date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,45.4,45.52,45.39,45.5,91800.0,30.5282,30.6089,30.5214,30.5954,91800.0
2005-01-03 09:35:00,45.52,45.59,45.4,45.44,79100.0,30.6089,30.6559,30.5282,30.5551,79100.0
2005-01-03 09:40:00,45.44,45.65,45.44,45.6,72900.0,30.5551,30.6963,30.5551,30.6627,72900.0
2005-01-03 09:45:00,45.6,45.64,45.52,45.54,61600.0,30.6627,30.6896,30.6089,30.6223,61600.0
2005-01-03 09:50:00,45.55,45.55,45.47,45.48,55900.0,30.629,30.629,30.5752,30.582,55900.0
2005-01-03 09:55:00,45.46,45.51,45.43,45.51,27300.0,30.5685,30.6021,30.5483,30.6021,27300.0
2005-01-03 10:00:00,45.52,45.62,45.51,45.52,33100.0,30.6089,30.6761,30.6021,30.6089,33100.0
2005-01-03 10:05:00,45.52,45.52,45.46,45.47,30500.0,30.6089,30.6089,30.5685,30.5752,30500.0
2005-01-03 10:10:00,45.48,45.48,45.33,45.34,38700.0,30.582,30.582,30.4811,30.4878,38700.0
2005-01-03 10:15:00,45.32,45.35,45.24,45.33,70600.0,30.4744,30.4946,30.4206,30.4811,70600.0
2005-01-03 10:20:00,45.32,45.47,45.32,45.42,27400.0,30.4744,30.5752,30.4744,30.5416,27400.0
2005-01-03 10:25:00,45.41,45.48,45.39,45.39,29500.0,30.5349,30.582,30.5214,30.5214,29500.0
2005-01-03 10:30:00,45.44,45.45,45.38,45.43,38000.0,30.5551,30.5618,30.5147,30.5483,38000.0
2005-01-03 10:35:00,45.43,45.44,45.35,45.41,42700.0,30.5483,30.5551,30.4946,30.5349,42700.0
2005-01-03 10:40:00,45.41,45.45,45.39,45.45,29000.0,30.5349,30.5618,30.5214,30.5618,29000.0
2005-01-03 10:45:00,45.45,45.46,45.4,45.45,37300.0,30.5618,30.5685,30.5282,30.5618,37300.0
2005-01-03 10:50:00,45.45,45.46,45.4,45.4,41200.0,30.5618,30.5685,30.5282,30.5282,41200.0
2005-01-03 10:55:00,45.4,45.41,45.31,45.35,31800.0,30.5282,30.5349,30.4677,30.4946,31800.0
2005-01-03 11:00:00,45.35,45.35,45.2,45.2,18100.0,30.4946,30.4946,30.3937,30.3937,18100.0
2005-01-03 11:05:00,45.19,45.19,45.0,45.15,41500.0,30.387,30.387,30.2592,30.3601,41500.0
2005-01-03 11:10:00,45.14,45.23,45.13,45.22,18700.0,30.3533,30.4139,30.3466,30.4071,18700.0
2005-01-03 11:15:00,45.21,45.25,45.2,45.22,29900.0,30.4004,30.4273,30.3937,30.4071,29900.0
2005-01-03 11:20:00,45.22,45.27,45.2,45.25,22000.0,30.4071,30.4408,30.3937,30.4273,22000.0
2005-01-03 11:25:00,45.25,45.32,45.22,45.32,14400.0,30.4273,30.4744,30.4071,30.4744,14400.0
2005-01-03 11:30:00,45.32,45.32,45.27,45.3,29200.0,30.4744,30.4744,30.4408,30.4609,29200.0
2005-01-03 11:35:00,45.29,45.34,45.29,45.3,30100.0,30.4542,30.4878,30.4542,30.4609,30100.0
2005-01-03 11:40:00,45.31,45.35,45.3,45.35,10000.0,30.4677,30.4946,30.4609,30.4946,10000.0
2005-01-03 11:45:00,45.34,45.38,45.31,45.38,19200.0,30.4878,30.5147,30.4677,30.5147,19200.0
2005-01-03 11:50:00,45.36,45.48,45.36,45.48,48700.0,30.5013,30.582,30.5013,30.582,48700.0
2005-01-03 11:55:00,45.47,45.56,45.45,45.45,36000.0,30.5752,30.6358,30.5618,30.5618,36000.0
2005-01-03 12:00:00,45.45,45.48,45.42,45.48,31700.0,30.5618,30.582,30.5416,30.582,31700.0
2005-01-03 12:05:00,45.48,45.51,45.4,45.46,59300.0,30.582,30.6021,30.5282,30.5685,59300.0
2005-01-03 12:10:00,45.47,45.47,45.42,45.44,30800.0,30.5752,30.5752,30.5416,30.5551,30800.0
2005-01-03 12:15:00,45.44,45.44,45.38,45.38,13100.0,30.5551,30.5551,30.5147,30.5147,13100.0
2005-01-03 12:20:00,45.38,45.46,45.38,45.43,14600.0,30.5147,30.5685,30.5147,30.5483,14600.0
2005-01-03 12:25:00,45.43,45.49,45.43,45.49,30700.0,30.5483,30.5887,30.5483,30.5887,30700.0
2005-01-03 12:30:00,45.5,45.5,45.43,45.45,20000.0,30.5954,30.5954,30.5483,30.5618,20000.0
2005-01-03 12:35:00,45.46,45.5,45.46,45.47,34600.0,30.5685,30.5954,30.5685,30.5752,34600.0
2005-01-03 12:40:00,45.47,45.5,45.44,45.44,24100.0,30.5752,30.5954,30.5551,30.5551,24100.0
2005-01-03 12:45:00,45.43,45.45,45.41,45.45,10400.0,30.5483,30.5618,30.5349,30.5618,10400.0
2005-01-03 12:50:00,45.42,45.44,45.42,45.43,5400.0,30.5416,30.5551,30.5416,30.5483,5400.0
2005-01-03 12:55:00,45.42,45.45,45.4,45.43,25200.0,30.5416,30.5618,30.5282,30.5483,25200.0
2005-01-03 13:00:00,45.43,45.43,45.38,45.39,41500.0,30.5483,30.5483,30.5147,30.5214,41500.0
2005-01-03 13:05:00,45.38,45.39,45.32,45.37,26100.0,30.5147,30.5214,30.4744,30.508,26100.0
2005-01-03 13:10:00,45.37,45.44,45.36,45.42,17300.0,30.508,30.5551,30.5013,30.5416,17300.0
2005-01-03 13:15:00,45.42,45.45,45.42,45.43,30900.0,30.5416,30.5618,30.5416,30.5483,30900.0
2005-01-03 13:20:00,45.43,45.49,45.38,45.38,29800.0,30.5483,30.5887,30.5147,30.5147,29800.0
2005-01-03 13:25:00,45.38,45.4,45.32,45.35,72000.0,30.5147,30.5282,30.4744,30.4946,72000.0
2005-01-03 13:30:00,45.35,45.38,45.34,45.35,17000.0,30.4946,30.5147,30.4878,30.4946,17000.0
2005-01-03 13:35:00,45.34,45.37,45.34,45.37,3900.0,30.4878,30.508,30.4878,30.508,3900.0
2005-01-03 13:40:00,45.38,45.39,45.36,45.39,7300.0,30.5147,30.5214,30.5013,30.5214,7300.0
2005-01-03 13:45:00,45.39,45.39,45.35,45.35,8800.0,30.5214,30.5214,30.4946,30.4946,8800.0
2005-01-03 13:50:00,45.36,45.42,45.36,45.4,7200.0,30.5013,30.5416,30.5013,30.5282,7200.0
2005-01-03 13:55:00,45.41,45.41,45.36,45.36,10800.0,30.5349,30.5349,30.5013,30.5013,10800.0
2005-01-03 14:00:00,45.37,45.43,45.36,45.41,13800.0,30.508,30.5483,30.5013,30.5349,13800.0
2005-01-03 14:05:00,45.41,45.41,45.38,45.39,6400.0,30.5349,30.5349,30.5147,30.5214,6400.0
2005-01-03 14:10:00,45.4,45.44,45.4,45.41,12400.0,30.5282,30.5551,30.5282,30.5349,12400.0
2005-01-03 14:15:00,45.41,45.43,45.4,45.41,16800.0,30.5349,30.5483,30.5282,30.5349,16800.0
2005-01-03 14:20:00,45.42,45.44,45.41,45.41,11900.0,30.5416,30.5551,30.5349,30.5349,11900.0
2005-01-03 14:25:00,45.41,45.44,45.4,45.42,11100.0,30.5349,30.5551,30.5282,30.5416,11100.0
2005-01-03 14:30:00,45.43,45.45,45.42,45.44,11900.0,30.5483,30.5618,30.5416,30.5551,11900.0
2005-01-03 14:35:00,45.45,45.45,45.4,45.42,44400.0,30.5618,30.5618,30.5282,30.5416,44400.0
2005-01-03 14:40:00,45.42,45.44,45.42,45.43,18500.0,30.5416,30.5551,30.5416,30.5483,18500.0
2005-01-03 14:45:00,45.44,45.45,45.41,45.41,22000.0,30.5551,30.5618,30.5349,30.5349,22000.0
2005-01-03 14:50:00,45.41,45.42,45.39,45.39,13600.0,30.5349,30.5416,30.5214,30.5214,13600.0
2005-01-03 14:55:00,45.4,45.41,45.3,45.32,12400.0,30.5282,30.5349,30.4609,30.4744,12400.0
2005-01-03 15:00:00,45.33,45.34,45.29,45.31,24800.0,30.4811,30.4878,30.4542,30.4677,24800.0
2005-01-03 15:05:00,45.31,45.38,45.31,45.35,18800.0,30.4677,30.5147,30.4677,30.4946,18800.0
2005-01-03 15:10:00,45.35,45.35,45.28,45.28,23700.0,30.4946,30.4946,30.4475,30.4475,23700.0
2005-01-03 15:15:00,45.29,45.29,45.18,45.19,28900.0,30.4542,30.4542,30.3802,30.387,28900.0
2005-01-03 15:20:00,45.19,45.21,45.18,45.2,30500.0,30.387,30.4004,30.3802,30.3937,30500.0
2005-01-03 15:25:00,45.2,45.22,45.15,45.15,15800.0,30.3937,30.4071,30.3601,30.3601,15800.0
2005-01-03 15:30:00,45.15,45.15,45.07,45.07,19300.0,30.3601,30.3601,30.3063,30.3063,19300.0
2005-01-03 15:35:00,45.06,45.08,45.01,45.02,23400.0,30.2995,30.313,30.2659,30.2727,23400.0
2005-01-03 15:40:00,45.02,45.12,45.02,45.06,18300.0,30.2727,30.3399,30.2727,30.2995,18300.0
2005-01-03 15:45:00,45.07,45.09,44.99,44.99,20800.0,30.3063,30.3197,30.2525,30.2525,20800.0
2005-01-03 15:50:00,44.99,45.04,44.95,44.97,30300.0,30.2525,30.2861,30.2256,30.239,30300.0
2005-01-03 15:55:00,44.97,45.0,44.95,44.99,42900.0,30.239,30.2592,30.2256,30.2525,42900.0
2005-01-04 09:30:00,45.25,45.38,45.25,45.34,52100.0,30.4273,30.5147,30.4273,30.4878,52100.0
2005-01-04 09:35:00,45.34,45.35,45.24,45.26,34700.0,30.4878,30.4946,30.4206,30.434,34700.0
2005-01-04 09:40:00,45.26,45.31,45.15,45.16,44800.0,30.434,30.4677,30.3601,30.3668,44800.0
2005-01-04 09:45:00,45.18,45.18,45.1,45.12,25000.0,30.3802,30.3802,30.3264,30.3399,25000.0
2005-01-04 09:50:00,45.11,45.12,44.93,44.95,37700.0,30.3332,30.3399,30.2121,30.2256,37700.0
2005-01-04 09:55:00,44.96,45.04,44.94,44.96,28000.0,30.2323,30.2861,30.2189,30.2323,28000.0
2005-01-04 10:00:00,44.97,45.0,44.88,44.88,52400.0,30.239,30.2592,30.1785,30.1785,52400.0
2005-01-04 10:05:00,44.83,44.83,44.76,44.8,63900.0,30.1449,30.1449,30.0978,30.1247,63900.0
2005-01-04 10:10:00,44.81,44.9,44.81,44.82,32600.0,30.1314,30.192,30.1314,30.1382,32600.0
2005-01-04 10:15:00,44.82,44.86,44.7,44.72,25100.0,30.1382,30.1651,30.0575,30.0709,25100.0
2005-01-04 10:20:00,44.71,44.71,44.56,44.6,29900.0,30.0642,30.0642,29.9633,29.9902,29900.0
2005-01-04 10:25:00,44.59,44.61,44.41,44.43,41000.0,29.9835,29.997,29.8625,29.8759,41000.0
2005-01-04 10:30:00,44.44,44.54,44.4,44.5,52100.0,29.8826,29.9499,29.8557,29.923,52100.0
2005-01-04 10:35:00,44.55,44.66,44.55,44.6,41000.0,29.9566,30.0306,29.9566,29.9902,41000.0
2005-01-04 10:40:00,44.6,44.69,44.57,44.66,28000.0,29.9902,30.0508,29.9701,30.0306,28000.0
2005-01-04 10:45:00,44.68,44.7,44.65,44.7,26000.0,30.044,30.0575,30.0239,30.0575,26000.0
2005-01-04 10:50:00,44.7,44.73,44.69,44.7,12900.0,30.0575,30.0776,30.0508,30.0575,12900.0
2005-01-04 10:55:00,44.68,44.71,44.64,44.71,16700.0,30.044,30.0642,30.0171,30.0642,16700.0
2005-01-04 11:00:00,44.71,44.93,44.71,44.91,44600.0,30.0642,30.2121,30.0642,30.1987,44600.0
2005-01-04 11:05:00,44.91,44.92,44.79,44.8,40600.0,30.1987,30.2054,30.118,30.1247,40600.0
2005-01-04 11:10:00,44.82,44.85,44.82,44.84,27800.0,30.1382,30.1583,30.1382,30.1516,27800.0
2005-01-04 11:15:00,44.85,44.9,44.85,44.88,22100.0,30.1583,30.192,30.1583,30.1785,22100.0
2005-01-04 11:20:00,44.88,44.88,44.85,44.86,17400.0,30.1785,30.1785,30.1583,30.1651,17400.0
2005-01-04 11:25:00,44.85,44.86,44.75,44.79,24600.0,30.1583,30.1651,30.0911,30.118,24600.0
2005-01-04 11:30:00,44.78,44.85,44.75,44.85,13100.0,30.1113,30.1583,30.0911,30.1583,13100.0
2005-01-04 11:35:00,44.85,44.89,44.83,44.87,12500.0,30.1583,30.1852,30.1449,30.1718,12500.0
2005-01-04 11:40:00,44.87,44.89,44.86,44.88,26700.0,30.1718,30.1852,30.1651,30.1785,26700.0
2005-01-04 11:45:00,44.88,44.88,44.86,44.88,10300.0,30.1785,30.1785,30.1651,30.1785,10300.0
2005-01-04 11:50:00,44.88,44.96,44.88,44.96,26200.0,30.1785,30.2323,30.1785,30.2323,26200.0
2005-01-04 11:55:00,44.96,44.96,44.9,44.95,14000.0,30.2323,30.2323,30.192,30.2256,14000.0
2005-01-04 12:00:00,44.95,44.96,44.88,44.9,24900.0,30.2256,30.2323,30.1785,30.192,24900.0
2005-01-04 12:05:00,44.9,44.91,44.86,44.86,14900.0,30.192,30.1987,30.1651,30.1651,14900.0
2005-01-04 12:10:00,44.89,44.92,44.87,44.87,21900.0,30.1852,30.2054,30.1718,30.1718,21900.0
2005-01-04 12:15:00,44.87,44.87,44.78,44.78,14500.0,30.1718,30.1718,30.1113,30.1113,14500.0
2005-01-04 12:20:00,44.76,44.88,44.76,44.87,13200.0,30.0978,30.1785,30.0978,30.1718,13200.0
2005-01-04 12:25:00,44.88,44.92,44.83,44.91,12600.0,30.1785,30.2054,30.1449,30.1987,12600.0
2005-01-04 12:30:00,44.91,44.94,44.81,44.88,19300.0,30.1987,30.2189,30.1314,30.1785,19300.0
2005-01-04 12:35:00,44.87,44.89,44.81,44.83,16200.0,30.1718,30.1852,30.1314,30.1449,16200.0
2005-01-04 12:40:00,44.83,44.83,44.78,44.79,9300.0,30.1449,30.1449,30.1113,30.118,9300.0
2005-01-04 12:45:00,44.79,44.87,44.78,44.86,11800.0,30.118,30.1718,30.1113,30.1651,11800.0
2005-01-04 12:50:00,44.87,44.89,44.85,44.86,4900.0,30.1718,30.1852,30.1583,30.1651,4900.0
2005-01-04 12:55:00,44.86,44.86,44.77,44.77,11600.0,30.1651,30.1651,30.1045,30.1045,11600.0
2005-01-04 13:00:00,44.8,44.87,44.79,44.8,14800.0,30.1247,30.1718,30.118,30.1247,14800.0
2005-01-04 13:05:00,44.78,44.8,44.76,44.78,9600.0,30.1113,30.1247,30.0978,30.1113,9600.0
2005-01-04 13:10:00,44.79,44.86,44.78,44.83,16700.0,30.118,30.1651,30.1113,30.1449,16700.0
2005-01-04 13:15:00,44.84,44.85,44.82,44.83,7400.0,30.1516,30.1583,30.1382,30.1449,7400.0
2005-01-04 13:20:00,44.83,44.84,44.8,44.82,14200.0,30.1449,30.1516,30.1247,30.1382,14200.0
2005-01-04 13:25:00,44.81,44.82,44.78,44.8,24400.0,30.1314,30.1382,30.1113,30.1247,24400.0
2005-01-04 13:30:00,44.8,44.8,44.77,44.78,13300.0,30.1247,30.1247,30.1045,30.1113,13300.0
2005-01-04 13:35:00,44.77,44.78,44.75,44.77,5200.0,30.1045,30.1113,30.0911,30.1045,5200.0
2005-01-04 13:40:00,44.76,44.77,44.75,44.75,3900.0,30.0978,30.1045,30.0911,30.0911,3900.0
2005-01-04 13:45:00,44.75,44.77,44.75,44.76,5400.0,30.0911,30.1045,30.0911,30.0978,5400.0
2005-01-04 13:50:00,44.76,44.76,44.71,44.73,7200.0,30.0978,30.0978,30.0642,30.0776,7200.0
2005-01-04 13:55:00,44.73,44.75,44.7,44.75,12500.0,30.0776,30.0911,30.0575,30.0911,12500.0
2005-01-04 14:00:00,44.75,44.75,44.68,44.69,14200.0,30.0911,30.0911,30.044,30.0508,14200.0
2005-01-04 14:05:00,44.69,44.69,44.6,44.6,17900.0,30.0508,30.0508,29.9902,29.9902,17900.0
2005-01-04 14:10:00,44.6,44.67,44.6,44.65,26400.0,29.9902,30.0373,29.9902,30.0239,26400.0
2005-01-04 14:15:00,44.66,44.66,44.58,44.59,17200.0,30.0306,30.0306,29.9768,29.9835,17200.0
2005-01-04 14:20:00,44.58,44.67,44.57,44.58,16500.0,29.9768,30.0373,29.9701,29.9768,16500.0
2005-01-04 14:25:00,44.58,44.61,44.52,44.6,12600.0,29.9768,29.997,29.9364,29.9902,12600.0
2005-01-04 14:30:00,44.6,44.6,44.57,44.6,11600.0,29.9902,29.9902,29.9701,29.9902,11600.0
2005-01-04 14:35:00,44.59,44.6,44.52,44.56,16300.0,29.9835,29.9902,29.9364,29.9633,16300.0
2005-01-04 14:40:00,44.55,44.61,44.52,44.52,14100.0,29.9566,29.997,29.9364,29.9364,14100.0
2005-01-04 14:45:00,44.52,44.55,44.46,44.49,31800.0,29.9364,29.9566,29.8961,29.9163,31800.0
2005-01-04 14:50:00,44.5,44.5,44.46,44.48,23500.0,29.923,29.923,29.8961,29.9095,23500.0
2005-01-04 14:55:00,44.46,44.46,44.42,44.44,18300.0,29.8961,29.8961,29.8692,29.8826,18300.0
2005-01-04 15:00:00,44.45,44.55,44.44,44.54,19700.0,29.8894,29.9566,29.8826,29.9499,19700.0
2005-01-04 15:05:00,44.54,44.54,44.49,44.51,14800.0,29.9499,29.9499,29.9163,29.9297,14800.0
2005-01-04 15:10:00,44.53,44.59,44.5,44.53,25700.0,29.9432,29.9835,29.923,29.9432,25700.0
2005-01-04 15:15:00,44.53,44.56,44.53,44.54,14000.0,29.9432,29.9633,29.9432,29.9499,14000.0
2005-01-04 15:20:00,44.53,44.53,44.49,44.51,123700.0,29.9432,29.9432,29.9163,29.9297,123700.0
2005-01-04 15:25:00,44.51,44.51,44.45,44.49,15600.0,29.9297,29.9297,29.8894,29.9163,15600.0
2005-01-04 15:30:00,44.49,44.5,44.48,44.5,21900.0,29.9163,29.923,29.9095,29.923,21900.0
2005-01-04 15:35:00,44.5,44.5,44.48,44.49,40400.0,29.923,29.923,29.9095,29.9163,40400.0
2005-01-04 15:40:00,44.5,44.5,44.48,44.5,18600.0,29.923,29.923,29.9095,29.923,18600.0
2005-01-04 15:45:00,44.5,44.5,44.42,44.42,26000.0,29.923,29.923,29.8692,29.8692,26000.0
2005-01-04 15:50:00,44.42,44.52,44.42,44.52,49200.0,29.8692,29.9364,29.8692,29.9364,49200.0
2005-01-04 15:55:00,44.52,44.75,44.47,44.49,207800.0,29.9364,30.0911,29.9028,29.9163,207800.0
2005-01-05 09:30:00,44.49,44.58,44.46,44.53,21900.0,29.9163,29.9768,29.8961,29.9432,21900.0
2005-01-05 09:35:00,44.53,44.53,44.37,44.52,19300.0,29.9432,29.9432,29.8356,29.9364,19300.0
2005-01-05 09:40:00,44.52,44.54,44.34,44.37,13700.0,29.9364,29.9499,29.8154,29.8356,13700.0
2005-01-05 09:45:00,44.37,44.52,44.37,44.52,12900.0,29.8356,29.9364,29.8356,29.9364,12900.0
2005-01-05 09:50:00,44.55,44.57,44.48,44.49,33500.0,29.9566,29.9701,29.9095,29.9163,33500.0
2005-01-05 09:55:00,44.52,44.54,44.38,44.42,14600.0,29.9364,29.9499,29.8423,29.8692,14600.0
2005-01-05 10:00:00,44.44,44.58,44.44,44.57,22800.0,29.8826,29.9768,29.8826,29.9701,22800.0
2005-01-05 10:05:00,44.57,44.6,44.45,44.55,13400.0,29.9701,29.9902,29.8894,29.9566,13400.0
2005-01-05 10:10:00,44.56,44.6,44.48,44.56,17700.0,29.9633,29.9902,29.9095,29.9633,17700.0
2005-01-05 10:15:00,44.58,44.6,44.55,44.57,11300.0,29.9768,29.9902,29.9566,29.9701,11300.0
2005-01-05 10:20:00,44.57,44.57,44.49,44.52,12800.0,29.9701,29.9701,29.9163,29.9364,12800.0
2005-01-05 10:25:00,44.52,44.55,44.5,44.54,14000.0,29.9364,29.9566,29.923,29.9499,14000.0
2005-01-05 10:30:00,44.53,44.55,44.46,44.55,29800.0,29.9432,29.9566,29.8961,29.9566,29800.0
2005-01-05 10:35:00,44.55,44.55,44.49,44.49,19400.0,29.9566,29.9566,29.9163,29.9163,19400.0
2005-01-05 10:40:00,44.49,44.55,44.48,44.5,66000.0,29.9163,29.9566,29.9095,29.923,66000.0
2005-01-05 10:45:00,44.5,44.57,44.5,44.56,44600.0,29.923,29.9701,29.923,29.9633,44600.0
2005-01-05 10:50:00,44.55,44.6,44.54,44.57,19800.0,29.9566,29.9902,29.9499,29.9701,19800.0
2005-01-05 10:55:00,44.56,44.59,44.53,44.53,42900.0,29.9633,29.9835,29.9432,29.9432,42900.0
2005-01-05 11:00:00,44.53,44.6,44.53,44.59,48700.0,29.9432,29.9902,29.9432,29.9835,48700.0
2005-01-05 11:05:00,44.6,44.7,44.6,44.63,27400.0,29.9902,30.0575,29.9902,30.0104,27400.0
2005-01-05 11:10:00,44.63,44.65,44.6,44.65,22000.0,30.0104,30.0239,29.9902,30.0239,22000.0
2005-01-05 11:15:00,44.64,44.69,44.6,44.68,52000.0,30.0171,30.0508,29.9902,30.044,52000.0
2005-01-05 11:20:00,44.68,44.68,44.6,44.62,26500.0,30.044,30.044,29.9902,30.0037,26500.0
2005-01-05 11:25:00,44.62,44.62,44.59,44.61,10900.0,30.0037,30.0037,29.9835,29.997,10900.0
2005-01-05 11:30:00,44.61,44.67,44.6,44.63,12300.0,29.997,30.0373,29.9902,30.0104,12300.0
2005-01-05 11:35:00,44.64,44.65,44.6,44.6,62500.0,30.0171,30.0239,29.9902,29.9902,62500.0
2005-01-05 11:40:00,44.61,44.65,44.6,44.65,21700.0,29.997,30.0239,29.9902,30.0239,21700.0
2005-01-05 11:45:00,44.65,44.7,44.64,44.7,31900.0,30.0239,30.0575,30.0171,30.0575,31900.0
2005-01-05 11:50:00,44.7,44.7,44.65,44.68,23700.0,30.0575,30.0575,30.0239,30.044,23700.0
2005-01-05 11:55:00,44.67,44.74,44.65,44.74,37400.0,30.0373,30.0844,30.0239,30.0844,37400.0
2005-01-05 12:00:00,44.75,44.83,44.7,44.83,44800.0,30.0911,30.1449,30.0575,30.1449,44800.0
2005-01-05 12:05:00,44.8,44.85,44.8,44.84,29600.0,30.1247,30.1583,30.1247,30.1516,29600.0
2005-01-05 12:10:00,44.84,44.86,44.8,44.85,21300.0,30.1516,30.1651,30.1247,30.1583,21300.0
2005-01-05 12:15:00,44.85,44.87,44.85,44.86,38800.0,30.1583,30.1718,30.1583,30.1651,38800.0
2005-01-05 12:20:00,44.87,44.97,44.85,44.96,47200.0,30.1718,30.239,30.1583,30.2323,47200.0
2005-01-05 12:25:00,44.97,45.02,44.96,45.01,24100.0,30.239,30.2727,30.2323,30.2659,24100.0
2005-01-05 12:30:00,45.0,45.01,44.96,44.99,19200.0,30.2592,30.2659,30.2323,30.2525,19200.0
2005-01-05 12:35:00,44.99,44.99,44.95,44.97,15800.0,30.2525,30.2525,30.2256,30.239,15800.0
2005-01-05 12:40:00,44.95,45.0,44.93,44.96,17600.0,30.2256,30.2592,30.2121,30.2323,17600.0
2005-01-05 12:45:00,44.97,44.98,44.93,44.95,10200.0,30.239,30.2458,30.2121,30.2256,10200.0
2005-01-05 12:50:00,44.95,45.05,44.92,45.05,17100.0,30.2256,30.2928,30.2054,30.2928,17100.0
2005-01-05 12:55:00,45.05,45.14,45.05,45.1,30900.0,30.2928,30.3533,30.2928,30.3264,30900.0
2005-01-05 13:00:00,45.1,45.12,45.06,45.07,11300.0,30.3264,30.3399,30.2995,30.3063,11300.0
2005-01-05 13:05:00,45.07,45.07,45.05,45.05,25600.0,30.3063,30.3063,30.2928,30.2928,25600.0
2005-01-05 13:10:00,45.05,45.05,44.96,44.96,14900.0,30.2928,30.2928,30.2323,30.2323,14900.0
2005-01-05 13:15:00,44.96,44.96,44.04,44.91,32600.0,30.2323,30.2323,29.6137,30.1987,32600.0
2005-01-05 13:20:00,44.92,45.0,44.92,44.98,24300.0,30.2054,30.2592,30.2054,30.2458,24300.0
2005-01-05 13:25:00,44.98,45.02,44.98,44.99,27300.0,30.2458,30.2727,30.2458,30.2525,27300.0
2005-01-05 13:30:00,44.99,45.04,44.98,45.03,27500.0,30.2525,30.2861,30.2458,30.2794,27500.0
2005-01-05 13:35:00,45.04,45.05,45.02,45.04,25500.0,30.2861,30.2928,30.2727,30.2861,25500.0
2005-01-05 13:40:00,45.04,45.05,45.01,45.05,16800.0,30.2861,30.2928,30.2659,30.2928,16800.0
2005-01-05 13:45:00,45.05,45.06,45.04,45.05,15200.0,30.2928,30.2995,30.2861,30.2928,15200.0
2005-01-05 13:50:00,45.05,45.11,45.05,45.11,18100.0,30.2928,30.3332,30.2928,30.3332,18100.0
2005-01-05 13:55:00,45.1,45.11,45.0,45.05,37400.0,30.3264,30.3332,30.2592,30.2928,37400.0
2005-01-05 14:00:00,45.04,45.07,45.04,45.06,22900.0,30.2861,30.3063,30.2861,30.2995,22900.0
2005-01-05 14:05:00,45.07,45.07,45.02,45.05,36200.0,30.3063,30.3063,30.2727,30.2928,36200.0
2005-01-05 14:10:00,45.05,45.06,45.01,45.03,23700.0,30.2928,30.2995,30.2659,30.2794,23700.0
2005-01-05 14:15:00,45.03,45.07,45.03,45.05,38000.0,30.2794,30.3063,30.2794,30.2928,38000.0
2005-01-05 14:20:00,45.04,45.05,45.0,45.02,27200.0,30.2861,30.2928,30.2592,30.2727,27200.0
2005-01-05 14:25:00,45.03,45.05,45.02,45.04,28100.0,30.2794,30.2928,30.2727,30.2861,28100.0
2005-01-05 14:30:00,45.05,45.06,45.04,45.06,21900.0,30.2928,30.2995,30.2861,30.2995,21900.0
2005-01-05 14:35:00,45.07,45.15,45.06,45.14,21000.0,30.3063,30.3601,30.2995,30.3533,21000.0
2005-01-05 14:40:00,45.14,45.18,45.12,45.14,131500.0,30.3533,30.3802,30.3399,30.3533,131500.0
2005-01-05 14:45:00,45.13,45.15,45.13,45.14,17300.0,30.3466,30.3601,30.3466,30.3533,17300.0
2005-01-05 14:50:00,45.12,45.13,45.11,45.12,11500.0,30.3399,30.3466,30.3332,30.3399,11500.0
2005-01-05 14:55:00,45.13,45.15,45.09,45.09,20100.0,30.3466,30.3601,30.3197,30.3197,20100.0
2005-01-05 15:00:00,45.08,45.17,45.08,45.17,62400.0,30.313,30.3735,30.313,30.3735,62400.0
2005-01-05 15:05:00,45.15,45.21,45.15,45.2,35100.0,30.3601,30.4004,30.3601,30.3937,35100.0
2005-01-05 15:10:00,45.21,45.28,45.19,45.28,40800.0,30.4004,30.4475,30.387,30.4475,40800.0
2005-01-05 15:15:00,45.27,45.29,45.25,45.26,50200.0,30.4408,30.4542,30.4273,30.434,50200.0
2005-01-05 15:20:00,45.27,45.28,45.23,45.26,33300.0,30.4408,30.4475,30.4139,30.434,33300.0
2005-01-05 15:25:00,45.25,45.29,45.24,45.24,61300.0,30.4273,30.4542,30.4206,30.4206,61300.0
2005-01-05 15:30:00,45.24,45.27,45.23,45.24,31000.0,30.4206,30.4408,30.4139,30.4206,31000.0
2005-01-05 15:35:00,45.24,45.28,45.23,45.23,48600.0,30.4206,30.4475,30.4139,30.4139,48600.0
2005-01-05 15:40:00,45.22,45.23,45.16,45.2,51000.0,30.4071,30.4139,30.3668,30.3937,51000.0
2005-01-05 15:45:00,45.19,45.28,45.18,45.26,47600.0,30.387,30.4475,30.3802,30.434,47600.0
2005-01-05 15:50:00,45.27,45.28,45.21,45.21,65400.0,30.4408,30.4475,30.4004,30.4004,65400.0
2005-01-05 15:55:00,45.21,45.26,45.12,45.25,213000.0,30.4004,30.434,30.3399,30.4273,213000.0
2005-01-06 09:30:00,45.25,45.27,45.24,45.26,47200.0,30.4273,30.4408,30.4206,30.434,47200.0
2005-01-06 09:35:00,45.26,45.29,45.26,45.28,26000.0,30.434,30.4542,30.434,30.4475,26000.0
2005-01-06 09:40:00,45.27,45.35,45.27,45.34,69800.0,30.4408,30.4946,30.4408,30.4878,69800.0
2005-01-06 09:45:00,45.33,45.37,45.29,45.31,25700.0,30.4811,30.508,30.4542,30.4677,25700.0
2005-01-06 09:50:00,45.31,45.33,45.28,45.33,15300.0,30.4677,30.4811,30.4475,30.4811,15300.0
2005-01-06 09:55:00,45.32,45.35,45.28,45.35,17500.0,30.4744,30.4946,30.4475,30.4946,17500.0
2005-01-06 10:00:00,45.34,45.36,45.25,45.32,17700.0,30.4878,30.5013,30.4273,30.4744,17700.0
2005-01-06 10:05:00,45.32,45.32,45.17,45.17,21700.0,30.4744,30.4744,30.3735,30.3735,21700.0
2005-01-06 10:10:00,45.17,45.21,45.09,45.21,7700.0,30.3735,30.4004,30.3197,30.4004,7700.0
2005-01-06 10:15:00,45.19,45.19,45.09,45.09,14000.0,30.387,30.387,30.3197,30.3197,14000.0
2005-01-06 10:20:00,45.05,45.19,45.05,45.19,18100.0,30.2928,30.387,30.2928,30.387,18100.0
2005-01-06 10:25:00,45.19,45.29,45.18,45.19,13100.0,30.387,30.4542,30.3802,30.387,13100.0
2005-01-06 10:30:00,45.17,45.2,45.11,45.15,14200.0,30.3735,30.3937,30.3332,30.3601,14200.0
2005-01-06 10:35:00,45.14,45.17,45.09,45.14,19500.0,30.3533,30.3735,30.3197,30.3533,19500.0
2005-01-06 10:40:00,45.14,45.14,45.05,45.06,21500.0,30.3533,30.3533,30.2928,30.2995,21500.0
2005-01-06 10:45:00,45.06,45.11,45.05,45.1,28400.0,30.2995,30.3332,30.2928,30.3264,28400.0
2005-01-06 10:50:00,45.07,45.07,45.0,45.01,18800.0,30.3063,30.3063,30.2592,30.2659,18800.0
2005-01-06 10:55:00,45.01,45.02,44.97,45.01,23200.0,30.2659,30.2727,30.239,30.2659,23200.0
2005-01-06 11:00:00,45.02,45.02,45.0,45.02,7600.0,30.2727,30.2727,30.2592,30.2727,7600.0
2005-01-06 11:05:00,45.02,45.15,45.02,45.14,18000.0,30.2727,30.3601,30.2727,30.3533,18000.0
2005-01-06 11:10:00,45.1,45.1,45.0,45.0,22700.0,30.3264,30.3264,30.2592,30.2592,22700.0
2005-01-06 11:15:00,45.01,45.01,44.99,45.01,19800.0,30.2659,30.2659,30.2525,30.2659,19800.0
2005-01-06 11:20:00,45.01,45.01,44.99,45.01,14900.0,30.2659,30.2659,30.2525,30.2659,14900.0
2005-01-06 11:25:00,45.0,45.02,45.0,45.02,24600.0,30.2592,30.2727,30.2592,30.2727,24600.0
2005-01-06 11:30:00,45.02,45.15,45.02,45.07,34700.0,30.2727,30.3601,30.2727,30.3063,34700.0
2005-01-06 11:35:00,45.08,45.09,45.03,45.05,16100.0,30.313,30.3197,30.2794,30.2928,16100.0
2005-01-06 11:40:00,45.05,45.05,45.0,45.0,10000.0,30.2928,30.2928,30.2592,30.2592,10000.0
2005-01-06 11:45:00,45.0,45.01,45.0,45.0,14300.0,30.2592,30.2659,30.2592,30.2592,14300.0
2005-01-06 11:50:00,45.0,45.04,45.0,45.03,56900.0,30.2592,30.2861,30.2592,30.2794,56900.0
2005-01-06 11:55:00,45.03,45.07,45.01,45.07,9100.0,30.2794,30.3063,30.2659,30.3063,9100.0
2005-01-06 12:00:00,45.07,45.08,45.03,45.08,7000.0,30.3063,30.313,30.2794,30.313,7000.0
2005-01-06 12:05:00,45.08,45.12,45.08,45.09,9000.0,30.313,30.3399,30.313,30.3197,9000.0
2005-01-06 12:10:00,45.09,45.12,45.08,45.11,14800.0,30.3197,30.3399,30.313,30.3332,14800.0
2005-01-06 12:15:00,45.11,45.12,45.11,45.12,7500.0,30.3332,30.3399,30.3332,30.3399,7500.0
2005-01-06 12:20:00,45.11,45.16,45.11,45.13,7700.0,30.3332,30.3668,30.3332,30.3466,7700.0
2005-01-06 12:25:00,45.13,45.13,45.09,45.11,8400.0,30.3466,30.3466,30.3197,30.3332,8400.0
2005-01-06 12:30:00,45.12,45.12,45.09,45.11,6500.0,30.3399,30.3399,30.3197,30.3332,6500.0
2005-01-06 12:35:00,45.11,45.14,45.1,45.13,6300.0,30.3332,30.3533,30.3264,30.3466,6300.0
2005-01-06 12:40:00,45.11,45.16,45.1,45.14,7900.0,30.3332,30.3668,30.3264,30.3533,7900.0
2005-01-06 12:45:00,45.14,45.15,45.14,45.14,2600.0,30.3533,30.3601,30.3533,30.3533,2600.0
2005-01-06 12:50:00,45.14,45.15,45.14,45.15,2400.0,30.3533,30.3601,30.3533,30.3601,2400.0
2005-01-06 12:55:00,45.15,45.18,45.15,45.16,13700.0,30.3601,30.3802,30.3601,30.3668,13700.0
2005-01-06 13:00:00,45.16,45.18,45.16,45.18,8800.0,30.3668,30.3802,30.3668,30.3802,8800.0
2005-01-06 13:05:00,45.18,45.19,45.16,45.16,23900.0,30.3802,30.387,30.3668,30.3668,23900.0
2005-01-06 13:10:00,45.16,45.2,45.16,45.16,14600.0,30.3668,30.3937,30.3668,30.3668,14600.0
2005-01-06 13:15:00,45.17,45.17,45.15,45.15,26300.0,30.3735,30.3735,30.3601,30.3601,26300.0
2005-01-06 13:20:00,45.16,45.26,45.15,45.25,27200.0,30.3668,30.434,30.3601,30.4273,27200.0
2005-01-06 13:25:00,45.25,45.25,45.16,45.18,10200.0,30.4273,30.4273,30.3668,30.3802,10200.0
2005-01-06 13:30:00,45.18,45.18,45.15,45.16,11500.0,30.3802,30.3802,30.3601,30.3668,11500.0
2005-01-06 13:35:00,45.17,45.2,45.16,45.2,11200.0,30.3735,30.3937,30.3668,30.3937,11200.0
2005-01-06 13:40:00,45.2,45.24,45.2,45.22,9800.0,30.3937,30.4206,30.3937,30.4071,9800.0
2005-01-06 13:45:00,45.21,45.27,45.2,45.27,12400.0,30.4004,30.4408,30.3937,30.4408,12400.0
2005-01-06 13:50:00,45.28,45.31,45.27,45.31,21600.0,30.4475,30.4677,30.4408,30.4677,21600.0
2005-01-06 13:55:00,45.3,45.31,45.26,45.26,8600.0,30.4609,30.4677,30.434,30.434,8600.0
2005-01-06 14:00:00,45.26,45.27,45.25,45.25,10800.0,30.434,30.4408,30.4273,30.4273,10800.0
2005-01-06 14:05:00,45.25,45.25,45.23,45.23,11100.0,30.4273,30.4273,30.4139,30.4139,11100.0
2005-01-06 14:10:00,45.24,45.24,45.21,45.21,12300.0,30.4206,30.4206,30.4004,30.4004,12300.0
2005-01-06 14:15:00,45.21,45.25,45.21,45.23,12100.0,30.4004,30.4273,30.4004,30.4139,12100.0
2005-01-06 14:20:00,45.24,45.26,45.21,45.21,18700.0,30.4206,30.434,30.4004,30.4004,18700.0
2005-01-06 14:25:00,45.21,45.23,45.19,45.21,9400.0,30.4004,30.4139,30.387,30.4004,9400.0
2005-01-06 14:30:00,45.21,45.23,45.2,45.22,19900.0,30.4004,30.4139,30.3937,30.4071,19900.0
2005-01-06 14:35:00,45.22,45.23,45.2,45.21,9500.0,30.4071,30.4139,30.3937,30.4004,9500.0
2005-01-06 14:40:00,45.21,45.23,45.2,45.2,11200.0,30.4004,30.4139,30.3937,30.3937,11200.0
2005-01-06 14:45:00,45.2,45.23,45.2,45.21,13200.0,30.3937,30.4139,30.3937,30.4004,13200.0
2005-01-06 14:50:00,45.21,45.25,45.2,45.25,11100.0,30.4004,30.4273,30.3937,30.4273,11100.0
2005-01-06 14:55:00,45.24,45.24,45.2,45.23,32500.0,30.4206,30.4206,30.3937,30.4139,32500.0
2005-01-06 15:00:00,45.22,45.22,45.2,45.2,14900.0,30.4071,30.4071,30.3937,30.3937,14900.0
2005-01-06 15:05:00,45.2,45.24,45.19,45.23,15600.0,30.3937,30.4206,30.387,30.4139,15600.0
2005-01-06 15:10:00,45.21,45.23,45.18,45.18,4500.0,30.4004,30.4139,30.3802,30.3802,4500.0
2005-01-06 15:15:00,45.16,45.2,45.15,45.15,11500.0,30.3668,30.3937,30.3601,30.3601,11500.0
2005-01-06 15:20:00,45.16,45.21,45.15,45.2,59700.0,30.3668,30.4004,30.3601,30.3937,59700.0
2005-01-06 15:25:00,45.2,45.23,45.2,45.23,20000.0,30.3937,30.4139,30.3937,30.4139,20000.0
2005-01-06 15:30:00,45.23,45.24,45.22,45.23,15500.0,30.4139,30.4206,30.4071,30.4139,15500.0
2005-01-06 15:35:00,45.23,45.25,45.23,45.24,13100.0,30.4139,30.4273,30.4139,30.4206,13100.0
2005-01-06 15:40:00,45.24,45.32,45.24,45.3,47000.0,30.4206,30.4744,30.4206,30.4609,47000.0
2005-01-06 15:45:00,45.3,45.3,45.26,45.29,18100.0,30.4609,30.4609,30.434,30.4542,18100.0
2005-01-06 15:50:00,45.29,45.31,45.28,45.29,12400.0,30.4542,30.4677,30.4475,30.4542,12400.0
2005-01-06 15:55:00,45.29,45.3,45.26,45.26,59500.0,30.4542,30.4609,30.434,30.434,59500.0
2005-01-07 09:30:00,45.23,45.39,45.21,45.36,22800.0,30.4139,30.5214,30.4004,30.5013,22800.0
2005-01-07 09:35:00,45.38,45.4,45.15,45.22,20300.0,30.5147,30.5282,30.3601,30.4071,20300.0
2005-01-07 09:40:00,45.28,45.49,45.28,45.42,18300.0,30.4475,30.5887,30.4475,30.5416,18300.0
2005-01-07 09:45:00,45.47,45.56,45.47,45.56,15000.0,30.5752,30.6358,30.5752,30.6358,15000.0
2005-01-07 09:50:00,45.55,45.59,45.49,45.58,29000.0,30.629,30.6559,30.5887,30.6492,29000.0
2005-01-07 09:55:00,45.58,45.59,45.51,45.55,47600.0,30.6492,30.6559,30.6021,30.629,47600.0
2005-01-07 10:00:00,45.55,45.58,45.51,45.55,23400.0,30.629,30.6492,30.6021,30.629,23400.0
2005-01-07 10:05:00,45.55,45.55,45.41,45.44,17500.0,30.629,30.629,30.5349,30.5551,17500.0
2005-01-07 10:10:00,45.45,45.52,45.45,45.48,21900.0,30.5618,30.6089,30.5618,30.582,21900.0
2005-01-07 10:15:00,45.48,45.5,45.45,45.5,21500.0,30.582,30.5954,30.5618,30.5954,21500.0
2005-01-07 10:20:00,45.5,45.57,45.48,45.53,46300.0,30.5954,30.6425,30.582,30.6156,46300.0
2005-01-07 10:25:00,45.54,45.54,45.43,45.5,24200.0,30.6223,30.6223,30.5483,30.5954,24200.0
2005-01-07 10:30:00,45.49,45.56,45.49,45.52,23100.0,30.5887,30.6358,30.5887,30.6089,23100.0
2005-01-07 10:35:00,45.5,45.51,45.38,45.4,30400.0,30.5954,30.6021,30.5147,30.5282,30400.0
2005-01-07 10:40:00,45.4,45.45,45.35,45.44,24800.0,30.5282,30.5618,30.4946,30.5551,24800.0
2005-01-07 10:45:00,45.42,45.47,45.42,45.44,7700.0,30.5416,30.5752,30.5416,30.5551,7700.0
2005-01-07 10:50:00,45.43,45.48,45.42,45.47,7800.0,30.5483,30.582,30.5416,30.5752,7800.0
2005-01-07 10:55:00,45.45,45.46,45.45,45.45,11000.0,30.5618,30.5685,30.5618,30.5618,11000.0
2005-01-07 11:00:00,45.46,45.52,45.46,45.52,16800.0,30.5685,30.6089,30.5685,30.6089,16800.0
2005-01-07 11:05:00,45.52,45.56,45.5,45.53,11800.0,30.6089,30.6358,30.5954,30.6156,11800.0
2005-01-07 11:10:00,45.52,45.6,45.51,45.6,15600.0,30.6089,30.6627,30.6021,30.6627,15600.0
2005-01-07 11:15:00,45.6,45.65,45.59,45.61,16400.0,30.6627,30.6963,30.6559,30.6694,16400.0
2005-01-07 11:20:00,45.6,45.74,45.57,45.67,12500.0,30.6627,30.7568,30.6425,30.7097,12500.0
2005-01-07 11:25:00,45.67,45.73,45.64,45.72,14800.0,30.7097,30.7501,30.6896,30.7434,14800.0
2005-01-07 11:30:00,45.71,45.82,45.71,45.8,22000.0,30.7366,30.8106,30.7366,30.7971,22000.0
2005-01-07 11:35:00,45.77,45.77,45.7,45.72,11900.0,30.777,30.777,30.7299,30.7434,11900.0
2005-01-07 11:40:00,45.72,45.73,45.69,45.7,8300.0,30.7434,30.7501,30.7232,30.7299,8300.0
2005-01-07 11:45:00,45.69,45.71,45.68,45.71,8000.0,30.7232,30.7366,30.7165,30.7366,8000.0
2005-01-07 11:50:00,45.7,45.71,45.69,45.7,9300.0,30.7299,30.7366,30.7232,30.7299,9300.0
2005-01-07 11:55:00,45.7,45.74,45.69,45.72,9200.0,30.7299,30.7568,30.7232,30.7434,9200.0
2005-01-07 12:00:00,45.73,45.74,45.66,45.69,7800.0,30.7501,30.7568,30.703,30.7232,7800.0
2005-01-07 12:05:00,45.69,45.69,45.66,45.67,3900.0,30.7232,30.7232,30.703,30.7097,3900.0
2005-01-07 12:10:00,45.67,45.68,45.64,45.65,17900.0,30.7097,30.7165,30.6896,30.6963,17900.0
2005-01-07 12:15:00,45.65,45.75,45.62,45.64,14000.0,30.6963,30.7635,30.6761,30.6896,14000.0
2005-01-07 12:20:00,45.65,45.7,45.63,45.69,5700.0,30.6963,30.7299,30.6828,30.7232,5700.0
2005-01-07 12:25:00,45.69,45.71,45.66,45.69,9800.0,30.7232,30.7366,30.703,30.7232,9800.0
2005-01-07 12:30:00,45.7,45.72,45.68,45.69,19100.0,30.7299,30.7434,30.7165,30.7232,19100.0
2005-01-07 12:35:00,45.7,45.8,45.69,45.7,11900.0,30.7299,30.7971,30.7232,30.7299,11900.0
2005-01-07 12:40:00,45.71,45.71,45.67,45.67,7000.0,30.7366,30.7366,30.7097,30.7097,7000.0
2005-01-07 12:45:00,45.67,45.68,45.66,45.66,2700.0,30.7097,30.7165,30.703,30.703,2700.0
2005-01-07 12:50:00,45.67,45.8,45.67,45.79,15000.0,30.7097,30.7971,30.7097,30.7904,15000.0
2005-01-07 12:55:00,45.77,45.87,45.75,45.85,37000.0,30.777,30.8442,30.7635,30.8308,37000.0
2005-01-07 13:00:00,45.86,45.95,45.85,45.9,73100.0,30.8375,30.898,30.8308,30.8644,73100.0
2005-01-07 13:05:00,45.89,45.9,45.79,45.8,28700.0,30.8577,30.8644,30.7904,30.7971,28700.0
2005-01-07 13:10:00,45.79,45.79,45.73,45.76,7800.0,30.7904,30.7904,30.7501,30.7702,7800.0
2005-01-07 13:15:00,45.73,45.74,45.7,45.7,7400.0,30.7501,30.7568,30.7299,30.7299,7400.0
2005-01-07 13:20:00,45.71,45.71,45.67,45.67,13200.0,30.7366,30.7366,30.7097,30.7097,13200.0
2005-01-07 13:25:00,45.69,45.7,45.64,45.68,21400.0,30.7232,30.7299,30.6896,30.7165,21400.0
2005-01-07 13:30:00,45.68,45.79,45.67,45.79,15200.0,30.7165,30.7904,30.7097,30.7904,15200.0
2005-01-07 13:35:00,45.78,45.79,45.66,45.66,12900.0,30.7837,30.7904,30.703,30.703,12900.0
2005-01-07 13:40:00,45.65,45.77,45.65,45.76,17700.0,30.6963,30.777,30.6963,30.7702,17700.0
2005-01-07 13:45:00,45.76,45.79,45.75,45.77,17000.0,30.7702,30.7904,30.7635,30.777,17000.0
2005-01-07 13:50:00,45.77,45.77,45.75,45.76,21700.0,30.777,30.777,30.7635,30.7702,21700.0
2005-01-07 13:55:00,45.76,45.8,45.76,45.79,8600.0,30.7702,30.7971,30.7702,30.7904,8600.0
2005-01-07 14:00:00,45.79,45.82,45.78,45.79,12200.0,30.7904,30.8106,30.7837,30.7904,12200.0
2005-01-07 14:05:00,45.78,45.81,45.77,45.8,19000.0,30.7837,30.8039,30.777,30.7971,19000.0
2005-01-07 14:10:00,45.8,45.84,45.79,45.8,55000.0,30.7971,30.824,30.7904,30.7971,55000.0
2005-01-07 14:15:00,45.78,45.79,45.75,45.75,16100.0,30.7837,30.7904,30.7635,30.7635,16100.0
2005-01-07 14:20:00,45.75,45.76,45.75,45.75,7000.0,30.7635,30.7702,30.7635,30.7635,7000.0
2005-01-07 14:25:00,45.75,45.76,45.71,45.72,4900.0,30.7635,30.7702,30.7366,30.7434,4900.0
2005-01-07 14:30:00,45.71,45.74,45.67,45.67,18800.0,30.7366,30.7568,30.7097,30.7097,18800.0
2005-01-07 14:35:00,45.67,45.67,45.59,45.6,17700.0,30.7097,30.7097,30.6559,30.6627,17700.0
2005-01-07 14:40:00,45.6,45.71,45.59,45.66,15800.0,30.6627,30.7366,30.6559,30.703,15800.0
2005-01-07 14:45:00,45.66,45.66,45.61,45.63,8700.0,30.703,30.703,30.6694,30.6828,8700.0
2005-01-07 14:50:00,45.63,45.64,45.6,45.6,19400.0,30.6828,30.6896,30.6627,30.6627,19400.0
2005-01-07 14:55:00,45.6,45.66,45.6,45.66,12900.0,30.6627,30.703,30.6627,30.703,12900.0
2005-01-07 15:00:00,45.65,45.69,45.64,45.65,17200.0,30.6963,30.7232,30.6896,30.6963,17200.0
2005-01-07 15:05:00,45.67,45.71,45.65,45.67,8000.0,30.7097,30.7366,30.6963,30.7097,8000.0
2005-01-07 15:10:00,45.68,45.68,45.63,45.66,5400.0,30.7165,30.7165,30.6828,30.703,5400.0
2005-01-07 15:15:00,45.65,45.66,45.63,45.64,9500.0,30.6963,30.703,30.6828,30.6896,9500.0
2005-01-07 15:20:00,45.64,45.65,45.62,45.65,20800.0,30.6896,30.6963,30.6761,30.6963,20800.0
2005-01-07 15:25:00,45.65,45.66,45.61,45.62,15800.0,30.6963,30.703,30.6694,30.6761,15800.0
2005-01-07 15:30:00,45.63,45.68,45.63,45.66,8900.0,30.6828,30.7165,30.6828,30.703,8900.0
2005-01-07 15:35:00,45.65,45.67,45.64,45.65,13300.0,30.6963,30.7097,30.6896,30.6963,13300.0
2005-01-07 15:40:00,45.64,45.69,45.63,45.63,39700.0,30.6896,30.7232,30.6828,30.6828,39700.0
2005-01-07 15:45:00,45.63,45.66,45.62,45.63,19200.0,30.6828,30.703,30.6761,30.6828,19200.0
2005-01-07 15:50:00,45.63,45.72,45.63,45.71,53400.0,30.6828,30.7434,30.6828,30.7366,53400.0
2005-01-07 15:55:00,45.71,45.74,45.71,45.74,65800.0,30.7366,30.7568,30.7366,30.7568,65800.0
2005-01-10 09:30:00,45.85,45.86,45.83,45.86,32200.0,30.8308,30.8375,30.8173,30.8375,32200.0
2005-01-10 09:35:00,45.9,46.03,45.87,45.91,33200.0,30.8644,30.9518,30.8442,30.8711,33200.0
2005-01-10 09:40:00,45.87,45.95,45.79,45.93,26500.0,30.8442,30.898,30.7904,30.8846,26500.0
2005-01-10 09:45:00,45.95,46.14,45.95,46.13,31000.0,30.898,31.0258,30.898,31.019,31000.0
2005-01-10 09:50:00,46.11,46.15,46.08,46.12,25800.0,31.0056,31.0325,30.9854,31.0123,25800.0
2005-01-10 09:55:00,46.12,46.16,46.04,46.06,35900.0,31.0123,31.0392,30.9585,30.972,35900.0
2005-01-10 10:00:00,46.06,46.1,46.0,46.05,27500.0,30.972,30.9989,30.9316,30.9653,27500.0
2005-01-10 10:05:00,46.06,46.06,45.9,45.96,20300.0,30.972,30.972,30.8644,30.9047,20300.0
2005-01-10 10:10:00,45.97,45.97,45.88,45.88,22200.0,30.9115,30.9115,30.8509,30.8509,22200.0
2005-01-10 10:15:00,45.88,46.12,45.88,46.12,22900.0,30.8509,31.0123,30.8509,31.0123,22900.0
2005-01-10 10:20:00,46.13,46.21,46.04,46.05,27500.0,31.019,31.0728,30.9585,30.9653,27500.0
2005-01-10 10:25:00,46.05,46.09,46.02,46.07,36700.0,30.9653,30.9921,30.9451,30.9787,36700.0
2005-01-10 10:30:00,46.07,46.1,46.07,46.09,17700.0,30.9787,30.9989,30.9787,30.9921,17700.0
2005-01-10 10:35:00,46.1,46.1,46.03,46.07,16400.0,30.9989,30.9989,30.9518,30.9787,16400.0
2005-01-10 10:40:00,46.07,46.1,46.07,46.1,12100.0,30.9787,30.9989,30.9787,30.9989,12100.0
2005-01-10 10:45:00,46.1,46.13,46.09,46.12,18700.0,30.9989,31.019,30.9921,31.0123,18700.0
2005-01-10 10:50:00,46.11,46.12,46.08,46.12,27900.0,31.0056,31.0123,30.9854,31.0123,27900.0
2005-01-10 10:55:00,46.13,46.14,46.12,46.13,9100.0,31.019,31.0258,31.0123,31.019,9100.0
2005-01-10 11:00:00,46.12,46.13,46.11,46.11,4900.0,31.0123,31.019,31.0056,31.0056,4900.0
2005-01-10 11:05:00,46.11,46.14,46.11,46.12,19600.0,31.0056,31.0258,31.0056,31.0123,19600.0
2005-01-10 11:10:00,46.12,46.12,46.04,46.07,17900.0,31.0123,31.0123,30.9585,30.9787,17900.0
2005-01-10 11:15:00,46.07,46.08,46.03,46.05,9200.0,30.9787,30.9854,30.9518,30.9653,9200.0
2005-01-10 11:20:00,46.04,46.09,46.03,46.06,14000.0,30.9585,30.9921,30.9518,30.972,14000.0
2005-01-10 11:25:00,46.06,46.11,46.04,46.11,10400.0,30.972,31.0056,30.9585,31.0056,10400.0
2005-01-10 11:30:00,46.11,46.11,46.04,46.05,8700.0,31.0056,31.0056,30.9585,30.9653,8700.0
2005-01-10 11:35:00,46.04,46.06,46.0,46.05,16900.0,30.9585,30.972,30.9316,30.9653,16900.0
2005-01-10 11:40:00,46.05,46.05,45.94,45.97,36200.0,30.9653,30.9653,30.8913,30.9115,36200.0
2005-01-10 11:45:00,45.97,46.04,45.97,46.03,12200.0,30.9115,30.9585,30.9115,30.9518,12200.0
2005-01-10 11:50:00,46.02,46.15,46.02,46.13,11400.0,30.9451,31.0325,30.9451,31.019,11400.0
2005-01-10 11:55:00,46.12,46.12,46.05,46.08,3400.0,31.0123,31.0123,30.9653,30.9854,3400.0
2005-01-10 12:00:00,46.08,46.08,46.02,46.06,17600.0,30.9854,30.9854,30.9451,30.972,17600.0
2005-01-10 12:05:00,46.07,46.14,46.07,46.07,5400.0,30.9787,31.0258,30.9787,30.9787,5400.0
2005-01-10 12:10:00,46.06,46.06,46.01,46.03,7000.0,30.972,30.972,30.9384,30.9518,7000.0
2005-01-10 12:15:00,46.03,46.08,46.02,46.06,7100.0,30.9518,30.9854,30.9451,30.972,7100.0
2005-01-10 12:20:00,46.05,46.06,46.03,46.06,10200.0,30.9653,30.972,30.9518,30.972,10200.0
2005-01-10 12:25:00,46.07,46.14,46.07,46.14,9600.0,30.9787,31.0258,30.9787,31.0258,9600.0
2005-01-10 12:30:00,46.14,46.14,46.1,46.11,7300.0,31.0258,31.0258,30.9989,31.0056,7300.0
2005-01-10 12:35:00,46.12,46.14,46.11,46.13,6600.0,31.0123,31.0258,31.0056,31.019,6600.0
2005-01-10 12:40:00,46.12,46.14,46.08,46.14,10800.0,31.0123,31.0258,30.9854,31.0258,10800.0
2005-01-10 12:45:00,46.13,46.15,46.13,46.13,8000.0,31.019,31.0325,31.019,31.019,8000.0
2005-01-10 12:50:00,46.14,46.18,46.13,46.18,7600.0,31.0258,31.0527,31.019,31.0527,7600.0
2005-01-10 12:55:00,46.18,46.2,46.18,46.19,6700.0,31.0527,31.0661,31.0527,31.0594,6700.0
2005-01-10 13:00:00,46.19,46.24,46.19,46.21,8500.0,31.0594,31.093,31.0594,31.0728,8500.0
2005-01-10 13:05:00,46.2,46.21,46.17,46.2,16000.0,31.0661,31.0728,31.0459,31.0661,16000.0
2005-01-10 13:10:00,46.21,46.27,46.2,46.27,11000.0,31.0728,31.1132,31.0661,31.1132,11000.0
2005-01-10 13:15:00,46.26,46.31,46.26,46.31,14400.0,31.1065,31.1401,31.1065,31.1401,14400.0
2005-01-10 13:20:00,46.31,46.35,46.28,46.35,25100.0,31.1401,31.167,31.1199,31.167,25100.0
2005-01-10 13:25:00,46.35,46.39,46.34,46.39,17300.0,31.167,31.1939,31.1603,31.1939,17300.0
2005-01-10 13:30:00,46.4,46.44,46.37,46.38,19400.0,31.2006,31.2275,31.1804,31.1872,19400.0
2005-01-10 13:35:00,46.37,46.37,46.34,46.34,9000.0,31.1804,31.1804,31.1603,31.1603,9000.0
2005-01-10 13:40:00,46.34,46.38,46.34,46.38,14400.0,31.1603,31.1872,31.1603,31.1872,14400.0
2005-01-10 13:45:00,46.38,46.38,46.36,46.36,37300.0,31.1872,31.1872,31.1737,31.1737,37300.0
2005-01-10 13:50:00,46.35,46.38,46.34,46.34,120500.0,31.167,31.1872,31.1603,31.1603,120500.0
2005-01-10 13:55:00,46.33,46.33,46.3,46.3,8100.0,31.1535,31.1535,31.1334,31.1334,8100.0
2005-01-10 14:00:00,46.31,46.33,46.3,46.33,26900.0,31.1401,31.1535,31.1334,31.1535,26900.0
2005-01-10 14:05:00,46.33,46.35,46.32,46.35,13000.0,31.1535,31.167,31.1468,31.167,13000.0
2005-01-10 14:10:00,46.36,46.36,46.33,46.33,32400.0,31.1737,31.1737,31.1535,31.1535,32400.0
2005-01-10 14:15:00,46.34,46.38,46.33,46.36,5900.0,31.1603,31.1872,31.1535,31.1737,5900.0
2005-01-10 14:20:00,46.38,46.38,46.32,46.36,7900.0,31.1872,31.1872,31.1468,31.1737,7900.0
2005-01-10 14:25:00,46.38,46.39,46.37,46.39,3700.0,31.1872,31.1939,31.1804,31.1939,3700.0
2005-01-10 14:30:00,46.4,46.41,46.39,46.4,18700.0,31.2006,31.2073,31.1939,31.2006,18700.0
2005-01-10 14:35:00,46.4,46.4,46.35,46.36,14000.0,31.2006,31.2006,31.167,31.1737,14000.0
2005-01-10 14:40:00,46.36,46.38,46.33,46.35,17700.0,31.1737,31.1872,31.1535,31.167,17700.0
2005-01-10 14:45:00,46.33,46.34,46.29,46.31,15400.0,31.1535,31.1603,31.1266,31.1401,15400.0
2005-01-10 14:50:00,46.31,46.31,46.28,46.29,9100.0,31.1401,31.1401,31.1199,31.1266,9100.0
2005-01-10 14:55:00,46.28,46.32,46.27,46.32,21300.0,31.1199,31.1468,31.1132,31.1468,21300.0
2005-01-10 15:00:00,46.32,46.39,46.32,46.37,26000.0,31.1468,31.1939,31.1468,31.1804,26000.0
2005-01-10 15:05:00,46.37,46.39,46.31,46.32,36400.0,31.1804,31.1939,31.1401,31.1468,36400.0
2005-01-10 15:10:00,46.32,46.32,46.28,46.29,6900.0,31.1468,31.1468,31.1199,31.1266,6900.0
2005-01-10 15:15:00,46.29,46.29,46.21,46.21,19600.0,31.1266,31.1266,31.0728,31.0728,19600.0
2005-01-10 15:20:00,46.21,46.24,46.16,46.17,73300.0,31.0728,31.093,31.0392,31.0459,73300.0
2005-01-10 15:25:00,46.18,46.21,46.18,46.19,17400.0,31.0527,31.0728,31.0527,31.0594,17400.0
2005-01-10 15:30:00,46.18,46.18,46.03,46.04,34000.0,31.0527,31.0527,30.9518,30.9585,34000.0
2005-01-10 15:35:00,46.04,46.04,46.01,46.01,38200.0,30.9585,30.9585,30.9384,30.9384,38200.0
2005-01-10 15:40:00,46.01,46.04,46.01,46.01,42200.0,30.9384,30.9585,30.9384,30.9384,42200.0
2005-01-10 15:45:00,46.01,46.03,45.99,45.99,39000.0,30.9384,30.9518,30.9249,30.9249,39000.0
2005-01-10 15:50:00,45.99,46.03,45.99,46.0,30100.0,30.9249,30.9518,30.9249,30.9316,30100.0
2005-01-10 15:55:00,45.99,46.05,45.99,46.03,102800.0,30.9249,30.9653,30.9249,30.9518,102800.0
2005-01-11 09:30:00,45.82,45.87,45.72,45.87,105200.0,30.8106,30.8442,30.7434,30.8442,105200.0
2005-01-11 09:35:00,45.86,46.06,45.85,46.05,70800.0,30.8375,30.972,30.8308,30.9653,70800.0
2005-01-11 09:40:00,46.06,46.25,46.06,46.24,47800.0,30.972,31.0997,30.972,31.093,47800.0
2005-01-11 09:45:00,46.22,46.35,46.17,46.33,154600.0,31.0796,31.167,31.0459,31.1535,154600.0
2005-01-11 09:50:00,46.34,46.69,46.34,46.69,85200.0,31.1603,31.3956,31.1603,31.3956,85200.0
2005-01-11 09:55:00,46.7,46.84,46.65,46.71,109000.0,31.4023,31.4965,31.3687,31.4091,109000.0
2005-01-11 10:00:00,46.74,46.74,46.57,46.61,43900.0,31.4292,31.4292,31.3149,31.3418,43900.0
2005-01-11 10:05:00,46.63,46.72,46.58,46.6,34900.0,31.3553,31.4158,31.3216,31.3351,34900.0
2005-01-11 10:10:00,46.6,46.67,46.57,46.66,25600.0,31.3351,31.3822,31.3149,31.3754,25600.0
2005-01-11 10:15:00,46.66,46.72,46.64,46.67,78400.0,31.3754,31.4158,31.362,31.3822,78400.0
2005-01-11 10:20:00,46.66,46.72,46.65,46.71,32300.0,31.3754,31.4158,31.3687,31.4091,32300.0
2005-01-11 10:25:00,46.7,46.74,46.63,46.72,49300.0,31.4023,31.4292,31.3553,31.4158,49300.0
2005-01-11 10:30:00,46.73,46.82,46.71,46.76,48300.0,31.4225,31.483,31.4091,31.4427,48300.0
2005-01-11 10:35:00,46.78,46.88,46.75,46.8,22800.0,31.4561,31.5234,31.436,31.4696,22800.0
2005-01-11 10:40:00,46.83,46.93,46.81,46.89,55700.0,31.4897,31.557,31.4763,31.5301,55700.0
2005-01-11 10:45:00,46.89,47.13,46.89,47.04,101700.0,31.5301,31.6915,31.5301,31.631,101700.0
2005-01-11 10:50:00,47.04,47.04,46.85,46.91,49200.0,31.631,31.631,31.5032,31.5435,49200.0
2005-01-11 10:55:00,46.92,47.0,46.92,46.95,35200.0,31.5503,31.6041,31.5503,31.5704,35200.0
2005-01-11 11:00:00,46.97,47.09,46.96,47.08,70300.0,31.5839,31.6646,31.5772,31.6579,70300.0
2005-01-11 11:05:00,47.08,47.09,46.93,46.94,37200.0,31.6579,31.6646,31.557,31.5637,37200.0
2005-01-11 11:10:00,46.94,47.0,46.89,46.98,44400.0,31.5637,31.6041,31.5301,31.5906,44400.0
2005-01-11 11:15:00,46.98,47.03,46.95,46.97,52800.0,31.5906,31.6242,31.5704,31.5839,52800.0
2005-01-11 11:20:00,46.96,46.98,46.95,46.98,18200.0,31.5772,31.5906,31.5704,31.5906,18200.0
2005-01-11 11:25:00,46.98,47.12,46.98,47.09,40700.0,31.5906,31.6847,31.5906,31.6646,40700.0
2005-01-11 11:30:00,47.08,47.13,47.04,47.13,39700.0,31.6579,31.6915,31.631,31.6915,39700.0
2005-01-11 11:35:00,47.13,47.17,47.08,47.09,54200.0,31.6915,31.7184,31.6579,31.6646,54200.0
2005-01-11 11:40:00,47.09,47.09,47.0,47.08,25100.0,31.6646,31.6646,31.6041,31.6579,25100.0
2005-01-11 11:45:00,47.08,47.15,47.03,47.08,23300.0,31.6579,31.7049,31.6242,31.6579,23300.0
2005-01-11 11:50:00,47.06,47.09,47.02,47.02,18400.0,31.6444,31.6646,31.6175,31.6175,18400.0
2005-01-11 11:55:00,47.04,47.07,46.98,47.06,42800.0,31.631,31.6511,31.5906,31.6444,42800.0
2005-01-11 12:00:00,47.06,47.08,47.0,47.05,18600.0,31.6444,31.6579,31.6041,31.6377,18600.0
2005-01-11 12:05:00,47.04,47.04,47.0,47.0,10800.0,31.631,31.631,31.6041,31.6041,10800.0
2005-01-11 12:10:00,47.01,47.07,47.0,47.06,70000.0,31.6108,31.6511,31.6041,31.6444,70000.0
2005-01-11 12:15:00,47.06,47.07,47.0,47.03,28100.0,31.6444,31.6511,31.6041,31.6242,28100.0
2005-01-11 12:20:00,47.02,47.05,47.01,47.04,11400.0,31.6175,31.6377,31.6108,31.631,11400.0
2005-01-11 12:25:00,47.04,47.11,47.04,47.08,19400.0,31.631,31.678,31.631,31.6579,19400.0
2005-01-11 12:30:00,47.08,47.17,47.07,47.15,32100.0,31.6579,31.7184,31.6511,31.7049,32100.0
2005-01-11 12:35:00,47.16,47.16,47.12,47.14,28500.0,31.7116,31.7116,31.6847,31.6982,28500.0
2005-01-11 12:40:00,47.13,47.15,47.11,47.12,20300.0,31.6915,31.7049,31.678,31.6847,20300.0
2005-01-11 12:45:00,47.13,47.16,47.1,47.11,22600.0,31.6915,31.7116,31.6713,31.678,22600.0
2005-01-11 12:50:00,47.09,47.15,47.09,47.12,16000.0,31.6646,31.7049,31.6646,31.6847,16000.0
2005-01-11 12:55:00,47.12,47.18,47.1,47.17,34700.0,31.6847,31.7251,31.6713,31.7184,34700.0
2005-01-11 13:00:00,47.17,47.17,47.09,47.11,27000.0,31.7184,31.7184,31.6646,31.678,27000.0
2005-01-11 13:05:00,47.1,47.15,47.09,47.12,51800.0,31.6713,31.7049,31.6646,31.6847,51800.0
2005-01-11 13:10:00,47.11,47.11,47.02,47.02,74000.0,31.678,31.678,31.6175,31.6175,74000.0
2005-01-11 13:15:00,47.02,47.02,46.9,46.93,53000.0,31.6175,31.6175,31.5368,31.557,53000.0
2005-01-11 13:20:00,46.98,46.99,46.96,46.97,45400.0,31.5906,31.5973,31.5772,31.5839,45400.0
2005-01-11 13:25:00,46.97,46.99,46.97,46.98,23900.0,31.5839,31.5973,31.5839,31.5906,23900.0
2005-01-11 13:30:00,46.95,46.96,46.87,46.87,58200.0,31.5704,31.5772,31.5166,31.5166,58200.0
2005-01-11 13:35:00,46.85,46.93,46.85,46.88,58300.0,31.5032,31.557,31.5032,31.5234,58300.0
2005-01-11 13:40:00,46.9,46.94,46.88,46.93,54900.0,31.5368,31.5637,31.5234,31.557,54900.0
2005-01-11 13:45:00,46.94,46.98,46.94,46.98,30400.0,31.5637,31.5906,31.5637,31.5906,30400.0
2005-01-11 13:50:00,46.98,47.09,46.98,47.08,33600.0,31.5906,31.6646,31.5906,31.6579,33600.0
2005-01-11 13:55:00,47.07,47.08,47.04,47.05,16700.0,31.6511,31.6579,31.631,31.6377,16700.0
2005-01-11 14:00:00,47.06,47.09,47.04,47.08,11600.0,31.6444,31.6646,31.631,31.6579,11600.0
2005-01-11 14:05:00,47.08,47.18,47.07,47.18,41000.0,31.6579,31.7251,31.6511,31.7251,41000.0
2005-01-11 14:10:00,47.18,47.21,47.16,47.18,20500.0,31.7251,31.7453,31.7116,31.7251,20500.0
2005-01-11 14:15:00,47.18,47.2,47.14,47.15,29300.0,31.7251,31.7385,31.6982,31.7049,29300.0
2005-01-11 14:20:00,47.16,47.17,47.15,47.16,23100.0,31.7116,31.7184,31.7049,31.7116,23100.0
2005-01-11 14:25:00,47.16,47.16,47.08,47.08,24400.0,31.7116,31.7116,31.6579,31.6579,24400.0
2005-01-11 14:30:00,47.08,47.1,47.07,47.08,122300.0,31.6579,31.6713,31.6511,31.6579,122300.0
2005-01-11 14:35:00,47.07,47.08,47.06,47.08,27200.0,31.6511,31.6579,31.6444,31.6579,27200.0
2005-01-11 14:40:00,47.08,47.13,47.08,47.13,40300.0,31.6579,31.6915,31.6579,31.6915,40300.0
2005-01-11 14:45:00,47.14,47.21,47.13,47.2,46800.0,31.6982,31.7453,31.6915,31.7385,46800.0
2005-01-11 14:50:00,47.2,47.3,47.2,47.28,84300.0,31.7385,31.8058,31.7385,31.7923,84300.0
2005-01-11 14:55:00,47.27,47.29,47.25,47.27,20800.0,31.7856,31.7991,31.7722,31.7856,20800.0
2005-01-11 15:00:00,47.26,47.28,47.22,47.23,34000.0,31.7789,31.7923,31.752,31.7587,34000.0
2005-01-11 15:05:00,47.24,47.26,47.24,47.25,34900.0,31.7654,31.7789,31.7654,31.7722,34900.0
2005-01-11 15:10:00,47.24,47.26,47.23,47.26,24100.0,31.7654,31.7789,31.7587,31.7789,24100.0
2005-01-11 15:15:00,47.25,47.27,47.23,47.26,27000.0,31.7722,31.7856,31.7587,31.7789,27000.0
2005-01-11 15:20:00,47.26,47.26,47.24,47.24,18500.0,31.7789,31.7789,31.7654,31.7654,18500.0
2005-01-11 15:25:00,47.25,47.25,47.21,47.23,25300.0,31.7722,31.7722,31.7453,31.7587,25300.0
2005-01-11 15:30:00,47.22,47.23,47.18,47.18,37800.0,31.752,31.7587,31.7251,31.7251,37800.0
2005-01-11 15:35:00,47.16,47.17,47.08,47.11,52100.0,31.7116,31.7184,31.6579,31.678,52100.0
2005-01-11 15:40:00,47.12,47.14,47.12,47.13,36900.0,31.6847,31.6982,31.6847,31.6915,36900.0
2005-01-11 15:45:00,47.12,47.19,47.11,47.15,79400.0,31.6847,31.7318,31.678,31.7049,79400.0
2005-01-11 15:50:00,47.11,47.14,47.04,47.11,63700.0,31.678,31.6982,31.631,31.678,63700.0
2005-01-11 15:55:00,47.11,47.17,47.1,47.1,51600.0,31.678,31.7184,31.6713,31.6713,51600.0
2005-01-12 09:30:00,47.0,47.15,46.95,47.1,52200.0,31.6041,31.7049,31.5704,31.6713,52200.0
2005-01-12 09:35:00,47.1,47.1,46.98,47.01,18800.0,31.6713,31.6713,31.5906,31.6108,18800.0
2005-01-12 09:40:00,47.02,47.15,47.02,47.12,19300.0,31.6175,31.7049,31.6175,31.6847,19300.0
2005-01-12 09:45:00,47.12,47.14,47.04,47.04,29700.0,31.6847,31.6982,31.631,31.631,29700.0
2005-01-12 09:50:00,47.04,47.04,46.93,46.93,15800.0,31.631,31.631,31.557,31.557,15800.0
2005-01-12 09:55:00,46.93,46.93,46.87,46.87,26100.0,31.557,31.557,31.5166,31.5166,26100.0
2005-01-12 10:00:00,46.85,46.97,46.85,46.97,27800.0,31.5032,31.5839,31.5032,31.5839,27800.0
2005-01-12 10:05:00,46.98,47.01,46.98,47.0,44800.0,31.5906,31.6108,31.5906,31.6041,44800.0
2005-01-12 10:10:00,47.0,47.0,46.96,46.96,27200.0,31.6041,31.6041,31.5772,31.5772,27200.0
2005-01-12 10:15:00,46.94,46.99,46.94,46.95,20900.0,31.5637,31.5973,31.5637,31.5704,20900.0
2005-01-12 10:20:00,46.94,46.95,46.86,46.87,21400.0,31.5637,31.5704,31.5099,31.5166,21400.0
2005-01-12 10:25:00,46.87,46.94,46.86,46.87,11200.0,31.5166,31.5637,31.5099,31.5166,11200.0
2005-01-12 10:30:00,46.88,46.91,46.87,46.9,12600.0,31.5234,31.5435,31.5166,31.5368,12600.0
2005-01-12 10:35:00,46.91,46.94,46.89,46.91,20200.0,31.5435,31.5637,31.5301,31.5435,20200.0
2005-01-12 10:40:00,46.9,46.91,46.85,46.86,14500.0,31.5368,31.5435,31.5032,31.5099,14500.0
2005-01-12 10:45:00,46.85,46.87,46.85,46.87,29000.0,31.5032,31.5166,31.5032,31.5166,29000.0
2005-01-12 10:50:00,46.87,46.88,46.83,46.83,22600.0,31.5166,31.5234,31.4897,31.4897,22600.0
2005-01-12 10:55:00,46.83,46.87,46.82,46.87,16400.0,31.4897,31.5166,31.483,31.5166,16400.0
2005-01-12 11:00:00,46.85,46.86,46.77,46.79,26100.0,31.5032,31.5099,31.4494,31.4628,26100.0
2005-01-12 11:05:00,46.79,46.83,46.78,46.82,17400.0,31.4628,31.4897,31.4561,31.483,17400.0
2005-01-12 11:10:00,46.82,46.85,46.82,46.85,22100.0,31.483,31.5032,31.483,31.5032,22100.0
2005-01-12 11:15:00,46.84,46.95,46.83,46.9,29300.0,31.4965,31.5704,31.4897,31.5368,29300.0
2005-01-12 11:20:00,46.89,46.89,46.87,46.88,8100.0,31.5301,31.5301,31.5166,31.5234,8100.0
2005-01-12 11:25:00,46.88,46.92,46.87,46.89,19000.0,31.5234,31.5503,31.5166,31.5301,19000.0
2005-01-12 11:30:00,46.89,46.97,46.89,46.97,31200.0,31.5301,31.5839,31.5301,31.5839,31200.0
2005-01-12 11:35:00,46.97,47.01,46.96,47.0,36200.0,31.5839,31.6108,31.5772,31.6041,36200.0
2005-01-12 11:40:00,47.0,47.0,46.98,46.99,31600.0,31.6041,31.6041,31.5906,31.5973,31600.0
2005-01-12 11:45:00,47.0,47.0,46.97,46.97,21900.0,31.6041,31.6041,31.5839,31.5839,21900.0
2005-01-12 11:50:00,46.98,46.99,46.97,46.97,7700.0,31.5906,31.5973,31.5839,31.5839,7700.0
2005-01-12 11:55:00,46.96,46.98,46.93,46.98,10000.0,31.5772,31.5906,31.557,31.5906,10000.0
2005-01-12 12:00:00,46.98,47.0,46.96,46.96,19200.0,31.5906,31.6041,31.5772,31.5772,19200.0
2005-01-12 12:05:00,46.97,47.0,46.97,47.0,9500.0,31.5839,31.6041,31.5839,31.6041,9500.0
2005-01-12 12:10:00,46.99,47.01,46.96,46.99,27400.0,31.5973,31.6108,31.5772,31.5973,27400.0
2005-01-12 12:15:00,46.99,47.07,46.99,47.02,32800.0,31.5973,31.6511,31.5973,31.6175,32800.0
2005-01-12 12:20:00,47.02,47.03,46.99,47.02,21100.0,31.6175,31.6242,31.5973,31.6175,21100.0
2005-01-12 12:25:00,47.03,47.03,47.0,47.01,9600.0,31.6242,31.6242,31.6041,31.6108,9600.0
2005-01-12 12:30:00,47.0,47.01,46.99,47.01,14300.0,31.6041,31.6108,31.5973,31.6108,14300.0
2005-01-12 12:35:00,47.01,47.07,47.0,47.0,19200.0,31.6108,31.6511,31.6041,31.6041,19200.0
2005-01-12 12:40:00,47.0,47.0,46.98,46.98,14400.0,31.6041,31.6041,31.5906,31.5906,14400.0
2005-01-12 12:45:00,46.99,47.0,46.99,46.99,8600.0,31.5973,31.6041,31.5973,31.5973,8600.0
2005-01-12 12:50:00,47.0,47.02,47.0,47.01,8300.0,31.6041,31.6175,31.6041,31.6108,8300.0
2005-01-12 12:55:00,47.01,47.02,46.99,47.01,18000.0,31.6108,31.6175,31.5973,31.6108,18000.0
2005-01-12 13:00:00,47.0,47.01,46.99,46.99,5200.0,31.6041,31.6108,31.5973,31.5973,5200.0
2005-01-12 13:05:00,46.99,47.02,46.99,47.0,9700.0,31.5973,31.6175,31.5973,31.6041,9700.0
2005-01-12 13:10:00,47.0,47.01,46.98,46.98,9300.0,31.6041,31.6108,31.5906,31.5906,9300.0
2005-01-12 13:15:00,46.97,47.0,46.97,46.98,4600.0,31.5839,31.6041,31.5839,31.5906,4600.0
2005-01-12 13:20:00,46.99,46.99,46.94,46.94,17600.0,31.5973,31.5973,31.5637,31.5637,17600.0
2005-01-12 13:25:00,46.93,46.95,46.9,46.93,24900.0,31.557,31.5704,31.5368,31.557,24900.0
2005-01-12 13:30:00,46.93,46.93,46.88,46.89,18400.0,31.557,31.557,31.5234,31.5301,18400.0
2005-01-12 13:35:00,46.88,46.97,46.87,46.95,24700.0,31.5234,31.5839,31.5166,31.5704,24700.0
2005-01-12 13:40:00,46.96,46.98,46.94,46.95,16700.0,31.5772,31.5906,31.5637,31.5704,16700.0
2005-01-12 13:45:00,46.95,46.95,46.79,46.79,15300.0,31.5704,31.5704,31.4628,31.4628,15300.0
2005-01-12 13:50:00,46.79,46.82,46.77,46.78,29300.0,31.4628,31.483,31.4494,31.4561,29300.0
2005-01-12 13:55:00,46.77,46.83,46.76,46.83,13400.0,31.4494,31.4897,31.4427,31.4897,13400.0
2005-01-12 14:00:00,46.82,46.83,46.8,46.82,17700.0,31.483,31.4897,31.4696,31.483,17700.0
2005-01-12 14:05:00,46.82,46.83,46.78,46.81,29500.0,31.483,31.4897,31.4561,31.4763,29500.0
2005-01-12 14:10:00,46.81,46.81,46.78,46.78,32900.0,31.4763,31.4763,31.4561,31.4561,32900.0
2005-01-12 14:15:00,46.78,46.85,46.78,46.84,47200.0,31.4561,31.5032,31.4561,31.4965,47200.0
2005-01-12 14:20:00,46.84,46.86,46.82,46.85,13200.0,31.4965,31.5099,31.483,31.5032,13200.0
2005-01-12 14:25:00,46.85,46.87,46.84,46.84,8800.0,31.5032,31.5166,31.4965,31.4965,8800.0
2005-01-12 14:30:00,46.85,46.91,46.84,46.85,15500.0,31.5032,31.5435,31.4965,31.5032,15500.0
2005-01-12 14:35:00,46.85,46.87,46.83,46.84,10400.0,31.5032,31.5166,31.4897,31.4965,10400.0
2005-01-12 14:40:00,46.84,46.9,46.76,46.8,30800.0,31.4965,31.5368,31.4427,31.4696,30800.0
2005-01-12 14:45:00,46.81,46.86,46.81,46.85,10100.0,31.4763,31.5099,31.4763,31.5032,10100.0
2005-01-12 14:50:00,46.84,46.86,46.83,46.84,18300.0,31.4965,31.5099,31.4897,31.4965,18300.0
2005-01-12 14:55:00,46.85,46.92,46.83,46.89,27200.0,31.5032,31.5503,31.4897,31.5301,27200.0
2005-01-12 15:00:00,46.9,46.92,46.85,46.89,32400.0,31.5368,31.5503,31.5032,31.5301,32400.0
2005-01-12 15:05:00,46.89,46.9,46.87,46.88,21300.0,31.5301,31.5368,31.5166,31.5234,21300.0
2005-01-12 15:10:00,46.88,46.89,46.82,46.84,22000.0,31.5234,31.5301,31.483,31.4965,22000.0
2005-01-12 15:15:00,46.84,46.9,46.83,46.9,19100.0,31.4965,31.5368,31.4897,31.5368,19100.0
2005-01-12 15:20:00,46.9,46.95,46.88,46.95,26600.0,31.5368,31.5704,31.5234,31.5704,26600.0
2005-01-12 15:25:00,46.95,47.09,46.95,47.04,68300.0,31.5704,31.6646,31.5704,31.631,68300.0
2005-01-12 15:30:00,47.04,47.08,47.02,47.05,37000.0,31.631,31.6579,31.6175,31.6377,37000.0
2005-01-12 15:35:00,47.05,47.19,47.04,47.18,45900.0,31.6377,31.7318,31.631,31.7251,45900.0
2005-01-12 15:40:00,47.18,47.21,47.04,47.09,49400.0,31.7251,31.7453,31.631,31.6646,49400.0
2005-01-12 15:45:00,47.11,47.13,47.07,47.07,36800.0,31.678,31.6915,31.6511,31.6511,36800.0
2005-01-12 15:50:00,47.07,47.08,47.05,47.07,33600.0,31.6511,31.6579,31.6377,31.6511,33600.0
2005-01-12 15:55:00,47.07,47.16,47.05,47.09,94100.0,31.6511,31.7116,31.6377,31.6646,94100.0
2005-01-13 09:30:00,47.08,47.08,46.84,46.84,37600.0,31.6579,31.6579,31.4965,31.4965,37600.0
2005-01-13 09:35:00,46.79,46.97,46.77,46.87,23400.0,31.4628,31.5839,31.4494,31.5166,23400.0
2005-01-13 09:40:00,46.87,47.0,46.86,46.92,17800.0,31.5166,31.6041,31.5099,31.5503,17800.0
2005-01-13 09:45:00,46.92,46.92,46.77,46.85,25300.0,31.5503,31.5503,31.4494,31.5032,25300.0
2005-01-13 09:50:00,46.86,46.87,46.82,46.87,20600.0,31.5099,31.5166,31.483,31.5166,20600.0
2005-01-13 09:55:00,46.85,47.0,46.85,47.0,29200.0,31.5032,31.6041,31.5032,31.6041,29200.0
2005-01-13 10:00:00,47.04,47.04,46.9,46.94,41500.0,31.631,31.631,31.5368,31.5637,41500.0
2005-01-13 10:05:00,46.94,46.96,46.81,46.84,20300.0,31.5637,31.5772,31.4763,31.4965,20300.0
2005-01-13 10:10:00,46.85,46.9,46.83,46.87,21600.0,31.5032,31.5368,31.4897,31.5166,21600.0
2005-01-13 10:15:00,46.86,46.9,46.85,46.88,12600.0,31.5099,31.5368,31.5032,31.5234,12600.0
2005-01-13 10:20:00,46.88,46.88,46.75,46.8,46500.0,31.5234,31.5234,31.436,31.4696,46500.0
2005-01-13 10:25:00,46.8,46.87,46.8,46.84,62500.0,31.4696,31.5166,31.4696,31.4965,62500.0
2005-01-13 10:30:00,46.83,46.85,46.77,46.82,31000.0,31.4897,31.5032,31.4494,31.483,31000.0
2005-01-13 10:35:00,46.82,46.86,46.79,46.81,27000.0,31.483,31.5099,31.4628,31.4763,27000.0
2005-01-13 10:40:00,46.81,46.83,46.76,46.76,21200.0,31.4763,31.4897,31.4427,31.4427,21200.0
2005-01-13 10:45:00,46.77,46.78,46.75,46.75,22800.0,31.4494,31.4561,31.436,31.436,22800.0
2005-01-13 10:50:00,46.77,46.78,46.73,46.75,17700.0,31.4494,31.4561,31.4225,31.436,17700.0
2005-01-13 10:55:00,46.75,46.75,46.71,46.71,14100.0,31.436,31.436,31.4091,31.4091,14100.0
2005-01-13 11:00:00,46.72,46.72,46.69,46.7,12400.0,31.4158,31.4158,31.3956,31.4023,12400.0
2005-01-13 11:05:00,46.69,46.79,46.68,46.78,27900.0,31.3956,31.4628,31.3889,31.4561,27900.0
2005-01-13 11:10:00,46.79,46.8,46.74,46.75,10100.0,31.4628,31.4696,31.4292,31.436,10100.0
2005-01-13 11:15:00,46.76,46.82,46.72,46.79,18600.0,31.4427,31.483,31.4158,31.4628,18600.0
2005-01-13 11:20:00,46.8,46.8,46.75,46.77,7000.0,31.4696,31.4696,31.436,31.4494,7000.0
2005-01-13 11:25:00,46.77,46.79,46.75,46.75,7400.0,31.4494,31.4628,31.436,31.436,7400.0
2005-01-13 11:30:00,46.78,46.82,46.7,46.71,14700.0,31.4561,31.483,31.4023,31.4091,14700.0
2005-01-13 11:35:00,46.73,46.73,46.63,46.68,16900.0,31.4225,31.4225,31.3553,31.3889,16900.0
2005-01-13 11:40:00,46.71,46.71,46.65,46.68,25500.0,31.4091,31.4091,31.3687,31.3889,25500.0
2005-01-13 11:45:00,46.68,46.77,46.68,46.73,49100.0,31.3889,31.4494,31.3889,31.4225,49100.0
2005-01-13 11:50:00,46.74,46.74,46.69,46.7,14700.0,31.4292,31.4292,31.3956,31.4023,14700.0
2005-01-13 11:55:00,46.7,46.7,46.65,46.65,7900.0,31.4023,31.4023,31.3687,31.3687,7900.0
2005-01-13 12:00:00,46.65,46.68,46.65,46.67,67900.0,31.3687,31.3889,31.3687,31.3822,67900.0
2005-01-13 12:05:00,46.67,46.68,46.65,46.66,18200.0,31.3822,31.3889,31.3687,31.3754,18200.0
2005-01-13 12:10:00,46.67,46.67,46.62,46.65,11100.0,31.3822,31.3822,31.3485,31.3687,11100.0
2005-01-13 12:15:00,46.66,46.7,46.66,46.69,16500.0,31.3754,31.4023,31.3754,31.3956,16500.0
2005-01-13 12:20:00,46.7,46.7,46.67,46.68,10500.0,31.4023,31.4023,31.3822,31.3889,10500.0
2005-01-13 12:25:00,46.68,46.69,46.65,46.67,11300.0,31.3889,31.3956,31.3687,31.3822,11300.0
2005-01-13 12:30:00,46.67,46.67,46.61,46.62,20900.0,31.3822,31.3822,31.3418,31.3485,20900.0
2005-01-13 12:35:00,46.61,46.61,46.55,46.56,13600.0,31.3418,31.3418,31.3015,31.3082,13600.0
2005-01-13 12:40:00,46.55,46.59,46.55,46.58,18300.0,31.3015,31.3284,31.3015,31.3216,18300.0
2005-01-13 12:45:00,46.59,46.63,46.59,46.6,10800.0,31.3284,31.3553,31.3284,31.3351,10800.0
2005-01-13 12:50:00,46.59,46.65,46.59,46.65,11300.0,31.3284,31.3687,31.3284,31.3687,11300.0
2005-01-13 12:55:00,46.65,46.71,46.64,46.7,27400.0,31.3687,31.4091,31.362,31.4023,27400.0
2005-01-13 13:00:00,46.71,46.76,46.7,46.7,15600.0,31.4091,31.4427,31.4023,31.4023,15600.0
2005-01-13 13:05:00,46.71,46.72,46.68,46.7,6800.0,31.4091,31.4158,31.3889,31.4023,6800.0
2005-01-13 13:10:00,46.7,46.71,46.68,46.7,4900.0,31.4023,31.4091,31.3889,31.4023,4900.0
2005-01-13 13:15:00,46.7,46.72,46.66,46.66,9800.0,31.4023,31.4158,31.3754,31.3754,9800.0
2005-01-13 13:20:00,46.66,46.67,46.64,46.66,7700.0,31.3754,31.3822,31.362,31.3754,7700.0
2005-01-13 13:25:00,46.65,46.65,46.59,46.59,7000.0,31.3687,31.3687,31.3284,31.3284,7000.0
2005-01-13 13:30:00,46.59,46.6,46.54,46.57,21200.0,31.3284,31.3351,31.2947,31.3149,21200.0
2005-01-13 13:35:00,46.56,46.58,46.54,46.56,10600.0,31.3082,31.3216,31.2947,31.3082,10600.0
2005-01-13 13:40:00,46.57,46.57,46.53,46.53,9400.0,31.3149,31.3149,31.288,31.288,9400.0
2005-01-13 13:45:00,46.53,46.58,46.52,46.56,25600.0,31.288,31.3216,31.2813,31.3082,25600.0
2005-01-13 13:50:00,46.56,46.59,46.55,46.58,14600.0,31.3082,31.3284,31.3015,31.3216,14600.0
2005-01-13 13:55:00,46.59,46.6,46.57,46.59,12500.0,31.3284,31.3351,31.3149,31.3284,12500.0
2005-01-13 14:00:00,46.6,46.62,46.59,46.62,35900.0,31.3351,31.3485,31.3284,31.3485,35900.0
2005-01-13 14:05:00,46.61,46.62,46.6,46.61,33600.0,31.3418,31.3485,31.3351,31.3418,33600.0
2005-01-13 14:10:00,46.62,46.66,46.62,46.65,12500.0,31.3485,31.3754,31.3485,31.3687,12500.0
2005-01-13 14:15:00,46.66,46.71,46.66,46.68,6900.0,31.3754,31.4091,31.3754,31.3889,6900.0
2005-01-13 14:20:00,46.7,46.72,46.67,46.68,10000.0,31.4023,31.4158,31.3822,31.3889,10000.0
2005-01-13 14:25:00,46.68,46.7,46.67,46.7,7100.0,31.3889,31.4023,31.3822,31.4023,7100.0
2005-01-13 14:30:00,46.71,46.78,46.71,46.76,14300.0,31.4091,31.4561,31.4091,31.4427,14300.0
2005-01-13 14:35:00,46.78,46.78,46.75,46.77,14600.0,31.4561,31.4561,31.436,31.4494,14600.0
2005-01-13 14:40:00,46.77,46.77,46.68,46.69,12200.0,31.4494,31.4494,31.3889,31.3956,12200.0
2005-01-13 14:45:00,46.69,46.7,46.67,46.7,12100.0,31.3956,31.4023,31.3822,31.4023,12100.0
2005-01-13 14:50:00,46.69,46.72,46.63,46.7,18400.0,31.3956,31.4158,31.3553,31.4023,18400.0
2005-01-13 14:55:00,46.71,46.71,46.68,46.69,7700.0,31.4091,31.4091,31.3889,31.3956,7700.0
2005-01-13 15:00:00,46.69,46.69,46.63,46.67,41700.0,31.3956,31.3956,31.3553,31.3822,41700.0
2005-01-13 15:05:00,46.67,46.71,46.64,46.69,31200.0,31.3822,31.4091,31.362,31.3956,31200.0
2005-01-13 15:10:00,46.69,46.71,46.65,46.65,10600.0,31.3956,31.4091,31.3687,31.3687,10600.0
2005-01-13 15:15:00,46.67,46.67,46.6,46.6,16800.0,31.3822,31.3822,31.3351,31.3351,16800.0
2005-01-13 15:20:00,46.6,46.63,46.59,46.59,34200.0,31.3351,31.3553,31.3284,31.3284,34200.0
2005-01-13 15:25:00,46.61,46.67,46.61,46.64,24100.0,31.3418,31.3822,31.3418,31.362,24100.0
2005-01-13 15:30:00,46.62,46.63,46.58,46.58,26000.0,31.3485,31.3553,31.3216,31.3216,26000.0
2005-01-13 15:35:00,46.58,46.63,46.58,46.61,30300.0,31.3216,31.3553,31.3216,31.3418,30300.0
2005-01-13 15:40:00,46.62,46.66,46.61,46.66,48800.0,31.3485,31.3754,31.3418,31.3754,48800.0
2005-01-13 15:45:00,46.65,46.68,46.65,46.67,51900.0,31.3687,31.3889,31.3687,31.3822,51900.0
2005-01-13 15:50:00,46.67,46.71,46.66,46.66,46600.0,31.3822,31.4091,31.3754,31.3754,46600.0
2005-01-13 15:55:00,46.66,46.7,46.65,46.65,64200.0,31.3754,31.4023,31.3687,31.3687,64200.0
2005-01-14 09:30:00,46.67,46.83,46.67,46.76,23700.0,31.3822,31.4897,31.3822,31.4427,23700.0
2005-01-14 09:35:00,46.76,46.84,46.73,46.73,11500.0,31.4427,31.4965,31.4225,31.4225,11500.0
2005-01-14 09:40:00,46.71,46.77,46.71,46.73,10200.0,31.4091,31.4494,31.4091,31.4225,10200.0
2005-01-14 09:45:00,46.72,46.72,46.6,46.61,21900.0,31.4158,31.4158,31.3351,31.3418,21900.0
2005-01-14 09:50:00,46.61,46.61,46.58,46.6,58000.0,31.3418,31.3418,31.3216,31.3351,58000.0
2005-01-14 09:55:00,46.6,46.66,46.59,46.65,15200.0,31.3351,31.3754,31.3284,31.3687,15200.0
2005-01-14 10:00:00,46.65,46.65,46.59,46.59,9200.0,31.3687,31.3687,31.3284,31.3284,9200.0
2005-01-14 10:05:00,46.58,46.61,46.54,46.55,18200.0,31.3216,31.3418,31.2947,31.3015,18200.0
2005-01-14 10:10:00,46.55,46.72,46.55,46.65,22900.0,31.3015,31.4158,31.3015,31.3687,22900.0
2005-01-14 10:15:00,46.65,46.7,46.62,46.65,24700.0,31.3687,31.4023,31.3485,31.3687,24700.0
2005-01-14 10:20:00,46.66,46.74,46.65,46.65,15100.0,31.3754,31.4292,31.3687,31.3687,15100.0
2005-01-14 10:25:00,46.65,46.87,46.6,46.83,15900.0,31.3687,31.5166,31.3351,31.4897,15900.0
2005-01-14 10:30:00,46.84,46.84,46.6,46.66,124600.0,31.4965,31.4965,31.3351,31.3754,124600.0
2005-01-14 10:35:00,46.66,46.8,46.66,46.72,19600.0,31.3754,31.4696,31.3754,31.4158,19600.0
2005-01-14 10:40:00,46.73,46.81,46.72,46.75,14700.0,31.4225,31.4763,31.4158,31.436,14700.0
2005-01-14 10:45:00,46.74,46.82,46.72,46.72,14000.0,31.4292,31.483,31.4158,31.4158,14000.0
2005-01-14 10:50:00,46.73,46.73,46.67,46.73,26700.0,31.4225,31.4225,31.3822,31.4225,26700.0
2005-01-14 10:55:00,46.72,46.75,46.7,46.71,59000.0,31.4158,31.436,31.4023,31.4091,59000.0
2005-01-14 11:00:00,46.71,46.74,46.68,46.74,27300.0,31.4091,31.4292,31.3889,31.4292,27300.0
2005-01-14 11:05:00,46.74,46.79,46.73,46.77,16100.0,31.4292,31.4628,31.4225,31.4494,16100.0
2005-01-14 11:10:00,46.77,46.81,46.75,46.75,87700.0,31.4494,31.4763,31.436,31.436,87700.0
2005-01-14 11:15:00,46.75,46.77,46.75,46.76,65600.0,31.436,31.4494,31.436,31.4427,65600.0
2005-01-14 11:20:00,46.75,46.77,46.75,46.75,13200.0,31.436,31.4494,31.436,31.436,13200.0
2005-01-14 11:25:00,46.75,46.75,46.74,46.74,12600.0,31.436,31.436,31.4292,31.4292,12600.0
2005-01-14 11:30:00,46.75,46.75,46.73,46.74,20500.0,31.436,31.436,31.4225,31.4292,20500.0
2005-01-14 11:35:00,46.74,46.75,46.73,46.74,23800.0,31.4292,31.436,31.4225,31.4292,23800.0
2005-01-14 11:40:00,46.74,46.74,46.65,46.74,23500.0,31.4292,31.4292,31.3687,31.4292,23500.0
2005-01-14 11:45:00,46.74,46.79,46.7,46.71,9600.0,31.4292,31.4628,31.4023,31.4091,9600.0
2005-01-14 11:50:00,46.72,46.75,46.69,46.7,11300.0,31.4158,31.436,31.3956,31.4023,11300.0
2005-01-14 11:55:00,46.7,46.72,46.68,46.71,4600.0,31.4023,31.4158,31.3889,31.4091,4600.0
2005-01-14 12:00:00,46.71,46.78,46.71,46.76,7600.0,31.4091,31.4561,31.4091,31.4427,7600.0
2005-01-14 12:05:00,46.77,46.78,46.76,46.76,2700.0,31.4494,31.4561,31.4427,31.4427,2700.0
2005-01-14 12:10:00,46.76,46.76,46.74,46.74,1600.0,31.4427,31.4427,31.4292,31.4292,1600.0
2005-01-14 12:15:00,46.74,46.74,46.73,46.74,5200.0,31.4292,31.4292,31.4225,31.4292,5200.0
2005-01-14 12:20:00,46.73,46.76,46.73,46.75,10200.0,31.4225,31.4427,31.4225,31.436,10200.0
2005-01-14 12:25:00,46.75,46.78,46.75,46.78,5400.0,31.436,31.4561,31.436,31.4561,5400.0
2005-01-14 12:30:00,46.78,46.79,46.77,46.78,15900.0,31.4561,31.4628,31.4494,31.4561,15900.0
2005-01-14 12:35:00,46.79,46.79,46.77,46.77,7100.0,31.4628,31.4628,31.4494,31.4494,7100.0
2005-01-14 12:40:00,46.78,46.78,46.76,46.76,4800.0,31.4561,31.4561,31.4427,31.4427,4800.0
2005-01-14 12:45:00,46.76,46.76,46.74,46.76,13500.0,31.4427,31.4427,31.4292,31.4427,13500.0
2005-01-14 12:50:00,46.76,46.76,46.74,46.75,6000.0,31.4427,31.4427,31.4292,31.436,6000.0
2005-01-14 12:55:00,46.75,46.75,46.74,46.75,3500.0,31.436,31.436,31.4292,31.436,3500.0
2005-01-14 13:00:00,46.75,46.75,46.71,46.73,8900.0,31.436,31.436,31.4091,31.4225,8900.0
2005-01-14 13:05:00,46.73,46.76,46.72,46.75,10700.0,31.4225,31.4427,31.4158,31.436,10700.0
2005-01-14 13:10:00,46.74,46.75,46.73,46.73,9000.0,31.4292,31.436,31.4225,31.4225,9000.0
2005-01-14 13:15:00,46.73,46.74,46.63,46.74,42700.0,31.4225,31.4292,31.3553,31.4292,42700.0
2005-01-14 13:20:00,46.73,46.74,46.72,46.73,17600.0,31.4225,31.4292,31.4158,31.4225,17600.0
2005-01-14 13:25:00,46.73,46.77,46.73,46.77,15600.0,31.4225,31.4494,31.4225,31.4494,15600.0
2005-01-14 13:30:00,46.77,46.77,46.75,46.76,5000.0,31.4494,31.4494,31.436,31.4427,5000.0
2005-01-14 13:35:00,46.76,46.76,46.72,46.73,20800.0,31.4427,31.4427,31.4158,31.4225,20800.0
2005-01-14 13:40:00,46.72,46.73,46.68,46.69,14400.0,31.4158,31.4225,31.3889,31.3956,14400.0
2005-01-14 13:45:00,46.67,46.7,46.66,46.69,17700.0,31.3822,31.4023,31.3754,31.3956,17700.0
2005-01-14 13:50:00,46.69,46.7,46.68,46.7,64600.0,31.3956,31.4023,31.3889,31.4023,64600.0
2005-01-14 13:55:00,46.69,46.72,46.68,46.72,35900.0,31.3956,31.4158,31.3889,31.4158,35900.0
2005-01-14 14:00:00,46.72,46.76,46.71,46.75,18200.0,31.4158,31.4427,31.4091,31.436,18200.0
2005-01-14 14:05:00,46.75,46.76,46.75,46.76,7100.0,31.436,31.4427,31.436,31.4427,7100.0
2005-01-14 14:10:00,46.76,46.76,46.73,46.74,13100.0,31.4427,31.4427,31.4225,31.4292,13100.0
2005-01-14 14:15:00,46.73,46.79,46.73,46.78,15500.0,31.4225,31.4628,31.4225,31.4561,15500.0
2005-01-14 14:20:00,46.79,46.83,46.79,46.8,17900.0,31.4628,31.4897,31.4628,31.4696,17900.0
2005-01-14 14:25:00,46.81,46.88,46.81,46.82,17300.0,31.4763,31.5234,31.4763,31.483,17300.0
2005-01-14 14:30:00,46.8,46.83,46.78,46.83,14400.0,31.4696,31.4897,31.4561,31.4897,14400.0
2005-01-14 14:35:00,46.84,46.9,46.84,46.89,19700.0,31.4965,31.5368,31.4965,31.5301,19700.0
2005-01-14 14:40:00,46.9,46.96,46.89,46.96,11800.0,31.5368,31.5772,31.5301,31.5772,11800.0
2005-01-14 14:45:00,46.96,47.01,46.95,47.01,30200.0,31.5772,31.6108,31.5704,31.6108,30200.0
2005-01-14 14:50:00,47.01,47.04,47.0,47.02,16600.0,31.6108,31.631,31.6041,31.6175,16600.0
2005-01-14 14:55:00,47.02,47.05,46.97,46.97,28400.0,31.6175,31.6377,31.5839,31.5839,28400.0
2005-01-14 15:00:00,46.98,47.03,46.98,46.99,23000.0,31.5906,31.6242,31.5906,31.5973,23000.0
2005-01-14 15:05:00,47.0,47.02,46.99,46.99,18100.0,31.6041,31.6175,31.5973,31.5973,18100.0
2005-01-14 15:10:00,46.98,46.99,46.97,46.98,15700.0,31.5906,31.5973,31.5839,31.5906,15700.0
2005-01-14 15:15:00,46.98,46.98,46.96,46.97,16900.0,31.5906,31.5906,31.5772,31.5839,16900.0
2005-01-14 15:20:00,46.97,47.01,46.97,47.01,24400.0,31.5839,31.6108,31.5839,31.6108,24400.0
2005-01-14 15:25:00,47.02,47.05,46.99,47.05,38500.0,31.6175,31.6377,31.5973,31.6377,38500.0
2005-01-14 15:30:00,47.03,47.1,47.0,47.06,59200.0,31.6242,31.6713,31.6041,31.6444,59200.0
2005-01-14 15:35:00,47.05,47.08,47.04,47.05,44500.0,31.6377,31.6579,31.631,31.6377,44500.0
2005-01-14 15:40:00,47.04,47.06,47.03,47.03,26100.0,31.631,31.6444,31.6242,31.6242,26100.0
2005-01-14 15:45:00,47.03,47.05,46.99,47.0,34900.0,31.6242,31.6377,31.5973,31.6041,34900.0
2005-01-14 15:50:00,47.01,47.07,46.99,47.0,85800.0,31.6108,31.6511,31.5973,31.6041,85800.0
2005-01-14 15:55:00,47.0,47.05,46.98,47.0,93200.0,31.6041,31.6377,31.5906,31.6041,93200.0
2005-01-18 09:30:00,47.0,47.01,46.88,46.97,67900.0,31.6041,31.6108,31.5234,31.5839,67900.0
2005-01-18 09:35:00,46.97,46.98,46.79,46.86,26200.0,31.5839,31.5906,31.4628,31.5099,26200.0
2005-01-18 09:40:00,46.85,47.03,46.85,46.94,22700.0,31.5032,31.6242,31.5032,31.5637,22700.0
2005-01-18 09:45:00,46.97,46.99,46.95,46.96,21400.0,31.5839,31.5973,31.5704,31.5772,21400.0
2005-01-18 09:50:00,46.95,47.0,46.95,46.98,28000.0,31.5704,31.6041,31.5704,31.5906,28000.0
2005-01-18 09:55:00,46.92,46.93,46.79,46.84,28500.0,31.5503,31.557,31.4628,31.4965,28500.0
2005-01-18 10:00:00,46.9,46.94,46.86,46.9,22100.0,31.5368,31.5637,31.5099,31.5368,22100.0
2005-01-18 10:05:00,46.9,46.94,46.89,46.92,20100.0,31.5368,31.5637,31.5301,31.5503,20100.0
2005-01-18 10:10:00,46.92,46.94,46.91,46.93,12600.0,31.5503,31.5637,31.5435,31.557,12600.0
2005-01-18 10:15:00,46.93,46.99,46.93,46.98,30500.0,31.557,31.5973,31.557,31.5906,30500.0
2005-01-18 10:20:00,46.98,47.1,46.98,47.09,22600.0,31.5906,31.6713,31.5906,31.6646,22600.0
2005-01-18 10:25:00,47.1,47.19,47.1,47.18,18400.0,31.6713,31.7318,31.6713,31.7251,18400.0
2005-01-18 10:30:00,47.2,47.2,47.1,47.19,155000.0,31.7385,31.7385,31.6713,31.7318,155000.0
2005-01-18 10:35:00,47.18,47.37,47.18,47.3,56000.0,31.7251,31.8529,31.7251,31.8058,56000.0
2005-01-18 10:40:00,47.29,47.5,47.27,47.42,73500.0,31.7991,31.9403,31.7856,31.8865,73500.0
2005-01-18 10:45:00,47.42,47.45,47.36,47.36,32900.0,31.8865,31.9066,31.8461,31.8461,32900.0
2005-01-18 10:50:00,47.35,47.42,47.35,47.38,31600.0,31.8394,31.8865,31.8394,31.8596,31600.0
2005-01-18 10:55:00,47.39,47.4,47.38,47.4,24700.0,31.8663,31.873,31.8596,31.873,24700.0
2005-01-18 11:00:00,47.4,47.47,47.4,47.43,39700.0,31.873,31.9201,31.873,31.8932,39700.0
2005-01-18 11:05:00,47.43,47.43,47.4,47.42,47000.0,31.8932,31.8932,31.873,31.8865,47000.0
2005-01-18 11:10:00,47.4,47.46,47.4,47.46,19800.0,31.873,31.9134,31.873,31.9134,19800.0
2005-01-18 11:15:00,47.48,47.49,47.47,47.48,23100.0,31.9268,31.9335,31.9201,31.9268,23100.0
2005-01-18 11:20:00,47.49,47.57,47.48,47.48,68400.0,31.9335,31.9873,31.9268,31.9268,68400.0
2005-01-18 11:25:00,47.47,47.47,47.41,47.44,19200.0,31.9201,31.9201,31.8798,31.8999,19200.0
2005-01-18 11:30:00,47.44,47.5,47.44,47.46,30100.0,31.8999,31.9403,31.8999,31.9134,30100.0
2005-01-18 11:35:00,47.47,47.48,47.4,47.4,32200.0,31.9201,31.9268,31.873,31.873,32200.0
2005-01-18 11:40:00,47.38,47.45,47.35,47.44,23200.0,31.8596,31.9066,31.8394,31.8999,23200.0
2005-01-18 11:45:00,47.43,47.44,47.38,47.43,16900.0,31.8932,31.8999,31.8596,31.8932,16900.0
2005-01-18 11:50:00,47.44,47.48,47.43,47.47,17900.0,31.8999,31.9268,31.8932,31.9201,17900.0
2005-01-18 11:55:00,47.46,47.46,47.38,47.38,26200.0,31.9134,31.9134,31.8596,31.8596,26200.0
2005-01-18 12:00:00,47.38,47.43,47.37,47.4,15100.0,31.8596,31.8932,31.8529,31.873,15100.0
2005-01-18 12:05:00,47.4,47.45,47.39,47.45,11600.0,31.873,31.9066,31.8663,31.9066,11600.0
2005-01-18 12:10:00,47.46,47.48,47.45,47.45,13600.0,31.9134,31.9268,31.9066,31.9066,13600.0
2005-01-18 12:15:00,47.46,47.5,47.45,47.47,11200.0,31.9134,31.9403,31.9066,31.9201,11200.0
2005-01-18 12:20:00,47.47,47.47,47.35,47.35,35100.0,31.9201,31.9201,31.8394,31.8394,35100.0
2005-01-18 12:25:00,47.36,47.42,47.36,47.42,12700.0,31.8461,31.8865,31.8461,31.8865,12700.0
2005-01-18 12:30:00,47.42,47.42,47.38,47.4,6900.0,31.8865,31.8865,31.8596,31.873,6900.0
2005-01-18 12:35:00,47.4,47.42,47.39,47.4,18700.0,31.873,31.8865,31.8663,31.873,18700.0
2005-01-18 12:40:00,47.39,47.4,47.3,47.33,24100.0,31.8663,31.873,31.8058,31.826,24100.0
2005-01-18 12:45:00,47.32,47.34,47.32,47.34,10400.0,31.8192,31.8327,31.8192,31.8327,10400.0
2005-01-18 12:50:00,47.34,47.4,47.34,47.39,13100.0,31.8327,31.873,31.8327,31.8663,13100.0
2005-01-18 12:55:00,47.39,47.41,47.34,47.34,18200.0,31.8663,31.8798,31.8327,31.8327,18200.0
2005-01-18 13:00:00,47.34,47.4,47.34,47.39,13300.0,31.8327,31.873,31.8327,31.8663,13300.0
2005-01-18 13:05:00,47.4,47.45,47.38,47.45,11100.0,31.873,31.9066,31.8596,31.9066,11100.0
2005-01-18 13:10:00,47.45,47.45,47.34,47.36,14800.0,31.9066,31.9066,31.8327,31.8461,14800.0
2005-01-18 13:15:00,47.35,47.4,47.34,47.4,8100.0,31.8394,31.873,31.8327,31.873,8100.0
2005-01-18 13:20:00,47.4,47.43,47.4,47.4,10600.0,31.873,31.8932,31.873,31.873,10600.0
2005-01-18 13:25:00,47.41,47.43,47.39,47.42,10600.0,31.8798,31.8932,31.8663,31.8865,10600.0
2005-01-18 13:30:00,47.42,47.44,47.42,47.44,20300.0,31.8865,31.8999,31.8865,31.8999,20300.0
2005-01-18 13:35:00,47.44,47.44,47.43,47.44,7100.0,31.8999,31.8999,31.8932,31.8999,7100.0
2005-01-18 13:40:00,47.44,47.45,47.43,47.45,12600.0,31.8999,31.9066,31.8932,31.9066,12600.0
2005-01-18 13:45:00,47.44,47.45,47.39,47.42,21300.0,31.8999,31.9066,31.8663,31.8865,21300.0
2005-01-18 13:50:00,47.42,47.44,47.39,47.39,25300.0,31.8865,31.8999,31.8663,31.8663,25300.0
2005-01-18 13:55:00,47.4,47.45,47.39,47.45,26800.0,31.873,31.9066,31.8663,31.9066,26800.0
2005-01-18 14:00:00,47.45,47.48,47.45,47.46,17000.0,31.9066,31.9268,31.9066,31.9134,17000.0
2005-01-18 14:05:00,47.47,47.48,47.45,47.45,15200.0,31.9201,31.9268,31.9066,31.9066,15200.0
2005-01-18 14:10:00,47.45,47.48,47.45,47.48,20700.0,31.9066,31.9268,31.9066,31.9268,20700.0
2005-01-18 14:15:00,47.49,47.49,47.45,47.45,13200.0,31.9335,31.9335,31.9066,31.9066,13200.0
2005-01-18 14:20:00,47.45,47.45,47.39,47.39,11800.0,31.9066,31.9066,31.8663,31.8663,11800.0
2005-01-18 14:25:00,47.39,47.4,47.37,47.39,17500.0,31.8663,31.873,31.8529,31.8663,17500.0
2005-01-18 14:30:00,47.4,47.44,47.4,47.41,23000.0,31.873,31.8999,31.873,31.8798,23000.0
2005-01-18 14:35:00,47.42,47.43,47.35,47.36,18300.0,31.8865,31.8932,31.8394,31.8461,18300.0
2005-01-18 14:40:00,47.36,47.4,47.36,47.36,16500.0,31.8461,31.873,31.8461,31.8461,16500.0
2005-01-18 14:45:00,47.37,47.37,47.32,47.35,18200.0,31.8529,31.8529,31.8192,31.8394,18200.0
2005-01-18 14:50:00,47.35,47.36,47.33,47.33,70100.0,31.8394,31.8461,31.826,31.826,70100.0
2005-01-18 14:55:00,47.34,47.37,47.32,47.36,16900.0,31.8327,31.8529,31.8192,31.8461,16900.0
2005-01-18 15:00:00,47.36,47.37,47.35,47.36,13300.0,31.8461,31.8529,31.8394,31.8461,13300.0
2005-01-18 15:05:00,47.36,47.37,47.34,47.37,26900.0,31.8461,31.8529,31.8327,31.8529,26900.0
2005-01-18 15:10:00,47.37,47.38,47.34,47.35,14500.0,31.8529,31.8596,31.8327,31.8394,14500.0
2005-01-18 15:15:00,47.34,47.39,47.34,47.38,31100.0,31.8327,31.8663,31.8327,31.8596,31100.0
2005-01-18 15:20:00,47.38,47.4,47.38,47.4,50800.0,31.8596,31.873,31.8596,31.873,50800.0
2005-01-18 15:25:00,47.39,47.4,47.38,47.4,69400.0,31.8663,31.873,31.8596,31.873,69400.0
2005-01-18 15:30:00,47.39,47.51,47.39,47.49,53800.0,31.8663,31.947,31.8663,31.9335,53800.0
2005-01-18 15:35:00,47.49,47.49,47.43,47.44,26500.0,31.9335,31.9335,31.8932,31.8999,26500.0
2005-01-18 15:40:00,47.45,47.46,47.35,47.38,103900.0,31.9066,31.9134,31.8394,31.8596,103900.0
2005-01-18 15:45:00,47.38,47.4,47.36,47.4,63400.0,31.8596,31.873,31.8461,31.873,63400.0
2005-01-18 15:50:00,47.4,47.45,47.4,47.41,56600.0,31.873,31.9066,31.873,31.8798,56600.0
2005-01-18 15:55:00,47.4,47.52,47.4,47.5,84300.0,31.873,31.9537,31.873,31.9403,84300.0
2005-01-19 09:30:00,47.4,47.65,47.39,47.42,43900.0,31.873,32.0411,31.8663,31.8865,43900.0
2005-01-19 09:35:00,47.42,47.43,47.29,47.29,18600.0,31.8865,31.8932,31.7991,31.7991,18600.0
2005-01-19 09:40:00,47.29,47.3,47.26,47.27,28500.0,31.7991,31.8058,31.7789,31.7856,28500.0
2005-01-19 09:45:00,47.27,47.35,47.26,47.32,54400.0,31.7856,31.8394,31.7789,31.8192,54400.0
2005-01-19 09:50:00,47.32,47.41,47.31,47.41,26200.0,31.8192,31.8798,31.8125,31.8798,26200.0
2005-01-19 09:55:00,47.42,47.42,47.37,47.39,16700.0,31.8865,31.8865,31.8529,31.8663,16700.0
2005-01-19 10:00:00,47.38,47.42,47.38,47.39,20500.0,31.8596,31.8865,31.8596,31.8663,20500.0
2005-01-19 10:05:00,47.4,47.4,47.38,47.38,30200.0,31.873,31.873,31.8596,31.8596,30200.0
2005-01-19 10:10:00,47.38,47.49,47.38,47.44,92800.0,31.8596,31.9335,31.8596,31.8999,92800.0
2005-01-19 10:15:00,47.44,47.44,47.4,47.43,41900.0,31.8999,31.8999,31.873,31.8932,41900.0
2005-01-19 10:20:00,47.43,47.44,47.38,47.4,31900.0,31.8932,31.8999,31.8596,31.873,31900.0
2005-01-19 10:25:00,47.4,47.42,47.39,47.42,49000.0,31.873,31.8865,31.8663,31.8865,49000.0
2005-01-19 10:30:00,47.4,47.4,47.36,47.38,28200.0,31.873,31.873,31.8461,31.8596,28200.0
2005-01-19 10:35:00,47.38,47.38,47.36,47.36,13500.0,31.8596,31.8596,31.8461,31.8461,13500.0
2005-01-19 10:40:00,47.36,47.39,47.35,47.38,13600.0,31.8461,31.8663,31.8394,31.8596,13600.0
2005-01-19 10:45:00,47.38,47.39,47.37,47.37,6300.0,31.8596,31.8663,31.8529,31.8529,6300.0
2005-01-19 10:50:00,47.38,47.38,47.33,47.34,20800.0,31.8596,31.8596,31.826,31.8327,20800.0
2005-01-19 10:55:00,47.34,47.41,47.34,47.41,87600.0,31.8327,31.8798,31.8327,31.8798,87600.0
2005-01-19 11:00:00,47.41,47.41,47.41,47.41,10300.0,31.8798,31.8798,31.8798,31.8798,10300.0
2005-01-19 11:05:00,47.41,47.41,47.39,47.39,7400.0,31.8798,31.8798,31.8663,31.8663,7400.0
2005-01-19 11:10:00,47.39,47.39,47.37,47.38,11000.0,31.8663,31.8663,31.8529,31.8596,11000.0
2005-01-19 11:15:00,47.37,47.38,47.35,47.35,5500.0,31.8529,31.8596,31.8394,31.8394,5500.0
2005-01-19 11:20:00,47.35,47.39,47.34,47.39,16800.0,31.8394,31.8663,31.8327,31.8663,16800.0
2005-01-19 11:25:00,47.39,47.4,47.38,47.4,9500.0,31.8663,31.873,31.8596,31.873,9500.0
2005-01-19 11:30:00,47.4,47.42,47.39,47.41,15500.0,31.873,31.8865,31.8663,31.8798,15500.0
2005-01-19 11:35:00,47.4,47.4,47.38,47.38,8300.0,31.873,31.873,31.8596,31.8596,8300.0
2005-01-19 11:40:00,47.39,47.39,47.36,47.36,74500.0,31.8663,31.8663,31.8461,31.8461,74500.0
2005-01-19 11:45:00,47.36,47.37,47.35,47.37,44300.0,31.8461,31.8529,31.8394,31.8529,44300.0
2005-01-19 11:50:00,47.37,47.37,47.33,47.33,19300.0,31.8529,31.8529,31.826,31.826,19300.0
2005-01-19 11:55:00,47.34,47.37,47.34,47.37,26000.0,31.8327,31.8529,31.8327,31.8529,26000.0
2005-01-19 12:00:00,47.37,47.37,47.35,47.35,28600.0,31.8529,31.8529,31.8394,31.8394,28600.0
2005-01-19 12:05:00,47.36,47.36,47.33,47.35,27300.0,31.8461,31.8461,31.826,31.8394,27300.0
2005-01-19 12:10:00,47.34,47.36,47.33,47.36,11700.0,31.8327,31.8461,31.826,31.8461,11700.0
2005-01-19 12:15:00,47.35,47.39,47.32,47.36,16500.0,31.8394,31.8663,31.8192,31.8461,16500.0
2005-01-19 12:20:00,47.35,47.4,47.33,47.35,16700.0,31.8394,31.873,31.826,31.8394,16700.0
2005-01-19 12:25:00,47.35,47.36,47.32,47.35,11500.0,31.8394,31.8461,31.8192,31.8394,11500.0
2005-01-19 12:30:00,47.34,47.39,47.33,47.39,11600.0,31.8327,31.8663,31.826,31.8663,11600.0
2005-01-19 12:35:00,47.4,47.41,47.38,47.39,13800.0,31.873,31.8798,31.8596,31.8663,13800.0
2005-01-19 12:40:00,47.4,47.4,47.37,47.37,9900.0,31.873,31.873,31.8529,31.8529,9900.0
2005-01-19 12:45:00,47.39,47.39,47.38,47.39,13100.0,31.8663,31.8663,31.8596,31.8663,13100.0
2005-01-19 12:50:00,47.39,47.39,47.38,47.38,5100.0,31.8663,31.8663,31.8596,31.8596,5100.0
2005-01-19 12:55:00,47.38,47.39,47.38,47.39,6600.0,31.8596,31.8663,31.8596,31.8663,6600.0
2005-01-19 13:00:00,47.39,47.4,47.36,47.36,22800.0,31.8663,31.873,31.8461,31.8461,22800.0
2005-01-19 13:05:00,47.36,47.36,47.35,47.36,4500.0,31.8461,31.8461,31.8394,31.8461,4500.0
2005-01-19 13:10:00,47.35,47.37,47.35,47.36,7300.0,31.8394,31.8529,31.8394,31.8461,7300.0
2005-01-19 13:15:00,47.36,47.38,47.35,47.36,26200.0,31.8461,31.8596,31.8394,31.8461,26200.0
2005-01-19 13:20:00,47.38,47.38,47.35,47.35,11100.0,31.8596,31.8596,31.8394,31.8394,11100.0
2005-01-19 13:25:00,47.36,47.36,47.35,47.35,8900.0,31.8461,31.8461,31.8394,31.8394,8900.0
2005-01-19 13:30:00,47.35,47.36,47.33,47.33,59200.0,31.8394,31.8461,31.826,31.826,59200.0
2005-01-19 13:35:00,47.35,47.36,47.35,47.36,8400.0,31.8394,31.8461,31.8394,31.8461,8400.0
2005-01-19 13:40:00,47.35,47.36,47.35,47.35,8900.0,31.8394,31.8461,31.8394,31.8394,8900.0
2005-01-19 13:45:00,47.36,47.36,47.35,47.35,9900.0,31.8461,31.8461,31.8394,31.8394,9900.0
2005-01-19 13:50:00,47.35,47.36,47.33,47.34,30000.0,31.8394,31.8461,31.826,31.8327,30000.0
2005-01-19 13:55:00,47.35,47.37,47.34,47.34,15100.0,31.8394,31.8529,31.8327,31.8327,15100.0
2005-01-19 14:00:00,47.34,47.36,47.3,47.35,24400.0,31.8327,31.8461,31.8058,31.8394,24400.0
2005-01-19 14:05:00,47.35,47.35,47.31,47.32,10600.0,31.8394,31.8394,31.8125,31.8192,10600.0
2005-01-19 14:10:00,47.32,47.34,47.31,47.33,9500.0,31.8192,31.8327,31.8125,31.826,9500.0
2005-01-19 14:15:00,47.32,47.34,47.31,47.34,27000.0,31.8192,31.8327,31.8125,31.8327,27000.0
2005-01-19 14:20:00,47.34,47.35,47.31,47.33,33700.0,31.8327,31.8394,31.8125,31.826,33700.0
2005-01-19 14:25:00,47.34,47.34,47.3,47.33,21700.0,31.8327,31.8327,31.8058,31.826,21700.0
2005-01-19 14:30:00,47.3,47.35,47.3,47.35,29300.0,31.8058,31.8394,31.8058,31.8394,29300.0
2005-01-19 14:35:00,47.35,47.35,47.33,47.35,8800.0,31.8394,31.8394,31.826,31.8394,8800.0
2005-01-19 14:40:00,47.35,47.35,47.34,47.35,6800.0,31.8394,31.8394,31.8327,31.8394,6800.0
2005-01-19 14:45:00,47.35,47.35,47.34,47.34,13000.0,31.8394,31.8394,31.8327,31.8327,13000.0
2005-01-19 14:50:00,47.34,47.36,47.34,47.35,35000.0,31.8327,31.8461,31.8327,31.8394,35000.0
2005-01-19 14:55:00,47.35,47.35,47.34,47.34,31700.0,31.8394,31.8394,31.8327,31.8327,31700.0
2005-01-19 15:00:00,47.35,47.35,47.34,47.34,10600.0,31.8394,31.8394,31.8327,31.8327,10600.0
2005-01-19 15:05:00,47.34,47.34,47.31,47.32,31800.0,31.8327,31.8327,31.8125,31.8192,31800.0
2005-01-19 15:10:00,47.32,47.33,47.29,47.3,22100.0,31.8192,31.826,31.7991,31.8058,22100.0
2005-01-19 15:15:00,47.3,47.35,47.28,47.35,8400.0,31.8058,31.8394,31.7923,31.8394,8400.0
2005-01-19 15:20:00,47.35,47.36,47.3,47.3,28500.0,31.8394,31.8461,31.8058,31.8058,28500.0
2005-01-19 15:25:00,47.3,47.31,47.26,47.27,15700.0,31.8058,31.8125,31.7789,31.7856,15700.0
2005-01-19 15:30:00,47.26,47.33,47.26,47.32,21900.0,31.7789,31.826,31.7789,31.8192,21900.0
2005-01-19 15:35:00,47.32,47.32,47.29,47.29,23400.0,31.8192,31.8192,31.7991,31.7991,23400.0
2005-01-19 15:40:00,47.29,47.29,47.25,47.26,18400.0,31.7991,31.7991,31.7722,31.7789,18400.0
2005-01-19 15:45:00,47.26,47.27,47.23,47.25,19400.0,31.7789,31.7856,31.7587,31.7722,19400.0
2005-01-19 15:50:00,47.26,47.29,47.24,47.26,63000.0,31.7789,31.7991,31.7654,31.7789,63000.0
2005-01-19 15:55:00,47.24,47.29,47.24,47.25,39200.0,31.7654,31.7991,31.7654,31.7722,39200.0
2005-01-20 09:30:00,47.1,47.11,47.02,47.02,32900.0,31.7205,31.7272,31.6666,31.6666,32900.0
2005-01-20 09:35:00,47.01,47.01,46.92,46.92,19800.0,31.6599,31.6599,31.5993,31.5993,19800.0
2005-01-20 09:40:00,46.93,46.93,46.81,46.82,25400.0,31.606,31.606,31.5252,31.5319,25400.0
2005-01-20 09:45:00,46.82,46.95,46.78,46.91,27700.0,31.5319,31.6195,31.505,31.5925,27700.0
2005-01-20 09:50:00,46.91,46.91,46.82,46.83,35100.0,31.5925,31.5925,31.5319,31.5387,35100.0
2005-01-20 09:55:00,46.82,46.85,46.75,46.82,10400.0,31.5319,31.5521,31.4848,31.5319,10400.0
2005-01-20 10:00:00,46.82,46.84,46.77,46.84,13200.0,31.5319,31.5454,31.4983,31.5454,13200.0
2005-01-20 10:05:00,46.83,46.85,46.77,46.84,10600.0,31.5387,31.5521,31.4983,31.5454,10600.0
2005-01-20 10:10:00,46.84,46.92,46.84,46.91,25300.0,31.5454,31.5993,31.5454,31.5925,25300.0
2005-01-20 10:15:00,46.9,46.91,46.85,46.85,4400.0,31.5858,31.5925,31.5521,31.5521,4400.0
2005-01-20 10:20:00,46.85,46.9,46.85,46.87,5600.0,31.5521,31.5858,31.5521,31.5656,5600.0
2005-01-20 10:25:00,46.88,46.88,46.74,46.79,14700.0,31.5723,31.5723,31.478,31.5117,14700.0
2005-01-20 10:30:00,46.79,46.82,46.76,46.76,8100.0,31.5117,31.5319,31.4915,31.4915,8100.0
2005-01-20 10:35:00,46.76,46.81,46.76,46.81,5000.0,31.4915,31.5252,31.4915,31.5252,5000.0
2005-01-20 10:40:00,46.81,46.82,46.72,46.72,20300.0,31.5252,31.5319,31.4646,31.4646,20300.0
2005-01-20 10:45:00,46.7,46.73,46.69,46.71,47400.0,31.4511,31.4713,31.4444,31.4578,47400.0
2005-01-20 10:50:00,46.71,46.77,46.71,46.77,6900.0,31.4578,31.4983,31.4578,31.4983,6900.0
2005-01-20 10:55:00,46.76,46.78,46.7,46.71,7100.0,31.4915,31.505,31.4511,31.4578,7100.0
2005-01-20 11:00:00,46.73,46.8,46.73,46.78,12200.0,31.4713,31.5185,31.4713,31.505,12200.0
2005-01-20 11:05:00,46.79,46.85,46.79,46.83,15600.0,31.5117,31.5521,31.5117,31.5387,15600.0
2005-01-20 11:10:00,46.83,46.83,46.74,46.78,20400.0,31.5387,31.5387,31.478,31.505,20400.0
2005-01-20 11:15:00,46.78,46.82,46.78,46.8,12300.0,31.505,31.5319,31.505,31.5185,12300.0
2005-01-20 11:20:00,46.79,46.82,46.76,46.82,40900.0,31.5117,31.5319,31.4915,31.5319,40900.0
2005-01-20 11:25:00,46.79,46.87,46.79,46.86,12600.0,31.5117,31.5656,31.5117,31.5589,12600.0
2005-01-20 11:30:00,46.87,46.93,46.86,46.93,36100.0,31.5656,31.606,31.5589,31.606,36100.0
2005-01-20 11:35:00,46.92,46.93,46.89,46.91,13300.0,31.5993,31.606,31.5791,31.5925,13300.0
2005-01-20 11:40:00,46.9,46.92,46.89,46.92,20000.0,31.5858,31.5993,31.5791,31.5993,20000.0
2005-01-20 11:45:00,46.92,46.93,46.91,46.91,15100.0,31.5993,31.606,31.5925,31.5925,15100.0
2005-01-20 11:50:00,46.91,46.91,46.86,46.86,13500.0,31.5925,31.5925,31.5589,31.5589,13500.0
2005-01-20 11:55:00,46.89,46.91,46.88,46.89,9500.0,31.5791,31.5925,31.5723,31.5791,9500.0
2005-01-20 12:00:00,46.89,46.94,46.87,46.88,34600.0,31.5791,31.6127,31.5656,31.5723,34600.0
2005-01-20 12:05:00,46.91,46.99,46.89,46.89,39300.0,31.5925,31.6464,31.5791,31.5791,39300.0
2005-01-20 12:10:00,46.87,46.87,46.81,46.83,26600.0,31.5656,31.5656,31.5252,31.5387,26600.0
2005-01-20 12:15:00,46.83,46.84,46.8,46.8,14000.0,31.5387,31.5454,31.5185,31.5185,14000.0
2005-01-20 12:20:00,46.81,46.84,46.79,46.84,56600.0,31.5252,31.5454,31.5117,31.5454,56600.0
2005-01-20 12:25:00,46.85,46.86,46.83,46.85,31600.0,31.5521,31.5589,31.5387,31.5521,31600.0
2005-01-20 12:30:00,46.84,46.86,46.84,46.85,15100.0,31.5454,31.5589,31.5454,31.5521,15100.0
2005-01-20 12:35:00,46.85,46.9,46.85,46.9,17400.0,31.5521,31.5858,31.5521,31.5858,17400.0
2005-01-20 12:40:00,46.87,46.9,46.87,46.89,13400.0,31.5656,31.5858,31.5656,31.5791,13400.0
2005-01-20 12:45:00,46.9,46.93,46.88,46.88,8400.0,31.5858,31.606,31.5723,31.5723,8400.0
2005-01-20 12:50:00,46.88,46.88,46.84,46.85,18400.0,31.5723,31.5723,31.5454,31.5521,18400.0
2005-01-20 12:55:00,46.85,46.85,46.8,46.81,14500.0,31.5521,31.5521,31.5185,31.5252,14500.0
2005-01-20 13:00:00,46.82,46.84,46.82,46.83,7400.0,31.5319,31.5454,31.5319,31.5387,7400.0
2005-01-20 13:05:00,46.82,46.83,46.8,46.83,6600.0,31.5319,31.5387,31.5185,31.5387,6600.0
2005-01-20 13:10:00,46.83,46.83,46.75,46.76,60000.0,31.5387,31.5387,31.4848,31.4915,60000.0
2005-01-20 13:15:00,46.76,46.76,46.66,46.66,24100.0,31.4915,31.4915,31.4242,31.4242,24100.0
2005-01-20 13:20:00,46.66,46.8,46.66,46.71,20700.0,31.4242,31.5185,31.4242,31.4578,20700.0
2005-01-20 13:25:00,46.71,46.75,46.7,46.71,6800.0,31.4578,31.4848,31.4511,31.4578,6800.0
2005-01-20 13:30:00,46.7,46.77,46.7,46.73,13700.0,31.4511,31.4983,31.4511,31.4713,13700.0
2005-01-20 13:35:00,46.73,46.75,46.69,46.74,6300.0,31.4713,31.4848,31.4444,31.478,6300.0
2005-01-20 13:40:00,46.74,46.79,46.74,46.78,7100.0,31.478,31.5117,31.478,31.505,7100.0
2005-01-20 13:45:00,46.78,46.83,46.77,46.82,6200.0,31.505,31.5387,31.4983,31.5319,6200.0
2005-01-20 13:50:00,46.82,46.82,46.78,46.78,6600.0,31.5319,31.5319,31.505,31.505,6600.0
2005-01-20 13:55:00,46.78,46.81,46.76,46.81,11700.0,31.505,31.5252,31.4915,31.5252,11700.0
2005-01-20 14:00:00,46.8,46.85,46.8,46.81,7700.0,31.5185,31.5521,31.5185,31.5252,7700.0
2005-01-20 14:05:00,46.81,46.82,46.78,46.8,17200.0,31.5252,31.5319,31.505,31.5185,17200.0
2005-01-20 14:10:00,46.8,46.85,46.8,46.83,13200.0,31.5185,31.5521,31.5185,31.5387,13200.0
2005-01-20 14:15:00,46.84,46.88,46.8,46.83,21900.0,31.5454,31.5723,31.5185,31.5387,21900.0
2005-01-20 14:20:00,46.83,46.85,46.82,46.84,11300.0,31.5387,31.5521,31.5319,31.5454,11300.0
2005-01-20 14:25:00,46.84,46.85,46.75,46.77,7200.0,31.5454,31.5521,31.4848,31.4983,7200.0
2005-01-20 14:30:00,46.77,46.83,46.76,46.83,70700.0,31.4983,31.5387,31.4915,31.5387,70700.0
2005-01-20 14:35:00,46.82,46.83,46.8,46.8,15400.0,31.5319,31.5387,31.5185,31.5185,15400.0
2005-01-20 14:40:00,46.8,46.81,46.79,46.8,58300.0,31.5185,31.5252,31.5117,31.5185,58300.0
2005-01-20 14:45:00,46.8,46.8,46.73,46.77,33500.0,31.5185,31.5185,31.4713,31.4983,33500.0
2005-01-20 14:50:00,46.78,46.81,46.75,46.8,9500.0,31.505,31.5252,31.4848,31.5185,9500.0
2005-01-20 14:55:00,46.8,46.84,46.77,46.82,11700.0,31.5185,31.5454,31.4983,31.5319,11700.0
2005-01-20 15:00:00,46.79,46.79,46.74,46.76,14600.0,31.5117,31.5117,31.478,31.4915,14600.0
2005-01-20 15:05:00,46.77,46.78,46.75,46.78,65500.0,31.4983,31.505,31.4848,31.505,65500.0
2005-01-20 15:10:00,46.78,46.83,46.78,46.8,12600.0,31.505,31.5387,31.505,31.5185,12600.0
2005-01-20 15:15:00,46.81,46.85,46.77,46.82,44000.0,31.5252,31.5521,31.4983,31.5319,44000.0
2005-01-20 15:20:00,46.81,46.87,46.81,46.82,15000.0,31.5252,31.5656,31.5252,31.5319,15000.0
2005-01-20 15:25:00,46.82,46.82,46.71,46.73,13200.0,31.5319,31.5319,31.4578,31.4713,13200.0
2005-01-20 15:30:00,46.72,46.74,46.68,46.73,45100.0,31.4646,31.478,31.4376,31.4713,45100.0
2005-01-20 15:35:00,46.73,46.75,46.69,46.74,37700.0,31.4713,31.4848,31.4444,31.478,37700.0
2005-01-20 15:40:00,46.73,46.75,46.66,46.68,46400.0,31.4713,31.4848,31.4242,31.4376,46400.0
2005-01-20 15:45:00,46.68,46.81,46.66,46.69,38300.0,31.4376,31.5252,31.4242,31.4444,38300.0
2005-01-20 15:50:00,46.68,46.69,46.63,46.63,29600.0,31.4376,31.4444,31.404,31.404,29600.0
2005-01-20 15:55:00,46.6,46.7,46.6,46.69,57400.0,31.3838,31.4511,31.3838,31.4444,57400.0
2005-01-21 09:30:00,46.57,46.58,46.48,46.5,77900.0,31.3636,31.3703,31.3029,31.3164,77900.0
2005-01-21 09:35:00,46.5,46.65,46.48,46.64,32000.0,31.3164,31.4174,31.3029,31.4107,32000.0
2005-01-21 09:40:00,46.58,46.61,46.35,46.49,40100.0,31.3703,31.3905,31.2154,31.3097,40100.0
2005-01-21 09:45:00,46.49,46.56,46.48,46.55,34400.0,31.3097,31.3568,31.3029,31.3501,34400.0
2005-01-21 09:50:00,46.54,46.54,46.44,46.52,20600.0,31.3434,31.3434,31.276,31.3299,20600.0
2005-01-21 09:55:00,46.51,46.51,46.4,46.5,25700.0,31.3232,31.3232,31.2491,31.3164,25700.0
2005-01-21 10:00:00,46.49,46.5,46.42,46.45,13100.0,31.3097,31.3164,31.2625,31.2827,13100.0
2005-01-21 10:05:00,46.45,46.46,46.4,46.42,11200.0,31.2827,31.2895,31.2491,31.2625,11200.0
2005-01-21 10:10:00,46.42,46.45,46.39,46.4,36900.0,31.2625,31.2827,31.2423,31.2491,36900.0
2005-01-21 10:15:00,46.39,46.46,46.33,46.41,20300.0,31.2423,31.2895,31.2019,31.2558,20300.0
2005-01-21 10:20:00,46.39,46.41,46.32,46.37,22700.0,31.2423,31.2558,31.1952,31.2289,22700.0
2005-01-21 10:25:00,46.37,46.42,46.32,46.41,23300.0,31.2289,31.2625,31.1952,31.2558,23300.0
2005-01-21 10:30:00,46.38,46.41,46.2,46.27,34300.0,31.2356,31.2558,31.1144,31.1615,34300.0
2005-01-21 10:35:00,46.27,46.27,46.07,46.22,63500.0,31.1615,31.1615,31.0268,31.1278,63500.0
2005-01-21 10:40:00,46.22,46.34,46.19,46.33,40300.0,31.1278,31.2087,31.1076,31.2019,40300.0
2005-01-21 10:45:00,46.31,46.32,46.2,46.29,12100.0,31.1885,31.1952,31.1144,31.175,12100.0
2005-01-21 10:50:00,46.29,46.29,46.24,46.24,7700.0,31.175,31.175,31.1413,31.1413,7700.0
2005-01-21 10:55:00,46.24,46.24,46.19,46.2,8400.0,31.1413,31.1413,31.1076,31.1144,8400.0
2005-01-21 11:00:00,46.2,46.22,46.15,46.19,34800.0,31.1144,31.1278,31.0807,31.1076,34800.0
2005-01-21 11:05:00,46.18,46.21,46.15,46.21,5700.0,31.1009,31.1211,31.0807,31.1211,5700.0
2005-01-21 11:10:00,46.21,46.21,46.16,46.17,11600.0,31.1211,31.1211,31.0874,31.0942,11600.0
2005-01-21 11:15:00,46.18,46.23,46.17,46.23,19600.0,31.1009,31.1346,31.0942,31.1346,19600.0
2005-01-21 11:20:00,46.24,46.3,46.23,46.3,48900.0,31.1413,31.1817,31.1346,31.1817,48900.0
2005-01-21 11:25:00,46.29,46.36,46.29,46.34,50500.0,31.175,31.2221,31.175,31.2087,50500.0
2005-01-21 11:30:00,46.33,46.38,46.33,46.35,14500.0,31.2019,31.2356,31.2019,31.2154,14500.0
2005-01-21 11:35:00,46.37,46.41,46.36,46.4,19000.0,31.2289,31.2558,31.2221,31.2491,19000.0
2005-01-21 11:40:00,46.39,46.4,46.38,46.39,4600.0,31.2423,31.2491,31.2356,31.2423,4600.0
2005-01-21 11:45:00,46.37,46.38,46.28,46.3,25300.0,31.2289,31.2356,31.1683,31.1817,25300.0
2005-01-21 11:50:00,46.3,46.3,46.28,46.3,6700.0,31.1817,31.1817,31.1683,31.1817,6700.0
2005-01-21 11:55:00,46.29,46.3,46.21,46.22,11400.0,31.175,31.1817,31.1211,31.1278,11400.0
2005-01-21 12:00:00,46.21,46.22,46.14,46.17,4100.0,31.1211,31.1278,31.074,31.0942,4100.0
2005-01-21 12:05:00,46.17,46.25,46.17,46.25,7700.0,31.0942,31.148,31.0942,31.148,7700.0
2005-01-21 12:10:00,46.23,46.24,46.17,46.2,3900.0,31.1346,31.1413,31.0942,31.1144,3900.0
2005-01-21 12:15:00,46.21,46.25,46.21,46.23,2700.0,31.1211,31.148,31.1211,31.1346,2700.0
2005-01-21 12:20:00,46.23,46.23,46.16,46.19,11500.0,31.1346,31.1346,31.0874,31.1076,11500.0
2005-01-21 12:25:00,46.18,46.18,46.14,46.14,10700.0,31.1009,31.1009,31.074,31.074,10700.0
2005-01-21 12:30:00,46.13,46.14,46.11,46.12,4700.0,31.0672,31.074,31.0538,31.0605,4700.0
2005-01-21 12:35:00,46.11,46.11,46.08,46.09,9000.0,31.0538,31.0538,31.0336,31.0403,9000.0
2005-01-21 12:40:00,46.1,46.11,46.1,46.1,8800.0,31.047,31.0538,31.047,31.047,8800.0
2005-01-21 12:45:00,46.1,46.11,46.08,46.08,11800.0,31.047,31.0538,31.0336,31.0336,11800.0
2005-01-21 12:50:00,46.07,46.08,46.05,46.08,19900.0,31.0268,31.0336,31.0134,31.0336,19900.0
2005-01-21 12:55:00,46.07,46.09,46.04,46.06,17000.0,31.0268,31.0403,31.0066,31.0201,17000.0
2005-01-21 13:00:00,46.05,46.08,46.03,46.06,8500.0,31.0134,31.0336,30.9999,31.0201,8500.0
2005-01-21 13:05:00,46.07,46.1,46.06,46.08,14200.0,31.0268,31.047,31.0201,31.0336,14200.0
2005-01-21 13:10:00,46.09,46.12,46.08,46.12,9700.0,31.0403,31.0605,31.0336,31.0605,9700.0
2005-01-21 13:15:00,46.12,46.12,46.08,46.09,11700.0,31.0605,31.0605,31.0336,31.0403,11700.0
2005-01-21 13:20:00,46.1,46.13,46.1,46.12,7200.0,31.047,31.0672,31.047,31.0605,7200.0
2005-01-21 13:25:00,46.11,46.14,46.1,46.14,13500.0,31.0538,31.074,31.047,31.074,13500.0
2005-01-21 13:30:00,46.14,46.16,46.11,46.11,16900.0,31.074,31.0874,31.0538,31.0538,16900.0
2005-01-21 13:35:00,46.11,46.11,46.08,46.1,21300.0,31.0538,31.0538,31.0336,31.047,21300.0
2005-01-21 13:40:00,46.09,46.1,46.06,46.09,12100.0,31.0403,31.047,31.0201,31.0403,12100.0
2005-01-21 13:45:00,46.11,46.12,46.07,46.1,11300.0,31.0538,31.0605,31.0268,31.047,11300.0
2005-01-21 13:50:00,46.09,46.09,46.03,46.05,21300.0,31.0403,31.0403,30.9999,31.0134,21300.0
2005-01-21 13:55:00,46.05,46.06,46.01,46.04,12300.0,31.0134,31.0201,30.9864,31.0066,12300.0
2005-01-21 14:00:00,46.02,46.05,46.01,46.03,20700.0,30.9932,31.0134,30.9864,30.9999,20700.0
2005-01-21 14:05:00,46.01,46.05,46.0,46.02,23000.0,30.9864,31.0134,30.9797,30.9932,23000.0
2005-01-21 14:10:00,46.01,46.04,46.0,46.02,33000.0,30.9864,31.0066,30.9797,30.9932,33000.0
2005-01-21 14:15:00,46.03,46.05,46.0,46.0,28000.0,30.9999,31.0134,30.9797,30.9797,28000.0
2005-01-21 14:20:00,46.0,46.0,45.94,45.98,30000.0,30.9797,30.9797,30.9393,30.9662,30000.0
2005-01-21 14:25:00,45.98,45.99,45.95,45.95,14200.0,30.9662,30.9729,30.946,30.946,14200.0
2005-01-21 14:30:00,45.95,45.98,45.92,45.93,18100.0,30.946,30.9662,30.9258,30.9325,18100.0
2005-01-21 14:35:00,45.92,45.99,45.92,45.93,16900.0,30.9258,30.9729,30.9258,30.9325,16900.0
2005-01-21 14:40:00,45.93,45.95,45.91,45.93,23600.0,30.9325,30.946,30.9191,30.9325,23600.0
2005-01-21 14:45:00,45.92,45.93,45.9,45.9,50400.0,30.9258,30.9325,30.9123,30.9123,50400.0
2005-01-21 14:50:00,45.91,45.94,45.9,45.91,28400.0,30.9191,30.9393,30.9123,30.9191,28400.0
2005-01-21 14:55:00,45.93,45.95,45.89,45.92,23600.0,30.9325,30.946,30.9056,30.9258,23600.0
2005-01-21 15:00:00,45.9,45.92,45.89,45.91,42200.0,30.9123,30.9258,30.9056,30.9191,42200.0
2005-01-21 15:05:00,45.91,45.95,45.9,45.9,27200.0,30.9191,30.946,30.9123,30.9123,27200.0
2005-01-21 15:10:00,45.9,45.94,45.85,45.93,18200.0,30.9123,30.9393,30.8787,30.9325,18200.0
2005-01-21 15:15:00,45.93,45.94,45.91,45.92,8700.0,30.9325,30.9393,30.9191,30.9258,8700.0
2005-01-21 15:20:00,45.92,46.1,45.9,46.05,31400.0,30.9258,31.047,30.9123,31.0134,31400.0
2005-01-21 15:25:00,46.06,46.08,46.01,46.06,19000.0,31.0201,31.0336,30.9864,31.0201,19000.0
2005-01-21 15:30:00,46.06,46.09,46.0,46.03,13000.0,31.0201,31.0403,30.9797,30.9999,13000.0
2005-01-21 15:35:00,46.04,46.09,46.04,46.05,11600.0,31.0066,31.0403,31.0066,31.0134,11600.0
2005-01-21 15:40:00,46.05,46.06,45.97,45.99,22000.0,31.0134,31.0201,30.9595,30.9729,22000.0
2005-01-21 15:45:00,45.97,45.97,45.86,45.87,31700.0,30.9595,30.9595,30.8854,30.8921,31700.0
2005-01-21 15:50:00,45.87,45.93,45.86,45.93,35500.0,30.8921,30.9325,30.8854,30.9325,35500.0
2005-01-21 15:55:00,45.91,45.98,45.87,45.91,26200.0,30.9191,30.9662,30.8921,30.9191,26200.0
2005-01-24 09:30:00,45.55,45.63,45.35,45.4,85700.0,30.6766,30.7305,30.5419,30.5756,85700.0
2005-01-24 09:35:00,45.39,45.74,45.38,45.74,40800.0,30.5689,30.8046,30.5621,30.8046,40800.0
2005-01-24 09:40:00,45.75,45.78,45.7,45.74,55200.0,30.8113,30.8315,30.7776,30.8046,55200.0
2005-01-24 09:45:00,45.74,45.74,45.7,45.71,24400.0,30.8046,30.8046,30.7776,30.7844,24400.0
2005-01-24 09:50:00,45.7,45.71,45.57,45.58,25500.0,30.7776,30.7844,30.6901,30.6968,25500.0
2005-01-24 09:55:00,45.58,45.6,45.52,45.56,17800.0,30.6968,30.7103,30.6564,30.6834,17800.0
2005-01-24 10:00:00,45.56,45.56,45.5,45.5,79000.0,30.6834,30.6834,30.6429,30.6429,79000.0
2005-01-24 10:05:00,45.5,45.51,45.42,45.42,32700.0,30.6429,30.6497,30.5891,30.5891,32700.0
2005-01-24 10:10:00,45.42,45.48,45.36,45.48,24400.0,30.5891,30.6295,30.5487,30.6295,24400.0
2005-01-24 10:15:00,45.49,45.51,45.45,45.5,25600.0,30.6362,30.6497,30.6093,30.6429,25600.0
2005-01-24 10:20:00,45.5,45.5,45.29,45.4,45200.0,30.6429,30.6429,30.5015,30.5756,45200.0
2005-01-24 10:25:00,45.39,45.48,45.32,45.42,59800.0,30.5689,30.6295,30.5217,30.5891,59800.0
2005-01-24 10:30:00,45.41,45.46,45.31,45.43,60800.0,30.5823,30.616,30.515,30.5958,60800.0
2005-01-24 10:35:00,45.44,45.53,45.44,45.52,34000.0,30.6025,30.6631,30.6025,30.6564,34000.0
2005-01-24 10:40:00,45.53,45.53,45.47,45.49,26500.0,30.6631,30.6631,30.6227,30.6362,26500.0
2005-01-24 10:45:00,45.48,45.52,45.39,45.44,16200.0,30.6295,30.6564,30.5689,30.6025,16200.0
2005-01-24 10:50:00,45.47,45.49,45.44,45.45,20200.0,30.6227,30.6362,30.6025,30.6093,20200.0
2005-01-24 10:55:00,45.44,45.46,45.36,45.46,26800.0,30.6025,30.616,30.5487,30.616,26800.0
2005-01-24 11:00:00,45.47,45.49,45.44,45.44,35400.0,30.6227,30.6362,30.6025,30.6025,35400.0
2005-01-24 11:05:00,45.43,45.46,45.42,45.43,17200.0,30.5958,30.616,30.5891,30.5958,17200.0
2005-01-24 11:10:00,45.43,45.45,45.4,45.41,18200.0,30.5958,30.6093,30.5756,30.5823,18200.0
2005-01-24 11:15:00,45.41,45.47,45.4,45.47,35200.0,30.5823,30.6227,30.5756,30.6227,35200.0
2005-01-24 11:20:00,45.45,45.5,45.45,45.48,20600.0,30.6093,30.6429,30.6093,30.6295,20600.0
2005-01-24 11:25:00,45.48,45.51,45.4,45.44,23700.0,30.6295,30.6497,30.5756,30.6025,23700.0
2005-01-24 11:30:00,45.45,45.48,45.43,45.48,14400.0,30.6093,30.6295,30.5958,30.6295,14400.0
2005-01-24 11:35:00,45.46,45.52,45.4,45.43,18600.0,30.616,30.6564,30.5756,30.5958,18600.0
2005-01-24 11:40:00,45.42,45.45,45.38,45.4,13000.0,30.5891,30.6093,30.5621,30.5756,13000.0
2005-01-24 11:45:00,45.38,45.46,45.37,45.45,8500.0,30.5621,30.616,30.5554,30.6093,8500.0
2005-01-24 11:50:00,45.46,45.47,45.38,45.38,6500.0,30.616,30.6227,30.5621,30.5621,6500.0
2005-01-24 11:55:00,45.37,45.4,45.35,45.37,19400.0,30.5554,30.5756,30.5419,30.5554,19400.0
2005-01-24 12:00:00,45.37,45.49,45.37,45.46,14300.0,30.5554,30.6362,30.5554,30.616,14300.0
2005-01-24 12:05:00,45.42,45.42,45.36,45.37,14100.0,30.5891,30.5891,30.5487,30.5554,14100.0
2005-01-24 12:10:00,45.38,45.39,45.35,45.37,15400.0,30.5621,30.5689,30.5419,30.5554,15400.0
2005-01-24 12:15:00,45.38,45.38,45.35,45.38,14300.0,30.5621,30.5621,30.5419,30.5621,14300.0
2005-01-24 12:20:00,45.37,45.37,45.26,45.31,25600.0,30.5554,30.5554,30.4813,30.515,25600.0
2005-01-24 12:25:00,45.31,45.32,45.27,45.27,12300.0,30.515,30.5217,30.488,30.488,12300.0
2005-01-24 12:30:00,45.27,45.32,45.25,45.3,19800.0,30.488,30.5217,30.4746,30.5083,19800.0
2005-01-24 12:35:00,45.3,45.31,45.25,45.26,19100.0,30.5083,30.515,30.4746,30.4813,19100.0
2005-01-24 12:40:00,45.26,45.3,45.25,45.3,20800.0,30.4813,30.5083,30.4746,30.5083,20800.0
2005-01-24 12:45:00,45.3,45.32,45.26,45.27,21000.0,30.5083,30.5217,30.4813,30.488,21000.0
2005-01-24 12:50:00,45.27,45.31,45.27,45.31,31800.0,30.488,30.515,30.488,30.515,31800.0
2005-01-24 12:55:00,45.31,45.35,45.26,45.28,33300.0,30.515,30.5419,30.4813,30.4948,33300.0
2005-01-24 13:00:00,45.25,45.31,45.23,45.23,55600.0,30.4746,30.515,30.4611,30.4611,55600.0
2005-01-24 13:05:00,45.22,45.24,45.22,45.24,37200.0,30.4544,30.4678,30.4544,30.4678,37200.0
2005-01-24 13:10:00,45.22,45.3,45.22,45.28,25000.0,30.4544,30.5083,30.4544,30.4948,25000.0
2005-01-24 13:15:00,45.28,45.28,45.15,45.18,53300.0,30.4948,30.4948,30.4072,30.4274,53300.0
2005-01-24 13:20:00,45.18,45.19,45.15,45.18,61700.0,30.4274,30.4342,30.4072,30.4274,61700.0
2005-01-24 13:25:00,45.19,45.21,45.17,45.2,21900.0,30.4342,30.4476,30.4207,30.4409,21900.0
2005-01-24 13:30:00,45.2,45.2,45.18,45.19,14200.0,30.4409,30.4409,30.4274,30.4342,14200.0
2005-01-24 13:35:00,45.2,45.2,45.12,45.15,17700.0,30.4409,30.4409,30.387,30.4072,17700.0
2005-01-24 13:40:00,45.13,45.18,45.1,45.11,17800.0,30.3938,30.4274,30.3736,30.3803,17800.0
2005-01-24 13:45:00,45.11,45.13,45.1,45.11,26200.0,30.3803,30.3938,30.3736,30.3803,26200.0
2005-01-24 13:50:00,45.11,45.14,45.1,45.13,19600.0,30.3803,30.4005,30.3736,30.3938,19600.0
2005-01-24 13:55:00,45.13,45.13,45.08,45.1,14400.0,30.3938,30.3938,30.3601,30.3736,14400.0
2005-01-24 14:00:00,45.09,45.13,45.08,45.1,14800.0,30.3668,30.3938,30.3601,30.3736,14800.0
2005-01-24 14:05:00,45.1,45.12,45.08,45.09,17300.0,30.3736,30.387,30.3601,30.3668,17300.0
2005-01-24 14:10:00,45.09,45.13,45.08,45.1,31100.0,30.3668,30.3938,30.3601,30.3736,31100.0
2005-01-24 14:15:00,45.12,45.15,45.08,45.15,27000.0,30.387,30.4072,30.3601,30.4072,27000.0
2005-01-24 14:20:00,45.15,45.22,45.14,45.21,19800.0,30.4072,30.4544,30.4005,30.4476,19800.0
2005-01-24 14:25:00,45.21,45.21,45.17,45.17,21100.0,30.4476,30.4476,30.4207,30.4207,21100.0
2005-01-24 14:30:00,45.17,45.18,45.15,45.18,19300.0,30.4207,30.4274,30.4072,30.4274,19300.0
2005-01-24 14:35:00,45.19,45.26,45.18,45.26,22700.0,30.4342,30.4813,30.4274,30.4813,22700.0
2005-01-24 14:40:00,45.26,45.31,45.26,45.3,24100.0,30.4813,30.515,30.4813,30.5083,24100.0
2005-01-24 14:45:00,45.29,45.31,45.24,45.26,26400.0,30.5015,30.515,30.4678,30.4813,26400.0
2005-01-24 14:50:00,45.27,45.27,45.21,45.23,18300.0,30.488,30.488,30.4476,30.4611,18300.0
2005-01-24 14:55:00,45.23,45.24,45.2,45.21,25000.0,30.4611,30.4678,30.4409,30.4476,25000.0
2005-01-24 15:00:00,45.2,45.23,45.2,45.22,17400.0,30.4409,30.4611,30.4409,30.4544,17400.0
2005-01-24 15:05:00,45.21,45.33,45.2,45.31,56500.0,30.4476,30.5285,30.4409,30.515,56500.0
2005-01-24 15:10:00,45.3,45.35,45.26,45.31,40200.0,30.5083,30.5419,30.4813,30.515,40200.0
2005-01-24 15:15:00,45.28,45.3,45.28,45.29,22000.0,30.4948,30.5083,30.4948,30.5015,22000.0
2005-01-24 15:20:00,45.28,45.55,45.23,45.25,30100.0,30.4948,30.6766,30.4611,30.4746,30100.0
2005-01-24 15:25:00,45.25,45.28,45.22,45.25,20800.0,30.4746,30.4948,30.4544,30.4746,20800.0
2005-01-24 15:30:00,45.25,45.27,45.21,45.25,34500.0,30.4746,30.488,30.4476,30.4746,34500.0
2005-01-24 15:35:00,45.24,45.24,45.2,45.2,26500.0,30.4678,30.4678,30.4409,30.4409,26500.0
2005-01-24 15:40:00,45.2,45.22,45.16,45.19,43100.0,30.4409,30.4544,30.414,30.4342,43100.0
2005-01-24 15:45:00,45.19,45.19,45.08,45.1,63400.0,30.4342,30.4342,30.3601,30.3736,63400.0
2005-01-24 15:50:00,45.1,45.12,45.07,45.09,39000.0,30.3736,30.387,30.3534,30.3668,39000.0
2005-01-24 15:55:00,45.08,45.15,45.05,45.15,77200.0,30.3601,30.4072,30.3399,30.4072,77200.0
2005-01-25 09:30:00,45.08,45.13,45.04,45.05,40500.0,30.3601,30.3938,30.3331,30.3399,40500.0
2005-01-25 09:35:00,45.16,45.29,45.11,45.18,15600.0,30.414,30.5015,30.3803,30.4274,15600.0
2005-01-25 09:40:00,45.18,45.24,45.17,45.24,10500.0,30.4274,30.4678,30.4207,30.4678,10500.0
2005-01-25 09:45:00,45.22,45.22,45.04,45.1,23100.0,30.4544,30.4544,30.3331,30.3736,23100.0
2005-01-25 09:50:00,45.08,45.1,45.08,45.09,12000.0,30.3601,30.3736,30.3601,30.3668,12000.0
2005-01-25 09:55:00,45.09,45.21,45.09,45.19,27300.0,30.3668,30.4476,30.3668,30.4342,27300.0
2005-01-25 10:00:00,45.19,45.27,45.15,45.15,53100.0,30.4342,30.488,30.4072,30.4072,53100.0
2005-01-25 10:05:00,45.16,45.18,45.15,45.17,12500.0,30.414,30.4274,30.4072,30.4207,12500.0
2005-01-25 10:10:00,45.15,45.18,45.14,45.16,20600.0,30.4072,30.4274,30.4005,30.414,20600.0
2005-01-25 10:15:00,45.15,45.38,45.12,45.38,18700.0,30.4072,30.5621,30.387,30.5621,18700.0
2005-01-25 10:20:00,45.37,45.39,45.25,45.31,30100.0,30.5554,30.5689,30.4746,30.515,30100.0
2005-01-25 10:25:00,45.3,45.47,45.3,45.47,25500.0,30.5083,30.6227,30.5083,30.6227,25500.0
2005-01-25 10:30:00,45.46,45.47,45.41,45.45,17400.0,30.616,30.6227,30.5823,30.6093,17400.0
2005-01-25 10:35:00,45.44,45.49,45.44,45.48,23900.0,30.6025,30.6362,30.6025,30.6295,23900.0
2005-01-25 10:40:00,45.5,45.58,45.49,45.57,32600.0,30.6429,30.6968,30.6362,30.6901,32600.0
2005-01-25 10:45:00,45.59,45.59,45.55,45.55,18400.0,30.7036,30.7036,30.6766,30.6766,18400.0
2005-01-25 10:50:00,45.55,45.56,45.42,45.43,23200.0,30.6766,30.6834,30.5891,30.5958,23200.0
2005-01-25 10:55:00,45.42,45.43,45.39,45.4,33400.0,30.5891,30.5958,30.5689,30.5756,33400.0
2005-01-25 11:00:00,45.41,45.45,45.41,45.44,12300.0,30.5823,30.6093,30.5823,30.6025,12300.0
2005-01-25 11:05:00,45.45,45.51,45.45,45.51,12400.0,30.6093,30.6497,30.6093,30.6497,12400.0
2005-01-25 11:10:00,45.52,45.53,45.5,45.52,14100.0,30.6564,30.6631,30.6429,30.6564,14100.0
2005-01-25 11:15:00,45.52,45.58,45.52,45.57,13500.0,30.6564,30.6968,30.6564,30.6901,13500.0
2005-01-25 11:20:00,45.57,45.57,45.54,45.55,11800.0,30.6901,30.6901,30.6699,30.6766,11800.0
2005-01-25 11:25:00,45.54,45.58,45.51,45.56,17200.0,30.6699,30.6968,30.6497,30.6834,17200.0
2005-01-25 11:30:00,45.56,45.56,45.52,45.52,16300.0,30.6834,30.6834,30.6564,30.6564,16300.0
2005-01-25 11:35:00,45.52,45.52,45.45,45.46,15000.0,30.6564,30.6564,30.6093,30.616,15000.0
2005-01-25 11:40:00,45.45,45.45,45.41,45.41,13200.0,30.6093,30.6093,30.5823,30.5823,13200.0
2005-01-25 11:45:00,45.41,45.46,45.41,45.43,21300.0,30.5823,30.616,30.5823,30.5958,21300.0
2005-01-25 11:50:00,45.45,45.46,45.42,45.45,11200.0,30.6093,30.616,30.5891,30.6093,11200.0
2005-01-25 11:55:00,45.47,45.48,45.42,45.43,8400.0,30.6227,30.6295,30.5891,30.5958,8400.0
2005-01-25 12:00:00,45.43,45.46,45.42,45.43,12300.0,30.5958,30.616,30.5891,30.5958,12300.0
2005-01-25 12:05:00,45.42,45.48,45.42,45.48,16200.0,30.5891,30.6295,30.5891,30.6295,16200.0
2005-01-25 12:10:00,45.47,45.47,45.45,45.45,11800.0,30.6227,30.6227,30.6093,30.6093,11800.0
2005-01-25 12:15:00,45.45,45.49,45.44,45.49,8300.0,30.6093,30.6362,30.6025,30.6362,8300.0
2005-01-25 12:20:00,45.5,45.53,45.47,45.51,6500.0,30.6429,30.6631,30.6227,30.6497,6500.0
2005-01-25 12:25:00,45.51,45.52,45.46,45.47,20500.0,30.6497,30.6564,30.616,30.6227,20500.0
2005-01-25 12:30:00,45.47,45.54,45.47,45.49,14300.0,30.6227,30.6699,30.6227,30.6362,14300.0
2005-01-25 12:35:00,45.49,45.53,45.49,45.53,12900.0,30.6362,30.6631,30.6362,30.6631,12900.0
2005-01-25 12:40:00,45.53,45.58,45.5,45.55,16600.0,30.6631,30.6968,30.6429,30.6766,16600.0
2005-01-25 12:45:00,45.54,45.54,45.5,45.5,9000.0,30.6699,30.6699,30.6429,30.6429,9000.0
2005-01-25 12:50:00,45.51,45.51,45.48,45.48,10600.0,30.6497,30.6497,30.6295,30.6295,10600.0
2005-01-25 12:55:00,45.49,45.5,45.48,45.5,13400.0,30.6362,30.6429,30.6295,30.6429,13400.0
2005-01-25 13:00:00,45.51,45.53,45.5,45.53,13800.0,30.6497,30.6631,30.6429,30.6631,13800.0
2005-01-25 13:05:00,45.54,45.58,45.52,45.58,16200.0,30.6699,30.6968,30.6564,30.6968,16200.0
2005-01-25 13:10:00,45.57,45.6,45.55,45.6,50800.0,30.6901,30.7103,30.6766,30.7103,50800.0
2005-01-25 13:15:00,45.6,45.6,45.56,45.59,8200.0,30.7103,30.7103,30.6834,30.7036,8200.0
2005-01-25 13:20:00,45.56,45.61,45.56,45.61,12400.0,30.6834,30.717,30.6834,30.717,12400.0
2005-01-25 13:25:00,45.6,45.6,45.57,45.57,9900.0,30.7103,30.7103,30.6901,30.6901,9900.0
2005-01-25 13:30:00,45.57,45.57,45.56,45.56,13900.0,30.6901,30.6901,30.6834,30.6834,13900.0
2005-01-25 13:35:00,45.56,45.57,45.51,45.53,13900.0,30.6834,30.6901,30.6497,30.6631,13900.0
2005-01-25 13:40:00,45.53,45.54,45.5,45.51,31200.0,30.6631,30.6699,30.6429,30.6497,31200.0
2005-01-25 13:45:00,45.51,45.53,45.51,45.52,6800.0,30.6497,30.6631,30.6497,30.6564,6800.0
2005-01-25 13:50:00,45.52,45.53,45.51,45.52,9400.0,30.6564,30.6631,30.6497,30.6564,9400.0
2005-01-25 13:55:00,45.51,45.52,45.51,45.51,9100.0,30.6497,30.6564,30.6497,30.6497,9100.0
2005-01-25 14:00:00,45.51,45.52,45.51,45.51,7700.0,30.6497,30.6564,30.6497,30.6497,7700.0
2005-01-25 14:05:00,45.51,45.52,45.51,45.52,12700.0,30.6497,30.6564,30.6497,30.6564,12700.0
2005-01-25 14:10:00,45.52,45.54,45.51,45.54,15500.0,30.6564,30.6699,30.6497,30.6699,15500.0
2005-01-25 14:15:00,45.54,45.55,45.53,45.55,8400.0,30.6699,30.6766,30.6631,30.6766,8400.0
2005-01-25 14:20:00,45.56,45.56,45.55,45.56,17700.0,30.6834,30.6834,30.6766,30.6834,17700.0
2005-01-25 14:25:00,45.56,45.57,45.55,45.55,11300.0,30.6834,30.6901,30.6766,30.6766,11300.0
2005-01-25 14:30:00,45.56,45.59,45.52,45.56,22700.0,30.6834,30.7036,30.6564,30.6834,22700.0
2005-01-25 14:35:00,45.57,45.59,45.57,45.58,13000.0,30.6901,30.7036,30.6901,30.6968,13000.0
2005-01-25 14:40:00,45.58,45.59,45.56,45.57,14700.0,30.6968,30.7036,30.6834,30.6901,14700.0
2005-01-25 14:45:00,45.56,45.59,45.55,45.58,18800.0,30.6834,30.7036,30.6766,30.6968,18800.0
2005-01-25 14:50:00,45.58,45.58,45.55,45.56,11400.0,30.6968,30.6968,30.6766,30.6834,11400.0
2005-01-25 14:55:00,45.55,45.55,45.51,45.55,23700.0,30.6766,30.6766,30.6497,30.6766,23700.0
2005-01-25 15:00:00,45.55,45.58,45.55,45.56,20400.0,30.6766,30.6968,30.6766,30.6834,20400.0
2005-01-25 15:05:00,45.57,45.62,45.57,45.61,25300.0,30.6901,30.7238,30.6901,30.717,25300.0
2005-01-25 15:10:00,45.61,45.62,45.59,45.59,18400.0,30.717,30.7238,30.7036,30.7036,18400.0
2005-01-25 15:15:00,45.59,45.6,45.58,45.58,18400.0,30.7036,30.7103,30.6968,30.6968,18400.0
2005-01-25 15:20:00,45.57,45.58,45.54,45.56,23200.0,30.6901,30.6968,30.6699,30.6834,23200.0
2005-01-25 15:25:00,45.56,45.56,45.54,45.56,39300.0,30.6834,30.6834,30.6699,30.6834,39300.0
2005-01-25 15:30:00,45.56,45.6,45.56,45.59,43000.0,30.6834,30.7103,30.6834,30.7036,43000.0
2005-01-25 15:35:00,45.59,45.6,45.56,45.56,23000.0,30.7036,30.7103,30.6834,30.6834,23000.0
2005-01-25 15:40:00,45.57,45.57,45.55,45.56,36000.0,30.6901,30.6901,30.6766,30.6834,36000.0
2005-01-25 15:45:00,45.56,45.59,45.55,45.59,35300.0,30.6834,30.7036,30.6766,30.7036,35300.0
2005-01-25 15:50:00,45.59,45.59,45.56,45.56,27400.0,30.7036,30.7036,30.6834,30.6834,27400.0
2005-01-25 15:55:00,45.56,45.56,45.55,45.56,40900.0,30.6834,30.6834,30.6766,30.6834,40900.0
2005-01-26 09:30:00,45.7,45.7,45.62,45.62,31200.0,30.7776,30.7776,30.7238,30.7238,31200.0
2005-01-26 09:35:00,45.62,45.69,45.6,45.69,12500.0,30.7238,30.7709,30.7103,30.7709,12500.0
2005-01-26 09:40:00,45.72,45.73,45.61,45.61,24600.0,30.7911,30.7978,30.717,30.717,24600.0
2005-01-26 09:45:00,45.6,45.6,45.56,45.58,22500.0,30.7103,30.7103,30.6834,30.6968,22500.0
2005-01-26 09:50:00,45.58,45.65,45.56,45.64,18100.0,30.6968,30.744,30.6834,30.7372,18100.0
2005-01-26 09:55:00,45.65,45.65,45.55,45.56,14800.0,30.744,30.744,30.6766,30.6834,14800.0
2005-01-26 10:00:00,45.6,45.69,45.6,45.65,17600.0,30.7103,30.7709,30.7103,30.744,17600.0
2005-01-26 10:05:00,45.66,45.67,45.6,45.6,15200.0,30.7507,30.7574,30.7103,30.7103,15200.0
2005-01-26 10:10:00,45.61,45.63,45.61,45.63,16300.0,30.717,30.7305,30.717,30.7305,16300.0
2005-01-26 10:15:00,45.63,45.7,45.62,45.69,16600.0,30.7305,30.7776,30.7238,30.7709,16600.0
2005-01-26 10:20:00,45.69,45.7,45.63,45.69,14300.0,30.7709,30.7776,30.7305,30.7709,14300.0
2005-01-26 10:25:00,45.69,45.7,45.62,45.66,9000.0,30.7709,30.7776,30.7238,30.7507,9000.0
2005-01-26 10:30:00,45.65,45.67,45.63,45.63,15000.0,30.744,30.7574,30.7305,30.7305,15000.0
2005-01-26 10:35:00,45.63,45.65,45.62,45.65,14700.0,30.7305,30.744,30.7238,30.744,14700.0
2005-01-26 10:40:00,45.66,45.66,45.62,45.62,9900.0,30.7507,30.7507,30.7238,30.7238,9900.0
2005-01-26 10:45:00,45.61,45.63,45.6,45.62,5800.0,30.717,30.7305,30.7103,30.7238,5800.0
2005-01-26 10:50:00,45.61,45.78,45.6,45.73,22100.0,30.717,30.8315,30.7103,30.7978,22100.0
2005-01-26 10:55:00,45.71,45.75,45.7,45.72,9400.0,30.7844,30.8113,30.7776,30.7911,9400.0
2005-01-26 11:00:00,45.71,45.71,45.66,45.69,11900.0,30.7844,30.7844,30.7507,30.7709,11900.0
2005-01-26 11:05:00,45.68,45.68,45.63,45.64,16900.0,30.7642,30.7642,30.7305,30.7372,16900.0
2005-01-26 11:10:00,45.62,45.62,45.57,45.58,16200.0,30.7238,30.7238,30.6901,30.6968,16200.0
2005-01-26 11:15:00,45.57,45.57,45.53,45.53,23600.0,30.6901,30.6901,30.6631,30.6631,23600.0
2005-01-26 11:20:00,45.52,45.52,45.41,45.44,21600.0,30.6564,30.6564,30.5823,30.6025,21600.0
2005-01-26 11:25:00,45.44,45.45,45.41,45.44,10100.0,30.6025,30.6093,30.5823,30.6025,10100.0
2005-01-26 11:30:00,45.44,45.45,45.41,45.41,9700.0,30.6025,30.6093,30.5823,30.5823,9700.0
2005-01-26 11:35:00,45.43,45.45,45.38,45.4,15500.0,30.5958,30.6093,30.5621,30.5756,15500.0
2005-01-26 11:40:00,45.4,45.4,45.37,45.37,11100.0,30.5756,30.5756,30.5554,30.5554,11100.0
2005-01-26 11:45:00,45.37,45.41,45.37,45.4,19300.0,30.5554,30.5823,30.5554,30.5756,19300.0
2005-01-26 11:50:00,45.42,45.43,45.39,45.43,13900.0,30.5891,30.5958,30.5689,30.5958,13900.0
2005-01-26 11:55:00,45.41,45.43,45.38,45.39,7000.0,30.5823,30.5958,30.5621,30.5689,7000.0
2005-01-26 12:00:00,45.41,45.43,45.39,45.4,8400.0,30.5823,30.5958,30.5689,30.5756,8400.0
2005-01-26 12:05:00,45.4,45.4,45.37,45.39,6800.0,30.5756,30.5756,30.5554,30.5689,6800.0
2005-01-26 12:10:00,45.38,45.43,45.38,45.43,8600.0,30.5621,30.5958,30.5621,30.5958,8600.0
2005-01-26 12:15:00,45.44,45.47,45.44,45.46,11500.0,30.6025,30.6227,30.6025,30.616,11500.0
2005-01-26 12:20:00,45.45,45.45,45.34,45.34,32800.0,30.6093,30.6093,30.5352,30.5352,32800.0
2005-01-26 12:25:00,45.33,45.36,45.32,45.34,7800.0,30.5285,30.5487,30.5217,30.5352,7800.0
2005-01-26 12:30:00,45.35,45.36,45.34,45.36,5800.0,30.5419,30.5487,30.5352,30.5487,5800.0
2005-01-26 12:35:00,45.37,45.42,45.37,45.37,4300.0,30.5554,30.5891,30.5554,30.5554,4300.0
2005-01-26 12:40:00,45.36,45.4,45.36,45.4,14100.0,30.5487,30.5756,30.5487,30.5756,14100.0
2005-01-26 12:45:00,45.39,45.41,45.37,45.4,6300.0,30.5689,30.5823,30.5554,30.5756,6300.0
2005-01-26 12:50:00,45.42,45.43,45.39,45.41,20300.0,30.5891,30.5958,30.5689,30.5823,20300.0
2005-01-26 12:55:00,45.41,45.45,45.41,45.42,28700.0,30.5823,30.6093,30.5823,30.5891,28700.0
2005-01-26 13:00:00,45.42,45.43,45.41,45.43,9000.0,30.5891,30.5958,30.5823,30.5958,9000.0
2005-01-26 13:05:00,45.45,45.5,45.45,45.49,18500.0,30.6093,30.6429,30.6093,30.6362,18500.0
2005-01-26 13:10:00,45.48,45.55,45.45,45.52,28800.0,30.6295,30.6766,30.6093,30.6564,28800.0
2005-01-26 13:15:00,45.5,45.53,45.46,45.46,10500.0,30.6429,30.6631,30.616,30.616,10500.0
2005-01-26 13:20:00,45.47,45.51,45.47,45.5,9400.0,30.6227,30.6497,30.6227,30.6429,9400.0
2005-01-26 13:25:00,45.51,45.52,45.48,45.49,14500.0,30.6497,30.6564,30.6295,30.6362,14500.0
2005-01-26 13:30:00,45.5,45.51,45.48,45.5,6800.0,30.6429,30.6497,30.6295,30.6429,6800.0
2005-01-26 13:35:00,45.49,45.51,45.48,45.5,7200.0,30.6362,30.6497,30.6295,30.6429,7200.0
2005-01-26 13:40:00,45.49,45.54,45.49,45.54,11800.0,30.6362,30.6699,30.6362,30.6699,11800.0
2005-01-26 13:45:00,45.55,45.64,45.55,45.6,16800.0,30.6766,30.7372,30.6766,30.7103,16800.0
2005-01-26 13:50:00,45.6,45.6,45.54,45.6,12400.0,30.7103,30.7103,30.6699,30.7103,12400.0
2005-01-26 13:55:00,45.6,45.62,45.57,45.58,10800.0,30.7103,30.7238,30.6901,30.6968,10800.0
2005-01-26 14:00:00,45.58,45.59,45.54,45.58,8100.0,30.6968,30.7036,30.6699,30.6968,8100.0
2005-01-26 14:05:00,45.57,45.61,45.57,45.58,12100.0,30.6901,30.717,30.6901,30.6968,12100.0
2005-01-26 14:10:00,45.58,45.6,45.56,45.57,13300.0,30.6968,30.7103,30.6834,30.6901,13300.0
2005-01-26 14:15:00,45.56,45.58,45.53,45.56,10200.0,30.6834,30.6968,30.6631,30.6834,10200.0
2005-01-26 14:20:00,45.56,45.59,45.54,45.56,13600.0,30.6834,30.7036,30.6699,30.6834,13600.0
2005-01-26 14:25:00,45.56,45.59,45.56,45.59,8500.0,30.6834,30.7036,30.6834,30.7036,8500.0
2005-01-26 14:30:00,45.57,45.58,45.55,45.55,13000.0,30.6901,30.6968,30.6766,30.6766,13000.0
2005-01-26 14:35:00,45.53,45.57,45.53,45.56,10700.0,30.6631,30.6901,30.6631,30.6834,10700.0
2005-01-26 14:40:00,45.56,45.56,45.5,45.53,15500.0,30.6834,30.6834,30.6429,30.6631,15500.0
2005-01-26 14:45:00,45.53,45.53,45.48,45.53,11300.0,30.6631,30.6631,30.6295,30.6631,11300.0
2005-01-26 14:50:00,45.5,45.52,45.47,45.49,10600.0,30.6429,30.6564,30.6227,30.6362,10600.0
2005-01-26 14:55:00,45.49,45.51,45.48,45.49,16400.0,30.6362,30.6497,30.6295,30.6362,16400.0
2005-01-26 15:00:00,45.5,45.52,45.48,45.49,14000.0,30.6429,30.6564,30.6295,30.6362,14000.0
2005-01-26 15:05:00,45.48,45.5,45.47,45.47,13600.0,30.6295,30.6429,30.6227,30.6227,13600.0
2005-01-26 15:10:00,45.47,45.48,45.4,45.44,31200.0,30.6227,30.6295,30.5756,30.6025,31200.0
2005-01-26 15:15:00,45.44,45.51,45.43,45.51,25400.0,30.6025,30.6497,30.5958,30.6497,25400.0
2005-01-26 15:20:00,45.51,45.56,45.5,45.53,15200.0,30.6497,30.6834,30.6429,30.6631,15200.0
2005-01-26 15:25:00,45.53,45.55,45.51,45.51,22300.0,30.6631,30.6766,30.6497,30.6497,22300.0
2005-01-26 15:30:00,45.51,45.51,45.45,45.48,24200.0,30.6497,30.6497,30.6093,30.6295,24200.0
2005-01-26 15:35:00,45.49,45.56,45.49,45.52,32100.0,30.6362,30.6834,30.6362,30.6564,32100.0
2005-01-26 15:40:00,45.53,45.53,45.48,45.53,20500.0,30.6631,30.6631,30.6295,30.6631,20500.0
2005-01-26 15:45:00,45.5,45.52,45.48,45.49,37100.0,30.6429,30.6564,30.6295,30.6362,37100.0
2005-01-26 15:50:00,45.5,45.53,45.49,45.5,25100.0,30.6429,30.6631,30.6362,30.6429,25100.0
2005-01-26 15:55:00,45.5,45.53,45.45,45.51,38400.0,30.6429,30.6631,30.6093,30.6497,38400.0
2005-01-27 09:30:00,45.3,45.3,45.18,45.23,34300.0,30.5083,30.5083,30.4274,30.4611,34300.0
2005-01-27 09:35:00,45.32,45.33,45.25,45.3,32300.0,30.5217,30.5285,30.4746,30.5083,32300.0
2005-01-27 09:40:00,45.3,45.4,45.29,45.37,34700.0,30.5083,30.5756,30.5015,30.5554,34700.0
2005-01-27 09:45:00,45.37,45.37,45.32,45.36,18500.0,30.5554,30.5554,30.5217,30.5487,18500.0
2005-01-27 09:50:00,45.36,45.37,45.34,45.37,19300.0,30.5487,30.5554,30.5352,30.5554,19300.0
2005-01-27 09:55:00,45.36,45.45,45.36,45.44,18500.0,30.5487,30.6093,30.5487,30.6025,18500.0
2005-01-27 10:00:00,45.44,45.56,45.38,45.54,24300.0,30.6025,30.6834,30.5621,30.6699,24300.0
2005-01-27 10:05:00,45.54,45.55,45.47,45.47,29100.0,30.6699,30.6766,30.6227,30.6227,29100.0
2005-01-27 10:10:00,45.46,45.46,45.34,45.35,25400.0,30.616,30.616,30.5352,30.5419,25400.0
2005-01-27 10:15:00,45.33,45.41,45.32,45.37,16800.0,30.5285,30.5823,30.5217,30.5554,16800.0
2005-01-27 10:20:00,45.37,45.37,45.31,45.32,16800.0,30.5554,30.5554,30.515,30.5217,16800.0
2005-01-27 10:25:00,45.31,45.38,45.31,45.36,14800.0,30.515,30.5621,30.515,30.5487,14800.0
2005-01-27 10:30:00,45.38,45.38,45.32,45.36,26500.0,30.5621,30.5621,30.5217,30.5487,26500.0
2005-01-27 10:35:00,45.36,45.4,45.34,45.37,12800.0,30.5487,30.5756,30.5352,30.5554,12800.0
2005-01-27 10:40:00,45.37,45.42,45.35,45.35,32700.0,30.5554,30.5891,30.5419,30.5419,32700.0
2005-01-27 10:45:00,45.35,45.36,45.33,45.35,20700.0,30.5419,30.5487,30.5285,30.5419,20700.0
2005-01-27 10:50:00,45.35,45.42,45.34,45.4,19600.0,30.5419,30.5891,30.5352,30.5756,19600.0
2005-01-27 10:55:00,45.41,45.44,45.39,45.44,20600.0,30.5823,30.6025,30.5689,30.6025,20600.0
2005-01-27 11:00:00,45.45,45.54,45.44,45.54,22100.0,30.6093,30.6699,30.6025,30.6699,22100.0
2005-01-27 11:05:00,45.53,45.54,45.45,45.54,25600.0,30.6631,30.6699,30.6093,30.6699,25600.0
2005-01-27 11:10:00,45.54,45.54,45.48,45.5,10400.0,30.6699,30.6699,30.6295,30.6429,10400.0
2005-01-27 11:15:00,45.5,45.5,45.48,45.5,14000.0,30.6429,30.6429,30.6295,30.6429,14000.0
2005-01-27 11:20:00,45.53,45.53,45.48,45.48,12500.0,30.6631,30.6631,30.6295,30.6295,12500.0
2005-01-27 11:25:00,45.49,45.51,45.49,45.51,10900.0,30.6362,30.6497,30.6362,30.6497,10900.0
2005-01-27 11:30:00,45.51,45.56,45.51,45.56,12700.0,30.6497,30.6834,30.6497,30.6834,12700.0
2005-01-27 11:35:00,45.56,45.62,45.56,45.61,12700.0,30.6834,30.7238,30.6834,30.717,12700.0
2005-01-27 11:40:00,45.61,45.68,45.61,45.68,23300.0,30.717,30.7642,30.717,30.7642,23300.0
2005-01-27 11:45:00,45.69,45.75,45.68,45.75,38300.0,30.7709,30.8113,30.7642,30.8113,38300.0
2005-01-27 11:50:00,45.74,45.79,45.7,45.79,12200.0,30.8046,30.8383,30.7776,30.8383,12200.0
2005-01-27 11:55:00,45.79,45.8,45.77,45.78,11800.0,30.8383,30.845,30.8248,30.8315,11800.0
2005-01-27 12:00:00,45.8,45.8,45.67,45.67,9600.0,30.845,30.845,30.7574,30.7574,9600.0
2005-01-27 12:05:00,45.7,45.7,45.64,45.64,10300.0,30.7776,30.7776,30.7372,30.7372,10300.0
2005-01-27 12:10:00,45.63,45.63,45.54,45.59,10200.0,30.7305,30.7305,30.6699,30.7036,10200.0
2005-01-27 12:15:00,45.6,45.61,45.6,45.6,9000.0,30.7103,30.717,30.7103,30.7103,9000.0
2005-01-27 12:20:00,45.6,45.6,45.58,45.58,9200.0,30.7103,30.7103,30.6968,30.6968,9200.0
2005-01-27 12:25:00,45.59,45.59,45.55,45.57,13100.0,30.7036,30.7036,30.6766,30.6901,13100.0
2005-01-27 12:30:00,45.58,45.66,45.57,45.61,16600.0,30.6968,30.7507,30.6901,30.717,16600.0
2005-01-27 12:35:00,45.61,45.62,45.58,45.6,14800.0,30.717,30.7238,30.6968,30.7103,14800.0
2005-01-27 12:40:00,45.58,45.59,45.56,45.56,10100.0,30.6968,30.7036,30.6834,30.6834,10100.0
2005-01-27 12:45:00,45.57,45.57,45.54,45.54,19000.0,30.6901,30.6901,30.6699,30.6699,19000.0
2005-01-27 12:50:00,45.54,45.57,45.53,45.56,12700.0,30.6699,30.6901,30.6631,30.6834,12700.0
2005-01-27 12:55:00,45.57,45.61,45.57,45.61,11500.0,30.6901,30.717,30.6901,30.717,11500.0
2005-01-27 13:00:00,45.61,45.63,45.61,45.61,12900.0,30.717,30.7305,30.717,30.717,12900.0
2005-01-27 13:05:00,45.62,45.64,45.6,45.64,28400.0,30.7238,30.7372,30.7103,30.7372,28400.0
2005-01-27 13:10:00,45.64,45.7,45.64,45.7,26600.0,30.7372,30.7776,30.7372,30.7776,26600.0
2005-01-27 13:15:00,45.7,45.71,45.7,45.71,28800.0,30.7776,30.7844,30.7776,30.7844,28800.0
2005-01-27 13:20:00,45.71,45.71,45.7,45.71,17000.0,30.7844,30.7844,30.7776,30.7844,17000.0
2005-01-27 13:25:00,45.71,45.73,45.7,45.7,30500.0,30.7844,30.7978,30.7776,30.7776,30500.0
2005-01-27 13:30:00,45.68,45.71,45.67,45.71,30000.0,30.7642,30.7844,30.7574,30.7844,30000.0
2005-01-27 13:35:00,45.7,45.7,45.65,45.68,23000.0,30.7776,30.7776,30.744,30.7642,23000.0
2005-01-27 13:40:00,45.66,45.68,45.6,45.67,24800.0,30.7507,30.7642,30.7103,30.7574,24800.0
2005-01-27 13:45:00,45.67,45.69,45.58,45.63,27200.0,30.7574,30.7709,30.6968,30.7305,27200.0
2005-01-27 13:50:00,45.59,45.59,45.48,45.53,21100.0,30.7036,30.7036,30.6295,30.6631,21100.0
2005-01-27 13:55:00,45.53,45.63,45.53,45.58,25700.0,30.6631,30.7305,30.6631,30.6968,25700.0
2005-01-27 14:00:00,45.59,45.64,45.56,45.64,13300.0,30.7036,30.7372,30.6834,30.7372,13300.0
2005-01-27 14:05:00,45.64,45.64,45.59,45.6,11100.0,30.7372,30.7372,30.7036,30.7103,11100.0
2005-01-27 14:10:00,45.62,45.65,45.61,45.64,11100.0,30.7238,30.744,30.717,30.7372,11100.0
2005-01-27 14:15:00,45.65,45.66,45.55,45.62,29300.0,30.744,30.7507,30.6766,30.7238,29300.0
2005-01-27 14:20:00,45.62,45.63,45.59,45.59,9500.0,30.7238,30.7305,30.7036,30.7036,9500.0
2005-01-27 14:25:00,45.58,45.59,45.57,45.58,9900.0,30.6968,30.7036,30.6901,30.6968,9900.0
2005-01-27 14:30:00,45.58,45.59,45.57,45.58,11500.0,30.6968,30.7036,30.6901,30.6968,11500.0
2005-01-27 14:35:00,45.58,45.61,45.57,45.58,10200.0,30.6968,30.717,30.6901,30.6968,10200.0
2005-01-27 14:40:00,45.57,45.59,45.56,45.57,11100.0,30.6901,30.7036,30.6834,30.6901,11100.0
2005-01-27 14:45:00,45.56,45.65,45.55,45.62,21800.0,30.6834,30.744,30.6766,30.7238,21800.0
2005-01-27 14:50:00,45.63,45.65,45.58,45.6,14300.0,30.7305,30.744,30.6968,30.7103,14300.0
2005-01-27 14:55:00,45.58,45.6,45.58,45.6,15200.0,30.6968,30.7103,30.6968,30.7103,15200.0
2005-01-27 15:00:00,45.6,45.61,45.58,45.6,8300.0,30.7103,30.717,30.6968,30.7103,8300.0
2005-01-27 15:05:00,45.6,45.6,45.53,45.55,16400.0,30.7103,30.7103,30.6631,30.6766,16400.0
2005-01-27 15:10:00,45.54,45.58,45.52,45.58,14100.0,30.6699,30.6968,30.6564,30.6968,14100.0
2005-01-27 15:15:00,45.58,45.65,45.58,45.61,13500.0,30.6968,30.744,30.6968,30.717,13500.0
2005-01-27 15:20:00,45.63,45.63,45.59,45.62,14800.0,30.7305,30.7305,30.7036,30.7238,14800.0
2005-01-27 15:25:00,45.63,45.72,45.63,45.7,25200.0,30.7305,30.7911,30.7305,30.7776,25200.0
2005-01-27 15:30:00,45.7,45.7,45.61,45.7,25500.0,30.7776,30.7776,30.717,30.7776,25500.0
2005-01-27 15:35:00,45.7,45.7,45.63,45.63,14400.0,30.7776,30.7776,30.7305,30.7305,14400.0
2005-01-27 15:40:00,45.64,45.71,45.62,45.67,21100.0,30.7372,30.7844,30.7238,30.7574,21100.0
2005-01-27 15:45:00,45.66,45.68,45.65,45.65,16400.0,30.7507,30.7642,30.744,30.744,16400.0
2005-01-27 15:50:00,45.66,45.66,45.56,45.59,28000.0,30.7507,30.7507,30.6834,30.7036,28000.0
2005-01-27 15:55:00,45.61,45.66,45.6,45.65,40900.0,30.717,30.7507,30.7103,30.744,40900.0
2005-01-28 09:30:00,45.89,45.91,45.84,45.85,44000.0,30.9056,30.9191,30.8719,30.8787,44000.0
2005-01-28 09:35:00,45.85,45.85,45.77,45.81,40600.0,30.8787,30.8787,30.8248,30.8517,40600.0
2005-01-28 09:40:00,45.81,45.81,45.77,45.78,28100.0,30.8517,30.8517,30.8248,30.8315,28100.0
2005-01-28 09:45:00,45.77,45.77,45.67,45.73,23100.0,30.8248,30.8248,30.7574,30.7978,23100.0
2005-01-28 09:50:00,45.73,45.95,45.72,45.95,24400.0,30.7978,30.946,30.7911,30.946,24400.0
2005-01-28 09:55:00,45.93,45.93,45.83,45.93,34700.0,30.9325,30.9325,30.8652,30.9325,34700.0
2005-01-28 10:00:00,45.94,45.96,45.94,45.96,47900.0,30.9393,30.9527,30.9393,30.9527,47900.0
2005-01-28 10:05:00,45.96,45.98,45.94,45.97,41800.0,30.9527,30.9662,30.9393,30.9595,41800.0
2005-01-28 10:10:00,45.97,46.02,45.97,46.02,23700.0,30.9595,30.9932,30.9595,30.9932,23700.0
2005-01-28 10:15:00,46.01,46.06,45.94,45.94,36500.0,30.9864,31.0201,30.9393,30.9393,36500.0
2005-01-28 10:20:00,45.95,46.05,45.95,46.05,26000.0,30.946,31.0134,30.946,31.0134,26000.0
2005-01-28 10:25:00,46.05,46.11,46.01,46.01,23400.0,31.0134,31.0538,30.9864,30.9864,23400.0
2005-01-28 10:30:00,46.02,46.02,45.9,45.9,18400.0,30.9932,30.9932,30.9123,30.9123,18400.0
2005-01-28 10:35:00,45.9,45.98,45.89,45.96,16100.0,30.9123,30.9662,30.9056,30.9527,16100.0
2005-01-28 10:40:00,45.96,45.97,45.93,45.96,24000.0,30.9527,30.9595,30.9325,30.9527,24000.0
2005-01-28 10:45:00,45.96,45.98,45.94,45.96,24500.0,30.9527,30.9662,30.9393,30.9527,24500.0
2005-01-28 10:50:00,45.96,45.96,45.92,45.92,30900.0,30.9527,30.9527,30.9258,30.9258,30900.0
2005-01-28 10:55:00,45.92,45.98,45.91,45.98,25200.0,30.9258,30.9662,30.9191,30.9662,25200.0
2005-01-28 11:00:00,45.98,45.98,45.91,45.94,16700.0,30.9662,30.9662,30.9191,30.9393,16700.0
2005-01-28 11:05:00,45.91,45.91,45.73,45.77,36200.0,30.9191,30.9191,30.7978,30.8248,36200.0
2005-01-28 11:10:00,45.75,45.77,45.66,45.66,22000.0,30.8113,30.8248,30.7507,30.7507,22000.0
2005-01-28 11:15:00,45.66,45.72,45.66,45.66,35500.0,30.7507,30.7911,30.7507,30.7507,35500.0
2005-01-28 11:20:00,45.65,45.65,45.58,45.61,43800.0,30.744,30.744,30.6968,30.717,43800.0
2005-01-28 11:25:00,45.6,45.67,45.58,45.67,23000.0,30.7103,30.7574,30.6968,30.7574,23000.0
2005-01-28 11:30:00,45.7,45.76,45.7,45.74,33600.0,30.7776,30.818,30.7776,30.8046,33600.0
2005-01-28 11:35:00,45.74,45.74,45.71,45.73,23300.0,30.8046,30.8046,30.7844,30.7978,23300.0
2005-01-28 11:40:00,45.72,45.72,45.64,45.65,15300.0,30.7911,30.7911,30.7372,30.744,15300.0
2005-01-28 11:45:00,45.65,45.67,45.65,45.67,11500.0,30.744,30.7574,30.744,30.7574,11500.0
2005-01-28 11:50:00,45.68,45.71,45.68,45.7,13500.0,30.7642,30.7844,30.7642,30.7776,13500.0
2005-01-28 11:55:00,45.71,45.78,45.7,45.78,24100.0,30.7844,30.8315,30.7776,30.8315,24100.0
2005-01-28 12:00:00,45.77,45.78,45.73,45.76,19500.0,30.8248,30.8315,30.7978,30.818,19500.0
2005-01-28 12:05:00,45.76,45.8,45.76,45.79,7800.0,30.818,30.845,30.818,30.8383,7800.0
2005-01-28 12:10:00,45.79,45.8,45.74,45.78,9300.0,30.8383,30.845,30.8046,30.8315,9300.0
2005-01-28 12:15:00,45.78,45.79,45.74,45.76,29000.0,30.8315,30.8383,30.8046,30.818,29000.0
2005-01-28 12:20:00,45.76,45.76,45.7,45.7,11400.0,30.818,30.818,30.7776,30.7776,11400.0
2005-01-28 12:25:00,45.71,45.71,45.7,45.7,11500.0,30.7844,30.7844,30.7776,30.7776,11500.0
2005-01-28 12:30:00,45.7,45.75,45.7,45.71,36100.0,30.7776,30.8113,30.7776,30.7844,36100.0
2005-01-28 12:35:00,45.72,45.74,45.67,45.68,40100.0,30.7911,30.8046,30.7574,30.7642,40100.0
2005-01-28 12:40:00,45.69,45.7,45.67,45.67,15600.0,30.7709,30.7776,30.7574,30.7574,15600.0
2005-01-28 12:45:00,45.67,45.68,45.65,45.67,14800.0,30.7574,30.7642,30.744,30.7574,14800.0
2005-01-28 12:50:00,45.67,45.7,45.66,45.68,40600.0,30.7574,30.7776,30.7507,30.7642,40600.0
2005-01-28 12:55:00,45.68,45.76,45.68,45.75,10300.0,30.7642,30.818,30.7642,30.8113,10300.0
2005-01-28 13:00:00,45.75,45.76,45.68,45.69,20900.0,30.8113,30.818,30.7642,30.7709,20900.0
2005-01-28 13:05:00,45.68,45.68,45.65,45.66,12900.0,30.7642,30.7642,30.744,30.7507,12900.0
2005-01-28 13:10:00,45.66,45.69,45.66,45.68,8000.0,30.7507,30.7709,30.7507,30.7642,8000.0
2005-01-28 13:15:00,45.69,45.74,45.66,45.66,12400.0,30.7709,30.8046,30.7507,30.7507,12400.0
2005-01-28 13:20:00,45.68,45.69,45.67,45.67,20100.0,30.7642,30.7709,30.7574,30.7574,20100.0
2005-01-28 13:25:00,45.67,45.73,45.67,45.68,18800.0,30.7574,30.7978,30.7574,30.7642,18800.0
2005-01-28 13:30:00,45.68,45.68,45.66,45.67,9600.0,30.7642,30.7642,30.7507,30.7574,9600.0
2005-01-28 13:35:00,45.67,45.67,45.65,45.65,9400.0,30.7574,30.7574,30.744,30.744,9400.0
2005-01-28 13:40:00,45.65,45.66,45.61,45.61,17500.0,30.744,30.7507,30.717,30.717,17500.0
2005-01-28 13:45:00,45.61,45.66,45.61,45.66,12900.0,30.717,30.7507,30.717,30.7507,12900.0
2005-01-28 13:50:00,45.64,45.66,45.6,45.61,17500.0,30.7372,30.7507,30.7103,30.717,17500.0
2005-01-28 13:55:00,45.61,45.63,45.6,45.63,12500.0,30.717,30.7305,30.7103,30.7305,12500.0
2005-01-28 14:00:00,45.63,45.65,45.63,45.64,21500.0,30.7305,30.744,30.7305,30.7372,21500.0
2005-01-28 14:05:00,45.63,45.63,45.61,45.62,14100.0,30.7305,30.7305,30.717,30.7238,14100.0
2005-01-28 14:10:00,45.62,45.65,45.61,45.64,10500.0,30.7238,30.744,30.717,30.7372,10500.0
2005-01-28 14:15:00,45.65,45.72,45.65,45.66,17200.0,30.744,30.7911,30.744,30.7507,17200.0
2005-01-28 14:20:00,45.66,45.69,45.66,45.68,8200.0,30.7507,30.7709,30.7507,30.7642,8200.0
2005-01-28 14:25:00,45.68,45.72,45.66,45.71,13100.0,30.7642,30.7911,30.7507,30.7844,13100.0
2005-01-28 14:30:00,45.71,45.72,45.69,45.71,15200.0,30.7844,30.7911,30.7709,30.7844,15200.0
2005-01-28 14:35:00,45.7,45.77,45.68,45.75,27500.0,30.7776,30.8248,30.7642,30.8113,27500.0
2005-01-28 14:40:00,45.75,45.76,45.71,45.73,12800.0,30.8113,30.818,30.7844,30.7978,12800.0
2005-01-28 14:45:00,45.75,45.75,45.7,45.71,12800.0,30.8113,30.8113,30.7776,30.7844,12800.0
2005-01-28 14:50:00,45.71,45.74,45.7,45.74,18800.0,30.7844,30.8046,30.7776,30.8046,18800.0
2005-01-28 14:55:00,45.74,45.79,45.74,45.77,10700.0,30.8046,30.8383,30.8046,30.8248,10700.0
2005-01-28 15:00:00,45.76,45.8,45.74,45.78,20300.0,30.818,30.845,30.8046,30.8315,20300.0
2005-01-28 15:05:00,45.77,45.81,45.77,45.81,9200.0,30.8248,30.8517,30.8248,30.8517,9200.0
2005-01-28 15:10:00,45.81,45.83,45.79,45.8,17400.0,30.8517,30.8652,30.8383,30.845,17400.0
2005-01-28 15:15:00,45.8,45.82,45.79,45.81,15500.0,30.845,30.8585,30.8383,30.8517,15500.0
2005-01-28 15:20:00,45.81,45.82,45.75,45.79,21900.0,30.8517,30.8585,30.8113,30.8383,21900.0
2005-01-28 15:25:00,45.79,45.84,45.79,45.84,24700.0,30.8383,30.8719,30.8383,30.8719,24700.0
2005-01-28 15:30:00,45.84,45.85,45.81,45.83,32600.0,30.8719,30.8787,30.8517,30.8652,32600.0
2005-01-28 15:35:00,45.83,45.87,45.82,45.87,19700.0,30.8652,30.8921,30.8585,30.8921,19700.0
2005-01-28 15:40:00,45.85,45.98,45.85,45.97,27300.0,30.8787,30.9662,30.8787,30.9595,27300.0
2005-01-28 15:45:00,45.97,45.99,45.9,45.9,25900.0,30.9595,30.9729,30.9123,30.9123,25900.0
2005-01-28 15:50:00,45.92,45.93,45.86,45.89,22000.0,30.9258,30.9325,30.8854,30.9056,22000.0
2005-01-28 15:55:00,45.86,45.88,45.8,45.83,41500.0,30.8854,30.8989,30.845,30.8652,41500.0
2005-01-31 09:30:00,46.0,46.09,46.0,46.05,53600.0,30.9797,31.0403,30.9797,31.0134,53600.0
2005-01-31 09:35:00,46.05,46.1,46.05,46.1,34100.0,31.0134,31.047,31.0134,31.047,34100.0
2005-01-31 09:40:00,46.15,46.25,46.12,46.23,22800.0,31.0807,31.148,31.0605,31.1346,22800.0
2005-01-31 09:45:00,46.25,46.25,46.06,46.12,43200.0,31.148,31.148,31.0201,31.0605,43200.0
2005-01-31 09:50:00,46.08,46.12,45.96,45.99,23000.0,31.0336,31.0605,30.9527,30.9729,23000.0
2005-01-31 09:55:00,45.98,46.04,45.96,46.03,14000.0,30.9662,31.0066,30.9527,30.9999,14000.0
2005-01-31 10:00:00,46.08,46.12,46.04,46.08,21500.0,31.0336,31.0605,31.0066,31.0336,21500.0
2005-01-31 10:05:00,46.09,46.12,46.01,46.11,16600.0,31.0403,31.0605,30.9864,31.0538,16600.0
2005-01-31 10:10:00,46.12,46.14,45.99,46.02,20500.0,31.0605,31.074,30.9729,30.9932,20500.0
2005-01-31 10:15:00,46.02,46.05,46.01,46.05,14300.0,30.9932,31.0134,30.9864,31.0134,14300.0
2005-01-31 10:20:00,46.05,46.06,45.97,45.97,19100.0,31.0134,31.0201,30.9595,30.9595,19100.0
2005-01-31 10:25:00,45.96,46.04,45.94,46.04,21100.0,30.9527,31.0066,30.9393,31.0066,21100.0
2005-01-31 10:30:00,46.04,46.06,46.0,46.02,24100.0,31.0066,31.0201,30.9797,30.9932,24100.0
2005-01-31 10:35:00,46.02,46.02,45.97,45.99,10800.0,30.9932,30.9932,30.9595,30.9729,10800.0
2005-01-31 10:40:00,45.99,46.0,45.96,45.98,13900.0,30.9729,30.9797,30.9527,30.9662,13900.0
2005-01-31 10:45:00,45.98,46.0,45.96,45.96,9800.0,30.9662,30.9797,30.9527,30.9527,9800.0
2005-01-31 10:50:00,45.95,45.95,45.9,45.93,11300.0,30.946,30.946,30.9123,30.9325,11300.0
2005-01-31 10:55:00,45.93,45.94,45.92,45.93,9900.0,30.9325,30.9393,30.9258,30.9325,9900.0
2005-01-31 11:00:00,45.91,45.93,45.9,45.92,20000.0,30.9191,30.9325,30.9123,30.9258,20000.0
2005-01-31 11:05:00,45.91,45.93,45.91,45.93,17200.0,30.9191,30.9325,30.9191,30.9325,17200.0
2005-01-31 11:10:00,45.92,46.02,45.92,46.02,14700.0,30.9258,30.9932,30.9258,30.9932,14700.0
2005-01-31 11:15:00,46.04,46.07,46.03,46.07,10700.0,31.0066,31.0268,30.9999,31.0268,10700.0
2005-01-31 11:20:00,46.06,46.09,46.05,46.07,19200.0,31.0201,31.0403,31.0134,31.0268,19200.0
2005-01-31 11:25:00,46.08,46.17,46.07,46.15,22700.0,31.0336,31.0942,31.0268,31.0807,22700.0
2005-01-31 11:30:00,46.16,46.16,46.13,46.14,10800.0,31.0874,31.0874,31.0672,31.074,10800.0
2005-01-31 11:35:00,46.13,46.15,46.11,46.14,9100.0,31.0672,31.0807,31.0538,31.074,9100.0
2005-01-31 11:40:00,46.13,46.13,46.11,46.11,8800.0,31.0672,31.0672,31.0538,31.0538,8800.0
2005-01-31 11:45:00,46.11,46.15,46.11,46.13,19700.0,31.0538,31.0807,31.0538,31.0672,19700.0
2005-01-31 11:50:00,46.11,46.12,46.1,46.11,11900.0,31.0538,31.0605,31.047,31.0538,11900.0
2005-01-31 11:55:00,46.11,46.13,46.07,46.09,6400.0,31.0538,31.0672,31.0268,31.0403,6400.0
2005-01-31 12:00:00,46.1,46.1,46.04,46.04,16100.0,31.047,31.047,31.0066,31.0066,16100.0
2005-01-31 12:05:00,46.03,46.05,46.0,46.03,32500.0,30.9999,31.0134,30.9797,30.9999,32500.0
2005-01-31 12:10:00,46.03,46.03,46.0,46.02,8500.0,30.9999,30.9999,30.9797,30.9932,8500.0
2005-01-31 12:15:00,46.01,46.01,46.0,46.0,10300.0,30.9864,30.9864,30.9797,30.9797,10300.0
2005-01-31 12:20:00,45.99,46.1,45.99,46.1,14400.0,30.9729,31.047,30.9729,31.047,14400.0
2005-01-31 12:25:00,46.1,46.24,46.1,46.19,15400.0,31.047,31.1413,31.047,31.1076,15400.0
2005-01-31 12:30:00,46.16,46.16,46.12,46.14,14700.0,31.0874,31.0874,31.0605,31.074,14700.0
2005-01-31 12:35:00,46.14,46.19,46.14,46.15,13600.0,31.074,31.1076,31.074,31.0807,13600.0
2005-01-31 12:40:00,46.15,46.16,46.13,46.13,9300.0,31.0807,31.0874,31.0672,31.0672,9300.0
2005-01-31 12:45:00,46.13,46.14,46.11,46.14,7800.0,31.0672,31.074,31.0538,31.074,7800.0
2005-01-31 12:50:00,46.14,46.14,46.12,46.12,5900.0,31.074,31.074,31.0605,31.0605,5900.0
2005-01-31 12:55:00,46.13,46.15,46.12,46.13,16200.0,31.0672,31.0807,31.0605,31.0672,16200.0
2005-01-31 13:00:00,46.13,46.13,46.1,46.1,9500.0,31.0672,31.0672,31.047,31.047,9500.0
2005-01-31 13:05:00,46.1,46.15,46.1,46.13,7800.0,31.047,31.0807,31.047,31.0672,7800.0
2005-01-31 13:10:00,46.14,46.16,46.12,46.12,9100.0,31.074,31.0874,31.0605,31.0605,9100.0
2005-01-31 13:15:00,46.11,46.11,46.08,46.08,9900.0,31.0538,31.0538,31.0336,31.0336,9900.0
2005-01-31 13:20:00,46.07,46.11,46.07,46.11,10800.0,31.0268,31.0538,31.0268,31.0538,10800.0
2005-01-31 13:25:00,46.1,46.11,46.1,46.11,11100.0,31.047,31.0538,31.047,31.0538,11100.0
2005-01-31 13:30:00,46.11,46.13,46.11,46.12,16000.0,31.0538,31.0672,31.0538,31.0605,16000.0
2005-01-31 13:35:00,46.12,46.13,46.11,46.11,13200.0,31.0605,31.0672,31.0538,31.0538,13200.0
2005-01-31 13:40:00,46.11,46.14,46.11,46.14,29900.0,31.0538,31.074,31.0538,31.074,29900.0
2005-01-31 13:45:00,46.13,46.14,46.12,46.12,12400.0,31.0672,31.074,31.0605,31.0605,12400.0
2005-01-31 13:50:00,46.12,46.16,46.12,46.14,36900.0,31.0605,31.0874,31.0605,31.074,36900.0
2005-01-31 13:55:00,46.13,46.13,46.11,46.12,7200.0,31.0672,31.0672,31.0538,31.0605,7200.0
2005-01-31 14:00:00,46.11,46.12,46.1,46.12,12400.0,31.0538,31.0605,31.047,31.0605,12400.0
2005-01-31 14:05:00,46.12,46.13,46.1,46.13,16400.0,31.0605,31.0672,31.047,31.0672,16400.0
2005-01-31 14:10:00,46.12,46.14,46.08,46.09,9900.0,31.0605,31.074,31.0336,31.0403,9900.0
2005-01-31 14:15:00,46.08,46.12,46.07,46.12,14100.0,31.0336,31.0605,31.0268,31.0605,14100.0
2005-01-31 14:20:00,46.11,46.17,46.11,46.16,14800.0,31.0538,31.0942,31.0538,31.0874,14800.0
2005-01-31 14:25:00,46.15,46.17,46.11,46.11,13800.0,31.0807,31.0942,31.0538,31.0538,13800.0
2005-01-31 14:30:00,46.1,46.18,46.1,46.18,20100.0,31.047,31.1009,31.047,31.1009,20100.0
2005-01-31 14:35:00,46.2,46.27,46.19,46.26,18500.0,31.1144,31.1615,31.1076,31.1548,18500.0
2005-01-31 14:40:00,46.25,46.3,46.24,46.3,15400.0,31.148,31.1817,31.1413,31.1817,15400.0
2005-01-31 14:45:00,46.3,46.36,46.29,46.31,25700.0,31.1817,31.2221,31.175,31.1885,25700.0
2005-01-31 14:50:00,46.31,46.34,46.31,46.32,20400.0,31.1885,31.2087,31.1885,31.1952,20400.0
2005-01-31 14:55:00,46.31,46.32,46.28,46.29,14200.0,31.1885,31.1952,31.1683,31.175,14200.0
2005-01-31 15:00:00,46.29,46.29,46.26,46.26,20300.0,31.175,31.175,31.1548,31.1548,20300.0
2005-01-31 15:05:00,46.26,46.26,46.13,46.16,33300.0,31.1548,31.1548,31.0672,31.0874,33300.0
2005-01-31 15:10:00,46.16,46.18,46.13,46.16,26700.0,31.0874,31.1009,31.0672,31.0874,26700.0
2005-01-31 15:15:00,46.15,46.18,46.15,46.15,39000.0,31.0807,31.1009,31.0807,31.0807,39000.0
2005-01-31 15:20:00,46.15,46.16,46.09,46.12,36200.0,31.0807,31.0874,31.0403,31.0605,36200.0
2005-01-31 15:25:00,46.12,46.16,46.1,46.11,40200.0,31.0605,31.0874,31.047,31.0538,40200.0
2005-01-31 15:30:00,46.13,46.17,46.1,46.17,24700.0,31.0672,31.0942,31.047,31.0942,24700.0
2005-01-31 15:35:00,46.18,46.19,46.15,46.15,35700.0,31.1009,31.1076,31.0807,31.0807,35700.0
2005-01-31 15:40:00,46.13,46.22,46.13,46.2,35900.0,31.0672,31.1278,31.0672,31.1144,35900.0
2005-01-31 15:45:00,46.21,46.24,46.2,46.2,40500.0,31.1211,31.1413,31.1144,31.1144,40500.0
2005-01-31 15:50:00,46.21,46.33,46.2,46.32,56500.0,31.1211,31.2019,31.1144,31.1952,56500.0
2005-01-31 15:55:00,46.32,46.36,46.3,46.3,66300.0,31.1952,31.2221,31.1817,31.1817,66300.0
2005-02-01 09:30:00,46.47,46.55,46.35,46.35,53100.0,31.2962,31.3501,31.2154,31.2154,53100.0
2005-02-01 09:35:00,46.35,46.38,46.27,46.27,25800.0,31.2154,31.2356,31.1615,31.1615,25800.0
2005-02-01 09:40:00,46.3,46.42,46.27,46.4,34900.0,31.1817,31.2625,31.1615,31.2491,34900.0
2005-02-01 09:45:00,46.4,46.45,46.39,46.45,39100.0,31.2491,31.2827,31.2423,31.2827,39100.0
2005-02-01 09:50:00,46.45,46.46,46.4,46.4,25000.0,31.2827,31.2895,31.2491,31.2491,25000.0
2005-02-01 09:55:00,46.4,46.42,46.36,46.41,21600.0,31.2491,31.2625,31.2221,31.2558,21600.0
2005-02-01 10:00:00,46.41,46.45,46.3,46.43,35800.0,31.2558,31.2827,31.1817,31.2693,35800.0
2005-02-01 10:05:00,46.44,46.5,46.42,46.5,16900.0,31.276,31.3164,31.2625,31.3164,16900.0
2005-02-01 10:10:00,46.5,46.58,46.5,46.55,27800.0,31.3164,31.3703,31.3164,31.3501,27800.0
2005-02-01 10:15:00,46.55,46.63,46.55,46.58,18800.0,31.3501,31.404,31.3501,31.3703,18800.0
2005-02-01 10:20:00,46.57,46.58,46.5,46.56,23800.0,31.3636,31.3703,31.3164,31.3568,23800.0
2005-02-01 10:25:00,46.56,46.6,46.5,46.58,23200.0,31.3568,31.3838,31.3164,31.3703,23200.0
2005-02-01 10:30:00,46.56,46.57,46.5,46.52,25200.0,31.3568,31.3636,31.3164,31.3299,25200.0
2005-02-01 10:35:00,46.52,46.56,46.52,46.54,26500.0,31.3299,31.3568,31.3299,31.3434,26500.0
2005-02-01 10:40:00,46.52,46.57,46.52,46.57,26800.0,31.3299,31.3636,31.3299,31.3636,26800.0
2005-02-01 10:45:00,46.57,46.61,46.57,46.6,16100.0,31.3636,31.3905,31.3636,31.3838,16100.0
2005-02-01 10:50:00,46.59,46.59,46.49,46.5,36900.0,31.377,31.377,31.3097,31.3164,36900.0
2005-02-01 10:55:00,46.5,46.53,46.5,46.52,12600.0,31.3164,31.3366,31.3164,31.3299,12600.0
2005-02-01 11:00:00,46.52,46.54,46.49,46.5,39800.0,31.3299,31.3434,31.3097,31.3164,39800.0
2005-02-01 11:05:00,46.49,46.49,46.4,46.41,23600.0,31.3097,31.3097,31.2491,31.2558,23600.0
2005-02-01 11:10:00,46.4,46.58,46.4,46.57,49400.0,31.2491,31.3703,31.2491,31.3636,49400.0
2005-02-01 11:15:00,46.57,46.57,46.52,46.54,51000.0,31.3636,31.3636,31.3299,31.3434,51000.0
2005-02-01 11:20:00,46.54,46.55,46.44,46.46,16200.0,31.3434,31.3501,31.276,31.2895,16200.0
2005-02-01 11:25:00,46.45,46.45,46.37,46.43,37400.0,31.2827,31.2827,31.2289,31.2693,37400.0
2005-02-01 11:30:00,46.41,46.45,46.41,46.45,14000.0,31.2558,31.2827,31.2558,31.2827,14000.0
2005-02-01 11:35:00,46.45,46.48,46.42,46.42,17600.0,31.2827,31.3029,31.2625,31.2625,17600.0
2005-02-01 11:40:00,46.43,46.44,46.41,46.44,11100.0,31.2693,31.276,31.2558,31.276,11100.0
2005-02-01 11:45:00,46.43,46.45,46.43,46.44,13000.0,31.2693,31.2827,31.2693,31.276,13000.0
2005-02-01 11:50:00,46.44,46.45,46.43,46.45,47100.0,31.276,31.2827,31.2693,31.2827,47100.0
2005-02-01 11:55:00,46.45,46.46,46.4,46.41,20300.0,31.2827,31.2895,31.2491,31.2558,20300.0
2005-02-01 12:00:00,46.42,46.46,46.41,46.45,28300.0,31.2625,31.2895,31.2558,31.2827,28300.0
2005-02-01 12:05:00,46.46,46.51,46.44,46.51,24700.0,31.2895,31.3232,31.276,31.3232,24700.0
2005-02-01 12:10:00,46.54,46.58,46.54,46.54,37500.0,31.3434,31.3703,31.3434,31.3434,37500.0
2005-02-01 12:15:00,46.53,46.55,46.52,46.55,52500.0,31.3366,31.3501,31.3299,31.3501,52500.0
2005-02-01 12:20:00,46.55,46.61,46.54,46.61,50600.0,31.3501,31.3905,31.3434,31.3905,50600.0
2005-02-01 12:25:00,46.61,46.61,46.58,46.6,45900.0,31.3905,31.3905,31.3703,31.3838,45900.0
2005-02-01 12:30:00,46.6,46.68,46.6,46.68,9700.0,31.3838,31.4376,31.3838,31.4376,9700.0
2005-02-01 12:35:00,46.7,46.7,46.61,46.61,59000.0,31.4511,31.4511,31.3905,31.3905,59000.0
2005-02-01 12:40:00,46.62,46.63,46.61,46.61,20000.0,31.3972,31.404,31.3905,31.3905,20000.0
2005-02-01 12:45:00,46.6,46.66,46.6,46.66,18600.0,31.3838,31.4242,31.3838,31.4242,18600.0
2005-02-01 12:50:00,46.66,46.71,46.66,46.66,17900.0,31.4242,31.4578,31.4242,31.4242,17900.0
2005-02-01 12:55:00,46.67,46.67,46.58,46.61,19200.0,31.4309,31.4309,31.3703,31.3905,19200.0
2005-02-01 13:00:00,46.6,46.61,46.5,46.54,39000.0,31.3838,31.3905,31.3164,31.3434,39000.0
2005-02-01 13:05:00,46.55,46.6,46.55,46.59,13100.0,31.3501,31.3838,31.3501,31.377,13100.0
2005-02-01 13:10:00,46.6,46.6,46.54,46.55,33900.0,31.3838,31.3838,31.3434,31.3501,33900.0
2005-02-01 13:15:00,46.56,46.57,46.52,46.52,13100.0,31.3568,31.3636,31.3299,31.3299,13100.0
2005-02-01 13:20:00,46.53,46.54,46.51,46.51,16900.0,31.3366,31.3434,31.3232,31.3232,16900.0
2005-02-01 13:25:00,46.5,46.6,46.49,46.6,35500.0,31.3164,31.3838,31.3097,31.3838,35500.0
2005-02-01 13:30:00,46.6,46.6,46.56,46.58,33200.0,31.3838,31.3838,31.3568,31.3703,33200.0
2005-02-01 13:35:00,46.56,46.59,46.56,46.59,16800.0,31.3568,31.377,31.3568,31.377,16800.0
2005-02-01 13:40:00,46.6,46.67,46.59,46.61,26700.0,31.3838,31.4309,31.377,31.3905,26700.0
2005-02-01 13:45:00,46.61,46.64,46.58,46.63,13200.0,31.3905,31.4107,31.3703,31.404,13200.0
2005-02-01 13:50:00,46.63,46.66,46.58,46.58,50000.0,31.404,31.4242,31.3703,31.3703,50000.0
2005-02-01 13:55:00,46.56,46.58,46.54,46.58,26000.0,31.3568,31.3703,31.3434,31.3703,26000.0
2005-02-01 14:00:00,46.61,46.66,46.6,46.62,20200.0,31.3905,31.4242,31.3838,31.3972,20200.0
2005-02-01 14:05:00,46.62,46.65,46.59,46.63,23500.0,31.3972,31.4174,31.377,31.404,23500.0
2005-02-01 14:10:00,46.63,46.68,46.63,46.66,17800.0,31.404,31.4376,31.404,31.4242,17800.0
2005-02-01 14:15:00,46.66,46.69,46.62,46.69,19100.0,31.4242,31.4444,31.3972,31.4444,19100.0
2005-02-01 14:20:00,46.69,46.71,46.66,46.67,18100.0,31.4444,31.4578,31.4242,31.4309,18100.0
2005-02-01 14:25:00,46.66,46.66,46.6,46.61,27600.0,31.4242,31.4242,31.3838,31.3905,27600.0
2005-02-01 14:30:00,46.6,46.66,46.59,46.65,32900.0,31.3838,31.4242,31.377,31.4174,32900.0
2005-02-01 14:35:00,46.65,46.67,46.65,46.67,339100.0,31.4174,31.4309,31.4174,31.4309,339100.0
2005-02-01 14:40:00,46.68,46.69,46.63,46.65,68400.0,31.4376,31.4444,31.404,31.4174,68400.0
2005-02-01 14:45:00,46.64,46.66,46.61,46.63,21100.0,31.4107,31.4242,31.3905,31.404,21100.0
2005-02-01 14:50:00,46.63,46.68,46.63,46.64,12700.0,31.404,31.4376,31.404,31.4107,12700.0
2005-02-01 14:55:00,46.64,46.65,46.59,46.59,32400.0,31.4107,31.4174,31.377,31.377,32400.0
2005-02-01 15:00:00,46.59,46.61,46.56,46.58,23600.0,31.377,31.3905,31.3568,31.3703,23600.0
2005-02-01 15:05:00,46.58,46.58,46.52,46.53,27000.0,31.3703,31.3703,31.3299,31.3366,27000.0
2005-02-01 15:10:00,46.54,46.58,46.53,46.56,60200.0,31.3434,31.3703,31.3366,31.3568,60200.0
2005-02-01 15:15:00,46.55,46.56,46.49,46.52,57000.0,31.3501,31.3568,31.3097,31.3299,57000.0
2005-02-01 15:20:00,46.53,46.54,46.5,46.53,32800.0,31.3366,31.3434,31.3164,31.3366,32800.0
2005-02-01 15:25:00,46.52,46.54,46.49,46.49,25600.0,31.3299,31.3434,31.3097,31.3097,25600.0
2005-02-01 15:30:00,46.49,46.49,46.39,46.39,34900.0,31.3097,31.3097,31.2423,31.2423,34900.0
2005-02-01 15:35:00,46.39,46.59,46.39,46.58,73900.0,31.2423,31.377,31.2423,31.3703,73900.0
2005-02-01 15:40:00,46.59,46.63,46.56,46.63,65600.0,31.377,31.404,31.3568,31.404,65600.0
2005-02-01 15:45:00,46.63,46.65,46.61,46.63,98900.0,31.404,31.4174,31.3905,31.404,98900.0
2005-02-01 15:50:00,46.63,46.63,46.54,46.57,64900.0,31.404,31.404,31.3434,31.3636,64900.0
2005-02-01 15:55:00,46.57,46.58,46.51,46.51,102800.0,31.3636,31.3703,31.3232,31.3232,102800.0
2005-02-02 09:30:00,47.4,47.4,46.95,46.95,2000.0,31.9225,31.9225,31.6195,31.6195,2000.0
2005-02-02 09:35:00,47.02,47.02,47.02,47.02,100.0,31.6666,31.6666,31.6666,31.6666,100.0
2005-02-02 09:40:00,48.0,48.3,48.0,48.3,383000.0,32.3266,32.5287,32.3266,32.5287,383000.0
2005-02-02 09:45:00,48.25,48.87,48.21,48.56,235900.0,32.495,32.9125,32.4681,32.7038,235900.0
2005-02-02 09:50:00,48.58,48.58,48.4,48.44,136300.0,32.7172,32.7172,32.596,32.623,136300.0
2005-02-02 09:55:00,48.45,48.47,48.21,48.26,182200.0,32.6297,32.6432,32.4681,32.5017,182200.0
2005-02-02 10:00:00,48.25,48.3,48.15,48.23,235900.0,32.495,32.5287,32.4276,32.4815,235900.0
2005-02-02 10:05:00,48.15,48.16,47.95,48.0,140900.0,32.4276,32.4344,32.293,32.3266,140900.0
2005-02-02 10:10:00,47.97,47.98,47.8,47.81,86400.0,32.3064,32.3132,32.1919,32.1987,86400.0
2005-02-02 10:15:00,47.77,47.9,47.6,47.89,197000.0,32.1717,32.2593,32.0572,32.2525,197000.0
2005-02-02 10:20:00,47.9,47.95,47.77,47.89,115400.0,32.2593,32.293,32.1717,32.2525,115400.0
2005-02-02 10:25:00,47.9,48.15,47.82,48.0,118500.0,32.2593,32.4276,32.2054,32.3266,118500.0
2005-02-02 10:30:00,48.1,48.11,47.99,48.04,194900.0,32.394,32.4007,32.3199,32.3536,194900.0
2005-02-02 10:35:00,48.04,48.2,48.04,48.2,113000.0,32.3536,32.4613,32.3536,32.4613,113000.0
2005-02-02 10:40:00,48.16,48.22,48.16,48.18,96100.0,32.4344,32.4748,32.4344,32.4478,96100.0
2005-02-02 10:45:00,48.19,48.34,48.18,48.34,119200.0,32.4546,32.5556,32.4478,32.5556,119200.0
2005-02-02 10:50:00,48.34,48.35,48.12,48.17,59000.0,32.5556,32.5623,32.4074,32.4411,59000.0
2005-02-02 10:55:00,48.18,48.21,48.17,48.21,43300.0,32.4478,32.4681,32.4411,32.4681,43300.0
2005-02-02 11:00:00,48.18,48.21,48.15,48.18,42300.0,32.4478,32.4681,32.4276,32.4478,42300.0
2005-02-02 11:05:00,48.2,48.26,48.18,48.26,38800.0,32.4613,32.5017,32.4478,32.5017,38800.0
2005-02-02 11:10:00,48.26,48.3,48.25,48.27,55000.0,32.5017,32.5287,32.495,32.5085,55000.0
2005-02-02 11:15:00,48.27,48.28,48.19,48.19,34600.0,32.5085,32.5152,32.4546,32.4546,34600.0
2005-02-02 11:20:00,48.19,48.27,48.17,48.25,63900.0,32.4546,32.5085,32.4411,32.495,63900.0
2005-02-02 11:25:00,48.26,48.33,48.25,48.26,56200.0,32.5017,32.5489,32.495,32.5017,56200.0
2005-02-02 11:30:00,48.25,48.29,48.25,48.27,46400.0,32.495,32.5219,32.495,32.5085,46400.0
2005-02-02 11:35:00,48.26,48.26,48.22,48.23,36200.0,32.5017,32.5017,32.4748,32.4815,36200.0
2005-02-02 11:40:00,48.22,48.23,48.18,48.18,31800.0,32.4748,32.4815,32.4478,32.4478,31800.0
2005-02-02 11:45:00,48.19,48.19,48.08,48.13,63900.0,32.4546,32.4546,32.3805,32.4142,63900.0
2005-02-02 11:50:00,48.12,48.16,48.1,48.16,58400.0,32.4074,32.4344,32.394,32.4344,58400.0
2005-02-02 11:55:00,48.19,48.27,48.17,48.27,54800.0,32.4546,32.5085,32.4411,32.5085,54800.0
2005-02-02 12:00:00,48.25,48.26,48.2,48.25,18400.0,32.495,32.5017,32.4613,32.495,18400.0
2005-02-02 12:05:00,48.25,48.25,48.18,48.18,16500.0,32.495,32.495,32.4478,32.4478,16500.0
2005-02-02 12:10:00,48.18,48.21,48.18,48.21,10100.0,32.4478,32.4681,32.4478,32.4681,10100.0
2005-02-02 12:15:00,48.21,48.21,48.18,48.2,16400.0,32.4681,32.4681,32.4478,32.4613,16400.0
2005-02-02 12:20:00,48.2,48.21,48.18,48.18,9100.0,32.4613,32.4681,32.4478,32.4478,9100.0
2005-02-02 12:25:00,48.17,48.17,48.16,48.17,6800.0,32.4411,32.4411,32.4344,32.4411,6800.0
2005-02-02 12:30:00,48.17,48.25,48.16,48.25,14300.0,32.4411,32.495,32.4344,32.495,14300.0
2005-02-02 12:35:00,48.23,48.3,48.23,48.3,52800.0,32.4815,32.5287,32.4815,32.5287,52800.0
2005-02-02 12:40:00,48.29,48.38,48.25,48.27,60900.0,32.5219,32.5825,32.495,32.5085,60900.0
2005-02-02 12:45:00,48.27,48.34,48.25,48.33,38600.0,32.5085,32.5556,32.495,32.5489,38600.0
2005-02-02 12:50:00,48.31,48.37,48.25,48.29,41400.0,32.5354,32.5758,32.495,32.5219,41400.0
2005-02-02 12:55:00,48.28,48.32,48.26,48.32,20100.0,32.5152,32.5421,32.5017,32.5421,20100.0
2005-02-02 13:00:00,48.32,48.32,48.27,48.27,26400.0,32.5421,32.5421,32.5085,32.5085,26400.0
2005-02-02 13:05:00,48.27,48.28,48.19,48.28,74800.0,32.5085,32.5152,32.4546,32.5152,74800.0
2005-02-02 13:10:00,48.28,48.36,48.27,48.32,59300.0,32.5152,32.5691,32.5085,32.5421,59300.0
2005-02-02 13:15:00,48.33,48.5,48.33,48.5,53200.0,32.5489,32.6634,32.5489,32.6634,53200.0
2005-02-02 13:20:00,48.5,48.56,48.46,48.46,136700.0,32.6634,32.7038,32.6364,32.6364,136700.0
2005-02-02 13:25:00,48.47,48.47,48.37,48.41,36300.0,32.6432,32.6432,32.5758,32.6027,36300.0
2005-02-02 13:30:00,48.43,48.47,48.39,48.46,30600.0,32.6162,32.6432,32.5893,32.6364,30600.0
2005-02-02 13:35:00,48.47,48.51,48.41,48.42,23700.0,32.6432,32.6701,32.6027,32.6095,23700.0
2005-02-02 13:40:00,48.42,48.44,48.35,48.35,21000.0,32.6095,32.623,32.5623,32.5623,21000.0
2005-02-02 13:45:00,48.33,48.37,48.26,48.31,52800.0,32.5489,32.5758,32.5017,32.5354,52800.0
2005-02-02 13:50:00,48.27,48.42,48.27,48.39,38300.0,32.5085,32.6095,32.5085,32.5893,38300.0
2005-02-02 13:55:00,48.39,48.39,48.3,48.36,21500.0,32.5893,32.5893,32.5287,32.5691,21500.0
2005-02-02 14:00:00,48.33,48.39,48.32,48.38,19200.0,32.5489,32.5893,32.5421,32.5825,19200.0
2005-02-02 14:05:00,48.38,48.41,48.37,48.37,78700.0,32.5825,32.6027,32.5758,32.5758,78700.0
2005-02-02 14:10:00,48.38,48.38,48.27,48.3,42000.0,32.5825,32.5825,32.5085,32.5287,42000.0
2005-02-02 14:15:00,48.3,48.35,48.26,48.27,33800.0,32.5287,32.5623,32.5017,32.5085,33800.0
2005-02-02 14:20:00,48.25,48.32,48.22,48.28,83800.0,32.495,32.5421,32.4748,32.5152,83800.0
2005-02-02 14:25:00,48.29,48.33,48.28,48.33,28400.0,32.5219,32.5489,32.5152,32.5489,28400.0
2005-02-02 14:30:00,48.33,48.46,48.32,48.4,97900.0,32.5489,32.6364,32.5421,32.596,97900.0
2005-02-02 14:35:00,48.39,48.39,48.3,48.32,58200.0,32.5893,32.5893,32.5287,32.5421,58200.0
2005-02-02 14:40:00,48.32,48.35,48.31,48.34,50700.0,32.5421,32.5623,32.5354,32.5556,50700.0
2005-02-02 14:45:00,48.33,48.39,48.31,48.33,46800.0,32.5489,32.5893,32.5354,32.5489,46800.0
2005-02-02 14:50:00,48.34,48.34,48.29,48.29,25300.0,32.5556,32.5556,32.5219,32.5219,25300.0
2005-02-02 14:55:00,48.31,48.34,48.29,48.31,19500.0,32.5354,32.5556,32.5219,32.5354,19500.0
2005-02-02 15:00:00,48.31,48.32,48.3,48.3,24600.0,32.5354,32.5421,32.5287,32.5287,24600.0
2005-02-02 15:05:00,48.3,48.31,48.19,48.2,56800.0,32.5287,32.5354,32.4546,32.4613,56800.0
2005-02-02 15:10:00,48.11,48.22,48.1,48.14,33400.0,32.4007,32.4748,32.394,32.4209,33400.0
2005-02-02 15:15:00,48.12,48.13,48.04,48.06,72500.0,32.4074,32.4142,32.3536,32.367,72500.0
2005-02-02 15:20:00,48.05,48.06,47.89,48.03,130900.0,32.3603,32.367,32.2525,32.3468,130900.0
2005-02-02 15:25:00,48.03,48.03,47.92,47.93,60900.0,32.3468,32.3468,32.2727,32.2795,60900.0
2005-02-02 15:30:00,47.92,47.99,47.85,47.9,65500.0,32.2727,32.3199,32.2256,32.2593,65500.0
2005-02-02 15:35:00,47.88,48.1,47.88,48.06,64400.0,32.2458,32.394,32.2458,32.367,64400.0
2005-02-02 15:40:00,48.05,48.07,47.99,48.0,38200.0,32.3603,32.3738,32.3199,32.3266,38200.0
2005-02-02 15:45:00,48.0,48.08,48.0,48.04,43100.0,32.3266,32.3805,32.3266,32.3536,43100.0
2005-02-02 15:50:00,48.05,48.12,48.03,48.1,71300.0,32.3603,32.4074,32.3468,32.394,71300.0
2005-02-02 15:55:00,48.1,48.29,48.1,48.26,96800.0,32.394,32.5219,32.394,32.5017,96800.0
2005-02-03 09:30:00,48.4,48.6,48.36,48.6,80300.0,32.596,32.7307,32.5691,32.7307,80300.0
2005-02-03 09:35:00,48.55,48.57,48.43,48.51,56800.0,32.697,32.7105,32.6162,32.6701,56800.0
2005-02-03 09:40:00,48.51,48.7,48.5,48.7,36900.0,32.6701,32.7981,32.6634,32.7981,36900.0
2005-02-03 09:45:00,48.7,49.0,48.69,48.93,61200.0,32.7981,33.0001,32.7913,32.953,61200.0
2005-02-03 09:50:00,48.93,49.0,48.88,48.99,46300.0,32.953,33.0001,32.9193,32.9934,46300.0
2005-02-03 09:55:00,48.99,49.2,48.99,49.1,88100.0,32.9934,33.1348,32.9934,33.0674,88100.0
2005-02-03 10:00:00,49.09,49.09,48.96,48.97,75000.0,33.0607,33.0607,32.9732,32.9799,75000.0
2005-02-03 10:05:00,48.96,49.03,48.96,48.98,67300.0,32.9732,33.0203,32.9732,32.9866,67300.0
2005-02-03 10:10:00,48.97,49.03,48.97,49.02,42000.0,32.9799,33.0203,32.9799,33.0136,42000.0
2005-02-03 10:15:00,49.03,49.1,49.01,49.02,45300.0,33.0203,33.0674,33.0068,33.0136,45300.0
2005-02-03 10:20:00,49.02,49.07,48.98,48.99,47600.0,33.0136,33.0472,32.9866,32.9934,47600.0
2005-02-03 10:25:00,48.98,49.07,48.98,49.04,39900.0,32.9866,33.0472,32.9866,33.027,39900.0
2005-02-03 10:30:00,49.03,49.13,49.02,49.12,32900.0,33.0203,33.0876,33.0136,33.0809,32900.0
2005-02-03 10:35:00,49.13,49.15,49.1,49.1,41200.0,33.0876,33.1011,33.0674,33.0674,41200.0
2005-02-03 10:40:00,49.1,49.12,49.08,49.08,32700.0,33.0674,33.0809,33.054,33.054,32700.0
2005-02-03 10:45:00,49.09,49.1,49.04,49.07,71000.0,33.0607,33.0674,33.027,33.0472,71000.0
2005-02-03 10:50:00,49.07,49.15,49.07,49.14,45300.0,33.0472,33.1011,33.0472,33.0944,45300.0
2005-02-03 10:55:00,49.1,49.13,49.05,49.07,36700.0,33.0674,33.0876,33.0338,33.0472,36700.0
2005-02-03 11:00:00,49.05,49.08,49.04,49.06,12400.0,33.0338,33.054,33.027,33.0405,12400.0
2005-02-03 11:05:00,49.06,49.08,49.04,49.04,14300.0,33.0405,33.054,33.027,33.027,14300.0
2005-02-03 11:10:00,49.05,49.14,49.05,49.1,21200.0,33.0338,33.0944,33.0338,33.0674,21200.0
2005-02-03 11:15:00,49.09,49.11,49.06,49.06,28500.0,33.0607,33.0742,33.0405,33.0405,28500.0
2005-02-03 11:20:00,49.06,49.06,48.97,48.98,16100.0,33.0405,33.0405,32.9799,32.9866,16100.0
2005-02-03 11:25:00,48.99,49.0,48.97,48.98,14800.0,32.9934,33.0001,32.9799,32.9866,14800.0
2005-02-03 11:30:00,48.99,48.99,48.92,48.92,25800.0,32.9934,32.9934,32.9462,32.9462,25800.0
2005-02-03 11:35:00,48.92,48.94,48.89,48.92,19900.0,32.9462,32.9597,32.926,32.9462,19900.0
2005-02-03 11:40:00,48.93,48.97,48.9,48.93,17300.0,32.953,32.9799,32.9327,32.953,17300.0
2005-02-03 11:45:00,48.93,49.01,48.92,49.0,25700.0,32.953,33.0068,32.9462,33.0001,25700.0
2005-02-03 11:50:00,49.01,49.03,48.99,48.99,16500.0,33.0068,33.0203,32.9934,32.9934,16500.0
2005-02-03 11:55:00,48.99,49.0,48.99,48.99,18100.0,32.9934,33.0001,32.9934,32.9934,18100.0
2005-02-03 12:00:00,48.98,48.99,48.97,48.98,7700.0,32.9866,32.9934,32.9799,32.9866,7700.0
2005-02-03 12:05:00,48.99,49.0,48.98,48.99,8100.0,32.9934,33.0001,32.9866,32.9934,8100.0
2005-02-03 12:10:00,48.99,49.04,48.97,49.04,17100.0,32.9934,33.027,32.9799,33.027,17100.0
2005-02-03 12:15:00,49.04,49.05,49.02,49.05,46800.0,33.027,33.0338,33.0136,33.0338,46800.0
2005-02-03 12:20:00,49.05,49.11,49.05,49.1,32400.0,33.0338,33.0742,33.0338,33.0674,32400.0
2005-02-03 12:25:00,49.1,49.2,49.1,49.15,82000.0,33.0674,33.1348,33.0674,33.1011,82000.0
2005-02-03 12:30:00,49.15,49.15,49.1,49.1,26900.0,33.1011,33.1011,33.0674,33.0674,26900.0
2005-02-03 12:35:00,49.1,49.13,49.1,49.12,14900.0,33.0674,33.0876,33.0674,33.0809,14900.0
2005-02-03 12:40:00,49.12,49.19,49.12,49.19,33100.0,33.0809,33.1281,33.0809,33.1281,33100.0
2005-02-03 12:45:00,49.17,49.22,49.13,49.13,44300.0,33.1146,33.1483,33.0876,33.0876,44300.0
2005-02-03 12:50:00,49.14,49.14,49.1,49.11,15600.0,33.0944,33.0944,33.0674,33.0742,15600.0
2005-02-03 12:55:00,49.11,49.14,49.1,49.11,19400.0,33.0742,33.0944,33.0674,33.0742,19400.0
2005-02-03 13:00:00,49.11,49.13,49.11,49.12,16300.0,33.0742,33.0876,33.0742,33.0809,16300.0
2005-02-03 13:05:00,49.12,49.2,49.11,49.18,41400.0,33.0809,33.1348,33.0742,33.1213,41400.0
2005-02-03 13:10:00,49.17,49.17,49.14,49.14,10700.0,33.1146,33.1146,33.0944,33.0944,10700.0
2005-02-03 13:15:00,49.14,49.18,49.13,49.16,15600.0,33.0944,33.1213,33.0876,33.1079,15600.0
2005-02-03 13:20:00,49.19,49.2,49.18,49.18,37700.0,33.1281,33.1348,33.1213,33.1213,37700.0
2005-02-03 13:25:00,49.19,49.26,49.18,49.25,85600.0,33.1281,33.1752,33.1213,33.1685,85600.0
2005-02-03 13:30:00,49.25,49.26,49.19,49.2,102800.0,33.1685,33.1752,33.1281,33.1348,102800.0
2005-02-03 13:35:00,49.21,49.27,49.2,49.22,87800.0,33.1415,33.1819,33.1348,33.1483,87800.0
2005-02-03 13:40:00,49.22,49.23,49.16,49.18,52900.0,33.1483,33.155,33.1079,33.1213,52900.0
2005-02-03 13:45:00,49.19,49.24,49.18,49.18,21000.0,33.1281,33.1617,33.1213,33.1213,21000.0
2005-02-03 13:50:00,49.18,49.18,49.13,49.18,36400.0,33.1213,33.1213,33.0876,33.1213,36400.0
2005-02-03 13:55:00,49.18,49.21,49.18,49.19,43700.0,33.1213,33.1415,33.1213,33.1281,43700.0
2005-02-03 14:00:00,49.2,49.26,49.19,49.24,20200.0,33.1348,33.1752,33.1281,33.1617,20200.0
2005-02-03 14:05:00,49.23,49.24,49.2,49.22,14100.0,33.155,33.1617,33.1348,33.1483,14100.0
2005-02-03 14:10:00,49.22,49.27,49.21,49.27,26200.0,33.1483,33.1819,33.1415,33.1819,26200.0
2005-02-03 14:15:00,49.26,49.28,49.24,49.24,31200.0,33.1752,33.1887,33.1617,33.1617,31200.0
2005-02-03 14:20:00,49.24,49.28,49.2,49.26,46800.0,33.1617,33.1887,33.1348,33.1752,46800.0
2005-02-03 14:25:00,49.27,49.31,49.26,49.31,19600.0,33.1819,33.2089,33.1752,33.2089,19600.0
2005-02-03 14:30:00,49.31,49.33,49.27,49.31,90500.0,33.2089,33.2223,33.1819,33.2089,90500.0
2005-02-03 14:35:00,49.31,49.31,49.25,49.25,11700.0,33.2089,33.2089,33.1685,33.1685,11700.0
2005-02-03 14:40:00,49.25,49.3,49.24,49.25,41700.0,33.1685,33.2021,33.1617,33.1685,41700.0
2005-02-03 14:45:00,49.27,49.27,49.23,49.24,21800.0,33.1819,33.1819,33.155,33.1617,21800.0
2005-02-03 14:50:00,49.24,49.33,49.24,49.31,36800.0,33.1617,33.2223,33.1617,33.2089,36800.0
2005-02-03 14:55:00,49.31,49.33,49.28,49.3,21000.0,33.2089,33.2223,33.1887,33.2021,21000.0
2005-02-03 15:00:00,49.3,49.3,49.19,49.22,34200.0,33.2021,33.2021,33.1281,33.1483,34200.0
2005-02-03 15:05:00,49.21,49.3,49.2,49.29,108900.0,33.1415,33.2021,33.1348,33.1954,108900.0
2005-02-03 15:10:00,49.29,49.31,49.25,49.31,85100.0,33.1954,33.2089,33.1685,33.2089,85100.0
2005-02-03 15:15:00,49.31,49.32,49.27,49.27,39000.0,33.2089,33.2156,33.1819,33.1819,39000.0
2005-02-03 15:20:00,49.27,49.33,49.27,49.3,86300.0,33.1819,33.2223,33.1819,33.2021,86300.0
2005-02-03 15:25:00,49.3,49.3,49.28,49.3,22500.0,33.2021,33.2021,33.1887,33.2021,22500.0
2005-02-03 15:30:00,49.28,49.35,49.28,49.33,65400.0,33.1887,33.2358,33.1887,33.2223,65400.0
2005-02-03 15:35:00,49.34,49.35,49.28,49.31,68600.0,33.2291,33.2358,33.1887,33.2089,68600.0
2005-02-03 15:40:00,49.32,49.33,49.27,49.3,50900.0,33.2156,33.2223,33.1819,33.2021,50900.0
2005-02-03 15:45:00,49.31,49.31,49.28,49.29,59400.0,33.2089,33.2089,33.1887,33.1954,59400.0
2005-02-03 15:50:00,49.28,49.29,49.2,49.22,80800.0,33.1887,33.1954,33.1348,33.1483,80800.0
2005-02-03 15:55:00,49.24,49.25,49.18,49.19,63600.0,33.1617,33.1685,33.1213,33.1281,63600.0
2005-02-04 09:30:00,49.2,49.21,48.87,48.87,96400.0,33.1348,33.1415,32.9125,32.9125,96400.0
2005-02-04 09:35:00,48.86,49.03,48.85,48.99,38600.0,32.9058,33.0203,32.8991,32.9934,38600.0
2005-02-04 09:40:00,48.99,49.14,48.97,49.1,28100.0,32.9934,33.0944,32.9799,33.0674,28100.0
2005-02-04 09:45:00,49.09,49.18,49.06,49.17,26500.0,33.0607,33.1213,33.0405,33.1146,26500.0
2005-02-04 09:50:00,49.18,49.24,49.16,49.24,47600.0,33.1213,33.1617,33.1079,33.1617,47600.0
2005-02-04 09:55:00,49.29,49.3,49.22,49.23,46800.0,33.1954,33.2021,33.1483,33.155,46800.0
2005-02-04 10:00:00,49.23,49.34,49.23,49.34,28800.0,33.155,33.2291,33.155,33.2291,28800.0
2005-02-04 10:05:00,49.34,49.34,48.88,49.22,29600.0,33.2291,33.2291,32.9193,33.1483,29600.0
2005-02-04 10:10:00,49.22,49.33,49.22,49.26,23200.0,33.1483,33.2223,33.1483,33.1752,23200.0
2005-02-04 10:15:00,49.25,49.3,49.24,49.25,21900.0,33.1685,33.2021,33.1617,33.1685,21900.0
2005-02-04 10:20:00,49.26,49.26,49.23,49.26,44400.0,33.1752,33.1752,33.155,33.1752,44400.0
2005-02-04 10:25:00,49.26,49.26,49.22,49.22,32500.0,33.1752,33.1752,33.1483,33.1483,32500.0
2005-02-04 10:30:00,49.21,49.25,49.2,49.25,17900.0,33.1415,33.1685,33.1348,33.1685,17900.0
2005-02-04 10:35:00,49.25,49.33,49.25,49.32,14800.0,33.1685,33.2223,33.1685,33.2156,14800.0
2005-02-04 10:40:00,49.33,49.33,49.24,49.24,36300.0,33.2223,33.2223,33.1617,33.1617,36300.0
2005-02-04 10:45:00,49.24,49.25,49.2,49.22,31300.0,33.1617,33.1685,33.1348,33.1483,31300.0
2005-02-04 10:50:00,49.22,49.23,49.05,49.07,29000.0,33.1483,33.155,33.0338,33.0472,29000.0
2005-02-04 10:55:00,49.09,49.09,49.0,49.01,34600.0,33.0607,33.0607,33.0001,33.0068,34600.0
2005-02-04 11:00:00,49.02,49.08,49.0,49.02,20300.0,33.0136,33.054,33.0001,33.0136,20300.0
2005-02-04 11:05:00,49.04,49.08,49.04,49.05,24400.0,33.027,33.054,33.027,33.0338,24400.0
2005-02-04 11:10:00,49.07,49.23,49.06,49.23,42800.0,33.0472,33.155,33.0405,33.155,42800.0
2005-02-04 11:15:00,49.24,49.24,49.2,49.21,21800.0,33.1617,33.1617,33.1348,33.1415,21800.0
2005-02-04 11:20:00,49.25,49.31,49.24,49.3,101000.0,33.1685,33.2089,33.1617,33.2021,101000.0
2005-02-04 11:25:00,49.3,49.45,49.3,49.44,30400.0,33.2021,33.3032,33.2021,33.2964,30400.0
2005-02-04 11:30:00,49.44,49.5,49.44,49.5,56400.0,33.2964,33.3368,33.2964,33.3368,56400.0
2005-02-04 11:35:00,49.5,49.58,49.5,49.52,56200.0,33.3368,33.3907,33.3368,33.3503,56200.0
2005-02-04 11:40:00,49.54,49.54,49.51,49.52,17300.0,33.3638,33.3638,33.3436,33.3503,17300.0
2005-02-04 11:45:00,49.52,49.54,49.52,49.54,24700.0,33.3503,33.3638,33.3503,33.3638,24700.0
2005-02-04 11:50:00,49.55,49.58,49.54,49.57,16100.0,33.3705,33.3907,33.3638,33.384,16100.0
2005-02-04 11:55:00,49.58,49.58,49.55,49.56,22100.0,33.3907,33.3907,33.3705,33.3772,22100.0
2005-02-04 12:00:00,49.57,49.58,49.55,49.57,16000.0,33.384,33.3907,33.3705,33.384,16000.0
2005-02-04 12:05:00,49.58,49.62,49.55,49.6,23900.0,33.3907,33.4176,33.3705,33.4042,23900.0
2005-02-04 12:10:00,49.62,49.71,49.61,49.7,52000.0,33.4176,33.4783,33.4109,33.4715,52000.0
2005-02-04 12:15:00,49.71,49.72,49.61,49.64,19700.0,33.4783,33.485,33.4109,33.4311,19700.0
2005-02-04 12:20:00,49.64,49.66,49.61,49.64,26400.0,33.4311,33.4446,33.4109,33.4311,26400.0
2005-02-04 12:25:00,49.63,49.67,49.6,49.65,17100.0,33.4244,33.4513,33.4042,33.4379,17100.0
2005-02-04 12:30:00,49.64,49.66,49.64,49.66,23700.0,33.4311,33.4446,33.4311,33.4446,23700.0
2005-02-04 12:35:00,49.65,49.7,49.65,49.7,27500.0,33.4379,33.4715,33.4379,33.4715,27500.0
2005-02-04 12:40:00,49.7,49.72,49.67,49.68,13600.0,33.4715,33.485,33.4513,33.4581,13600.0
2005-02-04 12:45:00,49.67,49.7,49.67,49.7,7000.0,33.4513,33.4715,33.4513,33.4715,7000.0
2005-02-04 12:50:00,49.7,49.73,49.7,49.72,6300.0,33.4715,33.4917,33.4715,33.485,6300.0
2005-02-04 12:55:00,49.72,49.76,49.71,49.74,14900.0,33.485,33.5119,33.4783,33.4985,14900.0
2005-02-04 13:00:00,49.74,49.74,49.66,49.67,31900.0,33.4985,33.4985,33.4446,33.4513,31900.0
2005-02-04 13:05:00,49.66,49.69,49.66,49.68,20700.0,33.4446,33.4648,33.4446,33.4581,20700.0
2005-02-04 13:10:00,49.68,49.73,49.68,49.71,76000.0,33.4581,33.4917,33.4581,33.4783,76000.0
2005-02-04 13:15:00,49.73,49.76,49.72,49.72,43600.0,33.4917,33.5119,33.485,33.485,43600.0
2005-02-04 13:20:00,49.72,49.78,49.72,49.78,22400.0,33.485,33.5254,33.485,33.5254,22400.0
2005-02-04 13:25:00,49.78,49.78,49.77,49.77,15000.0,33.5254,33.5254,33.5187,33.5187,15000.0
2005-02-04 13:30:00,49.78,49.8,49.77,49.79,29200.0,33.5254,33.5389,33.5187,33.5321,29200.0
2005-02-04 13:35:00,49.8,49.88,49.79,49.83,47700.0,33.5389,33.5927,33.5321,33.5591,47700.0
2005-02-04 13:40:00,49.84,49.92,49.84,49.92,14700.0,33.5658,33.6197,33.5658,33.6197,14700.0
2005-02-04 13:45:00,49.92,49.95,49.89,49.95,38200.0,33.6197,33.6399,33.5995,33.6399,38200.0
2005-02-04 13:50:00,49.95,49.98,49.95,49.97,41100.0,33.6399,33.6601,33.6399,33.6534,41100.0
2005-02-04 13:55:00,49.97,49.99,49.97,49.98,26900.0,33.6534,33.6668,33.6534,33.6601,26900.0
2005-02-04 14:00:00,49.98,50.01,49.95,49.98,79800.0,33.6601,33.6803,33.6399,33.6601,79800.0
2005-02-04 14:05:00,49.97,49.99,49.89,49.91,40200.0,33.6534,33.6668,33.5995,33.613,40200.0
2005-02-04 14:10:00,49.92,49.95,49.88,49.88,88100.0,33.6197,33.6399,33.5927,33.5927,88100.0
2005-02-04 14:15:00,49.88,49.95,49.86,49.95,44700.0,33.5927,33.6399,33.5793,33.6399,44700.0
2005-02-04 14:20:00,49.93,49.97,49.93,49.93,45900.0,33.6264,33.6534,33.6264,33.6264,45900.0
2005-02-04 14:25:00,49.92,49.95,49.89,49.92,27400.0,33.6197,33.6399,33.5995,33.6197,27400.0
2005-02-04 14:30:00,49.92,49.97,49.92,49.96,15300.0,33.6197,33.6534,33.6197,33.6466,15300.0
2005-02-04 14:35:00,49.96,49.96,49.92,49.93,53900.0,33.6466,33.6466,33.6197,33.6264,53900.0
2005-02-04 14:40:00,49.93,49.93,49.85,49.86,43400.0,33.6264,33.6264,33.5725,33.5793,43400.0
2005-02-04 14:45:00,49.85,49.86,49.83,49.84,72600.0,33.5725,33.5793,33.5591,33.5658,72600.0
2005-02-04 14:50:00,49.84,49.84,49.8,49.81,25300.0,33.5658,33.5658,33.5389,33.5456,25300.0
2005-02-04 14:55:00,49.79,49.81,49.79,49.8,42900.0,33.5321,33.5456,33.5321,33.5389,42900.0
2005-02-04 15:00:00,49.8,49.87,49.8,49.87,52100.0,33.5389,33.586,33.5389,33.586,52100.0
2005-02-04 15:05:00,49.88,49.9,49.88,49.89,29700.0,33.5927,33.6062,33.5927,33.5995,29700.0
2005-02-04 15:10:00,49.9,49.91,49.8,49.89,79400.0,33.6062,33.613,33.5389,33.5995,79400.0
2005-02-04 15:15:00,49.9,49.9,49.82,49.84,52500.0,33.6062,33.6062,33.5523,33.5658,52500.0
2005-02-04 15:20:00,49.83,49.84,49.78,49.78,40200.0,33.5591,33.5658,33.5254,33.5254,40200.0
2005-02-04 15:25:00,49.78,49.79,49.77,49.79,102800.0,33.5254,33.5321,33.5187,33.5321,102800.0
2005-02-04 15:30:00,49.79,49.81,49.78,49.78,48200.0,33.5321,33.5456,33.5254,33.5254,48200.0
2005-02-04 15:35:00,49.78,49.79,49.74,49.75,51000.0,33.5254,33.5321,33.4985,33.5052,51000.0
2005-02-04 15:40:00,49.74,49.78,49.73,49.78,60500.0,33.4985,33.5254,33.4917,33.5254,60500.0
2005-02-04 15:45:00,49.76,49.91,49.76,49.9,64700.0,33.5119,33.613,33.5119,33.6062,64700.0
2005-02-04 15:50:00,49.89,49.9,49.84,49.87,57800.0,33.5995,33.6062,33.5658,33.586,57800.0
2005-02-04 15:55:00,49.88,49.92,49.87,49.87,97600.0,33.5927,33.6197,33.586,33.586,97600.0
2005-02-07 09:30:00,49.9,49.9,49.86,49.87,68500.0,33.6062,33.6062,33.5793,33.586,68500.0
2005-02-07 09:35:00,49.86,49.86,49.75,49.77,11500.0,33.5793,33.5793,33.5052,33.5187,11500.0
2005-02-07 09:40:00,49.76,49.77,49.52,49.65,43300.0,33.5119,33.5187,33.3503,33.4379,43300.0
2005-02-07 09:45:00,49.68,49.71,49.57,49.71,32800.0,33.4581,33.4783,33.384,33.4783,32800.0
2005-02-07 09:50:00,49.76,49.86,49.75,49.79,21600.0,33.5119,33.5793,33.5052,33.5321,21600.0
2005-02-07 09:55:00,49.79,49.89,49.79,49.85,22500.0,33.5321,33.5995,33.5321,33.5725,22500.0
2005-02-07 10:00:00,49.87,49.95,49.87,49.95,32000.0,33.586,33.6399,33.586,33.6399,32000.0
2005-02-07 10:05:00,49.95,49.95,49.91,49.91,19000.0,33.6399,33.6399,33.613,33.613,19000.0
2005-02-07 10:10:00,49.91,49.94,49.91,49.93,14600.0,33.613,33.6332,33.613,33.6264,14600.0
2005-02-07 10:15:00,49.92,49.94,49.9,49.94,31500.0,33.6197,33.6332,33.6062,33.6332,31500.0
2005-02-07 10:20:00,49.94,50.0,49.93,49.98,35900.0,33.6332,33.6736,33.6264,33.6601,35900.0
2005-02-07 10:25:00,49.98,50.0,49.9,49.9,50800.0,33.6601,33.6736,33.6062,33.6062,50800.0
2005-02-07 10:30:00,49.88,49.9,49.78,49.78,22500.0,33.5927,33.6062,33.5254,33.5254,22500.0
2005-02-07 10:35:00,49.79,49.83,49.78,49.83,35100.0,33.5321,33.5591,33.5254,33.5591,35100.0
2005-02-07 10:40:00,49.84,49.9,49.84,49.87,16100.0,33.5658,33.6062,33.5658,33.586,16100.0
2005-02-07 10:45:00,49.88,49.88,49.85,49.85,15900.0,33.5927,33.5927,33.5725,33.5725,15900.0
2005-02-07 10:50:00,49.86,49.87,49.83,49.87,43400.0,33.5793,33.586,33.5591,33.586,43400.0
2005-02-07 10:55:00,49.87,49.87,49.83,49.85,19200.0,33.586,33.586,33.5591,33.5725,19200.0
2005-02-07 11:00:00,49.84,49.85,49.78,49.78,24700.0,33.5658,33.5725,33.5254,33.5254,24700.0
2005-02-07 11:05:00,49.79,49.79,49.7,49.73,53400.0,33.5321,33.5321,33.4715,33.4917,53400.0
2005-02-07 11:10:00,49.7,49.75,49.69,49.73,27400.0,33.4715,33.5052,33.4648,33.4917,27400.0
2005-02-07 11:15:00,49.74,49.74,49.68,49.71,25500.0,33.4985,33.4985,33.4581,33.4783,25500.0
2005-02-07 11:20:00,49.7,49.71,49.67,49.68,21600.0,33.4715,33.4783,33.4513,33.4581,21600.0
2005-02-07 11:25:00,49.68,49.7,49.67,49.68,22500.0,33.4581,33.4715,33.4513,33.4581,22500.0
2005-02-07 11:30:00,49.68,49.72,49.67,49.67,20400.0,33.4581,33.485,33.4513,33.4513,20400.0
2005-02-07 11:35:00,49.69,49.73,49.69,49.73,19100.0,33.4648,33.4917,33.4648,33.4917,19100.0
2005-02-07 11:40:00,49.72,49.73,49.7,49.72,34500.0,33.485,33.4917,33.4715,33.485,34500.0
2005-02-07 11:45:00,49.72,49.73,49.72,49.73,19500.0,33.485,33.4917,33.485,33.4917,19500.0
2005-02-07 11:50:00,49.73,49.73,49.72,49.73,8500.0,33.4917,33.4917,33.485,33.4917,8500.0
2005-02-07 11:55:00,49.73,49.73,49.72,49.72,16800.0,33.4917,33.4917,33.485,33.485,16800.0
2005-02-07 12:00:00,49.72,49.72,49.66,49.69,15900.0,33.485,33.485,33.4446,33.4648,15900.0
2005-02-07 12:05:00,49.69,49.69,49.67,49.69,15500.0,33.4648,33.4648,33.4513,33.4648,15500.0
2005-02-07 12:10:00,49.69,49.73,49.69,49.7,20700.0,33.4648,33.4917,33.4648,33.4715,20700.0
2005-02-07 12:15:00,49.71,49.73,49.7,49.71,17000.0,33.4783,33.4917,33.4715,33.4783,17000.0
2005-02-07 12:20:00,49.71,49.73,49.7,49.73,11400.0,33.4783,33.4917,33.4715,33.4917,11400.0
2005-02-07 12:25:00,49.73,49.74,49.72,49.74,13400.0,33.4917,33.4985,33.485,33.4985,13400.0
2005-02-07 12:30:00,49.74,49.76,49.73,49.73,11600.0,33.4985,33.5119,33.4917,33.4917,11600.0
2005-02-07 12:35:00,49.74,49.74,49.72,49.72,10100.0,33.4985,33.4985,33.485,33.485,10100.0
2005-02-07 12:40:00,49.72,49.72,49.66,49.66,13800.0,33.485,33.485,33.4446,33.4446,13800.0
2005-02-07 12:45:00,49.67,49.73,49.67,49.73,31700.0,33.4513,33.4917,33.4513,33.4917,31700.0
2005-02-07 12:50:00,49.73,49.74,49.72,49.72,12700.0,33.4917,33.4985,33.485,33.485,12700.0
2005-02-07 12:55:00,49.73,49.74,49.71,49.74,16800.0,33.4917,33.4985,33.4783,33.4985,16800.0
2005-02-07 13:00:00,49.73,49.73,49.71,49.71,13600.0,33.4917,33.4917,33.4783,33.4783,13600.0
2005-02-07 13:05:00,49.72,49.72,49.7,49.71,10500.0,33.485,33.485,33.4715,33.4783,10500.0
2005-02-07 13:10:00,49.71,49.71,49.7,49.7,8700.0,33.4783,33.4783,33.4715,33.4715,8700.0
2005-02-07 13:15:00,49.7,49.71,49.69,49.69,10200.0,33.4715,33.4783,33.4648,33.4648,10200.0
2005-02-07 13:20:00,49.69,49.69,49.66,49.69,17500.0,33.4648,33.4648,33.4446,33.4648,17500.0
2005-02-07 13:25:00,49.69,49.75,49.69,49.75,12200.0,33.4648,33.5052,33.4648,33.5052,12200.0
2005-02-07 13:30:00,49.75,49.8,49.74,49.74,18300.0,33.5052,33.5389,33.4985,33.4985,18300.0
2005-02-07 13:35:00,49.75,49.75,49.71,49.72,17800.0,33.5052,33.5052,33.4783,33.485,17800.0
2005-02-07 13:40:00,49.72,49.72,49.67,49.68,5300.0,33.485,33.485,33.4513,33.4581,5300.0
2005-02-07 13:45:00,49.68,49.68,49.62,49.62,11200.0,33.4581,33.4581,33.4176,33.4176,11200.0
2005-02-07 13:50:00,49.62,49.65,49.61,49.65,7100.0,33.4176,33.4379,33.4109,33.4379,7100.0
2005-02-07 13:55:00,49.65,49.65,49.6,49.61,11000.0,33.4379,33.4379,33.4042,33.4109,11000.0
2005-02-07 14:00:00,49.6,49.63,49.6,49.63,9600.0,33.4042,33.4244,33.4042,33.4244,9600.0
2005-02-07 14:05:00,49.64,49.67,49.64,49.65,18000.0,33.4311,33.4513,33.4311,33.4379,18000.0
2005-02-07 14:10:00,49.64,49.65,49.6,49.6,12900.0,33.4311,33.4379,33.4042,33.4042,12900.0
2005-02-07 14:15:00,49.6,49.6,49.5,49.51,29100.0,33.4042,33.4042,33.3368,33.3436,29100.0
2005-02-07 14:20:00,49.5,49.51,49.47,49.5,37400.0,33.3368,33.3436,33.3166,33.3368,37400.0
2005-02-07 14:25:00,49.51,49.54,49.5,49.54,20500.0,33.3436,33.3638,33.3368,33.3638,20500.0
2005-02-07 14:30:00,49.53,49.55,49.51,49.51,18000.0,33.357,33.3705,33.3436,33.3436,18000.0
2005-02-07 14:35:00,49.52,49.52,49.46,49.47,19600.0,33.3503,33.3503,33.3099,33.3166,19600.0
2005-02-07 14:40:00,49.47,49.47,49.46,49.47,11300.0,33.3166,33.3166,33.3099,33.3166,11300.0
2005-02-07 14:45:00,49.47,49.47,49.44,49.45,14200.0,33.3166,33.3166,33.2964,33.3032,14200.0
2005-02-07 14:50:00,49.44,49.47,49.44,49.45,20400.0,33.2964,33.3166,33.2964,33.3032,20400.0
2005-02-07 14:55:00,49.45,49.45,49.41,49.41,28600.0,33.3032,33.3032,33.2762,33.2762,28600.0
2005-02-07 15:00:00,49.41,49.42,49.4,49.4,26600.0,33.2762,33.283,33.2695,33.2695,26600.0
2005-02-07 15:05:00,49.41,49.41,49.36,49.37,31900.0,33.2762,33.2762,33.2425,33.2493,31900.0
2005-02-07 15:10:00,49.36,49.41,49.36,49.39,63600.0,33.2425,33.2762,33.2425,33.2627,63600.0
2005-02-07 15:15:00,49.39,49.43,49.39,49.43,26500.0,33.2627,33.2897,33.2627,33.2897,26500.0
2005-02-07 15:20:00,49.42,49.43,49.4,49.4,28900.0,33.283,33.2897,33.2695,33.2695,28900.0
2005-02-07 15:25:00,49.41,49.42,49.4,49.42,63100.0,33.2762,33.283,33.2695,33.283,63100.0
2005-02-07 15:30:00,49.41,49.43,49.41,49.43,27400.0,33.2762,33.2897,33.2762,33.2897,27400.0
2005-02-07 15:35:00,49.43,49.49,49.42,49.47,48200.0,33.2897,33.3301,33.283,33.3166,48200.0
2005-02-07 15:40:00,49.48,49.49,49.46,49.47,34900.0,33.3234,33.3301,33.3099,33.3166,34900.0
2005-02-07 15:45:00,49.47,49.5,49.47,49.5,24400.0,33.3166,33.3368,33.3166,33.3368,24400.0
2005-02-07 15:50:00,49.5,49.5,49.49,49.49,17900.0,33.3368,33.3368,33.3301,33.3301,17900.0
2005-02-07 15:55:00,49.5,49.5,49.47,49.48,43700.0,33.3368,33.3368,33.3166,33.3234,43700.0
2005-02-08 09:30:00,49.4,49.43,49.37,49.39,43500.0,33.2695,33.2897,33.2493,33.2627,43500.0
2005-02-08 09:35:00,49.39,49.4,49.36,49.36,7600.0,33.2627,33.2695,33.2425,33.2425,7600.0
2005-02-08 09:40:00,49.32,49.38,49.31,49.34,12900.0,33.2156,33.256,33.2089,33.2291,12900.0
2005-02-08 09:45:00,49.33,49.33,49.25,49.3,34100.0,33.2223,33.2223,33.1685,33.2021,34100.0
2005-02-08 09:50:00,49.31,49.37,49.3,49.35,38300.0,33.2089,33.2493,33.2021,33.2358,38300.0
2005-02-08 09:55:00,49.38,49.45,49.37,49.42,21400.0,33.256,33.3032,33.2493,33.283,21400.0
2005-02-08 10:00:00,49.43,49.43,49.35,49.37,7400.0,33.2897,33.2897,33.2358,33.2493,7400.0
2005-02-08 10:05:00,49.37,49.39,49.36,49.39,13000.0,33.2493,33.2627,33.2425,33.2627,13000.0
2005-02-08 10:10:00,49.4,49.44,49.39,49.44,14400.0,33.2695,33.2964,33.2627,33.2964,14400.0
2005-02-08 10:15:00,49.44,49.53,49.44,49.45,32700.0,33.2964,33.357,33.2964,33.3032,32700.0
2005-02-08 10:20:00,49.46,49.47,49.42,49.44,11200.0,33.3099,33.3166,33.283,33.2964,11200.0
2005-02-08 10:25:00,49.44,49.45,49.4,49.45,4100.0,33.2964,33.3032,33.2695,33.3032,4100.0
2005-02-08 10:30:00,49.45,49.5,49.45,49.49,10700.0,33.3032,33.3368,33.3032,33.3301,10700.0
2005-02-08 10:35:00,49.49,49.52,49.48,49.51,29100.0,33.3301,33.3503,33.3234,33.3436,29100.0
2005-02-08 10:40:00,49.51,49.52,49.45,49.47,30000.0,33.3436,33.3503,33.3032,33.3166,30000.0
2005-02-08 10:45:00,49.47,49.52,49.47,49.51,18700.0,33.3166,33.3503,33.3166,33.3436,18700.0
2005-02-08 10:50:00,49.52,49.53,49.5,49.51,28500.0,33.3503,33.357,33.3368,33.3436,28500.0
2005-02-08 10:55:00,49.51,49.54,49.51,49.54,13100.0,33.3436,33.3638,33.3436,33.3638,13100.0
2005-02-08 11:00:00,49.52,49.57,49.51,49.54,20300.0,33.3503,33.384,33.3436,33.3638,20300.0
2005-02-08 11:05:00,49.54,49.55,49.5,49.53,18800.0,33.3638,33.3705,33.3368,33.357,18800.0
2005-02-08 11:10:00,49.53,49.54,49.51,49.52,6600.0,33.357,33.3638,33.3436,33.3503,6600.0
2005-02-08 11:15:00,49.52,49.54,49.49,49.49,40600.0,33.3503,33.3638,33.3301,33.3301,40600.0
2005-02-08 11:20:00,49.5,49.52,49.5,49.51,11100.0,33.3368,33.3503,33.3368,33.3436,11100.0
2005-02-08 11:25:00,49.51,49.51,49.5,49.5,8100.0,33.3436,33.3436,33.3368,33.3368,8100.0
2005-02-08 11:30:00,49.5,49.5,49.48,49.49,8400.0,33.3368,33.3368,33.3234,33.3301,8400.0
2005-02-08 11:35:00,49.48,49.48,49.48,49.48,6500.0,33.3234,33.3234,33.3234,33.3234,6500.0
2005-02-08 11:40:00,49.48,49.48,49.45,49.46,11800.0,33.3234,33.3234,33.3032,33.3099,11800.0
2005-02-08 11:45:00,49.45,49.46,49.39,49.4,37600.0,33.3032,33.3099,33.2627,33.2695,37600.0
2005-02-08 11:50:00,49.39,49.4,49.36,49.39,17300.0,33.2627,33.2695,33.2425,33.2627,17300.0
2005-02-08 11:55:00,49.39,49.39,49.35,49.37,16600.0,33.2627,33.2627,33.2358,33.2493,16600.0
2005-02-08 12:00:00,49.36,49.37,49.32,49.34,3500.0,33.2425,33.2493,33.2156,33.2291,3500.0
2005-02-08 12:05:00,49.33,49.34,49.31,49.34,7500.0,33.2223,33.2291,33.2089,33.2291,7500.0
2005-02-08 12:10:00,49.34,49.34,49.21,49.22,30000.0,33.2291,33.2291,33.1415,33.1483,30000.0
2005-02-08 12:15:00,49.22,49.22,49.18,49.22,78500.0,33.1483,33.1483,33.1213,33.1483,78500.0
2005-02-08 12:20:00,49.21,49.22,49.18,49.18,24400.0,33.1415,33.1483,33.1213,33.1213,24400.0
2005-02-08 12:25:00,49.18,49.19,49.15,49.17,60900.0,33.1213,33.1281,33.1011,33.1146,60900.0
2005-02-08 12:30:00,49.16,49.19,49.15,49.19,38200.0,33.1079,33.1281,33.1011,33.1281,38200.0
2005-02-08 12:35:00,49.18,49.19,49.16,49.16,25300.0,33.1213,33.1281,33.1079,33.1079,25300.0
2005-02-08 12:40:00,49.15,49.17,49.14,49.16,17300.0,33.1011,33.1146,33.0944,33.1079,17300.0
2005-02-08 12:45:00,49.16,49.17,49.14,49.15,14800.0,33.1079,33.1146,33.0944,33.1011,14800.0
2005-02-08 12:50:00,49.15,49.16,49.14,49.14,10800.0,33.1011,33.1079,33.0944,33.0944,10800.0
2005-02-08 12:55:00,49.15,49.17,49.15,49.17,15200.0,33.1011,33.1146,33.1011,33.1146,15200.0
2005-02-08 13:00:00,49.16,49.19,49.14,49.19,11400.0,33.1079,33.1281,33.0944,33.1281,11400.0
2005-02-08 13:05:00,49.19,49.22,49.19,49.22,11800.0,33.1281,33.1483,33.1281,33.1483,11800.0
2005-02-08 13:10:00,49.22,49.23,49.21,49.22,8100.0,33.1483,33.155,33.1415,33.1483,8100.0
2005-02-08 13:15:00,49.22,49.22,49.19,49.2,8400.0,33.1483,33.1483,33.1281,33.1348,8400.0
2005-02-08 13:20:00,49.2,49.26,49.2,49.26,11300.0,33.1348,33.1752,33.1348,33.1752,11300.0
2005-02-08 13:25:00,49.26,49.26,49.24,49.25,5400.0,33.1752,33.1752,33.1617,33.1685,5400.0
2005-02-08 13:30:00,49.25,49.26,49.24,49.26,12000.0,33.1685,33.1752,33.1617,33.1752,12000.0
2005-02-08 13:35:00,49.25,49.27,49.25,49.26,8000.0,33.1685,33.1819,33.1685,33.1752,8000.0
2005-02-08 13:40:00,49.24,49.26,49.22,49.23,8400.0,33.1617,33.1752,33.1483,33.155,8400.0
2005-02-08 13:45:00,49.23,49.23,49.18,49.18,7200.0,33.155,33.155,33.1213,33.1213,7200.0
2005-02-08 13:50:00,49.19,49.19,49.15,49.17,11100.0,33.1281,33.1281,33.1011,33.1146,11100.0
2005-02-08 13:55:00,49.17,49.17,49.15,49.16,7500.0,33.1146,33.1146,33.1011,33.1079,7500.0
2005-02-08 14:00:00,49.16,49.26,49.15,49.24,57200.0,33.1079,33.1752,33.1011,33.1617,57200.0
2005-02-08 14:05:00,49.25,49.26,49.23,49.26,17900.0,33.1685,33.1752,33.155,33.1752,17900.0
2005-02-08 14:10:00,49.26,49.27,49.24,49.24,20300.0,33.1752,33.1819,33.1617,33.1617,20300.0
2005-02-08 14:15:00,49.25,49.25,49.21,49.22,20100.0,33.1685,33.1685,33.1415,33.1483,20100.0
2005-02-08 14:20:00,49.22,49.24,49.21,49.21,9700.0,33.1483,33.1617,33.1415,33.1415,9700.0
2005-02-08 14:25:00,49.23,49.24,49.2,49.21,11000.0,33.155,33.1617,33.1348,33.1415,11000.0
2005-02-08 14:30:00,49.2,49.2,49.17,49.18,30900.0,33.1348,33.1348,33.1146,33.1213,30900.0
2005-02-08 14:35:00,49.18,49.18,49.15,49.17,15100.0,33.1213,33.1213,33.1011,33.1146,15100.0
2005-02-08 14:40:00,49.17,49.19,49.15,49.19,6500.0,33.1146,33.1281,33.1011,33.1281,6500.0
2005-02-08 14:45:00,49.18,49.21,49.18,49.2,14800.0,33.1213,33.1415,33.1213,33.1348,14800.0
2005-02-08 14:50:00,49.21,49.25,49.2,49.22,7600.0,33.1415,33.1685,33.1348,33.1483,7600.0
2005-02-08 14:55:00,49.21,49.22,49.19,49.22,13500.0,33.1415,33.1483,33.1281,33.1483,13500.0
2005-02-08 15:00:00,49.22,49.24,49.17,49.24,24700.0,33.1483,33.1617,33.1146,33.1617,24700.0
2005-02-08 15:05:00,49.27,49.28,49.25,49.26,17300.0,33.1819,33.1887,33.1685,33.1752,17300.0
2005-02-08 15:10:00,49.26,49.28,49.25,49.26,18200.0,33.1752,33.1887,33.1685,33.1752,18200.0
2005-02-08 15:15:00,49.25,49.28,49.25,49.26,15700.0,33.1685,33.1887,33.1685,33.1752,15700.0
2005-02-08 15:20:00,49.27,49.3,49.26,49.3,17900.0,33.1819,33.2021,33.1752,33.2021,17900.0
2005-02-08 15:25:00,49.3,49.35,49.3,49.34,35100.0,33.2021,33.2358,33.2021,33.2291,35100.0
2005-02-08 15:30:00,49.34,49.37,49.33,49.37,34300.0,33.2291,33.2493,33.2223,33.2493,34300.0
2005-02-08 15:35:00,49.37,49.4,49.32,49.35,24800.0,33.2493,33.2695,33.2156,33.2358,24800.0
2005-02-08 15:40:00,49.35,49.35,49.26,49.32,23000.0,33.2358,33.2358,33.1752,33.2156,23000.0
2005-02-08 15:45:00,49.3,49.4,49.3,49.4,18900.0,33.2021,33.2695,33.2021,33.2695,18900.0
2005-02-08 15:50:00,49.4,49.44,49.4,49.4,60400.0,33.2695,33.2964,33.2695,33.2695,60400.0
2005-02-08 15:55:00,49.4,49.4,49.3,49.33,60800.0,33.2695,33.2695,33.2021,33.2223,60800.0
2005-02-09 09:30:00,49.4,49.46,49.32,49.46,30200.0,33.2695,33.3099,33.2156,33.3099,30200.0
2005-02-09 09:35:00,49.46,49.5,49.38,49.44,14000.0,33.3099,33.3368,33.256,33.2964,14000.0
2005-02-09 09:40:00,49.44,49.44,49.35,49.37,3500.0,33.2964,33.2964,33.2358,33.2493,3500.0
2005-02-09 09:45:00,49.38,49.42,49.36,49.4,6900.0,33.256,33.283,33.2425,33.2695,6900.0
2005-02-09 09:50:00,49.39,49.39,49.32,49.36,11300.0,33.2627,33.2627,33.2156,33.2425,11300.0
2005-02-09 09:55:00,49.33,49.35,49.29,49.3,23800.0,33.2223,33.2358,33.1954,33.2021,23800.0
2005-02-09 10:00:00,49.28,49.29,49.18,49.2,18500.0,33.1887,33.1954,33.1213,33.1348,18500.0
2005-02-09 10:05:00,49.2,49.22,49.18,49.22,28600.0,33.1348,33.1483,33.1213,33.1483,28600.0
2005-02-09 10:10:00,49.23,49.25,49.11,49.12,20900.0,33.155,33.1685,33.0742,33.0809,20900.0
2005-02-09 10:15:00,49.12,49.14,49.11,49.12,24300.0,33.0809,33.0944,33.0742,33.0809,24300.0
2005-02-09 10:20:00,49.12,49.12,49.06,49.06,16000.0,33.0809,33.0809,33.0405,33.0405,16000.0
2005-02-09 10:25:00,49.07,49.07,49.0,49.04,28300.0,33.0472,33.0472,33.0001,33.027,28300.0
2005-02-09 10:30:00,49.04,49.04,48.97,48.99,29000.0,33.027,33.027,32.9799,32.9934,29000.0
2005-02-09 10:35:00,48.99,49.0,48.92,48.96,18100.0,32.9934,33.0001,32.9462,32.9732,18100.0
2005-02-09 10:40:00,48.95,49.0,48.94,48.96,16300.0,32.9664,33.0001,32.9597,32.9732,16300.0
2005-02-09 10:45:00,48.96,49.04,48.95,49.0,48300.0,32.9732,33.027,32.9664,33.0001,48300.0
2005-02-09 10:50:00,48.98,48.99,48.96,48.96,6800.0,32.9866,32.9934,32.9732,32.9732,6800.0
2005-02-09 10:55:00,48.96,48.99,48.96,48.97,6400.0,32.9732,32.9934,32.9732,32.9799,6400.0
2005-02-09 11:00:00,48.96,48.99,48.96,48.98,10200.0,32.9732,32.9934,32.9732,32.9866,10200.0
2005-02-09 11:05:00,48.99,49.0,48.97,48.97,7900.0,32.9934,33.0001,32.9799,32.9799,7900.0
2005-02-09 11:10:00,48.97,48.98,48.92,48.92,12300.0,32.9799,32.9866,32.9462,32.9462,12300.0
2005-02-09 11:15:00,48.92,48.93,48.9,48.93,8100.0,32.9462,32.953,32.9327,32.953,8100.0
2005-02-09 11:20:00,48.91,48.94,48.89,48.92,11300.0,32.9395,32.9597,32.926,32.9462,11300.0
2005-02-09 11:25:00,48.93,48.95,48.91,48.94,10300.0,32.953,32.9664,32.9395,32.9597,10300.0
2005-02-09 11:30:00,48.93,48.94,48.86,48.86,21500.0,32.953,32.9597,32.9058,32.9058,21500.0
2005-02-09 11:35:00,48.86,48.92,48.86,48.91,7100.0,32.9058,32.9462,32.9058,32.9395,7100.0
2005-02-09 11:40:00,48.91,48.91,48.8,48.87,21300.0,32.9395,32.9395,32.8654,32.9125,21300.0
2005-02-09 11:45:00,48.87,48.9,48.86,48.89,14900.0,32.9125,32.9327,32.9058,32.926,14900.0
2005-02-09 11:50:00,48.88,48.92,48.88,48.9,3300.0,32.9193,32.9462,32.9193,32.9327,3300.0
2005-02-09 11:55:00,48.9,49.0,48.9,48.94,30200.0,32.9327,33.0001,32.9327,32.9597,30200.0
2005-02-09 12:00:00,48.92,48.92,48.89,48.89,7700.0,32.9462,32.9462,32.926,32.926,7700.0
2005-02-09 12:05:00,48.89,48.89,48.83,48.84,14100.0,32.926,32.926,32.8856,32.8923,14100.0
2005-02-09 12:10:00,48.83,48.84,48.82,48.84,4300.0,32.8856,32.8923,32.8789,32.8923,4300.0
2005-02-09 12:15:00,48.84,48.86,48.82,48.84,7400.0,32.8923,32.9058,32.8789,32.8923,7400.0
2005-02-09 12:20:00,48.83,48.84,48.82,48.84,5400.0,32.8856,32.8923,32.8789,32.8923,5400.0
2005-02-09 12:25:00,48.85,48.85,48.84,48.84,1600.0,32.8991,32.8991,32.8923,32.8923,1600.0
2005-02-09 12:30:00,48.83,48.84,48.79,48.8,10500.0,32.8856,32.8923,32.8587,32.8654,10500.0
2005-02-09 12:35:00,48.8,48.81,48.79,48.79,9800.0,32.8654,32.8721,32.8587,32.8587,9800.0
2005-02-09 12:40:00,48.78,48.79,48.75,48.76,8600.0,32.8519,32.8587,32.8317,32.8385,8600.0
2005-02-09 12:45:00,48.75,48.76,48.75,48.75,9900.0,32.8317,32.8385,32.8317,32.8317,9900.0
2005-02-09 12:50:00,48.76,48.76,48.72,48.72,5900.0,32.8385,32.8385,32.8115,32.8115,5900.0
2005-02-09 12:55:00,48.72,48.72,48.71,48.71,2800.0,32.8115,32.8115,32.8048,32.8048,2800.0
2005-02-09 13:00:00,48.71,48.73,48.7,48.73,7300.0,32.8048,32.8183,32.7981,32.8183,7300.0
2005-02-09 13:05:00,48.74,48.79,48.74,48.76,13200.0,32.825,32.8587,32.825,32.8385,13200.0
2005-02-09 13:10:00,48.78,48.79,48.75,48.77,8000.0,32.8519,32.8587,32.8317,32.8452,8000.0
2005-02-09 13:15:00,48.77,48.77,48.74,48.74,6200.0,32.8452,32.8452,32.825,32.825,6200.0
2005-02-09 13:20:00,48.74,48.78,48.74,48.78,5200.0,32.825,32.8519,32.825,32.8519,5200.0
2005-02-09 13:25:00,48.78,48.8,48.78,48.79,3400.0,32.8519,32.8654,32.8519,32.8587,3400.0
2005-02-09 13:30:00,48.8,48.85,48.79,48.85,15700.0,32.8654,32.8991,32.8587,32.8991,15700.0
2005-02-09 13:35:00,48.85,48.88,48.75,48.75,16800.0,32.8991,32.9193,32.8317,32.8317,16800.0
2005-02-09 13:40:00,48.75,48.75,48.72,48.73,13200.0,32.8317,32.8317,32.8115,32.8183,13200.0
2005-02-09 13:45:00,48.72,48.78,48.72,48.78,6400.0,32.8115,32.8519,32.8115,32.8519,6400.0
2005-02-09 13:50:00,48.78,48.88,48.78,48.88,13100.0,32.8519,32.9193,32.8519,32.9193,13100.0
2005-02-09 13:55:00,48.88,48.9,48.78,48.78,12000.0,32.9193,32.9327,32.8519,32.8519,12000.0
2005-02-09 14:00:00,48.77,48.77,48.67,48.67,12700.0,32.8452,32.8452,32.7778,32.7778,12700.0
2005-02-09 14:05:00,48.67,48.69,48.56,48.58,19000.0,32.7778,32.7913,32.7038,32.7172,19000.0
2005-02-09 14:10:00,48.59,48.69,48.54,48.69,12900.0,32.724,32.7913,32.6903,32.7913,12900.0
2005-02-09 14:15:00,48.67,48.69,48.64,48.66,13500.0,32.7778,32.7913,32.7576,32.7711,13500.0
2005-02-09 14:20:00,48.66,48.68,48.65,48.68,18100.0,32.7711,32.7846,32.7644,32.7846,18100.0
2005-02-09 14:25:00,48.67,48.69,48.65,48.67,39500.0,32.7778,32.7913,32.7644,32.7778,39500.0
2005-02-09 14:30:00,48.65,48.67,48.64,48.67,27500.0,32.7644,32.7778,32.7576,32.7778,27500.0
2005-02-09 14:35:00,48.67,48.7,48.66,48.67,30700.0,32.7778,32.7981,32.7711,32.7778,30700.0
2005-02-09 14:40:00,48.66,48.67,48.65,48.66,8600.0,32.7711,32.7778,32.7644,32.7711,8600.0
2005-02-09 14:45:00,48.66,48.66,48.64,48.65,21800.0,32.7711,32.7711,32.7576,32.7644,21800.0
2005-02-09 14:50:00,48.65,48.68,48.64,48.67,19400.0,32.7644,32.7846,32.7576,32.7778,19400.0
2005-02-09 14:55:00,48.67,48.67,48.66,48.66,12600.0,32.7778,32.7778,32.7711,32.7711,12600.0
2005-02-09 15:00:00,48.66,48.72,48.65,48.71,20400.0,32.7711,32.8115,32.7644,32.8048,20400.0
2005-02-09 15:05:00,48.69,48.72,48.67,48.68,8800.0,32.7913,32.8115,32.7778,32.7846,8800.0
2005-02-09 15:10:00,48.68,48.68,48.62,48.63,23100.0,32.7846,32.7846,32.7442,32.7509,23100.0
2005-02-09 15:15:00,48.63,48.68,48.63,48.68,17900.0,32.7509,32.7846,32.7509,32.7846,17900.0
2005-02-09 15:20:00,48.67,48.69,48.66,48.66,28600.0,32.7778,32.7913,32.7711,32.7711,28600.0
2005-02-09 15:25:00,48.66,48.69,48.66,48.67,25600.0,32.7711,32.7913,32.7711,32.7778,25600.0
2005-02-09 15:30:00,48.67,48.71,48.67,48.71,31500.0,32.7778,32.8048,32.7778,32.8048,31500.0
2005-02-09 15:35:00,48.71,48.72,48.7,48.71,15400.0,32.8048,32.8115,32.7981,32.8048,15400.0
2005-02-09 15:40:00,48.7,48.7,48.66,48.67,16500.0,32.7981,32.7981,32.7711,32.7778,16500.0
2005-02-09 15:45:00,48.66,48.75,48.66,48.74,41800.0,32.7711,32.8317,32.7711,32.825,41800.0
2005-02-09 15:50:00,48.74,48.74,48.67,48.68,26900.0,32.825,32.825,32.7778,32.7846,26900.0
2005-02-09 15:55:00,48.69,48.71,48.68,48.69,38100.0,32.7913,32.8048,32.7846,32.7913,38100.0
2005-02-10 09:30:00,48.7,48.7,48.57,48.58,24100.0,32.7981,32.7981,32.7105,32.7172,24100.0
2005-02-10 09:35:00,48.58,48.62,48.55,48.58,13300.0,32.7172,32.7442,32.697,32.7172,13300.0
2005-02-10 09:40:00,48.54,48.65,48.53,48.63,7700.0,32.6903,32.7644,32.6836,32.7509,7700.0
2005-02-10 09:45:00,48.63,48.64,48.51,48.51,19600.0,32.7509,32.7576,32.6701,32.6701,19600.0
2005-02-10 09:50:00,48.51,48.52,48.41,48.43,20700.0,32.6701,32.6768,32.6027,32.6162,20700.0
2005-02-10 09:55:00,48.43,48.55,48.42,48.53,13200.0,32.6162,32.697,32.6095,32.6836,13200.0
2005-02-10 10:00:00,48.53,48.65,48.52,48.59,14700.0,32.6836,32.7644,32.6768,32.724,14700.0
2005-02-10 10:05:00,48.58,48.66,48.57,48.66,11500.0,32.7172,32.7711,32.7105,32.7711,11500.0
2005-02-10 10:10:00,48.65,48.68,48.61,48.61,8900.0,32.7644,32.7846,32.7374,32.7374,8900.0
2005-02-10 10:15:00,48.6,48.62,48.59,48.61,6700.0,32.7307,32.7442,32.724,32.7374,6700.0
2005-02-10 10:20:00,48.61,48.61,48.58,48.58,4200.0,32.7374,32.7374,32.7172,32.7172,4200.0
2005-02-10 10:25:00,48.59,48.6,48.54,48.54,32300.0,32.724,32.7307,32.6903,32.6903,32300.0
2005-02-10 10:30:00,48.55,48.55,48.53,48.54,4900.0,32.697,32.697,32.6836,32.6903,4900.0
2005-02-10 10:35:00,48.55,48.56,48.52,48.54,9900.0,32.697,32.7038,32.6768,32.6903,9900.0
2005-02-10 10:40:00,48.53,48.55,48.53,48.54,6100.0,32.6836,32.697,32.6836,32.6903,6100.0
2005-02-10 10:45:00,48.54,48.55,48.52,48.54,7700.0,32.6903,32.697,32.6768,32.6903,7700.0
2005-02-10 10:50:00,48.54,48.54,48.5,48.52,60600.0,32.6903,32.6903,32.6634,32.6768,60600.0
2005-02-10 10:55:00,48.52,48.56,48.51,48.54,9200.0,32.6768,32.7038,32.6701,32.6903,9200.0
2005-02-10 11:00:00,48.56,48.62,48.56,48.6,11100.0,32.7038,32.7442,32.7038,32.7307,11100.0
2005-02-10 11:05:00,48.6,48.62,48.56,48.56,11500.0,32.7307,32.7442,32.7038,32.7038,11500.0
2005-02-10 11:10:00,48.57,48.65,48.56,48.64,9400.0,32.7105,32.7644,32.7038,32.7576,9400.0
2005-02-10 11:15:00,48.64,48.64,48.56,48.58,18100.0,32.7576,32.7576,32.7038,32.7172,18100.0
2005-02-10 11:20:00,48.58,48.58,48.54,48.55,7200.0,32.7172,32.7172,32.6903,32.697,7200.0
2005-02-10 11:25:00,48.54,48.6,48.5,48.6,11100.0,32.6903,32.7307,32.6634,32.7307,11100.0
2005-02-10 11:30:00,48.59,48.66,48.59,48.64,11300.0,32.724,32.7711,32.724,32.7576,11300.0
2005-02-10 11:35:00,48.64,48.64,48.63,48.63,3400.0,32.7576,32.7576,32.7509,32.7509,3400.0
2005-02-10 11:40:00,48.65,48.69,48.64,48.69,12200.0,32.7644,32.7913,32.7576,32.7913,12200.0
2005-02-10 11:45:00,48.69,48.78,48.69,48.76,12200.0,32.7913,32.8519,32.7913,32.8385,12200.0
2005-02-10 11:50:00,48.76,48.77,48.74,48.77,9000.0,32.8385,32.8452,32.825,32.8452,9000.0
2005-02-10 11:55:00,48.78,48.81,48.78,48.81,7800.0,32.8519,32.8721,32.8519,32.8721,7800.0
2005-02-10 12:00:00,48.81,48.85,48.8,48.85,12200.0,32.8721,32.8991,32.8654,32.8991,12200.0
2005-02-10 12:05:00,48.85,48.93,48.85,48.9,40900.0,32.8991,32.953,32.8991,32.9327,40900.0
2005-02-10 12:10:00,48.9,48.93,48.88,48.9,9800.0,32.9327,32.953,32.9193,32.9327,9800.0
2005-02-10 12:15:00,48.9,48.9,48.87,48.87,5200.0,32.9327,32.9327,32.9125,32.9125,5200.0
2005-02-10 12:20:00,48.88,48.89,48.87,48.89,9600.0,32.9193,32.926,32.9125,32.926,9600.0
2005-02-10 12:25:00,48.89,48.9,48.88,48.9,15800.0,32.926,32.9327,32.9193,32.9327,15800.0
2005-02-10 12:30:00,48.9,48.9,48.84,48.85,7500.0,32.9327,32.9327,32.8923,32.8991,7500.0
2005-02-10 12:35:00,48.85,48.86,48.83,48.86,3100.0,32.8991,32.9058,32.8856,32.9058,3100.0
2005-02-10 12:40:00,48.85,48.86,48.85,48.86,3500.0,32.8991,32.9058,32.8991,32.9058,3500.0
2005-02-10 12:45:00,48.86,48.86,48.85,48.86,2900.0,32.9058,32.9058,32.8991,32.9058,2900.0
2005-02-10 12:50:00,48.86,48.89,48.83,48.83,10400.0,32.9058,32.926,32.8856,32.8856,10400.0
2005-02-10 12:55:00,48.82,48.84,48.79,48.84,10000.0,32.8789,32.8923,32.8587,32.8923,10000.0
2005-02-10 13:00:00,48.84,48.84,48.81,48.83,10100.0,32.8923,32.8923,32.8721,32.8856,10100.0
2005-02-10 13:05:00,48.83,48.84,48.77,48.77,10900.0,32.8856,32.8923,32.8452,32.8452,10900.0
2005-02-10 13:10:00,48.76,48.77,48.73,48.75,6300.0,32.8385,32.8452,32.8183,32.8317,6300.0
2005-02-10 13:15:00,48.75,48.75,48.7,48.7,7900.0,32.8317,32.8317,32.7981,32.7981,7900.0
2005-02-10 13:20:00,48.69,48.71,48.68,48.71,8700.0,32.7913,32.8048,32.7846,32.8048,8700.0
2005-02-10 13:25:00,48.7,48.77,48.69,48.77,18000.0,32.7981,32.8452,32.7913,32.8452,18000.0
2005-02-10 13:30:00,48.78,48.8,48.78,48.8,23100.0,32.8519,32.8654,32.8519,32.8654,23100.0
2005-02-10 13:35:00,48.8,48.8,48.79,48.8,18000.0,32.8654,32.8654,32.8587,32.8654,18000.0
2005-02-10 13:40:00,48.76,48.8,48.76,48.79,22500.0,32.8385,32.8654,32.8385,32.8587,22500.0
2005-02-10 13:45:00,48.78,48.81,48.78,48.8,13500.0,32.8519,32.8721,32.8519,32.8654,13500.0
2005-02-10 13:50:00,48.81,48.83,48.81,48.83,30400.0,32.8721,32.8856,32.8721,32.8856,30400.0
2005-02-10 13:55:00,48.83,48.85,48.83,48.84,19900.0,32.8856,32.8991,32.8856,32.8923,19900.0
2005-02-10 14:00:00,48.84,48.85,48.84,48.84,14000.0,32.8923,32.8991,32.8923,32.8923,14000.0
2005-02-10 14:05:00,48.84,48.85,48.83,48.83,12700.0,32.8923,32.8991,32.8856,32.8856,12700.0
2005-02-10 14:10:00,48.83,48.95,48.83,48.93,35600.0,32.8856,32.9664,32.8856,32.953,35600.0
2005-02-10 14:15:00,48.93,48.97,48.9,48.95,29800.0,32.953,32.9799,32.9327,32.9664,29800.0
2005-02-10 14:20:00,48.96,48.99,48.92,48.97,43900.0,32.9732,32.9934,32.9462,32.9799,43900.0
2005-02-10 14:25:00,48.97,48.99,48.96,48.97,15800.0,32.9799,32.9934,32.9732,32.9799,15800.0
2005-02-10 14:30:00,48.96,48.98,48.94,48.94,19000.0,32.9732,32.9866,32.9597,32.9597,19000.0
2005-02-10 14:35:00,48.95,48.97,48.94,48.96,99700.0,32.9664,32.9799,32.9597,32.9732,99700.0
2005-02-10 14:40:00,48.97,48.99,48.95,48.97,39300.0,32.9799,32.9934,32.9664,32.9799,39300.0
2005-02-10 14:45:00,48.96,49.0,48.96,49.0,37100.0,32.9732,33.0001,32.9732,33.0001,37100.0
2005-02-10 14:50:00,48.99,49.08,48.99,49.0,26000.0,32.9934,33.054,32.9934,33.0001,26000.0
2005-02-10 14:55:00,48.99,49.06,48.99,49.06,21300.0,32.9934,33.0405,32.9934,33.0405,21300.0
2005-02-10 15:00:00,49.05,49.07,49.02,49.05,24800.0,33.0338,33.0472,33.0136,33.0338,24800.0
2005-02-10 15:05:00,49.06,49.08,49.04,49.07,25600.0,33.0405,33.054,33.027,33.0472,25600.0
2005-02-10 15:10:00,49.08,49.1,49.07,49.09,15900.0,33.054,33.0674,33.0472,33.0607,15900.0
2005-02-10 15:15:00,49.1,49.11,49.08,49.1,27600.0,33.0674,33.0742,33.054,33.0674,27600.0
2005-02-10 15:20:00,49.09,49.14,49.09,49.13,32800.0,33.0607,33.0944,33.0607,33.0876,32800.0
2005-02-10 15:25:00,49.13,49.15,49.1,49.13,51600.0,33.0876,33.1011,33.0674,33.0876,51600.0
2005-02-10 15:30:00,49.14,49.16,49.14,49.16,45200.0,33.0944,33.1079,33.0944,33.1079,45200.0
2005-02-10 15:35:00,49.17,49.19,49.1,49.14,46900.0,33.1146,33.1281,33.0674,33.0944,46900.0
2005-02-10 15:40:00,49.11,49.17,49.11,49.15,24400.0,33.0742,33.1146,33.0742,33.1011,24400.0
2005-02-10 15:45:00,49.15,49.16,49.11,49.14,55200.0,33.1011,33.1079,33.0742,33.0944,55200.0
2005-02-10 15:50:00,49.14,49.16,49.14,49.15,59600.0,33.0944,33.1079,33.0944,33.1011,59600.0
2005-02-10 15:55:00,49.16,49.17,49.06,49.08,59100.0,33.1079,33.1146,33.0405,33.054,59100.0
2005-02-11 09:30:00,49.12,49.35,49.1,49.19,49200.0,33.0809,33.2358,33.0674,33.1281,49200.0
2005-02-11 09:35:00,49.19,49.2,49.0,49.0,26200.0,33.1281,33.1348,33.0001,33.0001,26200.0
2005-02-11 09:40:00,49.0,49.06,48.9,48.9,36100.0,33.0001,33.0405,32.9327,32.9327,36100.0
2005-02-11 09:45:00,48.9,48.93,48.75,48.81,38700.0,32.9327,32.953,32.8317,32.8721,38700.0
2005-02-11 09:50:00,48.82,49.0,48.76,48.85,48600.0,32.8789,33.0001,32.8385,32.8991,48600.0
2005-02-11 09:55:00,48.84,48.88,48.81,48.81,58500.0,32.8923,32.9193,32.8721,32.8721,58500.0
2005-02-11 10:00:00,48.8,48.93,48.8,48.91,32400.0,32.8654,32.953,32.8654,32.9395,32400.0
2005-02-11 10:05:00,48.88,48.88,48.77,48.8,33000.0,32.9193,32.9193,32.8452,32.8654,33000.0
2005-02-11 10:10:00,48.79,48.8,48.74,48.75,34400.0,32.8587,32.8654,32.825,32.8317,34400.0
2005-02-11 10:15:00,48.75,48.81,48.75,48.8,23600.0,32.8317,32.8721,32.8317,32.8654,23600.0
2005-02-11 10:20:00,48.8,48.85,48.8,48.84,73600.0,32.8654,32.8991,32.8654,32.8923,73600.0
2005-02-11 10:25:00,48.85,49.0,48.85,48.99,63600.0,32.8991,33.0001,32.8991,32.9934,63600.0
2005-02-11 10:30:00,49.0,49.02,48.97,48.99,23300.0,33.0001,33.0136,32.9799,32.9934,23300.0
2005-02-11 10:35:00,48.98,49.04,48.94,49.04,49100.0,32.9866,33.027,32.9597,33.027,49100.0
2005-02-11 10:40:00,49.03,49.06,48.99,49.0,49400.0,33.0203,33.0405,32.9934,33.0001,49400.0
2005-02-11 10:45:00,48.98,49.03,48.98,49.01,27300.0,32.9866,33.0203,32.9866,33.0068,27300.0
2005-02-11 10:50:00,49.01,49.06,49.01,49.04,21600.0,33.0068,33.0405,33.0068,33.027,21600.0
2005-02-11 10:55:00,49.04,49.05,49.03,49.05,12100.0,33.027,33.0338,33.0203,33.0338,12100.0
2005-02-11 11:00:00,49.05,49.13,49.04,49.12,46000.0,33.0338,33.0876,33.027,33.0809,46000.0
2005-02-11 11:05:00,49.12,49.14,49.1,49.13,27500.0,33.0809,33.0944,33.0674,33.0876,27500.0
2005-02-11 11:10:00,49.12,49.5,49.12,49.5,61700.0,33.0809,33.3368,33.0809,33.3368,61700.0
2005-02-11 11:15:00,49.38,49.51,49.38,49.4,51900.0,33.256,33.3436,33.256,33.2695,51900.0
2005-02-11 11:20:00,49.41,49.46,49.4,49.45,29600.0,33.2762,33.3099,33.2695,33.3032,29600.0
2005-02-11 11:25:00,49.46,49.75,49.45,49.75,52400.0,33.3099,33.5052,33.3032,33.5052,52400.0
2005-02-11 11:30:00,49.78,49.87,49.7,49.71,29800.0,33.5254,33.586,33.4715,33.4783,29800.0
2005-02-11 11:35:00,49.72,49.72,49.6,49.66,22300.0,33.485,33.485,33.4042,33.4446,22300.0
2005-02-11 11:40:00,49.68,49.8,49.67,49.8,21200.0,33.4581,33.5389,33.4513,33.5389,21200.0
2005-02-11 11:45:00,49.8,49.8,49.7,49.71,23300.0,33.5389,33.5389,33.4715,33.4783,23300.0
2005-02-11 11:50:00,49.71,49.74,49.69,49.72,17400.0,33.4783,33.4985,33.4648,33.485,17400.0
2005-02-11 11:55:00,49.73,49.77,49.72,49.76,15200.0,33.4917,33.5187,33.485,33.5119,15200.0
2005-02-11 12:00:00,49.75,49.8,49.75,49.8,20800.0,33.5052,33.5389,33.5052,33.5389,20800.0
2005-02-11 12:05:00,49.8,49.8,49.75,49.76,27800.0,33.5389,33.5389,33.5052,33.5119,27800.0
2005-02-11 12:10:00,49.75,49.8,49.75,49.8,17000.0,33.5052,33.5389,33.5052,33.5389,17000.0
2005-02-11 12:15:00,49.79,49.81,49.78,49.79,14500.0,33.5321,33.5456,33.5254,33.5321,14500.0
2005-02-11 12:20:00,49.78,49.84,49.78,49.83,16900.0,33.5254,33.5658,33.5254,33.5591,16900.0
2005-02-11 12:25:00,49.83,49.85,49.81,49.81,20400.0,33.5591,33.5725,33.5456,33.5456,20400.0
2005-02-11 12:30:00,49.82,49.82,49.75,49.76,14900.0,33.5523,33.5523,33.5052,33.5119,14900.0
2005-02-11 12:35:00,49.76,49.87,49.7,49.81,13900.0,33.5119,33.586,33.4715,33.5456,13900.0
2005-02-11 12:40:00,49.8,49.81,49.76,49.78,15300.0,33.5389,33.5456,33.5119,33.5254,15300.0
2005-02-11 12:45:00,49.76,49.76,49.7,49.7,11000.0,33.5119,33.5119,33.4715,33.4715,11000.0
2005-02-11 12:50:00,49.71,49.72,49.67,49.67,9600.0,33.4783,33.485,33.4513,33.4513,9600.0
2005-02-11 12:55:00,49.68,49.72,49.67,49.7,9700.0,33.4581,33.485,33.4513,33.4715,9700.0
2005-02-11 13:00:00,49.7,49.72,49.67,49.67,15100.0,33.4715,33.485,33.4513,33.4513,15100.0
2005-02-11 13:05:00,49.68,49.68,49.58,49.64,18000.0,33.4581,33.4581,33.3907,33.4311,18000.0
2005-02-11 13:10:00,49.66,49.66,49.58,49.6,10100.0,33.4446,33.4446,33.3907,33.4042,10100.0
2005-02-11 13:15:00,49.59,49.61,49.58,49.59,12800.0,33.3974,33.4109,33.3907,33.3974,12800.0
2005-02-11 13:20:00,49.6,49.65,49.6,49.64,10300.0,33.4042,33.4379,33.4042,33.4311,10300.0
2005-02-11 13:25:00,49.64,49.67,49.63,49.63,13600.0,33.4311,33.4513,33.4244,33.4244,13600.0
2005-02-11 13:30:00,49.63,49.64,49.61,49.62,9200.0,33.4244,33.4311,33.4109,33.4176,9200.0
2005-02-11 13:35:00,49.62,49.7,49.59,49.67,16000.0,33.4176,33.4715,33.3974,33.4513,16000.0
2005-02-11 13:40:00,49.7,49.72,49.68,49.7,15900.0,33.4715,33.485,33.4581,33.4715,15900.0
2005-02-11 13:45:00,49.69,49.84,49.69,49.8,23100.0,33.4648,33.5658,33.4648,33.5389,23100.0
2005-02-11 13:50:00,49.79,49.82,49.79,49.82,14400.0,33.5321,33.5523,33.5321,33.5523,14400.0
2005-02-11 13:55:00,49.81,49.84,49.79,49.79,12600.0,33.5456,33.5658,33.5321,33.5321,12600.0
2005-02-11 14:00:00,49.77,49.77,49.76,49.77,28600.0,33.5187,33.5187,33.5119,33.5187,28600.0
2005-02-11 14:05:00,49.77,49.79,49.75,49.79,28900.0,33.5187,33.5321,33.5052,33.5321,28900.0
2005-02-11 14:10:00,49.79,49.81,49.79,49.79,16800.0,33.5321,33.5456,33.5321,33.5321,16800.0
2005-02-11 14:15:00,49.79,49.79,49.74,49.74,13000.0,33.5321,33.5321,33.4985,33.4985,13000.0
2005-02-11 14:20:00,49.74,49.76,49.73,49.76,90000.0,33.4985,33.5119,33.4917,33.5119,90000.0
2005-02-11 14:25:00,49.76,49.8,49.75,49.76,27000.0,33.5119,33.5389,33.5052,33.5119,27000.0
2005-02-11 14:30:00,49.77,49.77,49.71,49.71,10800.0,33.5187,33.5187,33.4783,33.4783,10800.0
2005-02-11 14:35:00,49.7,49.7,49.65,49.66,17500.0,33.4715,33.4715,33.4379,33.4446,17500.0
2005-02-11 14:40:00,49.66,49.72,49.66,49.72,28900.0,33.4446,33.485,33.4446,33.485,28900.0
2005-02-11 14:45:00,49.72,49.75,49.72,49.73,9100.0,33.485,33.5052,33.485,33.4917,9100.0
2005-02-11 14:50:00,49.74,49.87,49.74,49.87,26800.0,33.4985,33.586,33.4985,33.586,26800.0
2005-02-11 14:55:00,49.88,49.93,49.88,49.93,35000.0,33.5927,33.6264,33.5927,33.6264,35000.0
2005-02-11 15:00:00,49.93,49.95,49.93,49.94,180300.0,33.6264,33.6399,33.6264,33.6332,180300.0
2005-02-11 15:05:00,49.93,49.95,49.9,49.94,14800.0,33.6264,33.6399,33.6062,33.6332,14800.0
2005-02-11 15:10:00,49.95,49.96,49.89,49.89,47900.0,33.6399,33.6466,33.5995,33.5995,47900.0
2005-02-11 15:15:00,49.9,49.91,49.9,49.91,15200.0,33.6062,33.613,33.6062,33.613,15200.0
2005-02-11 15:20:00,49.9,49.95,49.9,49.95,44100.0,33.6062,33.6399,33.6062,33.6399,44100.0
2005-02-11 15:25:00,49.95,49.97,49.94,49.97,46000.0,33.6399,33.6534,33.6332,33.6534,46000.0
2005-02-11 15:30:00,49.97,50.0,49.96,49.99,62100.0,33.6534,33.6736,33.6466,33.6668,62100.0
2005-02-11 15:35:00,49.99,50.01,49.93,49.94,60900.0,33.6668,33.6803,33.6264,33.6332,60900.0
2005-02-11 15:40:00,49.93,49.94,49.91,49.93,52400.0,33.6264,33.6332,33.613,33.6264,52400.0
2005-02-11 15:45:00,49.93,49.95,49.9,49.92,74900.0,33.6264,33.6399,33.6062,33.6197,74900.0
2005-02-11 15:50:00,49.93,49.94,49.92,49.93,47200.0,33.6264,33.6332,33.6197,33.6264,47200.0
2005-02-11 15:55:00,49.93,49.94,49.89,49.89,38200.0,33.6264,33.6332,33.5995,33.5995,38200.0
2005-02-14 09:30:00,49.8,49.93,49.8,49.83,34800.0,33.5389,33.6264,33.5389,33.5591,34800.0
2005-02-14 09:35:00,49.75,49.88,49.41,49.43,30100.0,33.5052,33.5927,33.2762,33.2897,30100.0
2005-02-14 09:40:00,49.43,49.45,49.26,49.29,37200.0,33.2897,33.3032,33.1752,33.1954,37200.0
2005-02-14 09:45:00,49.29,49.3,49.11,49.21,48300.0,33.1954,33.2021,33.0742,33.1415,48300.0
2005-02-14 09:50:00,49.21,49.28,49.11,49.11,24800.0,33.1415,33.1887,33.0742,33.0742,24800.0
2005-02-14 09:55:00,49.12,49.16,49.07,49.16,36700.0,33.0809,33.1079,33.0472,33.1079,36700.0
2005-02-14 10:00:00,49.11,49.15,49.06,49.1,21600.0,33.0742,33.1011,33.0405,33.0674,21600.0
2005-02-14 10:05:00,49.1,49.14,49.0,49.0,31100.0,33.0674,33.0944,33.0001,33.0001,31100.0
2005-02-14 10:10:00,49.0,49.05,48.97,48.97,34900.0,33.0001,33.0338,32.9799,32.9799,34900.0
2005-02-14 10:15:00,48.98,49.1,48.93,49.1,31700.0,32.9866,33.0674,32.953,33.0674,31700.0
2005-02-14 10:20:00,49.1,49.13,49.03,49.03,31900.0,33.0674,33.0876,33.0203,33.0203,31900.0
2005-02-14 10:25:00,49.03,49.04,48.99,49.0,11700.0,33.0203,33.027,32.9934,33.0001,11700.0
2005-02-14 10:30:00,49.0,49.01,48.97,49.01,11500.0,33.0001,33.0068,32.9799,33.0068,11500.0
2005-02-14 10:35:00,48.99,49.01,48.99,48.99,20800.0,32.9934,33.0068,32.9934,32.9934,20800.0
2005-02-14 10:40:00,49.0,49.02,49.0,49.01,28700.0,33.0001,33.0136,33.0001,33.0068,28700.0
2005-02-14 10:45:00,49.01,49.01,48.98,49.0,20100.0,33.0068,33.0068,32.9866,33.0001,20100.0
2005-02-14 10:50:00,48.99,49.01,48.95,48.96,16400.0,32.9934,33.0068,32.9664,32.9732,16400.0
2005-02-14 10:55:00,48.97,48.99,48.92,48.97,7900.0,32.9799,32.9934,32.9462,32.9799,7900.0
2005-02-14 11:00:00,48.96,49.01,48.96,49.0,43300.0,32.9732,33.0068,32.9732,33.0001,43300.0
2005-02-14 11:05:00,49.0,49.02,49.0,49.01,10900.0,33.0001,33.0136,33.0001,33.0068,10900.0
2005-02-14 11:10:00,49.0,49.01,48.97,48.98,14600.0,33.0001,33.0068,32.9799,32.9866,14600.0
2005-02-14 11:15:00,48.98,49.0,48.97,48.99,9100.0,32.9866,33.0001,32.9799,32.9934,9100.0
2005-02-14 11:20:00,49.0,49.0,48.98,49.0,26400.0,33.0001,33.0001,32.9866,33.0001,26400.0
2005-02-14 11:25:00,49.0,49.0,48.98,48.99,19400.0,33.0001,33.0001,32.9866,32.9934,19400.0
2005-02-14 11:30:00,48.98,49.01,48.98,49.0,36500.0,32.9866,33.0068,32.9866,33.0001,36500.0
2005-02-14 11:35:00,49.0,49.0,48.99,48.99,8300.0,33.0001,33.0001,32.9934,32.9934,8300.0
2005-02-14 11:40:00,48.99,49.01,48.99,49.0,13500.0,32.9934,33.0068,32.9934,33.0001,13500.0
2005-02-14 11:45:00,49.0,49.01,48.99,49.0,12200.0,33.0001,33.0068,32.9934,33.0001,12200.0
2005-02-14 11:50:00,48.99,49.04,48.99,49.04,18800.0,32.9934,33.027,32.9934,33.027,18800.0
2005-02-14 11:55:00,49.04,49.05,49.03,49.04,13500.0,33.027,33.0338,33.0203,33.027,13500.0
2005-02-14 12:00:00,49.03,49.04,48.99,48.99,25800.0,33.0203,33.027,32.9934,32.9934,25800.0
2005-02-14 12:05:00,49.0,49.01,48.96,48.98,12000.0,33.0001,33.0068,32.9732,32.9866,12000.0
2005-02-14 12:10:00,48.96,49.02,48.96,49.02,7700.0,32.9732,33.0136,32.9732,33.0136,7700.0
2005-02-14 12:15:00,49.01,49.04,49.01,49.04,13200.0,33.0068,33.027,33.0068,33.027,13200.0
2005-02-14 12:20:00,49.04,49.15,49.03,49.14,31300.0,33.027,33.1011,33.0203,33.0944,31300.0
2005-02-14 12:25:00,49.14,49.15,49.11,49.14,9700.0,33.0944,33.1011,33.0742,33.0944,9700.0
2005-02-14 12:30:00,49.15,49.16,49.12,49.14,17000.0,33.1011,33.1079,33.0809,33.0944,17000.0
2005-02-14 12:35:00,49.14,49.15,49.08,49.08,11900.0,33.0944,33.1011,33.054,33.054,11900.0
2005-02-14 12:40:00,49.1,49.11,49.02,49.04,9100.0,33.0674,33.0742,33.0136,33.027,9100.0
2005-02-14 12:45:00,49.07,49.07,49.03,49.04,6200.0,33.0472,33.0472,33.0203,33.027,6200.0
2005-02-14 12:50:00,49.04,49.05,49.01,49.01,11700.0,33.027,33.0338,33.0068,33.0068,11700.0
2005-02-14 12:55:00,49.0,49.01,48.97,48.97,12800.0,33.0001,33.0068,32.9799,32.9799,12800.0
2005-02-14 13:00:00,48.97,48.98,48.95,48.97,13400.0,32.9799,32.9866,32.9664,32.9799,13400.0
2005-02-14 13:05:00,48.97,48.99,48.95,48.95,4100.0,32.9799,32.9934,32.9664,32.9664,4100.0
2005-02-14 13:10:00,48.96,48.97,48.94,48.95,13300.0,32.9732,32.9799,32.9597,32.9664,13300.0
2005-02-14 13:15:00,48.94,48.96,48.93,48.96,12900.0,32.9597,32.9732,32.953,32.9732,12900.0
2005-02-14 13:20:00,48.98,48.99,48.96,48.97,15100.0,32.9866,32.9934,32.9732,32.9799,15100.0
2005-02-14 13:25:00,48.98,48.99,48.96,48.97,5100.0,32.9866,32.9934,32.9732,32.9799,5100.0
2005-02-14 13:30:00,48.96,48.97,48.95,48.95,10200.0,32.9732,32.9799,32.9664,32.9664,10200.0
2005-02-14 13:35:00,48.95,48.96,48.93,48.94,5900.0,32.9664,32.9732,32.953,32.9597,5900.0
2005-02-14 13:40:00,48.94,48.98,48.94,48.95,5600.0,32.9597,32.9866,32.9597,32.9664,5600.0
2005-02-14 13:45:00,48.95,48.98,48.95,48.97,8000.0,32.9664,32.9866,32.9664,32.9799,8000.0
2005-02-14 13:50:00,48.98,49.0,48.97,48.99,12800.0,32.9866,33.0001,32.9799,32.9934,12800.0
2005-02-14 13:55:00,48.99,49.0,48.98,48.98,6600.0,32.9934,33.0001,32.9866,32.9866,6600.0
2005-02-14 14:00:00,48.98,49.05,48.97,49.05,52900.0,32.9866,33.0338,32.9799,33.0338,52900.0
2005-02-14 14:05:00,49.03,49.03,48.98,48.99,11600.0,33.0203,33.0203,32.9866,32.9934,11600.0
2005-02-14 14:10:00,49.0,49.0,48.98,49.0,11500.0,33.0001,33.0001,32.9866,33.0001,11500.0
2005-02-14 14:15:00,48.99,49.0,48.97,48.99,12100.0,32.9934,33.0001,32.9799,32.9934,12100.0
2005-02-14 14:20:00,49.0,49.03,48.99,49.0,13200.0,33.0001,33.0203,32.9934,33.0001,13200.0
2005-02-14 14:25:00,49.0,49.02,48.99,48.99,8600.0,33.0001,33.0136,32.9934,32.9934,8600.0
2005-02-14 14:30:00,49.0,49.02,48.99,49.0,30100.0,33.0001,33.0136,32.9934,33.0001,30100.0
2005-02-14 14:35:00,49.01,49.06,49.0,49.0,22100.0,33.0068,33.0405,33.0001,33.0001,22100.0
2005-02-14 14:40:00,49.0,49.01,48.98,49.0,44000.0,33.0001,33.0068,32.9866,33.0001,44000.0
2005-02-14 14:45:00,49.0,49.04,49.0,49.02,23300.0,33.0001,33.027,33.0001,33.0136,23300.0
2005-02-14 14:50:00,49.02,49.02,49.0,49.01,15700.0,33.0136,33.0136,33.0001,33.0068,15700.0
2005-02-14 14:55:00,49.01,49.02,49.0,49.01,31600.0,33.0068,33.0136,33.0001,33.0068,31600.0
2005-02-14 15:00:00,49.01,49.04,49.0,49.04,24400.0,33.0068,33.027,33.0001,33.027,24400.0
2005-02-14 15:05:00,49.03,49.04,49.01,49.01,14600.0,33.0203,33.027,33.0068,33.0068,14600.0
2005-02-14 15:10:00,49.01,49.03,49.0,49.02,19000.0,33.0068,33.0203,33.0001,33.0136,19000.0
2005-02-14 15:15:00,49.04,49.07,49.03,49.07,18400.0,33.027,33.0472,33.0203,33.0472,18400.0
2005-02-14 15:20:00,49.06,49.06,48.99,49.0,38200.0,33.0405,33.0405,32.9934,33.0001,38200.0
2005-02-14 15:25:00,49.0,49.0,48.96,48.99,34200.0,33.0001,33.0001,32.9732,32.9934,34200.0
2005-02-14 15:30:00,48.99,49.0,48.98,48.99,34000.0,32.9934,33.0001,32.9866,32.9934,34000.0
2005-02-14 15:35:00,48.99,49.0,48.97,48.99,23600.0,32.9934,33.0001,32.9799,32.9934,23600.0
2005-02-14 15:40:00,48.99,49.0,48.98,49.0,51500.0,32.9934,33.0001,32.9866,33.0001,51500.0
2005-02-14 15:45:00,49.0,49.01,48.98,49.01,50900.0,33.0001,33.0068,32.9866,33.0068,50900.0
2005-02-14 15:50:00,49.01,49.04,49.0,49.0,49400.0,33.0068,33.027,33.0001,33.0001,49400.0
2005-02-14 15:55:00,49.0,49.02,48.97,48.97,62800.0,33.0001,33.0136,32.9799,32.9799,62800.0
2005-02-15 09:30:00,48.94,49.02,48.94,49.01,57100.0,32.9597,33.0136,32.9597,33.0068,57100.0
2005-02-15 09:35:00,49.0,49.0,48.85,48.87,29900.0,33.0001,33.0001,32.8991,32.9125,29900.0
2005-02-15 09:40:00,48.87,48.91,48.8,48.91,25300.0,32.9125,32.9395,32.8654,32.9395,25300.0
2005-02-15 09:45:00,48.91,48.98,48.89,48.9,22900.0,32.9395,32.9866,32.926,32.9327,22900.0
2005-02-15 09:50:00,48.89,48.93,48.81,48.9,17800.0,32.926,32.953,32.8721,32.9327,17800.0
2005-02-15 09:55:00,48.92,48.95,48.88,48.91,31900.0,32.9462,32.9664,32.9193,32.9395,31900.0
2005-02-15 10:00:00,48.9,48.91,48.81,48.82,16000.0,32.9327,32.9395,32.8721,32.8789,16000.0
2005-02-15 10:05:00,48.84,48.9,48.84,48.85,14000.0,32.8923,32.9327,32.8923,32.8991,14000.0
2005-02-15 10:10:00,48.84,48.84,48.81,48.81,12700.0,32.8923,32.8923,32.8721,32.8721,12700.0
2005-02-15 10:15:00,48.8,48.85,48.7,48.79,21700.0,32.8654,32.8991,32.7981,32.8587,21700.0
2005-02-15 10:20:00,48.78,48.79,48.7,48.73,90300.0,32.8519,32.8587,32.7981,32.8183,90300.0
2005-02-15 10:25:00,48.73,48.8,48.72,48.72,30500.0,32.8183,32.8654,32.8115,32.8115,30500.0
2005-02-15 10:30:00,48.69,48.73,48.69,48.73,18500.0,32.7913,32.8183,32.7913,32.8183,18500.0
2005-02-15 10:35:00,48.73,48.73,48.7,48.71,39000.0,32.8183,32.8183,32.7981,32.8048,39000.0
2005-02-15 10:40:00,48.72,48.72,48.71,48.72,10100.0,32.8115,32.8115,32.8048,32.8115,10100.0
2005-02-15 10:45:00,48.72,48.73,48.71,48.73,19000.0,32.8115,32.8183,32.8048,32.8183,19000.0
2005-02-15 10:50:00,48.72,48.73,48.7,48.7,53400.0,32.8115,32.8183,32.7981,32.7981,53400.0
2005-02-15 10:55:00,48.7,48.71,48.68,48.69,16200.0,32.7981,32.8048,32.7846,32.7913,16200.0
2005-02-15 11:00:00,48.69,48.69,48.67,48.68,16300.0,32.7913,32.7913,32.7778,32.7846,16300.0
2005-02-15 11:05:00,48.68,48.69,48.64,48.65,26400.0,32.7846,32.7913,32.7576,32.7644,26400.0
2005-02-15 11:10:00,48.65,48.7,48.65,48.69,24100.0,32.7644,32.7981,32.7644,32.7913,24100.0
2005-02-15 11:15:00,48.69,48.7,48.68,48.69,32700.0,32.7913,32.7981,32.7846,32.7913,32700.0
2005-02-15 11:20:00,48.68,48.7,48.68,48.7,7400.0,32.7846,32.7981,32.7846,32.7981,7400.0
2005-02-15 11:25:00,48.7,48.7,48.68,48.69,15500.0,32.7981,32.7981,32.7846,32.7913,15500.0
2005-02-15 11:30:00,48.69,48.69,48.66,48.67,13700.0,32.7913,32.7913,32.7711,32.7778,13700.0
2005-02-15 11:35:00,48.67,48.7,48.64,48.65,11700.0,32.7778,32.7981,32.7576,32.7644,11700.0
2005-02-15 11:40:00,48.64,48.68,48.64,48.66,10500.0,32.7576,32.7846,32.7576,32.7711,10500.0
2005-02-15 11:45:00,48.65,48.68,48.65,48.67,7600.0,32.7644,32.7846,32.7644,32.7778,7600.0
2005-02-15 11:50:00,48.67,48.69,48.67,48.67,10000.0,32.7778,32.7913,32.7778,32.7778,10000.0
2005-02-15 11:55:00,48.67,48.67,48.66,48.66,7900.0,32.7778,32.7778,32.7711,32.7711,7900.0
2005-02-15 12:00:00,48.66,48.66,48.64,48.64,12600.0,32.7711,32.7711,32.7576,32.7576,12600.0
2005-02-15 12:05:00,48.64,48.65,48.59,48.6,18400.0,32.7576,32.7644,32.724,32.7307,18400.0
2005-02-15 12:10:00,48.6,48.6,48.55,48.55,19600.0,32.7307,32.7307,32.697,32.697,19600.0
2005-02-15 12:15:00,48.55,48.56,48.54,48.55,14200.0,32.697,32.7038,32.6903,32.697,14200.0
2005-02-15 12:20:00,48.55,48.56,48.54,48.55,11700.0,32.697,32.7038,32.6903,32.697,11700.0
2005-02-15 12:25:00,48.55,48.55,48.53,48.54,10600.0,32.697,32.697,32.6836,32.6903,10600.0
2005-02-15 12:30:00,48.53,48.54,48.52,48.52,15300.0,32.6836,32.6903,32.6768,32.6768,15300.0
2005-02-15 12:35:00,48.52,48.53,48.52,48.52,14200.0,32.6768,32.6836,32.6768,32.6768,14200.0
2005-02-15 12:40:00,48.52,48.52,48.47,48.47,24700.0,32.6768,32.6768,32.6432,32.6432,24700.0
2005-02-15 12:45:00,48.47,48.48,48.46,48.47,16600.0,32.6432,32.6499,32.6364,32.6432,16600.0
2005-02-15 12:50:00,48.47,48.47,48.45,48.47,20100.0,32.6432,32.6432,32.6297,32.6432,20100.0
2005-02-15 12:55:00,48.46,48.47,48.42,48.44,30400.0,32.6364,32.6432,32.6095,32.623,30400.0
2005-02-15 13:00:00,48.44,48.44,48.4,48.4,51800.0,32.623,32.623,32.596,32.596,51800.0
2005-02-15 13:05:00,48.4,48.44,48.4,48.44,19000.0,32.596,32.623,32.596,32.623,19000.0
2005-02-15 13:10:00,48.44,48.47,48.44,48.47,28400.0,32.623,32.6432,32.623,32.6432,28400.0
2005-02-15 13:15:00,48.47,48.47,48.45,48.45,12900.0,32.6432,32.6432,32.6297,32.6297,12900.0
2005-02-15 13:20:00,48.45,48.46,48.36,48.4,15600.0,32.6297,32.6364,32.5691,32.596,15600.0
2005-02-15 13:25:00,48.4,48.49,48.4,48.4,53100.0,32.596,32.6566,32.596,32.596,53100.0
2005-02-15 13:30:00,48.4,48.4,48.36,48.38,28600.0,32.596,32.596,32.5691,32.5825,28600.0
2005-02-15 13:35:00,48.37,48.37,48.33,48.35,9900.0,32.5758,32.5758,32.5489,32.5623,9900.0
2005-02-15 13:40:00,48.35,48.36,48.26,48.26,37400.0,32.5623,32.5691,32.5017,32.5017,37400.0
2005-02-15 13:45:00,48.26,48.26,48.2,48.23,60400.0,32.5017,32.5017,32.4613,32.4815,60400.0
2005-02-15 13:50:00,48.24,48.25,48.2,48.23,23300.0,32.4883,32.495,32.4613,32.4815,23300.0
2005-02-15 13:55:00,48.23,48.23,48.19,48.19,78400.0,32.4815,32.4815,32.4546,32.4546,78400.0
2005-02-15 14:00:00,48.2,48.25,48.2,48.24,17800.0,32.4613,32.495,32.4613,32.4883,17800.0
2005-02-15 14:05:00,48.24,48.27,48.24,48.24,11000.0,32.4883,32.5085,32.4883,32.4883,11000.0
2005-02-15 14:10:00,48.25,48.25,48.2,48.2,28800.0,32.495,32.495,32.4613,32.4613,28800.0
2005-02-15 14:15:00,48.19,48.2,48.1,48.18,46400.0,32.4546,32.4613,32.394,32.4478,46400.0
2005-02-15 14:20:00,48.18,48.19,48.17,48.18,45500.0,32.4478,32.4546,32.4411,32.4478,45500.0
2005-02-15 14:25:00,48.18,48.2,48.16,48.17,39400.0,32.4478,32.4613,32.4344,32.4411,39400.0
2005-02-15 14:30:00,48.17,48.19,48.15,48.17,49000.0,32.4411,32.4546,32.4276,32.4411,49000.0
2005-02-15 14:35:00,48.17,48.23,48.17,48.23,47900.0,32.4411,32.4815,32.4411,32.4815,47900.0
2005-02-15 14:40:00,48.23,48.29,48.23,48.28,39800.0,32.4815,32.5219,32.4815,32.5152,39800.0
2005-02-15 14:45:00,48.28,48.34,48.25,48.34,24700.0,32.5152,32.5556,32.495,32.5556,24700.0
2005-02-15 14:50:00,48.34,48.35,48.29,48.3,31300.0,32.5556,32.5623,32.5219,32.5287,31300.0
2005-02-15 14:55:00,48.3,48.34,48.29,48.34,17600.0,32.5287,32.5556,32.5219,32.5556,17600.0
2005-02-15 15:00:00,48.34,48.38,48.33,48.38,32000.0,32.5556,32.5825,32.5489,32.5825,32000.0
2005-02-15 15:05:00,48.38,48.42,48.37,48.42,11400.0,32.5825,32.6095,32.5758,32.6095,11400.0
2005-02-15 15:10:00,48.43,48.48,48.43,48.46,24300.0,32.6162,32.6499,32.6162,32.6364,24300.0
2005-02-15 15:15:00,48.46,48.48,48.46,48.47,29100.0,32.6364,32.6499,32.6364,32.6432,29100.0
2005-02-15 15:20:00,48.48,48.49,48.47,48.47,19800.0,32.6499,32.6566,32.6432,32.6432,19800.0
2005-02-15 15:25:00,48.47,48.48,48.44,48.44,31000.0,32.6432,32.6499,32.623,32.623,31000.0
2005-02-15 15:30:00,48.44,48.52,48.43,48.48,33600.0,32.623,32.6768,32.6162,32.6499,33600.0
2005-02-15 15:35:00,48.49,48.53,48.48,48.51,23900.0,32.6566,32.6836,32.6499,32.6701,23900.0
2005-02-15 15:40:00,48.51,48.54,48.51,48.53,22900.0,32.6701,32.6903,32.6701,32.6836,22900.0
2005-02-15 15:45:00,48.53,48.54,48.51,48.53,29200.0,32.6836,32.6903,32.6701,32.6836,29200.0
2005-02-15 15:50:00,48.53,48.54,48.49,48.54,28100.0,32.6836,32.6903,32.6566,32.6903,28100.0
2005-02-15 15:55:00,48.54,48.55,48.48,48.54,63600.0,32.6903,32.697,32.6499,32.6903,63600.0
2005-02-16 09:30:00,48.5,48.58,48.44,48.44,57900.0,32.6634,32.7172,32.623,32.623,57900.0
2005-02-16 09:35:00,48.45,48.69,48.42,48.54,26700.0,32.6297,32.7913,32.6095,32.6903,26700.0
2005-02-16 09:40:00,48.53,48.62,48.48,48.59,24400.0,32.6836,32.7442,32.6499,32.724,24400.0
2005-02-16 09:45:00,48.59,48.6,48.53,48.53,14900.0,32.724,32.7307,32.6836,32.6836,14900.0
2005-02-16 09:50:00,48.53,48.59,48.53,48.56,10900.0,32.6836,32.724,32.6836,32.7038,10900.0
2005-02-16 09:55:00,48.56,48.66,48.56,48.65,17600.0,32.7038,32.7711,32.7038,32.7644,17600.0
2005-02-16 10:00:00,48.64,48.65,48.5,48.54,30900.0,32.7576,32.7644,32.6634,32.6903,30900.0
2005-02-16 10:05:00,48.54,48.58,48.41,48.42,16400.0,32.6903,32.7172,32.6027,32.6095,16400.0
2005-02-16 10:10:00,48.41,48.48,48.41,48.43,15600.0,32.6027,32.6499,32.6027,32.6162,15600.0
2005-02-16 10:15:00,48.43,48.51,48.39,48.51,14100.0,32.6162,32.6701,32.5893,32.6701,14100.0
2005-02-16 10:20:00,48.51,48.58,48.51,48.55,11900.0,32.6701,32.7172,32.6701,32.697,11900.0
2005-02-16 10:25:00,48.55,48.55,48.49,48.53,10100.0,32.697,32.697,32.6566,32.6836,10100.0
2005-02-16 10:30:00,48.54,48.65,48.54,48.65,10000.0,32.6903,32.7644,32.6903,32.7644,10000.0
2005-02-16 10:35:00,48.65,48.68,48.64,48.64,14300.0,32.7644,32.7846,32.7576,32.7576,14300.0
2005-02-16 10:40:00,48.6,48.6,48.54,48.59,9800.0,32.7307,32.7307,32.6903,32.724,9800.0
2005-02-16 10:45:00,48.6,48.63,48.57,48.62,7900.0,32.7307,32.7509,32.7105,32.7442,7900.0
2005-02-16 10:50:00,48.62,48.62,48.56,48.58,8800.0,32.7442,32.7442,32.7038,32.7172,8800.0
2005-02-16 10:55:00,48.57,48.59,48.51,48.58,14600.0,32.7105,32.724,32.6701,32.7172,14600.0
2005-02-16 11:00:00,48.56,48.59,48.56,48.58,11900.0,32.7038,32.724,32.7038,32.7172,11900.0
2005-02-16 11:05:00,48.6,48.66,48.59,48.65,31400.0,32.7307,32.7711,32.724,32.7644,31400.0
2005-02-16 11:10:00,48.65,48.67,48.62,48.67,11800.0,32.7644,32.7778,32.7442,32.7778,11800.0
2005-02-16 11:15:00,48.67,48.71,48.67,48.7,11700.0,32.7778,32.8048,32.7778,32.7981,11700.0
2005-02-16 11:20:00,48.7,48.71,48.69,48.7,6500.0,32.7981,32.8048,32.7913,32.7981,6500.0
2005-02-16 11:25:00,48.7,48.74,48.69,48.73,9100.0,32.7981,32.825,32.7913,32.8183,9100.0
2005-02-16 11:30:00,48.72,48.72,48.67,48.67,11400.0,32.8115,32.8115,32.7778,32.7778,11400.0
2005-02-16 11:35:00,48.67,48.68,48.67,48.67,5500.0,32.7778,32.7846,32.7778,32.7778,5500.0
2005-02-16 11:40:00,48.67,48.68,48.67,48.67,6800.0,32.7778,32.7846,32.7778,32.7778,6800.0
2005-02-16 11:45:00,48.68,48.72,48.67,48.72,12700.0,32.7846,32.8115,32.7778,32.8115,12700.0
2005-02-16 11:50:00,48.7,48.73,48.7,48.7,6600.0,32.7981,32.8183,32.7981,32.7981,6600.0
2005-02-16 11:55:00,48.7,48.71,48.7,48.71,6700.0,32.7981,32.8048,32.7981,32.8048,6700.0
2005-02-16 12:00:00,48.71,48.74,48.71,48.74,30800.0,32.8048,32.825,32.8048,32.825,30800.0
2005-02-16 12:05:00,48.73,48.78,48.73,48.77,16800.0,32.8183,32.8519,32.8183,32.8452,16800.0
2005-02-16 12:10:00,48.77,48.8,48.76,48.78,6300.0,32.8452,32.8654,32.8385,32.8519,6300.0
2005-02-16 12:15:00,48.78,48.83,48.77,48.83,11800.0,32.8519,32.8856,32.8452,32.8856,11800.0
2005-02-16 12:20:00,48.81,48.83,48.79,48.79,10900.0,32.8721,32.8856,32.8587,32.8587,10900.0
2005-02-16 12:25:00,48.77,48.83,48.77,48.82,9900.0,32.8452,32.8856,32.8452,32.8789,9900.0
2005-02-16 12:30:00,48.82,48.82,48.81,48.82,7500.0,32.8789,32.8789,32.8721,32.8789,7500.0
2005-02-16 12:35:00,48.83,48.83,48.79,48.81,15200.0,32.8856,32.8856,32.8587,32.8721,15200.0
2005-02-16 12:40:00,48.82,48.86,48.82,48.85,9500.0,32.8789,32.9058,32.8789,32.8991,9500.0
2005-02-16 12:45:00,48.86,48.86,48.83,48.85,9500.0,32.9058,32.9058,32.8856,32.8991,9500.0
2005-02-16 12:50:00,48.85,48.89,48.85,48.86,18000.0,32.8991,32.926,32.8991,32.9058,18000.0
2005-02-16 12:55:00,48.86,48.87,48.83,48.84,5500.0,32.9058,32.9125,32.8856,32.8923,5500.0
2005-02-16 13:00:00,48.81,48.81,48.78,48.8,17700.0,32.8721,32.8721,32.8519,32.8654,17700.0
2005-02-16 13:05:00,48.8,48.81,48.79,48.8,10200.0,32.8654,32.8721,32.8587,32.8654,10200.0
2005-02-16 13:10:00,48.8,48.8,48.79,48.79,9000.0,32.8654,32.8654,32.8587,32.8587,9000.0
2005-02-16 13:15:00,48.79,48.82,48.79,48.8,10100.0,32.8587,32.8789,32.8587,32.8654,10100.0
2005-02-16 13:20:00,48.79,48.81,48.77,48.81,20700.0,32.8587,32.8721,32.8452,32.8721,20700.0
2005-02-16 13:25:00,48.8,48.8,48.73,48.73,19000.0,32.8654,32.8654,32.8183,32.8183,19000.0
2005-02-16 13:30:00,48.73,48.74,48.69,48.69,8300.0,32.8183,32.825,32.7913,32.7913,8300.0
2005-02-16 13:35:00,48.7,48.72,48.67,48.67,15900.0,32.7981,32.8115,32.7778,32.7778,15900.0
2005-02-16 13:40:00,48.69,48.7,48.67,48.7,4800.0,32.7913,32.7981,32.7778,32.7981,4800.0
2005-02-16 13:45:00,48.7,48.74,48.69,48.74,10100.0,32.7981,32.825,32.7913,32.825,10100.0
2005-02-16 13:50:00,48.73,48.74,48.72,48.74,3700.0,32.8183,32.825,32.8115,32.825,3700.0
2005-02-16 13:55:00,48.74,48.76,48.73,48.73,7800.0,32.825,32.8385,32.8183,32.8183,7800.0
2005-02-16 14:00:00,48.73,48.75,48.7,48.73,6900.0,32.8183,32.8317,32.7981,32.8183,6900.0
2005-02-16 14:05:00,48.73,48.79,48.73,48.77,19000.0,32.8183,32.8587,32.8183,32.8452,19000.0
2005-02-16 14:10:00,48.77,48.78,48.75,48.75,15900.0,32.8452,32.8519,32.8317,32.8317,15900.0
2005-02-16 14:15:00,48.74,48.75,48.7,48.7,6700.0,32.825,32.8317,32.7981,32.7981,6700.0
2005-02-16 14:20:00,48.7,48.73,48.7,48.72,10700.0,32.7981,32.8183,32.7981,32.8115,10700.0
2005-02-16 14:25:00,48.72,48.73,48.69,48.72,10600.0,32.8115,32.8183,32.7913,32.8115,10600.0
2005-02-16 14:30:00,48.72,48.73,48.71,48.72,10700.0,32.8115,32.8183,32.8048,32.8115,10700.0
2005-02-16 14:35:00,48.73,48.73,48.69,48.69,9300.0,32.8183,32.8183,32.7913,32.7913,9300.0
2005-02-16 14:40:00,48.68,48.72,48.68,48.72,11100.0,32.7846,32.8115,32.7846,32.8115,11100.0
2005-02-16 14:45:00,48.72,48.74,48.71,48.71,19400.0,32.8115,32.825,32.8048,32.8048,19400.0
2005-02-16 14:50:00,48.7,48.75,48.66,48.73,33700.0,32.7981,32.8317,32.7711,32.8183,33700.0
2005-02-16 14:55:00,48.73,48.8,48.73,48.8,34200.0,32.8183,32.8654,32.8183,32.8654,34200.0
2005-02-16 15:00:00,48.8,48.83,48.78,48.8,28400.0,32.8654,32.8856,32.8519,32.8654,28400.0
2005-02-16 15:05:00,48.8,48.81,48.8,48.81,33700.0,32.8654,32.8721,32.8654,32.8721,33700.0
2005-02-16 15:10:00,48.81,48.84,48.81,48.84,20100.0,32.8721,32.8923,32.8721,32.8923,20100.0
2005-02-16 15:15:00,48.83,48.85,48.8,48.81,32600.0,32.8856,32.8991,32.8654,32.8721,32600.0
2005-02-16 15:20:00,48.81,48.81,48.76,48.78,33000.0,32.8721,32.8721,32.8385,32.8519,33000.0
2005-02-16 15:25:00,48.78,48.78,48.73,48.76,20600.0,32.8519,32.8519,32.8183,32.8385,20600.0
2005-02-16 15:30:00,48.77,48.8,48.76,48.77,26000.0,32.8452,32.8654,32.8385,32.8452,26000.0
2005-02-16 15:35:00,48.77,48.79,48.76,48.78,42200.0,32.8452,32.8587,32.8385,32.8519,42200.0
2005-02-16 15:40:00,48.75,48.78,48.74,48.77,69900.0,32.8317,32.8519,32.825,32.8452,69900.0
2005-02-16 15:45:00,48.78,48.78,48.74,48.76,32300.0,32.8519,32.8519,32.825,32.8385,32300.0
2005-02-16 15:50:00,48.76,48.84,48.76,48.81,27900.0,32.8385,32.8923,32.8385,32.8721,27900.0
2005-02-16 15:55:00,48.81,48.84,48.8,48.83,43400.0,32.8721,32.8923,32.8654,32.8856,43400.0
2005-02-17 09:30:00,48.98,48.98,48.95,48.95,31600.0,32.9866,32.9866,32.9664,32.9664,31600.0
2005-02-17 09:35:00,48.95,48.95,48.89,48.9,31000.0,32.9664,32.9664,32.926,32.9327,31000.0
2005-02-17 09:40:00,48.89,48.96,48.89,48.95,62100.0,32.926,32.9732,32.926,32.9664,62100.0
2005-02-17 09:45:00,48.94,48.97,48.89,48.97,57100.0,32.9597,32.9799,32.926,32.9799,57100.0
2005-02-17 09:50:00,48.97,49.09,48.96,49.09,34200.0,32.9799,33.0607,32.9732,33.0607,34200.0
2005-02-17 09:55:00,49.09,49.17,49.09,49.17,24200.0,33.0607,33.1146,33.0607,33.1146,24200.0
2005-02-17 10:00:00,49.17,49.23,49.14,49.14,31900.0,33.1146,33.155,33.0944,33.0944,31900.0
2005-02-17 10:05:00,49.13,49.23,49.1,49.23,20600.0,33.0876,33.155,33.0674,33.155,20600.0
2005-02-17 10:10:00,49.17,49.18,48.98,49.05,28000.0,33.1146,33.1213,32.9866,33.0338,28000.0
2005-02-17 10:15:00,49.04,49.06,48.88,48.96,30200.0,33.027,33.0405,32.9193,32.9732,30200.0
2005-02-17 10:20:00,48.96,48.98,48.92,48.93,25500.0,32.9732,32.9866,32.9462,32.953,25500.0
2005-02-17 10:25:00,48.94,48.96,48.85,48.94,38900.0,32.9597,32.9732,32.8991,32.9597,38900.0
2005-02-17 10:30:00,48.94,48.94,48.75,48.75,19500.0,32.9597,32.9597,32.8317,32.8317,19500.0
2005-02-17 10:35:00,48.74,48.86,48.71,48.77,16000.0,32.825,32.9058,32.8048,32.8452,16000.0
2005-02-17 10:40:00,48.77,48.78,48.75,48.77,11600.0,32.8452,32.8519,32.8317,32.8452,11600.0
2005-02-17 10:45:00,48.77,48.78,48.77,48.78,1300.0,32.8452,32.8519,32.8452,32.8519,1300.0
2005-02-17 10:50:00,48.78,48.85,48.77,48.85,9000.0,32.8519,32.8991,32.8452,32.8991,9000.0
2005-02-17 10:55:00,48.85,48.92,48.85,48.89,19100.0,32.8991,32.9462,32.8991,32.926,19100.0
2005-02-17 11:00:00,48.88,48.91,48.86,48.9,15700.0,32.9193,32.9395,32.9058,32.9327,15700.0
2005-02-17 11:05:00,48.91,48.93,48.89,48.92,10100.0,32.9395,32.953,32.926,32.9462,10100.0
2005-02-17 11:10:00,48.93,48.93,48.86,48.89,13400.0,32.953,32.953,32.9058,32.926,13400.0
2005-02-17 11:15:00,48.87,48.88,48.84,48.86,8800.0,32.9125,32.9193,32.8923,32.9058,8800.0
2005-02-17 11:20:00,48.85,48.89,48.85,48.87,31800.0,32.8991,32.926,32.8991,32.9125,31800.0
2005-02-17 11:25:00,48.87,48.88,48.86,48.86,8300.0,32.9125,32.9193,32.9058,32.9058,8300.0
2005-02-17 11:30:00,48.86,48.86,48.72,48.73,22300.0,32.9058,32.9058,32.8115,32.8183,22300.0
2005-02-17 11:35:00,48.72,48.82,48.72,48.82,11800.0,32.8115,32.8789,32.8115,32.8789,11800.0
2005-02-17 11:40:00,48.79,48.87,48.79,48.87,9500.0,32.8587,32.9125,32.8587,32.9125,9500.0
2005-02-17 11:45:00,48.86,48.86,48.84,48.84,11100.0,32.9058,32.9058,32.8923,32.8923,11100.0
2005-02-17 11:50:00,48.84,48.85,48.78,48.8,19200.0,32.8923,32.8991,32.8519,32.8654,19200.0
2005-02-17 11:55:00,48.79,48.82,48.78,48.81,4400.0,32.8587,32.8789,32.8519,32.8721,4400.0
2005-02-17 12:00:00,48.8,48.87,48.79,48.87,18300.0,32.8654,32.9125,32.8587,32.9125,18300.0
2005-02-17 12:05:00,48.86,48.87,48.81,48.83,6900.0,32.9058,32.9125,32.8721,32.8856,6900.0
2005-02-17 12:10:00,48.83,48.86,48.81,48.85,9000.0,32.8856,32.9058,32.8721,32.8991,9000.0
2005-02-17 12:15:00,48.84,48.87,48.84,48.87,9400.0,32.8923,32.9125,32.8923,32.9125,9400.0
2005-02-17 12:20:00,48.87,48.87,48.8,48.84,13600.0,32.9125,32.9125,32.8654,32.8923,13600.0
2005-02-17 12:25:00,48.84,48.87,48.83,48.87,8100.0,32.8923,32.9125,32.8856,32.9125,8100.0
2005-02-17 12:30:00,48.87,48.87,48.84,48.84,29400.0,32.9125,32.9125,32.8923,32.8923,29400.0
2005-02-17 12:35:00,48.84,48.87,48.8,48.82,10600.0,32.8923,32.9125,32.8654,32.8789,10600.0
2005-02-17 12:40:00,48.82,48.85,48.82,48.83,10900.0,32.8789,32.8991,32.8789,32.8856,10900.0
2005-02-17 12:45:00,48.83,48.83,48.81,48.81,5800.0,32.8856,32.8856,32.8721,32.8721,5800.0
2005-02-17 12:50:00,48.8,48.8,48.76,48.76,9600.0,32.8654,32.8654,32.8385,32.8385,9600.0
2005-02-17 12:55:00,48.74,48.8,48.74,48.8,9800.0,32.825,32.8654,32.825,32.8654,9800.0
2005-02-17 13:00:00,48.8,48.84,48.8,48.84,10600.0,32.8654,32.8923,32.8654,32.8923,10600.0
2005-02-17 13:05:00,48.84,48.86,48.84,48.86,15000.0,32.8923,32.9058,32.8923,32.9058,15000.0
2005-02-17 13:10:00,48.85,48.85,48.83,48.83,9400.0,32.8991,32.8991,32.8856,32.8856,9400.0
2005-02-17 13:15:00,48.85,48.87,48.84,48.85,14000.0,32.8991,32.9125,32.8923,32.8991,14000.0
2005-02-17 13:20:00,48.85,48.87,48.81,48.83,14700.0,32.8991,32.9125,32.8721,32.8856,14700.0
2005-02-17 13:25:00,48.82,48.84,48.81,48.84,5200.0,32.8789,32.8923,32.8721,32.8923,5200.0
2005-02-17 13:30:00,48.83,48.85,48.78,48.78,20100.0,32.8856,32.8991,32.8519,32.8519,20100.0
2005-02-17 13:35:00,48.79,48.8,48.78,48.8,8200.0,32.8587,32.8654,32.8519,32.8654,8200.0
2005-02-17 13:40:00,48.79,48.84,48.79,48.84,31800.0,32.8587,32.8923,32.8587,32.8923,31800.0
2005-02-17 13:45:00,48.81,48.83,48.8,48.82,5500.0,32.8721,32.8856,32.8654,32.8789,5500.0
2005-02-17 13:50:00,48.84,48.84,48.79,48.8,18300.0,32.8923,32.8923,32.8587,32.8654,18300.0
2005-02-17 13:55:00,48.81,48.81,48.8,48.8,7700.0,32.8721,32.8721,32.8654,32.8654,7700.0
2005-02-17 14:00:00,48.79,48.83,48.76,48.82,10400.0,32.8587,32.8856,32.8385,32.8789,10400.0
2005-02-17 14:05:00,48.83,48.83,48.79,48.79,12500.0,32.8856,32.8856,32.8587,32.8587,12500.0
2005-02-17 14:10:00,48.78,48.8,48.77,48.8,8700.0,32.8519,32.8654,32.8452,32.8654,8700.0
2005-02-17 14:15:00,48.81,48.87,48.79,48.85,19400.0,32.8721,32.9125,32.8587,32.8991,19400.0
2005-02-17 14:20:00,48.85,48.86,48.81,48.82,25200.0,32.8991,32.9058,32.8721,32.8789,25200.0
2005-02-17 14:25:00,48.82,48.84,48.76,48.77,13600.0,32.8789,32.8923,32.8385,32.8452,13600.0
2005-02-17 14:30:00,48.77,48.83,48.76,48.8,30300.0,32.8452,32.8856,32.8385,32.8654,30300.0
2005-02-17 14:35:00,48.8,48.81,48.77,48.81,12100.0,32.8654,32.8721,32.8452,32.8721,12100.0
2005-02-17 14:40:00,48.82,48.86,48.78,48.85,19000.0,32.8789,32.9058,32.8519,32.8991,19000.0
2005-02-17 14:45:00,48.85,48.85,48.72,48.76,31700.0,32.8991,32.8991,32.8115,32.8385,31700.0
2005-02-17 14:50:00,48.76,48.79,48.71,48.75,32100.0,32.8385,32.8587,32.8048,32.8317,32100.0
2005-02-17 14:55:00,48.76,48.79,48.73,48.73,20100.0,32.8385,32.8587,32.8183,32.8183,20100.0
2005-02-17 15:00:00,48.7,48.77,48.67,48.77,46300.0,32.7981,32.8452,32.7778,32.8452,46300.0
2005-02-17 15:05:00,48.8,48.8,48.74,48.77,30200.0,32.8654,32.8654,32.825,32.8452,30200.0
2005-02-17 15:10:00,48.78,48.8,48.77,48.79,24500.0,32.8519,32.8654,32.8452,32.8587,24500.0
2005-02-17 15:15:00,48.79,48.79,48.7,48.71,36100.0,32.8587,32.8587,32.7981,32.8048,36100.0
2005-02-17 15:20:00,48.71,48.77,48.71,48.77,10600.0,32.8048,32.8452,32.8048,32.8452,10600.0
2005-02-17 15:25:00,48.78,48.79,48.75,48.79,15100.0,32.8519,32.8587,32.8317,32.8587,15100.0
2005-02-17 15:30:00,48.79,48.81,48.77,48.81,14800.0,32.8587,32.8721,32.8452,32.8721,14800.0
2005-02-17 15:35:00,48.8,48.81,48.78,48.8,17300.0,32.8654,32.8721,32.8519,32.8654,17300.0
2005-02-17 15:40:00,48.79,48.89,48.79,48.89,19100.0,32.8587,32.926,32.8587,32.926,19100.0
2005-02-17 15:45:00,48.9,48.92,48.8,48.81,20700.0,32.9327,32.9462,32.8654,32.8721,20700.0
2005-02-17 15:50:00,48.82,48.85,48.76,48.76,28400.0,32.8789,32.8991,32.8385,32.8385,28400.0
2005-02-17 15:55:00,48.78,48.81,48.75,48.77,29200.0,32.8519,32.8721,32.8317,32.8452,29200.0
2005-02-18 09:30:00,48.82,48.82,48.72,48.73,80600.0,32.8789,32.8789,32.8115,32.8183,80600.0
2005-02-18 09:35:00,48.73,48.84,48.64,48.64,12500.0,32.8183,32.8923,32.7576,32.7576,12500.0
2005-02-18 09:40:00,48.63,48.63,48.55,48.57,7800.0,32.7509,32.7509,32.697,32.7105,7800.0
2005-02-18 09:45:00,48.58,48.62,48.52,48.53,9800.0,32.7172,32.7442,32.6768,32.6836,9800.0
2005-02-18 09:50:00,48.54,48.54,48.39,48.41,16700.0,32.6903,32.6903,32.5893,32.6027,16700.0
2005-02-18 09:55:00,48.41,48.5,48.36,48.48,16200.0,32.6027,32.6634,32.5691,32.6499,16200.0
2005-02-18 10:00:00,48.48,48.57,48.47,48.51,25400.0,32.6499,32.7105,32.6432,32.6701,25400.0
2005-02-18 10:05:00,48.5,48.51,48.42,48.49,18700.0,32.6634,32.6701,32.6095,32.6566,18700.0
2005-02-18 10:10:00,48.48,48.49,48.45,48.48,10200.0,32.6499,32.6566,32.6297,32.6499,10200.0
2005-02-18 10:15:00,48.49,48.54,48.46,48.48,21400.0,32.6566,32.6903,32.6364,32.6499,21400.0
2005-02-18 10:20:00,48.48,48.48,48.44,48.48,9100.0,32.6499,32.6499,32.623,32.6499,9100.0
2005-02-18 10:25:00,48.49,48.5,48.48,48.5,5100.0,32.6566,32.6634,32.6499,32.6634,5100.0
2005-02-18 10:30:00,48.52,48.52,48.47,48.5,10400.0,32.6768,32.6768,32.6432,32.6634,10400.0
2005-02-18 10:35:00,48.49,48.51,48.48,48.51,17500.0,32.6566,32.6701,32.6499,32.6701,17500.0
2005-02-18 10:40:00,48.52,48.55,48.48,48.48,25100.0,32.6768,32.697,32.6499,32.6499,25100.0
2005-02-18 10:45:00,48.48,48.5,48.48,48.48,16100.0,32.6499,32.6634,32.6499,32.6499,16100.0
2005-02-18 10:50:00,48.48,48.54,48.48,48.5,24900.0,32.6499,32.6903,32.6499,32.6634,24900.0
2005-02-18 10:55:00,48.51,48.61,48.51,48.58,7100.0,32.6701,32.7374,32.6701,32.7172,7100.0
2005-02-18 11:00:00,48.58,48.59,48.56,48.56,17500.0,32.7172,32.724,32.7038,32.7038,17500.0
2005-02-18 11:05:00,48.56,48.61,48.55,48.61,3100.0,32.7038,32.7374,32.697,32.7374,3100.0
2005-02-18 11:10:00,48.62,48.62,48.54,48.55,14100.0,32.7442,32.7442,32.6903,32.697,14100.0
2005-02-18 11:15:00,48.55,48.63,48.55,48.63,7400.0,32.697,32.7509,32.697,32.7509,7400.0
2005-02-18 11:20:00,48.62,48.62,48.57,48.58,10000.0,32.7442,32.7442,32.7105,32.7172,10000.0
2005-02-18 11:25:00,48.59,48.69,48.58,48.67,11100.0,32.724,32.7913,32.7172,32.7778,11100.0
2005-02-18 11:30:00,48.66,48.66,48.56,48.57,17500.0,32.7711,32.7711,32.7038,32.7105,17500.0
2005-02-18 11:35:00,48.58,48.67,48.58,48.65,14400.0,32.7172,32.7778,32.7172,32.7644,14400.0
2005-02-18 11:40:00,48.65,48.67,48.55,48.55,14900.0,32.7644,32.7778,32.697,32.697,14900.0
2005-02-18 11:45:00,48.55,48.55,48.5,48.5,7300.0,32.697,32.697,32.6634,32.6634,7300.0
2005-02-18 11:50:00,48.5,48.51,48.46,48.51,20700.0,32.6634,32.6701,32.6364,32.6701,20700.0
2005-02-18 11:55:00,48.53,48.53,48.48,48.48,9300.0,32.6836,32.6836,32.6499,32.6499,9300.0
2005-02-18 12:00:00,48.49,48.49,48.45,48.45,14800.0,32.6566,32.6566,32.6297,32.6297,14800.0
2005-02-18 12:05:00,48.47,48.55,48.46,48.54,28100.0,32.6432,32.697,32.6364,32.6903,28100.0
2005-02-18 12:10:00,48.53,48.55,48.52,48.53,29000.0,32.6836,32.697,32.6768,32.6836,29000.0
2005-02-18 12:15:00,48.51,48.59,48.51,48.59,6700.0,32.6701,32.724,32.6701,32.724,6700.0
2005-02-18 12:20:00,48.57,48.58,48.55,48.55,10800.0,32.7105,32.7172,32.697,32.697,10800.0
2005-02-18 12:25:00,48.55,48.58,48.55,48.55,5400.0,32.697,32.7172,32.697,32.697,5400.0
2005-02-18 12:30:00,48.54,48.54,48.5,48.51,8100.0,32.6903,32.6903,32.6634,32.6701,8100.0
2005-02-18 12:35:00,48.52,48.56,48.52,48.55,6600.0,32.6768,32.7038,32.6768,32.697,6600.0
2005-02-18 12:40:00,48.55,48.56,48.55,48.56,26100.0,32.697,32.7038,32.697,32.7038,26100.0
2005-02-18 12:45:00,48.56,48.58,48.56,48.58,12500.0,32.7038,32.7172,32.7038,32.7172,12500.0
2005-02-18 12:50:00,48.58,48.58,48.57,48.58,8100.0,32.7172,32.7172,32.7105,32.7172,8100.0
2005-02-18 12:55:00,48.58,48.67,48.58,48.67,17900.0,32.7172,32.7778,32.7172,32.7778,17900.0
2005-02-18 13:00:00,48.68,48.73,48.68,48.73,21000.0,32.7846,32.8183,32.7846,32.8183,21000.0
2005-02-18 13:05:00,48.72,48.79,48.71,48.78,18800.0,32.8115,32.8587,32.8048,32.8519,18800.0
2005-02-18 13:10:00,48.77,48.78,48.76,48.78,36200.0,32.8452,32.8519,32.8385,32.8519,36200.0
2005-02-18 13:15:00,48.77,48.77,48.72,48.72,8700.0,32.8452,32.8452,32.8115,32.8115,8700.0
2005-02-18 13:20:00,48.71,48.72,48.67,48.69,11900.0,32.8048,32.8115,32.7778,32.7913,11900.0
2005-02-18 13:25:00,48.69,48.75,48.68,48.74,7000.0,32.7913,32.8317,32.7846,32.825,7000.0
2005-02-18 13:30:00,48.73,48.74,48.71,48.74,15300.0,32.8183,32.825,32.8048,32.825,15300.0
2005-02-18 13:35:00,48.74,48.75,48.74,48.75,8700.0,32.825,32.8317,32.825,32.8317,8700.0
2005-02-18 13:40:00,48.75,48.76,48.75,48.75,15300.0,32.8317,32.8385,32.8317,32.8317,15300.0
2005-02-18 13:45:00,48.75,48.8,48.75,48.78,28100.0,32.8317,32.8654,32.8317,32.8519,28100.0
2005-02-18 13:50:00,48.78,48.8,48.76,48.8,30400.0,32.8519,32.8654,32.8385,32.8654,30400.0
2005-02-18 13:55:00,48.77,48.79,48.77,48.79,4300.0,32.8452,32.8587,32.8452,32.8587,4300.0
2005-02-18 14:00:00,48.79,48.82,48.77,48.81,9800.0,32.8587,32.8789,32.8452,32.8721,9800.0
2005-02-18 14:05:00,48.81,48.84,48.81,48.83,9200.0,32.8721,32.8923,32.8721,32.8856,9200.0
2005-02-18 14:10:00,48.83,48.86,48.83,48.86,12700.0,32.8856,32.9058,32.8856,32.9058,12700.0
2005-02-18 14:15:00,48.85,48.9,48.85,48.89,34200.0,32.8991,32.9327,32.8991,32.926,34200.0
2005-02-18 14:20:00,48.89,48.89,48.85,48.87,7500.0,32.926,32.926,32.8991,32.9125,7500.0
2005-02-18 14:25:00,48.87,48.87,48.83,48.84,18100.0,32.9125,32.9125,32.8856,32.8923,18100.0
2005-02-18 14:30:00,48.84,48.88,48.83,48.88,15600.0,32.8923,32.9193,32.8856,32.9193,15600.0
2005-02-18 14:35:00,48.88,48.91,48.87,48.9,19500.0,32.9193,32.9395,32.9125,32.9327,19500.0
2005-02-18 14:40:00,48.9,48.9,48.84,48.84,25700.0,32.9327,32.9327,32.8923,32.8923,25700.0
2005-02-18 14:45:00,48.84,48.87,48.84,48.87,12900.0,32.8923,32.9125,32.8923,32.9125,12900.0
2005-02-18 14:50:00,48.87,48.88,48.81,48.81,8900.0,32.9125,32.9193,32.8721,32.8721,8900.0
2005-02-18 14:55:00,48.81,48.81,48.79,48.8,10700.0,32.8721,32.8721,32.8587,32.8654,10700.0
2005-02-18 15:00:00,48.79,48.81,48.77,48.77,6400.0,32.8587,32.8721,32.8452,32.8452,6400.0
2005-02-18 15:05:00,48.77,48.8,48.77,48.78,8800.0,32.8452,32.8654,32.8452,32.8519,8800.0
2005-02-18 15:10:00,48.8,48.8,48.7,48.7,10000.0,32.8654,32.8654,32.7981,32.7981,10000.0
2005-02-18 15:15:00,48.7,48.74,48.69,48.71,8800.0,32.7981,32.825,32.7913,32.8048,8800.0
2005-02-18 15:20:00,48.71,48.72,48.68,48.71,15700.0,32.8048,32.8115,32.7846,32.8048,15700.0
2005-02-18 15:25:00,48.68,48.68,48.6,48.62,30000.0,32.7846,32.7846,32.7307,32.7442,30000.0
2005-02-18 15:30:00,48.63,48.66,48.59,48.65,25500.0,32.7509,32.7711,32.724,32.7644,25500.0
2005-02-18 15:35:00,48.65,48.68,48.65,48.67,15100.0,32.7644,32.7846,32.7644,32.7778,15100.0
2005-02-18 15:40:00,48.67,48.69,48.65,48.66,16500.0,32.7778,32.7913,32.7644,32.7711,16500.0
2005-02-18 15:45:00,48.66,48.71,48.66,48.71,20400.0,32.7711,32.8048,32.7711,32.8048,20400.0
2005-02-18 15:50:00,48.7,48.71,48.67,48.67,15700.0,32.7981,32.8048,32.7778,32.7778,15700.0
2005-02-18 15:55:00,48.67,48.68,48.63,48.65,30600.0,32.7778,32.7846,32.7509,32.7644,30600.0
2005-02-22 09:30:00,48.63,48.68,48.6,48.61,36300.0,32.7509,32.7846,32.7307,32.7374,36300.0
2005-02-22 09:35:00,48.59,48.6,48.43,48.49,22500.0,32.724,32.7307,32.6162,32.6566,22500.0
2005-02-22 09:40:00,48.51,48.67,48.45,48.58,31100.0,32.6701,32.7778,32.6297,32.7172,31100.0
2005-02-22 09:45:00,48.58,48.62,48.57,48.61,20800.0,32.7172,32.7442,32.7105,32.7374,20800.0
2005-02-22 09:50:00,48.6,48.6,48.51,48.53,14300.0,32.7307,32.7307,32.6701,32.6836,14300.0
2005-02-22 09:55:00,48.52,48.52,48.4,48.48,26000.0,32.6768,32.6768,32.596,32.6499,26000.0
2005-02-22 10:00:00,48.48,48.57,48.47,48.47,18400.0,32.6499,32.7105,32.6432,32.6432,18400.0
2005-02-22 10:05:00,48.48,48.48,48.39,48.45,9300.0,32.6499,32.6499,32.5893,32.6297,9300.0
2005-02-22 10:10:00,48.45,48.53,48.45,48.52,11600.0,32.6297,32.6836,32.6297,32.6768,11600.0
2005-02-22 10:15:00,48.53,48.55,48.5,48.54,13700.0,32.6836,32.697,32.6634,32.6903,13700.0
2005-02-22 10:20:00,48.55,48.56,48.49,48.5,18200.0,32.697,32.7038,32.6566,32.6634,18200.0
2005-02-22 10:25:00,48.5,48.55,48.46,48.46,10000.0,32.6634,32.697,32.6364,32.6364,10000.0
2005-02-22 10:30:00,48.47,48.48,48.44,48.45,10200.0,32.6432,32.6499,32.623,32.6297,10200.0
2005-02-22 10:35:00,48.45,48.51,48.45,48.51,13400.0,32.6297,32.6701,32.6297,32.6701,13400.0
2005-02-22 10:40:00,48.51,48.53,48.47,48.51,10800.0,32.6701,32.6836,32.6432,32.6701,10800.0
2005-02-22 10:45:00,48.5,48.5,48.45,48.45,9200.0,32.6634,32.6634,32.6297,32.6297,9200.0
2005-02-22 10:50:00,48.47,48.49,48.26,48.4,27000.0,32.6432,32.6566,32.5017,32.596,27000.0
2005-02-22 10:55:00,48.39,48.4,48.35,48.37,10600.0,32.5893,32.596,32.5623,32.5758,10600.0
2005-02-22 11:00:00,48.37,48.38,48.25,48.25,14600.0,32.5758,32.5825,32.495,32.495,14600.0
2005-02-22 11:05:00,48.27,48.29,48.25,48.29,17000.0,32.5085,32.5219,32.495,32.5219,17000.0
2005-02-22 11:10:00,48.3,48.32,48.23,48.23,12400.0,32.5287,32.5421,32.4815,32.4815,12400.0
2005-02-22 11:15:00,48.22,48.28,48.21,48.27,5900.0,32.4748,32.5152,32.4681,32.5085,5900.0
2005-02-22 11:20:00,48.27,48.3,48.24,48.25,9500.0,32.5085,32.5287,32.4883,32.495,9500.0
2005-02-22 11:25:00,48.25,48.26,48.24,48.25,6300.0,32.495,32.5017,32.4883,32.495,6300.0
2005-02-22 11:30:00,48.28,48.28,48.26,48.27,4800.0,32.5152,32.5152,32.5017,32.5085,4800.0
2005-02-22 11:35:00,48.26,48.27,48.25,48.26,5100.0,32.5017,32.5085,32.495,32.5017,5100.0
2005-02-22 11:40:00,48.25,48.31,48.25,48.3,6000.0,32.495,32.5354,32.495,32.5287,6000.0
2005-02-22 11:45:00,48.31,48.36,48.31,48.35,10300.0,32.5354,32.5691,32.5354,32.5623,10300.0
2005-02-22 11:50:00,48.35,48.37,48.32,48.32,8200.0,32.5623,32.5758,32.5421,32.5421,8200.0
2005-02-22 11:55:00,48.3,48.32,48.29,48.31,4100.0,32.5287,32.5421,32.5219,32.5354,4100.0
2005-02-22 12:00:00,48.31,48.31,48.25,48.3,4400.0,32.5354,32.5354,32.495,32.5287,4400.0
2005-02-22 12:05:00,48.29,48.35,48.29,48.31,2300.0,32.5219,32.5623,32.5219,32.5354,2300.0
2005-02-22 12:10:00,48.31,48.34,48.25,48.26,4700.0,32.5354,32.5556,32.495,32.5017,4700.0
2005-02-22 12:15:00,48.26,48.27,48.09,48.09,15100.0,32.5017,32.5085,32.3872,32.3872,15100.0
2005-02-22 12:20:00,48.1,48.15,48.01,48.06,17100.0,32.394,32.4276,32.3334,32.367,17100.0
2005-02-22 12:25:00,48.06,48.06,47.95,48.03,20400.0,32.367,32.367,32.293,32.3468,20400.0
2005-02-22 12:30:00,48.06,48.06,48.0,48.01,7200.0,32.367,32.367,32.3266,32.3334,7200.0
2005-02-22 12:35:00,48.01,48.01,47.84,47.89,25000.0,32.3334,32.3334,32.2189,32.2525,25000.0
2005-02-22 12:40:00,47.87,47.93,47.87,47.93,19300.0,32.2391,32.2795,32.2391,32.2795,19300.0
2005-02-22 12:45:00,47.93,47.95,47.91,47.94,7200.0,32.2795,32.293,32.266,32.2862,7200.0
2005-02-22 12:50:00,47.94,48.02,47.92,48.01,8400.0,32.2862,32.3401,32.2727,32.3334,8400.0
2005-02-22 12:55:00,48.01,48.01,47.97,47.97,14800.0,32.3334,32.3334,32.3064,32.3064,14800.0
2005-02-22 13:00:00,47.92,47.92,47.89,47.92,18100.0,32.2727,32.2727,32.2525,32.2727,18100.0
2005-02-22 13:05:00,47.91,47.96,47.91,47.94,8100.0,32.266,32.2997,32.266,32.2862,8100.0
2005-02-22 13:10:00,47.93,47.95,47.9,47.95,9300.0,32.2795,32.293,32.2593,32.293,9300.0
2005-02-22 13:15:00,47.99,48.0,47.98,47.99,8200.0,32.3199,32.3266,32.3132,32.3199,8200.0
2005-02-22 13:20:00,47.98,47.99,47.94,47.94,7500.0,32.3132,32.3199,32.2862,32.2862,7500.0
2005-02-22 13:25:00,47.94,47.96,47.94,47.96,6100.0,32.2862,32.2997,32.2862,32.2997,6100.0
2005-02-22 13:30:00,47.96,47.96,47.94,47.95,5600.0,32.2997,32.2997,32.2862,32.293,5600.0
2005-02-22 13:35:00,47.95,47.95,47.9,47.9,10100.0,32.293,32.293,32.2593,32.2593,10100.0
2005-02-22 13:40:00,47.9,47.92,47.9,47.92,3000.0,32.2593,32.2727,32.2593,32.2727,3000.0
2005-02-22 13:45:00,47.91,47.95,47.9,47.95,6700.0,32.266,32.293,32.2593,32.293,6700.0
2005-02-22 13:50:00,47.95,48.0,47.94,47.95,10400.0,32.293,32.3266,32.2862,32.293,10400.0
2005-02-22 13:55:00,47.96,47.96,47.92,47.94,7400.0,32.2997,32.2997,32.2727,32.2862,7400.0
2005-02-22 14:00:00,47.94,47.94,47.9,47.91,13000.0,32.2862,32.2862,32.2593,32.266,13000.0
2005-02-22 14:05:00,47.92,47.92,47.84,47.88,21100.0,32.2727,32.2727,32.2189,32.2458,21100.0
2005-02-22 14:10:00,47.87,47.91,47.87,47.91,5900.0,32.2391,32.266,32.2391,32.266,5900.0
2005-02-22 14:15:00,47.9,47.91,47.84,47.84,22000.0,32.2593,32.266,32.2189,32.2189,22000.0
2005-02-22 14:20:00,47.85,47.88,47.78,47.79,17300.0,32.2256,32.2458,32.1785,32.1852,17300.0
2005-02-22 14:25:00,47.77,47.8,47.76,47.76,6800.0,32.1717,32.1919,32.165,32.165,6800.0
2005-02-22 14:30:00,47.76,47.77,47.72,47.77,12300.0,32.165,32.1717,32.1381,32.1717,12300.0
2005-02-22 14:35:00,47.77,47.86,47.75,47.85,10900.0,32.1717,32.2323,32.1583,32.2256,10900.0
2005-02-22 14:40:00,47.85,47.92,47.85,47.92,11600.0,32.2256,32.2727,32.2256,32.2727,11600.0
2005-02-22 14:45:00,47.9,47.91,47.86,47.91,8300.0,32.2593,32.266,32.2323,32.266,8300.0
2005-02-22 14:50:00,47.91,47.95,47.89,47.94,8300.0,32.266,32.293,32.2525,32.2862,8300.0
2005-02-22 14:55:00,47.95,47.95,47.89,47.9,14600.0,32.293,32.293,32.2525,32.2593,14600.0
2005-02-22 15:00:00,47.9,47.95,47.89,47.94,8400.0,32.2593,32.293,32.2525,32.2862,8400.0
2005-02-22 15:05:00,47.93,47.95,47.92,47.93,8000.0,32.2795,32.293,32.2727,32.2795,8000.0
2005-02-22 15:10:00,47.93,47.94,47.85,47.85,10800.0,32.2795,32.2862,32.2256,32.2256,10800.0
2005-02-22 15:15:00,47.87,47.87,47.77,47.77,20600.0,32.2391,32.2391,32.1717,32.1717,20600.0
2005-02-22 15:20:00,47.76,47.76,47.67,47.72,16100.0,32.165,32.165,32.1044,32.1381,16100.0
2005-02-22 15:25:00,47.73,47.73,47.69,47.7,9300.0,32.1448,32.1448,32.1178,32.1246,9300.0
2005-02-22 15:30:00,47.71,47.78,47.69,47.75,14600.0,32.1313,32.1785,32.1178,32.1583,14600.0
2005-02-22 15:35:00,47.76,47.79,47.76,47.77,12200.0,32.165,32.1852,32.165,32.1717,12200.0
2005-02-22 15:40:00,47.77,47.78,47.69,47.71,14200.0,32.1717,32.1785,32.1178,32.1313,14200.0
2005-02-22 15:45:00,47.72,47.76,47.71,47.75,36200.0,32.1381,32.165,32.1313,32.1583,36200.0
2005-02-22 15:50:00,47.75,47.78,47.74,47.78,36400.0,32.1583,32.1785,32.1515,32.1785,36400.0
2005-02-22 15:55:00,47.78,47.79,47.75,47.75,34400.0,32.1785,32.1852,32.1583,32.1583,34400.0
2005-02-23 09:30:00,47.75,47.9,47.75,47.86,22300.0,32.1583,32.2593,32.1583,32.2323,22300.0
2005-02-23 09:35:00,47.89,48.0,47.89,47.96,10700.0,32.2525,32.3266,32.2525,32.2997,10700.0
2005-02-23 09:40:00,47.96,48.03,47.93,47.94,19000.0,32.2997,32.3468,32.2795,32.2862,19000.0
2005-02-23 09:45:00,47.94,47.95,47.75,47.75,8000.0,32.2862,32.293,32.1583,32.1583,8000.0
2005-02-23 09:50:00,47.75,47.91,47.75,47.9,11700.0,32.1583,32.266,32.1583,32.2593,11700.0
2005-02-23 09:55:00,47.86,47.88,47.8,47.85,6900.0,32.2323,32.2458,32.1919,32.2256,6900.0
2005-02-23 10:00:00,47.83,47.83,47.78,47.78,7200.0,32.2121,32.2121,32.1785,32.1785,7200.0
2005-02-23 10:05:00,47.78,47.8,47.77,47.8,13700.0,32.1785,32.1919,32.1717,32.1919,13700.0
2005-02-23 10:10:00,47.84,47.84,47.78,47.79,12100.0,32.2189,32.2189,32.1785,32.1852,12100.0
2005-02-23 10:15:00,47.8,47.88,47.77,47.86,9000.0,32.1919,32.2458,32.1717,32.2323,9000.0
2005-02-23 10:20:00,47.86,47.93,47.85,47.92,24800.0,32.2323,32.2795,32.2256,32.2727,24800.0
2005-02-23 10:25:00,47.91,47.91,47.84,47.85,10000.0,32.266,32.266,32.2189,32.2256,10000.0
2005-02-23 10:30:00,47.84,47.86,47.84,47.85,6200.0,32.2189,32.2323,32.2189,32.2256,6200.0
2005-02-23 10:35:00,47.83,47.85,47.8,47.82,8000.0,32.2121,32.2256,32.1919,32.2054,8000.0
2005-02-23 10:40:00,47.83,47.83,47.8,47.8,3100.0,32.2121,32.2121,32.1919,32.1919,3100.0
2005-02-23 10:45:00,47.8,47.86,47.8,47.85,9800.0,32.1919,32.2323,32.1919,32.2256,9800.0
2005-02-23 10:50:00,47.83,47.83,47.77,47.78,8200.0,32.2121,32.2121,32.1717,32.1785,8200.0
2005-02-23 10:55:00,47.75,47.8,47.75,47.79,11400.0,32.1583,32.1919,32.1583,32.1852,11400.0
2005-02-23 11:00:00,47.77,47.77,47.75,47.76,6300.0,32.1717,32.1717,32.1583,32.165,6300.0
2005-02-23 11:05:00,47.76,47.8,47.75,47.76,7300.0,32.165,32.1919,32.1583,32.165,7300.0
2005-02-23 11:10:00,47.75,47.78,47.74,47.74,7400.0,32.1583,32.1785,32.1515,32.1515,7400.0
2005-02-23 11:15:00,47.74,47.82,47.74,47.76,7100.0,32.1515,32.2054,32.1515,32.165,7100.0
2005-02-23 11:20:00,47.76,47.79,47.74,47.78,13200.0,32.165,32.1852,32.1515,32.1785,13200.0
2005-02-23 11:25:00,47.78,47.79,47.76,47.76,5100.0,32.1785,32.1852,32.165,32.165,5100.0
2005-02-23 11:30:00,47.77,47.8,47.77,47.79,11200.0,32.1717,32.1919,32.1717,32.1852,11200.0
2005-02-23 11:35:00,47.79,47.8,47.78,47.78,5600.0,32.1852,32.1919,32.1785,32.1785,5600.0
2005-02-23 11:40:00,47.79,47.8,47.76,47.78,11500.0,32.1852,32.1919,32.165,32.1785,11500.0
2005-02-23 11:45:00,47.77,47.78,47.75,47.78,3600.0,32.1717,32.1785,32.1583,32.1785,3600.0
2005-02-23 11:50:00,47.77,47.81,47.76,47.81,8400.0,32.1717,32.1987,32.165,32.1987,8400.0
2005-02-23 11:55:00,47.81,47.86,47.81,47.85,4800.0,32.1987,32.2323,32.1987,32.2256,4800.0
2005-02-23 12:00:00,47.84,47.86,47.82,47.86,12400.0,32.2189,32.2323,32.2054,32.2323,12400.0
2005-02-23 12:05:00,47.86,47.91,47.86,47.89,5600.0,32.2323,32.266,32.2323,32.2525,5600.0
2005-02-23 12:10:00,47.88,47.88,47.81,47.85,12100.0,32.2458,32.2458,32.1987,32.2256,12100.0
2005-02-23 12:15:00,47.84,47.87,47.84,47.87,8400.0,32.2189,32.2391,32.2189,32.2391,8400.0
2005-02-23 12:20:00,47.87,47.88,47.85,47.86,7900.0,32.2391,32.2458,32.2256,32.2323,7900.0
2005-02-23 12:25:00,47.86,47.86,47.82,47.86,5200.0,32.2323,32.2323,32.2054,32.2323,5200.0
2005-02-23 12:30:00,47.86,47.87,47.85,47.87,6100.0,32.2323,32.2391,32.2256,32.2391,6100.0
2005-02-23 12:35:00,47.86,47.89,47.86,47.87,13700.0,32.2323,32.2525,32.2323,32.2391,13700.0
2005-02-23 12:40:00,47.87,47.87,47.84,47.85,10300.0,32.2391,32.2391,32.2189,32.2256,10300.0
2005-02-23 12:45:00,47.85,47.87,47.84,47.87,6000.0,32.2256,32.2391,32.2189,32.2391,6000.0
2005-02-23 12:50:00,47.87,47.89,47.86,47.87,7500.0,32.2391,32.2525,32.2323,32.2391,7500.0
2005-02-23 12:55:00,47.87,47.87,47.85,47.86,10400.0,32.2391,32.2391,32.2256,32.2323,10400.0
2005-02-23 13:00:00,47.87,47.88,47.87,47.87,8000.0,32.2391,32.2458,32.2391,32.2391,8000.0
2005-02-23 13:05:00,47.88,47.88,47.87,47.87,5200.0,32.2458,32.2458,32.2391,32.2391,5200.0
2005-02-23 13:10:00,47.87,47.9,47.86,47.9,21600.0,32.2391,32.2593,32.2323,32.2593,21600.0
2005-02-23 13:15:00,47.9,47.92,47.87,47.92,15600.0,32.2593,32.2727,32.2391,32.2727,15600.0
2005-02-23 13:20:00,47.92,47.93,47.85,47.86,14900.0,32.2727,32.2795,32.2256,32.2323,14900.0
2005-02-23 13:25:00,47.85,47.86,47.84,47.84,7800.0,32.2256,32.2323,32.2189,32.2189,7800.0
2005-02-23 13:30:00,47.84,47.89,47.84,47.89,15300.0,32.2189,32.2525,32.2189,32.2525,15300.0
2005-02-23 13:35:00,47.88,47.95,47.87,47.95,37800.0,32.2458,32.293,32.2391,32.293,37800.0
2005-02-23 13:40:00,47.96,47.96,47.92,47.92,19500.0,32.2997,32.2997,32.2727,32.2727,19500.0
2005-02-23 13:45:00,47.92,47.98,47.92,47.96,18300.0,32.2727,32.3132,32.2727,32.2997,18300.0
2005-02-23 13:50:00,47.96,47.98,47.95,47.96,8200.0,32.2997,32.3132,32.293,32.2997,8200.0
2005-02-23 13:55:00,47.96,47.98,47.96,47.98,11800.0,32.2997,32.3132,32.2997,32.3132,11800.0
2005-02-23 14:00:00,47.99,47.99,47.91,47.92,12800.0,32.3199,32.3199,32.266,32.2727,12800.0
2005-02-23 14:05:00,47.92,47.99,47.91,47.99,12800.0,32.2727,32.3199,32.266,32.3199,12800.0
2005-02-23 14:10:00,48.0,48.01,47.94,47.94,12400.0,32.3266,32.3334,32.2862,32.2862,12400.0
2005-02-23 14:15:00,47.95,47.99,47.92,47.99,29400.0,32.293,32.3199,32.2727,32.3199,29400.0
2005-02-23 14:20:00,47.99,48.02,47.99,48.0,6200.0,32.3199,32.3401,32.3199,32.3266,6200.0
2005-02-23 14:25:00,48.0,48.04,47.98,48.03,16000.0,32.3266,32.3536,32.3132,32.3468,16000.0
2005-02-23 14:30:00,48.05,48.11,48.0,48.1,23400.0,32.3603,32.4007,32.3266,32.394,23400.0
2005-02-23 14:35:00,48.11,48.15,48.1,48.1,8500.0,32.4007,32.4276,32.394,32.394,8500.0
2005-02-23 14:40:00,48.1,48.12,48.08,48.1,13400.0,32.394,32.4074,32.3805,32.394,13400.0
2005-02-23 14:45:00,48.1,48.16,48.09,48.13,14400.0,32.394,32.4344,32.3872,32.4142,14400.0
2005-02-23 14:50:00,48.12,48.14,48.1,48.12,14200.0,32.4074,32.4209,32.394,32.4074,14200.0
2005-02-23 14:55:00,48.15,48.16,48.13,48.16,12500.0,32.4276,32.4344,32.4142,32.4344,12500.0
2005-02-23 15:00:00,48.15,48.16,48.13,48.16,11600.0,32.4276,32.4344,32.4142,32.4344,11600.0
2005-02-23 15:05:00,48.16,48.16,48.11,48.11,7900.0,32.4344,32.4344,32.4007,32.4007,7900.0
2005-02-23 15:10:00,48.11,48.18,48.11,48.17,16500.0,32.4007,32.4478,32.4007,32.4411,16500.0
2005-02-23 15:15:00,48.16,48.19,48.16,48.19,13500.0,32.4344,32.4546,32.4344,32.4546,13500.0
2005-02-23 15:20:00,48.18,48.27,48.18,48.2,19400.0,32.4478,32.5085,32.4478,32.4613,19400.0
2005-02-23 15:25:00,48.2,48.22,48.19,48.19,34800.0,32.4613,32.4748,32.4546,32.4546,34800.0
2005-02-23 15:30:00,48.19,48.23,48.18,48.2,29400.0,32.4546,32.4815,32.4478,32.4613,29400.0
2005-02-23 15:35:00,48.19,48.21,48.19,48.19,12700.0,32.4546,32.4681,32.4546,32.4546,12700.0
2005-02-23 15:40:00,48.18,48.21,48.17,48.19,11700.0,32.4478,32.4681,32.4411,32.4546,11700.0
2005-02-23 15:45:00,48.19,48.22,48.18,48.2,24800.0,32.4546,32.4748,32.4478,32.4613,24800.0
2005-02-23 15:50:00,48.21,48.21,48.11,48.11,29400.0,32.4681,32.4681,32.4007,32.4007,29400.0
2005-02-23 15:55:00,48.11,48.12,48.05,48.05,33200.0,32.4007,32.4074,32.3603,32.3603,33200.0
2005-02-24 09:30:00,48.1,48.1,47.97,47.97,41000.0,32.394,32.394,32.3064,32.3064,41000.0
2005-02-24 09:35:00,47.97,48.07,47.97,48.02,17600.0,32.3064,32.3738,32.3064,32.3401,17600.0
2005-02-24 09:40:00,48.02,48.03,47.9,47.97,36000.0,32.3401,32.3468,32.2593,32.3064,36000.0
2005-02-24 09:45:00,47.97,48.02,47.97,48.0,11600.0,32.3064,32.3401,32.3064,32.3266,11600.0
2005-02-24 09:50:00,48.0,48.02,47.97,47.97,14400.0,32.3266,32.3401,32.3064,32.3064,14400.0
2005-02-24 09:55:00,47.97,48.12,47.96,48.11,16400.0,32.3064,32.4074,32.2997,32.4007,16400.0
2005-02-24 10:00:00,48.11,48.12,48.05,48.07,15000.0,32.4007,32.4074,32.3603,32.3738,15000.0
2005-02-24 10:05:00,48.07,48.16,48.06,48.15,7400.0,32.3738,32.4344,32.367,32.4276,7400.0
2005-02-24 10:10:00,48.16,48.26,48.1,48.23,11800.0,32.4344,32.5017,32.394,32.4815,11800.0
2005-02-24 10:15:00,48.23,48.3,48.23,48.28,11300.0,32.4815,32.5287,32.4815,32.5152,11300.0
2005-02-24 10:20:00,48.28,48.3,48.27,48.27,3500.0,32.5152,32.5287,32.5085,32.5085,3500.0
2005-02-24 10:25:00,48.28,48.34,48.27,48.31,114000.0,32.5152,32.5556,32.5085,32.5354,114000.0
2005-02-24 10:30:00,48.32,48.46,48.31,48.44,17700.0,32.5421,32.6364,32.5354,32.623,17700.0
2005-02-24 10:35:00,48.45,48.61,48.45,48.54,29000.0,32.6297,32.7374,32.6297,32.6903,29000.0
2005-02-24 10:40:00,48.51,48.54,48.49,48.51,20700.0,32.6701,32.6903,32.6566,32.6701,20700.0
2005-02-24 10:45:00,48.51,48.52,48.5,48.5,10100.0,32.6701,32.6768,32.6634,32.6634,10100.0
2005-02-24 10:50:00,48.49,48.5,48.37,48.37,11000.0,32.6566,32.6634,32.5758,32.5758,11000.0
2005-02-24 10:55:00,48.38,48.43,48.35,48.35,8800.0,32.5825,32.6162,32.5623,32.5623,8800.0
2005-02-24 11:00:00,48.34,48.43,48.34,48.43,16000.0,32.5556,32.6162,32.5556,32.6162,16000.0
2005-02-24 11:05:00,48.48,48.54,48.43,48.54,36000.0,32.6499,32.6903,32.6162,32.6903,36000.0
2005-02-24 11:10:00,48.55,48.55,48.5,48.5,24600.0,32.697,32.697,32.6634,32.6634,24600.0
2005-02-24 11:15:00,48.5,48.54,48.5,48.51,13500.0,32.6634,32.6903,32.6634,32.6701,13500.0
2005-02-24 11:20:00,48.51,48.58,48.51,48.56,14300.0,32.6701,32.7172,32.6701,32.7038,14300.0
2005-02-24 11:25:00,48.55,48.58,48.52,48.52,10900.0,32.697,32.7172,32.6768,32.6768,10900.0
2005-02-24 11:30:00,48.52,48.52,48.4,48.46,35800.0,32.6768,32.6768,32.596,32.6364,35800.0
2005-02-24 11:35:00,48.45,48.54,48.41,48.54,13900.0,32.6297,32.6903,32.6027,32.6903,13900.0
2005-02-24 11:40:00,48.55,48.57,48.52,48.53,9500.0,32.697,32.7105,32.6768,32.6836,9500.0
2005-02-24 11:45:00,48.52,48.52,48.49,48.49,6800.0,32.6768,32.6768,32.6566,32.6566,6800.0
2005-02-24 11:50:00,48.5,48.51,48.48,48.48,15800.0,32.6634,32.6701,32.6499,32.6499,15800.0
2005-02-24 11:55:00,48.48,48.49,48.47,48.48,14800.0,32.6499,32.6566,32.6432,32.6499,14800.0
2005-02-24 12:00:00,48.49,48.49,48.47,48.47,36500.0,32.6566,32.6566,32.6432,32.6432,36500.0
2005-02-24 12:05:00,48.46,48.46,48.38,48.38,13500.0,32.6364,32.6364,32.5825,32.5825,13500.0
2005-02-24 12:10:00,48.36,48.38,48.31,48.31,12900.0,32.5691,32.5825,32.5354,32.5354,12900.0
2005-02-24 12:15:00,48.31,48.35,48.3,48.34,15600.0,32.5354,32.5623,32.5287,32.5556,15600.0
2005-02-24 12:20:00,48.34,48.41,48.34,48.39,11400.0,32.5556,32.6027,32.5556,32.5893,11400.0
2005-02-24 12:25:00,48.43,48.45,48.4,48.41,10700.0,32.6162,32.6297,32.596,32.6027,10700.0
2005-02-24 12:30:00,48.41,48.41,48.35,48.36,16800.0,32.6027,32.6027,32.5623,32.5691,16800.0
2005-02-24 12:35:00,48.36,48.36,48.32,48.34,3500.0,32.5691,32.5691,32.5421,32.5556,3500.0
2005-02-24 12:40:00,48.33,48.34,48.32,48.32,3500.0,32.5489,32.5556,32.5421,32.5421,3500.0
2005-02-24 12:45:00,48.33,48.41,48.32,48.39,6400.0,32.5489,32.6027,32.5421,32.5893,6400.0
2005-02-24 12:50:00,48.42,48.43,48.4,48.43,4200.0,32.6095,32.6162,32.596,32.6162,4200.0
2005-02-24 12:55:00,48.44,48.45,48.43,48.43,10400.0,32.623,32.6297,32.6162,32.6162,10400.0
2005-02-24 13:00:00,48.43,48.44,48.4,48.42,7700.0,32.6162,32.623,32.596,32.6095,7700.0
2005-02-24 13:05:00,48.41,48.42,48.37,48.39,9400.0,32.6027,32.6095,32.5758,32.5893,9400.0
2005-02-24 13:10:00,48.38,48.42,48.38,48.4,6400.0,32.5825,32.6095,32.5825,32.596,6400.0
2005-02-24 13:15:00,48.4,48.41,48.4,48.4,11000.0,32.596,32.6027,32.596,32.596,11000.0
2005-02-24 13:20:00,48.41,48.51,48.41,48.49,12800.0,32.6027,32.6701,32.6027,32.6566,12800.0
2005-02-24 13:25:00,48.5,48.5,48.48,48.48,4600.0,32.6634,32.6634,32.6499,32.6499,4600.0
2005-02-24 13:30:00,48.5,48.5,48.47,48.48,6600.0,32.6634,32.6634,32.6432,32.6499,6600.0
2005-02-24 13:35:00,48.48,48.58,48.47,48.58,9100.0,32.6499,32.7172,32.6432,32.7172,9100.0
2005-02-24 13:40:00,48.58,48.6,48.54,48.54,10800.0,32.7172,32.7307,32.6903,32.6903,10800.0
2005-02-24 13:45:00,48.55,48.55,48.53,48.53,1800.0,32.697,32.697,32.6836,32.6836,1800.0
2005-02-24 13:50:00,48.53,48.55,48.52,48.55,8800.0,32.6836,32.697,32.6768,32.697,8800.0
2005-02-24 13:55:00,48.54,48.54,48.46,48.46,4300.0,32.6903,32.6903,32.6364,32.6364,4300.0
2005-02-24 14:00:00,48.46,48.47,48.45,48.47,8500.0,32.6364,32.6432,32.6297,32.6432,8500.0
2005-02-24 14:05:00,48.47,48.5,48.47,48.5,5800.0,32.6432,32.6634,32.6432,32.6634,5800.0
2005-02-24 14:10:00,48.53,48.78,48.53,48.75,32500.0,32.6836,32.8519,32.6836,32.8317,32500.0
2005-02-24 14:15:00,48.74,48.86,48.74,48.85,29000.0,32.825,32.9058,32.825,32.8991,29000.0
2005-02-24 14:20:00,48.85,48.86,48.8,48.86,17000.0,32.8991,32.9058,32.8654,32.9058,17000.0
2005-02-24 14:25:00,48.86,48.9,48.85,48.87,17900.0,32.9058,32.9327,32.8991,32.9125,17900.0
2005-02-24 14:30:00,48.88,48.88,48.85,48.86,14700.0,32.9193,32.9193,32.8991,32.9058,14700.0
2005-02-24 14:35:00,48.86,48.87,48.79,48.79,22600.0,32.9058,32.9125,32.8587,32.8587,22600.0
2005-02-24 14:40:00,48.79,48.88,48.79,48.88,25600.0,32.8587,32.9193,32.8587,32.9193,25600.0
2005-02-24 14:45:00,48.88,48.88,48.85,48.88,9800.0,32.9193,32.9193,32.8991,32.9193,9800.0
2005-02-24 14:50:00,48.87,48.92,48.87,48.91,23200.0,32.9125,32.9462,32.9125,32.9395,23200.0
2005-02-24 14:55:00,48.91,48.92,48.79,48.8,39800.0,32.9395,32.9462,32.8587,32.8654,39800.0
2005-02-24 15:00:00,48.8,48.86,48.8,48.86,13900.0,32.8654,32.9058,32.8654,32.9058,13900.0
2005-02-24 15:05:00,48.86,48.92,48.84,48.84,17900.0,32.9058,32.9462,32.8923,32.8923,17900.0
2005-02-24 15:10:00,48.81,48.89,48.8,48.88,24900.0,32.8721,32.926,32.8654,32.9193,24900.0
2005-02-24 15:15:00,48.9,48.96,48.9,48.95,19200.0,32.9327,32.9732,32.9327,32.9664,19200.0
2005-02-24 15:20:00,48.95,49.05,48.95,49.04,21900.0,32.9664,33.0338,32.9664,33.027,21900.0
2005-02-24 15:25:00,49.05,49.05,49.02,49.02,35700.0,33.0338,33.0338,33.0136,33.0136,35700.0
2005-02-24 15:30:00,49.02,49.06,49.01,49.06,32700.0,33.0136,33.0405,33.0068,33.0405,32700.0
2005-02-24 15:35:00,49.07,49.14,49.04,49.08,43000.0,33.0472,33.0944,33.027,33.054,43000.0
2005-02-24 15:40:00,49.07,49.14,49.07,49.13,23300.0,33.0472,33.0944,33.0472,33.0876,23300.0
2005-02-24 15:45:00,49.12,49.16,49.12,49.13,36500.0,33.0809,33.1079,33.0809,33.0876,36500.0
2005-02-24 15:50:00,49.13,49.2,49.13,49.2,52200.0,33.0876,33.1348,33.0876,33.1348,52200.0
2005-02-24 15:55:00,49.2,49.38,49.2,49.35,258700.0,33.1348,33.256,33.1348,33.2358,258700.0
2005-02-25 09:30:00,49.41,49.46,49.31,49.35,42800.0,33.2762,33.3099,33.2089,33.2358,42800.0
2005-02-25 09:35:00,49.35,49.45,49.35,49.45,36600.0,33.2358,33.3032,33.2358,33.3032,36600.0
2005-02-25 09:40:00,49.44,49.45,49.15,49.23,43000.0,33.2964,33.3032,33.1011,33.155,43000.0
2005-02-25 09:45:00,49.22,49.35,49.22,49.3,20400.0,33.1483,33.2358,33.1483,33.2021,20400.0
2005-02-25 09:50:00,49.28,49.32,49.23,49.23,12300.0,33.1887,33.2156,33.155,33.155,12300.0
2005-02-25 09:55:00,49.22,49.23,49.16,49.16,16000.0,33.1483,33.155,33.1079,33.1079,16000.0
2005-02-25 10:00:00,49.16,49.18,49.15,49.17,17700.0,33.1079,33.1213,33.1011,33.1146,17700.0
2005-02-25 10:05:00,49.16,49.19,49.1,49.1,22300.0,33.1079,33.1281,33.0674,33.0674,22300.0
2005-02-25 10:10:00,49.1,49.24,49.01,49.09,182600.0,33.0674,33.1617,33.0068,33.0607,182600.0
2005-02-25 10:15:00,49.09,49.16,49.09,49.13,12000.0,33.0607,33.1079,33.0607,33.0876,12000.0
2005-02-25 10:20:00,49.14,49.14,49.07,49.08,11000.0,33.0944,33.0944,33.0472,33.054,11000.0
2005-02-25 10:25:00,49.06,49.18,49.05,49.16,26400.0,33.0405,33.1213,33.0338,33.1079,26400.0
2005-02-25 10:30:00,49.16,49.16,49.11,49.12,27900.0,33.1079,33.1079,33.0742,33.0809,27900.0
2005-02-25 10:35:00,49.11,49.12,49.07,49.09,24100.0,33.0742,33.0809,33.0472,33.0607,24100.0
2005-02-25 10:40:00,49.08,49.15,49.08,49.1,24600.0,33.054,33.1011,33.054,33.0674,24600.0
2005-02-25 10:45:00,49.09,49.17,49.09,49.1,18900.0,33.0607,33.1146,33.0607,33.0674,18900.0
2005-02-25 10:50:00,49.09,49.1,49.07,49.09,20500.0,33.0607,33.0674,33.0472,33.0607,20500.0
2005-02-25 10:55:00,49.1,49.11,49.07,49.08,18800.0,33.0674,33.0742,33.0472,33.054,18800.0
2005-02-25 11:00:00,49.1,49.24,49.1,49.22,24400.0,33.0674,33.1617,33.0674,33.1483,24400.0
2005-02-25 11:05:00,49.22,49.22,49.14,49.18,29900.0,33.1483,33.1483,33.0944,33.1213,29900.0
2005-02-25 11:10:00,49.18,49.22,49.13,49.16,26600.0,33.1213,33.1483,33.0876,33.1079,26600.0
2005-02-25 11:15:00,49.16,49.17,49.15,49.15,14800.0,33.1079,33.1146,33.1011,33.1011,14800.0
2005-02-25 11:20:00,49.15,49.16,49.14,49.15,17200.0,33.1011,33.1079,33.0944,33.1011,17200.0
2005-02-25 11:25:00,49.14,49.15,49.13,49.14,28200.0,33.0944,33.1011,33.0876,33.0944,28200.0
2005-02-25 11:30:00,49.14,49.15,49.11,49.12,25600.0,33.0944,33.1011,33.0742,33.0809,25600.0
2005-02-25 11:35:00,49.1,49.14,49.08,49.11,15200.0,33.0674,33.0944,33.054,33.0742,15200.0
2005-02-25 11:40:00,49.11,49.13,49.06,49.07,13400.0,33.0742,33.0876,33.0405,33.0472,13400.0
2005-02-25 11:45:00,49.08,49.15,49.08,49.14,17100.0,33.054,33.1011,33.054,33.0944,17100.0
2005-02-25 11:50:00,49.14,49.28,49.11,49.25,29100.0,33.0944,33.1887,33.0742,33.1685,29100.0
2005-02-25 11:55:00,49.23,49.25,49.22,49.25,13600.0,33.155,33.1685,33.1483,33.1685,13600.0
2005-02-25 12:00:00,49.25,49.29,49.25,49.25,7600.0,33.1685,33.1954,33.1685,33.1685,7600.0
2005-02-25 12:05:00,49.26,49.26,49.21,49.21,8500.0,33.1752,33.1752,33.1415,33.1415,8500.0
2005-02-25 12:10:00,49.21,49.21,49.17,49.2,18000.0,33.1415,33.1415,33.1146,33.1348,18000.0
2005-02-25 12:15:00,49.22,49.36,49.22,49.34,40600.0,33.1483,33.2425,33.1483,33.2291,40600.0
2005-02-25 12:20:00,49.35,49.4,49.29,49.37,39300.0,33.2358,33.2695,33.1954,33.2493,39300.0
2005-02-25 12:25:00,49.37,49.39,49.36,49.38,22400.0,33.2493,33.2627,33.2425,33.256,22400.0
2005-02-25 12:30:00,49.38,49.43,49.37,49.4,27300.0,33.256,33.2897,33.2493,33.2695,27300.0
2005-02-25 12:35:00,49.4,49.43,49.4,49.43,21700.0,33.2695,33.2897,33.2695,33.2897,21700.0
2005-02-25 12:40:00,49.42,49.46,49.42,49.42,8800.0,33.283,33.3099,33.283,33.283,8800.0
2005-02-25 12:45:00,49.42,49.51,49.42,49.51,17300.0,33.283,33.3436,33.283,33.3436,17300.0
2005-02-25 12:50:00,49.51,49.51,49.49,49.51,14800.0,33.3436,33.3436,33.3301,33.3436,14800.0
2005-02-25 12:55:00,49.51,49.51,49.48,49.49,11300.0,33.3436,33.3436,33.3234,33.3301,11300.0
2005-02-25 13:00:00,49.51,49.54,49.5,49.5,39300.0,33.3436,33.3638,33.3368,33.3368,39300.0
2005-02-25 13:05:00,49.5,49.5,49.48,49.5,89000.0,33.3368,33.3368,33.3234,33.3368,89000.0
2005-02-25 13:10:00,49.5,49.53,49.5,49.52,10500.0,33.3368,33.357,33.3368,33.3503,10500.0
2005-02-25 13:15:00,49.52,49.52,49.5,49.5,10200.0,33.3503,33.3503,33.3368,33.3368,10200.0
2005-02-25 13:20:00,49.5,49.53,49.5,49.52,12600.0,33.3368,33.357,33.3368,33.3503,12600.0
2005-02-25 13:25:00,49.51,49.53,49.5,49.5,38400.0,33.3436,33.357,33.3368,33.3368,38400.0
2005-02-25 13:30:00,49.5,49.52,49.5,49.51,31900.0,33.3368,33.3503,33.3368,33.3436,31900.0
2005-02-25 13:35:00,49.52,49.53,49.46,49.51,89400.0,33.3503,33.357,33.3099,33.3436,89400.0
2005-02-25 13:40:00,49.51,49.64,49.5,49.58,51700.0,33.3436,33.4311,33.3368,33.3907,51700.0
2005-02-25 13:45:00,49.58,49.62,49.54,49.6,28200.0,33.3907,33.4176,33.3638,33.4042,28200.0
2005-02-25 13:50:00,49.61,49.69,49.61,49.63,16600.0,33.4109,33.4648,33.4109,33.4244,16600.0
2005-02-25 13:55:00,49.61,49.68,49.59,49.65,12700.0,33.4109,33.4581,33.3974,33.4379,12700.0
2005-02-25 14:00:00,49.65,49.66,49.63,49.65,16200.0,33.4379,33.4446,33.4244,33.4379,16200.0
2005-02-25 14:05:00,49.62,49.66,49.62,49.65,11700.0,33.4176,33.4446,33.4176,33.4379,11700.0
2005-02-25 14:10:00,49.65,49.72,49.64,49.72,16900.0,33.4379,33.485,33.4311,33.485,16900.0
2005-02-25 14:15:00,49.72,49.74,49.71,49.72,15600.0,33.485,33.4985,33.4783,33.485,15600.0
2005-02-25 14:20:00,49.72,49.8,49.71,49.75,21300.0,33.485,33.5389,33.4783,33.5052,21300.0
2005-02-25 14:25:00,49.77,49.85,49.77,49.82,36000.0,33.5187,33.5725,33.5187,33.5523,36000.0
2005-02-25 14:30:00,49.82,49.88,49.82,49.85,19200.0,33.5523,33.5927,33.5523,33.5725,19200.0
2005-02-25 14:35:00,49.83,49.92,49.81,49.86,32500.0,33.5591,33.6197,33.5456,33.5793,32500.0
2005-02-25 14:40:00,49.87,49.87,49.83,49.84,36200.0,33.586,33.586,33.5591,33.5658,36200.0
2005-02-25 14:45:00,49.84,49.87,49.84,49.84,22300.0,33.5658,33.586,33.5658,33.5658,22300.0
2005-02-25 14:50:00,49.85,49.89,49.81,49.81,18700.0,33.5725,33.5995,33.5456,33.5456,18700.0
2005-02-25 14:55:00,49.82,49.9,49.82,49.87,43200.0,33.5523,33.6062,33.5523,33.586,43200.0
2005-02-25 15:00:00,49.87,49.91,49.86,49.88,55500.0,33.586,33.613,33.5793,33.5927,55500.0
2005-02-25 15:05:00,49.9,49.93,49.86,49.86,27600.0,33.6062,33.6264,33.5793,33.5793,27600.0
2005-02-25 15:10:00,49.89,49.89,49.84,49.86,26900.0,33.5995,33.5995,33.5658,33.5793,26900.0
2005-02-25 15:15:00,49.85,49.87,49.84,49.86,15600.0,33.5725,33.586,33.5658,33.5793,15600.0
2005-02-25 15:20:00,49.86,49.95,49.84,49.93,42300.0,33.5793,33.6399,33.5658,33.6264,42300.0
2005-02-25 15:25:00,49.93,49.94,49.9,49.91,25200.0,33.6264,33.6332,33.6062,33.613,25200.0
2005-02-25 15:30:00,49.91,49.94,49.86,49.9,49600.0,33.613,33.6332,33.5793,33.6062,49600.0
2005-02-25 15:35:00,49.93,49.93,49.9,49.9,36600.0,33.6264,33.6264,33.6062,33.6062,36600.0
2005-02-25 15:40:00,49.91,49.93,49.9,49.9,23000.0,33.613,33.6264,33.6062,33.6062,23000.0
2005-02-25 15:45:00,49.9,49.9,49.85,49.85,21300.0,33.6062,33.6062,33.5725,33.5725,21300.0
2005-02-25 15:50:00,49.85,49.86,49.8,49.8,29100.0,33.5725,33.5793,33.5389,33.5389,29100.0
2005-02-25 15:55:00,49.8,49.85,49.79,49.85,55100.0,33.5389,33.5725,33.5321,33.5725,55100.0
2005-02-28 09:30:00,49.87,49.89,49.87,49.88,21800.0,33.586,33.5995,33.586,33.5927,21800.0
2005-02-28 09:35:00,49.86,49.89,49.62,49.79,22400.0,33.5793,33.5995,33.4176,33.5321,22400.0
2005-02-28 09:40:00,49.8,49.88,49.61,49.67,18500.0,33.5389,33.5927,33.4109,33.4513,18500.0
2005-02-28 09:45:00,49.67,49.73,49.59,49.61,25800.0,33.4513,33.4917,33.3974,33.4109,25800.0
2005-02-28 09:50:00,49.63,49.91,49.61,49.86,24700.0,33.4244,33.613,33.4109,33.5793,24700.0
2005-02-28 09:55:00,49.87,50.24,49.87,50.24,22700.0,33.586,33.8352,33.586,33.8352,22700.0
2005-02-28 10:00:00,50.15,50.16,49.99,50.07,24200.0,33.7746,33.7813,33.6668,33.7207,24200.0
2005-02-28 10:05:00,50.05,50.06,49.92,50.0,20500.0,33.7072,33.714,33.6197,33.6736,20500.0
2005-02-28 10:10:00,49.93,49.97,49.9,49.96,4200.0,33.6264,33.6534,33.6062,33.6466,4200.0
2005-02-28 10:15:00,49.96,50.08,49.96,50.02,21900.0,33.6466,33.7274,33.6466,33.687,21900.0
2005-02-28 10:20:00,50.01,50.01,49.78,49.86,41400.0,33.6803,33.6803,33.5254,33.5793,41400.0
2005-02-28 10:25:00,49.85,49.87,49.83,49.87,6600.0,33.5725,33.586,33.5591,33.586,6600.0
2005-02-28 10:30:00,49.89,49.98,49.89,49.96,21200.0,33.5995,33.6601,33.5995,33.6466,21200.0
2005-02-28 10:35:00,49.95,49.97,49.9,49.95,8400.0,33.6399,33.6534,33.6062,33.6399,8400.0
2005-02-28 10:40:00,49.98,49.99,49.94,49.94,12400.0,33.6601,33.6668,33.6332,33.6332,12400.0
2005-02-28 10:45:00,49.93,49.97,49.92,49.96,17700.0,33.6264,33.6534,33.6197,33.6466,17700.0
2005-02-28 10:50:00,49.96,49.97,49.95,49.97,12300.0,33.6466,33.6534,33.6399,33.6534,12300.0
2005-02-28 10:55:00,50.0,50.03,49.96,49.99,14400.0,33.6736,33.6938,33.6466,33.6668,14400.0
2005-02-28 11:00:00,50.0,50.04,49.97,49.97,17100.0,33.6736,33.7005,33.6534,33.6534,17100.0
2005-02-28 11:05:00,49.98,50.0,49.96,49.98,14700.0,33.6601,33.6736,33.6466,33.6601,14700.0
2005-02-28 11:10:00,49.99,49.99,49.89,49.9,11400.0,33.6668,33.6668,33.5995,33.6062,11400.0
2005-02-28 11:15:00,49.9,49.92,49.86,49.89,18600.0,33.6062,33.6197,33.5793,33.5995,18600.0
2005-02-28 11:20:00,49.88,49.89,49.81,49.81,9800.0,33.5927,33.5995,33.5456,33.5456,9800.0
2005-02-28 11:25:00,49.81,49.82,49.79,49.81,8700.0,33.5456,33.5523,33.5321,33.5456,8700.0
2005-02-28 11:30:00,49.8,49.85,49.8,49.82,5700.0,33.5389,33.5725,33.5389,33.5523,5700.0
2005-02-28 11:35:00,49.81,49.86,49.8,49.85,3500.0,33.5456,33.5793,33.5389,33.5725,3500.0
2005-02-28 11:40:00,49.84,49.86,49.79,49.82,7200.0,33.5658,33.5793,33.5321,33.5523,7200.0
2005-02-28 11:45:00,49.84,49.92,49.84,49.9,16600.0,33.5658,33.6197,33.5658,33.6062,16600.0
2005-02-28 11:50:00,49.89,49.95,49.89,49.91,10000.0,33.5995,33.6399,33.5995,33.613,10000.0
2005-02-28 11:55:00,49.92,49.94,49.9,49.93,8100.0,33.6197,33.6332,33.6062,33.6264,8100.0
2005-02-28 12:00:00,49.92,49.94,49.78,49.8,25200.0,33.6197,33.6332,33.5254,33.5389,25200.0
2005-02-28 12:05:00,49.79,49.8,49.78,49.78,29800.0,33.5321,33.5389,33.5254,33.5254,29800.0
2005-02-28 12:10:00,49.78,49.92,49.78,49.9,22700.0,33.5254,33.6197,33.5254,33.6062,22700.0
2005-02-28 12:15:00,49.91,49.94,49.9,49.94,13200.0,33.613,33.6332,33.6062,33.6332,13200.0
2005-02-28 12:20:00,49.93,49.99,49.93,49.93,13000.0,33.6264,33.6668,33.6264,33.6264,13000.0
2005-02-28 12:25:00,49.92,49.96,49.89,49.9,43700.0,33.6197,33.6466,33.5995,33.6062,43700.0
2005-02-28 12:30:00,49.9,49.9,49.82,49.82,27200.0,33.6062,33.6062,33.5523,33.5523,27200.0
2005-02-28 12:35:00,49.82,49.86,49.78,49.78,33600.0,33.5523,33.5793,33.5254,33.5254,33600.0
2005-02-28 12:40:00,49.78,49.81,49.73,49.74,9000.0,33.5254,33.5456,33.4917,33.4985,9000.0
2005-02-28 12:45:00,49.74,49.74,49.7,49.7,7200.0,33.4985,33.4985,33.4715,33.4715,7200.0
2005-02-28 12:50:00,49.71,49.73,49.69,49.7,2900.0,33.4783,33.4917,33.4648,33.4715,2900.0
2005-02-28 12:55:00,49.76,49.76,49.7,49.71,4400.0,33.5119,33.5119,33.4715,33.4783,4400.0
2005-02-28 13:00:00,49.7,49.73,49.68,49.7,5500.0,33.4715,33.4917,33.4581,33.4715,5500.0
2005-02-28 13:05:00,49.69,49.7,49.65,49.65,7800.0,33.4648,33.4715,33.4379,33.4379,7800.0
2005-02-28 13:10:00,49.65,49.65,49.63,49.63,2500.0,33.4379,33.4379,33.4244,33.4244,2500.0
2005-02-28 13:15:00,49.64,49.65,49.6,49.63,9500.0,33.4311,33.4379,33.4042,33.4244,9500.0
2005-02-28 13:20:00,49.63,49.64,49.6,49.62,7600.0,33.4244,33.4311,33.4042,33.4176,7600.0
2005-02-28 13:25:00,49.62,49.65,49.62,49.62,6000.0,33.4176,33.4379,33.4176,33.4176,6000.0
2005-02-28 13:30:00,49.64,49.67,49.62,49.63,6300.0,33.4311,33.4513,33.4176,33.4244,6300.0
2005-02-28 13:35:00,49.63,49.63,49.58,49.61,9000.0,33.4244,33.4244,33.3907,33.4109,9000.0
2005-02-28 13:40:00,49.6,49.62,49.59,49.59,5500.0,33.4042,33.4176,33.3974,33.3974,5500.0
2005-02-28 13:45:00,49.59,49.65,49.58,49.65,10800.0,33.3974,33.4379,33.3907,33.4379,10800.0
2005-02-28 13:50:00,49.63,49.66,49.59,49.61,14700.0,33.4244,33.4446,33.3974,33.4109,14700.0
2005-02-28 13:55:00,49.61,49.65,49.58,49.6,12200.0,33.4109,33.4379,33.3907,33.4042,12200.0
2005-02-28 14:00:00,49.61,49.62,49.55,49.56,20000.0,33.4109,33.4176,33.3705,33.3772,20000.0
2005-02-28 14:05:00,49.57,49.57,49.53,49.55,12400.0,33.384,33.384,33.357,33.3705,12400.0
2005-02-28 14:10:00,49.56,49.6,49.56,49.57,11400.0,33.3772,33.4042,33.3772,33.384,11400.0
2005-02-28 14:15:00,49.57,49.59,49.55,49.55,25700.0,33.384,33.3974,33.3705,33.3705,25700.0
2005-02-28 14:20:00,49.55,49.66,49.55,49.61,9200.0,33.3705,33.4446,33.3705,33.4109,9200.0
2005-02-28 14:25:00,49.61,49.61,49.47,49.47,14600.0,33.4109,33.4109,33.3166,33.3166,14600.0
2005-02-28 14:30:00,49.46,49.48,49.44,49.45,9900.0,33.3099,33.3234,33.2964,33.3032,9900.0
2005-02-28 14:35:00,49.45,49.46,49.44,49.45,6700.0,33.3032,33.3099,33.2964,33.3032,6700.0
2005-02-28 14:40:00,49.45,49.53,49.45,49.51,17100.0,33.3032,33.357,33.3032,33.3436,17100.0
2005-02-28 14:45:00,49.51,49.54,49.51,49.54,24100.0,33.3436,33.3638,33.3436,33.3638,24100.0
2005-02-28 14:50:00,49.54,49.59,49.54,49.55,69300.0,33.3638,33.3974,33.3638,33.3705,69300.0
2005-02-28 14:55:00,49.54,49.54,49.49,49.54,28300.0,33.3638,33.3638,33.3301,33.3638,28300.0
2005-02-28 15:00:00,49.54,49.57,49.52,49.54,15500.0,33.3638,33.384,33.3503,33.3638,15500.0
2005-02-28 15:05:00,49.53,49.6,49.5,49.56,69900.0,33.357,33.4042,33.3368,33.3772,69900.0
2005-02-28 15:10:00,49.57,49.6,49.56,49.6,17000.0,33.384,33.4042,33.3772,33.4042,17000.0
2005-02-28 15:15:00,49.6,49.68,49.6,49.67,26300.0,33.4042,33.4581,33.4042,33.4513,26300.0
2005-02-28 15:20:00,49.66,49.7,49.66,49.7,39800.0,33.4446,33.4715,33.4446,33.4715,39800.0
2005-02-28 15:25:00,49.71,49.72,49.68,49.69,33700.0,33.4783,33.485,33.4581,33.4648,33700.0
2005-02-28 15:30:00,49.71,49.73,49.7,49.71,49400.0,33.4783,33.4917,33.4715,33.4783,49400.0
2005-02-28 15:35:00,49.72,49.77,49.71,49.76,42200.0,33.485,33.5187,33.4783,33.5119,42200.0
2005-02-28 15:40:00,49.76,49.82,49.76,49.78,29400.0,33.5119,33.5523,33.5119,33.5254,29400.0
2005-02-28 15:45:00,49.78,49.83,49.78,49.83,29600.0,33.5254,33.5591,33.5254,33.5591,29600.0
2005-02-28 15:50:00,49.83,49.84,49.82,49.83,66900.0,33.5591,33.5658,33.5523,33.5591,66900.0
2005-02-28 15:55:00,49.82,49.84,49.81,49.83,115800.0,33.5523,33.5658,33.5456,33.5591,115800.0
2005-03-01 09:30:00,50.09,50.15,50.05,50.06,30000.0,33.7342,33.7746,33.7072,33.714,30000.0
2005-03-01 09:35:00,50.06,50.29,50.03,50.29,50500.0,33.714,33.8689,33.6938,33.8689,50500.0
2005-03-01 09:40:00,50.28,50.31,50.24,50.25,21300.0,33.8621,33.8823,33.8352,33.8419,21300.0
2005-03-01 09:45:00,50.24,50.25,50.21,50.24,25200.0,33.8352,33.8419,33.815,33.8352,25200.0
2005-03-01 09:50:00,50.23,50.25,50.19,50.24,26400.0,33.8285,33.8419,33.8015,33.8352,26400.0
2005-03-01 09:55:00,50.24,50.36,50.21,50.36,33400.0,33.8352,33.916,33.815,33.916,33400.0
2005-03-01 10:00:00,50.31,50.4,50.25,50.3,67400.0,33.8823,33.943,33.8419,33.8756,67400.0
2005-03-01 10:05:00,50.33,50.4,50.32,50.33,53300.0,33.8958,33.943,33.8891,33.8958,53300.0
2005-03-01 10:10:00,50.32,50.4,50.26,50.27,21400.0,33.8891,33.943,33.8487,33.8554,21400.0
2005-03-01 10:15:00,50.28,50.28,50.23,50.23,15600.0,33.8621,33.8621,33.8285,33.8285,15600.0
2005-03-01 10:20:00,50.24,50.24,50.18,50.18,14400.0,33.8352,33.8352,33.7948,33.7948,14400.0
2005-03-01 10:25:00,50.17,50.2,50.09,50.2,26300.0,33.7881,33.8083,33.7342,33.8083,26300.0
2005-03-01 10:30:00,50.19,50.31,50.17,50.3,29900.0,33.8015,33.8823,33.7881,33.8756,29900.0
2005-03-01 10:35:00,50.31,50.35,50.29,50.35,20000.0,33.8823,33.9093,33.8689,33.9093,20000.0
2005-03-01 10:40:00,50.35,50.35,50.29,50.3,14300.0,33.9093,33.9093,33.8689,33.8756,14300.0
2005-03-01 10:45:00,50.29,50.32,50.24,50.32,43200.0,33.8689,33.8891,33.8352,33.8891,43200.0
2005-03-01 10:50:00,50.32,50.33,50.3,50.3,6700.0,33.8891,33.8958,33.8756,33.8756,6700.0
2005-03-01 10:55:00,50.3,50.36,50.29,50.36,19200.0,33.8756,33.916,33.8689,33.916,19200.0
2005-03-01 11:00:00,50.36,50.37,50.26,50.26,20800.0,33.916,33.9228,33.8487,33.8487,20800.0
2005-03-01 11:05:00,50.26,50.26,50.19,50.23,12600.0,33.8487,33.8487,33.8015,33.8285,12600.0
2005-03-01 11:10:00,50.23,50.24,50.18,50.18,14600.0,33.8285,33.8352,33.7948,33.7948,14600.0
2005-03-01 11:15:00,50.18,50.28,50.18,50.28,19400.0,33.7948,33.8621,33.7948,33.8621,19400.0
2005-03-01 11:20:00,50.3,50.39,50.3,50.39,17200.0,33.8756,33.9362,33.8756,33.9362,17200.0
2005-03-01 11:25:00,50.4,50.5,50.37,50.5,26400.0,33.943,34.0103,33.9228,34.0103,26400.0
2005-03-01 11:30:00,50.51,50.53,50.47,50.47,39400.0,34.017,34.0305,33.9901,33.9901,39400.0
2005-03-01 11:35:00,50.47,50.47,50.38,50.45,40200.0,33.9901,33.9901,33.9295,33.9766,40200.0
2005-03-01 11:40:00,50.45,50.49,50.45,50.47,23400.0,33.9766,34.0036,33.9766,33.9901,23400.0
2005-03-01 11:45:00,50.46,50.53,50.46,50.51,38300.0,33.9834,34.0305,33.9834,34.017,38300.0
2005-03-01 11:50:00,50.52,50.59,50.5,50.57,14300.0,34.0238,34.0709,34.0103,34.0574,14300.0
2005-03-01 11:55:00,50.58,50.72,50.55,50.72,26700.0,34.0642,34.1585,34.044,34.1585,26700.0
2005-03-01 12:00:00,50.71,50.89,50.71,50.88,94600.0,34.1517,34.273,34.1517,34.2662,94600.0
2005-03-01 12:05:00,50.9,51.05,50.89,51.01,66300.0,34.2797,34.3807,34.273,34.3538,66300.0
2005-03-01 12:10:00,51.01,51.13,51.01,51.09,65500.0,34.3538,34.4346,34.3538,34.4077,65500.0
2005-03-01 12:15:00,51.12,51.12,51.03,51.03,40200.0,34.4279,34.4279,34.3672,34.3672,40200.0
2005-03-01 12:20:00,51.03,51.03,50.9,50.91,47400.0,34.3672,34.3672,34.2797,34.2864,47400.0
2005-03-01 12:25:00,50.91,50.97,50.91,50.94,41400.0,34.2864,34.3268,34.2864,34.3066,41400.0
2005-03-01 12:30:00,50.92,50.98,50.88,50.98,55000.0,34.2932,34.3336,34.2662,34.3336,55000.0
2005-03-01 12:35:00,50.99,51.03,50.98,51.01,60600.0,34.3403,34.3672,34.3336,34.3538,60600.0
2005-03-01 12:40:00,51.0,51.02,50.95,51.01,40500.0,34.347,34.3605,34.3134,34.3538,40500.0
2005-03-01 12:45:00,51.0,51.01,50.95,50.99,18400.0,34.347,34.3538,34.3134,34.3403,18400.0
2005-03-01 12:50:00,51.0,51.0,50.95,50.98,27700.0,34.347,34.347,34.3134,34.3336,27700.0
2005-03-01 12:55:00,50.99,51.0,50.99,51.0,50300.0,34.3403,34.347,34.3403,34.347,50300.0
2005-03-01 13:00:00,50.99,50.99,50.92,50.92,18900.0,34.3403,34.3403,34.2932,34.2932,18900.0
2005-03-01 13:05:00,50.95,50.96,50.94,50.95,11700.0,34.3134,34.3201,34.3066,34.3134,11700.0
2005-03-01 13:10:00,50.94,50.94,50.86,50.86,11100.0,34.3066,34.3066,34.2528,34.2528,11100.0
2005-03-01 13:15:00,50.86,50.86,50.83,50.83,52100.0,34.2528,34.2528,34.2325,34.2325,52100.0
2005-03-01 13:20:00,50.84,50.84,50.79,50.79,47300.0,34.2393,34.2393,34.2056,34.2056,47300.0
2005-03-01 13:25:00,50.79,50.8,50.71,50.72,11300.0,34.2056,34.2123,34.1517,34.1585,11300.0
2005-03-01 13:30:00,50.71,50.76,50.69,50.71,21500.0,34.1517,34.1854,34.1383,34.1517,21500.0
2005-03-01 13:35:00,50.7,50.75,50.69,50.73,20900.0,34.145,34.1787,34.1383,34.1652,20900.0
2005-03-01 13:40:00,50.73,50.77,50.73,50.77,11700.0,34.1652,34.1921,34.1652,34.1921,11700.0
2005-03-01 13:45:00,50.77,50.83,50.74,50.76,61400.0,34.1921,34.2325,34.1719,34.1854,61400.0
2005-03-01 13:50:00,50.75,50.79,50.75,50.77,14600.0,34.1787,34.2056,34.1787,34.1921,14600.0
2005-03-01 13:55:00,50.78,50.8,50.76,50.79,27000.0,34.1989,34.2123,34.1854,34.2056,27000.0
2005-03-01 14:00:00,50.79,50.81,50.78,50.78,19300.0,34.2056,34.2191,34.1989,34.1989,19300.0
2005-03-01 14:05:00,50.79,50.81,50.75,50.77,15200.0,34.2056,34.2191,34.1787,34.1921,15200.0
2005-03-01 14:10:00,50.76,50.78,50.73,50.75,25500.0,34.1854,34.1989,34.1652,34.1787,25500.0
2005-03-01 14:15:00,50.74,50.77,50.73,50.75,14300.0,34.1719,34.1921,34.1652,34.1787,14300.0
2005-03-01 14:20:00,50.75,50.79,50.74,50.78,19200.0,34.1787,34.2056,34.1719,34.1989,19200.0
2005-03-01 14:25:00,50.78,50.78,50.72,50.73,15300.0,34.1989,34.1989,34.1585,34.1652,15300.0
2005-03-01 14:30:00,50.73,50.74,50.71,50.73,14600.0,34.1652,34.1719,34.1517,34.1652,14600.0
2005-03-01 14:35:00,50.73,50.75,50.72,50.73,18200.0,34.1652,34.1787,34.1585,34.1652,18200.0
2005-03-01 14:40:00,50.74,50.74,50.64,50.64,31800.0,34.1719,34.1719,34.1046,34.1046,31800.0
2005-03-01 14:45:00,50.64,50.74,50.64,50.74,42100.0,34.1046,34.1719,34.1046,34.1719,42100.0
2005-03-01 14:50:00,50.73,50.75,50.72,50.72,50100.0,34.1652,34.1787,34.1585,34.1585,50100.0
2005-03-01 14:55:00,50.72,50.75,50.72,50.74,158900.0,34.1585,34.1787,34.1585,34.1719,158900.0
2005-03-01 15:00:00,50.74,50.75,50.73,50.73,23800.0,34.1719,34.1787,34.1652,34.1652,23800.0
2005-03-01 15:05:00,50.73,50.77,50.73,50.75,90200.0,34.1652,34.1921,34.1652,34.1787,90200.0
2005-03-01 15:10:00,50.76,50.77,50.72,50.75,38900.0,34.1854,34.1921,34.1585,34.1787,38900.0
2005-03-01 15:15:00,50.75,50.75,50.72,50.72,79700.0,34.1787,34.1787,34.1585,34.1585,79700.0
2005-03-01 15:20:00,50.71,50.75,50.69,50.71,26200.0,34.1517,34.1787,34.1383,34.1517,26200.0
2005-03-01 15:25:00,50.72,50.72,50.66,50.68,25000.0,34.1585,34.1585,34.1181,34.1315,25000.0
2005-03-01 15:30:00,50.69,50.73,50.68,50.73,49200.0,34.1383,34.1652,34.1315,34.1652,49200.0
2005-03-01 15:35:00,50.72,50.72,50.67,50.72,37700.0,34.1585,34.1585,34.1248,34.1585,37700.0
2005-03-01 15:40:00,50.71,50.74,50.67,50.67,53500.0,34.1517,34.1719,34.1248,34.1248,53500.0
2005-03-01 15:45:00,50.67,50.68,50.65,50.67,50100.0,34.1248,34.1315,34.1113,34.1248,50100.0
2005-03-01 15:50:00,50.67,50.7,50.67,50.69,59100.0,34.1248,34.145,34.1248,34.1383,59100.0
2005-03-01 15:55:00,50.69,50.73,50.68,50.7,123100.0,34.1383,34.1652,34.1315,34.145,123100.0
2005-03-02 09:30:00,50.77,50.9,50.72,50.78,84800.0,34.1921,34.2797,34.1585,34.1989,84800.0
2005-03-02 09:35:00,50.77,50.85,50.54,50.54,32500.0,34.1921,34.246,34.0372,34.0372,32500.0
2005-03-02 09:40:00,50.55,50.56,50.48,50.49,34400.0,34.044,34.0507,33.9968,34.0036,34400.0
2005-03-02 09:45:00,50.49,50.57,50.48,50.48,36900.0,34.0036,34.0574,33.9968,33.9968,36900.0
2005-03-02 09:50:00,50.49,50.53,50.42,50.44,116300.0,34.0036,34.0305,33.9564,33.9699,116300.0
2005-03-02 09:55:00,50.42,50.45,50.39,50.4,44200.0,33.9564,33.9766,33.9362,33.943,44200.0
2005-03-02 10:00:00,50.4,50.4,50.36,50.38,25500.0,33.943,33.943,33.916,33.9295,25500.0
2005-03-02 10:05:00,50.38,50.39,50.35,50.35,21200.0,33.9295,33.9362,33.9093,33.9093,21200.0
2005-03-02 10:10:00,50.36,50.37,50.3,50.3,25900.0,33.916,33.9228,33.8756,33.8756,25900.0
2005-03-02 10:15:00,50.3,50.33,50.27,50.33,20600.0,33.8756,33.8958,33.8554,33.8958,20600.0
2005-03-02 10:20:00,50.33,50.35,50.31,50.33,15500.0,33.8958,33.9093,33.8823,33.8958,15500.0
2005-03-02 10:25:00,50.33,50.36,50.32,50.35,18900.0,33.8958,33.916,33.8891,33.9093,18900.0
2005-03-02 10:30:00,50.35,50.42,50.35,50.37,35300.0,33.9093,33.9564,33.9093,33.9228,35300.0
2005-03-02 10:35:00,50.38,50.38,50.27,50.29,24300.0,33.9295,33.9295,33.8554,33.8689,24300.0
2005-03-02 10:40:00,50.29,50.29,50.27,50.29,8000.0,33.8689,33.8689,33.8554,33.8689,8000.0
2005-03-02 10:45:00,50.29,50.33,50.29,50.3,23100.0,33.8689,33.8958,33.8689,33.8756,23100.0
2005-03-02 10:50:00,50.32,50.34,50.3,50.34,21300.0,33.8891,33.9025,33.8756,33.9025,21300.0
2005-03-02 10:55:00,50.33,50.37,50.32,50.37,24500.0,33.8958,33.9228,33.8891,33.9228,24500.0
2005-03-02 11:00:00,50.36,50.4,50.35,50.39,24100.0,33.916,33.943,33.9093,33.9362,24100.0
2005-03-02 11:05:00,50.4,50.43,50.39,50.42,19500.0,33.943,33.9632,33.9362,33.9564,19500.0
2005-03-02 11:10:00,50.43,50.52,50.43,50.5,43900.0,33.9632,34.0238,33.9632,34.0103,43900.0
2005-03-02 11:15:00,50.5,50.7,50.5,50.66,49500.0,34.0103,34.145,34.0103,34.1181,49500.0
2005-03-02 11:20:00,50.62,50.67,50.62,50.65,21700.0,34.0911,34.1248,34.0911,34.1113,21700.0
2005-03-02 11:25:00,50.65,50.65,50.58,50.61,19600.0,34.1113,34.1113,34.0642,34.0844,19600.0
2005-03-02 11:30:00,50.63,50.63,50.59,50.59,20300.0,34.0979,34.0979,34.0709,34.0709,20300.0
2005-03-02 11:35:00,50.59,50.6,50.58,50.59,12400.0,34.0709,34.0776,34.0642,34.0709,12400.0
2005-03-02 11:40:00,50.58,50.6,50.57,50.58,45800.0,34.0642,34.0776,34.0574,34.0642,45800.0
2005-03-02 11:45:00,50.58,50.6,50.58,50.58,11300.0,34.0642,34.0776,34.0642,34.0642,11300.0
2005-03-02 11:50:00,50.59,50.59,50.51,50.51,24000.0,34.0709,34.0709,34.017,34.017,24000.0
2005-03-02 11:55:00,50.51,50.51,50.42,50.42,14200.0,34.017,34.017,33.9564,33.9564,14200.0
2005-03-02 12:00:00,50.42,50.45,50.42,50.45,22900.0,33.9564,33.9766,33.9564,33.9766,22900.0
2005-03-02 12:05:00,50.45,50.47,50.45,50.46,10400.0,33.9766,33.9901,33.9766,33.9834,10400.0
2005-03-02 12:10:00,50.46,50.46,50.43,50.46,25900.0,33.9834,33.9834,33.9632,33.9834,25900.0
2005-03-02 12:15:00,50.46,50.46,50.44,50.46,5100.0,33.9834,33.9834,33.9699,33.9834,5100.0
2005-03-02 12:20:00,50.47,50.47,50.39,50.39,20000.0,33.9901,33.9901,33.9362,33.9362,20000.0
2005-03-02 12:25:00,50.4,50.44,50.4,50.44,10800.0,33.943,33.9699,33.943,33.9699,10800.0
2005-03-02 12:30:00,50.44,50.45,50.44,50.45,4500.0,33.9699,33.9766,33.9699,33.9766,4500.0
2005-03-02 12:35:00,50.46,50.48,50.45,50.45,16400.0,33.9834,33.9968,33.9766,33.9766,16400.0
2005-03-02 12:40:00,50.46,50.47,50.45,50.45,4100.0,33.9834,33.9901,33.9766,33.9766,4100.0
2005-03-02 12:45:00,50.44,50.45,50.42,50.43,11900.0,33.9699,33.9766,33.9564,33.9632,11900.0
2005-03-02 12:50:00,50.43,50.43,50.38,50.4,22200.0,33.9632,33.9632,33.9295,33.943,22200.0
2005-03-02 12:55:00,50.4,50.4,50.37,50.39,14600.0,33.943,33.943,33.9228,33.9362,14600.0
2005-03-02 13:00:00,50.39,50.4,50.37,50.37,10900.0,33.9362,33.943,33.9228,33.9228,10900.0
2005-03-02 13:05:00,50.38,50.41,50.37,50.41,51700.0,33.9295,33.9497,33.9228,33.9497,51700.0
2005-03-02 13:10:00,50.41,50.42,50.39,50.4,8200.0,33.9497,33.9564,33.9362,33.943,8200.0
2005-03-02 13:15:00,50.4,50.4,50.37,50.4,9300.0,33.943,33.943,33.9228,33.943,9300.0
2005-03-02 13:20:00,50.4,50.4,50.39,50.4,20100.0,33.943,33.943,33.9362,33.943,20100.0
2005-03-02 13:25:00,50.4,50.4,50.34,50.35,31400.0,33.943,33.943,33.9025,33.9093,31400.0
2005-03-02 13:30:00,50.35,50.5,50.32,50.33,26200.0,33.9093,34.0103,33.8891,33.8958,26200.0
2005-03-02 13:35:00,50.33,50.33,50.28,50.29,45000.0,33.8958,33.8958,33.8621,33.8689,45000.0
2005-03-02 13:40:00,50.29,50.3,50.24,50.24,17900.0,33.8689,33.8756,33.8352,33.8352,17900.0
2005-03-02 13:45:00,50.24,50.28,50.22,50.24,12800.0,33.8352,33.8621,33.8217,33.8352,12800.0
2005-03-02 13:50:00,50.22,50.24,50.12,50.12,66600.0,33.8217,33.8352,33.7544,33.7544,66600.0
2005-03-02 13:55:00,50.11,50.11,50.04,50.06,33100.0,33.7476,33.7476,33.7005,33.714,33100.0
2005-03-02 14:00:00,50.03,50.05,50.0,50.05,64600.0,33.6938,33.7072,33.6736,33.7072,64600.0
2005-03-02 14:05:00,50.05,50.15,50.05,50.14,37600.0,33.7072,33.7746,33.7072,33.7679,37600.0
2005-03-02 14:10:00,50.14,50.14,50.09,50.12,62100.0,33.7679,33.7679,33.7342,33.7544,62100.0
2005-03-02 14:15:00,50.12,50.13,50.1,50.1,14400.0,33.7544,33.7611,33.7409,33.7409,14400.0
2005-03-02 14:20:00,50.1,50.11,50.03,50.05,18400.0,33.7409,33.7476,33.6938,33.7072,18400.0
2005-03-02 14:25:00,50.06,50.06,50.0,50.03,25000.0,33.714,33.714,33.6736,33.6938,25000.0
2005-03-02 14:30:00,50.02,50.04,49.96,49.96,14200.0,33.687,33.7005,33.6466,33.6466,14200.0
2005-03-02 14:35:00,49.95,49.99,49.87,49.97,23300.0,33.6399,33.6668,33.586,33.6534,23300.0
2005-03-02 14:40:00,49.97,49.98,49.93,49.98,15100.0,33.6534,33.6601,33.6264,33.6601,15100.0
2005-03-02 14:45:00,49.97,50.23,49.96,49.97,48300.0,33.6534,33.8285,33.6466,33.6534,48300.0
2005-03-02 14:50:00,49.98,50.02,49.95,50.02,13600.0,33.6601,33.687,33.6399,33.687,13600.0
2005-03-02 14:55:00,50.0,50.03,49.99,50.02,48500.0,33.6736,33.6938,33.6668,33.687,48500.0
2005-03-02 15:00:00,50.01,50.04,50.01,50.04,13600.0,33.6803,33.7005,33.6803,33.7005,13600.0
2005-03-02 15:05:00,50.03,50.04,49.99,50.03,17600.0,33.6938,33.7005,33.6668,33.6938,17600.0
2005-03-02 15:10:00,50.03,50.05,50.03,50.03,29800.0,33.6938,33.7072,33.6938,33.6938,29800.0
2005-03-02 15:15:00,50.04,50.05,50.03,50.03,19700.0,33.7005,33.7072,33.6938,33.6938,19700.0
2005-03-02 15:20:00,50.03,50.05,50.03,50.04,22600.0,33.6938,33.7072,33.6938,33.7005,22600.0
2005-03-02 15:25:00,50.05,50.05,50.01,50.05,36600.0,33.7072,33.7072,33.6803,33.7072,36600.0
2005-03-02 15:30:00,50.05,50.05,50.03,50.05,29800.0,33.7072,33.7072,33.6938,33.7072,29800.0
2005-03-02 15:35:00,50.05,50.05,50.04,50.04,24400.0,33.7072,33.7072,33.7005,33.7005,24400.0
2005-03-02 15:40:00,50.05,50.05,50.04,50.05,29900.0,33.7072,33.7072,33.7005,33.7072,29900.0
2005-03-02 15:45:00,50.04,50.07,50.03,50.06,22300.0,33.7005,33.7207,33.6938,33.714,22300.0
2005-03-02 15:50:00,50.06,50.09,50.05,50.06,26200.0,33.714,33.7342,33.7072,33.714,26200.0
2005-03-02 15:55:00,50.05,50.3,50.02,50.06,90900.0,33.7072,33.8756,33.687,33.714,90900.0
2005-03-03 09:30:00,52.0,52.9,51.9,52.9,12400.0,35.0205,35.6266,34.9532,35.6266,12400.0
2005-03-03 09:35:00,52.5,52.5,51.9,52.4,5400.0,35.3572,35.3572,34.9532,35.2899,5400.0
2005-03-03 09:40:00,52.4,53.59,52.35,53.16,698200.0,35.2899,36.0913,35.2562,35.8017,698200.0
2005-03-03 09:45:00,53.16,53.4,52.91,53.0,336600.0,35.8017,35.9634,35.6334,35.694,336600.0
2005-03-03 09:50:00,53.0,53.33,52.91,53.2,247200.0,35.694,35.9162,35.6334,35.8287,247200.0
2005-03-03 09:55:00,53.25,53.35,53.2,53.24,161600.0,35.8623,35.9297,35.8287,35.8556,161600.0
2005-03-03 10:00:00,53.24,53.25,52.8,52.89,130700.0,35.8556,35.8623,35.5593,35.6199,130700.0
2005-03-03 10:05:00,52.9,52.96,52.89,52.93,93300.0,35.6266,35.667,35.6199,35.6468,93300.0
2005-03-03 10:10:00,52.93,52.94,52.84,52.91,39600.0,35.6468,35.6536,35.5862,35.6334,39600.0
2005-03-03 10:15:00,52.91,52.94,52.9,52.91,24300.0,35.6334,35.6536,35.6266,35.6334,24300.0
2005-03-03 10:20:00,52.92,52.93,52.88,52.93,95100.0,35.6401,35.6468,35.6132,35.6468,95100.0
2005-03-03 10:25:00,52.92,52.94,52.84,52.91,75500.0,35.6401,35.6536,35.5862,35.6334,75500.0
2005-03-03 10:30:00,52.9,52.94,52.87,52.94,50400.0,35.6266,35.6536,35.6064,35.6536,50400.0
2005-03-03 10:35:00,52.94,52.94,52.85,52.85,93300.0,35.6536,35.6536,35.593,35.593,93300.0
2005-03-03 10:40:00,52.85,52.93,52.85,52.88,84100.0,35.593,35.6468,35.593,35.6132,84100.0
2005-03-03 10:45:00,52.88,52.9,52.83,52.84,82100.0,35.6132,35.6266,35.5795,35.5862,82100.0
2005-03-03 10:50:00,52.85,52.93,52.84,52.89,95000.0,35.593,35.6468,35.5862,35.6199,95000.0
2005-03-03 10:55:00,52.88,52.91,52.86,52.89,12300.0,35.6132,35.6334,35.5997,35.6199,12300.0
2005-03-03 11:00:00,52.89,52.89,52.8,52.85,61200.0,35.6199,35.6199,35.5593,35.593,61200.0
2005-03-03 11:05:00,52.85,52.86,52.77,52.79,38600.0,35.593,35.5997,35.5391,35.5526,38600.0
2005-03-03 11:10:00,52.78,52.8,52.77,52.77,23300.0,35.5458,35.5593,35.5391,35.5391,23300.0
2005-03-03 11:15:00,52.78,52.78,52.7,52.71,75500.0,35.5458,35.5458,35.4919,35.4987,75500.0
2005-03-03 11:20:00,52.71,52.75,52.7,52.75,88400.0,35.4987,35.5256,35.4919,35.5256,88400.0
2005-03-03 11:25:00,52.75,52.8,52.75,52.76,127400.0,35.5256,35.5593,35.5256,35.5323,127400.0
2005-03-03 11:30:00,52.76,52.77,52.74,52.76,29100.0,35.5323,35.5391,35.5189,35.5323,29100.0
2005-03-03 11:35:00,52.75,52.87,52.75,52.83,37900.0,35.5256,35.6064,35.5256,35.5795,37900.0
2005-03-03 11:40:00,52.83,52.87,52.81,52.86,14400.0,35.5795,35.6064,35.566,35.5997,14400.0
2005-03-03 11:45:00,52.86,52.86,52.73,52.73,24800.0,35.5997,35.5997,35.5121,35.5121,24800.0
2005-03-03 11:50:00,52.73,52.77,52.68,52.7,76600.0,35.5121,35.5391,35.4785,35.4919,76600.0
2005-03-03 11:55:00,52.7,52.75,52.67,52.75,40900.0,35.4919,35.5256,35.4717,35.5256,40900.0
2005-03-03 12:00:00,52.77,52.8,52.67,52.67,20600.0,35.5391,35.5593,35.4717,35.4717,20600.0
2005-03-03 12:05:00,52.66,52.76,52.65,52.69,33800.0,35.465,35.5323,35.4583,35.4852,33800.0
2005-03-03 12:10:00,52.69,52.7,52.68,52.69,40400.0,35.4852,35.4919,35.4785,35.4852,40400.0
2005-03-03 12:15:00,52.69,52.7,52.66,52.66,26100.0,35.4852,35.4919,35.465,35.465,26100.0
2005-03-03 12:20:00,52.67,52.68,52.64,52.64,38800.0,35.4717,35.4785,35.4515,35.4515,38800.0
2005-03-03 12:25:00,52.6,52.6,52.5,52.56,115200.0,35.4246,35.4246,35.3572,35.3977,115200.0
2005-03-03 12:30:00,52.56,52.56,52.47,52.48,82200.0,35.3977,35.3977,35.337,35.3438,82200.0
2005-03-03 12:35:00,52.48,52.65,52.48,52.59,99000.0,35.3438,35.4583,35.3438,35.4179,99000.0
2005-03-03 12:40:00,52.59,52.59,52.41,52.41,68600.0,35.4179,35.4179,35.2966,35.2966,68600.0
2005-03-03 12:45:00,52.41,52.45,52.36,52.39,55600.0,35.2966,35.3236,35.263,35.2832,55600.0
2005-03-03 12:50:00,52.42,52.47,52.39,52.45,23200.0,35.3034,35.337,35.2832,35.3236,23200.0
2005-03-03 12:55:00,52.45,52.45,52.35,52.39,297600.0,35.3236,35.3236,35.2562,35.2832,297600.0
2005-03-03 13:00:00,52.39,52.43,52.37,52.37,14900.0,35.2832,35.3101,35.2697,35.2697,14900.0
2005-03-03 13:05:00,52.34,52.39,52.3,52.32,51300.0,35.2495,35.2832,35.2226,35.236,51300.0
2005-03-03 13:10:00,52.32,52.4,52.3,52.3,51300.0,35.236,35.2899,35.2226,35.2226,51300.0
2005-03-03 13:15:00,52.27,52.35,52.18,52.18,75200.0,35.2023,35.2562,35.1417,35.1417,75200.0
2005-03-03 13:20:00,52.18,52.18,52.05,52.15,59600.0,35.1417,35.1417,35.0542,35.1215,59600.0
2005-03-03 13:25:00,52.15,52.17,52.11,52.13,15700.0,35.1215,35.135,35.0946,35.1081,15700.0
2005-03-03 13:30:00,52.14,52.21,52.13,52.21,25400.0,35.1148,35.1619,35.1081,35.1619,25400.0
2005-03-03 13:35:00,52.21,52.22,52.18,52.22,19200.0,35.1619,35.1687,35.1417,35.1687,19200.0
2005-03-03 13:40:00,52.23,52.3,52.21,52.21,29200.0,35.1754,35.2226,35.1619,35.1619,29200.0
2005-03-03 13:45:00,52.21,52.21,52.13,52.18,24800.0,35.1619,35.1619,35.1081,35.1417,24800.0
2005-03-03 13:50:00,52.2,52.24,52.15,52.24,46600.0,35.1552,35.1821,35.1215,35.1821,46600.0
2005-03-03 13:55:00,52.23,52.26,52.21,52.24,95400.0,35.1754,35.1956,35.1619,35.1821,95400.0
2005-03-03 14:00:00,52.23,52.24,52.23,52.24,41500.0,35.1754,35.1821,35.1754,35.1821,41500.0
2005-03-03 14:05:00,52.24,52.35,52.23,52.33,122800.0,35.1821,35.2562,35.1754,35.2428,122800.0
2005-03-03 14:10:00,52.34,52.36,52.28,52.36,105500.0,35.2495,35.263,35.2091,35.263,105500.0
2005-03-03 14:15:00,52.35,52.35,52.25,52.28,38500.0,35.2562,35.2562,35.1889,35.2091,38500.0
2005-03-03 14:20:00,52.28,52.3,52.28,52.3,38700.0,35.2091,35.2226,35.2091,35.2226,38700.0
2005-03-03 14:25:00,52.3,52.31,52.28,52.31,49500.0,35.2226,35.2293,35.2091,35.2293,49500.0
2005-03-03 14:30:00,52.3,52.34,52.3,52.3,31600.0,35.2226,35.2495,35.2226,35.2226,31600.0
2005-03-03 14:35:00,52.29,52.3,52.24,52.3,61100.0,35.2158,35.2226,35.1821,35.2226,61100.0
2005-03-03 14:40:00,52.3,52.34,52.28,52.3,73500.0,35.2226,35.2495,35.2091,35.2226,73500.0
2005-03-03 14:45:00,52.28,52.29,52.25,52.26,18500.0,35.2091,35.2158,35.1889,35.1956,18500.0
2005-03-03 14:50:00,52.26,52.3,52.24,52.27,23300.0,35.1956,35.2226,35.1821,35.2023,23300.0
2005-03-03 14:55:00,52.27,52.28,52.24,52.28,25300.0,35.2023,35.2091,35.1821,35.2091,25300.0
2005-03-03 15:00:00,52.25,52.28,52.25,52.28,28600.0,35.1889,35.2091,35.1889,35.2091,28600.0
2005-03-03 15:05:00,52.27,52.39,52.27,52.39,92200.0,35.2023,35.2832,35.2023,35.2832,92200.0
2005-03-03 15:10:00,52.39,52.45,52.36,52.41,43200.0,35.2832,35.3236,35.263,35.2966,43200.0
2005-03-03 15:15:00,52.41,52.44,52.39,52.43,47900.0,35.2966,35.3168,35.2832,35.3101,47900.0
2005-03-03 15:20:00,52.44,52.48,52.39,52.43,147400.0,35.3168,35.3438,35.2832,35.3101,147400.0
2005-03-03 15:25:00,52.45,52.66,52.43,52.64,55300.0,35.3236,35.465,35.3101,35.4515,55300.0
2005-03-03 15:30:00,52.64,52.64,52.52,52.53,94000.0,35.4515,35.4515,35.3707,35.3774,94000.0
2005-03-03 15:35:00,52.53,52.6,52.53,52.59,41400.0,35.3774,35.4246,35.3774,35.4179,41400.0
2005-03-03 15:40:00,52.6,52.6,52.54,52.57,35300.0,35.4246,35.4246,35.3842,35.4044,35300.0
2005-03-03 15:45:00,52.58,52.59,52.5,52.54,49200.0,35.4111,35.4179,35.3572,35.3842,49200.0
2005-03-03 15:50:00,52.53,52.7,52.53,52.7,127900.0,35.3774,35.4919,35.3774,35.4919,127900.0
2005-03-03 15:55:00,52.69,52.79,52.69,52.78,132900.0,35.4852,35.5526,35.4852,35.5458,132900.0
2005-03-04 09:30:00,53.1,53.16,53.07,53.1,94500.0,35.7613,35.8017,35.7411,35.7613,94500.0
2005-03-04 09:35:00,53.1,53.11,52.75,52.75,43300.0,35.7613,35.7681,35.5256,35.5256,43300.0
2005-03-04 09:40:00,52.75,52.98,52.75,52.95,105500.0,35.5256,35.6805,35.5256,35.6603,105500.0
2005-03-04 09:45:00,52.98,53.0,52.93,52.99,100900.0,35.6805,35.694,35.6468,35.6872,100900.0
2005-03-04 09:50:00,53.07,53.1,52.97,53.03,31000.0,35.7411,35.7613,35.6738,35.7142,31000.0
2005-03-04 09:55:00,53.03,53.05,53.0,53.01,39600.0,35.7142,35.7277,35.694,35.7007,39600.0
2005-03-04 10:00:00,53.01,53.14,53.01,53.14,60100.0,35.7007,35.7883,35.7007,35.7883,60100.0
2005-03-04 10:05:00,53.15,53.38,53.15,53.35,54100.0,35.795,35.9499,35.795,35.9297,54100.0
2005-03-04 10:10:00,53.35,53.4,53.32,53.32,30300.0,35.9297,35.9634,35.9095,35.9095,30300.0
2005-03-04 10:15:00,53.3,53.39,53.28,53.36,61100.0,35.896,35.9566,35.8826,35.9364,61100.0
2005-03-04 10:20:00,53.36,53.37,53.23,53.23,34000.0,35.9364,35.9432,35.8489,35.8489,34000.0
2005-03-04 10:25:00,53.21,53.25,53.09,53.1,69300.0,35.8354,35.8623,35.7546,35.7613,69300.0
2005-03-04 10:30:00,53.11,53.14,53.11,53.13,78500.0,35.7681,35.7883,35.7681,35.7815,78500.0
2005-03-04 10:35:00,53.13,53.14,53.0,53.03,30200.0,35.7815,35.7883,35.694,35.7142,30200.0
2005-03-04 10:40:00,53.04,53.1,53.01,53.1,28100.0,35.7209,35.7613,35.7007,35.7613,28100.0
2005-03-04 10:45:00,53.1,53.15,53.1,53.13,30400.0,35.7613,35.795,35.7613,35.7815,30400.0
2005-03-04 10:50:00,53.1,53.11,53.0,53.02,28300.0,35.7613,35.7681,35.694,35.7074,28300.0
2005-03-04 10:55:00,53.02,53.03,52.96,52.97,21300.0,35.7074,35.7142,35.667,35.6738,21300.0
2005-03-04 11:00:00,52.97,52.98,52.92,52.92,17200.0,35.6738,35.6805,35.6401,35.6401,17200.0
2005-03-04 11:05:00,52.92,52.92,52.82,52.82,67400.0,35.6401,35.6401,35.5728,35.5728,67400.0
2005-03-04 11:10:00,52.84,52.87,52.82,52.85,44300.0,35.5862,35.6064,35.5728,35.593,44300.0
2005-03-04 11:15:00,52.86,52.86,52.8,52.81,36600.0,35.5997,35.5997,35.5593,35.566,36600.0
2005-03-04 11:20:00,52.82,52.82,52.78,52.8,17700.0,35.5728,35.5728,35.5458,35.5593,17700.0
2005-03-04 11:25:00,52.8,52.81,52.8,52.81,74500.0,35.5593,35.566,35.5593,35.566,74500.0
2005-03-04 11:30:00,52.81,52.82,52.75,52.75,43000.0,35.566,35.5728,35.5256,35.5256,43000.0
2005-03-04 11:35:00,52.73,52.76,52.73,52.76,61800.0,35.5121,35.5323,35.5121,35.5323,61800.0
2005-03-04 11:40:00,52.76,52.76,52.68,52.68,62200.0,35.5323,35.5323,35.4785,35.4785,62200.0
2005-03-04 11:45:00,52.67,52.68,52.58,52.64,47200.0,35.4717,35.4785,35.4111,35.4515,47200.0
2005-03-04 11:50:00,52.64,52.65,52.63,52.63,8000.0,35.4515,35.4583,35.4448,35.4448,8000.0
2005-03-04 11:55:00,52.63,52.65,52.6,52.63,19700.0,35.4448,35.4583,35.4246,35.4448,19700.0
2005-03-04 12:00:00,52.63,52.65,52.62,52.62,10300.0,35.4448,35.4583,35.4381,35.4381,10300.0
2005-03-04 12:05:00,52.62,52.69,52.6,52.68,11800.0,35.4381,35.4852,35.4246,35.4785,11800.0
2005-03-04 12:10:00,52.68,52.68,52.6,52.6,18800.0,35.4785,35.4785,35.4246,35.4246,18800.0
2005-03-04 12:15:00,52.6,52.6,52.55,52.55,49800.0,35.4246,35.4246,35.3909,35.3909,49800.0
2005-03-04 12:20:00,52.56,52.57,52.52,52.57,34000.0,35.3977,35.4044,35.3707,35.4044,34000.0
2005-03-04 12:25:00,52.57,52.58,52.55,52.55,11200.0,35.4044,35.4111,35.3909,35.3909,11200.0
2005-03-04 12:30:00,52.56,52.56,52.39,52.39,24800.0,35.3977,35.3977,35.2832,35.2832,24800.0
2005-03-04 12:35:00,52.39,52.4,52.25,52.26,67000.0,35.2832,35.2899,35.1889,35.1956,67000.0
2005-03-04 12:40:00,52.26,52.27,52.24,52.27,24000.0,35.1956,35.2023,35.1821,35.2023,24000.0
2005-03-04 12:45:00,52.28,52.42,52.28,52.42,36600.0,35.2091,35.3034,35.2091,35.3034,36600.0
2005-03-04 12:50:00,52.42,52.44,52.39,52.4,40300.0,35.3034,35.3168,35.2832,35.2899,40300.0
2005-03-04 12:55:00,52.41,52.41,52.39,52.4,36700.0,35.2966,35.2966,35.2832,35.2899,36700.0
2005-03-04 13:00:00,52.4,52.43,52.38,52.41,26700.0,35.2899,35.3101,35.2764,35.2966,26700.0
2005-03-04 13:05:00,52.4,52.4,52.32,52.32,28000.0,35.2899,35.2899,35.236,35.236,28000.0
2005-03-04 13:10:00,52.33,52.35,52.24,52.25,37000.0,35.2428,35.2562,35.1821,35.1889,37000.0
2005-03-04 13:15:00,52.24,52.25,52.2,52.21,33500.0,35.1821,35.1889,35.1552,35.1619,33500.0
2005-03-04 13:20:00,52.2,52.25,52.11,52.25,39300.0,35.1552,35.1889,35.0946,35.1889,39300.0
2005-03-04 13:25:00,52.24,52.38,52.22,52.22,47300.0,35.1821,35.2764,35.1687,35.1687,47300.0
2005-03-04 13:30:00,52.22,52.24,52.15,52.15,16800.0,35.1687,35.1821,35.1215,35.1215,16800.0
2005-03-04 13:35:00,52.15,52.17,52.14,52.17,40900.0,35.1215,35.135,35.1148,35.135,40900.0
2005-03-04 13:40:00,52.17,52.24,52.17,52.24,21500.0,35.135,35.1821,35.135,35.1821,21500.0
2005-03-04 13:45:00,52.24,52.27,52.23,52.25,27100.0,35.1821,35.2023,35.1754,35.1889,27100.0
2005-03-04 13:50:00,52.24,52.37,52.24,52.34,32500.0,35.1821,35.2697,35.1821,35.2495,32500.0
2005-03-04 13:55:00,52.35,52.5,52.35,52.49,44500.0,35.2562,35.3572,35.2562,35.3505,44500.0
2005-03-04 14:00:00,52.52,52.53,52.47,52.52,45400.0,35.3707,35.3774,35.337,35.3707,45400.0
2005-03-04 14:05:00,52.52,52.56,52.5,52.56,47900.0,35.3707,35.3977,35.3572,35.3977,47900.0
2005-03-04 14:10:00,52.56,52.58,52.55,52.56,41600.0,35.3977,35.4111,35.3909,35.3977,41600.0
2005-03-04 14:15:00,52.56,52.61,52.53,52.61,78200.0,35.3977,35.4313,35.3774,35.4313,78200.0
2005-03-04 14:20:00,52.6,52.64,52.59,52.63,26000.0,35.4246,35.4515,35.4179,35.4448,26000.0
2005-03-04 14:25:00,52.63,52.63,52.6,52.61,29300.0,35.4448,35.4448,35.4246,35.4313,29300.0
2005-03-04 14:30:00,52.61,52.61,52.59,52.6,27100.0,35.4313,35.4313,35.4179,35.4246,27100.0
2005-03-04 14:35:00,52.6,52.6,52.47,52.47,53400.0,35.4246,35.4246,35.337,35.337,53400.0
2005-03-04 14:40:00,52.47,52.48,52.47,52.47,25000.0,35.337,35.3438,35.337,35.337,25000.0
2005-03-04 14:45:00,52.47,52.49,52.45,52.47,66600.0,35.337,35.3505,35.3236,35.337,66600.0
2005-03-04 14:50:00,52.47,52.54,52.47,52.54,38200.0,35.337,35.3842,35.337,35.3842,38200.0
2005-03-04 14:55:00,52.55,52.55,52.46,52.47,37000.0,35.3909,35.3909,35.3303,35.337,37000.0
2005-03-04 15:00:00,52.47,52.48,52.44,52.44,37400.0,35.337,35.3438,35.3168,35.3168,37400.0
2005-03-04 15:05:00,52.45,52.46,52.44,52.45,17400.0,35.3236,35.3303,35.3168,35.3236,17400.0
2005-03-04 15:10:00,52.44,52.45,52.37,52.4,40200.0,35.3168,35.3236,35.2697,35.2899,40200.0
2005-03-04 15:15:00,52.38,52.48,52.37,52.48,35000.0,35.2764,35.3438,35.2697,35.3438,35000.0
2005-03-04 15:20:00,52.47,52.47,52.39,52.41,23200.0,35.337,35.337,35.2832,35.2966,23200.0
2005-03-04 15:25:00,52.41,52.42,52.38,52.38,87100.0,35.2966,35.3034,35.2764,35.2764,87100.0
2005-03-04 15:30:00,52.35,52.41,52.34,52.4,128900.0,35.2562,35.2966,35.2495,35.2899,128900.0
2005-03-04 15:35:00,52.41,52.41,52.33,52.35,118700.0,35.2966,35.2966,35.2428,35.2562,118700.0
2005-03-04 15:40:00,52.35,52.35,52.3,52.32,26200.0,35.2562,35.2562,35.2226,35.236,26200.0
2005-03-04 15:45:00,52.32,52.35,52.29,52.33,98500.0,35.236,35.2562,35.2158,35.2428,98500.0
2005-03-04 15:50:00,52.34,52.55,52.31,52.52,70400.0,35.2495,35.3909,35.2293,35.3707,70400.0
2005-03-04 15:55:00,52.59,52.62,52.56,52.61,90300.0,35.4179,35.4381,35.3977,35.4313,90300.0
2005-03-07 09:30:00,52.57,52.6,52.52,52.58,42600.0,35.4044,35.4246,35.3707,35.4111,42600.0
2005-03-07 09:35:00,52.6,52.76,52.6,52.65,30000.0,35.4246,35.5323,35.4246,35.4583,30000.0
2005-03-07 09:40:00,52.62,52.7,52.55,52.69,26100.0,35.4381,35.4919,35.3909,35.4852,26100.0
2005-03-07 09:45:00,52.69,52.72,52.65,52.71,35400.0,35.4852,35.5054,35.4583,35.4987,35400.0
2005-03-07 09:50:00,52.71,52.73,52.55,52.66,27600.0,35.4987,35.5121,35.3909,35.465,27600.0
2005-03-07 09:55:00,52.68,52.87,52.68,52.85,26400.0,35.4785,35.6064,35.4785,35.593,26400.0
2005-03-07 10:00:00,52.86,52.95,52.83,52.94,39600.0,35.5997,35.6603,35.5795,35.6536,39600.0
2005-03-07 10:05:00,52.98,53.08,52.95,53.08,71700.0,35.6805,35.7479,35.6603,35.7479,71700.0
2005-03-07 10:10:00,53.07,53.12,53.0,53.0,49100.0,35.7411,35.7748,35.694,35.694,49100.0
2005-03-07 10:15:00,53.01,53.06,52.95,53.01,16800.0,35.7007,35.7344,35.6603,35.7007,16800.0
2005-03-07 10:20:00,53.0,53.09,53.0,53.05,51900.0,35.694,35.7546,35.694,35.7277,51900.0
2005-03-07 10:25:00,53.06,53.16,53.05,53.09,87600.0,35.7344,35.8017,35.7277,35.7546,87600.0
2005-03-07 10:30:00,53.09,53.11,53.06,53.06,23000.0,35.7546,35.7681,35.7344,35.7344,23000.0
2005-03-07 10:35:00,53.04,53.08,53.04,53.08,9000.0,35.7209,35.7479,35.7209,35.7479,9000.0
2005-03-07 10:40:00,53.08,53.13,53.08,53.12,33300.0,35.7479,35.7815,35.7479,35.7748,33300.0
2005-03-07 10:45:00,53.12,53.15,53.09,53.09,24700.0,35.7748,35.795,35.7546,35.7546,24700.0
2005-03-07 10:50:00,53.1,53.1,53.01,53.03,28800.0,35.7613,35.7613,35.7007,35.7142,28800.0
2005-03-07 10:55:00,53.03,53.03,52.9,52.9,18700.0,35.7142,35.7142,35.6266,35.6266,18700.0
2005-03-07 11:00:00,52.9,52.93,52.89,52.89,10000.0,35.6266,35.6468,35.6199,35.6199,10000.0
2005-03-07 11:05:00,52.9,52.9,52.87,52.88,5700.0,35.6266,35.6266,35.6064,35.6132,5700.0
2005-03-07 11:10:00,52.9,52.97,52.89,52.94,30800.0,35.6266,35.6738,35.6199,35.6536,30800.0
2005-03-07 11:15:00,52.92,52.95,52.9,52.92,20400.0,35.6401,35.6603,35.6266,35.6401,20400.0
2005-03-07 11:20:00,52.92,52.94,52.9,52.91,9900.0,35.6401,35.6536,35.6266,35.6334,9900.0
2005-03-07 11:25:00,52.92,52.95,52.9,52.95,16300.0,35.6401,35.6603,35.6266,35.6603,16300.0
2005-03-07 11:30:00,52.95,52.95,52.91,52.95,28900.0,35.6603,35.6603,35.6334,35.6603,28900.0
2005-03-07 11:35:00,52.95,53.16,52.95,53.16,50200.0,35.6603,35.8017,35.6603,35.8017,50200.0
2005-03-07 11:40:00,53.16,53.25,53.16,53.24,30800.0,35.8017,35.8623,35.8017,35.8556,30800.0
2005-03-07 11:45:00,53.25,53.25,53.19,53.21,77000.0,35.8623,35.8623,35.8219,35.8354,77000.0
2005-03-07 11:50:00,53.2,53.21,53.19,53.2,137300.0,35.8287,35.8354,35.8219,35.8287,137300.0
2005-03-07 11:55:00,53.21,53.25,53.19,53.2,35500.0,35.8354,35.8623,35.8219,35.8287,35500.0
2005-03-07 12:00:00,53.2,53.24,53.15,53.19,19500.0,35.8287,35.8556,35.795,35.8219,19500.0
2005-03-07 12:05:00,53.2,53.2,53.15,53.16,14200.0,35.8287,35.8287,35.795,35.8017,14200.0
2005-03-07 12:10:00,53.17,53.21,53.17,53.21,37600.0,35.8085,35.8354,35.8085,35.8354,37600.0
2005-03-07 12:15:00,53.21,53.22,53.2,53.21,4200.0,35.8354,35.8421,35.8287,35.8354,4200.0
2005-03-07 12:20:00,53.21,53.25,53.21,53.25,10500.0,35.8354,35.8623,35.8354,35.8623,10500.0
2005-03-07 12:25:00,53.26,53.27,53.23,53.23,22200.0,35.8691,35.8758,35.8489,35.8489,22200.0
2005-03-07 12:30:00,53.24,53.25,53.2,53.21,24600.0,35.8556,35.8623,35.8287,35.8354,24600.0
2005-03-07 12:35:00,53.21,53.24,53.2,53.2,11500.0,35.8354,35.8556,35.8287,35.8287,11500.0
2005-03-07 12:40:00,53.2,53.22,53.19,53.22,14000.0,35.8287,35.8421,35.8219,35.8421,14000.0
2005-03-07 12:45:00,53.21,53.21,53.18,53.19,5800.0,35.8354,35.8354,35.8152,35.8219,5800.0
2005-03-07 12:50:00,53.18,53.19,53.16,53.16,3700.0,35.8152,35.8219,35.8017,35.8017,3700.0
2005-03-07 12:55:00,53.16,53.2,53.16,53.16,18700.0,35.8017,35.8287,35.8017,35.8017,18700.0
2005-03-07 13:00:00,53.16,53.2,53.15,53.19,10200.0,35.8017,35.8287,35.795,35.8219,10200.0
2005-03-07 13:05:00,53.19,53.2,53.15,53.19,8100.0,35.8219,35.8287,35.795,35.8219,8100.0
2005-03-07 13:10:00,53.19,53.2,53.16,53.16,10500.0,35.8219,35.8287,35.8017,35.8017,10500.0
2005-03-07 13:15:00,53.16,53.17,53.14,53.17,11300.0,35.8017,35.8085,35.7883,35.8085,11300.0
2005-03-07 13:20:00,53.15,53.15,53.13,53.14,2800.0,35.795,35.795,35.7815,35.7883,2800.0
2005-03-07 13:25:00,53.13,53.15,53.12,53.14,22900.0,35.7815,35.795,35.7748,35.7883,22900.0
2005-03-07 13:30:00,53.12,53.18,53.12,53.18,17300.0,35.7748,35.8152,35.7748,35.8152,17300.0
2005-03-07 13:35:00,53.18,53.18,53.17,53.18,8500.0,35.8152,35.8152,35.8085,35.8152,8500.0
2005-03-07 13:40:00,53.19,53.21,53.17,53.2,4400.0,35.8219,35.8354,35.8085,35.8287,4400.0
2005-03-07 13:45:00,53.2,53.2,53.08,53.08,56600.0,35.8287,35.8287,35.7479,35.7479,56600.0
2005-03-07 13:50:00,53.09,53.15,53.06,53.11,75600.0,35.7546,35.795,35.7344,35.7681,75600.0
2005-03-07 13:55:00,53.12,53.17,53.12,53.17,7900.0,35.7748,35.8085,35.7748,35.8085,7900.0
2005-03-07 14:00:00,53.17,53.18,53.15,53.17,9900.0,35.8085,35.8152,35.795,35.8085,9900.0
2005-03-07 14:05:00,53.14,53.17,53.12,53.15,7100.0,35.7883,35.8085,35.7748,35.795,7100.0
2005-03-07 14:10:00,53.14,53.14,53.06,53.07,19700.0,35.7883,35.7883,35.7344,35.7411,19700.0
2005-03-07 14:15:00,53.06,53.06,52.98,52.98,16000.0,35.7344,35.7344,35.6805,35.6805,16000.0
2005-03-07 14:20:00,52.97,53.0,52.97,52.98,26700.0,35.6738,35.694,35.6738,35.6805,26700.0
2005-03-07 14:25:00,53.0,53.0,52.89,52.9,50200.0,35.694,35.694,35.6199,35.6266,50200.0
2005-03-07 14:30:00,52.89,52.9,52.8,52.8,47000.0,35.6199,35.6266,35.5593,35.5593,47000.0
2005-03-07 14:35:00,52.8,52.83,52.79,52.83,45400.0,35.5593,35.5795,35.5526,35.5795,45400.0
2005-03-07 14:40:00,52.85,52.85,52.83,52.84,32500.0,35.593,35.593,35.5795,35.5862,32500.0
2005-03-07 14:45:00,52.84,52.88,52.83,52.88,18900.0,35.5862,35.6132,35.5795,35.6132,18900.0
2005-03-07 14:50:00,52.88,52.89,52.85,52.88,23100.0,35.6132,35.6199,35.593,35.6132,23100.0
2005-03-07 14:55:00,52.88,52.91,52.88,52.9,11700.0,35.6132,35.6334,35.6132,35.6266,11700.0
2005-03-07 15:00:00,52.89,52.92,52.89,52.91,10000.0,35.6199,35.6401,35.6199,35.6334,10000.0
2005-03-07 15:05:00,52.9,52.9,52.87,52.9,30400.0,35.6266,35.6266,35.6064,35.6266,30400.0
2005-03-07 15:10:00,52.9,52.91,52.89,52.91,20900.0,35.6266,35.6334,35.6199,35.6334,20900.0
2005-03-07 15:15:00,52.91,52.94,52.91,52.93,15300.0,35.6334,35.6536,35.6334,35.6468,15300.0
2005-03-07 15:20:00,52.94,52.98,52.94,52.98,13500.0,35.6536,35.6805,35.6536,35.6805,13500.0
2005-03-07 15:25:00,52.98,53.0,52.95,52.97,57100.0,35.6805,35.694,35.6603,35.6738,57100.0
2005-03-07 15:30:00,52.98,52.98,52.84,52.89,52600.0,35.6805,35.6805,35.5862,35.6199,52600.0
2005-03-07 15:35:00,52.89,52.92,52.85,52.85,27500.0,35.6199,35.6401,35.593,35.593,27500.0
2005-03-07 15:40:00,52.85,52.87,52.85,52.85,39100.0,35.593,35.6064,35.593,35.593,39100.0
2005-03-07 15:45:00,52.85,52.87,52.81,52.82,22000.0,35.593,35.6064,35.566,35.5728,22000.0
2005-03-07 15:50:00,52.81,52.83,52.81,52.82,34100.0,35.566,35.5795,35.566,35.5728,34100.0
2005-03-07 15:55:00,52.81,52.87,52.81,52.87,38600.0,35.566,35.6064,35.566,35.6064,38600.0
2005-03-08 09:30:00,52.65,52.68,52.59,52.6,59700.0,35.4583,35.4785,35.4179,35.4246,59700.0
2005-03-08 09:35:00,52.61,52.64,52.51,52.53,33600.0,35.4313,35.4515,35.364,35.3774,33600.0
2005-03-08 09:40:00,52.52,52.65,52.52,52.63,49200.0,35.3707,35.4583,35.3707,35.4448,49200.0
2005-03-08 09:45:00,52.51,52.6,52.31,52.36,54900.0,35.364,35.4246,35.2293,35.263,54900.0
2005-03-08 09:50:00,52.35,52.44,52.33,52.36,47300.0,35.2562,35.3168,35.2428,35.263,47300.0
2005-03-08 09:55:00,52.35,52.4,52.35,52.38,40200.0,35.2562,35.2899,35.2562,35.2764,40200.0
2005-03-08 10:00:00,52.37,52.46,52.37,52.45,35100.0,35.2697,35.3303,35.2697,35.3236,35100.0
2005-03-08 10:05:00,52.45,52.46,52.37,52.37,22600.0,35.3236,35.3303,35.2697,35.2697,22600.0
2005-03-08 10:10:00,52.37,52.38,52.34,52.36,37200.0,35.2697,35.2764,35.2495,35.263,37200.0
2005-03-08 10:15:00,52.37,52.39,52.33,52.35,17800.0,35.2697,35.2832,35.2428,35.2562,17800.0
2005-03-08 10:20:00,52.36,52.41,52.35,52.41,45400.0,35.263,35.2966,35.2562,35.2966,45400.0
2005-03-08 10:25:00,52.4,52.41,52.34,52.34,65400.0,35.2899,35.2966,35.2495,35.2495,65400.0
2005-03-08 10:30:00,52.35,52.38,52.31,52.32,20300.0,35.2562,35.2764,35.2293,35.236,20300.0
2005-03-08 10:35:00,52.32,52.33,52.21,52.21,24300.0,35.236,35.2428,35.1619,35.1619,24300.0
2005-03-08 10:40:00,52.18,52.3,52.18,52.3,17400.0,35.1417,35.2226,35.1417,35.2226,17400.0
2005-03-08 10:45:00,52.28,52.3,52.27,52.27,20900.0,35.2091,35.2226,35.2023,35.2023,20900.0
2005-03-08 10:50:00,52.28,52.34,52.28,52.33,17900.0,35.2091,35.2495,35.2091,35.2428,17900.0
2005-03-08 10:55:00,52.34,52.34,52.3,52.31,22000.0,35.2495,35.2495,35.2226,35.2293,22000.0
2005-03-08 11:00:00,52.31,52.32,52.28,52.29,28300.0,35.2293,35.236,35.2091,35.2158,28300.0
2005-03-08 11:05:00,52.28,52.29,52.25,52.26,20000.0,35.2091,35.2158,35.1889,35.1956,20000.0
2005-03-08 11:10:00,52.26,52.29,52.24,52.27,25300.0,35.1956,35.2158,35.1821,35.2023,25300.0
2005-03-08 11:15:00,52.27,52.28,52.2,52.2,25300.0,35.2023,35.2091,35.1552,35.1552,25300.0
2005-03-08 11:20:00,52.2,52.21,52.16,52.19,11600.0,35.1552,35.1619,35.1283,35.1485,11600.0
2005-03-08 11:25:00,52.16,52.17,52.1,52.15,14400.0,35.1283,35.135,35.0879,35.1215,14400.0
2005-03-08 11:30:00,52.15,52.18,52.12,52.18,11800.0,35.1215,35.1417,35.1013,35.1417,11800.0
2005-03-08 11:35:00,52.15,52.19,52.13,52.13,8600.0,35.1215,35.1485,35.1081,35.1081,8600.0
2005-03-08 11:40:00,52.14,52.18,52.12,52.17,10200.0,35.1148,35.1417,35.1013,35.135,10200.0
2005-03-08 11:45:00,52.19,52.2,52.16,52.18,9500.0,35.1485,35.1552,35.1283,35.1417,9500.0
2005-03-08 11:50:00,52.18,52.2,52.16,52.18,5800.0,35.1417,35.1552,35.1283,35.1417,5800.0
2005-03-08 11:55:00,52.17,52.2,52.16,52.19,7300.0,35.135,35.1552,35.1283,35.1485,7300.0
2005-03-08 12:00:00,52.19,52.2,52.17,52.2,12300.0,35.1485,35.1552,35.135,35.1552,12300.0
2005-03-08 12:05:00,52.2,52.24,52.2,52.22,12200.0,35.1552,35.1821,35.1552,35.1687,12200.0
2005-03-08 12:10:00,52.23,52.23,52.18,52.19,7100.0,35.1754,35.1754,35.1417,35.1485,7100.0
2005-03-08 12:15:00,52.2,52.21,52.2,52.2,10300.0,35.1552,35.1619,35.1552,35.1552,10300.0
2005-03-08 12:20:00,52.21,52.26,52.21,52.25,11700.0,35.1619,35.1956,35.1619,35.1889,11700.0
2005-03-08 12:25:00,52.25,52.25,52.24,52.25,12700.0,35.1889,35.1889,35.1821,35.1889,12700.0
2005-03-08 12:30:00,52.25,52.29,52.25,52.26,22200.0,35.1889,35.2158,35.1889,35.1956,22200.0
2005-03-08 12:35:00,52.26,52.26,52.2,52.21,11100.0,35.1956,35.1956,35.1552,35.1619,11100.0
2005-03-08 12:40:00,52.23,52.23,52.19,52.21,9900.0,35.1754,35.1754,35.1485,35.1619,9900.0
2005-03-08 12:45:00,52.21,52.21,52.19,52.19,7400.0,35.1619,35.1619,35.1485,35.1485,7400.0
2005-03-08 12:50:00,52.2,52.23,52.15,52.15,14200.0,35.1552,35.1754,35.1215,35.1215,14200.0
2005-03-08 12:55:00,52.16,52.22,52.16,52.2,9800.0,35.1283,35.1687,35.1283,35.1552,9800.0
2005-03-08 13:00:00,52.2,52.25,52.2,52.25,14400.0,35.1552,35.1889,35.1552,35.1889,14400.0
2005-03-08 13:05:00,52.25,52.28,52.24,52.24,22900.0,35.1889,35.2091,35.1821,35.1821,22900.0
2005-03-08 13:10:00,52.25,52.28,52.23,52.24,37000.0,35.1889,35.2091,35.1754,35.1821,37000.0
2005-03-08 13:15:00,52.26,52.26,52.23,52.24,16300.0,35.1956,35.1956,35.1754,35.1821,16300.0
2005-03-08 13:20:00,52.24,52.24,52.21,52.21,10400.0,35.1821,35.1821,35.1619,35.1619,10400.0
2005-03-08 13:25:00,52.21,52.23,52.2,52.21,13900.0,35.1619,35.1754,35.1552,35.1619,13900.0
2005-03-08 13:30:00,52.21,52.24,52.2,52.24,12700.0,35.1619,35.1821,35.1552,35.1821,12700.0
2005-03-08 13:35:00,52.24,52.24,52.22,52.22,15800.0,35.1821,35.1821,35.1687,35.1687,15800.0
2005-03-08 13:40:00,52.21,52.24,52.21,52.21,16000.0,35.1619,35.1821,35.1619,35.1619,16000.0
2005-03-08 13:45:00,52.21,52.22,52.18,52.19,44200.0,35.1619,35.1687,35.1417,35.1485,44200.0
2005-03-08 13:50:00,52.19,52.2,52.13,52.14,24200.0,35.1485,35.1552,35.1081,35.1148,24200.0
2005-03-08 13:55:00,52.15,52.21,52.15,52.21,9900.0,35.1215,35.1619,35.1215,35.1619,9900.0
2005-03-08 14:00:00,52.21,52.22,52.19,52.21,12400.0,35.1619,35.1687,35.1485,35.1619,12400.0
2005-03-08 14:05:00,52.21,52.22,52.2,52.2,35400.0,35.1619,35.1687,35.1552,35.1552,35400.0
2005-03-08 14:10:00,52.2,52.2,52.15,52.18,16200.0,35.1552,35.1552,35.1215,35.1417,16200.0
2005-03-08 14:15:00,52.19,52.2,52.16,52.19,16500.0,35.1485,35.1552,35.1283,35.1485,16500.0
2005-03-08 14:20:00,52.19,52.23,52.18,52.23,19400.0,35.1485,35.1754,35.1417,35.1754,19400.0
2005-03-08 14:25:00,52.23,52.24,52.22,52.22,34200.0,35.1754,35.1821,35.1687,35.1687,34200.0
2005-03-08 14:30:00,52.22,52.24,52.18,52.23,29600.0,35.1687,35.1821,35.1417,35.1754,29600.0
2005-03-08 14:35:00,52.24,52.29,52.24,52.27,27200.0,35.1821,35.2158,35.1821,35.2023,27200.0
2005-03-08 14:40:00,52.27,52.27,52.22,52.23,34400.0,35.2023,35.2023,35.1687,35.1754,34400.0
2005-03-08 14:45:00,52.22,52.24,52.2,52.21,25500.0,35.1687,35.1821,35.1552,35.1619,25500.0
2005-03-08 14:50:00,52.22,52.24,52.21,52.24,22300.0,35.1687,35.1821,35.1619,35.1821,22300.0
2005-03-08 14:55:00,52.22,52.25,52.21,52.22,32600.0,35.1687,35.1889,35.1619,35.1687,32600.0
2005-03-08 15:00:00,52.22,52.23,52.21,52.22,29300.0,35.1687,35.1754,35.1619,35.1687,29300.0
2005-03-08 15:05:00,52.22,52.29,52.22,52.29,28800.0,35.1687,35.2158,35.1687,35.2158,28800.0
2005-03-08 15:10:00,52.28,52.3,52.23,52.24,26000.0,35.2091,35.2226,35.1754,35.1821,26000.0
2005-03-08 15:15:00,52.24,52.26,52.23,52.26,24600.0,35.1821,35.1956,35.1754,35.1956,24600.0
2005-03-08 15:20:00,52.26,52.27,52.2,52.21,33000.0,35.1956,35.2023,35.1552,35.1619,33000.0
2005-03-08 15:25:00,52.21,52.22,52.18,52.22,49000.0,35.1619,35.1687,35.1417,35.1687,49000.0
2005-03-08 15:30:00,52.21,52.22,52.17,52.18,59500.0,35.1619,35.1687,35.135,35.1417,59500.0
2005-03-08 15:35:00,52.18,52.19,52.08,52.08,23800.0,35.1417,35.1485,35.0744,35.0744,23800.0
2005-03-08 15:40:00,52.09,52.14,52.08,52.1,31400.0,35.0811,35.1148,35.0744,35.0879,31400.0
2005-03-08 15:45:00,52.11,52.19,52.11,52.19,51100.0,35.0946,35.1485,35.0946,35.1485,51100.0
2005-03-08 15:50:00,52.18,52.2,52.17,52.18,83800.0,35.1417,35.1552,35.135,35.1417,83800.0
2005-03-08 15:55:00,52.18,52.2,52.16,52.19,74300.0,35.1417,35.1552,35.1283,35.1485,74300.0
2005-03-09 09:30:00,52.12,52.18,52.1,52.1,21000.0,35.1013,35.1417,35.0879,35.0879,21000.0
2005-03-09 09:35:00,52.05,52.14,51.9,51.9,9500.0,35.0542,35.1148,34.9532,34.9532,9500.0
2005-03-09 09:40:00,51.9,52.14,51.89,51.89,21800.0,34.9532,35.1148,34.9464,34.9464,21800.0
2005-03-09 09:45:00,51.89,52.03,51.6,51.63,40900.0,34.9464,35.0407,34.7511,34.7713,40900.0
2005-03-09 09:50:00,51.61,52.0,51.6,51.84,43900.0,34.7579,35.0205,34.7511,34.9128,43900.0
2005-03-09 09:55:00,51.83,51.9,51.65,51.65,29300.0,34.906,34.9532,34.7848,34.7848,29300.0
2005-03-09 10:00:00,51.64,51.67,51.57,51.67,21500.0,34.7781,34.7983,34.7309,34.7983,21500.0
2005-03-09 10:05:00,51.67,51.69,51.6,51.6,14500.0,34.7983,34.8117,34.7511,34.7511,14500.0
2005-03-09 10:10:00,51.63,51.64,51.57,51.61,15800.0,34.7713,34.7781,34.7309,34.7579,15800.0
2005-03-09 10:15:00,51.61,51.63,51.59,51.59,10200.0,34.7579,34.7713,34.7444,34.7444,10200.0
2005-03-09 10:20:00,51.58,51.59,51.46,51.48,23500.0,34.7377,34.7444,34.6568,34.6703,23500.0
2005-03-09 10:25:00,51.48,51.57,51.42,51.55,14800.0,34.6703,34.7309,34.6299,34.7174,14800.0
2005-03-09 10:30:00,51.53,51.7,51.48,51.69,33900.0,34.704,34.8185,34.6703,34.8117,33900.0
2005-03-09 10:35:00,51.7,51.83,51.68,51.78,23900.0,34.8185,34.906,34.805,34.8723,23900.0
2005-03-09 10:40:00,51.79,51.85,51.77,51.83,20900.0,34.8791,34.9195,34.8656,34.906,20900.0
2005-03-09 10:45:00,51.83,51.92,51.8,51.85,15600.0,34.906,34.9666,34.8858,34.9195,15600.0
2005-03-09 10:50:00,51.86,51.9,51.79,51.83,15700.0,34.9262,34.9532,34.8791,34.906,15700.0
2005-03-09 10:55:00,51.84,51.91,51.84,51.89,6900.0,34.9128,34.9599,34.9128,34.9464,6900.0
2005-03-09 11:00:00,51.89,51.9,51.82,51.82,6800.0,34.9464,34.9532,34.8993,34.8993,6800.0
2005-03-09 11:05:00,51.81,51.81,51.69,51.69,18300.0,34.8925,34.8925,34.8117,34.8117,18300.0
2005-03-09 11:10:00,51.69,51.69,51.66,51.68,12400.0,34.8117,34.8117,34.7915,34.805,12400.0
2005-03-09 11:15:00,51.68,51.76,51.68,51.71,15700.0,34.805,34.8589,34.805,34.8252,15700.0
2005-03-09 11:20:00,51.71,51.76,51.71,51.74,14800.0,34.8252,34.8589,34.8252,34.8454,14800.0
2005-03-09 11:25:00,51.74,51.81,51.74,51.8,27000.0,34.8454,34.8925,34.8454,34.8858,27000.0
2005-03-09 11:30:00,51.8,51.85,51.8,51.84,13000.0,34.8858,34.9195,34.8858,34.9128,13000.0
2005-03-09 11:35:00,51.83,51.89,51.83,51.89,7800.0,34.906,34.9464,34.906,34.9464,7800.0
2005-03-09 11:40:00,51.89,51.9,51.87,51.89,11500.0,34.9464,34.9532,34.933,34.9464,11500.0
2005-03-09 11:45:00,51.89,51.91,51.87,51.89,15600.0,34.9464,34.9599,34.933,34.9464,15600.0
2005-03-09 11:50:00,51.9,51.92,51.88,51.9,28600.0,34.9532,34.9666,34.9397,34.9532,28600.0
2005-03-09 11:55:00,51.9,51.9,51.88,51.89,12700.0,34.9532,34.9532,34.9397,34.9464,12700.0
2005-03-09 12:00:00,51.89,51.89,51.78,51.79,10400.0,34.9464,34.9464,34.8723,34.8791,10400.0
2005-03-09 12:05:00,51.78,51.8,51.78,51.79,6000.0,34.8723,34.8858,34.8723,34.8791,6000.0
2005-03-09 12:10:00,51.79,51.8,51.79,51.79,4600.0,34.8791,34.8858,34.8791,34.8791,4600.0
2005-03-09 12:15:00,51.79,51.79,51.72,51.73,14300.0,34.8791,34.8791,34.8319,34.8387,14300.0
2005-03-09 12:20:00,51.73,51.76,51.71,51.71,7500.0,34.8387,34.8589,34.8252,34.8252,7500.0
2005-03-09 12:25:00,51.71,51.72,51.62,51.62,15600.0,34.8252,34.8319,34.7646,34.7646,15600.0
2005-03-09 12:30:00,51.63,51.64,51.56,51.64,20600.0,34.7713,34.7781,34.7242,34.7781,20600.0
2005-03-09 12:35:00,51.65,51.67,51.65,51.65,11400.0,34.7848,34.7983,34.7848,34.7848,11400.0
2005-03-09 12:40:00,51.66,51.66,51.64,51.66,19900.0,34.7915,34.7915,34.7781,34.7915,19900.0
2005-03-09 12:45:00,51.66,51.67,51.66,51.66,7900.0,34.7915,34.7983,34.7915,34.7915,7900.0
2005-03-09 12:50:00,51.67,51.67,51.6,51.62,37100.0,34.7983,34.7983,34.7511,34.7646,37100.0
2005-03-09 12:55:00,51.63,51.63,51.47,51.47,11500.0,34.7713,34.7713,34.6636,34.6636,11500.0
2005-03-09 13:00:00,51.49,51.59,51.49,51.59,15600.0,34.677,34.7444,34.677,34.7444,15600.0
2005-03-09 13:05:00,51.59,51.6,51.56,51.6,8200.0,34.7444,34.7511,34.7242,34.7511,8200.0
2005-03-09 13:10:00,51.6,51.7,51.6,51.68,45500.0,34.7511,34.8185,34.7511,34.805,45500.0
2005-03-09 13:15:00,51.68,51.73,51.67,51.71,10900.0,34.805,34.8387,34.7983,34.8252,10900.0
2005-03-09 13:20:00,51.71,51.75,51.68,51.73,25700.0,34.8252,34.8521,34.805,34.8387,25700.0
2005-03-09 13:25:00,51.75,51.76,51.74,51.76,14300.0,34.8521,34.8589,34.8454,34.8589,14300.0
2005-03-09 13:30:00,51.76,51.82,51.75,51.81,34700.0,34.8589,34.8993,34.8521,34.8925,34700.0
2005-03-09 13:35:00,51.81,51.82,51.79,51.81,25800.0,34.8925,34.8993,34.8791,34.8925,25800.0
2005-03-09 13:40:00,51.82,51.85,51.8,51.85,45600.0,34.8993,34.9195,34.8858,34.9195,45600.0
2005-03-09 13:45:00,51.85,51.9,51.85,51.9,13000.0,34.9195,34.9532,34.9195,34.9532,13000.0
2005-03-09 13:50:00,51.9,51.9,51.86,51.86,17500.0,34.9532,34.9532,34.9262,34.9262,17500.0
2005-03-09 13:55:00,51.87,51.9,51.87,51.89,16900.0,34.933,34.9532,34.933,34.9464,16900.0
2005-03-09 14:00:00,51.9,51.92,51.89,51.91,40100.0,34.9532,34.9666,34.9464,34.9599,40100.0
2005-03-09 14:05:00,51.91,51.96,51.89,51.94,21000.0,34.9599,34.9936,34.9464,34.9801,21000.0
2005-03-09 14:10:00,51.95,52.02,51.95,51.99,14400.0,34.9868,35.034,34.9868,35.0138,14400.0
2005-03-09 14:15:00,52.0,52.05,51.99,52.01,37300.0,35.0205,35.0542,35.0138,35.0272,37300.0
2005-03-09 14:20:00,52.01,52.03,51.98,52.0,7300.0,35.0272,35.0407,35.007,35.0205,7300.0
2005-03-09 14:25:00,51.99,52.0,51.93,51.96,16800.0,35.0138,35.0205,34.9734,34.9936,16800.0
2005-03-09 14:30:00,51.96,51.98,51.93,51.94,8600.0,34.9936,35.007,34.9734,34.9801,8600.0
2005-03-09 14:35:00,51.94,51.94,51.9,51.9,29200.0,34.9801,34.9801,34.9532,34.9532,29200.0
2005-03-09 14:40:00,51.91,51.96,51.9,51.95,21100.0,34.9599,34.9936,34.9532,34.9868,21100.0
2005-03-09 14:45:00,51.95,51.95,51.92,51.92,13700.0,34.9868,34.9868,34.9666,34.9666,13700.0
2005-03-09 14:50:00,51.93,51.93,51.92,51.92,38700.0,34.9734,34.9734,34.9666,34.9666,38700.0
2005-03-09 14:55:00,51.92,51.93,51.87,51.92,75500.0,34.9666,34.9734,34.933,34.9666,75500.0
2005-03-09 15:00:00,51.92,51.92,51.87,51.88,78000.0,34.9666,34.9666,34.933,34.9397,78000.0
2005-03-09 15:05:00,51.88,51.9,51.85,51.89,14400.0,34.9397,34.9532,34.9195,34.9464,14400.0
2005-03-09 15:10:00,51.89,51.93,51.82,51.82,13700.0,34.9464,34.9734,34.8993,34.8993,13700.0
2005-03-09 15:15:00,51.82,51.9,51.81,51.89,34300.0,34.8993,34.9532,34.8925,34.9464,34300.0
2005-03-09 15:20:00,51.9,51.98,51.89,51.96,30100.0,34.9532,35.007,34.9464,34.9936,30100.0
2005-03-09 15:25:00,51.96,51.96,51.92,51.93,13700.0,34.9936,34.9936,34.9666,34.9734,13700.0
2005-03-09 15:30:00,51.93,51.93,51.86,51.86,18100.0,34.9734,34.9734,34.9262,34.9262,18100.0
2005-03-09 15:35:00,51.87,51.87,51.83,51.84,22600.0,34.933,34.933,34.906,34.9128,22600.0
2005-03-09 15:40:00,51.85,51.87,51.79,51.87,55000.0,34.9195,34.933,34.8791,34.933,55000.0
2005-03-09 15:45:00,51.88,51.9,51.85,51.86,22400.0,34.9397,34.9532,34.9195,34.9262,22400.0
2005-03-09 15:50:00,51.86,51.94,51.84,51.94,26900.0,34.9262,34.9801,34.9128,34.9801,26900.0
2005-03-09 15:55:00,51.94,51.94,51.84,51.88,17900.0,34.9801,34.9801,34.9128,34.9397,17900.0
2005-03-10 09:30:00,52.0,52.17,52.0,52.07,55800.0,35.0205,35.135,35.0205,35.0677,55800.0
2005-03-10 09:35:00,52.09,52.09,52.02,52.09,24500.0,35.0811,35.0811,35.034,35.0811,24500.0
2005-03-10 09:40:00,52.1,52.18,52.02,52.03,16000.0,35.0879,35.1417,35.034,35.0407,16000.0
2005-03-10 09:45:00,52.02,52.05,51.91,51.91,41200.0,35.034,35.0542,34.9599,34.9599,41200.0
2005-03-10 09:50:00,51.91,51.91,51.86,51.9,28200.0,34.9599,34.9599,34.9262,34.9532,28200.0
2005-03-10 09:55:00,51.9,52.0,51.88,52.0,30300.0,34.9532,35.0205,34.9397,35.0205,30300.0
2005-03-10 10:00:00,52.0,52.17,51.99,52.05,31900.0,35.0205,35.135,35.0138,35.0542,31900.0
2005-03-10 10:05:00,52.04,52.05,52.0,52.02,12300.0,35.0474,35.0542,35.0205,35.034,12300.0
2005-03-10 10:10:00,52.03,52.06,52.0,52.06,13300.0,35.0407,35.0609,35.0205,35.0609,13300.0
2005-03-10 10:15:00,52.06,52.09,52.04,52.04,13600.0,35.0609,35.0811,35.0474,35.0474,13600.0
2005-03-10 10:20:00,52.07,52.1,52.05,52.08,14300.0,35.0677,35.0879,35.0542,35.0744,14300.0
2005-03-10 10:25:00,52.08,52.09,52.04,52.06,39500.0,35.0744,35.0811,35.0474,35.0609,39500.0
2005-03-10 10:30:00,52.06,52.09,52.04,52.07,17900.0,35.0609,35.0811,35.0474,35.0677,17900.0
2005-03-10 10:35:00,52.07,52.12,52.07,52.1,36900.0,35.0677,35.1013,35.0677,35.0879,36900.0
2005-03-10 10:40:00,52.11,52.13,52.1,52.11,44900.0,35.0946,35.1081,35.0879,35.0946,44900.0
2005-03-10 10:45:00,52.11,52.13,52.11,52.11,8200.0,35.0946,35.1081,35.0946,35.0946,8200.0
2005-03-10 10:50:00,52.11,52.13,52.1,52.11,41400.0,35.0946,35.1081,35.0879,35.0946,41400.0
2005-03-10 10:55:00,52.11,52.13,52.1,52.1,11900.0,35.0946,35.1081,35.0879,35.0879,11900.0
2005-03-10 11:00:00,52.1,52.12,52.1,52.12,6100.0,35.0879,35.1013,35.0879,35.1013,6100.0
2005-03-10 11:05:00,52.11,52.14,52.1,52.12,10300.0,35.0946,35.1148,35.0879,35.1013,10300.0
2005-03-10 11:10:00,52.11,52.12,52.1,52.11,27500.0,35.0946,35.1013,35.0879,35.0946,27500.0
2005-03-10 11:15:00,52.12,52.15,52.11,52.15,10700.0,35.1013,35.1215,35.0946,35.1215,10700.0
2005-03-10 11:20:00,52.14,52.18,52.14,52.18,12500.0,35.1148,35.1417,35.1148,35.1417,12500.0
2005-03-10 11:25:00,52.18,52.18,52.11,52.11,11400.0,35.1417,35.1417,35.0946,35.0946,11400.0
2005-03-10 11:30:00,52.12,52.13,52.11,52.12,8100.0,35.1013,35.1081,35.0946,35.1013,8100.0
2005-03-10 11:35:00,52.12,52.14,52.11,52.14,11100.0,35.1013,35.1148,35.0946,35.1148,11100.0
2005-03-10 11:40:00,52.14,52.15,52.14,52.15,9600.0,35.1148,35.1215,35.1148,35.1215,9600.0
2005-03-10 11:45:00,52.14,52.19,52.14,52.19,14600.0,35.1148,35.1485,35.1148,35.1485,14600.0
2005-03-10 11:50:00,52.19,52.2,52.14,52.15,9200.0,35.1485,35.1552,35.1148,35.1215,9200.0
2005-03-10 11:55:00,52.15,52.19,52.15,52.18,4600.0,35.1215,35.1485,35.1215,35.1417,4600.0
2005-03-10 12:00:00,52.2,52.24,52.19,52.23,35900.0,35.1552,35.1821,35.1485,35.1754,35900.0
2005-03-10 12:05:00,52.22,52.23,52.18,52.18,6500.0,35.1687,35.1754,35.1417,35.1417,6500.0
2005-03-10 12:10:00,52.19,52.19,52.18,52.18,7100.0,35.1485,35.1485,35.1417,35.1417,7100.0
2005-03-10 12:15:00,52.18,52.18,52.17,52.18,1900.0,35.1417,35.1417,35.135,35.1417,1900.0
2005-03-10 12:20:00,52.18,52.22,52.18,52.21,7500.0,35.1417,35.1687,35.1417,35.1619,7500.0
2005-03-10 12:25:00,52.21,52.24,52.19,52.24,14200.0,35.1619,35.1821,35.1485,35.1821,14200.0
2005-03-10 12:30:00,52.25,52.27,52.22,52.27,20400.0,35.1889,35.2023,35.1687,35.2023,20400.0
2005-03-10 12:35:00,52.3,52.35,52.28,52.28,10000.0,35.2226,35.2562,35.2091,35.2091,10000.0
2005-03-10 12:40:00,52.26,52.27,52.21,52.23,7600.0,35.1956,35.2023,35.1619,35.1754,7600.0
2005-03-10 12:45:00,52.22,52.22,52.2,52.2,1700.0,35.1687,35.1687,35.1552,35.1552,1700.0
2005-03-10 12:50:00,52.22,52.22,52.2,52.21,4700.0,35.1687,35.1687,35.1552,35.1619,4700.0
2005-03-10 12:55:00,52.21,52.32,52.2,52.31,9300.0,35.1619,35.236,35.1552,35.2293,9300.0
2005-03-10 13:00:00,52.32,52.41,52.31,52.41,17200.0,35.236,35.2966,35.2293,35.2966,17200.0
2005-03-10 13:05:00,52.4,52.46,52.39,52.44,25600.0,35.2899,35.3303,35.2832,35.3168,25600.0
2005-03-10 13:10:00,52.44,52.48,52.43,52.48,11100.0,35.3168,35.3438,35.3101,35.3438,11100.0
2005-03-10 13:15:00,52.49,52.5,52.44,52.44,26400.0,35.3505,35.3572,35.3168,35.3168,26400.0
2005-03-10 13:20:00,52.45,52.46,52.4,52.41,18800.0,35.3236,35.3303,35.2899,35.2966,18800.0
2005-03-10 13:25:00,52.41,52.55,52.4,52.52,24200.0,35.2966,35.3909,35.2899,35.3707,24200.0
2005-03-10 13:30:00,52.5,52.54,52.49,52.54,11000.0,35.3572,35.3842,35.3505,35.3842,11000.0
2005-03-10 13:35:00,52.54,52.63,52.54,52.63,54400.0,35.3842,35.4448,35.3842,35.4448,54400.0
2005-03-10 13:40:00,52.62,52.69,52.62,52.69,56700.0,35.4381,35.4852,35.4381,35.4852,56700.0
2005-03-10 13:45:00,52.69,52.73,52.69,52.72,7200.0,35.4852,35.5121,35.4852,35.5054,7200.0
2005-03-10 13:50:00,52.72,52.84,52.7,52.7,14700.0,35.5054,35.5862,35.4919,35.4919,14700.0
2005-03-10 13:55:00,52.7,52.71,52.66,52.69,15900.0,35.4919,35.4987,35.465,35.4852,15900.0
2005-03-10 14:00:00,52.7,52.71,52.66,52.66,12400.0,35.4919,35.4987,35.465,35.465,12400.0
2005-03-10 14:05:00,52.66,52.68,52.66,52.67,3700.0,35.465,35.4785,35.465,35.4717,3700.0
2005-03-10 14:10:00,52.68,52.73,52.66,52.66,15800.0,35.4785,35.5121,35.465,35.465,15800.0
2005-03-10 14:15:00,52.64,52.68,52.61,52.62,12800.0,35.4515,35.4785,35.4313,35.4381,12800.0
2005-03-10 14:20:00,52.61,52.61,52.55,52.55,10600.0,35.4313,35.4313,35.3909,35.3909,10600.0
2005-03-10 14:25:00,52.53,52.57,52.53,52.54,13200.0,35.3774,35.4044,35.3774,35.3842,13200.0
2005-03-10 14:30:00,52.55,52.58,52.54,52.57,7700.0,35.3909,35.4111,35.3842,35.4044,7700.0
2005-03-10 14:35:00,52.56,52.6,52.55,52.58,15300.0,35.3977,35.4246,35.3909,35.4111,15300.0
2005-03-10 14:40:00,52.59,52.68,52.57,52.67,22900.0,35.4179,35.4785,35.4044,35.4717,22900.0
2005-03-10 14:45:00,52.67,52.69,52.67,52.67,14700.0,35.4717,35.4852,35.4717,35.4717,14700.0
2005-03-10 14:50:00,52.68,52.69,52.68,52.69,15800.0,35.4785,35.4852,35.4785,35.4852,15800.0
2005-03-10 14:55:00,52.69,52.71,52.68,52.68,28000.0,35.4852,35.4987,35.4785,35.4785,28000.0
2005-03-10 15:00:00,52.68,52.69,52.66,52.68,16400.0,35.4785,35.4852,35.465,35.4785,16400.0
2005-03-10 15:05:00,52.67,52.67,52.58,52.58,48300.0,35.4717,35.4717,35.4111,35.4111,48300.0
2005-03-10 15:10:00,52.58,52.61,52.57,52.6,30600.0,35.4111,35.4313,35.4044,35.4246,30600.0
2005-03-10 15:15:00,52.61,52.62,52.59,52.6,27700.0,35.4313,35.4381,35.4179,35.4246,27700.0
2005-03-10 15:20:00,52.59,52.67,52.59,52.66,14500.0,35.4179,35.4717,35.4179,35.465,14500.0
2005-03-10 15:25:00,52.67,52.71,52.67,52.69,33800.0,35.4717,35.4987,35.4717,35.4852,33800.0
2005-03-10 15:30:00,52.69,52.71,52.69,52.69,44000.0,35.4852,35.4987,35.4852,35.4852,44000.0
2005-03-10 15:35:00,52.69,52.71,52.68,52.69,48100.0,35.4852,35.4987,35.4785,35.4852,48100.0
2005-03-10 15:40:00,52.68,52.69,52.6,52.61,20500.0,35.4785,35.4852,35.4246,35.4313,20500.0
2005-03-10 15:45:00,52.61,52.63,52.6,52.61,21000.0,35.4313,35.4448,35.4246,35.4313,21000.0
2005-03-10 15:50:00,52.61,52.66,52.6,52.66,57000.0,35.4313,35.465,35.4246,35.465,57000.0
2005-03-10 15:55:00,52.66,52.67,52.63,52.66,40500.0,35.465,35.4717,35.4448,35.465,40500.0
2005-03-11 09:30:00,52.8,52.9,52.8,52.9,40900.0,35.5593,35.6266,35.5593,35.6266,40900.0
2005-03-11 09:35:00,52.89,52.9,52.67,52.75,34700.0,35.6199,35.6266,35.4717,35.5256,34700.0
2005-03-11 09:40:00,52.76,52.79,52.65,52.66,26900.0,35.5323,35.5526,35.4583,35.465,26900.0
2005-03-11 09:45:00,52.66,52.88,52.65,52.77,24300.0,35.465,35.6132,35.4583,35.5391,24300.0
2005-03-11 09:50:00,52.75,52.76,52.67,52.71,11000.0,35.5256,35.5323,35.4717,35.4987,11000.0
2005-03-11 09:55:00,52.71,52.8,52.71,52.77,34800.0,35.4987,35.5593,35.4987,35.5391,34800.0
2005-03-11 10:00:00,52.75,52.8,52.74,52.77,17000.0,35.5256,35.5593,35.5189,35.5391,17000.0
2005-03-11 10:05:00,52.77,52.79,52.65,52.7,23700.0,35.5391,35.5526,35.4583,35.4919,23700.0
2005-03-11 10:10:00,52.7,52.77,52.67,52.7,27600.0,35.4919,35.5391,35.4717,35.4919,27600.0
2005-03-11 10:15:00,52.7,52.8,52.69,52.8,181100.0,35.4919,35.5593,35.4852,35.5593,181100.0
2005-03-11 10:20:00,52.8,52.86,52.78,52.86,33900.0,35.5593,35.5997,35.5458,35.5997,33900.0
2005-03-11 10:25:00,52.86,52.95,52.83,52.95,19900.0,35.5997,35.6603,35.5795,35.6603,19900.0
2005-03-11 10:30:00,52.91,52.98,52.83,52.83,32400.0,35.6334,35.6805,35.5795,35.5795,32400.0
2005-03-11 10:35:00,52.84,52.92,52.8,52.92,30400.0,35.5862,35.6401,35.5593,35.6401,30400.0
2005-03-11 10:40:00,52.88,52.92,52.8,52.82,13300.0,35.6132,35.6401,35.5593,35.5728,13300.0
2005-03-11 10:45:00,52.82,52.86,52.8,52.81,11800.0,35.5728,35.5997,35.5593,35.566,11800.0
2005-03-11 10:50:00,52.81,52.84,52.77,52.78,18700.0,35.566,35.5862,35.5391,35.5458,18700.0
2005-03-11 10:55:00,52.78,52.87,52.78,52.86,36400.0,35.5458,35.6064,35.5458,35.5997,36400.0
2005-03-11 11:00:00,52.86,52.94,52.86,52.93,24400.0,35.5997,35.6536,35.5997,35.6468,24400.0
2005-03-11 11:05:00,52.91,52.92,52.88,52.91,22800.0,35.6334,35.6401,35.6132,35.6334,22800.0
2005-03-11 11:10:00,52.91,52.92,52.89,52.91,22300.0,35.6334,35.6401,35.6199,35.6334,22300.0
2005-03-11 11:15:00,52.91,52.95,52.91,52.94,22000.0,35.6334,35.6603,35.6334,35.6536,22000.0
2005-03-11 11:20:00,52.94,52.95,52.93,52.95,6600.0,35.6536,35.6603,35.6468,35.6603,6600.0
2005-03-11 11:25:00,52.97,52.99,52.91,52.95,13200.0,35.6738,35.6872,35.6334,35.6603,13200.0
2005-03-11 11:30:00,52.96,52.96,52.91,52.95,11100.0,35.667,35.667,35.6334,35.6603,11100.0
2005-03-11 11:35:00,52.94,52.94,52.88,52.92,15300.0,35.6536,35.6536,35.6132,35.6401,15300.0
2005-03-11 11:40:00,52.92,52.94,52.89,52.94,6700.0,35.6401,35.6536,35.6199,35.6536,6700.0
2005-03-11 11:45:00,52.93,52.97,52.93,52.94,35600.0,35.6468,35.6738,35.6468,35.6536,35600.0
2005-03-11 11:50:00,52.95,53.0,52.95,52.99,18100.0,35.6603,35.694,35.6603,35.6872,18100.0
2005-03-11 11:55:00,52.99,53.0,52.94,52.96,6800.0,35.6872,35.694,35.6536,35.667,6800.0
2005-03-11 12:00:00,52.97,52.97,52.89,52.89,5700.0,35.6738,35.6738,35.6199,35.6199,5700.0
2005-03-11 12:05:00,52.86,52.91,52.86,52.9,27200.0,35.5997,35.6334,35.5997,35.6266,27200.0
2005-03-11 12:10:00,52.9,52.92,52.88,52.9,42900.0,35.6266,35.6401,35.6132,35.6266,42900.0
2005-03-11 12:15:00,52.9,52.92,52.86,52.89,12800.0,35.6266,35.6401,35.5997,35.6199,12800.0
2005-03-11 12:20:00,52.88,52.9,52.88,52.89,7200.0,35.6132,35.6266,35.6132,35.6199,7200.0
2005-03-11 12:25:00,52.89,52.94,52.89,52.93,91900.0,35.6199,35.6536,35.6199,35.6468,91900.0
2005-03-11 12:30:00,52.91,52.91,52.87,52.88,13100.0,35.6334,35.6334,35.6064,35.6132,13100.0
2005-03-11 12:35:00,52.87,52.9,52.86,52.87,12000.0,35.6064,35.6266,35.5997,35.6064,12000.0
2005-03-11 12:40:00,52.87,52.89,52.86,52.86,8300.0,35.6064,35.6199,35.5997,35.5997,8300.0
2005-03-11 12:45:00,52.86,52.9,52.85,52.89,6900.0,35.5997,35.6266,35.593,35.6199,6900.0
2005-03-11 12:50:00,52.88,52.89,52.87,52.87,3000.0,35.6132,35.6199,35.6064,35.6064,3000.0
2005-03-11 12:55:00,52.85,52.9,52.85,52.88,15500.0,35.593,35.6266,35.593,35.6132,15500.0
2005-03-11 13:00:00,52.9,52.9,52.88,52.89,7700.0,35.6266,35.6266,35.6132,35.6199,7700.0
2005-03-11 13:05:00,52.88,52.92,52.88,52.9,26200.0,35.6132,35.6401,35.6132,35.6266,26200.0
2005-03-11 13:10:00,52.93,52.95,52.91,52.92,8100.0,35.6468,35.6603,35.6334,35.6401,8100.0
2005-03-11 13:15:00,52.93,52.93,52.92,52.92,3500.0,35.6468,35.6468,35.6401,35.6401,3500.0
2005-03-11 13:20:00,52.93,52.95,52.93,52.95,15900.0,35.6468,35.6603,35.6468,35.6603,15900.0
2005-03-11 13:25:00,52.96,52.97,52.95,52.95,12300.0,35.667,35.6738,35.6603,35.6603,12300.0
2005-03-11 13:30:00,52.95,52.96,52.95,52.95,9300.0,35.6603,35.667,35.6603,35.6603,9300.0
2005-03-11 13:35:00,52.96,52.96,52.94,52.95,6300.0,35.667,35.667,35.6536,35.6603,6300.0
2005-03-11 13:40:00,52.95,52.96,52.95,52.95,8300.0,35.6603,35.667,35.6603,35.6603,8300.0
2005-03-11 13:45:00,52.95,52.95,52.9,52.9,35800.0,35.6603,35.6603,35.6266,35.6266,35800.0
2005-03-11 13:50:00,52.9,52.93,52.9,52.93,16200.0,35.6266,35.6468,35.6266,35.6468,16200.0
2005-03-11 13:55:00,52.92,52.97,52.92,52.93,19500.0,35.6401,35.6738,35.6401,35.6468,19500.0
2005-03-11 14:00:00,52.93,52.95,52.93,52.93,25200.0,35.6468,35.6603,35.6468,35.6468,25200.0
2005-03-11 14:05:00,52.93,52.95,52.93,52.95,81900.0,35.6468,35.6603,35.6468,35.6603,81900.0
2005-03-11 14:10:00,52.94,52.96,52.93,52.94,12400.0,35.6536,35.667,35.6468,35.6536,12400.0
2005-03-11 14:15:00,52.94,52.96,52.94,52.94,11900.0,35.6536,35.667,35.6536,35.6536,11900.0
2005-03-11 14:20:00,52.94,52.95,52.93,52.94,17700.0,35.6536,35.6603,35.6468,35.6536,17700.0
2005-03-11 14:25:00,52.93,52.95,52.93,52.93,7700.0,35.6468,35.6603,35.6468,35.6468,7700.0
2005-03-11 14:30:00,52.93,52.94,52.92,52.92,6000.0,35.6468,35.6536,35.6401,35.6401,6000.0
2005-03-11 14:35:00,52.92,52.96,52.92,52.95,17300.0,35.6401,35.667,35.6401,35.6603,17300.0
2005-03-11 14:40:00,52.95,52.95,52.93,52.93,10400.0,35.6603,35.6603,35.6468,35.6468,10400.0
2005-03-11 14:45:00,52.94,52.94,52.92,52.92,16000.0,35.6536,35.6536,35.6401,35.6401,16000.0
2005-03-11 14:50:00,52.92,52.96,52.91,52.91,28300.0,35.6401,35.667,35.6334,35.6334,28300.0
2005-03-11 14:55:00,52.9,52.92,52.89,52.91,20400.0,35.6266,35.6401,35.6199,35.6334,20400.0
2005-03-11 15:00:00,52.92,52.94,52.91,52.93,32000.0,35.6401,35.6536,35.6334,35.6468,32000.0
2005-03-11 15:05:00,52.93,52.93,52.92,52.92,44000.0,35.6468,35.6468,35.6401,35.6401,44000.0
2005-03-11 15:10:00,52.92,52.95,52.92,52.93,41900.0,35.6401,35.6603,35.6401,35.6468,41900.0
2005-03-11 15:15:00,52.92,52.97,52.92,52.93,18000.0,35.6401,35.6738,35.6401,35.6468,18000.0
2005-03-11 15:20:00,52.93,52.93,52.9,52.91,14100.0,35.6468,35.6468,35.6266,35.6334,14100.0
2005-03-11 15:25:00,52.91,52.92,52.89,52.89,13100.0,35.6334,35.6401,35.6199,35.6199,13100.0
2005-03-11 15:30:00,52.89,52.9,52.85,52.87,52400.0,35.6199,35.6266,35.593,35.6064,52400.0
2005-03-11 15:35:00,52.87,52.87,52.86,52.86,15000.0,35.6064,35.6064,35.5997,35.5997,15000.0
2005-03-11 15:40:00,52.9,52.9,52.86,52.86,44300.0,35.6266,35.6266,35.5997,35.5997,44300.0
2005-03-11 15:45:00,52.86,52.87,52.83,52.84,21100.0,35.5997,35.6064,35.5795,35.5862,21100.0
2005-03-11 15:50:00,52.84,52.88,52.82,52.87,27300.0,35.5862,35.6132,35.5728,35.6064,27300.0
2005-03-11 15:55:00,52.87,52.9,52.86,52.89,46500.0,35.6064,35.6266,35.5997,35.6199,46500.0
2005-03-14 09:30:00,52.95,53.07,52.95,53.07,35000.0,35.6603,35.7411,35.6603,35.7411,35000.0
2005-03-14 09:35:00,53.09,53.13,53.01,53.01,43500.0,35.7546,35.7815,35.7007,35.7007,43500.0
2005-03-14 09:40:00,53.0,53.01,52.89,52.89,19100.0,35.694,35.7007,35.6199,35.6199,19100.0
2005-03-14 09:45:00,52.89,52.9,52.73,52.85,33100.0,35.6199,35.6266,35.5121,35.593,33100.0
2005-03-14 09:50:00,52.86,52.86,52.78,52.8,20700.0,35.5997,35.5997,35.5458,35.5593,20700.0
2005-03-14 09:55:00,52.8,52.8,52.67,52.68,15100.0,35.5593,35.5593,35.4717,35.4785,15100.0
2005-03-14 10:00:00,52.68,52.8,52.67,52.77,18800.0,35.4785,35.5593,35.4717,35.5391,18800.0
2005-03-14 10:05:00,52.77,52.78,52.68,52.78,13400.0,35.5391,35.5458,35.4785,35.5458,13400.0
2005-03-14 10:10:00,52.75,52.75,52.53,52.54,18500.0,35.5256,35.5256,35.3774,35.3842,18500.0
2005-03-14 10:15:00,52.54,52.74,52.54,52.67,17500.0,35.3842,35.5189,35.3842,35.4717,17500.0
2005-03-14 10:20:00,52.8,52.8,52.68,52.71,14900.0,35.5593,35.5593,35.4785,35.4987,14900.0
2005-03-14 10:25:00,52.73,52.8,52.73,52.77,12600.0,35.5121,35.5593,35.5121,35.5391,12600.0
2005-03-14 10:30:00,52.78,52.8,52.7,52.71,13500.0,35.5458,35.5593,35.4919,35.4987,13500.0
2005-03-14 10:35:00,52.7,52.77,52.68,52.77,9600.0,35.4919,35.5391,35.4785,35.5391,9600.0
2005-03-14 10:40:00,52.77,52.77,52.65,52.65,18900.0,35.5391,35.5391,35.4583,35.4583,18900.0
2005-03-14 10:45:00,52.64,52.64,52.55,52.55,6200.0,35.4515,35.4515,35.3909,35.3909,6200.0
2005-03-14 10:50:00,52.55,52.56,52.53,52.53,8500.0,35.3909,35.3977,35.3774,35.3774,8500.0
2005-03-14 10:55:00,52.53,52.56,52.53,52.55,11500.0,35.3774,35.3977,35.3774,35.3909,11500.0
2005-03-14 11:00:00,52.56,52.67,52.56,52.61,8700.0,35.3977,35.4717,35.3977,35.4313,8700.0
2005-03-14 11:05:00,52.61,52.62,52.53,52.55,7900.0,35.4313,35.4381,35.3774,35.3909,7900.0
2005-03-14 11:10:00,52.52,52.53,52.48,52.5,19400.0,35.3707,35.3774,35.3438,35.3572,19400.0
2005-03-14 11:15:00,52.5,52.5,52.4,52.46,8700.0,35.3572,35.3572,35.2899,35.3303,8700.0
2005-03-14 11:20:00,52.46,52.46,52.39,52.45,10800.0,35.3303,35.3303,35.2832,35.3236,10800.0
2005-03-14 11:25:00,52.48,52.48,52.42,52.45,9100.0,35.3438,35.3438,35.3034,35.3236,9100.0
2005-03-14 11:30:00,52.45,52.48,52.44,52.44,10800.0,35.3236,35.3438,35.3168,35.3168,10800.0
2005-03-14 11:35:00,52.45,52.46,52.38,52.42,13900.0,35.3236,35.3303,35.2764,35.3034,13900.0
2005-03-14 11:40:00,52.43,52.56,52.43,52.55,12600.0,35.3101,35.3977,35.3101,35.3909,12600.0
2005-03-14 11:45:00,52.54,52.56,52.54,52.56,5300.0,35.3842,35.3977,35.3842,35.3977,5300.0
2005-03-14 11:50:00,52.56,52.58,52.54,52.58,6100.0,35.3977,35.4111,35.3842,35.4111,6100.0
2005-03-14 11:55:00,52.56,52.56,52.5,52.51,3500.0,35.3977,35.3977,35.3572,35.364,3500.0
2005-03-14 12:00:00,52.51,52.59,52.51,52.59,4800.0,35.364,35.4179,35.364,35.4179,4800.0
2005-03-14 12:05:00,52.59,52.59,52.55,52.58,6500.0,35.4179,35.4179,35.3909,35.4111,6500.0
2005-03-14 12:10:00,52.58,52.59,52.53,52.54,8900.0,35.4111,35.4179,35.3774,35.3842,8900.0
2005-03-14 12:15:00,52.52,52.53,52.51,52.51,7300.0,35.3707,35.3774,35.364,35.364,7300.0
2005-03-14 12:20:00,52.53,52.53,52.51,52.51,5600.0,35.3774,35.3774,35.364,35.364,5600.0
2005-03-14 12:25:00,52.51,52.54,52.5,52.52,7400.0,35.364,35.3842,35.3572,35.3707,7400.0
2005-03-14 12:30:00,52.5,52.5,52.44,52.47,13500.0,35.3572,35.3572,35.3168,35.337,13500.0
2005-03-14 12:35:00,52.47,52.47,52.35,52.43,6400.0,35.337,35.337,35.2562,35.3101,6400.0
2005-03-14 12:40:00,52.41,52.51,52.41,52.5,9600.0,35.2966,35.364,35.2966,35.3572,9600.0
2005-03-14 12:45:00,52.5,52.5,52.47,52.48,2100.0,35.3572,35.3572,35.337,35.3438,2100.0
2005-03-14 12:50:00,52.47,52.52,52.46,52.52,11500.0,35.337,35.3707,35.3303,35.3707,11500.0
2005-03-14 12:55:00,52.5,52.51,52.44,52.44,3300.0,35.3572,35.364,35.3168,35.3168,3300.0
2005-03-14 13:00:00,52.42,52.48,52.42,52.47,5600.0,35.3034,35.3438,35.3034,35.337,5600.0
2005-03-14 13:05:00,52.47,52.48,52.45,52.46,2500.0,35.337,35.3438,35.3236,35.3303,2500.0
2005-03-14 13:10:00,52.46,52.52,52.45,52.51,6100.0,35.3303,35.3707,35.3236,35.364,6100.0
2005-03-14 13:15:00,52.5,52.52,52.44,52.44,10900.0,35.3572,35.3707,35.3168,35.3168,10900.0
2005-03-14 13:20:00,52.43,52.44,52.36,52.39,5800.0,35.3101,35.3168,35.263,35.2832,5800.0
2005-03-14 13:25:00,52.38,52.38,52.3,52.33,5500.0,35.2764,35.2764,35.2226,35.2428,5500.0
2005-03-14 13:30:00,52.33,52.36,52.32,52.33,5200.0,35.2428,35.263,35.236,35.2428,5200.0
2005-03-14 13:35:00,52.28,52.42,52.28,52.35,12200.0,35.2091,35.3034,35.2091,35.2562,12200.0
2005-03-14 13:40:00,52.36,52.42,52.36,52.4,6600.0,35.263,35.3034,35.263,35.2899,6600.0
2005-03-14 13:45:00,52.42,52.47,52.39,52.47,4100.0,35.3034,35.337,35.2832,35.337,4100.0
2005-03-14 13:50:00,52.45,52.51,52.45,52.5,6200.0,35.3236,35.364,35.3236,35.3572,6200.0
2005-03-14 13:55:00,52.47,52.47,52.44,52.44,8400.0,35.337,35.337,35.3168,35.3168,8400.0
2005-03-14 14:00:00,52.43,52.51,52.43,52.48,4400.0,35.3101,35.364,35.3101,35.3438,4400.0
2005-03-14 14:05:00,52.49,52.51,52.47,52.48,5400.0,35.3505,35.364,35.337,35.3438,5400.0
2005-03-14 14:10:00,52.47,52.5,52.46,52.47,6100.0,35.337,35.3572,35.3303,35.337,6100.0
2005-03-14 14:15:00,52.45,52.45,52.4,52.43,6800.0,35.3236,35.3236,35.2899,35.3101,6800.0
2005-03-14 14:20:00,52.43,52.44,52.42,52.43,6300.0,35.3101,35.3168,35.3034,35.3101,6300.0
2005-03-14 14:25:00,52.42,52.47,52.41,52.45,6800.0,35.3034,35.337,35.2966,35.3236,6800.0
2005-03-14 14:30:00,52.45,52.48,52.42,52.48,12200.0,35.3236,35.3438,35.3034,35.3438,12200.0
2005-03-14 14:35:00,52.47,52.51,52.47,52.48,13400.0,35.337,35.364,35.337,35.3438,13400.0
2005-03-14 14:40:00,52.48,52.49,52.47,52.47,6100.0,35.3438,35.3505,35.337,35.337,6100.0
2005-03-14 14:45:00,52.47,52.49,52.44,52.46,7600.0,35.337,35.3505,35.3168,35.3303,7600.0
2005-03-14 14:50:00,52.46,52.47,52.43,52.43,11700.0,35.3303,35.337,35.3101,35.3101,11700.0
2005-03-14 14:55:00,52.45,52.5,52.45,52.49,15000.0,35.3236,35.3572,35.3236,35.3505,15000.0
2005-03-14 15:00:00,52.49,52.55,52.49,52.55,32000.0,35.3505,35.3909,35.3505,35.3909,32000.0
2005-03-14 15:05:00,52.54,52.54,52.48,52.5,15100.0,35.3842,35.3842,35.3438,35.3572,15100.0
2005-03-14 15:10:00,52.5,52.5,52.47,52.47,19100.0,35.3572,35.3572,35.337,35.337,19100.0
2005-03-14 15:15:00,52.48,52.48,52.43,52.44,19400.0,35.3438,35.3438,35.3101,35.3168,19400.0
2005-03-14 15:20:00,52.44,52.44,52.42,52.43,19200.0,35.3168,35.3168,35.3034,35.3101,19200.0
2005-03-14 15:25:00,52.44,52.48,52.44,52.48,27200.0,35.3168,35.3438,35.3168,35.3438,27200.0
2005-03-14 15:30:00,52.48,52.53,52.48,52.52,38100.0,35.3438,35.3774,35.3438,35.3707,38100.0
2005-03-14 15:35:00,52.53,52.56,52.52,52.56,9800.0,35.3774,35.3977,35.3707,35.3977,9800.0
2005-03-14 15:40:00,52.56,52.6,52.54,52.54,28700.0,35.3977,35.4246,35.3842,35.3842,28700.0
2005-03-14 15:45:00,52.54,52.57,52.47,52.49,26300.0,35.3842,35.4044,35.337,35.3505,26300.0
2005-03-14 15:50:00,52.49,52.51,52.48,52.51,22500.0,35.3505,35.364,35.3438,35.364,22500.0
2005-03-14 15:55:00,52.5,52.59,52.5,52.56,50100.0,35.3572,35.4179,35.3572,35.3977,50100.0
2005-03-15 09:30:00,52.73,52.75,52.67,52.7,58600.0,35.5121,35.5256,35.4717,35.4919,58600.0
2005-03-15 09:35:00,52.7,52.82,52.64,52.65,16300.0,35.4919,35.5728,35.4515,35.4583,16300.0
2005-03-15 09:40:00,52.66,52.82,52.6,52.82,14500.0,35.465,35.5728,35.4246,35.5728,14500.0
2005-03-15 09:45:00,52.81,52.92,52.8,52.8,9400.0,35.566,35.6401,35.5593,35.5593,9400.0
2005-03-15 09:50:00,52.8,52.8,52.64,52.72,12100.0,35.5593,35.5593,35.4515,35.5054,12100.0
2005-03-15 09:55:00,52.71,52.73,52.6,52.73,21200.0,35.4987,35.5121,35.4246,35.5121,21200.0
2005-03-15 10:00:00,52.73,52.73,52.61,52.61,12800.0,35.5121,35.5121,35.4313,35.4313,12800.0
2005-03-15 10:05:00,52.65,52.73,52.65,52.68,8400.0,35.4583,35.5121,35.4583,35.4785,8400.0
2005-03-15 10:10:00,52.67,52.69,52.58,52.62,14500.0,35.4717,35.4852,35.4111,35.4381,14500.0
2005-03-15 10:15:00,52.6,52.6,52.51,52.6,13200.0,35.4246,35.4246,35.364,35.4246,13200.0
2005-03-15 10:20:00,52.62,52.67,52.6,52.61,12200.0,35.4381,35.4717,35.4246,35.4313,12200.0
2005-03-15 10:25:00,52.61,52.61,52.5,52.5,7800.0,35.4313,35.4313,35.3572,35.3572,7800.0
2005-03-15 10:30:00,52.51,52.68,52.51,52.64,23300.0,35.364,35.4785,35.364,35.4515,23300.0
2005-03-15 10:35:00,52.66,52.68,52.66,52.68,4900.0,35.465,35.4785,35.465,35.4785,4900.0
2005-03-15 10:40:00,52.69,52.71,52.67,52.7,4400.0,35.4852,35.4987,35.4717,35.4919,4400.0
2005-03-15 10:45:00,52.7,52.75,52.69,52.75,6300.0,35.4919,35.5256,35.4852,35.5256,6300.0
2005-03-15 10:50:00,52.75,52.75,52.72,52.73,8700.0,35.5256,35.5256,35.5054,35.5121,8700.0
2005-03-15 10:55:00,52.73,52.79,52.73,52.76,8200.0,35.5121,35.5526,35.5121,35.5323,8200.0
2005-03-15 11:00:00,52.75,52.77,52.69,52.69,14800.0,35.5256,35.5391,35.4852,35.4852,14800.0
2005-03-15 11:05:00,52.7,52.7,52.62,52.64,7400.0,35.4919,35.4919,35.4381,35.4515,7400.0
2005-03-15 11:10:00,52.63,52.64,52.62,52.64,7000.0,35.4448,35.4515,35.4381,35.4515,7000.0
2005-03-15 11:15:00,52.64,52.64,52.61,52.63,5900.0,35.4515,35.4515,35.4313,35.4448,5900.0
2005-03-15 11:20:00,52.63,52.63,52.52,52.52,8300.0,35.4448,35.4448,35.3707,35.3707,8300.0
2005-03-15 11:25:00,52.51,52.52,52.47,52.48,4100.0,35.364,35.3707,35.337,35.3438,4100.0
2005-03-15 11:30:00,52.47,52.49,52.47,52.49,11400.0,35.337,35.3505,35.337,35.3505,11400.0
2005-03-15 11:35:00,52.49,52.49,52.43,52.44,14700.0,35.3505,35.3505,35.3101,35.3168,14700.0
2005-03-15 11:40:00,52.4,52.4,52.21,52.21,17600.0,35.2899,35.2899,35.1619,35.1619,17600.0
2005-03-15 11:45:00,52.2,52.26,52.15,52.22,22600.0,35.1552,35.1956,35.1215,35.1687,22600.0
2005-03-15 11:50:00,52.22,52.25,52.21,52.24,14900.0,35.1687,35.1889,35.1619,35.1821,14900.0
2005-03-15 11:55:00,52.23,52.28,52.23,52.24,14400.0,35.1754,35.2091,35.1754,35.1821,14400.0
2005-03-15 12:00:00,52.24,52.24,52.14,52.2,17100.0,35.1821,35.1821,35.1148,35.1552,17100.0
2005-03-15 12:05:00,52.19,52.21,52.17,52.19,6800.0,35.1485,35.1619,35.135,35.1485,6800.0
2005-03-15 12:10:00,52.19,52.2,52.13,52.17,11500.0,35.1485,35.1552,35.1081,35.135,11500.0
2005-03-15 12:15:00,52.17,52.18,52.14,52.17,19500.0,35.135,35.1417,35.1148,35.135,19500.0
2005-03-15 12:20:00,52.16,52.17,52.15,52.16,5500.0,35.1283,35.135,35.1215,35.1283,5500.0
2005-03-15 12:25:00,52.16,52.17,52.16,52.17,7600.0,35.1283,35.135,35.1283,35.135,7600.0
2005-03-15 12:30:00,52.17,52.17,52.11,52.11,9500.0,35.135,35.135,35.0946,35.0946,9500.0
2005-03-15 12:35:00,52.14,52.16,52.13,52.16,11900.0,35.1148,35.1283,35.1081,35.1283,11900.0
2005-03-15 12:40:00,52.15,52.16,52.14,52.14,25500.0,35.1215,35.1283,35.1148,35.1148,25500.0
2005-03-15 12:45:00,52.15,52.24,52.15,52.24,18000.0,35.1215,35.1821,35.1215,35.1821,18000.0
2005-03-15 12:50:00,52.24,52.25,52.18,52.18,9300.0,35.1821,35.1889,35.1417,35.1417,9300.0
2005-03-15 12:55:00,52.18,52.2,52.17,52.2,11900.0,35.1417,35.1552,35.135,35.1552,11900.0
2005-03-15 13:00:00,52.19,52.2,52.17,52.19,11200.0,35.1485,35.1552,35.135,35.1485,11200.0
2005-03-15 13:05:00,52.19,52.21,52.19,52.21,9400.0,35.1485,35.1619,35.1485,35.1619,9400.0
2005-03-15 13:10:00,52.2,52.2,52.17,52.18,12600.0,35.1552,35.1552,35.135,35.1417,12600.0
2005-03-15 13:15:00,52.18,52.18,52.13,52.18,10000.0,35.1417,35.1417,35.1081,35.1417,10000.0
2005-03-15 13:20:00,52.18,52.18,52.13,52.14,10500.0,35.1417,35.1417,35.1081,35.1148,10500.0
2005-03-15 13:25:00,52.13,52.13,52.11,52.13,13300.0,35.1081,35.1081,35.0946,35.1081,13300.0
2005-03-15 13:30:00,52.15,52.21,52.14,52.2,56200.0,35.1215,35.1619,35.1148,35.1552,56200.0
2005-03-15 13:35:00,52.2,52.2,52.18,52.18,21100.0,35.1552,35.1552,35.1417,35.1417,21100.0
2005-03-15 13:40:00,52.17,52.18,52.14,52.14,24900.0,35.135,35.1417,35.1148,35.1148,24900.0
2005-03-15 13:45:00,52.15,52.15,52.11,52.14,26800.0,35.1215,35.1215,35.0946,35.1148,26800.0
2005-03-15 13:50:00,52.14,52.19,52.12,52.19,7000.0,35.1148,35.1485,35.1013,35.1485,7000.0
2005-03-15 13:55:00,52.19,52.25,52.19,52.24,10600.0,35.1485,35.1889,35.1485,35.1821,10600.0
2005-03-15 14:00:00,52.24,52.3,52.24,52.27,17800.0,35.1821,35.2226,35.1821,35.2023,17800.0
2005-03-15 14:05:00,52.27,52.29,52.25,52.28,3500.0,35.2023,35.2158,35.1889,35.2091,3500.0
2005-03-15 14:10:00,52.29,52.3,52.28,52.29,3600.0,35.2158,35.2226,35.2091,35.2158,3600.0
2005-03-15 14:15:00,52.29,52.31,52.28,52.29,15300.0,35.2158,35.2293,35.2091,35.2158,15300.0
2005-03-15 14:20:00,52.29,52.3,52.26,52.28,21300.0,35.2158,35.2226,35.1956,35.2091,21300.0
2005-03-15 14:25:00,52.27,52.33,52.27,52.31,8400.0,35.2023,35.2428,35.2023,35.2293,8400.0
2005-03-15 14:30:00,52.32,52.34,52.27,52.34,21200.0,35.236,35.2495,35.2023,35.2495,21200.0
2005-03-15 14:35:00,52.35,52.38,52.34,52.36,13700.0,35.2562,35.2764,35.2495,35.263,13700.0
2005-03-15 14:40:00,52.36,52.38,52.35,52.35,15200.0,35.263,35.2764,35.2562,35.2562,15200.0
2005-03-15 14:45:00,52.34,52.37,52.3,52.37,26800.0,35.2495,35.2697,35.2226,35.2697,26800.0
2005-03-15 14:50:00,52.39,52.44,52.37,52.42,12100.0,35.2832,35.3168,35.2697,35.3034,12100.0
2005-03-15 14:55:00,52.41,52.42,52.39,52.39,14900.0,35.2966,35.3034,35.2832,35.2832,14900.0
2005-03-15 15:00:00,52.39,52.4,52.37,52.37,12300.0,35.2832,35.2899,35.2697,35.2697,12300.0
2005-03-15 15:05:00,52.37,52.37,52.35,52.35,6600.0,35.2697,35.2697,35.2562,35.2562,6600.0
2005-03-15 15:10:00,52.35,52.35,52.32,52.32,14100.0,35.2562,35.2562,35.236,35.236,14100.0
2005-03-15 15:15:00,52.33,52.38,52.32,52.36,26600.0,35.2428,35.2764,35.236,35.263,26600.0
2005-03-15 15:20:00,52.37,52.37,52.3,52.3,7200.0,35.2697,35.2697,35.2226,35.2226,7200.0
2005-03-15 15:25:00,52.3,52.32,52.3,52.32,16000.0,35.2226,35.236,35.2226,35.236,16000.0
2005-03-15 15:30:00,52.32,52.36,52.31,52.35,16700.0,35.236,35.263,35.2293,35.2562,16700.0
2005-03-15 15:35:00,52.35,52.4,52.34,52.4,34800.0,35.2562,35.2899,35.2495,35.2899,34800.0
2005-03-15 15:40:00,52.39,52.49,52.38,52.44,20100.0,35.2832,35.3505,35.2764,35.3168,20100.0
2005-03-15 15:45:00,52.45,52.45,52.42,52.43,24400.0,35.3236,35.3236,35.3034,35.3101,24400.0
2005-03-15 15:50:00,52.43,52.45,52.4,52.41,26400.0,35.3101,35.3236,35.2899,35.2966,26400.0
2005-03-15 15:55:00,52.41,52.42,52.36,52.37,22100.0,35.2966,35.3034,35.263,35.2697,22100.0
2005-03-16 09:30:00,52.18,52.24,52.17,52.24,20900.0,35.1417,35.1821,35.135,35.1821,20900.0
2005-03-16 09:35:00,52.24,52.24,52.15,52.16,26700.0,35.1821,35.1821,35.1215,35.1283,26700.0
2005-03-16 09:40:00,52.15,52.3,52.14,52.23,19200.0,35.1215,35.2226,35.1148,35.1754,19200.0
2005-03-16 09:45:00,52.23,52.42,52.21,52.38,48300.0,35.1754,35.3034,35.1619,35.2764,48300.0
2005-03-16 09:50:00,52.39,52.43,52.22,52.25,33300.0,35.2832,35.3101,35.1687,35.1889,33300.0
2005-03-16 09:55:00,52.25,52.28,52.2,52.26,39600.0,35.1889,35.2091,35.1552,35.1956,39600.0
2005-03-16 10:00:00,52.25,52.26,52.19,52.2,30000.0,35.1889,35.1956,35.1485,35.1552,30000.0
2005-03-16 10:05:00,52.2,52.22,52.19,52.21,18300.0,35.1552,35.1687,35.1485,35.1619,18300.0
2005-03-16 10:10:00,52.21,52.25,52.21,52.25,24000.0,35.1619,35.1889,35.1619,35.1889,24000.0
2005-03-16 10:15:00,52.24,52.24,52.17,52.22,14100.0,35.1821,35.1821,35.135,35.1687,14100.0
2005-03-16 10:20:00,52.21,52.22,52.15,52.16,13800.0,35.1619,35.1687,35.1215,35.1283,13800.0
2005-03-16 10:25:00,52.16,52.16,52.06,52.06,6700.0,35.1283,35.1283,35.0609,35.0609,6700.0
2005-03-16 10:30:00,52.04,52.06,51.98,51.98,18200.0,35.0474,35.0609,35.007,35.007,18200.0
2005-03-16 10:35:00,51.98,51.99,51.95,51.97,18700.0,35.007,35.0138,34.9868,35.0003,18700.0
2005-03-16 10:40:00,51.98,51.99,51.84,51.88,29500.0,35.007,35.0138,34.9128,34.9397,29500.0
2005-03-16 10:45:00,51.87,51.87,51.78,51.83,25900.0,34.933,34.933,34.8723,34.906,25900.0
2005-03-16 10:50:00,51.81,51.95,51.81,51.93,32700.0,34.8925,34.9868,34.8925,34.9734,32700.0
2005-03-16 10:55:00,51.94,51.94,51.86,51.87,12000.0,34.9801,34.9801,34.9262,34.933,12000.0
2005-03-16 11:00:00,51.87,51.91,51.83,51.84,36200.0,34.933,34.9599,34.906,34.9128,36200.0
2005-03-16 11:05:00,51.83,51.9,51.83,51.87,8200.0,34.906,34.9532,34.906,34.933,8200.0
2005-03-16 11:10:00,51.87,52.01,51.83,52.01,16900.0,34.933,35.0272,34.906,35.0272,16900.0
2005-03-16 11:15:00,52.01,52.04,51.93,51.94,11000.0,35.0272,35.0474,34.9734,34.9801,11000.0
2005-03-16 11:20:00,51.93,51.94,51.84,51.87,15500.0,34.9734,34.9801,34.9128,34.933,15500.0
2005-03-16 11:25:00,51.87,51.87,51.81,51.85,13000.0,34.933,34.933,34.8925,34.9195,13000.0
2005-03-16 11:30:00,51.85,51.9,51.85,51.87,28100.0,34.9195,34.9532,34.9195,34.933,28100.0
2005-03-16 11:35:00,51.88,51.89,51.85,51.89,16500.0,34.9397,34.9464,34.9195,34.9464,16500.0
2005-03-16 11:40:00,51.89,51.91,51.87,51.89,10900.0,34.9464,34.9599,34.933,34.9464,10900.0
2005-03-16 11:45:00,51.89,51.9,51.84,51.86,17500.0,34.9464,34.9532,34.9128,34.9262,17500.0
2005-03-16 11:50:00,51.86,51.88,51.86,51.87,5700.0,34.9262,34.9397,34.9262,34.933,5700.0
2005-03-16 11:55:00,51.87,51.88,51.82,51.83,6700.0,34.933,34.9397,34.8993,34.906,6700.0
2005-03-16 12:00:00,51.83,51.83,51.8,51.8,12500.0,34.906,34.906,34.8858,34.8858,12500.0
2005-03-16 12:05:00,51.81,51.84,51.8,51.83,7300.0,34.8925,34.9128,34.8858,34.906,7300.0
2005-03-16 12:10:00,51.84,51.88,51.81,51.81,9200.0,34.9128,34.9397,34.8925,34.8925,9200.0
2005-03-16 12:15:00,51.84,51.9,51.82,51.9,19400.0,34.9128,34.9532,34.8993,34.9532,19400.0
2005-03-16 12:20:00,51.89,51.89,51.81,51.84,7000.0,34.9464,34.9464,34.8925,34.9128,7000.0
2005-03-16 12:25:00,51.84,51.85,51.83,51.83,4200.0,34.9128,34.9195,34.906,34.906,4200.0
2005-03-16 12:30:00,51.84,51.84,51.74,51.74,11300.0,34.9128,34.9128,34.8454,34.8454,11300.0
2005-03-16 12:35:00,51.75,51.86,51.74,51.86,12000.0,34.8521,34.9262,34.8454,34.9262,12000.0
2005-03-16 12:40:00,51.85,51.85,51.74,51.74,6900.0,34.9195,34.9195,34.8454,34.8454,6900.0
2005-03-16 12:45:00,51.77,51.81,51.74,51.79,7100.0,34.8656,34.8925,34.8454,34.8791,7100.0
2005-03-16 12:50:00,51.81,51.81,51.75,51.77,7700.0,34.8925,34.8925,34.8521,34.8656,7700.0
2005-03-16 12:55:00,51.77,51.83,51.72,51.82,8900.0,34.8656,34.906,34.8319,34.8993,8900.0
2005-03-16 13:00:00,51.83,51.84,51.79,51.81,18200.0,34.906,34.9128,34.8791,34.8925,18200.0
2005-03-16 13:05:00,51.79,51.81,51.79,51.8,6400.0,34.8791,34.8925,34.8791,34.8858,6400.0
2005-03-16 13:10:00,51.79,51.79,51.74,51.78,8500.0,34.8791,34.8791,34.8454,34.8723,8500.0
2005-03-16 13:15:00,51.79,51.79,51.75,51.76,7400.0,34.8791,34.8791,34.8521,34.8589,7400.0
2005-03-16 13:20:00,51.73,51.85,51.73,51.85,14000.0,34.8387,34.9195,34.8387,34.9195,14000.0
2005-03-16 13:25:00,51.85,51.85,51.78,51.78,18200.0,34.9195,34.9195,34.8723,34.8723,18200.0
2005-03-16 13:30:00,51.77,51.77,51.74,51.76,17000.0,34.8656,34.8656,34.8454,34.8589,17000.0
2005-03-16 13:35:00,51.76,51.76,51.73,51.74,8700.0,34.8589,34.8589,34.8387,34.8454,8700.0
2005-03-16 13:40:00,51.73,51.75,51.73,51.73,11800.0,34.8387,34.8521,34.8387,34.8387,11800.0
2005-03-16 13:45:00,51.74,51.76,51.74,51.74,10200.0,34.8454,34.8589,34.8454,34.8454,10200.0
2005-03-16 13:50:00,51.75,51.75,51.72,51.72,18900.0,34.8521,34.8521,34.8319,34.8319,18900.0
2005-03-16 13:55:00,51.72,51.74,51.68,51.71,33200.0,34.8319,34.8454,34.805,34.8252,33200.0
2005-03-16 14:00:00,51.71,51.71,51.66,51.69,30300.0,34.8252,34.8252,34.7915,34.8117,30300.0
2005-03-16 14:05:00,51.68,51.76,51.68,51.76,10400.0,34.805,34.8589,34.805,34.8589,10400.0
2005-03-16 14:10:00,51.75,51.75,51.71,51.71,17000.0,34.8521,34.8521,34.8252,34.8252,17000.0
2005-03-16 14:15:00,51.71,51.75,51.71,51.75,15200.0,34.8252,34.8521,34.8252,34.8521,15200.0
2005-03-16 14:20:00,51.78,51.78,51.73,51.74,7400.0,34.8723,34.8723,34.8387,34.8454,7400.0
2005-03-16 14:25:00,51.73,51.74,51.73,51.74,16600.0,34.8387,34.8454,34.8387,34.8454,16600.0
2005-03-16 14:30:00,51.73,51.91,51.72,51.89,29700.0,34.8387,34.9599,34.8319,34.9464,29700.0
2005-03-16 14:35:00,51.9,51.9,51.82,51.82,10400.0,34.9532,34.9532,34.8993,34.8993,10400.0
2005-03-16 14:40:00,51.81,51.83,51.75,51.82,24500.0,34.8925,34.906,34.8521,34.8993,24500.0
2005-03-16 14:45:00,51.81,51.85,51.79,51.8,13300.0,34.8925,34.9195,34.8791,34.8858,13300.0
2005-03-16 14:50:00,51.79,51.79,51.78,51.79,13000.0,34.8791,34.8791,34.8723,34.8791,13000.0
2005-03-16 14:55:00,51.79,51.79,51.71,51.71,20800.0,34.8791,34.8791,34.8252,34.8252,20800.0
2005-03-16 15:00:00,51.71,51.76,51.7,51.76,25900.0,34.8252,34.8589,34.8185,34.8589,25900.0
2005-03-16 15:05:00,51.76,51.87,51.76,51.87,21100.0,34.8589,34.933,34.8589,34.933,21100.0
2005-03-16 15:10:00,51.87,51.87,51.82,51.87,12700.0,34.933,34.933,34.8993,34.933,12700.0
2005-03-16 15:15:00,51.87,51.9,51.85,51.89,22200.0,34.933,34.9532,34.9195,34.9464,22200.0
2005-03-16 15:20:00,51.89,51.89,51.83,51.83,23000.0,34.9464,34.9464,34.906,34.906,23000.0
2005-03-16 15:25:00,51.83,51.83,51.76,51.77,14200.0,34.906,34.906,34.8589,34.8656,14200.0
2005-03-16 15:30:00,51.76,51.86,51.75,51.86,47600.0,34.8589,34.9262,34.8521,34.9262,47600.0
2005-03-16 15:35:00,51.83,51.95,51.83,51.91,16700.0,34.906,34.9868,34.906,34.9599,16700.0
2005-03-16 15:40:00,51.91,51.94,51.9,51.92,13000.0,34.9599,34.9801,34.9532,34.9666,13000.0
2005-03-16 15:45:00,51.91,52.01,51.91,52.0,17200.0,34.9599,35.0272,34.9599,35.0205,17200.0
2005-03-16 15:50:00,52.0,52.04,51.97,51.98,29200.0,35.0205,35.0474,35.0003,35.007,29200.0
2005-03-16 15:55:00,51.99,52.05,51.97,51.98,19000.0,35.0138,35.0542,35.0003,35.007,19000.0
2005-03-17 09:30:00,51.95,52.0,51.75,51.84,27700.0,34.9868,35.0205,34.8521,34.9128,27700.0
2005-03-17 09:35:00,51.84,51.84,51.71,51.82,26300.0,34.9128,34.9128,34.8252,34.8993,26300.0
2005-03-17 09:40:00,51.82,52.02,51.76,52.02,33900.0,34.8993,35.034,34.8589,35.034,33900.0
2005-03-17 09:45:00,52.04,52.14,52.0,52.03,26900.0,35.0474,35.1148,35.0205,35.0407,26900.0
2005-03-17 09:50:00,52.03,52.05,51.92,51.92,26700.0,35.0407,35.0542,34.9666,34.9666,26700.0
2005-03-17 09:55:00,51.9,51.98,51.89,51.96,24700.0,34.9532,35.007,34.9464,34.9936,24700.0
2005-03-17 10:00:00,51.97,51.97,51.84,51.89,29700.0,35.0003,35.0003,34.9128,34.9464,29700.0
2005-03-17 10:05:00,51.89,52.0,51.89,51.98,13900.0,34.9464,35.0205,34.9464,35.007,13900.0
2005-03-17 10:10:00,51.99,52.07,51.98,52.04,25900.0,35.0138,35.0677,35.007,35.0474,25900.0
2005-03-17 10:15:00,52.03,52.14,52.03,52.14,13200.0,35.0407,35.1148,35.0407,35.1148,13200.0
2005-03-17 10:20:00,52.16,52.17,52.02,52.11,37600.0,35.1283,35.135,35.034,35.0946,37600.0
2005-03-17 10:25:00,52.13,52.13,51.98,52.01,13700.0,35.1081,35.1081,35.007,35.0272,13700.0
2005-03-17 10:30:00,52.01,52.04,52.0,52.01,16400.0,35.0272,35.0474,35.0205,35.0272,16400.0
2005-03-17 10:35:00,52.02,52.03,51.99,52.01,12600.0,35.034,35.0407,35.0138,35.0272,12600.0
2005-03-17 10:40:00,52.01,52.03,51.94,52.0,12400.0,35.0272,35.0407,34.9801,35.0205,12400.0
2005-03-17 10:45:00,52.01,52.03,51.97,52.02,12400.0,35.0272,35.0407,35.0003,35.034,12400.0
2005-03-17 10:50:00,52.03,52.12,52.02,52.12,25100.0,35.0407,35.1013,35.034,35.1013,25100.0
2005-03-17 10:55:00,52.13,52.24,52.11,52.23,20000.0,35.1081,35.1821,35.0946,35.1754,20000.0
2005-03-17 11:00:00,52.22,52.24,52.22,52.23,19000.0,35.1687,35.1821,35.1687,35.1754,19000.0
2005-03-17 11:05:00,52.25,52.37,52.23,52.36,46400.0,35.1889,35.2697,35.1754,35.263,46400.0
2005-03-17 11:10:00,52.39,52.41,52.37,52.41,15700.0,35.2832,35.2966,35.2697,35.2966,15700.0
2005-03-17 11:15:00,52.42,52.45,52.38,52.42,29100.0,35.3034,35.3236,35.2764,35.3034,29100.0
2005-03-17 11:20:00,52.43,52.44,52.37,52.44,35200.0,35.3101,35.3168,35.2697,35.3168,35200.0
2005-03-17 11:25:00,52.44,52.5,52.43,52.44,35500.0,35.3168,35.3572,35.3101,35.3168,35500.0
2005-03-17 11:30:00,52.46,52.47,52.39,52.39,18400.0,35.3303,35.337,35.2832,35.2832,18400.0
2005-03-17 11:35:00,52.4,52.4,52.3,52.33,39700.0,35.2899,35.2899,35.2226,35.2428,39700.0
2005-03-17 11:40:00,52.33,52.4,52.32,52.38,17800.0,35.2428,35.2899,35.236,35.2764,17800.0
2005-03-17 11:45:00,52.4,52.47,52.4,52.47,12900.0,35.2899,35.337,35.2899,35.337,12900.0
2005-03-17 11:50:00,52.47,52.5,52.47,52.49,15300.0,35.337,35.3572,35.337,35.3505,15300.0
2005-03-17 11:55:00,52.5,52.53,52.49,52.52,14000.0,35.3572,35.3774,35.3505,35.3707,14000.0
2005-03-17 12:00:00,52.51,52.54,52.37,52.37,22800.0,35.364,35.3842,35.2697,35.2697,22800.0
2005-03-17 12:05:00,52.37,52.38,52.28,52.28,10900.0,35.2697,35.2764,35.2091,35.2091,10900.0
2005-03-17 12:10:00,52.3,52.31,52.24,52.28,14500.0,35.2226,35.2293,35.1821,35.2091,14500.0
2005-03-17 12:15:00,52.28,52.28,52.2,52.21,6900.0,35.2091,35.2091,35.1552,35.1619,6900.0
2005-03-17 12:20:00,52.21,52.28,52.2,52.28,8300.0,35.1619,35.2091,35.1552,35.2091,8300.0
2005-03-17 12:25:00,52.28,52.3,52.24,52.25,116200.0,35.2091,35.2226,35.1821,35.1889,116200.0
2005-03-17 12:30:00,52.25,52.26,52.22,52.22,21800.0,35.1889,35.1956,35.1687,35.1687,21800.0
2005-03-17 12:35:00,52.22,52.23,52.21,52.22,4600.0,35.1687,35.1754,35.1619,35.1687,4600.0
2005-03-17 12:40:00,52.22,52.22,52.2,52.21,14200.0,35.1687,35.1687,35.1552,35.1619,14200.0
2005-03-17 12:45:00,52.21,52.21,52.12,52.16,10700.0,35.1619,35.1619,35.1013,35.1283,10700.0
2005-03-17 12:50:00,52.17,52.2,52.15,52.17,9000.0,35.135,35.1552,35.1215,35.135,9000.0
2005-03-17 12:55:00,52.18,52.18,52.13,52.17,11400.0,35.1417,35.1417,35.1081,35.135,11400.0
2005-03-17 13:00:00,52.18,52.24,52.18,52.19,17600.0,35.1417,35.1821,35.1417,35.1485,17600.0
2005-03-17 13:05:00,52.2,52.21,52.17,52.19,15800.0,35.1552,35.1619,35.135,35.1485,15800.0
2005-03-17 13:10:00,52.2,52.27,52.2,52.27,10400.0,35.1552,35.2023,35.1552,35.2023,10400.0
2005-03-17 13:15:00,52.29,52.33,52.26,52.26,23500.0,35.2158,35.2428,35.1956,35.1956,23500.0
2005-03-17 13:20:00,52.3,52.33,52.28,52.33,15200.0,35.2226,35.2428,35.2091,35.2428,15200.0
2005-03-17 13:25:00,52.35,52.35,52.26,52.28,12600.0,35.2562,35.2562,35.1956,35.2091,12600.0
2005-03-17 13:30:00,52.27,52.29,52.24,52.25,20500.0,35.2023,35.2158,35.1821,35.1889,20500.0
2005-03-17 13:35:00,52.27,52.3,52.23,52.24,15100.0,35.2023,35.2226,35.1754,35.1821,15100.0
2005-03-17 13:40:00,52.25,52.29,52.25,52.27,6800.0,35.1889,35.2158,35.1889,35.2023,6800.0
2005-03-17 13:45:00,52.29,52.29,52.26,52.26,12000.0,35.2158,35.2158,35.1956,35.1956,12000.0
2005-03-17 13:50:00,52.27,52.35,52.27,52.28,13400.0,35.2023,35.2562,35.2023,35.2091,13400.0
2005-03-17 13:55:00,52.3,52.3,52.19,52.2,35900.0,35.2226,35.2226,35.1485,35.1552,35900.0
2005-03-17 14:00:00,52.21,52.25,52.13,52.15,21900.0,35.1619,35.1889,35.1081,35.1215,21900.0
2005-03-17 14:05:00,52.15,52.22,52.14,52.2,13400.0,35.1215,35.1687,35.1148,35.1552,13400.0
2005-03-17 14:10:00,52.19,52.28,52.19,52.26,11100.0,35.1485,35.2091,35.1485,35.1956,11100.0
2005-03-17 14:15:00,52.25,52.29,52.24,52.29,56400.0,35.1889,35.2158,35.1821,35.2158,56400.0
2005-03-17 14:20:00,52.29,52.36,52.29,52.35,12400.0,35.2158,35.263,35.2158,35.2562,12400.0
2005-03-17 14:25:00,52.34,52.45,52.31,52.45,9400.0,35.2495,35.3236,35.2293,35.3236,9400.0
2005-03-17 14:30:00,52.45,52.54,52.45,52.54,21900.0,35.3236,35.3842,35.3236,35.3842,21900.0
2005-03-17 14:35:00,52.54,52.6,52.54,52.59,28700.0,35.3842,35.4246,35.3842,35.4179,28700.0
2005-03-17 14:40:00,52.59,52.7,52.59,52.69,25500.0,35.4179,35.4919,35.4179,35.4852,25500.0
2005-03-17 14:45:00,52.7,52.73,52.69,52.72,23900.0,35.4919,35.5121,35.4852,35.5054,23900.0
2005-03-17 14:50:00,52.72,52.72,52.66,52.72,28600.0,35.5054,35.5054,35.465,35.5054,28600.0
2005-03-17 14:55:00,52.72,52.86,52.72,52.84,47900.0,35.5054,35.5997,35.5054,35.5862,47900.0
2005-03-17 15:00:00,52.85,52.86,52.83,52.84,32500.0,35.593,35.5997,35.5795,35.5862,32500.0
2005-03-17 15:05:00,52.84,52.86,52.83,52.85,58800.0,35.5862,35.5997,35.5795,35.593,58800.0
2005-03-17 15:10:00,52.85,52.9,52.84,52.9,46600.0,35.593,35.6266,35.5862,35.6266,46600.0
2005-03-17 15:15:00,52.9,53.03,52.9,53.02,59400.0,35.6266,35.7142,35.6266,35.7074,59400.0
2005-03-17 15:20:00,53.02,53.09,53.0,53.06,61800.0,35.7074,35.7546,35.694,35.7344,61800.0
2005-03-17 15:25:00,53.06,53.2,53.05,53.13,67500.0,35.7344,35.8287,35.7277,35.7815,67500.0
2005-03-17 15:30:00,53.14,53.14,52.91,53.03,56600.0,35.7883,35.7883,35.6334,35.7142,56600.0
2005-03-17 15:35:00,53.04,53.24,53.02,53.24,49400.0,35.7209,35.8556,35.7074,35.8556,49400.0
2005-03-17 15:40:00,53.24,53.24,53.17,53.2,61200.0,35.8556,35.8556,35.8085,35.8287,61200.0
2005-03-17 15:45:00,53.21,53.21,53.12,53.13,64000.0,35.8354,35.8354,35.7748,35.7815,64000.0
2005-03-17 15:50:00,53.13,53.17,53.07,53.07,78900.0,35.7815,35.8085,35.7411,35.7411,78900.0
2005-03-17 15:55:00,53.07,53.08,52.99,53.01,63800.0,35.7411,35.7479,35.6872,35.7007,63800.0
2005-03-18 09:30:00,52.97,53.14,52.97,53.13,294600.0,35.6738,35.7883,35.6738,35.7815,294600.0
2005-03-18 09:35:00,53.14,53.25,53.1,53.16,26200.0,35.7883,35.8623,35.7613,35.8017,26200.0
2005-03-18 09:40:00,53.17,53.23,53.14,53.15,42100.0,35.8085,35.8489,35.7883,35.795,42100.0
2005-03-18 09:45:00,53.15,53.18,53.11,53.16,23000.0,35.795,35.8152,35.7681,35.8017,23000.0
2005-03-18 09:50:00,53.16,53.23,53.03,53.03,25100.0,35.8017,35.8489,35.7142,35.7142,25100.0
2005-03-18 09:55:00,53.03,53.05,52.81,52.81,55900.0,35.7142,35.7277,35.566,35.566,55900.0
2005-03-18 10:00:00,52.81,52.82,52.62,52.64,49600.0,35.566,35.5728,35.4381,35.4515,49600.0
2005-03-18 10:05:00,52.64,52.76,52.63,52.73,63100.0,35.4515,35.5323,35.4448,35.5121,63100.0
2005-03-18 10:10:00,52.73,52.88,52.73,52.83,15200.0,35.5121,35.6132,35.5121,35.5795,15200.0
2005-03-18 10:15:00,52.83,52.83,52.77,52.77,12400.0,35.5795,35.5795,35.5391,35.5391,12400.0
2005-03-18 10:20:00,52.76,52.83,52.73,52.82,29900.0,35.5323,35.5795,35.5121,35.5728,29900.0
2005-03-18 10:25:00,52.83,52.86,52.75,52.75,30800.0,35.5795,35.5997,35.5256,35.5256,30800.0
2005-03-18 10:30:00,52.76,52.76,52.69,52.7,15400.0,35.5323,35.5323,35.4852,35.4919,15400.0
2005-03-18 10:35:00,52.7,52.7,52.58,52.58,14700.0,35.4919,35.4919,35.4111,35.4111,14700.0
2005-03-18 10:40:00,52.59,52.66,52.57,52.66,24400.0,35.4179,35.465,35.4044,35.465,24400.0
2005-03-18 10:45:00,52.65,52.67,52.6,52.63,13100.0,35.4583,35.4717,35.4246,35.4448,13100.0
2005-03-18 10:50:00,52.63,52.67,52.58,52.6,12900.0,35.4448,35.4717,35.4111,35.4246,12900.0
2005-03-18 10:55:00,52.6,52.63,52.6,52.63,10300.0,35.4246,35.4448,35.4246,35.4448,10300.0
2005-03-18 11:00:00,52.63,52.72,52.62,52.72,10000.0,35.4448,35.5054,35.4381,35.5054,10000.0
2005-03-18 11:05:00,52.73,52.87,52.73,52.86,15200.0,35.5121,35.6064,35.5121,35.5997,15200.0
2005-03-18 11:10:00,52.87,52.88,52.84,52.84,9100.0,35.6064,35.6132,35.5862,35.5862,9100.0
2005-03-18 11:15:00,52.82,52.89,52.82,52.87,10400.0,35.5728,35.6199,35.5728,35.6064,10400.0
2005-03-18 11:20:00,52.87,52.9,52.83,52.88,21000.0,35.6064,35.6266,35.5795,35.6132,21000.0
2005-03-18 11:25:00,52.88,52.89,52.81,52.81,17700.0,35.6132,35.6199,35.566,35.566,17700.0
2005-03-18 11:30:00,52.81,52.82,52.77,52.78,9300.0,35.566,35.5728,35.5391,35.5458,9300.0
2005-03-18 11:35:00,52.77,52.78,52.7,52.71,13500.0,35.5391,35.5458,35.4919,35.4987,13500.0
2005-03-18 11:40:00,52.69,52.71,52.58,52.6,20700.0,35.4852,35.4987,35.4111,35.4246,20700.0
2005-03-18 11:45:00,52.59,52.66,52.58,52.65,16100.0,35.4179,35.465,35.4111,35.4583,16100.0
2005-03-18 11:50:00,52.63,52.7,52.63,52.69,10200.0,35.4448,35.4919,35.4448,35.4852,10200.0
2005-03-18 11:55:00,52.69,52.74,52.69,52.73,12100.0,35.4852,35.5189,35.4852,35.5121,12100.0
2005-03-18 12:00:00,52.72,52.73,52.7,52.7,8100.0,35.5054,35.5121,35.4919,35.4919,8100.0
2005-03-18 12:05:00,52.7,52.74,52.69,52.74,11300.0,35.4919,35.5189,35.4852,35.5189,11300.0
2005-03-18 12:10:00,52.74,52.77,52.74,52.76,12800.0,35.5189,35.5391,35.5189,35.5323,12800.0
2005-03-18 12:15:00,52.75,52.75,52.7,52.71,8300.0,35.5256,35.5256,35.4919,35.4987,8300.0
2005-03-18 12:20:00,52.71,52.73,52.69,52.69,11400.0,35.4987,35.5121,35.4852,35.4852,11400.0
2005-03-18 12:25:00,52.7,52.71,52.67,52.67,5900.0,35.4919,35.4987,35.4717,35.4717,5900.0
2005-03-18 12:30:00,52.67,52.69,52.64,52.69,9800.0,35.4717,35.4852,35.4515,35.4852,9800.0
2005-03-18 12:35:00,52.67,52.67,52.65,52.67,7500.0,35.4717,35.4717,35.4583,35.4717,7500.0
2005-03-18 12:40:00,52.67,52.67,52.61,52.62,10800.0,35.4717,35.4717,35.4313,35.4381,10800.0
2005-03-18 12:45:00,52.62,52.62,52.59,52.6,13400.0,35.4381,35.4381,35.4179,35.4246,13400.0
2005-03-18 12:50:00,52.6,52.63,52.6,52.6,8700.0,35.4246,35.4448,35.4246,35.4246,8700.0
2005-03-18 12:55:00,52.6,52.6,52.54,52.57,20300.0,35.4246,35.4246,35.3842,35.4044,20300.0
2005-03-18 13:00:00,52.57,52.57,52.49,52.49,12400.0,35.4044,35.4044,35.3505,35.3505,12400.0
2005-03-18 13:05:00,52.49,52.51,52.46,52.51,27400.0,35.3505,35.364,35.3303,35.364,27400.0
2005-03-18 13:10:00,52.52,52.59,52.51,52.56,13400.0,35.3707,35.4179,35.364,35.3977,13400.0
2005-03-18 13:15:00,52.55,52.55,52.46,52.46,16600.0,35.3909,35.3909,35.3303,35.3303,16600.0
2005-03-18 13:20:00,52.49,52.49,52.47,52.48,7700.0,35.3505,35.3505,35.337,35.3438,7700.0
2005-03-18 13:25:00,52.48,52.48,52.47,52.47,33900.0,35.3438,35.3438,35.337,35.337,33900.0
2005-03-18 13:30:00,52.47,52.48,52.47,52.47,12200.0,35.337,35.3438,35.337,35.337,12200.0
2005-03-18 13:35:00,52.47,52.47,52.43,52.43,8200.0,35.337,35.337,35.3101,35.3101,8200.0
2005-03-18 13:40:00,52.43,52.43,52.34,52.35,36000.0,35.3101,35.3101,35.2495,35.2562,36000.0
2005-03-18 13:45:00,52.35,52.37,52.35,52.35,13000.0,35.2562,35.2697,35.2562,35.2562,13000.0
2005-03-18 13:50:00,52.35,52.37,52.34,52.37,7700.0,35.2562,35.2697,35.2495,35.2697,7700.0
2005-03-18 13:55:00,52.37,52.42,52.34,52.42,13100.0,35.2697,35.3034,35.2495,35.3034,13100.0
2005-03-18 14:00:00,52.44,52.5,52.42,52.49,18000.0,35.3168,35.3572,35.3034,35.3505,18000.0
2005-03-18 14:05:00,52.49,52.55,52.49,52.54,13000.0,35.3505,35.3909,35.3505,35.3842,13000.0
2005-03-18 14:10:00,52.55,52.56,52.54,52.55,11200.0,35.3909,35.3977,35.3842,35.3909,11200.0
2005-03-18 14:15:00,52.55,52.62,52.53,52.6,32400.0,35.3909,35.4381,35.3774,35.4246,32400.0
2005-03-18 14:20:00,52.6,52.63,52.55,52.56,35400.0,35.4246,35.4448,35.3909,35.3977,35400.0
2005-03-18 14:25:00,52.56,52.57,52.53,52.54,10900.0,35.3977,35.4044,35.3774,35.3842,10900.0
2005-03-18 14:30:00,52.54,52.67,52.54,52.66,28000.0,35.3842,35.4717,35.3842,35.465,28000.0
2005-03-18 14:35:00,52.65,52.65,52.56,52.58,9100.0,35.4583,35.4583,35.3977,35.4111,9100.0
2005-03-18 14:40:00,52.61,52.63,52.59,52.62,11900.0,35.4313,35.4448,35.4179,35.4381,11900.0
2005-03-18 14:45:00,52.61,52.61,52.5,52.54,24900.0,35.4313,35.4313,35.3572,35.3842,24900.0
2005-03-18 14:50:00,52.54,52.54,52.45,52.46,17000.0,35.3842,35.3842,35.3236,35.3303,17000.0
2005-03-18 14:55:00,52.45,52.46,52.39,52.4,52100.0,35.3236,35.3303,35.2832,35.2899,52100.0
2005-03-18 15:00:00,52.39,52.44,52.36,52.42,38400.0,35.2832,35.3168,35.263,35.3034,38400.0
2005-03-18 15:05:00,52.44,52.44,52.39,52.39,22000.0,35.3168,35.3168,35.2832,35.2832,22000.0
2005-03-18 15:10:00,52.39,52.52,52.39,52.5,15000.0,35.2832,35.3707,35.2832,35.3572,15000.0
2005-03-18 15:15:00,52.5,52.59,52.5,52.55,20200.0,35.3572,35.4179,35.3572,35.3909,20200.0
2005-03-18 15:20:00,52.55,52.6,52.5,52.57,12000.0,35.3909,35.4246,35.3572,35.4044,12000.0
2005-03-18 15:25:00,52.6,52.6,52.54,52.54,14600.0,35.4246,35.4246,35.3842,35.3842,14600.0
2005-03-18 15:30:00,52.55,52.58,52.51,52.54,22700.0,35.3909,35.4111,35.364,35.3842,22700.0
2005-03-18 15:35:00,52.54,52.57,52.5,52.55,26300.0,35.3842,35.4044,35.3572,35.3909,26300.0
2005-03-18 15:40:00,52.55,52.64,52.55,52.64,28700.0,35.3909,35.4515,35.3909,35.4515,28700.0
2005-03-18 15:45:00,52.64,52.79,52.63,52.73,52600.0,35.4515,35.5526,35.4448,35.5121,52600.0
2005-03-18 15:50:00,52.73,52.8,52.69,52.78,43300.0,35.5121,35.5593,35.4852,35.5458,43300.0
2005-03-18 15:55:00,52.75,52.78,52.69,52.77,57300.0,35.5256,35.5458,35.4852,35.5391,57300.0
2005-03-21 09:30:00,52.8,52.99,52.8,52.97,32600.0,35.5593,35.6872,35.5593,35.6738,32600.0
2005-03-21 09:35:00,52.96,52.98,52.65,52.65,12800.0,35.667,35.6805,35.4583,35.4583,12800.0
2005-03-21 09:40:00,52.65,52.76,52.62,52.73,10500.0,35.4583,35.5323,35.4381,35.5121,10500.0
2005-03-21 09:45:00,52.73,52.74,52.6,52.63,15600.0,35.5121,35.5189,35.4246,35.4448,15600.0
2005-03-21 09:50:00,52.64,52.67,52.47,52.49,17500.0,35.4515,35.4717,35.337,35.3505,17500.0
2005-03-21 09:55:00,52.49,52.68,52.48,52.68,22200.0,35.3505,35.4785,35.3438,35.4785,22200.0
2005-03-21 10:00:00,52.65,52.65,52.44,52.47,17500.0,35.4583,35.4583,35.3168,35.337,17500.0
2005-03-21 10:05:00,52.48,52.58,52.47,52.47,25500.0,35.3438,35.4111,35.337,35.337,25500.0
2005-03-21 10:10:00,52.46,52.47,52.37,52.37,23700.0,35.3303,35.337,35.2697,35.2697,23700.0
2005-03-21 10:15:00,52.37,52.38,52.23,52.31,20200.0,35.2697,35.2764,35.1754,35.2293,20200.0
2005-03-21 10:20:00,52.31,52.41,52.25,52.26,17900.0,35.2293,35.2966,35.1889,35.1956,17900.0
2005-03-21 10:25:00,52.26,52.48,52.26,52.46,23100.0,35.1956,35.3438,35.1956,35.3303,23100.0
2005-03-21 10:30:00,52.46,52.47,52.15,52.15,16700.0,35.3303,35.337,35.1215,35.1215,16700.0
2005-03-21 10:35:00,52.15,52.23,52.15,52.19,10400.0,35.1215,35.1754,35.1215,35.1485,10400.0
2005-03-21 10:40:00,52.26,52.35,52.24,52.24,10200.0,35.1956,35.2562,35.1821,35.1821,10200.0
2005-03-21 10:45:00,52.25,52.26,52.16,52.25,12200.0,35.1889,35.1956,35.1283,35.1889,12200.0
2005-03-21 10:50:00,52.21,52.23,52.03,52.07,19300.0,35.1619,35.1754,35.0407,35.0677,19300.0
2005-03-21 10:55:00,52.07,52.07,52.03,52.04,12800.0,35.0677,35.0677,35.0407,35.0474,12800.0
2005-03-21 11:00:00,52.06,52.11,52.05,52.1,9300.0,35.0609,35.0946,35.0542,35.0879,9300.0
2005-03-21 11:05:00,52.09,52.14,52.08,52.12,8500.0,35.0811,35.1148,35.0744,35.1013,8500.0
2005-03-21 11:10:00,52.11,52.11,51.94,51.99,19800.0,35.0946,35.0946,34.9801,35.0138,19800.0
2005-03-21 11:15:00,52.0,52.02,51.99,52.0,10400.0,35.0205,35.034,35.0138,35.0205,10400.0
2005-03-21 11:20:00,52.01,52.09,52.0,52.06,15900.0,35.0272,35.0811,35.0205,35.0609,15900.0
2005-03-21 11:25:00,52.05,52.05,51.99,52.0,17800.0,35.0542,35.0542,35.0138,35.0205,17800.0
2005-03-21 11:30:00,51.99,52.0,51.95,51.99,15600.0,35.0138,35.0205,34.9868,35.0138,15600.0
2005-03-21 11:35:00,52.0,52.0,51.9,51.97,37000.0,35.0205,35.0205,34.9532,35.0003,37000.0
2005-03-21 11:40:00,51.96,52.08,51.96,52.07,19100.0,34.9936,35.0744,34.9936,35.0677,19100.0
2005-03-21 11:45:00,52.09,52.16,52.04,52.16,65100.0,35.0811,35.1283,35.0474,35.1283,65100.0
2005-03-21 11:50:00,52.16,52.2,52.15,52.16,23200.0,35.1283,35.1552,35.1215,35.1283,23200.0
2005-03-21 11:55:00,52.16,52.22,52.15,52.15,12500.0,35.1283,35.1687,35.1215,35.1215,12500.0
2005-03-21 12:00:00,52.17,52.27,52.16,52.2,13300.0,35.135,35.2023,35.1283,35.1552,13300.0
2005-03-21 12:05:00,52.2,52.22,52.16,52.2,8200.0,35.1552,35.1687,35.1283,35.1552,8200.0
2005-03-21 12:10:00,52.2,52.35,52.2,52.3,14700.0,35.1552,35.2562,35.1552,35.2226,14700.0
2005-03-21 12:15:00,52.3,52.44,52.3,52.39,18500.0,35.2226,35.3168,35.2226,35.2832,18500.0
2005-03-21 12:20:00,52.39,52.4,52.35,52.39,31400.0,35.2832,35.2899,35.2562,35.2832,31400.0
2005-03-21 12:25:00,52.4,52.44,52.38,52.38,7600.0,35.2899,35.3168,35.2764,35.2764,7600.0
2005-03-21 12:30:00,52.4,52.4,52.35,52.38,12300.0,35.2899,35.2899,35.2562,35.2764,12300.0
2005-03-21 12:35:00,52.38,52.39,52.36,52.36,3100.0,35.2764,35.2832,35.263,35.263,3100.0
2005-03-21 12:40:00,52.37,52.37,52.36,52.37,7300.0,35.2697,35.2697,35.263,35.2697,7300.0
2005-03-21 12:45:00,52.37,52.38,52.34,52.36,9900.0,35.2697,35.2764,35.2495,35.263,9900.0
2005-03-21 12:50:00,52.36,52.37,52.32,52.35,5300.0,35.263,35.2697,35.236,35.2562,5300.0
2005-03-21 12:55:00,52.36,52.38,52.33,52.33,8600.0,35.263,35.2764,35.2428,35.2428,8600.0
2005-03-21 13:00:00,52.33,52.35,52.33,52.33,8300.0,35.2428,35.2562,35.2428,35.2428,8300.0
2005-03-21 13:05:00,52.33,52.36,52.33,52.36,10600.0,35.2428,35.263,35.2428,35.263,10600.0
2005-03-21 13:10:00,52.37,52.41,52.36,52.4,11700.0,35.2697,35.2966,35.263,35.2899,11700.0
2005-03-21 13:15:00,52.41,52.42,52.37,52.37,10300.0,35.2966,35.3034,35.2697,35.2697,10300.0
2005-03-21 13:20:00,52.37,52.38,52.32,52.32,12400.0,35.2697,35.2764,35.236,35.236,12400.0
2005-03-21 13:25:00,52.33,52.35,52.3,52.33,5000.0,35.2428,35.2562,35.2226,35.2428,5000.0
2005-03-21 13:30:00,52.34,52.42,52.33,52.42,4500.0,35.2495,35.3034,35.2428,35.3034,4500.0
2005-03-21 13:35:00,52.42,52.47,52.41,52.47,9400.0,35.3034,35.337,35.2966,35.337,9400.0
2005-03-21 13:40:00,52.47,52.5,52.45,52.5,10800.0,35.337,35.3572,35.3236,35.3572,10800.0
2005-03-21 13:45:00,52.5,52.59,52.5,52.57,25800.0,35.3572,35.4179,35.3572,35.4044,25800.0
2005-03-21 13:50:00,52.57,52.57,52.55,52.55,18500.0,35.4044,35.4044,35.3909,35.3909,18500.0
2005-03-21 13:55:00,52.55,52.57,52.54,52.54,12600.0,35.3909,35.4044,35.3842,35.3842,12600.0
2005-03-21 14:00:00,52.55,52.55,52.53,52.53,17300.0,35.3909,35.3909,35.3774,35.3774,17300.0
2005-03-21 14:05:00,52.54,52.54,52.51,52.51,17000.0,35.3842,35.3842,35.364,35.364,17000.0
2005-03-21 14:10:00,52.51,52.53,52.5,52.5,17000.0,35.364,35.3774,35.3572,35.3572,17000.0
2005-03-21 14:15:00,52.5,52.5,52.46,52.48,15100.0,35.3572,35.3572,35.3303,35.3438,15100.0
2005-03-21 14:20:00,52.45,52.48,52.37,52.39,119200.0,35.3236,35.3438,35.2697,35.2832,119200.0
2005-03-21 14:25:00,52.4,52.45,52.35,52.35,18100.0,35.2899,35.3236,35.2562,35.2562,18100.0
2005-03-21 14:30:00,52.35,52.41,52.35,52.4,45600.0,35.2562,35.2966,35.2562,35.2899,45600.0
2005-03-21 14:35:00,52.42,52.42,52.38,52.4,25600.0,35.3034,35.3034,35.2764,35.2899,25600.0
2005-03-21 14:40:00,52.4,52.44,52.38,52.44,15900.0,35.2899,35.3168,35.2764,35.3168,15900.0
2005-03-21 14:45:00,52.44,52.48,52.44,52.48,58700.0,35.3168,35.3438,35.3168,35.3438,58700.0
2005-03-21 14:50:00,52.48,52.5,52.41,52.41,23300.0,35.3438,35.3572,35.2966,35.2966,23300.0
2005-03-21 14:55:00,52.4,52.43,52.4,52.43,17600.0,35.2899,35.3101,35.2899,35.3101,17600.0
2005-03-21 15:00:00,52.44,52.44,52.4,52.4,10700.0,35.3168,35.3168,35.2899,35.2899,10700.0
2005-03-21 15:05:00,52.41,52.41,52.36,52.39,17600.0,35.2966,35.2966,35.263,35.2832,17600.0
2005-03-21 15:10:00,52.39,52.39,52.34,52.36,19400.0,35.2832,35.2832,35.2495,35.263,19400.0
2005-03-21 15:15:00,52.36,52.36,52.3,52.3,16900.0,35.263,35.263,35.2226,35.2226,16900.0
2005-03-21 15:20:00,52.3,52.45,52.3,52.45,33500.0,35.2226,35.3236,35.2226,35.3236,33500.0
2005-03-21 15:25:00,52.45,52.45,52.33,52.4,13900.0,35.3236,35.3236,35.2428,35.2899,13900.0
2005-03-21 15:30:00,52.4,52.4,52.36,52.4,14800.0,35.2899,35.2899,35.263,35.2899,14800.0
2005-03-21 15:35:00,52.4,52.4,52.37,52.37,23000.0,35.2899,35.2899,35.2697,35.2697,23000.0
2005-03-21 15:40:00,52.37,52.37,52.23,52.24,26100.0,35.2697,35.2697,35.1754,35.1821,26100.0
2005-03-21 15:45:00,52.24,52.32,52.23,52.32,43700.0,35.1821,35.236,35.1754,35.236,43700.0
2005-03-21 15:50:00,52.31,52.32,52.29,52.29,22800.0,35.2293,35.236,35.2158,35.2158,22800.0
2005-03-21 15:55:00,52.3,52.31,52.24,52.3,60500.0,35.2226,35.2293,35.1821,35.2226,60500.0
2005-03-22 09:30:00,52.42,52.42,52.32,52.32,52100.0,35.3034,35.3034,35.236,35.236,52100.0
2005-03-22 09:35:00,52.28,52.55,52.28,52.5,25100.0,35.2091,35.3909,35.2091,35.3572,25100.0
2005-03-22 09:40:00,52.55,52.55,52.22,52.23,18900.0,35.3909,35.3909,35.1687,35.1754,18900.0
2005-03-22 09:45:00,52.22,52.27,52.15,52.26,20600.0,35.1687,35.2023,35.1215,35.1956,20600.0
2005-03-22 09:50:00,52.29,52.29,52.21,52.24,5400.0,35.2158,35.2158,35.1619,35.1821,5400.0
2005-03-22 09:55:00,52.23,52.26,52.2,52.26,16400.0,35.1754,35.1956,35.1552,35.1956,16400.0
2005-03-22 10:00:00,52.26,52.42,52.26,52.37,11200.0,35.1956,35.3034,35.1956,35.2697,11200.0
2005-03-22 10:05:00,52.34,52.35,52.29,52.32,18500.0,35.2495,35.2562,35.2158,35.236,18500.0
2005-03-22 10:10:00,52.31,52.36,52.29,52.36,13500.0,35.2293,35.263,35.2158,35.263,13500.0
2005-03-22 10:15:00,52.36,52.38,52.34,52.37,8400.0,35.263,35.2764,35.2495,35.2697,8400.0
2005-03-22 10:20:00,52.37,52.4,52.32,52.4,21200.0,35.2697,35.2899,35.236,35.2899,21200.0
2005-03-22 10:25:00,52.4,52.41,52.39,52.4,14000.0,35.2899,35.2966,35.2832,35.2899,14000.0
2005-03-22 10:30:00,52.4,52.48,52.4,52.48,16800.0,35.2899,35.3438,35.2899,35.3438,16800.0
2005-03-22 10:35:00,52.49,52.58,52.48,52.56,15900.0,35.3505,35.4111,35.3438,35.3977,15900.0
2005-03-22 10:40:00,52.5,52.59,52.5,52.59,20700.0,35.3572,35.4179,35.3572,35.4179,20700.0
2005-03-22 10:45:00,52.59,52.67,52.58,52.65,22300.0,35.4179,35.4717,35.4111,35.4583,22300.0
2005-03-22 10:50:00,52.65,52.68,52.65,52.68,13300.0,35.4583,35.4785,35.4583,35.4785,13300.0
2005-03-22 10:55:00,52.66,52.7,52.65,52.69,8500.0,35.465,35.4919,35.4583,35.4852,8500.0
2005-03-22 11:00:00,52.69,52.75,52.68,52.71,22100.0,35.4852,35.5256,35.4785,35.4987,22100.0
2005-03-22 11:05:00,52.67,52.74,52.67,52.74,5900.0,35.4717,35.5189,35.4717,35.5189,5900.0
2005-03-22 11:10:00,52.73,52.77,52.73,52.74,6400.0,35.5121,35.5391,35.5121,35.5189,6400.0
2005-03-22 11:15:00,52.74,52.75,52.68,52.68,7300.0,35.5189,35.5256,35.4785,35.4785,7300.0
2005-03-22 11:20:00,52.68,52.69,52.64,52.64,8400.0,35.4785,35.4852,35.4515,35.4515,8400.0
2005-03-22 11:25:00,52.64,52.64,52.5,52.51,6000.0,35.4515,35.4515,35.3572,35.364,6000.0
2005-03-22 11:30:00,52.52,52.6,52.52,52.59,5800.0,35.3707,35.4246,35.3707,35.4179,5800.0
2005-03-22 11:35:00,52.58,52.6,52.52,52.55,8800.0,35.4111,35.4246,35.3707,35.3909,8800.0
2005-03-22 11:40:00,52.56,52.58,52.55,52.55,5700.0,35.3977,35.4111,35.3909,35.3909,5700.0
2005-03-22 11:45:00,52.56,52.6,52.53,52.58,4400.0,35.3977,35.4246,35.3774,35.4111,4400.0
2005-03-22 11:50:00,52.58,52.62,52.55,52.56,8000.0,35.4111,35.4381,35.3909,35.3977,8000.0
2005-03-22 11:55:00,52.55,52.55,52.53,52.54,6900.0,35.3909,35.3909,35.3774,35.3842,6900.0
2005-03-22 12:00:00,52.54,52.55,52.54,52.55,4300.0,35.3842,35.3909,35.3842,35.3909,4300.0
2005-03-22 12:05:00,52.54,52.54,52.52,52.53,5200.0,35.3842,35.3842,35.3707,35.3774,5200.0
2005-03-22 12:10:00,52.53,52.54,52.52,52.54,4600.0,35.3774,35.3842,35.3707,35.3842,4600.0
2005-03-22 12:15:00,52.54,52.54,52.49,52.51,50300.0,35.3842,35.3842,35.3505,35.364,50300.0
2005-03-22 12:20:00,52.52,52.54,52.52,52.54,6900.0,35.3707,35.3842,35.3707,35.3842,6900.0
2005-03-22 12:25:00,52.54,52.54,52.53,52.54,11400.0,35.3842,35.3842,35.3774,35.3842,11400.0
2005-03-22 12:30:00,52.53,52.54,52.45,52.47,42800.0,35.3774,35.3842,35.3236,35.337,42800.0
2005-03-22 12:35:00,52.49,52.53,52.49,52.53,11200.0,35.3505,35.3774,35.3505,35.3774,11200.0
2005-03-22 12:40:00,52.54,52.56,52.54,52.56,14700.0,35.3842,35.3977,35.3842,35.3977,14700.0
2005-03-22 12:45:00,52.55,52.68,52.55,52.68,12600.0,35.3909,35.4785,35.3909,35.4785,12600.0
2005-03-22 12:50:00,52.69,52.71,52.68,52.71,9000.0,35.4852,35.4987,35.4785,35.4987,9000.0
2005-03-22 12:55:00,52.71,52.76,52.7,52.75,10200.0,35.4987,35.5323,35.4919,35.5256,10200.0
2005-03-22 13:00:00,52.74,52.77,52.7,52.72,12000.0,35.5189,35.5391,35.4919,35.5054,12000.0
2005-03-22 13:05:00,52.72,52.73,52.69,52.71,7100.0,35.5054,35.5121,35.4852,35.4987,7100.0
2005-03-22 13:10:00,52.69,52.72,52.64,52.64,8200.0,35.4852,35.5054,35.4515,35.4515,8200.0
2005-03-22 13:15:00,52.61,52.67,52.6,52.66,9400.0,35.4313,35.4717,35.4246,35.465,9400.0
2005-03-22 13:20:00,52.67,52.71,52.66,52.71,11100.0,35.4717,35.4987,35.465,35.4987,11100.0
2005-03-22 13:25:00,52.71,52.77,52.7,52.75,8700.0,35.4987,35.5391,35.4919,35.5256,8700.0
2005-03-22 13:30:00,52.77,52.79,52.72,52.73,16000.0,35.5391,35.5526,35.5054,35.5121,16000.0
2005-03-22 13:35:00,52.75,52.8,52.73,52.79,16900.0,35.5256,35.5593,35.5121,35.5526,16900.0
2005-03-22 13:40:00,52.79,52.84,52.78,52.84,15300.0,35.5526,35.5862,35.5458,35.5862,15300.0
2005-03-22 13:45:00,52.83,52.89,52.83,52.89,17400.0,35.5795,35.6199,35.5795,35.6199,17400.0
2005-03-22 13:50:00,52.89,52.93,52.89,52.93,16200.0,35.6199,35.6468,35.6199,35.6468,16200.0
2005-03-22 13:55:00,52.92,52.93,52.9,52.92,7100.0,35.6401,35.6468,35.6266,35.6401,7100.0
2005-03-22 14:00:00,52.91,52.92,52.91,52.92,9900.0,35.6334,35.6401,35.6334,35.6401,9900.0
2005-03-22 14:05:00,52.92,52.93,52.91,52.93,7300.0,35.6401,35.6468,35.6334,35.6468,7300.0
2005-03-22 14:10:00,52.93,52.94,52.91,52.91,16500.0,35.6468,35.6536,35.6334,35.6334,16500.0
2005-03-22 14:15:00,52.9,52.93,52.84,52.84,16300.0,35.6266,35.6468,35.5862,35.5862,16300.0
2005-03-22 14:20:00,52.85,52.86,52.55,52.56,29200.0,35.593,35.5997,35.3909,35.3977,29200.0
2005-03-22 14:25:00,52.56,52.62,52.53,52.54,52400.0,35.3977,35.4381,35.3774,35.3842,52400.0
2005-03-22 14:30:00,52.52,52.87,52.52,52.85,34200.0,35.3707,35.6064,35.3707,35.593,34200.0
2005-03-22 14:35:00,52.82,52.86,52.7,52.71,28300.0,35.5728,35.5997,35.4919,35.4987,28300.0
2005-03-22 14:40:00,52.71,52.8,52.7,52.75,61100.0,35.4987,35.5593,35.4919,35.5256,61100.0
2005-03-22 14:45:00,52.75,52.82,52.7,52.82,30700.0,35.5256,35.5728,35.4919,35.5728,30700.0
2005-03-22 14:50:00,52.82,52.84,52.75,52.81,25500.0,35.5728,35.5862,35.5256,35.566,25500.0
2005-03-22 14:55:00,52.82,52.87,52.75,52.8,28500.0,35.5728,35.6064,35.5256,35.5593,28500.0
2005-03-22 15:00:00,52.77,52.86,52.73,52.83,41500.0,35.5391,35.5997,35.5121,35.5795,41500.0
2005-03-22 15:05:00,52.83,52.83,52.71,52.74,19200.0,35.5795,35.5795,35.4987,35.5189,19200.0
2005-03-22 15:10:00,52.75,52.77,52.62,52.63,19800.0,35.5256,35.5391,35.4381,35.4448,19800.0
2005-03-22 15:15:00,52.62,52.67,52.56,52.66,25900.0,35.4381,35.4717,35.3977,35.465,25900.0
2005-03-22 15:20:00,52.65,52.69,52.6,52.64,29600.0,35.4583,35.4852,35.4246,35.4515,29600.0
2005-03-22 15:25:00,52.63,52.67,52.62,52.67,15000.0,35.4448,35.4717,35.4381,35.4717,15000.0
2005-03-22 15:30:00,52.66,52.76,52.66,52.74,29100.0,35.465,35.5323,35.465,35.5189,29100.0
2005-03-22 15:35:00,52.75,52.75,52.58,52.58,22100.0,35.5256,35.5256,35.4111,35.4111,22100.0
2005-03-22 15:40:00,52.59,52.59,52.52,52.53,23900.0,35.4179,35.4179,35.3707,35.3774,23900.0
2005-03-22 15:45:00,52.52,52.57,52.47,52.56,39000.0,35.3707,35.4044,35.337,35.3977,39000.0
2005-03-22 15:50:00,52.57,52.59,52.53,52.56,31700.0,35.4044,35.4179,35.3774,35.3977,31700.0
2005-03-22 15:55:00,52.53,52.53,52.47,52.49,27800.0,35.3774,35.3774,35.337,35.3505,27800.0
2005-03-23 09:30:00,52.5,52.54,52.45,52.52,34800.0,35.3572,35.3842,35.3236,35.3707,34800.0
2005-03-23 09:35:00,52.52,52.52,52.45,52.5,29600.0,35.3707,35.3707,35.3236,35.3572,29600.0
2005-03-23 09:40:00,52.52,52.52,52.3,52.32,22700.0,35.3707,35.3707,35.2226,35.236,22700.0
2005-03-23 09:45:00,52.31,52.51,52.29,52.51,33200.0,35.2293,35.364,35.2158,35.364,33200.0
2005-03-23 09:50:00,52.52,52.6,52.3,52.3,29000.0,35.3707,35.4246,35.2226,35.2226,29000.0
2005-03-23 09:55:00,52.3,52.34,52.18,52.23,31600.0,35.2226,35.2495,35.1417,35.1754,31600.0
2005-03-23 10:00:00,52.23,52.4,52.23,52.37,24200.0,35.1754,35.2899,35.1754,35.2697,24200.0
2005-03-23 10:05:00,52.37,52.48,52.36,52.48,18500.0,35.2697,35.3438,35.263,35.3438,18500.0
2005-03-23 10:10:00,52.49,52.62,52.49,52.49,24900.0,35.3505,35.4381,35.3505,35.3505,24900.0
2005-03-23 10:15:00,52.51,52.55,52.49,52.53,42700.0,35.364,35.3909,35.3505,35.3774,42700.0
2005-03-23 10:20:00,52.53,52.6,52.53,52.6,27500.0,35.3774,35.4246,35.3774,35.4246,27500.0
2005-03-23 10:25:00,52.59,52.66,52.51,52.54,26000.0,35.4179,35.465,35.364,35.3842,26000.0
2005-03-23 10:30:00,52.55,52.72,52.54,52.69,63300.0,35.3909,35.5054,35.3842,35.4852,63300.0
2005-03-23 10:35:00,52.7,52.7,52.6,52.63,22000.0,35.4919,35.4919,35.4246,35.4448,22000.0
2005-03-23 10:40:00,52.61,52.79,52.58,52.78,45700.0,35.4313,35.5526,35.4111,35.5458,45700.0
2005-03-23 10:45:00,52.82,52.84,52.71,52.71,31500.0,35.5728,35.5862,35.4987,35.4987,31500.0
2005-03-23 10:50:00,52.69,52.88,52.63,52.87,31000.0,35.4852,35.6132,35.4448,35.6064,31000.0
2005-03-23 10:55:00,52.9,53.02,52.9,52.98,39300.0,35.6266,35.7074,35.6266,35.6805,39300.0
2005-03-23 11:00:00,52.97,52.98,52.81,52.84,26200.0,35.6738,35.6805,35.566,35.5862,26200.0
2005-03-23 11:05:00,52.84,52.97,52.84,52.97,12000.0,35.5862,35.6738,35.5862,35.6738,12000.0
2005-03-23 11:10:00,52.98,53.16,52.98,53.13,54100.0,35.6805,35.8017,35.6805,35.7815,54100.0
2005-03-23 11:15:00,53.12,53.18,53.11,53.15,52000.0,35.7748,35.8152,35.7681,35.795,52000.0
2005-03-23 11:20:00,53.14,53.16,53.08,53.08,21200.0,35.7883,35.8017,35.7479,35.7479,21200.0
2005-03-23 11:25:00,53.09,53.1,53.02,53.07,13100.0,35.7546,35.7613,35.7074,35.7411,13100.0
2005-03-23 11:30:00,53.08,53.08,52.86,52.87,36000.0,35.7479,35.7479,35.5997,35.6064,36000.0
2005-03-23 11:35:00,52.87,52.87,52.78,52.78,27800.0,35.6064,35.6064,35.5458,35.5458,27800.0
2005-03-23 11:40:00,52.77,52.82,52.77,52.82,14300.0,35.5391,35.5728,35.5391,35.5728,14300.0
2005-03-23 11:45:00,52.82,52.9,52.82,52.9,11900.0,35.5728,35.6266,35.5728,35.6266,11900.0
2005-03-23 11:50:00,52.91,52.98,52.91,52.91,15900.0,35.6334,35.6805,35.6334,35.6334,15900.0
2005-03-23 11:55:00,52.9,53.07,52.9,53.03,14300.0,35.6266,35.7411,35.6266,35.7142,14300.0
2005-03-23 12:00:00,53.02,53.09,53.02,53.08,12300.0,35.7074,35.7546,35.7074,35.7479,12300.0
2005-03-23 12:05:00,53.09,53.15,53.09,53.15,17000.0,35.7546,35.795,35.7546,35.795,17000.0
2005-03-23 12:10:00,53.16,53.29,53.16,53.26,28800.0,35.8017,35.8893,35.8017,35.8691,28800.0
2005-03-23 12:15:00,53.26,53.26,53.21,53.21,10700.0,35.8691,35.8691,35.8354,35.8354,10700.0
2005-03-23 12:20:00,53.22,53.25,53.22,53.24,9000.0,35.8421,35.8623,35.8421,35.8556,9000.0
2005-03-23 12:25:00,53.24,53.27,53.23,53.25,14700.0,35.8556,35.8758,35.8489,35.8623,14700.0
2005-03-23 12:30:00,53.25,53.26,53.18,53.18,24600.0,35.8623,35.8691,35.8152,35.8152,24600.0
2005-03-23 12:35:00,53.18,53.21,53.17,53.2,13700.0,35.8152,35.8354,35.8085,35.8287,13700.0
2005-03-23 12:40:00,53.2,53.21,53.17,53.18,17400.0,35.8287,35.8354,35.8085,35.8152,17400.0
2005-03-23 12:45:00,53.18,53.19,53.16,53.18,10200.0,35.8152,35.8219,35.8017,35.8152,10200.0
2005-03-23 12:50:00,53.18,53.26,53.18,53.26,13200.0,35.8152,35.8691,35.8152,35.8691,13200.0
2005-03-23 12:55:00,53.26,53.28,53.24,53.27,22900.0,35.8691,35.8826,35.8556,35.8758,22900.0
2005-03-23 13:00:00,53.28,53.28,53.23,53.23,21400.0,35.8826,35.8826,35.8489,35.8489,21400.0
2005-03-23 13:05:00,53.23,53.24,53.19,53.19,17100.0,35.8489,35.8556,35.8219,35.8219,17100.0
2005-03-23 13:10:00,53.2,53.2,53.17,53.2,16900.0,35.8287,35.8287,35.8085,35.8287,16900.0
2005-03-23 13:15:00,53.2,53.25,53.2,53.23,10100.0,35.8287,35.8623,35.8287,35.8489,10100.0
2005-03-23 13:20:00,53.24,53.27,53.23,53.24,17100.0,35.8556,35.8758,35.8489,35.8556,17100.0
2005-03-23 13:25:00,53.24,53.26,53.24,53.25,13000.0,35.8556,35.8691,35.8556,35.8623,13000.0
2005-03-23 13:30:00,53.26,53.29,53.26,53.26,24000.0,35.8691,35.8893,35.8691,35.8691,24000.0
2005-03-23 13:35:00,53.25,53.28,53.23,53.28,24400.0,35.8623,35.8826,35.8489,35.8826,24400.0
2005-03-23 13:40:00,53.29,53.29,53.26,53.28,22000.0,35.8893,35.8893,35.8691,35.8826,22000.0
2005-03-23 13:45:00,53.28,53.3,53.25,53.27,28500.0,35.8826,35.896,35.8623,35.8758,28500.0
2005-03-23 13:50:00,53.25,53.26,53.21,53.24,11500.0,35.8623,35.8691,35.8354,35.8556,11500.0
2005-03-23 13:55:00,53.24,53.25,53.23,53.25,24300.0,35.8556,35.8623,35.8489,35.8623,24300.0
2005-03-23 14:00:00,53.25,53.29,53.24,53.28,55500.0,35.8623,35.8893,35.8556,35.8826,55500.0
2005-03-23 14:05:00,53.27,53.39,53.27,53.34,51900.0,35.8758,35.9566,35.8758,35.923,51900.0
2005-03-23 14:10:00,53.33,53.36,53.26,53.27,37800.0,35.9162,35.9364,35.8691,35.8758,37800.0
2005-03-23 14:15:00,53.27,53.29,53.2,53.27,28400.0,35.8758,35.8893,35.8287,35.8758,28400.0
2005-03-23 14:20:00,53.28,53.28,53.24,53.27,19500.0,35.8826,35.8826,35.8556,35.8758,19500.0
2005-03-23 14:25:00,53.27,53.28,53.23,53.28,16600.0,35.8758,35.8826,35.8489,35.8826,16600.0
2005-03-23 14:30:00,53.28,53.29,53.24,53.24,16000.0,35.8826,35.8893,35.8556,35.8556,16000.0
2005-03-23 14:35:00,53.24,53.24,53.16,53.16,26900.0,35.8556,35.8556,35.8017,35.8017,26900.0
2005-03-23 14:40:00,53.16,53.16,53.11,53.13,20000.0,35.8017,35.8017,35.7681,35.7815,20000.0
2005-03-23 14:45:00,53.13,53.15,53.07,53.15,15800.0,35.7815,35.795,35.7411,35.795,15800.0
2005-03-23 14:50:00,53.16,53.18,53.13,53.18,25400.0,35.8017,35.8152,35.7815,35.8152,25400.0
2005-03-23 14:55:00,53.18,53.2,53.14,53.18,22200.0,35.8152,35.8287,35.7883,35.8152,22200.0
2005-03-23 15:00:00,53.18,53.18,53.1,53.11,16300.0,35.8152,35.8152,35.7613,35.7681,16300.0
2005-03-23 15:05:00,53.11,53.11,53.0,53.08,23100.0,35.7681,35.7681,35.694,35.7479,23100.0
2005-03-23 15:10:00,53.1,53.24,53.1,53.2,32000.0,35.7613,35.8556,35.7613,35.8287,32000.0
2005-03-23 15:15:00,53.2,53.24,53.19,53.21,23900.0,35.8287,35.8556,35.8219,35.8354,23900.0
2005-03-23 15:20:00,53.21,53.21,53.18,53.19,24000.0,35.8354,35.8354,35.8152,35.8219,24000.0
2005-03-23 15:25:00,53.18,53.29,53.16,53.27,30500.0,35.8152,35.8893,35.8017,35.8758,30500.0
2005-03-23 15:30:00,53.27,53.3,53.2,53.3,38900.0,35.8758,35.896,35.8287,35.896,38900.0
2005-03-23 15:35:00,53.3,53.32,53.28,53.32,34600.0,35.896,35.9095,35.8826,35.9095,34600.0
2005-03-23 15:40:00,53.32,53.35,53.32,53.33,38500.0,35.9095,35.9297,35.9095,35.9162,38500.0
2005-03-23 15:45:00,53.34,53.37,53.33,53.34,55700.0,35.923,35.9432,35.9162,35.923,55700.0
2005-03-23 15:50:00,53.34,53.34,53.19,53.2,43200.0,35.923,35.923,35.8219,35.8287,43200.0
2005-03-23 15:55:00,53.2,53.2,53.09,53.09,47200.0,35.8287,35.8287,35.7546,35.7546,47200.0
2005-03-24 09:30:00,53.25,53.26,53.18,53.21,62600.0,35.8623,35.8691,35.8152,35.8354,62600.0
2005-03-24 09:35:00,53.01,53.05,52.79,52.79,45700.0,35.7007,35.7277,35.5526,35.5526,45700.0
2005-03-24 09:40:00,52.77,52.77,52.62,52.7,59300.0,35.5391,35.5391,35.4381,35.4919,59300.0
2005-03-24 09:45:00,52.69,52.88,52.6,52.85,57000.0,35.4852,35.6132,35.4246,35.593,57000.0
2005-03-24 09:50:00,52.85,52.87,52.8,52.83,45800.0,35.593,35.6064,35.5593,35.5795,45800.0
2005-03-24 09:55:00,52.82,53.02,52.82,53.01,23300.0,35.5728,35.7074,35.5728,35.7007,23300.0
2005-03-24 10:00:00,53.02,53.1,52.74,52.75,39400.0,35.7074,35.7613,35.5189,35.5256,39400.0
2005-03-24 10:05:00,52.74,52.88,52.74,52.86,24700.0,35.5189,35.6132,35.5189,35.5997,24700.0
2005-03-24 10:10:00,52.86,52.88,52.76,52.76,15300.0,35.5997,35.6132,35.5323,35.5323,15300.0
2005-03-24 10:15:00,52.79,52.86,52.71,52.86,21200.0,35.5526,35.5997,35.4987,35.5997,21200.0
2005-03-24 10:20:00,52.86,52.95,52.85,52.95,20000.0,35.5997,35.6603,35.593,35.6603,20000.0
2005-03-24 10:25:00,52.95,52.97,52.88,52.9,21400.0,35.6603,35.6738,35.6132,35.6266,21400.0
2005-03-24 10:30:00,52.89,52.93,52.86,52.86,23500.0,35.6199,35.6468,35.5997,35.5997,23500.0
2005-03-24 10:35:00,52.84,52.92,52.76,52.92,21000.0,35.5862,35.6401,35.5323,35.6401,21000.0
2005-03-24 10:40:00,52.9,52.96,52.9,52.96,9200.0,35.6266,35.667,35.6266,35.667,9200.0
2005-03-24 10:45:00,52.95,52.96,52.85,52.89,13000.0,35.6603,35.667,35.593,35.6199,13000.0
2005-03-24 10:50:00,52.89,52.89,52.84,52.86,9900.0,35.6199,35.6199,35.5862,35.5997,9900.0
2005-03-24 10:55:00,52.86,52.86,52.83,52.84,11300.0,35.5997,35.5997,35.5795,35.5862,11300.0
2005-03-24 11:00:00,52.83,52.83,52.7,52.7,24200.0,35.5795,35.5795,35.4919,35.4919,24200.0
2005-03-24 11:05:00,52.71,52.73,52.64,52.73,19700.0,35.4987,35.5121,35.4515,35.5121,19700.0
2005-03-24 11:10:00,52.73,52.8,52.73,52.8,32000.0,35.5121,35.5593,35.5121,35.5593,32000.0
2005-03-24 11:15:00,52.8,52.91,52.8,52.88,24300.0,35.5593,35.6334,35.5593,35.6132,24300.0
2005-03-24 11:20:00,52.89,52.93,52.89,52.93,8200.0,35.6199,35.6468,35.6199,35.6468,8200.0
2005-03-24 11:25:00,52.93,52.97,52.92,52.96,9000.0,35.6468,35.6738,35.6401,35.667,9000.0
2005-03-24 11:30:00,52.97,52.99,52.96,52.99,9500.0,35.6738,35.6872,35.667,35.6872,9500.0
2005-03-24 11:35:00,52.97,52.99,52.95,52.98,9100.0,35.6738,35.6872,35.6603,35.6805,9100.0
2005-03-24 11:40:00,52.98,53.02,52.98,53.02,15800.0,35.6805,35.7074,35.6805,35.7074,15800.0
2005-03-24 11:45:00,53.01,53.1,53.0,53.08,30600.0,35.7007,35.7613,35.694,35.7479,30600.0
2005-03-24 11:50:00,53.07,53.1,53.03,53.09,25500.0,35.7411,35.7613,35.7142,35.7546,25500.0
2005-03-24 11:55:00,53.09,53.11,53.06,53.11,11000.0,35.7546,35.7681,35.7344,35.7681,11000.0
2005-03-24 12:00:00,53.11,53.17,53.1,53.17,14000.0,35.7681,35.8085,35.7613,35.8085,14000.0
2005-03-24 12:05:00,53.13,53.2,53.13,53.19,25000.0,35.7815,35.8287,35.7815,35.8219,25000.0
2005-03-24 12:10:00,53.2,53.25,53.2,53.2,29500.0,35.8287,35.8623,35.8287,35.8287,29500.0
2005-03-24 12:15:00,53.2,53.24,53.18,53.23,8000.0,35.8287,35.8556,35.8152,35.8489,8000.0
2005-03-24 12:20:00,53.23,53.31,53.23,53.3,42100.0,35.8489,35.9028,35.8489,35.896,42100.0
2005-03-24 12:25:00,53.31,53.35,53.3,53.3,20700.0,35.9028,35.9297,35.896,35.896,20700.0
2005-03-24 12:30:00,53.3,53.35,53.29,53.33,5100.0,35.896,35.9297,35.8893,35.9162,5100.0
2005-03-24 12:35:00,53.34,53.45,53.34,53.45,23800.0,35.923,35.997,35.923,35.997,23800.0
2005-03-24 12:40:00,53.45,53.61,53.44,53.61,45800.0,35.997,36.1048,35.9903,36.1048,45800.0
2005-03-24 12:45:00,53.63,53.76,53.62,53.64,43900.0,36.1183,36.2058,36.1115,36.125,43900.0
2005-03-24 12:50:00,53.64,53.65,53.53,53.54,29700.0,36.125,36.1317,36.0509,36.0577,29700.0
2005-03-24 12:55:00,53.52,53.63,53.51,53.62,22500.0,36.0442,36.1183,36.0375,36.1115,22500.0
2005-03-24 13:00:00,53.62,53.62,53.55,53.55,10000.0,36.1115,36.1115,36.0644,36.0644,10000.0
2005-03-24 13:05:00,53.54,53.58,53.52,53.53,22900.0,36.0577,36.0846,36.0442,36.0509,22900.0
2005-03-24 13:10:00,53.52,53.54,53.4,53.4,16100.0,36.0442,36.0577,35.9634,35.9634,16100.0
2005-03-24 13:15:00,53.4,53.47,53.36,53.47,20500.0,35.9634,36.0105,35.9364,36.0105,20500.0
2005-03-24 13:20:00,53.47,53.51,53.45,53.48,15600.0,36.0105,36.0375,35.997,36.0172,15600.0
2005-03-24 13:25:00,53.49,53.58,53.48,53.56,18400.0,36.024,36.0846,36.0172,36.0711,18400.0
2005-03-24 13:30:00,53.58,53.61,53.57,53.57,21400.0,36.0846,36.1048,36.0779,36.0779,21400.0
2005-03-24 13:35:00,53.58,53.7,53.58,53.7,27800.0,36.0846,36.1654,36.0846,36.1654,27800.0
2005-03-24 13:40:00,53.7,53.74,53.69,53.69,28800.0,36.1654,36.1923,36.1587,36.1587,28800.0
2005-03-24 13:45:00,53.69,53.78,53.69,53.73,40800.0,36.1587,36.2193,36.1587,36.1856,40800.0
2005-03-24 13:50:00,53.73,53.76,53.72,53.72,15600.0,36.1856,36.2058,36.1789,36.1789,15600.0
2005-03-24 13:55:00,53.72,53.73,53.64,53.66,24600.0,36.1789,36.1856,36.125,36.1385,24600.0
2005-03-24 14:00:00,53.64,53.64,53.59,53.62,16700.0,36.125,36.125,36.0913,36.1115,16700.0
2005-03-24 14:05:00,53.61,53.63,53.59,53.62,13000.0,36.1048,36.1183,36.0913,36.1115,13000.0
2005-03-24 14:10:00,53.62,53.76,53.62,53.73,19300.0,36.1115,36.2058,36.1115,36.1856,19300.0
2005-03-24 14:15:00,53.75,53.78,53.71,53.73,38600.0,36.1991,36.2193,36.1721,36.1856,38600.0
2005-03-24 14:20:00,53.72,53.72,53.67,53.67,7500.0,36.1789,36.1789,36.1452,36.1452,7500.0
2005-03-24 14:25:00,53.67,53.68,53.64,53.66,7200.0,36.1452,36.1519,36.125,36.1385,7200.0
2005-03-24 14:30:00,53.66,53.66,53.61,53.61,12000.0,36.1385,36.1385,36.1048,36.1048,12000.0
2005-03-24 14:35:00,53.62,53.65,53.6,53.65,14200.0,36.1115,36.1317,36.0981,36.1317,14200.0
2005-03-24 14:40:00,53.65,53.65,53.58,53.6,6900.0,36.1317,36.1317,36.0846,36.0981,6900.0
2005-03-24 14:45:00,53.6,53.61,53.58,53.58,16900.0,36.0981,36.1048,36.0846,36.0846,16900.0
2005-03-24 14:50:00,53.58,53.58,53.48,53.48,14200.0,36.0846,36.0846,36.0172,36.0172,14200.0
2005-03-24 14:55:00,53.48,53.54,53.48,53.54,18400.0,36.0172,36.0577,36.0172,36.0577,18400.0
2005-03-24 15:00:00,53.54,53.6,53.53,53.57,19900.0,36.0577,36.0981,36.0509,36.0779,19900.0
2005-03-24 15:05:00,53.55,53.57,53.44,53.46,15700.0,36.0644,36.0779,35.9903,36.0038,15700.0
2005-03-24 15:10:00,53.46,53.46,53.42,53.45,22300.0,36.0038,36.0038,35.9768,35.997,22300.0
2005-03-24 15:15:00,53.45,53.51,53.44,53.47,34000.0,35.997,36.0375,35.9903,36.0105,34000.0
2005-03-24 15:20:00,53.47,53.51,53.47,53.51,20000.0,36.0105,36.0375,36.0105,36.0375,20000.0
2005-03-24 15:25:00,53.5,53.54,53.5,53.53,17400.0,36.0307,36.0577,36.0307,36.0509,17400.0
2005-03-24 15:30:00,53.53,53.53,53.46,53.48,28800.0,36.0509,36.0509,36.0038,36.0172,28800.0
2005-03-24 15:35:00,53.47,53.53,53.47,53.5,37700.0,36.0105,36.0509,36.0105,36.0307,37700.0
2005-03-24 15:40:00,53.5,53.5,53.45,53.45,33300.0,36.0307,36.0307,35.997,35.997,33300.0
2005-03-24 15:45:00,53.46,53.49,53.45,53.48,29900.0,36.0038,36.024,35.997,36.0172,29900.0
2005-03-24 15:50:00,53.48,53.49,53.46,53.47,18400.0,36.0172,36.024,36.0038,36.0105,18400.0
2005-03-24 15:55:00,53.47,53.53,53.46,53.46,50100.0,36.0105,36.0509,36.0038,36.0038,50100.0
2005-03-28 09:30:00,53.45,53.46,53.13,53.2,77500.0,35.997,36.0038,35.7815,35.8287,77500.0
2005-03-28 09:35:00,53.15,53.6,53.08,53.6,67900.0,35.795,36.0981,35.7479,36.0981,67900.0
2005-03-28 09:40:00,53.51,53.54,53.16,53.2,145900.0,36.0375,36.0577,35.8017,35.8287,145900.0
2005-03-28 09:45:00,53.2,53.26,53.19,53.21,48300.0,35.8287,35.8691,35.8219,35.8354,48300.0
2005-03-28 09:50:00,53.2,53.21,53.04,53.1,26400.0,35.8287,35.8354,35.7209,35.7613,26400.0
2005-03-28 09:55:00,53.1,53.19,53.01,53.04,37400.0,35.7613,35.8219,35.7007,35.7209,37400.0
2005-03-28 10:00:00,53.05,53.14,53.04,53.11,40400.0,35.7277,35.7883,35.7209,35.7681,40400.0
2005-03-28 10:05:00,53.12,53.17,53.09,53.09,26700.0,35.7748,35.8085,35.7546,35.7546,26700.0
2005-03-28 10:10:00,53.1,53.16,53.05,53.09,30800.0,35.7613,35.8017,35.7277,35.7546,30800.0
2005-03-28 10:15:00,53.1,53.39,53.1,53.34,31300.0,35.7613,35.9566,35.7613,35.923,31300.0
2005-03-28 10:20:00,53.34,53.35,53.32,53.34,22500.0,35.923,35.9297,35.9095,35.923,22500.0
2005-03-28 10:25:00,53.32,53.34,53.28,53.32,27000.0,35.9095,35.923,35.8826,35.9095,27000.0
2005-03-28 10:30:00,53.32,53.34,53.22,53.33,44100.0,35.9095,35.923,35.8421,35.9162,44100.0
2005-03-28 10:35:00,53.32,53.32,53.2,53.29,31200.0,35.9095,35.9095,35.8287,35.8893,31200.0
2005-03-28 10:40:00,53.29,53.3,53.22,53.22,19100.0,35.8893,35.896,35.8421,35.8421,19100.0
2005-03-28 10:45:00,53.23,53.28,53.23,53.28,11500.0,35.8489,35.8826,35.8489,35.8826,11500.0
2005-03-28 10:50:00,53.26,53.3,53.24,53.27,10400.0,35.8691,35.896,35.8556,35.8758,10400.0
2005-03-28 10:55:00,53.26,53.26,53.19,53.19,11000.0,35.8691,35.8691,35.8219,35.8219,11000.0
2005-03-28 11:00:00,53.19,53.22,53.17,53.22,15900.0,35.8219,35.8421,35.8085,35.8421,15900.0
2005-03-28 11:05:00,53.21,53.23,53.17,53.23,20800.0,35.8354,35.8489,35.8085,35.8489,20800.0
2005-03-28 11:10:00,53.23,53.27,53.22,53.26,13000.0,35.8489,35.8758,35.8421,35.8691,13000.0
2005-03-28 11:15:00,53.27,53.29,53.26,53.29,10300.0,35.8758,35.8893,35.8691,35.8893,10300.0
2005-03-28 11:20:00,53.29,53.29,53.25,53.27,8700.0,35.8893,35.8893,35.8623,35.8758,8700.0
2005-03-28 11:25:00,53.27,53.32,53.27,53.3,18100.0,35.8758,35.9095,35.8758,35.896,18100.0
2005-03-28 11:30:00,53.31,53.31,53.28,53.31,12000.0,35.9028,35.9028,35.8826,35.9028,12000.0
2005-03-28 11:35:00,53.32,53.32,53.23,53.23,10200.0,35.9095,35.9095,35.8489,35.8489,10200.0
2005-03-28 11:40:00,53.23,53.24,53.14,53.17,10800.0,35.8489,35.8556,35.7883,35.8085,10800.0
2005-03-28 11:45:00,53.17,53.17,53.14,53.15,11200.0,35.8085,35.8085,35.7883,35.795,11200.0
2005-03-28 11:50:00,53.14,53.14,53.09,53.1,8600.0,35.7883,35.7883,35.7546,35.7613,8600.0
2005-03-28 11:55:00,53.1,53.2,53.1,53.16,8200.0,35.7613,35.8287,35.7613,35.8017,8200.0
2005-03-28 12:00:00,53.16,53.17,53.13,53.17,9800.0,35.8017,35.8085,35.7815,35.8085,9800.0
2005-03-28 12:05:00,53.17,53.17,53.09,53.16,14900.0,35.8085,35.8085,35.7546,35.8017,14900.0
2005-03-28 12:10:00,53.16,53.21,53.1,53.2,12300.0,35.8017,35.8354,35.7613,35.8287,12300.0
2005-03-28 12:15:00,53.2,53.2,53.16,53.19,11200.0,35.8287,35.8287,35.8017,35.8219,11200.0
2005-03-28 12:20:00,53.18,53.19,53.16,53.18,5100.0,35.8152,35.8219,35.8017,35.8152,5100.0
2005-03-28 12:25:00,53.18,53.23,53.17,53.23,10700.0,35.8152,35.8489,35.8085,35.8489,10700.0
2005-03-28 12:30:00,53.23,53.25,53.15,53.22,29600.0,35.8489,35.8623,35.795,35.8421,29600.0
2005-03-28 12:35:00,53.23,53.23,53.16,53.18,7100.0,35.8489,35.8489,35.8017,35.8152,7100.0
2005-03-28 12:40:00,53.18,53.2,53.17,53.19,7400.0,35.8152,35.8287,35.8085,35.8219,7400.0
2005-03-28 12:45:00,53.19,53.24,53.19,53.22,5600.0,35.8219,35.8556,35.8219,35.8421,5600.0
2005-03-28 12:50:00,53.21,53.21,53.18,53.18,7000.0,35.8354,35.8354,35.8152,35.8152,7000.0
2005-03-28 12:55:00,53.18,53.2,53.18,53.2,8700.0,35.8152,35.8287,35.8152,35.8287,8700.0
2005-03-28 13:00:00,53.21,53.23,53.16,53.17,13200.0,35.8354,35.8489,35.8017,35.8085,13200.0
2005-03-28 13:05:00,53.16,53.19,53.15,53.19,5600.0,35.8017,35.8219,35.795,35.8219,5600.0
2005-03-28 13:10:00,53.24,53.29,53.22,53.23,8900.0,35.8556,35.8893,35.8421,35.8489,8900.0
2005-03-28 13:15:00,53.23,53.25,53.18,53.2,15600.0,35.8489,35.8623,35.8152,35.8287,15600.0
2005-03-28 13:20:00,53.22,53.23,53.16,53.21,11200.0,35.8421,35.8489,35.8017,35.8354,11200.0
2005-03-28 13:25:00,53.21,53.22,53.15,53.15,15000.0,35.8354,35.8421,35.795,35.795,15000.0
2005-03-28 13:30:00,53.16,53.18,53.1,53.16,29500.0,35.8017,35.8152,35.7613,35.8017,29500.0
2005-03-28 13:35:00,53.16,53.23,53.15,53.17,20900.0,35.8017,35.8489,35.795,35.8085,20900.0
2005-03-28 13:40:00,53.16,53.22,53.16,53.19,11000.0,35.8017,35.8421,35.8017,35.8219,11000.0
2005-03-28 13:45:00,53.18,53.21,53.17,53.21,18400.0,35.8152,35.8354,35.8085,35.8354,18400.0
2005-03-28 13:50:00,53.2,53.21,53.18,53.2,7400.0,35.8287,35.8354,35.8152,35.8287,7400.0
2005-03-28 13:55:00,53.2,53.2,53.16,53.17,11700.0,35.8287,35.8287,35.8017,35.8085,11700.0
2005-03-28 14:00:00,53.15,53.21,53.15,53.2,68400.0,35.795,35.8354,35.795,35.8287,68400.0
2005-03-28 14:05:00,53.2,53.23,53.18,53.21,21700.0,35.8287,35.8489,35.8152,35.8354,21700.0
2005-03-28 14:10:00,53.19,53.21,53.18,53.2,7600.0,35.8219,35.8354,35.8152,35.8287,7600.0
2005-03-28 14:15:00,53.2,53.23,53.15,53.19,11000.0,35.8287,35.8489,35.795,35.8219,11000.0
2005-03-28 14:20:00,53.17,53.2,53.15,53.18,7500.0,35.8085,35.8287,35.795,35.8152,7500.0
2005-03-28 14:25:00,53.17,53.2,53.16,53.2,22000.0,35.8085,35.8287,35.8017,35.8287,22000.0
2005-03-28 14:30:00,53.19,53.2,53.18,53.2,14300.0,35.8219,35.8287,35.8152,35.8287,14300.0
2005-03-28 14:35:00,53.2,53.2,53.19,53.2,16600.0,35.8287,35.8287,35.8219,35.8287,16600.0
2005-03-28 14:40:00,53.2,53.24,53.19,53.24,17600.0,35.8287,35.8556,35.8219,35.8556,17600.0
2005-03-28 14:45:00,53.25,53.3,53.24,53.29,43000.0,35.8623,35.896,35.8556,35.8893,43000.0
2005-03-28 14:50:00,53.29,53.32,53.27,53.32,8000.0,35.8893,35.9095,35.8758,35.9095,8000.0
2005-03-28 14:55:00,53.32,53.35,53.24,53.24,23800.0,35.9095,35.9297,35.8556,35.8556,23800.0
2005-03-28 15:00:00,53.27,53.27,53.21,53.22,23600.0,35.8758,35.8758,35.8354,35.8421,23600.0
2005-03-28 15:05:00,53.21,53.23,53.18,53.18,26400.0,35.8354,35.8489,35.8152,35.8152,26400.0
2005-03-28 15:10:00,53.16,53.22,53.16,53.2,20000.0,35.8017,35.8421,35.8017,35.8287,20000.0
2005-03-28 15:15:00,53.2,53.2,53.17,53.19,22800.0,35.8287,35.8287,35.8085,35.8219,22800.0
2005-03-28 15:20:00,53.2,53.25,53.18,53.2,22700.0,35.8287,35.8623,35.8152,35.8287,22700.0
2005-03-28 15:25:00,53.21,53.21,53.18,53.21,12100.0,35.8354,35.8354,35.8152,35.8354,12100.0
2005-03-28 15:30:00,53.21,53.21,53.17,53.18,25000.0,35.8354,35.8354,35.8085,35.8152,25000.0
2005-03-28 15:35:00,53.18,53.2,53.15,53.17,24300.0,35.8152,35.8287,35.795,35.8085,24300.0
2005-03-28 15:40:00,53.17,53.19,53.14,53.14,63300.0,35.8085,35.8219,35.7883,35.7883,63300.0
2005-03-28 15:45:00,53.14,53.2,53.13,53.2,42600.0,35.7883,35.8287,35.7815,35.8287,42600.0
2005-03-28 15:50:00,53.2,53.21,53.14,53.15,54500.0,35.8287,35.8354,35.7883,35.795,54500.0
2005-03-28 15:55:00,53.16,53.21,53.15,53.16,39900.0,35.8017,35.8354,35.795,35.8017,39900.0
2005-03-29 09:30:00,52.9,53.0,52.85,52.98,66400.0,35.6266,35.694,35.593,35.6805,66400.0
2005-03-29 09:35:00,52.99,53.0,52.95,53.0,30800.0,35.6872,35.694,35.6603,35.694,30800.0
2005-03-29 09:40:00,53.0,53.0,52.88,52.89,38700.0,35.694,35.694,35.6132,35.6199,38700.0
2005-03-29 09:45:00,52.89,52.94,52.88,52.92,25500.0,35.6199,35.6536,35.6132,35.6401,25500.0
2005-03-29 09:50:00,52.92,52.94,52.8,52.85,34400.0,35.6401,35.6536,35.5593,35.593,34400.0
2005-03-29 09:55:00,52.85,52.93,52.81,52.88,40600.0,35.593,35.6468,35.566,35.6132,40600.0
2005-03-29 10:00:00,52.87,52.91,52.86,52.91,49600.0,35.6064,35.6334,35.5997,35.6334,49600.0
2005-03-29 10:05:00,52.91,53.14,52.91,53.13,44200.0,35.6334,35.7883,35.6334,35.7815,44200.0
2005-03-29 10:10:00,53.14,53.16,53.09,53.1,20100.0,35.7883,35.8017,35.7546,35.7613,20100.0
2005-03-29 10:15:00,53.08,53.13,52.91,52.91,23500.0,35.7479,35.7815,35.6334,35.6334,23500.0
2005-03-29 10:20:00,52.91,53.01,52.9,52.9,14900.0,35.6334,35.7007,35.6266,35.6266,14900.0
2005-03-29 10:25:00,52.9,52.9,52.76,52.77,24900.0,35.6266,35.6266,35.5323,35.5391,24900.0
2005-03-29 10:30:00,52.78,52.87,52.77,52.87,24800.0,35.5458,35.6064,35.5391,35.6064,24800.0
2005-03-29 10:35:00,52.8,52.93,52.8,52.93,24000.0,35.5593,35.6468,35.5593,35.6468,24000.0
2005-03-29 10:40:00,52.95,52.98,52.92,52.96,18600.0,35.6603,35.6805,35.6401,35.667,18600.0
2005-03-29 10:45:00,52.96,52.98,52.93,52.93,11300.0,35.667,35.6805,35.6468,35.6468,11300.0
2005-03-29 10:50:00,52.95,52.95,52.88,52.89,11400.0,35.6603,35.6603,35.6132,35.6199,11400.0
2005-03-29 10:55:00,52.88,52.91,52.86,52.88,10900.0,35.6132,35.6334,35.5997,35.6132,10900.0
2005-03-29 11:00:00,52.88,52.93,52.87,52.91,8500.0,35.6132,35.6468,35.6064,35.6334,8500.0
2005-03-29 11:05:00,52.92,52.94,52.91,52.91,4100.0,35.6401,35.6536,35.6334,35.6334,4100.0
2005-03-29 11:10:00,52.91,52.92,52.9,52.92,4400.0,35.6334,35.6401,35.6266,35.6401,4400.0
2005-03-29 11:15:00,52.93,52.97,52.93,52.96,5300.0,35.6468,35.6738,35.6468,35.667,5300.0
2005-03-29 11:20:00,52.96,53.0,52.95,52.98,9200.0,35.667,35.694,35.6603,35.6805,9200.0
2005-03-29 11:25:00,52.98,52.99,52.92,52.98,11100.0,35.6805,35.6872,35.6401,35.6805,11100.0
2005-03-29 11:30:00,52.98,52.98,52.92,52.94,7200.0,35.6805,35.6805,35.6401,35.6536,7200.0
2005-03-29 11:35:00,52.95,52.95,52.92,52.93,9700.0,35.6603,35.6603,35.6401,35.6468,9700.0
2005-03-29 11:40:00,52.93,53.05,52.92,53.05,20400.0,35.6468,35.7277,35.6401,35.7277,20400.0
2005-03-29 11:45:00,53.01,53.01,52.95,52.96,8300.0,35.7007,35.7007,35.6603,35.667,8300.0
2005-03-29 11:50:00,52.96,52.98,52.96,52.97,5900.0,35.667,35.6805,35.667,35.6738,5900.0
2005-03-29 11:55:00,52.97,52.97,52.95,52.97,16900.0,35.6738,35.6738,35.6603,35.6738,16900.0
2005-03-29 12:00:00,52.96,52.97,52.95,52.95,5300.0,35.667,35.6738,35.6603,35.6603,5300.0
2005-03-29 12:05:00,52.95,52.96,52.93,52.93,9900.0,35.6603,35.667,35.6468,35.6468,9900.0
2005-03-29 12:10:00,52.93,52.94,52.85,52.89,15500.0,35.6468,35.6536,35.593,35.6199,15500.0
2005-03-29 12:15:00,52.88,52.89,52.82,52.85,11600.0,35.6132,35.6199,35.5728,35.593,11600.0
2005-03-29 12:20:00,52.85,52.86,52.81,52.82,12100.0,35.593,35.5997,35.566,35.5728,12100.0
2005-03-29 12:25:00,52.82,52.82,52.75,52.76,8600.0,35.5728,35.5728,35.5256,35.5323,8600.0
2005-03-29 12:30:00,52.77,52.85,52.76,52.81,16100.0,35.5391,35.593,35.5323,35.566,16100.0
2005-03-29 12:35:00,52.81,52.81,52.75,52.81,8800.0,35.566,35.566,35.5256,35.566,8800.0
2005-03-29 12:40:00,52.81,52.89,52.8,52.87,4500.0,35.566,35.6199,35.5593,35.6064,4500.0
2005-03-29 12:45:00,52.87,52.9,52.86,52.88,26000.0,35.6064,35.6266,35.5997,35.6132,26000.0
2005-03-29 12:50:00,52.89,52.94,52.83,52.85,4000.0,35.6199,35.6536,35.5795,35.593,4000.0
2005-03-29 12:55:00,52.84,52.93,52.83,52.93,29800.0,35.5862,35.6468,35.5795,35.6468,29800.0
2005-03-29 13:00:00,52.92,52.93,52.92,52.92,24700.0,35.6401,35.6468,35.6401,35.6401,24700.0
2005-03-29 13:05:00,52.92,52.93,52.9,52.9,31400.0,35.6401,35.6468,35.6266,35.6266,31400.0
2005-03-29 13:10:00,52.9,52.91,52.86,52.88,49700.0,35.6266,35.6334,35.5997,35.6132,49700.0
2005-03-29 13:15:00,52.86,52.88,52.82,52.83,11200.0,35.5997,35.6132,35.5728,35.5795,11200.0
2005-03-29 13:20:00,52.84,52.87,52.84,52.87,39700.0,35.5862,35.6064,35.5862,35.6064,39700.0
2005-03-29 13:25:00,52.87,52.9,52.87,52.89,14300.0,35.6064,35.6266,35.6064,35.6199,14300.0
2005-03-29 13:30:00,52.89,52.94,52.89,52.94,13400.0,35.6199,35.6536,35.6199,35.6536,13400.0
2005-03-29 13:35:00,52.94,52.94,52.92,52.92,8100.0,35.6536,35.6536,35.6401,35.6401,8100.0
2005-03-29 13:40:00,52.92,53.0,52.92,53.0,66800.0,35.6401,35.694,35.6401,35.694,66800.0
2005-03-29 13:45:00,52.99,53.0,52.98,52.99,50900.0,35.6872,35.694,35.6805,35.6872,50900.0
2005-03-29 13:50:00,53.0,53.0,52.98,52.98,84400.0,35.694,35.694,35.6805,35.6805,84400.0
2005-03-29 13:55:00,53.0,53.0,52.94,52.96,10400.0,35.694,35.694,35.6536,35.667,10400.0
2005-03-29 14:00:00,52.97,52.97,52.85,52.86,11600.0,35.6738,35.6738,35.593,35.5997,11600.0
2005-03-29 14:05:00,52.86,52.93,52.85,52.88,21300.0,35.5997,35.6468,35.593,35.6132,21300.0
2005-03-29 14:10:00,52.87,52.91,52.83,52.91,15600.0,35.6064,35.6334,35.5795,35.6334,15600.0
2005-03-29 14:15:00,52.89,52.94,52.84,52.85,13800.0,35.6199,35.6536,35.5862,35.593,13800.0
2005-03-29 14:20:00,52.85,52.89,52.82,52.85,29000.0,35.593,35.6199,35.5728,35.593,29000.0
2005-03-29 14:25:00,52.85,52.9,52.79,52.9,36400.0,35.593,35.6266,35.5526,35.6266,36400.0
2005-03-29 14:30:00,52.89,52.9,52.85,52.85,24600.0,35.6199,35.6266,35.593,35.593,24600.0
2005-03-29 14:35:00,52.85,52.86,52.8,52.8,28000.0,35.593,35.5997,35.5593,35.5593,28000.0
2005-03-29 14:40:00,52.79,52.79,52.61,52.63,32700.0,35.5526,35.5526,35.4313,35.4448,32700.0
2005-03-29 14:45:00,52.64,52.84,52.64,52.83,21200.0,35.4515,35.5862,35.4515,35.5795,21200.0
2005-03-29 14:50:00,52.85,52.86,52.7,52.72,12400.0,35.593,35.5997,35.4919,35.5054,12400.0
2005-03-29 14:55:00,52.72,52.82,52.7,52.8,17000.0,35.5054,35.5728,35.4919,35.5593,17000.0
2005-03-29 15:00:00,52.81,52.83,52.71,52.71,8700.0,35.566,35.5795,35.4987,35.4987,8700.0
2005-03-29 15:05:00,52.72,52.72,52.65,52.7,9800.0,35.5054,35.5054,35.4583,35.4919,9800.0
2005-03-29 15:10:00,52.69,52.74,52.61,52.61,19300.0,35.4852,35.5189,35.4313,35.4313,19300.0
2005-03-29 15:15:00,52.61,52.61,52.51,52.56,25800.0,35.4313,35.4313,35.364,35.3977,25800.0
2005-03-29 15:20:00,52.56,52.58,52.51,52.55,26600.0,35.3977,35.4111,35.364,35.3909,26600.0
2005-03-29 15:25:00,52.55,52.6,52.49,52.6,36000.0,35.3909,35.4246,35.3505,35.4246,36000.0
2005-03-29 15:30:00,52.6,52.67,52.59,52.66,22100.0,35.4246,35.4717,35.4179,35.465,22100.0
2005-03-29 15:35:00,52.65,52.65,52.63,52.65,20900.0,35.4583,35.4583,35.4448,35.4583,20900.0
2005-03-29 15:40:00,52.65,52.68,52.63,52.63,23200.0,35.4583,35.4785,35.4448,35.4448,23200.0
2005-03-29 15:45:00,52.63,52.63,52.54,52.56,34200.0,35.4448,35.4448,35.3842,35.3977,34200.0
2005-03-29 15:50:00,52.56,52.56,52.42,52.43,54000.0,35.3977,35.3977,35.3034,35.3101,54000.0
2005-03-29 15:55:00,52.43,52.45,52.35,52.4,94100.0,35.3101,35.3236,35.2562,35.2899,94100.0
2005-03-30 09:30:00,52.5,52.6,52.5,52.6,34000.0,35.3572,35.4246,35.3572,35.4246,34000.0
2005-03-30 09:35:00,52.6,52.89,52.6,52.86,30300.0,35.4246,35.6199,35.4246,35.5997,30300.0
2005-03-30 09:40:00,52.86,52.86,52.61,52.61,23300.0,35.5997,35.5997,35.4313,35.4313,23300.0
2005-03-30 09:45:00,52.61,52.63,52.57,52.63,21200.0,35.4313,35.4448,35.4044,35.4448,21200.0
2005-03-30 09:50:00,52.63,52.63,52.58,52.59,18500.0,35.4448,35.4448,35.4111,35.4179,18500.0
2005-03-30 09:55:00,52.61,52.65,52.59,52.65,19700.0,35.4313,35.4583,35.4179,35.4583,19700.0
2005-03-30 10:00:00,52.65,52.65,52.53,52.59,19700.0,35.4583,35.4583,35.3774,35.4179,19700.0
2005-03-30 10:05:00,52.59,52.61,52.58,52.6,31600.0,35.4179,35.4313,35.4111,35.4246,31600.0
2005-03-30 10:10:00,52.6,52.6,52.54,52.54,14700.0,35.4246,35.4246,35.3842,35.3842,14700.0
2005-03-30 10:15:00,52.55,52.59,52.54,52.57,7900.0,35.3909,35.4179,35.3842,35.4044,7900.0
2005-03-30 10:20:00,52.58,52.6,52.57,52.58,26000.0,35.4111,35.4246,35.4044,35.4111,26000.0
2005-03-30 10:25:00,52.57,52.59,52.54,52.55,16100.0,35.4044,35.4179,35.3842,35.3909,16100.0
2005-03-30 10:30:00,52.56,52.61,52.54,52.59,26000.0,35.3977,35.4313,35.3842,35.4179,26000.0
2005-03-30 10:35:00,52.59,52.6,52.57,52.6,21000.0,35.4179,35.4246,35.4044,35.4246,21000.0
2005-03-30 10:40:00,52.59,52.64,52.59,52.63,9100.0,35.4179,35.4515,35.4179,35.4448,9100.0
2005-03-30 10:45:00,52.64,52.64,52.6,52.6,37300.0,35.4515,35.4515,35.4246,35.4246,37300.0
2005-03-30 10:50:00,52.61,52.63,52.6,52.63,16000.0,35.4313,35.4448,35.4246,35.4448,16000.0
2005-03-30 10:55:00,52.63,52.69,52.62,52.69,15100.0,35.4448,35.4852,35.4381,35.4852,15100.0
2005-03-30 11:00:00,52.69,52.74,52.69,52.7,22700.0,35.4852,35.5189,35.4852,35.4919,22700.0
2005-03-30 11:05:00,52.71,52.74,52.68,52.68,11900.0,35.4987,35.5189,35.4785,35.4785,11900.0
2005-03-30 11:10:00,52.7,52.72,52.67,52.71,16800.0,35.4919,35.5054,35.4717,35.4987,16800.0
2005-03-30 11:15:00,52.71,52.74,52.7,52.73,16000.0,35.4987,35.5189,35.4919,35.5121,16000.0
2005-03-30 11:20:00,52.74,52.75,52.69,52.72,10400.0,35.5189,35.5256,35.4852,35.5054,10400.0
2005-03-30 11:25:00,52.72,52.73,52.67,52.7,14100.0,35.5054,35.5121,35.4717,35.4919,14100.0
2005-03-30 11:30:00,52.7,52.73,52.67,52.69,11700.0,35.4919,35.5121,35.4717,35.4852,11700.0
2005-03-30 11:35:00,52.7,52.7,52.62,52.63,6200.0,35.4919,35.4919,35.4381,35.4448,6200.0
2005-03-30 11:40:00,52.63,52.65,52.59,52.65,10700.0,35.4448,35.4583,35.4179,35.4583,10700.0
2005-03-30 11:45:00,52.66,52.76,52.66,52.75,28400.0,35.465,35.5323,35.465,35.5256,28400.0
2005-03-30 11:50:00,52.75,52.77,52.75,52.76,35100.0,35.5256,35.5391,35.5256,35.5323,35100.0
2005-03-30 11:55:00,52.76,52.82,52.75,52.75,22800.0,35.5323,35.5728,35.5256,35.5256,22800.0
2005-03-30 12:00:00,52.76,52.9,52.76,52.86,21100.0,35.5323,35.6266,35.5323,35.5997,21100.0
2005-03-30 12:05:00,52.87,52.89,52.84,52.88,17100.0,35.6064,35.6199,35.5862,35.6132,17100.0
2005-03-30 12:10:00,52.87,52.9,52.85,52.89,21800.0,35.6064,35.6266,35.593,35.6199,21800.0
2005-03-30 12:15:00,52.89,52.93,52.89,52.92,38800.0,35.6199,35.6468,35.6199,35.6401,38800.0
2005-03-30 12:20:00,52.92,52.95,52.91,52.94,18500.0,35.6401,35.6603,35.6334,35.6536,18500.0
2005-03-30 12:25:00,52.95,52.95,52.93,52.94,15100.0,35.6603,35.6603,35.6468,35.6536,15100.0
2005-03-30 12:30:00,52.94,52.94,52.93,52.93,12500.0,35.6536,35.6536,35.6468,35.6468,12500.0
2005-03-30 12:35:00,52.93,52.94,52.9,52.9,10000.0,35.6468,35.6536,35.6266,35.6266,10000.0
2005-03-30 12:40:00,52.91,52.91,52.88,52.89,16400.0,35.6334,35.6334,35.6132,35.6199,16400.0
2005-03-30 12:45:00,52.89,52.89,52.88,52.88,18000.0,35.6199,35.6199,35.6132,35.6132,18000.0
2005-03-30 12:50:00,52.87,52.88,52.86,52.86,18200.0,35.6064,35.6132,35.5997,35.5997,18200.0
2005-03-30 12:55:00,52.87,52.89,52.86,52.88,16000.0,35.6064,35.6199,35.5997,35.6132,16000.0
2005-03-30 13:00:00,52.88,52.91,52.88,52.89,157300.0,35.6132,35.6334,35.6132,35.6199,157300.0
2005-03-30 13:05:00,52.89,52.9,52.88,52.89,8800.0,35.6199,35.6266,35.6132,35.6199,8800.0
2005-03-30 13:10:00,52.89,52.9,52.87,52.87,26500.0,35.6199,35.6266,35.6064,35.6064,26500.0
2005-03-30 13:15:00,52.88,52.9,52.85,52.85,26000.0,35.6132,35.6266,35.593,35.593,26000.0
2005-03-30 13:20:00,52.86,52.9,52.86,52.9,11400.0,35.5997,35.6266,35.5997,35.6266,11400.0
2005-03-30 13:25:00,52.88,52.9,52.86,52.9,48000.0,35.6132,35.6266,35.5997,35.6266,48000.0
2005-03-30 13:30:00,52.9,52.93,52.9,52.93,81700.0,35.6266,35.6468,35.6266,35.6468,81700.0
2005-03-30 13:35:00,52.93,52.95,52.88,52.91,24800.0,35.6468,35.6603,35.6132,35.6334,24800.0
2005-03-30 13:40:00,52.9,52.9,52.86,52.86,123600.0,35.6266,35.6266,35.5997,35.5997,123600.0
2005-03-30 13:45:00,52.85,52.87,52.84,52.86,13200.0,35.593,35.6064,35.5862,35.5997,13200.0
2005-03-30 13:50:00,52.85,52.85,52.83,52.83,3300.0,35.593,35.593,35.5795,35.5795,3300.0
2005-03-30 13:55:00,52.83,52.92,52.8,52.91,10700.0,35.5795,35.6401,35.5593,35.6334,10700.0
2005-03-30 14:00:00,52.91,52.94,52.87,52.89,20300.0,35.6334,35.6536,35.6064,35.6199,20300.0
2005-03-30 14:05:00,52.92,52.92,52.85,52.87,6200.0,35.6401,35.6401,35.593,35.6064,6200.0
2005-03-30 14:10:00,52.86,52.91,52.85,52.91,5300.0,35.5997,35.6334,35.593,35.6334,5300.0
2005-03-30 14:15:00,52.91,52.95,52.82,52.82,16300.0,35.6334,35.6603,35.5728,35.5728,16300.0
2005-03-30 14:20:00,52.81,52.81,52.72,52.75,17000.0,35.566,35.566,35.5054,35.5256,17000.0
2005-03-30 14:25:00,52.75,52.78,52.71,52.78,16400.0,35.5256,35.5458,35.4987,35.5458,16400.0
2005-03-30 14:30:00,52.78,52.82,52.76,52.82,7000.0,35.5458,35.5728,35.5323,35.5728,7000.0
2005-03-30 14:35:00,52.81,52.83,52.81,52.83,11400.0,35.566,35.5795,35.566,35.5795,11400.0
2005-03-30 14:40:00,52.83,52.83,52.74,52.78,11000.0,35.5795,35.5795,35.5189,35.5458,11000.0
2005-03-30 14:45:00,52.77,52.78,52.68,52.75,14300.0,35.5391,35.5458,35.4785,35.5256,14300.0
2005-03-30 14:50:00,52.78,52.78,52.69,52.7,18100.0,35.5458,35.5458,35.4852,35.4919,18100.0
2005-03-30 14:55:00,52.7,52.83,52.7,52.78,20200.0,35.4919,35.5795,35.4919,35.5458,20200.0
2005-03-30 15:00:00,52.78,52.95,52.78,52.93,23700.0,35.5458,35.6603,35.5458,35.6468,23700.0
2005-03-30 15:05:00,52.92,52.92,52.9,52.9,23300.0,35.6401,35.6401,35.6266,35.6266,23300.0
2005-03-30 15:10:00,52.9,52.91,52.87,52.88,24700.0,35.6266,35.6334,35.6064,35.6132,24700.0
2005-03-30 15:15:00,52.88,52.93,52.88,52.91,16800.0,35.6132,35.6468,35.6132,35.6334,16800.0
2005-03-30 15:20:00,52.9,52.93,52.9,52.93,14500.0,35.6266,35.6468,35.6266,35.6468,14500.0
2005-03-30 15:25:00,52.93,52.99,52.91,52.96,24500.0,35.6468,35.6872,35.6334,35.667,24500.0
2005-03-30 15:30:00,52.97,53.0,52.96,52.97,25200.0,35.6738,35.694,35.667,35.6738,25200.0
2005-03-30 15:35:00,52.96,52.97,52.91,52.97,41500.0,35.667,35.6738,35.6334,35.6738,41500.0
2005-03-30 15:40:00,52.97,53.06,52.97,53.05,26700.0,35.6738,35.7344,35.6738,35.7277,26700.0
2005-03-30 15:45:00,53.06,53.06,53.02,53.03,46700.0,35.7344,35.7344,35.7074,35.7142,46700.0
2005-03-30 15:50:00,53.03,53.03,52.99,53.0,33100.0,35.7142,35.7142,35.6872,35.694,33100.0
2005-03-30 15:55:00,52.99,53.0,52.99,53.0,51300.0,35.6872,35.694,35.6872,35.694,51300.0
2005-03-31 09:30:00,52.6,52.6,52.51,52.51,50300.0,35.4246,35.4246,35.364,35.364,50300.0
2005-03-31 09:35:00,52.5,52.73,52.5,52.68,35300.0,35.3572,35.5121,35.3572,35.4785,35300.0
2005-03-31 09:40:00,52.7,52.85,52.7,52.82,26900.0,35.4919,35.593,35.4919,35.5728,26900.0
2005-03-31 09:45:00,52.74,52.85,52.74,52.83,28800.0,35.5189,35.593,35.5189,35.5795,28800.0
2005-03-31 09:50:00,52.8,52.81,52.75,52.76,57200.0,35.5593,35.566,35.5256,35.5323,57200.0
2005-03-31 09:55:00,52.77,52.81,52.7,52.81,25200.0,35.5391,35.566,35.4919,35.566,25200.0
2005-03-31 10:00:00,52.81,52.85,52.75,52.81,14100.0,35.566,35.593,35.5256,35.566,14100.0
2005-03-31 10:05:00,52.82,52.82,52.77,52.81,12400.0,35.5728,35.5728,35.5391,35.566,12400.0
2005-03-31 10:10:00,52.79,52.8,52.73,52.74,16300.0,35.5526,35.5593,35.5121,35.5189,16300.0
2005-03-31 10:15:00,52.74,52.81,52.73,52.8,21800.0,35.5189,35.566,35.5121,35.5593,21800.0
2005-03-31 10:20:00,52.83,52.86,52.81,52.81,7400.0,35.5795,35.5997,35.566,35.566,7400.0
2005-03-31 10:25:00,52.8,52.85,52.8,52.8,13100.0,35.5593,35.593,35.5593,35.5593,13100.0
2005-03-31 10:30:00,52.8,52.85,52.8,52.85,11100.0,35.5593,35.593,35.5593,35.593,11100.0
2005-03-31 10:35:00,52.84,52.84,52.8,52.81,12700.0,35.5862,35.5862,35.5593,35.566,12700.0
2005-03-31 10:40:00,52.82,52.85,52.8,52.81,22300.0,35.5728,35.593,35.5593,35.566,22300.0
2005-03-31 10:45:00,52.82,52.85,52.8,52.8,34300.0,35.5728,35.593,35.5593,35.5593,34300.0
2005-03-31 10:50:00,52.81,52.82,52.75,52.75,7200.0,35.566,35.5728,35.5256,35.5256,7200.0
2005-03-31 10:55:00,52.75,52.75,52.6,52.66,21000.0,35.5256,35.5256,35.4246,35.465,21000.0
2005-03-31 11:00:00,52.67,52.76,52.65,52.75,10500.0,35.4717,35.5323,35.4583,35.5256,10500.0
2005-03-31 11:05:00,52.74,52.79,52.7,52.77,19900.0,35.5189,35.5526,35.4919,35.5391,19900.0
2005-03-31 11:10:00,52.76,52.78,52.76,52.76,12600.0,35.5323,35.5458,35.5323,35.5323,12600.0
2005-03-31 11:15:00,52.76,52.82,52.76,52.81,12900.0,35.5323,35.5728,35.5323,35.566,12900.0
2005-03-31 11:20:00,52.82,52.85,52.78,52.78,13100.0,35.5728,35.593,35.5458,35.5458,13100.0
2005-03-31 11:25:00,52.78,52.83,52.74,52.74,11400.0,35.5458,35.5795,35.5189,35.5189,11400.0
2005-03-31 11:30:00,52.74,52.75,52.66,52.7,16200.0,35.5189,35.5256,35.465,35.4919,16200.0
2005-03-31 11:35:00,52.7,52.73,52.65,52.65,10500.0,35.4919,35.5121,35.4583,35.4583,10500.0
2005-03-31 11:40:00,52.68,52.69,52.63,52.64,26600.0,35.4785,35.4852,35.4448,35.4515,26600.0
2005-03-31 11:45:00,52.63,52.64,52.53,52.53,12300.0,35.4448,35.4515,35.3774,35.3774,12300.0
2005-03-31 11:50:00,52.53,52.55,52.46,52.49,28900.0,35.3774,35.3909,35.3303,35.3505,28900.0
2005-03-31 11:55:00,52.5,52.6,52.5,52.6,11500.0,35.3572,35.4246,35.3572,35.4246,11500.0
2005-03-31 12:00:00,52.58,52.58,52.52,52.52,5500.0,35.4111,35.4111,35.3707,35.3707,5500.0
2005-03-31 12:05:00,52.52,52.56,52.52,52.56,13200.0,35.3707,35.3977,35.3707,35.3977,13200.0
2005-03-31 12:10:00,52.57,52.6,52.52,52.53,10900.0,35.4044,35.4246,35.3707,35.3774,10900.0
2005-03-31 12:15:00,52.51,52.52,52.31,52.35,23600.0,35.364,35.3707,35.2293,35.2562,23600.0
2005-03-31 12:20:00,52.35,52.43,52.35,52.4,14000.0,35.2562,35.3101,35.2562,35.2899,14000.0
2005-03-31 12:25:00,52.39,52.46,52.38,52.41,11700.0,35.2832,35.3303,35.2764,35.2966,11700.0
2005-03-31 12:30:00,52.4,52.4,52.37,52.39,9600.0,35.2899,35.2899,35.2697,35.2832,9600.0
2005-03-31 12:35:00,52.39,52.4,52.37,52.37,7000.0,35.2832,35.2899,35.2697,35.2697,7000.0
2005-03-31 12:40:00,52.36,52.36,52.33,52.36,15300.0,35.263,35.263,35.2428,35.263,15300.0
2005-03-31 12:45:00,52.35,52.37,52.35,52.36,5400.0,35.2562,35.2697,35.2562,35.263,5400.0
2005-03-31 12:50:00,52.37,52.42,52.36,52.41,7000.0,35.2697,35.3034,35.263,35.2966,7000.0
2005-03-31 12:55:00,52.41,52.45,52.4,52.42,10100.0,35.2966,35.3236,35.2899,35.3034,10100.0
2005-03-31 13:00:00,52.44,52.45,52.41,52.43,25900.0,35.3168,35.3236,35.2966,35.3101,25900.0
2005-03-31 13:05:00,52.44,52.48,52.44,52.48,13100.0,35.3168,35.3438,35.3168,35.3438,13100.0
2005-03-31 13:10:00,52.48,52.54,52.48,52.54,106300.0,35.3438,35.3842,35.3438,35.3842,106300.0
2005-03-31 13:15:00,52.54,52.58,52.52,52.57,9800.0,35.3842,35.4111,35.3707,35.4044,9800.0
2005-03-31 13:20:00,52.58,52.59,52.58,52.58,6200.0,35.4111,35.4179,35.4111,35.4111,6200.0
2005-03-31 13:25:00,52.58,52.64,52.57,52.6,8700.0,35.4111,35.4515,35.4044,35.4246,8700.0
2005-03-31 13:30:00,52.61,52.67,52.56,52.56,13500.0,35.4313,35.4717,35.3977,35.3977,13500.0
2005-03-31 13:35:00,52.57,52.61,52.56,52.61,7000.0,35.4044,35.4313,35.3977,35.4313,7000.0
2005-03-31 13:40:00,52.59,52.59,52.56,52.57,7600.0,35.4179,35.4179,35.3977,35.4044,7600.0
2005-03-31 13:45:00,52.57,52.66,52.57,52.59,12800.0,35.4044,35.465,35.4044,35.4179,12800.0
2005-03-31 13:50:00,52.59,52.59,52.51,52.52,10200.0,35.4179,35.4179,35.364,35.3707,10200.0
2005-03-31 13:55:00,52.54,52.57,52.53,52.57,7800.0,35.3842,35.4044,35.3774,35.4044,7800.0
2005-03-31 14:00:00,52.57,52.58,52.56,52.56,9800.0,35.4044,35.4111,35.3977,35.3977,9800.0
2005-03-31 14:05:00,52.57,52.57,52.53,52.53,10600.0,35.4044,35.4044,35.3774,35.3774,10600.0
2005-03-31 14:10:00,52.54,52.62,52.5,52.6,12200.0,35.3842,35.4381,35.3572,35.4246,12200.0
2005-03-31 14:15:00,52.58,52.63,52.57,52.62,10300.0,35.4111,35.4448,35.4044,35.4381,10300.0
2005-03-31 14:20:00,52.61,52.67,52.6,52.65,14200.0,35.4313,35.4717,35.4246,35.4583,14200.0
2005-03-31 14:25:00,52.65,52.65,52.62,52.63,9400.0,35.4583,35.4583,35.4381,35.4448,9400.0
2005-03-31 14:30:00,52.64,52.68,52.63,52.66,11700.0,35.4515,35.4785,35.4448,35.465,11700.0
2005-03-31 14:35:00,52.66,52.67,52.57,52.58,12100.0,35.465,35.4717,35.4044,35.4111,12100.0
2005-03-31 14:40:00,52.58,52.62,52.58,52.61,12200.0,35.4111,35.4381,35.4111,35.4313,12200.0
2005-03-31 14:45:00,52.61,52.65,52.59,52.59,16600.0,35.4313,35.4583,35.4179,35.4179,16600.0
2005-03-31 14:50:00,52.59,52.62,52.55,52.62,13100.0,35.4179,35.4381,35.3909,35.4381,13100.0
2005-03-31 14:55:00,52.61,52.61,52.56,52.56,6100.0,35.4313,35.4313,35.3977,35.3977,6100.0
2005-03-31 15:00:00,52.56,52.56,52.51,52.55,21400.0,35.3977,35.3977,35.364,35.3909,21400.0
2005-03-31 15:05:00,52.54,52.54,52.49,52.49,4800.0,35.3842,35.3842,35.3505,35.3505,4800.0
2005-03-31 15:10:00,52.49,52.59,52.48,52.58,18100.0,35.3505,35.4179,35.3438,35.4111,18100.0
2005-03-31 15:15:00,52.59,52.64,52.55,52.64,33800.0,35.4179,35.4515,35.3909,35.4515,33800.0
2005-03-31 15:20:00,52.64,52.67,52.6,52.67,17300.0,35.4515,35.4717,35.4246,35.4717,17300.0
2005-03-31 15:25:00,52.67,52.67,52.58,52.58,14300.0,35.4717,35.4717,35.4111,35.4111,14300.0
2005-03-31 15:30:00,52.59,52.61,52.55,52.57,41900.0,35.4179,35.4313,35.3909,35.4044,41900.0
2005-03-31 15:35:00,52.58,52.59,52.56,52.58,21300.0,35.4111,35.4179,35.3977,35.4111,21300.0
2005-03-31 15:40:00,52.58,52.63,52.58,52.62,12800.0,35.4111,35.4448,35.4111,35.4381,12800.0
2005-03-31 15:45:00,52.62,52.64,52.55,52.63,39800.0,35.4381,35.4515,35.3909,35.4448,39800.0
2005-03-31 15:50:00,52.64,52.64,52.58,52.63,70300.0,35.4515,35.4515,35.4111,35.4448,70300.0
2005-03-31 15:55:00,52.63,52.64,52.55,52.56,40800.0,35.4448,35.4515,35.3909,35.3977,40800.0
2005-04-01 09:30:00,52.62,52.7,52.62,52.67,61300.0,35.4381,35.4919,35.4381,35.4717,61300.0
2005-04-01 09:35:00,52.68,52.69,52.42,52.42,24800.0,35.4785,35.4852,35.3034,35.3034,24800.0
2005-04-01 09:40:00,52.42,52.62,52.42,52.62,83500.0,35.3034,35.4381,35.3034,35.4381,83500.0
2005-04-01 09:45:00,52.62,52.8,52.62,52.68,64000.0,35.4381,35.5593,35.4381,35.4785,64000.0
2005-04-01 09:50:00,52.68,52.69,52.5,52.51,27200.0,35.4785,35.4852,35.3572,35.364,27200.0
2005-04-01 09:55:00,52.51,52.51,52.41,52.46,43400.0,35.364,35.364,35.2966,35.3303,43400.0
2005-04-01 10:00:00,52.47,52.5,52.43,52.48,41700.0,35.337,35.3572,35.3101,35.3438,41700.0
2005-04-01 10:05:00,52.47,52.48,52.29,52.3,29200.0,35.337,35.3438,35.2158,35.2226,29200.0
2005-04-01 10:10:00,52.3,52.3,52.2,52.24,41600.0,35.2226,35.2226,35.1552,35.1821,41600.0
2005-04-01 10:15:00,52.24,52.24,52.12,52.17,28500.0,35.1821,35.1821,35.1013,35.135,28500.0
2005-04-01 10:20:00,52.17,52.24,52.05,52.06,33100.0,35.135,35.1821,35.0542,35.0609,33100.0
2005-04-01 10:25:00,52.06,52.08,51.76,51.88,54200.0,35.0609,35.0744,34.8589,34.9397,54200.0
2005-04-01 10:30:00,51.87,51.99,51.87,51.92,28700.0,34.933,35.0138,34.933,34.9666,28700.0
2005-04-01 10:35:00,51.92,52.1,51.89,52.09,27600.0,34.9666,35.0879,34.9464,35.0811,27600.0
2005-04-01 10:40:00,52.08,52.11,52.07,52.1,13200.0,35.0744,35.0946,35.0677,35.0879,13200.0
2005-04-01 10:45:00,52.11,52.15,52.06,52.06,33600.0,35.0946,35.1215,35.0609,35.0609,33600.0
2005-04-01 10:50:00,52.06,52.06,51.85,51.97,42000.0,35.0609,35.0609,34.9195,35.0003,42000.0
2005-04-01 10:55:00,51.93,51.93,51.65,51.86,57200.0,34.9734,34.9734,34.7848,34.9262,57200.0
2005-04-01 11:00:00,51.86,51.86,51.76,51.79,39100.0,34.9262,34.9262,34.8589,34.8791,39100.0
2005-04-01 11:05:00,51.78,51.85,51.76,51.82,28800.0,34.8723,34.9195,34.8589,34.8993,28800.0
2005-04-01 11:10:00,51.8,51.8,51.7,51.7,31000.0,34.8858,34.8858,34.8185,34.8185,31000.0
2005-04-01 11:15:00,51.71,51.71,51.65,51.7,16300.0,34.8252,34.8252,34.7848,34.8185,16300.0
2005-04-01 11:20:00,51.7,51.77,51.68,51.77,21400.0,34.8185,34.8656,34.805,34.8656,21400.0
2005-04-01 11:25:00,51.75,51.81,51.75,51.78,13400.0,34.8521,34.8925,34.8521,34.8723,13400.0
2005-04-01 11:30:00,51.78,51.84,51.77,51.82,16400.0,34.8723,34.9128,34.8656,34.8993,16400.0
2005-04-01 11:35:00,51.82,51.9,51.82,51.9,20100.0,34.8993,34.9532,34.8993,34.9532,20100.0
2005-04-01 11:40:00,51.9,51.91,51.82,51.82,16000.0,34.9532,34.9599,34.8993,34.8993,16000.0
2005-04-01 11:45:00,51.82,51.92,51.8,51.91,18300.0,34.8993,34.9666,34.8858,34.9599,18300.0
2005-04-01 11:50:00,51.9,51.93,51.9,51.9,14000.0,34.9532,34.9734,34.9532,34.9532,14000.0
2005-04-01 11:55:00,51.9,51.97,51.86,51.96,21300.0,34.9532,35.0003,34.9262,34.9936,21300.0
2005-04-01 12:00:00,51.97,51.99,51.95,51.99,24800.0,35.0003,35.0138,34.9868,35.0138,24800.0
2005-04-01 12:05:00,52.0,52.02,51.95,51.97,33800.0,35.0205,35.034,34.9868,35.0003,33800.0
2005-04-01 12:10:00,51.97,51.97,51.88,51.88,19500.0,35.0003,35.0003,34.9397,34.9397,19500.0
2005-04-01 12:15:00,51.88,51.91,51.8,51.8,14500.0,34.9397,34.9599,34.8858,34.8858,14500.0
2005-04-01 12:20:00,51.81,51.84,51.75,51.78,19300.0,34.8925,34.9128,34.8521,34.8723,19300.0
2005-04-01 12:25:00,51.79,51.79,51.69,51.7,13100.0,34.8791,34.8791,34.8117,34.8185,13100.0
2005-04-01 12:30:00,51.71,51.71,51.59,51.66,26400.0,34.8252,34.8252,34.7444,34.7915,26400.0
2005-04-01 12:35:00,51.66,51.66,51.58,51.6,22700.0,34.7915,34.7915,34.7377,34.7511,22700.0
2005-04-01 12:40:00,51.61,51.72,51.6,51.72,23400.0,34.7579,34.8319,34.7511,34.8319,23400.0
2005-04-01 12:45:00,51.72,51.75,51.6,51.63,18800.0,34.8319,34.8521,34.7511,34.7713,18800.0
2005-04-01 12:50:00,51.65,51.67,51.59,51.62,48200.0,34.7848,34.7983,34.7444,34.7646,48200.0
2005-04-01 12:55:00,51.62,51.63,51.47,51.47,28500.0,34.7646,34.7713,34.6636,34.6636,28500.0
2005-04-01 13:00:00,51.47,51.55,51.46,51.55,31900.0,34.6636,34.7174,34.6568,34.7174,31900.0
2005-04-01 13:05:00,51.54,51.55,51.48,51.48,42200.0,34.7107,34.7174,34.6703,34.6703,42200.0
2005-04-01 13:10:00,51.47,51.55,51.47,51.5,43800.0,34.6636,34.7174,34.6636,34.6838,43800.0
2005-04-01 13:15:00,51.51,51.64,51.5,51.63,29100.0,34.6905,34.7781,34.6838,34.7713,29100.0
2005-04-01 13:20:00,51.64,51.73,51.64,51.7,22200.0,34.7781,34.8387,34.7781,34.8185,22200.0
2005-04-01 13:25:00,51.71,51.75,51.61,51.75,28900.0,34.8252,34.8521,34.7579,34.8521,28900.0
2005-04-01 13:30:00,51.74,51.74,51.63,51.66,13400.0,34.8454,34.8454,34.7713,34.7915,13400.0
2005-04-01 13:35:00,51.65,51.66,51.55,51.6,39900.0,34.7848,34.7915,34.7174,34.7511,39900.0
2005-04-01 13:40:00,51.6,51.6,51.54,51.55,15600.0,34.7511,34.7511,34.7107,34.7174,15600.0
2005-04-01 13:45:00,51.55,51.55,51.52,51.53,25900.0,34.7174,34.7174,34.6972,34.704,25900.0
2005-04-01 13:50:00,51.51,51.53,51.47,51.49,47200.0,34.6905,34.704,34.6636,34.677,47200.0
2005-04-01 13:55:00,51.49,51.51,51.46,51.51,38300.0,34.677,34.6905,34.6568,34.6905,38300.0
2005-04-01 14:00:00,51.51,51.95,51.51,51.57,106900.0,34.6905,34.9868,34.6905,34.7309,106900.0
2005-04-01 14:05:00,51.57,51.57,51.48,51.51,20700.0,34.7309,34.7309,34.6703,34.6905,20700.0
2005-04-01 14:10:00,51.51,51.65,51.5,51.63,21800.0,34.6905,34.7848,34.6838,34.7713,21800.0
2005-04-01 14:15:00,51.63,51.72,51.62,51.68,24000.0,34.7713,34.8319,34.7646,34.805,24000.0
2005-04-01 14:20:00,51.68,51.69,51.65,51.68,36200.0,34.805,34.8117,34.7848,34.805,36200.0
2005-04-01 14:25:00,51.67,51.68,51.52,51.52,19200.0,34.7983,34.805,34.6972,34.6972,19200.0
2005-04-01 14:30:00,51.53,51.64,51.53,51.62,13600.0,34.704,34.7781,34.704,34.7646,13600.0
2005-04-01 14:35:00,51.62,51.65,51.56,51.6,271300.0,34.7646,34.7848,34.7242,34.7511,271300.0
2005-04-01 14:40:00,51.59,51.62,51.52,51.52,38900.0,34.7444,34.7646,34.6972,34.6972,38900.0
2005-04-01 14:45:00,51.51,51.53,51.5,51.51,15800.0,34.6905,34.704,34.6838,34.6905,15800.0
2005-04-01 14:50:00,51.52,51.58,51.51,51.51,18600.0,34.6972,34.7377,34.6905,34.6905,18600.0
2005-04-01 14:55:00,51.5,51.58,51.5,51.54,22100.0,34.6838,34.7377,34.6838,34.7107,22100.0
2005-04-01 15:00:00,51.54,51.55,51.52,51.53,20000.0,34.7107,34.7174,34.6972,34.704,20000.0
2005-04-01 15:05:00,51.52,51.56,51.5,51.56,55700.0,34.6972,34.7242,34.6838,34.7242,55700.0
2005-04-01 15:10:00,51.56,51.6,51.56,51.59,21700.0,34.7242,34.7511,34.7242,34.7444,21700.0
2005-04-01 15:15:00,51.6,51.6,51.58,51.58,42400.0,34.7511,34.7511,34.7377,34.7377,42400.0
2005-04-01 15:20:00,51.59,51.6,51.58,51.59,23000.0,34.7444,34.7511,34.7377,34.7444,23000.0
2005-04-01 15:25:00,51.59,51.59,51.56,51.57,71300.0,34.7444,34.7444,34.7242,34.7309,71300.0
2005-04-01 15:30:00,51.56,51.59,51.55,51.58,79700.0,34.7242,34.7444,34.7174,34.7377,79700.0
2005-04-01 15:35:00,51.58,51.61,51.57,51.59,57000.0,34.7377,34.7579,34.7309,34.7444,57000.0
2005-04-01 15:40:00,51.58,51.61,51.58,51.61,63600.0,34.7377,34.7579,34.7377,34.7579,63600.0
2005-04-01 15:45:00,51.61,51.62,51.59,51.6,93800.0,34.7579,34.7646,34.7444,34.7511,93800.0
2005-04-01 15:50:00,51.59,51.6,51.58,51.59,81400.0,34.7444,34.7511,34.7377,34.7444,81400.0
2005-04-01 15:55:00,51.59,51.6,51.55,51.55,75700.0,34.7444,34.7511,34.7174,34.7174,75700.0
2005-04-04 09:30:00,51.6,51.65,51.6,51.64,41400.0,34.7511,34.7848,34.7511,34.7781,41400.0
2005-04-04 09:35:00,51.65,51.8,51.65,51.79,43200.0,34.7848,34.8858,34.7848,34.8791,43200.0
2005-04-04 09:40:00,51.79,51.85,51.7,51.7,47100.0,34.8791,34.9195,34.8185,34.8185,47100.0
2005-04-04 09:45:00,51.65,51.65,51.55,51.58,30000.0,34.7848,34.7848,34.7174,34.7377,30000.0
2005-04-04 09:50:00,51.58,51.72,51.57,51.6,24700.0,34.7377,34.8319,34.7309,34.7511,24700.0
2005-04-04 09:55:00,51.61,51.72,51.57,51.6,16500.0,34.7579,34.8319,34.7309,34.7511,16500.0
2005-04-04 10:00:00,51.59,51.67,51.59,51.61,12600.0,34.7444,34.7983,34.7444,34.7579,12600.0
2005-04-04 10:05:00,51.61,51.61,51.55,51.57,14500.0,34.7579,34.7579,34.7174,34.7309,14500.0
2005-04-04 10:10:00,51.56,51.56,51.5,51.5,30100.0,34.7242,34.7242,34.6838,34.6838,30100.0
2005-04-04 10:15:00,51.51,51.52,51.34,51.34,46900.0,34.6905,34.6972,34.576,34.576,46900.0
2005-04-04 10:20:00,51.3,51.35,51.15,51.34,53100.0,34.5491,34.5828,34.4481,34.576,53100.0
2005-04-04 10:25:00,51.34,51.41,51.3,51.34,15100.0,34.576,34.6232,34.5491,34.576,15100.0
2005-04-04 10:30:00,51.36,51.42,51.31,51.38,16300.0,34.5895,34.6299,34.5558,34.603,16300.0
2005-04-04 10:35:00,51.39,51.47,51.39,51.42,20200.0,34.6097,34.6636,34.6097,34.6299,20200.0
2005-04-04 10:40:00,51.41,51.41,51.18,51.21,34000.0,34.6232,34.6232,34.4683,34.4885,34000.0
2005-04-04 10:45:00,51.22,51.37,51.22,51.35,41600.0,34.4952,34.5962,34.4952,34.5828,41600.0
2005-04-04 10:50:00,51.35,51.4,51.34,51.37,24700.0,34.5828,34.6164,34.576,34.5962,24700.0
2005-04-04 10:55:00,51.39,51.4,51.32,51.32,27400.0,34.6097,34.6164,34.5625,34.5625,27400.0
2005-04-04 11:00:00,51.32,51.4,51.31,51.33,40700.0,34.5625,34.6164,34.5558,34.5693,40700.0
2005-04-04 11:05:00,51.33,51.35,51.33,51.35,55700.0,34.5693,34.5828,34.5693,34.5828,55700.0
2005-04-04 11:10:00,51.35,51.36,51.29,51.29,48200.0,34.5828,34.5895,34.5423,34.5423,48200.0
2005-04-04 11:15:00,51.3,51.32,51.26,51.31,21900.0,34.5491,34.5625,34.5221,34.5558,21900.0
2005-04-04 11:20:00,51.31,51.31,51.2,51.21,16300.0,34.5558,34.5558,34.4817,34.4885,16300.0
2005-04-04 11:25:00,51.23,51.32,51.22,51.27,22400.0,34.5019,34.5625,34.4952,34.5289,22400.0
2005-04-04 11:30:00,51.27,51.3,51.25,51.3,68800.0,34.5289,34.5491,34.5154,34.5491,68800.0
2005-04-04 11:35:00,51.3,51.31,51.27,51.28,35400.0,34.5491,34.5558,34.5289,34.5356,35400.0
2005-04-04 11:40:00,51.29,51.31,51.29,51.31,27600.0,34.5423,34.5558,34.5423,34.5558,27600.0
2005-04-04 11:45:00,51.3,51.37,51.3,51.36,17100.0,34.5491,34.5962,34.5491,34.5895,17100.0
2005-04-04 11:50:00,51.36,51.38,51.34,51.36,17900.0,34.5895,34.603,34.576,34.5895,17900.0
2005-04-04 11:55:00,51.37,51.39,51.35,51.39,17100.0,34.5962,34.6097,34.5828,34.6097,17100.0
2005-04-04 12:00:00,51.39,51.41,51.37,51.4,30700.0,34.6097,34.6232,34.5962,34.6164,30700.0
2005-04-04 12:05:00,51.4,51.4,51.36,51.38,15700.0,34.6164,34.6164,34.5895,34.603,15700.0
2005-04-04 12:10:00,51.38,51.38,51.35,51.38,13100.0,34.603,34.603,34.5828,34.603,13100.0
2005-04-04 12:15:00,51.37,51.41,51.37,51.39,23800.0,34.5962,34.6232,34.5962,34.6097,23800.0
2005-04-04 12:20:00,51.38,51.38,51.34,51.35,15300.0,34.603,34.603,34.576,34.5828,15300.0
2005-04-04 12:25:00,51.35,51.39,51.35,51.39,7800.0,34.5828,34.6097,34.5828,34.6097,7800.0
2005-04-04 12:30:00,51.39,51.44,51.39,51.44,26200.0,34.6097,34.6434,34.6097,34.6434,26200.0
2005-04-04 12:35:00,51.44,51.48,51.42,51.47,50300.0,34.6434,34.6703,34.6299,34.6636,50300.0
2005-04-04 12:40:00,51.48,51.49,51.46,51.48,39000.0,34.6703,34.677,34.6568,34.6703,39000.0
2005-04-04 12:45:00,51.48,51.48,51.44,51.45,11800.0,34.6703,34.6703,34.6434,34.6501,11800.0
2005-04-04 12:50:00,51.45,51.46,51.4,51.44,13400.0,34.6501,34.6568,34.6164,34.6434,13400.0
2005-04-04 12:55:00,51.44,51.47,51.42,51.44,5600.0,34.6434,34.6636,34.6299,34.6434,5600.0
2005-04-04 13:00:00,51.44,51.45,51.4,51.43,19000.0,34.6434,34.6501,34.6164,34.6366,19000.0
2005-04-04 13:05:00,51.44,51.45,51.44,51.44,4900.0,34.6434,34.6501,34.6434,34.6434,4900.0
2005-04-04 13:10:00,51.44,51.46,51.44,51.44,14900.0,34.6434,34.6568,34.6434,34.6434,14900.0
2005-04-04 13:15:00,51.43,51.45,51.41,51.42,23300.0,34.6366,34.6501,34.6232,34.6299,23300.0
2005-04-04 13:20:00,51.42,51.44,51.42,51.44,7800.0,34.6299,34.6434,34.6299,34.6434,7800.0
2005-04-04 13:25:00,51.44,51.47,51.43,51.47,37700.0,34.6434,34.6636,34.6366,34.6636,37700.0
2005-04-04 13:30:00,51.47,51.52,51.45,51.52,50500.0,34.6636,34.6972,34.6501,34.6972,50500.0
2005-04-04 13:35:00,51.52,51.58,51.49,51.55,50300.0,34.6972,34.7377,34.677,34.7174,50300.0
2005-04-04 13:40:00,51.55,51.57,51.49,51.57,36700.0,34.7174,34.7309,34.677,34.7309,36700.0
2005-04-04 13:45:00,51.55,51.56,51.44,51.49,20200.0,34.7174,34.7242,34.6434,34.677,20200.0
2005-04-04 13:50:00,51.49,51.5,51.45,51.47,30900.0,34.677,34.6838,34.6501,34.6636,30900.0
2005-04-04 13:55:00,51.48,51.5,51.45,51.5,27500.0,34.6703,34.6838,34.6501,34.6838,27500.0
2005-04-04 14:00:00,51.5,51.5,51.49,51.5,42100.0,34.6838,34.6838,34.677,34.6838,42100.0
2005-04-04 14:05:00,51.49,51.5,51.48,51.5,21100.0,34.677,34.6838,34.6703,34.6838,21100.0
2005-04-04 14:10:00,51.5,51.53,51.49,51.53,18100.0,34.6838,34.704,34.677,34.704,18100.0
2005-04-04 14:15:00,51.53,51.57,51.49,51.5,484900.0,34.704,34.7309,34.677,34.6838,484900.0
2005-04-04 14:20:00,51.5,51.5,51.49,51.49,34200.0,34.6838,34.6838,34.677,34.677,34200.0
2005-04-04 14:25:00,51.49,51.54,51.49,51.54,29200.0,34.677,34.7107,34.677,34.7107,29200.0
2005-04-04 14:30:00,51.54,51.55,51.53,51.54,39500.0,34.7107,34.7174,34.704,34.7107,39500.0
2005-04-04 14:35:00,51.54,51.55,51.53,51.53,26400.0,34.7107,34.7174,34.704,34.704,26400.0
2005-04-04 14:40:00,51.53,51.54,51.5,51.51,31700.0,34.704,34.7107,34.6838,34.6905,31700.0
2005-04-04 14:45:00,51.5,51.55,51.5,51.54,35800.0,34.6838,34.7174,34.6838,34.7107,35800.0
2005-04-04 14:50:00,51.54,51.55,51.53,51.54,27100.0,34.7107,34.7174,34.704,34.7107,27100.0
2005-04-04 14:55:00,51.53,51.55,51.52,51.53,47800.0,34.704,34.7174,34.6972,34.704,47800.0
2005-04-04 15:00:00,51.53,51.53,51.48,51.5,58500.0,34.704,34.704,34.6703,34.6838,58500.0
2005-04-04 15:05:00,51.49,51.5,51.46,51.47,16800.0,34.677,34.6838,34.6568,34.6636,16800.0
2005-04-04 15:10:00,51.47,51.47,51.4,51.41,29700.0,34.6636,34.6636,34.6164,34.6232,29700.0
2005-04-04 15:15:00,51.42,51.5,51.42,51.5,15700.0,34.6299,34.6838,34.6299,34.6838,15700.0
2005-04-04 15:20:00,51.5,51.52,51.49,51.5,29200.0,34.6838,34.6972,34.677,34.6838,29200.0
2005-04-04 15:25:00,51.5,51.52,51.5,51.51,30600.0,34.6838,34.6972,34.6838,34.6905,30600.0
2005-04-04 15:30:00,51.51,51.53,51.5,51.51,41700.0,34.6905,34.704,34.6838,34.6905,41700.0
2005-04-04 15:35:00,51.52,51.54,51.5,51.54,29600.0,34.6972,34.7107,34.6838,34.7107,29600.0
2005-04-04 15:40:00,51.54,51.54,51.49,51.49,53100.0,34.7107,34.7107,34.677,34.677,53100.0
2005-04-04 15:45:00,51.5,51.51,51.48,51.49,85300.0,34.6838,34.6905,34.6703,34.677,85300.0
2005-04-04 15:50:00,51.47,51.52,51.47,51.49,37200.0,34.6636,34.6972,34.6636,34.677,37200.0
2005-04-04 15:55:00,51.49,51.5,51.46,51.49,57000.0,34.677,34.6838,34.6568,34.677,57000.0
2005-04-05 09:30:00,51.5,51.5,51.25,51.3,50400.0,34.6838,34.6838,34.5154,34.5491,50400.0
2005-04-05 09:35:00,51.29,51.53,51.28,51.53,33200.0,34.5423,34.704,34.5356,34.704,33200.0
2005-04-05 09:40:00,51.5,51.56,51.48,51.51,30800.0,34.6838,34.7242,34.6703,34.6905,30800.0
2005-04-05 09:45:00,51.5,51.52,51.4,51.45,23600.0,34.6838,34.6972,34.6164,34.6501,23600.0
2005-04-05 09:50:00,51.51,51.54,51.45,51.53,35600.0,34.6905,34.7107,34.6501,34.704,35600.0
2005-04-05 09:55:00,51.48,51.51,51.45,51.46,25100.0,34.6703,34.6905,34.6501,34.6568,25100.0
2005-04-05 10:00:00,51.47,51.5,51.4,51.49,22500.0,34.6636,34.6838,34.6164,34.677,22500.0
2005-04-05 10:05:00,51.5,51.55,51.45,51.46,44300.0,34.6838,34.7174,34.6501,34.6568,44300.0
2005-04-05 10:10:00,51.46,51.47,51.37,51.47,20900.0,34.6568,34.6636,34.5962,34.6636,20900.0
2005-04-05 10:15:00,51.49,51.51,51.44,51.46,13100.0,34.677,34.6905,34.6434,34.6568,13100.0
2005-04-05 10:20:00,51.46,51.46,51.33,51.35,19500.0,34.6568,34.6568,34.5693,34.5828,19500.0
2005-04-05 10:25:00,51.35,51.42,51.35,51.36,7300.0,34.5828,34.6299,34.5828,34.5895,7300.0
2005-04-05 10:30:00,51.38,51.53,51.38,51.51,31900.0,34.603,34.704,34.603,34.6905,31900.0
2005-04-05 10:35:00,51.5,51.55,51.47,51.53,36400.0,34.6838,34.7174,34.6636,34.704,36400.0
2005-04-05 10:40:00,51.53,51.55,51.49,51.49,19100.0,34.704,34.7174,34.677,34.677,19100.0
2005-04-05 10:45:00,51.48,51.51,51.43,51.48,12300.0,34.6703,34.6905,34.6366,34.6703,12300.0
2005-04-05 10:50:00,51.49,51.5,51.45,51.49,11500.0,34.677,34.6838,34.6501,34.677,11500.0
2005-04-05 10:55:00,51.49,51.54,51.49,51.54,24400.0,34.677,34.7107,34.677,34.7107,24400.0
2005-04-05 11:00:00,51.53,51.53,51.41,51.5,17000.0,34.704,34.704,34.6232,34.6838,17000.0
2005-04-05 11:05:00,51.48,51.52,51.47,51.52,7100.0,34.6703,34.6972,34.6636,34.6972,7100.0
2005-04-05 11:10:00,51.52,51.54,51.49,51.5,11000.0,34.6972,34.7107,34.677,34.6838,11000.0
2005-04-05 11:15:00,51.5,51.54,51.5,51.53,39300.0,34.6838,34.7107,34.6838,34.704,39300.0
2005-04-05 11:20:00,51.52,51.55,51.51,51.52,35000.0,34.6972,34.7174,34.6905,34.6972,35000.0
2005-04-05 11:25:00,51.51,51.55,51.5,51.52,28500.0,34.6905,34.7174,34.6838,34.6972,28500.0
2005-04-05 11:30:00,51.52,51.55,51.5,51.54,17900.0,34.6972,34.7174,34.6838,34.7107,17900.0
2005-04-05 11:35:00,51.55,51.6,51.54,51.59,24100.0,34.7174,34.7511,34.7107,34.7444,24100.0
2005-04-05 11:40:00,51.59,51.6,51.57,51.58,9100.0,34.7444,34.7511,34.7309,34.7377,9100.0
2005-04-05 11:45:00,51.59,51.59,51.55,51.59,9700.0,34.7444,34.7444,34.7174,34.7444,9700.0
2005-04-05 11:50:00,51.58,51.61,51.57,51.59,16400.0,34.7377,34.7579,34.7309,34.7444,16400.0
2005-04-05 11:55:00,51.59,51.59,51.51,51.54,28600.0,34.7444,34.7444,34.6905,34.7107,28600.0
2005-04-05 12:00:00,51.53,51.64,51.53,51.61,18900.0,34.704,34.7781,34.704,34.7579,18900.0
2005-04-05 12:05:00,51.61,51.72,51.6,51.68,19100.0,34.7579,34.8319,34.7511,34.805,19100.0
2005-04-05 12:10:00,51.67,51.78,51.65,51.78,7300.0,34.7983,34.8723,34.7848,34.8723,7300.0
2005-04-05 12:15:00,51.77,51.88,51.71,51.84,20800.0,34.8656,34.9397,34.8252,34.9128,20800.0
2005-04-05 12:20:00,51.85,51.95,51.84,51.94,18100.0,34.9195,34.9868,34.9128,34.9801,18100.0
2005-04-05 12:25:00,51.95,52.03,51.95,52.01,29400.0,34.9868,35.0407,34.9868,35.0272,29400.0
2005-04-05 12:30:00,52.01,52.02,51.94,51.94,29500.0,35.0272,35.034,34.9801,34.9801,29500.0
2005-04-05 12:35:00,51.94,51.98,51.92,51.94,12800.0,34.9801,35.007,34.9666,34.9801,12800.0
2005-04-05 12:40:00,51.95,52.01,51.94,51.94,13100.0,34.9868,35.0272,34.9801,34.9801,13100.0
2005-04-05 12:45:00,51.94,52.0,51.93,52.0,10200.0,34.9801,35.0205,34.9734,35.0205,10200.0
2005-04-05 12:50:00,51.98,52.09,51.98,52.09,47600.0,35.007,35.0811,35.007,35.0811,47600.0
2005-04-05 12:55:00,52.09,52.17,52.09,52.14,14800.0,35.0811,35.135,35.0811,35.1148,14800.0
2005-04-05 13:00:00,52.14,52.17,52.13,52.17,10200.0,35.1148,35.135,35.1081,35.135,10200.0
2005-04-05 13:05:00,52.16,52.2,52.12,52.19,21400.0,35.1283,35.1552,35.1013,35.1485,21400.0
2005-04-05 13:10:00,52.19,52.25,52.19,52.24,19400.0,35.1485,35.1889,35.1485,35.1821,19400.0
2005-04-05 13:15:00,52.24,52.34,52.24,52.33,20500.0,35.1821,35.2495,35.1821,35.2428,20500.0
2005-04-05 13:20:00,52.33,52.33,52.24,52.26,13500.0,35.2428,35.2428,35.1821,35.1956,13500.0
2005-04-05 13:25:00,52.26,52.27,52.22,52.26,19700.0,35.1956,35.2023,35.1687,35.1956,19700.0
2005-04-05 13:30:00,52.26,52.26,52.21,52.25,18600.0,35.1956,35.1956,35.1619,35.1889,18600.0
2005-04-05 13:35:00,52.27,52.29,52.23,52.27,22300.0,35.2023,35.2158,35.1754,35.2023,22300.0
2005-04-05 13:40:00,52.26,52.27,52.13,52.13,19800.0,35.1956,35.2023,35.1081,35.1081,19800.0
2005-04-05 13:45:00,52.15,52.2,52.14,52.17,34900.0,35.1215,35.1552,35.1148,35.135,34900.0
2005-04-05 13:50:00,52.17,52.25,52.12,52.21,24200.0,35.135,35.1889,35.1013,35.1619,24200.0
2005-04-05 13:55:00,52.22,52.33,52.22,52.3,21300.0,35.1687,35.2428,35.1687,35.2226,21300.0
2005-04-05 14:00:00,52.28,52.32,52.23,52.23,15600.0,35.2091,35.236,35.1754,35.1754,15600.0
2005-04-05 14:05:00,52.23,52.26,52.19,52.26,17900.0,35.1754,35.1956,35.1485,35.1956,17900.0
2005-04-05 14:10:00,52.25,52.3,52.23,52.28,12900.0,35.1889,35.2226,35.1754,35.2091,12900.0
2005-04-05 14:15:00,52.28,52.28,51.9,52.1,39700.0,35.2091,35.2091,34.9532,35.0879,39700.0
2005-04-05 14:20:00,52.1,52.19,52.08,52.17,22700.0,35.0879,35.1485,35.0744,35.135,22700.0
2005-04-05 14:25:00,52.18,52.29,52.18,52.28,11500.0,35.1417,35.2158,35.1417,35.2091,11500.0
2005-04-05 14:30:00,52.27,52.27,52.24,52.25,12400.0,35.2023,35.2023,35.1821,35.1889,12400.0
2005-04-05 14:35:00,52.26,52.35,52.25,52.29,19200.0,35.1956,35.2562,35.1889,35.2158,19200.0
2005-04-05 14:40:00,52.31,52.34,52.21,52.25,18600.0,35.2293,35.2495,35.1619,35.1889,18600.0
2005-04-05 14:45:00,52.22,52.3,52.22,52.28,11800.0,35.1687,35.2226,35.1687,35.2091,11800.0
2005-04-05 14:50:00,52.28,52.34,52.25,52.32,22600.0,35.2091,35.2495,35.1889,35.236,22600.0
2005-04-05 14:55:00,52.32,52.34,52.26,52.28,15000.0,35.236,35.2495,35.1956,35.2091,15000.0
2005-04-05 15:00:00,52.28,52.33,52.26,52.33,20600.0,35.2091,35.2428,35.1956,35.2428,20600.0
2005-04-05 15:05:00,52.33,52.36,52.3,52.3,11400.0,35.2428,35.263,35.2226,35.2226,11400.0
2005-04-05 15:10:00,52.31,52.32,52.28,52.3,17900.0,35.2293,35.236,35.2091,35.2226,17900.0
2005-04-05 15:15:00,52.31,52.36,52.29,52.35,15500.0,35.2293,35.263,35.2158,35.2562,15500.0
2005-04-05 15:20:00,52.35,52.46,52.32,52.45,22700.0,35.2562,35.3303,35.236,35.3236,22700.0
2005-04-05 15:25:00,52.45,52.45,52.37,52.41,22900.0,35.3236,35.3236,35.2697,35.2966,22900.0
2005-04-05 15:30:00,52.41,52.49,52.41,52.47,28500.0,35.2966,35.3505,35.2966,35.337,28500.0
2005-04-05 15:35:00,52.47,52.48,52.44,52.44,25500.0,35.337,35.3438,35.3168,35.3168,25500.0
2005-04-05 15:40:00,52.44,52.47,52.34,52.35,49900.0,35.3168,35.337,35.2495,35.2562,49900.0
2005-04-05 15:45:00,52.34,52.4,52.34,52.37,32600.0,35.2495,35.2899,35.2495,35.2697,32600.0
2005-04-05 15:50:00,52.37,52.38,52.33,52.36,37500.0,35.2697,35.2764,35.2428,35.263,37500.0
2005-04-05 15:55:00,52.36,52.42,52.3,52.41,65200.0,35.263,35.3034,35.2226,35.2966,65200.0
2005-04-06 09:30:00,52.53,52.61,52.42,52.6,43400.0,35.3774,35.4313,35.3034,35.4246,43400.0
2005-04-06 09:35:00,52.6,52.65,52.53,52.53,27600.0,35.4246,35.4583,35.3774,35.3774,27600.0
2005-04-06 09:40:00,52.52,52.61,52.5,52.57,32500.0,35.3707,35.4313,35.3572,35.4044,32500.0
2005-04-06 09:45:00,52.57,52.61,52.54,52.59,56100.0,35.4044,35.4313,35.3842,35.4179,56100.0
2005-04-06 09:50:00,52.59,52.71,52.59,52.68,46700.0,35.4179,35.4987,35.4179,35.4785,46700.0
2005-04-06 09:55:00,52.68,52.68,52.5,52.5,10900.0,35.4785,35.4785,35.3572,35.3572,10900.0
2005-04-06 10:00:00,52.5,52.5,52.37,52.4,13800.0,35.3572,35.3572,35.2697,35.2899,13800.0
2005-04-06 10:05:00,52.4,52.49,52.39,52.47,21800.0,35.2899,35.3505,35.2832,35.337,21800.0
2005-04-06 10:10:00,52.47,52.55,52.46,52.5,13400.0,35.337,35.3909,35.3303,35.3572,13400.0
2005-04-06 10:15:00,52.51,52.57,52.49,52.51,14500.0,35.364,35.4044,35.3505,35.364,14500.0
2005-04-06 10:20:00,52.5,52.5,52.39,52.44,14600.0,35.3572,35.3572,35.2832,35.3168,14600.0
2005-04-06 10:25:00,52.42,52.47,52.42,52.44,5000.0,35.3034,35.337,35.3034,35.3168,5000.0
2005-04-06 10:30:00,52.44,52.57,52.43,52.44,18900.0,35.3168,35.4044,35.3101,35.3168,18900.0
2005-04-06 10:35:00,52.42,52.43,52.38,52.41,12500.0,35.3034,35.3101,35.2764,35.2966,12500.0
2005-04-06 10:40:00,52.41,52.5,52.38,52.48,18200.0,35.2966,35.3572,35.2764,35.3438,18200.0
2005-04-06 10:45:00,52.49,52.59,52.45,52.54,19800.0,35.3505,35.4179,35.3236,35.3842,19800.0
2005-04-06 10:50:00,52.54,52.56,52.48,52.5,6900.0,35.3842,35.3977,35.3438,35.3572,6900.0
2005-04-06 10:55:00,52.48,52.52,52.44,52.45,5700.0,35.3438,35.3707,35.3168,35.3236,5700.0
2005-04-06 11:00:00,52.45,52.53,52.44,52.47,17100.0,35.3236,35.3774,35.3168,35.337,17100.0
2005-04-06 11:05:00,52.49,52.5,52.45,52.47,13700.0,35.3505,35.3572,35.3236,35.337,13700.0
2005-04-06 11:10:00,52.48,52.54,52.46,52.49,16700.0,35.3438,35.3842,35.3303,35.3505,16700.0
2005-04-06 11:15:00,52.48,52.48,52.38,52.38,17300.0,35.3438,35.3438,35.2764,35.2764,17300.0
2005-04-06 11:20:00,52.37,52.41,52.34,52.37,10300.0,35.2697,35.2966,35.2495,35.2697,10300.0
2005-04-06 11:25:00,52.38,52.5,52.38,52.43,9600.0,35.2764,35.3572,35.2764,35.3101,9600.0
2005-04-06 11:30:00,52.44,52.56,52.43,52.46,20900.0,35.3168,35.3977,35.3101,35.3303,20900.0
2005-04-06 11:35:00,52.46,52.52,52.46,52.48,11200.0,35.3303,35.3707,35.3303,35.3438,11200.0
2005-04-06 11:40:00,52.49,52.52,52.46,52.5,26900.0,35.3505,35.3707,35.3303,35.3572,26900.0
2005-04-06 11:45:00,52.48,52.48,52.42,52.47,15200.0,35.3438,35.3438,35.3034,35.337,15200.0
2005-04-06 11:50:00,52.44,52.48,52.43,52.43,19900.0,35.3168,35.3438,35.3101,35.3101,19900.0
2005-04-06 11:55:00,52.42,52.44,52.38,52.38,23600.0,35.3034,35.3168,35.2764,35.2764,23600.0
2005-04-06 12:00:00,52.38,52.42,52.33,52.33,36500.0,35.2764,35.3034,35.2428,35.2428,36500.0
2005-04-06 12:05:00,52.35,52.39,52.35,52.39,11500.0,35.2562,35.2832,35.2562,35.2832,11500.0
2005-04-06 12:10:00,52.39,52.44,52.37,52.44,11100.0,35.2832,35.3168,35.2697,35.3168,11100.0
2005-04-06 12:15:00,52.4,52.41,52.32,52.32,7400.0,35.2899,35.2966,35.236,35.236,7400.0
2005-04-06 12:20:00,52.32,52.38,52.3,52.38,8400.0,35.236,35.2764,35.2226,35.2764,8400.0
2005-04-06 12:25:00,52.4,52.47,52.4,52.46,11200.0,35.2899,35.337,35.2899,35.3303,11200.0
2005-04-06 12:30:00,52.46,52.54,52.46,52.52,10800.0,35.3303,35.3842,35.3303,35.3707,10800.0
2005-04-06 12:35:00,52.53,52.65,52.52,52.63,18900.0,35.3774,35.4583,35.3707,35.4448,18900.0
2005-04-06 12:40:00,52.63,52.63,52.6,52.61,7200.0,35.4448,35.4448,35.4246,35.4313,7200.0
2005-04-06 12:45:00,52.61,52.63,52.57,52.62,8300.0,35.4313,35.4448,35.4044,35.4381,8300.0
2005-04-06 12:50:00,52.62,52.63,52.57,52.57,12700.0,35.4381,35.4448,35.4044,35.4044,12700.0
2005-04-06 12:55:00,52.57,52.58,52.55,52.56,11300.0,35.4044,35.4111,35.3909,35.3977,11300.0
2005-04-06 13:00:00,52.57,52.67,52.56,52.66,15300.0,35.4044,35.4717,35.3977,35.465,15300.0
2005-04-06 13:05:00,52.65,52.66,52.61,52.63,7500.0,35.4583,35.465,35.4313,35.4448,7500.0
2005-04-06 13:10:00,52.62,52.66,52.6,52.63,13800.0,35.4381,35.465,35.4246,35.4448,13800.0
2005-04-06 13:15:00,52.64,52.65,52.6,52.6,5300.0,35.4515,35.4583,35.4246,35.4246,5300.0
2005-04-06 13:20:00,52.6,52.64,52.6,52.62,12800.0,35.4246,35.4515,35.4246,35.4381,12800.0
2005-04-06 13:25:00,52.62,52.65,52.61,52.62,8100.0,35.4381,35.4583,35.4313,35.4381,8100.0
2005-04-06 13:30:00,52.61,52.64,52.61,52.64,12500.0,35.4313,35.4515,35.4313,35.4515,12500.0
2005-04-06 13:35:00,52.63,52.66,52.63,52.66,8400.0,35.4448,35.465,35.4448,35.465,8400.0
2005-04-06 13:40:00,52.65,52.66,52.63,52.64,9200.0,35.4583,35.465,35.4448,35.4515,9200.0
2005-04-06 13:45:00,52.65,52.65,52.6,52.62,10600.0,35.4583,35.4583,35.4246,35.4381,10600.0
2005-04-06 13:50:00,52.62,52.62,52.48,52.52,30600.0,35.4381,35.4381,35.3438,35.3707,30600.0
2005-04-06 13:55:00,52.52,52.57,52.46,52.57,17900.0,35.3707,35.4044,35.3303,35.4044,17900.0
2005-04-06 14:00:00,52.57,52.57,52.4,52.42,29700.0,35.4044,35.4044,35.2899,35.3034,29700.0
2005-04-06 14:05:00,52.43,52.43,52.35,52.38,30800.0,35.3101,35.3101,35.2562,35.2764,30800.0
2005-04-06 14:10:00,52.39,52.47,52.38,52.46,21500.0,35.2832,35.337,35.2764,35.3303,21500.0
2005-04-06 14:15:00,52.44,52.53,52.44,52.52,7300.0,35.3168,35.3774,35.3168,35.3707,7300.0
2005-04-06 14:20:00,52.52,52.59,52.51,52.59,20400.0,35.3707,35.4179,35.364,35.4179,20400.0
2005-04-06 14:25:00,52.58,52.61,52.56,52.6,11100.0,35.4111,35.4313,35.3977,35.4246,11100.0
2005-04-06 14:30:00,52.6,52.62,52.55,52.56,12300.0,35.4246,35.4381,35.3909,35.3977,12300.0
2005-04-06 14:35:00,52.57,52.65,52.55,52.64,14300.0,35.4044,35.4583,35.3909,35.4515,14300.0
2005-04-06 14:40:00,52.64,52.68,52.57,52.58,19700.0,35.4515,35.4785,35.4044,35.4111,19700.0
2005-04-06 14:45:00,52.58,52.6,52.54,52.54,20500.0,35.4111,35.4246,35.3842,35.3842,20500.0
2005-04-06 14:50:00,52.54,52.6,52.52,52.56,13600.0,35.3842,35.4246,35.3707,35.3977,13600.0
2005-04-06 14:55:00,52.57,52.58,52.52,52.53,14700.0,35.4044,35.4111,35.3707,35.3774,14700.0
2005-04-06 15:00:00,52.51,52.51,52.48,52.51,15600.0,35.364,35.364,35.3438,35.364,15600.0
2005-04-06 15:05:00,52.51,52.59,52.51,52.59,9200.0,35.364,35.4179,35.364,35.4179,9200.0
2005-04-06 15:10:00,52.59,52.6,52.55,52.58,12600.0,35.4179,35.4246,35.3909,35.4111,12600.0
2005-04-06 15:15:00,52.58,52.6,52.54,52.54,15200.0,35.4111,35.4246,35.3842,35.3842,15200.0
2005-04-06 15:20:00,52.56,52.56,52.48,52.53,31000.0,35.3977,35.3977,35.3438,35.3774,31000.0
2005-04-06 15:25:00,52.53,52.55,52.46,52.55,14900.0,35.3774,35.3909,35.3303,35.3909,14900.0
2005-04-06 15:30:00,52.56,52.56,52.48,52.49,24300.0,35.3977,35.3977,35.3438,35.3505,24300.0
2005-04-06 15:35:00,52.49,52.53,52.49,52.52,16900.0,35.3505,35.3774,35.3505,35.3707,16900.0
2005-04-06 15:40:00,52.52,52.6,52.52,52.56,21800.0,35.3707,35.4246,35.3707,35.3977,21800.0
2005-04-06 15:45:00,52.56,52.59,52.55,52.57,38500.0,35.3977,35.4179,35.3909,35.4044,38500.0
2005-04-06 15:50:00,52.57,52.6,52.54,52.59,50400.0,35.4044,35.4246,35.3842,35.4179,50400.0
2005-04-06 15:55:00,52.59,52.61,52.57,52.57,58100.0,35.4179,35.4313,35.4044,35.4044,58100.0
2005-04-07 09:30:00,52.58,52.59,52.36,52.47,94700.0,35.4111,35.4179,35.263,35.337,94700.0
2005-04-07 09:35:00,52.49,52.51,52.1,52.22,47200.0,35.3505,35.364,35.0879,35.1687,47200.0
2005-04-07 09:40:00,52.18,52.23,51.87,51.93,40900.0,35.1417,35.1754,34.933,34.9734,40900.0
2005-04-07 09:45:00,51.93,52.1,51.92,52.09,57300.0,34.9734,35.0879,34.9666,35.0811,57300.0
2005-04-07 09:50:00,52.08,52.16,52.07,52.08,41700.0,35.0744,35.1283,35.0677,35.0744,41700.0
2005-04-07 09:55:00,52.1,52.15,51.91,51.92,20100.0,35.0879,35.1215,34.9599,34.9666,20100.0
2005-04-07 10:00:00,51.91,52.05,51.85,52.05,54900.0,34.9599,35.0542,34.9195,35.0542,54900.0
2005-04-07 10:05:00,52.04,52.09,52.04,52.04,38800.0,35.0474,35.0811,35.0474,35.0474,38800.0
2005-04-07 10:10:00,52.04,52.04,51.96,51.98,11700.0,35.0474,35.0474,34.9936,35.007,11700.0
2005-04-07 10:15:00,51.98,52.0,51.96,51.96,20000.0,35.007,35.0205,34.9936,34.9936,20000.0
2005-04-07 10:20:00,51.95,51.95,51.91,51.93,174600.0,34.9868,34.9868,34.9599,34.9734,174600.0
2005-04-07 10:25:00,51.93,51.98,51.92,51.97,75600.0,34.9734,35.007,34.9666,35.0003,75600.0
2005-04-07 10:30:00,51.97,52.0,51.94,51.96,83600.0,35.0003,35.0205,34.9801,34.9936,83600.0
2005-04-07 10:35:00,51.93,52.0,51.8,51.85,107100.0,34.9734,35.0205,34.8858,34.9195,107100.0
2005-04-07 10:40:00,51.86,51.88,51.86,51.86,92100.0,34.9262,34.9397,34.9262,34.9262,92100.0
2005-04-07 10:45:00,51.87,51.9,51.75,51.75,47900.0,34.933,34.9532,34.8521,34.8521,47900.0
2005-04-07 10:50:00,51.77,51.88,51.75,51.88,45700.0,34.8656,34.9397,34.8521,34.9397,45700.0
2005-04-07 10:55:00,51.87,51.88,51.82,51.88,17300.0,34.933,34.9397,34.8993,34.9397,17300.0
2005-04-07 11:00:00,51.86,51.89,51.85,51.85,70500.0,34.9262,34.9464,34.9195,34.9195,70500.0
2005-04-07 11:05:00,51.85,51.9,51.84,51.9,52500.0,34.9195,34.9532,34.9128,34.9532,52500.0
2005-04-07 11:10:00,51.9,51.92,51.87,51.9,41700.0,34.9532,34.9666,34.933,34.9532,41700.0
2005-04-07 11:15:00,51.91,51.99,51.91,51.94,19100.0,34.9599,35.0138,34.9599,34.9801,19100.0
2005-04-07 11:20:00,51.94,51.99,51.93,51.99,30800.0,34.9801,35.0138,34.9734,35.0138,30800.0
2005-04-07 11:25:00,51.99,52.0,51.98,51.99,19700.0,35.0138,35.0205,35.007,35.0138,19700.0
2005-04-07 11:30:00,51.99,52.0,51.96,51.96,20200.0,35.0138,35.0205,34.9936,34.9936,20200.0
2005-04-07 11:35:00,51.96,51.96,51.93,51.94,20700.0,34.9936,34.9936,34.9734,34.9801,20700.0
2005-04-07 11:40:00,51.94,51.94,51.93,51.94,10300.0,34.9801,34.9801,34.9734,34.9801,10300.0
2005-04-07 11:45:00,51.93,51.94,51.86,51.89,52600.0,34.9734,34.9801,34.9262,34.9464,52600.0
2005-04-07 11:50:00,51.89,51.92,51.88,51.91,10900.0,34.9464,34.9666,34.9397,34.9599,10900.0
2005-04-07 11:55:00,51.9,52.0,51.89,51.97,11600.0,34.9532,35.0205,34.9464,35.0003,11600.0
2005-04-07 12:00:00,51.96,51.98,51.95,51.97,5700.0,34.9936,35.007,34.9868,35.0003,5700.0
2005-04-07 12:05:00,51.97,52.06,51.97,52.06,35900.0,35.0003,35.0609,35.0003,35.0609,35900.0
2005-04-07 12:10:00,52.06,52.06,51.99,52.0,9600.0,35.0609,35.0609,35.0138,35.0205,9600.0
2005-04-07 12:15:00,52.0,52.0,51.96,51.96,12300.0,35.0205,35.0205,34.9936,34.9936,12300.0
2005-04-07 12:20:00,51.95,51.95,51.93,51.95,9600.0,34.9868,34.9868,34.9734,34.9868,9600.0
2005-04-07 12:25:00,51.95,51.97,51.92,51.94,23400.0,34.9868,35.0003,34.9666,34.9801,23400.0
2005-04-07 12:30:00,51.93,51.94,51.9,51.91,26800.0,34.9734,34.9801,34.9532,34.9599,26800.0
2005-04-07 12:35:00,51.91,52.04,51.91,52.04,50000.0,34.9599,35.0474,34.9599,35.0474,50000.0
2005-04-07 12:40:00,52.05,52.05,52.0,52.05,17100.0,35.0542,35.0542,35.0205,35.0542,17100.0
2005-04-07 12:45:00,52.03,52.08,52.01,52.03,30600.0,35.0407,35.0744,35.0272,35.0407,30600.0
2005-04-07 12:50:00,52.03,52.04,52.0,52.0,7200.0,35.0407,35.0474,35.0205,35.0205,7200.0
2005-04-07 12:55:00,52.0,52.01,51.97,52.0,12500.0,35.0205,35.0272,35.0003,35.0205,12500.0
2005-04-07 13:00:00,51.98,51.98,51.96,51.98,6400.0,35.007,35.007,34.9936,35.007,6400.0
2005-04-07 13:05:00,51.97,51.99,51.91,51.97,20600.0,35.0003,35.0138,34.9599,35.0003,20600.0
2005-04-07 13:10:00,51.97,52.04,51.96,52.0,15900.0,35.0003,35.0474,34.9936,35.0205,15900.0
2005-04-07 13:15:00,52.0,52.04,52.0,52.01,14300.0,35.0205,35.0474,35.0205,35.0272,14300.0
2005-04-07 13:20:00,52.0,52.03,51.95,52.0,13600.0,35.0205,35.0407,34.9868,35.0205,13600.0
2005-04-07 13:25:00,51.98,52.02,51.95,52.02,8100.0,35.007,35.034,34.9868,35.034,8100.0
2005-04-07 13:30:00,52.03,52.03,51.98,51.99,12200.0,35.0407,35.0407,35.007,35.0138,12200.0
2005-04-07 13:35:00,51.99,51.99,51.96,51.97,11200.0,35.0138,35.0138,34.9936,35.0003,11200.0
2005-04-07 13:40:00,51.97,51.98,51.93,51.93,15700.0,35.0003,35.007,34.9734,34.9734,15700.0
2005-04-07 13:45:00,51.93,51.93,51.9,51.9,9800.0,34.9734,34.9734,34.9532,34.9532,9800.0
2005-04-07 13:50:00,51.9,51.97,51.88,51.96,32600.0,34.9532,35.0003,34.9397,34.9936,32600.0
2005-04-07 13:55:00,51.92,51.96,51.92,51.95,7100.0,34.9666,34.9936,34.9666,34.9868,7100.0
2005-04-07 14:00:00,51.95,52.0,51.95,51.98,12100.0,34.9868,35.0205,34.9868,35.007,12100.0
2005-04-07 14:05:00,51.98,52.04,51.98,52.04,18000.0,35.007,35.0474,35.007,35.0474,18000.0
2005-04-07 14:10:00,52.04,52.04,51.96,51.99,32800.0,35.0474,35.0474,34.9936,35.0138,32800.0
2005-04-07 14:15:00,51.99,52.01,51.98,52.0,31200.0,35.0138,35.0272,35.007,35.0205,31200.0
2005-04-07 14:20:00,51.99,52.0,51.98,51.98,31600.0,35.0138,35.0205,35.007,35.007,31600.0
2005-04-07 14:25:00,51.97,51.99,51.93,51.95,23900.0,35.0003,35.0138,34.9734,34.9868,23900.0
2005-04-07 14:30:00,51.94,52.0,51.94,52.0,24800.0,34.9801,35.0205,34.9801,35.0205,24800.0
2005-04-07 14:35:00,52.0,52.05,51.97,52.05,48300.0,35.0205,35.0542,35.0003,35.0542,48300.0
2005-04-07 14:40:00,52.05,52.09,52.04,52.08,19000.0,35.0542,35.0811,35.0474,35.0744,19000.0
2005-04-07 14:45:00,52.09,52.16,52.08,52.1,33400.0,35.0811,35.1283,35.0744,35.0879,33400.0
2005-04-07 14:50:00,52.11,52.2,52.1,52.14,26600.0,35.0946,35.1552,35.0879,35.1148,26600.0
2005-04-07 14:55:00,52.13,52.19,52.12,52.16,21000.0,35.1081,35.1485,35.1013,35.1283,21000.0
2005-04-07 15:00:00,52.16,52.24,52.14,52.16,31800.0,35.1283,35.1821,35.1148,35.1283,31800.0
2005-04-07 15:05:00,52.16,52.16,52.07,52.07,14300.0,35.1283,35.1283,35.0677,35.0677,14300.0
2005-04-07 15:10:00,52.07,52.1,52.05,52.05,11500.0,35.0677,35.0879,35.0542,35.0542,11500.0
2005-04-07 15:15:00,52.05,52.06,52.02,52.02,12200.0,35.0542,35.0609,35.034,35.034,12200.0
2005-04-07 15:20:00,52.02,52.05,52.0,52.03,11700.0,35.034,35.0542,35.0205,35.0407,11700.0
2005-04-07 15:25:00,52.04,52.12,52.01,52.08,30900.0,35.0474,35.1013,35.0272,35.0744,30900.0
2005-04-07 15:30:00,52.07,52.19,52.07,52.17,40400.0,35.0677,35.1485,35.0677,35.135,40400.0
2005-04-07 15:35:00,52.15,52.15,52.09,52.09,17700.0,35.1215,35.1215,35.0811,35.0811,17700.0
2005-04-07 15:40:00,52.08,52.08,52.03,52.04,28200.0,35.0744,35.0744,35.0407,35.0474,28200.0
2005-04-07 15:45:00,52.04,52.04,52.0,52.04,47500.0,35.0474,35.0474,35.0205,35.0474,47500.0
2005-04-07 15:50:00,52.04,52.09,52.04,52.08,51800.0,35.0474,35.0811,35.0474,35.0744,51800.0
2005-04-07 15:55:00,52.09,52.16,52.08,52.15,49100.0,35.0811,35.1283,35.0744,35.1215,49100.0
2005-04-08 09:35:00,52.07,52.17,52.05,52.12,23800.0,35.0677,35.135,35.0542,35.1013,23800.0
2005-04-08 09:40:00,52.11,52.12,51.9,51.9,10400.0,35.0946,35.1013,34.9532,34.9532,10400.0
2005-04-08 09:45:00,51.9,51.91,51.74,51.74,20900.0,34.9532,34.9599,34.8454,34.8454,20900.0
2005-04-08 09:50:00,51.74,51.95,51.73,51.91,18900.0,34.8454,34.9868,34.8387,34.9599,18900.0
2005-04-08 09:55:00,51.9,52.0,51.89,52.0,12600.0,34.9532,35.0205,34.9464,35.0205,12600.0
2005-04-08 10:00:00,52.0,52.07,52.0,52.02,11900.0,35.0205,35.0677,35.0205,35.034,11900.0
2005-04-08 10:05:00,52.02,52.06,52.0,52.02,16000.0,35.034,35.0609,35.0205,35.034,16000.0
2005-04-08 10:10:00,52.01,52.03,51.99,52.01,30300.0,35.0272,35.0407,35.0138,35.0272,30300.0
2005-04-08 10:15:00,51.99,52.03,51.98,52.03,14900.0,35.0138,35.0407,35.007,35.0407,14900.0
2005-04-08 10:20:00,52.02,52.02,51.97,51.97,9500.0,35.034,35.034,35.0003,35.0003,9500.0
2005-04-08 10:25:00,51.97,51.97,51.9,51.9,5900.0,35.0003,35.0003,34.9532,34.9532,5900.0
2005-04-08 10:30:00,51.9,52.04,51.87,51.99,34200.0,34.9532,35.0474,34.933,35.0138,34200.0
2005-04-08 10:35:00,51.99,51.99,51.92,51.95,12200.0,35.0138,35.0138,34.9666,34.9868,12200.0
2005-04-08 10:40:00,51.96,52.14,51.96,52.14,10100.0,34.9936,35.1148,34.9936,35.1148,10100.0
2005-04-08 10:45:00,52.12,52.17,52.1,52.15,29300.0,35.1013,35.135,35.0879,35.1215,29300.0
2005-04-08 10:50:00,52.15,52.17,52.11,52.15,14000.0,35.1215,35.135,35.0946,35.1215,14000.0
2005-04-08 10:55:00,52.12,52.23,52.12,52.18,47000.0,35.1013,35.1754,35.1013,35.1417,47000.0
2005-04-08 11:00:00,52.17,52.17,52.0,52.02,47400.0,35.135,35.135,35.0205,35.034,47400.0
2005-04-08 11:05:00,52.03,52.08,52.0,52.08,18500.0,35.0407,35.0744,35.0205,35.0744,18500.0
2005-04-08 11:10:00,52.09,52.13,52.0,52.0,11700.0,35.0811,35.1081,35.0205,35.0205,11700.0
2005-04-08 11:15:00,51.99,52.0,51.96,51.98,26500.0,35.0138,35.0205,34.9936,35.007,26500.0
2005-04-08 11:20:00,51.99,52.01,51.94,51.94,8300.0,35.0138,35.0272,34.9801,34.9801,8300.0
2005-04-08 11:25:00,51.97,51.97,51.94,51.94,3500.0,35.0003,35.0003,34.9801,34.9801,3500.0
2005-04-08 11:30:00,51.94,51.95,51.92,51.95,13900.0,34.9801,34.9868,34.9666,34.9868,13900.0
2005-04-08 11:35:00,51.95,51.96,51.9,51.91,9800.0,34.9868,34.9936,34.9532,34.9599,9800.0
2005-04-08 11:40:00,51.89,51.89,51.87,51.87,3100.0,34.9464,34.9464,34.933,34.933,3100.0
2005-04-08 11:45:00,51.86,51.86,51.66,51.67,11200.0,34.9262,34.9262,34.7915,34.7983,11200.0
2005-04-08 11:50:00,51.71,51.75,51.7,51.73,4900.0,34.8252,34.8521,34.8185,34.8387,4900.0
2005-04-08 11:55:00,51.72,51.73,51.65,51.68,8800.0,34.8319,34.8387,34.7848,34.805,8800.0
2005-04-08 12:00:00,51.69,51.75,51.68,51.75,5300.0,34.8117,34.8521,34.805,34.8521,5300.0
2005-04-08 12:05:00,51.75,51.78,51.69,51.71,7200.0,34.8521,34.8723,34.8117,34.8252,7200.0
2005-04-08 12:10:00,51.73,51.8,51.69,51.77,24400.0,34.8387,34.8858,34.8117,34.8656,24400.0
2005-04-08 12:15:00,51.75,51.75,51.68,51.71,29000.0,34.8521,34.8521,34.805,34.8252,29000.0
2005-04-08 12:20:00,51.71,51.72,51.68,51.69,4000.0,34.8252,34.8319,34.805,34.8117,4000.0
2005-04-08 12:25:00,51.68,51.78,51.67,51.76,14600.0,34.805,34.8723,34.7983,34.8589,14600.0
2005-04-08 12:30:00,51.74,51.75,51.73,51.75,4800.0,34.8454,34.8521,34.8387,34.8521,4800.0
2005-04-08 12:35:00,51.75,51.78,51.74,51.74,8400.0,34.8521,34.8723,34.8454,34.8454,8400.0
2005-04-08 12:40:00,51.75,51.75,51.69,51.73,9400.0,34.8521,34.8521,34.8117,34.8387,9400.0
2005-04-08 12:45:00,51.73,51.74,51.65,51.65,6700.0,34.8387,34.8454,34.7848,34.7848,6700.0
2005-04-08 12:50:00,51.65,51.65,51.6,51.6,6500.0,34.7848,34.7848,34.7511,34.7511,6500.0
2005-04-08 12:55:00,51.61,51.61,51.55,51.56,9800.0,34.7579,34.7579,34.7174,34.7242,9800.0
2005-04-08 13:00:00,51.56,51.68,51.56,51.68,21600.0,34.7242,34.805,34.7242,34.805,21600.0
2005-04-08 13:05:00,51.68,51.72,51.67,51.7,9800.0,34.805,34.8319,34.7983,34.8185,9800.0
2005-04-08 13:10:00,51.69,51.83,51.69,51.77,6800.0,34.8117,34.906,34.8117,34.8656,6800.0
2005-04-08 13:15:00,51.79,51.79,51.64,51.64,12500.0,34.8791,34.8791,34.7781,34.7781,12500.0
2005-04-08 13:20:00,51.69,51.71,51.66,51.7,5700.0,34.8117,34.8252,34.7915,34.8185,5700.0
2005-04-08 13:25:00,51.71,51.77,51.69,51.74,21100.0,34.8252,34.8656,34.8117,34.8454,21100.0
2005-04-08 13:30:00,51.74,51.75,51.69,51.69,14700.0,34.8454,34.8521,34.8117,34.8117,14700.0
2005-04-08 13:35:00,51.69,51.73,51.65,51.73,15900.0,34.8117,34.8387,34.7848,34.8387,15900.0
2005-04-08 13:40:00,51.74,51.78,51.74,51.78,9400.0,34.8454,34.8723,34.8454,34.8723,9400.0
2005-04-08 13:45:00,51.78,51.78,51.73,51.76,9100.0,34.8723,34.8723,34.8387,34.8589,9100.0
2005-04-08 13:50:00,51.76,51.78,51.72,51.73,8600.0,34.8589,34.8723,34.8319,34.8387,8600.0
2005-04-08 13:55:00,51.74,51.77,51.73,51.77,11600.0,34.8454,34.8656,34.8387,34.8656,11600.0
2005-04-08 14:00:00,51.76,51.77,51.71,51.72,24700.0,34.8589,34.8656,34.8252,34.8319,24700.0
2005-04-08 14:05:00,51.7,51.73,51.66,51.7,30800.0,34.8185,34.8387,34.7915,34.8185,30800.0
2005-04-08 14:10:00,51.72,51.72,51.7,51.72,12100.0,34.8319,34.8319,34.8185,34.8319,12100.0
2005-04-08 14:15:00,51.7,51.71,51.67,51.68,19700.0,34.8185,34.8252,34.7983,34.805,19700.0
2005-04-08 14:20:00,51.67,51.67,51.63,51.66,23500.0,34.7983,34.7983,34.7713,34.7915,23500.0
2005-04-08 14:25:00,51.66,51.66,51.6,51.6,9800.0,34.7915,34.7915,34.7511,34.7511,9800.0
2005-04-08 14:30:00,51.59,51.59,51.53,51.55,21800.0,34.7444,34.7444,34.704,34.7174,21800.0
2005-04-08 14:35:00,51.54,51.64,51.51,51.62,19300.0,34.7107,34.7781,34.6905,34.7646,19300.0
2005-04-08 14:40:00,51.62,51.66,51.61,51.62,8600.0,34.7646,34.7915,34.7579,34.7646,8600.0
2005-04-08 14:45:00,51.61,51.61,51.59,51.6,17700.0,34.7579,34.7579,34.7444,34.7511,17700.0
2005-04-08 14:50:00,51.6,51.72,51.6,51.69,9900.0,34.7511,34.8319,34.7511,34.8117,9900.0
2005-04-08 14:55:00,51.67,51.68,51.64,51.65,6900.0,34.7983,34.805,34.7781,34.7848,6900.0
2005-04-08 15:00:00,51.65,51.66,51.55,51.62,25400.0,34.7848,34.7915,34.7174,34.7646,25400.0
2005-04-08 15:05:00,51.64,51.66,51.63,51.64,9900.0,34.7781,34.7915,34.7713,34.7781,9900.0
2005-04-08 15:10:00,51.64,51.67,51.6,51.65,24900.0,34.7781,34.7983,34.7511,34.7848,24900.0
2005-04-08 15:15:00,51.67,51.67,51.56,51.61,24300.0,34.7983,34.7983,34.7242,34.7579,24300.0
2005-04-08 15:20:00,51.61,51.64,51.58,51.6,47300.0,34.7579,34.7781,34.7377,34.7511,47300.0
2005-04-08 15:25:00,51.6,51.6,51.58,51.58,10000.0,34.7511,34.7511,34.7377,34.7377,10000.0
2005-04-08 15:30:00,51.58,51.67,51.55,51.66,33000.0,34.7377,34.7983,34.7174,34.7915,33000.0
2005-04-08 15:35:00,51.65,51.71,51.65,51.71,27300.0,34.7848,34.8252,34.7848,34.8252,27300.0
2005-04-08 15:40:00,51.71,51.72,51.7,51.72,21900.0,34.8252,34.8319,34.8185,34.8319,21900.0
2005-04-08 15:45:00,51.72,51.72,51.64,51.71,49600.0,34.8319,34.8319,34.7781,34.8252,49600.0
2005-04-08 15:50:00,51.7,51.7,51.67,51.69,16300.0,34.8185,34.8185,34.7983,34.8117,16300.0
2005-04-08 15:55:00,51.68,51.68,51.61,51.61,51600.0,34.805,34.805,34.7579,34.7579,51600.0
2005-04-11 09:30:00,51.63,51.8,51.63,51.8,24100.0,34.7713,34.8858,34.7713,34.8858,24100.0
2005-04-11 09:35:00,51.8,51.82,51.71,51.77,22200.0,34.8858,34.8993,34.8252,34.8656,22200.0
2005-04-11 09:40:00,51.74,51.74,51.61,51.61,8600.0,34.8454,34.8454,34.7579,34.7579,8600.0
2005-04-11 09:45:00,51.6,51.63,51.52,51.6,31800.0,34.7511,34.7713,34.6972,34.7511,31800.0
2005-04-11 09:50:00,51.6,51.6,51.5,51.6,12200.0,34.7511,34.7511,34.6838,34.7511,12200.0
2005-04-11 09:55:00,51.61,51.63,51.51,51.51,24100.0,34.7579,34.7713,34.6905,34.6905,24100.0
2005-04-11 10:00:00,51.55,51.68,51.54,51.68,30500.0,34.7174,34.805,34.7107,34.805,30500.0
2005-04-11 10:05:00,51.68,51.73,51.61,51.61,32600.0,34.805,34.8387,34.7579,34.7579,32600.0
2005-04-11 10:10:00,51.6,51.6,51.56,51.57,5500.0,34.7511,34.7511,34.7242,34.7309,5500.0
2005-04-11 10:15:00,51.57,51.59,51.55,51.56,17500.0,34.7309,34.7444,34.7174,34.7242,17500.0
2005-04-11 10:20:00,51.54,51.62,51.51,51.61,12700.0,34.7107,34.7646,34.6905,34.7579,12700.0
2005-04-11 10:25:00,51.6,51.66,51.6,51.66,7500.0,34.7511,34.7915,34.7511,34.7915,7500.0
2005-04-11 10:30:00,51.66,51.7,51.65,51.69,43800.0,34.7915,34.8185,34.7848,34.8117,43800.0
2005-04-11 10:35:00,51.7,51.76,51.7,51.71,11300.0,34.8185,34.8589,34.8185,34.8252,11300.0
2005-04-11 10:40:00,51.71,51.75,51.69,51.7,7800.0,34.8252,34.8521,34.8117,34.8185,7800.0
2005-04-11 10:45:00,51.71,51.74,51.7,51.74,5900.0,34.8252,34.8454,34.8185,34.8454,5900.0
2005-04-11 10:50:00,51.71,51.74,51.67,51.7,4900.0,34.8252,34.8454,34.7983,34.8185,4900.0
2005-04-11 10:55:00,51.73,51.74,51.73,51.74,2000.0,34.8387,34.8454,34.8387,34.8454,2000.0
2005-04-11 11:00:00,51.73,51.77,51.73,51.77,8000.0,34.8387,34.8656,34.8387,34.8656,8000.0
2005-04-11 11:05:00,51.75,51.77,51.7,51.7,13400.0,34.8521,34.8656,34.8185,34.8185,13400.0
2005-04-11 11:10:00,51.7,51.72,51.69,51.69,10700.0,34.8185,34.8319,34.8117,34.8117,10700.0
2005-04-11 11:15:00,51.71,51.74,51.71,51.71,11300.0,34.8252,34.8454,34.8252,34.8252,11300.0
2005-04-11 11:20:00,51.7,51.74,51.68,51.74,5700.0,34.8185,34.8454,34.805,34.8454,5700.0
2005-04-11 11:25:00,51.74,51.78,51.72,51.78,5200.0,34.8454,34.8723,34.8319,34.8723,5200.0
2005-04-11 11:30:00,51.79,51.79,51.61,51.64,7000.0,34.8791,34.8791,34.7579,34.7781,7000.0
2005-04-11 11:35:00,51.67,51.76,51.67,51.76,4400.0,34.7983,34.8589,34.7983,34.8589,4400.0
2005-04-11 11:40:00,51.75,51.76,51.71,51.73,3900.0,34.8521,34.8589,34.8252,34.8387,3900.0
2005-04-11 11:45:00,51.73,51.73,51.72,51.72,1200.0,34.8387,34.8387,34.8319,34.8319,1200.0
2005-04-11 11:50:00,51.73,51.75,51.73,51.75,4200.0,34.8387,34.8521,34.8387,34.8521,4200.0
2005-04-11 11:55:00,51.72,51.75,51.7,51.74,3800.0,34.8319,34.8521,34.8185,34.8454,3800.0
2005-04-11 12:00:00,51.71,51.8,51.7,51.79,8900.0,34.8252,34.8858,34.8185,34.8791,8900.0
2005-04-11 12:05:00,51.78,51.82,51.78,51.82,10100.0,34.8723,34.8993,34.8723,34.8993,10100.0
2005-04-11 12:10:00,51.8,51.81,51.78,51.79,4700.0,34.8858,34.8925,34.8723,34.8791,4700.0
2005-04-11 12:15:00,51.8,51.82,51.79,51.81,8700.0,34.8858,34.8993,34.8791,34.8925,8700.0
2005-04-11 12:20:00,51.81,51.84,51.81,51.83,4600.0,34.8925,34.9128,34.8925,34.906,4600.0
2005-04-11 12:25:00,51.82,51.9,51.82,51.9,5400.0,34.8993,34.9532,34.8993,34.9532,5400.0
2005-04-11 12:30:00,51.9,51.91,51.89,51.89,9500.0,34.9532,34.9599,34.9464,34.9464,9500.0
2005-04-11 12:35:00,51.88,51.9,51.79,51.85,21100.0,34.9397,34.9532,34.8791,34.9195,21100.0
2005-04-11 12:40:00,51.83,51.85,51.82,51.85,4000.0,34.906,34.9195,34.8993,34.9195,4000.0
2005-04-11 12:45:00,51.85,51.9,51.84,51.9,9200.0,34.9195,34.9532,34.9128,34.9532,9200.0
2005-04-11 12:50:00,51.9,51.95,51.9,51.95,7600.0,34.9532,34.9868,34.9532,34.9868,7600.0
2005-04-11 12:55:00,51.95,52.02,51.95,52.02,5900.0,34.9868,35.034,34.9868,35.034,5900.0
2005-04-11 13:00:00,52.02,52.11,52.02,52.11,11800.0,35.034,35.0946,35.034,35.0946,11800.0
2005-04-11 13:05:00,52.12,52.14,52.08,52.1,23900.0,35.1013,35.1148,35.0744,35.0879,23900.0
2005-04-11 13:10:00,52.1,52.1,52.05,52.06,11600.0,35.0879,35.0879,35.0542,35.0609,11600.0
2005-04-11 13:15:00,52.06,52.09,52.01,52.03,20300.0,35.0609,35.0811,35.0272,35.0407,20300.0
2005-04-11 13:20:00,52.04,52.04,51.95,51.98,9600.0,35.0474,35.0474,34.9868,35.007,9600.0
2005-04-11 13:25:00,51.99,52.02,51.99,52.02,7900.0,35.0138,35.034,35.0138,35.034,7900.0
2005-04-11 13:30:00,52.0,52.0,51.98,51.99,12800.0,35.0205,35.0205,35.007,35.0138,12800.0
2005-04-11 13:35:00,52.0,52.02,51.97,52.0,2700.0,35.0205,35.034,35.0003,35.0205,2700.0
2005-04-11 13:40:00,51.98,52.0,51.96,51.96,5600.0,35.007,35.0205,34.9936,34.9936,5600.0
2005-04-11 13:45:00,51.96,51.97,51.91,51.91,8700.0,34.9936,35.0003,34.9599,34.9599,8700.0
2005-04-11 13:50:00,51.9,51.91,51.89,51.9,4300.0,34.9532,34.9599,34.9464,34.9532,4300.0
2005-04-11 13:55:00,51.9,51.91,51.85,51.88,21700.0,34.9532,34.9599,34.9195,34.9397,21700.0
2005-04-11 14:00:00,51.88,51.91,51.86,51.87,4900.0,34.9397,34.9599,34.9262,34.933,4900.0
2005-04-11 14:05:00,51.87,51.88,51.84,51.88,9100.0,34.933,34.9397,34.9128,34.9397,9100.0
2005-04-11 14:10:00,51.88,51.88,51.78,51.83,6700.0,34.9397,34.9397,34.8723,34.906,6700.0
2005-04-11 14:15:00,51.81,51.86,51.81,51.84,3700.0,34.8925,34.9262,34.8925,34.9128,3700.0
2005-04-11 14:20:00,51.84,51.92,51.84,51.9,3900.0,34.9128,34.9666,34.9128,34.9532,3900.0
2005-04-11 14:25:00,51.89,51.89,51.85,51.86,9200.0,34.9464,34.9464,34.9195,34.9262,9200.0
2005-04-11 14:30:00,51.86,51.91,51.85,51.9,19600.0,34.9262,34.9599,34.9195,34.9532,19600.0
2005-04-11 14:35:00,51.9,51.91,51.87,51.89,18900.0,34.9532,34.9599,34.933,34.9464,18900.0
2005-04-11 14:40:00,51.86,51.96,51.86,51.95,14000.0,34.9262,34.9936,34.9262,34.9868,14000.0
2005-04-11 14:45:00,51.97,52.03,51.95,52.03,14900.0,35.0003,35.0407,34.9868,35.0407,14900.0
2005-04-11 14:50:00,52.03,52.06,52.02,52.05,40500.0,35.0407,35.0609,35.034,35.0542,40500.0
2005-04-11 14:55:00,52.05,52.1,52.02,52.08,20800.0,35.0542,35.0879,35.034,35.0744,20800.0
2005-04-11 15:00:00,52.09,52.14,52.08,52.11,27600.0,35.0811,35.1148,35.0744,35.0946,27600.0
2005-04-11 15:05:00,52.12,52.15,52.12,52.12,25900.0,35.1013,35.1215,35.1013,35.1013,25900.0
2005-04-11 15:10:00,52.1,52.11,52.09,52.09,12500.0,35.0879,35.0946,35.0811,35.0811,12500.0
2005-04-11 15:15:00,52.09,52.1,52.06,52.06,71700.0,35.0811,35.0879,35.0609,35.0609,71700.0
2005-04-11 15:20:00,52.07,52.11,52.05,52.08,40100.0,35.0677,35.0946,35.0542,35.0744,40100.0
2005-04-11 15:25:00,52.08,52.09,52.05,52.05,35300.0,35.0744,35.0811,35.0542,35.0542,35300.0
2005-04-11 15:30:00,52.06,52.06,52.01,52.04,36400.0,35.0609,35.0609,35.0272,35.0474,36400.0
2005-04-11 15:35:00,52.04,52.05,52.01,52.03,13100.0,35.0474,35.0542,35.0272,35.0407,13100.0
2005-04-11 15:40:00,52.03,52.05,52.02,52.04,14900.0,35.0407,35.0542,35.034,35.0474,14900.0
2005-04-11 15:45:00,52.05,52.06,52.03,52.05,29400.0,35.0542,35.0609,35.0407,35.0542,29400.0
2005-04-11 15:50:00,52.05,52.08,52.04,52.06,27600.0,35.0542,35.0744,35.0474,35.0609,27600.0
2005-04-11 15:55:00,52.06,52.11,52.05,52.08,45400.0,35.0609,35.0946,35.0542,35.0744,45400.0
2005-04-12 09:30:00,52.0,52.02,51.95,52.01,26700.0,35.0205,35.034,34.9868,35.0272,26700.0
2005-04-12 09:35:00,52.01,52.02,51.92,52.0,48100.0,35.0272,35.034,34.9666,35.0205,48100.0
2005-04-12 09:40:00,52.0,52.02,51.81,51.83,38400.0,35.0205,35.034,34.8925,34.906,38400.0
2005-04-12 09:45:00,51.84,51.95,51.83,51.84,29800.0,34.9128,34.9868,34.906,34.9128,29800.0
2005-04-12 09:50:00,51.83,51.9,51.8,51.8,19900.0,34.906,34.9532,34.8858,34.8858,19900.0
2005-04-12 09:55:00,51.79,51.8,51.73,51.76,27300.0,34.8791,34.8858,34.8387,34.8589,27300.0
2005-04-12 10:00:00,51.76,51.79,51.7,51.79,46300.0,34.8589,34.8791,34.8185,34.8791,46300.0
2005-04-12 10:05:00,51.79,51.79,51.65,51.65,11200.0,34.8791,34.8791,34.7848,34.7848,11200.0
2005-04-12 10:10:00,51.65,51.7,51.63,51.66,15100.0,34.7848,34.8185,34.7713,34.7915,15100.0
2005-04-12 10:15:00,51.66,51.73,51.66,51.72,105200.0,34.7915,34.8387,34.7915,34.8319,105200.0
2005-04-12 10:20:00,51.72,51.76,51.7,51.71,14700.0,34.8319,34.8589,34.8185,34.8252,14700.0
2005-04-12 10:25:00,51.73,51.73,51.68,51.69,40900.0,34.8387,34.8387,34.805,34.8117,40900.0
2005-04-12 10:30:00,51.69,51.69,51.64,51.65,31000.0,34.8117,34.8117,34.7781,34.7848,31000.0
2005-04-12 10:35:00,51.65,51.68,51.53,51.53,16700.0,34.7848,34.805,34.704,34.704,16700.0
2005-04-12 10:40:00,51.53,51.53,51.37,51.38,15900.0,34.704,34.704,34.5962,34.603,15900.0
2005-04-12 10:45:00,51.37,51.37,51.31,51.32,17700.0,34.5962,34.5962,34.5558,34.5625,17700.0
2005-04-12 10:50:00,51.31,51.42,51.31,51.42,26500.0,34.5558,34.6299,34.5558,34.6299,26500.0
2005-04-12 10:55:00,51.44,51.49,51.37,51.49,7000.0,34.6434,34.677,34.5962,34.677,7000.0
2005-04-12 11:00:00,51.49,51.55,51.49,51.54,26300.0,34.677,34.7174,34.677,34.7107,26300.0
2005-04-12 11:05:00,51.53,51.57,51.53,51.57,7800.0,34.704,34.7309,34.704,34.7309,7800.0
2005-04-12 11:10:00,51.57,51.57,51.49,51.51,23200.0,34.7309,34.7309,34.677,34.6905,23200.0
2005-04-12 11:15:00,51.51,51.55,51.5,51.55,10700.0,34.6905,34.7174,34.6838,34.7174,10700.0
2005-04-12 11:20:00,51.55,51.66,51.55,51.66,23500.0,34.7174,34.7915,34.7174,34.7915,23500.0
2005-04-12 11:25:00,51.66,51.68,51.62,51.62,19400.0,34.7915,34.805,34.7646,34.7646,19400.0
2005-04-12 11:30:00,51.63,51.65,51.63,51.65,29000.0,34.7713,34.7848,34.7713,34.7848,29000.0
2005-04-12 11:35:00,51.65,51.66,51.57,51.63,11500.0,34.7848,34.7915,34.7309,34.7713,11500.0
2005-04-12 11:40:00,51.65,51.68,51.65,51.66,8900.0,34.7848,34.805,34.7848,34.7915,8900.0
2005-04-12 11:45:00,51.66,51.7,51.65,51.7,26000.0,34.7915,34.8185,34.7848,34.8185,26000.0
2005-04-12 11:50:00,51.7,51.74,51.68,51.69,26900.0,34.8185,34.8454,34.805,34.8117,26900.0
2005-04-12 11:55:00,51.71,51.71,51.66,51.71,18500.0,34.8252,34.8252,34.7915,34.8252,18500.0
2005-04-12 12:00:00,51.7,51.7,51.65,51.66,11800.0,34.8185,34.8185,34.7848,34.7915,11800.0
2005-04-12 12:05:00,51.66,51.68,51.66,51.68,7900.0,34.7915,34.805,34.7915,34.805,7900.0
2005-04-12 12:10:00,51.68,51.7,51.68,51.7,11900.0,34.805,34.8185,34.805,34.8185,11900.0
2005-04-12 12:15:00,51.69,51.7,51.69,51.7,6700.0,34.8117,34.8185,34.8117,34.8185,6700.0
2005-04-12 12:20:00,51.7,51.73,51.69,51.72,16100.0,34.8185,34.8387,34.8117,34.8319,16100.0
2005-04-12 12:25:00,51.74,51.75,51.73,51.75,6000.0,34.8454,34.8521,34.8387,34.8521,6000.0
2005-04-12 12:30:00,51.75,51.75,51.72,51.72,21600.0,34.8521,34.8521,34.8319,34.8319,21600.0
2005-04-12 12:35:00,51.72,51.74,51.72,51.73,22200.0,34.8319,34.8454,34.8319,34.8387,22200.0
2005-04-12 12:40:00,51.74,51.75,51.71,51.74,16800.0,34.8454,34.8521,34.8252,34.8454,16800.0
2005-04-12 12:45:00,51.74,51.86,51.74,51.86,21200.0,34.8454,34.9262,34.8454,34.9262,21200.0
2005-04-12 12:50:00,51.84,51.86,51.8,51.8,16700.0,34.9128,34.9262,34.8858,34.8858,16700.0
2005-04-12 12:55:00,51.8,51.8,51.75,51.75,14000.0,34.8858,34.8858,34.8521,34.8521,14000.0
2005-04-12 13:00:00,51.75,51.78,51.74,51.78,24700.0,34.8521,34.8723,34.8454,34.8723,24700.0
2005-04-12 13:05:00,51.78,51.83,51.78,51.78,10700.0,34.8723,34.906,34.8723,34.8723,10700.0
2005-04-12 13:10:00,51.78,51.78,51.72,51.75,9700.0,34.8723,34.8723,34.8319,34.8521,9700.0
2005-04-12 13:15:00,51.75,51.79,51.75,51.76,8300.0,34.8521,34.8791,34.8521,34.8589,8300.0
2005-04-12 13:20:00,51.76,51.79,51.74,51.79,14100.0,34.8589,34.8791,34.8454,34.8791,14100.0
2005-04-12 13:25:00,51.79,51.79,51.74,51.74,17600.0,34.8791,34.8791,34.8454,34.8454,17600.0
2005-04-12 13:30:00,51.74,51.78,51.74,51.78,7500.0,34.8454,34.8723,34.8454,34.8723,7500.0
2005-04-12 13:35:00,51.77,51.78,51.75,51.77,19500.0,34.8656,34.8723,34.8521,34.8656,19500.0
2005-04-12 13:40:00,51.77,51.78,51.76,51.76,7600.0,34.8656,34.8723,34.8589,34.8589,7600.0
2005-04-12 13:45:00,51.75,51.75,51.69,51.69,24900.0,34.8521,34.8521,34.8117,34.8117,24900.0
2005-04-12 13:50:00,51.69,51.71,51.68,51.7,11700.0,34.8117,34.8252,34.805,34.8185,11700.0
2005-04-12 13:55:00,51.71,51.76,51.71,51.76,10900.0,34.8252,34.8589,34.8252,34.8589,10900.0
2005-04-12 14:00:00,51.74,51.94,51.73,51.94,68600.0,34.8454,34.9801,34.8387,34.9801,68600.0
2005-04-12 14:05:00,51.95,52.0,51.9,51.97,70800.0,34.9868,35.0205,34.9532,35.0003,70800.0
2005-04-12 14:10:00,51.97,52.08,51.96,52.08,70600.0,35.0003,35.0744,34.9936,35.0744,70600.0
2005-04-12 14:15:00,52.1,52.25,52.1,52.25,29400.0,35.0879,35.1889,35.0879,35.1889,29400.0
2005-04-12 14:20:00,52.25,52.48,52.25,52.32,38800.0,35.1889,35.3438,35.1889,35.236,38800.0
2005-04-12 14:25:00,52.32,52.4,52.3,52.32,33100.0,35.236,35.2899,35.2226,35.236,33100.0
2005-04-12 14:30:00,52.32,52.37,52.29,52.31,38600.0,35.236,35.2697,35.2158,35.2293,38600.0
2005-04-12 14:35:00,52.3,52.3,52.26,52.3,25400.0,35.2226,35.2226,35.1956,35.2226,25400.0
2005-04-12 14:40:00,52.3,52.45,52.29,52.44,37700.0,35.2226,35.3236,35.2158,35.3168,37700.0
2005-04-12 14:45:00,52.43,52.6,52.42,52.6,41800.0,35.3101,35.4246,35.3034,35.4246,41800.0
2005-04-12 14:50:00,52.6,52.71,52.6,52.7,26800.0,35.4246,35.4987,35.4246,35.4919,26800.0
2005-04-12 14:55:00,52.72,52.82,52.72,52.76,28700.0,35.5054,35.5728,35.5054,35.5323,28700.0
2005-04-12 15:00:00,52.75,52.83,52.75,52.79,58500.0,35.5256,35.5795,35.5256,35.5526,58500.0
2005-04-12 15:05:00,52.76,52.81,52.73,52.77,48100.0,35.5323,35.566,35.5121,35.5391,48100.0
2005-04-12 15:10:00,52.78,52.78,52.64,52.64,16700.0,35.5458,35.5458,35.4515,35.4515,16700.0
2005-04-12 15:15:00,52.64,52.65,52.57,52.59,51100.0,35.4515,35.4583,35.4044,35.4179,51100.0
2005-04-12 15:20:00,52.6,52.7,52.59,52.68,26300.0,35.4246,35.4919,35.4179,35.4785,26300.0
2005-04-12 15:25:00,52.7,52.74,52.69,52.74,14900.0,35.4919,35.5189,35.4852,35.5189,14900.0
2005-04-12 15:30:00,52.75,52.8,52.68,52.71,36100.0,35.5256,35.5593,35.4785,35.4987,36100.0
2005-04-12 15:35:00,52.71,52.77,52.71,52.74,35300.0,35.4987,35.5391,35.4987,35.5189,35300.0
2005-04-12 15:40:00,52.71,52.71,52.6,52.6,25800.0,35.4987,35.4987,35.4246,35.4246,25800.0
2005-04-12 15:45:00,52.59,52.62,52.58,52.62,35700.0,35.4179,35.4381,35.4111,35.4381,35700.0
2005-04-12 15:50:00,52.62,52.65,52.59,52.59,32900.0,35.4381,35.4583,35.4179,35.4179,32900.0
2005-04-12 15:55:00,52.6,52.6,52.53,52.58,63200.0,35.4246,35.4246,35.3774,35.4111,63200.0
2005-04-13 09:30:00,52.58,52.58,52.4,52.43,47700.0,35.4111,35.4111,35.2899,35.3101,47700.0
2005-04-13 09:35:00,52.44,52.54,52.42,52.44,67500.0,35.3168,35.3842,35.3034,35.3168,67500.0
2005-04-13 09:40:00,52.45,52.57,52.43,52.53,32400.0,35.3236,35.4044,35.3101,35.3774,32400.0
2005-04-13 09:45:00,52.53,52.63,52.48,52.6,37400.0,35.3774,35.4448,35.3438,35.4246,37400.0
2005-04-13 09:50:00,52.6,52.65,52.51,52.56,21400.0,35.4246,35.4583,35.364,35.3977,21400.0
2005-04-13 09:55:00,52.57,52.59,52.45,52.5,33800.0,35.4044,35.4179,35.3236,35.3572,33800.0
2005-04-13 10:00:00,52.5,52.5,52.41,52.41,59400.0,35.3572,35.3572,35.2966,35.2966,59400.0
2005-04-13 10:05:00,52.41,52.46,52.41,52.45,8000.0,35.2966,35.3303,35.2966,35.3236,8000.0
2005-04-13 10:10:00,52.43,52.49,52.39,52.49,12200.0,35.3101,35.3505,35.2832,35.3505,12200.0
2005-04-13 10:15:00,52.49,52.49,52.41,52.42,10000.0,35.3505,35.3505,35.2966,35.3034,10000.0
2005-04-13 10:20:00,52.42,52.43,52.37,52.38,9500.0,35.3034,35.3101,35.2697,35.2764,9500.0
2005-04-13 10:25:00,52.38,52.38,52.31,52.31,15100.0,35.2764,35.2764,35.2293,35.2293,15100.0
2005-04-13 10:30:00,52.3,52.51,52.3,52.49,61000.0,35.2226,35.364,35.2226,35.3505,61000.0
2005-04-13 10:35:00,52.5,52.51,52.28,52.29,20600.0,35.3572,35.364,35.2091,35.2158,20600.0
2005-04-13 10:40:00,52.29,52.36,52.26,52.35,9400.0,35.2158,35.263,35.1956,35.2562,9400.0
2005-04-13 10:45:00,52.35,52.35,52.19,52.19,17700.0,35.2562,35.2562,35.1485,35.1485,17700.0
2005-04-13 10:50:00,52.19,52.24,52.18,52.22,17100.0,35.1485,35.1821,35.1417,35.1687,17100.0
2005-04-13 10:55:00,52.23,52.31,52.23,52.25,11700.0,35.1754,35.2293,35.1754,35.1889,11700.0
2005-04-13 11:00:00,52.25,52.29,52.23,52.23,16700.0,35.1889,35.2158,35.1754,35.1754,16700.0
2005-04-13 11:05:00,52.21,52.22,52.15,52.17,12200.0,35.1619,35.1687,35.1215,35.135,12200.0
2005-04-13 11:10:00,52.15,52.24,52.12,52.19,14100.0,35.1215,35.1821,35.1013,35.1485,14100.0
2005-04-13 11:15:00,52.2,52.31,52.2,52.26,8200.0,35.1552,35.2293,35.1552,35.1956,8200.0
2005-04-13 11:20:00,52.24,52.29,52.22,52.22,11400.0,35.1821,35.2158,35.1687,35.1687,11400.0
2005-04-13 11:25:00,52.24,52.26,52.2,52.23,18800.0,35.1821,35.1956,35.1552,35.1754,18800.0
2005-04-13 11:30:00,52.23,52.26,52.19,52.26,32100.0,35.1754,35.1956,35.1485,35.1956,32100.0
2005-04-13 11:35:00,52.29,52.29,52.19,52.2,25400.0,35.2158,35.2158,35.1485,35.1552,25400.0
2005-04-13 11:40:00,52.2,52.23,52.17,52.21,15500.0,35.1552,35.1754,35.135,35.1619,15500.0
2005-04-13 11:45:00,52.21,52.26,52.19,52.19,25700.0,35.1619,35.1956,35.1485,35.1485,25700.0
2005-04-13 11:50:00,52.19,52.2,52.13,52.15,21800.0,35.1485,35.1552,35.1081,35.1215,21800.0
2005-04-13 11:55:00,52.16,52.16,52.07,52.08,23900.0,35.1283,35.1283,35.0677,35.0744,23900.0
2005-04-13 12:00:00,52.06,52.06,51.97,52.01,29900.0,35.0609,35.0609,35.0003,35.0272,29900.0
2005-04-13 12:05:00,52.02,52.09,52.02,52.07,10100.0,35.034,35.0811,35.034,35.0677,10100.0
2005-04-13 12:10:00,52.04,52.11,52.03,52.07,9000.0,35.0474,35.0946,35.0407,35.0677,9000.0
2005-04-13 12:15:00,52.06,52.09,52.03,52.04,13600.0,35.0609,35.0811,35.0407,35.0474,13600.0
2005-04-13 12:20:00,52.04,52.09,52.01,52.09,5100.0,35.0474,35.0811,35.0272,35.0811,5100.0
2005-04-13 12:25:00,52.09,52.09,52.05,52.05,9600.0,35.0811,35.0811,35.0542,35.0542,9600.0
2005-04-13 12:30:00,52.05,52.06,52.0,52.03,13200.0,35.0542,35.0609,35.0205,35.0407,13200.0
2005-04-13 12:35:00,52.07,52.12,52.04,52.04,6300.0,35.0677,35.1013,35.0474,35.0474,6300.0
2005-04-13 12:40:00,52.04,52.08,52.02,52.07,9000.0,35.0474,35.0744,35.034,35.0677,9000.0
2005-04-13 12:45:00,52.07,52.1,52.07,52.1,12300.0,35.0677,35.0879,35.0677,35.0879,12300.0
2005-04-13 12:50:00,52.1,52.22,52.1,52.2,13500.0,35.0879,35.1687,35.0879,35.1552,13500.0
2005-04-13 12:55:00,52.21,52.24,52.19,52.23,21300.0,35.1619,35.1821,35.1485,35.1754,21300.0
2005-04-13 13:00:00,52.23,52.23,52.15,52.18,15800.0,35.1754,35.1754,35.1215,35.1417,15800.0
2005-04-13 13:05:00,52.19,52.21,52.18,52.21,8400.0,35.1485,35.1619,35.1417,35.1619,8400.0
2005-04-13 13:10:00,52.19,52.21,52.17,52.21,8100.0,35.1485,35.1619,35.135,35.1619,8100.0
2005-04-13 13:15:00,52.22,52.25,52.14,52.24,9700.0,35.1687,35.1889,35.1148,35.1821,9700.0
2005-04-13 13:20:00,52.25,52.26,52.18,52.19,21900.0,35.1889,35.1956,35.1417,35.1485,21900.0
2005-04-13 13:25:00,52.19,52.2,52.14,52.14,9600.0,35.1485,35.1552,35.1148,35.1148,9600.0
2005-04-13 13:30:00,52.13,52.23,52.1,52.23,26200.0,35.1081,35.1754,35.0879,35.1754,26200.0
2005-04-13 13:35:00,52.22,52.22,52.17,52.18,11600.0,35.1687,35.1687,35.135,35.1417,11600.0
2005-04-13 13:40:00,52.18,52.2,52.13,52.14,18100.0,35.1417,35.1552,35.1081,35.1148,18100.0
2005-04-13 13:45:00,52.14,52.16,52.04,52.05,15600.0,35.1148,35.1283,35.0474,35.0542,15600.0
2005-04-13 13:50:00,52.05,52.06,51.99,52.0,23000.0,35.0542,35.0609,35.0138,35.0205,23000.0
2005-04-13 13:55:00,52.0,52.02,51.99,52.0,24600.0,35.0205,35.034,35.0138,35.0205,24600.0
2005-04-13 14:00:00,52.02,52.11,52.0,52.05,15200.0,35.034,35.0946,35.0205,35.0542,15200.0
2005-04-13 14:05:00,52.04,52.06,52.03,52.06,6700.0,35.0474,35.0609,35.0407,35.0609,6700.0
2005-04-13 14:10:00,52.06,52.12,52.03,52.03,15800.0,35.0609,35.1013,35.0407,35.0407,15800.0
2005-04-13 14:15:00,52.06,52.13,52.06,52.13,16200.0,35.0609,35.1081,35.0609,35.1081,16200.0
2005-04-13 14:20:00,52.14,52.2,52.14,52.19,13800.0,35.1148,35.1552,35.1148,35.1485,13800.0
2005-04-13 14:25:00,52.19,52.22,52.19,52.21,18900.0,35.1485,35.1687,35.1485,35.1619,18900.0
2005-04-13 14:30:00,52.21,52.21,52.18,52.18,17800.0,35.1619,35.1619,35.1417,35.1417,17800.0
2005-04-13 14:35:00,52.19,52.27,52.19,52.26,23800.0,35.1485,35.2023,35.1485,35.1956,23800.0
2005-04-13 14:40:00,52.25,52.25,52.22,52.22,15300.0,35.1889,35.1889,35.1687,35.1687,15300.0
2005-04-13 14:45:00,52.22,52.27,52.21,52.26,29500.0,35.1687,35.2023,35.1619,35.1956,29500.0
2005-04-13 14:50:00,52.26,52.31,52.17,52.19,37600.0,35.1956,35.2293,35.135,35.1485,37600.0
2005-04-13 14:55:00,52.17,52.18,52.07,52.09,21400.0,35.135,35.1417,35.0677,35.0811,21400.0
2005-04-13 15:00:00,52.09,52.15,52.06,52.14,31600.0,35.0811,35.1215,35.0609,35.1148,31600.0
2005-04-13 15:05:00,52.13,52.22,52.11,52.2,30200.0,35.1081,35.1687,35.0946,35.1552,30200.0
2005-04-13 15:10:00,52.2,52.23,52.16,52.2,22500.0,35.1552,35.1754,35.1283,35.1552,22500.0
2005-04-13 15:15:00,52.21,52.32,52.2,52.25,54400.0,35.1619,35.236,35.1552,35.1889,54400.0
2005-04-13 15:20:00,52.25,52.28,52.21,52.25,42900.0,35.1889,35.2091,35.1619,35.1889,42900.0
2005-04-13 15:25:00,52.27,52.31,52.25,52.25,25800.0,35.2023,35.2293,35.1889,35.1889,25800.0
2005-04-13 15:30:00,52.25,52.26,52.18,52.2,29800.0,35.1889,35.1956,35.1417,35.1552,29800.0
2005-04-13 15:35:00,52.19,52.2,52.07,52.08,24300.0,35.1485,35.1552,35.0677,35.0744,24300.0
2005-04-13 15:40:00,52.08,52.17,52.06,52.17,49800.0,35.0744,35.135,35.0609,35.135,49800.0
2005-04-13 15:45:00,52.17,52.29,52.17,52.29,33700.0,35.135,35.2158,35.135,35.2158,33700.0
2005-04-13 15:50:00,52.25,52.29,52.18,52.23,34700.0,35.1889,35.2158,35.1417,35.1754,34700.0
2005-04-13 15:55:00,52.24,52.28,52.23,52.23,39400.0,35.1821,35.2091,35.1754,35.1754,39400.0
2005-04-14 09:30:00,52.22,52.23,52.01,52.22,38400.0,35.1687,35.1754,35.0272,35.1687,38400.0
2005-04-14 09:35:00,52.26,52.26,52.1,52.19,23900.0,35.1956,35.1956,35.0879,35.1485,23900.0
2005-04-14 09:40:00,52.23,52.3,52.19,52.24,15700.0,35.1754,35.2226,35.1485,35.1821,15700.0
2005-04-14 09:45:00,52.29,52.51,52.19,52.51,24300.0,35.2158,35.364,35.1485,35.364,24300.0
2005-04-14 09:50:00,52.5,52.52,52.39,52.49,17400.0,35.3572,35.3707,35.2832,35.3505,17400.0
2005-04-14 09:55:00,52.51,52.56,52.42,52.42,15400.0,35.364,35.3977,35.3034,35.3034,15400.0
2005-04-14 10:00:00,52.4,52.44,52.35,52.41,26000.0,35.2899,35.3168,35.2562,35.2966,26000.0
2005-04-14 10:05:00,52.41,52.45,52.33,52.39,11700.0,35.2966,35.3236,35.2428,35.2832,11700.0
2005-04-14 10:10:00,52.4,52.4,52.31,52.38,16800.0,35.2899,35.2899,35.2293,35.2764,16800.0
2005-04-14 10:15:00,52.37,52.39,52.31,52.36,17300.0,35.2697,35.2832,35.2293,35.263,17300.0
2005-04-14 10:20:00,52.38,52.4,52.34,52.35,9300.0,35.2764,35.2899,35.2495,35.2562,9300.0
2005-04-14 10:25:00,52.36,52.39,52.33,52.38,8500.0,35.263,35.2832,35.2428,35.2764,8500.0
2005-04-14 10:30:00,52.38,52.38,52.25,52.25,10200.0,35.2764,35.2764,35.1889,35.1889,10200.0
2005-04-14 10:35:00,52.26,52.39,52.26,52.36,21200.0,35.1956,35.2832,35.1956,35.263,21200.0
2005-04-14 10:40:00,52.35,52.51,52.34,52.51,23500.0,35.2562,35.364,35.2495,35.364,23500.0
2005-04-14 10:45:00,52.49,52.54,52.47,52.51,9600.0,35.3505,35.3842,35.337,35.364,9600.0
2005-04-14 10:50:00,52.5,52.53,52.5,52.51,13000.0,35.3572,35.3774,35.3572,35.364,13000.0
2005-04-14 10:55:00,52.49,52.5,52.47,52.48,11700.0,35.3505,35.3572,35.337,35.3438,11700.0
2005-04-14 11:00:00,52.47,52.5,52.42,52.42,12400.0,35.337,35.3572,35.3034,35.3034,12400.0
2005-04-14 11:05:00,52.42,52.49,52.41,52.48,28900.0,35.3034,35.3505,35.2966,35.3438,28900.0
2005-04-14 11:10:00,52.48,52.49,52.41,52.41,10700.0,35.3438,35.3505,35.2966,35.2966,10700.0
2005-04-14 11:15:00,52.41,52.42,52.33,52.34,9800.0,35.2966,35.3034,35.2428,35.2495,9800.0
2005-04-14 11:20:00,52.33,52.33,52.3,52.32,10500.0,35.2428,35.2428,35.2226,35.236,10500.0
2005-04-14 11:25:00,52.32,52.32,52.3,52.32,5600.0,35.236,35.236,35.2226,35.236,5600.0
2005-04-14 11:30:00,52.32,52.33,52.29,52.33,26100.0,35.236,35.2428,35.2158,35.2428,26100.0
2005-04-14 11:35:00,52.33,52.48,52.33,52.45,12400.0,35.2428,35.3438,35.2428,35.3236,12400.0
2005-04-14 11:40:00,52.44,52.44,52.38,52.39,7900.0,35.3168,35.3168,35.2764,35.2832,7900.0
2005-04-14 11:45:00,52.39,52.46,52.38,52.43,5400.0,35.2832,35.3303,35.2764,35.3101,5400.0
2005-04-14 11:50:00,52.4,52.4,52.35,52.36,4900.0,35.2899,35.2899,35.2562,35.263,4900.0
2005-04-14 11:55:00,52.38,52.43,52.38,52.41,6600.0,35.2764,35.3101,35.2764,35.2966,6600.0
2005-04-14 12:00:00,52.37,52.37,52.33,52.33,16200.0,35.2697,35.2697,35.2428,35.2428,16200.0
2005-04-14 12:05:00,52.32,52.32,52.28,52.3,5300.0,35.236,35.236,35.2091,35.2226,5300.0
2005-04-14 12:10:00,52.3,52.32,52.28,52.32,11200.0,35.2226,35.236,35.2091,35.236,11200.0
2005-04-14 12:15:00,52.31,52.32,52.24,52.25,11200.0,35.2293,35.236,35.1821,35.1889,11200.0
2005-04-14 12:20:00,52.25,52.25,52.18,52.18,11600.0,35.1889,35.1889,35.1417,35.1417,11600.0
2005-04-14 12:25:00,52.17,52.2,52.16,52.17,7000.0,35.135,35.1552,35.1283,35.135,7000.0
2005-04-14 12:30:00,52.19,52.26,52.19,52.25,13100.0,35.1485,35.1956,35.1485,35.1889,13100.0
2005-04-14 12:35:00,52.27,52.27,52.23,52.24,7400.0,35.2023,35.2023,35.1754,35.1821,7400.0
2005-04-14 12:40:00,52.24,52.25,52.24,52.25,15700.0,35.1821,35.1889,35.1821,35.1889,15700.0
2005-04-14 12:45:00,52.26,52.28,52.25,52.27,9000.0,35.1956,35.2091,35.1889,35.2023,9000.0
2005-04-14 12:50:00,52.27,52.28,52.25,52.28,13500.0,35.2023,35.2091,35.1889,35.2091,13500.0
2005-04-14 12:55:00,52.28,52.32,52.27,52.32,7300.0,35.2091,35.236,35.2023,35.236,7300.0
2005-04-14 13:00:00,52.32,52.35,52.32,52.34,10100.0,35.236,35.2562,35.236,35.2495,10100.0
2005-04-14 13:05:00,52.34,52.36,52.34,52.35,10100.0,35.2495,35.263,35.2495,35.2562,10100.0
2005-04-14 13:10:00,52.35,52.35,52.26,52.26,13400.0,35.2562,35.2562,35.1956,35.1956,13400.0
2005-04-14 13:15:00,52.24,52.29,52.15,52.16,21300.0,35.1821,35.2158,35.1215,35.1283,21300.0
2005-04-14 13:20:00,52.17,52.32,52.17,52.32,11600.0,35.135,35.236,35.135,35.236,11600.0
2005-04-14 13:25:00,52.32,52.32,52.21,52.21,10800.0,35.236,35.236,35.1619,35.1619,10800.0
2005-04-14 13:30:00,52.22,52.27,52.19,52.22,13000.0,35.1687,35.2023,35.1485,35.1687,13000.0
2005-04-14 13:35:00,52.22,52.31,52.2,52.31,20900.0,35.1687,35.2293,35.1552,35.2293,20900.0
2005-04-14 13:40:00,52.3,52.34,52.29,52.31,7400.0,35.2226,35.2495,35.2158,35.2293,7400.0
2005-04-14 13:45:00,52.31,52.31,52.29,52.3,13100.0,35.2293,35.2293,35.2158,35.2226,13100.0
2005-04-14 13:50:00,52.3,52.34,52.28,52.29,22900.0,35.2226,35.2495,35.2091,35.2158,22900.0
2005-04-14 13:55:00,52.29,52.36,52.28,52.31,24400.0,35.2158,35.263,35.2091,35.2293,24400.0
2005-04-14 14:00:00,52.29,52.32,52.2,52.29,26300.0,35.2158,35.236,35.1552,35.2158,26300.0
2005-04-14 14:05:00,52.3,52.36,52.3,52.32,23400.0,35.2226,35.263,35.2226,35.236,23400.0
2005-04-14 14:10:00,52.32,52.4,52.27,52.38,35500.0,35.236,35.2899,35.2023,35.2764,35500.0
2005-04-14 14:15:00,52.38,52.46,52.33,52.42,24900.0,35.2764,35.3303,35.2428,35.3034,24900.0
2005-04-14 14:20:00,52.42,52.43,52.3,52.35,18800.0,35.3034,35.3101,35.2226,35.2562,18800.0
2005-04-14 14:25:00,52.35,52.39,52.33,52.39,13500.0,35.2562,35.2832,35.2428,35.2832,13500.0
2005-04-14 14:30:00,52.39,52.42,52.27,52.3,32700.0,35.2832,35.3034,35.2023,35.2226,32700.0
2005-04-14 14:35:00,52.29,52.35,52.2,52.25,23600.0,35.2158,35.2562,35.1552,35.1889,23600.0
2005-04-14 14:40:00,52.25,52.25,52.22,52.22,28300.0,35.1889,35.1889,35.1687,35.1687,28300.0
2005-04-14 14:45:00,52.22,52.31,52.22,52.31,36300.0,35.1687,35.2293,35.1687,35.2293,36300.0
2005-04-14 14:50:00,52.3,52.33,52.3,52.31,19000.0,35.2226,35.2428,35.2226,35.2293,19000.0
2005-04-14 14:55:00,52.31,52.38,52.23,52.29,39400.0,35.2293,35.2764,35.1754,35.2158,39400.0
2005-04-14 15:00:00,52.28,52.3,52.25,52.27,22600.0,35.2091,35.2226,35.1889,35.2023,22600.0
2005-04-14 15:05:00,52.27,52.28,52.21,52.23,14200.0,35.2023,35.2091,35.1619,35.1754,14200.0
2005-04-14 15:10:00,52.23,52.41,52.23,52.4,38500.0,35.1754,35.2966,35.1754,35.2899,38500.0
2005-04-14 15:15:00,52.4,52.47,52.39,52.4,35100.0,35.2899,35.337,35.2832,35.2899,35100.0
2005-04-14 15:20:00,52.4,52.43,52.4,52.43,24900.0,35.2899,35.3101,35.2899,35.3101,24900.0
2005-04-14 15:25:00,52.42,52.5,52.39,52.39,32600.0,35.3034,35.3572,35.2832,35.2832,32600.0
2005-04-14 15:30:00,52.39,52.46,52.38,52.43,29600.0,35.2832,35.3303,35.2764,35.3101,29600.0
2005-04-14 15:35:00,52.42,52.43,52.4,52.4,18400.0,35.3034,35.3101,35.2899,35.2899,18400.0
2005-04-14 15:40:00,52.4,52.41,52.18,52.18,33700.0,35.2899,35.2966,35.1417,35.1417,33700.0
2005-04-14 15:45:00,52.17,52.28,52.17,52.28,20600.0,35.135,35.2091,35.135,35.2091,20600.0
2005-04-14 15:50:00,52.26,52.4,52.22,52.39,90300.0,35.1956,35.2899,35.1687,35.2832,90300.0
2005-04-14 15:55:00,52.38,52.39,52.23,52.23,31300.0,35.2764,35.2832,35.1754,35.1754,31300.0
2005-04-15 09:30:00,52.05,52.13,52.0,52.0,85800.0,35.0542,35.1081,35.0205,35.0205,85800.0
2005-04-15 09:35:00,52.0,52.02,52.0,52.02,18200.0,35.0205,35.034,35.0205,35.034,18200.0
2005-04-15 09:40:00,52.02,52.06,51.85,51.85,50800.0,35.034,35.0609,34.9195,34.9195,50800.0
2005-04-15 09:45:00,51.84,51.97,51.84,51.95,14800.0,34.9128,35.0003,34.9128,34.9868,14800.0
2005-04-15 09:50:00,51.95,52.2,51.95,52.09,33000.0,34.9868,35.1552,34.9868,35.0811,33000.0
2005-04-15 09:55:00,52.09,52.15,52.01,52.15,136700.0,35.0811,35.1215,35.0272,35.1215,136700.0
2005-04-15 10:00:00,52.18,52.3,52.16,52.2,28400.0,35.1417,35.2226,35.1283,35.1552,28400.0
2005-04-15 10:05:00,52.2,52.22,52.15,52.19,106600.0,35.1552,35.1687,35.1215,35.1485,106600.0
2005-04-15 10:10:00,52.2,52.22,52.17,52.2,52300.0,35.1552,35.1687,35.135,35.1552,52300.0
2005-04-15 10:15:00,52.2,52.24,52.18,52.24,15100.0,35.1552,35.1821,35.1417,35.1821,15100.0
2005-04-15 10:20:00,52.26,52.28,52.2,52.27,17300.0,35.1956,35.2091,35.1552,35.2023,17300.0
2005-04-15 10:25:00,52.26,52.3,52.19,52.3,32800.0,35.1956,35.2226,35.1485,35.2226,32800.0
2005-04-15 10:30:00,52.3,52.47,52.29,52.33,28900.0,35.2226,35.337,35.2158,35.2428,28900.0
2005-04-15 10:35:00,52.34,52.43,52.31,52.34,19700.0,35.2495,35.3101,35.2293,35.2495,19700.0
2005-04-15 10:40:00,52.34,52.42,52.27,52.33,34800.0,35.2495,35.3034,35.2023,35.2428,34800.0
2005-04-15 10:45:00,52.32,52.38,52.2,52.27,29600.0,35.236,35.2764,35.1552,35.2023,29600.0
2005-04-15 10:50:00,52.3,52.41,52.3,52.41,16300.0,35.2226,35.2966,35.2226,35.2966,16300.0
2005-04-15 10:55:00,52.41,52.49,52.41,52.48,12000.0,35.2966,35.3505,35.2966,35.3438,12000.0
2005-04-15 11:00:00,52.46,52.5,52.28,52.29,21000.0,35.3303,35.3572,35.2091,35.2158,21000.0
2005-04-15 11:05:00,52.32,52.37,52.31,52.34,11500.0,35.236,35.2697,35.2293,35.2495,11500.0
2005-04-15 11:10:00,52.33,52.37,52.26,52.3,20700.0,35.2428,35.2697,35.1956,35.2226,20700.0
2005-04-15 11:15:00,52.29,52.34,52.22,52.24,20600.0,35.2158,35.2495,35.1687,35.1821,20600.0
2005-04-15 11:20:00,52.21,52.25,52.16,52.16,13100.0,35.1619,35.1889,35.1283,35.1283,13100.0
2005-04-15 11:25:00,52.16,52.16,52.09,52.09,10800.0,35.1283,35.1283,35.0811,35.0811,10800.0
2005-04-15 11:30:00,52.08,52.17,52.02,52.17,12700.0,35.0744,35.135,35.034,35.135,12700.0
2005-04-15 11:35:00,52.17,52.19,52.1,52.11,21200.0,35.135,35.1485,35.0879,35.0946,21200.0
2005-04-15 11:40:00,52.11,52.21,52.1,52.21,13900.0,35.0946,35.1619,35.0879,35.1619,13900.0
2005-04-15 11:45:00,52.21,52.26,52.21,52.25,20200.0,35.1619,35.1956,35.1619,35.1889,20200.0
2005-04-15 11:50:00,52.25,52.26,52.18,52.2,21600.0,35.1889,35.1956,35.1417,35.1552,21600.0
2005-04-15 11:55:00,52.19,52.21,52.15,52.2,14100.0,35.1485,35.1619,35.1215,35.1552,14100.0
2005-04-15 12:00:00,52.2,52.28,52.19,52.26,42700.0,35.1552,35.2091,35.1485,35.1956,42700.0
2005-04-15 12:05:00,52.25,52.33,52.25,52.3,19600.0,35.1889,35.2428,35.1889,35.2226,19600.0
2005-04-15 12:10:00,52.3,52.3,52.26,52.26,11500.0,35.2226,35.2226,35.1956,35.1956,11500.0
2005-04-15 12:15:00,52.26,52.27,52.21,52.21,10600.0,35.1956,35.2023,35.1619,35.1619,10600.0
2005-04-15 12:20:00,52.22,52.23,52.21,52.23,16800.0,35.1687,35.1754,35.1619,35.1754,16800.0
2005-04-15 12:25:00,52.22,52.28,52.22,52.22,18800.0,35.1687,35.2091,35.1687,35.1687,18800.0
2005-04-15 12:30:00,52.22,52.28,52.22,52.25,31700.0,35.1687,35.2091,35.1687,35.1889,31700.0
2005-04-15 12:35:00,52.26,52.33,52.26,52.31,11800.0,35.1956,35.2428,35.1956,35.2293,11800.0
2005-04-15 12:40:00,52.3,52.31,52.25,52.26,8200.0,35.2226,35.2293,35.1889,35.1956,8200.0
2005-04-15 12:45:00,52.26,52.27,52.24,52.24,10000.0,35.1956,35.2023,35.1821,35.1821,10000.0
2005-04-15 12:50:00,52.24,52.25,52.2,52.25,48800.0,35.1821,35.1889,35.1552,35.1889,48800.0
2005-04-15 12:55:00,52.23,52.23,52.19,52.2,21600.0,35.1754,35.1754,35.1485,35.1552,21600.0
2005-04-15 13:00:00,52.19,52.19,52.17,52.18,15800.0,35.1485,35.1485,35.135,35.1417,15800.0
2005-04-15 13:05:00,52.18,52.26,52.18,52.21,18800.0,35.1417,35.1956,35.1417,35.1619,18800.0
2005-04-15 13:10:00,52.22,52.28,52.2,52.2,15400.0,35.1687,35.2091,35.1552,35.1552,15400.0
2005-04-15 13:15:00,52.2,52.3,52.2,52.26,8600.0,35.1552,35.2226,35.1552,35.1956,8600.0
2005-04-15 13:20:00,52.26,52.3,52.25,52.3,9900.0,35.1956,35.2226,35.1889,35.2226,9900.0
2005-04-15 13:25:00,52.3,52.35,52.29,52.33,17000.0,35.2226,35.2562,35.2158,35.2428,17000.0
2005-04-15 13:30:00,52.31,52.32,52.25,52.29,14500.0,35.2293,35.236,35.1889,35.2158,14500.0
2005-04-15 13:35:00,52.3,52.35,52.28,52.3,42300.0,35.2226,35.2562,35.2091,35.2226,42300.0
2005-04-15 13:40:00,52.31,52.32,52.28,52.28,10400.0,35.2293,35.236,35.2091,35.2091,10400.0
2005-04-15 13:45:00,52.28,52.28,52.22,52.23,18500.0,35.2091,35.2091,35.1687,35.1754,18500.0
2005-04-15 13:50:00,52.23,52.23,52.15,52.15,39500.0,35.1754,35.1754,35.1215,35.1215,39500.0
2005-04-15 13:55:00,52.15,52.2,52.15,52.19,20400.0,35.1215,35.1552,35.1215,35.1485,20400.0
2005-04-15 14:00:00,52.2,52.22,52.19,52.22,14000.0,35.1552,35.1687,35.1485,35.1687,14000.0
2005-04-15 14:05:00,52.23,52.26,52.23,52.25,13000.0,35.1754,35.1956,35.1754,35.1889,13000.0
2005-04-15 14:10:00,52.25,52.28,52.24,52.27,9000.0,35.1889,35.2091,35.1821,35.2023,9000.0
2005-04-15 14:15:00,52.27,52.33,52.27,52.29,19200.0,35.2023,35.2428,35.2023,35.2158,19200.0
2005-04-15 14:20:00,52.3,52.32,52.26,52.27,9400.0,35.2226,35.236,35.1956,35.2023,9400.0
2005-04-15 14:25:00,52.27,52.3,52.25,52.25,12000.0,35.2023,35.2226,35.1889,35.1889,12000.0
2005-04-15 14:30:00,52.26,52.26,52.22,52.23,15800.0,35.1956,35.1956,35.1687,35.1754,15800.0
2005-04-15 14:35:00,52.22,52.27,52.22,52.26,46500.0,35.1687,35.2023,35.1687,35.1956,46500.0
2005-04-15 14:40:00,52.27,52.27,52.21,52.23,24300.0,35.2023,35.2023,35.1619,35.1754,24300.0
2005-04-15 14:45:00,52.23,52.29,52.22,52.25,21500.0,35.1754,35.2158,35.1687,35.1889,21500.0
2005-04-15 14:50:00,52.25,52.25,52.22,52.22,14200.0,35.1889,35.1889,35.1687,35.1687,14200.0
2005-04-15 14:55:00,52.22,52.31,52.21,52.31,25400.0,35.1687,35.2293,35.1619,35.2293,25400.0
2005-04-15 15:00:00,52.31,52.35,52.23,52.24,34700.0,35.2293,35.2562,35.1754,35.1821,34700.0
2005-04-15 15:05:00,52.24,52.27,52.22,52.22,53100.0,35.1821,35.2023,35.1687,35.1687,53100.0
2005-04-15 15:10:00,52.22,52.25,52.17,52.17,16500.0,35.1687,35.1889,35.135,35.135,16500.0
2005-04-15 15:15:00,52.19,52.21,52.17,52.19,10900.0,35.1485,35.1619,35.135,35.1485,10900.0
2005-04-15 15:20:00,52.18,52.19,52.15,52.17,35000.0,35.1417,35.1485,35.1215,35.135,35000.0
2005-04-15 15:25:00,52.17,52.17,52.15,52.15,25500.0,35.135,35.135,35.1215,35.1215,25500.0
2005-04-15 15:30:00,52.16,52.18,52.15,52.18,33000.0,35.1283,35.1417,35.1215,35.1417,33000.0
2005-04-15 15:35:00,52.18,52.18,52.15,52.16,44900.0,35.1417,35.1417,35.1215,35.1283,44900.0
2005-04-15 15:40:00,52.16,52.17,52.01,52.03,50000.0,35.1283,35.135,35.0272,35.0407,50000.0
2005-04-15 15:45:00,52.02,52.03,51.9,51.9,40100.0,35.034,35.0407,34.9532,34.9532,40100.0
2005-04-15 15:50:00,51.9,51.92,51.9,51.92,59700.0,34.9532,34.9666,34.9532,34.9666,59700.0
2005-04-15 15:55:00,51.92,51.99,51.87,51.87,53100.0,34.9666,35.0138,34.933,34.933,53100.0
2005-04-18 09:30:00,51.82,52.0,51.81,51.99,46900.0,34.8993,35.0205,34.8925,35.0138,46900.0
2005-04-18 09:35:00,52.0,52.05,51.95,51.97,26800.0,35.0205,35.0542,34.9868,35.0003,26800.0
2005-04-18 09:40:00,51.91,51.98,51.8,51.89,46600.0,34.9599,35.007,34.8858,34.9464,46600.0
2005-04-18 09:45:00,51.94,51.99,51.81,51.88,24500.0,34.9801,35.0138,34.8925,34.9397,24500.0
2005-04-18 09:50:00,51.89,51.98,51.88,51.92,19100.0,34.9464,35.007,34.9397,34.9666,19100.0
2005-04-18 09:55:00,51.9,52.04,51.85,52.02,24100.0,34.9532,35.0474,34.9195,35.034,24100.0
2005-04-18 10:00:00,52.05,52.1,52.04,52.07,30000.0,35.0542,35.0879,35.0474,35.0677,30000.0
2005-04-18 10:05:00,52.06,52.21,52.06,52.21,23900.0,35.0609,35.1619,35.0609,35.1619,23900.0
2005-04-18 10:10:00,52.21,52.25,52.14,52.15,27000.0,35.1619,35.1889,35.1148,35.1215,27000.0
2005-04-18 10:15:00,52.16,52.18,52.12,52.17,15800.0,35.1283,35.1417,35.1013,35.135,15800.0
2005-04-18 10:20:00,52.18,52.19,52.11,52.12,29300.0,35.1417,35.1485,35.0946,35.1013,29300.0
2005-04-18 10:25:00,52.11,52.15,52.09,52.15,19400.0,35.0946,35.1215,35.0811,35.1215,19400.0
2005-04-18 10:30:00,52.16,52.17,52.15,52.16,16800.0,35.1283,35.135,35.1215,35.1283,16800.0
2005-04-18 10:35:00,52.16,52.16,52.12,52.12,14400.0,35.1283,35.1283,35.1013,35.1013,14400.0
2005-04-18 10:40:00,52.13,52.13,52.08,52.08,21800.0,35.1081,35.1081,35.0744,35.0744,21800.0
2005-04-18 10:45:00,52.06,52.07,52.02,52.02,17700.0,35.0609,35.0677,35.034,35.034,17700.0
2005-04-18 10:50:00,52.03,52.1,52.02,52.09,50100.0,35.0407,35.0879,35.034,35.0811,50100.0
2005-04-18 10:55:00,52.07,52.11,52.0,52.0,19000.0,35.0677,35.0946,35.0205,35.0205,19000.0
2005-04-18 11:00:00,52.0,52.08,51.97,52.08,25200.0,35.0205,35.0744,35.0003,35.0744,25200.0
2005-04-18 11:05:00,52.08,52.08,51.93,51.94,13300.0,35.0744,35.0744,34.9734,34.9801,13300.0
2005-04-18 11:10:00,51.94,51.96,51.88,51.95,23500.0,34.9801,34.9936,34.9397,34.9868,23500.0
2005-04-18 11:15:00,51.99,52.02,51.96,52.01,17400.0,35.0138,35.034,34.9936,35.0272,17400.0
2005-04-18 11:20:00,52.01,52.02,51.98,51.98,66400.0,35.0272,35.034,35.007,35.007,66400.0
2005-04-18 11:25:00,51.96,51.98,51.91,51.97,17500.0,34.9936,35.007,34.9599,35.0003,17500.0
2005-04-18 11:30:00,51.96,51.96,51.91,51.93,7500.0,34.9936,34.9936,34.9599,34.9734,7500.0
2005-04-18 11:35:00,51.93,51.94,51.89,51.89,35800.0,34.9734,34.9801,34.9464,34.9464,35800.0
2005-04-18 11:40:00,51.89,51.9,51.85,51.89,38700.0,34.9464,34.9532,34.9195,34.9464,38700.0
2005-04-18 11:45:00,51.88,51.92,51.86,51.87,30900.0,34.9397,34.9666,34.9262,34.933,30900.0
2005-04-18 11:50:00,51.89,51.97,51.88,51.97,13000.0,34.9464,35.0003,34.9397,35.0003,13000.0
2005-04-18 11:55:00,51.96,52.0,51.96,51.98,7200.0,34.9936,35.0205,34.9936,35.007,7200.0
2005-04-18 12:00:00,51.96,52.0,51.92,51.92,7700.0,34.9936,35.0205,34.9666,34.9666,7700.0
2005-04-18 12:05:00,51.9,51.92,51.87,51.89,11200.0,34.9532,34.9666,34.933,34.9464,11200.0
2005-04-18 12:10:00,51.89,51.91,51.88,51.9,7100.0,34.9464,34.9599,34.9397,34.9532,7100.0
2005-04-18 12:15:00,51.9,51.9,51.8,51.8,9100.0,34.9532,34.9532,34.8858,34.8858,9100.0
2005-04-18 12:20:00,51.83,51.83,51.79,51.83,21600.0,34.906,34.906,34.8791,34.906,21600.0
2005-04-18 12:25:00,51.84,51.84,51.79,51.81,14900.0,34.9128,34.9128,34.8791,34.8925,14900.0
2005-04-18 12:30:00,51.8,51.8,51.79,51.79,12400.0,34.8858,34.8858,34.8791,34.8791,12400.0
2005-04-18 12:35:00,51.79,51.84,51.79,51.83,19900.0,34.8791,34.9128,34.8791,34.906,19900.0
2005-04-18 12:40:00,51.83,51.85,51.81,51.85,9200.0,34.906,34.9195,34.8925,34.9195,9200.0
2005-04-18 12:45:00,51.86,51.9,51.86,51.88,18600.0,34.9262,34.9532,34.9262,34.9397,18600.0
2005-04-18 12:50:00,51.88,51.92,51.88,51.91,10700.0,34.9397,34.9666,34.9397,34.9599,10700.0
2005-04-18 12:55:00,51.92,52.06,51.92,52.0,14600.0,34.9666,35.0609,34.9666,35.0205,14600.0
2005-04-18 13:00:00,51.98,52.04,51.96,52.04,11800.0,35.007,35.0474,34.9936,35.0474,11800.0
2005-04-18 13:05:00,52.05,52.07,51.98,51.98,12000.0,35.0542,35.0677,35.007,35.007,12000.0
2005-04-18 13:10:00,51.96,52.0,51.96,51.96,8600.0,34.9936,35.0205,34.9936,34.9936,8600.0
2005-04-18 13:15:00,51.97,51.97,51.9,51.92,6900.0,35.0003,35.0003,34.9532,34.9666,6900.0
2005-04-18 13:20:00,51.92,51.94,51.9,51.93,9200.0,34.9666,34.9801,34.9532,34.9734,9200.0
2005-04-18 13:25:00,51.93,51.93,51.88,51.88,5400.0,34.9734,34.9734,34.9397,34.9397,5400.0
2005-04-18 13:30:00,51.88,51.88,51.82,51.86,11300.0,34.9397,34.9397,34.8993,34.9262,11300.0
2005-04-18 13:35:00,51.86,51.87,51.81,51.81,8700.0,34.9262,34.933,34.8925,34.8925,8700.0
2005-04-18 13:40:00,51.82,51.82,51.77,51.78,12100.0,34.8993,34.8993,34.8656,34.8723,12100.0
2005-04-18 13:45:00,51.78,51.81,51.78,51.81,7900.0,34.8723,34.8925,34.8723,34.8925,7900.0
2005-04-18 13:50:00,51.81,51.84,51.81,51.82,7500.0,34.8925,34.9128,34.8925,34.8993,7500.0
2005-04-18 13:55:00,51.84,51.85,51.81,51.81,10200.0,34.9128,34.9195,34.8925,34.8925,10200.0
2005-04-18 14:00:00,51.81,51.82,51.78,51.82,16500.0,34.8925,34.8993,34.8723,34.8993,16500.0
2005-04-18 14:05:00,51.82,51.86,51.81,51.82,15700.0,34.8993,34.9262,34.8925,34.8993,15700.0
2005-04-18 14:10:00,51.82,51.82,51.77,51.77,11800.0,34.8993,34.8993,34.8656,34.8656,11800.0
2005-04-18 14:15:00,51.77,51.79,51.77,51.77,64300.0,34.8656,34.8791,34.8656,34.8656,64300.0
2005-04-18 14:20:00,51.78,51.78,51.64,51.75,34400.0,34.8723,34.8723,34.7781,34.8521,34400.0
2005-04-18 14:25:00,51.74,51.77,51.73,51.75,18300.0,34.8454,34.8656,34.8387,34.8521,18300.0
2005-04-18 14:30:00,51.75,51.75,51.71,51.71,10400.0,34.8521,34.8521,34.8252,34.8252,10400.0
2005-04-18 14:35:00,51.71,51.72,51.69,51.72,8300.0,34.8252,34.8319,34.8117,34.8319,8300.0
2005-04-18 14:40:00,51.72,51.73,51.61,51.61,13800.0,34.8319,34.8387,34.7579,34.7579,13800.0
2005-04-18 14:45:00,51.61,51.66,51.61,51.66,11600.0,34.7579,34.7915,34.7579,34.7915,11600.0
2005-04-18 14:50:00,51.67,51.69,51.66,51.69,19000.0,34.7983,34.8117,34.7915,34.8117,19000.0
2005-04-18 14:55:00,51.69,51.77,51.68,51.76,16600.0,34.8117,34.8656,34.805,34.8589,16600.0
2005-04-18 15:00:00,51.77,51.81,51.77,51.79,48000.0,34.8656,34.8925,34.8656,34.8791,48000.0
2005-04-18 15:05:00,51.79,51.79,51.74,51.75,23600.0,34.8791,34.8791,34.8454,34.8521,23600.0
2005-04-18 15:10:00,51.75,51.79,51.75,51.77,11800.0,34.8521,34.8791,34.8521,34.8656,11800.0
2005-04-18 15:15:00,51.78,51.85,51.78,51.81,11800.0,34.8723,34.9195,34.8723,34.8925,11800.0
2005-04-18 15:20:00,51.81,51.85,51.77,51.84,15700.0,34.8925,34.9195,34.8656,34.9128,15700.0
2005-04-18 15:25:00,51.84,51.89,51.82,51.89,14900.0,34.9128,34.9464,34.8993,34.9464,14900.0
2005-04-18 15:30:00,51.89,51.93,51.85,51.87,49400.0,34.9464,34.9734,34.9195,34.933,49400.0
2005-04-18 15:35:00,51.85,51.85,51.79,51.81,16400.0,34.9195,34.9195,34.8791,34.8925,16400.0
2005-04-18 15:40:00,51.81,51.81,51.76,51.79,23100.0,34.8925,34.8925,34.8589,34.8791,23100.0
2005-04-18 15:45:00,51.79,51.8,51.75,51.76,29100.0,34.8791,34.8858,34.8521,34.8589,29100.0
2005-04-18 15:50:00,51.76,51.8,51.75,51.76,26200.0,34.8589,34.8858,34.8521,34.8589,26200.0
2005-04-18 15:55:00,51.76,51.8,51.71,51.72,43500.0,34.8589,34.8858,34.8252,34.8319,43500.0
2005-04-19 09:30:00,51.55,51.55,51.55,51.55,100.0,34.7174,34.7174,34.7174,34.7174,100.0
2005-04-19 09:35:00,51.25,51.55,51.25,51.27,90100.0,34.5154,34.7174,34.5154,34.5289,90100.0
2005-04-19 09:40:00,51.26,51.29,51.2,51.28,64300.0,34.5221,34.5423,34.4817,34.5356,64300.0
2005-04-19 09:45:00,51.25,51.27,51.09,51.1,32800.0,34.5154,34.5289,34.4077,34.4144,32800.0
2005-04-19 09:50:00,51.08,51.25,50.9,51.21,48100.0,34.4009,34.5154,34.2797,34.4885,48100.0
2005-04-19 09:55:00,51.15,51.21,51.15,51.2,31600.0,34.4481,34.4885,34.4481,34.4817,31600.0
2005-04-19 10:00:00,51.2,51.22,51.19,51.19,23000.0,34.4817,34.4952,34.475,34.475,23000.0
2005-04-19 10:05:00,51.19,51.2,51.16,51.16,35000.0,34.475,34.4817,34.4548,34.4548,35000.0
2005-04-19 10:10:00,51.16,51.17,51.13,51.15,17700.0,34.4548,34.4615,34.4346,34.4481,17700.0
2005-04-19 10:15:00,51.15,51.23,51.15,51.19,15900.0,34.4481,34.5019,34.4481,34.475,15900.0
2005-04-19 10:20:00,51.19,51.24,51.18,51.24,35000.0,34.475,34.5087,34.4683,34.5087,35000.0
2005-04-19 10:25:00,51.23,51.24,51.19,51.2,18900.0,34.5019,34.5087,34.475,34.4817,18900.0
2005-04-19 10:30:00,51.2,51.26,51.19,51.26,15400.0,34.4817,34.5221,34.475,34.5221,15400.0
2005-04-19 10:35:00,51.25,51.25,51.19,51.2,14500.0,34.5154,34.5154,34.475,34.4817,14500.0
2005-04-19 10:40:00,51.2,51.25,51.19,51.23,21400.0,34.4817,34.5154,34.475,34.5019,21400.0
2005-04-19 10:45:00,51.23,51.28,51.2,51.25,26300.0,34.5019,34.5356,34.4817,34.5154,26300.0
2005-04-19 10:50:00,51.26,51.37,51.25,51.36,17700.0,34.5221,34.5962,34.5154,34.5895,17700.0
2005-04-19 10:55:00,51.38,51.43,51.38,51.39,125800.0,34.603,34.6366,34.603,34.6097,125800.0
2005-04-19 11:00:00,51.4,51.45,51.39,51.43,45100.0,34.6164,34.6501,34.6097,34.6366,45100.0
2005-04-19 11:05:00,51.42,51.5,51.42,51.5,11000.0,34.6299,34.6838,34.6299,34.6838,11000.0
2005-04-19 11:10:00,51.49,51.61,51.49,51.61,77700.0,34.677,34.7579,34.677,34.7579,77700.0
2005-04-19 11:15:00,51.6,51.72,51.59,51.71,18900.0,34.7511,34.8319,34.7444,34.8252,18900.0
2005-04-19 11:20:00,51.71,51.84,51.71,51.84,30100.0,34.8252,34.9128,34.8252,34.9128,30100.0
2005-04-19 11:25:00,51.82,51.96,51.82,51.94,46600.0,34.8993,34.9936,34.8993,34.9801,46600.0
2005-04-19 11:30:00,51.95,51.95,51.88,51.89,21400.0,34.9868,34.9868,34.9397,34.9464,21400.0
2005-04-19 11:35:00,51.9,52.1,51.89,52.09,56600.0,34.9532,35.0879,34.9464,35.0811,56600.0
2005-04-19 11:40:00,52.09,52.1,51.99,52.03,19100.0,35.0811,35.0879,35.0138,35.0407,19100.0
2005-04-19 11:45:00,52.03,52.07,52.01,52.07,14800.0,35.0407,35.0677,35.0272,35.0677,14800.0
2005-04-19 11:50:00,52.08,52.1,52.06,52.09,11000.0,35.0744,35.0879,35.0609,35.0811,11000.0
2005-04-19 11:55:00,52.08,52.09,52.01,52.07,27600.0,35.0744,35.0811,35.0272,35.0677,27600.0
2005-04-19 12:00:00,52.08,52.1,52.04,52.05,34300.0,35.0744,35.0879,35.0474,35.0542,34300.0
2005-04-19 12:05:00,52.05,52.11,52.04,52.1,26600.0,35.0542,35.0946,35.0474,35.0879,26600.0
2005-04-19 12:10:00,52.1,52.19,52.1,52.16,12700.0,35.0879,35.1485,35.0879,35.1283,12700.0
2005-04-19 12:15:00,52.18,52.18,52.11,52.12,9900.0,35.1417,35.1417,35.0946,35.1013,9900.0
2005-04-19 12:20:00,52.12,52.15,51.99,52.02,17700.0,35.1013,35.1215,35.0138,35.034,17700.0
2005-04-19 12:25:00,52.02,52.02,51.93,51.96,10200.0,35.034,35.034,34.9734,34.9936,10200.0
2005-04-19 12:30:00,51.99,52.05,51.99,52.0,8600.0,35.0138,35.0542,35.0138,35.0205,8600.0
2005-04-19 12:35:00,51.99,52.01,51.99,52.01,3400.0,35.0138,35.0272,35.0138,35.0272,3400.0
2005-04-19 12:40:00,52.02,52.12,52.01,52.1,8400.0,35.034,35.1013,35.0272,35.0879,8400.0
2005-04-19 12:45:00,52.1,52.14,52.09,52.13,8100.0,35.0879,35.1148,35.0811,35.1081,8100.0
2005-04-19 12:50:00,52.14,52.15,52.1,52.11,7900.0,35.1148,35.1215,35.0879,35.0946,7900.0
2005-04-19 12:55:00,52.08,52.1,52.03,52.08,17100.0,35.0744,35.0879,35.0407,35.0744,17100.0
2005-04-19 13:00:00,52.07,52.12,52.04,52.08,67400.0,35.0677,35.1013,35.0474,35.0744,67400.0
2005-04-19 13:05:00,52.1,52.1,52.05,52.05,17400.0,35.0879,35.0879,35.0542,35.0542,17400.0
2005-04-19 13:10:00,52.06,52.1,52.03,52.04,14200.0,35.0609,35.0879,35.0407,35.0474,14200.0
2005-04-19 13:15:00,52.02,52.03,51.93,51.96,16500.0,35.034,35.0407,34.9734,34.9936,16500.0
2005-04-19 13:20:00,51.96,52.03,51.96,52.0,13700.0,34.9936,35.0407,34.9936,35.0205,13700.0
2005-04-19 13:25:00,52.0,52.15,52.0,52.15,26100.0,35.0205,35.1215,35.0205,35.1215,26100.0
2005-04-19 13:30:00,52.15,52.16,52.13,52.13,6700.0,35.1215,35.1283,35.1081,35.1081,6700.0
2005-04-19 13:35:00,52.13,52.18,52.12,52.12,18700.0,35.1081,35.1417,35.1013,35.1013,18700.0
2005-04-19 13:40:00,52.11,52.17,52.11,52.16,7400.0,35.0946,35.135,35.0946,35.1283,7400.0
2005-04-19 13:45:00,52.17,52.25,52.17,52.25,17800.0,35.135,35.1889,35.135,35.1889,17800.0
2005-04-19 13:50:00,52.26,52.27,52.24,52.24,7700.0,35.1956,35.2023,35.1821,35.1821,7700.0
2005-04-19 13:55:00,52.23,52.26,52.19,52.23,14900.0,35.1754,35.1956,35.1485,35.1754,14900.0
2005-04-19 14:00:00,52.22,52.23,52.18,52.18,39600.0,35.1687,35.1754,35.1417,35.1417,39600.0
2005-04-19 14:05:00,52.16,52.21,52.16,52.21,10400.0,35.1283,35.1619,35.1283,35.1619,10400.0
2005-04-19 14:10:00,52.21,52.22,52.15,52.15,10800.0,35.1619,35.1687,35.1215,35.1215,10800.0
2005-04-19 14:15:00,52.14,52.15,52.08,52.11,12700.0,35.1148,35.1215,35.0744,35.0946,12700.0
2005-04-19 14:20:00,52.12,52.2,52.12,52.18,18100.0,35.1013,35.1552,35.1013,35.1417,18100.0
2005-04-19 14:25:00,52.19,52.2,52.1,52.1,15900.0,35.1485,35.1552,35.0879,35.0879,15900.0
2005-04-19 14:30:00,52.1,52.14,52.1,52.13,12000.0,35.0879,35.1148,35.0879,35.1081,12000.0
2005-04-19 14:35:00,52.15,52.15,52.04,52.05,11500.0,35.1215,35.1215,35.0474,35.0542,11500.0
2005-04-19 14:40:00,52.05,52.08,52.02,52.05,18600.0,35.0542,35.0744,35.034,35.0542,18600.0
2005-04-19 14:45:00,52.05,52.05,51.97,51.99,25000.0,35.0542,35.0542,35.0003,35.0138,25000.0
2005-04-19 14:50:00,52.0,52.12,52.0,52.12,18900.0,35.0205,35.1013,35.0205,35.1013,18900.0
2005-04-19 14:55:00,52.11,52.18,52.11,52.18,23200.0,35.0946,35.1417,35.0946,35.1417,23200.0
2005-04-19 15:00:00,52.17,52.2,52.17,52.2,56300.0,35.135,35.1552,35.135,35.1552,56300.0
2005-04-19 15:05:00,52.2,52.21,52.17,52.21,214300.0,35.1552,35.1619,35.135,35.1619,214300.0
2005-04-19 15:10:00,52.21,52.21,52.19,52.21,105100.0,35.1619,35.1619,35.1485,35.1619,105100.0
2005-04-19 15:15:00,52.22,52.25,52.2,52.23,42800.0,35.1687,35.1889,35.1552,35.1754,42800.0
2005-04-19 15:20:00,52.23,52.35,52.21,52.33,27600.0,35.1754,35.2562,35.1619,35.2428,27600.0
2005-04-19 15:25:00,52.34,52.42,52.34,52.4,67100.0,35.2495,35.3034,35.2495,35.2899,67100.0
2005-04-19 15:30:00,52.4,52.5,52.4,52.49,47000.0,35.2899,35.3572,35.2899,35.3505,47000.0
2005-04-19 15:35:00,52.48,52.53,52.45,52.51,54900.0,35.3438,35.3774,35.3236,35.364,54900.0
2005-04-19 15:40:00,52.52,52.6,52.47,52.6,42500.0,35.3707,35.4246,35.337,35.4246,42500.0
2005-04-19 15:45:00,52.59,52.66,52.58,52.66,47800.0,35.4179,35.465,35.4111,35.465,47800.0
2005-04-19 15:50:00,52.66,52.7,52.64,52.64,69000.0,35.465,35.4919,35.4515,35.4515,69000.0
2005-04-19 15:55:00,52.63,52.67,51.93,52.64,177100.0,35.4448,35.4717,34.9734,35.4515,177100.0
2005-04-20 09:30:00,51.87,52.46,51.87,52.29,38400.0,34.9825,35.3804,34.9825,35.2657,38400.0
2005-04-20 09:35:00,52.29,52.3,52.2,52.22,17500.0,35.2657,35.2725,35.205,35.2185,17500.0
2005-04-20 09:40:00,52.17,52.18,51.8,51.84,23700.0,35.1848,35.1915,34.9352,34.9622,23700.0
2005-04-20 09:45:00,51.84,52.15,51.77,52.15,26100.0,34.9622,35.1713,34.915,35.1713,26100.0
2005-04-20 09:50:00,52.15,52.17,52.05,52.08,19000.0,35.1713,35.1848,35.1038,35.1241,19000.0
2005-04-20 09:55:00,52.07,52.16,52.06,52.06,32500.0,35.1173,35.178,35.1106,35.1106,32500.0
2005-04-20 10:00:00,52.07,52.12,52.05,52.12,27500.0,35.1173,35.1511,35.1038,35.1511,27500.0
2005-04-20 10:05:00,52.11,52.25,52.1,52.25,35900.0,35.1443,35.2387,35.1376,35.2387,35900.0
2005-04-20 10:10:00,52.23,52.24,52.16,52.2,15800.0,35.2252,35.232,35.178,35.205,15800.0
2005-04-20 10:15:00,52.2,52.22,52.18,52.21,64900.0,35.205,35.2185,35.1915,35.2118,64900.0
2005-04-20 10:20:00,52.2,52.22,52.05,52.05,35700.0,35.205,35.2185,35.1038,35.1038,35700.0
2005-04-20 10:25:00,52.05,52.14,52.0,52.13,40600.0,35.1038,35.1645,35.0701,35.1578,40600.0
2005-04-20 10:30:00,52.14,52.15,52.06,52.1,40400.0,35.1645,35.1713,35.1106,35.1376,40400.0
2005-04-20 10:35:00,52.09,52.09,51.99,52.0,69300.0,35.1308,35.1308,35.0634,35.0701,69300.0
2005-04-20 10:40:00,52.0,52.0,51.93,51.93,27000.0,35.0701,35.0701,35.0229,35.0229,27000.0
2005-04-20 10:45:00,51.93,51.93,51.85,51.89,18400.0,35.0229,35.0229,34.969,34.9959,18400.0
2005-04-20 10:50:00,51.9,51.98,51.9,51.92,19400.0,35.0027,35.0566,35.0027,35.0162,19400.0
2005-04-20 10:55:00,51.91,52.05,51.9,52.05,33100.0,35.0094,35.1038,35.0027,35.1038,33100.0
2005-04-20 11:00:00,52.05,52.13,52.05,52.13,22900.0,35.1038,35.1578,35.1038,35.1578,22900.0
2005-04-20 11:05:00,52.12,52.17,52.11,52.14,17600.0,35.1511,35.1848,35.1443,35.1645,17600.0
2005-04-20 11:10:00,52.11,52.11,52.01,52.01,20200.0,35.1443,35.1443,35.0769,35.0769,20200.0
2005-04-20 11:15:00,52.02,52.06,52.01,52.05,14100.0,35.0836,35.1106,35.0769,35.1038,14100.0
2005-04-20 11:20:00,52.06,52.06,51.98,52.02,16700.0,35.1106,35.1106,35.0566,35.0836,16700.0
2005-04-20 11:25:00,52.02,52.02,51.95,51.98,50400.0,35.0836,35.0836,35.0364,35.0566,50400.0
2005-04-20 11:30:00,51.98,51.99,51.92,51.95,17600.0,35.0566,35.0634,35.0162,35.0364,17600.0
2005-04-20 11:35:00,51.95,51.95,51.85,51.94,19900.0,35.0364,35.0364,34.969,35.0297,19900.0
2005-04-20 11:40:00,51.97,52.0,51.9,51.97,13600.0,35.0499,35.0701,35.0027,35.0499,13600.0
2005-04-20 11:45:00,51.96,52.01,51.96,51.97,7900.0,35.0432,35.0769,35.0432,35.0499,7900.0
2005-04-20 11:50:00,51.99,52.02,51.96,51.96,13400.0,35.0634,35.0836,35.0432,35.0432,13400.0
2005-04-20 11:55:00,51.96,51.98,51.96,51.98,9000.0,35.0432,35.0566,35.0432,35.0566,9000.0
2005-04-20 12:00:00,51.96,51.98,51.9,51.92,30100.0,35.0432,35.0566,35.0027,35.0162,30100.0
2005-04-20 12:05:00,51.92,51.94,51.89,51.89,7100.0,35.0162,35.0297,34.9959,34.9959,7100.0
2005-04-20 12:10:00,51.89,51.9,51.88,51.89,4800.0,34.9959,35.0027,34.9892,34.9959,4800.0
2005-04-20 12:15:00,51.89,51.9,51.88,51.88,5500.0,34.9959,35.0027,34.9892,34.9892,5500.0
2005-04-20 12:20:00,51.88,51.9,51.87,51.88,20500.0,34.9892,35.0027,34.9825,34.9892,20500.0
2005-04-20 12:25:00,51.88,51.97,51.87,51.96,26000.0,34.9892,35.0499,34.9825,35.0432,26000.0
2005-04-20 12:30:00,51.98,51.98,51.91,51.91,8800.0,35.0566,35.0566,35.0094,35.0094,8800.0
2005-04-20 12:35:00,51.91,51.91,51.81,51.82,9100.0,35.0094,35.0094,34.942,34.9487,9100.0
2005-04-20 12:40:00,51.82,51.87,51.81,51.87,12200.0,34.9487,34.9825,34.942,34.9825,12200.0
2005-04-20 12:45:00,51.87,51.89,51.86,51.87,13600.0,34.9825,34.9959,34.9757,34.9825,13600.0
2005-04-20 12:50:00,51.86,51.86,51.75,51.81,10800.0,34.9757,34.9757,34.9015,34.942,10800.0
2005-04-20 12:55:00,51.79,51.87,51.79,51.8,9300.0,34.9285,34.9825,34.9285,34.9352,9300.0
2005-04-20 13:00:00,51.8,51.8,51.76,51.76,11100.0,34.9352,34.9352,34.9083,34.9083,11100.0
2005-04-20 13:05:00,51.76,51.81,51.76,51.79,5400.0,34.9083,34.942,34.9083,34.9285,5400.0
2005-04-20 13:10:00,51.79,51.79,51.63,51.65,22100.0,34.9285,34.9285,34.8206,34.8341,22100.0
2005-04-20 13:15:00,51.65,51.72,51.62,51.71,21600.0,34.8341,34.8813,34.8138,34.8745,21600.0
2005-04-20 13:20:00,51.7,51.76,51.7,51.76,12800.0,34.8678,34.9083,34.8678,34.9083,12800.0
2005-04-20 13:25:00,51.76,51.79,51.71,51.71,41400.0,34.9083,34.9285,34.8745,34.8745,41400.0
2005-04-20 13:30:00,51.71,51.72,51.59,51.59,21300.0,34.8745,34.8813,34.7936,34.7936,21300.0
2005-04-20 13:35:00,51.62,51.65,51.56,51.61,43600.0,34.8138,34.8341,34.7734,34.8071,43600.0
2005-04-20 13:40:00,51.61,51.69,51.6,51.69,13100.0,34.8071,34.8611,34.8004,34.8611,13100.0
2005-04-20 13:45:00,51.67,51.68,51.65,51.65,5600.0,34.8476,34.8543,34.8341,34.8341,5600.0
2005-04-20 13:50:00,51.65,51.66,51.63,51.63,16100.0,34.8341,34.8408,34.8206,34.8206,16100.0
2005-04-20 13:55:00,51.63,51.67,51.6,51.62,139300.0,34.8206,34.8476,34.8004,34.8138,139300.0
2005-04-20 14:00:00,51.61,51.64,51.56,51.56,28800.0,34.8071,34.8273,34.7734,34.7734,28800.0
2005-04-20 14:05:00,51.56,51.64,51.4,51.42,52800.0,34.7734,34.8273,34.6655,34.679,52800.0
2005-04-20 14:10:00,51.42,51.46,51.41,51.44,84700.0,34.679,34.7059,34.6722,34.6924,84700.0
2005-04-20 14:15:00,51.44,51.44,51.3,51.34,35200.0,34.6924,34.6924,34.598,34.625,35200.0
2005-04-20 14:20:00,51.35,51.45,51.31,51.32,21600.0,34.6318,34.6992,34.6048,34.6115,21600.0
2005-04-20 14:25:00,51.32,51.35,51.22,51.26,15400.0,34.6115,34.6318,34.5441,34.5711,15400.0
2005-04-20 14:30:00,51.25,51.29,51.2,51.25,27000.0,34.5643,34.5913,34.5306,34.5643,27000.0
2005-04-20 14:35:00,51.24,51.34,51.24,51.34,14600.0,34.5576,34.625,34.5576,34.625,14600.0
2005-04-20 14:40:00,51.34,51.4,51.34,51.38,19900.0,34.625,34.6655,34.625,34.652,19900.0
2005-04-20 14:45:00,51.39,51.39,51.29,51.3,20800.0,34.6587,34.6587,34.5913,34.598,20800.0
2005-04-20 14:50:00,51.29,51.35,51.28,51.28,33700.0,34.5913,34.6318,34.5845,34.5845,33700.0
2005-04-20 14:55:00,51.28,51.38,51.27,51.38,46000.0,34.5845,34.652,34.5778,34.652,46000.0
2005-04-20 15:00:00,51.4,51.47,51.38,51.46,40900.0,34.6655,34.7127,34.652,34.7059,40900.0
2005-04-20 15:05:00,51.46,51.48,51.3,51.31,60300.0,34.7059,34.7194,34.598,34.6048,60300.0
2005-04-20 15:10:00,51.3,51.31,51.2,51.21,38300.0,34.598,34.6048,34.5306,34.5373,38300.0
2005-04-20 15:15:00,51.2,51.2,51.02,51.18,29700.0,34.5306,34.5306,34.4092,34.5171,29700.0
2005-04-20 15:20:00,51.17,51.18,51.0,51.07,25000.0,34.5104,34.5171,34.3957,34.4429,25000.0
2005-04-20 15:25:00,51.08,51.17,51.08,51.16,22000.0,34.4497,34.5104,34.4497,34.5036,22000.0
2005-04-20 15:30:00,51.16,51.22,51.15,51.19,24700.0,34.5036,34.5441,34.4969,34.5238,24700.0
2005-04-20 15:35:00,51.2,51.22,51.14,51.15,31500.0,34.5306,34.5441,34.4901,34.4969,31500.0
2005-04-20 15:40:00,51.22,51.22,51.11,51.11,67000.0,34.5441,34.5441,34.4699,34.4699,67000.0
2005-04-20 15:45:00,51.11,51.16,51.04,51.15,95800.0,34.4699,34.5036,34.4227,34.4969,95800.0
2005-04-20 15:50:00,51.15,51.24,51.1,51.23,29200.0,34.4969,34.5576,34.4631,34.5508,29200.0
2005-04-20 15:55:00,51.22,51.22,51.12,51.12,45800.0,34.5441,34.5441,34.4766,34.4766,45800.0
2005-04-21 09:30:00,51.52,51.55,51.52,51.54,30200.0,34.7464,34.7666,34.7464,34.7599,30200.0
2005-04-21 09:35:00,51.55,51.59,51.54,51.57,16900.0,34.7666,34.7936,34.7599,34.7801,16900.0
2005-04-21 09:40:00,51.58,51.58,51.53,51.54,41600.0,34.7869,34.7869,34.7531,34.7599,41600.0
2005-04-21 09:45:00,51.54,51.55,51.25,51.25,49400.0,34.7599,34.7666,34.5643,34.5643,49400.0
2005-04-21 09:50:00,51.25,51.29,51.19,51.25,104900.0,34.5643,34.5913,34.5238,34.5643,104900.0
2005-04-21 09:55:00,51.23,51.45,51.23,51.43,32300.0,34.5508,34.6992,34.5508,34.6857,32300.0
2005-04-21 10:00:00,51.45,51.46,51.35,51.41,66300.0,34.6992,34.7059,34.6318,34.6722,66300.0
2005-04-21 10:05:00,51.41,51.47,51.41,51.45,17000.0,34.6722,34.7127,34.6722,34.6992,17000.0
2005-04-21 10:10:00,51.44,51.44,51.37,51.37,99300.0,34.6924,34.6924,34.6452,34.6452,99300.0
2005-04-21 10:15:00,51.37,51.47,51.33,51.33,69100.0,34.6452,34.7127,34.6183,34.6183,69100.0
2005-04-21 10:20:00,51.33,51.37,51.32,51.37,47100.0,34.6183,34.6452,34.6115,34.6452,47100.0
2005-04-21 10:25:00,51.35,51.35,51.31,51.35,39400.0,34.6318,34.6318,34.6048,34.6318,39400.0
2005-04-21 10:30:00,51.34,51.4,51.3,51.38,30300.0,34.625,34.6655,34.598,34.652,30300.0
2005-04-21 10:35:00,51.4,51.4,51.23,51.24,42700.0,34.6655,34.6655,34.5508,34.5576,42700.0
2005-04-21 10:40:00,51.24,51.26,51.23,51.25,12700.0,34.5576,34.5711,34.5508,34.5643,12700.0
2005-04-21 10:45:00,51.24,51.36,51.18,51.2,13600.0,34.5576,34.6385,34.5171,34.5306,13600.0
2005-04-21 10:50:00,51.2,51.32,51.2,51.32,9800.0,34.5306,34.6115,34.5306,34.6115,9800.0
2005-04-21 10:55:00,51.36,51.37,51.31,51.32,9500.0,34.6385,34.6452,34.6048,34.6115,9500.0
2005-04-21 11:00:00,51.32,51.32,51.22,51.22,11300.0,34.6115,34.6115,34.5441,34.5441,11300.0
2005-04-21 11:05:00,51.22,51.33,51.22,51.33,25400.0,34.5441,34.6183,34.5441,34.6183,25400.0
2005-04-21 11:10:00,51.36,51.36,51.28,51.29,9800.0,34.6385,34.6385,34.5845,34.5913,9800.0
2005-04-21 11:15:00,51.29,51.29,51.22,51.22,12300.0,34.5913,34.5913,34.5441,34.5441,12300.0
2005-04-21 11:20:00,51.22,51.23,51.11,51.15,29700.0,34.5441,34.5508,34.4699,34.4969,29700.0
2005-04-21 11:25:00,51.14,51.14,51.09,51.13,43800.0,34.4901,34.4901,34.4564,34.4834,43800.0
2005-04-21 11:30:00,51.14,51.2,51.14,51.2,30800.0,34.4901,34.5306,34.4901,34.5306,30800.0
2005-04-21 11:35:00,51.21,51.28,51.19,51.27,11100.0,34.5373,34.5845,34.5238,34.5778,11100.0
2005-04-21 11:40:00,51.29,51.31,51.15,51.25,41600.0,34.5913,34.6048,34.4969,34.5643,41600.0
2005-04-21 11:45:00,51.25,51.28,51.24,51.25,27700.0,34.5643,34.5845,34.5576,34.5643,27700.0
2005-04-21 11:50:00,51.26,51.32,51.21,51.22,26300.0,34.5711,34.6115,34.5373,34.5441,26300.0
2005-04-21 11:55:00,51.22,51.25,51.18,51.2,10700.0,34.5441,34.5643,34.5171,34.5306,10700.0
2005-04-21 12:00:00,51.22,51.4,51.22,51.32,32700.0,34.5441,34.6655,34.5441,34.6115,32700.0
2005-04-21 12:05:00,51.31,51.4,51.25,51.36,15800.0,34.6048,34.6655,34.5643,34.6385,15800.0
2005-04-21 12:10:00,51.33,51.41,51.32,51.37,7500.0,34.6183,34.6722,34.6115,34.6452,7500.0
2005-04-21 12:15:00,51.36,51.39,51.3,51.3,9400.0,34.6385,34.6587,34.598,34.598,9400.0
2005-04-21 12:20:00,51.32,51.36,51.31,51.33,7100.0,34.6115,34.6385,34.6048,34.6183,7100.0
2005-04-21 12:25:00,51.33,51.34,51.3,51.31,7000.0,34.6183,34.625,34.598,34.6048,7000.0
2005-04-21 12:30:00,51.3,51.3,51.26,51.26,6200.0,34.598,34.598,34.5711,34.5711,6200.0
2005-04-21 12:35:00,51.25,51.29,51.24,51.29,5800.0,34.5643,34.5913,34.5576,34.5913,5800.0
2005-04-21 12:40:00,51.29,51.3,51.28,51.28,7400.0,34.5913,34.598,34.5845,34.5845,7400.0
2005-04-21 12:45:00,51.29,51.35,51.28,51.35,8700.0,34.5913,34.6318,34.5845,34.6318,8700.0
2005-04-21 12:50:00,51.35,51.35,51.27,51.28,7400.0,34.6318,34.6318,34.5778,34.5845,7400.0
2005-04-21 12:55:00,51.25,51.31,51.25,51.26,26400.0,34.5643,34.6048,34.5643,34.5711,26400.0
2005-04-21 13:00:00,51.28,51.3,51.25,51.26,11000.0,34.5845,34.598,34.5643,34.5711,11000.0
2005-04-21 13:05:00,51.26,51.28,51.26,51.26,7200.0,34.5711,34.5845,34.5711,34.5711,7200.0
2005-04-21 13:10:00,51.26,51.31,51.26,51.3,5800.0,34.5711,34.6048,34.5711,34.598,5800.0
2005-04-21 13:15:00,51.27,51.33,51.26,51.33,8000.0,34.5778,34.6183,34.5711,34.6183,8000.0
2005-04-21 13:20:00,51.33,51.34,51.33,51.34,2400.0,34.6183,34.625,34.6183,34.625,2400.0
2005-04-21 13:25:00,51.34,51.34,51.24,51.24,14300.0,34.625,34.625,34.5576,34.5576,14300.0
2005-04-21 13:30:00,51.24,51.24,51.21,51.21,32400.0,34.5576,34.5576,34.5373,34.5373,32400.0
2005-04-21 13:35:00,51.21,51.23,51.18,51.19,57800.0,34.5373,34.5508,34.5171,34.5238,57800.0
2005-04-21 13:40:00,51.19,51.2,51.18,51.18,10400.0,34.5238,34.5306,34.5171,34.5171,10400.0
2005-04-21 13:45:00,51.18,51.32,51.18,51.31,18900.0,34.5171,34.6115,34.5171,34.6048,18900.0
2005-04-21 13:50:00,51.3,51.32,51.23,51.23,16000.0,34.598,34.6115,34.5508,34.5508,16000.0
2005-04-21 13:55:00,51.24,51.24,51.18,51.19,17200.0,34.5576,34.5576,34.5171,34.5238,17200.0
2005-04-21 14:00:00,51.19,51.24,51.14,51.24,27600.0,34.5238,34.5576,34.4901,34.5576,27600.0
2005-04-21 14:05:00,51.23,51.29,51.21,51.29,8200.0,34.5508,34.5913,34.5373,34.5913,8200.0
2005-04-21 14:10:00,51.29,51.34,51.29,51.31,14200.0,34.5913,34.625,34.5913,34.6048,14200.0
2005-04-21 14:15:00,51.29,51.43,51.29,51.39,26800.0,34.5913,34.6857,34.5913,34.6587,26800.0
2005-04-21 14:20:00,51.4,51.43,51.39,51.43,38000.0,34.6655,34.6857,34.6587,34.6857,38000.0
2005-04-21 14:25:00,51.42,51.43,51.39,51.42,20500.0,34.679,34.6857,34.6587,34.679,20500.0
2005-04-21 14:30:00,51.43,51.43,51.33,51.38,17700.0,34.6857,34.6857,34.6183,34.652,17700.0
2005-04-21 14:35:00,51.39,51.4,51.34,51.35,17400.0,34.6587,34.6655,34.625,34.6318,17400.0
2005-04-21 14:40:00,51.33,51.38,51.32,51.36,12000.0,34.6183,34.652,34.6115,34.6385,12000.0
2005-04-21 14:45:00,51.36,51.38,51.32,51.38,9500.0,34.6385,34.652,34.6115,34.652,9500.0
2005-04-21 14:50:00,51.39,51.4,51.35,51.4,11800.0,34.6587,34.6655,34.6318,34.6655,11800.0
2005-04-21 14:55:00,51.4,51.42,51.33,51.33,21300.0,34.6655,34.679,34.6183,34.6183,21300.0
2005-04-21 15:00:00,51.3,51.4,51.3,51.39,12800.0,34.598,34.6655,34.598,34.6587,12800.0
2005-04-21 15:05:00,51.39,51.42,51.39,51.41,26800.0,34.6587,34.679,34.6587,34.6722,26800.0
2005-04-21 15:10:00,51.4,51.4,51.34,51.35,12000.0,34.6655,34.6655,34.625,34.6318,12000.0
2005-04-21 15:15:00,51.34,51.37,51.34,51.37,13000.0,34.625,34.6452,34.625,34.6452,13000.0
2005-04-21 15:20:00,51.37,51.39,51.35,51.39,17800.0,34.6452,34.6587,34.6318,34.6587,17800.0
2005-04-21 15:25:00,51.4,51.42,51.37,51.39,19700.0,34.6655,34.679,34.6452,34.6587,19700.0
2005-04-21 15:30:00,51.39,51.41,51.39,51.39,35000.0,34.6587,34.6722,34.6587,34.6587,35000.0
2005-04-21 15:35:00,51.39,51.4,51.39,51.39,32100.0,34.6587,34.6655,34.6587,34.6587,32100.0
2005-04-21 15:40:00,51.4,51.4,51.39,51.39,24200.0,34.6655,34.6655,34.6587,34.6587,24200.0
2005-04-21 15:45:00,51.39,51.4,51.31,51.31,489400.0,34.6587,34.6655,34.6048,34.6048,489400.0
2005-04-21 15:50:00,51.32,51.32,51.29,51.29,45400.0,34.6115,34.6115,34.5913,34.5913,45400.0
2005-04-21 15:55:00,51.3,51.4,51.29,51.39,59100.0,34.598,34.6655,34.5913,34.6587,59100.0
2005-04-22 09:30:00,51.33,51.34,51.28,51.32,25800.0,34.6183,34.625,34.5845,34.6115,25800.0
2005-04-22 09:35:00,51.3,51.31,51.05,51.05,23200.0,34.598,34.6048,34.4294,34.4294,23200.0
2005-04-22 09:40:00,51.04,51.11,50.87,51.1,23300.0,34.4227,34.4699,34.308,34.4631,23300.0
2005-04-22 09:45:00,51.11,51.13,51.03,51.04,12400.0,34.4699,34.4834,34.4159,34.4227,12400.0
2005-04-22 09:50:00,51.05,51.07,51.0,51.04,28100.0,34.4294,34.4429,34.3957,34.4227,28100.0
2005-04-22 09:55:00,51.04,51.04,50.95,50.98,29400.0,34.4227,34.4227,34.362,34.3822,29400.0
2005-04-22 10:00:00,50.97,51.06,50.9,50.9,17300.0,34.3755,34.4362,34.3283,34.3283,17300.0
2005-04-22 10:05:00,50.9,50.97,50.9,50.94,32500.0,34.3283,34.3755,34.3283,34.3552,32500.0
2005-04-22 10:10:00,50.94,50.99,50.93,50.98,13900.0,34.3552,34.389,34.3485,34.3822,13900.0
2005-04-22 10:15:00,50.98,50.99,50.92,50.92,17600.0,34.3822,34.389,34.3417,34.3417,17600.0
2005-04-22 10:20:00,50.92,50.95,50.86,50.87,12000.0,34.3417,34.362,34.3013,34.308,12000.0
2005-04-22 10:25:00,50.82,50.96,50.82,50.96,15100.0,34.2743,34.3687,34.2743,34.3687,15100.0
2005-04-22 10:30:00,50.95,51.01,50.95,50.99,30200.0,34.362,34.4024,34.362,34.389,30200.0
2005-04-22 10:35:00,51.0,51.02,51.0,51.0,64900.0,34.3957,34.4092,34.3957,34.3957,64900.0
2005-04-22 10:40:00,51.0,51.0,50.94,50.94,25500.0,34.3957,34.3957,34.3552,34.3552,25500.0
2005-04-22 10:45:00,50.94,51.0,50.93,50.97,31600.0,34.3552,34.3957,34.3485,34.3755,31600.0
2005-04-22 10:50:00,50.97,50.97,50.9,50.9,34900.0,34.3755,34.3755,34.3283,34.3283,34900.0
2005-04-22 10:55:00,50.9,50.9,50.86,50.89,61900.0,34.3283,34.3283,34.3013,34.3215,61900.0
2005-04-22 11:00:00,50.89,50.9,50.87,50.87,23700.0,34.3215,34.3283,34.308,34.308,23700.0
2005-04-22 11:05:00,50.9,50.94,50.85,50.94,22700.0,34.3283,34.3552,34.2945,34.3552,22700.0
2005-04-22 11:10:00,50.92,50.93,50.89,50.9,16500.0,34.3417,34.3485,34.3215,34.3283,16500.0
2005-04-22 11:15:00,50.89,50.94,50.88,50.92,17900.0,34.3215,34.3552,34.3148,34.3417,17900.0
2005-04-22 11:20:00,50.92,50.98,50.91,50.93,30000.0,34.3417,34.3822,34.335,34.3485,30000.0
2005-04-22 11:25:00,50.93,50.94,50.93,50.94,17200.0,34.3485,34.3552,34.3485,34.3552,17200.0
2005-04-22 11:30:00,50.94,50.95,50.92,50.94,16000.0,34.3552,34.362,34.3417,34.3552,16000.0
2005-04-22 11:35:00,50.94,50.97,50.94,50.95,17600.0,34.3552,34.3755,34.3552,34.362,17600.0
2005-04-22 11:40:00,50.96,50.96,50.87,50.89,39300.0,34.3687,34.3687,34.308,34.3215,39300.0
2005-04-22 11:45:00,50.85,50.91,50.85,50.87,19700.0,34.2945,34.335,34.2945,34.308,19700.0
2005-04-22 11:50:00,50.88,50.88,50.85,50.85,21400.0,34.3148,34.3148,34.2945,34.2945,21400.0
2005-04-22 11:55:00,50.86,50.9,50.83,50.9,16400.0,34.3013,34.3283,34.281,34.3283,16400.0
2005-04-22 12:00:00,50.89,50.91,50.84,50.88,12900.0,34.3215,34.335,34.2878,34.3148,12900.0
2005-04-22 12:05:00,50.87,50.87,50.75,50.79,31900.0,34.308,34.308,34.2271,34.2541,31900.0
2005-04-22 12:10:00,50.79,50.87,50.78,50.78,17300.0,34.2541,34.308,34.2473,34.2473,17300.0
2005-04-22 12:15:00,50.79,50.79,50.75,50.75,9700.0,34.2541,34.2541,34.2271,34.2271,9700.0
2005-04-22 12:20:00,50.76,50.83,50.76,50.83,21600.0,34.2338,34.281,34.2338,34.281,21600.0
2005-04-22 12:25:00,50.83,50.83,50.81,50.82,10100.0,34.281,34.281,34.2676,34.2743,10100.0
2005-04-22 12:30:00,50.81,50.81,50.73,50.73,14400.0,34.2676,34.2676,34.2136,34.2136,14400.0
2005-04-22 12:35:00,50.73,50.76,50.7,50.74,23000.0,34.2136,34.2338,34.1934,34.2204,23000.0
2005-04-22 12:40:00,50.76,50.76,50.71,50.75,18000.0,34.2338,34.2338,34.2001,34.2271,18000.0
2005-04-22 12:45:00,50.76,50.78,50.74,50.77,15000.0,34.2338,34.2473,34.2204,34.2406,15000.0
2005-04-22 12:50:00,50.76,50.77,50.72,50.74,13200.0,34.2338,34.2406,34.2069,34.2204,13200.0
2005-04-22 12:55:00,50.73,50.73,50.7,50.7,20100.0,34.2136,34.2136,34.1934,34.1934,20100.0
2005-04-22 13:00:00,50.7,50.72,50.7,50.72,23600.0,34.1934,34.2069,34.1934,34.2069,23600.0
2005-04-22 13:05:00,50.72,50.72,50.68,50.72,34600.0,34.2069,34.2069,34.1799,34.2069,34600.0
2005-04-22 13:10:00,50.72,50.75,50.69,50.7,37300.0,34.2069,34.2271,34.1866,34.1934,37300.0
2005-04-22 13:15:00,50.69,50.7,50.68,50.69,16900.0,34.1866,34.1934,34.1799,34.1866,16900.0
2005-04-22 13:20:00,50.68,50.69,50.64,50.67,27500.0,34.1799,34.1866,34.1529,34.1731,27500.0
2005-04-22 13:25:00,50.67,50.67,50.63,50.64,18000.0,34.1731,34.1731,34.1462,34.1529,18000.0
2005-04-22 13:30:00,50.63,50.68,50.63,50.67,44400.0,34.1462,34.1799,34.1462,34.1731,44400.0
2005-04-22 13:35:00,50.69,50.73,50.69,50.72,15700.0,34.1866,34.2136,34.1866,34.2069,15700.0
2005-04-22 13:40:00,50.71,50.71,50.63,50.68,15800.0,34.2001,34.2001,34.1462,34.1799,15800.0
2005-04-22 13:45:00,50.66,50.71,50.66,50.71,18800.0,34.1664,34.2001,34.1664,34.2001,18800.0
2005-04-22 13:50:00,50.7,50.78,50.69,50.76,34200.0,34.1934,34.2473,34.1866,34.2338,34200.0
2005-04-22 13:55:00,50.77,50.82,50.75,50.77,11400.0,34.2406,34.2743,34.2271,34.2406,11400.0
2005-04-22 14:00:00,50.76,50.79,50.75,50.75,24800.0,34.2338,34.2541,34.2271,34.2271,24800.0
2005-04-22 14:05:00,50.76,50.77,50.74,50.76,14200.0,34.2338,34.2406,34.2204,34.2338,14200.0
2005-04-22 14:10:00,50.77,50.77,50.7,50.7,16100.0,34.2406,34.2406,34.1934,34.1934,16100.0
2005-04-22 14:15:00,50.7,50.71,50.65,50.7,13400.0,34.1934,34.2001,34.1597,34.1934,13400.0
2005-04-22 14:20:00,50.69,50.69,50.6,50.61,19500.0,34.1866,34.1866,34.1259,34.1327,19500.0
2005-04-22 14:25:00,50.61,50.68,50.61,50.67,44600.0,34.1327,34.1799,34.1327,34.1731,44600.0
2005-04-22 14:30:00,50.69,50.73,50.64,50.72,16900.0,34.1866,34.2136,34.1529,34.2069,16900.0
2005-04-22 14:35:00,50.72,50.72,50.61,50.65,23600.0,34.2069,34.2069,34.1327,34.1597,23600.0
2005-04-22 14:40:00,50.66,50.66,50.52,50.52,36800.0,34.1664,34.1664,34.072,34.072,36800.0
2005-04-22 14:45:00,50.52,50.53,50.46,50.49,25000.0,34.072,34.0787,34.0315,34.0517,25000.0
2005-04-22 14:50:00,50.49,50.52,50.48,50.5,21100.0,34.0517,34.072,34.045,34.0585,21100.0
2005-04-22 14:55:00,50.51,50.64,50.47,50.6,35200.0,34.0652,34.1529,34.0383,34.1259,35200.0
2005-04-22 15:00:00,50.6,50.61,50.59,50.6,31900.0,34.1259,34.1327,34.1192,34.1259,31900.0
2005-04-22 15:05:00,50.59,50.59,50.54,50.55,48600.0,34.1192,34.1192,34.0855,34.0922,48600.0
2005-04-22 15:10:00,50.55,50.55,50.43,50.49,47400.0,34.0922,34.0922,34.0113,34.0517,47400.0
2005-04-22 15:15:00,50.5,50.5,50.38,50.41,50300.0,34.0585,34.0585,33.9776,33.9978,50300.0
2005-04-22 15:20:00,50.4,50.41,50.3,50.3,25600.0,33.991,33.9978,33.9236,33.9236,25600.0
2005-04-22 15:25:00,50.31,50.31,50.1,50.1,60400.0,33.9303,33.9303,33.7887,33.7887,60400.0
2005-04-22 15:30:00,50.11,50.12,50.03,50.04,53100.0,33.7955,33.8022,33.7415,33.7483,53100.0
2005-04-22 15:35:00,50.04,50.27,50.04,50.24,76800.0,33.7483,33.9034,33.7483,33.8831,76800.0
2005-04-22 15:40:00,50.26,50.34,50.21,50.34,56800.0,33.8966,33.9506,33.8629,33.9506,56800.0
2005-04-22 15:45:00,50.34,50.42,50.28,50.28,60200.0,33.9506,34.0045,33.9101,33.9101,60200.0
2005-04-22 15:50:00,50.28,50.43,50.25,50.36,55900.0,33.9101,34.0113,33.8899,33.9641,55900.0
2005-04-22 15:55:00,50.37,50.46,50.36,50.43,92800.0,33.9708,34.0315,33.9641,34.0113,92800.0
2005-04-25 09:35:00,50.64,50.71,50.64,50.71,8700.0,34.1529,34.2001,34.1529,34.2001,8700.0
2005-04-25 09:40:00,50.71,50.76,50.7,50.7,26300.0,34.2001,34.2338,34.1934,34.1934,26300.0
2005-04-25 09:45:00,50.71,50.71,50.65,50.66,57300.0,34.2001,34.2001,34.1597,34.1664,57300.0
2005-04-25 09:50:00,50.66,50.73,50.63,50.73,28400.0,34.1664,34.2136,34.1462,34.2136,28400.0
2005-04-25 09:55:00,50.73,51.06,50.73,50.94,71500.0,34.2136,34.4362,34.2136,34.3552,71500.0
2005-04-25 10:00:00,50.94,51.0,50.86,50.91,39400.0,34.3552,34.3957,34.3013,34.335,39400.0
2005-04-25 10:05:00,50.9,51.05,50.88,51.05,54500.0,34.3283,34.4294,34.3148,34.4294,54500.0
2005-04-25 10:10:00,51.05,51.25,51.05,51.2,28800.0,34.4294,34.5643,34.4294,34.5306,28800.0
2005-04-25 10:15:00,51.2,51.27,50.97,51.02,49200.0,34.5306,34.5778,34.3755,34.4092,49200.0
2005-04-25 10:20:00,51.03,51.09,51.0,51.01,19100.0,34.4159,34.4564,34.3957,34.4024,19100.0
2005-04-25 10:25:00,50.99,51.05,50.99,51.0,18300.0,34.389,34.4294,34.389,34.3957,18300.0
2005-04-25 10:30:00,50.98,51.06,50.98,50.98,33100.0,34.3822,34.4362,34.3822,34.3822,33100.0
2005-04-25 10:35:00,50.98,51.0,50.92,51.0,19100.0,34.3822,34.3957,34.3417,34.3957,19100.0
2005-04-25 10:40:00,51.0,51.04,50.93,50.96,24600.0,34.3957,34.4227,34.3485,34.3687,24600.0
2005-04-25 10:45:00,50.95,51.03,50.86,50.86,20000.0,34.362,34.4159,34.3013,34.3013,20000.0
2005-04-25 10:50:00,50.86,50.99,50.86,50.99,21400.0,34.3013,34.389,34.3013,34.389,21400.0
2005-04-25 10:55:00,50.99,51.03,50.95,51.03,11100.0,34.389,34.4159,34.362,34.4159,11100.0
2005-04-25 11:00:00,51.04,51.13,51.04,51.13,21900.0,34.4227,34.4834,34.4227,34.4834,21900.0
2005-04-25 11:05:00,51.13,51.19,51.12,51.18,63200.0,34.4834,34.5238,34.4766,34.5171,63200.0
2005-04-25 11:10:00,51.18,51.2,51.17,51.18,15000.0,34.5171,34.5306,34.5104,34.5171,15000.0
2005-04-25 11:15:00,51.18,51.19,51.1,51.12,39700.0,34.5171,34.5238,34.4631,34.4766,39700.0
2005-04-25 11:20:00,51.15,51.17,51.14,51.17,8600.0,34.4969,34.5104,34.4901,34.5104,8600.0
2005-04-25 11:25:00,51.17,51.23,51.17,51.21,16700.0,34.5104,34.5508,34.5104,34.5373,16700.0
2005-04-25 11:30:00,51.17,51.2,51.16,51.19,21700.0,34.5104,34.5306,34.5036,34.5238,21700.0
2005-04-25 11:35:00,51.16,51.21,51.16,51.19,40200.0,34.5036,34.5373,34.5036,34.5238,40200.0
2005-04-25 11:40:00,51.2,51.2,51.14,51.15,31700.0,34.5306,34.5306,34.4901,34.4969,31700.0
2005-04-25 11:45:00,51.19,51.25,51.15,51.22,12100.0,34.5238,34.5643,34.4969,34.5441,12100.0
2005-04-25 11:50:00,51.22,51.22,51.15,51.19,16600.0,34.5441,34.5441,34.4969,34.5238,16600.0
2005-04-25 11:55:00,51.18,51.24,51.18,51.24,14400.0,34.5171,34.5576,34.5171,34.5576,14400.0
2005-04-25 12:00:00,51.24,51.24,51.18,51.18,6200.0,34.5576,34.5576,34.5171,34.5171,6200.0
2005-04-25 12:05:00,51.18,51.23,51.18,51.19,9900.0,34.5171,34.5508,34.5171,34.5238,9900.0
2005-04-25 12:10:00,51.19,51.21,51.13,51.15,9300.0,34.5238,34.5373,34.4834,34.4969,9300.0
2005-04-25 12:15:00,51.15,51.2,51.14,51.17,12100.0,34.4969,34.5306,34.4901,34.5104,12100.0
2005-04-25 12:20:00,51.17,51.19,51.12,51.19,11900.0,34.5104,34.5238,34.4766,34.5238,11900.0
2005-04-25 12:25:00,51.2,51.21,51.15,51.19,5400.0,34.5306,34.5373,34.4969,34.5238,5400.0
2005-04-25 12:30:00,51.17,51.19,51.08,51.09,13400.0,34.5104,34.5238,34.4497,34.4564,13400.0
2005-04-25 12:35:00,51.11,51.14,51.1,51.12,23200.0,34.4699,34.4901,34.4631,34.4766,23200.0
2005-04-25 12:40:00,51.13,51.16,51.13,51.14,8600.0,34.4834,34.5036,34.4834,34.4901,8600.0
2005-04-25 12:45:00,51.14,51.15,51.1,51.13,7500.0,34.4901,34.4969,34.4631,34.4834,7500.0
2005-04-25 12:50:00,51.15,51.2,51.15,51.18,20000.0,34.4969,34.5306,34.4969,34.5171,20000.0
2005-04-25 12:55:00,51.2,51.2,51.14,51.14,8300.0,34.5306,34.5306,34.4901,34.4901,8300.0
2005-04-25 13:00:00,51.14,51.15,51.08,51.11,11200.0,34.4901,34.4969,34.4497,34.4699,11200.0
2005-04-25 13:05:00,51.12,51.14,51.1,51.14,11700.0,34.4766,34.4901,34.4631,34.4901,11700.0
2005-04-25 13:10:00,51.13,51.13,51.04,51.06,17900.0,34.4834,34.4834,34.4227,34.4362,17900.0
2005-04-25 13:15:00,51.06,51.11,51.05,51.05,18700.0,34.4362,34.4699,34.4294,34.4294,18700.0
2005-04-25 13:20:00,51.05,51.1,51.02,51.1,11400.0,34.4294,34.4631,34.4092,34.4631,11400.0
2005-04-25 13:25:00,51.1,51.12,51.08,51.09,12800.0,34.4631,34.4766,34.4497,34.4564,12800.0
2005-04-25 13:30:00,51.11,51.25,51.11,51.24,15600.0,34.4699,34.5643,34.4699,34.5576,15600.0
2005-04-25 13:35:00,51.24,51.27,51.21,51.26,27300.0,34.5576,34.5778,34.5373,34.5711,27300.0
2005-04-25 13:40:00,51.27,51.28,51.13,51.17,11700.0,34.5778,34.5845,34.4834,34.5104,11700.0
2005-04-25 13:45:00,51.18,51.18,51.07,51.13,12400.0,34.5171,34.5171,34.4429,34.4834,12400.0
2005-04-25 13:50:00,51.13,51.13,51.05,51.09,13300.0,34.4834,34.4834,34.4294,34.4564,13300.0
2005-04-25 13:55:00,51.09,51.09,50.98,50.98,31800.0,34.4564,34.4564,34.3822,34.3822,31800.0
2005-04-25 14:00:00,50.99,51.03,50.98,51.02,10000.0,34.389,34.4159,34.3822,34.4092,10000.0
2005-04-25 14:05:00,51.04,51.08,51.01,51.08,12300.0,34.4227,34.4497,34.4024,34.4497,12300.0
2005-04-25 14:10:00,51.09,51.18,51.06,51.06,33400.0,34.4564,34.5171,34.4362,34.4362,33400.0
2005-04-25 14:15:00,51.05,51.13,51.05,51.09,17800.0,34.4294,34.4834,34.4294,34.4564,17800.0
2005-04-25 14:20:00,51.08,51.11,51.05,51.05,14000.0,34.4497,34.4699,34.4294,34.4294,14000.0
2005-04-25 14:25:00,51.06,51.14,51.06,51.14,10500.0,34.4362,34.4901,34.4362,34.4901,10500.0
2005-04-25 14:30:00,51.14,51.2,51.14,51.16,24800.0,34.4901,34.5306,34.4901,34.5036,24800.0
2005-04-25 14:35:00,51.18,51.18,51.06,51.06,19400.0,34.5171,34.5171,34.4362,34.4362,19400.0
2005-04-25 14:40:00,51.05,51.09,51.05,51.09,29300.0,34.4294,34.4564,34.4294,34.4564,29300.0
2005-04-25 14:45:00,51.09,51.09,50.98,50.98,23100.0,34.4564,34.4564,34.3822,34.3822,23100.0
2005-04-25 14:50:00,50.98,50.98,50.91,50.95,15800.0,34.3822,34.3822,34.335,34.362,15800.0
2005-04-25 14:55:00,50.96,51.05,50.96,51.01,28400.0,34.3687,34.4294,34.3687,34.4024,28400.0
2005-04-25 15:00:00,51.0,51.0,50.87,50.97,33400.0,34.3957,34.3957,34.308,34.3755,33400.0
2005-04-25 15:05:00,50.97,51.0,50.91,50.91,18600.0,34.3755,34.3957,34.335,34.335,18600.0
2005-04-25 15:10:00,50.91,50.95,50.9,50.9,37300.0,34.335,34.362,34.3283,34.3283,37300.0
2005-04-25 15:15:00,50.87,50.88,50.82,50.86,22900.0,34.308,34.3148,34.2743,34.3013,22900.0
2005-04-25 15:20:00,50.86,50.95,50.86,50.94,20400.0,34.3013,34.362,34.3013,34.3552,20400.0
2005-04-25 15:25:00,50.93,50.95,50.91,50.91,25000.0,34.3485,34.362,34.335,34.335,25000.0
2005-04-25 15:30:00,50.9,51.05,50.9,51.05,39200.0,34.3283,34.4294,34.3283,34.4294,39200.0
2005-04-25 15:35:00,51.05,51.07,50.96,50.96,23400.0,34.4294,34.4429,34.3687,34.3687,23400.0
2005-04-25 15:40:00,50.96,51.0,50.95,50.98,24800.0,34.3687,34.3957,34.362,34.3822,24800.0
2005-04-25 15:45:00,50.98,51.08,50.97,51.05,50600.0,34.3822,34.4497,34.3755,34.4294,50600.0
2005-04-25 15:50:00,51.05,51.06,51.0,51.0,33300.0,34.4294,34.4362,34.3957,34.3957,33300.0
2005-04-25 15:55:00,51.01,51.09,51.0,51.09,39900.0,34.4024,34.4564,34.3957,34.4564,39900.0
2005-04-26 09:30:00,52.09,52.09,51.86,51.95,119700.0,35.1308,35.1308,34.9757,35.0364,119700.0
2005-04-26 09:35:00,51.95,52.0,51.82,51.91,43800.0,35.0364,35.0701,34.9487,35.0094,43800.0
2005-04-26 09:40:00,51.9,51.9,51.77,51.78,35500.0,35.0027,35.0027,34.915,34.9218,35500.0
2005-04-26 09:45:00,51.78,51.8,51.64,51.8,34100.0,34.9218,34.9352,34.8273,34.9352,34100.0
2005-04-26 09:50:00,51.82,51.95,51.78,51.85,48000.0,34.9487,35.0364,34.9218,34.969,48000.0
2005-04-26 09:55:00,51.85,51.85,51.7,51.75,22400.0,34.969,34.969,34.8678,34.9015,22400.0
2005-04-26 10:00:00,51.76,51.95,51.73,51.75,45300.0,34.9083,35.0364,34.888,34.9015,45300.0
2005-04-26 10:05:00,51.75,51.91,51.75,51.91,48900.0,34.9015,35.0094,34.9015,35.0094,48900.0
2005-04-26 10:10:00,51.91,51.97,51.83,51.89,31500.0,35.0094,35.0499,34.9555,34.9959,31500.0
2005-04-26 10:15:00,51.9,52.04,51.88,52.02,26000.0,35.0027,35.0971,34.9892,35.0836,26000.0
2005-04-26 10:20:00,52.02,52.02,51.83,51.83,18100.0,35.0836,35.0836,34.9555,34.9555,18100.0
2005-04-26 10:25:00,51.84,52.0,51.84,51.96,25500.0,34.9622,35.0701,34.9622,35.0432,25500.0
2005-04-26 10:30:00,51.97,52.05,51.97,52.03,39900.0,35.0499,35.1038,35.0499,35.0904,39900.0
2005-04-26 10:35:00,52.04,52.08,52.02,52.05,34400.0,35.0971,35.1241,35.0836,35.1038,34400.0
2005-04-26 10:40:00,52.06,52.08,52.02,52.05,26200.0,35.1106,35.1241,35.0836,35.1038,26200.0
2005-04-26 10:45:00,52.06,52.35,52.06,52.31,44100.0,35.1106,35.3062,35.1106,35.2792,44100.0
2005-04-26 10:50:00,52.32,52.56,52.3,52.55,48000.0,35.2859,35.4478,35.2725,35.4411,48000.0
2005-04-26 10:55:00,52.55,52.59,52.52,52.58,60100.0,35.4411,35.468,35.4208,35.4613,60100.0
2005-04-26 11:00:00,52.59,52.65,52.51,52.65,55100.0,35.468,35.5085,35.4141,35.5085,55100.0
2005-04-26 11:05:00,52.63,52.63,52.55,52.57,30300.0,35.495,35.495,35.4411,35.4546,30300.0
2005-04-26 11:10:00,52.57,52.57,52.52,52.53,31500.0,35.4546,35.4546,35.4208,35.4276,31500.0
2005-04-26 11:15:00,52.52,52.52,52.41,52.41,15600.0,35.4208,35.4208,35.3466,35.3466,15600.0
2005-04-26 11:20:00,52.42,52.42,52.32,52.33,14600.0,35.3534,35.3534,35.2859,35.2927,14600.0
2005-04-26 11:25:00,52.33,52.34,52.32,52.33,15900.0,35.2927,35.2994,35.2859,35.2927,15900.0
2005-04-26 11:30:00,52.33,52.34,52.29,52.3,21900.0,35.2927,35.2994,35.2657,35.2725,21900.0
2005-04-26 11:35:00,52.29,52.3,52.27,52.29,11700.0,35.2657,35.2725,35.2522,35.2657,11700.0
2005-04-26 11:40:00,52.28,52.3,52.27,52.29,31600.0,35.259,35.2725,35.2522,35.2657,31600.0
2005-04-26 11:45:00,52.29,52.45,52.29,52.45,64100.0,35.2657,35.3736,35.2657,35.3736,64100.0
2005-04-26 11:50:00,52.45,52.49,52.45,52.47,14700.0,35.3736,35.4006,35.3736,35.3871,14700.0
2005-04-26 11:55:00,52.47,52.5,52.43,52.43,40000.0,35.3871,35.4073,35.3601,35.3601,40000.0
2005-04-26 12:00:00,52.44,52.46,52.44,52.46,9200.0,35.3669,35.3804,35.3669,35.3804,9200.0
2005-04-26 12:05:00,52.46,52.55,52.46,52.54,18000.0,35.3804,35.4411,35.3804,35.4343,18000.0
2005-04-26 12:10:00,52.53,52.57,52.53,52.57,8400.0,35.4276,35.4546,35.4276,35.4546,8400.0
2005-04-26 12:15:00,52.57,52.57,52.55,52.57,20300.0,35.4546,35.4546,35.4411,35.4546,20300.0
2005-04-26 12:20:00,52.57,52.59,52.56,52.58,6000.0,35.4546,35.468,35.4478,35.4613,6000.0
2005-04-26 12:25:00,52.58,52.64,52.58,52.64,8400.0,35.4613,35.5018,35.4613,35.5018,8400.0
2005-04-26 12:30:00,52.63,52.65,52.63,52.65,15500.0,35.495,35.5085,35.495,35.5085,15500.0
2005-04-26 12:35:00,52.64,52.65,52.55,52.56,12500.0,35.5018,35.5085,35.4411,35.4478,12500.0
2005-04-26 12:40:00,52.53,52.54,52.52,52.53,7400.0,35.4276,35.4343,35.4208,35.4276,7400.0
2005-04-26 12:45:00,52.52,52.53,52.49,52.49,8100.0,35.4208,35.4276,35.4006,35.4006,8100.0
2005-04-26 12:50:00,52.49,52.49,52.47,52.48,11900.0,35.4006,35.4006,35.3871,35.3939,11900.0
2005-04-26 12:55:00,52.48,52.55,52.48,52.55,11300.0,35.3939,35.4411,35.3939,35.4411,11300.0
2005-04-26 13:00:00,52.55,52.56,52.52,52.52,15800.0,35.4411,35.4478,35.4208,35.4208,15800.0
2005-04-26 13:05:00,52.52,52.52,52.5,52.5,9700.0,35.4208,35.4208,35.4073,35.4073,9700.0
2005-04-26 13:10:00,52.51,52.51,52.5,52.5,8800.0,35.4141,35.4141,35.4073,35.4073,8800.0
2005-04-26 13:15:00,52.5,52.51,52.5,52.5,12500.0,35.4073,35.4141,35.4073,35.4073,12500.0
2005-04-26 13:20:00,52.5,52.5,52.45,52.45,11800.0,35.4073,35.4073,35.3736,35.3736,11800.0
2005-04-26 13:25:00,52.45,52.45,52.35,52.35,15200.0,35.3736,35.3736,35.3062,35.3062,15200.0
2005-04-26 13:30:00,52.35,52.43,52.35,52.43,30500.0,35.3062,35.3601,35.3062,35.3601,30500.0
2005-04-26 13:35:00,52.42,52.43,52.4,52.41,13200.0,35.3534,35.3601,35.3399,35.3466,13200.0
2005-04-26 13:40:00,52.39,52.43,52.37,52.43,17700.0,35.3332,35.3601,35.3197,35.3601,17700.0
2005-04-26 13:45:00,52.42,52.48,52.41,52.48,10400.0,35.3534,35.3939,35.3466,35.3939,10400.0
2005-04-26 13:50:00,52.47,52.5,52.46,52.48,10000.0,35.3871,35.4073,35.3804,35.3939,10000.0
2005-04-26 13:55:00,52.49,52.51,52.49,52.5,21700.0,35.4006,35.4141,35.4006,35.4073,21700.0
2005-04-26 14:00:00,52.5,52.5,52.45,52.46,14500.0,35.4073,35.4073,35.3736,35.3804,14500.0
2005-04-26 14:05:00,52.46,52.46,52.4,52.4,12400.0,35.3804,35.3804,35.3399,35.3399,12400.0
2005-04-26 14:10:00,52.4,52.47,52.4,52.46,16000.0,35.3399,35.3871,35.3399,35.3804,16000.0
2005-04-26 14:15:00,52.46,52.46,52.31,52.32,19300.0,35.3804,35.3804,35.2792,35.2859,19300.0
2005-04-26 14:20:00,52.33,52.36,52.24,52.29,20500.0,35.2927,35.3129,35.232,35.2657,20500.0
2005-04-26 14:25:00,52.29,52.35,52.27,52.35,14500.0,35.2657,35.3062,35.2522,35.3062,14500.0
2005-04-26 14:30:00,52.35,52.35,52.26,52.27,19600.0,35.3062,35.3062,35.2455,35.2522,19600.0
2005-04-26 14:35:00,52.27,52.38,52.26,52.32,13500.0,35.2522,35.3264,35.2455,35.2859,13500.0
2005-04-26 14:40:00,52.33,52.34,52.28,52.28,9300.0,35.2927,35.2994,35.259,35.259,9300.0
2005-04-26 14:45:00,52.29,52.3,52.25,52.25,15700.0,35.2657,35.2725,35.2387,35.2387,15700.0
2005-04-26 14:50:00,52.25,52.26,52.2,52.25,13900.0,35.2387,35.2455,35.205,35.2387,13900.0
2005-04-26 14:55:00,52.26,52.26,52.22,52.23,12000.0,35.2455,35.2455,35.2185,35.2252,12000.0
2005-04-26 15:00:00,52.22,52.29,52.22,52.28,29100.0,35.2185,35.2657,35.2185,35.259,29100.0
2005-04-26 15:05:00,52.28,52.29,52.27,52.29,23600.0,35.259,35.2657,35.2522,35.2657,23600.0
2005-04-26 15:10:00,52.27,52.3,52.27,52.3,28200.0,35.2522,35.2725,35.2522,35.2725,28200.0
2005-04-26 15:15:00,52.29,52.3,52.22,52.23,37000.0,35.2657,35.2725,35.2185,35.2252,37000.0
2005-04-26 15:20:00,52.23,52.24,52.2,52.21,79000.0,35.2252,35.232,35.205,35.2118,79000.0
2005-04-26 15:25:00,52.21,52.22,52.17,52.17,63000.0,35.2118,35.2185,35.1848,35.1848,63000.0
2005-04-26 15:30:00,52.17,52.18,52.15,52.16,45700.0,35.1848,35.1915,35.1713,35.178,45700.0
2005-04-26 15:35:00,52.17,52.18,52.17,52.18,31500.0,35.1848,35.1915,35.1848,35.1915,31500.0
2005-04-26 15:40:00,52.17,52.17,52.08,52.09,47300.0,35.1848,35.1848,35.1241,35.1308,47300.0
2005-04-26 15:45:00,52.09,52.11,52.08,52.1,41100.0,35.1308,35.1443,35.1241,35.1376,41100.0
2005-04-26 15:50:00,52.11,52.11,52.05,52.06,40400.0,35.1443,35.1443,35.1038,35.1106,40400.0
2005-04-26 15:55:00,52.05,52.06,52.0,52.0,60600.0,35.1038,35.1106,35.0701,35.0701,60600.0
2005-04-27 09:30:00,52.0,52.0,51.91,51.91,21500.0,35.0701,35.0701,35.0094,35.0094,21500.0
2005-04-27 09:35:00,51.87,51.88,51.65,51.68,20300.0,34.9825,34.9892,34.8341,34.8543,20300.0
2005-04-27 09:40:00,51.66,51.8,51.65,51.77,22000.0,34.8408,34.9352,34.8341,34.915,22000.0
2005-04-27 09:45:00,51.77,51.77,51.63,51.63,25100.0,34.915,34.915,34.8206,34.8206,25100.0
2005-04-27 09:50:00,51.64,51.64,51.59,51.6,35300.0,34.8273,34.8273,34.7936,34.8004,35300.0
2005-04-27 09:55:00,51.6,51.72,51.6,51.69,27500.0,34.8004,34.8813,34.8004,34.8611,27500.0
2005-04-27 10:00:00,51.69,51.75,51.65,51.75,16200.0,34.8611,34.9015,34.8341,34.9015,16200.0
2005-04-27 10:05:00,51.75,51.76,51.72,51.75,17800.0,34.9015,34.9083,34.8813,34.9015,17800.0
2005-04-27 10:10:00,51.74,51.8,51.74,51.8,18200.0,34.8948,34.9352,34.8948,34.9352,18200.0
2005-04-27 10:15:00,51.8,51.88,51.8,51.85,19000.0,34.9352,34.9892,34.9352,34.969,19000.0
2005-04-27 10:20:00,51.86,51.92,51.83,51.86,19800.0,34.9757,35.0162,34.9555,34.9757,19800.0
2005-04-27 10:25:00,51.87,51.9,51.85,51.85,18200.0,34.9825,35.0027,34.969,34.969,18200.0
2005-04-27 10:30:00,51.86,52.01,51.86,52.0,42400.0,34.9757,35.0769,34.9757,35.0701,42400.0
2005-04-27 10:35:00,52.0,52.07,51.98,52.03,51400.0,35.0701,35.1173,35.0566,35.0904,51400.0
2005-04-27 10:40:00,52.03,52.1,52.03,52.04,23300.0,35.0904,35.1376,35.0904,35.0971,23300.0
2005-04-27 10:45:00,52.03,52.04,52.0,52.02,33700.0,35.0904,35.0971,35.0701,35.0836,33700.0
2005-04-27 10:50:00,52.01,52.01,51.94,51.97,44900.0,35.0769,35.0769,35.0297,35.0499,44900.0
2005-04-27 10:55:00,51.97,52.0,51.96,51.99,14400.0,35.0499,35.0701,35.0432,35.0634,14400.0
2005-04-27 11:00:00,51.99,51.99,51.95,51.95,12200.0,35.0634,35.0634,35.0364,35.0364,12200.0
2005-04-27 11:05:00,51.96,51.96,51.91,51.91,11200.0,35.0432,35.0432,35.0094,35.0094,11200.0
2005-04-27 11:10:00,51.88,51.95,51.87,51.93,60100.0,34.9892,35.0364,34.9825,35.0229,60100.0
2005-04-27 11:15:00,51.93,51.94,51.93,51.93,17600.0,35.0229,35.0297,35.0229,35.0229,17600.0
2005-04-27 11:20:00,51.94,51.97,51.93,51.97,42600.0,35.0297,35.0499,35.0229,35.0499,42600.0
2005-04-27 11:25:00,51.96,52.1,51.96,52.06,75500.0,35.0432,35.1376,35.0432,35.1106,75500.0
2005-04-27 11:30:00,52.05,52.05,52.01,52.05,40000.0,35.1038,35.1038,35.0769,35.1038,40000.0
2005-04-27 11:35:00,52.04,52.05,51.94,51.94,19400.0,35.0971,35.1038,35.0297,35.0297,19400.0
2005-04-27 11:40:00,51.94,51.94,51.91,51.91,14900.0,35.0297,35.0297,35.0094,35.0094,14900.0
2005-04-27 11:45:00,51.91,51.92,51.9,51.92,17300.0,35.0094,35.0162,35.0027,35.0162,17300.0
2005-04-27 11:50:00,51.92,51.97,51.92,51.96,16500.0,35.0162,35.0499,35.0162,35.0432,16500.0
2005-04-27 11:55:00,51.95,52.03,51.95,52.03,19400.0,35.0364,35.0904,35.0364,35.0904,19400.0
2005-04-27 12:00:00,52.02,52.12,52.01,52.12,24100.0,35.0836,35.1511,35.0769,35.1511,24100.0
2005-04-27 12:05:00,52.12,52.15,52.12,52.15,31500.0,35.1511,35.1713,35.1511,35.1713,31500.0
2005-04-27 12:10:00,52.14,52.15,52.12,52.12,8700.0,35.1645,35.1713,35.1511,35.1511,8700.0
2005-04-27 12:15:00,52.11,52.12,52.07,52.07,13900.0,35.1443,35.1511,35.1173,35.1173,13900.0
2005-04-27 12:20:00,52.07,52.08,52.04,52.06,44200.0,35.1173,35.1241,35.0971,35.1106,44200.0
2005-04-27 12:25:00,52.06,52.06,52.02,52.02,11900.0,35.1106,35.1106,35.0836,35.0836,11900.0
2005-04-27 12:30:00,52.02,52.03,51.99,51.99,16400.0,35.0836,35.0904,35.0634,35.0634,16400.0
2005-04-27 12:35:00,51.98,51.98,51.92,51.94,11200.0,35.0566,35.0566,35.0162,35.0297,11200.0
2005-04-27 12:40:00,51.94,51.96,51.94,51.96,43300.0,35.0297,35.0432,35.0297,35.0432,43300.0
2005-04-27 12:45:00,51.95,51.97,51.9,51.91,24700.0,35.0364,35.0499,35.0027,35.0094,24700.0
2005-04-27 12:50:00,51.91,51.95,51.91,51.94,12000.0,35.0094,35.0364,35.0094,35.0297,12000.0
2005-04-27 12:55:00,51.94,51.97,51.93,51.97,16900.0,35.0297,35.0499,35.0229,35.0499,16900.0
2005-04-27 13:00:00,51.97,51.98,51.97,51.97,14800.0,35.0499,35.0566,35.0499,35.0499,14800.0
2005-04-27 13:05:00,51.98,52.02,51.97,52.01,26600.0,35.0566,35.0836,35.0499,35.0769,26600.0
2005-04-27 13:10:00,52.01,52.1,52.01,52.09,35800.0,35.0769,35.1376,35.0769,35.1308,35800.0
2005-04-27 13:15:00,52.08,52.08,52.03,52.03,31300.0,35.1241,35.1241,35.0904,35.0904,31300.0
2005-04-27 13:20:00,52.04,52.04,51.98,51.98,17100.0,35.0971,35.0971,35.0566,35.0566,17100.0
2005-04-27 13:25:00,51.99,52.0,51.96,51.99,84100.0,35.0634,35.0701,35.0432,35.0634,84100.0
2005-04-27 13:30:00,51.99,52.01,51.98,52.01,21700.0,35.0634,35.0769,35.0566,35.0769,21700.0
2005-04-27 13:35:00,52.01,52.01,51.96,51.96,12200.0,35.0769,35.0769,35.0432,35.0432,12200.0
2005-04-27 13:40:00,51.97,51.98,51.89,51.89,14200.0,35.0499,35.0566,34.9959,34.9959,14200.0
2005-04-27 13:45:00,51.88,51.97,51.86,51.97,29600.0,34.9892,35.0499,34.9757,35.0499,29600.0
2005-04-27 13:50:00,51.97,51.98,51.95,51.96,16700.0,35.0499,35.0566,35.0364,35.0432,16700.0
2005-04-27 13:55:00,51.96,51.97,51.95,51.96,24500.0,35.0432,35.0499,35.0364,35.0432,24500.0
2005-04-27 14:00:00,51.96,51.99,51.93,51.96,20500.0,35.0432,35.0634,35.0229,35.0432,20500.0
2005-04-27 14:05:00,51.96,51.97,51.95,51.96,23200.0,35.0432,35.0499,35.0364,35.0432,23200.0
2005-04-27 14:10:00,51.96,51.96,51.94,51.94,30900.0,35.0432,35.0432,35.0297,35.0297,30900.0
2005-04-27 14:15:00,51.93,51.94,51.89,51.94,24300.0,35.0229,35.0297,34.9959,35.0297,24300.0
2005-04-27 14:20:00,51.95,51.96,51.92,51.95,22600.0,35.0364,35.0432,35.0162,35.0364,22600.0
2005-04-27 14:25:00,51.94,51.96,51.92,51.92,43000.0,35.0297,35.0432,35.0162,35.0162,43000.0
2005-04-27 14:30:00,51.92,51.97,51.92,51.96,57400.0,35.0162,35.0499,35.0162,35.0432,57400.0
2005-04-27 14:35:00,51.95,51.95,51.9,51.9,17500.0,35.0364,35.0364,35.0027,35.0027,17500.0
2005-04-27 14:40:00,51.9,51.91,51.88,51.89,29600.0,35.0027,35.0094,34.9892,34.9959,29600.0
2005-04-27 14:45:00,51.9,51.95,51.89,51.94,22000.0,35.0027,35.0364,34.9959,35.0297,22000.0
2005-04-27 14:50:00,51.93,51.96,51.92,51.93,34800.0,35.0229,35.0432,35.0162,35.0229,34800.0
2005-04-27 14:55:00,51.93,51.95,51.91,51.95,22500.0,35.0229,35.0364,35.0094,35.0364,22500.0
2005-04-27 15:00:00,51.95,51.96,51.93,51.94,31100.0,35.0364,35.0432,35.0229,35.0297,31100.0
2005-04-27 15:05:00,51.94,51.96,51.93,51.94,43700.0,35.0297,35.0432,35.0229,35.0297,43700.0
2005-04-27 15:10:00,51.93,51.96,51.9,51.96,74800.0,35.0229,35.0432,35.0027,35.0432,74800.0
2005-04-27 15:15:00,51.96,51.96,51.91,51.92,18500.0,35.0432,35.0432,35.0094,35.0162,18500.0
2005-04-27 15:20:00,51.92,51.93,51.87,51.89,30500.0,35.0162,35.0229,34.9825,34.9959,30500.0
2005-04-27 15:25:00,51.9,51.91,51.8,51.8,25000.0,35.0027,35.0094,34.9352,34.9352,25000.0
2005-04-27 15:30:00,51.8,51.83,51.79,51.82,50200.0,34.9352,34.9555,34.9285,34.9487,50200.0
2005-04-27 15:35:00,51.81,51.83,51.81,51.81,25700.0,34.942,34.9555,34.942,34.942,25700.0
2005-04-27 15:40:00,51.82,51.87,51.8,51.87,33600.0,34.9487,34.9825,34.9352,34.9825,33600.0
2005-04-27 15:45:00,51.87,51.92,51.87,51.9,57800.0,34.9825,35.0162,34.9825,35.0027,57800.0
2005-04-27 15:50:00,51.9,51.96,51.88,51.92,35100.0,35.0027,35.0432,34.9892,35.0162,35100.0
2005-04-27 15:55:00,51.92,51.96,51.89,51.9,32800.0,35.0162,35.0432,34.9959,35.0027,32800.0
2005-04-28 09:30:00,51.9,51.91,51.85,51.88,25300.0,35.0027,35.0094,34.969,34.9892,25300.0
2005-04-28 09:35:00,51.88,51.96,51.85,51.95,23900.0,34.9892,35.0432,34.969,35.0364,23900.0
2005-04-28 09:40:00,51.95,52.05,51.91,51.91,24200.0,35.0364,35.1038,35.0094,35.0094,24200.0
2005-04-28 09:45:00,51.9,51.91,51.81,51.88,39500.0,35.0027,35.0094,34.942,34.9892,39500.0
2005-04-28 09:50:00,51.87,51.9,51.72,51.74,28100.0,34.9825,35.0027,34.8813,34.8948,28100.0
2005-04-28 09:55:00,51.72,51.72,51.59,51.62,32900.0,34.8813,34.8813,34.7936,34.8138,32900.0
2005-04-28 10:00:00,51.62,51.74,51.62,51.74,31700.0,34.8138,34.8948,34.8138,34.8948,31700.0
2005-04-28 10:05:00,51.74,51.77,51.74,51.75,12700.0,34.8948,34.915,34.8948,34.9015,12700.0
2005-04-28 10:10:00,51.75,51.9,51.75,51.89,26600.0,34.9015,35.0027,34.9015,34.9959,26600.0
2005-04-28 10:15:00,51.9,51.94,51.82,51.86,36200.0,35.0027,35.0297,34.9487,34.9757,36200.0
2005-04-28 10:20:00,51.87,52.04,51.87,52.0,16700.0,34.9825,35.0971,34.9825,35.0701,16700.0
2005-04-28 10:25:00,52.0,52.06,51.97,52.06,23300.0,35.0701,35.1106,35.0499,35.1106,23300.0
2005-04-28 10:30:00,52.06,52.18,52.06,52.14,35400.0,35.1106,35.1915,35.1106,35.1645,35400.0
2005-04-28 10:35:00,52.14,52.14,51.89,51.9,21500.0,35.1645,35.1645,34.9959,35.0027,21500.0
2005-04-28 10:40:00,51.89,51.93,51.88,51.91,32100.0,34.9959,35.0229,34.9892,35.0094,32100.0
2005-04-28 10:45:00,51.91,51.96,51.9,51.93,11600.0,35.0094,35.0432,35.0027,35.0229,11600.0
2005-04-28 10:50:00,51.93,51.94,51.87,51.91,23900.0,35.0229,35.0297,34.9825,35.0094,23900.0
2005-04-28 10:55:00,51.91,51.95,51.89,51.93,20400.0,35.0094,35.0364,34.9959,35.0229,20400.0
2005-04-28 11:00:00,51.93,51.95,51.91,51.92,9700.0,35.0229,35.0364,35.0094,35.0162,9700.0
2005-04-28 11:05:00,51.92,51.94,51.92,51.94,7800.0,35.0162,35.0297,35.0162,35.0297,7800.0
2005-04-28 11:10:00,51.93,51.93,51.87,51.9,13800.0,35.0229,35.0229,34.9825,35.0027,13800.0
2005-04-28 11:15:00,51.88,51.94,51.88,51.93,12400.0,34.9892,35.0297,34.9892,35.0229,12400.0
2005-04-28 11:20:00,51.93,51.94,51.9,51.92,14200.0,35.0229,35.0297,35.0027,35.0162,14200.0
2005-04-28 11:25:00,51.93,51.97,51.9,51.91,17700.0,35.0229,35.0499,35.0027,35.0094,17700.0
2005-04-28 11:30:00,51.9,51.9,51.79,51.8,13100.0,35.0027,35.0027,34.9285,34.9352,13100.0
2005-04-28 11:35:00,51.78,51.78,51.61,51.62,13000.0,34.9218,34.9218,34.8071,34.8138,13000.0
2005-04-28 11:40:00,51.62,51.63,51.54,51.54,16200.0,34.8138,34.8206,34.7599,34.7599,16200.0
2005-04-28 11:45:00,51.54,51.56,51.5,51.5,10100.0,34.7599,34.7734,34.7329,34.7329,10100.0
2005-04-28 11:50:00,51.51,51.57,51.51,51.56,16800.0,34.7397,34.7801,34.7397,34.7734,16800.0
2005-04-28 11:55:00,51.56,51.59,51.38,51.38,35100.0,34.7734,34.7936,34.652,34.652,35100.0
2005-04-28 12:00:00,51.38,51.44,51.36,51.4,15600.0,34.652,34.6924,34.6385,34.6655,15600.0
2005-04-28 12:05:00,51.4,51.4,51.37,51.39,16200.0,34.6655,34.6655,34.6452,34.6587,16200.0
2005-04-28 12:10:00,51.39,51.4,51.34,51.38,11900.0,34.6587,34.6655,34.625,34.652,11900.0
2005-04-28 12:15:00,51.39,51.47,51.38,51.46,10600.0,34.6587,34.7127,34.652,34.7059,10600.0
2005-04-28 12:20:00,51.46,51.47,51.43,51.44,9500.0,34.7059,34.7127,34.6857,34.6924,9500.0
2005-04-28 12:25:00,51.43,51.46,51.43,51.45,5900.0,34.6857,34.7059,34.6857,34.6992,5900.0
2005-04-28 12:30:00,51.44,51.5,51.43,51.49,10900.0,34.6924,34.7329,34.6857,34.7262,10900.0
2005-04-28 12:35:00,51.49,51.56,51.49,51.52,11700.0,34.7262,34.7734,34.7262,34.7464,11700.0
2005-04-28 12:40:00,51.54,51.56,51.53,51.55,5500.0,34.7599,34.7734,34.7531,34.7666,5500.0
2005-04-28 12:45:00,51.58,51.6,51.52,51.52,23000.0,34.7869,34.8004,34.7464,34.7464,23000.0
2005-04-28 12:50:00,51.53,51.57,51.52,51.54,9400.0,34.7531,34.7801,34.7464,34.7599,9400.0
2005-04-28 12:55:00,51.54,51.54,51.5,51.5,6500.0,34.7599,34.7599,34.7329,34.7329,6500.0
2005-04-28 13:00:00,51.51,51.51,51.47,51.47,14300.0,34.7397,34.7397,34.7127,34.7127,14300.0
2005-04-28 13:05:00,51.47,51.51,51.47,51.49,11800.0,34.7127,34.7397,34.7127,34.7262,11800.0
2005-04-28 13:10:00,51.5,51.5,51.49,51.5,9200.0,34.7329,34.7329,34.7262,34.7329,9200.0
2005-04-28 13:15:00,51.5,51.5,51.46,51.46,8300.0,34.7329,34.7329,34.7059,34.7059,8300.0
2005-04-28 13:20:00,51.46,51.47,51.43,51.46,16500.0,34.7059,34.7127,34.6857,34.7059,16500.0
2005-04-28 13:25:00,51.47,51.47,51.41,51.41,16800.0,34.7127,34.7127,34.6722,34.6722,16800.0
2005-04-28 13:30:00,51.41,51.43,51.37,51.41,44900.0,34.6722,34.6857,34.6452,34.6722,44900.0
2005-04-28 13:35:00,51.4,51.44,51.4,51.43,9900.0,34.6655,34.6924,34.6655,34.6857,9900.0
2005-04-28 13:40:00,51.43,51.5,51.43,51.46,19100.0,34.6857,34.7329,34.6857,34.7059,19100.0
2005-04-28 13:45:00,51.47,51.5,51.46,51.46,10200.0,34.7127,34.7329,34.7059,34.7059,10200.0
2005-04-28 13:50:00,51.47,51.49,51.47,51.48,6200.0,34.7127,34.7262,34.7127,34.7194,6200.0
2005-04-28 13:55:00,51.49,51.61,51.49,51.56,24100.0,34.7262,34.8071,34.7262,34.7734,24100.0
2005-04-28 14:00:00,51.57,51.6,51.57,51.58,10300.0,34.7801,34.8004,34.7801,34.7869,10300.0
2005-04-28 14:05:00,51.58,51.61,51.46,51.47,30800.0,34.7869,34.8071,34.7059,34.7127,30800.0
2005-04-28 14:10:00,51.46,51.48,51.41,51.41,9400.0,34.7059,34.7194,34.6722,34.6722,9400.0
2005-04-28 14:15:00,51.42,51.43,51.35,51.35,21700.0,34.679,34.6857,34.6318,34.6318,21700.0
2005-04-28 14:20:00,51.33,51.33,51.13,51.14,22800.0,34.6183,34.6183,34.4834,34.4901,22800.0
2005-04-28 14:25:00,51.13,51.14,51.02,51.12,34200.0,34.4834,34.4901,34.4092,34.4766,34200.0
2005-04-28 14:30:00,51.13,51.14,51.09,51.09,19600.0,34.4834,34.4901,34.4564,34.4564,19600.0
2005-04-28 14:35:00,51.08,51.17,51.08,51.17,15800.0,34.4497,34.5104,34.4497,34.5104,15800.0
2005-04-28 14:40:00,51.17,51.35,51.16,51.34,19500.0,34.5104,34.6318,34.5036,34.625,19500.0
2005-04-28 14:45:00,51.35,51.37,51.26,51.26,23300.0,34.6318,34.6452,34.5711,34.5711,23300.0
2005-04-28 14:50:00,51.25,51.25,51.21,51.24,18900.0,34.5643,34.5643,34.5373,34.5576,18900.0
2005-04-28 14:55:00,51.24,51.36,51.24,51.35,21300.0,34.5576,34.6385,34.5576,34.6318,21300.0
2005-04-28 15:00:00,51.35,51.35,51.31,51.33,11900.0,34.6318,34.6318,34.6048,34.6183,11900.0
2005-04-28 15:05:00,51.32,51.34,51.3,51.3,24100.0,34.6115,34.625,34.598,34.598,24100.0
2005-04-28 15:10:00,51.33,51.36,51.26,51.26,55700.0,34.6183,34.6385,34.5711,34.5711,55700.0
2005-04-28 15:15:00,51.27,51.33,51.26,51.3,21700.0,34.5778,34.6183,34.5711,34.598,21700.0
2005-04-28 15:20:00,51.29,51.4,51.28,51.39,25400.0,34.5913,34.6655,34.5845,34.6587,25400.0
2005-04-28 15:25:00,51.4,51.4,51.29,51.29,29400.0,34.6655,34.6655,34.5913,34.5913,29400.0
2005-04-28 15:30:00,51.29,51.31,51.26,51.31,46600.0,34.5913,34.6048,34.5711,34.6048,46600.0
2005-04-28 15:35:00,51.31,51.32,51.27,51.3,45100.0,34.6048,34.6115,34.5778,34.598,45100.0
2005-04-28 15:40:00,51.31,51.4,51.3,51.37,43200.0,34.6048,34.6655,34.598,34.6452,43200.0
2005-04-28 15:45:00,51.37,51.39,51.28,51.28,49600.0,34.6452,34.6587,34.5845,34.5845,49600.0
2005-04-28 15:50:00,51.29,51.32,51.29,51.29,27300.0,34.5913,34.6115,34.5913,34.5913,27300.0
2005-04-28 15:55:00,51.29,51.29,51.23,51.26,43200.0,34.5913,34.5913,34.5508,34.5711,43200.0
2005-04-29 09:30:00,51.6,51.6,51.55,51.55,30400.0,34.8004,34.8004,34.7666,34.7666,30400.0
2005-04-29 09:35:00,51.54,51.75,51.53,51.71,30900.0,34.7599,34.9015,34.7531,34.8745,30900.0
2005-04-29 09:40:00,51.69,51.8,51.62,51.75,24200.0,34.8611,34.9352,34.8138,34.9015,24200.0
2005-04-29 09:45:00,51.74,51.75,51.44,51.45,16300.0,34.8948,34.9015,34.6924,34.6992,16300.0
2005-04-29 09:50:00,51.44,51.45,51.24,51.26,30100.0,34.6924,34.6992,34.5576,34.5711,30100.0
2005-04-29 09:55:00,51.26,51.38,51.26,51.37,16800.0,34.5711,34.652,34.5711,34.6452,16800.0
2005-04-29 10:00:00,51.37,51.58,51.37,51.47,30600.0,34.6452,34.7869,34.6452,34.7127,30600.0
2005-04-29 10:05:00,51.47,51.51,51.2,51.22,28800.0,34.7127,34.7397,34.5306,34.5441,28800.0
2005-04-29 10:10:00,51.2,51.32,51.14,51.3,25200.0,34.5306,34.6115,34.4901,34.598,25200.0
2005-04-29 10:15:00,51.27,51.29,51.15,51.27,26500.0,34.5778,34.5913,34.4969,34.5778,26500.0
2005-04-29 10:20:00,51.27,51.27,51.05,51.06,21800.0,34.5778,34.5778,34.4294,34.4362,21800.0
2005-04-29 10:25:00,51.05,51.05,50.86,50.96,18000.0,34.4294,34.4294,34.3013,34.3687,18000.0
2005-04-29 10:30:00,50.97,51.07,50.88,50.89,22000.0,34.3755,34.4429,34.3148,34.3215,22000.0
2005-04-29 10:35:00,50.9,50.9,50.65,50.65,28500.0,34.3283,34.3283,34.1597,34.1597,28500.0
2005-04-29 10:40:00,50.67,50.67,50.59,50.59,13200.0,34.1731,34.1731,34.1192,34.1192,13200.0
2005-04-29 10:45:00,50.56,50.62,50.47,50.48,23500.0,34.099,34.1394,34.0383,34.045,23500.0
2005-04-29 10:50:00,50.47,50.7,50.47,50.66,16600.0,34.0383,34.1934,34.0383,34.1664,16600.0
2005-04-29 10:55:00,50.66,50.94,50.66,50.94,28900.0,34.1664,34.3552,34.1664,34.3552,28900.0
2005-04-29 11:00:00,50.94,51.12,50.94,51.03,49100.0,34.3552,34.4766,34.3552,34.4159,49100.0
2005-04-29 11:05:00,51.02,51.14,50.96,51.12,19300.0,34.4092,34.4901,34.3687,34.4766,19300.0
2005-04-29 11:10:00,51.11,51.11,50.98,50.98,18700.0,34.4699,34.4699,34.3822,34.3822,18700.0
2005-04-29 11:15:00,50.96,51.12,50.95,51.03,25000.0,34.3687,34.4766,34.362,34.4159,25000.0
2005-04-29 11:20:00,51.02,51.04,50.94,50.94,26300.0,34.4092,34.4227,34.3552,34.3552,26300.0
2005-04-29 11:25:00,50.91,50.95,50.87,50.93,13500.0,34.335,34.362,34.308,34.3485,13500.0
2005-04-29 11:30:00,50.94,50.96,50.88,50.88,10600.0,34.3552,34.3687,34.3148,34.3148,10600.0
2005-04-29 11:35:00,50.87,50.91,50.83,50.84,15000.0,34.308,34.335,34.281,34.2878,15000.0
2005-04-29 11:40:00,50.85,50.87,50.81,50.86,32500.0,34.2945,34.308,34.2676,34.3013,32500.0
2005-04-29 11:45:00,50.86,50.89,50.84,50.84,20400.0,34.3013,34.3215,34.2878,34.2878,20400.0
2005-04-29 11:50:00,50.83,50.91,50.83,50.89,12300.0,34.281,34.335,34.281,34.3215,12300.0
2005-04-29 11:55:00,50.88,51.02,50.88,50.95,21600.0,34.3148,34.4092,34.3148,34.362,21600.0
2005-04-29 12:00:00,50.94,51.03,50.93,50.97,16500.0,34.3552,34.4159,34.3485,34.3755,16500.0
2005-04-29 12:05:00,50.97,50.97,50.87,50.87,11600.0,34.3755,34.3755,34.308,34.308,11600.0
2005-04-29 12:10:00,50.86,50.87,50.82,50.82,13900.0,34.3013,34.308,34.2743,34.2743,13900.0
2005-04-29 12:15:00,50.81,50.82,50.77,50.79,15000.0,34.2676,34.2743,34.2406,34.2541,15000.0
2005-04-29 12:20:00,50.79,50.84,50.79,50.84,14100.0,34.2541,34.2878,34.2541,34.2878,14100.0
2005-04-29 12:25:00,50.84,50.85,50.82,50.82,24100.0,34.2878,34.2945,34.2743,34.2743,24100.0
2005-04-29 12:30:00,50.82,50.86,50.75,50.86,24300.0,34.2743,34.3013,34.2271,34.3013,24300.0
2005-04-29 12:35:00,50.85,50.94,50.85,50.94,19900.0,34.2945,34.3552,34.2945,34.3552,19900.0
2005-04-29 12:40:00,51.0,51.07,51.0,51.04,18900.0,34.3957,34.4429,34.3957,34.4227,18900.0
2005-04-29 12:45:00,51.05,51.06,50.98,50.98,20900.0,34.4294,34.4362,34.3822,34.3822,20900.0
2005-04-29 12:50:00,50.98,51.03,50.98,51.03,9900.0,34.3822,34.4159,34.3822,34.4159,9900.0
2005-04-29 12:55:00,51.05,51.08,51.04,51.06,8000.0,34.4294,34.4497,34.4227,34.4362,8000.0
2005-04-29 13:00:00,51.07,51.16,51.07,51.15,21700.0,34.4429,34.5036,34.4429,34.4969,21700.0
2005-04-29 13:05:00,51.15,51.2,51.1,51.1,14700.0,34.4969,34.5306,34.4631,34.4631,14700.0
2005-04-29 13:10:00,51.08,51.18,51.08,51.17,10800.0,34.4497,34.5171,34.4497,34.5104,10800.0
2005-04-29 13:15:00,51.18,51.25,51.12,51.25,15600.0,34.5171,34.5643,34.4766,34.5643,15600.0
2005-04-29 13:20:00,51.24,51.29,51.2,51.24,12600.0,34.5576,34.5913,34.5306,34.5576,12600.0
2005-04-29 13:25:00,51.25,51.25,51.17,51.2,13600.0,34.5643,34.5643,34.5104,34.5306,13600.0
2005-04-29 13:30:00,51.21,51.26,51.17,51.23,42100.0,34.5373,34.5711,34.5104,34.5508,42100.0
2005-04-29 13:35:00,51.22,51.22,51.03,51.03,13600.0,34.5441,34.5441,34.4159,34.4159,13600.0
2005-04-29 13:40:00,51.03,51.07,50.97,50.97,15300.0,34.4159,34.4429,34.3755,34.3755,15300.0
2005-04-29 13:45:00,50.97,51.03,50.97,51.03,16800.0,34.3755,34.4159,34.3755,34.4159,16800.0
2005-04-29 13:50:00,51.02,51.03,50.93,50.99,18100.0,34.4092,34.4159,34.3485,34.389,18100.0
2005-04-29 13:55:00,50.98,51.04,50.95,51.0,14900.0,34.3822,34.4227,34.362,34.3957,14900.0
2005-04-29 14:00:00,51.0,51.05,50.98,51.03,37300.0,34.3957,34.4294,34.3822,34.4159,37300.0
2005-04-29 14:05:00,51.05,51.07,51.0,51.05,27600.0,34.4294,34.4429,34.3957,34.4294,27600.0
2005-04-29 14:10:00,51.05,51.05,50.98,50.99,26400.0,34.4294,34.4294,34.3822,34.389,26400.0
2005-04-29 14:15:00,51.0,51.04,50.95,50.95,24700.0,34.3957,34.4227,34.362,34.362,24700.0
2005-04-29 14:20:00,50.97,51.07,50.97,51.07,26600.0,34.3755,34.4429,34.3755,34.4429,26600.0
2005-04-29 14:25:00,51.06,51.11,51.01,51.08,23500.0,34.4362,34.4699,34.4024,34.4497,23500.0
2005-04-29 14:30:00,51.09,51.38,51.08,51.38,27900.0,34.4564,34.652,34.4497,34.652,27900.0
2005-04-29 14:35:00,51.38,51.6,51.38,51.41,34300.0,34.652,34.8004,34.652,34.6722,34300.0
2005-04-29 14:40:00,51.38,51.39,51.31,51.32,29800.0,34.652,34.6587,34.6048,34.6115,29800.0
2005-04-29 14:45:00,51.34,51.41,51.31,51.36,24500.0,34.625,34.6722,34.6048,34.6385,24500.0
2005-04-29 14:50:00,51.39,51.44,51.35,51.37,20900.0,34.6587,34.6924,34.6318,34.6452,20900.0
2005-04-29 14:55:00,51.37,51.38,51.18,51.19,39800.0,34.6452,34.652,34.5171,34.5238,39800.0
2005-04-29 15:00:00,51.18,51.23,51.08,51.11,59900.0,34.5171,34.5508,34.4497,34.4699,59900.0
2005-04-29 15:05:00,51.11,51.18,51.09,51.18,17300.0,34.4699,34.5171,34.4564,34.5171,17300.0
2005-04-29 15:10:00,51.17,51.26,51.16,51.2,46100.0,34.5104,34.5711,34.5036,34.5306,46100.0
2005-04-29 15:15:00,51.2,51.34,51.2,51.33,18900.0,34.5306,34.625,34.5306,34.6183,18900.0
2005-04-29 15:20:00,51.33,51.36,51.28,51.3,26600.0,34.6183,34.6385,34.5845,34.598,26600.0
2005-04-29 15:25:00,51.3,51.44,51.3,51.33,27600.0,34.598,34.6924,34.598,34.6183,27600.0
2005-04-29 15:30:00,51.34,51.35,51.27,51.31,30600.0,34.625,34.6318,34.5778,34.6048,30600.0
2005-04-29 15:35:00,51.31,51.42,51.31,51.39,33100.0,34.6048,34.679,34.6048,34.6587,33100.0
2005-04-29 15:40:00,51.4,51.48,51.39,51.46,30300.0,34.6655,34.7194,34.6587,34.7059,30300.0
2005-04-29 15:45:00,51.47,51.59,51.45,51.57,43200.0,34.7127,34.7936,34.6992,34.7801,43200.0
2005-04-29 15:50:00,51.56,51.59,51.55,51.56,43400.0,34.7734,34.7936,34.7666,34.7734,43400.0
2005-04-29 15:55:00,51.56,51.57,51.49,51.5,45000.0,34.7734,34.7801,34.7262,34.7329,45000.0
2005-05-02 09:30:00,51.58,51.81,51.58,51.81,33200.0,34.7869,34.942,34.7869,34.942,33200.0
2005-05-02 09:35:00,51.82,52.08,51.82,52.08,26000.0,34.9487,35.1241,34.9487,35.1241,26000.0
2005-05-02 09:40:00,52.07,52.08,51.97,52.03,32000.0,35.1173,35.1241,35.0499,35.0904,32000.0
2005-05-02 09:45:00,52.02,52.06,51.98,52.02,14800.0,35.0836,35.1106,35.0566,35.0836,14800.0
2005-05-02 09:50:00,52.02,52.09,51.96,52.05,34700.0,35.0836,35.1308,35.0432,35.1038,34700.0
2005-05-02 09:55:00,52.05,52.09,52.02,52.09,20100.0,35.1038,35.1308,35.0836,35.1308,20100.0
2005-05-02 10:00:00,52.08,52.08,52.02,52.02,18700.0,35.1241,35.1241,35.0836,35.0836,18700.0
2005-05-02 10:05:00,52.02,52.07,52.01,52.05,12800.0,35.0836,35.1173,35.0769,35.1038,12800.0
2005-05-02 10:10:00,52.05,52.07,52.03,52.05,46600.0,35.1038,35.1173,35.0904,35.1038,46600.0
2005-05-02 10:15:00,52.05,52.06,52.04,52.04,14000.0,35.1038,35.1106,35.0971,35.0971,14000.0
2005-05-02 10:20:00,52.05,52.09,52.04,52.09,17000.0,35.1038,35.1308,35.0971,35.1308,17000.0
2005-05-02 10:25:00,52.07,52.09,52.04,52.05,16300.0,35.1173,35.1308,35.0971,35.1038,16300.0
2005-05-02 10:30:00,52.05,52.12,52.05,52.1,27000.0,35.1038,35.1511,35.1038,35.1376,27000.0
2005-05-02 10:35:00,52.09,52.1,52.01,52.09,10800.0,35.1308,35.1376,35.0769,35.1308,10800.0
2005-05-02 10:40:00,52.09,52.14,52.07,52.14,15900.0,35.1308,35.1645,35.1173,35.1645,15900.0
2005-05-02 10:45:00,52.15,52.23,52.13,52.23,17700.0,35.1713,35.2252,35.1578,35.2252,17700.0
2005-05-02 10:50:00,52.21,52.28,52.2,52.27,13000.0,35.2118,35.259,35.205,35.2522,13000.0
2005-05-02 10:55:00,52.28,52.38,52.27,52.38,24800.0,35.259,35.3264,35.2522,35.3264,24800.0
2005-05-02 11:00:00,52.39,52.52,52.38,52.51,31000.0,35.3332,35.4208,35.3264,35.4141,31000.0
2005-05-02 11:05:00,52.5,52.5,52.36,52.38,54500.0,35.4073,35.4073,35.3129,35.3264,54500.0
2005-05-02 11:10:00,52.36,52.55,52.36,52.51,26000.0,35.3129,35.4411,35.3129,35.4141,26000.0
2005-05-02 11:15:00,52.51,52.52,52.28,52.28,18800.0,35.4141,35.4208,35.259,35.259,18800.0
2005-05-02 11:20:00,52.27,52.27,52.21,52.22,14000.0,35.2522,35.2522,35.2118,35.2185,14000.0
2005-05-02 11:25:00,52.23,52.27,52.2,52.24,18800.0,35.2252,35.2522,35.205,35.232,18800.0
2005-05-02 11:30:00,52.25,52.25,52.19,52.19,10200.0,35.2387,35.2387,35.1983,35.1983,10200.0
2005-05-02 11:35:00,52.2,52.2,52.1,52.14,11000.0,35.205,35.205,35.1376,35.1645,11000.0
2005-05-02 11:40:00,52.14,52.15,52.1,52.11,11900.0,35.1645,35.1713,35.1376,35.1443,11900.0
2005-05-02 11:45:00,52.11,52.11,52.04,52.05,16600.0,35.1443,35.1443,35.0971,35.1038,16600.0
2005-05-02 11:50:00,52.04,52.04,51.95,52.04,13200.0,35.0971,35.0971,35.0364,35.0971,13200.0
2005-05-02 11:55:00,52.04,52.12,52.04,52.1,12000.0,35.0971,35.1511,35.0971,35.1376,12000.0
2005-05-02 12:00:00,52.1,52.11,52.04,52.09,11500.0,35.1376,35.1443,35.0971,35.1308,11500.0
2005-05-02 12:05:00,52.09,52.11,52.07,52.08,11300.0,35.1308,35.1443,35.1173,35.1241,11300.0
2005-05-02 12:10:00,52.1,52.1,52.06,52.08,11200.0,35.1376,35.1376,35.1106,35.1241,11200.0
2005-05-02 12:15:00,52.08,52.15,52.08,52.09,15100.0,35.1241,35.1713,35.1241,35.1308,15100.0
2005-05-02 12:20:00,52.11,52.15,52.09,52.09,17800.0,35.1443,35.1713,35.1308,35.1308,17800.0
2005-05-02 12:25:00,52.1,52.15,52.09,52.11,27100.0,35.1376,35.1713,35.1308,35.1443,27100.0
2005-05-02 12:30:00,52.11,52.16,52.11,52.16,6300.0,35.1443,35.178,35.1443,35.178,6300.0
2005-05-02 12:35:00,52.16,52.16,52.12,52.15,3600.0,35.178,35.178,35.1511,35.1713,3600.0
2005-05-02 12:40:00,52.16,52.19,52.14,52.14,6500.0,35.178,35.1983,35.1645,35.1645,6500.0
2005-05-02 12:45:00,52.14,52.14,52.12,52.14,6600.0,35.1645,35.1645,35.1511,35.1645,6600.0
2005-05-02 12:50:00,52.14,52.15,52.13,52.13,5300.0,35.1645,35.1713,35.1578,35.1578,5300.0
2005-05-02 12:55:00,52.14,52.15,52.11,52.12,8300.0,35.1645,35.1713,35.1443,35.1511,8300.0
2005-05-02 13:00:00,52.13,52.21,52.13,52.17,8700.0,35.1578,35.2118,35.1578,35.1848,8700.0
2005-05-02 13:05:00,52.18,52.31,52.17,52.31,64100.0,35.1915,35.2792,35.1848,35.2792,64100.0
2005-05-02 13:10:00,52.33,52.34,52.27,52.32,13000.0,35.2927,35.2994,35.2522,35.2859,13000.0
2005-05-02 13:15:00,52.32,52.33,52.26,52.3,19100.0,35.2859,35.2927,35.2455,35.2725,19100.0
2005-05-02 13:20:00,52.3,52.33,52.3,52.32,8500.0,35.2725,35.2927,35.2725,35.2859,8500.0
2005-05-02 13:25:00,52.32,52.33,52.27,52.29,12800.0,35.2859,35.2927,35.2522,35.2657,12800.0
2005-05-02 13:30:00,52.29,52.33,52.28,52.33,15700.0,35.2657,35.2927,35.259,35.2927,15700.0
2005-05-02 13:35:00,52.33,52.35,52.3,52.35,25300.0,35.2927,35.3062,35.2725,35.3062,25300.0
2005-05-02 13:40:00,52.35,52.39,52.22,52.22,17900.0,35.3062,35.3332,35.2185,35.2185,17900.0
2005-05-02 13:45:00,52.24,52.34,52.22,52.31,15900.0,35.232,35.2994,35.2185,35.2792,15900.0
2005-05-02 13:50:00,52.31,52.33,52.28,52.29,13500.0,35.2792,35.2927,35.259,35.2657,13500.0
2005-05-02 13:55:00,52.28,52.3,52.21,52.23,19100.0,35.259,35.2725,35.2118,35.2252,19100.0
2005-05-02 14:00:00,52.22,52.23,52.08,52.08,30300.0,35.2185,35.2252,35.1241,35.1241,30300.0
2005-05-02 14:05:00,52.08,52.08,52.0,52.06,25900.0,35.1241,35.1241,35.0701,35.1106,25900.0
2005-05-02 14:10:00,52.06,52.08,52.01,52.05,14400.0,35.1106,35.1241,35.0769,35.1038,14400.0
2005-05-02 14:15:00,52.05,52.12,52.04,52.11,10200.0,35.1038,35.1511,35.0971,35.1443,10200.0
2005-05-02 14:20:00,52.12,52.15,52.09,52.11,14000.0,35.1511,35.1713,35.1308,35.1443,14000.0
2005-05-02 14:25:00,52.11,52.15,52.1,52.12,7200.0,35.1443,35.1713,35.1376,35.1511,7200.0
2005-05-02 14:30:00,52.09,52.17,52.09,52.17,11200.0,35.1308,35.1848,35.1308,35.1848,11200.0
2005-05-02 14:35:00,52.17,52.25,52.15,52.25,19600.0,35.1848,35.2387,35.1713,35.2387,19600.0
2005-05-02 14:40:00,52.24,52.25,52.2,52.24,13600.0,35.232,35.2387,35.205,35.232,13600.0
2005-05-02 14:45:00,52.24,52.26,52.2,52.22,17200.0,35.232,35.2455,35.205,35.2185,17200.0
2005-05-02 14:50:00,52.21,52.21,52.1,52.14,10600.0,35.2118,35.2118,35.1376,35.1645,10600.0
2005-05-02 14:55:00,52.14,52.25,52.14,52.25,19600.0,35.1645,35.2387,35.1645,35.2387,19600.0
2005-05-02 15:00:00,52.24,52.24,52.16,52.17,9500.0,35.232,35.232,35.178,35.1848,9500.0
2005-05-02 15:05:00,52.19,52.29,52.18,52.27,12800.0,35.1983,35.2657,35.1915,35.2522,12800.0
2005-05-02 15:10:00,52.27,52.3,52.22,52.3,21200.0,35.2522,35.2725,35.2185,35.2725,21200.0
2005-05-02 15:15:00,52.3,52.3,52.21,52.3,18400.0,35.2725,35.2725,35.2118,35.2725,18400.0
2005-05-02 15:20:00,52.3,52.41,52.3,52.36,20300.0,35.2725,35.3466,35.2725,35.3129,20300.0
2005-05-02 15:25:00,52.36,52.39,52.28,52.39,39700.0,35.3129,35.3332,35.259,35.3332,39700.0
2005-05-02 15:30:00,52.39,52.47,52.37,52.46,46300.0,35.3332,35.3871,35.3197,35.3804,46300.0
2005-05-02 15:35:00,52.46,52.5,52.46,52.49,42300.0,35.3804,35.4073,35.3804,35.4006,42300.0
2005-05-02 15:40:00,52.49,52.52,52.49,52.51,27700.0,35.4006,35.4208,35.4006,35.4141,27700.0
2005-05-02 15:45:00,52.52,52.52,52.48,52.49,36800.0,35.4208,35.4208,35.3939,35.4006,36800.0
2005-05-02 15:50:00,52.49,52.49,52.46,52.47,23800.0,35.4006,35.4006,35.3804,35.3871,23800.0
2005-05-02 15:55:00,52.47,52.5,52.45,52.5,48200.0,35.3871,35.4073,35.3736,35.4073,48200.0
2005-05-03 09:30:00,52.58,52.58,52.45,52.46,32200.0,35.4613,35.4613,35.3736,35.3804,32200.0
2005-05-03 09:35:00,52.46,52.5,52.44,52.49,68200.0,35.3804,35.4073,35.3669,35.4006,68200.0
2005-05-03 09:40:00,52.5,52.5,52.31,52.36,41600.0,35.4073,35.4073,35.2792,35.3129,41600.0
2005-05-03 09:45:00,52.33,52.46,52.3,52.4,62000.0,35.2927,35.3804,35.2725,35.3399,62000.0
2005-05-03 09:50:00,52.4,52.44,52.27,52.28,63300.0,35.3399,35.3669,35.2522,35.259,63300.0
2005-05-03 09:55:00,52.28,52.49,52.27,52.42,14400.0,35.259,35.4006,35.2522,35.3534,14400.0
2005-05-03 10:00:00,52.5,52.7,52.5,52.7,19600.0,35.4073,35.5422,35.4073,35.5422,19600.0
2005-05-03 10:05:00,52.7,52.82,52.7,52.79,36900.0,35.5422,35.6232,35.5422,35.6029,36900.0
2005-05-03 10:10:00,52.79,52.95,52.78,52.9,44900.0,35.6029,35.7108,35.5962,35.6771,44900.0
2005-05-03 10:15:00,52.9,52.9,52.84,52.84,65100.0,35.6771,35.6771,35.6366,35.6366,65100.0
2005-05-03 10:20:00,52.84,52.84,52.81,52.83,19000.0,35.6366,35.6366,35.6164,35.6299,19000.0
2005-05-03 10:25:00,52.83,52.98,52.83,52.97,32800.0,35.6299,35.7311,35.6299,35.7243,32800.0
2005-05-03 10:30:00,52.97,52.99,52.97,52.97,46800.0,35.7243,35.7378,35.7243,35.7243,46800.0
2005-05-03 10:35:00,52.97,52.98,52.97,52.98,35800.0,35.7243,35.7311,35.7243,35.7311,35800.0
2005-05-03 10:40:00,52.99,53.0,52.98,53.0,47700.0,35.7378,35.7446,35.7311,35.7446,47700.0
2005-05-03 10:45:00,53.03,53.05,52.99,52.99,53100.0,35.7648,35.7783,35.7378,35.7378,53100.0
2005-05-03 10:50:00,52.99,52.99,52.97,52.97,31000.0,35.7378,35.7378,35.7243,35.7243,31000.0
2005-05-03 10:55:00,52.98,53.0,52.9,52.98,48400.0,35.7311,35.7446,35.6771,35.7311,48400.0
2005-05-03 11:00:00,52.98,52.99,52.89,52.89,32200.0,35.7311,35.7378,35.6704,35.6704,32200.0
2005-05-03 11:05:00,52.9,52.93,52.89,52.9,24200.0,35.6771,35.6973,35.6704,35.6771,24200.0
2005-05-03 11:10:00,52.91,52.95,52.9,52.95,18300.0,35.6839,35.7108,35.6771,35.7108,18300.0
2005-05-03 11:15:00,52.95,52.95,52.9,52.93,35200.0,35.7108,35.7108,35.6771,35.6973,35200.0
2005-05-03 11:20:00,52.93,52.95,52.93,52.93,18600.0,35.6973,35.7108,35.6973,35.6973,18600.0
2005-05-03 11:25:00,52.93,52.94,52.9,52.91,55100.0,35.6973,35.7041,35.6771,35.6839,55100.0
2005-05-03 11:30:00,52.91,52.97,52.91,52.93,16900.0,35.6839,35.7243,35.6839,35.6973,16900.0
2005-05-03 11:35:00,52.98,53.05,52.98,53.04,17300.0,35.7311,35.7783,35.7311,35.7715,17300.0
2005-05-03 11:40:00,53.04,53.1,53.02,53.1,18200.0,35.7715,35.812,35.758,35.812,18200.0
2005-05-03 11:45:00,53.1,53.18,53.09,53.17,30800.0,35.812,35.8659,35.8053,35.8592,30800.0
2005-05-03 11:50:00,53.17,53.17,53.09,53.09,19700.0,35.8592,35.8592,35.8053,35.8053,19700.0
2005-05-03 11:55:00,53.09,53.1,53.04,53.05,22300.0,35.8053,35.812,35.7715,35.7783,22300.0
2005-05-03 12:00:00,53.05,53.05,53.01,53.03,18900.0,35.7783,35.7783,35.7513,35.7648,18900.0
2005-05-03 12:05:00,53.03,53.06,53.02,53.02,23800.0,35.7648,35.785,35.758,35.758,23800.0
2005-05-03 12:10:00,53.02,53.02,53.0,53.01,22400.0,35.758,35.758,35.7446,35.7513,22400.0
2005-05-03 12:15:00,53.01,53.01,53.0,53.01,6800.0,35.7513,35.7513,35.7446,35.7513,6800.0
2005-05-03 12:20:00,53.01,53.01,53.0,53.01,13100.0,35.7513,35.7513,35.7446,35.7513,13100.0
2005-05-03 12:25:00,53.01,53.01,53.0,53.01,34500.0,35.7513,35.7513,35.7446,35.7513,34500.0
2005-05-03 12:30:00,53.02,53.04,53.02,53.03,16800.0,35.758,35.7715,35.758,35.7648,16800.0
2005-05-03 12:35:00,53.03,53.05,53.0,53.05,87600.0,35.7648,35.7783,35.7446,35.7783,87600.0
2005-05-03 12:40:00,53.05,53.08,53.05,53.08,11200.0,35.7783,35.7985,35.7783,35.7985,11200.0
2005-05-03 12:45:00,53.07,53.08,53.05,53.06,11600.0,35.7918,35.7985,35.7783,35.785,11600.0
2005-05-03 12:50:00,53.06,53.08,53.04,53.05,34300.0,35.785,35.7985,35.7715,35.7783,34300.0
2005-05-03 12:55:00,53.07,53.09,53.06,53.07,15100.0,35.7918,35.8053,35.785,35.7918,15100.0
2005-05-03 13:00:00,53.08,53.08,53.05,53.06,15000.0,35.7985,35.7985,35.7783,35.785,15000.0
2005-05-03 13:05:00,53.05,53.05,53.04,53.05,24300.0,35.7783,35.7783,35.7715,35.7783,24300.0
2005-05-03 13:10:00,53.05,53.06,53.04,53.06,11100.0,35.7783,35.785,35.7715,35.785,11100.0
2005-05-03 13:15:00,53.06,53.06,53.05,53.05,19700.0,35.785,35.785,35.7783,35.7783,19700.0
2005-05-03 13:20:00,53.05,53.05,53.04,53.05,24800.0,35.7783,35.7783,35.7715,35.7783,24800.0
2005-05-03 13:25:00,53.05,53.09,53.05,53.09,30000.0,35.7783,35.8053,35.7783,35.8053,30000.0
2005-05-03 13:30:00,53.09,53.09,53.06,53.07,15500.0,35.8053,35.8053,35.785,35.7918,15500.0
2005-05-03 13:35:00,53.06,53.1,53.06,53.1,13700.0,35.785,35.812,35.785,35.812,13700.0
2005-05-03 13:40:00,53.1,53.11,53.09,53.11,16400.0,35.812,35.8187,35.8053,35.8187,16400.0
2005-05-03 13:45:00,53.1,53.1,53.07,53.08,18700.0,35.812,35.812,35.7918,35.7985,18700.0
2005-05-03 13:50:00,53.08,53.08,53.04,53.07,13600.0,35.7985,35.7985,35.7715,35.7918,13600.0
2005-05-03 13:55:00,53.07,53.1,53.07,53.09,9900.0,35.7918,35.812,35.7918,35.8053,9900.0
2005-05-03 14:00:00,53.09,53.09,53.07,53.08,8400.0,35.8053,35.8053,35.7918,35.7985,8400.0
2005-05-03 14:05:00,53.08,53.08,53.03,53.05,8800.0,35.7985,35.7985,35.7648,35.7783,8800.0
2005-05-03 14:10:00,53.05,53.09,53.05,53.08,16200.0,35.7783,35.8053,35.7783,35.7985,16200.0
2005-05-03 14:15:00,53.09,53.09,52.9,52.9,29700.0,35.8053,35.8053,35.6771,35.6771,29700.0
2005-05-03 14:20:00,52.9,53.01,52.8,53.01,34300.0,35.6771,35.7513,35.6097,35.7513,34300.0
2005-05-03 14:25:00,53.03,53.05,52.92,52.97,23900.0,35.7648,35.7783,35.6906,35.7243,23900.0
2005-05-03 14:30:00,52.96,53.04,52.94,53.03,35900.0,35.7176,35.7715,35.7041,35.7648,35900.0
2005-05-03 14:35:00,53.03,53.25,53.03,53.22,29400.0,35.7648,35.9132,35.7648,35.8929,29400.0
2005-05-03 14:40:00,53.22,53.23,53.08,53.08,15500.0,35.8929,35.8997,35.7985,35.7985,15500.0
2005-05-03 14:45:00,53.07,53.13,53.07,53.11,24800.0,35.7918,35.8322,35.7918,35.8187,24800.0
2005-05-03 14:50:00,53.08,53.15,53.05,53.08,15000.0,35.7985,35.8457,35.7783,35.7985,15000.0
2005-05-03 14:55:00,53.1,53.18,53.1,53.16,49300.0,35.812,35.8659,35.812,35.8525,49300.0
2005-05-03 15:00:00,53.16,53.2,53.1,53.1,27900.0,35.8525,35.8794,35.812,35.812,27900.0
2005-05-03 15:05:00,53.09,53.09,52.86,52.88,28500.0,35.8053,35.8053,35.6501,35.6636,28500.0
2005-05-03 15:10:00,52.88,53.0,52.88,52.97,24600.0,35.6636,35.7446,35.6636,35.7243,24600.0
2005-05-03 15:15:00,52.93,53.0,52.9,52.95,31000.0,35.6973,35.7446,35.6771,35.7108,31000.0
2005-05-03 15:20:00,52.97,53.0,52.89,52.98,24300.0,35.7243,35.7446,35.6704,35.7311,24300.0
2005-05-03 15:25:00,52.97,53.0,52.95,53.0,18200.0,35.7243,35.7446,35.7108,35.7446,18200.0
2005-05-03 15:30:00,53.0,53.0,52.89,52.89,21600.0,35.7446,35.7446,35.6704,35.6704,21600.0
2005-05-03 15:35:00,52.9,52.92,52.89,52.9,29800.0,35.6771,35.6906,35.6704,35.6771,29800.0
2005-05-03 15:40:00,52.9,52.93,52.9,52.92,26000.0,35.6771,35.6973,35.6771,35.6906,26000.0
2005-05-03 15:45:00,52.92,52.95,52.9,52.95,23500.0,35.6906,35.7108,35.6771,35.7108,23500.0
2005-05-03 15:50:00,52.94,52.94,52.88,52.89,30600.0,35.7041,35.7041,35.6636,35.6704,30600.0
2005-05-03 15:55:00,52.89,53.0,52.88,52.96,71700.0,35.6704,35.7446,35.6636,35.7176,71700.0
2005-05-04 09:30:00,52.85,52.91,52.8,52.9,35100.0,35.6434,35.6839,35.6097,35.6771,35100.0
2005-05-04 09:35:00,52.91,53.05,52.88,53.05,39900.0,35.6839,35.7783,35.6636,35.7783,39900.0
2005-05-04 09:40:00,53.05,53.17,53.05,53.17,32400.0,35.7783,35.8592,35.7783,35.8592,32400.0
2005-05-04 09:45:00,53.17,53.2,53.15,53.15,37800.0,35.8592,35.8794,35.8457,35.8457,37800.0
2005-05-04 09:50:00,53.16,53.17,53.1,53.11,71900.0,35.8525,35.8592,35.812,35.8187,71900.0
2005-05-04 09:55:00,53.11,53.21,53.11,53.21,41100.0,35.8187,35.8862,35.8187,35.8862,41100.0
2005-05-04 10:00:00,53.22,53.28,53.2,53.23,24200.0,35.8929,35.9334,35.8794,35.8997,24200.0
2005-05-04 10:05:00,53.18,53.19,53.12,53.14,33800.0,35.8659,35.8727,35.8255,35.839,33800.0
2005-05-04 10:10:00,53.15,53.17,53.12,53.13,45800.0,35.8457,35.8592,35.8255,35.8322,45800.0
2005-05-04 10:15:00,53.13,53.17,53.12,53.17,7600.0,35.8322,35.8592,35.8255,35.8592,7600.0
2005-05-04 10:20:00,53.17,53.18,53.15,53.16,14400.0,35.8592,35.8659,35.8457,35.8525,14400.0
2005-05-04 10:25:00,53.16,53.19,53.16,53.18,16700.0,35.8525,35.8727,35.8525,35.8659,16700.0
2005-05-04 10:30:00,53.19,53.4,53.19,53.37,52800.0,35.8727,36.0143,35.8727,35.9941,52800.0
2005-05-04 10:35:00,53.37,53.37,53.3,53.32,51300.0,35.9941,35.9941,35.9469,35.9604,51300.0
2005-05-04 10:40:00,53.3,53.3,53.2,53.2,55800.0,35.9469,35.9469,35.8794,35.8794,55800.0
2005-05-04 10:45:00,53.2,53.21,53.17,53.2,15800.0,35.8794,35.8862,35.8592,35.8794,15800.0
2005-05-04 10:50:00,53.19,53.21,53.15,53.16,46000.0,35.8727,35.8862,35.8457,35.8525,46000.0
2005-05-04 10:55:00,53.15,53.23,53.15,53.23,32400.0,35.8457,35.8997,35.8457,35.8997,32400.0
2005-05-04 11:00:00,53.23,53.31,53.2,53.29,22900.0,35.8997,35.9536,35.8794,35.9401,22900.0
2005-05-04 11:05:00,53.29,53.29,53.17,53.18,18300.0,35.9401,35.9401,35.8592,35.8659,18300.0
2005-05-04 11:10:00,53.17,53.26,53.16,53.21,41200.0,35.8592,35.9199,35.8525,35.8862,41200.0
2005-05-04 11:15:00,53.21,53.28,53.2,53.26,17000.0,35.8862,35.9334,35.8794,35.9199,17000.0
2005-05-04 11:20:00,53.26,53.28,53.22,53.28,12300.0,35.9199,35.9334,35.8929,35.9334,12300.0
2005-05-04 11:25:00,53.28,53.4,53.24,53.35,28000.0,35.9334,36.0143,35.9064,35.9806,28000.0
2005-05-04 11:30:00,53.34,53.35,53.24,53.3,28500.0,35.9739,35.9806,35.9064,35.9469,28500.0
2005-05-04 11:35:00,53.29,53.32,53.26,53.32,34100.0,35.9401,35.9604,35.9199,35.9604,34100.0
2005-05-04 11:40:00,53.33,53.38,53.3,53.35,35600.0,35.9671,36.0008,35.9469,35.9806,35600.0
2005-05-04 11:45:00,53.35,53.42,53.34,53.37,36800.0,35.9806,36.0278,35.9739,35.9941,36800.0
2005-05-04 11:50:00,53.36,53.38,53.32,53.32,25000.0,35.9873,36.0008,35.9604,35.9604,25000.0
2005-05-04 11:55:00,53.3,53.3,53.28,53.28,19900.0,35.9469,35.9469,35.9334,35.9334,19900.0
2005-05-04 12:00:00,53.29,53.29,53.15,53.15,46900.0,35.9401,35.9401,35.8457,35.8457,46900.0
2005-05-04 12:05:00,53.15,53.16,53.14,53.14,40300.0,35.8457,35.8525,35.839,35.839,40300.0
2005-05-04 12:10:00,53.12,53.2,53.11,53.17,85000.0,35.8255,35.8794,35.8187,35.8592,85000.0
2005-05-04 12:15:00,53.16,53.27,53.15,53.24,20200.0,35.8525,35.9266,35.8457,35.9064,20200.0
2005-05-04 12:20:00,53.25,53.27,53.22,53.24,49700.0,35.9132,35.9266,35.8929,35.9064,49700.0
2005-05-04 12:25:00,53.25,53.25,53.18,53.19,8200.0,35.9132,35.9132,35.8659,35.8727,8200.0
2005-05-04 12:30:00,53.19,53.22,53.19,53.21,13700.0,35.8727,35.8929,35.8727,35.8862,13700.0
2005-05-04 12:35:00,53.21,53.28,53.2,53.28,93900.0,35.8862,35.9334,35.8794,35.9334,93900.0
2005-05-04 12:40:00,53.26,53.28,53.24,53.24,14800.0,35.9199,35.9334,35.9064,35.9064,14800.0
2005-05-04 12:45:00,53.24,53.25,53.23,53.24,4600.0,35.9064,35.9132,35.8997,35.9064,4600.0
2005-05-04 12:50:00,53.24,53.25,53.21,53.25,8500.0,35.9064,35.9132,35.8862,35.9132,8500.0
2005-05-04 12:55:00,53.23,53.25,53.2,53.23,11500.0,35.8997,35.9132,35.8794,35.8997,11500.0
2005-05-04 13:00:00,53.25,53.26,53.23,53.25,74700.0,35.9132,35.9199,35.8997,35.9132,74700.0
2005-05-04 13:05:00,53.26,53.29,53.26,53.29,3700.0,35.9199,35.9401,35.9199,35.9401,3700.0
2005-05-04 13:10:00,53.29,53.37,53.29,53.37,9100.0,35.9401,35.9941,35.9401,35.9941,9100.0
2005-05-04 13:15:00,53.38,53.39,53.32,53.32,4900.0,36.0008,36.0076,35.9604,35.9604,4900.0
2005-05-04 13:20:00,53.29,53.3,53.28,53.28,3500.0,35.9401,35.9469,35.9334,35.9334,3500.0
2005-05-04 13:25:00,53.29,53.3,53.26,53.27,38800.0,35.9401,35.9469,35.9199,35.9266,38800.0
2005-05-04 13:30:00,53.25,53.27,53.23,53.27,50700.0,35.9132,35.9266,35.8997,35.9266,50700.0
2005-05-04 13:35:00,53.27,53.28,53.22,53.23,8000.0,35.9266,35.9334,35.8929,35.8997,8000.0
2005-05-04 13:40:00,53.23,53.25,53.22,53.25,7200.0,35.8997,35.9132,35.8929,35.9132,7200.0
2005-05-04 13:45:00,53.24,53.3,53.24,53.3,25900.0,35.9064,35.9469,35.9064,35.9469,25900.0
2005-05-04 13:50:00,53.3,53.39,53.28,53.39,19700.0,35.9469,36.0076,35.9334,36.0076,19700.0
2005-05-04 13:55:00,53.39,53.4,53.39,53.39,50600.0,36.0076,36.0143,36.0076,36.0076,50600.0
2005-05-04 14:00:00,53.4,53.4,53.37,53.4,12500.0,36.0143,36.0143,35.9941,36.0143,12500.0
2005-05-04 14:05:00,53.39,53.42,53.39,53.42,12100.0,36.0076,36.0278,36.0076,36.0278,12100.0
2005-05-04 14:10:00,53.41,53.41,53.38,53.39,7000.0,36.0211,36.0211,36.0008,36.0076,7000.0
2005-05-04 14:15:00,53.39,53.43,53.38,53.39,21100.0,36.0076,36.0346,36.0008,36.0076,21100.0
2005-05-04 14:20:00,53.39,53.46,53.39,53.39,16300.0,36.0076,36.0548,36.0076,36.0076,16300.0
2005-05-04 14:25:00,53.4,53.41,53.38,53.4,12000.0,36.0143,36.0211,36.0008,36.0143,12000.0
2005-05-04 14:30:00,53.4,53.4,53.38,53.39,4700.0,36.0143,36.0143,36.0008,36.0076,4700.0
2005-05-04 14:35:00,53.39,53.41,53.39,53.4,33600.0,36.0076,36.0211,36.0076,36.0143,33600.0
2005-05-04 14:40:00,53.4,53.41,53.38,53.41,13000.0,36.0143,36.0211,36.0008,36.0211,13000.0
2005-05-04 14:45:00,53.41,53.43,53.39,53.42,53800.0,36.0211,36.0346,36.0076,36.0278,53800.0
2005-05-04 14:50:00,53.43,53.43,53.39,53.4,6000.0,36.0346,36.0346,36.0076,36.0143,6000.0
2005-05-04 14:55:00,53.4,53.45,53.39,53.4,35800.0,36.0143,36.048,36.0076,36.0143,35800.0
2005-05-04 15:00:00,53.35,53.38,53.34,53.35,85000.0,35.9806,36.0008,35.9739,35.9806,85000.0
2005-05-04 15:05:00,53.36,53.41,53.35,53.41,123800.0,35.9873,36.0211,35.9806,36.0211,123800.0
2005-05-04 15:10:00,53.42,53.42,53.38,53.4,31000.0,36.0278,36.0278,36.0008,36.0143,31000.0
2005-05-04 15:15:00,53.41,53.41,53.38,53.39,100900.0,36.0211,36.0211,36.0008,36.0076,100900.0
2005-05-04 15:20:00,53.4,53.42,53.39,53.42,51100.0,36.0143,36.0278,36.0076,36.0278,51100.0
2005-05-04 15:25:00,53.42,53.45,53.4,53.43,40600.0,36.0278,36.048,36.0143,36.0346,40600.0
2005-05-04 15:30:00,53.44,53.48,53.44,53.46,38100.0,36.0413,36.0683,36.0413,36.0548,38100.0
2005-05-04 15:35:00,53.45,53.46,53.43,53.44,16200.0,36.048,36.0548,36.0346,36.0413,16200.0
2005-05-04 15:40:00,53.45,53.45,53.4,53.43,68900.0,36.048,36.048,36.0143,36.0346,68900.0
2005-05-04 15:45:00,53.43,53.43,53.4,53.43,48400.0,36.0346,36.0346,36.0143,36.0346,48400.0
2005-05-04 15:50:00,53.43,53.43,53.36,53.36,243100.0,36.0346,36.0346,35.9873,35.9873,243100.0
2005-05-04 15:55:00,53.36,53.45,53.35,53.41,113000.0,35.9873,36.048,35.9806,36.0211,113000.0
2005-05-05 09:30:00,52.91,52.91,52.91,52.91,2000.0,35.6839,35.6839,35.6839,35.6839,2000.0
2005-05-05 09:35:00,52.53,52.91,52.53,52.86,150500.0,35.4276,35.6839,35.4276,35.6501,150500.0
2005-05-05 09:40:00,52.85,53.14,52.84,53.03,299500.0,35.6434,35.839,35.6366,35.7648,299500.0
2005-05-05 09:45:00,53.0,53.24,52.99,53.24,133700.0,35.7446,35.9064,35.7378,35.9064,133700.0
2005-05-05 09:50:00,53.22,53.49,53.22,53.4,61700.0,35.8929,36.075,35.8929,36.0143,61700.0
2005-05-05 09:55:00,53.42,53.42,52.92,53.05,186500.0,36.0278,36.0278,35.6906,35.7783,186500.0
2005-05-05 10:00:00,53.04,53.45,52.86,53.0,151100.0,35.7715,36.048,35.6501,35.7446,151100.0
2005-05-05 10:05:00,53.02,53.45,53.02,53.44,76100.0,35.758,36.048,35.758,36.0413,76100.0
2005-05-05 10:10:00,53.44,53.45,53.28,53.45,42300.0,36.0413,36.048,35.9334,36.048,42300.0
2005-05-05 10:15:00,53.45,53.7,53.4,53.49,45000.0,36.048,36.2167,36.0143,36.075,45000.0
2005-05-05 10:20:00,53.46,53.57,53.45,53.54,30800.0,36.0548,36.129,36.048,36.1087,30800.0
2005-05-05 10:25:00,53.54,53.79,53.53,53.57,13100.0,36.1087,36.2773,36.102,36.129,13100.0
2005-05-05 10:30:00,53.66,54.1,53.66,53.89,140100.0,36.1897,36.4864,36.1897,36.3448,140100.0
2005-05-05 10:35:00,53.89,54.18,53.88,54.07,72900.0,36.3448,36.5404,36.338,36.4662,72900.0
2005-05-05 10:40:00,54.08,54.15,53.95,54.05,48100.0,36.4729,36.5201,36.3853,36.4527,48100.0
2005-05-05 10:45:00,54.05,54.06,53.8,53.85,21500.0,36.4527,36.4594,36.2841,36.3178,21500.0
2005-05-05 10:50:00,53.85,53.9,53.82,53.83,17100.0,36.3178,36.3515,36.2976,36.3043,17100.0
2005-05-05 10:55:00,53.83,53.89,53.73,53.8,34000.0,36.3043,36.3448,36.2369,36.2841,34000.0
2005-05-05 11:00:00,53.79,54.02,53.78,53.96,21700.0,36.2773,36.4325,36.2706,36.392,21700.0
2005-05-05 11:05:00,53.97,54.04,53.95,53.96,20800.0,36.3987,36.446,36.3853,36.392,20800.0
2005-05-05 11:10:00,53.95,53.99,53.88,53.98,18000.0,36.3853,36.4122,36.338,36.4055,18000.0
2005-05-05 11:15:00,53.99,54.04,53.95,54.04,12600.0,36.4122,36.446,36.3853,36.446,12600.0
2005-05-05 11:20:00,54.05,54.11,54.03,54.1,12700.0,36.4527,36.4932,36.4392,36.4864,12700.0
2005-05-05 11:25:00,54.1,54.1,53.92,53.99,25200.0,36.4864,36.4864,36.365,36.4122,25200.0
2005-05-05 11:30:00,53.99,53.99,53.87,53.95,23300.0,36.4122,36.4122,36.3313,36.3853,23300.0
2005-05-05 11:35:00,53.95,54.15,53.95,54.1,38900.0,36.3853,36.5201,36.3853,36.4864,38900.0
2005-05-05 11:40:00,54.06,54.15,54.06,54.15,13900.0,36.4594,36.5201,36.4594,36.5201,13900.0
2005-05-05 11:45:00,54.15,54.4,54.15,54.35,66700.0,36.5201,36.6887,36.5201,36.655,66700.0
2005-05-05 11:50:00,54.35,54.35,54.25,54.35,43300.0,36.655,36.655,36.5876,36.655,43300.0
2005-05-05 11:55:00,54.35,54.4,54.32,54.35,50100.0,36.655,36.6887,36.6348,36.655,50100.0
2005-05-05 12:00:00,54.36,54.36,54.24,54.32,22800.0,36.6618,36.6618,36.5808,36.6348,22800.0
2005-05-05 12:05:00,54.33,54.39,54.32,54.39,27800.0,36.6415,36.682,36.6348,36.682,27800.0
2005-05-05 12:10:00,54.38,54.38,54.27,54.3,51000.0,36.6753,36.6753,36.6011,36.6213,51000.0
2005-05-05 12:15:00,54.31,54.32,54.21,54.22,117800.0,36.6281,36.6348,36.5606,36.5674,117800.0
2005-05-05 12:20:00,54.24,54.27,54.22,54.24,60000.0,36.5808,36.6011,36.5674,36.5808,60000.0
2005-05-05 12:25:00,54.24,54.26,54.21,54.26,66900.0,36.5808,36.5943,36.5606,36.5943,66900.0
2005-05-05 12:30:00,54.26,54.27,54.23,54.25,34400.0,36.5943,36.6011,36.5741,36.5876,34400.0
2005-05-05 12:35:00,54.24,54.29,54.24,54.27,10300.0,36.5808,36.6146,36.5808,36.6011,10300.0
2005-05-05 12:40:00,54.25,54.26,53.98,53.99,136100.0,36.5876,36.5943,36.4055,36.4122,136100.0
2005-05-05 12:45:00,53.99,54.09,53.96,54.0,28000.0,36.4122,36.4797,36.392,36.419,28000.0
2005-05-05 12:50:00,53.99,53.99,53.86,53.91,10900.0,36.4122,36.4122,36.3246,36.3583,10900.0
2005-05-05 12:55:00,53.91,53.96,53.8,53.8,35500.0,36.3583,36.392,36.2841,36.2841,35500.0
2005-05-05 13:00:00,53.81,53.81,53.6,53.66,36800.0,36.2908,36.2908,36.1492,36.1897,36800.0
2005-05-05 13:05:00,53.67,53.81,53.67,53.8,39200.0,36.1964,36.2908,36.1964,36.2841,39200.0
2005-05-05 13:10:00,53.82,53.9,53.75,53.76,42000.0,36.2976,36.3515,36.2504,36.2571,42000.0
2005-05-05 13:15:00,53.75,53.75,53.64,53.64,16200.0,36.2504,36.2504,36.1762,36.1762,16200.0
2005-05-05 13:20:00,53.62,53.68,53.62,53.68,33500.0,36.1627,36.2032,36.1627,36.2032,33500.0
2005-05-05 13:25:00,53.69,53.71,53.61,53.66,14600.0,36.2099,36.2234,36.156,36.1897,14600.0
2005-05-05 13:30:00,53.69,53.73,53.66,53.73,34900.0,36.2099,36.2369,36.1897,36.2369,34900.0
2005-05-05 13:35:00,53.72,53.86,53.72,53.86,39500.0,36.2301,36.3246,36.2301,36.3246,39500.0
2005-05-05 13:40:00,53.85,53.87,53.83,53.85,14400.0,36.3178,36.3313,36.3043,36.3178,14400.0
2005-05-05 13:45:00,53.85,53.85,53.6,53.72,30000.0,36.3178,36.3178,36.1492,36.2301,30000.0
2005-05-05 13:50:00,53.72,53.8,53.69,53.73,27100.0,36.2301,36.2841,36.2099,36.2369,27100.0
2005-05-05 13:55:00,53.72,53.74,53.67,53.74,8200.0,36.2301,36.2436,36.1964,36.2436,8200.0
2005-05-05 14:00:00,53.73,53.77,53.7,53.76,11600.0,36.2369,36.2639,36.2167,36.2571,11600.0
2005-05-05 14:05:00,53.75,53.75,53.7,53.71,4400.0,36.2504,36.2504,36.2167,36.2234,4400.0
2005-05-05 14:10:00,53.71,53.73,53.67,53.72,12000.0,36.2234,36.2369,36.1964,36.2301,12000.0
2005-05-05 14:15:00,53.72,53.75,53.72,53.74,5500.0,36.2301,36.2504,36.2301,36.2436,5500.0
2005-05-05 14:20:00,53.75,53.81,53.75,53.78,35500.0,36.2504,36.2908,36.2504,36.2706,35500.0
2005-05-05 14:25:00,53.79,53.85,53.74,53.75,22800.0,36.2773,36.3178,36.2436,36.2504,22800.0
2005-05-05 14:30:00,53.75,53.82,53.74,53.8,21300.0,36.2504,36.2976,36.2436,36.2841,21300.0
2005-05-05 14:35:00,53.76,53.81,53.71,53.77,18000.0,36.2571,36.2908,36.2234,36.2639,18000.0
2005-05-05 14:40:00,53.76,53.85,53.74,53.8,16600.0,36.2571,36.3178,36.2436,36.2841,16600.0
2005-05-05 14:45:00,53.8,53.8,53.72,53.78,11900.0,36.2841,36.2841,36.2301,36.2706,11900.0
2005-05-05 14:50:00,53.75,53.75,53.66,53.66,23500.0,36.2504,36.2504,36.1897,36.1897,23500.0
2005-05-05 14:55:00,53.67,53.68,53.56,53.56,11900.0,36.1964,36.2032,36.1222,36.1222,11900.0
2005-05-05 15:00:00,53.58,53.62,53.46,53.46,20900.0,36.1357,36.1627,36.0548,36.0548,20900.0
2005-05-05 15:05:00,53.46,53.63,53.46,53.59,12800.0,36.0548,36.1694,36.0548,36.1425,12800.0
2005-05-05 15:10:00,53.69,53.8,53.63,53.7,16400.0,36.2099,36.2841,36.1694,36.2167,16400.0
2005-05-05 15:15:00,53.7,53.71,53.6,53.68,9300.0,36.2167,36.2234,36.1492,36.2032,9300.0
2005-05-05 15:20:00,53.69,53.73,53.65,53.73,9900.0,36.2099,36.2369,36.1829,36.2369,9900.0
2005-05-05 15:25:00,53.73,53.8,53.62,53.62,18600.0,36.2369,36.2841,36.1627,36.1627,18600.0
2005-05-05 15:30:00,53.63,53.84,53.61,53.84,18100.0,36.1694,36.3111,36.156,36.3111,18100.0
2005-05-05 15:35:00,53.85,53.9,53.84,53.88,41200.0,36.3178,36.3515,36.3111,36.338,41200.0
2005-05-05 15:40:00,53.88,54.05,53.87,54.02,67200.0,36.338,36.4527,36.3313,36.4325,67200.0
2005-05-05 15:45:00,54.03,54.03,53.97,53.97,87300.0,36.4392,36.4392,36.3987,36.3987,87300.0
2005-05-05 15:50:00,53.98,53.98,53.94,53.94,70200.0,36.4055,36.4055,36.3785,36.3785,70200.0
2005-05-05 15:55:00,53.93,53.95,53.9,53.91,89400.0,36.3718,36.3853,36.3515,36.3583,89400.0
2005-05-06 09:30:00,54.15,54.55,54.15,54.54,163900.0,36.5201,36.7899,36.5201,36.7832,163900.0
2005-05-06 09:35:00,54.5,54.55,54.37,54.4,101900.0,36.7562,36.7899,36.6685,36.6887,101900.0
2005-05-06 09:40:00,54.4,54.52,54.4,54.5,131900.0,36.6887,36.7697,36.6887,36.7562,131900.0
2005-05-06 09:45:00,54.53,54.66,54.52,54.59,55500.0,36.7764,36.8641,36.7697,36.8169,55500.0
2005-05-06 09:50:00,54.59,54.59,54.38,54.4,55600.0,36.8169,36.8169,36.6753,36.6887,55600.0
2005-05-06 09:55:00,54.39,54.53,54.35,54.36,63200.0,36.682,36.7764,36.655,36.6618,63200.0
2005-05-06 10:00:00,54.31,54.41,54.31,54.35,37000.0,36.6281,36.6955,36.6281,36.655,37000.0
2005-05-06 10:05:00,54.37,54.39,54.2,54.2,28800.0,36.6685,36.682,36.5539,36.5539,28800.0
2005-05-06 10:10:00,54.2,54.22,54.14,54.15,42700.0,36.5539,36.5674,36.5134,36.5201,42700.0
2005-05-06 10:15:00,54.15,54.15,53.96,53.96,34000.0,36.5201,36.5201,36.392,36.392,34000.0
2005-05-06 10:20:00,53.96,54.2,53.96,54.2,45400.0,36.392,36.5539,36.392,36.5539,45400.0
2005-05-06 10:25:00,54.2,54.22,54.16,54.16,62700.0,36.5539,36.5674,36.5269,36.5269,62700.0
2005-05-06 10:30:00,54.17,54.2,54.15,54.17,20400.0,36.5336,36.5539,36.5201,36.5336,20400.0
2005-05-06 10:35:00,54.17,54.18,54.07,54.13,15700.0,36.5336,36.5404,36.4662,36.5067,15700.0
2005-05-06 10:40:00,54.14,54.14,53.9,53.9,22300.0,36.5134,36.5134,36.3515,36.3515,22300.0
2005-05-06 10:45:00,53.91,53.91,53.85,53.87,31900.0,36.3583,36.3583,36.3178,36.3313,31900.0
2005-05-06 10:50:00,53.9,54.01,53.9,53.98,29800.0,36.3515,36.4257,36.3515,36.4055,29800.0
2005-05-06 10:55:00,53.95,54.01,53.95,53.97,33500.0,36.3853,36.4257,36.3853,36.3987,33500.0
2005-05-06 11:00:00,53.98,54.04,53.97,53.97,35800.0,36.4055,36.446,36.3987,36.3987,35800.0
2005-05-06 11:05:00,53.94,53.98,53.9,53.97,12900.0,36.3785,36.4055,36.3515,36.3987,12900.0
2005-05-06 11:10:00,53.96,54.02,53.96,54.0,21700.0,36.392,36.4325,36.392,36.419,21700.0
2005-05-06 11:15:00,53.99,53.99,53.87,53.99,14700.0,36.4122,36.4122,36.3313,36.4122,14700.0
2005-05-06 11:20:00,54.0,54.04,53.94,54.04,19900.0,36.419,36.446,36.3785,36.446,19900.0
2005-05-06 11:25:00,54.04,54.05,53.95,53.96,26700.0,36.446,36.4527,36.3853,36.392,26700.0
2005-05-06 11:30:00,53.96,54.0,53.91,54.0,39500.0,36.392,36.419,36.3583,36.419,39500.0
2005-05-06 11:35:00,54.0,54.1,54.0,54.07,43000.0,36.419,36.4864,36.419,36.4662,43000.0
2005-05-06 11:40:00,54.06,54.06,54.0,54.01,20900.0,36.4594,36.4594,36.419,36.4257,20900.0
2005-05-06 11:45:00,54.0,54.01,53.9,53.96,22400.0,36.419,36.4257,36.3515,36.392,22400.0
2005-05-06 11:50:00,53.97,53.98,53.93,53.93,14300.0,36.3987,36.4055,36.3718,36.3718,14300.0
2005-05-06 11:55:00,53.93,54.0,53.92,53.92,29900.0,36.3718,36.419,36.365,36.365,29900.0
2005-05-06 12:00:00,53.94,54.0,53.9,53.95,26600.0,36.3785,36.419,36.3515,36.3853,26600.0
2005-05-06 12:05:00,53.96,53.98,53.9,53.91,18000.0,36.392,36.4055,36.3515,36.3583,18000.0
2005-05-06 12:10:00,53.92,53.99,53.92,53.93,12800.0,36.365,36.4122,36.365,36.3718,12800.0
2005-05-06 12:15:00,53.94,53.95,53.91,53.93,11500.0,36.3785,36.3853,36.3583,36.3718,11500.0
2005-05-06 12:20:00,53.94,53.95,53.93,53.94,8700.0,36.3785,36.3853,36.3718,36.3785,8700.0
2005-05-06 12:25:00,53.94,53.98,53.94,53.95,14300.0,36.3785,36.4055,36.3785,36.3853,14300.0
2005-05-06 12:30:00,53.95,53.95,53.9,53.91,11000.0,36.3853,36.3853,36.3515,36.3583,11000.0
2005-05-06 12:35:00,53.91,53.93,53.91,53.91,15000.0,36.3583,36.3718,36.3583,36.3583,15000.0
2005-05-06 12:40:00,53.91,53.93,53.91,53.93,13900.0,36.3583,36.3718,36.3583,36.3718,13900.0
2005-05-06 12:45:00,53.93,53.94,53.92,53.92,8100.0,36.3718,36.3785,36.365,36.365,8100.0
2005-05-06 12:50:00,53.91,53.92,53.89,53.91,19100.0,36.3583,36.365,36.3448,36.3583,19100.0
2005-05-06 12:55:00,53.91,53.95,53.9,53.94,8700.0,36.3583,36.3853,36.3515,36.3785,8700.0
2005-05-06 13:00:00,53.93,53.93,53.9,53.93,18000.0,36.3718,36.3718,36.3515,36.3718,18000.0
2005-05-06 13:05:00,53.94,53.94,53.9,53.91,11900.0,36.3785,36.3785,36.3515,36.3583,11900.0
2005-05-06 13:10:00,53.89,53.95,53.89,53.95,26500.0,36.3448,36.3853,36.3448,36.3853,26500.0
2005-05-06 13:15:00,53.95,53.95,53.89,53.91,17700.0,36.3853,36.3853,36.3448,36.3583,17700.0
2005-05-06 13:20:00,53.9,53.91,53.87,53.87,10100.0,36.3515,36.3583,36.3313,36.3313,10100.0
2005-05-06 13:25:00,53.87,53.95,53.87,53.88,21800.0,36.3313,36.3853,36.3313,36.338,21800.0
2005-05-06 13:30:00,53.88,53.91,53.85,53.91,29900.0,36.338,36.3583,36.3178,36.3583,29900.0
2005-05-06 13:35:00,53.9,53.93,53.87,53.92,27800.0,36.3515,36.3718,36.3313,36.365,27800.0
2005-05-06 13:40:00,53.92,53.92,53.88,53.88,8700.0,36.365,36.365,36.338,36.338,8700.0
2005-05-06 13:45:00,53.89,53.9,53.86,53.89,9100.0,36.3448,36.3515,36.3246,36.3448,9100.0
2005-05-06 13:50:00,53.9,53.91,53.88,53.88,8500.0,36.3515,36.3583,36.338,36.338,8500.0
2005-05-06 13:55:00,53.88,53.91,53.88,53.91,14000.0,36.338,36.3583,36.338,36.3583,14000.0
2005-05-06 14:00:00,53.91,53.91,53.88,53.91,17000.0,36.3583,36.3583,36.338,36.3583,17000.0
2005-05-06 14:05:00,53.91,53.94,53.89,53.91,21600.0,36.3583,36.3785,36.3448,36.3583,21600.0
2005-05-06 14:10:00,53.9,53.9,53.88,53.89,15500.0,36.3515,36.3515,36.338,36.3448,15500.0
2005-05-06 14:15:00,53.89,53.92,53.89,53.91,26400.0,36.3448,36.365,36.3448,36.3583,26400.0
2005-05-06 14:20:00,53.92,53.94,53.9,53.9,8800.0,36.365,36.3785,36.3515,36.3515,8800.0
2005-05-06 14:25:00,53.9,53.9,53.85,53.85,71500.0,36.3515,36.3515,36.3178,36.3178,71500.0
2005-05-06 14:30:00,53.85,53.87,53.84,53.85,18200.0,36.3178,36.3313,36.3111,36.3178,18200.0
2005-05-06 14:35:00,53.85,53.87,53.85,53.86,22700.0,36.3178,36.3313,36.3178,36.3246,22700.0
2005-05-06 14:40:00,53.86,53.87,53.79,53.8,37700.0,36.3246,36.3313,36.2773,36.2841,37700.0
2005-05-06 14:45:00,53.79,53.81,53.79,53.8,34400.0,36.2773,36.2908,36.2773,36.2841,34400.0
2005-05-06 14:50:00,53.81,53.92,53.8,53.88,19400.0,36.2908,36.365,36.2841,36.338,19400.0
2005-05-06 14:55:00,53.88,53.9,53.81,53.82,64300.0,36.338,36.3515,36.2908,36.2976,64300.0
2005-05-06 15:00:00,53.83,53.84,53.8,53.8,61800.0,36.3043,36.3111,36.2841,36.2841,61800.0
2005-05-06 15:05:00,53.8,53.8,53.67,53.67,49500.0,36.2841,36.2841,36.1964,36.1964,49500.0
2005-05-06 15:10:00,53.66,53.67,53.56,53.57,31300.0,36.1897,36.1964,36.1222,36.129,31300.0
2005-05-06 15:15:00,53.57,53.71,53.57,53.71,29000.0,36.129,36.2234,36.129,36.2234,29000.0
2005-05-06 15:20:00,53.72,53.81,53.72,53.81,26700.0,36.2301,36.2908,36.2301,36.2908,26700.0
2005-05-06 15:25:00,53.8,53.83,53.72,53.73,28300.0,36.2841,36.3043,36.2301,36.2369,28300.0
2005-05-06 15:30:00,53.72,53.81,53.72,53.79,14700.0,36.2301,36.2908,36.2301,36.2773,14700.0
2005-05-06 15:35:00,53.8,53.81,53.76,53.76,21300.0,36.2841,36.2908,36.2571,36.2571,21300.0
2005-05-06 15:40:00,53.77,53.8,53.77,53.79,55500.0,36.2639,36.2841,36.2639,36.2773,55500.0
2005-05-06 15:45:00,53.8,53.81,53.78,53.79,39900.0,36.2841,36.2908,36.2706,36.2773,39900.0
2005-05-06 15:50:00,53.79,53.79,53.75,53.75,62800.0,36.2773,36.2773,36.2504,36.2504,62800.0
2005-05-06 15:55:00,53.74,53.75,53.67,53.68,34300.0,36.2436,36.2504,36.1964,36.2032,34300.0
2005-05-09 09:30:00,52.72,53.5,52.72,53.5,36200.0,35.5557,36.0818,35.5557,36.0818,36200.0
2005-05-09 09:35:00,53.5,53.77,53.5,53.73,60800.0,36.0818,36.2639,36.0818,36.2369,60800.0
2005-05-09 09:40:00,53.73,53.73,53.65,53.7,41900.0,36.2369,36.2369,36.1829,36.2167,41900.0
2005-05-09 09:45:00,53.7,53.7,53.51,53.51,25600.0,36.2167,36.2167,36.0885,36.0885,25600.0
2005-05-09 09:50:00,53.51,53.67,53.5,53.64,27400.0,36.0885,36.1964,36.0818,36.1762,27400.0
2005-05-09 09:55:00,53.65,53.67,53.5,53.51,26700.0,36.1829,36.1964,36.0818,36.0885,26700.0
2005-05-09 10:00:00,53.52,53.6,53.47,53.47,17400.0,36.0953,36.1492,36.0615,36.0615,17400.0
2005-05-09 10:05:00,53.46,53.47,53.38,53.39,23300.0,36.0548,36.0615,36.0008,36.0076,23300.0
2005-05-09 10:10:00,53.39,53.39,53.31,53.32,23800.0,36.0076,36.0076,35.9536,35.9604,23800.0
2005-05-09 10:15:00,53.32,53.32,53.23,53.29,17000.0,35.9604,35.9604,35.8997,35.9401,17000.0
2005-05-09 10:20:00,53.29,53.3,53.22,53.22,21600.0,35.9401,35.9469,35.8929,35.8929,21600.0
2005-05-09 10:25:00,53.21,53.27,53.21,53.23,30800.0,35.8862,35.9266,35.8862,35.8997,30800.0
2005-05-09 10:30:00,53.22,53.22,53.19,53.21,17000.0,35.8929,35.8929,35.8727,35.8862,17000.0
2005-05-09 10:35:00,53.21,53.27,53.2,53.24,35800.0,35.8862,35.9266,35.8794,35.9064,35800.0
2005-05-09 10:40:00,53.23,53.25,53.21,53.24,22000.0,35.8997,35.9132,35.8862,35.9064,22000.0
2005-05-09 10:45:00,53.22,53.28,53.2,53.28,23600.0,35.8929,35.9334,35.8794,35.9334,23600.0
2005-05-09 10:50:00,53.28,53.29,53.27,53.29,13700.0,35.9334,35.9401,35.9266,35.9401,13700.0
2005-05-09 10:55:00,53.28,53.29,53.24,53.24,26000.0,35.9334,35.9401,35.9064,35.9064,26000.0
2005-05-09 11:00:00,53.24,53.24,53.19,53.23,19100.0,35.9064,35.9064,35.8727,35.8997,19100.0
2005-05-09 11:05:00,53.23,53.24,53.18,53.2,34900.0,35.8997,35.9064,35.8659,35.8794,34900.0
2005-05-09 11:10:00,53.2,53.24,53.18,53.21,27000.0,35.8794,35.9064,35.8659,35.8862,27000.0
2005-05-09 11:15:00,53.21,53.23,53.2,53.21,21600.0,35.8862,35.8997,35.8794,35.8862,21600.0
2005-05-09 11:20:00,53.21,53.27,53.21,53.27,20900.0,35.8862,35.9266,35.8862,35.9266,20900.0
2005-05-09 11:25:00,53.27,53.29,53.26,53.28,12800.0,35.9266,35.9401,35.9199,35.9334,12800.0
2005-05-09 11:30:00,53.28,53.32,53.27,53.32,26700.0,35.9334,35.9604,35.9266,35.9604,26700.0
2005-05-09 11:35:00,53.33,53.4,53.33,53.4,24600.0,35.9671,36.0143,35.9671,36.0143,24600.0
2005-05-09 11:40:00,53.38,53.43,53.38,53.43,16500.0,36.0008,36.0346,36.0008,36.0346,16500.0
2005-05-09 11:45:00,53.43,53.56,53.43,53.51,54800.0,36.0346,36.1222,36.0346,36.0885,54800.0
2005-05-09 11:50:00,53.51,53.57,53.51,53.56,16600.0,36.0885,36.129,36.0885,36.1222,16600.0
2005-05-09 11:55:00,53.56,53.57,53.51,53.53,9400.0,36.1222,36.129,36.0885,36.102,9400.0
2005-05-09 12:00:00,53.53,53.53,53.47,53.49,22700.0,36.102,36.102,36.0615,36.075,22700.0
2005-05-09 12:05:00,53.5,53.62,53.5,53.56,27300.0,36.0818,36.1627,36.0818,36.1222,27300.0
2005-05-09 12:10:00,53.57,53.65,53.57,53.65,21500.0,36.129,36.1829,36.129,36.1829,21500.0
2005-05-09 12:15:00,53.65,53.7,53.65,53.65,19200.0,36.1829,36.2167,36.1829,36.1829,19200.0
2005-05-09 12:20:00,53.66,53.67,53.63,53.65,40600.0,36.1897,36.1964,36.1694,36.1829,40600.0
2005-05-09 12:25:00,53.64,53.68,53.64,53.68,23300.0,36.1762,36.2032,36.1762,36.2032,23300.0
2005-05-09 12:30:00,53.68,53.7,53.67,53.68,15100.0,36.2032,36.2167,36.1964,36.2032,15100.0
2005-05-09 12:35:00,53.68,53.68,53.63,53.65,9100.0,36.2032,36.2032,36.1694,36.1829,9100.0
2005-05-09 12:40:00,53.65,53.66,53.65,53.66,17400.0,36.1829,36.1897,36.1829,36.1897,17400.0
2005-05-09 12:45:00,53.67,53.67,53.62,53.65,17500.0,36.1964,36.1964,36.1627,36.1829,17500.0
2005-05-09 12:50:00,53.64,53.64,53.6,53.61,4600.0,36.1762,36.1762,36.1492,36.156,4600.0
2005-05-09 12:55:00,53.61,53.61,53.53,53.53,8000.0,36.156,36.156,36.102,36.102,8000.0
2005-05-09 13:00:00,53.51,53.51,53.45,53.45,17000.0,36.0885,36.0885,36.048,36.048,17000.0
2005-05-09 13:05:00,53.46,53.46,53.4,53.4,18600.0,36.0548,36.0548,36.0143,36.0143,18600.0
2005-05-09 13:10:00,53.39,53.39,53.3,53.31,20300.0,36.0076,36.0076,35.9469,35.9536,20300.0
2005-05-09 13:15:00,53.31,53.31,53.27,53.28,10200.0,35.9536,35.9536,35.9266,35.9334,10200.0
2005-05-09 13:20:00,53.27,53.34,53.27,53.34,17800.0,35.9266,35.9739,35.9266,35.9739,17800.0
2005-05-09 13:25:00,53.33,53.38,53.33,53.38,5700.0,35.9671,36.0008,35.9671,36.0008,5700.0
2005-05-09 13:30:00,53.38,53.43,53.37,53.42,25300.0,36.0008,36.0346,35.9941,36.0278,25300.0
2005-05-09 13:35:00,53.41,53.41,53.33,53.33,15600.0,36.0211,36.0211,35.9671,35.9671,15600.0
2005-05-09 13:40:00,53.32,53.39,53.3,53.35,24000.0,35.9604,36.0076,35.9469,35.9806,24000.0
2005-05-09 13:45:00,53.36,53.38,53.35,53.37,11000.0,35.9873,36.0008,35.9806,35.9941,11000.0
2005-05-09 13:50:00,53.38,53.47,53.38,53.42,8700.0,36.0008,36.0615,36.0008,36.0278,8700.0
2005-05-09 13:55:00,53.4,53.43,53.39,53.39,7300.0,36.0143,36.0346,36.0076,36.0076,7300.0
2005-05-09 14:00:00,53.4,53.42,53.37,53.42,11700.0,36.0143,36.0278,35.9941,36.0278,11700.0
2005-05-09 14:05:00,53.41,53.42,53.34,53.35,16600.0,36.0211,36.0278,35.9739,35.9806,16600.0
2005-05-09 14:10:00,53.34,53.41,53.34,53.39,11300.0,35.9739,36.0211,35.9739,36.0076,11300.0
2005-05-09 14:15:00,53.39,53.4,53.37,53.39,10000.0,36.0076,36.0143,35.9941,36.0076,10000.0
2005-05-09 14:20:00,53.39,53.42,53.39,53.41,10300.0,36.0076,36.0278,36.0076,36.0211,10300.0
2005-05-09 14:25:00,53.39,53.45,53.38,53.45,18700.0,36.0076,36.048,36.0008,36.048,18700.0
2005-05-09 14:30:00,53.44,53.45,53.43,53.44,9700.0,36.0413,36.048,36.0346,36.0413,9700.0
2005-05-09 14:35:00,53.44,53.46,53.44,53.46,27400.0,36.0413,36.0548,36.0413,36.0548,27400.0
2005-05-09 14:40:00,53.46,53.5,53.46,53.5,9200.0,36.0548,36.0818,36.0548,36.0818,9200.0
2005-05-09 14:45:00,53.49,53.5,53.46,53.5,5200.0,36.075,36.0818,36.0548,36.0818,5200.0
2005-05-09 14:50:00,53.5,53.53,53.46,53.51,14400.0,36.0818,36.102,36.0548,36.0885,14400.0
2005-05-09 14:55:00,53.5,53.51,53.47,53.48,12900.0,36.0818,36.0885,36.0615,36.0683,12900.0
2005-05-09 15:00:00,53.48,53.5,53.44,53.5,20400.0,36.0683,36.0818,36.0413,36.0818,20400.0
2005-05-09 15:05:00,53.49,53.49,53.44,53.46,14900.0,36.075,36.075,36.0413,36.0548,14900.0
2005-05-09 15:10:00,53.45,53.47,53.42,53.46,19000.0,36.048,36.0615,36.0278,36.0548,19000.0
2005-05-09 15:15:00,53.47,53.47,53.46,53.47,6800.0,36.0615,36.0615,36.0548,36.0615,6800.0
2005-05-09 15:20:00,53.47,53.5,53.46,53.48,12200.0,36.0615,36.0818,36.0548,36.0683,12200.0
2005-05-09 15:25:00,53.47,53.48,53.46,53.48,9600.0,36.0615,36.0683,36.0548,36.0683,9600.0
2005-05-09 15:30:00,53.48,53.48,53.46,53.47,14800.0,36.0683,36.0683,36.0548,36.0615,14800.0
2005-05-09 15:35:00,53.46,53.47,53.43,53.44,22000.0,36.0548,36.0615,36.0346,36.0413,22000.0
2005-05-09 15:40:00,53.43,53.55,53.43,53.53,44700.0,36.0346,36.1155,36.0346,36.102,44700.0
2005-05-09 15:45:00,53.54,53.55,53.47,53.5,30300.0,36.1087,36.1155,36.0615,36.0818,30300.0
2005-05-09 15:50:00,53.5,53.53,53.47,53.48,38400.0,36.0818,36.102,36.0615,36.0683,38400.0
2005-05-09 15:55:00,53.48,53.57,53.47,53.57,45600.0,36.0683,36.129,36.0615,36.129,45600.0
2005-05-10 09:30:00,53.5,53.6,53.45,53.57,36700.0,36.0818,36.1492,36.048,36.129,36700.0
2005-05-10 09:35:00,53.56,53.57,53.41,53.41,22800.0,36.1222,36.129,36.0211,36.0211,22800.0
2005-05-10 09:40:00,53.36,53.4,53.31,53.35,49900.0,35.9873,36.0143,35.9536,35.9806,49900.0
2005-05-10 09:45:00,53.32,53.4,53.32,53.37,16100.0,35.9604,36.0143,35.9604,35.9941,16100.0
2005-05-10 09:50:00,53.37,53.37,53.3,53.34,10200.0,35.9941,35.9941,35.9469,35.9739,10200.0
2005-05-10 09:55:00,53.35,53.45,53.34,53.42,36800.0,35.9806,36.048,35.9739,36.0278,36800.0
2005-05-10 10:00:00,53.41,53.41,53.31,53.41,13200.0,36.0211,36.0211,35.9536,36.0211,13200.0
2005-05-10 10:05:00,53.44,53.5,53.44,53.49,93900.0,36.0413,36.0818,36.0413,36.075,93900.0
2005-05-10 10:10:00,53.49,53.49,53.37,53.49,39000.0,36.075,36.075,35.9941,36.075,39000.0
2005-05-10 10:15:00,53.49,53.5,53.39,53.39,15100.0,36.075,36.0818,36.0076,36.0076,15100.0
2005-05-10 10:20:00,53.39,53.39,53.26,53.3,17400.0,36.0076,36.0076,35.9199,35.9469,17400.0
2005-05-10 10:25:00,53.3,53.37,53.27,53.37,9100.0,35.9469,35.9941,35.9266,35.9941,9100.0
2005-05-10 10:30:00,53.38,53.47,53.38,53.45,14600.0,36.0008,36.0615,36.0008,36.048,14600.0
2005-05-10 10:35:00,53.45,53.46,53.39,53.39,10500.0,36.048,36.0548,36.0076,36.0076,10500.0
2005-05-10 10:40:00,53.41,53.42,53.3,53.37,17000.0,36.0211,36.0278,35.9469,35.9941,17000.0
2005-05-10 10:45:00,53.41,53.43,53.4,53.4,2800.0,36.0211,36.0346,36.0143,36.0143,2800.0
2005-05-10 10:50:00,53.41,53.43,53.35,53.35,6200.0,36.0211,36.0346,35.9806,35.9806,6200.0
2005-05-10 10:55:00,53.35,53.43,53.34,53.43,12200.0,35.9806,36.0346,35.9739,36.0346,12200.0
2005-05-10 11:00:00,53.43,53.47,53.43,53.45,5300.0,36.0346,36.0615,36.0346,36.048,5300.0
2005-05-10 11:05:00,53.43,53.49,53.43,53.47,11800.0,36.0346,36.075,36.0346,36.0615,11800.0
2005-05-10 11:10:00,53.49,53.49,53.46,53.49,7300.0,36.075,36.075,36.0548,36.075,7300.0
2005-05-10 11:15:00,53.49,53.5,53.47,53.48,4800.0,36.075,36.0818,36.0615,36.0683,4800.0
2005-05-10 11:20:00,53.49,53.49,53.37,53.37,12400.0,36.075,36.075,35.9941,35.9941,12400.0
2005-05-10 11:25:00,53.38,53.43,53.37,53.39,14500.0,36.0008,36.0346,35.9941,36.0076,14500.0
2005-05-10 11:30:00,53.39,53.4,53.34,53.36,16600.0,36.0076,36.0143,35.9739,35.9873,16600.0
2005-05-10 11:35:00,53.36,53.38,53.33,53.34,5600.0,35.9873,36.0008,35.9671,35.9739,5600.0
2005-05-10 11:40:00,53.33,53.35,53.3,53.3,8700.0,35.9671,35.9806,35.9469,35.9469,8700.0
2005-05-10 11:45:00,53.3,53.32,53.28,53.28,14400.0,35.9469,35.9604,35.9334,35.9334,14400.0
2005-05-10 11:50:00,53.28,53.28,53.21,53.21,6900.0,35.9334,35.9334,35.8862,35.8862,6900.0
2005-05-10 11:55:00,53.22,53.22,53.2,53.21,13900.0,35.8929,35.8929,35.8794,35.8862,13900.0
2005-05-10 12:00:00,53.23,53.25,53.2,53.25,35500.0,35.8997,35.9132,35.8794,35.9132,35500.0
2005-05-10 12:05:00,53.25,53.32,53.24,53.29,17200.0,35.9132,35.9604,35.9064,35.9401,17200.0
2005-05-10 12:10:00,53.28,53.29,53.25,53.25,9600.0,35.9334,35.9401,35.9132,35.9132,9600.0
2005-05-10 12:15:00,53.26,53.27,53.24,53.25,19200.0,35.9199,35.9266,35.9064,35.9132,19200.0
2005-05-10 12:20:00,53.27,53.28,53.24,53.24,11000.0,35.9266,35.9334,35.9064,35.9064,11000.0
2005-05-10 12:25:00,53.24,53.25,53.24,53.25,3900.0,35.9064,35.9132,35.9064,35.9132,3900.0
2005-05-10 12:30:00,53.26,53.33,53.26,53.33,3300.0,35.9199,35.9671,35.9199,35.9671,3300.0
2005-05-10 12:35:00,53.33,53.35,53.32,53.33,9900.0,35.9671,35.9806,35.9604,35.9671,9900.0
2005-05-10 12:40:00,53.33,53.34,53.31,53.34,5600.0,35.9671,35.9739,35.9536,35.9739,5600.0
2005-05-10 12:45:00,53.32,53.41,53.32,53.4,14100.0,35.9604,36.0211,35.9604,36.0143,14100.0
2005-05-10 12:50:00,53.41,53.44,53.4,53.43,16000.0,36.0211,36.0413,36.0143,36.0346,16000.0
2005-05-10 12:55:00,53.43,53.44,53.4,53.42,18400.0,36.0346,36.0413,36.0143,36.0278,18400.0
2005-05-10 13:00:00,53.43,53.43,53.36,53.37,19700.0,36.0346,36.0346,35.9873,35.9941,19700.0
2005-05-10 13:05:00,53.36,53.37,53.36,53.36,5300.0,35.9873,35.9941,35.9873,35.9873,5300.0
2005-05-10 13:10:00,53.36,53.38,53.36,53.38,4400.0,35.9873,36.0008,35.9873,36.0008,4400.0
2005-05-10 13:15:00,53.38,53.42,53.37,53.4,14400.0,36.0008,36.0278,35.9941,36.0143,14400.0
2005-05-10 13:20:00,53.4,53.4,53.37,53.38,3600.0,36.0143,36.0143,35.9941,36.0008,3600.0
2005-05-10 13:25:00,53.38,53.42,53.38,53.42,14600.0,36.0008,36.0278,36.0008,36.0278,14600.0
2005-05-10 13:30:00,53.42,53.43,53.39,53.43,11500.0,36.0278,36.0346,36.0076,36.0346,11500.0
2005-05-10 13:35:00,53.43,53.43,53.42,53.42,1800.0,36.0346,36.0346,36.0278,36.0278,1800.0
2005-05-10 13:40:00,53.42,53.42,53.4,53.4,2500.0,36.0278,36.0278,36.0143,36.0143,2500.0
2005-05-10 13:45:00,53.4,53.41,53.4,53.41,6900.0,36.0143,36.0211,36.0143,36.0211,6900.0
2005-05-10 13:50:00,53.41,53.41,53.33,53.33,9900.0,36.0211,36.0211,35.9671,35.9671,9900.0
2005-05-10 13:55:00,53.32,53.35,53.31,53.35,8500.0,35.9604,35.9806,35.9536,35.9806,8500.0
2005-05-10 14:00:00,53.35,53.37,53.3,53.3,36600.0,35.9806,35.9941,35.9469,35.9469,36600.0
2005-05-10 14:05:00,53.3,53.3,53.23,53.23,28600.0,35.9469,35.9469,35.8997,35.8997,28600.0
2005-05-10 14:10:00,53.24,53.3,53.24,53.3,10200.0,35.9064,35.9469,35.9064,35.9469,10200.0
2005-05-10 14:15:00,53.3,53.3,53.25,53.25,12200.0,35.9469,35.9469,35.9132,35.9132,12200.0
2005-05-10 14:20:00,53.26,53.26,53.2,53.2,7500.0,35.9199,35.9199,35.8794,35.8794,7500.0
2005-05-10 14:25:00,53.19,53.22,53.19,53.22,16400.0,35.8727,35.8929,35.8727,35.8929,16400.0
2005-05-10 14:30:00,53.22,53.26,53.22,53.24,21300.0,35.8929,35.9199,35.8929,35.9064,21300.0
2005-05-10 14:35:00,53.24,53.25,53.13,53.13,33700.0,35.9064,35.9132,35.8322,35.8322,33700.0
2005-05-10 14:40:00,53.13,53.13,53.03,53.11,32700.0,35.8322,35.8322,35.7648,35.8187,32700.0
2005-05-10 14:45:00,53.11,53.13,53.1,53.1,29500.0,35.8187,35.8322,35.812,35.812,29500.0
2005-05-10 14:50:00,53.09,53.1,53.06,53.08,12900.0,35.8053,35.812,35.785,35.7985,12900.0
2005-05-10 14:55:00,53.07,53.08,53.02,53.04,16000.0,35.7918,35.7985,35.758,35.7715,16000.0
2005-05-10 15:00:00,53.03,53.03,52.98,53.0,51500.0,35.7648,35.7648,35.7311,35.7446,51500.0
2005-05-10 15:05:00,53.0,53.02,52.98,53.0,43700.0,35.7446,35.758,35.7311,35.7446,43700.0
2005-05-10 15:10:00,53.0,53.0,52.97,52.98,18700.0,35.7446,35.7446,35.7243,35.7311,18700.0
2005-05-10 15:15:00,52.98,52.98,52.94,52.95,16800.0,35.7311,35.7311,35.7041,35.7108,16800.0
2005-05-10 15:20:00,52.95,53.02,52.95,52.98,53700.0,35.7108,35.758,35.7108,35.7311,53700.0
2005-05-10 15:25:00,52.98,53.06,52.96,53.01,39100.0,35.7311,35.785,35.7176,35.7513,39100.0
2005-05-10 15:30:00,53.01,53.03,52.99,53.01,45200.0,35.7513,35.7648,35.7378,35.7513,45200.0
2005-05-10 15:35:00,53.01,53.04,53.0,53.03,23600.0,35.7513,35.7715,35.7446,35.7648,23600.0
2005-05-10 15:40:00,53.03,53.08,53.03,53.07,31500.0,35.7648,35.7985,35.7648,35.7918,31500.0
2005-05-10 15:45:00,53.07,53.2,53.07,53.19,68400.0,35.7918,35.8794,35.7918,35.8727,68400.0
2005-05-10 15:50:00,53.2,53.27,53.2,53.24,80200.0,35.8794,35.9266,35.8794,35.9064,80200.0
2005-05-10 15:55:00,53.24,53.28,53.2,53.23,89900.0,35.9064,35.9334,35.8794,35.8997,89900.0
2005-05-11 09:30:00,53.24,53.47,53.24,53.45,35400.0,35.9064,36.0615,35.9064,36.048,35400.0
2005-05-11 09:35:00,53.45,53.78,53.45,53.78,44100.0,36.048,36.2706,36.048,36.2706,44100.0
2005-05-11 09:40:00,53.79,53.85,53.68,53.68,26300.0,36.2773,36.3178,36.2032,36.2032,26300.0
2005-05-11 09:45:00,53.64,53.71,53.64,53.67,13600.0,36.1762,36.2234,36.1762,36.1964,13600.0
2005-05-11 09:50:00,53.66,53.66,53.56,53.58,118300.0,36.1897,36.1897,36.1222,36.1357,118300.0
2005-05-11 09:55:00,53.58,53.62,53.57,53.59,77300.0,36.1357,36.1627,36.129,36.1425,77300.0
2005-05-11 10:00:00,53.59,53.62,53.49,53.49,28200.0,36.1425,36.1627,36.075,36.075,28200.0
2005-05-11 10:05:00,53.5,53.51,53.42,53.43,11400.0,36.0818,36.0885,36.0278,36.0346,11400.0
2005-05-11 10:10:00,53.43,53.48,53.43,53.46,4200.0,36.0346,36.0683,36.0346,36.0548,4200.0
2005-05-11 10:15:00,53.42,53.46,53.35,53.4,15000.0,36.0278,36.0548,35.9806,36.0143,15000.0
2005-05-11 10:20:00,53.41,53.41,53.3,53.36,5500.0,36.0211,36.0211,35.9469,35.9873,5500.0
2005-05-11 10:25:00,53.36,53.37,53.32,53.35,9100.0,35.9873,35.9941,35.9604,35.9806,9100.0
2005-05-11 10:30:00,53.37,53.37,53.04,53.11,34500.0,35.9941,35.9941,35.7715,35.8187,34500.0
2005-05-11 10:35:00,53.11,53.25,53.11,53.23,21200.0,35.8187,35.9132,35.8187,35.8997,21200.0
2005-05-11 10:40:00,53.22,53.23,53.06,53.07,22100.0,35.8929,35.8997,35.785,35.7918,22100.0
2005-05-11 10:45:00,53.04,53.06,52.89,52.91,33500.0,35.7715,35.785,35.6704,35.6839,33500.0
2005-05-11 10:50:00,52.91,52.95,52.77,52.77,49100.0,35.6839,35.7108,35.5894,35.5894,49100.0
2005-05-11 10:55:00,52.77,52.8,52.73,52.8,26600.0,35.5894,35.6097,35.5625,35.6097,26600.0
2005-05-11 11:00:00,52.8,52.83,52.77,52.78,9600.0,35.6097,35.6299,35.5894,35.5962,9600.0
2005-05-11 11:05:00,52.77,52.82,52.68,52.8,25100.0,35.5894,35.6232,35.5287,35.6097,25100.0
2005-05-11 11:10:00,52.78,52.78,52.5,52.56,35500.0,35.5962,35.5962,35.4073,35.4478,35500.0
2005-05-11 11:15:00,52.56,52.59,52.5,52.59,33900.0,35.4478,35.468,35.4073,35.468,33900.0
2005-05-11 11:20:00,52.6,52.62,52.57,52.61,21900.0,35.4748,35.4883,35.4546,35.4815,21900.0
2005-05-11 11:25:00,52.62,52.78,52.62,52.77,41500.0,35.4883,35.5962,35.4883,35.5894,41500.0
2005-05-11 11:30:00,52.77,52.77,52.71,52.73,19600.0,35.5894,35.5894,35.549,35.5625,19600.0
2005-05-11 11:35:00,52.73,52.75,52.71,52.71,11900.0,35.5625,35.5759,35.549,35.549,11900.0
2005-05-11 11:40:00,52.7,52.71,52.56,52.56,31700.0,35.5422,35.549,35.4478,35.4478,31700.0
2005-05-11 11:45:00,52.56,52.63,52.55,52.61,26300.0,35.4478,35.495,35.4411,35.4815,26300.0
2005-05-11 11:50:00,52.62,52.62,52.54,52.58,7300.0,35.4883,35.4883,35.4343,35.4613,7300.0
2005-05-11 11:55:00,52.58,52.62,52.58,52.62,8600.0,35.4613,35.4883,35.4613,35.4883,8600.0
2005-05-11 12:00:00,52.62,52.65,52.6,52.65,17800.0,35.4883,35.5085,35.4748,35.5085,17800.0
2005-05-11 12:05:00,52.65,52.65,52.34,52.52,34900.0,35.5085,35.5085,35.2994,35.4208,34900.0
2005-05-11 12:10:00,52.54,52.59,52.48,52.59,22600.0,35.4343,35.468,35.3939,35.468,22600.0
2005-05-11 12:15:00,52.64,52.72,52.56,52.59,33800.0,35.5018,35.5557,35.4478,35.468,33800.0
2005-05-11 12:20:00,52.59,52.72,52.59,52.64,20300.0,35.468,35.5557,35.468,35.5018,20300.0
2005-05-11 12:25:00,52.65,52.75,52.65,52.72,14800.0,35.5085,35.5759,35.5085,35.5557,14800.0
2005-05-11 12:30:00,52.71,52.73,52.67,52.7,9700.0,35.549,35.5625,35.522,35.5422,9700.0
2005-05-11 12:35:00,52.71,52.75,52.71,52.74,5300.0,35.549,35.5759,35.549,35.5692,5300.0
2005-05-11 12:40:00,52.74,52.78,52.73,52.78,11000.0,35.5692,35.5962,35.5625,35.5962,11000.0
2005-05-11 12:45:00,52.78,52.8,52.76,52.8,12000.0,35.5962,35.6097,35.5827,35.6097,12000.0
2005-05-11 12:50:00,52.78,52.8,52.77,52.8,14200.0,35.5962,35.6097,35.5894,35.6097,14200.0
2005-05-11 12:55:00,52.8,52.86,52.8,52.84,10500.0,35.6097,35.6501,35.6097,35.6366,10500.0
2005-05-11 13:00:00,52.85,52.88,52.85,52.88,5100.0,35.6434,35.6636,35.6434,35.6636,5100.0
2005-05-11 13:05:00,52.88,52.94,52.88,52.94,11500.0,35.6636,35.7041,35.6636,35.7041,11500.0
2005-05-11 13:10:00,52.98,53.15,52.98,53.14,18600.0,35.7311,35.8457,35.7311,35.839,18600.0
2005-05-11 13:15:00,53.14,53.16,53.13,53.13,10100.0,35.839,35.8525,35.8322,35.8322,10100.0
2005-05-11 13:20:00,53.12,53.14,53.1,53.11,21400.0,35.8255,35.839,35.812,35.8187,21400.0
2005-05-11 13:25:00,53.11,53.14,53.1,53.14,7900.0,35.8187,35.839,35.812,35.839,7900.0
2005-05-11 13:30:00,53.14,53.18,53.14,53.17,9000.0,35.839,35.8659,35.839,35.8592,9000.0
2005-05-11 13:35:00,53.18,53.18,53.1,53.14,12500.0,35.8659,35.8659,35.812,35.839,12500.0
2005-05-11 13:40:00,53.13,53.16,53.12,53.14,7900.0,35.8322,35.8525,35.8255,35.839,7900.0
2005-05-11 13:45:00,53.14,53.14,53.04,53.08,20700.0,35.839,35.839,35.7715,35.7985,20700.0
2005-05-11 13:50:00,53.07,53.08,53.03,53.07,11900.0,35.7918,35.7985,35.7648,35.7918,11900.0
2005-05-11 13:55:00,53.06,53.1,53.04,53.1,7700.0,35.785,35.812,35.7715,35.812,7700.0
2005-05-11 14:00:00,53.09,53.18,53.09,53.18,13100.0,35.8053,35.8659,35.8053,35.8659,13100.0
2005-05-11 14:05:00,53.18,53.33,53.16,53.32,45300.0,35.8659,35.9671,35.8525,35.9604,45300.0
2005-05-11 14:10:00,53.3,53.42,53.29,53.38,36700.0,35.9469,36.0278,35.9401,36.0008,36700.0
2005-05-11 14:15:00,53.39,53.51,53.39,53.51,20400.0,36.0076,36.0885,36.0076,36.0885,20400.0
2005-05-11 14:20:00,53.57,53.57,53.42,53.49,19900.0,36.129,36.129,36.0278,36.075,19900.0
2005-05-11 14:25:00,53.48,53.51,53.45,53.46,10500.0,36.0683,36.0885,36.048,36.0548,10500.0
2005-05-11 14:30:00,53.47,53.49,53.44,53.45,9900.0,36.0615,36.075,36.0413,36.048,9900.0
2005-05-11 14:35:00,53.46,53.46,52.45,53.35,6500.0,36.0548,36.0548,35.3736,35.9806,6500.0
2005-05-11 14:40:00,53.34,53.43,53.34,53.4,7600.0,35.9739,36.0346,35.9739,36.0143,7600.0
2005-05-11 14:45:00,53.39,53.46,53.37,53.43,7100.0,36.0076,36.0548,35.9941,36.0346,7100.0
2005-05-11 14:50:00,53.44,53.5,53.4,53.41,13700.0,36.0413,36.0818,36.0143,36.0211,13700.0
2005-05-11 14:55:00,53.41,53.41,53.36,53.36,7300.0,36.0211,36.0211,35.9873,35.9873,7300.0
2005-05-11 15:00:00,53.37,53.4,53.35,53.37,13500.0,35.9941,36.0143,35.9806,35.9941,13500.0
2005-05-11 15:05:00,53.37,53.38,53.35,53.38,15300.0,35.9941,36.0008,35.9806,36.0008,15300.0
2005-05-11 15:10:00,53.38,53.45,53.37,53.41,15600.0,36.0008,36.048,35.9941,36.0211,15600.0
2005-05-11 15:15:00,53.4,53.51,53.4,53.51,20600.0,36.0143,36.0885,36.0143,36.0885,20600.0
2005-05-11 15:20:00,53.51,53.54,53.47,53.51,27000.0,36.0885,36.1087,36.0615,36.0885,27000.0
2005-05-11 15:25:00,53.51,53.51,53.5,53.51,18100.0,36.0885,36.0885,36.0818,36.0885,18100.0
2005-05-11 15:30:00,53.51,53.51,53.48,53.51,79600.0,36.0885,36.0885,36.0683,36.0885,79600.0
2005-05-11 15:35:00,53.52,53.56,53.52,53.55,83100.0,36.0953,36.1222,36.0953,36.1155,83100.0
2005-05-11 15:40:00,53.55,53.63,53.54,53.63,36200.0,36.1155,36.1694,36.1087,36.1694,36200.0
2005-05-11 15:45:00,53.63,53.63,53.6,53.6,77600.0,36.1694,36.1694,36.1492,36.1492,77600.0
2005-05-11 15:50:00,53.61,53.61,53.56,53.56,20200.0,36.156,36.156,36.1222,36.1222,20200.0
2005-05-11 15:55:00,53.56,53.58,53.54,53.55,54400.0,36.1222,36.1357,36.1087,36.1155,54400.0
2005-05-12 09:30:00,53.65,53.77,53.65,53.75,33200.0,36.1829,36.2639,36.1829,36.2504,33200.0
2005-05-12 09:35:00,53.77,53.77,53.67,53.71,23600.0,36.2639,36.2639,36.1964,36.2234,23600.0
2005-05-12 09:40:00,53.71,53.71,53.62,53.62,18000.0,36.2234,36.2234,36.1627,36.1627,18000.0
2005-05-12 09:45:00,53.62,53.63,53.51,53.53,19800.0,36.1627,36.1694,36.0885,36.102,19800.0
2005-05-12 09:50:00,53.53,53.53,53.45,53.51,21500.0,36.102,36.102,36.048,36.0885,21500.0
2005-05-12 09:55:00,53.51,53.6,53.51,53.6,24300.0,36.0885,36.1492,36.0885,36.1492,24300.0
2005-05-12 10:00:00,53.6,53.68,53.6,53.67,15700.0,36.1492,36.2032,36.1492,36.1964,15700.0
2005-05-12 10:05:00,53.67,53.74,53.66,53.72,18800.0,36.1964,36.2436,36.1897,36.2301,18800.0
2005-05-12 10:10:00,53.72,54.03,53.72,53.93,113100.0,36.2301,36.4392,36.2301,36.3718,113100.0
2005-05-12 10:15:00,53.9,54.05,53.84,53.84,66900.0,36.3515,36.4527,36.3111,36.3111,66900.0
2005-05-12 10:20:00,53.8,53.85,53.75,53.76,35800.0,36.2841,36.3178,36.2504,36.2571,35800.0
2005-05-12 10:25:00,53.76,53.79,53.75,53.78,45300.0,36.2571,36.2773,36.2504,36.2706,45300.0
2005-05-12 10:30:00,53.77,53.86,53.73,53.86,23500.0,36.2639,36.3246,36.2369,36.3246,23500.0
2005-05-12 10:35:00,53.9,53.92,53.85,53.85,23500.0,36.3515,36.365,36.3178,36.3178,23500.0
2005-05-12 10:40:00,53.86,53.86,53.79,53.79,25900.0,36.3246,36.3246,36.2773,36.2773,25900.0
2005-05-12 10:45:00,53.78,53.79,53.74,53.74,31400.0,36.2706,36.2773,36.2436,36.2436,31400.0
2005-05-12 10:50:00,53.75,53.77,53.74,53.76,30900.0,36.2504,36.2639,36.2436,36.2571,30900.0
2005-05-12 10:55:00,53.77,53.8,53.73,53.8,41000.0,36.2639,36.2841,36.2369,36.2841,41000.0
2005-05-12 11:00:00,53.8,53.82,53.77,53.78,13200.0,36.2841,36.2976,36.2639,36.2706,13200.0
2005-05-12 11:05:00,53.78,53.85,53.76,53.83,23900.0,36.2706,36.3178,36.2571,36.3043,23900.0
2005-05-12 11:10:00,53.84,53.85,53.81,53.84,7400.0,36.3111,36.3178,36.2908,36.3111,7400.0
2005-05-12 11:15:00,53.84,53.85,53.8,53.84,10000.0,36.3111,36.3178,36.2841,36.3111,10000.0
2005-05-12 11:20:00,53.84,53.88,53.75,53.81,30800.0,36.3111,36.338,36.2504,36.2908,30800.0
2005-05-12 11:25:00,53.8,53.88,53.77,53.87,11600.0,36.2841,36.338,36.2639,36.3313,11600.0
2005-05-12 11:30:00,53.86,53.87,53.82,53.82,6800.0,36.3246,36.3313,36.2976,36.2976,6800.0
2005-05-12 11:35:00,53.82,53.85,53.82,53.83,9600.0,36.2976,36.3178,36.2976,36.3043,9600.0
2005-05-12 11:40:00,53.84,53.84,53.77,53.79,9900.0,36.3111,36.3111,36.2639,36.2773,9900.0
2005-05-12 11:45:00,53.78,53.79,53.75,53.78,14200.0,36.2706,36.2773,36.2504,36.2706,14200.0
2005-05-12 11:50:00,53.79,53.89,53.79,53.88,15100.0,36.2773,36.3448,36.2773,36.338,15100.0
2005-05-12 11:55:00,53.88,53.95,53.84,53.95,36700.0,36.338,36.3853,36.3111,36.3853,36700.0
2005-05-12 12:00:00,53.98,54.0,53.93,53.95,31900.0,36.4055,36.419,36.3718,36.3853,31900.0
2005-05-12 12:05:00,53.96,53.96,53.8,53.85,32000.0,36.392,36.392,36.2841,36.3178,32000.0
2005-05-12 12:10:00,53.85,53.86,53.8,53.82,21000.0,36.3178,36.3246,36.2841,36.2976,21000.0
2005-05-12 12:15:00,53.81,53.84,53.81,53.83,12500.0,36.2908,36.3111,36.2908,36.3043,12500.0
2005-05-12 12:20:00,53.84,53.88,53.81,53.87,12100.0,36.3111,36.338,36.2908,36.3313,12100.0
2005-05-12 12:25:00,53.87,53.88,53.83,53.84,13500.0,36.3313,36.338,36.3043,36.3111,13500.0
2005-05-12 12:30:00,53.84,53.85,53.81,53.81,12000.0,36.3111,36.3178,36.2908,36.2908,12000.0
2005-05-12 12:35:00,53.81,53.81,53.72,53.77,16200.0,36.2908,36.2908,36.2301,36.2639,16200.0
2005-05-12 12:40:00,53.76,53.8,53.75,53.79,18900.0,36.2571,36.2841,36.2504,36.2773,18900.0
2005-05-12 12:45:00,53.8,53.81,53.78,53.81,6000.0,36.2841,36.2908,36.2706,36.2908,6000.0
2005-05-12 12:50:00,53.82,53.82,53.77,53.78,15800.0,36.2976,36.2976,36.2639,36.2706,15800.0
2005-05-12 12:55:00,53.79,53.81,53.78,53.8,5600.0,36.2773,36.2908,36.2706,36.2841,5600.0
2005-05-12 13:00:00,53.8,53.81,53.77,53.8,17400.0,36.2841,36.2908,36.2639,36.2841,17400.0
2005-05-12 13:05:00,53.8,53.89,53.8,53.88,29400.0,36.2841,36.3448,36.2841,36.338,29400.0
2005-05-12 13:10:00,53.86,53.89,53.85,53.87,4800.0,36.3246,36.3448,36.3178,36.3313,4800.0
2005-05-12 13:15:00,53.88,53.92,53.88,53.92,4900.0,36.338,36.365,36.338,36.365,4900.0
2005-05-12 13:20:00,53.92,53.93,53.9,53.9,2900.0,36.365,36.3718,36.3515,36.3515,2900.0
2005-05-12 13:25:00,53.9,53.91,53.9,53.91,6800.0,36.3515,36.3583,36.3515,36.3583,6800.0
2005-05-12 13:30:00,53.91,53.93,53.87,53.93,17000.0,36.3583,36.3718,36.3313,36.3718,17000.0
2005-05-12 13:35:00,53.91,53.92,53.9,53.91,7700.0,36.3583,36.365,36.3515,36.3583,7700.0
2005-05-12 13:40:00,53.9,53.9,53.85,53.86,21600.0,36.3515,36.3515,36.3178,36.3246,21600.0
2005-05-12 13:45:00,53.85,53.87,53.85,53.85,20700.0,36.3178,36.3313,36.3178,36.3178,20700.0
2005-05-12 13:50:00,53.85,53.87,53.85,53.87,37600.0,36.3178,36.3313,36.3178,36.3313,37600.0
2005-05-12 13:55:00,53.9,53.92,53.89,53.91,23800.0,36.3515,36.365,36.3448,36.3583,23800.0
2005-05-12 14:00:00,53.91,54.0,53.9,54.0,100100.0,36.3583,36.419,36.3515,36.419,100100.0
2005-05-12 14:05:00,54.0,54.03,54.0,54.0,12500.0,36.419,36.4392,36.419,36.419,12500.0
2005-05-12 14:10:00,54.0,54.03,54.0,54.01,54700.0,36.419,36.4392,36.419,36.4257,54700.0
2005-05-12 14:15:00,53.98,54.04,53.9,54.02,24000.0,36.4055,36.446,36.3515,36.4325,24000.0
2005-05-12 14:20:00,54.01,54.01,53.88,53.92,44500.0,36.4257,36.4257,36.338,36.365,44500.0
2005-05-12 14:25:00,53.93,53.95,53.89,53.93,33000.0,36.3718,36.3853,36.3448,36.3718,33000.0
2005-05-12 14:30:00,53.93,53.98,53.92,53.94,18900.0,36.3718,36.4055,36.365,36.3785,18900.0
2005-05-12 14:35:00,53.93,54.02,53.92,54.0,18400.0,36.3718,36.4325,36.365,36.419,18400.0
2005-05-12 14:40:00,54.01,54.02,53.95,54.01,51700.0,36.4257,36.4325,36.3853,36.4257,51700.0
2005-05-12 14:45:00,54.02,54.04,54.0,54.03,109000.0,36.4325,36.446,36.419,36.4392,109000.0
2005-05-12 14:50:00,54.03,54.03,53.99,54.01,21900.0,36.4392,36.4392,36.4122,36.4257,21900.0
2005-05-12 14:55:00,54.0,54.1,54.0,54.1,34800.0,36.419,36.4864,36.419,36.4864,34800.0
2005-05-12 15:00:00,54.1,54.2,54.06,54.17,55900.0,36.4864,36.5539,36.4594,36.5336,55900.0
2005-05-12 15:05:00,54.17,54.19,54.14,54.19,23800.0,36.5336,36.5471,36.5134,36.5471,23800.0
2005-05-12 15:10:00,54.18,54.18,54.06,54.06,20500.0,36.5404,36.5404,36.4594,36.4594,20500.0
2005-05-12 15:15:00,54.05,54.06,54.0,54.0,43100.0,36.4527,36.4594,36.419,36.419,43100.0
2005-05-12 15:20:00,53.99,54.02,53.98,54.0,37200.0,36.4122,36.4325,36.4055,36.419,37200.0
2005-05-12 15:25:00,54.0,54.03,54.0,54.01,26600.0,36.419,36.4392,36.419,36.4257,26600.0
2005-05-12 15:30:00,54.02,54.02,53.96,53.97,36500.0,36.4325,36.4325,36.392,36.3987,36500.0
2005-05-12 15:35:00,53.96,54.02,53.96,54.02,60100.0,36.392,36.4325,36.392,36.4325,60100.0
2005-05-12 15:40:00,54.01,54.01,53.91,53.91,40600.0,36.4257,36.4257,36.3583,36.3583,40600.0
2005-05-12 15:45:00,53.92,53.95,53.9,53.93,42900.0,36.365,36.3853,36.3515,36.3718,42900.0
2005-05-12 15:50:00,53.93,53.93,53.91,53.91,18300.0,36.3718,36.3718,36.3583,36.3583,18300.0
2005-05-12 15:55:00,53.91,53.93,53.9,53.91,56800.0,36.3583,36.3718,36.3515,36.3583,56800.0
2005-05-13 09:30:00,53.91,53.92,53.83,53.83,47500.0,36.3583,36.365,36.3043,36.3043,47500.0
2005-05-13 09:35:00,53.84,53.91,53.83,53.86,10800.0,36.3111,36.3583,36.3043,36.3246,10800.0
2005-05-13 09:40:00,53.86,53.86,53.5,53.54,19300.0,36.3246,36.3246,36.0818,36.1087,19300.0
2005-05-13 09:45:00,53.54,53.69,53.49,53.68,24600.0,36.1087,36.2099,36.075,36.2032,24600.0
2005-05-13 09:50:00,53.68,53.68,53.5,53.55,40300.0,36.2032,36.2032,36.0818,36.1155,40300.0
2005-05-13 09:55:00,53.58,53.78,53.58,53.78,24800.0,36.1357,36.2706,36.1357,36.2706,24800.0
2005-05-13 10:00:00,53.79,53.81,53.58,53.58,30000.0,36.2773,36.2908,36.1357,36.1357,30000.0
2005-05-13 10:05:00,53.58,53.69,53.57,53.65,19200.0,36.1357,36.2099,36.129,36.1829,19200.0
2005-05-13 10:10:00,53.65,53.67,53.61,53.67,20400.0,36.1829,36.1964,36.156,36.1964,20400.0
2005-05-13 10:15:00,53.67,53.69,53.64,53.69,13700.0,36.1964,36.2099,36.1762,36.2099,13700.0
2005-05-13 10:20:00,53.68,53.69,53.62,53.63,15900.0,36.2032,36.2099,36.1627,36.1694,15900.0
2005-05-13 10:25:00,53.62,53.74,53.62,53.71,25400.0,36.1627,36.2436,36.1627,36.2234,25400.0
2005-05-13 10:30:00,53.7,53.8,53.7,53.72,26100.0,36.2167,36.2841,36.2167,36.2301,26100.0
2005-05-13 10:35:00,53.73,53.74,53.7,53.72,30000.0,36.2369,36.2436,36.2167,36.2301,30000.0
2005-05-13 10:40:00,53.73,54.0,53.72,53.99,36600.0,36.2369,36.419,36.2301,36.4122,36600.0
2005-05-13 10:45:00,53.99,53.99,53.8,53.8,15300.0,36.4122,36.4122,36.2841,36.2841,15300.0
2005-05-13 10:50:00,53.77,53.77,53.72,53.73,12400.0,36.2639,36.2639,36.2301,36.2369,12400.0
2005-05-13 10:55:00,53.74,53.86,53.74,53.86,15500.0,36.2436,36.3246,36.2436,36.3246,15500.0
2005-05-13 11:00:00,53.87,53.92,53.84,53.84,19900.0,36.3313,36.365,36.3111,36.3111,19900.0
2005-05-13 11:05:00,53.84,53.85,53.8,53.85,15000.0,36.3111,36.3178,36.2841,36.3178,15000.0
2005-05-13 11:10:00,53.84,53.96,53.84,53.95,17300.0,36.3111,36.392,36.3111,36.3853,17300.0
2005-05-13 11:15:00,53.95,53.95,53.92,53.92,7900.0,36.3853,36.3853,36.365,36.365,7900.0
2005-05-13 11:20:00,53.93,53.99,53.91,53.97,15200.0,36.3718,36.4122,36.3583,36.3987,15200.0
2005-05-13 11:25:00,53.99,54.06,53.97,54.05,21200.0,36.4122,36.4594,36.3987,36.4527,21200.0
2005-05-13 11:30:00,54.05,54.07,54.03,54.05,15900.0,36.4527,36.4662,36.4392,36.4527,15900.0
2005-05-13 11:35:00,54.05,54.11,54.05,54.11,26500.0,36.4527,36.4932,36.4527,36.4932,26500.0
2005-05-13 11:40:00,54.11,54.12,54.09,54.09,24700.0,36.4932,36.4999,36.4797,36.4797,24700.0
2005-05-13 11:45:00,54.08,54.09,54.07,54.08,6000.0,36.4729,36.4797,36.4662,36.4729,6000.0
2005-05-13 11:50:00,54.08,54.13,54.08,54.13,10500.0,36.4729,36.5067,36.4729,36.5067,10500.0
2005-05-13 11:55:00,54.13,54.16,54.13,54.16,20300.0,36.5067,36.5269,36.5067,36.5269,20300.0
2005-05-13 12:00:00,54.16,54.19,54.13,54.14,23900.0,36.5269,36.5471,36.5067,36.5134,23900.0
2005-05-13 12:05:00,54.13,54.13,54.08,54.08,6400.0,36.5067,36.5067,36.4729,36.4729,6400.0
2005-05-13 12:10:00,54.08,54.09,54.07,54.08,12000.0,36.4729,36.4797,36.4662,36.4729,12000.0
2005-05-13 12:15:00,54.09,54.11,54.08,54.1,9500.0,36.4797,36.4932,36.4729,36.4864,9500.0
2005-05-13 12:20:00,54.1,54.11,54.05,54.11,15600.0,36.4864,36.4932,36.4527,36.4932,15600.0
2005-05-13 12:25:00,54.12,54.13,54.05,54.05,9000.0,36.4999,36.5067,36.4527,36.4527,9000.0
2005-05-13 12:30:00,54.05,54.05,54.01,54.05,11800.0,36.4527,36.4527,36.4257,36.4527,11800.0
2005-05-13 12:35:00,54.03,54.03,53.98,53.99,32000.0,36.4392,36.4392,36.4055,36.4122,32000.0
2005-05-13 12:40:00,53.98,54.0,53.97,53.98,12700.0,36.4055,36.419,36.3987,36.4055,12700.0
2005-05-13 12:45:00,53.98,53.99,53.98,53.98,7800.0,36.4055,36.4122,36.4055,36.4055,7800.0
2005-05-13 12:50:00,53.98,54.01,53.98,54.01,8300.0,36.4055,36.4257,36.4055,36.4257,8300.0
2005-05-13 12:55:00,54.01,54.02,54.0,54.02,7200.0,36.4257,36.4325,36.419,36.4325,7200.0
2005-05-13 13:00:00,54.02,54.02,54.01,54.01,5400.0,36.4325,36.4325,36.4257,36.4257,5400.0
2005-05-13 13:05:00,54.01,54.01,54.0,54.0,5900.0,36.4257,36.4257,36.419,36.419,5900.0
2005-05-13 13:10:00,54.01,54.01,54.0,54.0,3700.0,36.4257,36.4257,36.419,36.419,3700.0
2005-05-13 13:15:00,54.0,54.01,53.96,53.97,10800.0,36.419,36.4257,36.392,36.3987,10800.0
2005-05-13 13:20:00,53.97,53.98,53.96,53.98,20700.0,36.3987,36.4055,36.392,36.4055,20700.0
2005-05-13 13:25:00,53.98,54.0,53.93,54.0,25700.0,36.4055,36.419,36.3718,36.419,25700.0
2005-05-13 13:30:00,54.0,54.01,53.99,54.0,22800.0,36.419,36.4257,36.4122,36.419,22800.0
2005-05-13 13:35:00,53.99,54.01,53.99,54.0,25000.0,36.4122,36.4257,36.4122,36.419,25000.0
2005-05-13 13:40:00,54.01,54.01,53.97,53.98,8300.0,36.4257,36.4257,36.3987,36.4055,8300.0
2005-05-13 13:45:00,53.98,53.98,53.92,53.93,18900.0,36.4055,36.4055,36.365,36.3718,18900.0
2005-05-13 13:50:00,53.93,54.0,53.93,53.99,48200.0,36.3718,36.419,36.3718,36.4122,48200.0
2005-05-13 13:55:00,54.0,54.0,53.97,53.97,25000.0,36.419,36.419,36.3987,36.3987,25000.0
2005-05-13 14:00:00,53.97,53.97,53.93,53.96,47900.0,36.3987,36.3987,36.3718,36.392,47900.0
2005-05-13 14:05:00,53.94,53.96,53.9,53.94,29500.0,36.3785,36.392,36.3515,36.3785,29500.0
2005-05-13 14:10:00,53.94,53.97,53.9,53.92,29600.0,36.3785,36.3987,36.3515,36.365,29600.0
2005-05-13 14:15:00,53.92,53.94,53.77,53.77,33800.0,36.365,36.3785,36.2639,36.2639,33800.0
2005-05-13 14:20:00,53.7,53.78,53.7,53.75,68000.0,36.2167,36.2706,36.2167,36.2504,68000.0
2005-05-13 14:25:00,53.75,53.75,53.7,53.7,18300.0,36.2504,36.2504,36.2167,36.2167,18300.0
2005-05-13 14:30:00,53.69,53.69,53.52,53.53,46700.0,36.2099,36.2099,36.0953,36.102,46700.0
2005-05-13 14:35:00,53.5,53.51,53.25,53.3,54800.0,36.0818,36.0885,35.9132,35.9469,54800.0
2005-05-13 14:40:00,53.3,53.54,53.3,53.49,50500.0,35.9469,36.1087,35.9469,36.075,50500.0
2005-05-13 14:45:00,53.49,53.52,53.35,53.35,27200.0,36.075,36.0953,35.9806,35.9806,27200.0
2005-05-13 14:50:00,53.35,53.41,53.35,53.4,25000.0,35.9806,36.0211,35.9806,36.0143,25000.0
2005-05-13 14:55:00,53.4,53.58,53.4,53.52,33400.0,36.0143,36.1357,36.0143,36.0953,33400.0
2005-05-13 15:00:00,53.51,53.52,53.45,53.46,23400.0,36.0885,36.0953,36.048,36.0548,23400.0
2005-05-13 15:05:00,53.47,53.63,53.47,53.63,26600.0,36.0615,36.1694,36.0615,36.1694,26600.0
2005-05-13 15:10:00,53.62,53.78,53.62,53.77,35200.0,36.1627,36.2706,36.1627,36.2639,35200.0
2005-05-13 15:15:00,53.77,53.84,53.75,53.83,50700.0,36.2639,36.3111,36.2504,36.3043,50700.0
2005-05-13 15:20:00,53.84,53.95,53.84,53.87,31700.0,36.3111,36.3853,36.3111,36.3313,31700.0
2005-05-13 15:25:00,53.87,53.87,53.79,53.82,20300.0,36.3313,36.3313,36.2773,36.2976,20300.0
2005-05-13 15:30:00,53.83,53.84,53.78,53.78,19400.0,36.3043,36.3111,36.2706,36.2706,19400.0
2005-05-13 15:35:00,53.78,53.79,53.73,53.78,32200.0,36.2706,36.2773,36.2369,36.2706,32200.0
2005-05-13 15:40:00,53.78,53.83,53.74,53.74,27700.0,36.2706,36.3043,36.2436,36.2436,27700.0
2005-05-13 15:45:00,53.74,53.75,53.72,53.75,24600.0,36.2436,36.2504,36.2301,36.2504,24600.0
2005-05-13 15:50:00,53.74,53.82,53.74,53.79,35700.0,36.2436,36.2976,36.2436,36.2773,35700.0
2005-05-13 15:55:00,53.8,53.8,53.71,53.71,48500.0,36.2841,36.2841,36.2234,36.2234,48500.0
2005-05-16 09:30:00,53.86,53.9,53.82,53.85,31900.0,36.3246,36.3515,36.2976,36.3178,31900.0
2005-05-16 09:35:00,53.85,53.88,53.85,53.88,21700.0,36.3178,36.338,36.3178,36.338,21700.0
2005-05-16 09:40:00,53.88,54.05,53.87,54.01,56000.0,36.338,36.4527,36.3313,36.4257,56000.0
2005-05-16 09:45:00,54.0,54.39,54.0,54.36,39600.0,36.419,36.682,36.419,36.6618,39600.0
2005-05-16 09:50:00,54.36,54.36,54.18,54.18,20300.0,36.6618,36.6618,36.5404,36.5404,20300.0
2005-05-16 09:55:00,54.18,54.18,54.14,54.17,41900.0,36.5404,36.5404,36.5134,36.5336,41900.0
2005-05-16 10:00:00,54.17,54.39,54.17,54.34,26400.0,36.5336,36.682,36.5336,36.6483,26400.0
2005-05-16 10:05:00,54.35,54.39,54.28,54.29,47600.0,36.655,36.682,36.6078,36.6146,47600.0
2005-05-16 10:10:00,54.27,54.3,54.13,54.14,31600.0,36.6011,36.6213,36.5067,36.5134,31600.0
2005-05-16 10:15:00,54.15,54.2,54.12,54.13,135100.0,36.5201,36.5539,36.4999,36.5067,135100.0
2005-05-16 10:20:00,54.1,54.15,54.09,54.15,37400.0,36.4864,36.5201,36.4797,36.5201,37400.0
2005-05-16 10:25:00,54.16,54.17,54.14,54.16,16200.0,36.5269,36.5336,36.5134,36.5269,16200.0
2005-05-16 10:30:00,54.17,54.18,54.14,54.14,7900.0,36.5336,36.5404,36.5134,36.5134,7900.0
2005-05-16 10:35:00,54.15,54.15,54.09,54.13,18300.0,36.5201,36.5201,36.4797,36.5067,18300.0
2005-05-16 10:40:00,54.13,54.15,54.1,54.15,19300.0,36.5067,36.5201,36.4864,36.5201,19300.0
2005-05-16 10:45:00,54.13,54.17,54.13,54.16,19200.0,36.5067,36.5336,36.5067,36.5269,19200.0
2005-05-16 10:50:00,54.16,54.17,54.12,54.12,13100.0,36.5269,36.5336,36.4999,36.4999,13100.0
2005-05-16 10:55:00,54.14,54.15,54.1,54.11,25300.0,36.5134,36.5201,36.4864,36.4932,25300.0
2005-05-16 11:00:00,54.11,54.14,54.07,54.08,9400.0,36.4932,36.5134,36.4662,36.4729,9400.0
2005-05-16 11:05:00,54.07,54.12,54.07,54.12,13000.0,36.4662,36.4999,36.4662,36.4999,13000.0
2005-05-16 11:10:00,54.12,54.15,54.08,54.08,15800.0,36.4999,36.5201,36.4729,36.4729,15800.0
2005-05-16 11:15:00,54.07,54.15,54.07,54.1,20200.0,36.4662,36.5201,36.4662,36.4864,20200.0
2005-05-16 11:20:00,54.1,54.13,54.08,54.11,22100.0,36.4864,36.5067,36.4729,36.4932,22100.0
2005-05-16 11:25:00,54.13,54.13,54.07,54.07,10700.0,36.5067,36.5067,36.4662,36.4662,10700.0
2005-05-16 11:30:00,54.07,54.1,54.05,54.09,18100.0,36.4662,36.4864,36.4527,36.4797,18100.0
2005-05-16 11:35:00,54.09,54.12,54.07,54.09,9500.0,36.4797,36.4999,36.4662,36.4797,9500.0
2005-05-16 11:40:00,54.07,54.08,54.0,54.01,22900.0,36.4662,36.4729,36.419,36.4257,22900.0
2005-05-16 11:45:00,54.03,54.05,54.0,54.03,110200.0,36.4392,36.4527,36.419,36.4392,110200.0
2005-05-16 11:50:00,54.03,54.15,54.03,54.14,15300.0,36.4392,36.5201,36.4392,36.5134,15300.0
2005-05-16 11:55:00,54.11,54.17,54.1,54.15,5700.0,36.4932,36.5336,36.4864,36.5201,5700.0
2005-05-16 12:00:00,54.14,54.18,54.08,54.11,12500.0,36.5134,36.5404,36.4729,36.4932,12500.0
2005-05-16 12:05:00,54.1,54.1,54.06,54.06,3800.0,36.4864,36.4864,36.4594,36.4594,3800.0
2005-05-16 12:10:00,54.06,54.06,54.0,54.02,8500.0,36.4594,36.4594,36.419,36.4325,8500.0
2005-05-16 12:15:00,54.01,54.01,53.99,54.0,6400.0,36.4257,36.4257,36.4122,36.419,6400.0
2005-05-16 12:20:00,54.0,54.12,53.99,54.12,11300.0,36.419,36.4999,36.4122,36.4999,11300.0
2005-05-16 12:25:00,54.12,54.13,54.06,54.06,6200.0,36.4999,36.5067,36.4594,36.4594,6200.0
2005-05-16 12:30:00,54.05,54.09,54.03,54.03,6900.0,36.4527,36.4797,36.4392,36.4392,6900.0
2005-05-16 12:35:00,54.04,54.04,54.01,54.03,7900.0,36.446,36.446,36.4257,36.4392,7900.0
2005-05-16 12:40:00,54.03,54.05,54.03,54.04,6100.0,36.4392,36.4527,36.4392,36.446,6100.0
2005-05-16 12:45:00,54.03,54.07,54.02,54.04,16500.0,36.4392,36.4662,36.4325,36.446,16500.0
2005-05-16 12:50:00,54.04,54.1,54.04,54.1,17600.0,36.446,36.4864,36.446,36.4864,17600.0
2005-05-16 12:55:00,54.1,54.14,54.1,54.13,5600.0,36.4864,36.5134,36.4864,36.5067,5600.0
2005-05-16 13:00:00,54.12,54.12,54.05,54.06,59300.0,36.4999,36.4999,36.4527,36.4594,59300.0
2005-05-16 13:05:00,54.06,54.07,54.05,54.06,6500.0,36.4594,36.4662,36.4527,36.4594,6500.0
2005-05-16 13:10:00,54.06,54.07,54.04,54.04,15100.0,36.4594,36.4662,36.446,36.446,15100.0
2005-05-16 13:15:00,54.04,54.08,54.04,54.04,20700.0,36.446,36.4729,36.446,36.446,20700.0
2005-05-16 13:20:00,54.04,54.07,54.02,54.07,13500.0,36.446,36.4662,36.4325,36.4662,13500.0
2005-05-16 13:25:00,54.07,54.09,54.05,54.05,12800.0,36.4662,36.4797,36.4527,36.4527,12800.0
2005-05-16 13:30:00,54.05,54.07,54.0,54.07,46100.0,36.4527,36.4662,36.419,36.4662,46100.0
2005-05-16 13:35:00,54.07,54.07,54.03,54.04,13700.0,36.4662,36.4662,36.4392,36.446,13700.0
2005-05-16 13:40:00,54.03,54.07,54.03,54.07,12500.0,36.4392,36.4662,36.4392,36.4662,12500.0
2005-05-16 13:45:00,54.07,54.1,54.05,54.06,27800.0,36.4662,36.4864,36.4527,36.4594,27800.0
2005-05-16 13:50:00,54.08,54.1,54.05,54.06,19300.0,36.4729,36.4864,36.4527,36.4594,19300.0
2005-05-16 13:55:00,54.06,54.14,54.06,54.11,10300.0,36.4594,36.5134,36.4594,36.4932,10300.0
2005-05-16 14:00:00,54.08,54.09,54.04,54.09,15100.0,36.4729,36.4797,36.446,36.4797,15100.0
2005-05-16 14:05:00,54.07,54.13,54.05,54.06,10900.0,36.4662,36.5067,36.4527,36.4594,10900.0
2005-05-16 14:10:00,54.06,54.11,54.06,54.1,15200.0,36.4594,36.4932,36.4594,36.4864,15200.0
2005-05-16 14:15:00,54.08,54.11,54.06,54.11,33400.0,36.4729,36.4932,36.4594,36.4932,33400.0
2005-05-16 14:20:00,54.08,54.1,54.06,54.09,10200.0,36.4729,36.4864,36.4594,36.4797,10200.0
2005-05-16 14:25:00,54.08,54.09,54.07,54.08,26600.0,36.4729,36.4797,36.4662,36.4729,26600.0
2005-05-16 14:30:00,54.09,54.09,54.06,54.06,23500.0,36.4797,36.4797,36.4594,36.4594,23500.0
2005-05-16 14:35:00,54.06,54.12,54.06,54.1,20700.0,36.4594,36.4999,36.4594,36.4864,20700.0
2005-05-16 14:40:00,54.1,54.1,54.07,54.07,16900.0,36.4864,36.4864,36.4662,36.4662,16900.0
2005-05-16 14:45:00,54.07,54.08,54.05,54.06,37500.0,36.4662,36.4729,36.4527,36.4594,37500.0
2005-05-16 14:50:00,54.07,54.08,54.05,54.07,25300.0,36.4662,36.4729,36.4527,36.4662,25300.0
2005-05-16 14:55:00,54.07,54.12,54.07,54.09,16800.0,36.4662,36.4999,36.4662,36.4797,16800.0
2005-05-16 15:00:00,54.09,54.14,54.05,54.12,196400.0,36.4797,36.5134,36.4527,36.4999,196400.0
2005-05-16 15:05:00,54.13,54.22,54.13,54.18,30200.0,36.5067,36.5674,36.5067,36.5404,30200.0
2005-05-16 15:10:00,54.17,54.19,54.15,54.15,23400.0,36.5336,36.5471,36.5201,36.5201,23400.0
2005-05-16 15:15:00,54.16,54.16,54.11,54.12,33100.0,36.5269,36.5269,36.4932,36.4999,33100.0
2005-05-16 15:20:00,54.1,54.15,54.1,54.15,41800.0,36.4864,36.5201,36.4864,36.5201,41800.0
2005-05-16 15:25:00,54.15,54.15,54.12,54.12,25800.0,36.5201,36.5201,36.4999,36.4999,25800.0
2005-05-16 15:30:00,54.13,54.14,54.07,54.09,46700.0,36.5067,36.5134,36.4662,36.4797,46700.0
2005-05-16 15:35:00,54.09,54.15,54.09,54.13,50400.0,36.4797,36.5201,36.4797,36.5067,50400.0
2005-05-16 15:40:00,54.14,54.14,54.09,54.1,38500.0,36.5134,36.5134,36.4797,36.4864,38500.0
2005-05-16 15:45:00,54.1,54.13,54.08,54.13,141900.0,36.4864,36.5067,36.4729,36.5067,141900.0
2005-05-16 15:50:00,54.13,54.19,54.09,54.1,59300.0,36.5067,36.5471,36.4797,36.4864,59300.0
2005-05-16 15:55:00,54.1,54.1,54.09,54.1,54100.0,36.4864,36.4864,36.4797,36.4864,54100.0
2005-05-17 09:30:00,54.0,54.07,54.0,54.07,43400.0,36.419,36.4662,36.419,36.4662,43400.0
2005-05-17 09:35:00,54.06,54.08,54.01,54.08,12100.0,36.4594,36.4729,36.4257,36.4729,12100.0
2005-05-17 09:40:00,54.07,54.3,54.03,54.23,23900.0,36.4662,36.6213,36.4392,36.5741,23900.0
2005-05-17 09:45:00,54.28,54.5,54.27,54.49,33600.0,36.6078,36.7562,36.6011,36.7494,33600.0
2005-05-17 09:50:00,54.5,54.64,54.5,54.63,70300.0,36.7562,36.8506,36.7562,36.8439,70300.0
2005-05-17 09:55:00,54.62,54.64,54.37,54.37,39400.0,36.8371,36.8506,36.6685,36.6685,39400.0
2005-05-17 10:00:00,54.37,54.5,54.37,54.47,64600.0,36.6685,36.7562,36.6685,36.736,64600.0
2005-05-17 10:05:00,54.49,54.53,54.48,54.53,30500.0,36.7494,36.7764,36.7427,36.7764,30500.0
2005-05-17 10:10:00,54.53,54.63,54.53,54.57,49700.0,36.7764,36.8439,36.7764,36.8034,49700.0
2005-05-17 10:15:00,54.58,54.58,54.53,54.57,45000.0,36.8101,36.8101,36.7764,36.8034,45000.0
2005-05-17 10:20:00,54.58,54.6,54.56,54.6,36500.0,36.8101,36.8236,36.7967,36.8236,36500.0
2005-05-17 10:25:00,54.57,54.6,54.5,54.52,42400.0,36.8034,36.8236,36.7562,36.7697,42400.0
2005-05-17 10:30:00,54.52,54.59,54.5,54.59,36900.0,36.7697,36.8169,36.7562,36.8169,36900.0
2005-05-17 10:35:00,54.59,54.61,54.58,54.61,40500.0,36.8169,36.8304,36.8101,36.8304,40500.0
2005-05-17 10:40:00,54.62,54.63,54.58,54.58,134900.0,36.8371,36.8439,36.8101,36.8101,134900.0
2005-05-17 10:45:00,54.59,54.59,54.55,54.57,14500.0,36.8169,36.8169,36.7899,36.8034,14500.0
2005-05-17 10:50:00,54.58,54.6,54.55,54.56,26200.0,36.8101,36.8236,36.7899,36.7967,26200.0
2005-05-17 10:55:00,54.56,54.56,54.5,54.54,31300.0,36.7967,36.7967,36.7562,36.7832,31300.0
2005-05-17 11:00:00,54.54,54.55,54.51,54.55,25500.0,36.7832,36.7899,36.7629,36.7899,25500.0
2005-05-17 11:05:00,54.55,54.57,54.52,54.52,9200.0,36.7899,36.8034,36.7697,36.7697,9200.0
2005-05-17 11:10:00,54.52,54.52,54.51,54.52,6300.0,36.7697,36.7697,36.7629,36.7697,6300.0
2005-05-17 11:15:00,54.51,54.52,54.47,54.48,14900.0,36.7629,36.7697,36.736,36.7427,14900.0
2005-05-17 11:20:00,54.46,54.46,54.32,54.38,51600.0,36.7292,36.7292,36.6348,36.6753,51600.0
2005-05-17 11:25:00,54.36,54.38,54.35,54.35,14700.0,36.6618,36.6753,36.655,36.655,14700.0
2005-05-17 11:30:00,54.35,54.36,54.33,54.36,16700.0,36.655,36.6618,36.6415,36.6618,16700.0
2005-05-17 11:35:00,54.36,54.44,54.36,54.41,15800.0,36.6618,36.7157,36.6618,36.6955,15800.0
2005-05-17 11:40:00,54.41,54.46,54.4,54.46,21500.0,36.6955,36.7292,36.6887,36.7292,21500.0
2005-05-17 11:45:00,54.46,54.49,54.42,54.43,59300.0,36.7292,36.7494,36.7022,36.709,59300.0
2005-05-17 11:50:00,54.43,54.49,54.43,54.47,19800.0,36.709,36.7494,36.709,36.736,19800.0
2005-05-17 11:55:00,54.46,54.53,54.44,54.53,31700.0,36.7292,36.7764,36.7157,36.7764,31700.0
2005-05-17 12:00:00,54.51,54.51,54.45,54.45,42800.0,36.7629,36.7629,36.7225,36.7225,42800.0
2005-05-17 12:05:00,54.45,54.5,54.45,54.45,40000.0,36.7225,36.7562,36.7225,36.7225,40000.0
2005-05-17 12:10:00,54.45,54.45,54.43,54.43,7000.0,36.7225,36.7225,36.709,36.709,7000.0
2005-05-17 12:15:00,54.43,54.5,54.41,54.44,224900.0,36.709,36.7562,36.6955,36.7157,224900.0
2005-05-17 12:20:00,54.44,54.44,54.42,54.43,14000.0,36.7157,36.7157,36.7022,36.709,14000.0
2005-05-17 12:25:00,54.43,54.45,54.37,54.4,34300.0,36.709,36.7225,36.6685,36.6887,34300.0
2005-05-17 12:30:00,54.4,54.42,54.36,54.36,35500.0,36.6887,36.7022,36.6618,36.6618,35500.0
2005-05-17 12:35:00,54.38,54.38,54.32,54.34,18300.0,36.6753,36.6753,36.6348,36.6483,18300.0
2005-05-17 12:40:00,54.34,54.34,54.3,54.3,9500.0,36.6483,36.6483,36.6213,36.6213,9500.0
2005-05-17 12:45:00,54.3,54.31,54.29,54.3,12700.0,36.6213,36.6281,36.6146,36.6213,12700.0
2005-05-17 12:50:00,54.29,54.29,54.25,54.26,10900.0,36.6146,36.6146,36.5876,36.5943,10900.0
2005-05-17 12:55:00,54.26,54.26,54.23,54.23,22800.0,36.5943,36.5943,36.5741,36.5741,22800.0
2005-05-17 13:00:00,54.24,54.25,54.2,54.23,47700.0,36.5808,36.5876,36.5539,36.5741,47700.0
2005-05-17 13:05:00,54.23,54.23,54.17,54.17,11900.0,36.5741,36.5741,36.5336,36.5336,11900.0
2005-05-17 13:10:00,54.17,54.17,54.14,54.15,21400.0,36.5336,36.5336,36.5134,36.5201,21400.0
2005-05-17 13:15:00,54.15,54.21,54.15,54.18,34600.0,36.5201,36.5606,36.5201,36.5404,34600.0
2005-05-17 13:20:00,54.17,54.24,54.16,54.23,16800.0,36.5336,36.5808,36.5269,36.5741,16800.0
2005-05-17 13:25:00,54.21,54.23,54.17,54.18,6000.0,36.5606,36.5741,36.5336,36.5404,6000.0
2005-05-17 13:30:00,54.17,54.24,54.17,54.22,18100.0,36.5336,36.5808,36.5336,36.5674,18100.0
2005-05-17 13:35:00,54.22,54.23,54.19,54.19,17400.0,36.5674,36.5741,36.5471,36.5471,17400.0
2005-05-17 13:40:00,54.18,54.24,54.15,54.19,115900.0,36.5404,36.5808,36.5201,36.5471,115900.0
2005-05-17 13:45:00,54.19,54.19,54.16,54.16,8100.0,36.5471,36.5471,36.5269,36.5269,8100.0
2005-05-17 13:50:00,54.16,54.16,54.13,54.14,14900.0,36.5269,36.5269,36.5067,36.5134,14900.0
2005-05-17 13:55:00,54.14,54.16,54.13,54.16,18800.0,36.5134,36.5269,36.5067,36.5269,18800.0
2005-05-17 14:00:00,54.16,54.16,54.14,54.15,35400.0,36.5269,36.5269,36.5134,36.5201,35400.0
2005-05-17 14:05:00,54.16,54.19,54.15,54.16,11500.0,36.5269,36.5471,36.5201,36.5269,11500.0
2005-05-17 14:10:00,54.16,54.29,54.16,54.29,27600.0,36.5269,36.6146,36.5269,36.6146,27600.0
2005-05-17 14:15:00,54.28,54.3,54.19,54.19,19500.0,36.6078,36.6213,36.5471,36.5471,19500.0
2005-05-17 14:20:00,54.19,54.19,54.16,54.19,19000.0,36.5471,36.5471,36.5269,36.5471,19000.0
2005-05-17 14:25:00,54.18,54.19,54.18,54.19,11700.0,36.5404,36.5471,36.5404,36.5471,11700.0
2005-05-17 14:30:00,54.2,54.35,54.2,54.33,25800.0,36.5539,36.655,36.5539,36.6415,25800.0
2005-05-17 14:35:00,54.32,54.39,54.3,54.38,71900.0,36.6348,36.682,36.6213,36.6753,71900.0
2005-05-17 14:40:00,54.39,54.49,54.39,54.47,33400.0,36.682,36.7494,36.682,36.736,33400.0
2005-05-17 14:45:00,54.47,54.47,54.39,54.4,18900.0,36.736,36.736,36.682,36.6887,18900.0
2005-05-17 14:50:00,54.4,54.52,54.38,54.47,28300.0,36.6887,36.7697,36.6753,36.736,28300.0
2005-05-17 14:55:00,54.49,54.52,54.47,54.52,15200.0,36.7494,36.7697,36.736,36.7697,15200.0
2005-05-17 15:00:00,54.52,54.57,54.49,54.49,24400.0,36.7697,36.8034,36.7494,36.7494,24400.0
2005-05-17 15:05:00,54.49,54.52,54.48,54.52,70500.0,36.7494,36.7697,36.7427,36.7697,70500.0
2005-05-17 15:10:00,54.52,54.53,54.49,54.49,67400.0,36.7697,36.7764,36.7494,36.7494,67400.0
2005-05-17 15:15:00,54.5,54.51,54.48,54.49,29600.0,36.7562,36.7629,36.7427,36.7494,29600.0
2005-05-17 15:20:00,54.49,54.49,54.46,54.48,46000.0,36.7494,36.7494,36.7292,36.7427,46000.0
2005-05-17 15:25:00,54.48,54.56,54.46,54.55,31100.0,36.7427,36.7967,36.7292,36.7899,31100.0
2005-05-17 15:30:00,54.54,54.6,54.47,54.49,46000.0,36.7832,36.8236,36.736,36.7494,46000.0
2005-05-17 15:35:00,54.48,54.55,54.48,54.55,108000.0,36.7427,36.7899,36.7427,36.7899,108000.0
2005-05-17 15:40:00,54.53,54.6,54.53,54.58,71000.0,36.7764,36.8236,36.7764,36.8101,71000.0
2005-05-17 15:45:00,54.59,54.64,54.59,54.63,46900.0,36.8169,36.8506,36.8169,36.8439,46900.0
2005-05-17 15:50:00,54.62,54.63,54.58,54.59,51800.0,36.8371,36.8439,36.8101,36.8169,51800.0
2005-05-17 15:55:00,54.59,54.66,54.59,54.66,55200.0,36.8169,36.8641,36.8169,36.8641,55200.0
2005-05-18 09:30:00,54.7,54.85,54.65,54.85,72600.0,36.8911,36.9922,36.8574,36.9922,72600.0
2005-05-18 09:35:00,54.83,54.94,54.83,54.84,21600.0,36.9788,37.0529,36.9788,36.9855,21600.0
2005-05-18 09:40:00,54.84,54.97,54.75,54.89,36100.0,36.9855,37.0732,36.9248,37.0192,36100.0
2005-05-18 09:45:00,54.96,55.12,54.91,54.98,86700.0,37.0664,37.1743,37.0327,37.0799,86700.0
2005-05-18 09:50:00,54.98,55.05,54.97,55.02,32300.0,37.0799,37.1271,37.0732,37.1069,32300.0
2005-05-18 09:55:00,55.01,55.08,54.96,54.98,31700.0,37.1001,37.1474,37.0664,37.0799,31700.0
2005-05-18 10:00:00,54.98,55.05,54.97,55.0,28000.0,37.0799,37.1271,37.0732,37.0934,28000.0
2005-05-18 10:05:00,55.01,55.15,55.0,55.15,16600.0,37.1001,37.1946,37.0934,37.1946,16600.0
2005-05-18 10:10:00,55.15,55.2,55.1,55.13,30100.0,37.1946,37.2283,37.1608,37.1811,30100.0
2005-05-18 10:15:00,55.13,55.16,55.11,55.12,13500.0,37.1811,37.2013,37.1676,37.1743,13500.0
2005-05-18 10:20:00,55.12,55.24,55.12,55.22,46200.0,37.1743,37.2553,37.1743,37.2418,46200.0
2005-05-18 10:25:00,55.22,55.35,55.22,55.26,40600.0,37.2418,37.3295,37.2418,37.2688,40600.0
2005-05-18 10:30:00,55.26,55.41,55.26,55.41,54500.0,37.2688,37.3699,37.2688,37.3699,54500.0
2005-05-18 10:35:00,55.41,55.48,55.39,55.48,55700.0,37.3699,37.4171,37.3564,37.4171,55700.0
2005-05-18 10:40:00,55.48,55.5,55.38,55.38,29200.0,37.4171,37.4306,37.3497,37.3497,29200.0
2005-05-18 10:45:00,55.39,55.45,55.39,55.39,24200.0,37.3564,37.3969,37.3564,37.3564,24200.0
2005-05-18 10:50:00,55.4,55.4,55.36,55.38,60100.0,37.3632,37.3632,37.3362,37.3497,60100.0
2005-05-18 10:55:00,55.38,55.44,55.38,55.44,29000.0,37.3497,37.3902,37.3497,37.3902,29000.0
2005-05-18 11:00:00,55.44,55.46,55.32,55.33,15600.0,37.3902,37.4036,37.3092,37.316,15600.0
2005-05-18 11:05:00,55.33,55.39,55.33,55.39,39900.0,37.316,37.3564,37.316,37.3564,39900.0
2005-05-18 11:10:00,55.4,55.4,55.37,55.38,20800.0,37.3632,37.3632,37.3429,37.3497,20800.0
2005-05-18 11:15:00,55.37,55.4,55.37,55.4,21500.0,37.3429,37.3632,37.3429,37.3632,21500.0
2005-05-18 11:20:00,55.4,55.4,55.37,55.38,36700.0,37.3632,37.3632,37.3429,37.3497,36700.0
2005-05-18 11:25:00,55.37,55.39,55.34,55.35,27100.0,37.3429,37.3564,37.3227,37.3295,27100.0
2005-05-18 11:30:00,55.35,55.38,55.31,55.32,35500.0,37.3295,37.3497,37.3025,37.3092,35500.0
2005-05-18 11:35:00,55.32,55.36,55.3,55.3,5700.0,37.3092,37.3362,37.2957,37.2957,5700.0
2005-05-18 11:40:00,55.28,55.28,55.2,55.24,11400.0,37.2822,37.2822,37.2283,37.2553,11400.0
2005-05-18 11:45:00,55.24,55.27,55.24,55.24,8800.0,37.2553,37.2755,37.2553,37.2553,8800.0
2005-05-18 11:50:00,55.24,55.26,55.19,55.23,34500.0,37.2553,37.2688,37.2215,37.2485,34500.0
2005-05-18 11:55:00,55.21,55.28,55.21,55.27,11700.0,37.235,37.2822,37.235,37.2755,11700.0
2005-05-18 12:00:00,55.27,55.27,55.23,55.23,148200.0,37.2755,37.2755,37.2485,37.2485,148200.0
2005-05-18 12:05:00,55.24,55.28,55.22,55.23,17900.0,37.2553,37.2822,37.2418,37.2485,17900.0
2005-05-18 12:10:00,55.25,55.27,55.22,55.22,24100.0,37.262,37.2755,37.2418,37.2418,24100.0
2005-05-18 12:15:00,55.23,55.25,55.23,55.24,9100.0,37.2485,37.262,37.2485,37.2553,9100.0
2005-05-18 12:20:00,55.24,55.27,55.24,55.24,12100.0,37.2553,37.2755,37.2553,37.2553,12100.0
2005-05-18 12:25:00,55.24,55.25,55.21,55.21,13000.0,37.2553,37.262,37.235,37.235,13000.0
2005-05-18 12:30:00,55.21,55.22,55.2,55.21,5000.0,37.235,37.2418,37.2283,37.235,5000.0
2005-05-18 12:35:00,55.21,55.25,55.19,55.24,22400.0,37.235,37.262,37.2215,37.2553,22400.0
2005-05-18 12:40:00,55.24,55.25,55.19,55.22,32500.0,37.2553,37.262,37.2215,37.2418,32500.0
2005-05-18 12:45:00,55.21,55.22,55.2,55.2,19700.0,37.235,37.2418,37.2283,37.2283,19700.0
2005-05-18 12:50:00,55.2,55.25,55.2,55.25,115400.0,37.2283,37.262,37.2283,37.262,115400.0
2005-05-18 12:55:00,55.23,55.25,55.18,55.19,37500.0,37.2485,37.262,37.2148,37.2215,37500.0
2005-05-18 13:00:00,55.19,55.2,55.17,55.17,55400.0,37.2215,37.2283,37.2081,37.2081,55400.0
2005-05-18 13:05:00,55.16,55.19,55.16,55.18,17900.0,37.2013,37.2215,37.2013,37.2148,17900.0
2005-05-18 13:10:00,55.18,55.18,55.09,55.11,14000.0,37.2148,37.2148,37.1541,37.1676,14000.0
2005-05-18 13:15:00,55.11,55.15,55.1,55.11,9800.0,37.1676,37.1946,37.1608,37.1676,9800.0
2005-05-18 13:20:00,55.1,55.1,55.07,55.09,17100.0,37.1608,37.1608,37.1406,37.1541,17100.0
2005-05-18 13:25:00,55.1,55.2,55.1,55.2,15700.0,37.1608,37.2283,37.1608,37.2283,15700.0
2005-05-18 13:30:00,55.2,55.21,55.17,55.18,17100.0,37.2283,37.235,37.2081,37.2148,17100.0
2005-05-18 13:35:00,55.18,55.21,55.17,55.17,9400.0,37.2148,37.235,37.2081,37.2081,9400.0
2005-05-18 13:40:00,55.17,55.2,55.15,55.15,22500.0,37.2081,37.2283,37.1946,37.1946,22500.0
2005-05-18 13:45:00,55.15,55.24,55.15,55.22,16700.0,37.1946,37.2553,37.1946,37.2418,16700.0
2005-05-18 13:50:00,55.21,55.24,55.15,55.18,39300.0,37.235,37.2553,37.1946,37.2148,39300.0
2005-05-18 13:55:00,55.18,55.19,55.15,55.15,14000.0,37.2148,37.2215,37.1946,37.1946,14000.0
2005-05-18 14:00:00,55.15,55.19,55.13,55.16,20200.0,37.1946,37.2215,37.1811,37.2013,20200.0
2005-05-18 14:05:00,55.15,55.17,55.12,55.12,19400.0,37.1946,37.2081,37.1743,37.1743,19400.0
2005-05-18 14:10:00,55.11,55.12,55.08,55.11,32100.0,37.1676,37.1743,37.1474,37.1676,32100.0
2005-05-18 14:15:00,55.11,55.19,55.11,55.13,15900.0,37.1676,37.2215,37.1676,37.1811,15900.0
2005-05-18 14:20:00,55.12,55.12,55.07,55.12,20100.0,37.1743,37.1743,37.1406,37.1743,20100.0
2005-05-18 14:25:00,55.12,55.15,55.11,55.11,34400.0,37.1743,37.1946,37.1676,37.1676,34400.0
2005-05-18 14:30:00,55.11,55.15,55.06,55.14,37800.0,37.1676,37.1946,37.1339,37.1878,37800.0
2005-05-18 14:35:00,55.13,55.13,55.05,55.08,19200.0,37.1811,37.1811,37.1271,37.1474,19200.0
2005-05-18 14:40:00,55.09,55.14,55.06,55.1,42700.0,37.1541,37.1878,37.1339,37.1608,42700.0
2005-05-18 14:45:00,55.12,55.12,55.08,55.08,20200.0,37.1743,37.1743,37.1474,37.1474,20200.0
2005-05-18 14:50:00,55.08,55.1,55.08,55.1,28200.0,37.1474,37.1608,37.1474,37.1608,28200.0
2005-05-18 14:55:00,55.1,55.12,55.09,55.09,47900.0,37.1608,37.1743,37.1541,37.1541,47900.0
2005-05-18 15:00:00,55.08,55.1,55.08,55.08,14700.0,37.1474,37.1608,37.1474,37.1474,14700.0
2005-05-18 15:05:00,55.08,55.13,55.08,55.09,34900.0,37.1474,37.1811,37.1474,37.1541,34900.0
2005-05-18 15:10:00,55.08,55.08,55.05,55.06,26700.0,37.1474,37.1474,37.1271,37.1339,26700.0
2005-05-18 15:15:00,55.06,55.06,55.01,55.01,33900.0,37.1339,37.1339,37.1001,37.1001,33900.0
2005-05-18 15:20:00,55.01,55.04,54.99,55.04,55500.0,37.1001,37.1204,37.0867,37.1204,55500.0
2005-05-18 15:25:00,55.06,55.08,54.98,54.98,48600.0,37.1339,37.1474,37.0799,37.0799,48600.0
2005-05-18 15:30:00,54.99,55.01,54.98,55.01,29200.0,37.0867,37.1001,37.0799,37.1001,29200.0
2005-05-18 15:35:00,55.01,55.04,54.99,55.03,34900.0,37.1001,37.1204,37.0867,37.1136,34900.0
2005-05-18 15:40:00,55.02,55.05,55.02,55.03,60200.0,37.1069,37.1271,37.1069,37.1136,60200.0
2005-05-18 15:45:00,55.04,55.04,54.95,54.96,106200.0,37.1204,37.1204,37.0597,37.0664,106200.0
2005-05-18 15:50:00,54.96,54.97,54.94,54.97,87300.0,37.0664,37.0732,37.0529,37.0732,87300.0
2005-05-18 15:55:00,54.96,55.02,54.95,55.0,47700.0,37.0664,37.1069,37.0597,37.0934,47700.0
2005-05-19 09:30:00,55.05,55.05,54.98,54.98,47700.0,37.1271,37.1271,37.0799,37.0799,47700.0
2005-05-19 09:35:00,54.99,55.05,54.91,55.05,20700.0,37.0867,37.1271,37.0327,37.1271,20700.0
2005-05-19 09:40:00,55.05,55.1,55.03,55.03,24600.0,37.1271,37.1608,37.1136,37.1136,24600.0
2005-05-19 09:45:00,55.01,55.22,55.01,55.18,26400.0,37.1001,37.2418,37.1001,37.2148,26400.0
2005-05-19 09:50:00,55.15,55.24,55.13,55.22,23300.0,37.1946,37.2553,37.1811,37.2418,23300.0
2005-05-19 09:55:00,55.24,55.24,55.18,55.18,39100.0,37.2553,37.2553,37.2148,37.2148,39100.0
2005-05-19 10:00:00,55.19,55.22,55.17,55.19,26400.0,37.2215,37.2418,37.2081,37.2215,26400.0
2005-05-19 10:05:00,55.19,55.33,55.19,55.27,32400.0,37.2215,37.316,37.2215,37.2755,32400.0
2005-05-19 10:10:00,55.3,55.3,55.21,55.21,35500.0,37.2957,37.2957,37.235,37.235,35500.0
2005-05-19 10:15:00,55.21,55.21,55.14,55.17,34400.0,37.235,37.235,37.1878,37.2081,34400.0
2005-05-19 10:20:00,55.16,55.24,55.15,55.16,22600.0,37.2013,37.2553,37.1946,37.2013,22600.0
2005-05-19 10:25:00,55.16,55.2,55.09,55.09,23700.0,37.2013,37.2283,37.1541,37.1541,23700.0
2005-05-19 10:30:00,55.07,55.13,55.05,55.09,31400.0,37.1406,37.1811,37.1271,37.1541,31400.0
2005-05-19 10:35:00,55.14,55.2,55.0,55.0,23900.0,37.1878,37.2283,37.0934,37.0934,23900.0
2005-05-19 10:40:00,55.01,55.01,54.96,55.01,37700.0,37.1001,37.1001,37.0664,37.1001,37700.0
2005-05-19 10:45:00,55.01,55.02,54.97,54.97,10900.0,37.1001,37.1069,37.0732,37.0732,10900.0
2005-05-19 10:50:00,54.97,55.06,54.95,55.0,25700.0,37.0732,37.1339,37.0597,37.0934,25700.0
2005-05-19 10:55:00,55.0,55.11,54.99,55.05,28300.0,37.0934,37.1676,37.0867,37.1271,28300.0
2005-05-19 11:00:00,55.03,55.04,54.97,55.02,23200.0,37.1136,37.1204,37.0732,37.1069,23200.0
2005-05-19 11:05:00,55.01,55.04,54.97,54.99,12500.0,37.1001,37.1204,37.0732,37.0867,12500.0
2005-05-19 11:10:00,54.99,55.23,54.99,55.23,40700.0,37.0867,37.2485,37.0867,37.2485,40700.0
2005-05-19 11:15:00,55.2,55.22,55.06,55.06,59400.0,37.2283,37.2418,37.1339,37.1339,59400.0
2005-05-19 11:20:00,55.06,55.08,55.02,55.02,11500.0,37.1339,37.1474,37.1069,37.1069,11500.0
2005-05-19 11:25:00,55.02,55.04,54.98,55.0,11600.0,37.1069,37.1204,37.0799,37.0934,11600.0
2005-05-19 11:30:00,55.0,55.02,54.96,55.02,17700.0,37.0934,37.1069,37.0664,37.1069,17700.0
2005-05-19 11:35:00,55.02,55.05,54.99,55.04,68300.0,37.1069,37.1271,37.0867,37.1204,68300.0
2005-05-19 11:40:00,55.04,55.04,55.0,55.03,57400.0,37.1204,37.1204,37.0934,37.1136,57400.0
2005-05-19 11:45:00,55.01,55.02,54.98,54.98,11200.0,37.1001,37.1069,37.0799,37.0799,11200.0
2005-05-19 11:50:00,54.98,55.06,54.98,55.03,24000.0,37.0799,37.1339,37.0799,37.1136,24000.0
2005-05-19 11:55:00,55.04,55.05,55.0,55.0,6800.0,37.1204,37.1271,37.0934,37.0934,6800.0
2005-05-19 12:00:00,55.0,55.01,54.94,55.0,20000.0,37.0934,37.1001,37.0529,37.0934,20000.0
2005-05-19 12:05:00,55.0,55.01,54.9,54.96,14500.0,37.0934,37.1001,37.026,37.0664,14500.0
2005-05-19 12:10:00,54.96,55.03,54.95,55.03,14300.0,37.0664,37.1136,37.0597,37.1136,14300.0
2005-05-19 12:15:00,55.01,55.04,55.0,55.0,7200.0,37.1001,37.1204,37.0934,37.0934,7200.0
2005-05-19 12:20:00,54.99,55.04,54.98,55.01,8600.0,37.0867,37.1204,37.0799,37.1001,8600.0
2005-05-19 12:25:00,55.01,55.03,54.99,55.01,19200.0,37.1001,37.1136,37.0867,37.1001,19200.0
2005-05-19 12:30:00,55.03,55.03,54.99,55.0,5700.0,37.1136,37.1136,37.0867,37.0934,5700.0
2005-05-19 12:35:00,55.0,55.04,54.99,55.04,11900.0,37.0934,37.1204,37.0867,37.1204,11900.0
2005-05-19 12:40:00,55.03,55.04,55.01,55.02,8600.0,37.1136,37.1204,37.1001,37.1069,8600.0
2005-05-19 12:45:00,55.03,55.14,55.03,55.13,10600.0,37.1136,37.1878,37.1136,37.1811,10600.0
2005-05-19 12:50:00,55.11,55.13,55.11,55.13,4800.0,37.1676,37.1811,37.1676,37.1811,4800.0
2005-05-19 12:55:00,55.14,55.16,55.14,55.15,7000.0,37.1878,37.2013,37.1878,37.1946,7000.0
2005-05-19 13:00:00,55.16,55.17,55.08,55.08,13000.0,37.2013,37.2081,37.1474,37.1474,13000.0
2005-05-19 13:05:00,55.08,55.1,55.07,55.09,13300.0,37.1474,37.1608,37.1406,37.1541,13300.0
2005-05-19 13:10:00,55.09,55.1,55.09,55.09,8700.0,37.1541,37.1608,37.1541,37.1541,8700.0
2005-05-19 13:15:00,55.08,55.14,55.08,55.11,43500.0,37.1474,37.1878,37.1474,37.1676,43500.0
2005-05-19 13:20:00,55.11,55.13,55.1,55.1,28700.0,37.1676,37.1811,37.1608,37.1608,28700.0
2005-05-19 13:25:00,55.1,55.11,55.08,55.08,3400.0,37.1608,37.1676,37.1474,37.1474,3400.0
2005-05-19 13:30:00,55.08,55.08,55.0,55.01,12600.0,37.1474,37.1474,37.0934,37.1001,12600.0
2005-05-19 13:35:00,55.01,55.05,54.99,55.05,26800.0,37.1001,37.1271,37.0867,37.1271,26800.0
2005-05-19 13:40:00,55.06,55.07,55.0,55.03,63800.0,37.1339,37.1406,37.0934,37.1136,63800.0
2005-05-19 13:45:00,55.02,55.02,54.99,54.99,14000.0,37.1069,37.1069,37.0867,37.0867,14000.0
2005-05-19 13:50:00,54.98,54.98,54.91,54.91,16300.0,37.0799,37.0799,37.0327,37.0327,16300.0
2005-05-19 13:55:00,54.91,54.93,54.89,54.89,11500.0,37.0327,37.0462,37.0192,37.0192,11500.0
2005-05-19 14:00:00,54.89,54.92,54.87,54.89,27500.0,37.0192,37.0395,37.0057,37.0192,27500.0
2005-05-19 14:05:00,54.89,54.96,54.88,54.95,20700.0,37.0192,37.0664,37.0125,37.0597,20700.0
2005-05-19 14:10:00,54.96,54.97,54.94,54.96,16400.0,37.0664,37.0732,37.0529,37.0664,16400.0
2005-05-19 14:15:00,54.98,55.0,54.95,55.0,12300.0,37.0799,37.0934,37.0597,37.0934,12300.0
2005-05-19 14:20:00,55.0,55.01,54.97,55.0,40100.0,37.0934,37.1001,37.0732,37.0934,40100.0
2005-05-19 14:25:00,54.99,55.01,54.98,55.0,20800.0,37.0867,37.1001,37.0799,37.0934,20800.0
2005-05-19 14:30:00,55.01,55.02,54.98,55.0,22200.0,37.1001,37.1069,37.0799,37.0934,22200.0
2005-05-19 14:35:00,54.98,54.99,54.95,54.99,13200.0,37.0799,37.0867,37.0597,37.0867,13200.0
2005-05-19 14:40:00,54.99,54.99,54.91,54.92,9500.0,37.0867,37.0867,37.0327,37.0395,9500.0
2005-05-19 14:45:00,54.92,55.0,54.87,54.99,27200.0,37.0395,37.0934,37.0057,37.0867,27200.0
2005-05-19 14:50:00,54.98,55.01,54.94,54.96,25500.0,37.0799,37.1001,37.0529,37.0664,25500.0
2005-05-19 14:55:00,55.0,55.0,54.9,54.98,14000.0,37.0934,37.0934,37.026,37.0799,14000.0
2005-05-19 15:00:00,54.95,54.98,54.91,54.98,12600.0,37.0597,37.0799,37.0327,37.0799,12600.0
2005-05-19 15:05:00,55.0,55.04,55.0,55.02,32900.0,37.0934,37.1204,37.0934,37.1069,32900.0
2005-05-19 15:10:00,55.03,55.03,54.99,55.01,25200.0,37.1136,37.1136,37.0867,37.1001,25200.0
2005-05-19 15:15:00,55.03,55.06,54.99,55.06,23900.0,37.1136,37.1339,37.0867,37.1339,23900.0
2005-05-19 15:20:00,55.08,55.12,55.04,55.04,18700.0,37.1474,37.1743,37.1204,37.1204,18700.0
2005-05-19 15:25:00,55.02,55.1,55.0,55.1,29800.0,37.1069,37.1608,37.0934,37.1608,29800.0
2005-05-19 15:30:00,55.08,55.13,55.08,55.13,42900.0,37.1474,37.1811,37.1474,37.1811,42900.0
2005-05-19 15:35:00,55.14,55.17,55.11,55.12,32000.0,37.1878,37.2081,37.1676,37.1743,32000.0
2005-05-19 15:40:00,55.13,55.17,55.12,55.16,39600.0,37.1811,37.2081,37.1743,37.2013,39600.0
2005-05-19 15:45:00,55.16,55.16,55.09,55.11,68300.0,37.2013,37.2013,37.1541,37.1676,68300.0
2005-05-19 15:50:00,55.11,55.11,55.04,55.05,67200.0,37.1676,37.1676,37.1204,37.1271,67200.0
2005-05-19 15:55:00,55.06,55.14,55.06,55.11,49000.0,37.1339,37.1878,37.1339,37.1676,49000.0
2005-05-20 09:30:00,55.06,55.06,54.88,54.88,95400.0,37.1339,37.1339,37.0125,37.0125,95400.0
2005-05-20 09:35:00,54.85,55.05,54.85,54.99,10200.0,36.9922,37.1271,36.9922,37.0867,10200.0
2005-05-20 09:40:00,54.94,54.97,54.8,54.81,16900.0,37.0529,37.0732,36.9585,36.9653,16900.0
2005-05-20 09:45:00,54.8,54.82,54.76,54.82,19100.0,36.9585,36.972,36.9315,36.972,19100.0
2005-05-20 09:50:00,54.83,54.85,54.77,54.77,10400.0,36.9788,36.9922,36.9383,36.9383,10400.0
2005-05-20 09:55:00,54.77,54.77,54.7,54.72,18600.0,36.9383,36.9383,36.8911,36.9046,18600.0
2005-05-20 10:00:00,54.72,54.84,54.72,54.83,11400.0,36.9046,36.9855,36.9046,36.9788,11400.0
2005-05-20 10:05:00,54.83,54.9,54.83,54.85,24300.0,36.9788,37.026,36.9788,36.9922,24300.0
2005-05-20 10:10:00,54.85,54.89,54.83,54.88,6800.0,36.9922,37.0192,36.9788,37.0125,6800.0
2005-05-20 10:15:00,54.88,54.92,54.85,54.86,15400.0,37.0125,37.0395,36.9922,36.999,15400.0
2005-05-20 10:20:00,54.87,55.02,54.87,55.01,29800.0,37.0057,37.1069,37.0057,37.1001,29800.0
2005-05-20 10:25:00,55.01,55.02,55.0,55.01,20200.0,37.1001,37.1069,37.0934,37.1001,20200.0
2005-05-20 10:30:00,55.01,55.02,54.99,55.0,35900.0,37.1001,37.1069,37.0867,37.0934,35900.0
2005-05-20 10:35:00,55.01,55.02,55.0,55.0,14000.0,37.1001,37.1069,37.0934,37.0934,14000.0
2005-05-20 10:40:00,54.99,55.02,54.96,54.96,16900.0,37.0867,37.1069,37.0664,37.0664,16900.0
2005-05-20 10:45:00,54.95,55.0,54.95,54.99,7100.0,37.0597,37.0934,37.0597,37.0867,7100.0
2005-05-20 10:50:00,54.99,55.01,54.93,54.94,39000.0,37.0867,37.1001,37.0462,37.0529,39000.0
2005-05-20 10:55:00,54.92,54.93,54.91,54.93,4500.0,37.0395,37.0462,37.0327,37.0462,4500.0
2005-05-20 11:00:00,54.92,54.92,54.86,54.86,12700.0,37.0395,37.0395,36.999,36.999,12700.0
2005-05-20 11:05:00,54.85,54.86,54.82,54.85,7000.0,36.9922,36.999,36.972,36.9922,7000.0
2005-05-20 11:10:00,54.85,54.92,54.85,54.92,14600.0,36.9922,37.0395,36.9922,37.0395,14600.0
2005-05-20 11:15:00,54.92,54.94,54.92,54.92,14300.0,37.0395,37.0529,37.0395,37.0395,14300.0
2005-05-20 11:20:00,54.92,54.92,54.85,54.86,13400.0,37.0395,37.0395,36.9922,36.999,13400.0
2005-05-20 11:25:00,54.85,54.89,54.82,54.89,7000.0,36.9922,37.0192,36.972,37.0192,7000.0
2005-05-20 11:30:00,54.89,54.89,54.87,54.87,9300.0,37.0192,37.0192,37.0057,37.0057,9300.0
2005-05-20 11:35:00,54.87,54.92,54.87,54.92,10100.0,37.0057,37.0395,37.0057,37.0395,10100.0
2005-05-20 11:40:00,54.91,54.95,54.89,54.95,7100.0,37.0327,37.0597,37.0192,37.0597,7100.0
2005-05-20 11:45:00,54.96,55.01,54.95,54.99,8100.0,37.0664,37.1001,37.0597,37.0867,8100.0
2005-05-20 11:50:00,54.99,55.0,54.96,54.96,30600.0,37.0867,37.0934,37.0664,37.0664,30600.0
2005-05-20 11:55:00,54.96,55.01,54.96,54.99,33300.0,37.0664,37.1001,37.0664,37.0867,33300.0
2005-05-20 12:00:00,55.0,55.0,54.97,55.0,8900.0,37.0934,37.0934,37.0732,37.0934,8900.0
2005-05-20 12:05:00,54.99,55.0,54.98,54.99,5700.0,37.0867,37.0934,37.0799,37.0867,5700.0
2005-05-20 12:10:00,54.99,55.01,54.99,55.0,8000.0,37.0867,37.1001,37.0867,37.0934,8000.0
2005-05-20 12:15:00,54.98,55.01,54.97,54.98,12100.0,37.0799,37.1001,37.0732,37.0799,12100.0
2005-05-20 12:20:00,54.97,55.0,54.96,55.0,13600.0,37.0732,37.0934,37.0664,37.0934,13600.0
2005-05-20 12:25:00,54.99,55.0,54.97,55.0,9200.0,37.0867,37.0934,37.0732,37.0934,9200.0
2005-05-20 12:30:00,54.99,54.99,54.93,54.95,15000.0,37.0867,37.0867,37.0462,37.0597,15000.0
2005-05-20 12:35:00,54.93,54.94,54.93,54.94,10600.0,37.0462,37.0529,37.0462,37.0529,10600.0
2005-05-20 12:40:00,54.94,54.96,54.94,54.96,12000.0,37.0529,37.0664,37.0529,37.0664,12000.0
2005-05-20 12:45:00,54.95,54.97,54.95,54.97,7600.0,37.0597,37.0732,37.0597,37.0732,7600.0
2005-05-20 12:50:00,54.96,54.99,54.93,54.98,15000.0,37.0664,37.0867,37.0462,37.0799,15000.0
2005-05-20 12:55:00,54.99,55.0,54.99,55.0,27500.0,37.0867,37.0934,37.0867,37.0934,27500.0
2005-05-20 13:00:00,55.0,55.01,54.98,54.99,6800.0,37.0934,37.1001,37.0799,37.0867,6800.0
2005-05-20 13:05:00,54.99,55.0,54.98,54.99,30200.0,37.0867,37.0934,37.0799,37.0867,30200.0
2005-05-20 13:10:00,54.99,55.03,54.96,55.02,9100.0,37.0867,37.1136,37.0664,37.1069,9100.0
2005-05-20 13:15:00,55.01,55.03,55.0,55.02,3900.0,37.1001,37.1136,37.0934,37.1069,3900.0
2005-05-20 13:20:00,55.01,55.02,54.95,54.98,68200.0,37.1001,37.1069,37.0597,37.0799,68200.0
2005-05-20 13:25:00,54.99,55.0,54.99,55.0,10600.0,37.0867,37.0934,37.0867,37.0934,10600.0
2005-05-20 13:30:00,55.0,55.02,54.98,55.0,63400.0,37.0934,37.1069,37.0799,37.0934,63400.0
2005-05-20 13:35:00,55.0,55.02,54.99,55.0,19400.0,37.0934,37.1069,37.0867,37.0934,19400.0
2005-05-20 13:40:00,55.0,55.01,54.99,55.0,5300.0,37.0934,37.1001,37.0867,37.0934,5300.0
2005-05-20 13:45:00,54.99,55.04,54.99,55.04,63100.0,37.0867,37.1204,37.0867,37.1204,63100.0
2005-05-20 13:50:00,55.05,55.07,55.02,55.05,10600.0,37.1271,37.1406,37.1069,37.1271,10600.0
2005-05-20 13:55:00,55.03,55.07,55.01,55.07,13400.0,37.1136,37.1406,37.1001,37.1406,13400.0
2005-05-20 14:00:00,55.07,55.08,55.04,55.04,9900.0,37.1406,37.1474,37.1204,37.1204,9900.0
2005-05-20 14:05:00,55.04,55.05,55.03,55.04,18100.0,37.1204,37.1271,37.1136,37.1204,18100.0
2005-05-20 14:10:00,55.05,55.12,55.04,55.1,17900.0,37.1271,37.1743,37.1204,37.1608,17900.0
2005-05-20 14:15:00,55.11,55.11,55.02,55.03,13900.0,37.1676,37.1676,37.1069,37.1136,13900.0
2005-05-20 14:20:00,55.02,55.08,55.01,55.07,16200.0,37.1069,37.1474,37.1001,37.1406,16200.0
2005-05-20 14:25:00,55.09,55.09,55.02,55.06,13700.0,37.1541,37.1541,37.1069,37.1339,13700.0
2005-05-20 14:30:00,55.05,55.08,55.04,55.05,35400.0,37.1271,37.1474,37.1204,37.1271,35400.0
2005-05-20 14:35:00,55.04,55.06,55.02,55.06,18600.0,37.1204,37.1339,37.1069,37.1339,18600.0
2005-05-20 14:40:00,55.06,55.12,55.06,55.12,22000.0,37.1339,37.1743,37.1339,37.1743,22000.0
2005-05-20 14:45:00,55.12,55.12,55.1,55.12,10300.0,37.1743,37.1743,37.1608,37.1743,10300.0
2005-05-20 14:50:00,55.11,55.14,55.1,55.1,15000.0,37.1676,37.1878,37.1608,37.1608,15000.0
2005-05-20 14:55:00,55.11,55.12,55.07,55.07,12400.0,37.1676,37.1743,37.1406,37.1406,12400.0
2005-05-20 15:00:00,55.07,55.07,55.02,55.03,10500.0,37.1406,37.1406,37.1069,37.1136,10500.0
2005-05-20 15:05:00,55.03,55.06,55.02,55.05,23800.0,37.1136,37.1339,37.1069,37.1271,23800.0
2005-05-20 15:10:00,55.05,55.06,55.04,55.05,14900.0,37.1271,37.1339,37.1204,37.1271,14900.0
2005-05-20 15:15:00,55.05,55.06,55.04,55.06,20600.0,37.1271,37.1339,37.1204,37.1339,20600.0
2005-05-20 15:20:00,55.05,55.07,55.05,55.06,12200.0,37.1271,37.1406,37.1271,37.1339,12200.0
2005-05-20 15:25:00,55.06,55.1,55.06,55.1,51000.0,37.1339,37.1608,37.1339,37.1608,51000.0
2005-05-20 15:30:00,55.09,55.12,55.09,55.1,25300.0,37.1541,37.1743,37.1541,37.1608,25300.0
2005-05-20 15:35:00,55.11,55.11,55.1,55.1,11600.0,37.1676,37.1676,37.1608,37.1608,11600.0
2005-05-20 15:40:00,55.11,55.11,55.04,55.04,16800.0,37.1676,37.1676,37.1204,37.1204,16800.0
2005-05-20 15:45:00,55.03,55.03,54.98,55.01,48400.0,37.1136,37.1136,37.0799,37.1001,48400.0
2005-05-20 15:50:00,55.01,55.08,55.01,55.07,41400.0,37.1001,37.1474,37.1001,37.1406,41400.0
2005-05-20 15:55:00,55.07,55.07,55.0,55.0,128500.0,37.1406,37.1406,37.0934,37.0934,128500.0
2005-05-23 09:30:00,55.2,55.2,55.15,55.15,36300.0,37.2283,37.2283,37.1946,37.1946,36300.0
2005-05-23 09:35:00,55.16,55.33,55.15,55.27,32700.0,37.2013,37.316,37.1946,37.2755,32700.0
2005-05-23 09:40:00,55.27,55.36,55.26,55.3,25500.0,37.2755,37.3362,37.2688,37.2957,25500.0
2005-05-23 09:45:00,55.31,55.39,55.3,55.36,30400.0,37.3025,37.3564,37.2957,37.3362,30400.0
2005-05-23 09:50:00,55.36,55.37,55.29,55.31,13700.0,37.3362,37.3429,37.289,37.3025,13700.0
2005-05-23 09:55:00,55.31,55.32,55.25,55.3,61200.0,37.3025,37.3092,37.262,37.2957,61200.0
2005-05-23 10:00:00,55.3,55.45,55.27,55.38,39000.0,37.2957,37.3969,37.2755,37.3497,39000.0
2005-05-23 10:05:00,55.38,55.41,55.3,55.3,42800.0,37.3497,37.3699,37.2957,37.2957,42800.0
2005-05-23 10:10:00,55.31,55.31,55.23,55.27,24500.0,37.3025,37.3025,37.2485,37.2755,24500.0
2005-05-23 10:15:00,55.25,55.29,55.19,55.22,38600.0,37.262,37.289,37.2215,37.2418,38600.0
2005-05-23 10:20:00,55.21,55.27,55.19,55.27,14700.0,37.235,37.2755,37.2215,37.2755,14700.0
2005-05-23 10:25:00,55.25,55.29,55.23,55.25,11100.0,37.262,37.289,37.2485,37.262,11100.0
2005-05-23 10:30:00,55.25,55.32,55.22,55.22,185000.0,37.262,37.3092,37.2418,37.2418,185000.0
2005-05-23 10:35:00,55.23,55.28,55.23,55.27,51300.0,37.2485,37.2822,37.2485,37.2755,51300.0
2005-05-23 10:40:00,55.26,55.29,55.25,55.25,16600.0,37.2688,37.289,37.262,37.262,16600.0
2005-05-23 10:45:00,55.24,55.26,55.22,55.26,29100.0,37.2553,37.2688,37.2418,37.2688,29100.0
2005-05-23 10:50:00,55.26,55.28,55.21,55.24,65200.0,37.2688,37.2822,37.235,37.2553,65200.0
2005-05-23 10:55:00,55.24,55.24,55.18,55.18,12700.0,37.2553,37.2553,37.2148,37.2148,12700.0
2005-05-23 11:00:00,55.18,55.19,55.12,55.12,10200.0,37.2148,37.2215,37.1743,37.1743,10200.0
2005-05-23 11:05:00,55.15,55.19,55.13,55.17,15900.0,37.1946,37.2215,37.1811,37.2081,15900.0
2005-05-23 11:10:00,55.18,55.23,55.16,55.21,14200.0,37.2148,37.2485,37.2013,37.235,14200.0
2005-05-23 11:15:00,55.22,55.24,55.17,55.24,7600.0,37.2418,37.2553,37.2081,37.2553,7600.0
2005-05-23 11:20:00,55.23,55.25,55.21,55.21,4600.0,37.2485,37.262,37.235,37.235,4600.0
2005-05-23 11:25:00,55.21,55.27,55.21,55.25,18500.0,37.235,37.2755,37.235,37.262,18500.0
2005-05-23 11:30:00,55.26,55.27,55.23,55.25,10500.0,37.2688,37.2755,37.2485,37.262,10500.0
2005-05-23 11:35:00,55.26,55.26,55.21,55.21,3800.0,37.2688,37.2688,37.235,37.235,3800.0
2005-05-23 11:40:00,55.23,55.25,55.21,55.22,27100.0,37.2485,37.262,37.235,37.2418,27100.0
2005-05-23 11:45:00,55.22,55.27,55.21,55.22,6900.0,37.2418,37.2755,37.235,37.2418,6900.0
2005-05-23 11:50:00,55.22,55.22,55.15,55.15,5500.0,37.2418,37.2418,37.1946,37.1946,5500.0
2005-05-23 11:55:00,55.15,55.22,55.14,55.22,9000.0,37.1946,37.2418,37.1878,37.2418,9000.0
2005-05-23 12:00:00,55.21,55.27,55.2,55.25,32800.0,37.235,37.2755,37.2283,37.262,32800.0
2005-05-23 12:05:00,55.25,55.27,55.25,55.25,7800.0,37.262,37.2755,37.262,37.262,7800.0
2005-05-23 12:10:00,55.24,55.24,55.2,55.2,5900.0,37.2553,37.2553,37.2283,37.2283,5900.0
2005-05-23 12:15:00,55.2,55.25,55.2,55.24,7100.0,37.2283,37.262,37.2283,37.2553,7100.0
2005-05-23 12:20:00,55.23,55.25,55.21,55.24,8100.0,37.2485,37.262,37.235,37.2553,8100.0
2005-05-23 12:25:00,55.24,55.25,55.22,55.24,7300.0,37.2553,37.262,37.2418,37.2553,7300.0
2005-05-23 12:30:00,55.24,55.25,55.21,55.22,33800.0,37.2553,37.262,37.235,37.2418,33800.0
2005-05-23 12:35:00,55.23,55.25,55.22,55.23,8800.0,37.2485,37.262,37.2418,37.2485,8800.0
2005-05-23 12:40:00,55.22,55.22,55.19,55.2,7900.0,37.2418,37.2418,37.2215,37.2283,7900.0
2005-05-23 12:45:00,55.19,55.19,55.13,55.13,8100.0,37.2215,37.2215,37.1811,37.1811,8100.0
2005-05-23 12:50:00,55.14,55.17,55.12,55.13,10000.0,37.1878,37.2081,37.1743,37.1811,10000.0
2005-05-23 12:55:00,55.14,55.15,55.13,55.15,5900.0,37.1878,37.1946,37.1811,37.1946,5900.0
2005-05-23 13:00:00,55.15,55.17,55.15,55.16,15300.0,37.1946,37.2081,37.1946,37.2013,15300.0
2005-05-23 13:05:00,55.15,55.17,55.14,55.16,10400.0,37.1946,37.2081,37.1878,37.2013,10400.0
2005-05-23 13:10:00,55.15,55.17,55.15,55.17,4700.0,37.1946,37.2081,37.1946,37.2081,4700.0
2005-05-23 13:15:00,55.16,55.19,55.15,55.17,6400.0,37.2013,37.2215,37.1946,37.2081,6400.0
2005-05-23 13:20:00,55.17,55.26,55.16,55.22,12900.0,37.2081,37.2688,37.2013,37.2418,12900.0
2005-05-23 13:25:00,55.22,55.22,55.14,55.14,11200.0,37.2418,37.2418,37.1878,37.1878,11200.0
2005-05-23 13:30:00,55.15,55.23,55.14,55.17,12500.0,37.1946,37.2485,37.1878,37.2081,12500.0
2005-05-23 13:35:00,55.17,55.2,55.15,55.2,11300.0,37.2081,37.2283,37.1946,37.2283,11300.0
2005-05-23 13:40:00,55.2,55.2,55.13,55.13,5300.0,37.2283,37.2283,37.1811,37.1811,5300.0
2005-05-23 13:45:00,55.13,55.16,55.13,55.13,10000.0,37.1811,37.2013,37.1811,37.1811,10000.0
2005-05-23 13:50:00,55.13,55.19,55.13,55.18,13300.0,37.1811,37.2215,37.1811,37.2148,13300.0
2005-05-23 13:55:00,55.16,55.2,55.16,55.18,6400.0,37.2013,37.2283,37.2013,37.2148,6400.0
2005-05-23 14:00:00,55.18,55.19,55.14,55.17,5000.0,37.2148,37.2215,37.1878,37.2081,5000.0
2005-05-23 14:05:00,55.15,55.32,55.15,55.26,15400.0,37.1946,37.3092,37.1946,37.2688,15400.0
2005-05-23 14:10:00,55.28,55.31,55.23,55.25,27800.0,37.2822,37.3025,37.2485,37.262,27800.0
2005-05-23 14:15:00,55.25,55.27,55.24,55.26,14300.0,37.262,37.2755,37.2553,37.2688,14300.0
2005-05-23 14:20:00,55.26,55.26,55.2,55.21,52000.0,37.2688,37.2688,37.2283,37.235,52000.0
2005-05-23 14:25:00,55.22,55.25,55.21,55.23,13900.0,37.2418,37.262,37.235,37.2485,13900.0
2005-05-23 14:30:00,55.23,55.27,55.21,55.26,16300.0,37.2485,37.2755,37.235,37.2688,16300.0
2005-05-23 14:35:00,55.27,55.27,55.19,55.21,49100.0,37.2755,37.2755,37.2215,37.235,49100.0
2005-05-23 14:40:00,55.22,55.27,55.22,55.26,13100.0,37.2418,37.2755,37.2418,37.2688,13100.0
2005-05-23 14:45:00,55.26,55.33,55.23,55.32,47000.0,37.2688,37.316,37.2485,37.3092,47000.0
2005-05-23 14:50:00,55.26,55.33,55.26,55.29,18300.0,37.2688,37.316,37.2688,37.289,18300.0
2005-05-23 14:55:00,55.29,55.29,55.24,55.27,17200.0,37.289,37.289,37.2553,37.2755,17200.0
2005-05-23 15:00:00,55.27,55.29,55.25,55.25,16700.0,37.2755,37.289,37.262,37.262,16700.0
2005-05-23 15:05:00,55.25,55.3,55.24,55.24,12900.0,37.262,37.2957,37.2553,37.2553,12900.0
2005-05-23 15:10:00,55.24,55.28,55.24,55.25,11100.0,37.2553,37.2822,37.2553,37.262,11100.0
2005-05-23 15:15:00,55.27,55.27,55.24,55.25,58100.0,37.2755,37.2755,37.2553,37.262,58100.0
2005-05-23 15:20:00,55.25,55.25,55.19,55.2,13300.0,37.262,37.262,37.2215,37.2283,13300.0
2005-05-23 15:25:00,55.19,55.22,55.19,55.2,13500.0,37.2215,37.2418,37.2215,37.2283,13500.0
2005-05-23 15:30:00,55.19,55.22,55.19,55.22,26500.0,37.2215,37.2418,37.2215,37.2418,26500.0
2005-05-23 15:35:00,55.21,55.25,55.21,55.25,17500.0,37.235,37.262,37.235,37.262,17500.0
2005-05-23 15:40:00,55.24,55.24,55.18,55.19,27800.0,37.2553,37.2553,37.2148,37.2215,27800.0
2005-05-23 15:45:00,55.19,55.19,55.13,55.14,34700.0,37.2215,37.2215,37.1811,37.1878,34700.0
2005-05-23 15:50:00,55.14,55.14,55.1,55.11,51900.0,37.1878,37.1878,37.1608,37.1676,51900.0
2005-05-23 15:55:00,55.12,55.14,55.11,55.14,53200.0,37.1743,37.1878,37.1676,37.1878,53200.0
2005-05-24 09:30:00,55.18,55.29,55.13,55.29,34700.0,37.2148,37.289,37.1811,37.289,34700.0
2005-05-24 09:35:00,55.3,55.3,55.14,55.18,63800.0,37.2957,37.2957,37.1878,37.2148,63800.0
2005-05-24 09:40:00,55.19,55.21,55.03,55.07,34900.0,37.2215,37.235,37.1136,37.1406,34900.0
2005-05-24 09:45:00,55.07,55.08,54.96,55.06,21000.0,37.1406,37.1474,37.0664,37.1339,21000.0
2005-05-24 09:50:00,55.07,55.1,55.01,55.04,41800.0,37.1406,37.1608,37.1001,37.1204,41800.0
2005-05-24 09:55:00,55.05,55.1,55.05,55.1,59700.0,37.1271,37.1608,37.1271,37.1608,59700.0
2005-05-24 10:00:00,55.09,55.09,54.91,54.92,37200.0,37.1541,37.1541,37.0327,37.0395,37200.0
2005-05-24 10:05:00,55.0,55.0,54.85,54.86,52500.0,37.0934,37.0934,36.9922,36.999,52500.0
2005-05-24 10:10:00,54.85,55.01,54.84,55.0,21300.0,36.9922,37.1001,36.9855,37.0934,21300.0
2005-05-24 10:15:00,55.0,55.0,54.85,54.97,22700.0,37.0934,37.0934,36.9922,37.0732,22700.0
2005-05-24 10:20:00,54.99,55.04,54.95,55.04,21800.0,37.0867,37.1204,37.0597,37.1204,21800.0
2005-05-24 10:25:00,55.04,55.05,54.96,54.99,38700.0,37.1204,37.1271,37.0664,37.0867,38700.0
2005-05-24 10:30:00,55.0,55.03,54.97,54.97,18700.0,37.0934,37.1136,37.0732,37.0732,18700.0
2005-05-24 10:35:00,54.97,55.02,54.96,54.99,14500.0,37.0732,37.1069,37.0664,37.0867,14500.0
2005-05-24 10:40:00,54.99,55.05,54.98,55.0,23700.0,37.0867,37.1271,37.0799,37.0934,23700.0
2005-05-24 10:45:00,55.0,55.04,54.98,55.01,36400.0,37.0934,37.1204,37.0799,37.1001,36400.0
2005-05-24 10:50:00,55.0,55.02,54.96,54.99,19000.0,37.0934,37.1069,37.0664,37.0867,19000.0
2005-05-24 10:55:00,54.99,55.0,54.97,55.0,37200.0,37.0867,37.0934,37.0732,37.0934,37200.0
2005-05-24 11:00:00,54.99,55.0,54.96,54.98,28800.0,37.0867,37.0934,37.0664,37.0799,28800.0
2005-05-24 11:05:00,54.98,55.1,54.97,55.09,15000.0,37.0799,37.1608,37.0732,37.1541,15000.0
2005-05-24 11:10:00,55.08,55.1,55.05,55.05,30900.0,37.1474,37.1608,37.1271,37.1271,30900.0
2005-05-24 11:15:00,55.06,55.1,55.0,55.04,16500.0,37.1339,37.1608,37.0934,37.1204,16500.0
2005-05-24 11:20:00,55.04,55.07,54.99,55.04,13300.0,37.1204,37.1406,37.0867,37.1204,13300.0
2005-05-24 11:25:00,55.05,55.06,55.01,55.05,21600.0,37.1271,37.1339,37.1001,37.1271,21600.0
2005-05-24 11:30:00,55.04,55.06,55.01,55.03,12400.0,37.1204,37.1339,37.1001,37.1136,12400.0
2005-05-24 11:35:00,55.03,55.03,55.01,55.01,10900.0,37.1136,37.1136,37.1001,37.1001,10900.0
2005-05-24 11:40:00,55.02,55.04,55.01,55.01,11200.0,37.1069,37.1204,37.1001,37.1001,11200.0
2005-05-24 11:45:00,55.0,55.0,54.95,54.97,7400.0,37.0934,37.0934,37.0597,37.0732,7400.0
2005-05-24 11:50:00,54.95,54.98,54.92,54.93,16200.0,37.0597,37.0799,37.0395,37.0462,16200.0
2005-05-24 11:55:00,54.94,55.01,54.9,55.0,21000.0,37.0529,37.1001,37.026,37.0934,21000.0
2005-05-24 12:00:00,55.0,55.04,54.98,55.04,19200.0,37.0934,37.1204,37.0799,37.1204,19200.0
2005-05-24 12:05:00,55.04,55.04,55.01,55.01,15500.0,37.1204,37.1204,37.1001,37.1001,15500.0
2005-05-24 12:10:00,55.01,55.01,54.99,54.99,10400.0,37.1001,37.1001,37.0867,37.0867,10400.0
2005-05-24 12:15:00,55.0,55.0,54.98,54.98,8500.0,37.0934,37.0934,37.0799,37.0799,8500.0
2005-05-24 12:20:00,54.97,54.98,54.96,54.98,11600.0,37.0732,37.0799,37.0664,37.0799,11600.0
2005-05-24 12:25:00,54.98,54.99,54.97,54.97,4900.0,37.0799,37.0867,37.0732,37.0732,4900.0
2005-05-24 12:30:00,54.95,54.98,54.92,54.97,10700.0,37.0597,37.0799,37.0395,37.0732,10700.0
2005-05-24 12:35:00,54.97,54.98,54.96,54.98,9900.0,37.0732,37.0799,37.0664,37.0799,9900.0
2005-05-24 12:40:00,54.97,55.0,54.97,54.98,15400.0,37.0732,37.0934,37.0732,37.0799,15400.0
2005-05-24 12:45:00,54.99,55.01,54.98,55.0,38600.0,37.0867,37.1001,37.0799,37.0934,38600.0
2005-05-24 12:50:00,55.01,55.01,54.99,55.0,12700.0,37.1001,37.1001,37.0867,37.0934,12700.0
2005-05-24 12:55:00,55.0,55.0,54.99,55.0,10000.0,37.0934,37.0934,37.0867,37.0934,10000.0
2005-05-24 13:00:00,54.99,55.03,54.98,55.03,24100.0,37.0867,37.1136,37.0799,37.1136,24100.0
2005-05-24 13:05:00,55.03,55.04,55.0,55.01,24200.0,37.1136,37.1204,37.0934,37.1001,24200.0
2005-05-24 13:10:00,55.01,55.03,55.01,55.01,16300.0,37.1001,37.1136,37.1001,37.1001,16300.0
2005-05-24 13:15:00,55.02,55.03,55.01,55.03,11000.0,37.1069,37.1136,37.1001,37.1136,11000.0
2005-05-24 13:20:00,55.03,55.04,55.0,55.0,239900.0,37.1136,37.1204,37.0934,37.0934,239900.0
2005-05-24 13:25:00,55.0,55.02,54.99,55.01,24200.0,37.0934,37.1069,37.0867,37.1001,24200.0
2005-05-24 13:30:00,55.01,55.01,55.0,55.01,5400.0,37.1001,37.1001,37.0934,37.1001,5400.0
2005-05-24 13:35:00,55.0,55.02,54.98,55.02,9400.0,37.0934,37.1069,37.0799,37.1069,9400.0
2005-05-24 13:40:00,55.02,55.05,55.02,55.03,8400.0,37.1069,37.1271,37.1069,37.1136,8400.0
2005-05-24 13:45:00,55.02,55.02,54.99,55.01,18500.0,37.1069,37.1069,37.0867,37.1001,18500.0
2005-05-24 13:50:00,55.0,55.01,54.98,55.0,18200.0,37.0934,37.1001,37.0799,37.0934,18200.0
2005-05-24 13:55:00,55.0,55.0,54.99,55.0,11800.0,37.0934,37.0934,37.0867,37.0934,11800.0
2005-05-24 14:00:00,54.99,55.01,54.96,54.98,33600.0,37.0867,37.1001,37.0664,37.0799,33600.0
2005-05-24 14:05:00,55.0,55.0,54.97,55.0,14200.0,37.0934,37.0934,37.0732,37.0934,14200.0
2005-05-24 14:10:00,54.99,55.0,54.92,54.95,26600.0,37.0867,37.0934,37.0395,37.0597,26600.0
2005-05-24 14:15:00,54.96,55.0,54.94,54.99,40400.0,37.0664,37.0934,37.0529,37.0867,40400.0
2005-05-24 14:20:00,55.0,55.02,54.95,55.0,67700.0,37.0934,37.1069,37.0597,37.0934,67700.0
2005-05-24 14:25:00,54.99,55.02,54.97,55.0,20700.0,37.0867,37.1069,37.0732,37.0934,20700.0
2005-05-24 14:30:00,55.0,55.05,55.0,55.03,19000.0,37.0934,37.1271,37.0934,37.1136,19000.0
2005-05-24 14:35:00,55.04,55.04,54.99,55.01,13200.0,37.1204,37.1204,37.0867,37.1001,13200.0
2005-05-24 14:40:00,55.01,55.01,54.95,55.01,31400.0,37.1001,37.1001,37.0597,37.1001,31400.0
2005-05-24 14:45:00,55.0,55.0,54.94,54.95,6800.0,37.0934,37.0934,37.0529,37.0597,6800.0
2005-05-24 14:50:00,54.94,54.95,54.93,54.94,18000.0,37.0529,37.0597,37.0462,37.0529,18000.0
2005-05-24 14:55:00,54.94,55.02,54.93,54.99,50900.0,37.0529,37.1069,37.0462,37.0867,50900.0
2005-05-24 15:00:00,54.96,55.01,54.96,54.98,33700.0,37.0664,37.1001,37.0664,37.0799,33700.0
2005-05-24 15:05:00,54.97,54.97,54.93,54.96,17200.0,37.0732,37.0732,37.0462,37.0664,17200.0
2005-05-24 15:10:00,54.98,55.05,54.95,54.97,26200.0,37.0799,37.1271,37.0597,37.0732,26200.0
2005-05-24 15:15:00,54.99,55.04,54.98,55.02,16200.0,37.0867,37.1204,37.0799,37.1069,16200.0
2005-05-24 15:20:00,55.01,55.07,54.99,55.05,21700.0,37.1001,37.1406,37.0867,37.1271,21700.0
2005-05-24 15:25:00,55.05,55.14,55.05,55.09,31900.0,37.1271,37.1878,37.1271,37.1541,31900.0
2005-05-24 15:30:00,55.1,55.1,55.08,55.09,33200.0,37.1608,37.1608,37.1474,37.1541,33200.0
2005-05-24 15:35:00,55.09,55.1,55.04,55.07,37200.0,37.1541,37.1608,37.1204,37.1406,37200.0
2005-05-24 15:40:00,55.07,55.07,55.01,55.04,25100.0,37.1406,37.1406,37.1001,37.1204,25100.0
2005-05-24 15:45:00,55.04,55.12,55.03,55.12,20300.0,37.1204,37.1743,37.1136,37.1743,20300.0
2005-05-24 15:50:00,55.11,55.12,55.0,55.0,22100.0,37.1676,37.1743,37.0934,37.0934,22100.0
2005-05-24 15:55:00,55.0,55.02,55.0,55.02,50600.0,37.0934,37.1069,37.0934,37.1069,50600.0
2005-05-25 09:30:00,54.95,55.0,54.87,54.99,21900.0,37.0597,37.0934,37.0057,37.0867,21900.0
2005-05-25 09:35:00,54.99,55.01,54.9,54.93,13400.0,37.0867,37.1001,37.026,37.0462,13400.0
2005-05-25 09:40:00,54.94,55.01,54.9,55.01,14000.0,37.0529,37.1001,37.026,37.1001,14000.0
2005-05-25 09:45:00,55.04,55.11,55.01,55.11,29800.0,37.1204,37.1676,37.1001,37.1676,29800.0
2005-05-25 09:50:00,55.1,55.1,55.05,55.05,29900.0,37.1608,37.1608,37.1271,37.1271,29900.0
2005-05-25 09:55:00,55.04,55.04,54.95,54.96,19600.0,37.1204,37.1204,37.0597,37.0664,19600.0
2005-05-25 10:00:00,54.95,55.04,54.91,55.01,11300.0,37.0597,37.1204,37.0327,37.1001,11300.0
2005-05-25 10:05:00,55.02,55.02,54.99,55.0,41400.0,37.1069,37.1069,37.0867,37.0934,41400.0
2005-05-25 10:10:00,54.99,55.0,54.97,54.99,82700.0,37.0867,37.0934,37.0732,37.0867,82700.0
2005-05-25 10:15:00,54.99,55.0,54.97,54.98,12000.0,37.0867,37.0934,37.0732,37.0799,12000.0
2005-05-25 10:20:00,54.98,55.0,54.97,54.99,74800.0,37.0799,37.0934,37.0732,37.0867,74800.0
2005-05-25 10:25:00,55.0,55.06,55.0,55.01,60900.0,37.0934,37.1339,37.0934,37.1001,60900.0
2005-05-25 10:30:00,55.0,55.01,54.99,55.0,28300.0,37.0934,37.1001,37.0867,37.0934,28300.0
2005-05-25 10:35:00,55.0,55.07,55.0,55.04,76100.0,37.0934,37.1406,37.0934,37.1204,76100.0
2005-05-25 10:40:00,55.04,55.06,55.03,55.03,50600.0,37.1204,37.1339,37.1136,37.1136,50600.0
2005-05-25 10:45:00,55.03,55.04,55.0,55.01,40900.0,37.1136,37.1204,37.0934,37.1001,40900.0
2005-05-25 10:50:00,55.01,55.05,54.99,55.05,15100.0,37.1001,37.1271,37.0867,37.1271,15100.0
2005-05-25 10:55:00,55.03,55.07,55.03,55.04,13300.0,37.1136,37.1406,37.1136,37.1204,13300.0
2005-05-25 11:00:00,55.04,55.06,55.02,55.03,10800.0,37.1204,37.1339,37.1069,37.1136,10800.0
2005-05-25 11:05:00,55.03,55.06,55.02,55.03,9700.0,37.1136,37.1339,37.1069,37.1136,9700.0
2005-05-25 11:10:00,55.02,55.02,54.97,54.97,5600.0,37.1069,37.1069,37.0732,37.0732,5600.0
2005-05-25 11:15:00,54.97,54.99,54.96,54.97,9800.0,37.0732,37.0867,37.0664,37.0732,9800.0
2005-05-25 11:20:00,54.97,54.98,54.96,54.97,9600.0,37.0732,37.0799,37.0664,37.0732,9600.0
2005-05-25 11:25:00,54.98,54.99,54.97,54.99,3200.0,37.0799,37.0867,37.0732,37.0867,3200.0
2005-05-25 11:30:00,54.98,54.99,54.93,54.95,17700.0,37.0799,37.0867,37.0462,37.0597,17700.0
2005-05-25 11:35:00,54.93,54.94,54.91,54.93,12900.0,37.0462,37.0529,37.0327,37.0462,12900.0
2005-05-25 11:40:00,54.94,54.95,54.92,54.92,11100.0,37.0529,37.0597,37.0395,37.0395,11100.0
2005-05-25 11:45:00,54.92,54.97,54.92,54.96,19500.0,37.0395,37.0732,37.0395,37.0664,19500.0
2005-05-25 11:50:00,54.96,55.01,54.96,55.01,17300.0,37.0664,37.1001,37.0664,37.1001,17300.0
2005-05-25 11:55:00,55.01,55.02,55.0,55.01,24100.0,37.1001,37.1069,37.0934,37.1001,24100.0
2005-05-25 12:00:00,55.01,55.02,55.01,55.02,11300.0,37.1001,37.1069,37.1001,37.1069,11300.0
2005-05-25 12:05:00,55.02,55.02,54.99,55.01,52800.0,37.1069,37.1069,37.0867,37.1001,52800.0
2005-05-25 12:10:00,55.0,55.01,55.0,55.0,7400.0,37.0934,37.1001,37.0934,37.0934,7400.0
2005-05-25 12:15:00,55.0,55.05,55.0,55.01,188900.0,37.0934,37.1271,37.0934,37.1001,188900.0
2005-05-25 12:20:00,55.01,55.03,55.0,55.02,26500.0,37.1001,37.1136,37.0934,37.1069,26500.0
2005-05-25 12:25:00,55.03,55.05,55.02,55.03,28300.0,37.1136,37.1271,37.1069,37.1136,28300.0
2005-05-25 12:30:00,55.04,55.05,55.01,55.04,117900.0,37.1204,37.1271,37.1001,37.1204,117900.0
2005-05-25 12:35:00,55.04,55.05,55.03,55.03,4100.0,37.1204,37.1271,37.1136,37.1136,4100.0
2005-05-25 12:40:00,55.03,55.03,55.02,55.03,2000.0,37.1136,37.1136,37.1069,37.1136,2000.0
2005-05-25 12:45:00,55.03,55.04,55.02,55.03,3500.0,37.1136,37.1204,37.1069,37.1136,3500.0
2005-05-25 12:50:00,55.03,55.03,55.02,55.02,6800.0,37.1136,37.1136,37.1069,37.1069,6800.0
2005-05-25 12:55:00,55.02,55.02,55.01,55.01,5900.0,37.1069,37.1069,37.1001,37.1001,5900.0
2005-05-25 13:00:00,55.02,55.06,55.01,55.05,18200.0,37.1069,37.1339,37.1001,37.1271,18200.0
2005-05-25 13:05:00,55.04,55.05,55.03,55.03,7100.0,37.1204,37.1271,37.1136,37.1136,7100.0
2005-05-25 13:10:00,55.04,55.05,55.03,55.04,8600.0,37.1204,37.1271,37.1136,37.1204,8600.0
2005-05-25 13:15:00,55.04,55.05,55.03,55.03,41800.0,37.1204,37.1271,37.1136,37.1136,41800.0
2005-05-25 13:20:00,55.03,55.03,55.01,55.02,4600.0,37.1136,37.1136,37.1001,37.1069,4600.0
2005-05-25 13:25:00,55.02,55.03,54.94,54.94,195000.0,37.1069,37.1136,37.0529,37.0529,195000.0
2005-05-25 13:30:00,54.93,54.94,54.83,54.83,13200.0,37.0462,37.0529,36.9788,36.9788,13200.0
2005-05-25 13:35:00,54.83,54.89,54.82,54.89,16100.0,36.9788,37.0192,36.972,37.0192,16100.0
2005-05-25 13:40:00,54.87,54.89,54.83,54.85,6400.0,37.0057,37.0192,36.9788,36.9922,6400.0
2005-05-25 13:45:00,54.85,54.86,54.84,54.85,4800.0,36.9922,36.999,36.9855,36.9922,4800.0
2005-05-25 13:50:00,54.85,54.9,54.85,54.88,25600.0,36.9922,37.026,36.9922,37.0125,25600.0
2005-05-25 13:55:00,54.87,54.92,54.87,54.91,4800.0,37.0057,37.0395,37.0057,37.0327,4800.0
2005-05-25 14:00:00,54.88,54.89,54.85,54.86,189200.0,37.0125,37.0192,36.9922,36.999,189200.0
2005-05-25 14:05:00,54.85,54.9,54.84,54.9,14600.0,36.9922,37.026,36.9855,37.026,14600.0
2005-05-25 14:10:00,54.88,54.88,54.84,54.85,4600.0,37.0125,37.0125,36.9855,36.9922,4600.0
2005-05-25 14:15:00,54.84,54.87,54.84,54.84,14900.0,36.9855,37.0057,36.9855,36.9855,14900.0
2005-05-25 14:20:00,54.84,54.87,54.84,54.86,6400.0,36.9855,37.0057,36.9855,36.999,6400.0
2005-05-25 14:25:00,54.87,54.92,54.87,54.9,17200.0,37.0057,37.0395,37.0057,37.026,17200.0
2005-05-25 14:30:00,54.9,54.98,54.9,54.97,31200.0,37.026,37.0799,37.026,37.0732,31200.0
2005-05-25 14:35:00,54.97,54.97,54.9,54.9,17200.0,37.0732,37.0732,37.026,37.026,17200.0
2005-05-25 14:40:00,54.91,54.97,54.89,54.93,13100.0,37.0327,37.0732,37.0192,37.0462,13100.0
2005-05-25 14:45:00,54.91,54.93,54.9,54.93,8200.0,37.0327,37.0462,37.026,37.0462,8200.0
2005-05-25 14:50:00,54.93,54.95,54.91,54.91,8200.0,37.0462,37.0597,37.0327,37.0327,8200.0
2005-05-25 14:55:00,54.91,54.95,54.91,54.94,16600.0,37.0327,37.0597,37.0327,37.0529,16600.0
2005-05-25 15:00:00,54.94,54.95,54.89,54.89,193900.0,37.0529,37.0597,37.0192,37.0192,193900.0
2005-05-25 15:05:00,54.89,54.91,54.87,54.88,11700.0,37.0192,37.0327,37.0057,37.0125,11700.0
2005-05-25 15:10:00,54.88,54.98,54.87,54.94,20400.0,37.0125,37.0799,37.0057,37.0529,20400.0
2005-05-25 15:15:00,54.94,54.96,54.91,54.93,10400.0,37.0529,37.0664,37.0327,37.0462,10400.0
2005-05-25 15:20:00,54.94,54.96,54.9,54.93,237400.0,37.0529,37.0664,37.026,37.0462,237400.0
2005-05-25 15:25:00,54.94,54.95,54.92,54.92,10300.0,37.0529,37.0597,37.0395,37.0395,10300.0
2005-05-25 15:30:00,54.92,54.99,54.92,54.99,26100.0,37.0395,37.0867,37.0395,37.0867,26100.0
2005-05-25 15:35:00,54.99,55.0,54.97,55.0,24400.0,37.0867,37.0934,37.0732,37.0934,24400.0
2005-05-25 15:40:00,54.98,54.98,54.94,54.94,17300.0,37.0799,37.0799,37.0529,37.0529,17300.0
2005-05-25 15:45:00,54.95,54.96,54.9,54.91,20800.0,37.0597,37.0664,37.026,37.0327,20800.0
2005-05-25 15:50:00,54.91,54.93,54.9,54.91,18000.0,37.0327,37.0462,37.026,37.0327,18000.0
2005-05-25 15:55:00,54.91,54.91,54.9,54.91,16000.0,37.0327,37.0327,37.026,37.0327,16000.0
2005-05-26 09:30:00,55.15,55.2,55.1,55.2,49000.0,37.1946,37.2283,37.1608,37.2283,49000.0
2005-05-26 09:35:00,55.19,55.25,55.13,55.15,50200.0,37.2215,37.262,37.1811,37.1946,50200.0
2005-05-26 09:40:00,55.15,55.18,55.12,55.12,80000.0,37.1946,37.2148,37.1743,37.1743,80000.0
2005-05-26 09:45:00,55.12,55.15,55.11,55.14,38800.0,37.1743,37.1946,37.1676,37.1878,38800.0
2005-05-26 09:50:00,55.14,55.14,55.12,55.12,28300.0,37.1878,37.1878,37.1743,37.1743,28300.0
2005-05-26 09:55:00,55.12,55.15,55.12,55.15,56600.0,37.1743,37.1946,37.1743,37.1946,56600.0
2005-05-26 10:00:00,55.15,55.16,55.11,55.11,76800.0,37.1946,37.2013,37.1676,37.1676,76800.0
2005-05-26 10:05:00,55.11,55.12,55.08,55.09,103800.0,37.1676,37.1743,37.1474,37.1541,103800.0
2005-05-26 10:10:00,55.08,55.11,55.08,55.11,55500.0,37.1474,37.1676,37.1474,37.1676,55500.0
2005-05-26 10:15:00,55.1,55.15,55.1,55.14,103400.0,37.1608,37.1946,37.1608,37.1878,103400.0
2005-05-26 10:20:00,55.15,55.19,55.14,55.17,74800.0,37.1946,37.2215,37.1878,37.2081,74800.0
2005-05-26 10:25:00,55.16,55.18,55.13,55.13,40200.0,37.2013,37.2148,37.1811,37.1811,40200.0
2005-05-26 10:30:00,55.13,55.14,55.1,55.1,72200.0,37.1811,37.1878,37.1608,37.1608,72200.0
2005-05-26 10:35:00,55.1,55.13,55.1,55.1,108200.0,37.1608,37.1811,37.1608,37.1608,108200.0
2005-05-26 10:40:00,55.09,55.1,55.03,55.07,22000.0,37.1541,37.1608,37.1136,37.1406,22000.0
2005-05-26 10:45:00,55.07,55.08,55.05,55.07,36300.0,37.1406,37.1474,37.1271,37.1406,36300.0
2005-05-26 10:50:00,55.06,55.06,55.0,55.0,69500.0,37.1339,37.1339,37.0934,37.0934,69500.0
2005-05-26 10:55:00,55.0,55.01,54.97,54.97,81500.0,37.0934,37.1001,37.0732,37.0732,81500.0
2005-05-26 11:00:00,54.96,55.0,54.96,54.99,81700.0,37.0664,37.0934,37.0664,37.0867,81700.0
2005-05-26 11:05:00,54.98,55.0,54.96,54.99,49200.0,37.0799,37.0934,37.0664,37.0867,49200.0
2005-05-26 11:10:00,54.98,55.0,54.97,54.98,13000.0,37.0799,37.0934,37.0732,37.0799,13000.0
2005-05-26 11:15:00,54.98,55.0,54.97,54.99,21000.0,37.0799,37.0934,37.0732,37.0867,21000.0
2005-05-26 11:20:00,54.97,55.0,54.97,54.99,28500.0,37.0732,37.0934,37.0732,37.0867,28500.0
2005-05-26 11:25:00,54.99,55.0,54.98,55.0,37700.0,37.0867,37.0934,37.0799,37.0934,37700.0
2005-05-26 11:30:00,55.0,55.0,54.98,54.98,51700.0,37.0934,37.0934,37.0799,37.0799,51700.0
2005-05-26 11:35:00,54.99,54.99,54.98,54.99,17100.0,37.0867,37.0867,37.0799,37.0867,17100.0
2005-05-26 11:40:00,55.0,55.0,54.98,54.99,16200.0,37.0934,37.0934,37.0799,37.0867,16200.0
2005-05-26 11:45:00,54.97,54.99,54.96,54.99,7800.0,37.0732,37.0867,37.0664,37.0867,7800.0
2005-05-26 11:50:00,54.98,54.99,54.96,54.98,8000.0,37.0799,37.0867,37.0664,37.0799,8000.0
2005-05-26 11:55:00,54.99,55.02,54.98,55.01,88500.0,37.0867,37.1069,37.0799,37.1001,88500.0
2005-05-26 12:00:00,55.02,55.02,55.0,55.0,13600.0,37.1069,37.1069,37.0934,37.0934,13600.0
2005-05-26 12:05:00,54.99,55.02,54.96,54.96,13100.0,37.0867,37.1069,37.0664,37.0664,13100.0
2005-05-26 12:10:00,54.95,54.96,54.94,54.94,5500.0,37.0597,37.0664,37.0529,37.0529,5500.0
2005-05-26 12:15:00,54.94,54.97,54.94,54.96,15200.0,37.0529,37.0732,37.0529,37.0664,15200.0
2005-05-26 12:20:00,54.95,54.96,54.95,54.95,19100.0,37.0597,37.0664,37.0597,37.0597,19100.0
2005-05-26 12:25:00,54.94,54.96,54.94,54.95,64500.0,37.0529,37.0664,37.0529,37.0597,64500.0
2005-05-26 12:30:00,54.95,54.96,54.94,54.96,28600.0,37.0597,37.0664,37.0529,37.0664,28600.0
2005-05-26 12:35:00,54.96,54.97,54.95,54.95,13000.0,37.0664,37.0732,37.0597,37.0597,13000.0
2005-05-26 12:40:00,54.95,54.95,54.94,54.95,9600.0,37.0597,37.0597,37.0529,37.0597,9600.0
2005-05-26 12:45:00,54.95,54.96,54.94,54.96,36900.0,37.0597,37.0664,37.0529,37.0664,36900.0
2005-05-26 12:50:00,54.97,54.98,54.96,54.97,10300.0,37.0732,37.0799,37.0664,37.0732,10300.0
2005-05-26 12:55:00,54.97,54.97,54.95,54.96,11400.0,37.0732,37.0732,37.0597,37.0664,11400.0
2005-05-26 13:00:00,54.96,54.97,54.96,54.96,15200.0,37.0664,37.0732,37.0664,37.0664,15200.0
2005-05-26 13:05:00,54.96,54.98,54.94,54.97,22300.0,37.0664,37.0799,37.0529,37.0732,22300.0
2005-05-26 13:10:00,54.97,54.97,54.96,54.96,3600.0,37.0732,37.0732,37.0664,37.0664,3600.0
2005-05-26 13:15:00,54.95,54.96,54.9,54.9,13000.0,37.0597,37.0664,37.026,37.026,13000.0
2005-05-26 13:20:00,54.9,54.96,54.9,54.96,24000.0,37.026,37.0664,37.026,37.0664,24000.0
2005-05-26 13:25:00,54.96,55.0,54.96,55.0,48500.0,37.0664,37.0934,37.0664,37.0934,48500.0
2005-05-26 13:30:00,54.99,54.99,54.96,54.96,14300.0,37.0867,37.0867,37.0664,37.0664,14300.0
2005-05-26 13:35:00,54.97,54.97,54.95,54.97,26800.0,37.0732,37.0732,37.0597,37.0732,26800.0
2005-05-26 13:40:00,54.97,55.0,54.96,54.98,16200.0,37.0732,37.0934,37.0664,37.0799,16200.0
2005-05-26 13:45:00,54.97,54.98,54.95,54.96,7500.0,37.0732,37.0799,37.0597,37.0664,7500.0
2005-05-26 13:50:00,54.95,54.99,54.95,54.99,31700.0,37.0597,37.0867,37.0597,37.0867,31700.0
2005-05-26 13:55:00,54.99,54.99,54.97,54.99,23700.0,37.0867,37.0867,37.0732,37.0867,23700.0
2005-05-26 14:00:00,54.99,55.0,54.99,55.0,48300.0,37.0867,37.0934,37.0867,37.0934,48300.0
2005-05-26 14:05:00,55.0,55.01,54.97,54.97,94200.0,37.0934,37.1001,37.0732,37.0732,94200.0
2005-05-26 14:10:00,54.99,55.0,54.95,54.97,9200.0,37.0867,37.0934,37.0597,37.0732,9200.0
2005-05-26 14:15:00,54.99,55.0,54.96,54.99,10500.0,37.0867,37.0934,37.0664,37.0867,10500.0
2005-05-26 14:20:00,54.98,54.99,54.97,54.97,9600.0,37.0799,37.0867,37.0732,37.0732,9600.0
2005-05-26 14:25:00,54.97,55.01,54.97,55.01,63800.0,37.0732,37.1001,37.0732,37.1001,63800.0
2005-05-26 14:30:00,55.0,55.02,54.99,54.99,40400.0,37.0934,37.1069,37.0867,37.0867,40400.0
2005-05-26 14:35:00,54.99,54.99,54.95,54.95,6100.0,37.0867,37.0867,37.0597,37.0597,6100.0
2005-05-26 14:40:00,54.95,54.96,54.93,54.94,44900.0,37.0597,37.0664,37.0462,37.0529,44900.0
2005-05-26 14:45:00,54.94,54.95,54.93,54.93,19300.0,37.0529,37.0597,37.0462,37.0462,19300.0
2005-05-26 14:50:00,54.93,54.93,54.91,54.92,7300.0,37.0462,37.0462,37.0327,37.0395,7300.0
2005-05-26 14:55:00,54.93,54.95,54.92,54.94,17800.0,37.0462,37.0597,37.0395,37.0529,17800.0
2005-05-26 15:00:00,54.94,54.95,54.9,54.91,15900.0,37.0529,37.0597,37.026,37.0327,15900.0
2005-05-26 15:05:00,54.91,54.91,54.89,54.89,4600.0,37.0327,37.0327,37.0192,37.0192,4600.0
2005-05-26 15:10:00,54.89,54.89,54.87,54.88,28700.0,37.0192,37.0192,37.0057,37.0125,28700.0
2005-05-26 15:15:00,54.88,54.91,54.87,54.9,39300.0,37.0125,37.0327,37.0057,37.026,39300.0
2005-05-26 15:20:00,54.89,54.99,54.89,54.98,11600.0,37.0192,37.0867,37.0192,37.0799,11600.0
2005-05-26 15:25:00,54.98,54.99,54.96,54.99,10100.0,37.0799,37.0867,37.0664,37.0867,10100.0
2005-05-26 15:30:00,54.97,55.0,54.97,54.99,13800.0,37.0732,37.0934,37.0732,37.0867,13800.0
2005-05-26 15:35:00,54.99,55.0,54.99,54.99,34000.0,37.0867,37.0934,37.0867,37.0867,34000.0
2005-05-26 15:40:00,54.99,55.0,54.99,55.0,17900.0,37.0867,37.0934,37.0867,37.0934,17900.0
2005-05-26 15:45:00,54.99,54.99,54.95,54.95,42500.0,37.0867,37.0867,37.0597,37.0597,42500.0
2005-05-26 15:50:00,54.95,54.97,54.94,54.96,62500.0,37.0597,37.0732,37.0529,37.0664,62500.0
2005-05-26 15:55:00,54.97,55.0,54.97,54.99,26200.0,37.0732,37.0934,37.0732,37.0867,26200.0
2005-05-27 09:30:00,55.01,55.1,54.98,55.09,19100.0,37.1001,37.1608,37.0799,37.1541,19100.0
2005-05-27 09:35:00,55.08,55.1,55.08,55.1,23700.0,37.1474,37.1608,37.1474,37.1608,23700.0
2005-05-27 09:40:00,55.1,55.13,55.09,55.12,12900.0,37.1608,37.1811,37.1541,37.1743,12900.0
2005-05-27 09:45:00,55.1,55.15,55.07,55.12,14800.0,37.1608,37.1946,37.1406,37.1743,14800.0
2005-05-27 09:50:00,55.12,55.12,55.0,55.02,42900.0,37.1743,37.1743,37.0934,37.1069,42900.0
2005-05-27 09:55:00,55.03,55.07,54.98,55.0,19800.0,37.1136,37.1406,37.0799,37.0934,19800.0
2005-05-27 10:00:00,55.01,55.1,55.01,55.05,11800.0,37.1001,37.1608,37.1001,37.1271,11800.0
2005-05-27 10:05:00,55.08,55.08,55.01,55.05,15300.0,37.1474,37.1474,37.1001,37.1271,15300.0
2005-05-27 10:10:00,55.04,55.04,55.0,55.0,8100.0,37.1204,37.1204,37.0934,37.0934,8100.0
2005-05-27 10:15:00,55.01,55.01,54.95,54.95,5700.0,37.1001,37.1001,37.0597,37.0597,5700.0
2005-05-27 10:20:00,54.96,54.96,54.9,54.9,16900.0,37.0664,37.0664,37.026,37.026,16900.0
2005-05-27 10:25:00,54.9,54.95,54.9,54.95,15700.0,37.026,37.0597,37.026,37.0597,15700.0
2005-05-27 10:30:00,54.97,54.98,54.94,54.94,8800.0,37.0732,37.0799,37.0529,37.0529,8800.0
2005-05-27 10:35:00,54.93,54.94,54.92,54.92,5700.0,37.0462,37.0529,37.0395,37.0395,5700.0
2005-05-27 10:40:00,54.91,54.91,54.81,54.81,24600.0,37.0327,37.0327,36.9653,36.9653,24600.0
2005-05-27 10:45:00,54.8,54.88,54.79,54.85,32200.0,36.9585,37.0125,36.9518,36.9922,32200.0
2005-05-27 10:50:00,54.85,54.86,54.82,54.83,38200.0,36.9922,36.999,36.972,36.9788,38200.0
2005-05-27 10:55:00,54.81,54.83,54.79,54.8,12400.0,36.9653,36.9788,36.9518,36.9585,12400.0
2005-05-27 11:00:00,54.8,54.83,54.79,54.81,11000.0,36.9585,36.9788,36.9518,36.9653,11000.0
2005-05-27 11:05:00,54.83,54.88,54.83,54.86,11900.0,36.9788,37.0125,36.9788,36.999,11900.0
2005-05-27 11:10:00,54.86,54.89,54.86,54.89,7500.0,36.999,37.0192,36.999,37.0192,7500.0
2005-05-27 11:15:00,54.9,54.94,54.88,54.94,9100.0,37.026,37.0529,37.0125,37.0529,9100.0
2005-05-27 11:20:00,54.94,54.95,54.91,54.94,7600.0,37.0529,37.0597,37.0327,37.0529,7600.0
2005-05-27 11:25:00,54.95,54.99,54.95,54.98,5700.0,37.0597,37.0867,37.0597,37.0799,5700.0
2005-05-27 11:30:00,54.98,54.98,54.88,54.88,6200.0,37.0799,37.0799,37.0125,37.0125,6200.0
2005-05-27 11:35:00,54.87,54.87,54.8,54.82,9700.0,37.0057,37.0057,36.9585,36.972,9700.0
2005-05-27 11:40:00,54.82,54.86,54.81,54.86,8200.0,36.972,36.999,36.9653,36.999,8200.0
2005-05-27 11:45:00,54.86,54.87,54.84,54.87,4200.0,36.999,37.0057,36.9855,37.0057,4200.0
2005-05-27 11:50:00,54.86,54.92,54.85,54.85,21600.0,36.999,37.0395,36.9922,36.9922,21600.0
2005-05-27 11:55:00,54.84,54.88,54.83,54.83,20000.0,36.9855,37.0125,36.9788,36.9788,20000.0
2005-05-27 12:00:00,54.84,54.84,54.82,54.83,8300.0,36.9855,36.9855,36.972,36.9788,8300.0
2005-05-27 12:05:00,54.83,54.83,54.78,54.78,7700.0,36.9788,36.9788,36.945,36.945,7700.0
2005-05-27 12:10:00,54.8,54.84,54.79,54.83,8700.0,36.9585,36.9855,36.9518,36.9788,8700.0
2005-05-27 12:15:00,54.83,54.86,54.83,54.85,8200.0,36.9788,36.999,36.9788,36.9922,8200.0
2005-05-27 12:20:00,54.86,54.86,54.84,54.85,13500.0,36.999,36.999,36.9855,36.9922,13500.0
2005-05-27 12:25:00,54.85,54.87,54.85,54.85,8900.0,36.9922,37.0057,36.9922,36.9922,8900.0
2005-05-27 12:30:00,54.86,54.88,54.84,54.87,3500.0,36.999,37.0125,36.9855,37.0057,3500.0
2005-05-27 12:35:00,54.85,54.87,54.84,54.85,5300.0,36.9922,37.0057,36.9855,36.9922,5300.0
2005-05-27 12:40:00,54.85,54.86,54.83,54.86,6000.0,36.9922,36.999,36.9788,36.999,6000.0
2005-05-27 12:45:00,54.84,54.86,54.83,54.83,3300.0,36.9855,36.999,36.9788,36.9788,3300.0
2005-05-27 12:50:00,54.85,54.91,54.83,54.9,8600.0,36.9922,37.0327,36.9788,37.026,8600.0
2005-05-27 12:55:00,54.91,54.93,54.91,54.93,3300.0,37.0327,37.0462,37.0327,37.0462,3300.0
2005-05-27 13:00:00,54.93,54.94,54.9,54.92,2300.0,37.0462,37.0529,37.026,37.0395,2300.0
2005-05-27 13:05:00,54.92,54.98,54.92,54.98,11700.0,37.0395,37.0799,37.0395,37.0799,11700.0
2005-05-27 13:10:00,54.97,54.97,54.91,54.94,3900.0,37.0732,37.0732,37.0327,37.0529,3900.0
2005-05-27 13:15:00,54.95,54.96,54.93,54.96,3600.0,37.0597,37.0664,37.0462,37.0664,3600.0
2005-05-27 13:20:00,54.97,54.98,54.96,54.97,14100.0,37.0732,37.0799,37.0664,37.0732,14100.0
2005-05-27 13:25:00,54.97,54.98,54.94,54.98,5600.0,37.0732,37.0799,37.0529,37.0799,5600.0
2005-05-27 13:30:00,54.98,54.99,54.98,54.98,7900.0,37.0799,37.0867,37.0799,37.0799,7900.0
2005-05-27 13:35:00,54.99,55.02,54.97,55.02,54300.0,37.0867,37.1069,37.0732,37.1069,54300.0
2005-05-27 13:40:00,55.02,55.02,55.0,55.0,4900.0,37.1069,37.1069,37.0934,37.0934,4900.0
2005-05-27 13:45:00,55.01,55.01,54.99,54.99,2000.0,37.1001,37.1001,37.0867,37.0867,2000.0
2005-05-27 13:50:00,55.01,55.01,54.94,54.94,9300.0,37.1001,37.1001,37.0529,37.0529,9300.0
2005-05-27 13:55:00,54.94,54.97,54.94,54.96,4600.0,37.0529,37.0732,37.0529,37.0664,4600.0
2005-05-27 14:00:00,54.96,55.0,54.96,55.0,4900.0,37.0664,37.0934,37.0664,37.0934,4900.0
2005-05-27 14:05:00,55.0,55.0,54.97,54.99,2800.0,37.0934,37.0934,37.0732,37.0867,2800.0
2005-05-27 14:10:00,54.99,54.99,54.97,54.98,7500.0,37.0867,37.0867,37.0732,37.0799,7500.0
2005-05-27 14:15:00,54.98,54.98,54.96,54.96,3400.0,37.0799,37.0799,37.0664,37.0664,3400.0
2005-05-27 14:20:00,54.97,54.99,54.96,54.99,8100.0,37.0732,37.0867,37.0664,37.0867,8100.0
2005-05-27 14:25:00,54.99,55.01,54.99,54.99,14000.0,37.0867,37.1001,37.0867,37.0867,14000.0
2005-05-27 14:30:00,54.98,55.01,54.98,55.0,14700.0,37.0799,37.1001,37.0799,37.0934,14700.0
2005-05-27 14:35:00,55.0,55.01,54.99,55.0,9500.0,37.0934,37.1001,37.0867,37.0934,9500.0
2005-05-27 14:40:00,55.01,55.01,54.98,54.99,5800.0,37.1001,37.1001,37.0799,37.0867,5800.0
2005-05-27 14:45:00,55.01,55.01,54.98,54.99,6100.0,37.1001,37.1001,37.0799,37.0867,6100.0
2005-05-27 14:50:00,54.99,55.01,54.98,55.01,10100.0,37.0867,37.1001,37.0799,37.1001,10100.0
2005-05-27 14:55:00,55.01,55.01,54.98,54.99,10800.0,37.1001,37.1001,37.0799,37.0867,10800.0
2005-05-27 15:00:00,54.98,55.0,54.98,54.99,7300.0,37.0799,37.0934,37.0799,37.0867,7300.0
2005-05-27 15:05:00,54.99,55.0,54.98,55.0,17300.0,37.0867,37.0934,37.0799,37.0934,17300.0
2005-05-27 15:10:00,55.0,55.01,54.99,55.01,27000.0,37.0934,37.1001,37.0867,37.1001,27000.0
2005-05-27 15:15:00,55.0,55.01,54.98,54.99,21300.0,37.0934,37.1001,37.0799,37.0867,21300.0
2005-05-27 15:20:00,54.99,55.02,54.99,55.01,7600.0,37.0867,37.1069,37.0867,37.1001,7600.0
2005-05-27 15:25:00,55.01,55.01,54.98,54.98,10600.0,37.1001,37.1001,37.0799,37.0799,10600.0
2005-05-27 15:30:00,54.98,55.0,54.97,54.98,6900.0,37.0799,37.0934,37.0732,37.0799,6900.0
2005-05-27 15:35:00,54.97,54.98,54.96,54.98,6100.0,37.0732,37.0799,37.0664,37.0799,6100.0
2005-05-27 15:40:00,54.98,55.0,54.98,54.99,7500.0,37.0799,37.0934,37.0799,37.0867,7500.0
2005-05-27 15:45:00,54.98,55.0,54.97,54.99,8600.0,37.0799,37.0934,37.0732,37.0867,8600.0
2005-05-27 15:50:00,54.99,54.99,54.9,54.93,17700.0,37.0867,37.0867,37.026,37.0462,17700.0
2005-05-27 15:55:00,54.93,54.97,54.92,54.97,21700.0,37.0462,37.0732,37.0395,37.0732,21700.0
2005-05-31 09:30:00,54.99,55.1,54.96,54.99,45100.0,37.0867,37.1608,37.0664,37.0867,45100.0
2005-05-31 09:35:00,54.98,55.0,54.95,54.95,15000.0,37.0799,37.0934,37.0597,37.0597,15000.0
2005-05-31 09:40:00,54.96,54.99,54.93,54.93,15000.0,37.0664,37.0867,37.0462,37.0462,15000.0
2005-05-31 09:45:00,54.93,54.95,54.87,54.89,31500.0,37.0462,37.0597,37.0057,37.0192,31500.0
2005-05-31 09:50:00,54.89,54.98,54.89,54.98,71500.0,37.0192,37.0799,37.0192,37.0799,71500.0
2005-05-31 09:55:00,55.02,55.04,54.97,55.0,20500.0,37.1069,37.1204,37.0732,37.0934,20500.0
2005-05-31 10:00:00,55.0,55.06,55.0,55.06,45100.0,37.0934,37.1339,37.0934,37.1339,45100.0
2005-05-31 10:05:00,55.06,55.07,55.02,55.02,29800.0,37.1339,37.1406,37.1069,37.1069,29800.0
2005-05-31 10:10:00,55.02,55.02,55.0,55.01,63400.0,37.1069,37.1069,37.0934,37.1001,63400.0
2005-05-31 10:15:00,55.01,55.02,54.96,54.96,44100.0,37.1001,37.1069,37.0664,37.0664,44100.0
2005-05-31 10:20:00,54.96,54.99,54.96,54.96,22000.0,37.0664,37.0867,37.0664,37.0664,22000.0
2005-05-31 10:25:00,54.96,55.04,54.96,55.01,53300.0,37.0664,37.1204,37.0664,37.1001,53300.0
2005-05-31 10:30:00,55.01,55.02,54.98,54.99,45400.0,37.1001,37.1069,37.0799,37.0867,45400.0
2005-05-31 10:35:00,55.0,55.0,54.96,54.97,8500.0,37.0934,37.0934,37.0664,37.0732,8500.0
2005-05-31 10:40:00,54.97,55.02,54.96,54.99,67200.0,37.0732,37.1069,37.0664,37.0867,67200.0
2005-05-31 10:45:00,54.99,55.0,54.95,54.96,8100.0,37.0867,37.0934,37.0597,37.0664,8100.0
2005-05-31 10:50:00,54.96,54.97,54.9,54.91,44200.0,37.0664,37.0732,37.026,37.0327,44200.0
2005-05-31 10:55:00,54.91,54.92,54.89,54.89,11700.0,37.0327,37.0395,37.0192,37.0192,11700.0
2005-05-31 11:00:00,54.9,54.9,54.85,54.85,9800.0,37.026,37.026,36.9922,36.9922,9800.0
2005-05-31 11:05:00,54.85,54.9,54.83,54.83,12000.0,36.9922,37.026,36.9788,36.9788,12000.0
2005-05-31 11:10:00,54.85,54.9,54.83,54.9,34800.0,36.9922,37.026,36.9788,37.026,34800.0
2005-05-31 11:15:00,54.9,54.93,54.9,54.91,7600.0,37.026,37.0462,37.026,37.0327,7600.0
2005-05-31 11:20:00,54.91,54.93,54.9,54.92,6500.0,37.0327,37.0462,37.026,37.0395,6500.0
2005-05-31 11:25:00,54.9,54.95,54.89,54.95,10800.0,37.026,37.0597,37.0192,37.0597,10800.0
2005-05-31 11:30:00,54.94,54.95,54.92,54.92,9400.0,37.0529,37.0597,37.0395,37.0395,9400.0
2005-05-31 11:35:00,54.91,54.91,54.9,54.91,36300.0,37.0327,37.0327,37.026,37.0327,36300.0
2005-05-31 11:40:00,54.91,54.92,54.9,54.91,15200.0,37.0327,37.0395,37.026,37.0327,15200.0
2005-05-31 11:45:00,54.92,54.92,54.89,54.9,54400.0,37.0395,37.0395,37.0192,37.026,54400.0
2005-05-31 11:50:00,54.9,54.9,54.87,54.87,8400.0,37.026,37.026,37.0057,37.0057,8400.0
2005-05-31 11:55:00,54.87,54.9,54.87,54.88,22600.0,37.0057,37.026,37.0057,37.0125,22600.0
2005-05-31 12:00:00,54.88,54.88,54.85,54.85,34700.0,37.0125,37.0125,36.9922,36.9922,34700.0
2005-05-31 12:05:00,54.84,54.85,54.82,54.83,37300.0,36.9855,36.9922,36.972,36.9788,37300.0
2005-05-31 12:10:00,54.84,54.85,54.83,54.84,7100.0,36.9855,36.9922,36.9788,36.9855,7100.0
2005-05-31 12:15:00,54.83,54.88,54.83,54.85,10600.0,36.9788,37.0125,36.9788,36.9922,10600.0
2005-05-31 12:20:00,54.84,54.87,54.82,54.87,16500.0,36.9855,37.0057,36.972,37.0057,16500.0
2005-05-31 12:25:00,54.85,54.87,54.82,54.83,12700.0,36.9922,37.0057,36.972,36.9788,12700.0
2005-05-31 12:30:00,54.85,54.91,54.85,54.89,5200.0,36.9922,37.0327,36.9922,37.0192,5200.0
2005-05-31 12:35:00,54.89,54.9,54.87,54.87,9700.0,37.0192,37.026,37.0057,37.0057,9700.0
2005-05-31 12:40:00,54.87,54.87,54.86,54.87,5500.0,37.0057,37.0057,36.999,37.0057,5500.0
2005-05-31 12:45:00,54.87,54.92,54.86,54.92,16900.0,37.0057,37.0395,36.999,37.0395,16900.0
2005-05-31 12:50:00,54.91,54.94,54.91,54.93,8900.0,37.0327,37.0529,37.0327,37.0462,8900.0
2005-05-31 12:55:00,54.93,54.97,54.92,54.97,18400.0,37.0462,37.0732,37.0395,37.0732,18400.0
2005-05-31 13:00:00,54.98,54.99,54.93,54.93,18700.0,37.0799,37.0867,37.0462,37.0462,18700.0
2005-05-31 13:05:00,54.93,54.95,54.93,54.93,31700.0,37.0462,37.0597,37.0462,37.0462,31700.0
2005-05-31 13:10:00,54.94,54.96,54.94,54.94,9500.0,37.0529,37.0664,37.0529,37.0529,9500.0
2005-05-31 13:15:00,54.93,54.97,54.93,54.96,12500.0,37.0462,37.0732,37.0462,37.0664,12500.0
2005-05-31 13:20:00,54.96,54.97,54.94,54.95,11800.0,37.0664,37.0732,37.0529,37.0597,11800.0
2005-05-31 13:25:00,54.95,54.97,54.95,54.96,16500.0,37.0597,37.0732,37.0597,37.0664,16500.0
2005-05-31 13:30:00,54.95,54.96,54.93,54.96,11000.0,37.0597,37.0664,37.0462,37.0664,11000.0
2005-05-31 13:35:00,54.95,54.97,54.95,54.96,20500.0,37.0597,37.0732,37.0597,37.0664,20500.0
2005-05-31 13:40:00,54.96,54.97,54.95,54.97,100600.0,37.0664,37.0732,37.0597,37.0732,100600.0
2005-05-31 13:45:00,54.98,54.99,54.98,54.99,24000.0,37.0799,37.0867,37.0799,37.0867,24000.0
2005-05-31 13:50:00,54.99,54.99,54.98,54.99,20300.0,37.0867,37.0867,37.0799,37.0867,20300.0
2005-05-31 13:55:00,54.98,54.99,54.98,54.98,13000.0,37.0799,37.0867,37.0799,37.0799,13000.0
2005-05-31 14:00:00,54.98,54.99,54.95,54.95,23000.0,37.0799,37.0867,37.0597,37.0597,23000.0
2005-05-31 14:05:00,54.96,54.96,54.95,54.95,12700.0,37.0664,37.0664,37.0597,37.0597,12700.0
2005-05-31 14:10:00,54.96,54.96,54.92,54.92,16600.0,37.0664,37.0664,37.0395,37.0395,16600.0
2005-05-31 14:15:00,54.93,54.93,54.92,54.93,5500.0,37.0462,37.0462,37.0395,37.0462,5500.0
2005-05-31 14:20:00,54.92,54.97,54.92,54.96,13700.0,37.0395,37.0732,37.0395,37.0664,13700.0
2005-05-31 14:25:00,54.95,54.96,54.95,54.95,11200.0,37.0597,37.0664,37.0597,37.0597,11200.0
2005-05-31 14:30:00,54.96,54.99,54.95,54.98,42700.0,37.0664,37.0867,37.0597,37.0799,42700.0
2005-05-31 14:35:00,54.98,55.0,54.97,54.97,19800.0,37.0799,37.0934,37.0732,37.0732,19800.0
2005-05-31 14:40:00,54.98,54.99,54.97,54.98,16000.0,37.0799,37.0867,37.0732,37.0799,16000.0
2005-05-31 14:45:00,54.98,55.0,54.96,55.0,61900.0,37.0799,37.0934,37.0664,37.0934,61900.0
2005-05-31 14:50:00,55.0,55.02,55.0,55.02,27500.0,37.0934,37.1069,37.0934,37.1069,27500.0
2005-05-31 14:55:00,55.01,55.05,55.01,55.03,15500.0,37.1001,37.1271,37.1001,37.1136,15500.0
2005-05-31 15:00:00,55.04,55.05,55.04,55.05,15300.0,37.1204,37.1271,37.1204,37.1271,15300.0
2005-05-31 15:05:00,55.04,55.05,55.02,55.02,48000.0,37.1204,37.1271,37.1069,37.1069,48000.0
2005-05-31 15:10:00,55.02,55.02,54.96,54.97,16400.0,37.1069,37.1069,37.0664,37.0732,16400.0
2005-05-31 15:15:00,54.97,54.98,54.94,54.95,30700.0,37.0732,37.0799,37.0529,37.0597,30700.0
2005-05-31 15:20:00,54.96,54.99,54.95,54.99,25200.0,37.0664,37.0867,37.0597,37.0867,25200.0
2005-05-31 15:25:00,54.99,54.99,54.95,54.96,12800.0,37.0867,37.0867,37.0597,37.0664,12800.0
2005-05-31 15:30:00,54.95,54.96,54.92,54.94,20200.0,37.0597,37.0664,37.0395,37.0529,20200.0
2005-05-31 15:35:00,54.93,54.95,54.91,54.92,19800.0,37.0462,37.0597,37.0327,37.0395,19800.0
2005-05-31 15:40:00,54.92,54.93,54.81,54.81,37600.0,37.0395,37.0462,36.9653,36.9653,37600.0
2005-05-31 15:45:00,54.8,54.87,54.79,54.86,102300.0,36.9585,37.0057,36.9518,36.999,102300.0
2005-05-31 15:50:00,54.86,54.87,54.84,54.85,39100.0,36.999,37.0057,36.9855,36.9922,39100.0
2005-05-31 15:55:00,54.85,54.89,54.83,54.83,60100.0,36.9922,37.0192,36.9788,36.9788,60100.0
2005-06-01 09:30:00,54.75,54.79,54.7,54.79,38400.0,36.9248,36.9518,36.8911,36.9518,38400.0
2005-06-01 09:35:00,54.81,54.99,54.75,54.99,38900.0,36.9653,37.0867,36.9248,37.0867,38900.0
2005-06-01 09:40:00,54.99,55.13,54.99,55.05,39200.0,37.0867,37.1811,37.0867,37.1271,39200.0
2005-06-01 09:45:00,55.1,55.11,55.06,55.09,63700.0,37.1608,37.1676,37.1339,37.1541,63700.0
2005-06-01 09:50:00,55.08,55.1,55.0,55.03,35300.0,37.1474,37.1608,37.0934,37.1136,35300.0
2005-06-01 09:55:00,55.03,55.09,55.02,55.09,35700.0,37.1136,37.1541,37.1069,37.1541,35700.0
2005-06-01 10:00:00,55.1,55.19,55.1,55.18,23200.0,37.1608,37.2215,37.1608,37.2148,23200.0
2005-06-01 10:05:00,55.18,55.32,55.17,55.29,65600.0,37.2148,37.3092,37.2081,37.289,65600.0
2005-06-01 10:10:00,55.27,55.45,55.27,55.44,60100.0,37.2755,37.3969,37.2755,37.3902,60100.0
2005-06-01 10:15:00,55.45,55.64,55.41,55.43,52000.0,37.3969,37.525,37.3699,37.3834,52000.0
2005-06-01 10:20:00,55.42,55.44,55.32,55.33,29400.0,37.3767,37.3902,37.3092,37.316,29400.0
2005-06-01 10:25:00,55.33,55.33,55.19,55.21,76600.0,37.316,37.316,37.2215,37.235,76600.0
2005-06-01 10:30:00,55.21,55.25,55.2,55.24,58300.0,37.235,37.262,37.2283,37.2553,58300.0
2005-06-01 10:35:00,55.24,55.24,55.18,55.22,19800.0,37.2553,37.2553,37.2148,37.2418,19800.0
2005-06-01 10:40:00,55.2,55.22,55.19,55.19,61500.0,37.2283,37.2418,37.2215,37.2215,61500.0
2005-06-01 10:45:00,55.2,55.22,55.18,55.21,62500.0,37.2283,37.2418,37.2148,37.235,62500.0
2005-06-01 10:50:00,55.21,55.27,55.17,55.17,36100.0,37.235,37.2755,37.2081,37.2081,36100.0
2005-06-01 10:55:00,55.18,55.2,55.18,55.19,49000.0,37.2148,37.2283,37.2148,37.2215,49000.0
2005-06-01 11:00:00,55.19,55.27,55.18,55.26,17400.0,37.2215,37.2755,37.2148,37.2688,17400.0
2005-06-01 11:05:00,55.27,55.28,55.25,55.26,14700.0,37.2755,37.2822,37.262,37.2688,14700.0
2005-06-01 11:10:00,55.28,55.35,55.27,55.35,36000.0,37.2822,37.3295,37.2755,37.3295,36000.0
2005-06-01 11:15:00,55.35,55.37,55.31,55.36,74200.0,37.3295,37.3429,37.3025,37.3362,74200.0
2005-06-01 11:20:00,55.37,55.39,55.32,55.32,7600.0,37.3429,37.3564,37.3092,37.3092,7600.0
2005-06-01 11:25:00,55.32,55.34,55.24,55.25,16100.0,37.3092,37.3227,37.2553,37.262,16100.0
2005-06-01 11:30:00,55.25,55.3,55.25,55.29,13600.0,37.262,37.2957,37.262,37.289,13600.0
2005-06-01 11:35:00,55.3,55.32,55.27,55.32,42700.0,37.2957,37.3092,37.2755,37.3092,42700.0
2005-06-01 11:40:00,55.32,55.33,55.29,55.33,16600.0,37.3092,37.316,37.289,37.316,16600.0
2005-06-01 11:45:00,55.32,55.32,55.29,55.3,54500.0,37.3092,37.3092,37.289,37.2957,54500.0
2005-06-01 11:50:00,55.3,55.34,55.3,55.34,31800.0,37.2957,37.3227,37.2957,37.3227,31800.0
2005-06-01 11:55:00,55.34,55.34,55.32,55.34,7500.0,37.3227,37.3227,37.3092,37.3227,7500.0
2005-06-01 12:00:00,55.34,55.35,55.3,55.31,14200.0,37.3227,37.3295,37.2957,37.3025,14200.0
2005-06-01 12:05:00,55.3,55.3,55.24,55.24,13000.0,37.2957,37.2957,37.2553,37.2553,13000.0
2005-06-01 12:10:00,55.24,55.25,55.18,55.23,15700.0,37.2553,37.262,37.2148,37.2485,15700.0
2005-06-01 12:15:00,55.22,55.25,55.21,55.21,6000.0,37.2418,37.262,37.235,37.235,6000.0
2005-06-01 12:20:00,55.21,55.22,55.19,55.2,7900.0,37.235,37.2418,37.2215,37.2283,7900.0
2005-06-01 12:25:00,55.2,55.21,55.19,55.2,7500.0,37.2283,37.235,37.2215,37.2283,7500.0
2005-06-01 12:30:00,55.2,55.26,55.19,55.23,10300.0,37.2283,37.2688,37.2215,37.2485,10300.0
2005-06-01 12:35:00,55.22,55.25,55.22,55.25,23900.0,37.2418,37.262,37.2418,37.262,23900.0
2005-06-01 12:40:00,55.25,55.27,55.25,55.27,44800.0,37.262,37.2755,37.262,37.2755,44800.0
2005-06-01 12:45:00,55.27,55.31,55.27,55.28,8700.0,37.2755,37.3025,37.2755,37.2822,8700.0
2005-06-01 12:50:00,55.29,55.29,55.23,55.26,5200.0,37.289,37.289,37.2485,37.2688,5200.0
2005-06-01 12:55:00,55.27,55.37,55.27,55.37,7600.0,37.2755,37.3429,37.2755,37.3429,7600.0
2005-06-01 13:00:00,55.36,55.38,55.35,55.37,4800.0,37.3362,37.3497,37.3295,37.3429,4800.0
2005-06-01 13:05:00,55.35,55.35,55.34,55.35,14800.0,37.3295,37.3295,37.3227,37.3295,14800.0
2005-06-01 13:10:00,55.34,55.34,55.31,55.32,7600.0,37.3227,37.3227,37.3025,37.3092,7600.0
2005-06-01 13:15:00,55.32,55.33,55.27,55.27,11900.0,37.3092,37.316,37.2755,37.2755,11900.0
2005-06-01 13:20:00,55.26,55.3,55.24,55.28,7700.0,37.2688,37.2957,37.2553,37.2822,7700.0
2005-06-01 13:25:00,55.29,55.29,55.25,55.25,4900.0,37.289,37.289,37.262,37.262,4900.0
2005-06-01 13:30:00,55.25,55.26,55.2,55.21,6300.0,37.262,37.2688,37.2283,37.235,6300.0
2005-06-01 13:35:00,55.22,55.22,55.14,55.17,13200.0,37.2418,37.2418,37.1878,37.2081,13200.0
2005-06-01 13:40:00,55.17,55.2,55.17,55.2,44100.0,37.2081,37.2283,37.2081,37.2283,44100.0
2005-06-01 13:45:00,55.19,55.21,55.17,55.17,9900.0,37.2215,37.235,37.2081,37.2081,9900.0
2005-06-01 13:50:00,55.18,55.21,55.13,55.13,14700.0,37.2148,37.235,37.1811,37.1811,14700.0
2005-06-01 13:55:00,55.13,55.13,55.1,55.13,16700.0,37.1811,37.1811,37.1608,37.1811,16700.0
2005-06-01 14:00:00,55.13,55.15,55.1,55.15,12200.0,37.1811,37.1946,37.1608,37.1946,12200.0
2005-06-01 14:05:00,55.15,55.2,55.15,55.19,44200.0,37.1946,37.2283,37.1946,37.2215,44200.0
2005-06-01 14:10:00,55.18,55.28,55.18,55.26,59200.0,37.2148,37.2822,37.2148,37.2688,59200.0
2005-06-01 14:15:00,55.25,55.27,55.15,55.15,33400.0,37.262,37.2755,37.1946,37.1946,33400.0
2005-06-01 14:20:00,55.14,55.18,55.1,55.13,15800.0,37.1878,37.2148,37.1608,37.1811,15800.0
2005-06-01 14:25:00,55.12,55.13,55.04,55.08,14800.0,37.1743,37.1811,37.1204,37.1474,14800.0
2005-06-01 14:30:00,55.07,55.14,55.07,55.14,14500.0,37.1406,37.1878,37.1406,37.1878,14500.0
2005-06-01 14:35:00,55.14,55.17,55.11,55.17,5400.0,37.1878,37.2081,37.1676,37.2081,5400.0
2005-06-01 14:40:00,55.16,55.16,55.06,55.06,51200.0,37.2013,37.2013,37.1339,37.1339,51200.0
2005-06-01 14:45:00,55.05,55.05,54.93,54.97,37200.0,37.1271,37.1271,37.0462,37.0732,37200.0
2005-06-01 14:50:00,54.97,55.0,54.92,54.94,16100.0,37.0732,37.0934,37.0395,37.0529,16100.0
2005-06-01 14:55:00,54.94,54.98,54.93,54.95,20700.0,37.0529,37.0799,37.0462,37.0597,20700.0
2005-06-01 15:00:00,54.95,55.0,54.93,54.96,37100.0,37.0597,37.0934,37.0462,37.0664,37100.0
2005-06-01 15:05:00,54.96,55.03,54.96,54.97,11400.0,37.0664,37.1136,37.0664,37.0732,11400.0
2005-06-01 15:10:00,54.96,54.97,54.93,54.97,14300.0,37.0664,37.0732,37.0462,37.0732,14300.0
2005-06-01 15:15:00,54.96,54.98,54.94,54.97,25000.0,37.0664,37.0799,37.0529,37.0732,25000.0
2005-06-01 15:20:00,54.97,55.02,54.96,54.98,30000.0,37.0732,37.1069,37.0664,37.0799,30000.0
2005-06-01 15:25:00,54.98,54.99,54.96,54.98,24400.0,37.0799,37.0867,37.0664,37.0799,24400.0
2005-06-01 15:30:00,54.97,55.07,54.96,55.04,34700.0,37.0732,37.1406,37.0664,37.1204,34700.0
2005-06-01 15:35:00,55.04,55.06,55.03,55.04,27800.0,37.1204,37.1339,37.1136,37.1204,27800.0
2005-06-01 15:40:00,55.04,55.07,54.99,55.01,72700.0,37.1204,37.1406,37.0867,37.1001,72700.0
2005-06-01 15:45:00,55.01,55.14,55.01,55.1,29300.0,37.1001,37.1878,37.1001,37.1608,29300.0
2005-06-01 15:50:00,55.1,55.1,55.1,55.1,0.0,37.1608,37.1608,37.1608,37.1608,0.0
2005-06-01 15:55:00,55.1,55.1,55.1,55.1,0.0,37.1608,37.1608,37.1608,37.1608,0.0
2005-06-02 09:30:00,55.61,55.61,54.86,54.86,900.0,37.5048,37.5048,36.999,36.999,900.0
2005-06-02 09:35:00,55.36,56.0,55.36,55.91,254200.0,37.3362,37.7678,37.3362,37.7071,254200.0
2005-06-02 09:40:00,55.91,56.26,55.9,56.25,72500.0,37.7071,37.9432,37.7004,37.9364,72500.0
2005-06-02 09:45:00,56.23,56.48,56.19,56.2,183700.0,37.9229,38.0916,37.896,37.9027,183700.0
2005-06-02 09:50:00,56.18,56.22,56.15,56.19,125200.0,37.8892,37.9162,37.869,37.896,125200.0
2005-06-02 09:55:00,56.18,56.19,56.13,56.17,49900.0,37.8892,37.896,37.8555,37.8825,49900.0
2005-06-02 10:00:00,56.17,56.25,56.17,56.21,95100.0,37.8825,37.9364,37.8825,37.9095,95100.0
2005-06-02 10:05:00,56.22,56.23,56.14,56.14,67300.0,37.9162,37.9229,37.8622,37.8622,67300.0
2005-06-02 10:10:00,56.13,56.14,56.04,56.14,81700.0,37.8555,37.8622,37.7948,37.8622,81700.0
2005-06-02 10:15:00,56.14,56.15,56.11,56.14,38200.0,37.8622,37.869,37.842,37.8622,38200.0
2005-06-02 10:20:00,56.14,56.15,56.11,56.12,60800.0,37.8622,37.869,37.842,37.8488,60800.0
2005-06-02 10:25:00,56.12,56.13,56.1,56.11,69500.0,37.8488,37.8555,37.8353,37.842,69500.0
2005-06-02 10:30:00,56.11,56.14,56.1,56.12,34500.0,37.842,37.8622,37.8353,37.8488,34500.0
2005-06-02 10:35:00,56.12,56.21,56.12,56.21,49600.0,37.8488,37.9095,37.8488,37.9095,49600.0
2005-06-02 10:40:00,56.21,56.28,56.21,56.27,82200.0,37.9095,37.9567,37.9095,37.9499,82200.0
2005-06-02 10:45:00,56.28,56.48,56.26,56.46,47000.0,37.9567,38.0916,37.9432,38.0781,47000.0
2005-06-02 10:50:00,56.45,56.49,56.45,56.46,63800.0,38.0713,38.0983,38.0713,38.0781,63800.0
2005-06-02 10:55:00,56.47,56.47,56.38,56.43,161000.0,38.0848,38.0848,38.0241,38.0578,161000.0
2005-06-02 11:00:00,56.43,56.43,56.38,56.4,34200.0,38.0578,38.0578,38.0241,38.0376,34200.0
2005-06-02 11:05:00,56.39,56.4,56.34,56.38,64500.0,38.0309,38.0376,37.9971,38.0241,64500.0
2005-06-02 11:10:00,56.38,56.38,56.27,56.33,79400.0,38.0241,38.0241,37.9499,37.9904,79400.0
2005-06-02 11:15:00,56.33,56.37,56.33,56.36,15800.0,37.9904,38.0174,37.9904,38.0106,15800.0
2005-06-02 11:20:00,56.36,56.42,56.36,56.39,32100.0,38.0106,38.0511,38.0106,38.0309,32100.0
2005-06-02 11:25:00,56.38,56.38,56.32,56.33,33700.0,38.0241,38.0241,37.9836,37.9904,33700.0
2005-06-02 11:30:00,56.33,56.35,56.33,56.35,41000.0,37.9904,38.0039,37.9904,38.0039,41000.0
2005-06-02 11:35:00,56.35,56.36,56.33,56.35,39200.0,38.0039,38.0106,37.9904,38.0039,39200.0
2005-06-02 11:40:00,56.35,56.41,56.35,56.4,41100.0,38.0039,38.0443,38.0039,38.0376,41100.0
2005-06-02 11:45:00,56.43,56.44,56.4,56.4,233800.0,38.0578,38.0646,38.0376,38.0376,233800.0
2005-06-02 11:50:00,56.41,56.43,56.4,56.43,26500.0,38.0443,38.0578,38.0376,38.0578,26500.0
2005-06-02 11:55:00,56.43,56.5,56.42,56.5,27700.0,38.0578,38.105,38.0511,38.105,27700.0
2005-06-02 12:00:00,56.51,56.54,56.5,56.51,27900.0,38.1118,38.132,38.105,38.1118,27900.0
2005-06-02 12:05:00,56.51,56.6,56.51,56.6,52000.0,38.1118,38.1725,38.1118,38.1725,52000.0
2005-06-02 12:10:00,56.6,56.71,56.6,56.6,61700.0,38.1725,38.2467,38.1725,38.1725,61700.0
2005-06-02 12:15:00,56.6,56.72,56.59,56.71,78200.0,38.1725,38.2534,38.1657,38.2467,78200.0
2005-06-02 12:20:00,56.7,56.91,56.7,56.91,69200.0,38.2399,38.3816,38.2399,38.3816,69200.0
2005-06-02 12:25:00,56.91,57.16,56.91,57.16,149400.0,38.3816,38.5502,38.3816,38.5502,149400.0
2005-06-02 12:30:00,57.16,57.27,57.16,57.25,65800.0,38.5502,38.6244,38.5502,38.6109,65800.0
2005-06-02 12:35:00,57.25,57.34,57.15,57.32,80300.0,38.6109,38.6716,38.5434,38.6581,80300.0
2005-06-02 12:40:00,57.4,57.4,57.1,57.15,53500.0,38.712,38.712,38.5097,38.5434,53500.0
2005-06-02 12:45:00,57.15,57.17,57.02,57.05,146700.0,38.5434,38.5569,38.4557,38.476,146700.0
2005-06-02 12:50:00,57.04,57.04,56.97,57.0,136700.0,38.4692,38.4692,38.422,38.4423,136700.0
2005-06-02 12:55:00,57.0,57.05,56.97,57.04,178600.0,38.4423,38.476,38.422,38.4692,178600.0
2005-06-02 13:00:00,57.04,57.1,57.04,57.07,49900.0,38.4692,38.5097,38.4692,38.4895,49900.0
2005-06-02 13:05:00,57.06,57.14,57.06,57.09,30400.0,38.4827,38.5367,38.4827,38.503,30400.0
2005-06-02 13:10:00,57.1,57.14,57.1,57.12,48800.0,38.5097,38.5367,38.5097,38.5232,48800.0
2005-06-02 13:15:00,57.13,57.15,57.1,57.14,115200.0,38.5299,38.5434,38.5097,38.5367,115200.0
2005-06-02 13:20:00,57.14,57.19,57.14,57.18,21600.0,38.5367,38.5704,38.5367,38.5637,21600.0
2005-06-02 13:25:00,57.17,57.19,57.17,57.17,62900.0,38.5569,38.5704,38.5569,38.5569,62900.0
2005-06-02 13:30:00,57.17,57.17,57.14,57.15,27400.0,38.5569,38.5569,38.5367,38.5434,27400.0
2005-06-02 13:35:00,57.15,57.35,57.15,57.35,96800.0,38.5434,38.6783,38.5434,38.6783,96800.0
2005-06-02 13:40:00,57.35,57.36,57.2,57.25,121300.0,38.6783,38.685,38.5771,38.6109,121300.0
2005-06-02 13:45:00,57.26,57.33,57.25,57.26,71300.0,38.6176,38.6648,38.6109,38.6176,71300.0
2005-06-02 13:50:00,57.26,57.38,57.25,57.38,73800.0,38.6176,38.6985,38.6109,38.6985,73800.0
2005-06-02 13:55:00,57.38,57.38,57.32,57.36,57000.0,38.6985,38.6985,38.6581,38.685,57000.0
2005-06-02 14:00:00,57.37,57.44,57.37,57.39,87900.0,38.6918,38.739,38.6918,38.7053,87900.0
2005-06-02 14:05:00,57.4,57.42,57.33,57.35,34800.0,38.712,38.7255,38.6648,38.6783,34800.0
2005-06-02 14:10:00,57.35,57.37,57.34,57.37,58700.0,38.6783,38.6918,38.6716,38.6918,58700.0
2005-06-02 14:15:00,57.37,57.46,57.36,57.46,35600.0,38.6918,38.7525,38.685,38.7525,35600.0
2005-06-02 14:20:00,57.46,57.65,57.46,57.64,147800.0,38.7525,38.8806,38.7525,38.8739,147800.0
2005-06-02 14:25:00,57.63,57.63,57.43,57.47,63600.0,38.8671,38.8671,38.7323,38.7592,63600.0
2005-06-02 14:30:00,57.46,57.55,57.46,57.54,88000.0,38.7525,38.8132,38.7525,38.8064,88000.0
2005-06-02 14:35:00,57.54,57.54,57.43,57.44,86500.0,38.8064,38.8064,38.7323,38.739,86500.0
2005-06-02 14:40:00,57.44,57.44,57.28,57.37,68700.0,38.739,38.739,38.6311,38.6918,68700.0
2005-06-02 14:45:00,57.36,57.4,57.3,57.35,136900.0,38.685,38.712,38.6446,38.6783,136900.0
2005-06-02 14:50:00,57.35,57.4,57.34,57.38,145400.0,38.6783,38.712,38.6716,38.6985,145400.0
2005-06-02 14:55:00,57.39,57.46,57.37,57.45,128500.0,38.7053,38.7525,38.6918,38.7457,128500.0
2005-06-02 15:00:00,57.45,57.46,57.41,57.43,65700.0,38.7457,38.7525,38.7188,38.7323,65700.0
2005-06-02 15:05:00,57.44,57.56,57.44,57.48,164200.0,38.739,38.8199,38.739,38.766,164200.0
2005-06-02 15:10:00,57.46,57.47,57.38,57.38,43300.0,38.7525,38.7592,38.6985,38.6985,43300.0
2005-06-02 15:15:00,57.39,57.4,57.35,57.37,65900.0,38.7053,38.712,38.6783,38.6918,65900.0
2005-06-02 15:20:00,57.37,57.4,57.36,57.37,96700.0,38.6918,38.712,38.685,38.6918,96700.0
2005-06-02 15:25:00,57.37,57.38,57.35,57.37,101600.0,38.6918,38.6985,38.6783,38.6918,101600.0
2005-06-02 15:30:00,57.37,57.37,57.32,57.33,33600.0,38.6918,38.6918,38.6581,38.6648,33600.0
2005-06-02 15:35:00,57.34,57.34,57.31,57.34,26000.0,38.6716,38.6716,38.6513,38.6716,26000.0
2005-06-02 15:40:00,57.34,57.35,57.28,57.3,62400.0,38.6716,38.6783,38.6311,38.6446,62400.0
2005-06-02 15:45:00,57.31,57.32,57.15,57.15,60000.0,38.6513,38.6581,38.5434,38.5434,60000.0
2005-06-02 15:50:00,57.15,57.22,57.14,57.22,106300.0,38.5434,38.5906,38.5367,38.5906,106300.0
2005-06-02 15:55:00,57.22,57.22,57.13,57.17,140800.0,38.5906,38.5906,38.5299,38.5569,140800.0
2005-06-03 09:30:00,57.48,57.5,57.45,57.45,65500.0,38.766,38.7795,38.7457,38.7457,65500.0
2005-06-03 09:35:00,57.45,57.46,57.3,57.31,159700.0,38.7457,38.7525,38.6446,38.6513,159700.0
2005-06-03 09:40:00,57.33,57.43,57.33,57.4,74100.0,38.6648,38.7323,38.6648,38.712,74100.0
2005-06-03 09:45:00,57.4,57.57,57.4,57.51,71100.0,38.712,38.8267,38.712,38.7862,71100.0
2005-06-03 09:50:00,57.5,57.57,57.47,57.5,86400.0,38.7795,38.8267,38.7592,38.7795,86400.0
2005-06-03 09:55:00,57.5,57.5,57.3,57.31,84800.0,38.7795,38.7795,38.6446,38.6513,84800.0
2005-06-03 10:00:00,57.31,57.36,57.26,57.32,28500.0,38.6513,38.685,38.6176,38.6581,28500.0
2005-06-03 10:05:00,57.31,57.35,57.3,57.33,34900.0,38.6513,38.6783,38.6446,38.6648,34900.0
2005-06-03 10:10:00,57.34,57.4,57.34,57.37,53200.0,38.6716,38.712,38.6716,38.6918,53200.0
2005-06-03 10:15:00,57.4,57.4,57.32,57.32,45800.0,38.712,38.712,38.6581,38.6581,45800.0
2005-06-03 10:20:00,57.32,57.33,57.26,57.31,27700.0,38.6581,38.6648,38.6176,38.6513,27700.0
2005-06-03 10:25:00,57.3,57.32,57.27,57.3,33700.0,38.6446,38.6581,38.6244,38.6446,33700.0
2005-06-03 10:30:00,57.3,57.31,57.28,57.3,28900.0,38.6446,38.6513,38.6311,38.6446,28900.0
2005-06-03 10:35:00,57.3,57.35,57.3,57.3,51300.0,38.6446,38.6783,38.6446,38.6446,51300.0
2005-06-03 10:40:00,57.3,57.32,57.27,57.28,51400.0,38.6446,38.6581,38.6244,38.6311,51400.0
2005-06-03 10:45:00,57.28,57.32,57.27,57.29,26100.0,38.6311,38.6581,38.6244,38.6378,26100.0
2005-06-03 10:50:00,57.3,57.33,57.29,57.31,64700.0,38.6446,38.6648,38.6378,38.6513,64700.0
2005-06-03 10:55:00,57.3,57.31,57.26,57.3,66300.0,38.6446,38.6513,38.6176,38.6446,66300.0
2005-06-03 11:00:00,57.29,57.3,57.22,57.25,64500.0,38.6378,38.6446,38.5906,38.6109,64500.0
2005-06-03 11:05:00,57.25,57.25,57.18,57.18,53400.0,38.6109,38.6109,38.5637,38.5637,53400.0
2005-06-03 11:10:00,57.18,57.18,57.11,57.12,24600.0,38.5637,38.5637,38.5164,38.5232,24600.0
2005-06-03 11:15:00,57.12,57.22,57.11,57.14,96200.0,38.5232,38.5906,38.5164,38.5367,96200.0
2005-06-03 11:20:00,57.17,57.17,57.11,57.15,21900.0,38.5569,38.5569,38.5164,38.5434,21900.0
2005-06-03 11:25:00,57.14,57.16,57.14,57.14,15700.0,38.5367,38.5502,38.5367,38.5367,15700.0
2005-06-03 11:30:00,57.14,57.14,57.08,57.09,26500.0,38.5367,38.5367,38.4962,38.503,26500.0
2005-06-03 11:35:00,57.09,57.09,57.03,57.04,22100.0,38.503,38.503,38.4625,38.4692,22100.0
2005-06-03 11:40:00,57.04,57.1,57.03,57.09,36300.0,38.4692,38.5097,38.4625,38.503,36300.0
2005-06-03 11:45:00,57.1,57.14,57.03,57.09,50000.0,38.5097,38.5367,38.4625,38.503,50000.0
2005-06-03 11:50:00,57.09,57.09,57.01,57.04,68500.0,38.503,38.503,38.449,38.4692,68500.0
2005-06-03 11:55:00,57.03,57.03,57.0,57.02,48200.0,38.4625,38.4625,38.4423,38.4557,48200.0
2005-06-03 12:00:00,57.01,57.05,57.0,57.04,30900.0,38.449,38.476,38.4423,38.4692,30900.0
2005-06-03 12:05:00,57.05,57.05,57.0,57.02,48100.0,38.476,38.476,38.4423,38.4557,48100.0
2005-06-03 12:10:00,57.01,57.01,56.92,56.92,50200.0,38.449,38.449,38.3883,38.3883,50200.0
2005-06-03 12:15:00,56.92,56.93,56.86,56.86,16000.0,38.3883,38.395,38.3478,38.3478,16000.0
2005-06-03 12:20:00,56.86,56.94,56.86,56.92,38500.0,38.3478,38.4018,38.3478,38.3883,38500.0
2005-06-03 12:25:00,56.92,56.96,56.92,56.94,49400.0,38.3883,38.4153,38.3883,38.4018,49400.0
2005-06-03 12:30:00,56.95,56.99,56.95,56.99,25600.0,38.4085,38.4355,38.4085,38.4355,25600.0
2005-06-03 12:35:00,56.99,57.03,56.97,57.03,23400.0,38.4355,38.4625,38.422,38.4625,23400.0
2005-06-03 12:40:00,57.03,57.05,57.03,57.04,11200.0,38.4625,38.476,38.4625,38.4692,11200.0
2005-06-03 12:45:00,57.04,57.08,57.01,57.05,15400.0,38.4692,38.4962,38.449,38.476,15400.0
2005-06-03 12:50:00,57.05,57.08,57.05,57.07,11800.0,38.476,38.4962,38.476,38.4895,11800.0
2005-06-03 12:55:00,57.07,57.18,57.07,57.09,18900.0,38.4895,38.5637,38.4895,38.503,18900.0
2005-06-03 13:00:00,57.08,57.15,57.07,57.15,34500.0,38.4962,38.5434,38.4895,38.5434,34500.0
2005-06-03 13:05:00,57.16,57.17,57.15,57.15,16100.0,38.5502,38.5569,38.5434,38.5434,16100.0
2005-06-03 13:10:00,57.15,57.16,57.11,57.11,10800.0,38.5434,38.5502,38.5164,38.5164,10800.0
2005-06-03 13:15:00,57.12,57.16,57.11,57.14,13400.0,38.5232,38.5502,38.5164,38.5367,13400.0
2005-06-03 13:20:00,57.14,57.15,57.13,57.13,8500.0,38.5367,38.5434,38.5299,38.5299,8500.0
2005-06-03 13:25:00,57.13,57.18,57.11,57.18,14500.0,38.5299,38.5637,38.5164,38.5637,14500.0
2005-06-03 13:30:00,57.18,57.24,57.18,57.23,24100.0,38.5637,38.6041,38.5637,38.5974,24100.0
2005-06-03 13:35:00,57.23,57.32,57.23,57.32,28000.0,38.5974,38.6581,38.5974,38.6581,28000.0
2005-06-03 13:40:00,57.32,57.37,57.32,57.37,10200.0,38.6581,38.6918,38.6581,38.6918,10200.0
2005-06-03 13:45:00,57.36,57.37,57.35,57.36,22700.0,38.685,38.6918,38.6783,38.685,22700.0
2005-06-03 13:50:00,57.35,57.36,57.32,57.33,33800.0,38.6783,38.685,38.6581,38.6648,33800.0
2005-06-03 13:55:00,57.34,57.34,57.3,57.32,7700.0,38.6716,38.6716,38.6446,38.6581,7700.0
2005-06-03 14:00:00,57.31,57.34,57.27,57.3,26100.0,38.6513,38.6716,38.6244,38.6446,26100.0
2005-06-03 14:05:00,57.3,57.34,57.3,57.33,32900.0,38.6446,38.6716,38.6446,38.6648,32900.0
2005-06-03 14:10:00,57.31,57.35,57.29,57.35,36400.0,38.6513,38.6783,38.6378,38.6783,36400.0
2005-06-03 14:15:00,57.34,57.39,57.34,57.39,55300.0,38.6716,38.7053,38.6716,38.7053,55300.0
2005-06-03 14:20:00,57.39,57.43,57.38,57.38,49700.0,38.7053,38.7323,38.6985,38.6985,49700.0
2005-06-03 14:25:00,57.37,57.4,57.34,57.4,53300.0,38.6918,38.712,38.6716,38.712,53300.0
2005-06-03 14:30:00,57.4,57.4,57.39,57.4,18300.0,38.712,38.712,38.7053,38.712,18300.0
2005-06-03 14:35:00,57.4,57.4,57.34,57.35,21500.0,38.712,38.712,38.6716,38.6783,21500.0
2005-06-03 14:40:00,57.35,57.36,57.32,57.36,12200.0,38.6783,38.685,38.6581,38.685,12200.0
2005-06-03 14:45:00,57.38,57.4,57.36,57.37,53400.0,38.6985,38.712,38.685,38.6918,53400.0
2005-06-03 14:50:00,57.37,57.38,57.33,57.34,40100.0,38.6918,38.6985,38.6648,38.6716,40100.0
2005-06-03 14:55:00,57.35,57.37,57.34,57.34,28200.0,38.6783,38.6918,38.6716,38.6716,28200.0
2005-06-03 15:00:00,57.34,57.34,57.27,57.27,32000.0,38.6716,38.6716,38.6244,38.6244,32000.0
2005-06-03 15:05:00,57.28,57.35,57.28,57.33,32200.0,38.6311,38.6783,38.6311,38.6648,32200.0
2005-06-03 15:10:00,57.33,57.34,57.24,57.26,40600.0,38.6648,38.6716,38.6041,38.6176,40600.0
2005-06-03 15:15:00,57.26,57.3,57.25,57.27,51800.0,38.6176,38.6446,38.6109,38.6244,51800.0
2005-06-03 15:20:00,57.28,57.3,57.26,57.3,45900.0,38.6311,38.6446,38.6176,38.6446,45900.0
2005-06-03 15:25:00,57.29,57.3,57.19,57.22,52500.0,38.6378,38.6446,38.5704,38.5906,52500.0
2005-06-03 15:30:00,57.22,57.29,57.21,57.29,30900.0,38.5906,38.6378,38.5839,38.6378,30900.0
2005-06-03 15:35:00,57.28,57.3,57.24,57.26,49700.0,38.6311,38.6446,38.6041,38.6176,49700.0
2005-06-03 15:40:00,57.26,57.28,57.22,57.24,43100.0,38.6176,38.6311,38.5906,38.6041,43100.0
2005-06-03 15:45:00,57.24,57.25,57.22,57.22,30700.0,38.6041,38.6109,38.5906,38.5906,30700.0
2005-06-03 15:50:00,57.22,57.24,57.19,57.23,56300.0,38.5906,38.6041,38.5704,38.5974,56300.0
2005-06-03 15:55:00,57.23,57.26,57.23,57.25,51800.0,38.5974,38.6176,38.5974,38.6109,51800.0
2005-06-06 09:30:00,57.9,58.5,57.87,58.23,132100.0,39.0492,39.4539,39.029,39.2718,132100.0
2005-06-06 09:35:00,58.23,58.4,58.0,58.01,75900.0,39.2718,39.3865,39.1167,39.1234,75900.0
2005-06-06 09:40:00,57.97,58.16,57.96,58.05,84200.0,39.0964,39.2246,39.0897,39.1504,84200.0
2005-06-06 09:45:00,58.05,58.32,58.0,58.0,55900.0,39.1504,39.3325,39.1167,39.1167,55900.0
2005-06-06 09:50:00,58.01,58.15,58.0,58.1,48400.0,39.1234,39.2178,39.1167,39.1841,48400.0
2005-06-06 09:55:00,58.09,58.1,58.0,58.02,45700.0,39.1774,39.1841,39.1167,39.1302,45700.0
2005-06-06 10:00:00,58.02,58.05,57.96,57.99,63300.0,39.1302,39.1504,39.0897,39.1099,63300.0
2005-06-06 10:05:00,57.99,58.03,57.98,58.0,215300.0,39.1099,39.1369,39.1032,39.1167,215300.0
2005-06-06 10:10:00,58.0,58.06,58.0,58.05,79000.0,39.1167,39.1571,39.1167,39.1504,79000.0
2005-06-06 10:15:00,58.04,58.05,58.01,58.02,21000.0,39.1437,39.1504,39.1234,39.1302,21000.0
2005-06-06 10:20:00,58.02,58.04,58.01,58.03,27500.0,39.1302,39.1437,39.1234,39.1369,27500.0
2005-06-06 10:25:00,58.04,58.04,57.95,57.97,28300.0,39.1437,39.1437,39.083,39.0964,28300.0
2005-06-06 10:30:00,57.97,58.02,57.96,58.01,44200.0,39.0964,39.1302,39.0897,39.1234,44200.0
2005-06-06 10:35:00,58.01,58.03,57.99,58.0,58900.0,39.1234,39.1369,39.1099,39.1167,58900.0
2005-06-06 10:40:00,58.01,58.01,57.98,57.99,53500.0,39.1234,39.1234,39.1032,39.1099,53500.0
2005-06-06 10:45:00,57.99,57.99,57.91,57.91,25100.0,39.1099,39.1099,39.056,39.056,25100.0
2005-06-06 10:50:00,57.91,57.91,57.86,57.86,14200.0,39.056,39.056,39.0223,39.0223,14200.0
2005-06-06 10:55:00,57.87,57.87,57.65,57.67,56200.0,39.029,39.029,38.8806,38.8941,56200.0
2005-06-06 11:00:00,57.67,57.74,57.67,57.73,50700.0,38.8941,38.9413,38.8941,38.9346,50700.0
2005-06-06 11:05:00,57.73,57.75,57.71,57.75,16800.0,38.9346,38.9481,38.9211,38.9481,16800.0
2005-06-06 11:10:00,57.75,57.76,57.72,57.76,18900.0,38.9481,38.9548,38.9278,38.9548,18900.0
2005-06-06 11:15:00,57.76,57.81,57.74,57.76,32900.0,38.9548,38.9885,38.9413,38.9548,32900.0
2005-06-06 11:20:00,57.75,57.75,57.67,57.71,32800.0,38.9481,38.9481,38.8941,38.9211,32800.0
2005-06-06 11:25:00,57.71,57.78,57.71,57.77,20000.0,38.9211,38.9683,38.9211,38.9616,20000.0
2005-06-06 11:30:00,57.8,57.87,57.77,57.87,20600.0,38.9818,39.029,38.9616,39.029,20600.0
2005-06-06 11:35:00,57.86,57.88,57.84,57.85,17500.0,39.0223,39.0357,39.0088,39.0155,17500.0
2005-06-06 11:40:00,57.85,57.88,57.84,57.86,20400.0,39.0155,39.0357,39.0088,39.0223,20400.0
2005-06-06 11:45:00,57.87,57.9,57.86,57.89,13300.0,39.029,39.0492,39.0223,39.0425,13300.0
2005-06-06 11:50:00,57.9,57.94,57.89,57.94,30800.0,39.0492,39.0762,39.0425,39.0762,30800.0
2005-06-06 11:55:00,57.94,58.01,57.9,57.99,54000.0,39.0762,39.1234,39.0492,39.1099,54000.0
2005-06-06 12:00:00,57.99,58.1,57.99,58.09,65000.0,39.1099,39.1841,39.1099,39.1774,65000.0
2005-06-06 12:05:00,58.09,58.1,58.06,58.08,34500.0,39.1774,39.1841,39.1571,39.1706,34500.0
2005-06-06 12:10:00,58.09,58.19,58.09,58.13,38700.0,39.1774,39.2448,39.1774,39.2044,38700.0
2005-06-06 12:15:00,58.12,58.17,58.1,58.17,38800.0,39.1976,39.2313,39.1841,39.2313,38800.0
2005-06-06 12:20:00,58.16,58.17,58.07,58.1,16500.0,39.2246,39.2313,39.1639,39.1841,16500.0
2005-06-06 12:25:00,58.1,58.17,58.09,58.15,57400.0,39.1841,39.2313,39.1774,39.2178,57400.0
2005-06-06 12:30:00,58.16,58.2,58.14,58.2,44200.0,39.2246,39.2516,39.2111,39.2516,44200.0
2005-06-06 12:35:00,58.19,58.2,58.17,58.18,17300.0,39.2448,39.2516,39.2313,39.2381,17300.0
2005-06-06 12:40:00,58.17,58.19,58.16,58.17,7900.0,39.2313,39.2448,39.2246,39.2313,7900.0
2005-06-06 12:45:00,58.19,58.19,58.09,58.09,96000.0,39.2448,39.2448,39.1774,39.1774,96000.0
2005-06-06 12:50:00,58.09,58.09,58.08,58.08,8600.0,39.1774,39.1774,39.1706,39.1706,8600.0
2005-06-06 12:55:00,58.09,58.09,58.08,58.09,15600.0,39.1774,39.1774,39.1706,39.1774,15600.0
2005-06-06 13:00:00,58.09,58.09,58.08,58.09,15500.0,39.1774,39.1774,39.1706,39.1774,15500.0
2005-06-06 13:05:00,58.08,58.09,58.06,58.07,33300.0,39.1706,39.1774,39.1571,39.1639,33300.0
2005-06-06 13:10:00,58.08,58.09,58.07,58.08,34600.0,39.1706,39.1774,39.1639,39.1706,34600.0
2005-06-06 13:15:00,58.07,58.07,58.06,58.07,26800.0,39.1639,39.1639,39.1571,39.1639,26800.0
2005-06-06 13:20:00,58.08,58.09,58.06,58.07,19200.0,39.1706,39.1774,39.1571,39.1639,19200.0
2005-06-06 13:25:00,58.07,58.07,58.06,58.07,8600.0,39.1639,39.1639,39.1571,39.1639,8600.0
2005-06-06 13:30:00,58.07,58.08,58.0,58.02,85200.0,39.1639,39.1706,39.1167,39.1302,85200.0
2005-06-06 13:35:00,58.02,58.03,58.0,58.02,7600.0,39.1302,39.1369,39.1167,39.1302,7600.0
2005-06-06 13:40:00,58.02,58.04,58.02,58.04,7200.0,39.1302,39.1437,39.1302,39.1437,7200.0
2005-06-06 13:45:00,58.04,58.06,58.03,58.04,14800.0,39.1437,39.1571,39.1369,39.1437,14800.0
2005-06-06 13:50:00,58.04,58.05,58.03,58.03,17700.0,39.1437,39.1504,39.1369,39.1369,17700.0
2005-06-06 13:55:00,58.04,58.05,58.02,58.02,8700.0,39.1437,39.1504,39.1302,39.1302,8700.0
2005-06-06 14:00:00,58.01,58.02,57.98,57.98,31100.0,39.1234,39.1302,39.1032,39.1032,31100.0
2005-06-06 14:05:00,57.98,58.0,57.95,57.96,37900.0,39.1032,39.1167,39.083,39.0897,37900.0
2005-06-06 14:10:00,57.96,57.97,57.96,57.96,46700.0,39.0897,39.0964,39.0897,39.0897,46700.0
2005-06-06 14:15:00,57.95,57.96,57.91,57.91,13800.0,39.083,39.0897,39.056,39.056,13800.0
2005-06-06 14:20:00,57.91,57.93,57.91,57.92,12000.0,39.056,39.0695,39.056,39.0627,12000.0
2005-06-06 14:25:00,57.92,57.98,57.92,57.98,38300.0,39.0627,39.1032,39.0627,39.1032,38300.0
2005-06-06 14:30:00,57.98,58.0,57.94,58.0,12100.0,39.1032,39.1167,39.0762,39.1167,12100.0
2005-06-06 14:35:00,58.0,58.0,57.94,57.98,29700.0,39.1167,39.1167,39.0762,39.1032,29700.0
2005-06-06 14:40:00,57.98,57.99,57.95,57.99,16900.0,39.1032,39.1099,39.083,39.1099,16900.0
2005-06-06 14:45:00,57.99,57.99,57.91,57.92,19300.0,39.1099,39.1099,39.056,39.0627,19300.0
2005-06-06 14:50:00,57.93,57.97,57.92,57.96,8100.0,39.0695,39.0964,39.0627,39.0897,8100.0
2005-06-06 14:55:00,57.96,57.99,57.96,57.98,9700.0,39.0897,39.1099,39.0897,39.1032,9700.0
2005-06-06 15:00:00,57.98,57.98,57.93,57.96,17200.0,39.1032,39.1032,39.0695,39.0897,17200.0
2005-06-06 15:05:00,57.96,57.96,57.94,57.94,15900.0,39.0897,39.0897,39.0762,39.0762,15900.0
2005-06-06 15:10:00,57.94,57.95,57.9,57.91,22700.0,39.0762,39.083,39.0492,39.056,22700.0
2005-06-06 15:15:00,57.9,57.91,57.89,57.9,23400.0,39.0492,39.056,39.0425,39.0492,23400.0
2005-06-06 15:20:00,57.9,57.92,57.89,57.91,40000.0,39.0492,39.0627,39.0425,39.056,40000.0
2005-06-06 15:25:00,57.91,57.93,57.91,57.92,19100.0,39.056,39.0695,39.056,39.0627,19100.0
2005-06-06 15:30:00,57.92,57.92,57.88,57.91,67100.0,39.0627,39.0627,39.0357,39.056,67100.0
2005-06-06 15:35:00,57.91,58.05,57.91,58.04,48300.0,39.056,39.1504,39.056,39.1437,48300.0
2005-06-06 15:40:00,58.03,58.07,58.03,58.05,61200.0,39.1369,39.1639,39.1369,39.1504,61200.0
2005-06-06 15:45:00,58.05,58.11,58.03,58.05,106100.0,39.1504,39.1909,39.1369,39.1504,106100.0
2005-06-06 15:50:00,58.05,58.11,58.04,58.05,74600.0,39.1504,39.1909,39.1437,39.1504,74600.0
2005-06-06 15:55:00,58.04,58.07,58.04,58.05,76800.0,39.1437,39.1639,39.1437,39.1504,76800.0
2005-06-07 09:30:00,29.03,29.18,29.0,29.18,168900.0,19.5786,19.6797,19.5583,19.6797,168900.0
2005-06-07 09:35:00,29.18,29.24,29.17,29.22,128200.0,19.6797,19.7202,19.673,19.7067,128200.0
2005-06-07 09:40:00,29.22,29.34,29.21,29.34,71000.0,19.7067,19.7876,19.7,19.7876,71000.0
2005-06-07 09:45:00,29.33,29.37,29.24,29.32,134300.0,19.7809,19.8079,19.7202,19.7742,134300.0
2005-06-07 09:50:00,29.32,29.32,29.25,29.31,99400.0,19.7742,19.7742,19.7269,19.7674,99400.0
2005-06-07 09:55:00,29.31,29.34,29.27,29.3,42800.0,19.7674,19.7876,19.7404,19.7607,42800.0
2005-06-07 10:00:00,29.28,29.3,29.23,29.24,34700.0,19.7472,19.7607,19.7135,19.7202,34700.0
2005-06-07 10:05:00,29.23,29.3,29.22,29.27,53500.0,19.7135,19.7607,19.7067,19.7404,53500.0
2005-06-07 10:10:00,29.27,29.31,29.27,29.28,39700.0,19.7404,19.7674,19.7404,19.7472,39700.0
2005-06-07 10:15:00,29.28,29.36,29.28,29.34,38100.0,19.7472,19.8011,19.7472,19.7876,38100.0
2005-06-07 10:20:00,29.35,29.44,29.34,29.44,40900.0,19.7944,19.8551,19.7876,19.8551,40900.0
2005-06-07 10:25:00,29.45,29.49,29.43,29.48,96600.0,19.8618,19.8888,19.8483,19.8821,96600.0
2005-06-07 10:30:00,29.48,29.56,29.48,29.51,108600.0,19.8821,19.936,19.8821,19.9023,108600.0
2005-06-07 10:35:00,29.51,29.51,29.49,29.49,76200.0,19.9023,19.9023,19.8888,19.8888,76200.0
2005-06-07 10:40:00,29.49,29.5,29.48,29.49,50600.0,19.8888,19.8956,19.8821,19.8888,50600.0
2005-06-07 10:45:00,29.49,29.5,29.45,29.49,134900.0,19.8888,19.8956,19.8618,19.8888,134900.0
2005-06-07 10:50:00,29.49,29.49,29.45,29.49,86500.0,19.8888,19.8888,19.8618,19.8888,86500.0
2005-06-07 10:55:00,29.49,29.54,29.49,29.54,63600.0,19.8888,19.9225,19.8888,19.9225,63600.0
2005-06-07 11:00:00,29.54,29.55,29.5,29.5,42000.0,19.9225,19.9293,19.8956,19.8956,42000.0
2005-06-07 11:05:00,29.51,29.55,29.5,29.55,45600.0,19.9023,19.9293,19.8956,19.9293,45600.0
2005-06-07 11:10:00,29.56,29.61,29.55,29.6,98200.0,19.936,19.9697,19.9293,19.963,98200.0
2005-06-07 11:15:00,29.6,29.65,29.59,29.6,89600.0,19.963,19.9967,19.9563,19.963,89600.0
2005-06-07 11:20:00,29.59,29.67,29.58,29.67,42300.0,19.9563,20.0102,19.9495,20.0102,42300.0
2005-06-07 11:25:00,29.67,29.68,29.63,29.63,57300.0,20.0102,20.0169,19.9832,19.9832,57300.0
2005-06-07 11:30:00,29.61,29.63,29.57,29.57,197600.0,19.9697,19.9832,19.9428,19.9428,197600.0
2005-06-07 11:35:00,29.56,29.56,29.52,29.52,71300.0,19.936,19.936,19.909,19.909,71300.0
2005-06-07 11:40:00,29.53,29.53,29.48,29.49,92000.0,19.9158,19.9158,19.8821,19.8888,92000.0
2005-06-07 11:45:00,29.49,29.5,29.44,29.44,69100.0,19.8888,19.8956,19.8551,19.8551,69100.0
2005-06-07 11:50:00,29.44,29.44,29.42,29.44,55500.0,19.8551,19.8551,19.8416,19.8551,55500.0
2005-06-07 11:55:00,29.45,29.48,29.43,29.47,289600.0,19.8618,19.8821,19.8483,19.8753,289600.0
2005-06-07 12:00:00,29.47,29.49,29.44,29.45,72900.0,19.8753,19.8888,19.8551,19.8618,72900.0
2005-06-07 12:05:00,29.45,29.48,29.45,29.48,128100.0,19.8618,19.8821,19.8618,19.8821,128100.0
2005-06-07 12:10:00,29.48,29.52,29.48,29.5,90500.0,19.8821,19.909,19.8821,19.8956,90500.0
2005-06-07 12:15:00,29.5,29.54,29.5,29.54,96100.0,19.8956,19.9225,19.8956,19.9225,96100.0
2005-06-07 12:20:00,29.54,29.57,29.53,29.56,54100.0,19.9225,19.9428,19.9158,19.936,54100.0
2005-06-07 12:25:00,29.55,29.56,29.54,29.55,22900.0,19.9293,19.936,19.9225,19.9293,22900.0
2005-06-07 12:30:00,29.55,29.57,29.55,29.57,17000.0,19.9293,19.9428,19.9293,19.9428,17000.0
2005-06-07 12:35:00,29.57,29.6,29.56,29.56,45800.0,19.9428,19.963,19.936,19.936,45800.0
2005-06-07 12:40:00,29.55,29.59,29.55,29.59,23500.0,19.9293,19.9563,19.9293,19.9563,23500.0
2005-06-07 12:45:00,29.59,29.6,29.58,29.6,26500.0,19.9563,19.963,19.9495,19.963,26500.0
2005-06-07 12:50:00,29.6,29.6,29.56,29.59,18300.0,19.963,19.963,19.936,19.9563,18300.0
2005-06-07 12:55:00,29.58,29.58,29.55,29.57,67300.0,19.9495,19.9495,19.9293,19.9428,67300.0
2005-06-07 13:00:00,29.55,29.56,29.53,29.56,16300.0,19.9293,19.936,19.9158,19.936,16300.0
2005-06-07 13:05:00,29.55,29.58,29.55,29.57,27800.0,19.9293,19.9495,19.9293,19.9428,27800.0
2005-06-07 13:10:00,29.57,29.59,29.55,29.56,21500.0,19.9428,19.9563,19.9293,19.936,21500.0
2005-06-07 13:15:00,29.55,29.56,29.55,29.55,16500.0,19.9293,19.936,19.9293,19.9293,16500.0
2005-06-07 13:20:00,29.54,29.55,29.51,29.54,34000.0,19.9225,19.9293,19.9023,19.9225,34000.0
2005-06-07 13:25:00,29.54,29.55,29.51,29.52,35300.0,19.9225,19.9293,19.9023,19.909,35300.0
2005-06-07 13:30:00,29.52,29.54,29.51,29.53,41700.0,19.909,19.9225,19.9023,19.9158,41700.0
2005-06-07 13:35:00,29.53,29.54,29.51,29.54,38800.0,19.9158,19.9225,19.9023,19.9225,38800.0
2005-06-07 13:40:00,29.53,29.53,29.46,29.5,187500.0,19.9158,19.9158,19.8686,19.8956,187500.0
2005-06-07 13:45:00,29.49,29.5,29.46,29.47,43800.0,19.8888,19.8956,19.8686,19.8753,43800.0
2005-06-07 13:50:00,29.46,29.46,29.4,29.43,51100.0,19.8686,19.8686,19.8281,19.8483,51100.0
2005-06-07 13:55:00,29.42,29.43,29.37,29.38,38200.0,19.8416,19.8483,19.8079,19.8146,38200.0
2005-06-07 14:00:00,29.37,29.41,29.35,29.39,81500.0,19.8079,19.8349,19.7944,19.8214,81500.0
2005-06-07 14:05:00,29.39,29.41,29.36,29.4,127400.0,19.8214,19.8349,19.8011,19.8281,127400.0
2005-06-07 14:10:00,29.41,29.42,29.36,29.38,237700.0,19.8349,19.8416,19.8011,19.8146,237700.0
2005-06-07 14:15:00,29.37,29.4,29.34,29.36,146600.0,19.8079,19.8281,19.7876,19.8011,146600.0
2005-06-07 14:20:00,29.36,29.37,29.34,29.35,70700.0,19.8011,19.8079,19.7876,19.7944,70700.0
2005-06-07 14:25:00,29.35,29.5,29.32,29.35,119200.0,19.7944,19.8956,19.7742,19.7944,119200.0
2005-06-07 14:30:00,29.36,29.38,29.35,29.35,79500.0,19.8011,19.8146,19.7944,19.7944,79500.0
2005-06-07 14:35:00,29.36,29.38,29.34,29.34,91500.0,19.8011,19.8146,19.7876,19.7876,91500.0
2005-06-07 14:40:00,29.34,29.35,29.32,29.34,54600.0,19.7876,19.7944,19.7742,19.7876,54600.0
2005-06-07 14:45:00,29.34,29.34,29.32,29.33,40200.0,19.7876,19.7876,19.7742,19.7809,40200.0
2005-06-07 14:50:00,29.32,29.33,29.31,29.32,23500.0,19.7742,19.7809,19.7674,19.7742,23500.0
2005-06-07 14:55:00,29.32,29.32,29.29,29.29,53300.0,19.7742,19.7742,19.7539,19.7539,53300.0
2005-06-07 15:00:00,29.29,29.29,29.25,29.26,52900.0,19.7539,19.7539,19.7269,19.7337,52900.0
2005-06-07 15:05:00,29.26,29.27,29.25,29.26,65200.0,19.7337,19.7404,19.7269,19.7337,65200.0
2005-06-07 15:10:00,29.26,29.3,29.26,29.28,108500.0,19.7337,19.7607,19.7337,19.7472,108500.0
2005-06-07 15:15:00,29.27,29.29,29.24,29.29,65900.0,19.7404,19.7539,19.7202,19.7539,65900.0
2005-06-07 15:20:00,29.29,29.3,29.26,29.27,79100.0,19.7539,19.7607,19.7337,19.7404,79100.0
2005-06-07 15:25:00,29.27,29.28,29.22,29.26,141700.0,19.7404,19.7472,19.7067,19.7337,141700.0
2005-06-07 15:30:00,29.26,29.27,29.21,29.23,97100.0,19.7337,19.7404,19.7,19.7135,97100.0
2005-06-07 15:35:00,29.23,29.23,29.16,29.16,98300.0,19.7135,19.7135,19.6662,19.6662,98300.0
2005-06-07 15:40:00,29.17,29.17,29.12,29.13,72300.0,19.673,19.673,19.6393,19.646,72300.0
2005-06-07 15:45:00,29.13,29.14,29.12,29.13,96200.0,19.646,19.6528,19.6393,19.646,96200.0
2005-06-07 15:50:00,29.13,29.15,29.12,29.14,84700.0,19.646,19.6595,19.6393,19.6528,84700.0
2005-06-07 15:55:00,29.14,29.15,29.13,29.15,87500.0,19.6528,19.6595,19.646,19.6595,87500.0
2005-06-08 09:30:00,29.38,29.39,29.34,29.36,127500.0,19.8146,19.8214,19.7876,19.8011,127500.0
2005-06-08 09:35:00,29.36,29.4,29.21,29.21,46500.0,19.8011,19.8281,19.7,19.7,46500.0
2005-06-08 09:40:00,29.22,29.3,29.2,29.26,103300.0,19.7067,19.7607,19.6932,19.7337,103300.0
2005-06-08 09:45:00,29.25,29.28,29.25,29.25,65400.0,19.7269,19.7472,19.7269,19.7269,65400.0
2005-06-08 09:50:00,29.26,29.26,29.21,29.23,44300.0,19.7337,19.7337,19.7,19.7135,44300.0
2005-06-08 09:55:00,29.23,29.23,29.21,29.23,50900.0,19.7135,19.7135,19.7,19.7135,50900.0
2005-06-08 10:00:00,29.22,29.23,29.19,29.21,57700.0,19.7067,19.7135,19.6865,19.7,57700.0
2005-06-08 10:05:00,29.21,29.21,29.17,29.19,59300.0,19.7,19.7,19.673,19.6865,59300.0
2005-06-08 10:10:00,29.19,29.19,29.17,29.18,26700.0,19.6865,19.6865,19.673,19.6797,26700.0
2005-06-08 10:15:00,29.17,29.18,29.12,29.13,52000.0,19.673,19.6797,19.6393,19.646,52000.0
2005-06-08 10:20:00,29.13,29.15,29.12,29.13,55300.0,19.646,19.6595,19.6393,19.646,55300.0
2005-06-08 10:25:00,29.13,29.16,29.08,29.14,104100.0,19.646,19.6662,19.6123,19.6528,104100.0
2005-06-08 10:30:00,29.15,29.15,29.0,29.01,96800.0,19.6595,19.6595,19.5583,19.5651,96800.0
2005-06-08 10:35:00,29.01,29.01,28.94,28.99,69900.0,19.5651,19.5651,19.5179,19.5516,69900.0
2005-06-08 10:40:00,29.0,29.07,29.0,29.06,46900.0,19.5583,19.6056,19.5583,19.5988,46900.0
2005-06-08 10:45:00,29.06,29.1,29.04,29.08,48100.0,19.5988,19.6258,19.5853,19.6123,48100.0
2005-06-08 10:50:00,29.07,29.13,29.05,29.11,62700.0,19.6056,19.646,19.5921,19.6325,62700.0
2005-06-08 10:55:00,29.1,29.13,29.08,29.12,25900.0,19.6258,19.646,19.6123,19.6393,25900.0
2005-06-08 11:00:00,29.12,29.13,29.1,29.11,20900.0,19.6393,19.646,19.6258,19.6325,20900.0
2005-06-08 11:05:00,29.11,29.11,29.09,29.1,37200.0,19.6325,19.6325,19.619,19.6258,37200.0
2005-06-08 11:10:00,29.09,29.11,29.08,29.1,47600.0,19.619,19.6325,19.6123,19.6258,47600.0
2005-06-08 11:15:00,29.1,29.18,29.1,29.15,47700.0,19.6258,19.6797,19.6258,19.6595,47700.0
2005-06-08 11:20:00,29.15,29.17,29.15,29.15,26600.0,19.6595,19.673,19.6595,19.6595,26600.0
2005-06-08 11:25:00,29.15,29.18,29.15,29.18,14100.0,19.6595,19.6797,19.6595,19.6797,14100.0
2005-06-08 11:30:00,29.17,29.18,29.16,29.17,56200.0,19.673,19.6797,19.6662,19.673,56200.0
2005-06-08 11:35:00,29.17,29.18,29.15,29.16,62000.0,19.673,19.6797,19.6595,19.6662,62000.0
2005-06-08 11:40:00,29.16,29.16,29.13,29.15,65800.0,19.6662,19.6662,19.646,19.6595,65800.0
2005-06-08 11:45:00,29.14,29.17,29.14,29.16,31200.0,19.6528,19.673,19.6528,19.6662,31200.0
2005-06-08 11:50:00,29.18,29.21,29.17,29.2,55400.0,19.6797,19.7,19.673,19.6932,55400.0
2005-06-08 11:55:00,29.2,29.22,29.19,29.22,19200.0,19.6932,19.7067,19.6865,19.7067,19200.0
2005-06-08 12:00:00,29.21,29.23,29.21,29.21,23700.0,19.7,19.7135,19.7,19.7,23700.0
2005-06-08 12:05:00,29.21,29.23,29.21,29.21,12700.0,19.7,19.7135,19.7,19.7,12700.0
2005-06-08 12:10:00,29.22,29.23,29.21,29.21,22200.0,19.7067,19.7135,19.7,19.7,22200.0
2005-06-08 12:15:00,29.22,29.24,29.22,29.22,22400.0,19.7067,19.7202,19.7067,19.7067,22400.0
2005-06-08 12:20:00,29.22,29.23,29.19,29.21,28400.0,19.7067,19.7135,19.6865,19.7,28400.0
2005-06-08 12:25:00,29.22,29.22,29.16,29.16,17300.0,19.7067,19.7067,19.6662,19.6662,17300.0
2005-06-08 12:30:00,29.17,29.18,29.14,29.15,25000.0,19.673,19.6797,19.6528,19.6595,25000.0
2005-06-08 12:35:00,29.14,29.14,29.12,29.14,14600.0,19.6528,19.6528,19.6393,19.6528,14600.0
2005-06-08 12:40:00,29.14,29.14,29.12,29.13,20900.0,19.6528,19.6528,19.6393,19.646,20900.0
2005-06-08 12:45:00,29.13,29.15,29.13,29.13,66100.0,19.646,19.6595,19.646,19.646,66100.0
2005-06-08 12:50:00,29.13,29.14,29.12,29.13,26800.0,19.646,19.6528,19.6393,19.646,26800.0
2005-06-08 12:55:00,29.12,29.13,29.11,29.11,26500.0,19.6393,19.646,19.6325,19.6325,26500.0
2005-06-08 13:00:00,29.11,29.12,29.08,29.09,67000.0,19.6325,19.6393,19.6123,19.619,67000.0
2005-06-08 13:05:00,29.09,29.1,29.08,29.09,17300.0,19.619,19.6258,19.6123,19.619,17300.0
2005-06-08 13:10:00,29.1,29.11,29.02,29.03,31400.0,19.6258,19.6325,19.5718,19.5786,31400.0
2005-06-08 13:15:00,29.03,29.04,29.02,29.02,41800.0,19.5786,19.5853,19.5718,19.5718,41800.0
2005-06-08 13:20:00,29.02,29.05,29.02,29.05,26500.0,19.5718,19.5921,19.5718,19.5921,26500.0
2005-06-08 13:25:00,29.05,29.05,29.03,29.04,21700.0,19.5921,19.5921,19.5786,19.5853,21700.0
2005-06-08 13:30:00,29.04,29.05,29.02,29.03,24300.0,19.5853,19.5921,19.5718,19.5786,24300.0
2005-06-08 13:35:00,29.04,29.04,29.02,29.03,13000.0,19.5853,19.5853,19.5718,19.5786,13000.0
2005-06-08 13:40:00,29.03,29.03,29.01,29.02,12700.0,19.5786,19.5786,19.5651,19.5718,12700.0
2005-06-08 13:45:00,29.02,29.03,28.96,28.96,32800.0,19.5718,19.5786,19.5314,19.5314,32800.0
2005-06-08 13:50:00,28.96,28.97,28.92,28.95,45800.0,19.5314,19.5381,19.5044,19.5246,45800.0
2005-06-08 13:55:00,28.95,28.95,28.92,28.92,46500.0,19.5246,19.5246,19.5044,19.5044,46500.0
2005-06-08 14:00:00,28.92,28.92,28.8,28.8,166300.0,19.5044,19.5044,19.4235,19.4235,166300.0
2005-06-08 14:05:00,28.81,28.83,28.76,28.82,117800.0,19.4302,19.4437,19.3965,19.4369,117800.0
2005-06-08 14:10:00,28.82,28.84,28.79,28.82,70800.0,19.4369,19.4504,19.4167,19.4369,70800.0
2005-06-08 14:15:00,28.82,28.83,28.81,28.82,45900.0,19.4369,19.4437,19.4302,19.4369,45900.0
2005-06-08 14:20:00,28.82,28.85,28.81,28.85,46700.0,19.4369,19.4572,19.4302,19.4572,46700.0
2005-06-08 14:25:00,28.85,28.85,28.84,28.85,52600.0,19.4572,19.4572,19.4504,19.4572,52600.0
2005-06-08 14:30:00,28.84,28.87,28.82,28.86,61800.0,19.4504,19.4707,19.4369,19.4639,61800.0
2005-06-08 14:35:00,28.85,28.86,28.85,28.86,40500.0,19.4572,19.4639,19.4572,19.4639,40500.0
2005-06-08 14:40:00,28.86,28.87,28.83,28.85,44500.0,19.4639,19.4707,19.4437,19.4572,44500.0
2005-06-08 14:45:00,28.85,28.86,28.78,28.79,37700.0,19.4572,19.4639,19.41,19.4167,37700.0
2005-06-08 14:50:00,28.78,28.83,28.78,28.81,71400.0,19.41,19.4437,19.41,19.4302,71400.0
2005-06-08 14:55:00,28.81,28.81,28.76,28.78,70600.0,19.4302,19.4302,19.3965,19.41,70600.0
2005-06-08 15:00:00,28.77,28.77,28.73,28.74,28400.0,19.4032,19.4032,19.3762,19.383,28400.0
2005-06-08 15:05:00,28.74,28.81,28.74,28.8,40300.0,19.383,19.4302,19.383,19.4235,40300.0
2005-06-08 15:10:00,28.8,28.84,28.8,28.84,31300.0,19.4235,19.4504,19.4235,19.4504,31300.0
2005-06-08 15:15:00,28.83,28.84,28.82,28.84,21300.0,19.4437,19.4504,19.4369,19.4504,21300.0
2005-06-08 15:20:00,28.84,28.87,28.84,28.86,48700.0,19.4504,19.4707,19.4504,19.4639,48700.0
2005-06-08 15:25:00,28.86,28.89,28.86,28.86,41900.0,19.4639,19.4842,19.4639,19.4639,41900.0
2005-06-08 15:30:00,28.85,28.88,28.85,28.87,60600.0,19.4572,19.4774,19.4572,19.4707,60600.0
2005-06-08 15:35:00,28.87,28.9,28.87,28.9,41800.0,19.4707,19.4909,19.4707,19.4909,41800.0
2005-06-08 15:40:00,28.9,28.91,28.89,28.91,61400.0,19.4909,19.4976,19.4842,19.4976,61400.0
2005-06-08 15:45:00,28.91,28.93,28.9,28.92,148100.0,19.4976,19.5111,19.4909,19.5044,148100.0
2005-06-08 15:50:00,28.92,28.92,28.88,28.9,98900.0,19.5044,19.5044,19.4774,19.4909,98900.0
2005-06-08 15:55:00,28.9,28.9,28.88,28.88,98400.0,19.4909,19.4909,19.4774,19.4774,98400.0
2005-06-09 09:30:00,28.89,28.9,28.78,28.78,55600.0,19.4842,19.4909,19.41,19.41,55600.0
2005-06-09 09:35:00,28.78,28.83,28.76,28.76,22100.0,19.41,19.4437,19.3965,19.3965,22100.0
2005-06-09 09:40:00,28.76,28.82,28.75,28.81,41200.0,19.3965,19.4369,19.3897,19.4302,41200.0
2005-06-09 09:45:00,28.82,28.92,28.81,28.92,39700.0,19.4369,19.5044,19.4302,19.5044,39700.0
2005-06-09 09:50:00,28.92,28.95,28.89,28.92,36100.0,19.5044,19.5246,19.4842,19.5044,36100.0
2005-06-09 09:55:00,28.92,29.0,28.92,29.0,47900.0,19.5044,19.5583,19.5044,19.5583,47900.0
2005-06-09 10:00:00,29.0,29.04,28.89,29.04,71800.0,19.5583,19.5853,19.4842,19.5853,71800.0
2005-06-09 10:05:00,29.03,29.07,28.99,29.03,39600.0,19.5786,19.6056,19.5516,19.5786,39600.0
2005-06-09 10:10:00,29.03,29.05,28.97,29.03,73700.0,19.5786,19.5921,19.5381,19.5786,73700.0
2005-06-09 10:15:00,29.03,29.07,28.97,28.97,69200.0,19.5786,19.6056,19.5381,19.5381,69200.0
2005-06-09 10:20:00,28.97,29.04,28.97,29.02,31200.0,19.5381,19.5853,19.5381,19.5718,31200.0
2005-06-09 10:25:00,29.01,29.01,28.95,28.97,68500.0,19.5651,19.5651,19.5246,19.5381,68500.0
2005-06-09 10:30:00,28.97,28.99,28.95,28.96,62100.0,19.5381,19.5516,19.5246,19.5314,62100.0
2005-06-09 10:35:00,28.96,28.96,28.9,28.91,30600.0,19.5314,19.5314,19.4909,19.4976,30600.0
2005-06-09 10:40:00,28.91,28.93,28.89,28.9,27000.0,19.4976,19.5111,19.4842,19.4909,27000.0
2005-06-09 10:45:00,28.9,28.93,28.89,28.92,48500.0,19.4909,19.5111,19.4842,19.5044,48500.0
2005-06-09 10:50:00,28.93,28.94,28.92,28.92,26700.0,19.5111,19.5179,19.5044,19.5044,26700.0
2005-06-09 10:55:00,28.92,28.95,28.91,28.92,37100.0,19.5044,19.5246,19.4976,19.5044,37100.0
2005-06-09 11:00:00,28.92,28.94,28.91,28.91,26600.0,19.5044,19.5179,19.4976,19.4976,26600.0
2005-06-09 11:05:00,28.9,28.94,28.89,28.94,38200.0,19.4909,19.5179,19.4842,19.5179,38200.0
2005-06-09 11:10:00,28.94,28.94,28.89,28.94,55500.0,19.5179,19.5179,19.4842,19.5179,55500.0
2005-06-09 11:15:00,28.94,28.98,28.91,28.91,29000.0,19.5179,19.5449,19.4976,19.4976,29000.0
2005-06-09 11:20:00,28.92,28.92,28.89,28.89,113000.0,19.5044,19.5044,19.4842,19.4842,113000.0
2005-06-09 11:25:00,28.89,28.89,28.82,28.83,23300.0,19.4842,19.4842,19.4369,19.4437,23300.0
2005-06-09 11:30:00,28.83,28.85,28.8,28.82,79400.0,19.4437,19.4572,19.4235,19.4369,79400.0
2005-06-09 11:35:00,28.82,28.84,28.81,28.83,65900.0,19.4369,19.4504,19.4302,19.4437,65900.0
2005-06-09 11:40:00,28.83,28.93,28.82,28.92,108300.0,19.4437,19.5111,19.4369,19.5044,108300.0
2005-06-09 11:45:00,28.92,28.92,28.88,28.89,65400.0,19.5044,19.5044,19.4774,19.4842,65400.0
2005-06-09 11:50:00,28.9,28.91,28.87,28.89,39300.0,19.4909,19.4976,19.4707,19.4842,39300.0
2005-06-09 11:55:00,28.89,28.9,28.89,28.89,40400.0,19.4842,19.4909,19.4842,19.4842,40400.0
2005-06-09 12:00:00,28.89,28.93,28.89,28.93,20300.0,19.4842,19.5111,19.4842,19.5111,20300.0
2005-06-09 12:05:00,28.93,28.93,28.88,28.88,64500.0,19.5111,19.5111,19.4774,19.4774,64500.0
2005-06-09 12:10:00,28.88,28.93,28.88,28.93,16300.0,19.4774,19.5111,19.4774,19.5111,16300.0
2005-06-09 12:15:00,28.93,28.94,28.9,28.9,27000.0,19.5111,19.5179,19.4909,19.4909,27000.0
2005-06-09 12:20:00,28.92,28.93,28.9,28.93,35700.0,19.5044,19.5111,19.4909,19.5111,35700.0
2005-06-09 12:25:00,28.92,29.11,28.92,29.11,64400.0,19.5044,19.6325,19.5044,19.6325,64400.0
2005-06-09 12:30:00,29.11,29.18,29.11,29.17,59500.0,19.6325,19.6797,19.6325,19.673,59500.0
2005-06-09 12:35:00,29.17,29.21,29.15,29.21,68000.0,19.673,19.7,19.6595,19.7,68000.0
2005-06-09 12:40:00,29.2,29.21,29.17,29.17,32100.0,19.6932,19.7,19.673,19.673,32100.0
2005-06-09 12:45:00,29.17,29.18,29.16,29.16,43900.0,19.673,19.6797,19.6662,19.6662,43900.0
2005-06-09 12:50:00,29.17,29.17,29.12,29.14,100600.0,19.673,19.673,19.6393,19.6528,100600.0
2005-06-09 12:55:00,29.13,29.2,29.13,29.17,36700.0,19.646,19.6932,19.646,19.673,36700.0
2005-06-09 13:00:00,29.17,29.25,29.16,29.23,88400.0,19.673,19.7269,19.6662,19.7135,88400.0
2005-06-09 13:05:00,29.22,29.23,29.16,29.18,11700.0,19.7067,19.7135,19.6662,19.6797,11700.0
2005-06-09 13:10:00,29.16,29.17,29.09,29.09,32200.0,19.6662,19.673,19.619,19.619,32200.0
2005-06-09 13:15:00,29.09,29.1,29.05,29.05,32900.0,19.619,19.6258,19.5921,19.5921,32900.0
2005-06-09 13:20:00,29.05,29.05,28.94,28.97,27500.0,19.5921,19.5921,19.5179,19.5381,27500.0
2005-06-09 13:25:00,28.97,29.0,28.96,28.99,11100.0,19.5381,19.5583,19.5314,19.5516,11100.0
2005-06-09 13:30:00,28.98,29.01,28.98,29.0,11500.0,19.5449,19.5651,19.5449,19.5583,11500.0
2005-06-09 13:35:00,29.01,29.06,29.01,29.04,12100.0,19.5651,19.5988,19.5651,19.5853,12100.0
2005-06-09 13:40:00,29.03,29.03,29.0,29.01,17100.0,19.5786,19.5786,19.5583,19.5651,17100.0
2005-06-09 13:45:00,29.01,29.02,29.01,29.02,10000.0,19.5651,19.5718,19.5651,19.5718,10000.0
2005-06-09 13:50:00,29.02,29.03,29.0,29.02,15600.0,19.5718,19.5786,19.5583,19.5718,15600.0
2005-06-09 13:55:00,29.02,29.04,29.01,29.02,20000.0,19.5718,19.5853,19.5651,19.5718,20000.0
2005-06-09 14:00:00,29.02,29.03,29.0,29.01,78700.0,19.5718,19.5786,19.5583,19.5651,78700.0
2005-06-09 14:05:00,29.01,29.03,29.01,29.02,9400.0,19.5651,19.5786,19.5651,19.5718,9400.0
2005-06-09 14:10:00,29.02,29.05,29.02,29.04,30200.0,19.5718,19.5921,19.5718,19.5853,30200.0
2005-06-09 14:15:00,29.04,29.07,29.04,29.06,20200.0,19.5853,19.6056,19.5853,19.5988,20200.0
2005-06-09 14:20:00,29.07,29.07,29.05,29.05,22100.0,19.6056,19.6056,19.5921,19.5921,22100.0
2005-06-09 14:25:00,29.05,29.06,29.03,29.03,108000.0,19.5921,19.5988,19.5786,19.5786,108000.0
2005-06-09 14:30:00,29.04,29.05,29.01,29.04,28100.0,19.5853,19.5921,19.5651,19.5853,28100.0
2005-06-09 14:35:00,29.04,29.05,29.03,29.03,18100.0,19.5853,19.5921,19.5786,19.5786,18100.0
2005-06-09 14:40:00,29.03,29.05,29.02,29.04,20200.0,19.5786,19.5921,19.5718,19.5853,20200.0
2005-06-09 14:45:00,29.04,29.06,29.02,29.02,24900.0,19.5853,19.5988,19.5718,19.5718,24900.0
2005-06-09 14:50:00,29.02,29.04,29.01,29.03,12500.0,19.5718,19.5853,19.5651,19.5786,12500.0
2005-06-09 14:55:00,29.03,29.03,29.0,29.01,22200.0,19.5786,19.5786,19.5583,19.5651,22200.0
2005-06-09 15:00:00,29.02,29.04,29.01,29.04,24900.0,19.5718,19.5853,19.5651,19.5853,24900.0
2005-06-09 15:05:00,29.04,29.05,29.02,29.04,66400.0,19.5853,19.5921,19.5718,19.5853,66400.0
2005-06-09 15:10:00,29.03,29.07,29.02,29.07,103200.0,19.5786,19.6056,19.5718,19.6056,103200.0
2005-06-09 15:15:00,29.07,29.08,29.05,29.05,35800.0,19.6056,19.6123,19.5921,19.5921,35800.0
2005-06-09 15:20:00,29.05,29.06,29.04,29.05,34500.0,19.5921,19.5988,19.5853,19.5921,34500.0
2005-06-09 15:25:00,29.04,29.05,29.01,29.01,51900.0,19.5853,19.5921,19.5651,19.5651,51900.0
2005-06-09 15:30:00,29.01,29.02,29.0,29.02,19000.0,19.5651,19.5718,19.5583,19.5718,19000.0
2005-06-09 15:35:00,29.01,29.04,29.01,29.03,17700.0,19.5651,19.5853,19.5651,19.5786,17700.0
2005-06-09 15:40:00,29.03,29.06,29.03,29.04,103700.0,19.5786,19.5988,19.5786,19.5853,103700.0
2005-06-09 15:45:00,29.04,29.05,29.02,29.04,33700.0,19.5853,19.5921,19.5718,19.5853,33700.0
2005-06-09 15:50:00,29.04,29.06,29.04,29.04,60500.0,19.5853,19.5988,19.5853,19.5853,60500.0
2005-06-09 15:55:00,29.04,29.06,29.03,29.05,83800.0,19.5853,19.5988,19.5786,19.5921,83800.0
2005-06-10 09:30:00,29.17,29.17,29.09,29.09,77300.0,19.673,19.673,19.619,19.619,77300.0
2005-06-10 09:35:00,29.08,29.1,29.01,29.06,50100.0,19.6123,19.6258,19.5651,19.5988,50100.0
2005-06-10 09:40:00,29.07,29.1,29.07,29.09,25200.0,19.6056,19.6258,19.6056,19.619,25200.0
2005-06-10 09:45:00,29.09,29.1,29.05,29.08,26200.0,19.619,19.6258,19.5921,19.6123,26200.0
2005-06-10 09:50:00,29.08,29.09,29.03,29.03,30000.0,19.6123,19.619,19.5786,19.5786,30000.0
2005-06-10 09:55:00,29.03,29.08,29.03,29.07,31000.0,19.5786,19.6123,19.5786,19.6056,31000.0
2005-06-10 10:00:00,29.05,29.07,29.03,29.06,31900.0,19.5921,19.6056,19.5786,19.5988,31900.0
2005-06-10 10:05:00,29.07,29.09,29.06,29.08,30500.0,19.6056,19.619,19.5988,19.6123,30500.0
2005-06-10 10:10:00,29.07,29.16,29.06,29.12,85900.0,19.6056,19.6662,19.5988,19.6393,85900.0
2005-06-10 10:15:00,29.12,29.15,29.11,29.12,49500.0,19.6393,19.6595,19.6325,19.6393,49500.0
2005-06-10 10:20:00,29.12,29.15,29.11,29.14,19700.0,19.6393,19.6595,19.6325,19.6528,19700.0
2005-06-10 10:25:00,29.14,29.16,29.13,29.13,53200.0,19.6528,19.6662,19.646,19.646,53200.0
2005-06-10 10:30:00,29.12,29.19,29.11,29.16,32800.0,19.6393,19.6865,19.6325,19.6662,32800.0
2005-06-10 10:35:00,29.16,29.16,29.11,29.15,37600.0,19.6662,19.6662,19.6325,19.6595,37600.0
2005-06-10 10:40:00,29.14,29.19,29.1,29.1,124500.0,19.6528,19.6865,19.6258,19.6258,124500.0
2005-06-10 10:45:00,29.11,29.12,29.09,29.09,57900.0,19.6325,19.6393,19.619,19.619,57900.0
2005-06-10 10:50:00,29.1,29.1,29.08,29.08,43400.0,19.6258,19.6258,19.6123,19.6123,43400.0
2005-06-10 10:55:00,29.07,29.08,29.05,29.08,71500.0,19.6056,19.6123,19.5921,19.6123,71500.0
2005-06-10 11:00:00,29.06,29.08,29.05,29.06,72400.0,19.5988,19.6123,19.5921,19.5988,72400.0
2005-06-10 11:05:00,29.05,29.07,29.05,29.06,26000.0,19.5921,19.6056,19.5921,19.5988,26000.0
2005-06-10 11:10:00,29.05,29.06,29.04,29.05,67800.0,19.5921,19.5988,19.5853,19.5921,67800.0
2005-06-10 11:15:00,29.04,29.05,29.02,29.02,12300.0,19.5853,19.5921,19.5718,19.5718,12300.0
2005-06-10 11:20:00,29.03,29.03,29.0,29.0,146100.0,19.5786,19.5786,19.5583,19.5583,146100.0
2005-06-10 11:25:00,29.01,29.02,29.01,29.01,15500.0,19.5651,19.5718,19.5651,19.5651,15500.0
2005-06-10 11:30:00,29.02,29.02,29.0,29.0,19100.0,19.5718,19.5718,19.5583,19.5583,19100.0
2005-06-10 11:35:00,29.0,29.02,29.0,29.02,18300.0,19.5583,19.5718,19.5583,19.5718,18300.0
2005-06-10 11:40:00,29.01,29.02,29.0,29.0,12800.0,19.5651,19.5718,19.5583,19.5583,12800.0
2005-06-10 11:45:00,29.0,29.07,29.0,29.02,62000.0,19.5583,19.6056,19.5583,19.5718,62000.0
2005-06-10 11:50:00,29.02,29.04,29.0,29.02,64400.0,19.5718,19.5853,19.5583,19.5718,64400.0
2005-06-10 11:55:00,29.02,29.02,28.99,28.99,18900.0,19.5718,19.5718,19.5516,19.5516,18900.0
2005-06-10 12:00:00,28.99,29.0,28.97,28.97,26400.0,19.5516,19.5583,19.5381,19.5381,26400.0
2005-06-10 12:05:00,28.97,29.07,28.96,29.02,47500.0,19.5381,19.6056,19.5314,19.5718,47500.0
2005-06-10 12:10:00,29.01,29.07,29.01,29.02,65200.0,19.5651,19.6056,19.5651,19.5718,65200.0
2005-06-10 12:15:00,29.03,29.06,28.97,29.06,160800.0,19.5786,19.5988,19.5381,19.5988,160800.0
2005-06-10 12:20:00,29.06,29.1,29.01,29.03,210800.0,19.5988,19.6258,19.5651,19.5786,210800.0
2005-06-10 12:25:00,29.01,29.05,28.98,29.0,55000.0,19.5651,19.5921,19.5449,19.5583,55000.0
2005-06-10 12:30:00,29.0,29.01,29.0,29.01,19100.0,19.5583,19.5651,19.5583,19.5651,19100.0
2005-06-10 12:35:00,29.0,29.01,28.99,28.99,6900.0,19.5583,19.5651,19.5516,19.5516,6900.0
2005-06-10 12:40:00,28.99,29.0,28.97,29.0,19400.0,19.5516,19.5583,19.5381,19.5583,19400.0
2005-06-10 12:45:00,29.0,29.02,28.99,29.01,9700.0,19.5583,19.5718,19.5516,19.5651,9700.0
2005-06-10 12:50:00,29.0,29.01,28.99,28.99,24600.0,19.5583,19.5651,19.5516,19.5516,24600.0
2005-06-10 12:55:00,29.0,29.0,28.96,28.96,7600.0,19.5583,19.5583,19.5314,19.5314,7600.0
2005-06-10 13:00:00,28.96,28.98,28.95,28.98,13400.0,19.5314,19.5449,19.5246,19.5449,13400.0
2005-06-10 13:05:00,28.98,28.99,28.96,28.97,8000.0,19.5449,19.5516,19.5314,19.5381,8000.0
2005-06-10 13:10:00,28.96,29.0,28.96,28.99,22900.0,19.5314,19.5583,19.5314,19.5516,22900.0
2005-06-10 13:15:00,28.99,29.0,28.97,28.98,39100.0,19.5516,19.5583,19.5381,19.5449,39100.0
2005-06-10 13:20:00,28.99,29.0,28.98,28.98,6800.0,19.5516,19.5583,19.5449,19.5449,6800.0
2005-06-10 13:25:00,28.97,28.97,28.96,28.97,12800.0,19.5381,19.5381,19.5314,19.5381,12800.0
2005-06-10 13:30:00,28.96,28.98,28.96,28.97,14600.0,19.5314,19.5449,19.5314,19.5381,14600.0
2005-06-10 13:35:00,28.97,29.01,28.97,29.01,26000.0,19.5381,19.5651,19.5381,19.5651,26000.0
2005-06-10 13:40:00,29.01,29.01,29.0,29.0,15600.0,19.5651,19.5651,19.5583,19.5583,15600.0
2005-06-10 13:45:00,29.0,29.0,28.99,28.99,46100.0,19.5583,19.5583,19.5516,19.5516,46100.0
2005-06-10 13:50:00,28.99,28.99,28.96,28.96,10200.0,19.5516,19.5516,19.5314,19.5314,10200.0
2005-06-10 13:55:00,28.96,28.97,28.95,28.95,7100.0,19.5314,19.5381,19.5246,19.5246,7100.0
2005-06-10 14:00:00,28.95,28.98,28.95,28.97,18800.0,19.5246,19.5449,19.5246,19.5381,18800.0
2005-06-10 14:05:00,28.98,28.98,28.95,28.95,19900.0,19.5449,19.5449,19.5246,19.5246,19900.0
2005-06-10 14:10:00,28.96,28.99,28.95,28.98,19000.0,19.5314,19.5516,19.5246,19.5449,19000.0
2005-06-10 14:15:00,28.98,29.0,28.97,28.97,27200.0,19.5449,19.5583,19.5381,19.5381,27200.0
2005-06-10 14:20:00,28.97,28.97,28.94,28.95,15600.0,19.5381,19.5381,19.5179,19.5246,15600.0
2005-06-10 14:25:00,28.95,28.96,28.93,28.95,31500.0,19.5246,19.5314,19.5111,19.5246,31500.0
2005-06-10 14:30:00,28.95,29.0,28.94,28.99,60900.0,19.5246,19.5583,19.5179,19.5516,60900.0
2005-06-10 14:35:00,28.98,28.99,28.98,28.98,12200.0,19.5449,19.5516,19.5449,19.5449,12200.0
2005-06-10 14:40:00,28.98,28.98,28.95,28.95,20700.0,19.5449,19.5449,19.5246,19.5246,20700.0
2005-06-10 14:45:00,28.95,28.96,28.9,28.91,27800.0,19.5246,19.5314,19.4909,19.4976,27800.0
2005-06-10 14:50:00,28.91,28.94,28.91,28.94,15400.0,19.4976,19.5179,19.4976,19.5179,15400.0
2005-06-10 14:55:00,28.93,28.95,28.93,28.94,13800.0,19.5111,19.5246,19.5111,19.5179,13800.0
2005-06-10 15:00:00,28.94,29.0,28.94,28.99,20500.0,19.5179,19.5583,19.5179,19.5516,20500.0
2005-06-10 15:05:00,29.0,29.03,28.99,29.02,50400.0,19.5583,19.5786,19.5516,19.5718,50400.0
2005-06-10 15:10:00,29.03,29.03,29.0,29.01,21400.0,19.5786,19.5786,19.5583,19.5651,21400.0
2005-06-10 15:15:00,29.03,29.03,28.98,28.98,58000.0,19.5786,19.5786,19.5449,19.5449,58000.0
2005-06-10 15:20:00,28.98,28.98,28.95,28.96,25600.0,19.5449,19.5449,19.5246,19.5314,25600.0
2005-06-10 15:25:00,28.96,29.0,28.96,28.99,32900.0,19.5314,19.5583,19.5314,19.5516,32900.0
2005-06-10 15:30:00,28.99,29.0,28.99,29.0,20700.0,19.5516,19.5583,19.5516,19.5583,20700.0
2005-06-10 15:35:00,28.99,29.0,28.99,29.0,53900.0,19.5516,19.5583,19.5516,19.5583,53900.0
2005-06-10 15:40:00,28.99,29.0,28.99,29.0,48300.0,19.5516,19.5583,19.5516,19.5583,48300.0
2005-06-10 15:45:00,29.0,29.02,28.99,29.0,73300.0,19.5583,19.5718,19.5516,19.5583,73300.0
2005-06-10 15:50:00,29.01,29.07,29.0,29.06,44400.0,19.5651,19.6056,19.5583,19.5988,44400.0
2005-06-10 15:55:00,29.05,29.06,29.04,29.04,38900.0,19.5921,19.5988,19.5853,19.5853,38900.0
2005-06-13 09:30:00,29.03,29.09,29.0,29.03,36100.0,19.5786,19.619,19.5583,19.5786,36100.0
2005-06-13 09:35:00,29.03,29.07,29.0,29.01,31200.0,19.5786,19.6056,19.5583,19.5651,31200.0
2005-06-13 09:40:00,29.01,29.02,28.98,28.99,14500.0,19.5651,19.5718,19.5449,19.5516,14500.0
2005-06-13 09:45:00,29.0,29.01,28.99,29.0,16000.0,19.5583,19.5651,19.5516,19.5583,16000.0
2005-06-13 09:50:00,29.01,29.04,29.01,29.02,18400.0,19.5651,19.5853,19.5651,19.5718,18400.0
2005-06-13 09:55:00,29.04,29.09,29.02,29.08,21500.0,19.5853,19.619,19.5718,19.6123,21500.0
2005-06-13 10:00:00,29.08,29.13,29.06,29.11,34500.0,19.6123,19.646,19.5988,19.6325,34500.0
2005-06-13 10:05:00,29.12,29.15,29.1,29.15,86500.0,19.6393,19.6595,19.6258,19.6595,86500.0
2005-06-13 10:10:00,29.15,29.16,29.14,29.15,66500.0,19.6595,19.6662,19.6528,19.6595,66500.0
2005-06-13 10:15:00,29.14,29.14,29.1,29.11,20200.0,19.6528,19.6528,19.6258,19.6325,20200.0
2005-06-13 10:20:00,29.11,29.12,29.09,29.12,27400.0,19.6325,19.6393,19.619,19.6393,27400.0
2005-06-13 10:25:00,29.11,29.11,29.04,29.05,27000.0,19.6325,19.6325,19.5853,19.5921,27000.0
2005-06-13 10:30:00,29.04,29.1,29.04,29.09,44700.0,19.5853,19.6258,19.5853,19.619,44700.0
2005-06-13 10:35:00,29.09,29.16,29.09,29.13,34600.0,19.619,19.6662,19.619,19.646,34600.0
2005-06-13 10:40:00,29.13,29.19,29.1,29.17,37900.0,19.646,19.6865,19.6258,19.673,37900.0
2005-06-13 10:45:00,29.18,29.19,29.13,29.15,16200.0,19.6797,19.6865,19.646,19.6595,16200.0
2005-06-13 10:50:00,29.15,29.19,29.14,29.14,20300.0,19.6595,19.6865,19.6528,19.6528,20300.0
2005-06-13 10:55:00,29.14,29.14,29.1,29.13,29600.0,19.6528,19.6528,19.6258,19.646,29600.0
2005-06-13 11:00:00,29.13,29.16,29.13,29.13,33100.0,19.646,19.6662,19.646,19.646,33100.0
2005-06-13 11:05:00,29.13,29.19,29.11,29.18,46900.0,19.646,19.6865,19.6325,19.6797,46900.0
2005-06-13 11:10:00,29.19,29.19,29.14,29.18,52000.0,19.6865,19.6865,19.6528,19.6797,52000.0
2005-06-13 11:15:00,29.17,29.19,29.16,29.19,39600.0,19.673,19.6865,19.6662,19.6865,39600.0
2005-06-13 11:20:00,29.19,29.21,29.18,29.2,29800.0,19.6865,19.7,19.6797,19.6932,29800.0
2005-06-13 11:25:00,29.2,29.2,29.18,29.2,15100.0,19.6932,19.6932,19.6797,19.6932,15100.0
2005-06-13 11:30:00,29.2,29.2,29.14,29.15,102900.0,19.6932,19.6932,19.6528,19.6595,102900.0
2005-06-13 11:35:00,29.14,29.14,29.09,29.1,17300.0,19.6528,19.6528,19.619,19.6258,17300.0
2005-06-13 11:40:00,29.1,29.15,29.1,29.15,212400.0,19.6258,19.6595,19.6258,19.6595,212400.0
2005-06-13 11:45:00,29.15,29.16,29.14,29.15,19300.0,19.6595,19.6662,19.6528,19.6595,19300.0
2005-06-13 11:50:00,29.15,29.16,29.14,29.15,27800.0,19.6595,19.6662,19.6528,19.6595,27800.0
2005-06-13 11:55:00,29.15,29.16,29.14,29.16,4500.0,19.6595,19.6662,19.6528,19.6662,4500.0
2005-06-13 12:00:00,29.15,29.16,29.13,29.15,14900.0,19.6595,19.6662,19.646,19.6595,14900.0
2005-06-13 12:05:00,29.16,29.17,29.14,29.14,8300.0,19.6662,19.673,19.6528,19.6528,8300.0
2005-06-13 12:10:00,29.12,29.14,29.09,29.09,24000.0,19.6393,19.6528,19.619,19.619,24000.0
2005-06-13 12:15:00,29.09,29.16,29.09,29.16,20800.0,19.619,19.6662,19.619,19.6662,20800.0
2005-06-13 12:20:00,29.16,29.16,29.12,29.15,12500.0,19.6662,19.6662,19.6393,19.6595,12500.0
2005-06-13 12:25:00,29.15,29.15,29.13,29.15,6000.0,19.6595,19.6595,19.646,19.6595,6000.0
2005-06-13 12:30:00,29.15,29.15,29.1,29.12,9200.0,19.6595,19.6595,19.6258,19.6393,9200.0
2005-06-13 12:35:00,29.11,29.12,29.08,29.09,5100.0,19.6325,19.6393,19.6123,19.619,5100.0
2005-06-13 12:40:00,29.08,29.11,29.04,29.11,13300.0,19.6123,19.6325,19.5853,19.6325,13300.0
2005-06-13 12:45:00,29.11,29.11,29.08,29.09,9900.0,19.6325,19.6325,19.6123,19.619,9900.0
2005-06-13 12:50:00,29.08,29.11,29.06,29.1,9100.0,19.6123,19.6325,19.5988,19.6258,9100.0
2005-06-13 12:55:00,29.1,29.11,29.09,29.1,10500.0,19.6258,19.6325,19.619,19.6258,10500.0
2005-06-13 13:00:00,29.09,29.09,29.05,29.05,12400.0,19.619,19.619,19.5921,19.5921,12400.0
2005-06-13 13:05:00,29.05,29.06,29.04,29.04,12400.0,19.5921,19.5988,19.5853,19.5853,12400.0
2005-06-13 13:10:00,29.05,29.05,29.04,29.05,5500.0,19.5921,19.5921,19.5853,19.5921,5500.0
2005-06-13 13:15:00,29.04,29.04,29.02,29.03,6600.0,19.5853,19.5853,19.5718,19.5786,6600.0
2005-06-13 13:20:00,29.03,29.03,29.02,29.02,6400.0,19.5786,19.5786,19.5718,19.5718,6400.0
2005-06-13 13:25:00,29.03,29.04,29.01,29.04,11800.0,19.5786,19.5853,19.5651,19.5853,11800.0
2005-06-13 13:30:00,29.04,29.04,29.02,29.02,6200.0,19.5853,19.5853,19.5718,19.5718,6200.0
2005-06-13 13:35:00,29.02,29.02,29.01,29.01,9600.0,19.5718,19.5718,19.5651,19.5651,9600.0
2005-06-13 13:40:00,29.01,29.02,29.01,29.02,3900.0,19.5651,19.5718,19.5651,19.5718,3900.0
2005-06-13 13:45:00,29.01,29.01,28.98,28.99,28500.0,19.5651,19.5651,19.5449,19.5516,28500.0
2005-06-13 13:50:00,29.0,29.0,28.95,28.95,40300.0,19.5583,19.5583,19.5246,19.5246,40300.0
2005-06-13 13:55:00,28.96,28.96,28.91,28.91,21600.0,19.5314,19.5314,19.4976,19.4976,21600.0
2005-06-13 14:00:00,28.91,28.92,28.9,28.9,29600.0,19.4976,19.5044,19.4909,19.4909,29600.0
2005-06-13 14:05:00,28.91,28.95,28.9,28.93,34100.0,19.4976,19.5246,19.4909,19.5111,34100.0
2005-06-13 14:10:00,28.94,28.96,28.92,28.93,21000.0,19.5179,19.5314,19.5044,19.5111,21000.0
2005-06-13 14:15:00,28.93,28.93,28.88,28.88,14100.0,19.5111,19.5111,19.4774,19.4774,14100.0
2005-06-13 14:20:00,28.88,28.89,28.86,28.87,37500.0,19.4774,19.4842,19.4639,19.4707,37500.0
2005-06-13 14:25:00,28.87,28.89,28.87,28.88,12000.0,19.4707,19.4842,19.4707,19.4774,12000.0
2005-06-13 14:30:00,28.89,28.89,28.86,28.88,52600.0,19.4842,19.4842,19.4639,19.4774,52600.0
2005-06-13 14:35:00,28.87,28.89,28.86,28.89,61000.0,19.4707,19.4842,19.4639,19.4842,61000.0
2005-06-13 14:40:00,28.89,28.93,28.89,28.91,51200.0,19.4842,19.5111,19.4842,19.4976,51200.0
2005-06-13 14:45:00,28.91,28.91,28.87,28.87,29000.0,19.4976,19.4976,19.4707,19.4707,29000.0
2005-06-13 14:50:00,28.88,28.9,28.85,28.89,71500.0,19.4774,19.4909,19.4572,19.4842,71500.0
2005-06-13 14:55:00,28.9,28.92,28.87,28.89,68400.0,19.4909,19.5044,19.4707,19.4842,68400.0
2005-06-13 15:00:00,28.9,28.9,28.86,28.87,61700.0,19.4909,19.4909,19.4639,19.4707,61700.0
2005-06-13 15:05:00,28.86,28.87,28.84,28.87,48500.0,19.4639,19.4707,19.4504,19.4707,48500.0
2005-06-13 15:10:00,28.87,28.91,28.87,28.9,33500.0,19.4707,19.4976,19.4707,19.4909,33500.0
2005-06-13 15:15:00,28.9,28.91,28.83,28.83,100000.0,19.4909,19.4976,19.4437,19.4437,100000.0
2005-06-13 15:20:00,28.83,28.91,28.83,28.9,79300.0,19.4437,19.4976,19.4437,19.4909,79300.0
2005-06-13 15:25:00,28.9,28.92,28.9,28.91,32900.0,19.4909,19.5044,19.4909,19.4976,32900.0
2005-06-13 15:30:00,28.91,28.91,28.88,28.89,74800.0,19.4976,19.4976,19.4774,19.4842,74800.0
2005-06-13 15:35:00,28.89,28.91,28.87,28.89,35700.0,19.4842,19.4976,19.4707,19.4842,35700.0
2005-06-13 15:40:00,28.89,28.92,28.88,28.91,28900.0,19.4842,19.5044,19.4774,19.4976,28900.0
2005-06-13 15:45:00,28.9,28.92,28.89,28.89,33100.0,19.4909,19.5044,19.4842,19.4842,33100.0
2005-06-13 15:50:00,28.89,28.91,28.85,28.86,38700.0,19.4842,19.4976,19.4572,19.4639,38700.0
2005-06-13 15:55:00,28.85,28.88,28.84,28.85,98700.0,19.4572,19.4774,19.4504,19.4572,98700.0
2005-06-14 09:30:00,28.85,28.96,28.85,28.96,84100.0,19.4572,19.5314,19.4572,19.5314,84100.0
2005-06-14 09:35:00,28.97,29.08,28.97,29.03,52400.0,19.5381,19.6123,19.5381,19.5786,52400.0
2005-06-14 09:40:00,29.03,29.19,29.03,29.16,48400.0,19.5786,19.6865,19.5786,19.6662,48400.0
2005-06-14 09:45:00,29.19,29.19,29.1,29.1,43400.0,19.6865,19.6865,19.6258,19.6258,43400.0
2005-06-14 09:50:00,29.1,29.11,29.0,29.01,32600.0,19.6258,19.6325,19.5583,19.5651,32600.0
2005-06-14 09:55:00,29.01,29.11,29.01,29.11,44900.0,19.5651,19.6325,19.5651,19.6325,44900.0
2005-06-14 10:00:00,29.11,29.11,29.07,29.07,21800.0,19.6325,19.6325,19.6056,19.6056,21800.0
2005-06-14 10:05:00,29.07,29.08,29.03,29.03,50100.0,19.6056,19.6123,19.5786,19.5786,50100.0
2005-06-14 10:10:00,29.04,29.11,29.03,29.06,18700.0,19.5853,19.6325,19.5786,19.5988,18700.0
2005-06-14 10:15:00,29.06,29.06,29.01,29.03,32100.0,19.5988,19.5988,19.5651,19.5786,32100.0
2005-06-14 10:20:00,29.03,29.04,28.98,29.01,59200.0,19.5786,19.5853,19.5449,19.5651,59200.0
2005-06-14 10:25:00,29.02,29.02,28.99,28.99,34600.0,19.5718,19.5718,19.5516,19.5516,34600.0
2005-06-14 10:30:00,28.99,29.01,28.99,29.0,54000.0,19.5516,19.5651,19.5516,19.5583,54000.0
2005-06-14 10:35:00,28.99,29.09,28.97,29.09,60800.0,19.5516,19.619,19.5381,19.619,60800.0
2005-06-14 10:40:00,29.1,29.1,29.03,29.07,46700.0,19.6258,19.6258,19.5786,19.6056,46700.0
2005-06-14 10:45:00,29.07,29.1,29.04,29.06,34600.0,19.6056,19.6258,19.5853,19.5988,34600.0
2005-06-14 10:50:00,29.06,29.07,29.02,29.03,45000.0,19.5988,19.6056,19.5718,19.5786,45000.0
2005-06-14 10:55:00,29.03,29.03,28.98,28.98,37600.0,19.5786,19.5786,19.5449,19.5449,37600.0
2005-06-14 11:00:00,28.98,28.98,28.96,28.96,31200.0,19.5449,19.5449,19.5314,19.5314,31200.0
2005-06-14 11:05:00,28.96,29.0,28.96,29.0,37700.0,19.5314,19.5583,19.5314,19.5583,37700.0
2005-06-14 11:10:00,28.99,28.99,28.95,28.96,32300.0,19.5516,19.5516,19.5246,19.5314,32300.0
2005-06-14 11:15:00,28.95,28.97,28.9,28.93,54800.0,19.5246,19.5381,19.4909,19.5111,54800.0
2005-06-14 11:20:00,28.93,29.02,28.92,28.95,33300.0,19.5111,19.5718,19.5044,19.5246,33300.0
2005-06-14 11:25:00,28.95,28.95,28.9,28.91,48200.0,19.5246,19.5246,19.4909,19.4976,48200.0
2005-06-14 11:30:00,28.91,28.91,28.86,28.89,45100.0,19.4976,19.4976,19.4639,19.4842,45100.0
2005-06-14 11:35:00,28.89,28.9,28.86,28.87,29100.0,19.4842,19.4909,19.4639,19.4707,29100.0
2005-06-14 11:40:00,28.87,28.9,28.84,28.89,42200.0,19.4707,19.4909,19.4504,19.4842,42200.0
2005-06-14 11:45:00,28.88,28.89,28.84,28.84,53200.0,19.4774,19.4842,19.4504,19.4504,53200.0
2005-06-14 11:50:00,28.85,28.86,28.83,28.85,34800.0,19.4572,19.4639,19.4437,19.4572,34800.0
2005-06-14 11:55:00,28.83,28.91,28.83,28.84,60800.0,19.4437,19.4976,19.4437,19.4504,60800.0
2005-06-14 12:00:00,28.85,28.88,28.84,28.88,37700.0,19.4572,19.4774,19.4504,19.4774,37700.0
2005-06-14 12:05:00,28.87,28.88,28.85,28.86,39500.0,19.4707,19.4774,19.4572,19.4639,39500.0
2005-06-14 12:10:00,28.86,28.88,28.85,28.88,28300.0,19.4639,19.4774,19.4572,19.4774,28300.0
2005-06-14 12:15:00,28.87,28.9,28.86,28.9,38200.0,19.4707,19.4909,19.4639,19.4909,38200.0
2005-06-14 12:20:00,28.91,28.93,28.89,28.91,26400.0,19.4976,19.5111,19.4842,19.4976,26400.0
2005-06-14 12:25:00,28.9,28.96,28.9,28.92,22000.0,19.4909,19.5314,19.4909,19.5044,22000.0
2005-06-14 12:30:00,28.93,28.98,28.91,28.96,20600.0,19.5111,19.5449,19.4976,19.5314,20600.0
2005-06-14 12:35:00,28.97,28.99,28.94,28.98,13800.0,19.5381,19.5516,19.5179,19.5449,13800.0
2005-06-14 12:40:00,28.98,29.0,28.97,29.0,20100.0,19.5449,19.5583,19.5381,19.5583,20100.0
2005-06-14 12:45:00,29.0,29.02,28.99,29.0,53700.0,19.5583,19.5718,19.5516,19.5583,53700.0
2005-06-14 12:50:00,28.99,29.0,28.97,29.0,27600.0,19.5516,19.5583,19.5381,19.5583,27600.0
2005-06-14 12:55:00,28.99,28.99,28.97,28.99,27300.0,19.5516,19.5516,19.5381,19.5516,27300.0
2005-06-14 13:00:00,28.99,28.99,28.97,28.99,18700.0,19.5516,19.5516,19.5381,19.5516,18700.0
2005-06-14 13:05:00,28.99,29.04,28.98,29.03,46000.0,19.5516,19.5853,19.5449,19.5786,46000.0
2005-06-14 13:10:00,29.02,29.02,29.0,29.01,12700.0,19.5718,19.5718,19.5583,19.5651,12700.0
2005-06-14 13:15:00,29.01,29.05,29.01,29.05,14800.0,19.5651,19.5921,19.5651,19.5921,14800.0
2005-06-14 13:20:00,29.05,29.12,29.04,29.12,41800.0,19.5921,19.6393,19.5853,19.6393,41800.0
2005-06-14 13:25:00,29.12,29.13,29.09,29.13,25100.0,19.6393,19.646,19.619,19.646,25100.0
2005-06-14 13:30:00,29.14,29.15,29.13,29.15,35500.0,19.6528,19.6595,19.646,19.6595,35500.0
2005-06-14 13:35:00,29.14,29.17,29.14,29.17,31500.0,19.6528,19.673,19.6528,19.673,31500.0
2005-06-14 13:40:00,29.17,29.22,29.17,29.19,38400.0,19.673,19.7067,19.673,19.6865,38400.0
2005-06-14 13:45:00,29.19,29.33,29.19,29.32,70600.0,19.6865,19.7809,19.6865,19.7742,70600.0
2005-06-14 13:50:00,29.32,29.35,29.29,29.34,54500.0,19.7742,19.7944,19.7539,19.7876,54500.0
2005-06-14 13:55:00,29.32,29.4,29.32,29.38,61700.0,19.7742,19.8281,19.7742,19.8146,61700.0
2005-06-14 14:00:00,29.4,29.41,29.36,29.37,66500.0,19.8281,19.8349,19.8011,19.8079,66500.0
2005-06-14 14:05:00,29.36,29.4,29.32,29.32,89900.0,19.8011,19.8281,19.7742,19.7742,89900.0
2005-06-14 14:10:00,29.32,29.32,29.3,29.3,28600.0,19.7742,19.7742,19.7607,19.7607,28600.0
2005-06-14 14:15:00,29.29,29.31,29.27,29.27,51100.0,19.7539,19.7674,19.7404,19.7404,51100.0
2005-06-14 14:20:00,29.28,29.28,29.21,29.22,35500.0,19.7472,19.7472,19.7,19.7067,35500.0
2005-06-14 14:25:00,29.22,29.22,29.18,29.2,33300.0,19.7067,19.7067,19.6797,19.6932,33300.0
2005-06-14 14:30:00,29.21,29.24,29.19,29.21,35500.0,19.7,19.7202,19.6865,19.7,35500.0
2005-06-14 14:35:00,29.21,29.22,29.2,29.21,25900.0,19.7,19.7067,19.6932,19.7,25900.0
2005-06-14 14:40:00,29.21,29.22,29.17,29.17,23400.0,19.7,19.7067,19.673,19.673,23400.0
2005-06-14 14:45:00,29.16,29.18,29.16,29.17,30600.0,19.6662,19.6797,19.6662,19.673,30600.0
2005-06-14 14:50:00,29.18,29.18,29.13,29.13,25900.0,19.6797,19.6797,19.646,19.646,25900.0
2005-06-14 14:55:00,29.14,29.14,29.11,29.13,30500.0,19.6528,19.6528,19.6325,19.646,30500.0
2005-06-14 15:00:00,29.12,29.14,29.09,29.09,54100.0,19.6393,19.6528,19.619,19.619,54100.0
2005-06-14 15:05:00,29.09,29.13,29.08,29.1,70700.0,19.619,19.646,19.6123,19.6258,70700.0
2005-06-14 15:10:00,29.09,29.1,29.08,29.08,44300.0,19.619,19.6258,19.6123,19.6123,44300.0
2005-06-14 15:15:00,29.08,29.08,29.05,29.05,60700.0,19.6123,19.6123,19.5921,19.5921,60700.0
2005-06-14 15:20:00,29.05,29.05,29.04,29.04,44000.0,19.5921,19.5921,19.5853,19.5853,44000.0
2005-06-14 15:25:00,29.04,29.04,29.02,29.03,49800.0,19.5853,19.5853,19.5718,19.5786,49800.0
2005-06-14 15:30:00,29.03,29.08,29.03,29.05,91200.0,19.5786,19.6123,19.5786,19.5921,91200.0
2005-06-14 15:35:00,29.05,29.06,29.02,29.03,48800.0,19.5921,19.5988,19.5718,19.5786,48800.0
2005-06-14 15:40:00,29.04,29.08,29.04,29.08,35100.0,19.5853,19.6123,19.5853,19.6123,35100.0
2005-06-14 15:45:00,29.08,29.12,29.08,29.12,58500.0,19.6123,19.6393,19.6123,19.6393,58500.0
2005-06-14 15:50:00,29.12,29.15,29.11,29.14,51100.0,19.6393,19.6595,19.6325,19.6528,51100.0
2005-06-14 15:55:00,29.14,29.14,29.13,29.14,66200.0,19.6528,19.6528,19.646,19.6528,66200.0
2005-06-15 09:30:00,29.4,29.4,29.33,29.33,185100.0,19.8281,19.8281,19.7809,19.7809,185100.0
2005-06-15 09:35:00,29.33,29.35,29.21,29.22,49700.0,19.7809,19.7944,19.7,19.7067,49700.0
2005-06-15 09:40:00,29.21,29.24,29.17,29.17,36000.0,19.7,19.7202,19.673,19.673,36000.0
2005-06-15 09:45:00,29.16,29.17,29.08,29.15,143600.0,19.6662,19.673,19.6123,19.6595,143600.0
2005-06-15 09:50:00,29.15,29.21,29.13,29.2,17800.0,19.6595,19.7,19.646,19.6932,17800.0
2005-06-15 09:55:00,29.21,29.21,29.17,29.2,43700.0,19.7,19.7,19.673,19.6932,43700.0
2005-06-15 10:00:00,29.19,29.22,29.16,29.19,90600.0,19.6865,19.7067,19.6662,19.6865,90600.0
2005-06-15 10:05:00,29.19,29.22,29.16,29.18,63400.0,19.6865,19.7067,19.6662,19.6797,63400.0
2005-06-15 10:10:00,29.16,29.17,29.15,29.15,98900.0,19.6662,19.673,19.6595,19.6595,98900.0
2005-06-15 10:15:00,29.16,29.17,29.15,29.17,75900.0,19.6662,19.673,19.6595,19.673,75900.0
2005-06-15 10:20:00,29.17,29.18,29.17,29.17,26800.0,19.673,19.6797,19.673,19.673,26800.0
2005-06-15 10:25:00,29.17,29.18,29.15,29.17,51700.0,19.673,19.6797,19.6595,19.673,51700.0
2005-06-15 10:30:00,29.17,29.18,29.15,29.18,173300.0,19.673,19.6797,19.6595,19.6797,173300.0
2005-06-15 10:35:00,29.18,29.18,29.12,29.12,33000.0,19.6797,19.6797,19.6393,19.6393,33000.0
2005-06-15 10:40:00,29.12,29.15,29.08,29.09,46600.0,19.6393,19.6595,19.6123,19.619,46600.0
2005-06-15 10:45:00,29.09,29.09,29.03,29.03,28300.0,19.619,19.619,19.5786,19.5786,28300.0
2005-06-15 10:50:00,29.02,29.04,28.98,28.98,35600.0,19.5718,19.5853,19.5449,19.5449,35600.0
2005-06-15 10:55:00,28.99,29.02,28.97,28.97,62700.0,19.5516,19.5718,19.5381,19.5381,62700.0
2005-06-15 11:00:00,28.96,28.98,28.84,28.85,55200.0,19.5314,19.5449,19.4504,19.4572,55200.0
2005-06-15 11:05:00,28.86,28.89,28.81,28.89,43700.0,19.4639,19.4842,19.4302,19.4842,43700.0
2005-06-15 11:10:00,28.89,28.89,28.84,28.84,21600.0,19.4842,19.4842,19.4504,19.4504,21600.0
2005-06-15 11:15:00,28.85,28.85,28.84,28.85,32100.0,19.4572,19.4572,19.4504,19.4572,32100.0
2005-06-15 11:20:00,28.86,28.92,28.85,28.91,13900.0,19.4639,19.5044,19.4572,19.4976,13900.0
2005-06-15 11:25:00,28.93,28.94,28.92,28.92,15600.0,19.5111,19.5179,19.5044,19.5044,15600.0
2005-06-15 11:30:00,28.92,28.93,28.9,28.91,26500.0,19.5044,19.5111,19.4909,19.4976,26500.0
2005-06-15 11:35:00,28.91,28.92,28.88,28.88,42900.0,19.4976,19.5044,19.4774,19.4774,42900.0
2005-06-15 11:40:00,28.87,28.87,28.8,28.8,20600.0,19.4707,19.4707,19.4235,19.4235,20600.0
2005-06-15 11:45:00,28.8,28.81,28.77,28.77,19300.0,19.4235,19.4302,19.4032,19.4032,19300.0
2005-06-15 11:50:00,28.78,28.8,28.78,28.78,13500.0,19.41,19.4235,19.41,19.41,13500.0
2005-06-15 11:55:00,28.78,28.79,28.73,28.74,70100.0,19.41,19.4167,19.3762,19.383,70100.0
2005-06-15 12:00:00,28.75,28.78,28.73,28.78,64500.0,19.3897,19.41,19.3762,19.41,64500.0
2005-06-15 12:05:00,28.79,28.85,28.77,28.85,25900.0,19.4167,19.4572,19.4032,19.4572,25900.0
2005-06-15 12:10:00,28.87,28.88,28.85,28.87,36600.0,19.4707,19.4774,19.4572,19.4707,36600.0
2005-06-15 12:15:00,28.88,28.92,28.88,28.9,25600.0,19.4774,19.5044,19.4774,19.4909,25600.0
2005-06-15 12:20:00,28.9,28.9,28.86,28.89,48300.0,19.4909,19.4909,19.4639,19.4842,48300.0
2005-06-15 12:25:00,28.89,28.91,28.88,28.9,42200.0,19.4842,19.4976,19.4774,19.4909,42200.0
2005-06-15 12:30:00,28.9,29.0,28.9,28.97,82400.0,19.4909,19.5583,19.4909,19.5381,82400.0
2005-06-15 12:35:00,28.97,29.01,28.97,29.01,27100.0,19.5381,19.5651,19.5381,19.5651,27100.0
2005-06-15 12:40:00,29.0,29.01,28.98,28.99,25600.0,19.5583,19.5651,19.5449,19.5516,25600.0
2005-06-15 12:45:00,28.97,28.98,28.97,28.98,4900.0,19.5381,19.5449,19.5381,19.5449,4900.0
2005-06-15 12:50:00,28.98,29.0,28.97,28.98,32800.0,19.5449,19.5583,19.5381,19.5449,32800.0
2005-06-15 12:55:00,28.98,28.98,28.95,28.95,11000.0,19.5449,19.5449,19.5246,19.5246,11000.0
2005-06-15 13:00:00,28.96,28.96,28.95,28.96,11000.0,19.5314,19.5314,19.5246,19.5314,11000.0
2005-06-15 13:05:00,28.96,28.96,28.94,28.95,11900.0,19.5314,19.5314,19.5179,19.5246,11900.0
2005-06-15 13:10:00,28.96,28.97,28.95,28.97,7000.0,19.5314,19.5381,19.5246,19.5381,7000.0
2005-06-15 13:15:00,28.97,28.97,28.96,28.96,9000.0,19.5381,19.5381,19.5314,19.5314,9000.0
2005-06-15 13:20:00,28.96,28.97,28.93,28.93,11700.0,19.5314,19.5381,19.5111,19.5111,11700.0
2005-06-15 13:25:00,28.93,28.96,28.92,28.94,38800.0,19.5111,19.5314,19.5044,19.5179,38800.0
2005-06-15 13:30:00,28.94,28.94,28.91,28.92,14600.0,19.5179,19.5179,19.4976,19.5044,14600.0
2005-06-15 13:35:00,28.92,28.94,28.92,28.93,43000.0,19.5044,19.5179,19.5044,19.5111,43000.0
2005-06-15 13:40:00,28.93,28.95,28.93,28.95,12400.0,19.5111,19.5246,19.5111,19.5246,12400.0
2005-06-15 13:45:00,28.95,28.99,28.95,28.99,5300.0,19.5246,19.5516,19.5246,19.5516,5300.0
2005-06-15 13:50:00,28.98,29.02,28.97,29.02,8600.0,19.5449,19.5718,19.5381,19.5718,8600.0
2005-06-15 13:55:00,29.02,29.08,29.02,29.05,22600.0,19.5718,19.6123,19.5718,19.5921,22600.0
2005-06-15 14:00:00,29.06,29.06,29.03,29.06,18200.0,19.5988,19.5988,19.5786,19.5988,18200.0
2005-06-15 14:05:00,29.05,29.08,29.04,29.04,8600.0,19.5921,19.6123,19.5853,19.5853,8600.0
2005-06-15 14:10:00,29.04,29.05,29.02,29.02,173300.0,19.5853,19.5921,19.5718,19.5718,173300.0
2005-06-15 14:15:00,29.02,29.09,29.02,29.09,37100.0,19.5718,19.619,19.5718,19.619,37100.0
2005-06-15 14:20:00,29.09,29.12,29.06,29.07,54700.0,19.619,19.6393,19.5988,19.6056,54700.0
2005-06-15 14:25:00,29.08,29.12,29.08,29.11,38000.0,19.6123,19.6393,19.6123,19.6325,38000.0
2005-06-15 14:30:00,29.11,29.15,29.1,29.15,20200.0,19.6325,19.6595,19.6258,19.6595,20200.0
2005-06-15 14:35:00,29.14,29.17,29.13,29.13,28000.0,19.6528,19.673,19.646,19.646,28000.0
2005-06-15 14:40:00,29.13,29.17,29.12,29.14,57900.0,19.646,19.673,19.6393,19.6528,57900.0
2005-06-15 14:45:00,29.14,29.19,29.14,29.15,31400.0,19.6528,19.6865,19.6528,19.6595,31400.0
2005-06-15 14:50:00,29.16,29.18,29.15,29.17,25600.0,19.6662,19.6797,19.6595,19.673,25600.0
2005-06-15 14:55:00,29.16,29.2,29.16,29.2,84800.0,19.6662,19.6932,19.6662,19.6932,84800.0
2005-06-15 15:00:00,29.19,29.22,29.18,29.19,38400.0,19.6865,19.7067,19.6797,19.6865,38400.0
2005-06-15 15:05:00,29.19,29.2,29.16,29.19,57300.0,19.6865,19.6932,19.6662,19.6865,57300.0
2005-06-15 15:10:00,29.19,29.22,29.19,29.21,41000.0,19.6865,19.7067,19.6865,19.7,41000.0
2005-06-15 15:15:00,29.21,29.22,29.2,29.22,21700.0,19.7,19.7067,19.6932,19.7067,21700.0
2005-06-15 15:20:00,29.22,29.24,29.21,29.24,21000.0,19.7067,19.7202,19.7,19.7202,21000.0
2005-06-15 15:25:00,29.23,29.27,29.23,29.27,25400.0,19.7135,19.7404,19.7135,19.7404,25400.0
2005-06-15 15:30:00,29.27,29.28,29.2,29.24,74200.0,19.7404,19.7472,19.6932,19.7202,74200.0
2005-06-15 15:35:00,29.25,29.27,29.25,29.26,23900.0,19.7269,19.7404,19.7269,19.7337,23900.0
2005-06-15 15:40:00,29.26,29.29,29.23,29.29,22800.0,19.7337,19.7539,19.7135,19.7539,22800.0
2005-06-15 15:45:00,29.29,29.29,29.25,29.25,31700.0,19.7539,19.7539,19.7269,19.7269,31700.0
2005-06-15 15:50:00,29.25,29.26,29.24,29.24,47700.0,19.7269,19.7337,19.7202,19.7202,47700.0
2005-06-15 15:55:00,29.24,29.25,29.23,29.24,79700.0,19.7202,19.7269,19.7135,19.7202,79700.0
2005-06-16 09:30:00,29.31,29.31,29.15,29.23,49400.0,19.7674,19.7674,19.6595,19.7135,49400.0
2005-06-16 09:35:00,29.22,29.29,29.19,29.28,30100.0,19.7067,19.7539,19.6865,19.7472,30100.0
2005-06-16 09:40:00,29.31,29.33,29.28,29.28,42300.0,19.7674,19.7809,19.7472,19.7472,42300.0
2005-06-16 09:45:00,29.28,29.37,29.25,29.35,145600.0,19.7472,19.8079,19.7269,19.7944,145600.0
2005-06-16 09:50:00,29.35,29.36,29.21,29.21,75800.0,19.7944,19.8011,19.7,19.7,75800.0
2005-06-16 09:55:00,29.23,29.25,29.21,29.22,25000.0,19.7135,19.7269,19.7,19.7067,25000.0
2005-06-16 10:00:00,29.22,29.27,29.19,29.22,29000.0,19.7067,19.7404,19.6865,19.7067,29000.0
2005-06-16 10:05:00,29.22,29.24,29.2,29.2,59000.0,19.7067,19.7202,19.6932,19.6932,59000.0
2005-06-16 10:10:00,29.2,29.23,29.17,29.18,32100.0,19.6932,19.7135,19.673,19.6797,32100.0
2005-06-16 10:15:00,29.18,29.22,29.13,29.16,23500.0,19.6797,19.7067,19.646,19.6662,23500.0
2005-06-16 10:20:00,29.15,29.16,29.06,29.06,34600.0,19.6595,19.6662,19.5988,19.5988,34600.0
2005-06-16 10:25:00,29.07,29.1,29.07,29.08,19600.0,19.6056,19.6258,19.6056,19.6123,19600.0
2005-06-16 10:30:00,29.08,29.11,29.05,29.1,30800.0,19.6123,19.6325,19.5921,19.6258,30800.0
2005-06-16 10:35:00,29.11,29.11,29.07,29.1,9800.0,19.6325,19.6325,19.6056,19.6258,9800.0
2005-06-16 10:40:00,29.1,29.19,29.1,29.19,26500.0,19.6258,19.6865,19.6258,19.6865,26500.0
2005-06-16 10:45:00,29.19,29.19,29.18,29.18,23100.0,19.6865,19.6865,19.6797,19.6797,23100.0
2005-06-16 10:50:00,29.18,29.19,29.16,29.17,41100.0,19.6797,19.6865,19.6662,19.673,41100.0
2005-06-16 10:55:00,29.16,29.17,29.11,29.11,25000.0,19.6662,19.673,19.6325,19.6325,25000.0
2005-06-16 11:00:00,29.12,29.12,29.09,29.09,8500.0,19.6393,19.6393,19.619,19.619,8500.0
2005-06-16 11:05:00,29.09,29.11,29.08,29.1,29900.0,19.619,19.6325,19.6123,19.6258,29900.0
2005-06-16 11:10:00,29.1,29.1,29.08,29.09,27900.0,19.6258,19.6258,19.6123,19.619,27900.0
2005-06-16 11:15:00,29.08,29.13,29.08,29.09,18100.0,19.6123,19.646,19.6123,19.619,18100.0
2005-06-16 11:20:00,29.09,29.15,29.09,29.1,26500.0,19.619,19.6595,19.619,19.6258,26500.0
2005-06-16 11:25:00,29.1,29.11,29.08,29.11,17000.0,19.6258,19.6325,19.6123,19.6325,17000.0
2005-06-16 11:30:00,29.09,29.11,29.07,29.1,14500.0,19.619,19.6325,19.6056,19.6258,14500.0
2005-06-16 11:35:00,29.1,29.11,29.08,29.08,19100.0,19.6258,19.6325,19.6123,19.6123,19100.0
2005-06-16 11:40:00,29.09,29.09,29.04,29.06,24400.0,19.619,19.619,19.5853,19.5988,24400.0
2005-06-16 11:45:00,29.07,29.09,29.05,29.09,15000.0,19.6056,19.619,19.5921,19.619,15000.0
2005-06-16 11:50:00,29.08,29.11,29.07,29.11,12600.0,19.6123,19.6325,19.6056,19.6325,12600.0
2005-06-16 11:55:00,29.11,29.11,29.09,29.1,25500.0,19.6325,19.6325,19.619,19.6258,25500.0
2005-06-16 12:00:00,29.11,29.19,29.1,29.19,52900.0,19.6325,19.6865,19.6258,19.6865,52900.0
2005-06-16 12:05:00,29.2,29.2,29.16,29.16,23000.0,19.6932,19.6932,19.6662,19.6662,23000.0
2005-06-16 12:10:00,29.17,29.18,29.12,29.14,57100.0,19.673,19.6797,19.6393,19.6528,57100.0
2005-06-16 12:15:00,29.14,29.21,29.13,29.21,41900.0,19.6528,19.7,19.646,19.7,41900.0
2005-06-16 12:20:00,29.2,29.21,29.16,29.19,20500.0,19.6932,19.7,19.6662,19.6865,20500.0
2005-06-16 12:25:00,29.2,29.2,29.15,29.17,22400.0,19.6932,19.6932,19.6595,19.673,22400.0
2005-06-16 12:30:00,29.18,29.2,29.16,29.18,34000.0,19.6797,19.6932,19.6662,19.6797,34000.0
2005-06-16 12:35:00,29.18,29.22,29.17,29.22,112900.0,19.6797,19.7067,19.673,19.7067,112900.0
2005-06-16 12:40:00,29.22,29.22,29.19,29.2,34700.0,19.7067,19.7067,19.6865,19.6932,34700.0
2005-06-16 12:45:00,29.2,29.2,29.18,29.2,37600.0,19.6932,19.6932,19.6797,19.6932,37600.0
2005-06-16 12:50:00,29.2,29.21,29.19,29.21,30200.0,19.6932,19.7,19.6865,19.7,30200.0
2005-06-16 12:55:00,29.21,29.21,29.19,29.2,15100.0,19.7,19.7,19.6865,19.6932,15100.0
2005-06-16 13:00:00,29.2,29.2,29.18,29.19,22100.0,19.6932,19.6932,19.6797,19.6865,22100.0
2005-06-16 13:05:00,29.2,29.2,29.19,29.2,33400.0,19.6932,19.6932,19.6865,19.6932,33400.0
2005-06-16 13:10:00,29.2,29.21,29.19,29.21,22500.0,19.6932,19.7,19.6865,19.7,22500.0
2005-06-16 13:15:00,29.22,29.22,29.2,29.22,51400.0,19.7067,19.7067,19.6932,19.7067,51400.0
2005-06-16 13:20:00,29.21,29.22,29.2,29.2,72800.0,19.7,19.7067,19.6932,19.6932,72800.0
2005-06-16 13:25:00,29.2,29.23,29.19,29.2,194300.0,19.6932,19.7135,19.6865,19.6932,194300.0
2005-06-16 13:30:00,29.22,29.26,29.2,29.23,40200.0,19.7067,19.7337,19.6932,19.7135,40200.0
2005-06-16 13:35:00,29.24,29.25,29.22,29.24,20200.0,19.7202,19.7269,19.7067,19.7202,20200.0
2005-06-16 13:40:00,29.24,29.25,29.21,29.21,10900.0,19.7202,19.7269,19.7,19.7,10900.0
2005-06-16 13:45:00,29.22,29.23,29.21,29.22,16100.0,19.7067,19.7135,19.7,19.7067,16100.0
2005-06-16 13:50:00,29.22,29.26,29.21,29.25,52700.0,19.7067,19.7337,19.7,19.7269,52700.0
2005-06-16 13:55:00,29.26,29.29,29.25,29.29,88400.0,19.7337,19.7539,19.7269,19.7539,88400.0
2005-06-16 14:00:00,29.2,29.3,29.2,29.28,34900.0,19.6932,19.7607,19.6932,19.7472,34900.0
2005-06-16 14:05:00,29.29,29.34,29.27,29.33,74400.0,19.7539,19.7876,19.7404,19.7809,74400.0
2005-06-16 14:10:00,29.33,29.35,29.33,29.34,68800.0,19.7809,19.7944,19.7809,19.7876,68800.0
2005-06-16 14:15:00,29.35,29.36,29.34,29.36,34100.0,19.7944,19.8011,19.7876,19.8011,34100.0
2005-06-16 14:20:00,29.36,29.39,29.35,29.38,94500.0,19.8011,19.8214,19.7944,19.8146,94500.0
2005-06-16 14:25:00,29.38,29.38,29.35,29.37,84800.0,19.8146,19.8146,19.7944,19.8079,84800.0
2005-06-16 14:30:00,29.38,29.4,29.37,29.39,36300.0,19.8146,19.8281,19.8079,19.8214,36300.0
2005-06-16 14:35:00,29.4,29.41,29.39,29.39,119500.0,19.8281,19.8349,19.8214,19.8214,119500.0
2005-06-16 14:40:00,29.39,29.41,29.38,29.4,137100.0,19.8214,19.8349,19.8146,19.8281,137100.0
2005-06-16 14:45:00,29.4,29.44,29.4,29.44,30300.0,19.8281,19.8551,19.8281,19.8551,30300.0
2005-06-16 14:50:00,29.44,29.45,29.42,29.44,19100.0,19.8551,19.8618,19.8416,19.8551,19100.0
2005-06-16 14:55:00,29.44,29.44,29.42,29.42,48100.0,19.8551,19.8551,19.8416,19.8416,48100.0
2005-06-16 15:00:00,29.43,29.44,29.4,29.42,266800.0,19.8483,19.8551,19.8281,19.8416,266800.0
2005-06-16 15:05:00,29.43,29.44,29.41,29.42,52800.0,19.8483,19.8551,19.8349,19.8416,52800.0
2005-06-16 15:10:00,29.42,29.45,29.42,29.45,40800.0,19.8416,19.8618,19.8416,19.8618,40800.0
2005-06-16 15:15:00,29.45,29.48,29.45,29.48,36000.0,19.8618,19.8821,19.8618,19.8821,36000.0
2005-06-16 15:20:00,29.48,29.48,29.41,29.41,61400.0,19.8821,19.8821,19.8349,19.8349,61400.0
2005-06-16 15:25:00,29.41,29.42,29.39,29.4,116300.0,19.8349,19.8416,19.8214,19.8281,116300.0
2005-06-16 15:30:00,29.41,29.42,29.39,29.39,102500.0,19.8349,19.8416,19.8214,19.8214,102500.0
2005-06-16 15:35:00,29.4,29.41,29.38,29.41,116300.0,19.8281,19.8349,19.8146,19.8349,116300.0
2005-06-16 15:40:00,29.41,29.45,29.4,29.44,41800.0,19.8349,19.8618,19.8281,19.8551,41800.0
2005-06-16 15:45:00,29.44,29.45,29.43,29.44,48200.0,19.8551,19.8618,19.8483,19.8551,48200.0
2005-06-16 15:50:00,29.42,29.43,29.39,29.39,173500.0,19.8416,19.8483,19.8214,19.8214,173500.0
2005-06-16 15:55:00,29.39,29.4,29.34,29.4,190400.0,19.8214,19.8281,19.7876,19.8281,190400.0
2005-06-17 09:30:00,29.61,29.62,29.46,29.58,916500.0,19.9697,19.9765,19.8686,19.9495,916500.0
2005-06-17 09:35:00,29.52,29.63,29.5,29.57,53200.0,19.909,19.9832,19.8956,19.9428,53200.0
2005-06-17 09:40:00,29.56,29.58,29.41,29.57,78100.0,19.936,19.9495,19.8349,19.9428,78100.0
2005-06-17 09:45:00,29.57,29.59,29.46,29.5,104700.0,19.9428,19.9563,19.8686,19.8956,104700.0
2005-06-17 09:50:00,29.48,29.62,29.41,29.44,46200.0,19.8821,19.9765,19.8349,19.8551,46200.0
2005-06-17 09:55:00,29.43,29.46,29.37,29.4,32600.0,19.8483,19.8686,19.8079,19.8281,32600.0
2005-06-17 10:00:00,29.38,29.47,29.37,29.38,36700.0,19.8146,19.8753,19.8079,19.8146,36700.0
2005-06-17 10:05:00,29.38,29.41,29.37,29.38,66800.0,19.8146,19.8349,19.8079,19.8146,66800.0
2005-06-17 10:10:00,29.37,29.42,29.37,29.39,26800.0,19.8079,19.8416,19.8079,19.8214,26800.0
2005-06-17 10:15:00,29.38,29.4,29.3,29.32,43900.0,19.8146,19.8281,19.7607,19.7742,43900.0
2005-06-17 10:20:00,29.34,29.39,29.31,29.38,58400.0,19.7876,19.8214,19.7674,19.8146,58400.0
2005-06-17 10:25:00,29.38,29.42,29.34,29.35,33700.0,19.8146,19.8416,19.7876,19.7944,33700.0
2005-06-17 10:30:00,29.34,29.39,29.34,29.38,34100.0,19.7876,19.8214,19.7876,19.8146,34100.0
2005-06-17 10:35:00,29.38,29.41,29.38,29.39,24400.0,19.8146,19.8349,19.8146,19.8214,24400.0
2005-06-17 10:40:00,29.38,29.45,29.38,29.44,43200.0,19.8146,19.8618,19.8146,19.8551,43200.0
2005-06-17 10:45:00,29.44,29.47,29.44,29.47,25700.0,19.8551,19.8753,19.8551,19.8753,25700.0
2005-06-17 10:50:00,29.47,29.49,29.45,29.45,33900.0,19.8753,19.8888,19.8618,19.8618,33900.0
2005-06-17 10:55:00,29.46,29.46,29.44,29.44,14800.0,19.8686,19.8686,19.8551,19.8551,14800.0
2005-06-17 11:00:00,29.44,29.46,29.44,29.45,49500.0,19.8551,19.8686,19.8551,19.8618,49500.0
2005-06-17 11:05:00,29.45,29.46,29.44,29.46,22300.0,19.8618,19.8686,19.8551,19.8686,22300.0
2005-06-17 11:10:00,29.45,29.46,29.44,29.44,34000.0,19.8618,19.8686,19.8551,19.8551,34000.0
2005-06-17 11:15:00,29.44,29.45,29.41,29.43,53400.0,19.8551,19.8618,19.8349,19.8483,53400.0
2005-06-17 11:20:00,29.43,29.44,29.42,29.43,36300.0,19.8483,19.8551,19.8416,19.8483,36300.0
2005-06-17 11:25:00,29.42,29.43,29.41,29.43,46000.0,19.8416,19.8483,19.8349,19.8483,46000.0
2005-06-17 11:30:00,29.43,29.43,29.42,29.43,54900.0,19.8483,19.8483,19.8416,19.8483,54900.0
2005-06-17 11:35:00,29.42,29.47,29.42,29.43,58700.0,19.8416,19.8753,19.8416,19.8483,58700.0
2005-06-17 11:40:00,29.44,29.45,29.43,29.44,59100.0,19.8551,19.8618,19.8483,19.8551,59100.0
2005-06-17 11:45:00,29.44,29.47,29.43,29.44,22500.0,19.8551,19.8753,19.8483,19.8551,22500.0
2005-06-17 11:50:00,29.44,29.47,29.44,29.46,57100.0,19.8551,19.8753,19.8551,19.8686,57100.0
2005-06-17 11:55:00,29.46,29.47,29.45,29.46,28900.0,19.8686,19.8753,19.8618,19.8686,28900.0
2005-06-17 12:00:00,29.45,29.47,29.45,29.47,36100.0,19.8618,19.8753,19.8618,19.8753,36100.0
2005-06-17 12:05:00,29.47,29.47,29.46,29.46,18100.0,19.8753,19.8753,19.8686,19.8686,18100.0
2005-06-17 12:10:00,29.47,29.47,29.46,29.46,10600.0,19.8753,19.8753,19.8686,19.8686,10600.0
2005-06-17 12:15:00,29.47,29.47,29.46,29.46,9600.0,19.8753,19.8753,19.8686,19.8686,9600.0
2005-06-17 12:20:00,29.46,29.47,29.46,29.46,15200.0,19.8686,19.8753,19.8686,19.8686,15200.0
2005-06-17 12:25:00,29.47,29.47,29.44,29.44,45300.0,19.8753,19.8753,19.8551,19.8551,45300.0
2005-06-17 12:30:00,29.44,29.44,29.43,29.44,33800.0,19.8551,19.8551,19.8483,19.8551,33800.0
2005-06-17 12:35:00,29.44,29.45,29.43,29.44,36700.0,19.8551,19.8618,19.8483,19.8551,36700.0
2005-06-17 12:40:00,29.45,29.47,29.45,29.47,24200.0,19.8618,19.8753,19.8618,19.8753,24200.0
2005-06-17 12:45:00,29.47,29.58,29.47,29.54,97900.0,19.8753,19.9495,19.8753,19.9225,97900.0
2005-06-17 12:50:00,29.54,29.54,29.51,29.51,20400.0,19.9225,19.9225,19.9023,19.9023,20400.0
2005-06-17 12:55:00,29.52,29.52,29.5,29.51,29000.0,19.909,19.909,19.8956,19.9023,29000.0
2005-06-17 13:00:00,29.51,29.52,29.5,29.52,65100.0,19.9023,19.909,19.8956,19.909,65100.0
2005-06-17 13:05:00,29.5,29.53,29.5,29.53,21000.0,19.8956,19.9158,19.8956,19.9158,21000.0
2005-06-17 13:10:00,29.52,29.59,29.51,29.58,34000.0,19.909,19.9563,19.9023,19.9495,34000.0
2005-06-17 13:15:00,29.58,29.58,29.53,29.53,15700.0,19.9495,19.9495,19.9158,19.9158,15700.0
2005-06-17 13:20:00,29.53,29.54,29.5,29.51,59000.0,19.9158,19.9225,19.8956,19.9023,59000.0
2005-06-17 13:25:00,29.51,29.53,29.51,29.51,11200.0,19.9023,19.9158,19.9023,19.9023,11200.0
2005-06-17 13:30:00,29.52,29.54,29.51,29.54,45400.0,19.909,19.9225,19.9023,19.9225,45400.0
2005-06-17 13:35:00,29.53,29.54,29.52,29.53,15900.0,19.9158,19.9225,19.909,19.9158,15900.0
2005-06-17 13:40:00,29.52,29.55,29.52,29.54,19800.0,19.909,19.9293,19.909,19.9225,19800.0
2005-06-17 13:45:00,29.54,29.55,29.52,29.53,15900.0,19.9225,19.9293,19.909,19.9158,15900.0
2005-06-17 13:50:00,29.54,29.58,29.52,29.57,71000.0,19.9225,19.9495,19.909,19.9428,71000.0
2005-06-17 13:55:00,29.57,29.57,29.54,29.54,16400.0,19.9428,19.9428,19.9225,19.9225,16400.0
2005-06-17 14:00:00,29.54,29.56,29.54,29.55,20000.0,19.9225,19.936,19.9225,19.9293,20000.0
2005-06-17 14:05:00,29.55,29.58,29.54,29.58,26200.0,19.9293,19.9495,19.9225,19.9495,26200.0
2005-06-17 14:10:00,29.58,29.58,29.55,29.56,35400.0,19.9495,19.9495,19.9293,19.936,35400.0
2005-06-17 14:15:00,29.56,29.56,29.53,29.53,10900.0,19.936,19.936,19.9158,19.9158,10900.0
2005-06-17 14:20:00,29.53,29.53,29.51,29.52,8000.0,19.9158,19.9158,19.9023,19.909,8000.0
2005-06-17 14:25:00,29.51,29.55,29.51,29.53,239500.0,19.9023,19.9293,19.9023,19.9158,239500.0
2005-06-17 14:30:00,29.53,29.53,29.45,29.48,32500.0,19.9158,19.9158,19.8618,19.8821,32500.0
2005-06-17 14:35:00,29.48,29.49,29.47,29.48,43600.0,19.8821,19.8888,19.8753,19.8821,43600.0
2005-06-17 14:40:00,29.47,29.49,29.47,29.49,16200.0,19.8753,19.8888,19.8753,19.8888,16200.0
2005-06-17 14:45:00,29.48,29.49,29.46,29.46,18000.0,19.8821,19.8888,19.8686,19.8686,18000.0
2005-06-17 14:50:00,29.47,29.47,29.45,29.45,24500.0,19.8753,19.8753,19.8618,19.8618,24500.0
2005-06-17 14:55:00,29.46,29.46,29.44,29.45,37700.0,19.8686,19.8686,19.8551,19.8618,37700.0
2005-06-17 15:00:00,29.45,29.47,29.45,29.45,35000.0,19.8618,19.8753,19.8618,19.8618,35000.0
2005-06-17 15:05:00,29.46,29.49,29.45,29.48,25700.0,19.8686,19.8888,19.8618,19.8821,25700.0
2005-06-17 15:10:00,29.48,29.5,29.47,29.5,46900.0,19.8821,19.8956,19.8753,19.8956,46900.0
2005-06-17 15:15:00,29.5,29.51,29.48,29.5,60000.0,19.8956,19.9023,19.8821,19.8956,60000.0
2005-06-17 15:20:00,29.5,29.55,29.49,29.55,54700.0,19.8956,19.9293,19.8888,19.9293,54700.0
2005-06-17 15:25:00,29.55,29.55,29.53,29.53,25700.0,19.9293,19.9293,19.9158,19.9158,25700.0
2005-06-17 15:30:00,29.54,29.56,29.53,29.56,81000.0,19.9225,19.936,19.9158,19.936,81000.0
2005-06-17 15:35:00,29.57,29.58,29.55,29.55,38100.0,19.9428,19.9495,19.9293,19.9293,38100.0
2005-06-17 15:40:00,29.55,29.55,29.53,29.53,30900.0,19.9293,19.9293,19.9158,19.9158,30900.0
2005-06-17 15:45:00,29.53,29.54,29.52,29.53,103100.0,19.9158,19.9225,19.909,19.9158,103100.0
2005-06-17 15:50:00,29.53,29.54,29.53,29.53,63700.0,19.9158,19.9225,19.9158,19.9158,63700.0
2005-06-17 15:55:00,29.53,29.55,29.53,29.53,106300.0,19.9158,19.9293,19.9158,19.9158,106300.0
2005-06-20 09:30:00,29.38,29.46,29.38,29.39,65100.0,19.8146,19.8686,19.8146,19.8214,65100.0
2005-06-20 09:35:00,29.39,29.5,29.3,29.3,31800.0,19.8214,19.8956,19.7607,19.7607,31800.0
2005-06-20 09:40:00,29.31,29.35,29.17,29.18,51500.0,19.7674,19.7944,19.673,19.6797,51500.0
2005-06-20 09:45:00,29.15,29.2,29.13,29.2,29600.0,19.6595,19.6932,19.646,19.6932,29600.0
2005-06-20 09:50:00,29.19,29.25,29.17,29.25,21700.0,19.6865,19.7269,19.673,19.7269,21700.0
2005-06-20 09:55:00,29.25,29.26,29.2,29.25,65300.0,19.7269,19.7337,19.6932,19.7269,65300.0
2005-06-20 10:00:00,29.25,29.25,29.17,29.19,48100.0,19.7269,19.7269,19.673,19.6865,48100.0
2005-06-20 10:05:00,29.19,29.21,29.16,29.21,30200.0,19.6865,19.7,19.6662,19.7,30200.0
2005-06-20 10:10:00,29.21,29.21,29.18,29.19,23800.0,19.7,19.7,19.6797,19.6865,23800.0
2005-06-20 10:15:00,29.18,29.2,29.15,29.19,25600.0,19.6797,19.6932,19.6595,19.6865,25600.0
2005-06-20 10:20:00,29.19,29.2,29.15,29.18,29000.0,19.6865,19.6932,19.6595,19.6797,29000.0
2005-06-20 10:25:00,29.17,29.22,29.16,29.19,40600.0,19.673,19.7067,19.6662,19.6865,40600.0
2005-06-20 10:30:00,29.19,29.2,29.15,29.15,34400.0,19.6865,19.6932,19.6595,19.6595,34400.0
2005-06-20 10:35:00,29.15,29.2,29.15,29.19,36400.0,19.6595,19.6932,19.6595,19.6865,36400.0
2005-06-20 10:40:00,29.19,29.21,29.17,29.17,24800.0,19.6865,19.7,19.673,19.673,24800.0
2005-06-20 10:45:00,29.16,29.16,29.11,29.14,29100.0,19.6662,19.6662,19.6325,19.6528,29100.0
2005-06-20 10:50:00,29.14,29.15,29.13,29.15,33800.0,19.6528,19.6595,19.646,19.6595,33800.0
2005-06-20 10:55:00,29.14,29.16,29.14,29.16,35100.0,19.6528,19.6662,19.6528,19.6662,35100.0
2005-06-20 11:00:00,29.16,29.2,29.15,29.2,67000.0,19.6662,19.6932,19.6595,19.6932,67000.0
2005-06-20 11:05:00,29.21,29.22,29.17,29.17,16400.0,19.7,19.7067,19.673,19.673,16400.0
2005-06-20 11:10:00,29.16,29.17,29.15,29.15,28500.0,19.6662,19.673,19.6595,19.6595,28500.0
2005-06-20 11:15:00,29.15,29.17,29.14,29.15,27100.0,19.6595,19.673,19.6528,19.6595,27100.0
2005-06-20 11:20:00,29.14,29.14,29.11,29.11,14700.0,19.6528,19.6528,19.6325,19.6325,14700.0
2005-06-20 11:25:00,29.11,29.12,29.09,29.11,29100.0,19.6325,19.6393,19.619,19.6325,29100.0
2005-06-20 11:30:00,29.11,29.11,29.07,29.08,23700.0,19.6325,19.6325,19.6056,19.6123,23700.0
2005-06-20 11:35:00,29.07,29.08,29.05,29.07,88800.0,19.6056,19.6123,19.5921,19.6056,88800.0
2005-06-20 11:40:00,29.07,29.08,29.06,29.06,31900.0,19.6056,19.6123,19.5988,19.5988,31900.0
2005-06-20 11:45:00,29.06,29.09,29.06,29.07,80100.0,19.5988,19.619,19.5988,19.6056,80100.0
2005-06-20 11:50:00,29.07,29.1,29.05,29.05,76300.0,19.6056,19.6258,19.5921,19.5921,76300.0
2005-06-20 11:55:00,29.05,29.09,29.05,29.07,31200.0,19.5921,19.619,19.5921,19.6056,31200.0
2005-06-20 12:00:00,29.07,29.09,29.05,29.06,62800.0,19.6056,19.619,19.5921,19.5988,62800.0
2005-06-20 12:05:00,29.07,29.12,29.07,29.11,37600.0,19.6056,19.6393,19.6056,19.6325,37600.0
2005-06-20 12:10:00,29.12,29.12,29.1,29.11,17100.0,19.6393,19.6393,19.6258,19.6325,17100.0
2005-06-20 12:15:00,29.12,29.14,29.1,29.14,26600.0,19.6393,19.6528,19.6258,19.6528,26600.0
2005-06-20 12:20:00,29.13,29.14,29.11,29.13,42200.0,19.646,19.6528,19.6325,19.646,42200.0
2005-06-20 12:25:00,29.14,29.14,29.13,29.14,28900.0,19.6528,19.6528,19.646,19.6528,28900.0
2005-06-20 12:30:00,29.13,29.17,29.13,29.17,42300.0,19.646,19.673,19.646,19.673,42300.0
2005-06-20 12:35:00,29.17,29.17,29.15,29.16,49400.0,19.673,19.673,19.6595,19.6662,49400.0
2005-06-20 12:40:00,29.17,29.17,29.16,29.16,14400.0,19.673,19.673,19.6662,19.6662,14400.0
2005-06-20 12:45:00,29.16,29.17,29.14,29.15,84800.0,19.6662,19.673,19.6528,19.6595,84800.0
2005-06-20 12:50:00,29.16,29.16,29.14,29.16,59200.0,19.6662,19.6662,19.6528,19.6662,59200.0
2005-06-20 12:55:00,29.16,29.16,29.15,29.16,69500.0,19.6662,19.6662,19.6595,19.6662,69500.0
2005-06-20 13:00:00,29.16,29.16,29.15,29.16,34700.0,19.6662,19.6662,19.6595,19.6662,34700.0
2005-06-20 13:05:00,29.15,29.16,29.15,29.15,52300.0,19.6595,19.6662,19.6595,19.6595,52300.0
2005-06-20 13:10:00,29.16,29.16,29.15,29.15,28800.0,19.6662,19.6662,19.6595,19.6595,28800.0
2005-06-20 13:15:00,29.15,29.16,29.15,29.15,43900.0,19.6595,19.6662,19.6595,19.6595,43900.0
2005-06-20 13:20:00,29.15,29.16,29.15,29.15,49800.0,19.6595,19.6662,19.6595,19.6595,49800.0
2005-06-20 13:25:00,29.15,29.16,29.14,29.15,44300.0,19.6595,19.6662,19.6528,19.6595,44300.0
2005-06-20 13:30:00,29.15,29.15,29.13,29.14,76300.0,19.6595,19.6595,19.646,19.6528,76300.0
2005-06-20 13:35:00,29.14,29.14,29.13,29.14,28900.0,19.6528,19.6528,19.646,19.6528,28900.0
2005-06-20 13:40:00,29.13,29.14,29.12,29.13,46700.0,19.646,19.6528,19.6393,19.646,46700.0
2005-06-20 13:45:00,29.12,29.13,29.1,29.1,39100.0,19.6393,19.646,19.6258,19.6258,39100.0
2005-06-20 13:50:00,29.11,29.11,29.1,29.11,19200.0,19.6325,19.6325,19.6258,19.6325,19200.0
2005-06-20 13:55:00,29.11,29.12,29.1,29.11,28900.0,19.6325,19.6393,19.6258,19.6325,28900.0
2005-06-20 14:00:00,29.11,29.12,29.1,29.1,38300.0,19.6325,19.6393,19.6258,19.6258,38300.0
2005-06-20 14:05:00,29.11,29.13,29.1,29.1,79600.0,19.6325,19.646,19.6258,19.6258,79600.0
2005-06-20 14:10:00,29.1,29.11,29.08,29.08,30500.0,19.6258,19.6325,19.6123,19.6123,30500.0
2005-06-20 14:15:00,29.08,29.12,29.08,29.12,47300.0,19.6123,19.6393,19.6123,19.6393,47300.0
2005-06-20 14:20:00,29.11,29.12,29.1,29.11,25200.0,19.6325,19.6393,19.6258,19.6325,25200.0
2005-06-20 14:25:00,29.1,29.11,29.1,29.11,28500.0,19.6258,19.6325,19.6258,19.6325,28500.0
2005-06-20 14:30:00,29.11,29.12,29.11,29.11,63000.0,19.6325,19.6393,19.6325,19.6325,63000.0
2005-06-20 14:35:00,29.11,29.16,29.11,29.16,75800.0,19.6325,19.6662,19.6325,19.6662,75800.0
2005-06-20 14:40:00,29.16,29.17,29.15,29.15,105800.0,19.6662,19.673,19.6595,19.6595,105800.0
2005-06-20 14:45:00,29.15,29.16,29.15,29.15,64300.0,19.6595,19.6662,19.6595,19.6595,64300.0
2005-06-20 14:50:00,29.16,29.16,29.12,29.14,27900.0,19.6662,19.6662,19.6393,19.6528,27900.0
2005-06-20 14:55:00,29.14,29.15,29.13,29.15,50800.0,19.6528,19.6595,19.646,19.6595,50800.0
2005-06-20 15:00:00,29.14,29.18,29.13,29.18,66000.0,19.6528,19.6797,19.646,19.6797,66000.0
2005-06-20 15:05:00,29.19,29.23,29.18,29.22,35700.0,19.6865,19.7135,19.6797,19.7067,35700.0
2005-06-20 15:10:00,29.22,29.22,29.2,29.2,30300.0,19.7067,19.7067,19.6932,19.6932,30300.0
2005-06-20 15:15:00,29.21,29.21,29.18,29.21,29000.0,19.7,19.7,19.6797,19.7,29000.0
2005-06-20 15:20:00,29.22,29.22,29.2,29.22,30900.0,19.7067,19.7067,19.6932,19.7067,30900.0
2005-06-20 15:25:00,29.22,29.22,29.2,29.22,32800.0,19.7067,19.7067,19.6932,19.7067,32800.0
2005-06-20 15:30:00,29.22,29.23,29.13,29.19,88700.0,19.7067,19.7135,19.646,19.6865,88700.0
2005-06-20 15:35:00,29.19,29.21,29.18,29.19,38200.0,19.6865,19.7,19.6797,19.6865,38200.0
2005-06-20 15:40:00,29.2,29.2,29.16,29.17,46400.0,19.6932,19.6932,19.6662,19.673,46400.0
2005-06-20 15:45:00,29.17,29.18,29.16,29.17,62800.0,19.673,19.6797,19.6662,19.673,62800.0
2005-06-20 15:50:00,29.17,29.22,29.16,29.22,84000.0,19.673,19.7067,19.6662,19.7067,84000.0
2005-06-20 15:55:00,29.22,29.24,29.21,29.22,87300.0,19.7067,19.7202,19.7,19.7067,87300.0
2005-06-21 09:30:00,29.15,29.18,29.15,29.17,73500.0,19.6595,19.6797,19.6595,19.673,73500.0
2005-06-21 09:35:00,29.18,29.27,29.18,29.22,38000.0,19.6797,19.7404,19.6797,19.7067,38000.0
2005-06-21 09:40:00,29.22,29.23,29.08,29.09,76500.0,19.7067,19.7135,19.6123,19.619,76500.0
2005-06-21 09:45:00,29.09,29.09,29.0,29.07,68900.0,19.619,19.619,19.5583,19.6056,68900.0
2005-06-21 09:50:00,29.07,29.08,29.0,29.0,45900.0,19.6056,19.6123,19.5583,19.5583,45900.0
2005-06-21 09:55:00,29.0,29.01,28.96,28.96,50200.0,19.5583,19.5651,19.5314,19.5314,50200.0
2005-06-21 10:00:00,28.96,28.97,28.89,28.91,70100.0,19.5314,19.5381,19.4842,19.4976,70100.0
2005-06-21 10:05:00,28.91,28.95,28.88,28.88,37000.0,19.4976,19.5246,19.4774,19.4774,37000.0
2005-06-21 10:10:00,28.88,28.89,28.85,28.86,16600.0,19.4774,19.4842,19.4572,19.4639,16600.0
2005-06-21 10:15:00,28.86,28.91,28.84,28.85,74900.0,19.4639,19.4976,19.4504,19.4572,74900.0
2005-06-21 10:20:00,28.85,28.87,28.83,28.85,47700.0,19.4572,19.4707,19.4437,19.4572,47700.0
2005-06-21 10:25:00,28.85,28.86,28.8,28.81,68400.0,19.4572,19.4639,19.4235,19.4302,68400.0
2005-06-21 10:30:00,28.81,28.83,28.8,28.8,76300.0,19.4302,19.4437,19.4235,19.4235,76300.0
2005-06-21 10:35:00,28.81,28.83,28.78,28.81,53700.0,19.4302,19.4437,19.41,19.4302,53700.0
2005-06-21 10:40:00,28.82,28.91,28.8,28.9,78400.0,19.4369,19.4976,19.4235,19.4909,78400.0
2005-06-21 10:45:00,28.9,28.97,28.9,28.96,80000.0,19.4909,19.5381,19.4909,19.5314,80000.0
2005-06-21 10:50:00,28.95,28.98,28.95,28.98,28000.0,19.5246,19.5449,19.5246,19.5449,28000.0
2005-06-21 10:55:00,28.97,29.0,28.97,29.0,76000.0,19.5381,19.5583,19.5381,19.5583,76000.0
2005-06-21 11:00:00,29.0,29.0,28.96,28.96,18700.0,19.5583,19.5583,19.5314,19.5314,18700.0
2005-06-21 11:05:00,28.96,28.97,28.95,28.95,115900.0,19.5314,19.5381,19.5246,19.5246,115900.0
2005-06-21 11:10:00,28.96,28.99,28.95,28.98,45500.0,19.5314,19.5516,19.5246,19.5449,45500.0
2005-06-21 11:15:00,28.98,28.99,28.96,28.98,21600.0,19.5449,19.5516,19.5314,19.5449,21600.0
2005-06-21 11:20:00,28.98,28.98,28.93,28.93,35500.0,19.5449,19.5449,19.5111,19.5111,35500.0
2005-06-21 11:25:00,28.94,28.96,28.94,28.95,182100.0,19.5179,19.5314,19.5179,19.5246,182100.0
2005-06-21 11:30:00,28.95,29.0,28.95,29.0,33300.0,19.5246,19.5583,19.5246,19.5583,33300.0
2005-06-21 11:35:00,28.99,29.03,28.99,29.03,29200.0,19.5516,19.5786,19.5516,19.5786,29200.0
2005-06-21 11:40:00,29.03,29.03,29.02,29.03,16300.0,19.5786,19.5786,19.5718,19.5786,16300.0
2005-06-21 11:45:00,29.03,29.03,29.0,29.03,20200.0,19.5786,19.5786,19.5583,19.5786,20200.0
2005-06-21 11:50:00,29.02,29.02,29.0,29.02,12500.0,19.5718,19.5718,19.5583,19.5718,12500.0
2005-06-21 11:55:00,29.01,29.02,29.0,29.0,10900.0,19.5651,19.5718,19.5583,19.5583,10900.0
2005-06-21 12:00:00,29.0,29.04,29.0,29.04,58500.0,19.5583,19.5853,19.5583,19.5853,58500.0
2005-06-21 12:05:00,29.04,29.04,29.0,29.04,26800.0,19.5853,19.5853,19.5583,19.5853,26800.0
2005-06-21 12:10:00,29.04,29.05,29.01,29.01,24200.0,19.5853,19.5921,19.5651,19.5651,24200.0
2005-06-21 12:15:00,29.02,29.07,29.02,29.06,16000.0,19.5718,19.6056,19.5718,19.5988,16000.0
2005-06-21 12:20:00,29.06,29.07,29.05,29.06,24200.0,19.5988,19.6056,19.5921,19.5988,24200.0
2005-06-21 12:25:00,29.07,29.07,29.0,29.0,13000.0,19.6056,19.6056,19.5583,19.5583,13000.0
2005-06-21 12:30:00,29.0,29.02,29.0,29.02,31200.0,19.5583,19.5718,19.5583,19.5718,31200.0
2005-06-21 12:35:00,29.02,29.03,29.01,29.01,13600.0,19.5718,19.5786,19.5651,19.5651,13600.0
2005-06-21 12:40:00,29.01,29.02,29.0,29.01,16000.0,19.5651,19.5718,19.5583,19.5651,16000.0
2005-06-21 12:45:00,29.01,29.02,29.0,29.01,27900.0,19.5651,19.5718,19.5583,19.5651,27900.0
2005-06-21 12:50:00,29.0,29.02,29.0,29.02,7800.0,19.5583,19.5718,19.5583,19.5718,7800.0
2005-06-21 12:55:00,29.02,29.03,29.0,29.03,18200.0,19.5718,19.5786,19.5583,19.5786,18200.0
2005-06-21 13:00:00,29.01,29.03,29.01,29.01,10600.0,19.5651,19.5786,19.5651,19.5651,10600.0
2005-06-21 13:05:00,29.02,29.02,29.0,29.01,8700.0,19.5718,19.5718,19.5583,19.5651,8700.0
2005-06-21 13:10:00,29.01,29.03,29.0,29.02,18000.0,19.5651,19.5786,19.5583,19.5718,18000.0
2005-06-21 13:15:00,29.03,29.03,29.0,29.0,14600.0,19.5786,19.5786,19.5583,19.5583,14600.0
2005-06-21 13:20:00,29.01,29.01,29.0,29.01,13200.0,19.5651,19.5651,19.5583,19.5651,13200.0
2005-06-21 13:25:00,29.02,29.03,29.01,29.03,8400.0,19.5718,19.5786,19.5651,19.5786,8400.0
2005-06-21 13:30:00,29.02,29.02,28.98,29.0,111500.0,19.5718,19.5718,19.5449,19.5583,111500.0
2005-06-21 13:35:00,29.0,29.01,29.0,29.0,26800.0,19.5583,19.5651,19.5583,19.5583,26800.0
2005-06-21 13:40:00,29.0,29.06,29.0,29.05,19600.0,19.5583,19.5988,19.5583,19.5921,19600.0
2005-06-21 13:45:00,29.05,29.05,29.01,29.04,25100.0,19.5921,19.5921,19.5651,19.5853,25100.0
2005-06-21 13:50:00,29.03,29.06,29.03,29.06,73200.0,19.5786,19.5988,19.5786,19.5988,73200.0
2005-06-21 13:55:00,29.06,29.1,29.05,29.09,59400.0,19.5988,19.6258,19.5921,19.619,59400.0
2005-06-21 14:00:00,29.09,29.12,29.08,29.11,143700.0,19.619,19.6393,19.6123,19.6325,143700.0
2005-06-21 14:05:00,29.12,29.13,29.08,29.1,23500.0,19.6393,19.646,19.6123,19.6258,23500.0
2005-06-21 14:10:00,29.1,29.13,29.1,29.11,27600.0,19.6258,19.646,19.6258,19.6325,27600.0
2005-06-21 14:15:00,29.1,29.15,29.1,29.12,101700.0,19.6258,19.6595,19.6258,19.6393,101700.0
2005-06-21 14:20:00,29.11,29.12,29.09,29.12,24100.0,19.6325,19.6393,19.619,19.6393,24100.0
2005-06-21 14:25:00,29.12,29.12,29.1,29.11,64000.0,19.6393,19.6393,19.6258,19.6325,64000.0
2005-06-21 14:30:00,29.11,29.12,29.1,29.1,34200.0,19.6325,19.6393,19.6258,19.6258,34200.0
2005-06-21 14:35:00,29.09,29.1,29.06,29.07,41700.0,19.619,19.6258,19.5988,19.6056,41700.0
2005-06-21 14:40:00,29.07,29.08,29.04,29.05,78000.0,19.6056,19.6123,19.5853,19.5921,78000.0
2005-06-21 14:45:00,29.05,29.07,29.04,29.06,25900.0,19.5921,19.6056,19.5853,19.5988,25900.0
2005-06-21 14:50:00,29.05,29.07,29.05,29.06,22200.0,19.5921,19.6056,19.5921,19.5988,22200.0
2005-06-21 14:55:00,29.07,29.07,29.05,29.07,26800.0,19.6056,19.6056,19.5921,19.6056,26800.0
2005-06-21 15:00:00,29.07,29.08,29.04,29.04,28500.0,19.6056,19.6123,19.5853,19.5853,28500.0
2005-06-21 15:05:00,29.04,29.07,29.04,29.05,45800.0,19.5853,19.6056,19.5853,19.5921,45800.0
2005-06-21 15:10:00,29.05,29.07,29.04,29.07,28700.0,19.5921,19.6056,19.5853,19.6056,28700.0
2005-06-21 15:15:00,29.07,29.07,29.04,29.04,39200.0,19.6056,19.6056,19.5853,19.5853,39200.0
2005-06-21 15:20:00,29.04,29.1,29.04,29.08,63200.0,19.5853,19.6258,19.5853,19.6123,63200.0
2005-06-21 15:25:00,29.09,29.1,29.07,29.07,37800.0,19.619,19.6258,19.6056,19.6056,37800.0
2005-06-21 15:30:00,29.08,29.11,29.07,29.09,99400.0,19.6123,19.6325,19.6056,19.619,99400.0
2005-06-21 15:35:00,29.08,29.1,29.08,29.1,39000.0,19.6123,19.6258,19.6123,19.6258,39000.0
2005-06-21 15:40:00,29.1,29.1,29.08,29.08,27500.0,19.6258,19.6258,19.6123,19.6123,27500.0
2005-06-21 15:45:00,29.08,29.09,29.07,29.08,31800.0,19.6123,19.619,19.6056,19.6123,31800.0
2005-06-21 15:50:00,29.08,29.1,29.08,29.1,66400.0,19.6123,19.6258,19.6123,19.6258,66400.0
2005-06-21 15:55:00,29.09,29.1,29.07,29.07,146800.0,19.619,19.6258,19.6056,19.6056,146800.0
2005-06-22 09:30:00,29.18,29.3,29.16,29.28,67500.0,19.6797,19.7607,19.6662,19.7472,67500.0
2005-06-22 09:35:00,29.27,29.28,29.2,29.2,19800.0,19.7404,19.7472,19.6932,19.6932,19800.0
2005-06-22 09:40:00,29.25,29.31,29.17,29.25,45700.0,19.7269,19.7674,19.673,19.7269,45700.0
2005-06-22 09:45:00,29.25,29.26,29.18,29.2,44800.0,19.7269,19.7337,19.6797,19.6932,44800.0
2005-06-22 09:50:00,29.2,29.27,29.19,29.23,97500.0,19.6932,19.7404,19.6865,19.7135,97500.0
2005-06-22 09:55:00,29.21,29.31,29.18,29.21,54400.0,19.7,19.7674,19.6797,19.7,54400.0
2005-06-22 10:00:00,29.2,29.21,29.08,29.09,29200.0,19.6932,19.7,19.6123,19.619,29200.0
2005-06-22 10:05:00,29.09,29.15,29.06,29.15,33300.0,19.619,19.6595,19.5988,19.6595,33300.0
2005-06-22 10:10:00,29.16,29.16,29.09,29.09,25400.0,19.6662,19.6662,19.619,19.619,25400.0
2005-06-22 10:15:00,29.09,29.09,29.04,29.05,20600.0,19.619,19.619,19.5853,19.5921,20600.0
2005-06-22 10:20:00,29.05,29.1,29.05,29.06,26400.0,19.5921,19.6258,19.5921,19.5988,26400.0
2005-06-22 10:25:00,29.06,29.1,29.05,29.07,25700.0,19.5988,19.6258,19.5921,19.6056,25700.0
2005-06-22 10:30:00,29.06,29.08,29.03,29.08,36300.0,19.5988,19.6123,19.5786,19.6123,36300.0
2005-06-22 10:35:00,29.07,29.1,29.04,29.05,29900.0,19.6056,19.6258,19.5853,19.5921,29900.0
2005-06-22 10:40:00,29.02,29.09,29.02,29.04,70000.0,19.5718,19.619,19.5718,19.5853,70000.0
2005-06-22 10:45:00,29.03,29.05,29.02,29.02,31400.0,19.5786,19.5921,19.5718,19.5718,31400.0
2005-06-22 10:50:00,29.02,29.06,28.98,29.01,107500.0,19.5718,19.5988,19.5449,19.5651,107500.0
2005-06-22 10:55:00,29.02,29.02,28.98,29.0,21200.0,19.5718,19.5718,19.5449,19.5583,21200.0
2005-06-22 11:00:00,29.0,29.01,28.99,28.99,50600.0,19.5583,19.5651,19.5516,19.5516,50600.0
2005-06-22 11:05:00,28.99,28.99,28.96,28.98,13300.0,19.5516,19.5516,19.5314,19.5449,13300.0
2005-06-22 11:10:00,29.0,29.04,28.98,29.0,44500.0,19.5583,19.5853,19.5449,19.5583,44500.0
2005-06-22 11:15:00,29.0,29.01,29.0,29.0,12600.0,19.5583,19.5651,19.5583,19.5583,12600.0
2005-06-22 11:20:00,29.0,29.01,28.98,28.99,32300.0,19.5583,19.5651,19.5449,19.5516,32300.0
2005-06-22 11:25:00,28.99,29.0,28.98,28.99,19900.0,19.5516,19.5583,19.5449,19.5516,19900.0
2005-06-22 11:30:00,28.99,28.99,28.93,28.94,20400.0,19.5516,19.5516,19.5111,19.5179,20400.0
2005-06-22 11:35:00,28.94,28.96,28.92,28.95,33900.0,19.5179,19.5314,19.5044,19.5246,33900.0
2005-06-22 11:40:00,28.96,28.98,28.95,28.97,12800.0,19.5314,19.5449,19.5246,19.5381,12800.0
2005-06-22 11:45:00,28.97,28.98,28.91,28.91,27200.0,19.5381,19.5449,19.4976,19.4976,27200.0
2005-06-22 11:50:00,28.92,28.93,28.9,28.93,23400.0,19.5044,19.5111,19.4909,19.5111,23400.0
2005-06-22 11:55:00,28.93,28.98,28.92,28.95,22000.0,19.5111,19.5449,19.5044,19.5246,22000.0
2005-06-22 12:00:00,28.95,28.95,28.93,28.94,9700.0,19.5246,19.5246,19.5111,19.5179,9700.0
2005-06-22 12:05:00,28.94,28.95,28.91,28.93,24000.0,19.5179,19.5246,19.4976,19.5111,24000.0
2005-06-22 12:10:00,28.93,29.02,28.93,29.0,24100.0,19.5111,19.5718,19.5111,19.5583,24100.0
2005-06-22 12:15:00,28.99,29.01,28.99,29.01,4100.0,19.5516,19.5651,19.5516,19.5651,4100.0
2005-06-22 12:20:00,29.02,29.05,29.01,29.05,13100.0,19.5718,19.5921,19.5651,19.5921,13100.0
2005-06-22 12:25:00,29.05,29.05,29.04,29.04,12600.0,19.5921,19.5921,19.5853,19.5853,12600.0
2005-06-22 12:30:00,29.05,29.05,29.02,29.02,8800.0,19.5921,19.5921,19.5718,19.5718,8800.0
2005-06-22 12:35:00,29.02,29.03,28.98,28.98,12100.0,19.5718,19.5786,19.5449,19.5449,12100.0
2005-06-22 12:40:00,28.99,29.0,28.98,29.0,22000.0,19.5516,19.5583,19.5449,19.5583,22000.0
2005-06-22 12:45:00,29.0,29.01,28.99,29.0,9000.0,19.5583,19.5651,19.5516,19.5583,9000.0
2005-06-22 12:50:00,29.0,29.01,28.98,29.01,17300.0,19.5583,19.5651,19.5449,19.5651,17300.0
2005-06-22 12:55:00,29.01,29.02,28.96,28.96,35400.0,19.5651,19.5718,19.5314,19.5314,35400.0
2005-06-22 13:00:00,28.96,28.98,28.93,28.94,68900.0,19.5314,19.5449,19.5111,19.5179,68900.0
2005-06-22 13:05:00,28.94,29.0,28.94,28.98,20400.0,19.5179,19.5583,19.5179,19.5449,20400.0
2005-06-22 13:10:00,28.99,29.01,28.98,29.0,12700.0,19.5516,19.5651,19.5449,19.5583,12700.0
2005-06-22 13:15:00,29.01,29.02,29.0,29.0,31200.0,19.5651,19.5718,19.5583,19.5583,31200.0
2005-06-22 13:20:00,28.94,29.0,28.93,28.99,98400.0,19.5179,19.5583,19.5111,19.5516,98400.0
2005-06-22 13:25:00,29.0,29.0,28.98,29.0,6600.0,19.5583,19.5583,19.5449,19.5583,6600.0
2005-06-22 13:30:00,28.99,29.01,28.98,29.0,13800.0,19.5516,19.5651,19.5449,19.5583,13800.0
2005-06-22 13:35:00,29.01,29.02,29.0,29.01,15900.0,19.5651,19.5718,19.5583,19.5651,15900.0
2005-06-22 13:40:00,29.02,29.04,29.02,29.02,32900.0,19.5718,19.5853,19.5718,19.5718,32900.0
2005-06-22 13:45:00,29.02,29.02,29.0,29.02,31800.0,19.5718,19.5718,19.5583,19.5718,31800.0
2005-06-22 13:50:00,29.02,29.02,29.0,29.01,43200.0,19.5718,19.5718,19.5583,19.5651,43200.0
2005-06-22 13:55:00,29.01,29.01,29.0,29.01,6600.0,19.5651,19.5651,19.5583,19.5651,6600.0
2005-06-22 14:00:00,29.0,29.0,28.96,28.96,40100.0,19.5583,19.5583,19.5314,19.5314,40100.0
2005-06-22 14:05:00,28.96,29.01,28.96,29.01,36800.0,19.5314,19.5651,19.5314,19.5651,36800.0
2005-06-22 14:10:00,29.01,29.01,29.0,29.01,15200.0,19.5651,19.5651,19.5583,19.5651,15200.0
2005-06-22 14:15:00,29.02,29.03,29.01,29.01,17700.0,19.5718,19.5786,19.5651,19.5651,17700.0
2005-06-22 14:20:00,29.01,29.03,29.01,29.03,19800.0,19.5651,19.5786,19.5651,19.5786,19800.0
2005-06-22 14:25:00,29.04,29.04,29.02,29.03,15800.0,19.5853,19.5853,19.5718,19.5786,15800.0
2005-06-22 14:30:00,29.03,29.06,29.03,29.06,84800.0,19.5786,19.5988,19.5786,19.5988,84800.0
2005-06-22 14:35:00,29.06,29.1,29.06,29.09,21300.0,19.5988,19.6258,19.5988,19.619,21300.0
2005-06-22 14:40:00,29.1,29.12,29.07,29.11,32900.0,19.6258,19.6393,19.6056,19.6325,32900.0
2005-06-22 14:45:00,29.1,29.11,29.1,29.1,18600.0,19.6258,19.6325,19.6258,19.6258,18600.0
2005-06-22 14:50:00,29.1,29.12,29.09,29.12,20700.0,19.6258,19.6393,19.619,19.6393,20700.0
2005-06-22 14:55:00,29.12,29.12,29.09,29.1,14000.0,19.6393,19.6393,19.619,19.6258,14000.0
2005-06-22 15:00:00,29.11,29.14,29.1,29.13,15800.0,19.6325,19.6528,19.6258,19.646,15800.0
2005-06-22 15:05:00,29.13,29.13,29.04,29.06,64400.0,19.646,19.646,19.5853,19.5988,64400.0
2005-06-22 15:10:00,29.07,29.11,29.06,29.11,39400.0,19.6056,19.6325,19.5988,19.6325,39400.0
2005-06-22 15:15:00,29.1,29.14,29.1,29.12,62900.0,19.6258,19.6528,19.6258,19.6393,62900.0
2005-06-22 15:20:00,29.12,29.17,29.12,29.17,47100.0,19.6393,19.673,19.6393,19.673,47100.0
2005-06-22 15:25:00,29.17,29.18,29.16,29.17,36400.0,19.673,19.6797,19.6662,19.673,36400.0
2005-06-22 15:30:00,29.16,29.17,29.15,29.16,35100.0,19.6662,19.673,19.6595,19.6662,35100.0
2005-06-22 15:35:00,29.16,29.19,29.15,29.17,21900.0,19.6662,19.6865,19.6595,19.673,21900.0
2005-06-22 15:40:00,29.17,29.17,29.11,29.13,45700.0,19.673,19.673,19.6325,19.646,45700.0
2005-06-22 15:45:00,29.12,29.15,29.11,29.12,26200.0,19.6393,19.6595,19.6325,19.6393,26200.0
2005-06-22 15:50:00,29.12,29.15,29.12,29.15,47300.0,19.6393,19.6595,19.6393,19.6595,47300.0
2005-06-22 15:55:00,29.15,29.21,29.14,29.21,93900.0,19.6595,19.7,19.6528,19.7,93900.0
2005-06-23 09:30:00,29.2,29.2,29.01,29.01,40700.0,19.6932,19.6932,19.5651,19.5651,40700.0
2005-06-23 09:35:00,29.0,29.21,29.0,29.21,37800.0,19.5583,19.7,19.5583,19.7,37800.0
2005-06-23 09:40:00,29.3,29.3,29.08,29.17,56800.0,19.7607,19.7607,19.6123,19.673,56800.0
2005-06-23 09:45:00,29.16,29.26,29.15,29.21,87400.0,19.6662,19.7337,19.6595,19.7,87400.0
2005-06-23 09:50:00,29.2,29.22,29.17,29.19,82300.0,19.6932,19.7067,19.673,19.6865,82300.0
2005-06-23 09:55:00,29.18,29.21,29.13,29.17,49000.0,19.6797,19.7,19.646,19.673,49000.0
2005-06-23 10:00:00,29.17,29.18,29.06,29.07,26000.0,19.673,19.6797,19.5988,19.6056,26000.0
2005-06-23 10:05:00,29.06,29.1,29.05,29.08,27400.0,19.5988,19.6258,19.5921,19.6123,27400.0
2005-06-23 10:10:00,29.08,29.13,29.05,29.05,61700.0,19.6123,19.646,19.5921,19.5921,61700.0
2005-06-23 10:15:00,29.06,29.06,28.98,29.01,94700.0,19.5988,19.5988,19.5449,19.5651,94700.0
2005-06-23 10:20:00,29.01,29.08,29.01,29.03,18800.0,19.5651,19.6123,19.5651,19.5786,18800.0
2005-06-23 10:25:00,29.03,29.03,29.0,29.02,27500.0,19.5786,19.5786,19.5583,19.5718,27500.0
2005-06-23 10:30:00,29.02,29.02,28.95,28.95,30500.0,19.5718,19.5718,19.5246,19.5246,30500.0
2005-06-23 10:35:00,28.95,28.95,28.9,28.92,24500.0,19.5246,19.5246,19.4909,19.5044,24500.0
2005-06-23 10:40:00,28.92,28.96,28.9,28.92,12900.0,19.5044,19.5314,19.4909,19.5044,12900.0
2005-06-23 10:45:00,28.92,28.93,28.89,28.9,12300.0,19.5044,19.5111,19.4842,19.4909,12300.0
2005-06-23 10:50:00,28.9,28.91,28.72,28.73,65800.0,19.4909,19.4976,19.3695,19.3762,65800.0
2005-06-23 10:55:00,28.72,28.76,28.7,28.76,110800.0,19.3695,19.3965,19.356,19.3965,110800.0
2005-06-23 11:00:00,28.77,28.86,28.76,28.84,92100.0,19.4032,19.4639,19.3965,19.4504,92100.0
2005-06-23 11:05:00,28.83,28.94,28.83,28.93,38700.0,19.4437,19.5179,19.4437,19.5111,38700.0
2005-06-23 11:10:00,28.92,28.97,28.89,28.95,220900.0,19.5044,19.5381,19.4842,19.5246,220900.0
2005-06-23 11:15:00,28.96,29.0,28.96,28.98,10500.0,19.5314,19.5583,19.5314,19.5449,10500.0
2005-06-23 11:20:00,28.98,28.99,28.96,28.99,53200.0,19.5449,19.5516,19.5314,19.5516,53200.0
2005-06-23 11:25:00,28.99,29.02,28.98,29.02,59500.0,19.5516,19.5718,19.5449,19.5718,59500.0
2005-06-23 11:30:00,29.0,29.03,28.99,29.03,16500.0,19.5583,19.5786,19.5516,19.5786,16500.0
2005-06-23 11:35:00,29.02,29.06,29.02,29.06,18200.0,19.5718,19.5988,19.5718,19.5988,18200.0
2005-06-23 11:40:00,29.06,29.07,29.05,29.07,16600.0,19.5988,19.6056,19.5921,19.6056,16600.0
2005-06-23 11:45:00,29.07,29.09,29.06,29.09,29700.0,19.6056,19.619,19.5988,19.619,29700.0
2005-06-23 11:50:00,29.08,29.09,29.05,29.05,27100.0,19.6123,19.619,19.5921,19.5921,27100.0
2005-06-23 11:55:00,29.05,29.07,29.04,29.05,35200.0,19.5921,19.6056,19.5853,19.5921,35200.0
2005-06-23 12:00:00,29.05,29.05,29.03,29.04,25400.0,19.5921,19.5921,19.5786,19.5853,25400.0
2005-06-23 12:05:00,29.03,29.04,29.02,29.02,38800.0,19.5786,19.5853,19.5718,19.5718,38800.0
2005-06-23 12:10:00,29.02,29.03,29.01,29.01,19000.0,19.5718,19.5786,19.5651,19.5651,19000.0
2005-06-23 12:15:00,29.01,29.01,29.0,29.0,29500.0,19.5651,19.5651,19.5583,19.5583,29500.0
2005-06-23 12:20:00,29.0,29.0,28.95,28.96,37400.0,19.5583,19.5583,19.5246,19.5314,37400.0
2005-06-23 12:25:00,28.95,28.96,28.95,28.96,21600.0,19.5246,19.5314,19.5246,19.5314,21600.0
2005-06-23 12:30:00,28.97,28.97,28.95,28.96,44800.0,19.5381,19.5381,19.5246,19.5314,44800.0
2005-06-23 12:35:00,28.96,28.98,28.96,28.98,9300.0,19.5314,19.5449,19.5314,19.5449,9300.0
2005-06-23 12:40:00,28.98,28.98,28.97,28.97,24300.0,19.5449,19.5449,19.5381,19.5381,24300.0
2005-06-23 12:45:00,28.97,28.98,28.96,28.97,18300.0,19.5381,19.5449,19.5314,19.5381,18300.0
2005-06-23 12:50:00,28.98,29.0,28.96,28.99,33200.0,19.5449,19.5583,19.5314,19.5516,33200.0
2005-06-23 12:55:00,28.99,29.0,28.98,28.99,16000.0,19.5516,19.5583,19.5449,19.5516,16000.0
2005-06-23 13:00:00,28.99,29.0,28.99,29.0,16100.0,19.5516,19.5583,19.5516,19.5583,16100.0
2005-06-23 13:05:00,28.99,29.0,28.96,28.99,72400.0,19.5516,19.5583,19.5314,19.5516,72400.0
2005-06-23 13:10:00,28.98,29.0,28.97,28.97,57900.0,19.5449,19.5583,19.5381,19.5381,57900.0
2005-06-23 13:15:00,28.97,28.98,28.97,28.98,27700.0,19.5381,19.5449,19.5381,19.5449,27700.0
2005-06-23 13:20:00,28.98,28.99,28.98,28.99,25200.0,19.5449,19.5516,19.5449,19.5516,25200.0
2005-06-23 13:25:00,29.0,29.0,29.0,29.0,42700.0,19.5583,19.5583,19.5583,19.5583,42700.0
2005-06-23 13:30:00,29.0,29.02,28.99,29.02,56500.0,19.5583,19.5718,19.5516,19.5718,56500.0
2005-06-23 13:35:00,29.01,29.02,28.99,28.99,74000.0,19.5651,19.5718,19.5516,19.5516,74000.0
2005-06-23 13:40:00,29.0,29.0,28.96,28.97,40500.0,19.5583,19.5583,19.5314,19.5381,40500.0
2005-06-23 13:45:00,28.96,28.98,28.94,28.94,47800.0,19.5314,19.5449,19.5179,19.5179,47800.0
2005-06-23 13:50:00,28.94,28.97,28.94,28.97,78000.0,19.5179,19.5381,19.5179,19.5381,78000.0
2005-06-23 13:55:00,28.96,28.97,28.95,28.95,22300.0,19.5314,19.5381,19.5246,19.5246,22300.0
2005-06-23 14:00:00,28.95,28.95,28.9,28.93,121500.0,19.5246,19.5246,19.4909,19.5111,121500.0
2005-06-23 14:05:00,28.92,28.93,28.91,28.93,28600.0,19.5044,19.5111,19.4976,19.5111,28600.0
2005-06-23 14:10:00,28.92,28.95,28.92,28.94,50100.0,19.5044,19.5246,19.5044,19.5179,50100.0
2005-06-23 14:15:00,28.94,28.96,28.94,28.95,30500.0,19.5179,19.5314,19.5179,19.5246,30500.0
2005-06-23 14:20:00,28.96,28.96,28.94,28.95,30600.0,19.5314,19.5314,19.5179,19.5246,30600.0
2005-06-23 14:25:00,28.94,28.95,28.92,28.94,27300.0,19.5179,19.5246,19.5044,19.5179,27300.0
2005-06-23 14:30:00,28.94,28.95,28.93,28.95,41500.0,19.5179,19.5246,19.5111,19.5246,41500.0
2005-06-23 14:35:00,28.95,28.97,28.94,28.97,15900.0,19.5246,19.5381,19.5179,19.5381,15900.0
2005-06-23 14:40:00,28.96,28.97,28.95,28.95,28500.0,19.5314,19.5381,19.5246,19.5246,28500.0
2005-06-23 14:45:00,28.95,28.97,28.94,28.97,30600.0,19.5246,19.5381,19.5179,19.5381,30600.0
2005-06-23 14:50:00,28.97,28.98,28.9,28.95,54200.0,19.5381,19.5449,19.4909,19.5246,54200.0
2005-06-23 14:55:00,28.94,28.94,28.91,28.93,29600.0,19.5179,19.5179,19.4976,19.5111,29600.0
2005-06-23 15:00:00,28.93,28.94,28.92,28.94,15600.0,19.5111,19.5179,19.5044,19.5179,15600.0
2005-06-23 15:05:00,28.93,28.95,28.91,28.92,63900.0,19.5111,19.5246,19.4976,19.5044,63900.0
2005-06-23 15:10:00,28.92,28.96,28.92,28.96,30300.0,19.5044,19.5314,19.5044,19.5314,30300.0
2005-06-23 15:15:00,28.95,28.97,28.93,28.95,38100.0,19.5246,19.5381,19.5111,19.5246,38100.0
2005-06-23 15:20:00,28.96,28.96,28.92,28.94,38800.0,19.5314,19.5314,19.5044,19.5179,38800.0
2005-06-23 15:25:00,28.94,28.95,28.92,28.92,44700.0,19.5179,19.5246,19.5044,19.5044,44700.0
2005-06-23 15:30:00,28.92,28.93,28.92,28.93,70800.0,19.5044,19.5111,19.5044,19.5111,70800.0
2005-06-23 15:35:00,28.94,28.95,28.92,28.94,47300.0,19.5179,19.5246,19.5044,19.5179,47300.0
2005-06-23 15:40:00,28.93,28.94,28.89,28.9,45100.0,19.5111,19.5179,19.4842,19.4909,45100.0
2005-06-23 15:45:00,28.9,28.96,28.89,28.95,46900.0,19.4909,19.5314,19.4842,19.5246,46900.0
2005-06-23 15:50:00,28.95,29.0,28.94,28.99,107800.0,19.5246,19.5583,19.5179,19.5516,107800.0
2005-06-23 15:55:00,28.99,29.0,28.93,28.95,180000.0,19.5516,19.5583,19.5111,19.5246,180000.0
2005-06-24 09:30:00,28.9,28.9,28.8,28.89,45900.0,19.4909,19.4909,19.4235,19.4842,45900.0
2005-06-24 09:35:00,28.9,28.97,28.88,28.94,60600.0,19.4909,19.5381,19.4774,19.5179,60600.0
2005-06-24 09:40:00,28.94,28.94,28.82,28.82,17700.0,19.5179,19.5179,19.4369,19.4369,17700.0
2005-06-24 09:45:00,28.82,28.83,28.77,28.77,49700.0,19.4369,19.4437,19.4032,19.4032,49700.0
2005-06-24 09:50:00,28.76,28.77,28.72,28.72,30300.0,19.3965,19.4032,19.3695,19.3695,30300.0
2005-06-24 09:55:00,28.72,28.73,28.68,28.69,28300.0,19.3695,19.3762,19.3425,19.3493,28300.0
2005-06-24 10:00:00,28.68,28.75,28.68,28.75,160000.0,19.3425,19.3897,19.3425,19.3897,160000.0
2005-06-24 10:05:00,28.77,28.84,28.75,28.82,31900.0,19.4032,19.4504,19.3897,19.4369,31900.0
2005-06-24 10:10:00,28.82,28.82,28.76,28.8,52800.0,19.4369,19.4369,19.3965,19.4235,52800.0
2005-06-24 10:15:00,28.8,28.82,28.79,28.8,97100.0,19.4235,19.4369,19.4167,19.4235,97100.0
2005-06-24 10:20:00,28.81,28.82,28.79,28.81,76600.0,19.4302,19.4369,19.4167,19.4302,76600.0
2005-06-24 10:25:00,28.81,28.81,28.76,28.77,109500.0,19.4302,19.4302,19.3965,19.4032,109500.0
2005-06-24 10:30:00,28.77,28.77,28.73,28.73,18600.0,19.4032,19.4032,19.3762,19.3762,18600.0
2005-06-24 10:35:00,28.73,28.75,28.73,28.74,48600.0,19.3762,19.3897,19.3762,19.383,48600.0
2005-06-24 10:40:00,28.75,28.75,28.74,28.74,39900.0,19.3897,19.3897,19.383,19.383,39900.0
2005-06-24 10:45:00,28.74,28.8,28.73,28.8,41900.0,19.383,19.4235,19.3762,19.4235,41900.0
2005-06-24 10:50:00,28.79,28.79,28.77,28.78,23400.0,19.4167,19.4167,19.4032,19.41,23400.0
2005-06-24 10:55:00,28.77,28.79,28.75,28.78,26400.0,19.4032,19.4167,19.3897,19.41,26400.0
2005-06-24 11:00:00,28.78,28.8,28.77,28.79,24400.0,19.41,19.4235,19.4032,19.4167,24400.0
2005-06-24 11:05:00,28.79,28.83,28.77,28.82,42200.0,19.4167,19.4437,19.4032,19.4369,42200.0
2005-06-24 11:10:00,28.82,28.88,28.81,28.88,25900.0,19.4369,19.4774,19.4302,19.4774,25900.0
2005-06-24 11:15:00,28.89,28.93,28.88,28.92,51400.0,19.4842,19.5111,19.4774,19.5044,51400.0
2005-06-24 11:20:00,28.92,28.95,28.87,28.88,53800.0,19.5044,19.5246,19.4707,19.4774,53800.0
2005-06-24 11:25:00,28.88,28.89,28.87,28.89,25300.0,19.4774,19.4842,19.4707,19.4842,25300.0
2005-06-24 11:30:00,28.89,28.9,28.86,28.89,23900.0,19.4842,19.4909,19.4639,19.4842,23900.0
2005-06-24 11:35:00,28.89,28.9,28.84,28.84,30100.0,19.4842,19.4909,19.4504,19.4504,30100.0
2005-06-24 11:40:00,28.83,28.87,28.82,28.87,11800.0,19.4437,19.4707,19.4369,19.4707,11800.0
2005-06-24 11:45:00,28.86,28.88,28.86,28.88,14600.0,19.4639,19.4774,19.4639,19.4774,14600.0
2005-06-24 11:50:00,28.87,28.88,28.83,28.85,16700.0,19.4707,19.4774,19.4437,19.4572,16700.0
2005-06-24 11:55:00,28.85,28.9,28.84,28.9,18100.0,19.4572,19.4909,19.4504,19.4909,18100.0
2005-06-24 12:00:00,28.9,28.92,28.87,28.87,20100.0,19.4909,19.5044,19.4707,19.4707,20100.0
2005-06-24 12:05:00,28.87,28.87,28.81,28.82,10800.0,19.4707,19.4707,19.4302,19.4369,10800.0
2005-06-24 12:10:00,28.82,28.83,28.79,28.82,14200.0,19.4369,19.4437,19.4167,19.4369,14200.0
2005-06-24 12:15:00,28.82,28.89,28.8,28.86,21400.0,19.4369,19.4842,19.4235,19.4639,21400.0
2005-06-24 12:20:00,28.87,28.9,28.84,28.85,16000.0,19.4707,19.4909,19.4504,19.4572,16000.0
2005-06-24 12:25:00,28.85,28.88,28.84,28.84,10300.0,19.4572,19.4774,19.4504,19.4504,10300.0
2005-06-24 12:30:00,28.83,28.87,28.83,28.87,12900.0,19.4437,19.4707,19.4437,19.4707,12900.0
2005-06-24 12:35:00,28.87,28.92,28.86,28.87,22900.0,19.4707,19.5044,19.4639,19.4707,22900.0
2005-06-24 12:40:00,28.86,28.87,28.85,28.87,14700.0,19.4639,19.4707,19.4572,19.4707,14700.0
2005-06-24 12:45:00,28.87,28.89,28.87,28.87,7300.0,19.4707,19.4842,19.4707,19.4707,7300.0
2005-06-24 12:50:00,28.86,28.87,28.83,28.83,71900.0,19.4639,19.4707,19.4437,19.4437,71900.0
2005-06-24 12:55:00,28.84,28.85,28.82,28.84,57600.0,19.4504,19.4572,19.4369,19.4504,57600.0
2005-06-24 13:00:00,28.83,28.83,28.8,28.8,18800.0,19.4437,19.4437,19.4235,19.4235,18800.0
2005-06-24 13:05:00,28.8,28.83,28.79,28.8,23100.0,19.4235,19.4437,19.4167,19.4235,23100.0
2005-06-24 13:10:00,28.79,28.8,28.76,28.77,24800.0,19.4167,19.4235,19.3965,19.4032,24800.0
2005-06-24 13:15:00,28.77,28.77,28.75,28.75,30500.0,19.4032,19.4032,19.3897,19.3897,30500.0
2005-06-24 13:20:00,28.75,28.76,28.72,28.73,26300.0,19.3897,19.3965,19.3695,19.3762,26300.0
2005-06-24 13:25:00,28.73,28.74,28.68,28.7,28200.0,19.3762,19.383,19.3425,19.356,28200.0
2005-06-24 13:30:00,28.69,28.7,28.67,28.68,16600.0,19.3493,19.356,19.3358,19.3425,16600.0
2005-06-24 13:35:00,28.67,28.69,28.65,28.69,12800.0,19.3358,19.3493,19.3223,19.3493,12800.0
2005-06-24 13:40:00,28.68,28.68,28.65,28.66,54200.0,19.3425,19.3425,19.3223,19.329,54200.0
2005-06-24 13:45:00,28.66,28.67,28.63,28.66,38400.0,19.329,19.3358,19.3088,19.329,38400.0
2005-06-24 13:50:00,28.66,28.71,28.63,28.71,79700.0,19.329,19.3628,19.3088,19.3628,79700.0
2005-06-24 13:55:00,28.7,28.72,28.7,28.71,49900.0,19.356,19.3695,19.356,19.3628,49900.0
2005-06-24 14:00:00,28.7,28.71,28.69,28.7,105100.0,19.356,19.3628,19.3493,19.356,105100.0
2005-06-24 14:05:00,28.7,28.71,28.67,28.67,84300.0,19.356,19.3628,19.3358,19.3358,84300.0
2005-06-24 14:10:00,28.67,28.68,28.63,28.63,51200.0,19.3358,19.3425,19.3088,19.3088,51200.0
2005-06-24 14:15:00,28.63,28.65,28.63,28.64,44800.0,19.3088,19.3223,19.3088,19.3155,44800.0
2005-06-24 14:20:00,28.64,28.64,28.57,28.58,59800.0,19.3155,19.3155,19.2683,19.2751,59800.0
2005-06-24 14:25:00,28.57,28.57,28.55,28.56,36100.0,19.2683,19.2683,19.2548,19.2616,36100.0
2005-06-24 14:30:00,28.56,28.58,28.55,28.57,31600.0,19.2616,19.2751,19.2548,19.2683,31600.0
2005-06-24 14:35:00,28.56,28.61,28.54,28.6,51800.0,19.2616,19.2953,19.2481,19.2886,51800.0
2005-06-24 14:40:00,28.59,28.6,28.56,28.57,39200.0,19.2818,19.2886,19.2616,19.2683,39200.0
2005-06-24 14:45:00,28.56,28.57,28.52,28.53,33000.0,19.2616,19.2683,19.2346,19.2414,33000.0
2005-06-24 14:50:00,28.53,28.53,28.49,28.5,48300.0,19.2414,19.2414,19.2144,19.2211,48300.0
2005-06-24 14:55:00,28.49,28.5,28.46,28.48,32500.0,19.2144,19.2211,19.1942,19.2076,32500.0
2005-06-24 15:00:00,28.48,28.48,28.44,28.47,38000.0,19.2076,19.2076,19.1807,19.2009,38000.0
2005-06-24 15:05:00,28.47,28.49,28.46,28.46,23400.0,19.2009,19.2144,19.1942,19.1942,23400.0
2005-06-24 15:10:00,28.46,28.49,28.43,28.45,47400.0,19.1942,19.2144,19.1739,19.1874,47400.0
2005-06-24 15:15:00,28.44,28.49,28.44,28.47,28500.0,19.1807,19.2144,19.1807,19.2009,28500.0
2005-06-24 15:20:00,28.48,28.51,28.45,28.49,36400.0,19.2076,19.2279,19.1874,19.2144,36400.0
2005-06-24 15:25:00,28.49,28.57,28.47,28.57,69400.0,19.2144,19.2683,19.2009,19.2683,69400.0
2005-06-24 15:30:00,28.57,28.58,28.53,28.57,59900.0,19.2683,19.2751,19.2414,19.2683,59900.0
2005-06-24 15:35:00,28.56,28.6,28.54,28.6,42800.0,19.2616,19.2886,19.2481,19.2886,42800.0
2005-06-24 15:40:00,28.59,28.68,28.59,28.64,254600.0,19.2818,19.3425,19.2818,19.3155,254600.0
2005-06-24 15:45:00,28.64,28.66,28.64,28.65,85200.0,19.3155,19.329,19.3155,19.3223,85200.0
2005-06-24 15:50:00,28.66,28.66,28.58,28.6,130100.0,19.329,19.329,19.2751,19.2886,130100.0
2005-06-24 15:55:00,28.6,28.67,28.6,28.63,158000.0,19.2886,19.3358,19.2886,19.3088,158000.0
2005-06-27 09:30:00,28.7,28.9,28.66,28.86,163600.0,19.356,19.4909,19.329,19.4639,163600.0
2005-06-27 09:35:00,28.85,28.95,28.85,28.86,51000.0,19.4572,19.5246,19.4572,19.4639,51000.0
2005-06-27 09:40:00,28.86,28.9,28.77,28.84,30600.0,19.4639,19.4909,19.4032,19.4504,30600.0
2005-06-27 09:45:00,28.84,28.87,28.82,28.82,68500.0,19.4504,19.4707,19.4369,19.4369,68500.0
2005-06-27 09:50:00,28.83,28.88,28.82,28.82,36400.0,19.4437,19.4774,19.4369,19.4369,36400.0
2005-06-27 09:55:00,28.83,28.84,28.82,28.83,21300.0,19.4437,19.4504,19.4369,19.4437,21300.0
2005-06-27 10:00:00,28.84,28.84,28.57,28.57,70100.0,19.4504,19.4504,19.2683,19.2683,70100.0
2005-06-27 10:05:00,28.58,28.58,28.5,28.53,57300.0,19.2751,19.2751,19.2211,19.2414,57300.0
2005-06-27 10:10:00,28.53,28.6,28.53,28.56,34400.0,19.2414,19.2886,19.2414,19.2616,34400.0
2005-06-27 10:15:00,28.55,28.6,28.51,28.58,40200.0,19.2548,19.2886,19.2279,19.2751,40200.0
2005-06-27 10:20:00,28.58,28.7,28.58,28.7,23800.0,19.2751,19.356,19.2751,19.356,23800.0
2005-06-27 10:25:00,28.69,28.78,28.69,28.76,36200.0,19.3493,19.41,19.3493,19.3965,36200.0
2005-06-27 10:30:00,28.77,28.78,28.71,28.75,43000.0,19.4032,19.41,19.3628,19.3897,43000.0
2005-06-27 10:35:00,28.75,28.76,28.7,28.76,24000.0,19.3897,19.3965,19.356,19.3965,24000.0
2005-06-27 10:40:00,28.76,28.85,28.74,28.85,21300.0,19.3965,19.4572,19.383,19.4572,21300.0
2005-06-27 10:45:00,28.84,28.86,28.8,28.84,21500.0,19.4504,19.4639,19.4235,19.4504,21500.0
2005-06-27 10:50:00,28.85,28.85,28.75,28.77,23800.0,19.4572,19.4572,19.3897,19.4032,23800.0
2005-06-27 10:55:00,28.76,28.81,28.74,28.8,18700.0,19.3965,19.4302,19.383,19.4235,18700.0
2005-06-27 11:00:00,28.8,28.81,28.72,28.72,25100.0,19.4235,19.4302,19.3695,19.3695,25100.0
2005-06-27 11:05:00,28.73,28.74,28.71,28.71,46400.0,19.3762,19.383,19.3628,19.3628,46400.0
2005-06-27 11:10:00,28.71,28.75,28.68,28.68,16600.0,19.3628,19.3897,19.3425,19.3425,16600.0
2005-06-27 11:15:00,28.68,28.73,28.67,28.71,46500.0,19.3425,19.3762,19.3358,19.3628,46500.0
2005-06-27 11:20:00,28.72,28.74,28.7,28.71,32000.0,19.3695,19.383,19.356,19.3628,32000.0
2005-06-27 11:25:00,28.72,28.73,28.68,28.72,31700.0,19.3695,19.3762,19.3425,19.3695,31700.0
2005-06-27 11:30:00,28.71,28.74,28.67,28.68,29200.0,19.3628,19.383,19.3358,19.3425,29200.0
2005-06-27 11:35:00,28.69,28.71,28.65,28.65,25000.0,19.3493,19.3628,19.3223,19.3223,25000.0
2005-06-27 11:40:00,28.66,28.67,28.64,28.64,34800.0,19.329,19.3358,19.3155,19.3155,34800.0
2005-06-27 11:45:00,28.65,28.73,28.65,28.72,19000.0,19.3223,19.3762,19.3223,19.3695,19000.0
2005-06-27 11:50:00,28.73,28.74,28.72,28.72,45800.0,19.3762,19.383,19.3695,19.3695,45800.0
2005-06-27 11:55:00,28.73,28.76,28.73,28.75,45200.0,19.3762,19.3965,19.3762,19.3897,45200.0
2005-06-27 12:00:00,28.76,28.82,28.75,28.81,60700.0,19.3965,19.4369,19.3897,19.4302,60700.0
2005-06-27 12:05:00,28.82,28.83,28.81,28.82,32800.0,19.4369,19.4437,19.4302,19.4369,32800.0
2005-06-27 12:10:00,28.82,28.83,28.81,28.83,28700.0,19.4369,19.4437,19.4302,19.4437,28700.0
2005-06-27 12:15:00,28.83,28.89,28.81,28.85,30900.0,19.4437,19.4842,19.4302,19.4572,30900.0
2005-06-27 12:20:00,28.86,28.87,28.83,28.83,17900.0,19.4639,19.4707,19.4437,19.4437,17900.0
2005-06-27 12:25:00,28.83,28.87,28.83,28.87,32500.0,19.4437,19.4707,19.4437,19.4707,32500.0
2005-06-27 12:30:00,28.87,28.87,28.81,28.84,43900.0,19.4707,19.4707,19.4302,19.4504,43900.0
2005-06-27 12:35:00,28.85,28.86,28.82,28.83,19800.0,19.4572,19.4639,19.4369,19.4437,19800.0
2005-06-27 12:40:00,28.84,28.84,28.81,28.82,22100.0,19.4504,19.4504,19.4302,19.4369,22100.0
2005-06-27 12:45:00,28.82,28.82,28.76,28.77,17600.0,19.4369,19.4369,19.3965,19.4032,17600.0
2005-06-27 12:50:00,28.77,28.77,28.69,28.7,32700.0,19.4032,19.4032,19.3493,19.356,32700.0
2005-06-27 12:55:00,28.71,28.72,28.67,28.72,30100.0,19.3628,19.3695,19.3358,19.3695,30100.0
2005-06-27 13:00:00,28.72,28.74,28.72,28.73,19300.0,19.3695,19.383,19.3695,19.3762,19300.0
2005-06-27 13:05:00,28.74,28.76,28.74,28.75,14000.0,19.383,19.3965,19.383,19.3897,14000.0
2005-06-27 13:10:00,28.75,28.76,28.75,28.75,15500.0,19.3897,19.3965,19.3897,19.3897,15500.0
2005-06-27 13:15:00,28.74,28.75,28.74,28.75,16000.0,19.383,19.3897,19.383,19.3897,16000.0
2005-06-27 13:20:00,28.75,28.75,28.71,28.72,19800.0,19.3897,19.3897,19.3628,19.3695,19800.0
2005-06-27 13:25:00,28.72,28.75,28.72,28.75,19200.0,19.3695,19.3897,19.3695,19.3897,19200.0
2005-06-27 13:30:00,28.76,28.78,28.75,28.77,39800.0,19.3965,19.41,19.3897,19.4032,39800.0
2005-06-27 13:35:00,28.76,28.76,28.72,28.72,13800.0,19.3965,19.3965,19.3695,19.3695,13800.0
2005-06-27 13:40:00,28.72,28.73,28.7,28.7,17000.0,19.3695,19.3762,19.356,19.356,17000.0
2005-06-27 13:45:00,28.7,28.7,28.68,28.69,56200.0,19.356,19.356,19.3425,19.3493,56200.0
2005-06-27 13:50:00,28.69,28.69,28.67,28.69,18400.0,19.3493,19.3493,19.3358,19.3493,18400.0
2005-06-27 13:55:00,28.69,28.72,28.69,28.71,18500.0,19.3493,19.3695,19.3493,19.3628,18500.0
2005-06-27 14:00:00,28.72,28.72,28.66,28.72,29600.0,19.3695,19.3695,19.329,19.3695,29600.0
2005-06-27 14:05:00,28.72,28.74,28.7,28.72,36700.0,19.3695,19.383,19.356,19.3695,36700.0
2005-06-27 14:10:00,28.72,28.78,28.72,28.78,27000.0,19.3695,19.41,19.3695,19.41,27000.0
2005-06-27 14:15:00,28.77,28.77,28.73,28.73,27200.0,19.4032,19.4032,19.3762,19.3762,27200.0
2005-06-27 14:20:00,28.72,28.77,28.72,28.76,13500.0,19.3695,19.4032,19.3695,19.3965,13500.0
2005-06-27 14:25:00,28.76,28.77,28.75,28.77,41600.0,19.3965,19.4032,19.3897,19.4032,41600.0
2005-06-27 14:30:00,28.77,28.79,28.76,28.79,22100.0,19.4032,19.4167,19.3965,19.4167,22100.0
2005-06-27 14:35:00,28.79,28.8,28.77,28.77,73200.0,19.4167,19.4235,19.4032,19.4032,73200.0
2005-06-27 14:40:00,28.77,28.78,28.76,28.77,18200.0,19.4032,19.41,19.3965,19.4032,18200.0
2005-06-27 14:45:00,28.77,28.8,28.76,28.8,50400.0,19.4032,19.4235,19.3965,19.4235,50400.0
2005-06-27 14:50:00,28.79,28.79,28.77,28.77,16200.0,19.4167,19.4167,19.4032,19.4032,16200.0
2005-06-27 14:55:00,28.77,28.79,28.74,28.74,47000.0,19.4032,19.4167,19.383,19.383,47000.0
2005-06-27 15:00:00,28.74,28.74,28.73,28.73,9000.0,19.383,19.383,19.3762,19.3762,9000.0
2005-06-27 15:05:00,28.73,28.74,28.72,28.72,35400.0,19.3762,19.383,19.3695,19.3695,35400.0
2005-06-27 15:10:00,28.74,28.78,28.74,28.76,27100.0,19.383,19.41,19.383,19.3965,27100.0
2005-06-27 15:15:00,28.76,28.8,28.75,28.8,21100.0,19.3965,19.4235,19.3897,19.4235,21100.0
2005-06-27 15:20:00,28.8,28.8,28.75,28.75,32600.0,19.4235,19.4235,19.3897,19.3897,32600.0
2005-06-27 15:25:00,28.77,28.82,28.76,28.82,24100.0,19.4032,19.4369,19.3965,19.4369,24100.0
2005-06-27 15:30:00,28.82,28.83,28.8,28.81,27000.0,19.4369,19.4437,19.4235,19.4302,27000.0
2005-06-27 15:35:00,28.8,28.81,28.76,28.76,50000.0,19.4235,19.4302,19.3965,19.3965,50000.0
2005-06-27 15:40:00,28.77,28.77,28.69,28.7,66900.0,19.4032,19.4032,19.3493,19.356,66900.0
2005-06-27 15:45:00,28.7,28.7,28.65,28.65,81400.0,19.356,19.356,19.3223,19.3223,81400.0
2005-06-27 15:50:00,28.66,28.66,28.61,28.62,128400.0,19.329,19.329,19.2953,19.3021,128400.0
2005-06-27 15:55:00,28.62,28.62,28.6,28.62,130900.0,19.3021,19.3021,19.2886,19.3021,130900.0
2005-06-28 09:30:00,28.75,28.8,28.73,28.78,64900.0,19.3897,19.4235,19.3762,19.41,64900.0
2005-06-28 09:35:00,28.78,28.8,28.75,28.78,73700.0,19.41,19.4235,19.3897,19.41,73700.0
2005-06-28 09:40:00,28.78,28.78,28.68,28.72,60700.0,19.41,19.41,19.3425,19.3695,60700.0
2005-06-28 09:45:00,28.72,28.8,28.72,28.78,70400.0,19.3695,19.4235,19.3695,19.41,70400.0
2005-06-28 09:50:00,28.78,28.85,28.77,28.85,51300.0,19.41,19.4572,19.4032,19.4572,51300.0
2005-06-28 09:55:00,28.84,28.85,28.83,28.85,52700.0,19.4504,19.4572,19.4437,19.4572,52700.0
2005-06-28 10:00:00,28.85,28.98,28.85,28.9,48200.0,19.4572,19.5449,19.4572,19.4909,48200.0
2005-06-28 10:05:00,28.91,28.92,28.85,28.86,41200.0,19.4976,19.5044,19.4572,19.4639,41200.0
2005-06-28 10:10:00,28.86,28.88,28.85,28.86,86900.0,19.4639,19.4774,19.4572,19.4639,86900.0
2005-06-28 10:15:00,28.86,28.87,28.83,28.85,53700.0,19.4639,19.4707,19.4437,19.4572,53700.0
2005-06-28 10:20:00,28.88,28.91,28.84,28.9,40500.0,19.4774,19.4976,19.4504,19.4909,40500.0
2005-06-28 10:25:00,28.9,28.91,28.89,28.9,45100.0,19.4909,19.4976,19.4842,19.4909,45100.0
2005-06-28 10:30:00,28.89,28.9,28.89,28.9,28600.0,19.4842,19.4909,19.4842,19.4909,28600.0
2005-06-28 10:35:00,28.89,28.9,28.88,28.9,40000.0,19.4842,19.4909,19.4774,19.4909,40000.0
2005-06-28 10:40:00,28.9,28.92,28.88,28.91,42800.0,19.4909,19.5044,19.4774,19.4976,42800.0
2005-06-28 10:45:00,28.91,28.91,28.88,28.89,22300.0,19.4976,19.4976,19.4774,19.4842,22300.0
2005-06-28 10:50:00,28.89,28.9,28.88,28.89,34800.0,19.4842,19.4909,19.4774,19.4842,34800.0
2005-06-28 10:55:00,28.89,28.89,28.79,28.8,46800.0,19.4842,19.4842,19.4167,19.4235,46800.0
2005-06-28 11:00:00,28.78,28.84,28.78,28.8,49500.0,19.41,19.4504,19.41,19.4235,49500.0
2005-06-28 11:05:00,28.8,28.91,28.8,28.9,55800.0,19.4235,19.4976,19.4235,19.4909,55800.0
2005-06-28 11:10:00,28.9,28.9,28.84,28.86,18800.0,19.4909,19.4909,19.4504,19.4639,18800.0
2005-06-28 11:15:00,28.85,28.87,28.84,28.86,36100.0,19.4572,19.4707,19.4504,19.4639,36100.0
2005-06-28 11:20:00,28.86,28.9,28.86,28.9,18800.0,19.4639,19.4909,19.4639,19.4909,18800.0
2005-06-28 11:25:00,28.9,28.91,28.89,28.9,58200.0,19.4909,19.4976,19.4842,19.4909,58200.0
2005-06-28 11:30:00,28.9,28.97,28.9,28.96,63000.0,19.4909,19.5381,19.4909,19.5314,63000.0
2005-06-28 11:35:00,28.96,28.97,28.63,28.96,158400.0,19.5314,19.5381,19.3088,19.5314,158400.0
2005-06-28 11:40:00,28.95,28.99,28.95,28.98,51800.0,19.5246,19.5516,19.5246,19.5449,51800.0
2005-06-28 11:45:00,28.98,29.0,28.93,28.96,73800.0,19.5449,19.5583,19.5111,19.5314,73800.0
2005-06-28 11:50:00,28.95,29.0,28.95,29.0,80300.0,19.5246,19.5583,19.5246,19.5583,80300.0
2005-06-28 11:55:00,28.99,29.03,28.99,29.03,40300.0,19.5516,19.5786,19.5516,19.5786,40300.0
2005-06-28 12:00:00,29.03,29.05,29.02,29.04,40400.0,19.5786,19.5921,19.5718,19.5853,40400.0
2005-06-28 12:05:00,29.03,29.05,29.02,29.03,69500.0,19.5786,19.5921,19.5718,19.5786,69500.0
2005-06-28 12:10:00,29.04,29.04,29.02,29.04,29000.0,19.5853,19.5853,19.5718,19.5853,29000.0
2005-06-28 12:15:00,29.04,29.05,29.02,29.04,28100.0,19.5853,19.5921,19.5718,19.5853,28100.0
2005-06-28 12:20:00,29.04,29.05,29.04,29.04,14500.0,19.5853,19.5921,19.5853,19.5853,14500.0
2005-06-28 12:25:00,29.04,29.04,29.03,29.04,14500.0,19.5853,19.5853,19.5786,19.5853,14500.0
2005-06-28 12:30:00,29.04,29.09,29.03,29.09,73200.0,19.5853,19.619,19.5786,19.619,73200.0
2005-06-28 12:35:00,29.08,29.09,29.06,29.06,70300.0,19.6123,19.619,19.5988,19.5988,70300.0
2005-06-28 12:40:00,29.05,29.06,29.0,29.01,19700.0,19.5921,19.5988,19.5583,19.5651,19700.0
2005-06-28 12:45:00,29.02,29.06,29.02,29.05,22400.0,19.5718,19.5988,19.5718,19.5921,22400.0
2005-06-28 12:50:00,29.06,29.09,29.06,29.08,24100.0,19.5988,19.619,19.5988,19.6123,24100.0
2005-06-28 12:55:00,29.09,29.14,29.09,29.13,56900.0,19.619,19.6528,19.619,19.646,56900.0
2005-06-28 13:00:00,29.13,29.25,29.13,29.21,55600.0,19.646,19.7269,19.646,19.7,55600.0
2005-06-28 13:05:00,29.2,29.22,29.2,29.22,34800.0,19.6932,19.7067,19.6932,19.7067,34800.0
2005-06-28 13:10:00,29.23,29.28,29.2,29.28,109800.0,19.7135,19.7472,19.6932,19.7472,109800.0
2005-06-28 13:15:00,29.27,29.27,29.21,29.23,31400.0,19.7404,19.7404,19.7,19.7135,31400.0
2005-06-28 13:20:00,29.22,29.26,29.21,29.23,70700.0,19.7067,19.7337,19.7,19.7135,70700.0
2005-06-28 13:25:00,29.25,29.25,29.21,29.21,52100.0,19.7269,19.7269,19.7,19.7,52100.0
2005-06-28 13:30:00,29.21,29.23,29.18,29.2,44600.0,19.7,19.7135,19.6797,19.6932,44600.0
2005-06-28 13:35:00,29.2,29.2,29.16,29.16,16300.0,19.6932,19.6932,19.6662,19.6662,16300.0
2005-06-28 13:40:00,29.16,29.16,29.11,29.12,28700.0,19.6662,19.6662,19.6325,19.6393,28700.0
2005-06-28 13:45:00,29.12,29.22,29.12,29.21,38800.0,19.6393,19.7067,19.6393,19.7,38800.0
2005-06-28 13:50:00,29.21,29.23,29.2,29.23,20900.0,19.7,19.7135,19.6932,19.7135,20900.0
2005-06-28 13:55:00,29.24,29.3,29.24,29.29,55400.0,19.7202,19.7607,19.7202,19.7539,55400.0
2005-06-28 14:00:00,29.3,29.3,29.26,29.29,54900.0,19.7607,19.7607,19.7337,19.7539,54900.0
2005-06-28 14:05:00,29.29,29.3,29.26,29.27,44600.0,19.7539,19.7607,19.7337,19.7404,44600.0
2005-06-28 14:10:00,29.26,29.26,29.22,29.26,51000.0,19.7337,19.7337,19.7067,19.7337,51000.0
2005-06-28 14:15:00,29.27,29.29,29.27,29.29,29400.0,19.7404,19.7539,19.7404,19.7539,29400.0
2005-06-28 14:20:00,29.29,29.29,29.24,29.26,56100.0,19.7539,19.7539,19.7202,19.7337,56100.0
2005-06-28 14:25:00,29.26,29.27,29.25,29.27,46000.0,19.7337,19.7404,19.7269,19.7404,46000.0
2005-06-28 14:30:00,29.27,29.28,29.24,29.26,60300.0,19.7404,19.7472,19.7202,19.7337,60300.0
2005-06-28 14:35:00,29.26,29.27,29.25,29.27,51300.0,19.7337,19.7404,19.7269,19.7404,51300.0
2005-06-28 14:40:00,29.27,29.3,29.25,29.3,45100.0,19.7404,19.7607,19.7269,19.7607,45100.0
2005-06-28 14:45:00,29.3,29.3,29.25,29.25,55500.0,19.7607,19.7607,19.7269,19.7269,55500.0
2005-06-28 14:50:00,29.26,29.28,29.25,29.27,37300.0,19.7337,19.7472,19.7269,19.7404,37300.0
2005-06-28 14:55:00,29.27,29.28,29.25,29.26,40700.0,19.7404,19.7472,19.7269,19.7337,40700.0
2005-06-28 15:00:00,29.26,29.31,29.26,29.29,59100.0,19.7337,19.7674,19.7337,19.7539,59100.0
2005-06-28 15:05:00,29.29,29.39,29.29,29.37,70600.0,19.7539,19.8214,19.7539,19.8079,70600.0
2005-06-28 15:10:00,29.38,29.38,29.34,29.35,40700.0,19.8146,19.8146,19.7876,19.7944,40700.0
2005-06-28 15:15:00,29.35,29.35,29.31,29.31,30300.0,19.7944,19.7944,19.7674,19.7674,30300.0
2005-06-28 15:20:00,29.32,29.32,29.27,29.27,33100.0,19.7742,19.7742,19.7404,19.7404,33100.0
2005-06-28 15:25:00,29.27,29.3,29.26,29.3,50300.0,19.7404,19.7607,19.7337,19.7607,50300.0
2005-06-28 15:30:00,29.3,29.32,29.3,29.31,54400.0,19.7607,19.7742,19.7607,19.7674,54400.0
2005-06-28 15:35:00,29.31,29.38,29.31,29.38,73100.0,19.7674,19.8146,19.7674,19.8146,73100.0
2005-06-28 15:40:00,29.38,29.39,29.34,29.34,97100.0,19.8146,19.8214,19.7876,19.7876,97100.0
2005-06-28 15:45:00,29.35,29.35,29.31,29.33,66800.0,19.7944,19.7944,19.7674,19.7809,66800.0
2005-06-28 15:50:00,29.33,29.36,29.31,29.35,67700.0,19.7809,19.8011,19.7674,19.7944,67700.0
2005-06-28 15:55:00,29.35,29.39,29.34,29.39,97000.0,19.7944,19.8214,19.7876,19.8214,97000.0
2005-06-29 09:30:00,29.33,29.4,29.27,29.39,99500.0,19.7809,19.8281,19.7404,19.8214,99500.0
2005-06-29 09:35:00,29.4,29.4,29.29,29.33,36600.0,19.8281,19.8281,19.7539,19.7809,36600.0
2005-06-29 09:40:00,29.34,29.34,29.19,29.2,45700.0,19.7876,19.7876,19.6865,19.6932,45700.0
2005-06-29 09:45:00,29.22,29.31,29.22,29.31,19500.0,19.7067,19.7674,19.7067,19.7674,19500.0
2005-06-29 09:50:00,29.31,29.33,29.24,29.26,25600.0,19.7674,19.7809,19.7202,19.7337,25600.0
2005-06-29 09:55:00,29.26,29.26,29.2,29.24,18400.0,19.7337,19.7337,19.6932,19.7202,18400.0
2005-06-29 10:00:00,29.23,29.28,29.23,29.26,11900.0,19.7135,19.7472,19.7135,19.7337,11900.0
2005-06-29 10:05:00,29.25,29.26,29.19,29.23,38500.0,19.7269,19.7337,19.6865,19.7135,38500.0
2005-06-29 10:10:00,29.24,29.28,29.23,29.28,15500.0,19.7202,19.7472,19.7135,19.7472,15500.0
2005-06-29 10:15:00,29.28,29.31,29.26,29.27,27600.0,19.7472,19.7674,19.7337,19.7404,27600.0
2005-06-29 10:20:00,29.28,29.32,29.27,29.32,21900.0,19.7472,19.7742,19.7404,19.7742,21900.0
2005-06-29 10:25:00,29.32,29.35,29.32,29.34,25100.0,19.7742,19.7944,19.7742,19.7876,25100.0
2005-06-29 10:30:00,29.34,29.4,29.32,29.4,72200.0,19.7876,19.8281,19.7742,19.8281,72200.0
2005-06-29 10:35:00,29.4,29.47,29.4,29.45,76500.0,19.8281,19.8753,19.8281,19.8618,76500.0
2005-06-29 10:40:00,29.45,29.48,29.44,29.48,54500.0,19.8618,19.8821,19.8551,19.8821,54500.0
2005-06-29 10:45:00,29.48,29.5,29.44,29.47,59700.0,19.8821,19.8956,19.8551,19.8753,59700.0
2005-06-29 10:50:00,29.47,29.5,29.46,29.5,25800.0,19.8753,19.8956,19.8686,19.8956,25800.0
2005-06-29 10:55:00,29.49,29.53,29.49,29.5,72900.0,19.8888,19.9158,19.8888,19.8956,72900.0
2005-06-29 11:00:00,29.5,29.5,29.43,29.47,54300.0,19.8956,19.8956,19.8483,19.8753,54300.0
2005-06-29 11:05:00,29.47,29.48,29.46,29.47,23900.0,19.8753,19.8821,19.8686,19.8753,23900.0
2005-06-29 11:10:00,29.47,29.48,29.46,29.47,30500.0,19.8753,19.8821,19.8686,19.8753,30500.0
2005-06-29 11:15:00,29.47,29.5,29.46,29.49,79300.0,19.8753,19.8956,19.8686,19.8888,79300.0
2005-06-29 11:20:00,29.5,29.5,29.47,29.49,122700.0,19.8956,19.8956,19.8753,19.8888,122700.0
2005-06-29 11:25:00,29.5,29.5,29.49,29.5,39000.0,19.8956,19.8956,19.8888,19.8956,39000.0
2005-06-29 11:30:00,29.5,29.5,29.44,29.44,111900.0,19.8956,19.8956,19.8551,19.8551,111900.0
2005-06-29 11:35:00,29.43,29.43,29.39,29.39,48800.0,19.8483,19.8483,19.8214,19.8214,48800.0
2005-06-29 11:40:00,29.4,29.42,29.39,29.42,118200.0,19.8281,19.8416,19.8214,19.8416,118200.0
2005-06-29 11:45:00,29.44,29.46,29.43,29.44,18200.0,19.8551,19.8686,19.8483,19.8551,18200.0
2005-06-29 11:50:00,29.45,29.47,29.44,29.45,164400.0,19.8618,19.8753,19.8551,19.8618,164400.0
2005-06-29 11:55:00,29.44,29.46,29.44,29.45,12300.0,19.8551,19.8686,19.8551,19.8618,12300.0
2005-06-29 12:00:00,29.46,29.47,29.43,29.44,24500.0,19.8686,19.8753,19.8483,19.8551,24500.0
2005-06-29 12:05:00,29.45,29.46,29.44,29.46,218300.0,19.8618,19.8686,19.8551,19.8686,218300.0
2005-06-29 12:10:00,29.46,29.47,29.44,29.45,27700.0,19.8686,19.8753,19.8551,19.8618,27700.0
2005-06-29 12:15:00,29.46,29.48,29.45,29.48,31200.0,19.8686,19.8821,19.8618,19.8821,31200.0
2005-06-29 12:20:00,29.48,29.49,29.47,29.48,10400.0,19.8821,19.8888,19.8753,19.8821,10400.0
2005-06-29 12:25:00,29.49,29.49,29.46,29.47,17000.0,19.8888,19.8888,19.8686,19.8753,17000.0
2005-06-29 12:30:00,29.47,29.48,29.45,29.46,27800.0,19.8753,19.8821,19.8618,19.8686,27800.0
2005-06-29 12:35:00,29.45,29.46,29.44,29.46,178900.0,19.8618,19.8686,19.8551,19.8686,178900.0
2005-06-29 12:40:00,29.45,29.46,29.45,29.45,6100.0,19.8618,19.8686,19.8618,19.8618,6100.0
2005-06-29 12:45:00,29.45,29.48,29.45,29.45,14200.0,19.8618,19.8821,19.8618,19.8618,14200.0
2005-06-29 12:50:00,29.45,29.46,29.45,29.45,18300.0,19.8618,19.8686,19.8618,19.8618,18300.0
2005-06-29 12:55:00,29.45,29.46,29.45,29.45,22900.0,19.8618,19.8686,19.8618,19.8618,22900.0
2005-06-29 13:00:00,29.46,29.46,29.44,29.46,51000.0,19.8686,19.8686,19.8551,19.8686,51000.0
2005-06-29 13:05:00,29.46,29.46,29.45,29.46,5100.0,19.8686,19.8686,19.8618,19.8686,5100.0
2005-06-29 13:10:00,29.45,29.45,29.44,29.44,10600.0,19.8618,19.8618,19.8551,19.8551,10600.0
2005-06-29 13:15:00,29.44,29.45,29.42,29.42,12500.0,19.8551,19.8618,19.8416,19.8416,12500.0
2005-06-29 13:20:00,29.42,29.45,29.42,29.45,20100.0,19.8416,19.8618,19.8416,19.8618,20100.0
2005-06-29 13:25:00,29.44,29.45,29.43,29.44,8300.0,19.8551,19.8618,19.8483,19.8551,8300.0
2005-06-29 13:30:00,29.45,29.47,29.44,29.45,75500.0,19.8618,19.8753,19.8551,19.8618,75500.0
2005-06-29 13:35:00,29.45,29.45,29.42,29.42,70500.0,19.8618,19.8618,19.8416,19.8416,70500.0
2005-06-29 13:40:00,29.44,29.44,29.39,29.41,15400.0,19.8551,19.8551,19.8214,19.8349,15400.0
2005-06-29 13:45:00,29.41,29.41,29.36,29.36,23000.0,19.8349,19.8349,19.8011,19.8011,23000.0
2005-06-29 13:50:00,29.37,29.38,29.32,29.35,44800.0,19.8079,19.8146,19.7742,19.7944,44800.0
2005-06-29 13:55:00,29.33,29.37,29.33,29.33,26400.0,19.7809,19.8079,19.7809,19.7809,26400.0
2005-06-29 14:00:00,29.33,29.34,29.29,29.29,27700.0,19.7809,19.7876,19.7539,19.7539,27700.0
2005-06-29 14:05:00,29.29,29.34,29.29,29.32,14200.0,19.7539,19.7876,19.7539,19.7742,14200.0
2005-06-29 14:10:00,29.31,29.34,29.31,29.33,15800.0,19.7674,19.7876,19.7674,19.7809,15800.0
2005-06-29 14:15:00,29.34,29.34,29.32,29.33,6700.0,19.7876,19.7876,19.7742,19.7809,6700.0
2005-06-29 14:20:00,29.34,29.35,29.33,29.35,22400.0,19.7876,19.7944,19.7809,19.7944,22400.0
2005-06-29 14:25:00,29.35,29.41,29.35,29.4,30800.0,19.7944,19.8349,19.7944,19.8281,30800.0
2005-06-29 14:30:00,29.4,29.41,29.36,29.39,39000.0,19.8281,19.8349,19.8011,19.8214,39000.0
2005-06-29 14:35:00,29.39,29.39,29.36,29.37,26300.0,19.8214,19.8214,19.8011,19.8079,26300.0
2005-06-29 14:40:00,29.37,29.4,29.36,29.38,17900.0,19.8079,19.8281,19.8011,19.8146,17900.0
2005-06-29 14:45:00,29.38,29.39,29.36,29.36,17800.0,19.8146,19.8214,19.8011,19.8011,17800.0
2005-06-29 14:50:00,29.36,29.38,29.36,29.36,20300.0,19.8011,19.8146,19.8011,19.8011,20300.0
2005-06-29 14:55:00,29.36,29.36,29.33,29.34,79600.0,19.8011,19.8011,19.7809,19.7876,79600.0
2005-06-29 15:00:00,29.33,29.35,29.33,29.35,28500.0,19.7809,19.7944,19.7809,19.7944,28500.0
2005-06-29 15:05:00,29.34,29.36,29.34,29.36,21600.0,19.7876,19.8011,19.7876,19.8011,21600.0
2005-06-29 15:10:00,29.36,29.36,29.34,29.35,23800.0,19.8011,19.8011,19.7876,19.7944,23800.0
2005-06-29 15:15:00,29.35,29.4,29.35,29.36,44900.0,19.7944,19.8281,19.7944,19.8011,44900.0
2005-06-29 15:20:00,29.35,29.37,29.35,29.35,26500.0,19.7944,19.8079,19.7944,19.7944,26500.0
2005-06-29 15:25:00,29.35,29.37,29.35,29.36,24600.0,19.7944,19.8079,19.7944,19.8011,24600.0
2005-06-29 15:30:00,29.36,29.37,29.35,29.37,33900.0,19.8011,19.8079,19.7944,19.8079,33900.0
2005-06-29 15:35:00,29.37,29.37,29.34,29.35,36400.0,19.8079,19.8079,19.7876,19.7944,36400.0
2005-06-29 15:40:00,29.36,29.37,29.35,29.35,70500.0,19.8011,19.8079,19.7944,19.7944,70500.0
2005-06-29 15:45:00,29.35,29.42,29.35,29.38,80400.0,19.7944,19.8416,19.7944,19.8146,80400.0
2005-06-29 15:50:00,29.38,29.44,29.37,29.42,123700.0,19.8146,19.8551,19.8079,19.8416,123700.0
2005-06-29 15:55:00,29.45,29.45,29.41,29.43,178300.0,19.8618,19.8618,19.8349,19.8483,178300.0
2005-06-30 09:30:00,29.35,29.39,29.35,29.37,90000.0,19.7944,19.8214,19.7944,19.8079,90000.0
2005-06-30 09:35:00,29.38,29.55,29.38,29.55,70100.0,19.8146,19.9293,19.8146,19.9293,70100.0
2005-06-30 09:40:00,29.52,29.52,29.37,29.43,41100.0,19.909,19.909,19.8079,19.8483,41100.0
2005-06-30 09:45:00,29.43,29.51,29.33,29.33,124600.0,19.8483,19.9023,19.7809,19.7809,124600.0
2005-06-30 09:50:00,29.32,29.33,29.27,29.29,41500.0,19.7742,19.7809,19.7404,19.7539,41500.0
2005-06-30 09:55:00,29.29,29.33,29.28,29.33,27600.0,19.7539,19.7809,19.7472,19.7809,27600.0
2005-06-30 10:00:00,29.33,29.36,29.33,29.35,114000.0,19.7809,19.8011,19.7809,19.7944,114000.0
2005-06-30 10:05:00,29.35,29.37,29.34,29.36,17600.0,19.7944,19.8079,19.7876,19.8011,17600.0
2005-06-30 10:10:00,29.36,29.42,29.36,29.41,23900.0,19.8011,19.8416,19.8011,19.8349,23900.0
2005-06-30 10:15:00,29.43,29.47,29.42,29.45,83000.0,19.8483,19.8753,19.8416,19.8618,83000.0
2005-06-30 10:20:00,29.45,29.46,29.42,29.42,28700.0,19.8618,19.8686,19.8416,19.8416,28700.0
2005-06-30 10:25:00,29.42,29.46,29.41,29.44,48600.0,19.8416,19.8686,19.8349,19.8551,48600.0
2005-06-30 10:30:00,29.44,29.46,29.43,29.44,33400.0,19.8551,19.8686,19.8483,19.8551,33400.0
2005-06-30 10:35:00,29.44,29.45,29.4,29.4,34100.0,19.8551,19.8618,19.8281,19.8281,34100.0
2005-06-30 10:40:00,29.4,29.42,29.38,29.41,26300.0,19.8281,19.8416,19.8146,19.8349,26300.0
2005-06-30 10:45:00,29.41,29.42,29.4,29.4,13300.0,19.8349,19.8416,19.8281,19.8281,13300.0
2005-06-30 10:50:00,29.4,29.42,29.39,29.4,44200.0,19.8281,19.8416,19.8214,19.8281,44200.0
2005-06-30 10:55:00,29.4,29.42,29.4,29.42,21500.0,19.8281,19.8416,19.8281,19.8416,21500.0
2005-06-30 11:00:00,29.41,29.47,29.41,29.46,66400.0,19.8349,19.8753,19.8349,19.8686,66400.0
2005-06-30 11:05:00,29.45,29.46,29.45,29.45,70900.0,19.8618,19.8686,19.8618,19.8618,70900.0
2005-06-30 11:10:00,29.45,29.46,29.44,29.44,18900.0,19.8618,19.8686,19.8551,19.8551,18900.0
2005-06-30 11:15:00,29.44,29.46,29.43,29.44,34300.0,19.8551,19.8686,19.8483,19.8551,34300.0
2005-06-30 11:20:00,29.44,29.44,29.4,29.42,17500.0,19.8551,19.8551,19.8281,19.8416,17500.0
2005-06-30 11:25:00,29.44,29.45,29.43,29.43,38000.0,19.8551,19.8618,19.8483,19.8483,38000.0
2005-06-30 11:30:00,29.43,29.45,29.42,29.44,136000.0,19.8483,19.8618,19.8416,19.8551,136000.0
2005-06-30 11:35:00,29.44,29.46,29.44,29.46,17000.0,19.8551,19.8686,19.8551,19.8686,17000.0
2005-06-30 11:40:00,29.46,29.46,29.44,29.44,11800.0,19.8686,19.8686,19.8551,19.8551,11800.0
2005-06-30 11:45:00,29.45,29.49,29.45,29.46,29100.0,19.8618,19.8888,19.8618,19.8686,29100.0
2005-06-30 11:50:00,29.46,29.47,29.46,29.47,32200.0,19.8686,19.8753,19.8686,19.8753,32200.0
2005-06-30 11:55:00,29.47,29.49,29.47,29.49,34400.0,19.8753,19.8888,19.8753,19.8888,34400.0
2005-06-30 12:00:00,29.5,29.5,29.49,29.49,42700.0,19.8956,19.8956,19.8888,19.8888,42700.0
2005-06-30 12:05:00,29.49,29.5,29.47,29.47,48100.0,19.8888,19.8956,19.8753,19.8753,48100.0
2005-06-30 12:10:00,29.48,29.49,29.47,29.48,17200.0,19.8821,19.8888,19.8753,19.8821,17200.0
2005-06-30 12:15:00,29.49,29.52,29.49,29.52,78700.0,19.8888,19.909,19.8888,19.909,78700.0
2005-06-30 12:20:00,29.52,29.53,29.5,29.52,97200.0,19.909,19.9158,19.8956,19.909,97200.0
2005-06-30 12:25:00,29.52,29.52,29.5,29.51,69200.0,19.909,19.909,19.8956,19.9023,69200.0
2005-06-30 12:30:00,29.5,29.51,29.49,29.5,90000.0,19.8956,19.9023,19.8888,19.8956,90000.0
2005-06-30 12:35:00,29.5,29.5,29.49,29.49,31700.0,19.8956,19.8956,19.8888,19.8888,31700.0
2005-06-30 12:40:00,29.49,29.5,29.48,29.49,23000.0,19.8888,19.8956,19.8821,19.8888,23000.0
2005-06-30 12:45:00,29.5,29.5,29.49,29.5,8200.0,19.8956,19.8956,19.8888,19.8956,8200.0
2005-06-30 12:50:00,29.49,29.5,29.49,29.49,4900.0,19.8888,19.8956,19.8888,19.8888,4900.0
2005-06-30 12:55:00,29.49,29.5,29.49,29.5,5200.0,19.8888,19.8956,19.8888,19.8956,5200.0
2005-06-30 13:00:00,29.5,29.5,29.48,29.48,16900.0,19.8956,19.8956,19.8821,19.8821,16900.0
2005-06-30 13:05:00,29.48,29.48,29.46,29.47,25300.0,19.8821,19.8821,19.8686,19.8753,25300.0
2005-06-30 13:10:00,29.47,29.47,29.45,29.46,5700.0,19.8753,19.8753,19.8618,19.8686,5700.0
2005-06-30 13:15:00,29.46,29.46,29.43,29.46,58100.0,19.8686,19.8686,19.8483,19.8686,58100.0
2005-06-30 13:20:00,29.46,29.46,29.45,29.45,17800.0,19.8686,19.8686,19.8618,19.8618,17800.0
2005-06-30 13:25:00,29.45,29.46,29.45,29.45,10600.0,19.8618,19.8686,19.8618,19.8618,10600.0
2005-06-30 13:30:00,29.46,29.46,29.45,29.45,40700.0,19.8686,19.8686,19.8618,19.8618,40700.0
2005-06-30 13:35:00,29.45,29.48,29.45,29.48,60500.0,19.8618,19.8821,19.8618,19.8821,60500.0
2005-06-30 13:40:00,29.48,29.51,29.48,29.49,47100.0,19.8821,19.9023,19.8821,19.8888,47100.0
2005-06-30 13:45:00,29.5,29.5,29.49,29.49,10000.0,19.8956,19.8956,19.8888,19.8888,10000.0
2005-06-30 13:50:00,29.49,29.51,29.48,29.5,73200.0,19.8888,19.9023,19.8821,19.8956,73200.0
2005-06-30 13:55:00,29.51,29.54,29.5,29.53,38600.0,19.9023,19.9225,19.8956,19.9158,38600.0
2005-06-30 14:00:00,29.54,29.58,29.53,29.57,22600.0,19.9225,19.9495,19.9158,19.9428,22600.0
2005-06-30 14:05:00,29.57,29.57,29.52,29.53,21600.0,19.9428,19.9428,19.909,19.9158,21600.0
2005-06-30 14:10:00,29.53,29.53,29.5,29.52,36500.0,19.9158,19.9158,19.8956,19.909,36500.0
2005-06-30 14:15:00,29.53,29.56,29.51,29.55,54900.0,19.9158,19.936,19.9023,19.9293,54900.0
2005-06-30 14:20:00,29.54,29.55,29.49,29.5,108000.0,19.9225,19.9293,19.8888,19.8956,108000.0
2005-06-30 14:25:00,29.49,29.52,29.49,29.5,168700.0,19.8888,19.909,19.8888,19.8956,168700.0
2005-06-30 14:30:00,29.5,29.52,29.49,29.5,113400.0,19.8956,19.909,19.8888,19.8956,113400.0
2005-06-30 14:35:00,29.5,29.5,29.38,29.42,202100.0,19.8956,19.8956,19.8146,19.8416,202100.0
2005-06-30 14:40:00,29.42,29.46,29.39,29.46,105700.0,19.8416,19.8686,19.8214,19.8686,105700.0
2005-06-30 14:45:00,29.46,29.46,29.45,29.45,25400.0,19.8686,19.8686,19.8618,19.8618,25400.0
2005-06-30 14:50:00,29.46,29.46,29.38,29.39,57700.0,19.8686,19.8686,19.8146,19.8214,57700.0
2005-06-30 14:55:00,29.39,29.45,29.38,29.42,56100.0,19.8214,19.8618,19.8146,19.8416,56100.0
2005-06-30 15:00:00,29.41,29.41,29.35,29.36,26000.0,19.8349,19.8349,19.7944,19.8011,26000.0
2005-06-30 15:05:00,29.35,29.35,29.27,29.29,35500.0,19.7944,19.7944,19.7404,19.7539,35500.0
2005-06-30 15:10:00,29.29,29.3,29.27,29.29,41200.0,19.7539,19.7607,19.7404,19.7539,41200.0
2005-06-30 15:15:00,29.29,29.3,29.27,29.3,26400.0,19.7539,19.7607,19.7404,19.7607,26400.0
2005-06-30 15:20:00,29.3,29.3,29.25,29.25,38100.0,19.7607,19.7607,19.7269,19.7269,38100.0
2005-06-30 15:25:00,29.25,29.25,29.22,29.22,55200.0,19.7269,19.7269,19.7067,19.7067,55200.0
2005-06-30 15:30:00,29.23,29.23,29.21,29.23,64200.0,19.7135,19.7135,19.7,19.7135,64200.0
2005-06-30 15:35:00,29.23,29.23,29.19,29.2,45100.0,19.7135,19.7135,19.6865,19.6932,45100.0
2005-06-30 15:40:00,29.2,29.21,29.15,29.15,69100.0,19.6932,19.7,19.6595,19.6595,69100.0
2005-06-30 15:45:00,29.15,29.16,29.12,29.13,56700.0,19.6595,19.6662,19.6393,19.646,56700.0
2005-06-30 15:50:00,29.14,29.14,29.1,29.1,65100.0,19.6528,19.6528,19.6258,19.6258,65100.0
2005-06-30 15:55:00,29.11,29.11,29.05,29.05,102600.0,19.6325,19.6325,19.5921,19.5921,102600.0
2005-07-01 09:30:00,29.05,29.08,29.02,29.03,90000.0,19.5921,19.6123,19.5718,19.5786,90000.0
2005-07-01 09:35:00,29.06,29.06,28.9,28.9,72200.0,19.5988,19.5988,19.4909,19.4909,72200.0
2005-07-01 09:40:00,28.9,28.95,28.9,28.91,17200.0,19.4909,19.5246,19.4909,19.4976,17200.0
2005-07-01 09:45:00,28.9,28.93,28.78,28.86,52100.0,19.4909,19.5111,19.41,19.4639,52100.0
2005-07-01 09:50:00,28.86,29.0,28.85,28.94,36700.0,19.4639,19.5583,19.4572,19.5179,36700.0
2005-07-01 09:55:00,28.93,29.02,28.91,29.01,33500.0,19.5111,19.5718,19.4976,19.5651,33500.0
2005-07-01 10:00:00,29.0,29.02,29.0,29.0,48900.0,19.5583,19.5718,19.5583,19.5583,48900.0
2005-07-01 10:05:00,29.0,29.0,28.88,28.88,28500.0,19.5583,19.5583,19.4774,19.4774,28500.0
2005-07-01 10:10:00,28.88,28.88,28.83,28.87,77200.0,19.4774,19.4774,19.4437,19.4707,77200.0
2005-07-01 10:15:00,28.87,28.88,28.83,28.86,44400.0,19.4707,19.4774,19.4437,19.4639,44400.0
2005-07-01 10:20:00,28.87,28.94,28.87,28.91,115600.0,19.4707,19.5179,19.4707,19.4976,115600.0
2005-07-01 10:25:00,28.91,28.96,28.91,28.96,58000.0,19.4976,19.5314,19.4976,19.5314,58000.0
2005-07-01 10:30:00,28.96,29.04,28.96,28.97,35800.0,19.5314,19.5853,19.5314,19.5381,35800.0
2005-07-01 10:35:00,28.96,28.96,28.82,28.9,82000.0,19.5314,19.5314,19.4369,19.4909,82000.0
2005-07-01 10:40:00,28.91,28.94,28.89,28.9,22600.0,19.4976,19.5179,19.4842,19.4909,22600.0
2005-07-01 10:45:00,28.9,28.94,28.86,28.92,21600.0,19.4909,19.5179,19.4639,19.5044,21600.0
2005-07-01 10:50:00,28.9,28.92,28.89,28.89,8500.0,19.4909,19.5044,19.4842,19.4842,8500.0
2005-07-01 10:55:00,28.9,28.92,28.87,28.92,69200.0,19.4909,19.5044,19.4707,19.5044,69200.0
2005-07-01 11:00:00,28.91,28.92,28.82,28.84,30100.0,19.4976,19.5044,19.4369,19.4504,30100.0
2005-07-01 11:05:00,28.82,28.86,28.81,28.82,63000.0,19.4369,19.4639,19.4302,19.4369,63000.0
2005-07-01 11:10:00,28.83,28.87,28.83,28.84,15300.0,19.4437,19.4707,19.4437,19.4504,15300.0
2005-07-01 11:15:00,28.86,28.92,28.86,28.92,33800.0,19.4639,19.5044,19.4639,19.5044,33800.0
2005-07-01 11:20:00,28.91,28.91,28.88,28.9,27100.0,19.4976,19.4976,19.4774,19.4909,27100.0
2005-07-01 11:25:00,28.9,28.9,28.85,28.89,21900.0,19.4909,19.4909,19.4572,19.4842,21900.0
2005-07-01 11:30:00,28.89,28.93,28.89,28.91,50300.0,19.4842,19.5111,19.4842,19.4976,50300.0
2005-07-01 11:35:00,28.91,28.92,28.87,28.89,75900.0,19.4976,19.5044,19.4707,19.4842,75900.0
2005-07-01 11:40:00,28.88,28.91,28.86,28.89,23700.0,19.4774,19.4976,19.4639,19.4842,23700.0
2005-07-01 11:45:00,28.9,28.91,28.88,28.89,14500.0,19.4909,19.4976,19.4774,19.4842,14500.0
2005-07-01 11:50:00,28.9,28.92,28.87,28.89,9600.0,19.4909,19.5044,19.4707,19.4842,9600.0
2005-07-01 11:55:00,28.89,28.9,28.87,28.87,43100.0,19.4842,19.4909,19.4707,19.4707,43100.0
2005-07-01 12:00:00,28.87,28.92,28.87,28.92,88400.0,19.4707,19.5044,19.4707,19.5044,88400.0
2005-07-01 12:05:00,28.93,28.95,28.9,28.9,20600.0,19.5111,19.5246,19.4909,19.4909,20600.0
2005-07-01 12:10:00,28.9,28.95,28.9,28.92,19400.0,19.4909,19.5246,19.4909,19.5044,19400.0
2005-07-01 12:15:00,28.93,28.96,28.93,28.94,19800.0,19.5111,19.5314,19.5111,19.5179,19800.0
2005-07-01 12:20:00,28.95,29.0,28.95,28.99,57100.0,19.5246,19.5583,19.5246,19.5516,57100.0
2005-07-01 12:25:00,28.99,29.0,28.97,28.97,14000.0,19.5516,19.5583,19.5381,19.5381,14000.0
2005-07-01 12:30:00,28.97,28.97,28.96,28.97,8900.0,19.5381,19.5381,19.5314,19.5381,8900.0
2005-07-01 12:35:00,28.97,29.0,28.97,29.0,12200.0,19.5381,19.5583,19.5381,19.5583,12200.0
2005-07-01 12:40:00,28.99,29.0,28.98,28.98,23100.0,19.5516,19.5583,19.5449,19.5449,23100.0
2005-07-01 12:45:00,28.99,28.99,28.97,28.98,46300.0,19.5516,19.5516,19.5381,19.5449,46300.0
2005-07-01 12:50:00,29.0,29.01,28.96,28.98,141800.0,19.5583,19.5651,19.5314,19.5449,141800.0
2005-07-01 12:55:00,28.97,28.98,28.96,28.97,5500.0,19.5381,19.5449,19.5314,19.5381,5500.0
2005-07-01 13:00:00,28.97,28.97,28.88,28.91,16600.0,19.5381,19.5381,19.4774,19.4976,16600.0
2005-07-01 13:05:00,28.9,28.93,28.89,28.92,26300.0,19.4909,19.5111,19.4842,19.5044,26300.0
2005-07-01 13:10:00,28.92,28.95,28.92,28.95,12200.0,19.5044,19.5246,19.5044,19.5246,12200.0
2005-07-01 13:15:00,28.96,28.98,28.95,28.95,16000.0,19.5314,19.5449,19.5246,19.5246,16000.0
2005-07-01 13:20:00,28.96,28.97,28.92,28.94,17300.0,19.5314,19.5381,19.5044,19.5179,17300.0
2005-07-01 13:25:00,28.94,28.99,28.94,28.97,16200.0,19.5179,19.5516,19.5179,19.5381,16200.0
2005-07-01 13:30:00,28.97,28.97,28.95,28.96,12300.0,19.5381,19.5381,19.5246,19.5314,12300.0
2005-07-01 13:35:00,28.95,29.0,28.95,29.0,18500.0,19.5246,19.5583,19.5246,19.5583,18500.0
2005-07-01 13:40:00,29.0,29.01,28.99,29.01,15300.0,19.5583,19.5651,19.5516,19.5651,15300.0
2005-07-01 13:45:00,29.01,29.02,29.0,29.01,49100.0,19.5651,19.5718,19.5583,19.5651,49100.0
2005-07-01 13:50:00,29.01,29.02,29.0,29.01,14800.0,19.5651,19.5718,19.5583,19.5651,14800.0
2005-07-01 13:55:00,29.01,29.02,29.0,29.0,12500.0,19.5651,19.5718,19.5583,19.5583,12500.0
2005-07-01 14:00:00,29.01,29.03,29.0,29.02,16800.0,19.5651,19.5786,19.5583,19.5718,16800.0
2005-07-01 14:05:00,29.02,29.03,29.01,29.01,23000.0,19.5718,19.5786,19.5651,19.5651,23000.0
2005-07-01 14:10:00,29.01,29.01,28.99,28.99,49800.0,19.5651,19.5651,19.5516,19.5516,49800.0
2005-07-01 14:15:00,29.0,29.0,28.99,28.99,12100.0,19.5583,19.5583,19.5516,19.5516,12100.0
2005-07-01 14:20:00,28.99,29.0,28.98,28.98,15000.0,19.5516,19.5583,19.5449,19.5449,15000.0
2005-07-01 14:25:00,28.99,29.01,28.99,29.01,14200.0,19.5516,19.5651,19.5516,19.5651,14200.0
2005-07-01 14:30:00,29.01,29.02,28.98,28.99,26700.0,19.5651,19.5718,19.5449,19.5516,26700.0
2005-07-01 14:35:00,28.99,29.01,28.98,28.98,12000.0,19.5516,19.5651,19.5449,19.5449,12000.0
2005-07-01 14:40:00,28.99,28.99,28.95,28.95,14100.0,19.5516,19.5516,19.5246,19.5246,14100.0
2005-07-01 14:45:00,28.95,28.95,28.91,28.91,15500.0,19.5246,19.5246,19.4976,19.4976,15500.0
2005-07-01 14:50:00,28.91,28.98,28.91,28.97,19500.0,19.4976,19.5449,19.4976,19.5381,19500.0
2005-07-01 14:55:00,28.98,28.98,28.92,28.95,11700.0,19.5449,19.5449,19.5044,19.5246,11700.0
2005-07-01 15:00:00,28.95,28.98,28.94,28.95,20500.0,19.5246,19.5449,19.5179,19.5246,20500.0
2005-07-01 15:05:00,28.95,28.98,28.92,28.98,25500.0,19.5246,19.5449,19.5044,19.5449,25500.0
2005-07-01 15:10:00,28.98,29.0,28.94,28.95,6600.0,19.5449,19.5583,19.5179,19.5246,6600.0
2005-07-01 15:15:00,28.95,28.99,28.94,28.98,11800.0,19.5246,19.5516,19.5179,19.5449,11800.0
2005-07-01 15:20:00,28.98,29.0,28.97,28.97,9600.0,19.5449,19.5583,19.5381,19.5381,9600.0
2005-07-01 15:25:00,28.97,28.99,28.95,28.99,22500.0,19.5381,19.5516,19.5246,19.5516,22500.0
2005-07-01 15:30:00,28.99,29.04,28.98,29.03,30500.0,19.5516,19.5853,19.5449,19.5786,30500.0
2005-07-01 15:35:00,29.04,29.04,29.0,29.01,8600.0,19.5853,19.5853,19.5583,19.5651,8600.0
2005-07-01 15:40:00,29.01,29.02,28.98,29.01,23100.0,19.5651,19.5718,19.5449,19.5651,23100.0
2005-07-01 15:45:00,29.02,29.07,29.0,29.07,59200.0,19.5718,19.6056,19.5583,19.6056,59200.0
2005-07-01 15:50:00,29.07,29.07,29.05,29.07,27200.0,19.6056,19.6056,19.5921,19.6056,27200.0
2005-07-01 15:55:00,29.07,29.09,29.06,29.07,37100.0,19.6056,19.619,19.5988,19.6056,37100.0
2005-07-05 09:30:00,28.95,29.07,28.91,29.05,60000.0,19.5246,19.6056,19.4976,19.5921,60000.0
2005-07-05 09:35:00,29.03,29.22,29.02,29.22,24200.0,19.5786,19.7067,19.5718,19.7067,24200.0
2005-07-05 09:40:00,29.19,29.22,29.15,29.21,26500.0,19.6865,19.7067,19.6595,19.7,26500.0
2005-07-05 09:45:00,29.23,29.38,29.22,29.23,22400.0,19.7135,19.8146,19.7067,19.7135,22400.0
2005-07-05 09:50:00,29.23,29.24,29.15,29.18,19400.0,19.7135,19.7202,19.6595,19.6797,19400.0
2005-07-05 09:55:00,29.18,29.35,29.18,29.34,25000.0,19.6797,19.7944,19.6797,19.7876,25000.0
2005-07-05 10:00:00,29.34,29.35,29.27,29.28,17400.0,19.7876,19.7944,19.7404,19.7472,17400.0
2005-07-05 10:05:00,29.27,29.32,29.23,29.32,14400.0,19.7404,19.7742,19.7135,19.7742,14400.0
2005-07-05 10:10:00,29.32,29.34,29.3,29.31,30500.0,19.7742,19.7876,19.7607,19.7674,30500.0
2005-07-05 10:15:00,29.32,29.32,29.29,29.31,13400.0,19.7742,19.7742,19.7539,19.7674,13400.0
2005-07-05 10:20:00,29.31,29.32,29.3,29.32,15100.0,19.7674,19.7742,19.7607,19.7742,15100.0
2005-07-05 10:25:00,29.33,29.34,29.3,29.33,18700.0,19.7809,19.7876,19.7607,19.7809,18700.0
2005-07-05 10:30:00,29.34,29.42,29.34,29.41,23400.0,19.7876,19.8416,19.7876,19.8349,23400.0
2005-07-05 10:35:00,29.4,29.41,29.37,29.38,12600.0,19.8281,19.8349,19.8079,19.8146,12600.0
2005-07-05 10:40:00,29.39,29.45,29.38,29.45,49800.0,19.8214,19.8618,19.8146,19.8618,49800.0
2005-07-05 10:45:00,29.45,29.54,29.44,29.48,27200.0,19.8618,19.9225,19.8551,19.8821,27200.0
2005-07-05 10:50:00,29.49,29.5,29.43,29.43,13000.0,19.8888,19.8956,19.8483,19.8483,13000.0
2005-07-05 10:55:00,29.44,29.49,29.43,29.49,26700.0,19.8551,19.8888,19.8483,19.8888,26700.0
2005-07-05 11:00:00,29.5,29.5,29.46,29.46,16200.0,19.8956,19.8956,19.8686,19.8686,16200.0
2005-07-05 11:05:00,29.46,29.47,29.45,29.46,14100.0,19.8686,19.8753,19.8618,19.8686,14100.0
2005-07-05 11:10:00,29.46,29.5,29.45,29.49,38400.0,19.8686,19.8956,19.8618,19.8888,38400.0
2005-07-05 11:15:00,29.5,29.5,29.47,29.47,6400.0,19.8956,19.8956,19.8753,19.8753,6400.0
2005-07-05 11:20:00,29.47,29.48,29.44,29.44,18400.0,19.8753,19.8821,19.8551,19.8551,18400.0
2005-07-05 11:25:00,29.44,29.47,29.43,29.47,45700.0,19.8551,19.8753,19.8483,19.8753,45700.0
2005-07-05 11:30:00,29.48,29.5,29.45,29.45,173500.0,19.8821,19.8956,19.8618,19.8618,173500.0
2005-07-05 11:35:00,29.43,29.44,29.39,29.39,6400.0,19.8483,19.8551,19.8214,19.8214,6400.0
2005-07-05 11:40:00,29.4,29.41,29.39,29.41,12800.0,19.8281,19.8349,19.8214,19.8349,12800.0
2005-07-05 11:45:00,29.41,29.41,29.37,29.38,12400.0,19.8349,19.8349,19.8079,19.8146,12400.0
2005-07-05 11:50:00,29.39,29.44,29.39,29.44,8500.0,19.8214,19.8551,19.8214,19.8551,8500.0
2005-07-05 11:55:00,29.41,29.44,29.41,29.44,10900.0,19.8349,19.8551,19.8349,19.8551,10900.0
2005-07-05 12:00:00,29.44,29.46,29.42,29.42,19700.0,19.8551,19.8686,19.8416,19.8416,19700.0
2005-07-05 12:05:00,29.43,29.43,29.36,29.36,10700.0,19.8483,19.8483,19.8011,19.8011,10700.0
2005-07-05 12:10:00,29.37,29.41,29.37,29.41,20000.0,19.8079,19.8349,19.8079,19.8349,20000.0
2005-07-05 12:15:00,29.4,29.43,29.39,29.39,12100.0,19.8281,19.8483,19.8214,19.8214,12100.0
2005-07-05 12:20:00,29.39,29.46,29.39,29.46,17900.0,19.8214,19.8686,19.8214,19.8686,17900.0
2005-07-05 12:25:00,29.46,29.59,29.46,29.57,20900.0,19.8686,19.9563,19.8686,19.9428,20900.0
2005-07-05 12:30:00,29.56,29.6,29.56,29.59,35400.0,19.936,19.963,19.936,19.9563,35400.0
2005-07-05 12:35:00,29.6,29.6,29.54,29.56,33600.0,19.963,19.963,19.9225,19.936,33600.0
2005-07-05 12:40:00,29.57,29.57,29.54,29.57,13000.0,19.9428,19.9428,19.9225,19.9428,13000.0
2005-07-05 12:45:00,29.56,29.58,29.55,29.57,14800.0,19.936,19.9495,19.9293,19.9428,14800.0
2005-07-05 12:50:00,29.57,29.59,29.57,29.57,24400.0,19.9428,19.9563,19.9428,19.9428,24400.0
2005-07-05 12:55:00,29.57,29.58,29.55,29.56,18400.0,19.9428,19.9495,19.9293,19.936,18400.0
2005-07-05 13:00:00,29.56,29.57,29.53,29.54,10400.0,19.936,19.9428,19.9158,19.9225,10400.0
2005-07-05 13:05:00,29.53,29.54,29.49,29.5,32900.0,19.9158,19.9225,19.8888,19.8956,32900.0
2005-07-05 13:10:00,29.5,29.51,29.47,29.49,19600.0,19.8956,19.9023,19.8753,19.8888,19600.0
2005-07-05 13:15:00,29.49,29.5,29.48,29.5,13700.0,19.8888,19.8956,19.8821,19.8956,13700.0
2005-07-05 13:20:00,29.5,29.52,29.5,29.5,24300.0,19.8956,19.909,19.8956,19.8956,24300.0
2005-07-05 13:25:00,29.5,29.52,29.5,29.51,8200.0,19.8956,19.909,19.8956,19.9023,8200.0
2005-07-05 13:30:00,29.51,29.52,29.51,29.52,18900.0,19.9023,19.909,19.9023,19.909,18900.0
2005-07-05 13:35:00,29.51,29.63,29.51,29.62,39200.0,19.9023,19.9832,19.9023,19.9765,39200.0
2005-07-05 13:40:00,29.62,29.65,29.6,29.65,41300.0,19.9765,19.9967,19.963,19.9967,41300.0
2005-07-05 13:45:00,29.65,29.69,29.65,29.69,41600.0,19.9967,20.0237,19.9967,20.0237,41600.0
2005-07-05 13:50:00,29.69,29.7,29.66,29.66,33900.0,20.0237,20.0304,20.0035,20.0035,33900.0
2005-07-05 13:55:00,29.68,29.7,29.67,29.67,40900.0,20.0169,20.0304,20.0102,20.0102,40900.0
2005-07-05 14:00:00,29.68,29.68,29.64,29.66,21900.0,20.0169,20.0169,19.99,20.0035,21900.0
2005-07-05 14:05:00,29.65,29.69,29.65,29.67,32100.0,19.9967,20.0237,19.9967,20.0102,32100.0
2005-07-05 14:10:00,29.68,29.68,29.65,29.65,17600.0,20.0169,20.0169,19.9967,19.9967,17600.0
2005-07-05 14:15:00,29.66,29.66,29.64,29.66,28700.0,20.0035,20.0035,19.99,20.0035,28700.0
2005-07-05 14:20:00,29.66,29.68,29.65,29.67,22900.0,20.0035,20.0169,19.9967,20.0102,22900.0
2005-07-05 14:25:00,29.67,29.68,29.67,29.68,24600.0,20.0102,20.0169,20.0102,20.0169,24600.0
2005-07-05 14:30:00,29.68,29.69,29.67,29.69,33200.0,20.0169,20.0237,20.0102,20.0237,33200.0
2005-07-05 14:35:00,29.69,29.71,29.68,29.69,54100.0,20.0237,20.0372,20.0169,20.0237,54100.0
2005-07-05 14:40:00,29.67,29.7,29.67,29.7,41200.0,20.0102,20.0304,20.0102,20.0304,41200.0
2005-07-05 14:45:00,29.7,29.73,29.69,29.72,31100.0,20.0304,20.0507,20.0237,20.0439,31100.0
2005-07-05 14:50:00,29.73,29.73,29.7,29.72,27100.0,20.0507,20.0507,20.0304,20.0439,27100.0
2005-07-05 14:55:00,29.73,29.73,29.72,29.72,18700.0,20.0507,20.0507,20.0439,20.0439,18700.0
2005-07-05 15:00:00,29.73,29.74,29.72,29.73,28200.0,20.0507,20.0574,20.0439,20.0507,28200.0
2005-07-05 15:05:00,29.73,29.73,29.72,29.72,60300.0,20.0507,20.0507,20.0439,20.0439,60300.0
2005-07-05 15:10:00,29.72,29.73,29.69,29.69,37200.0,20.0439,20.0507,20.0237,20.0237,37200.0
2005-07-05 15:15:00,29.69,29.73,29.69,29.73,45700.0,20.0237,20.0507,20.0237,20.0507,45700.0
2005-07-05 15:20:00,29.73,29.79,29.72,29.78,76300.0,20.0507,20.0911,20.0439,20.0844,76300.0
2005-07-05 15:25:00,29.79,29.8,29.77,29.8,42000.0,20.0911,20.0979,20.0776,20.0979,42000.0
2005-07-05 15:30:00,29.79,29.83,29.79,29.82,165100.0,20.0911,20.1181,20.0911,20.1114,165100.0
2005-07-05 15:35:00,29.82,29.84,29.81,29.84,65100.0,20.1114,20.1249,20.1046,20.1249,65100.0
2005-07-05 15:40:00,29.84,29.84,29.8,29.84,63200.0,20.1249,20.1249,20.0979,20.1249,63200.0
2005-07-05 15:45:00,29.84,29.85,29.83,29.84,91900.0,20.1249,20.1316,20.1181,20.1249,91900.0
2005-07-05 15:50:00,29.84,29.88,29.84,29.88,136000.0,20.1249,20.1518,20.1249,20.1518,136000.0
2005-07-05 15:55:00,29.88,29.88,29.85,29.88,157400.0,20.1518,20.1518,20.1316,20.1518,157400.0
2005-07-06 09:30:00,29.98,29.98,29.89,29.93,108000.0,20.2193,20.2193,20.1586,20.1856,108000.0
2005-07-06 09:35:00,29.92,29.97,29.81,29.82,126500.0,20.1788,20.2125,20.1046,20.1114,126500.0
2005-07-06 09:40:00,29.82,29.82,29.64,29.66,58800.0,20.1114,20.1114,19.99,20.0035,58800.0
2005-07-06 09:45:00,29.66,29.66,29.6,29.62,121000.0,20.0035,20.0035,19.963,19.9765,121000.0
2005-07-06 09:50:00,29.62,29.79,29.62,29.79,447000.0,19.9765,20.0911,19.9765,20.0911,447000.0
2005-07-06 09:55:00,29.79,29.85,29.78,29.82,80200.0,20.0911,20.1316,20.0844,20.1114,80200.0
2005-07-06 10:00:00,29.81,29.86,29.81,29.84,46100.0,20.1046,20.1383,20.1046,20.1249,46100.0
2005-07-06 10:05:00,29.83,29.92,29.82,29.92,55700.0,20.1181,20.1788,20.1114,20.1788,55700.0
2005-07-06 10:10:00,29.9,30.0,29.9,29.97,123500.0,20.1653,20.2328,20.1653,20.2125,123500.0
2005-07-06 10:15:00,29.96,29.96,29.91,29.92,43200.0,20.2058,20.2058,20.1721,20.1788,43200.0
2005-07-06 10:20:00,29.92,29.93,29.82,29.92,48500.0,20.1788,20.1856,20.1114,20.1788,48500.0
2005-07-06 10:25:00,29.92,29.92,29.78,29.81,28600.0,20.1788,20.1788,20.0844,20.1046,28600.0
2005-07-06 10:30:00,29.82,29.82,29.7,29.72,76400.0,20.1114,20.1114,20.0304,20.0439,76400.0
2005-07-06 10:35:00,29.72,29.73,29.71,29.73,60200.0,20.0439,20.0507,20.0372,20.0507,60200.0
2005-07-06 10:40:00,29.73,29.75,29.72,29.74,30900.0,20.0507,20.0642,20.0439,20.0574,30900.0
2005-07-06 10:45:00,29.76,29.8,29.75,29.78,37300.0,20.0709,20.0979,20.0642,20.0844,37300.0
2005-07-06 10:50:00,29.78,29.81,29.76,29.76,39100.0,20.0844,20.1046,20.0709,20.0709,39100.0
2005-07-06 10:55:00,29.76,29.76,29.67,29.67,25500.0,20.0709,20.0709,20.0102,20.0102,25500.0
2005-07-06 11:00:00,29.66,29.71,29.66,29.68,21700.0,20.0035,20.0372,20.0035,20.0169,21700.0
2005-07-06 11:05:00,29.66,29.68,29.63,29.63,41500.0,20.0035,20.0169,19.9832,19.9832,41500.0
2005-07-06 11:10:00,29.62,29.71,29.51,29.51,28800.0,19.9765,20.0372,19.9023,19.9023,28800.0
2005-07-06 11:15:00,29.51,29.56,29.51,29.56,44500.0,19.9023,19.936,19.9023,19.936,44500.0
2005-07-06 11:20:00,29.55,29.65,29.55,29.65,55700.0,19.9293,19.9967,19.9293,19.9967,55700.0
2005-07-06 11:25:00,29.63,29.65,29.5,29.5,43900.0,19.9832,19.9967,19.8956,19.8956,43900.0
2005-07-06 11:30:00,29.5,29.52,29.49,29.5,47300.0,19.8956,19.909,19.8888,19.8956,47300.0
2005-07-06 11:35:00,29.5,29.6,29.5,29.6,24500.0,19.8956,19.963,19.8956,19.963,24500.0
2005-07-06 11:40:00,29.59,29.65,29.59,29.64,21700.0,19.9563,19.9967,19.9563,19.99,21700.0
2005-07-06 11:45:00,29.65,29.67,29.64,29.65,40300.0,19.9967,20.0102,19.99,19.9967,40300.0
2005-07-06 11:50:00,29.66,29.66,29.6,29.62,50300.0,20.0035,20.0035,19.963,19.9765,50300.0
2005-07-06 11:55:00,29.61,29.62,29.52,29.53,37800.0,19.9697,19.9765,19.909,19.9158,37800.0
2005-07-06 12:00:00,29.52,29.53,29.43,29.44,43100.0,19.909,19.9158,19.8483,19.8551,43100.0
2005-07-06 12:05:00,29.45,29.46,29.42,29.43,31200.0,19.8618,19.8686,19.8416,19.8483,31200.0
2005-07-06 12:10:00,29.44,29.55,29.43,29.55,28000.0,19.8551,19.9293,19.8483,19.9293,28000.0
2005-07-06 12:15:00,29.55,29.59,29.55,29.59,17600.0,19.9293,19.9563,19.9293,19.9563,17600.0
2005-07-06 12:20:00,29.59,29.6,29.58,29.59,36300.0,19.9563,19.963,19.9495,19.9563,36300.0
2005-07-06 12:25:00,29.59,29.6,29.53,29.55,20000.0,19.9563,19.963,19.9158,19.9293,20000.0
2005-07-06 12:30:00,29.56,29.6,29.55,29.57,44100.0,19.936,19.963,19.9293,19.9428,44100.0
2005-07-06 12:35:00,29.57,29.59,29.52,29.55,15300.0,19.9428,19.9563,19.909,19.9293,15300.0
2005-07-06 12:40:00,29.56,29.59,29.52,29.52,28700.0,19.936,19.9563,19.909,19.909,28700.0
2005-07-06 12:45:00,29.53,29.6,29.52,29.6,21700.0,19.9158,19.963,19.909,19.963,21700.0
2005-07-06 12:50:00,29.6,29.6,29.58,29.58,32000.0,19.963,19.963,19.9495,19.9495,32000.0
2005-07-06 12:55:00,29.59,29.6,29.58,29.6,13100.0,19.9563,19.963,19.9495,19.963,13100.0
2005-07-06 13:00:00,29.59,29.61,29.58,29.6,34200.0,19.9563,19.9697,19.9495,19.963,34200.0
2005-07-06 13:05:00,29.6,29.62,29.59,29.6,31900.0,19.963,19.9765,19.9563,19.963,31900.0
2005-07-06 13:10:00,29.6,29.6,29.53,29.57,16400.0,19.963,19.963,19.9158,19.9428,16400.0
2005-07-06 13:15:00,29.57,29.63,29.57,29.59,32300.0,19.9428,19.9832,19.9428,19.9563,32300.0
2005-07-06 13:20:00,29.6,29.6,29.58,29.59,14000.0,19.963,19.963,19.9495,19.9563,14000.0
2005-07-06 13:25:00,29.59,29.61,29.58,29.59,30800.0,19.9563,19.9697,19.9495,19.9563,30800.0
2005-07-06 13:30:00,29.6,29.61,29.59,29.61,18700.0,19.963,19.9697,19.9563,19.9697,18700.0
2005-07-06 13:35:00,29.61,29.61,29.53,29.56,36600.0,19.9697,19.9697,19.9158,19.936,36600.0
2005-07-06 13:40:00,29.56,29.61,29.56,29.61,24100.0,19.936,19.9697,19.936,19.9697,24100.0
2005-07-06 13:45:00,29.62,29.62,29.59,29.61,27300.0,19.9765,19.9765,19.9563,19.9697,27300.0
2005-07-06 13:50:00,29.61,29.62,29.6,29.61,33500.0,19.9697,19.9765,19.963,19.9697,33500.0
2005-07-06 13:55:00,29.62,29.62,29.56,29.59,27000.0,19.9765,19.9765,19.936,19.9563,27000.0
2005-07-06 14:00:00,29.58,29.58,29.52,29.55,27400.0,19.9495,19.9495,19.909,19.9293,27400.0
2005-07-06 14:05:00,29.55,29.58,29.53,29.58,16800.0,19.9293,19.9495,19.9158,19.9495,16800.0
2005-07-06 14:10:00,29.59,29.6,29.56,29.57,15900.0,19.9563,19.963,19.936,19.9428,15900.0
2005-07-06 14:15:00,29.58,29.62,29.58,29.58,48900.0,19.9495,19.9765,19.9495,19.9495,48900.0
2005-07-06 14:20:00,29.58,29.6,29.48,29.49,37100.0,19.9495,19.963,19.8821,19.8888,37100.0
2005-07-06 14:25:00,29.49,29.51,29.45,29.47,28500.0,19.8888,19.9023,19.8618,19.8753,28500.0
2005-07-06 14:30:00,29.45,29.45,29.27,29.3,53700.0,19.8618,19.8618,19.7404,19.7607,53700.0
2005-07-06 14:35:00,29.3,29.38,29.3,29.33,37900.0,19.7607,19.8146,19.7607,19.7809,37900.0
2005-07-06 14:40:00,29.34,29.37,29.31,29.36,21600.0,19.7876,19.8079,19.7674,19.8011,21600.0
2005-07-06 14:45:00,29.37,29.42,29.36,29.4,31600.0,19.8079,19.8416,19.8011,19.8281,31600.0
2005-07-06 14:50:00,29.4,29.45,29.38,29.45,50900.0,19.8281,19.8618,19.8146,19.8618,50900.0
2005-07-06 14:55:00,29.45,29.45,29.4,29.44,26400.0,19.8618,19.8618,19.8281,19.8551,26400.0
2005-07-06 15:00:00,29.43,29.48,29.43,29.47,33400.0,19.8483,19.8821,19.8483,19.8753,33400.0
2005-07-06 15:05:00,29.48,29.55,29.48,29.54,27600.0,19.8821,19.9293,19.8821,19.9225,27600.0
2005-07-06 15:10:00,29.55,29.55,29.52,29.54,36700.0,19.9293,19.9293,19.909,19.9225,36700.0
2005-07-06 15:15:00,29.53,29.58,29.51,29.56,51300.0,19.9158,19.9495,19.9023,19.936,51300.0
2005-07-06 15:20:00,29.56,29.57,29.52,29.56,44100.0,19.936,19.9428,19.909,19.936,44100.0
2005-07-06 15:25:00,29.56,29.57,29.53,29.54,32600.0,19.936,19.9428,19.9158,19.9225,32600.0
2005-07-06 15:30:00,29.55,29.56,29.48,29.49,56500.0,19.9293,19.936,19.8821,19.8888,56500.0
2005-07-06 15:35:00,29.49,29.54,29.45,29.45,39200.0,19.8888,19.9225,19.8618,19.8618,39200.0
2005-07-06 15:40:00,29.46,29.46,29.38,29.38,51500.0,19.8686,19.8686,19.8146,19.8146,51500.0
2005-07-06 15:45:00,29.38,29.48,29.37,29.47,48400.0,19.8146,19.8821,19.8079,19.8753,48400.0
2005-07-06 15:50:00,29.49,29.52,29.47,29.49,92400.0,19.8888,19.909,19.8753,19.8888,92400.0
2005-07-06 15:55:00,29.5,29.51,29.46,29.47,95700.0,19.8956,19.9023,19.8686,19.8753,95700.0
2005-07-07 09:30:00,29.25,29.36,29.21,29.3,98900.0,19.7269,19.8011,19.7,19.7607,98900.0
2005-07-07 09:35:00,29.3,29.36,29.05,29.1,77100.0,19.7607,19.8011,19.5921,19.6258,77100.0
2005-07-07 09:40:00,29.16,29.25,29.01,29.06,36000.0,19.6662,19.7269,19.5651,19.5988,36000.0
2005-07-07 09:45:00,29.05,29.25,29.0,29.1,49400.0,19.5921,19.7269,19.5583,19.6258,49400.0
2005-07-07 09:50:00,29.15,29.35,29.13,29.35,63600.0,19.6595,19.7944,19.646,19.7944,63600.0
2005-07-07 09:55:00,29.35,29.35,29.25,29.25,87700.0,19.7944,19.7944,19.7269,19.7269,87700.0
2005-07-07 10:00:00,29.25,29.26,29.23,29.23,126800.0,19.7269,19.7337,19.7135,19.7135,126800.0
2005-07-07 10:05:00,29.23,29.32,29.23,29.3,68700.0,19.7135,19.7742,19.7135,19.7607,68700.0
2005-07-07 10:10:00,29.31,29.4,29.3,29.39,117100.0,19.7674,19.8281,19.7607,19.8214,117100.0
2005-07-07 10:15:00,29.39,29.4,29.35,29.4,167000.0,19.8214,19.8281,19.7944,19.8281,167000.0
2005-07-07 10:20:00,29.41,29.45,29.38,29.45,83600.0,19.8349,19.8618,19.8146,19.8618,83600.0
2005-07-07 10:25:00,29.45,29.45,29.39,29.42,92400.0,19.8618,19.8618,19.8214,19.8416,92400.0
2005-07-07 10:30:00,29.42,29.42,29.35,29.35,88400.0,19.8416,19.8416,19.7944,19.7944,88400.0
2005-07-07 10:35:00,29.34,29.38,29.29,29.29,157600.0,19.7876,19.8146,19.7539,19.7539,157600.0
2005-07-07 10:40:00,29.3,29.31,29.24,29.29,37100.0,19.7607,19.7674,19.7202,19.7539,37100.0
2005-07-07 10:45:00,29.29,29.29,29.26,29.27,20500.0,19.7539,19.7539,19.7337,19.7404,20500.0
2005-07-07 10:50:00,29.26,29.27,29.23,29.26,63900.0,19.7337,19.7404,19.7135,19.7337,63900.0
2005-07-07 10:55:00,29.26,29.26,29.24,29.25,154800.0,19.7337,19.7337,19.7202,19.7269,154800.0
2005-07-07 11:00:00,29.25,29.27,29.24,29.26,26800.0,19.7269,19.7404,19.7202,19.7337,26800.0
2005-07-07 11:05:00,29.27,29.27,29.24,29.24,19900.0,19.7404,19.7404,19.7202,19.7202,19900.0
2005-07-07 11:10:00,29.25,29.26,29.23,29.24,70700.0,19.7269,19.7337,19.7135,19.7202,70700.0
2005-07-07 11:15:00,29.24,29.25,29.24,29.25,12300.0,19.7202,19.7269,19.7202,19.7269,12300.0
2005-07-07 11:20:00,29.25,29.29,29.24,29.28,109700.0,19.7269,19.7539,19.7202,19.7472,109700.0
2005-07-07 11:25:00,29.28,29.33,29.27,29.3,14700.0,19.7472,19.7809,19.7404,19.7607,14700.0
2005-07-07 11:30:00,29.3,29.3,29.23,29.24,87500.0,19.7607,19.7607,19.7135,19.7202,87500.0
2005-07-07 11:35:00,29.25,29.27,29.24,29.25,12000.0,19.7269,19.7404,19.7202,19.7269,12000.0
2005-07-07 11:40:00,29.25,29.27,29.25,29.27,10700.0,19.7269,19.7404,19.7269,19.7404,10700.0
2005-07-07 11:45:00,29.26,29.27,29.24,29.25,10800.0,19.7337,19.7404,19.7202,19.7269,10800.0
2005-07-07 11:50:00,29.24,29.25,29.23,29.25,18200.0,19.7202,19.7269,19.7135,19.7269,18200.0
2005-07-07 11:55:00,29.25,29.28,29.24,29.28,66500.0,19.7269,19.7472,19.7202,19.7472,66500.0
2005-07-07 12:00:00,29.28,29.32,29.27,29.32,20300.0,19.7472,19.7742,19.7404,19.7742,20300.0
2005-07-07 12:05:00,29.31,29.36,29.3,29.36,36400.0,19.7674,19.8011,19.7607,19.8011,36400.0
2005-07-07 12:10:00,29.37,29.4,29.36,29.36,27100.0,19.8079,19.8281,19.8011,19.8011,27100.0
2005-07-07 12:15:00,29.36,29.43,29.35,29.39,107900.0,19.8011,19.8483,19.7944,19.8214,107900.0
2005-07-07 12:20:00,29.39,29.44,29.39,29.39,121300.0,19.8214,19.8551,19.8214,19.8214,121300.0
2005-07-07 12:25:00,29.4,29.4,29.38,29.39,13500.0,19.8281,19.8281,19.8146,19.8214,13500.0
2005-07-07 12:30:00,29.39,29.4,29.38,29.4,12300.0,19.8214,19.8281,19.8146,19.8281,12300.0
2005-07-07 12:35:00,29.4,29.43,29.4,29.41,36200.0,19.8281,19.8483,19.8281,19.8349,36200.0
2005-07-07 12:40:00,29.42,29.42,29.39,29.4,34000.0,19.8416,19.8416,19.8214,19.8281,34000.0
2005-07-07 12:45:00,29.39,29.41,29.39,29.41,36900.0,19.8214,19.8349,19.8214,19.8349,36900.0
2005-07-07 12:50:00,29.41,29.41,29.39,29.39,8900.0,19.8349,19.8349,19.8214,19.8214,8900.0
2005-07-07 12:55:00,29.4,29.4,29.35,29.35,10000.0,19.8281,19.8281,19.7944,19.7944,10000.0
2005-07-07 13:00:00,29.35,29.4,29.35,29.39,7700.0,19.7944,19.8281,19.7944,19.8214,7700.0
2005-07-07 13:05:00,29.39,29.39,29.38,29.38,2400.0,19.8214,19.8214,19.8146,19.8146,2400.0
2005-07-07 13:10:00,29.38,29.38,29.35,29.35,4000.0,19.8146,19.8146,19.7944,19.7944,4000.0
2005-07-07 13:15:00,29.35,29.37,29.34,29.34,5800.0,19.7944,19.8079,19.7876,19.7876,5800.0
2005-07-07 13:20:00,29.34,29.35,29.34,29.34,4100.0,19.7876,19.7944,19.7876,19.7876,4100.0
2005-07-07 13:25:00,29.35,29.37,29.35,29.37,9000.0,19.7944,19.8079,19.7944,19.8079,9000.0
2005-07-07 13:30:00,29.37,29.41,29.36,29.41,14000.0,19.8079,19.8349,19.8011,19.8349,14000.0
2005-07-07 13:35:00,29.41,29.42,29.4,29.41,6000.0,19.8349,19.8416,19.8281,19.8349,6000.0
2005-07-07 13:40:00,29.42,29.46,29.41,29.41,28400.0,19.8416,19.8686,19.8349,19.8349,28400.0
2005-07-07 13:45:00,29.41,29.43,29.39,29.4,19500.0,19.8349,19.8483,19.8214,19.8281,19500.0
2005-07-07 13:50:00,29.41,29.41,29.35,29.35,7300.0,19.8349,19.8349,19.7944,19.7944,7300.0
2005-07-07 13:55:00,29.37,29.4,29.35,29.39,12900.0,19.8079,19.8281,19.7944,19.8214,12900.0
2005-07-07 14:00:00,29.4,29.42,29.32,29.34,50700.0,19.8281,19.8416,19.7742,19.7876,50700.0
2005-07-07 14:05:00,29.32,29.37,29.32,29.36,11500.0,19.7742,19.8079,19.7742,19.8011,11500.0
2005-07-07 14:10:00,29.36,29.36,29.3,29.31,20700.0,19.8011,19.8011,19.7607,19.7674,20700.0
2005-07-07 14:15:00,29.31,29.35,29.3,29.35,11800.0,19.7674,19.7944,19.7607,19.7944,11800.0
2005-07-07 14:20:00,29.36,29.36,29.33,29.36,13400.0,19.8011,19.8011,19.7809,19.8011,13400.0
2005-07-07 14:25:00,29.37,29.39,29.34,29.34,12400.0,19.8079,19.8214,19.7876,19.7876,12400.0
2005-07-07 14:30:00,29.34,29.36,29.29,29.3,18300.0,19.7876,19.8011,19.7539,19.7607,18300.0
2005-07-07 14:35:00,29.3,29.34,29.3,29.33,15900.0,19.7607,19.7876,19.7607,19.7809,15900.0
2005-07-07 14:40:00,29.33,29.34,29.3,29.31,12500.0,19.7809,19.7876,19.7607,19.7674,12500.0
2005-07-07 14:45:00,29.31,29.35,29.31,29.35,14600.0,19.7674,19.7944,19.7674,19.7944,14600.0
2005-07-07 14:50:00,29.35,29.35,29.33,29.34,30100.0,19.7944,19.7944,19.7809,19.7876,30100.0
2005-07-07 14:55:00,29.34,29.34,29.33,29.34,22200.0,19.7876,19.7876,19.7809,19.7876,22200.0
2005-07-07 15:00:00,29.34,29.35,29.33,29.35,75500.0,19.7876,19.7944,19.7809,19.7944,75500.0
2005-07-07 15:05:00,29.36,29.44,29.36,29.38,43000.0,19.8011,19.8551,19.8011,19.8146,43000.0
2005-07-07 15:10:00,29.39,29.39,29.36,29.37,11600.0,19.8214,19.8214,19.8011,19.8079,11600.0
2005-07-07 15:15:00,29.38,29.4,29.37,29.39,17200.0,19.8146,19.8281,19.8079,19.8214,17200.0
2005-07-07 15:20:00,29.4,29.43,29.39,29.4,109800.0,19.8281,19.8483,19.8214,19.8281,109800.0
2005-07-07 15:25:00,29.42,29.43,29.4,29.42,24000.0,19.8416,19.8483,19.8281,19.8416,24000.0
2005-07-07 15:30:00,29.42,29.45,29.41,29.45,89400.0,19.8416,19.8618,19.8349,19.8618,89400.0
2005-07-07 15:35:00,29.45,29.46,29.39,29.39,167000.0,19.8618,19.8686,19.8214,19.8214,167000.0
2005-07-07 15:40:00,29.39,29.39,29.37,29.38,39000.0,19.8214,19.8214,19.8079,19.8146,39000.0
2005-07-07 15:45:00,29.37,29.39,29.37,29.39,102000.0,19.8079,19.8214,19.8079,19.8214,102000.0
2005-07-07 15:50:00,29.39,29.4,29.39,29.4,48000.0,19.8214,19.8281,19.8214,19.8281,48000.0
2005-07-07 15:55:00,29.4,29.4,29.39,29.4,69900.0,19.8281,19.8281,19.8214,19.8281,69900.0
2005-07-08 09:30:00,29.52,29.52,29.41,29.42,264400.0,19.909,19.909,19.8349,19.8416,264400.0
2005-07-08 09:35:00,29.42,29.51,29.41,29.49,35100.0,19.8416,19.9023,19.8349,19.8888,35100.0
2005-07-08 09:40:00,29.49,29.55,29.47,29.54,43000.0,19.8888,19.9293,19.8753,19.9225,43000.0
2005-07-08 09:45:00,29.54,29.57,29.52,29.54,59300.0,19.9225,19.9428,19.909,19.9225,59300.0
2005-07-08 09:50:00,29.54,29.6,29.53,29.6,33400.0,19.9225,19.963,19.9158,19.963,33400.0
2005-07-08 09:55:00,29.6,29.66,29.54,29.58,62600.0,19.963,20.0035,19.9225,19.9495,62600.0
2005-07-08 10:00:00,29.56,29.6,29.53,29.58,40200.0,19.936,19.963,19.9158,19.9495,40200.0
2005-07-08 10:05:00,29.58,29.59,29.56,29.59,77900.0,19.9495,19.9563,19.936,19.9563,77900.0
2005-07-08 10:10:00,29.58,29.6,29.56,29.6,31200.0,19.9495,19.963,19.936,19.963,31200.0
2005-07-08 10:15:00,29.6,29.61,29.59,29.61,59600.0,19.963,19.9697,19.9563,19.9697,59600.0
2005-07-08 10:20:00,29.6,29.62,29.59,29.59,93500.0,19.963,19.9765,19.9563,19.9563,93500.0
2005-07-08 10:25:00,29.6,29.65,29.6,29.65,65400.0,19.963,19.9967,19.963,19.9967,65400.0
2005-07-08 10:30:00,29.65,29.83,29.65,29.79,77600.0,19.9967,20.1181,19.9967,20.0911,77600.0
2005-07-08 10:35:00,29.8,29.82,29.79,29.81,39900.0,20.0979,20.1114,20.0911,20.1046,39900.0
2005-07-08 10:40:00,29.8,29.82,29.76,29.81,120300.0,20.0979,20.1114,20.0709,20.1046,120300.0
2005-07-08 10:45:00,29.82,29.87,29.75,29.76,35500.0,20.1114,20.1451,20.0642,20.0709,35500.0
2005-07-08 10:50:00,29.76,29.93,29.76,29.91,89500.0,20.0709,20.1856,20.0709,20.1721,89500.0
2005-07-08 10:55:00,29.91,29.95,29.87,29.9,145500.0,20.1721,20.199,20.1451,20.1653,145500.0
2005-07-08 11:00:00,29.9,29.9,29.85,29.85,52600.0,20.1653,20.1653,20.1316,20.1316,52600.0
2005-07-08 11:05:00,29.85,29.91,29.85,29.88,146600.0,20.1316,20.1721,20.1316,20.1518,146600.0
2005-07-08 11:10:00,29.89,29.9,29.84,29.89,33000.0,20.1586,20.1653,20.1249,20.1586,33000.0
2005-07-08 11:15:00,29.9,29.92,29.85,29.91,144200.0,20.1653,20.1788,20.1316,20.1721,144200.0
2005-07-08 11:20:00,29.91,29.97,29.9,29.97,46100.0,20.1721,20.2125,20.1653,20.2125,46100.0
2005-07-08 11:25:00,29.96,29.96,29.93,29.93,36900.0,20.2058,20.2058,20.1856,20.1856,36900.0
2005-07-08 11:30:00,29.93,30.05,29.93,30.04,64100.0,20.1856,20.2665,20.1856,20.2597,64100.0
2005-07-08 11:35:00,30.05,30.05,29.99,30.01,88200.0,20.2665,20.2665,20.226,20.2395,88200.0
2005-07-08 11:40:00,30.0,30.08,30.0,30.06,134500.0,20.2328,20.2867,20.2328,20.2732,134500.0
2005-07-08 11:45:00,30.06,30.16,30.06,30.15,96400.0,20.2732,20.3407,20.2732,20.3339,96400.0
2005-07-08 11:50:00,30.16,30.18,30.14,30.15,83000.0,20.3407,20.3542,20.3272,20.3339,83000.0
2005-07-08 11:55:00,30.15,30.2,30.15,30.2,38300.0,20.3339,20.3677,20.3339,20.3677,38300.0
2005-07-08 12:00:00,30.2,30.35,30.19,30.26,98500.0,20.3677,20.4688,20.3609,20.4081,98500.0
2005-07-08 12:05:00,30.26,30.26,30.22,30.22,48800.0,20.4081,20.4081,20.3811,20.3811,48800.0
2005-07-08 12:10:00,30.22,30.22,30.15,30.16,49200.0,20.3811,20.3811,20.3339,20.3407,49200.0
2005-07-08 12:15:00,30.16,30.17,30.11,30.11,23800.0,20.3407,20.3474,20.307,20.307,23800.0
2005-07-08 12:20:00,30.11,30.12,30.04,30.07,50500.0,20.307,20.3137,20.2597,20.28,50500.0
2005-07-08 12:25:00,30.07,30.11,30.06,30.09,73400.0,20.28,20.307,20.2732,20.2935,73400.0
2005-07-08 12:30:00,30.09,30.11,30.09,30.11,30900.0,20.2935,20.307,20.2935,20.307,30900.0
2005-07-08 12:35:00,30.11,30.11,30.08,30.08,17900.0,20.307,20.307,20.2867,20.2867,17900.0
2005-07-08 12:40:00,30.08,30.09,30.07,30.08,21000.0,20.2867,20.2935,20.28,20.2867,21000.0
2005-07-08 12:45:00,30.08,30.1,30.08,30.1,46100.0,20.2867,20.3002,20.2867,20.3002,46100.0
2005-07-08 12:50:00,30.1,30.17,30.1,30.15,37800.0,20.3002,20.3474,20.3002,20.3339,37800.0
2005-07-08 12:55:00,30.14,30.15,30.13,30.14,21600.0,20.3272,20.3339,20.3204,20.3272,21600.0
2005-07-08 13:00:00,30.14,30.18,30.13,30.18,25700.0,20.3272,20.3542,20.3204,20.3542,25700.0
2005-07-08 13:05:00,30.2,30.21,30.19,30.21,73800.0,20.3677,20.3744,20.3609,20.3744,73800.0
2005-07-08 13:10:00,30.21,30.23,30.2,30.23,78800.0,20.3744,20.3879,20.3677,20.3879,78800.0
2005-07-08 13:15:00,30.23,30.24,30.2,30.22,39100.0,20.3879,20.3946,20.3677,20.3811,39100.0
2005-07-08 13:20:00,30.22,30.22,30.21,30.21,20200.0,20.3811,20.3811,20.3744,20.3744,20200.0
2005-07-08 13:25:00,30.21,30.21,30.19,30.21,73700.0,20.3744,20.3744,20.3609,20.3744,73700.0
2005-07-08 13:30:00,30.21,30.21,30.2,30.2,9500.0,20.3744,20.3744,20.3677,20.3677,9500.0
2005-07-08 13:35:00,30.2,30.21,30.19,30.21,78000.0,20.3677,20.3744,20.3609,20.3744,78000.0
2005-07-08 13:40:00,30.21,30.22,30.19,30.2,113900.0,20.3744,20.3811,20.3609,20.3677,113900.0
2005-07-08 13:45:00,30.2,30.23,30.2,30.21,81000.0,20.3677,20.3879,20.3677,20.3744,81000.0
2005-07-08 13:50:00,30.21,30.25,30.21,30.24,21400.0,20.3744,20.4014,20.3744,20.3946,21400.0
2005-07-08 13:55:00,30.24,30.25,30.21,30.22,30200.0,20.3946,20.4014,20.3744,20.3811,30200.0
2005-07-08 14:00:00,30.22,30.25,30.21,30.22,31200.0,20.3811,20.4014,20.3744,20.3811,31200.0
2005-07-08 14:05:00,30.21,30.22,30.21,30.22,43300.0,20.3744,20.3811,20.3744,20.3811,43300.0
2005-07-08 14:10:00,30.22,30.25,30.22,30.24,32900.0,20.3811,20.4014,20.3811,20.3946,32900.0
2005-07-08 14:15:00,30.24,30.26,30.2,30.21,51000.0,20.3946,20.4081,20.3677,20.3744,51000.0
2005-07-08 14:20:00,30.21,30.24,30.21,30.24,24000.0,20.3744,20.3946,20.3744,20.3946,24000.0
2005-07-08 14:25:00,30.25,30.27,30.21,30.23,31500.0,20.4014,20.4149,20.3744,20.3879,31500.0
2005-07-08 14:30:00,30.23,30.25,30.22,30.24,34900.0,20.3879,20.4014,20.3811,20.3946,34900.0
2005-07-08 14:35:00,30.24,30.24,30.21,30.21,38700.0,20.3946,20.3946,20.3744,20.3744,38700.0
2005-07-08 14:40:00,30.22,30.24,30.22,30.24,80500.0,20.3811,20.3946,20.3811,20.3946,80500.0
2005-07-08 14:45:00,30.24,30.24,30.23,30.24,17800.0,20.3946,20.3946,20.3879,20.3946,17800.0
2005-07-08 14:50:00,30.24,30.24,30.23,30.24,36800.0,20.3946,20.3946,20.3879,20.3946,36800.0
2005-07-08 14:55:00,30.24,30.25,30.23,30.24,24100.0,20.3946,20.4014,20.3879,20.3946,24100.0
2005-07-08 15:00:00,30.23,30.24,30.23,30.24,28400.0,20.3879,20.3946,20.3879,20.3946,28400.0
2005-07-08 15:05:00,30.23,30.24,30.22,30.22,43100.0,20.3879,20.3946,20.3811,20.3811,43100.0
2005-07-08 15:10:00,30.23,30.23,30.21,30.22,25300.0,20.3879,20.3879,20.3744,20.3811,25300.0
2005-07-08 15:15:00,30.22,30.24,30.21,30.24,99700.0,20.3811,20.3946,20.3744,20.3946,99700.0
2005-07-08 15:20:00,30.23,30.25,30.23,30.25,39400.0,20.3879,20.4014,20.3879,20.4014,39400.0
2005-07-08 15:25:00,30.24,30.27,30.24,30.25,85600.0,20.3946,20.4149,20.3946,20.4014,85600.0
2005-07-08 15:30:00,30.24,30.25,30.22,30.24,63500.0,20.3946,20.4014,20.3811,20.3946,63500.0
2005-07-08 15:35:00,30.25,30.26,30.24,30.25,31500.0,20.4014,20.4081,20.3946,20.4014,31500.0
2005-07-08 15:40:00,30.25,30.27,30.24,30.27,111700.0,20.4014,20.4149,20.3946,20.4149,111700.0
2005-07-08 15:45:00,30.26,30.26,30.23,30.25,97300.0,20.4081,20.4081,20.3879,20.4014,97300.0
2005-07-08 15:50:00,30.24,30.27,30.24,30.27,77400.0,20.3946,20.4149,20.3946,20.4149,77400.0
2005-07-08 15:55:00,30.26,30.27,30.25,30.26,73700.0,20.4081,20.4149,20.4014,20.4081,73700.0
2005-07-11 09:30:00,30.22,30.36,30.17,30.33,99300.0,20.3811,20.4756,20.3474,20.4553,99300.0
2005-07-11 09:35:00,30.33,30.34,30.22,30.28,40700.0,20.4553,20.4621,20.3811,20.4216,40700.0
2005-07-11 09:40:00,30.27,30.34,30.19,30.33,44900.0,20.4149,20.4621,20.3609,20.4553,44900.0
2005-07-11 09:45:00,30.33,30.45,30.32,30.45,110500.0,20.4553,20.5363,20.4486,20.5363,110500.0
2005-07-11 09:50:00,30.45,30.5,30.39,30.4,63500.0,20.5363,20.57,20.4958,20.5025,63500.0
2005-07-11 09:55:00,30.4,30.49,30.4,30.43,58800.0,20.5025,20.5632,20.5025,20.5228,58800.0
2005-07-11 10:00:00,30.43,30.45,30.37,30.39,49900.0,20.5228,20.5363,20.4823,20.4958,49900.0
2005-07-11 10:05:00,30.38,30.39,30.3,30.3,59800.0,20.489,20.4958,20.4351,20.4351,59800.0
2005-07-11 10:10:00,30.3,30.37,30.29,30.32,58600.0,20.4351,20.4823,20.4283,20.4486,58600.0
2005-07-11 10:15:00,30.3,30.35,30.27,30.35,25700.0,20.4351,20.4688,20.4149,20.4688,25700.0
2005-07-11 10:20:00,30.35,30.46,30.34,30.45,29100.0,20.4688,20.543,20.4621,20.5363,29100.0
2005-07-11 10:25:00,30.45,30.5,30.45,30.5,73500.0,20.5363,20.57,20.5363,20.57,73500.0
2005-07-11 10:30:00,30.5,30.53,30.48,30.49,95100.0,20.57,20.5902,20.5565,20.5632,95100.0
2005-07-11 10:35:00,30.5,30.58,30.5,30.56,108100.0,20.57,20.6239,20.57,20.6104,108100.0
2005-07-11 10:40:00,30.57,30.59,30.55,30.58,67700.0,20.6172,20.6307,20.6037,20.6239,67700.0
2005-07-11 10:45:00,30.58,30.65,30.58,30.65,39800.0,20.6239,20.6711,20.6239,20.6711,39800.0
2005-07-11 10:50:00,30.64,30.74,30.63,30.69,97100.0,20.6644,20.7318,20.6577,20.6981,97100.0
2005-07-11 10:55:00,30.71,30.72,30.57,30.59,57700.0,20.7116,20.7184,20.6172,20.6307,57700.0
2005-07-11 11:00:00,30.57,30.62,30.57,30.62,31700.0,20.6172,20.6509,20.6172,20.6509,31700.0
2005-07-11 11:05:00,30.62,30.66,30.61,30.66,101200.0,20.6509,20.6779,20.6442,20.6779,101200.0
2005-07-11 11:10:00,30.66,30.71,30.66,30.71,66300.0,20.6779,20.7116,20.6779,20.7116,66300.0
2005-07-11 11:15:00,30.72,30.76,30.69,30.69,41200.0,20.7184,20.7453,20.6981,20.6981,41200.0
2005-07-11 11:20:00,30.69,30.7,30.69,30.7,55800.0,20.6981,20.7049,20.6981,20.7049,55800.0
2005-07-11 11:25:00,30.7,30.7,30.65,30.68,88400.0,20.7049,20.7049,20.6711,20.6914,88400.0
2005-07-11 11:30:00,30.68,30.72,30.68,30.71,88300.0,20.6914,20.7184,20.6914,20.7116,88300.0
2005-07-11 11:35:00,30.7,30.72,30.69,30.7,26000.0,20.7049,20.7184,20.6981,20.7049,26000.0
2005-07-11 11:40:00,30.7,30.7,30.69,30.7,171000.0,20.7049,20.7049,20.6981,20.7049,171000.0
2005-07-11 11:45:00,30.7,30.7,30.67,30.69,55200.0,20.7049,20.7049,20.6846,20.6981,55200.0
2005-07-11 11:50:00,30.69,30.69,30.63,30.65,70000.0,20.6981,20.6981,20.6577,20.6711,70000.0
2005-07-11 11:55:00,30.65,30.66,30.62,30.63,21700.0,20.6711,20.6779,20.6509,20.6577,21700.0
2005-07-11 12:00:00,30.62,30.64,30.58,30.59,75800.0,20.6509,20.6644,20.6239,20.6307,75800.0
2005-07-11 12:05:00,30.57,30.6,30.55,30.59,64500.0,20.6172,20.6374,20.6037,20.6307,64500.0
2005-07-11 12:10:00,30.59,30.62,30.59,30.62,73500.0,20.6307,20.6509,20.6307,20.6509,73500.0
2005-07-11 12:15:00,30.62,30.62,30.6,30.6,308600.0,20.6509,20.6509,20.6374,20.6374,308600.0
2005-07-11 12:20:00,30.6,30.65,30.6,30.65,33500.0,20.6374,20.6711,20.6374,20.6711,33500.0
2005-07-11 12:25:00,30.65,30.65,30.6,30.61,26800.0,20.6711,20.6711,20.6374,20.6442,26800.0
2005-07-11 12:30:00,30.6,30.61,30.58,30.6,52600.0,20.6374,20.6442,20.6239,20.6374,52600.0
2005-07-11 12:35:00,30.6,30.6,30.58,30.59,50800.0,20.6374,20.6374,20.6239,20.6307,50800.0
2005-07-11 12:40:00,30.58,30.59,30.54,30.55,15400.0,20.6239,20.6307,20.597,20.6037,15400.0
2005-07-11 12:45:00,30.55,30.57,30.55,30.56,14100.0,20.6037,20.6172,20.6037,20.6104,14100.0
2005-07-11 12:50:00,30.56,30.56,30.52,30.52,188400.0,20.6104,20.6104,20.5835,20.5835,188400.0
2005-07-11 12:55:00,30.52,30.53,30.5,30.53,40800.0,20.5835,20.5902,20.57,20.5902,40800.0
2005-07-11 13:00:00,30.54,30.55,30.53,30.53,23500.0,20.597,20.6037,20.5902,20.5902,23500.0
2005-07-11 13:05:00,30.53,30.55,30.53,30.55,6600.0,20.5902,20.6037,20.5902,20.6037,6600.0
2005-07-11 13:10:00,30.55,30.55,30.54,30.54,11900.0,20.6037,20.6037,20.597,20.597,11900.0
2005-07-11 13:15:00,30.55,30.55,30.54,30.55,124200.0,20.6037,20.6037,20.597,20.6037,124200.0
2005-07-11 13:20:00,30.55,30.55,30.54,30.55,84700.0,20.6037,20.6037,20.597,20.6037,84700.0
2005-07-11 13:25:00,30.54,30.55,30.54,30.55,53100.0,20.597,20.6037,20.597,20.6037,53100.0
2005-07-11 13:30:00,30.55,30.57,30.54,30.57,34300.0,20.6037,20.6172,20.597,20.6172,34300.0
2005-07-11 13:35:00,30.56,30.56,30.54,30.56,33400.0,20.6104,20.6104,20.597,20.6104,33400.0
2005-07-11 13:40:00,30.56,30.56,30.52,30.55,21000.0,20.6104,20.6104,20.5835,20.6037,21000.0
2005-07-11 13:45:00,30.55,30.55,30.5,30.5,34900.0,20.6037,20.6037,20.57,20.57,34900.0
2005-07-11 13:50:00,30.5,30.53,30.47,30.47,15800.0,20.57,20.5902,20.5497,20.5497,15800.0
2005-07-11 13:55:00,30.47,30.5,30.44,30.5,119800.0,20.5497,20.57,20.5295,20.57,119800.0
2005-07-11 14:00:00,30.5,30.51,30.5,30.5,8100.0,20.57,20.5767,20.57,20.57,8100.0
2005-07-11 14:05:00,30.51,30.54,30.5,30.54,131900.0,20.5767,20.597,20.57,20.597,131900.0
2005-07-11 14:10:00,30.54,30.55,30.52,30.52,14200.0,20.597,20.6037,20.5835,20.5835,14200.0
2005-07-11 14:15:00,30.52,30.54,30.51,30.52,15700.0,20.5835,20.597,20.5767,20.5835,15700.0
2005-07-11 14:20:00,30.52,30.53,30.47,30.49,194700.0,20.5835,20.5902,20.5497,20.5632,194700.0
2005-07-11 14:25:00,30.5,30.52,30.48,30.52,92400.0,20.57,20.5835,20.5565,20.5835,92400.0
2005-07-11 14:30:00,30.52,30.54,30.52,30.52,16700.0,20.5835,20.597,20.5835,20.5835,16700.0
2005-07-11 14:35:00,30.53,30.54,30.51,30.53,18900.0,20.5902,20.597,20.5767,20.5902,18900.0
2005-07-11 14:40:00,30.53,30.54,30.51,30.51,18900.0,20.5902,20.597,20.5767,20.5767,18900.0
2005-07-11 14:45:00,30.52,30.54,30.5,30.5,17400.0,20.5835,20.597,20.57,20.57,17400.0
2005-07-11 14:50:00,30.53,30.55,30.5,30.55,115300.0,20.5902,20.6037,20.57,20.6037,115300.0
2005-07-11 14:55:00,30.55,30.55,30.52,30.52,89300.0,20.6037,20.6037,20.5835,20.5835,89300.0
2005-07-11 15:00:00,30.53,30.53,30.51,30.52,14200.0,20.5902,20.5902,20.5767,20.5835,14200.0
2005-07-11 15:05:00,30.51,30.54,30.51,30.53,13300.0,20.5767,20.597,20.5767,20.5902,13300.0
2005-07-11 15:10:00,30.54,30.54,30.5,30.5,53500.0,20.597,20.597,20.57,20.57,53500.0
2005-07-11 15:15:00,30.51,30.55,30.51,30.54,111400.0,20.5767,20.6037,20.5767,20.597,111400.0
2005-07-11 15:20:00,30.54,30.6,30.53,30.58,61100.0,20.597,20.6374,20.5902,20.6239,61100.0
2005-07-11 15:25:00,30.59,30.63,30.55,30.58,83400.0,20.6307,20.6577,20.6037,20.6239,83400.0
2005-07-11 15:30:00,30.57,30.69,30.57,30.65,70500.0,20.6172,20.6981,20.6172,20.6711,70500.0
2005-07-11 15:35:00,30.65,30.68,30.62,30.62,51400.0,20.6711,20.6914,20.6509,20.6509,51400.0
2005-07-11 15:40:00,30.62,30.7,30.61,30.68,73800.0,20.6509,20.7049,20.6442,20.6914,73800.0
2005-07-11 15:45:00,30.68,30.71,30.68,30.7,100200.0,20.6914,20.7116,20.6914,20.7049,100200.0
2005-07-11 15:50:00,30.7,30.71,30.7,30.71,69300.0,20.7049,20.7116,20.7049,20.7116,69300.0
2005-07-11 15:55:00,30.7,30.77,30.7,30.75,272300.0,20.7049,20.7521,20.7049,20.7386,272300.0
2005-07-12 09:30:00,30.69,30.88,30.69,30.88,88900.0,20.6981,20.8263,20.6981,20.8263,88900.0
2005-07-12 09:35:00,30.86,30.9,30.79,30.82,106600.0,20.8128,20.8397,20.7656,20.7858,106600.0
2005-07-12 09:40:00,30.81,30.9,30.8,30.85,276800.0,20.7791,20.8397,20.7723,20.806,276800.0
2005-07-12 09:45:00,30.86,30.86,30.79,30.79,44000.0,20.8128,20.8128,20.7656,20.7656,44000.0
2005-07-12 09:50:00,30.79,30.87,30.77,30.87,34500.0,20.7656,20.8195,20.7521,20.8195,34500.0
2005-07-12 09:55:00,30.85,30.87,30.77,30.8,21900.0,20.806,20.8195,20.7521,20.7723,21900.0
2005-07-12 10:00:00,30.79,30.79,30.71,30.71,85100.0,20.7656,20.7656,20.7116,20.7116,85100.0
2005-07-12 10:05:00,30.7,30.7,30.63,30.66,59800.0,20.7049,20.7049,20.6577,20.6779,59800.0
2005-07-12 10:10:00,30.65,30.68,30.65,30.66,47700.0,20.6711,20.6914,20.6711,20.6779,47700.0
2005-07-12 10:15:00,30.65,30.75,30.59,30.75,385900.0,20.6711,20.7386,20.6307,20.7386,385900.0
2005-07-12 10:20:00,30.74,30.82,30.74,30.81,59700.0,20.7318,20.7858,20.7318,20.7791,59700.0
2005-07-12 10:25:00,30.82,30.86,30.81,30.84,45000.0,20.7858,20.8128,20.7791,20.7993,45000.0
2005-07-12 10:30:00,30.85,30.85,30.82,30.82,60700.0,20.806,20.806,20.7858,20.7858,60700.0
2005-07-12 10:35:00,30.82,30.86,30.8,30.84,99100.0,20.7858,20.8128,20.7723,20.7993,99100.0
2005-07-12 10:40:00,30.84,30.85,30.82,30.85,222800.0,20.7993,20.806,20.7858,20.806,222800.0
2005-07-12 10:45:00,30.85,30.87,30.81,30.82,51000.0,20.806,20.8195,20.7791,20.7858,51000.0
2005-07-12 10:50:00,30.81,30.84,30.8,30.83,120800.0,20.7791,20.7993,20.7723,20.7925,120800.0
2005-07-12 10:55:00,30.83,30.88,30.83,30.88,102200.0,20.7925,20.8263,20.7925,20.8263,102200.0
2005-07-12 11:00:00,30.87,30.9,30.86,30.86,19200.0,20.8195,20.8397,20.8128,20.8128,19200.0
2005-07-12 11:05:00,30.86,30.86,30.85,30.85,64900.0,20.8128,20.8128,20.806,20.806,64900.0
2005-07-12 11:10:00,30.85,30.85,30.81,30.83,41400.0,20.806,20.806,20.7791,20.7925,41400.0
2005-07-12 11:15:00,30.83,30.86,30.82,30.84,112600.0,20.7925,20.8128,20.7858,20.7993,112600.0
2005-07-12 11:20:00,30.83,30.85,30.82,30.83,93800.0,20.7925,20.806,20.7858,20.7925,93800.0
2005-07-12 11:25:00,30.82,30.83,30.8,30.81,20500.0,20.7858,20.7925,20.7723,20.7791,20500.0
2005-07-12 11:30:00,30.82,30.87,30.81,30.82,48100.0,20.7858,20.8195,20.7791,20.7858,48100.0
2005-07-12 11:35:00,30.82,30.84,30.81,30.84,17400.0,20.7858,20.7993,20.7791,20.7993,17400.0
2005-07-12 11:40:00,30.85,30.86,30.83,30.84,15500.0,20.806,20.8128,20.7925,20.7993,15500.0
2005-07-12 11:45:00,30.85,30.86,30.84,30.86,91700.0,20.806,20.8128,20.7993,20.8128,91700.0
2005-07-12 11:50:00,30.85,30.86,30.85,30.85,21200.0,20.806,20.8128,20.806,20.806,21200.0
2005-07-12 11:55:00,30.85,30.86,30.84,30.85,14500.0,20.806,20.8128,20.7993,20.806,14500.0
2005-07-12 12:00:00,30.86,30.86,30.84,30.86,36800.0,20.8128,20.8128,20.7993,20.8128,36800.0
2005-07-12 12:05:00,30.86,30.89,30.86,30.89,93800.0,20.8128,20.833,20.8128,20.833,93800.0
2005-07-12 12:10:00,30.89,30.89,30.87,30.88,14600.0,20.833,20.833,20.8195,20.8263,14600.0
2005-07-12 12:15:00,30.87,30.88,30.85,30.87,22300.0,20.8195,20.8263,20.806,20.8195,22300.0
2005-07-12 12:20:00,30.87,30.88,30.86,30.87,28400.0,20.8195,20.8263,20.8128,20.8195,28400.0
2005-07-12 12:25:00,30.88,30.89,30.87,30.88,45000.0,20.8263,20.833,20.8195,20.8263,45000.0
2005-07-12 12:30:00,30.88,30.89,30.88,30.88,43200.0,20.8263,20.833,20.8263,20.8263,43200.0
2005-07-12 12:35:00,30.88,30.89,30.88,30.89,14200.0,20.8263,20.833,20.8263,20.833,14200.0
2005-07-12 12:40:00,30.89,30.89,30.88,30.89,13000.0,20.833,20.833,20.8263,20.833,13000.0
2005-07-12 12:45:00,30.89,30.92,30.89,30.91,238500.0,20.833,20.8532,20.833,20.8465,238500.0
2005-07-12 12:50:00,30.91,30.93,30.91,30.91,31100.0,20.8465,20.86,20.8465,20.8465,31100.0
2005-07-12 12:55:00,30.91,30.92,30.89,30.92,70000.0,20.8465,20.8532,20.833,20.8532,70000.0
2005-07-12 13:00:00,30.92,30.94,30.91,30.94,53100.0,20.8532,20.8667,20.8465,20.8667,53100.0
2005-07-12 13:05:00,30.94,30.94,30.92,30.93,30200.0,20.8667,20.8667,20.8532,20.86,30200.0
2005-07-12 13:10:00,30.93,30.93,30.92,30.92,55600.0,20.86,20.86,20.8532,20.8532,55600.0
2005-07-12 13:15:00,30.91,30.93,30.9,30.9,43700.0,20.8465,20.86,20.8397,20.8397,43700.0
2005-07-12 13:20:00,30.9,30.91,30.89,30.9,25200.0,20.8397,20.8465,20.833,20.8397,25200.0
2005-07-12 13:25:00,30.9,30.94,30.9,30.93,32100.0,20.8397,20.8667,20.8397,20.86,32100.0
2005-07-12 13:30:00,30.93,30.94,30.93,30.93,27600.0,20.86,20.8667,20.86,20.86,27600.0
2005-07-12 13:35:00,30.94,30.95,30.93,30.93,128400.0,20.8667,20.8735,20.86,20.86,128400.0
2005-07-12 13:40:00,30.94,30.97,30.92,30.93,45900.0,20.8667,20.887,20.8532,20.86,45900.0
2005-07-12 13:45:00,30.93,30.96,30.93,30.96,35200.0,20.86,20.8802,20.86,20.8802,35200.0
2005-07-12 13:50:00,30.95,31.01,30.95,31.0,104700.0,20.8735,20.9139,20.8735,20.9072,104700.0
2005-07-12 13:55:00,31.0,31.05,30.99,31.03,74700.0,20.9072,20.9409,20.9004,20.9274,74700.0
2005-07-12 14:00:00,31.04,31.06,31.03,31.06,42000.0,20.9342,20.9477,20.9274,20.9477,42000.0
2005-07-12 14:05:00,31.05,31.06,31.03,31.04,57300.0,20.9409,20.9477,20.9274,20.9342,57300.0
2005-07-12 14:10:00,31.02,31.1,31.02,31.09,69500.0,20.9207,20.9746,20.9207,20.9679,69500.0
2005-07-12 14:15:00,31.08,31.12,31.08,31.11,93600.0,20.9611,20.9881,20.9611,20.9814,93600.0
2005-07-12 14:20:00,31.12,31.15,31.1,31.1,42600.0,20.9881,21.0084,20.9746,20.9746,42600.0
2005-07-12 14:25:00,31.11,31.11,31.0,31.01,169000.0,20.9814,20.9814,20.9072,20.9139,169000.0
2005-07-12 14:30:00,31.0,31.03,31.0,31.02,26400.0,20.9072,20.9274,20.9072,20.9207,26400.0
2005-07-12 14:35:00,31.02,31.06,31.02,31.05,138500.0,20.9207,20.9477,20.9207,20.9409,138500.0
2005-07-12 14:40:00,31.05,31.06,31.04,31.05,17200.0,20.9409,20.9477,20.9342,20.9409,17200.0
2005-07-12 14:45:00,31.05,31.05,31.0,31.01,21800.0,20.9409,20.9409,20.9072,20.9139,21800.0
2005-07-12 14:50:00,31.0,31.02,30.99,31.0,51000.0,20.9072,20.9207,20.9004,20.9072,51000.0
2005-07-12 14:55:00,30.99,31.0,30.98,30.99,21200.0,20.9004,20.9072,20.8937,20.9004,21200.0
2005-07-12 15:00:00,30.98,31.01,30.98,30.99,91100.0,20.8937,20.9139,20.8937,20.9004,91100.0
2005-07-12 15:05:00,30.99,31.08,30.99,31.05,43300.0,20.9004,20.9611,20.9004,20.9409,43300.0
2005-07-12 15:10:00,31.05,31.05,31.02,31.03,17200.0,20.9409,20.9409,20.9207,20.9274,17200.0
2005-07-12 15:15:00,31.03,31.03,30.99,31.0,33400.0,20.9274,20.9274,20.9004,20.9072,33400.0
2005-07-12 15:20:00,31.0,31.0,30.96,30.96,31100.0,20.9072,20.9072,20.8802,20.8802,31100.0
2005-07-12 15:25:00,30.98,31.03,30.97,31.02,52300.0,20.8937,20.9274,20.887,20.9207,52300.0
2005-07-12 15:30:00,31.03,31.03,30.98,30.99,202700.0,20.9274,20.9274,20.8937,20.9004,202700.0
2005-07-12 15:35:00,30.99,30.99,30.95,30.97,103700.0,20.9004,20.9004,20.8735,20.887,103700.0
2005-07-12 15:40:00,30.97,30.98,30.85,30.89,166500.0,20.887,20.8937,20.806,20.833,166500.0
2005-07-12 15:45:00,30.9,30.94,30.88,30.93,142500.0,20.8397,20.8667,20.8263,20.86,142500.0
2005-07-12 15:50:00,30.92,30.95,30.91,30.92,255300.0,20.8532,20.8735,20.8465,20.8532,255300.0
2005-07-12 15:55:00,30.92,30.93,30.91,30.92,65900.0,20.8532,20.86,20.8465,20.8532,65900.0
2005-07-13 09:30:00,30.87,31.06,30.86,31.06,119200.0,20.8195,20.9477,20.8128,20.9477,119200.0
2005-07-13 09:35:00,31.03,31.07,30.94,30.94,28200.0,20.9274,20.9544,20.8667,20.8667,28200.0
2005-07-13 09:40:00,30.92,31.0,30.92,30.97,68200.0,20.8532,20.9072,20.8532,20.887,68200.0
2005-07-13 09:45:00,30.97,30.97,30.84,30.85,31200.0,20.887,20.887,20.7993,20.806,31200.0
2005-07-13 09:50:00,30.85,30.95,30.85,30.94,72100.0,20.806,20.8735,20.806,20.8667,72100.0
2005-07-13 09:55:00,30.93,30.93,30.9,30.93,31700.0,20.86,20.86,20.8397,20.86,31700.0
2005-07-13 10:00:00,30.93,30.98,30.92,30.93,176500.0,20.86,20.8937,20.8532,20.86,176500.0
2005-07-13 10:05:00,30.93,30.97,30.9,30.92,126900.0,20.86,20.887,20.8397,20.8532,126900.0
2005-07-13 10:10:00,30.92,30.92,30.89,30.9,33300.0,20.8532,20.8532,20.833,20.8397,33300.0
2005-07-13 10:15:00,30.89,30.9,30.86,30.88,177900.0,20.833,20.8397,20.8128,20.8263,177900.0
2005-07-13 10:20:00,30.89,30.89,30.8,30.81,28400.0,20.833,20.833,20.7723,20.7791,28400.0
2005-07-13 10:25:00,30.82,30.84,30.81,30.83,26000.0,20.7858,20.7993,20.7791,20.7925,26000.0
2005-07-13 10:30:00,30.83,30.86,30.8,30.84,69900.0,20.7925,20.8128,20.7723,20.7993,69900.0
2005-07-13 10:35:00,30.84,30.89,30.82,30.84,27100.0,20.7993,20.833,20.7858,20.7993,27100.0
2005-07-13 10:40:00,30.83,30.86,30.8,30.81,30300.0,20.7925,20.8128,20.7723,20.7791,30300.0
2005-07-13 10:45:00,30.81,30.87,30.81,30.84,39200.0,20.7791,20.8195,20.7791,20.7993,39200.0
2005-07-13 10:50:00,30.84,30.88,30.82,30.84,14300.0,20.7993,20.8263,20.7858,20.7993,14300.0
2005-07-13 10:55:00,30.82,30.88,30.82,30.86,26400.0,20.7858,20.8263,20.7858,20.8128,26400.0
2005-07-13 11:00:00,30.85,30.86,30.81,30.82,27000.0,20.806,20.8128,20.7791,20.7858,27000.0
2005-07-13 11:05:00,30.82,30.91,30.82,30.9,46100.0,20.7858,20.8465,20.7858,20.8397,46100.0
2005-07-13 11:10:00,30.9,30.92,30.87,30.87,84100.0,20.8397,20.8532,20.8195,20.8195,84100.0
2005-07-13 11:15:00,30.87,30.9,30.85,30.87,94400.0,20.8195,20.8397,20.806,20.8195,94400.0
2005-07-13 11:20:00,30.86,30.9,30.86,30.86,62400.0,20.8128,20.8397,20.8128,20.8128,62400.0
2005-07-13 11:25:00,30.85,30.9,30.85,30.9,19000.0,20.806,20.8397,20.806,20.8397,19000.0
2005-07-13 11:30:00,30.89,30.92,30.88,30.92,330400.0,20.833,20.8532,20.8263,20.8532,330400.0
2005-07-13 11:35:00,30.91,30.92,30.9,30.91,309200.0,20.8465,20.8532,20.8397,20.8465,309200.0
2005-07-13 11:40:00,30.9,30.91,30.87,30.88,117500.0,20.8397,20.8465,20.8195,20.8263,117500.0
2005-07-13 11:45:00,30.87,30.91,30.87,30.91,20100.0,20.8195,20.8465,20.8195,20.8465,20100.0
2005-07-13 11:50:00,30.91,30.92,30.9,30.9,25300.0,20.8465,20.8532,20.8397,20.8397,25300.0
2005-07-13 11:55:00,30.9,30.91,30.9,30.91,62000.0,20.8397,20.8465,20.8397,20.8465,62000.0
2005-07-13 12:00:00,30.91,30.92,30.91,30.91,73200.0,20.8465,20.8532,20.8465,20.8465,73200.0
2005-07-13 12:05:00,30.91,30.92,30.91,30.91,8300.0,20.8465,20.8532,20.8465,20.8465,8300.0
2005-07-13 12:10:00,30.91,30.92,30.91,30.92,37700.0,20.8465,20.8532,20.8465,20.8532,37700.0
2005-07-13 12:15:00,30.91,30.92,30.91,30.92,3700.0,20.8465,20.8532,20.8465,20.8532,3700.0
2005-07-13 12:20:00,30.91,30.94,30.91,30.94,30800.0,20.8465,20.8667,20.8465,20.8667,30800.0
2005-07-13 12:25:00,30.94,30.96,30.94,30.96,172700.0,20.8667,20.8802,20.8667,20.8802,172700.0
2005-07-13 12:30:00,30.95,30.97,30.95,30.97,16100.0,20.8735,20.887,20.8735,20.887,16100.0
2005-07-13 12:35:00,30.97,30.97,30.95,30.96,9800.0,20.887,20.887,20.8735,20.8802,9800.0
2005-07-13 12:40:00,30.96,30.97,30.95,30.95,8100.0,20.8802,20.887,20.8735,20.8735,8100.0
2005-07-13 12:45:00,30.96,30.97,30.95,30.97,53000.0,20.8802,20.887,20.8735,20.887,53000.0
2005-07-13 12:50:00,30.97,30.97,30.9,30.91,18000.0,20.887,20.887,20.8397,20.8465,18000.0
2005-07-13 12:55:00,30.91,30.91,30.89,30.9,7600.0,20.8465,20.8465,20.833,20.8397,7600.0
2005-07-13 13:00:00,30.91,30.92,30.9,30.91,16400.0,20.8465,20.8532,20.8397,20.8465,16400.0
2005-07-13 13:05:00,30.92,30.92,30.9,30.91,58200.0,20.8532,20.8532,20.8397,20.8465,58200.0
2005-07-13 13:10:00,30.91,30.91,30.88,30.88,20500.0,20.8465,20.8465,20.8263,20.8263,20500.0
2005-07-13 13:15:00,30.88,30.89,30.83,30.85,15400.0,20.8263,20.833,20.7925,20.806,15400.0
2005-07-13 13:20:00,30.85,30.85,30.82,30.85,19600.0,20.806,20.806,20.7858,20.806,19600.0
2005-07-13 13:25:00,30.85,30.85,30.83,30.83,6800.0,20.806,20.806,20.7925,20.7925,6800.0
2005-07-13 13:30:00,30.83,30.83,30.8,30.8,29200.0,20.7925,20.7925,20.7723,20.7723,29200.0
2005-07-13 13:35:00,30.81,30.88,30.8,30.85,199100.0,20.7791,20.8263,20.7723,20.806,199100.0
2005-07-13 13:40:00,30.85,30.85,30.82,30.82,8600.0,20.806,20.806,20.7858,20.7858,8600.0
2005-07-13 13:45:00,30.83,30.83,30.72,30.72,57700.0,20.7925,20.7925,20.7184,20.7184,57700.0
2005-07-13 13:50:00,30.73,30.77,30.71,30.77,31600.0,20.7251,20.7521,20.7116,20.7521,31600.0
2005-07-13 13:55:00,30.77,30.78,30.76,30.77,9700.0,20.7521,20.7588,20.7453,20.7521,9700.0
2005-07-13 14:00:00,30.77,30.8,30.75,30.8,35200.0,20.7521,20.7723,20.7386,20.7723,35200.0
2005-07-13 14:05:00,30.81,30.82,30.79,30.8,15500.0,20.7791,20.7858,20.7656,20.7723,15500.0
2005-07-13 14:10:00,30.8,30.82,30.79,30.81,17200.0,20.7723,20.7858,20.7656,20.7791,17200.0
2005-07-13 14:15:00,30.81,30.82,30.8,30.82,10200.0,20.7791,20.7858,20.7723,20.7858,10200.0
2005-07-13 14:20:00,30.81,30.82,30.8,30.82,11400.0,20.7791,20.7858,20.7723,20.7858,11400.0
2005-07-13 14:25:00,30.8,30.81,30.79,30.8,20700.0,20.7723,20.7791,20.7656,20.7723,20700.0
2005-07-13 14:30:00,30.81,30.81,30.79,30.8,5300.0,20.7791,20.7791,20.7656,20.7723,5300.0
2005-07-13 14:35:00,30.79,30.81,30.79,30.81,22300.0,20.7656,20.7791,20.7656,20.7791,22300.0
2005-07-13 14:40:00,30.81,30.81,30.79,30.79,23300.0,20.7791,20.7791,20.7656,20.7656,23300.0
2005-07-13 14:45:00,30.8,30.8,30.79,30.79,149600.0,20.7723,20.7723,20.7656,20.7656,149600.0
2005-07-13 14:50:00,30.79,30.8,30.78,30.78,44200.0,20.7656,20.7723,20.7588,20.7588,44200.0
2005-07-13 14:55:00,30.78,30.8,30.77,30.78,54800.0,20.7588,20.7723,20.7521,20.7588,54800.0
2005-07-13 15:00:00,30.78,30.78,30.76,30.76,21800.0,20.7588,20.7588,20.7453,20.7453,21800.0
2005-07-13 15:05:00,30.76,30.77,30.74,30.75,38100.0,20.7453,20.7521,20.7318,20.7386,38100.0
2005-07-13 15:10:00,30.75,30.79,30.74,30.78,60000.0,20.7386,20.7656,20.7318,20.7588,60000.0
2005-07-13 15:15:00,30.78,30.81,30.77,30.81,48200.0,20.7588,20.7791,20.7521,20.7791,48200.0
2005-07-13 15:20:00,30.81,30.82,30.8,30.81,63000.0,20.7791,20.7858,20.7723,20.7791,63000.0
2005-07-13 15:25:00,30.81,30.82,30.8,30.82,16300.0,20.7791,20.7858,20.7723,20.7858,16300.0
2005-07-13 15:30:00,30.81,30.85,30.81,30.82,35600.0,20.7791,20.806,20.7791,20.7858,35600.0
2005-07-13 15:35:00,30.82,30.82,30.81,30.81,12900.0,20.7858,20.7858,20.7791,20.7791,12900.0
2005-07-13 15:40:00,30.81,30.84,30.81,30.83,28300.0,20.7791,20.7993,20.7791,20.7925,28300.0
2005-07-13 15:45:00,30.83,30.83,30.82,30.82,16400.0,20.7925,20.7925,20.7858,20.7858,16400.0
2005-07-13 15:50:00,30.81,30.82,30.8,30.82,86800.0,20.7791,20.7858,20.7723,20.7858,86800.0
2005-07-13 15:55:00,30.81,30.83,30.81,30.83,192100.0,20.7791,20.7925,20.7791,20.7925,192100.0
2005-07-14 09:30:00,30.83,30.89,30.83,30.88,102500.0,20.7925,20.833,20.7925,20.8263,102500.0
2005-07-14 09:35:00,30.89,31.15,30.86,31.13,73600.0,20.833,21.0084,20.8128,20.9949,73600.0
2005-07-14 09:40:00,31.14,31.14,30.99,31.05,42900.0,21.0016,21.0016,20.9004,20.9409,42900.0
2005-07-14 09:45:00,31.04,31.05,30.96,30.99,39400.0,20.9342,20.9409,20.8802,20.9004,39400.0
2005-07-14 09:50:00,30.97,30.98,30.9,30.9,50800.0,20.887,20.8937,20.8397,20.8397,50800.0
2005-07-14 09:55:00,30.9,30.9,30.79,30.8,25600.0,20.8397,20.8397,20.7656,20.7723,25600.0
2005-07-14 10:00:00,30.79,30.85,30.75,30.85,56900.0,20.7656,20.806,20.7386,20.806,56900.0
2005-07-14 10:05:00,30.85,30.85,30.79,30.79,26800.0,20.806,20.806,20.7656,20.7656,26800.0
2005-07-14 10:10:00,30.8,30.82,30.71,30.77,37900.0,20.7723,20.7858,20.7116,20.7521,37900.0
2005-07-14 10:15:00,30.77,30.8,30.75,30.8,23200.0,20.7521,20.7723,20.7386,20.7723,23200.0
2005-07-14 10:20:00,30.8,30.82,30.79,30.79,29100.0,20.7723,20.7858,20.7656,20.7656,29100.0
2005-07-14 10:25:00,30.8,30.82,30.79,30.82,21700.0,20.7723,20.7858,20.7656,20.7858,21700.0
2005-07-14 10:30:00,30.82,30.84,30.81,30.82,45300.0,20.7858,20.7993,20.7791,20.7858,45300.0
2005-07-14 10:35:00,30.82,30.84,30.77,30.78,24300.0,20.7858,20.7993,20.7521,20.7588,24300.0
2005-07-14 10:40:00,30.78,30.79,30.7,30.7,30200.0,20.7588,20.7656,20.7049,20.7049,30200.0
2005-07-14 10:45:00,30.7,30.7,30.61,30.61,53300.0,20.7049,20.7049,20.6442,20.6442,53300.0
2005-07-14 10:50:00,30.61,30.61,30.57,30.58,67600.0,20.6442,20.6442,20.6172,20.6239,67600.0
2005-07-14 10:55:00,30.58,30.58,30.45,30.46,58000.0,20.6239,20.6239,20.5363,20.543,58000.0
2005-07-14 11:00:00,30.46,30.56,30.46,30.55,51700.0,20.543,20.6104,20.543,20.6037,51700.0
2005-07-14 11:05:00,30.55,30.55,30.49,30.5,92100.0,20.6037,20.6037,20.5632,20.57,92100.0
2005-07-14 11:10:00,30.5,30.53,30.48,30.52,80200.0,20.57,20.5902,20.5565,20.5835,80200.0
2005-07-14 11:15:00,30.53,30.53,30.5,30.5,32900.0,20.5902,20.5902,20.57,20.57,32900.0
2005-07-14 11:20:00,30.51,30.52,30.47,30.5,31100.0,20.5767,20.5835,20.5497,20.57,31100.0
2005-07-14 11:25:00,30.5,30.51,30.46,30.5,22900.0,20.57,20.5767,20.543,20.57,22900.0
2005-07-14 11:30:00,30.5,30.51,30.47,30.47,32200.0,20.57,20.5767,20.5497,20.5497,32200.0
2005-07-14 11:35:00,30.48,30.5,30.42,30.5,55800.0,20.5565,20.57,20.516,20.57,55800.0
2005-07-14 11:40:00,30.49,30.51,30.48,30.5,38600.0,20.5632,20.5767,20.5565,20.57,38600.0
2005-07-14 11:45:00,30.51,30.53,30.5,30.53,24800.0,20.5767,20.5902,20.57,20.5902,24800.0
2005-07-14 11:50:00,30.52,30.53,30.5,30.52,24400.0,20.5835,20.5902,20.57,20.5835,24400.0
2005-07-14 11:55:00,30.51,30.51,30.44,30.47,25200.0,20.5767,20.5767,20.5295,20.5497,25200.0
2005-07-14 12:00:00,30.47,30.5,30.44,30.5,38700.0,20.5497,20.57,20.5295,20.57,38700.0
2005-07-14 12:05:00,30.49,30.54,30.48,30.53,56400.0,20.5632,20.597,20.5565,20.5902,56400.0
2005-07-14 12:10:00,30.52,30.53,30.5,30.51,58600.0,20.5835,20.5902,20.57,20.5767,58600.0
2005-07-14 12:15:00,30.5,30.53,30.49,30.5,33100.0,20.57,20.5902,20.5632,20.57,33100.0
2005-07-14 12:20:00,30.5,30.52,30.49,30.5,50600.0,20.57,20.5835,20.5632,20.57,50600.0
2005-07-14 12:25:00,30.51,30.51,30.48,30.5,17800.0,20.5767,20.5767,20.5565,20.57,17800.0
2005-07-14 12:30:00,30.5,30.51,30.49,30.51,21400.0,20.57,20.5767,20.5632,20.5767,21400.0
2005-07-14 12:35:00,30.51,30.51,30.48,30.48,12600.0,20.5767,20.5767,20.5565,20.5565,12600.0
2005-07-14 12:40:00,30.49,30.5,30.48,30.5,19000.0,20.5632,20.57,20.5565,20.57,19000.0
2005-07-14 12:45:00,30.5,30.5,30.48,30.49,18600.0,20.57,20.57,20.5565,20.5632,18600.0
2005-07-14 12:50:00,30.49,30.49,30.45,30.48,42300.0,20.5632,20.5632,20.5363,20.5565,42300.0
2005-07-14 12:55:00,30.47,30.5,30.47,30.5,8000.0,20.5497,20.57,20.5497,20.57,8000.0
2005-07-14 13:00:00,30.5,30.54,30.5,30.52,16400.0,20.57,20.597,20.57,20.5835,16400.0
2005-07-14 13:05:00,30.52,30.54,30.51,30.52,68100.0,20.5835,20.597,20.5767,20.5835,68100.0
2005-07-14 13:10:00,30.53,30.61,30.52,30.59,49800.0,20.5902,20.6442,20.5835,20.6307,49800.0
2005-07-14 13:15:00,30.58,30.6,30.56,30.57,41200.0,20.6239,20.6374,20.6104,20.6172,41200.0
2005-07-14 13:20:00,30.57,30.57,30.54,30.56,9500.0,20.6172,20.6172,20.597,20.6104,9500.0
2005-07-14 13:25:00,30.56,30.56,30.54,30.54,27400.0,20.6104,20.6104,20.597,20.597,27400.0
2005-07-14 13:30:00,30.53,30.54,30.52,30.52,8000.0,20.5902,20.597,20.5835,20.5835,8000.0
2005-07-14 13:35:00,30.52,30.53,30.5,30.5,22600.0,20.5835,20.5902,20.57,20.57,22600.0
2005-07-14 13:40:00,30.5,30.52,30.5,30.51,23400.0,20.57,20.5835,20.57,20.5767,23400.0
2005-07-14 13:45:00,30.51,30.51,30.49,30.5,9500.0,20.5767,20.5767,20.5632,20.57,9500.0
2005-07-14 13:50:00,30.49,30.51,30.49,30.5,15900.0,20.5632,20.5767,20.5632,20.57,15900.0
2005-07-14 13:55:00,30.5,30.5,30.46,30.5,21600.0,20.57,20.57,20.543,20.57,21600.0
2005-07-14 14:00:00,30.5,30.51,30.48,30.5,20300.0,20.57,20.5767,20.5565,20.57,20300.0
2005-07-14 14:05:00,30.5,30.5,30.47,30.5,7500.0,20.57,20.57,20.5497,20.57,7500.0
2005-07-14 14:10:00,30.51,30.52,30.49,30.49,25100.0,20.5767,20.5835,20.5632,20.5632,25100.0
2005-07-14 14:15:00,30.49,30.52,30.49,30.5,33200.0,20.5632,20.5835,20.5632,20.57,33200.0
2005-07-14 14:20:00,30.51,30.52,30.49,30.5,15200.0,20.5767,20.5835,20.5632,20.57,15200.0
2005-07-14 14:25:00,30.49,30.5,30.48,30.49,10000.0,20.5632,20.57,20.5565,20.5632,10000.0
2005-07-14 14:30:00,30.49,30.5,30.47,30.5,31000.0,20.5632,20.57,20.5497,20.57,31000.0
2005-07-14 14:35:00,30.5,30.5,30.47,30.48,22200.0,20.57,20.57,20.5497,20.5565,22200.0
2005-07-14 14:40:00,30.48,30.48,30.46,30.48,20100.0,20.5565,20.5565,20.543,20.5565,20100.0
2005-07-14 14:45:00,30.48,30.5,30.47,30.48,29800.0,20.5565,20.57,20.5497,20.5565,29800.0
2005-07-14 14:50:00,30.48,30.48,30.45,30.47,19300.0,20.5565,20.5565,20.5363,20.5497,19300.0
2005-07-14 14:55:00,30.47,30.48,30.46,30.47,35100.0,20.5497,20.5565,20.543,20.5497,35100.0
2005-07-14 15:00:00,30.46,30.49,30.46,30.47,28900.0,20.543,20.5632,20.543,20.5497,28900.0
2005-07-14 15:05:00,30.47,30.51,30.47,30.5,47000.0,20.5497,20.5767,20.5497,20.57,47000.0
2005-07-14 15:10:00,30.49,30.49,30.45,30.48,38300.0,20.5632,20.5632,20.5363,20.5565,38300.0
2005-07-14 15:15:00,30.48,30.52,30.45,30.52,30700.0,20.5565,20.5835,20.5363,20.5835,30700.0
2005-07-14 15:20:00,30.52,30.52,30.46,30.47,36700.0,20.5835,20.5835,20.543,20.5497,36700.0
2005-07-14 15:25:00,30.47,30.51,30.47,30.5,29900.0,20.5497,20.5767,20.5497,20.57,29900.0
2005-07-14 15:30:00,30.51,30.52,30.49,30.49,44500.0,20.5767,20.5835,20.5632,20.5632,44500.0
2005-07-14 15:35:00,30.49,30.51,30.48,30.48,36800.0,20.5632,20.5767,20.5565,20.5565,36800.0
2005-07-14 15:40:00,30.49,30.5,30.48,30.5,23400.0,20.5632,20.57,20.5565,20.57,23400.0
2005-07-14 15:45:00,30.5,30.55,30.5,30.55,47800.0,20.57,20.6037,20.57,20.6037,47800.0
2005-07-14 15:50:00,30.55,30.59,30.54,30.58,34300.0,20.6037,20.6307,20.597,20.6239,34300.0
2005-07-14 15:55:00,30.58,30.59,30.56,30.56,42500.0,20.6239,20.6307,20.6104,20.6104,42500.0
2005-07-15 09:30:00,30.55,30.55,30.5,30.51,242300.0,20.6037,20.6037,20.57,20.5767,242300.0
2005-07-15 09:35:00,30.49,30.5,30.45,30.46,38200.0,20.5632,20.57,20.5363,20.543,38200.0
2005-07-15 09:40:00,30.46,30.5,30.45,30.46,32200.0,20.543,20.57,20.5363,20.543,32200.0
2005-07-15 09:45:00,30.46,30.51,30.44,30.47,47500.0,20.543,20.5767,20.5295,20.5497,47500.0
2005-07-15 09:50:00,30.48,30.48,30.32,30.37,38400.0,20.5565,20.5565,20.4486,20.4823,38400.0
2005-07-15 09:55:00,30.38,30.41,30.24,30.28,41700.0,20.489,20.5093,20.3946,20.4216,41700.0
2005-07-15 10:00:00,30.28,30.35,30.24,30.31,37300.0,20.4216,20.4688,20.3946,20.4418,37300.0
2005-07-15 10:05:00,30.31,30.4,30.31,30.4,24300.0,20.4418,20.5025,20.4418,20.5025,24300.0
2005-07-15 10:10:00,30.4,30.4,30.36,30.38,21300.0,20.5025,20.5025,20.4756,20.489,21300.0
2005-07-15 10:15:00,30.37,30.37,30.27,30.27,96100.0,20.4823,20.4823,20.4149,20.4149,96100.0
2005-07-15 10:20:00,30.28,30.34,30.27,30.32,37000.0,20.4216,20.4621,20.4149,20.4486,37000.0
2005-07-15 10:25:00,30.31,30.36,30.3,30.35,36200.0,20.4418,20.4756,20.4351,20.4688,36200.0
2005-07-15 10:30:00,30.35,30.41,30.34,30.4,24800.0,20.4688,20.5093,20.4621,20.5025,24800.0
2005-07-15 10:35:00,30.4,30.4,30.35,30.35,27700.0,20.5025,20.5025,20.4688,20.4688,27700.0
2005-07-15 10:40:00,30.36,30.39,30.36,30.39,39200.0,20.4756,20.4958,20.4756,20.4958,39200.0
2005-07-15 10:45:00,30.39,30.41,30.38,30.4,61600.0,20.4958,20.5093,20.489,20.5025,61600.0
2005-07-15 10:50:00,30.4,30.4,30.35,30.35,55300.0,20.5025,20.5025,20.4688,20.4688,55300.0
2005-07-15 10:55:00,30.35,30.35,30.27,30.27,39600.0,20.4688,20.4688,20.4149,20.4149,39600.0
2005-07-15 11:00:00,30.28,30.33,30.27,30.29,69300.0,20.4216,20.4553,20.4149,20.4283,69300.0
2005-07-15 11:05:00,30.29,30.35,30.29,30.35,37500.0,20.4283,20.4688,20.4283,20.4688,37500.0
2005-07-15 11:10:00,30.35,30.4,30.33,30.4,23700.0,20.4688,20.5025,20.4553,20.5025,23700.0
2005-07-15 11:15:00,30.4,30.45,30.4,30.45,20600.0,20.5025,20.5363,20.5025,20.5363,20600.0
2005-07-15 11:20:00,30.44,30.46,30.41,30.46,14700.0,20.5295,20.543,20.5093,20.543,14700.0
2005-07-15 11:25:00,30.46,30.48,30.45,30.47,19600.0,20.543,20.5565,20.5363,20.5497,19600.0
2005-07-15 11:30:00,30.47,30.48,30.47,30.48,18000.0,20.5497,20.5565,20.5497,20.5565,18000.0
2005-07-15 11:35:00,30.48,30.48,30.35,30.38,94800.0,20.5565,20.5565,20.4688,20.489,94800.0
2005-07-15 11:40:00,30.39,30.41,30.34,30.37,23100.0,20.4958,20.5093,20.4621,20.4823,23100.0
2005-07-15 11:45:00,30.37,30.39,30.37,30.38,16700.0,20.4823,20.4958,20.4823,20.489,16700.0
2005-07-15 11:50:00,30.38,30.38,30.34,30.35,20100.0,20.489,20.489,20.4621,20.4688,20100.0
2005-07-15 11:55:00,30.35,30.35,30.33,30.34,19700.0,20.4688,20.4688,20.4553,20.4621,19700.0
2005-07-15 12:00:00,30.35,30.37,30.31,30.33,77200.0,20.4688,20.4823,20.4418,20.4553,77200.0
2005-07-15 12:05:00,30.33,30.4,30.33,30.39,32300.0,20.4553,20.5025,20.4553,20.4958,32300.0
2005-07-15 12:10:00,30.39,30.42,30.39,30.39,117400.0,20.4958,20.516,20.4958,20.4958,117400.0
2005-07-15 12:15:00,30.39,30.42,30.35,30.41,53000.0,20.4958,20.516,20.4688,20.5093,53000.0
2005-07-15 12:20:00,30.41,30.46,30.4,30.41,125000.0,20.5093,20.543,20.5025,20.5093,125000.0
2005-07-15 12:25:00,30.41,30.48,30.4,30.48,24200.0,20.5093,20.5565,20.5025,20.5565,24200.0
2005-07-15 12:30:00,30.48,30.48,30.45,30.47,31000.0,20.5565,20.5565,20.5363,20.5497,31000.0
2005-07-15 12:35:00,30.47,30.5,30.44,30.44,98500.0,20.5497,20.57,20.5295,20.5295,98500.0
2005-07-15 12:40:00,30.44,30.47,30.4,30.43,53100.0,20.5295,20.5497,20.5025,20.5228,53100.0
2005-07-15 12:45:00,30.42,30.47,30.4,30.45,26800.0,20.516,20.5497,20.5025,20.5363,26800.0
2005-07-15 12:50:00,30.44,30.46,30.41,30.42,13200.0,20.5295,20.543,20.5093,20.516,13200.0
2005-07-15 12:55:00,30.42,30.45,30.41,30.45,16300.0,20.516,20.5363,20.5093,20.5363,16300.0
2005-07-15 13:00:00,30.44,30.44,30.42,30.43,13100.0,20.5295,20.5295,20.516,20.5228,13100.0
2005-07-15 13:05:00,30.42,30.44,30.4,30.44,89400.0,20.516,20.5295,20.5025,20.5295,89400.0
2005-07-15 13:10:00,30.44,30.45,30.43,30.45,12200.0,20.5295,20.5363,20.5228,20.5363,12200.0
2005-07-15 13:15:00,30.45,30.48,30.44,30.46,14500.0,20.5363,20.5565,20.5295,20.543,14500.0
2005-07-15 13:20:00,30.46,30.47,30.44,30.46,9900.0,20.543,20.5497,20.5295,20.543,9900.0
2005-07-15 13:25:00,30.46,30.49,30.45,30.48,196900.0,20.543,20.5632,20.5363,20.5565,196900.0
2005-07-15 13:30:00,30.47,30.48,30.45,30.45,12100.0,20.5497,20.5565,20.5363,20.5363,12100.0
2005-07-15 13:35:00,30.45,30.45,30.42,30.44,18400.0,20.5363,20.5363,20.516,20.5295,18400.0
2005-07-15 13:40:00,30.44,30.47,30.43,30.46,30900.0,20.5295,20.5497,20.5228,20.543,30900.0
2005-07-15 13:45:00,30.46,30.47,30.44,30.45,18700.0,20.543,20.5497,20.5295,20.5363,18700.0
2005-07-15 13:50:00,30.44,30.46,30.44,30.45,87200.0,20.5295,20.543,20.5295,20.5363,87200.0
2005-07-15 13:55:00,30.45,30.45,30.43,30.44,15200.0,20.5363,20.5363,20.5228,20.5295,15200.0
2005-07-15 14:00:00,30.43,30.49,30.43,30.49,21600.0,20.5228,20.5632,20.5228,20.5632,21600.0
2005-07-15 14:05:00,30.49,30.49,30.48,30.48,19000.0,20.5632,20.5632,20.5565,20.5565,19000.0
2005-07-15 14:10:00,30.48,30.55,30.48,30.53,39200.0,20.5565,20.6037,20.5565,20.5902,39200.0
2005-07-15 14:15:00,30.54,30.54,30.51,30.54,28600.0,20.597,20.597,20.5767,20.597,28600.0
2005-07-15 14:20:00,30.53,30.67,30.53,30.66,37800.0,20.5902,20.6846,20.5902,20.6779,37800.0
2005-07-15 14:25:00,30.66,30.69,30.63,30.65,20000.0,20.6779,20.6981,20.6577,20.6711,20000.0
2005-07-15 14:30:00,30.64,30.65,30.6,30.62,43500.0,20.6644,20.6711,20.6374,20.6509,43500.0
2005-07-15 14:35:00,30.61,30.65,30.61,30.65,17500.0,20.6442,20.6711,20.6442,20.6711,17500.0
2005-07-15 14:40:00,30.65,30.67,30.63,30.63,26000.0,20.6711,20.6846,20.6577,20.6577,26000.0
2005-07-15 14:45:00,30.63,30.64,30.61,30.64,33200.0,20.6577,20.6644,20.6442,20.6644,33200.0
2005-07-15 14:50:00,30.64,30.69,30.63,30.68,23000.0,20.6644,20.6981,20.6577,20.6914,23000.0
2005-07-15 14:55:00,30.69,30.73,30.67,30.72,44500.0,20.6981,20.7251,20.6846,20.7184,44500.0
2005-07-15 15:00:00,30.73,30.75,30.72,30.73,66500.0,20.7251,20.7386,20.7184,20.7251,66500.0
2005-07-15 15:05:00,30.73,30.76,30.73,30.75,31900.0,20.7251,20.7453,20.7251,20.7386,31900.0
2005-07-15 15:10:00,30.75,30.76,30.72,30.73,21400.0,20.7386,20.7453,20.7184,20.7251,21400.0
2005-07-15 15:15:00,30.72,30.73,30.7,30.7,30000.0,20.7184,20.7251,20.7049,20.7049,30000.0
2005-07-15 15:20:00,30.7,30.76,30.68,30.69,30500.0,20.7049,20.7453,20.6914,20.6981,30500.0
2005-07-15 15:25:00,30.69,30.69,30.66,30.66,36000.0,20.6981,20.6981,20.6779,20.6779,36000.0
2005-07-15 15:30:00,30.66,30.66,30.63,30.64,37800.0,20.6779,20.6779,20.6577,20.6644,37800.0
2005-07-15 15:35:00,30.65,30.65,30.61,30.61,44300.0,20.6711,20.6711,20.6442,20.6442,44300.0
2005-07-15 15:40:00,30.62,30.63,30.61,30.61,39500.0,20.6509,20.6577,20.6442,20.6442,39500.0
2005-07-15 15:45:00,30.61,30.61,30.58,30.58,36500.0,20.6442,20.6442,20.6239,20.6239,36500.0
2005-07-15 15:50:00,30.58,30.59,30.56,30.57,47600.0,20.6239,20.6307,20.6104,20.6172,47600.0
2005-07-15 15:55:00,30.58,30.6,30.56,30.56,75600.0,20.6239,20.6374,20.6104,20.6104,75600.0
2005-07-18 09:30:00,30.7,30.8,30.68,30.77,107600.0,20.7049,20.7723,20.6914,20.7521,107600.0
2005-07-18 09:35:00,30.78,30.79,30.7,30.71,38700.0,20.7588,20.7656,20.7049,20.7116,38700.0
2005-07-18 09:40:00,30.71,30.76,30.67,30.73,56000.0,20.7116,20.7453,20.6846,20.7251,56000.0
2005-07-18 09:45:00,30.73,30.74,30.7,30.73,66400.0,20.7251,20.7318,20.7049,20.7251,66400.0
2005-07-18 09:50:00,30.73,30.85,30.71,30.8,99000.0,20.7251,20.806,20.7116,20.7723,99000.0
2005-07-18 09:55:00,30.8,30.89,30.8,30.86,38000.0,20.7723,20.833,20.7723,20.8128,38000.0
2005-07-18 10:00:00,30.85,30.86,30.8,30.81,38900.0,20.806,20.8128,20.7723,20.7791,38900.0
2005-07-18 10:05:00,30.82,30.84,30.77,30.82,49300.0,20.7858,20.7993,20.7521,20.7858,49300.0
2005-07-18 10:10:00,30.82,30.88,30.81,30.85,47200.0,20.7858,20.8263,20.7791,20.806,47200.0
2005-07-18 10:15:00,30.85,30.89,30.84,30.87,48700.0,20.806,20.833,20.7993,20.8195,48700.0
2005-07-18 10:20:00,30.86,30.86,30.76,30.77,30600.0,20.8128,20.8128,20.7453,20.7521,30600.0
2005-07-18 10:25:00,30.76,30.82,30.76,30.79,31500.0,20.7453,20.7858,20.7453,20.7656,31500.0
2005-07-18 10:30:00,30.79,30.8,30.77,30.78,24600.0,20.7656,20.7723,20.7521,20.7588,24600.0
2005-07-18 10:35:00,30.78,30.82,30.77,30.82,29600.0,20.7588,20.7858,20.7521,20.7858,29600.0
2005-07-18 10:40:00,30.83,30.85,30.79,30.8,35700.0,20.7925,20.806,20.7656,20.7723,35700.0
2005-07-18 10:45:00,30.76,30.79,30.75,30.78,51400.0,20.7453,20.7656,20.7386,20.7588,51400.0
2005-07-18 10:50:00,30.8,30.8,30.74,30.74,42600.0,20.7723,20.7723,20.7318,20.7318,42600.0
2005-07-18 10:55:00,30.75,30.75,30.7,30.7,80900.0,20.7386,20.7386,20.7049,20.7049,80900.0
2005-07-18 11:00:00,30.69,30.7,30.65,30.66,17800.0,20.6981,20.7049,20.6711,20.6779,17800.0
2005-07-18 11:05:00,30.66,30.67,30.65,30.67,30500.0,20.6779,20.6846,20.6711,20.6846,30500.0
2005-07-18 11:10:00,30.65,30.66,30.65,30.66,18800.0,20.6711,20.6779,20.6711,20.6779,18800.0
2005-07-18 11:15:00,30.65,30.68,30.64,30.66,23300.0,20.6711,20.6914,20.6644,20.6779,23300.0
2005-07-18 11:20:00,30.66,30.67,30.64,30.64,13200.0,20.6779,20.6846,20.6644,20.6644,13200.0
2005-07-18 11:25:00,30.65,30.68,30.64,30.67,10000.0,20.6711,20.6914,20.6644,20.6846,10000.0
2005-07-18 11:30:00,30.67,30.67,30.65,30.66,19600.0,20.6846,20.6846,20.6711,20.6779,19600.0
2005-07-18 11:35:00,30.67,30.7,30.66,30.68,13700.0,20.6846,20.7049,20.6779,20.6914,13700.0
2005-07-18 11:40:00,30.68,30.76,30.68,30.74,41400.0,20.6914,20.7453,20.6914,20.7318,41400.0
2005-07-18 11:45:00,30.74,30.78,30.74,30.78,55200.0,20.7318,20.7588,20.7318,20.7588,55200.0
2005-07-18 11:50:00,30.78,30.78,30.74,30.75,31200.0,20.7588,20.7588,20.7318,20.7386,31200.0
2005-07-18 11:55:00,30.74,30.76,30.74,30.76,12300.0,20.7318,20.7453,20.7318,20.7453,12300.0
2005-07-18 12:00:00,30.76,30.77,30.71,30.77,30000.0,20.7453,20.7521,20.7116,20.7521,30000.0
2005-07-18 12:05:00,30.75,30.76,30.74,30.74,8000.0,20.7386,20.7453,20.7318,20.7318,8000.0
2005-07-18 12:10:00,30.74,30.75,30.74,30.75,3900.0,20.7318,20.7386,20.7318,20.7386,3900.0
2005-07-18 12:15:00,30.75,30.76,30.72,30.73,12400.0,20.7386,20.7453,20.7184,20.7251,12400.0
2005-07-18 12:20:00,30.74,30.77,30.73,30.76,14500.0,20.7318,20.7521,20.7251,20.7453,14500.0
2005-07-18 12:25:00,30.76,30.76,30.72,30.74,16300.0,20.7453,20.7453,20.7184,20.7318,16300.0
2005-07-18 12:30:00,30.74,30.74,30.72,30.73,12300.0,20.7318,20.7318,20.7184,20.7251,12300.0
2005-07-18 12:35:00,30.73,30.75,30.72,30.75,17700.0,20.7251,20.7386,20.7184,20.7386,17700.0
2005-07-18 12:40:00,30.74,30.75,30.74,30.75,20100.0,20.7318,20.7386,20.7318,20.7386,20100.0
2005-07-18 12:45:00,30.75,30.76,30.75,30.76,9400.0,20.7386,20.7453,20.7386,20.7453,9400.0
2005-07-18 12:50:00,30.76,30.76,30.75,30.76,7900.0,20.7453,20.7453,20.7386,20.7453,7900.0
2005-07-18 12:55:00,30.76,30.8,30.76,30.79,9700.0,20.7453,20.7723,20.7453,20.7656,9700.0
2005-07-18 13:00:00,30.79,30.8,30.79,30.79,12200.0,20.7656,20.7723,20.7656,20.7656,12200.0
2005-07-18 13:05:00,30.79,30.79,30.75,30.75,23400.0,20.7656,20.7656,20.7386,20.7386,23400.0
2005-07-18 13:10:00,30.75,30.75,30.72,30.72,11600.0,20.7386,20.7386,20.7184,20.7184,11600.0
2005-07-18 13:15:00,30.72,30.73,30.71,30.73,25900.0,20.7184,20.7251,20.7116,20.7251,25900.0
2005-07-18 13:20:00,30.73,30.78,30.73,30.78,21500.0,20.7251,20.7588,20.7251,20.7588,21500.0
2005-07-18 13:25:00,30.77,30.78,30.77,30.78,20100.0,20.7521,20.7588,20.7521,20.7588,20100.0
2005-07-18 13:30:00,30.77,30.8,30.77,30.8,13900.0,20.7521,20.7723,20.7521,20.7723,13900.0
2005-07-18 13:35:00,30.79,30.81,30.79,30.8,14200.0,20.7656,20.7791,20.7656,20.7723,14200.0
2005-07-18 13:40:00,30.8,30.82,30.8,30.8,26700.0,20.7723,20.7858,20.7723,20.7723,26700.0
2005-07-18 13:45:00,30.8,30.83,30.8,30.8,30300.0,20.7723,20.7925,20.7723,20.7723,30300.0
2005-07-18 13:50:00,30.8,30.8,30.79,30.8,9600.0,20.7723,20.7723,20.7656,20.7723,9600.0
2005-07-18 13:55:00,30.8,30.8,30.79,30.79,16300.0,20.7723,20.7723,20.7656,20.7656,16300.0
2005-07-18 14:00:00,30.78,30.79,30.76,30.77,25500.0,20.7588,20.7656,20.7453,20.7521,25500.0
2005-07-18 14:05:00,30.77,30.77,30.73,30.73,30200.0,20.7521,20.7521,20.7251,20.7251,30200.0
2005-07-18 14:10:00,30.74,30.78,30.73,30.78,13400.0,20.7318,20.7588,20.7251,20.7588,13400.0
2005-07-18 14:15:00,30.78,30.79,30.77,30.79,13000.0,20.7588,20.7656,20.7521,20.7656,13000.0
2005-07-18 14:20:00,30.79,30.79,30.74,30.75,28800.0,20.7656,20.7656,20.7318,20.7386,28800.0
2005-07-18 14:25:00,30.75,30.75,30.74,30.75,30200.0,20.7386,20.7386,20.7318,20.7386,30200.0
2005-07-18 14:30:00,30.75,30.75,30.74,30.74,46900.0,20.7386,20.7386,20.7318,20.7318,46900.0
2005-07-18 14:35:00,30.75,30.75,30.7,30.72,36300.0,20.7386,20.7386,20.7049,20.7184,36300.0
2005-07-18 14:40:00,30.74,30.78,30.72,30.77,47000.0,20.7318,20.7588,20.7184,20.7521,47000.0
2005-07-18 14:45:00,30.77,30.77,30.73,30.75,30900.0,20.7521,20.7521,20.7251,20.7386,30900.0
2005-07-18 14:50:00,30.75,30.75,30.72,30.73,38200.0,20.7386,20.7386,20.7184,20.7251,38200.0
2005-07-18 14:55:00,30.73,30.76,30.72,30.76,24500.0,20.7251,20.7453,20.7184,20.7453,24500.0
2005-07-18 15:00:00,30.76,30.76,30.74,30.75,19800.0,20.7453,20.7453,20.7318,20.7386,19800.0
2005-07-18 15:05:00,30.75,30.79,30.75,30.79,12300.0,20.7386,20.7656,20.7386,20.7656,12300.0
2005-07-18 15:10:00,30.78,30.79,30.78,30.78,12600.0,20.7588,20.7656,20.7588,20.7588,12600.0
2005-07-18 15:15:00,30.79,30.81,30.78,30.81,21300.0,20.7656,20.7791,20.7588,20.7791,21300.0
2005-07-18 15:20:00,30.8,30.83,30.8,30.82,47800.0,20.7723,20.7925,20.7723,20.7858,47800.0
2005-07-18 15:25:00,30.83,30.83,30.82,30.83,19200.0,20.7925,20.7925,20.7858,20.7925,19200.0
2005-07-18 15:30:00,30.82,30.83,30.81,30.82,25200.0,20.7858,20.7925,20.7791,20.7858,25200.0
2005-07-18 15:35:00,30.82,30.82,30.8,30.82,38400.0,20.7858,20.7858,20.7723,20.7858,38400.0
2005-07-18 15:40:00,30.81,30.82,30.81,30.82,28500.0,20.7791,20.7858,20.7791,20.7858,28500.0
2005-07-18 15:45:00,30.82,30.82,30.79,30.79,36600.0,20.7858,20.7858,20.7656,20.7656,36600.0
2005-07-18 15:50:00,30.8,30.8,30.78,30.79,41200.0,20.7723,20.7723,20.7588,20.7656,41200.0
2005-07-18 15:55:00,30.79,30.81,30.78,30.81,93000.0,20.7656,20.7791,20.7588,20.7791,93000.0
2005-07-19 09:30:00,30.93,30.97,30.93,30.93,93500.0,20.8844,20.9115,20.8844,20.8844,93500.0
2005-07-19 09:35:00,30.94,30.94,30.77,30.87,37700.0,20.8912,20.8912,20.7764,20.8439,37700.0
2005-07-19 09:40:00,30.86,30.87,30.77,30.79,25600.0,20.8372,20.8439,20.7764,20.7899,25600.0
2005-07-19 09:45:00,30.78,30.78,30.66,30.71,35200.0,20.7832,20.7832,20.7021,20.7359,35200.0
2005-07-19 09:50:00,30.71,30.84,30.7,30.82,28400.0,20.7359,20.8237,20.7291,20.8102,28400.0
2005-07-19 09:55:00,30.83,30.83,30.8,30.82,37400.0,20.8169,20.8169,20.7967,20.8102,37400.0
2005-07-19 10:00:00,30.83,30.89,30.81,30.87,42700.0,20.8169,20.8574,20.8034,20.8439,42700.0
2005-07-19 10:05:00,30.86,30.86,30.83,30.83,23000.0,20.8372,20.8372,20.8169,20.8169,23000.0
2005-07-19 10:10:00,30.83,30.94,30.83,30.94,21600.0,20.8169,20.8912,20.8169,20.8912,21600.0
2005-07-19 10:15:00,30.94,30.94,30.85,30.86,37400.0,20.8912,20.8912,20.8304,20.8372,37400.0
2005-07-19 10:20:00,30.85,30.86,30.83,30.84,38700.0,20.8304,20.8372,20.8169,20.8237,38700.0
2005-07-19 10:25:00,30.83,30.86,30.83,30.86,68900.0,20.8169,20.8372,20.8169,20.8372,68900.0
2005-07-19 10:30:00,30.86,30.93,30.85,30.93,40000.0,20.8372,20.8844,20.8304,20.8844,40000.0
2005-07-19 10:35:00,30.93,30.93,30.91,30.92,14200.0,20.8844,20.8844,20.8709,20.8777,14200.0
2005-07-19 10:40:00,30.92,30.95,30.91,30.94,25900.0,20.8777,20.8979,20.8709,20.8912,25900.0
2005-07-19 10:45:00,30.95,30.97,30.94,30.97,99500.0,20.8979,20.9115,20.8912,20.9115,99500.0
2005-07-19 10:50:00,30.98,31.0,30.97,30.98,31900.0,20.9182,20.9317,20.9115,20.9182,31900.0
2005-07-19 10:55:00,30.98,30.99,30.96,30.97,40700.0,20.9182,20.925,20.9047,20.9115,40700.0
2005-07-19 11:00:00,30.97,30.97,30.95,30.96,25000.0,20.9115,20.9115,20.8979,20.9047,25000.0
2005-07-19 11:05:00,30.96,30.99,30.96,30.98,83300.0,20.9047,20.925,20.9047,20.9182,83300.0
2005-07-19 11:10:00,30.98,30.99,30.96,30.99,38400.0,20.9182,20.925,20.9047,20.925,38400.0
2005-07-19 11:15:00,30.99,31.0,30.98,31.0,62600.0,20.925,20.9317,20.9182,20.9317,62600.0
2005-07-19 11:20:00,31.0,31.05,31.0,31.05,70100.0,20.9317,20.9655,20.9317,20.9655,70100.0
2005-07-19 11:25:00,31.05,31.07,31.01,31.02,90900.0,20.9655,20.979,20.9385,20.9452,90900.0
2005-07-19 11:30:00,31.02,31.06,31.02,31.05,210000.0,20.9452,20.9722,20.9452,20.9655,210000.0
2005-07-19 11:35:00,31.05,31.06,31.03,31.03,26900.0,20.9655,20.9722,20.952,20.952,26900.0
2005-07-19 11:40:00,31.03,31.04,31.02,31.03,120300.0,20.952,20.9587,20.9452,20.952,120300.0
2005-07-19 11:45:00,31.03,31.04,31.03,31.03,72800.0,20.952,20.9587,20.952,20.952,72800.0
2005-07-19 11:50:00,31.02,31.03,31.01,31.01,21200.0,20.9452,20.952,20.9385,20.9385,21200.0
2005-07-19 11:55:00,31.02,31.03,31.02,31.02,17800.0,20.9452,20.952,20.9452,20.9452,17800.0
2005-07-19 12:00:00,31.02,31.03,31.0,31.0,40800.0,20.9452,20.952,20.9317,20.9317,40800.0
2005-07-19 12:05:00,31.0,31.03,31.0,31.02,144900.0,20.9317,20.952,20.9317,20.9452,144900.0
2005-07-19 12:10:00,31.02,31.02,31.01,31.01,29100.0,20.9452,20.9452,20.9385,20.9385,29100.0
2005-07-19 12:15:00,31.01,31.02,31.0,31.0,56300.0,20.9385,20.9452,20.9317,20.9317,56300.0
2005-07-19 12:20:00,31.01,31.01,31.0,31.01,28900.0,20.9385,20.9385,20.9317,20.9385,28900.0
2005-07-19 12:25:00,31.0,31.01,31.0,31.01,27500.0,20.9317,20.9385,20.9317,20.9385,27500.0
2005-07-19 12:30:00,31.0,31.01,30.97,30.97,205000.0,20.9317,20.9385,20.9115,20.9115,205000.0
2005-07-19 12:35:00,30.98,30.99,30.94,30.96,67300.0,20.9182,20.925,20.8912,20.9047,67300.0
2005-07-19 12:40:00,30.96,30.96,30.94,30.94,14200.0,20.9047,20.9047,20.8912,20.8912,14200.0
2005-07-19 12:45:00,30.94,30.94,30.91,30.94,11900.0,20.8912,20.8912,20.8709,20.8912,11900.0
2005-07-19 12:50:00,30.93,30.94,30.92,30.92,17400.0,20.8844,20.8912,20.8777,20.8777,17400.0
2005-07-19 12:55:00,30.93,30.95,30.93,30.94,24400.0,20.8844,20.8979,20.8844,20.8912,24400.0
2005-07-19 13:00:00,30.94,30.98,30.93,30.96,69400.0,20.8912,20.9182,20.8844,20.9047,69400.0
2005-07-19 13:05:00,30.96,30.98,30.96,30.98,13700.0,20.9047,20.9182,20.9047,20.9182,13700.0
2005-07-19 13:10:00,30.98,31.0,30.98,30.98,31300.0,20.9182,20.9317,20.9182,20.9182,31300.0
2005-07-19 13:15:00,30.99,30.99,30.97,30.99,39400.0,20.925,20.925,20.9115,20.925,39400.0
2005-07-19 13:20:00,30.99,30.99,30.97,30.99,17600.0,20.925,20.925,20.9115,20.925,17600.0
2005-07-19 13:25:00,30.98,30.98,30.97,30.98,15700.0,20.9182,20.9182,20.9115,20.9182,15700.0
2005-07-19 13:30:00,30.98,30.98,30.97,30.98,25600.0,20.9182,20.9182,20.9115,20.9182,25600.0
2005-07-19 13:35:00,30.98,30.98,30.97,30.98,19600.0,20.9182,20.9182,20.9115,20.9182,19600.0
2005-07-19 13:40:00,30.98,30.99,30.97,30.99,40500.0,20.9182,20.925,20.9115,20.925,40500.0
2005-07-19 13:45:00,30.98,30.98,30.97,30.98,18000.0,20.9182,20.9182,20.9115,20.9182,18000.0
2005-07-19 13:50:00,30.98,30.99,30.97,30.99,25500.0,20.9182,20.925,20.9115,20.925,25500.0
2005-07-19 13:55:00,30.99,30.99,30.97,30.97,18900.0,20.925,20.925,20.9115,20.9115,18900.0
2005-07-19 14:00:00,30.97,31.0,30.97,30.99,85400.0,20.9115,20.9317,20.9115,20.925,85400.0
2005-07-19 14:05:00,30.99,31.01,30.98,30.98,53800.0,20.925,20.9385,20.9182,20.9182,53800.0
2005-07-19 14:10:00,30.98,30.98,30.96,30.97,35200.0,20.9182,20.9182,20.9047,20.9115,35200.0
2005-07-19 14:15:00,30.98,30.98,30.97,30.97,13400.0,20.9182,20.9182,20.9115,20.9115,13400.0
2005-07-19 14:20:00,30.97,30.98,30.97,30.97,19100.0,20.9115,20.9182,20.9115,20.9115,19100.0
2005-07-19 14:25:00,30.98,30.99,30.97,30.99,12300.0,20.9182,20.925,20.9115,20.925,12300.0
2005-07-19 14:30:00,30.99,30.99,30.98,30.99,29700.0,20.925,20.925,20.9182,20.925,29700.0
2005-07-19 14:35:00,30.99,31.0,30.97,30.99,35700.0,20.925,20.9317,20.9115,20.925,35700.0
2005-07-19 14:40:00,30.98,31.0,30.98,30.99,23300.0,20.9182,20.9317,20.9182,20.925,23300.0
2005-07-19 14:45:00,31.0,31.0,30.97,30.97,17300.0,20.9317,20.9317,20.9115,20.9115,17300.0
2005-07-19 14:50:00,30.97,31.01,30.96,31.01,75200.0,20.9115,20.9385,20.9047,20.9385,75200.0
2005-07-19 14:55:00,31.0,31.01,30.99,30.99,8300.0,20.9317,20.9385,20.925,20.925,8300.0
2005-07-19 15:00:00,30.99,31.01,30.98,31.0,72100.0,20.925,20.9385,20.9182,20.9317,72100.0
2005-07-19 15:05:00,31.0,31.01,30.98,30.99,33400.0,20.9317,20.9385,20.9182,20.925,33400.0
2005-07-19 15:10:00,30.98,30.99,30.98,30.99,18100.0,20.9182,20.925,20.9182,20.925,18100.0
2005-07-19 15:15:00,30.99,31.01,30.97,30.98,26200.0,20.925,20.9385,20.9115,20.9182,26200.0
2005-07-19 15:20:00,30.98,30.98,30.96,30.97,28000.0,20.9182,20.9182,20.9047,20.9115,28000.0
2005-07-19 15:25:00,30.97,30.97,30.95,30.96,24400.0,20.9115,20.9115,20.8979,20.9047,24400.0
2005-07-19 15:30:00,30.95,30.96,30.94,30.95,58700.0,20.8979,20.9047,20.8912,20.8979,58700.0
2005-07-19 15:35:00,30.94,31.0,30.94,30.99,88400.0,20.8912,20.9317,20.8912,20.925,88400.0
2005-07-19 15:40:00,30.99,30.99,30.96,30.96,45200.0,20.925,20.925,20.9047,20.9047,45200.0
2005-07-19 15:45:00,30.96,30.97,30.95,30.95,36300.0,20.9047,20.9115,20.8979,20.8979,36300.0
2005-07-19 15:50:00,30.96,30.96,30.92,30.92,109600.0,20.9047,20.9047,20.8777,20.8777,109600.0
2005-07-19 15:55:00,30.92,30.93,30.88,30.92,132000.0,20.8777,20.8844,20.8507,20.8777,132000.0
2005-07-20 09:30:00,30.76,30.84,30.76,30.8,43800.0,20.7697,20.8237,20.7697,20.7967,43800.0
2005-07-20 09:35:00,30.81,30.81,30.65,30.69,35300.0,20.8034,20.8034,20.6954,20.7224,35300.0
2005-07-20 09:40:00,30.69,30.7,30.57,30.67,28800.0,20.7224,20.7291,20.6414,20.7089,28800.0
2005-07-20 09:45:00,30.67,30.7,30.58,30.64,28400.0,20.7089,20.7291,20.6481,20.6886,28400.0
2005-07-20 09:50:00,30.64,30.7,30.6,30.62,29400.0,20.6886,20.7291,20.6616,20.6751,29400.0
2005-07-20 09:55:00,30.65,30.68,30.62,30.65,27700.0,20.6954,20.7156,20.6751,20.6954,27700.0
2005-07-20 10:00:00,30.65,30.75,30.6,30.75,33000.0,20.6954,20.7629,20.6616,20.7629,33000.0
2005-07-20 10:05:00,30.74,30.75,30.67,30.67,26100.0,20.7562,20.7629,20.7089,20.7089,26100.0
2005-07-20 10:10:00,30.68,30.69,30.6,30.61,21900.0,20.7156,20.7224,20.6616,20.6684,21900.0
2005-07-20 10:15:00,30.61,30.61,30.52,30.59,39000.0,20.6684,20.6684,20.6076,20.6549,39000.0
2005-07-20 10:20:00,30.59,30.67,30.57,30.63,24300.0,20.6549,20.7089,20.6414,20.6819,24300.0
2005-07-20 10:25:00,30.65,30.65,30.58,30.6,27900.0,20.6954,20.6954,20.6481,20.6616,27900.0
2005-07-20 10:30:00,30.6,30.65,30.58,30.65,43800.0,20.6616,20.6954,20.6481,20.6954,43800.0
2005-07-20 10:35:00,30.64,30.64,30.58,30.58,18800.0,20.6886,20.6886,20.6481,20.6481,18800.0
2005-07-20 10:40:00,30.59,30.66,30.57,30.64,16800.0,20.6549,20.7021,20.6414,20.6886,16800.0
2005-07-20 10:45:00,30.64,30.69,30.64,30.67,12600.0,20.6886,20.7224,20.6886,20.7089,12600.0
2005-07-20 10:50:00,30.69,30.69,30.64,30.65,8800.0,20.7224,20.7224,20.6886,20.6954,8800.0
2005-07-20 10:55:00,30.65,30.66,30.6,30.63,27200.0,20.6954,20.7021,20.6616,20.6819,27200.0
2005-07-20 11:00:00,30.64,30.65,30.63,30.65,26800.0,20.6886,20.6954,20.6819,20.6954,26800.0
2005-07-20 11:05:00,30.65,30.65,30.63,30.64,70300.0,20.6954,20.6954,20.6819,20.6886,70300.0
2005-07-20 11:10:00,30.64,30.64,30.62,30.64,13300.0,20.6886,20.6886,20.6751,20.6886,13300.0
2005-07-20 11:15:00,30.64,30.75,30.64,30.74,38000.0,20.6886,20.7629,20.6886,20.7562,38000.0
2005-07-20 11:20:00,30.75,30.75,30.7,30.72,11200.0,20.7629,20.7629,20.7291,20.7427,11200.0
2005-07-20 11:25:00,30.72,30.81,30.72,30.8,26400.0,20.7427,20.8034,20.7427,20.7967,26400.0
2005-07-20 11:30:00,30.8,30.87,30.8,30.83,33000.0,20.7967,20.8439,20.7967,20.8169,33000.0
2005-07-20 11:35:00,30.83,30.86,30.82,30.86,24100.0,20.8169,20.8372,20.8102,20.8372,24100.0
2005-07-20 11:40:00,30.86,30.86,30.83,30.84,22100.0,20.8372,20.8372,20.8169,20.8237,22100.0
2005-07-20 11:45:00,30.84,30.84,30.81,30.82,27800.0,20.8237,20.8237,20.8034,20.8102,27800.0
2005-07-20 11:50:00,30.82,30.82,30.8,30.81,24800.0,20.8102,20.8102,20.7967,20.8034,24800.0
2005-07-20 11:55:00,30.8,30.8,30.76,30.76,41000.0,20.7967,20.7967,20.7697,20.7697,41000.0
2005-07-20 12:00:00,30.77,30.77,30.72,30.74,32600.0,20.7764,20.7764,20.7427,20.7562,32600.0
2005-07-20 12:05:00,30.75,30.75,30.73,30.74,13300.0,20.7629,20.7629,20.7494,20.7562,13300.0
2005-07-20 12:10:00,30.74,30.75,30.73,30.73,9700.0,20.7562,20.7629,20.7494,20.7494,9700.0
2005-07-20 12:15:00,30.74,30.75,30.72,30.74,26800.0,20.7562,20.7629,20.7427,20.7562,26800.0
2005-07-20 12:20:00,30.74,30.74,30.72,30.72,9300.0,20.7562,20.7562,20.7427,20.7427,9300.0
2005-07-20 12:25:00,30.71,30.71,30.64,30.64,32700.0,20.7359,20.7359,20.6886,20.6886,32700.0
2005-07-20 12:30:00,30.66,30.69,30.64,30.67,24600.0,20.7021,20.7224,20.6886,20.7089,24600.0
2005-07-20 12:35:00,30.68,30.71,30.68,30.7,20900.0,20.7156,20.7359,20.7156,20.7291,20900.0
2005-07-20 12:40:00,30.71,30.71,30.7,30.7,7700.0,20.7359,20.7359,20.7291,20.7291,7700.0
2005-07-20 12:45:00,30.7,30.72,30.7,30.72,11600.0,20.7291,20.7427,20.7291,20.7427,11600.0
2005-07-20 12:50:00,30.72,30.73,30.71,30.73,5300.0,20.7427,20.7494,20.7359,20.7494,5300.0
2005-07-20 12:55:00,30.72,30.77,30.72,30.76,19100.0,20.7427,20.7764,20.7427,20.7697,19100.0
2005-07-20 13:00:00,30.77,30.77,30.75,30.75,6600.0,20.7764,20.7764,20.7629,20.7629,6600.0
2005-07-20 13:05:00,30.75,30.76,30.75,30.75,15200.0,20.7629,20.7697,20.7629,20.7629,15200.0
2005-07-20 13:10:00,30.76,30.76,30.75,30.76,8500.0,20.7697,20.7697,20.7629,20.7697,8500.0
2005-07-20 13:15:00,30.76,30.83,30.75,30.83,33100.0,20.7697,20.8169,20.7629,20.8169,33100.0
2005-07-20 13:20:00,30.82,30.88,30.81,30.88,29700.0,20.8102,20.8507,20.8034,20.8507,29700.0
2005-07-20 13:25:00,30.87,30.9,30.87,30.9,15300.0,20.8439,20.8642,20.8439,20.8642,15300.0
2005-07-20 13:30:00,30.9,30.93,30.89,30.91,45400.0,20.8642,20.8844,20.8574,20.8709,45400.0
2005-07-20 13:35:00,30.9,30.96,30.88,30.96,79300.0,20.8642,20.9047,20.8507,20.9047,79300.0
2005-07-20 13:40:00,30.96,30.96,30.94,30.95,15600.0,20.9047,20.9047,20.8912,20.8979,15600.0
2005-07-20 13:45:00,30.95,30.95,30.91,30.93,21700.0,20.8979,20.8979,20.8709,20.8844,21700.0
2005-07-20 13:50:00,30.93,30.95,30.92,30.93,12300.0,20.8844,20.8979,20.8777,20.8844,12300.0
2005-07-20 13:55:00,30.93,30.94,30.9,30.94,25800.0,20.8844,20.8912,20.8642,20.8912,25800.0
2005-07-20 14:00:00,30.94,30.96,30.92,30.95,10800.0,20.8912,20.9047,20.8777,20.8979,10800.0
2005-07-20 14:05:00,30.93,30.93,30.91,30.93,11700.0,20.8844,20.8844,20.8709,20.8844,11700.0
2005-07-20 14:10:00,30.92,30.96,30.92,30.95,21400.0,20.8777,20.9047,20.8777,20.8979,21400.0
2005-07-20 14:15:00,30.95,30.96,30.93,30.95,15800.0,20.8979,20.9047,20.8844,20.8979,15800.0
2005-07-20 14:20:00,30.96,30.97,30.95,30.96,31500.0,20.9047,20.9115,20.8979,20.9047,31500.0
2005-07-20 14:25:00,30.95,31.0,30.95,30.98,16700.0,20.8979,20.9317,20.8979,20.9182,16700.0
2005-07-20 14:30:00,30.99,31.0,30.97,30.98,46800.0,20.925,20.9317,20.9115,20.9182,46800.0
2005-07-20 14:35:00,30.98,30.99,30.97,30.97,10700.0,20.9182,20.925,20.9115,20.9115,10700.0
2005-07-20 14:40:00,30.98,30.98,30.88,30.89,27400.0,20.9182,20.9182,20.8507,20.8574,27400.0
2005-07-20 14:45:00,30.89,30.93,30.89,30.91,16600.0,20.8574,20.8844,20.8574,20.8709,16600.0
2005-07-20 14:50:00,30.92,30.92,30.88,30.88,14700.0,20.8777,20.8777,20.8507,20.8507,14700.0
2005-07-20 14:55:00,30.88,30.88,30.85,30.87,20400.0,20.8507,20.8507,20.8304,20.8439,20400.0
2005-07-20 15:00:00,30.87,30.87,30.83,30.83,15300.0,20.8439,20.8439,20.8169,20.8169,15300.0
2005-07-20 15:05:00,30.83,30.85,30.83,30.85,21300.0,20.8169,20.8304,20.8169,20.8304,21300.0
2005-07-20 15:10:00,30.85,30.86,30.85,30.86,14600.0,20.8304,20.8372,20.8304,20.8372,14600.0
2005-07-20 15:15:00,30.86,30.87,30.82,30.83,27200.0,20.8372,20.8439,20.8102,20.8169,27200.0
2005-07-20 15:20:00,30.83,30.83,30.82,30.83,25800.0,20.8169,20.8169,20.8102,20.8169,25800.0
2005-07-20 15:25:00,30.83,30.84,30.81,30.81,35000.0,20.8169,20.8237,20.8034,20.8034,35000.0
2005-07-20 15:30:00,30.82,30.86,30.82,30.84,46500.0,20.8102,20.8372,20.8102,20.8237,46500.0
2005-07-20 15:35:00,30.83,30.85,30.83,30.84,26700.0,20.8169,20.8304,20.8169,20.8237,26700.0
2005-07-20 15:40:00,30.85,30.87,30.84,30.87,69200.0,20.8304,20.8439,20.8237,20.8439,69200.0
2005-07-20 15:45:00,30.87,30.89,30.85,30.88,29100.0,20.8439,20.8574,20.8304,20.8507,29100.0
2005-07-20 15:50:00,30.88,30.89,30.88,30.88,39900.0,20.8507,20.8574,20.8507,20.8507,39900.0
2005-07-20 15:55:00,30.88,30.89,30.87,30.87,45200.0,20.8507,20.8574,20.8439,20.8439,45200.0
2005-07-21 09:30:00,30.9,30.9,30.8,30.81,46600.0,20.8642,20.8642,20.7967,20.8034,46600.0
2005-07-21 09:35:00,30.82,30.88,30.81,30.81,25100.0,20.8102,20.8507,20.8034,20.8034,25100.0
2005-07-21 09:40:00,30.81,30.81,30.66,30.67,30400.0,20.8034,20.8034,20.7021,20.7089,30400.0
2005-07-21 09:45:00,30.66,30.66,30.62,30.65,22800.0,20.7021,20.7021,20.6751,20.6954,22800.0
2005-07-21 09:50:00,30.64,30.65,30.53,30.56,36600.0,20.6886,20.6954,20.6144,20.6346,36600.0
2005-07-21 09:55:00,30.58,30.58,30.55,30.55,32300.0,20.6481,20.6481,20.6279,20.6279,32300.0
2005-07-21 10:00:00,30.56,30.63,30.55,30.61,30700.0,20.6346,20.6819,20.6279,20.6684,30700.0
2005-07-21 10:05:00,30.62,30.69,30.62,30.68,23000.0,20.6751,20.7224,20.6751,20.7156,23000.0
2005-07-21 10:10:00,30.7,30.71,30.67,30.69,10500.0,20.7291,20.7359,20.7089,20.7224,10500.0
2005-07-21 10:15:00,30.69,30.69,30.65,30.65,27800.0,20.7224,20.7224,20.6954,20.6954,27800.0
2005-07-21 10:20:00,30.65,30.66,30.56,30.6,28300.0,20.6954,20.7021,20.6346,20.6616,28300.0
2005-07-21 10:25:00,30.65,30.7,30.55,30.58,77000.0,20.6954,20.7291,20.6279,20.6481,77000.0
2005-07-21 10:30:00,30.57,30.57,30.45,30.5,45500.0,20.6414,20.6414,20.5603,20.5941,45500.0
2005-07-21 10:35:00,30.48,30.5,30.41,30.42,14500.0,20.5806,20.5941,20.5333,20.5401,14500.0
2005-07-21 10:40:00,30.45,30.45,30.39,30.4,36100.0,20.5603,20.5603,20.5198,20.5266,36100.0
2005-07-21 10:45:00,30.39,30.41,30.39,30.4,51600.0,20.5198,20.5333,20.5198,20.5266,51600.0
2005-07-21 10:50:00,30.4,30.47,30.4,30.47,37000.0,20.5266,20.5738,20.5266,20.5738,37000.0
2005-07-21 10:55:00,30.46,30.49,30.46,30.49,31100.0,20.5671,20.5874,20.5671,20.5874,31100.0
2005-07-21 11:00:00,30.48,30.52,30.46,30.47,22600.0,20.5806,20.6076,20.5671,20.5738,22600.0
2005-07-21 11:05:00,30.47,30.49,30.46,30.48,23200.0,20.5738,20.5874,20.5671,20.5806,23200.0
2005-07-21 11:10:00,30.48,30.56,30.47,30.56,27800.0,20.5806,20.6346,20.5738,20.6346,27800.0
2005-07-21 11:15:00,30.56,30.56,30.51,30.51,25500.0,20.6346,20.6346,20.6009,20.6009,25500.0
2005-07-21 11:20:00,30.52,30.52,30.48,30.48,14800.0,20.6076,20.6076,20.5806,20.5806,14800.0
2005-07-21 11:25:00,30.49,30.49,30.42,30.42,21200.0,20.5874,20.5874,20.5401,20.5401,21200.0
2005-07-21 11:30:00,30.42,30.43,30.34,30.35,30400.0,20.5401,20.5468,20.4861,20.4928,30400.0
2005-07-21 11:35:00,30.35,30.35,30.32,30.32,29300.0,20.4928,20.4928,20.4726,20.4726,29300.0
2005-07-21 11:40:00,30.32,30.34,30.31,30.32,20100.0,20.4726,20.4861,20.4658,20.4726,20100.0
2005-07-21 11:45:00,30.34,30.36,30.33,30.36,17100.0,20.4861,20.4996,20.4793,20.4996,17100.0
2005-07-21 11:50:00,30.37,30.44,30.37,30.41,17400.0,20.5063,20.5536,20.5063,20.5333,17400.0
2005-07-21 11:55:00,30.4,30.4,30.34,30.36,9600.0,20.5266,20.5266,20.4861,20.4996,9600.0
2005-07-21 12:00:00,30.35,30.41,30.34,30.38,16800.0,20.4928,20.5333,20.4861,20.5131,16800.0
2005-07-21 12:05:00,30.38,30.43,30.38,30.43,14300.0,20.5131,20.5468,20.5131,20.5468,14300.0
2005-07-21 12:10:00,30.43,30.49,30.42,30.48,10800.0,20.5468,20.5874,20.5401,20.5806,10800.0
2005-07-21 12:15:00,30.47,30.52,30.47,30.51,15100.0,20.5738,20.6076,20.5738,20.6009,15100.0
2005-07-21 12:20:00,30.51,30.52,30.49,30.51,15600.0,20.6009,20.6076,20.5874,20.6009,15600.0
2005-07-21 12:25:00,30.51,30.51,30.45,30.46,11400.0,20.6009,20.6009,20.5603,20.5671,11400.0
2005-07-21 12:30:00,30.48,30.53,30.46,30.53,26900.0,20.5806,20.6144,20.5671,20.6144,26900.0
2005-07-21 12:35:00,30.5,30.53,30.49,30.51,40100.0,20.5941,20.6144,20.5874,20.6009,40100.0
2005-07-21 12:40:00,30.52,30.52,30.49,30.49,22100.0,20.6076,20.6076,20.5874,20.5874,22100.0
2005-07-21 12:45:00,30.5,30.55,30.49,30.55,26500.0,20.5941,20.6279,20.5874,20.6279,26500.0
2005-07-21 12:50:00,30.54,30.61,30.54,30.6,82600.0,20.6211,20.6684,20.6211,20.6616,82600.0
2005-07-21 12:55:00,30.61,30.61,30.57,30.59,38200.0,20.6684,20.6684,20.6414,20.6549,38200.0
2005-07-21 13:00:00,30.59,30.6,30.58,30.58,39000.0,20.6549,20.6616,20.6481,20.6481,39000.0
2005-07-21 13:05:00,30.59,30.59,30.55,30.58,43900.0,20.6549,20.6549,20.6279,20.6481,43900.0
2005-07-21 13:10:00,30.58,30.6,30.55,30.6,193500.0,20.6481,20.6616,20.6279,20.6616,193500.0
2005-07-21 13:15:00,30.6,30.6,30.55,30.58,98100.0,20.6616,20.6616,20.6279,20.6481,98100.0
2005-07-21 13:20:00,30.58,30.58,30.55,30.55,6200.0,20.6481,20.6481,20.6279,20.6279,6200.0
2005-07-21 13:25:00,30.56,30.57,30.55,30.56,6800.0,20.6346,20.6414,20.6279,20.6346,6800.0
2005-07-21 13:30:00,30.56,30.59,30.56,30.56,19600.0,20.6346,20.6549,20.6346,20.6346,19600.0
2005-07-21 13:35:00,30.55,30.55,30.5,30.51,22100.0,20.6279,20.6279,20.5941,20.6009,22100.0
2005-07-21 13:40:00,30.53,30.56,30.53,30.54,14000.0,20.6144,20.6346,20.6144,20.6211,14000.0
2005-07-21 13:45:00,30.54,30.55,30.5,30.5,14000.0,20.6211,20.6279,20.5941,20.5941,14000.0
2005-07-21 13:50:00,30.5,30.5,30.4,30.48,53300.0,20.5941,20.5941,20.5266,20.5806,53300.0
2005-07-21 13:55:00,30.49,30.49,30.45,30.45,18300.0,20.5874,20.5874,20.5603,20.5603,18300.0
2005-07-21 14:00:00,30.44,30.45,30.37,30.39,51600.0,20.5536,20.5603,20.5063,20.5198,51600.0
2005-07-21 14:05:00,30.39,30.39,30.27,30.32,56300.0,20.5198,20.5198,20.4388,20.4726,56300.0
2005-07-21 14:10:00,30.32,30.33,30.29,30.31,80300.0,20.4726,20.4793,20.4523,20.4658,80300.0
2005-07-21 14:15:00,30.33,30.36,30.31,30.34,21900.0,20.4793,20.4996,20.4658,20.4861,21900.0
2005-07-21 14:20:00,30.34,30.35,30.32,30.35,43500.0,20.4861,20.4928,20.4726,20.4928,43500.0
2005-07-21 14:25:00,30.35,30.36,30.34,30.35,27200.0,20.4928,20.4996,20.4861,20.4928,27200.0
2005-07-21 14:30:00,30.33,30.35,30.27,30.3,42500.0,20.4793,20.4928,20.4388,20.4591,42500.0
2005-07-21 14:35:00,30.3,30.34,30.29,30.34,41000.0,20.4591,20.4861,20.4523,20.4861,41000.0
2005-07-21 14:40:00,30.34,30.39,30.34,30.39,29800.0,20.4861,20.5198,20.4861,20.5198,29800.0
2005-07-21 14:45:00,30.4,30.4,30.36,30.4,27700.0,20.5266,20.5266,20.4996,20.5266,27700.0
2005-07-21 14:50:00,30.39,30.39,30.29,30.29,32200.0,20.5198,20.5198,20.4523,20.4523,32200.0
2005-07-21 14:55:00,30.28,30.32,30.25,30.25,46900.0,20.4456,20.4726,20.4253,20.4253,46900.0
2005-07-21 15:00:00,30.25,30.33,30.24,30.31,63300.0,20.4253,20.4793,20.4185,20.4658,63300.0
2005-07-21 15:05:00,30.31,30.33,30.27,30.32,45000.0,20.4658,20.4793,20.4388,20.4726,45000.0
2005-07-21 15:10:00,30.32,30.45,30.32,30.44,69900.0,20.4726,20.5603,20.4726,20.5536,69900.0
2005-07-21 15:15:00,30.45,30.45,30.39,30.41,44500.0,20.5603,20.5603,20.5198,20.5333,44500.0
2005-07-21 15:20:00,30.41,30.41,30.33,30.35,35800.0,20.5333,20.5333,20.4793,20.4928,35800.0
2005-07-21 15:25:00,30.32,30.37,30.29,30.33,77000.0,20.4726,20.5063,20.4523,20.4793,77000.0
2005-07-21 15:30:00,30.36,30.36,30.32,30.32,38600.0,20.4996,20.4996,20.4726,20.4726,38600.0
2005-07-21 15:35:00,30.33,30.33,30.3,30.3,47300.0,20.4793,20.4793,20.4591,20.4591,47300.0
2005-07-21 15:40:00,30.3,30.35,30.29,30.34,74100.0,20.4591,20.4928,20.4523,20.4861,74100.0
2005-07-21 15:45:00,30.34,30.36,30.33,30.34,64500.0,20.4861,20.4996,20.4793,20.4861,64500.0
2005-07-21 15:50:00,30.34,30.36,30.34,30.34,36000.0,20.4861,20.4996,20.4861,20.4861,36000.0
2005-07-21 15:55:00,30.35,30.35,30.3,30.32,76200.0,20.4928,20.4928,20.4591,20.4726,76200.0
2005-07-22 09:30:00,30.33,30.38,30.27,30.27,37600.0,20.4793,20.5131,20.4388,20.4388,37600.0
2005-07-22 09:35:00,30.26,30.33,30.25,30.33,33900.0,20.4321,20.4793,20.4253,20.4793,33900.0
2005-07-22 09:40:00,30.33,30.34,30.15,30.19,46800.0,20.4793,20.4861,20.3578,20.3848,46800.0
2005-07-22 09:45:00,30.19,30.25,30.17,30.25,69200.0,20.3848,20.4253,20.3713,20.4253,69200.0
2005-07-22 09:50:00,30.25,30.43,30.25,30.41,54400.0,20.4253,20.5468,20.4253,20.5333,54400.0
2005-07-22 09:55:00,30.4,30.42,30.38,30.4,20700.0,20.5266,20.5401,20.5131,20.5266,20700.0
2005-07-22 10:00:00,30.39,30.47,30.39,30.4,42300.0,20.5198,20.5738,20.5198,20.5266,42300.0
2005-07-22 10:05:00,30.41,30.41,30.35,30.36,127800.0,20.5333,20.5333,20.4928,20.4996,127800.0
2005-07-22 10:10:00,30.35,30.35,30.2,30.25,45900.0,20.4928,20.4928,20.3915,20.4253,45900.0
2005-07-22 10:15:00,30.24,30.25,30.17,30.17,32000.0,20.4185,20.4253,20.3713,20.3713,32000.0
2005-07-22 10:20:00,30.17,30.22,30.17,30.18,29900.0,20.3713,20.405,20.3713,20.378,29900.0
2005-07-22 10:25:00,30.19,30.19,30.08,30.11,64700.0,20.3848,20.3848,20.3105,20.3308,64700.0
2005-07-22 10:30:00,30.11,30.16,30.09,30.09,45700.0,20.3308,20.3645,20.3173,20.3173,45700.0
2005-07-22 10:35:00,30.09,30.11,30.08,30.11,51100.0,20.3173,20.3308,20.3105,20.3308,51100.0
2005-07-22 10:40:00,30.11,30.12,30.03,30.03,52700.0,20.3308,20.3375,20.2768,20.2768,52700.0
2005-07-22 10:45:00,30.07,30.07,30.06,30.06,26000.0,20.3038,20.3038,20.297,20.297,26000.0
2005-07-22 10:50:00,30.06,30.17,30.06,30.14,26100.0,20.297,20.3713,20.297,20.351,26100.0
2005-07-22 10:55:00,30.16,30.18,30.14,30.14,32900.0,20.3645,20.378,20.351,20.351,32900.0
2005-07-22 11:00:00,30.14,30.16,30.13,30.16,36100.0,20.351,20.3645,20.3443,20.3645,36100.0
2005-07-22 11:05:00,30.16,30.17,30.1,30.15,42900.0,20.3645,20.3713,20.324,20.3578,42900.0
2005-07-22 11:10:00,30.15,30.16,30.12,30.16,34500.0,20.3578,20.3645,20.3375,20.3645,34500.0
2005-07-22 11:15:00,30.16,30.18,30.16,30.17,24200.0,20.3645,20.378,20.3645,20.3713,24200.0
2005-07-22 11:20:00,30.17,30.17,30.14,30.15,17400.0,20.3713,20.3713,20.351,20.3578,17400.0
2005-07-22 11:25:00,30.16,30.18,30.13,30.15,22400.0,20.3645,20.378,20.3443,20.3578,22400.0
2005-07-22 11:30:00,30.17,30.18,30.15,30.17,108200.0,20.3713,20.378,20.3578,20.3713,108200.0
2005-07-22 11:35:00,30.18,30.22,30.16,30.22,24200.0,20.378,20.405,20.3645,20.405,24200.0
2005-07-22 11:40:00,30.22,30.24,30.22,30.24,15500.0,20.405,20.4185,20.405,20.4185,15500.0
2005-07-22 11:45:00,30.24,30.3,30.24,30.3,24900.0,20.4185,20.4591,20.4185,20.4591,24900.0
2005-07-22 11:50:00,30.29,30.32,30.29,30.32,13100.0,20.4523,20.4726,20.4523,20.4726,13100.0
2005-07-22 11:55:00,30.32,30.34,30.31,30.34,15900.0,20.4726,20.4861,20.4658,20.4861,15900.0
2005-07-22 12:00:00,30.33,30.35,30.33,30.34,13900.0,20.4793,20.4928,20.4793,20.4861,13900.0
2005-07-22 12:05:00,30.34,30.37,30.33,30.35,25500.0,20.4861,20.5063,20.4793,20.4928,25500.0
2005-07-22 12:10:00,30.35,30.35,30.33,30.35,20100.0,20.4928,20.4928,20.4793,20.4928,20100.0
2005-07-22 12:15:00,30.36,30.36,30.34,30.34,18600.0,20.4996,20.4996,20.4861,20.4861,18600.0
2005-07-22 12:20:00,30.35,30.35,30.28,30.29,34000.0,20.4928,20.4928,20.4456,20.4523,34000.0
2005-07-22 12:25:00,30.29,30.34,30.26,30.29,38500.0,20.4523,20.4861,20.4321,20.4523,38500.0
2005-07-22 12:30:00,30.29,30.3,30.26,30.27,21900.0,20.4523,20.4591,20.4321,20.4388,21900.0
2005-07-22 12:35:00,30.27,30.32,30.27,30.31,21200.0,20.4388,20.4726,20.4388,20.4658,21200.0
2005-07-22 12:40:00,30.3,30.31,30.27,30.3,16400.0,20.4591,20.4658,20.4388,20.4591,16400.0
2005-07-22 12:45:00,30.3,30.32,30.29,30.32,15800.0,20.4591,20.4726,20.4523,20.4726,15800.0
2005-07-22 12:50:00,30.32,30.32,30.31,30.32,9200.0,20.4726,20.4726,20.4658,20.4726,9200.0
2005-07-22 12:55:00,30.32,30.34,30.31,30.31,19200.0,20.4726,20.4861,20.4658,20.4658,19200.0
2005-07-22 13:00:00,30.31,30.32,30.25,30.27,64800.0,20.4658,20.4726,20.4253,20.4388,64800.0
2005-07-22 13:05:00,30.27,30.29,30.26,30.26,42000.0,20.4388,20.4523,20.4321,20.4321,42000.0
2005-07-22 13:10:00,30.26,30.3,30.26,30.3,12600.0,20.4321,20.4591,20.4321,20.4591,12600.0
2005-07-22 13:15:00,30.28,30.3,30.28,30.28,14800.0,20.4456,20.4591,20.4456,20.4456,14800.0
2005-07-22 13:20:00,30.28,30.28,30.27,30.28,21000.0,20.4456,20.4456,20.4388,20.4456,21000.0
2005-07-22 13:25:00,30.28,30.28,30.27,30.28,13000.0,20.4456,20.4456,20.4388,20.4456,13000.0
2005-07-22 13:30:00,30.28,30.28,30.27,30.28,19600.0,20.4456,20.4456,20.4388,20.4456,19600.0
2005-07-22 13:35:00,30.28,30.28,30.27,30.27,26600.0,20.4456,20.4456,20.4388,20.4388,26600.0
2005-07-22 13:40:00,30.27,30.28,30.26,30.27,19400.0,20.4388,20.4456,20.4321,20.4388,19400.0
2005-07-22 13:45:00,30.27,30.28,30.26,30.28,11900.0,20.4388,20.4456,20.4321,20.4456,11900.0
2005-07-22 13:50:00,30.27,30.28,30.27,30.28,13700.0,20.4388,20.4456,20.4388,20.4456,13700.0
2005-07-22 13:55:00,30.28,30.29,30.27,30.29,10100.0,20.4456,20.4523,20.4388,20.4523,10100.0
2005-07-22 14:00:00,30.29,30.29,30.26,30.27,22800.0,20.4523,20.4523,20.4321,20.4388,22800.0
2005-07-22 14:05:00,30.26,30.28,30.24,30.26,24300.0,20.4321,20.4456,20.4185,20.4321,24300.0
2005-07-22 14:10:00,30.27,30.27,30.26,30.26,18200.0,20.4388,20.4388,20.4321,20.4321,18200.0
2005-07-22 14:15:00,30.26,30.27,30.25,30.25,29600.0,20.4321,20.4388,20.4253,20.4253,29600.0
2005-07-22 14:20:00,30.25,30.27,30.25,30.27,16500.0,20.4253,20.4388,20.4253,20.4388,16500.0
2005-07-22 14:25:00,30.27,30.27,30.26,30.26,14300.0,20.4388,20.4388,20.4321,20.4321,14300.0
2005-07-22 14:30:00,30.26,30.27,30.25,30.26,20400.0,20.4321,20.4388,20.4253,20.4321,20400.0
2005-07-22 14:35:00,30.26,30.3,30.25,30.3,34800.0,20.4321,20.4591,20.4253,20.4591,34800.0
2005-07-22 14:40:00,30.32,30.38,30.32,30.37,38600.0,20.4726,20.5131,20.4726,20.5063,38600.0
2005-07-22 14:45:00,30.38,30.4,30.37,30.4,25700.0,20.5131,20.5266,20.5063,20.5266,25700.0
2005-07-22 14:50:00,30.4,30.43,30.4,30.41,40600.0,20.5266,20.5468,20.5266,20.5333,40600.0
2005-07-22 14:55:00,30.42,30.45,30.42,30.45,27400.0,20.5401,20.5603,20.5401,20.5603,27400.0
2005-07-22 15:00:00,30.45,30.45,30.41,30.42,23000.0,20.5603,20.5603,20.5333,20.5401,23000.0
2005-07-22 15:05:00,30.39,30.4,30.37,30.38,46900.0,20.5198,20.5266,20.5063,20.5131,46900.0
2005-07-22 15:10:00,30.38,30.38,30.37,30.37,32100.0,20.5131,20.5131,20.5063,20.5063,32100.0
2005-07-22 15:15:00,30.37,30.41,30.37,30.39,24200.0,20.5063,20.5333,20.5063,20.5198,24200.0
2005-07-22 15:20:00,30.39,30.4,30.35,30.36,23500.0,20.5198,20.5266,20.4928,20.4996,23500.0
2005-07-22 15:25:00,30.36,30.37,30.34,30.36,36200.0,20.4996,20.5063,20.4861,20.4996,36200.0
2005-07-22 15:30:00,30.36,30.36,30.35,30.36,24400.0,20.4996,20.4996,20.4928,20.4996,24400.0
2005-07-22 15:35:00,30.36,30.42,30.36,30.39,41300.0,20.4996,20.5401,20.4996,20.5198,41300.0
2005-07-22 15:40:00,30.39,30.44,30.38,30.4,65800.0,20.5198,20.5536,20.5131,20.5266,65800.0
2005-07-22 15:45:00,30.4,30.41,30.39,30.41,29100.0,20.5266,20.5333,20.5198,20.5333,29100.0
2005-07-22 15:50:00,30.41,30.42,30.37,30.38,42300.0,20.5333,20.5401,20.5063,20.5131,42300.0
2005-07-22 15:55:00,30.38,30.43,30.38,30.43,174300.0,20.5131,20.5468,20.5131,20.5468,174300.0
2005-07-25 09:30:00,30.25,30.26,30.2,30.22,79700.0,20.4253,20.4321,20.3915,20.405,79700.0
2005-07-25 09:35:00,30.23,30.25,30.19,30.25,37900.0,20.4118,20.4253,20.3848,20.4253,37900.0
2005-07-25 09:40:00,30.25,30.3,30.21,30.21,81100.0,20.4253,20.4591,20.3983,20.3983,81100.0
2005-07-25 09:45:00,30.21,30.26,30.2,30.23,46000.0,20.3983,20.4321,20.3915,20.4118,46000.0
2005-07-25 09:50:00,30.22,30.24,30.2,30.2,23600.0,20.405,20.4185,20.3915,20.3915,23600.0
2005-07-25 09:55:00,30.2,30.2,30.18,30.19,30000.0,20.3915,20.3915,20.378,20.3848,30000.0
2005-07-25 10:00:00,30.2,30.23,30.17,30.18,33000.0,20.3915,20.4118,20.3713,20.378,33000.0
2005-07-25 10:05:00,30.16,30.17,30.16,30.16,15000.0,20.3645,20.3713,20.3645,20.3645,15000.0
2005-07-25 10:10:00,30.17,30.17,30.15,30.16,28900.0,20.3713,20.3713,20.3578,20.3645,28900.0
2005-07-25 10:15:00,30.15,30.16,30.11,30.15,52200.0,20.3578,20.3645,20.3308,20.3578,52200.0
2005-07-25 10:20:00,30.12,30.2,30.11,30.2,22400.0,20.3375,20.3915,20.3308,20.3915,22400.0
2005-07-25 10:25:00,30.2,30.28,30.2,30.28,22900.0,20.3915,20.4456,20.3915,20.4456,22900.0
2005-07-25 10:30:00,30.27,30.27,30.2,30.2,21200.0,20.4388,20.4388,20.3915,20.3915,21200.0
2005-07-25 10:35:00,30.2,30.23,30.2,30.22,25200.0,20.3915,20.4118,20.3915,20.405,25200.0
2005-07-25 10:40:00,30.22,30.36,30.22,30.36,32100.0,20.405,20.4996,20.405,20.4996,32100.0
2005-07-25 10:45:00,30.37,30.39,30.34,30.35,28900.0,20.5063,20.5198,20.4861,20.4928,28900.0
2005-07-25 10:50:00,30.37,30.38,30.3,30.3,50700.0,20.5063,20.5131,20.4591,20.4591,50700.0
2005-07-25 10:55:00,30.3,30.33,30.28,30.33,16500.0,20.4591,20.4793,20.4456,20.4793,16500.0
2005-07-25 11:00:00,30.33,30.34,30.3,30.31,38100.0,20.4793,20.4861,20.4591,20.4658,38100.0
2005-07-25 11:05:00,30.31,30.31,30.25,30.25,24600.0,20.4658,20.4658,20.4253,20.4253,24600.0
2005-07-25 11:10:00,30.25,30.3,30.25,30.3,10500.0,20.4253,20.4591,20.4253,20.4591,10500.0
2005-07-25 11:15:00,30.3,30.32,30.3,30.31,10700.0,20.4591,20.4726,20.4591,20.4658,10700.0
2005-07-25 11:20:00,30.32,30.34,30.31,30.33,8700.0,20.4726,20.4861,20.4658,20.4793,8700.0
2005-07-25 11:25:00,30.33,30.33,30.27,30.29,15500.0,20.4793,20.4793,20.4388,20.4523,15500.0
2005-07-25 11:30:00,30.29,30.32,30.28,30.32,9500.0,20.4523,20.4726,20.4456,20.4726,9500.0
2005-07-25 11:35:00,30.32,30.32,30.29,30.31,14300.0,20.4726,20.4726,20.4523,20.4658,14300.0
2005-07-25 11:40:00,30.32,30.36,30.31,30.34,17800.0,20.4726,20.4996,20.4658,20.4861,17800.0
2005-07-25 11:45:00,30.33,30.33,30.29,30.29,13900.0,20.4793,20.4793,20.4523,20.4523,13900.0
2005-07-25 11:50:00,30.29,30.29,30.21,30.22,17700.0,20.4523,20.4523,20.3983,20.405,17700.0
2005-07-25 11:55:00,30.23,30.26,30.2,30.25,22300.0,20.4118,20.4321,20.3915,20.4253,22300.0
2005-07-25 12:00:00,30.24,30.25,30.22,30.22,7700.0,20.4185,20.4253,20.405,20.405,7700.0
2005-07-25 12:05:00,30.22,30.23,30.19,30.22,16400.0,20.405,20.4118,20.3848,20.405,16400.0
2005-07-25 12:10:00,30.22,30.24,30.19,30.21,22600.0,20.405,20.4185,20.3848,20.3983,22600.0
2005-07-25 12:15:00,30.21,30.21,30.18,30.2,15700.0,20.3983,20.3983,20.378,20.3915,15700.0
2005-07-25 12:20:00,30.2,30.22,30.19,30.22,11500.0,20.3915,20.405,20.3848,20.405,11500.0
2005-07-25 12:25:00,30.21,30.26,30.2,30.24,17500.0,20.3983,20.4321,20.3915,20.4185,17500.0
2005-07-25 12:30:00,30.24,30.24,30.21,30.24,7700.0,20.4185,20.4185,20.3983,20.4185,7700.0
2005-07-25 12:35:00,30.23,30.23,30.21,30.23,7400.0,20.4118,20.4118,20.3983,20.4118,7400.0
2005-07-25 12:40:00,30.22,30.27,30.21,30.23,21500.0,20.405,20.4388,20.3983,20.4118,21500.0
2005-07-25 12:45:00,30.24,30.27,30.23,30.24,16200.0,20.4185,20.4388,20.4118,20.4185,16200.0
2005-07-25 12:50:00,30.23,30.25,30.22,30.25,10800.0,20.4118,20.4253,20.405,20.4253,10800.0
2005-07-25 12:55:00,30.24,30.25,30.24,30.25,10500.0,20.4185,20.4253,20.4185,20.4253,10500.0
2005-07-25 13:00:00,30.25,30.25,30.21,30.22,12200.0,20.4253,20.4253,20.3983,20.405,12200.0
2005-07-25 13:05:00,30.22,30.25,30.22,30.24,9400.0,20.405,20.4253,20.405,20.4185,9400.0
2005-07-25 13:10:00,30.25,30.25,30.23,30.24,15900.0,20.4253,20.4253,20.4118,20.4185,15900.0
2005-07-25 13:15:00,30.24,30.24,30.23,30.24,9800.0,20.4185,20.4185,20.4118,20.4185,9800.0
2005-07-25 13:20:00,30.24,30.24,30.23,30.24,12700.0,20.4185,20.4185,20.4118,20.4185,12700.0
2005-07-25 13:25:00,30.24,30.26,30.24,30.25,17900.0,20.4185,20.4321,20.4185,20.4253,17900.0
2005-07-25 13:30:00,30.24,30.25,30.23,30.24,19300.0,20.4185,20.4253,20.4118,20.4185,19300.0
2005-07-25 13:35:00,30.24,30.24,30.21,30.22,13600.0,20.4185,20.4185,20.3983,20.405,13600.0
2005-07-25 13:40:00,30.21,30.23,30.21,30.23,17700.0,20.3983,20.4118,20.3983,20.4118,17700.0
2005-07-25 13:45:00,30.24,30.24,30.21,30.22,7000.0,20.4185,20.4185,20.3983,20.405,7000.0
2005-07-25 13:50:00,30.22,30.22,30.21,30.21,6100.0,20.405,20.405,20.3983,20.3983,6100.0
2005-07-25 13:55:00,30.21,30.22,30.2,30.2,12300.0,20.3983,20.405,20.3915,20.3915,12300.0
2005-07-25 14:00:00,30.21,30.21,30.17,30.17,25000.0,20.3983,20.3983,20.3713,20.3713,25000.0
2005-07-25 14:05:00,30.18,30.18,30.16,30.18,23600.0,20.378,20.378,20.3645,20.378,23600.0
2005-07-25 14:10:00,30.18,30.18,30.15,30.16,9100.0,20.378,20.378,20.3578,20.3645,9100.0
2005-07-25 14:15:00,30.16,30.16,30.15,30.16,18900.0,20.3645,20.3645,20.3578,20.3645,18900.0
2005-07-25 14:20:00,30.15,30.18,30.14,30.16,17300.0,20.3578,20.378,20.351,20.3645,17300.0
2005-07-25 14:25:00,30.16,30.18,30.14,30.15,15400.0,20.3645,20.378,20.351,20.3578,15400.0
2005-07-25 14:30:00,30.15,30.15,30.1,30.12,23800.0,20.3578,20.3578,20.324,20.3375,23800.0
2005-07-25 14:35:00,30.12,30.14,30.08,30.14,22600.0,20.3375,20.351,20.3105,20.351,22600.0
2005-07-25 14:40:00,30.13,30.15,30.12,30.15,10300.0,20.3443,20.3578,20.3375,20.3578,10300.0
2005-07-25 14:45:00,30.15,30.15,30.13,30.14,18400.0,20.3578,20.3578,20.3443,20.351,18400.0
2005-07-25 14:50:00,30.14,30.15,30.11,30.12,19300.0,20.351,20.3578,20.3308,20.3375,19300.0
2005-07-25 14:55:00,30.12,30.14,30.05,30.09,37200.0,20.3375,20.351,20.2903,20.3173,37200.0
2005-07-25 15:00:00,30.08,30.08,30.05,30.07,30400.0,20.3105,20.3105,20.2903,20.3038,30400.0
2005-07-25 15:05:00,30.06,30.07,30.01,30.01,19400.0,20.297,20.3038,20.2632,20.2632,19400.0
2005-07-25 15:10:00,30.01,30.05,30.01,30.05,37100.0,20.2632,20.2903,20.2632,20.2903,37100.0
2005-07-25 15:15:00,30.04,30.06,30.03,30.03,36200.0,20.2835,20.297,20.2768,20.2768,36200.0
2005-07-25 15:20:00,30.04,30.05,30.02,30.04,22000.0,20.2835,20.2903,20.27,20.2835,22000.0
2005-07-25 15:25:00,30.04,30.06,30.02,30.05,39900.0,20.2835,20.297,20.27,20.2903,39900.0
2005-07-25 15:30:00,30.05,30.05,30.02,30.03,29000.0,20.2903,20.2903,20.27,20.2768,29000.0
2005-07-25 15:35:00,30.03,30.06,30.02,30.05,39700.0,20.2768,20.297,20.27,20.2903,39700.0
2005-07-25 15:40:00,30.06,30.06,30.03,30.03,32700.0,20.297,20.297,20.2768,20.2768,32700.0
2005-07-25 15:45:00,30.03,30.04,30.0,30.01,44000.0,20.2768,20.2835,20.2565,20.2632,44000.0
2005-07-25 15:50:00,30.0,30.02,30.0,30.01,83500.0,20.2565,20.27,20.2565,20.2632,83500.0
2005-07-25 15:55:00,30.01,30.02,30.0,30.01,100300.0,20.2632,20.27,20.2565,20.2632,100300.0
2005-07-26 09:30:00,30.35,30.49,30.35,30.49,177600.0,20.4928,20.5874,20.4928,20.5874,177600.0
2005-07-26 09:35:00,30.44,30.5,30.41,30.43,65700.0,20.5536,20.5941,20.5333,20.5468,65700.0
2005-07-26 09:40:00,30.43,30.43,30.37,30.39,52700.0,20.5468,20.5468,20.5063,20.5198,52700.0
2005-07-26 09:45:00,30.39,30.39,30.34,30.35,46800.0,20.5198,20.5198,20.4861,20.4928,46800.0
2005-07-26 09:50:00,30.35,30.45,30.34,30.42,46800.0,20.4928,20.5603,20.4861,20.5401,46800.0
2005-07-26 09:55:00,30.42,30.43,30.39,30.4,25900.0,20.5401,20.5468,20.5198,20.5266,25900.0
2005-07-26 10:00:00,30.4,30.4,30.36,30.36,32800.0,20.5266,20.5266,20.4996,20.4996,32800.0
2005-07-26 10:05:00,30.36,30.38,30.34,30.35,44700.0,20.4996,20.5131,20.4861,20.4928,44700.0
2005-07-26 10:10:00,30.36,30.44,30.36,30.42,60200.0,20.4996,20.5536,20.4996,20.5401,60200.0
2005-07-26 10:15:00,30.43,30.46,30.4,30.45,49500.0,20.5468,20.5671,20.5266,20.5603,49500.0
2005-07-26 10:20:00,30.45,30.48,30.44,30.48,20100.0,20.5603,20.5806,20.5536,20.5806,20100.0
2005-07-26 10:25:00,30.48,30.51,30.47,30.48,40600.0,20.5806,20.6009,20.5738,20.5806,40600.0
2005-07-26 10:30:00,30.47,30.5,30.47,30.49,63000.0,20.5738,20.5941,20.5738,20.5874,63000.0
2005-07-26 10:35:00,30.49,30.5,30.47,30.48,21700.0,20.5874,20.5941,20.5738,20.5806,21700.0
2005-07-26 10:40:00,30.48,30.48,30.46,30.47,18700.0,20.5806,20.5806,20.5671,20.5738,18700.0
2005-07-26 10:45:00,30.49,30.49,30.46,30.49,22900.0,20.5874,20.5874,20.5671,20.5874,22900.0
2005-07-26 10:50:00,30.48,30.5,30.47,30.49,27000.0,20.5806,20.5941,20.5738,20.5874,27000.0
2005-07-26 10:55:00,30.49,30.5,30.48,30.49,31300.0,20.5874,20.5941,20.5806,20.5874,31300.0
2005-07-26 11:00:00,30.49,30.5,30.49,30.5,18600.0,20.5874,20.5941,20.5874,20.5941,18600.0
2005-07-26 11:05:00,30.49,30.51,30.48,30.5,43300.0,20.5874,20.6009,20.5806,20.5941,43300.0
2005-07-26 11:10:00,30.51,30.55,30.5,30.55,51700.0,20.6009,20.6279,20.5941,20.6279,51700.0
2005-07-26 11:15:00,30.55,30.55,30.51,30.53,54100.0,20.6279,20.6279,20.6009,20.6144,54100.0
2005-07-26 11:20:00,30.53,30.54,30.5,30.52,17000.0,20.6144,20.6211,20.5941,20.6076,17000.0
2005-07-26 11:25:00,30.52,30.53,30.5,30.52,19100.0,20.6076,20.6144,20.5941,20.6076,19100.0
2005-07-26 11:30:00,30.52,30.52,30.5,30.51,62500.0,20.6076,20.6076,20.5941,20.6009,62500.0
2005-07-26 11:35:00,30.5,30.52,30.5,30.51,36300.0,20.5941,20.6076,20.5941,20.6009,36300.0
2005-07-26 11:40:00,30.51,30.51,30.49,30.5,33000.0,20.6009,20.6009,20.5874,20.5941,33000.0
2005-07-26 11:45:00,30.49,30.5,30.48,30.48,23600.0,20.5874,20.5941,20.5806,20.5806,23600.0
2005-07-26 11:50:00,30.47,30.5,30.47,30.48,15800.0,20.5738,20.5941,20.5738,20.5806,15800.0
2005-07-26 11:55:00,30.48,30.51,30.48,30.51,23700.0,20.5806,20.6009,20.5806,20.6009,23700.0
2005-07-26 12:00:00,30.51,30.52,30.48,30.49,20100.0,20.6009,20.6076,20.5806,20.5874,20100.0
2005-07-26 12:05:00,30.48,30.49,30.46,30.49,10000.0,20.5806,20.5874,20.5671,20.5874,10000.0
2005-07-26 12:10:00,30.47,30.48,30.45,30.46,7900.0,20.5738,20.5806,20.5603,20.5671,7900.0
2005-07-26 12:15:00,30.46,30.47,30.45,30.47,8800.0,20.5671,20.5738,20.5603,20.5738,8800.0
2005-07-26 12:20:00,30.46,30.48,30.44,30.44,14300.0,20.5671,20.5806,20.5536,20.5536,14300.0
2005-07-26 12:25:00,30.44,30.44,30.4,30.4,16000.0,20.5536,20.5536,20.5266,20.5266,16000.0
2005-07-26 12:30:00,30.4,30.42,30.39,30.4,16100.0,20.5266,20.5401,20.5198,20.5266,16100.0
2005-07-26 12:35:00,30.41,30.43,30.4,30.42,10400.0,20.5333,20.5468,20.5266,20.5401,10400.0
2005-07-26 12:40:00,30.42,30.43,30.4,30.41,12600.0,20.5401,20.5468,20.5266,20.5333,12600.0
2005-07-26 12:45:00,30.4,30.41,30.38,30.38,21900.0,20.5266,20.5333,20.5131,20.5131,21900.0
2005-07-26 12:50:00,30.37,30.4,30.36,30.39,27200.0,20.5063,20.5266,20.4996,20.5198,27200.0
2005-07-26 12:55:00,30.39,30.4,30.36,30.38,11200.0,20.5198,20.5266,20.4996,20.5131,11200.0
2005-07-26 13:00:00,30.38,30.4,30.35,30.38,27900.0,20.5131,20.5266,20.4928,20.5131,27900.0
2005-07-26 13:05:00,30.36,30.39,30.36,30.39,12400.0,20.4996,20.5198,20.4996,20.5198,12400.0
2005-07-26 13:10:00,30.39,30.4,30.38,30.38,11500.0,20.5198,20.5266,20.5131,20.5131,11500.0
2005-07-26 13:15:00,30.39,30.4,30.37,30.38,11900.0,20.5198,20.5266,20.5063,20.5131,11900.0
2005-07-26 13:20:00,30.39,30.4,30.38,30.4,9000.0,20.5198,20.5266,20.5131,20.5266,9000.0
2005-07-26 13:25:00,30.4,30.41,30.39,30.4,8400.0,20.5266,20.5333,20.5198,20.5266,8400.0
2005-07-26 13:30:00,30.41,30.41,30.39,30.4,18500.0,20.5333,20.5333,20.5198,20.5266,18500.0
2005-07-26 13:35:00,30.4,30.43,30.39,30.43,14900.0,20.5266,20.5468,20.5198,20.5468,14900.0
2005-07-26 13:40:00,30.44,30.44,30.41,30.41,18100.0,20.5536,20.5536,20.5333,20.5333,18100.0
2005-07-26 13:45:00,30.44,30.44,30.41,30.42,33400.0,20.5536,20.5536,20.5333,20.5401,33400.0
2005-07-26 13:50:00,30.41,30.42,30.4,30.41,18300.0,20.5333,20.5401,20.5266,20.5333,18300.0
2005-07-26 13:55:00,30.41,30.42,30.39,30.42,12800.0,20.5333,20.5401,20.5198,20.5401,12800.0
2005-07-26 14:00:00,30.42,30.43,30.39,30.4,12500.0,20.5401,20.5468,20.5198,20.5266,12500.0
2005-07-26 14:05:00,30.4,30.42,30.38,30.41,13600.0,20.5266,20.5401,20.5131,20.5333,13600.0
2005-07-26 14:10:00,30.4,30.4,30.39,30.4,8600.0,20.5266,20.5266,20.5198,20.5266,8600.0
2005-07-26 14:15:00,30.39,30.42,30.39,30.42,8900.0,20.5198,20.5401,20.5198,20.5401,8900.0
2005-07-26 14:20:00,30.42,30.45,30.41,30.41,12700.0,20.5401,20.5603,20.5333,20.5333,12700.0
2005-07-26 14:25:00,30.41,30.42,30.4,30.41,13300.0,20.5333,20.5401,20.5266,20.5333,13300.0
2005-07-26 14:30:00,30.41,30.42,30.4,30.41,11500.0,20.5333,20.5401,20.5266,20.5333,11500.0
2005-07-26 14:35:00,30.41,30.42,30.41,30.42,12600.0,20.5333,20.5401,20.5333,20.5401,12600.0
2005-07-26 14:40:00,30.42,30.43,30.41,30.43,15700.0,20.5401,20.5468,20.5333,20.5468,15700.0
2005-07-26 14:45:00,30.42,30.48,30.42,30.47,24600.0,20.5401,20.5806,20.5401,20.5738,24600.0
2005-07-26 14:50:00,30.47,30.51,30.47,30.48,27300.0,20.5738,20.6009,20.5738,20.5806,27300.0
2005-07-26 14:55:00,30.48,30.5,30.47,30.49,14400.0,20.5806,20.5941,20.5738,20.5874,14400.0
2005-07-26 15:00:00,30.49,30.5,30.47,30.49,24900.0,20.5874,20.5941,20.5738,20.5874,24900.0
2005-07-26 15:05:00,30.49,30.5,30.48,30.5,18100.0,20.5874,20.5941,20.5806,20.5941,18100.0
2005-07-26 15:10:00,30.5,30.5,30.49,30.49,34200.0,20.5941,20.5941,20.5874,20.5874,34200.0
2005-07-26 15:15:00,30.49,30.5,30.49,30.5,13300.0,20.5874,20.5941,20.5874,20.5941,13300.0
2005-07-26 15:20:00,30.5,30.5,30.49,30.49,19900.0,20.5941,20.5941,20.5874,20.5874,19900.0
2005-07-26 15:25:00,30.49,30.5,30.45,30.46,27500.0,20.5874,20.5941,20.5603,20.5671,27500.0
2005-07-26 15:30:00,30.45,30.47,30.44,30.45,27400.0,20.5603,20.5738,20.5536,20.5603,27400.0
2005-07-26 15:35:00,30.45,30.45,30.42,30.42,27000.0,20.5603,20.5603,20.5401,20.5401,27000.0
2005-07-26 15:40:00,30.43,30.43,30.41,30.42,16900.0,20.5468,20.5468,20.5333,20.5401,16900.0
2005-07-26 15:45:00,30.42,30.42,30.4,30.41,22200.0,20.5401,20.5401,20.5266,20.5333,22200.0
2005-07-26 15:50:00,30.42,30.42,30.4,30.4,33000.0,20.5401,20.5401,20.5266,20.5266,33000.0
2005-07-26 15:55:00,30.41,30.44,30.4,30.41,61900.0,20.5333,20.5536,20.5266,20.5333,61900.0
2005-07-27 09:30:00,30.75,31.6,30.57,30.61,89200.0,20.7629,21.3368,20.6414,20.6684,89200.0
2005-07-27 09:35:00,30.61,30.61,30.51,30.52,28000.0,20.6684,20.6684,20.6009,20.6076,28000.0
2005-07-27 09:40:00,30.53,30.53,30.48,30.48,28700.0,20.6144,20.6144,20.5806,20.5806,28700.0
2005-07-27 09:45:00,30.48,30.5,30.44,30.46,23800.0,20.5806,20.5941,20.5536,20.5671,23800.0
2005-07-27 09:50:00,30.46,30.53,30.46,30.48,27400.0,20.5671,20.6144,20.5671,20.5806,27400.0
2005-07-27 09:55:00,30.48,30.49,30.46,30.48,23700.0,20.5806,20.5874,20.5671,20.5806,23700.0
2005-07-27 10:00:00,30.48,30.5,30.46,30.46,34400.0,20.5806,20.5941,20.5671,20.5671,34400.0
2005-07-27 10:05:00,30.46,30.48,30.46,30.46,21800.0,20.5671,20.5806,20.5671,20.5671,21800.0
2005-07-27 10:10:00,30.47,30.5,30.47,30.48,26000.0,20.5738,20.5941,20.5738,20.5806,26000.0
2005-07-27 10:15:00,30.48,30.49,30.4,30.4,58000.0,20.5806,20.5874,20.5266,20.5266,58000.0
2005-07-27 10:20:00,30.41,30.41,30.36,30.36,35800.0,20.5333,20.5333,20.4996,20.4996,35800.0
2005-07-27 10:25:00,30.36,30.36,30.3,30.3,32500.0,20.4996,20.4996,20.4591,20.4591,32500.0
2005-07-27 10:30:00,30.31,30.34,30.29,30.31,45300.0,20.4658,20.4861,20.4523,20.4658,45300.0
2005-07-27 10:35:00,30.31,30.39,30.31,30.39,15600.0,20.4658,20.5198,20.4658,20.5198,15600.0
2005-07-27 10:40:00,30.39,30.42,30.36,30.42,16400.0,20.5198,20.5401,20.4996,20.5401,16400.0
2005-07-27 10:45:00,30.41,30.45,30.41,30.43,31200.0,20.5333,20.5603,20.5333,20.5468,31200.0
2005-07-27 10:50:00,30.44,30.44,30.4,30.4,16600.0,20.5536,20.5536,20.5266,20.5266,16600.0
2005-07-27 10:55:00,30.41,30.43,30.38,30.42,14700.0,20.5333,20.5468,20.5131,20.5401,14700.0
2005-07-27 11:00:00,30.41,30.46,30.41,30.45,16700.0,20.5333,20.5671,20.5333,20.5603,16700.0
2005-07-27 11:05:00,30.44,30.47,30.43,30.44,19300.0,20.5536,20.5738,20.5468,20.5536,19300.0
2005-07-27 11:10:00,30.43,30.44,30.35,30.36,37600.0,20.5468,20.5536,20.4928,20.4996,37600.0
2005-07-27 11:15:00,30.36,30.37,30.33,30.33,21000.0,20.4996,20.5063,20.4793,20.4793,21000.0
2005-07-27 11:20:00,30.35,30.44,30.33,30.42,38900.0,20.4928,20.5536,20.4793,20.5401,38900.0
2005-07-27 11:25:00,30.42,30.42,30.34,30.36,21600.0,20.5401,20.5401,20.4861,20.4996,21600.0
2005-07-27 11:30:00,30.36,30.4,30.35,30.39,14900.0,20.4996,20.5266,20.4928,20.5198,14900.0
2005-07-27 11:35:00,30.4,30.45,30.4,30.42,27400.0,20.5266,20.5603,20.5266,20.5401,27400.0
2005-07-27 11:40:00,30.41,30.41,30.36,30.39,21500.0,20.5333,20.5333,20.4996,20.5198,21500.0
2005-07-27 11:45:00,30.4,30.42,30.37,30.4,17000.0,20.5266,20.5401,20.5063,20.5266,17000.0
2005-07-27 11:50:00,30.4,30.41,30.39,30.4,14300.0,20.5266,20.5333,20.5198,20.5266,14300.0
2005-07-27 11:55:00,30.4,30.41,30.4,30.41,7300.0,20.5266,20.5333,20.5266,20.5333,7300.0
2005-07-27 12:00:00,30.41,30.48,30.41,30.47,12300.0,20.5333,20.5806,20.5333,20.5738,12300.0
2005-07-27 12:05:00,30.47,30.5,30.46,30.49,10600.0,20.5738,20.5941,20.5671,20.5874,10600.0
2005-07-27 12:10:00,30.49,30.5,30.48,30.48,8900.0,20.5874,20.5941,20.5806,20.5806,8900.0
2005-07-27 12:15:00,30.49,30.5,30.48,30.49,5400.0,20.5874,20.5941,20.5806,20.5874,5400.0
2005-07-27 12:20:00,30.49,30.49,30.47,30.47,7300.0,20.5874,20.5874,20.5738,20.5738,7300.0
2005-07-27 12:25:00,30.47,30.47,30.46,30.46,8400.0,20.5738,20.5738,20.5671,20.5671,8400.0
2005-07-27 12:30:00,30.46,30.5,30.45,30.49,33000.0,20.5671,20.5941,20.5603,20.5874,33000.0
2005-07-27 12:35:00,30.49,30.5,30.46,30.46,61400.0,20.5874,20.5941,20.5671,20.5671,61400.0
2005-07-27 12:40:00,30.47,30.49,30.46,30.48,16900.0,20.5738,20.5874,20.5671,20.5806,16900.0
2005-07-27 12:45:00,30.49,30.49,30.47,30.48,7800.0,20.5874,20.5874,20.5738,20.5806,7800.0
2005-07-27 12:50:00,30.48,30.49,30.47,30.48,14200.0,20.5806,20.5874,20.5738,20.5806,14200.0
2005-07-27 12:55:00,30.48,30.48,30.46,30.47,43600.0,20.5806,20.5806,20.5671,20.5738,43600.0
2005-07-27 13:00:00,30.47,30.49,30.47,30.48,12400.0,20.5738,20.5874,20.5738,20.5806,12400.0
2005-07-27 13:05:00,30.47,30.48,30.47,30.48,12700.0,20.5738,20.5806,20.5738,20.5806,12700.0
2005-07-27 13:10:00,30.48,30.49,30.45,30.49,24900.0,20.5806,20.5874,20.5603,20.5874,24900.0
2005-07-27 13:15:00,30.49,30.5,30.47,30.49,10300.0,20.5874,20.5941,20.5738,20.5874,10300.0
2005-07-27 13:20:00,30.48,30.5,30.48,30.49,13200.0,20.5806,20.5941,20.5806,20.5874,13200.0
2005-07-27 13:25:00,30.49,30.49,30.48,30.49,17000.0,20.5874,20.5874,20.5806,20.5874,17000.0
2005-07-27 13:30:00,30.49,30.5,30.48,30.5,18300.0,20.5874,20.5941,20.5806,20.5941,18300.0
2005-07-27 13:35:00,30.49,30.5,30.47,30.5,22100.0,20.5874,20.5941,20.5738,20.5941,22100.0
2005-07-27 13:40:00,30.49,30.5,30.48,30.49,13700.0,20.5874,20.5941,20.5806,20.5874,13700.0
2005-07-27 13:45:00,30.49,30.5,30.48,30.48,13100.0,20.5874,20.5941,20.5806,20.5806,13100.0
2005-07-27 13:50:00,30.49,30.5,30.46,30.46,12800.0,20.5874,20.5941,20.5671,20.5671,12800.0
2005-07-27 13:55:00,30.48,30.5,30.45,30.5,25000.0,20.5806,20.5941,20.5603,20.5941,25000.0
2005-07-27 14:00:00,30.49,30.5,30.47,30.5,47600.0,20.5874,20.5941,20.5738,20.5941,47600.0
2005-07-27 14:05:00,30.5,30.51,30.48,30.49,33100.0,20.5941,20.6009,20.5806,20.5874,33100.0
2005-07-27 14:10:00,30.49,30.5,30.48,30.5,38300.0,20.5874,20.5941,20.5806,20.5941,38300.0
2005-07-27 14:15:00,30.5,30.52,30.47,30.49,61500.0,20.5941,20.6076,20.5738,20.5874,61500.0
2005-07-27 14:20:00,30.5,30.54,30.47,30.47,21300.0,20.5941,20.6211,20.5738,20.5738,21300.0
2005-07-27 14:25:00,30.48,30.5,30.48,30.48,20700.0,20.5806,20.5941,20.5806,20.5806,20700.0
2005-07-27 14:30:00,30.5,30.51,30.48,30.48,27300.0,20.5941,20.6009,20.5806,20.5806,27300.0
2005-07-27 14:35:00,30.48,30.51,30.46,30.5,32500.0,20.5806,20.6009,20.5671,20.5941,32500.0
2005-07-27 14:40:00,30.5,30.51,30.47,30.47,12700.0,20.5941,20.6009,20.5738,20.5738,12700.0
2005-07-27 14:45:00,30.48,30.5,30.47,30.5,26400.0,20.5806,20.5941,20.5738,20.5941,26400.0
2005-07-27 14:50:00,30.5,30.52,30.49,30.51,55300.0,20.5941,20.6076,20.5874,20.6009,55300.0
2005-07-27 14:55:00,30.51,30.55,30.5,30.55,88500.0,20.6009,20.6279,20.5941,20.6279,88500.0
2005-07-27 15:00:00,30.55,30.58,30.54,30.57,39000.0,20.6279,20.6481,20.6211,20.6414,39000.0
2005-07-27 15:05:00,30.56,30.57,30.51,30.52,47600.0,20.6346,20.6414,20.6009,20.6076,47600.0
2005-07-27 15:10:00,30.52,30.53,30.51,30.52,30500.0,20.6076,20.6144,20.6009,20.6076,30500.0
2005-07-27 15:15:00,30.52,30.52,30.5,30.52,17600.0,20.6076,20.6076,20.5941,20.6076,17600.0
2005-07-27 15:20:00,30.52,30.54,30.52,30.53,36300.0,20.6076,20.6211,20.6076,20.6144,36300.0
2005-07-27 15:25:00,30.53,30.56,30.52,30.53,40500.0,20.6144,20.6346,20.6076,20.6144,40500.0
2005-07-27 15:30:00,30.52,30.53,30.47,30.48,42200.0,20.6076,20.6144,20.5738,20.5806,42200.0
2005-07-27 15:35:00,30.48,30.48,30.45,30.47,63700.0,20.5806,20.5806,20.5603,20.5738,63700.0
2005-07-27 15:40:00,30.46,30.47,30.39,30.4,55700.0,20.5671,20.5738,20.5198,20.5266,55700.0
2005-07-27 15:45:00,30.4,30.44,30.4,30.43,45300.0,20.5266,20.5536,20.5266,20.5468,45300.0
2005-07-27 15:50:00,30.43,30.47,30.42,30.46,55200.0,20.5468,20.5738,20.5401,20.5671,55200.0
2005-07-27 15:55:00,30.47,30.47,30.45,30.47,46200.0,20.5738,20.5738,20.5603,20.5738,46200.0
2005-07-28 09:30:00,30.8,31.03,30.8,31.03,132600.0,20.7967,20.952,20.7967,20.952,132600.0
2005-07-28 09:35:00,31.01,31.14,31.01,31.03,80700.0,20.9385,21.0262,20.9385,20.952,80700.0
2005-07-28 09:40:00,31.03,31.06,30.97,31.06,52300.0,20.952,20.9722,20.9115,20.9722,52300.0
2005-07-28 09:45:00,31.04,31.04,30.9,30.92,53300.0,20.9587,20.9587,20.8642,20.8777,53300.0
2005-07-28 09:50:00,30.92,31.0,30.92,31.0,65200.0,20.8777,20.9317,20.8777,20.9317,65200.0
2005-07-28 09:55:00,31.0,31.0,30.93,30.94,33400.0,20.9317,20.9317,20.8844,20.8912,33400.0
2005-07-28 10:00:00,30.94,30.95,30.85,30.86,53000.0,20.8912,20.8979,20.8304,20.8372,53000.0
2005-07-28 10:05:00,30.85,30.85,30.79,30.8,58400.0,20.8304,20.8304,20.7899,20.7967,58400.0
2005-07-28 10:10:00,30.78,30.78,30.69,30.69,50200.0,20.7832,20.7832,20.7224,20.7224,50200.0
2005-07-28 10:15:00,30.7,30.7,30.61,30.61,25400.0,20.7291,20.7291,20.6684,20.6684,25400.0
2005-07-28 10:20:00,30.61,30.64,30.6,30.64,76200.0,20.6684,20.6886,20.6616,20.6886,76200.0
2005-07-28 10:25:00,30.66,30.69,30.63,30.67,41200.0,20.7021,20.7224,20.6819,20.7089,41200.0
2005-07-28 10:30:00,30.68,30.69,30.66,30.69,42100.0,20.7156,20.7224,20.7021,20.7224,42100.0
2005-07-28 10:35:00,30.69,30.72,30.67,30.72,36500.0,20.7224,20.7427,20.7089,20.7427,36500.0
2005-07-28 10:40:00,30.72,30.78,30.72,30.76,46000.0,20.7427,20.7832,20.7427,20.7697,46000.0
2005-07-28 10:45:00,30.76,30.76,30.73,30.73,17100.0,20.7697,20.7697,20.7494,20.7494,17100.0
2005-07-28 10:50:00,30.73,30.73,30.66,30.67,19900.0,20.7494,20.7494,20.7021,20.7089,19900.0
2005-07-28 10:55:00,30.66,30.67,30.62,30.66,45600.0,20.7021,20.7089,20.6751,20.7021,45600.0
2005-07-28 11:00:00,30.66,30.66,30.62,30.63,31900.0,20.7021,20.7021,20.6751,20.6819,31900.0
2005-07-28 11:05:00,30.63,30.64,30.61,30.63,20700.0,20.6819,20.6886,20.6684,20.6819,20700.0
2005-07-28 11:10:00,30.63,30.64,30.58,30.59,21000.0,20.6819,20.6886,20.6481,20.6549,21000.0
2005-07-28 11:15:00,30.6,30.63,30.6,30.63,34100.0,20.6616,20.6819,20.6616,20.6819,34100.0
2005-07-28 11:20:00,30.64,30.66,30.64,30.65,27000.0,20.6886,20.7021,20.6886,20.6954,27000.0
2005-07-28 11:25:00,30.65,30.65,30.6,30.63,33500.0,20.6954,20.6954,20.6616,20.6819,33500.0
2005-07-28 11:30:00,30.63,30.66,30.61,30.62,20500.0,20.6819,20.7021,20.6684,20.6751,20500.0
2005-07-28 11:35:00,30.62,30.68,30.61,30.67,46500.0,20.6751,20.7156,20.6684,20.7089,46500.0
2005-07-28 11:40:00,30.68,30.84,30.68,30.8,52400.0,20.7156,20.8237,20.7156,20.7967,52400.0
2005-07-28 11:45:00,30.8,30.8,30.73,30.73,22100.0,20.7967,20.7967,20.7494,20.7494,22100.0
2005-07-28 11:50:00,30.73,30.74,30.69,30.71,31700.0,20.7494,20.7562,20.7224,20.7359,31700.0
2005-07-28 11:55:00,30.71,30.72,30.71,30.72,42400.0,20.7359,20.7427,20.7359,20.7427,42400.0
2005-07-28 12:00:00,30.73,30.74,30.7,30.74,29800.0,20.7494,20.7562,20.7291,20.7562,29800.0
2005-07-28 12:05:00,30.74,30.75,30.72,30.72,21200.0,20.7562,20.7629,20.7427,20.7427,21200.0
2005-07-28 12:10:00,30.72,30.77,30.71,30.77,48500.0,20.7427,20.7764,20.7359,20.7764,48500.0
2005-07-28 12:15:00,30.77,30.77,30.73,30.73,17300.0,20.7764,20.7764,20.7494,20.7494,17300.0
2005-07-28 12:20:00,30.72,30.73,30.68,30.68,29300.0,20.7427,20.7494,20.7156,20.7156,29300.0
2005-07-28 12:25:00,30.69,30.7,30.67,30.67,13800.0,20.7224,20.7291,20.7089,20.7089,13800.0
2005-07-28 12:30:00,30.67,30.68,30.65,30.66,38200.0,20.7089,20.7156,20.6954,20.7021,38200.0
2005-07-28 12:35:00,30.66,30.67,30.65,30.67,30500.0,20.7021,20.7089,20.6954,20.7089,30500.0
2005-07-28 12:40:00,30.67,30.68,30.66,30.66,15700.0,20.7089,20.7156,20.7021,20.7021,15700.0
2005-07-28 12:45:00,30.66,30.67,30.64,30.65,21200.0,20.7021,20.7089,20.6886,20.6954,21200.0
2005-07-28 12:50:00,30.66,30.7,30.66,30.7,28800.0,20.7021,20.7291,20.7021,20.7291,28800.0
2005-07-28 12:55:00,30.7,30.72,30.69,30.69,27600.0,20.7291,20.7427,20.7224,20.7224,27600.0
2005-07-28 13:00:00,30.7,30.72,30.69,30.7,38500.0,20.7291,20.7427,20.7224,20.7291,38500.0
2005-07-28 13:05:00,30.7,30.71,30.68,30.71,24000.0,20.7291,20.7359,20.7156,20.7359,24000.0
2005-07-28 13:10:00,30.71,30.76,30.7,30.76,50600.0,20.7359,20.7697,20.7291,20.7697,50600.0
2005-07-28 13:15:00,30.76,30.77,30.69,30.7,70500.0,20.7697,20.7764,20.7224,20.7291,70500.0
2005-07-28 13:20:00,30.7,30.73,30.7,30.73,69800.0,20.7291,20.7494,20.7291,20.7494,69800.0
2005-07-28 13:25:00,30.73,30.74,30.72,30.73,67000.0,20.7494,20.7562,20.7427,20.7494,67000.0
2005-07-28 13:30:00,30.74,30.75,30.72,30.75,59400.0,20.7562,20.7629,20.7427,20.7629,59400.0
2005-07-28 13:35:00,30.75,30.78,30.75,30.78,19400.0,20.7629,20.7832,20.7629,20.7832,19400.0
2005-07-28 13:40:00,30.78,30.78,30.75,30.75,44500.0,20.7832,20.7832,20.7629,20.7629,44500.0
2005-07-28 13:45:00,30.75,30.75,30.71,30.72,48400.0,20.7629,20.7629,20.7359,20.7427,48400.0
2005-07-28 13:50:00,30.72,30.74,30.71,30.74,31500.0,20.7427,20.7562,20.7359,20.7562,31500.0
2005-07-28 13:55:00,30.73,30.74,30.72,30.74,12800.0,20.7494,20.7562,20.7427,20.7562,12800.0
2005-07-28 14:00:00,30.73,30.74,30.71,30.73,22300.0,20.7494,20.7562,20.7359,20.7494,22300.0
2005-07-28 14:05:00,30.73,30.75,30.73,30.75,19600.0,20.7494,20.7629,20.7494,20.7629,19600.0
2005-07-28 14:10:00,30.75,30.75,30.74,30.74,27900.0,20.7629,20.7629,20.7562,20.7562,27900.0
2005-07-28 14:15:00,30.74,30.75,30.73,30.73,31500.0,20.7562,20.7629,20.7494,20.7494,31500.0
2005-07-28 14:20:00,30.73,30.74,30.72,30.73,20500.0,20.7494,20.7562,20.7427,20.7494,20500.0
2005-07-28 14:25:00,30.73,30.74,30.72,30.74,45700.0,20.7494,20.7562,20.7427,20.7562,45700.0
2005-07-28 14:30:00,30.74,30.79,30.74,30.79,34900.0,20.7562,20.7899,20.7562,20.7899,34900.0
2005-07-28 14:35:00,30.8,30.8,30.78,30.78,28500.0,20.7967,20.7967,20.7832,20.7832,28500.0
2005-07-28 14:40:00,30.78,30.79,30.76,30.77,34200.0,20.7832,20.7899,20.7697,20.7764,34200.0
2005-07-28 14:45:00,30.77,30.78,30.76,30.78,36600.0,20.7764,20.7832,20.7697,20.7832,36600.0
2005-07-28 14:50:00,30.78,30.82,30.78,30.8,95300.0,20.7832,20.8102,20.7832,20.7967,95300.0
2005-07-28 14:55:00,30.81,30.81,30.77,30.78,68900.0,20.8034,20.8034,20.7764,20.7832,68900.0
2005-07-28 15:00:00,30.77,30.78,30.73,30.74,40800.0,20.7764,20.7832,20.7494,20.7562,40800.0
2005-07-28 15:05:00,30.74,30.74,30.71,30.72,56300.0,20.7562,20.7562,20.7359,20.7427,56300.0
2005-07-28 15:10:00,30.72,30.72,30.7,30.72,28900.0,20.7427,20.7427,20.7291,20.7427,28900.0
2005-07-28 15:15:00,30.72,30.73,30.71,30.73,58700.0,20.7427,20.7494,20.7359,20.7494,58700.0
2005-07-28 15:20:00,30.73,30.76,30.72,30.76,55400.0,20.7494,20.7697,20.7427,20.7697,55400.0
2005-07-28 15:25:00,30.76,30.76,30.75,30.76,40400.0,20.7697,20.7697,20.7629,20.7697,40400.0
2005-07-28 15:30:00,30.76,30.76,30.75,30.75,62400.0,20.7697,20.7697,20.7629,20.7629,62400.0
2005-07-28 15:35:00,30.75,30.76,30.74,30.74,54600.0,20.7629,20.7697,20.7562,20.7562,54600.0
2005-07-28 15:40:00,30.75,30.75,30.71,30.72,51700.0,20.7629,20.7629,20.7359,20.7427,51700.0
2005-07-28 15:45:00,30.73,30.74,30.72,30.74,45100.0,20.7494,20.7562,20.7427,20.7562,45100.0
2005-07-28 15:50:00,30.73,30.83,30.73,30.83,274600.0,20.7494,20.8169,20.7494,20.8169,274600.0
2005-07-28 15:55:00,30.78,30.83,30.78,30.83,108600.0,20.7832,20.8169,20.7832,20.8169,108600.0
2005-07-29 09:30:00,31.0,31.13,31.0,31.02,160300.0,20.9317,21.0195,20.9317,20.9452,160300.0
2005-07-29 09:35:00,31.01,31.05,31.01,31.05,272200.0,20.9385,20.9655,20.9385,20.9655,272200.0
2005-07-29 09:40:00,31.02,31.1,31.02,31.07,70000.0,20.9452,20.9992,20.9452,20.979,70000.0
2005-07-29 09:45:00,31.07,31.1,31.06,31.06,84800.0,20.979,20.9992,20.9722,20.9722,84800.0
2005-07-29 09:50:00,31.05,31.11,31.04,31.1,58700.0,20.9655,21.006,20.9587,20.9992,58700.0
2005-07-29 09:55:00,31.1,31.15,31.1,31.11,74800.0,20.9992,21.033,20.9992,21.006,74800.0
2005-07-29 10:00:00,31.11,31.21,31.1,31.11,133600.0,21.006,21.0735,20.9992,21.006,133600.0
2005-07-29 10:05:00,31.1,31.11,31.06,31.08,85200.0,20.9992,21.006,20.9722,20.9857,85200.0
2005-07-29 10:10:00,31.08,31.13,31.07,31.09,21200.0,20.9857,21.0195,20.979,20.9925,21200.0
2005-07-29 10:15:00,31.09,31.14,31.09,31.1,77600.0,20.9925,21.0262,20.9925,20.9992,77600.0
2005-07-29 10:20:00,31.09,31.09,31.04,31.06,83500.0,20.9925,20.9925,20.9587,20.9722,83500.0
2005-07-29 10:25:00,31.06,31.13,31.06,31.12,66200.0,20.9722,21.0195,20.9722,21.0127,66200.0
2005-07-29 10:30:00,31.12,31.13,31.1,31.13,69300.0,21.0127,21.0195,20.9992,21.0195,69300.0
2005-07-29 10:35:00,31.13,31.13,31.1,31.1,58200.0,21.0195,21.0195,20.9992,20.9992,58200.0
2005-07-29 10:40:00,31.1,31.12,31.08,31.12,90600.0,20.9992,21.0127,20.9857,21.0127,90600.0
2005-07-29 10:45:00,31.1,31.12,31.08,31.1,38000.0,20.9992,21.0127,20.9857,20.9992,38000.0
2005-07-29 10:50:00,31.11,31.13,31.09,31.11,43100.0,21.006,21.0195,20.9925,21.006,43100.0
2005-07-29 10:55:00,31.1,31.11,31.1,31.11,18000.0,20.9992,21.006,20.9992,21.006,18000.0
2005-07-29 11:00:00,31.1,31.12,31.09,31.1,35100.0,20.9992,21.0127,20.9925,20.9992,35100.0
2005-07-29 11:05:00,31.09,31.12,31.07,31.11,33200.0,20.9925,21.0127,20.979,21.006,33200.0
2005-07-29 11:10:00,31.12,31.12,31.1,31.12,14600.0,21.0127,21.0127,20.9992,21.0127,14600.0
2005-07-29 11:15:00,31.12,31.12,31.1,31.12,14600.0,21.0127,21.0127,20.9992,21.0127,14600.0
2005-07-29 11:20:00,31.12,31.13,31.11,31.11,28200.0,21.0127,21.0195,21.006,21.006,28200.0
2005-07-29 11:25:00,31.12,31.14,31.11,31.12,32500.0,21.0127,21.0262,21.006,21.0127,32500.0
2005-07-29 11:30:00,31.11,31.17,31.11,31.16,171100.0,21.006,21.0465,21.006,21.0397,171100.0
2005-07-29 11:35:00,31.16,31.18,31.16,31.17,54600.0,21.0397,21.0532,21.0397,21.0465,54600.0
2005-07-29 11:40:00,31.16,31.17,31.16,31.17,38400.0,21.0397,21.0465,21.0397,21.0465,38400.0
2005-07-29 11:45:00,31.16,31.17,31.15,31.16,52600.0,21.0397,21.0465,21.033,21.0397,52600.0
2005-07-29 11:50:00,31.16,31.16,31.12,31.13,111700.0,21.0397,21.0397,21.0127,21.0195,111700.0
2005-07-29 11:55:00,31.13,31.15,31.11,31.12,12200.0,21.0195,21.033,21.006,21.0127,12200.0
2005-07-29 12:00:00,31.12,31.13,31.11,31.11,13600.0,21.0127,21.0195,21.006,21.006,13600.0
2005-07-29 12:05:00,31.11,31.14,31.1,31.14,26200.0,21.006,21.0262,20.9992,21.0262,26200.0
2005-07-29 12:10:00,31.14,31.14,31.1,31.12,359200.0,21.0262,21.0262,20.9992,21.0127,359200.0
2005-07-29 12:15:00,31.11,31.14,31.11,31.12,13900.0,21.006,21.0262,21.006,21.0127,13900.0
2005-07-29 12:20:00,31.12,31.12,31.09,31.1,132100.0,21.0127,21.0127,20.9925,20.9992,132100.0
2005-07-29 12:25:00,31.1,31.15,31.09,31.13,23300.0,20.9992,21.033,20.9925,21.0195,23300.0
2005-07-29 12:30:00,31.13,31.13,31.09,31.09,20900.0,21.0195,21.0195,20.9925,20.9925,20900.0
2005-07-29 12:35:00,31.1,31.1,31.08,31.09,10200.0,20.9992,20.9992,20.9857,20.9925,10200.0
2005-07-29 12:40:00,31.1,31.12,31.09,31.11,33600.0,20.9992,21.0127,20.9925,21.006,33600.0
2005-07-29 12:45:00,31.12,31.14,31.11,31.12,26000.0,21.0127,21.0262,21.006,21.0127,26000.0
2005-07-29 12:50:00,31.11,31.12,31.09,31.1,98800.0,21.006,21.0127,20.9925,20.9992,98800.0
2005-07-29 12:55:00,31.11,31.11,31.08,31.1,22400.0,21.006,21.006,20.9857,20.9992,22400.0
2005-07-29 13:00:00,31.1,31.11,31.1,31.1,11300.0,20.9992,21.006,20.9992,20.9992,11300.0
2005-07-29 13:05:00,31.09,31.1,31.08,31.08,13200.0,20.9925,20.9992,20.9857,20.9857,13200.0
2005-07-29 13:10:00,31.08,31.1,31.08,31.09,20700.0,20.9857,20.9992,20.9857,20.9925,20700.0
2005-07-29 13:15:00,31.08,31.1,31.08,31.1,16800.0,20.9857,20.9992,20.9857,20.9992,16800.0
2005-07-29 13:20:00,31.09,31.09,31.05,31.06,43400.0,20.9925,20.9925,20.9655,20.9722,43400.0
2005-07-29 13:25:00,31.05,31.06,31.02,31.05,33800.0,20.9655,20.9722,20.9452,20.9655,33800.0
2005-07-29 13:30:00,31.05,31.09,31.05,31.08,49300.0,20.9655,20.9925,20.9655,20.9857,49300.0
2005-07-29 13:35:00,31.09,31.1,31.07,31.08,37200.0,20.9925,20.9992,20.979,20.9857,37200.0
2005-07-29 13:40:00,31.08,31.13,31.08,31.12,40700.0,20.9857,21.0195,20.9857,21.0127,40700.0
2005-07-29 13:45:00,31.11,31.15,31.11,31.14,124200.0,21.006,21.033,21.006,21.0262,124200.0
2005-07-29 13:50:00,31.14,31.17,31.13,31.16,64300.0,21.0262,21.0465,21.0195,21.0397,64300.0
2005-07-29 13:55:00,31.15,31.18,31.15,31.18,32800.0,21.033,21.0532,21.033,21.0532,32800.0
2005-07-29 14:00:00,31.17,31.18,31.16,31.16,14200.0,21.0465,21.0532,21.0397,21.0397,14200.0
2005-07-29 14:05:00,31.16,31.19,31.16,31.18,22500.0,21.0397,21.06,21.0397,21.0532,22500.0
2005-07-29 14:10:00,31.18,31.2,31.13,31.13,59100.0,21.0532,21.0668,21.0195,21.0195,59100.0
2005-07-29 14:15:00,31.13,31.14,31.1,31.12,71400.0,21.0195,21.0262,20.9992,21.0127,71400.0
2005-07-29 14:20:00,31.12,31.16,31.12,31.15,36700.0,21.0127,21.0397,21.0127,21.033,36700.0
2005-07-29 14:25:00,31.15,31.18,31.15,31.16,50300.0,21.033,21.0532,21.033,21.0397,50300.0
2005-07-29 14:30:00,31.16,31.17,31.13,31.14,27600.0,21.0397,21.0465,21.0195,21.0262,27600.0
2005-07-29 14:35:00,31.14,31.15,31.12,31.15,20900.0,21.0262,21.033,21.0127,21.033,20900.0
2005-07-29 14:40:00,31.14,31.15,31.13,31.14,40400.0,21.0262,21.033,21.0195,21.0262,40400.0
2005-07-29 14:45:00,31.15,31.2,31.15,31.17,43100.0,21.033,21.0668,21.033,21.0465,43100.0
2005-07-29 14:50:00,31.17,31.2,31.16,31.17,40600.0,21.0465,21.0668,21.0397,21.0465,40600.0
2005-07-29 14:55:00,31.17,31.19,31.17,31.17,15900.0,21.0465,21.06,21.0465,21.0465,15900.0
2005-07-29 15:00:00,31.17,31.18,31.16,31.16,44500.0,21.0465,21.0532,21.0397,21.0397,44500.0
2005-07-29 15:05:00,31.16,31.17,31.16,31.16,25900.0,21.0397,21.0465,21.0397,21.0397,25900.0
2005-07-29 15:10:00,31.16,31.18,31.15,31.16,53700.0,21.0397,21.0532,21.033,21.0397,53700.0
2005-07-29 15:15:00,31.16,31.17,31.1,31.16,67400.0,21.0397,21.0465,20.9992,21.0397,67400.0
2005-07-29 15:20:00,31.14,31.15,31.06,31.09,116300.0,21.0262,21.033,20.9722,20.9925,116300.0
2005-07-29 15:25:00,31.09,31.14,31.08,31.08,52600.0,20.9925,21.0262,20.9857,20.9857,52600.0
2005-07-29 15:30:00,31.08,31.09,31.02,31.03,62100.0,20.9857,20.9925,20.9452,20.952,62100.0
2005-07-29 15:35:00,31.03,31.1,31.02,31.08,42100.0,20.952,20.9992,20.9452,20.9857,42100.0
2005-07-29 15:40:00,31.09,31.09,31.02,31.03,35500.0,20.9925,20.9925,20.9452,20.952,35500.0
2005-07-29 15:45:00,31.02,31.05,31.0,31.03,67200.0,20.9452,20.9655,20.9317,20.952,67200.0
2005-07-29 15:50:00,31.03,31.03,31.02,31.03,46800.0,20.952,20.952,20.9452,20.952,46800.0
2005-07-29 15:55:00,31.02,31.03,31.0,31.03,128000.0,20.9452,20.952,20.9317,20.952,128000.0
2005-08-01 09:30:00,31.16,31.32,31.13,31.26,105500.0,21.0397,21.1478,21.0195,21.1073,105500.0
2005-08-01 09:35:00,31.3,31.33,31.26,31.3,33800.0,21.1343,21.1545,21.1073,21.1343,33800.0
2005-08-01 09:40:00,31.26,31.31,31.25,31.26,33100.0,21.1073,21.141,21.1005,21.1073,33100.0
2005-08-01 09:45:00,31.27,31.35,31.26,31.35,67700.0,21.114,21.168,21.1073,21.168,67700.0
2005-08-01 09:50:00,31.35,31.39,31.34,31.37,137100.0,21.168,21.195,21.1613,21.1815,137100.0
2005-08-01 09:55:00,31.35,31.36,31.27,31.29,28900.0,21.168,21.1748,21.114,21.1275,28900.0
2005-08-01 10:00:00,31.29,31.29,31.24,31.25,56000.0,21.1275,21.1275,21.0938,21.1005,56000.0
2005-08-01 10:05:00,31.25,31.27,31.22,31.25,86800.0,21.1005,21.114,21.0803,21.1005,86800.0
2005-08-01 10:10:00,31.25,31.26,31.22,31.24,44500.0,21.1005,21.1073,21.0803,21.0938,44500.0
2005-08-01 10:15:00,31.25,31.25,31.22,31.23,51300.0,21.1005,21.1005,21.0803,21.087,51300.0
2005-08-01 10:20:00,31.23,31.24,31.21,31.21,52500.0,21.087,21.0938,21.0735,21.0735,52500.0
2005-08-01 10:25:00,31.21,31.22,31.16,31.18,60100.0,21.0735,21.0803,21.0397,21.0532,60100.0
2005-08-01 10:30:00,31.17,31.24,31.12,31.19,60500.0,21.0465,21.0938,21.0127,21.06,60500.0
2005-08-01 10:35:00,31.19,31.21,31.06,31.06,41000.0,21.06,21.0735,20.9722,20.9722,41000.0
2005-08-01 10:40:00,31.06,31.06,31.01,31.02,47600.0,20.9722,20.9722,20.9385,20.9452,47600.0
2005-08-01 10:45:00,31.02,31.05,30.97,30.97,65300.0,20.9452,20.9655,20.9115,20.9115,65300.0
2005-08-01 10:50:00,30.97,30.98,30.84,30.85,49300.0,20.9115,20.9182,20.8237,20.8304,49300.0
2005-08-01 10:55:00,30.86,30.92,30.85,30.92,31800.0,20.8372,20.8777,20.8304,20.8777,31800.0
2005-08-01 11:00:00,30.91,30.95,30.88,30.95,20900.0,20.8709,20.8979,20.8507,20.8979,20900.0
2005-08-01 11:05:00,30.96,30.99,30.94,30.96,40800.0,20.9047,20.925,20.8912,20.9047,40800.0
2005-08-01 11:10:00,30.96,30.99,30.92,30.96,21500.0,20.9047,20.925,20.8777,20.9047,21500.0
2005-08-01 11:15:00,30.96,31.0,30.95,31.0,17300.0,20.9047,20.9317,20.8979,20.9317,17300.0
2005-08-01 11:20:00,31.0,31.01,30.99,31.0,32900.0,20.9317,20.9385,20.925,20.9317,32900.0
2005-08-01 11:25:00,31.01,31.07,31.0,31.06,44100.0,20.9385,20.979,20.9317,20.9722,44100.0
2005-08-01 11:30:00,31.06,31.1,31.06,31.09,27900.0,20.9722,20.9992,20.9722,20.9925,27900.0
2005-08-01 11:35:00,31.09,31.09,31.07,31.07,24800.0,20.9925,20.9925,20.979,20.979,24800.0
2005-08-01 11:40:00,31.07,31.14,31.07,31.13,41600.0,20.979,21.0262,20.979,21.0195,41600.0
2005-08-01 11:45:00,31.14,31.14,31.11,31.13,22200.0,21.0262,21.0262,21.006,21.0195,22200.0
2005-08-01 11:50:00,31.14,31.14,31.1,31.1,17000.0,21.0262,21.0262,20.9992,20.9992,17000.0
2005-08-01 11:55:00,31.1,31.12,31.08,31.11,19700.0,20.9992,21.0127,20.9857,21.006,19700.0
2005-08-01 12:00:00,31.09,31.14,31.09,31.13,27700.0,20.9925,21.0262,20.9925,21.0195,27700.0
2005-08-01 12:05:00,31.13,31.16,31.13,31.16,15800.0,21.0195,21.0397,21.0195,21.0397,15800.0
2005-08-01 12:10:00,31.16,31.16,31.1,31.11,26500.0,21.0397,21.0397,20.9992,21.006,26500.0
2005-08-01 12:15:00,31.1,31.13,31.08,31.13,16400.0,20.9992,21.0195,20.9857,21.0195,16400.0
2005-08-01 12:20:00,31.12,31.12,31.08,31.08,16500.0,21.0127,21.0127,20.9857,20.9857,16500.0
2005-08-01 12:25:00,31.09,31.09,31.05,31.05,13100.0,20.9925,20.9925,20.9655,20.9655,13100.0
2005-08-01 12:30:00,31.05,31.05,31.04,31.05,17800.0,20.9655,20.9655,20.9587,20.9655,17800.0
2005-08-01 12:35:00,31.05,31.09,31.04,31.06,29200.0,20.9655,20.9925,20.9587,20.9722,29200.0
2005-08-01 12:40:00,31.06,31.07,31.04,31.07,41200.0,20.9722,20.979,20.9587,20.979,41200.0
2005-08-01 12:45:00,31.07,31.07,31.03,31.04,33000.0,20.979,20.979,20.952,20.9587,33000.0
2005-08-01 12:50:00,31.04,31.04,31.01,31.01,17300.0,20.9587,20.9587,20.9385,20.9385,17300.0
2005-08-01 12:55:00,31.01,31.04,31.0,31.02,28600.0,20.9385,20.9587,20.9317,20.9452,28600.0
2005-08-01 13:00:00,31.02,31.06,31.02,31.06,21700.0,20.9452,20.9722,20.9452,20.9722,21700.0
2005-08-01 13:05:00,31.06,31.06,31.03,31.04,22700.0,20.9722,20.9722,20.952,20.9587,22700.0
2005-08-01 13:10:00,31.04,31.06,31.03,31.06,35600.0,20.9587,20.9722,20.952,20.9722,35600.0
2005-08-01 13:15:00,31.05,31.07,31.04,31.06,26200.0,20.9655,20.979,20.9587,20.9722,26200.0
2005-08-01 13:20:00,31.06,31.07,31.06,31.06,18800.0,20.9722,20.979,20.9722,20.9722,18800.0
2005-08-01 13:25:00,31.06,31.07,31.05,31.05,11800.0,20.9722,20.979,20.9655,20.9655,11800.0
2005-08-01 13:30:00,31.06,31.06,31.05,31.06,20400.0,20.9722,20.9722,20.9655,20.9722,20400.0
2005-08-01 13:35:00,31.05,31.06,31.05,31.05,13700.0,20.9655,20.9722,20.9655,20.9655,13700.0
2005-08-01 13:40:00,31.06,31.06,31.05,31.06,20500.0,20.9722,20.9722,20.9655,20.9722,20500.0
2005-08-01 13:45:00,31.05,31.06,31.05,31.05,8400.0,20.9655,20.9722,20.9655,20.9655,8400.0
2005-08-01 13:50:00,31.05,31.07,31.05,31.06,34600.0,20.9655,20.979,20.9655,20.9722,34600.0
2005-08-01 13:55:00,31.06,31.07,31.05,31.07,25900.0,20.9722,20.979,20.9655,20.979,25900.0
2005-08-01 14:00:00,31.07,31.08,31.06,31.08,17500.0,20.979,20.9857,20.9722,20.9857,17500.0
2005-08-01 14:05:00,31.08,31.12,31.08,31.1,25300.0,20.9857,21.0127,20.9857,20.9992,25300.0
2005-08-01 14:10:00,31.1,31.16,31.1,31.13,45200.0,20.9992,21.0397,20.9992,21.0195,45200.0
2005-08-01 14:15:00,31.13,31.14,31.12,31.13,14100.0,21.0195,21.0262,21.0127,21.0195,14100.0
2005-08-01 14:20:00,31.14,31.15,31.13,31.15,36300.0,21.0262,21.033,21.0195,21.033,36300.0
2005-08-01 14:25:00,31.15,31.16,31.14,31.15,50500.0,21.033,21.0397,21.0262,21.033,50500.0
2005-08-01 14:30:00,31.15,31.16,31.14,31.15,21900.0,21.033,21.0397,21.0262,21.033,21900.0
2005-08-01 14:35:00,31.14,31.15,31.13,31.14,33600.0,21.0262,21.033,21.0195,21.0262,33600.0
2005-08-01 14:40:00,31.14,31.15,31.13,31.14,45500.0,21.0262,21.033,21.0195,21.0262,45500.0
2005-08-01 14:45:00,31.14,31.14,31.11,31.11,64500.0,21.0262,21.0262,21.006,21.006,64500.0
2005-08-01 14:50:00,31.11,31.11,31.06,31.07,60800.0,21.006,21.006,20.9722,20.979,60800.0
2005-08-01 14:55:00,31.07,31.07,31.05,31.06,79300.0,20.979,20.979,20.9655,20.9722,79300.0
2005-08-01 15:00:00,31.06,31.08,31.05,31.07,24800.0,20.9722,20.9857,20.9655,20.979,24800.0
2005-08-01 15:05:00,31.06,31.08,31.05,31.08,30100.0,20.9722,20.9857,20.9655,20.9857,30100.0
2005-08-01 15:10:00,31.07,31.12,31.05,31.12,74100.0,20.979,21.0127,20.9655,21.0127,74100.0
2005-08-01 15:15:00,31.12,31.12,31.1,31.11,27400.0,21.0127,21.0127,20.9992,21.006,27400.0
2005-08-01 15:20:00,31.1,31.11,31.07,31.08,24000.0,20.9992,21.006,20.979,20.9857,24000.0
2005-08-01 15:25:00,31.07,31.07,31.05,31.07,44000.0,20.979,20.979,20.9655,20.979,44000.0
2005-08-01 15:30:00,31.07,31.11,31.06,31.1,63200.0,20.979,21.006,20.9722,20.9992,63200.0
2005-08-01 15:35:00,31.1,31.1,31.06,31.09,36600.0,20.9992,20.9992,20.9722,20.9925,36600.0
2005-08-01 15:40:00,31.08,31.09,31.06,31.07,40700.0,20.9857,20.9925,20.9722,20.979,40700.0
2005-08-01 15:45:00,31.08,31.09,31.06,31.06,46000.0,20.9857,20.9925,20.9722,20.9722,46000.0
2005-08-01 15:50:00,31.06,31.07,31.0,31.01,59100.0,20.9722,20.979,20.9317,20.9385,59100.0
2005-08-01 15:55:00,31.01,31.01,30.98,31.0,78400.0,20.9385,20.9385,20.9182,20.9317,78400.0
2005-08-02 09:35:00,31.0,31.11,31.0,31.01,105800.0,20.9317,21.006,20.9317,20.9385,105800.0
2005-08-02 09:40:00,31.0,31.25,31.0,31.24,55700.0,20.9317,21.1005,20.9317,21.0938,55700.0
2005-08-02 09:45:00,31.23,31.25,31.22,31.24,46500.0,21.087,21.1005,21.0803,21.0938,46500.0
2005-08-02 09:50:00,31.24,31.25,31.12,31.13,71000.0,21.0938,21.1005,21.0127,21.0195,71000.0
2005-08-02 09:55:00,31.13,31.18,31.1,31.11,92900.0,21.0195,21.0532,20.9992,21.006,92900.0
2005-08-02 10:00:00,31.1,31.17,31.05,31.17,48200.0,20.9992,21.0465,20.9655,21.0465,48200.0
2005-08-02 10:05:00,31.15,31.17,31.12,31.15,48100.0,21.033,21.0465,21.0127,21.033,48100.0
2005-08-02 10:10:00,31.15,31.18,31.14,31.16,23300.0,21.033,21.0532,21.0262,21.0397,23300.0
2005-08-02 10:15:00,31.16,31.21,31.15,31.21,21300.0,21.0397,21.0735,21.033,21.0735,21300.0
2005-08-02 10:20:00,31.2,31.24,31.2,31.24,50900.0,21.0668,21.0938,21.0668,21.0938,50900.0
2005-08-02 10:25:00,31.24,31.25,31.21,31.22,22000.0,21.0938,21.1005,21.0735,21.0803,22000.0
2005-08-02 10:30:00,31.22,31.24,31.22,31.23,23400.0,21.0803,21.0938,21.0803,21.087,23400.0
2005-08-02 10:35:00,31.24,31.24,31.2,31.2,81900.0,21.0938,21.0938,21.0668,21.0668,81900.0
2005-08-02 10:40:00,31.21,31.23,31.19,31.23,45300.0,21.0735,21.087,21.06,21.087,45300.0
2005-08-02 10:45:00,31.23,31.25,31.18,31.18,42400.0,21.087,21.1005,21.0532,21.0532,42400.0
2005-08-02 10:50:00,31.18,31.18,31.14,31.15,35800.0,21.0532,21.0532,21.0262,21.033,35800.0
2005-08-02 10:55:00,31.14,31.14,31.08,31.1,45100.0,21.0262,21.0262,20.9857,20.9992,45100.0
2005-08-02 11:00:00,31.09,31.16,31.09,31.13,164100.0,20.9925,21.0397,20.9925,21.0195,164100.0
2005-08-02 11:05:00,31.13,31.16,31.12,31.16,27700.0,21.0195,21.0397,21.0127,21.0397,27700.0
2005-08-02 11:10:00,31.16,31.19,31.15,31.18,23700.0,21.0397,21.06,21.033,21.0532,23700.0
2005-08-02 11:15:00,31.17,31.18,31.17,31.17,15200.0,21.0465,21.0532,21.0465,21.0465,15200.0
2005-08-02 11:20:00,31.18,31.2,31.18,31.19,18500.0,21.0532,21.0668,21.0532,21.06,18500.0
2005-08-02 11:25:00,31.19,31.21,31.19,31.2,18700.0,21.06,21.0735,21.06,21.0668,18700.0
2005-08-02 11:30:00,31.19,31.22,31.19,31.21,38600.0,21.06,21.0803,21.06,21.0735,38600.0
2005-08-02 11:35:00,31.2,31.22,31.17,31.18,18500.0,21.0668,21.0803,21.0465,21.0532,18500.0
2005-08-02 11:40:00,31.17,31.18,31.17,31.17,10700.0,21.0465,21.0532,21.0465,21.0465,10700.0
2005-08-02 11:45:00,31.18,31.18,31.12,31.13,47000.0,21.0532,21.0532,21.0127,21.0195,47000.0
2005-08-02 11:50:00,31.12,31.13,31.1,31.12,60700.0,21.0127,21.0195,20.9992,21.0127,60700.0
2005-08-02 11:55:00,31.11,31.13,31.0,31.0,29500.0,21.006,21.0195,20.9317,20.9317,29500.0
2005-08-02 12:00:00,31.0,31.04,30.98,30.99,101700.0,20.9317,20.9587,20.9182,20.925,101700.0
2005-08-02 12:05:00,31.0,31.0,30.93,30.93,37100.0,20.9317,20.9317,20.8844,20.8844,37100.0
2005-08-02 12:10:00,30.92,30.97,30.92,30.97,28000.0,20.8777,20.9115,20.8777,20.9115,28000.0
2005-08-02 12:15:00,30.98,31.03,30.97,30.99,57400.0,20.9182,20.952,20.9115,20.925,57400.0
2005-08-02 12:20:00,30.99,31.06,30.99,31.06,30200.0,20.925,20.9722,20.925,20.9722,30200.0
2005-08-02 12:25:00,31.04,31.09,31.04,31.07,10400.0,20.9587,20.9925,20.9587,20.979,10400.0
2005-08-02 12:30:00,31.07,31.15,31.06,31.09,17400.0,20.979,21.033,20.9722,20.9925,17400.0
2005-08-02 12:35:00,31.09,31.09,31.0,31.0,16900.0,20.9925,20.9925,20.9317,20.9317,16900.0
2005-08-02 12:40:00,31.0,31.1,31.0,31.1,42500.0,20.9317,20.9992,20.9317,20.9992,42500.0
2005-08-02 12:45:00,31.1,31.17,31.1,31.16,67900.0,20.9992,21.0465,20.9992,21.0397,67900.0
2005-08-02 12:50:00,31.16,31.16,31.14,31.15,43200.0,21.0397,21.0397,21.0262,21.033,43200.0
2005-08-02 12:55:00,31.15,31.17,31.14,31.14,46600.0,21.033,21.0465,21.0262,21.0262,46600.0
2005-08-02 13:00:00,31.13,31.16,31.13,31.15,33400.0,21.0195,21.0397,21.0195,21.033,33400.0
2005-08-02 13:05:00,31.15,31.17,31.15,31.16,26200.0,21.033,21.0465,21.033,21.0397,26200.0
2005-08-02 13:10:00,31.16,31.17,31.16,31.17,25700.0,21.0397,21.0465,21.0397,21.0465,25700.0
2005-08-02 13:15:00,31.16,31.2,31.15,31.18,29700.0,21.0397,21.0668,21.033,21.0532,29700.0
2005-08-02 13:20:00,31.17,31.21,31.16,31.21,22700.0,21.0465,21.0735,21.0397,21.0735,22700.0
2005-08-02 13:25:00,31.2,31.2,31.19,31.2,47600.0,21.0668,21.0668,21.06,21.0668,47600.0
2005-08-02 13:30:00,31.19,31.2,31.19,31.2,15200.0,21.06,21.0668,21.06,21.0668,15200.0
2005-08-02 13:35:00,31.2,31.22,31.2,31.2,6900.0,21.0668,21.0803,21.0668,21.0668,6900.0
2005-08-02 13:40:00,31.2,31.21,31.2,31.21,17700.0,21.0668,21.0735,21.0668,21.0735,17700.0
2005-08-02 13:45:00,31.2,31.2,31.17,31.18,17500.0,21.0668,21.0668,21.0465,21.0532,17500.0
2005-08-02 13:50:00,31.17,31.18,31.15,31.16,74200.0,21.0465,21.0532,21.033,21.0397,74200.0
2005-08-02 13:55:00,31.15,31.19,31.15,31.19,17700.0,21.033,21.06,21.033,21.06,17700.0
2005-08-02 14:00:00,31.18,31.23,31.18,31.23,68900.0,21.0532,21.087,21.0532,21.087,68900.0
2005-08-02 14:05:00,31.22,31.23,31.2,31.22,42900.0,21.0803,21.087,21.0668,21.0803,42900.0
2005-08-02 14:10:00,31.22,31.23,31.2,31.23,13900.0,21.0803,21.087,21.0668,21.087,13900.0
2005-08-02 14:15:00,31.25,31.25,31.2,31.22,41300.0,21.1005,21.1005,21.0668,21.0803,41300.0
2005-08-02 14:20:00,31.22,31.22,31.17,31.18,16700.0,21.0803,21.0803,21.0465,21.0532,16700.0
2005-08-02 14:25:00,31.19,31.2,31.16,31.16,36000.0,21.06,21.0668,21.0397,21.0397,36000.0
2005-08-02 14:30:00,31.16,31.18,31.14,31.16,57000.0,21.0397,21.0532,21.0262,21.0397,57000.0
2005-08-02 14:35:00,31.15,31.17,31.14,31.16,42200.0,21.033,21.0465,21.0262,21.0397,42200.0
2005-08-02 14:40:00,31.16,31.18,31.15,31.18,31100.0,21.0397,21.0532,21.033,21.0532,31100.0
2005-08-02 14:45:00,31.18,31.19,31.15,31.15,26500.0,21.0532,21.06,21.033,21.033,26500.0
2005-08-02 14:50:00,31.15,31.18,31.15,31.18,38800.0,21.033,21.0532,21.033,21.0532,38800.0
2005-08-02 14:55:00,31.18,31.19,31.15,31.16,49900.0,21.0532,21.06,21.033,21.0397,49900.0
2005-08-02 15:00:00,31.16,31.16,31.1,31.1,54800.0,21.0397,21.0397,20.9992,20.9992,54800.0
2005-08-02 15:05:00,31.1,31.13,31.1,31.11,38200.0,20.9992,21.0195,20.9992,21.006,38200.0
2005-08-02 15:10:00,31.11,31.12,31.1,31.12,25300.0,21.006,21.0127,20.9992,21.0127,25300.0
2005-08-02 15:15:00,31.12,31.12,31.1,31.12,26100.0,21.0127,21.0127,20.9992,21.0127,26100.0
2005-08-02 15:20:00,31.12,31.14,31.12,31.13,33300.0,21.0127,21.0262,21.0127,21.0195,33300.0
2005-08-02 15:25:00,31.13,31.15,31.12,31.14,31700.0,21.0195,21.033,21.0127,21.0262,31700.0
2005-08-02 15:30:00,31.14,31.16,31.13,31.15,36200.0,21.0262,21.0397,21.0195,21.033,36200.0
2005-08-02 15:35:00,31.15,31.16,31.12,31.14,59100.0,21.033,21.0397,21.0127,21.0262,59100.0
2005-08-02 15:40:00,31.14,31.16,31.13,31.16,68700.0,21.0262,21.0397,21.0195,21.0397,68700.0
2005-08-02 15:45:00,31.16,31.2,31.15,31.2,68900.0,21.0397,21.0668,21.033,21.0668,68900.0
2005-08-02 15:50:00,31.19,31.24,31.19,31.22,84300.0,21.06,21.0938,21.06,21.0803,84300.0
2005-08-02 15:55:00,31.22,31.25,31.22,31.25,131400.0,21.0803,21.1005,21.0803,21.1005,131400.0
2005-08-03 09:30:00,31.45,31.46,31.25,31.25,245300.0,21.2356,21.2423,21.1005,21.1005,245300.0
2005-08-03 09:35:00,31.2,31.24,30.86,30.92,202800.0,21.0668,21.0938,20.8372,20.8777,202800.0
2005-08-03 09:40:00,30.96,31.0,30.94,30.99,192300.0,20.9047,20.9317,20.8912,20.925,192300.0
2005-08-03 09:45:00,30.98,31.22,30.9,31.12,148400.0,20.9182,21.0803,20.8642,21.0127,148400.0
2005-08-03 09:50:00,31.2,31.22,31.0,31.12,69700.0,21.0668,21.0803,20.9317,21.0127,69700.0
2005-08-03 09:55:00,31.13,31.2,31.1,31.18,60400.0,21.0195,21.0668,20.9992,21.0532,60400.0
2005-08-03 10:00:00,31.18,31.19,30.99,30.99,99700.0,21.0532,21.06,20.925,20.925,99700.0
2005-08-03 10:05:00,30.99,31.01,30.93,30.93,149000.0,20.925,20.9385,20.8844,20.8844,149000.0
2005-08-03 10:10:00,30.93,30.98,30.92,30.96,51800.0,20.8844,20.9182,20.8777,20.9047,51800.0
2005-08-03 10:15:00,30.96,30.98,30.95,30.95,53700.0,20.9047,20.9182,20.8979,20.8979,53700.0
2005-08-03 10:20:00,30.96,30.97,30.95,30.96,57600.0,20.9047,20.9115,20.8979,20.9047,57600.0
2005-08-03 10:25:00,30.96,30.99,30.95,30.98,19600.0,20.9047,20.925,20.8979,20.9182,19600.0
2005-08-03 10:30:00,30.98,30.99,30.92,30.92,51800.0,20.9182,20.925,20.8777,20.8777,51800.0
2005-08-03 10:35:00,30.92,30.93,30.74,30.78,163200.0,20.8777,20.8844,20.7562,20.7832,163200.0
2005-08-03 10:40:00,30.78,30.82,30.77,30.81,79500.0,20.7832,20.8102,20.7764,20.8034,79500.0
2005-08-03 10:45:00,30.83,30.88,30.81,30.84,69800.0,20.8169,20.8507,20.8034,20.8237,69800.0
2005-08-03 10:50:00,30.84,30.84,30.79,30.82,81700.0,20.8237,20.8237,20.7899,20.8102,81700.0
2005-08-03 10:55:00,30.81,30.82,30.76,30.77,50500.0,20.8034,20.8102,20.7697,20.7764,50500.0
2005-08-03 11:00:00,30.76,30.77,30.74,30.75,66300.0,20.7697,20.7764,20.7562,20.7629,66300.0
2005-08-03 11:05:00,30.76,30.91,30.74,30.89,69800.0,20.7697,20.8709,20.7562,20.8574,69800.0
2005-08-03 11:10:00,30.88,30.92,30.83,30.91,47400.0,20.8507,20.8777,20.8169,20.8709,47400.0
2005-08-03 11:15:00,30.92,30.93,30.89,30.91,58000.0,20.8777,20.8844,20.8574,20.8709,58000.0
2005-08-03 11:20:00,30.91,30.94,30.9,30.9,42100.0,20.8709,20.8912,20.8642,20.8642,42100.0
2005-08-03 11:25:00,30.91,30.91,30.88,30.88,100600.0,20.8709,20.8709,20.8507,20.8507,100600.0
2005-08-03 11:30:00,30.88,30.89,30.87,30.88,76300.0,20.8507,20.8574,20.8439,20.8507,76300.0
2005-08-03 11:35:00,30.88,30.88,30.82,30.84,28800.0,20.8507,20.8507,20.8102,20.8237,28800.0
2005-08-03 11:40:00,30.85,30.85,30.77,30.77,58400.0,20.8304,20.8304,20.7764,20.7764,58400.0
2005-08-03 11:45:00,30.79,30.79,30.74,30.75,93400.0,20.7899,20.7899,20.7562,20.7629,93400.0
2005-08-03 11:50:00,30.75,30.77,30.73,30.77,79100.0,20.7629,20.7764,20.7494,20.7764,79100.0
2005-08-03 11:55:00,30.77,30.79,30.73,30.74,48400.0,20.7764,20.7899,20.7494,20.7562,48400.0
2005-08-03 12:00:00,30.73,30.75,30.72,30.73,26100.0,20.7494,20.7629,20.7427,20.7494,26100.0
2005-08-03 12:05:00,30.73,30.73,30.66,30.7,31300.0,20.7494,20.7494,20.7021,20.7291,31300.0
2005-08-03 12:10:00,30.71,30.74,30.7,30.73,62400.0,20.7359,20.7562,20.7291,20.7494,62400.0
2005-08-03 12:15:00,30.71,30.72,30.59,30.6,89100.0,20.7359,20.7427,20.6549,20.6616,89100.0
2005-08-03 12:20:00,30.6,30.67,30.6,30.65,34200.0,20.6616,20.7089,20.6616,20.6954,34200.0
2005-08-03 12:25:00,30.67,30.71,30.65,30.68,32900.0,20.7089,20.7359,20.6954,20.7156,32900.0
2005-08-03 12:30:00,30.68,30.7,30.67,30.68,32200.0,20.7156,20.7291,20.7089,20.7156,32200.0
2005-08-03 12:35:00,30.68,30.75,30.66,30.67,44000.0,20.7156,20.7629,20.7021,20.7089,44000.0
2005-08-03 12:40:00,30.67,30.74,30.67,30.71,18800.0,20.7089,20.7562,20.7089,20.7359,18800.0
2005-08-03 12:45:00,30.71,30.71,30.65,30.67,38200.0,20.7359,20.7359,20.6954,20.7089,38200.0
2005-08-03 12:50:00,30.67,30.75,30.66,30.75,25000.0,20.7089,20.7629,20.7021,20.7629,25000.0
2005-08-03 12:55:00,30.74,30.77,30.72,30.72,34100.0,20.7562,20.7764,20.7427,20.7427,34100.0
2005-08-03 13:00:00,30.72,30.74,30.69,30.7,33300.0,20.7427,20.7562,20.7224,20.7291,33300.0
2005-08-03 13:05:00,30.71,30.77,30.71,30.76,16700.0,20.7359,20.7764,20.7359,20.7697,16700.0
2005-08-03 13:10:00,30.77,30.78,30.74,30.74,32800.0,20.7764,20.7832,20.7562,20.7562,32800.0
2005-08-03 13:15:00,30.75,30.78,30.74,30.77,24100.0,20.7629,20.7832,20.7562,20.7764,24100.0
2005-08-03 13:20:00,30.77,30.9,30.77,30.86,31300.0,20.7764,20.8642,20.7764,20.8372,31300.0
2005-08-03 13:25:00,30.86,30.86,30.82,30.82,18200.0,20.8372,20.8372,20.8102,20.8102,18200.0
2005-08-03 13:30:00,30.82,30.87,30.82,30.86,34900.0,20.8102,20.8439,20.8102,20.8372,34900.0
2005-08-03 13:35:00,30.86,30.89,30.83,30.83,46700.0,20.8372,20.8574,20.8169,20.8169,46700.0
2005-08-03 13:40:00,30.82,30.85,30.81,30.82,21100.0,20.8102,20.8304,20.8034,20.8102,21100.0
2005-08-03 13:45:00,30.83,30.87,30.81,30.87,39600.0,20.8169,20.8439,20.8034,20.8439,39600.0
2005-08-03 13:50:00,30.87,30.91,30.87,30.88,98000.0,20.8439,20.8709,20.8439,20.8507,98000.0
2005-08-03 13:55:00,30.88,30.89,30.82,30.82,56200.0,20.8507,20.8574,20.8102,20.8102,56200.0
2005-08-03 14:00:00,30.82,30.87,30.82,30.83,42100.0,20.8102,20.8439,20.8102,20.8169,42100.0
2005-08-03 14:05:00,30.85,30.89,30.83,30.87,161500.0,20.8304,20.8574,20.8169,20.8439,161500.0
2005-08-03 14:10:00,30.87,30.89,30.84,30.89,19600.0,20.8439,20.8574,20.8237,20.8574,19600.0
2005-08-03 14:15:00,30.89,30.9,30.87,30.88,23900.0,20.8574,20.8642,20.8439,20.8507,23900.0
2005-08-03 14:20:00,30.89,30.89,30.86,30.88,17400.0,20.8574,20.8574,20.8372,20.8507,17400.0
2005-08-03 14:25:00,30.88,30.89,30.87,30.88,29400.0,20.8507,20.8574,20.8439,20.8507,29400.0
2005-08-03 14:30:00,30.88,30.88,30.84,30.84,62800.0,20.8507,20.8507,20.8237,20.8237,62800.0
2005-08-03 14:35:00,30.84,30.89,30.84,30.85,36000.0,20.8237,20.8574,20.8237,20.8304,36000.0
2005-08-03 14:40:00,30.84,30.89,30.84,30.88,39900.0,20.8237,20.8574,20.8237,20.8507,39900.0
2005-08-03 14:45:00,30.88,30.88,30.82,30.84,90100.0,20.8507,20.8507,20.8102,20.8237,90100.0
2005-08-03 14:50:00,30.85,30.87,30.81,30.84,51400.0,20.8304,20.8439,20.8034,20.8237,51400.0
2005-08-03 14:55:00,30.82,30.83,30.75,30.8,36600.0,20.8102,20.8169,20.7629,20.7967,36600.0
2005-08-03 15:00:00,30.8,30.8,30.78,30.78,15100.0,20.7967,20.7967,20.7832,20.7832,15100.0
2005-08-03 15:05:00,30.78,30.78,30.71,30.73,27600.0,20.7832,20.7832,20.7359,20.7494,27600.0
2005-08-03 15:10:00,30.74,30.75,30.73,30.73,42900.0,20.7562,20.7629,20.7494,20.7494,42900.0
2005-08-03 15:15:00,30.73,30.86,30.7,30.78,73600.0,20.7494,20.8372,20.7291,20.7832,73600.0
2005-08-03 15:20:00,30.79,30.82,30.77,30.78,96300.0,20.7899,20.8102,20.7764,20.7832,96300.0
2005-08-03 15:25:00,30.77,30.79,30.75,30.76,30400.0,20.7764,20.7899,20.7629,20.7697,30400.0
2005-08-03 15:30:00,30.75,30.77,30.74,30.74,74700.0,20.7629,20.7764,20.7562,20.7562,74700.0
2005-08-03 15:35:00,30.75,30.81,30.74,30.8,110200.0,20.7629,20.8034,20.7562,20.7967,110200.0
2005-08-03 15:40:00,30.8,30.88,30.71,30.75,185900.0,20.7967,20.8507,20.7359,20.7629,185900.0
2005-08-03 15:45:00,30.75,30.77,30.72,30.76,78500.0,20.7629,20.7764,20.7427,20.7697,78500.0
2005-08-03 15:50:00,30.76,30.78,30.75,30.76,46200.0,20.7697,20.7832,20.7629,20.7697,46200.0
2005-08-03 15:55:00,30.76,30.8,30.75,30.79,155400.0,20.7697,20.7967,20.7629,20.7899,155400.0
2005-08-04 09:30:00,30.75,30.75,30.55,30.75,107500.0,20.7629,20.7629,20.6279,20.7629,107500.0
2005-08-04 09:35:00,30.74,30.75,30.59,30.59,59100.0,20.7562,20.7629,20.6549,20.6549,59100.0
2005-08-04 09:40:00,30.59,30.59,30.41,30.41,108900.0,20.6549,20.6549,20.5333,20.5333,108900.0
2005-08-04 09:45:00,30.4,30.41,30.25,30.3,127800.0,20.5266,20.5333,20.4253,20.4591,127800.0
2005-08-04 09:50:00,30.3,30.36,30.29,30.31,108700.0,20.4591,20.4996,20.4523,20.4658,108700.0
2005-08-04 09:55:00,30.32,30.35,30.28,30.29,151200.0,20.4726,20.4928,20.4456,20.4523,151200.0
2005-08-04 10:00:00,30.29,30.32,30.25,30.27,111800.0,20.4523,20.4726,20.4253,20.4388,111800.0
2005-08-04 10:05:00,30.27,30.27,30.12,30.14,160800.0,20.4388,20.4388,20.3375,20.351,160800.0
2005-08-04 10:10:00,30.16,30.16,30.14,30.16,78300.0,20.3645,20.3645,20.351,20.3645,78300.0
2005-08-04 10:15:00,30.16,30.16,30.1,30.15,106300.0,20.3645,20.3645,20.324,20.3578,106300.0
2005-08-04 10:20:00,30.15,30.28,30.14,30.28,66800.0,20.3578,20.4456,20.351,20.4456,66800.0
2005-08-04 10:25:00,30.3,30.31,30.25,30.25,80100.0,20.4591,20.4658,20.4253,20.4253,80100.0
2005-08-04 10:30:00,30.26,30.26,30.22,30.24,67100.0,20.4321,20.4321,20.405,20.4185,67100.0
2005-08-04 10:35:00,30.24,30.26,30.19,30.19,52800.0,20.4185,20.4321,20.3848,20.3848,52800.0
2005-08-04 10:40:00,30.2,30.2,30.17,30.17,28900.0,20.3915,20.3915,20.3713,20.3713,28900.0
2005-08-04 10:45:00,30.17,30.2,30.17,30.18,51200.0,20.3713,20.3915,20.3713,20.378,51200.0
2005-08-04 10:50:00,30.2,30.21,30.19,30.2,42400.0,20.3915,20.3983,20.3848,20.3915,42400.0
2005-08-04 10:55:00,30.21,30.24,30.2,30.21,47100.0,20.3983,20.4185,20.3915,20.3983,47100.0
2005-08-04 11:00:00,30.22,30.33,30.21,30.28,62700.0,20.405,20.4793,20.3983,20.4456,62700.0
2005-08-04 11:05:00,30.28,30.34,30.28,30.33,30700.0,20.4456,20.4861,20.4456,20.4793,30700.0
2005-08-04 11:10:00,30.34,30.35,30.29,30.29,145800.0,20.4861,20.4928,20.4523,20.4523,145800.0
2005-08-04 11:15:00,30.29,30.31,30.27,30.3,68400.0,20.4523,20.4658,20.4388,20.4591,68400.0
2005-08-04 11:20:00,30.3,30.35,30.3,30.32,52700.0,20.4591,20.4928,20.4591,20.4726,52700.0
2005-08-04 11:25:00,30.3,30.34,30.28,30.28,57900.0,20.4591,20.4861,20.4456,20.4456,57900.0
2005-08-04 11:30:00,30.28,30.3,30.24,30.28,67900.0,20.4456,20.4591,20.4185,20.4456,67900.0
2005-08-04 11:35:00,30.28,30.29,30.24,30.24,46700.0,20.4456,20.4523,20.4185,20.4185,46700.0
2005-08-04 11:40:00,30.25,30.25,30.18,30.22,38800.0,20.4253,20.4253,20.378,20.405,38800.0
2005-08-04 11:45:00,30.22,30.23,30.17,30.18,38000.0,20.405,20.4118,20.3713,20.378,38000.0
2005-08-04 11:50:00,30.18,30.22,30.15,30.15,85200.0,20.378,20.405,20.3578,20.3578,85200.0
2005-08-04 11:55:00,30.15,30.18,30.13,30.13,45600.0,20.3578,20.378,20.3443,20.3443,45600.0
2005-08-04 12:00:00,30.12,30.15,30.12,30.12,31500.0,20.3375,20.3578,20.3375,20.3375,31500.0
2005-08-04 12:05:00,30.13,30.13,30.1,30.11,38300.0,20.3443,20.3443,20.324,20.3308,38300.0
2005-08-04 12:10:00,30.11,30.17,30.1,30.14,79500.0,20.3308,20.3713,20.324,20.351,79500.0
2005-08-04 12:15:00,30.14,30.16,30.1,30.14,49000.0,20.351,20.3645,20.324,20.351,49000.0
2005-08-04 12:20:00,30.15,30.16,30.12,30.15,22100.0,20.3578,20.3645,20.3375,20.3578,22100.0
2005-08-04 12:25:00,30.15,30.15,30.07,30.11,58500.0,20.3578,20.3578,20.3038,20.3308,58500.0
2005-08-04 12:30:00,30.11,30.13,30.08,30.13,27300.0,20.3308,20.3443,20.3105,20.3443,27300.0
2005-08-04 12:35:00,30.14,30.15,30.11,30.15,59300.0,20.351,20.3578,20.3308,20.3578,59300.0
2005-08-04 12:40:00,30.16,30.16,30.11,30.14,27200.0,20.3645,20.3645,20.3308,20.351,27200.0
2005-08-04 12:45:00,30.1,30.12,30.1,30.11,199800.0,20.324,20.3375,20.324,20.3308,199800.0
2005-08-04 12:50:00,30.1,30.11,30.09,30.1,22800.0,20.324,20.3308,20.3173,20.324,22800.0
2005-08-04 12:55:00,30.1,30.11,30.09,30.1,84700.0,20.324,20.3308,20.3173,20.324,84700.0
2005-08-04 13:00:00,30.1,30.1,30.09,30.09,27000.0,20.324,20.324,20.3173,20.3173,27000.0
2005-08-04 13:05:00,30.1,30.11,30.1,30.11,56300.0,20.324,20.3308,20.324,20.3308,56300.0
2005-08-04 13:10:00,30.11,30.13,30.1,30.13,36300.0,20.3308,20.3443,20.324,20.3443,36300.0
2005-08-04 13:15:00,30.12,30.13,30.08,30.1,58200.0,20.3375,20.3443,20.3105,20.324,58200.0
2005-08-04 13:20:00,30.1,30.1,30.09,30.09,57500.0,20.324,20.324,20.3173,20.3173,57500.0
2005-08-04 13:25:00,30.09,30.11,30.07,30.1,22300.0,20.3173,20.3308,20.3038,20.324,22300.0
2005-08-04 13:30:00,30.09,30.11,30.09,30.1,43800.0,20.3173,20.3308,20.3173,20.324,43800.0
2005-08-04 13:35:00,30.09,30.16,30.09,30.15,61800.0,20.3173,20.3645,20.3173,20.3578,61800.0
2005-08-04 13:40:00,30.16,30.16,30.13,30.14,30600.0,20.3645,20.3645,20.3443,20.351,30600.0
2005-08-04 13:45:00,30.14,30.15,30.13,30.14,54100.0,20.351,20.3578,20.3443,20.351,54100.0
2005-08-04 13:50:00,30.14,30.15,30.12,30.14,67300.0,20.351,20.3578,20.3375,20.351,67300.0
2005-08-04 13:55:00,30.12,30.15,30.1,30.14,91900.0,20.3375,20.3578,20.324,20.351,91900.0
2005-08-04 14:00:00,30.14,30.14,30.12,30.14,37300.0,20.351,20.351,20.3375,20.351,37300.0
2005-08-04 14:05:00,30.13,30.17,30.1,30.15,116100.0,20.3443,20.3713,20.324,20.3578,116100.0
2005-08-04 14:10:00,30.15,30.16,30.15,30.15,59500.0,20.3578,20.3645,20.3578,20.3578,59500.0
2005-08-04 14:15:00,30.15,30.15,30.12,30.13,44900.0,20.3578,20.3578,20.3375,20.3443,44900.0
2005-08-04 14:20:00,30.13,30.15,30.12,30.14,64600.0,20.3443,20.3578,20.3375,20.351,64600.0
2005-08-04 14:25:00,30.13,30.15,30.13,30.15,71600.0,20.3443,20.3578,20.3443,20.3578,71600.0
2005-08-04 14:30:00,30.15,30.15,30.13,30.14,43400.0,20.3578,20.3578,20.3443,20.351,43400.0
2005-08-04 14:35:00,30.13,30.14,30.13,30.13,28900.0,20.3443,20.351,20.3443,20.3443,28900.0
2005-08-04 14:40:00,30.13,30.18,30.13,30.17,138600.0,20.3443,20.378,20.3443,20.3713,138600.0
2005-08-04 14:45:00,30.15,30.2,30.15,30.19,75200.0,20.3578,20.3915,20.3578,20.3848,75200.0
2005-08-04 14:50:00,30.2,30.21,30.14,30.16,40800.0,20.3915,20.3983,20.351,20.3645,40800.0
2005-08-04 14:55:00,30.15,30.18,30.15,30.17,19300.0,20.3578,20.378,20.3578,20.3713,19300.0
2005-08-04 15:00:00,30.17,30.17,30.1,30.13,42100.0,20.3713,20.3713,20.324,20.3443,42100.0
2005-08-04 15:05:00,30.13,30.14,30.12,30.14,54000.0,20.3443,20.351,20.3375,20.351,54000.0
2005-08-04 15:10:00,30.12,30.14,30.11,30.12,86100.0,20.3375,20.351,20.3308,20.3375,86100.0
2005-08-04 15:15:00,30.12,30.13,30.08,30.09,68800.0,20.3375,20.3443,20.3105,20.3173,68800.0
2005-08-04 15:20:00,30.08,30.09,30.07,30.09,33800.0,20.3105,20.3173,20.3038,20.3173,33800.0
2005-08-04 15:25:00,30.08,30.1,30.08,30.1,50300.0,20.3105,20.324,20.3105,20.324,50300.0
2005-08-04 15:30:00,30.1,30.1,30.09,30.09,39600.0,20.324,20.324,20.3173,20.3173,39600.0
2005-08-04 15:35:00,30.1,30.1,30.09,30.09,47000.0,20.324,20.324,20.3173,20.3173,47000.0
2005-08-04 15:40:00,30.09,30.1,30.07,30.09,67800.0,20.3173,20.324,20.3038,20.3173,67800.0
2005-08-04 15:45:00,30.08,30.09,30.04,30.05,113600.0,20.3105,20.3173,20.2835,20.2903,113600.0
2005-08-04 15:50:00,30.04,30.05,29.96,29.96,224800.0,20.2835,20.2903,20.2295,20.2295,224800.0
2005-08-04 15:55:00,29.95,30.03,29.95,30.02,206400.0,20.2227,20.2768,20.2227,20.27,206400.0
2005-08-05 09:30:00,30.0,30.0,29.94,29.95,92800.0,20.2565,20.2565,20.216,20.2227,92800.0
2005-08-05 09:35:00,29.95,29.96,29.8,29.81,49900.0,20.2227,20.2295,20.1215,20.1282,49900.0
2005-08-05 09:40:00,29.81,29.83,29.67,29.67,89100.0,20.1282,20.1417,20.0337,20.0337,89100.0
2005-08-05 09:45:00,29.65,29.68,29.5,29.5,148800.0,20.0202,20.0404,19.9189,19.9189,148800.0
2005-08-05 09:50:00,29.5,29.51,29.48,29.49,206500.0,19.9189,19.9256,19.9054,19.9121,206500.0
2005-08-05 09:55:00,29.49,29.58,29.47,29.56,93100.0,19.9121,19.9729,19.8986,19.9594,93100.0
2005-08-05 10:00:00,29.58,29.63,29.54,29.59,80200.0,19.9729,20.0067,19.9459,19.9797,80200.0
2005-08-05 10:05:00,29.55,29.59,29.48,29.48,234000.0,19.9526,19.9797,19.9054,19.9054,234000.0
2005-08-05 10:10:00,29.48,29.59,29.48,29.59,95500.0,19.9054,19.9797,19.9054,19.9797,95500.0
2005-08-05 10:15:00,29.59,29.6,29.54,29.55,118400.0,19.9797,19.9864,19.9459,19.9526,118400.0
2005-08-05 10:20:00,29.55,29.55,29.48,29.48,157300.0,19.9526,19.9526,19.9054,19.9054,157300.0
2005-08-05 10:25:00,29.48,29.49,29.4,29.42,53400.0,19.9054,19.9121,19.8514,19.8649,53400.0
2005-08-05 10:30:00,29.42,29.51,29.42,29.5,94200.0,19.8649,19.9256,19.8649,19.9189,94200.0
2005-08-05 10:35:00,29.51,29.57,29.49,29.57,67300.0,19.9256,19.9662,19.9121,19.9662,67300.0
2005-08-05 10:40:00,29.57,29.57,29.51,29.53,55200.0,19.9662,19.9662,19.9256,19.9391,55200.0
2005-08-05 10:45:00,29.53,29.6,29.52,29.58,81800.0,19.9391,19.9864,19.9324,19.9729,81800.0
2005-08-05 10:50:00,29.6,29.61,29.59,29.61,51200.0,19.9864,19.9932,19.9797,19.9932,51200.0
2005-08-05 10:55:00,29.6,29.64,29.58,29.64,78800.0,19.9864,20.0134,19.9729,20.0134,78800.0
2005-08-05 11:00:00,29.63,29.68,29.63,29.67,41500.0,20.0067,20.0404,20.0067,20.0337,41500.0
2005-08-05 11:05:00,29.68,29.73,29.67,29.73,46200.0,20.0404,20.0742,20.0337,20.0742,46200.0
2005-08-05 11:10:00,29.72,29.77,29.72,29.77,49200.0,20.0674,20.1012,20.0674,20.1012,49200.0
2005-08-05 11:15:00,29.77,29.79,29.77,29.77,26200.0,20.1012,20.1147,20.1012,20.1012,26200.0
2005-08-05 11:20:00,29.77,29.79,29.75,29.77,178900.0,20.1012,20.1147,20.0877,20.1012,178900.0
2005-08-05 11:25:00,29.77,29.78,29.75,29.75,24100.0,20.1012,20.1079,20.0877,20.0877,24100.0
2005-08-05 11:30:00,29.76,29.76,29.67,29.68,31000.0,20.0944,20.0944,20.0337,20.0404,31000.0
2005-08-05 11:35:00,29.69,29.74,29.69,29.73,22200.0,20.0472,20.0809,20.0472,20.0742,22200.0
2005-08-05 11:40:00,29.74,29.77,29.74,29.76,19500.0,20.0809,20.1012,20.0809,20.0944,19500.0
2005-08-05 11:45:00,29.77,29.84,29.77,29.82,22400.0,20.1012,20.1485,20.1012,20.135,22400.0
2005-08-05 11:50:00,29.82,29.83,29.8,29.81,14500.0,20.135,20.1417,20.1215,20.1282,14500.0
2005-08-05 11:55:00,29.82,29.88,29.8,29.84,52900.0,20.135,20.1755,20.1215,20.1485,52900.0
2005-08-05 12:00:00,29.86,29.9,29.85,29.89,28200.0,20.162,20.189,20.1552,20.1822,28200.0
2005-08-05 12:05:00,29.89,29.89,29.81,29.87,25000.0,20.1822,20.1822,20.1282,20.1687,25000.0
2005-08-05 12:10:00,29.87,29.88,29.85,29.87,15300.0,20.1687,20.1755,20.1552,20.1687,15300.0
2005-08-05 12:15:00,29.87,29.89,29.86,29.87,19100.0,20.1687,20.1822,20.162,20.1687,19100.0
2005-08-05 12:20:00,29.87,29.91,29.85,29.91,13600.0,20.1687,20.1957,20.1552,20.1957,13600.0
2005-08-05 12:25:00,29.91,29.93,29.9,29.93,28900.0,20.1957,20.2092,20.189,20.2092,28900.0
2005-08-05 12:30:00,29.93,29.94,29.83,29.89,22800.0,20.2092,20.216,20.1417,20.1822,22800.0
2005-08-05 12:35:00,29.88,29.89,29.84,29.84,73100.0,20.1755,20.1822,20.1485,20.1485,73100.0
2005-08-05 12:40:00,29.83,29.84,29.81,29.82,15200.0,20.1417,20.1485,20.1282,20.135,15200.0
2005-08-05 12:45:00,29.81,29.85,29.81,29.84,22400.0,20.1282,20.1552,20.1282,20.1485,22400.0
2005-08-05 12:50:00,29.84,29.86,29.83,29.86,27400.0,20.1485,20.162,20.1417,20.162,27400.0
2005-08-05 12:55:00,29.86,29.86,29.85,29.86,20100.0,20.162,20.162,20.1552,20.162,20100.0
2005-08-05 13:00:00,29.86,29.87,29.85,29.87,18000.0,20.162,20.1687,20.1552,20.1687,18000.0
2005-08-05 13:05:00,29.87,29.87,29.86,29.86,24500.0,20.1687,20.1687,20.162,20.162,24500.0
2005-08-05 13:10:00,29.86,29.89,29.86,29.88,29400.0,20.162,20.1822,20.162,20.1755,29400.0
2005-08-05 13:15:00,29.87,29.88,29.85,29.87,38600.0,20.1687,20.1755,20.1552,20.1687,38600.0
2005-08-05 13:20:00,29.87,29.88,29.86,29.87,21300.0,20.1687,20.1755,20.162,20.1687,21300.0
2005-08-05 13:25:00,29.86,29.88,29.85,29.86,22900.0,20.162,20.1755,20.1552,20.162,22900.0
2005-08-05 13:30:00,29.86,29.86,29.85,29.86,12700.0,20.162,20.162,20.1552,20.162,12700.0
2005-08-05 13:35:00,29.85,29.86,29.84,29.85,13300.0,20.1552,20.162,20.1485,20.1552,13300.0
2005-08-05 13:40:00,29.85,29.87,29.85,29.87,18900.0,20.1552,20.1687,20.1552,20.1687,18900.0
2005-08-05 13:45:00,29.87,29.87,29.81,29.82,33200.0,20.1687,20.1687,20.1282,20.135,33200.0
2005-08-05 13:50:00,29.81,29.82,29.8,29.82,29800.0,20.1282,20.135,20.1215,20.135,29800.0
2005-08-05 13:55:00,29.82,29.83,29.8,29.82,11900.0,20.135,20.1417,20.1215,20.135,11900.0
2005-08-05 14:00:00,29.82,29.83,29.8,29.82,15500.0,20.135,20.1417,20.1215,20.135,15500.0
2005-08-05 14:05:00,29.82,29.84,29.81,29.82,22600.0,20.135,20.1485,20.1282,20.135,22600.0
2005-08-05 14:10:00,29.83,29.83,29.8,29.8,24900.0,20.1417,20.1417,20.1215,20.1215,24900.0
2005-08-05 14:15:00,29.8,29.83,29.8,29.82,18600.0,20.1215,20.1417,20.1215,20.135,18600.0
2005-08-05 14:20:00,29.82,29.83,29.78,29.81,16300.0,20.135,20.1417,20.1079,20.1282,16300.0
2005-08-05 14:25:00,29.81,29.83,29.81,29.83,19600.0,20.1282,20.1417,20.1282,20.1417,19600.0
2005-08-05 14:30:00,29.83,29.89,29.83,29.89,37500.0,20.1417,20.1822,20.1417,20.1822,37500.0
2005-08-05 14:35:00,29.89,29.89,29.87,29.87,30800.0,20.1822,20.1822,20.1687,20.1687,30800.0
2005-08-05 14:40:00,29.87,29.87,29.85,29.86,30000.0,20.1687,20.1687,20.1552,20.162,30000.0
2005-08-05 14:45:00,29.86,29.88,29.85,29.87,24200.0,20.162,20.1755,20.1552,20.1687,24200.0
2005-08-05 14:50:00,29.87,29.88,29.86,29.87,29600.0,20.1687,20.1755,20.162,20.1687,29600.0
2005-08-05 14:55:00,29.88,29.88,29.86,29.87,31300.0,20.1755,20.1755,20.162,20.1687,31300.0
2005-08-05 15:00:00,29.87,29.87,29.84,29.87,29700.0,20.1687,20.1687,20.1485,20.1687,29700.0
2005-08-05 15:05:00,29.87,29.88,29.86,29.87,19300.0,20.1687,20.1755,20.162,20.1687,19300.0
2005-08-05 15:10:00,29.87,29.87,29.85,29.85,34200.0,20.1687,20.1687,20.1552,20.1552,34200.0
2005-08-05 15:15:00,29.85,29.88,29.85,29.88,22100.0,20.1552,20.1755,20.1552,20.1755,22100.0
2005-08-05 15:20:00,29.87,29.93,29.87,29.93,35400.0,20.1687,20.2092,20.1687,20.2092,35400.0
2005-08-05 15:25:00,29.93,29.94,29.92,29.94,42600.0,20.2092,20.216,20.2025,20.216,42600.0
2005-08-05 15:30:00,29.94,29.98,29.94,29.96,95600.0,20.216,20.243,20.216,20.2295,95600.0
2005-08-05 15:35:00,29.96,30.0,29.95,29.99,142100.0,20.2295,20.2565,20.2227,20.2497,142100.0
2005-08-05 15:40:00,29.99,29.99,29.96,29.97,48900.0,20.2497,20.2497,20.2295,20.2362,48900.0
2005-08-05 15:45:00,29.98,29.98,29.92,29.92,41100.0,20.243,20.243,20.2025,20.2025,41100.0
2005-08-05 15:50:00,29.92,29.94,29.89,29.89,48300.0,20.2025,20.216,20.1822,20.1822,48300.0
2005-08-05 15:55:00,29.9,29.91,29.89,29.89,70600.0,20.189,20.1957,20.1822,20.1822,70600.0
2005-08-08 09:30:00,30.03,30.07,30.02,30.02,77400.0,20.2768,20.3038,20.27,20.27,77400.0
2005-08-08 09:35:00,30.04,30.05,29.97,29.97,22600.0,20.2835,20.2903,20.2362,20.2362,22600.0
2005-08-08 09:40:00,29.94,29.94,29.7,29.76,29400.0,20.216,20.216,20.0539,20.0944,29400.0
2005-08-08 09:45:00,29.75,29.79,29.74,29.75,38400.0,20.0877,20.1147,20.0809,20.0877,38400.0
2005-08-08 09:50:00,29.75,29.77,29.72,29.75,78000.0,20.0877,20.1012,20.0674,20.0877,78000.0
2005-08-08 09:55:00,29.76,29.77,29.75,29.76,55500.0,20.0944,20.1012,20.0877,20.0944,55500.0
2005-08-08 10:00:00,29.76,29.79,29.75,29.79,58000.0,20.0944,20.1147,20.0877,20.1147,58000.0
2005-08-08 10:05:00,29.79,29.81,29.78,29.8,49300.0,20.1147,20.1282,20.1079,20.1215,49300.0
2005-08-08 10:10:00,29.79,29.8,29.75,29.76,49800.0,20.1147,20.1215,20.0877,20.0944,49800.0
2005-08-08 10:15:00,29.75,29.78,29.75,29.77,36400.0,20.0877,20.1079,20.0877,20.1012,36400.0
2005-08-08 10:20:00,29.77,29.77,29.76,29.76,22600.0,20.1012,20.1012,20.0944,20.0944,22600.0
2005-08-08 10:25:00,29.76,29.79,29.75,29.78,123700.0,20.0944,20.1147,20.0877,20.1079,123700.0
2005-08-08 10:30:00,29.78,29.78,29.67,29.67,36400.0,20.1079,20.1079,20.0337,20.0337,36400.0
2005-08-08 10:35:00,29.67,29.67,29.62,29.64,58300.0,20.0337,20.0337,19.9999,20.0134,58300.0
2005-08-08 10:40:00,29.63,29.65,29.63,29.64,26400.0,20.0067,20.0202,20.0067,20.0134,26400.0
2005-08-08 10:45:00,29.64,29.65,29.6,29.6,27000.0,20.0134,20.0202,19.9864,19.9864,27000.0
2005-08-08 10:50:00,29.6,29.6,29.58,29.6,50700.0,19.9864,19.9864,19.9729,19.9864,50700.0
2005-08-08 10:55:00,29.6,29.62,29.58,29.58,115800.0,19.9864,19.9999,19.9729,19.9729,115800.0
2005-08-08 11:00:00,29.6,29.62,29.57,29.6,26900.0,19.9864,19.9999,19.9662,19.9864,26900.0
2005-08-08 11:05:00,29.61,29.64,29.61,29.64,15800.0,19.9932,20.0134,19.9932,20.0134,15800.0
2005-08-08 11:10:00,29.63,29.64,29.57,29.58,30000.0,20.0067,20.0134,19.9662,19.9729,30000.0
2005-08-08 11:15:00,29.58,29.6,29.57,29.6,22200.0,19.9729,19.9864,19.9662,19.9864,22200.0
2005-08-08 11:20:00,29.6,29.61,29.59,29.6,34300.0,19.9864,19.9932,19.9797,19.9864,34300.0
2005-08-08 11:25:00,29.6,29.61,29.56,29.57,29900.0,19.9864,19.9932,19.9594,19.9662,29900.0
2005-08-08 11:30:00,29.57,29.58,29.51,29.51,46300.0,19.9662,19.9729,19.9256,19.9256,46300.0
2005-08-08 11:35:00,29.51,29.54,29.51,29.53,88800.0,19.9256,19.9459,19.9256,19.9391,88800.0
2005-08-08 11:40:00,29.52,29.64,29.47,29.47,90800.0,19.9324,20.0134,19.8986,19.8986,90800.0
2005-08-08 11:45:00,29.48,29.48,29.4,29.41,65400.0,19.9054,19.9054,19.8514,19.8581,65400.0
2005-08-08 11:50:00,29.42,29.42,29.4,29.4,56700.0,19.8649,19.8649,19.8514,19.8514,56700.0
2005-08-08 11:55:00,29.4,29.41,29.38,29.39,43100.0,19.8514,19.8581,19.8379,19.8446,43100.0
2005-08-08 12:00:00,29.39,29.45,29.38,29.43,38000.0,19.8446,19.8851,19.8379,19.8716,38000.0
2005-08-08 12:05:00,29.44,29.47,29.44,29.46,27200.0,19.8784,19.8986,19.8784,19.8919,27200.0
2005-08-08 12:10:00,29.47,29.53,29.46,29.53,51900.0,19.8986,19.9391,19.8919,19.9391,51900.0
2005-08-08 12:15:00,29.53,29.59,29.53,29.57,33700.0,19.9391,19.9797,19.9391,19.9662,33700.0
2005-08-08 12:20:00,29.58,29.59,29.53,29.53,24400.0,19.9729,19.9797,19.9391,19.9391,24400.0
2005-08-08 12:25:00,29.53,29.53,29.47,29.47,26600.0,19.9391,19.9391,19.8986,19.8986,26600.0
2005-08-08 12:30:00,29.46,29.47,29.44,29.46,24800.0,19.8919,19.8986,19.8784,19.8919,24800.0
2005-08-08 12:35:00,29.46,29.49,29.46,29.49,20800.0,19.8919,19.9121,19.8919,19.9121,20800.0
2005-08-08 12:40:00,29.48,29.49,29.46,29.46,27800.0,19.9054,19.9121,19.8919,19.8919,27800.0
2005-08-08 12:45:00,29.47,29.51,29.47,29.5,32000.0,19.8986,19.9256,19.8986,19.9189,32000.0
2005-08-08 12:50:00,29.5,29.51,29.48,29.51,32700.0,19.9189,19.9256,19.9054,19.9256,32700.0
2005-08-08 12:55:00,29.51,29.7,29.51,29.58,51400.0,19.9256,20.0539,19.9256,19.9729,51400.0
2005-08-08 13:00:00,29.59,29.6,29.57,29.59,38000.0,19.9797,19.9864,19.9662,19.9797,38000.0
2005-08-08 13:05:00,29.59,29.6,29.53,29.56,32700.0,19.9797,19.9864,19.9391,19.9594,32700.0
2005-08-08 13:10:00,29.56,29.57,29.55,29.55,23500.0,19.9594,19.9662,19.9526,19.9526,23500.0
2005-08-08 13:15:00,29.55,29.55,29.52,29.54,34300.0,19.9526,19.9526,19.9324,19.9459,34300.0
2005-08-08 13:20:00,29.54,29.55,29.53,29.55,32000.0,19.9459,19.9526,19.9391,19.9526,32000.0
2005-08-08 13:25:00,29.54,29.55,29.52,29.53,20300.0,19.9459,19.9526,19.9324,19.9391,20300.0
2005-08-08 13:30:00,29.52,29.52,29.5,29.51,21300.0,19.9324,19.9324,19.9189,19.9256,21300.0
2005-08-08 13:35:00,29.51,29.51,29.5,29.51,11400.0,19.9256,19.9256,19.9189,19.9256,11400.0
2005-08-08 13:40:00,29.51,29.54,29.5,29.54,27800.0,19.9256,19.9459,19.9189,19.9459,27800.0
2005-08-08 13:45:00,29.54,29.56,29.53,29.53,17300.0,19.9459,19.9594,19.9391,19.9391,17300.0
2005-08-08 13:50:00,29.53,29.54,29.5,29.5,20900.0,19.9391,19.9459,19.9189,19.9189,20900.0
2005-08-08 13:55:00,29.51,29.53,29.5,29.53,22700.0,19.9256,19.9391,19.9189,19.9391,22700.0
2005-08-08 14:00:00,29.52,29.53,29.51,29.51,22400.0,19.9324,19.9391,19.9256,19.9256,22400.0
2005-08-08 14:05:00,29.51,29.52,29.5,29.5,34000.0,19.9256,19.9324,19.9189,19.9189,34000.0
2005-08-08 14:10:00,29.51,29.51,29.42,29.42,40900.0,19.9256,19.9256,19.8649,19.8649,40900.0
2005-08-08 14:15:00,29.42,29.43,29.41,29.43,42200.0,19.8649,19.8716,19.8581,19.8716,42200.0
2005-08-08 14:20:00,29.43,29.43,29.41,29.41,37000.0,19.8716,19.8716,19.8581,19.8581,37000.0
2005-08-08 14:25:00,29.41,29.42,29.41,29.41,24600.0,19.8581,19.8649,19.8581,19.8581,24600.0
2005-08-08 14:30:00,29.42,29.42,29.41,29.42,24900.0,19.8649,19.8649,19.8581,19.8649,24900.0
2005-08-08 14:35:00,29.41,29.76,29.41,29.45,102300.0,19.8581,20.0944,19.8581,19.8851,102300.0
2005-08-08 14:40:00,29.45,29.46,29.42,29.43,35100.0,19.8851,19.8919,19.8649,19.8716,35100.0
2005-08-08 14:45:00,29.42,29.43,29.42,29.42,16600.0,19.8649,19.8716,19.8649,19.8649,16600.0
2005-08-08 14:50:00,29.42,29.43,29.41,29.42,24900.0,19.8649,19.8716,19.8581,19.8649,24900.0
2005-08-08 14:55:00,29.42,29.43,29.41,29.43,41800.0,19.8649,19.8716,19.8581,19.8716,41800.0
2005-08-08 15:00:00,29.43,29.43,29.41,29.41,42400.0,19.8716,19.8716,19.8581,19.8581,42400.0
2005-08-08 15:05:00,29.42,29.42,29.4,29.4,31500.0,19.8649,19.8649,19.8514,19.8514,31500.0
2005-08-08 15:10:00,29.4,29.41,29.39,29.4,32700.0,19.8514,19.8581,19.8446,19.8514,32700.0
2005-08-08 15:15:00,29.41,29.45,29.4,29.45,55700.0,19.8581,19.8851,19.8514,19.8851,55700.0
2005-08-08 15:20:00,29.45,29.45,29.42,29.42,30800.0,19.8851,19.8851,19.8649,19.8649,30800.0
2005-08-08 15:25:00,29.42,29.46,29.41,29.46,49600.0,19.8649,19.8919,19.8581,19.8919,49600.0
2005-08-08 15:30:00,29.46,29.6,29.46,29.48,45000.0,19.8919,19.9864,19.8919,19.9054,45000.0
2005-08-08 15:35:00,29.47,29.49,29.47,29.48,75600.0,19.8986,19.9121,19.8986,19.9054,75600.0
2005-08-08 15:40:00,29.48,29.5,29.46,29.47,85600.0,19.9054,19.9189,19.8919,19.8986,85600.0
2005-08-08 15:45:00,29.47,29.49,29.46,29.47,58300.0,19.8986,19.9121,19.8919,19.8986,58300.0
2005-08-08 15:50:00,29.46,29.51,29.45,29.5,157700.0,19.8919,19.9256,19.8851,19.9189,157700.0
2005-08-08 15:55:00,29.5,29.51,29.48,29.49,110700.0,19.9189,19.9256,19.9054,19.9121,110700.0
2005-08-09 09:30:00,29.57,29.61,29.5,29.56,55600.0,19.9662,19.9932,19.9189,19.9594,55600.0
2005-08-09 09:35:00,29.57,29.65,29.53,29.6,40800.0,19.9662,20.0202,19.9391,19.9864,40800.0
2005-08-09 09:40:00,29.59,29.63,29.55,29.61,35700.0,19.9797,20.0067,19.9526,19.9932,35700.0
2005-08-09 09:45:00,29.61,29.7,29.55,29.67,23300.0,19.9932,20.0539,19.9526,20.0337,23300.0
2005-08-09 09:50:00,29.65,29.65,29.59,29.61,26500.0,20.0202,20.0202,19.9797,19.9932,26500.0
2005-08-09 09:55:00,29.64,29.8,29.61,29.77,41900.0,20.0134,20.1215,19.9932,20.1012,41900.0
2005-08-09 10:00:00,29.78,29.9,29.78,29.9,22400.0,20.1079,20.189,20.1079,20.189,22400.0
2005-08-09 10:05:00,29.9,29.94,29.86,29.87,74000.0,20.189,20.216,20.162,20.1687,74000.0
2005-08-09 10:10:00,29.85,29.85,29.79,29.81,59100.0,20.1552,20.1552,20.1147,20.1282,59100.0
2005-08-09 10:15:00,29.82,29.83,29.8,29.82,20400.0,20.135,20.1417,20.1215,20.135,20400.0
2005-08-09 10:20:00,29.82,29.84,29.8,29.84,13700.0,20.135,20.1485,20.1215,20.1485,13700.0
2005-08-09 10:25:00,29.84,29.89,29.83,29.87,40300.0,20.1485,20.1822,20.1417,20.1687,40300.0
2005-08-09 10:30:00,29.87,29.88,29.83,29.88,65700.0,20.1687,20.1755,20.1417,20.1755,65700.0
2005-08-09 10:35:00,29.87,29.88,29.84,29.88,66100.0,20.1687,20.1755,20.1485,20.1755,66100.0
2005-08-09 10:40:00,29.87,29.88,29.83,29.84,42500.0,20.1687,20.1755,20.1417,20.1485,42500.0
2005-08-09 10:45:00,29.83,29.86,29.82,29.84,50900.0,20.1417,20.162,20.135,20.1485,50900.0
2005-08-09 10:50:00,29.84,29.84,29.82,29.83,21100.0,20.1485,20.1485,20.135,20.1417,21100.0
2005-08-09 10:55:00,29.84,29.84,29.78,29.79,54500.0,20.1485,20.1485,20.1079,20.1147,54500.0
2005-08-09 11:00:00,29.8,29.84,29.78,29.82,36800.0,20.1215,20.1485,20.1079,20.135,36800.0
2005-08-09 11:05:00,29.83,29.83,29.81,29.82,39500.0,20.1417,20.1417,20.1282,20.135,39500.0
2005-08-09 11:10:00,29.81,29.84,29.81,29.81,15000.0,20.1282,20.1485,20.1282,20.1282,15000.0
2005-08-09 11:15:00,29.81,29.82,29.78,29.78,21300.0,20.1282,20.135,20.1079,20.1079,21300.0
2005-08-09 11:20:00,29.78,29.79,29.75,29.76,21000.0,20.1079,20.1147,20.0877,20.0944,21000.0
2005-08-09 11:25:00,29.76,29.78,29.75,29.77,67100.0,20.0944,20.1079,20.0877,20.1012,67100.0
2005-08-09 11:30:00,29.78,29.78,29.76,29.78,36000.0,20.1079,20.1079,20.0944,20.1079,36000.0
2005-08-09 11:35:00,29.78,29.78,29.76,29.78,21600.0,20.1079,20.1079,20.0944,20.1079,21600.0
2005-08-09 11:40:00,29.78,29.78,29.76,29.77,23600.0,20.1079,20.1079,20.0944,20.1012,23600.0
2005-08-09 11:45:00,29.77,29.77,29.72,29.73,26500.0,20.1012,20.1012,20.0674,20.0742,26500.0
2005-08-09 11:50:00,29.73,29.76,29.72,29.75,41200.0,20.0742,20.0944,20.0674,20.0877,41200.0
2005-08-09 11:55:00,29.75,29.76,29.72,29.74,39000.0,20.0877,20.0944,20.0674,20.0809,39000.0
2005-08-09 12:00:00,29.74,29.74,29.71,29.71,20700.0,20.0809,20.0809,20.0607,20.0607,20700.0
2005-08-09 12:05:00,29.71,29.72,29.69,29.7,22900.0,20.0607,20.0674,20.0472,20.0539,22900.0
2005-08-09 12:10:00,29.7,29.7,29.68,29.68,6200.0,20.0539,20.0539,20.0404,20.0404,6200.0
2005-08-09 12:15:00,29.68,29.69,29.64,29.65,42800.0,20.0404,20.0472,20.0134,20.0202,42800.0
2005-08-09 12:20:00,29.65,29.76,29.64,29.75,112400.0,20.0202,20.0944,20.0134,20.0877,112400.0
2005-08-09 12:25:00,29.77,29.77,29.74,29.75,43200.0,20.1012,20.1012,20.0809,20.0877,43200.0
2005-08-09 12:30:00,29.75,29.75,29.73,29.73,20900.0,20.0877,20.0877,20.0742,20.0742,20900.0
2005-08-09 12:35:00,29.74,29.75,29.71,29.75,20200.0,20.0809,20.0877,20.0607,20.0877,20200.0
2005-08-09 12:40:00,29.74,29.77,29.74,29.76,12500.0,20.0809,20.1012,20.0809,20.0944,12500.0
2005-08-09 12:45:00,29.76,29.77,29.76,29.77,10200.0,20.0944,20.1012,20.0944,20.1012,10200.0
2005-08-09 12:50:00,29.77,29.78,29.77,29.78,23500.0,20.1012,20.1079,20.1012,20.1079,23500.0
2005-08-09 12:55:00,29.78,29.78,29.77,29.78,14200.0,20.1079,20.1079,20.1012,20.1079,14200.0
2005-08-09 13:00:00,29.78,29.78,29.77,29.77,17600.0,20.1079,20.1079,20.1012,20.1012,17600.0
2005-08-09 13:05:00,29.77,29.78,29.7,29.7,34100.0,20.1012,20.1079,20.0539,20.0539,34100.0
2005-08-09 13:10:00,29.71,29.72,29.7,29.71,21200.0,20.0607,20.0674,20.0539,20.0607,21200.0
2005-08-09 13:15:00,29.7,29.73,29.7,29.71,18800.0,20.0539,20.0742,20.0539,20.0607,18800.0
2005-08-09 13:20:00,29.7,29.72,29.7,29.71,13000.0,20.0539,20.0674,20.0539,20.0607,13000.0
2005-08-09 13:25:00,29.71,29.71,29.7,29.71,27800.0,20.0607,20.0607,20.0539,20.0607,27800.0
2005-08-09 13:30:00,29.71,29.71,29.7,29.7,34500.0,20.0607,20.0607,20.0539,20.0539,34500.0
2005-08-09 13:35:00,29.7,29.7,29.69,29.7,126200.0,20.0539,20.0539,20.0472,20.0539,126200.0
2005-08-09 13:40:00,29.7,29.7,29.67,29.7,46800.0,20.0539,20.0539,20.0337,20.0539,46800.0
2005-08-09 13:45:00,29.7,29.72,29.69,29.7,14500.0,20.0539,20.0674,20.0472,20.0539,14500.0
2005-08-09 13:50:00,29.7,29.73,29.69,29.73,51100.0,20.0539,20.0742,20.0472,20.0742,51100.0
2005-08-09 13:55:00,29.73,29.74,29.72,29.74,22900.0,20.0742,20.0809,20.0674,20.0809,22900.0
2005-08-09 14:00:00,29.75,29.75,29.72,29.73,15700.0,20.0877,20.0877,20.0674,20.0742,15700.0
2005-08-09 14:05:00,29.74,29.77,29.73,29.75,18600.0,20.0809,20.1012,20.0742,20.0877,18600.0
2005-08-09 14:10:00,29.75,29.76,29.73,29.73,14100.0,20.0877,20.0944,20.0742,20.0742,14100.0
2005-08-09 14:15:00,29.73,29.75,29.7,29.72,31900.0,20.0742,20.0877,20.0539,20.0674,31900.0
2005-08-09 14:20:00,29.72,29.74,29.69,29.7,36200.0,20.0674,20.0809,20.0472,20.0539,36200.0
2005-08-09 14:25:00,29.71,29.75,29.7,29.75,93500.0,20.0607,20.0877,20.0539,20.0877,93500.0
2005-08-09 14:30:00,29.75,29.77,29.73,29.77,65400.0,20.0877,20.1012,20.0742,20.1012,65400.0
2005-08-09 14:35:00,29.76,29.8,29.76,29.8,26200.0,20.0944,20.1215,20.0944,20.1215,26200.0
2005-08-09 14:40:00,29.8,29.81,29.76,29.77,46000.0,20.1215,20.1282,20.0944,20.1012,46000.0
2005-08-09 14:45:00,29.76,29.78,29.76,29.77,44600.0,20.0944,20.1079,20.0944,20.1012,44600.0
2005-08-09 14:50:00,29.76,29.84,29.76,29.83,42900.0,20.0944,20.1485,20.0944,20.1417,42900.0
2005-08-09 14:55:00,29.82,29.85,29.8,29.81,70700.0,20.135,20.1552,20.1215,20.1282,70700.0
2005-08-09 15:00:00,29.8,29.8,29.73,29.74,45600.0,20.1215,20.1215,20.0742,20.0809,45600.0
2005-08-09 15:05:00,29.74,29.78,29.74,29.77,62200.0,20.0809,20.1079,20.0809,20.1012,62200.0
2005-08-09 15:10:00,29.77,29.77,29.73,29.73,26900.0,20.1012,20.1012,20.0742,20.0742,26900.0
2005-08-09 15:15:00,29.72,29.73,29.7,29.71,59600.0,20.0674,20.0742,20.0539,20.0607,59600.0
2005-08-09 15:20:00,29.7,29.71,29.69,29.7,52000.0,20.0539,20.0607,20.0472,20.0539,52000.0
2005-08-09 15:25:00,29.69,29.72,29.68,29.71,41200.0,20.0472,20.0674,20.0404,20.0607,41200.0
2005-08-09 15:30:00,29.71,29.71,29.68,29.71,35000.0,20.0607,20.0607,20.0404,20.0607,35000.0
2005-08-09 15:35:00,29.71,29.74,29.71,29.73,29600.0,20.0607,20.0809,20.0607,20.0742,29600.0
2005-08-09 15:40:00,29.73,29.74,29.72,29.74,22800.0,20.0742,20.0809,20.0674,20.0809,22800.0
2005-08-09 15:45:00,29.74,29.77,29.73,29.77,56500.0,20.0809,20.1012,20.0742,20.1012,56500.0
2005-08-09 15:50:00,29.77,29.79,29.76,29.78,59100.0,20.1012,20.1147,20.0944,20.1079,59100.0
2005-08-09 15:55:00,29.78,29.79,29.77,29.78,68500.0,20.1079,20.1147,20.1012,20.1079,68500.0
2005-08-10 09:30:00,29.98,30.08,29.9,30.07,104900.0,20.243,20.3105,20.189,20.3038,104900.0
2005-08-10 09:35:00,30.06,30.09,29.99,30.04,30100.0,20.297,20.3173,20.2497,20.2835,30100.0
2005-08-10 09:40:00,30.07,30.15,30.01,30.12,34500.0,20.3038,20.3578,20.2632,20.3375,34500.0
2005-08-10 09:45:00,30.12,30.19,30.07,30.19,54400.0,20.3375,20.3848,20.3038,20.3848,54400.0
2005-08-10 09:50:00,30.19,30.28,30.19,30.28,27900.0,20.3848,20.4456,20.3848,20.4456,27900.0
2005-08-10 09:55:00,30.29,30.42,30.29,30.42,98100.0,20.4523,20.5401,20.4523,20.5401,98100.0
2005-08-10 10:00:00,30.46,30.46,30.4,30.44,75000.0,20.5671,20.5671,20.5266,20.5536,75000.0
2005-08-10 10:05:00,30.44,30.44,30.37,30.41,89200.0,20.5536,20.5536,20.5063,20.5333,89200.0
2005-08-10 10:10:00,30.42,30.5,30.41,30.48,90000.0,20.5401,20.5941,20.5333,20.5806,90000.0
2005-08-10 10:15:00,30.48,30.52,30.35,30.35,56300.0,20.5806,20.6076,20.4928,20.4928,56300.0
2005-08-10 10:20:00,30.35,30.41,30.29,30.4,29600.0,20.4928,20.5333,20.4523,20.5266,29600.0
2005-08-10 10:25:00,30.42,30.47,30.4,30.45,29900.0,20.5401,20.5738,20.5266,20.5603,29900.0
2005-08-10 10:30:00,30.45,30.53,30.45,30.51,49400.0,20.5603,20.6144,20.5603,20.6009,49400.0
2005-08-10 10:35:00,30.5,30.5,30.45,30.5,67200.0,20.5941,20.5941,20.5603,20.5941,67200.0
2005-08-10 10:40:00,30.5,30.56,30.49,30.55,61100.0,20.5941,20.6346,20.5874,20.6279,61100.0
2005-08-10 10:45:00,30.55,30.58,30.53,30.58,108800.0,20.6279,20.6481,20.6144,20.6481,108800.0
2005-08-10 10:50:00,30.57,30.65,30.57,30.61,110200.0,20.6414,20.6954,20.6414,20.6684,110200.0
2005-08-10 10:55:00,30.61,30.62,30.51,30.51,32000.0,20.6684,20.6751,20.6009,20.6009,32000.0
2005-08-10 11:00:00,30.52,30.52,30.47,30.47,27300.0,20.6076,20.6076,20.5738,20.5738,27300.0
2005-08-10 11:05:00,30.47,30.47,30.42,30.44,24200.0,20.5738,20.5738,20.5401,20.5536,24200.0
2005-08-10 11:10:00,30.42,30.43,30.4,30.43,58300.0,20.5401,20.5468,20.5266,20.5468,58300.0
2005-08-10 11:15:00,30.43,30.44,30.41,30.41,16700.0,20.5468,20.5536,20.5333,20.5333,16700.0
2005-08-10 11:20:00,30.42,30.42,30.4,30.41,39900.0,20.5401,20.5401,20.5266,20.5333,39900.0
2005-08-10 11:25:00,30.41,30.42,30.38,30.39,18900.0,20.5333,20.5401,20.5131,20.5198,18900.0
2005-08-10 11:30:00,30.38,30.42,30.38,30.42,24600.0,20.5131,20.5401,20.5131,20.5401,24600.0
2005-08-10 11:35:00,30.42,30.42,30.35,30.36,33100.0,20.5401,20.5401,20.4928,20.4996,33100.0
2005-08-10 11:40:00,30.37,30.37,30.35,30.36,22900.0,20.5063,20.5063,20.4928,20.4996,22900.0
2005-08-10 11:45:00,30.36,30.38,30.34,30.34,41300.0,20.4996,20.5131,20.4861,20.4861,41300.0
2005-08-10 11:50:00,30.34,30.37,30.3,30.34,37700.0,20.4861,20.5063,20.4591,20.4861,37700.0
2005-08-10 11:55:00,30.33,30.33,30.29,30.32,53500.0,20.4793,20.4793,20.4523,20.4726,53500.0
2005-08-10 12:00:00,30.32,30.32,30.3,30.31,9400.0,20.4726,20.4726,20.4591,20.4658,9400.0
2005-08-10 12:05:00,30.31,30.32,30.28,30.31,53200.0,20.4658,20.4726,20.4456,20.4658,53200.0
2005-08-10 12:10:00,30.3,30.32,30.3,30.32,97900.0,20.4591,20.4726,20.4591,20.4726,97900.0
2005-08-10 12:15:00,30.31,30.33,30.29,30.31,67600.0,20.4658,20.4793,20.4523,20.4658,67600.0
2005-08-10 12:20:00,30.3,30.32,30.3,30.3,318200.0,20.4591,20.4726,20.4591,20.4591,318200.0
2005-08-10 12:25:00,30.3,30.3,30.29,30.29,19200.0,20.4591,20.4591,20.4523,20.4523,19200.0
2005-08-10 12:30:00,30.29,30.3,30.28,30.28,37300.0,20.4523,20.4591,20.4456,20.4456,37300.0
2005-08-10 12:35:00,30.29,30.29,30.17,30.24,65900.0,20.4523,20.4523,20.3713,20.4185,65900.0
2005-08-10 12:40:00,30.24,30.26,30.14,30.14,28100.0,20.4185,20.4321,20.351,20.351,28100.0
2005-08-10 12:45:00,30.15,30.16,30.12,30.15,53900.0,20.3578,20.3645,20.3375,20.3578,53900.0
2005-08-10 12:50:00,30.16,30.18,30.14,30.17,68800.0,20.3645,20.378,20.351,20.3713,68800.0
2005-08-10 12:55:00,30.16,30.18,30.15,30.15,18400.0,20.3645,20.378,20.3578,20.3578,18400.0
2005-08-10 13:00:00,30.15,30.17,30.15,30.16,18600.0,20.3578,20.3713,20.3578,20.3645,18600.0
2005-08-10 13:05:00,30.16,30.19,30.16,30.19,26000.0,20.3645,20.3848,20.3645,20.3848,26000.0
2005-08-10 13:10:00,30.19,30.21,30.18,30.18,31700.0,20.3848,20.3983,20.378,20.378,31700.0
2005-08-10 13:15:00,30.18,30.21,30.17,30.19,32700.0,20.378,20.3983,20.3713,20.3848,32700.0
2005-08-10 13:20:00,30.2,30.21,30.18,30.18,22800.0,20.3915,20.3983,20.378,20.378,22800.0
2005-08-10 13:25:00,30.18,30.19,30.16,30.18,26900.0,20.378,20.3848,20.3645,20.378,26900.0
2005-08-10 13:30:00,30.19,30.21,30.18,30.21,28000.0,20.3848,20.3983,20.378,20.3983,28000.0
2005-08-10 13:35:00,30.21,30.23,30.2,30.21,25200.0,20.3983,20.4118,20.3915,20.3983,25200.0
2005-08-10 13:40:00,30.22,30.22,30.18,30.19,18600.0,20.405,20.405,20.378,20.3848,18600.0
2005-08-10 13:45:00,30.18,30.18,30.13,30.14,23200.0,20.378,20.378,20.3443,20.351,23200.0
2005-08-10 13:50:00,30.14,30.17,30.12,30.17,25100.0,20.351,20.3713,20.3375,20.3713,25100.0
2005-08-10 13:55:00,30.16,30.17,30.1,30.12,27100.0,20.3645,20.3713,20.324,20.3375,27100.0
2005-08-10 14:00:00,30.13,30.14,30.1,30.12,25900.0,20.3443,20.351,20.324,20.3375,25900.0
2005-08-10 14:05:00,30.11,30.13,30.1,30.1,31900.0,20.3308,20.3443,20.324,20.324,31900.0
2005-08-10 14:10:00,30.09,30.1,30.05,30.07,19900.0,20.3173,20.324,20.2903,20.3038,19900.0
2005-08-10 14:15:00,30.05,30.07,30.05,30.07,17800.0,20.2903,20.3038,20.2903,20.3038,17800.0
2005-08-10 14:20:00,30.07,30.08,30.02,30.02,18100.0,20.3038,20.3105,20.27,20.27,18100.0
2005-08-10 14:25:00,30.02,30.03,30.0,30.0,39500.0,20.27,20.2768,20.2565,20.2565,39500.0
2005-08-10 14:30:00,30.0,30.02,29.99,30.0,54100.0,20.2565,20.27,20.2497,20.2565,54100.0
2005-08-10 14:35:00,30.01,30.01,29.99,29.99,37900.0,20.2632,20.2632,20.2497,20.2497,37900.0
2005-08-10 14:40:00,29.99,30.02,29.97,30.0,50700.0,20.2497,20.27,20.2362,20.2565,50700.0
2005-08-10 14:45:00,30.0,30.01,29.99,30.0,50200.0,20.2565,20.2632,20.2497,20.2565,50200.0
2005-08-10 14:50:00,30.0,30.0,29.98,29.99,19300.0,20.2565,20.2565,20.243,20.2497,19300.0
2005-08-10 14:55:00,29.99,30.0,29.98,29.99,27000.0,20.2497,20.2565,20.243,20.2497,27000.0
2005-08-10 15:00:00,29.99,29.99,29.95,29.96,42500.0,20.2497,20.2497,20.2227,20.2295,42500.0
2005-08-10 15:05:00,29.96,29.97,29.95,29.95,22400.0,20.2295,20.2362,20.2227,20.2227,22400.0
2005-08-10 15:10:00,29.95,29.96,29.88,29.88,36600.0,20.2227,20.2295,20.1755,20.1755,36600.0
2005-08-10 15:15:00,29.88,29.89,29.86,29.87,30900.0,20.1755,20.1822,20.162,20.1687,30900.0
2005-08-10 15:20:00,29.87,29.87,29.84,29.84,54600.0,20.1687,20.1687,20.1485,20.1485,54600.0
2005-08-10 15:25:00,29.84,29.85,29.77,29.8,47500.0,20.1485,20.1552,20.1012,20.1215,47500.0
2005-08-10 15:30:00,29.79,29.82,29.79,29.82,53100.0,20.1147,20.135,20.1147,20.135,53100.0
2005-08-10 15:35:00,29.81,29.82,29.73,29.74,71000.0,20.1282,20.135,20.0742,20.0809,71000.0
2005-08-10 15:40:00,29.75,29.75,29.74,29.74,54700.0,20.0877,20.0877,20.0809,20.0809,54700.0
2005-08-10 15:45:00,29.75,29.75,29.74,29.75,39600.0,20.0877,20.0877,20.0809,20.0877,39600.0
2005-08-10 15:50:00,29.74,29.85,29.73,29.85,98800.0,20.0809,20.1552,20.0742,20.1552,98800.0
2005-08-10 15:55:00,29.85,29.86,29.83,29.85,81400.0,20.1552,20.162,20.1417,20.1552,81400.0
2005-08-11 09:30:00,29.85,30.0,29.79,29.86,51000.0,20.1552,20.2565,20.1147,20.162,51000.0
2005-08-11 09:35:00,29.85,29.94,29.84,29.93,12800.0,20.1552,20.216,20.1485,20.2092,12800.0
2005-08-11 09:40:00,29.92,29.93,29.84,29.91,24900.0,20.2025,20.2092,20.1485,20.1957,24900.0
2005-08-11 09:45:00,29.92,29.92,29.82,29.85,20000.0,20.2025,20.2025,20.135,20.1552,20000.0
2005-08-11 09:50:00,29.85,29.9,29.82,29.82,34600.0,20.1552,20.189,20.135,20.135,34600.0
2005-08-11 09:55:00,29.84,29.87,29.83,29.85,21800.0,20.1485,20.1687,20.1417,20.1552,21800.0
2005-08-11 10:00:00,29.85,29.91,29.85,29.88,16600.0,20.1552,20.1957,20.1552,20.1755,16600.0
2005-08-11 10:05:00,29.89,29.89,29.82,29.83,15300.0,20.1822,20.1822,20.135,20.1417,15300.0
2005-08-11 10:10:00,29.82,29.9,29.82,29.89,18200.0,20.135,20.189,20.135,20.1822,18200.0
2005-08-11 10:15:00,29.88,30.0,29.87,29.87,17200.0,20.1755,20.2565,20.1687,20.1687,17200.0
2005-08-11 10:20:00,29.87,30.03,29.84,30.02,27500.0,20.1687,20.2768,20.1485,20.27,27500.0
2005-08-11 10:25:00,30.02,30.03,30.0,30.0,22700.0,20.27,20.2768,20.2565,20.2565,22700.0
2005-08-11 10:30:00,30.0,30.04,30.0,30.01,23100.0,20.2565,20.2835,20.2565,20.2632,23100.0
2005-08-11 10:35:00,30.0,30.0,29.96,29.97,22900.0,20.2565,20.2565,20.2295,20.2362,22900.0
2005-08-11 10:40:00,29.97,29.98,29.94,29.96,29300.0,20.2362,20.243,20.216,20.2295,29300.0
2005-08-11 10:45:00,29.97,29.98,29.93,29.93,16900.0,20.2362,20.243,20.2092,20.2092,16900.0
2005-08-11 10:50:00,29.94,30.01,29.92,30.0,22300.0,20.216,20.2632,20.2025,20.2565,22300.0
2005-08-11 10:55:00,30.01,30.01,29.98,30.0,17100.0,20.2632,20.2632,20.243,20.2565,17100.0
2005-08-11 11:00:00,30.0,30.03,29.99,30.03,13900.0,20.2565,20.2768,20.2497,20.2768,13900.0
2005-08-11 11:05:00,30.02,30.03,29.95,29.95,28400.0,20.27,20.2768,20.2227,20.2227,28400.0
2005-08-11 11:10:00,29.95,29.96,29.89,29.91,55000.0,20.2227,20.2295,20.1822,20.1957,55000.0
2005-08-11 11:15:00,29.92,29.93,29.84,29.86,18900.0,20.2025,20.2092,20.1485,20.162,18900.0
2005-08-11 11:20:00,29.86,29.86,29.83,29.83,11600.0,20.162,20.162,20.1417,20.1417,11600.0
2005-08-11 11:25:00,29.83,29.84,29.79,29.79,32700.0,20.1417,20.1485,20.1147,20.1147,32700.0
2005-08-11 11:30:00,29.78,29.79,29.74,29.75,55200.0,20.1079,20.1147,20.0809,20.0877,55200.0
2005-08-11 11:35:00,29.75,29.76,29.61,29.64,59600.0,20.0877,20.0944,19.9932,20.0134,59600.0
2005-08-11 11:40:00,29.64,29.64,29.57,29.6,55400.0,20.0134,20.0134,19.9662,19.9864,55400.0
2005-08-11 11:45:00,29.59,29.65,29.59,29.61,34300.0,19.9797,20.0202,19.9797,19.9932,34300.0
2005-08-11 11:50:00,29.6,29.6,29.55,29.56,42300.0,19.9864,19.9864,19.9526,19.9594,42300.0
2005-08-11 11:55:00,29.55,29.57,29.51,29.56,35600.0,19.9526,19.9662,19.9256,19.9594,35600.0
2005-08-11 12:00:00,29.55,29.57,29.53,29.57,30900.0,19.9526,19.9662,19.9391,19.9662,30900.0
2005-08-11 12:05:00,29.58,29.61,29.57,29.61,13800.0,19.9729,19.9932,19.9662,19.9932,13800.0
2005-08-11 12:10:00,29.6,29.61,29.59,29.59,10000.0,19.9864,19.9932,19.9797,19.9797,10000.0
2005-08-11 12:15:00,29.59,29.61,29.56,29.56,52300.0,19.9797,19.9932,19.9594,19.9594,52300.0
2005-08-11 12:20:00,29.55,29.56,29.5,29.56,28200.0,19.9526,19.9594,19.9189,19.9594,28200.0
2005-08-11 12:25:00,29.56,29.56,29.51,29.53,21300.0,19.9594,19.9594,19.9256,19.9391,21300.0
2005-08-11 12:30:00,29.53,29.54,29.49,29.51,24900.0,19.9391,19.9459,19.9121,19.9256,24900.0
2005-08-11 12:35:00,29.5,29.52,29.49,29.49,57800.0,19.9189,19.9324,19.9121,19.9121,57800.0
2005-08-11 12:40:00,29.49,29.51,29.48,29.5,18100.0,19.9121,19.9256,19.9054,19.9189,18100.0
2005-08-11 12:45:00,29.5,29.51,29.5,29.5,12800.0,19.9189,19.9256,19.9189,19.9189,12800.0
2005-08-11 12:50:00,29.51,29.51,29.5,29.5,8800.0,19.9256,19.9256,19.9189,19.9189,8800.0
2005-08-11 12:55:00,29.5,29.51,29.5,29.51,28900.0,19.9189,19.9256,19.9189,19.9256,28900.0
2005-08-11 13:00:00,29.51,29.53,29.5,29.5,54500.0,19.9256,19.9391,19.9189,19.9189,54500.0
2005-08-11 13:05:00,29.51,29.51,29.47,29.49,37900.0,19.9256,19.9256,19.8986,19.9121,37900.0
2005-08-11 13:10:00,29.49,29.52,29.48,29.5,64500.0,19.9121,19.9324,19.9054,19.9189,64500.0
2005-08-11 13:15:00,29.5,29.5,29.48,29.49,13700.0,19.9189,19.9189,19.9054,19.9121,13700.0
2005-08-11 13:20:00,29.49,29.5,29.49,29.49,40000.0,19.9121,19.9189,19.9121,19.9121,40000.0
2005-08-11 13:25:00,29.49,29.5,29.47,29.5,30700.0,19.9121,19.9189,19.8986,19.9189,30700.0
2005-08-11 13:30:00,29.5,29.5,29.49,29.5,15500.0,19.9189,19.9189,19.9121,19.9189,15500.0
2005-08-11 13:35:00,29.5,29.5,29.48,29.49,16600.0,19.9189,19.9189,19.9054,19.9121,16600.0
2005-08-11 13:40:00,29.49,29.49,29.47,29.48,21200.0,19.9121,19.9121,19.8986,19.9054,21200.0
2005-08-11 13:45:00,29.49,29.5,29.47,29.48,27800.0,19.9121,19.9189,19.8986,19.9054,27800.0
2005-08-11 13:50:00,29.48,29.48,29.46,29.46,20800.0,19.9054,19.9054,19.8919,19.8919,20800.0
2005-08-11 13:55:00,29.46,29.47,29.42,29.42,20800.0,19.8919,19.8986,19.8649,19.8649,20800.0
2005-08-11 14:00:00,29.42,29.43,29.4,29.41,39500.0,19.8649,19.8716,19.8514,19.8581,39500.0
2005-08-11 14:05:00,29.41,29.41,29.37,29.4,29800.0,19.8581,19.8581,19.8311,19.8514,29800.0
2005-08-11 14:10:00,29.4,29.4,29.32,29.33,42700.0,19.8514,19.8514,19.7973,19.8041,42700.0
2005-08-11 14:15:00,29.34,29.37,29.32,29.37,59700.0,19.8109,19.8311,19.7973,19.8311,59700.0
2005-08-11 14:20:00,29.37,29.43,29.36,29.42,42400.0,19.8311,19.8716,19.8244,19.8649,42400.0
2005-08-11 14:25:00,29.44,29.46,29.42,29.42,43300.0,19.8784,19.8919,19.8649,19.8649,43300.0
2005-08-11 14:30:00,29.42,29.47,29.42,29.44,53100.0,19.8649,19.8986,19.8649,19.8784,53100.0
2005-08-11 14:35:00,29.44,29.45,29.43,29.45,24900.0,19.8784,19.8851,19.8716,19.8851,24900.0
2005-08-11 14:40:00,29.44,29.49,29.44,29.48,19500.0,19.8784,19.9121,19.8784,19.9054,19500.0
2005-08-11 14:45:00,29.48,29.55,29.48,29.52,29100.0,19.9054,19.9526,19.9054,19.9324,29100.0
2005-08-11 14:50:00,29.51,29.54,29.51,29.51,20100.0,19.9256,19.9459,19.9256,19.9256,20100.0
2005-08-11 14:55:00,29.51,29.52,29.48,29.48,32600.0,19.9256,19.9324,19.9054,19.9054,32600.0
2005-08-11 15:00:00,29.48,29.48,29.42,29.44,34400.0,19.9054,19.9054,19.8649,19.8784,34400.0
2005-08-11 15:05:00,29.44,29.45,29.41,29.44,51500.0,19.8784,19.8851,19.8581,19.8784,51500.0
2005-08-11 15:10:00,29.45,29.5,29.42,29.5,74900.0,19.8851,19.9189,19.8649,19.9189,74900.0
2005-08-11 15:15:00,29.5,29.62,29.49,29.57,68900.0,19.9189,19.9999,19.9121,19.9662,68900.0
2005-08-11 15:20:00,29.56,29.56,29.52,29.53,62200.0,19.9594,19.9594,19.9324,19.9391,62200.0
2005-08-11 15:25:00,29.53,29.55,29.52,29.52,56200.0,19.9391,19.9526,19.9324,19.9324,56200.0
2005-08-11 15:30:00,29.52,29.54,29.51,29.52,97000.0,19.9324,19.9459,19.9256,19.9324,97000.0
2005-08-11 15:35:00,29.53,29.55,29.52,29.52,48200.0,19.9391,19.9526,19.9324,19.9324,48200.0
2005-08-11 15:40:00,29.53,29.53,29.48,29.48,73900.0,19.9391,19.9391,19.9054,19.9054,73900.0
2005-08-11 15:45:00,29.49,29.49,29.46,29.46,95500.0,19.9121,19.9121,19.8919,19.8919,95500.0
2005-08-11 15:50:00,29.46,29.51,29.45,29.5,135600.0,19.8919,19.9256,19.8851,19.9189,135600.0
2005-08-11 15:55:00,29.5,29.54,29.49,29.54,103700.0,19.9189,19.9459,19.9121,19.9459,103700.0
2005-08-12 09:30:00,29.55,29.62,29.53,29.62,60300.0,19.9526,19.9999,19.9391,19.9999,60300.0
2005-08-12 09:35:00,29.66,29.66,29.5,29.51,59000.0,20.0269,20.0269,19.9189,19.9256,59000.0
2005-08-12 09:40:00,29.51,29.62,29.51,29.56,30900.0,19.9256,19.9999,19.9256,19.9594,30900.0
2005-08-12 09:45:00,29.56,29.56,29.4,29.43,116700.0,19.9594,19.9594,19.8514,19.8716,116700.0
2005-08-12 09:50:00,29.43,29.55,29.4,29.45,60700.0,19.8716,19.9526,19.8514,19.8851,60700.0
2005-08-12 09:55:00,29.45,29.57,29.44,29.53,34900.0,19.8851,19.9662,19.8784,19.9391,34900.0
2005-08-12 10:00:00,29.54,29.55,29.49,29.51,22800.0,19.9459,19.9526,19.9121,19.9256,22800.0
2005-08-12 10:05:00,29.51,29.52,29.43,29.45,26300.0,19.9256,19.9324,19.8716,19.8851,26300.0
2005-08-12 10:10:00,29.45,29.55,29.44,29.48,27100.0,19.8851,19.9526,19.8784,19.9054,27100.0
2005-08-12 10:15:00,29.48,29.51,29.46,29.47,35700.0,19.9054,19.9256,19.8919,19.8986,35700.0
2005-08-12 10:20:00,29.47,29.49,29.46,29.49,18400.0,19.8986,19.9121,19.8919,19.9121,18400.0
2005-08-12 10:25:00,29.49,29.52,29.45,29.52,44500.0,19.9121,19.9324,19.8851,19.9324,44500.0
2005-08-12 10:30:00,29.51,29.54,29.47,29.47,31700.0,19.9256,19.9459,19.8986,19.8986,31700.0
2005-08-12 10:35:00,29.46,29.5,29.44,29.5,40100.0,19.8919,19.9189,19.8784,19.9189,40100.0
2005-08-12 10:40:00,29.48,29.5,29.46,29.5,26000.0,19.9054,19.9189,19.8919,19.9189,26000.0
2005-08-12 10:45:00,29.5,29.51,29.47,29.47,33100.0,19.9189,19.9256,19.8986,19.8986,33100.0
2005-08-12 10:50:00,29.47,29.54,29.47,29.53,28200.0,19.8986,19.9459,19.8986,19.9391,28200.0
2005-08-12 10:55:00,29.53,29.54,29.49,29.49,30600.0,19.9391,19.9459,19.9121,19.9121,30600.0
2005-08-12 11:00:00,29.5,29.54,29.49,29.54,23300.0,19.9189,19.9459,19.9121,19.9459,23300.0
2005-08-12 11:05:00,29.52,29.53,29.48,29.51,19200.0,19.9324,19.9391,19.9054,19.9256,19200.0
2005-08-12 11:10:00,29.51,29.52,29.46,29.48,14800.0,19.9256,19.9324,19.8919,19.9054,14800.0
2005-08-12 11:15:00,29.48,29.5,29.46,29.48,12900.0,19.9054,19.9189,19.8919,19.9054,12900.0
2005-08-12 11:20:00,29.47,29.47,29.43,29.44,19900.0,19.8986,19.8986,19.8716,19.8784,19900.0
2005-08-12 11:25:00,29.44,29.45,29.42,29.44,22300.0,19.8784,19.8851,19.8649,19.8784,22300.0
2005-08-12 11:30:00,29.44,29.44,29.42,29.43,18500.0,19.8784,19.8784,19.8649,19.8716,18500.0
2005-08-12 11:35:00,29.42,29.43,29.4,29.4,20500.0,19.8649,19.8716,19.8514,19.8514,20500.0
2005-08-12 11:40:00,29.4,29.41,29.35,29.37,31400.0,19.8514,19.8581,19.8176,19.8311,31400.0
2005-08-12 11:45:00,29.37,29.37,29.36,29.36,28800.0,19.8311,19.8311,19.8244,19.8244,28800.0
2005-08-12 11:50:00,29.36,29.37,29.29,29.32,52500.0,19.8244,19.8311,19.7771,19.7973,52500.0
2005-08-12 11:55:00,29.32,29.35,29.3,29.33,18800.0,19.7973,19.8176,19.7838,19.8041,18800.0
2005-08-12 12:00:00,29.31,29.35,29.25,29.25,53100.0,19.7906,19.8176,19.7501,19.7501,53100.0
2005-08-12 12:05:00,29.25,29.31,29.25,29.29,25200.0,19.7501,19.7906,19.7501,19.7771,25200.0
2005-08-12 12:10:00,29.3,29.31,29.27,29.29,13700.0,19.7838,19.7906,19.7636,19.7771,13700.0
2005-08-12 12:15:00,29.3,29.33,29.28,29.3,17700.0,19.7838,19.8041,19.7703,19.7838,17700.0
2005-08-12 12:20:00,29.3,29.31,29.27,29.29,14400.0,19.7838,19.7906,19.7636,19.7771,14400.0
2005-08-12 12:25:00,29.3,29.31,29.29,29.3,15900.0,19.7838,19.7906,19.7771,19.7838,15900.0
2005-08-12 12:30:00,29.31,29.35,29.3,29.35,13600.0,19.7906,19.8176,19.7838,19.8176,13600.0
2005-08-12 12:35:00,29.35,29.35,29.3,29.31,13000.0,19.8176,19.8176,19.7838,19.7906,13000.0
2005-08-12 12:40:00,29.3,29.32,29.29,29.32,23500.0,19.7838,19.7973,19.7771,19.7973,23500.0
2005-08-12 12:45:00,29.31,29.33,29.31,29.31,11900.0,19.7906,19.8041,19.7906,19.7906,11900.0
2005-08-12 12:50:00,29.31,29.31,29.28,29.28,25200.0,19.7906,19.7906,19.7703,19.7703,25200.0
2005-08-12 12:55:00,29.29,29.33,29.28,29.32,13000.0,19.7771,19.8041,19.7703,19.7973,13000.0
2005-08-12 13:00:00,29.32,29.33,29.25,29.26,28700.0,19.7973,19.8041,19.7501,19.7568,28700.0
2005-08-12 13:05:00,29.26,29.28,29.23,29.25,28200.0,19.7568,19.7703,19.7366,19.7501,28200.0
2005-08-12 13:10:00,29.24,29.31,29.24,29.3,21800.0,19.7433,19.7906,19.7433,19.7838,21800.0
2005-08-12 13:15:00,29.3,29.34,29.3,29.33,24900.0,19.7838,19.8109,19.7838,19.8041,24900.0
2005-08-12 13:20:00,29.33,29.34,29.33,29.34,17800.0,19.8041,19.8109,19.8041,19.8109,17800.0
2005-08-12 13:25:00,29.34,29.35,29.32,29.32,15800.0,19.8109,19.8176,19.7973,19.7973,15800.0
2005-08-12 13:30:00,29.32,29.32,29.25,29.25,16900.0,19.7973,19.7973,19.7501,19.7501,16900.0
2005-08-12 13:35:00,29.24,29.25,29.21,29.23,34700.0,19.7433,19.7501,19.7231,19.7366,34700.0
2005-08-12 13:40:00,29.22,29.23,29.2,29.21,25500.0,19.7298,19.7366,19.7163,19.7231,25500.0
2005-08-12 13:45:00,29.2,29.23,29.2,29.2,31200.0,19.7163,19.7366,19.7163,19.7163,31200.0
2005-08-12 13:50:00,29.21,29.23,29.19,29.21,34300.0,19.7231,19.7366,19.7096,19.7231,34300.0
2005-08-12 13:55:00,29.23,29.24,29.22,29.23,9500.0,19.7366,19.7433,19.7298,19.7366,9500.0
2005-08-12 14:00:00,29.23,29.31,29.22,29.3,28900.0,19.7366,19.7906,19.7298,19.7838,28900.0
2005-08-12 14:05:00,29.3,29.34,29.29,29.34,19800.0,19.7838,19.8109,19.7771,19.8109,19800.0
2005-08-12 14:10:00,29.34,29.4,29.34,29.39,64600.0,19.8109,19.8514,19.8109,19.8446,64600.0
2005-08-12 14:15:00,29.4,29.43,29.37,29.42,32900.0,19.8514,19.8716,19.8311,19.8649,32900.0
2005-08-12 14:20:00,29.43,29.47,29.42,29.46,35300.0,19.8716,19.8986,19.8649,19.8919,35300.0
2005-08-12 14:25:00,29.46,29.51,29.46,29.51,45100.0,19.8919,19.9256,19.8919,19.9256,45100.0
2005-08-12 14:30:00,29.51,29.52,29.49,29.51,14200.0,19.9256,19.9324,19.9121,19.9256,14200.0
2005-08-12 14:35:00,29.51,29.52,29.48,29.49,27300.0,19.9256,19.9324,19.9054,19.9121,27300.0
2005-08-12 14:40:00,29.49,29.49,29.42,29.45,24100.0,19.9121,19.9121,19.8649,19.8851,24100.0
2005-08-12 14:45:00,29.45,29.47,29.43,29.45,15000.0,19.8851,19.8986,19.8716,19.8851,15000.0
2005-08-12 14:50:00,29.44,29.46,29.43,29.45,33900.0,19.8784,19.8919,19.8716,19.8851,33900.0
2005-08-12 14:55:00,29.46,29.49,29.45,29.48,23400.0,19.8919,19.9121,19.8851,19.9054,23400.0
2005-08-12 15:00:00,29.48,29.5,29.47,29.48,19200.0,19.9054,19.9189,19.8986,19.9054,19200.0
2005-08-12 15:05:00,29.48,29.5,29.48,29.49,24300.0,19.9054,19.9189,19.9054,19.9121,24300.0
2005-08-12 15:10:00,29.5,29.5,29.49,29.5,31600.0,19.9189,19.9189,19.9121,19.9189,31600.0
2005-08-12 15:15:00,29.5,29.56,29.49,29.54,302700.0,19.9189,19.9594,19.9121,19.9459,302700.0
2005-08-12 15:20:00,29.54,29.63,29.52,29.62,42200.0,19.9459,20.0067,19.9324,19.9999,42200.0
2005-08-12 15:25:00,29.62,29.64,29.6,29.63,82300.0,19.9999,20.0134,19.9864,20.0067,82300.0
2005-08-12 15:30:00,29.63,29.67,29.59,29.59,39800.0,20.0067,20.0337,19.9797,19.9797,39800.0
2005-08-12 15:35:00,29.59,29.6,29.54,29.58,47300.0,19.9797,19.9864,19.9459,19.9729,47300.0
2005-08-12 15:40:00,29.58,29.59,29.53,29.55,36600.0,19.9729,19.9797,19.9391,19.9526,36600.0
2005-08-12 15:45:00,29.54,29.55,29.48,29.48,90300.0,19.9459,19.9526,19.9054,19.9054,90300.0
2005-08-12 15:50:00,29.49,29.52,29.48,29.5,157000.0,19.9121,19.9324,19.9054,19.9189,157000.0
2005-08-12 15:55:00,29.5,29.52,29.5,29.5,95200.0,19.9189,19.9324,19.9189,19.9189,95200.0
2005-08-15 09:30:00,29.58,29.7,29.55,29.57,57600.0,19.9729,20.0539,19.9526,19.9662,57600.0
2005-08-15 09:35:00,29.63,29.63,29.54,29.56,33100.0,20.0067,20.0067,19.9459,19.9594,33100.0
2005-08-15 09:40:00,29.56,29.57,29.49,29.52,43500.0,19.9594,19.9662,19.9121,19.9324,43500.0
2005-08-15 09:45:00,29.52,29.54,29.45,29.47,50600.0,19.9324,19.9459,19.8851,19.8986,50600.0
2005-08-15 09:50:00,29.46,29.5,29.43,29.45,49200.0,19.8919,19.9189,19.8716,19.8851,49200.0
2005-08-15 09:55:00,29.46,29.56,29.45,29.54,24700.0,19.8919,19.9594,19.8851,19.9459,24700.0
2005-08-15 10:00:00,29.56,29.56,29.51,29.51,33600.0,19.9594,19.9594,19.9256,19.9256,33600.0
2005-08-15 10:05:00,29.51,29.52,29.48,29.48,15300.0,19.9256,19.9324,19.9054,19.9054,15300.0
2005-08-15 10:10:00,29.48,29.49,29.45,29.47,24200.0,19.9054,19.9121,19.8851,19.8986,24200.0
2005-08-15 10:15:00,29.47,29.49,29.4,29.47,37300.0,19.8986,19.9121,19.8514,19.8986,37300.0
2005-08-15 10:20:00,29.46,29.47,29.29,29.34,35600.0,19.8919,19.8986,19.7771,19.8109,35600.0
2005-08-15 10:25:00,29.32,29.36,29.31,29.35,42000.0,19.7973,19.8244,19.7906,19.8176,42000.0
2005-08-15 10:30:00,29.35,29.37,29.3,29.32,23600.0,19.8176,19.8311,19.7838,19.7973,23600.0
2005-08-15 10:35:00,29.3,29.36,29.3,29.34,46600.0,19.7838,19.8244,19.7838,19.8109,46600.0
2005-08-15 10:40:00,29.33,29.37,29.33,29.37,26300.0,19.8041,19.8311,19.8041,19.8311,26300.0
2005-08-15 10:45:00,29.35,29.44,29.34,29.44,49200.0,19.8176,19.8784,19.8109,19.8784,49200.0
2005-08-15 10:50:00,29.4,29.48,29.4,29.48,24900.0,19.8514,19.9054,19.8514,19.9054,24900.0
2005-08-15 10:55:00,29.48,29.56,29.45,29.56,35300.0,19.9054,19.9594,19.8851,19.9594,35300.0
2005-08-15 11:00:00,29.56,29.63,29.55,29.62,27500.0,19.9594,20.0067,19.9526,19.9999,27500.0
2005-08-15 11:05:00,29.63,29.64,29.6,29.62,18500.0,20.0067,20.0134,19.9864,19.9999,18500.0
2005-08-15 11:10:00,29.62,29.62,29.55,29.55,9100.0,19.9999,19.9999,19.9526,19.9526,9100.0
2005-08-15 11:15:00,29.56,29.58,29.55,29.56,7000.0,19.9594,19.9729,19.9526,19.9594,7000.0
2005-08-15 11:20:00,29.56,29.62,29.55,29.57,21500.0,19.9594,19.9999,19.9526,19.9662,21500.0
2005-08-15 11:25:00,29.58,29.59,29.57,29.59,4100.0,19.9729,19.9797,19.9662,19.9797,4100.0
2005-08-15 11:30:00,29.57,29.58,29.52,29.53,11800.0,19.9662,19.9729,19.9324,19.9391,11800.0
2005-08-15 11:35:00,29.53,29.58,29.52,29.54,15800.0,19.9391,19.9729,19.9324,19.9459,15800.0
2005-08-15 11:40:00,29.55,29.56,29.53,29.54,14000.0,19.9526,19.9594,19.9391,19.9459,14000.0
2005-08-15 11:45:00,29.54,29.56,29.53,29.55,10500.0,19.9459,19.9594,19.9391,19.9526,10500.0
2005-08-15 11:50:00,29.57,29.6,29.56,29.6,15800.0,19.9662,19.9864,19.9594,19.9864,15800.0
2005-08-15 11:55:00,29.6,29.62,29.57,29.61,26900.0,19.9864,19.9999,19.9662,19.9932,26900.0
2005-08-15 12:00:00,29.61,29.61,29.59,29.61,12200.0,19.9932,19.9932,19.9797,19.9932,12200.0
2005-08-15 12:05:00,29.62,29.73,29.62,29.67,17600.0,19.9999,20.0742,19.9999,20.0337,17600.0
2005-08-15 12:10:00,29.67,29.7,29.66,29.7,16100.0,20.0337,20.0539,20.0269,20.0539,16100.0
2005-08-15 12:15:00,29.7,29.75,29.7,29.71,20900.0,20.0539,20.0877,20.0539,20.0607,20900.0
2005-08-15 12:20:00,29.72,29.78,29.69,29.78,121600.0,20.0674,20.1079,20.0472,20.1079,121600.0
2005-08-15 12:25:00,29.78,29.84,29.77,29.81,18800.0,20.1079,20.1485,20.1012,20.1282,18800.0
2005-08-15 12:30:00,29.81,29.9,29.81,29.83,32000.0,20.1282,20.189,20.1282,20.1417,32000.0
2005-08-15 12:35:00,29.83,29.84,29.82,29.83,8800.0,20.1417,20.1485,20.135,20.1417,8800.0
2005-08-15 12:40:00,29.84,29.85,29.82,29.84,19000.0,20.1485,20.1552,20.135,20.1485,19000.0
2005-08-15 12:45:00,29.84,29.86,29.83,29.83,26800.0,20.1485,20.162,20.1417,20.1417,26800.0
2005-08-15 12:50:00,29.83,29.83,29.79,29.8,11400.0,20.1417,20.1417,20.1147,20.1215,11400.0
2005-08-15 12:55:00,29.8,29.81,29.79,29.8,12400.0,20.1215,20.1282,20.1147,20.1215,12400.0
2005-08-15 13:00:00,29.81,29.84,29.79,29.83,15600.0,20.1282,20.1485,20.1147,20.1417,15600.0
2005-08-15 13:05:00,29.83,29.84,29.82,29.82,6600.0,20.1417,20.1485,20.135,20.135,6600.0
2005-08-15 13:10:00,29.83,29.84,29.82,29.82,12700.0,20.1417,20.1485,20.135,20.135,12700.0
2005-08-15 13:15:00,29.83,29.85,29.82,29.84,17400.0,20.1417,20.1552,20.135,20.1485,17400.0
2005-08-15 13:20:00,29.84,29.89,29.83,29.88,37500.0,20.1485,20.1822,20.1417,20.1755,37500.0
2005-08-15 13:25:00,29.88,29.9,29.87,29.9,14500.0,20.1755,20.189,20.1687,20.189,14500.0
2005-08-15 13:30:00,29.89,29.89,29.82,29.83,48500.0,20.1822,20.1822,20.135,20.1417,48500.0
2005-08-15 13:35:00,29.82,29.84,29.79,29.8,24200.0,20.135,20.1485,20.1147,20.1215,24200.0
2005-08-15 13:40:00,29.79,29.81,29.77,29.79,23300.0,20.1147,20.1282,20.1012,20.1147,23300.0
2005-08-15 13:45:00,29.79,29.89,29.79,29.87,30900.0,20.1147,20.1822,20.1147,20.1687,30900.0
2005-08-15 13:50:00,29.87,29.89,29.86,29.89,18900.0,20.1687,20.1822,20.162,20.1822,18900.0
2005-08-15 13:55:00,29.89,29.93,29.88,29.92,18300.0,20.1822,20.2092,20.1755,20.2025,18300.0
2005-08-15 14:00:00,29.92,29.94,29.91,29.93,15400.0,20.2025,20.216,20.1957,20.2092,15400.0
2005-08-15 14:05:00,29.93,29.93,29.89,29.89,20800.0,20.2092,20.2092,20.1822,20.1822,20800.0
2005-08-15 14:10:00,29.89,29.89,29.88,29.88,9300.0,20.1822,20.1822,20.1755,20.1755,9300.0
2005-08-15 14:15:00,29.88,29.89,29.77,29.77,41400.0,20.1755,20.1822,20.1012,20.1012,41400.0
2005-08-15 14:20:00,29.78,29.78,29.74,29.75,43600.0,20.1079,20.1079,20.0809,20.0877,43600.0
2005-08-15 14:25:00,29.74,29.8,29.73,29.8,31600.0,20.0809,20.1215,20.0742,20.1215,31600.0
2005-08-15 14:30:00,29.81,29.81,29.75,29.75,19400.0,20.1282,20.1282,20.0877,20.0877,19400.0
2005-08-15 14:35:00,29.75,29.79,29.75,29.78,18200.0,20.0877,20.1147,20.0877,20.1079,18200.0
2005-08-15 14:40:00,29.78,29.84,29.78,29.83,20900.0,20.1079,20.1485,20.1079,20.1417,20900.0
2005-08-15 14:45:00,29.83,29.83,29.82,29.83,13500.0,20.1417,20.1417,20.135,20.1417,13500.0
2005-08-15 14:50:00,29.83,29.89,29.82,29.89,38500.0,20.1417,20.1822,20.135,20.1822,38500.0
2005-08-15 14:55:00,29.88,29.9,29.87,29.89,24900.0,20.1755,20.189,20.1687,20.1822,24900.0
2005-08-15 15:00:00,29.89,29.89,29.85,29.85,29100.0,20.1822,20.1822,20.1552,20.1552,29100.0
2005-08-15 15:05:00,29.85,29.88,29.85,29.87,19100.0,20.1552,20.1755,20.1552,20.1687,19100.0
2005-08-15 15:10:00,29.87,29.87,29.84,29.85,18900.0,20.1687,20.1687,20.1485,20.1552,18900.0
2005-08-15 15:15:00,29.84,29.86,29.83,29.85,33100.0,20.1485,20.162,20.1417,20.1552,33100.0
2005-08-15 15:20:00,29.84,29.85,29.84,29.84,18700.0,20.1485,20.1552,20.1485,20.1485,18700.0
2005-08-15 15:25:00,29.84,29.85,29.79,29.8,30000.0,20.1485,20.1552,20.1147,20.1215,30000.0
2005-08-15 15:30:00,29.79,29.8,29.77,29.77,37800.0,20.1147,20.1215,20.1012,20.1012,37800.0
2005-08-15 15:35:00,29.77,29.78,29.77,29.77,22300.0,20.1012,20.1079,20.1012,20.1012,22300.0
2005-08-15 15:40:00,29.78,29.79,29.78,29.79,45300.0,20.1079,20.1147,20.1079,20.1147,45300.0
2005-08-15 15:45:00,29.79,29.86,29.79,29.85,115000.0,20.1147,20.162,20.1147,20.1552,115000.0
2005-08-15 15:50:00,29.86,29.89,29.85,29.87,130600.0,20.162,20.1822,20.1552,20.1687,130600.0
2005-08-15 15:55:00,29.88,29.91,29.87,29.91,219000.0,20.1755,20.1957,20.1687,20.1957,219000.0
2005-08-16 09:30:00,29.9,29.92,29.77,29.78,38200.0,20.189,20.2025,20.1012,20.1079,38200.0
2005-08-16 09:35:00,29.78,29.78,29.67,29.67,80900.0,20.1079,20.1079,20.0337,20.0337,80900.0
2005-08-16 09:40:00,29.69,29.8,29.6,29.76,44900.0,20.0472,20.1215,19.9864,20.0944,44900.0
2005-08-16 09:45:00,29.76,29.8,29.69,29.74,50300.0,20.0944,20.1215,20.0472,20.0809,50300.0
2005-08-16 09:50:00,29.74,29.81,29.71,29.76,47700.0,20.0809,20.1282,20.0607,20.0944,47700.0
2005-08-16 09:55:00,29.76,29.77,29.73,29.77,60400.0,20.0944,20.1012,20.0742,20.1012,60400.0
2005-08-16 10:00:00,29.77,29.78,29.73,29.75,43100.0,20.1012,20.1079,20.0742,20.0877,43100.0
2005-08-16 10:05:00,29.74,29.74,29.69,29.7,39800.0,20.0809,20.0809,20.0472,20.0539,39800.0
2005-08-16 10:10:00,29.7,29.7,29.65,29.66,36300.0,20.0539,20.0539,20.0202,20.0269,36300.0
2005-08-16 10:15:00,29.66,29.71,29.65,29.7,43800.0,20.0269,20.0607,20.0202,20.0539,43800.0
2005-08-16 10:20:00,29.72,29.74,29.71,29.72,30500.0,20.0674,20.0809,20.0607,20.0674,30500.0
2005-08-16 10:25:00,29.71,29.74,29.7,29.73,45300.0,20.0607,20.0809,20.0539,20.0742,45300.0
2005-08-16 10:30:00,29.73,29.73,29.65,29.65,29600.0,20.0742,20.0742,20.0202,20.0202,29600.0
2005-08-16 10:35:00,29.65,29.66,29.64,29.66,54400.0,20.0202,20.0269,20.0134,20.0269,54400.0
2005-08-16 10:40:00,29.65,29.67,29.65,29.66,19500.0,20.0202,20.0337,20.0202,20.0269,19500.0
2005-08-16 10:45:00,29.67,29.68,29.64,29.65,70600.0,20.0337,20.0404,20.0134,20.0202,70600.0
2005-08-16 10:50:00,29.65,29.65,29.59,29.6,60000.0,20.0202,20.0202,19.9797,19.9864,60000.0
2005-08-16 10:55:00,29.6,29.61,29.55,29.6,77600.0,19.9864,19.9932,19.9526,19.9864,77600.0
2005-08-16 11:00:00,29.59,29.6,29.52,29.53,24000.0,19.9797,19.9864,19.9324,19.9391,24000.0
2005-08-16 11:05:00,29.52,29.55,29.5,29.54,39200.0,19.9324,19.9526,19.9189,19.9459,39200.0
2005-08-16 11:10:00,29.55,29.57,29.55,29.56,42300.0,19.9526,19.9662,19.9526,19.9594,42300.0
2005-08-16 11:15:00,29.56,29.58,29.56,29.58,17500.0,19.9594,19.9729,19.9594,19.9729,17500.0
2005-08-16 11:20:00,29.58,29.63,29.58,29.62,35600.0,19.9729,20.0067,19.9729,19.9999,35600.0
2005-08-16 11:25:00,29.63,29.65,29.61,29.63,42700.0,20.0067,20.0202,19.9932,20.0067,42700.0
2005-08-16 11:30:00,29.63,29.66,29.62,29.63,41600.0,20.0067,20.0269,19.9999,20.0067,41600.0
2005-08-16 11:35:00,29.63,29.64,29.6,29.62,44400.0,20.0067,20.0134,19.9864,19.9999,44400.0
2005-08-16 11:40:00,29.62,29.62,29.58,29.6,66000.0,19.9999,19.9999,19.9729,19.9864,66000.0
2005-08-16 11:45:00,29.6,29.62,29.59,29.59,110500.0,19.9864,19.9999,19.9797,19.9797,110500.0
2005-08-16 11:50:00,29.58,29.59,29.53,29.53,9900.0,19.9729,19.9797,19.9391,19.9391,9900.0
2005-08-16 11:55:00,29.53,29.53,29.5,29.52,26900.0,19.9391,19.9391,19.9189,19.9324,26900.0
2005-08-16 12:00:00,29.52,29.53,29.5,29.51,43900.0,19.9324,19.9391,19.9189,19.9256,43900.0
2005-08-16 12:05:00,29.5,29.5,29.41,29.42,52100.0,19.9189,19.9189,19.8581,19.8649,52100.0
2005-08-16 12:10:00,29.4,29.44,29.3,29.38,150100.0,19.8514,19.8784,19.7838,19.8379,150100.0
2005-08-16 12:15:00,29.37,29.5,29.23,29.24,66100.0,19.8311,19.9189,19.7366,19.7433,66100.0
2005-08-16 12:20:00,29.21,29.23,29.15,29.17,67300.0,19.7231,19.7366,19.6826,19.6961,67300.0
2005-08-16 12:25:00,29.17,29.25,29.16,29.21,75200.0,19.6961,19.7501,19.6893,19.7231,75200.0
2005-08-16 12:30:00,29.2,29.2,29.14,29.17,53600.0,19.7163,19.7163,19.6758,19.6961,53600.0
2005-08-16 12:35:00,29.18,29.19,29.14,29.16,32000.0,19.7028,19.7096,19.6758,19.6893,32000.0
2005-08-16 12:40:00,29.16,29.19,29.11,29.15,70700.0,19.6893,19.7096,19.6556,19.6826,70700.0
2005-08-16 12:45:00,29.17,29.19,29.15,29.18,31300.0,19.6961,19.7096,19.6826,19.7028,31300.0
2005-08-16 12:50:00,29.2,29.22,29.18,29.19,37700.0,19.7163,19.7298,19.7028,19.7096,37700.0
2005-08-16 12:55:00,29.19,29.2,29.11,29.15,28100.0,19.7096,19.7163,19.6556,19.6826,28100.0
2005-08-16 13:00:00,29.15,29.18,29.15,29.16,32700.0,19.6826,19.7028,19.6826,19.6893,32700.0
2005-08-16 13:05:00,29.17,29.18,29.14,29.15,39100.0,19.6961,19.7028,19.6758,19.6826,39100.0
2005-08-16 13:10:00,29.15,29.16,29.14,29.15,28500.0,19.6826,19.6893,19.6758,19.6826,28500.0
2005-08-16 13:15:00,29.14,29.15,29.1,29.11,53500.0,19.6758,19.6826,19.6488,19.6556,53500.0
2005-08-16 13:20:00,29.1,29.17,29.08,29.15,37800.0,19.6488,19.6961,19.6353,19.6826,37800.0
2005-08-16 13:25:00,29.14,29.14,29.09,29.11,21700.0,19.6758,19.6758,19.642,19.6556,21700.0
2005-08-16 13:30:00,29.11,29.15,29.1,29.15,22600.0,19.6556,19.6826,19.6488,19.6826,22600.0
2005-08-16 13:35:00,29.15,29.18,29.14,29.14,35700.0,19.6826,19.7028,19.6758,19.6758,35700.0
2005-08-16 13:40:00,29.15,29.15,29.08,29.09,23000.0,19.6826,19.6826,19.6353,19.642,23000.0
2005-08-16 13:45:00,29.09,29.1,29.06,29.09,28000.0,19.642,19.6488,19.6218,19.642,28000.0
2005-08-16 13:50:00,29.09,29.09,29.04,29.04,30200.0,19.642,19.642,19.6083,19.6083,30200.0
2005-08-16 13:55:00,29.05,29.06,29.03,29.04,24200.0,19.615,19.6218,19.6015,19.6083,24200.0
2005-08-16 14:00:00,29.05,29.08,29.04,29.06,30700.0,19.615,19.6353,19.6083,19.6218,30700.0
2005-08-16 14:05:00,29.06,29.06,29.0,29.0,52600.0,19.6218,19.6218,19.5813,19.5813,52600.0
2005-08-16 14:10:00,29.0,29.0,28.87,28.88,129300.0,19.5813,19.5813,19.4935,19.5003,129300.0
2005-08-16 14:15:00,28.88,28.9,28.84,28.9,77200.0,19.5003,19.5138,19.4732,19.5138,77200.0
2005-08-16 14:20:00,28.91,28.94,28.88,28.93,104200.0,19.5205,19.5408,19.5003,19.534,104200.0
2005-08-16 14:25:00,28.93,29.04,28.92,29.04,120800.0,19.534,19.6083,19.5273,19.6083,120800.0
2005-08-16 14:30:00,29.03,29.04,28.96,28.96,69300.0,19.6015,19.6083,19.5543,19.5543,69300.0
2005-08-16 14:35:00,28.97,29.05,28.97,29.05,81100.0,19.561,19.615,19.561,19.615,81100.0
2005-08-16 14:40:00,29.04,29.05,29.01,29.05,62000.0,19.6083,19.615,19.588,19.615,62000.0
2005-08-16 14:45:00,29.05,29.08,29.04,29.07,91800.0,19.615,19.6353,19.6083,19.6285,91800.0
2005-08-16 14:50:00,29.06,29.1,29.06,29.09,60400.0,19.6218,19.6488,19.6218,19.642,60400.0
2005-08-16 14:55:00,29.1,29.14,29.07,29.13,112700.0,19.6488,19.6758,19.6285,19.6691,112700.0
2005-08-16 15:00:00,29.14,29.19,29.14,29.18,80800.0,19.6758,19.7096,19.6758,19.7028,80800.0
2005-08-16 15:05:00,29.18,29.21,29.16,29.16,90800.0,19.7028,19.7231,19.6893,19.6893,90800.0
2005-08-16 15:10:00,29.17,29.18,29.14,29.15,87600.0,19.6961,19.7028,19.6758,19.6826,87600.0
2005-08-16 15:15:00,29.15,29.15,29.07,29.1,53400.0,19.6826,19.6826,19.6285,19.6488,53400.0
2005-08-16 15:20:00,29.11,29.11,29.0,29.01,88400.0,19.6556,19.6556,19.5813,19.588,88400.0
2005-08-16 15:25:00,29.01,29.03,28.99,28.99,50300.0,19.588,19.6015,19.5745,19.5745,50300.0
2005-08-16 15:30:00,28.99,29.0,28.91,28.96,117900.0,19.5745,19.5813,19.5205,19.5543,117900.0
2005-08-16 15:35:00,28.95,28.98,28.89,28.98,76700.0,19.5475,19.5678,19.507,19.5678,76700.0
2005-08-16 15:40:00,28.98,29.03,28.97,29.0,67700.0,19.5678,19.6015,19.561,19.5813,67700.0
2005-08-16 15:45:00,29.0,29.01,28.96,29.0,73700.0,19.5813,19.588,19.5543,19.5813,73700.0
2005-08-16 15:50:00,29.03,29.03,28.93,28.93,109900.0,19.6015,19.6015,19.534,19.534,109900.0
2005-08-16 15:55:00,28.94,28.95,28.9,28.91,222500.0,19.5408,19.5475,19.5138,19.5205,222500.0
2005-08-17 09:30:00,28.85,28.94,28.85,28.88,60500.0,19.48,19.5408,19.48,19.5003,60500.0
2005-08-17 09:35:00,28.85,28.86,28.67,28.77,101200.0,19.48,19.4867,19.3585,19.426,101200.0
2005-08-17 09:40:00,28.76,28.84,28.69,28.84,85600.0,19.4192,19.4732,19.372,19.4732,85600.0
2005-08-17 09:45:00,28.84,28.84,28.78,28.8,83000.0,19.4732,19.4732,19.4327,19.4462,83000.0
2005-08-17 09:50:00,28.8,28.97,28.8,28.95,98800.0,19.4462,19.561,19.4462,19.5475,98800.0
2005-08-17 09:55:00,28.95,28.95,28.83,28.9,43900.0,19.5475,19.5475,19.4665,19.5138,43900.0
2005-08-17 10:00:00,28.9,28.93,28.86,28.89,44200.0,19.5138,19.534,19.4867,19.507,44200.0
2005-08-17 10:05:00,28.9,29.03,28.86,29.01,101700.0,19.5138,19.6015,19.4867,19.588,101700.0
2005-08-17 10:10:00,29.02,29.03,28.95,28.98,31400.0,19.5948,19.6015,19.5475,19.5678,31400.0
2005-08-17 10:15:00,28.99,29.16,28.86,29.15,74400.0,19.5745,19.6893,19.4867,19.6826,74400.0
2005-08-17 10:20:00,29.16,29.25,29.15,29.23,58900.0,19.6893,19.7501,19.6826,19.7366,58900.0
2005-08-17 10:25:00,29.24,29.3,29.21,29.24,43500.0,19.7433,19.7838,19.7231,19.7433,43500.0
2005-08-17 10:30:00,29.24,29.24,29.04,29.05,103900.0,19.7433,19.7433,19.6083,19.615,103900.0
2005-08-17 10:35:00,29.07,29.2,29.06,29.12,56600.0,19.6285,19.7163,19.6218,19.6623,56600.0
2005-08-17 10:40:00,29.13,29.22,29.12,29.15,49600.0,19.6691,19.7298,19.6623,19.6826,49600.0
2005-08-17 10:45:00,29.14,29.14,29.03,29.1,45600.0,19.6758,19.6758,19.6015,19.6488,45600.0
2005-08-17 10:50:00,29.07,29.11,29.05,29.1,34000.0,19.6285,19.6556,19.615,19.6488,34000.0
2005-08-17 10:55:00,29.12,29.14,29.08,29.08,17600.0,19.6623,19.6758,19.6353,19.6353,17600.0
2005-08-17 11:00:00,29.07,29.19,29.07,29.19,38500.0,19.6285,19.7096,19.6285,19.7096,38500.0
2005-08-17 11:05:00,29.19,29.21,29.09,29.09,34800.0,19.7096,19.7231,19.642,19.642,34800.0
2005-08-17 11:10:00,29.09,29.23,29.09,29.22,94700.0,19.642,19.7366,19.642,19.7298,94700.0
2005-08-17 11:15:00,29.21,29.24,29.2,29.21,34900.0,19.7231,19.7433,19.7163,19.7231,34900.0
2005-08-17 11:20:00,29.2,29.2,29.16,29.18,18700.0,19.7163,19.7163,19.6893,19.7028,18700.0
2005-08-17 11:25:00,29.18,29.23,29.18,29.2,25200.0,19.7028,19.7366,19.7028,19.7163,25200.0
2005-08-17 11:30:00,29.2,29.23,29.18,29.22,19300.0,19.7163,19.7366,19.7028,19.7298,19300.0
2005-08-17 11:35:00,29.22,29.23,29.18,29.19,14400.0,19.7298,19.7366,19.7028,19.7096,14400.0
2005-08-17 11:40:00,29.18,29.19,29.14,29.14,14300.0,19.7028,19.7096,19.6758,19.6758,14300.0
2005-08-17 11:45:00,29.14,29.21,29.14,29.19,43300.0,19.6758,19.7231,19.6758,19.7096,43300.0
2005-08-17 11:50:00,29.19,29.21,29.17,29.21,51600.0,19.7096,19.7231,19.6961,19.7231,51600.0
2005-08-17 11:55:00,29.21,29.21,29.18,29.2,12500.0,19.7231,19.7231,19.7028,19.7163,12500.0
2005-08-17 12:00:00,29.21,29.22,29.2,29.21,17000.0,19.7231,19.7298,19.7163,19.7231,17000.0
2005-08-17 12:05:00,29.21,29.21,29.17,29.17,19000.0,19.7231,19.7231,19.6961,19.6961,19000.0
2005-08-17 12:10:00,29.18,29.19,29.15,29.18,13100.0,19.7028,19.7096,19.6826,19.7028,13100.0
2005-08-17 12:15:00,29.18,29.23,29.17,29.23,37000.0,19.7028,19.7366,19.6961,19.7366,37000.0
2005-08-17 12:20:00,29.23,29.25,29.23,29.25,28200.0,19.7366,19.7501,19.7366,19.7501,28200.0
2005-08-17 12:25:00,29.25,29.25,29.23,29.23,15700.0,19.7501,19.7501,19.7366,19.7366,15700.0
2005-08-17 12:30:00,29.24,29.35,29.23,29.34,23400.0,19.7433,19.8176,19.7366,19.8109,23400.0
2005-08-17 12:35:00,29.34,29.34,29.3,29.32,14200.0,19.8109,19.8109,19.7838,19.7973,14200.0
2005-08-17 12:40:00,29.32,29.33,29.3,29.3,12800.0,19.7973,19.8041,19.7838,19.7838,12800.0
2005-08-17 12:45:00,29.31,29.32,29.3,29.31,15300.0,19.7906,19.7973,19.7838,19.7906,15300.0
2005-08-17 12:50:00,29.3,29.31,29.29,29.29,6300.0,19.7838,19.7906,19.7771,19.7771,6300.0
2005-08-17 12:55:00,29.29,29.3,29.27,29.28,29200.0,19.7771,19.7838,19.7636,19.7703,29200.0
2005-08-17 13:00:00,29.28,29.29,29.2,29.2,25700.0,19.7703,19.7771,19.7163,19.7163,25700.0
2005-08-17 13:05:00,29.2,29.22,29.2,29.2,9600.0,19.7163,19.7298,19.7163,19.7163,9600.0
2005-08-17 13:10:00,29.22,29.24,29.21,29.23,14400.0,19.7298,19.7433,19.7231,19.7366,14400.0
2005-08-17 13:15:00,29.23,29.27,29.2,29.27,19400.0,19.7366,19.7636,19.7163,19.7636,19400.0
2005-08-17 13:20:00,29.28,29.34,29.27,29.31,30000.0,19.7703,19.8109,19.7636,19.7906,30000.0
2005-08-17 13:25:00,29.3,29.3,29.28,29.3,13100.0,19.7838,19.7838,19.7703,19.7838,13100.0
2005-08-17 13:30:00,29.29,29.29,29.16,29.18,31800.0,19.7771,19.7771,19.6893,19.7028,31800.0
2005-08-17 13:35:00,29.18,29.21,29.17,29.19,22600.0,19.7028,19.7231,19.6961,19.7096,22600.0
2005-08-17 13:40:00,29.19,29.2,29.17,29.17,10200.0,19.7096,19.7163,19.6961,19.6961,10200.0
2005-08-17 13:45:00,29.18,29.18,29.15,29.16,11600.0,19.7028,19.7028,19.6826,19.6893,11600.0
2005-08-17 13:50:00,29.16,29.18,29.15,29.17,17800.0,19.6893,19.7028,19.6826,19.6961,17800.0
2005-08-17 13:55:00,29.18,29.21,29.18,29.19,19400.0,19.7028,19.7231,19.7028,19.7096,19400.0
2005-08-17 14:00:00,29.19,29.21,29.15,29.17,36000.0,19.7096,19.7231,19.6826,19.6961,36000.0
2005-08-17 14:05:00,29.18,29.18,29.11,29.12,17200.0,19.7028,19.7028,19.6556,19.6623,17200.0
2005-08-17 14:10:00,29.12,29.13,29.1,29.11,32000.0,19.6623,19.6691,19.6488,19.6556,32000.0
2005-08-17 14:15:00,29.11,29.15,29.11,29.15,26800.0,19.6556,19.6826,19.6556,19.6826,26800.0
2005-08-17 14:20:00,29.15,29.17,29.12,29.14,35900.0,19.6826,19.6961,19.6623,19.6758,35900.0
2005-08-17 14:25:00,29.15,29.17,29.11,29.11,31600.0,19.6826,19.6961,19.6556,19.6556,31600.0
2005-08-17 14:30:00,29.13,29.16,29.12,29.15,13200.0,19.6691,19.6893,19.6623,19.6826,13200.0
2005-08-17 14:35:00,29.16,29.16,29.12,29.13,15400.0,19.6893,19.6893,19.6623,19.6691,15400.0
2005-08-17 14:40:00,29.14,29.14,29.03,29.05,34200.0,19.6758,19.6758,19.6015,19.615,34200.0
2005-08-17 14:45:00,29.06,29.12,29.06,29.09,30200.0,19.6218,19.6623,19.6218,19.642,30200.0
2005-08-17 14:50:00,29.1,29.13,29.08,29.12,17900.0,19.6488,19.6691,19.6353,19.6623,17900.0
2005-08-17 14:55:00,29.12,29.12,29.08,29.1,27200.0,19.6623,19.6623,19.6353,19.6488,27200.0
2005-08-17 15:00:00,29.1,29.14,29.07,29.14,25700.0,19.6488,19.6758,19.6285,19.6758,25700.0
2005-08-17 15:05:00,29.14,29.15,29.08,29.15,31900.0,19.6758,19.6826,19.6353,19.6826,31900.0
2005-08-17 15:10:00,29.15,29.16,29.14,29.15,25600.0,19.6826,19.6893,19.6758,19.6826,25600.0
2005-08-17 15:15:00,29.14,29.2,29.14,29.19,48700.0,19.6758,19.7163,19.6758,19.7096,48700.0
2005-08-17 15:20:00,29.18,29.21,29.17,29.19,23100.0,19.7028,19.7231,19.6961,19.7096,23100.0
2005-08-17 15:25:00,29.19,29.19,29.11,29.15,30600.0,19.7096,19.7096,19.6556,19.6826,30600.0
2005-08-17 15:30:00,29.15,29.2,29.13,29.2,44200.0,19.6826,19.7163,19.6691,19.7163,44200.0
2005-08-17 15:35:00,29.2,29.23,29.2,29.21,14700.0,19.7163,19.7366,19.7163,19.7231,14700.0
2005-08-17 15:40:00,29.22,29.23,29.2,29.2,44100.0,19.7298,19.7366,19.7163,19.7163,44100.0
2005-08-17 15:45:00,29.19,29.21,29.19,29.2,32500.0,19.7096,19.7231,19.7096,19.7163,32500.0
2005-08-17 15:50:00,29.21,29.23,29.2,29.21,52400.0,19.7231,19.7366,19.7163,19.7231,52400.0
2005-08-17 15:55:00,29.21,29.21,29.15,29.15,59600.0,19.7231,19.7231,19.6826,19.6826,59600.0
2005-08-18 09:30:00,29.2,29.25,29.17,29.2,143200.0,19.7163,19.7501,19.6961,19.7163,143200.0
2005-08-18 09:35:00,29.2,29.2,29.05,29.16,32600.0,19.7163,19.7163,19.615,19.6893,32600.0
2005-08-18 09:40:00,29.2,29.2,29.04,29.06,34400.0,19.7163,19.7163,19.6083,19.6218,34400.0
2005-08-18 09:45:00,29.06,29.13,29.04,29.09,30900.0,19.6218,19.6691,19.6083,19.642,30900.0
2005-08-18 09:50:00,29.09,29.13,29.07,29.09,33500.0,19.642,19.6691,19.6285,19.642,33500.0
2005-08-18 09:55:00,29.09,29.17,29.07,29.11,44100.0,19.642,19.6961,19.6285,19.6556,44100.0
2005-08-18 10:00:00,29.11,29.11,29.07,29.09,19900.0,19.6556,19.6556,19.6285,19.642,19900.0
2005-08-18 10:05:00,29.09,29.16,29.07,29.13,35500.0,19.642,19.6893,19.6285,19.6691,35500.0
2005-08-18 10:10:00,29.13,29.14,29.09,29.09,16400.0,19.6691,19.6758,19.642,19.642,16400.0
2005-08-18 10:15:00,29.09,29.12,29.06,29.09,28500.0,19.642,19.6623,19.6218,19.642,28500.0
2005-08-18 10:20:00,29.08,29.1,29.06,29.08,76900.0,19.6353,19.6488,19.6218,19.6353,76900.0
2005-08-18 10:25:00,29.08,29.1,29.07,29.07,14900.0,19.6353,19.6488,19.6285,19.6285,14900.0
2005-08-18 10:30:00,29.08,29.15,29.07,29.14,68300.0,19.6353,19.6826,19.6285,19.6758,68300.0
2005-08-18 10:35:00,29.14,29.16,29.07,29.08,35200.0,19.6758,19.6893,19.6285,19.6353,35200.0
2005-08-18 10:40:00,29.07,29.12,29.07,29.1,26000.0,19.6285,19.6623,19.6285,19.6488,26000.0
2005-08-18 10:45:00,29.1,29.12,29.06,29.07,18400.0,19.6488,19.6623,19.6218,19.6285,18400.0
2005-08-18 10:50:00,29.07,29.08,29.06,29.06,46300.0,19.6285,19.6353,19.6218,19.6218,46300.0
2005-08-18 10:55:00,29.06,29.06,29.0,29.01,54400.0,19.6218,19.6218,19.5813,19.588,54400.0
2005-08-18 11:00:00,29.0,29.0,28.95,28.95,35400.0,19.5813,19.5813,19.5475,19.5475,35400.0
2005-08-18 11:05:00,28.95,28.95,28.86,28.86,54300.0,19.5475,19.5475,19.4867,19.4867,54300.0
2005-08-18 11:10:00,28.86,28.92,28.86,28.91,68700.0,19.4867,19.5273,19.4867,19.5205,68700.0
2005-08-18 11:15:00,28.91,29.02,28.91,28.99,38000.0,19.5205,19.5948,19.5205,19.5745,38000.0
2005-08-18 11:20:00,28.99,28.99,28.94,28.95,27500.0,19.5745,19.5745,19.5408,19.5475,27500.0
2005-08-18 11:25:00,28.95,29.01,28.95,28.99,29600.0,19.5475,19.588,19.5475,19.5745,29600.0
2005-08-18 11:30:00,29.0,29.04,28.99,29.01,24200.0,19.5813,19.6083,19.5745,19.588,24200.0
2005-08-18 11:35:00,29.01,29.01,28.95,28.96,30500.0,19.588,19.588,19.5475,19.5543,30500.0
2005-08-18 11:40:00,28.96,28.98,28.95,28.97,29700.0,19.5543,19.5678,19.5475,19.561,29700.0
2005-08-18 11:45:00,28.97,29.01,28.97,29.01,18700.0,19.561,19.588,19.561,19.588,18700.0
2005-08-18 11:50:00,29.0,29.1,29.0,29.07,37600.0,19.5813,19.6488,19.5813,19.6285,37600.0
2005-08-18 11:55:00,29.07,29.09,29.06,29.08,10200.0,19.6285,19.642,19.6218,19.6353,10200.0
2005-08-18 12:00:00,29.09,29.14,29.07,29.1,21700.0,19.642,19.6758,19.6285,19.6488,21700.0
2005-08-18 12:05:00,29.09,29.14,29.08,29.12,16300.0,19.642,19.6758,19.6353,19.6623,16300.0
2005-08-18 12:10:00,29.12,29.15,29.11,29.14,32100.0,19.6623,19.6826,19.6556,19.6758,32100.0
2005-08-18 12:15:00,29.14,29.21,29.12,29.21,52500.0,19.6758,19.7231,19.6623,19.7231,52500.0
2005-08-18 12:20:00,29.2,29.25,29.18,29.22,58100.0,19.7163,19.7501,19.7028,19.7298,58100.0
2005-08-18 12:25:00,29.23,29.24,29.19,29.22,23600.0,19.7366,19.7433,19.7096,19.7298,23600.0
2005-08-18 12:30:00,29.22,29.24,29.21,29.23,15600.0,19.7298,19.7433,19.7231,19.7366,15600.0
2005-08-18 12:35:00,29.24,29.24,29.2,29.23,22000.0,19.7433,19.7433,19.7163,19.7366,22000.0
2005-08-18 12:40:00,29.23,29.24,29.21,29.22,15200.0,19.7366,19.7433,19.7231,19.7298,15200.0
2005-08-18 12:45:00,29.22,29.23,29.2,29.2,22300.0,19.7298,19.7366,19.7163,19.7163,22300.0
2005-08-18 12:50:00,29.21,29.23,29.19,29.2,21800.0,19.7231,19.7366,19.7096,19.7163,21800.0
2005-08-18 12:55:00,29.2,29.21,29.19,29.2,10300.0,19.7163,19.7231,19.7096,19.7163,10300.0
2005-08-18 13:00:00,29.2,29.21,29.2,29.2,4100.0,19.7163,19.7231,19.7163,19.7163,4100.0
2005-08-18 13:05:00,29.21,29.23,29.2,29.22,27300.0,19.7231,19.7366,19.7163,19.7298,27300.0
2005-08-18 13:10:00,29.22,29.22,29.19,29.19,10700.0,19.7298,19.7298,19.7096,19.7096,10700.0
2005-08-18 13:15:00,29.19,29.21,29.19,29.2,20000.0,19.7096,19.7231,19.7096,19.7163,20000.0
2005-08-18 13:20:00,29.2,29.23,29.2,29.23,11200.0,19.7163,19.7366,19.7163,19.7366,11200.0
2005-08-18 13:25:00,29.23,29.23,29.21,29.22,12100.0,19.7366,19.7366,19.7231,19.7298,12100.0
2005-08-18 13:30:00,29.21,29.26,29.2,29.25,25300.0,19.7231,19.7568,19.7163,19.7501,25300.0
2005-08-18 13:35:00,29.26,29.26,29.2,29.22,38000.0,19.7568,19.7568,19.7163,19.7298,38000.0
2005-08-18 13:40:00,29.22,29.23,29.2,29.23,24400.0,19.7298,19.7366,19.7163,19.7366,24400.0
2005-08-18 13:45:00,29.23,29.24,29.22,29.23,9200.0,19.7366,19.7433,19.7298,19.7366,9200.0
2005-08-18 13:50:00,29.23,29.25,29.19,29.22,70900.0,19.7366,19.7501,19.7096,19.7298,70900.0
2005-08-18 13:55:00,29.23,29.25,29.22,29.25,9800.0,19.7366,19.7501,19.7298,19.7501,9800.0
2005-08-18 14:00:00,29.24,29.29,29.23,29.23,22200.0,19.7433,19.7771,19.7366,19.7366,22200.0
2005-08-18 14:05:00,29.24,29.28,29.21,29.27,30400.0,19.7433,19.7703,19.7231,19.7636,30400.0
2005-08-18 14:10:00,29.27,29.28,29.22,29.22,12400.0,19.7636,19.7703,19.7298,19.7298,12400.0
2005-08-18 14:15:00,29.22,29.26,29.22,29.24,28200.0,19.7298,19.7568,19.7298,19.7433,28200.0
2005-08-18 14:20:00,29.23,29.23,29.19,29.19,16500.0,19.7366,19.7366,19.7096,19.7096,16500.0
2005-08-18 14:25:00,29.19,29.19,29.15,29.15,22400.0,19.7096,19.7096,19.6826,19.6826,22400.0
2005-08-18 14:30:00,29.15,29.16,29.13,29.14,32500.0,19.6826,19.6893,19.6691,19.6758,32500.0
2005-08-18 14:35:00,29.13,29.19,29.13,29.17,51500.0,19.6691,19.7096,19.6691,19.6961,51500.0
2005-08-18 14:40:00,29.17,29.17,29.14,29.14,22200.0,19.6961,19.6961,19.6758,19.6758,22200.0
2005-08-18 14:45:00,29.14,29.14,29.1,29.12,30000.0,19.6758,19.6758,19.6488,19.6623,30000.0
2005-08-18 14:50:00,29.12,29.15,29.1,29.13,19500.0,19.6623,19.6826,19.6488,19.6691,19500.0
2005-08-18 14:55:00,29.13,29.13,29.1,29.12,12400.0,19.6691,19.6691,19.6488,19.6623,12400.0
2005-08-18 15:00:00,29.11,29.15,29.1,29.12,49400.0,19.6556,19.6826,19.6488,19.6623,49400.0
2005-08-18 15:05:00,29.11,29.14,29.1,29.1,35500.0,19.6556,19.6758,19.6488,19.6488,35500.0
2005-08-18 15:10:00,29.1,29.15,29.1,29.13,26000.0,19.6488,19.6826,19.6488,19.6691,26000.0
2005-08-18 15:15:00,29.14,29.15,29.08,29.11,28400.0,19.6758,19.6826,19.6353,19.6556,28400.0
2005-08-18 15:20:00,29.11,29.12,29.04,29.05,48000.0,19.6556,19.6623,19.6083,19.615,48000.0
2005-08-18 15:25:00,29.07,29.08,29.05,29.07,18000.0,19.6285,19.6353,19.615,19.6285,18000.0
2005-08-18 15:30:00,29.06,29.1,29.06,29.07,29500.0,19.6218,19.6488,19.6218,19.6285,29500.0
2005-08-18 15:35:00,29.07,29.11,29.07,29.1,25600.0,19.6285,19.6556,19.6285,19.6488,25600.0
2005-08-18 15:40:00,29.1,29.12,29.09,29.1,22400.0,19.6488,19.6623,19.642,19.6488,22400.0
2005-08-18 15:45:00,29.11,29.18,29.11,29.13,36100.0,19.6556,19.7028,19.6556,19.6691,36100.0
2005-08-18 15:50:00,29.13,29.15,29.12,29.14,39100.0,19.6691,19.6826,19.6623,19.6758,39100.0
2005-08-18 15:55:00,29.14,29.15,29.1,29.1,55900.0,19.6758,19.6826,19.6488,19.6488,55900.0
2005-08-19 09:30:00,29.35,29.35,29.2,29.28,231900.0,19.8176,19.8176,19.7163,19.7703,231900.0
2005-08-19 09:35:00,29.26,29.28,29.14,29.24,53900.0,19.7568,19.7703,19.6758,19.7433,53900.0
2005-08-19 09:40:00,29.24,29.25,29.12,29.13,30600.0,19.7433,19.7501,19.6623,19.6691,30600.0
2005-08-19 09:45:00,29.16,29.29,29.16,29.22,26800.0,19.6893,19.7771,19.6893,19.7298,26800.0
2005-08-19 09:50:00,29.2,29.33,29.2,29.33,57000.0,19.7163,19.8041,19.7163,19.8041,57000.0
2005-08-19 09:55:00,29.3,29.32,29.26,29.27,13700.0,19.7838,19.7973,19.7568,19.7636,13700.0
2005-08-19 10:00:00,29.27,29.37,29.26,29.35,26200.0,19.7636,19.8311,19.7568,19.8176,26200.0
2005-08-19 10:05:00,29.35,29.39,29.33,29.38,20700.0,19.8176,19.8446,19.8041,19.8379,20700.0
2005-08-19 10:10:00,29.38,29.38,29.27,29.28,19200.0,19.8379,19.8379,19.7636,19.7703,19200.0
2005-08-19 10:15:00,29.29,29.29,29.17,29.17,22700.0,19.7771,19.7771,19.6961,19.6961,22700.0
2005-08-19 10:20:00,29.17,29.18,29.12,29.16,65700.0,19.6961,19.7028,19.6623,19.6893,65700.0
2005-08-19 10:25:00,29.15,29.24,29.14,29.18,64900.0,19.6826,19.7433,19.6758,19.7028,64900.0
2005-08-19 10:30:00,29.19,29.19,29.15,29.16,63300.0,19.7096,19.7096,19.6826,19.6893,63300.0
2005-08-19 10:35:00,29.17,29.2,29.16,29.19,13500.0,19.6961,19.7163,19.6893,19.7096,13500.0
2005-08-19 10:40:00,29.19,29.24,29.19,29.24,35900.0,19.7096,19.7433,19.7096,19.7433,35900.0
2005-08-19 10:45:00,29.23,29.25,29.2,29.21,30900.0,19.7366,19.7501,19.7163,19.7231,30900.0
2005-08-19 10:50:00,29.21,29.23,29.21,29.21,21800.0,19.7231,19.7366,19.7231,19.7231,21800.0
2005-08-19 10:55:00,29.21,29.22,29.19,29.21,24800.0,19.7231,19.7298,19.7096,19.7231,24800.0
2005-08-19 11:00:00,29.21,29.23,29.18,29.19,51800.0,19.7231,19.7366,19.7028,19.7096,51800.0
2005-08-19 11:05:00,29.18,29.19,29.15,29.17,25400.0,19.7028,19.7096,19.6826,19.6961,25400.0
2005-08-19 11:10:00,29.17,29.2,29.17,29.2,17800.0,19.6961,19.7163,19.6961,19.7163,17800.0
2005-08-19 11:15:00,29.2,29.21,29.18,29.19,23300.0,19.7163,19.7231,19.7028,19.7096,23300.0
2005-08-19 11:20:00,29.19,29.2,29.19,29.19,12100.0,19.7096,19.7163,19.7096,19.7096,12100.0
2005-08-19 11:25:00,29.19,29.19,29.17,29.17,10400.0,19.7096,19.7096,19.6961,19.6961,10400.0
2005-08-19 11:30:00,29.17,29.18,29.16,29.17,33500.0,19.6961,19.7028,19.6893,19.6961,33500.0
2005-08-19 11:35:00,29.17,29.17,29.13,29.13,24800.0,19.6961,19.6961,19.6691,19.6691,24800.0
2005-08-19 11:40:00,29.14,29.15,29.13,29.14,24100.0,19.6758,19.6826,19.6691,19.6758,24100.0
2005-08-19 11:45:00,29.14,29.15,29.01,29.04,50800.0,19.6758,19.6826,19.588,19.6083,50800.0
2005-08-19 11:50:00,29.04,29.04,28.96,28.96,41300.0,19.6083,19.6083,19.5543,19.5543,41300.0
2005-08-19 11:55:00,28.96,29.02,28.96,28.98,40000.0,19.5543,19.5948,19.5543,19.5678,40000.0
2005-08-19 12:00:00,28.98,28.99,28.95,28.98,44800.0,19.5678,19.5745,19.5475,19.5678,44800.0
2005-08-19 12:05:00,28.97,29.0,28.95,28.95,40000.0,19.561,19.5813,19.5475,19.5475,40000.0
2005-08-19 12:10:00,28.95,28.98,28.94,28.96,17900.0,19.5475,19.5678,19.5408,19.5543,17900.0
2005-08-19 12:15:00,28.97,29.01,28.96,28.97,20200.0,19.561,19.588,19.5543,19.561,20200.0
2005-08-19 12:20:00,28.98,28.98,28.94,28.95,27300.0,19.5678,19.5678,19.5408,19.5475,27300.0
2005-08-19 12:25:00,28.95,28.96,28.94,28.95,15900.0,19.5475,19.5543,19.5408,19.5475,15900.0
2005-08-19 12:30:00,28.95,28.96,28.93,28.94,46700.0,19.5475,19.5543,19.534,19.5408,46700.0
2005-08-19 12:35:00,28.95,28.98,28.94,28.98,27300.0,19.5475,19.5678,19.5408,19.5678,27300.0
2005-08-19 12:40:00,28.98,28.98,28.95,28.98,25000.0,19.5678,19.5678,19.5475,19.5678,25000.0
2005-08-19 12:45:00,28.97,29.01,28.97,28.97,77400.0,19.561,19.588,19.561,19.561,77400.0
2005-08-19 12:50:00,28.98,29.0,28.97,28.99,6900.0,19.5678,19.5813,19.561,19.5745,6900.0
2005-08-19 12:55:00,28.99,29.01,28.97,28.98,20100.0,19.5745,19.588,19.561,19.5678,20100.0
2005-08-19 13:00:00,28.99,29.01,28.99,29.01,28400.0,19.5745,19.588,19.5745,19.588,28400.0
2005-08-19 13:05:00,29.0,29.01,29.0,29.01,9000.0,19.5813,19.588,19.5813,19.588,9000.0
2005-08-19 13:10:00,29.01,29.01,28.99,29.0,31700.0,19.588,19.588,19.5745,19.5813,31700.0
2005-08-19 13:15:00,29.0,29.0,28.94,28.94,62600.0,19.5813,19.5813,19.5408,19.5408,62600.0
2005-08-19 13:20:00,28.94,28.96,28.93,28.96,32100.0,19.5408,19.5543,19.534,19.5543,32100.0
2005-08-19 13:25:00,28.97,28.99,28.96,28.97,18200.0,19.561,19.5745,19.5543,19.561,18200.0
2005-08-19 13:30:00,28.97,28.99,28.96,28.97,10000.0,19.561,19.5745,19.5543,19.561,10000.0
2005-08-19 13:35:00,28.99,29.0,28.98,29.0,13200.0,19.5745,19.5813,19.5678,19.5813,13200.0
2005-08-19 13:40:00,29.0,29.01,28.99,28.99,14900.0,19.5813,19.588,19.5745,19.5745,14900.0
2005-08-19 13:45:00,28.99,29.0,28.96,28.96,14700.0,19.5745,19.5813,19.5543,19.5543,14700.0
2005-08-19 13:50:00,28.97,28.98,28.95,28.97,20300.0,19.561,19.5678,19.5475,19.561,20300.0
2005-08-19 13:55:00,28.95,28.98,28.95,28.95,20100.0,19.5475,19.5678,19.5475,19.5475,20100.0
2005-08-19 14:00:00,28.95,28.98,28.95,28.97,14000.0,19.5475,19.5678,19.5475,19.561,14000.0
2005-08-19 14:05:00,28.97,28.97,28.95,28.95,77300.0,19.561,19.561,19.5475,19.5475,77300.0
2005-08-19 14:10:00,28.95,28.96,28.89,28.89,58100.0,19.5475,19.5543,19.507,19.507,58100.0
2005-08-19 14:15:00,28.89,28.94,28.89,28.91,20600.0,19.507,19.5408,19.507,19.5205,20600.0
2005-08-19 14:20:00,28.91,28.92,28.89,28.91,11800.0,19.5205,19.5273,19.507,19.5205,11800.0
2005-08-19 14:25:00,28.9,28.91,28.86,28.89,20800.0,19.5138,19.5205,19.4867,19.507,20800.0
2005-08-19 14:30:00,28.89,28.89,28.86,28.87,24900.0,19.507,19.507,19.4867,19.4935,24900.0
2005-08-19 14:35:00,28.88,28.89,28.86,28.87,15200.0,19.5003,19.507,19.4867,19.4935,15200.0
2005-08-19 14:40:00,28.86,28.87,28.84,28.84,20000.0,19.4867,19.4935,19.4732,19.4732,20000.0
2005-08-19 14:45:00,28.84,28.86,28.81,28.83,33700.0,19.4732,19.4867,19.453,19.4665,33700.0
2005-08-19 14:50:00,28.84,28.84,28.81,28.82,21700.0,19.4732,19.4732,19.453,19.4597,21700.0
2005-08-19 14:55:00,28.83,28.83,28.8,28.82,33400.0,19.4665,19.4665,19.4462,19.4597,33400.0
2005-08-19 15:00:00,28.81,28.83,28.8,28.83,35100.0,19.453,19.4665,19.4462,19.4665,35100.0
2005-08-19 15:05:00,28.82,28.84,28.82,28.82,16200.0,19.4597,19.4732,19.4597,19.4597,16200.0
2005-08-19 15:10:00,28.83,28.87,28.82,28.87,34300.0,19.4665,19.4935,19.4597,19.4935,34300.0
2005-08-19 15:15:00,28.87,28.9,28.86,28.89,37000.0,19.4935,19.5138,19.4867,19.507,37000.0
2005-08-19 15:20:00,28.89,28.9,28.88,28.9,28500.0,19.507,19.5138,19.5003,19.5138,28500.0
2005-08-19 15:25:00,28.9,28.93,28.9,28.91,47500.0,19.5138,19.534,19.5138,19.5205,47500.0
2005-08-19 15:30:00,28.9,28.93,28.89,28.92,53600.0,19.5138,19.534,19.507,19.5273,53600.0
2005-08-19 15:35:00,28.92,28.94,28.91,28.94,46600.0,19.5273,19.5408,19.5205,19.5408,46600.0
2005-08-19 15:40:00,28.94,28.94,28.88,28.88,32400.0,19.5408,19.5408,19.5003,19.5003,32400.0
2005-08-19 15:45:00,28.88,28.89,28.85,28.86,34600.0,19.5003,19.507,19.48,19.4867,34600.0
2005-08-19 15:50:00,28.85,28.88,28.84,28.88,48100.0,19.48,19.5003,19.4732,19.5003,48100.0
2005-08-19 15:55:00,28.87,28.9,28.86,28.88,54000.0,19.4935,19.5138,19.4867,19.5003,54000.0
2005-08-22 09:30:00,28.9,28.9,28.85,28.87,49700.0,19.5138,19.5138,19.48,19.4935,49700.0
2005-08-22 09:35:00,28.87,28.92,28.85,28.91,43200.0,19.4935,19.5273,19.48,19.5205,43200.0
2005-08-22 09:40:00,28.91,28.92,28.78,28.8,49100.0,19.5205,19.5273,19.4327,19.4462,49100.0
2005-08-22 09:45:00,28.79,28.89,28.77,28.82,67000.0,19.4395,19.507,19.426,19.4597,67000.0
2005-08-22 09:50:00,28.82,28.85,28.81,28.84,47600.0,19.4597,19.48,19.453,19.4732,47600.0
2005-08-22 09:55:00,28.83,28.88,28.83,28.86,37900.0,19.4665,19.5003,19.4665,19.4867,37900.0
2005-08-22 10:00:00,28.86,29.0,28.85,28.98,63000.0,19.4867,19.5813,19.48,19.5678,63000.0
2005-08-22 10:05:00,28.99,28.99,28.95,28.97,39300.0,19.5745,19.5745,19.5475,19.561,39300.0
2005-08-22 10:10:00,28.97,28.97,28.92,28.93,24200.0,19.561,19.561,19.5273,19.534,24200.0
2005-08-22 10:15:00,28.94,28.94,28.91,28.93,18200.0,19.5408,19.5408,19.5205,19.534,18200.0
2005-08-22 10:20:00,28.92,28.93,28.88,28.89,13200.0,19.5273,19.534,19.5003,19.507,13200.0
2005-08-22 10:25:00,28.89,28.91,28.89,28.91,16000.0,19.507,19.5205,19.507,19.5205,16000.0
2005-08-22 10:30:00,28.9,28.91,28.9,28.9,118100.0,19.5138,19.5205,19.5138,19.5138,118100.0
2005-08-22 10:35:00,28.9,28.9,28.88,28.89,18900.0,19.5138,19.5138,19.5003,19.507,18900.0
2005-08-22 10:40:00,28.88,28.89,28.88,28.88,19000.0,19.5003,19.507,19.5003,19.5003,19000.0
2005-08-22 10:45:00,28.88,28.88,28.86,28.87,15600.0,19.5003,19.5003,19.4867,19.4935,15600.0
2005-08-22 10:50:00,28.88,28.88,28.83,28.84,18700.0,19.5003,19.5003,19.4665,19.4732,18700.0
2005-08-22 10:55:00,28.84,28.85,28.78,28.78,26700.0,19.4732,19.48,19.4327,19.4327,26700.0
2005-08-22 11:00:00,28.78,28.79,28.75,28.76,26800.0,19.4327,19.4395,19.4125,19.4192,26800.0
2005-08-22 11:05:00,28.76,28.76,28.73,28.74,30400.0,19.4192,19.4192,19.399,19.4057,30400.0
2005-08-22 11:10:00,28.74,28.74,28.71,28.71,23300.0,19.4057,19.4057,19.3855,19.3855,23300.0
2005-08-22 11:15:00,28.71,28.71,28.69,28.7,22900.0,19.3855,19.3855,19.372,19.3787,22900.0
2005-08-22 11:20:00,28.71,28.71,28.7,28.71,27100.0,19.3855,19.3855,19.3787,19.3855,27100.0
2005-08-22 11:25:00,28.7,28.71,28.69,28.69,29500.0,19.3787,19.3855,19.372,19.372,29500.0
2005-08-22 11:30:00,28.7,28.7,28.69,28.69,26400.0,19.3787,19.3787,19.372,19.372,26400.0
2005-08-22 11:35:00,28.69,28.69,28.68,28.69,17000.0,19.372,19.372,19.3652,19.372,17000.0
2005-08-22 11:40:00,28.69,28.69,28.67,28.67,13000.0,19.372,19.372,19.3585,19.3585,13000.0
2005-08-22 11:45:00,28.67,28.67,28.62,28.62,27900.0,19.3585,19.3585,19.3247,19.3247,27900.0
2005-08-22 11:50:00,28.62,28.63,28.54,28.55,35000.0,19.3247,19.3314,19.2707,19.2774,35000.0
2005-08-22 11:55:00,28.54,28.55,28.54,28.54,41400.0,19.2707,19.2774,19.2707,19.2707,41400.0
2005-08-22 12:00:00,28.55,28.55,28.42,28.43,96200.0,19.2774,19.2774,19.1897,19.1964,96200.0
2005-08-22 12:05:00,28.42,28.42,28.35,28.36,44000.0,19.1897,19.1897,19.1424,19.1491,44000.0
2005-08-22 12:10:00,28.37,28.44,28.35,28.42,79900.0,19.1559,19.2032,19.1424,19.1897,79900.0
2005-08-22 12:15:00,28.42,28.44,28.38,28.38,63600.0,19.1897,19.2032,19.1626,19.1626,63600.0
2005-08-22 12:20:00,28.39,28.4,28.37,28.39,33600.0,19.1694,19.1761,19.1559,19.1694,33600.0
2005-08-22 12:25:00,28.38,28.44,28.38,28.38,47600.0,19.1626,19.2032,19.1626,19.1626,47600.0
2005-08-22 12:30:00,28.38,28.45,28.35,28.42,41800.0,19.1626,19.2099,19.1424,19.1897,41800.0
2005-08-22 12:35:00,28.41,28.41,28.3,28.3,91400.0,19.1829,19.1829,19.1086,19.1086,91400.0
2005-08-22 12:40:00,28.29,28.33,28.29,28.32,63300.0,19.1019,19.1289,19.1019,19.1221,63300.0
2005-08-22 12:45:00,28.32,28.34,28.32,28.32,29600.0,19.1221,19.1356,19.1221,19.1221,29600.0
2005-08-22 12:50:00,28.33,28.33,28.28,28.29,88000.0,19.1289,19.1289,19.0951,19.1019,88000.0
2005-08-22 12:55:00,28.28,28.29,28.22,28.22,80800.0,19.0951,19.1019,19.0546,19.0546,80800.0
2005-08-22 13:00:00,28.22,28.28,28.22,28.28,99600.0,19.0546,19.0951,19.0546,19.0951,99600.0
2005-08-22 13:05:00,28.28,28.28,28.21,28.21,66000.0,19.0951,19.0951,19.0479,19.0479,66000.0
2005-08-22 13:10:00,28.22,28.22,28.17,28.18,58000.0,19.0546,19.0546,19.0208,19.0276,58000.0
2005-08-22 13:15:00,28.18,28.19,28.15,28.19,59600.0,19.0276,19.0344,19.0073,19.0344,59600.0
2005-08-22 13:20:00,28.19,28.25,28.19,28.25,82400.0,19.0344,19.0749,19.0344,19.0749,82400.0
2005-08-22 13:25:00,28.24,28.33,28.23,28.31,45800.0,19.0681,19.1289,19.0614,19.1154,45800.0
2005-08-22 13:30:00,28.32,28.35,28.31,28.35,84800.0,19.1221,19.1424,19.1154,19.1424,84800.0
2005-08-22 13:35:00,28.35,28.5,28.33,28.5,67500.0,19.1424,19.2437,19.1289,19.2437,67500.0
2005-08-22 13:40:00,28.48,28.5,28.46,28.47,71200.0,19.2302,19.2437,19.2167,19.2234,71200.0
2005-08-22 13:45:00,28.48,28.51,28.47,28.5,52600.0,19.2302,19.2504,19.2234,19.2437,52600.0
2005-08-22 13:50:00,28.51,28.51,28.49,28.5,85200.0,19.2504,19.2504,19.2369,19.2437,85200.0
2005-08-22 13:55:00,28.5,28.51,28.5,28.51,63900.0,19.2437,19.2504,19.2437,19.2504,63900.0
2005-08-22 14:00:00,28.5,28.5,28.44,28.46,40100.0,19.2437,19.2437,19.2032,19.2167,40100.0
2005-08-22 14:05:00,28.46,28.46,28.4,28.4,20700.0,19.2167,19.2167,19.1761,19.1761,20700.0
2005-08-22 14:10:00,28.4,28.4,28.35,28.35,56500.0,19.1761,19.1761,19.1424,19.1424,56500.0
2005-08-22 14:15:00,28.35,28.4,28.34,28.38,55000.0,19.1424,19.1761,19.1356,19.1626,55000.0
2005-08-22 14:20:00,28.39,28.44,28.39,28.41,60200.0,19.1694,19.2032,19.1694,19.1829,60200.0
2005-08-22 14:25:00,28.41,28.44,28.4,28.44,58300.0,19.1829,19.2032,19.1761,19.2032,58300.0
2005-08-22 14:30:00,28.43,28.45,28.41,28.41,20700.0,19.1964,19.2099,19.1829,19.1829,20700.0
2005-08-22 14:35:00,28.41,28.45,28.4,28.42,19700.0,19.1829,19.2099,19.1761,19.1897,19700.0
2005-08-22 14:40:00,28.42,28.44,28.42,28.44,16200.0,19.1897,19.2032,19.1897,19.2032,16200.0
2005-08-22 14:45:00,28.44,28.47,28.42,28.46,21400.0,19.2032,19.2234,19.1897,19.2167,21400.0
2005-08-22 14:50:00,28.46,28.48,28.46,28.48,33700.0,19.2167,19.2302,19.2167,19.2302,33700.0
2005-08-22 14:55:00,28.47,28.48,28.43,28.43,40600.0,19.2234,19.2302,19.1964,19.1964,40600.0
2005-08-22 15:00:00,28.44,28.44,28.4,28.43,30100.0,19.2032,19.2032,19.1761,19.1964,30100.0
2005-08-22 15:05:00,28.43,28.46,28.43,28.44,25700.0,19.1964,19.2167,19.1964,19.2032,25700.0
2005-08-22 15:10:00,28.44,28.46,28.43,28.45,63900.0,19.2032,19.2167,19.1964,19.2099,63900.0
2005-08-22 15:15:00,28.46,28.49,28.45,28.48,60100.0,19.2167,19.2369,19.2099,19.2302,60100.0
2005-08-22 15:20:00,28.48,28.49,28.44,28.44,82000.0,19.2302,19.2369,19.2032,19.2032,82000.0
2005-08-22 15:25:00,28.44,28.46,28.41,28.45,38600.0,19.2032,19.2167,19.1829,19.2099,38600.0
2005-08-22 15:30:00,28.46,28.47,28.44,28.47,113300.0,19.2167,19.2234,19.2032,19.2234,113300.0
2005-08-22 15:35:00,28.47,28.47,28.46,28.47,53200.0,19.2234,19.2234,19.2167,19.2234,53200.0
2005-08-22 15:40:00,28.46,28.48,28.46,28.47,39300.0,19.2167,19.2302,19.2167,19.2234,39300.0
2005-08-22 15:45:00,28.48,28.48,28.47,28.48,47800.0,19.2302,19.2302,19.2234,19.2302,47800.0
2005-08-22 15:50:00,28.48,28.5,28.48,28.5,181900.0,19.2302,19.2437,19.2302,19.2437,181900.0
2005-08-22 15:55:00,28.5,28.52,28.49,28.5,108700.0,19.2437,19.2572,19.2369,19.2437,108700.0
2005-08-23 09:30:00,28.6,28.7,28.55,28.68,105300.0,19.3112,19.3787,19.2774,19.3652,105300.0
2005-08-23 09:35:00,28.69,28.71,28.61,28.61,49500.0,19.372,19.3855,19.3179,19.3179,49500.0
2005-08-23 09:40:00,28.61,28.62,28.55,28.57,43300.0,19.3179,19.3247,19.2774,19.2909,43300.0
2005-08-23 09:45:00,28.57,28.59,28.47,28.49,57900.0,19.2909,19.3044,19.2234,19.2369,57900.0
2005-08-23 09:50:00,28.49,28.5,28.42,28.44,88800.0,19.2369,19.2437,19.1897,19.2032,88800.0
2005-08-23 09:55:00,28.44,28.45,28.36,28.37,56400.0,19.2032,19.2099,19.1491,19.1559,56400.0
2005-08-23 10:00:00,28.37,28.43,28.36,28.41,79700.0,19.1559,19.1964,19.1491,19.1829,79700.0
2005-08-23 10:05:00,28.43,28.47,28.4,28.45,55300.0,19.1964,19.2234,19.1761,19.2099,55300.0
2005-08-23 10:10:00,28.45,28.48,28.43,28.46,28700.0,19.2099,19.2302,19.1964,19.2167,28700.0
2005-08-23 10:15:00,28.47,28.52,28.46,28.51,33200.0,19.2234,19.2572,19.2167,19.2504,33200.0
2005-08-23 10:20:00,28.51,28.54,28.51,28.54,33600.0,19.2504,19.2707,19.2504,19.2707,33600.0
2005-08-23 10:25:00,28.57,28.58,28.52,28.52,29700.0,19.2909,19.2977,19.2572,19.2572,29700.0
2005-08-23 10:30:00,28.52,28.6,28.52,28.6,49000.0,19.2572,19.3112,19.2572,19.3112,49000.0
2005-08-23 10:35:00,28.6,28.63,28.6,28.61,28300.0,19.3112,19.3314,19.3112,19.3179,28300.0
2005-08-23 10:40:00,28.61,28.65,28.61,28.65,55500.0,19.3179,19.345,19.3179,19.345,55500.0
2005-08-23 10:45:00,28.65,28.69,28.65,28.68,42900.0,19.345,19.372,19.345,19.3652,42900.0
2005-08-23 10:50:00,28.68,28.73,28.67,28.73,27800.0,19.3652,19.399,19.3585,19.399,27800.0
2005-08-23 10:55:00,28.73,28.73,28.71,28.71,21700.0,19.399,19.399,19.3855,19.3855,21700.0
2005-08-23 11:00:00,28.71,28.71,28.67,28.69,21200.0,19.3855,19.3855,19.3585,19.372,21200.0
2005-08-23 11:05:00,28.69,28.7,28.6,28.64,40300.0,19.372,19.3787,19.3112,19.3382,40300.0
2005-08-23 11:10:00,28.64,28.69,28.64,28.67,42200.0,19.3382,19.372,19.3382,19.3585,42200.0
2005-08-23 11:15:00,28.68,28.7,28.68,28.68,18000.0,19.3652,19.3787,19.3652,19.3652,18000.0
2005-08-23 11:20:00,28.68,28.71,28.67,28.7,37200.0,19.3652,19.3855,19.3585,19.3787,37200.0
2005-08-23 11:25:00,28.7,28.7,28.66,28.69,12500.0,19.3787,19.3787,19.3517,19.372,12500.0
2005-08-23 11:30:00,28.69,28.71,28.63,28.63,24500.0,19.372,19.3855,19.3314,19.3314,24500.0
2005-08-23 11:35:00,28.63,28.64,28.58,28.58,18800.0,19.3314,19.3382,19.2977,19.2977,18800.0
2005-08-23 11:40:00,28.58,28.6,28.56,28.56,14300.0,19.2977,19.3112,19.2842,19.2842,14300.0
2005-08-23 11:45:00,28.55,28.58,28.51,28.52,12800.0,19.2774,19.2977,19.2504,19.2572,12800.0
2005-08-23 11:50:00,28.52,28.53,28.51,28.51,18000.0,19.2572,19.2639,19.2504,19.2504,18000.0
2005-08-23 11:55:00,28.52,28.53,28.5,28.52,9000.0,19.2572,19.2639,19.2437,19.2572,9000.0
2005-08-23 12:00:00,28.53,28.53,28.5,28.5,30000.0,19.2639,19.2639,19.2437,19.2437,30000.0
2005-08-23 12:05:00,28.5,28.51,28.49,28.51,21000.0,19.2437,19.2504,19.2369,19.2504,21000.0
2005-08-23 12:10:00,28.51,28.54,28.5,28.51,12000.0,19.2504,19.2707,19.2437,19.2504,12000.0
2005-08-23 12:15:00,28.52,28.52,28.46,28.47,16900.0,19.2572,19.2572,19.2167,19.2234,16900.0
2005-08-23 12:20:00,28.47,28.5,28.47,28.48,30600.0,19.2234,19.2437,19.2234,19.2302,30600.0
2005-08-23 12:25:00,28.48,28.49,28.45,28.45,13000.0,19.2302,19.2369,19.2099,19.2099,13000.0
2005-08-23 12:30:00,28.45,28.49,28.45,28.48,25800.0,19.2099,19.2369,19.2099,19.2302,25800.0
2005-08-23 12:35:00,28.49,28.52,28.49,28.51,11900.0,19.2369,19.2572,19.2369,19.2504,11900.0
2005-08-23 12:40:00,28.5,28.53,28.5,28.52,14500.0,19.2437,19.2639,19.2437,19.2572,14500.0
2005-08-23 12:45:00,28.52,28.53,28.51,28.51,9800.0,19.2572,19.2639,19.2504,19.2504,9800.0
2005-08-23 12:50:00,28.51,28.53,28.5,28.53,12000.0,19.2504,19.2639,19.2437,19.2639,12000.0
2005-08-23 12:55:00,28.53,28.53,28.51,28.53,12000.0,19.2639,19.2639,19.2504,19.2639,12000.0
2005-08-23 13:00:00,28.52,28.55,28.52,28.52,6700.0,19.2572,19.2774,19.2572,19.2572,6700.0
2005-08-23 13:05:00,28.53,28.54,28.52,28.53,13400.0,19.2639,19.2707,19.2572,19.2639,13400.0
2005-08-23 13:10:00,28.53,28.53,28.52,28.53,7200.0,19.2639,19.2639,19.2572,19.2639,7200.0
2005-08-23 13:15:00,28.53,28.54,28.51,28.53,16000.0,19.2639,19.2707,19.2504,19.2639,16000.0
2005-08-23 13:20:00,28.52,28.53,28.52,28.53,9200.0,19.2572,19.2639,19.2572,19.2639,9200.0
2005-08-23 13:25:00,28.52,28.54,28.52,28.53,5400.0,19.2572,19.2707,19.2572,19.2639,5400.0
2005-08-23 13:30:00,28.53,28.55,28.53,28.55,19100.0,19.2639,19.2774,19.2639,19.2774,19100.0
2005-08-23 13:35:00,28.55,28.59,28.55,28.58,15100.0,19.2774,19.3044,19.2774,19.2977,15100.0
2005-08-23 13:40:00,28.57,28.6,28.57,28.6,15600.0,19.2909,19.3112,19.2909,19.3112,15600.0
2005-08-23 13:45:00,28.6,28.61,28.59,28.6,25300.0,19.3112,19.3179,19.3044,19.3112,25300.0
2005-08-23 13:50:00,28.6,28.6,28.56,28.59,33500.0,19.3112,19.3112,19.2842,19.3044,33500.0
2005-08-23 13:55:00,28.59,28.61,28.58,28.59,13600.0,19.3044,19.3179,19.2977,19.3044,13600.0
2005-08-23 14:00:00,28.59,28.6,28.57,28.59,11800.0,19.3044,19.3112,19.2909,19.3044,11800.0
2005-08-23 14:05:00,28.59,28.65,28.58,28.65,28600.0,19.3044,19.345,19.2977,19.345,28600.0
2005-08-23 14:10:00,28.65,28.65,28.56,28.6,33300.0,19.345,19.345,19.2842,19.3112,33300.0
2005-08-23 14:15:00,28.6,28.61,28.59,28.61,29200.0,19.3112,19.3179,19.3044,19.3179,29200.0
2005-08-23 14:20:00,28.62,28.68,28.61,28.65,45300.0,19.3247,19.3652,19.3179,19.345,45300.0
2005-08-23 14:25:00,28.65,28.65,28.58,28.59,70300.0,19.345,19.345,19.2977,19.3044,70300.0
2005-08-23 14:30:00,28.59,28.6,28.58,28.59,16600.0,19.3044,19.3112,19.2977,19.3044,16600.0
2005-08-23 14:35:00,28.6,28.6,28.59,28.6,26700.0,19.3112,19.3112,19.3044,19.3112,26700.0
2005-08-23 14:40:00,28.6,28.62,28.59,28.6,31700.0,19.3112,19.3247,19.3044,19.3112,31700.0
2005-08-23 14:45:00,28.6,28.64,28.59,28.63,54600.0,19.3112,19.3382,19.3044,19.3314,54600.0
2005-08-23 14:50:00,28.64,28.64,28.62,28.63,15600.0,19.3382,19.3382,19.3247,19.3314,15600.0
2005-08-23 14:55:00,28.63,28.67,28.63,28.67,25300.0,19.3314,19.3585,19.3314,19.3585,25300.0
2005-08-23 15:00:00,28.67,28.67,28.64,28.65,24800.0,19.3585,19.3585,19.3382,19.345,24800.0
2005-08-23 15:05:00,28.65,28.65,28.61,28.62,14300.0,19.345,19.345,19.3179,19.3247,14300.0
2005-08-23 15:10:00,28.64,28.66,28.63,28.65,18600.0,19.3382,19.3517,19.3314,19.345,18600.0
2005-08-23 15:15:00,28.65,28.67,28.6,28.6,22100.0,19.345,19.3585,19.3112,19.3112,22100.0
2005-08-23 15:20:00,28.6,28.68,28.6,28.67,24000.0,19.3112,19.3652,19.3112,19.3585,24000.0
2005-08-23 15:25:00,28.67,28.68,28.66,28.67,19500.0,19.3585,19.3652,19.3517,19.3585,19500.0
2005-08-23 15:30:00,28.66,28.67,28.64,28.64,17800.0,19.3517,19.3585,19.3382,19.3382,17800.0
2005-08-23 15:35:00,28.65,28.66,28.63,28.66,25700.0,19.345,19.3517,19.3314,19.3517,25700.0
2005-08-23 15:40:00,28.66,28.66,28.63,28.63,30700.0,19.3517,19.3517,19.3314,19.3314,30700.0
2005-08-23 15:45:00,28.63,28.66,28.63,28.65,22900.0,19.3314,19.3517,19.3314,19.345,22900.0
2005-08-23 15:50:00,28.65,28.65,28.62,28.64,45700.0,19.345,19.345,19.3247,19.3382,45700.0
2005-08-23 15:55:00,28.63,28.64,28.59,28.59,47100.0,19.3314,19.3382,19.3044,19.3044,47100.0
2005-08-24 09:30:00,28.61,28.7,28.54,28.6,42600.0,19.3179,19.3787,19.2707,19.3112,42600.0
2005-08-24 09:35:00,28.65,28.65,28.5,28.58,32200.0,19.345,19.345,19.2437,19.2977,32200.0
2005-08-24 09:40:00,28.58,28.6,28.46,28.56,30700.0,19.2977,19.3112,19.2167,19.2842,30700.0
2005-08-24 09:45:00,28.56,28.56,28.4,28.44,27100.0,19.2842,19.2842,19.1761,19.2032,27100.0
2005-08-24 09:50:00,28.44,28.45,28.41,28.44,31000.0,19.2032,19.2099,19.1829,19.2032,31000.0
2005-08-24 09:55:00,28.44,28.45,28.39,28.45,41000.0,19.2032,19.2099,19.1694,19.2099,41000.0
2005-08-24 10:00:00,28.45,28.48,28.43,28.47,25000.0,19.2099,19.2302,19.1964,19.2234,25000.0
2005-08-24 10:05:00,28.46,28.63,28.46,28.58,29100.0,19.2167,19.3314,19.2167,19.2977,29100.0
2005-08-24 10:10:00,28.59,28.7,28.59,28.63,33700.0,19.3044,19.3787,19.3044,19.3314,33700.0
2005-08-24 10:15:00,28.61,28.62,28.56,28.59,25700.0,19.3179,19.3247,19.2842,19.3044,25700.0
2005-08-24 10:20:00,28.58,28.62,28.58,28.6,24700.0,19.2977,19.3247,19.2977,19.3112,24700.0
2005-08-24 10:25:00,28.59,28.63,28.59,28.62,22000.0,19.3044,19.3314,19.3044,19.3247,22000.0
2005-08-24 10:30:00,28.62,28.7,28.62,28.69,26000.0,19.3247,19.3787,19.3247,19.372,26000.0
2005-08-24 10:35:00,28.7,28.75,28.69,28.72,32500.0,19.3787,19.4125,19.372,19.3922,32500.0
2005-08-24 10:40:00,28.72,28.73,28.65,28.72,40000.0,19.3922,19.399,19.345,19.3922,40000.0
2005-08-24 10:45:00,28.71,28.79,28.71,28.76,23200.0,19.3855,19.4395,19.3855,19.4192,23200.0
2005-08-24 10:50:00,28.76,28.78,28.76,28.77,19600.0,19.4192,19.4327,19.4192,19.426,19600.0
2005-08-24 10:55:00,28.77,28.78,28.74,28.74,17100.0,19.426,19.4327,19.4057,19.4057,17100.0
2005-08-24 11:00:00,28.74,28.76,28.68,28.68,18100.0,19.4057,19.4192,19.3652,19.3652,18100.0
2005-08-24 11:05:00,28.68,28.68,28.58,28.59,36600.0,19.3652,19.3652,19.2977,19.3044,36600.0
2005-08-24 11:10:00,28.58,28.6,28.55,28.56,19900.0,19.2977,19.3112,19.2774,19.2842,19900.0
2005-08-24 11:15:00,28.55,28.57,28.54,28.57,15900.0,19.2774,19.2909,19.2707,19.2909,15900.0
2005-08-24 11:20:00,28.57,28.58,28.56,28.57,21300.0,19.2909,19.2977,19.2842,19.2909,21300.0
2005-08-24 11:25:00,28.56,28.58,28.55,28.58,46600.0,19.2842,19.2977,19.2774,19.2977,46600.0
2005-08-24 11:30:00,28.59,28.6,28.58,28.6,11300.0,19.3044,19.3112,19.2977,19.3112,11300.0
2005-08-24 11:35:00,28.6,28.62,28.6,28.6,38600.0,19.3112,19.3247,19.3112,19.3112,38600.0
2005-08-24 11:40:00,28.61,28.68,28.6,28.67,64600.0,19.3179,19.3652,19.3112,19.3585,64600.0
2005-08-24 11:45:00,28.67,28.71,28.67,28.71,23300.0,19.3585,19.3855,19.3585,19.3855,23300.0
2005-08-24 11:50:00,28.7,28.72,28.68,28.69,25700.0,19.3787,19.3922,19.3652,19.372,25700.0
2005-08-24 11:55:00,28.69,28.7,28.66,28.66,21800.0,19.372,19.3787,19.3517,19.3517,21800.0
2005-08-24 12:00:00,28.66,28.67,28.62,28.62,15400.0,19.3517,19.3585,19.3247,19.3247,15400.0
2005-08-24 12:05:00,28.62,28.64,28.61,28.64,13100.0,19.3247,19.3382,19.3179,19.3382,13100.0
2005-08-24 12:10:00,28.63,28.65,28.63,28.63,18500.0,19.3314,19.345,19.3314,19.3314,18500.0
2005-08-24 12:15:00,28.63,28.67,28.62,28.66,91100.0,19.3314,19.3585,19.3247,19.3517,91100.0
2005-08-24 12:20:00,28.67,28.67,28.66,28.66,40600.0,19.3585,19.3585,19.3517,19.3517,40600.0
2005-08-24 12:25:00,28.67,28.75,28.67,28.75,41000.0,19.3585,19.4125,19.3585,19.4125,41000.0
2005-08-24 12:30:00,28.75,28.77,28.73,28.77,34700.0,19.4125,19.426,19.399,19.426,34700.0
2005-08-24 12:35:00,28.77,28.77,28.72,28.74,35700.0,19.426,19.426,19.3922,19.4057,35700.0
2005-08-24 12:40:00,28.75,28.75,28.72,28.74,13600.0,19.4125,19.4125,19.3922,19.4057,13600.0
2005-08-24 12:45:00,28.74,28.78,28.73,28.78,19600.0,19.4057,19.4327,19.399,19.4327,19600.0
2005-08-24 12:50:00,28.78,28.81,28.77,28.8,88100.0,19.4327,19.453,19.426,19.4462,88100.0
2005-08-24 12:55:00,28.8,28.81,28.8,28.81,181800.0,19.4462,19.453,19.4462,19.453,181800.0
2005-08-24 13:00:00,28.81,28.84,28.77,28.77,27900.0,19.453,19.4732,19.426,19.426,27900.0
2005-08-24 13:05:00,28.82,28.85,28.82,28.85,62300.0,19.4597,19.48,19.4597,19.48,62300.0
2005-08-24 13:10:00,28.85,28.87,28.84,28.86,30500.0,19.48,19.4935,19.4732,19.4867,30500.0
2005-08-24 13:15:00,28.86,28.87,28.85,28.85,92000.0,19.4867,19.4935,19.48,19.48,92000.0
2005-08-24 13:20:00,28.85,28.86,28.84,28.85,31100.0,19.48,19.4867,19.4732,19.48,31100.0
2005-08-24 13:25:00,28.85,28.85,28.83,28.84,17900.0,19.48,19.48,19.4665,19.4732,17900.0
2005-08-24 13:30:00,28.85,28.85,28.83,28.85,43400.0,19.48,19.48,19.4665,19.48,43400.0
2005-08-24 13:35:00,28.85,28.89,28.85,28.88,61400.0,19.48,19.507,19.48,19.5003,61400.0
2005-08-24 13:40:00,28.87,28.87,28.85,28.85,25700.0,19.4935,19.4935,19.48,19.48,25700.0
2005-08-24 13:45:00,28.85,28.86,28.85,28.85,29500.0,19.48,19.4867,19.48,19.48,29500.0
2005-08-24 13:50:00,28.85,28.89,28.84,28.87,86700.0,19.48,19.507,19.4732,19.4935,86700.0
2005-08-24 13:55:00,28.86,28.87,28.85,28.86,54300.0,19.4867,19.4935,19.48,19.4867,54300.0
2005-08-24 14:00:00,28.85,28.88,28.85,28.87,39300.0,19.48,19.5003,19.48,19.4935,39300.0
2005-08-24 14:05:00,28.87,28.9,28.86,28.9,43500.0,19.4935,19.5138,19.4867,19.5138,43500.0
2005-08-24 14:10:00,28.9,28.91,28.87,28.89,38500.0,19.5138,19.5205,19.4935,19.507,38500.0
2005-08-24 14:15:00,28.89,28.89,28.85,28.87,21500.0,19.507,19.507,19.48,19.4935,21500.0
2005-08-24 14:20:00,28.86,28.87,28.85,28.85,87900.0,19.4867,19.4935,19.48,19.48,87900.0
2005-08-24 14:25:00,28.85,28.86,28.85,28.86,78000.0,19.48,19.4867,19.48,19.4867,78000.0
2005-08-24 14:30:00,28.85,28.87,28.84,28.87,35500.0,19.48,19.4935,19.4732,19.4935,35500.0
2005-08-24 14:35:00,28.86,28.9,28.86,28.87,114300.0,19.4867,19.5138,19.4867,19.4935,114300.0
2005-08-24 14:40:00,28.9,28.9,28.84,28.86,62800.0,19.5138,19.5138,19.4732,19.4867,62800.0
2005-08-24 14:45:00,28.86,28.87,28.84,28.84,121100.0,19.4867,19.4935,19.4732,19.4732,121100.0
2005-08-24 14:50:00,28.85,28.87,28.85,28.86,63500.0,19.48,19.4935,19.48,19.4867,63500.0
2005-08-24 14:55:00,28.86,28.88,28.84,28.86,99600.0,19.4867,19.5003,19.4732,19.4867,99600.0
2005-08-24 15:00:00,28.86,28.87,28.83,28.86,117400.0,19.4867,19.4935,19.4665,19.4867,117400.0
2005-08-24 15:05:00,28.86,28.87,28.84,28.85,105600.0,19.4867,19.4935,19.4732,19.48,105600.0
2005-08-24 15:10:00,28.85,28.86,28.8,28.8,147700.0,19.48,19.4867,19.4462,19.4462,147700.0
2005-08-24 15:15:00,28.79,28.8,28.77,28.79,93100.0,19.4395,19.4462,19.426,19.4395,93100.0
2005-08-24 15:20:00,28.79,28.79,28.77,28.77,34300.0,19.4395,19.4395,19.426,19.426,34300.0
2005-08-24 15:25:00,28.77,28.77,28.75,28.76,59600.0,19.426,19.426,19.4125,19.4192,59600.0
2005-08-24 15:30:00,28.75,28.76,28.73,28.74,112800.0,19.4125,19.4192,19.399,19.4057,112800.0
2005-08-24 15:35:00,28.74,28.75,28.73,28.74,114800.0,19.4057,19.4125,19.399,19.4057,114800.0
2005-08-24 15:40:00,28.74,28.75,28.72,28.73,64400.0,19.4057,19.4125,19.3922,19.399,64400.0
2005-08-24 15:45:00,28.71,28.71,28.68,28.69,106100.0,19.3855,19.3855,19.3652,19.372,106100.0
2005-08-24 15:50:00,28.7,28.71,28.69,28.7,141300.0,19.3787,19.3855,19.372,19.3787,141300.0
2005-08-24 15:55:00,28.7,28.75,28.69,28.74,209700.0,19.3787,19.4125,19.372,19.4057,209700.0
2005-08-25 09:30:00,28.9,28.9,28.85,28.87,100200.0,19.5138,19.5138,19.48,19.4935,100200.0
2005-08-25 09:35:00,28.86,29.06,28.85,29.06,92900.0,19.4867,19.6218,19.48,19.6218,92900.0
2005-08-25 09:40:00,29.06,29.07,28.93,29.01,94100.0,19.6218,19.6285,19.534,19.588,94100.0
2005-08-25 09:45:00,29.02,29.07,28.96,29.05,46900.0,19.5948,19.6285,19.5543,19.615,46900.0
2005-08-25 09:50:00,29.05,29.07,29.0,29.02,332900.0,19.615,19.6285,19.5813,19.5948,332900.0
2005-08-25 09:55:00,29.03,29.05,29.01,29.05,52100.0,19.6015,19.615,19.588,19.615,52100.0
2005-08-25 10:00:00,29.04,29.06,29.04,29.06,55700.0,19.6083,19.6218,19.6083,19.6218,55700.0
2005-08-25 10:05:00,29.05,29.09,29.05,29.09,54000.0,19.615,19.642,19.615,19.642,54000.0
2005-08-25 10:10:00,29.1,29.14,29.07,29.1,46400.0,19.6488,19.6758,19.6285,19.6488,46400.0
2005-08-25 10:15:00,29.1,29.2,29.1,29.18,111500.0,19.6488,19.7163,19.6488,19.7028,111500.0
2005-08-25 10:20:00,29.18,29.19,29.11,29.12,54800.0,19.7028,19.7096,19.6556,19.6623,54800.0
2005-08-25 10:25:00,29.12,29.16,29.1,29.16,22900.0,19.6623,19.6893,19.6488,19.6893,22900.0
2005-08-25 10:30:00,29.16,29.27,29.15,29.22,102300.0,19.6893,19.7636,19.6826,19.7298,102300.0
2005-08-25 10:35:00,29.22,29.27,29.22,29.27,43100.0,19.7298,19.7636,19.7298,19.7636,43100.0
2005-08-25 10:40:00,29.27,29.28,29.25,29.27,65400.0,19.7636,19.7703,19.7501,19.7636,65400.0
2005-08-25 10:45:00,29.27,29.3,29.26,29.26,62500.0,19.7636,19.7838,19.7568,19.7568,62500.0
2005-08-25 10:50:00,29.27,29.33,29.26,29.32,77200.0,19.7636,19.8041,19.7568,19.7973,77200.0
2005-08-25 10:55:00,29.33,29.38,29.31,29.36,43800.0,19.8041,19.8379,19.7906,19.8244,43800.0
2005-08-25 11:00:00,29.37,29.38,29.33,29.38,51800.0,19.8311,19.8379,19.8041,19.8379,51800.0
2005-08-25 11:05:00,29.38,29.38,29.33,29.35,62800.0,19.8379,19.8379,19.8041,19.8176,62800.0
2005-08-25 11:10:00,29.35,29.35,29.32,29.34,27400.0,19.8176,19.8176,19.7973,19.8109,27400.0
2005-08-25 11:15:00,29.34,29.37,29.34,29.35,63300.0,19.8109,19.8311,19.8109,19.8176,63300.0
2005-08-25 11:20:00,29.36,29.36,29.33,29.34,61100.0,19.8244,19.8244,19.8041,19.8109,61100.0
2005-08-25 11:25:00,29.35,29.35,29.31,29.31,28900.0,19.8176,19.8176,19.7906,19.7906,28900.0
2005-08-25 11:30:00,29.31,29.31,29.27,29.27,15000.0,19.7906,19.7906,19.7636,19.7636,15000.0
2005-08-25 11:35:00,29.27,29.27,29.19,29.19,26200.0,19.7636,19.7636,19.7096,19.7096,26200.0
2005-08-25 11:40:00,29.2,29.2,29.11,29.12,32500.0,19.7163,19.7163,19.6556,19.6623,32500.0
2005-08-25 11:45:00,29.13,29.13,29.12,29.13,38800.0,19.6691,19.6691,19.6623,19.6691,38800.0
2005-08-25 11:50:00,29.14,29.15,29.13,29.14,30400.0,19.6758,19.6826,19.6691,19.6758,30400.0
2005-08-25 11:55:00,29.14,29.17,29.13,29.17,14500.0,19.6758,19.6961,19.6691,19.6961,14500.0
2005-08-25 12:00:00,29.17,29.17,29.14,29.16,13900.0,19.6961,19.6961,19.6758,19.6893,13900.0
2005-08-25 12:05:00,29.17,29.2,29.16,29.17,32600.0,19.6961,19.7163,19.6893,19.6961,32600.0
2005-08-25 12:10:00,29.17,29.18,29.15,29.16,25100.0,19.6961,19.7028,19.6826,19.6893,25100.0
2005-08-25 12:15:00,29.16,29.18,29.15,29.17,34700.0,19.6893,19.7028,19.6826,19.6961,34700.0
2005-08-25 12:20:00,29.18,29.18,29.17,29.17,24000.0,19.7028,19.7028,19.6961,19.6961,24000.0
2005-08-25 12:25:00,29.18,29.18,29.17,29.17,21300.0,19.7028,19.7028,19.6961,19.6961,21300.0
2005-08-25 12:30:00,29.17,29.19,29.17,29.19,36900.0,19.6961,19.7096,19.6961,19.7096,36900.0
2005-08-25 12:35:00,29.19,29.2,29.18,29.19,32600.0,19.7096,19.7163,19.7028,19.7096,32600.0
2005-08-25 12:40:00,29.2,29.27,29.19,29.21,34800.0,19.7163,19.7636,19.7096,19.7231,34800.0
2005-08-25 12:45:00,29.22,29.26,29.21,29.26,33200.0,19.7298,19.7568,19.7231,19.7568,33200.0
2005-08-25 12:50:00,29.26,29.26,29.24,29.26,27200.0,19.7568,19.7568,19.7433,19.7568,27200.0
2005-08-25 12:55:00,29.26,29.42,29.25,29.37,134600.0,19.7568,19.8649,19.7501,19.8311,134600.0
2005-08-25 13:00:00,29.4,29.4,29.25,29.26,51900.0,19.8514,19.8514,19.7501,19.7568,51900.0
2005-08-25 13:05:00,29.26,29.29,29.25,29.27,50100.0,19.7568,19.7771,19.7501,19.7636,50100.0
2005-08-25 13:10:00,29.26,29.29,29.26,29.27,54700.0,19.7568,19.7771,19.7568,19.7636,54700.0
2005-08-25 13:15:00,29.27,29.31,29.27,29.31,53500.0,19.7636,19.7906,19.7636,19.7906,53500.0
2005-08-25 13:20:00,29.31,29.31,29.27,29.27,27300.0,19.7906,19.7906,19.7636,19.7636,27300.0
2005-08-25 13:25:00,29.28,29.35,29.27,29.35,43800.0,19.7703,19.8176,19.7636,19.8176,43800.0
2005-08-25 13:30:00,29.35,29.36,29.34,29.35,50100.0,19.8176,19.8244,19.8109,19.8176,50100.0
2005-08-25 13:35:00,29.35,29.36,29.33,29.33,35200.0,19.8176,19.8244,19.8041,19.8041,35200.0
2005-08-25 13:40:00,29.34,29.35,29.32,29.32,33300.0,19.8109,19.8176,19.7973,19.7973,33300.0
2005-08-25 13:45:00,29.33,29.38,29.32,29.35,130700.0,19.8041,19.8379,19.7973,19.8176,130700.0
2005-08-25 13:50:00,29.36,29.36,29.33,29.33,43000.0,19.8244,19.8244,19.8041,19.8041,43000.0
2005-08-25 13:55:00,29.34,29.35,29.32,29.34,38400.0,19.8109,19.8176,19.7973,19.8109,38400.0
2005-08-25 14:00:00,29.32,29.32,29.31,29.32,34900.0,19.7973,19.7973,19.7906,19.7973,34900.0
2005-08-25 14:05:00,29.32,29.34,29.31,29.32,35500.0,19.7973,19.8109,19.7906,19.7973,35500.0
2005-08-25 14:10:00,29.32,29.32,29.29,29.29,32500.0,19.7973,19.7973,19.7771,19.7771,32500.0
2005-08-25 14:15:00,29.3,29.3,29.27,29.28,16800.0,19.7838,19.7838,19.7636,19.7703,16800.0
2005-08-25 14:20:00,29.28,29.3,29.27,29.29,26300.0,19.7703,19.7838,19.7636,19.7771,26300.0
2005-08-25 14:25:00,29.29,29.3,29.24,29.27,49600.0,19.7771,19.7838,19.7433,19.7636,49600.0
2005-08-25 14:30:00,29.28,29.28,29.26,29.27,25900.0,19.7703,19.7703,19.7568,19.7636,25900.0
2005-08-25 14:35:00,29.27,29.3,29.26,29.29,86900.0,19.7636,19.7838,19.7568,19.7771,86900.0
2005-08-25 14:40:00,29.29,29.3,29.28,29.29,77300.0,19.7771,19.7838,19.7703,19.7771,77300.0
2005-08-25 14:45:00,29.29,29.29,29.25,29.25,40100.0,19.7771,19.7771,19.7501,19.7501,40100.0
2005-08-25 14:50:00,29.26,29.26,29.25,29.26,41100.0,19.7568,19.7568,19.7501,19.7568,41100.0
2005-08-25 14:55:00,29.26,29.31,29.25,29.3,43300.0,19.7568,19.7906,19.7501,19.7838,43300.0
2005-08-25 15:00:00,29.31,29.35,29.3,29.33,33900.0,19.7906,19.8176,19.7838,19.8041,33900.0
2005-08-25 15:05:00,29.34,29.34,29.32,29.33,27900.0,19.8109,19.8109,19.7973,19.8041,27900.0
2005-08-25 15:10:00,29.34,29.36,29.33,29.35,69400.0,19.8109,19.8244,19.8041,19.8176,69400.0
2005-08-25 15:15:00,29.35,29.35,29.33,29.33,86700.0,19.8176,19.8176,19.8041,19.8041,86700.0
2005-08-25 15:20:00,29.35,29.37,29.34,29.37,44100.0,19.8176,19.8311,19.8109,19.8311,44100.0
2005-08-25 15:25:00,29.37,29.38,29.35,29.37,176200.0,19.8311,19.8379,19.8176,19.8311,176200.0
2005-08-25 15:30:00,29.36,29.36,29.33,29.33,116800.0,19.8244,19.8244,19.8041,19.8041,116800.0
2005-08-25 15:35:00,29.34,29.34,29.31,29.32,36900.0,19.8109,19.8109,19.7906,19.7973,36900.0
2005-08-25 15:40:00,29.32,29.35,29.31,29.34,105600.0,19.7973,19.8176,19.7906,19.8109,105600.0
2005-08-25 15:45:00,29.35,29.39,29.34,29.39,89900.0,19.8176,19.8446,19.8109,19.8446,89900.0
2005-08-25 15:50:00,29.39,29.39,29.35,29.36,76800.0,19.8446,19.8446,19.8176,19.8244,76800.0
2005-08-25 15:55:00,29.36,29.36,29.32,29.33,171500.0,19.8244,19.8244,19.7973,19.8041,171500.0
2005-08-26 09:30:00,29.32,29.37,29.27,29.37,39300.0,19.7973,19.8311,19.7636,19.8311,39300.0
2005-08-26 09:35:00,29.37,29.38,29.32,29.32,12800.0,19.8311,19.8379,19.7973,19.7973,12800.0
2005-08-26 09:40:00,29.32,29.32,29.25,29.25,37800.0,19.7973,19.7973,19.7501,19.7501,37800.0
2005-08-26 09:45:00,29.25,29.26,29.1,29.1,42400.0,19.7501,19.7568,19.6488,19.6488,42400.0
2005-08-26 09:50:00,29.1,29.15,29.02,29.03,45900.0,19.6488,19.6826,19.5948,19.6015,45900.0
2005-08-26 09:55:00,29.03,29.13,29.01,29.13,64500.0,19.6015,19.6691,19.588,19.6691,64500.0
2005-08-26 10:00:00,29.13,29.13,29.03,29.05,36600.0,19.6691,19.6691,19.6015,19.615,36600.0
2005-08-26 10:05:00,29.05,29.07,29.04,29.04,25100.0,19.615,19.6285,19.6083,19.6083,25100.0
2005-08-26 10:10:00,29.05,29.05,29.03,29.04,28500.0,19.615,19.615,19.6015,19.6083,28500.0
2005-08-26 10:15:00,29.04,29.07,29.03,29.06,41800.0,19.6083,19.6285,19.6015,19.6218,41800.0
2005-08-26 10:20:00,29.06,29.08,29.02,29.02,30300.0,19.6218,19.6353,19.5948,19.5948,30300.0
2005-08-26 10:25:00,29.02,29.03,29.01,29.01,26300.0,19.5948,19.6015,19.588,19.588,26300.0
2005-08-26 10:30:00,29.02,29.04,29.0,29.03,35800.0,19.5948,19.6083,19.5813,19.6015,35800.0
2005-08-26 10:35:00,29.03,29.04,29.01,29.01,12600.0,19.6015,19.6083,19.588,19.588,12600.0
2005-08-26 10:40:00,29.02,29.02,28.92,28.93,143400.0,19.5948,19.5948,19.5273,19.534,143400.0
2005-08-26 10:45:00,28.93,28.94,28.89,28.9,12700.0,19.534,19.5408,19.507,19.5138,12700.0
2005-08-26 10:50:00,28.9,28.92,28.9,28.9,15100.0,19.5138,19.5273,19.5138,19.5138,15100.0
2005-08-26 10:55:00,28.91,28.97,28.85,28.97,31600.0,19.5205,19.561,19.48,19.561,31600.0
2005-08-26 11:00:00,28.97,29.0,28.94,28.96,19500.0,19.561,19.5813,19.5408,19.5543,19500.0
2005-08-26 11:05:00,28.97,28.98,28.94,28.94,26700.0,19.561,19.5678,19.5408,19.5408,26700.0
2005-08-26 11:10:00,28.95,28.98,28.94,28.96,26500.0,19.5475,19.5678,19.5408,19.5543,26500.0
2005-08-26 11:15:00,28.97,29.0,28.95,28.99,50100.0,19.561,19.5813,19.5475,19.5745,50100.0
2005-08-26 11:20:00,28.99,28.99,28.97,28.97,14900.0,19.5745,19.5745,19.561,19.561,14900.0
2005-08-26 11:25:00,28.98,28.99,28.96,28.96,19200.0,19.5678,19.5745,19.5543,19.5543,19200.0
2005-08-26 11:30:00,28.97,28.99,28.96,28.96,31300.0,19.561,19.5745,19.5543,19.5543,31300.0
2005-08-26 11:35:00,28.97,28.97,28.95,28.95,20200.0,19.561,19.561,19.5475,19.5475,20200.0
2005-08-26 11:40:00,28.94,28.96,28.93,28.93,23000.0,19.5408,19.5543,19.534,19.534,23000.0
2005-08-26 11:45:00,28.93,28.94,28.91,28.91,13300.0,19.534,19.5408,19.5205,19.5205,13300.0
2005-08-26 11:50:00,28.93,28.93,28.85,28.85,32000.0,19.534,19.534,19.48,19.48,32000.0
2005-08-26 11:55:00,28.86,28.9,28.86,28.9,7300.0,19.4867,19.5138,19.4867,19.5138,7300.0
2005-08-26 12:00:00,28.9,28.92,28.89,28.91,23600.0,19.5138,19.5273,19.507,19.5205,23600.0
2005-08-26 12:05:00,28.91,28.92,28.9,28.9,19900.0,19.5205,19.5273,19.5138,19.5138,19900.0
2005-08-26 12:10:00,28.9,28.91,28.9,28.9,2900.0,19.5138,19.5205,19.5138,19.5138,2900.0
2005-08-26 12:15:00,28.91,28.94,28.91,28.92,15300.0,19.5205,19.5408,19.5205,19.5273,15300.0
2005-08-26 12:20:00,28.92,28.92,28.9,28.91,5800.0,19.5273,19.5273,19.5138,19.5205,5800.0
2005-08-26 12:25:00,28.92,28.92,28.91,28.92,16100.0,19.5273,19.5273,19.5205,19.5273,16100.0
2005-08-26 12:30:00,28.92,28.92,28.88,28.89,24300.0,19.5273,19.5273,19.5003,19.507,24300.0
2005-08-26 12:35:00,28.89,28.92,28.88,28.92,18900.0,19.507,19.5273,19.5003,19.5273,18900.0
2005-08-26 12:40:00,28.92,28.96,28.91,28.93,48700.0,19.5273,19.5543,19.5205,19.534,48700.0
2005-08-26 12:45:00,28.94,28.95,28.92,28.94,49800.0,19.5408,19.5475,19.5273,19.5408,49800.0
2005-08-26 12:50:00,28.96,28.99,28.93,28.98,23000.0,19.5543,19.5745,19.534,19.5678,23000.0
2005-08-26 12:55:00,28.98,28.98,28.96,28.96,10800.0,19.5678,19.5678,19.5543,19.5543,10800.0
2005-08-26 13:00:00,28.97,28.97,28.95,28.97,10700.0,19.561,19.561,19.5475,19.561,10700.0
2005-08-26 13:05:00,28.98,28.98,28.96,28.97,5300.0,19.5678,19.5678,19.5543,19.561,5300.0
2005-08-26 13:10:00,28.97,29.02,28.96,29.0,72600.0,19.561,19.5948,19.5543,19.5813,72600.0
2005-08-26 13:15:00,29.01,29.01,28.97,28.97,22000.0,19.588,19.588,19.561,19.561,22000.0
2005-08-26 13:20:00,28.99,28.99,28.94,28.96,18100.0,19.5745,19.5745,19.5408,19.5543,18100.0
2005-08-26 13:25:00,28.95,28.96,28.92,28.96,74300.0,19.5475,19.5543,19.5273,19.5543,74300.0
2005-08-26 13:30:00,28.96,28.99,28.94,28.99,17300.0,19.5543,19.5745,19.5408,19.5745,17300.0
2005-08-26 13:35:00,28.98,28.99,28.94,28.94,22200.0,19.5678,19.5745,19.5408,19.5408,22200.0
2005-08-26 13:40:00,28.95,28.95,28.9,28.91,74100.0,19.5475,19.5475,19.5138,19.5205,74100.0
2005-08-26 13:45:00,28.91,28.91,28.9,28.91,9700.0,19.5205,19.5205,19.5138,19.5205,9700.0
2005-08-26 13:50:00,28.91,28.93,28.9,28.91,21900.0,19.5205,19.534,19.5138,19.5205,21900.0
2005-08-26 13:55:00,28.92,28.92,28.88,28.88,11800.0,19.5273,19.5273,19.5003,19.5003,11800.0
2005-08-26 14:00:00,28.89,28.9,28.87,28.89,24500.0,19.507,19.5138,19.4935,19.507,24500.0
2005-08-26 14:05:00,28.89,28.91,28.89,28.91,45500.0,19.507,19.5205,19.507,19.5205,45500.0
2005-08-26 14:10:00,28.91,28.92,28.89,28.91,78000.0,19.5205,19.5273,19.507,19.5205,78000.0
2005-08-26 14:15:00,28.92,28.93,28.91,28.92,17100.0,19.5273,19.534,19.5205,19.5273,17100.0
2005-08-26 14:20:00,28.93,29.0,28.92,29.0,43900.0,19.534,19.5813,19.5273,19.5813,43900.0
2005-08-26 14:25:00,29.0,29.06,28.99,29.03,67700.0,19.5813,19.6218,19.5745,19.6015,67700.0
2005-08-26 14:30:00,29.03,29.03,28.97,28.99,36200.0,19.6015,19.6015,19.561,19.5745,36200.0
2005-08-26 14:35:00,29.0,29.01,28.98,29.0,30100.0,19.5813,19.588,19.5678,19.5813,30100.0
2005-08-26 14:40:00,29.0,29.08,29.0,29.08,30400.0,19.5813,19.6353,19.5813,19.6353,30400.0
2005-08-26 14:45:00,29.08,29.08,28.98,28.98,32100.0,19.6353,19.6353,19.5678,19.5678,32100.0
2005-08-26 14:50:00,28.98,28.99,28.95,28.98,18100.0,19.5678,19.5745,19.5475,19.5678,18100.0
2005-08-26 14:55:00,28.99,29.02,28.98,28.99,30100.0,19.5745,19.5948,19.5678,19.5745,30100.0
2005-08-26 15:00:00,29.0,29.06,28.99,29.05,26200.0,19.5813,19.6218,19.5745,19.615,26200.0
2005-08-26 15:05:00,29.05,29.08,29.03,29.06,30500.0,19.615,19.6353,19.6015,19.6218,30500.0
2005-08-26 15:10:00,29.07,29.07,29.0,29.0,18000.0,19.6285,19.6285,19.5813,19.5813,18000.0
2005-08-26 15:15:00,29.0,29.0,28.95,28.96,28300.0,19.5813,19.5813,19.5475,19.5543,28300.0
2005-08-26 15:20:00,28.97,29.02,28.96,29.02,46000.0,19.561,19.5948,19.5543,19.5948,46000.0
2005-08-26 15:25:00,29.02,29.03,29.0,29.02,22200.0,19.5948,19.6015,19.5813,19.5948,22200.0
2005-08-26 15:30:00,29.01,29.03,29.0,29.01,47100.0,19.588,19.6015,19.5813,19.588,47100.0
2005-08-26 15:35:00,29.01,29.05,29.0,29.05,92200.0,19.588,19.615,19.5813,19.615,92200.0
2005-08-26 15:40:00,29.05,29.06,29.05,29.05,77000.0,19.615,19.6218,19.615,19.615,77000.0
2005-08-26 15:45:00,29.05,29.06,29.03,29.04,81700.0,19.615,19.6218,19.6015,19.6083,81700.0
2005-08-26 15:50:00,29.04,29.05,29.01,29.03,68200.0,19.6083,19.615,19.588,19.6015,68200.0
2005-08-26 15:55:00,29.03,29.03,28.98,28.98,139100.0,19.6015,19.6015,19.5678,19.5678,139100.0
2005-08-29 09:30:00,28.75,28.94,28.75,28.8,50300.0,19.4125,19.5408,19.4125,19.4462,50300.0
2005-08-29 09:35:00,28.75,28.75,28.55,28.62,77700.0,19.4125,19.4125,19.2774,19.3247,77700.0
2005-08-29 09:40:00,28.62,28.88,28.59,28.84,70700.0,19.3247,19.5003,19.3044,19.4732,70700.0
2005-08-29 09:45:00,28.84,28.85,28.7,28.72,31400.0,19.4732,19.48,19.3787,19.3922,31400.0
2005-08-29 09:50:00,28.73,28.84,28.72,28.81,22300.0,19.399,19.4732,19.3922,19.453,22300.0
2005-08-29 09:55:00,28.81,28.95,28.81,28.93,42400.0,19.453,19.5475,19.453,19.534,42400.0
2005-08-29 10:00:00,28.93,29.04,28.93,28.99,37700.0,19.534,19.6083,19.534,19.5745,37700.0
2005-08-29 10:05:00,28.99,29.0,28.95,29.0,29500.0,19.5745,19.5813,19.5475,19.5813,29500.0
2005-08-29 10:10:00,29.02,29.14,29.01,29.1,41900.0,19.5948,19.6758,19.588,19.6488,41900.0
2005-08-29 10:15:00,29.1,29.21,29.09,29.18,30800.0,19.6488,19.7231,19.642,19.7028,30800.0
2005-08-29 10:20:00,29.19,29.22,29.16,29.19,41100.0,19.7096,19.7298,19.6893,19.7096,41100.0
2005-08-29 10:25:00,29.18,29.2,29.11,29.13,48400.0,19.7028,19.7163,19.6556,19.6691,48400.0
2005-08-29 10:30:00,29.13,29.14,29.1,29.11,18700.0,19.6691,19.6758,19.6488,19.6556,18700.0
2005-08-29 10:35:00,29.1,29.1,29.06,29.07,21000.0,19.6488,19.6488,19.6218,19.6285,21000.0
2005-08-29 10:40:00,29.07,29.07,29.0,29.04,16800.0,19.6285,19.6285,19.5813,19.6083,16800.0
2005-08-29 10:45:00,29.03,29.03,28.97,28.98,9300.0,19.6015,19.6015,19.561,19.5678,9300.0
2005-08-29 10:50:00,28.99,28.99,28.94,28.94,13700.0,19.5745,19.5745,19.5408,19.5408,13700.0
2005-08-29 10:55:00,28.95,28.98,28.95,28.95,13600.0,19.5475,19.5678,19.5475,19.5475,13600.0
2005-08-29 11:00:00,28.95,28.98,28.94,28.96,10000.0,19.5475,19.5678,19.5408,19.5543,10000.0
2005-08-29 11:05:00,28.96,29.03,28.94,29.03,16800.0,19.5543,19.6015,19.5408,19.6015,16800.0
2005-08-29 11:10:00,29.03,29.05,29.02,29.02,14300.0,19.6015,19.615,19.5948,19.5948,14300.0
2005-08-29 11:15:00,29.02,29.03,29.0,29.0,25600.0,19.5948,19.6015,19.5813,19.5813,25600.0
2005-08-29 11:20:00,29.01,29.01,28.99,29.01,32000.0,19.588,19.588,19.5745,19.588,32000.0
2005-08-29 11:25:00,29.01,29.03,29.0,29.03,16700.0,19.588,19.6015,19.5813,19.6015,16700.0
2005-08-29 11:30:00,29.02,29.02,28.98,28.98,38100.0,19.5948,19.5948,19.5678,19.5678,38100.0
2005-08-29 11:35:00,28.99,28.99,28.96,28.99,12400.0,19.5745,19.5745,19.5543,19.5745,12400.0
2005-08-29 11:40:00,29.0,29.0,28.98,28.99,6200.0,19.5813,19.5813,19.5678,19.5745,6200.0
2005-08-29 11:45:00,28.99,28.99,28.92,28.93,14100.0,19.5745,19.5745,19.5273,19.534,14100.0
2005-08-29 11:50:00,28.93,28.97,28.93,28.94,13100.0,19.534,19.561,19.534,19.5408,13100.0
2005-08-29 11:55:00,28.94,28.95,28.93,28.93,4800.0,19.5408,19.5475,19.534,19.534,4800.0
2005-08-29 12:00:00,28.93,28.94,28.9,28.9,16700.0,19.534,19.5408,19.5138,19.5138,16700.0
2005-08-29 12:05:00,28.9,28.91,28.9,28.9,11400.0,19.5138,19.5205,19.5138,19.5138,11400.0
2005-08-29 12:10:00,28.9,28.94,28.89,28.94,24500.0,19.5138,19.5408,19.507,19.5408,24500.0
2005-08-29 12:15:00,28.93,28.97,28.93,28.93,5700.0,19.534,19.561,19.534,19.534,5700.0
2005-08-29 12:20:00,28.93,28.94,28.9,28.91,10500.0,19.534,19.5408,19.5138,19.5205,10500.0
2005-08-29 12:25:00,28.92,28.93,28.9,28.92,30900.0,19.5273,19.534,19.5138,19.5273,30900.0
2005-08-29 12:30:00,28.93,28.93,28.9,28.9,5500.0,19.534,19.534,19.5138,19.5138,5500.0
2005-08-29 12:35:00,28.9,28.91,28.87,28.88,30200.0,19.5138,19.5205,19.4935,19.5003,30200.0
2005-08-29 12:40:00,28.88,28.95,28.87,28.95,16700.0,19.5003,19.5475,19.4935,19.5475,16700.0
2005-08-29 12:45:00,28.94,28.95,28.92,28.94,8100.0,19.5408,19.5475,19.5273,19.5408,8100.0
2005-08-29 12:50:00,28.94,28.94,28.91,28.91,5500.0,19.5408,19.5408,19.5205,19.5205,5500.0
2005-08-29 12:55:00,28.91,28.93,28.9,28.9,18500.0,19.5205,19.534,19.5138,19.5138,18500.0
2005-08-29 13:00:00,28.91,29.0,28.91,29.0,24000.0,19.5205,19.5813,19.5205,19.5813,24000.0
2005-08-29 13:05:00,28.99,29.0,28.96,28.97,22200.0,19.5745,19.5813,19.5543,19.561,22200.0
2005-08-29 13:10:00,28.96,29.0,28.96,28.99,15700.0,19.5543,19.5813,19.5543,19.5745,15700.0
2005-08-29 13:15:00,28.99,29.04,28.99,29.02,11700.0,19.5745,19.6083,19.5745,19.5948,11700.0
2005-08-29 13:20:00,29.02,29.05,29.02,29.03,10600.0,19.5948,19.615,19.5948,19.6015,10600.0
2005-08-29 13:25:00,29.03,29.03,28.99,28.99,9000.0,19.6015,19.6015,19.5745,19.5745,9000.0
2005-08-29 13:30:00,29.0,29.01,28.99,29.0,9600.0,19.5813,19.588,19.5745,19.5813,9600.0
2005-08-29 13:35:00,29.0,29.03,29.0,29.02,10700.0,19.5813,19.6015,19.5813,19.5948,10700.0
2005-08-29 13:40:00,29.02,29.07,29.01,29.07,18300.0,19.5948,19.6285,19.588,19.6285,18300.0
2005-08-29 13:45:00,29.07,29.14,29.07,29.13,20700.0,19.6285,19.6758,19.6285,19.6691,20700.0
2005-08-29 13:50:00,29.12,29.15,29.12,29.13,20200.0,19.6623,19.6826,19.6623,19.6691,20200.0
2005-08-29 13:55:00,29.13,29.16,29.12,29.16,18100.0,19.6691,19.6893,19.6623,19.6893,18100.0
2005-08-29 14:00:00,29.16,29.17,29.13,29.14,10100.0,19.6893,19.6961,19.6691,19.6758,10100.0
2005-08-29 14:05:00,29.13,29.14,29.13,29.13,4900.0,19.6691,19.6758,19.6691,19.6691,4900.0
2005-08-29 14:10:00,29.13,29.14,29.13,29.14,11200.0,19.6691,19.6758,19.6691,19.6758,11200.0
2005-08-29 14:15:00,29.14,29.17,29.14,29.17,22200.0,19.6758,19.6961,19.6758,19.6961,22200.0
2005-08-29 14:20:00,29.17,29.17,29.13,29.14,10600.0,19.6961,19.6961,19.6691,19.6758,10600.0
2005-08-29 14:25:00,29.14,29.14,29.12,29.14,9500.0,19.6758,19.6758,19.6623,19.6758,9500.0
2005-08-29 14:30:00,29.14,29.16,29.13,29.15,17500.0,19.6758,19.6893,19.6691,19.6826,17500.0
2005-08-29 14:35:00,29.15,29.16,29.14,29.15,13300.0,19.6826,19.6893,19.6758,19.6826,13300.0
2005-08-29 14:40:00,29.15,29.2,29.15,29.19,34500.0,19.6826,19.7163,19.6826,19.7096,34500.0
2005-08-29 14:45:00,29.18,29.19,29.18,29.18,19200.0,19.7028,19.7096,19.7028,19.7028,19200.0
2005-08-29 14:50:00,29.18,29.19,29.14,29.15,24300.0,19.7028,19.7096,19.6758,19.6826,24300.0
2005-08-29 14:55:00,29.15,29.16,29.14,29.16,20700.0,19.6826,19.6893,19.6758,19.6893,20700.0
2005-08-29 15:00:00,29.16,29.18,29.14,29.17,31000.0,19.6893,19.7028,19.6758,19.6961,31000.0
2005-08-29 15:05:00,29.17,29.22,29.16,29.21,29900.0,19.6961,19.7298,19.6893,19.7231,29900.0
2005-08-29 15:10:00,29.21,29.23,29.19,29.21,37900.0,19.7231,19.7366,19.7096,19.7231,37900.0
2005-08-29 15:15:00,29.21,29.26,29.2,29.25,28500.0,19.7231,19.7568,19.7163,19.7501,28500.0
2005-08-29 15:20:00,29.25,29.26,29.22,29.24,22300.0,19.7501,19.7568,19.7298,19.7433,22300.0
2005-08-29 15:25:00,29.24,29.26,29.23,29.26,19200.0,19.7433,19.7568,19.7366,19.7568,19200.0
2005-08-29 15:30:00,29.26,29.26,29.24,29.25,48000.0,19.7568,19.7568,19.7433,19.7501,48000.0
2005-08-29 15:35:00,29.24,29.27,29.24,29.25,46700.0,19.7433,19.7636,19.7433,19.7501,46700.0
2005-08-29 15:40:00,29.25,29.25,29.19,29.19,69600.0,19.7501,19.7501,19.7096,19.7096,69600.0
2005-08-29 15:45:00,29.19,29.25,29.18,29.22,83100.0,19.7096,19.7501,19.7028,19.7298,83100.0
2005-08-29 15:50:00,29.22,29.26,29.22,29.26,67200.0,19.7298,19.7568,19.7298,19.7568,67200.0
2005-08-29 15:55:00,29.26,29.26,29.22,29.24,105000.0,19.7568,19.7568,19.7298,19.7433,105000.0
2005-08-30 09:30:00,29.1,29.11,29.1,29.11,22300.0,19.6488,19.6556,19.6488,19.6556,22300.0
2005-08-30 09:35:00,29.12,29.15,29.05,29.12,18700.0,19.6623,19.6826,19.615,19.6623,18700.0
2005-08-30 09:40:00,29.14,29.18,29.11,29.15,24000.0,19.6758,19.7028,19.6556,19.6826,24000.0
2005-08-30 09:45:00,29.14,29.19,29.06,29.15,59400.0,19.6758,19.7096,19.6218,19.6826,59400.0
2005-08-30 09:50:00,29.14,29.14,29.0,29.05,23100.0,19.6758,19.6758,19.5813,19.615,23100.0
2005-08-30 09:55:00,29.01,29.01,28.93,28.94,44900.0,19.588,19.588,19.534,19.5408,44900.0
2005-08-30 10:00:00,28.94,29.14,28.94,29.12,76700.0,19.5408,19.6758,19.5408,19.6623,76700.0
2005-08-30 10:05:00,29.11,29.12,28.99,29.06,54000.0,19.6556,19.6623,19.5745,19.6218,54000.0
2005-08-30 10:10:00,29.07,29.12,29.02,29.04,59100.0,19.6285,19.6623,19.5948,19.6083,59100.0
2005-08-30 10:15:00,29.04,29.13,29.03,29.11,76200.0,19.6083,19.6691,19.6015,19.6556,76200.0
2005-08-30 10:20:00,29.1,29.12,29.03,29.06,67000.0,19.6488,19.6623,19.6015,19.6218,67000.0
2005-08-30 10:25:00,29.07,29.11,29.04,29.04,27500.0,19.6285,19.6556,19.6083,19.6083,27500.0
2005-08-30 10:30:00,29.06,29.13,29.05,29.1,46200.0,19.6218,19.6691,19.615,19.6488,46200.0
2005-08-30 10:35:00,29.1,29.1,28.97,28.98,42600.0,19.6488,19.6488,19.561,19.5678,42600.0
2005-08-30 10:40:00,28.96,29.03,28.88,28.93,55300.0,19.5543,19.6015,19.5003,19.534,55300.0
2005-08-30 10:45:00,28.92,29.01,28.92,28.98,39200.0,19.5273,19.588,19.5273,19.5678,39200.0
2005-08-30 10:50:00,28.98,29.08,28.98,29.06,28800.0,19.5678,19.6353,19.5678,19.6218,28800.0
2005-08-30 10:55:00,29.05,29.13,29.04,29.04,31700.0,19.615,19.6691,19.6083,19.6083,31700.0
2005-08-30 11:00:00,29.04,29.04,28.97,28.99,26800.0,19.6083,19.6083,19.561,19.5745,26800.0
2005-08-30 11:05:00,28.98,29.0,28.94,28.95,26300.0,19.5678,19.5813,19.5408,19.5475,26300.0
2005-08-30 11:10:00,28.96,28.98,28.95,28.96,27500.0,19.5543,19.5678,19.5475,19.5543,27500.0
2005-08-30 11:15:00,28.96,29.03,28.95,29.03,70900.0,19.5543,19.6015,19.5475,19.6015,70900.0
2005-08-30 11:20:00,29.03,29.03,28.97,28.98,36100.0,19.6015,19.6015,19.561,19.5678,36100.0
2005-08-30 11:25:00,28.98,29.01,28.97,28.98,169400.0,19.5678,19.588,19.561,19.5678,169400.0
2005-08-30 11:30:00,28.97,29.01,28.97,28.99,32000.0,19.561,19.588,19.561,19.5745,32000.0
2005-08-30 11:35:00,29.0,29.01,28.98,29.0,230100.0,19.5813,19.588,19.5678,19.5813,230100.0
2005-08-30 11:40:00,29.0,29.0,28.86,28.86,231600.0,19.5813,19.5813,19.4867,19.4867,231600.0
2005-08-30 11:45:00,28.89,28.89,28.81,28.81,22200.0,19.507,19.507,19.453,19.453,22200.0
2005-08-30 11:50:00,28.81,28.82,28.74,28.75,36200.0,19.453,19.4597,19.4057,19.4125,36200.0
2005-08-30 11:55:00,28.76,28.85,28.75,28.85,101300.0,19.4192,19.48,19.4125,19.48,101300.0
2005-08-30 12:00:00,28.85,28.93,28.83,28.93,50100.0,19.48,19.534,19.4665,19.534,50100.0
2005-08-30 12:05:00,28.93,29.0,28.93,28.95,153300.0,19.534,19.5813,19.534,19.5475,153300.0
2005-08-30 12:10:00,28.95,29.0,28.94,28.95,55300.0,19.5475,19.5813,19.5408,19.5475,55300.0
2005-08-30 12:15:00,28.95,29.05,28.93,29.02,37900.0,19.5475,19.615,19.534,19.5948,37900.0
2005-08-30 12:20:00,29.02,29.06,29.01,29.03,29300.0,19.5948,19.6218,19.588,19.6015,29300.0
2005-08-30 12:25:00,29.03,29.05,29.0,29.0,17500.0,19.6015,19.615,19.5813,19.5813,17500.0
2005-08-30 12:30:00,29.0,29.01,28.94,28.94,35400.0,19.5813,19.588,19.5408,19.5408,35400.0
2005-08-30 12:35:00,28.94,28.95,28.9,28.91,34200.0,19.5408,19.5475,19.5138,19.5205,34200.0
2005-08-30 12:40:00,28.91,28.96,28.91,28.94,54600.0,19.5205,19.5543,19.5205,19.5408,54600.0
2005-08-30 12:45:00,28.94,28.98,28.94,28.97,20400.0,19.5408,19.5678,19.5408,19.561,20400.0
2005-08-30 12:50:00,28.97,28.99,28.96,28.97,7500.0,19.561,19.5745,19.5543,19.561,7500.0
2005-08-30 12:55:00,28.96,28.97,28.95,28.96,7500.0,19.5543,19.561,19.5475,19.5543,7500.0
2005-08-30 13:00:00,28.96,28.97,28.94,28.95,17200.0,19.5543,19.561,19.5408,19.5475,17200.0
2005-08-30 13:05:00,28.95,28.96,28.94,28.94,25100.0,19.5475,19.5543,19.5408,19.5408,25100.0
2005-08-30 13:10:00,28.94,28.97,28.94,28.97,57200.0,19.5408,19.561,19.5408,19.561,57200.0
2005-08-30 13:15:00,28.97,29.01,28.97,29.0,25800.0,19.561,19.588,19.561,19.5813,25800.0
2005-08-30 13:20:00,29.0,29.03,29.0,29.03,37600.0,19.5813,19.6015,19.5813,19.6015,37600.0
2005-08-30 13:25:00,29.02,29.04,29.02,29.03,17700.0,19.5948,19.6083,19.5948,19.6015,17700.0
2005-08-30 13:30:00,29.03,29.09,29.03,29.06,41800.0,19.6015,19.642,19.6015,19.6218,41800.0
2005-08-30 13:35:00,29.07,29.07,29.05,29.07,36700.0,19.6285,19.6285,19.615,19.6285,36700.0
2005-08-30 13:40:00,29.06,29.07,29.05,29.06,21800.0,19.6218,19.6285,19.615,19.6218,21800.0
2005-08-30 13:45:00,29.07,29.07,29.0,29.0,81800.0,19.6285,19.6285,19.5813,19.5813,81800.0
2005-08-30 13:50:00,29.0,29.01,28.97,29.0,178700.0,19.5813,19.588,19.561,19.5813,178700.0
2005-08-30 13:55:00,29.0,29.07,29.0,29.06,23200.0,19.5813,19.6285,19.5813,19.6218,23200.0
2005-08-30 14:00:00,29.06,29.06,28.98,29.02,172200.0,19.6218,19.6218,19.5678,19.5948,172200.0
2005-08-30 14:05:00,29.0,29.01,28.97,28.99,31500.0,19.5813,19.588,19.561,19.5745,31500.0
2005-08-30 14:10:00,28.99,29.0,28.97,28.97,27900.0,19.5745,19.5813,19.561,19.561,27900.0
2005-08-30 14:15:00,28.97,29.0,28.95,28.99,34200.0,19.561,19.5813,19.5475,19.5745,34200.0
2005-08-30 14:20:00,28.98,29.0,28.98,28.98,41500.0,19.5678,19.5813,19.5678,19.5678,41500.0
2005-08-30 14:25:00,28.98,29.0,28.95,28.97,73400.0,19.5678,19.5813,19.5475,19.561,73400.0
2005-08-30 14:30:00,28.97,28.99,28.97,28.98,35200.0,19.561,19.5745,19.561,19.5678,35200.0
2005-08-30 14:35:00,28.98,29.03,28.98,29.03,38900.0,19.5678,19.6015,19.5678,19.6015,38900.0
2005-08-30 14:40:00,29.03,29.04,29.0,29.04,20500.0,19.6015,19.6083,19.5813,19.6083,20500.0
2005-08-30 14:45:00,29.03,29.04,29.0,29.01,34900.0,19.6015,19.6083,19.5813,19.588,34900.0
2005-08-30 14:50:00,29.0,29.0,28.92,28.92,61800.0,19.5813,19.5813,19.5273,19.5273,61800.0
2005-08-30 14:55:00,28.93,28.93,28.85,28.86,83100.0,19.534,19.534,19.48,19.4867,83100.0
2005-08-30 15:00:00,28.86,28.87,28.83,28.86,63300.0,19.4867,19.4935,19.4665,19.4867,63300.0
2005-08-30 15:05:00,28.85,28.86,28.85,28.86,33200.0,19.48,19.4867,19.48,19.4867,33200.0
2005-08-30 15:10:00,28.86,28.87,28.85,28.86,40200.0,19.4867,19.4935,19.48,19.4867,40200.0
2005-08-30 15:15:00,28.87,28.89,28.85,28.88,42600.0,19.4935,19.507,19.48,19.5003,42600.0
2005-08-30 15:20:00,28.89,28.89,28.87,28.87,26300.0,19.507,19.507,19.4935,19.4935,26300.0
2005-08-30 15:25:00,28.87,28.87,28.84,28.84,47500.0,19.4935,19.4935,19.4732,19.4732,47500.0
2005-08-30 15:30:00,28.84,28.91,28.84,28.9,118700.0,19.4732,19.5205,19.4732,19.5138,118700.0
2005-08-30 15:35:00,28.9,28.95,28.9,28.92,115700.0,19.5138,19.5475,19.5138,19.5273,115700.0
2005-08-30 15:40:00,28.91,28.92,28.89,28.9,85700.0,19.5205,19.5273,19.507,19.5138,85700.0
2005-08-30 15:45:00,28.9,28.95,28.89,28.94,89000.0,19.5138,19.5475,19.507,19.5408,89000.0
2005-08-30 15:50:00,28.94,29.03,28.92,29.0,87200.0,19.5408,19.6015,19.5273,19.5813,87200.0
2005-08-30 15:55:00,29.0,29.02,28.99,28.99,120800.0,19.5813,19.5948,19.5745,19.5745,120800.0
2005-08-31 09:30:00,28.95,29.02,28.94,29.02,58800.0,19.5475,19.5948,19.5408,19.5948,58800.0
2005-08-31 09:35:00,29.01,29.08,29.0,29.01,53500.0,19.588,19.6353,19.5813,19.588,53500.0
2005-08-31 09:40:00,29.01,29.01,28.9,28.93,28400.0,19.588,19.588,19.5138,19.534,28400.0
2005-08-31 09:45:00,28.92,28.95,28.88,28.9,36000.0,19.5273,19.5475,19.5003,19.5138,36000.0
2005-08-31 09:50:00,28.9,28.92,28.9,28.91,64600.0,19.5138,19.5273,19.5138,19.5205,64600.0
2005-08-31 09:55:00,28.91,28.91,28.7,28.72,66500.0,19.5205,19.5205,19.3787,19.3922,66500.0
2005-08-31 10:00:00,28.72,28.79,28.65,28.67,71200.0,19.3922,19.4395,19.345,19.3585,71200.0
2005-08-31 10:05:00,28.68,28.68,28.55,28.58,48200.0,19.3652,19.3652,19.2774,19.2977,48200.0
2005-08-31 10:10:00,28.57,28.58,28.54,28.54,78400.0,19.2909,19.2977,19.2707,19.2707,78400.0
2005-08-31 10:15:00,28.54,28.59,28.5,28.51,91900.0,19.2707,19.3044,19.2437,19.2504,91900.0
2005-08-31 10:20:00,28.51,28.62,28.5,28.6,65500.0,19.2504,19.3247,19.2437,19.3112,65500.0
2005-08-31 10:25:00,28.6,28.61,28.5,28.51,53300.0,19.3112,19.3179,19.2437,19.2504,53300.0
2005-08-31 10:30:00,28.51,28.57,28.51,28.51,36400.0,19.2504,19.2909,19.2504,19.2504,36400.0
2005-08-31 10:35:00,28.51,28.59,28.51,28.59,51100.0,19.2504,19.3044,19.2504,19.3044,51100.0
2005-08-31 10:40:00,28.6,28.78,28.6,28.65,60700.0,19.3112,19.4327,19.3112,19.345,60700.0
2005-08-31 10:45:00,28.64,28.64,28.56,28.56,46300.0,19.3382,19.3382,19.2842,19.2842,46300.0
2005-08-31 10:50:00,28.56,28.7,28.54,28.7,33400.0,19.2842,19.3787,19.2707,19.3787,33400.0
2005-08-31 10:55:00,28.69,28.82,28.66,28.79,47800.0,19.372,19.4597,19.3517,19.4395,47800.0
2005-08-31 11:00:00,28.79,28.86,28.78,28.81,47700.0,19.4395,19.4867,19.4327,19.453,47700.0
2005-08-31 11:05:00,28.81,28.84,28.8,28.82,27000.0,19.453,19.4732,19.4462,19.4597,27000.0
2005-08-31 11:10:00,28.82,28.94,28.81,28.87,25800.0,19.4597,19.5408,19.453,19.4935,25800.0
2005-08-31 11:15:00,28.87,28.93,28.87,28.9,27000.0,19.4935,19.534,19.4935,19.5138,27000.0
2005-08-31 11:20:00,28.9,28.99,28.9,28.95,33000.0,19.5138,19.5745,19.5138,19.5475,33000.0
2005-08-31 11:25:00,28.95,28.97,28.92,28.94,19400.0,19.5475,19.561,19.5273,19.5408,19400.0
2005-08-31 11:30:00,28.94,28.94,28.88,28.92,13400.0,19.5408,19.5408,19.5003,19.5273,13400.0
2005-08-31 11:35:00,28.92,28.99,28.91,28.95,24300.0,19.5273,19.5745,19.5205,19.5475,24300.0
2005-08-31 11:40:00,28.96,29.0,28.95,28.99,22800.0,19.5543,19.5813,19.5475,19.5745,22800.0
2005-08-31 11:45:00,29.0,29.0,28.95,28.96,11100.0,19.5813,19.5813,19.5475,19.5543,11100.0
2005-08-31 11:50:00,28.96,28.97,28.86,28.86,19300.0,19.5543,19.561,19.4867,19.4867,19300.0
2005-08-31 11:55:00,28.86,28.87,28.81,28.83,11500.0,19.4867,19.4935,19.453,19.4665,11500.0
2005-08-31 12:00:00,28.83,28.99,28.82,28.91,32700.0,19.4665,19.5745,19.4597,19.5205,32700.0
2005-08-31 12:05:00,28.9,28.9,28.81,28.82,20400.0,19.5138,19.5138,19.453,19.4597,20400.0
2005-08-31 12:10:00,28.84,28.84,28.74,28.76,24300.0,19.4732,19.4732,19.4057,19.4192,24300.0
2005-08-31 12:15:00,28.76,28.82,28.75,28.81,30000.0,19.4192,19.4597,19.4125,19.453,30000.0
2005-08-31 12:20:00,28.83,28.89,28.82,28.88,15400.0,19.4665,19.507,19.4597,19.5003,15400.0
2005-08-31 12:25:00,28.87,28.9,28.84,28.85,24400.0,19.4935,19.5138,19.4732,19.48,24400.0
2005-08-31 12:30:00,28.85,28.86,28.84,28.84,18800.0,19.48,19.4867,19.4732,19.4732,18800.0
2005-08-31 12:35:00,28.85,28.87,28.84,28.87,16200.0,19.48,19.4935,19.4732,19.4935,16200.0
2005-08-31 12:40:00,28.87,28.87,28.8,28.82,11700.0,19.4935,19.4935,19.4462,19.4597,11700.0
2005-08-31 12:45:00,28.82,28.86,28.82,28.86,6300.0,19.4597,19.4867,19.4597,19.4867,6300.0
2005-08-31 12:50:00,28.85,28.91,28.84,28.89,14500.0,19.48,19.5205,19.4732,19.507,14500.0
2005-08-31 12:55:00,28.89,28.92,28.86,28.87,24700.0,19.507,19.5273,19.4867,19.4935,24700.0
2005-08-31 13:00:00,28.88,28.9,28.83,28.9,15100.0,19.5003,19.5138,19.4665,19.5138,15100.0
2005-08-31 13:05:00,28.9,28.91,28.88,28.89,14400.0,19.5138,19.5205,19.5003,19.507,14400.0
2005-08-31 13:10:00,28.9,29.0,28.9,29.0,21500.0,19.5138,19.5813,19.5138,19.5813,21500.0
2005-08-31 13:15:00,29.0,29.07,28.98,29.03,23400.0,19.5813,19.6285,19.5678,19.6015,23400.0
2005-08-31 13:20:00,29.01,29.01,28.97,28.99,12100.0,19.588,19.588,19.561,19.5745,12100.0
2005-08-31 13:25:00,28.99,28.99,28.98,28.98,11100.0,19.5745,19.5745,19.5678,19.5678,11100.0
2005-08-31 13:30:00,28.99,29.05,28.97,29.01,24400.0,19.5745,19.615,19.561,19.588,24400.0
2005-08-31 13:35:00,29.01,29.01,28.98,28.98,12600.0,19.588,19.588,19.5678,19.5678,12600.0
2005-08-31 13:40:00,28.98,28.98,28.89,28.91,55200.0,19.5678,19.5678,19.507,19.5205,55200.0
2005-08-31 13:45:00,28.91,28.91,28.88,28.88,15100.0,19.5205,19.5205,19.5003,19.5003,15100.0
2005-08-31 13:50:00,28.89,28.99,28.88,28.99,13900.0,19.507,19.5745,19.5003,19.5745,13900.0
2005-08-31 13:55:00,28.99,29.01,28.97,29.01,47900.0,19.5745,19.588,19.561,19.588,47900.0
2005-08-31 14:00:00,29.0,29.01,28.94,28.97,27500.0,19.5813,19.588,19.5408,19.561,27500.0
2005-08-31 14:05:00,28.95,28.96,28.88,28.9,16300.0,19.5475,19.5543,19.5003,19.5138,16300.0
2005-08-31 14:10:00,28.91,28.97,28.91,28.94,18400.0,19.5205,19.561,19.5205,19.5408,18400.0
2005-08-31 14:15:00,28.95,28.98,28.95,28.98,19300.0,19.5475,19.5678,19.5475,19.5678,19300.0
2005-08-31 14:20:00,28.97,28.97,28.87,28.95,22500.0,19.561,19.561,19.4935,19.5475,22500.0
2005-08-31 14:25:00,28.94,29.0,28.94,28.97,16100.0,19.5408,19.5813,19.5408,19.561,16100.0
2005-08-31 14:30:00,28.97,29.01,28.97,28.99,25500.0,19.561,19.588,19.561,19.5745,25500.0
2005-08-31 14:35:00,28.99,29.04,28.98,29.01,14500.0,19.5745,19.6083,19.5678,19.588,14500.0
2005-08-31 14:40:00,29.01,29.04,28.98,29.04,21500.0,19.588,19.6083,19.5678,19.6083,21500.0
2005-08-31 14:45:00,29.04,29.04,29.01,29.02,28100.0,19.6083,19.6083,19.588,19.5948,28100.0
2005-08-31 14:50:00,29.02,29.02,28.99,29.0,29500.0,19.5948,19.5948,19.5745,19.5813,29500.0
2005-08-31 14:55:00,29.02,29.07,29.01,29.06,33500.0,19.5948,19.6285,19.588,19.6218,33500.0
2005-08-31 15:00:00,29.05,29.09,29.02,29.06,25700.0,19.615,19.642,19.5948,19.6218,25700.0
2005-08-31 15:05:00,29.06,29.09,29.03,29.09,31000.0,19.6218,19.642,19.6015,19.642,31000.0
2005-08-31 15:10:00,29.09,29.17,29.07,29.17,139800.0,19.642,19.6961,19.6285,19.6961,139800.0
2005-08-31 15:15:00,29.17,29.19,29.16,29.19,62200.0,19.6961,19.7096,19.6893,19.7096,62200.0
2005-08-31 15:20:00,29.2,29.23,29.19,29.23,95300.0,19.7163,19.7366,19.7096,19.7366,95300.0
2005-08-31 15:25:00,29.23,29.3,29.23,29.29,120100.0,19.7366,19.7838,19.7366,19.7771,120100.0
2005-08-31 15:30:00,29.28,29.34,29.28,29.34,89300.0,19.7703,19.8109,19.7703,19.8109,89300.0
2005-08-31 15:35:00,29.34,29.34,29.29,29.31,83200.0,19.8109,19.8109,19.7771,19.7906,83200.0
2005-08-31 15:40:00,29.31,29.34,29.3,29.34,120500.0,19.7906,19.8109,19.7838,19.8109,120500.0
2005-08-31 15:45:00,29.34,29.37,29.33,29.33,104200.0,19.8109,19.8311,19.8041,19.8041,104200.0
2005-08-31 15:50:00,29.33,29.38,29.33,29.37,88800.0,19.8041,19.8379,19.8041,19.8311,88800.0
2005-08-31 15:55:00,29.37,29.4,29.31,29.37,212000.0,19.8311,19.8514,19.7906,19.8311,212000.0
2005-09-01 09:30:00,29.49,29.58,29.49,29.57,69200.0,19.9121,19.9729,19.9121,19.9662,69200.0
2005-09-01 09:35:00,29.6,29.94,29.6,29.93,101000.0,19.9864,20.216,19.9864,20.2092,101000.0
2005-09-01 09:40:00,29.93,29.95,29.6,29.61,59500.0,20.2092,20.2227,19.9864,19.9932,59500.0
2005-09-01 09:45:00,29.6,29.63,29.46,29.55,49300.0,19.9864,20.0067,19.8919,19.9526,49300.0
2005-09-01 09:50:00,29.56,29.62,29.45,29.52,44400.0,19.9594,19.9999,19.8851,19.9324,44400.0
2005-09-01 09:55:00,29.6,29.61,29.52,29.61,51600.0,19.9864,19.9932,19.9324,19.9932,51600.0
2005-09-01 10:00:00,29.6,29.69,29.54,29.61,60500.0,19.9864,20.0472,19.9459,19.9932,60500.0
2005-09-01 10:05:00,29.61,29.62,29.49,29.5,42700.0,19.9932,19.9999,19.9121,19.9189,42700.0
2005-09-01 10:10:00,29.5,29.5,29.43,29.49,67000.0,19.9189,19.9189,19.8716,19.9121,67000.0
2005-09-01 10:15:00,29.49,29.49,29.24,29.25,63500.0,19.9121,19.9121,19.7433,19.7501,63500.0
2005-09-01 10:20:00,29.25,29.25,29.1,29.12,87300.0,19.7501,19.7501,19.6488,19.6623,87300.0
2005-09-01 10:25:00,29.12,29.15,29.07,29.07,59100.0,19.6623,19.6826,19.6285,19.6285,59100.0
2005-09-01 10:30:00,29.1,29.11,29.05,29.05,53900.0,19.6488,19.6556,19.615,19.615,53900.0
2005-09-01 10:35:00,29.04,29.09,29.02,29.02,56000.0,19.6083,19.642,19.5948,19.5948,56000.0
2005-09-01 10:40:00,29.02,29.14,29.01,29.12,51600.0,19.5948,19.6758,19.588,19.6623,51600.0
2005-09-01 10:45:00,29.11,29.16,29.1,29.14,24000.0,19.6556,19.6893,19.6488,19.6758,24000.0
2005-09-01 10:50:00,29.15,29.15,29.1,29.11,34000.0,19.6826,19.6826,19.6488,19.6556,34000.0
2005-09-01 10:55:00,29.11,29.12,29.09,29.09,60900.0,19.6556,19.6623,19.642,19.642,60900.0
2005-09-01 11:00:00,29.09,29.1,29.06,29.07,31900.0,19.642,19.6488,19.6218,19.6285,31900.0
2005-09-01 11:05:00,29.07,29.1,29.07,29.1,35500.0,19.6285,19.6488,19.6285,19.6488,35500.0
2005-09-01 11:10:00,29.1,29.19,29.08,29.18,71000.0,19.6488,19.7096,19.6353,19.7028,71000.0
2005-09-01 11:15:00,29.18,29.19,29.12,29.12,26900.0,19.7028,19.7096,19.6623,19.6623,26900.0
2005-09-01 11:20:00,29.12,29.28,29.12,29.27,25300.0,19.6623,19.7703,19.6623,19.7636,25300.0
2005-09-01 11:25:00,29.26,29.27,29.22,29.25,15600.0,19.7568,19.7636,19.7298,19.7501,15600.0
2005-09-01 11:30:00,29.24,29.28,29.2,29.24,50400.0,19.7433,19.7703,19.7163,19.7433,50400.0
2005-09-01 11:35:00,29.24,29.36,29.22,29.35,39800.0,19.7433,19.8244,19.7298,19.8176,39800.0
2005-09-01 11:40:00,29.33,29.44,29.33,29.39,42100.0,19.8041,19.8784,19.8041,19.8446,42100.0
2005-09-01 11:45:00,29.39,29.49,29.39,29.46,56600.0,19.8446,19.9121,19.8446,19.8919,56600.0
2005-09-01 11:50:00,29.47,29.47,29.38,29.4,27200.0,19.8986,19.8986,19.8379,19.8514,27200.0
2005-09-01 11:55:00,29.39,29.39,29.32,29.34,22100.0,19.8446,19.8446,19.7973,19.8109,22100.0
2005-09-01 12:00:00,29.33,29.34,29.24,29.26,32400.0,19.8041,19.8109,19.7433,19.7568,32400.0
2005-09-01 12:05:00,29.26,29.26,29.22,29.22,17500.0,19.7568,19.7568,19.7298,19.7298,17500.0
2005-09-01 12:10:00,29.23,29.28,29.23,29.27,26000.0,19.7366,19.7703,19.7366,19.7636,26000.0
2005-09-01 12:15:00,29.27,29.4,29.27,29.33,82100.0,19.7636,19.8514,19.7636,19.8041,82100.0
2005-09-01 12:20:00,29.33,29.33,29.25,29.26,10700.0,19.8041,19.8041,19.7501,19.7568,10700.0
2005-09-01 12:25:00,29.25,29.34,29.25,29.34,46600.0,19.7501,19.8109,19.7501,19.8109,46600.0
2005-09-01 12:30:00,29.33,29.34,29.31,29.31,11800.0,19.8041,19.8109,19.7906,19.7906,11800.0
2005-09-01 12:35:00,29.32,29.32,29.26,29.26,14500.0,19.7973,19.7973,19.7568,19.7568,14500.0
2005-09-01 12:40:00,29.26,29.26,29.25,29.26,13700.0,19.7568,19.7568,19.7501,19.7568,13700.0
2005-09-01 12:45:00,29.25,29.3,29.24,29.26,13800.0,19.7501,19.7838,19.7433,19.7568,13800.0
2005-09-01 12:50:00,29.27,29.27,29.24,29.24,16400.0,19.7636,19.7636,19.7433,19.7433,16400.0
2005-09-01 12:55:00,29.24,29.24,29.21,29.21,17300.0,19.7433,19.7433,19.7231,19.7231,17300.0
2005-09-01 13:00:00,29.21,29.25,29.21,29.24,15200.0,19.7231,19.7501,19.7231,19.7433,15200.0
2005-09-01 13:05:00,29.25,29.29,29.24,29.28,17400.0,19.7501,19.7771,19.7433,19.7703,17400.0
2005-09-01 13:10:00,29.29,29.3,29.27,29.27,19600.0,19.7771,19.7838,19.7636,19.7636,19600.0
2005-09-01 13:15:00,29.27,29.3,29.22,29.23,53700.0,19.7636,19.7838,19.7298,19.7366,53700.0
2005-09-01 13:20:00,29.23,29.25,29.2,29.21,17600.0,19.7366,19.7501,19.7163,19.7231,17600.0
2005-09-01 13:25:00,29.2,29.21,29.19,29.2,26300.0,19.7163,19.7231,19.7096,19.7163,26300.0
2005-09-01 13:30:00,29.2,29.23,29.19,29.19,29100.0,19.7163,19.7366,19.7096,19.7096,29100.0
2005-09-01 13:35:00,29.19,29.24,29.19,29.19,23100.0,19.7096,19.7433,19.7096,19.7096,23100.0
2005-09-01 13:40:00,29.19,29.2,29.12,29.13,18000.0,19.7096,19.7163,19.6623,19.6691,18000.0
2005-09-01 13:45:00,29.12,29.13,29.11,29.11,39100.0,19.6623,19.6691,19.6556,19.6556,39100.0
2005-09-01 13:50:00,29.11,29.14,29.11,29.12,27400.0,19.6556,19.6758,19.6556,19.6623,27400.0
2005-09-01 13:55:00,29.12,29.13,29.11,29.11,15900.0,19.6623,19.6691,19.6556,19.6556,15900.0
2005-09-01 14:00:00,29.11,29.11,29.01,29.01,18800.0,19.6556,19.6556,19.588,19.588,18800.0
2005-09-01 14:05:00,29.01,29.02,29.0,29.01,45900.0,19.588,19.5948,19.5813,19.588,45900.0
2005-09-01 14:10:00,29.0,29.05,29.0,29.05,60400.0,19.5813,19.615,19.5813,19.615,60400.0
2005-09-01 14:15:00,29.04,29.06,29.0,29.01,17600.0,19.6083,19.6218,19.5813,19.588,17600.0
2005-09-01 14:20:00,29.0,29.1,29.0,29.1,28100.0,19.5813,19.6488,19.5813,19.6488,28100.0
2005-09-01 14:25:00,29.09,29.09,29.02,29.03,41000.0,19.642,19.642,19.5948,19.6015,41000.0
2005-09-01 14:30:00,29.02,29.14,29.01,29.14,35200.0,19.5948,19.6758,19.588,19.6758,35200.0
2005-09-01 14:35:00,29.14,29.16,29.09,29.15,42300.0,19.6758,19.6893,19.642,19.6826,42300.0
2005-09-01 14:40:00,29.16,29.23,29.14,29.15,30200.0,19.6893,19.7366,19.6758,19.6826,30200.0
2005-09-01 14:45:00,29.14,29.17,29.09,29.1,22400.0,19.6758,19.6961,19.642,19.6488,22400.0
2005-09-01 14:50:00,29.12,29.17,29.11,29.17,20300.0,19.6623,19.6961,19.6556,19.6961,20300.0
2005-09-01 14:55:00,29.18,29.19,29.11,29.13,26300.0,19.7028,19.7096,19.6556,19.6691,26300.0
2005-09-01 15:00:00,29.14,29.18,29.12,29.14,29400.0,19.6758,19.7028,19.6623,19.6758,29400.0
2005-09-01 15:05:00,29.16,29.16,29.11,29.14,18000.0,19.6893,19.6893,19.6556,19.6758,18000.0
2005-09-01 15:10:00,29.13,29.14,29.1,29.11,21100.0,19.6691,19.6758,19.6488,19.6556,21100.0
2005-09-01 15:15:00,29.11,29.16,29.11,29.13,33800.0,19.6556,19.6893,19.6556,19.6691,33800.0
2005-09-01 15:20:00,29.14,29.18,29.13,29.18,45700.0,19.6758,19.7028,19.6691,19.7028,45700.0
2005-09-01 15:25:00,29.18,29.22,29.15,29.15,27800.0,19.7028,19.7298,19.6826,19.6826,27800.0
2005-09-01 15:30:00,29.15,29.16,29.15,29.15,24900.0,19.6826,19.6893,19.6826,19.6826,24900.0
2005-09-01 15:35:00,29.15,29.17,29.15,29.17,28100.0,19.6826,19.6961,19.6826,19.6961,28100.0
2005-09-01 15:40:00,29.16,29.2,29.15,29.17,50100.0,19.6893,19.7163,19.6826,19.6961,50100.0
2005-09-01 15:45:00,29.17,29.26,29.16,29.24,98800.0,19.6961,19.7568,19.6893,19.7433,98800.0
2005-09-01 15:50:00,29.23,29.23,29.16,29.16,61100.0,19.7366,19.7366,19.6893,19.6893,61100.0
2005-09-01 15:55:00,29.16,29.17,29.13,29.15,73000.0,19.6893,19.6961,19.6691,19.6826,73000.0
2005-09-02 09:30:00,29.15,29.23,29.15,29.21,50000.0,19.6826,19.7366,19.6826,19.7231,50000.0
2005-09-02 09:35:00,29.2,29.3,29.15,29.17,22600.0,19.7163,19.7838,19.6826,19.6961,22600.0
2005-09-02 09:40:00,29.18,29.26,29.14,29.15,19000.0,19.7028,19.7568,19.6758,19.6826,19000.0
2005-09-02 09:45:00,29.16,29.21,29.13,29.2,22700.0,19.6893,19.7231,19.6691,19.7163,22700.0
2005-09-02 09:50:00,29.2,29.2,28.98,29.01,53800.0,19.7163,19.7163,19.5678,19.588,53800.0
2005-09-02 09:55:00,29.01,29.03,28.88,28.88,92500.0,19.588,19.6015,19.5003,19.5003,92500.0
2005-09-02 10:00:00,28.87,28.9,28.83,28.85,62600.0,19.4935,19.5138,19.4665,19.48,62600.0
2005-09-02 10:05:00,28.85,29.0,28.85,28.93,36600.0,19.48,19.5813,19.48,19.534,36600.0
2005-09-02 10:10:00,28.92,28.96,28.8,28.81,35300.0,19.5273,19.5543,19.4462,19.453,35300.0
2005-09-02 10:15:00,28.81,28.83,28.8,28.83,26700.0,19.453,19.4665,19.4462,19.4665,26700.0
2005-09-02 10:20:00,28.83,28.83,28.71,28.71,43800.0,19.4665,19.4665,19.3855,19.3855,43800.0
2005-09-02 10:25:00,28.72,28.72,28.61,28.61,49500.0,19.3922,19.3922,19.3179,19.3179,49500.0
2005-09-02 10:30:00,28.61,28.65,28.54,28.6,109400.0,19.3179,19.345,19.2707,19.3112,109400.0
2005-09-02 10:35:00,28.6,28.74,28.6,28.73,48200.0,19.3112,19.4057,19.3112,19.399,48200.0
2005-09-02 10:40:00,28.73,28.75,28.69,28.73,89600.0,19.399,19.4125,19.372,19.399,89600.0
2005-09-02 10:45:00,28.73,28.76,28.64,28.67,59800.0,19.399,19.4192,19.3382,19.3585,59800.0
2005-09-02 10:50:00,28.66,28.67,28.64,28.64,26100.0,19.3517,19.3585,19.3382,19.3382,26100.0
2005-09-02 10:55:00,28.65,28.67,28.62,28.66,98200.0,19.345,19.3585,19.3247,19.3517,98200.0
2005-09-02 11:00:00,28.67,28.77,28.66,28.77,77800.0,19.3585,19.426,19.3517,19.426,77800.0
2005-09-02 11:05:00,28.76,28.77,28.76,28.76,29800.0,19.4192,19.426,19.4192,19.4192,29800.0
2005-09-02 11:10:00,28.76,28.83,28.75,28.83,62000.0,19.4192,19.4665,19.4125,19.4665,62000.0
2005-09-02 11:15:00,28.84,28.89,28.83,28.88,31900.0,19.4732,19.507,19.4665,19.5003,31900.0
2005-09-02 11:20:00,28.87,28.87,28.8,28.81,71600.0,19.4935,19.4935,19.4462,19.453,71600.0
2005-09-02 11:25:00,28.81,28.85,28.81,28.82,24300.0,19.453,19.48,19.453,19.4597,24300.0
2005-09-02 11:30:00,28.83,28.9,28.81,28.89,79900.0,19.4665,19.5138,19.453,19.507,79900.0
2005-09-02 11:35:00,28.89,28.9,28.74,28.74,26400.0,19.507,19.5138,19.4057,19.4057,26400.0
2005-09-02 11:40:00,28.75,28.77,28.74,28.75,28600.0,19.4125,19.426,19.4057,19.4125,28600.0
2005-09-02 11:45:00,28.75,28.77,28.75,28.76,16800.0,19.4125,19.426,19.4125,19.4192,16800.0
2005-09-02 11:50:00,28.76,28.8,28.75,28.8,43000.0,19.4192,19.4462,19.4125,19.4462,43000.0
2005-09-02 11:55:00,28.78,28.82,28.78,28.81,63400.0,19.4327,19.4597,19.4327,19.453,63400.0
2005-09-02 12:00:00,28.8,28.84,28.77,28.81,30700.0,19.4462,19.4732,19.426,19.453,30700.0
2005-09-02 12:05:00,28.81,28.85,28.8,28.82,10100.0,19.453,19.48,19.4462,19.4597,10100.0
2005-09-02 12:10:00,28.81,28.81,28.72,28.73,21800.0,19.453,19.453,19.3922,19.399,21800.0
2005-09-02 12:15:00,28.73,28.74,28.72,28.74,20200.0,19.399,19.4057,19.3922,19.4057,20200.0
2005-09-02 12:20:00,28.72,28.8,28.72,28.78,12200.0,19.3922,19.4462,19.3922,19.4327,12200.0
2005-09-02 12:25:00,28.77,28.77,28.68,28.75,35900.0,19.426,19.426,19.3652,19.4125,35900.0
2005-09-02 12:30:00,28.75,28.79,28.75,28.78,10800.0,19.4125,19.4395,19.4125,19.4327,10800.0
2005-09-02 12:35:00,28.79,28.8,28.75,28.76,18300.0,19.4395,19.4462,19.4125,19.4192,18300.0
2005-09-02 12:40:00,28.75,28.84,28.75,28.84,42500.0,19.4125,19.4732,19.4125,19.4732,42500.0
2005-09-02 12:45:00,28.84,28.86,28.83,28.84,8900.0,19.4732,19.4867,19.4665,19.4732,8900.0
2005-09-02 12:50:00,28.84,28.89,28.82,28.88,15100.0,19.4732,19.507,19.4597,19.5003,15100.0
2005-09-02 12:55:00,28.9,29.0,28.89,28.94,38000.0,19.5138,19.5813,19.507,19.5408,38000.0
2005-09-02 13:00:00,28.93,29.0,28.92,29.0,18900.0,19.534,19.5813,19.5273,19.5813,18900.0
2005-09-02 13:05:00,29.0,29.04,29.0,29.03,26600.0,19.5813,19.6083,19.5813,19.6015,26600.0
2005-09-02 13:10:00,29.01,29.03,29.0,29.0,12500.0,19.588,19.6015,19.5813,19.5813,12500.0
2005-09-02 13:15:00,29.01,29.01,29.0,29.0,18700.0,19.588,19.588,19.5813,19.5813,18700.0
2005-09-02 13:20:00,28.99,29.01,28.98,29.0,31000.0,19.5745,19.588,19.5678,19.5813,31000.0
2005-09-02 13:25:00,29.0,29.11,29.0,29.07,28000.0,19.5813,19.6556,19.5813,19.6285,28000.0
2005-09-02 13:30:00,29.07,29.09,29.03,29.03,11000.0,19.6285,19.642,19.6015,19.6015,11000.0
2005-09-02 13:35:00,29.03,29.03,29.0,29.0,23300.0,19.6015,19.6015,19.5813,19.5813,23300.0
2005-09-02 13:40:00,29.0,29.01,28.98,28.98,13700.0,19.5813,19.588,19.5678,19.5678,13700.0
2005-09-02 13:45:00,28.98,29.0,28.97,28.99,17900.0,19.5678,19.5813,19.561,19.5745,17900.0
2005-09-02 13:50:00,28.99,29.06,28.98,29.05,8800.0,19.5745,19.6218,19.5678,19.615,8800.0
2005-09-02 13:55:00,29.06,29.09,29.06,29.09,7300.0,19.6218,19.642,19.6218,19.642,7300.0
2005-09-02 14:00:00,29.09,29.1,29.08,29.09,10800.0,19.642,19.6488,19.6353,19.642,10800.0
2005-09-02 14:05:00,29.09,29.1,29.06,29.08,14700.0,19.642,19.6488,19.6218,19.6353,14700.0
2005-09-02 14:10:00,29.07,29.08,29.05,29.06,15200.0,19.6285,19.6353,19.615,19.6218,15200.0
2005-09-02 14:15:00,29.06,29.09,29.06,29.08,20500.0,19.6218,19.642,19.6218,19.6353,20500.0
2005-09-02 14:20:00,29.07,29.09,29.07,29.07,13900.0,19.6285,19.642,19.6285,19.6285,13900.0
2005-09-02 14:25:00,29.07,29.07,29.0,29.0,28800.0,19.6285,19.6285,19.5813,19.5813,28800.0
2005-09-02 14:30:00,29.01,29.05,29.01,29.02,17400.0,19.588,19.615,19.588,19.5948,17400.0
2005-09-02 14:35:00,29.03,29.04,28.99,28.99,17000.0,19.6015,19.6083,19.5745,19.5745,17000.0
2005-09-02 14:40:00,29.0,29.01,28.99,29.01,13300.0,19.5813,19.588,19.5745,19.588,13300.0
2005-09-02 14:45:00,29.01,29.01,28.99,28.99,4700.0,19.588,19.588,19.5745,19.5745,4700.0
2005-09-02 14:50:00,28.98,29.0,28.98,28.99,16300.0,19.5678,19.5813,19.5678,19.5745,16300.0
2005-09-02 14:55:00,28.99,29.0,28.98,28.98,10100.0,19.5745,19.5813,19.5678,19.5678,10100.0
2005-09-02 15:00:00,28.98,29.0,28.97,28.99,25700.0,19.5678,19.5813,19.561,19.5745,25700.0
2005-09-02 15:05:00,28.99,29.0,28.97,28.99,58800.0,19.5745,19.5813,19.561,19.5745,58800.0
2005-09-02 15:10:00,28.99,29.0,28.97,28.97,28400.0,19.5745,19.5813,19.561,19.561,28400.0
2005-09-02 15:15:00,28.98,28.98,28.96,28.97,15400.0,19.5678,19.5678,19.5543,19.561,15400.0
2005-09-02 15:20:00,28.98,28.98,28.97,28.98,13600.0,19.5678,19.5678,19.561,19.5678,13600.0
2005-09-02 15:25:00,28.98,28.98,28.94,28.95,22400.0,19.5678,19.5678,19.5408,19.5475,22400.0
2005-09-02 15:30:00,28.95,29.0,28.95,28.95,27100.0,19.5475,19.5813,19.5475,19.5475,27100.0
2005-09-02 15:35:00,28.94,28.96,28.93,28.95,91000.0,19.5408,19.5543,19.534,19.5475,91000.0
2005-09-02 15:40:00,28.95,28.99,28.95,28.98,83400.0,19.5475,19.5745,19.5475,19.5678,83400.0
2005-09-02 15:45:00,28.98,29.01,28.97,29.0,54500.0,19.5678,19.588,19.561,19.5813,54500.0
2005-09-02 15:50:00,29.0,29.01,28.97,28.99,89400.0,19.5813,19.588,19.561,19.5745,89400.0
2005-09-02 15:55:00,28.99,28.99,28.92,28.93,64000.0,19.5745,19.5745,19.5273,19.534,64000.0
2005-09-06 09:30:00,29.0,29.07,29.0,29.04,127900.0,19.5813,19.6285,19.5813,19.6083,127900.0
2005-09-06 09:35:00,29.03,29.25,29.02,29.2,63900.0,19.6015,19.7501,19.5948,19.7163,63900.0
2005-09-06 09:40:00,29.2,29.29,29.2,29.22,61200.0,19.7163,19.7771,19.7163,19.7298,61200.0
2005-09-06 09:45:00,29.22,29.25,29.06,29.06,40800.0,19.7298,19.7501,19.6218,19.6218,40800.0
2005-09-06 09:50:00,29.07,29.14,29.0,29.0,46900.0,19.6285,19.6758,19.5813,19.5813,46900.0
2005-09-06 09:55:00,29.01,29.03,28.98,29.03,41300.0,19.588,19.6015,19.5678,19.6015,41300.0
2005-09-06 10:00:00,29.01,29.1,29.0,29.09,69200.0,19.588,19.6488,19.5813,19.642,69200.0
2005-09-06 10:05:00,29.1,29.23,29.1,29.18,27500.0,19.6488,19.7366,19.6488,19.7028,27500.0
2005-09-06 10:10:00,29.19,29.21,29.18,29.19,38400.0,19.7096,19.7231,19.7028,19.7096,38400.0
2005-09-06 10:15:00,29.19,29.19,29.14,29.15,30900.0,19.7096,19.7096,19.6758,19.6826,30900.0
2005-09-06 10:20:00,29.15,29.15,29.08,29.08,23700.0,19.6826,19.6826,19.6353,19.6353,23700.0
2005-09-06 10:25:00,29.09,29.15,29.08,29.08,62300.0,19.642,19.6826,19.6353,19.6353,62300.0
2005-09-06 10:30:00,29.08,29.1,29.07,29.08,74000.0,19.6353,19.6488,19.6285,19.6353,74000.0
2005-09-06 10:35:00,29.08,29.08,29.0,29.0,41000.0,19.6353,19.6353,19.5813,19.5813,41000.0
2005-09-06 10:40:00,29.01,29.03,29.0,29.02,51900.0,19.588,19.6015,19.5813,19.5948,51900.0
2005-09-06 10:45:00,29.01,29.07,29.01,29.07,63200.0,19.588,19.6285,19.588,19.6285,63200.0
2005-09-06 10:50:00,29.08,29.09,29.07,29.09,99700.0,19.6353,19.642,19.6285,19.642,99700.0
2005-09-06 10:55:00,29.09,29.1,29.09,29.1,55200.0,19.642,19.6488,19.642,19.6488,55200.0
2005-09-06 11:00:00,29.1,29.13,29.1,29.1,68900.0,19.6488,19.6691,19.6488,19.6488,68900.0
2005-09-06 11:05:00,29.1,29.12,29.09,29.1,80600.0,19.6488,19.6623,19.642,19.6488,80600.0
2005-09-06 11:10:00,29.11,29.15,29.11,29.15,23600.0,19.6556,19.6826,19.6556,19.6826,23600.0
2005-09-06 11:15:00,29.16,29.2,29.16,29.19,26700.0,19.6893,19.7163,19.6893,19.7096,26700.0
2005-09-06 11:20:00,29.18,29.22,29.18,29.2,28200.0,19.7028,19.7298,19.7028,19.7163,28200.0
2005-09-06 11:25:00,29.19,29.19,29.13,29.13,37200.0,19.7096,19.7096,19.6691,19.6691,37200.0
2005-09-06 11:30:00,29.12,29.13,29.1,29.11,23700.0,19.6623,19.6691,19.6488,19.6556,23700.0
2005-09-06 11:35:00,29.12,29.12,29.1,29.1,35300.0,19.6623,19.6623,19.6488,19.6488,35300.0
2005-09-06 11:40:00,29.1,29.11,29.1,29.11,33900.0,19.6488,19.6556,19.6488,19.6556,33900.0
2005-09-06 11:45:00,29.1,29.11,29.1,29.1,29700.0,19.6488,19.6556,19.6488,19.6488,29700.0
2005-09-06 11:50:00,29.1,29.15,29.09,29.12,64600.0,19.6488,19.6826,19.642,19.6623,64600.0
2005-09-06 11:55:00,29.11,29.15,29.1,29.1,32200.0,19.6556,19.6826,19.6488,19.6488,32200.0
2005-09-06 12:00:00,29.1,29.14,29.09,29.12,15300.0,19.6488,19.6758,19.642,19.6623,15300.0
2005-09-06 12:05:00,29.13,29.14,29.09,29.09,36800.0,19.6691,19.6758,19.642,19.642,36800.0
2005-09-06 12:10:00,29.1,29.11,29.09,29.1,26800.0,19.6488,19.6556,19.642,19.6488,26800.0
2005-09-06 12:15:00,29.1,29.12,29.09,29.12,33900.0,19.6488,19.6623,19.642,19.6623,33900.0
2005-09-06 12:20:00,29.13,29.15,29.11,29.14,18800.0,19.6691,19.6826,19.6556,19.6758,18800.0
2005-09-06 12:25:00,29.15,29.19,29.14,29.15,38200.0,19.6826,19.7096,19.6758,19.6826,38200.0
2005-09-06 12:30:00,29.15,29.16,29.14,29.16,41000.0,19.6826,19.6893,19.6758,19.6893,41000.0
2005-09-06 12:35:00,29.16,29.19,29.16,29.19,13000.0,19.6893,19.7096,19.6893,19.7096,13000.0
2005-09-06 12:40:00,29.19,29.2,29.18,29.2,20200.0,19.7096,19.7163,19.7028,19.7163,20200.0
2005-09-06 12:45:00,29.2,29.21,29.15,29.21,36100.0,19.7163,19.7231,19.6826,19.7231,36100.0
2005-09-06 12:50:00,29.21,29.23,29.19,29.19,79800.0,19.7231,19.7366,19.7096,19.7096,79800.0
2005-09-06 12:55:00,29.2,29.26,29.2,29.25,46400.0,19.7163,19.7568,19.7163,19.7501,46400.0
2005-09-06 13:00:00,29.25,29.31,29.25,29.28,51100.0,19.7501,19.7906,19.7501,19.7703,51100.0
2005-09-06 13:05:00,29.28,29.28,29.24,29.26,116700.0,19.7703,19.7703,19.7433,19.7568,116700.0
2005-09-06 13:10:00,29.26,29.28,29.24,29.25,17300.0,19.7568,19.7703,19.7433,19.7501,17300.0
2005-09-06 13:15:00,29.26,29.27,29.24,29.26,10100.0,19.7568,19.7636,19.7433,19.7568,10100.0
2005-09-06 13:20:00,29.26,29.26,29.19,29.21,22600.0,19.7568,19.7568,19.7096,19.7231,22600.0
2005-09-06 13:25:00,29.2,29.21,29.19,29.2,11300.0,19.7163,19.7231,19.7096,19.7163,11300.0
2005-09-06 13:30:00,29.19,29.2,29.17,29.17,10000.0,19.7096,19.7163,19.6961,19.6961,10000.0
2005-09-06 13:35:00,29.18,29.22,29.17,29.19,16800.0,19.7028,19.7298,19.6961,19.7096,16800.0
2005-09-06 13:40:00,29.19,29.22,29.17,29.17,16600.0,19.7096,19.7298,19.6961,19.6961,16600.0
2005-09-06 13:45:00,29.17,29.17,29.15,29.17,15600.0,19.6961,19.6961,19.6826,19.6961,15600.0
2005-09-06 13:50:00,29.17,29.24,29.14,29.21,39500.0,19.6961,19.7433,19.6758,19.7231,39500.0
2005-09-06 13:55:00,29.2,29.2,29.16,29.17,26600.0,19.7163,19.7163,19.6893,19.6961,26600.0
2005-09-06 14:00:00,29.18,29.22,29.17,29.22,29000.0,19.7028,19.7298,19.6961,19.7298,29000.0
2005-09-06 14:05:00,29.22,29.25,29.21,29.21,19000.0,19.7298,19.7501,19.7231,19.7231,19000.0
2005-09-06 14:10:00,29.22,29.22,29.2,29.2,18800.0,19.7298,19.7298,19.7163,19.7163,18800.0
2005-09-06 14:15:00,29.2,29.22,29.19,29.19,20000.0,19.7163,19.7298,19.7096,19.7096,20000.0
2005-09-06 14:20:00,29.18,29.2,29.17,29.17,15500.0,19.7028,19.7163,19.6961,19.6961,15500.0
2005-09-06 14:25:00,29.17,29.18,29.15,29.17,19900.0,19.6961,19.7028,19.6826,19.6961,19900.0
2005-09-06 14:30:00,29.17,29.23,29.15,29.22,40700.0,19.6961,19.7366,19.6826,19.7298,40700.0
2005-09-06 14:35:00,29.22,29.25,29.2,29.24,33500.0,19.7298,19.7501,19.7163,19.7433,33500.0
2005-09-06 14:40:00,29.24,29.24,29.19,29.22,45200.0,19.7433,19.7433,19.7096,19.7298,45200.0
2005-09-06 14:45:00,29.21,29.23,29.19,29.21,40400.0,19.7231,19.7366,19.7096,19.7231,40400.0
2005-09-06 14:50:00,29.2,29.23,29.2,29.2,25300.0,19.7163,19.7366,19.7163,19.7163,25300.0
2005-09-06 14:55:00,29.18,29.24,29.15,29.24,173500.0,19.7028,19.7433,19.6826,19.7433,173500.0
2005-09-06 15:00:00,29.27,29.29,29.19,29.25,48300.0,19.7636,19.7771,19.7096,19.7501,48300.0
2005-09-06 15:05:00,29.25,29.25,29.22,29.23,24400.0,19.7501,19.7501,19.7298,19.7366,24400.0
2005-09-06 15:10:00,29.24,29.27,29.22,29.23,38900.0,19.7433,19.7636,19.7298,19.7366,38900.0
2005-09-06 15:15:00,29.23,29.28,29.22,29.23,52800.0,19.7366,19.7703,19.7298,19.7366,52800.0
2005-09-06 15:20:00,29.23,29.35,29.23,29.34,84100.0,19.7366,19.8176,19.7366,19.8109,84100.0
2005-09-06 15:25:00,29.35,29.44,29.34,29.41,74400.0,19.8176,19.8784,19.8109,19.8581,74400.0
2005-09-06 15:30:00,29.41,29.49,29.41,29.48,94800.0,19.8581,19.9121,19.8581,19.9054,94800.0
2005-09-06 15:35:00,29.48,29.53,29.48,29.53,117200.0,19.9054,19.9391,19.9054,19.9391,117200.0
2005-09-06 15:40:00,29.53,29.55,29.52,29.54,64300.0,19.9391,19.9526,19.9324,19.9459,64300.0
2005-09-06 15:45:00,29.55,29.55,29.52,29.54,48000.0,19.9526,19.9526,19.9324,19.9459,48000.0
2005-09-06 15:50:00,29.54,29.54,29.51,29.52,70900.0,19.9459,19.9459,19.9256,19.9324,70900.0
2005-09-06 15:55:00,29.52,29.56,29.51,29.52,108100.0,19.9324,19.9594,19.9256,19.9324,108100.0
2005-09-07 09:30:00,29.66,29.66,29.56,29.56,82300.0,20.0269,20.0269,19.9594,19.9594,82300.0
2005-09-07 09:35:00,29.57,29.72,29.55,29.59,45400.0,19.9662,20.0674,19.9526,19.9797,45400.0
2005-09-07 09:40:00,29.59,29.63,29.41,29.46,72200.0,19.9797,20.0067,19.8581,19.8919,72200.0
2005-09-07 09:45:00,29.48,29.75,29.47,29.73,82800.0,19.9054,20.0877,19.8986,20.0742,82800.0
2005-09-07 09:50:00,29.71,29.71,29.49,29.52,56800.0,20.0607,20.0607,19.9121,19.9324,56800.0
2005-09-07 09:55:00,29.52,29.65,29.4,29.41,56100.0,19.9324,20.0202,19.8514,19.8581,56100.0
2005-09-07 10:00:00,29.42,29.42,29.34,29.37,68000.0,19.8649,19.8649,19.8109,19.8311,68000.0
2005-09-07 10:05:00,29.39,29.39,29.25,29.25,102900.0,19.8446,19.8446,19.7501,19.7501,102900.0
2005-09-07 10:10:00,29.25,29.41,29.25,29.3,59100.0,19.7501,19.8581,19.7501,19.7838,59100.0
2005-09-07 10:15:00,29.31,29.31,29.27,29.3,45900.0,19.7906,19.7906,19.7636,19.7838,45900.0
2005-09-07 10:20:00,29.3,29.31,29.28,29.29,38600.0,19.7838,19.7906,19.7703,19.7771,38600.0
2005-09-07 10:25:00,29.28,29.32,29.28,29.31,44500.0,19.7703,19.7973,19.7703,19.7906,44500.0
2005-09-07 10:30:00,29.31,29.34,29.3,29.3,29800.0,19.7906,19.8109,19.7838,19.7838,29800.0
2005-09-07 10:35:00,29.3,29.31,29.24,29.24,45600.0,19.7838,19.7906,19.7433,19.7433,45600.0
2005-09-07 10:40:00,29.24,29.25,29.2,29.23,58500.0,19.7433,19.7501,19.7163,19.7366,58500.0
2005-09-07 10:45:00,29.23,29.3,29.21,29.27,32300.0,19.7366,19.7838,19.7231,19.7636,32300.0
2005-09-07 10:50:00,29.28,29.36,29.28,29.35,36000.0,19.7703,19.8244,19.7703,19.8176,36000.0
2005-09-07 10:55:00,29.36,29.39,29.35,29.39,26000.0,19.8244,19.8446,19.8176,19.8446,26000.0
2005-09-07 11:00:00,29.39,29.5,29.38,29.5,118700.0,19.8446,19.9189,19.8379,19.9189,118700.0
2005-09-07 11:05:00,29.49,29.5,29.38,29.38,100100.0,19.9121,19.9189,19.8379,19.8379,100100.0
2005-09-07 11:10:00,29.38,29.39,29.3,29.3,92100.0,19.8379,19.8446,19.7838,19.7838,92100.0
2005-09-07 11:15:00,29.31,29.33,29.28,29.3,66500.0,19.7906,19.8041,19.7703,19.7838,66500.0
2005-09-07 11:20:00,29.3,29.3,29.23,29.24,72700.0,19.7838,19.7838,19.7366,19.7433,72700.0
2005-09-07 11:25:00,29.25,29.35,29.24,29.35,49800.0,19.7501,19.8176,19.7433,19.8176,49800.0
2005-09-07 11:30:00,29.35,29.4,29.34,29.37,39400.0,19.8176,19.8514,19.8109,19.8311,39400.0
2005-09-07 11:35:00,29.37,29.39,29.37,29.39,21800.0,19.8311,19.8446,19.8311,19.8446,21800.0
2005-09-07 11:40:00,29.44,29.44,29.38,29.41,23800.0,19.8784,19.8784,19.8379,19.8581,23800.0
2005-09-07 11:45:00,29.41,29.5,29.41,29.49,31900.0,19.8581,19.9189,19.8581,19.9121,31900.0
2005-09-07 11:50:00,29.49,29.53,29.46,29.48,56800.0,19.9121,19.9391,19.8919,19.9054,56800.0
2005-09-07 11:55:00,29.48,29.55,29.48,29.53,11200.0,19.9054,19.9526,19.9054,19.9391,11200.0
2005-09-07 12:00:00,29.53,29.58,29.51,29.57,22100.0,19.9391,19.9729,19.9256,19.9662,22100.0
2005-09-07 12:05:00,29.57,29.58,29.55,29.58,15200.0,19.9662,19.9729,19.9526,19.9729,15200.0
2005-09-07 12:10:00,29.58,29.59,29.56,29.57,15100.0,19.9729,19.9797,19.9594,19.9662,15100.0
2005-09-07 12:15:00,29.58,29.66,29.57,29.65,32200.0,19.9729,20.0269,19.9662,20.0202,32200.0
2005-09-07 12:20:00,29.65,29.66,29.61,29.65,22700.0,20.0202,20.0269,19.9932,20.0202,22700.0
2005-09-07 12:25:00,29.65,29.65,29.63,29.64,14600.0,20.0202,20.0202,20.0067,20.0134,14600.0
2005-09-07 12:30:00,29.64,29.65,29.63,29.64,15000.0,20.0134,20.0202,20.0067,20.0134,15000.0
2005-09-07 12:35:00,29.64,29.65,29.62,29.64,9300.0,20.0134,20.0202,19.9999,20.0134,9300.0
2005-09-07 12:40:00,29.64,29.64,29.6,29.6,26400.0,20.0134,20.0134,19.9864,19.9864,26400.0
2005-09-07 12:45:00,29.61,29.61,29.59,29.6,20000.0,19.9932,19.9932,19.9797,19.9864,20000.0
2005-09-07 12:50:00,29.61,29.63,29.58,29.6,94800.0,19.9932,20.0067,19.9729,19.9864,94800.0
2005-09-07 12:55:00,29.6,29.63,29.59,29.63,14500.0,19.9864,20.0067,19.9797,20.0067,14500.0
2005-09-07 13:00:00,29.63,29.65,29.58,29.65,27400.0,20.0067,20.0202,19.9729,20.0202,27400.0
2005-09-07 13:05:00,29.65,29.69,29.65,29.69,31300.0,20.0202,20.0472,20.0202,20.0472,31300.0
2005-09-07 13:10:00,29.68,29.72,29.68,29.72,42600.0,20.0404,20.0674,20.0404,20.0674,42600.0
2005-09-07 13:15:00,29.71,29.8,29.7,29.77,97500.0,20.0607,20.1215,20.0539,20.1012,97500.0
2005-09-07 13:20:00,29.76,29.78,29.69,29.69,34600.0,20.0944,20.1079,20.0472,20.0472,34600.0
2005-09-07 13:25:00,29.7,29.71,29.64,29.65,15500.0,20.0539,20.0607,20.0134,20.0202,15500.0
2005-09-07 13:30:00,29.66,29.67,29.63,29.63,32900.0,20.0269,20.0337,20.0067,20.0067,32900.0
2005-09-07 13:35:00,29.63,29.65,29.62,29.62,16000.0,20.0067,20.0202,19.9999,19.9999,16000.0
2005-09-07 13:40:00,29.62,29.65,29.6,29.64,14600.0,19.9999,20.0202,19.9864,20.0134,14600.0
2005-09-07 13:45:00,29.65,29.71,29.65,29.7,18200.0,20.0202,20.0607,20.0202,20.0539,18200.0
2005-09-07 13:50:00,29.7,29.7,29.67,29.67,7000.0,20.0539,20.0539,20.0337,20.0337,7000.0
2005-09-07 13:55:00,29.68,29.68,29.65,29.67,20300.0,20.0404,20.0404,20.0202,20.0337,20300.0
2005-09-07 14:00:00,29.67,29.75,29.67,29.75,56500.0,20.0337,20.0877,20.0337,20.0877,56500.0
2005-09-07 14:05:00,29.74,29.79,29.74,29.79,26100.0,20.0809,20.1147,20.0809,20.1147,26100.0
2005-09-07 14:10:00,29.79,29.8,29.77,29.8,29000.0,20.1147,20.1215,20.1012,20.1215,29000.0
2005-09-07 14:15:00,29.8,29.81,29.75,29.78,24700.0,20.1215,20.1282,20.0877,20.1079,24700.0
2005-09-07 14:20:00,29.76,29.78,29.76,29.77,24100.0,20.0944,20.1079,20.0944,20.1012,24100.0
2005-09-07 14:25:00,29.77,29.78,29.7,29.71,31800.0,20.1012,20.1079,20.0539,20.0607,31800.0
2005-09-07 14:30:00,29.7,29.71,29.67,29.67,24700.0,20.0539,20.0607,20.0337,20.0337,24700.0
2005-09-07 14:35:00,29.66,29.66,29.62,29.65,32100.0,20.0269,20.0269,19.9999,20.0202,32100.0
2005-09-07 14:40:00,29.66,29.67,29.62,29.65,46200.0,20.0269,20.0337,19.9999,20.0202,46200.0
2005-09-07 14:45:00,29.66,29.69,29.63,29.64,25200.0,20.0269,20.0472,20.0067,20.0134,25200.0
2005-09-07 14:50:00,29.64,29.66,29.61,29.62,35500.0,20.0134,20.0269,19.9932,19.9999,35500.0
2005-09-07 14:55:00,29.62,29.67,29.62,29.66,28800.0,19.9999,20.0337,19.9999,20.0269,28800.0
2005-09-07 15:00:00,29.67,29.69,29.63,29.63,22000.0,20.0337,20.0472,20.0067,20.0067,22000.0
2005-09-07 15:05:00,29.63,29.74,29.63,29.74,30300.0,20.0067,20.0809,20.0067,20.0809,30300.0
2005-09-07 15:10:00,29.73,29.82,29.73,29.82,83600.0,20.0742,20.135,20.0742,20.135,83600.0
2005-09-07 15:15:00,29.82,29.85,29.8,29.82,50000.0,20.135,20.1552,20.1215,20.135,50000.0
2005-09-07 15:20:00,29.83,29.86,29.82,29.86,62000.0,20.1417,20.162,20.135,20.162,62000.0
2005-09-07 15:25:00,29.86,29.92,29.86,29.92,83800.0,20.162,20.2025,20.162,20.2025,83800.0
2005-09-07 15:30:00,29.91,29.92,29.88,29.88,65500.0,20.1957,20.2025,20.1755,20.1755,65500.0
2005-09-07 15:35:00,29.88,29.92,29.81,29.82,52000.0,20.1755,20.2025,20.1282,20.135,52000.0
2005-09-07 15:40:00,28.88,29.86,28.88,29.82,85900.0,19.5003,20.162,19.5003,20.135,85900.0
2005-09-07 15:45:00,29.82,29.84,29.79,29.83,55500.0,20.135,20.1485,20.1147,20.1417,55500.0
2005-09-07 15:50:00,29.82,29.86,29.8,29.82,76700.0,20.135,20.162,20.1215,20.135,76700.0
2005-09-07 15:55:00,29.82,29.88,29.8,29.87,94400.0,20.135,20.1755,20.1215,20.1687,94400.0
2005-09-08 09:30:00,28.25,29.04,28.21,28.9,433300.0,19.0749,19.6083,19.0479,19.5138,433300.0
2005-09-08 09:35:00,29.0,29.1,28.8,29.02,232100.0,19.5813,19.6488,19.4462,19.5948,232100.0
2005-09-08 09:40:00,29.02,29.3,29.02,29.29,100900.0,19.5948,19.7838,19.5948,19.7771,100900.0
2005-09-08 09:45:00,29.28,29.38,29.21,29.21,206900.0,19.7703,19.8379,19.7231,19.7231,206900.0
2005-09-08 09:50:00,29.21,29.3,29.2,29.28,67800.0,19.7231,19.7838,19.7163,19.7703,67800.0
2005-09-08 09:55:00,29.26,29.37,29.24,29.35,121500.0,19.7568,19.8311,19.7433,19.8176,121500.0
2005-09-08 10:00:00,29.34,29.35,29.24,29.28,67900.0,19.8109,19.8176,19.7433,19.7703,67900.0
2005-09-08 10:05:00,29.28,29.4,29.25,29.38,99300.0,19.7703,19.8514,19.7501,19.8379,99300.0
2005-09-08 10:10:00,29.35,29.36,29.31,29.33,50100.0,19.8176,19.8244,19.7906,19.8041,50100.0
2005-09-08 10:15:00,29.33,29.4,29.31,29.31,45200.0,19.8041,19.8514,19.7906,19.7906,45200.0
2005-09-08 10:20:00,29.3,29.3,29.25,29.3,84100.0,19.7838,19.7838,19.7501,19.7838,84100.0
2005-09-08 10:25:00,29.29,29.32,29.25,29.25,20800.0,19.7771,19.7973,19.7501,19.7501,20800.0
2005-09-08 10:30:00,29.26,29.35,29.25,29.31,43000.0,19.7568,19.8176,19.7501,19.7906,43000.0
2005-09-08 10:35:00,29.31,29.37,29.27,29.37,69200.0,19.7906,19.8311,19.7636,19.8311,69200.0
2005-09-08 10:40:00,29.36,29.42,29.36,29.38,96300.0,19.8244,19.8649,19.8244,19.8379,96300.0
2005-09-08 10:45:00,29.37,29.37,29.33,29.33,25300.0,19.8311,19.8311,19.8041,19.8041,25300.0
2005-09-08 10:50:00,29.33,29.39,29.31,29.37,82300.0,19.8041,19.8446,19.7906,19.8311,82300.0
2005-09-08 10:55:00,29.37,29.39,29.36,29.38,44700.0,19.8311,19.8446,19.8244,19.8379,44700.0
2005-09-08 11:00:00,29.37,29.38,29.35,29.35,45700.0,19.8311,19.8379,19.8176,19.8176,45700.0
2005-09-08 11:05:00,29.36,29.36,29.34,29.36,50700.0,19.8244,19.8244,19.8109,19.8244,50700.0
2005-09-08 11:10:00,29.36,29.36,29.34,29.35,55700.0,19.8244,19.8244,19.8109,19.8176,55700.0
2005-09-08 11:15:00,29.35,29.37,29.34,29.35,102200.0,19.8176,19.8311,19.8109,19.8176,102200.0
2005-09-08 11:20:00,29.35,29.39,29.34,29.39,34700.0,19.8176,19.8446,19.8109,19.8446,34700.0
2005-09-08 11:25:00,29.38,29.43,29.38,29.38,39500.0,19.8379,19.8716,19.8379,19.8379,39500.0
2005-09-08 11:30:00,29.39,29.4,29.34,29.39,27100.0,19.8446,19.8514,19.8109,19.8446,27100.0
2005-09-08 11:35:00,29.38,29.43,29.38,29.42,16100.0,19.8379,19.8716,19.8379,19.8649,16100.0
2005-09-08 11:40:00,29.42,29.44,29.41,29.41,29600.0,19.8649,19.8784,19.8581,19.8581,29600.0
2005-09-08 11:45:00,29.4,29.44,29.39,29.4,25500.0,19.8514,19.8784,19.8446,19.8514,25500.0
2005-09-08 11:50:00,29.4,29.41,29.38,29.39,16900.0,19.8514,19.8581,19.8379,19.8446,16900.0
2005-09-08 11:55:00,29.38,29.38,29.35,29.36,23300.0,19.8379,19.8379,19.8176,19.8244,23300.0
2005-09-08 12:00:00,29.36,29.36,29.34,29.36,39100.0,19.8244,19.8244,19.8109,19.8244,39100.0
2005-09-08 12:05:00,29.37,29.37,29.35,29.36,8300.0,19.8311,19.8311,19.8176,19.8244,8300.0
2005-09-08 12:10:00,29.36,29.37,29.35,29.36,13100.0,19.8244,19.8311,19.8176,19.8244,13100.0
2005-09-08 12:15:00,29.36,29.36,29.35,29.35,20400.0,19.8244,19.8244,19.8176,19.8176,20400.0
2005-09-08 12:20:00,29.36,29.38,29.36,29.37,14800.0,19.8244,19.8379,19.8244,19.8311,14800.0
2005-09-08 12:25:00,29.37,29.38,29.36,29.37,24100.0,19.8311,19.8379,19.8244,19.8311,24100.0
2005-09-08 12:30:00,29.38,29.39,29.35,29.37,25600.0,19.8379,19.8446,19.8176,19.8311,25600.0
2005-09-08 12:35:00,29.38,29.39,29.37,29.37,15300.0,19.8379,19.8446,19.8311,19.8311,15300.0
2005-09-08 12:40:00,29.37,29.37,29.35,29.36,27800.0,19.8311,19.8311,19.8176,19.8244,27800.0
2005-09-08 12:45:00,29.36,29.37,29.36,29.36,28300.0,19.8244,19.8311,19.8244,19.8244,28300.0
2005-09-08 12:50:00,29.37,29.38,29.35,29.37,85300.0,19.8311,19.8379,19.8176,19.8311,85300.0
2005-09-08 12:55:00,29.37,29.39,29.36,29.36,19000.0,19.8311,19.8446,19.8244,19.8244,19000.0
2005-09-08 13:00:00,29.36,29.37,29.35,29.36,17900.0,19.8244,19.8311,19.8176,19.8244,17900.0
2005-09-08 13:05:00,29.36,29.37,29.35,29.36,8500.0,19.8244,19.8311,19.8176,19.8244,8500.0
2005-09-08 13:10:00,29.36,29.36,29.35,29.36,7900.0,19.8244,19.8244,19.8176,19.8244,7900.0
2005-09-08 13:15:00,29.37,29.37,29.35,29.36,13200.0,19.8311,19.8311,19.8176,19.8244,13200.0
2005-09-08 13:20:00,29.35,29.35,29.34,29.34,13400.0,19.8176,19.8176,19.8109,19.8109,13400.0
2005-09-08 13:25:00,29.34,29.35,29.34,29.35,9600.0,19.8109,19.8176,19.8109,19.8176,9600.0
2005-09-08 13:30:00,29.34,29.35,29.34,29.35,22800.0,19.8109,19.8176,19.8109,19.8176,22800.0
2005-09-08 13:35:00,29.35,29.35,29.34,29.35,6700.0,19.8176,19.8176,19.8109,19.8176,6700.0
2005-09-08 13:40:00,29.34,29.35,29.33,29.33,27100.0,19.8109,19.8176,19.8041,19.8041,27100.0
2005-09-08 13:45:00,29.34,29.35,29.31,29.32,20700.0,19.8109,19.8176,19.7906,19.7973,20700.0
2005-09-08 13:50:00,29.32,29.33,29.31,29.33,16000.0,19.7973,19.8041,19.7906,19.8041,16000.0
2005-09-08 13:55:00,29.32,29.34,29.32,29.34,9100.0,19.7973,19.8109,19.7973,19.8109,9100.0
2005-09-08 14:00:00,29.34,29.35,29.32,29.34,30700.0,19.8109,19.8176,19.7973,19.8109,30700.0
2005-09-08 14:05:00,29.34,29.37,29.32,29.34,44500.0,19.8109,19.8311,19.7973,19.8109,44500.0
2005-09-08 14:10:00,29.34,29.35,29.32,29.33,31500.0,19.8109,19.8176,19.7973,19.8041,31500.0
2005-09-08 14:15:00,29.33,29.35,29.26,29.28,99900.0,19.8041,19.8176,19.7568,19.7703,99900.0
2005-09-08 14:20:00,29.28,29.3,29.23,29.25,163100.0,19.7703,19.7838,19.7366,19.7501,163100.0
2005-09-08 14:25:00,29.24,29.25,29.22,29.23,16600.0,19.7433,19.7501,19.7298,19.7366,16600.0
2005-09-08 14:30:00,29.23,29.26,29.23,29.25,35800.0,19.7366,19.7568,19.7366,19.7501,35800.0
2005-09-08 14:35:00,29.25,29.26,29.24,29.25,22800.0,19.7501,19.7568,19.7433,19.7501,22800.0
2005-09-08 14:40:00,29.24,29.28,29.24,29.28,34400.0,19.7433,19.7703,19.7433,19.7703,34400.0
2005-09-08 14:45:00,29.29,29.3,29.24,29.24,36800.0,19.7771,19.7838,19.7433,19.7433,36800.0
2005-09-08 14:50:00,29.24,29.25,29.22,29.22,17400.0,19.7433,19.7501,19.7298,19.7298,17400.0
2005-09-08 14:55:00,29.22,29.23,29.2,29.2,38100.0,19.7298,19.7366,19.7163,19.7163,38100.0
2005-09-08 15:00:00,29.2,29.2,29.12,29.13,57800.0,19.7163,19.7163,19.6623,19.6691,57800.0
2005-09-08 15:05:00,29.14,29.2,29.12,29.2,20100.0,19.6758,19.7163,19.6623,19.7163,20100.0
2005-09-08 15:10:00,29.2,29.2,29.13,29.14,32400.0,19.7163,19.7163,19.6691,19.6758,32400.0
2005-09-08 15:15:00,29.14,29.14,29.1,29.12,38500.0,19.6758,19.6758,19.6488,19.6623,38500.0
2005-09-08 15:20:00,29.12,29.12,29.11,29.12,20400.0,19.6623,19.6623,19.6556,19.6623,20400.0
2005-09-08 15:25:00,29.11,29.2,29.11,29.16,44100.0,19.6556,19.7163,19.6556,19.6893,44100.0
2005-09-08 15:30:00,29.15,29.19,29.15,29.17,56600.0,19.6826,19.7096,19.6826,19.6961,56600.0
2005-09-08 15:35:00,29.17,29.18,29.13,29.17,70600.0,19.6961,19.7028,19.6691,19.6961,70600.0
2005-09-08 15:40:00,29.16,29.17,29.12,29.14,58300.0,19.6893,19.6961,19.6623,19.6758,58300.0
2005-09-08 15:45:00,29.14,29.14,29.09,29.09,126900.0,19.6758,19.6758,19.642,19.642,126900.0
2005-09-08 15:50:00,29.09,29.1,29.07,29.07,128000.0,19.642,19.6488,19.6285,19.6285,128000.0
2005-09-08 15:55:00,29.07,29.12,29.06,29.1,177900.0,19.6285,19.6623,19.6218,19.6488,177900.0
2005-09-09 09:30:00,29.34,29.34,29.28,29.3,54400.0,19.8109,19.8109,19.7703,19.7838,54400.0
2005-09-09 09:35:00,29.28,29.3,29.26,29.3,46800.0,19.7703,19.7838,19.7568,19.7838,46800.0
2005-09-09 09:40:00,29.3,29.38,29.29,29.37,26600.0,19.7838,19.8379,19.7771,19.8311,26600.0
2005-09-09 09:45:00,29.37,29.41,29.34,29.38,44900.0,19.8311,19.8581,19.8109,19.8379,44900.0
2005-09-09 09:50:00,29.4,29.41,29.31,29.32,25300.0,19.8514,19.8581,19.7906,19.7973,25300.0
2005-09-09 09:55:00,29.32,29.4,29.32,29.34,13400.0,19.7973,19.8514,19.7973,19.8109,13400.0
2005-09-09 10:00:00,29.36,29.5,29.35,29.48,57900.0,19.8244,19.9189,19.8176,19.9054,57900.0
2005-09-09 10:05:00,29.49,29.5,29.47,29.49,283700.0,19.9121,19.9189,19.8986,19.9121,283700.0
2005-09-09 10:10:00,29.49,29.59,29.49,29.58,34300.0,19.9121,19.9797,19.9121,19.9729,34300.0
2005-09-09 10:15:00,29.58,29.66,29.58,29.66,30400.0,19.9729,20.0269,19.9729,20.0269,30400.0
2005-09-09 10:20:00,29.66,29.78,29.66,29.78,67700.0,20.0269,20.1079,20.0269,20.1079,67700.0
2005-09-09 10:25:00,29.76,29.8,29.72,29.73,76800.0,20.0944,20.1215,20.0674,20.0742,76800.0
2005-09-09 10:30:00,29.73,29.73,29.65,29.66,18800.0,20.0742,20.0742,20.0202,20.0269,18800.0
2005-09-09 10:35:00,29.66,29.7,29.64,29.68,26400.0,20.0269,20.0539,20.0134,20.0404,26400.0
2005-09-09 10:40:00,29.68,29.69,29.63,29.64,34300.0,20.0404,20.0472,20.0067,20.0134,34300.0
2005-09-09 10:45:00,29.64,29.8,29.63,29.7,37300.0,20.0134,20.1215,20.0067,20.0539,37300.0
2005-09-09 10:50:00,29.7,29.75,29.7,29.74,73300.0,20.0539,20.0877,20.0539,20.0809,73300.0
2005-09-09 10:55:00,29.73,29.74,29.69,29.7,22500.0,20.0742,20.0809,20.0472,20.0539,22500.0
2005-09-09 11:00:00,29.7,29.74,29.66,29.67,19300.0,20.0539,20.0809,20.0269,20.0337,19300.0
2005-09-09 11:05:00,29.66,29.66,29.62,29.62,22100.0,20.0269,20.0269,19.9999,19.9999,22100.0
2005-09-09 11:10:00,29.62,29.63,29.59,29.61,23600.0,19.9999,20.0067,19.9797,19.9932,23600.0
2005-09-09 11:15:00,29.6,29.62,29.6,29.61,30300.0,19.9864,19.9999,19.9864,19.9932,30300.0
2005-09-09 11:20:00,29.61,29.61,29.58,29.59,43300.0,19.9932,19.9932,19.9729,19.9797,43300.0
2005-09-09 11:25:00,29.59,29.6,29.54,29.55,36300.0,19.9797,19.9864,19.9459,19.9526,36300.0
2005-09-09 11:30:00,29.55,29.55,29.5,29.53,44000.0,19.9526,19.9526,19.9189,19.9391,44000.0
2005-09-09 11:35:00,29.53,29.57,29.52,29.54,28500.0,19.9391,19.9662,19.9324,19.9459,28500.0
2005-09-09 11:40:00,29.53,29.57,29.53,29.57,29800.0,19.9391,19.9662,19.9391,19.9662,29800.0
2005-09-09 11:45:00,29.57,29.59,29.56,29.57,14200.0,19.9662,19.9797,19.9594,19.9662,14200.0
2005-09-09 11:50:00,29.57,29.61,29.57,29.6,8300.0,19.9662,19.9932,19.9662,19.9864,8300.0
2005-09-09 11:55:00,29.62,29.63,29.61,29.63,15400.0,19.9999,20.0067,19.9932,20.0067,15400.0
2005-09-09 12:00:00,29.63,29.73,29.63,29.66,33400.0,20.0067,20.0742,20.0067,20.0269,33400.0
2005-09-09 12:05:00,29.67,29.68,29.66,29.66,12800.0,20.0337,20.0404,20.0269,20.0269,12800.0
2005-09-09 12:10:00,29.67,29.71,29.67,29.67,12300.0,20.0337,20.0607,20.0337,20.0337,12300.0
2005-09-09 12:15:00,29.66,29.66,29.58,29.59,9500.0,20.0269,20.0269,19.9729,19.9797,9500.0
2005-09-09 12:20:00,29.59,29.6,29.58,29.58,14000.0,19.9797,19.9864,19.9729,19.9729,14000.0
2005-09-09 12:25:00,29.57,29.58,29.54,29.55,23900.0,19.9662,19.9729,19.9459,19.9526,23900.0
2005-09-09 12:30:00,29.54,29.55,29.5,29.51,22400.0,19.9459,19.9526,19.9189,19.9256,22400.0
2005-09-09 12:35:00,29.51,29.52,29.49,29.5,27600.0,19.9256,19.9324,19.9121,19.9189,27600.0
2005-09-09 12:40:00,29.5,29.51,29.49,29.5,15000.0,19.9189,19.9256,19.9121,19.9189,15000.0
2005-09-09 12:45:00,29.5,29.5,29.47,29.49,32300.0,19.9189,19.9189,19.8986,19.9121,32300.0
2005-09-09 12:50:00,29.49,29.5,29.48,29.48,13400.0,19.9121,19.9189,19.9054,19.9054,13400.0
2005-09-09 12:55:00,29.48,29.51,29.47,29.51,35600.0,19.9054,19.9256,19.8986,19.9256,35600.0
2005-09-09 13:00:00,29.5,29.5,29.49,29.5,9900.0,19.9189,19.9189,19.9121,19.9189,9900.0
2005-09-09 13:05:00,29.5,29.5,29.45,29.45,18400.0,19.9189,19.9189,19.8851,19.8851,18400.0
2005-09-09 13:10:00,29.44,29.45,29.43,29.45,39900.0,19.8784,19.8851,19.8716,19.8851,39900.0
2005-09-09 13:15:00,29.45,29.49,29.43,29.49,17600.0,19.8851,19.9121,19.8716,19.9121,17600.0
2005-09-09 13:20:00,29.49,29.57,29.49,29.55,22100.0,19.9121,19.9662,19.9121,19.9526,22100.0
2005-09-09 13:25:00,29.55,29.55,29.54,29.54,5200.0,19.9526,19.9526,19.9459,19.9459,5200.0
2005-09-09 13:30:00,29.54,29.54,29.5,29.51,19200.0,19.9459,19.9459,19.9189,19.9256,19200.0
2005-09-09 13:35:00,29.51,29.52,29.44,29.46,15700.0,19.9256,19.9324,19.8784,19.8919,15700.0
2005-09-09 13:40:00,29.46,29.49,29.45,29.49,18300.0,19.8919,19.9121,19.8851,19.9121,18300.0
2005-09-09 13:45:00,29.49,29.53,29.48,29.52,22300.0,19.9121,19.9391,19.9054,19.9324,22300.0
2005-09-09 13:50:00,29.51,29.52,29.45,29.49,22300.0,19.9256,19.9324,19.8851,19.9121,22300.0
2005-09-09 13:55:00,29.49,29.49,29.46,29.47,9000.0,19.9121,19.9121,19.8919,19.8986,9000.0
2005-09-09 14:00:00,29.47,29.47,29.45,29.45,12000.0,19.8986,19.8986,19.8851,19.8851,12000.0
2005-09-09 14:05:00,29.45,29.45,29.43,29.44,8900.0,19.8851,19.8851,19.8716,19.8784,8900.0
2005-09-09 14:10:00,29.43,29.46,29.43,29.45,29400.0,19.8716,19.8919,19.8716,19.8851,29400.0
2005-09-09 14:15:00,29.44,29.45,29.43,29.44,8800.0,19.8784,19.8851,19.8716,19.8784,8800.0
2005-09-09 14:20:00,29.43,29.44,29.39,29.42,39100.0,19.8716,19.8784,19.8446,19.8649,39100.0
2005-09-09 14:25:00,29.43,29.43,29.39,29.4,21000.0,19.8716,19.8716,19.8446,19.8514,21000.0
2005-09-09 14:30:00,29.4,29.41,29.39,29.4,13900.0,19.8514,19.8581,19.8446,19.8514,13900.0
2005-09-09 14:35:00,29.4,29.4,29.39,29.39,10400.0,19.8514,19.8514,19.8446,19.8446,10400.0
2005-09-09 14:40:00,29.39,29.4,29.36,29.39,37100.0,19.8446,19.8514,19.8244,19.8446,37100.0
2005-09-09 14:45:00,29.38,29.4,29.38,29.39,23000.0,19.8379,19.8514,19.8379,19.8446,23000.0
2005-09-09 14:50:00,29.4,29.41,29.39,29.41,18100.0,19.8514,19.8581,19.8446,19.8581,18100.0
2005-09-09 14:55:00,29.41,29.45,29.4,29.44,27700.0,19.8581,19.8851,19.8514,19.8784,27700.0
2005-09-09 15:00:00,29.44,29.44,29.4,29.41,20200.0,19.8784,19.8784,19.8514,19.8581,20200.0
2005-09-09 15:05:00,29.4,29.41,29.39,29.41,16700.0,19.8514,19.8581,19.8446,19.8581,16700.0
2005-09-09 15:10:00,29.41,29.42,29.4,29.41,12500.0,19.8581,19.8649,19.8514,19.8581,12500.0
2005-09-09 15:15:00,29.42,29.42,29.39,29.39,25100.0,19.8649,19.8649,19.8446,19.8446,25100.0
2005-09-09 15:20:00,29.39,29.4,29.31,29.31,70800.0,19.8446,19.8514,19.7906,19.7906,70800.0
2005-09-09 15:25:00,29.31,29.33,29.28,29.33,69000.0,19.7906,19.8041,19.7703,19.8041,69000.0
2005-09-09 15:30:00,29.33,29.4,29.33,29.4,35800.0,19.8041,19.8514,19.8041,19.8514,35800.0
2005-09-09 15:35:00,29.4,29.42,29.39,29.42,43800.0,19.8514,19.8649,19.8446,19.8649,43800.0
2005-09-09 15:40:00,29.42,29.42,29.41,29.41,40900.0,19.8649,19.8649,19.8581,19.8581,40900.0
2005-09-09 15:45:00,29.41,29.46,29.41,29.46,142100.0,19.8581,19.8919,19.8581,19.8919,142100.0
2005-09-09 15:50:00,29.46,29.49,29.46,29.49,73200.0,19.8919,19.9121,19.8919,19.9121,73200.0
2005-09-09 15:55:00,29.47,29.5,29.47,29.49,102200.0,19.8986,19.9189,19.8986,19.9121,102200.0
2005-09-12 09:30:00,29.51,29.54,29.51,29.54,33600.0,19.9256,19.9459,19.9256,19.9459,33600.0
2005-09-12 09:35:00,29.52,29.54,29.42,29.46,26300.0,19.9324,19.9459,19.8649,19.8919,26300.0
2005-09-12 09:40:00,29.45,29.59,29.44,29.59,21900.0,19.8851,19.9797,19.8784,19.9797,21900.0
2005-09-12 09:45:00,29.56,29.7,29.56,29.7,35200.0,19.9594,20.0539,19.9594,20.0539,35200.0
2005-09-12 09:50:00,29.71,29.71,29.53,29.67,65700.0,20.0607,20.0607,19.9391,20.0337,65700.0
2005-09-12 09:55:00,29.66,29.69,29.65,29.65,46200.0,20.0269,20.0472,20.0202,20.0202,46200.0
2005-09-12 10:00:00,29.65,29.7,29.6,29.63,88600.0,20.0202,20.0539,19.9864,20.0067,88600.0
2005-09-12 10:05:00,29.6,29.6,29.55,29.57,32500.0,19.9864,19.9864,19.9526,19.9662,32500.0
2005-09-12 10:10:00,29.59,29.62,29.55,29.58,20400.0,19.9797,19.9999,19.9526,19.9729,20400.0
2005-09-12 10:15:00,29.58,29.59,29.57,29.57,16800.0,19.9729,19.9797,19.9662,19.9662,16800.0
2005-09-12 10:20:00,29.58,29.65,29.56,29.64,24400.0,19.9729,20.0202,19.9594,20.0134,24400.0
2005-09-12 10:25:00,29.64,29.65,29.6,29.63,18200.0,20.0134,20.0202,19.9864,20.0067,18200.0
2005-09-12 10:30:00,29.64,29.66,29.62,29.62,26800.0,20.0134,20.0269,19.9999,19.9999,26800.0
2005-09-12 10:35:00,29.62,29.62,29.55,29.57,47300.0,19.9999,19.9999,19.9526,19.9662,47300.0
2005-09-12 10:40:00,29.57,29.57,29.54,29.54,31800.0,19.9662,19.9662,19.9459,19.9459,31800.0
2005-09-12 10:45:00,29.54,29.54,29.51,29.53,53900.0,19.9459,19.9459,19.9256,19.9391,53900.0
2005-09-12 10:50:00,29.53,29.58,29.53,29.58,15000.0,19.9391,19.9729,19.9391,19.9729,15000.0
2005-09-12 10:55:00,29.58,29.61,29.58,29.6,18400.0,19.9729,19.9932,19.9729,19.9864,18400.0
2005-09-12 11:00:00,29.61,29.61,29.6,29.61,19600.0,19.9932,19.9932,19.9864,19.9932,19600.0
2005-09-12 11:05:00,29.6,29.62,29.59,29.61,14800.0,19.9864,19.9999,19.9797,19.9932,14800.0
2005-09-12 11:10:00,29.61,29.67,29.61,29.67,24000.0,19.9932,20.0337,19.9932,20.0337,24000.0
2005-09-12 11:15:00,29.67,29.75,29.65,29.75,75800.0,20.0337,20.0877,20.0202,20.0877,75800.0
2005-09-12 11:20:00,29.75,29.75,29.74,29.74,22100.0,20.0877,20.0877,20.0809,20.0809,22100.0
2005-09-12 11:25:00,29.75,29.81,29.75,29.81,38500.0,20.0877,20.1282,20.0877,20.1282,38500.0
2005-09-12 11:30:00,29.81,29.84,29.79,29.83,29100.0,20.1282,20.1485,20.1147,20.1417,29100.0
2005-09-12 11:35:00,29.83,29.85,29.78,29.82,31600.0,20.1417,20.1552,20.1079,20.135,31600.0
2005-09-12 11:40:00,29.82,29.83,29.77,29.77,21500.0,20.135,20.1417,20.1012,20.1012,21500.0
2005-09-12 11:45:00,29.77,29.83,29.77,29.83,20400.0,20.1012,20.1417,20.1012,20.1417,20400.0
2005-09-12 11:50:00,29.81,29.83,29.79,29.8,30800.0,20.1282,20.1417,20.1147,20.1215,30800.0
2005-09-12 11:55:00,29.79,29.8,29.77,29.77,19600.0,20.1147,20.1215,20.1012,20.1012,19600.0
2005-09-12 12:00:00,29.77,29.78,29.75,29.78,44500.0,20.1012,20.1079,20.0877,20.1079,44500.0
2005-09-12 12:05:00,29.79,29.8,29.77,29.78,25300.0,20.1147,20.1215,20.1012,20.1079,25300.0
2005-09-12 12:10:00,29.79,29.81,29.78,29.81,43900.0,20.1147,20.1282,20.1079,20.1282,43900.0
2005-09-12 12:15:00,29.81,29.87,29.81,29.87,39500.0,20.1282,20.1687,20.1282,20.1687,39500.0
2005-09-12 12:20:00,29.87,30.0,29.87,29.98,66900.0,20.1687,20.2565,20.1687,20.243,66900.0
2005-09-12 12:25:00,30.0,30.0,29.94,30.0,43600.0,20.2565,20.2565,20.216,20.2565,43600.0
2005-09-12 12:30:00,30.0,30.0,29.97,29.98,29500.0,20.2565,20.2565,20.2362,20.243,29500.0
2005-09-12 12:35:00,29.98,30.0,29.98,30.0,50200.0,20.243,20.2565,20.243,20.2565,50200.0
2005-09-12 12:40:00,30.0,30.06,30.0,30.05,44700.0,20.2565,20.297,20.2565,20.2903,44700.0
2005-09-12 12:45:00,30.05,30.08,30.0,30.08,47900.0,20.2903,20.3105,20.2565,20.3105,47900.0
2005-09-12 12:50:00,30.08,30.08,30.02,30.02,17300.0,20.3105,20.3105,20.27,20.27,17300.0
2005-09-12 12:55:00,30.01,30.02,29.98,29.98,23500.0,20.2632,20.27,20.243,20.243,23500.0
2005-09-12 13:00:00,29.98,29.99,29.97,29.97,14600.0,20.243,20.2497,20.2362,20.2362,14600.0
2005-09-12 13:05:00,29.97,29.98,29.96,29.97,28900.0,20.2362,20.243,20.2295,20.2362,28900.0
2005-09-12 13:10:00,29.97,29.98,29.96,29.97,23200.0,20.2362,20.243,20.2295,20.2362,23200.0
2005-09-12 13:15:00,29.98,29.99,29.97,29.99,30700.0,20.243,20.2497,20.2362,20.2497,30700.0
2005-09-12 13:20:00,29.99,30.0,29.98,29.99,15700.0,20.2497,20.2565,20.243,20.2497,15700.0
2005-09-12 13:25:00,29.99,30.0,29.99,29.99,16700.0,20.2497,20.2565,20.2497,20.2497,16700.0
2005-09-12 13:30:00,29.99,30.0,29.91,29.91,29500.0,20.2497,20.2565,20.1957,20.1957,29500.0
2005-09-12 13:35:00,29.91,29.92,29.9,29.9,9300.0,20.1957,20.2025,20.189,20.189,9300.0
2005-09-12 13:40:00,29.91,29.91,29.85,29.86,14800.0,20.1957,20.1957,20.1552,20.162,14800.0
2005-09-12 13:45:00,29.85,29.86,29.83,29.83,19000.0,20.1552,20.162,20.1417,20.1417,19000.0
2005-09-12 13:50:00,29.83,29.84,29.82,29.84,17100.0,20.1417,20.1485,20.135,20.1485,17100.0
2005-09-12 13:55:00,29.85,29.85,29.82,29.82,24800.0,20.1552,20.1552,20.135,20.135,24800.0
2005-09-12 14:00:00,29.82,29.89,29.81,29.89,33400.0,20.135,20.1822,20.1282,20.1822,33400.0
2005-09-12 14:05:00,29.89,29.89,29.86,29.86,17300.0,20.1822,20.1822,20.162,20.162,17300.0
2005-09-12 14:10:00,29.88,29.93,29.86,29.92,34200.0,20.1755,20.2092,20.162,20.2025,34200.0
2005-09-12 14:15:00,29.92,29.95,29.91,29.93,26800.0,20.2025,20.2227,20.1957,20.2092,26800.0
2005-09-12 14:20:00,29.93,29.95,29.92,29.92,14400.0,20.2092,20.2227,20.2025,20.2025,14400.0
2005-09-12 14:25:00,29.92,29.95,29.91,29.95,32200.0,20.2025,20.2227,20.1957,20.2227,32200.0
2005-09-12 14:30:00,29.95,29.97,29.95,29.97,25500.0,20.2227,20.2362,20.2227,20.2362,25500.0
2005-09-12 14:35:00,29.97,29.98,29.96,29.97,22600.0,20.2362,20.243,20.2295,20.2362,22600.0
2005-09-12 14:40:00,29.97,30.03,29.96,30.02,49500.0,20.2362,20.2768,20.2295,20.27,49500.0
2005-09-12 14:45:00,30.03,30.08,30.02,30.08,36600.0,20.2768,20.3105,20.27,20.3105,36600.0
2005-09-12 14:50:00,30.07,30.08,30.04,30.05,47300.0,20.3038,20.3105,20.2835,20.2903,47300.0
2005-09-12 14:55:00,30.05,30.05,30.02,30.03,41000.0,20.2903,20.2903,20.27,20.2768,41000.0
2005-09-12 15:00:00,30.04,30.06,30.03,30.04,35200.0,20.2835,20.297,20.2768,20.2835,35200.0
2005-09-12 15:05:00,30.03,30.04,30.02,30.03,24500.0,20.2768,20.2835,20.27,20.2768,24500.0
2005-09-12 15:10:00,30.02,30.08,30.02,30.08,61300.0,20.27,20.3105,20.27,20.3105,61300.0
2005-09-12 15:15:00,30.08,30.11,30.08,30.1,48700.0,20.3105,20.3308,20.3105,20.324,48700.0
2005-09-12 15:20:00,30.1,30.15,30.1,30.15,64600.0,20.324,20.3578,20.324,20.3578,64600.0
2005-09-12 15:25:00,30.14,30.22,30.14,30.22,94100.0,20.351,20.405,20.351,20.405,94100.0
2005-09-12 15:30:00,30.22,30.22,30.21,30.22,99900.0,20.405,20.405,20.3983,20.405,99900.0
2005-09-12 15:35:00,30.22,30.25,30.22,30.24,113200.0,20.405,20.4253,20.405,20.4185,113200.0
2005-09-12 15:40:00,30.23,30.24,30.18,30.18,40900.0,20.4118,20.4185,20.378,20.378,40900.0
2005-09-12 15:45:00,30.18,30.22,30.18,30.21,102800.0,20.378,20.405,20.378,20.3983,102800.0
2005-09-12 15:50:00,30.21,30.3,30.21,30.21,120900.0,20.3983,20.4591,20.3983,20.3983,120900.0
2005-09-12 15:55:00,30.21,30.23,30.2,30.21,75800.0,20.3983,20.4118,20.3915,20.3983,75800.0
2005-09-13 09:30:00,30.25,30.35,30.25,30.35,101200.0,20.4253,20.4928,20.4253,20.4928,101200.0
2005-09-13 09:35:00,30.34,30.34,30.23,30.23,83700.0,20.4861,20.4861,20.4118,20.4118,83700.0
2005-09-13 09:40:00,30.24,30.24,30.04,30.04,50000.0,20.4185,20.4185,20.2835,20.2835,50000.0
2005-09-13 09:45:00,30.05,30.05,29.95,29.95,32900.0,20.2903,20.2903,20.2227,20.2227,32900.0
2005-09-13 09:50:00,29.96,29.96,29.9,29.9,42700.0,20.2295,20.2295,20.189,20.189,42700.0
2005-09-13 09:55:00,29.9,29.96,29.83,29.91,57400.0,20.189,20.2295,20.1417,20.1957,57400.0
2005-09-13 10:00:00,29.92,29.96,29.86,29.92,47700.0,20.2025,20.2295,20.162,20.2025,47700.0
2005-09-13 10:05:00,29.91,30.05,29.9,30.05,49000.0,20.1957,20.2903,20.189,20.2903,49000.0
2005-09-13 10:10:00,30.08,30.12,30.07,30.11,46900.0,20.3105,20.3375,20.3038,20.3308,46900.0
2005-09-13 10:15:00,30.11,30.11,29.98,30.03,54900.0,20.3308,20.3308,20.243,20.2768,54900.0
2005-09-13 10:20:00,30.04,30.09,30.02,30.04,22700.0,20.2835,20.3173,20.27,20.2835,22700.0
2005-09-13 10:25:00,30.04,30.05,30.02,30.05,19800.0,20.2835,20.2903,20.27,20.2903,19800.0
2005-09-13 10:30:00,30.06,30.09,30.04,30.06,21300.0,20.297,20.3173,20.2835,20.297,21300.0
2005-09-13 10:35:00,30.06,30.07,30.04,30.04,36100.0,20.297,20.3038,20.2835,20.2835,36100.0
2005-09-13 10:40:00,30.03,30.03,29.92,29.94,33200.0,20.2768,20.2768,20.2025,20.216,33200.0
2005-09-13 10:45:00,29.95,29.95,29.87,29.88,67000.0,20.2227,20.2227,20.1687,20.1755,67000.0
2005-09-13 10:50:00,29.88,29.89,29.81,29.87,59100.0,20.1755,20.1822,20.1282,20.1687,59100.0
2005-09-13 10:55:00,29.86,29.92,29.85,29.91,24600.0,20.162,20.2025,20.1552,20.1957,24600.0
2005-09-13 11:00:00,29.91,29.92,29.85,29.85,29700.0,20.1957,20.2025,20.1552,20.1552,29700.0
2005-09-13 11:05:00,29.85,29.86,29.77,29.78,22600.0,20.1552,20.162,20.1012,20.1079,22600.0
2005-09-13 11:10:00,29.77,29.77,29.69,29.74,52600.0,20.1012,20.1012,20.0472,20.0809,52600.0
2005-09-13 11:15:00,29.73,29.86,29.71,29.86,38500.0,20.0742,20.162,20.0607,20.162,38500.0
2005-09-13 11:20:00,29.87,29.92,29.85,29.87,78000.0,20.1687,20.2025,20.1552,20.1687,78000.0
2005-09-13 11:25:00,29.86,29.89,29.84,29.84,35800.0,20.162,20.1822,20.1485,20.1485,35800.0
2005-09-13 11:30:00,29.84,29.88,29.79,29.87,39400.0,20.1485,20.1755,20.1147,20.1687,39400.0
2005-09-13 11:35:00,29.87,29.89,29.85,29.89,22500.0,20.1687,20.1822,20.1552,20.1822,22500.0
2005-09-13 11:40:00,29.89,29.94,29.89,29.94,20800.0,20.1822,20.216,20.1822,20.216,20800.0
2005-09-13 11:45:00,29.94,29.94,29.92,29.92,12300.0,20.216,20.216,20.2025,20.2025,12300.0
2005-09-13 11:50:00,29.92,29.94,29.91,29.93,19300.0,20.2025,20.216,20.1957,20.2092,19300.0
2005-09-13 11:55:00,29.93,29.97,29.93,29.97,19600.0,20.2092,20.2362,20.2092,20.2362,19600.0
2005-09-13 12:00:00,29.97,29.97,29.9,29.91,41300.0,20.2362,20.2362,20.189,20.1957,41300.0
2005-09-13 12:05:00,29.91,29.92,29.86,29.86,9700.0,20.1957,20.2025,20.162,20.162,9700.0
2005-09-13 12:10:00,29.86,29.86,29.83,29.84,12900.0,20.162,20.162,20.1417,20.1485,12900.0
2005-09-13 12:15:00,29.84,29.86,29.83,29.86,11600.0,20.1485,20.162,20.1417,20.162,11600.0
2005-09-13 12:20:00,29.85,29.89,29.85,29.89,15100.0,20.1552,20.1822,20.1552,20.1822,15100.0
2005-09-13 12:25:00,29.89,29.9,29.88,29.9,9600.0,20.1822,20.189,20.1755,20.189,9600.0
2005-09-13 12:30:00,29.9,29.9,29.89,29.89,15300.0,20.189,20.189,20.1822,20.1822,15300.0
2005-09-13 12:35:00,29.9,29.93,29.89,29.93,12100.0,20.189,20.2092,20.1822,20.2092,12100.0
2005-09-13 12:40:00,29.94,29.98,29.94,29.98,23100.0,20.216,20.243,20.216,20.243,23100.0
2005-09-13 12:45:00,29.98,30.0,29.96,29.99,26800.0,20.243,20.2565,20.2295,20.2497,26800.0
2005-09-13 12:50:00,30.0,30.02,29.99,30.02,11600.0,20.2565,20.27,20.2497,20.27,11600.0
2005-09-13 12:55:00,30.01,30.1,30.01,30.1,18500.0,20.2632,20.324,20.2632,20.324,18500.0
2005-09-13 13:00:00,30.1,30.1,30.08,30.09,17100.0,20.324,20.324,20.3105,20.3173,17100.0
2005-09-13 13:05:00,30.09,30.14,30.08,30.13,28000.0,20.3173,20.351,20.3105,20.3443,28000.0
2005-09-13 13:10:00,30.14,30.14,30.1,30.13,26900.0,20.351,20.351,20.324,20.3443,26900.0
2005-09-13 13:15:00,30.12,30.14,30.12,30.14,24900.0,20.3375,20.351,20.3375,20.351,24900.0
2005-09-13 13:20:00,30.14,30.15,30.1,30.11,17800.0,20.351,20.3578,20.324,20.3308,17800.0
2005-09-13 13:25:00,30.11,30.13,30.1,30.12,22100.0,20.3308,20.3443,20.324,20.3375,22100.0
2005-09-13 13:30:00,30.13,30.13,30.1,30.1,17400.0,20.3443,20.3443,20.324,20.324,17400.0
2005-09-13 13:35:00,30.1,30.12,30.07,30.1,22800.0,20.324,20.3375,20.3038,20.324,22800.0
2005-09-13 13:40:00,30.11,30.11,30.07,30.08,13600.0,20.3308,20.3308,20.3038,20.3105,13600.0
2005-09-13 13:45:00,30.08,30.08,29.97,29.98,18200.0,20.3105,20.3105,20.2362,20.243,18200.0
2005-09-13 13:50:00,29.98,29.98,29.95,29.95,10600.0,20.243,20.243,20.2227,20.2227,10600.0
2005-09-13 13:55:00,29.96,29.98,29.94,29.94,20700.0,20.2295,20.243,20.216,20.216,20700.0
2005-09-13 14:00:00,29.94,29.95,29.9,29.91,17400.0,20.216,20.2227,20.189,20.1957,17400.0
2005-09-13 14:05:00,29.91,30.05,29.91,30.02,33800.0,20.1957,20.2903,20.1957,20.27,33800.0
2005-09-13 14:10:00,30.02,30.08,30.0,30.0,23800.0,20.27,20.3105,20.2565,20.2565,23800.0
2005-09-13 14:15:00,30.01,30.12,30.01,30.05,28000.0,20.2632,20.3375,20.2632,20.2903,28000.0
2005-09-13 14:20:00,30.04,30.12,30.04,30.09,41200.0,20.2835,20.3375,20.2835,20.3173,41200.0
2005-09-13 14:25:00,30.08,30.08,29.99,30.0,27600.0,20.3105,20.3105,20.2497,20.2565,27600.0
2005-09-13 14:30:00,30.0,30.01,29.95,29.95,23000.0,20.2565,20.2632,20.2227,20.2227,23000.0
2005-09-13 14:35:00,29.95,29.96,29.94,29.95,17200.0,20.2227,20.2295,20.216,20.2227,17200.0
2005-09-13 14:40:00,29.95,29.98,29.91,29.97,47400.0,20.2227,20.243,20.1957,20.2362,47400.0
2005-09-13 14:45:00,29.98,30.0,29.96,30.0,22300.0,20.243,20.2565,20.2295,20.2565,22300.0
2005-09-13 14:50:00,30.0,30.04,29.99,30.02,28700.0,20.2565,20.2835,20.2497,20.27,28700.0
2005-09-13 14:55:00,30.02,30.06,30.02,30.05,23000.0,20.27,20.297,20.27,20.2903,23000.0
2005-09-13 15:00:00,30.05,30.07,30.03,30.04,55100.0,20.2903,20.3038,20.2768,20.2835,55100.0
2005-09-13 15:05:00,30.04,30.04,29.96,29.96,40600.0,20.2835,20.2835,20.2295,20.2295,40600.0
2005-09-13 15:10:00,29.96,29.97,29.9,29.92,31200.0,20.2295,20.2362,20.189,20.2025,31200.0
2005-09-13 15:15:00,29.9,29.93,29.9,29.92,18200.0,20.189,20.2092,20.189,20.2025,18200.0
2005-09-13 15:20:00,29.91,29.92,29.87,29.88,24800.0,20.1957,20.2025,20.1687,20.1755,24800.0
2005-09-13 15:25:00,29.89,29.91,29.87,29.91,13600.0,20.1822,20.1957,20.1687,20.1957,13600.0
2005-09-13 15:30:00,29.91,29.92,29.88,29.91,31000.0,20.1957,20.2025,20.1755,20.1957,31000.0
2005-09-13 15:35:00,29.91,29.91,29.87,29.87,35600.0,20.1957,20.1957,20.1687,20.1687,35600.0
2005-09-13 15:40:00,29.87,29.87,29.82,29.86,54200.0,20.1687,20.1687,20.135,20.162,54200.0
2005-09-13 15:45:00,29.86,29.88,29.85,29.87,50400.0,20.162,20.1755,20.1552,20.1687,50400.0
2005-09-13 15:50:00,29.87,29.88,29.85,29.86,44700.0,20.1687,20.1755,20.1552,20.162,44700.0
2005-09-13 15:55:00,29.86,29.9,29.86,29.86,70100.0,20.162,20.189,20.162,20.162,70100.0
2005-09-14 09:30:00,29.85,29.9,29.85,29.89,78200.0,20.1552,20.189,20.1552,20.1822,78200.0
2005-09-14 09:35:00,29.87,29.89,29.69,29.71,33300.0,20.1687,20.1822,20.0472,20.0607,33300.0
2005-09-14 09:40:00,29.73,29.73,29.55,29.68,41100.0,20.0742,20.0742,19.9526,20.0404,41100.0
2005-09-14 09:45:00,29.68,29.68,29.53,29.61,50800.0,20.0404,20.0404,19.9391,19.9932,50800.0
2005-09-14 09:50:00,29.6,29.68,29.6,29.63,47100.0,19.9864,20.0404,19.9864,20.0067,47100.0
2005-09-14 09:55:00,29.63,29.64,29.58,29.58,29900.0,20.0067,20.0134,19.9729,19.9729,29900.0
2005-09-14 10:00:00,29.58,29.65,29.57,29.59,46000.0,19.9729,20.0202,19.9662,19.9797,46000.0
2005-09-14 10:05:00,29.6,29.61,29.58,29.6,54500.0,19.9864,19.9932,19.9729,19.9864,54500.0
2005-09-14 10:10:00,29.6,29.64,29.58,29.63,39100.0,19.9864,20.0134,19.9729,20.0067,39100.0
2005-09-14 10:15:00,29.63,29.64,29.6,29.6,27000.0,20.0067,20.0134,19.9864,19.9864,27000.0
2005-09-14 10:20:00,29.6,29.6,29.5,29.52,26200.0,19.9864,19.9864,19.9189,19.9324,26200.0
2005-09-14 10:25:00,29.52,29.52,29.39,29.39,67900.0,19.9324,19.9324,19.8446,19.8446,67900.0
2005-09-14 10:30:00,29.39,29.45,29.21,29.4,96000.0,19.8446,19.8851,19.7231,19.8514,96000.0
2005-09-14 10:35:00,29.39,29.4,29.29,29.29,51200.0,19.8446,19.8514,19.7771,19.7771,51200.0
2005-09-14 10:40:00,29.29,29.38,29.29,29.33,48000.0,19.7771,19.8379,19.7771,19.8041,48000.0
2005-09-14 10:45:00,29.34,29.37,29.28,29.37,28200.0,19.8109,19.8311,19.7703,19.8311,28200.0
2005-09-14 10:50:00,29.37,29.39,29.35,29.36,25400.0,19.8311,19.8446,19.8176,19.8244,25400.0
2005-09-14 10:55:00,29.36,29.37,29.29,29.31,31500.0,19.8244,19.8311,19.7771,19.7906,31500.0
2005-09-14 11:00:00,29.31,29.32,29.3,29.31,85600.0,19.7906,19.7973,19.7838,19.7906,85600.0
2005-09-14 11:05:00,29.31,29.31,29.25,29.27,49400.0,19.7906,19.7906,19.7501,19.7636,49400.0
2005-09-14 11:10:00,29.26,29.28,29.24,29.27,32900.0,19.7568,19.7703,19.7433,19.7636,32900.0
2005-09-14 11:15:00,29.28,29.32,29.25,29.29,42700.0,19.7703,19.7973,19.7501,19.7771,42700.0
2005-09-14 11:20:00,29.3,29.3,29.29,29.3,159400.0,19.7838,19.7838,19.7771,19.7838,159400.0
2005-09-14 11:25:00,29.29,29.3,29.27,29.27,51400.0,19.7771,19.7838,19.7636,19.7636,51400.0
2005-09-14 11:30:00,29.27,29.3,29.27,29.28,15500.0,19.7636,19.7838,19.7636,19.7703,15500.0
2005-09-14 11:35:00,29.28,29.38,29.28,29.29,44500.0,19.7703,19.8379,19.7703,19.7771,44500.0
2005-09-14 11:40:00,29.3,29.32,29.28,29.3,19400.0,19.7838,19.7973,19.7703,19.7838,19400.0
2005-09-14 11:45:00,29.3,29.3,29.28,29.29,11900.0,19.7838,19.7838,19.7703,19.7771,11900.0
2005-09-14 11:50:00,29.29,29.3,29.28,29.28,13600.0,19.7771,19.7838,19.7703,19.7703,13600.0
2005-09-14 11:55:00,29.28,29.29,29.27,29.28,15500.0,19.7703,19.7771,19.7636,19.7703,15500.0
2005-09-14 12:00:00,29.27,29.3,29.27,29.3,24300.0,19.7636,19.7838,19.7636,19.7838,24300.0
2005-09-14 12:05:00,29.3,29.31,29.3,29.31,15500.0,19.7838,19.7906,19.7838,19.7906,15500.0
2005-09-14 12:10:00,29.31,29.31,29.29,29.3,12200.0,19.7906,19.7906,19.7771,19.7838,12200.0
2005-09-14 12:15:00,29.3,29.3,29.28,29.3,16500.0,19.7838,19.7838,19.7703,19.7838,16500.0
2005-09-14 12:20:00,29.3,29.3,29.28,29.3,12000.0,19.7838,19.7838,19.7703,19.7838,12000.0
2005-09-14 12:25:00,29.29,29.3,29.27,29.29,7800.0,19.7771,19.7838,19.7636,19.7771,7800.0
2005-09-14 12:30:00,29.29,29.3,29.28,29.29,15400.0,19.7771,19.7838,19.7703,19.7771,15400.0
2005-09-14 12:35:00,29.29,29.3,29.28,29.28,16500.0,19.7771,19.7838,19.7703,19.7703,16500.0
2005-09-14 12:40:00,29.29,29.29,29.27,29.29,21000.0,19.7771,19.7771,19.7636,19.7771,21000.0
2005-09-14 12:45:00,29.29,29.29,29.26,29.26,18600.0,19.7771,19.7771,19.7568,19.7568,18600.0
2005-09-14 12:50:00,29.27,29.28,29.25,29.26,20100.0,19.7636,19.7703,19.7501,19.7568,20100.0
2005-09-14 12:55:00,29.26,29.29,29.26,29.29,28900.0,19.7568,19.7771,19.7568,19.7771,28900.0
2005-09-14 13:00:00,29.28,29.34,29.28,29.33,41600.0,19.7703,19.8109,19.7703,19.8041,41600.0
2005-09-14 13:05:00,29.33,29.37,29.33,29.34,34600.0,19.8041,19.8311,19.8041,19.8109,34600.0
2005-09-14 13:10:00,29.35,29.37,29.33,29.33,17300.0,19.8176,19.8311,19.8041,19.8041,17300.0
2005-09-14 13:15:00,29.34,29.35,29.3,29.31,12100.0,19.8109,19.8176,19.7838,19.7906,12100.0
2005-09-14 13:20:00,29.31,29.32,29.3,29.31,5000.0,19.7906,19.7973,19.7838,19.7906,5000.0
2005-09-14 13:25:00,29.32,29.32,29.31,29.32,5300.0,19.7973,19.7973,19.7906,19.7973,5300.0
2005-09-14 13:30:00,29.32,29.34,29.32,29.32,12700.0,19.7973,19.8109,19.7973,19.7973,12700.0
2005-09-14 13:35:00,29.33,29.34,29.3,29.31,24300.0,19.8041,19.8109,19.7838,19.7906,24300.0
2005-09-14 13:40:00,29.31,29.31,29.25,29.27,24700.0,19.7906,19.7906,19.7501,19.7636,24700.0
2005-09-14 13:45:00,29.25,29.27,29.23,29.24,35700.0,19.7501,19.7636,19.7366,19.7433,35700.0
2005-09-14 13:50:00,29.24,29.24,29.22,29.23,9800.0,19.7433,19.7433,19.7298,19.7366,9800.0
2005-09-14 13:55:00,29.22,29.23,29.2,29.23,24000.0,19.7298,19.7366,19.7163,19.7366,24000.0
2005-09-14 14:00:00,29.23,29.25,29.23,29.24,21700.0,19.7366,19.7501,19.7366,19.7433,21700.0
2005-09-14 14:05:00,29.24,29.25,29.22,29.24,38500.0,19.7433,19.7501,19.7298,19.7433,38500.0
2005-09-14 14:10:00,29.24,29.28,29.23,29.26,30500.0,19.7433,19.7703,19.7366,19.7568,30500.0
2005-09-14 14:15:00,29.25,29.26,29.13,29.13,152700.0,19.7501,19.7568,19.6691,19.6691,152700.0
2005-09-14 14:20:00,29.12,29.13,29.06,29.08,63300.0,19.6623,19.6691,19.6218,19.6353,63300.0
2005-09-14 14:25:00,29.08,29.09,29.06,29.07,71900.0,19.6353,19.642,19.6218,19.6285,71900.0
2005-09-14 14:30:00,29.07,29.1,29.06,29.09,47800.0,19.6285,19.6488,19.6218,19.642,47800.0
2005-09-14 14:35:00,29.09,29.13,29.08,29.13,60900.0,19.642,19.6691,19.6353,19.6691,60900.0
2005-09-14 14:40:00,29.13,29.16,29.1,29.1,48100.0,19.6691,19.6893,19.6488,19.6488,48100.0
2005-09-14 14:45:00,29.11,29.13,29.11,29.11,19600.0,19.6556,19.6691,19.6556,19.6556,19600.0
2005-09-14 14:50:00,29.12,29.12,29.06,29.07,31000.0,19.6623,19.6623,19.6218,19.6285,31000.0
2005-09-14 14:55:00,29.06,29.07,29.06,29.07,32800.0,19.6218,19.6285,19.6218,19.6285,32800.0
2005-09-14 15:00:00,29.06,29.07,29.02,29.03,48700.0,19.6218,19.6285,19.5948,19.6015,48700.0
2005-09-14 15:05:00,29.02,29.04,29.02,29.04,46500.0,19.5948,19.6083,19.5948,19.6083,46500.0
2005-09-14 15:10:00,29.04,29.04,28.99,29.0,77700.0,19.6083,19.6083,19.5745,19.5813,77700.0
2005-09-14 15:15:00,29.0,29.02,28.99,29.01,35100.0,19.5813,19.5948,19.5745,19.588,35100.0
2005-09-14 15:20:00,29.01,29.01,28.99,29.0,33800.0,19.588,19.588,19.5745,19.5813,33800.0
2005-09-14 15:25:00,29.0,29.01,28.96,28.96,81500.0,19.5813,19.588,19.5543,19.5543,81500.0
2005-09-14 15:30:00,28.96,29.08,28.95,29.08,86700.0,19.5543,19.6353,19.5475,19.6353,86700.0
2005-09-14 15:35:00,29.08,29.09,29.03,29.04,77700.0,19.6353,19.642,19.6015,19.6083,77700.0
2005-09-14 15:40:00,29.04,29.05,28.99,28.99,73700.0,19.6083,19.615,19.5745,19.5745,73700.0
2005-09-14 15:45:00,28.99,29.0,28.97,28.97,110800.0,19.5745,19.5813,19.561,19.561,110800.0
2005-09-14 15:50:00,28.97,28.98,28.89,28.9,161900.0,19.561,19.5678,19.507,19.5138,161900.0
2005-09-14 15:55:00,28.9,28.92,28.88,28.88,273100.0,19.5138,19.5273,19.5003,19.5003,273100.0
2005-09-15 09:30:00,29.01,29.28,29.01,29.23,88800.0,19.588,19.7703,19.588,19.7366,88800.0
2005-09-15 09:35:00,29.22,29.23,29.19,29.19,22500.0,19.7298,19.7366,19.7096,19.7096,22500.0
2005-09-15 09:40:00,29.19,29.29,29.18,29.29,35200.0,19.7096,19.7771,19.7028,19.7771,35200.0
2005-09-15 09:45:00,29.28,29.37,29.28,29.34,49200.0,19.7703,19.8311,19.7703,19.8109,49200.0
2005-09-15 09:50:00,29.34,29.34,29.19,29.26,39700.0,19.8109,19.8109,19.7096,19.7568,39700.0
2005-09-15 09:55:00,29.26,29.29,29.23,29.29,20300.0,19.7568,19.7771,19.7366,19.7771,20300.0
2005-09-15 10:00:00,29.29,29.29,29.17,29.18,15500.0,19.7771,19.7771,19.6961,19.7028,15500.0
2005-09-15 10:05:00,29.18,29.19,29.1,29.11,24200.0,19.7028,19.7096,19.6488,19.6556,24200.0
2005-09-15 10:10:00,29.1,29.11,29.06,29.08,26500.0,19.6488,19.6556,19.6218,19.6353,26500.0
2005-09-15 10:15:00,29.06,29.08,29.01,29.04,16000.0,19.6218,19.6353,19.588,19.6083,16000.0
2005-09-15 10:20:00,29.04,29.18,29.03,29.1,40600.0,19.6083,19.7028,19.6015,19.6488,40600.0
2005-09-15 10:25:00,29.1,29.1,29.08,29.1,13100.0,19.6488,19.6488,19.6353,19.6488,13100.0
2005-09-15 10:30:00,29.1,29.15,29.09,29.13,38800.0,19.6488,19.6826,19.642,19.6691,38800.0
2005-09-15 10:35:00,29.13,29.14,29.06,29.1,25300.0,19.6691,19.6758,19.6218,19.6488,25300.0
2005-09-15 10:40:00,29.08,29.11,29.02,29.02,11700.0,19.6353,19.6556,19.5948,19.5948,11700.0
2005-09-15 10:45:00,29.02,29.04,29.0,29.0,31300.0,19.5948,19.6083,19.5813,19.5813,31300.0
2005-09-15 10:50:00,29.0,29.07,29.0,29.06,29700.0,19.5813,19.6285,19.5813,19.6218,29700.0
2005-09-15 10:55:00,29.06,29.09,29.06,29.06,35300.0,19.6218,19.642,19.6218,19.6218,35300.0
2005-09-15 11:00:00,29.07,29.07,28.97,29.01,35800.0,19.6285,19.6285,19.561,19.588,35800.0
2005-09-15 11:05:00,29.01,29.03,28.99,29.03,21300.0,19.588,19.6015,19.5745,19.6015,21300.0
2005-09-15 11:10:00,29.03,29.03,28.96,28.97,16600.0,19.6015,19.6015,19.5543,19.561,16600.0
2005-09-15 11:15:00,28.97,28.97,28.88,28.91,44200.0,19.561,19.561,19.5003,19.5205,44200.0
2005-09-15 11:20:00,28.91,28.97,28.91,28.96,23200.0,19.5205,19.561,19.5205,19.5543,23200.0
2005-09-15 11:25:00,28.96,28.97,28.91,28.92,18600.0,19.5543,19.561,19.5205,19.5273,18600.0
2005-09-15 11:30:00,28.92,28.92,28.89,28.89,36100.0,19.5273,19.5273,19.507,19.507,36100.0
2005-09-15 11:35:00,28.89,28.9,28.87,28.9,41000.0,19.507,19.5138,19.4935,19.5138,41000.0
2005-09-15 11:40:00,28.9,28.98,28.9,28.98,29700.0,19.5138,19.5678,19.5138,19.5678,29700.0
2005-09-15 11:45:00,28.98,28.98,28.9,28.93,29900.0,19.5678,19.5678,19.5138,19.534,29900.0
2005-09-15 11:50:00,28.93,28.94,28.9,28.91,21700.0,19.534,19.5408,19.5138,19.5205,21700.0
2005-09-15 11:55:00,28.9,28.92,28.85,28.86,24600.0,19.5138,19.5273,19.48,19.4867,24600.0
2005-09-15 12:00:00,28.86,28.86,28.78,28.82,49100.0,19.4867,19.4867,19.4327,19.4597,49100.0
2005-09-15 12:05:00,28.81,28.82,28.72,28.72,24400.0,19.453,19.4597,19.3922,19.3922,24400.0
2005-09-15 12:10:00,28.71,28.75,28.69,28.75,29100.0,19.3855,19.4125,19.372,19.4125,29100.0
2005-09-15 12:15:00,28.74,28.85,28.74,28.85,34300.0,19.4057,19.48,19.4057,19.48,34300.0
2005-09-15 12:20:00,28.85,28.86,28.83,28.86,12000.0,19.48,19.4867,19.4665,19.4867,12000.0
2005-09-15 12:25:00,28.86,28.95,28.85,28.95,24400.0,19.4867,19.5475,19.48,19.5475,24400.0
2005-09-15 12:30:00,28.96,28.98,28.95,28.96,12600.0,19.5543,19.5678,19.5475,19.5543,12600.0
2005-09-15 12:35:00,28.95,28.95,28.92,28.92,7800.0,19.5475,19.5475,19.5273,19.5273,7800.0
2005-09-15 12:40:00,28.92,28.93,28.89,28.89,16900.0,19.5273,19.534,19.507,19.507,16900.0
2005-09-15 12:45:00,28.91,28.91,28.88,28.89,13200.0,19.5205,19.5205,19.5003,19.507,13200.0
2005-09-15 12:50:00,28.9,28.91,28.88,28.88,13800.0,19.5138,19.5205,19.5003,19.5003,13800.0
2005-09-15 12:55:00,28.88,28.89,28.85,28.88,17700.0,19.5003,19.507,19.48,19.5003,17700.0
2005-09-15 13:00:00,28.88,28.9,28.88,28.89,16200.0,19.5003,19.5138,19.5003,19.507,16200.0
2005-09-15 13:05:00,28.9,28.92,28.9,28.92,18400.0,19.5138,19.5273,19.5138,19.5273,18400.0
2005-09-15 13:10:00,28.91,28.99,28.91,28.97,45100.0,19.5205,19.5745,19.5205,19.561,45100.0
2005-09-15 13:15:00,28.98,29.0,28.97,28.99,32000.0,19.5678,19.5813,19.561,19.5745,32000.0
2005-09-15 13:20:00,28.99,28.99,28.96,28.99,20500.0,19.5745,19.5745,19.5543,19.5745,20500.0
2005-09-15 13:25:00,28.98,29.03,28.98,29.03,70700.0,19.5678,19.6015,19.5678,19.6015,70700.0
2005-09-15 13:30:00,29.03,29.13,29.01,29.12,34300.0,19.6015,19.6691,19.588,19.6623,34300.0
2005-09-15 13:35:00,29.11,29.13,29.05,29.1,21900.0,19.6556,19.6691,19.615,19.6488,21900.0
2005-09-15 13:40:00,29.09,29.14,29.07,29.13,20400.0,19.642,19.6758,19.6285,19.6691,20400.0
2005-09-15 13:45:00,29.14,29.14,29.1,29.12,14500.0,19.6758,19.6758,19.6488,19.6623,14500.0
2005-09-15 13:50:00,29.12,29.16,29.11,29.14,23200.0,19.6623,19.6893,19.6556,19.6758,23200.0
2005-09-15 13:55:00,29.15,29.15,29.1,29.11,8300.0,19.6826,19.6826,19.6488,19.6556,8300.0
2005-09-15 14:00:00,29.1,29.11,29.04,29.05,15200.0,19.6488,19.6556,19.6083,19.615,15200.0
2005-09-15 14:05:00,29.05,29.09,29.02,29.08,13200.0,19.615,19.642,19.5948,19.6353,13200.0
2005-09-15 14:10:00,29.08,29.12,29.07,29.09,17500.0,19.6353,19.6623,19.6285,19.642,17500.0
2005-09-15 14:15:00,29.09,29.1,29.06,29.06,11200.0,19.642,19.6488,19.6218,19.6218,11200.0
2005-09-15 14:20:00,29.06,29.11,29.04,29.1,44100.0,19.6218,19.6556,19.6083,19.6488,44100.0
2005-09-15 14:25:00,29.09,29.17,29.09,29.17,37300.0,19.642,19.6961,19.642,19.6961,37300.0
2005-09-15 14:30:00,29.17,29.22,29.16,29.19,24400.0,19.6961,19.7298,19.6893,19.7096,24400.0
2005-09-15 14:35:00,29.19,29.2,29.17,29.17,12300.0,19.7096,19.7163,19.6961,19.6961,12300.0
2005-09-15 14:40:00,29.17,29.18,29.14,29.16,17500.0,19.6961,19.7028,19.6758,19.6893,17500.0
2005-09-15 14:45:00,29.17,29.18,29.13,29.17,19900.0,19.6961,19.7028,19.6691,19.6961,19900.0
2005-09-15 14:50:00,29.17,29.18,29.17,29.17,14300.0,19.6961,19.7028,19.6961,19.6961,14300.0
2005-09-15 14:55:00,29.18,29.18,29.17,29.17,11700.0,19.7028,19.7028,19.6961,19.6961,11700.0
2005-09-15 15:00:00,29.18,29.2,29.14,29.18,67800.0,19.7028,19.7163,19.6758,19.7028,67800.0
2005-09-15 15:05:00,29.19,29.19,29.16,29.18,23900.0,19.7096,19.7096,19.6893,19.7028,23900.0
2005-09-15 15:10:00,29.16,29.16,29.12,29.13,17900.0,19.6893,19.6893,19.6623,19.6691,17900.0
2005-09-15 15:15:00,29.13,29.14,29.11,29.11,9900.0,19.6691,19.6758,19.6556,19.6556,9900.0
2005-09-15 15:20:00,29.11,29.13,29.11,29.12,13200.0,19.6556,19.6691,19.6556,19.6623,13200.0
2005-09-15 15:25:00,29.12,29.13,29.05,29.05,36700.0,19.6623,19.6691,19.615,19.615,36700.0
2005-09-15 15:30:00,29.06,29.07,29.02,29.04,26600.0,19.6218,19.6285,19.5948,19.6083,26600.0
2005-09-15 15:35:00,29.05,29.05,29.01,29.04,31700.0,19.615,19.615,19.588,19.6083,31700.0
2005-09-15 15:40:00,29.04,29.09,29.04,29.05,41600.0,19.6083,19.642,19.6083,19.615,41600.0
2005-09-15 15:45:00,29.06,29.1,29.05,29.09,31800.0,19.6218,19.6488,19.615,19.642,31800.0
2005-09-15 15:50:00,29.09,29.11,29.08,29.09,40400.0,19.642,19.6556,19.6353,19.642,40400.0
2005-09-15 15:55:00,29.09,29.1,29.06,29.08,60700.0,19.642,19.6488,19.6218,19.6353,60700.0
2005-09-16 09:30:00,29.35,29.36,29.35,29.36,790700.0,19.8176,19.8244,19.8176,19.8244,790700.0
2005-09-16 09:35:00,29.35,29.35,29.16,29.25,82800.0,19.8176,19.8176,19.6893,19.7501,82800.0
2005-09-16 09:40:00,29.28,29.31,29.21,29.3,72900.0,19.7703,19.7906,19.7231,19.7838,72900.0
2005-09-16 09:45:00,29.3,29.3,29.22,29.22,40100.0,19.7838,19.7838,19.7298,19.7298,40100.0
2005-09-16 09:50:00,29.23,29.23,29.19,29.22,59300.0,19.7366,19.7366,19.7096,19.7298,59300.0
2005-09-16 09:55:00,29.21,29.26,29.21,29.23,38900.0,19.7231,19.7568,19.7231,19.7366,38900.0
2005-09-16 10:00:00,29.24,29.27,29.24,29.25,26000.0,19.7433,19.7636,19.7433,19.7501,26000.0
2005-09-16 10:05:00,29.25,29.33,29.25,29.27,48300.0,19.7501,19.8041,19.7501,19.7636,48300.0
2005-09-16 10:10:00,29.27,29.36,29.25,29.34,36600.0,19.7636,19.8244,19.7501,19.8109,36600.0
2005-09-16 10:15:00,29.35,29.35,29.31,29.32,11200.0,19.8176,19.8176,19.7906,19.7973,11200.0
2005-09-16 10:20:00,29.32,29.34,29.31,29.31,10800.0,19.7973,19.8109,19.7906,19.7906,10800.0
2005-09-16 10:25:00,29.32,29.36,29.31,29.34,21300.0,19.7973,19.8244,19.7906,19.8109,21300.0
2005-09-16 10:30:00,29.34,29.34,29.3,29.3,16500.0,19.8109,19.8109,19.7838,19.7838,16500.0
2005-09-16 10:35:00,29.3,29.35,29.3,29.33,65600.0,19.7838,19.8176,19.7838,19.8041,65600.0
2005-09-16 10:40:00,29.34,29.34,29.3,29.3,25400.0,19.8109,19.8109,19.7838,19.7838,25400.0
2005-09-16 10:45:00,29.31,29.33,29.29,29.33,17100.0,19.7906,19.8041,19.7771,19.8041,17100.0
2005-09-16 10:50:00,29.32,29.4,29.32,29.4,41800.0,19.7973,19.8514,19.7973,19.8514,41800.0
2005-09-16 10:55:00,29.39,29.42,29.37,29.4,36300.0,19.8446,19.8649,19.8311,19.8514,36300.0
2005-09-16 11:00:00,29.4,29.41,29.36,29.37,55000.0,19.8514,19.8581,19.8244,19.8311,55000.0
2005-09-16 11:05:00,29.36,29.37,29.35,29.35,21200.0,19.8244,19.8311,19.8176,19.8176,21200.0
2005-09-16 11:10:00,29.35,29.42,29.33,29.42,45000.0,19.8176,19.8649,19.8041,19.8649,45000.0
2005-09-16 11:15:00,29.42,29.48,29.41,29.48,31200.0,19.8649,19.9054,19.8581,19.9054,31200.0
2005-09-16 11:20:00,29.48,29.48,29.37,29.37,43700.0,19.9054,19.9054,19.8311,19.8311,43700.0
2005-09-16 11:25:00,29.37,29.46,29.37,29.46,32200.0,19.8311,19.8919,19.8311,19.8919,32200.0
2005-09-16 11:30:00,29.45,29.48,29.43,29.48,36400.0,19.8851,19.9054,19.8716,19.9054,36400.0
2005-09-16 11:35:00,29.47,29.48,29.46,29.48,23900.0,19.8986,19.9054,19.8919,19.9054,23900.0
2005-09-16 11:40:00,29.48,29.51,29.47,29.49,33500.0,19.9054,19.9256,19.8986,19.9121,33500.0
2005-09-16 11:45:00,29.49,29.49,29.44,29.45,14600.0,19.9121,19.9121,19.8784,19.8851,14600.0
2005-09-16 11:50:00,29.44,29.45,29.42,29.43,16200.0,19.8784,19.8851,19.8649,19.8716,16200.0
2005-09-16 11:55:00,29.43,29.43,29.41,29.41,14900.0,19.8716,19.8716,19.8581,19.8581,14900.0
2005-09-16 12:00:00,29.41,29.43,29.4,29.42,18800.0,19.8581,19.8716,19.8514,19.8649,18800.0
2005-09-16 12:05:00,29.41,29.42,29.38,29.41,28700.0,19.8581,19.8649,19.8379,19.8581,28700.0
2005-09-16 12:10:00,29.42,29.43,29.37,29.38,36100.0,19.8649,19.8716,19.8311,19.8379,36100.0
2005-09-16 12:15:00,29.38,29.4,29.38,29.4,32500.0,19.8379,19.8514,19.8379,19.8514,32500.0
2005-09-16 12:20:00,29.4,29.43,29.39,29.43,63500.0,19.8514,19.8716,19.8446,19.8716,63500.0
2005-09-16 12:25:00,29.43,29.45,29.43,29.45,10600.0,19.8716,19.8851,19.8716,19.8851,10600.0
2005-09-16 12:30:00,29.44,29.52,29.44,29.52,55000.0,19.8784,19.9324,19.8784,19.9324,55000.0
2005-09-16 12:35:00,29.52,29.53,29.51,29.53,39800.0,19.9324,19.9391,19.9256,19.9391,39800.0
2005-09-16 12:40:00,29.53,29.62,29.53,29.62,48400.0,19.9391,19.9999,19.9391,19.9999,48400.0
2005-09-16 12:45:00,29.62,29.75,29.62,29.74,78200.0,19.9999,20.0877,19.9999,20.0809,78200.0
2005-09-16 12:50:00,29.73,29.75,29.68,29.69,66300.0,20.0742,20.0877,20.0404,20.0472,66300.0
2005-09-16 12:55:00,29.68,29.69,29.65,29.65,36300.0,20.0404,20.0472,20.0202,20.0202,36300.0
2005-09-16 13:00:00,29.65,29.65,29.62,29.62,8300.0,20.0202,20.0202,19.9999,19.9999,8300.0
2005-09-16 13:05:00,29.62,29.62,29.6,29.6,17700.0,19.9999,19.9999,19.9864,19.9864,17700.0
2005-09-16 13:10:00,29.6,29.61,29.57,29.58,19400.0,19.9864,19.9932,19.9662,19.9729,19400.0
2005-09-16 13:15:00,29.59,29.63,29.58,29.62,31700.0,19.9797,20.0067,19.9729,19.9999,31700.0
2005-09-16 13:20:00,29.62,29.62,29.59,29.61,16000.0,19.9999,19.9999,19.9797,19.9932,16000.0
2005-09-16 13:25:00,29.6,29.61,29.59,29.59,12400.0,19.9864,19.9932,19.9797,19.9797,12400.0
2005-09-16 13:30:00,29.6,29.62,29.6,29.6,21800.0,19.9864,19.9999,19.9864,19.9864,21800.0
2005-09-16 13:35:00,29.6,29.61,29.59,29.59,19200.0,19.9864,19.9932,19.9797,19.9797,19200.0
2005-09-16 13:40:00,29.6,29.62,29.57,29.62,24500.0,19.9864,19.9999,19.9662,19.9999,24500.0
2005-09-16 13:45:00,29.62,29.63,29.61,29.61,12300.0,19.9999,20.0067,19.9932,19.9932,12300.0
2005-09-16 13:50:00,29.61,29.62,29.59,29.59,21100.0,19.9932,19.9999,19.9797,19.9797,21100.0
2005-09-16 13:55:00,29.59,29.59,29.55,29.55,35100.0,19.9797,19.9797,19.9526,19.9526,35100.0
2005-09-16 14:00:00,29.56,29.6,29.55,29.56,56300.0,19.9594,19.9864,19.9526,19.9594,56300.0
2005-09-16 14:05:00,29.56,29.61,29.55,29.58,54000.0,19.9594,19.9932,19.9526,19.9729,54000.0
2005-09-16 14:10:00,29.58,29.61,29.58,29.6,48900.0,19.9729,19.9932,19.9729,19.9864,48900.0
2005-09-16 14:15:00,29.6,29.63,29.6,29.61,48700.0,19.9864,20.0067,19.9864,19.9932,48700.0
2005-09-16 14:20:00,29.61,29.63,29.6,29.62,22700.0,19.9932,20.0067,19.9864,19.9999,22700.0
2005-09-16 14:25:00,29.61,29.62,29.6,29.61,34600.0,19.9932,19.9999,19.9864,19.9932,34600.0
2005-09-16 14:30:00,29.6,29.61,29.6,29.61,29400.0,19.9864,19.9932,19.9864,19.9932,29400.0
2005-09-16 14:35:00,29.61,29.62,29.6,29.61,32700.0,19.9932,19.9999,19.9864,19.9932,32700.0
2005-09-16 14:40:00,29.61,29.62,29.59,29.59,116800.0,19.9932,19.9999,19.9797,19.9797,116800.0
2005-09-16 14:45:00,29.59,29.6,29.56,29.56,24200.0,19.9797,19.9864,19.9594,19.9594,24200.0
2005-09-16 14:50:00,29.56,29.59,29.55,29.58,35700.0,19.9594,19.9797,19.9526,19.9729,35700.0
2005-09-16 14:55:00,29.59,29.64,29.59,29.61,61400.0,19.9797,20.0134,19.9797,19.9932,61400.0
2005-09-16 15:00:00,29.6,29.65,29.6,29.61,50900.0,19.9864,20.0202,19.9864,19.9932,50900.0
2005-09-16 15:05:00,29.62,29.68,29.61,29.64,34300.0,19.9999,20.0404,19.9932,20.0134,34300.0
2005-09-16 15:10:00,29.65,29.65,29.63,29.63,29000.0,20.0202,20.0202,20.0067,20.0067,29000.0
2005-09-16 15:15:00,29.64,29.69,29.63,29.68,44100.0,20.0134,20.0472,20.0067,20.0404,44100.0
2005-09-16 15:20:00,29.69,29.69,29.65,29.69,25500.0,20.0472,20.0472,20.0202,20.0472,25500.0
2005-09-16 15:25:00,29.69,29.7,29.68,29.7,17900.0,20.0472,20.0539,20.0404,20.0539,17900.0
2005-09-16 15:30:00,29.69,29.74,29.69,29.72,76800.0,20.0472,20.0809,20.0472,20.0674,76800.0
2005-09-16 15:35:00,29.72,29.75,29.71,29.73,57200.0,20.0674,20.0877,20.0607,20.0742,57200.0
2005-09-16 15:40:00,29.73,29.82,29.73,29.82,95800.0,20.0742,20.135,20.0742,20.135,95800.0
2005-09-16 15:45:00,29.81,29.84,29.79,29.84,85000.0,20.1282,20.1485,20.1147,20.1485,85000.0
2005-09-16 15:50:00,29.84,29.84,29.8,29.8,136100.0,20.1485,20.1485,20.1215,20.1215,136100.0
2005-09-16 15:55:00,29.8,29.82,29.75,29.8,244900.0,20.1215,20.135,20.0877,20.1215,244900.0
2005-09-19 09:30:00,29.85,29.85,29.61,29.67,83600.0,20.1552,20.1552,19.9932,20.0337,83600.0
2005-09-19 09:35:00,29.67,29.75,29.65,29.71,50600.0,20.0337,20.0877,20.0202,20.0607,50600.0
2005-09-19 09:40:00,29.71,29.74,29.65,29.67,33700.0,20.0607,20.0809,20.0202,20.0337,33700.0
2005-09-19 09:45:00,29.67,29.71,29.63,29.65,58000.0,20.0337,20.0607,20.0067,20.0202,58000.0
2005-09-19 09:50:00,29.65,29.69,29.62,29.65,90300.0,20.0202,20.0472,19.9999,20.0202,90300.0
2005-09-19 09:55:00,29.65,29.66,29.62,29.65,52400.0,20.0202,20.0269,19.9999,20.0202,52400.0
2005-09-19 10:00:00,29.66,29.8,29.65,29.74,57900.0,20.0269,20.1215,20.0202,20.0809,57900.0
2005-09-19 10:05:00,29.77,29.77,29.65,29.65,48800.0,20.1012,20.1012,20.0202,20.0202,48800.0
2005-09-19 10:10:00,29.66,29.69,29.6,29.65,51800.0,20.0269,20.0472,19.9864,20.0202,51800.0
2005-09-19 10:15:00,29.62,29.66,29.59,29.61,29000.0,19.9999,20.0269,19.9797,19.9932,29000.0
2005-09-19 10:20:00,29.62,29.64,29.58,29.62,25200.0,19.9999,20.0134,19.9729,19.9999,25200.0
2005-09-19 10:25:00,29.62,29.65,29.58,29.62,46000.0,19.9999,20.0202,19.9729,19.9999,46000.0
2005-09-19 10:30:00,29.62,29.63,29.59,29.62,21600.0,19.9999,20.0067,19.9797,19.9999,21600.0
2005-09-19 10:35:00,29.62,29.63,29.58,29.58,39600.0,19.9999,20.0067,19.9729,19.9729,39600.0
2005-09-19 10:40:00,29.58,29.6,29.54,29.56,54500.0,19.9729,19.9864,19.9459,19.9594,54500.0
2005-09-19 10:45:00,29.55,29.6,29.54,29.58,44500.0,19.9526,19.9864,19.9459,19.9729,44500.0
2005-09-19 10:50:00,29.6,29.62,29.58,29.62,34300.0,19.9864,19.9999,19.9729,19.9999,34300.0
2005-09-19 10:55:00,29.6,29.61,29.57,29.58,51500.0,19.9864,19.9932,19.9662,19.9729,51500.0
2005-09-19 11:00:00,29.58,29.59,29.55,29.57,35400.0,19.9729,19.9797,19.9526,19.9662,35400.0
2005-09-19 11:05:00,29.57,29.59,29.56,29.57,42800.0,19.9662,19.9797,19.9594,19.9662,42800.0
2005-09-19 11:10:00,29.57,29.58,29.47,29.55,62300.0,19.9662,19.9729,19.8986,19.9526,62300.0
2005-09-19 11:15:00,29.54,29.55,29.46,29.51,34200.0,19.9459,19.9526,19.8919,19.9256,34200.0
2005-09-19 11:20:00,29.5,29.51,29.49,29.5,34100.0,19.9189,19.9256,19.9121,19.9189,34100.0
2005-09-19 11:25:00,29.5,29.65,29.48,29.48,26500.0,19.9189,20.0202,19.9054,19.9054,26500.0
2005-09-19 11:30:00,29.48,29.49,29.38,29.39,56800.0,19.9054,19.9121,19.8379,19.8446,56800.0
2005-09-19 11:35:00,29.37,29.39,29.35,29.39,49300.0,19.8311,19.8446,19.8176,19.8446,49300.0
2005-09-19 11:40:00,29.39,29.4,29.37,29.4,40300.0,19.8446,19.8514,19.8311,19.8514,40300.0
2005-09-19 11:45:00,29.4,29.44,29.4,29.43,41200.0,19.8514,19.8784,19.8514,19.8716,41200.0
2005-09-19 11:50:00,29.43,29.46,29.43,29.44,25300.0,19.8716,19.8919,19.8716,19.8784,25300.0
2005-09-19 11:55:00,29.43,29.49,29.43,29.47,33900.0,19.8716,19.9121,19.8716,19.8986,33900.0
2005-09-19 12:00:00,29.46,29.49,29.46,29.49,26800.0,19.8919,19.9121,19.8919,19.9121,26800.0
2005-09-19 12:05:00,29.48,29.5,29.48,29.5,19500.0,19.9054,19.9189,19.9054,19.9189,19500.0
2005-09-19 12:10:00,29.49,29.53,29.49,29.5,30500.0,19.9121,19.9391,19.9121,19.9189,30500.0
2005-09-19 12:15:00,29.5,29.5,29.46,29.47,20900.0,19.9189,19.9189,19.8919,19.8986,20900.0
2005-09-19 12:20:00,29.48,29.51,29.48,29.5,37500.0,19.9054,19.9256,19.9054,19.9189,37500.0
2005-09-19 12:25:00,29.5,29.51,29.49,29.5,15300.0,19.9189,19.9256,19.9121,19.9189,15300.0
2005-09-19 12:30:00,29.5,29.51,29.49,29.5,13100.0,19.9189,19.9256,19.9121,19.9189,13100.0
2005-09-19 12:35:00,29.5,29.52,29.5,29.51,21200.0,19.9189,19.9324,19.9189,19.9256,21200.0
2005-09-19 12:40:00,29.51,29.58,29.51,29.58,24100.0,19.9256,19.9729,19.9256,19.9729,24100.0
2005-09-19 12:45:00,29.58,29.62,29.58,29.61,48900.0,19.9729,19.9999,19.9729,19.9932,48900.0
2005-09-19 12:50:00,29.61,29.62,29.57,29.57,31600.0,19.9932,19.9999,19.9662,19.9662,31600.0
2005-09-19 12:55:00,29.57,29.58,29.56,29.56,26700.0,19.9662,19.9729,19.9594,19.9594,26700.0
2005-09-19 13:00:00,29.55,29.57,29.53,29.54,15800.0,19.9526,19.9662,19.9391,19.9459,15800.0
2005-09-19 13:05:00,29.53,29.55,29.5,29.51,41800.0,19.9391,19.9526,19.9189,19.9256,41800.0
2005-09-19 13:10:00,29.51,29.51,29.47,29.48,32700.0,19.9256,19.9256,19.8986,19.9054,32700.0
2005-09-19 13:15:00,29.48,29.49,29.46,29.46,37200.0,19.9054,19.9121,19.8919,19.8919,37200.0
2005-09-19 13:20:00,29.45,29.48,29.45,29.46,15600.0,19.8851,19.9054,19.8851,19.8919,15600.0
2005-09-19 13:25:00,29.45,29.46,29.44,29.45,20300.0,19.8851,19.8919,19.8784,19.8851,20300.0
2005-09-19 13:30:00,29.45,29.45,29.43,29.43,15300.0,19.8851,19.8851,19.8716,19.8716,15300.0
2005-09-19 13:35:00,29.43,29.5,29.43,29.49,39500.0,19.8716,19.9189,19.8716,19.9121,39500.0
2005-09-19 13:40:00,29.49,29.53,29.49,29.53,30400.0,19.9121,19.9391,19.9121,19.9391,30400.0
2005-09-19 13:45:00,29.52,29.53,29.48,29.49,33000.0,19.9324,19.9391,19.9054,19.9121,33000.0
2005-09-19 13:50:00,29.48,29.51,29.47,29.5,15700.0,19.9054,19.9256,19.8986,19.9189,15700.0
2005-09-19 13:55:00,29.5,29.5,29.48,29.5,35900.0,19.9189,19.9189,19.9054,19.9189,35900.0
2005-09-19 14:00:00,29.5,29.51,29.49,29.5,12900.0,19.9189,19.9256,19.9121,19.9189,12900.0
2005-09-19 14:05:00,29.5,29.51,29.48,29.49,33400.0,19.9189,19.9256,19.9054,19.9121,33400.0
2005-09-19 14:10:00,29.48,29.49,29.45,29.45,28000.0,19.9054,19.9121,19.8851,19.8851,28000.0
2005-09-19 14:15:00,29.46,29.47,29.46,29.46,22200.0,19.8919,19.8986,19.8919,19.8919,22200.0
2005-09-19 14:20:00,29.43,29.46,29.42,29.45,53800.0,19.8716,19.8919,19.8649,19.8851,53800.0
2005-09-19 14:25:00,29.45,29.45,29.35,29.39,53300.0,19.8851,19.8851,19.8176,19.8446,53300.0
2005-09-19 14:30:00,29.4,29.45,29.39,29.41,40000.0,19.8514,19.8851,19.8446,19.8581,40000.0
2005-09-19 14:35:00,29.42,29.43,29.4,29.43,25200.0,19.8649,19.8716,19.8514,19.8716,25200.0
2005-09-19 14:40:00,29.43,29.43,29.38,29.4,30200.0,19.8716,19.8716,19.8379,19.8514,30200.0
2005-09-19 14:45:00,29.4,29.43,29.39,29.41,40400.0,19.8514,19.8716,19.8446,19.8581,40400.0
2005-09-19 14:50:00,29.42,29.43,29.39,29.4,31000.0,19.8649,19.8716,19.8446,19.8514,31000.0
2005-09-19 14:55:00,29.4,29.42,29.39,29.4,29700.0,19.8514,19.8649,19.8446,19.8514,29700.0
2005-09-19 15:00:00,29.4,29.44,29.4,29.42,55200.0,19.8514,19.8784,19.8514,19.8649,55200.0
2005-09-19 15:05:00,29.43,29.47,29.41,29.46,44300.0,19.8716,19.8986,19.8581,19.8919,44300.0
2005-09-19 15:10:00,29.46,29.46,29.44,29.45,37700.0,19.8919,19.8919,19.8784,19.8851,37700.0
2005-09-19 15:15:00,29.45,29.47,29.43,29.46,32700.0,19.8851,19.8986,19.8716,19.8919,32700.0
2005-09-19 15:20:00,29.45,29.48,29.45,29.46,44700.0,19.8851,19.9054,19.8851,19.8919,44700.0
2005-09-19 15:25:00,29.46,29.47,29.4,29.44,37500.0,19.8919,19.8986,19.8514,19.8784,37500.0
2005-09-19 15:30:00,29.45,29.51,29.45,29.47,48500.0,19.8851,19.9256,19.8851,19.8986,48500.0
2005-09-19 15:35:00,29.47,29.47,29.44,29.44,44700.0,19.8986,19.8986,19.8784,19.8784,44700.0
2005-09-19 15:40:00,29.44,29.51,29.43,29.47,64300.0,19.8784,19.9256,19.8716,19.8986,64300.0
2005-09-19 15:45:00,29.48,29.49,29.45,29.47,74800.0,19.9054,19.9121,19.8851,19.8986,74800.0
2005-09-19 15:50:00,29.47,29.49,29.45,29.49,69400.0,19.8986,19.9121,19.8851,19.9121,69400.0
2005-09-19 15:55:00,29.49,29.52,29.48,29.5,69200.0,19.9121,19.9324,19.9054,19.9189,69200.0
2005-09-20 09:30:00,29.53,29.54,29.5,29.54,43800.0,19.9391,19.9459,19.9189,19.9459,43800.0
2005-09-20 09:35:00,29.55,29.61,29.54,29.59,16800.0,19.9526,19.9932,19.9459,19.9797,16800.0
2005-09-20 09:40:00,29.58,29.59,29.37,29.39,42900.0,19.9729,19.9797,19.8311,19.8446,42900.0
2005-09-20 09:45:00,29.39,29.4,29.3,29.31,48500.0,19.8446,19.8514,19.7838,19.7906,48500.0
2005-09-20 09:50:00,29.32,29.36,29.24,29.24,56800.0,19.7973,19.8244,19.7433,19.7433,56800.0
2005-09-20 09:55:00,29.23,29.24,29.18,29.23,49800.0,19.7366,19.7433,19.7028,19.7366,49800.0
2005-09-20 10:00:00,29.23,29.34,29.23,29.33,35100.0,19.7366,19.8109,19.7366,19.8041,35100.0
2005-09-20 10:05:00,29.33,29.33,29.28,29.28,180100.0,19.8041,19.8041,19.7703,19.7703,180100.0
2005-09-20 10:10:00,29.28,29.36,29.27,29.34,30500.0,19.7703,19.8244,19.7636,19.8109,30500.0
2005-09-20 10:15:00,29.34,29.43,29.34,29.41,53900.0,19.8109,19.8716,19.8109,19.8581,53900.0
2005-09-20 10:20:00,29.42,29.42,29.39,29.41,56500.0,19.8649,19.8649,19.8446,19.8581,56500.0
2005-09-20 10:25:00,29.42,29.45,29.37,29.38,36800.0,19.8649,19.8851,19.8311,19.8379,36800.0
2005-09-20 10:30:00,29.38,29.41,29.37,29.37,18800.0,19.8379,19.8581,19.8311,19.8311,18800.0
2005-09-20 10:35:00,29.38,29.38,29.33,29.36,49800.0,19.8379,19.8379,19.8041,19.8244,49800.0
2005-09-20 10:40:00,29.35,29.4,29.35,29.36,19500.0,19.8176,19.8514,19.8176,19.8244,19500.0
2005-09-20 10:45:00,29.36,29.37,29.35,29.36,30100.0,19.8244,19.8311,19.8176,19.8244,30100.0
2005-09-20 10:50:00,29.36,29.37,29.34,29.34,65600.0,19.8244,19.8311,19.8109,19.8109,65600.0
2005-09-20 10:55:00,29.34,29.36,29.33,29.36,29800.0,19.8109,19.8244,19.8041,19.8244,29800.0
2005-09-20 11:00:00,29.37,29.38,29.34,29.36,38100.0,19.8311,19.8379,19.8109,19.8244,38100.0
2005-09-20 11:05:00,29.37,29.39,29.36,29.39,25100.0,19.8311,19.8446,19.8244,19.8446,25100.0
2005-09-20 11:10:00,29.39,29.39,29.36,29.38,17300.0,19.8446,19.8446,19.8244,19.8379,17300.0
2005-09-20 11:15:00,29.37,29.39,29.35,29.35,25900.0,19.8311,19.8446,19.8176,19.8176,25900.0
2005-09-20 11:20:00,29.36,29.36,29.34,29.36,14700.0,19.8244,19.8244,19.8109,19.8244,14700.0
2005-09-20 11:25:00,29.35,29.37,29.35,29.35,13400.0,19.8176,19.8311,19.8176,19.8176,13400.0
2005-09-20 11:30:00,29.36,29.4,29.35,29.4,27900.0,19.8244,19.8514,19.8176,19.8514,27900.0
2005-09-20 11:35:00,29.4,29.41,29.39,29.41,22300.0,19.8514,19.8581,19.8446,19.8581,22300.0
2005-09-20 11:40:00,29.41,29.42,29.4,29.42,32900.0,19.8581,19.8649,19.8514,19.8649,32900.0
2005-09-20 11:45:00,29.41,29.42,29.37,29.37,40200.0,19.8581,19.8649,19.8311,19.8311,40200.0
2005-09-20 11:50:00,29.38,29.39,29.36,29.38,52500.0,19.8379,19.8446,19.8244,19.8379,52500.0
2005-09-20 11:55:00,29.38,29.39,29.35,29.36,25100.0,19.8379,19.8446,19.8176,19.8244,25100.0
2005-09-20 12:00:00,29.36,29.37,29.35,29.35,9600.0,19.8244,19.8311,19.8176,19.8176,9600.0
2005-09-20 12:05:00,29.35,29.36,29.33,29.33,75800.0,19.8176,19.8244,19.8041,19.8041,75800.0
2005-09-20 12:10:00,29.33,29.34,29.3,29.32,46900.0,19.8041,19.8109,19.7838,19.7973,46900.0
2005-09-20 12:15:00,29.32,29.33,29.3,29.31,52400.0,19.7973,19.8041,19.7838,19.7906,52400.0
2005-09-20 12:20:00,29.31,29.32,29.29,29.29,34100.0,19.7906,19.7973,19.7771,19.7771,34100.0
2005-09-20 12:25:00,29.3,29.3,29.25,29.25,138800.0,19.7838,19.7838,19.7501,19.7501,138800.0
2005-09-20 12:30:00,29.23,29.26,29.22,29.25,144200.0,19.7366,19.7568,19.7298,19.7501,144200.0
2005-09-20 12:35:00,29.25,29.32,29.25,29.3,45500.0,19.7501,19.7973,19.7501,19.7838,45500.0
2005-09-20 12:40:00,29.31,29.32,29.29,29.31,46700.0,19.7906,19.7973,19.7771,19.7906,46700.0
2005-09-20 12:45:00,29.31,29.32,29.28,29.28,34600.0,19.7906,19.7973,19.7703,19.7703,34600.0
2005-09-20 12:50:00,29.28,29.31,29.28,29.3,18400.0,19.7703,19.7906,19.7703,19.7838,18400.0
2005-09-20 12:55:00,29.3,29.3,29.28,29.28,13800.0,19.7838,19.7838,19.7703,19.7703,13800.0
2005-09-20 13:00:00,29.29,29.29,29.23,29.24,20300.0,19.7771,19.7771,19.7366,19.7433,20300.0
2005-09-20 13:05:00,29.24,29.24,29.19,29.21,84700.0,19.7433,19.7433,19.7096,19.7231,84700.0
2005-09-20 13:10:00,29.21,29.22,29.2,29.22,39300.0,19.7231,19.7298,19.7163,19.7298,39300.0
2005-09-20 13:15:00,29.22,29.23,29.21,29.21,29500.0,19.7298,19.7366,19.7231,19.7231,29500.0
2005-09-20 13:20:00,29.22,29.25,29.22,29.25,46700.0,19.7298,19.7501,19.7298,19.7501,46700.0
2005-09-20 13:25:00,29.25,29.25,29.24,29.24,27800.0,19.7501,19.7501,19.7433,19.7433,27800.0
2005-09-20 13:30:00,29.25,29.27,29.25,29.27,16200.0,19.7501,19.7636,19.7501,19.7636,16200.0
2005-09-20 13:35:00,29.25,29.27,29.25,29.25,60300.0,19.7501,19.7636,19.7501,19.7501,60300.0
2005-09-20 13:40:00,29.26,29.26,29.24,29.25,21000.0,19.7568,19.7568,19.7433,19.7501,21000.0
2005-09-20 13:45:00,29.25,29.28,29.24,29.28,57700.0,19.7501,19.7703,19.7433,19.7703,57700.0
2005-09-20 13:50:00,29.28,29.28,29.25,29.25,24900.0,19.7703,19.7703,19.7501,19.7501,24900.0
2005-09-20 13:55:00,29.25,29.25,29.23,29.24,17400.0,19.7501,19.7501,19.7366,19.7433,17400.0
2005-09-20 14:00:00,29.24,29.24,29.22,29.23,26400.0,19.7433,19.7433,19.7298,19.7366,26400.0
2005-09-20 14:05:00,29.23,29.24,29.2,29.23,66700.0,19.7366,19.7433,19.7163,19.7366,66700.0
2005-09-20 14:10:00,29.23,29.28,29.23,29.25,49000.0,19.7366,19.7703,19.7366,19.7501,49000.0
2005-09-20 14:15:00,29.24,29.25,29.11,29.18,106100.0,19.7433,19.7501,19.6556,19.7028,106100.0
2005-09-20 14:20:00,29.18,29.19,29.12,29.13,117500.0,19.7028,19.7096,19.6623,19.6691,117500.0
2005-09-20 14:25:00,29.13,29.17,29.05,29.1,101800.0,19.6691,19.6961,19.615,19.6488,101800.0
2005-09-20 14:30:00,29.09,29.19,29.09,29.19,103200.0,19.642,19.7096,19.642,19.7096,103200.0
2005-09-20 14:35:00,29.18,29.18,29.1,29.1,146500.0,19.7028,19.7028,19.6488,19.6488,146500.0
2005-09-20 14:40:00,29.09,29.12,29.0,29.03,172100.0,19.642,19.6623,19.5813,19.6015,172100.0
2005-09-20 14:45:00,29.02,29.36,29.0,29.0,160400.0,19.5948,19.8244,19.5813,19.5813,160400.0
2005-09-20 14:50:00,29.0,29.02,28.88,28.98,190400.0,19.5813,19.5948,19.5003,19.5678,190400.0
2005-09-20 14:55:00,29.0,29.0,28.84,28.86,113800.0,19.5813,19.5813,19.4732,19.4867,113800.0
2005-09-20 15:00:00,28.85,28.91,28.84,28.88,151700.0,19.48,19.5205,19.4732,19.5003,151700.0
2005-09-20 15:05:00,28.89,28.89,28.75,28.79,155400.0,19.507,19.507,19.4125,19.4395,155400.0
2005-09-20 15:10:00,28.78,28.79,28.74,28.77,172500.0,19.4327,19.4395,19.4057,19.426,172500.0
2005-09-20 15:15:00,28.77,28.77,28.67,28.71,226900.0,19.426,19.426,19.3585,19.3855,226900.0
2005-09-20 15:20:00,28.71,28.71,28.62,28.63,125900.0,19.3855,19.3855,19.3247,19.3314,125900.0
2005-09-20 15:25:00,28.63,28.64,28.6,28.63,246500.0,19.3314,19.3382,19.3112,19.3314,246500.0
2005-09-20 15:30:00,28.63,28.66,28.61,28.66,139000.0,19.3314,19.3517,19.3179,19.3517,139000.0
2005-09-20 15:35:00,28.65,28.7,28.64,28.65,127500.0,19.345,19.3787,19.3382,19.345,127500.0
2005-09-20 15:40:00,28.65,28.69,28.65,28.65,134400.0,19.345,19.372,19.345,19.345,134400.0
2005-09-20 15:45:00,28.65,28.65,28.58,28.58,149900.0,19.345,19.345,19.2977,19.2977,149900.0
2005-09-20 15:50:00,28.58,28.58,28.49,28.5,227300.0,19.2977,19.2977,19.2369,19.2437,227300.0
2005-09-20 15:55:00,28.51,28.51,28.47,28.5,276800.0,19.2504,19.2504,19.2234,19.2437,276800.0
2005-09-21 09:35:00,28.0,28.1,27.96,28.01,248100.0,18.9061,18.9736,18.8791,18.9128,248100.0
2005-09-21 09:40:00,28.0,28.01,27.7,27.75,410300.0,18.9061,18.9128,18.7035,18.7373,410300.0
2005-09-21 09:45:00,27.7,27.76,27.67,27.7,231700.0,18.7035,18.744,18.6832,18.7035,231700.0
2005-09-21 09:50:00,27.7,28.04,27.7,27.95,302200.0,18.7035,18.9331,18.7035,18.8723,302200.0
2005-09-21 09:55:00,27.96,28.07,27.94,28.06,201700.0,18.8791,18.9533,18.8655,18.9466,201700.0
2005-09-21 10:00:00,28.07,28.15,28.0,28.01,139800.0,18.9533,19.0073,18.9061,18.9128,139800.0
2005-09-21 10:05:00,28.0,28.04,27.98,27.98,147400.0,18.9061,18.9331,18.8926,18.8926,147400.0
2005-09-21 10:10:00,27.99,27.99,27.89,27.93,71600.0,18.8993,18.8993,18.8318,18.8588,71600.0
2005-09-21 10:15:00,27.92,28.05,27.92,28.04,117200.0,18.852,18.9398,18.852,18.9331,117200.0
2005-09-21 10:20:00,28.04,28.05,28.0,28.02,135700.0,18.9331,18.9398,18.9061,18.9196,135700.0
2005-09-21 10:25:00,28.02,28.06,28.01,28.05,54500.0,18.9196,18.9466,18.9128,18.9398,54500.0
2005-09-21 10:30:00,28.05,28.15,28.05,28.1,77400.0,18.9398,19.0073,18.9398,18.9736,77400.0
2005-09-21 10:35:00,28.1,28.16,28.1,28.16,63100.0,18.9736,19.0141,18.9736,19.0141,63100.0
2005-09-21 10:40:00,28.15,28.17,28.1,28.12,43000.0,19.0073,19.0208,18.9736,18.9871,43000.0
2005-09-21 10:45:00,28.12,28.14,28.08,28.08,54200.0,18.9871,19.0006,18.9601,18.9601,54200.0
2005-09-21 10:50:00,28.09,28.09,28.04,28.08,89100.0,18.9668,18.9668,18.9331,18.9601,89100.0
2005-09-21 10:55:00,28.08,28.14,28.05,28.14,80300.0,18.9601,19.0006,18.9398,19.0006,80300.0
2005-09-21 11:00:00,28.14,28.25,28.14,28.22,92600.0,19.0006,19.0749,19.0006,19.0546,92600.0
2005-09-21 11:05:00,28.22,28.28,28.21,28.27,63600.0,19.0546,19.0951,19.0479,19.0884,63600.0
2005-09-21 11:10:00,28.27,28.3,28.23,28.29,78600.0,19.0884,19.1086,19.0614,19.1019,78600.0
2005-09-21 11:15:00,28.29,28.3,28.22,28.28,42200.0,19.1019,19.1086,19.0546,19.0951,42200.0
2005-09-21 11:20:00,28.28,28.29,28.24,28.25,71400.0,19.0951,19.1019,19.0681,19.0749,71400.0
2005-09-21 11:25:00,28.25,28.3,28.25,28.27,196800.0,19.0749,19.1086,19.0749,19.0884,196800.0
2005-09-21 11:30:00,28.26,28.27,28.25,28.25,33200.0,19.0816,19.0884,19.0749,19.0749,33200.0
2005-09-21 11:35:00,28.26,28.28,28.24,28.25,86400.0,19.0816,19.0951,19.0681,19.0749,86400.0
2005-09-21 11:40:00,28.25,28.26,28.21,28.23,173200.0,19.0749,19.0816,19.0479,19.0614,173200.0
2005-09-21 11:45:00,28.22,28.23,28.21,28.22,64600.0,19.0546,19.0614,19.0479,19.0546,64600.0
2005-09-21 11:50:00,28.22,28.23,28.2,28.2,36600.0,19.0546,19.0614,19.0411,19.0411,36600.0
2005-09-21 11:55:00,28.2,28.2,28.1,28.1,64300.0,19.0411,19.0411,18.9736,18.9736,64300.0
2005-09-21 12:00:00,28.11,28.11,28.05,28.06,77200.0,18.9803,18.9803,18.9398,18.9466,77200.0
2005-09-21 12:05:00,28.06,28.09,28.04,28.07,91800.0,18.9466,18.9668,18.9331,18.9533,91800.0
2005-09-21 12:10:00,28.08,28.14,28.07,28.14,99100.0,18.9601,19.0006,18.9533,19.0006,99100.0
2005-09-21 12:15:00,28.14,28.17,28.13,28.16,35200.0,19.0006,19.0208,18.9938,19.0141,35200.0
2005-09-21 12:20:00,28.17,28.2,28.16,28.18,27500.0,19.0208,19.0411,19.0141,19.0276,27500.0
2005-09-21 12:25:00,28.19,28.2,28.18,28.19,20000.0,19.0344,19.0411,19.0276,19.0344,20000.0
2005-09-21 12:30:00,28.19,28.2,28.18,28.18,18700.0,19.0344,19.0411,19.0276,19.0276,18700.0
2005-09-21 12:35:00,28.18,28.18,28.15,28.16,25800.0,19.0276,19.0276,19.0073,19.0141,25800.0
2005-09-21 12:40:00,28.16,28.19,28.16,28.19,38900.0,19.0141,19.0344,19.0141,19.0344,38900.0
2005-09-21 12:45:00,28.19,28.2,28.18,28.19,21500.0,19.0344,19.0411,19.0276,19.0344,21500.0
2005-09-21 12:50:00,28.19,28.23,28.18,28.18,60000.0,19.0344,19.0614,19.0276,19.0276,60000.0
2005-09-21 12:55:00,28.17,28.19,28.14,28.17,70400.0,19.0208,19.0344,19.0006,19.0208,70400.0
2005-09-21 13:00:00,28.17,28.19,28.16,28.19,29900.0,19.0208,19.0344,19.0141,19.0344,29900.0
2005-09-21 13:05:00,28.19,28.25,28.19,28.24,57000.0,19.0344,19.0749,19.0344,19.0681,57000.0
2005-09-21 13:10:00,28.24,28.24,28.18,28.18,24400.0,19.0681,19.0681,19.0276,19.0276,24400.0
2005-09-21 13:15:00,28.18,28.18,28.12,28.14,68400.0,19.0276,19.0276,18.9871,19.0006,68400.0
2005-09-21 13:20:00,28.13,28.13,28.09,28.11,40100.0,18.9938,18.9938,18.9668,18.9803,40100.0
2005-09-21 13:25:00,28.1,28.12,28.1,28.11,45300.0,18.9736,18.9871,18.9736,18.9803,45300.0
2005-09-21 13:30:00,28.1,28.11,28.09,28.09,30600.0,18.9736,18.9803,18.9668,18.9668,30600.0
2005-09-21 13:35:00,28.09,28.1,28.05,28.05,28300.0,18.9668,18.9736,18.9398,18.9398,28300.0
2005-09-21 13:40:00,28.05,28.05,27.98,27.99,24500.0,18.9398,18.9398,18.8926,18.8993,24500.0
2005-09-21 13:45:00,27.98,28.04,27.98,28.0,131700.0,18.8926,18.9331,18.8926,18.9061,131700.0
2005-09-21 13:50:00,27.99,28.01,27.97,28.0,34000.0,18.8993,18.9128,18.8858,18.9061,34000.0
2005-09-21 13:55:00,28.0,28.04,28.0,28.04,41800.0,18.9061,18.9331,18.9061,18.9331,41800.0
2005-09-21 14:00:00,28.04,28.07,28.02,28.02,77900.0,18.9331,18.9533,18.9196,18.9196,77900.0
2005-09-21 14:05:00,28.04,28.05,28.01,28.03,28500.0,18.9331,18.9398,18.9128,18.9263,28500.0
2005-09-21 14:10:00,28.03,28.03,28.01,28.01,17100.0,18.9263,18.9263,18.9128,18.9128,17100.0
2005-09-21 14:15:00,28.01,28.07,28.01,28.02,34300.0,18.9128,18.9533,18.9128,18.9196,34300.0
2005-09-21 14:20:00,28.03,28.08,28.02,28.06,25400.0,18.9263,18.9601,18.9196,18.9466,25400.0
2005-09-21 14:25:00,28.05,28.07,28.03,28.04,30300.0,18.9398,18.9533,18.9263,18.9331,30300.0
2005-09-21 14:30:00,28.03,28.06,28.03,28.05,32300.0,18.9263,18.9466,18.9263,18.9398,32300.0
2005-09-21 14:35:00,28.05,28.08,28.04,28.06,27000.0,18.9398,18.9601,18.9331,18.9466,27000.0
2005-09-21 14:40:00,28.06,28.18,28.06,28.18,88700.0,18.9466,19.0276,18.9466,19.0276,88700.0
2005-09-21 14:45:00,28.17,28.17,28.1,28.12,67900.0,19.0208,19.0208,18.9736,18.9871,67900.0
2005-09-21 14:50:00,28.12,28.15,28.1,28.14,79600.0,18.9871,19.0073,18.9736,19.0006,79600.0
2005-09-21 14:55:00,28.14,28.15,28.1,28.1,130400.0,19.0006,19.0073,18.9736,18.9736,130400.0
2005-09-21 15:00:00,28.1,28.12,28.09,28.09,47200.0,18.9736,18.9871,18.9668,18.9668,47200.0
2005-09-21 15:05:00,28.08,28.1,28.05,28.05,41900.0,18.9601,18.9736,18.9398,18.9398,41900.0
2005-09-21 15:10:00,28.05,28.06,28.0,28.0,26300.0,18.9398,18.9466,18.9061,18.9061,26300.0
2005-09-21 15:15:00,28.0,28.0,27.94,27.95,149400.0,18.9061,18.9061,18.8655,18.8723,149400.0
2005-09-21 15:20:00,27.96,27.98,27.94,27.95,57000.0,18.8791,18.8926,18.8655,18.8723,57000.0
2005-09-21 15:25:00,27.95,27.95,27.9,27.91,38100.0,18.8723,18.8723,18.8385,18.8453,38100.0
2005-09-21 15:30:00,27.9,27.92,27.86,27.92,74500.0,18.8385,18.852,18.8115,18.852,74500.0
2005-09-21 15:35:00,27.92,27.94,27.89,27.89,52000.0,18.852,18.8655,18.8318,18.8318,52000.0
2005-09-21 15:40:00,27.89,27.89,27.86,27.88,67700.0,18.8318,18.8318,18.8115,18.825,67700.0
2005-09-21 15:45:00,27.87,27.88,27.83,27.85,81100.0,18.8183,18.825,18.7913,18.8048,81100.0
2005-09-21 15:50:00,27.85,27.85,27.8,27.8,72600.0,18.8048,18.8048,18.771,18.771,72600.0
2005-09-21 15:55:00,27.81,27.81,27.78,27.79,177300.0,18.7778,18.7778,18.7575,18.7643,177300.0
2005-09-22 09:30:00,28.0,28.1,28.0,28.1,97000.0,18.9061,18.9736,18.9061,18.9736,97000.0
2005-09-22 09:35:00,28.1,28.15,28.06,28.1,112200.0,18.9736,19.0073,18.9466,18.9736,112200.0
2005-09-22 09:40:00,28.1,28.14,28.02,28.06,121100.0,18.9736,19.0006,18.9196,18.9466,121100.0
2005-09-22 09:45:00,28.06,28.34,28.05,28.31,58700.0,18.9466,19.1356,18.9398,19.1154,58700.0
2005-09-22 09:50:00,28.3,28.3,28.23,28.3,48900.0,19.1086,19.1086,19.0614,19.1086,48900.0
2005-09-22 09:55:00,28.3,28.45,28.3,28.45,53700.0,19.1086,19.2099,19.1086,19.2099,53700.0
2005-09-22 10:00:00,28.46,28.63,28.46,28.5,123500.0,19.2167,19.3314,19.2167,19.2437,123500.0
2005-09-22 10:05:00,28.5,28.53,28.47,28.5,152900.0,19.2437,19.2639,19.2234,19.2437,152900.0
2005-09-22 10:10:00,28.51,28.52,28.46,28.48,64300.0,19.2504,19.2572,19.2167,19.2302,64300.0
2005-09-22 10:15:00,28.49,28.51,28.42,28.42,130800.0,19.2369,19.2504,19.1897,19.1897,130800.0
2005-09-22 10:20:00,28.39,28.42,28.25,28.27,100500.0,19.1694,19.1897,19.0749,19.0884,100500.0
2005-09-22 10:25:00,28.27,28.27,28.1,28.22,85700.0,19.0884,19.0884,18.9736,19.0546,85700.0
2005-09-22 10:30:00,28.23,28.23,28.16,28.16,71900.0,19.0614,19.0614,19.0141,19.0141,71900.0
2005-09-22 10:35:00,28.17,28.19,28.16,28.19,60500.0,19.0208,19.0344,19.0141,19.0344,60500.0
2005-09-22 10:40:00,28.19,28.22,28.16,28.21,53600.0,19.0344,19.0546,19.0141,19.0479,53600.0
2005-09-22 10:45:00,28.22,28.22,28.17,28.2,40900.0,19.0546,19.0546,19.0208,19.0411,40900.0
2005-09-22 10:50:00,28.21,28.22,28.17,28.17,55300.0,19.0479,19.0546,19.0208,19.0208,55300.0
2005-09-22 10:55:00,28.18,28.18,28.06,28.07,78600.0,19.0276,19.0276,18.9466,18.9533,78600.0
2005-09-22 11:00:00,28.08,28.19,28.08,28.17,59800.0,18.9601,19.0344,18.9601,19.0208,59800.0
2005-09-22 11:05:00,28.17,28.19,28.14,28.14,32200.0,19.0208,19.0344,19.0006,19.0006,32200.0
2005-09-22 11:10:00,28.15,28.15,28.11,28.12,32200.0,19.0073,19.0073,18.9803,18.9871,32200.0
2005-09-22 11:15:00,28.12,28.13,28.1,28.12,30700.0,18.9871,18.9938,18.9736,18.9871,30700.0
2005-09-22 11:20:00,28.12,28.13,28.07,28.07,44600.0,18.9871,18.9938,18.9533,18.9533,44600.0
2005-09-22 11:25:00,28.07,28.08,28.04,28.05,29600.0,18.9533,18.9601,18.9331,18.9398,29600.0
2005-09-22 11:30:00,28.06,28.08,28.06,28.07,50300.0,18.9466,18.9601,18.9466,18.9533,50300.0
2005-09-22 11:35:00,28.07,28.07,28.03,28.07,47700.0,18.9533,18.9533,18.9263,18.9533,47700.0
2005-09-22 11:40:00,28.08,28.14,28.07,28.13,45600.0,18.9601,19.0006,18.9533,18.9938,45600.0
2005-09-22 11:45:00,28.14,28.17,28.13,28.16,19400.0,19.0006,19.0208,18.9938,19.0141,19400.0
2005-09-22 11:50:00,28.15,28.22,28.15,28.22,24900.0,19.0073,19.0546,19.0073,19.0546,24900.0
2005-09-22 11:55:00,28.22,28.3,28.22,28.27,33400.0,19.0546,19.1086,19.0546,19.0884,33400.0
2005-09-22 12:00:00,28.28,28.28,28.18,28.18,21500.0,19.0951,19.0951,19.0276,19.0276,21500.0
2005-09-22 12:05:00,28.18,28.2,28.13,28.13,40400.0,19.0276,19.0411,18.9938,18.9938,40400.0
2005-09-22 12:10:00,28.14,28.21,28.11,28.21,37600.0,19.0006,19.0479,18.9803,19.0479,37600.0
2005-09-22 12:15:00,28.2,28.23,28.12,28.13,26800.0,19.0411,19.0614,18.9871,18.9938,26800.0
2005-09-22 12:20:00,28.13,28.15,28.1,28.11,49600.0,18.9938,19.0073,18.9736,18.9803,49600.0
2005-09-22 12:25:00,28.11,28.14,28.1,28.11,53900.0,18.9803,19.0006,18.9736,18.9803,53900.0
2005-09-22 12:30:00,28.11,28.2,28.11,28.2,26800.0,18.9803,19.0411,18.9803,19.0411,26800.0
2005-09-22 12:35:00,28.19,28.27,28.18,28.23,21600.0,19.0344,19.0884,19.0276,19.0614,21600.0
2005-09-22 12:40:00,28.23,28.28,28.22,28.26,27200.0,19.0614,19.0951,19.0546,19.0816,27200.0
2005-09-22 12:45:00,28.27,28.36,28.27,28.35,59700.0,19.0884,19.1491,19.0884,19.1424,59700.0
2005-09-22 12:50:00,28.35,28.35,28.32,28.35,70800.0,19.1424,19.1424,19.1221,19.1424,70800.0
2005-09-22 12:55:00,28.35,28.4,28.34,28.38,19100.0,19.1424,19.1761,19.1356,19.1626,19100.0
2005-09-22 13:00:00,28.39,28.39,28.35,28.36,26000.0,19.1694,19.1694,19.1424,19.1491,26000.0
2005-09-22 13:05:00,28.37,28.4,28.36,28.4,81500.0,19.1559,19.1761,19.1491,19.1761,81500.0
2005-09-22 13:10:00,28.4,28.45,28.39,28.43,41100.0,19.1761,19.2099,19.1694,19.1964,41100.0
2005-09-22 13:15:00,28.43,28.58,28.42,28.54,79900.0,19.1964,19.2977,19.1897,19.2707,79900.0
2005-09-22 13:20:00,28.54,28.54,28.43,28.44,188800.0,19.2707,19.2707,19.1964,19.2032,188800.0
2005-09-22 13:25:00,28.45,28.45,28.42,28.42,45500.0,19.2099,19.2099,19.1897,19.1897,45500.0
2005-09-22 13:30:00,28.43,28.43,28.41,28.41,45300.0,19.1964,19.1964,19.1829,19.1829,45300.0
2005-09-22 13:35:00,28.42,28.43,28.4,28.43,50700.0,19.1897,19.1964,19.1761,19.1964,50700.0
2005-09-22 13:40:00,28.44,28.55,28.44,28.52,109800.0,19.2032,19.2774,19.2032,19.2572,109800.0
2005-09-22 13:45:00,28.53,28.62,28.53,28.57,60900.0,19.2639,19.3247,19.2639,19.2909,60900.0
2005-09-22 13:50:00,28.57,28.62,28.55,28.62,63200.0,19.2909,19.3247,19.2774,19.3247,63200.0
2005-09-22 13:55:00,28.62,28.67,28.62,28.64,25200.0,19.3247,19.3585,19.3247,19.3382,25200.0
2005-09-22 14:00:00,28.64,28.64,28.58,28.6,49100.0,19.3382,19.3382,19.2977,19.3112,49100.0
2005-09-22 14:05:00,28.6,28.6,28.58,28.58,38000.0,19.3112,19.3112,19.2977,19.2977,38000.0
2005-09-22 14:10:00,28.57,28.57,28.47,28.47,21400.0,19.2909,19.2909,19.2234,19.2234,21400.0
2005-09-22 14:15:00,28.46,28.47,28.45,28.45,43000.0,19.2167,19.2234,19.2099,19.2099,43000.0
2005-09-22 14:20:00,28.46,28.5,28.44,28.48,44200.0,19.2167,19.2437,19.2032,19.2302,44200.0
2005-09-22 14:25:00,28.48,28.55,28.47,28.52,74500.0,19.2302,19.2774,19.2234,19.2572,74500.0
2005-09-22 14:30:00,28.52,28.55,28.51,28.54,41000.0,19.2572,19.2774,19.2504,19.2707,41000.0
2005-09-22 14:35:00,28.54,28.57,28.52,28.53,56000.0,19.2707,19.2909,19.2572,19.2639,56000.0
2005-09-22 14:40:00,28.53,28.6,28.53,28.59,60600.0,19.2639,19.3112,19.2639,19.3044,60600.0
2005-09-22 14:45:00,28.6,28.62,28.57,28.62,45000.0,19.3112,19.3247,19.2909,19.3247,45000.0
2005-09-22 14:50:00,28.6,28.65,28.6,28.63,40100.0,19.3112,19.345,19.3112,19.3314,40100.0
2005-09-22 14:55:00,28.64,28.67,28.62,28.64,31400.0,19.3382,19.3585,19.3247,19.3382,31400.0
2005-09-22 15:00:00,28.66,28.66,28.62,28.62,58600.0,19.3517,19.3517,19.3247,19.3247,58600.0
2005-09-22 15:05:00,28.62,28.68,28.58,28.67,68400.0,19.3247,19.3652,19.2977,19.3585,68400.0
2005-09-22 15:10:00,28.68,28.7,28.64,28.65,54600.0,19.3652,19.3787,19.3382,19.345,54600.0
2005-09-22 15:15:00,28.66,28.68,28.62,28.64,82400.0,19.3517,19.3652,19.3247,19.3382,82400.0
2005-09-22 15:20:00,28.64,28.8,28.64,28.71,77700.0,19.3382,19.4462,19.3382,19.3855,77700.0
2005-09-22 15:25:00,28.71,28.86,28.7,28.84,98400.0,19.3855,19.4867,19.3787,19.4732,98400.0
2005-09-22 15:30:00,28.83,28.84,28.78,28.79,88900.0,19.4665,19.4732,19.4327,19.4395,88900.0
2005-09-22 15:35:00,28.79,28.8,28.75,28.78,80800.0,19.4395,19.4462,19.4125,19.4327,80800.0
2005-09-22 15:40:00,28.78,28.78,28.74,28.77,46800.0,19.4327,19.4327,19.4057,19.426,46800.0
2005-09-22 15:45:00,28.77,28.8,28.74,28.79,131900.0,19.426,19.4462,19.4057,19.4395,131900.0
2005-09-22 15:50:00,28.79,28.81,28.78,28.8,138600.0,19.4395,19.453,19.4327,19.4462,138600.0
2005-09-22 15:55:00,28.79,28.8,28.76,28.77,261500.0,19.4395,19.4462,19.4192,19.426,261500.0
2005-09-23 09:30:00,28.77,28.78,28.5,28.5,87800.0,19.426,19.4327,19.2437,19.2437,87800.0
2005-09-23 09:35:00,28.5,28.5,28.29,28.32,86100.0,19.2437,19.2437,19.1019,19.1221,86100.0
2005-09-23 09:40:00,28.32,28.33,28.06,28.14,91800.0,19.1221,19.1289,18.9466,19.0006,91800.0
2005-09-23 09:45:00,28.13,28.3,28.13,28.16,125400.0,18.9938,19.1086,18.9938,19.0141,125400.0
2005-09-23 09:50:00,28.16,28.27,28.08,28.19,87700.0,19.0141,19.0884,18.9601,19.0344,87700.0
2005-09-23 09:55:00,28.15,28.23,28.14,28.19,63500.0,19.0073,19.0614,19.0006,19.0344,63500.0
2005-09-23 10:00:00,28.21,28.3,28.21,28.28,155400.0,19.0479,19.1086,19.0479,19.0951,155400.0
2005-09-23 10:05:00,28.28,28.33,28.18,28.18,61900.0,19.0951,19.1289,19.0276,19.0276,61900.0
2005-09-23 10:10:00,28.19,28.26,28.11,28.14,111200.0,19.0344,19.0816,18.9803,19.0006,111200.0
2005-09-23 10:15:00,28.14,28.19,28.12,28.18,47500.0,19.0006,19.0344,18.9871,19.0276,47500.0
2005-09-23 10:20:00,28.18,28.28,28.17,28.26,81800.0,19.0276,19.0951,19.0208,19.0816,81800.0
2005-09-23 10:25:00,28.29,28.33,28.26,28.3,46800.0,19.1019,19.1289,19.0816,19.1086,46800.0
2005-09-23 10:30:00,28.31,28.31,28.2,28.2,63300.0,19.1154,19.1154,19.0411,19.0411,63300.0
2005-09-23 10:35:00,28.2,28.24,28.2,28.24,57900.0,19.0411,19.0681,19.0411,19.0681,57900.0
2005-09-23 10:40:00,28.24,28.33,28.24,28.3,24100.0,19.0681,19.1289,19.0681,19.1086,24100.0
2005-09-23 10:45:00,28.29,28.32,28.29,28.31,18900.0,19.1019,19.1221,19.1019,19.1154,18900.0
2005-09-23 10:50:00,28.31,28.32,28.3,28.31,29600.0,19.1154,19.1221,19.1086,19.1154,29600.0
2005-09-23 10:55:00,28.32,28.33,28.32,28.33,86800.0,19.1221,19.1289,19.1221,19.1289,86800.0
2005-09-23 11:00:00,28.33,28.35,28.32,28.34,72500.0,19.1289,19.1424,19.1221,19.1356,72500.0
2005-09-23 11:05:00,28.34,28.35,28.32,28.34,199200.0,19.1356,19.1424,19.1221,19.1356,199200.0
2005-09-23 11:10:00,28.34,28.54,28.33,28.54,67700.0,19.1356,19.2707,19.1289,19.2707,67700.0
2005-09-23 11:15:00,28.53,28.55,28.49,28.52,212800.0,19.2639,19.2774,19.2369,19.2572,212800.0
2005-09-23 11:20:00,28.52,28.53,28.49,28.51,48400.0,19.2572,19.2639,19.2369,19.2504,48400.0
2005-09-23 11:25:00,28.51,28.51,28.43,28.45,86600.0,19.2504,19.2504,19.1964,19.2099,86600.0
2005-09-23 11:30:00,28.43,28.47,28.4,28.47,78600.0,19.1964,19.2234,19.1761,19.2234,78600.0
2005-09-23 11:35:00,28.48,28.5,28.45,28.47,50600.0,19.2302,19.2437,19.2099,19.2234,50600.0
2005-09-23 11:40:00,28.47,28.49,28.47,28.49,26200.0,19.2234,19.2369,19.2234,19.2369,26200.0
2005-09-23 11:45:00,28.5,28.6,28.48,28.6,63100.0,19.2437,19.3112,19.2302,19.3112,63100.0
2005-09-23 11:50:00,28.6,28.64,28.6,28.62,27200.0,19.3112,19.3382,19.3112,19.3247,27200.0
2005-09-23 11:55:00,28.62,28.63,28.58,28.58,22000.0,19.3247,19.3314,19.2977,19.2977,22000.0
2005-09-23 12:00:00,28.59,28.6,28.55,28.56,20400.0,19.3044,19.3112,19.2774,19.2842,20400.0
2005-09-23 12:05:00,28.55,28.55,28.48,28.48,31500.0,19.2774,19.2774,19.2302,19.2302,31500.0
2005-09-23 12:10:00,28.48,28.54,28.46,28.54,25300.0,19.2302,19.2707,19.2167,19.2707,25300.0
2005-09-23 12:15:00,28.55,28.55,28.52,28.53,9200.0,19.2774,19.2774,19.2572,19.2639,9200.0
2005-09-23 12:20:00,28.53,28.54,28.53,28.54,31300.0,19.2639,19.2707,19.2639,19.2707,31300.0
2005-09-23 12:25:00,28.55,28.57,28.48,28.48,21000.0,19.2774,19.2909,19.2302,19.2302,21000.0
2005-09-23 12:30:00,28.49,28.5,28.48,28.49,19900.0,19.2369,19.2437,19.2302,19.2369,19900.0
2005-09-23 12:35:00,28.5,28.5,28.47,28.49,16800.0,19.2437,19.2437,19.2234,19.2369,16800.0
2005-09-23 12:40:00,28.49,28.5,28.48,28.49,11200.0,19.2369,19.2437,19.2302,19.2369,11200.0
2005-09-23 12:45:00,28.49,28.5,28.48,28.5,13200.0,19.2369,19.2437,19.2302,19.2437,13200.0
2005-09-23 12:50:00,28.5,28.5,28.46,28.47,28200.0,19.2437,19.2437,19.2167,19.2234,28200.0
2005-09-23 12:55:00,28.5,28.52,28.49,28.52,19700.0,19.2437,19.2572,19.2369,19.2572,19700.0
2005-09-23 13:00:00,28.52,28.55,28.48,28.55,74500.0,19.2572,19.2774,19.2302,19.2774,74500.0
2005-09-23 13:05:00,28.55,28.57,28.5,28.57,21300.0,19.2774,19.2909,19.2437,19.2909,21300.0
2005-09-23 13:10:00,28.57,28.57,28.51,28.52,22700.0,19.2909,19.2909,19.2504,19.2572,22700.0
2005-09-23 13:15:00,28.53,28.54,28.52,28.54,15000.0,19.2639,19.2707,19.2572,19.2707,15000.0
2005-09-23 13:20:00,28.54,28.56,28.54,28.56,8500.0,19.2707,19.2842,19.2707,19.2842,8500.0
2005-09-23 13:25:00,28.56,28.57,28.53,28.53,10000.0,19.2842,19.2909,19.2639,19.2639,10000.0
2005-09-23 13:30:00,28.52,28.55,28.52,28.55,16600.0,19.2572,19.2774,19.2572,19.2774,16600.0
2005-09-23 13:35:00,28.55,28.59,28.53,28.56,28000.0,19.2774,19.3044,19.2639,19.2842,28000.0
2005-09-23 13:40:00,28.55,28.67,28.55,28.62,45600.0,19.2774,19.3585,19.2774,19.3247,45600.0
2005-09-23 13:45:00,28.61,28.64,28.6,28.63,46700.0,19.3179,19.3382,19.3112,19.3314,46700.0
2005-09-23 13:50:00,28.63,28.75,28.63,28.73,35000.0,19.3314,19.4125,19.3314,19.399,35000.0
2005-09-23 13:55:00,28.73,28.77,28.72,28.74,49700.0,19.399,19.426,19.3922,19.4057,49700.0
2005-09-23 14:00:00,28.74,28.78,28.74,28.76,40100.0,19.4057,19.4327,19.4057,19.4192,40100.0
2005-09-23 14:05:00,28.77,28.78,28.75,28.76,19200.0,19.426,19.4327,19.4125,19.4192,19200.0
2005-09-23 14:10:00,28.76,28.77,28.72,28.74,22600.0,19.4192,19.426,19.3922,19.4057,22600.0
2005-09-23 14:15:00,28.75,28.75,28.69,28.69,30500.0,19.4125,19.4125,19.372,19.372,30500.0
2005-09-23 14:20:00,28.7,28.7,28.65,28.65,15500.0,19.3787,19.3787,19.345,19.345,15500.0
2005-09-23 14:25:00,28.65,28.65,28.57,28.58,31300.0,19.345,19.345,19.2909,19.2977,31300.0
2005-09-23 14:30:00,28.57,28.67,28.57,28.65,26500.0,19.2909,19.3585,19.2909,19.345,26500.0
2005-09-23 14:35:00,28.65,28.68,28.64,28.68,31300.0,19.345,19.3652,19.3382,19.3652,31300.0
2005-09-23 14:40:00,28.68,28.68,28.65,28.65,38100.0,19.3652,19.3652,19.345,19.345,38100.0
2005-09-23 14:45:00,28.66,28.66,28.61,28.61,21600.0,19.3517,19.3517,19.3179,19.3179,21600.0
2005-09-23 14:50:00,28.61,28.62,28.59,28.59,34800.0,19.3179,19.3247,19.3044,19.3044,34800.0
2005-09-23 14:55:00,28.59,28.61,28.59,28.61,35900.0,19.3044,19.3179,19.3044,19.3179,35900.0
2005-09-23 15:00:00,28.6,28.61,28.53,28.55,24700.0,19.3112,19.3179,19.2639,19.2774,24700.0
2005-09-23 15:05:00,28.55,28.55,28.51,28.51,13100.0,19.2774,19.2774,19.2504,19.2504,13100.0
2005-09-23 15:10:00,28.52,28.54,28.51,28.52,47600.0,19.2572,19.2707,19.2504,19.2572,47600.0
2005-09-23 15:15:00,28.51,28.53,28.5,28.52,40800.0,19.2504,19.2639,19.2437,19.2572,40800.0
2005-09-23 15:20:00,28.5,28.54,28.5,28.53,137800.0,19.2437,19.2707,19.2437,19.2639,137800.0
2005-09-23 15:25:00,28.51,28.53,28.51,28.52,19400.0,19.2504,19.2639,19.2504,19.2572,19400.0
2005-09-23 15:30:00,28.52,28.54,28.51,28.54,66800.0,19.2572,19.2707,19.2504,19.2707,66800.0
2005-09-23 15:35:00,28.53,28.54,28.5,28.51,40400.0,19.2639,19.2707,19.2437,19.2504,40400.0
2005-09-23 15:40:00,28.51,28.52,28.49,28.5,149100.0,19.2504,19.2572,19.2369,19.2437,149100.0
2005-09-23 15:45:00,28.5,28.52,28.48,28.5,54900.0,19.2437,19.2572,19.2302,19.2437,54900.0
2005-09-23 15:50:00,28.5,28.51,28.48,28.48,148900.0,19.2437,19.2504,19.2302,19.2302,148900.0
2005-09-23 15:55:00,28.49,28.53,28.48,28.5,198600.0,19.2369,19.2639,19.2302,19.2437,198600.0
2005-09-26 09:30:00,28.48,28.49,28.02,28.25,159600.0,19.2302,19.2369,18.9196,19.0749,159600.0
2005-09-26 09:35:00,28.25,28.43,28.22,28.42,122400.0,19.0749,19.1964,19.0546,19.1897,122400.0
2005-09-26 09:40:00,28.44,28.49,28.3,28.37,122200.0,19.2032,19.2369,19.1086,19.1559,122200.0
2005-09-26 09:45:00,28.37,28.48,28.35,28.35,132700.0,19.1559,19.2302,19.1424,19.1424,132700.0
2005-09-26 09:50:00,28.37,28.41,28.22,28.34,142500.0,19.1559,19.1829,19.0546,19.1356,142500.0
2005-09-26 09:55:00,28.34,28.34,28.18,28.26,85800.0,19.1356,19.1356,19.0276,19.0816,85800.0
2005-09-26 10:00:00,28.25,28.36,28.17,28.2,71800.0,19.0749,19.1491,19.0208,19.0411,71800.0
2005-09-26 10:05:00,28.15,28.2,28.1,28.12,76400.0,19.0073,19.0411,18.9736,18.9871,76400.0
2005-09-26 10:10:00,28.11,28.14,28.07,28.1,83800.0,18.9803,19.0006,18.9533,18.9736,83800.0
2005-09-26 10:15:00,28.12,28.19,28.07,28.13,101200.0,18.9871,19.0344,18.9533,18.9938,101200.0
2005-09-26 10:20:00,28.11,28.15,28.05,28.08,99200.0,18.9803,19.0073,18.9398,18.9601,99200.0
2005-09-26 10:25:00,28.09,28.23,28.08,28.21,83800.0,18.9668,19.0614,18.9601,19.0479,83800.0
2005-09-26 10:30:00,28.22,28.28,28.21,28.26,46200.0,19.0546,19.0951,19.0479,19.0816,46200.0
2005-09-26 10:35:00,28.28,28.29,28.07,28.1,52000.0,19.0951,19.1019,18.9533,18.9736,52000.0
2005-09-26 10:40:00,28.11,28.19,28.08,28.16,75300.0,18.9803,19.0344,18.9601,19.0141,75300.0
2005-09-26 10:45:00,28.16,28.18,28.09,28.1,36200.0,19.0141,19.0276,18.9668,18.9736,36200.0
2005-09-26 10:50:00,28.1,28.13,28.07,28.09,47100.0,18.9736,18.9938,18.9533,18.9668,47100.0
2005-09-26 10:55:00,28.09,28.09,28.03,28.04,55100.0,18.9668,18.9668,18.9263,18.9331,55100.0
2005-09-26 11:00:00,28.04,28.05,28.0,28.05,130300.0,18.9331,18.9398,18.9061,18.9398,130300.0
2005-09-26 11:05:00,28.04,28.08,28.02,28.04,40600.0,18.9331,18.9601,18.9196,18.9331,40600.0
2005-09-26 11:10:00,28.04,28.17,28.04,28.15,108400.0,18.9331,19.0208,18.9331,19.0073,108400.0
2005-09-26 11:15:00,28.14,28.17,28.11,28.11,79800.0,19.0006,19.0208,18.9803,18.9803,79800.0
2005-09-26 11:20:00,28.11,28.15,28.11,28.12,203500.0,18.9803,19.0073,18.9803,18.9871,203500.0
2005-09-26 11:25:00,28.12,28.14,28.02,28.02,45000.0,18.9871,19.0006,18.9196,18.9196,45000.0
2005-09-26 11:30:00,28.02,28.12,28.0,28.12,45200.0,18.9196,18.9871,18.9061,18.9871,45200.0
2005-09-26 11:35:00,28.12,28.13,28.07,28.07,62200.0,18.9871,18.9938,18.9533,18.9533,62200.0
2005-09-26 11:40:00,28.07,28.08,28.03,28.04,144900.0,18.9533,18.9601,18.9263,18.9331,144900.0
2005-09-26 11:45:00,28.06,28.11,28.05,28.07,68500.0,18.9466,18.9803,18.9398,18.9533,68500.0
2005-09-26 11:50:00,28.07,28.1,28.01,28.01,37800.0,18.9533,18.9736,18.9128,18.9128,37800.0
2005-09-26 11:55:00,28.02,28.03,28.0,28.0,38300.0,18.9196,18.9263,18.9061,18.9061,38300.0
2005-09-26 12:00:00,28.01,28.04,28.0,28.04,29100.0,18.9128,18.9331,18.9061,18.9331,29100.0
2005-09-26 12:05:00,28.03,28.08,28.02,28.05,40600.0,18.9263,18.9601,18.9196,18.9398,40600.0
2005-09-26 12:10:00,28.05,28.12,28.04,28.09,64500.0,18.9398,18.9871,18.9331,18.9668,64500.0
2005-09-26 12:15:00,28.09,28.1,28.07,28.07,41900.0,18.9668,18.9736,18.9533,18.9533,41900.0
2005-09-26 12:20:00,28.08,28.12,28.08,28.12,30000.0,18.9601,18.9871,18.9601,18.9871,30000.0
2005-09-26 12:25:00,28.12,28.14,28.1,28.1,46900.0,18.9871,19.0006,18.9736,18.9736,46900.0
2005-09-26 12:30:00,28.12,28.14,28.09,28.13,60200.0,18.9871,19.0006,18.9668,18.9938,60200.0
2005-09-26 12:35:00,28.13,28.14,28.11,28.12,20600.0,18.9938,19.0006,18.9803,18.9871,20600.0
2005-09-26 12:40:00,28.13,28.14,28.11,28.13,38100.0,18.9938,19.0006,18.9803,18.9938,38100.0
2005-09-26 12:45:00,28.14,28.16,28.13,28.15,66600.0,19.0006,19.0141,18.9938,19.0073,66600.0
2005-09-26 12:50:00,28.15,28.16,28.12,28.16,80500.0,19.0073,19.0141,18.9871,19.0141,80500.0
2005-09-26 12:55:00,28.16,28.22,28.16,28.22,29800.0,19.0141,19.0546,19.0141,19.0546,29800.0
2005-09-26 13:00:00,28.21,28.22,28.18,28.18,25300.0,19.0479,19.0546,19.0276,19.0276,25300.0
2005-09-26 13:05:00,28.18,28.18,28.13,28.15,81600.0,19.0276,19.0276,18.9938,19.0073,81600.0
2005-09-26 13:10:00,28.14,28.17,28.12,28.15,42700.0,19.0006,19.0208,18.9871,19.0073,42700.0
2005-09-26 13:15:00,28.14,28.15,28.1,28.12,65700.0,19.0006,19.0073,18.9736,18.9871,65700.0
2005-09-26 13:20:00,28.12,28.14,28.07,28.09,68000.0,18.9871,19.0006,18.9533,18.9668,68000.0
2005-09-26 13:25:00,28.1,28.11,28.1,28.1,6100.0,18.9736,18.9803,18.9736,18.9736,6100.0
2005-09-26 13:30:00,28.1,28.15,28.1,28.11,64900.0,18.9736,19.0073,18.9736,18.9803,64900.0
2005-09-26 13:35:00,28.11,28.12,28.1,28.11,32100.0,18.9803,18.9871,18.9736,18.9803,32100.0
2005-09-26 13:40:00,28.1,28.11,28.03,28.03,48000.0,18.9736,18.9803,18.9263,18.9263,48000.0
2005-09-26 13:45:00,28.04,28.06,28.02,28.04,31100.0,18.9331,18.9466,18.9196,18.9331,31100.0
2005-09-26 13:50:00,28.06,28.08,28.04,28.06,31000.0,18.9466,18.9601,18.9331,18.9466,31000.0
2005-09-26 13:55:00,28.05,28.13,28.04,28.12,70500.0,18.9398,18.9938,18.9331,18.9871,70500.0
2005-09-26 14:00:00,28.12,28.14,28.06,28.07,36700.0,18.9871,19.0006,18.9466,18.9533,36700.0
2005-09-26 14:05:00,28.08,28.09,28.07,28.08,15700.0,18.9601,18.9668,18.9533,18.9601,15700.0
2005-09-26 14:10:00,28.09,28.1,28.01,28.01,44400.0,18.9668,18.9736,18.9128,18.9128,44400.0
2005-09-26 14:15:00,28.01,28.02,27.94,27.94,107500.0,18.9128,18.9196,18.8655,18.8655,107500.0
2005-09-26 14:20:00,27.95,28.05,27.93,28.01,54400.0,18.8723,18.9398,18.8588,18.9128,54400.0
2005-09-26 14:25:00,28.03,28.08,28.03,28.05,32700.0,18.9263,18.9601,18.9263,18.9398,32700.0
2005-09-26 14:30:00,28.05,28.07,28.0,28.02,54600.0,18.9398,18.9533,18.9061,18.9196,54600.0
2005-09-26 14:35:00,28.03,28.09,28.02,28.07,44200.0,18.9263,18.9668,18.9196,18.9533,44200.0
2005-09-26 14:40:00,28.08,28.1,28.05,28.05,44100.0,18.9601,18.9736,18.9398,18.9398,44100.0
2005-09-26 14:45:00,28.05,28.09,28.05,28.07,45200.0,18.9398,18.9668,18.9398,18.9533,45200.0
2005-09-26 14:50:00,28.08,28.1,28.06,28.09,45600.0,18.9601,18.9736,18.9466,18.9668,45600.0
2005-09-26 14:55:00,28.09,28.09,28.04,28.05,26400.0,18.9668,18.9668,18.9331,18.9398,26400.0
2005-09-26 15:00:00,28.06,28.1,28.05,28.09,46500.0,18.9466,18.9736,18.9398,18.9668,46500.0
2005-09-26 15:05:00,28.1,28.15,28.09,28.15,44900.0,18.9736,19.0073,18.9668,19.0073,44900.0
2005-09-26 15:10:00,28.15,28.23,28.15,28.22,58300.0,19.0073,19.0614,19.0073,19.0546,58300.0
2005-09-26 15:15:00,28.22,28.25,28.21,28.25,70800.0,19.0546,19.0749,19.0479,19.0749,70800.0
2005-09-26 15:20:00,28.25,28.27,28.24,28.25,65900.0,19.0749,19.0884,19.0681,19.0749,65900.0
2005-09-26 15:25:00,28.25,28.27,28.24,28.27,149900.0,19.0749,19.0884,19.0681,19.0884,149900.0
2005-09-26 15:30:00,28.26,28.32,28.26,28.31,91300.0,19.0816,19.1221,19.0816,19.1154,91300.0
2005-09-26 15:35:00,28.32,28.32,28.3,28.31,74400.0,19.1221,19.1221,19.1086,19.1154,74400.0
2005-09-26 15:40:00,28.31,28.31,28.3,28.31,71000.0,19.1154,19.1154,19.1086,19.1154,71000.0
2005-09-26 15:45:00,28.31,28.32,28.28,28.28,179700.0,19.1154,19.1221,19.0951,19.0951,179700.0
2005-09-26 15:50:00,28.29,28.29,28.28,28.29,95700.0,19.1019,19.1019,19.0951,19.1019,95700.0
2005-09-26 15:55:00,28.28,28.3,28.08,28.25,230200.0,19.0951,19.1086,18.9601,19.0749,230200.0
2005-09-27 09:30:00,28.45,28.59,28.45,28.59,199500.0,19.2099,19.3044,19.2099,19.3044,199500.0
2005-09-27 09:35:00,28.59,28.61,28.55,28.58,187300.0,19.3044,19.3179,19.2774,19.2977,187300.0
2005-09-27 09:40:00,28.59,28.59,28.4,28.4,137500.0,19.3044,19.3044,19.1761,19.1761,137500.0
2005-09-27 09:45:00,28.4,28.43,28.31,28.4,83800.0,19.1761,19.1964,19.1154,19.1761,83800.0
2005-09-27 09:50:00,28.4,28.4,28.36,28.37,45500.0,19.1761,19.1761,19.1491,19.1559,45500.0
2005-09-27 09:55:00,28.37,28.39,28.26,28.28,106700.0,19.1559,19.1694,19.0816,19.0951,106700.0
2005-09-27 10:00:00,28.28,28.28,28.05,28.1,200500.0,19.0951,19.0951,18.9398,18.9736,200500.0
2005-09-27 10:05:00,28.1,28.2,28.1,28.15,99500.0,18.9736,19.0411,18.9736,19.0073,99500.0
2005-09-27 10:10:00,28.15,28.2,28.12,28.19,80000.0,19.0073,19.0411,18.9871,19.0344,80000.0
2005-09-27 10:15:00,28.18,28.3,28.17,28.3,43600.0,19.0276,19.1086,19.0208,19.1086,43600.0
2005-09-27 10:20:00,28.29,28.35,28.24,28.26,69500.0,19.1019,19.1424,19.0681,19.0816,69500.0
2005-09-27 10:25:00,28.26,28.36,28.25,28.34,55200.0,19.0816,19.1491,19.0749,19.1356,55200.0
2005-09-27 10:30:00,28.35,28.39,28.35,28.38,54600.0,19.1424,19.1694,19.1424,19.1626,54600.0
2005-09-27 10:35:00,28.38,28.38,28.33,28.33,24700.0,19.1626,19.1626,19.1289,19.1289,24700.0
2005-09-27 10:40:00,28.33,28.33,28.25,28.28,163300.0,19.1289,19.1289,19.0749,19.0951,163300.0
2005-09-27 10:45:00,28.28,28.29,28.23,28.28,41000.0,19.0951,19.1019,19.0614,19.0951,41000.0
2005-09-27 10:50:00,28.28,28.32,28.25,28.32,22200.0,19.0951,19.1221,19.0749,19.1221,22200.0
2005-09-27 10:55:00,28.32,28.4,28.31,28.36,46500.0,19.1221,19.1761,19.1154,19.1491,46500.0
2005-09-27 11:00:00,28.37,28.37,28.28,28.29,74000.0,19.1559,19.1559,19.0951,19.1019,74000.0
2005-09-27 11:05:00,28.28,28.31,28.26,28.31,70000.0,19.0951,19.1154,19.0816,19.1154,70000.0
2005-09-27 11:10:00,28.32,28.36,28.32,28.35,45500.0,19.1221,19.1491,19.1221,19.1424,45500.0
2005-09-27 11:15:00,28.35,28.39,28.35,28.37,26200.0,19.1424,19.1694,19.1424,19.1559,26200.0
2005-09-27 11:20:00,28.38,28.41,28.37,28.41,146000.0,19.1626,19.1829,19.1559,19.1829,146000.0
2005-09-27 11:25:00,28.41,28.44,28.4,28.4,29200.0,19.1829,19.2032,19.1761,19.1761,29200.0
2005-09-27 11:30:00,28.41,28.41,28.36,28.37,35100.0,19.1829,19.1829,19.1491,19.1559,35100.0
2005-09-27 11:35:00,28.37,28.37,28.32,28.32,18500.0,19.1559,19.1559,19.1221,19.1221,18500.0
2005-09-27 11:40:00,28.32,28.36,28.3,28.31,60400.0,19.1221,19.1491,19.1086,19.1154,60400.0
2005-09-27 11:45:00,28.32,28.34,28.31,28.33,21600.0,19.1221,19.1356,19.1154,19.1289,21600.0
2005-09-27 11:50:00,28.32,28.33,28.3,28.32,171700.0,19.1221,19.1289,19.1086,19.1221,171700.0
2005-09-27 11:55:00,28.3,28.32,28.3,28.32,28400.0,19.1086,19.1221,19.1086,19.1221,28400.0
2005-09-27 12:00:00,28.32,28.35,28.31,28.34,40700.0,19.1221,19.1424,19.1154,19.1356,40700.0
2005-09-27 12:05:00,28.34,28.36,28.34,28.35,37600.0,19.1356,19.1491,19.1356,19.1424,37600.0
2005-09-27 12:10:00,28.35,28.38,28.33,28.34,21500.0,19.1424,19.1626,19.1289,19.1356,21500.0
2005-09-27 12:15:00,28.35,28.37,28.34,28.37,14200.0,19.1424,19.1559,19.1356,19.1559,14200.0
2005-09-27 12:20:00,28.36,28.38,28.35,28.35,19800.0,19.1491,19.1626,19.1424,19.1424,19800.0
2005-09-27 12:25:00,28.35,28.37,28.34,28.36,12900.0,19.1424,19.1559,19.1356,19.1491,12900.0
2005-09-27 12:30:00,28.36,28.36,28.34,28.34,31800.0,19.1491,19.1491,19.1356,19.1356,31800.0
2005-09-27 12:35:00,28.34,28.34,28.29,28.33,36100.0,19.1356,19.1356,19.1019,19.1289,36100.0
2005-09-27 12:40:00,28.33,28.35,28.31,28.32,29000.0,19.1289,19.1424,19.1154,19.1221,29000.0
2005-09-27 12:45:00,28.32,28.38,28.31,28.38,71600.0,19.1221,19.1626,19.1154,19.1626,71600.0
2005-09-27 12:50:00,28.38,28.39,28.36,28.37,31800.0,19.1626,19.1694,19.1491,19.1559,31800.0
2005-09-27 12:55:00,28.37,28.4,28.36,28.36,28900.0,19.1559,19.1761,19.1491,19.1491,28900.0
2005-09-27 13:00:00,28.36,28.37,28.35,28.35,44100.0,19.1491,19.1559,19.1424,19.1424,44100.0
2005-09-27 13:05:00,28.35,28.37,28.35,28.35,26100.0,19.1424,19.1559,19.1424,19.1424,26100.0
2005-09-27 13:10:00,28.35,28.35,28.29,28.31,50600.0,19.1424,19.1424,19.1019,19.1154,50600.0
2005-09-27 13:15:00,28.31,28.35,28.31,28.33,15400.0,19.1154,19.1424,19.1154,19.1289,15400.0
2005-09-27 13:20:00,28.33,28.34,28.27,28.29,27900.0,19.1289,19.1356,19.0884,19.1019,27900.0
2005-09-27 13:25:00,28.29,28.31,28.25,28.3,40300.0,19.1019,19.1154,19.0749,19.1086,40300.0
2005-09-27 13:30:00,28.31,28.33,28.3,28.31,23300.0,19.1154,19.1289,19.1086,19.1154,23300.0
2005-09-27 13:35:00,28.31,28.36,28.3,28.36,44200.0,19.1154,19.1491,19.1086,19.1491,44200.0
2005-09-27 13:40:00,28.36,28.36,28.34,28.35,20100.0,19.1491,19.1491,19.1356,19.1424,20100.0
2005-09-27 13:45:00,28.34,28.35,28.33,28.33,12700.0,19.1356,19.1424,19.1289,19.1289,12700.0
2005-09-27 13:50:00,28.33,28.39,28.32,28.37,20600.0,19.1289,19.1694,19.1221,19.1559,20600.0
2005-09-27 13:55:00,28.38,28.44,28.38,28.42,33800.0,19.1626,19.2032,19.1626,19.1897,33800.0
2005-09-27 14:00:00,28.41,28.46,28.41,28.44,22000.0,19.1829,19.2167,19.1829,19.2032,22000.0
2005-09-27 14:05:00,28.45,28.47,28.43,28.44,52400.0,19.2099,19.2234,19.1964,19.2032,52400.0
2005-09-27 14:10:00,28.45,28.45,28.37,28.38,50000.0,19.2099,19.2099,19.1559,19.1626,50000.0
2005-09-27 14:15:00,28.37,28.38,28.32,28.33,47300.0,19.1559,19.1626,19.1221,19.1289,47300.0
2005-09-27 14:20:00,28.32,28.33,28.3,28.3,26900.0,19.1221,19.1289,19.1086,19.1086,26900.0
2005-09-27 14:25:00,28.31,28.32,28.3,28.31,30000.0,19.1154,19.1221,19.1086,19.1154,30000.0
2005-09-27 14:30:00,28.32,28.37,28.31,28.37,27800.0,19.1221,19.1559,19.1154,19.1559,27800.0
2005-09-27 14:35:00,28.37,28.37,28.35,28.36,26000.0,19.1559,19.1559,19.1424,19.1491,26000.0
2005-09-27 14:40:00,28.36,28.39,28.35,28.37,43700.0,19.1491,19.1694,19.1424,19.1559,43700.0
2005-09-27 14:45:00,28.37,28.45,28.35,28.44,42200.0,19.1559,19.2099,19.1424,19.2032,42200.0
2005-09-27 14:50:00,28.44,28.44,28.39,28.43,51900.0,19.2032,19.2032,19.1694,19.1964,51900.0
2005-09-27 14:55:00,28.43,28.49,28.41,28.47,70100.0,19.1964,19.2369,19.1829,19.2234,70100.0
2005-09-27 15:00:00,28.47,28.59,28.47,28.54,84000.0,19.2234,19.3044,19.2234,19.2707,84000.0
2005-09-27 15:05:00,28.54,28.54,28.48,28.51,69800.0,19.2707,19.2707,19.2302,19.2504,69800.0
2005-09-27 15:10:00,28.51,28.62,28.5,28.59,105000.0,19.2504,19.3247,19.2437,19.3044,105000.0
2005-09-27 15:15:00,28.59,28.63,28.58,28.63,62600.0,19.3044,19.3314,19.2977,19.3314,62600.0
2005-09-27 15:20:00,28.63,28.68,28.62,28.66,86800.0,19.3314,19.3652,19.3247,19.3517,86800.0
2005-09-27 15:25:00,28.65,28.73,28.65,28.72,75800.0,19.345,19.399,19.345,19.3922,75800.0
2005-09-27 15:30:00,28.72,28.73,28.64,28.68,150300.0,19.3922,19.399,19.3382,19.3652,150300.0
2005-09-27 15:35:00,28.68,28.68,28.6,28.62,107400.0,19.3652,19.3652,19.3112,19.3247,107400.0
2005-09-27 15:40:00,28.62,28.73,28.61,28.65,110600.0,19.3247,19.399,19.3179,19.345,110600.0
2005-09-27 15:45:00,28.65,28.73,28.65,28.67,114400.0,19.345,19.399,19.345,19.3585,114400.0
2005-09-27 15:50:00,28.67,28.68,28.65,28.65,53600.0,19.3585,19.3652,19.345,19.345,53600.0
2005-09-27 15:55:00,28.65,28.73,28.6,28.6,101600.0,19.345,19.399,19.3112,19.3112,101600.0
2005-09-28 09:30:00,28.75,28.95,28.72,28.77,144800.0,19.4125,19.5475,19.3922,19.426,144800.0
2005-09-28 09:35:00,28.75,28.9,28.75,28.9,65300.0,19.4125,19.5138,19.4125,19.5138,65300.0
2005-09-28 09:40:00,28.95,28.95,28.82,28.89,112500.0,19.5475,19.5475,19.4597,19.507,112500.0
2005-09-28 09:45:00,28.89,28.93,28.8,28.89,60500.0,19.507,19.534,19.4462,19.507,60500.0
2005-09-28 09:50:00,28.87,28.96,28.87,28.96,38200.0,19.4935,19.5543,19.4935,19.5543,38200.0
2005-09-28 09:55:00,28.96,29.02,28.95,28.95,55000.0,19.5543,19.5948,19.5475,19.5475,55000.0
2005-09-28 10:00:00,28.95,29.0,28.92,28.98,28900.0,19.5475,19.5813,19.5273,19.5678,28900.0
2005-09-28 10:05:00,28.96,29.02,28.95,29.0,36600.0,19.5543,19.5948,19.5475,19.5813,36600.0
2005-09-28 10:10:00,29.0,29.01,28.99,29.0,33300.0,19.5813,19.588,19.5745,19.5813,33300.0
2005-09-28 10:15:00,29.0,29.04,28.99,29.04,29700.0,19.5813,19.6083,19.5745,19.6083,29700.0
2005-09-28 10:20:00,29.04,29.09,29.04,29.05,60200.0,19.6083,19.642,19.6083,19.615,60200.0
2005-09-28 10:25:00,29.05,29.05,28.96,28.97,63500.0,19.615,19.615,19.5543,19.561,63500.0
2005-09-28 10:30:00,28.97,29.07,28.97,29.0,96400.0,19.561,19.6285,19.561,19.5813,96400.0
2005-09-28 10:35:00,29.0,29.04,29.0,29.02,28700.0,19.5813,19.6083,19.5813,19.5948,28700.0
2005-09-28 10:40:00,29.02,29.08,29.02,29.07,50300.0,19.5948,19.6353,19.5948,19.6285,50300.0
2005-09-28 10:45:00,29.06,29.1,29.06,29.09,33400.0,19.6218,19.6488,19.6218,19.642,33400.0
2005-09-28 10:50:00,29.1,29.14,29.09,29.11,97700.0,19.6488,19.6758,19.642,19.6556,97700.0
2005-09-28 10:55:00,29.1,29.1,29.02,29.02,17500.0,19.6488,19.6488,19.5948,19.5948,17500.0
2005-09-28 11:00:00,29.03,29.06,29.01,29.01,52400.0,19.6015,19.6218,19.588,19.588,52400.0
2005-09-28 11:05:00,29.01,29.01,29.0,29.01,21100.0,19.588,19.588,19.5813,19.588,21100.0
2005-09-28 11:10:00,29.0,29.01,28.98,29.01,82600.0,19.5813,19.588,19.5678,19.588,82600.0
2005-09-28 11:15:00,29.01,29.02,28.99,29.0,20100.0,19.588,19.5948,19.5745,19.5813,20100.0
2005-09-28 11:20:00,29.0,29.01,29.0,29.0,26300.0,19.5813,19.588,19.5813,19.5813,26300.0
2005-09-28 11:25:00,29.0,29.02,28.99,29.0,59100.0,19.5813,19.5948,19.5745,19.5813,59100.0
2005-09-28 11:30:00,29.0,29.0,28.94,28.95,15500.0,19.5813,19.5813,19.5408,19.5475,15500.0
2005-09-28 11:35:00,28.95,28.95,28.91,28.91,37700.0,19.5475,19.5475,19.5205,19.5205,37700.0
2005-09-28 11:40:00,28.91,28.91,28.8,28.84,26700.0,19.5205,19.5205,19.4462,19.4732,26700.0
2005-09-28 11:45:00,28.82,28.86,28.82,28.85,65700.0,19.4597,19.4867,19.4597,19.48,65700.0
2005-09-28 11:50:00,28.85,28.87,28.85,28.86,49700.0,19.48,19.4935,19.48,19.4867,49700.0
2005-09-28 11:55:00,28.87,28.87,28.85,28.85,25000.0,19.4935,19.4935,19.48,19.48,25000.0
2005-09-28 12:00:00,28.85,28.86,28.8,28.8,142900.0,19.48,19.4867,19.4462,19.4462,142900.0
2005-09-28 12:05:00,28.8,28.8,28.71,28.74,72000.0,19.4462,19.4462,19.3855,19.4057,72000.0
2005-09-28 12:10:00,28.73,28.73,28.58,28.58,64400.0,19.399,19.399,19.2977,19.2977,64400.0
2005-09-28 12:15:00,28.59,28.59,28.55,28.58,47500.0,19.3044,19.3044,19.2774,19.2977,47500.0
2005-09-28 12:20:00,28.59,28.63,28.57,28.6,35200.0,19.3044,19.3314,19.2909,19.3112,35200.0
2005-09-28 12:25:00,28.59,28.6,28.57,28.59,27300.0,19.3044,19.3112,19.2909,19.3044,27300.0
2005-09-28 12:30:00,28.59,28.59,28.57,28.58,11400.0,19.3044,19.3044,19.2909,19.2977,11400.0
2005-09-28 12:35:00,28.58,28.61,28.58,28.61,24000.0,19.2977,19.3179,19.2977,19.3179,24000.0
2005-09-28 12:40:00,28.61,28.65,28.6,28.65,39400.0,19.3179,19.345,19.3112,19.345,39400.0
2005-09-28 12:45:00,28.64,28.68,28.64,28.67,48100.0,19.3382,19.3652,19.3382,19.3585,48100.0
2005-09-28 12:50:00,28.68,28.7,28.66,28.7,38800.0,19.3652,19.3787,19.3517,19.3787,38800.0
2005-09-28 12:55:00,28.7,28.71,28.66,28.67,44800.0,19.3787,19.3855,19.3517,19.3585,44800.0
2005-09-28 13:00:00,28.67,28.67,28.65,28.67,33900.0,19.3585,19.3585,19.345,19.3585,33900.0
2005-09-28 13:05:00,28.68,28.72,28.67,28.7,17400.0,19.3652,19.3922,19.3585,19.3787,17400.0
2005-09-28 13:10:00,28.7,28.73,28.7,28.72,24900.0,19.3787,19.399,19.3787,19.3922,24900.0
2005-09-28 13:15:00,28.73,28.75,28.71,28.72,26200.0,19.399,19.4125,19.3855,19.3922,26200.0
2005-09-28 13:20:00,28.72,28.74,28.71,28.73,30000.0,19.3922,19.4057,19.3855,19.399,30000.0
2005-09-28 13:25:00,28.73,28.74,28.7,28.71,26400.0,19.399,19.4057,19.3787,19.3855,26400.0
2005-09-28 13:30:00,28.7,28.71,28.66,28.67,53700.0,19.3787,19.3855,19.3517,19.3585,53700.0
2005-09-28 13:35:00,28.66,28.71,28.65,28.7,72300.0,19.3517,19.3855,19.345,19.3787,72300.0
2005-09-28 13:40:00,28.7,28.73,28.66,28.68,46100.0,19.3787,19.399,19.3517,19.3652,46100.0
2005-09-28 13:45:00,28.68,28.68,28.62,28.63,32000.0,19.3652,19.3652,19.3247,19.3314,32000.0
2005-09-28 13:50:00,28.64,28.68,28.63,28.68,32800.0,19.3382,19.3652,19.3314,19.3652,32800.0
2005-09-28 13:55:00,28.66,28.69,28.66,28.68,32400.0,19.3517,19.372,19.3517,19.3652,32400.0
2005-09-28 14:00:00,28.67,28.69,28.65,28.67,18500.0,19.3585,19.372,19.345,19.3585,18500.0
2005-09-28 14:05:00,28.67,28.68,28.65,28.65,16800.0,19.3585,19.3652,19.345,19.345,16800.0
2005-09-28 14:10:00,28.65,28.71,28.65,28.7,33800.0,19.345,19.3855,19.345,19.3787,33800.0
2005-09-28 14:15:00,28.69,28.69,28.65,28.65,14600.0,19.372,19.372,19.345,19.345,14600.0
2005-09-28 14:20:00,28.65,28.69,28.65,28.68,33200.0,19.345,19.372,19.345,19.3652,33200.0
2005-09-28 14:25:00,28.68,28.79,28.68,28.78,29100.0,19.3652,19.4395,19.3652,19.4327,29100.0
2005-09-28 14:30:00,28.78,28.83,28.75,28.75,29000.0,19.4327,19.4665,19.4125,19.4125,29000.0
2005-09-28 14:35:00,28.74,28.74,28.69,28.69,36800.0,19.4057,19.4057,19.372,19.372,36800.0
2005-09-28 14:40:00,28.68,28.69,28.66,28.66,69700.0,19.3652,19.372,19.3517,19.3517,69700.0
2005-09-28 14:45:00,28.66,28.66,28.58,28.6,38900.0,19.3517,19.3517,19.2977,19.3112,38900.0
2005-09-28 14:50:00,28.59,28.61,28.58,28.61,23800.0,19.3044,19.3179,19.2977,19.3179,23800.0
2005-09-28 14:55:00,28.6,28.64,28.6,28.64,33100.0,19.3112,19.3382,19.3112,19.3382,33100.0
2005-09-28 15:00:00,28.63,28.68,28.61,28.63,31100.0,19.3314,19.3652,19.3179,19.3314,31100.0
2005-09-28 15:05:00,28.62,28.65,28.62,28.65,24400.0,19.3247,19.345,19.3247,19.345,24400.0
2005-09-28 15:10:00,28.65,28.66,28.64,28.64,17500.0,19.345,19.3517,19.3382,19.3382,17500.0
2005-09-28 15:15:00,28.63,28.65,28.62,28.63,30000.0,19.3314,19.345,19.3247,19.3314,30000.0
2005-09-28 15:20:00,28.63,28.64,28.6,28.6,35900.0,19.3314,19.3382,19.3112,19.3112,35900.0
2005-09-28 15:25:00,28.6,28.6,28.58,28.58,16600.0,19.3112,19.3112,19.2977,19.2977,16600.0
2005-09-28 15:30:00,28.57,28.57,28.56,28.57,71800.0,19.2909,19.2909,19.2842,19.2909,71800.0
2005-09-28 15:35:00,28.56,28.56,28.5,28.51,51700.0,19.2842,19.2842,19.2437,19.2504,51700.0
2005-09-28 15:40:00,28.51,28.52,28.48,28.5,64500.0,19.2504,19.2572,19.2302,19.2437,64500.0
2005-09-28 15:45:00,28.51,28.55,28.5,28.5,68400.0,19.2504,19.2774,19.2437,19.2437,68400.0
2005-09-28 15:50:00,28.5,28.53,28.5,28.51,47600.0,19.2437,19.2639,19.2437,19.2504,47600.0
2005-09-28 15:55:00,28.51,28.52,28.5,28.51,59300.0,19.2504,19.2572,19.2437,19.2504,59300.0
2005-09-29 09:30:00,28.4,28.41,28.36,28.41,101500.0,19.1761,19.1829,19.1491,19.1829,101500.0
2005-09-29 09:35:00,28.4,28.41,28.11,28.22,36800.0,19.1761,19.1829,18.9803,19.0546,36800.0
2005-09-29 09:40:00,28.22,28.25,28.11,28.19,42300.0,19.0546,19.0749,18.9803,19.0344,42300.0
2005-09-29 09:45:00,28.21,28.23,28.07,28.09,51500.0,19.0479,19.0614,18.9533,18.9668,51500.0
2005-09-29 09:50:00,28.11,28.2,28.05,28.13,47700.0,18.9803,19.0411,18.9398,18.9938,47700.0
2005-09-29 09:55:00,28.13,28.2,28.1,28.19,33100.0,18.9938,19.0411,18.9736,19.0344,33100.0
2005-09-29 10:00:00,28.16,28.22,28.15,28.2,94100.0,19.0141,19.0546,19.0073,19.0411,94100.0
2005-09-29 10:05:00,28.2,28.2,28.1,28.12,53400.0,19.0411,19.0411,18.9736,18.9871,53400.0
2005-09-29 10:10:00,28.11,28.11,28.05,28.07,51400.0,18.9803,18.9803,18.9398,18.9533,51400.0
2005-09-29 10:15:00,28.08,28.18,28.06,28.18,100600.0,18.9601,19.0276,18.9466,19.0276,100600.0
2005-09-29 10:20:00,28.15,28.19,28.15,28.18,60100.0,19.0073,19.0344,19.0073,19.0276,60100.0
2005-09-29 10:25:00,28.19,28.38,28.19,28.34,55200.0,19.0344,19.1626,19.0344,19.1356,55200.0
2005-09-29 10:30:00,28.33,28.33,28.23,28.29,70900.0,19.1289,19.1289,19.0614,19.1019,70900.0
2005-09-29 10:35:00,28.29,28.38,28.29,28.34,22900.0,19.1019,19.1626,19.1019,19.1356,22900.0
2005-09-29 10:40:00,28.33,28.33,28.29,28.3,9800.0,19.1289,19.1289,19.1019,19.1086,9800.0
2005-09-29 10:45:00,28.3,28.32,28.24,28.24,26100.0,19.1086,19.1221,19.0681,19.0681,26100.0
2005-09-29 10:50:00,28.24,28.27,28.22,28.25,12100.0,19.0681,19.0884,19.0546,19.0749,12100.0
2005-09-29 10:55:00,28.24,28.24,28.11,28.13,32000.0,19.0681,19.0681,18.9803,18.9938,32000.0
2005-09-29 11:00:00,28.13,28.18,28.12,28.18,57700.0,18.9938,19.0276,18.9871,19.0276,57700.0
2005-09-29 11:05:00,28.19,28.23,28.07,28.08,48200.0,19.0344,19.0614,18.9533,18.9601,48200.0
2005-09-29 11:10:00,28.08,28.17,28.08,28.16,14600.0,18.9601,19.0208,18.9601,19.0141,14600.0
2005-09-29 11:15:00,28.16,28.17,28.11,28.17,21600.0,19.0141,19.0208,18.9803,19.0208,21600.0
2005-09-29 11:20:00,28.18,28.2,28.14,28.18,24000.0,19.0276,19.0411,19.0006,19.0276,24000.0
2005-09-29 11:25:00,28.19,28.21,28.15,28.15,17400.0,19.0344,19.0479,19.0073,19.0073,17400.0
2005-09-29 11:30:00,28.15,28.17,28.15,28.16,15800.0,19.0073,19.0208,19.0073,19.0141,15800.0
2005-09-29 11:35:00,28.17,28.2,28.17,28.2,19400.0,19.0208,19.0411,19.0208,19.0411,19400.0
2005-09-29 11:40:00,28.2,28.26,28.2,28.25,57700.0,19.0411,19.0816,19.0411,19.0749,57700.0
2005-09-29 11:45:00,28.25,28.34,28.25,28.34,18200.0,19.0749,19.1356,19.0749,19.1356,18200.0
2005-09-29 11:50:00,28.34,28.6,28.31,28.52,87900.0,19.1356,19.3112,19.1154,19.2572,87900.0
2005-09-29 11:55:00,28.52,28.55,28.41,28.45,26000.0,19.2572,19.2774,19.1829,19.2099,26000.0
2005-09-29 12:00:00,28.45,28.5,28.41,28.45,19700.0,19.2099,19.2437,19.1829,19.2099,19700.0
2005-09-29 12:05:00,28.42,28.48,28.4,28.42,19000.0,19.1897,19.2302,19.1761,19.1897,19000.0
2005-09-29 12:10:00,28.42,28.43,28.36,28.37,10500.0,19.1897,19.1964,19.1491,19.1559,10500.0
2005-09-29 12:15:00,28.37,28.38,28.35,28.35,7200.0,19.1559,19.1626,19.1424,19.1424,7200.0
2005-09-29 12:20:00,28.36,28.38,28.33,28.33,37300.0,19.1491,19.1626,19.1289,19.1289,37300.0
2005-09-29 12:25:00,28.33,28.37,28.32,28.33,6300.0,19.1289,19.1559,19.1221,19.1289,6300.0
2005-09-29 12:30:00,28.33,28.34,28.28,28.3,11700.0,19.1289,19.1356,19.0951,19.1086,11700.0
2005-09-29 12:35:00,28.3,28.34,28.29,28.34,9200.0,19.1086,19.1356,19.1019,19.1356,9200.0
2005-09-29 12:40:00,28.33,28.38,28.33,28.37,16500.0,19.1289,19.1626,19.1289,19.1559,16500.0
2005-09-29 12:45:00,28.38,28.4,28.38,28.4,10300.0,19.1626,19.1761,19.1626,19.1761,10300.0
2005-09-29 12:50:00,28.39,28.4,28.39,28.39,5500.0,19.1694,19.1761,19.1694,19.1694,5500.0
2005-09-29 12:55:00,28.4,28.44,28.4,28.41,9100.0,19.1761,19.2032,19.1761,19.1829,9100.0
2005-09-29 13:00:00,28.41,28.44,28.4,28.42,45500.0,19.1829,19.2032,19.1761,19.1897,45500.0
2005-09-29 13:05:00,28.43,28.43,28.39,28.39,11500.0,19.1964,19.1964,19.1694,19.1694,11500.0
2005-09-29 13:10:00,28.39,28.41,28.37,28.41,12800.0,19.1694,19.1829,19.1559,19.1829,12800.0
2005-09-29 13:15:00,28.41,28.5,28.41,28.48,38600.0,19.1829,19.2437,19.1829,19.2302,38600.0
2005-09-29 13:20:00,28.48,28.52,28.48,28.49,36800.0,19.2302,19.2572,19.2302,19.2369,36800.0
2005-09-29 13:25:00,28.49,28.53,28.48,28.53,30900.0,19.2369,19.2639,19.2302,19.2639,30900.0
2005-09-29 13:30:00,28.54,28.69,28.54,28.65,33700.0,19.2707,19.372,19.2707,19.345,33700.0
2005-09-29 13:35:00,28.65,28.67,28.64,28.67,38300.0,19.345,19.3585,19.3382,19.3585,38300.0
2005-09-29 13:40:00,28.68,28.69,28.66,28.68,12100.0,19.3652,19.372,19.3517,19.3652,12100.0
2005-09-29 13:45:00,28.67,28.72,28.65,28.7,32100.0,19.3585,19.3922,19.345,19.3787,32100.0
2005-09-29 13:50:00,28.7,28.72,28.68,28.71,17300.0,19.3787,19.3922,19.3652,19.3855,17300.0
2005-09-29 13:55:00,28.69,28.69,28.63,28.66,15900.0,19.372,19.372,19.3314,19.3517,15900.0
2005-09-29 14:00:00,28.66,28.77,28.65,28.76,38100.0,19.3517,19.426,19.345,19.4192,38100.0
2005-09-29 14:05:00,28.76,28.84,28.76,28.84,28800.0,19.4192,19.4732,19.4192,19.4732,28800.0
2005-09-29 14:10:00,28.83,28.86,28.82,28.84,42100.0,19.4665,19.4867,19.4597,19.4732,42100.0
2005-09-29 14:15:00,28.82,28.83,28.78,28.79,27600.0,19.4597,19.4665,19.4327,19.4395,27600.0
2005-09-29 14:20:00,28.78,28.79,28.75,28.79,35700.0,19.4327,19.4395,19.4125,19.4395,35700.0
2005-09-29 14:25:00,28.79,28.81,28.74,28.77,44600.0,19.4395,19.453,19.4057,19.426,44600.0
2005-09-29 14:30:00,28.77,28.79,28.73,28.78,27800.0,19.426,19.4395,19.399,19.4327,27800.0
2005-09-29 14:35:00,28.78,28.79,28.75,28.75,15800.0,19.4327,19.4395,19.4125,19.4125,15800.0
2005-09-29 14:40:00,28.75,28.82,28.75,28.76,47800.0,19.4125,19.4597,19.4125,19.4192,47800.0
2005-09-29 14:45:00,28.76,28.76,28.7,28.7,17300.0,19.4192,19.4192,19.3787,19.3787,17300.0
2005-09-29 14:50:00,28.7,28.7,28.62,28.68,42800.0,19.3787,19.3787,19.3247,19.3652,42800.0
2005-09-29 14:55:00,28.67,28.69,28.66,28.69,13600.0,19.3585,19.372,19.3517,19.372,13600.0
2005-09-29 15:00:00,28.68,28.68,28.62,28.63,18000.0,19.3652,19.3652,19.3247,19.3314,18000.0
2005-09-29 15:05:00,28.63,28.66,28.58,28.66,38200.0,19.3314,19.3517,19.2977,19.3517,38200.0
2005-09-29 15:10:00,28.66,28.66,28.63,28.65,23400.0,19.3517,19.3517,19.3314,19.345,23400.0
2005-09-29 15:15:00,28.64,28.67,28.63,28.66,30100.0,19.3382,19.3585,19.3314,19.3517,30100.0
2005-09-29 15:20:00,28.66,28.74,28.66,28.74,29800.0,19.3517,19.4057,19.3517,19.4057,29800.0
2005-09-29 15:25:00,28.72,28.77,28.72,28.74,37500.0,19.3922,19.426,19.3922,19.4057,37500.0
2005-09-29 15:30:00,28.74,28.74,28.7,28.7,28100.0,19.4057,19.4057,19.3787,19.3787,28100.0
2005-09-29 15:35:00,28.7,28.7,28.65,28.69,41600.0,19.3787,19.3787,19.345,19.372,41600.0
2005-09-29 15:40:00,28.69,28.69,28.64,28.65,41300.0,19.372,19.372,19.3382,19.345,41300.0
2005-09-29 15:45:00,28.64,28.69,28.6,28.61,75300.0,19.3382,19.372,19.3112,19.3179,75300.0
2005-09-29 15:50:00,28.6,28.62,28.59,28.61,128000.0,19.3112,19.3247,19.3044,19.3179,128000.0
2005-09-29 15:55:00,28.61,28.67,28.61,28.67,118800.0,19.3179,19.3585,19.3179,19.3585,118800.0
2005-09-30 09:30:00,28.8,28.84,28.74,28.8,80700.0,19.4462,19.4732,19.4057,19.4462,80700.0
2005-09-30 09:35:00,28.82,28.85,28.65,28.74,40100.0,19.4597,19.48,19.345,19.4057,40100.0
2005-09-30 09:40:00,28.73,28.81,28.73,28.73,45900.0,19.399,19.453,19.399,19.399,45900.0
2005-09-30 09:45:00,28.73,28.74,28.66,28.74,22100.0,19.399,19.4057,19.3517,19.4057,22100.0
2005-09-30 09:50:00,28.76,28.77,28.7,28.72,25400.0,19.4192,19.426,19.3787,19.3922,25400.0
2005-09-30 09:55:00,28.73,28.94,28.73,28.94,34100.0,19.399,19.5408,19.399,19.5408,34100.0
2005-09-30 10:00:00,28.94,29.05,28.87,28.87,93000.0,19.5408,19.615,19.4935,19.4935,93000.0
2005-09-30 10:05:00,28.88,28.99,28.86,28.97,42800.0,19.5003,19.5745,19.4867,19.561,42800.0
2005-09-30 10:10:00,28.98,29.0,28.85,28.86,34700.0,19.5678,19.5813,19.48,19.4867,34700.0
2005-09-30 10:15:00,28.86,28.93,28.81,28.88,32000.0,19.4867,19.534,19.453,19.5003,32000.0
2005-09-30 10:20:00,28.88,28.94,28.86,28.88,28700.0,19.5003,19.5408,19.4867,19.5003,28700.0
2005-09-30 10:25:00,28.86,28.88,28.82,28.87,25300.0,19.4867,19.5003,19.4597,19.4935,25300.0
2005-09-30 10:30:00,28.86,28.9,28.85,28.89,27000.0,19.4867,19.5138,19.48,19.507,27000.0
2005-09-30 10:35:00,28.89,28.91,28.86,28.9,12900.0,19.507,19.5205,19.4867,19.5138,12900.0
2005-09-30 10:40:00,28.9,28.95,28.89,28.89,17100.0,19.5138,19.5475,19.507,19.507,17100.0
2005-09-30 10:45:00,28.91,28.98,28.89,28.96,41900.0,19.5205,19.5678,19.507,19.5543,41900.0
2005-09-30 10:50:00,28.99,29.02,28.96,29.0,25500.0,19.5745,19.5948,19.5543,19.5813,25500.0
2005-09-30 10:55:00,28.99,29.05,28.99,29.02,34800.0,19.5745,19.615,19.5745,19.5948,34800.0
2005-09-30 11:00:00,29.02,29.03,28.95,28.95,24400.0,19.5948,19.6015,19.5475,19.5475,24400.0
2005-09-30 11:05:00,28.95,28.96,28.93,28.93,27500.0,19.5475,19.5543,19.534,19.534,27500.0
2005-09-30 11:10:00,28.95,28.95,28.93,28.95,18700.0,19.5475,19.5475,19.534,19.5475,18700.0
2005-09-30 11:15:00,28.95,28.97,28.95,28.97,21300.0,19.5475,19.561,19.5475,19.561,21300.0
2005-09-30 11:20:00,28.97,28.97,28.95,28.95,18100.0,19.561,19.561,19.5475,19.5475,18100.0
2005-09-30 11:25:00,28.96,28.96,28.88,28.88,116700.0,19.5543,19.5543,19.5003,19.5003,116700.0
2005-09-30 11:30:00,28.88,28.89,28.85,28.85,15900.0,19.5003,19.507,19.48,19.48,15900.0
2005-09-30 11:35:00,28.85,28.88,28.85,28.86,16200.0,19.48,19.5003,19.48,19.4867,16200.0
2005-09-30 11:40:00,28.86,28.89,28.86,28.88,33700.0,19.4867,19.507,19.4867,19.5003,33700.0
2005-09-30 11:45:00,28.88,28.89,28.86,28.86,8200.0,19.5003,19.507,19.4867,19.4867,8200.0
2005-09-30 11:50:00,28.86,28.87,28.84,28.84,13900.0,19.4867,19.4935,19.4732,19.4732,13900.0
2005-09-30 11:55:00,28.84,28.85,28.81,28.85,12500.0,19.4732,19.48,19.453,19.48,12500.0
2005-09-30 12:00:00,28.84,28.87,28.83,28.87,19800.0,19.4732,19.4935,19.4665,19.4935,19800.0
2005-09-30 12:05:00,28.87,28.89,28.87,28.89,6800.0,19.4935,19.507,19.4935,19.507,6800.0
2005-09-30 12:10:00,28.88,28.89,28.86,28.86,8900.0,19.5003,19.507,19.4867,19.4867,8900.0
2005-09-30 12:15:00,28.85,28.89,28.85,28.89,9300.0,19.48,19.507,19.48,19.507,9300.0
2005-09-30 12:20:00,28.88,28.9,28.87,28.87,9600.0,19.5003,19.5138,19.4935,19.4935,9600.0
2005-09-30 12:25:00,28.88,28.88,28.83,28.83,14300.0,19.5003,19.5003,19.4665,19.4665,14300.0
2005-09-30 12:30:00,28.83,28.84,28.74,28.75,26100.0,19.4665,19.4732,19.4057,19.4125,26100.0
2005-09-30 12:35:00,28.75,28.76,28.74,28.74,9600.0,19.4125,19.4192,19.4057,19.4057,9600.0
2005-09-30 12:40:00,28.75,28.82,28.75,28.82,16700.0,19.4125,19.4597,19.4125,19.4597,16700.0
2005-09-30 12:45:00,28.82,28.83,28.81,28.81,5900.0,19.4597,19.4665,19.453,19.453,5900.0
2005-09-30 12:50:00,28.82,28.82,28.81,28.81,5300.0,19.4597,19.4597,19.453,19.453,5300.0
2005-09-30 12:55:00,28.82,28.84,28.82,28.84,11200.0,19.4597,19.4732,19.4597,19.4732,11200.0
2005-09-30 13:00:00,28.83,28.87,28.83,28.87,13200.0,19.4665,19.4935,19.4665,19.4935,13200.0
2005-09-30 13:05:00,28.88,28.89,28.86,28.88,16600.0,19.5003,19.507,19.4867,19.5003,16600.0
2005-09-30 13:10:00,28.88,28.89,28.87,28.87,8700.0,19.5003,19.507,19.4935,19.4935,8700.0
2005-09-30 13:15:00,28.87,28.88,28.87,28.87,20100.0,19.4935,19.5003,19.4935,19.4935,20100.0
2005-09-30 13:20:00,28.87,28.89,28.87,28.87,48800.0,19.4935,19.507,19.4935,19.4935,48800.0
2005-09-30 13:25:00,28.87,28.9,28.87,28.88,13300.0,19.4935,19.5138,19.4935,19.5003,13300.0
2005-09-30 13:30:00,28.89,28.98,28.88,28.94,29200.0,19.507,19.5678,19.5003,19.5408,29200.0
2005-09-30 13:35:00,28.95,28.96,28.9,28.94,41900.0,19.5475,19.5543,19.5138,19.5408,41900.0
2005-09-30 13:40:00,28.94,28.95,28.93,28.93,15700.0,19.5408,19.5475,19.534,19.534,15700.0
2005-09-30 13:45:00,28.93,28.95,28.92,28.95,13400.0,19.534,19.5475,19.5273,19.5475,13400.0
2005-09-30 13:50:00,28.94,28.97,28.94,28.96,18100.0,19.5408,19.561,19.5408,19.5543,18100.0
2005-09-30 13:55:00,28.96,28.98,28.95,28.96,7800.0,19.5543,19.5678,19.5475,19.5543,7800.0
2005-09-30 14:00:00,28.97,28.98,28.95,28.97,8400.0,19.561,19.5678,19.5475,19.561,8400.0
2005-09-30 14:05:00,28.96,28.96,28.93,28.95,27200.0,19.5543,19.5543,19.534,19.5475,27200.0
2005-09-30 14:10:00,28.95,28.96,28.93,28.95,6800.0,19.5475,19.5543,19.534,19.5475,6800.0
2005-09-30 14:15:00,28.94,28.98,28.94,28.97,19000.0,19.5408,19.5678,19.5408,19.561,19000.0
2005-09-30 14:20:00,28.98,29.02,28.96,29.02,13500.0,19.5678,19.5948,19.5543,19.5948,13500.0
2005-09-30 14:25:00,29.02,29.03,28.99,29.02,24300.0,19.5948,19.6015,19.5745,19.5948,24300.0
2005-09-30 14:30:00,29.03,29.06,29.02,29.06,20700.0,19.6015,19.6218,19.5948,19.6218,20700.0
2005-09-30 14:35:00,29.06,29.13,29.05,29.12,22600.0,19.6218,19.6691,19.615,19.6623,22600.0
2005-09-30 14:40:00,29.12,29.12,29.08,29.11,32600.0,19.6623,19.6623,19.6353,19.6556,32600.0
2005-09-30 14:45:00,29.1,29.14,29.1,29.13,30100.0,19.6488,19.6758,19.6488,19.6691,30100.0
2005-09-30 14:50:00,29.14,29.15,29.11,29.13,41400.0,19.6758,19.6826,19.6556,19.6691,41400.0
2005-09-30 14:55:00,29.12,29.14,29.12,29.13,26100.0,19.6623,19.6758,19.6623,19.6691,26100.0
2005-09-30 15:00:00,29.14,29.18,29.1,29.13,74300.0,19.6758,19.7028,19.6488,19.6691,74300.0
2005-09-30 15:05:00,29.13,29.14,29.11,29.13,47200.0,19.6691,19.6758,19.6556,19.6691,47200.0
2005-09-30 15:10:00,29.13,29.18,29.12,29.16,56500.0,19.6691,19.7028,19.6623,19.6893,56500.0
2005-09-30 15:15:00,29.17,29.17,29.09,29.1,49500.0,19.6961,19.6961,19.642,19.6488,49500.0
2005-09-30 15:20:00,29.09,29.09,29.04,29.05,23500.0,19.642,19.642,19.6083,19.615,23500.0
2005-09-30 15:25:00,29.05,29.06,29.0,29.01,30700.0,19.615,19.6218,19.5813,19.588,30700.0
2005-09-30 15:30:00,29.0,29.0,28.93,28.94,32600.0,19.5813,19.5813,19.534,19.5408,32600.0
2005-09-30 15:35:00,28.96,28.97,28.93,28.95,54000.0,19.5543,19.561,19.534,19.5475,54000.0
2005-09-30 15:40:00,28.94,28.95,28.91,28.92,46000.0,19.5408,19.5475,19.5205,19.5273,46000.0
2005-09-30 15:45:00,28.93,28.96,28.92,28.95,22400.0,19.534,19.5543,19.5273,19.5475,22400.0
2005-09-30 15:50:00,28.95,29.0,28.95,28.99,31100.0,19.5475,19.5813,19.5475,19.5745,31100.0
2005-09-30 15:55:00,29.0,29.04,28.99,29.02,73100.0,19.5813,19.6083,19.5745,19.5948,73100.0
2005-10-03 09:30:00,28.97,29.0,28.94,28.94,54000.0,19.561,19.5813,19.5408,19.5408,54000.0
2005-10-03 09:35:00,28.94,29.0,28.91,28.97,35100.0,19.5408,19.5813,19.5205,19.561,35100.0
2005-10-03 09:40:00,28.97,29.0,28.92,28.94,62500.0,19.561,19.5813,19.5273,19.5408,62500.0
2005-10-03 09:45:00,28.97,29.01,28.92,29.01,58100.0,19.561,19.588,19.5273,19.588,58100.0
2005-10-03 09:50:00,29.01,29.1,29.0,29.05,74800.0,19.588,19.6488,19.5813,19.615,74800.0
2005-10-03 09:55:00,29.04,29.04,29.0,29.02,31000.0,19.6083,19.6083,19.5813,19.5948,31000.0
2005-10-03 10:00:00,29.01,29.04,29.0,29.0,51600.0,19.588,19.6083,19.5813,19.5813,51600.0
2005-10-03 10:05:00,29.02,29.03,29.0,29.0,77900.0,19.5948,19.6015,19.5813,19.5813,77900.0
2005-10-03 10:10:00,29.03,29.03,28.85,28.86,60100.0,19.6015,19.6015,19.48,19.4867,60100.0
2005-10-03 10:15:00,28.87,28.96,28.79,28.96,39500.0,19.4935,19.5543,19.4395,19.5543,39500.0
2005-10-03 10:20:00,28.95,28.96,28.82,28.84,45100.0,19.5475,19.5543,19.4597,19.4732,45100.0
2005-10-03 10:25:00,28.83,28.89,28.83,28.87,41300.0,19.4665,19.507,19.4665,19.4935,41300.0
2005-10-03 10:30:00,28.87,28.87,28.76,28.78,44300.0,19.4935,19.4935,19.4192,19.4327,44300.0
2005-10-03 10:35:00,28.77,28.78,28.7,28.7,40200.0,19.426,19.4327,19.3787,19.3787,40200.0
2005-10-03 10:40:00,28.7,28.78,28.7,28.71,29100.0,19.3787,19.4327,19.3787,19.3855,29100.0
2005-10-03 10:45:00,28.71,28.8,28.71,28.79,19500.0,19.3855,19.4462,19.3855,19.4395,19500.0
2005-10-03 10:50:00,28.8,28.9,28.8,28.9,39200.0,19.4462,19.5138,19.4462,19.5138,39200.0
2005-10-03 10:55:00,28.9,28.91,28.82,28.82,34000.0,19.5138,19.5205,19.4597,19.4597,34000.0
2005-10-03 11:00:00,28.81,28.84,28.78,28.8,47500.0,19.453,19.4732,19.4327,19.4462,47500.0
2005-10-03 11:05:00,28.8,28.82,28.76,28.76,21700.0,19.4462,19.4597,19.4192,19.4192,21700.0
2005-10-03 11:10:00,28.76,28.78,28.73,28.75,21600.0,19.4192,19.4327,19.399,19.4125,21600.0
2005-10-03 11:15:00,28.76,28.8,28.74,28.8,33000.0,19.4192,19.4462,19.4057,19.4462,33000.0
2005-10-03 11:20:00,28.79,28.82,28.77,28.78,30700.0,19.4395,19.4597,19.426,19.4327,30700.0
2005-10-03 11:25:00,28.78,28.79,28.74,28.76,44600.0,19.4327,19.4395,19.4057,19.4192,44600.0
2005-10-03 11:30:00,28.77,28.77,28.69,28.7,60200.0,19.426,19.426,19.372,19.3787,60200.0
2005-10-03 11:35:00,28.7,28.75,28.69,28.74,57600.0,19.3787,19.4125,19.372,19.4057,57600.0
2005-10-03 11:40:00,28.73,28.74,28.65,28.69,34800.0,19.399,19.4057,19.345,19.372,34800.0
2005-10-03 11:45:00,28.68,28.69,28.65,28.66,27200.0,19.3652,19.372,19.345,19.3517,27200.0
2005-10-03 11:50:00,28.67,28.68,28.63,28.63,32000.0,19.3585,19.3652,19.3314,19.3314,32000.0
2005-10-03 11:55:00,28.64,28.65,28.57,28.59,50300.0,19.3382,19.345,19.2909,19.3044,50300.0
2005-10-03 12:00:00,28.57,28.64,28.57,28.64,26600.0,19.2909,19.3382,19.2909,19.3382,26600.0
2005-10-03 12:05:00,28.63,28.68,28.63,28.67,18500.0,19.3314,19.3652,19.3314,19.3585,18500.0
2005-10-03 12:10:00,28.66,28.68,28.62,28.62,29200.0,19.3517,19.3652,19.3247,19.3247,29200.0
2005-10-03 12:15:00,28.59,28.62,28.54,28.54,54600.0,19.3044,19.3247,19.2707,19.2707,54600.0
2005-10-03 12:20:00,28.53,28.55,28.51,28.54,19800.0,19.2639,19.2774,19.2504,19.2707,19800.0
2005-10-03 12:25:00,28.52,28.55,28.51,28.53,20500.0,19.2572,19.2774,19.2504,19.2639,20500.0
2005-10-03 12:30:00,28.53,28.6,28.52,28.57,29700.0,19.2639,19.3112,19.2572,19.2909,29700.0
2005-10-03 12:35:00,28.58,28.58,28.54,28.56,19300.0,19.2977,19.2977,19.2707,19.2842,19300.0
2005-10-03 12:40:00,28.56,28.57,28.54,28.57,55900.0,19.2842,19.2909,19.2707,19.2909,55900.0
2005-10-03 12:45:00,28.56,28.57,28.54,28.57,19400.0,19.2842,19.2909,19.2707,19.2909,19400.0
2005-10-03 12:50:00,28.56,28.59,28.56,28.58,35100.0,19.2842,19.3044,19.2842,19.2977,35100.0
2005-10-03 12:55:00,28.58,28.58,28.54,28.55,27900.0,19.2977,19.2977,19.2707,19.2774,27900.0
2005-10-03 13:00:00,28.55,28.55,28.51,28.52,41000.0,19.2774,19.2774,19.2504,19.2572,41000.0
2005-10-03 13:05:00,28.54,28.56,28.47,28.54,52000.0,19.2707,19.2842,19.2234,19.2707,52000.0
2005-10-03 13:10:00,28.55,28.55,28.47,28.52,30900.0,19.2774,19.2774,19.2234,19.2572,30900.0
2005-10-03 13:15:00,28.52,28.56,28.51,28.54,41100.0,19.2572,19.2842,19.2504,19.2707,41100.0
2005-10-03 13:20:00,28.53,28.54,28.52,28.52,17400.0,19.2639,19.2707,19.2572,19.2572,17400.0
2005-10-03 13:25:00,28.53,28.53,28.49,28.51,31900.0,19.2639,19.2639,19.2369,19.2504,31900.0
2005-10-03 13:30:00,28.51,28.52,28.48,28.52,68800.0,19.2504,19.2572,19.2302,19.2572,68800.0
2005-10-03 13:35:00,28.52,28.55,28.51,28.54,28800.0,19.2572,19.2774,19.2504,19.2707,28800.0
2005-10-03 13:40:00,28.54,28.57,28.52,28.55,40200.0,19.2707,19.2909,19.2572,19.2774,40200.0
2005-10-03 13:45:00,28.55,28.59,28.54,28.56,27000.0,19.2774,19.3044,19.2707,19.2842,27000.0
2005-10-03 13:50:00,28.57,28.57,28.54,28.56,13100.0,19.2909,19.2909,19.2707,19.2842,13100.0
2005-10-03 13:55:00,28.56,28.64,28.55,28.62,47000.0,19.2842,19.3382,19.2774,19.3247,47000.0
2005-10-03 14:00:00,28.62,28.66,28.56,28.58,26900.0,19.3247,19.3517,19.2842,19.2977,26900.0
2005-10-03 14:05:00,28.57,28.6,28.54,28.6,14000.0,19.2909,19.3112,19.2707,19.3112,14000.0
2005-10-03 14:10:00,28.6,28.6,28.53,28.53,36400.0,19.3112,19.3112,19.2639,19.2639,36400.0
2005-10-03 14:15:00,28.54,28.56,28.52,28.56,25500.0,19.2707,19.2842,19.2572,19.2842,25500.0
2005-10-03 14:20:00,28.56,28.56,28.4,28.48,54100.0,19.2842,19.2842,19.1761,19.2302,54100.0
2005-10-03 14:25:00,28.48,28.52,28.46,28.5,30200.0,19.2302,19.2572,19.2167,19.2437,30200.0
2005-10-03 14:30:00,28.5,28.54,28.5,28.51,33500.0,19.2437,19.2707,19.2437,19.2504,33500.0
2005-10-03 14:35:00,28.52,28.58,28.51,28.56,31200.0,19.2572,19.2977,19.2504,19.2842,31200.0
2005-10-03 14:40:00,28.56,28.57,28.55,28.55,29300.0,19.2842,19.2909,19.2774,19.2774,29300.0
2005-10-03 14:45:00,28.55,28.56,28.53,28.56,58500.0,19.2774,19.2842,19.2639,19.2842,58500.0
2005-10-03 14:50:00,28.56,28.56,28.52,28.53,45200.0,19.2842,19.2842,19.2572,19.2639,45200.0
2005-10-03 14:55:00,28.53,28.56,28.49,28.55,52100.0,19.2639,19.2842,19.2369,19.2774,52100.0
2005-10-03 15:00:00,28.55,28.57,28.51,28.52,57400.0,19.2774,19.2909,19.2504,19.2572,57400.0
2005-10-03 15:05:00,28.52,28.61,28.51,28.56,119400.0,19.2572,19.3179,19.2504,19.2842,119400.0
2005-10-03 15:10:00,28.56,28.56,28.52,28.54,67400.0,19.2842,19.2842,19.2572,19.2707,67400.0
2005-10-03 15:15:00,28.54,28.62,28.54,28.61,143800.0,19.2707,19.3247,19.2707,19.3179,143800.0
2005-10-03 15:20:00,28.61,28.63,28.6,28.63,80700.0,19.3179,19.3314,19.3112,19.3314,80700.0
2005-10-03 15:25:00,28.63,28.63,28.6,28.63,46900.0,19.3314,19.3314,19.3112,19.3314,46900.0
2005-10-03 15:30:00,28.63,28.64,28.61,28.63,40400.0,19.3314,19.3382,19.3179,19.3314,40400.0
2005-10-03 15:35:00,28.64,28.64,28.6,28.6,87900.0,19.3382,19.3382,19.3112,19.3112,87900.0
2005-10-03 15:40:00,28.6,28.61,28.55,28.56,70500.0,19.3112,19.3179,19.2774,19.2842,70500.0
2005-10-03 15:45:00,28.55,28.56,28.54,28.56,59900.0,19.2774,19.2842,19.2707,19.2842,59900.0
2005-10-03 15:50:00,28.55,28.57,28.55,28.56,185800.0,19.2774,19.2909,19.2774,19.2842,185800.0
2005-10-03 15:55:00,28.56,28.6,28.56,28.6,99900.0,19.2842,19.3112,19.2842,19.3112,99900.0
2005-10-04 09:30:00,28.77,28.9,28.77,28.9,121800.0,19.426,19.5138,19.426,19.5138,121800.0
2005-10-04 09:35:00,28.89,28.9,28.8,28.84,56400.0,19.507,19.5138,19.4462,19.4732,56400.0
2005-10-04 09:40:00,28.81,28.85,28.77,28.8,107900.0,19.453,19.48,19.426,19.4462,107900.0
2005-10-04 09:45:00,28.78,28.84,28.73,28.79,65800.0,19.4327,19.4732,19.399,19.4395,65800.0
2005-10-04 09:50:00,28.78,28.83,28.7,28.75,84000.0,19.4327,19.4665,19.3787,19.4125,84000.0
2005-10-04 09:55:00,28.76,28.77,28.74,28.76,54000.0,19.4192,19.426,19.4057,19.4192,54000.0
2005-10-04 10:00:00,28.74,28.75,28.68,28.73,54500.0,19.4057,19.4125,19.3652,19.399,54500.0
2005-10-04 10:05:00,28.73,28.77,28.67,28.77,55400.0,19.399,19.426,19.3585,19.426,55400.0
2005-10-04 10:10:00,28.77,28.79,28.68,28.78,74500.0,19.426,19.4395,19.3652,19.4327,74500.0
2005-10-04 10:15:00,28.78,28.86,28.75,28.86,88600.0,19.4327,19.4867,19.4125,19.4867,88600.0
2005-10-04 10:20:00,28.85,28.96,28.85,28.96,66300.0,19.48,19.5543,19.48,19.5543,66300.0
2005-10-04 10:25:00,28.96,29.04,28.95,28.99,169900.0,19.5543,19.6083,19.5475,19.5745,169900.0
2005-10-04 10:30:00,28.98,28.99,28.92,28.98,79600.0,19.5678,19.5745,19.5273,19.5678,79600.0
2005-10-04 10:35:00,28.99,29.0,28.97,28.98,26400.0,19.5745,19.5813,19.561,19.5678,26400.0
2005-10-04 10:40:00,28.98,29.0,28.98,28.99,38300.0,19.5678,19.5813,19.5678,19.5745,38300.0
2005-10-04 10:45:00,28.99,28.99,28.9,28.91,41600.0,19.5745,19.5745,19.5138,19.5205,41600.0
2005-10-04 10:50:00,28.91,28.93,28.87,28.93,74800.0,19.5205,19.534,19.4935,19.534,74800.0
2005-10-04 10:55:00,28.93,28.98,28.93,28.97,72100.0,19.534,19.5678,19.534,19.561,72100.0
2005-10-04 11:00:00,28.96,28.99,28.95,28.99,81000.0,19.5543,19.5745,19.5475,19.5745,81000.0
2005-10-04 11:05:00,28.99,28.99,28.95,28.97,154300.0,19.5745,19.5745,19.5475,19.561,154300.0
2005-10-04 11:10:00,28.99,28.99,28.95,28.95,88200.0,19.5745,19.5745,19.5475,19.5475,88200.0
2005-10-04 11:15:00,28.96,28.96,28.93,28.93,52100.0,19.5543,19.5543,19.534,19.534,52100.0
2005-10-04 11:20:00,28.93,28.93,28.88,28.89,36900.0,19.534,19.534,19.5003,19.507,36900.0
2005-10-04 11:25:00,28.89,28.9,28.89,28.89,39200.0,19.507,19.5138,19.507,19.507,39200.0
2005-10-04 11:30:00,28.9,28.96,28.9,28.95,111200.0,19.5138,19.5543,19.5138,19.5475,111200.0
2005-10-04 11:35:00,28.96,28.96,28.9,28.9,86900.0,19.5543,19.5543,19.5138,19.5138,86900.0
2005-10-04 11:40:00,28.9,28.92,28.85,28.85,53700.0,19.5138,19.5273,19.48,19.48,53700.0
2005-10-04 11:45:00,28.85,28.86,28.8,28.83,49600.0,19.48,19.4867,19.4462,19.4665,49600.0
2005-10-04 11:50:00,28.82,28.82,28.78,28.78,31300.0,19.4597,19.4597,19.4327,19.4327,31300.0
2005-10-04 11:55:00,28.78,28.85,28.78,28.83,50700.0,19.4327,19.48,19.4327,19.4665,50700.0
2005-10-04 12:00:00,28.83,28.84,28.79,28.81,41000.0,19.4665,19.4732,19.4395,19.453,41000.0
2005-10-04 12:05:00,28.82,28.83,28.8,28.82,20500.0,19.4597,19.4665,19.4462,19.4597,20500.0
2005-10-04 12:10:00,28.81,28.85,28.79,28.83,23400.0,19.453,19.48,19.4395,19.4665,23400.0
2005-10-04 12:15:00,28.83,28.83,28.81,28.83,13000.0,19.4665,19.4665,19.453,19.4665,13000.0
2005-10-04 12:20:00,28.83,28.83,28.8,28.82,35200.0,19.4665,19.4665,19.4462,19.4597,35200.0
2005-10-04 12:25:00,28.82,28.85,28.8,28.8,48400.0,19.4597,19.48,19.4462,19.4462,48400.0
2005-10-04 12:30:00,28.81,28.85,28.81,28.85,25600.0,19.453,19.48,19.453,19.48,25600.0
2005-10-04 12:35:00,28.85,28.85,28.79,28.79,17200.0,19.48,19.48,19.4395,19.4395,17200.0
2005-10-04 12:40:00,28.8,28.92,28.8,28.81,42200.0,19.4462,19.5273,19.4462,19.453,42200.0
2005-10-04 12:45:00,28.8,28.87,28.8,28.85,25600.0,19.4462,19.4935,19.4462,19.48,25600.0
2005-10-04 12:50:00,28.86,28.89,28.83,28.87,13200.0,19.4867,19.507,19.4665,19.4935,13200.0
2005-10-04 12:55:00,28.88,28.89,28.87,28.89,14800.0,19.5003,19.507,19.4935,19.507,14800.0
2005-10-04 13:00:00,28.88,28.91,28.88,28.89,28700.0,19.5003,19.5205,19.5003,19.507,28700.0
2005-10-04 13:05:00,28.89,28.91,28.89,28.9,48300.0,19.507,19.5205,19.507,19.5138,48300.0
2005-10-04 13:10:00,28.9,28.9,28.87,28.9,52000.0,19.5138,19.5138,19.4935,19.5138,52000.0
2005-10-04 13:15:00,28.9,28.9,28.89,28.9,38600.0,19.5138,19.5138,19.507,19.5138,38600.0
2005-10-04 13:20:00,28.9,28.91,28.89,28.91,36500.0,19.5138,19.5205,19.507,19.5205,36500.0
2005-10-04 13:25:00,28.9,28.92,28.9,28.91,12500.0,19.5138,19.5273,19.5138,19.5205,12500.0
2005-10-04 13:30:00,28.91,28.91,28.87,28.89,23800.0,19.5205,19.5205,19.4935,19.507,23800.0
2005-10-04 13:35:00,28.89,28.9,28.86,28.9,32800.0,19.507,19.5138,19.4867,19.5138,32800.0
2005-10-04 13:40:00,28.89,28.9,28.87,28.88,33000.0,19.507,19.5138,19.4935,19.5003,33000.0
2005-10-04 13:45:00,28.87,28.89,28.86,28.86,19700.0,19.4935,19.507,19.4867,19.4867,19700.0
2005-10-04 13:50:00,28.85,28.86,28.79,28.82,55100.0,19.48,19.4867,19.4395,19.4597,55100.0
2005-10-04 13:55:00,28.8,28.82,28.76,28.76,38300.0,19.4462,19.4597,19.4192,19.4192,38300.0
2005-10-04 14:00:00,28.76,28.77,28.72,28.74,45300.0,19.4192,19.426,19.3922,19.4057,45300.0
2005-10-04 14:05:00,28.75,28.76,28.72,28.72,40500.0,19.4125,19.4192,19.3922,19.3922,40500.0
2005-10-04 14:10:00,28.72,28.73,28.67,28.67,65700.0,19.3922,19.399,19.3585,19.3585,65700.0
2005-10-04 14:15:00,28.67,28.7,28.61,28.63,60600.0,19.3585,19.3787,19.3179,19.3314,60600.0
2005-10-04 14:20:00,28.63,28.67,28.62,28.63,49000.0,19.3314,19.3585,19.3247,19.3314,49000.0
2005-10-04 14:25:00,28.63,28.63,28.51,28.58,96900.0,19.3314,19.3314,19.2504,19.2977,96900.0
2005-10-04 14:30:00,28.56,28.66,28.56,28.63,43200.0,19.2842,19.3517,19.2842,19.3314,43200.0
2005-10-04 14:35:00,28.63,28.68,28.53,28.64,45900.0,19.3314,19.3652,19.2639,19.3382,45900.0
2005-10-04 14:40:00,28.64,28.71,28.62,28.71,52500.0,19.3382,19.3855,19.3247,19.3855,52500.0
2005-10-04 14:45:00,28.7,28.77,28.7,28.76,54900.0,19.3787,19.426,19.3787,19.4192,54900.0
2005-10-04 14:50:00,28.76,28.77,28.74,28.76,21700.0,19.4192,19.426,19.4057,19.4192,21700.0
2005-10-04 14:55:00,28.75,28.76,28.69,28.69,83000.0,19.4125,19.4192,19.372,19.372,83000.0
2005-10-04 15:00:00,28.69,28.77,28.66,28.67,35200.0,19.372,19.426,19.3517,19.3585,35200.0
2005-10-04 15:05:00,28.68,28.69,28.59,28.59,59200.0,19.3652,19.372,19.3044,19.3044,59200.0
2005-10-04 15:10:00,28.59,28.64,28.57,28.57,43100.0,19.3044,19.3382,19.2909,19.2909,43100.0
2005-10-04 15:15:00,28.59,28.65,28.55,28.62,41700.0,19.3044,19.345,19.2774,19.3247,41700.0
2005-10-04 15:20:00,28.61,28.64,28.55,28.56,36300.0,19.3179,19.3382,19.2774,19.2842,36300.0
2005-10-04 15:25:00,28.56,28.56,28.5,28.52,82300.0,19.2842,19.2842,19.2437,19.2572,82300.0
2005-10-04 15:30:00,28.52,28.52,28.49,28.49,70900.0,19.2572,19.2572,19.2369,19.2369,70900.0
2005-10-04 15:35:00,28.49,28.5,28.45,28.46,88200.0,19.2369,19.2437,19.2099,19.2167,88200.0
2005-10-04 15:40:00,28.46,28.48,28.42,28.43,77100.0,19.2167,19.2302,19.1897,19.1964,77100.0
2005-10-04 15:45:00,28.43,28.44,28.38,28.38,72800.0,19.1964,19.2032,19.1626,19.1626,72800.0
2005-10-04 15:50:00,28.38,28.41,28.35,28.38,95300.0,19.1626,19.1829,19.1424,19.1626,95300.0
2005-10-04 15:55:00,28.37,28.43,28.37,28.4,78300.0,19.1559,19.1964,19.1559,19.1761,78300.0
2005-10-05 09:30:00,28.17,28.26,28.12,28.2,154700.0,19.0208,19.0816,18.9871,19.0411,154700.0
2005-10-05 09:35:00,28.2,28.3,28.18,28.27,36100.0,19.0411,19.1086,19.0276,19.0884,36100.0
2005-10-05 09:40:00,28.3,28.39,28.27,28.35,50600.0,19.1086,19.1694,19.0884,19.1424,50600.0
2005-10-05 09:45:00,28.35,28.4,28.3,28.31,144400.0,19.1424,19.1761,19.1086,19.1154,144400.0
2005-10-05 09:50:00,28.3,28.37,28.26,28.27,41800.0,19.1086,19.1559,19.0816,19.0884,41800.0
2005-10-05 09:55:00,28.25,28.27,28.2,28.27,59000.0,19.0749,19.0884,19.0411,19.0884,59000.0
2005-10-05 10:00:00,28.26,28.27,28.21,28.25,88900.0,19.0816,19.0884,19.0479,19.0749,88900.0
2005-10-05 10:05:00,28.25,28.26,28.15,28.18,71100.0,19.0749,19.0816,19.0073,19.0276,71100.0
2005-10-05 10:10:00,28.18,28.3,28.16,28.28,133700.0,19.0276,19.1086,19.0141,19.0951,133700.0
2005-10-05 10:15:00,28.28,28.28,28.2,28.22,41700.0,19.0951,19.0951,19.0411,19.0546,41700.0
2005-10-05 10:20:00,28.23,28.23,28.2,28.22,80500.0,19.0614,19.0614,19.0411,19.0546,80500.0
2005-10-05 10:25:00,28.23,28.24,28.21,28.22,26700.0,19.0614,19.0681,19.0479,19.0546,26700.0
2005-10-05 10:30:00,28.22,28.23,28.17,28.22,126500.0,19.0546,19.0614,19.0208,19.0546,126500.0
2005-10-05 10:35:00,28.2,28.32,28.2,28.32,128100.0,19.0411,19.1221,19.0411,19.1221,128100.0
2005-10-05 10:40:00,28.32,28.35,28.3,28.34,52900.0,19.1221,19.1424,19.1086,19.1356,52900.0
2005-10-05 10:45:00,28.34,28.38,28.31,28.31,81300.0,19.1356,19.1626,19.1154,19.1154,81300.0
2005-10-05 10:50:00,28.31,28.34,28.29,28.29,54700.0,19.1154,19.1356,19.1019,19.1019,54700.0
2005-10-05 10:55:00,28.29,28.3,28.24,28.26,38800.0,19.1019,19.1086,19.0681,19.0816,38800.0
2005-10-05 11:00:00,28.27,28.29,28.19,28.19,38400.0,19.0884,19.1019,19.0344,19.0344,38400.0
2005-10-05 11:05:00,28.19,28.22,28.18,28.2,134400.0,19.0344,19.0546,19.0276,19.0411,134400.0
2005-10-05 11:10:00,28.21,28.27,28.21,28.25,34300.0,19.0479,19.0884,19.0479,19.0749,34300.0
2005-10-05 11:15:00,28.25,28.32,28.25,28.32,36400.0,19.0749,19.1221,19.0749,19.1221,36400.0
2005-10-05 11:20:00,28.31,28.34,28.29,28.29,33700.0,19.1154,19.1356,19.1019,19.1019,33700.0
2005-10-05 11:25:00,28.29,28.29,28.14,28.14,46800.0,19.1019,19.1019,19.0006,19.0006,46800.0
2005-10-05 11:30:00,28.13,28.22,28.11,28.21,35200.0,18.9938,19.0546,18.9803,19.0479,35200.0
2005-10-05 11:35:00,28.2,28.22,28.19,28.19,31800.0,19.0411,19.0546,19.0344,19.0344,31800.0
2005-10-05 11:40:00,28.19,28.19,28.11,28.11,34900.0,19.0344,19.0344,18.9803,18.9803,34900.0
2005-10-05 11:45:00,28.12,28.18,28.11,28.17,32700.0,18.9871,19.0276,18.9803,19.0208,32700.0
2005-10-05 11:50:00,28.16,28.19,28.15,28.19,34500.0,19.0141,19.0344,19.0073,19.0344,34500.0
2005-10-05 11:55:00,28.19,28.24,28.18,28.23,46300.0,19.0344,19.0681,19.0276,19.0614,46300.0
2005-10-05 12:00:00,28.24,28.24,28.17,28.21,87200.0,19.0681,19.0681,19.0208,19.0479,87200.0
2005-10-05 12:05:00,28.21,28.25,28.2,28.25,52300.0,19.0479,19.0749,19.0411,19.0749,52300.0
2005-10-05 12:10:00,28.26,28.28,28.26,28.28,39000.0,19.0816,19.0951,19.0816,19.0951,39000.0
2005-10-05 12:15:00,28.28,28.32,28.27,28.31,18700.0,19.0951,19.1221,19.0884,19.1154,18700.0
2005-10-05 12:20:00,28.31,28.32,28.27,28.27,72900.0,19.1154,19.1221,19.0884,19.0884,72900.0
2005-10-05 12:25:00,28.28,28.28,28.25,28.27,22800.0,19.0951,19.0951,19.0749,19.0884,22800.0
2005-10-05 12:30:00,28.27,28.28,28.25,28.27,24100.0,19.0884,19.0951,19.0749,19.0884,24100.0
2005-10-05 12:35:00,28.28,28.28,28.25,28.26,73300.0,19.0951,19.0951,19.0749,19.0816,73300.0
2005-10-05 12:40:00,28.25,28.27,28.25,28.26,13800.0,19.0749,19.0884,19.0749,19.0816,13800.0
2005-10-05 12:45:00,28.26,28.28,28.26,28.28,31300.0,19.0816,19.0951,19.0816,19.0951,31300.0
2005-10-05 12:50:00,28.28,28.28,28.21,28.23,74200.0,19.0951,19.0951,19.0479,19.0614,74200.0
2005-10-05 12:55:00,28.23,28.26,28.23,28.25,12900.0,19.0614,19.0816,19.0614,19.0749,12900.0
2005-10-05 13:00:00,28.25,28.28,28.25,28.27,107300.0,19.0749,19.0951,19.0749,19.0884,107300.0
2005-10-05 13:05:00,28.26,28.3,28.26,28.3,25100.0,19.0816,19.1086,19.0816,19.1086,25100.0
2005-10-05 13:10:00,28.29,28.29,28.28,28.28,16900.0,19.1019,19.1019,19.0951,19.0951,16900.0
2005-10-05 13:15:00,28.29,28.3,28.28,28.3,24800.0,19.1019,19.1086,19.0951,19.1086,24800.0
2005-10-05 13:20:00,28.3,28.35,28.3,28.34,34400.0,19.1086,19.1424,19.1086,19.1356,34400.0
2005-10-05 13:25:00,28.34,28.34,28.28,28.29,20900.0,19.1356,19.1356,19.0951,19.1019,20900.0
2005-10-05 13:30:00,28.3,28.32,28.28,28.3,32400.0,19.1086,19.1221,19.0951,19.1086,32400.0
2005-10-05 13:35:00,28.3,28.33,28.3,28.3,23500.0,19.1086,19.1289,19.1086,19.1086,23500.0
2005-10-05 13:40:00,28.31,28.31,28.29,28.3,38100.0,19.1154,19.1154,19.1019,19.1086,38100.0
2005-10-05 13:45:00,28.3,28.3,28.28,28.28,40200.0,19.1086,19.1086,19.0951,19.0951,40200.0
2005-10-05 13:50:00,28.28,28.28,28.25,28.27,17900.0,19.0951,19.0951,19.0749,19.0884,17900.0
2005-10-05 13:55:00,28.26,28.27,28.24,28.27,77100.0,19.0816,19.0884,19.0681,19.0884,77100.0
2005-10-05 14:00:00,28.28,28.3,28.27,28.29,23600.0,19.0951,19.1086,19.0884,19.1019,23600.0
2005-10-05 14:05:00,28.29,28.3,28.28,28.3,10800.0,19.1019,19.1086,19.0951,19.1086,10800.0
2005-10-05 14:10:00,28.29,28.33,28.29,28.33,23000.0,19.1019,19.1289,19.1019,19.1289,23000.0
2005-10-05 14:15:00,28.33,28.35,28.32,28.33,58800.0,19.1289,19.1424,19.1221,19.1289,58800.0
2005-10-05 14:20:00,28.32,28.37,28.32,28.37,42600.0,19.1221,19.1559,19.1221,19.1559,42600.0
2005-10-05 14:25:00,28.37,28.37,28.31,28.31,166200.0,19.1559,19.1559,19.1154,19.1154,166200.0
2005-10-05 14:30:00,28.32,28.35,28.27,28.28,68500.0,19.1221,19.1424,19.0884,19.0951,68500.0
2005-10-05 14:35:00,28.28,28.32,28.28,28.29,37500.0,19.0951,19.1221,19.0951,19.1019,37500.0
2005-10-05 14:40:00,28.29,28.35,28.29,28.3,60700.0,19.1019,19.1424,19.1019,19.1086,60700.0
2005-10-05 14:45:00,28.3,28.33,28.28,28.3,88000.0,19.1086,19.1289,19.0951,19.1086,88000.0
2005-10-05 14:50:00,28.31,28.31,28.27,28.31,53000.0,19.1154,19.1154,19.0884,19.1154,53000.0
2005-10-05 14:55:00,28.31,28.33,28.28,28.3,42200.0,19.1154,19.1289,19.0951,19.1086,42200.0
2005-10-05 15:00:00,28.29,28.32,28.28,28.32,89300.0,19.1019,19.1221,19.0951,19.1221,89300.0
2005-10-05 15:05:00,28.31,28.32,28.3,28.31,143200.0,19.1154,19.1221,19.1086,19.1154,143200.0
2005-10-05 15:10:00,28.31,28.32,28.29,28.3,72200.0,19.1154,19.1221,19.1019,19.1086,72200.0
2005-10-05 15:15:00,28.29,28.3,28.2,28.21,157800.0,19.1019,19.1086,19.0411,19.0479,157800.0
2005-10-05 15:20:00,28.22,28.22,28.16,28.21,73500.0,19.0546,19.0546,19.0141,19.0479,73500.0
2005-10-05 15:25:00,28.21,28.21,28.15,28.16,44800.0,19.0479,19.0479,19.0073,19.0141,44800.0
2005-10-05 15:30:00,28.15,28.16,28.13,28.15,161900.0,19.0073,19.0141,18.9938,19.0073,161900.0
2005-10-05 15:35:00,28.16,28.16,28.05,28.1,68200.0,19.0141,19.0141,18.9398,18.9736,68200.0
2005-10-05 15:40:00,28.1,28.1,28.07,28.07,95800.0,18.9736,18.9736,18.9533,18.9533,95800.0
2005-10-05 15:45:00,28.06,28.07,27.98,27.99,147600.0,18.9466,18.9533,18.8926,18.8993,147600.0
2005-10-05 15:50:00,27.99,28.03,27.99,28.03,179200.0,18.8993,18.9263,18.8993,18.9263,179200.0
2005-10-05 15:55:00,28.03,28.05,28.0,28.03,174100.0,18.9263,18.9398,18.9061,18.9263,174100.0
2005-10-06 09:30:00,27.4,27.66,27.07,27.15,278000.0,18.5009,18.6765,18.2781,18.3321,278000.0
2005-10-06 09:35:00,27.1,27.35,27.1,27.33,410400.0,18.2984,18.4672,18.2984,18.4537,410400.0
2005-10-06 09:40:00,27.25,27.35,27.22,27.24,814500.0,18.3996,18.4672,18.3794,18.3929,814500.0
2005-10-06 09:45:00,27.25,27.35,27.16,27.22,163700.0,18.3996,18.4672,18.3389,18.3794,163700.0
2005-10-06 09:50:00,27.22,27.27,27.1,27.15,244900.0,18.3794,18.4132,18.2984,18.3321,244900.0
2005-10-06 09:55:00,27.16,27.16,27.05,27.08,405200.0,18.3389,18.3389,18.2646,18.2849,405200.0
2005-10-06 10:00:00,27.08,27.08,26.95,26.99,446800.0,18.2849,18.2849,18.1971,18.2241,446800.0
2005-10-06 10:05:00,26.99,27.0,26.67,26.7,280400.0,18.2241,18.2308,18.008,18.0283,280400.0
2005-10-06 10:10:00,26.7,26.82,26.69,26.78,767000.0,18.0283,18.1093,18.0215,18.0823,767000.0
2005-10-06 10:15:00,26.78,26.8,26.56,26.57,695800.0,18.0823,18.0958,17.9337,17.9405,695800.0
2005-10-06 10:20:00,26.57,26.57,26.28,26.35,423000.0,17.9405,17.9405,17.7447,17.792,423000.0
2005-10-06 10:25:00,26.35,26.35,26.19,26.26,594100.0,17.792,17.792,17.6839,17.7312,594100.0
2005-10-06 10:30:00,26.3,26.41,26.26,26.39,385800.0,17.7582,17.8325,17.7312,17.819,385800.0
2005-10-06 10:35:00,26.4,26.42,26.26,26.3,233300.0,17.8257,17.8392,17.7312,17.7582,233300.0
2005-10-06 10:40:00,26.3,26.45,26.27,26.45,295700.0,17.7582,17.8595,17.7379,17.8595,295700.0
2005-10-06 10:45:00,26.45,26.5,26.39,26.41,244800.0,17.8595,17.8932,17.819,17.8325,244800.0
2005-10-06 10:50:00,26.41,26.45,26.34,26.4,264900.0,17.8325,17.8595,17.7852,17.8257,264900.0
2005-10-06 10:55:00,26.41,26.61,26.4,26.6,171300.0,17.8325,17.9675,17.8257,17.9608,171300.0
2005-10-06 11:00:00,26.6,26.74,26.57,26.7,882200.0,17.9608,18.0553,17.9405,18.0283,882200.0
2005-10-06 11:05:00,26.7,26.75,26.68,26.7,434900.0,18.0283,18.062,18.0148,18.0283,434900.0
2005-10-06 11:10:00,26.7,26.7,26.64,26.69,257000.0,18.0283,18.0283,17.9878,18.0215,257000.0
2005-10-06 11:15:00,26.69,26.78,26.68,26.75,149500.0,18.0215,18.0823,18.0148,18.062,149500.0
2005-10-06 11:20:00,26.75,26.78,26.74,26.75,211200.0,18.062,18.0823,18.0553,18.062,211200.0
2005-10-06 11:25:00,26.75,26.85,26.75,26.78,155400.0,18.062,18.1296,18.062,18.0823,155400.0
2005-10-06 11:30:00,26.79,26.83,26.79,26.82,235500.0,18.089,18.1161,18.089,18.1093,235500.0
2005-10-06 11:35:00,26.81,26.85,26.8,26.8,228800.0,18.1026,18.1296,18.0958,18.0958,228800.0
2005-10-06 11:40:00,26.81,26.81,26.75,26.76,98400.0,18.1026,18.1026,18.062,18.0688,98400.0
2005-10-06 11:45:00,26.75,26.78,26.74,26.77,157500.0,18.062,18.0823,18.0553,18.0755,157500.0
2005-10-06 11:50:00,26.78,26.78,26.7,26.7,217400.0,18.0823,18.0823,18.0283,18.0283,217400.0
2005-10-06 11:55:00,26.7,26.71,26.63,26.64,125500.0,18.0283,18.035,17.981,17.9878,125500.0
2005-10-06 12:00:00,26.64,26.64,26.57,26.57,207500.0,17.9878,17.9878,17.9405,17.9405,207500.0
2005-10-06 12:05:00,26.57,26.62,26.57,26.61,243000.0,17.9405,17.9743,17.9405,17.9675,243000.0
2005-10-06 12:10:00,26.59,26.61,26.55,26.55,238000.0,17.954,17.9675,17.927,17.927,238000.0
2005-10-06 12:15:00,26.56,26.56,26.51,26.52,166200.0,17.9337,17.9337,17.9,17.9067,166200.0
2005-10-06 12:20:00,26.52,26.61,26.51,26.57,172400.0,17.9067,17.9675,17.9,17.9405,172400.0
2005-10-06 12:25:00,26.57,26.6,26.46,26.47,221900.0,17.9405,17.9608,17.8662,17.873,221900.0
2005-10-06 12:30:00,26.48,26.5,26.45,26.46,123000.0,17.8797,17.8932,17.8595,17.8662,123000.0
2005-10-06 12:35:00,26.46,26.47,26.4,26.4,71600.0,17.8662,17.873,17.8257,17.8257,71600.0
2005-10-06 12:40:00,26.4,26.44,26.34,26.44,263300.0,17.8257,17.8527,17.7852,17.8527,263300.0
2005-10-06 12:45:00,26.43,26.49,26.43,26.45,172300.0,17.846,17.8865,17.846,17.8595,172300.0
2005-10-06 12:50:00,26.47,26.47,26.39,26.4,283500.0,17.873,17.873,17.819,17.8257,283500.0
2005-10-06 12:55:00,26.4,26.4,26.36,26.37,293600.0,17.8257,17.8257,17.7987,17.8055,293600.0
2005-10-06 13:00:00,26.38,26.48,26.38,26.48,247800.0,17.8122,17.8797,17.8122,17.8797,247800.0
2005-10-06 13:05:00,26.48,26.52,26.43,26.43,118200.0,17.8797,17.9067,17.846,17.846,118200.0
2005-10-06 13:10:00,26.44,26.45,26.42,26.42,115600.0,17.8527,17.8595,17.8392,17.8392,115600.0
2005-10-06 13:15:00,26.42,26.43,26.4,26.41,80600.0,17.8392,17.846,17.8257,17.8325,80600.0
2005-10-06 13:20:00,26.4,26.42,26.33,26.34,250000.0,17.8257,17.8392,17.7784,17.7852,250000.0
2005-10-06 13:25:00,26.34,26.35,26.31,26.31,109700.0,17.7852,17.792,17.7649,17.7649,109700.0
2005-10-06 13:30:00,26.32,26.34,26.3,26.34,158900.0,17.7717,17.7852,17.7582,17.7852,158900.0
2005-10-06 13:35:00,26.35,26.45,26.34,26.44,97900.0,17.792,17.8595,17.7852,17.8527,97900.0
2005-10-06 13:40:00,26.45,26.45,26.41,26.43,64200.0,17.8595,17.8595,17.8325,17.846,64200.0
2005-10-06 13:45:00,26.44,26.45,26.4,26.44,79100.0,17.8527,17.8595,17.8257,17.8527,79100.0
2005-10-06 13:50:00,26.45,26.45,26.4,26.43,82200.0,17.8595,17.8595,17.8257,17.846,82200.0
2005-10-06 13:55:00,26.43,26.46,26.42,26.44,171000.0,17.846,17.8662,17.8392,17.8527,171000.0
2005-10-06 14:00:00,26.44,26.45,26.4,26.42,136400.0,17.8527,17.8595,17.8257,17.8392,136400.0
2005-10-06 14:05:00,26.43,26.51,26.43,26.5,241000.0,17.846,17.9,17.846,17.8932,241000.0
2005-10-06 14:10:00,26.5,26.51,26.48,26.49,203300.0,17.8932,17.9,17.8797,17.8865,203300.0
2005-10-06 14:15:00,26.48,26.49,26.44,26.48,85300.0,17.8797,17.8865,17.8527,17.8797,85300.0
2005-10-06 14:20:00,26.48,26.51,26.46,26.48,280800.0,17.8797,17.9,17.8662,17.8797,280800.0
2005-10-06 14:25:00,26.48,26.52,26.47,26.49,210200.0,17.8797,17.9067,17.873,17.8865,210200.0
2005-10-06 14:30:00,26.5,26.52,26.48,26.49,221400.0,17.8932,17.9067,17.8797,17.8865,221400.0
2005-10-06 14:35:00,26.47,26.48,26.4,26.42,112100.0,17.873,17.8797,17.8257,17.8392,112100.0
2005-10-06 14:40:00,26.41,26.48,26.38,26.42,151600.0,17.8325,17.8797,17.8122,17.8392,151600.0
2005-10-06 14:45:00,26.41,26.46,26.4,26.45,69800.0,17.8325,17.8662,17.8257,17.8595,69800.0
2005-10-06 14:50:00,26.44,26.49,26.43,26.49,241100.0,17.8527,17.8865,17.846,17.8865,241100.0
2005-10-06 14:55:00,26.48,26.49,26.46,26.47,90600.0,17.8797,17.8865,17.8662,17.873,90600.0
2005-10-06 15:00:00,26.47,26.5,26.47,26.47,97700.0,17.873,17.8932,17.873,17.873,97700.0
2005-10-06 15:05:00,26.48,26.48,26.32,26.32,132900.0,17.8797,17.8797,17.7717,17.7717,132900.0
2005-10-06 15:10:00,26.33,26.4,26.3,26.38,100000.0,17.7784,17.8257,17.7582,17.8122,100000.0
2005-10-06 15:15:00,26.37,26.38,26.26,26.26,238000.0,17.8055,17.8122,17.7312,17.7312,238000.0
2005-10-06 15:20:00,26.26,26.27,26.22,26.22,125200.0,17.7312,17.7379,17.7042,17.7042,125200.0
2005-10-06 15:25:00,26.23,26.26,26.2,26.2,204000.0,17.7109,17.7312,17.6907,17.6907,204000.0
2005-10-06 15:30:00,26.2,26.21,25.8,25.85,359100.0,17.6907,17.6974,17.4206,17.4543,359100.0
2005-10-06 15:35:00,25.85,26.1,25.8,26.08,371900.0,17.4543,17.6231,17.4206,17.6096,371900.0
2005-10-06 15:40:00,26.1,26.24,26.09,26.24,245400.0,17.6231,17.7177,17.6164,17.7177,245400.0
2005-10-06 15:45:00,26.25,26.31,26.24,26.31,236400.0,17.7244,17.7649,17.7177,17.7649,236400.0
2005-10-06 15:50:00,26.3,26.31,26.25,26.26,321700.0,17.7582,17.7649,17.7244,17.7312,321700.0
2005-10-06 15:55:00,26.26,26.35,26.26,26.34,440200.0,17.7312,17.792,17.7312,17.7852,440200.0
2005-10-07 09:30:00,26.77,26.8,26.5,26.5,269600.0,18.0755,18.0958,17.8932,17.8932,269600.0
2005-10-07 09:35:00,26.55,26.55,26.1,26.21,416400.0,17.927,17.927,17.6231,17.6974,416400.0
2005-10-07 09:40:00,26.2,26.37,26.19,26.37,211800.0,17.6907,17.8055,17.6839,17.8055,211800.0
2005-10-07 09:45:00,26.37,26.37,26.3,26.34,257000.0,17.8055,17.8055,17.7582,17.7852,257000.0
2005-10-07 09:50:00,26.35,26.42,26.29,26.31,198100.0,17.792,17.8392,17.7514,17.7649,198100.0
2005-10-07 09:55:00,26.31,26.32,26.21,26.21,128700.0,17.7649,17.7717,17.6974,17.6974,128700.0
2005-10-07 10:00:00,26.2,26.25,26.12,26.18,433100.0,17.6907,17.7244,17.6367,17.6772,433100.0
2005-10-07 10:05:00,26.2,26.25,26.13,26.14,280300.0,17.6907,17.7244,17.6434,17.6502,280300.0
2005-10-07 10:10:00,26.14,26.16,26.02,26.06,272500.0,17.6502,17.6637,17.5691,17.5961,272500.0
2005-10-07 10:15:00,26.05,26.11,25.85,25.85,261500.0,17.5894,17.6299,17.4543,17.4543,261500.0
2005-10-07 10:20:00,25.86,25.86,25.7,25.85,259400.0,17.4611,17.4611,17.3531,17.4543,259400.0
2005-10-07 10:25:00,25.77,25.96,25.77,25.88,227200.0,17.4003,17.5286,17.4003,17.4746,227200.0
2005-10-07 10:30:00,25.86,25.87,25.74,25.74,199400.0,17.4611,17.4679,17.3801,17.3801,199400.0
2005-10-07 10:35:00,25.74,25.85,25.73,25.84,215900.0,17.3801,17.4543,17.3733,17.4476,215900.0
2005-10-07 10:40:00,25.85,25.86,25.79,25.8,246300.0,17.4543,17.4611,17.4138,17.4206,246300.0
2005-10-07 10:45:00,25.79,25.8,25.7,25.7,284600.0,17.4138,17.4206,17.3531,17.3531,284600.0
2005-10-07 10:50:00,25.7,25.72,25.53,25.55,264300.0,17.3531,17.3666,17.2383,17.2518,264300.0
2005-10-07 10:55:00,25.55,25.57,25.51,25.51,235000.0,17.2518,17.2653,17.2248,17.2248,235000.0
2005-10-07 11:00:00,25.51,25.57,25.44,25.55,386300.0,17.2248,17.2653,17.1775,17.2518,386300.0
2005-10-07 11:05:00,25.57,25.68,25.56,25.65,270500.0,17.2653,17.3396,17.2585,17.3193,270500.0
2005-10-07 11:10:00,25.66,25.66,25.59,25.64,268200.0,17.3261,17.3261,17.2788,17.3126,268200.0
2005-10-07 11:15:00,25.65,25.65,25.58,25.59,289700.0,17.3193,17.3193,17.272,17.2788,289700.0
2005-10-07 11:20:00,25.59,25.68,25.59,25.62,163400.0,17.2788,17.3396,17.2788,17.299,163400.0
2005-10-07 11:25:00,25.62,25.65,25.57,25.61,283700.0,17.299,17.3193,17.2653,17.2923,283700.0
2005-10-07 11:30:00,25.61,25.62,25.58,25.59,346600.0,17.2923,17.299,17.272,17.2788,346600.0
2005-10-07 11:35:00,25.59,25.6,25.53,25.55,198800.0,17.2788,17.2855,17.2383,17.2518,198800.0
2005-10-07 11:40:00,25.55,25.55,25.46,25.48,124400.0,17.2518,17.2518,17.191,17.2045,124400.0
2005-10-07 11:45:00,25.46,25.49,25.35,25.37,255700.0,17.191,17.2113,17.1167,17.1302,255700.0
2005-10-07 11:50:00,25.38,25.38,25.15,25.17,250300.0,17.137,17.137,16.9817,16.9952,250300.0
2005-10-07 11:55:00,25.16,25.39,25.11,25.39,247800.0,16.9884,17.1437,16.9547,17.1437,247800.0
2005-10-07 12:00:00,25.39,25.44,25.35,25.42,290200.0,17.1437,17.1775,17.1167,17.164,290200.0
2005-10-07 12:05:00,25.41,25.44,25.35,25.37,208000.0,17.1573,17.1775,17.1167,17.1302,208000.0
2005-10-07 12:10:00,25.37,25.41,25.37,25.37,120900.0,17.1302,17.1573,17.1302,17.1302,120900.0
2005-10-07 12:15:00,25.37,25.39,25.33,25.33,134300.0,17.1302,17.1437,17.1032,17.1032,134300.0
2005-10-07 12:20:00,25.34,25.35,25.32,25.35,105400.0,17.11,17.1167,17.0965,17.1167,105400.0
2005-10-07 12:25:00,25.35,25.4,25.33,25.34,185800.0,17.1167,17.1505,17.1032,17.11,185800.0
2005-10-07 12:30:00,25.33,25.35,25.27,25.29,157800.0,17.1032,17.1167,17.0627,17.0762,157800.0
2005-10-07 12:35:00,25.28,25.3,25.24,25.28,177300.0,17.0695,17.083,17.0425,17.0695,177300.0
2005-10-07 12:40:00,25.28,25.35,25.2,25.33,149600.0,17.0695,17.1167,17.0155,17.1032,149600.0
2005-10-07 12:45:00,25.33,25.35,25.3,25.31,51200.0,17.1032,17.1167,17.083,17.0897,51200.0
2005-10-07 12:50:00,25.3,25.32,25.3,25.3,62900.0,17.083,17.0965,17.083,17.083,62900.0
2005-10-07 12:55:00,25.31,25.32,25.2,25.29,71900.0,17.0897,17.0965,17.0155,17.0762,71900.0
2005-10-07 13:00:00,25.29,25.36,25.29,25.36,91100.0,17.0762,17.1235,17.0762,17.1235,91100.0
2005-10-07 13:05:00,25.35,25.45,25.35,25.42,101200.0,17.1167,17.1843,17.1167,17.164,101200.0
2005-10-07 13:10:00,25.43,25.48,25.21,25.45,96500.0,17.1708,17.2045,17.0222,17.1843,96500.0
2005-10-07 13:15:00,25.45,25.54,25.45,25.54,130400.0,17.1843,17.245,17.1843,17.245,130400.0
2005-10-07 13:20:00,25.53,25.58,25.5,25.52,239800.0,17.2383,17.272,17.218,17.2315,239800.0
2005-10-07 13:25:00,25.53,25.56,25.52,25.54,178800.0,17.2383,17.2585,17.2315,17.245,178800.0
2005-10-07 13:30:00,25.53,25.54,25.51,25.51,81900.0,17.2383,17.245,17.2248,17.2248,81900.0
2005-10-07 13:35:00,25.51,25.51,25.42,25.43,227700.0,17.2248,17.2248,17.164,17.1708,227700.0
2005-10-07 13:40:00,25.43,25.55,25.43,25.54,102100.0,17.1708,17.2518,17.1708,17.245,102100.0
2005-10-07 13:45:00,25.55,25.56,25.5,25.51,166200.0,17.2518,17.2585,17.218,17.2248,166200.0
2005-10-07 13:50:00,25.51,25.55,25.51,25.54,88100.0,17.2248,17.2518,17.2248,17.245,88100.0
2005-10-07 13:55:00,25.54,25.55,25.49,25.49,102900.0,17.245,17.2518,17.2113,17.2113,102900.0
2005-10-07 14:00:00,25.5,25.56,25.48,25.55,116900.0,17.218,17.2585,17.2045,17.2518,116900.0
2005-10-07 14:05:00,25.54,25.55,25.52,25.53,67400.0,17.245,17.2518,17.2315,17.2383,67400.0
2005-10-07 14:10:00,25.53,25.57,25.52,25.56,115400.0,17.2383,17.2653,17.2315,17.2585,115400.0
2005-10-07 14:15:00,25.56,25.57,25.52,25.57,95600.0,17.2585,17.2653,17.2315,17.2653,95600.0
2005-10-07 14:20:00,25.57,25.59,25.52,25.52,90000.0,17.2653,17.2788,17.2315,17.2315,90000.0
2005-10-07 14:25:00,25.51,25.56,25.51,25.56,92900.0,17.2248,17.2585,17.2248,17.2585,92900.0
2005-10-07 14:30:00,25.55,25.6,25.54,25.59,127000.0,17.2518,17.2855,17.245,17.2788,127000.0
2005-10-07 14:35:00,25.58,25.6,25.56,25.56,111400.0,17.272,17.2855,17.2585,17.2585,111400.0
2005-10-07 14:40:00,25.57,25.65,25.57,25.65,166800.0,17.2653,17.3193,17.2653,17.3193,166800.0
2005-10-07 14:45:00,25.64,25.7,25.64,25.64,114800.0,17.3126,17.3531,17.3126,17.3126,114800.0
2005-10-07 14:50:00,25.64,25.65,25.62,25.64,140500.0,17.3126,17.3193,17.299,17.3126,140500.0
2005-10-07 14:55:00,25.65,25.73,25.62,25.72,121300.0,17.3193,17.3733,17.299,17.3666,121300.0
2005-10-07 15:00:00,25.72,25.73,25.65,25.66,135100.0,17.3666,17.3733,17.3193,17.3261,135100.0
2005-10-07 15:05:00,25.65,25.65,25.59,25.63,148300.0,17.3193,17.3193,17.2788,17.3058,148300.0
2005-10-07 15:10:00,25.64,25.65,25.56,25.57,119600.0,17.3126,17.3193,17.2585,17.2653,119600.0
2005-10-07 15:15:00,25.55,25.56,25.5,25.5,96100.0,17.2518,17.2585,17.218,17.218,96100.0
2005-10-07 15:20:00,25.5,25.6,25.5,25.59,113700.0,17.218,17.2855,17.218,17.2788,113700.0
2005-10-07 15:25:00,25.59,25.61,25.55,25.56,208100.0,17.2788,17.2923,17.2518,17.2585,208100.0
2005-10-07 15:30:00,25.55,25.56,25.48,25.53,173600.0,17.2518,17.2585,17.2045,17.2383,173600.0
2005-10-07 15:35:00,25.54,25.6,25.54,25.59,207800.0,17.245,17.2855,17.245,17.2788,207800.0
2005-10-07 15:40:00,25.59,25.67,25.58,25.63,199900.0,17.2788,17.3328,17.272,17.3058,199900.0
2005-10-07 15:45:00,25.62,25.63,25.58,25.59,245400.0,17.299,17.3058,17.272,17.2788,245400.0
2005-10-07 15:50:00,25.59,25.61,25.56,25.58,319200.0,17.2788,17.2923,17.2585,17.272,319200.0
2005-10-07 15:55:00,25.58,25.64,25.57,25.62,199600.0,17.272,17.3126,17.2653,17.299,199600.0
2005-10-10 09:30:00,25.75,25.75,25.67,25.67,81900.0,17.3868,17.3868,17.3328,17.3328,81900.0
2005-10-10 09:35:00,25.67,25.78,25.65,25.73,72900.0,17.3328,17.4071,17.3193,17.3733,72900.0
2005-10-10 09:40:00,25.76,25.8,25.71,25.78,108000.0,17.3936,17.4206,17.3598,17.4071,108000.0
2005-10-10 09:45:00,25.78,25.78,25.71,25.78,162400.0,17.4071,17.4071,17.3598,17.4071,162400.0
2005-10-10 09:50:00,25.78,25.82,25.75,25.79,103000.0,17.4071,17.4341,17.3868,17.4138,103000.0
2005-10-10 09:55:00,25.8,25.94,25.78,25.9,113800.0,17.4206,17.5151,17.4071,17.4881,113800.0
2005-10-10 10:00:00,25.88,25.9,25.66,25.7,109600.0,17.4746,17.4881,17.3261,17.3531,109600.0
2005-10-10 10:05:00,25.66,25.85,25.63,25.85,143600.0,17.3261,17.4543,17.3058,17.4543,143600.0
2005-10-10 10:10:00,25.85,25.85,25.64,25.67,78600.0,17.4543,17.4543,17.3126,17.3328,78600.0
2005-10-10 10:15:00,25.66,25.68,25.49,25.58,98900.0,17.3261,17.3396,17.2113,17.272,98900.0
2005-10-10 10:20:00,25.58,25.69,25.58,25.67,58900.0,17.272,17.3463,17.272,17.3328,58900.0
2005-10-10 10:25:00,25.65,25.66,25.62,25.62,68400.0,17.3193,17.3261,17.299,17.299,68400.0
2005-10-10 10:30:00,25.59,25.63,25.51,25.62,108900.0,17.2788,17.3058,17.2248,17.299,108900.0
2005-10-10 10:35:00,25.62,25.64,25.57,25.6,50600.0,17.299,17.3126,17.2653,17.2855,50600.0
2005-10-10 10:40:00,25.58,25.62,25.57,25.61,35400.0,17.272,17.299,17.2653,17.2923,35400.0
2005-10-10 10:45:00,25.61,25.66,25.56,25.57,49000.0,17.2923,17.3261,17.2585,17.2653,49000.0
2005-10-10 10:50:00,25.58,25.65,25.58,25.64,67000.0,17.272,17.3193,17.272,17.3126,67000.0
2005-10-10 10:55:00,25.63,25.65,25.61,25.65,102500.0,17.3058,17.3193,17.2923,17.3193,102500.0
2005-10-10 11:00:00,25.66,25.71,25.64,25.71,98000.0,17.3261,17.3598,17.3126,17.3598,98000.0
2005-10-10 11:05:00,25.71,25.71,25.62,25.63,31600.0,17.3598,17.3598,17.299,17.3058,31600.0
2005-10-10 11:10:00,25.63,25.63,25.56,25.59,48700.0,17.3058,17.3058,17.2585,17.2788,48700.0
2005-10-10 11:15:00,25.59,25.62,25.55,25.57,76800.0,17.2788,17.299,17.2518,17.2653,76800.0
2005-10-10 11:20:00,25.57,25.62,25.56,25.62,77000.0,17.2653,17.299,17.2585,17.299,77000.0
2005-10-10 11:25:00,25.62,25.63,25.61,25.62,103200.0,17.299,17.3058,17.2923,17.299,103200.0
2005-10-10 11:30:00,25.63,25.63,25.59,25.6,60200.0,17.3058,17.3058,17.2788,17.2855,60200.0
2005-10-10 11:35:00,25.6,25.63,25.6,25.63,90300.0,17.2855,17.3058,17.2855,17.3058,90300.0
2005-10-10 11:40:00,25.62,25.65,25.6,25.61,155700.0,17.299,17.3193,17.2855,17.2923,155700.0
2005-10-10 11:45:00,25.61,25.65,25.61,25.64,41100.0,17.2923,17.3193,17.2923,17.3126,41100.0
2005-10-10 11:50:00,25.64,25.7,25.64,25.69,255100.0,17.3126,17.3531,17.3126,17.3463,255100.0
2005-10-10 11:55:00,25.68,25.69,25.68,25.69,34300.0,17.3396,17.3463,17.3396,17.3463,34300.0
2005-10-10 12:00:00,25.69,25.69,25.66,25.67,41200.0,17.3463,17.3463,17.3261,17.3328,41200.0
2005-10-10 12:05:00,25.67,25.68,25.64,25.65,63500.0,17.3328,17.3396,17.3126,17.3193,63500.0
2005-10-10 12:10:00,25.67,25.67,25.63,25.66,35200.0,17.3328,17.3328,17.3058,17.3261,35200.0
2005-10-10 12:15:00,25.67,25.7,25.65,25.68,48000.0,17.3328,17.3531,17.3193,17.3396,48000.0
2005-10-10 12:20:00,25.68,25.72,25.65,25.72,97600.0,17.3396,17.3666,17.3193,17.3666,97600.0
2005-10-10 12:25:00,25.73,25.73,25.69,25.69,55900.0,17.3733,17.3733,17.3463,17.3463,55900.0
2005-10-10 12:30:00,25.69,25.7,25.65,25.66,84400.0,17.3463,17.3531,17.3193,17.3261,84400.0
2005-10-10 12:35:00,25.65,25.67,25.63,25.65,33900.0,17.3193,17.3328,17.3058,17.3193,33900.0
2005-10-10 12:40:00,25.64,25.66,25.62,25.66,31000.0,17.3126,17.3261,17.299,17.3261,31000.0
2005-10-10 12:45:00,25.66,25.67,25.63,25.65,36000.0,17.3261,17.3328,17.3058,17.3193,36000.0
2005-10-10 12:50:00,25.65,25.65,25.63,25.65,86500.0,17.3193,17.3193,17.3058,17.3193,86500.0
2005-10-10 12:55:00,25.65,25.65,25.64,25.65,63100.0,17.3193,17.3193,17.3126,17.3193,63100.0
2005-10-10 13:00:00,25.65,25.71,25.65,25.7,136100.0,17.3193,17.3598,17.3193,17.3531,136100.0
2005-10-10 13:05:00,25.7,25.71,25.65,25.66,59500.0,17.3531,17.3598,17.3193,17.3261,59500.0
2005-10-10 13:10:00,25.65,25.7,25.64,25.64,81700.0,17.3193,17.3531,17.3126,17.3126,81700.0
2005-10-10 13:15:00,25.64,25.65,25.6,25.6,31400.0,17.3126,17.3193,17.2855,17.2855,31400.0
2005-10-10 13:20:00,25.61,25.62,25.58,25.58,30000.0,17.2923,17.299,17.272,17.272,30000.0
2005-10-10 13:25:00,25.59,25.61,25.57,25.58,25600.0,17.2788,17.2923,17.2653,17.272,25600.0
2005-10-10 13:30:00,25.58,25.6,25.57,25.59,29200.0,17.272,17.2855,17.2653,17.2788,29200.0
2005-10-10 13:35:00,25.59,25.6,25.57,25.6,24900.0,17.2788,17.2855,17.2653,17.2855,24900.0
2005-10-10 13:40:00,25.6,25.6,25.58,25.59,26900.0,17.2855,17.2855,17.272,17.2788,26900.0
2005-10-10 13:45:00,25.58,25.59,25.56,25.57,125500.0,17.272,17.2788,17.2585,17.2653,125500.0
2005-10-10 13:50:00,25.56,25.57,25.52,25.54,132400.0,17.2585,17.2653,17.2315,17.245,132400.0
2005-10-10 13:55:00,25.54,25.56,25.5,25.54,69600.0,17.245,17.2585,17.218,17.245,69600.0
2005-10-10 14:00:00,25.55,25.55,25.46,25.47,148100.0,17.2518,17.2518,17.191,17.1978,148100.0
2005-10-10 14:05:00,25.47,25.5,25.43,25.44,71700.0,17.1978,17.218,17.1708,17.1775,71700.0
2005-10-10 14:10:00,25.45,25.45,25.39,25.4,103300.0,17.1843,17.1843,17.1437,17.1505,103300.0
2005-10-10 14:15:00,25.41,25.42,25.3,25.3,74300.0,17.1573,17.164,17.083,17.083,74300.0
2005-10-10 14:20:00,25.29,25.3,25.2,25.21,165900.0,17.0762,17.083,17.0155,17.0222,165900.0
2005-10-10 14:25:00,25.22,25.32,25.2,25.27,62800.0,17.029,17.0965,17.0155,17.0627,62800.0
2005-10-10 14:30:00,25.27,25.28,25.15,25.18,116200.0,17.0627,17.0695,16.9817,17.002,116200.0
2005-10-10 14:35:00,25.18,25.21,25.17,25.19,122500.0,17.002,17.0222,16.9952,17.0087,122500.0
2005-10-10 14:40:00,25.18,25.2,25.15,25.18,67300.0,17.002,17.0155,16.9817,17.002,67300.0
2005-10-10 14:45:00,25.19,25.25,25.19,25.21,114800.0,17.0087,17.0492,17.0087,17.0222,114800.0
2005-10-10 14:50:00,25.2,25.25,25.19,25.25,94800.0,17.0155,17.0492,17.0087,17.0492,94800.0
2005-10-10 14:55:00,25.25,25.28,25.23,25.27,75500.0,17.0492,17.0695,17.0357,17.0627,75500.0
2005-10-10 15:00:00,25.28,25.33,25.27,25.29,76600.0,17.0695,17.1032,17.0627,17.0762,76600.0
2005-10-10 15:05:00,25.28,25.3,25.27,25.3,45900.0,17.0695,17.083,17.0627,17.083,45900.0
2005-10-10 15:10:00,25.3,25.3,25.21,25.21,118900.0,17.083,17.083,17.0222,17.0222,118900.0
2005-10-10 15:15:00,25.21,25.27,25.21,25.27,96900.0,17.0222,17.0627,17.0222,17.0627,96900.0
2005-10-10 15:20:00,25.26,25.3,25.25,25.29,80500.0,17.056,17.083,17.0492,17.0762,80500.0
2005-10-10 15:25:00,25.29,25.31,25.25,25.25,38200.0,17.0762,17.0897,17.0492,17.0492,38200.0
2005-10-10 15:30:00,25.24,25.25,25.2,25.22,263200.0,17.0425,17.0492,17.0155,17.029,263200.0
2005-10-10 15:35:00,25.22,25.29,25.21,25.26,437900.0,17.029,17.0762,17.0222,17.056,437900.0
2005-10-10 15:40:00,25.25,25.25,25.21,25.21,160400.0,17.0492,17.0492,17.0222,17.0222,160400.0
2005-10-10 15:45:00,25.22,25.22,25.17,25.17,127500.0,17.029,17.029,16.9952,16.9952,127500.0
2005-10-10 15:50:00,25.17,25.17,25.13,25.15,190700.0,16.9952,16.9952,16.9682,16.9817,190700.0
2005-10-10 15:55:00,25.15,25.18,25.14,25.15,171700.0,16.9817,17.002,16.9749,16.9817,171700.0
2005-10-11 09:30:00,25.4,25.4,25.15,25.18,202600.0,17.1505,17.1505,16.9817,17.002,202600.0
2005-10-11 09:35:00,25.18,25.51,25.18,25.46,216800.0,17.002,17.2248,17.002,17.191,216800.0
2005-10-11 09:40:00,25.45,25.6,25.45,25.48,98000.0,17.1843,17.2855,17.1843,17.2045,98000.0
2005-10-11 09:45:00,25.49,25.67,25.4,25.45,80300.0,17.2113,17.3328,17.1505,17.1843,80300.0
2005-10-11 09:50:00,25.45,25.51,25.43,25.48,47500.0,17.1843,17.2248,17.1708,17.2045,47500.0
2005-10-11 09:55:00,25.47,25.5,25.43,25.46,60700.0,17.1978,17.218,17.1708,17.191,60700.0
2005-10-11 10:00:00,25.46,25.46,25.4,25.43,92300.0,17.191,17.191,17.1505,17.1708,92300.0
2005-10-11 10:05:00,25.43,25.44,25.37,25.41,116400.0,17.1708,17.1775,17.1302,17.1573,116400.0
2005-10-11 10:10:00,25.43,25.46,25.41,25.45,228500.0,17.1708,17.191,17.1573,17.1843,228500.0
2005-10-11 10:15:00,25.45,25.47,25.4,25.46,198300.0,17.1843,17.1978,17.1505,17.191,198300.0
2005-10-11 10:20:00,25.46,25.5,25.4,25.49,168900.0,17.191,17.218,17.1505,17.2113,168900.0
2005-10-11 10:25:00,25.49,25.54,25.45,25.49,86000.0,17.2113,17.245,17.1843,17.2113,86000.0
2005-10-11 10:30:00,25.5,25.5,25.43,25.44,114100.0,17.218,17.218,17.1708,17.1775,114100.0
2005-10-11 10:35:00,25.43,25.44,25.36,25.37,59500.0,17.1708,17.1775,17.1235,17.1302,59500.0
2005-10-11 10:40:00,25.36,25.41,25.35,25.38,54600.0,17.1235,17.1573,17.1167,17.137,54600.0
2005-10-11 10:45:00,25.38,25.44,25.37,25.43,312000.0,17.137,17.1775,17.1302,17.1708,312000.0
2005-10-11 10:50:00,25.43,25.43,25.4,25.41,47900.0,17.1708,17.1708,17.1505,17.1573,47900.0
2005-10-11 10:55:00,25.4,25.45,25.4,25.44,65900.0,17.1505,17.1843,17.1505,17.1775,65900.0
2005-10-11 11:00:00,25.43,25.44,25.4,25.41,43200.0,17.1708,17.1775,17.1505,17.1573,43200.0
2005-10-11 11:05:00,25.41,25.43,25.4,25.43,865600.0,17.1573,17.1708,17.1505,17.1708,865600.0
2005-10-11 11:10:00,25.42,25.43,25.37,25.38,33400.0,17.164,17.1708,17.1302,17.137,33400.0
2005-10-11 11:15:00,25.38,25.4,25.36,25.39,34500.0,17.137,17.1505,17.1235,17.1437,34500.0
2005-10-11 11:20:00,25.39,25.41,25.38,25.4,114200.0,17.1437,17.1573,17.137,17.1505,114200.0
2005-10-11 11:25:00,25.39,25.4,25.36,25.38,43100.0,17.1437,17.1505,17.1235,17.137,43100.0
2005-10-11 11:30:00,25.38,25.4,25.36,25.39,41700.0,17.137,17.1505,17.1235,17.1437,41700.0
2005-10-11 11:35:00,25.4,25.4,25.34,25.38,83900.0,17.1505,17.1505,17.11,17.137,83900.0
2005-10-11 11:40:00,25.37,25.39,25.36,25.38,35600.0,17.1302,17.1437,17.1235,17.137,35600.0
2005-10-11 11:45:00,25.38,25.39,25.35,25.36,81700.0,17.137,17.1437,17.1167,17.1235,81700.0
2005-10-11 11:50:00,25.37,25.4,25.36,25.4,58700.0,17.1302,17.1505,17.1235,17.1505,58700.0
2005-10-11 11:55:00,25.4,25.45,25.37,25.4,567600.0,17.1505,17.1843,17.1302,17.1505,567600.0
2005-10-11 12:00:00,25.4,25.47,25.4,25.44,161400.0,17.1505,17.1978,17.1505,17.1775,161400.0
2005-10-11 12:05:00,25.43,25.44,25.4,25.42,43800.0,17.1708,17.1775,17.1505,17.164,43800.0
2005-10-11 12:10:00,25.41,25.42,25.39,25.4,35200.0,17.1573,17.164,17.1437,17.1505,35200.0
2005-10-11 12:15:00,25.39,25.41,25.36,25.37,32300.0,17.1437,17.1573,17.1235,17.1302,32300.0
2005-10-11 12:20:00,25.36,25.37,25.34,25.36,28900.0,17.1235,17.1302,17.11,17.1235,28900.0
2005-10-11 12:25:00,25.36,25.4,25.36,25.4,23700.0,17.1235,17.1505,17.1235,17.1505,23700.0
2005-10-11 12:30:00,25.4,25.41,25.37,25.39,120400.0,17.1505,17.1573,17.1302,17.1437,120400.0
2005-10-11 12:35:00,25.38,25.41,25.38,25.4,32900.0,17.137,17.1573,17.137,17.1505,32900.0
2005-10-11 12:40:00,25.4,25.41,25.34,25.36,48500.0,17.1505,17.1573,17.11,17.1235,48500.0
2005-10-11 12:45:00,25.35,25.4,25.35,25.38,54400.0,17.1167,17.1505,17.1167,17.137,54400.0
2005-10-11 12:50:00,25.38,25.4,25.36,25.37,50500.0,17.137,17.1505,17.1235,17.1302,50500.0
2005-10-11 12:55:00,25.37,25.4,25.36,25.4,16700.0,17.1302,17.1505,17.1235,17.1505,16700.0
2005-10-11 13:00:00,25.39,25.4,25.36,25.38,22800.0,17.1437,17.1505,17.1235,17.137,22800.0
2005-10-11 13:05:00,25.37,25.4,25.36,25.39,158100.0,17.1302,17.1505,17.1235,17.1437,158100.0
2005-10-11 13:10:00,25.39,25.4,25.38,25.4,66900.0,17.1437,17.1505,17.137,17.1505,66900.0
2005-10-11 13:15:00,25.39,25.4,25.35,25.38,484500.0,17.1437,17.1505,17.1167,17.137,484500.0
2005-10-11 13:20:00,25.37,25.4,25.35,25.37,12300.0,17.1302,17.1505,17.1167,17.1302,12300.0
2005-10-11 13:25:00,25.37,25.39,25.36,25.37,13000.0,17.1302,17.1437,17.1235,17.1302,13000.0
2005-10-11 13:30:00,25.37,25.4,25.36,25.39,18100.0,17.1302,17.1505,17.1235,17.1437,18100.0
2005-10-11 13:35:00,25.38,25.4,25.38,25.4,26500.0,17.137,17.1505,17.137,17.1505,26500.0
2005-10-11 13:40:00,25.4,25.4,25.37,25.39,29400.0,17.1505,17.1505,17.1302,17.1437,29400.0
2005-10-11 13:45:00,25.39,25.39,25.37,25.38,18400.0,17.1437,17.1437,17.1302,17.137,18400.0
2005-10-11 13:50:00,25.37,25.39,25.37,25.37,19600.0,17.1302,17.1437,17.1302,17.1302,19600.0
2005-10-11 13:55:00,25.37,25.38,25.35,25.37,35300.0,17.1302,17.137,17.1167,17.1302,35300.0
2005-10-11 14:00:00,25.36,25.38,25.34,25.37,66800.0,17.1235,17.137,17.11,17.1302,66800.0
2005-10-11 14:05:00,25.37,25.38,25.3,25.37,182800.0,17.1302,17.137,17.083,17.1302,182800.0
2005-10-11 14:10:00,25.37,25.49,25.37,25.45,83700.0,17.1302,17.2113,17.1302,17.1843,83700.0
2005-10-11 14:15:00,25.45,25.47,25.37,25.38,84700.0,17.1843,17.1978,17.1302,17.137,84700.0
2005-10-11 14:20:00,25.38,25.44,25.38,25.43,41100.0,17.137,17.1775,17.137,17.1708,41100.0
2005-10-11 14:25:00,25.42,25.43,25.39,25.39,573900.0,17.164,17.1708,17.1437,17.1437,573900.0
2005-10-11 14:30:00,25.38,25.38,25.32,25.36,55700.0,17.137,17.137,17.0965,17.1235,55700.0
2005-10-11 14:35:00,25.36,25.39,25.29,25.29,40400.0,17.1235,17.1437,17.0762,17.0762,40400.0
2005-10-11 14:40:00,25.28,25.3,25.18,25.19,73900.0,17.0695,17.083,17.002,17.0087,73900.0
2005-10-11 14:45:00,25.1,25.19,25.07,25.14,122000.0,16.9479,17.0087,16.9277,16.9749,122000.0
2005-10-11 14:50:00,25.14,25.2,25.14,25.18,64400.0,16.9749,17.0155,16.9749,17.002,64400.0
2005-10-11 14:55:00,25.18,25.2,25.14,25.18,79200.0,17.002,17.0155,16.9749,17.002,79200.0
2005-10-11 15:00:00,25.17,25.19,25.15,25.18,54900.0,16.9952,17.0087,16.9817,17.002,54900.0
2005-10-11 15:05:00,25.18,25.25,25.18,25.25,47200.0,17.002,17.0492,17.002,17.0492,47200.0
2005-10-11 15:10:00,25.23,25.28,25.22,25.27,51900.0,17.0357,17.0695,17.029,17.0627,51900.0
2005-10-11 15:15:00,25.27,25.3,25.27,25.28,49700.0,17.0627,17.083,17.0627,17.0695,49700.0
2005-10-11 15:20:00,25.29,25.29,25.18,25.19,83800.0,17.0762,17.0762,17.002,17.0087,83800.0
2005-10-11 15:25:00,25.19,25.23,25.15,25.16,93900.0,17.0087,17.0357,16.9817,16.9884,93900.0
2005-10-11 15:30:00,25.16,25.17,25.14,25.14,149200.0,16.9884,16.9952,16.9749,16.9749,149200.0
2005-10-11 15:35:00,25.12,25.15,25.07,25.08,116400.0,16.9614,16.9817,16.9277,16.9344,116400.0
2005-10-11 15:40:00,25.08,25.14,25.07,25.14,127100.0,16.9344,16.9749,16.9277,16.9749,127100.0
2005-10-11 15:45:00,25.13,25.14,25.05,25.08,106900.0,16.9682,16.9749,16.9142,16.9344,106900.0
2005-10-11 15:50:00,25.06,25.06,24.65,24.95,364500.0,16.9209,16.9209,16.6441,16.8467,364500.0
2005-10-11 15:55:00,24.94,25.0,24.9,25.0,355400.0,16.8399,16.8804,16.8129,16.8804,355400.0
2005-10-12 09:35:00,24.75,24.8,24.61,24.63,236600.0,16.7116,16.7454,16.6171,16.6306,236600.0
2005-10-12 09:40:00,24.63,24.69,24.55,24.69,132000.0,16.6306,16.6711,16.5766,16.6711,132000.0
2005-10-12 09:45:00,24.69,24.8,24.69,24.79,174700.0,16.6711,16.7454,16.6711,16.7386,174700.0
2005-10-12 09:50:00,24.8,24.85,24.8,24.82,134600.0,16.7454,16.7791,16.7454,16.7589,134600.0
2005-10-12 09:55:00,24.82,24.86,24.81,24.83,135000.0,16.7589,16.7859,16.7521,16.7656,135000.0
2005-10-12 10:00:00,24.83,24.83,24.74,24.74,147800.0,16.7656,16.7656,16.7049,16.7049,147800.0
2005-10-12 10:05:00,24.74,24.75,24.63,24.63,777400.0,16.7049,16.7116,16.6306,16.6306,777400.0
2005-10-12 10:10:00,24.64,24.65,24.47,24.47,123800.0,16.6373,16.6441,16.5225,16.5225,123800.0
2005-10-12 10:15:00,24.45,24.57,24.36,24.5,248500.0,16.509,16.5901,16.4483,16.5428,248500.0
2005-10-12 10:20:00,24.5,24.51,24.31,24.31,217800.0,16.5428,16.5496,16.4145,16.4145,217800.0
2005-10-12 10:25:00,24.31,24.43,24.3,24.39,223200.0,16.4145,16.4955,16.4078,16.4685,223200.0
2005-10-12 10:30:00,24.41,24.41,24.3,24.31,109200.0,16.482,16.482,16.4078,16.4145,109200.0
2005-10-12 10:35:00,24.3,24.46,24.3,24.39,145000.0,16.4078,16.5158,16.4078,16.4685,145000.0
2005-10-12 10:40:00,24.39,24.5,24.37,24.41,97200.0,16.4685,16.5428,16.455,16.482,97200.0
2005-10-12 10:45:00,24.44,24.46,24.41,24.41,83100.0,16.5023,16.5158,16.482,16.482,83100.0
2005-10-12 10:50:00,24.42,24.42,24.3,24.32,195100.0,16.4888,16.4888,16.4078,16.4213,195100.0
2005-10-12 10:55:00,24.37,24.4,24.33,24.4,174500.0,16.455,16.4753,16.428,16.4753,174500.0
2005-10-12 11:00:00,24.4,24.4,24.34,24.4,147700.0,16.4753,16.4753,16.4348,16.4753,147700.0
2005-10-12 11:05:00,24.4,24.49,24.4,24.45,95600.0,16.4753,16.5361,16.4753,16.509,95600.0
2005-10-12 11:10:00,24.46,24.51,24.45,24.48,204700.0,16.5158,16.5496,16.509,16.5293,204700.0
2005-10-12 11:15:00,24.48,24.5,24.46,24.48,121700.0,16.5293,16.5428,16.5158,16.5293,121700.0
2005-10-12 11:20:00,24.5,24.52,24.48,24.5,195300.0,16.5428,16.5563,16.5293,16.5428,195300.0
2005-10-12 11:25:00,24.5,24.51,24.4,24.42,122300.0,16.5428,16.5496,16.4753,16.4888,122300.0
2005-10-12 11:30:00,24.42,24.42,24.35,24.36,88900.0,16.4888,16.4888,16.4415,16.4483,88900.0
2005-10-12 11:35:00,24.35,24.38,24.34,24.38,56300.0,16.4415,16.4618,16.4348,16.4618,56300.0
2005-10-12 11:40:00,24.37,24.37,24.3,24.3,108100.0,16.455,16.455,16.4078,16.4078,108100.0
2005-10-12 11:45:00,24.3,24.35,24.3,24.32,71200.0,16.4078,16.4415,16.4078,16.4213,71200.0
2005-10-12 11:50:00,24.33,24.41,24.31,24.39,170100.0,16.428,16.482,16.4145,16.4685,170100.0
2005-10-12 11:55:00,24.38,24.41,24.38,24.41,114400.0,16.4618,16.482,16.4618,16.482,114400.0
2005-10-12 12:00:00,24.42,24.43,24.3,24.39,384600.0,16.4888,16.4955,16.4078,16.4685,384600.0
2005-10-12 12:05:00,24.4,24.4,24.25,24.32,139700.0,16.4753,16.4753,16.374,16.4213,139700.0
2005-10-12 12:10:00,24.31,24.32,24.29,24.32,53800.0,16.4145,16.4213,16.401,16.4213,53800.0
2005-10-12 12:15:00,24.32,24.42,24.32,24.41,62700.0,16.4213,16.4888,16.4213,16.482,62700.0
2005-10-12 12:20:00,24.41,24.42,24.32,24.33,90100.0,16.482,16.4888,16.4213,16.428,90100.0
2005-10-12 12:25:00,24.33,24.33,24.27,24.27,74800.0,16.428,16.428,16.3875,16.3875,74800.0
2005-10-12 12:30:00,24.28,24.29,24.27,24.28,91700.0,16.3943,16.401,16.3875,16.3943,91700.0
2005-10-12 12:35:00,24.29,24.39,24.28,24.39,83700.0,16.401,16.4685,16.3943,16.4685,83700.0
2005-10-12 12:40:00,24.39,24.39,24.34,24.36,48200.0,16.4685,16.4685,16.4348,16.4483,48200.0
2005-10-12 12:45:00,24.36,24.37,24.3,24.31,25300.0,16.4483,16.455,16.4078,16.4145,25300.0
2005-10-12 12:50:00,24.31,24.33,24.29,24.33,101100.0,16.4145,16.428,16.401,16.428,101100.0
2005-10-12 12:55:00,24.34,24.39,24.3,24.39,97800.0,16.4348,16.4685,16.4078,16.4685,97800.0
2005-10-12 13:00:00,24.39,24.39,24.34,24.38,61000.0,16.4685,16.4685,16.4348,16.4618,61000.0
2005-10-12 13:05:00,24.38,24.45,24.38,24.42,76600.0,16.4618,16.509,16.4618,16.4888,76600.0
2005-10-12 13:10:00,24.43,24.45,24.42,24.43,179600.0,16.4955,16.509,16.4888,16.4955,179600.0
2005-10-12 13:15:00,24.43,24.49,24.43,24.49,65100.0,16.4955,16.5361,16.4955,16.5361,65100.0
2005-10-12 13:20:00,24.48,24.52,24.45,24.5,102200.0,16.5293,16.5563,16.509,16.5428,102200.0
2005-10-12 13:25:00,24.49,24.5,24.46,24.49,146700.0,16.5361,16.5428,16.5158,16.5361,146700.0
2005-10-12 13:30:00,24.49,24.5,24.45,24.47,140900.0,16.5361,16.5428,16.509,16.5225,140900.0
2005-10-12 13:35:00,24.47,24.48,24.45,24.47,56000.0,16.5225,16.5293,16.509,16.5225,56000.0
2005-10-12 13:40:00,24.47,24.47,24.34,24.34,73600.0,16.5225,16.5225,16.4348,16.4348,73600.0
2005-10-12 13:45:00,24.34,24.43,24.3,24.41,71800.0,16.4348,16.4955,16.4078,16.482,71800.0
2005-10-12 13:50:00,24.41,24.47,24.4,24.47,87200.0,16.482,16.5225,16.4753,16.5225,87200.0
2005-10-12 13:55:00,24.47,24.48,24.44,24.45,57700.0,16.5225,16.5293,16.5023,16.509,57700.0
2005-10-12 14:00:00,24.44,24.5,24.38,24.48,80200.0,16.5023,16.5428,16.4618,16.5293,80200.0
2005-10-12 14:05:00,24.49,24.5,24.48,24.49,129000.0,16.5361,16.5428,16.5293,16.5361,129000.0
2005-10-12 14:10:00,24.48,24.52,24.4,24.45,47900.0,16.5293,16.5563,16.4753,16.509,47900.0
2005-10-12 14:15:00,24.47,24.5,24.43,24.49,38300.0,16.5225,16.5428,16.4955,16.5361,38300.0
2005-10-12 14:20:00,24.48,24.48,24.42,24.46,40200.0,16.5293,16.5293,16.4888,16.5158,40200.0
2005-10-12 14:25:00,24.48,24.5,24.45,24.5,89900.0,16.5293,16.5428,16.509,16.5428,89900.0
2005-10-12 14:30:00,24.49,24.5,24.46,24.49,64000.0,16.5361,16.5428,16.5158,16.5361,64000.0
2005-10-12 14:35:00,24.49,24.5,24.48,24.49,164300.0,16.5361,16.5428,16.5293,16.5361,164300.0
2005-10-12 14:40:00,24.49,24.53,24.48,24.5,119100.0,16.5361,16.5631,16.5293,16.5428,119100.0
2005-10-12 14:45:00,24.5,24.54,24.43,24.53,241500.0,16.5428,16.5698,16.4955,16.5631,241500.0
2005-10-12 14:50:00,24.53,24.61,24.51,24.58,59000.0,16.5631,16.6171,16.5496,16.5968,59000.0
2005-10-12 14:55:00,24.58,24.6,24.53,24.54,158300.0,16.5968,16.6103,16.5631,16.5698,158300.0
2005-10-12 15:00:00,24.54,24.55,24.5,24.52,188100.0,16.5698,16.5766,16.5428,16.5563,188100.0
2005-10-12 15:05:00,24.52,24.55,24.49,24.55,198800.0,16.5563,16.5766,16.5361,16.5766,198800.0
2005-10-12 15:10:00,24.56,24.62,24.56,24.6,156700.0,16.5833,16.6238,16.5833,16.6103,156700.0
2005-10-12 15:15:00,24.6,24.62,24.55,24.62,139700.0,16.6103,16.6238,16.5766,16.6238,139700.0
2005-10-12 15:20:00,24.63,24.66,24.61,24.63,101600.0,16.6306,16.6508,16.6171,16.6306,101600.0
2005-10-12 15:25:00,24.63,24.67,24.62,24.64,109300.0,16.6306,16.6576,16.6238,16.6373,109300.0
2005-10-12 15:30:00,24.64,24.75,24.62,24.75,125000.0,16.6373,16.7116,16.6238,16.7116,125000.0
2005-10-12 15:35:00,24.75,24.78,24.71,24.72,180000.0,16.7116,16.7319,16.6846,16.6914,180000.0
2005-10-12 15:40:00,24.72,24.73,24.7,24.72,597600.0,16.6914,16.6981,16.6778,16.6914,597600.0
2005-10-12 15:45:00,24.72,24.78,24.72,24.74,156100.0,16.6914,16.7319,16.6914,16.7049,156100.0
2005-10-12 15:50:00,24.73,24.76,24.7,24.73,179300.0,16.6981,16.7184,16.6778,16.6981,179300.0
2005-10-12 15:55:00,24.73,24.8,24.73,24.76,198600.0,16.6981,16.7454,16.6981,16.7184,198600.0
2005-10-13 09:30:00,24.76,24.76,24.3,24.36,258400.0,16.7184,16.7184,16.4078,16.4483,258400.0
2005-10-13 09:35:00,24.35,24.85,24.35,24.85,123700.0,16.4415,16.7791,16.4415,16.7791,123700.0
2005-10-13 09:40:00,24.85,24.85,24.57,24.58,89300.0,16.7791,16.7791,16.5901,16.5968,89300.0
2005-10-13 09:45:00,24.59,24.61,24.3,24.43,238500.0,16.6036,16.6171,16.4078,16.4955,238500.0
2005-10-13 09:50:00,24.4,24.54,24.35,24.5,162800.0,16.4753,16.5698,16.4415,16.5428,162800.0
2005-10-13 09:55:00,24.53,24.66,24.5,24.64,119900.0,16.5631,16.6508,16.5428,16.6373,119900.0
2005-10-13 10:00:00,24.63,24.65,24.6,24.61,55700.0,16.6306,16.6441,16.6103,16.6171,55700.0
2005-10-13 10:05:00,24.61,24.65,24.61,24.65,54200.0,16.6171,16.6441,16.6171,16.6441,54200.0
2005-10-13 10:10:00,24.65,24.65,24.49,24.49,81100.0,16.6441,16.6441,16.5361,16.5361,81100.0
2005-10-13 10:15:00,24.49,24.6,24.49,24.59,85700.0,16.5361,16.6103,16.5361,16.6036,85700.0
2005-10-13 10:20:00,24.59,24.7,24.59,24.67,146000.0,16.6036,16.6778,16.6036,16.6576,146000.0
2005-10-13 10:25:00,24.64,24.75,24.63,24.74,42600.0,16.6373,16.7116,16.6306,16.7049,42600.0
2005-10-13 10:30:00,24.73,24.75,24.65,24.66,76800.0,16.6981,16.7116,16.6441,16.6508,76800.0
2005-10-13 10:35:00,24.66,24.79,24.62,24.79,234000.0,16.6508,16.7386,16.6238,16.7386,234000.0
2005-10-13 10:40:00,24.78,24.8,24.72,24.76,95400.0,16.7319,16.7454,16.6914,16.7184,95400.0
2005-10-13 10:45:00,24.77,24.77,24.59,24.59,41800.0,16.7251,16.7251,16.6036,16.6036,41800.0
2005-10-13 10:50:00,24.57,24.65,24.56,24.65,139300.0,16.5901,16.6441,16.5833,16.6441,139300.0
2005-10-13 10:55:00,24.67,24.7,24.6,24.66,121100.0,16.6576,16.6778,16.6103,16.6508,121100.0
2005-10-13 11:00:00,24.65,24.66,24.61,24.62,258700.0,16.6441,16.6508,16.6171,16.6238,258700.0
2005-10-13 11:05:00,24.62,24.65,24.61,24.65,138500.0,16.6238,16.6441,16.6171,16.6441,138500.0
2005-10-13 11:10:00,24.65,24.7,24.64,24.65,59300.0,16.6441,16.6778,16.6373,16.6441,59300.0
2005-10-13 11:15:00,24.66,24.68,24.61,24.67,109900.0,16.6508,16.6643,16.6171,16.6576,109900.0
2005-10-13 11:20:00,24.67,24.74,24.66,24.74,307400.0,16.6576,16.7049,16.6508,16.7049,307400.0
2005-10-13 11:25:00,24.73,24.73,24.71,24.71,22100.0,16.6981,16.6981,16.6846,16.6846,22100.0
2005-10-13 11:30:00,24.72,24.72,24.7,24.71,118000.0,16.6914,16.6914,16.6778,16.6846,118000.0
2005-10-13 11:35:00,24.71,24.73,24.71,24.73,34500.0,16.6846,16.6981,16.6846,16.6981,34500.0
2005-10-13 11:40:00,24.74,24.75,24.7,24.72,42800.0,16.7049,16.7116,16.6778,16.6914,42800.0
2005-10-13 11:45:00,24.72,24.74,24.7,24.71,28000.0,16.6914,16.7049,16.6778,16.6846,28000.0
2005-10-13 11:50:00,24.7,24.72,24.7,24.72,16200.0,16.6778,16.6914,16.6778,16.6914,16200.0
2005-10-13 11:55:00,24.71,24.75,24.71,24.73,82700.0,16.6846,16.7116,16.6846,16.6981,82700.0
2005-10-13 12:00:00,24.72,24.76,24.72,24.73,148400.0,16.6914,16.7184,16.6914,16.6981,148400.0
2005-10-13 12:05:00,24.73,24.74,24.72,24.72,49200.0,16.6981,16.7049,16.6914,16.6914,49200.0
2005-10-13 12:10:00,24.73,24.75,24.72,24.75,69100.0,16.6981,16.7116,16.6914,16.7116,69100.0
2005-10-13 12:15:00,24.75,24.76,24.7,24.74,122500.0,16.7116,16.7184,16.6778,16.7049,122500.0
2005-10-13 12:20:00,24.72,24.74,24.65,24.66,56700.0,16.6914,16.7049,16.6441,16.6508,56700.0
2005-10-13 12:25:00,24.67,24.7,24.65,24.65,127800.0,16.6576,16.6778,16.6441,16.6441,127800.0
2005-10-13 12:30:00,24.66,24.7,24.65,24.68,50100.0,16.6508,16.6778,16.6441,16.6643,50100.0
2005-10-13 12:35:00,24.68,24.69,24.66,24.66,19900.0,16.6643,16.6711,16.6508,16.6508,19900.0
2005-10-13 12:40:00,24.66,24.7,24.66,24.7,34600.0,16.6508,16.6778,16.6508,16.6778,34600.0
2005-10-13 12:45:00,24.7,24.75,24.7,24.73,81500.0,16.6778,16.7116,16.6778,16.6981,81500.0
2005-10-13 12:50:00,24.74,24.74,24.7,24.7,56000.0,16.7049,16.7049,16.6778,16.6778,56000.0
2005-10-13 12:55:00,24.69,24.7,24.66,24.68,27800.0,16.6711,16.6778,16.6508,16.6643,27800.0
2005-10-13 13:00:00,24.67,24.68,24.65,24.67,21400.0,16.6576,16.6643,16.6441,16.6576,21400.0
2005-10-13 13:05:00,24.66,24.67,24.65,24.66,36400.0,16.6508,16.6576,16.6441,16.6508,36400.0
2005-10-13 13:10:00,24.65,24.68,24.65,24.68,21100.0,16.6441,16.6643,16.6441,16.6643,21100.0
2005-10-13 13:15:00,24.68,24.7,24.68,24.68,49100.0,16.6643,16.6778,16.6643,16.6643,49100.0
2005-10-13 13:20:00,24.68,24.69,24.65,24.65,19100.0,16.6643,16.6711,16.6441,16.6441,19100.0
2005-10-13 13:25:00,24.66,24.68,24.65,24.68,22000.0,16.6508,16.6643,16.6441,16.6643,22000.0
2005-10-13 13:30:00,24.68,24.69,24.66,24.66,32600.0,16.6643,16.6711,16.6508,16.6508,32600.0
2005-10-13 13:35:00,24.65,24.66,24.62,24.62,33900.0,16.6441,16.6508,16.6238,16.6238,33900.0
2005-10-13 13:40:00,24.62,24.63,24.59,24.59,60000.0,16.6238,16.6306,16.6036,16.6036,60000.0
2005-10-13 13:45:00,24.59,24.59,24.54,24.55,43900.0,16.6036,16.6036,16.5698,16.5766,43900.0
2005-10-13 13:50:00,24.54,24.58,24.53,24.53,101300.0,16.5698,16.5968,16.5631,16.5631,101300.0
2005-10-13 13:55:00,24.55,24.62,24.54,24.62,69700.0,16.5766,16.6238,16.5698,16.6238,69700.0
2005-10-13 14:00:00,24.62,24.66,24.62,24.62,60700.0,16.6238,16.6508,16.6238,16.6238,60700.0
2005-10-13 14:05:00,24.62,24.68,24.61,24.67,30700.0,16.6238,16.6643,16.6171,16.6576,30700.0
2005-10-13 14:10:00,24.67,24.67,24.61,24.63,101800.0,16.6576,16.6576,16.6171,16.6306,101800.0
2005-10-13 14:15:00,24.62,24.67,24.61,24.65,44600.0,16.6238,16.6576,16.6171,16.6441,44600.0
2005-10-13 14:20:00,24.65,24.7,24.64,24.68,83800.0,16.6441,16.6778,16.6373,16.6643,83800.0
2005-10-13 14:25:00,24.67,24.69,24.63,24.67,55800.0,16.6576,16.6711,16.6306,16.6576,55800.0
2005-10-13 14:30:00,24.67,24.73,24.67,24.7,45500.0,16.6576,16.6981,16.6576,16.6778,45500.0
2005-10-13 14:35:00,24.7,24.75,24.7,24.73,134300.0,16.6778,16.7116,16.6778,16.6981,134300.0
2005-10-13 14:40:00,24.74,24.74,24.67,24.67,63900.0,16.7049,16.7049,16.6576,16.6576,63900.0
2005-10-13 14:45:00,24.67,24.75,24.67,24.74,112800.0,16.6576,16.7116,16.6576,16.7049,112800.0
2005-10-13 14:50:00,24.74,24.75,24.7,24.74,69900.0,16.7049,16.7116,16.6778,16.7049,69900.0
2005-10-13 14:55:00,24.73,24.75,24.71,24.73,98700.0,16.6981,16.7116,16.6846,16.6981,98700.0
2005-10-13 15:00:00,24.72,24.75,24.72,24.74,41000.0,16.6914,16.7116,16.6914,16.7049,41000.0
2005-10-13 15:05:00,24.74,24.75,24.72,24.72,43100.0,16.7049,16.7116,16.6914,16.6914,43100.0
2005-10-13 15:10:00,24.72,24.74,24.7,24.74,44800.0,16.6914,16.7049,16.6778,16.7049,44800.0
2005-10-13 15:15:00,24.73,24.75,24.71,24.71,70800.0,16.6981,16.7116,16.6846,16.6846,70800.0
2005-10-13 15:20:00,24.71,24.74,24.7,24.74,28800.0,16.6846,16.7049,16.6778,16.7049,28800.0
2005-10-13 15:25:00,24.74,24.74,24.72,24.72,44300.0,16.7049,16.7049,16.6914,16.6914,44300.0
2005-10-13 15:30:00,24.73,24.74,24.65,24.65,66600.0,16.6981,16.7049,16.6441,16.6441,66600.0
2005-10-13 15:35:00,24.64,24.68,24.64,24.65,116000.0,16.6373,16.6643,16.6373,16.6441,116000.0
2005-10-13 15:40:00,24.65,24.7,24.64,24.69,90200.0,16.6441,16.6778,16.6373,16.6711,90200.0
2005-10-13 15:45:00,24.69,24.7,24.68,24.69,107400.0,16.6711,16.6778,16.6643,16.6711,107400.0
2005-10-13 15:50:00,24.69,24.7,24.65,24.66,137500.0,16.6711,16.6778,16.6441,16.6508,137500.0
2005-10-13 15:55:00,24.67,24.7,24.67,24.69,96800.0,16.6576,16.6778,16.6576,16.6711,96800.0
2005-10-14 09:30:00,24.9,24.9,24.75,24.78,114200.0,16.8129,16.8129,16.7116,16.7319,114200.0
2005-10-14 09:35:00,24.78,24.99,24.76,24.95,45700.0,16.7319,16.8737,16.7184,16.8467,45700.0
2005-10-14 09:40:00,24.95,24.98,24.83,24.88,79400.0,16.8467,16.8669,16.7656,16.7994,79400.0
2005-10-14 09:45:00,24.88,24.93,24.72,24.75,110700.0,16.7994,16.8331,16.6914,16.7116,110700.0
2005-10-14 09:50:00,24.76,24.95,24.76,24.88,58600.0,16.7184,16.8467,16.7184,16.7994,58600.0
2005-10-14 09:55:00,24.88,24.97,24.8,24.97,38000.0,16.7994,16.8602,16.7454,16.8602,38000.0
2005-10-14 10:00:00,24.93,25.03,24.9,24.99,57100.0,16.8331,16.9007,16.8129,16.8737,57100.0
2005-10-14 10:05:00,25.0,25.0,24.96,25.0,104300.0,16.8804,16.8804,16.8534,16.8804,104300.0
2005-10-14 10:10:00,25.0,25.02,24.99,25.0,119200.0,16.8804,16.8939,16.8737,16.8804,119200.0
2005-10-14 10:15:00,25.0,25.02,24.94,25.01,114200.0,16.8804,16.8939,16.8399,16.8872,114200.0
2005-10-14 10:20:00,25.02,25.05,24.99,25.04,88300.0,16.8939,16.9142,16.8737,16.9074,88300.0
2005-10-14 10:25:00,25.04,25.04,24.91,24.94,192400.0,16.9074,16.9074,16.8196,16.8399,192400.0
2005-10-14 10:30:00,24.92,25.0,24.9,24.98,293300.0,16.8264,16.8804,16.8129,16.8669,293300.0
2005-10-14 10:35:00,24.98,25.09,24.98,25.08,144100.0,16.8669,16.9412,16.8669,16.9344,144100.0
2005-10-14 10:40:00,25.07,25.08,25.02,25.06,103500.0,16.9277,16.9344,16.8939,16.9209,103500.0
2005-10-14 10:45:00,25.07,25.1,25.06,25.1,51400.0,16.9277,16.9479,16.9209,16.9479,51400.0
2005-10-14 10:50:00,25.09,25.11,25.04,25.04,42900.0,16.9412,16.9547,16.9074,16.9074,42900.0
2005-10-14 10:55:00,25.05,25.05,25.0,25.0,35600.0,16.9142,16.9142,16.8804,16.8804,35600.0
2005-10-14 11:00:00,25.01,25.02,24.96,24.97,255800.0,16.8872,16.8939,16.8534,16.8602,255800.0
2005-10-14 11:05:00,24.97,24.99,24.96,24.98,49900.0,16.8602,16.8737,16.8534,16.8669,49900.0
2005-10-14 11:10:00,24.98,24.98,24.92,24.92,36800.0,16.8669,16.8669,16.8264,16.8264,36800.0
2005-10-14 11:15:00,24.92,24.96,24.91,24.96,119300.0,16.8264,16.8534,16.8196,16.8534,119300.0
2005-10-14 11:20:00,24.97,24.99,24.94,24.98,92800.0,16.8602,16.8737,16.8399,16.8669,92800.0
2005-10-14 11:25:00,24.98,25.0,24.98,24.98,152900.0,16.8669,16.8804,16.8669,16.8669,152900.0
2005-10-14 11:30:00,24.98,24.99,24.93,24.94,121100.0,16.8669,16.8737,16.8331,16.8399,121100.0
2005-10-14 11:35:00,24.94,24.95,24.93,24.95,32600.0,16.8399,16.8467,16.8331,16.8467,32600.0
2005-10-14 11:40:00,24.95,24.98,24.93,24.98,183400.0,16.8467,16.8669,16.8331,16.8669,183400.0
2005-10-14 11:45:00,24.98,25.0,24.97,24.99,52400.0,16.8669,16.8804,16.8602,16.8737,52400.0
2005-10-14 11:50:00,24.99,25.0,24.97,24.99,14900.0,16.8737,16.8804,16.8602,16.8737,14900.0
2005-10-14 11:55:00,24.99,24.99,24.95,24.95,25900.0,16.8737,16.8737,16.8467,16.8467,25900.0
2005-10-14 12:00:00,24.95,24.99,24.95,24.96,63200.0,16.8467,16.8737,16.8467,16.8534,63200.0
2005-10-14 12:05:00,24.96,25.02,24.95,25.02,128100.0,16.8534,16.8939,16.8467,16.8939,128100.0
2005-10-14 12:10:00,25.01,25.07,25.0,25.01,43500.0,16.8872,16.9277,16.8804,16.8872,43500.0
2005-10-14 12:15:00,25.01,25.01,24.95,24.99,27500.0,16.8872,16.8872,16.8467,16.8737,27500.0
2005-10-14 12:20:00,24.99,25.01,24.98,25.01,136000.0,16.8737,16.8872,16.8669,16.8872,136000.0
2005-10-14 12:25:00,25.01,25.05,25.0,25.02,18300.0,16.8872,16.9142,16.8804,16.8939,18300.0
2005-10-14 12:30:00,25.02,25.02,25.0,25.01,16000.0,16.8939,16.8939,16.8804,16.8872,16000.0
2005-10-14 12:35:00,25.02,25.02,25.0,25.01,11900.0,16.8939,16.8939,16.8804,16.8872,11900.0
2005-10-14 12:40:00,25.02,25.03,25.01,25.01,21500.0,16.8939,16.9007,16.8872,16.8872,21500.0
2005-10-14 12:45:00,25.01,25.03,25.01,25.01,22700.0,16.8872,16.9007,16.8872,16.8872,22700.0
2005-10-14 12:50:00,25.01,25.02,25.0,25.0,12400.0,16.8872,16.8939,16.8804,16.8804,12400.0
2005-10-14 12:55:00,25.01,25.01,25.0,25.0,66600.0,16.8872,16.8872,16.8804,16.8804,66600.0
2005-10-14 13:00:00,25.01,25.03,25.0,25.01,19600.0,16.8872,16.9007,16.8804,16.8872,19600.0
2005-10-14 13:05:00,25.01,25.01,24.97,24.98,51300.0,16.8872,16.8872,16.8602,16.8669,51300.0
2005-10-14 13:10:00,24.98,25.0,24.98,25.0,216900.0,16.8669,16.8804,16.8669,16.8804,216900.0
2005-10-14 13:15:00,24.99,25.02,24.96,24.96,102000.0,16.8737,16.8939,16.8534,16.8534,102000.0
2005-10-14 13:20:00,24.96,24.98,24.95,24.97,27200.0,16.8534,16.8669,16.8467,16.8602,27200.0
2005-10-14 13:25:00,24.96,24.98,24.96,24.98,41100.0,16.8534,16.8669,16.8534,16.8669,41100.0
2005-10-14 13:30:00,24.97,25.0,24.97,24.99,127200.0,16.8602,16.8804,16.8602,16.8737,127200.0
2005-10-14 13:35:00,24.98,25.0,24.98,24.99,99200.0,16.8669,16.8804,16.8669,16.8737,99200.0
2005-10-14 13:40:00,25.0,25.01,24.99,24.99,26300.0,16.8804,16.8872,16.8737,16.8737,26300.0
2005-10-14 13:45:00,24.99,25.0,24.98,25.0,15700.0,16.8737,16.8804,16.8669,16.8804,15700.0
2005-10-14 13:50:00,24.99,25.0,24.99,24.99,18200.0,16.8737,16.8804,16.8737,16.8737,18200.0
2005-10-14 13:55:00,25.0,25.03,25.0,25.01,62300.0,16.8804,16.9007,16.8804,16.8872,62300.0
2005-10-14 14:00:00,25.01,25.01,24.99,25.0,28200.0,16.8872,16.8872,16.8737,16.8804,28200.0
2005-10-14 14:05:00,25.0,25.0,24.98,25.0,20400.0,16.8804,16.8804,16.8669,16.8804,20400.0
2005-10-14 14:10:00,25.0,25.01,24.99,25.01,26900.0,16.8804,16.8872,16.8737,16.8872,26900.0
2005-10-14 14:15:00,25.0,25.01,24.98,24.99,25800.0,16.8804,16.8872,16.8669,16.8737,25800.0
2005-10-14 14:20:00,24.98,24.99,24.97,24.98,25700.0,16.8669,16.8737,16.8602,16.8669,25700.0
2005-10-14 14:25:00,24.97,24.98,24.96,24.98,27400.0,16.8602,16.8669,16.8534,16.8669,27400.0
2005-10-14 14:30:00,24.97,24.99,24.95,24.95,36500.0,16.8602,16.8737,16.8467,16.8467,36500.0
2005-10-14 14:35:00,24.95,24.96,24.9,24.9,36300.0,16.8467,16.8534,16.8129,16.8129,36300.0
2005-10-14 14:40:00,24.9,24.93,24.9,24.91,33800.0,16.8129,16.8331,16.8129,16.8196,33800.0
2005-10-14 14:45:00,24.91,24.96,24.91,24.95,45200.0,16.8196,16.8534,16.8196,16.8467,45200.0
2005-10-14 14:50:00,24.95,24.99,24.95,24.98,42300.0,16.8467,16.8737,16.8467,16.8669,42300.0
2005-10-14 14:55:00,24.98,25.0,24.95,24.99,55200.0,16.8669,16.8804,16.8467,16.8737,55200.0
2005-10-14 15:00:00,24.99,25.0,24.98,25.0,44500.0,16.8737,16.8804,16.8669,16.8804,44500.0
2005-10-14 15:05:00,25.0,25.0,24.96,24.99,49800.0,16.8804,16.8804,16.8534,16.8737,49800.0
2005-10-14 15:10:00,24.98,24.99,24.9,24.92,113000.0,16.8669,16.8737,16.8129,16.8264,113000.0
2005-10-14 15:15:00,24.92,24.96,24.91,24.95,88400.0,16.8264,16.8534,16.8196,16.8467,88400.0
2005-10-14 15:20:00,24.94,24.99,24.94,24.98,84400.0,16.8399,16.8737,16.8399,16.8669,84400.0
2005-10-14 15:25:00,24.99,25.0,24.95,24.95,97000.0,16.8737,16.8804,16.8467,16.8467,97000.0
2005-10-14 15:30:00,24.96,24.97,24.93,24.93,76800.0,16.8534,16.8602,16.8331,16.8331,76800.0
2005-10-14 15:35:00,24.94,25.01,24.94,25.0,88300.0,16.8399,16.8872,16.8399,16.8804,88300.0
2005-10-14 15:40:00,25.0,25.0,24.94,24.95,193800.0,16.8804,16.8804,16.8399,16.8467,193800.0
2005-10-14 15:45:00,24.95,24.97,24.94,24.95,93400.0,16.8467,16.8602,16.8399,16.8467,93400.0
2005-10-14 15:50:00,24.95,24.98,24.92,24.97,104200.0,16.8467,16.8669,16.8264,16.8602,104200.0
2005-10-14 15:55:00,24.96,24.99,24.96,24.98,118500.0,16.8534,16.8737,16.8534,16.8669,118500.0
2005-10-17 09:30:00,25.0,25.0,24.75,24.82,113200.0,16.8804,16.8804,16.7116,16.7589,113200.0
2005-10-17 09:35:00,24.86,25.05,24.85,25.01,40100.0,16.7859,16.9142,16.7791,16.8872,40100.0
2005-10-17 09:40:00,25.0,25.08,24.95,25.02,67300.0,16.8804,16.9344,16.8467,16.8939,67300.0
2005-10-17 09:45:00,25.0,25.02,24.92,24.96,95800.0,16.8804,16.8939,16.8264,16.8534,95800.0
2005-10-17 09:50:00,24.96,25.01,24.91,24.91,54300.0,16.8534,16.8872,16.8196,16.8196,54300.0
2005-10-17 09:55:00,24.91,25.08,24.87,25.02,40800.0,16.8196,16.9344,16.7926,16.8939,40800.0
2005-10-17 10:00:00,25.01,25.08,25.0,25.08,34900.0,16.8872,16.9344,16.8804,16.9344,34900.0
2005-10-17 10:05:00,25.08,25.11,25.06,25.1,225300.0,16.9344,16.9547,16.9209,16.9479,225300.0
2005-10-17 10:10:00,25.1,25.17,25.05,25.13,140000.0,16.9479,16.9952,16.9142,16.9682,140000.0
2005-10-17 10:15:00,25.14,25.23,25.11,25.21,64000.0,16.9749,17.0357,16.9547,17.0222,64000.0
2005-10-17 10:20:00,25.2,25.21,25.16,25.17,50800.0,17.0155,17.0222,16.9884,16.9952,50800.0
2005-10-17 10:25:00,25.17,25.18,25.15,25.16,56200.0,16.9952,17.002,16.9817,16.9884,56200.0
2005-10-17 10:30:00,25.15,25.15,25.05,25.06,252700.0,16.9817,16.9817,16.9142,16.9209,252700.0
2005-10-17 10:35:00,25.06,25.11,25.05,25.11,63700.0,16.9209,16.9547,16.9142,16.9547,63700.0
2005-10-17 10:40:00,25.11,25.11,25.1,25.1,35200.0,16.9547,16.9547,16.9479,16.9479,35200.0
2005-10-17 10:45:00,25.11,25.11,25.06,25.08,76600.0,16.9547,16.9547,16.9209,16.9344,76600.0
2005-10-17 10:50:00,25.08,25.08,24.99,25.01,101100.0,16.9344,16.9344,16.8737,16.8872,101100.0
2005-10-17 10:55:00,25.01,25.03,25.0,25.01,28400.0,16.8872,16.9007,16.8804,16.8872,28400.0
2005-10-17 11:00:00,25.01,25.05,25.0,25.04,56700.0,16.8872,16.9142,16.8804,16.9074,56700.0
2005-10-17 11:05:00,25.05,25.1,25.04,25.1,68600.0,16.9142,16.9479,16.9074,16.9479,68600.0
2005-10-17 11:10:00,25.1,25.11,25.09,25.1,89600.0,16.9479,16.9547,16.9412,16.9479,89600.0
2005-10-17 11:15:00,25.1,25.13,25.1,25.13,45400.0,16.9479,16.9682,16.9479,16.9682,45400.0
2005-10-17 11:20:00,25.14,25.16,25.13,25.15,52500.0,16.9749,16.9884,16.9682,16.9817,52500.0
2005-10-17 11:25:00,25.15,25.19,25.15,25.18,69600.0,16.9817,17.0087,16.9817,17.002,69600.0
2005-10-17 11:30:00,25.18,25.21,25.17,25.2,85600.0,17.002,17.0222,16.9952,17.0155,85600.0
2005-10-17 11:35:00,25.21,25.22,25.2,25.21,15600.0,17.0222,17.029,17.0155,17.0222,15600.0
2005-10-17 11:40:00,25.2,25.21,25.17,25.17,61200.0,17.0155,17.0222,16.9952,16.9952,61200.0
2005-10-17 11:45:00,25.18,25.21,25.17,25.2,22500.0,17.002,17.0222,16.9952,17.0155,22500.0
2005-10-17 11:50:00,25.21,25.22,25.19,25.2,68600.0,17.0222,17.029,17.0087,17.0155,68600.0
2005-10-17 11:55:00,25.21,25.21,25.2,25.2,10300.0,17.0222,17.0222,17.0155,17.0155,10300.0
2005-10-17 12:00:00,25.2,25.21,25.2,25.2,60900.0,17.0155,17.0222,17.0155,17.0155,60900.0
2005-10-17 12:05:00,25.2,25.21,25.18,25.2,152100.0,17.0155,17.0222,17.002,17.0155,152100.0
2005-10-17 12:10:00,25.2,25.2,25.14,25.15,58000.0,17.0155,17.0155,16.9749,16.9817,58000.0
2005-10-17 12:15:00,25.14,25.16,25.13,25.13,104300.0,16.9749,16.9884,16.9682,16.9682,104300.0
2005-10-17 12:20:00,25.13,25.15,25.12,25.15,93400.0,16.9682,16.9817,16.9614,16.9817,93400.0
2005-10-17 12:25:00,25.16,25.19,25.14,25.18,34900.0,16.9884,17.0087,16.9749,17.002,34900.0
2005-10-17 12:30:00,25.17,25.17,25.14,25.14,34900.0,16.9952,16.9952,16.9749,16.9749,34900.0
2005-10-17 12:35:00,25.15,25.15,25.13,25.14,62800.0,16.9817,16.9817,16.9682,16.9749,62800.0
2005-10-17 12:40:00,25.13,25.14,25.08,25.08,92900.0,16.9682,16.9749,16.9344,16.9344,92900.0
2005-10-17 12:45:00,25.08,25.08,25.03,25.05,65100.0,16.9344,16.9344,16.9007,16.9142,65100.0
2005-10-17 12:50:00,25.03,25.04,25.0,25.0,64000.0,16.9007,16.9074,16.8804,16.8804,64000.0
2005-10-17 12:55:00,25.01,25.03,25.01,25.02,193700.0,16.8872,16.9007,16.8872,16.8939,193700.0
2005-10-17 13:00:00,25.03,25.03,25.0,25.03,71900.0,16.9007,16.9007,16.8804,16.9007,71900.0
2005-10-17 13:05:00,25.03,25.05,25.03,25.04,13100.0,16.9007,16.9142,16.9007,16.9074,13100.0
2005-10-17 13:10:00,25.04,25.08,25.03,25.06,27100.0,16.9074,16.9344,16.9007,16.9209,27100.0
2005-10-17 13:15:00,25.06,25.06,25.03,25.04,42700.0,16.9209,16.9209,16.9007,16.9074,42700.0
2005-10-17 13:20:00,25.04,25.06,25.04,25.05,22600.0,16.9074,16.9209,16.9074,16.9142,22600.0
2005-10-17 13:25:00,25.07,25.08,25.04,25.04,45100.0,16.9277,16.9344,16.9074,16.9074,45100.0
2005-10-17 13:30:00,25.03,25.06,25.0,25.01,70600.0,16.9007,16.9209,16.8804,16.8872,70600.0
2005-10-17 13:35:00,25.02,25.02,24.99,25.02,40900.0,16.8939,16.8939,16.8737,16.8939,40900.0
2005-10-17 13:40:00,25.02,25.02,24.99,25.0,27500.0,16.8939,16.8939,16.8737,16.8804,27500.0
2005-10-17 13:45:00,25.0,25.03,25.0,25.03,30000.0,16.8804,16.9007,16.8804,16.9007,30000.0
2005-10-17 13:50:00,25.03,25.04,25.01,25.01,31000.0,16.9007,16.9074,16.8872,16.8872,31000.0
2005-10-17 13:55:00,25.01,25.02,25.0,25.02,29700.0,16.8872,16.8939,16.8804,16.8939,29700.0
2005-10-17 14:00:00,25.02,25.02,25.0,25.0,23300.0,16.8939,16.8939,16.8804,16.8804,23300.0
2005-10-17 14:05:00,25.01,25.02,24.99,25.01,38900.0,16.8872,16.8939,16.8737,16.8872,38900.0
2005-10-17 14:10:00,25.0,25.05,25.0,25.05,19700.0,16.8804,16.9142,16.8804,16.9142,19700.0
2005-10-17 14:15:00,25.05,25.06,25.04,25.04,102900.0,16.9142,16.9209,16.9074,16.9074,102900.0
2005-10-17 14:20:00,25.04,25.04,24.99,25.0,37000.0,16.9074,16.9074,16.8737,16.8804,37000.0
2005-10-17 14:25:00,25.0,25.02,24.98,24.98,27400.0,16.8804,16.8939,16.8669,16.8669,27400.0
2005-10-17 14:30:00,24.99,24.99,24.91,24.94,27500.0,16.8737,16.8737,16.8196,16.8399,27500.0
2005-10-17 14:35:00,24.94,25.03,24.94,25.02,37300.0,16.8399,16.9007,16.8399,16.8939,37300.0
2005-10-17 14:40:00,25.02,25.04,25.0,25.0,28800.0,16.8939,16.9074,16.8804,16.8804,28800.0
2005-10-17 14:45:00,25.0,25.06,25.0,25.06,112000.0,16.8804,16.9209,16.8804,16.9209,112000.0
2005-10-17 14:50:00,25.05,25.06,25.03,25.06,29300.0,16.9142,16.9209,16.9007,16.9209,29300.0
2005-10-17 14:55:00,25.06,25.06,25.04,25.06,19200.0,16.9209,16.9209,16.9074,16.9209,19200.0
2005-10-17 15:00:00,25.07,25.11,25.06,25.11,64600.0,16.9277,16.9547,16.9209,16.9547,64600.0
2005-10-17 15:05:00,25.11,25.11,25.09,25.1,51000.0,16.9547,16.9547,16.9412,16.9479,51000.0
2005-10-17 15:10:00,25.1,25.15,25.09,25.15,79500.0,16.9479,16.9817,16.9412,16.9817,79500.0
2005-10-17 15:15:00,25.15,25.16,25.11,25.12,293700.0,16.9817,16.9884,16.9547,16.9614,293700.0
2005-10-17 15:20:00,25.12,25.15,25.12,25.15,61600.0,16.9614,16.9817,16.9614,16.9817,61600.0
2005-10-17 15:25:00,25.14,25.18,25.13,25.16,115100.0,16.9749,17.002,16.9682,16.9884,115100.0
2005-10-17 15:30:00,25.17,25.21,25.17,25.18,72900.0,16.9952,17.0222,16.9952,17.002,72900.0
2005-10-17 15:35:00,25.18,25.21,25.17,25.19,90000.0,17.002,17.0222,16.9952,17.0087,90000.0
2005-10-17 15:40:00,25.2,25.28,25.2,25.28,194000.0,17.0155,17.0695,17.0155,17.0695,194000.0
2005-10-17 15:45:00,25.28,25.28,25.25,25.26,107900.0,17.0695,17.0695,17.0492,17.056,107900.0
2005-10-17 15:50:00,25.26,25.29,25.24,25.29,332600.0,17.056,17.0762,17.0425,17.0762,332600.0
2005-10-17 15:55:00,25.29,25.29,25.26,25.26,78600.0,17.0762,17.0762,17.056,17.056,78600.0
2005-10-18 09:30:00,25.26,25.38,25.23,25.23,94600.0,17.056,17.137,17.0357,17.0357,94600.0
2005-10-18 09:35:00,25.23,25.4,25.2,25.24,90700.0,17.0357,17.1505,17.0155,17.0425,90700.0
2005-10-18 09:40:00,25.16,25.25,25.16,25.25,90100.0,16.9884,17.0492,16.9884,17.0492,90100.0
2005-10-18 09:45:00,25.2,25.28,25.19,25.22,97100.0,17.0155,17.0695,17.0087,17.029,97100.0
2005-10-18 09:50:00,25.23,25.34,25.22,25.31,152400.0,17.0357,17.11,17.029,17.0897,152400.0
2005-10-18 09:55:00,25.34,25.35,25.26,25.31,98200.0,17.11,17.1167,17.056,17.0897,98200.0
2005-10-18 10:00:00,25.32,25.35,25.27,25.3,86800.0,17.0965,17.1167,17.0627,17.083,86800.0
2005-10-18 10:05:00,25.3,25.3,25.23,25.23,43700.0,17.083,17.083,17.0357,17.0357,43700.0
2005-10-18 10:10:00,25.22,25.28,25.2,25.23,85300.0,17.029,17.0695,17.0155,17.0357,85300.0
2005-10-18 10:15:00,25.25,25.28,25.23,25.27,72600.0,17.0492,17.0695,17.0357,17.0627,72600.0
2005-10-18 10:20:00,25.28,25.31,25.2,25.25,81300.0,17.0695,17.0897,17.0155,17.0492,81300.0
2005-10-18 10:25:00,25.26,25.28,25.24,25.27,43100.0,17.056,17.0695,17.0425,17.0627,43100.0
2005-10-18 10:30:00,25.27,25.27,25.19,25.21,59700.0,17.0627,17.0627,17.0087,17.0222,59700.0
2005-10-18 10:35:00,25.21,25.21,25.13,25.19,49700.0,17.0222,17.0222,16.9682,17.0087,49700.0
2005-10-18 10:40:00,25.18,25.3,25.17,25.28,126300.0,17.002,17.083,16.9952,17.0695,126300.0
2005-10-18 10:45:00,25.25,25.32,25.25,25.29,278800.0,17.0492,17.0965,17.0492,17.0762,278800.0
2005-10-18 10:50:00,25.3,25.3,25.25,25.28,65100.0,17.083,17.083,17.0492,17.0695,65100.0
2005-10-18 10:55:00,25.29,25.3,25.26,25.26,46100.0,17.0762,17.083,17.056,17.056,46100.0
2005-10-18 11:00:00,25.27,25.3,25.25,25.26,53400.0,17.0627,17.083,17.0492,17.056,53400.0
2005-10-18 11:05:00,25.27,25.3,25.25,25.28,37600.0,17.0627,17.083,17.0492,17.0695,37600.0
2005-10-18 11:10:00,25.29,25.29,25.23,25.25,108800.0,17.0762,17.0762,17.0357,17.0492,108800.0
2005-10-18 11:15:00,25.25,25.29,25.23,25.25,60600.0,17.0492,17.0762,17.0357,17.0492,60600.0
2005-10-18 11:20:00,25.25,25.27,25.24,25.26,21000.0,17.0492,17.0627,17.0425,17.056,21000.0
2005-10-18 11:25:00,25.26,25.29,25.23,25.27,62300.0,17.056,17.0762,17.0357,17.0627,62300.0
2005-10-18 11:30:00,25.26,25.29,25.24,25.24,46000.0,17.056,17.0762,17.0425,17.0425,46000.0
2005-10-18 11:35:00,25.25,25.28,25.24,25.28,63600.0,17.0492,17.0695,17.0425,17.0695,63600.0
2005-10-18 11:40:00,25.28,25.3,25.26,25.29,87600.0,17.0695,17.083,17.056,17.0762,87600.0
2005-10-18 11:45:00,25.29,25.32,25.29,25.32,70400.0,17.0762,17.0965,17.0762,17.0965,70400.0
2005-10-18 11:50:00,25.31,25.31,25.28,25.31,24900.0,17.0897,17.0897,17.0695,17.0897,24900.0
2005-10-18 11:55:00,25.31,25.33,25.3,25.3,32600.0,17.0897,17.1032,17.083,17.083,32600.0
2005-10-18 12:00:00,25.31,25.33,25.3,25.3,59800.0,17.0897,17.1032,17.083,17.083,59800.0
2005-10-18 12:05:00,25.31,25.34,25.3,25.3,34100.0,17.0897,17.11,17.083,17.083,34100.0
2005-10-18 12:10:00,25.3,25.31,25.29,25.29,25600.0,17.083,17.0897,17.0762,17.0762,25600.0
2005-10-18 12:15:00,25.29,25.32,25.28,25.31,48200.0,17.0762,17.0965,17.0695,17.0897,48200.0
2005-10-18 12:20:00,25.31,25.34,25.3,25.32,49600.0,17.0897,17.11,17.083,17.0965,49600.0
2005-10-18 12:25:00,25.32,25.32,25.3,25.3,27200.0,17.0965,17.0965,17.083,17.083,27200.0
2005-10-18 12:30:00,25.31,25.33,25.3,25.32,28500.0,17.0897,17.1032,17.083,17.0965,28500.0
2005-10-18 12:35:00,25.31,25.33,25.3,25.33,42000.0,17.0897,17.1032,17.083,17.1032,42000.0
2005-10-18 12:40:00,25.32,25.35,25.31,25.35,30200.0,17.0965,17.1167,17.0897,17.1167,30200.0
2005-10-18 12:45:00,25.35,25.37,25.32,25.36,56600.0,17.1167,17.1302,17.0965,17.1235,56600.0
2005-10-18 12:50:00,25.35,25.37,25.35,25.36,49400.0,17.1167,17.1302,17.1167,17.1235,49400.0
2005-10-18 12:55:00,25.37,25.38,25.35,25.35,55800.0,17.1302,17.137,17.1167,17.1167,55800.0
2005-10-18 13:00:00,25.35,25.4,25.35,25.39,65100.0,17.1167,17.1505,17.1167,17.1437,65100.0
2005-10-18 13:05:00,25.4,25.4,25.36,25.36,68300.0,17.1505,17.1505,17.1235,17.1235,68300.0
2005-10-18 13:10:00,25.37,25.37,25.35,25.36,57400.0,17.1302,17.1302,17.1167,17.1235,57400.0
2005-10-18 13:15:00,25.36,25.36,25.29,25.3,40800.0,17.1235,17.1235,17.0762,17.083,40800.0
2005-10-18 13:20:00,25.29,25.31,25.25,25.3,337600.0,17.0762,17.0897,17.0492,17.083,337600.0
2005-10-18 13:25:00,25.3,25.31,25.27,25.31,31200.0,17.083,17.0897,17.0627,17.0897,31200.0
2005-10-18 13:30:00,25.3,25.31,25.23,25.26,43300.0,17.083,17.0897,17.0357,17.056,43300.0
2005-10-18 13:35:00,25.25,25.26,25.22,25.23,35200.0,17.0492,17.056,17.029,17.0357,35200.0
2005-10-18 13:40:00,25.23,25.26,25.22,25.25,40000.0,17.0357,17.056,17.029,17.0492,40000.0
2005-10-18 13:45:00,25.25,25.28,25.23,25.25,22600.0,17.0492,17.0695,17.0357,17.0492,22600.0
2005-10-18 13:50:00,25.26,25.26,25.23,25.25,25600.0,17.056,17.056,17.0357,17.0492,25600.0
2005-10-18 13:55:00,25.25,25.28,25.24,25.28,25900.0,17.0492,17.0695,17.0425,17.0695,25900.0
2005-10-18 14:00:00,25.28,25.31,25.26,25.3,54600.0,17.0695,17.0897,17.056,17.083,54600.0
2005-10-18 14:05:00,25.3,25.32,25.29,25.31,38200.0,17.083,17.0965,17.0762,17.0897,38200.0
2005-10-18 14:10:00,25.31,25.34,25.28,25.28,26500.0,17.0897,17.11,17.0695,17.0695,26500.0
2005-10-18 14:15:00,25.29,25.29,25.28,25.29,15000.0,17.0762,17.0762,17.0695,17.0762,15000.0
2005-10-18 14:20:00,25.29,25.31,25.28,25.3,27000.0,17.0762,17.0897,17.0695,17.083,27000.0
2005-10-18 14:25:00,25.3,25.32,25.3,25.32,143500.0,17.083,17.0965,17.083,17.0965,143500.0
2005-10-18 14:30:00,25.33,25.34,25.27,25.29,31300.0,17.1032,17.11,17.0627,17.0762,31300.0
2005-10-18 14:35:00,25.29,25.33,25.29,25.3,26500.0,17.0762,17.1032,17.0762,17.083,26500.0
2005-10-18 14:40:00,25.3,25.34,25.3,25.31,50300.0,17.083,17.11,17.083,17.0897,50300.0
2005-10-18 14:45:00,25.31,25.35,25.31,25.34,44900.0,17.0897,17.1167,17.0897,17.11,44900.0
2005-10-18 14:50:00,25.35,25.39,25.35,25.37,56300.0,17.1167,17.1437,17.1167,17.1302,56300.0
2005-10-18 14:55:00,25.37,25.38,25.31,25.35,63100.0,17.1302,17.137,17.0897,17.1167,63100.0
2005-10-18 15:00:00,25.35,25.35,25.34,25.35,80900.0,17.1167,17.1167,17.11,17.1167,80900.0
2005-10-18 15:05:00,25.35,25.36,25.34,25.36,132300.0,17.1167,17.1235,17.11,17.1235,132300.0
2005-10-18 15:10:00,25.36,25.4,25.35,25.4,81300.0,17.1235,17.1505,17.1167,17.1505,81300.0
2005-10-18 15:15:00,25.39,25.43,25.39,25.43,91200.0,17.1437,17.1708,17.1437,17.1708,91200.0
2005-10-18 15:20:00,25.43,25.45,25.4,25.45,149100.0,17.1708,17.1843,17.1505,17.1843,149100.0
2005-10-18 15:25:00,25.45,25.48,25.45,25.48,95000.0,17.1843,17.2045,17.1843,17.2045,95000.0
2005-10-18 15:30:00,25.48,25.53,25.47,25.51,198700.0,17.2045,17.2383,17.1978,17.2248,198700.0
2005-10-18 15:35:00,25.5,25.51,25.45,25.47,112700.0,17.218,17.2248,17.1843,17.1978,112700.0
2005-10-18 15:40:00,25.45,25.48,25.43,25.48,93700.0,17.1843,17.2045,17.1708,17.2045,93700.0
2005-10-18 15:45:00,25.48,25.5,25.47,25.49,112600.0,17.2045,17.218,17.1978,17.2113,112600.0
2005-10-18 15:50:00,25.49,25.5,25.42,25.43,179400.0,17.2113,17.218,17.164,17.1708,179400.0
2005-10-18 15:55:00,25.42,25.45,25.4,25.43,138800.0,17.164,17.1843,17.1505,17.1708,138800.0
2005-10-19 09:30:00,25.19,25.2,25.17,25.2,75600.0,17.0324,17.0392,17.0189,17.0392,75600.0
2005-10-19 09:35:00,25.19,25.2,25.02,25.05,75700.0,17.0324,17.0392,16.9175,16.9377,75700.0
2005-10-19 09:40:00,25.06,25.26,25.06,25.18,99500.0,16.9445,17.0797,16.9445,17.0256,99500.0
2005-10-19 09:45:00,25.18,25.21,25.11,25.16,85300.0,17.0256,17.0459,16.9783,17.0121,85300.0
2005-10-19 09:50:00,25.17,25.22,25.12,25.18,56300.0,17.0189,17.0527,16.9851,17.0256,56300.0
2005-10-19 09:55:00,25.18,25.18,25.13,25.15,40600.0,17.0256,17.0256,16.9918,17.0054,40600.0
2005-10-19 10:00:00,25.16,25.16,25.06,25.1,66300.0,17.0121,17.0121,16.9445,16.9716,66300.0
2005-10-19 10:05:00,25.1,25.15,25.1,25.14,73600.0,16.9716,17.0054,16.9716,16.9986,73600.0
2005-10-19 10:10:00,25.13,25.19,25.12,25.12,57600.0,16.9918,17.0324,16.9851,16.9851,57600.0
2005-10-19 10:15:00,25.12,25.15,25.08,25.12,55900.0,16.9851,17.0054,16.958,16.9851,55900.0
2005-10-19 10:20:00,25.12,25.13,25.0,25.01,32100.0,16.9851,16.9918,16.9039,16.9107,32100.0
2005-10-19 10:25:00,25.0,25.04,24.99,25.01,66900.0,16.9039,16.931,16.8972,16.9107,66900.0
2005-10-19 10:30:00,25.0,25.15,25.0,25.12,85800.0,16.9039,17.0054,16.9039,16.9851,85800.0
2005-10-19 10:35:00,25.13,25.26,25.11,25.25,46500.0,16.9918,17.0797,16.9783,17.073,46500.0
2005-10-19 10:40:00,25.26,25.33,25.23,25.33,51800.0,17.0797,17.1271,17.0595,17.1271,51800.0
2005-10-19 10:45:00,25.33,25.37,25.28,25.28,53000.0,17.1271,17.1541,17.0933,17.0933,53000.0
2005-10-19 10:50:00,25.29,25.29,25.17,25.17,47400.0,17.1,17.1,17.0189,17.0189,47400.0
2005-10-19 10:55:00,25.17,25.17,25.11,25.15,83900.0,17.0189,17.0189,16.9783,17.0054,83900.0
2005-10-19 11:00:00,25.15,25.2,25.11,25.19,95300.0,17.0054,17.0392,16.9783,17.0324,95300.0
2005-10-19 11:05:00,25.17,25.17,25.11,25.16,90800.0,17.0189,17.0189,16.9783,17.0121,90800.0
2005-10-19 11:10:00,25.16,25.17,25.13,25.13,38900.0,17.0121,17.0189,16.9918,16.9918,38900.0
2005-10-19 11:15:00,25.13,25.23,25.12,25.19,102800.0,16.9918,17.0595,16.9851,17.0324,102800.0
2005-10-19 11:20:00,25.18,25.2,25.14,25.18,84100.0,17.0256,17.0392,16.9986,17.0256,84100.0
2005-10-19 11:25:00,25.18,25.22,25.13,25.19,61200.0,17.0256,17.0527,16.9918,17.0324,61200.0
2005-10-19 11:30:00,25.19,25.24,25.16,25.19,34800.0,17.0324,17.0662,17.0121,17.0324,34800.0
2005-10-19 11:35:00,25.19,25.19,25.13,25.15,25400.0,17.0324,17.0324,16.9918,17.0054,25400.0
2005-10-19 11:40:00,25.13,25.15,25.13,25.14,14000.0,16.9918,17.0054,16.9918,16.9986,14000.0
2005-10-19 11:45:00,25.14,25.15,25.09,25.1,21400.0,16.9986,17.0054,16.9648,16.9716,21400.0
2005-10-19 11:50:00,25.1,25.11,25.04,25.05,23400.0,16.9716,16.9783,16.931,16.9377,23400.0
2005-10-19 11:55:00,25.05,25.08,25.03,25.08,24500.0,16.9377,16.958,16.9242,16.958,24500.0
2005-10-19 12:00:00,25.08,25.11,25.07,25.08,32500.0,16.958,16.9783,16.9513,16.958,32500.0
2005-10-19 12:05:00,25.08,25.1,25.06,25.1,42500.0,16.958,16.9716,16.9445,16.9716,42500.0
2005-10-19 12:10:00,25.06,25.15,25.06,25.13,117000.0,16.9445,17.0054,16.9445,16.9918,117000.0
2005-10-19 12:15:00,25.15,25.15,25.07,25.11,47700.0,17.0054,17.0054,16.9513,16.9783,47700.0
2005-10-19 12:20:00,25.12,25.24,25.09,25.18,55600.0,16.9851,17.0662,16.9648,17.0256,55600.0
2005-10-19 12:25:00,25.18,25.23,25.15,25.23,21200.0,17.0256,17.0595,17.0054,17.0595,21200.0
2005-10-19 12:30:00,25.21,25.32,25.21,25.32,47900.0,17.0459,17.1203,17.0459,17.1203,47900.0
2005-10-19 12:35:00,25.34,25.37,25.31,25.35,73600.0,17.1338,17.1541,17.1135,17.1406,73600.0
2005-10-19 12:40:00,25.36,25.36,25.3,25.34,68700.0,17.1474,17.1474,17.1068,17.1338,68700.0
2005-10-19 12:45:00,25.34,25.37,25.3,25.33,80500.0,17.1338,17.1541,17.1068,17.1271,80500.0
2005-10-19 12:50:00,25.3,25.31,25.26,25.29,77400.0,17.1068,17.1135,17.0797,17.1,77400.0
2005-10-19 12:55:00,25.31,25.32,25.3,25.31,60900.0,17.1135,17.1203,17.1068,17.1135,60900.0
2005-10-19 13:00:00,25.3,25.3,25.25,25.28,36200.0,17.1068,17.1068,17.073,17.0933,36200.0
2005-10-19 13:05:00,25.28,25.3,25.27,25.28,33200.0,17.0933,17.1068,17.0865,17.0933,33200.0
2005-10-19 13:10:00,25.28,25.3,25.26,25.3,43700.0,17.0933,17.1068,17.0797,17.1068,43700.0
2005-10-19 13:15:00,25.31,25.37,25.31,25.32,20000.0,17.1135,17.1541,17.1135,17.1203,20000.0
2005-10-19 13:20:00,25.32,25.36,25.32,25.34,19600.0,17.1203,17.1474,17.1203,17.1338,19600.0
2005-10-19 13:25:00,25.33,25.33,25.3,25.3,28500.0,17.1271,17.1271,17.1068,17.1068,28500.0
2005-10-19 13:30:00,25.3,25.4,25.3,25.37,36200.0,17.1068,17.1744,17.1068,17.1541,36200.0
2005-10-19 13:35:00,25.38,25.48,25.37,25.48,47400.0,17.1609,17.2285,17.1541,17.2285,47400.0
2005-10-19 13:40:00,25.47,25.54,25.45,25.53,70300.0,17.2217,17.2691,17.2082,17.2623,70300.0
2005-10-19 13:45:00,25.53,25.55,25.52,25.54,32700.0,17.2623,17.2758,17.2555,17.2691,32700.0
2005-10-19 13:50:00,25.55,25.58,25.53,25.54,52000.0,17.2758,17.2961,17.2623,17.2691,52000.0
2005-10-19 13:55:00,25.54,25.57,25.53,25.54,34100.0,17.2691,17.2893,17.2623,17.2691,34100.0
2005-10-19 14:00:00,25.54,25.61,25.51,25.61,71400.0,17.2691,17.3164,17.2488,17.3164,71400.0
2005-10-19 14:05:00,25.62,25.73,25.61,25.67,64600.0,17.3232,17.3975,17.3164,17.357,64600.0
2005-10-19 14:10:00,25.66,25.7,25.65,25.68,115600.0,17.3502,17.3772,17.3434,17.3637,115600.0
2005-10-19 14:15:00,25.68,25.69,25.63,25.64,91900.0,17.3637,17.3705,17.3299,17.3367,91900.0
2005-10-19 14:20:00,25.65,25.65,25.62,25.62,74500.0,17.3434,17.3434,17.3232,17.3232,74500.0
2005-10-19 14:25:00,25.62,25.68,25.59,25.68,72300.0,17.3232,17.3637,17.3029,17.3637,72300.0
2005-10-19 14:30:00,25.68,25.73,25.67,25.73,118400.0,17.3637,17.3975,17.357,17.3975,118400.0
2005-10-19 14:35:00,25.73,25.78,25.73,25.78,69200.0,17.3975,17.4313,17.3975,17.4313,69200.0
2005-10-19 14:40:00,25.77,25.8,25.76,25.79,102000.0,17.4246,17.4449,17.4178,17.4381,102000.0
2005-10-19 14:45:00,25.79,25.79,25.77,25.79,64900.0,17.4381,17.4381,17.4246,17.4381,64900.0
2005-10-19 14:50:00,25.79,25.9,25.79,25.9,94400.0,17.4381,17.5125,17.4381,17.5125,94400.0
2005-10-19 14:55:00,25.9,25.97,25.88,25.96,145500.0,17.5125,17.5598,17.499,17.553,145500.0
2005-10-19 15:00:00,25.95,25.96,25.92,25.95,121300.0,17.5463,17.553,17.526,17.5463,121300.0
2005-10-19 15:05:00,25.95,26.04,25.95,26.04,144500.0,17.5463,17.6071,17.5463,17.6071,144500.0
2005-10-19 15:10:00,26.05,26.1,25.96,25.96,129800.0,17.6139,17.6477,17.553,17.553,129800.0
2005-10-19 15:15:00,25.96,25.96,25.89,25.91,107100.0,17.553,17.553,17.5057,17.5192,107100.0
2005-10-19 15:20:00,25.9,25.91,25.88,25.91,108800.0,17.5125,17.5192,17.499,17.5192,108800.0
2005-10-19 15:25:00,25.91,25.92,25.9,25.92,84800.0,17.5192,17.526,17.5125,17.526,84800.0
2005-10-19 15:30:00,25.92,25.93,25.91,25.92,155300.0,17.526,17.5328,17.5192,17.526,155300.0
2005-10-19 15:35:00,25.92,25.98,25.91,25.95,182200.0,17.526,17.5666,17.5192,17.5463,182200.0
2005-10-19 15:40:00,25.95,26.0,25.95,26.0,119100.0,17.5463,17.5801,17.5463,17.5801,119100.0
2005-10-19 15:45:00,26.0,26.04,26.0,26.03,270400.0,17.5801,17.6071,17.5801,17.6004,270400.0
2005-10-19 15:50:00,26.03,26.1,26.01,26.06,166800.0,17.6004,17.6477,17.5869,17.6207,166800.0
2005-10-19 15:55:00,26.06,26.06,26.0,26.05,186900.0,17.6207,17.6207,17.5801,17.6139,186900.0
2005-10-20 09:30:00,26.48,26.75,26.47,26.73,202900.0,17.9047,18.0872,17.8979,18.0737,202900.0
2005-10-20 09:35:00,26.75,26.89,26.48,26.71,189900.0,18.0872,18.1819,17.9047,18.0602,189900.0
2005-10-20 09:40:00,26.75,26.87,26.71,26.84,173400.0,18.0872,18.1684,18.0602,18.1481,173400.0
2005-10-20 09:45:00,26.9,26.9,26.8,26.8,168700.0,18.1886,18.1886,18.121,18.121,168700.0
2005-10-20 09:50:00,26.8,26.89,26.71,26.71,131700.0,18.121,18.1819,18.0602,18.0602,131700.0
2005-10-20 09:55:00,26.71,26.72,26.66,26.67,283800.0,18.0602,18.0669,18.0264,18.0331,283800.0
2005-10-20 10:00:00,26.68,26.68,26.54,26.57,187700.0,18.0399,18.0399,17.9452,17.9655,187700.0
2005-10-20 10:05:00,26.58,26.9,26.58,26.71,165000.0,17.9723,18.1886,17.9723,18.0602,165000.0
2005-10-20 10:10:00,26.71,26.71,26.66,26.66,75000.0,18.0602,18.0602,18.0264,18.0264,75000.0
2005-10-20 10:15:00,26.66,26.67,26.6,26.6,64500.0,18.0264,18.0331,17.9858,17.9858,64500.0
2005-10-20 10:20:00,26.6,26.61,26.5,26.58,141100.0,17.9858,17.9926,17.9182,17.9723,141100.0
2005-10-20 10:25:00,26.59,26.59,26.43,26.48,109700.0,17.979,17.979,17.8708,17.9047,109700.0
2005-10-20 10:30:00,26.49,26.55,26.48,26.53,97100.0,17.9114,17.952,17.9047,17.9385,97100.0
2005-10-20 10:35:00,26.52,26.54,26.46,26.49,82100.0,17.9317,17.9452,17.8911,17.9114,82100.0
2005-10-20 10:40:00,26.51,26.64,26.51,26.55,88100.0,17.9249,18.0128,17.9249,17.952,88100.0
2005-10-20 10:45:00,26.56,26.64,26.54,26.61,57100.0,17.9587,18.0128,17.9452,17.9926,57100.0
2005-10-20 10:50:00,26.62,26.62,26.53,26.54,51400.0,17.9993,17.9993,17.9385,17.9452,51400.0
2005-10-20 10:55:00,26.54,26.58,26.51,26.55,39500.0,17.9452,17.9723,17.9249,17.952,39500.0
2005-10-20 11:00:00,26.55,26.64,26.55,26.58,74600.0,17.952,18.0128,17.952,17.9723,74600.0
2005-10-20 11:05:00,26.58,26.63,26.56,26.62,68800.0,17.9723,18.0061,17.9587,17.9993,68800.0
2005-10-20 11:10:00,26.61,26.64,26.57,26.63,33800.0,17.9926,18.0128,17.9655,18.0061,33800.0
2005-10-20 11:15:00,26.63,26.63,26.58,26.59,49000.0,18.0061,18.0061,17.9723,17.979,49000.0
2005-10-20 11:20:00,26.59,26.6,26.57,26.57,32600.0,17.979,17.9858,17.9655,17.9655,32600.0
2005-10-20 11:25:00,26.57,26.58,26.53,26.57,70300.0,17.9655,17.9723,17.9385,17.9655,70300.0
2005-10-20 11:30:00,26.57,26.58,26.51,26.51,66100.0,17.9655,17.9723,17.9249,17.9249,66100.0
2005-10-20 11:35:00,26.51,26.54,26.48,26.48,63200.0,17.9249,17.9452,17.9047,17.9047,63200.0
2005-10-20 11:40:00,26.49,26.56,26.48,26.52,74100.0,17.9114,17.9587,17.9047,17.9317,74100.0
2005-10-20 11:45:00,26.52,26.54,26.52,26.53,45000.0,17.9317,17.9452,17.9317,17.9385,45000.0
2005-10-20 11:50:00,26.53,26.56,26.53,26.54,60900.0,17.9385,17.9587,17.9385,17.9452,60900.0
2005-10-20 11:55:00,26.54,26.56,26.53,26.54,50200.0,17.9452,17.9587,17.9385,17.9452,50200.0
2005-10-20 12:00:00,26.55,26.6,26.55,26.55,90700.0,17.952,17.9858,17.952,17.952,90700.0
2005-10-20 12:05:00,26.55,26.56,26.5,26.52,76600.0,17.952,17.9587,17.9182,17.9317,76600.0
2005-10-20 12:10:00,26.51,26.51,26.47,26.47,58000.0,17.9249,17.9249,17.8979,17.8979,58000.0
2005-10-20 12:15:00,26.48,26.51,26.47,26.49,79000.0,17.9047,17.9249,17.8979,17.9114,79000.0
2005-10-20 12:20:00,26.49,26.52,26.49,26.51,124100.0,17.9114,17.9317,17.9114,17.9249,124100.0
2005-10-20 12:25:00,26.51,26.52,26.5,26.51,30900.0,17.9249,17.9317,17.9182,17.9249,30900.0
2005-10-20 12:30:00,26.5,26.51,26.45,26.47,98800.0,17.9182,17.9249,17.8844,17.8979,98800.0
2005-10-20 12:35:00,26.47,26.47,26.45,26.46,78800.0,17.8979,17.8979,17.8844,17.8911,78800.0
2005-10-20 12:40:00,26.46,26.47,26.41,26.42,120800.0,17.8911,17.8979,17.8573,17.8641,120800.0
2005-10-20 12:45:00,26.43,26.45,26.41,26.44,80300.0,17.8708,17.8844,17.8573,17.8776,80300.0
2005-10-20 12:50:00,26.43,26.44,26.42,26.44,52400.0,17.8708,17.8776,17.8641,17.8776,52400.0
2005-10-20 12:55:00,26.44,26.47,26.43,26.47,52000.0,17.8776,17.8979,17.8708,17.8979,52000.0
2005-10-20 13:00:00,26.46,26.47,26.44,26.44,59100.0,17.8911,17.8979,17.8776,17.8776,59100.0
2005-10-20 13:05:00,26.44,26.5,26.43,26.47,47300.0,17.8776,17.9182,17.8708,17.8979,47300.0
2005-10-20 13:10:00,26.47,26.47,26.43,26.43,38000.0,17.8979,17.8979,17.8708,17.8708,38000.0
2005-10-20 13:15:00,26.43,26.45,26.43,26.45,36000.0,17.8708,17.8844,17.8708,17.8844,36000.0
2005-10-20 13:20:00,26.44,26.45,26.43,26.44,52600.0,17.8776,17.8844,17.8708,17.8776,52600.0
2005-10-20 13:25:00,26.43,26.44,26.42,26.43,53800.0,17.8708,17.8776,17.8641,17.8708,53800.0
2005-10-20 13:30:00,26.43,26.43,26.38,26.38,47100.0,17.8708,17.8708,17.837,17.837,47100.0
2005-10-20 13:35:00,26.39,26.43,26.35,26.35,49200.0,17.8438,17.8708,17.8168,17.8168,49200.0
2005-10-20 13:40:00,26.35,26.36,26.32,26.33,30400.0,17.8168,17.8235,17.7965,17.8032,30400.0
2005-10-20 13:45:00,26.33,26.33,26.26,26.27,28400.0,17.8032,17.8032,17.7559,17.7627,28400.0
2005-10-20 13:50:00,26.27,26.27,26.15,26.17,76600.0,17.7627,17.7627,17.6815,17.695,76600.0
2005-10-20 13:55:00,26.17,26.25,26.16,26.19,80400.0,17.695,17.7491,17.6883,17.7086,80400.0
2005-10-20 14:00:00,26.19,26.2,26.14,26.15,32100.0,17.7086,17.7153,17.6748,17.6815,32100.0
2005-10-20 14:05:00,26.15,26.17,26.09,26.09,84300.0,17.6815,17.695,17.6409,17.6409,84300.0
2005-10-20 14:10:00,26.1,26.1,26.04,26.06,53400.0,17.6477,17.6477,17.6071,17.6207,53400.0
2005-10-20 14:15:00,26.06,26.07,25.97,25.98,101100.0,17.6207,17.6274,17.5598,17.5666,101100.0
2005-10-20 14:20:00,25.99,25.99,25.93,25.93,195400.0,17.5733,17.5733,17.5328,17.5328,195400.0
2005-10-20 14:25:00,25.92,26.03,25.92,26.01,109800.0,17.526,17.6004,17.526,17.5869,109800.0
2005-10-20 14:30:00,26.01,26.03,25.97,26.0,91300.0,17.5869,17.6004,17.5598,17.5801,91300.0
2005-10-20 14:35:00,26.0,26.0,25.93,25.96,42300.0,17.5801,17.5801,17.5328,17.553,42300.0
2005-10-20 14:40:00,25.96,25.99,25.95,25.98,30300.0,17.553,17.5733,17.5463,17.5666,30300.0
2005-10-20 14:45:00,25.99,26.03,25.96,25.97,70600.0,17.5733,17.6004,17.553,17.5598,70600.0
2005-10-20 14:50:00,25.98,26.0,25.97,25.99,45700.0,17.5666,17.5801,17.5598,17.5733,45700.0
2005-10-20 14:55:00,26.0,26.0,25.95,25.97,71700.0,17.5801,17.5801,17.5463,17.5598,71700.0
2005-10-20 15:00:00,25.97,26.0,25.95,25.95,50500.0,17.5598,17.5801,17.5463,17.5463,50500.0
2005-10-20 15:05:00,25.96,25.96,25.9,25.95,72500.0,17.553,17.553,17.5125,17.5463,72500.0
2005-10-20 15:10:00,25.94,25.94,25.75,25.76,85900.0,17.5395,17.5395,17.4111,17.4178,85900.0
2005-10-20 15:15:00,25.76,25.78,25.67,25.73,93200.0,17.4178,17.4313,17.357,17.3975,93200.0
2005-10-20 15:20:00,25.73,25.78,25.59,25.78,100400.0,17.3975,17.4313,17.3029,17.4313,100400.0
2005-10-20 15:25:00,25.77,25.77,25.61,25.61,121000.0,17.4246,17.4246,17.3164,17.3164,121000.0
2005-10-20 15:30:00,25.62,25.85,25.61,25.81,119800.0,17.3232,17.4787,17.3164,17.4516,119800.0
2005-10-20 15:35:00,25.81,25.87,25.79,25.83,121700.0,17.4516,17.4922,17.4381,17.4651,121700.0
2005-10-20 15:40:00,25.84,25.89,25.74,25.74,311300.0,17.4719,17.5057,17.4043,17.4043,311300.0
2005-10-20 15:45:00,25.74,25.8,25.69,25.76,136100.0,17.4043,17.4449,17.3705,17.4178,136100.0
2005-10-20 15:50:00,25.75,25.77,25.72,25.73,114000.0,17.4111,17.4246,17.3908,17.3975,114000.0
2005-10-20 15:55:00,25.73,25.78,25.72,25.72,159300.0,17.3975,17.4313,17.3908,17.3908,159300.0
2005-10-21 09:30:00,26.0,26.15,26.0,26.03,290400.0,17.5801,17.6815,17.5801,17.6004,290400.0
2005-10-21 09:35:00,26.04,26.15,26.04,26.09,90700.0,17.6071,17.6815,17.6071,17.6409,90700.0
2005-10-21 09:40:00,26.09,26.11,25.95,26.0,97700.0,17.6409,17.6545,17.5463,17.5801,97700.0
2005-10-21 09:45:00,26.01,26.05,25.95,26.0,272400.0,17.5869,17.6139,17.5463,17.5801,272400.0
2005-10-21 09:50:00,25.99,26.02,25.97,26.02,123700.0,17.5733,17.5936,17.5598,17.5936,123700.0
2005-10-21 09:55:00,26.02,26.08,25.96,25.99,80000.0,17.5936,17.6342,17.553,17.5733,80000.0
2005-10-21 10:00:00,26.0,26.01,25.97,25.98,61100.0,17.5801,17.5869,17.5598,17.5666,61100.0
2005-10-21 10:05:00,25.97,26.03,25.96,26.03,91800.0,17.5598,17.6004,17.553,17.6004,91800.0
2005-10-21 10:10:00,26.03,26.15,26.03,26.14,72700.0,17.6004,17.6815,17.6004,17.6748,72700.0
2005-10-21 10:15:00,26.14,26.15,26.09,26.11,51900.0,17.6748,17.6815,17.6409,17.6545,51900.0
2005-10-21 10:20:00,26.11,26.13,26.08,26.1,39400.0,17.6545,17.668,17.6342,17.6477,39400.0
2005-10-21 10:25:00,26.11,26.16,26.11,26.16,49500.0,17.6545,17.6883,17.6545,17.6883,49500.0
2005-10-21 10:30:00,26.15,26.16,26.09,26.15,59100.0,17.6815,17.6883,17.6409,17.6815,59100.0
2005-10-21 10:35:00,26.14,26.14,26.09,26.1,17200.0,17.6748,17.6748,17.6409,17.6477,17200.0
2005-10-21 10:40:00,26.09,26.1,26.02,26.03,47900.0,17.6409,17.6477,17.5936,17.6004,47900.0
2005-10-21 10:45:00,26.03,26.04,25.98,25.98,44000.0,17.6004,17.6071,17.5666,17.5666,44000.0
2005-10-21 10:50:00,25.98,25.98,25.9,25.9,38000.0,17.5666,17.5666,17.5125,17.5125,38000.0
2005-10-21 10:55:00,25.89,25.93,25.88,25.9,72400.0,17.5057,17.5328,17.499,17.5125,72400.0
2005-10-21 11:00:00,25.89,25.9,25.87,25.87,89200.0,17.5057,17.5125,17.4922,17.4922,89200.0
2005-10-21 11:05:00,25.87,25.92,25.86,25.92,86600.0,17.4922,17.526,17.4854,17.526,86600.0
2005-10-21 11:10:00,25.92,25.92,25.89,25.9,103500.0,17.526,17.526,17.5057,17.5125,103500.0
2005-10-21 11:15:00,25.9,25.91,25.89,25.89,95000.0,17.5125,17.5192,17.5057,17.5057,95000.0
2005-10-21 11:20:00,25.89,25.92,25.88,25.91,17300.0,17.5057,17.526,17.499,17.5192,17300.0
2005-10-21 11:25:00,25.92,25.93,25.91,25.93,20700.0,17.526,17.5328,17.5192,17.5328,20700.0
2005-10-21 11:30:00,25.92,25.92,25.9,25.91,28600.0,17.526,17.526,17.5125,17.5192,28600.0
2005-10-21 11:35:00,25.91,25.94,25.88,25.88,49300.0,17.5192,17.5395,17.499,17.499,49300.0
2005-10-21 11:40:00,25.88,25.91,25.83,25.89,133400.0,17.499,17.5192,17.4651,17.5057,133400.0
2005-10-21 11:45:00,25.9,25.95,25.89,25.91,49700.0,17.5125,17.5463,17.5057,17.5192,49700.0
2005-10-21 11:50:00,25.91,25.94,25.9,25.92,32500.0,17.5192,17.5395,17.5125,17.526,32500.0
2005-10-21 11:55:00,25.92,25.93,25.85,25.86,40900.0,17.526,17.5328,17.4787,17.4854,40900.0
2005-10-21 12:00:00,25.85,25.9,25.83,25.83,68500.0,17.4787,17.5125,17.4651,17.4651,68500.0
2005-10-21 12:05:00,25.82,25.85,25.77,25.79,74100.0,17.4584,17.4787,17.4246,17.4381,74100.0
2005-10-21 12:10:00,25.79,25.93,25.79,25.92,48700.0,17.4381,17.5328,17.4381,17.526,48700.0
2005-10-21 12:15:00,25.92,25.98,25.91,25.98,45300.0,17.526,17.5666,17.5192,17.5666,45300.0
2005-10-21 12:20:00,25.99,26.05,25.98,26.01,86300.0,17.5733,17.6139,17.5666,17.5869,86300.0
2005-10-21 12:25:00,26.01,26.05,25.96,26.02,66200.0,17.5869,17.6139,17.553,17.5936,66200.0
2005-10-21 12:30:00,26.02,26.04,26.0,26.0,16000.0,17.5936,17.6071,17.5801,17.5801,16000.0
2005-10-21 12:35:00,26.01,26.03,25.99,26.03,32200.0,17.5869,17.6004,17.5733,17.6004,32200.0
2005-10-21 12:40:00,26.03,26.04,25.98,26.01,41900.0,17.6004,17.6071,17.5666,17.5869,41900.0
2005-10-21 12:45:00,26.03,26.03,26.0,26.02,10200.0,17.6004,17.6004,17.5801,17.5936,10200.0
2005-10-21 12:50:00,26.01,26.16,26.01,26.15,43700.0,17.5869,17.6883,17.5869,17.6815,43700.0
2005-10-21 12:55:00,26.15,26.16,26.05,26.07,47600.0,17.6815,17.6883,17.6139,17.6274,47600.0
2005-10-21 13:00:00,26.08,26.09,26.0,26.02,169600.0,17.6342,17.6409,17.5801,17.5936,169600.0
2005-10-21 13:05:00,26.02,26.08,26.02,26.03,17300.0,17.5936,17.6342,17.5936,17.6004,17300.0
2005-10-21 13:10:00,26.03,26.1,26.02,26.1,92000.0,17.6004,17.6477,17.5936,17.6477,92000.0
2005-10-21 13:15:00,26.06,26.09,26.04,26.05,58700.0,17.6207,17.6409,17.6071,17.6139,58700.0
2005-10-21 13:20:00,26.05,26.06,26.05,26.05,19900.0,17.6139,17.6207,17.6139,17.6139,19900.0
2005-10-21 13:25:00,26.05,26.06,26.04,26.06,25200.0,17.6139,17.6207,17.6071,17.6207,25200.0
2005-10-21 13:30:00,26.07,26.14,26.06,26.1,59700.0,17.6274,17.6748,17.6207,17.6477,59700.0
2005-10-21 13:35:00,26.1,26.1,26.05,26.05,36300.0,17.6477,17.6477,17.6139,17.6139,36300.0
2005-10-21 13:40:00,26.06,26.13,26.06,26.1,45300.0,17.6207,17.668,17.6207,17.6477,45300.0
2005-10-21 13:45:00,26.11,26.18,26.1,26.16,62400.0,17.6545,17.7018,17.6477,17.6883,62400.0
2005-10-21 13:50:00,26.17,26.2,26.16,26.19,82500.0,17.695,17.7153,17.6883,17.7086,82500.0
2005-10-21 13:55:00,26.19,26.24,26.19,26.24,51100.0,17.7086,17.7424,17.7086,17.7424,51100.0
2005-10-21 14:00:00,26.23,26.28,26.23,26.27,42200.0,17.7356,17.7694,17.7356,17.7627,42200.0
2005-10-21 14:05:00,26.3,26.3,26.21,26.23,86700.0,17.7829,17.7829,17.7221,17.7356,86700.0
2005-10-21 14:10:00,26.22,26.31,26.21,26.26,47600.0,17.7289,17.7897,17.7221,17.7559,47600.0
2005-10-21 14:15:00,26.27,26.27,26.23,26.23,46400.0,17.7627,17.7627,17.7356,17.7356,46400.0
2005-10-21 14:20:00,26.23,26.25,26.21,26.25,33300.0,17.7356,17.7491,17.7221,17.7491,33300.0
2005-10-21 14:25:00,26.24,26.25,26.21,26.23,38600.0,17.7424,17.7491,17.7221,17.7356,38600.0
2005-10-21 14:30:00,26.23,26.28,26.22,26.23,67600.0,17.7356,17.7694,17.7289,17.7356,67600.0
2005-10-21 14:35:00,26.23,26.23,26.16,26.17,41200.0,17.7356,17.7356,17.6883,17.695,41200.0
2005-10-21 14:40:00,26.16,26.23,26.16,26.23,74400.0,17.6883,17.7356,17.6883,17.7356,74400.0
2005-10-21 14:45:00,26.21,26.24,26.19,26.24,79000.0,17.7221,17.7424,17.7086,17.7424,79000.0
2005-10-21 14:50:00,26.24,26.25,26.2,26.2,117600.0,17.7424,17.7491,17.7153,17.7153,117600.0
2005-10-21 14:55:00,26.2,26.21,26.16,26.16,40100.0,17.7153,17.7221,17.6883,17.6883,40100.0
2005-10-21 15:00:00,26.18,26.19,26.17,26.19,44100.0,17.7018,17.7086,17.695,17.7086,44100.0
2005-10-21 15:05:00,26.18,26.19,26.12,26.12,43300.0,17.7018,17.7086,17.6612,17.6612,43300.0
2005-10-21 15:10:00,26.13,26.15,26.1,26.1,80900.0,17.668,17.6815,17.6477,17.6477,80900.0
2005-10-21 15:15:00,26.1,26.1,26.09,26.09,34900.0,17.6477,17.6477,17.6409,17.6409,34900.0
2005-10-21 15:20:00,26.1,26.1,26.08,26.08,100900.0,17.6477,17.6477,17.6342,17.6342,100900.0
2005-10-21 15:25:00,26.08,26.15,26.07,26.12,76500.0,17.6342,17.6815,17.6274,17.6612,76500.0
2005-10-21 15:30:00,26.13,26.18,26.12,26.17,76200.0,17.668,17.7018,17.6612,17.695,76200.0
2005-10-21 15:35:00,26.16,26.17,26.12,26.13,67200.0,17.6883,17.695,17.6612,17.668,67200.0
2005-10-21 15:40:00,26.13,26.13,26.04,26.08,149300.0,17.668,17.668,17.6071,17.6342,149300.0
2005-10-21 15:45:00,26.09,26.1,26.08,26.09,91600.0,17.6409,17.6477,17.6342,17.6409,91600.0
2005-10-21 15:50:00,26.1,26.12,26.09,26.12,125000.0,17.6477,17.6612,17.6409,17.6612,125000.0
2005-10-21 15:55:00,26.11,26.16,26.11,26.11,128500.0,17.6545,17.6883,17.6545,17.6545,128500.0
2005-10-24 09:30:00,26.42,26.49,26.42,26.48,77900.0,17.8641,17.9114,17.8641,17.9047,77900.0
2005-10-24 09:35:00,26.49,26.6,26.43,26.43,64000.0,17.9114,17.9858,17.8708,17.8708,64000.0
2005-10-24 09:40:00,26.35,26.54,26.35,26.43,83900.0,17.8168,17.9452,17.8168,17.8708,83900.0
2005-10-24 09:45:00,26.43,26.45,26.23,26.35,58800.0,17.8708,17.8844,17.7356,17.8168,58800.0
2005-10-24 09:50:00,26.35,26.38,26.28,26.29,70900.0,17.8168,17.837,17.7694,17.7762,70900.0
2005-10-24 09:55:00,26.27,26.28,26.18,26.18,66700.0,17.7627,17.7694,17.7018,17.7018,66700.0
2005-10-24 10:00:00,26.22,26.32,26.2,26.28,43200.0,17.7289,17.7965,17.7153,17.7694,43200.0
2005-10-24 10:05:00,26.29,26.29,26.2,26.24,73600.0,17.7762,17.7762,17.7153,17.7424,73600.0
2005-10-24 10:10:00,26.24,26.3,26.23,26.29,89400.0,17.7424,17.7829,17.7356,17.7762,89400.0
2005-10-24 10:15:00,26.29,26.29,26.14,26.15,39600.0,17.7762,17.7762,17.6748,17.6815,39600.0
2005-10-24 10:20:00,26.14,26.23,26.14,26.22,33000.0,17.6748,17.7356,17.6748,17.7289,33000.0
2005-10-24 10:25:00,26.24,26.24,26.12,26.12,58400.0,17.7424,17.7424,17.6612,17.6612,58400.0
2005-10-24 10:30:00,26.11,26.18,26.1,26.18,52100.0,17.6545,17.7018,17.6477,17.7018,52100.0
2005-10-24 10:35:00,26.16,26.17,26.05,26.06,78300.0,17.6883,17.695,17.6139,17.6207,78300.0
2005-10-24 10:40:00,26.06,26.08,26.01,26.06,48000.0,17.6207,17.6342,17.5869,17.6207,48000.0
2005-10-24 10:45:00,26.07,26.08,26.0,26.0,49400.0,17.6274,17.6342,17.5801,17.5801,49400.0
2005-10-24 10:50:00,26.01,26.08,25.97,26.04,36900.0,17.5869,17.6342,17.5598,17.6071,36900.0
2005-10-24 10:55:00,26.05,26.08,26.04,26.04,24100.0,17.6139,17.6342,17.6071,17.6071,24100.0
2005-10-24 11:00:00,26.06,26.09,26.04,26.06,30800.0,17.6207,17.6409,17.6071,17.6207,30800.0
2005-10-24 11:05:00,26.08,26.09,26.06,26.09,44200.0,17.6342,17.6409,17.6207,17.6409,44200.0
2005-10-24 11:10:00,26.09,26.12,26.08,26.11,59800.0,17.6409,17.6612,17.6342,17.6545,59800.0
2005-10-24 11:15:00,26.12,26.13,26.08,26.08,32100.0,17.6612,17.668,17.6342,17.6342,32100.0
2005-10-24 11:20:00,26.08,26.1,26.05,26.09,16900.0,17.6342,17.6477,17.6139,17.6409,16900.0
2005-10-24 11:25:00,26.09,26.11,26.08,26.11,69300.0,17.6409,17.6545,17.6342,17.6545,69300.0
2005-10-24 11:30:00,26.11,26.11,26.08,26.09,108700.0,17.6545,17.6545,17.6342,17.6409,108700.0
2005-10-24 11:35:00,26.1,26.1,26.07,26.09,30100.0,17.6477,17.6477,17.6274,17.6409,30100.0
2005-10-24 11:40:00,26.09,26.11,26.07,26.1,35700.0,17.6409,17.6545,17.6274,17.6477,35700.0
2005-10-24 11:45:00,26.1,26.12,26.05,26.1,32700.0,17.6477,17.6612,17.6139,17.6477,32700.0
2005-10-24 11:50:00,26.1,26.13,26.07,26.08,29800.0,17.6477,17.668,17.6274,17.6342,29800.0
2005-10-24 11:55:00,26.09,26.11,26.09,26.09,18900.0,17.6409,17.6545,17.6409,17.6409,18900.0
2005-10-24 12:00:00,26.08,26.08,26.03,26.06,14300.0,17.6342,17.6342,17.6004,17.6207,14300.0
2005-10-24 12:05:00,26.06,26.11,26.05,26.09,70900.0,17.6207,17.6545,17.6139,17.6409,70900.0
2005-10-24 12:10:00,26.09,26.1,26.07,26.08,7600.0,17.6409,17.6477,17.6274,17.6342,7600.0
2005-10-24 12:15:00,26.08,26.12,26.08,26.11,17300.0,17.6342,17.6612,17.6342,17.6545,17300.0
2005-10-24 12:20:00,26.11,26.13,26.09,26.12,18200.0,17.6545,17.668,17.6409,17.6612,18200.0
2005-10-24 12:25:00,26.13,26.13,26.07,26.11,24300.0,17.668,17.668,17.6274,17.6545,24300.0
2005-10-24 12:30:00,26.12,26.12,26.06,26.08,16500.0,17.6612,17.6612,17.6207,17.6342,16500.0
2005-10-24 12:35:00,26.08,26.1,26.05,26.07,14800.0,17.6342,17.6477,17.6139,17.6274,14800.0
2005-10-24 12:40:00,26.07,26.11,26.07,26.08,10100.0,17.6274,17.6545,17.6274,17.6342,10100.0
2005-10-24 12:45:00,26.07,26.09,26.06,26.09,9400.0,17.6274,17.6409,17.6207,17.6409,9400.0
2005-10-24 12:50:00,26.09,26.11,26.08,26.1,21000.0,17.6409,17.6545,17.6342,17.6477,21000.0
2005-10-24 12:55:00,26.1,26.1,26.08,26.09,9300.0,17.6477,17.6477,17.6342,17.6409,9300.0
2005-10-24 13:00:00,26.08,26.09,26.04,26.06,17900.0,17.6342,17.6409,17.6071,17.6207,17900.0
2005-10-24 13:05:00,26.08,26.08,26.03,26.07,37300.0,17.6342,17.6342,17.6004,17.6274,37300.0
2005-10-24 13:10:00,26.06,26.08,26.06,26.06,40600.0,17.6207,17.6342,17.6207,17.6207,40600.0
2005-10-24 13:15:00,26.06,26.06,26.03,26.03,18500.0,17.6207,17.6207,17.6004,17.6004,18500.0
2005-10-24 13:20:00,26.03,26.04,25.98,26.0,51400.0,17.6004,17.6071,17.5666,17.5801,51400.0
2005-10-24 13:25:00,26.0,26.03,26.0,26.02,201300.0,17.5801,17.6004,17.5801,17.5936,201300.0
2005-10-24 13:30:00,26.02,26.07,26.01,26.06,48000.0,17.5936,17.6274,17.5869,17.6207,48000.0
2005-10-24 13:35:00,26.07,26.08,26.01,26.01,35500.0,17.6274,17.6342,17.5869,17.5869,35500.0
2005-10-24 13:40:00,26.01,26.04,26.01,26.02,18100.0,17.5869,17.6071,17.5869,17.5936,18100.0
2005-10-24 13:45:00,26.03,26.03,26.0,26.01,22700.0,17.6004,17.6004,17.5801,17.5869,22700.0
2005-10-24 13:50:00,26.02,26.05,26.01,26.03,33300.0,17.5936,17.6139,17.5869,17.6004,33300.0
2005-10-24 13:55:00,26.04,26.06,26.02,26.02,37600.0,17.6071,17.6207,17.5936,17.5936,37600.0
2005-10-24 14:00:00,26.04,26.08,26.03,26.08,23900.0,17.6071,17.6342,17.6004,17.6342,23900.0
2005-10-24 14:05:00,26.08,26.1,26.07,26.07,38400.0,17.6342,17.6477,17.6274,17.6274,38400.0
2005-10-24 14:10:00,26.08,26.09,26.04,26.04,23600.0,17.6342,17.6409,17.6071,17.6071,23600.0
2005-10-24 14:15:00,26.06,26.09,26.03,26.07,27200.0,17.6207,17.6409,17.6004,17.6274,27200.0
2005-10-24 14:20:00,26.08,26.09,26.06,26.07,22500.0,17.6342,17.6409,17.6207,17.6274,22500.0
2005-10-24 14:25:00,26.08,26.11,26.06,26.07,27300.0,17.6342,17.6545,17.6207,17.6274,27300.0
2005-10-24 14:30:00,26.09,26.13,26.08,26.13,18900.0,17.6409,17.668,17.6342,17.668,18900.0
2005-10-24 14:35:00,26.12,26.12,26.07,26.07,41600.0,17.6612,17.6612,17.6274,17.6274,41600.0
2005-10-24 14:40:00,26.07,26.08,26.05,26.06,16000.0,17.6274,17.6342,17.6139,17.6207,16000.0
2005-10-24 14:45:00,26.06,26.08,26.06,26.08,18200.0,17.6207,17.6342,17.6207,17.6342,18200.0
2005-10-24 14:50:00,26.09,26.09,26.02,26.03,40300.0,17.6409,17.6409,17.5936,17.6004,40300.0
2005-10-24 14:55:00,26.03,26.07,26.02,26.05,19000.0,17.6004,17.6274,17.5936,17.6139,19000.0
2005-10-24 15:00:00,26.06,26.1,26.05,26.1,24600.0,17.6207,17.6477,17.6139,17.6477,24600.0
2005-10-24 15:05:00,26.09,26.1,26.02,26.03,42300.0,17.6409,17.6477,17.5936,17.6004,42300.0
2005-10-24 15:10:00,26.02,26.04,26.0,26.02,30200.0,17.5936,17.6071,17.5801,17.5936,30200.0
2005-10-24 15:15:00,26.01,26.09,26.0,26.09,33600.0,17.5869,17.6409,17.5801,17.6409,33600.0
2005-10-24 15:20:00,26.09,26.1,26.08,26.1,37400.0,17.6409,17.6477,17.6342,17.6477,37400.0
2005-10-24 15:25:00,26.1,26.11,26.08,26.08,35100.0,17.6477,17.6545,17.6342,17.6342,35100.0
2005-10-24 15:30:00,26.09,26.09,26.08,26.08,38400.0,17.6409,17.6409,17.6342,17.6342,38400.0
2005-10-24 15:35:00,26.09,26.1,26.08,26.1,45000.0,17.6409,17.6477,17.6342,17.6477,45000.0
2005-10-24 15:40:00,26.1,26.12,26.1,26.1,61700.0,17.6477,17.6612,17.6477,17.6477,61700.0
2005-10-24 15:45:00,26.09,26.11,26.08,26.1,58700.0,17.6409,17.6545,17.6342,17.6477,58700.0
2005-10-24 15:50:00,26.1,26.13,26.1,26.11,83500.0,17.6477,17.668,17.6477,17.6545,83500.0
2005-10-24 15:55:00,26.12,26.18,26.12,26.17,84900.0,17.6612,17.7018,17.6612,17.695,84900.0
2005-10-25 09:30:00,26.21,26.3,26.2,26.24,56700.0,17.7221,17.7829,17.7153,17.7424,56700.0
2005-10-25 09:35:00,26.23,26.23,26.1,26.11,15200.0,17.7356,17.7356,17.6477,17.6545,15200.0
2005-10-25 09:40:00,26.12,26.16,25.92,25.93,40000.0,17.6612,17.6883,17.526,17.5328,40000.0
2005-10-25 09:45:00,26.0,26.01,25.93,25.97,98800.0,17.5801,17.5869,17.5328,17.5598,98800.0
2005-10-25 09:50:00,25.97,26.08,25.96,26.07,47800.0,17.5598,17.6342,17.553,17.6274,47800.0
2005-10-25 09:55:00,26.02,26.03,25.94,25.99,71100.0,17.5936,17.6004,17.5395,17.5733,71100.0
2005-10-25 10:00:00,25.96,25.98,25.8,25.81,433800.0,17.553,17.5666,17.4449,17.4516,433800.0
2005-10-25 10:05:00,25.85,25.86,25.8,25.8,81300.0,17.4787,17.4854,17.4449,17.4449,81300.0
2005-10-25 10:10:00,25.82,25.82,25.75,25.76,117200.0,17.4584,17.4584,17.4111,17.4178,117200.0
2005-10-25 10:15:00,25.76,25.84,25.7,25.82,76000.0,17.4178,17.4719,17.3772,17.4584,76000.0
2005-10-25 10:20:00,25.81,25.87,25.8,25.86,39600.0,17.4516,17.4922,17.4449,17.4854,39600.0
2005-10-25 10:25:00,25.87,26.1,25.86,26.09,62300.0,17.4922,17.6477,17.4854,17.6409,62300.0
2005-10-25 10:30:00,26.08,26.11,25.96,25.96,35900.0,17.6342,17.6545,17.553,17.553,35900.0
2005-10-25 10:35:00,25.96,26.03,25.96,25.98,18400.0,17.553,17.6004,17.553,17.5666,18400.0
2005-10-25 10:40:00,25.98,25.99,25.91,25.99,75900.0,17.5666,17.5733,17.5192,17.5733,75900.0
2005-10-25 10:45:00,25.98,26.0,25.95,26.0,74700.0,17.5666,17.5801,17.5463,17.5801,74700.0
2005-10-25 10:50:00,26.01,26.03,26.01,26.01,9300.0,17.5869,17.6004,17.5869,17.5869,9300.0
2005-10-25 10:55:00,26.03,26.03,25.98,25.99,15200.0,17.6004,17.6004,17.5666,17.5733,15200.0
2005-10-25 11:00:00,26.0,26.01,25.96,26.0,30600.0,17.5801,17.5869,17.553,17.5801,30600.0
2005-10-25 11:05:00,26.0,26.04,25.96,25.97,22600.0,17.5801,17.6071,17.553,17.5598,22600.0
2005-10-25 11:10:00,25.96,25.97,25.94,25.97,22100.0,17.553,17.5598,17.5395,17.5598,22100.0
2005-10-25 11:15:00,25.96,25.97,25.93,25.94,23200.0,17.553,17.5598,17.5328,17.5395,23200.0
2005-10-25 11:20:00,25.93,26.01,25.93,25.99,24700.0,17.5328,17.5869,17.5328,17.5733,24700.0
2005-10-25 11:25:00,25.99,26.02,25.99,26.01,20200.0,17.5733,17.5936,17.5733,17.5869,20200.0
2005-10-25 11:30:00,26.01,26.01,25.96,26.0,59800.0,17.5869,17.5869,17.553,17.5801,59800.0
2005-10-25 11:35:00,26.0,26.02,25.91,25.96,42600.0,17.5801,17.5936,17.5192,17.553,42600.0
2005-10-25 11:40:00,25.97,25.99,25.97,25.98,21100.0,17.5598,17.5733,17.5598,17.5666,21100.0
2005-10-25 11:45:00,25.98,25.98,25.94,25.94,12900.0,17.5666,17.5666,17.5395,17.5395,12900.0
2005-10-25 11:50:00,25.94,25.96,25.92,25.93,16200.0,17.5395,17.553,17.526,17.5328,16200.0
2005-10-25 11:55:00,25.93,25.94,25.87,25.88,127300.0,17.5328,17.5395,17.4922,17.499,127300.0
2005-10-25 12:00:00,25.87,25.87,25.8,25.83,127900.0,17.4922,17.4922,17.4449,17.4651,127900.0
2005-10-25 12:05:00,25.8,25.84,25.8,25.8,20000.0,17.4449,17.4719,17.4449,17.4449,20000.0
2005-10-25 12:10:00,25.8,25.85,25.77,25.82,35200.0,17.4449,17.4787,17.4246,17.4584,35200.0
2005-10-25 12:15:00,25.81,25.82,25.75,25.81,42400.0,17.4516,17.4584,17.4111,17.4516,42400.0
2005-10-25 12:20:00,25.81,25.84,25.72,25.72,40500.0,17.4516,17.4719,17.3908,17.3908,40500.0
2005-10-25 12:25:00,25.72,25.72,25.65,25.66,87500.0,17.3908,17.3908,17.3434,17.3502,87500.0
2005-10-25 12:30:00,25.65,25.75,25.65,25.75,56000.0,17.3434,17.4111,17.3434,17.4111,56000.0
2005-10-25 12:35:00,25.75,25.79,25.69,25.72,22500.0,17.4111,17.4381,17.3705,17.3908,22500.0
2005-10-25 12:40:00,25.7,25.78,25.7,25.77,53900.0,17.3772,17.4313,17.3772,17.4246,53900.0
2005-10-25 12:45:00,25.78,25.79,25.76,25.78,17700.0,17.4313,17.4381,17.4178,17.4313,17700.0
2005-10-25 12:50:00,25.79,25.8,25.75,25.79,156100.0,17.4381,17.4449,17.4111,17.4381,156100.0
2005-10-25 12:55:00,25.8,25.82,25.78,25.81,200000.0,17.4449,17.4584,17.4313,17.4516,200000.0
2005-10-25 13:00:00,25.81,25.83,25.75,25.78,32000.0,17.4516,17.4651,17.4111,17.4313,32000.0
2005-10-25 13:05:00,25.78,25.79,25.74,25.75,274300.0,17.4313,17.4381,17.4043,17.4111,274300.0
2005-10-25 13:10:00,25.75,25.75,25.7,25.71,22000.0,17.4111,17.4111,17.3772,17.384,22000.0
2005-10-25 13:15:00,25.71,25.74,25.7,25.74,26300.0,17.384,17.4043,17.3772,17.4043,26300.0
2005-10-25 13:20:00,25.74,25.75,25.72,25.75,21400.0,17.4043,17.4111,17.3908,17.4111,21400.0
2005-10-25 13:25:00,25.75,25.75,25.73,25.74,23500.0,17.4111,17.4111,17.3975,17.4043,23500.0
2005-10-25 13:30:00,25.74,25.74,25.69,25.7,44300.0,17.4043,17.4043,17.3705,17.3772,44300.0
2005-10-25 13:35:00,25.69,25.69,25.61,25.63,57200.0,17.3705,17.3705,17.3164,17.3299,57200.0
2005-10-25 13:40:00,25.63,25.67,25.55,25.62,59500.0,17.3299,17.357,17.2758,17.3232,59500.0
2005-10-25 13:45:00,25.63,25.68,25.63,25.66,85900.0,17.3299,17.3637,17.3299,17.3502,85900.0
2005-10-25 13:50:00,25.67,25.7,25.66,25.67,34600.0,17.357,17.3772,17.3502,17.357,34600.0
2005-10-25 13:55:00,25.66,25.67,25.61,25.65,106500.0,17.3502,17.357,17.3164,17.3434,106500.0
2005-10-25 14:00:00,25.67,25.68,25.57,25.63,117700.0,17.357,17.3637,17.2893,17.3299,117700.0
2005-10-25 14:05:00,25.63,25.68,25.6,25.63,97500.0,17.3299,17.3637,17.3096,17.3299,97500.0
2005-10-25 14:10:00,25.63,25.67,25.62,25.66,66400.0,17.3299,17.357,17.3232,17.3502,66400.0
2005-10-25 14:15:00,25.65,25.68,25.63,25.64,88100.0,17.3434,17.3637,17.3299,17.3367,88100.0
2005-10-25 14:20:00,25.64,25.65,25.62,25.62,66900.0,17.3367,17.3434,17.3232,17.3232,66900.0
2005-10-25 14:25:00,25.63,25.65,25.6,25.64,33800.0,17.3299,17.3434,17.3096,17.3367,33800.0
2005-10-25 14:30:00,25.64,25.66,25.62,25.66,54200.0,17.3367,17.3502,17.3232,17.3502,54200.0
2005-10-25 14:35:00,25.66,25.71,25.66,25.71,113600.0,17.3502,17.384,17.3502,17.384,113600.0
2005-10-25 14:40:00,25.71,25.74,25.7,25.71,50900.0,17.384,17.4043,17.3772,17.384,50900.0
2005-10-25 14:45:00,25.72,25.75,25.69,25.7,46200.0,17.3908,17.4111,17.3705,17.3772,46200.0
2005-10-25 14:50:00,25.7,25.76,25.7,25.72,51800.0,17.3772,17.4178,17.3772,17.3908,51800.0
2005-10-25 14:55:00,25.72,25.72,25.69,25.7,157500.0,17.3908,17.3908,17.3705,17.3772,157500.0
2005-10-25 15:00:00,25.71,25.71,25.67,25.7,29100.0,17.384,17.384,17.357,17.3772,29100.0
2005-10-25 15:05:00,25.7,25.72,25.69,25.69,25800.0,17.3772,17.3908,17.3705,17.3705,25800.0
2005-10-25 15:10:00,25.69,25.73,25.65,25.68,48600.0,17.3705,17.3975,17.3434,17.3637,48600.0
2005-10-25 15:15:00,25.68,25.68,25.63,25.66,33200.0,17.3637,17.3637,17.3299,17.3502,33200.0
2005-10-25 15:20:00,25.66,25.7,25.65,25.7,47000.0,17.3502,17.3772,17.3434,17.3772,47000.0
2005-10-25 15:25:00,25.7,25.72,25.68,25.72,47900.0,17.3772,17.3908,17.3637,17.3908,47900.0
2005-10-25 15:30:00,25.72,25.76,25.72,25.73,92600.0,17.3908,17.4178,17.3908,17.3975,92600.0
2005-10-25 15:35:00,25.73,25.8,25.72,25.78,109200.0,17.3975,17.4449,17.3908,17.4313,109200.0
2005-10-25 15:40:00,25.78,25.84,25.78,25.84,168800.0,17.4313,17.4719,17.4313,17.4719,168800.0
2005-10-25 15:45:00,25.84,25.89,25.8,25.84,101500.0,17.4719,17.5057,17.4449,17.4719,101500.0
2005-10-25 15:50:00,25.82,25.86,25.81,25.83,183200.0,17.4584,17.4854,17.4516,17.4651,183200.0
2005-10-25 15:55:00,25.82,25.84,25.8,25.82,125700.0,17.4584,17.4719,17.4449,17.4584,125700.0
2005-10-26 09:30:00,25.83,25.83,25.75,25.75,45700.0,17.4651,17.4651,17.4111,17.4111,45700.0
2005-10-26 09:35:00,25.75,25.75,25.68,25.7,39000.0,17.4111,17.4111,17.3637,17.3772,39000.0
2005-10-26 09:40:00,25.7,25.8,25.69,25.8,46200.0,17.3772,17.4449,17.3705,17.4449,46200.0
2005-10-26 09:45:00,25.8,25.86,25.73,25.77,105000.0,17.4449,17.4854,17.3975,17.4246,105000.0
2005-10-26 09:50:00,25.76,25.85,25.71,25.74,66500.0,17.4178,17.4787,17.384,17.4043,66500.0
2005-10-26 09:55:00,25.74,25.9,25.73,25.89,61900.0,17.4043,17.5125,17.3975,17.5057,61900.0
2005-10-26 10:00:00,25.89,25.89,25.81,25.84,37000.0,17.5057,17.5057,17.4516,17.4719,37000.0
2005-10-26 10:05:00,25.83,25.9,25.81,25.9,56600.0,17.4651,17.5125,17.4516,17.5125,56600.0
2005-10-26 10:10:00,25.9,25.95,25.86,25.92,40900.0,17.5125,17.5463,17.4854,17.526,40900.0
2005-10-26 10:15:00,25.94,25.94,25.83,25.87,34300.0,17.5395,17.5395,17.4651,17.4922,34300.0
2005-10-26 10:20:00,25.87,26.0,25.84,25.94,84600.0,17.4922,17.5801,17.4719,17.5395,84600.0
2005-10-26 10:25:00,25.91,25.95,25.87,25.88,77100.0,17.5192,17.5463,17.4922,17.499,77100.0
2005-10-26 10:30:00,25.88,25.9,25.75,25.77,80100.0,17.499,17.5125,17.4111,17.4246,80100.0
2005-10-26 10:35:00,25.77,25.78,25.68,25.68,61900.0,17.4246,17.4313,17.3637,17.3637,61900.0
2005-10-26 10:40:00,25.68,25.74,25.68,25.72,37200.0,17.3637,17.4043,17.3637,17.3908,37200.0
2005-10-26 10:45:00,25.71,25.8,25.7,25.8,23400.0,17.384,17.4449,17.3772,17.4449,23400.0
2005-10-26 10:50:00,25.78,25.9,25.78,25.89,34200.0,17.4313,17.5125,17.4313,17.5057,34200.0
2005-10-26 10:55:00,25.89,25.9,25.84,25.88,19200.0,17.5057,17.5125,17.4719,17.499,19200.0
2005-10-26 11:00:00,25.85,25.89,25.82,25.84,29700.0,17.4787,17.5057,17.4584,17.4719,29700.0
2005-10-26 11:05:00,25.84,25.86,25.83,25.86,13100.0,17.4719,17.4854,17.4651,17.4854,13100.0
2005-10-26 11:10:00,25.86,25.89,25.85,25.85,19200.0,17.4854,17.5057,17.4787,17.4787,19200.0
2005-10-26 11:15:00,25.88,25.89,25.83,25.87,29000.0,17.499,17.5057,17.4651,17.4922,29000.0
2005-10-26 11:20:00,25.87,25.88,25.86,25.86,27100.0,17.4922,17.499,17.4854,17.4854,27100.0
2005-10-26 11:25:00,25.87,25.96,25.85,25.96,50100.0,17.4922,17.553,17.4787,17.553,50100.0
2005-10-26 11:30:00,25.96,25.98,25.84,25.88,38900.0,17.553,17.5666,17.4719,17.499,38900.0
2005-10-26 11:35:00,25.88,25.9,25.83,25.85,25000.0,17.499,17.5125,17.4651,17.4787,25000.0
2005-10-26 11:40:00,25.83,25.86,25.8,25.85,20600.0,17.4651,17.4854,17.4449,17.4787,20600.0
2005-10-26 11:45:00,25.9,25.92,25.85,25.88,49400.0,17.5125,17.526,17.4787,17.499,49400.0
2005-10-26 11:50:00,25.88,25.89,25.85,25.86,39800.0,17.499,17.5057,17.4787,17.4854,39800.0
2005-10-26 11:55:00,25.85,25.85,25.81,25.82,62800.0,17.4787,17.4787,17.4516,17.4584,62800.0
2005-10-26 12:00:00,25.81,25.84,25.75,25.77,28600.0,17.4516,17.4719,17.4111,17.4246,28600.0
2005-10-26 12:05:00,25.76,25.82,25.76,25.79,61000.0,17.4178,17.4584,17.4178,17.4381,61000.0
2005-10-26 12:10:00,25.79,25.79,25.73,25.77,19100.0,17.4381,17.4381,17.3975,17.4246,19100.0
2005-10-26 12:15:00,25.78,25.8,25.77,25.78,47300.0,17.4313,17.4449,17.4246,17.4313,47300.0
2005-10-26 12:20:00,25.78,25.84,25.78,25.84,202000.0,17.4313,17.4719,17.4313,17.4719,202000.0
2005-10-26 12:25:00,25.84,25.85,25.8,25.82,52100.0,17.4719,17.4787,17.4449,17.4584,52100.0
2005-10-26 12:30:00,25.82,25.85,25.82,25.84,10200.0,17.4584,17.4787,17.4584,17.4719,10200.0
2005-10-26 12:35:00,25.84,25.84,25.79,25.81,35800.0,17.4719,17.4719,17.4381,17.4516,35800.0
2005-10-26 12:40:00,25.8,25.81,25.76,25.79,70600.0,17.4449,17.4516,17.4178,17.4381,70600.0
2005-10-26 12:45:00,25.8,25.89,25.79,25.83,48600.0,17.4449,17.5057,17.4381,17.4651,48600.0
2005-10-26 12:50:00,25.82,25.85,25.82,25.84,18000.0,17.4584,17.4787,17.4584,17.4719,18000.0
2005-10-26 12:55:00,25.84,25.84,25.81,25.81,10100.0,17.4719,17.4719,17.4516,17.4516,10100.0
2005-10-26 13:00:00,25.8,25.82,25.75,25.76,107000.0,17.4449,17.4584,17.4111,17.4178,107000.0
2005-10-26 13:05:00,25.77,25.8,25.77,25.8,83600.0,17.4246,17.4449,17.4246,17.4449,83600.0
2005-10-26 13:10:00,25.8,25.8,25.76,25.77,34000.0,17.4449,17.4449,17.4178,17.4246,34000.0
2005-10-26 13:15:00,25.76,25.8,25.75,25.77,98100.0,17.4178,17.4449,17.4111,17.4246,98100.0
2005-10-26 13:20:00,25.77,25.8,25.72,25.79,114200.0,17.4246,17.4449,17.3908,17.4381,114200.0
2005-10-26 13:25:00,25.78,25.8,25.77,25.8,14200.0,17.4313,17.4449,17.4246,17.4449,14200.0
2005-10-26 13:30:00,25.79,25.8,25.76,25.76,20100.0,17.4381,17.4449,17.4178,17.4178,20100.0
2005-10-26 13:35:00,25.78,25.8,25.76,25.76,17100.0,17.4313,17.4449,17.4178,17.4178,17100.0
2005-10-26 13:40:00,25.77,25.77,25.74,25.77,23600.0,17.4246,17.4246,17.4043,17.4246,23600.0
2005-10-26 13:45:00,25.76,25.77,25.72,25.74,28000.0,17.4178,17.4246,17.3908,17.4043,28000.0
2005-10-26 13:50:00,25.73,25.73,25.69,25.71,65300.0,17.3975,17.3975,17.3705,17.384,65300.0
2005-10-26 13:55:00,25.71,25.71,25.62,25.64,59500.0,17.384,17.384,17.3232,17.3367,59500.0
2005-10-26 14:00:00,25.63,25.73,25.63,25.72,52900.0,17.3299,17.3975,17.3299,17.3908,52900.0
2005-10-26 14:05:00,25.73,25.73,25.68,25.71,66700.0,17.3975,17.3975,17.3637,17.384,66700.0
2005-10-26 14:10:00,25.69,25.73,25.67,25.7,35100.0,17.3705,17.3975,17.357,17.3772,35100.0
2005-10-26 14:15:00,25.7,25.7,25.64,25.66,41000.0,17.3772,17.3772,17.3367,17.3502,41000.0
2005-10-26 14:20:00,25.65,25.74,25.65,25.73,43900.0,17.3434,17.4043,17.3434,17.3975,43900.0
2005-10-26 14:25:00,25.74,25.74,25.65,25.66,39300.0,17.4043,17.4043,17.3434,17.3502,39300.0
2005-10-26 14:30:00,25.65,25.7,25.65,25.68,149500.0,17.3434,17.3772,17.3434,17.3637,149500.0
2005-10-26 14:35:00,25.67,25.7,25.65,25.66,32000.0,17.357,17.3772,17.3434,17.3502,32000.0
2005-10-26 14:40:00,25.67,25.67,25.6,25.6,44400.0,17.357,17.357,17.3096,17.3096,44400.0
2005-10-26 14:45:00,25.63,25.63,25.59,25.6,60900.0,17.3299,17.3299,17.3029,17.3096,60900.0
2005-10-26 14:50:00,25.59,25.62,25.59,25.62,68900.0,17.3029,17.3232,17.3029,17.3232,68900.0
2005-10-26 14:55:00,25.63,25.63,25.58,25.59,67600.0,17.3299,17.3299,17.2961,17.3029,67600.0
2005-10-26 15:00:00,25.58,25.61,25.58,25.6,104000.0,17.2961,17.3164,17.2961,17.3096,104000.0
2005-10-26 15:05:00,25.6,25.64,25.58,25.63,127500.0,17.3096,17.3367,17.2961,17.3299,127500.0
2005-10-26 15:10:00,25.63,25.66,25.6,25.61,81100.0,17.3299,17.3502,17.3096,17.3164,81100.0
2005-10-26 15:15:00,25.61,25.61,25.58,25.59,81900.0,17.3164,17.3164,17.2961,17.3029,81900.0
2005-10-26 15:20:00,25.59,25.6,25.58,25.59,85000.0,17.3029,17.3096,17.2961,17.3029,85000.0
2005-10-26 15:25:00,25.58,25.59,25.51,25.52,98300.0,17.2961,17.3029,17.2488,17.2555,98300.0
2005-10-26 15:30:00,25.52,25.55,25.51,25.52,76600.0,17.2555,17.2758,17.2488,17.2555,76600.0
2005-10-26 15:35:00,25.52,25.53,25.44,25.44,137500.0,17.2555,17.2623,17.2014,17.2014,137500.0
2005-10-26 15:40:00,25.42,25.44,25.39,25.39,142600.0,17.1879,17.2014,17.1676,17.1676,142600.0
2005-10-26 15:45:00,25.38,25.39,25.38,25.39,140200.0,17.1609,17.1676,17.1609,17.1676,140200.0
2005-10-26 15:50:00,25.39,25.4,25.38,25.39,259000.0,17.1676,17.1744,17.1609,17.1676,259000.0
2005-10-26 15:55:00,25.39,25.39,25.35,25.35,155500.0,17.1676,17.1676,17.1406,17.1406,155500.0
2005-10-27 09:30:00,25.28,25.28,25.23,25.25,48000.0,17.0933,17.0933,17.0595,17.073,48000.0
2005-10-27 09:35:00,25.25,25.25,25.09,25.09,45100.0,17.073,17.073,16.9648,16.9648,45100.0
2005-10-27 09:40:00,25.1,25.14,25.09,25.14,80400.0,16.9716,16.9986,16.9648,16.9986,80400.0
2005-10-27 09:45:00,25.14,25.29,25.14,25.24,69100.0,16.9986,17.1,16.9986,17.0662,69100.0
2005-10-27 09:50:00,25.23,25.26,25.2,25.24,68500.0,17.0595,17.0797,17.0392,17.0662,68500.0
2005-10-27 09:55:00,25.24,25.34,25.23,25.32,73800.0,17.0662,17.1338,17.0595,17.1203,73800.0
2005-10-27 10:00:00,25.34,25.34,25.26,25.26,54400.0,17.1338,17.1338,17.0797,17.0797,54400.0
2005-10-27 10:05:00,25.27,25.29,25.18,25.23,88600.0,17.0865,17.1,17.0256,17.0595,88600.0
2005-10-27 10:10:00,25.21,25.28,25.19,25.25,62700.0,17.0459,17.0933,17.0324,17.073,62700.0
2005-10-27 10:15:00,25.26,25.29,25.22,25.28,37500.0,17.0797,17.1,17.0527,17.0933,37500.0
2005-10-27 10:20:00,25.27,25.28,25.2,25.21,46400.0,17.0865,17.0933,17.0392,17.0459,46400.0
2005-10-27 10:25:00,25.21,25.28,25.2,25.24,29100.0,17.0459,17.0933,17.0392,17.0662,29100.0
2005-10-27 10:30:00,25.23,25.24,25.15,25.16,43900.0,17.0595,17.0662,17.0054,17.0121,43900.0
2005-10-27 10:35:00,25.16,25.25,25.14,25.23,56500.0,17.0121,17.073,16.9986,17.0595,56500.0
2005-10-27 10:40:00,25.23,25.25,25.2,25.2,22400.0,17.0595,17.073,17.0392,17.0392,22400.0
2005-10-27 10:45:00,25.2,25.2,25.14,25.16,32900.0,17.0392,17.0392,16.9986,17.0121,32900.0
2005-10-27 10:50:00,25.16,25.2,25.14,25.16,53400.0,17.0121,17.0392,16.9986,17.0121,53400.0
2005-10-27 10:55:00,25.16,25.21,25.14,25.15,75600.0,17.0121,17.0459,16.9986,17.0054,75600.0
2005-10-27 11:00:00,25.14,25.19,25.12,25.19,93300.0,16.9986,17.0324,16.9851,17.0324,93300.0
2005-10-27 11:05:00,25.18,25.19,25.13,25.15,21100.0,17.0256,17.0324,16.9918,17.0054,21100.0
2005-10-27 11:10:00,25.15,25.18,25.14,25.18,38700.0,17.0054,17.0256,16.9986,17.0256,38700.0
2005-10-27 11:15:00,25.19,25.2,25.17,25.17,249600.0,17.0324,17.0392,17.0189,17.0189,249600.0
2005-10-27 11:20:00,25.17,25.21,25.11,25.16,44500.0,17.0189,17.0459,16.9783,17.0121,44500.0
2005-10-27 11:25:00,25.15,25.2,25.15,25.2,16800.0,17.0054,17.0392,17.0054,17.0392,16800.0
2005-10-27 11:30:00,25.21,25.22,25.15,25.17,37600.0,17.0459,17.0527,17.0054,17.0189,37600.0
2005-10-27 11:35:00,25.18,25.21,25.17,25.19,89400.0,17.0256,17.0459,17.0189,17.0324,89400.0
2005-10-27 11:40:00,25.21,25.23,25.2,25.21,31100.0,17.0459,17.0595,17.0392,17.0459,31100.0
2005-10-27 11:45:00,25.21,25.25,25.21,25.25,20200.0,17.0459,17.073,17.0459,17.073,20200.0
2005-10-27 11:50:00,25.25,25.28,25.21,25.23,87400.0,17.073,17.0933,17.0459,17.0595,87400.0
2005-10-27 11:55:00,25.23,25.25,25.2,25.2,265200.0,17.0595,17.073,17.0392,17.0392,265200.0
2005-10-27 12:00:00,25.2,25.21,25.18,25.2,70000.0,17.0392,17.0459,17.0256,17.0392,70000.0
2005-10-27 12:05:00,25.17,25.22,25.16,25.22,90500.0,17.0189,17.0527,17.0121,17.0527,90500.0
2005-10-27 12:10:00,25.22,25.22,25.19,25.2,96100.0,17.0527,17.0527,17.0324,17.0392,96100.0
2005-10-27 12:15:00,25.18,25.21,25.18,25.18,12600.0,17.0256,17.0459,17.0256,17.0256,12600.0
2005-10-27 12:20:00,25.18,25.18,25.17,25.18,9700.0,17.0256,17.0256,17.0189,17.0256,9700.0
2005-10-27 12:25:00,25.18,25.18,25.12,25.14,18700.0,17.0256,17.0256,16.9851,16.9986,18700.0
2005-10-27 12:30:00,25.14,25.17,25.14,25.16,13000.0,16.9986,17.0189,16.9986,17.0121,13000.0
2005-10-27 12:35:00,25.15,25.16,25.14,25.15,68400.0,17.0054,17.0121,16.9986,17.0054,68400.0
2005-10-27 12:40:00,25.16,25.16,25.13,25.13,36000.0,17.0121,17.0121,16.9918,16.9918,36000.0
2005-10-27 12:45:00,25.13,25.13,25.11,25.12,74300.0,16.9918,16.9918,16.9783,16.9851,74300.0
2005-10-27 12:50:00,25.11,25.13,25.11,25.13,81100.0,16.9783,16.9918,16.9783,16.9918,81100.0
2005-10-27 12:55:00,25.13,25.15,25.12,25.15,28900.0,16.9918,17.0054,16.9851,17.0054,28900.0
2005-10-27 13:00:00,25.15,25.16,25.13,25.16,30700.0,17.0054,17.0121,16.9918,17.0121,30700.0
2005-10-27 13:05:00,25.16,25.16,25.1,25.11,32300.0,17.0121,17.0121,16.9716,16.9783,32300.0
2005-10-27 13:10:00,25.12,25.12,25.06,25.07,72100.0,16.9851,16.9851,16.9445,16.9513,72100.0
2005-10-27 13:15:00,25.07,25.07,25.03,25.05,38300.0,16.9513,16.9513,16.9242,16.9377,38300.0
2005-10-27 13:20:00,25.04,25.04,24.95,24.97,81300.0,16.931,16.931,16.8701,16.8837,81300.0
2005-10-27 13:25:00,24.97,24.99,24.91,24.92,97600.0,16.8837,16.8972,16.8431,16.8498,97600.0
2005-10-27 13:30:00,24.92,24.93,24.88,24.9,47300.0,16.8498,16.8566,16.8228,16.8363,47300.0
2005-10-27 13:35:00,24.89,24.99,24.88,24.92,59800.0,16.8296,16.8972,16.8228,16.8498,59800.0
2005-10-27 13:40:00,24.93,24.97,24.9,24.96,36000.0,16.8566,16.8837,16.8363,16.8769,36000.0
2005-10-27 13:45:00,24.96,24.99,24.92,24.94,45600.0,16.8769,16.8972,16.8498,16.8634,45600.0
2005-10-27 13:50:00,24.93,24.95,24.91,24.95,36200.0,16.8566,16.8701,16.8431,16.8701,36200.0
2005-10-27 13:55:00,24.94,24.94,24.87,24.9,53300.0,16.8634,16.8634,16.816,16.8363,53300.0
2005-10-27 14:00:00,24.9,24.92,24.87,24.91,53900.0,16.8363,16.8498,16.816,16.8431,53900.0
2005-10-27 14:05:00,24.91,24.92,24.8,24.83,80600.0,16.8431,16.8498,16.7687,16.789,80600.0
2005-10-27 14:10:00,24.83,24.84,24.77,24.8,134500.0,16.789,16.7958,16.7484,16.7687,134500.0
2005-10-27 14:15:00,24.81,24.84,24.74,24.74,137200.0,16.7755,16.7958,16.7281,16.7281,137200.0
2005-10-27 14:20:00,24.78,24.78,24.55,24.64,145100.0,16.7552,16.7552,16.5997,16.6605,145100.0
2005-10-27 14:25:00,24.64,24.72,24.64,24.71,89400.0,16.6605,16.7146,16.6605,16.7079,89400.0
2005-10-27 14:30:00,24.72,24.75,24.69,24.7,76100.0,16.7146,16.7349,16.6943,16.7011,76100.0
2005-10-27 14:35:00,24.7,24.7,24.55,24.58,163900.0,16.7011,16.7011,16.5997,16.62,163900.0
2005-10-27 14:40:00,24.58,24.72,24.56,24.72,114200.0,16.62,16.7146,16.6064,16.7146,114200.0
2005-10-27 14:45:00,24.72,24.74,24.69,24.69,76000.0,16.7146,16.7281,16.6943,16.6943,76000.0
2005-10-27 14:50:00,24.69,24.76,24.68,24.73,86100.0,16.6943,16.7417,16.6876,16.7214,86100.0
2005-10-27 14:55:00,24.72,24.74,24.66,24.68,71600.0,16.7146,16.7281,16.674,16.6876,71600.0
2005-10-27 15:00:00,24.68,24.7,24.67,24.67,91300.0,16.6876,16.7011,16.6808,16.6808,91300.0
2005-10-27 15:05:00,24.68,24.73,24.65,24.67,110800.0,16.6876,16.7214,16.6673,16.6808,110800.0
2005-10-27 15:10:00,24.68,24.73,24.65,24.66,130300.0,16.6876,16.7214,16.6673,16.674,130300.0
2005-10-27 15:15:00,24.66,24.73,24.65,24.73,150400.0,16.674,16.7214,16.6673,16.7214,150400.0
2005-10-27 15:20:00,24.73,24.89,24.73,24.8,181900.0,16.7214,16.8296,16.7214,16.7687,181900.0
2005-10-27 15:25:00,24.8,24.84,24.79,24.8,103300.0,16.7687,16.7958,16.7619,16.7687,103300.0
2005-10-27 15:30:00,24.81,24.83,24.79,24.8,145900.0,16.7755,16.789,16.7619,16.7687,145900.0
2005-10-27 15:35:00,24.8,24.85,24.79,24.79,109500.0,16.7687,16.8025,16.7619,16.7619,109500.0
2005-10-27 15:40:00,24.79,24.81,24.72,24.8,126700.0,16.7619,16.7755,16.7146,16.7687,126700.0
2005-10-27 15:45:00,24.79,24.84,24.77,24.79,131800.0,16.7619,16.7958,16.7484,16.7619,131800.0
2005-10-27 15:50:00,24.79,24.81,24.75,24.75,75500.0,16.7619,16.7755,16.7349,16.7349,75500.0
2005-10-27 15:55:00,24.75,24.75,24.71,24.72,125200.0,16.7349,16.7349,16.7079,16.7146,125200.0
2005-10-28 09:30:00,25.0,25.15,25.0,25.1,110000.0,16.9039,17.0054,16.9039,16.9716,110000.0
2005-10-28 09:35:00,25.08,25.1,24.82,24.96,99100.0,16.958,16.9716,16.7822,16.8769,99100.0
2005-10-28 09:40:00,24.96,25.08,24.95,25.05,99700.0,16.8769,16.958,16.8701,16.9377,99700.0
2005-10-28 09:45:00,25.04,25.05,24.93,24.96,112500.0,16.931,16.9377,16.8566,16.8769,112500.0
2005-10-28 09:50:00,24.93,24.95,24.8,24.89,74000.0,16.8566,16.8701,16.7687,16.8296,74000.0
2005-10-28 09:55:00,24.8,24.9,24.77,24.77,44200.0,16.7687,16.8363,16.7484,16.7484,44200.0
2005-10-28 10:00:00,24.75,24.8,24.64,24.66,115600.0,16.7349,16.7687,16.6605,16.674,115600.0
2005-10-28 10:05:00,24.66,24.67,24.59,24.64,97900.0,16.674,16.6808,16.6267,16.6605,97900.0
2005-10-28 10:10:00,24.63,24.7,24.57,24.67,117900.0,16.6538,16.7011,16.6132,16.6808,117900.0
2005-10-28 10:15:00,24.68,24.7,24.63,24.65,97500.0,16.6876,16.7011,16.6538,16.6673,97500.0
2005-10-28 10:20:00,24.64,24.7,24.63,24.69,106500.0,16.6605,16.7011,16.6538,16.6943,106500.0
2005-10-28 10:25:00,24.7,24.76,24.69,24.75,72800.0,16.7011,16.7417,16.6943,16.7349,72800.0
2005-10-28 10:30:00,24.75,24.78,24.72,24.75,164600.0,16.7349,16.7552,16.7146,16.7349,164600.0
2005-10-28 10:35:00,24.76,24.76,24.68,24.71,118300.0,16.7417,16.7417,16.6876,16.7079,118300.0
2005-10-28 10:40:00,24.7,24.75,24.69,24.69,98900.0,16.7011,16.7349,16.6943,16.6943,98900.0
2005-10-28 10:45:00,24.7,24.71,24.68,24.7,88700.0,16.7011,16.7079,16.6876,16.7011,88700.0
2005-10-28 10:50:00,24.7,24.77,24.7,24.76,92300.0,16.7011,16.7484,16.7011,16.7417,92300.0
2005-10-28 10:55:00,24.77,24.77,24.69,24.73,45900.0,16.7484,16.7484,16.6943,16.7214,45900.0
2005-10-28 11:00:00,24.73,24.75,24.71,24.73,53200.0,16.7214,16.7349,16.7079,16.7214,53200.0
2005-10-28 11:05:00,24.74,24.77,24.72,24.74,92900.0,16.7281,16.7484,16.7146,16.7281,92900.0
2005-10-28 11:10:00,24.73,24.8,24.72,24.79,97900.0,16.7214,16.7687,16.7146,16.7619,97900.0
2005-10-28 11:15:00,24.79,24.8,24.75,24.79,64400.0,16.7619,16.7687,16.7349,16.7619,64400.0
2005-10-28 11:20:00,24.79,24.8,24.72,24.73,76100.0,16.7619,16.7687,16.7146,16.7214,76100.0
2005-10-28 11:25:00,24.74,24.78,24.74,24.75,53500.0,16.7281,16.7552,16.7281,16.7349,53500.0
2005-10-28 11:30:00,24.74,24.8,24.74,24.79,94900.0,16.7281,16.7687,16.7281,16.7619,94900.0
2005-10-28 11:35:00,24.78,24.82,24.77,24.8,47000.0,16.7552,16.7822,16.7484,16.7687,47000.0
2005-10-28 11:40:00,24.82,24.9,24.81,24.85,78400.0,16.7822,16.8363,16.7755,16.8025,78400.0
2005-10-28 11:45:00,24.84,24.9,24.84,24.89,72000.0,16.7958,16.8363,16.7958,16.8296,72000.0
2005-10-28 11:50:00,24.88,24.89,24.83,24.84,106300.0,16.8228,16.8296,16.789,16.7958,106300.0
2005-10-28 11:55:00,24.84,24.89,24.83,24.87,95600.0,16.7958,16.8296,16.789,16.816,95600.0
2005-10-28 12:00:00,24.86,24.87,24.84,24.85,78700.0,16.8093,16.816,16.7958,16.8025,78700.0
2005-10-28 12:05:00,24.85,24.89,24.83,24.89,83300.0,16.8025,16.8296,16.789,16.8296,83300.0
2005-10-28 12:10:00,24.89,24.91,24.85,24.85,124700.0,16.8296,16.8431,16.8025,16.8025,124700.0
2005-10-28 12:15:00,24.85,24.85,24.8,24.8,38200.0,16.8025,16.8025,16.7687,16.7687,38200.0
2005-10-28 12:20:00,24.8,24.83,24.76,24.77,28700.0,16.7687,16.789,16.7417,16.7484,28700.0
2005-10-28 12:25:00,24.77,24.83,24.76,24.83,69200.0,16.7484,16.789,16.7417,16.789,69200.0
2005-10-28 12:30:00,24.84,24.84,24.8,24.8,117400.0,16.7958,16.7958,16.7687,16.7687,117400.0
2005-10-28 12:35:00,24.8,24.83,24.79,24.82,97200.0,16.7687,16.789,16.7619,16.7822,97200.0
2005-10-28 12:40:00,24.82,24.85,24.8,24.82,118200.0,16.7822,16.8025,16.7687,16.7822,118200.0
2005-10-28 12:45:00,24.82,24.83,24.75,24.75,79900.0,16.7822,16.789,16.7349,16.7349,79900.0
2005-10-28 12:50:00,24.74,24.78,24.7,24.78,101600.0,16.7281,16.7552,16.7011,16.7552,101600.0
2005-10-28 12:55:00,24.78,24.79,24.74,24.75,76900.0,16.7552,16.7619,16.7281,16.7349,76900.0
2005-10-28 13:00:00,24.75,24.8,24.74,24.77,117900.0,16.7349,16.7687,16.7281,16.7484,117900.0
2005-10-28 13:05:00,24.76,24.8,24.74,24.75,59600.0,16.7417,16.7687,16.7281,16.7349,59600.0
2005-10-28 13:10:00,24.73,24.8,24.73,24.77,53000.0,16.7214,16.7687,16.7214,16.7484,53000.0
2005-10-28 13:15:00,24.77,24.78,24.73,24.74,33800.0,16.7484,16.7552,16.7214,16.7281,33800.0
2005-10-28 13:20:00,24.74,24.76,24.72,24.72,45900.0,16.7281,16.7417,16.7146,16.7146,45900.0
2005-10-28 13:25:00,24.72,24.75,24.71,24.73,85000.0,16.7146,16.7349,16.7079,16.7214,85000.0
2005-10-28 13:30:00,24.72,24.77,24.72,24.77,45500.0,16.7146,16.7484,16.7146,16.7484,45500.0
2005-10-28 13:35:00,24.78,24.8,24.75,24.76,66700.0,16.7552,16.7687,16.7349,16.7417,66700.0
2005-10-28 13:40:00,24.76,24.77,24.74,24.77,59400.0,16.7417,16.7484,16.7281,16.7484,59400.0
2005-10-28 13:45:00,24.75,24.79,24.75,24.76,67300.0,16.7349,16.7619,16.7349,16.7417,67300.0
2005-10-28 13:50:00,24.78,24.78,24.76,24.76,51500.0,16.7552,16.7552,16.7417,16.7417,51500.0
2005-10-28 13:55:00,24.77,24.8,24.77,24.79,50900.0,16.7484,16.7687,16.7484,16.7619,50900.0
2005-10-28 14:00:00,24.78,24.84,24.77,24.84,66900.0,16.7552,16.7958,16.7484,16.7958,66900.0
2005-10-28 14:05:00,24.83,24.89,24.8,24.85,161400.0,16.789,16.8296,16.7687,16.8025,161400.0
2005-10-28 14:10:00,24.85,24.86,24.81,24.81,76000.0,16.8025,16.8093,16.7755,16.7755,76000.0
2005-10-28 14:15:00,24.82,24.84,24.8,24.82,81500.0,16.7822,16.7958,16.7687,16.7822,81500.0
2005-10-28 14:20:00,24.82,24.89,24.81,24.87,71300.0,16.7822,16.8296,16.7755,16.816,71300.0
2005-10-28 14:25:00,24.87,24.92,24.86,24.92,115400.0,16.816,16.8498,16.8093,16.8498,115400.0
2005-10-28 14:30:00,24.92,24.98,24.9,24.93,82800.0,16.8498,16.8904,16.8363,16.8566,82800.0
2005-10-28 14:35:00,24.92,24.92,24.86,24.88,47400.0,16.8498,16.8498,16.8093,16.8228,47400.0
2005-10-28 14:40:00,24.87,24.9,24.87,24.9,61500.0,16.816,16.8363,16.816,16.8363,61500.0
2005-10-28 14:45:00,24.9,24.92,24.87,24.9,89100.0,16.8363,16.8498,16.816,16.8363,89100.0
2005-10-28 14:50:00,24.89,24.98,24.89,24.98,105100.0,16.8296,16.8904,16.8296,16.8904,105100.0
2005-10-28 14:55:00,24.97,24.98,24.94,24.94,71500.0,16.8837,16.8904,16.8634,16.8634,71500.0
2005-10-28 15:00:00,24.94,24.97,24.92,24.95,94000.0,16.8634,16.8837,16.8498,16.8701,94000.0
2005-10-28 15:05:00,24.94,25.0,24.94,25.0,130700.0,16.8634,16.9039,16.8634,16.9039,130700.0
2005-10-28 15:10:00,25.0,25.01,24.96,24.96,116300.0,16.9039,16.9107,16.8769,16.8769,116300.0
2005-10-28 15:15:00,24.97,25.04,24.96,25.03,82500.0,16.8837,16.931,16.8769,16.9242,82500.0
2005-10-28 15:20:00,25.02,25.08,25.01,25.07,75900.0,16.9175,16.958,16.9107,16.9513,75900.0
2005-10-28 15:25:00,25.06,25.08,25.02,25.02,83500.0,16.9445,16.958,16.9175,16.9175,83500.0
2005-10-28 15:30:00,25.02,25.03,24.99,25.0,111200.0,16.9175,16.9242,16.8972,16.9039,111200.0
2005-10-28 15:35:00,24.99,24.99,24.97,24.99,57100.0,16.8972,16.8972,16.8837,16.8972,57100.0
2005-10-28 15:40:00,25.0,25.15,24.98,25.14,169200.0,16.9039,17.0054,16.8904,16.9986,169200.0
2005-10-28 15:45:00,25.14,25.16,25.12,25.13,130300.0,16.9986,17.0121,16.9851,16.9918,130300.0
2005-10-28 15:50:00,25.14,25.15,25.04,25.07,121700.0,16.9986,17.0054,16.931,16.9513,121700.0
2005-10-28 15:55:00,25.06,25.11,25.06,25.11,159100.0,16.9445,16.9783,16.9445,16.9783,159100.0
2005-10-31 09:30:00,24.75,24.75,24.65,24.65,600.0,16.7349,16.7349,16.6673,16.6673,600.0
2005-10-31 09:35:00,24.4,24.65,24.38,24.65,401200.0,16.4982,16.6673,16.4847,16.6673,401200.0
2005-10-31 09:40:00,24.63,24.76,24.6,24.65,241500.0,16.6538,16.7417,16.6335,16.6673,241500.0
2005-10-31 09:45:00,24.6,24.71,24.6,24.68,284600.0,16.6335,16.7079,16.6335,16.6876,284600.0
2005-10-31 09:50:00,24.68,24.72,24.65,24.67,265200.0,16.6876,16.7146,16.6673,16.6808,265200.0
2005-10-31 09:55:00,24.67,24.68,24.44,24.51,296600.0,16.6808,16.6876,16.5253,16.5726,296600.0
2005-10-31 10:00:00,24.5,24.55,24.4,24.42,306500.0,16.5659,16.5997,16.4982,16.5118,306500.0
2005-10-31 10:05:00,24.42,24.55,24.41,24.48,232200.0,16.5118,16.5997,16.505,16.5523,232200.0
2005-10-31 10:10:00,24.48,24.5,24.46,24.47,132400.0,16.5523,16.5659,16.5388,16.5456,132400.0
2005-10-31 10:15:00,24.47,24.48,24.4,24.4,292000.0,16.5456,16.5523,16.4982,16.4982,292000.0
2005-10-31 10:20:00,24.39,24.5,24.35,24.49,381800.0,16.4915,16.5659,16.4644,16.5591,381800.0
2005-10-31 10:25:00,24.48,24.55,24.4,24.53,400200.0,16.5523,16.5997,16.4982,16.5861,400200.0
2005-10-31 10:30:00,24.54,24.54,24.5,24.52,276000.0,16.5929,16.5929,16.5659,16.5794,276000.0
2005-10-31 10:35:00,24.51,24.53,24.38,24.44,147300.0,16.5726,16.5861,16.4847,16.5253,147300.0
2005-10-31 10:40:00,24.43,24.53,24.43,24.48,78100.0,16.5185,16.5861,16.5185,16.5523,78100.0
2005-10-31 10:45:00,24.48,24.48,24.4,24.46,126900.0,16.5523,16.5523,16.4982,16.5388,126900.0
2005-10-31 10:50:00,24.45,24.48,24.4,24.41,121000.0,16.5321,16.5523,16.4982,16.505,121000.0
2005-10-31 10:55:00,24.4,24.5,24.4,24.45,51100.0,16.4982,16.5659,16.4982,16.5321,51100.0
2005-10-31 11:00:00,24.46,24.52,24.42,24.52,406000.0,16.5388,16.5794,16.5118,16.5794,406000.0
2005-10-31 11:05:00,24.52,24.59,24.51,24.58,243000.0,16.5794,16.6267,16.5726,16.62,243000.0
2005-10-31 11:10:00,24.59,24.65,24.56,24.57,192300.0,16.6267,16.6673,16.6064,16.6132,192300.0
2005-10-31 11:15:00,24.58,24.62,24.45,24.61,171200.0,16.62,16.647,16.5321,16.6402,171200.0
2005-10-31 11:20:00,24.6,24.62,24.53,24.53,204800.0,16.6335,16.647,16.5861,16.5861,204800.0
2005-10-31 11:25:00,24.52,24.54,24.47,24.47,132700.0,16.5794,16.5929,16.5456,16.5456,132700.0
2005-10-31 11:30:00,24.48,24.52,24.48,24.52,140800.0,16.5523,16.5794,16.5523,16.5794,140800.0
2005-10-31 11:35:00,24.51,24.6,24.5,24.51,133200.0,16.5726,16.6335,16.5659,16.5726,133200.0
2005-10-31 11:40:00,24.51,24.51,24.43,24.45,58100.0,16.5726,16.5726,16.5185,16.5321,58100.0
2005-10-31 11:45:00,24.45,24.49,24.44,24.47,42800.0,16.5321,16.5591,16.5253,16.5456,42800.0
2005-10-31 11:50:00,24.48,24.48,24.39,24.39,61500.0,16.5523,16.5523,16.4915,16.4915,61500.0
2005-10-31 11:55:00,24.39,24.43,24.39,24.4,63300.0,16.4915,16.5185,16.4915,16.4982,63300.0
2005-10-31 12:00:00,24.4,24.4,24.27,24.31,129900.0,16.4982,16.4982,16.4103,16.4374,129900.0
2005-10-31 12:05:00,24.31,24.34,24.28,24.28,130200.0,16.4374,16.4577,16.4171,16.4171,130200.0
2005-10-31 12:10:00,24.29,24.31,24.28,24.3,89700.0,16.4239,16.4374,16.4171,16.4306,89700.0
2005-10-31 12:15:00,24.31,24.31,24.27,24.29,37900.0,16.4374,16.4374,16.4103,16.4239,37900.0
2005-10-31 12:20:00,24.29,24.31,24.25,24.3,159300.0,16.4239,16.4374,16.3968,16.4306,159300.0
2005-10-31 12:25:00,24.3,24.37,24.29,24.36,113800.0,16.4306,16.478,16.4239,16.4712,113800.0
2005-10-31 12:30:00,24.38,24.38,24.29,24.31,80800.0,16.4847,16.4847,16.4239,16.4374,80800.0
2005-10-31 12:35:00,24.32,24.34,24.31,24.34,39000.0,16.4442,16.4577,16.4374,16.4577,39000.0
2005-10-31 12:40:00,24.34,24.35,24.3,24.31,59600.0,16.4577,16.4644,16.4306,16.4374,59600.0
2005-10-31 12:45:00,24.31,24.31,24.26,24.27,102700.0,16.4374,16.4374,16.4036,16.4103,102700.0
2005-10-31 12:50:00,24.28,24.37,24.28,24.36,86800.0,16.4171,16.478,16.4171,16.4712,86800.0
2005-10-31 12:55:00,24.37,24.39,24.34,24.34,104900.0,16.478,16.4915,16.4577,16.4577,104900.0
2005-10-31 13:00:00,24.34,24.35,24.3,24.3,233400.0,16.4577,16.4644,16.4306,16.4306,233400.0
2005-10-31 13:05:00,24.3,24.32,24.25,24.31,174200.0,16.4306,16.4442,16.3968,16.4374,174200.0
2005-10-31 13:10:00,24.31,24.33,24.3,24.31,72300.0,16.4374,16.4509,16.4306,16.4374,72300.0
2005-10-31 13:15:00,24.31,24.34,24.3,24.32,101000.0,16.4374,16.4577,16.4306,16.4442,101000.0
2005-10-31 13:20:00,24.33,24.35,24.29,24.29,92800.0,16.4509,16.4644,16.4239,16.4239,92800.0
2005-10-31 13:25:00,24.29,24.35,24.29,24.34,121900.0,16.4239,16.4644,16.4239,16.4577,121900.0
2005-10-31 13:30:00,24.34,24.35,24.28,24.3,87700.0,16.4577,16.4644,16.4171,16.4306,87700.0
2005-10-31 13:35:00,24.29,24.3,24.28,24.29,26100.0,16.4239,16.4306,16.4171,16.4239,26100.0
2005-10-31 13:40:00,24.29,24.29,24.27,24.27,72200.0,16.4239,16.4239,16.4103,16.4103,72200.0
2005-10-31 13:45:00,24.26,24.27,24.15,24.16,107200.0,16.4036,16.4103,16.3292,16.336,107200.0
2005-10-31 13:50:00,24.16,24.21,24.15,24.16,147100.0,16.336,16.3698,16.3292,16.336,147100.0
2005-10-31 13:55:00,24.16,24.17,24.12,24.17,102800.0,16.336,16.3427,16.3089,16.3427,102800.0
2005-10-31 14:00:00,24.17,24.3,24.17,24.3,105900.0,16.3427,16.4306,16.3427,16.4306,105900.0
2005-10-31 14:05:00,24.29,24.35,24.28,24.31,100900.0,16.4239,16.4644,16.4171,16.4374,100900.0
2005-10-31 14:10:00,24.3,24.34,24.3,24.33,87800.0,16.4306,16.4577,16.4306,16.4509,87800.0
2005-10-31 14:15:00,24.32,24.34,24.25,24.26,113600.0,16.4442,16.4577,16.3968,16.4036,113600.0
2005-10-31 14:20:00,24.25,24.28,24.25,24.25,57800.0,16.3968,16.4171,16.3968,16.3968,57800.0
2005-10-31 14:25:00,24.26,24.32,24.25,24.3,118100.0,16.4036,16.4442,16.3968,16.4306,118100.0
2005-10-31 14:30:00,24.3,24.36,24.3,24.36,136600.0,16.4306,16.4712,16.4306,16.4712,136600.0
2005-10-31 14:35:00,24.35,24.36,24.32,24.33,94000.0,16.4644,16.4712,16.4442,16.4509,94000.0
2005-10-31 14:40:00,24.34,24.35,24.18,24.34,114200.0,16.4577,16.4644,16.3495,16.4577,114200.0
2005-10-31 14:45:00,24.34,24.36,24.34,24.34,81200.0,16.4577,16.4712,16.4577,16.4577,81200.0
2005-10-31 14:50:00,24.35,24.36,24.3,24.36,74400.0,16.4644,16.4712,16.4306,16.4712,74400.0
2005-10-31 14:55:00,24.36,24.4,24.35,24.4,185400.0,16.4712,16.4982,16.4644,16.4982,185400.0
2005-10-31 15:00:00,24.4,24.43,24.39,24.4,156600.0,16.4982,16.5185,16.4915,16.4982,156600.0
2005-10-31 15:05:00,24.4,24.46,24.39,24.45,194800.0,16.4982,16.5388,16.4915,16.5321,194800.0
2005-10-31 15:10:00,24.45,24.45,24.4,24.43,103800.0,16.5321,16.5321,16.4982,16.5185,103800.0
2005-10-31 15:15:00,24.43,24.43,24.42,24.42,125800.0,16.5185,16.5185,16.5118,16.5118,125800.0
2005-10-31 15:20:00,24.42,24.43,24.39,24.4,137800.0,16.5118,16.5185,16.4915,16.4982,137800.0
2005-10-31 15:25:00,24.39,24.41,24.38,24.4,110200.0,16.4915,16.505,16.4847,16.4982,110200.0
2005-10-31 15:30:00,24.38,24.44,24.37,24.43,132300.0,16.4847,16.5253,16.478,16.5185,132300.0
2005-10-31 15:35:00,24.43,24.48,24.43,24.46,234200.0,16.5185,16.5523,16.5185,16.5388,234200.0
2005-10-31 15:40:00,24.46,24.48,24.42,24.45,138000.0,16.5388,16.5523,16.5118,16.5321,138000.0
2005-10-31 15:45:00,24.45,24.45,24.43,24.45,176500.0,16.5321,16.5321,16.5185,16.5321,176500.0
2005-10-31 15:50:00,24.45,24.51,24.44,24.47,261900.0,16.5321,16.5726,16.5253,16.5456,261900.0
2005-10-31 15:55:00,24.47,24.47,24.36,24.36,239300.0,16.5456,16.5456,16.4712,16.4712,239300.0
2005-11-01 09:30:00,24.41,24.42,24.38,24.39,85300.0,16.505,16.5118,16.4847,16.4915,85300.0
2005-11-01 09:35:00,24.39,24.45,24.35,24.44,122700.0,16.4915,16.5321,16.4644,16.5253,122700.0
2005-11-01 09:40:00,24.44,24.55,24.4,24.42,209200.0,16.5253,16.5997,16.4982,16.5118,209200.0
2005-11-01 09:45:00,24.43,24.46,24.4,24.42,185600.0,16.5185,16.5388,16.4982,16.5118,185600.0
2005-11-01 09:50:00,24.41,24.44,24.39,24.43,76700.0,16.505,16.5253,16.4915,16.5185,76700.0
2005-11-01 09:55:00,24.43,24.44,24.4,24.42,116800.0,16.5185,16.5253,16.4982,16.5118,116800.0
2005-11-01 10:00:00,24.42,24.47,24.4,24.45,121000.0,16.5118,16.5456,16.4982,16.5321,121000.0
2005-11-01 10:05:00,24.45,24.46,24.38,24.39,218400.0,16.5321,16.5388,16.4847,16.4915,218400.0
2005-11-01 10:10:00,24.4,24.4,24.35,24.36,92300.0,16.4982,16.4982,16.4644,16.4712,92300.0
2005-11-01 10:15:00,24.36,24.41,24.35,24.4,114100.0,16.4712,16.505,16.4644,16.4982,114100.0
2005-11-01 10:20:00,24.39,24.4,24.31,24.33,90300.0,16.4915,16.4982,16.4374,16.4509,90300.0
2005-11-01 10:25:00,24.33,24.4,24.29,24.32,91000.0,16.4509,16.4982,16.4239,16.4442,91000.0
2005-11-01 10:30:00,24.32,24.37,24.32,24.33,95700.0,16.4442,16.478,16.4442,16.4509,95700.0
2005-11-01 10:35:00,24.33,24.35,24.28,24.3,138100.0,16.4509,16.4644,16.4171,16.4306,138100.0
2005-11-01 10:40:00,24.3,24.34,24.3,24.32,84000.0,16.4306,16.4577,16.4306,16.4442,84000.0
2005-11-01 10:45:00,24.32,24.33,24.25,24.31,119200.0,16.4442,16.4509,16.3968,16.4374,119200.0
2005-11-01 10:50:00,24.31,24.35,24.26,24.34,83700.0,16.4374,16.4644,16.4036,16.4577,83700.0
2005-11-01 10:55:00,24.33,24.36,24.3,24.33,180900.0,16.4509,16.4712,16.4306,16.4509,180900.0
2005-11-01 11:00:00,24.33,24.4,24.32,24.4,123900.0,16.4509,16.4982,16.4442,16.4982,123900.0
2005-11-01 11:05:00,24.39,24.4,24.28,24.32,106400.0,16.4915,16.4982,16.4171,16.4442,106400.0
2005-11-01 11:10:00,24.32,24.37,24.31,24.35,118100.0,16.4442,16.478,16.4374,16.4644,118100.0
2005-11-01 11:15:00,24.36,24.36,24.27,24.31,125400.0,16.4712,16.4712,16.4103,16.4374,125400.0
2005-11-01 11:20:00,24.3,24.39,24.3,24.38,55700.0,16.4306,16.4915,16.4306,16.4847,55700.0
2005-11-01 11:25:00,24.39,24.4,24.35,24.4,113700.0,16.4915,16.4982,16.4644,16.4982,113700.0
2005-11-01 11:30:00,24.4,24.4,24.26,24.27,188900.0,16.4982,16.4982,16.4036,16.4103,188900.0
2005-11-01 11:35:00,24.26,24.38,24.26,24.32,87200.0,16.4036,16.4847,16.4036,16.4442,87200.0
2005-11-01 11:40:00,24.31,24.31,24.25,24.26,54900.0,16.4374,16.4374,16.3968,16.4036,54900.0
2005-11-01 11:45:00,24.26,24.4,24.26,24.35,136500.0,16.4036,16.4982,16.4036,16.4644,136500.0
2005-11-01 11:50:00,24.34,24.35,24.27,24.29,86600.0,16.4577,16.4644,16.4103,16.4239,86600.0
2005-11-01 11:55:00,24.29,24.39,24.29,24.37,120200.0,16.4239,16.4915,16.4239,16.478,120200.0
2005-11-01 12:00:00,24.38,24.39,24.37,24.38,55400.0,16.4847,16.4915,16.478,16.4847,55400.0
2005-11-01 12:05:00,24.38,24.4,24.37,24.39,114500.0,16.4847,16.4982,16.478,16.4915,114500.0
2005-11-01 12:10:00,24.39,24.39,24.3,24.33,129400.0,16.4915,16.4915,16.4306,16.4509,129400.0
2005-11-01 12:15:00,24.32,24.35,24.31,24.35,133200.0,16.4442,16.4644,16.4374,16.4644,133200.0
2005-11-01 12:20:00,24.34,24.36,24.33,24.35,47100.0,16.4577,16.4712,16.4509,16.4644,47100.0
2005-11-01 12:25:00,24.35,24.41,24.35,24.39,98700.0,16.4644,16.505,16.4644,16.4915,98700.0
2005-11-01 12:30:00,24.38,24.45,24.38,24.41,64500.0,16.4847,16.5321,16.4847,16.505,64500.0
2005-11-01 12:35:00,24.42,24.46,24.4,24.4,83100.0,16.5118,16.5388,16.4982,16.4982,83100.0
2005-11-01 12:40:00,24.41,24.5,24.41,24.5,35500.0,16.505,16.5659,16.505,16.5659,35500.0
2005-11-01 12:45:00,24.5,24.53,24.5,24.51,182300.0,16.5659,16.5861,16.5659,16.5726,182300.0
2005-11-01 12:50:00,24.51,24.51,24.42,24.43,120500.0,16.5726,16.5726,16.5118,16.5185,120500.0
2005-11-01 12:55:00,24.43,24.51,24.43,24.49,73700.0,16.5185,16.5726,16.5185,16.5591,73700.0
2005-11-01 13:00:00,24.48,24.49,24.47,24.48,47100.0,16.5523,16.5591,16.5456,16.5523,47100.0
2005-11-01 13:05:00,24.48,24.49,24.46,24.49,26800.0,16.5523,16.5591,16.5388,16.5591,26800.0
2005-11-01 13:10:00,24.49,24.49,24.46,24.46,24000.0,16.5591,16.5591,16.5388,16.5388,24000.0
2005-11-01 13:15:00,24.47,24.52,24.46,24.52,61700.0,16.5456,16.5794,16.5388,16.5794,61700.0
2005-11-01 13:20:00,24.52,24.57,24.51,24.55,99000.0,16.5794,16.6132,16.5726,16.5997,99000.0
2005-11-01 13:25:00,24.55,24.55,24.53,24.54,38500.0,16.5997,16.5997,16.5861,16.5929,38500.0
2005-11-01 13:30:00,24.54,24.56,24.53,24.55,43400.0,16.5929,16.6064,16.5861,16.5997,43400.0
2005-11-01 13:35:00,24.55,24.6,24.54,24.59,60700.0,16.5997,16.6335,16.5929,16.6267,60700.0
2005-11-01 13:40:00,24.59,24.62,24.59,24.62,93200.0,16.6267,16.647,16.6267,16.647,93200.0
2005-11-01 13:45:00,24.62,24.63,24.41,24.42,217800.0,16.647,16.6538,16.505,16.5118,217800.0
2005-11-01 13:50:00,24.43,24.54,24.42,24.5,93100.0,16.5185,16.5929,16.5118,16.5659,93100.0
2005-11-01 13:55:00,24.49,24.49,24.46,24.47,48500.0,16.5591,16.5591,16.5388,16.5456,48500.0
2005-11-01 14:00:00,24.46,24.47,24.4,24.44,40300.0,16.5388,16.5456,16.4982,16.5253,40300.0
2005-11-01 14:05:00,24.43,24.45,24.41,24.41,171800.0,16.5185,16.5321,16.505,16.505,171800.0
2005-11-01 14:10:00,24.43,24.43,24.36,24.4,34000.0,16.5185,16.5185,16.4712,16.4982,34000.0
2005-11-01 14:15:00,24.39,24.42,24.27,24.42,210300.0,16.4915,16.5118,16.4103,16.5118,210300.0
2005-11-01 14:20:00,24.42,24.45,24.35,24.41,72700.0,16.5118,16.5321,16.4644,16.505,72700.0
2005-11-01 14:25:00,24.4,24.42,24.33,24.39,107800.0,16.4982,16.5118,16.4509,16.4915,107800.0
2005-11-01 14:30:00,24.39,24.48,24.39,24.44,95300.0,16.4915,16.5523,16.4915,16.5253,95300.0
2005-11-01 14:35:00,24.44,24.44,24.35,24.35,173000.0,16.5253,16.5253,16.4644,16.4644,173000.0
2005-11-01 14:40:00,24.36,24.36,24.23,24.28,138600.0,16.4712,16.4712,16.3833,16.4171,138600.0
2005-11-01 14:45:00,24.28,24.31,24.25,24.28,67900.0,16.4171,16.4374,16.3968,16.4171,67900.0
2005-11-01 14:50:00,24.28,24.28,24.1,24.11,129100.0,16.4171,16.4171,16.2954,16.3022,129100.0
2005-11-01 14:55:00,24.11,24.23,24.11,24.17,119000.0,16.3022,16.3833,16.3022,16.3427,119000.0
2005-11-01 15:00:00,24.17,24.24,24.14,24.21,162600.0,16.3427,16.3901,16.3224,16.3698,162600.0
2005-11-01 15:05:00,24.21,24.22,24.1,24.14,131900.0,16.3698,16.3765,16.2954,16.3224,131900.0
2005-11-01 15:10:00,24.14,24.2,24.12,24.15,129100.0,16.3224,16.363,16.3089,16.3292,129100.0
2005-11-01 15:15:00,24.16,24.2,24.14,24.15,94500.0,16.336,16.363,16.3224,16.3292,94500.0
2005-11-01 15:20:00,24.16,24.2,24.15,24.17,150500.0,16.336,16.363,16.3292,16.3427,150500.0
2005-11-01 15:25:00,24.16,24.2,24.14,24.2,159900.0,16.336,16.363,16.3224,16.363,159900.0
2005-11-01 15:30:00,24.2,24.35,24.19,24.34,222200.0,16.363,16.4644,16.3563,16.4577,222200.0
2005-11-01 15:35:00,24.34,24.41,24.34,24.38,170300.0,16.4577,16.505,16.4577,16.4847,170300.0
2005-11-01 15:40:00,24.39,24.39,24.3,24.33,103400.0,16.4915,16.4915,16.4306,16.4509,103400.0
2005-11-01 15:45:00,24.35,24.38,24.33,24.35,128500.0,16.4644,16.4847,16.4509,16.4644,128500.0
2005-11-01 15:50:00,24.35,24.4,24.34,24.4,241800.0,16.4644,16.4982,16.4577,16.4982,241800.0
2005-11-01 15:55:00,24.39,24.41,24.34,24.34,223500.0,16.4915,16.505,16.4577,16.4577,223500.0
2005-11-02 09:30:00,24.23,24.35,24.23,24.35,101400.0,16.3833,16.4644,16.3833,16.4644,101400.0
2005-11-02 09:35:00,24.35,24.42,24.3,24.3,67200.0,16.4644,16.5118,16.4306,16.4306,67200.0
2005-11-02 09:40:00,24.29,24.44,24.28,24.44,202000.0,16.4239,16.5253,16.4171,16.5253,202000.0
2005-11-02 09:45:00,24.4,24.45,24.4,24.41,100400.0,16.4982,16.5321,16.4982,16.505,100400.0
2005-11-02 09:50:00,24.41,24.41,24.1,24.1,102700.0,16.505,16.505,16.2954,16.2954,102700.0
2005-11-02 09:55:00,24.05,24.37,24.03,24.11,180300.0,16.2616,16.478,16.2481,16.3022,180300.0
2005-11-02 10:00:00,24.1,24.17,24.1,24.16,129700.0,16.2954,16.3427,16.2954,16.336,129700.0
2005-11-02 10:05:00,24.15,24.16,24.12,24.12,118900.0,16.3292,16.336,16.3089,16.3089,118900.0
2005-11-02 10:10:00,24.13,24.13,24.07,24.07,257300.0,16.3157,16.3157,16.2751,16.2751,257300.0
2005-11-02 10:15:00,24.08,24.08,24.03,24.04,133000.0,16.2819,16.2819,16.2481,16.2548,133000.0
2005-11-02 10:20:00,24.04,24.15,24.03,24.15,205900.0,16.2548,16.3292,16.2481,16.3292,205900.0
2005-11-02 10:25:00,24.16,24.18,24.03,24.04,105300.0,16.336,16.3495,16.2481,16.2548,105300.0
2005-11-02 10:30:00,24.04,24.09,24.02,24.09,194900.0,16.2548,16.2886,16.2413,16.2886,194900.0
2005-11-02 10:35:00,24.08,24.1,24.0,24.0,233800.0,16.2819,16.2954,16.2278,16.2278,233800.0
2005-11-02 10:40:00,23.99,24.0,23.95,23.98,209100.0,16.221,16.2278,16.194,16.2143,209100.0
2005-11-02 10:45:00,23.97,24.08,23.92,24.05,201300.0,16.2075,16.2819,16.1737,16.2616,201300.0
2005-11-02 10:50:00,24.04,24.05,23.96,23.96,98500.0,16.2548,16.2616,16.2007,16.2007,98500.0
2005-11-02 10:55:00,23.96,23.99,23.9,23.92,123200.0,16.2007,16.221,16.1602,16.1737,123200.0
2005-11-02 11:00:00,23.92,23.98,23.9,23.96,110100.0,16.1737,16.2143,16.1602,16.2007,110100.0
2005-11-02 11:05:00,23.97,23.98,23.91,23.95,102500.0,16.2075,16.2143,16.1669,16.194,102500.0
2005-11-02 11:10:00,23.95,24.0,23.94,23.94,78000.0,16.194,16.2278,16.1872,16.1872,78000.0
2005-11-02 11:15:00,23.94,23.95,23.91,23.94,195100.0,16.1872,16.194,16.1669,16.1872,195100.0
2005-11-02 11:20:00,23.94,23.99,23.93,23.96,86500.0,16.1872,16.221,16.1804,16.2007,86500.0
2005-11-02 11:25:00,23.96,24.0,23.9,23.93,143200.0,16.2007,16.2278,16.1602,16.1804,143200.0
2005-11-02 11:30:00,23.93,23.97,23.91,23.94,136000.0,16.1804,16.2075,16.1669,16.1872,136000.0
2005-11-02 11:35:00,23.92,23.94,23.9,23.93,90700.0,16.1737,16.1872,16.1602,16.1804,90700.0
2005-11-02 11:40:00,23.93,23.95,23.9,23.9,84900.0,16.1804,16.194,16.1602,16.1602,84900.0
2005-11-02 11:45:00,23.9,23.94,23.89,23.94,93400.0,16.1602,16.1872,16.1534,16.1872,93400.0
2005-11-02 11:50:00,23.95,24.1,23.94,24.06,109700.0,16.194,16.2954,16.1872,16.2683,109700.0
2005-11-02 11:55:00,24.07,24.07,23.99,23.99,152100.0,16.2751,16.2751,16.221,16.221,152100.0
2005-11-02 12:00:00,23.99,24.38,23.99,24.02,198800.0,16.221,16.4847,16.221,16.2413,198800.0
2005-11-02 12:05:00,24.01,24.02,24.0,24.0,282700.0,16.2345,16.2413,16.2278,16.2278,282700.0
2005-11-02 12:10:00,24.0,24.38,23.97,23.99,117500.0,16.2278,16.4847,16.2075,16.221,117500.0
2005-11-02 12:15:00,23.99,24.38,23.98,24.02,160600.0,16.221,16.4847,16.2143,16.2413,160600.0
2005-11-02 12:20:00,24.02,24.38,24.0,24.07,105300.0,16.2413,16.4847,16.2278,16.2751,105300.0
2005-11-02 12:25:00,24.06,24.09,24.06,24.06,61700.0,16.2683,16.2886,16.2683,16.2683,61700.0
2005-11-02 12:30:00,24.06,24.07,24.0,24.01,88800.0,16.2683,16.2751,16.2278,16.2345,88800.0
2005-11-02 12:35:00,24.0,24.04,24.0,24.03,73200.0,16.2278,16.2548,16.2278,16.2481,73200.0
2005-11-02 12:40:00,24.03,24.06,24.03,24.05,176100.0,16.2481,16.2683,16.2481,16.2616,176100.0
2005-11-02 12:45:00,24.05,24.19,24.05,24.15,423100.0,16.2616,16.3563,16.2616,16.3292,423100.0
2005-11-02 12:50:00,24.15,24.19,24.12,24.13,72900.0,16.3292,16.3563,16.3089,16.3157,72900.0
2005-11-02 12:55:00,24.13,24.2,24.13,24.2,86200.0,16.3157,16.363,16.3157,16.363,86200.0
2005-11-02 13:00:00,24.17,24.21,24.15,24.19,92000.0,16.3427,16.3698,16.3292,16.3563,92000.0
2005-11-02 13:05:00,24.2,24.2,24.16,24.17,42200.0,16.363,16.363,16.336,16.3427,42200.0
2005-11-02 13:10:00,24.17,24.2,24.17,24.18,77000.0,16.3427,16.363,16.3427,16.3495,77000.0
2005-11-02 13:15:00,24.18,24.19,24.16,24.17,80500.0,16.3495,16.3563,16.336,16.3427,80500.0
2005-11-02 13:20:00,24.16,24.19,24.16,24.17,99000.0,16.336,16.3563,16.336,16.3427,99000.0
2005-11-02 13:25:00,24.17,24.22,24.17,24.2,59900.0,16.3427,16.3765,16.3427,16.363,59900.0
2005-11-02 13:30:00,24.2,24.21,24.18,24.18,59300.0,16.363,16.3698,16.3495,16.3495,59300.0
2005-11-02 13:35:00,24.19,24.22,24.16,24.22,357900.0,16.3563,16.3765,16.336,16.3765,357900.0
2005-11-02 13:40:00,24.22,24.22,24.18,24.19,78500.0,16.3765,16.3765,16.3495,16.3563,78500.0
2005-11-02 13:45:00,24.19,24.19,24.17,24.17,72300.0,16.3563,16.3563,16.3427,16.3427,72300.0
2005-11-02 13:50:00,24.17,24.19,24.16,24.19,65600.0,16.3427,16.3563,16.336,16.3563,65600.0
2005-11-02 13:55:00,24.19,24.19,24.16,24.16,68700.0,16.3563,16.3563,16.336,16.336,68700.0
2005-11-02 14:00:00,24.17,24.21,24.16,24.18,143500.0,16.3427,16.3698,16.336,16.3495,143500.0
2005-11-02 14:05:00,24.19,24.21,24.16,24.17,157600.0,16.3563,16.3698,16.336,16.3427,157600.0
2005-11-02 14:10:00,24.17,24.18,24.16,24.18,86000.0,16.3427,16.3495,16.336,16.3495,86000.0
2005-11-02 14:15:00,24.18,24.19,24.17,24.18,383300.0,16.3495,16.3563,16.3427,16.3495,383300.0
2005-11-02 14:20:00,24.18,24.19,24.17,24.18,94600.0,16.3495,16.3563,16.3427,16.3495,94600.0
2005-11-02 14:25:00,24.17,24.19,24.17,24.17,68700.0,16.3427,16.3563,16.3427,16.3427,68700.0
2005-11-02 14:30:00,24.18,24.19,24.17,24.18,68400.0,16.3495,16.3563,16.3427,16.3495,68400.0
2005-11-02 14:35:00,24.18,24.21,24.17,24.19,283000.0,16.3495,16.3698,16.3427,16.3563,283000.0
2005-11-02 14:40:00,24.19,24.23,24.17,24.23,79700.0,16.3563,16.3833,16.3427,16.3833,79700.0
2005-11-02 14:45:00,24.23,24.24,24.2,24.22,136200.0,16.3833,16.3901,16.363,16.3765,136200.0
2005-11-02 14:50:00,24.21,24.34,24.21,24.32,51900.0,16.3698,16.4577,16.3698,16.4442,51900.0
2005-11-02 14:55:00,24.32,24.33,24.21,24.28,113800.0,16.4442,16.4509,16.3698,16.4171,113800.0
2005-11-02 15:00:00,24.29,24.34,24.29,24.34,185400.0,16.4239,16.4577,16.4239,16.4577,185400.0
2005-11-02 15:05:00,24.34,24.35,24.32,24.34,94600.0,16.4577,16.4644,16.4442,16.4577,94600.0
2005-11-02 15:10:00,24.35,24.39,24.33,24.34,89800.0,16.4644,16.4915,16.4509,16.4577,89800.0
2005-11-02 15:15:00,24.34,24.35,24.32,24.33,171600.0,16.4577,16.4644,16.4442,16.4509,171600.0
2005-11-02 15:20:00,24.33,24.35,24.31,24.34,129000.0,16.4509,16.4644,16.4374,16.4577,129000.0
2005-11-02 15:25:00,24.34,24.35,24.28,24.29,284600.0,16.4577,16.4644,16.4171,16.4239,284600.0
2005-11-02 15:30:00,24.25,24.3,24.24,24.29,124900.0,16.3968,16.4306,16.3901,16.4239,124900.0
2005-11-02 15:35:00,24.29,24.31,24.29,24.3,72600.0,16.4239,16.4374,16.4239,16.4306,72600.0
2005-11-02 15:40:00,24.31,24.34,24.29,24.29,176500.0,16.4374,16.4577,16.4239,16.4239,176500.0
2005-11-02 15:45:00,24.29,24.33,24.24,24.28,171400.0,16.4239,16.4509,16.3901,16.4171,171400.0
2005-11-02 15:50:00,24.3,24.35,24.28,24.35,167000.0,16.4306,16.4644,16.4171,16.4644,167000.0
2005-11-02 15:55:00,24.34,24.5,24.33,24.48,278800.0,16.4577,16.5659,16.4509,16.5523,278800.0
2005-11-03 09:30:00,25.95,26.34,25.91,26.01,34400.0,17.5463,17.81,17.5192,17.5869,34400.0
2005-11-03 09:35:00,26.01,26.34,26.01,26.34,10100.0,17.5869,17.81,17.5869,17.81,10100.0
2005-11-03 09:40:00,26.2,27.0,26.2,26.96,788100.0,17.7153,18.2563,17.7153,18.2292,788100.0
2005-11-03 09:45:00,26.9,26.91,26.45,26.59,357700.0,18.1886,18.1954,17.8844,17.979,357700.0
2005-11-03 09:50:00,26.6,26.75,26.52,26.75,500500.0,17.9858,18.0872,17.9317,18.0872,500500.0
2005-11-03 09:55:00,26.74,26.75,26.55,26.58,248200.0,18.0805,18.0872,17.952,17.9723,248200.0
2005-11-03 10:00:00,26.6,26.6,26.01,26.16,237700.0,17.9858,17.9858,17.5869,17.6883,237700.0
2005-11-03 10:05:00,26.12,26.55,26.1,26.27,299800.0,17.6612,17.952,17.6477,17.7627,299800.0
2005-11-03 10:10:00,26.3,26.3,26.25,26.3,470500.0,17.7829,17.7829,17.7491,17.7829,470500.0
2005-11-03 10:15:00,26.3,26.35,26.25,26.29,234700.0,17.7829,17.8168,17.7491,17.7762,234700.0
2005-11-03 10:20:00,26.3,26.3,26.16,26.28,218100.0,17.7829,17.7829,17.6883,17.7694,218100.0
2005-11-03 10:25:00,26.28,26.29,26.22,26.26,105000.0,17.7694,17.7762,17.7289,17.7559,105000.0
2005-11-03 10:30:00,26.26,26.3,26.24,26.29,134400.0,17.7559,17.7829,17.7424,17.7762,134400.0
2005-11-03 10:35:00,26.28,26.3,26.25,26.26,168900.0,17.7694,17.7829,17.7491,17.7559,168900.0
2005-11-03 10:40:00,26.26,26.3,26.25,26.28,124400.0,17.7559,17.7829,17.7491,17.7694,124400.0
2005-11-03 10:45:00,26.27,26.33,26.26,26.3,371500.0,17.7627,17.8032,17.7559,17.7829,371500.0
2005-11-03 10:50:00,26.3,26.31,26.26,26.29,36100.0,17.7829,17.7897,17.7559,17.7762,36100.0
2005-11-03 10:55:00,26.28,26.34,26.28,26.28,62300.0,17.7694,17.81,17.7694,17.7694,62300.0
2005-11-03 11:00:00,26.29,26.3,26.26,26.29,43500.0,17.7762,17.7829,17.7559,17.7762,43500.0
2005-11-03 11:05:00,26.29,26.36,26.29,26.34,141000.0,17.7762,17.8235,17.7762,17.81,141000.0
2005-11-03 11:10:00,26.35,26.35,26.27,26.34,113800.0,17.8168,17.8168,17.7627,17.81,113800.0
2005-11-03 11:15:00,26.34,26.44,26.33,26.41,239000.0,17.81,17.8776,17.8032,17.8573,239000.0
2005-11-03 11:20:00,26.41,26.45,26.38,26.45,140300.0,17.8573,17.8844,17.837,17.8844,140300.0
2005-11-03 11:25:00,26.45,26.48,26.43,26.47,85500.0,17.8844,17.9047,17.8708,17.8979,85500.0
2005-11-03 11:30:00,26.48,26.52,26.45,26.5,210600.0,17.9047,17.9317,17.8844,17.9182,210600.0
2005-11-03 11:35:00,26.5,26.52,26.44,26.47,529000.0,17.9182,17.9317,17.8776,17.8979,529000.0
2005-11-03 11:40:00,26.48,26.55,26.47,26.51,174800.0,17.9047,17.952,17.8979,17.9249,174800.0
2005-11-03 11:45:00,26.51,26.54,26.49,26.5,161100.0,17.9249,17.9452,17.9114,17.9182,161100.0
2005-11-03 11:50:00,26.51,26.53,26.49,26.52,194900.0,17.9249,17.9385,17.9114,17.9317,194900.0
2005-11-03 11:55:00,26.52,26.53,26.49,26.5,105300.0,17.9317,17.9385,17.9114,17.9182,105300.0
2005-11-03 12:00:00,26.51,26.53,26.5,26.51,61600.0,17.9249,17.9385,17.9182,17.9249,61600.0
2005-11-03 12:05:00,26.51,26.52,26.44,26.49,62400.0,17.9249,17.9317,17.8776,17.9114,62400.0
2005-11-03 12:10:00,26.48,26.53,26.48,26.52,139600.0,17.9047,17.9385,17.9047,17.9317,139600.0
2005-11-03 12:15:00,26.52,26.53,26.46,26.48,80800.0,17.9317,17.9385,17.8911,17.9047,80800.0
2005-11-03 12:20:00,26.47,26.5,26.46,26.47,57600.0,17.8979,17.9182,17.8911,17.8979,57600.0
2005-11-03 12:25:00,26.49,26.5,26.48,26.49,114500.0,17.9114,17.9182,17.9047,17.9114,114500.0
2005-11-03 12:30:00,26.49,26.5,26.48,26.5,92100.0,17.9114,17.9182,17.9047,17.9182,92100.0
2005-11-03 12:35:00,26.5,26.5,26.47,26.47,100000.0,17.9182,17.9182,17.8979,17.8979,100000.0
2005-11-03 12:40:00,26.47,26.49,26.45,26.46,44500.0,17.8979,17.9114,17.8844,17.8911,44500.0
2005-11-03 12:45:00,26.46,26.49,26.45,26.46,55100.0,17.8911,17.9114,17.8844,17.8911,55100.0
2005-11-03 12:50:00,26.45,26.47,26.44,26.45,42100.0,17.8844,17.8979,17.8776,17.8844,42100.0
2005-11-03 12:55:00,26.44,26.51,26.44,26.51,175700.0,17.8776,17.9249,17.8776,17.9249,175700.0
2005-11-03 13:00:00,26.5,26.52,26.46,26.47,123300.0,17.9182,17.9317,17.8911,17.8979,123300.0
2005-11-03 13:05:00,26.47,26.47,26.38,26.44,53100.0,17.8979,17.8979,17.837,17.8776,53100.0
2005-11-03 13:10:00,26.41,26.48,26.4,26.45,92100.0,17.8573,17.9047,17.8506,17.8844,92100.0
2005-11-03 13:15:00,26.44,26.49,26.43,26.49,100900.0,17.8776,17.9114,17.8708,17.9114,100900.0
2005-11-03 13:20:00,26.49,26.49,26.43,26.43,44600.0,17.9114,17.9114,17.8708,17.8708,44600.0
2005-11-03 13:25:00,26.42,26.43,26.29,26.29,86700.0,17.8641,17.8708,17.7762,17.7762,86700.0
2005-11-03 13:30:00,26.3,26.33,26.29,26.3,62700.0,17.7829,17.8032,17.7762,17.7829,62700.0
2005-11-03 13:35:00,26.32,26.32,26.3,26.31,80100.0,17.7965,17.7965,17.7829,17.7897,80100.0
2005-11-03 13:40:00,26.32,26.34,26.3,26.33,101800.0,17.7965,17.81,17.7829,17.8032,101800.0
2005-11-03 13:45:00,26.32,26.45,26.3,26.42,85600.0,17.7965,17.8844,17.7829,17.8641,85600.0
2005-11-03 13:50:00,26.42,26.42,26.35,26.35,118800.0,17.8641,17.8641,17.8168,17.8168,118800.0
2005-11-03 13:55:00,26.37,26.38,26.32,26.34,62500.0,17.8303,17.837,17.7965,17.81,62500.0
2005-11-03 14:00:00,26.34,26.4,26.34,26.4,49300.0,17.81,17.8506,17.81,17.8506,49300.0
2005-11-03 14:05:00,26.4,26.41,26.36,26.37,105000.0,17.8506,17.8573,17.8235,17.8303,105000.0
2005-11-03 14:10:00,26.38,26.43,26.36,26.38,63900.0,17.837,17.8708,17.8235,17.837,63900.0
2005-11-03 14:15:00,26.4,26.44,26.37,26.43,115000.0,17.8506,17.8776,17.8303,17.8708,115000.0
2005-11-03 14:20:00,26.44,26.45,26.41,26.41,73500.0,17.8776,17.8844,17.8573,17.8573,73500.0
2005-11-03 14:25:00,26.41,26.42,26.36,26.36,110300.0,17.8573,17.8641,17.8235,17.8235,110300.0
2005-11-03 14:30:00,26.38,26.41,26.38,26.39,54100.0,17.837,17.8573,17.837,17.8438,54100.0
2005-11-03 14:35:00,26.39,26.42,26.37,26.38,103200.0,17.8438,17.8641,17.8303,17.837,103200.0
2005-11-03 14:40:00,26.39,26.4,26.34,26.35,91300.0,17.8438,17.8506,17.81,17.8168,91300.0
2005-11-03 14:45:00,26.36,26.4,26.34,26.35,102600.0,17.8235,17.8506,17.81,17.8168,102600.0
2005-11-03 14:50:00,26.35,26.42,26.35,26.41,118700.0,17.8168,17.8641,17.8168,17.8573,118700.0
2005-11-03 14:55:00,26.41,26.42,26.37,26.41,80600.0,17.8573,17.8641,17.8303,17.8573,80600.0
2005-11-03 15:00:00,26.41,26.45,26.41,26.44,104000.0,17.8573,17.8844,17.8573,17.8776,104000.0
2005-11-03 15:05:00,26.45,26.46,26.4,26.4,76600.0,17.8844,17.8911,17.8506,17.8506,76600.0
2005-11-03 15:10:00,26.41,26.41,26.36,26.37,122600.0,17.8573,17.8573,17.8235,17.8303,122600.0
2005-11-03 15:15:00,26.37,26.37,26.29,26.29,131400.0,17.8303,17.8303,17.7762,17.7762,131400.0
2005-11-03 15:20:00,26.3,26.33,26.29,26.32,174500.0,17.7829,17.8032,17.7762,17.7965,174500.0
2005-11-03 15:25:00,26.31,26.32,26.27,26.31,144200.0,17.7897,17.7965,17.7627,17.7897,144200.0
2005-11-03 15:30:00,26.31,26.34,26.3,26.31,155800.0,17.7897,17.81,17.7829,17.7897,155800.0
2005-11-03 15:35:00,26.31,26.34,26.31,26.33,138900.0,17.7897,17.81,17.7897,17.8032,138900.0
2005-11-03 15:40:00,26.34,26.37,26.33,26.36,159800.0,17.81,17.8303,17.8032,17.8235,159800.0
2005-11-03 15:45:00,26.36,26.36,26.3,26.32,250300.0,17.8235,17.8235,17.7829,17.7965,250300.0
2005-11-03 15:50:00,26.33,26.41,26.32,26.39,262500.0,17.8032,17.8573,17.7965,17.8438,262500.0
2005-11-03 15:55:00,26.39,26.5,26.38,26.44,256300.0,17.8438,17.9182,17.837,17.8776,256300.0
2005-11-04 09:30:00,26.5,26.56,26.5,26.55,288700.0,17.9182,17.9587,17.9182,17.952,288700.0
2005-11-04 09:35:00,26.56,26.62,26.54,26.59,170100.0,17.9587,17.9993,17.9452,17.979,170100.0
2005-11-04 09:40:00,26.59,26.59,26.53,26.57,124000.0,17.979,17.979,17.9385,17.9655,124000.0
2005-11-04 09:45:00,26.57,26.61,26.55,26.6,159000.0,17.9655,17.9926,17.952,17.9858,159000.0
2005-11-04 09:50:00,26.59,26.79,26.59,26.67,153700.0,17.979,18.1143,17.979,18.0331,153700.0
2005-11-04 09:55:00,26.67,26.69,26.6,26.67,105400.0,18.0331,18.0466,17.9858,18.0331,105400.0
2005-11-04 10:00:00,26.68,26.79,26.67,26.79,91100.0,18.0399,18.1143,18.0331,18.1143,91100.0
2005-11-04 10:05:00,26.79,27.0,26.79,26.97,150900.0,18.1143,18.2563,18.1143,18.236,150900.0
2005-11-04 10:10:00,26.98,26.98,26.68,26.7,114000.0,18.2427,18.2427,18.0399,18.0534,114000.0
2005-11-04 10:15:00,26.7,26.7,26.54,26.57,66500.0,18.0534,18.0534,17.9452,17.9655,66500.0
2005-11-04 10:20:00,26.57,26.66,26.54,26.55,96600.0,17.9655,18.0264,17.9452,17.952,96600.0
2005-11-04 10:25:00,26.56,26.6,26.54,26.58,45400.0,17.9587,17.9858,17.9452,17.9723,45400.0
2005-11-04 10:30:00,26.59,26.61,26.57,26.6,86900.0,17.979,17.9926,17.9655,17.9858,86900.0
2005-11-04 10:35:00,26.6,26.68,26.59,26.63,219400.0,17.9858,18.0399,17.979,18.0061,219400.0
2005-11-04 10:40:00,26.63,26.64,26.61,26.63,50000.0,18.0061,18.0128,17.9926,18.0061,50000.0
2005-11-04 10:45:00,26.63,26.64,26.59,26.59,63700.0,18.0061,18.0128,17.979,17.979,63700.0
2005-11-04 10:50:00,26.59,26.63,26.5,26.59,47700.0,17.979,18.0061,17.9182,17.979,47700.0
2005-11-04 10:55:00,26.59,26.65,26.55,26.59,43600.0,17.979,18.0196,17.952,17.979,43600.0
2005-11-04 11:00:00,26.61,26.62,26.58,26.6,51900.0,17.9926,17.9993,17.9723,17.9858,51900.0
2005-11-04 11:05:00,26.6,26.62,26.57,26.59,63200.0,17.9858,17.9993,17.9655,17.979,63200.0
2005-11-04 11:10:00,26.59,26.61,26.57,26.6,59700.0,17.979,17.9926,17.9655,17.9858,59700.0
2005-11-04 11:15:00,26.62,26.62,26.52,26.52,261800.0,17.9993,17.9993,17.9317,17.9317,261800.0
2005-11-04 11:20:00,26.52,26.55,26.49,26.54,131500.0,17.9317,17.952,17.9114,17.9452,131500.0
2005-11-04 11:25:00,26.54,26.57,26.5,26.52,173100.0,17.9452,17.9655,17.9182,17.9317,173100.0
2005-11-04 11:30:00,26.52,26.54,26.5,26.54,65600.0,17.9317,17.9452,17.9182,17.9452,65600.0
2005-11-04 11:35:00,26.54,26.55,26.52,26.52,131600.0,17.9452,17.952,17.9317,17.9317,131600.0
2005-11-04 11:40:00,26.53,26.55,26.52,26.55,110800.0,17.9385,17.952,17.9317,17.952,110800.0
2005-11-04 11:45:00,26.54,26.66,26.54,26.64,113000.0,17.9452,18.0264,17.9452,18.0128,113000.0
2005-11-04 11:50:00,26.65,26.65,26.58,26.6,66800.0,18.0196,18.0196,17.9723,17.9858,66800.0
2005-11-04 11:55:00,26.6,26.65,26.6,26.65,57200.0,17.9858,18.0196,17.9858,18.0196,57200.0
2005-11-04 12:00:00,26.65,26.65,26.6,26.6,42800.0,18.0196,18.0196,17.9858,17.9858,42800.0
2005-11-04 12:05:00,26.61,26.61,26.55,26.55,46200.0,17.9926,17.9926,17.952,17.952,46200.0
2005-11-04 12:10:00,26.56,26.6,26.56,26.58,42700.0,17.9587,17.9858,17.9587,17.9723,42700.0
2005-11-04 12:15:00,26.58,26.59,26.55,26.56,85800.0,17.9723,17.979,17.952,17.9587,85800.0
2005-11-04 12:20:00,26.57,26.63,26.57,26.63,70100.0,17.9655,18.0061,17.9655,18.0061,70100.0
2005-11-04 12:25:00,26.63,26.64,26.57,26.58,43300.0,18.0061,18.0128,17.9655,17.9723,43300.0
2005-11-04 12:30:00,26.58,26.6,26.56,26.57,19700.0,17.9723,17.9858,17.9587,17.9655,19700.0
2005-11-04 12:35:00,26.56,26.57,26.55,26.55,38500.0,17.9587,17.9655,17.952,17.952,38500.0
2005-11-04 12:40:00,26.56,26.62,26.55,26.58,60300.0,17.9587,17.9993,17.952,17.9723,60300.0
2005-11-04 12:45:00,26.57,26.6,26.56,26.59,25300.0,17.9655,17.9858,17.9587,17.979,25300.0
2005-11-04 12:50:00,26.59,26.62,26.58,26.62,50600.0,17.979,17.9993,17.9723,17.9993,50600.0
2005-11-04 12:55:00,26.62,26.63,26.6,26.6,37900.0,17.9993,18.0061,17.9858,17.9858,37900.0
2005-11-04 13:00:00,26.6,26.61,26.57,26.57,37300.0,17.9858,17.9926,17.9655,17.9655,37300.0
2005-11-04 13:05:00,26.57,26.58,26.57,26.57,28300.0,17.9655,17.9723,17.9655,17.9655,28300.0
2005-11-04 13:10:00,26.57,26.58,26.56,26.56,34100.0,17.9655,17.9723,17.9587,17.9587,34100.0
2005-11-04 13:15:00,26.57,26.58,26.56,26.58,61500.0,17.9655,17.9723,17.9587,17.9723,61500.0
2005-11-04 13:20:00,26.57,26.59,26.55,26.57,84000.0,17.9655,17.979,17.952,17.9655,84000.0
2005-11-04 13:25:00,26.57,26.65,26.57,26.62,69000.0,17.9655,18.0196,17.9655,17.9993,69000.0
2005-11-04 13:30:00,26.62,26.62,26.58,26.59,49000.0,17.9993,17.9993,17.9723,17.979,49000.0
2005-11-04 13:35:00,26.59,26.6,26.57,26.57,38900.0,17.979,17.9858,17.9655,17.9655,38900.0
2005-11-04 13:40:00,26.58,26.59,26.53,26.59,85300.0,17.9723,17.979,17.9385,17.979,85300.0
2005-11-04 13:45:00,26.59,26.59,26.54,26.56,25300.0,17.979,17.979,17.9452,17.9587,25300.0
2005-11-04 13:50:00,26.57,26.61,26.57,26.6,50700.0,17.9655,17.9926,17.9655,17.9858,50700.0
2005-11-04 13:55:00,26.6,26.6,26.52,26.52,39900.0,17.9858,17.9858,17.9317,17.9317,39900.0
2005-11-04 14:00:00,26.53,26.59,26.52,26.55,42200.0,17.9385,17.979,17.9317,17.952,42200.0
2005-11-04 14:05:00,26.55,26.61,26.55,26.61,42700.0,17.952,17.9926,17.952,17.9926,42700.0
2005-11-04 14:10:00,26.61,26.66,26.59,26.59,71800.0,17.9926,18.0264,17.979,17.979,71800.0
2005-11-04 14:15:00,26.6,26.69,26.58,26.66,48200.0,17.9858,18.0466,17.9723,18.0264,48200.0
2005-11-04 14:20:00,26.65,26.69,26.63,26.66,90100.0,18.0196,18.0466,18.0061,18.0264,90100.0
2005-11-04 14:25:00,26.67,26.68,26.64,26.64,75000.0,18.0331,18.0399,18.0128,18.0128,75000.0
2005-11-04 14:30:00,26.65,26.67,26.64,26.66,95800.0,18.0196,18.0331,18.0128,18.0264,95800.0
2005-11-04 14:35:00,26.66,26.79,26.66,26.76,95600.0,18.0264,18.1143,18.0264,18.094,95600.0
2005-11-04 14:40:00,26.76,26.83,26.74,26.78,96400.0,18.094,18.1413,18.0805,18.1075,96400.0
2005-11-04 14:45:00,26.79,26.83,26.76,26.76,59800.0,18.1143,18.1413,18.094,18.094,59800.0
2005-11-04 14:50:00,26.75,26.81,26.73,26.8,78400.0,18.0872,18.1278,18.0737,18.121,78400.0
2005-11-04 14:55:00,26.8,26.8,26.74,26.79,63100.0,18.121,18.121,18.0805,18.1143,63100.0
2005-11-04 15:00:00,26.79,26.79,26.73,26.78,99100.0,18.1143,18.1143,18.0737,18.1075,99100.0
2005-11-04 15:05:00,26.77,26.85,26.77,26.79,80100.0,18.1007,18.1548,18.1007,18.1143,80100.0
2005-11-04 15:10:00,26.8,26.85,26.79,26.84,96500.0,18.121,18.1548,18.1143,18.1481,96500.0
2005-11-04 15:15:00,26.85,26.89,26.85,26.87,94100.0,18.1548,18.1819,18.1548,18.1684,94100.0
2005-11-04 15:20:00,26.88,26.9,26.86,26.9,81300.0,18.1751,18.1886,18.1616,18.1886,81300.0
2005-11-04 15:25:00,26.9,26.93,26.89,26.92,119300.0,18.1886,18.2089,18.1819,18.2022,119300.0
2005-11-04 15:30:00,26.94,26.94,26.85,26.86,127500.0,18.2157,18.2157,18.1548,18.1616,127500.0
2005-11-04 15:35:00,26.85,26.9,26.85,26.9,100100.0,18.1548,18.1886,18.1548,18.1886,100100.0
2005-11-04 15:40:00,26.9,26.94,26.89,26.94,91600.0,18.1886,18.2157,18.1819,18.2157,91600.0
2005-11-04 15:45:00,26.94,26.95,26.88,26.95,168300.0,18.2157,18.2224,18.1751,18.2224,168300.0
2005-11-04 15:50:00,26.95,27.01,26.92,26.98,144600.0,18.2224,18.263,18.2022,18.2427,144600.0
2005-11-04 15:55:00,26.99,27.07,26.98,27.03,515000.0,18.2495,18.3036,18.2427,18.2765,515000.0
2005-11-07 09:30:00,27.08,27.24,27.07,27.24,124000.0,18.3103,18.4185,18.3036,18.4185,124000.0
2005-11-07 09:35:00,27.27,27.48,27.27,27.34,176400.0,18.4388,18.5808,18.4388,18.4861,176400.0
2005-11-07 09:40:00,27.33,27.42,27.25,27.41,138800.0,18.4794,18.5402,18.4253,18.5335,138800.0
2005-11-07 09:45:00,27.4,27.45,27.38,27.41,158700.0,18.5267,18.5605,18.5132,18.5335,158700.0
2005-11-07 09:50:00,27.4,27.41,27.29,27.32,110200.0,18.5267,18.5335,18.4523,18.4726,110200.0
2005-11-07 09:55:00,27.33,27.35,27.19,27.19,64400.0,18.4794,18.4929,18.3847,18.3847,64400.0
2005-11-07 10:00:00,27.2,27.34,27.19,27.29,124100.0,18.3915,18.4861,18.3847,18.4523,124100.0
2005-11-07 10:05:00,27.29,27.38,27.28,27.38,111200.0,18.4523,18.5132,18.4456,18.5132,111200.0
2005-11-07 10:10:00,27.38,27.4,27.31,27.35,79400.0,18.5132,18.5267,18.4659,18.4929,79400.0
2005-11-07 10:15:00,27.35,27.43,27.33,27.43,134900.0,18.4929,18.547,18.4794,18.547,134900.0
2005-11-07 10:20:00,27.42,27.44,27.37,27.44,141000.0,18.5402,18.5538,18.5064,18.5538,141000.0
2005-11-07 10:25:00,27.43,27.48,27.42,27.47,170900.0,18.547,18.5808,18.5402,18.574,170900.0
2005-11-07 10:30:00,27.47,27.48,27.44,27.46,164700.0,18.574,18.5808,18.5538,18.5673,164700.0
2005-11-07 10:35:00,27.46,27.47,27.45,27.47,127900.0,18.5673,18.574,18.5605,18.574,127900.0
2005-11-07 10:40:00,27.46,27.47,27.41,27.42,97800.0,18.5673,18.574,18.5335,18.5402,97800.0
2005-11-07 10:45:00,27.41,27.46,27.4,27.45,64300.0,18.5335,18.5673,18.5267,18.5605,64300.0
2005-11-07 10:50:00,27.47,27.5,27.44,27.5,81700.0,18.574,18.5943,18.5538,18.5943,81700.0
2005-11-07 10:55:00,27.5,27.57,27.46,27.57,129300.0,18.5943,18.6417,18.5673,18.6417,129300.0
2005-11-07 11:00:00,27.58,27.6,27.52,27.56,140500.0,18.6484,18.6619,18.6079,18.6349,140500.0
2005-11-07 11:05:00,27.56,27.6,27.52,27.54,77800.0,18.6349,18.6619,18.6079,18.6214,77800.0
2005-11-07 11:10:00,27.54,27.61,27.54,27.6,156300.0,18.6214,18.6687,18.6214,18.6619,156300.0
2005-11-07 11:15:00,27.59,27.65,27.57,27.6,144000.0,18.6552,18.6958,18.6417,18.6619,144000.0
2005-11-07 11:20:00,27.6,27.61,27.53,27.57,84100.0,18.6619,18.6687,18.6146,18.6417,84100.0
2005-11-07 11:25:00,27.57,27.57,27.51,27.53,64600.0,18.6417,18.6417,18.6011,18.6146,64600.0
2005-11-07 11:30:00,27.52,27.57,27.52,27.56,85600.0,18.6079,18.6417,18.6079,18.6349,85600.0
2005-11-07 11:35:00,27.57,27.59,27.55,27.58,76500.0,18.6417,18.6552,18.6281,18.6484,76500.0
2005-11-07 11:40:00,27.57,27.6,27.55,27.6,53400.0,18.6417,18.6619,18.6281,18.6619,53400.0
2005-11-07 11:45:00,27.6,27.64,27.59,27.63,53100.0,18.6619,18.689,18.6552,18.6822,53100.0
2005-11-07 11:50:00,27.62,27.63,27.58,27.61,63200.0,18.6755,18.6822,18.6484,18.6687,63200.0
2005-11-07 11:55:00,27.61,27.64,27.59,27.59,48800.0,18.6687,18.689,18.6552,18.6552,48800.0
2005-11-07 12:00:00,27.59,27.61,27.56,27.57,56400.0,18.6552,18.6687,18.6349,18.6417,56400.0
2005-11-07 12:05:00,27.57,27.59,27.55,27.56,75000.0,18.6417,18.6552,18.6281,18.6349,75000.0
2005-11-07 12:10:00,27.55,27.56,27.52,27.52,137700.0,18.6281,18.6349,18.6079,18.6079,137700.0
2005-11-07 12:15:00,27.52,27.54,27.51,27.52,39700.0,18.6079,18.6214,18.6011,18.6079,39700.0
2005-11-07 12:20:00,27.53,27.55,27.5,27.53,120100.0,18.6146,18.6281,18.5943,18.6146,120100.0
2005-11-07 12:25:00,27.53,27.54,27.5,27.52,60800.0,18.6146,18.6214,18.5943,18.6079,60800.0
2005-11-07 12:30:00,27.51,27.54,27.51,27.52,41200.0,18.6011,18.6214,18.6011,18.6079,41200.0
2005-11-07 12:35:00,27.53,27.53,27.48,27.51,52800.0,18.6146,18.6146,18.5808,18.6011,52800.0
2005-11-07 12:40:00,27.5,27.52,27.5,27.5,110600.0,18.5943,18.6079,18.5943,18.5943,110600.0
2005-11-07 12:45:00,27.51,27.51,27.48,27.49,32200.0,18.6011,18.6011,18.5808,18.5876,32200.0
2005-11-07 12:50:00,27.49,27.5,27.44,27.47,83100.0,18.5876,18.5943,18.5538,18.574,83100.0
2005-11-07 12:55:00,27.48,27.48,27.42,27.43,61400.0,18.5808,18.5808,18.5402,18.547,61400.0
2005-11-07 13:00:00,27.43,27.45,27.42,27.42,172900.0,18.547,18.5605,18.5402,18.5402,172900.0
2005-11-07 13:05:00,27.43,27.43,27.4,27.42,64200.0,18.547,18.547,18.5267,18.5402,64200.0
2005-11-07 13:10:00,27.41,27.43,27.38,27.38,123000.0,18.5335,18.547,18.5132,18.5132,123000.0
2005-11-07 13:15:00,27.39,27.43,27.38,27.42,113300.0,18.52,18.547,18.5132,18.5402,113300.0
2005-11-07 13:20:00,27.41,27.43,27.41,27.41,21000.0,18.5335,18.547,18.5335,18.5335,21000.0
2005-11-07 13:25:00,27.41,27.43,27.4,27.4,91700.0,18.5335,18.547,18.5267,18.5267,91700.0
2005-11-07 13:30:00,27.4,27.42,27.4,27.41,44500.0,18.5267,18.5402,18.5267,18.5335,44500.0
2005-11-07 13:35:00,27.41,27.42,27.39,27.41,117900.0,18.5335,18.5402,18.52,18.5335,117900.0
2005-11-07 13:40:00,27.4,27.47,27.4,27.45,93900.0,18.5267,18.574,18.5267,18.5605,93900.0
2005-11-07 13:45:00,27.45,27.49,27.44,27.49,45100.0,18.5605,18.5876,18.5538,18.5876,45100.0
2005-11-07 13:50:00,27.49,27.5,27.47,27.5,36100.0,18.5876,18.5943,18.574,18.5943,36100.0
2005-11-07 13:55:00,27.49,27.5,27.44,27.45,33600.0,18.5876,18.5943,18.5538,18.5605,33600.0
2005-11-07 14:00:00,27.45,27.46,27.41,27.45,63700.0,18.5605,18.5673,18.5335,18.5605,63700.0
2005-11-07 14:05:00,27.45,27.5,27.44,27.47,24600.0,18.5605,18.5943,18.5538,18.574,24600.0
2005-11-07 14:10:00,27.47,27.56,27.47,27.52,121800.0,18.574,18.6349,18.574,18.6079,121800.0
2005-11-07 14:15:00,27.53,27.56,27.49,27.56,111700.0,18.6146,18.6349,18.5876,18.6349,111700.0
2005-11-07 14:20:00,27.57,27.57,27.49,27.5,58200.0,18.6417,18.6417,18.5876,18.5943,58200.0
2005-11-07 14:25:00,27.5,27.59,27.5,27.54,72500.0,18.5943,18.6552,18.5943,18.6214,72500.0
2005-11-07 14:30:00,27.54,27.6,27.54,27.6,87900.0,18.6214,18.6619,18.6214,18.6619,87900.0
2005-11-07 14:35:00,27.59,27.6,27.58,27.6,54100.0,18.6552,18.6619,18.6484,18.6619,54100.0
2005-11-07 14:40:00,27.59,27.67,27.59,27.67,62900.0,18.6552,18.7093,18.6552,18.7093,62900.0
2005-11-07 14:45:00,27.67,27.67,27.61,27.62,48200.0,18.7093,18.7093,18.6687,18.6755,48200.0
2005-11-07 14:50:00,27.64,27.68,27.62,27.63,72800.0,18.689,18.716,18.6755,18.6822,72800.0
2005-11-07 14:55:00,27.62,27.62,27.59,27.6,83400.0,18.6755,18.6755,18.6552,18.6619,83400.0
2005-11-07 15:00:00,27.59,27.61,27.55,27.6,74300.0,18.6552,18.6687,18.6281,18.6619,74300.0
2005-11-07 15:05:00,27.61,27.62,27.57,27.6,65200.0,18.6687,18.6755,18.6417,18.6619,65200.0
2005-11-07 15:10:00,27.6,27.67,27.58,27.59,92200.0,18.6619,18.7093,18.6484,18.6552,92200.0
2005-11-07 15:15:00,27.59,27.64,27.58,27.62,93200.0,18.6552,18.689,18.6484,18.6755,93200.0
2005-11-07 15:20:00,27.62,27.62,27.59,27.6,93100.0,18.6755,18.6755,18.6552,18.6619,93100.0
2005-11-07 15:25:00,27.6,27.62,27.57,27.57,107000.0,18.6619,18.6755,18.6417,18.6417,107000.0
2005-11-07 15:30:00,27.57,27.6,27.56,27.56,77400.0,18.6417,18.6619,18.6349,18.6349,77400.0
2005-11-07 15:35:00,27.56,27.59,27.55,27.56,85400.0,18.6349,18.6552,18.6281,18.6349,85400.0
2005-11-07 15:40:00,27.57,27.63,27.56,27.63,143500.0,18.6417,18.6822,18.6349,18.6822,143500.0
2005-11-07 15:45:00,27.63,27.66,27.62,27.66,197800.0,18.6822,18.7025,18.6755,18.7025,197800.0
2005-11-07 15:50:00,27.67,27.7,27.64,27.7,227200.0,18.7093,18.7296,18.689,18.7296,227200.0
2005-11-07 15:55:00,27.7,27.72,27.67,27.68,172500.0,18.7296,18.7431,18.7093,18.716,172500.0
2005-11-08 09:30:00,27.4,27.45,27.38,27.41,120000.0,18.5267,18.5605,18.5132,18.5335,120000.0
2005-11-08 09:35:00,27.42,27.42,27.31,27.32,106900.0,18.5402,18.5402,18.4659,18.4726,106900.0
2005-11-08 09:40:00,27.33,27.33,27.08,27.09,94200.0,18.4794,18.4794,18.3103,18.3171,94200.0
2005-11-08 09:45:00,27.07,27.13,27.05,27.1,89400.0,18.3036,18.3442,18.2901,18.3239,89400.0
2005-11-08 09:50:00,27.09,27.2,27.06,27.19,72400.0,18.3171,18.3915,18.2968,18.3847,72400.0
2005-11-08 09:55:00,27.21,27.35,27.2,27.29,99900.0,18.3982,18.4929,18.3915,18.4523,99900.0
2005-11-08 10:00:00,27.29,27.31,27.25,27.3,54900.0,18.4523,18.4659,18.4253,18.4591,54900.0
2005-11-08 10:05:00,27.29,27.38,27.28,27.37,101200.0,18.4523,18.5132,18.4456,18.5064,101200.0
2005-11-08 10:10:00,27.38,27.39,27.35,27.38,125900.0,18.5132,18.52,18.4929,18.5132,125900.0
2005-11-08 10:15:00,27.38,27.4,27.34,27.35,131200.0,18.5132,18.5267,18.4861,18.4929,131200.0
2005-11-08 10:20:00,27.35,27.35,27.28,27.31,144400.0,18.4929,18.4929,18.4456,18.4659,144400.0
2005-11-08 10:25:00,27.31,27.31,27.23,27.3,93000.0,18.4659,18.4659,18.4118,18.4591,93000.0
2005-11-08 10:30:00,27.3,27.32,27.29,27.29,84100.0,18.4591,18.4726,18.4523,18.4523,84100.0
2005-11-08 10:35:00,27.29,27.29,27.15,27.16,47200.0,18.4523,18.4523,18.3577,18.3644,47200.0
2005-11-08 10:40:00,27.15,27.22,27.15,27.16,49100.0,18.3577,18.405,18.3577,18.3644,49100.0
2005-11-08 10:45:00,27.16,27.17,27.09,27.1,57100.0,18.3644,18.3712,18.3171,18.3239,57100.0
2005-11-08 10:50:00,27.1,27.11,27.02,27.06,65400.0,18.3239,18.3306,18.2698,18.2968,65400.0
2005-11-08 10:55:00,27.06,27.11,27.05,27.06,55700.0,18.2968,18.3306,18.2901,18.2968,55700.0
2005-11-08 11:00:00,27.06,27.06,27.0,27.04,75300.0,18.2968,18.2968,18.2563,18.2833,75300.0
2005-11-08 11:05:00,27.02,27.04,26.97,26.98,75400.0,18.2698,18.2833,18.236,18.2427,75400.0
2005-11-08 11:10:00,26.99,27.05,26.99,27.05,83900.0,18.2495,18.2901,18.2495,18.2901,83900.0
2005-11-08 11:15:00,27.05,27.05,26.98,26.99,50800.0,18.2901,18.2901,18.2427,18.2495,50800.0
2005-11-08 11:20:00,26.99,27.11,26.97,27.1,58500.0,18.2495,18.3306,18.236,18.3239,58500.0
2005-11-08 11:25:00,27.1,27.14,27.05,27.13,64700.0,18.3239,18.3509,18.2901,18.3442,64700.0
2005-11-08 11:30:00,27.14,27.17,27.11,27.11,54300.0,18.3509,18.3712,18.3306,18.3306,54300.0
2005-11-08 11:35:00,27.1,27.13,27.1,27.1,25000.0,18.3239,18.3442,18.3239,18.3239,25000.0
2005-11-08 11:40:00,27.1,27.1,27.05,27.07,25700.0,18.3239,18.3239,18.2901,18.3036,25700.0
2005-11-08 11:45:00,27.07,27.1,27.05,27.09,23100.0,18.3036,18.3239,18.2901,18.3171,23100.0
2005-11-08 11:50:00,27.09,27.19,27.09,27.12,35800.0,18.3171,18.3847,18.3171,18.3374,35800.0
2005-11-08 11:55:00,27.12,27.13,27.06,27.06,16500.0,18.3374,18.3442,18.2968,18.2968,16500.0
2005-11-08 12:00:00,27.07,27.07,26.99,26.99,35900.0,18.3036,18.3036,18.2495,18.2495,35900.0
2005-11-08 12:05:00,26.99,26.99,26.95,26.96,71500.0,18.2495,18.2495,18.2224,18.2292,71500.0
2005-11-08 12:10:00,26.96,26.97,26.92,26.92,52300.0,18.2292,18.236,18.2022,18.2022,52300.0
2005-11-08 12:15:00,26.92,26.94,26.91,26.92,35400.0,18.2022,18.2157,18.1954,18.2022,35400.0
2005-11-08 12:20:00,26.91,26.92,26.9,26.91,35300.0,18.1954,18.2022,18.1886,18.1954,35300.0
2005-11-08 12:25:00,26.9,26.96,26.87,26.93,44200.0,18.1886,18.2292,18.1684,18.2089,44200.0
2005-11-08 12:30:00,26.94,27.0,26.93,26.96,56200.0,18.2157,18.2563,18.2089,18.2292,56200.0
2005-11-08 12:35:00,26.95,26.96,26.92,26.96,41300.0,18.2224,18.2292,18.2022,18.2292,41300.0
2005-11-08 12:40:00,26.96,27.0,26.96,26.98,30400.0,18.2292,18.2563,18.2292,18.2427,30400.0
2005-11-08 12:45:00,26.96,26.99,26.95,26.97,27300.0,18.2292,18.2495,18.2224,18.236,27300.0
2005-11-08 12:50:00,26.97,26.99,26.94,26.94,35200.0,18.236,18.2495,18.2157,18.2157,35200.0
2005-11-08 12:55:00,26.93,27.0,26.93,27.0,41700.0,18.2089,18.2563,18.2089,18.2563,41700.0
2005-11-08 13:00:00,26.99,27.0,26.96,26.99,27800.0,18.2495,18.2563,18.2292,18.2495,27800.0
2005-11-08 13:05:00,26.99,27.03,26.98,27.0,80400.0,18.2495,18.2765,18.2427,18.2563,80400.0
2005-11-08 13:10:00,27.0,27.03,26.99,27.01,168200.0,18.2563,18.2765,18.2495,18.263,168200.0
2005-11-08 13:15:00,27.01,27.04,27.0,27.02,49900.0,18.263,18.2833,18.2563,18.2698,49900.0
2005-11-08 13:20:00,27.02,27.03,26.99,27.03,95100.0,18.2698,18.2765,18.2495,18.2765,95100.0
2005-11-08 13:25:00,27.03,27.09,27.01,27.07,30300.0,18.2765,18.3171,18.263,18.3036,30300.0
2005-11-08 13:30:00,27.07,27.07,27.05,27.07,22100.0,18.3036,18.3036,18.2901,18.3036,22100.0
2005-11-08 13:35:00,27.06,27.08,27.02,27.03,106800.0,18.2968,18.3103,18.2698,18.2765,106800.0
2005-11-08 13:40:00,27.02,27.03,27.0,27.02,40100.0,18.2698,18.2765,18.2563,18.2698,40100.0
2005-11-08 13:45:00,27.01,27.04,27.0,27.03,29900.0,18.263,18.2833,18.2563,18.2765,29900.0
2005-11-08 13:50:00,27.02,27.03,26.99,27.0,91000.0,18.2698,18.2765,18.2495,18.2563,91000.0
2005-11-08 13:55:00,27.0,27.0,26.97,26.98,59600.0,18.2563,18.2563,18.236,18.2427,59600.0
2005-11-08 14:00:00,26.98,27.03,26.98,27.02,37800.0,18.2427,18.2765,18.2427,18.2698,37800.0
2005-11-08 14:05:00,27.02,27.03,27.01,27.02,19400.0,18.2698,18.2765,18.263,18.2698,19400.0
2005-11-08 14:10:00,27.02,27.04,27.0,27.0,38900.0,18.2698,18.2833,18.2563,18.2563,38900.0
2005-11-08 14:15:00,27.01,27.01,26.98,26.98,55500.0,18.263,18.263,18.2427,18.2427,55500.0
2005-11-08 14:20:00,26.98,27.0,26.97,26.98,32500.0,18.2427,18.2563,18.236,18.2427,32500.0
2005-11-08 14:25:00,26.97,26.99,26.94,26.97,61500.0,18.236,18.2495,18.2157,18.236,61500.0
2005-11-08 14:30:00,26.98,26.98,26.92,26.92,54600.0,18.2427,18.2427,18.2022,18.2022,54600.0
2005-11-08 14:35:00,26.93,26.98,26.91,26.98,35700.0,18.2089,18.2427,18.1954,18.2427,35700.0
2005-11-08 14:40:00,26.97,26.98,26.94,26.97,44300.0,18.236,18.2427,18.2157,18.236,44300.0
2005-11-08 14:45:00,26.96,26.98,26.94,26.98,37800.0,18.2292,18.2427,18.2157,18.2427,37800.0
2005-11-08 14:50:00,26.97,26.97,26.93,26.96,47800.0,18.236,18.236,18.2089,18.2292,47800.0
2005-11-08 14:55:00,26.97,26.98,26.96,26.98,29600.0,18.236,18.2427,18.2292,18.2427,29600.0
2005-11-08 15:00:00,26.97,26.97,26.94,26.94,37400.0,18.236,18.236,18.2157,18.2157,37400.0
2005-11-08 15:05:00,26.94,26.99,26.9,26.98,75000.0,18.2157,18.2495,18.1886,18.2427,75000.0
2005-11-08 15:10:00,26.99,27.0,26.95,26.98,41300.0,18.2495,18.2563,18.2224,18.2427,41300.0
2005-11-08 15:15:00,26.98,27.0,26.95,26.99,57600.0,18.2427,18.2563,18.2224,18.2495,57600.0
2005-11-08 15:20:00,26.99,27.0,26.97,26.98,40300.0,18.2495,18.2563,18.236,18.2427,40300.0
2005-11-08 15:25:00,26.99,26.99,26.95,26.99,89400.0,18.2495,18.2495,18.2224,18.2495,89400.0
2005-11-08 15:30:00,26.98,27.01,26.93,27.01,137100.0,18.2427,18.263,18.2089,18.263,137100.0
2005-11-08 15:35:00,27.01,27.03,26.97,26.97,94500.0,18.263,18.2765,18.236,18.236,94500.0
2005-11-08 15:40:00,26.98,26.99,26.94,26.94,134800.0,18.2427,18.2495,18.2157,18.2157,134800.0
2005-11-08 15:45:00,26.96,26.99,26.94,26.99,123300.0,18.2292,18.2495,18.2157,18.2495,123300.0
2005-11-08 15:50:00,26.99,27.03,26.98,27.01,288900.0,18.2495,18.2765,18.2427,18.263,288900.0
2005-11-08 15:55:00,27.01,27.02,26.95,26.96,196000.0,18.263,18.2698,18.2224,18.2292,196000.0
2005-11-09 09:30:00,27.4,27.47,27.35,27.37,213300.0,18.5267,18.574,18.4929,18.5064,213300.0
2005-11-09 09:35:00,27.38,27.38,27.27,27.3,77600.0,18.5132,18.5132,18.4388,18.4591,77600.0
2005-11-09 09:40:00,27.3,27.33,27.25,27.25,80200.0,18.4591,18.4794,18.4253,18.4253,80200.0
2005-11-09 09:45:00,27.26,27.26,27.03,27.11,185300.0,18.4321,18.4321,18.2765,18.3306,185300.0
2005-11-09 09:50:00,27.14,27.21,27.11,27.15,93300.0,18.3509,18.3982,18.3306,18.3577,93300.0
2005-11-09 09:55:00,27.15,27.25,27.15,27.16,81600.0,18.3577,18.4253,18.3577,18.3644,81600.0
2005-11-09 10:00:00,27.15,27.2,27.15,27.15,105600.0,18.3577,18.3915,18.3577,18.3577,105600.0
2005-11-09 10:05:00,27.15,27.19,27.15,27.18,52300.0,18.3577,18.3847,18.3577,18.378,52300.0
2005-11-09 10:10:00,27.17,27.21,27.17,27.19,60800.0,18.3712,18.3982,18.3712,18.3847,60800.0
2005-11-09 10:15:00,27.19,27.24,27.19,27.24,80400.0,18.3847,18.4185,18.3847,18.4185,80400.0
2005-11-09 10:20:00,27.24,27.27,27.22,27.24,73000.0,18.4185,18.4388,18.405,18.4185,73000.0
2005-11-09 10:25:00,27.24,27.24,27.19,27.19,104800.0,18.4185,18.4185,18.3847,18.3847,104800.0
2005-11-09 10:30:00,27.2,27.24,27.18,27.24,144300.0,18.3915,18.4185,18.378,18.4185,144300.0
2005-11-09 10:35:00,27.23,27.27,27.2,27.23,54000.0,18.4118,18.4388,18.3915,18.4118,54000.0
2005-11-09 10:40:00,27.22,27.25,27.21,27.22,29200.0,18.405,18.4253,18.3982,18.405,29200.0
2005-11-09 10:45:00,27.22,27.24,27.21,27.22,29000.0,18.405,18.4185,18.3982,18.405,29000.0
2005-11-09 10:50:00,27.22,27.22,27.19,27.19,50200.0,18.405,18.405,18.3847,18.3847,50200.0
2005-11-09 10:55:00,27.2,27.2,27.17,27.17,31600.0,18.3915,18.3915,18.3712,18.3712,31600.0
2005-11-09 11:00:00,27.17,27.23,27.16,27.22,85800.0,18.3712,18.4118,18.3644,18.405,85800.0
2005-11-09 11:05:00,27.21,27.22,27.2,27.21,29800.0,18.3982,18.405,18.3915,18.3982,29800.0
2005-11-09 11:10:00,27.21,27.21,27.18,27.19,90200.0,18.3982,18.3982,18.378,18.3847,90200.0
2005-11-09 11:15:00,27.19,27.21,27.18,27.2,97100.0,18.3847,18.3982,18.378,18.3915,97100.0
2005-11-09 11:20:00,27.2,27.2,27.17,27.2,36000.0,18.3915,18.3915,18.3712,18.3915,36000.0
2005-11-09 11:25:00,27.19,27.21,27.18,27.18,36400.0,18.3847,18.3982,18.378,18.378,36400.0
2005-11-09 11:30:00,27.19,27.21,27.18,27.2,49400.0,18.3847,18.3982,18.378,18.3915,49400.0
2005-11-09 11:35:00,27.21,27.21,27.16,27.17,66400.0,18.3982,18.3982,18.3644,18.3712,66400.0
2005-11-09 11:40:00,27.17,27.17,27.15,27.17,37000.0,18.3712,18.3712,18.3577,18.3712,37000.0
2005-11-09 11:45:00,27.17,27.21,27.17,27.21,59100.0,18.3712,18.3982,18.3712,18.3982,59100.0
2005-11-09 11:50:00,27.2,27.23,27.18,27.21,18100.0,18.3915,18.4118,18.378,18.3982,18100.0
2005-11-09 11:55:00,27.21,27.24,27.19,27.21,40700.0,18.3982,18.4185,18.3847,18.3982,40700.0
2005-11-09 12:00:00,27.2,27.2,27.17,27.17,87800.0,18.3915,18.3915,18.3712,18.3712,87800.0
2005-11-09 12:05:00,27.17,27.23,27.16,27.16,91200.0,18.3712,18.4118,18.3644,18.3644,91200.0
2005-11-09 12:10:00,27.15,27.16,27.12,27.14,24700.0,18.3577,18.3644,18.3374,18.3509,24700.0
2005-11-09 12:15:00,27.13,27.18,27.12,27.17,33800.0,18.3442,18.378,18.3374,18.3712,33800.0
2005-11-09 12:20:00,27.16,27.25,27.16,27.25,41900.0,18.3644,18.4253,18.3644,18.4253,41900.0
2005-11-09 12:25:00,27.25,27.32,27.2,27.2,36300.0,18.4253,18.4726,18.3915,18.3915,36300.0
2005-11-09 12:30:00,27.2,27.22,27.16,27.19,25900.0,18.3915,18.405,18.3644,18.3847,25900.0
2005-11-09 12:35:00,27.18,27.24,27.17,27.22,19900.0,18.378,18.4185,18.3712,18.405,19900.0
2005-11-09 12:40:00,27.23,27.24,27.16,27.19,30100.0,18.4118,18.4185,18.3644,18.3847,30100.0
2005-11-09 12:45:00,27.2,27.23,27.18,27.22,27200.0,18.3915,18.4118,18.378,18.405,27200.0
2005-11-09 12:50:00,27.22,27.22,27.19,27.2,29100.0,18.405,18.405,18.3847,18.3915,29100.0
2005-11-09 12:55:00,27.2,27.21,27.17,27.18,14500.0,18.3915,18.3982,18.3712,18.378,14500.0
2005-11-09 13:00:00,27.17,27.18,27.17,27.18,28700.0,18.3712,18.378,18.3712,18.378,28700.0
2005-11-09 13:05:00,27.18,27.2,27.16,27.17,12100.0,18.378,18.3915,18.3644,18.3712,12100.0
2005-11-09 13:10:00,27.17,27.17,27.15,27.15,16500.0,18.3712,18.3712,18.3577,18.3577,16500.0
2005-11-09 13:15:00,27.15,27.18,27.15,27.16,27500.0,18.3577,18.378,18.3577,18.3644,27500.0
2005-11-09 13:20:00,27.15,27.24,27.15,27.2,33500.0,18.3577,18.4185,18.3577,18.3915,33500.0
2005-11-09 13:25:00,27.21,27.21,27.15,27.17,27000.0,18.3982,18.3982,18.3577,18.3712,27000.0
2005-11-09 13:30:00,27.16,27.19,27.16,27.16,70300.0,18.3644,18.3847,18.3644,18.3644,70300.0
2005-11-09 13:35:00,27.17,27.17,27.15,27.17,24200.0,18.3712,18.3712,18.3577,18.3712,24200.0
2005-11-09 13:40:00,27.16,27.17,27.15,27.16,19700.0,18.3644,18.3712,18.3577,18.3644,19700.0
2005-11-09 13:45:00,27.17,27.19,27.14,27.18,53800.0,18.3712,18.3847,18.3509,18.378,53800.0
2005-11-09 13:50:00,27.19,27.2,27.17,27.19,48500.0,18.3847,18.3915,18.3712,18.3847,48500.0
2005-11-09 13:55:00,27.19,27.21,27.19,27.2,30200.0,18.3847,18.3982,18.3847,18.3915,30200.0
2005-11-09 14:00:00,27.2,27.2,27.16,27.16,70600.0,18.3915,18.3915,18.3644,18.3644,70600.0
2005-11-09 14:05:00,27.15,27.18,27.14,27.17,158900.0,18.3577,18.378,18.3509,18.3712,158900.0
2005-11-09 14:10:00,27.17,27.18,27.16,27.18,44600.0,18.3712,18.378,18.3644,18.378,44600.0
2005-11-09 14:15:00,27.18,27.21,27.17,27.18,40200.0,18.378,18.3982,18.3712,18.378,40200.0
2005-11-09 14:20:00,27.18,27.19,27.17,27.18,29600.0,18.378,18.3847,18.3712,18.378,29600.0
2005-11-09 14:25:00,27.18,27.2,27.17,27.19,21900.0,18.378,18.3915,18.3712,18.3847,21900.0
2005-11-09 14:30:00,27.2,27.2,27.17,27.18,49400.0,18.3915,18.3915,18.3712,18.378,49400.0
2005-11-09 14:35:00,27.18,27.18,27.16,27.17,99900.0,18.378,18.378,18.3644,18.3712,99900.0
2005-11-09 14:40:00,27.15,27.18,27.15,27.16,45700.0,18.3577,18.378,18.3577,18.3644,45700.0
2005-11-09 14:45:00,27.16,27.18,27.16,27.17,51300.0,18.3644,18.378,18.3644,18.3712,51300.0
2005-11-09 14:50:00,27.17,27.18,27.15,27.16,61400.0,18.3712,18.378,18.3577,18.3644,61400.0
2005-11-09 14:55:00,27.16,27.18,27.16,27.17,50800.0,18.3644,18.378,18.3644,18.3712,50800.0
2005-11-09 15:00:00,27.16,27.19,27.16,27.18,29600.0,18.3644,18.3847,18.3644,18.378,29600.0
2005-11-09 15:05:00,27.18,27.18,27.16,27.17,47500.0,18.378,18.378,18.3644,18.3712,47500.0
2005-11-09 15:10:00,27.17,27.18,27.12,27.13,39100.0,18.3712,18.378,18.3374,18.3442,39100.0
2005-11-09 15:15:00,27.12,27.15,27.11,27.14,37300.0,18.3374,18.3577,18.3306,18.3509,37300.0
2005-11-09 15:20:00,27.14,27.16,27.14,27.16,64100.0,18.3509,18.3644,18.3509,18.3644,64100.0
2005-11-09 15:25:00,27.15,27.19,27.15,27.18,28700.0,18.3577,18.3847,18.3577,18.378,28700.0
2005-11-09 15:30:00,27.17,27.2,27.16,27.2,37100.0,18.3712,18.3915,18.3644,18.3915,37100.0
2005-11-09 15:35:00,27.19,27.2,27.16,27.16,56900.0,18.3847,18.3915,18.3644,18.3644,56900.0
2005-11-09 15:40:00,27.16,27.18,27.14,27.15,58400.0,18.3644,18.378,18.3509,18.3577,58400.0
2005-11-09 15:45:00,27.15,27.2,27.15,27.17,59300.0,18.3577,18.3915,18.3577,18.3712,59300.0
2005-11-09 15:50:00,27.17,27.19,27.16,27.17,49000.0,18.3712,18.3847,18.3644,18.3712,49000.0
2005-11-09 15:55:00,27.18,27.2,27.17,27.19,110400.0,18.378,18.3915,18.3712,18.3847,110400.0
2005-11-10 09:30:00,27.17,27.18,27.14,27.18,77800.0,18.3712,18.378,18.3509,18.378,77800.0
2005-11-10 09:35:00,27.18,27.2,27.11,27.14,29500.0,18.378,18.3915,18.3306,18.3509,29500.0
2005-11-10 09:40:00,27.11,27.15,27.11,27.14,42300.0,18.3306,18.3577,18.3306,18.3509,42300.0
2005-11-10 09:45:00,27.14,27.2,27.14,27.15,39000.0,18.3509,18.3915,18.3509,18.3577,39000.0
2005-11-10 09:50:00,27.17,27.23,27.16,27.19,32100.0,18.3712,18.4118,18.3644,18.3847,32100.0
2005-11-10 09:55:00,27.19,27.2,27.16,27.19,11400.0,18.3847,18.3915,18.3644,18.3847,11400.0
2005-11-10 10:00:00,27.18,27.19,27.13,27.13,38300.0,18.378,18.3847,18.3442,18.3442,38300.0
2005-11-10 10:05:00,27.14,27.18,27.1,27.11,45100.0,18.3509,18.378,18.3239,18.3306,45100.0
2005-11-10 10:10:00,27.11,27.13,27.06,27.08,28900.0,18.3306,18.3442,18.2968,18.3103,28900.0
2005-11-10 10:15:00,27.06,27.06,27.0,27.01,36400.0,18.2968,18.2968,18.2563,18.263,36400.0
2005-11-10 10:20:00,27.0,27.04,27.0,27.02,33000.0,18.2563,18.2833,18.2563,18.2698,33000.0
2005-11-10 10:25:00,27.03,27.1,27.02,27.05,26800.0,18.2765,18.3239,18.2698,18.2901,26800.0
2005-11-10 10:30:00,27.03,27.05,27.01,27.03,29400.0,18.2765,18.2901,18.263,18.2765,29400.0
2005-11-10 10:35:00,27.03,27.07,27.01,27.05,22900.0,18.2765,18.3036,18.263,18.2901,22900.0
2005-11-10 10:40:00,27.05,27.06,27.0,27.01,25300.0,18.2901,18.2968,18.2563,18.263,25300.0
2005-11-10 10:45:00,27.0,27.03,26.99,27.01,32500.0,18.2563,18.2765,18.2495,18.263,32500.0
2005-11-10 10:50:00,27.0,27.02,26.97,26.98,19800.0,18.2563,18.2698,18.236,18.2427,19800.0
2005-11-10 10:55:00,26.99,27.0,26.97,26.99,31700.0,18.2495,18.2563,18.236,18.2495,31700.0
2005-11-10 11:00:00,27.0,27.08,26.99,27.02,52100.0,18.2563,18.3103,18.2495,18.2698,52100.0
2005-11-10 11:05:00,27.01,27.05,26.99,27.04,24800.0,18.263,18.2901,18.2495,18.2833,24800.0
2005-11-10 11:10:00,27.03,27.06,27.0,27.01,26300.0,18.2765,18.2968,18.2563,18.263,26300.0
2005-11-10 11:15:00,27.0,27.05,27.0,27.03,17500.0,18.2563,18.2901,18.2563,18.2765,17500.0
2005-11-10 11:20:00,27.04,27.04,27.02,27.03,19100.0,18.2833,18.2833,18.2698,18.2765,19100.0
2005-11-10 11:25:00,27.03,27.09,27.02,27.06,49300.0,18.2765,18.3171,18.2698,18.2968,49300.0
2005-11-10 11:30:00,27.05,27.07,27.05,27.05,30000.0,18.2901,18.3036,18.2901,18.2901,30000.0
2005-11-10 11:35:00,27.05,27.08,27.03,27.03,39400.0,18.2901,18.3103,18.2765,18.2765,39400.0
2005-11-10 11:40:00,27.04,27.05,27.02,27.02,36100.0,18.2833,18.2901,18.2698,18.2698,36100.0
2005-11-10 11:45:00,27.03,27.04,27.02,27.04,16000.0,18.2765,18.2833,18.2698,18.2833,16000.0
2005-11-10 11:50:00,27.04,27.12,27.04,27.08,25200.0,18.2833,18.3374,18.2833,18.3103,25200.0
2005-11-10 11:55:00,27.08,27.08,27.03,27.04,24400.0,18.3103,18.3103,18.2765,18.2833,24400.0
2005-11-10 12:00:00,27.04,27.04,27.01,27.02,26500.0,18.2833,18.2833,18.263,18.2698,26500.0
2005-11-10 12:05:00,27.02,27.05,27.01,27.05,126300.0,18.2698,18.2901,18.263,18.2901,126300.0
2005-11-10 12:10:00,27.05,27.07,27.04,27.07,38200.0,18.2901,18.3036,18.2833,18.3036,38200.0
2005-11-10 12:15:00,27.07,27.08,27.05,27.07,38200.0,18.3036,18.3103,18.2901,18.3036,38200.0
2005-11-10 12:20:00,27.07,27.07,27.04,27.06,72500.0,18.3036,18.3036,18.2833,18.2968,72500.0
2005-11-10 12:25:00,27.05,27.11,27.04,27.06,51200.0,18.2901,18.3306,18.2833,18.2968,51200.0
2005-11-10 12:30:00,27.06,27.08,27.03,27.07,34200.0,18.2968,18.3103,18.2765,18.3036,34200.0
2005-11-10 12:35:00,27.07,27.09,27.06,27.06,28000.0,18.3036,18.3171,18.2968,18.2968,28000.0
2005-11-10 12:40:00,27.06,27.07,27.03,27.05,20000.0,18.2968,18.3036,18.2765,18.2901,20000.0
2005-11-10 12:45:00,27.05,27.05,27.03,27.04,14700.0,18.2901,18.2901,18.2765,18.2833,14700.0
2005-11-10 12:50:00,27.04,27.05,27.02,27.03,16400.0,18.2833,18.2901,18.2698,18.2765,16400.0
2005-11-10 12:55:00,27.03,27.06,27.01,27.04,18700.0,18.2765,18.2968,18.263,18.2833,18700.0
2005-11-10 13:00:00,27.04,27.09,27.02,27.09,35000.0,18.2833,18.3171,18.2698,18.3171,35000.0
2005-11-10 13:05:00,27.09,27.09,27.03,27.04,18900.0,18.3171,18.3171,18.2765,18.2833,18900.0
2005-11-10 13:10:00,27.04,27.07,27.03,27.06,32900.0,18.2833,18.3036,18.2765,18.2968,32900.0
2005-11-10 13:15:00,27.05,27.08,27.04,27.05,13500.0,18.2901,18.3103,18.2833,18.2901,13500.0
2005-11-10 13:20:00,27.04,27.08,27.03,27.03,17300.0,18.2833,18.3103,18.2765,18.2765,17300.0
2005-11-10 13:25:00,27.03,27.09,27.03,27.09,36100.0,18.2765,18.3171,18.2765,18.3171,36100.0
2005-11-10 13:30:00,27.08,27.09,27.06,27.07,42300.0,18.3103,18.3171,18.2968,18.3036,42300.0
2005-11-10 13:35:00,27.07,27.1,27.06,27.08,44500.0,18.3036,18.3239,18.2968,18.3103,44500.0
2005-11-10 13:40:00,27.09,27.12,27.08,27.12,118400.0,18.3171,18.3374,18.3103,18.3374,118400.0
2005-11-10 13:45:00,27.13,27.14,27.1,27.12,63700.0,18.3442,18.3509,18.3239,18.3374,63700.0
2005-11-10 13:50:00,27.12,27.18,27.11,27.18,66900.0,18.3374,18.378,18.3306,18.378,66900.0
2005-11-10 13:55:00,27.19,27.21,27.17,27.17,45900.0,18.3847,18.3982,18.3712,18.3712,45900.0
2005-11-10 14:00:00,27.18,27.18,27.12,27.15,61400.0,18.378,18.378,18.3374,18.3577,61400.0
2005-11-10 14:05:00,27.15,27.16,27.11,27.15,51000.0,18.3577,18.3644,18.3306,18.3577,51000.0
2005-11-10 14:10:00,27.15,27.19,27.15,27.17,54400.0,18.3577,18.3847,18.3577,18.3712,54400.0
2005-11-10 14:15:00,27.17,27.17,27.11,27.12,23800.0,18.3712,18.3712,18.3306,18.3374,23800.0
2005-11-10 14:20:00,27.11,27.13,27.09,27.1,41800.0,18.3306,18.3442,18.3171,18.3239,41800.0
2005-11-10 14:25:00,27.1,27.14,27.09,27.14,49300.0,18.3239,18.3509,18.3171,18.3509,49300.0
2005-11-10 14:30:00,27.11,27.2,27.11,27.16,39000.0,18.3306,18.3915,18.3306,18.3644,39000.0
2005-11-10 14:35:00,27.15,27.17,27.07,27.1,67400.0,18.3577,18.3712,18.3036,18.3239,67400.0
2005-11-10 14:40:00,27.1,27.1,27.05,27.05,38300.0,18.3239,18.3239,18.2901,18.2901,38300.0
2005-11-10 14:45:00,27.05,27.1,27.04,27.07,46300.0,18.2901,18.3239,18.2833,18.3036,46300.0
2005-11-10 14:50:00,27.08,27.13,27.08,27.12,41300.0,18.3103,18.3442,18.3103,18.3374,41300.0
2005-11-10 14:55:00,27.12,27.22,27.11,27.2,124100.0,18.3374,18.405,18.3306,18.3915,124100.0
2005-11-10 15:00:00,27.2,27.21,27.15,27.17,93800.0,18.3915,18.3982,18.3577,18.3712,93800.0
2005-11-10 15:05:00,27.18,27.23,27.18,27.23,77100.0,18.378,18.4118,18.378,18.4118,77100.0
2005-11-10 15:10:00,27.23,27.28,27.2,27.27,62400.0,18.4118,18.4456,18.3915,18.4388,62400.0
2005-11-10 15:15:00,27.27,27.31,27.26,27.29,47200.0,18.4388,18.4659,18.4321,18.4523,47200.0
2005-11-10 15:20:00,27.28,27.31,27.28,27.3,61700.0,18.4456,18.4659,18.4456,18.4591,61700.0
2005-11-10 15:25:00,27.3,27.31,27.28,27.3,62500.0,18.4591,18.4659,18.4456,18.4591,62500.0
2005-11-10 15:30:00,27.3,27.35,27.29,27.34,58300.0,18.4591,18.4929,18.4523,18.4861,58300.0
2005-11-10 15:35:00,27.32,27.32,27.27,27.27,52800.0,18.4726,18.4726,18.4388,18.4388,52800.0
2005-11-10 15:40:00,27.27,27.28,27.2,27.2,75900.0,18.4388,18.4456,18.3915,18.3915,75900.0
2005-11-10 15:45:00,27.21,27.21,27.14,27.15,92500.0,18.3982,18.3982,18.3509,18.3577,92500.0
2005-11-10 15:50:00,27.15,27.18,27.12,27.16,154000.0,18.3577,18.378,18.3374,18.3644,154000.0
2005-11-10 15:55:00,27.17,27.23,27.15,27.21,165300.0,18.3712,18.4118,18.3577,18.3982,165300.0
2005-11-11 09:30:00,27.32,27.38,27.3,27.34,49400.0,18.4726,18.5132,18.4591,18.4861,49400.0
2005-11-11 09:35:00,27.34,27.39,27.29,27.39,27700.0,18.4861,18.52,18.4523,18.52,27700.0
2005-11-11 09:40:00,27.4,27.4,27.25,27.32,47300.0,18.5267,18.5267,18.4253,18.4726,47300.0
2005-11-11 09:45:00,27.32,27.32,27.27,27.27,34100.0,18.4726,18.4726,18.4388,18.4388,34100.0
2005-11-11 09:50:00,27.28,27.3,27.22,27.28,19200.0,18.4456,18.4591,18.405,18.4456,19200.0
2005-11-11 09:55:00,27.29,27.29,27.19,27.2,27900.0,18.4523,18.4523,18.3847,18.3915,27900.0
2005-11-11 10:00:00,27.19,27.25,27.12,27.19,66600.0,18.3847,18.4253,18.3374,18.3847,66600.0
2005-11-11 10:05:00,27.17,27.17,27.04,27.04,20200.0,18.3712,18.3712,18.2833,18.2833,20200.0
2005-11-11 10:10:00,27.03,27.05,27.0,27.04,52400.0,18.2765,18.2901,18.2563,18.2833,52400.0
2005-11-11 10:15:00,27.04,27.05,27.0,27.03,98800.0,18.2833,18.2901,18.2563,18.2765,98800.0
2005-11-11 10:20:00,27.04,27.12,27.02,27.1,31700.0,18.2833,18.3374,18.2698,18.3239,31700.0
2005-11-11 10:25:00,27.1,27.12,27.09,27.12,39300.0,18.3239,18.3374,18.3171,18.3374,39300.0
2005-11-11 10:30:00,27.12,27.14,27.12,27.13,60700.0,18.3374,18.3509,18.3374,18.3442,60700.0
2005-11-11 10:35:00,27.13,27.14,27.07,27.07,37400.0,18.3442,18.3509,18.3036,18.3036,37400.0
2005-11-11 10:40:00,27.07,27.08,27.06,27.06,17800.0,18.3036,18.3103,18.2968,18.2968,17800.0
2005-11-11 10:45:00,27.05,27.08,27.04,27.08,73200.0,18.2901,18.3103,18.2833,18.3103,73200.0
2005-11-11 10:50:00,27.07,27.09,27.06,27.06,13200.0,18.3036,18.3171,18.2968,18.2968,13200.0
2005-11-11 10:55:00,27.06,27.1,27.06,27.1,58800.0,18.2968,18.3239,18.2968,18.3239,58800.0
2005-11-11 11:00:00,27.1,27.12,27.09,27.11,60400.0,18.3239,18.3374,18.3171,18.3306,60400.0
2005-11-11 11:05:00,27.11,27.12,27.08,27.08,11900.0,18.3306,18.3374,18.3103,18.3103,11900.0
2005-11-11 11:10:00,27.09,27.11,27.09,27.1,13800.0,18.3171,18.3306,18.3171,18.3239,13800.0
2005-11-11 11:15:00,27.1,27.11,27.08,27.08,16600.0,18.3239,18.3306,18.3103,18.3103,16600.0
2005-11-11 11:20:00,27.08,27.09,27.07,27.08,138600.0,18.3103,18.3171,18.3036,18.3103,138600.0
2005-11-11 11:25:00,27.08,27.08,27.05,27.05,16100.0,18.3103,18.3103,18.2901,18.2901,16100.0
2005-11-11 11:30:00,27.07,27.07,27.04,27.06,20000.0,18.3036,18.3036,18.2833,18.2968,20000.0
2005-11-11 11:35:00,27.05,27.06,27.05,27.05,13900.0,18.2901,18.2968,18.2901,18.2901,13900.0
2005-11-11 11:40:00,27.06,27.06,27.03,27.04,27500.0,18.2968,18.2968,18.2765,18.2833,27500.0
2005-11-11 11:45:00,27.03,27.05,27.02,27.03,22500.0,18.2765,18.2901,18.2698,18.2765,22500.0
2005-11-11 11:50:00,27.03,27.05,27.03,27.03,31600.0,18.2765,18.2901,18.2765,18.2765,31600.0
2005-11-11 11:55:00,27.03,27.04,27.0,27.02,38700.0,18.2765,18.2833,18.2563,18.2698,38700.0
2005-11-11 12:00:00,27.02,27.03,27.0,27.01,12600.0,18.2698,18.2765,18.2563,18.263,12600.0
2005-11-11 12:05:00,27.0,27.04,27.0,27.04,58700.0,18.2563,18.2833,18.2563,18.2833,58700.0
2005-11-11 12:10:00,27.04,27.06,27.02,27.04,24600.0,18.2833,18.2968,18.2698,18.2833,24600.0
2005-11-11 12:15:00,27.03,27.05,27.03,27.04,7200.0,18.2765,18.2901,18.2765,18.2833,7200.0
2005-11-11 12:20:00,27.04,27.06,27.03,27.04,14800.0,18.2833,18.2968,18.2765,18.2833,14800.0
2005-11-11 12:25:00,27.04,27.07,27.03,27.07,12500.0,18.2833,18.3036,18.2765,18.3036,12500.0
2005-11-11 12:30:00,27.07,27.1,27.07,27.09,16400.0,18.3036,18.3239,18.3036,18.3171,16400.0
2005-11-11 12:35:00,27.09,27.12,27.09,27.09,15000.0,18.3171,18.3374,18.3171,18.3171,15000.0
2005-11-11 12:40:00,27.1,27.11,27.09,27.1,8100.0,18.3239,18.3306,18.3171,18.3239,8100.0
2005-11-11 12:45:00,27.11,27.13,27.1,27.12,14500.0,18.3306,18.3442,18.3239,18.3374,14500.0
2005-11-11 12:50:00,27.11,27.12,27.11,27.12,7500.0,18.3306,18.3374,18.3306,18.3374,7500.0
2005-11-11 12:55:00,27.12,27.12,27.07,27.07,12900.0,18.3374,18.3374,18.3036,18.3036,12900.0
2005-11-11 13:00:00,27.07,27.09,27.07,27.07,4000.0,18.3036,18.3171,18.3036,18.3036,4000.0
2005-11-11 13:05:00,27.08,27.1,27.07,27.1,12100.0,18.3103,18.3239,18.3036,18.3239,12100.0
2005-11-11 13:10:00,27.09,27.14,27.09,27.13,39800.0,18.3171,18.3509,18.3171,18.3442,39800.0
2005-11-11 13:15:00,27.13,27.14,27.09,27.1,6800.0,18.3442,18.3509,18.3171,18.3239,6800.0
2005-11-11 13:20:00,27.09,27.09,27.06,27.07,21400.0,18.3171,18.3171,18.2968,18.3036,21400.0
2005-11-11 13:25:00,27.06,27.07,27.06,27.07,8000.0,18.2968,18.3036,18.2968,18.3036,8000.0
2005-11-11 13:30:00,27.07,27.09,27.07,27.08,13700.0,18.3036,18.3171,18.3036,18.3103,13700.0
2005-11-11 13:35:00,27.09,27.1,27.08,27.08,17400.0,18.3171,18.3239,18.3103,18.3103,17400.0
2005-11-11 13:40:00,27.08,27.1,27.08,27.09,11300.0,18.3103,18.3239,18.3103,18.3171,11300.0
2005-11-11 13:45:00,27.08,27.1,27.07,27.1,5900.0,18.3103,18.3239,18.3036,18.3239,5900.0
2005-11-11 13:50:00,27.08,27.11,27.08,27.08,8700.0,18.3103,18.3306,18.3103,18.3103,8700.0
2005-11-11 13:55:00,27.09,27.1,27.08,27.1,36400.0,18.3171,18.3239,18.3103,18.3239,36400.0
2005-11-11 14:00:00,27.1,27.12,27.08,27.08,15000.0,18.3239,18.3374,18.3103,18.3103,15000.0
2005-11-11 14:05:00,27.09,27.12,27.08,27.11,12200.0,18.3171,18.3374,18.3103,18.3306,12200.0
2005-11-11 14:10:00,27.11,27.12,27.1,27.1,14000.0,18.3306,18.3374,18.3239,18.3239,14000.0
2005-11-11 14:15:00,27.1,27.12,27.08,27.1,19300.0,18.3239,18.3374,18.3103,18.3239,19300.0
2005-11-11 14:20:00,27.1,27.11,27.08,27.11,10200.0,18.3239,18.3306,18.3103,18.3306,10200.0
2005-11-11 14:25:00,27.11,27.15,27.1,27.15,11200.0,18.3306,18.3577,18.3239,18.3577,11200.0
2005-11-11 14:30:00,27.15,27.18,27.14,27.18,21600.0,18.3577,18.378,18.3509,18.378,21600.0
2005-11-11 14:35:00,27.18,27.18,27.16,27.17,19400.0,18.378,18.378,18.3644,18.3712,19400.0
2005-11-11 14:40:00,27.18,27.18,27.12,27.13,15800.0,18.378,18.378,18.3374,18.3442,15800.0
2005-11-11 14:45:00,27.14,27.14,27.11,27.11,16500.0,18.3509,18.3509,18.3306,18.3306,16500.0
2005-11-11 14:50:00,27.11,27.11,27.08,27.09,12000.0,18.3306,18.3306,18.3103,18.3171,12000.0
2005-11-11 14:55:00,27.09,27.1,27.08,27.09,16800.0,18.3171,18.3239,18.3103,18.3171,16800.0
2005-11-11 15:00:00,27.09,27.1,27.03,27.04,64200.0,18.3171,18.3239,18.2765,18.2833,64200.0
2005-11-11 15:05:00,27.04,27.06,27.03,27.04,38700.0,18.2833,18.2968,18.2765,18.2833,38700.0
2005-11-11 15:10:00,27.04,27.05,27.03,27.04,59700.0,18.2833,18.2901,18.2765,18.2833,59700.0
2005-11-11 15:15:00,27.04,27.07,27.02,27.06,60300.0,18.2833,18.3036,18.2698,18.2968,60300.0
2005-11-11 15:20:00,27.07,27.08,27.03,27.06,39700.0,18.3036,18.3103,18.2765,18.2968,39700.0
2005-11-11 15:25:00,27.06,27.12,27.06,27.12,30600.0,18.2968,18.3374,18.2968,18.3374,30600.0
2005-11-11 15:30:00,27.11,27.13,27.1,27.13,29300.0,18.3306,18.3442,18.3239,18.3442,29300.0
2005-11-11 15:35:00,27.13,27.13,27.09,27.12,99300.0,18.3442,18.3442,18.3171,18.3374,99300.0
2005-11-11 15:40:00,27.12,27.16,27.12,27.15,70500.0,18.3374,18.3644,18.3374,18.3577,70500.0
2005-11-11 15:45:00,27.14,27.15,27.09,27.09,100200.0,18.3509,18.3577,18.3171,18.3171,100200.0
2005-11-11 15:50:00,27.1,27.12,27.07,27.11,99600.0,18.3239,18.3374,18.3036,18.3306,99600.0
2005-11-11 15:55:00,27.12,27.15,27.09,27.09,60300.0,18.3374,18.3577,18.3171,18.3171,60300.0
2005-11-14 09:30:00,27.18,27.24,27.16,27.2,72100.0,18.378,18.4185,18.3644,18.3915,72100.0
2005-11-14 09:35:00,27.17,27.32,27.17,27.27,56500.0,18.3712,18.4726,18.3712,18.4388,56500.0
2005-11-14 09:40:00,27.27,27.31,27.2,27.31,43000.0,18.4388,18.4659,18.3915,18.4659,43000.0
2005-11-14 09:45:00,27.3,27.33,27.25,27.3,47500.0,18.4591,18.4794,18.4253,18.4591,47500.0
2005-11-14 09:50:00,27.31,27.38,27.31,27.32,28400.0,18.4659,18.5132,18.4659,18.4726,28400.0
2005-11-14 09:55:00,27.32,27.33,27.28,27.32,38300.0,18.4726,18.4794,18.4456,18.4726,38300.0
2005-11-14 10:00:00,27.34,27.36,27.22,27.22,33500.0,18.4861,18.4997,18.405,18.405,33500.0
2005-11-14 10:05:00,27.21,27.23,27.13,27.23,37100.0,18.3982,18.4118,18.3442,18.4118,37100.0
2005-11-14 10:10:00,27.23,27.27,27.22,27.25,31100.0,18.4118,18.4388,18.405,18.4253,31100.0
2005-11-14 10:15:00,27.24,27.31,27.23,27.23,29600.0,18.4185,18.4659,18.4118,18.4118,29600.0
2005-11-14 10:20:00,27.23,27.23,27.2,27.2,20900.0,18.4118,18.4118,18.3915,18.3915,20900.0
2005-11-14 10:25:00,27.2,27.2,27.12,27.13,54200.0,18.3915,18.3915,18.3374,18.3442,54200.0
2005-11-14 10:30:00,27.14,27.14,27.08,27.08,36200.0,18.3509,18.3509,18.3103,18.3103,36200.0
2005-11-14 10:35:00,27.08,27.13,27.07,27.1,21200.0,18.3103,18.3442,18.3036,18.3239,21200.0
2005-11-14 10:40:00,27.1,27.1,27.01,27.01,35400.0,18.3239,18.3239,18.263,18.263,35400.0
2005-11-14 10:45:00,27.02,27.04,27.0,27.02,44400.0,18.2698,18.2833,18.2563,18.2698,44400.0
2005-11-14 10:50:00,27.03,27.05,27.0,27.0,18200.0,18.2765,18.2901,18.2563,18.2563,18200.0
2005-11-14 10:55:00,27.01,27.03,26.99,27.0,44100.0,18.263,18.2765,18.2495,18.2563,44100.0
2005-11-14 11:00:00,27.0,27.01,26.97,27.0,35400.0,18.2563,18.263,18.236,18.2563,35400.0
2005-11-14 11:05:00,27.0,27.01,26.98,26.99,23500.0,18.2563,18.263,18.2427,18.2495,23500.0
2005-11-14 11:10:00,27.0,27.03,26.99,27.02,29900.0,18.2563,18.2765,18.2495,18.2698,29900.0
2005-11-14 11:15:00,27.02,27.04,26.99,27.03,25600.0,18.2698,18.2833,18.2495,18.2765,25600.0
2005-11-14 11:20:00,27.03,27.04,27.01,27.02,20200.0,18.2765,18.2833,18.263,18.2698,20200.0
2005-11-14 11:25:00,27.02,27.03,26.99,27.02,25500.0,18.2698,18.2765,18.2495,18.2698,25500.0
2005-11-14 11:30:00,27.03,27.08,27.01,27.08,24300.0,18.2765,18.3103,18.263,18.3103,24300.0
2005-11-14 11:35:00,27.08,27.12,27.08,27.12,17000.0,18.3103,18.3374,18.3103,18.3374,17000.0
2005-11-14 11:40:00,27.12,27.18,27.12,27.17,25000.0,18.3374,18.378,18.3374,18.3712,25000.0
2005-11-14 11:45:00,27.18,27.18,27.14,27.15,17000.0,18.378,18.378,18.3509,18.3577,17000.0
2005-11-14 11:50:00,27.15,27.2,27.14,27.14,22700.0,18.3577,18.3915,18.3509,18.3509,22700.0
2005-11-14 11:55:00,27.14,27.15,27.12,27.13,14200.0,18.3509,18.3577,18.3374,18.3442,14200.0
2005-11-14 12:00:00,27.13,27.16,27.13,27.15,13800.0,18.3442,18.3644,18.3442,18.3577,13800.0
2005-11-14 12:05:00,27.15,27.16,27.12,27.15,16000.0,18.3577,18.3644,18.3374,18.3577,16000.0
2005-11-14 12:10:00,27.15,27.16,27.13,27.15,16600.0,18.3577,18.3644,18.3442,18.3577,16600.0
2005-11-14 12:15:00,27.15,27.17,27.14,27.17,11000.0,18.3577,18.3712,18.3509,18.3712,11000.0
2005-11-14 12:20:00,27.17,27.2,27.16,27.16,27300.0,18.3712,18.3915,18.3644,18.3644,27300.0
2005-11-14 12:25:00,27.15,27.16,27.1,27.13,17500.0,18.3577,18.3644,18.3239,18.3442,17500.0
2005-11-14 12:30:00,27.12,27.16,27.12,27.16,11500.0,18.3374,18.3644,18.3374,18.3644,11500.0
2005-11-14 12:35:00,27.15,27.17,27.15,27.17,8300.0,18.3577,18.3712,18.3577,18.3712,8300.0
2005-11-14 12:40:00,27.18,27.19,27.17,27.17,7000.0,18.378,18.3847,18.3712,18.3712,7000.0
2005-11-14 12:45:00,27.18,27.2,27.17,27.19,18700.0,18.378,18.3915,18.3712,18.3847,18700.0
2005-11-14 12:50:00,27.2,27.21,27.19,27.21,18400.0,18.3915,18.3982,18.3847,18.3982,18400.0
2005-11-14 12:55:00,27.22,27.22,27.19,27.19,16900.0,18.405,18.405,18.3847,18.3847,16900.0
2005-11-14 13:00:00,27.17,27.21,27.17,27.19,27900.0,18.3712,18.3982,18.3712,18.3847,27900.0
2005-11-14 13:05:00,27.2,27.22,27.19,27.2,25200.0,18.3915,18.405,18.3847,18.3915,25200.0
2005-11-14 13:10:00,27.2,27.23,27.2,27.21,17600.0,18.3915,18.4118,18.3915,18.3982,17600.0
2005-11-14 13:15:00,27.21,27.24,27.2,27.22,10200.0,18.3982,18.4185,18.3915,18.405,10200.0
2005-11-14 13:20:00,27.22,27.22,27.19,27.19,26500.0,18.405,18.405,18.3847,18.3847,26500.0
2005-11-14 13:25:00,27.2,27.21,27.19,27.21,16100.0,18.3915,18.3982,18.3847,18.3982,16100.0
2005-11-14 13:30:00,27.21,27.22,27.19,27.2,16900.0,18.3982,18.405,18.3847,18.3915,16900.0
2005-11-14 13:35:00,27.2,27.22,27.19,27.22,17600.0,18.3915,18.405,18.3847,18.405,17600.0
2005-11-14 13:40:00,27.2,27.25,27.2,27.25,24900.0,18.3915,18.4253,18.3915,18.4253,24900.0
2005-11-14 13:45:00,27.25,27.3,27.24,27.29,11500.0,18.4253,18.4591,18.4185,18.4523,11500.0
2005-11-14 13:50:00,27.29,27.3,27.27,27.29,15000.0,18.4523,18.4591,18.4388,18.4523,15000.0
2005-11-14 13:55:00,27.29,27.31,27.28,27.31,20700.0,18.4523,18.4659,18.4456,18.4659,20700.0
2005-11-14 14:00:00,27.31,27.32,27.27,27.27,19000.0,18.4659,18.4726,18.4388,18.4388,19000.0
2005-11-14 14:05:00,27.28,27.29,27.27,27.29,23100.0,18.4456,18.4523,18.4388,18.4523,23100.0
2005-11-14 14:10:00,27.29,27.29,27.26,27.28,13200.0,18.4523,18.4523,18.4321,18.4456,13200.0
2005-11-14 14:15:00,27.27,27.29,27.23,27.28,47300.0,18.4388,18.4523,18.4118,18.4456,47300.0
2005-11-14 14:20:00,27.27,27.28,27.25,27.25,8800.0,18.4388,18.4456,18.4253,18.4253,8800.0
2005-11-14 14:25:00,27.27,27.27,27.19,27.2,54400.0,18.4388,18.4388,18.3847,18.3915,54400.0
2005-11-14 14:30:00,27.2,27.2,27.16,27.19,41200.0,18.3915,18.3915,18.3644,18.3847,41200.0
2005-11-14 14:35:00,27.18,27.18,27.13,27.13,13500.0,18.378,18.378,18.3442,18.3442,13500.0
2005-11-14 14:40:00,27.14,27.16,27.11,27.11,34200.0,18.3509,18.3644,18.3306,18.3306,34200.0
2005-11-14 14:45:00,27.12,27.12,27.06,27.07,63500.0,18.3374,18.3374,18.2968,18.3036,63500.0
2005-11-14 14:50:00,27.08,27.08,27.04,27.04,76900.0,18.3103,18.3103,18.2833,18.2833,76900.0
2005-11-14 14:55:00,27.03,27.11,27.03,27.09,51200.0,18.2765,18.3306,18.2765,18.3171,51200.0
2005-11-14 15:00:00,27.09,27.14,27.09,27.13,48700.0,18.3171,18.3509,18.3171,18.3442,48700.0
2005-11-14 15:05:00,27.14,27.14,27.1,27.12,27800.0,18.3509,18.3509,18.3239,18.3374,27800.0
2005-11-14 15:10:00,27.11,27.12,27.09,27.11,57800.0,18.3306,18.3374,18.3171,18.3306,57800.0
2005-11-14 15:15:00,27.11,27.15,27.11,27.12,61300.0,18.3306,18.3577,18.3306,18.3374,61300.0
2005-11-14 15:20:00,27.13,27.16,27.12,27.14,32800.0,18.3442,18.3644,18.3374,18.3509,32800.0
2005-11-14 15:25:00,27.14,27.16,27.12,27.15,37400.0,18.3509,18.3644,18.3374,18.3577,37400.0
2005-11-14 15:30:00,27.15,27.19,27.14,27.18,58000.0,18.3577,18.3847,18.3509,18.378,58000.0
2005-11-14 15:35:00,27.18,27.2,27.17,27.17,36200.0,18.378,18.3915,18.3712,18.3712,36200.0
2005-11-14 15:40:00,27.18,27.19,27.13,27.15,49900.0,18.378,18.3847,18.3442,18.3577,49900.0
2005-11-14 15:45:00,27.15,27.17,27.11,27.14,58700.0,18.3577,18.3712,18.3306,18.3509,58700.0
2005-11-14 15:50:00,27.16,27.17,27.1,27.1,80600.0,18.3644,18.3712,18.3239,18.3239,80600.0
2005-11-14 15:55:00,27.1,27.18,27.1,27.13,131800.0,18.3239,18.378,18.3239,18.3442,131800.0
2005-11-15 09:30:00,27.15,27.18,27.13,27.15,166500.0,18.3577,18.378,18.3442,18.3577,166500.0
2005-11-15 09:35:00,27.1,27.15,27.0,27.01,44000.0,18.3239,18.3577,18.2563,18.263,44000.0
2005-11-15 09:40:00,27.01,27.08,27.0,27.0,109800.0,18.263,18.3103,18.2563,18.2563,109800.0
2005-11-15 09:45:00,27.0,27.01,26.79,26.79,107900.0,18.2563,18.263,18.1143,18.1143,107900.0
2005-11-15 09:50:00,26.8,26.8,26.67,26.77,72300.0,18.121,18.121,18.0331,18.1007,72300.0
2005-11-15 09:55:00,26.79,26.8,26.76,26.76,40900.0,18.1143,18.121,18.094,18.094,40900.0
2005-11-15 10:00:00,26.77,26.8,26.76,26.8,72400.0,18.1007,18.121,18.094,18.121,72400.0
2005-11-15 10:05:00,26.8,26.8,26.75,26.75,81900.0,18.121,18.121,18.0872,18.0872,81900.0
2005-11-15 10:10:00,26.76,26.76,26.68,26.7,21100.0,18.094,18.094,18.0399,18.0534,21100.0
2005-11-15 10:15:00,26.68,26.7,26.61,26.68,58400.0,18.0399,18.0534,17.9926,18.0399,58400.0
2005-11-15 10:20:00,26.67,26.76,26.66,26.74,67200.0,18.0331,18.094,18.0264,18.0805,67200.0
2005-11-15 10:25:00,26.76,26.78,26.75,26.76,33700.0,18.094,18.1075,18.0872,18.094,33700.0
2005-11-15 10:30:00,26.76,26.8,26.75,26.8,65500.0,18.094,18.121,18.0872,18.121,65500.0
2005-11-15 10:35:00,26.8,26.83,26.76,26.76,67500.0,18.121,18.1413,18.094,18.094,67500.0
2005-11-15 10:40:00,26.77,26.8,26.75,26.79,28900.0,18.1007,18.121,18.0872,18.1143,28900.0
2005-11-15 10:45:00,26.78,26.78,26.74,26.78,93100.0,18.1075,18.1075,18.0805,18.1075,93100.0
2005-11-15 10:50:00,26.77,26.8,26.76,26.8,78300.0,18.1007,18.121,18.094,18.121,78300.0
2005-11-15 10:55:00,26.8,26.8,26.72,26.73,65600.0,18.121,18.121,18.0669,18.0737,65600.0
2005-11-15 11:00:00,26.72,26.73,26.7,26.7,109600.0,18.0669,18.0737,18.0534,18.0534,109600.0
2005-11-15 11:05:00,26.7,26.74,26.69,26.71,66400.0,18.0534,18.0805,18.0466,18.0602,66400.0
2005-11-15 11:10:00,26.71,26.72,26.65,26.7,68400.0,18.0602,18.0669,18.0196,18.0534,68400.0
2005-11-15 11:15:00,26.7,26.71,26.69,26.7,41500.0,18.0534,18.0602,18.0466,18.0534,41500.0
2005-11-15 11:20:00,26.7,26.71,26.66,26.67,41600.0,18.0534,18.0602,18.0264,18.0331,41600.0
2005-11-15 11:25:00,26.67,26.68,26.65,26.66,57900.0,18.0331,18.0399,18.0196,18.0264,57900.0
2005-11-15 11:30:00,26.66,26.67,26.65,26.65,41400.0,18.0264,18.0331,18.0196,18.0196,41400.0
2005-11-15 11:35:00,26.65,26.66,26.62,26.64,56500.0,18.0196,18.0264,17.9993,18.0128,56500.0
2005-11-15 11:40:00,26.64,26.66,26.61,26.64,35300.0,18.0128,18.0264,17.9926,18.0128,35300.0
2005-11-15 11:45:00,26.64,26.64,26.61,26.61,19100.0,18.0128,18.0128,17.9926,17.9926,19100.0
2005-11-15 11:50:00,26.61,26.63,26.6,26.62,24800.0,17.9926,18.0061,17.9858,17.9993,24800.0
2005-11-15 11:55:00,26.62,26.68,26.61,26.67,161100.0,17.9993,18.0399,17.9926,18.0331,161100.0
2005-11-15 12:00:00,26.66,26.69,26.65,26.67,52800.0,18.0264,18.0466,18.0196,18.0331,52800.0
2005-11-15 12:05:00,26.68,26.7,26.65,26.69,57800.0,18.0399,18.0534,18.0196,18.0466,57800.0
2005-11-15 12:10:00,26.69,26.7,26.66,26.69,38000.0,18.0466,18.0534,18.0264,18.0466,38000.0
2005-11-15 12:15:00,26.69,26.72,26.69,26.7,87300.0,18.0466,18.0669,18.0466,18.0534,87300.0
2005-11-15 12:20:00,26.71,26.72,26.65,26.66,62800.0,18.0602,18.0669,18.0196,18.0264,62800.0
2005-11-15 12:25:00,26.65,26.68,26.65,26.67,24700.0,18.0196,18.0399,18.0196,18.0331,24700.0
2005-11-15 12:30:00,26.68,26.7,26.67,26.69,26200.0,18.0399,18.0534,18.0331,18.0466,26200.0
2005-11-15 12:35:00,26.69,26.7,26.66,26.66,33400.0,18.0466,18.0534,18.0264,18.0264,33400.0
2005-11-15 12:40:00,26.67,26.68,26.66,26.68,22500.0,18.0331,18.0399,18.0264,18.0399,22500.0
2005-11-15 12:45:00,26.67,26.7,26.67,26.7,27200.0,18.0331,18.0534,18.0331,18.0534,27200.0
2005-11-15 12:50:00,26.72,26.75,26.7,26.75,64700.0,18.0669,18.0872,18.0534,18.0872,64700.0
2005-11-15 12:55:00,26.75,26.76,26.74,26.75,110500.0,18.0872,18.094,18.0805,18.0872,110500.0
2005-11-15 13:00:00,26.76,26.76,26.74,26.75,45100.0,18.094,18.094,18.0805,18.0872,45100.0
2005-11-15 13:05:00,26.76,26.77,26.76,26.77,23400.0,18.094,18.1007,18.094,18.1007,23400.0
2005-11-15 13:10:00,26.76,26.77,26.73,26.73,49400.0,18.094,18.1007,18.0737,18.0737,49400.0
2005-11-15 13:15:00,26.74,26.75,26.72,26.75,25500.0,18.0805,18.0872,18.0669,18.0872,25500.0
2005-11-15 13:20:00,26.75,26.75,26.7,26.7,13500.0,18.0872,18.0872,18.0534,18.0534,13500.0
2005-11-15 13:25:00,26.71,26.72,26.69,26.7,17900.0,18.0602,18.0669,18.0466,18.0534,17900.0
2005-11-15 13:30:00,26.7,26.73,26.69,26.7,14700.0,18.0534,18.0737,18.0466,18.0534,14700.0
2005-11-15 13:35:00,26.7,26.7,26.67,26.69,28400.0,18.0534,18.0534,18.0331,18.0466,28400.0
2005-11-15 13:40:00,26.69,26.69,26.62,26.63,22100.0,18.0466,18.0466,17.9993,18.0061,22100.0
2005-11-15 13:45:00,26.63,26.63,26.6,26.62,49100.0,18.0061,18.0061,17.9858,17.9993,49100.0
2005-11-15 13:50:00,26.62,26.63,26.61,26.62,22400.0,17.9993,18.0061,17.9926,17.9993,22400.0
2005-11-15 13:55:00,26.61,26.61,26.57,26.57,34300.0,17.9926,17.9926,17.9655,17.9655,34300.0
2005-11-15 14:00:00,26.58,26.58,26.54,26.55,34800.0,17.9723,17.9723,17.9452,17.952,34800.0
2005-11-15 14:05:00,26.55,26.6,26.54,26.56,48800.0,17.952,17.9858,17.9452,17.9587,48800.0
2005-11-15 14:10:00,26.56,26.58,26.54,26.55,27700.0,17.9587,17.9723,17.9452,17.952,27700.0
2005-11-15 14:15:00,26.55,26.6,26.54,26.57,29400.0,17.952,17.9858,17.9452,17.9655,29400.0
2005-11-15 14:20:00,26.58,26.59,26.55,26.57,29200.0,17.9723,17.979,17.952,17.9655,29200.0
2005-11-15 14:25:00,26.57,26.57,26.55,26.57,21200.0,17.9655,17.9655,17.952,17.9655,21200.0
2005-11-15 14:30:00,26.56,26.57,26.54,26.55,32400.0,17.9587,17.9655,17.9452,17.952,32400.0
2005-11-15 14:35:00,26.55,26.57,26.54,26.55,26000.0,17.952,17.9655,17.9452,17.952,26000.0
2005-11-15 14:40:00,26.55,26.57,26.51,26.51,40000.0,17.952,17.9655,17.9249,17.9249,40000.0
2005-11-15 14:45:00,26.52,26.52,26.5,26.5,45600.0,17.9317,17.9317,17.9182,17.9182,45600.0
2005-11-15 14:50:00,26.5,26.51,26.47,26.5,50800.0,17.9182,17.9249,17.8979,17.9182,50800.0
2005-11-15 14:55:00,26.5,26.53,26.47,26.49,59400.0,17.9182,17.9385,17.8979,17.9114,59400.0
2005-11-15 15:00:00,26.47,26.51,26.45,26.49,63300.0,17.8979,17.9249,17.8844,17.9114,63300.0
2005-11-15 15:05:00,26.47,26.49,26.46,26.47,44900.0,17.8979,17.9114,17.8911,17.8979,44900.0
2005-11-15 15:10:00,26.47,26.52,26.47,26.52,65000.0,17.8979,17.9317,17.8979,17.9317,65000.0
2005-11-15 15:15:00,26.52,26.53,26.5,26.53,65000.0,17.9317,17.9385,17.9182,17.9385,65000.0
2005-11-15 15:20:00,26.53,26.58,26.51,26.56,59600.0,17.9385,17.9723,17.9249,17.9587,59600.0
2005-11-15 15:25:00,26.57,26.57,26.54,26.54,84500.0,17.9655,17.9655,17.9452,17.9452,84500.0
2005-11-15 15:30:00,26.55,26.63,26.54,26.62,76100.0,17.952,18.0061,17.9452,17.9993,76100.0
2005-11-15 15:35:00,26.62,26.62,26.56,26.57,48200.0,17.9993,17.9993,17.9587,17.9655,48200.0
2005-11-15 15:40:00,26.57,26.58,26.55,26.56,76500.0,17.9655,17.9723,17.952,17.9587,76500.0
2005-11-15 15:45:00,26.55,26.59,26.55,26.58,71200.0,17.952,17.979,17.952,17.9723,71200.0
2005-11-15 15:50:00,26.57,26.58,26.52,26.53,107900.0,17.9655,17.9723,17.9317,17.9385,107900.0
2005-11-15 15:55:00,26.53,26.57,26.51,26.55,81500.0,17.9385,17.9655,17.9249,17.952,81500.0
2005-11-16 09:30:00,26.56,26.6,26.54,26.56,46800.0,17.9587,17.9858,17.9452,17.9587,46800.0
2005-11-16 09:35:00,26.56,26.65,26.56,26.6,44800.0,17.9587,18.0196,17.9587,17.9858,44800.0
2005-11-16 09:40:00,26.58,26.64,26.54,26.58,46600.0,17.9723,18.0128,17.9452,17.9723,46600.0
2005-11-16 09:45:00,26.55,26.57,26.5,26.57,53900.0,17.952,17.9655,17.9182,17.9655,53900.0
2005-11-16 09:50:00,26.57,26.65,26.57,26.57,75300.0,17.9655,18.0196,17.9655,17.9655,75300.0
2005-11-16 09:55:00,26.57,26.58,26.54,26.55,42000.0,17.9655,17.9723,17.9452,17.952,42000.0
2005-11-16 10:00:00,26.54,26.55,26.49,26.5,90300.0,17.9452,17.952,17.9114,17.9182,90300.0
2005-11-16 10:05:00,26.5,26.5,26.48,26.5,47100.0,17.9182,17.9182,17.9047,17.9182,47100.0
2005-11-16 10:10:00,26.49,26.5,26.46,26.47,68600.0,17.9114,17.9182,17.8911,17.8979,68600.0
2005-11-16 10:15:00,26.46,26.51,26.46,26.49,38900.0,17.8911,17.9249,17.8911,17.9114,38900.0
2005-11-16 10:20:00,26.5,26.51,26.4,26.45,76800.0,17.9182,17.9249,17.8506,17.8844,76800.0
2005-11-16 10:25:00,26.45,26.45,26.41,26.43,19700.0,17.8844,17.8844,17.8573,17.8708,19700.0
2005-11-16 10:30:00,26.43,26.44,26.39,26.42,24500.0,17.8708,17.8776,17.8438,17.8641,24500.0
2005-11-16 10:35:00,26.42,26.45,26.4,26.42,43400.0,17.8641,17.8844,17.8506,17.8641,43400.0
2005-11-16 10:40:00,26.42,26.42,26.35,26.4,79500.0,17.8641,17.8641,17.8168,17.8506,79500.0
2005-11-16 10:45:00,26.39,26.4,26.36,26.39,69300.0,17.8438,17.8506,17.8235,17.8438,69300.0
2005-11-16 10:50:00,26.4,26.41,26.36,26.4,76800.0,17.8506,17.8573,17.8235,17.8506,76800.0
2005-11-16 10:55:00,26.4,26.4,26.35,26.37,90600.0,17.8506,17.8506,17.8168,17.8303,90600.0
2005-11-16 11:00:00,26.37,26.38,26.32,26.33,43000.0,17.8303,17.837,17.7965,17.8032,43000.0
2005-11-16 11:05:00,26.33,26.34,26.3,26.32,30200.0,17.8032,17.81,17.7829,17.7965,30200.0
2005-11-16 11:10:00,26.32,26.36,26.31,26.35,119800.0,17.7965,17.8235,17.7897,17.8168,119800.0
2005-11-16 11:15:00,26.35,26.38,26.34,26.38,73000.0,17.8168,17.837,17.81,17.837,73000.0
2005-11-16 11:20:00,26.37,26.39,26.37,26.39,47800.0,17.8303,17.8438,17.8303,17.8438,47800.0
2005-11-16 11:25:00,26.38,26.47,26.36,26.46,61300.0,17.837,17.8979,17.8235,17.8911,61300.0
2005-11-16 11:30:00,26.46,26.46,26.4,26.41,38500.0,17.8911,17.8911,17.8506,17.8573,38500.0
2005-11-16 11:35:00,26.41,26.46,26.41,26.46,27200.0,17.8573,17.8911,17.8573,17.8911,27200.0
2005-11-16 11:40:00,26.46,26.47,26.45,26.45,44300.0,17.8911,17.8979,17.8844,17.8844,44300.0
2005-11-16 11:45:00,26.45,26.45,26.4,26.42,116300.0,17.8844,17.8844,17.8506,17.8641,116300.0
2005-11-16 11:50:00,26.42,26.45,26.4,26.42,118700.0,17.8641,17.8844,17.8506,17.8641,118700.0
2005-11-16 11:55:00,26.42,26.43,26.37,26.41,22700.0,17.8641,17.8708,17.8303,17.8573,22700.0
2005-11-16 12:00:00,26.41,26.42,26.39,26.4,39800.0,17.8573,17.8641,17.8438,17.8506,39800.0
2005-11-16 12:05:00,26.4,26.41,26.39,26.41,74200.0,17.8506,17.8573,17.8438,17.8573,74200.0
2005-11-16 12:10:00,26.4,26.41,26.37,26.37,45600.0,17.8506,17.8573,17.8303,17.8303,45600.0
2005-11-16 12:15:00,26.37,26.4,26.35,26.39,147500.0,17.8303,17.8506,17.8168,17.8438,147500.0
2005-11-16 12:20:00,26.4,26.4,26.38,26.39,37600.0,17.8506,17.8506,17.837,17.8438,37600.0
2005-11-16 12:25:00,26.39,26.39,26.35,26.37,69500.0,17.8438,17.8438,17.8168,17.8303,69500.0
2005-11-16 12:30:00,26.38,26.38,26.36,26.36,40800.0,17.837,17.837,17.8235,17.8235,40800.0
2005-11-16 12:35:00,26.37,26.39,26.35,26.39,33300.0,17.8303,17.8438,17.8168,17.8438,33300.0
2005-11-16 12:40:00,26.39,26.42,26.39,26.4,34600.0,17.8438,17.8641,17.8438,17.8506,34600.0
2005-11-16 12:45:00,26.4,26.41,26.39,26.4,34600.0,17.8506,17.8573,17.8438,17.8506,34600.0
2005-11-16 12:50:00,26.4,26.4,26.35,26.36,140400.0,17.8506,17.8506,17.8168,17.8235,140400.0
2005-11-16 12:55:00,26.36,26.37,26.34,26.35,23200.0,17.8235,17.8303,17.81,17.8168,23200.0
2005-11-16 13:00:00,26.36,26.37,26.35,26.36,65500.0,17.8235,17.8303,17.8168,17.8235,65500.0
2005-11-16 13:05:00,26.36,26.38,26.35,26.36,20200.0,17.8235,17.837,17.8168,17.8235,20200.0
2005-11-16 13:10:00,26.36,26.39,26.36,26.39,12300.0,17.8235,17.8438,17.8235,17.8438,12300.0
2005-11-16 13:15:00,26.38,26.39,26.37,26.39,16700.0,17.837,17.8438,17.8303,17.8438,16700.0
2005-11-16 13:20:00,26.39,26.39,26.37,26.39,28600.0,17.8438,17.8438,17.8303,17.8438,28600.0
2005-11-16 13:25:00,26.39,26.44,26.38,26.43,25500.0,17.8438,17.8776,17.837,17.8708,25500.0
2005-11-16 13:30:00,26.43,26.45,26.42,26.44,34500.0,17.8708,17.8844,17.8641,17.8776,34500.0
2005-11-16 13:35:00,26.44,26.44,26.36,26.39,28000.0,17.8776,17.8776,17.8235,17.8438,28000.0
2005-11-16 13:40:00,26.4,26.4,26.35,26.38,7300.0,17.8506,17.8506,17.8168,17.837,7300.0
2005-11-16 13:45:00,26.37,26.39,26.35,26.38,12200.0,17.8303,17.8438,17.8168,17.837,12200.0
2005-11-16 13:50:00,26.38,26.4,26.37,26.38,34000.0,17.837,17.8506,17.8303,17.837,34000.0
2005-11-16 13:55:00,26.37,26.4,26.36,26.38,9100.0,17.8303,17.8506,17.8235,17.837,9100.0
2005-11-16 14:00:00,26.37,26.41,26.37,26.38,19100.0,17.8303,17.8573,17.8303,17.837,19100.0
2005-11-16 14:05:00,26.38,26.44,26.37,26.43,55300.0,17.837,17.8776,17.8303,17.8708,55300.0
2005-11-16 14:10:00,26.43,26.44,26.39,26.41,20900.0,17.8708,17.8776,17.8438,17.8573,20900.0
2005-11-16 14:15:00,26.41,26.41,26.39,26.4,13900.0,17.8573,17.8573,17.8438,17.8506,13900.0
2005-11-16 14:20:00,26.4,26.4,26.38,26.39,34800.0,17.8506,17.8506,17.837,17.8438,34800.0
2005-11-16 14:25:00,26.39,26.44,26.38,26.44,44300.0,17.8438,17.8776,17.837,17.8776,44300.0
2005-11-16 14:30:00,26.43,26.47,26.43,26.45,39400.0,17.8708,17.8979,17.8708,17.8844,39400.0
2005-11-16 14:35:00,26.44,26.45,26.36,26.39,121600.0,17.8776,17.8844,17.8235,17.8438,121600.0
2005-11-16 14:40:00,26.41,26.44,26.41,26.41,11800.0,17.8573,17.8776,17.8573,17.8573,11800.0
2005-11-16 14:45:00,26.4,26.45,26.4,26.45,389400.0,17.8506,17.8844,17.8506,17.8844,389400.0
2005-11-16 14:50:00,26.45,26.45,26.4,26.42,44100.0,17.8844,17.8844,17.8506,17.8641,44100.0
2005-11-16 14:55:00,26.41,26.47,26.41,26.45,35500.0,17.8573,17.8979,17.8573,17.8844,35500.0
2005-11-16 15:00:00,26.45,26.46,26.43,26.43,42300.0,17.8844,17.8911,17.8708,17.8708,42300.0
2005-11-16 15:05:00,26.44,26.44,26.41,26.41,33300.0,17.8776,17.8776,17.8573,17.8573,33300.0
2005-11-16 15:10:00,26.41,26.44,26.4,26.41,25800.0,17.8573,17.8776,17.8506,17.8573,25800.0
2005-11-16 15:15:00,26.4,26.46,26.36,26.46,149600.0,17.8506,17.8911,17.8235,17.8911,149600.0
2005-11-16 15:20:00,26.46,26.46,26.4,26.41,35400.0,17.8911,17.8911,17.8506,17.8573,35400.0
2005-11-16 15:25:00,26.41,26.41,26.36,26.39,44700.0,17.8573,17.8573,17.8235,17.8438,44700.0
2005-11-16 15:30:00,26.39,26.4,26.35,26.35,130700.0,17.8438,17.8506,17.8168,17.8168,130700.0
2005-11-16 15:35:00,26.36,26.4,26.35,26.37,67600.0,17.8235,17.8506,17.8168,17.8303,67600.0
2005-11-16 15:40:00,26.36,26.39,26.35,26.35,71700.0,17.8235,17.8438,17.8168,17.8168,71700.0
2005-11-16 15:45:00,26.35,26.36,26.33,26.33,85800.0,17.8168,17.8235,17.8032,17.8032,85800.0
2005-11-16 15:50:00,26.34,26.34,26.3,26.32,177100.0,17.81,17.81,17.7829,17.7965,177100.0
2005-11-16 15:55:00,26.33,26.4,26.32,26.39,177200.0,17.8032,17.8506,17.7965,17.8438,177200.0
2005-11-17 09:30:00,26.42,26.5,26.38,26.5,71300.0,17.8641,17.9182,17.837,17.9182,71300.0
2005-11-17 09:35:00,26.52,26.64,26.52,26.57,28400.0,17.9317,18.0128,17.9317,17.9655,28400.0
2005-11-17 09:40:00,26.58,26.66,26.56,26.66,59000.0,17.9723,18.0264,17.9587,18.0264,59000.0
2005-11-17 09:45:00,26.61,26.78,26.6,26.75,55900.0,17.9926,18.1075,17.9858,18.0872,55900.0
2005-11-17 09:50:00,26.74,26.8,26.73,26.74,43400.0,18.0805,18.121,18.0737,18.0805,43400.0
2005-11-17 09:55:00,26.74,26.75,26.67,26.72,53700.0,18.0805,18.0872,18.0331,18.0669,53700.0
2005-11-17 10:00:00,26.73,26.79,26.68,26.76,70200.0,18.0737,18.1143,18.0399,18.094,70200.0
2005-11-17 10:05:00,26.75,26.75,26.68,26.73,45700.0,18.0872,18.0872,18.0399,18.0737,45700.0
2005-11-17 10:10:00,26.73,26.74,26.71,26.72,37200.0,18.0737,18.0805,18.0602,18.0669,37200.0
2005-11-17 10:15:00,26.72,26.8,26.71,26.77,42000.0,18.0669,18.121,18.0602,18.1007,42000.0
2005-11-17 10:20:00,26.78,26.78,26.73,26.76,215200.0,18.1075,18.1075,18.0737,18.094,215200.0
2005-11-17 10:25:00,26.79,26.84,26.78,26.84,54600.0,18.1143,18.1481,18.1075,18.1481,54600.0
2005-11-17 10:30:00,26.84,26.94,26.84,26.94,80600.0,18.1481,18.2157,18.1481,18.2157,80600.0
2005-11-17 10:35:00,26.93,26.94,26.89,26.92,55300.0,18.2089,18.2157,18.1819,18.2022,55300.0
2005-11-17 10:40:00,26.92,26.92,26.87,26.9,88400.0,18.2022,18.2022,18.1684,18.1886,88400.0
2005-11-17 10:45:00,26.9,26.91,26.89,26.91,53100.0,18.1886,18.1954,18.1819,18.1954,53100.0
2005-11-17 10:50:00,26.91,26.93,26.88,26.89,40000.0,18.1954,18.2089,18.1751,18.1819,40000.0
2005-11-17 10:55:00,26.89,26.89,26.86,26.88,28800.0,18.1819,18.1819,18.1616,18.1751,28800.0
2005-11-17 11:00:00,26.88,26.89,26.81,26.82,50400.0,18.1751,18.1819,18.1278,18.1345,50400.0
2005-11-17 11:05:00,26.84,26.84,26.82,26.83,25600.0,18.1481,18.1481,18.1345,18.1413,25600.0
2005-11-17 11:10:00,26.84,26.88,26.83,26.88,16000.0,18.1481,18.1751,18.1413,18.1751,16000.0
2005-11-17 11:15:00,26.88,26.94,26.87,26.93,41000.0,18.1751,18.2157,18.1684,18.2089,41000.0
2005-11-17 11:20:00,26.93,26.93,26.89,26.91,38100.0,18.2089,18.2089,18.1819,18.1954,38100.0
2005-11-17 11:25:00,26.91,26.92,26.88,26.88,35000.0,18.1954,18.2022,18.1751,18.1751,35000.0
2005-11-17 11:30:00,26.88,26.89,26.8,26.85,54500.0,18.1751,18.1819,18.121,18.1548,54500.0
2005-11-17 11:35:00,26.84,26.88,26.84,26.86,38200.0,18.1481,18.1751,18.1481,18.1616,38200.0
2005-11-17 11:40:00,26.86,26.86,26.77,26.78,12200.0,18.1616,18.1616,18.1007,18.1075,12200.0
2005-11-17 11:45:00,26.79,26.85,26.79,26.84,41200.0,18.1143,18.1548,18.1143,18.1481,41200.0
2005-11-17 11:50:00,26.85,26.91,26.84,26.9,48400.0,18.1548,18.1954,18.1481,18.1886,48400.0
2005-11-17 11:55:00,26.9,26.92,26.89,26.9,23500.0,18.1886,18.2022,18.1819,18.1886,23500.0
2005-11-17 12:00:00,26.9,26.93,26.9,26.92,32200.0,18.1886,18.2089,18.1886,18.2022,32200.0
2005-11-17 12:05:00,26.92,26.98,26.92,26.96,53800.0,18.2022,18.2427,18.2022,18.2292,53800.0
2005-11-17 12:10:00,26.98,26.98,26.94,26.95,30900.0,18.2427,18.2427,18.2157,18.2224,30900.0
2005-11-17 12:15:00,26.94,26.98,26.93,26.96,42500.0,18.2157,18.2427,18.2089,18.2292,42500.0
2005-11-17 12:20:00,26.96,27.02,26.95,27.02,68500.0,18.2292,18.2698,18.2224,18.2698,68500.0
2005-11-17 12:25:00,27.02,27.02,26.97,27.0,127500.0,18.2698,18.2698,18.236,18.2563,127500.0
2005-11-17 12:30:00,26.99,27.02,26.99,27.0,55700.0,18.2495,18.2698,18.2495,18.2563,55700.0
2005-11-17 12:35:00,27.01,27.02,27.0,27.0,14000.0,18.263,18.2698,18.2563,18.2563,14000.0
2005-11-17 12:40:00,27.0,27.0,26.98,26.99,52500.0,18.2563,18.2563,18.2427,18.2495,52500.0
2005-11-17 12:45:00,26.98,26.99,26.96,26.96,13600.0,18.2427,18.2495,18.2292,18.2292,13600.0
2005-11-17 12:50:00,26.95,26.96,26.94,26.94,15800.0,18.2224,18.2292,18.2157,18.2157,15800.0
2005-11-17 12:55:00,26.94,27.0,26.93,27.0,99700.0,18.2157,18.2563,18.2089,18.2563,99700.0
2005-11-17 13:00:00,27.0,27.0,26.99,27.0,94400.0,18.2563,18.2563,18.2495,18.2563,94400.0
2005-11-17 13:05:00,26.99,27.0,26.99,26.99,120100.0,18.2495,18.2563,18.2495,18.2495,120100.0
2005-11-17 13:10:00,27.0,27.0,26.99,26.99,94200.0,18.2563,18.2563,18.2495,18.2495,94200.0
2005-11-17 13:15:00,27.0,27.0,26.98,26.99,130800.0,18.2563,18.2563,18.2427,18.2495,130800.0
2005-11-17 13:20:00,26.99,27.0,26.98,27.0,11400.0,18.2495,18.2563,18.2427,18.2563,11400.0
2005-11-17 13:25:00,27.0,27.0,26.98,26.99,13800.0,18.2563,18.2563,18.2427,18.2495,13800.0
2005-11-17 13:30:00,26.99,27.0,26.98,26.99,80200.0,18.2495,18.2563,18.2427,18.2495,80200.0
2005-11-17 13:35:00,26.99,27.0,26.98,27.0,155900.0,18.2495,18.2563,18.2427,18.2563,155900.0
2005-11-17 13:40:00,27.0,27.0,26.99,26.99,104900.0,18.2563,18.2563,18.2495,18.2495,104900.0
2005-11-17 13:45:00,27.0,27.0,26.99,26.99,26500.0,18.2563,18.2563,18.2495,18.2495,26500.0
2005-11-17 13:50:00,26.99,27.0,26.99,26.99,35900.0,18.2495,18.2563,18.2495,18.2495,35900.0
2005-11-17 13:55:00,27.0,27.01,26.99,27.0,48900.0,18.2563,18.263,18.2495,18.2563,48900.0
2005-11-17 14:00:00,27.0,27.0,26.99,27.0,11800.0,18.2563,18.2563,18.2495,18.2563,11800.0
2005-11-17 14:05:00,27.0,27.01,26.99,27.0,78300.0,18.2563,18.263,18.2495,18.2563,78300.0
2005-11-17 14:10:00,27.0,27.01,26.99,27.01,103700.0,18.2563,18.263,18.2495,18.263,103700.0
2005-11-17 14:15:00,27.01,27.03,26.99,27.01,44000.0,18.263,18.2765,18.2495,18.263,44000.0
2005-11-17 14:20:00,27.02,27.1,27.02,27.06,70200.0,18.2698,18.3239,18.2698,18.2968,70200.0
2005-11-17 14:25:00,27.06,27.08,27.04,27.07,44500.0,18.2968,18.3103,18.2833,18.3036,44500.0
2005-11-17 14:30:00,27.08,27.08,27.02,27.04,19800.0,18.3103,18.3103,18.2698,18.2833,19800.0
2005-11-17 14:35:00,27.04,27.04,27.01,27.03,25900.0,18.2833,18.2833,18.263,18.2765,25900.0
2005-11-17 14:40:00,27.03,27.06,27.0,27.01,48000.0,18.2765,18.2968,18.2563,18.263,48000.0
2005-11-17 14:45:00,27.01,27.02,27.0,27.02,26600.0,18.263,18.2698,18.2563,18.2698,26600.0
2005-11-17 14:50:00,27.03,27.03,27.0,27.0,25100.0,18.2765,18.2765,18.2563,18.2563,25100.0
2005-11-17 14:55:00,27.01,27.03,27.0,27.01,31900.0,18.263,18.2765,18.2563,18.263,31900.0
2005-11-17 15:00:00,27.01,27.04,27.0,27.04,29600.0,18.263,18.2833,18.2563,18.2833,29600.0
2005-11-17 15:05:00,27.04,27.04,27.0,27.02,25000.0,18.2833,18.2833,18.2563,18.2698,25000.0
2005-11-17 15:10:00,27.01,27.05,27.01,27.04,64400.0,18.263,18.2901,18.263,18.2833,64400.0
2005-11-17 15:15:00,27.03,27.08,27.01,27.06,97700.0,18.2765,18.3103,18.263,18.2968,97700.0
2005-11-17 15:20:00,27.06,27.07,27.02,27.06,43900.0,18.2968,18.3036,18.2698,18.2968,43900.0
2005-11-17 15:25:00,27.06,27.09,27.05,27.08,36500.0,18.2968,18.3171,18.2901,18.3103,36500.0
2005-11-17 15:30:00,27.08,27.08,27.05,27.06,30900.0,18.3103,18.3103,18.2901,18.2968,30900.0
2005-11-17 15:35:00,27.07,27.15,27.07,27.13,57200.0,18.3036,18.3577,18.3036,18.3442,57200.0
2005-11-17 15:40:00,27.1,27.13,27.08,27.1,91300.0,18.3239,18.3442,18.3103,18.3239,91300.0
2005-11-17 15:45:00,27.1,27.11,27.06,27.07,58600.0,18.3239,18.3306,18.2968,18.3036,58600.0
2005-11-17 15:50:00,27.06,27.08,27.05,27.06,109700.0,18.2968,18.3103,18.2901,18.2968,109700.0
2005-11-17 15:55:00,27.05,27.11,27.04,27.1,195200.0,18.2901,18.3306,18.2833,18.3239,195200.0
2005-11-18 09:30:00,27.4,27.4,27.0,27.06,414900.0,18.5267,18.5267,18.2563,18.2968,414900.0
2005-11-18 09:35:00,27.06,27.17,27.05,27.07,83900.0,18.2968,18.3712,18.2901,18.3036,83900.0
2005-11-18 09:40:00,27.07,27.09,27.06,27.08,74900.0,18.3036,18.3171,18.2968,18.3103,74900.0
2005-11-18 09:45:00,27.07,27.09,26.97,27.0,253800.0,18.3036,18.3171,18.236,18.2563,253800.0
2005-11-18 09:50:00,26.99,27.0,26.92,26.98,93800.0,18.2495,18.2563,18.2022,18.2427,93800.0
2005-11-18 09:55:00,26.98,27.01,26.95,26.98,111300.0,18.2427,18.263,18.2224,18.2427,111300.0
2005-11-18 10:00:00,26.99,27.0,26.95,26.96,253100.0,18.2495,18.2563,18.2224,18.2292,253100.0
2005-11-18 10:05:00,26.95,26.97,26.95,26.95,71100.0,18.2224,18.236,18.2224,18.2224,71100.0
2005-11-18 10:10:00,26.95,26.96,26.84,26.87,73500.0,18.2224,18.2292,18.1481,18.1684,73500.0
2005-11-18 10:15:00,26.86,26.87,26.8,26.82,34600.0,18.1616,18.1684,18.121,18.1345,34600.0
2005-11-18 10:20:00,26.82,26.82,26.76,26.81,68000.0,18.1345,18.1345,18.094,18.1278,68000.0
2005-11-18 10:25:00,26.82,26.88,26.82,26.85,52500.0,18.1345,18.1751,18.1345,18.1548,52500.0
2005-11-18 10:30:00,26.86,26.91,26.85,26.9,21000.0,18.1616,18.1954,18.1548,18.1886,21000.0
2005-11-18 10:35:00,26.89,26.93,26.88,26.9,47900.0,18.1819,18.2089,18.1751,18.1886,47900.0
2005-11-18 10:40:00,26.9,26.9,26.83,26.87,68800.0,18.1886,18.1886,18.1413,18.1684,68800.0
2005-11-18 10:45:00,26.87,26.87,26.81,26.82,38700.0,18.1684,18.1684,18.1278,18.1345,38700.0
2005-11-18 10:50:00,26.82,26.82,26.8,26.82,23900.0,18.1345,18.1345,18.121,18.1345,23900.0
2005-11-18 10:55:00,26.81,26.86,26.8,26.86,41800.0,18.1278,18.1616,18.121,18.1616,41800.0
2005-11-18 11:00:00,26.89,26.92,26.88,26.89,71700.0,18.1819,18.2022,18.1751,18.1819,71700.0
2005-11-18 11:05:00,26.88,26.9,26.87,26.88,28500.0,18.1751,18.1886,18.1684,18.1751,28500.0
2005-11-18 11:10:00,26.87,26.9,26.86,26.89,33000.0,18.1684,18.1886,18.1616,18.1819,33000.0
2005-11-18 11:15:00,26.89,26.92,26.87,26.87,40600.0,18.1819,18.2022,18.1684,18.1684,40600.0
2005-11-18 11:20:00,26.87,26.88,26.81,26.81,34700.0,18.1684,18.1751,18.1278,18.1278,34700.0
2005-11-18 11:25:00,26.82,26.82,26.76,26.78,42700.0,18.1345,18.1345,18.094,18.1075,42700.0
2005-11-18 11:30:00,26.76,26.79,26.76,26.77,36100.0,18.094,18.1143,18.094,18.1007,36100.0
2005-11-18 11:35:00,26.78,26.78,26.7,26.71,34600.0,18.1075,18.1075,18.0534,18.0602,34600.0
2005-11-18 11:40:00,26.71,26.74,26.7,26.74,23400.0,18.0602,18.0805,18.0534,18.0805,23400.0
2005-11-18 11:45:00,26.73,26.76,26.73,26.75,14400.0,18.0737,18.094,18.0737,18.0872,14400.0
2005-11-18 11:50:00,26.75,26.75,26.67,26.69,33400.0,18.0872,18.0872,18.0331,18.0466,33400.0
2005-11-18 11:55:00,26.68,26.69,26.66,26.67,22700.0,18.0399,18.0466,18.0264,18.0331,22700.0
2005-11-18 12:00:00,26.67,26.7,26.66,26.69,24600.0,18.0331,18.0534,18.0264,18.0466,24600.0
2005-11-18 12:05:00,26.69,26.7,26.68,26.69,10500.0,18.0466,18.0534,18.0399,18.0466,10500.0
2005-11-18 12:10:00,26.69,26.72,26.69,26.72,22800.0,18.0466,18.0669,18.0466,18.0669,22800.0
2005-11-18 12:15:00,26.72,26.76,26.72,26.76,13000.0,18.0669,18.094,18.0669,18.094,13000.0
2005-11-18 12:20:00,26.75,26.77,26.74,26.76,30200.0,18.0872,18.1007,18.0805,18.094,30200.0
2005-11-18 12:25:00,26.76,26.77,26.75,26.75,21000.0,18.094,18.1007,18.0872,18.0872,21000.0
2005-11-18 12:30:00,26.75,26.78,26.75,26.77,38700.0,18.0872,18.1075,18.0872,18.1007,38700.0
2005-11-18 12:35:00,26.75,26.78,26.75,26.77,19100.0,18.0872,18.1075,18.0872,18.1007,19100.0
2005-11-18 12:40:00,26.76,26.8,26.75,26.79,44400.0,18.094,18.121,18.0872,18.1143,44400.0
2005-11-18 12:45:00,26.78,26.79,26.76,26.77,18300.0,18.1075,18.1143,18.094,18.1007,18300.0
2005-11-18 12:50:00,26.76,26.78,26.75,26.76,18800.0,18.094,18.1075,18.0872,18.094,18800.0
2005-11-18 12:55:00,26.77,26.78,26.76,26.78,14900.0,18.1007,18.1075,18.094,18.1075,14900.0
2005-11-18 13:00:00,26.78,26.79,26.77,26.79,15300.0,18.1075,18.1143,18.1007,18.1143,15300.0
2005-11-18 13:05:00,26.78,26.79,26.77,26.78,28800.0,18.1075,18.1143,18.1007,18.1075,28800.0
2005-11-18 13:10:00,26.78,26.79,26.76,26.78,24100.0,18.1075,18.1143,18.094,18.1075,24100.0
2005-11-18 13:15:00,26.78,26.79,26.76,26.77,24100.0,18.1075,18.1143,18.094,18.1007,24100.0
2005-11-18 13:20:00,26.77,26.77,26.75,26.76,11300.0,18.1007,18.1007,18.0872,18.094,11300.0
2005-11-18 13:25:00,26.75,26.75,26.71,26.72,17000.0,18.0872,18.0872,18.0602,18.0669,17000.0
2005-11-18 13:30:00,26.72,26.77,26.72,26.77,14500.0,18.0669,18.1007,18.0669,18.1007,14500.0
2005-11-18 13:35:00,26.76,26.81,26.76,26.8,40200.0,18.094,18.1278,18.094,18.121,40200.0
2005-11-18 13:40:00,26.81,26.83,26.8,26.81,41200.0,18.1278,18.1413,18.121,18.1278,41200.0
2005-11-18 13:45:00,26.81,26.85,26.81,26.84,33600.0,18.1278,18.1548,18.1278,18.1481,33600.0
2005-11-18 13:50:00,26.84,26.85,26.83,26.84,10200.0,18.1481,18.1548,18.1413,18.1481,10200.0
2005-11-18 13:55:00,26.84,26.91,26.84,26.87,28600.0,18.1481,18.1954,18.1481,18.1684,28600.0
2005-11-18 14:00:00,26.86,26.9,26.85,26.89,37100.0,18.1616,18.1886,18.1548,18.1819,37100.0
2005-11-18 14:05:00,26.89,26.95,26.89,26.94,64800.0,18.1819,18.2224,18.1819,18.2157,64800.0
2005-11-18 14:10:00,26.95,26.97,26.93,26.94,30200.0,18.2224,18.236,18.2089,18.2157,30200.0
2005-11-18 14:15:00,26.96,26.96,26.95,26.95,13600.0,18.2292,18.2292,18.2224,18.2224,13600.0
2005-11-18 14:20:00,26.95,27.0,26.95,27.0,37100.0,18.2224,18.2563,18.2224,18.2563,37100.0
2005-11-18 14:25:00,27.0,27.0,26.95,26.95,37300.0,18.2563,18.2563,18.2224,18.2224,37300.0
2005-11-18 14:30:00,26.94,26.95,26.94,26.94,20800.0,18.2157,18.2224,18.2157,18.2157,20800.0
2005-11-18 14:35:00,26.95,26.99,26.94,26.98,60300.0,18.2224,18.2495,18.2157,18.2427,60300.0
2005-11-18 14:40:00,26.99,26.99,26.97,26.99,39000.0,18.2495,18.2495,18.236,18.2495,39000.0
2005-11-18 14:45:00,26.97,26.99,26.96,26.96,38800.0,18.236,18.2495,18.2292,18.2292,38800.0
2005-11-18 14:50:00,26.97,26.97,26.94,26.94,30700.0,18.236,18.236,18.2157,18.2157,30700.0
2005-11-18 14:55:00,26.95,26.95,26.92,26.95,31900.0,18.2224,18.2224,18.2022,18.2224,31900.0
2005-11-18 15:00:00,26.94,26.95,26.92,26.92,11300.0,18.2157,18.2224,18.2022,18.2022,11300.0
2005-11-18 15:05:00,26.93,26.93,26.9,26.91,39500.0,18.2089,18.2089,18.1886,18.1954,39500.0
2005-11-18 15:10:00,26.92,26.96,26.9,26.92,49000.0,18.2022,18.2292,18.1886,18.2022,49000.0
2005-11-18 15:15:00,26.91,26.91,26.87,26.89,39400.0,18.1954,18.1954,18.1684,18.1819,39400.0
2005-11-18 15:20:00,26.89,26.93,26.88,26.88,43800.0,18.1819,18.2089,18.1751,18.1751,43800.0
2005-11-18 15:25:00,26.88,26.89,26.86,26.88,32100.0,18.1751,18.1819,18.1616,18.1751,32100.0
2005-11-18 15:30:00,26.89,26.89,26.85,26.85,28200.0,18.1819,18.1819,18.1548,18.1548,28200.0
2005-11-18 15:35:00,26.86,26.88,26.84,26.85,52500.0,18.1616,18.1751,18.1481,18.1548,52500.0
2005-11-18 15:40:00,26.85,27.01,26.84,27.0,85600.0,18.1548,18.263,18.1481,18.2563,85600.0
2005-11-18 15:45:00,27.0,27.04,26.99,27.02,65700.0,18.2563,18.2833,18.2495,18.2698,65700.0
2005-11-18 15:50:00,27.01,27.02,26.93,26.94,87200.0,18.263,18.2698,18.2089,18.2157,87200.0
2005-11-18 15:55:00,26.94,26.99,26.92,26.94,112300.0,18.2157,18.2495,18.2022,18.2157,112300.0
2005-11-21 09:30:00,27.03,27.1,27.01,27.1,119500.0,18.2765,18.3239,18.263,18.3239,119500.0
2005-11-21 09:35:00,27.08,27.09,26.97,27.0,146200.0,18.3103,18.3171,18.236,18.2563,146200.0
2005-11-21 09:40:00,27.01,27.08,26.95,26.98,50100.0,18.263,18.3103,18.2224,18.2427,50100.0
2005-11-21 09:45:00,26.95,27.01,26.95,26.99,61200.0,18.2224,18.263,18.2224,18.2495,61200.0
2005-11-21 09:50:00,26.98,27.01,26.96,26.96,45100.0,18.2427,18.263,18.2292,18.2292,45100.0
2005-11-21 09:55:00,26.96,27.03,26.76,26.95,45500.0,18.2292,18.2765,18.094,18.2224,45500.0
2005-11-21 10:00:00,26.92,27.06,26.92,26.99,44000.0,18.2022,18.2968,18.2022,18.2495,44000.0
2005-11-21 10:05:00,27.0,27.03,26.97,26.98,38800.0,18.2563,18.2765,18.236,18.2427,38800.0
2005-11-21 10:10:00,26.97,27.0,26.96,26.96,33900.0,18.236,18.2563,18.2292,18.2292,33900.0
2005-11-21 10:15:00,26.97,27.03,26.91,26.95,28600.0,18.236,18.2765,18.1954,18.2224,28600.0
2005-11-21 10:20:00,26.94,27.03,26.94,27.0,16800.0,18.2157,18.2765,18.2157,18.2563,16800.0
2005-11-21 10:25:00,27.01,27.01,26.96,26.97,24600.0,18.263,18.263,18.2292,18.236,24600.0
2005-11-21 10:30:00,26.95,26.98,26.93,26.94,18300.0,18.2224,18.2427,18.2089,18.2157,18300.0
2005-11-21 10:35:00,26.93,26.98,26.93,26.95,16100.0,18.2089,18.2427,18.2089,18.2224,16100.0
2005-11-21 10:40:00,26.94,27.0,26.94,26.99,17400.0,18.2157,18.2563,18.2157,18.2495,17400.0
2005-11-21 10:45:00,26.95,27.0,26.95,26.98,25200.0,18.2224,18.2563,18.2224,18.2427,25200.0
2005-11-21 10:50:00,26.99,27.02,26.97,27.02,38600.0,18.2495,18.2698,18.236,18.2698,38600.0
2005-11-21 10:55:00,27.03,27.03,26.97,26.97,34300.0,18.2765,18.2765,18.236,18.236,34300.0
2005-11-21 11:00:00,26.97,27.01,26.96,26.97,18000.0,18.236,18.263,18.2292,18.236,18000.0
2005-11-21 11:05:00,26.98,27.01,26.97,26.98,34700.0,18.2427,18.263,18.236,18.2427,34700.0
2005-11-21 11:10:00,26.96,26.98,26.94,26.95,29500.0,18.2292,18.2427,18.2157,18.2224,29500.0
2005-11-21 11:15:00,26.96,26.97,26.92,26.96,21700.0,18.2292,18.236,18.2022,18.2292,21700.0
2005-11-21 11:20:00,26.95,27.0,26.9,26.91,57700.0,18.2224,18.2563,18.1886,18.1954,57700.0
2005-11-21 11:25:00,26.91,26.93,26.89,26.89,27300.0,18.1954,18.2089,18.1819,18.1819,27300.0
2005-11-21 11:30:00,26.9,26.94,26.87,26.91,21000.0,18.1886,18.2157,18.1684,18.1954,21000.0
2005-11-21 11:35:00,26.91,26.93,26.86,26.86,47000.0,18.1954,18.2089,18.1616,18.1616,47000.0
2005-11-21 11:40:00,26.85,26.88,26.8,26.82,43400.0,18.1548,18.1751,18.121,18.1345,43400.0
2005-11-21 11:45:00,26.82,26.85,26.81,26.82,35600.0,18.1345,18.1548,18.1278,18.1345,35600.0
2005-11-21 11:50:00,26.82,26.85,26.8,26.84,42300.0,18.1345,18.1548,18.121,18.1481,42300.0
2005-11-21 11:55:00,26.83,26.84,26.77,26.79,27800.0,18.1413,18.1481,18.1007,18.1143,27800.0
2005-11-21 12:00:00,26.78,26.83,26.77,26.81,30500.0,18.1075,18.1413,18.1007,18.1278,30500.0
2005-11-21 12:05:00,26.81,26.83,26.78,26.79,36700.0,18.1278,18.1413,18.1075,18.1143,36700.0
2005-11-21 12:10:00,26.78,26.81,26.78,26.78,40500.0,18.1075,18.1278,18.1075,18.1075,40500.0
2005-11-21 12:15:00,26.78,26.81,26.76,26.77,19600.0,18.1075,18.1278,18.094,18.1007,19600.0
2005-11-21 12:20:00,26.77,26.8,26.75,26.77,57100.0,18.1007,18.121,18.0872,18.1007,57100.0
2005-11-21 12:25:00,26.78,26.78,26.71,26.72,21700.0,18.1075,18.1075,18.0602,18.0669,21700.0
2005-11-21 12:30:00,26.71,26.76,26.7,26.74,46200.0,18.0602,18.094,18.0534,18.0805,46200.0
2005-11-21 12:35:00,26.71,26.74,26.68,26.71,23500.0,18.0602,18.0805,18.0399,18.0602,23500.0
2005-11-21 12:40:00,26.72,26.75,26.71,26.74,15500.0,18.0669,18.0872,18.0602,18.0805,15500.0
2005-11-21 12:45:00,26.73,26.97,26.72,26.75,10400.0,18.0737,18.236,18.0669,18.0872,10400.0
2005-11-21 12:50:00,26.75,26.75,26.72,26.75,13100.0,18.0872,18.0872,18.0669,18.0872,13100.0
2005-11-21 12:55:00,26.76,26.76,26.73,26.75,22200.0,18.094,18.094,18.0737,18.0872,22200.0
2005-11-21 13:00:00,26.75,26.75,26.71,26.72,19200.0,18.0872,18.0872,18.0602,18.0669,19200.0
2005-11-21 13:05:00,26.72,26.76,26.71,26.71,18800.0,18.0669,18.094,18.0602,18.0602,18800.0
2005-11-21 13:10:00,26.71,26.75,26.71,26.74,19100.0,18.0602,18.0872,18.0602,18.0805,19100.0
2005-11-21 13:15:00,26.75,26.75,26.72,26.74,17800.0,18.0872,18.0872,18.0669,18.0805,17800.0
2005-11-21 13:20:00,26.75,26.75,26.72,26.74,15500.0,18.0872,18.0872,18.0669,18.0805,15500.0
2005-11-21 13:25:00,26.75,26.79,26.73,26.77,21600.0,18.0872,18.1143,18.0737,18.1007,21600.0
2005-11-21 13:30:00,26.78,26.8,26.77,26.8,13800.0,18.1075,18.121,18.1007,18.121,13800.0
2005-11-21 13:35:00,26.8,26.83,26.79,26.81,33100.0,18.121,18.1413,18.1143,18.1278,33100.0
2005-11-21 13:40:00,26.81,26.81,26.76,26.76,34600.0,18.1278,18.1278,18.094,18.094,34600.0
2005-11-21 13:45:00,26.77,26.81,26.77,26.81,34300.0,18.1007,18.1278,18.1007,18.1278,34300.0
2005-11-21 13:50:00,26.81,26.81,26.77,26.78,36900.0,18.1278,18.1278,18.1007,18.1075,36900.0
2005-11-21 13:55:00,26.78,26.85,26.78,26.84,36200.0,18.1075,18.1548,18.1075,18.1481,36200.0
2005-11-21 14:00:00,26.85,26.88,26.84,26.86,34200.0,18.1548,18.1751,18.1481,18.1616,34200.0
2005-11-21 14:05:00,26.86,26.86,26.79,26.8,29000.0,18.1616,18.1616,18.1143,18.121,29000.0
2005-11-21 14:10:00,26.79,26.82,26.79,26.81,22000.0,18.1143,18.1345,18.1143,18.1278,22000.0
2005-11-21 14:15:00,26.81,26.83,26.73,26.73,27400.0,18.1278,18.1413,18.0737,18.0737,27400.0
2005-11-21 14:20:00,26.74,26.79,26.74,26.77,13100.0,18.0805,18.1143,18.0805,18.1007,13100.0
2005-11-21 14:25:00,26.77,26.78,26.73,26.78,27200.0,18.1007,18.1075,18.0737,18.1075,27200.0
2005-11-21 14:30:00,26.79,26.79,26.76,26.76,28000.0,18.1143,18.1143,18.094,18.094,28000.0
2005-11-21 14:35:00,26.76,26.81,26.76,26.77,25400.0,18.094,18.1278,18.094,18.1007,25400.0
2005-11-21 14:40:00,26.77,26.8,26.77,26.79,13000.0,18.1007,18.121,18.1007,18.1143,13000.0
2005-11-21 14:45:00,26.79,26.82,26.78,26.79,22500.0,18.1143,18.1345,18.1075,18.1143,22500.0
2005-11-21 14:50:00,26.79,26.8,26.73,26.73,28000.0,18.1143,18.121,18.0737,18.0737,28000.0
2005-11-21 14:55:00,26.73,26.76,26.71,26.74,34100.0,18.0737,18.094,18.0602,18.0805,34100.0
2005-11-21 15:00:00,26.74,26.8,26.72,26.8,46000.0,18.0805,18.121,18.0669,18.121,46000.0
2005-11-21 15:05:00,26.8,26.83,26.79,26.83,29700.0,18.121,18.1413,18.1143,18.1413,29700.0
2005-11-21 15:10:00,26.82,26.85,26.79,26.79,38400.0,18.1345,18.1548,18.1143,18.1143,38400.0
2005-11-21 15:15:00,26.78,26.81,26.76,26.78,42400.0,18.1075,18.1278,18.094,18.1075,42400.0
2005-11-21 15:20:00,26.78,26.84,26.77,26.83,26500.0,18.1075,18.1481,18.1007,18.1413,26500.0
2005-11-21 15:25:00,26.82,26.86,26.82,26.83,25900.0,18.1345,18.1616,18.1345,18.1413,25900.0
2005-11-21 15:30:00,26.83,26.91,26.8,26.91,54600.0,18.1413,18.1954,18.121,18.1954,54600.0
2005-11-21 15:35:00,26.92,26.96,26.84,26.9,63200.0,18.2022,18.2292,18.1481,18.1886,63200.0
2005-11-21 15:40:00,26.92,26.95,26.85,26.95,56200.0,18.2022,18.2224,18.1548,18.2224,56200.0
2005-11-21 15:45:00,26.95,26.97,26.8,26.81,61100.0,18.2224,18.236,18.121,18.1278,61100.0
2005-11-21 15:50:00,26.82,26.85,26.8,26.85,122400.0,18.1345,18.1548,18.121,18.1548,122400.0
2005-11-21 15:55:00,26.85,26.88,26.83,26.83,64700.0,18.1548,18.1751,18.1413,18.1413,64700.0
2005-11-22 09:30:00,27.0,27.05,26.96,27.03,169500.0,18.2563,18.2901,18.2292,18.2765,169500.0
2005-11-22 09:35:00,27.04,27.09,26.95,26.97,149500.0,18.2833,18.3171,18.2224,18.236,149500.0
2005-11-22 09:40:00,26.97,27.02,26.92,26.97,106300.0,18.236,18.2698,18.2022,18.236,106300.0
2005-11-22 09:45:00,27.0,27.02,26.97,27.0,221800.0,18.2563,18.2698,18.236,18.2563,221800.0
2005-11-22 09:50:00,27.01,27.02,26.91,26.97,76400.0,18.263,18.2698,18.1954,18.236,76400.0
2005-11-22 09:55:00,26.97,27.05,26.97,27.01,221100.0,18.236,18.2901,18.236,18.263,221100.0
2005-11-22 10:00:00,27.01,27.04,26.96,26.96,87700.0,18.263,18.2833,18.2292,18.2292,87700.0
2005-11-22 10:05:00,26.96,26.97,26.95,26.95,43600.0,18.2292,18.236,18.2224,18.2224,43600.0
2005-11-22 10:10:00,26.95,27.0,26.95,27.0,76200.0,18.2224,18.2563,18.2224,18.2563,76200.0
2005-11-22 10:15:00,27.0,27.0,26.97,27.0,35200.0,18.2563,18.2563,18.236,18.2563,35200.0
2005-11-22 10:20:00,27.0,27.04,27.0,27.02,90800.0,18.2563,18.2833,18.2563,18.2698,90800.0
2005-11-22 10:25:00,27.03,27.03,26.98,27.01,108100.0,18.2765,18.2765,18.2427,18.263,108100.0
2005-11-22 10:30:00,27.0,27.03,27.0,27.03,50000.0,18.2563,18.2765,18.2563,18.2765,50000.0
2005-11-22 10:35:00,27.03,27.04,27.01,27.03,66700.0,18.2765,18.2833,18.263,18.2765,66700.0
2005-11-22 10:40:00,27.02,27.04,27.01,27.04,42300.0,18.2698,18.2833,18.263,18.2833,42300.0
2005-11-22 10:45:00,27.03,27.06,27.03,27.05,152500.0,18.2765,18.2968,18.2765,18.2901,152500.0
2005-11-22 10:50:00,27.06,27.08,27.05,27.06,56700.0,18.2968,18.3103,18.2901,18.2968,56700.0
2005-11-22 10:55:00,27.06,27.09,27.05,27.07,38700.0,18.2968,18.3171,18.2901,18.3036,38700.0
2005-11-22 11:00:00,27.06,27.07,27.03,27.05,86400.0,18.2968,18.3036,18.2765,18.2901,86400.0
2005-11-22 11:05:00,27.03,27.05,27.02,27.04,60400.0,18.2765,18.2901,18.2698,18.2833,60400.0
2005-11-22 11:10:00,27.03,27.06,27.01,27.01,33600.0,18.2765,18.2968,18.263,18.263,33600.0
2005-11-22 11:15:00,27.02,27.03,27.0,27.0,48400.0,18.2698,18.2765,18.2563,18.2563,48400.0
2005-11-22 11:20:00,27.01,27.04,27.0,27.04,82500.0,18.263,18.2833,18.2563,18.2833,82500.0
2005-11-22 11:25:00,27.07,27.09,27.01,27.07,50000.0,18.3036,18.3171,18.263,18.3036,50000.0
2005-11-22 11:30:00,27.07,27.07,27.03,27.06,32500.0,18.3036,18.3036,18.2765,18.2968,32500.0
2005-11-22 11:35:00,27.05,27.1,27.05,27.08,65100.0,18.2901,18.3239,18.2901,18.3103,65100.0
2005-11-22 11:40:00,27.09,27.14,27.08,27.13,88600.0,18.3171,18.3509,18.3103,18.3442,88600.0
2005-11-22 11:45:00,27.13,27.14,27.1,27.11,50800.0,18.3442,18.3509,18.3239,18.3306,50800.0
2005-11-22 11:50:00,27.11,27.2,27.1,27.16,141500.0,18.3306,18.3915,18.3239,18.3644,141500.0
2005-11-22 11:55:00,27.15,27.15,27.12,27.13,173600.0,18.3577,18.3577,18.3374,18.3442,173600.0
2005-11-22 12:00:00,27.14,27.16,27.11,27.11,58900.0,18.3509,18.3644,18.3306,18.3306,58900.0
2005-11-22 12:05:00,27.11,27.13,27.1,27.12,121900.0,18.3306,18.3442,18.3239,18.3374,121900.0
2005-11-22 12:10:00,27.12,27.13,27.1,27.13,25300.0,18.3374,18.3442,18.3239,18.3442,25300.0
2005-11-22 12:15:00,27.13,27.14,27.1,27.11,44600.0,18.3442,18.3509,18.3239,18.3306,44600.0
2005-11-22 12:20:00,27.11,27.13,27.08,27.11,46700.0,18.3306,18.3442,18.3103,18.3306,46700.0
2005-11-22 12:25:00,27.12,27.13,27.11,27.13,45000.0,18.3374,18.3442,18.3306,18.3442,45000.0
2005-11-22 12:30:00,27.12,27.13,27.1,27.1,55100.0,18.3374,18.3442,18.3239,18.3239,55100.0
2005-11-22 12:35:00,27.1,27.13,27.09,27.12,25700.0,18.3239,18.3442,18.3171,18.3374,25700.0
2005-11-22 12:40:00,27.12,27.13,27.1,27.13,42900.0,18.3374,18.3442,18.3239,18.3442,42900.0
2005-11-22 12:45:00,27.14,27.15,27.12,27.14,54400.0,18.3509,18.3577,18.3374,18.3509,54400.0
2005-11-22 12:50:00,27.13,27.14,27.12,27.14,55100.0,18.3442,18.3509,18.3374,18.3509,55100.0
2005-11-22 12:55:00,27.14,27.15,27.12,27.14,40000.0,18.3509,18.3577,18.3374,18.3509,40000.0
2005-11-22 13:00:00,27.14,27.16,27.13,27.14,79000.0,18.3509,18.3644,18.3442,18.3509,79000.0
2005-11-22 13:05:00,27.14,27.18,27.14,27.18,34700.0,18.3509,18.378,18.3509,18.378,34700.0
2005-11-22 13:10:00,27.18,27.2,27.16,27.2,47400.0,18.378,18.3915,18.3644,18.3915,47400.0
2005-11-22 13:15:00,27.2,27.2,27.16,27.16,43900.0,18.3915,18.3915,18.3644,18.3644,43900.0
2005-11-22 13:20:00,27.17,27.21,27.16,27.21,60500.0,18.3712,18.3982,18.3644,18.3982,60500.0
2005-11-22 13:25:00,27.21,27.22,27.19,27.22,32600.0,18.3982,18.405,18.3847,18.405,32600.0
2005-11-22 13:30:00,27.22,27.24,27.2,27.21,100900.0,18.405,18.4185,18.3915,18.3982,100900.0
2005-11-22 13:35:00,27.22,27.22,27.17,27.19,52600.0,18.405,18.405,18.3712,18.3847,52600.0
2005-11-22 13:40:00,27.19,27.24,27.18,27.24,56900.0,18.3847,18.4185,18.378,18.4185,56900.0
2005-11-22 13:45:00,27.24,27.28,27.24,27.28,65900.0,18.4185,18.4456,18.4185,18.4456,65900.0
2005-11-22 13:50:00,27.28,27.28,27.24,27.26,62400.0,18.4456,18.4456,18.4185,18.4321,62400.0
2005-11-22 13:55:00,27.25,27.3,27.25,27.29,132800.0,18.4253,18.4591,18.4253,18.4523,132800.0
2005-11-22 14:00:00,27.31,27.37,27.31,27.36,56200.0,18.4659,18.5064,18.4659,18.4997,56200.0
2005-11-22 14:05:00,27.36,27.45,27.35,27.45,108300.0,18.4997,18.5605,18.4929,18.5605,108300.0
2005-11-22 14:10:00,27.45,27.45,27.37,27.39,103400.0,18.5605,18.5605,18.5064,18.52,103400.0
2005-11-22 14:15:00,27.39,27.41,27.35,27.41,84900.0,18.52,18.5335,18.4929,18.5335,84900.0
2005-11-22 14:20:00,27.41,27.43,27.12,27.42,60900.0,18.5335,18.547,18.3374,18.5402,60900.0
2005-11-22 14:25:00,27.42,27.45,27.41,27.43,80400.0,18.5402,18.5605,18.5335,18.547,80400.0
2005-11-22 14:30:00,27.42,27.47,27.42,27.46,98400.0,18.5402,18.574,18.5402,18.5673,98400.0
2005-11-22 14:35:00,27.46,27.5,27.45,27.47,104900.0,18.5673,18.5943,18.5605,18.574,104900.0
2005-11-22 14:40:00,27.46,27.48,27.44,27.44,60200.0,18.5673,18.5808,18.5538,18.5538,60200.0
2005-11-22 14:45:00,27.44,27.5,27.43,27.48,57700.0,18.5538,18.5943,18.547,18.5808,57700.0
2005-11-22 14:50:00,27.48,27.52,27.48,27.51,99000.0,18.5808,18.6079,18.5808,18.6011,99000.0
2005-11-22 14:55:00,27.51,27.53,27.46,27.48,105000.0,18.6011,18.6146,18.5673,18.5808,105000.0
2005-11-22 15:00:00,27.48,27.53,27.48,27.53,58400.0,18.5808,18.6146,18.5808,18.6146,58400.0
2005-11-22 15:05:00,27.53,27.56,27.53,27.56,158200.0,18.6146,18.6349,18.6146,18.6349,158200.0
2005-11-22 15:10:00,27.56,27.56,27.52,27.53,128600.0,18.6349,18.6349,18.6079,18.6146,128600.0
2005-11-22 15:15:00,27.54,27.65,27.54,27.56,173500.0,18.6214,18.6958,18.6214,18.6349,173500.0
2005-11-22 15:20:00,27.56,27.57,27.55,27.56,58000.0,18.6349,18.6417,18.6281,18.6349,58000.0
2005-11-22 15:25:00,27.56,27.63,27.55,27.6,71300.0,18.6349,18.6822,18.6281,18.6619,71300.0
2005-11-22 15:30:00,27.59,27.63,27.58,27.61,73200.0,18.6552,18.6822,18.6484,18.6687,73200.0
2005-11-22 15:35:00,27.61,27.64,27.6,27.63,110200.0,18.6687,18.689,18.6619,18.6822,110200.0
2005-11-22 15:40:00,27.63,27.72,27.62,27.72,127000.0,18.6822,18.7431,18.6755,18.7431,127000.0
2005-11-22 15:45:00,27.71,27.8,27.71,27.73,205200.0,18.7363,18.7972,18.7363,18.7498,205200.0
2005-11-22 15:50:00,27.74,27.74,27.7,27.71,139500.0,18.7566,18.7566,18.7296,18.7363,139500.0
2005-11-22 15:55:00,27.72,27.75,27.66,27.66,184200.0,18.7431,18.7634,18.7025,18.7025,184200.0
2005-11-23 09:30:00,27.78,27.8,27.7,27.72,129000.0,18.7837,18.7972,18.7296,18.7431,129000.0
2005-11-23 09:35:00,27.74,27.93,27.74,27.8,128300.0,18.7566,18.8851,18.7566,18.7972,128300.0
2005-11-23 09:40:00,27.81,28.0,27.79,28.0,137400.0,18.8039,18.9324,18.7904,18.9324,137400.0
2005-11-23 09:45:00,27.99,28.0,27.86,27.9,168200.0,18.9256,18.9324,18.8377,18.8648,168200.0
2005-11-23 09:50:00,27.89,28.0,27.89,27.99,90200.0,18.858,18.9324,18.858,18.9256,90200.0
2005-11-23 09:55:00,27.98,27.98,27.9,27.93,95700.0,18.9189,18.9189,18.8648,18.8851,95700.0
2005-11-23 10:00:00,27.91,27.93,27.86,27.88,120300.0,18.8716,18.8851,18.8377,18.8513,120300.0
2005-11-23 10:05:00,27.86,27.92,27.86,27.91,94500.0,18.8377,18.8783,18.8377,18.8716,94500.0
2005-11-23 10:10:00,27.91,27.92,27.85,27.85,157600.0,18.8716,18.8783,18.831,18.831,157600.0
2005-11-23 10:15:00,27.84,27.86,27.81,27.84,70100.0,18.8242,18.8377,18.8039,18.8242,70100.0
2005-11-23 10:20:00,27.84,27.84,27.75,27.75,111000.0,18.8242,18.8242,18.7634,18.7634,111000.0
2005-11-23 10:25:00,27.76,27.84,27.75,27.81,80300.0,18.7701,18.8242,18.7634,18.8039,80300.0
2005-11-23 10:30:00,27.82,27.83,27.75,27.82,105500.0,18.8107,18.8175,18.7634,18.8107,105500.0
2005-11-23 10:35:00,27.81,27.86,27.8,27.81,105700.0,18.8039,18.8377,18.7972,18.8039,105700.0
2005-11-23 10:40:00,27.81,27.88,27.8,27.88,83100.0,18.8039,18.8513,18.7972,18.8513,83100.0
2005-11-23 10:45:00,27.88,27.88,27.85,27.86,33300.0,18.8513,18.8513,18.831,18.8377,33300.0
2005-11-23 10:50:00,27.86,27.89,27.85,27.86,68100.0,18.8377,18.858,18.831,18.8377,68100.0
2005-11-23 10:55:00,27.85,27.87,27.84,27.86,35100.0,18.831,18.8445,18.8242,18.8377,35100.0
2005-11-23 11:00:00,27.86,27.91,27.86,27.9,80400.0,18.8377,18.8716,18.8377,18.8648,80400.0
2005-11-23 11:05:00,27.9,27.92,27.89,27.92,154400.0,18.8648,18.8783,18.858,18.8783,154400.0
2005-11-23 11:10:00,27.92,27.95,27.89,27.93,84900.0,18.8783,18.8986,18.858,18.8851,84900.0
2005-11-23 11:15:00,27.95,27.95,27.93,27.93,29400.0,18.8986,18.8986,18.8851,18.8851,29400.0
2005-11-23 11:20:00,27.93,27.97,27.93,27.96,39600.0,18.8851,18.9121,18.8851,18.9054,39600.0
2005-11-23 11:25:00,27.96,27.98,27.93,27.97,108500.0,18.9054,18.9189,18.8851,18.9121,108500.0
2005-11-23 11:30:00,27.97,28.01,27.96,28.0,84300.0,18.9121,18.9392,18.9054,18.9324,84300.0
2005-11-23 11:35:00,28.0,28.01,27.92,27.99,127400.0,18.9324,18.9392,18.8783,18.9256,127400.0
2005-11-23 11:40:00,27.98,28.0,27.97,28.0,40000.0,18.9189,18.9324,18.9121,18.9324,40000.0
2005-11-23 11:45:00,28.0,28.03,27.99,28.03,34000.0,18.9324,18.9527,18.9256,18.9527,34000.0
2005-11-23 11:50:00,28.03,28.07,27.99,28.0,35000.0,18.9527,18.9797,18.9256,18.9324,35000.0
2005-11-23 11:55:00,28.0,28.04,28.0,28.01,49400.0,18.9324,18.9595,18.9324,18.9392,49400.0
2005-11-23 12:00:00,28.01,28.05,28.0,28.01,91900.0,18.9392,18.9662,18.9324,18.9392,91900.0
2005-11-23 12:05:00,28.01,28.02,28.0,28.0,46200.0,18.9392,18.9459,18.9324,18.9324,46200.0
2005-11-23 12:10:00,28.0,28.01,27.99,27.99,24800.0,18.9324,18.9392,18.9256,18.9256,24800.0
2005-11-23 12:15:00,27.99,28.01,27.96,28.01,60600.0,18.9256,18.9392,18.9054,18.9392,60600.0
2005-11-23 12:20:00,28.01,28.03,28.0,28.0,38800.0,18.9392,18.9527,18.9324,18.9324,38800.0
2005-11-23 12:25:00,28.0,28.0,27.99,27.99,18400.0,18.9324,18.9324,18.9256,18.9256,18400.0
2005-11-23 12:30:00,28.0,28.04,27.97,27.97,61300.0,18.9324,18.9595,18.9121,18.9121,61300.0
2005-11-23 12:35:00,27.99,28.0,27.96,27.96,43600.0,18.9256,18.9324,18.9054,18.9054,43600.0
2005-11-23 12:40:00,27.97,27.98,27.95,27.96,36300.0,18.9121,18.9189,18.8986,18.9054,36300.0
2005-11-23 12:45:00,27.97,27.99,27.96,27.98,17500.0,18.9121,18.9256,18.9054,18.9189,17500.0
2005-11-23 12:50:00,27.99,28.0,27.99,28.0,23200.0,18.9256,18.9324,18.9256,18.9324,23200.0
2005-11-23 12:55:00,27.99,28.0,27.94,27.95,45900.0,18.9256,18.9324,18.8918,18.8986,45900.0
2005-11-23 13:00:00,27.95,27.98,27.93,27.97,41300.0,18.8986,18.9189,18.8851,18.9121,41300.0
2005-11-23 13:05:00,27.97,27.99,27.95,27.99,24300.0,18.9121,18.9256,18.8986,18.9256,24300.0
2005-11-23 13:10:00,28.0,28.0,27.95,27.96,62100.0,18.9324,18.9324,18.8986,18.9054,62100.0
2005-11-23 13:15:00,27.96,27.98,27.95,27.97,19000.0,18.9054,18.9189,18.8986,18.9121,19000.0
2005-11-23 13:20:00,27.98,27.98,27.95,27.96,13400.0,18.9189,18.9189,18.8986,18.9054,13400.0
2005-11-23 13:25:00,27.96,27.97,27.95,27.96,11600.0,18.9054,18.9121,18.8986,18.9054,11600.0
2005-11-23 13:30:00,27.95,27.98,27.93,27.98,80600.0,18.8986,18.9189,18.8851,18.9189,80600.0
2005-11-23 13:35:00,27.97,28.0,27.96,27.96,18300.0,18.9121,18.9324,18.9054,18.9054,18300.0
2005-11-23 13:40:00,27.96,27.97,27.94,27.95,14600.0,18.9054,18.9121,18.8918,18.8986,14600.0
2005-11-23 13:45:00,27.96,28.03,27.96,28.02,36700.0,18.9054,18.9527,18.9054,18.9459,36700.0
2005-11-23 13:50:00,28.03,28.09,28.03,28.09,27900.0,18.9527,18.9933,18.9527,18.9933,27900.0
2005-11-23 13:55:00,28.09,28.1,28.03,28.04,15700.0,18.9933,19.0,18.9527,18.9595,15700.0
2005-11-23 14:00:00,28.04,28.05,28.03,28.04,26200.0,18.9595,18.9662,18.9527,18.9595,26200.0
2005-11-23 14:05:00,28.04,28.06,28.03,28.06,54900.0,18.9595,18.973,18.9527,18.973,54900.0
2005-11-23 14:10:00,28.06,28.08,28.05,28.05,19800.0,18.973,18.9865,18.9662,18.9662,19800.0
2005-11-23 14:15:00,28.04,28.07,28.02,28.05,30700.0,18.9595,18.9797,18.9459,18.9662,30700.0
2005-11-23 14:20:00,28.04,28.11,28.04,28.11,35800.0,18.9595,19.0068,18.9595,19.0068,35800.0
2005-11-23 14:25:00,28.1,28.18,28.1,28.13,54200.0,19.0,19.0541,19.0,19.0203,54200.0
2005-11-23 14:30:00,28.14,28.14,28.11,28.12,40800.0,19.0271,19.0271,19.0068,19.0135,40800.0
2005-11-23 14:35:00,28.12,28.23,28.11,28.19,66800.0,19.0135,19.0879,19.0068,19.0609,66800.0
2005-11-23 14:40:00,28.19,28.22,28.17,28.18,57900.0,19.0609,19.0812,19.0474,19.0541,57900.0
2005-11-23 14:45:00,28.17,28.19,28.13,28.13,17700.0,19.0474,19.0609,19.0203,19.0203,17700.0
2005-11-23 14:50:00,28.13,28.15,28.12,28.13,40800.0,19.0203,19.0338,19.0135,19.0203,40800.0
2005-11-23 14:55:00,28.13,28.13,28.07,28.08,48100.0,19.0203,19.0203,18.9797,18.9865,48100.0
2005-11-23 15:00:00,28.07,28.12,28.06,28.12,57900.0,18.9797,19.0135,18.973,19.0135,57900.0
2005-11-23 15:05:00,28.11,28.13,28.11,28.13,48800.0,19.0068,19.0203,19.0068,19.0203,48800.0
2005-11-23 15:10:00,28.12,28.13,28.07,28.1,80600.0,19.0135,19.0203,18.9797,19.0,80600.0
2005-11-23 15:15:00,28.1,28.13,28.1,28.13,65600.0,19.0,19.0203,19.0,19.0203,65600.0
2005-11-23 15:20:00,28.12,28.12,28.1,28.1,70700.0,19.0135,19.0135,19.0,19.0,70700.0
2005-11-23 15:25:00,28.09,28.1,28.05,28.05,53500.0,18.9933,19.0,18.9662,18.9662,53500.0
2005-11-23 15:30:00,28.05,28.06,28.02,28.03,49800.0,18.9662,18.973,18.9459,18.9527,49800.0
2005-11-23 15:35:00,28.02,28.06,28.0,28.0,94400.0,18.9459,18.973,18.9324,18.9324,94400.0
2005-11-23 15:40:00,28.01,28.05,28.0,28.04,73100.0,18.9392,18.9662,18.9324,18.9595,73100.0
2005-11-23 15:45:00,28.04,28.04,28.0,28.0,65700.0,18.9595,18.9595,18.9324,18.9324,65700.0
2005-11-23 15:50:00,28.01,28.01,27.95,27.95,66800.0,18.9392,18.9392,18.8986,18.8986,66800.0
2005-11-23 15:55:00,27.96,28.01,27.95,28.0,80200.0,18.9054,18.9392,18.8986,18.9324,80200.0
2005-11-25 09:30:00,28.1,28.11,28.03,28.05,50700.0,19.0,19.0068,18.9527,18.9662,50700.0
2005-11-25 09:35:00,28.08,28.1,27.84,27.89,37000.0,18.9865,19.0,18.8242,18.858,37000.0
2005-11-25 09:40:00,27.88,27.88,27.65,27.67,53700.0,18.8513,18.8513,18.6958,18.7093,53700.0
2005-11-25 09:45:00,27.63,27.7,27.61,27.65,55000.0,18.6822,18.7296,18.6687,18.6958,55000.0
2005-11-25 09:50:00,27.68,27.85,27.66,27.81,48600.0,18.716,18.831,18.7025,18.8039,48600.0
2005-11-25 09:55:00,27.81,27.89,27.81,27.85,35600.0,18.8039,18.858,18.8039,18.831,35600.0
2005-11-25 10:00:00,27.88,27.88,27.8,27.8,61200.0,18.8513,18.8513,18.7972,18.7972,61200.0
2005-11-25 10:05:00,27.8,27.87,27.78,27.85,65000.0,18.7972,18.8445,18.7837,18.831,65000.0
2005-11-25 10:10:00,27.85,27.86,27.81,27.82,64300.0,18.831,18.8377,18.8039,18.8107,64300.0
2005-11-25 10:15:00,27.82,27.86,27.82,27.84,37600.0,18.8107,18.8377,18.8107,18.8242,37600.0
2005-11-25 10:20:00,27.84,27.89,27.84,27.88,31800.0,18.8242,18.858,18.8242,18.8513,31800.0
2005-11-25 10:25:00,27.89,27.9,27.87,27.9,26900.0,18.858,18.8648,18.8445,18.8648,26900.0
2005-11-25 10:30:00,27.9,27.95,27.89,27.93,46800.0,18.8648,18.8986,18.858,18.8851,46800.0
2005-11-25 10:35:00,27.92,27.93,27.88,27.89,71000.0,18.8783,18.8851,18.8513,18.858,71000.0
2005-11-25 10:40:00,27.88,27.92,27.87,27.92,17700.0,18.8513,18.8783,18.8445,18.8783,17700.0
2005-11-25 10:45:00,27.91,27.93,27.9,27.92,18500.0,18.8716,18.8851,18.8648,18.8783,18500.0
2005-11-25 10:50:00,27.92,27.93,27.9,27.91,20900.0,18.8783,18.8851,18.8648,18.8716,20900.0
2005-11-25 10:55:00,27.91,27.94,27.91,27.94,19300.0,18.8716,18.8918,18.8716,18.8918,19300.0
2005-11-25 11:00:00,27.93,27.94,27.93,27.94,8500.0,18.8851,18.8918,18.8851,18.8918,8500.0
2005-11-25 11:05:00,27.93,27.94,27.93,27.94,18200.0,18.8851,18.8918,18.8851,18.8918,18200.0
2005-11-25 11:10:00,27.93,27.97,27.93,27.97,49500.0,18.8851,18.9121,18.8851,18.9121,49500.0
2005-11-25 11:15:00,27.96,27.99,27.96,27.99,18700.0,18.9054,18.9256,18.9054,18.9256,18700.0
2005-11-25 11:20:00,27.99,27.99,27.96,27.97,17800.0,18.9256,18.9256,18.9054,18.9121,17800.0
2005-11-25 11:25:00,27.97,27.98,27.94,27.96,21100.0,18.9121,18.9189,18.8918,18.9054,21100.0
2005-11-25 11:30:00,27.95,28.01,27.95,28.0,25100.0,18.8986,18.9392,18.8986,18.9324,25100.0
2005-11-25 11:35:00,28.0,28.0,27.95,27.96,19300.0,18.9324,18.9324,18.8986,18.9054,19300.0
2005-11-25 11:40:00,27.96,27.96,27.94,27.95,24500.0,18.9054,18.9054,18.8918,18.8986,24500.0
2005-11-25 11:45:00,27.95,27.99,27.95,27.98,25500.0,18.8986,18.9256,18.8986,18.9189,25500.0
2005-11-25 11:50:00,27.97,27.98,27.96,27.96,27000.0,18.9121,18.9189,18.9054,18.9054,27000.0
2005-11-25 11:55:00,27.97,27.97,27.93,27.93,23000.0,18.9121,18.9121,18.8851,18.8851,23000.0
2005-11-25 12:00:00,27.94,27.96,27.94,27.95,9300.0,18.8918,18.9054,18.8918,18.8986,9300.0
2005-11-25 12:05:00,27.95,27.96,27.93,27.93,44400.0,18.8986,18.9054,18.8851,18.8851,44400.0
2005-11-25 12:10:00,27.95,27.95,27.9,27.92,28000.0,18.8986,18.8986,18.8648,18.8783,28000.0
2005-11-25 12:15:00,27.92,27.93,27.9,27.93,19400.0,18.8783,18.8851,18.8648,18.8851,19400.0
2005-11-25 12:20:00,27.94,27.96,27.91,27.93,19000.0,18.8918,18.9054,18.8716,18.8851,19000.0
2005-11-25 12:25:00,27.93,27.95,27.91,27.94,14500.0,18.8851,18.8986,18.8716,18.8918,14500.0
2005-11-25 12:30:00,27.94,27.98,27.94,27.98,22500.0,18.8918,18.9189,18.8918,18.9189,22500.0
2005-11-25 12:35:00,27.96,27.98,27.95,27.97,17900.0,18.9054,18.9189,18.8986,18.9121,17900.0
2005-11-25 12:40:00,27.97,27.97,27.95,27.96,22500.0,18.9121,18.9121,18.8986,18.9054,22500.0
2005-11-25 12:45:00,27.96,27.98,27.96,27.96,32000.0,18.9054,18.9189,18.9054,18.9054,32000.0
2005-11-25 12:50:00,27.96,27.96,27.93,27.94,39400.0,18.9054,18.9054,18.8851,18.8918,39400.0
2005-11-25 12:55:00,27.93,27.97,27.92,27.97,37100.0,18.8851,18.9121,18.8783,18.9121,37100.0
2005-11-25 13:00:00,27.96,27.96,27.96,27.96,47800.0,18.9054,18.9054,18.9054,18.9054,47800.0
2005-11-25 13:05:00,27.96,27.96,27.96,27.96,100.0,18.9054,18.9054,18.9054,18.9054,100.0
2005-11-25 13:10:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:15:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:20:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:25:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:30:00,27.96,27.96,27.96,27.96,300.0,18.9054,18.9054,18.9054,18.9054,300.0
2005-11-25 13:35:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:40:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:45:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:50:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 13:55:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:00:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:05:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:10:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:15:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:20:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:25:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:30:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:35:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:40:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:45:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:50:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:55:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:00:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:05:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:10:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:15:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:20:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:25:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:30:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:35:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:40:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:45:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:50:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:55:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-28 09:30:00,28.17,28.17,28.01,28.01,87000.0,19.0474,19.0474,18.9392,18.9392,87000.0
2005-11-28 09:35:00,28.01,28.12,28.0,28.03,64300.0,18.9392,19.0135,18.9324,18.9527,64300.0
2005-11-28 09:40:00,28.02,28.03,27.71,27.75,68200.0,18.9459,18.9527,18.7363,18.7634,68200.0
2005-11-28 09:45:00,27.75,27.8,27.65,27.79,65900.0,18.7634,18.7972,18.6958,18.7904,65900.0
2005-11-28 09:50:00,27.8,27.94,27.78,27.93,91000.0,18.7972,18.8918,18.7837,18.8851,91000.0
2005-11-28 09:55:00,27.93,27.94,27.77,27.77,53800.0,18.8851,18.8918,18.7769,18.7769,53800.0
2005-11-28 10:00:00,27.75,27.75,27.57,27.65,73500.0,18.7634,18.7634,18.6417,18.6958,73500.0
2005-11-28 10:05:00,27.66,27.78,27.64,27.72,59800.0,18.7025,18.7837,18.689,18.7431,59800.0
2005-11-28 10:10:00,27.71,27.77,27.69,27.69,26800.0,18.7363,18.7769,18.7228,18.7228,26800.0
2005-11-28 10:15:00,27.68,27.75,27.66,27.72,22000.0,18.716,18.7634,18.7025,18.7431,22000.0
2005-11-28 10:20:00,27.72,27.8,27.72,27.79,25300.0,18.7431,18.7972,18.7431,18.7904,25300.0
2005-11-28 10:25:00,27.78,27.78,27.63,27.64,62400.0,18.7837,18.7837,18.6822,18.689,62400.0
2005-11-28 10:30:00,27.65,27.66,27.61,27.65,25500.0,18.6958,18.7025,18.6687,18.6958,25500.0
2005-11-28 10:35:00,27.66,27.66,27.6,27.62,31900.0,18.7025,18.7025,18.6619,18.6755,31900.0
2005-11-28 10:40:00,27.62,27.66,27.6,27.65,31300.0,18.6755,18.7025,18.6619,18.6958,31300.0
2005-11-28 10:45:00,27.64,27.67,27.62,27.66,22900.0,18.689,18.7093,18.6755,18.7025,22900.0
2005-11-28 10:50:00,27.66,27.75,27.63,27.74,33500.0,18.7025,18.7634,18.6822,18.7566,33500.0
2005-11-28 10:55:00,27.73,27.74,27.68,27.71,10500.0,18.7498,18.7566,18.716,18.7363,10500.0
2005-11-28 11:00:00,27.71,27.78,27.69,27.78,24800.0,18.7363,18.7837,18.7228,18.7837,24800.0
2005-11-28 11:05:00,27.79,27.82,27.77,27.81,33400.0,18.7904,18.8107,18.7769,18.8039,33400.0
2005-11-28 11:10:00,27.82,27.86,27.8,27.86,22700.0,18.8107,18.8377,18.7972,18.8377,22700.0
2005-11-28 11:15:00,27.87,27.88,27.83,27.85,29800.0,18.8445,18.8513,18.8175,18.831,29800.0
2005-11-28 11:20:00,27.82,27.84,27.8,27.82,20600.0,18.8107,18.8242,18.7972,18.8107,20600.0
2005-11-28 11:25:00,27.81,27.85,27.78,27.79,44400.0,18.8039,18.831,18.7837,18.7904,44400.0
2005-11-28 11:30:00,27.79,27.83,27.79,27.8,23100.0,18.7904,18.8175,18.7904,18.7972,23100.0
2005-11-28 11:35:00,27.79,27.82,27.76,27.76,25500.0,18.7904,18.8107,18.7701,18.7701,25500.0
2005-11-28 11:40:00,27.76,27.78,27.72,27.72,20100.0,18.7701,18.7837,18.7431,18.7431,20100.0
2005-11-28 11:45:00,27.71,27.74,27.65,27.67,31800.0,18.7363,18.7566,18.6958,18.7093,31800.0
2005-11-28 11:50:00,27.69,27.72,27.67,27.69,23900.0,18.7228,18.7431,18.7093,18.7228,23900.0
2005-11-28 11:55:00,27.69,27.71,27.6,27.6,24500.0,18.7228,18.7363,18.6619,18.6619,24500.0
2005-11-28 12:00:00,27.62,27.64,27.59,27.6,26700.0,18.6755,18.689,18.6552,18.6619,26700.0
2005-11-28 12:05:00,27.6,27.62,27.59,27.61,40300.0,18.6619,18.6755,18.6552,18.6687,40300.0
2005-11-28 12:10:00,27.62,27.64,27.6,27.64,12800.0,18.6755,18.689,18.6619,18.689,12800.0
2005-11-28 12:15:00,27.64,27.71,27.64,27.69,39700.0,18.689,18.7363,18.689,18.7228,39700.0
2005-11-28 12:20:00,27.66,27.68,27.61,27.61,13700.0,18.7025,18.716,18.6687,18.6687,13700.0
2005-11-28 12:25:00,27.61,27.66,27.61,27.65,24000.0,18.6687,18.7025,18.6687,18.6958,24000.0
2005-11-28 12:30:00,27.65,27.68,27.61,27.62,28800.0,18.6958,18.716,18.6687,18.6755,28800.0
2005-11-28 12:35:00,27.62,27.65,27.6,27.65,7600.0,18.6755,18.6958,18.6619,18.6958,7600.0
2005-11-28 12:40:00,27.66,27.69,27.66,27.68,12100.0,18.7025,18.7228,18.7025,18.716,12100.0
2005-11-28 12:45:00,27.67,27.67,27.65,27.65,20500.0,18.7093,18.7093,18.6958,18.6958,20500.0
2005-11-28 12:50:00,27.65,27.66,27.64,27.65,26300.0,18.6958,18.7025,18.689,18.6958,26300.0
2005-11-28 12:55:00,27.64,27.65,27.62,27.63,18900.0,18.689,18.6958,18.6755,18.6822,18900.0
2005-11-28 13:00:00,27.65,27.67,27.62,27.67,19100.0,18.6958,18.7093,18.6755,18.7093,19100.0
2005-11-28 13:05:00,27.67,27.68,27.62,27.62,14800.0,18.7093,18.716,18.6755,18.6755,14800.0
2005-11-28 13:10:00,27.61,27.62,27.6,27.61,13400.0,18.6687,18.6755,18.6619,18.6687,13400.0
2005-11-28 13:15:00,27.61,27.61,27.59,27.6,13500.0,18.6687,18.6687,18.6552,18.6619,13500.0
2005-11-28 13:20:00,27.61,27.62,27.59,27.62,23600.0,18.6687,18.6755,18.6552,18.6755,23600.0
2005-11-28 13:25:00,27.62,27.65,27.59,27.61,20200.0,18.6755,18.6958,18.6552,18.6687,20200.0
2005-11-28 13:30:00,27.6,27.6,27.59,27.6,7800.0,18.6619,18.6619,18.6552,18.6619,7800.0
2005-11-28 13:35:00,27.6,27.6,27.57,27.57,7700.0,18.6619,18.6619,18.6417,18.6417,7700.0
2005-11-28 13:40:00,27.57,27.58,27.57,27.58,28700.0,18.6417,18.6484,18.6417,18.6484,28700.0
2005-11-28 13:45:00,27.58,27.6,27.58,27.59,7800.0,18.6484,18.6619,18.6484,18.6552,7800.0
2005-11-28 13:50:00,27.59,27.63,27.59,27.63,67300.0,18.6552,18.6822,18.6552,18.6822,67300.0
2005-11-28 13:55:00,27.63,27.65,27.62,27.63,11800.0,18.6822,18.6958,18.6755,18.6822,11800.0
2005-11-28 14:00:00,27.63,27.65,27.61,27.63,14600.0,18.6822,18.6958,18.6687,18.6822,14600.0
2005-11-28 14:05:00,27.62,27.62,27.6,27.62,14100.0,18.6755,18.6755,18.6619,18.6755,14100.0
2005-11-28 14:10:00,27.61,27.64,27.6,27.61,19400.0,18.6687,18.689,18.6619,18.6687,19400.0
2005-11-28 14:15:00,27.6,27.61,27.58,27.58,19200.0,18.6619,18.6687,18.6484,18.6484,19200.0
2005-11-28 14:20:00,27.58,27.62,27.57,27.62,17200.0,18.6484,18.6755,18.6417,18.6755,17200.0
2005-11-28 14:25:00,27.62,27.71,27.62,27.7,42100.0,18.6755,18.7363,18.6755,18.7296,42100.0
2005-11-28 14:30:00,27.7,27.71,27.65,27.65,35700.0,18.7296,18.7363,18.6958,18.6958,35700.0
2005-11-28 14:35:00,27.64,27.66,27.57,27.58,19800.0,18.689,18.7025,18.6417,18.6484,19800.0
2005-11-28 14:40:00,27.58,27.65,27.57,27.65,35200.0,18.6484,18.6958,18.6417,18.6958,35200.0
2005-11-28 14:45:00,27.64,27.66,27.64,27.65,44700.0,18.689,18.7025,18.689,18.6958,44700.0
2005-11-28 14:50:00,27.66,27.67,27.63,27.63,29900.0,18.7025,18.7093,18.6822,18.6822,29900.0
2005-11-28 14:55:00,27.63,27.67,27.63,27.64,18900.0,18.6822,18.7093,18.6822,18.689,18900.0
2005-11-28 15:00:00,27.65,27.68,27.63,27.67,25600.0,18.6958,18.716,18.6822,18.7093,25600.0
2005-11-28 15:05:00,27.66,27.67,27.64,27.65,23500.0,18.7025,18.7093,18.689,18.6958,23500.0
2005-11-28 15:10:00,27.65,27.65,27.6,27.6,22500.0,18.6958,18.6958,18.6619,18.6619,22500.0
2005-11-28 15:15:00,27.6,27.6,27.57,27.57,36800.0,18.6619,18.6619,18.6417,18.6417,36800.0
2005-11-28 15:20:00,27.56,27.62,27.55,27.61,43000.0,18.6349,18.6755,18.6281,18.6687,43000.0
2005-11-28 15:25:00,27.61,27.66,27.61,27.66,26500.0,18.6687,18.7025,18.6687,18.7025,26500.0
2005-11-28 15:30:00,27.66,27.68,27.65,27.68,50100.0,18.7025,18.716,18.6958,18.716,50100.0
2005-11-28 15:35:00,27.68,27.7,27.66,27.67,45500.0,18.716,18.7296,18.7025,18.7093,45500.0
2005-11-28 15:40:00,27.67,27.67,27.63,27.63,44900.0,18.7093,18.7093,18.6822,18.6822,44900.0
2005-11-28 15:45:00,27.63,27.65,27.62,27.64,47900.0,18.6822,18.6958,18.6755,18.689,47900.0
2005-11-28 15:50:00,27.64,27.67,27.63,27.66,40100.0,18.689,18.7093,18.6822,18.7025,40100.0
2005-11-28 15:55:00,27.66,27.67,27.65,27.65,102800.0,18.7025,18.7093,18.6958,18.6958,102800.0
2005-11-29 09:30:00,27.8,27.9,27.7,27.73,99200.0,18.7972,18.8648,18.7296,18.7498,99200.0
2005-11-29 09:35:00,27.71,27.75,27.62,27.63,70200.0,18.7363,18.7634,18.6755,18.6822,70200.0
2005-11-29 09:40:00,27.63,27.69,27.53,27.55,76200.0,18.6822,18.7228,18.6146,18.6281,76200.0
2005-11-29 09:45:00,27.56,27.59,27.5,27.57,101200.0,18.6349,18.6552,18.5943,18.6417,101200.0
2005-11-29 09:50:00,27.55,27.57,27.47,27.48,82800.0,18.6281,18.6417,18.574,18.5808,82800.0
2005-11-29 09:55:00,27.48,27.49,27.34,27.44,118800.0,18.5808,18.5876,18.4861,18.5538,118800.0
2005-11-29 10:00:00,27.45,27.5,27.44,27.48,75000.0,18.5605,18.5943,18.5538,18.5808,75000.0
2005-11-29 10:05:00,27.47,27.53,27.43,27.49,63700.0,18.574,18.6146,18.547,18.5876,63700.0
2005-11-29 10:10:00,27.47,27.5,27.43,27.48,63800.0,18.574,18.5943,18.547,18.5808,63800.0
2005-11-29 10:15:00,27.48,27.5,27.42,27.42,55400.0,18.5808,18.5943,18.5402,18.5402,55400.0
2005-11-29 10:20:00,27.43,27.43,27.32,27.32,42500.0,18.547,18.547,18.4726,18.4726,42500.0
2005-11-29 10:25:00,27.33,27.4,27.29,27.35,83800.0,18.4794,18.5267,18.4523,18.4929,83800.0
2005-11-29 10:30:00,27.36,27.4,27.3,27.34,255800.0,18.4997,18.5267,18.4591,18.4861,255800.0
2005-11-29 10:35:00,27.36,27.37,27.28,27.3,108500.0,18.4997,18.5064,18.4456,18.4591,108500.0
2005-11-29 10:40:00,27.29,27.29,27.25,27.25,73700.0,18.4523,18.4523,18.4253,18.4253,73700.0
2005-11-29 10:45:00,27.25,27.25,27.22,27.23,45800.0,18.4253,18.4253,18.405,18.4118,45800.0
2005-11-29 10:50:00,27.23,27.24,27.15,27.18,192600.0,18.4118,18.4185,18.3577,18.378,192600.0
2005-11-29 10:55:00,27.18,27.18,27.13,27.15,79400.0,18.378,18.378,18.3442,18.3577,79400.0
2005-11-29 11:00:00,27.15,27.18,27.13,27.18,57600.0,18.3577,18.378,18.3442,18.378,57600.0
2005-11-29 11:05:00,27.17,27.18,27.12,27.12,37600.0,18.3712,18.378,18.3374,18.3374,37600.0
2005-11-29 11:10:00,27.12,27.13,27.07,27.11,39800.0,18.3374,18.3442,18.3036,18.3306,39800.0
2005-11-29 11:15:00,27.11,27.15,27.09,27.12,39400.0,18.3306,18.3577,18.3171,18.3374,39400.0
2005-11-29 11:20:00,27.11,27.16,27.09,27.1,335700.0,18.3306,18.3644,18.3171,18.3239,335700.0
2005-11-29 11:25:00,27.09,27.14,27.06,27.13,51900.0,18.3171,18.3509,18.2968,18.3442,51900.0
2005-11-29 11:30:00,27.13,27.2,27.13,27.18,36200.0,18.3442,18.3915,18.3442,18.378,36200.0
2005-11-29 11:35:00,27.18,27.18,27.15,27.15,33600.0,18.378,18.378,18.3577,18.3577,33600.0
2005-11-29 11:40:00,27.15,27.17,27.09,27.1,49300.0,18.3577,18.3712,18.3171,18.3239,49300.0
2005-11-29 11:45:00,27.12,27.16,27.11,27.15,32500.0,18.3374,18.3644,18.3306,18.3577,32500.0
2005-11-29 11:50:00,27.15,27.19,27.14,27.18,38800.0,18.3577,18.3847,18.3509,18.378,38800.0
2005-11-29 11:55:00,27.19,27.2,27.15,27.17,51000.0,18.3847,18.3915,18.3577,18.3712,51000.0
2005-11-29 12:00:00,27.17,27.17,27.14,27.14,25400.0,18.3712,18.3712,18.3509,18.3509,25400.0
2005-11-29 12:05:00,27.14,27.16,27.11,27.12,29400.0,18.3509,18.3644,18.3306,18.3374,29400.0
2005-11-29 12:10:00,27.12,27.13,27.1,27.12,47100.0,18.3374,18.3442,18.3239,18.3374,47100.0
2005-11-29 12:15:00,27.12,27.17,27.09,27.12,65700.0,18.3374,18.3712,18.3171,18.3374,65700.0
2005-11-29 12:20:00,27.11,27.14,27.11,27.14,34100.0,18.3306,18.3509,18.3306,18.3509,34100.0
2005-11-29 12:25:00,27.14,27.16,27.13,27.16,24700.0,18.3509,18.3644,18.3442,18.3644,24700.0
2005-11-29 12:30:00,27.16,27.18,27.15,27.18,39600.0,18.3644,18.378,18.3577,18.378,39600.0
2005-11-29 12:35:00,27.18,27.18,27.17,27.18,9400.0,18.378,18.378,18.3712,18.378,9400.0
2005-11-29 12:40:00,27.17,27.2,27.15,27.2,50200.0,18.3712,18.3915,18.3577,18.3915,50200.0
2005-11-29 12:45:00,27.19,27.2,27.16,27.18,20200.0,18.3847,18.3915,18.3644,18.378,20200.0
2005-11-29 12:50:00,27.17,27.2,27.17,27.17,12800.0,18.3712,18.3915,18.3712,18.3712,12800.0
2005-11-29 12:55:00,27.16,27.2,27.16,27.19,42100.0,18.3644,18.3915,18.3644,18.3847,42100.0
2005-11-29 13:00:00,27.19,27.2,27.19,27.2,20000.0,18.3847,18.3915,18.3847,18.3915,20000.0
2005-11-29 13:05:00,27.19,27.23,27.18,27.2,64200.0,18.3847,18.4118,18.378,18.3915,64200.0
2005-11-29 13:10:00,27.21,27.23,27.2,27.21,18300.0,18.3982,18.4118,18.3915,18.3982,18300.0
2005-11-29 13:15:00,27.2,27.21,27.19,27.2,32300.0,18.3915,18.3982,18.3847,18.3915,32300.0
2005-11-29 13:20:00,27.2,27.2,27.19,27.2,17100.0,18.3915,18.3915,18.3847,18.3915,17100.0
2005-11-29 13:25:00,27.2,27.21,27.19,27.21,22700.0,18.3915,18.3982,18.3847,18.3982,22700.0
2005-11-29 13:30:00,27.2,27.2,27.18,27.19,14500.0,18.3915,18.3915,18.378,18.3847,14500.0
2005-11-29 13:35:00,27.19,27.2,27.17,27.2,44500.0,18.3847,18.3915,18.3712,18.3915,44500.0
2005-11-29 13:40:00,27.19,27.19,27.13,27.13,11600.0,18.3847,18.3847,18.3442,18.3442,11600.0
2005-11-29 13:45:00,27.13,27.15,27.12,27.14,24900.0,18.3442,18.3577,18.3374,18.3509,24900.0
2005-11-29 13:50:00,27.15,27.17,27.13,27.16,25700.0,18.3577,18.3712,18.3442,18.3644,25700.0
2005-11-29 13:55:00,27.16,27.19,27.15,27.19,13800.0,18.3644,18.3847,18.3577,18.3847,13800.0
2005-11-29 14:00:00,27.19,27.19,27.16,27.16,28000.0,18.3847,18.3847,18.3644,18.3644,28000.0
2005-11-29 14:05:00,27.17,27.18,27.15,27.15,22400.0,18.3712,18.378,18.3577,18.3577,22400.0
2005-11-29 14:10:00,27.14,27.15,27.13,27.13,34800.0,18.3509,18.3577,18.3442,18.3442,34800.0
2005-11-29 14:15:00,27.14,27.15,27.13,27.14,23500.0,18.3509,18.3577,18.3442,18.3509,23500.0
2005-11-29 14:20:00,27.14,27.15,27.13,27.13,39500.0,18.3509,18.3577,18.3442,18.3442,39500.0
2005-11-29 14:25:00,27.14,27.14,27.12,27.14,29000.0,18.3509,18.3509,18.3374,18.3509,29000.0
2005-11-29 14:30:00,27.13,27.15,27.13,27.15,46000.0,18.3442,18.3577,18.3442,18.3577,46000.0
2005-11-29 14:35:00,27.15,27.24,27.15,27.23,112500.0,18.3577,18.4185,18.3577,18.4118,112500.0
2005-11-29 14:40:00,27.24,27.32,27.24,27.27,50600.0,18.4185,18.4726,18.4185,18.4388,50600.0
2005-11-29 14:45:00,27.27,27.35,27.27,27.31,50300.0,18.4388,18.4929,18.4388,18.4659,50300.0
2005-11-29 14:50:00,27.31,27.35,27.3,27.34,139900.0,18.4659,18.4929,18.4591,18.4861,139900.0
2005-11-29 14:55:00,27.34,27.36,27.33,27.33,23500.0,18.4861,18.4997,18.4794,18.4794,23500.0
2005-11-29 15:00:00,27.33,27.4,27.32,27.4,73800.0,18.4794,18.5267,18.4726,18.5267,73800.0
2005-11-29 15:05:00,27.4,27.45,27.36,27.42,146000.0,18.5267,18.5605,18.4997,18.5402,146000.0
2005-11-29 15:10:00,27.43,27.44,27.36,27.37,29400.0,18.547,18.5538,18.4997,18.5064,29400.0
2005-11-29 15:15:00,27.35,27.4,27.35,27.38,35300.0,18.4929,18.5267,18.4929,18.5132,35300.0
2005-11-29 15:20:00,27.38,27.39,27.37,27.38,22800.0,18.5132,18.52,18.5064,18.5132,22800.0
2005-11-29 15:25:00,27.37,27.38,27.35,27.38,89600.0,18.5064,18.5132,18.4929,18.5132,89600.0
2005-11-29 15:30:00,27.37,27.39,27.25,27.25,32300.0,18.5064,18.52,18.4253,18.4253,32300.0
2005-11-29 15:35:00,27.24,27.25,27.22,27.23,35100.0,18.4185,18.4253,18.405,18.4118,35100.0
2005-11-29 15:40:00,27.23,27.23,27.18,27.23,95200.0,18.4118,18.4118,18.378,18.4118,95200.0
2005-11-29 15:45:00,27.23,27.27,27.21,27.26,75400.0,18.4118,18.4388,18.3982,18.4321,75400.0
2005-11-29 15:50:00,27.26,27.32,27.24,27.31,109400.0,18.4321,18.4726,18.4185,18.4659,109400.0
2005-11-29 15:55:00,27.3,27.31,27.27,27.27,110100.0,18.4591,18.4659,18.4388,18.4388,110100.0
2005-11-30 09:30:00,27.36,27.39,27.33,27.34,61000.0,18.4997,18.52,18.4794,18.4861,61000.0
2005-11-30 09:35:00,27.34,27.43,27.33,27.42,48400.0,18.4861,18.547,18.4794,18.5402,48400.0
2005-11-30 09:40:00,27.41,27.41,27.29,27.37,70000.0,18.5335,18.5335,18.4523,18.5064,70000.0
2005-11-30 09:45:00,27.37,27.38,27.26,27.38,49800.0,18.5064,18.5132,18.4321,18.5132,49800.0
2005-11-30 09:50:00,27.37,27.37,27.2,27.25,147600.0,18.5064,18.5064,18.3915,18.4253,147600.0
2005-11-30 09:55:00,27.25,27.34,27.24,27.29,69600.0,18.4253,18.4861,18.4185,18.4523,69600.0
2005-11-30 10:00:00,27.29,27.32,27.24,27.32,76600.0,18.4523,18.4726,18.4185,18.4726,76600.0
2005-11-30 10:05:00,27.32,27.36,27.31,27.32,51600.0,18.4726,18.4997,18.4659,18.4726,51600.0
2005-11-30 10:10:00,27.3,27.38,27.3,27.37,59100.0,18.4591,18.5132,18.4591,18.5064,59100.0
2005-11-30 10:15:00,27.37,27.38,27.33,27.34,66800.0,18.5064,18.5132,18.4794,18.4861,66800.0
2005-11-30 10:20:00,27.35,27.37,27.34,27.36,57100.0,18.4929,18.5064,18.4861,18.4997,57100.0
2005-11-30 10:25:00,27.36,27.39,27.34,27.34,38200.0,18.4997,18.52,18.4861,18.4861,38200.0
2005-11-30 10:30:00,27.34,27.35,27.32,27.33,36800.0,18.4861,18.4929,18.4726,18.4794,36800.0
2005-11-30 10:35:00,27.33,27.37,27.33,27.35,27300.0,18.4794,18.5064,18.4794,18.4929,27300.0
2005-11-30 10:40:00,27.36,27.39,27.35,27.39,69500.0,18.4997,18.52,18.4929,18.52,69500.0
2005-11-30 10:45:00,27.38,27.41,27.37,27.41,68600.0,18.5132,18.5335,18.5064,18.5335,68600.0
2005-11-30 10:50:00,27.4,27.43,27.4,27.42,28500.0,18.5267,18.547,18.5267,18.5402,28500.0
2005-11-30 10:55:00,27.42,27.43,27.4,27.43,40400.0,18.5402,18.547,18.5267,18.547,40400.0
2005-11-30 11:00:00,27.42,27.45,27.42,27.42,67200.0,18.5402,18.5605,18.5402,18.5402,67200.0
2005-11-30 11:05:00,27.43,27.45,27.42,27.44,34400.0,18.547,18.5605,18.5402,18.5538,34400.0
2005-11-30 11:10:00,27.44,27.45,27.39,27.4,40000.0,18.5538,18.5605,18.52,18.5267,40000.0
2005-11-30 11:15:00,27.4,27.42,27.38,27.42,89600.0,18.5267,18.5402,18.5132,18.5402,89600.0
2005-11-30 11:20:00,27.41,27.41,27.38,27.4,11700.0,18.5335,18.5335,18.5132,18.5267,11700.0
2005-11-30 11:25:00,27.4,27.42,27.38,27.4,38100.0,18.5267,18.5402,18.5132,18.5267,38100.0
2005-11-30 11:30:00,27.4,27.42,27.36,27.36,24500.0,18.5267,18.5402,18.4997,18.4997,24500.0
2005-11-30 11:35:00,27.36,27.38,27.32,27.38,34400.0,18.4997,18.5132,18.4726,18.5132,34400.0
2005-11-30 11:40:00,27.39,27.39,27.34,27.36,24200.0,18.52,18.52,18.4861,18.4997,24200.0
2005-11-30 11:45:00,27.35,27.36,27.32,27.33,240700.0,18.4929,18.4997,18.4726,18.4794,240700.0
2005-11-30 11:50:00,27.33,27.34,27.3,27.32,24800.0,18.4794,18.4861,18.4591,18.4726,24800.0
2005-11-30 11:55:00,27.33,27.33,27.3,27.32,39800.0,18.4794,18.4794,18.4591,18.4726,39800.0
2005-11-30 12:00:00,27.31,27.32,27.26,27.27,21300.0,18.4659,18.4726,18.4321,18.4388,21300.0
2005-11-30 12:05:00,27.27,27.28,27.24,27.28,62300.0,18.4388,18.4456,18.4185,18.4456,62300.0
2005-11-30 12:10:00,27.28,27.29,27.28,27.29,9200.0,18.4456,18.4523,18.4456,18.4523,9200.0
2005-11-30 12:15:00,27.28,27.28,27.27,27.27,53500.0,18.4456,18.4456,18.4388,18.4388,53500.0
2005-11-30 12:20:00,27.27,27.28,27.27,27.28,50600.0,18.4388,18.4456,18.4388,18.4456,50600.0
2005-11-30 12:25:00,27.27,27.28,27.25,27.25,52600.0,18.4388,18.4456,18.4253,18.4253,52600.0
2005-11-30 12:30:00,27.23,27.26,27.23,27.24,21900.0,18.4118,18.4321,18.4118,18.4185,21900.0
2005-11-30 12:35:00,27.24,27.26,27.23,27.25,19600.0,18.4185,18.4321,18.4118,18.4253,19600.0
2005-11-30 12:40:00,27.25,27.27,27.23,27.24,15000.0,18.4253,18.4388,18.4118,18.4185,15000.0
2005-11-30 12:45:00,27.23,27.24,27.21,27.23,47800.0,18.4118,18.4185,18.3982,18.4118,47800.0
2005-11-30 12:50:00,27.23,27.24,27.22,27.22,30500.0,18.4118,18.4185,18.405,18.405,30500.0
2005-11-30 12:55:00,27.23,27.24,27.21,27.21,11600.0,18.4118,18.4185,18.3982,18.3982,11600.0
2005-11-30 13:00:00,27.21,27.21,27.17,27.18,25800.0,18.3982,18.3982,18.3712,18.378,25800.0
2005-11-30 13:05:00,27.18,27.19,27.15,27.15,89000.0,18.378,18.3847,18.3577,18.3577,89000.0
2005-11-30 13:10:00,27.16,27.19,27.15,27.17,42700.0,18.3644,18.3847,18.3577,18.3712,42700.0
2005-11-30 13:15:00,27.17,27.17,27.14,27.15,18900.0,18.3712,18.3712,18.3509,18.3577,18900.0
2005-11-30 13:20:00,27.14,27.15,27.1,27.11,66500.0,18.3509,18.3577,18.3239,18.3306,66500.0
2005-11-30 13:25:00,27.11,27.13,27.1,27.12,16500.0,18.3306,18.3442,18.3239,18.3374,16500.0
2005-11-30 13:30:00,27.12,27.14,27.1,27.12,36100.0,18.3374,18.3509,18.3239,18.3374,36100.0
2005-11-30 13:35:00,27.11,27.12,27.11,27.11,61700.0,18.3306,18.3374,18.3306,18.3306,61700.0
2005-11-30 13:40:00,27.11,27.13,27.1,27.11,24400.0,18.3306,18.3442,18.3239,18.3306,24400.0
2005-11-30 13:45:00,27.11,27.11,27.1,27.1,14100.0,18.3306,18.3306,18.3239,18.3239,14100.0
2005-11-30 13:50:00,27.1,27.1,27.09,27.1,35000.0,18.3239,18.3239,18.3171,18.3239,35000.0
2005-11-30 13:55:00,27.09,27.1,27.05,27.06,23500.0,18.3171,18.3239,18.2901,18.2968,23500.0
2005-11-30 14:00:00,27.05,27.1,27.05,27.09,55700.0,18.2901,18.3239,18.2901,18.3171,55700.0
2005-11-30 14:05:00,27.09,27.12,27.06,27.11,78700.0,18.3171,18.3374,18.2968,18.3306,78700.0
2005-11-30 14:10:00,27.09,27.13,27.08,27.08,37300.0,18.3171,18.3442,18.3103,18.3103,37300.0
2005-11-30 14:15:00,27.1,27.12,27.08,27.1,44900.0,18.3239,18.3374,18.3103,18.3239,44900.0
2005-11-30 14:20:00,27.1,27.11,27.08,27.1,25300.0,18.3239,18.3306,18.3103,18.3239,25300.0
2005-11-30 14:25:00,27.09,27.11,27.06,27.06,22200.0,18.3171,18.3306,18.2968,18.2968,22200.0
2005-11-30 14:30:00,27.06,27.08,27.05,27.06,58600.0,18.2968,18.3103,18.2901,18.2968,58600.0
2005-11-30 14:35:00,27.05,27.06,27.05,27.06,32000.0,18.2901,18.2968,18.2901,18.2968,32000.0
2005-11-30 14:40:00,27.06,27.1,27.06,27.1,45500.0,18.2968,18.3239,18.2968,18.3239,45500.0
2005-11-30 14:45:00,27.09,27.11,27.08,27.09,39800.0,18.3171,18.3306,18.3103,18.3171,39800.0
2005-11-30 14:50:00,27.09,27.09,27.06,27.07,30800.0,18.3171,18.3171,18.2968,18.3036,30800.0
2005-11-30 14:55:00,27.06,27.15,27.06,27.15,52200.0,18.2968,18.3577,18.2968,18.3577,52200.0
2005-11-30 15:00:00,27.15,27.16,27.12,27.13,28500.0,18.3577,18.3644,18.3374,18.3442,28500.0
2005-11-30 15:05:00,27.13,27.13,27.08,27.12,31400.0,18.3442,18.3442,18.3103,18.3374,31400.0
2005-11-30 15:10:00,27.11,27.14,27.1,27.11,32700.0,18.3306,18.3509,18.3239,18.3306,32700.0
2005-11-30 15:15:00,27.1,27.12,27.06,27.07,61200.0,18.3239,18.3374,18.2968,18.3036,61200.0
2005-11-30 15:20:00,27.07,27.09,27.06,27.08,32300.0,18.3036,18.3171,18.2968,18.3103,32300.0
2005-11-30 15:25:00,27.07,27.08,27.05,27.06,63500.0,18.3036,18.3103,18.2901,18.2968,63500.0
2005-11-30 15:30:00,27.06,27.11,27.05,27.08,86600.0,18.2968,18.3306,18.2901,18.3103,86600.0
2005-11-30 15:35:00,27.08,27.08,27.05,27.07,32000.0,18.3103,18.3103,18.2901,18.3036,32000.0
2005-11-30 15:40:00,27.07,27.07,27.03,27.04,73100.0,18.3036,18.3036,18.2765,18.2833,73100.0
2005-11-30 15:45:00,27.04,27.07,27.03,27.05,66000.0,18.2833,18.3036,18.2765,18.2901,66000.0
2005-11-30 15:50:00,27.05,27.06,27.02,27.04,79500.0,18.2901,18.2968,18.2698,18.2833,79500.0
2005-11-30 15:55:00,27.04,27.2,27.02,27.02,137600.0,18.2833,18.3915,18.2698,18.2698,137600.0
2005-12-01 09:30:00,27.45,27.45,27.36,27.38,160300.0,18.5605,18.5605,18.4997,18.5132,160300.0
2005-12-01 09:35:00,27.38,27.4,27.29,27.3,104400.0,18.5132,18.5267,18.4523,18.4591,104400.0
2005-12-01 09:40:00,27.3,27.33,27.25,27.32,90700.0,18.4591,18.4794,18.4253,18.4726,90700.0
2005-12-01 09:45:00,27.33,27.35,27.25,27.26,84300.0,18.4794,18.4929,18.4253,18.4321,84300.0
2005-12-01 09:50:00,27.25,27.34,27.25,27.32,60000.0,18.4253,18.4861,18.4253,18.4726,60000.0
2005-12-01 09:55:00,27.32,27.35,27.28,27.35,77700.0,18.4726,18.4929,18.4456,18.4929,77700.0
2005-12-01 10:00:00,27.35,27.43,27.34,27.42,156400.0,18.4929,18.547,18.4861,18.5402,156400.0
2005-12-01 10:05:00,27.42,27.44,27.39,27.42,146000.0,18.5402,18.5538,18.52,18.5402,146000.0
2005-12-01 10:10:00,27.42,27.42,27.37,27.37,205300.0,18.5402,18.5402,18.5064,18.5064,205300.0
2005-12-01 10:15:00,27.38,27.43,27.35,27.43,221200.0,18.5132,18.547,18.4929,18.547,221200.0
2005-12-01 10:20:00,27.43,27.46,27.31,27.31,135000.0,18.547,18.5673,18.4659,18.4659,135000.0
2005-12-01 10:25:00,27.3,27.3,27.26,27.27,75400.0,18.4591,18.4591,18.4321,18.4388,75400.0
2005-12-01 10:30:00,27.26,27.27,27.15,27.16,85200.0,18.4321,18.4388,18.3577,18.3644,85200.0
2005-12-01 10:35:00,27.16,27.19,27.13,27.13,102700.0,18.3644,18.3847,18.3442,18.3442,102700.0
2005-12-01 10:40:00,27.12,27.14,27.07,27.12,68100.0,18.3374,18.3509,18.3036,18.3374,68100.0
2005-12-01 10:45:00,27.12,27.16,27.1,27.15,140200.0,18.3374,18.3644,18.3239,18.3577,140200.0
2005-12-01 10:50:00,27.15,27.21,27.15,27.21,29800.0,18.3577,18.3982,18.3577,18.3982,29800.0
2005-12-01 10:55:00,27.21,27.26,27.2,27.24,40500.0,18.3982,18.4321,18.3915,18.4185,40500.0
2005-12-01 11:00:00,27.25,27.25,27.2,27.24,87800.0,18.4253,18.4253,18.3915,18.4185,87800.0
2005-12-01 11:05:00,27.24,27.26,27.21,27.26,35000.0,18.4185,18.4321,18.3982,18.4321,35000.0
2005-12-01 11:10:00,27.26,27.28,27.25,27.28,55000.0,18.4321,18.4456,18.4253,18.4456,55000.0
2005-12-01 11:15:00,27.27,27.27,27.25,27.26,30800.0,18.4388,18.4388,18.4253,18.4321,30800.0
2005-12-01 11:20:00,27.25,27.27,27.23,27.25,46100.0,18.4253,18.4388,18.4118,18.4253,46100.0
2005-12-01 11:25:00,27.25,27.28,27.25,27.27,26300.0,18.4253,18.4456,18.4253,18.4388,26300.0
2005-12-01 11:30:00,27.27,27.29,27.26,27.27,46000.0,18.4388,18.4523,18.4321,18.4388,46000.0
2005-12-01 11:35:00,27.26,27.29,27.25,27.28,35500.0,18.4321,18.4523,18.4253,18.4456,35500.0
2005-12-01 11:40:00,27.29,27.34,27.29,27.34,45200.0,18.4523,18.4861,18.4523,18.4861,45200.0
2005-12-01 11:45:00,27.33,27.38,27.33,27.37,23400.0,18.4794,18.5132,18.4794,18.5064,23400.0
2005-12-01 11:50:00,27.37,27.4,27.37,27.38,56300.0,18.5064,18.5267,18.5064,18.5132,56300.0
2005-12-01 11:55:00,27.38,27.38,27.33,27.35,36200.0,18.5132,18.5132,18.4794,18.4929,36200.0
2005-12-01 12:00:00,27.34,27.38,27.34,27.38,30200.0,18.4861,18.5132,18.4861,18.5132,30200.0
2005-12-01 12:05:00,27.38,27.4,27.38,27.4,37500.0,18.5132,18.5267,18.5132,18.5267,37500.0
2005-12-01 12:10:00,27.4,27.41,27.38,27.38,29200.0,18.5267,18.5335,18.5132,18.5132,29200.0
2005-12-01 12:15:00,27.39,27.4,27.38,27.4,62600.0,18.52,18.5267,18.5132,18.5267,62600.0
2005-12-01 12:20:00,27.4,27.43,27.39,27.41,27700.0,18.5267,18.547,18.52,18.5335,27700.0
2005-12-01 12:25:00,27.42,27.44,27.39,27.4,25500.0,18.5402,18.5538,18.52,18.5267,25500.0
2005-12-01 12:30:00,27.4,27.4,27.37,27.4,24500.0,18.5267,18.5267,18.5064,18.5267,24500.0
2005-12-01 12:35:00,27.4,27.4,27.38,27.4,24700.0,18.5267,18.5267,18.5132,18.5267,24700.0
2005-12-01 12:40:00,27.4,27.44,27.39,27.43,60600.0,18.5267,18.5538,18.52,18.547,60600.0
2005-12-01 12:45:00,27.43,27.47,27.42,27.43,44900.0,18.547,18.574,18.5402,18.547,44900.0
2005-12-01 12:50:00,27.43,27.47,27.42,27.47,39900.0,18.547,18.574,18.5402,18.574,39900.0
2005-12-01 12:55:00,27.47,27.47,27.43,27.43,23100.0,18.574,18.574,18.547,18.547,23100.0
2005-12-01 13:00:00,27.44,27.47,27.44,27.46,33000.0,18.5538,18.574,18.5538,18.5673,33000.0
2005-12-01 13:05:00,27.44,27.46,27.43,27.43,15100.0,18.5538,18.5673,18.547,18.547,15100.0
2005-12-01 13:10:00,27.45,27.48,27.45,27.47,30500.0,18.5605,18.5808,18.5605,18.574,30500.0
2005-12-01 13:15:00,27.46,27.48,27.46,27.47,61500.0,18.5673,18.5808,18.5673,18.574,61500.0
2005-12-01 13:20:00,27.47,27.47,27.45,27.45,66800.0,18.574,18.574,18.5605,18.5605,66800.0
2005-12-01 13:25:00,27.45,27.52,27.45,27.52,91600.0,18.5605,18.6079,18.5605,18.6079,91600.0
2005-12-01 13:30:00,27.53,27.53,27.47,27.53,54200.0,18.6146,18.6146,18.574,18.6146,54200.0
2005-12-01 13:35:00,27.52,27.57,27.52,27.53,40900.0,18.6079,18.6417,18.6079,18.6146,40900.0
2005-12-01 13:40:00,27.53,27.53,27.47,27.47,63400.0,18.6146,18.6146,18.574,18.574,63400.0
2005-12-01 13:45:00,27.48,27.5,27.46,27.5,21300.0,18.5808,18.5943,18.5673,18.5943,21300.0
2005-12-01 13:50:00,27.5,27.52,27.49,27.51,35000.0,18.5943,18.6079,18.5876,18.6011,35000.0
2005-12-01 13:55:00,27.52,27.54,27.51,27.54,30200.0,18.6079,18.6214,18.6011,18.6214,30200.0
2005-12-01 14:00:00,27.53,27.54,27.5,27.52,42500.0,18.6146,18.6214,18.5943,18.6079,42500.0
2005-12-01 14:05:00,27.5,27.53,27.5,27.51,57000.0,18.5943,18.6146,18.5943,18.6011,57000.0
2005-12-01 14:10:00,27.51,27.52,27.44,27.47,34400.0,18.6011,18.6079,18.5538,18.574,34400.0
2005-12-01 14:15:00,27.47,27.52,27.47,27.52,19600.0,18.574,18.6079,18.574,18.6079,19600.0
2005-12-01 14:20:00,27.52,27.53,27.49,27.49,31700.0,18.6079,18.6146,18.5876,18.5876,31700.0
2005-12-01 14:25:00,27.5,27.51,27.49,27.49,25700.0,18.5943,18.6011,18.5876,18.5876,25700.0
2005-12-01 14:30:00,27.5,27.52,27.49,27.51,49400.0,18.5943,18.6079,18.5876,18.6011,49400.0
2005-12-01 14:35:00,27.5,27.51,27.47,27.47,20800.0,18.5943,18.6011,18.574,18.574,20800.0
2005-12-01 14:40:00,27.49,27.54,27.48,27.54,29700.0,18.5876,18.6214,18.5808,18.6214,29700.0
2005-12-01 14:45:00,27.55,27.57,27.53,27.57,15100.0,18.6281,18.6417,18.6146,18.6417,15100.0
2005-12-01 14:50:00,27.56,27.57,27.55,27.55,21800.0,18.6349,18.6417,18.6281,18.6281,21800.0
2005-12-01 14:55:00,27.55,27.55,27.49,27.5,19700.0,18.6281,18.6281,18.5876,18.5943,19700.0
2005-12-01 15:00:00,27.49,27.53,27.49,27.53,63600.0,18.5876,18.6146,18.5876,18.6146,63600.0
2005-12-01 15:05:00,27.52,27.54,27.52,27.53,25700.0,18.6079,18.6214,18.6079,18.6146,25700.0
2005-12-01 15:10:00,27.52,27.53,27.52,27.53,12200.0,18.6079,18.6146,18.6079,18.6146,12200.0
2005-12-01 15:15:00,27.51,27.53,27.49,27.49,41200.0,18.6011,18.6146,18.5876,18.5876,41200.0
2005-12-01 15:20:00,27.49,27.49,27.46,27.46,28600.0,18.5876,18.5876,18.5673,18.5673,28600.0
2005-12-01 15:25:00,27.46,27.5,27.45,27.49,40900.0,18.5673,18.5943,18.5605,18.5876,40900.0
2005-12-01 15:30:00,27.5,27.51,27.47,27.48,47900.0,18.5943,18.6011,18.574,18.5808,47900.0
2005-12-01 15:35:00,27.49,27.49,27.48,27.48,23100.0,18.5876,18.5876,18.5808,18.5808,23100.0
2005-12-01 15:40:00,27.49,27.49,27.43,27.45,53400.0,18.5876,18.5876,18.547,18.5605,53400.0
2005-12-01 15:45:00,27.46,27.46,27.43,27.46,50800.0,18.5673,18.5673,18.547,18.5673,50800.0
2005-12-01 15:50:00,27.45,27.5,27.45,27.47,102300.0,18.5605,18.5943,18.5605,18.574,102300.0
2005-12-01 15:55:00,27.48,27.51,27.46,27.47,72800.0,18.5808,18.6011,18.5673,18.574,72800.0
2005-12-02 09:30:00,27.53,27.64,27.53,27.59,124500.0,18.6146,18.689,18.6146,18.6552,124500.0
2005-12-02 09:35:00,27.59,27.59,27.55,27.56,89800.0,18.6552,18.6552,18.6281,18.6349,89800.0
2005-12-02 09:40:00,27.57,27.57,27.49,27.5,111800.0,18.6417,18.6417,18.5876,18.5943,111800.0
2005-12-02 09:45:00,27.5,27.55,27.49,27.54,80300.0,18.5943,18.6281,18.5876,18.6214,80300.0
2005-12-02 09:50:00,27.54,27.55,27.5,27.51,84200.0,18.6214,18.6281,18.5943,18.6011,84200.0
2005-12-02 09:55:00,27.51,27.53,27.47,27.47,54700.0,18.6011,18.6146,18.574,18.574,54700.0
2005-12-02 10:00:00,27.47,27.5,27.46,27.5,82200.0,18.574,18.5943,18.5673,18.5943,82200.0
2005-12-02 10:05:00,27.5,27.53,27.49,27.51,62000.0,18.5943,18.6146,18.5876,18.6011,62000.0
2005-12-02 10:10:00,27.51,27.59,27.5,27.57,68200.0,18.6011,18.6552,18.5943,18.6417,68200.0
2005-12-02 10:15:00,27.57,27.59,27.51,27.53,43800.0,18.6417,18.6552,18.6011,18.6146,43800.0
2005-12-02 10:20:00,27.54,27.6,27.53,27.6,37600.0,18.6214,18.6619,18.6146,18.6619,37600.0
2005-12-02 10:25:00,27.6,27.6,27.59,27.6,42600.0,18.6619,18.6619,18.6552,18.6619,42600.0
2005-12-02 10:30:00,27.6,27.64,27.6,27.63,68400.0,18.6619,18.689,18.6619,18.6822,68400.0
2005-12-02 10:35:00,27.63,27.65,27.59,27.6,50100.0,18.6822,18.6958,18.6552,18.6619,50100.0
2005-12-02 10:40:00,27.6,27.61,27.58,27.58,22500.0,18.6619,18.6687,18.6484,18.6484,22500.0
2005-12-02 10:45:00,27.59,27.64,27.59,27.63,35600.0,18.6552,18.689,18.6552,18.6822,35600.0
2005-12-02 10:50:00,27.63,27.65,27.63,27.64,16300.0,18.6822,18.6958,18.6822,18.689,16300.0
2005-12-02 10:55:00,27.64,27.67,27.63,27.64,30600.0,18.689,18.7093,18.6822,18.689,30600.0
2005-12-02 11:00:00,27.64,27.67,27.62,27.63,34000.0,18.689,18.7093,18.6755,18.6822,34000.0
2005-12-02 11:05:00,27.63,27.63,27.57,27.57,35500.0,18.6822,18.6822,18.6417,18.6417,35500.0
2005-12-02 11:10:00,27.57,27.59,27.52,27.59,44200.0,18.6417,18.6552,18.6079,18.6552,44200.0
2005-12-02 11:15:00,27.59,27.63,27.58,27.61,25600.0,18.6552,18.6822,18.6484,18.6687,25600.0
2005-12-02 11:20:00,27.61,27.61,27.58,27.6,27300.0,18.6687,18.6687,18.6484,18.6619,27300.0
2005-12-02 11:25:00,27.59,27.62,27.58,27.6,32500.0,18.6552,18.6755,18.6484,18.6619,32500.0
2005-12-02 11:30:00,27.6,27.6,27.52,27.53,40300.0,18.6619,18.6619,18.6079,18.6146,40300.0
2005-12-02 11:35:00,27.53,27.56,27.53,27.53,32000.0,18.6146,18.6349,18.6146,18.6146,32000.0
2005-12-02 11:40:00,27.54,27.56,27.53,27.55,25300.0,18.6214,18.6349,18.6146,18.6281,25300.0
2005-12-02 11:45:00,27.55,27.56,27.53,27.54,38900.0,18.6281,18.6349,18.6146,18.6214,38900.0
2005-12-02 11:50:00,27.53,27.54,27.51,27.51,25200.0,18.6146,18.6214,18.6011,18.6011,25200.0
2005-12-02 11:55:00,27.51,27.53,27.5,27.52,31400.0,18.6011,18.6146,18.5943,18.6079,31400.0
2005-12-02 12:00:00,27.51,27.53,27.51,27.52,21200.0,18.6011,18.6146,18.6011,18.6079,21200.0
2005-12-02 12:05:00,27.52,27.52,27.48,27.49,62300.0,18.6079,18.6079,18.5808,18.5876,62300.0
2005-12-02 12:10:00,27.5,27.5,27.46,27.46,29000.0,18.5943,18.5943,18.5673,18.5673,29000.0
2005-12-02 12:15:00,27.46,27.47,27.43,27.44,24800.0,18.5673,18.574,18.547,18.5538,24800.0
2005-12-02 12:20:00,27.44,27.44,27.4,27.44,21800.0,18.5538,18.5538,18.5267,18.5538,21800.0
2005-12-02 12:25:00,27.44,27.45,27.42,27.44,28700.0,18.5538,18.5605,18.5402,18.5538,28700.0
2005-12-02 12:30:00,27.43,27.44,27.4,27.41,21800.0,18.547,18.5538,18.5267,18.5335,21800.0
2005-12-02 12:35:00,27.41,27.41,27.35,27.35,32500.0,18.5335,18.5335,18.4929,18.4929,32500.0
2005-12-02 12:40:00,27.35,27.36,27.32,27.32,32300.0,18.4929,18.4997,18.4726,18.4726,32300.0
2005-12-02 12:45:00,27.32,27.33,27.3,27.32,30800.0,18.4726,18.4794,18.4591,18.4726,30800.0
2005-12-02 12:50:00,27.33,27.34,27.32,27.32,26700.0,18.4794,18.4861,18.4726,18.4726,26700.0
2005-12-02 12:55:00,27.32,27.32,27.27,27.3,15400.0,18.4726,18.4726,18.4388,18.4591,15400.0
2005-12-02 13:00:00,27.3,27.3,27.23,27.28,62800.0,18.4591,18.4591,18.4118,18.4456,62800.0
2005-12-02 13:05:00,27.26,27.31,27.26,27.28,11600.0,18.4321,18.4659,18.4321,18.4456,11600.0
2005-12-02 13:10:00,27.27,27.27,27.25,27.26,163900.0,18.4388,18.4388,18.4253,18.4321,163900.0
2005-12-02 13:15:00,27.26,27.26,27.23,27.25,27100.0,18.4321,18.4321,18.4118,18.4253,27100.0
2005-12-02 13:20:00,27.25,27.27,27.24,27.25,29700.0,18.4253,18.4388,18.4185,18.4253,29700.0
2005-12-02 13:25:00,27.27,27.28,27.25,27.27,78700.0,18.4388,18.4456,18.4253,18.4388,78700.0
2005-12-02 13:30:00,27.26,27.27,27.24,27.24,13800.0,18.4321,18.4388,18.4185,18.4185,13800.0
2005-12-02 13:35:00,27.24,27.25,27.24,27.24,14800.0,18.4185,18.4253,18.4185,18.4185,14800.0
2005-12-02 13:40:00,27.24,27.24,27.21,27.22,30900.0,18.4185,18.4185,18.3982,18.405,30900.0
2005-12-02 13:45:00,27.23,27.23,27.2,27.21,24200.0,18.4118,18.4118,18.3915,18.3982,24200.0
2005-12-02 13:50:00,27.2,27.21,27.17,27.2,22800.0,18.3915,18.3982,18.3712,18.3915,22800.0
2005-12-02 13:55:00,27.2,27.23,27.2,27.22,14000.0,18.3915,18.4118,18.3915,18.405,14000.0
2005-12-02 14:00:00,27.22,27.23,27.18,27.19,35100.0,18.405,18.4118,18.378,18.3847,35100.0
2005-12-02 14:05:00,27.2,27.2,27.19,27.2,16700.0,18.3915,18.3915,18.3847,18.3915,16700.0
2005-12-02 14:10:00,27.2,27.2,27.15,27.17,29800.0,18.3915,18.3915,18.3577,18.3712,29800.0
2005-12-02 14:15:00,27.17,27.19,27.17,27.19,21300.0,18.3712,18.3847,18.3712,18.3847,21300.0
2005-12-02 14:20:00,27.2,27.2,27.16,27.16,22200.0,18.3915,18.3915,18.3644,18.3644,22200.0
2005-12-02 14:25:00,27.15,27.18,27.15,27.18,22600.0,18.3577,18.378,18.3577,18.378,22600.0
2005-12-02 14:30:00,27.18,27.2,27.17,27.18,27600.0,18.378,18.3915,18.3712,18.378,27600.0
2005-12-02 14:35:00,27.18,27.19,27.16,27.16,25500.0,18.378,18.3847,18.3644,18.3644,25500.0
2005-12-02 14:40:00,27.17,27.17,27.14,27.14,40000.0,18.3712,18.3712,18.3509,18.3509,40000.0
2005-12-02 14:45:00,27.14,27.16,27.11,27.13,40000.0,18.3509,18.3644,18.3306,18.3442,40000.0
2005-12-02 14:50:00,27.14,27.18,27.13,27.18,38000.0,18.3509,18.378,18.3442,18.378,38000.0
2005-12-02 14:55:00,27.18,27.18,27.15,27.16,21500.0,18.378,18.378,18.3577,18.3644,21500.0
2005-12-02 15:00:00,27.16,27.17,27.15,27.17,25900.0,18.3644,18.3712,18.3577,18.3712,25900.0
2005-12-02 15:05:00,27.16,27.17,27.15,27.16,28700.0,18.3644,18.3712,18.3577,18.3644,28700.0
2005-12-02 15:10:00,27.16,27.21,27.15,27.21,80100.0,18.3644,18.3982,18.3577,18.3982,80100.0
2005-12-02 15:15:00,27.21,27.22,27.19,27.2,43000.0,18.3982,18.405,18.3847,18.3915,43000.0
2005-12-02 15:20:00,27.19,27.21,27.19,27.19,71500.0,18.3847,18.3982,18.3847,18.3847,71500.0
2005-12-02 15:25:00,27.19,27.21,27.18,27.21,35900.0,18.3847,18.3982,18.378,18.3982,35900.0
2005-12-02 15:30:00,27.22,27.23,27.2,27.2,46800.0,18.405,18.4118,18.3915,18.3915,46800.0
2005-12-02 15:35:00,27.2,27.24,27.2,27.23,52500.0,18.3915,18.4185,18.3915,18.4118,52500.0
2005-12-02 15:40:00,27.24,27.27,27.23,27.27,115800.0,18.4185,18.4388,18.4118,18.4388,115800.0
2005-12-02 15:45:00,27.27,27.3,27.27,27.29,118300.0,18.4388,18.4591,18.4388,18.4523,118300.0
2005-12-02 15:50:00,27.29,27.29,27.23,27.25,104600.0,18.4523,18.4523,18.4118,18.4253,104600.0
2005-12-02 15:55:00,27.25,27.28,27.24,27.26,112800.0,18.4253,18.4456,18.4185,18.4321,112800.0
2005-12-05 09:30:00,27.75,27.8,27.62,27.62,202500.0,18.7634,18.7972,18.6755,18.6755,202500.0
2005-12-05 09:35:00,27.61,27.7,27.56,27.58,99800.0,18.6687,18.7296,18.6349,18.6484,99800.0
2005-12-05 09:40:00,27.57,27.57,27.5,27.56,78200.0,18.6417,18.6417,18.5943,18.6349,78200.0
2005-12-05 09:45:00,27.6,27.65,27.51,27.52,70600.0,18.6619,18.6958,18.6011,18.6079,70600.0
2005-12-05 09:50:00,27.51,27.52,27.47,27.48,713400.0,18.6011,18.6079,18.574,18.5808,713400.0
2005-12-05 09:55:00,27.49,27.5,27.47,27.48,61300.0,18.5876,18.5943,18.574,18.5808,61300.0
2005-12-05 10:00:00,27.48,27.51,27.47,27.49,103300.0,18.5808,18.6011,18.574,18.5876,103300.0
2005-12-05 10:05:00,27.48,27.49,27.37,27.37,50300.0,18.5808,18.5876,18.5064,18.5064,50300.0
2005-12-05 10:10:00,27.36,27.42,27.36,27.41,109400.0,18.4997,18.5402,18.4997,18.5335,109400.0
2005-12-05 10:15:00,27.4,27.44,27.37,27.44,55300.0,18.5267,18.5538,18.5064,18.5538,55300.0
2005-12-05 10:20:00,27.42,27.43,27.37,27.38,144700.0,18.5402,18.547,18.5064,18.5132,144700.0
2005-12-05 10:25:00,27.38,27.38,27.32,27.32,81900.0,18.5132,18.5132,18.4726,18.4726,81900.0
2005-12-05 10:30:00,27.32,27.33,27.28,27.29,76700.0,18.4726,18.4794,18.4456,18.4523,76700.0
2005-12-05 10:35:00,27.29,27.3,27.28,27.28,30500.0,18.4523,18.4591,18.4456,18.4456,30500.0
2005-12-05 10:40:00,27.29,27.31,27.28,27.3,100100.0,18.4523,18.4659,18.4456,18.4591,100100.0
2005-12-05 10:45:00,27.29,27.31,27.29,27.31,50200.0,18.4523,18.4659,18.4523,18.4659,50200.0
2005-12-05 10:50:00,27.31,27.34,27.29,27.31,50000.0,18.4659,18.4861,18.4523,18.4659,50000.0
2005-12-05 10:55:00,27.31,27.39,27.31,27.37,94400.0,18.4659,18.52,18.4659,18.5064,94400.0
2005-12-05 11:00:00,27.37,27.4,27.36,27.37,62900.0,18.5064,18.5267,18.4997,18.5064,62900.0
2005-12-05 11:05:00,27.37,27.42,27.37,27.42,93400.0,18.5064,18.5402,18.5064,18.5402,93400.0
2005-12-05 11:10:00,27.43,27.46,27.37,27.38,74100.0,18.547,18.5673,18.5064,18.5132,74100.0
2005-12-05 11:15:00,27.38,27.4,27.35,27.37,27500.0,18.5132,18.5267,18.4929,18.5064,27500.0
2005-12-05 11:20:00,27.36,27.38,27.33,27.38,169100.0,18.4997,18.5132,18.4794,18.5132,169100.0
2005-12-05 11:25:00,27.38,27.41,27.38,27.41,63100.0,18.5132,18.5335,18.5132,18.5335,63100.0
2005-12-05 11:30:00,27.41,27.44,27.4,27.41,43900.0,18.5335,18.5538,18.5267,18.5335,43900.0
2005-12-05 11:35:00,27.4,27.44,27.4,27.4,272800.0,18.5267,18.5538,18.5267,18.5267,272800.0
2005-12-05 11:40:00,27.41,27.41,27.35,27.37,34600.0,18.5335,18.5335,18.4929,18.5064,34600.0
2005-12-05 11:45:00,27.37,27.37,27.35,27.37,17600.0,18.5064,18.5064,18.4929,18.5064,17600.0
2005-12-05 11:50:00,27.36,27.37,27.35,27.36,27500.0,18.4997,18.5064,18.4929,18.4997,27500.0
2005-12-05 11:55:00,27.36,27.36,27.35,27.36,14700.0,18.4997,18.4997,18.4929,18.4997,14700.0
2005-12-05 12:00:00,27.35,27.4,27.35,27.38,32700.0,18.4929,18.5267,18.4929,18.5132,32700.0
2005-12-05 12:05:00,27.38,27.4,27.36,27.38,14100.0,18.5132,18.5267,18.4997,18.5132,14100.0
2005-12-05 12:10:00,27.38,27.4,27.38,27.4,14900.0,18.5132,18.5267,18.5132,18.5267,14900.0
2005-12-05 12:15:00,27.4,27.41,27.39,27.41,45000.0,18.5267,18.5335,18.52,18.5335,45000.0
2005-12-05 12:20:00,27.4,27.41,27.39,27.39,35600.0,18.5267,18.5335,18.52,18.52,35600.0
2005-12-05 12:25:00,27.4,27.4,27.38,27.38,31900.0,18.5267,18.5267,18.5132,18.5132,31900.0
2005-12-05 12:30:00,27.37,27.38,27.37,27.38,17200.0,18.5064,18.5132,18.5064,18.5132,17200.0
2005-12-05 12:35:00,27.37,27.4,27.37,27.39,40800.0,18.5064,18.5267,18.5064,18.52,40800.0
2005-12-05 12:40:00,27.4,27.4,27.39,27.4,20900.0,18.5267,18.5267,18.52,18.5267,20900.0
2005-12-05 12:45:00,27.4,27.4,27.39,27.4,20000.0,18.5267,18.5267,18.52,18.5267,20000.0
2005-12-05 12:50:00,27.4,27.4,27.39,27.4,17900.0,18.5267,18.5267,18.52,18.5267,17900.0
2005-12-05 12:55:00,27.4,27.4,27.39,27.39,21100.0,18.5267,18.5267,18.52,18.52,21100.0
2005-12-05 13:00:00,27.39,27.39,27.36,27.37,18000.0,18.52,18.52,18.4997,18.5064,18000.0
2005-12-05 13:05:00,27.36,27.37,27.36,27.36,13200.0,18.4997,18.5064,18.4997,18.4997,13200.0
2005-12-05 13:10:00,27.36,27.37,27.35,27.36,87300.0,18.4997,18.5064,18.4929,18.4997,87300.0
2005-12-05 13:15:00,27.36,27.38,27.35,27.36,101300.0,18.4997,18.5132,18.4929,18.4997,101300.0
2005-12-05 13:20:00,27.37,27.37,27.36,27.37,27400.0,18.5064,18.5064,18.4997,18.5064,27400.0
2005-12-05 13:25:00,27.37,27.37,27.36,27.37,47600.0,18.5064,18.5064,18.4997,18.5064,47600.0
2005-12-05 13:30:00,27.37,27.38,27.36,27.38,66500.0,18.5064,18.5132,18.4997,18.5132,66500.0
2005-12-05 13:35:00,27.38,27.39,27.37,27.38,60700.0,18.5132,18.52,18.5064,18.5132,60700.0
2005-12-05 13:40:00,27.38,27.39,27.37,27.39,64800.0,18.5132,18.52,18.5064,18.52,64800.0
2005-12-05 13:45:00,27.39,27.4,27.38,27.38,27000.0,18.52,18.5267,18.5132,18.5132,27000.0
2005-12-05 13:50:00,27.39,27.39,27.38,27.38,14200.0,18.52,18.52,18.5132,18.5132,14200.0
2005-12-05 13:55:00,27.38,27.38,27.35,27.36,86700.0,18.5132,18.5132,18.4929,18.4997,86700.0
2005-12-05 14:00:00,27.35,27.36,27.34,27.34,323700.0,18.4929,18.4997,18.4861,18.4861,323700.0
2005-12-05 14:05:00,27.35,27.35,27.32,27.32,25400.0,18.4929,18.4929,18.4726,18.4726,25400.0
2005-12-05 14:10:00,27.32,27.33,27.3,27.3,24600.0,18.4726,18.4794,18.4591,18.4591,24600.0
2005-12-05 14:15:00,27.3,27.31,27.3,27.3,50400.0,18.4591,18.4659,18.4591,18.4591,50400.0
2005-12-05 14:20:00,27.3,27.31,27.29,27.3,23500.0,18.4591,18.4659,18.4523,18.4591,23500.0
2005-12-05 14:25:00,27.3,27.31,27.29,27.3,56100.0,18.4591,18.4659,18.4523,18.4591,56100.0
2005-12-05 14:30:00,27.3,27.31,27.27,27.29,36100.0,18.4591,18.4659,18.4388,18.4523,36100.0
2005-12-05 14:35:00,27.29,27.31,27.29,27.3,59300.0,18.4523,18.4659,18.4523,18.4591,59300.0
2005-12-05 14:40:00,27.31,27.31,27.29,27.3,83100.0,18.4659,18.4659,18.4523,18.4591,83100.0
2005-12-05 14:45:00,27.3,27.32,27.3,27.32,35000.0,18.4591,18.4726,18.4591,18.4726,35000.0
2005-12-05 14:50:00,27.32,27.33,27.32,27.32,33000.0,18.4726,18.4794,18.4726,18.4726,33000.0
2005-12-05 14:55:00,27.33,27.37,27.32,27.35,72900.0,18.4794,18.5064,18.4726,18.4929,72900.0
2005-12-05 15:00:00,27.36,27.37,27.34,27.34,82100.0,18.4997,18.5064,18.4861,18.4861,82100.0
2005-12-05 15:05:00,27.36,27.36,27.32,27.33,155500.0,18.4997,18.4997,18.4726,18.4794,155500.0
2005-12-05 15:10:00,27.33,27.33,27.31,27.32,54800.0,18.4794,18.4794,18.4659,18.4726,54800.0
2005-12-05 15:15:00,27.32,27.34,27.32,27.33,87000.0,18.4726,18.4861,18.4726,18.4794,87000.0
2005-12-05 15:20:00,27.33,27.34,27.32,27.33,31400.0,18.4794,18.4861,18.4726,18.4794,31400.0
2005-12-05 15:25:00,27.32,27.33,27.28,27.29,55500.0,18.4726,18.4794,18.4456,18.4523,55500.0
2005-12-05 15:30:00,27.28,27.3,27.28,27.3,89200.0,18.4456,18.4591,18.4456,18.4591,89200.0
2005-12-05 15:35:00,27.3,27.31,27.29,27.29,77800.0,18.4591,18.4659,18.4523,18.4523,77800.0
2005-12-05 15:40:00,27.3,27.3,27.27,27.27,49000.0,18.4591,18.4591,18.4388,18.4388,49000.0
2005-12-05 15:45:00,27.27,27.29,27.26,27.27,94800.0,18.4388,18.4523,18.4321,18.4388,94800.0
2005-12-05 15:50:00,27.26,27.28,27.25,27.28,77400.0,18.4321,18.4456,18.4253,18.4456,77400.0
2005-12-05 15:55:00,27.27,27.29,27.27,27.28,109600.0,18.4388,18.4523,18.4388,18.4456,109600.0
2005-12-06 09:30:00,27.49,27.49,27.41,27.44,176700.0,18.5876,18.5876,18.5335,18.5538,176700.0
2005-12-06 09:35:00,27.41,27.48,27.41,27.45,100400.0,18.5335,18.5808,18.5335,18.5605,100400.0
2005-12-06 09:40:00,27.45,27.47,27.43,27.43,88600.0,18.5605,18.574,18.547,18.547,88600.0
2005-12-06 09:45:00,27.43,27.43,27.38,27.39,149400.0,18.547,18.547,18.5132,18.52,149400.0
2005-12-06 09:50:00,27.38,27.4,27.37,27.39,104700.0,18.5132,18.5267,18.5064,18.52,104700.0
2005-12-06 09:55:00,27.39,27.45,27.38,27.44,102600.0,18.52,18.5605,18.5132,18.5538,102600.0
2005-12-06 10:00:00,27.44,27.44,27.41,27.42,57000.0,18.5538,18.5538,18.5335,18.5402,57000.0
2005-12-06 10:05:00,27.42,27.44,27.41,27.44,49300.0,18.5402,18.5538,18.5335,18.5538,49300.0
2005-12-06 10:10:00,27.44,27.44,27.41,27.43,75500.0,18.5538,18.5538,18.5335,18.547,75500.0
2005-12-06 10:15:00,27.43,27.44,27.41,27.41,70700.0,18.547,18.5538,18.5335,18.5335,70700.0
2005-12-06 10:20:00,27.42,27.43,27.4,27.43,119700.0,18.5402,18.547,18.5267,18.547,119700.0
2005-12-06 10:25:00,27.42,27.47,27.41,27.45,82400.0,18.5402,18.574,18.5335,18.5605,82400.0
2005-12-06 10:30:00,27.45,27.48,27.44,27.47,69100.0,18.5605,18.5808,18.5538,18.574,69100.0
2005-12-06 10:35:00,27.48,27.52,27.48,27.51,104400.0,18.5808,18.6079,18.5808,18.6011,104400.0
2005-12-06 10:40:00,27.52,27.53,27.5,27.5,99100.0,18.6079,18.6146,18.5943,18.5943,99100.0
2005-12-06 10:45:00,27.5,27.5,27.49,27.49,61800.0,18.5943,18.5943,18.5876,18.5876,61800.0
2005-12-06 10:50:00,27.49,27.51,27.49,27.5,71800.0,18.5876,18.6011,18.5876,18.5943,71800.0
2005-12-06 10:55:00,27.5,27.51,27.49,27.5,130500.0,18.5943,18.6011,18.5876,18.5943,130500.0
2005-12-06 11:00:00,27.51,27.52,27.5,27.51,93100.0,18.6011,18.6079,18.5943,18.6011,93100.0
2005-12-06 11:05:00,27.52,27.53,27.51,27.52,33000.0,18.6079,18.6146,18.6011,18.6079,33000.0
2005-12-06 11:10:00,27.52,27.52,27.5,27.52,31200.0,18.6079,18.6079,18.5943,18.6079,31200.0
2005-12-06 11:15:00,27.52,27.54,27.51,27.54,105100.0,18.6079,18.6214,18.6011,18.6214,105100.0
2005-12-06 11:20:00,27.53,27.59,27.53,27.59,45000.0,18.6146,18.6552,18.6146,18.6552,45000.0
2005-12-06 11:25:00,27.59,27.67,27.58,27.65,73400.0,18.6552,18.7093,18.6484,18.6958,73400.0
2005-12-06 11:30:00,27.66,27.71,27.65,27.71,146100.0,18.7025,18.7363,18.6958,18.7363,146100.0
2005-12-06 11:35:00,27.7,27.71,27.65,27.66,247100.0,18.7296,18.7363,18.6958,18.7025,247100.0
2005-12-06 11:40:00,27.66,27.67,27.65,27.67,144000.0,18.7025,18.7093,18.6958,18.7093,144000.0
2005-12-06 11:45:00,27.67,27.7,27.66,27.7,124100.0,18.7093,18.7296,18.7025,18.7296,124100.0
2005-12-06 11:50:00,27.7,27.71,27.7,27.71,59800.0,18.7296,18.7363,18.7296,18.7363,59800.0
2005-12-06 11:55:00,27.71,27.71,27.67,27.68,44800.0,18.7363,18.7363,18.7093,18.716,44800.0
2005-12-06 12:00:00,27.68,27.71,27.67,27.71,165600.0,18.716,18.7363,18.7093,18.7363,165600.0
2005-12-06 12:05:00,27.71,27.75,27.71,27.74,94400.0,18.7363,18.7634,18.7363,18.7566,94400.0
2005-12-06 12:10:00,27.74,27.78,27.74,27.77,144400.0,18.7566,18.7837,18.7566,18.7769,144400.0
2005-12-06 12:15:00,27.77,27.78,27.75,27.78,70000.0,18.7769,18.7837,18.7634,18.7837,70000.0
2005-12-06 12:20:00,27.78,27.79,27.76,27.79,35300.0,18.7837,18.7904,18.7701,18.7904,35300.0
2005-12-06 12:25:00,27.79,27.79,27.76,27.78,36800.0,18.7904,18.7904,18.7701,18.7837,36800.0
2005-12-06 12:30:00,27.77,27.78,27.75,27.76,54200.0,18.7769,18.7837,18.7634,18.7701,54200.0
2005-12-06 12:35:00,27.76,27.76,27.75,27.75,19500.0,18.7701,18.7701,18.7634,18.7634,19500.0
2005-12-06 12:40:00,27.75,27.77,27.75,27.76,60500.0,18.7634,18.7769,18.7634,18.7701,60500.0
2005-12-06 12:45:00,27.77,27.77,27.76,27.76,21500.0,18.7769,18.7769,18.7701,18.7701,21500.0
2005-12-06 12:50:00,27.77,27.78,27.76,27.76,28500.0,18.7769,18.7837,18.7701,18.7701,28500.0
2005-12-06 12:55:00,27.77,27.77,27.75,27.75,23400.0,18.7769,18.7769,18.7634,18.7634,23400.0
2005-12-06 13:00:00,27.76,27.76,27.75,27.75,38500.0,18.7701,18.7701,18.7634,18.7634,38500.0
2005-12-06 13:05:00,27.76,27.78,27.75,27.76,56200.0,18.7701,18.7837,18.7634,18.7701,56200.0
2005-12-06 13:10:00,27.76,27.76,27.71,27.72,41600.0,18.7701,18.7701,18.7363,18.7431,41600.0
2005-12-06 13:15:00,27.72,27.75,27.71,27.75,42600.0,18.7431,18.7634,18.7363,18.7634,42600.0
2005-12-06 13:20:00,27.74,27.75,27.73,27.74,26800.0,18.7566,18.7634,18.7498,18.7566,26800.0
2005-12-06 13:25:00,27.74,27.78,27.73,27.78,41700.0,18.7566,18.7837,18.7498,18.7837,41700.0
2005-12-06 13:30:00,27.78,27.84,27.76,27.82,59900.0,18.7837,18.8242,18.7701,18.8107,59900.0
2005-12-06 13:35:00,27.83,27.84,27.8,27.82,57100.0,18.8175,18.8242,18.7972,18.8107,57100.0
2005-12-06 13:40:00,27.82,27.82,27.78,27.78,30100.0,18.8107,18.8107,18.7837,18.7837,30100.0
2005-12-06 13:45:00,27.79,27.79,27.78,27.79,32300.0,18.7904,18.7904,18.7837,18.7904,32300.0
2005-12-06 13:50:00,27.79,27.85,27.78,27.83,96200.0,18.7904,18.831,18.7837,18.8175,96200.0
2005-12-06 13:55:00,27.84,27.85,27.83,27.85,28800.0,18.8242,18.831,18.8175,18.831,28800.0
2005-12-06 14:00:00,27.84,27.85,27.83,27.84,53200.0,18.8242,18.831,18.8175,18.8242,53200.0
2005-12-06 14:05:00,27.85,27.85,27.83,27.83,71300.0,18.831,18.831,18.8175,18.8175,71300.0
2005-12-06 14:10:00,27.84,27.84,27.8,27.8,38300.0,18.8242,18.8242,18.7972,18.7972,38300.0
2005-12-06 14:15:00,27.8,27.83,27.78,27.82,55600.0,18.7972,18.8175,18.7837,18.8107,55600.0
2005-12-06 14:20:00,27.82,27.85,27.81,27.84,33500.0,18.8107,18.831,18.8039,18.8242,33500.0
2005-12-06 14:25:00,27.84,27.85,27.83,27.84,19200.0,18.8242,18.831,18.8175,18.8242,19200.0
2005-12-06 14:30:00,27.85,27.85,27.84,27.85,23900.0,18.831,18.831,18.8242,18.831,23900.0
2005-12-06 14:35:00,27.84,27.85,27.82,27.83,68100.0,18.8242,18.831,18.8107,18.8175,68100.0
2005-12-06 14:40:00,27.82,27.84,27.82,27.84,31400.0,18.8107,18.8242,18.8107,18.8242,31400.0
2005-12-06 14:45:00,27.84,27.84,27.81,27.83,20400.0,18.8242,18.8242,18.8039,18.8175,20400.0
2005-12-06 14:50:00,27.82,27.83,27.81,27.82,47100.0,18.8107,18.8175,18.8039,18.8107,47100.0
2005-12-06 14:55:00,27.82,27.82,27.8,27.81,54900.0,18.8107,18.8107,18.7972,18.8039,54900.0
2005-12-06 15:00:00,27.81,27.81,27.78,27.79,27000.0,18.8039,18.8039,18.7837,18.7904,27000.0
2005-12-06 15:05:00,27.79,27.79,27.73,27.76,59900.0,18.7904,18.7904,18.7498,18.7701,59900.0
2005-12-06 15:10:00,27.76,27.76,27.67,27.67,49500.0,18.7701,18.7701,18.7093,18.7093,49500.0
2005-12-06 15:15:00,27.68,27.68,27.65,27.66,51300.0,18.716,18.716,18.6958,18.7025,51300.0
2005-12-06 15:20:00,27.67,27.71,27.66,27.69,36400.0,18.7093,18.7363,18.7025,18.7228,36400.0
2005-12-06 15:25:00,27.68,27.68,27.61,27.63,17800.0,18.716,18.716,18.6687,18.6822,17800.0
2005-12-06 15:30:00,27.61,27.62,27.58,27.59,35100.0,18.6687,18.6755,18.6484,18.6552,35100.0
2005-12-06 15:35:00,27.59,27.59,27.55,27.56,55700.0,18.6552,18.6552,18.6281,18.6349,55700.0
2005-12-06 15:40:00,27.56,27.57,27.54,27.56,135800.0,18.6349,18.6417,18.6214,18.6349,135800.0
2005-12-06 15:45:00,27.57,27.62,27.56,27.62,71200.0,18.6417,18.6755,18.6349,18.6755,71200.0
2005-12-06 15:50:00,27.61,27.62,27.57,27.58,76700.0,18.6687,18.6755,18.6417,18.6484,76700.0
2005-12-06 15:55:00,27.6,27.61,27.56,27.58,80600.0,18.6619,18.6687,18.6349,18.6484,80600.0
2005-12-07 09:30:00,27.65,27.65,27.6,27.62,132600.0,18.6958,18.6958,18.6619,18.6755,132600.0
2005-12-07 09:35:00,27.62,27.66,27.53,27.53,40300.0,18.6755,18.7025,18.6146,18.6146,40300.0
2005-12-07 09:40:00,27.53,27.54,27.47,27.49,40300.0,18.6146,18.6214,18.574,18.5876,40300.0
2005-12-07 09:45:00,27.49,27.5,27.42,27.44,60200.0,18.5876,18.5943,18.5402,18.5538,60200.0
2005-12-07 09:50:00,27.44,27.45,27.41,27.42,44000.0,18.5538,18.5605,18.5335,18.5402,44000.0
2005-12-07 09:55:00,27.42,27.51,27.41,27.49,51300.0,18.5402,18.6011,18.5335,18.5876,51300.0
2005-12-07 10:00:00,27.49,27.5,27.46,27.48,42900.0,18.5876,18.5943,18.5673,18.5808,42900.0
2005-12-07 10:05:00,27.47,27.5,27.47,27.5,34800.0,18.574,18.5943,18.574,18.5943,34800.0
2005-12-07 10:10:00,27.5,27.56,27.49,27.55,39200.0,18.5943,18.6349,18.5876,18.6281,39200.0
2005-12-07 10:15:00,27.55,27.57,27.55,27.56,40800.0,18.6281,18.6417,18.6281,18.6349,40800.0
2005-12-07 10:20:00,27.55,27.56,27.53,27.53,33700.0,18.6281,18.6349,18.6146,18.6146,33700.0
2005-12-07 10:25:00,27.55,27.55,27.53,27.55,87400.0,18.6281,18.6281,18.6146,18.6281,87400.0
2005-12-07 10:30:00,27.56,27.64,27.55,27.63,44800.0,18.6349,18.689,18.6281,18.6822,44800.0
2005-12-07 10:35:00,27.63,27.69,27.62,27.68,57900.0,18.6822,18.7228,18.6755,18.716,57900.0
2005-12-07 10:40:00,27.68,27.7,27.63,27.67,37300.0,18.716,18.7296,18.6822,18.7093,37300.0
2005-12-07 10:45:00,27.63,27.68,27.61,27.68,69000.0,18.6822,18.716,18.6687,18.716,69000.0
2005-12-07 10:50:00,27.67,27.69,27.57,27.58,40800.0,18.7093,18.7228,18.6417,18.6484,40800.0
2005-12-07 10:55:00,27.58,27.58,27.53,27.53,48700.0,18.6484,18.6484,18.6146,18.6146,48700.0
2005-12-07 11:00:00,27.53,27.57,27.53,27.55,37200.0,18.6146,18.6417,18.6146,18.6281,37200.0
2005-12-07 11:05:00,27.55,27.6,27.55,27.6,43900.0,18.6281,18.6619,18.6281,18.6619,43900.0
2005-12-07 11:10:00,27.6,27.61,27.57,27.61,27000.0,18.6619,18.6687,18.6417,18.6687,27000.0
2005-12-07 11:15:00,27.61,27.62,27.59,27.6,28400.0,18.6687,18.6755,18.6552,18.6619,28400.0
2005-12-07 11:20:00,27.6,27.64,27.59,27.62,45000.0,18.6619,18.689,18.6552,18.6755,45000.0
2005-12-07 11:25:00,27.62,27.63,27.61,27.62,24500.0,18.6755,18.6822,18.6687,18.6755,24500.0
2005-12-07 11:30:00,27.62,27.67,27.62,27.67,33300.0,18.6755,18.7093,18.6755,18.7093,33300.0
2005-12-07 11:35:00,27.66,27.68,27.65,27.68,53300.0,18.7025,18.716,18.6958,18.716,53300.0
2005-12-07 11:40:00,27.67,27.69,27.65,27.66,27000.0,18.7093,18.7228,18.6958,18.7025,27000.0
2005-12-07 11:45:00,27.66,27.67,27.64,27.65,25200.0,18.7025,18.7093,18.689,18.6958,25200.0
2005-12-07 11:50:00,27.65,27.7,27.64,27.68,28100.0,18.6958,18.7296,18.689,18.716,28100.0
2005-12-07 11:55:00,27.68,27.68,27.65,27.65,31100.0,18.716,18.716,18.6958,18.6958,31100.0
2005-12-07 12:00:00,27.65,27.67,27.64,27.65,43200.0,18.6958,18.7093,18.689,18.6958,43200.0
2005-12-07 12:05:00,27.65,27.67,27.64,27.66,26900.0,18.6958,18.7093,18.689,18.7025,26900.0
2005-12-07 12:10:00,27.66,27.68,27.63,27.66,33700.0,18.7025,18.716,18.6822,18.7025,33700.0
2005-12-07 12:15:00,27.65,27.67,27.63,27.67,48500.0,18.6958,18.7093,18.6822,18.7093,48500.0
2005-12-07 12:20:00,27.67,27.67,27.65,27.65,14200.0,18.7093,18.7093,18.6958,18.6958,14200.0
2005-12-07 12:25:00,27.66,27.68,27.64,27.66,30900.0,18.7025,18.716,18.689,18.7025,30900.0
2005-12-07 12:30:00,27.65,27.67,27.64,27.67,28600.0,18.6958,18.7093,18.689,18.7093,28600.0
2005-12-07 12:35:00,27.69,27.7,27.66,27.67,42800.0,18.7228,18.7296,18.7025,18.7093,42800.0
2005-12-07 12:40:00,27.66,27.69,27.66,27.68,21800.0,18.7025,18.7228,18.7025,18.716,21800.0
2005-12-07 12:45:00,27.68,27.7,27.67,27.7,22200.0,18.716,18.7296,18.7093,18.7296,22200.0
2005-12-07 12:50:00,27.7,27.73,27.68,27.69,29000.0,18.7296,18.7498,18.716,18.7228,29000.0
2005-12-07 12:55:00,27.68,27.69,27.66,27.69,20100.0,18.716,18.7228,18.7025,18.7228,20100.0
2005-12-07 13:00:00,27.68,27.7,27.67,27.7,13600.0,18.716,18.7296,18.7093,18.7296,13600.0
2005-12-07 13:05:00,27.69,27.7,27.67,27.69,25200.0,18.7228,18.7296,18.7093,18.7228,25200.0
2005-12-07 13:10:00,27.68,27.69,27.67,27.69,19000.0,18.716,18.7228,18.7093,18.7228,19000.0
2005-12-07 13:15:00,27.69,27.69,27.66,27.68,27500.0,18.7228,18.7228,18.7025,18.716,27500.0
2005-12-07 13:20:00,27.69,27.69,27.65,27.67,23400.0,18.7228,18.7228,18.6958,18.7093,23400.0
2005-12-07 13:25:00,27.66,27.67,27.62,27.64,68200.0,18.7025,18.7093,18.6755,18.689,68200.0
2005-12-07 13:30:00,27.65,27.67,27.64,27.66,477300.0,18.6958,18.7093,18.689,18.7025,477300.0
2005-12-07 13:35:00,27.66,27.67,27.65,27.66,17400.0,18.7025,18.7093,18.6958,18.7025,17400.0
2005-12-07 13:40:00,27.66,27.68,27.65,27.68,39700.0,18.7025,18.716,18.6958,18.716,39700.0
2005-12-07 13:45:00,27.68,27.69,27.66,27.68,37600.0,18.716,18.7228,18.7025,18.716,37600.0
2005-12-07 13:50:00,27.68,27.68,27.65,27.67,37600.0,18.716,18.716,18.6958,18.7093,37600.0
2005-12-07 13:55:00,27.67,27.68,27.6,27.63,82700.0,18.7093,18.716,18.6619,18.6822,82700.0
2005-12-07 14:00:00,27.62,27.65,27.6,27.63,139200.0,18.6755,18.6958,18.6619,18.6822,139200.0
2005-12-07 14:05:00,27.62,27.64,27.61,27.63,41100.0,18.6755,18.689,18.6687,18.6822,41100.0
2005-12-07 14:10:00,27.64,27.67,27.63,27.66,38000.0,18.689,18.7093,18.6822,18.7025,38000.0
2005-12-07 14:15:00,27.66,27.66,27.63,27.66,60500.0,18.7025,18.7025,18.6822,18.7025,60500.0
2005-12-07 14:20:00,27.67,27.68,27.65,27.66,20200.0,18.7093,18.716,18.6958,18.7025,20200.0
2005-12-07 14:25:00,27.66,27.67,27.65,27.67,25500.0,18.7025,18.7093,18.6958,18.7093,25500.0
2005-12-07 14:30:00,27.67,27.72,27.64,27.69,56100.0,18.7093,18.7431,18.689,18.7228,56100.0
2005-12-07 14:35:00,27.69,27.71,27.68,27.71,21900.0,18.7228,18.7363,18.716,18.7363,21900.0
2005-12-07 14:40:00,27.7,27.78,27.69,27.77,360000.0,18.7296,18.7837,18.7228,18.7769,360000.0
2005-12-07 14:45:00,27.78,27.81,27.77,27.8,55600.0,18.7837,18.8039,18.7769,18.7972,55600.0
2005-12-07 14:50:00,27.8,27.87,27.8,27.84,88300.0,18.7972,18.8445,18.7972,18.8242,88300.0
2005-12-07 14:55:00,27.84,27.84,27.78,27.79,63900.0,18.8242,18.8242,18.7837,18.7904,63900.0
2005-12-07 15:00:00,27.78,27.78,27.74,27.77,640200.0,18.7837,18.7837,18.7566,18.7769,640200.0
2005-12-07 15:05:00,27.78,27.8,27.77,27.79,62400.0,18.7837,18.7972,18.7769,18.7904,62400.0
2005-12-07 15:10:00,27.81,27.83,27.79,27.82,49000.0,18.8039,18.8175,18.7904,18.8107,49000.0
2005-12-07 15:15:00,27.82,27.83,27.76,27.77,48400.0,18.8107,18.8175,18.7701,18.7769,48400.0
2005-12-07 15:20:00,27.77,27.84,27.77,27.83,48900.0,18.7769,18.8242,18.7769,18.8175,48900.0
2005-12-07 15:25:00,27.83,27.84,27.81,27.82,49200.0,18.8175,18.8242,18.8039,18.8107,49200.0
2005-12-07 15:30:00,27.82,27.89,27.81,27.87,96700.0,18.8107,18.858,18.8039,18.8445,96700.0
2005-12-07 15:35:00,27.88,27.92,27.86,27.92,75500.0,18.8513,18.8783,18.8377,18.8783,75500.0
2005-12-07 15:40:00,27.92,27.93,27.91,27.92,108200.0,18.8783,18.8851,18.8716,18.8783,108200.0
2005-12-07 15:45:00,27.93,27.94,27.92,27.93,74100.0,18.8851,18.8918,18.8783,18.8851,74100.0
2005-12-07 15:50:00,27.94,28.01,27.93,28.01,150700.0,18.8918,18.9392,18.8851,18.9392,150700.0
2005-12-07 15:55:00,28.01,28.09,28.0,28.09,692400.0,18.9392,18.9933,18.9324,18.9933,692400.0
2005-12-08 09:30:00,28.13,28.14,28.06,28.06,98400.0,19.0203,19.0271,18.973,18.973,98400.0
2005-12-08 09:35:00,28.04,28.07,27.9,28.0,69000.0,18.9595,18.9797,18.8648,18.9324,69000.0
2005-12-08 09:40:00,28.0,28.01,27.9,27.96,72700.0,18.9324,18.9392,18.8648,18.9054,72700.0
2005-12-08 09:45:00,27.95,28.05,27.92,28.04,59200.0,18.8986,18.9662,18.8783,18.9595,59200.0
2005-12-08 09:50:00,28.04,28.05,27.97,27.99,63100.0,18.9595,18.9662,18.9121,18.9256,63100.0
2005-12-08 09:55:00,27.98,28.03,27.95,27.98,51100.0,18.9189,18.9527,18.8986,18.9189,51100.0
2005-12-08 10:00:00,27.99,28.0,27.92,27.92,42000.0,18.9256,18.9324,18.8783,18.8783,42000.0
2005-12-08 10:05:00,27.92,27.93,27.91,27.93,20600.0,18.8783,18.8851,18.8716,18.8851,20600.0
2005-12-08 10:10:00,27.92,27.94,27.9,27.93,32200.0,18.8783,18.8918,18.8648,18.8851,32200.0
2005-12-08 10:15:00,27.93,27.93,27.91,27.92,31700.0,18.8851,18.8851,18.8716,18.8783,31700.0
2005-12-08 10:20:00,27.91,27.98,27.91,27.98,27700.0,18.8716,18.9189,18.8716,18.9189,27700.0
2005-12-08 10:25:00,27.98,27.99,27.92,27.92,22900.0,18.9189,18.9256,18.8783,18.8783,22900.0
2005-12-08 10:30:00,27.92,27.94,27.91,27.92,59300.0,18.8783,18.8918,18.8716,18.8783,59300.0
2005-12-08 10:35:00,27.93,27.96,27.83,27.83,56600.0,18.8851,18.9054,18.8175,18.8175,56600.0
2005-12-08 10:40:00,27.82,27.9,27.8,27.9,55000.0,18.8107,18.8648,18.7972,18.8648,55000.0
2005-12-08 10:45:00,27.89,27.95,27.88,27.95,36000.0,18.858,18.8986,18.8513,18.8986,36000.0
2005-12-08 10:50:00,27.96,27.99,27.93,27.95,54600.0,18.9054,18.9256,18.8851,18.8986,54600.0
2005-12-08 10:55:00,27.95,28.04,27.95,28.04,37200.0,18.8986,18.9595,18.8986,18.9595,37200.0
2005-12-08 11:00:00,28.05,28.08,28.02,28.04,38600.0,18.9662,18.9865,18.9459,18.9595,38600.0
2005-12-08 11:05:00,28.04,28.1,27.96,28.1,45700.0,18.9595,19.0,18.9054,19.0,45700.0
2005-12-08 11:10:00,28.08,28.1,28.02,28.05,56400.0,18.9865,19.0,18.9459,18.9662,56400.0
2005-12-08 11:15:00,28.04,28.05,28.01,28.01,53600.0,18.9595,18.9662,18.9392,18.9392,53600.0
2005-12-08 11:20:00,28.01,28.03,27.99,28.01,69000.0,18.9392,18.9527,18.9256,18.9392,69000.0
2005-12-08 11:25:00,28.01,28.07,28.0,28.06,48900.0,18.9392,18.9797,18.9324,18.973,48900.0
2005-12-08 11:30:00,28.06,28.1,28.04,28.06,26800.0,18.973,19.0,18.9595,18.973,26800.0
2005-12-08 11:35:00,28.06,28.17,28.06,28.15,38800.0,18.973,19.0474,18.973,19.0338,38800.0
2005-12-08 11:40:00,28.16,28.16,28.1,28.11,28500.0,19.0406,19.0406,19.0,19.0068,28500.0
2005-12-08 11:45:00,28.1,28.15,28.1,28.12,44700.0,19.0,19.0338,19.0,19.0135,44700.0
2005-12-08 11:50:00,28.13,28.17,28.11,28.13,38400.0,19.0203,19.0474,19.0068,19.0203,38400.0
2005-12-08 11:55:00,28.14,28.16,28.13,28.15,21900.0,19.0271,19.0406,19.0203,19.0338,21900.0
2005-12-08 12:00:00,28.16,28.19,28.14,28.15,29700.0,19.0406,19.0609,19.0271,19.0338,29700.0
2005-12-08 12:05:00,28.16,28.19,28.14,28.17,29100.0,19.0406,19.0609,19.0271,19.0474,29100.0
2005-12-08 12:10:00,28.17,28.19,28.16,28.17,17200.0,19.0474,19.0609,19.0406,19.0474,17200.0
2005-12-08 12:15:00,28.17,28.18,28.12,28.12,33500.0,19.0474,19.0541,19.0135,19.0135,33500.0
2005-12-08 12:20:00,28.13,28.13,28.09,28.12,24700.0,19.0203,19.0203,18.9933,19.0135,24700.0
2005-12-08 12:25:00,28.13,28.14,28.1,28.14,14200.0,19.0203,19.0271,19.0,19.0271,14200.0
2005-12-08 12:30:00,28.14,28.14,28.09,28.1,33600.0,19.0271,19.0271,18.9933,19.0,33600.0
2005-12-08 12:35:00,28.1,28.11,28.08,28.1,28900.0,19.0,19.0068,18.9865,19.0,28900.0
2005-12-08 12:40:00,28.1,28.11,28.07,28.07,29700.0,19.0,19.0068,18.9797,18.9797,29700.0
2005-12-08 12:45:00,28.07,28.09,28.01,28.07,89000.0,18.9797,18.9933,18.9392,18.9797,89000.0
2005-12-08 12:50:00,28.07,28.11,28.07,28.1,15100.0,18.9797,19.0068,18.9797,19.0,15100.0
2005-12-08 12:55:00,28.08,28.1,28.07,28.08,44000.0,18.9865,19.0,18.9797,18.9865,44000.0
2005-12-08 13:00:00,28.08,28.1,28.01,28.02,58500.0,18.9865,19.0,18.9392,18.9459,58500.0
2005-12-08 13:05:00,28.02,28.03,28.0,28.0,34500.0,18.9459,18.9527,18.9324,18.9324,34500.0
2005-12-08 13:10:00,28.0,28.0,27.95,27.98,74700.0,18.9324,18.9324,18.8986,18.9189,74700.0
2005-12-08 13:15:00,27.98,28.01,27.95,27.99,24000.0,18.9189,18.9392,18.8986,18.9256,24000.0
2005-12-08 13:20:00,28.0,28.01,27.98,27.99,49100.0,18.9324,18.9392,18.9189,18.9256,49100.0
2005-12-08 13:25:00,28.0,28.0,27.94,27.94,21000.0,18.9324,18.9324,18.8918,18.8918,21000.0
2005-12-08 13:30:00,27.93,27.97,27.91,27.97,21000.0,18.8851,18.9121,18.8716,18.9121,21000.0
2005-12-08 13:35:00,27.96,27.97,27.92,27.92,11800.0,18.9054,18.9121,18.8783,18.8783,11800.0
2005-12-08 13:40:00,27.91,27.94,27.9,27.94,25200.0,18.8716,18.8918,18.8648,18.8918,25200.0
2005-12-08 13:45:00,27.94,27.95,27.91,27.91,27700.0,18.8918,18.8986,18.8716,18.8716,27700.0
2005-12-08 13:50:00,27.91,27.95,27.91,27.95,20900.0,18.8716,18.8986,18.8716,18.8986,20900.0
2005-12-08 13:55:00,27.94,27.98,27.93,27.97,20900.0,18.8918,18.9189,18.8851,18.9121,20900.0
2005-12-08 14:00:00,27.97,27.98,27.92,27.92,18700.0,18.9121,18.9189,18.8783,18.8783,18700.0
2005-12-08 14:05:00,27.92,27.93,27.9,27.93,29500.0,18.8783,18.8851,18.8648,18.8851,29500.0
2005-12-08 14:10:00,27.93,27.93,27.87,27.89,28400.0,18.8851,18.8851,18.8445,18.858,28400.0
2005-12-08 14:15:00,27.88,27.88,27.84,27.85,54600.0,18.8513,18.8513,18.8242,18.831,54600.0
2005-12-08 14:20:00,27.85,27.86,27.78,27.85,44900.0,18.831,18.8377,18.7837,18.831,44900.0
2005-12-08 14:25:00,27.85,27.87,27.78,27.78,30100.0,18.831,18.8445,18.7837,18.7837,30100.0
2005-12-08 14:30:00,27.78,27.79,27.72,27.74,57300.0,18.7837,18.7904,18.7431,18.7566,57300.0
2005-12-08 14:35:00,27.72,27.73,27.71,27.72,40000.0,18.7431,18.7498,18.7363,18.7431,40000.0
2005-12-08 14:40:00,27.72,27.81,27.72,27.81,61100.0,18.7431,18.8039,18.7431,18.8039,61100.0
2005-12-08 14:45:00,27.81,27.88,27.81,27.85,63700.0,18.8039,18.8513,18.8039,18.831,63700.0
2005-12-08 14:50:00,27.85,27.85,27.82,27.85,37000.0,18.831,18.831,18.8107,18.831,37000.0
2005-12-08 14:55:00,27.85,27.89,27.84,27.86,53600.0,18.831,18.858,18.8242,18.8377,53600.0
2005-12-08 15:00:00,27.87,27.88,27.84,27.87,48900.0,18.8445,18.8513,18.8242,18.8445,48900.0
2005-12-08 15:05:00,27.87,27.89,27.85,27.85,52900.0,18.8445,18.858,18.831,18.831,52900.0
2005-12-08 15:10:00,27.85,27.85,27.82,27.85,32400.0,18.831,18.831,18.8107,18.831,32400.0
2005-12-08 15:15:00,27.85,27.86,27.83,27.86,32100.0,18.831,18.8377,18.8175,18.8377,32100.0
2005-12-08 15:20:00,27.85,27.87,27.82,27.83,34900.0,18.831,18.8445,18.8107,18.8175,34900.0
2005-12-08 15:25:00,27.84,27.88,27.83,27.83,35800.0,18.8242,18.8513,18.8175,18.8175,35800.0
2005-12-08 15:30:00,27.82,27.89,27.8,27.89,68300.0,18.8107,18.858,18.7972,18.858,68300.0
2005-12-08 15:35:00,27.89,27.92,27.89,27.91,101800.0,18.858,18.8783,18.858,18.8716,101800.0
2005-12-08 15:40:00,27.9,27.92,27.85,27.89,73500.0,18.8648,18.8783,18.831,18.858,73500.0
2005-12-08 15:45:00,27.89,27.9,27.85,27.86,87200.0,18.858,18.8648,18.831,18.8377,87200.0
2005-12-08 15:50:00,27.86,27.89,27.85,27.89,71900.0,18.8377,18.858,18.831,18.858,71900.0
2005-12-08 15:55:00,27.89,27.9,27.88,27.89,87900.0,18.858,18.8648,18.8513,18.858,87900.0
2005-12-09 09:30:00,28.16,28.19,27.9,27.9,124400.0,19.0406,19.0609,18.8648,18.8648,124400.0
2005-12-09 09:35:00,27.91,28.1,27.88,27.97,29700.0,18.8716,19.0,18.8513,18.9121,29700.0
2005-12-09 09:40:00,28.0,28.01,27.9,27.9,25200.0,18.9324,18.9392,18.8648,18.8648,25200.0
2005-12-09 09:45:00,27.91,28.1,27.88,27.95,81000.0,18.8716,19.0,18.8513,18.8986,81000.0
2005-12-09 09:50:00,27.96,27.99,27.9,27.94,51100.0,18.9054,18.9256,18.8648,18.8918,51100.0
2005-12-09 09:55:00,27.95,27.96,27.91,27.96,43500.0,18.8986,18.9054,18.8716,18.9054,43500.0
2005-12-09 10:00:00,27.95,27.95,27.86,27.89,38700.0,18.8986,18.8986,18.8377,18.858,38700.0
2005-12-09 10:05:00,27.89,27.9,27.82,27.85,42600.0,18.858,18.8648,18.8107,18.831,42600.0
2005-12-09 10:10:00,27.82,27.85,27.75,27.77,61800.0,18.8107,18.831,18.7634,18.7769,61800.0
2005-12-09 10:15:00,27.77,27.77,27.69,27.72,27800.0,18.7769,18.7769,18.7228,18.7431,27800.0
2005-12-09 10:20:00,27.72,27.76,27.66,27.67,57900.0,18.7431,18.7701,18.7025,18.7093,57900.0
2005-12-09 10:25:00,27.66,27.7,27.63,27.68,48600.0,18.7025,18.7296,18.6822,18.716,48600.0
2005-12-09 10:30:00,27.69,27.72,27.68,27.69,51400.0,18.7228,18.7431,18.716,18.7228,51400.0
2005-12-09 10:35:00,27.68,27.71,27.66,27.71,27800.0,18.716,18.7363,18.7025,18.7363,27800.0
2005-12-09 10:40:00,27.72,27.75,27.69,27.71,24200.0,18.7431,18.7634,18.7228,18.7363,24200.0
2005-12-09 10:45:00,27.7,27.74,27.7,27.74,14500.0,18.7296,18.7566,18.7296,18.7566,14500.0
2005-12-09 10:50:00,27.74,27.8,27.74,27.8,24700.0,18.7566,18.7972,18.7566,18.7972,24700.0
2005-12-09 10:55:00,27.78,27.84,27.77,27.81,16400.0,18.7837,18.8242,18.7769,18.8039,16400.0
2005-12-09 11:00:00,27.83,27.84,27.77,27.77,19900.0,18.8175,18.8242,18.7769,18.7769,19900.0
2005-12-09 11:05:00,27.77,27.84,27.76,27.83,26900.0,18.7769,18.8242,18.7701,18.8175,26900.0
2005-12-09 11:10:00,27.83,27.87,27.82,27.84,18400.0,18.8175,18.8445,18.8107,18.8242,18400.0
2005-12-09 11:15:00,27.83,27.85,27.82,27.82,11900.0,18.8175,18.831,18.8107,18.8107,11900.0
2005-12-09 11:20:00,27.79,27.81,27.76,27.81,11100.0,18.7904,18.8039,18.7701,18.8039,11100.0
2005-12-09 11:25:00,27.79,27.84,27.79,27.8,13300.0,18.7904,18.8242,18.7904,18.7972,13300.0
2005-12-09 11:30:00,27.8,27.81,27.79,27.81,6400.0,18.7972,18.8039,18.7904,18.8039,6400.0
2005-12-09 11:35:00,27.8,27.85,27.8,27.85,20200.0,18.7972,18.831,18.7972,18.831,20200.0
2005-12-09 11:40:00,27.84,27.9,27.83,27.87,42400.0,18.8242,18.8648,18.8175,18.8445,42400.0
2005-12-09 11:45:00,27.86,27.92,27.85,27.91,31100.0,18.8377,18.8783,18.831,18.8716,31100.0
2005-12-09 11:50:00,27.91,27.93,27.91,27.93,23000.0,18.8716,18.8851,18.8716,18.8851,23000.0
2005-12-09 11:55:00,27.92,27.95,27.9,27.9,53500.0,18.8783,18.8986,18.8648,18.8648,53500.0
2005-12-09 12:00:00,27.9,27.91,27.87,27.91,15300.0,18.8648,18.8716,18.8445,18.8716,15300.0
2005-12-09 12:05:00,27.91,27.96,27.9,27.94,14200.0,18.8716,18.9054,18.8648,18.8918,14200.0
2005-12-09 12:10:00,27.94,28.03,27.93,28.01,47300.0,18.8918,18.9527,18.8851,18.9392,47300.0
2005-12-09 12:15:00,28.01,28.04,28.0,28.04,15000.0,18.9392,18.9595,18.9324,18.9595,15000.0
2005-12-09 12:20:00,28.04,28.04,28.01,28.01,74500.0,18.9595,18.9595,18.9392,18.9392,74500.0
2005-12-09 12:25:00,28.0,28.03,28.0,28.0,15800.0,18.9324,18.9527,18.9324,18.9324,15800.0
2005-12-09 12:30:00,28.0,28.02,27.99,28.01,16900.0,18.9324,18.9459,18.9256,18.9392,16900.0
2005-12-09 12:35:00,28.0,28.0,27.94,27.95,10000.0,18.9324,18.9324,18.8918,18.8986,10000.0
2005-12-09 12:40:00,27.94,27.95,27.9,27.9,18500.0,18.8918,18.8986,18.8648,18.8648,18500.0
2005-12-09 12:45:00,27.9,27.93,27.88,27.88,23100.0,18.8648,18.8851,18.8513,18.8513,23100.0
2005-12-09 12:50:00,27.89,27.97,27.88,27.97,21200.0,18.858,18.9121,18.8513,18.9121,21200.0
2005-12-09 12:55:00,27.96,28.0,27.94,27.96,22800.0,18.9054,18.9324,18.8918,18.9054,22800.0
2005-12-09 13:00:00,27.94,27.98,27.92,27.94,20500.0,18.8918,18.9189,18.8783,18.8918,20500.0
2005-12-09 13:05:00,27.93,27.99,27.92,27.95,51900.0,18.8851,18.9256,18.8783,18.8986,51900.0
2005-12-09 13:10:00,27.95,27.96,27.92,27.96,31200.0,18.8986,18.9054,18.8783,18.9054,31200.0
2005-12-09 13:15:00,27.96,27.96,27.94,27.96,12000.0,18.9054,18.9054,18.8918,18.9054,12000.0
2005-12-09 13:20:00,27.96,27.99,27.94,27.99,20300.0,18.9054,18.9256,18.8918,18.9256,20300.0
2005-12-09 13:25:00,27.99,28.0,27.98,28.0,31600.0,18.9256,18.9324,18.9189,18.9324,31600.0
2005-12-09 13:30:00,28.0,28.02,27.97,28.02,29700.0,18.9324,18.9459,18.9121,18.9459,29700.0
2005-12-09 13:35:00,28.02,28.12,28.01,28.04,56100.0,18.9459,19.0135,18.9392,18.9595,56100.0
2005-12-09 13:40:00,28.04,28.06,28.03,28.05,12200.0,18.9595,18.973,18.9527,18.9662,12200.0
2005-12-09 13:45:00,28.04,28.1,28.03,28.1,88900.0,18.9595,19.0,18.9527,19.0,88900.0
2005-12-09 13:50:00,28.1,28.11,28.05,28.08,35500.0,19.0,19.0068,18.9662,18.9865,35500.0
2005-12-09 13:55:00,28.07,28.15,28.07,28.12,40900.0,18.9797,19.0338,18.9797,19.0135,40900.0
2005-12-09 14:00:00,28.11,28.17,28.1,28.16,35700.0,19.0068,19.0474,19.0,19.0406,35700.0
2005-12-09 14:05:00,28.17,28.17,28.14,28.14,49900.0,19.0474,19.0474,19.0271,19.0271,49900.0
2005-12-09 14:10:00,28.14,28.14,28.1,28.1,27500.0,19.0271,19.0271,19.0,19.0,27500.0
2005-12-09 14:15:00,28.09,28.14,28.08,28.14,39300.0,18.9933,19.0271,18.9865,19.0271,39300.0
2005-12-09 14:20:00,28.14,28.14,28.1,28.13,72800.0,19.0271,19.0271,19.0,19.0203,72800.0
2005-12-09 14:25:00,28.14,28.14,28.11,28.12,28100.0,19.0271,19.0271,19.0068,19.0135,28100.0
2005-12-09 14:30:00,28.12,28.12,28.1,28.11,19200.0,19.0135,19.0135,19.0,19.0068,19200.0
2005-12-09 14:35:00,28.11,28.11,28.02,28.03,22200.0,19.0068,19.0068,18.9459,18.9527,22200.0
2005-12-09 14:40:00,28.03,28.04,28.02,28.02,59000.0,18.9527,18.9595,18.9459,18.9459,59000.0
2005-12-09 14:45:00,28.03,28.05,28.0,28.04,67000.0,18.9527,18.9662,18.9324,18.9595,67000.0
2005-12-09 14:50:00,28.04,28.04,28.02,28.03,24700.0,18.9595,18.9595,18.9459,18.9527,24700.0
2005-12-09 14:55:00,28.01,28.04,28.0,28.0,32100.0,18.9392,18.9595,18.9324,18.9324,32100.0
2005-12-09 15:00:00,28.0,28.02,27.97,27.97,35100.0,18.9324,18.9459,18.9121,18.9121,35100.0
2005-12-09 15:05:00,27.95,27.97,27.93,27.94,43300.0,18.8986,18.9121,18.8851,18.8918,43300.0
2005-12-09 15:10:00,27.94,27.94,27.91,27.92,34200.0,18.8918,18.8918,18.8716,18.8783,34200.0
2005-12-09 15:15:00,27.92,27.98,27.92,27.96,30700.0,18.8783,18.9189,18.8783,18.9054,30700.0
2005-12-09 15:20:00,27.97,27.98,27.94,27.97,30100.0,18.9121,18.9189,18.8918,18.9121,30100.0
2005-12-09 15:25:00,27.97,27.98,27.93,27.93,35300.0,18.9121,18.9189,18.8851,18.8851,35300.0
2005-12-09 15:30:00,27.94,27.95,27.91,27.93,50800.0,18.8918,18.8986,18.8716,18.8851,50800.0
2005-12-09 15:35:00,27.94,27.96,27.9,27.9,19500.0,18.8918,18.9054,18.8648,18.8648,19500.0
2005-12-09 15:40:00,27.89,27.93,27.85,27.88,45100.0,18.858,18.8851,18.831,18.8513,45100.0
2005-12-09 15:45:00,27.87,27.89,27.86,27.87,30100.0,18.8445,18.858,18.8377,18.8445,30100.0
2005-12-09 15:50:00,27.88,27.91,27.85,27.91,40600.0,18.8513,18.8716,18.831,18.8716,40600.0
2005-12-09 15:55:00,27.9,27.93,27.88,27.89,84600.0,18.8648,18.8851,18.8513,18.858,84600.0
2005-12-12 09:30:00,27.99,28.0,27.89,27.91,65400.0,18.9256,18.9324,18.858,18.8716,65400.0
2005-12-12 09:35:00,27.91,28.09,27.91,28.0,43900.0,18.8716,18.9933,18.8716,18.9324,43900.0
2005-12-12 09:40:00,28.0,28.07,27.94,28.05,30700.0,18.9324,18.9797,18.8918,18.9662,30700.0
2005-12-12 09:45:00,28.05,28.15,28.05,28.1,32700.0,18.9662,19.0338,18.9662,19.0,32700.0
2005-12-12 09:50:00,28.1,28.14,28.05,28.08,42300.0,19.0,19.0271,18.9662,18.9865,42300.0
2005-12-12 09:55:00,28.07,28.07,28.0,28.05,43100.0,18.9797,18.9797,18.9324,18.9662,43100.0
2005-12-12 10:00:00,28.05,28.05,27.99,28.02,37600.0,18.9662,18.9662,18.9256,18.9459,37600.0
2005-12-12 10:05:00,28.02,28.13,28.0,28.13,71800.0,18.9459,19.0203,18.9324,19.0203,71800.0
2005-12-12 10:10:00,28.14,28.16,28.1,28.11,24200.0,19.0271,19.0406,19.0,19.0068,24200.0
2005-12-12 10:15:00,28.12,28.13,28.1,28.13,19500.0,19.0135,19.0203,19.0,19.0203,19500.0
2005-12-12 10:20:00,28.12,28.15,28.12,28.14,17900.0,19.0135,19.0338,19.0135,19.0271,17900.0
2005-12-12 10:25:00,28.14,28.15,28.11,28.13,30300.0,19.0271,19.0338,19.0068,19.0203,30300.0
2005-12-12 10:30:00,28.11,28.13,28.08,28.09,29700.0,19.0068,19.0203,18.9865,18.9933,29700.0
2005-12-12 10:35:00,28.08,28.1,28.05,28.07,27900.0,18.9865,19.0,18.9662,18.9797,27900.0
2005-12-12 10:40:00,28.07,28.07,28.0,28.02,38300.0,18.9797,18.9797,18.9324,18.9459,38300.0
2005-12-12 10:45:00,28.02,28.09,28.01,28.09,26100.0,18.9459,18.9933,18.9392,18.9933,26100.0
2005-12-12 10:50:00,28.08,28.13,28.08,28.09,20300.0,18.9865,19.0203,18.9865,18.9933,20300.0
2005-12-12 10:55:00,28.09,28.1,28.07,28.09,12500.0,18.9933,19.0,18.9797,18.9933,12500.0
2005-12-12 11:00:00,28.09,28.1,28.06,28.1,30000.0,18.9933,19.0,18.973,19.0,30000.0
2005-12-12 11:05:00,28.1,28.11,28.06,28.08,25900.0,19.0,19.0068,18.973,18.9865,25900.0
2005-12-12 11:10:00,28.08,28.15,28.08,28.11,22800.0,18.9865,19.0338,18.9865,19.0068,22800.0
2005-12-12 11:15:00,28.12,28.13,28.07,28.1,23700.0,19.0135,19.0203,18.9797,19.0,23700.0
2005-12-12 11:20:00,28.1,28.1,28.06,28.09,15600.0,19.0,19.0,18.973,18.9933,15600.0
2005-12-12 11:25:00,28.08,28.12,28.08,28.09,17100.0,18.9865,19.0135,18.9865,18.9933,17100.0
2005-12-12 11:30:00,28.1,28.13,28.09,28.1,10600.0,19.0,19.0203,18.9933,19.0,10600.0
2005-12-12 11:35:00,28.11,28.11,28.08,28.08,14300.0,19.0068,19.0068,18.9865,18.9865,14300.0
2005-12-12 11:40:00,28.09,28.14,28.08,28.14,9600.0,18.9933,19.0271,18.9865,19.0271,9600.0
2005-12-12 11:45:00,28.14,28.17,28.13,28.17,31600.0,19.0271,19.0474,19.0203,19.0474,31600.0
2005-12-12 11:50:00,28.17,28.2,28.16,28.19,34800.0,19.0474,19.0676,19.0406,19.0609,34800.0
2005-12-12 11:55:00,28.19,28.2,28.17,28.19,27900.0,19.0609,19.0676,19.0474,19.0609,27900.0
2005-12-12 12:00:00,28.19,28.21,28.19,28.2,24700.0,19.0609,19.0744,19.0609,19.0676,24700.0
2005-12-12 12:05:00,28.2,28.22,28.19,28.21,43400.0,19.0676,19.0812,19.0609,19.0744,43400.0
2005-12-12 12:10:00,28.2,28.22,28.2,28.21,18700.0,19.0676,19.0812,19.0676,19.0744,18700.0
2005-12-12 12:15:00,28.21,28.27,28.2,28.25,76700.0,19.0744,19.115,19.0676,19.1014,76700.0
2005-12-12 12:20:00,28.25,28.26,28.24,28.26,50400.0,19.1014,19.1082,19.0947,19.1082,50400.0
2005-12-12 12:25:00,28.26,28.28,28.21,28.21,63000.0,19.1082,19.1217,19.0744,19.0744,63000.0
2005-12-12 12:30:00,28.21,28.23,28.15,28.17,29000.0,19.0744,19.0879,19.0338,19.0474,29000.0
2005-12-12 12:35:00,28.17,28.18,28.13,28.14,23800.0,19.0474,19.0541,19.0203,19.0271,23800.0
2005-12-12 12:40:00,28.14,28.17,28.11,28.17,19200.0,19.0271,19.0474,19.0068,19.0474,19200.0
2005-12-12 12:45:00,28.16,28.16,28.11,28.12,31200.0,19.0406,19.0406,19.0068,19.0135,31200.0
2005-12-12 12:50:00,28.12,28.15,28.11,28.12,20500.0,19.0135,19.0338,19.0068,19.0135,20500.0
2005-12-12 12:55:00,28.12,28.12,28.08,28.11,45100.0,19.0135,19.0135,18.9865,19.0068,45100.0
2005-12-12 13:00:00,28.11,28.14,28.05,28.05,36100.0,19.0068,19.0271,18.9662,18.9662,36100.0
2005-12-12 13:05:00,28.05,28.07,28.03,28.03,22700.0,18.9662,18.9797,18.9527,18.9527,22700.0
2005-12-12 13:10:00,28.03,28.06,28.01,28.05,15700.0,18.9527,18.973,18.9392,18.9662,15700.0
2005-12-12 13:15:00,28.05,28.11,28.05,28.11,24700.0,18.9662,19.0068,18.9662,19.0068,24700.0
2005-12-12 13:20:00,28.11,28.11,28.06,28.08,28400.0,19.0068,19.0068,18.973,18.9865,28400.0
2005-12-12 13:25:00,28.07,28.1,28.06,28.1,25100.0,18.9797,19.0,18.973,19.0,25100.0
2005-12-12 13:30:00,28.1,28.11,28.09,28.1,30800.0,19.0,19.0068,18.9933,19.0,30800.0
2005-12-12 13:35:00,28.1,28.12,28.04,28.06,23800.0,19.0,19.0135,18.9595,18.973,23800.0
2005-12-12 13:40:00,28.05,28.11,28.05,28.1,34200.0,18.9662,19.0068,18.9662,19.0,34200.0
2005-12-12 13:45:00,28.1,28.11,28.06,28.07,18100.0,19.0,19.0068,18.973,18.9797,18100.0
2005-12-12 13:50:00,28.07,28.08,28.06,28.08,16300.0,18.9797,18.9865,18.973,18.9865,16300.0
2005-12-12 13:55:00,28.08,28.1,28.07,28.1,28200.0,18.9865,19.0,18.9797,19.0,28200.0
2005-12-12 14:00:00,28.09,28.12,28.08,28.11,30800.0,18.9933,19.0135,18.9865,19.0068,30800.0
2005-12-12 14:05:00,28.11,28.12,28.09,28.11,23000.0,19.0068,19.0135,18.9933,19.0068,23000.0
2005-12-12 14:10:00,28.11,28.12,28.1,28.1,15100.0,19.0068,19.0135,19.0,19.0,15100.0
2005-12-12 14:15:00,28.11,28.12,28.07,28.09,12900.0,19.0068,19.0135,18.9797,18.9933,12900.0
2005-12-12 14:20:00,28.09,28.12,28.06,28.1,29300.0,18.9933,19.0135,18.973,19.0,29300.0
2005-12-12 14:25:00,28.1,28.13,28.1,28.13,34900.0,19.0,19.0203,19.0,19.0203,34900.0
2005-12-12 14:30:00,28.13,28.14,28.11,28.11,24300.0,19.0203,19.0271,19.0068,19.0068,24300.0
2005-12-12 14:35:00,28.13,28.15,28.11,28.14,37100.0,19.0203,19.0338,19.0068,19.0271,37100.0
2005-12-12 14:40:00,28.14,28.18,28.13,28.18,39700.0,19.0271,19.0541,19.0203,19.0541,39700.0
2005-12-12 14:45:00,28.19,28.22,28.16,28.2,29000.0,19.0609,19.0812,19.0406,19.0676,29000.0
2005-12-12 14:50:00,28.19,28.21,28.19,28.21,27800.0,19.0609,19.0744,19.0609,19.0744,27800.0
2005-12-12 14:55:00,28.21,28.24,28.2,28.24,14600.0,19.0744,19.0947,19.0676,19.0947,14600.0
2005-12-12 15:00:00,28.23,28.25,28.21,28.24,33700.0,19.0879,19.1014,19.0744,19.0947,33700.0
2005-12-12 15:05:00,28.23,28.28,28.23,28.26,55700.0,19.0879,19.1217,19.0879,19.1082,55700.0
2005-12-12 15:10:00,28.27,28.31,28.26,28.31,49000.0,19.115,19.142,19.1082,19.142,49000.0
2005-12-12 15:15:00,28.31,28.32,28.29,28.31,49100.0,19.142,19.1488,19.1285,19.142,49100.0
2005-12-12 15:20:00,28.31,28.35,28.3,28.35,70500.0,19.142,19.1691,19.1353,19.1691,70500.0
2005-12-12 15:25:00,28.35,28.35,28.31,28.31,49400.0,19.1691,19.1691,19.142,19.142,49400.0
2005-12-12 15:30:00,28.33,28.37,28.32,28.34,47700.0,19.1555,19.1826,19.1488,19.1623,47700.0
2005-12-12 15:35:00,28.33,28.34,28.32,28.33,24700.0,19.1555,19.1623,19.1488,19.1555,24700.0
2005-12-12 15:40:00,28.33,28.34,28.31,28.31,52300.0,19.1555,19.1623,19.142,19.142,52300.0
2005-12-12 15:45:00,28.32,28.34,28.3,28.32,60600.0,19.1488,19.1623,19.1353,19.1488,60600.0
2005-12-12 15:50:00,28.32,28.32,28.29,28.3,80200.0,19.1488,19.1488,19.1285,19.1353,80200.0
2005-12-12 15:55:00,28.3,28.35,28.3,28.31,80800.0,19.1353,19.1691,19.1353,19.142,80800.0
2005-12-13 09:30:00,28.26,28.27,28.17,28.18,52200.0,19.1082,19.115,19.0474,19.0541,52200.0
2005-12-13 09:35:00,28.18,28.19,28.14,28.19,35000.0,19.0541,19.0609,19.0271,19.0609,35000.0
2005-12-13 09:40:00,28.18,28.18,28.1,28.13,33300.0,19.0541,19.0541,19.0,19.0203,33300.0
2005-12-13 09:45:00,28.14,28.18,28.14,28.15,304800.0,19.0271,19.0541,19.0271,19.0338,304800.0
2005-12-13 09:50:00,28.15,28.17,28.13,28.17,28200.0,19.0338,19.0474,19.0203,19.0474,28200.0
2005-12-13 09:55:00,28.17,28.18,28.12,28.12,33900.0,19.0474,19.0541,19.0135,19.0135,33900.0
2005-12-13 10:00:00,28.12,28.21,28.12,28.21,25400.0,19.0135,19.0744,19.0135,19.0744,25400.0
2005-12-13 10:05:00,28.21,28.28,28.2,28.27,18500.0,19.0744,19.1217,19.0676,19.115,18500.0
2005-12-13 10:10:00,28.28,28.29,28.2,28.21,26500.0,19.1217,19.1285,19.0676,19.0744,26500.0
2005-12-13 10:15:00,28.22,28.24,28.2,28.23,11100.0,19.0812,19.0947,19.0676,19.0879,11100.0
2005-12-13 10:20:00,28.23,28.23,28.19,28.2,29900.0,19.0879,19.0879,19.0609,19.0676,29900.0
2005-12-13 10:25:00,28.2,28.25,28.19,28.25,22500.0,19.0676,19.1014,19.0609,19.1014,22500.0
2005-12-13 10:30:00,28.25,28.25,28.22,28.24,15800.0,19.1014,19.1014,19.0812,19.0947,15800.0
2005-12-13 10:35:00,28.24,28.27,28.23,28.25,25200.0,19.0947,19.115,19.0879,19.1014,25200.0
2005-12-13 10:40:00,28.25,28.26,28.24,28.25,19700.0,19.1014,19.1082,19.0947,19.1014,19700.0
2005-12-13 10:45:00,28.25,28.29,28.24,28.28,22800.0,19.1014,19.1285,19.0947,19.1217,22800.0
2005-12-13 10:50:00,28.27,28.28,28.21,28.23,23800.0,19.115,19.1217,19.0744,19.0879,23800.0
2005-12-13 10:55:00,28.23,28.29,28.23,28.27,20200.0,19.0879,19.1285,19.0879,19.115,20200.0
2005-12-13 11:00:00,28.27,28.28,28.25,28.26,19800.0,19.115,19.1217,19.1014,19.1082,19800.0
2005-12-13 11:05:00,28.25,28.26,28.23,28.26,150400.0,19.1014,19.1082,19.0879,19.1082,150400.0
2005-12-13 11:10:00,28.25,28.29,28.23,28.26,48000.0,19.1014,19.1285,19.0879,19.1082,48000.0
2005-12-13 11:15:00,28.26,28.27,28.25,28.26,36800.0,19.1082,19.115,19.1014,19.1082,36800.0
2005-12-13 11:20:00,28.26,28.3,28.26,28.29,14500.0,19.1082,19.1353,19.1082,19.1285,14500.0
2005-12-13 11:25:00,28.29,28.32,28.29,28.31,36400.0,19.1285,19.1488,19.1285,19.142,36400.0
2005-12-13 11:30:00,28.31,28.34,28.3,28.33,28500.0,19.142,19.1623,19.1353,19.1555,28500.0
2005-12-13 11:35:00,28.34,28.35,28.33,28.35,38900.0,19.1623,19.1691,19.1555,19.1691,38900.0
2005-12-13 11:40:00,28.35,28.42,28.35,28.41,41100.0,19.1691,19.2164,19.1691,19.2096,41100.0
2005-12-13 11:45:00,28.4,28.41,28.39,28.41,27400.0,19.2029,19.2096,19.1961,19.2096,27400.0
2005-12-13 11:50:00,28.41,28.45,28.4,28.42,56000.0,19.2096,19.2367,19.2029,19.2164,56000.0
2005-12-13 11:55:00,28.41,28.43,28.39,28.43,27600.0,19.2096,19.2232,19.1961,19.2232,27600.0
2005-12-13 12:00:00,28.43,28.44,28.42,28.44,28600.0,19.2232,19.2299,19.2164,19.2299,28600.0
2005-12-13 12:05:00,28.44,28.47,28.43,28.45,38900.0,19.2299,19.2502,19.2232,19.2367,38900.0
2005-12-13 12:10:00,28.45,28.46,28.45,28.45,20100.0,19.2367,19.2434,19.2367,19.2367,20100.0
2005-12-13 12:15:00,28.46,28.46,28.42,28.42,21600.0,19.2434,19.2434,19.2164,19.2164,21600.0
2005-12-13 12:20:00,28.44,28.45,28.42,28.42,33900.0,19.2299,19.2367,19.2164,19.2164,33900.0
2005-12-13 12:25:00,28.43,28.43,28.38,28.38,45100.0,19.2232,19.2232,19.1894,19.1894,45100.0
2005-12-13 12:30:00,28.39,28.45,28.37,28.43,61100.0,19.1961,19.2367,19.1826,19.2232,61100.0
2005-12-13 12:35:00,28.43,28.45,28.36,28.39,317800.0,19.2232,19.2367,19.1758,19.1961,317800.0
2005-12-13 12:40:00,28.38,28.39,28.37,28.39,27700.0,19.1894,19.1961,19.1826,19.1961,27700.0
2005-12-13 12:45:00,28.4,28.41,28.39,28.4,29000.0,19.2029,19.2096,19.1961,19.2029,29000.0
2005-12-13 12:50:00,28.4,28.41,28.39,28.39,17800.0,19.2029,19.2096,19.1961,19.1961,17800.0
2005-12-13 12:55:00,28.38,28.39,28.37,28.38,18500.0,19.1894,19.1961,19.1826,19.1894,18500.0
2005-12-13 13:00:00,28.39,28.39,28.38,28.39,16400.0,19.1961,19.1961,19.1894,19.1961,16400.0
2005-12-13 13:05:00,28.39,28.42,28.38,28.4,17400.0,19.1961,19.2164,19.1894,19.2029,17400.0
2005-12-13 13:10:00,28.4,28.41,28.39,28.4,14500.0,19.2029,19.2096,19.1961,19.2029,14500.0
2005-12-13 13:15:00,28.4,28.4,28.39,28.4,16700.0,19.2029,19.2029,19.1961,19.2029,16700.0
2005-12-13 13:20:00,28.4,28.4,28.39,28.39,13000.0,19.2029,19.2029,19.1961,19.1961,13000.0
2005-12-13 13:25:00,28.4,28.42,28.39,28.39,51100.0,19.2029,19.2164,19.1961,19.1961,51100.0
2005-12-13 13:30:00,28.39,28.4,28.38,28.39,13400.0,19.1961,19.2029,19.1894,19.1961,13400.0
2005-12-13 13:35:00,28.39,28.4,28.36,28.36,6700.0,19.1961,19.2029,19.1758,19.1758,6700.0
2005-12-13 13:40:00,28.37,28.38,28.35,28.36,26800.0,19.1826,19.1894,19.1691,19.1758,26800.0
2005-12-13 13:45:00,28.37,28.37,28.35,28.36,4900.0,19.1826,19.1826,19.1691,19.1758,4900.0
2005-12-13 13:50:00,28.35,28.38,28.35,28.37,8700.0,19.1691,19.1894,19.1691,19.1826,8700.0
2005-12-13 13:55:00,28.38,28.4,28.37,28.39,27600.0,19.1894,19.2029,19.1826,19.1961,27600.0
2005-12-13 14:00:00,28.38,28.4,28.37,28.39,37500.0,19.1894,19.2029,19.1826,19.1961,37500.0
2005-12-13 14:05:00,28.39,28.4,28.39,28.4,22800.0,19.1961,19.2029,19.1961,19.2029,22800.0
2005-12-13 14:10:00,28.4,28.44,28.38,28.41,54500.0,19.2029,19.2299,19.1894,19.2096,54500.0
2005-12-13 14:15:00,28.4,28.49,28.39,28.49,86400.0,19.2029,19.2637,19.1961,19.2637,86400.0
2005-12-13 14:20:00,28.48,28.58,28.48,28.49,77700.0,19.257,19.3246,19.257,19.2637,77700.0
2005-12-13 14:25:00,28.5,28.5,28.44,28.47,64200.0,19.2705,19.2705,19.2299,19.2502,64200.0
2005-12-13 14:30:00,28.47,28.51,28.47,28.49,53900.0,19.2502,19.2773,19.2502,19.2637,53900.0
2005-12-13 14:35:00,28.49,28.55,28.48,28.54,46700.0,19.2637,19.3043,19.257,19.2975,46700.0
2005-12-13 14:40:00,28.54,28.63,28.54,28.63,98500.0,19.2975,19.3584,19.2975,19.3584,98500.0
2005-12-13 14:45:00,28.61,28.63,28.6,28.61,46700.0,19.3449,19.3584,19.3381,19.3449,46700.0
2005-12-13 14:50:00,28.61,28.63,28.55,28.6,49200.0,19.3449,19.3584,19.3043,19.3381,49200.0
2005-12-13 14:55:00,28.6,28.63,28.57,28.61,48500.0,19.3381,19.3584,19.3178,19.3449,48500.0
2005-12-13 15:00:00,28.61,28.61,28.53,28.55,53600.0,19.3449,19.3449,19.2908,19.3043,53600.0
2005-12-13 15:05:00,28.55,28.56,28.49,28.52,53800.0,19.3043,19.3111,19.2637,19.284,53800.0
2005-12-13 15:10:00,28.5,28.57,28.5,28.57,47600.0,19.2705,19.3178,19.2705,19.3178,47600.0
2005-12-13 15:15:00,28.57,28.58,28.51,28.56,46900.0,19.3178,19.3246,19.2773,19.3111,46900.0
2005-12-13 15:20:00,28.56,28.56,28.46,28.49,46400.0,19.3111,19.3111,19.2434,19.2637,46400.0
2005-12-13 15:25:00,28.49,28.51,28.43,28.45,46900.0,19.2637,19.2773,19.2232,19.2367,46900.0
2005-12-13 15:30:00,28.43,28.45,28.39,28.43,58300.0,19.2232,19.2367,19.1961,19.2232,58300.0
2005-12-13 15:35:00,28.43,28.45,28.42,28.44,43100.0,19.2232,19.2367,19.2164,19.2299,43100.0
2005-12-13 15:40:00,28.43,28.5,28.43,28.45,48700.0,19.2232,19.2705,19.2232,19.2367,48700.0
2005-12-13 15:45:00,28.45,28.49,28.43,28.49,61400.0,19.2367,19.2637,19.2232,19.2637,61400.0
2005-12-13 15:50:00,28.5,28.5,28.45,28.47,112100.0,19.2705,19.2705,19.2367,19.2502,112100.0
2005-12-13 15:55:00,28.47,28.49,28.45,28.47,70300.0,19.2502,19.2637,19.2367,19.2502,70300.0
2005-12-14 09:30:00,28.5,28.65,28.5,28.65,70300.0,19.2705,19.3719,19.2705,19.3719,70300.0
2005-12-14 09:35:00,28.65,28.65,28.54,28.56,43000.0,19.3719,19.3719,19.2975,19.3111,43000.0
2005-12-14 09:40:00,28.57,28.6,28.55,28.6,28100.0,19.3178,19.3381,19.3043,19.3381,28100.0
2005-12-14 09:45:00,28.58,28.63,28.55,28.63,40600.0,19.3246,19.3584,19.3043,19.3584,40600.0
2005-12-14 09:50:00,28.63,28.68,28.63,28.65,31200.0,19.3584,19.3922,19.3584,19.3719,31200.0
2005-12-14 09:55:00,28.67,28.7,28.65,28.68,27200.0,19.3854,19.4057,19.3719,19.3922,27200.0
2005-12-14 10:00:00,28.68,28.71,28.66,28.66,30900.0,19.3922,19.4125,19.3787,19.3787,30900.0
2005-12-14 10:05:00,28.65,28.68,28.64,28.68,30400.0,19.3719,19.3922,19.3652,19.3922,30400.0
2005-12-14 10:10:00,28.68,28.75,28.68,28.74,78400.0,19.3922,19.4395,19.3922,19.4328,78400.0
2005-12-14 10:15:00,28.73,28.74,28.72,28.72,52200.0,19.426,19.4328,19.4192,19.4192,52200.0
2005-12-14 10:20:00,28.73,28.76,28.73,28.75,70200.0,19.426,19.4463,19.426,19.4395,70200.0
2005-12-14 10:25:00,28.75,28.8,28.74,28.8,92500.0,19.4395,19.4733,19.4328,19.4733,92500.0
2005-12-14 10:30:00,28.8,28.87,28.8,28.87,62900.0,19.4733,19.5207,19.4733,19.5207,62900.0
2005-12-14 10:35:00,28.89,28.89,28.86,28.87,57700.0,19.5342,19.5342,19.5139,19.5207,57700.0
2005-12-14 10:40:00,28.87,28.88,28.86,28.88,37100.0,19.5207,19.5274,19.5139,19.5274,37100.0
2005-12-14 10:45:00,28.88,28.9,28.87,28.88,27700.0,19.5274,19.541,19.5207,19.5274,27700.0
2005-12-14 10:50:00,28.87,28.87,28.81,28.84,47000.0,19.5207,19.5207,19.4801,19.5004,47000.0
2005-12-14 10:55:00,28.84,28.87,28.83,28.84,32400.0,19.5004,19.5207,19.4936,19.5004,32400.0
2005-12-14 11:00:00,28.82,28.84,28.79,28.79,34100.0,19.4869,19.5004,19.4666,19.4666,34100.0
2005-12-14 11:05:00,28.8,28.83,28.73,28.74,44900.0,19.4733,19.4936,19.426,19.4328,44900.0
2005-12-14 11:10:00,28.73,28.74,28.69,28.7,40800.0,19.426,19.4328,19.399,19.4057,40800.0
2005-12-14 11:15:00,28.7,28.72,28.7,28.72,51100.0,19.4057,19.4192,19.4057,19.4192,51100.0
2005-12-14 11:20:00,28.72,28.76,28.72,28.75,82900.0,19.4192,19.4463,19.4192,19.4395,82900.0
2005-12-14 11:25:00,28.75,28.75,28.72,28.75,61700.0,19.4395,19.4395,19.4192,19.4395,61700.0
2005-12-14 11:30:00,28.75,28.75,28.73,28.73,24200.0,19.4395,19.4395,19.426,19.426,24200.0
2005-12-14 11:35:00,28.73,28.74,28.73,28.74,21200.0,19.426,19.4328,19.426,19.4328,21200.0
2005-12-14 11:40:00,28.74,28.8,28.74,28.8,39300.0,19.4328,19.4733,19.4328,19.4733,39300.0
2005-12-14 11:45:00,28.8,28.8,28.77,28.78,21300.0,19.4733,19.4733,19.4531,19.4598,21300.0
2005-12-14 11:50:00,28.77,28.8,28.77,28.78,27800.0,19.4531,19.4733,19.4531,19.4598,27800.0
2005-12-14 11:55:00,28.77,28.77,28.75,28.75,36500.0,19.4531,19.4531,19.4395,19.4395,36500.0
2005-12-14 12:00:00,28.76,28.76,28.75,28.76,21500.0,19.4463,19.4463,19.4395,19.4463,21500.0
2005-12-14 12:05:00,28.76,28.76,28.75,28.75,10700.0,19.4463,19.4463,19.4395,19.4395,10700.0
2005-12-14 12:10:00,28.76,28.76,28.75,28.75,19300.0,19.4463,19.4463,19.4395,19.4395,19300.0
2005-12-14 12:15:00,28.75,28.75,28.74,28.74,64400.0,19.4395,19.4395,19.4328,19.4328,64400.0
2005-12-14 12:20:00,28.74,28.78,28.73,28.76,35100.0,19.4328,19.4598,19.426,19.4463,35100.0
2005-12-14 12:25:00,28.76,28.77,28.73,28.74,16200.0,19.4463,19.4531,19.426,19.4328,16200.0
2005-12-14 12:30:00,28.73,28.74,28.72,28.73,10800.0,19.426,19.4328,19.4192,19.426,10800.0
2005-12-14 12:35:00,28.73,28.73,28.71,28.71,9600.0,19.426,19.426,19.4125,19.4125,9600.0
2005-12-14 12:40:00,28.71,28.72,28.68,28.68,27900.0,19.4125,19.4192,19.3922,19.3922,27900.0
2005-12-14 12:45:00,28.68,28.69,28.67,28.68,19900.0,19.3922,19.399,19.3854,19.3922,19900.0
2005-12-14 12:50:00,28.69,28.74,28.69,28.74,9600.0,19.399,19.4328,19.399,19.4328,9600.0
2005-12-14 12:55:00,28.74,28.78,28.74,28.77,18100.0,19.4328,19.4598,19.4328,19.4531,18100.0
2005-12-14 13:00:00,28.76,28.78,28.74,28.78,44800.0,19.4463,19.4598,19.4328,19.4598,44800.0
2005-12-14 13:05:00,28.77,28.8,28.76,28.8,22500.0,19.4531,19.4733,19.4463,19.4733,22500.0
2005-12-14 13:10:00,28.8,28.8,28.77,28.79,38600.0,19.4733,19.4733,19.4531,19.4666,38600.0
2005-12-14 13:15:00,28.79,28.79,28.78,28.79,14400.0,19.4666,19.4666,19.4598,19.4666,14400.0
2005-12-14 13:20:00,28.79,28.81,28.78,28.8,23100.0,19.4666,19.4801,19.4598,19.4733,23100.0
2005-12-14 13:25:00,28.81,28.85,28.8,28.85,16400.0,19.4801,19.5071,19.4733,19.5071,16400.0
2005-12-14 13:30:00,28.85,28.9,28.84,28.9,47100.0,19.5071,19.541,19.5004,19.541,47100.0
2005-12-14 13:35:00,28.9,28.9,28.89,28.9,25000.0,19.541,19.541,19.5342,19.541,25000.0
2005-12-14 13:40:00,28.9,28.99,28.9,28.99,60800.0,19.541,19.6018,19.541,19.6018,60800.0
2005-12-14 13:45:00,28.99,29.0,28.99,29.0,41800.0,19.6018,19.6086,19.6018,19.6086,41800.0
2005-12-14 13:50:00,29.0,29.09,29.0,29.08,82200.0,19.6086,19.6694,19.6086,19.6627,82200.0
2005-12-14 13:55:00,29.08,29.1,29.06,29.06,53900.0,19.6627,19.6762,19.6491,19.6491,53900.0
2005-12-14 14:00:00,29.07,29.08,29.05,29.07,25000.0,19.6559,19.6627,19.6424,19.6559,25000.0
2005-12-14 14:05:00,29.06,29.07,29.06,29.06,29100.0,19.6491,19.6559,19.6491,19.6491,29100.0
2005-12-14 14:10:00,29.06,29.11,29.06,29.1,46000.0,19.6491,19.6829,19.6491,19.6762,46000.0
2005-12-14 14:15:00,29.1,29.1,29.05,29.06,32800.0,19.6762,19.6762,19.6424,19.6491,32800.0
2005-12-14 14:20:00,29.05,29.06,29.02,29.02,29400.0,19.6424,19.6491,19.6221,19.6221,29400.0
2005-12-14 14:25:00,29.02,29.02,29.01,29.01,18500.0,19.6221,19.6221,19.6153,19.6153,18500.0
2005-12-14 14:30:00,29.01,29.02,29.0,29.0,67200.0,19.6153,19.6221,19.6086,19.6086,67200.0
2005-12-14 14:35:00,29.01,29.01,28.98,28.99,34900.0,19.6153,19.6153,19.595,19.6018,34900.0
2005-12-14 14:40:00,28.99,29.01,28.99,29.0,65500.0,19.6018,19.6153,19.6018,19.6086,65500.0
2005-12-14 14:45:00,29.0,29.01,28.99,28.99,31600.0,19.6086,19.6153,19.6018,19.6018,31600.0
2005-12-14 14:50:00,29.0,29.0,28.99,29.0,35000.0,19.6086,19.6086,19.6018,19.6086,35000.0
2005-12-14 14:55:00,28.99,29.02,28.99,29.02,27200.0,19.6018,19.6221,19.6018,19.6221,27200.0
2005-12-14 15:00:00,29.02,29.02,29.01,29.02,58900.0,19.6221,19.6221,19.6153,19.6221,58900.0
2005-12-14 15:05:00,29.02,29.02,29.0,29.01,67300.0,19.6221,19.6221,19.6086,19.6153,67300.0
2005-12-14 15:10:00,28.99,29.01,28.99,29.01,42900.0,19.6018,19.6153,19.6018,19.6153,42900.0
2005-12-14 15:15:00,29.01,29.01,29.0,29.0,38800.0,19.6153,19.6153,19.6086,19.6086,38800.0
2005-12-14 15:20:00,29.01,29.01,28.99,29.0,81500.0,19.6153,19.6153,19.6018,19.6086,81500.0
2005-12-14 15:25:00,29.0,29.0,28.99,28.99,46300.0,19.6086,19.6086,19.6018,19.6018,46300.0
2005-12-14 15:30:00,28.99,29.0,28.98,29.0,60600.0,19.6018,19.6086,19.595,19.6086,60600.0
2005-12-14 15:35:00,29.0,29.03,29.0,29.01,72800.0,19.6086,19.6289,19.6086,19.6153,72800.0
2005-12-14 15:40:00,29.01,29.02,28.99,29.01,49700.0,19.6153,19.6221,19.6018,19.6153,49700.0
2005-12-14 15:45:00,29.01,29.05,29.0,29.05,59400.0,19.6153,19.6424,19.6086,19.6424,59400.0
2005-12-14 15:50:00,29.04,29.06,29.03,29.05,77000.0,19.6356,19.6491,19.6289,19.6424,77000.0
2005-12-14 15:55:00,29.05,29.07,29.05,29.06,117700.0,19.6424,19.6559,19.6424,19.6491,117700.0
2005-12-15 09:30:00,29.18,29.2,29.07,29.15,151400.0,19.7303,19.7438,19.6559,19.71,151400.0
2005-12-15 09:35:00,29.15,29.3,29.14,29.28,87800.0,19.71,19.8114,19.7032,19.7979,87800.0
2005-12-15 09:40:00,29.29,29.3,29.22,29.28,99300.0,19.8047,19.8114,19.7573,19.7979,99300.0
2005-12-15 09:45:00,29.28,29.29,29.1,29.12,93100.0,19.7979,19.8047,19.6762,19.6897,93100.0
2005-12-15 09:50:00,29.12,29.13,29.04,29.05,50900.0,19.6897,19.6965,19.6356,19.6424,50900.0
2005-12-15 09:55:00,29.06,29.06,28.95,28.95,77000.0,19.6491,19.6491,19.5748,19.5748,77000.0
2005-12-15 10:00:00,28.95,29.02,28.89,28.9,74500.0,19.5748,19.6221,19.5342,19.541,74500.0
2005-12-15 10:05:00,28.89,28.89,28.75,28.83,109000.0,19.5342,19.5342,19.4395,19.4936,109000.0
2005-12-15 10:10:00,28.83,28.83,28.68,28.68,48400.0,19.4936,19.4936,19.3922,19.3922,48400.0
2005-12-15 10:15:00,28.68,28.68,28.58,28.6,61400.0,19.3922,19.3922,19.3246,19.3381,61400.0
2005-12-15 10:20:00,28.6,28.61,28.55,28.57,60200.0,19.3381,19.3449,19.3043,19.3178,60200.0
2005-12-15 10:25:00,28.57,28.59,28.56,28.57,45600.0,19.3178,19.3313,19.3111,19.3178,45600.0
2005-12-15 10:30:00,28.57,28.58,28.52,28.54,47400.0,19.3178,19.3246,19.284,19.2975,47400.0
2005-12-15 10:35:00,28.54,28.54,28.51,28.53,42800.0,19.2975,19.2975,19.2773,19.2908,42800.0
2005-12-15 10:40:00,28.54,28.59,28.52,28.56,46700.0,19.2975,19.3313,19.284,19.3111,46700.0
2005-12-15 10:45:00,28.55,28.55,28.49,28.49,57000.0,19.3043,19.3043,19.2637,19.2637,57000.0
2005-12-15 10:50:00,28.49,28.49,28.4,28.41,63000.0,19.2637,19.2637,19.2029,19.2096,63000.0
2005-12-15 10:55:00,28.41,28.43,28.38,28.41,50800.0,19.2096,19.2232,19.1894,19.2096,50800.0
2005-12-15 11:00:00,28.41,28.49,28.4,28.41,69700.0,19.2096,19.2637,19.2029,19.2096,69700.0
2005-12-15 11:05:00,28.42,28.42,28.36,28.37,54600.0,19.2164,19.2164,19.1758,19.1826,54600.0
2005-12-15 11:10:00,28.37,28.41,28.36,28.41,60800.0,19.1826,19.2096,19.1758,19.2096,60800.0
2005-12-15 11:15:00,28.41,28.44,28.41,28.42,52600.0,19.2096,19.2299,19.2096,19.2164,52600.0
2005-12-15 11:20:00,28.42,28.44,28.4,28.44,36600.0,19.2164,19.2299,19.2029,19.2299,36600.0
2005-12-15 11:25:00,28.44,28.44,28.41,28.42,57100.0,19.2299,19.2299,19.2096,19.2164,57100.0
2005-12-15 11:30:00,28.42,28.43,28.41,28.41,29900.0,19.2164,19.2232,19.2096,19.2096,29900.0
2005-12-15 11:35:00,28.41,28.43,28.4,28.42,33900.0,19.2096,19.2232,19.2029,19.2164,33900.0
2005-12-15 11:40:00,28.42,28.45,28.4,28.44,37800.0,19.2164,19.2367,19.2029,19.2299,37800.0
2005-12-15 11:45:00,28.44,28.5,28.44,28.46,44200.0,19.2299,19.2705,19.2299,19.2434,44200.0
2005-12-15 11:50:00,28.46,28.49,28.46,28.49,34100.0,19.2434,19.2637,19.2434,19.2637,34100.0
2005-12-15 11:55:00,28.48,28.5,28.47,28.49,27900.0,19.257,19.2705,19.2502,19.2637,27900.0
2005-12-15 12:00:00,28.49,28.56,28.48,28.55,49900.0,19.2637,19.3111,19.257,19.3043,49900.0
2005-12-15 12:05:00,28.56,28.63,28.56,28.63,44100.0,19.3111,19.3584,19.3111,19.3584,44100.0
2005-12-15 12:10:00,28.63,28.63,28.57,28.6,42600.0,19.3584,19.3584,19.3178,19.3381,42600.0
2005-12-15 12:15:00,28.6,28.61,28.57,28.61,124100.0,19.3381,19.3449,19.3178,19.3449,124100.0
2005-12-15 12:20:00,28.6,28.64,28.6,28.63,19300.0,19.3381,19.3652,19.3381,19.3584,19300.0
2005-12-15 12:25:00,28.63,28.64,28.61,28.62,17400.0,19.3584,19.3652,19.3449,19.3516,17400.0
2005-12-15 12:30:00,28.63,28.63,28.6,28.6,14900.0,19.3584,19.3584,19.3381,19.3381,14900.0
2005-12-15 12:35:00,28.6,28.62,28.58,28.58,29000.0,19.3381,19.3516,19.3246,19.3246,29000.0
2005-12-15 12:40:00,28.58,28.62,28.58,28.6,17500.0,19.3246,19.3516,19.3246,19.3381,17500.0
2005-12-15 12:45:00,28.6,28.6,28.53,28.53,29400.0,19.3381,19.3381,19.2908,19.2908,29400.0
2005-12-15 12:50:00,28.54,29.2,28.5,28.51,21400.0,19.2975,19.7438,19.2705,19.2773,21400.0
2005-12-15 12:55:00,28.51,28.54,28.5,28.5,48700.0,19.2773,19.2975,19.2705,19.2705,48700.0
2005-12-15 13:00:00,28.52,28.54,28.51,28.54,7100.0,19.284,19.2975,19.2773,19.2975,7100.0
2005-12-15 13:05:00,28.54,28.54,28.45,28.45,17600.0,19.2975,19.2975,19.2367,19.2367,17600.0
2005-12-15 13:10:00,28.45,28.45,28.42,28.43,35100.0,19.2367,19.2367,19.2164,19.2232,35100.0
2005-12-15 13:15:00,28.44,28.5,28.43,28.49,29400.0,19.2299,19.2705,19.2232,19.2637,29400.0
2005-12-15 13:20:00,28.49,28.51,28.47,28.51,40800.0,19.2637,19.2773,19.2502,19.2773,40800.0
2005-12-15 13:25:00,28.51,28.55,28.51,28.54,19200.0,19.2773,19.3043,19.2773,19.2975,19200.0
2005-12-15 13:30:00,28.54,28.56,28.52,28.54,23000.0,19.2975,19.3111,19.284,19.2975,23000.0
2005-12-15 13:35:00,28.55,28.57,28.54,28.55,17000.0,19.3043,19.3178,19.2975,19.3043,17000.0
2005-12-15 13:40:00,28.55,28.6,28.54,28.59,27100.0,19.3043,19.3381,19.2975,19.3313,27100.0
2005-12-15 13:45:00,28.59,28.59,28.57,28.57,26500.0,19.3313,19.3313,19.3178,19.3178,26500.0
2005-12-15 13:50:00,28.56,28.58,28.55,28.55,35900.0,19.3111,19.3246,19.3043,19.3043,35900.0
2005-12-15 13:55:00,28.54,28.59,28.54,28.59,30500.0,19.2975,19.3313,19.2975,19.3313,30500.0
2005-12-15 14:00:00,28.59,28.6,28.55,28.56,24800.0,19.3313,19.3381,19.3043,19.3111,24800.0
2005-12-15 14:05:00,28.56,28.57,28.53,28.54,22100.0,19.3111,19.3178,19.2908,19.2975,22100.0
2005-12-15 14:10:00,28.55,28.55,28.49,28.49,32300.0,19.3043,19.3043,19.2637,19.2637,32300.0
2005-12-15 14:15:00,28.5,28.51,28.48,28.51,30300.0,19.2705,19.2773,19.257,19.2773,30300.0
2005-12-15 14:20:00,28.51,28.51,28.5,28.51,43700.0,19.2773,19.2773,19.2705,19.2773,43700.0
2005-12-15 14:25:00,28.51,28.52,28.5,28.5,28200.0,19.2773,19.284,19.2705,19.2705,28200.0
2005-12-15 14:30:00,28.5,28.52,28.5,28.52,37800.0,19.2705,19.284,19.2705,19.284,37800.0
2005-12-15 14:35:00,28.52,28.55,28.52,28.53,41100.0,19.284,19.3043,19.284,19.2908,41100.0
2005-12-15 14:40:00,28.53,28.53,28.5,28.5,21400.0,19.2908,19.2908,19.2705,19.2705,21400.0
2005-12-15 14:45:00,28.51,28.51,28.47,28.49,84300.0,19.2773,19.2773,19.2502,19.2637,84300.0
2005-12-15 14:50:00,28.49,28.55,28.48,28.55,32900.0,19.2637,19.3043,19.257,19.3043,32900.0
2005-12-15 14:55:00,28.55,28.56,28.53,28.54,25900.0,19.3043,19.3111,19.2908,19.2975,25900.0
2005-12-15 15:00:00,28.55,28.55,28.53,28.55,146400.0,19.3043,19.3043,19.2908,19.3043,146400.0
2005-12-15 15:05:00,28.54,28.56,28.54,28.55,27600.0,19.2975,19.3111,19.2975,19.3043,27600.0
2005-12-15 15:10:00,28.54,28.58,28.54,28.56,35500.0,19.2975,19.3246,19.2975,19.3111,35500.0
2005-12-15 15:15:00,28.56,28.57,28.56,28.57,45500.0,19.3111,19.3178,19.3111,19.3178,45500.0
2005-12-15 15:20:00,28.56,28.6,28.56,28.58,38500.0,19.3111,19.3381,19.3111,19.3246,38500.0
2005-12-15 15:25:00,28.57,28.58,28.55,28.58,48300.0,19.3178,19.3246,19.3043,19.3246,48300.0
2005-12-15 15:30:00,28.57,28.58,28.55,28.56,43800.0,19.3178,19.3246,19.3043,19.3111,43800.0
2005-12-15 15:35:00,28.56,28.57,28.55,28.55,52900.0,19.3111,19.3178,19.3043,19.3043,52900.0
2005-12-15 15:40:00,28.55,28.56,28.55,28.55,67200.0,19.3043,19.3111,19.3043,19.3043,67200.0
2005-12-15 15:45:00,28.54,28.56,28.52,28.56,90600.0,19.2975,19.3111,19.284,19.3111,90600.0
2005-12-15 15:50:00,28.55,28.61,28.55,28.58,102100.0,19.3043,19.3449,19.3043,19.3246,102100.0
2005-12-15 15:55:00,28.58,28.61,28.56,28.61,112700.0,19.3246,19.3449,19.3111,19.3449,112700.0
2005-12-16 09:30:00,28.82,28.84,28.71,28.84,754100.0,19.4869,19.5004,19.4125,19.5004,754100.0
2005-12-16 09:35:00,28.84,28.86,28.79,28.8,89200.0,19.5004,19.5139,19.4666,19.4733,89200.0
2005-12-16 09:40:00,28.79,28.79,28.65,28.74,89800.0,19.4666,19.4666,19.3719,19.4328,89800.0
2005-12-16 09:45:00,28.74,28.78,28.71,28.75,40300.0,19.4328,19.4598,19.4125,19.4395,40300.0
2005-12-16 09:50:00,28.76,28.76,28.7,28.71,42000.0,19.4463,19.4463,19.4057,19.4125,42000.0
2005-12-16 09:55:00,28.72,28.72,28.65,28.67,48100.0,19.4192,19.4192,19.3719,19.3854,48100.0
2005-12-16 10:00:00,28.69,28.69,28.49,28.49,61700.0,19.399,19.399,19.2637,19.2637,61700.0
2005-12-16 10:05:00,28.53,28.53,28.45,28.46,51500.0,19.2908,19.2908,19.2367,19.2434,51500.0
2005-12-16 10:10:00,28.45,28.47,28.4,28.41,63000.0,19.2367,19.2502,19.2029,19.2096,63000.0
2005-12-16 10:15:00,28.44,28.59,28.44,28.59,59200.0,19.2299,19.3313,19.2299,19.3313,59200.0
2005-12-16 10:20:00,28.57,28.65,28.57,28.64,55500.0,19.3178,19.3719,19.3178,19.3652,55500.0
2005-12-16 10:25:00,28.63,28.64,28.6,28.61,81600.0,19.3584,19.3652,19.3381,19.3449,81600.0
2005-12-16 10:30:00,28.61,28.62,28.55,28.56,85200.0,19.3449,19.3516,19.3043,19.3111,85200.0
2005-12-16 10:35:00,28.56,28.58,28.55,28.58,32900.0,19.3111,19.3246,19.3043,19.3246,32900.0
2005-12-16 10:40:00,28.57,28.62,28.57,28.61,16000.0,19.3178,19.3516,19.3178,19.3449,16000.0
2005-12-16 10:45:00,28.61,28.65,28.61,28.63,24500.0,19.3449,19.3719,19.3449,19.3584,24500.0
2005-12-16 10:50:00,28.63,28.65,28.62,28.64,30700.0,19.3584,19.3719,19.3516,19.3652,30700.0
2005-12-16 10:55:00,28.65,28.69,28.64,28.69,27700.0,19.3719,19.399,19.3652,19.399,27700.0
2005-12-16 11:00:00,28.7,28.73,28.68,28.68,75800.0,19.4057,19.426,19.3922,19.3922,75800.0
2005-12-16 11:05:00,28.68,28.69,28.67,28.67,41900.0,19.3922,19.399,19.3854,19.3854,41900.0
2005-12-16 11:10:00,28.67,28.72,28.66,28.7,28900.0,19.3854,19.4192,19.3787,19.4057,28900.0
2005-12-16 11:15:00,28.72,28.74,28.7,28.72,185500.0,19.4192,19.4328,19.4057,19.4192,185500.0
2005-12-16 11:20:00,28.71,28.73,28.7,28.71,23800.0,19.4125,19.426,19.4057,19.4125,23800.0
2005-12-16 11:25:00,28.71,28.72,28.71,28.71,27500.0,19.4125,19.4192,19.4125,19.4125,27500.0
2005-12-16 11:30:00,28.71,28.71,28.65,28.66,34900.0,19.4125,19.4125,19.3719,19.3787,34900.0
2005-12-16 11:35:00,28.66,28.67,28.66,28.66,11600.0,19.3787,19.3854,19.3787,19.3787,11600.0
2005-12-16 11:40:00,28.67,28.68,28.65,28.66,18100.0,19.3854,19.3922,19.3719,19.3787,18100.0
2005-12-16 11:45:00,28.67,28.67,28.64,28.65,50500.0,19.3854,19.3854,19.3652,19.3719,50500.0
2005-12-16 11:50:00,28.64,28.66,28.63,28.65,27100.0,19.3652,19.3787,19.3584,19.3719,27100.0
2005-12-16 11:55:00,28.63,28.66,28.62,28.64,16600.0,19.3584,19.3787,19.3516,19.3652,16600.0
2005-12-16 12:00:00,28.64,28.66,28.61,28.62,25200.0,19.3652,19.3787,19.3449,19.3516,25200.0
2005-12-16 12:05:00,28.62,28.65,28.61,28.63,61500.0,19.3516,19.3719,19.3449,19.3584,61500.0
2005-12-16 12:10:00,28.61,28.66,28.61,28.63,30900.0,19.3449,19.3787,19.3449,19.3584,30900.0
2005-12-16 12:15:00,28.64,28.64,28.61,28.61,16800.0,19.3652,19.3652,19.3449,19.3449,16800.0
2005-12-16 12:20:00,28.61,28.63,28.61,28.61,24300.0,19.3449,19.3584,19.3449,19.3449,24300.0
2005-12-16 12:25:00,28.61,28.62,28.6,28.61,48600.0,19.3449,19.3516,19.3381,19.3449,48600.0
2005-12-16 12:30:00,28.62,28.62,28.61,28.62,28900.0,19.3516,19.3516,19.3449,19.3516,28900.0
2005-12-16 12:35:00,28.61,28.64,28.61,28.64,123400.0,19.3449,19.3652,19.3449,19.3652,123400.0
2005-12-16 12:40:00,28.63,28.64,28.62,28.63,20900.0,19.3584,19.3652,19.3516,19.3584,20900.0
2005-12-16 12:45:00,28.63,28.66,28.63,28.64,41500.0,19.3584,19.3787,19.3584,19.3652,41500.0
2005-12-16 12:50:00,28.64,28.65,28.61,28.62,35300.0,19.3652,19.3719,19.3449,19.3516,35300.0
2005-12-16 12:55:00,28.62,28.62,28.6,28.61,21600.0,19.3516,19.3516,19.3381,19.3449,21600.0
2005-12-16 13:00:00,28.61,28.63,28.6,28.63,45400.0,19.3449,19.3584,19.3381,19.3584,45400.0
2005-12-16 13:05:00,28.61,28.64,28.61,28.61,19800.0,19.3449,19.3652,19.3449,19.3449,19800.0
2005-12-16 13:10:00,28.6,28.61,28.6,28.6,23400.0,19.3381,19.3449,19.3381,19.3381,23400.0
2005-12-16 13:15:00,28.6,28.61,28.6,28.6,19700.0,19.3381,19.3449,19.3381,19.3381,19700.0
2005-12-16 13:20:00,28.6,28.62,28.6,28.62,18500.0,19.3381,19.3516,19.3381,19.3516,18500.0
2005-12-16 13:25:00,28.62,28.62,28.61,28.61,9300.0,19.3516,19.3516,19.3449,19.3449,9300.0
2005-12-16 13:30:00,28.62,28.64,28.61,28.63,24800.0,19.3516,19.3652,19.3449,19.3584,24800.0
2005-12-16 13:35:00,28.63,28.63,28.61,28.61,42900.0,19.3584,19.3584,19.3449,19.3449,42900.0
2005-12-16 13:40:00,28.6,28.61,28.6,28.6,53800.0,19.3381,19.3449,19.3381,19.3381,53800.0
2005-12-16 13:45:00,28.59,28.6,28.57,28.58,25500.0,19.3313,19.3381,19.3178,19.3246,25500.0
2005-12-16 13:50:00,28.59,28.59,28.55,28.56,16200.0,19.3313,19.3313,19.3043,19.3111,16200.0
2005-12-16 13:55:00,28.56,28.56,28.52,28.53,20500.0,19.3111,19.3111,19.284,19.2908,20500.0
2005-12-16 14:00:00,28.55,28.55,28.5,28.5,18600.0,19.3043,19.3043,19.2705,19.2705,18600.0
2005-12-16 14:05:00,28.5,28.52,28.48,28.5,37700.0,19.2705,19.284,19.257,19.2705,37700.0
2005-12-16 14:10:00,28.51,28.53,28.5,28.51,20800.0,19.2773,19.2908,19.2705,19.2773,20800.0
2005-12-16 14:15:00,28.51,28.54,28.5,28.53,19100.0,19.2773,19.2975,19.2705,19.2908,19100.0
2005-12-16 14:20:00,28.54,28.55,28.52,28.54,22300.0,19.2975,19.3043,19.284,19.2975,22300.0
2005-12-16 14:25:00,28.54,28.54,28.5,28.5,19400.0,19.2975,19.2975,19.2705,19.2705,19400.0
2005-12-16 14:30:00,28.51,28.53,28.49,28.51,23000.0,19.2773,19.2908,19.2637,19.2773,23000.0
2005-12-16 14:35:00,28.51,28.52,28.49,28.52,32100.0,19.2773,19.284,19.2637,19.284,32100.0
2005-12-16 14:40:00,28.51,28.56,28.51,28.53,27600.0,19.2773,19.3111,19.2773,19.2908,27600.0
2005-12-16 14:45:00,28.54,28.54,28.5,28.5,27800.0,19.2975,19.2975,19.2705,19.2705,27800.0
2005-12-16 14:50:00,28.5,28.5,28.46,28.48,22200.0,19.2705,19.2705,19.2434,19.257,22200.0
2005-12-16 14:55:00,28.47,28.47,28.4,28.4,35700.0,19.2502,19.2502,19.2029,19.2029,35700.0
2005-12-16 15:00:00,28.41,28.42,28.34,28.35,39700.0,19.2096,19.2164,19.1623,19.1691,39700.0
2005-12-16 15:05:00,28.35,28.38,28.34,28.37,59000.0,19.1691,19.1894,19.1623,19.1826,59000.0
2005-12-16 15:10:00,28.37,28.4,28.36,28.39,29200.0,19.1826,19.2029,19.1758,19.1961,29200.0
2005-12-16 15:15:00,28.39,28.4,28.34,28.36,66300.0,19.1961,19.2029,19.1623,19.1758,66300.0
2005-12-16 15:20:00,28.34,28.37,28.31,28.33,43300.0,19.1623,19.1826,19.142,19.1555,43300.0
2005-12-16 15:25:00,28.33,28.42,28.33,28.42,44200.0,19.1555,19.2164,19.1555,19.2164,44200.0
2005-12-16 15:30:00,28.42,28.45,28.42,28.42,70200.0,19.2164,19.2367,19.2164,19.2164,70200.0
2005-12-16 15:35:00,28.43,28.44,28.38,28.4,61300.0,19.2232,19.2299,19.1894,19.2029,61300.0
2005-12-16 15:40:00,28.39,28.4,28.32,28.32,77600.0,19.1961,19.2029,19.1488,19.1488,77600.0
2005-12-16 15:45:00,28.34,28.34,28.29,28.29,93000.0,19.1623,19.1623,19.1285,19.1285,93000.0
2005-12-16 15:50:00,28.29,28.3,28.25,28.26,182700.0,19.1285,19.1353,19.1014,19.1082,182700.0
2005-12-16 15:55:00,28.26,28.27,28.25,28.26,197400.0,19.1082,19.115,19.1014,19.1082,197400.0
2005-12-19 09:30:00,28.3,28.35,28.24,28.24,82600.0,19.1353,19.1691,19.0947,19.0947,82600.0
2005-12-19 09:35:00,28.22,28.26,28.2,28.26,32900.0,19.0812,19.1082,19.0676,19.1082,32900.0
2005-12-19 09:40:00,28.27,28.27,28.19,28.21,41300.0,19.115,19.115,19.0609,19.0744,41300.0
2005-12-19 09:45:00,28.19,28.21,28.16,28.16,53100.0,19.0609,19.0744,19.0406,19.0406,53100.0
2005-12-19 09:50:00,28.17,28.2,28.15,28.15,43900.0,19.0474,19.0676,19.0338,19.0338,43900.0
2005-12-19 09:55:00,28.16,28.16,28.0,28.05,568500.0,19.0406,19.0406,18.9324,18.9662,568500.0
2005-12-19 10:00:00,28.05,28.05,27.99,27.99,44900.0,18.9662,18.9662,18.9256,18.9256,44900.0
2005-12-19 10:05:00,27.99,27.99,27.82,27.82,129900.0,18.9256,18.9256,18.8107,18.8107,129900.0
2005-12-19 10:10:00,27.81,27.81,27.7,27.75,131300.0,18.8039,18.8039,18.7296,18.7634,131300.0
2005-12-19 10:15:00,27.73,27.9,27.7,27.82,83200.0,18.7498,18.8648,18.7296,18.8107,83200.0
2005-12-19 10:20:00,27.82,27.93,27.82,27.9,70100.0,18.8107,18.8851,18.8107,18.8648,70100.0
2005-12-19 10:25:00,27.9,27.9,27.87,27.9,47200.0,18.8648,18.8648,18.8445,18.8648,47200.0
2005-12-19 10:30:00,27.9,27.93,27.88,27.89,41200.0,18.8648,18.8851,18.8513,18.858,41200.0
2005-12-19 10:35:00,27.89,27.9,27.86,27.86,32000.0,18.858,18.8648,18.8377,18.8377,32000.0
2005-12-19 10:40:00,27.86,27.88,27.85,27.88,17900.0,18.8377,18.8513,18.831,18.8513,17900.0
2005-12-19 10:45:00,27.88,27.91,27.87,27.91,53700.0,18.8513,18.8716,18.8445,18.8716,53700.0
2005-12-19 10:50:00,27.9,27.94,27.88,27.92,22100.0,18.8648,18.8918,18.8513,18.8783,22100.0
2005-12-19 10:55:00,27.92,27.98,27.92,27.98,25800.0,18.8783,18.9189,18.8783,18.9189,25800.0
2005-12-19 11:00:00,27.97,28.0,27.96,27.99,20100.0,18.9121,18.9324,18.9054,18.9256,20100.0
2005-12-19 11:05:00,27.99,28.0,27.98,27.99,58400.0,18.9256,18.9324,18.9189,18.9256,58400.0
2005-12-19 11:10:00,28.0,28.0,27.98,27.99,20400.0,18.9324,18.9324,18.9189,18.9256,20400.0
2005-12-19 11:15:00,28.0,28.0,27.98,28.0,30900.0,18.9324,18.9324,18.9189,18.9324,30900.0
2005-12-19 11:20:00,28.0,28.01,27.99,28.0,29800.0,18.9324,18.9392,18.9256,18.9324,29800.0
2005-12-19 11:25:00,27.99,28.02,27.99,28.0,57200.0,18.9256,18.9459,18.9256,18.9324,57200.0
2005-12-19 11:30:00,27.99,28.0,27.98,28.0,24200.0,18.9256,18.9324,18.9189,18.9324,24200.0
2005-12-19 11:35:00,27.99,28.0,27.97,27.98,31200.0,18.9256,18.9324,18.9121,18.9189,31200.0
2005-12-19 11:40:00,27.99,27.99,27.97,27.97,13500.0,18.9256,18.9256,18.9121,18.9121,13500.0
2005-12-19 11:45:00,27.97,27.99,27.95,27.99,28700.0,18.9121,18.9256,18.8986,18.9256,28700.0
2005-12-19 11:50:00,27.99,27.99,27.95,27.95,14900.0,18.9256,18.9256,18.8986,18.8986,14900.0
2005-12-19 11:55:00,27.95,27.98,27.93,27.96,17400.0,18.8986,18.9189,18.8851,18.9054,17400.0
2005-12-19 12:00:00,27.97,27.99,27.96,27.98,13100.0,18.9121,18.9256,18.9054,18.9189,13100.0
2005-12-19 12:05:00,27.98,27.99,27.97,27.98,13900.0,18.9189,18.9256,18.9121,18.9189,13900.0
2005-12-19 12:10:00,27.99,28.0,27.98,27.99,53400.0,18.9256,18.9324,18.9189,18.9256,53400.0
2005-12-19 12:15:00,27.98,27.99,27.97,27.98,11000.0,18.9189,18.9256,18.9121,18.9189,11000.0
2005-12-19 12:20:00,27.97,27.99,27.96,27.99,24700.0,18.9121,18.9256,18.9054,18.9256,24700.0
2005-12-19 12:25:00,27.99,28.0,27.98,28.0,36900.0,18.9256,18.9324,18.9189,18.9324,36900.0
2005-12-19 12:30:00,27.99,28.0,27.98,27.98,14600.0,18.9256,18.9324,18.9189,18.9189,14600.0
2005-12-19 12:35:00,27.99,28.0,27.96,27.98,30600.0,18.9256,18.9324,18.9054,18.9189,30600.0
2005-12-19 12:40:00,27.98,27.99,27.96,27.96,19500.0,18.9189,18.9256,18.9054,18.9054,19500.0
2005-12-19 12:45:00,27.97,27.98,27.96,27.97,11300.0,18.9121,18.9189,18.9054,18.9121,11300.0
2005-12-19 12:50:00,27.97,27.98,27.96,27.97,20300.0,18.9121,18.9189,18.9054,18.9121,20300.0
2005-12-19 12:55:00,27.96,27.97,27.95,27.95,11500.0,18.9054,18.9121,18.8986,18.8986,11500.0
2005-12-19 13:00:00,27.95,27.95,27.91,27.94,20900.0,18.8986,18.8986,18.8716,18.8918,20900.0
2005-12-19 13:05:00,27.95,27.95,27.89,27.91,30400.0,18.8986,18.8986,18.858,18.8716,30400.0
2005-12-19 13:10:00,27.91,27.93,27.88,27.9,23800.0,18.8716,18.8851,18.8513,18.8648,23800.0
2005-12-19 13:15:00,27.89,27.89,27.86,27.88,23700.0,18.858,18.858,18.8377,18.8513,23700.0
2005-12-19 13:20:00,27.9,27.9,27.87,27.89,12600.0,18.8648,18.8648,18.8445,18.858,12600.0
2005-12-19 13:25:00,27.89,27.9,27.88,27.89,10400.0,18.858,18.8648,18.8513,18.858,10400.0
2005-12-19 13:30:00,27.88,27.89,27.87,27.88,11100.0,18.8513,18.858,18.8445,18.8513,11100.0
2005-12-19 13:35:00,27.88,27.88,27.85,27.85,16600.0,18.8513,18.8513,18.831,18.831,16600.0
2005-12-19 13:40:00,27.88,27.88,27.82,27.83,43600.0,18.8513,18.8513,18.8107,18.8175,43600.0
2005-12-19 13:45:00,27.83,27.83,27.76,27.78,40400.0,18.8175,18.8175,18.7701,18.7837,40400.0
2005-12-19 13:50:00,27.78,27.81,27.77,27.79,21800.0,18.7837,18.8039,18.7769,18.7904,21800.0
2005-12-19 13:55:00,27.8,27.83,27.79,27.82,23700.0,18.7972,18.8175,18.7904,18.8107,23700.0
2005-12-19 14:00:00,27.8,27.82,27.76,27.76,51600.0,18.7972,18.8107,18.7701,18.7701,51600.0
2005-12-19 14:05:00,27.77,27.8,27.75,27.79,40700.0,18.7769,18.7972,18.7634,18.7904,40700.0
2005-12-19 14:10:00,27.79,27.81,27.79,27.81,36900.0,18.7904,18.8039,18.7904,18.8039,36900.0
2005-12-19 14:15:00,27.81,27.82,27.75,27.76,29500.0,18.8039,18.8107,18.7634,18.7701,29500.0
2005-12-19 14:20:00,27.76,27.76,27.71,27.71,44100.0,18.7701,18.7701,18.7363,18.7363,44100.0
2005-12-19 14:25:00,27.72,27.73,27.69,27.71,46500.0,18.7431,18.7498,18.7228,18.7363,46500.0
2005-12-19 14:30:00,27.67,27.7,27.67,27.69,53200.0,18.7093,18.7296,18.7093,18.7228,53200.0
2005-12-19 14:35:00,27.68,27.72,27.68,27.72,32900.0,18.716,18.7431,18.716,18.7431,32900.0
2005-12-19 14:40:00,27.72,27.75,27.7,27.75,32500.0,18.7431,18.7634,18.7296,18.7634,32500.0
2005-12-19 14:45:00,27.75,27.75,27.71,27.72,38000.0,18.7634,18.7634,18.7363,18.7431,38000.0
2005-12-19 14:50:00,27.72,27.77,27.72,27.75,35500.0,18.7431,18.7769,18.7431,18.7634,35500.0
2005-12-19 14:55:00,27.76,27.77,27.72,27.76,48000.0,18.7701,18.7769,18.7431,18.7701,48000.0
2005-12-19 15:00:00,27.75,27.76,27.7,27.7,21200.0,18.7634,18.7701,18.7296,18.7296,21200.0
2005-12-19 15:05:00,27.68,27.72,27.68,27.7,30700.0,18.716,18.7431,18.716,18.7296,30700.0
2005-12-19 15:10:00,27.7,27.7,27.66,27.66,23200.0,18.7296,18.7296,18.7025,18.7025,23200.0
2005-12-19 15:15:00,27.66,27.69,27.64,27.65,55800.0,18.7025,18.7228,18.689,18.6958,55800.0
2005-12-19 15:20:00,27.65,27.67,27.64,27.65,49500.0,18.6958,18.7093,18.689,18.6958,49500.0
2005-12-19 15:25:00,27.65,27.65,27.61,27.62,61700.0,18.6958,18.6958,18.6687,18.6755,61700.0
2005-12-19 15:30:00,27.61,27.62,27.59,27.59,58700.0,18.6687,18.6755,18.6552,18.6552,58700.0
2005-12-19 15:35:00,27.6,27.6,27.58,27.59,73100.0,18.6619,18.6619,18.6484,18.6552,73100.0
2005-12-19 15:40:00,27.59,27.6,27.58,27.6,93200.0,18.6552,18.6619,18.6484,18.6619,93200.0
2005-12-19 15:45:00,27.6,27.64,27.59,27.64,126900.0,18.6619,18.689,18.6552,18.689,126900.0
2005-12-19 15:50:00,27.64,27.65,27.63,27.64,98100.0,18.689,18.6958,18.6822,18.689,98100.0
2005-12-19 15:55:00,27.65,27.65,27.62,27.63,75400.0,18.6958,18.6958,18.6755,18.6822,75400.0
2005-12-20 09:30:00,27.64,27.64,27.63,27.64,119300.0,18.689,18.689,18.6822,18.689,119300.0
2005-12-20 09:35:00,27.63,27.7,27.63,27.67,40700.0,18.6822,18.7296,18.6822,18.7093,40700.0
2005-12-20 09:40:00,27.67,27.67,27.52,27.56,42400.0,18.7093,18.7093,18.6079,18.6349,42400.0
2005-12-20 09:45:00,27.56,27.75,27.55,27.71,98700.0,18.6349,18.7634,18.6281,18.7363,98700.0
2005-12-20 09:50:00,27.71,27.74,27.67,27.69,36100.0,18.7363,18.7566,18.7093,18.7228,36100.0
2005-12-20 09:55:00,27.69,27.73,27.67,27.72,46100.0,18.7228,18.7498,18.7093,18.7431,46100.0
2005-12-20 10:00:00,27.69,27.69,27.59,27.59,23300.0,18.7228,18.7228,18.6552,18.6552,23300.0
2005-12-20 10:05:00,27.6,27.65,27.6,27.62,40500.0,18.6619,18.6958,18.6619,18.6755,40500.0
2005-12-20 10:10:00,27.63,27.64,27.55,27.55,20400.0,18.6822,18.689,18.6281,18.6281,20400.0
2005-12-20 10:15:00,27.55,27.55,27.45,27.45,132000.0,18.6281,18.6281,18.5605,18.5605,132000.0
2005-12-20 10:20:00,27.45,27.48,27.39,27.48,56100.0,18.5605,18.5808,18.52,18.5808,56100.0
2005-12-20 10:25:00,27.46,27.52,27.45,27.51,38800.0,18.5673,18.6079,18.5605,18.6011,38800.0
2005-12-20 10:30:00,27.53,27.53,27.49,27.49,21300.0,18.6146,18.6146,18.5876,18.5876,21300.0
2005-12-20 10:35:00,27.49,27.52,27.49,27.51,36500.0,18.5876,18.6079,18.5876,18.6011,36500.0
2005-12-20 10:40:00,27.52,27.52,27.47,27.49,37600.0,18.6079,18.6079,18.574,18.5876,37600.0
2005-12-20 10:45:00,27.48,27.51,27.48,27.49,31900.0,18.5808,18.6011,18.5808,18.5876,31900.0
2005-12-20 10:50:00,27.5,27.51,27.49,27.51,46100.0,18.5943,18.6011,18.5876,18.6011,46100.0
2005-12-20 10:55:00,27.51,27.52,27.49,27.49,59300.0,18.6011,18.6079,18.5876,18.5876,59300.0
2005-12-20 11:00:00,27.5,27.5,27.47,27.47,39500.0,18.5943,18.5943,18.574,18.574,39500.0
2005-12-20 11:05:00,27.47,27.47,27.45,27.47,16400.0,18.574,18.574,18.5605,18.574,16400.0
2005-12-20 11:10:00,27.48,27.48,27.45,27.46,54900.0,18.5808,18.5808,18.5605,18.5673,54900.0
2005-12-20 11:15:00,27.46,27.46,27.43,27.44,30700.0,18.5673,18.5673,18.547,18.5538,30700.0
2005-12-20 11:20:00,27.45,27.48,27.44,27.48,33900.0,18.5605,18.5808,18.5538,18.5808,33900.0
2005-12-20 11:25:00,27.48,27.5,27.47,27.48,27200.0,18.5808,18.5943,18.574,18.5808,27200.0
2005-12-20 11:30:00,27.49,27.49,27.46,27.47,21800.0,18.5876,18.5876,18.5673,18.574,21800.0
2005-12-20 11:35:00,27.47,27.48,27.46,27.47,15100.0,18.574,18.5808,18.5673,18.574,15100.0
2005-12-20 11:40:00,27.47,27.5,27.46,27.5,30300.0,18.574,18.5943,18.5673,18.5943,30300.0
2005-12-20 11:45:00,27.5,27.51,27.49,27.5,16400.0,18.5943,18.6011,18.5876,18.5943,16400.0
2005-12-20 11:50:00,27.5,27.52,27.47,27.48,16700.0,18.5943,18.6079,18.574,18.5808,16700.0
2005-12-20 11:55:00,27.49,27.49,27.47,27.47,11500.0,18.5876,18.5876,18.574,18.574,11500.0
2005-12-20 12:00:00,27.49,27.49,27.46,27.47,11600.0,18.5876,18.5876,18.5673,18.574,11600.0
2005-12-20 12:05:00,27.47,27.5,27.46,27.47,35100.0,18.574,18.5943,18.5673,18.574,35100.0
2005-12-20 12:10:00,27.47,27.48,27.45,27.48,27500.0,18.574,18.5808,18.5605,18.5808,27500.0
2005-12-20 12:15:00,27.48,27.48,27.46,27.47,15300.0,18.5808,18.5808,18.5673,18.574,15300.0
2005-12-20 12:20:00,27.48,27.5,27.46,27.49,36700.0,18.5808,18.5943,18.5673,18.5876,36700.0
2005-12-20 12:25:00,27.49,27.5,27.49,27.5,40200.0,18.5876,18.5943,18.5876,18.5943,40200.0
2005-12-20 12:30:00,27.51,27.53,27.5,27.53,19800.0,18.6011,18.6146,18.5943,18.6146,19800.0
2005-12-20 12:35:00,27.53,27.55,27.52,27.52,45800.0,18.6146,18.6281,18.6079,18.6079,45800.0
2005-12-20 12:40:00,27.54,27.55,27.51,27.52,27600.0,18.6214,18.6281,18.6011,18.6079,27600.0
2005-12-20 12:45:00,27.54,27.55,27.52,27.55,36500.0,18.6214,18.6281,18.6079,18.6281,36500.0
2005-12-20 12:50:00,27.55,27.6,27.54,27.6,18000.0,18.6281,18.6619,18.6214,18.6619,18000.0
2005-12-20 12:55:00,27.59,27.67,27.59,27.66,33000.0,18.6552,18.7093,18.6552,18.7025,33000.0
2005-12-20 13:00:00,27.68,27.74,27.67,27.72,51500.0,18.716,18.7566,18.7093,18.7431,51500.0
2005-12-20 13:05:00,27.73,27.82,27.73,27.78,33900.0,18.7498,18.8107,18.7498,18.7837,33900.0
2005-12-20 13:10:00,27.78,27.82,27.77,27.8,28700.0,18.7837,18.8107,18.7769,18.7972,28700.0
2005-12-20 13:15:00,27.81,27.82,27.8,27.81,23100.0,18.8039,18.8107,18.7972,18.8039,23100.0
2005-12-20 13:20:00,27.81,27.82,27.72,27.78,31300.0,18.8039,18.8107,18.7431,18.7837,31300.0
2005-12-20 13:25:00,27.78,27.78,27.73,27.73,17200.0,18.7837,18.7837,18.7498,18.7498,17200.0
2005-12-20 13:30:00,27.74,27.75,27.7,27.7,36000.0,18.7566,18.7634,18.7296,18.7296,36000.0
2005-12-20 13:35:00,27.7,27.71,27.64,27.65,41100.0,18.7296,18.7363,18.689,18.6958,41100.0
2005-12-20 13:40:00,27.65,27.65,27.62,27.63,53200.0,18.6958,18.6958,18.6755,18.6822,53200.0
2005-12-20 13:45:00,27.63,27.65,27.62,27.63,23200.0,18.6822,18.6958,18.6755,18.6822,23200.0
2005-12-20 13:50:00,27.63,27.63,27.59,27.6,50700.0,18.6822,18.6822,18.6552,18.6619,50700.0
2005-12-20 13:55:00,27.6,27.65,27.59,27.65,37400.0,18.6619,18.6958,18.6552,18.6958,37400.0
2005-12-20 14:00:00,27.65,27.65,27.61,27.61,42400.0,18.6958,18.6958,18.6687,18.6687,42400.0
2005-12-20 14:05:00,27.61,27.75,27.59,27.6,72400.0,18.6687,18.7634,18.6552,18.6619,72400.0
2005-12-20 14:10:00,27.6,27.65,27.59,27.65,39500.0,18.6619,18.6958,18.6552,18.6958,39500.0
2005-12-20 14:15:00,27.65,27.67,27.64,27.66,19700.0,18.6958,18.7093,18.689,18.7025,19700.0
2005-12-20 14:20:00,27.68,27.71,27.67,27.7,27400.0,18.716,18.7363,18.7093,18.7296,27400.0
2005-12-20 14:25:00,27.69,27.69,27.66,27.67,20800.0,18.7228,18.7228,18.7025,18.7093,20800.0
2005-12-20 14:30:00,27.68,27.69,27.66,27.69,37300.0,18.716,18.7228,18.7025,18.7228,37300.0
2005-12-20 14:35:00,27.68,27.7,27.67,27.68,37000.0,18.716,18.7296,18.7093,18.716,37000.0
2005-12-20 14:40:00,27.68,27.69,27.65,27.67,30300.0,18.716,18.7228,18.6958,18.7093,30300.0
2005-12-20 14:45:00,27.67,27.67,27.62,27.62,21600.0,18.7093,18.7093,18.6755,18.6755,21600.0
2005-12-20 14:50:00,27.64,27.64,27.6,27.62,125900.0,18.689,18.689,18.6619,18.6755,125900.0
2005-12-20 14:55:00,27.61,27.65,27.61,27.64,33000.0,18.6687,18.6958,18.6687,18.689,33000.0
2005-12-20 15:00:00,27.65,27.65,27.61,27.61,101300.0,18.6958,18.6958,18.6687,18.6687,101300.0
2005-12-20 15:05:00,27.62,27.65,27.61,27.64,76600.0,18.6755,18.6958,18.6687,18.689,76600.0
2005-12-20 15:10:00,27.65,27.65,27.62,27.63,145900.0,18.6958,18.6958,18.6755,18.6822,145900.0
2005-12-20 15:15:00,27.64,27.65,27.63,27.64,74800.0,18.689,18.6958,18.6822,18.689,74800.0
2005-12-20 15:20:00,27.64,27.65,27.63,27.64,16800.0,18.689,18.6958,18.6822,18.689,16800.0
2005-12-20 15:25:00,27.64,27.64,27.6,27.61,43100.0,18.689,18.689,18.6619,18.6687,43100.0
2005-12-20 15:30:00,27.61,27.64,27.58,27.63,210600.0,18.6687,18.689,18.6484,18.6822,210600.0
2005-12-20 15:35:00,27.64,27.65,27.63,27.65,33300.0,18.689,18.6958,18.6822,18.6958,33300.0
2005-12-20 15:40:00,27.65,27.65,27.63,27.65,242700.0,18.6958,18.6958,18.6822,18.6958,242700.0
2005-12-20 15:45:00,27.65,27.67,27.64,27.67,69100.0,18.6958,18.7093,18.689,18.7093,69100.0
2005-12-20 15:50:00,27.67,27.71,27.65,27.71,63800.0,18.7093,18.7363,18.6958,18.7363,63800.0
2005-12-20 15:55:00,27.7,27.71,27.69,27.71,209300.0,18.7296,18.7363,18.7228,18.7363,209300.0
2005-12-21 09:30:00,27.72,27.75,27.72,27.75,109700.0,18.7431,18.7634,18.7431,18.7634,109700.0
2005-12-21 09:35:00,27.75,27.78,27.74,27.75,237500.0,18.7634,18.7837,18.7566,18.7634,237500.0
2005-12-21 09:40:00,27.76,27.83,27.75,27.81,54700.0,18.7701,18.8175,18.7634,18.8039,54700.0
2005-12-21 09:45:00,27.82,27.85,27.76,27.78,43700.0,18.8107,18.831,18.7701,18.7837,43700.0
2005-12-21 09:50:00,27.78,27.81,27.75,27.81,44400.0,18.7837,18.8039,18.7634,18.8039,44400.0
2005-12-21 09:55:00,27.8,27.87,27.8,27.87,49400.0,18.7972,18.8445,18.7972,18.8445,49400.0
2005-12-21 10:00:00,27.86,27.9,27.86,27.89,56500.0,18.8377,18.8648,18.8377,18.858,56500.0
2005-12-21 10:05:00,27.9,27.9,27.86,27.86,31300.0,18.8648,18.8648,18.8377,18.8377,31300.0
2005-12-21 10:10:00,27.86,27.9,27.8,27.88,83100.0,18.8377,18.8648,18.7972,18.8513,83100.0
2005-12-21 10:15:00,27.88,27.89,27.87,27.87,21700.0,18.8513,18.858,18.8445,18.8445,21700.0
2005-12-21 10:20:00,27.88,27.88,27.86,27.88,32000.0,18.8513,18.8513,18.8377,18.8513,32000.0
2005-12-21 10:25:00,27.87,27.91,27.87,27.88,55500.0,18.8445,18.8716,18.8445,18.8513,55500.0
2005-12-21 10:30:00,27.88,27.9,27.88,27.9,30900.0,18.8513,18.8648,18.8513,18.8648,30900.0
2005-12-21 10:35:00,27.89,27.9,27.88,27.89,20700.0,18.858,18.8648,18.8513,18.858,20700.0
2005-12-21 10:40:00,27.89,27.89,27.86,27.87,38900.0,18.858,18.858,18.8377,18.8445,38900.0
2005-12-21 10:45:00,27.86,27.87,27.81,27.81,18200.0,18.8377,18.8445,18.8039,18.8039,18200.0
2005-12-21 10:50:00,27.8,27.83,27.8,27.8,24400.0,18.7972,18.8175,18.7972,18.7972,24400.0
2005-12-21 10:55:00,27.8,27.85,27.8,27.81,36200.0,18.7972,18.831,18.7972,18.8039,36200.0
2005-12-21 11:00:00,27.81,27.82,27.8,27.8,61400.0,18.8039,18.8107,18.7972,18.7972,61400.0
2005-12-21 11:05:00,27.82,27.85,27.8,27.8,60900.0,18.8107,18.831,18.7972,18.7972,60900.0
2005-12-21 11:10:00,27.81,27.83,27.8,27.8,33400.0,18.8039,18.8175,18.7972,18.7972,33400.0
2005-12-21 11:15:00,27.81,27.81,27.8,27.8,24600.0,18.8039,18.8039,18.7972,18.7972,24600.0
2005-12-21 11:20:00,27.8,27.81,27.78,27.79,22700.0,18.7972,18.8039,18.7837,18.7904,22700.0
2005-12-21 11:25:00,27.79,27.83,27.79,27.82,26200.0,18.7904,18.8175,18.7904,18.8107,26200.0
2005-12-21 11:30:00,27.82,27.83,27.81,27.82,17800.0,18.8107,18.8175,18.8039,18.8107,17800.0
2005-12-21 11:35:00,27.82,27.83,27.78,27.78,33200.0,18.8107,18.8175,18.7837,18.7837,33200.0
2005-12-21 11:40:00,27.77,27.82,27.77,27.82,93600.0,18.7769,18.8107,18.7769,18.8107,93600.0
2005-12-21 11:45:00,27.82,27.82,27.79,27.8,31900.0,18.8107,18.8107,18.7904,18.7972,31900.0
2005-12-21 11:50:00,27.8,27.8,27.79,27.8,13300.0,18.7972,18.7972,18.7904,18.7972,13300.0
2005-12-21 11:55:00,27.8,27.8,27.78,27.79,19700.0,18.7972,18.7972,18.7837,18.7904,19700.0
2005-12-21 12:00:00,27.78,27.82,27.78,27.81,42800.0,18.7837,18.8107,18.7837,18.8039,42800.0
2005-12-21 12:05:00,27.81,27.82,27.8,27.81,11900.0,18.8039,18.8107,18.7972,18.8039,11900.0
2005-12-21 12:10:00,27.8,27.82,27.79,27.81,20000.0,18.7972,18.8107,18.7904,18.8039,20000.0
2005-12-21 12:15:00,27.8,27.82,27.79,27.8,21800.0,18.7972,18.8107,18.7904,18.7972,21800.0
2005-12-21 12:20:00,27.81,27.82,27.8,27.82,26900.0,18.8039,18.8107,18.7972,18.8107,26900.0
2005-12-21 12:25:00,27.81,27.82,27.8,27.8,76200.0,18.8039,18.8107,18.7972,18.7972,76200.0
2005-12-21 12:30:00,27.8,27.83,27.79,27.79,17700.0,18.7972,18.8175,18.7904,18.7904,17700.0
2005-12-21 12:35:00,27.78,27.8,27.78,27.79,24100.0,18.7837,18.7972,18.7837,18.7904,24100.0
2005-12-21 12:40:00,27.79,27.79,27.76,27.77,27400.0,18.7904,18.7904,18.7701,18.7769,27400.0
2005-12-21 12:45:00,27.76,27.77,27.73,27.74,92400.0,18.7701,18.7769,18.7498,18.7566,92400.0
2005-12-21 12:50:00,27.73,27.8,27.73,27.78,116300.0,18.7498,18.7972,18.7498,18.7837,116300.0
2005-12-21 12:55:00,27.79,27.8,27.78,27.8,33700.0,18.7904,18.7972,18.7837,18.7972,33700.0
2005-12-21 13:00:00,27.79,27.8,27.79,27.8,13000.0,18.7904,18.7972,18.7904,18.7972,13000.0
2005-12-21 13:05:00,27.79,27.83,27.79,27.8,43300.0,18.7904,18.8175,18.7904,18.7972,43300.0
2005-12-21 13:10:00,27.8,27.82,27.8,27.82,14100.0,18.7972,18.8107,18.7972,18.8107,14100.0
2005-12-21 13:15:00,27.82,27.83,27.8,27.81,7200.0,18.8107,18.8175,18.7972,18.8039,7200.0
2005-12-21 13:20:00,27.81,27.81,27.78,27.8,9500.0,18.8039,18.8039,18.7837,18.7972,9500.0
2005-12-21 13:25:00,27.79,27.8,27.76,27.77,14100.0,18.7904,18.7972,18.7701,18.7769,14100.0
2005-12-21 13:30:00,27.76,27.78,27.74,27.74,42200.0,18.7701,18.7837,18.7566,18.7566,42200.0
2005-12-21 13:35:00,27.75,27.76,27.73,27.75,64800.0,18.7634,18.7701,18.7498,18.7634,64800.0
2005-12-21 13:40:00,27.75,27.76,27.73,27.73,29400.0,18.7634,18.7701,18.7498,18.7498,29400.0
2005-12-21 13:45:00,27.73,27.73,27.69,27.69,21100.0,18.7498,18.7498,18.7228,18.7228,21100.0
2005-12-21 13:50:00,27.68,27.69,27.66,27.68,17000.0,18.716,18.7228,18.7025,18.716,17000.0
2005-12-21 13:55:00,27.68,27.72,27.67,27.71,33000.0,18.716,18.7431,18.7093,18.7363,33000.0
2005-12-21 14:00:00,27.7,27.71,27.67,27.69,24100.0,18.7296,18.7363,18.7093,18.7228,24100.0
2005-12-21 14:05:00,27.69,27.72,27.69,27.71,19700.0,18.7228,18.7431,18.7228,18.7363,19700.0
2005-12-21 14:10:00,27.71,27.71,27.69,27.69,15200.0,18.7363,18.7363,18.7228,18.7228,15200.0
2005-12-21 14:15:00,27.7,27.74,27.68,27.7,21000.0,18.7296,18.7566,18.716,18.7296,21000.0
2005-12-21 14:20:00,27.69,27.7,27.69,27.7,21400.0,18.7228,18.7296,18.7228,18.7296,21400.0
2005-12-21 14:25:00,27.7,27.7,27.68,27.68,8400.0,18.7296,18.7296,18.716,18.716,8400.0
2005-12-21 14:30:00,27.68,27.69,27.67,27.67,9100.0,18.716,18.7228,18.7093,18.7093,9100.0
2005-12-21 14:35:00,27.67,27.67,27.66,27.67,24600.0,18.7093,18.7093,18.7025,18.7093,24600.0
2005-12-21 14:40:00,27.67,27.67,27.63,27.63,37400.0,18.7093,18.7093,18.6822,18.6822,37400.0
2005-12-21 14:45:00,27.63,27.7,27.6,27.61,76700.0,18.6822,18.7296,18.6619,18.6687,76700.0
2005-12-21 14:50:00,27.61,27.62,27.53,27.56,50700.0,18.6687,18.6755,18.6146,18.6349,50700.0
2005-12-21 14:55:00,27.56,27.57,27.54,27.56,33700.0,18.6349,18.6417,18.6214,18.6349,33700.0
2005-12-21 15:00:00,27.56,27.56,27.53,27.55,36500.0,18.6349,18.6349,18.6146,18.6281,36500.0
2005-12-21 15:05:00,27.55,27.57,27.54,27.55,23500.0,18.6281,18.6417,18.6214,18.6281,23500.0
2005-12-21 15:10:00,27.55,27.57,27.53,27.55,31300.0,18.6281,18.6417,18.6146,18.6281,31300.0
2005-12-21 15:15:00,27.54,27.58,27.51,27.52,92300.0,18.6214,18.6484,18.6011,18.6079,92300.0
2005-12-21 15:20:00,27.52,27.54,27.5,27.53,49700.0,18.6079,18.6214,18.5943,18.6146,49700.0
2005-12-21 15:25:00,27.54,27.54,27.5,27.5,21100.0,18.6214,18.6214,18.5943,18.5943,21100.0
2005-12-21 15:30:00,27.51,27.55,27.5,27.55,96400.0,18.6011,18.6281,18.5943,18.6281,96400.0
2005-12-21 15:35:00,27.55,27.58,27.52,27.56,40700.0,18.6281,18.6484,18.6079,18.6349,40700.0
2005-12-21 15:40:00,27.56,27.56,27.51,27.55,34900.0,18.6349,18.6349,18.6011,18.6281,34900.0
2005-12-21 15:45:00,27.55,27.58,27.54,27.57,44100.0,18.6281,18.6484,18.6214,18.6417,44100.0
2005-12-21 15:50:00,27.57,27.58,27.54,27.56,44400.0,18.6417,18.6484,18.6214,18.6349,44400.0
2005-12-21 15:55:00,27.56,27.59,27.55,27.58,32400.0,18.6349,18.6552,18.6281,18.6484,32400.0
2005-12-22 09:30:00,27.78,27.85,27.7,27.72,78800.0,18.7837,18.831,18.7296,18.7431,78800.0
2005-12-22 09:35:00,27.71,27.72,27.57,27.57,43500.0,18.7363,18.7431,18.6417,18.6417,43500.0
2005-12-22 09:40:00,27.57,27.58,27.48,27.48,46600.0,18.6417,18.6484,18.5808,18.5808,46600.0
2005-12-22 09:45:00,27.47,27.5,27.43,27.48,72700.0,18.574,18.5943,18.547,18.5808,72700.0
2005-12-22 09:50:00,27.48,27.5,27.45,27.47,47000.0,18.5808,18.5943,18.5605,18.574,47000.0
2005-12-22 09:55:00,27.47,27.47,27.4,27.4,77600.0,18.574,18.574,18.5267,18.5267,77600.0
2005-12-22 10:00:00,27.4,27.4,27.25,27.25,108200.0,18.5267,18.5267,18.4253,18.4253,108200.0
2005-12-22 10:05:00,27.25,27.3,27.23,27.3,103700.0,18.4253,18.4591,18.4118,18.4591,103700.0
2005-12-22 10:10:00,27.29,27.39,27.29,27.38,43700.0,18.4523,18.52,18.4523,18.5132,43700.0
2005-12-22 10:15:00,27.38,27.4,27.35,27.38,33600.0,18.5132,18.5267,18.4929,18.5132,33600.0
2005-12-22 10:20:00,27.37,27.37,27.34,27.36,36500.0,18.5064,18.5064,18.4861,18.4997,36500.0
2005-12-22 10:25:00,27.36,27.4,27.35,27.4,26400.0,18.4997,18.5267,18.4929,18.5267,26400.0
2005-12-22 10:30:00,27.4,27.45,27.4,27.44,45500.0,18.5267,18.5605,18.5267,18.5538,45500.0
2005-12-22 10:35:00,27.45,27.45,27.39,27.39,35600.0,18.5605,18.5605,18.52,18.52,35600.0
2005-12-22 10:40:00,27.39,27.42,27.39,27.4,30100.0,18.52,18.5402,18.52,18.5267,30100.0
2005-12-22 10:45:00,27.4,27.4,27.34,27.35,84900.0,18.5267,18.5267,18.4861,18.4929,84900.0
2005-12-22 10:50:00,27.35,27.36,27.33,27.36,74800.0,18.4929,18.4997,18.4794,18.4997,74800.0
2005-12-22 10:55:00,27.36,27.36,27.26,27.26,73400.0,18.4997,18.4997,18.4321,18.4321,73400.0
2005-12-22 11:00:00,27.26,27.32,27.25,27.32,68300.0,18.4321,18.4726,18.4253,18.4726,68300.0
2005-12-22 11:05:00,27.32,27.35,27.31,27.35,60300.0,18.4726,18.4929,18.4659,18.4929,60300.0
2005-12-22 11:10:00,27.35,27.35,27.29,27.3,78700.0,18.4929,18.4929,18.4523,18.4591,78700.0
2005-12-22 11:15:00,27.29,27.3,27.27,27.28,305000.0,18.4523,18.4591,18.4388,18.4456,305000.0
2005-12-22 11:20:00,27.3,27.31,27.26,27.29,62700.0,18.4591,18.4659,18.4321,18.4523,62700.0
2005-12-22 11:25:00,27.29,27.29,27.22,27.24,65500.0,18.4523,18.4523,18.405,18.4185,65500.0
2005-12-22 11:30:00,27.24,27.24,27.11,27.11,140800.0,18.4185,18.4185,18.3306,18.3306,140800.0
2005-12-22 11:35:00,27.11,27.13,27.09,27.13,148300.0,18.3306,18.3442,18.3171,18.3442,148300.0
2005-12-22 11:40:00,27.12,27.13,27.1,27.1,277200.0,18.3374,18.3442,18.3239,18.3239,277200.0
2005-12-22 11:45:00,27.1,27.12,27.09,27.11,234900.0,18.3239,18.3374,18.3171,18.3306,234900.0
2005-12-22 11:50:00,27.11,27.14,27.11,27.13,48100.0,18.3306,18.3509,18.3306,18.3442,48100.0
2005-12-22 11:55:00,27.13,27.13,27.09,27.1,86100.0,18.3442,18.3442,18.3171,18.3239,86100.0
2005-12-22 12:00:00,27.1,27.11,27.06,27.06,62900.0,18.3239,18.3306,18.2968,18.2968,62900.0
2005-12-22 12:05:00,27.07,27.07,27.04,27.06,78100.0,18.3036,18.3036,18.2833,18.2968,78100.0
2005-12-22 12:10:00,27.05,27.1,27.04,27.09,82000.0,18.2901,18.3239,18.2833,18.3171,82000.0
2005-12-22 12:15:00,27.09,27.1,27.08,27.08,41600.0,18.3171,18.3239,18.3103,18.3103,41600.0
2005-12-22 12:20:00,27.07,27.09,27.07,27.07,20200.0,18.3036,18.3171,18.3036,18.3036,20200.0
2005-12-22 12:25:00,27.07,27.07,27.06,27.07,72500.0,18.3036,18.3036,18.2968,18.3036,72500.0
2005-12-22 12:30:00,27.07,27.09,27.07,27.09,39100.0,18.3036,18.3171,18.3036,18.3171,39100.0
2005-12-22 12:35:00,27.09,27.1,27.08,27.1,50000.0,18.3171,18.3239,18.3103,18.3239,50000.0
2005-12-22 12:40:00,27.08,27.14,27.06,27.06,59000.0,18.3103,18.3509,18.2968,18.2968,59000.0
2005-12-22 12:45:00,27.07,27.07,27.03,27.05,57400.0,18.3036,18.3036,18.2765,18.2901,57400.0
2005-12-22 12:50:00,27.05,27.05,27.0,27.04,108800.0,18.2901,18.2901,18.2563,18.2833,108800.0
2005-12-22 12:55:00,27.05,27.07,27.04,27.04,144500.0,18.2901,18.3036,18.2833,18.2833,144500.0
2005-12-22 13:00:00,27.04,27.06,27.04,27.06,65400.0,18.2833,18.2968,18.2833,18.2968,65400.0
2005-12-22 13:05:00,27.05,27.08,27.05,27.08,53000.0,18.2901,18.3103,18.2901,18.3103,53000.0
2005-12-22 13:10:00,27.07,27.08,27.04,27.07,94100.0,18.3036,18.3103,18.2833,18.3036,94100.0
2005-12-22 13:15:00,27.07,27.09,27.06,27.08,32100.0,18.3036,18.3171,18.2968,18.3103,32100.0
2005-12-22 13:20:00,27.08,27.1,27.08,27.1,16800.0,18.3103,18.3239,18.3103,18.3239,16800.0
2005-12-22 13:25:00,27.09,27.11,27.09,27.1,62600.0,18.3171,18.3306,18.3171,18.3239,62600.0
2005-12-22 13:30:00,27.1,27.14,27.1,27.13,57600.0,18.3239,18.3509,18.3239,18.3442,57600.0
2005-12-22 13:35:00,27.12,27.14,27.12,27.14,39400.0,18.3374,18.3509,18.3374,18.3509,39400.0
2005-12-22 13:40:00,27.13,27.15,27.13,27.15,32500.0,18.3442,18.3577,18.3442,18.3577,32500.0
2005-12-22 13:45:00,27.15,27.17,27.14,27.16,21100.0,18.3577,18.3712,18.3509,18.3644,21100.0
2005-12-22 13:50:00,27.17,27.19,27.15,27.19,60100.0,18.3712,18.3847,18.3577,18.3847,60100.0
2005-12-22 13:55:00,27.18,27.19,27.16,27.18,49100.0,18.378,18.3847,18.3644,18.378,49100.0
2005-12-22 14:00:00,27.18,27.19,27.14,27.16,31100.0,18.378,18.3847,18.3509,18.3644,31100.0
2005-12-22 14:05:00,27.16,27.2,27.16,27.2,34600.0,18.3644,18.3915,18.3644,18.3915,34600.0
2005-12-22 14:10:00,27.2,27.21,27.19,27.19,57400.0,18.3915,18.3982,18.3847,18.3847,57400.0
2005-12-22 14:15:00,27.2,27.21,27.19,27.19,25100.0,18.3915,18.3982,18.3847,18.3847,25100.0
2005-12-22 14:20:00,27.2,27.2,27.18,27.19,27900.0,18.3915,18.3915,18.378,18.3847,27900.0
2005-12-22 14:25:00,27.19,27.2,27.18,27.18,26300.0,18.3847,18.3915,18.378,18.378,26300.0
2005-12-22 14:30:00,27.18,27.19,27.17,27.18,41300.0,18.378,18.3847,18.3712,18.378,41300.0
2005-12-22 14:35:00,27.18,27.18,27.13,27.15,59900.0,18.378,18.378,18.3442,18.3577,59900.0
2005-12-22 14:40:00,27.14,27.15,27.12,27.15,33900.0,18.3509,18.3577,18.3374,18.3577,33900.0
2005-12-22 14:45:00,27.15,27.16,27.13,27.15,44400.0,18.3577,18.3644,18.3442,18.3577,44400.0
2005-12-22 14:50:00,27.15,27.16,27.14,27.15,50600.0,18.3577,18.3644,18.3509,18.3577,50600.0
2005-12-22 14:55:00,27.15,27.16,27.13,27.13,54400.0,18.3577,18.3644,18.3442,18.3442,54400.0
2005-12-22 15:00:00,27.13,27.14,27.1,27.12,189900.0,18.3442,18.3509,18.3239,18.3374,189900.0
2005-12-22 15:05:00,27.13,27.14,27.08,27.1,45700.0,18.3442,18.3509,18.3103,18.3239,45700.0
2005-12-22 15:10:00,27.09,27.1,27.08,27.1,121900.0,18.3171,18.3239,18.3103,18.3239,121900.0
2005-12-22 15:15:00,27.09,27.13,27.09,27.12,77800.0,18.3171,18.3442,18.3171,18.3374,77800.0
2005-12-22 15:20:00,27.11,27.15,27.11,27.14,125200.0,18.3306,18.3577,18.3306,18.3509,125200.0
2005-12-22 15:25:00,27.14,27.17,27.09,27.1,111200.0,18.3509,18.3712,18.3171,18.3239,111200.0
2005-12-22 15:30:00,27.1,27.12,27.09,27.12,116000.0,18.3239,18.3374,18.3171,18.3374,116000.0
2005-12-22 15:35:00,27.14,27.14,27.1,27.1,116000.0,18.3509,18.3509,18.3239,18.3239,116000.0
2005-12-22 15:40:00,27.1,27.2,27.1,27.14,104200.0,18.3239,18.3915,18.3239,18.3509,104200.0
2005-12-22 15:45:00,27.13,27.15,27.11,27.13,92800.0,18.3442,18.3577,18.3306,18.3442,92800.0
2005-12-22 15:50:00,27.12,27.12,27.08,27.09,126700.0,18.3374,18.3374,18.3103,18.3171,126700.0
2005-12-22 15:55:00,27.09,27.12,27.07,27.12,142400.0,18.3171,18.3374,18.3036,18.3374,142400.0
2005-12-23 09:30:00,27.3,27.3,27.17,27.2,101700.0,18.4591,18.4591,18.3712,18.3915,101700.0
2005-12-23 09:35:00,27.19,27.27,27.17,27.24,45100.0,18.3847,18.4388,18.3712,18.4185,45100.0
2005-12-23 09:40:00,27.24,27.25,27.17,27.21,42500.0,18.4185,18.4253,18.3712,18.3982,42500.0
2005-12-23 09:45:00,27.2,27.3,27.2,27.26,39600.0,18.3915,18.4591,18.3915,18.4321,39600.0
2005-12-23 09:50:00,27.27,27.31,27.24,27.31,58800.0,18.4388,18.4659,18.4185,18.4659,58800.0
2005-12-23 09:55:00,27.31,27.36,27.27,27.3,73800.0,18.4659,18.4997,18.4388,18.4591,73800.0
2005-12-23 10:00:00,27.3,27.31,27.27,27.3,39500.0,18.4591,18.4659,18.4388,18.4591,39500.0
2005-12-23 10:05:00,27.3,27.3,27.23,27.24,21500.0,18.4591,18.4591,18.4118,18.4185,21500.0
2005-12-23 10:10:00,27.22,27.22,27.15,27.2,71800.0,18.405,18.405,18.3577,18.3915,71800.0
2005-12-23 10:15:00,27.21,27.26,27.21,27.25,15700.0,18.3982,18.4321,18.3982,18.4253,15700.0
2005-12-23 10:20:00,27.24,27.27,27.23,27.25,65600.0,18.4185,18.4388,18.4118,18.4253,65600.0
2005-12-23 10:25:00,27.25,27.29,27.18,27.18,63600.0,18.4253,18.4523,18.378,18.378,63600.0
2005-12-23 10:30:00,27.18,27.19,27.17,27.19,49400.0,18.378,18.3847,18.3712,18.3847,49400.0
2005-12-23 10:35:00,27.19,27.2,27.12,27.12,73200.0,18.3847,18.3915,18.3374,18.3374,73200.0
2005-12-23 10:40:00,27.12,27.15,27.11,27.13,32800.0,18.3374,18.3577,18.3306,18.3442,32800.0
2005-12-23 10:45:00,27.13,27.13,27.09,27.12,18700.0,18.3442,18.3442,18.3171,18.3374,18700.0
2005-12-23 10:50:00,27.12,27.14,27.1,27.1,55200.0,18.3374,18.3509,18.3239,18.3239,55200.0
2005-12-23 10:55:00,27.1,27.11,27.09,27.1,31800.0,18.3239,18.3306,18.3171,18.3239,31800.0
2005-12-23 11:00:00,27.1,27.12,27.1,27.11,44300.0,18.3239,18.3374,18.3239,18.3306,44300.0
2005-12-23 11:05:00,27.1,27.12,27.1,27.11,37300.0,18.3239,18.3374,18.3239,18.3306,37300.0
2005-12-23 11:10:00,27.11,27.11,27.07,27.08,49100.0,18.3306,18.3306,18.3036,18.3103,49100.0
2005-12-23 11:15:00,27.08,27.11,27.07,27.11,32800.0,18.3103,18.3306,18.3036,18.3306,32800.0
2005-12-23 11:20:00,27.1,27.15,27.1,27.15,38600.0,18.3239,18.3577,18.3239,18.3577,38600.0
2005-12-23 11:25:00,27.14,27.15,27.07,27.08,51900.0,18.3509,18.3577,18.3036,18.3103,51900.0
2005-12-23 11:30:00,27.08,27.1,27.08,27.09,26000.0,18.3103,18.3239,18.3103,18.3171,26000.0
2005-12-23 11:35:00,27.1,27.1,27.09,27.1,22500.0,18.3239,18.3239,18.3171,18.3239,22500.0
2005-12-23 11:40:00,27.1,27.14,27.09,27.14,28600.0,18.3239,18.3509,18.3171,18.3509,28600.0
2005-12-23 11:45:00,27.14,27.15,27.13,27.13,29300.0,18.3509,18.3577,18.3442,18.3442,29300.0
2005-12-23 11:50:00,27.13,27.16,27.13,27.16,24400.0,18.3442,18.3644,18.3442,18.3644,24400.0
2005-12-23 11:55:00,27.16,27.21,27.15,27.19,31400.0,18.3644,18.3982,18.3577,18.3847,31400.0
2005-12-23 12:00:00,27.21,27.21,27.17,27.18,13000.0,18.3982,18.3982,18.3712,18.378,13000.0
2005-12-23 12:05:00,27.18,27.2,27.17,27.18,8800.0,18.378,18.3915,18.3712,18.378,8800.0
2005-12-23 12:10:00,27.18,27.2,27.17,27.2,14000.0,18.378,18.3915,18.3712,18.3915,14000.0
2005-12-23 12:15:00,27.2,27.2,27.19,27.2,11600.0,18.3915,18.3915,18.3847,18.3915,11600.0
2005-12-23 12:20:00,27.2,27.2,27.19,27.2,8900.0,18.3915,18.3915,18.3847,18.3915,8900.0
2005-12-23 12:25:00,27.2,27.2,27.18,27.18,19000.0,18.3915,18.3915,18.378,18.378,19000.0
2005-12-23 12:30:00,27.19,27.19,27.17,27.17,18600.0,18.3847,18.3847,18.3712,18.3712,18600.0
2005-12-23 12:35:00,27.17,27.17,27.15,27.16,19300.0,18.3712,18.3712,18.3577,18.3644,19300.0
2005-12-23 12:40:00,27.16,27.17,27.16,27.17,12000.0,18.3644,18.3712,18.3644,18.3712,12000.0
2005-12-23 12:45:00,27.17,27.18,27.17,27.18,17500.0,18.3712,18.378,18.3712,18.378,17500.0
2005-12-23 12:50:00,27.18,27.19,27.16,27.17,7700.0,18.378,18.3847,18.3644,18.3712,7700.0
2005-12-23 12:55:00,27.17,27.17,27.15,27.16,12300.0,18.3712,18.3712,18.3577,18.3644,12300.0
2005-12-23 13:00:00,27.16,27.18,27.16,27.17,15300.0,18.3644,18.378,18.3644,18.3712,15300.0
2005-12-23 13:05:00,27.17,27.18,27.16,27.17,14900.0,18.3712,18.378,18.3644,18.3712,14900.0
2005-12-23 13:10:00,27.16,27.16,27.15,27.16,17600.0,18.3644,18.3644,18.3577,18.3644,17600.0
2005-12-23 13:15:00,27.16,27.17,27.15,27.15,16800.0,18.3644,18.3712,18.3577,18.3577,16800.0
2005-12-23 13:20:00,27.16,27.16,27.13,27.13,12800.0,18.3644,18.3644,18.3442,18.3442,12800.0
2005-12-23 13:25:00,27.13,27.13,27.11,27.11,23700.0,18.3442,18.3442,18.3306,18.3306,23700.0
2005-12-23 13:30:00,27.11,27.15,27.1,27.15,22700.0,18.3306,18.3577,18.3239,18.3577,22700.0
2005-12-23 13:35:00,27.14,27.15,27.13,27.14,11300.0,18.3509,18.3577,18.3442,18.3509,11300.0
2005-12-23 13:40:00,27.14,27.15,27.14,27.15,9700.0,18.3509,18.3577,18.3509,18.3577,9700.0
2005-12-23 13:45:00,27.15,27.15,27.13,27.15,22700.0,18.3577,18.3577,18.3442,18.3577,22700.0
2005-12-23 13:50:00,27.16,27.16,27.12,27.12,17600.0,18.3644,18.3644,18.3374,18.3374,17600.0
2005-12-23 13:55:00,27.13,27.14,27.13,27.13,16900.0,18.3442,18.3509,18.3442,18.3442,16900.0
2005-12-23 14:00:00,27.13,27.14,27.11,27.13,55500.0,18.3442,18.3509,18.3306,18.3442,55500.0
2005-12-23 14:05:00,27.13,27.13,27.1,27.11,56600.0,18.3442,18.3442,18.3239,18.3306,56600.0
2005-12-23 14:10:00,27.11,27.13,27.11,27.13,11200.0,18.3306,18.3442,18.3306,18.3442,11200.0
2005-12-23 14:15:00,27.12,27.13,27.11,27.11,26600.0,18.3374,18.3442,18.3306,18.3306,26600.0
2005-12-23 14:20:00,27.11,27.12,27.11,27.12,11200.0,18.3306,18.3374,18.3306,18.3374,11200.0
2005-12-23 14:25:00,27.12,27.13,27.11,27.13,27800.0,18.3374,18.3442,18.3306,18.3442,27800.0
2005-12-23 14:30:00,27.14,27.15,27.12,27.15,30100.0,18.3509,18.3577,18.3374,18.3577,30100.0
2005-12-23 14:35:00,27.15,27.15,27.14,27.15,22000.0,18.3577,18.3577,18.3509,18.3577,22000.0
2005-12-23 14:40:00,27.15,27.17,27.14,27.17,27300.0,18.3577,18.3712,18.3509,18.3712,27300.0
2005-12-23 14:45:00,27.17,27.24,27.17,27.22,30600.0,18.3712,18.4185,18.3712,18.405,30600.0
2005-12-23 14:50:00,27.23,27.23,27.2,27.23,21500.0,18.4118,18.4118,18.3915,18.4118,21500.0
2005-12-23 14:55:00,27.23,27.24,27.22,27.22,25600.0,18.4118,18.4185,18.405,18.405,25600.0
2005-12-23 15:00:00,27.23,27.23,27.2,27.21,31600.0,18.4118,18.4118,18.3915,18.3982,31600.0
2005-12-23 15:05:00,27.21,27.22,27.19,27.2,31500.0,18.3982,18.405,18.3847,18.3915,31500.0
2005-12-23 15:10:00,27.2,27.2,27.14,27.15,46000.0,18.3915,18.3915,18.3509,18.3577,46000.0
2005-12-23 15:15:00,27.15,27.16,27.13,27.13,27800.0,18.3577,18.3644,18.3442,18.3442,27800.0
2005-12-23 15:20:00,27.14,27.15,27.13,27.15,30400.0,18.3509,18.3577,18.3442,18.3577,30400.0
2005-12-23 15:25:00,27.16,27.2,27.12,27.13,34000.0,18.3644,18.3915,18.3374,18.3442,34000.0
2005-12-23 15:30:00,27.12,27.16,27.11,27.16,17900.0,18.3374,18.3644,18.3306,18.3644,17900.0
2005-12-23 15:35:00,27.16,27.17,27.15,27.17,19600.0,18.3644,18.3712,18.3577,18.3712,19600.0
2005-12-23 15:40:00,27.17,27.19,27.16,27.18,27900.0,18.3712,18.3847,18.3644,18.378,27900.0
2005-12-23 15:45:00,27.18,27.18,27.14,27.14,48300.0,18.378,18.378,18.3509,18.3509,48300.0
2005-12-23 15:50:00,27.14,27.16,27.13,27.15,39800.0,18.3509,18.3644,18.3442,18.3577,39800.0
2005-12-23 15:55:00,27.15,27.18,27.14,27.16,38400.0,18.3577,18.378,18.3509,18.3644,38400.0
2005-12-27 09:30:00,27.3,27.3,27.15,27.16,101700.0,18.4591,18.4591,18.3577,18.3644,101700.0
2005-12-27 09:35:00,27.13,27.22,27.13,27.2,49300.0,18.3442,18.405,18.3442,18.3915,49300.0
2005-12-27 09:40:00,27.2,27.22,27.2,27.21,37200.0,18.3915,18.405,18.3915,18.3982,37200.0
2005-12-27 09:45:00,27.21,27.22,27.1,27.18,47300.0,18.3982,18.405,18.3239,18.378,47300.0
2005-12-27 09:50:00,27.16,27.23,27.16,27.22,20700.0,18.3644,18.4118,18.3644,18.405,20700.0
2005-12-27 09:55:00,27.22,27.23,27.19,27.21,47600.0,18.405,18.4118,18.3847,18.3982,47600.0
2005-12-27 10:00:00,27.21,27.21,27.17,27.2,30200.0,18.3982,18.3982,18.3712,18.3915,30200.0
2005-12-27 10:05:00,27.21,27.21,27.2,27.21,13900.0,18.3982,18.3982,18.3915,18.3982,13900.0
2005-12-27 10:10:00,27.21,27.22,27.2,27.21,17400.0,18.3982,18.405,18.3915,18.3982,17400.0
2005-12-27 10:15:00,27.2,27.2,27.19,27.2,12500.0,18.3915,18.3915,18.3847,18.3915,12500.0
2005-12-27 10:20:00,27.2,27.2,27.17,27.19,13600.0,18.3915,18.3915,18.3712,18.3847,13600.0
2005-12-27 10:25:00,27.18,27.2,27.18,27.2,9700.0,18.378,18.3915,18.378,18.3915,9700.0
2005-12-27 10:30:00,27.2,27.21,27.19,27.2,18500.0,18.3915,18.3982,18.3847,18.3915,18500.0
2005-12-27 10:35:00,27.19,27.2,27.17,27.19,17300.0,18.3847,18.3915,18.3712,18.3847,17300.0
2005-12-27 10:40:00,27.19,27.2,27.18,27.18,15100.0,18.3847,18.3915,18.378,18.378,15100.0
2005-12-27 10:45:00,27.18,27.19,27.17,27.18,16500.0,18.378,18.3847,18.3712,18.378,16500.0
2005-12-27 10:50:00,27.17,27.18,27.12,27.14,44400.0,18.3712,18.378,18.3374,18.3509,44400.0
2005-12-27 10:55:00,27.13,27.15,27.11,27.12,23100.0,18.3442,18.3577,18.3306,18.3374,23100.0
2005-12-27 11:00:00,27.12,27.13,27.1,27.1,27500.0,18.3374,18.3442,18.3239,18.3239,27500.0
2005-12-27 11:05:00,27.1,27.11,27.1,27.1,31300.0,18.3239,18.3306,18.3239,18.3239,31300.0
2005-12-27 11:10:00,27.1,27.1,27.05,27.05,84200.0,18.3239,18.3239,18.2901,18.2901,84200.0
2005-12-27 11:15:00,27.04,27.08,27.04,27.07,14700.0,18.2833,18.3103,18.2833,18.3036,14700.0
2005-12-27 11:20:00,27.07,27.1,27.05,27.08,20700.0,18.3036,18.3239,18.2901,18.3103,20700.0
2005-12-27 11:25:00,27.07,27.08,27.0,27.04,21100.0,18.3036,18.3103,18.2563,18.2833,21100.0
2005-12-27 11:30:00,27.02,27.03,27.0,27.02,18000.0,18.2698,18.2765,18.2563,18.2698,18000.0
2005-12-27 11:35:00,27.03,27.04,26.99,27.03,17200.0,18.2765,18.2833,18.2495,18.2765,17200.0
2005-12-27 11:40:00,27.02,27.05,27.0,27.01,94000.0,18.2698,18.2901,18.2563,18.263,94000.0
2005-12-27 11:45:00,27.0,27.02,26.98,26.99,44900.0,18.2563,18.2698,18.2427,18.2495,44900.0
2005-12-27 11:50:00,26.98,26.99,26.9,26.93,52800.0,18.2427,18.2495,18.1886,18.2089,52800.0
2005-12-27 11:55:00,26.95,26.95,26.89,26.89,35000.0,18.2224,18.2224,18.1819,18.1819,35000.0
2005-12-27 12:00:00,26.88,26.91,26.85,26.9,20500.0,18.1751,18.1954,18.1548,18.1886,20500.0
2005-12-27 12:05:00,26.89,26.98,26.89,26.95,22600.0,18.1819,18.2427,18.1819,18.2224,22600.0
2005-12-27 12:10:00,26.95,26.95,26.9,26.94,18800.0,18.2224,18.2224,18.1886,18.2157,18800.0
2005-12-27 12:15:00,26.93,26.97,26.93,26.96,10700.0,18.2089,18.236,18.2089,18.2292,10700.0
2005-12-27 12:20:00,26.96,26.99,26.95,26.95,12700.0,18.2292,18.2495,18.2224,18.2224,12700.0
2005-12-27 12:25:00,26.96,27.0,26.94,27.0,14600.0,18.2292,18.2563,18.2157,18.2563,14600.0
2005-12-27 12:30:00,26.99,26.99,26.95,26.96,18000.0,18.2495,18.2495,18.2224,18.2292,18000.0
2005-12-27 12:35:00,26.96,26.98,26.94,26.98,12400.0,18.2292,18.2427,18.2157,18.2427,12400.0
2005-12-27 12:40:00,26.98,27.0,26.96,26.99,19200.0,18.2427,18.2563,18.2292,18.2495,19200.0
2005-12-27 12:45:00,26.99,27.0,26.96,26.96,9500.0,18.2495,18.2563,18.2292,18.2292,9500.0
2005-12-27 12:50:00,26.97,26.98,26.94,26.95,12700.0,18.236,18.2427,18.2157,18.2224,12700.0
2005-12-27 12:55:00,26.96,26.96,26.92,26.94,14300.0,18.2292,18.2292,18.2022,18.2157,14300.0
2005-12-27 13:00:00,26.94,26.95,26.93,26.94,6700.0,18.2157,18.2224,18.2089,18.2157,6700.0
2005-12-27 13:05:00,26.95,26.95,26.94,26.94,4800.0,18.2224,18.2224,18.2157,18.2157,4800.0
2005-12-27 13:10:00,26.95,26.97,26.94,26.97,13800.0,18.2224,18.236,18.2157,18.236,13800.0
2005-12-27 13:15:00,26.97,26.97,26.93,26.94,8600.0,18.236,18.236,18.2089,18.2157,8600.0
2005-12-27 13:20:00,26.93,26.94,26.83,26.84,19600.0,18.2089,18.2157,18.1413,18.1481,19600.0
2005-12-27 13:25:00,26.85,26.86,26.8,26.84,47100.0,18.1548,18.1616,18.121,18.1481,47100.0
2005-12-27 13:30:00,26.84,26.87,26.83,26.83,17000.0,18.1481,18.1684,18.1413,18.1413,17000.0
2005-12-27 13:35:00,26.83,26.85,26.82,26.85,14600.0,18.1413,18.1548,18.1345,18.1548,14600.0
2005-12-27 13:40:00,26.85,26.85,26.82,26.83,15600.0,18.1548,18.1548,18.1345,18.1413,15600.0
2005-12-27 13:45:00,26.83,26.86,26.83,26.84,16000.0,18.1413,18.1616,18.1413,18.1481,16000.0
2005-12-27 13:50:00,26.83,26.84,26.79,26.8,16200.0,18.1413,18.1481,18.1143,18.121,16200.0
2005-12-27 13:55:00,26.8,26.81,26.78,26.8,14600.0,18.121,18.1278,18.1075,18.121,14600.0
2005-12-27 14:00:00,26.8,26.82,26.78,26.8,154500.0,18.121,18.1345,18.1075,18.121,154500.0
2005-12-27 14:05:00,26.8,26.85,26.78,26.83,68100.0,18.121,18.1548,18.1075,18.1413,68100.0
2005-12-27 14:10:00,26.82,26.82,26.76,26.77,44000.0,18.1345,18.1345,18.094,18.1007,44000.0
2005-12-27 14:15:00,26.77,26.77,26.76,26.77,27100.0,18.1007,18.1007,18.094,18.1007,27100.0
2005-12-27 14:20:00,26.77,26.81,26.76,26.81,33000.0,18.1007,18.1278,18.094,18.1278,33000.0
2005-12-27 14:25:00,26.81,26.81,26.76,26.77,20800.0,18.1278,18.1278,18.094,18.1007,20800.0
2005-12-27 14:30:00,26.77,26.77,26.76,26.77,34400.0,18.1007,18.1007,18.094,18.1007,34400.0
2005-12-27 14:35:00,26.76,26.77,26.71,26.73,96900.0,18.094,18.1007,18.0602,18.0737,96900.0
2005-12-27 14:40:00,26.74,26.75,26.72,26.74,27600.0,18.0805,18.0872,18.0669,18.0805,27600.0
2005-12-27 14:45:00,26.74,26.76,26.73,26.76,9500.0,18.0805,18.094,18.0737,18.094,9500.0
2005-12-27 14:50:00,26.76,26.78,26.73,26.75,12900.0,18.094,18.1075,18.0737,18.0872,12900.0
2005-12-27 14:55:00,26.74,26.78,26.71,26.77,24500.0,18.0805,18.1075,18.0602,18.1007,24500.0
2005-12-27 15:00:00,26.76,26.8,26.76,26.8,7700.0,18.094,18.121,18.094,18.121,7700.0
2005-12-27 15:05:00,26.79,26.8,26.76,26.76,13800.0,18.1143,18.121,18.094,18.094,13800.0
2005-12-27 15:10:00,26.76,26.82,26.75,26.81,53200.0,18.094,18.1345,18.0872,18.1278,53200.0
2005-12-27 15:15:00,26.81,26.83,26.81,26.83,9200.0,18.1278,18.1413,18.1278,18.1413,9200.0
2005-12-27 15:20:00,26.83,26.88,26.82,26.86,17900.0,18.1413,18.1751,18.1345,18.1616,17900.0
2005-12-27 15:25:00,26.86,26.87,26.85,26.85,24700.0,18.1616,18.1684,18.1548,18.1548,24700.0
2005-12-27 15:30:00,26.85,26.89,26.85,26.88,21400.0,18.1548,18.1819,18.1548,18.1751,21400.0
2005-12-27 15:35:00,26.89,26.91,26.88,26.89,25700.0,18.1819,18.1954,18.1751,18.1819,25700.0
2005-12-27 15:40:00,26.89,26.89,26.85,26.87,32400.0,18.1819,18.1819,18.1548,18.1684,32400.0
2005-12-27 15:45:00,26.86,26.87,26.83,26.84,18700.0,18.1616,18.1684,18.1413,18.1481,18700.0
2005-12-27 15:50:00,26.84,26.84,26.81,26.82,31300.0,18.1481,18.1481,18.1278,18.1345,31300.0
2005-12-27 15:55:00,26.81,26.85,26.81,26.85,40700.0,18.1278,18.1548,18.1278,18.1548,40700.0
2005-12-28 09:30:00,26.86,26.92,26.77,26.8,62000.0,18.1616,18.2022,18.1007,18.121,62000.0
2005-12-28 09:35:00,26.78,26.9,26.78,26.9,174600.0,18.1075,18.1886,18.1075,18.1886,174600.0
2005-12-28 09:40:00,26.9,26.9,26.82,26.87,27100.0,18.1886,18.1886,18.1345,18.1684,27100.0
2005-12-28 09:45:00,26.86,26.89,26.84,26.89,96300.0,18.1616,18.1819,18.1481,18.1819,96300.0
2005-12-28 09:50:00,26.9,26.94,26.87,26.93,99900.0,18.1886,18.2157,18.1684,18.2089,99900.0
2005-12-28 09:55:00,26.94,26.95,26.91,26.93,26500.0,18.2157,18.2224,18.1954,18.2089,26500.0
2005-12-28 10:00:00,26.94,26.98,26.94,26.96,28200.0,18.2157,18.2427,18.2157,18.2292,28200.0
2005-12-28 10:05:00,26.96,26.99,26.94,26.95,21200.0,18.2292,18.2495,18.2157,18.2224,21200.0
2005-12-28 10:10:00,26.95,26.98,26.95,26.97,19500.0,18.2224,18.2427,18.2224,18.236,19500.0
2005-12-28 10:15:00,26.98,27.05,26.96,27.04,69700.0,18.2427,18.2901,18.2292,18.2833,69700.0
2005-12-28 10:20:00,27.05,27.1,27.04,27.09,65600.0,18.2901,18.3239,18.2833,18.3171,65600.0
2005-12-28 10:25:00,27.08,27.09,26.98,27.0,52300.0,18.3103,18.3171,18.2427,18.2563,52300.0
2005-12-28 10:30:00,26.98,27.0,26.98,26.99,38600.0,18.2427,18.2563,18.2427,18.2495,38600.0
2005-12-28 10:35:00,26.98,27.0,26.92,26.92,22000.0,18.2427,18.2563,18.2022,18.2022,22000.0
2005-12-28 10:40:00,26.92,26.93,26.86,26.87,22200.0,18.2022,18.2089,18.1616,18.1684,22200.0
2005-12-28 10:45:00,26.86,26.89,26.85,26.89,56200.0,18.1616,18.1819,18.1548,18.1819,56200.0
2005-12-28 10:50:00,26.89,26.91,26.89,26.89,21400.0,18.1819,18.1954,18.1819,18.1819,21400.0
2005-12-28 10:55:00,26.89,26.9,26.88,26.89,12200.0,18.1819,18.1886,18.1751,18.1819,12200.0
2005-12-28 11:00:00,26.9,26.97,26.89,26.96,42300.0,18.1886,18.236,18.1819,18.2292,42300.0
2005-12-28 11:05:00,26.96,26.97,26.95,26.95,9300.0,18.2292,18.236,18.2224,18.2224,9300.0
2005-12-28 11:10:00,26.95,26.98,26.94,26.98,11700.0,18.2224,18.2427,18.2157,18.2427,11700.0
2005-12-28 11:15:00,26.97,26.99,26.97,26.99,17200.0,18.236,18.2495,18.236,18.2495,17200.0
2005-12-28 11:20:00,26.99,26.99,26.94,26.97,29600.0,18.2495,18.2495,18.2157,18.236,29600.0
2005-12-28 11:25:00,26.97,26.97,26.95,26.96,11400.0,18.236,18.236,18.2224,18.2292,11400.0
2005-12-28 11:30:00,26.96,26.98,26.95,26.98,35800.0,18.2292,18.2427,18.2224,18.2427,35800.0
2005-12-28 11:35:00,26.96,26.97,26.95,26.95,24100.0,18.2292,18.236,18.2224,18.2224,24100.0
2005-12-28 11:40:00,26.96,26.96,26.92,26.93,22800.0,18.2292,18.2292,18.2022,18.2089,22800.0
2005-12-28 11:45:00,26.93,26.94,26.9,26.91,23400.0,18.2089,18.2157,18.1886,18.1954,23400.0
2005-12-28 11:50:00,26.92,26.92,26.9,26.91,10600.0,18.2022,18.2022,18.1886,18.1954,10600.0
2005-12-28 11:55:00,26.9,26.91,26.9,26.9,9400.0,18.1886,18.1954,18.1886,18.1886,9400.0
2005-12-28 12:00:00,26.9,26.92,26.9,26.92,18100.0,18.1886,18.2022,18.1886,18.2022,18100.0
2005-12-28 12:05:00,26.91,26.94,26.9,26.91,25300.0,18.1954,18.2157,18.1886,18.1954,25300.0
2005-12-28 12:10:00,26.92,26.95,26.92,26.95,6800.0,18.2022,18.2224,18.2022,18.2224,6800.0
2005-12-28 12:15:00,26.95,26.95,26.93,26.94,8600.0,18.2224,18.2224,18.2089,18.2157,8600.0
2005-12-28 12:20:00,26.94,26.94,26.92,26.94,7600.0,18.2157,18.2157,18.2022,18.2157,7600.0
2005-12-28 12:25:00,26.93,26.94,26.91,26.94,9500.0,18.2089,18.2157,18.1954,18.2157,9500.0
2005-12-28 12:30:00,26.92,26.93,26.91,26.92,21300.0,18.2022,18.2089,18.1954,18.2022,21300.0
2005-12-28 12:35:00,26.92,26.93,26.91,26.93,6000.0,18.2022,18.2089,18.1954,18.2089,6000.0
2005-12-28 12:40:00,26.92,26.93,26.9,26.91,16200.0,18.2022,18.2089,18.1886,18.1954,16200.0
2005-12-28 12:45:00,26.91,26.92,26.89,26.89,10200.0,18.1954,18.2022,18.1819,18.1819,10200.0
2005-12-28 12:50:00,26.89,26.9,26.86,26.88,12200.0,18.1819,18.1886,18.1616,18.1751,12200.0
2005-12-28 12:55:00,26.87,26.88,26.87,26.87,13800.0,18.1684,18.1751,18.1684,18.1684,13800.0
2005-12-28 13:00:00,26.89,26.9,26.87,26.9,4000.0,18.1819,18.1886,18.1684,18.1886,4000.0
2005-12-28 13:05:00,26.9,26.9,26.88,26.88,10200.0,18.1886,18.1886,18.1751,18.1751,10200.0
2005-12-28 13:10:00,26.88,26.89,26.88,26.88,13500.0,18.1751,18.1819,18.1751,18.1751,13500.0
2005-12-28 13:15:00,26.89,26.91,26.88,26.89,15500.0,18.1819,18.1954,18.1751,18.1819,15500.0
2005-12-28 13:20:00,26.89,26.9,26.88,26.89,18400.0,18.1819,18.1886,18.1751,18.1819,18400.0
2005-12-28 13:25:00,26.88,26.9,26.87,26.89,38200.0,18.1751,18.1886,18.1684,18.1819,38200.0
2005-12-28 13:30:00,26.89,26.9,26.88,26.88,10500.0,18.1819,18.1886,18.1751,18.1751,10500.0
2005-12-28 13:35:00,26.87,26.88,26.85,26.87,20400.0,18.1684,18.1751,18.1548,18.1684,20400.0
2005-12-28 13:40:00,26.88,26.88,26.85,26.86,41500.0,18.1751,18.1751,18.1548,18.1616,41500.0
2005-12-28 13:45:00,26.85,26.88,26.85,26.88,15700.0,18.1548,18.1751,18.1548,18.1751,15700.0
2005-12-28 13:50:00,26.88,26.88,26.84,26.85,20600.0,18.1751,18.1751,18.1481,18.1548,20600.0
2005-12-28 13:55:00,26.84,26.85,26.82,26.84,12400.0,18.1481,18.1548,18.1345,18.1481,12400.0
2005-12-28 14:00:00,26.83,26.84,26.82,26.82,16700.0,18.1413,18.1481,18.1345,18.1345,16700.0
2005-12-28 14:05:00,26.82,26.84,26.82,26.84,23500.0,18.1345,18.1481,18.1345,18.1481,23500.0
2005-12-28 14:10:00,26.84,26.84,26.81,26.82,25300.0,18.1481,18.1481,18.1278,18.1345,25300.0
2005-12-28 14:15:00,26.82,26.84,26.81,26.84,17200.0,18.1345,18.1481,18.1278,18.1481,17200.0
2005-12-28 14:20:00,26.84,26.87,26.84,26.86,23400.0,18.1481,18.1684,18.1481,18.1616,23400.0
2005-12-28 14:25:00,26.86,26.88,26.81,26.81,31500.0,18.1616,18.1751,18.1278,18.1278,31500.0
2005-12-28 14:30:00,26.84,26.89,26.82,26.88,33500.0,18.1481,18.1819,18.1345,18.1751,33500.0
2005-12-28 14:35:00,26.88,26.89,26.86,26.86,13300.0,18.1751,18.1819,18.1616,18.1616,13300.0
2005-12-28 14:40:00,26.86,26.86,26.81,26.85,20400.0,18.1616,18.1616,18.1278,18.1548,20400.0
2005-12-28 14:45:00,26.84,26.85,26.82,26.85,15200.0,18.1481,18.1548,18.1345,18.1548,15200.0
2005-12-28 14:50:00,26.85,26.86,26.82,26.83,15000.0,18.1548,18.1616,18.1345,18.1413,15000.0
2005-12-28 14:55:00,26.83,26.84,26.82,26.82,34800.0,18.1413,18.1481,18.1345,18.1345,34800.0
2005-12-28 15:00:00,26.83,26.83,26.81,26.82,44900.0,18.1413,18.1413,18.1278,18.1345,44900.0
2005-12-28 15:05:00,26.82,26.83,26.78,26.78,108300.0,18.1345,18.1413,18.1075,18.1075,108300.0
2005-12-28 15:10:00,26.78,26.85,26.78,26.85,56000.0,18.1075,18.1548,18.1075,18.1548,56000.0
2005-12-28 15:15:00,26.84,26.88,26.84,26.88,37800.0,18.1481,18.1751,18.1481,18.1751,37800.0
2005-12-28 15:20:00,26.88,26.9,26.86,26.89,18400.0,18.1751,18.1886,18.1616,18.1819,18400.0
2005-12-28 15:25:00,26.88,26.89,26.87,26.88,20600.0,18.1751,18.1819,18.1684,18.1751,20600.0
2005-12-28 15:30:00,26.88,26.89,26.84,26.85,68200.0,18.1751,18.1819,18.1481,18.1548,68200.0
2005-12-28 15:35:00,26.85,26.85,26.82,26.83,18800.0,18.1548,18.1548,18.1345,18.1413,18800.0
2005-12-28 15:40:00,26.82,26.84,26.81,26.83,34000.0,18.1345,18.1481,18.1278,18.1413,34000.0
2005-12-28 15:45:00,26.83,26.85,26.78,26.79,43700.0,18.1413,18.1548,18.1075,18.1143,43700.0
2005-12-28 15:50:00,26.79,26.8,26.78,26.79,42200.0,18.1143,18.121,18.1075,18.1143,42200.0
2005-12-28 15:55:00,26.78,26.8,26.76,26.78,51000.0,18.1075,18.121,18.094,18.1075,51000.0
2005-12-29 09:30:00,26.79,26.8,26.77,26.77,42700.0,18.1143,18.121,18.1007,18.1007,42700.0
2005-12-29 09:35:00,26.78,26.82,26.77,26.77,20500.0,18.1075,18.1345,18.1007,18.1007,20500.0
2005-12-29 09:40:00,26.77,26.8,26.76,26.78,215000.0,18.1007,18.121,18.094,18.1075,215000.0
2005-12-29 09:45:00,26.78,26.78,26.63,26.72,64200.0,18.1075,18.1075,18.0061,18.0669,64200.0
2005-12-29 09:50:00,26.75,26.75,26.67,26.72,53300.0,18.0872,18.0872,18.0331,18.0669,53300.0
2005-12-29 09:55:00,26.73,26.79,26.71,26.79,25700.0,18.0737,18.1143,18.0602,18.1143,25700.0
2005-12-29 10:00:00,26.79,26.8,26.76,26.77,269000.0,18.1143,18.121,18.094,18.1007,269000.0
2005-12-29 10:05:00,26.77,26.78,26.75,26.75,14900.0,18.1007,18.1075,18.0872,18.0872,14900.0
2005-12-29 10:10:00,26.76,26.76,26.71,26.71,24200.0,18.094,18.094,18.0602,18.0602,24200.0
2005-12-29 10:15:00,26.71,26.75,26.71,26.71,13200.0,18.0602,18.0872,18.0602,18.0602,13200.0
2005-12-29 10:20:00,26.7,26.71,26.67,26.67,28400.0,18.0534,18.0602,18.0331,18.0331,28400.0
2005-12-29 10:25:00,26.68,26.72,26.68,26.72,20300.0,18.0399,18.0669,18.0399,18.0669,20300.0
2005-12-29 10:30:00,26.72,26.75,26.71,26.74,16700.0,18.0669,18.0872,18.0602,18.0805,16700.0
2005-12-29 10:35:00,26.74,26.75,26.73,26.73,10600.0,18.0805,18.0872,18.0737,18.0737,10600.0
2005-12-29 10:40:00,26.73,26.73,26.61,26.63,57600.0,18.0737,18.0737,17.9926,18.0061,57600.0
2005-12-29 10:45:00,26.63,26.65,26.6,26.61,32000.0,18.0061,18.0196,17.9858,17.9926,32000.0
2005-12-29 10:50:00,26.61,26.67,26.6,26.65,19400.0,17.9926,18.0331,17.9858,18.0196,19400.0
2005-12-29 10:55:00,26.66,26.68,26.65,26.66,24700.0,18.0264,18.0399,18.0196,18.0264,24700.0
2005-12-29 11:00:00,26.65,26.7,26.65,26.69,122100.0,18.0196,18.0534,18.0196,18.0466,122100.0
2005-12-29 11:05:00,26.7,26.75,26.7,26.71,159700.0,18.0534,18.0872,18.0534,18.0602,159700.0
2005-12-29 11:10:00,26.72,26.73,26.7,26.7,16100.0,18.0669,18.0737,18.0534,18.0534,16100.0
2005-12-29 11:15:00,26.7,26.72,26.68,26.7,44900.0,18.0534,18.0669,18.0399,18.0534,44900.0
2005-12-29 11:20:00,26.71,26.71,26.69,26.7,35900.0,18.0602,18.0602,18.0466,18.0534,35900.0
2005-12-29 11:25:00,26.7,26.75,26.69,26.75,141800.0,18.0534,18.0872,18.0466,18.0872,141800.0
2005-12-29 11:30:00,26.75,26.75,26.73,26.74,16000.0,18.0872,18.0872,18.0737,18.0805,16000.0
2005-12-29 11:35:00,26.73,26.74,26.71,26.72,56500.0,18.0737,18.0805,18.0602,18.0669,56500.0
2005-12-29 11:40:00,26.72,26.73,26.71,26.73,27800.0,18.0669,18.0737,18.0602,18.0737,27800.0
2005-12-29 11:45:00,26.73,26.73,26.72,26.72,14100.0,18.0737,18.0737,18.0669,18.0669,14100.0
2005-12-29 11:50:00,26.71,26.72,26.71,26.71,29600.0,18.0602,18.0669,18.0602,18.0602,29600.0
2005-12-29 11:55:00,26.71,26.72,26.69,26.7,37400.0,18.0602,18.0669,18.0466,18.0534,37400.0
2005-12-29 12:00:00,26.7,26.7,26.67,26.68,21500.0,18.0534,18.0534,18.0331,18.0399,21500.0
2005-12-29 12:05:00,26.68,26.68,26.67,26.68,18900.0,18.0399,18.0399,18.0331,18.0399,18900.0
2005-12-29 12:10:00,26.68,26.68,26.6,26.61,51200.0,18.0399,18.0399,17.9858,17.9926,51200.0
2005-12-29 12:15:00,26.62,26.63,26.6,26.61,15700.0,17.9993,18.0061,17.9858,17.9926,15700.0
2005-12-29 12:20:00,26.61,26.64,26.6,26.63,32100.0,17.9926,18.0128,17.9858,18.0061,32100.0
2005-12-29 12:25:00,26.62,26.64,26.62,26.64,8700.0,17.9993,18.0128,17.9993,18.0128,8700.0
2005-12-29 12:30:00,26.64,26.67,26.63,26.67,10700.0,18.0128,18.0331,18.0061,18.0331,10700.0
2005-12-29 12:35:00,26.67,26.69,26.67,26.69,15200.0,18.0331,18.0466,18.0331,18.0466,15200.0
2005-12-29 12:40:00,26.68,26.69,26.68,26.69,15300.0,18.0399,18.0466,18.0399,18.0466,15300.0
2005-12-29 12:45:00,26.69,26.69,26.68,26.69,13200.0,18.0466,18.0466,18.0399,18.0466,13200.0
2005-12-29 12:50:00,26.69,26.69,26.68,26.69,17700.0,18.0466,18.0466,18.0399,18.0466,17700.0
2005-12-29 12:55:00,26.69,26.69,26.69,26.69,13900.0,18.0466,18.0466,18.0466,18.0466,13900.0
2005-12-29 13:00:00,26.69,26.7,26.68,26.69,79500.0,18.0466,18.0534,18.0399,18.0466,79500.0
2005-12-29 13:05:00,26.68,26.69,26.66,26.66,37600.0,18.0399,18.0466,18.0264,18.0264,37600.0
2005-12-29 13:10:00,26.67,26.67,26.63,26.65,17900.0,18.0331,18.0331,18.0061,18.0196,17900.0
2005-12-29 13:15:00,26.65,26.65,26.64,26.65,10300.0,18.0196,18.0196,18.0128,18.0196,10300.0
2005-12-29 13:20:00,26.64,26.65,26.64,26.64,5700.0,18.0128,18.0196,18.0128,18.0128,5700.0
2005-12-29 13:25:00,26.65,26.67,26.64,26.65,15300.0,18.0196,18.0331,18.0128,18.0196,15300.0
2005-12-29 13:30:00,26.65,26.68,26.65,26.67,12200.0,18.0196,18.0399,18.0196,18.0331,12200.0
2005-12-29 13:35:00,26.67,26.67,26.66,26.66,7400.0,18.0331,18.0331,18.0264,18.0264,7400.0
2005-12-29 13:40:00,26.66,26.66,26.64,26.64,18800.0,18.0264,18.0264,18.0128,18.0128,18800.0
2005-12-29 13:45:00,26.64,26.66,26.64,26.66,13500.0,18.0128,18.0264,18.0128,18.0264,13500.0
2005-12-29 13:50:00,26.66,26.67,26.64,26.65,30500.0,18.0264,18.0331,18.0128,18.0196,30500.0
2005-12-29 13:55:00,26.65,26.66,26.63,26.63,26100.0,18.0196,18.0264,18.0061,18.0061,26100.0
2005-12-29 14:00:00,26.64,26.66,26.6,26.62,24700.0,18.0128,18.0264,17.9858,17.9993,24700.0
2005-12-29 14:05:00,26.62,26.65,26.6,26.63,40900.0,17.9993,18.0196,17.9858,18.0061,40900.0
2005-12-29 14:10:00,26.65,26.65,26.63,26.65,29100.0,18.0196,18.0196,18.0061,18.0196,29100.0
2005-12-29 14:15:00,26.65,26.66,26.61,26.61,52900.0,18.0196,18.0264,17.9926,17.9926,52900.0
2005-12-29 14:20:00,26.61,26.65,26.6,26.61,56300.0,17.9926,18.0196,17.9858,17.9926,56300.0
2005-12-29 14:25:00,26.62,26.67,26.62,26.67,90900.0,17.9993,18.0331,17.9993,18.0331,90900.0
2005-12-29 14:30:00,26.67,26.7,26.64,26.69,26300.0,18.0331,18.0534,18.0128,18.0466,26300.0
2005-12-29 14:35:00,26.68,26.69,26.64,26.66,20100.0,18.0399,18.0466,18.0128,18.0264,20100.0
2005-12-29 14:40:00,26.66,26.66,26.6,26.6,44000.0,18.0264,18.0264,17.9858,17.9858,44000.0
2005-12-29 14:45:00,26.59,26.63,26.59,26.6,63300.0,17.979,18.0061,17.979,17.9858,63300.0
2005-12-29 14:50:00,26.6,26.62,26.56,26.62,75100.0,17.9858,17.9993,17.9587,17.9993,75100.0
2005-12-29 14:55:00,26.61,26.64,26.61,26.64,7200.0,17.9926,18.0128,17.9926,18.0128,7200.0
2005-12-29 15:00:00,26.64,26.65,26.62,26.65,21300.0,18.0128,18.0196,17.9993,18.0196,21300.0
2005-12-29 15:05:00,26.65,26.68,26.63,26.64,46400.0,18.0196,18.0399,18.0061,18.0128,46400.0
2005-12-29 15:10:00,26.64,26.64,26.6,26.62,17400.0,18.0128,18.0128,17.9858,17.9993,17400.0
2005-12-29 15:15:00,26.61,26.61,26.56,26.57,46500.0,17.9926,17.9926,17.9587,17.9655,46500.0
2005-12-29 15:20:00,26.57,26.58,26.55,26.57,47800.0,17.9655,17.9723,17.952,17.9655,47800.0
2005-12-29 15:25:00,26.57,26.59,26.56,26.56,20700.0,17.9655,17.979,17.9587,17.9587,20700.0
2005-12-29 15:30:00,26.56,26.6,26.56,26.6,38800.0,17.9587,17.9858,17.9587,17.9858,38800.0
2005-12-29 15:35:00,26.59,26.62,26.55,26.55,92500.0,17.979,17.9993,17.952,17.952,92500.0
2005-12-29 15:40:00,26.54,26.57,26.5,26.54,102200.0,17.9452,17.9655,17.9182,17.9452,102200.0
2005-12-29 15:45:00,26.53,26.55,26.51,26.52,45000.0,17.9385,17.952,17.9249,17.9317,45000.0
2005-12-29 15:50:00,26.52,26.56,26.5,26.54,61300.0,17.9317,17.9587,17.9182,17.9452,61300.0
2005-12-29 15:55:00,26.55,26.56,26.53,26.56,27700.0,17.952,17.9587,17.9385,17.9587,27700.0
2005-12-30 09:30:00,26.6,26.6,26.54,26.59,86400.0,17.9858,17.9858,17.9452,17.979,86400.0
2005-12-30 09:35:00,26.58,26.65,26.54,26.61,36300.0,17.9723,18.0196,17.9452,17.9926,36300.0
2005-12-30 09:40:00,26.64,26.65,26.6,26.64,24700.0,18.0128,18.0196,17.9858,18.0128,24700.0
2005-12-30 09:45:00,26.65,26.7,26.63,26.65,58200.0,18.0196,18.0534,18.0061,18.0196,58200.0
2005-12-30 09:50:00,26.65,26.79,26.65,26.7,630100.0,18.0196,18.1143,18.0196,18.0534,630100.0
2005-12-30 09:55:00,26.68,26.75,26.68,26.7,115100.0,18.0399,18.0872,18.0399,18.0534,115100.0
2005-12-30 10:00:00,26.69,26.69,26.6,26.6,151700.0,18.0466,18.0466,17.9858,17.9858,151700.0
2005-12-30 10:05:00,26.65,26.75,26.64,26.75,435800.0,18.0196,18.0872,18.0128,18.0872,435800.0
2005-12-30 10:10:00,26.82,26.88,26.6,26.62,231400.0,18.1345,18.1751,17.9858,17.9993,231400.0
2005-12-30 10:15:00,26.62,26.65,26.57,26.61,56400.0,17.9993,18.0196,17.9655,17.9926,56400.0
2005-12-30 10:20:00,26.6,26.61,26.54,26.54,130000.0,17.9858,17.9926,17.9452,17.9452,130000.0
2005-12-30 10:25:00,26.54,26.56,26.51,26.53,66200.0,17.9452,17.9587,17.9249,17.9385,66200.0
2005-12-30 10:30:00,26.52,26.54,26.45,26.47,72400.0,17.9317,17.9452,17.8844,17.8979,72400.0
2005-12-30 10:35:00,26.47,26.5,26.44,26.5,43800.0,17.8979,17.9182,17.8776,17.9182,43800.0
2005-12-30 10:40:00,26.5,26.5,26.46,26.49,128700.0,17.9182,17.9182,17.8911,17.9114,128700.0
2005-12-30 10:45:00,26.49,26.5,26.47,26.47,79300.0,17.9114,17.9182,17.8979,17.8979,79300.0
2005-12-30 10:50:00,26.47,26.47,26.4,26.42,65200.0,17.8979,17.8979,17.8506,17.8641,65200.0
2005-12-30 10:55:00,26.42,26.48,26.4,26.44,101300.0,17.8641,17.9047,17.8506,17.8776,101300.0
2005-12-30 11:00:00,26.45,26.47,26.42,26.46,31800.0,17.8844,17.8979,17.8641,17.8911,31800.0
2005-12-30 11:05:00,26.46,26.51,26.45,26.51,33400.0,17.8911,17.9249,17.8844,17.9249,33400.0
2005-12-30 11:10:00,26.51,26.55,26.5,26.55,25100.0,17.9249,17.952,17.9182,17.952,25100.0
2005-12-30 11:15:00,26.54,26.55,26.52,26.54,15400.0,17.9452,17.952,17.9317,17.9452,15400.0
2005-12-30 11:20:00,26.53,26.55,26.52,26.53,15800.0,17.9385,17.952,17.9317,17.9385,15800.0
2005-12-30 11:25:00,26.53,26.6,26.52,26.59,139400.0,17.9385,17.9858,17.9317,17.979,139400.0
2005-12-30 11:30:00,26.58,26.6,26.58,26.6,35900.0,17.9723,17.9858,17.9723,17.9858,35900.0
2005-12-30 11:35:00,26.6,26.6,26.57,26.58,26000.0,17.9858,17.9858,17.9655,17.9723,26000.0
2005-12-30 11:40:00,26.58,26.6,26.57,26.59,20000.0,17.9723,17.9858,17.9655,17.979,20000.0
2005-12-30 11:45:00,26.59,26.59,26.57,26.59,9000.0,17.979,17.979,17.9655,17.979,9000.0
2005-12-30 11:50:00,26.59,26.6,26.58,26.58,21600.0,17.979,17.9858,17.9723,17.9723,21600.0
2005-12-30 11:55:00,26.58,26.6,26.55,26.57,19000.0,17.9723,17.9858,17.952,17.9655,19000.0
2005-12-30 12:00:00,26.57,26.57,26.55,26.56,29600.0,17.9655,17.9655,17.952,17.9587,29600.0
2005-12-30 12:05:00,26.56,26.56,26.52,26.55,18000.0,17.9587,17.9587,17.9317,17.952,18000.0
2005-12-30 12:10:00,26.56,26.57,26.47,26.5,49900.0,17.9587,17.9655,17.8979,17.9182,49900.0
2005-12-30 12:15:00,26.5,26.51,26.48,26.5,20400.0,17.9182,17.9249,17.9047,17.9182,20400.0
2005-12-30 12:20:00,26.5,26.52,26.48,26.5,32100.0,17.9182,17.9317,17.9047,17.9182,32100.0
2005-12-30 12:25:00,26.5,26.5,26.45,26.45,40000.0,17.9182,17.9182,17.8844,17.8844,40000.0
2005-12-30 12:30:00,26.46,26.48,26.41,26.43,46900.0,17.8911,17.9047,17.8573,17.8708,46900.0
2005-12-30 12:35:00,26.43,26.44,26.42,26.42,24000.0,17.8708,17.8776,17.8641,17.8641,24000.0
2005-12-30 12:40:00,26.43,26.48,26.43,26.47,15000.0,17.8708,17.9047,17.8708,17.8979,15000.0
2005-12-30 12:45:00,26.48,26.48,26.44,26.45,21800.0,17.9047,17.9047,17.8776,17.8844,21800.0
2005-12-30 12:50:00,26.45,26.49,26.45,26.48,13500.0,17.8844,17.9114,17.8844,17.9047,13500.0
2005-12-30 12:55:00,26.48,26.5,26.47,26.49,19400.0,17.9047,17.9182,17.8979,17.9114,19400.0
2005-12-30 13:00:00,26.48,26.49,26.43,26.44,19800.0,17.9047,17.9114,17.8708,17.8776,19800.0
2005-12-30 13:05:00,26.45,26.46,26.44,26.45,25500.0,17.8844,17.8911,17.8776,17.8844,25500.0
2005-12-30 13:10:00,26.45,26.46,26.44,26.45,11300.0,17.8844,17.8911,17.8776,17.8844,11300.0
2005-12-30 13:15:00,26.44,26.45,26.44,26.45,17600.0,17.8776,17.8844,17.8776,17.8844,17600.0
2005-12-30 13:20:00,26.45,26.46,26.41,26.41,63100.0,17.8844,17.8911,17.8573,17.8573,63100.0
2005-12-30 13:25:00,26.41,26.43,26.39,26.4,76000.0,17.8573,17.8708,17.8438,17.8506,76000.0
2005-12-30 13:30:00,26.4,26.44,26.39,26.43,12400.0,17.8506,17.8776,17.8438,17.8708,12400.0
2005-12-30 13:35:00,26.42,26.46,26.41,26.46,38300.0,17.8641,17.8911,17.8573,17.8911,38300.0
2005-12-30 13:40:00,26.45,26.48,26.45,26.48,6900.0,17.8844,17.9047,17.8844,17.9047,6900.0
2005-12-30 13:45:00,26.47,26.5,26.47,26.47,10100.0,17.8979,17.9182,17.8979,17.8979,10100.0
2005-12-30 13:50:00,26.49,26.5,26.45,26.46,14900.0,17.9114,17.9182,17.8844,17.8911,14900.0
2005-12-30 13:55:00,26.46,26.48,26.45,26.47,16000.0,17.8911,17.9047,17.8844,17.8979,16000.0
2005-12-30 14:00:00,26.47,26.49,26.47,26.48,9200.0,17.8979,17.9114,17.8979,17.9047,9200.0
2005-12-30 14:05:00,26.48,26.54,26.48,26.53,11900.0,17.9047,17.9452,17.9047,17.9385,11900.0
2005-12-30 14:10:00,26.53,26.54,26.52,26.54,6000.0,17.9385,17.9452,17.9317,17.9452,6000.0
2005-12-30 14:15:00,26.54,26.55,26.51,26.52,7200.0,17.9452,17.952,17.9249,17.9317,7200.0
2005-12-30 14:20:00,26.53,26.55,26.51,26.54,19800.0,17.9385,17.952,17.9249,17.9452,19800.0
2005-12-30 14:25:00,26.55,26.55,26.52,26.52,33100.0,17.952,17.952,17.9317,17.9317,33100.0
2005-12-30 14:30:00,26.52,26.56,26.52,26.55,52800.0,17.9317,17.9587,17.9317,17.952,52800.0
2005-12-30 14:35:00,26.55,26.58,26.55,26.58,24800.0,17.952,17.9723,17.952,17.9723,24800.0
2005-12-30 14:40:00,26.58,26.6,26.55,26.58,23800.0,17.9723,17.9858,17.952,17.9723,23800.0
2005-12-30 14:45:00,26.59,26.6,26.58,26.58,14800.0,17.979,17.9858,17.9723,17.9723,14800.0
2005-12-30 14:50:00,26.59,26.59,26.58,26.59,10800.0,17.979,17.979,17.9723,17.979,10800.0
2005-12-30 14:55:00,26.59,26.61,26.58,26.6,79700.0,17.979,17.9926,17.9723,17.9858,79700.0
2005-12-30 15:00:00,26.6,26.6,26.55,26.58,55800.0,17.9858,17.9858,17.952,17.9723,55800.0
2005-12-30 15:05:00,26.58,26.58,26.51,26.53,40200.0,17.9723,17.9723,17.9249,17.9385,40200.0
2005-12-30 15:10:00,26.53,26.55,26.52,26.54,40200.0,17.9385,17.952,17.9317,17.9452,40200.0
2005-12-30 15:15:00,26.53,26.53,26.51,26.51,19600.0,17.9385,17.9385,17.9249,17.9249,19600.0
2005-12-30 15:20:00,26.51,26.52,26.5,26.52,22200.0,17.9249,17.9317,17.9182,17.9317,22200.0
2005-12-30 15:25:00,26.52,26.53,26.52,26.53,16000.0,17.9317,17.9385,17.9317,17.9385,16000.0
2005-12-30 15:30:00,26.53,26.53,26.5,26.51,39700.0,17.9385,17.9385,17.9182,17.9249,39700.0
2005-12-30 15:35:00,26.51,26.51,26.46,26.47,35900.0,17.9249,17.9249,17.8911,17.8979,35900.0
2005-12-30 15:40:00,26.47,26.47,26.44,26.46,69700.0,17.8979,17.8979,17.8776,17.8911,69700.0
2005-12-30 15:45:00,26.46,26.46,26.42,26.45,64700.0,17.8911,17.8911,17.8641,17.8844,64700.0
2005-12-30 15:50:00,26.45,26.45,26.42,26.44,55700.0,17.8844,17.8844,17.8641,17.8776,55700.0
2005-12-30 15:55:00,26.43,26.44,26.39,26.41,104400.0,17.8708,17.8776,17.8438,17.8573,104400.0
2006-01-03 09:30:00,26.67,26.7,26.65,26.69,160300.0,18.0331,18.0534,18.0196,18.0466,160300.0
2006-01-03 09:35:00,26.69,26.7,26.63,26.69,273900.0,18.0466,18.0534,18.0061,18.0466,273900.0
2006-01-03 09:40:00,26.69,26.69,26.57,26.62,136300.0,18.0466,18.0466,17.9655,17.9993,136300.0
2006-01-03 09:45:00,26.62,26.66,26.5,26.5,73900.0,17.9993,18.0264,17.9182,17.9182,73900.0
2006-01-03 09:50:00,26.5,26.51,26.42,26.44,115000.0,17.9182,17.9249,17.8641,17.8776,115000.0
2006-01-03 09:55:00,26.45,26.55,26.42,26.52,142200.0,17.8844,17.952,17.8641,17.9317,142200.0
2006-01-03 10:00:00,26.51,26.52,26.43,26.45,119300.0,17.9249,17.9317,17.8708,17.8844,119300.0
2006-01-03 10:05:00,26.44,26.45,26.16,26.19,136000.0,17.8776,17.8844,17.6883,17.7086,136000.0
2006-01-03 10:10:00,26.2,26.23,26.06,26.12,113500.0,17.7153,17.7356,17.6207,17.6612,113500.0
2006-01-03 10:15:00,26.13,26.21,26.13,26.2,134600.0,17.668,17.7221,17.668,17.7153,134600.0
2006-01-03 10:20:00,26.2,26.24,26.18,26.19,142600.0,17.7153,17.7424,17.7018,17.7086,142600.0
2006-01-03 10:25:00,26.21,26.21,26.13,26.16,78000.0,17.7221,17.7221,17.668,17.6883,78000.0
2006-01-03 10:30:00,26.16,26.19,26.14,26.15,40800.0,17.6883,17.7086,17.6748,17.6815,40800.0
2006-01-03 10:35:00,26.14,26.14,26.06,26.07,56000.0,17.6748,17.6748,17.6207,17.6274,56000.0
2006-01-03 10:40:00,26.07,26.17,26.06,26.17,127800.0,17.6274,17.695,17.6207,17.695,127800.0
2006-01-03 10:45:00,26.16,26.25,26.16,26.23,72500.0,17.6883,17.7491,17.6883,17.7356,72500.0
2006-01-03 10:50:00,26.24,26.27,26.22,26.22,69400.0,17.7424,17.7627,17.7289,17.7289,69400.0
2006-01-03 10:55:00,26.22,26.25,26.21,26.22,41400.0,17.7289,17.7491,17.7221,17.7289,41400.0
2006-01-03 11:00:00,26.2,26.23,26.2,26.23,35400.0,17.7153,17.7356,17.7153,17.7356,35400.0
2006-01-03 11:05:00,26.22,26.23,26.2,26.2,62900.0,17.7289,17.7356,17.7153,17.7153,62900.0
2006-01-03 11:10:00,26.21,26.24,26.14,26.24,61400.0,17.7221,17.7424,17.6748,17.7424,61400.0
2006-01-03 11:15:00,26.25,26.31,26.25,26.29,104400.0,17.7491,17.7897,17.7491,17.7762,104400.0
2006-01-03 11:20:00,26.29,26.34,26.29,26.34,67400.0,17.7762,17.81,17.7762,17.81,67400.0
2006-01-03 11:25:00,26.34,26.35,26.3,26.33,63800.0,17.81,17.8168,17.7829,17.8032,63800.0
2006-01-03 11:30:00,26.32,26.34,26.26,26.28,165700.0,17.7965,17.81,17.7559,17.7694,165700.0
2006-01-03 11:35:00,26.29,26.3,26.28,26.28,77300.0,17.7762,17.7829,17.7694,17.7694,77300.0
2006-01-03 11:40:00,26.29,26.3,26.27,26.27,396500.0,17.7762,17.7829,17.7627,17.7627,396500.0
2006-01-03 11:45:00,26.26,26.28,26.26,26.28,41600.0,17.7559,17.7694,17.7559,17.7694,41600.0
2006-01-03 11:50:00,26.28,26.3,26.26,26.26,288700.0,17.7694,17.7829,17.7559,17.7559,288700.0
2006-01-03 11:55:00,26.26,26.29,26.26,26.29,101800.0,17.7559,17.7762,17.7559,17.7762,101800.0
2006-01-03 12:00:00,26.28,26.29,26.25,26.25,67400.0,17.7694,17.7762,17.7491,17.7491,67400.0
2006-01-03 12:05:00,26.25,26.29,26.25,26.26,59000.0,17.7491,17.7762,17.7491,17.7559,59000.0
2006-01-03 12:10:00,26.25,26.25,26.12,26.14,107200.0,17.7491,17.7491,17.6612,17.6748,107200.0
2006-01-03 12:15:00,26.14,26.16,26.12,26.12,52100.0,17.6748,17.6883,17.6612,17.6612,52100.0
2006-01-03 12:20:00,26.12,26.15,26.12,26.15,40100.0,17.6612,17.6815,17.6612,17.6815,40100.0
2006-01-03 12:25:00,26.15,26.15,26.12,26.14,34000.0,17.6815,17.6815,17.6612,17.6748,34000.0
2006-01-03 12:30:00,26.15,26.17,26.12,26.15,55400.0,17.6815,17.695,17.6612,17.6815,55400.0
2006-01-03 12:35:00,26.17,26.2,26.15,26.18,92400.0,17.695,17.7153,17.6815,17.7018,92400.0
2006-01-03 12:40:00,26.17,26.18,26.15,26.16,111300.0,17.695,17.7018,17.6815,17.6883,111300.0
2006-01-03 12:45:00,26.17,26.21,26.15,26.2,63800.0,17.695,17.7221,17.6815,17.7153,63800.0
2006-01-03 12:50:00,26.19,26.2,26.17,26.2,106100.0,17.7086,17.7153,17.695,17.7153,106100.0
2006-01-03 12:55:00,26.19,26.22,26.15,26.16,76000.0,17.7086,17.7289,17.6815,17.6883,76000.0
2006-01-03 13:00:00,26.16,26.19,26.15,26.17,52200.0,17.6883,17.7086,17.6815,17.695,52200.0
2006-01-03 13:05:00,26.16,26.18,26.15,26.16,24100.0,17.6883,17.7018,17.6815,17.6883,24100.0
2006-01-03 13:10:00,26.16,26.18,26.16,26.16,47200.0,17.6883,17.7018,17.6883,17.6883,47200.0
2006-01-03 13:15:00,26.16,26.21,26.16,26.19,22900.0,17.6883,17.7221,17.6883,17.7086,22900.0
2006-01-03 13:20:00,26.2,26.2,26.18,26.19,21100.0,17.7153,17.7153,17.7018,17.7086,21100.0
2006-01-03 13:25:00,26.21,26.24,26.2,26.24,22700.0,17.7221,17.7424,17.7153,17.7424,22700.0
2006-01-03 13:30:00,26.23,26.34,26.23,26.28,84700.0,17.7356,17.81,17.7356,17.7694,84700.0
2006-01-03 13:35:00,26.27,26.31,26.26,26.3,33500.0,17.7627,17.7897,17.7559,17.7829,33500.0
2006-01-03 13:40:00,26.3,26.3,26.28,26.29,21300.0,17.7829,17.7829,17.7694,17.7762,21300.0
2006-01-03 13:45:00,26.28,26.3,26.27,26.27,16500.0,17.7694,17.7829,17.7627,17.7627,16500.0
2006-01-03 13:50:00,26.26,26.28,26.25,26.28,17400.0,17.7559,17.7694,17.7491,17.7694,17400.0
2006-01-03 13:55:00,26.28,26.31,26.28,26.3,48200.0,17.7694,17.7897,17.7694,17.7829,48200.0
2006-01-03 14:00:00,26.31,26.35,26.3,26.35,52300.0,17.7897,17.8168,17.7829,17.8168,52300.0
2006-01-03 14:05:00,26.34,26.35,26.3,26.31,133800.0,17.81,17.8168,17.7829,17.7897,133800.0
2006-01-03 14:10:00,26.31,26.33,26.3,26.31,159700.0,17.7897,17.8032,17.7829,17.7897,159700.0
2006-01-03 14:15:00,26.31,26.32,26.3,26.31,93900.0,17.7897,17.7965,17.7829,17.7897,93900.0
2006-01-03 14:20:00,26.31,26.31,26.28,26.28,107700.0,17.7897,17.7897,17.7694,17.7694,107700.0
2006-01-03 14:25:00,26.28,26.29,26.25,26.25,60900.0,17.7694,17.7762,17.7491,17.7491,60900.0
2006-01-03 14:30:00,26.26,26.3,26.25,26.3,44300.0,17.7559,17.7829,17.7491,17.7829,44300.0
2006-01-03 14:35:00,26.3,26.32,26.29,26.31,166900.0,17.7829,17.7965,17.7762,17.7897,166900.0
2006-01-03 14:40:00,26.31,26.35,26.31,26.35,117300.0,17.7897,17.8168,17.7897,17.8168,117300.0
2006-01-03 14:45:00,26.35,26.4,26.33,26.4,71700.0,17.8168,17.8506,17.8032,17.8506,71700.0
2006-01-03 14:50:00,26.42,26.45,26.42,26.43,62700.0,17.8641,17.8844,17.8641,17.8708,62700.0
2006-01-03 14:55:00,26.43,26.45,26.39,26.39,43500.0,17.8708,17.8844,17.8438,17.8438,43500.0
2006-01-03 15:00:00,26.4,26.43,26.38,26.4,96800.0,17.8506,17.8708,17.837,17.8506,96800.0
2006-01-03 15:05:00,26.42,26.5,26.4,26.43,148800.0,17.8641,17.9182,17.8506,17.8708,148800.0
2006-01-03 15:10:00,26.42,26.45,26.42,26.43,107300.0,17.8641,17.8844,17.8641,17.8708,107300.0
2006-01-03 15:15:00,26.43,26.44,26.38,26.39,123600.0,17.8708,17.8776,17.837,17.8438,123600.0
2006-01-03 15:20:00,26.39,26.44,26.38,26.41,85800.0,17.8438,17.8776,17.837,17.8573,85800.0
2006-01-03 15:25:00,26.4,26.41,26.29,26.34,200200.0,17.8506,17.8573,17.7762,17.81,200200.0
2006-01-03 15:30:00,26.35,26.44,26.34,26.41,214700.0,17.8168,17.8776,17.81,17.8573,214700.0
2006-01-03 15:35:00,26.4,26.41,26.34,26.36,92100.0,17.8506,17.8573,17.81,17.8235,92100.0
2006-01-03 15:40:00,26.35,26.4,26.35,26.38,68600.0,17.8168,17.8506,17.8168,17.837,68600.0
2006-01-03 15:45:00,26.38,26.38,26.29,26.31,125100.0,17.837,17.837,17.7762,17.7897,125100.0
2006-01-03 15:50:00,26.31,26.32,26.23,26.27,151000.0,17.7897,17.7965,17.7356,17.7627,151000.0
2006-01-03 15:55:00,26.28,26.35,26.27,26.35,138400.0,17.7694,17.8168,17.7627,17.8168,138400.0
2006-01-04 09:35:00,26.51,26.51,26.4,26.45,154100.0,17.9249,17.9249,17.8506,17.8844,154100.0
2006-01-04 09:40:00,26.45,26.47,26.41,26.41,50500.0,17.8844,17.8979,17.8573,17.8573,50500.0
2006-01-04 09:45:00,26.4,26.46,26.39,26.42,79000.0,17.8506,17.8911,17.8438,17.8641,79000.0
2006-01-04 09:50:00,26.42,26.42,26.35,26.37,116700.0,17.8641,17.8641,17.8168,17.8303,116700.0
2006-01-04 09:55:00,26.36,26.37,26.34,26.34,98800.0,17.8235,17.8303,17.81,17.81,98800.0
2006-01-04 10:00:00,26.35,26.44,26.34,26.44,104300.0,17.8168,17.8776,17.81,17.8776,104300.0
2006-01-04 10:05:00,26.4,26.42,26.31,26.35,57300.0,17.8506,17.8641,17.7897,17.8168,57300.0
2006-01-04 10:10:00,26.34,26.39,26.31,26.38,24700.0,17.81,17.8438,17.7897,17.837,24700.0
2006-01-04 10:15:00,26.39,26.4,26.34,26.34,50000.0,17.8438,17.8506,17.81,17.81,50000.0
2006-01-04 10:20:00,26.35,26.39,26.34,26.38,38700.0,17.8168,17.8438,17.81,17.837,38700.0
2006-01-04 10:25:00,26.38,26.4,26.36,26.39,37500.0,17.837,17.8506,17.8235,17.8438,37500.0
2006-01-04 10:30:00,26.4,26.44,26.39,26.43,24500.0,17.8506,17.8776,17.8438,17.8708,24500.0
2006-01-04 10:35:00,26.44,26.44,26.36,26.37,86800.0,17.8776,17.8776,17.8235,17.8303,86800.0
2006-01-04 10:40:00,26.37,26.38,26.31,26.35,87100.0,17.8303,17.837,17.7897,17.8168,87100.0
2006-01-04 10:45:00,26.35,26.39,26.34,26.38,28500.0,17.8168,17.8438,17.81,17.837,28500.0
2006-01-04 10:50:00,26.39,26.39,26.35,26.37,36600.0,17.8438,17.8438,17.8168,17.8303,36600.0
2006-01-04 10:55:00,26.37,26.41,26.37,26.39,63800.0,17.8303,17.8573,17.8303,17.8438,63800.0
2006-01-04 11:00:00,26.38,26.4,26.37,26.37,40900.0,17.837,17.8506,17.8303,17.8303,40900.0
2006-01-04 11:05:00,26.37,26.38,26.33,26.33,59600.0,17.8303,17.837,17.8032,17.8032,59600.0
2006-01-04 11:10:00,26.33,26.34,26.31,26.32,29800.0,17.8032,17.81,17.7897,17.7965,29800.0
2006-01-04 11:15:00,26.32,26.33,26.3,26.32,46100.0,17.7965,17.8032,17.7829,17.7965,46100.0
2006-01-04 11:20:00,26.32,26.34,26.31,26.34,31100.0,17.7965,17.81,17.7897,17.81,31100.0
2006-01-04 11:25:00,26.32,26.36,26.32,26.36,92100.0,17.7965,17.8235,17.7965,17.8235,92100.0
2006-01-04 11:30:00,26.36,26.41,26.35,26.4,47200.0,17.8235,17.8573,17.8168,17.8506,47200.0
2006-01-04 11:35:00,26.41,26.44,26.41,26.43,33700.0,17.8573,17.8776,17.8573,17.8708,33700.0
2006-01-04 11:40:00,26.43,26.45,26.42,26.45,32300.0,17.8708,17.8844,17.8641,17.8844,32300.0
2006-01-04 11:45:00,26.45,26.55,26.44,26.55,131400.0,17.8844,17.952,17.8776,17.952,131400.0
2006-01-04 11:50:00,26.54,26.55,26.49,26.5,58100.0,17.9452,17.952,17.9114,17.9182,58100.0
2006-01-04 11:55:00,26.5,26.52,26.49,26.52,31400.0,17.9182,17.9317,17.9114,17.9317,31400.0
2006-01-04 12:00:00,26.53,26.54,26.5,26.52,31400.0,17.9385,17.9452,17.9182,17.9317,31400.0
2006-01-04 12:05:00,26.52,26.53,26.39,26.52,30500.0,17.9317,17.9385,17.8438,17.9317,30500.0
2006-01-04 12:10:00,26.52,26.55,26.51,26.54,36600.0,17.9317,17.952,17.9249,17.9452,36600.0
2006-01-04 12:15:00,26.54,26.55,26.51,26.54,21900.0,17.9452,17.952,17.9249,17.9452,21900.0
2006-01-04 12:20:00,26.53,26.54,26.5,26.5,33200.0,17.9385,17.9452,17.9182,17.9182,33200.0
2006-01-04 12:25:00,26.5,26.51,26.39,26.49,82600.0,17.9182,17.9249,17.8438,17.9114,82600.0
2006-01-04 12:30:00,26.48,26.51,26.47,26.5,37300.0,17.9047,17.9249,17.8979,17.9182,37300.0
2006-01-04 12:35:00,26.5,26.55,26.49,26.52,52700.0,17.9182,17.952,17.9114,17.9317,52700.0
2006-01-04 12:40:00,26.53,26.58,26.51,26.52,59000.0,17.9385,17.9723,17.9249,17.9317,59000.0
2006-01-04 12:45:00,26.51,26.52,26.45,26.46,28500.0,17.9249,17.9317,17.8844,17.8911,28500.0
2006-01-04 12:50:00,26.46,26.46,26.42,26.45,26200.0,17.8911,17.8911,17.8641,17.8844,26200.0
2006-01-04 12:55:00,26.45,26.46,26.45,26.45,18400.0,17.8844,17.8911,17.8844,17.8844,18400.0
2006-01-04 13:00:00,26.46,26.47,26.42,26.44,32000.0,17.8911,17.8979,17.8641,17.8776,32000.0
2006-01-04 13:05:00,26.44,26.44,26.43,26.44,14400.0,17.8776,17.8776,17.8708,17.8776,14400.0
2006-01-04 13:10:00,26.44,26.44,26.42,26.42,75200.0,17.8776,17.8776,17.8641,17.8641,75200.0
2006-01-04 13:15:00,26.41,26.43,26.4,26.42,61800.0,17.8573,17.8708,17.8506,17.8641,61800.0
2006-01-04 13:20:00,26.42,26.42,26.4,26.4,33500.0,17.8641,17.8641,17.8506,17.8506,33500.0
2006-01-04 13:25:00,26.39,26.41,26.38,26.41,39600.0,17.8438,17.8573,17.837,17.8573,39600.0
2006-01-04 13:30:00,26.41,26.41,26.33,26.33,36200.0,17.8573,17.8573,17.8032,17.8032,36200.0
2006-01-04 13:35:00,26.32,26.33,26.31,26.32,51300.0,17.7965,17.8032,17.7897,17.7965,51300.0
2006-01-04 13:40:00,26.31,26.39,26.31,26.38,25700.0,17.7897,17.8438,17.7897,17.837,25700.0
2006-01-04 13:45:00,26.38,26.38,26.34,26.36,18300.0,17.837,17.837,17.81,17.8235,18300.0
2006-01-04 13:50:00,26.36,26.4,26.36,26.4,28900.0,17.8235,17.8506,17.8235,17.8506,28900.0
2006-01-04 13:55:00,26.39,26.44,26.38,26.42,27700.0,17.8438,17.8776,17.837,17.8641,27700.0
2006-01-04 14:00:00,26.43,26.45,26.41,26.45,26800.0,17.8708,17.8844,17.8573,17.8844,26800.0
2006-01-04 14:05:00,26.45,26.47,26.4,26.4,37800.0,17.8844,17.8979,17.8506,17.8506,37800.0
2006-01-04 14:10:00,26.41,26.42,26.39,26.39,29900.0,17.8573,17.8641,17.8438,17.8438,29900.0
2006-01-04 14:15:00,26.39,26.42,26.38,26.41,98900.0,17.8438,17.8641,17.837,17.8573,98900.0
2006-01-04 14:20:00,26.4,26.42,26.4,26.42,28000.0,17.8506,17.8641,17.8506,17.8641,28000.0
2006-01-04 14:25:00,26.42,26.54,26.42,26.51,52800.0,17.8641,17.9452,17.8641,17.9249,52800.0
2006-01-04 14:30:00,26.51,26.52,26.44,26.44,60000.0,17.9249,17.9317,17.8776,17.8776,60000.0
2006-01-04 14:35:00,26.44,26.45,26.43,26.44,51400.0,17.8776,17.8844,17.8708,17.8776,51400.0
2006-01-04 14:40:00,26.44,26.48,26.43,26.48,52900.0,17.8776,17.9047,17.8708,17.9047,52900.0
2006-01-04 14:45:00,26.46,26.48,26.46,26.46,24300.0,17.8911,17.9047,17.8911,17.8911,24300.0
2006-01-04 14:50:00,26.46,26.47,26.43,26.44,68200.0,17.8911,17.8979,17.8708,17.8776,68200.0
2006-01-04 14:55:00,26.43,26.46,26.43,26.46,46500.0,17.8708,17.8911,17.8708,17.8911,46500.0
2006-01-04 15:00:00,26.44,26.46,26.44,26.46,84800.0,17.8776,17.8911,17.8776,17.8911,84800.0
2006-01-04 15:05:00,26.47,26.5,26.46,26.49,41200.0,17.8979,17.9182,17.8911,17.9114,41200.0
2006-01-04 15:10:00,26.5,26.5,26.46,26.47,43600.0,17.9182,17.9182,17.8911,17.8979,43600.0
2006-01-04 15:15:00,26.46,26.47,26.41,26.44,48900.0,17.8911,17.8979,17.8573,17.8776,48900.0
2006-01-04 15:20:00,26.44,26.44,26.42,26.44,64500.0,17.8776,17.8776,17.8641,17.8776,64500.0
2006-01-04 15:25:00,26.43,26.43,26.4,26.4,91900.0,17.8708,17.8708,17.8506,17.8506,91900.0
2006-01-04 15:30:00,26.39,26.41,26.37,26.39,83000.0,17.8438,17.8573,17.8303,17.8438,83000.0
2006-01-04 15:35:00,26.39,26.42,26.39,26.41,193200.0,17.8438,17.8641,17.8438,17.8573,193200.0
2006-01-04 15:40:00,26.42,26.43,26.4,26.43,69800.0,17.8641,17.8708,17.8506,17.8708,69800.0
2006-01-04 15:45:00,26.43,26.43,26.41,26.42,107900.0,17.8708,17.8708,17.8573,17.8641,107900.0
2006-01-04 15:50:00,26.42,26.43,26.39,26.4,144400.0,17.8641,17.8708,17.8438,17.8506,144400.0
2006-01-04 15:55:00,26.39,26.4,26.37,26.37,192000.0,17.8438,17.8506,17.8303,17.8303,192000.0
2006-01-05 09:30:00,26.58,26.71,26.54,26.63,216100.0,17.9723,18.0602,17.9452,18.0061,216100.0
2006-01-05 09:35:00,26.61,26.61,26.54,26.6,131600.0,17.9926,17.9926,17.9452,17.9858,131600.0
2006-01-05 09:40:00,26.6,26.62,26.57,26.57,69200.0,17.9858,17.9993,17.9655,17.9655,69200.0
2006-01-05 09:45:00,26.57,26.63,26.57,26.62,120400.0,17.9655,18.0061,17.9655,17.9993,120400.0
2006-01-05 09:50:00,26.62,26.65,26.62,26.65,117400.0,17.9993,18.0196,17.9993,18.0196,117400.0
2006-01-05 09:55:00,26.66,26.67,26.64,26.67,98100.0,18.0264,18.0331,18.0128,18.0331,98100.0
2006-01-05 10:00:00,26.65,26.7,26.65,26.69,170900.0,18.0196,18.0534,18.0196,18.0466,170900.0
2006-01-05 10:05:00,26.7,26.78,26.69,26.78,184600.0,18.0534,18.1075,18.0466,18.1075,184600.0
2006-01-05 10:10:00,26.78,26.9,26.77,26.87,213700.0,18.1075,18.1886,18.1007,18.1684,213700.0
2006-01-05 10:15:00,26.86,26.9,26.82,26.88,110300.0,18.1616,18.1886,18.1345,18.1751,110300.0
2006-01-05 10:20:00,26.88,26.92,26.86,26.86,68800.0,18.1751,18.2022,18.1616,18.1616,68800.0
2006-01-05 10:25:00,26.87,26.9,26.85,26.86,70700.0,18.1684,18.1886,18.1548,18.1616,70700.0
2006-01-05 10:30:00,26.87,26.99,26.87,26.97,165500.0,18.1684,18.2495,18.1684,18.236,165500.0
2006-01-05 10:35:00,26.96,27.0,26.93,26.95,143400.0,18.2292,18.2563,18.2089,18.2224,143400.0
2006-01-05 10:40:00,26.95,26.95,26.92,26.93,205100.0,18.2224,18.2224,18.2022,18.2089,205100.0
2006-01-05 10:45:00,26.94,27.0,26.92,26.99,242800.0,18.2157,18.2563,18.2022,18.2495,242800.0
2006-01-05 10:50:00,26.99,27.01,26.98,27.0,271700.0,18.2495,18.263,18.2427,18.2563,271700.0
2006-01-05 10:55:00,26.99,27.23,26.99,27.21,108000.0,18.2495,18.4118,18.2495,18.3982,108000.0
2006-01-05 11:00:00,27.25,27.43,27.21,27.33,220300.0,18.4253,18.547,18.3982,18.4794,220300.0
2006-01-05 11:05:00,27.35,27.4,27.3,27.3,182500.0,18.4929,18.5267,18.4591,18.4591,182500.0
2006-01-05 11:10:00,27.3,27.31,27.13,27.14,114600.0,18.4591,18.4659,18.3442,18.3509,114600.0
2006-01-05 11:15:00,27.12,27.23,27.1,27.1,70300.0,18.3374,18.4118,18.3239,18.3239,70300.0
2006-01-05 11:20:00,27.09,27.09,27.02,27.06,158200.0,18.3171,18.3171,18.2698,18.2968,158200.0
2006-01-05 11:25:00,27.06,27.08,27.02,27.07,160000.0,18.2968,18.3103,18.2698,18.3036,160000.0
2006-01-05 11:30:00,27.07,27.1,27.06,27.09,103500.0,18.3036,18.3239,18.2968,18.3171,103500.0
2006-01-05 11:35:00,27.1,27.18,27.09,27.17,84100.0,18.3239,18.378,18.3171,18.3712,84100.0
2006-01-05 11:40:00,27.17,27.18,27.11,27.12,39400.0,18.3712,18.378,18.3306,18.3374,39400.0
2006-01-05 11:45:00,27.13,27.13,27.1,27.11,81100.0,18.3442,18.3442,18.3239,18.3306,81100.0
2006-01-05 11:50:00,27.11,27.11,27.09,27.1,62000.0,18.3306,18.3306,18.3171,18.3239,62000.0
2006-01-05 11:55:00,27.1,27.1,27.09,27.1,32600.0,18.3239,18.3239,18.3171,18.3239,32600.0
2006-01-05 12:00:00,27.09,27.1,27.07,27.1,79100.0,18.3171,18.3239,18.3036,18.3239,79100.0
2006-01-05 12:05:00,27.1,27.1,27.08,27.09,46300.0,18.3239,18.3239,18.3103,18.3171,46300.0
2006-01-05 12:10:00,27.1,27.1,27.08,27.1,65600.0,18.3239,18.3239,18.3103,18.3239,65600.0
2006-01-05 12:15:00,27.1,27.1,27.08,27.09,34100.0,18.3239,18.3239,18.3103,18.3171,34100.0
2006-01-05 12:20:00,27.09,27.1,27.06,27.08,72600.0,18.3171,18.3239,18.2968,18.3103,72600.0
2006-01-05 12:25:00,27.09,27.1,27.08,27.08,45400.0,18.3171,18.3239,18.3103,18.3103,45400.0
2006-01-05 12:30:00,27.09,27.12,27.09,27.1,137500.0,18.3171,18.3374,18.3171,18.3239,137500.0
2006-01-05 12:35:00,27.1,27.12,27.08,27.11,57800.0,18.3239,18.3374,18.3103,18.3306,57800.0
2006-01-05 12:40:00,27.11,27.11,27.09,27.09,64100.0,18.3306,18.3306,18.3171,18.3171,64100.0
2006-01-05 12:45:00,27.08,27.09,27.01,27.05,75700.0,18.3103,18.3171,18.263,18.2901,75700.0
2006-01-05 12:50:00,27.04,27.04,27.01,27.01,15500.0,18.2833,18.2833,18.263,18.263,15500.0
2006-01-05 12:55:00,27.01,27.01,26.96,26.99,122900.0,18.263,18.263,18.2292,18.2495,122900.0
2006-01-05 13:00:00,27.0,27.05,26.98,27.04,55200.0,18.2563,18.2901,18.2427,18.2833,55200.0
2006-01-05 13:05:00,27.03,27.03,27.0,27.01,121400.0,18.2765,18.2765,18.2563,18.263,121400.0
2006-01-05 13:10:00,27.0,27.01,26.97,26.97,90400.0,18.2563,18.263,18.236,18.236,90400.0
2006-01-05 13:15:00,26.99,26.99,26.98,26.99,50200.0,18.2495,18.2495,18.2427,18.2495,50200.0
2006-01-05 13:20:00,26.99,26.99,26.98,26.98,22600.0,18.2495,18.2495,18.2427,18.2427,22600.0
2006-01-05 13:25:00,26.98,26.99,26.97,26.98,29700.0,18.2427,18.2495,18.236,18.2427,29700.0
2006-01-05 13:30:00,26.98,26.99,26.97,26.99,29500.0,18.2427,18.2495,18.236,18.2495,29500.0
2006-01-05 13:35:00,26.99,27.0,26.93,26.93,108200.0,18.2495,18.2563,18.2089,18.2089,108200.0
2006-01-05 13:40:00,26.93,26.95,26.91,26.93,32200.0,18.2089,18.2224,18.1954,18.2089,32200.0
2006-01-05 13:45:00,26.95,26.98,26.95,26.98,40600.0,18.2224,18.2427,18.2224,18.2427,40600.0
2006-01-05 13:50:00,26.98,27.01,26.97,27.0,86000.0,18.2427,18.263,18.236,18.2563,86000.0
2006-01-05 13:55:00,27.01,27.01,26.95,26.96,45500.0,18.263,18.263,18.2224,18.2292,45500.0
2006-01-05 14:00:00,26.96,26.97,26.96,26.97,41100.0,18.2292,18.236,18.2292,18.236,41100.0
2006-01-05 14:05:00,26.97,26.99,26.96,26.98,65300.0,18.236,18.2495,18.2292,18.2427,65300.0
2006-01-05 14:10:00,26.99,26.99,26.96,26.97,42400.0,18.2495,18.2495,18.2292,18.236,42400.0
2006-01-05 14:15:00,26.96,26.97,26.96,26.97,66000.0,18.2292,18.236,18.2292,18.236,66000.0
2006-01-05 14:20:00,26.97,26.98,26.95,26.95,130900.0,18.236,18.2427,18.2224,18.2224,130900.0
2006-01-05 14:25:00,26.95,26.96,26.92,26.92,22200.0,18.2224,18.2292,18.2022,18.2022,22200.0
2006-01-05 14:30:00,26.92,26.95,26.92,26.95,26800.0,18.2022,18.2224,18.2022,18.2224,26800.0
2006-01-05 14:35:00,26.94,26.95,26.93,26.94,39300.0,18.2157,18.2224,18.2089,18.2157,39300.0
2006-01-05 14:40:00,26.93,26.94,26.9,26.9,128600.0,18.2089,18.2157,18.1886,18.1886,128600.0
2006-01-05 14:45:00,26.9,26.91,26.84,26.88,142200.0,18.1886,18.1954,18.1481,18.1751,142200.0
2006-01-05 14:50:00,26.88,26.92,26.88,26.92,54900.0,18.1751,18.2022,18.1751,18.2022,54900.0
2006-01-05 14:55:00,26.93,26.95,26.93,26.94,168400.0,18.2089,18.2224,18.2089,18.2157,168400.0
2006-01-05 15:00:00,26.94,26.98,26.94,26.97,108700.0,18.2157,18.2427,18.2157,18.236,108700.0
2006-01-05 15:05:00,26.98,27.06,26.97,27.05,77800.0,18.2427,18.2968,18.236,18.2901,77800.0
2006-01-05 15:10:00,27.02,27.06,26.98,27.01,111300.0,18.2698,18.2968,18.2427,18.263,111300.0
2006-01-05 15:15:00,27.01,27.03,26.98,27.01,101800.0,18.263,18.2765,18.2427,18.263,101800.0
2006-01-05 15:20:00,27.0,27.05,27.0,27.01,62300.0,18.2563,18.2901,18.2563,18.263,62300.0
2006-01-05 15:25:00,27.01,27.02,27.0,27.0,190200.0,18.263,18.2698,18.2563,18.2563,190200.0
2006-01-05 15:30:00,27.01,27.02,27.0,27.02,72200.0,18.263,18.2698,18.2563,18.2698,72200.0
2006-01-05 15:35:00,27.01,27.01,26.95,26.96,104300.0,18.263,18.263,18.2224,18.2292,104300.0
2006-01-05 15:40:00,26.96,26.96,26.91,26.92,101400.0,18.2292,18.2292,18.1954,18.2022,101400.0
2006-01-05 15:45:00,26.92,26.96,26.91,26.95,109400.0,18.2022,18.2292,18.1954,18.2224,109400.0
2006-01-05 15:50:00,26.96,26.97,26.95,26.96,135500.0,18.2292,18.236,18.2224,18.2292,135500.0
2006-01-05 15:55:00,26.96,26.99,26.95,26.99,208300.0,18.2292,18.2495,18.2224,18.2495,208300.0
2006-01-06 09:30:00,27.06,27.17,27.04,27.09,166300.0,18.2968,18.3712,18.2833,18.3171,166300.0
2006-01-06 09:35:00,27.08,27.08,26.99,27.03,85100.0,18.3103,18.3103,18.2495,18.2765,85100.0
2006-01-06 09:40:00,27.04,27.04,26.85,26.89,54700.0,18.2833,18.2833,18.1548,18.1819,54700.0
2006-01-06 09:45:00,26.89,27.0,26.88,26.93,77900.0,18.1819,18.2563,18.1751,18.2089,77900.0
2006-01-06 09:50:00,26.93,27.0,26.91,26.91,130600.0,18.2089,18.2563,18.1954,18.1954,130600.0
2006-01-06 09:55:00,26.92,26.93,26.88,26.91,81800.0,18.2022,18.2089,18.1751,18.1954,81800.0
2006-01-06 10:00:00,26.94,26.95,26.89,26.9,70700.0,18.2157,18.2224,18.1819,18.1886,70700.0
2006-01-06 10:05:00,26.89,26.93,26.88,26.88,50300.0,18.1819,18.2089,18.1751,18.1751,50300.0
2006-01-06 10:10:00,26.88,26.9,26.88,26.88,25300.0,18.1751,18.1886,18.1751,18.1751,25300.0
2006-01-06 10:15:00,26.88,26.95,26.85,26.94,68500.0,18.1751,18.2224,18.1548,18.2157,68500.0
2006-01-06 10:20:00,26.92,26.95,26.85,26.85,37400.0,18.2022,18.2224,18.1548,18.1548,37400.0
2006-01-06 10:25:00,26.86,26.87,26.8,26.8,53300.0,18.1616,18.1684,18.121,18.121,53300.0
2006-01-06 10:30:00,26.8,26.83,26.78,26.81,46700.0,18.121,18.1413,18.1075,18.1278,46700.0
2006-01-06 10:35:00,26.81,26.82,26.79,26.8,39800.0,18.1278,18.1345,18.1143,18.121,39800.0
2006-01-06 10:40:00,26.81,26.83,26.8,26.83,63100.0,18.1278,18.1413,18.121,18.1413,63100.0
2006-01-06 10:45:00,26.81,26.9,26.8,26.88,92000.0,18.1278,18.1886,18.121,18.1751,92000.0
2006-01-06 10:50:00,26.89,26.89,26.86,26.87,43900.0,18.1819,18.1819,18.1616,18.1684,43900.0
2006-01-06 10:55:00,26.87,26.88,26.8,26.82,91300.0,18.1684,18.1751,18.121,18.1345,91300.0
2006-01-06 11:00:00,26.83,26.83,26.8,26.8,16900.0,18.1413,18.1413,18.121,18.121,16900.0
2006-01-06 11:05:00,26.81,26.83,26.8,26.83,36700.0,18.1278,18.1413,18.121,18.1413,36700.0
2006-01-06 11:10:00,26.83,26.83,26.79,26.8,29000.0,18.1413,18.1413,18.1143,18.121,29000.0
2006-01-06 11:15:00,26.8,26.85,26.8,26.83,46800.0,18.121,18.1548,18.121,18.1413,46800.0
2006-01-06 11:20:00,26.84,26.85,26.81,26.84,38000.0,18.1481,18.1548,18.1278,18.1481,38000.0
2006-01-06 11:25:00,26.84,26.89,26.83,26.89,43500.0,18.1481,18.1819,18.1413,18.1819,43500.0
2006-01-06 11:30:00,26.88,26.92,26.87,26.92,21700.0,18.1751,18.2022,18.1684,18.2022,21700.0
2006-01-06 11:35:00,26.91,26.95,26.91,26.94,24300.0,18.1954,18.2224,18.1954,18.2157,24300.0
2006-01-06 11:40:00,26.94,27.04,26.93,27.01,158900.0,18.2157,18.2833,18.2089,18.263,158900.0
2006-01-06 11:45:00,27.02,27.03,27.0,27.0,81000.0,18.2698,18.2765,18.2563,18.2563,81000.0
2006-01-06 11:50:00,27.0,27.01,26.98,26.99,100900.0,18.2563,18.263,18.2427,18.2495,100900.0
2006-01-06 11:55:00,26.99,27.01,26.99,26.99,15700.0,18.2495,18.263,18.2495,18.2495,15700.0
2006-01-06 12:00:00,26.99,27.01,26.99,26.99,29800.0,18.2495,18.263,18.2495,18.2495,29800.0
2006-01-06 12:05:00,27.0,27.0,26.9,26.99,40000.0,18.2563,18.2563,18.1886,18.2495,40000.0
2006-01-06 12:10:00,26.99,27.01,26.97,26.98,93700.0,18.2495,18.263,18.236,18.2427,93700.0
2006-01-06 12:15:00,26.99,27.0,26.95,26.97,11500.0,18.2495,18.2563,18.2224,18.236,11500.0
2006-01-06 12:20:00,26.95,26.98,26.93,26.96,18700.0,18.2224,18.2427,18.2089,18.2292,18700.0
2006-01-06 12:25:00,26.96,26.98,26.95,26.96,18200.0,18.2292,18.2427,18.2224,18.2292,18200.0
2006-01-06 12:30:00,26.95,26.96,26.95,26.96,12400.0,18.2224,18.2292,18.2224,18.2292,12400.0
2006-01-06 12:35:00,26.95,26.96,26.95,26.95,23100.0,18.2224,18.2292,18.2224,18.2224,23100.0
2006-01-06 12:40:00,26.95,26.96,26.94,26.94,27100.0,18.2224,18.2292,18.2157,18.2157,27100.0
2006-01-06 12:45:00,26.94,26.96,26.93,26.94,91700.0,18.2157,18.2292,18.2089,18.2157,91700.0
2006-01-06 12:50:00,26.92,26.93,26.86,26.92,26600.0,18.2022,18.2089,18.1616,18.2022,26600.0
2006-01-06 12:55:00,26.93,26.97,26.93,26.95,22800.0,18.2089,18.236,18.2089,18.2224,22800.0
2006-01-06 13:00:00,26.95,26.96,26.94,26.95,18400.0,18.2224,18.2292,18.2157,18.2224,18400.0
2006-01-06 13:05:00,26.95,26.97,26.95,26.96,21600.0,18.2224,18.236,18.2224,18.2292,21600.0
2006-01-06 13:10:00,26.95,26.97,26.95,26.96,29000.0,18.2224,18.236,18.2224,18.2292,29000.0
2006-01-06 13:15:00,26.96,26.97,26.95,26.96,22900.0,18.2292,18.236,18.2224,18.2292,22900.0
2006-01-06 13:20:00,26.96,26.96,26.94,26.95,24600.0,18.2292,18.2292,18.2157,18.2224,24600.0
2006-01-06 13:25:00,26.95,26.95,26.93,26.94,31500.0,18.2224,18.2224,18.2089,18.2157,31500.0
2006-01-06 13:30:00,26.94,26.95,26.92,26.95,30700.0,18.2157,18.2224,18.2022,18.2224,30700.0
2006-01-06 13:35:00,26.94,26.96,26.94,26.94,38000.0,18.2157,18.2292,18.2157,18.2157,38000.0
2006-01-06 13:40:00,26.94,26.95,26.92,26.93,33700.0,18.2157,18.2224,18.2022,18.2089,33700.0
2006-01-06 13:45:00,26.92,26.95,26.92,26.95,35300.0,18.2022,18.2224,18.2022,18.2224,35300.0
2006-01-06 13:50:00,26.95,26.97,26.94,26.96,63200.0,18.2224,18.236,18.2157,18.2292,63200.0
2006-01-06 13:55:00,26.96,26.98,26.95,26.96,69600.0,18.2292,18.2427,18.2224,18.2292,69600.0
2006-01-06 14:00:00,26.96,26.97,26.95,26.95,27300.0,18.2292,18.236,18.2224,18.2224,27300.0
2006-01-06 14:05:00,26.97,26.97,26.95,26.95,39000.0,18.236,18.236,18.2224,18.2224,39000.0
2006-01-06 14:10:00,26.95,26.96,26.94,26.95,36600.0,18.2224,18.2292,18.2157,18.2224,36600.0
2006-01-06 14:15:00,26.94,27.0,26.93,26.96,39300.0,18.2157,18.2563,18.2089,18.2292,39300.0
2006-01-06 14:20:00,26.96,26.97,26.93,26.96,48300.0,18.2292,18.236,18.2089,18.2292,48300.0
2006-01-06 14:25:00,26.97,26.99,26.97,26.99,31700.0,18.236,18.2495,18.236,18.2495,31700.0
2006-01-06 14:30:00,26.99,27.0,26.97,27.0,37900.0,18.2495,18.2563,18.236,18.2563,37900.0
2006-01-06 14:35:00,26.99,27.0,26.99,27.0,28200.0,18.2495,18.2563,18.2495,18.2563,28200.0
2006-01-06 14:40:00,27.0,27.01,26.99,27.01,29400.0,18.2563,18.263,18.2495,18.263,29400.0
2006-01-06 14:45:00,27.0,27.02,27.0,27.0,36800.0,18.2563,18.2698,18.2563,18.2563,36800.0
2006-01-06 14:50:00,27.0,27.02,27.0,27.02,49100.0,18.2563,18.2698,18.2563,18.2698,49100.0
2006-01-06 14:55:00,27.01,27.08,27.01,27.07,87800.0,18.263,18.3103,18.263,18.3036,87800.0
2006-01-06 15:00:00,27.07,27.08,27.04,27.05,44800.0,18.3036,18.3103,18.2833,18.2901,44800.0
2006-01-06 15:05:00,27.05,27.09,27.05,27.07,38300.0,18.2901,18.3171,18.2901,18.3036,38300.0
2006-01-06 15:10:00,27.06,27.07,27.02,27.06,140700.0,18.2968,18.3036,18.2698,18.2968,140700.0
2006-01-06 15:15:00,27.06,27.07,27.04,27.06,106600.0,18.2968,18.3036,18.2833,18.2968,106600.0
2006-01-06 15:20:00,27.05,27.06,27.03,27.05,190900.0,18.2901,18.2968,18.2765,18.2901,190900.0
2006-01-06 15:25:00,27.05,27.07,27.03,27.04,222800.0,18.2901,18.3036,18.2765,18.2833,222800.0
2006-01-06 15:30:00,27.04,27.06,27.03,27.06,261800.0,18.2833,18.2968,18.2765,18.2968,261800.0
2006-01-06 15:35:00,27.06,27.07,27.05,27.06,60300.0,18.2968,18.3036,18.2901,18.2968,60300.0
2006-01-06 15:40:00,27.06,27.1,27.06,27.1,98000.0,18.2968,18.3239,18.2968,18.3239,98000.0
2006-01-06 15:45:00,27.09,27.1,27.09,27.09,114400.0,18.3171,18.3239,18.3171,18.3171,114400.0
2006-01-06 15:50:00,27.1,27.11,27.07,27.11,169700.0,18.3239,18.3306,18.3036,18.3306,169700.0
2006-01-06 15:55:00,27.11,27.16,27.09,27.11,322900.0,18.3306,18.3644,18.3171,18.3306,322900.0
2006-01-09 09:30:00,26.89,27.0,26.85,26.86,146900.0,18.1819,18.2563,18.1548,18.1616,146900.0
2006-01-09 09:35:00,26.85,26.97,26.84,26.92,71200.0,18.1548,18.236,18.1481,18.2022,71200.0
2006-01-09 09:40:00,26.92,26.97,26.91,26.96,86000.0,18.2022,18.236,18.1954,18.2292,86000.0
2006-01-09 09:45:00,26.96,26.99,26.9,26.95,75000.0,18.2292,18.2495,18.1886,18.2224,75000.0
2006-01-09 09:50:00,26.95,27.07,26.94,27.01,117200.0,18.2224,18.3036,18.2157,18.263,117200.0
2006-01-09 09:55:00,27.0,27.01,26.93,26.98,38200.0,18.2563,18.263,18.2089,18.2427,38200.0
2006-01-09 10:00:00,26.98,26.99,26.92,26.94,22800.0,18.2427,18.2495,18.2022,18.2157,22800.0
2006-01-09 10:05:00,26.93,26.94,26.9,26.94,23500.0,18.2089,18.2157,18.1886,18.2157,23500.0
2006-01-09 10:10:00,26.94,26.96,26.9,26.91,56700.0,18.2157,18.2292,18.1886,18.1954,56700.0
2006-01-09 10:15:00,26.9,26.91,26.85,26.89,37900.0,18.1886,18.1954,18.1548,18.1819,37900.0
2006-01-09 10:20:00,26.85,26.88,26.82,26.84,47900.0,18.1548,18.1751,18.1345,18.1481,47900.0
2006-01-09 10:25:00,26.84,26.85,26.81,26.82,68300.0,18.1481,18.1548,18.1278,18.1345,68300.0
2006-01-09 10:30:00,26.83,26.89,26.81,26.85,112100.0,18.1413,18.1819,18.1278,18.1548,112100.0
2006-01-09 10:35:00,26.85,26.86,26.83,26.85,34700.0,18.1548,18.1616,18.1413,18.1548,34700.0
2006-01-09 10:40:00,26.85,26.88,26.84,26.85,63300.0,18.1548,18.1751,18.1481,18.1548,63300.0
2006-01-09 10:45:00,26.85,26.89,26.84,26.88,68100.0,18.1548,18.1819,18.1481,18.1751,68100.0
2006-01-09 10:50:00,26.87,26.93,26.87,26.89,134900.0,18.1684,18.2089,18.1684,18.1819,134900.0
2006-01-09 10:55:00,26.89,26.9,26.88,26.9,23700.0,18.1819,18.1886,18.1751,18.1886,23700.0
2006-01-09 11:00:00,26.88,26.9,26.88,26.89,29000.0,18.1751,18.1886,18.1751,18.1819,29000.0
2006-01-09 11:05:00,26.88,26.89,26.86,26.86,66900.0,18.1751,18.1819,18.1616,18.1616,66900.0
2006-01-09 11:10:00,26.86,26.87,26.84,26.84,85700.0,18.1616,18.1684,18.1481,18.1481,85700.0
2006-01-09 11:15:00,26.85,26.87,26.84,26.86,75700.0,18.1548,18.1684,18.1481,18.1616,75700.0
2006-01-09 11:20:00,26.85,26.86,26.84,26.85,35000.0,18.1548,18.1616,18.1481,18.1548,35000.0
2006-01-09 11:25:00,26.85,26.87,26.84,26.87,33400.0,18.1548,18.1684,18.1481,18.1684,33400.0
2006-01-09 11:30:00,26.88,26.9,26.87,26.88,43600.0,18.1751,18.1886,18.1684,18.1751,43600.0
2006-01-09 11:35:00,26.88,26.9,26.86,26.89,159100.0,18.1751,18.1886,18.1616,18.1819,159100.0
2006-01-09 11:40:00,26.9,26.92,26.87,26.88,39000.0,18.1886,18.2022,18.1684,18.1751,39000.0
2006-01-09 11:45:00,26.88,26.89,26.87,26.87,53900.0,18.1751,18.1819,18.1684,18.1684,53900.0
2006-01-09 11:50:00,26.89,26.89,26.85,26.86,72000.0,18.1819,18.1819,18.1548,18.1616,72000.0
2006-01-09 11:55:00,26.85,26.89,26.85,26.86,42000.0,18.1548,18.1819,18.1548,18.1616,42000.0
2006-01-09 12:00:00,26.89,26.91,26.87,26.87,64900.0,18.1819,18.1954,18.1684,18.1684,64900.0
2006-01-09 12:05:00,26.86,26.87,26.84,26.86,68700.0,18.1616,18.1684,18.1481,18.1616,68700.0
2006-01-09 12:10:00,26.86,26.88,26.85,26.88,95600.0,18.1616,18.1751,18.1548,18.1751,95600.0
2006-01-09 12:15:00,26.87,26.89,26.86,26.88,19800.0,18.1684,18.1819,18.1616,18.1751,19800.0
2006-01-09 12:20:00,26.88,26.89,26.87,26.87,131600.0,18.1751,18.1819,18.1684,18.1684,131600.0
2006-01-09 12:25:00,26.86,26.89,26.86,26.87,47600.0,18.1616,18.1819,18.1616,18.1684,47600.0
2006-01-09 12:30:00,26.87,26.9,26.85,26.9,25200.0,18.1684,18.1886,18.1548,18.1886,25200.0
2006-01-09 12:35:00,26.87,26.95,26.87,26.94,35700.0,18.1684,18.2224,18.1684,18.2157,35700.0
2006-01-09 12:40:00,26.94,26.95,26.93,26.95,57900.0,18.2157,18.2224,18.2089,18.2224,57900.0
2006-01-09 12:45:00,26.95,26.95,26.91,26.92,42500.0,18.2224,18.2224,18.1954,18.2022,42500.0
2006-01-09 12:50:00,26.93,26.93,26.9,26.9,72800.0,18.2089,18.2089,18.1886,18.1886,72800.0
2006-01-09 12:55:00,26.91,26.96,26.9,26.92,15300.0,18.1954,18.2292,18.1886,18.2022,15300.0
2006-01-09 13:00:00,26.93,26.96,26.84,26.95,95000.0,18.2089,18.2292,18.1481,18.2224,95000.0
2006-01-09 13:05:00,26.95,26.96,26.93,26.94,63600.0,18.2224,18.2292,18.2089,18.2157,63600.0
2006-01-09 13:10:00,26.95,26.95,26.93,26.93,40700.0,18.2224,18.2224,18.2089,18.2089,40700.0
2006-01-09 13:15:00,26.94,26.95,26.93,26.95,55000.0,18.2157,18.2224,18.2089,18.2224,55000.0
2006-01-09 13:20:00,26.95,26.95,26.92,26.95,46800.0,18.2224,18.2224,18.2022,18.2224,46800.0
2006-01-09 13:25:00,26.95,26.95,26.9,26.92,16000.0,18.2224,18.2224,18.1886,18.2022,16000.0
2006-01-09 13:30:00,26.92,26.92,26.9,26.92,31600.0,18.2022,18.2022,18.1886,18.2022,31600.0
2006-01-09 13:35:00,26.92,26.96,26.91,26.94,31400.0,18.2022,18.2292,18.1954,18.2157,31400.0
2006-01-09 13:40:00,26.94,26.94,26.91,26.93,74700.0,18.2157,18.2157,18.1954,18.2089,74700.0
2006-01-09 13:45:00,26.94,26.96,26.92,26.94,41100.0,18.2157,18.2292,18.2022,18.2157,41100.0
2006-01-09 13:50:00,26.94,26.99,26.94,26.97,37900.0,18.2157,18.2495,18.2157,18.236,37900.0
2006-01-09 13:55:00,26.97,26.99,26.95,26.96,28600.0,18.236,18.2495,18.2224,18.2292,28600.0
2006-01-09 14:00:00,26.95,26.96,26.93,26.93,25000.0,18.2224,18.2292,18.2089,18.2089,25000.0
2006-01-09 14:05:00,26.93,26.95,26.92,26.93,34300.0,18.2089,18.2224,18.2022,18.2089,34300.0
2006-01-09 14:10:00,26.93,26.94,26.91,26.93,70400.0,18.2089,18.2157,18.1954,18.2089,70400.0
2006-01-09 14:15:00,26.93,26.94,26.93,26.94,14500.0,18.2089,18.2157,18.2089,18.2157,14500.0
2006-01-09 14:20:00,26.93,26.94,26.92,26.93,22700.0,18.2089,18.2157,18.2022,18.2089,22700.0
2006-01-09 14:25:00,26.92,26.93,26.9,26.92,104200.0,18.2022,18.2089,18.1886,18.2022,104200.0
2006-01-09 14:30:00,26.92,26.94,26.91,26.94,75600.0,18.2022,18.2157,18.1954,18.2157,75600.0
2006-01-09 14:35:00,26.95,26.95,26.92,26.93,36900.0,18.2224,18.2224,18.2022,18.2089,36900.0
2006-01-09 14:40:00,26.93,26.94,26.91,26.91,126300.0,18.2089,18.2157,18.1954,18.1954,126300.0
2006-01-09 14:45:00,26.9,26.91,26.87,26.87,35700.0,18.1886,18.1954,18.1684,18.1684,35700.0
2006-01-09 14:50:00,26.89,26.89,26.85,26.86,32200.0,18.1819,18.1819,18.1548,18.1616,32200.0
2006-01-09 14:55:00,26.88,26.88,26.86,26.87,31700.0,18.1751,18.1751,18.1616,18.1684,31700.0
2006-01-09 15:00:00,26.88,26.89,26.86,26.89,20800.0,18.1751,18.1819,18.1616,18.1819,20800.0
2006-01-09 15:05:00,26.89,26.91,26.88,26.89,25300.0,18.1819,18.1954,18.1751,18.1819,25300.0
2006-01-09 15:10:00,26.91,26.91,26.89,26.9,103400.0,18.1954,18.1954,18.1819,18.1886,103400.0
2006-01-09 15:15:00,26.9,26.91,26.88,26.89,28800.0,18.1886,18.1954,18.1751,18.1819,28800.0
2006-01-09 15:20:00,26.89,26.92,26.88,26.91,33500.0,18.1819,18.2022,18.1751,18.1954,33500.0
2006-01-09 15:25:00,26.91,26.93,26.9,26.9,34900.0,18.1954,18.2089,18.1886,18.1886,34900.0
2006-01-09 15:30:00,26.9,26.91,26.89,26.91,64700.0,18.1886,18.1954,18.1819,18.1954,64700.0
2006-01-09 15:35:00,26.91,26.93,26.88,26.89,40800.0,18.1954,18.2089,18.1751,18.1819,40800.0
2006-01-09 15:40:00,26.89,26.92,26.89,26.91,74900.0,18.1819,18.2022,18.1819,18.1954,74900.0
2006-01-09 15:45:00,26.91,26.92,26.89,26.91,90800.0,18.1954,18.2022,18.1819,18.1954,90800.0
2006-01-09 15:50:00,26.9,26.92,26.89,26.91,116600.0,18.1886,18.2022,18.1819,18.1954,116600.0
2006-01-09 15:55:00,26.91,26.95,26.9,26.95,169100.0,18.1954,18.2224,18.1886,18.2224,169100.0
2006-01-10 09:30:00,26.76,26.85,26.76,26.8,226300.0,18.094,18.1548,18.094,18.121,226300.0
2006-01-10 09:35:00,26.81,26.87,26.8,26.85,44600.0,18.1278,18.1684,18.121,18.1548,44600.0
2006-01-10 09:40:00,26.86,26.87,26.83,26.84,41100.0,18.1616,18.1684,18.1413,18.1481,41100.0
2006-01-10 09:45:00,26.84,26.84,26.79,26.81,133600.0,18.1481,18.1481,18.1143,18.1278,133600.0
2006-01-10 09:50:00,26.81,26.81,26.76,26.77,140700.0,18.1278,18.1278,18.094,18.1007,140700.0
2006-01-10 09:55:00,26.76,26.78,26.7,26.7,66600.0,18.094,18.1075,18.0534,18.0534,66600.0
2006-01-10 10:00:00,26.7,26.8,26.69,26.76,85500.0,18.0534,18.121,18.0466,18.094,85500.0
2006-01-10 10:05:00,26.77,26.77,26.71,26.73,56100.0,18.1007,18.1007,18.0602,18.0737,56100.0
2006-01-10 10:10:00,26.73,26.77,26.71,26.71,29500.0,18.0737,18.1007,18.0602,18.0602,29500.0
2006-01-10 10:15:00,26.72,26.76,26.7,26.7,28000.0,18.0669,18.094,18.0534,18.0534,28000.0
2006-01-10 10:20:00,26.71,26.75,26.7,26.73,52300.0,18.0602,18.0872,18.0534,18.0737,52300.0
2006-01-10 10:25:00,26.74,26.74,26.68,26.7,30200.0,18.0805,18.0805,18.0399,18.0534,30200.0
2006-01-10 10:30:00,26.71,26.74,26.7,26.73,43400.0,18.0602,18.0805,18.0534,18.0737,43400.0
2006-01-10 10:35:00,26.73,26.74,26.71,26.74,81600.0,18.0737,18.0805,18.0602,18.0805,81600.0
2006-01-10 10:40:00,26.74,26.74,26.7,26.72,72500.0,18.0805,18.0805,18.0534,18.0669,72500.0
2006-01-10 10:45:00,26.71,26.72,26.7,26.7,83800.0,18.0602,18.0669,18.0534,18.0534,83800.0
2006-01-10 10:50:00,26.7,26.75,26.68,26.74,85600.0,18.0534,18.0872,18.0399,18.0805,85600.0
2006-01-10 10:55:00,26.73,26.73,26.68,26.73,46500.0,18.0737,18.0737,18.0399,18.0737,46500.0
2006-01-10 11:00:00,26.73,26.76,26.72,26.74,119000.0,18.0737,18.094,18.0669,18.0805,119000.0
2006-01-10 11:05:00,26.74,26.76,26.72,26.72,81100.0,18.0805,18.094,18.0669,18.0669,81100.0
2006-01-10 11:10:00,26.72,26.73,26.69,26.69,32900.0,18.0669,18.0737,18.0466,18.0466,32900.0
2006-01-10 11:15:00,26.69,26.76,26.67,26.76,69000.0,18.0466,18.094,18.0331,18.094,69000.0
2006-01-10 11:20:00,26.76,26.83,26.76,26.82,46800.0,18.094,18.1413,18.094,18.1345,46800.0
2006-01-10 11:25:00,26.81,26.83,26.79,26.79,22300.0,18.1278,18.1413,18.1143,18.1143,22300.0
2006-01-10 11:30:00,26.78,26.85,26.78,26.85,54900.0,18.1075,18.1548,18.1075,18.1548,54900.0
2006-01-10 11:35:00,26.85,26.93,26.85,26.9,83000.0,18.1548,18.2089,18.1548,18.1886,83000.0
2006-01-10 11:40:00,26.91,26.91,26.87,26.88,37600.0,18.1954,18.1954,18.1684,18.1751,37600.0
2006-01-10 11:45:00,26.88,26.88,26.85,26.87,17700.0,18.1751,18.1751,18.1548,18.1684,17700.0
2006-01-10 11:50:00,26.87,26.95,26.87,26.93,25400.0,18.1684,18.2224,18.1684,18.2089,25400.0
2006-01-10 11:55:00,26.93,26.93,26.87,26.87,22500.0,18.2089,18.2089,18.1684,18.1684,22500.0
2006-01-10 12:00:00,26.87,26.96,26.85,26.95,33100.0,18.1684,18.2292,18.1548,18.2224,33100.0
2006-01-10 12:05:00,26.95,26.96,26.93,26.93,25200.0,18.2224,18.2292,18.2089,18.2089,25200.0
2006-01-10 12:10:00,26.92,26.94,26.92,26.92,20100.0,18.2022,18.2157,18.2022,18.2022,20100.0
2006-01-10 12:15:00,26.92,26.95,26.91,26.92,27200.0,18.2022,18.2224,18.1954,18.2022,27200.0
2006-01-10 12:20:00,26.93,26.95,26.91,26.94,26600.0,18.2089,18.2224,18.1954,18.2157,26600.0
2006-01-10 12:25:00,26.93,26.94,26.91,26.91,39500.0,18.2089,18.2157,18.1954,18.1954,39500.0
2006-01-10 12:30:00,26.91,26.94,26.9,26.94,33000.0,18.1954,18.2157,18.1886,18.2157,33000.0
2006-01-10 12:35:00,26.94,26.98,26.93,26.98,49800.0,18.2157,18.2427,18.2089,18.2427,49800.0
2006-01-10 12:40:00,26.96,26.98,26.96,26.98,26400.0,18.2292,18.2427,18.2292,18.2427,26400.0
2006-01-10 12:45:00,26.98,27.0,26.96,26.97,41400.0,18.2427,18.2563,18.2292,18.236,41400.0
2006-01-10 12:50:00,27.0,27.04,27.0,27.0,106600.0,18.2563,18.2833,18.2563,18.2563,106600.0
2006-01-10 12:55:00,27.01,27.01,26.99,26.99,31100.0,18.263,18.263,18.2495,18.2495,31100.0
2006-01-10 13:00:00,27.0,27.04,27.0,27.02,24600.0,18.2563,18.2833,18.2563,18.2698,24600.0
2006-01-10 13:05:00,27.03,27.03,26.71,27.03,22800.0,18.2765,18.2765,18.0602,18.2765,22800.0
2006-01-10 13:10:00,27.01,27.04,27.01,27.03,24700.0,18.263,18.2833,18.263,18.2765,24700.0
2006-01-10 13:15:00,27.03,27.06,27.03,27.04,45100.0,18.2765,18.2968,18.2765,18.2833,45100.0
2006-01-10 13:20:00,27.05,27.05,27.03,27.04,26100.0,18.2901,18.2901,18.2765,18.2833,26100.0
2006-01-10 13:25:00,27.05,27.09,27.04,27.08,39500.0,18.2901,18.3171,18.2833,18.3103,39500.0
2006-01-10 13:30:00,27.09,27.11,27.07,27.1,23400.0,18.3171,18.3306,18.3036,18.3239,23400.0
2006-01-10 13:35:00,27.09,27.09,27.04,27.05,37200.0,18.3171,18.3171,18.2833,18.2901,37200.0
2006-01-10 13:40:00,27.05,27.1,27.04,27.09,45700.0,18.2901,18.3239,18.2833,18.3171,45700.0
2006-01-10 13:45:00,27.08,27.1,27.07,27.09,43200.0,18.3103,18.3239,18.3036,18.3171,43200.0
2006-01-10 13:50:00,27.1,27.11,27.09,27.09,26700.0,18.3239,18.3306,18.3171,18.3171,26700.0
2006-01-10 13:55:00,27.08,27.1,27.08,27.1,49500.0,18.3103,18.3239,18.3103,18.3239,49500.0
2006-01-10 14:00:00,27.11,27.11,27.07,27.09,62900.0,18.3306,18.3306,18.3036,18.3171,62900.0
2006-01-10 14:05:00,27.09,27.11,27.08,27.1,36400.0,18.3171,18.3306,18.3103,18.3239,36400.0
2006-01-10 14:10:00,27.09,27.1,27.06,27.06,63700.0,18.3171,18.3239,18.2968,18.2968,63700.0
2006-01-10 14:15:00,27.07,27.08,27.05,27.05,34000.0,18.3036,18.3103,18.2901,18.2901,34000.0
2006-01-10 14:20:00,27.06,27.1,27.05,27.09,43600.0,18.2968,18.3239,18.2901,18.3171,43600.0
2006-01-10 14:25:00,27.08,27.1,27.05,27.05,80200.0,18.3103,18.3239,18.2901,18.2901,80200.0
2006-01-10 14:30:00,27.05,27.06,27.03,27.04,57200.0,18.2901,18.2968,18.2765,18.2833,57200.0
2006-01-10 14:35:00,27.04,27.07,27.04,27.05,107700.0,18.2833,18.3036,18.2833,18.2901,107700.0
2006-01-10 14:40:00,27.06,27.07,27.05,27.07,24600.0,18.2968,18.3036,18.2901,18.3036,24600.0
2006-01-10 14:45:00,27.06,27.07,27.05,27.07,48800.0,18.2968,18.3036,18.2901,18.3036,48800.0
2006-01-10 14:50:00,27.07,27.08,27.05,27.06,142900.0,18.3036,18.3103,18.2901,18.2968,142900.0
2006-01-10 14:55:00,27.07,27.07,27.05,27.07,43100.0,18.3036,18.3036,18.2901,18.3036,43100.0
2006-01-10 15:00:00,27.06,27.07,27.06,27.06,22800.0,18.2968,18.3036,18.2968,18.2968,22800.0
2006-01-10 15:05:00,27.07,27.08,27.05,27.07,26300.0,18.3036,18.3103,18.2901,18.3036,26300.0
2006-01-10 15:10:00,27.07,27.08,27.03,27.06,101100.0,18.3036,18.3103,18.2765,18.2968,101100.0
2006-01-10 15:15:00,27.06,27.09,27.05,27.09,34100.0,18.2968,18.3171,18.2901,18.3171,34100.0
2006-01-10 15:20:00,27.1,27.12,27.08,27.11,146300.0,18.3239,18.3374,18.3103,18.3306,146300.0
2006-01-10 15:25:00,27.11,27.16,27.1,27.16,142200.0,18.3306,18.3644,18.3239,18.3644,142200.0
2006-01-10 15:30:00,27.15,27.22,27.14,27.15,102800.0,18.3577,18.405,18.3509,18.3577,102800.0
2006-01-10 15:35:00,27.15,27.16,27.11,27.11,51700.0,18.3577,18.3644,18.3306,18.3306,51700.0
2006-01-10 15:40:00,27.12,27.13,27.11,27.13,62700.0,18.3374,18.3442,18.3306,18.3442,62700.0
2006-01-10 15:45:00,27.12,27.13,27.1,27.11,35400.0,18.3374,18.3442,18.3239,18.3306,35400.0
2006-01-10 15:50:00,27.1,27.11,27.07,27.09,71900.0,18.3239,18.3306,18.3036,18.3171,71900.0
2006-01-10 15:55:00,27.09,27.14,27.08,27.13,72700.0,18.3171,18.3509,18.3103,18.3442,72700.0
2006-01-11 09:30:00,27.41,27.42,27.21,27.23,188300.0,18.5335,18.5402,18.3982,18.4118,188300.0
2006-01-11 09:35:00,27.21,27.25,27.15,27.16,31300.0,18.3982,18.4253,18.3577,18.3644,31300.0
2006-01-11 09:40:00,27.16,27.19,27.08,27.19,76100.0,18.3644,18.3847,18.3103,18.3847,76100.0
2006-01-11 09:45:00,27.18,27.28,27.17,27.26,60500.0,18.378,18.4456,18.3712,18.4321,60500.0
2006-01-11 09:50:00,27.27,27.27,27.23,27.23,60900.0,18.4388,18.4388,18.4118,18.4118,60900.0
2006-01-11 09:55:00,27.24,27.29,27.23,27.28,39300.0,18.4185,18.4523,18.4118,18.4456,39300.0
2006-01-11 10:00:00,27.28,27.3,27.22,27.22,34500.0,18.4456,18.4591,18.405,18.405,34500.0
2006-01-11 10:05:00,27.23,27.25,27.22,27.25,76300.0,18.4118,18.4253,18.405,18.4253,76300.0
2006-01-11 10:10:00,27.25,27.28,27.24,27.26,54500.0,18.4253,18.4456,18.4185,18.4321,54500.0
2006-01-11 10:15:00,27.28,27.29,27.26,27.29,67600.0,18.4456,18.4523,18.4321,18.4523,67600.0
2006-01-11 10:20:00,27.28,27.35,27.28,27.35,67500.0,18.4456,18.4929,18.4456,18.4929,67500.0
2006-01-11 10:25:00,27.37,27.41,27.35,27.35,107900.0,18.5064,18.5335,18.4929,18.4929,107900.0
2006-01-11 10:30:00,27.35,27.37,27.31,27.33,62300.0,18.4929,18.5064,18.4659,18.4794,62300.0
2006-01-11 10:35:00,27.32,27.33,27.3,27.31,23000.0,18.4726,18.4794,18.4591,18.4659,23000.0
2006-01-11 10:40:00,27.31,27.32,27.29,27.32,67500.0,18.4659,18.4726,18.4523,18.4726,67500.0
2006-01-11 10:45:00,27.32,27.34,27.31,27.33,77800.0,18.4726,18.4861,18.4659,18.4794,77800.0
2006-01-11 10:50:00,27.34,27.35,27.24,27.25,88300.0,18.4861,18.4929,18.4185,18.4253,88300.0
2006-01-11 10:55:00,27.24,27.26,27.23,27.23,58500.0,18.4185,18.4321,18.4118,18.4118,58500.0
2006-01-11 11:00:00,27.23,27.25,27.23,27.25,41700.0,18.4118,18.4253,18.4118,18.4253,41700.0
2006-01-11 11:05:00,27.23,27.28,27.23,27.28,46200.0,18.4118,18.4456,18.4118,18.4456,46200.0
2006-01-11 11:10:00,27.28,27.28,27.23,27.24,44900.0,18.4456,18.4456,18.4118,18.4185,44900.0
2006-01-11 11:15:00,27.25,27.26,27.24,27.25,33800.0,18.4253,18.4321,18.4185,18.4253,33800.0
2006-01-11 11:20:00,27.26,27.28,27.23,27.23,83400.0,18.4321,18.4456,18.4118,18.4118,83400.0
2006-01-11 11:25:00,27.23,27.23,27.17,27.18,47900.0,18.4118,18.4118,18.3712,18.378,47900.0
2006-01-11 11:30:00,27.19,27.21,27.16,27.18,58600.0,18.3847,18.3982,18.3644,18.378,58600.0
2006-01-11 11:35:00,27.18,27.18,27.11,27.13,118400.0,18.378,18.378,18.3306,18.3442,118400.0
2006-01-11 11:40:00,27.13,27.16,27.1,27.1,52000.0,18.3442,18.3644,18.3239,18.3239,52000.0
2006-01-11 11:45:00,27.1,27.1,27.04,27.04,67000.0,18.3239,18.3239,18.2833,18.2833,67000.0
2006-01-11 11:50:00,27.04,27.04,26.95,26.99,125500.0,18.2833,18.2833,18.2224,18.2495,125500.0
2006-01-11 11:55:00,26.99,26.99,26.95,26.95,26200.0,18.2495,18.2495,18.2224,18.2224,26200.0
2006-01-11 12:00:00,26.95,26.97,26.94,26.96,34400.0,18.2224,18.236,18.2157,18.2292,34400.0
2006-01-11 12:05:00,26.96,27.0,26.96,27.0,34600.0,18.2292,18.2563,18.2292,18.2563,34600.0
2006-01-11 12:10:00,27.0,27.01,26.99,27.0,285000.0,18.2563,18.263,18.2495,18.2563,285000.0
2006-01-11 12:15:00,26.99,27.0,26.97,26.98,20600.0,18.2495,18.2563,18.236,18.2427,20600.0
2006-01-11 12:20:00,26.99,27.03,26.99,26.99,20100.0,18.2495,18.2765,18.2495,18.2495,20100.0
2006-01-11 12:25:00,26.99,27.0,26.98,26.99,20300.0,18.2495,18.2563,18.2427,18.2495,20300.0
2006-01-11 12:30:00,26.99,27.01,26.98,26.98,14900.0,18.2495,18.263,18.2427,18.2427,14900.0
2006-01-11 12:35:00,26.98,27.01,26.98,27.0,23200.0,18.2427,18.263,18.2427,18.2563,23200.0
2006-01-11 12:40:00,27.0,27.0,26.99,26.99,11800.0,18.2563,18.2563,18.2495,18.2495,11800.0
2006-01-11 12:45:00,26.99,27.0,26.98,26.99,10800.0,18.2495,18.2563,18.2427,18.2495,10800.0
2006-01-11 12:50:00,26.99,27.0,26.98,27.0,18300.0,18.2495,18.2563,18.2427,18.2563,18300.0
2006-01-11 12:55:00,26.99,27.0,26.97,26.98,15100.0,18.2495,18.2563,18.236,18.2427,15100.0
2006-01-11 13:00:00,26.99,27.0,26.98,26.99,17900.0,18.2495,18.2563,18.2427,18.2495,17900.0
2006-01-11 13:05:00,26.98,26.99,26.96,26.97,16800.0,18.2427,18.2495,18.2292,18.236,16800.0
2006-01-11 13:10:00,26.97,27.0,26.95,26.95,21800.0,18.236,18.2563,18.2224,18.2224,21800.0
2006-01-11 13:15:00,26.95,26.96,26.94,26.94,88900.0,18.2224,18.2292,18.2157,18.2157,88900.0
2006-01-11 13:20:00,26.94,26.95,26.93,26.94,40800.0,18.2157,18.2224,18.2089,18.2157,40800.0
2006-01-11 13:25:00,26.93,26.95,26.93,26.94,13100.0,18.2089,18.2224,18.2089,18.2157,13100.0
2006-01-11 13:30:00,26.94,26.94,26.91,26.92,28900.0,18.2157,18.2157,18.1954,18.2022,28900.0
2006-01-11 13:35:00,26.93,26.95,26.92,26.94,11300.0,18.2089,18.2224,18.2022,18.2157,11300.0
2006-01-11 13:40:00,26.95,26.98,26.94,26.95,21700.0,18.2224,18.2427,18.2157,18.2224,21700.0
2006-01-11 13:45:00,26.95,26.95,26.92,26.94,13300.0,18.2224,18.2224,18.2022,18.2157,13300.0
2006-01-11 13:50:00,26.93,26.95,26.87,26.87,26700.0,18.2089,18.2224,18.1684,18.1684,26700.0
2006-01-11 13:55:00,26.87,26.93,26.86,26.93,27900.0,18.1684,18.2089,18.1616,18.2089,27900.0
2006-01-11 14:00:00,26.94,26.94,26.9,26.92,42900.0,18.2157,18.2157,18.1886,18.2022,42900.0
2006-01-11 14:05:00,26.91,26.93,26.9,26.93,58400.0,18.1954,18.2089,18.1886,18.2089,58400.0
2006-01-11 14:10:00,26.93,26.97,26.93,26.95,61600.0,18.2089,18.236,18.2089,18.2224,61600.0
2006-01-11 14:15:00,26.95,26.97,26.95,26.96,67300.0,18.2224,18.236,18.2224,18.2292,67300.0
2006-01-11 14:20:00,26.96,27.0,26.95,27.0,654100.0,18.2292,18.2563,18.2224,18.2563,654100.0
2006-01-11 14:25:00,27.0,27.01,26.98,26.99,41100.0,18.2563,18.263,18.2427,18.2495,41100.0
2006-01-11 14:30:00,26.99,26.99,26.96,26.97,22500.0,18.2495,18.2495,18.2292,18.236,22500.0
2006-01-11 14:35:00,26.97,26.99,26.96,26.98,30500.0,18.236,18.2495,18.2292,18.2427,30500.0
2006-01-11 14:40:00,26.99,27.03,26.99,27.01,54800.0,18.2495,18.2765,18.2495,18.263,54800.0
2006-01-11 14:45:00,27.01,27.01,26.97,27.0,255800.0,18.263,18.263,18.236,18.2563,255800.0
2006-01-11 14:50:00,26.99,27.0,26.98,27.0,35100.0,18.2495,18.2563,18.2427,18.2563,35100.0
2006-01-11 14:55:00,27.0,27.06,26.99,27.04,1166800.0,18.2563,18.2968,18.2495,18.2833,1166800.0
2006-01-11 15:00:00,27.05,27.05,27.02,27.04,51000.0,18.2901,18.2901,18.2698,18.2833,51000.0
2006-01-11 15:05:00,27.05,27.08,27.04,27.05,33500.0,18.2901,18.3103,18.2833,18.2901,33500.0
2006-01-11 15:10:00,27.05,27.07,27.04,27.05,28100.0,18.2901,18.3036,18.2833,18.2901,28100.0
2006-01-11 15:15:00,27.05,27.07,27.04,27.04,25600.0,18.2901,18.3036,18.2833,18.2833,25600.0
2006-01-11 15:20:00,27.05,27.05,27.03,27.04,27800.0,18.2901,18.2901,18.2765,18.2833,27800.0
2006-01-11 15:25:00,27.04,27.05,27.03,27.05,39100.0,18.2833,18.2901,18.2765,18.2901,39100.0
2006-01-11 15:30:00,27.05,27.06,27.04,27.04,44500.0,18.2901,18.2968,18.2833,18.2833,44500.0
2006-01-11 15:35:00,27.04,27.05,27.03,27.05,34800.0,18.2833,18.2901,18.2765,18.2901,34800.0
2006-01-11 15:40:00,27.04,27.05,27.03,27.04,46200.0,18.2833,18.2901,18.2765,18.2833,46200.0
2006-01-11 15:45:00,27.04,27.05,27.0,27.0,65900.0,18.2833,18.2901,18.2563,18.2563,65900.0
2006-01-11 15:50:00,27.0,27.03,26.99,27.02,82300.0,18.2563,18.2765,18.2495,18.2698,82300.0
2006-01-11 15:55:00,27.03,27.06,27.02,27.06,87900.0,18.2765,18.2968,18.2698,18.2968,87900.0
2006-01-12 09:30:00,27.11,27.14,26.99,27.07,125300.0,18.3306,18.3509,18.2495,18.3036,125300.0
2006-01-12 09:35:00,27.07,27.2,27.03,27.18,28500.0,18.3036,18.3915,18.2765,18.378,28500.0
2006-01-12 09:40:00,27.19,27.24,27.17,27.22,62100.0,18.3847,18.4185,18.3712,18.405,62100.0
2006-01-12 09:45:00,27.22,27.22,27.11,27.12,106300.0,18.405,18.405,18.3306,18.3374,106300.0
2006-01-12 09:50:00,27.12,27.16,27.11,27.11,28600.0,18.3374,18.3644,18.3306,18.3306,28600.0
2006-01-12 09:55:00,27.12,27.12,27.04,27.1,55200.0,18.3374,18.3374,18.2833,18.3239,55200.0
2006-01-12 10:00:00,27.09,27.1,27.02,27.03,46100.0,18.3171,18.3239,18.2698,18.2765,46100.0
2006-01-12 10:05:00,27.02,27.03,27.0,27.0,48300.0,18.2698,18.2765,18.2563,18.2563,48300.0
2006-01-12 10:10:00,26.99,27.0,26.99,26.99,90400.0,18.2495,18.2563,18.2495,18.2495,90400.0
2006-01-12 10:15:00,26.99,27.0,26.88,26.88,54300.0,18.2495,18.2563,18.1751,18.1751,54300.0
2006-01-12 10:20:00,26.89,26.91,26.89,26.89,24500.0,18.1819,18.1954,18.1819,18.1819,24500.0
2006-01-12 10:25:00,26.9,27.0,26.9,27.0,87100.0,18.1886,18.2563,18.1886,18.2563,87100.0
2006-01-12 10:30:00,27.0,27.01,26.94,26.98,90800.0,18.2563,18.263,18.2157,18.2427,90800.0
2006-01-12 10:35:00,26.98,26.99,26.94,26.95,31500.0,18.2427,18.2495,18.2157,18.2224,31500.0
2006-01-12 10:40:00,26.95,26.98,26.95,26.98,15800.0,18.2224,18.2427,18.2224,18.2427,15800.0
2006-01-12 10:45:00,26.97,27.02,26.97,26.99,61000.0,18.236,18.2698,18.236,18.2495,61000.0
2006-01-12 10:50:00,27.0,27.04,26.99,27.04,22000.0,18.2563,18.2833,18.2495,18.2833,22000.0
2006-01-12 10:55:00,27.04,27.05,27.0,27.0,28300.0,18.2833,18.2901,18.2563,18.2563,28300.0
2006-01-12 11:00:00,27.0,27.03,27.0,27.02,19000.0,18.2563,18.2765,18.2563,18.2698,19000.0
2006-01-12 11:05:00,27.03,27.04,27.02,27.03,46200.0,18.2765,18.2833,18.2698,18.2765,46200.0
2006-01-12 11:10:00,27.02,27.05,27.01,27.04,39600.0,18.2698,18.2901,18.263,18.2833,39600.0
2006-01-12 11:15:00,27.04,27.06,27.03,27.06,27400.0,18.2833,18.2968,18.2765,18.2968,27400.0
2006-01-12 11:20:00,27.06,27.1,27.05,27.08,45700.0,18.2968,18.3239,18.2901,18.3103,45700.0
2006-01-12 11:25:00,27.08,27.09,27.05,27.06,20300.0,18.3103,18.3171,18.2901,18.2968,20300.0
2006-01-12 11:30:00,27.06,27.09,27.06,27.06,46000.0,18.2968,18.3171,18.2968,18.2968,46000.0
2006-01-12 11:35:00,27.06,27.1,27.05,27.09,23900.0,18.2968,18.3239,18.2901,18.3171,23900.0
2006-01-12 11:40:00,27.1,27.1,27.06,27.08,27700.0,18.3239,18.3239,18.2968,18.3103,27700.0
2006-01-12 11:45:00,27.07,27.08,27.04,27.05,9300.0,18.3036,18.3103,18.2833,18.2901,9300.0
2006-01-12 11:50:00,27.05,27.05,27.04,27.05,19200.0,18.2901,18.2901,18.2833,18.2901,19200.0
2006-01-12 11:55:00,27.04,27.05,26.96,26.98,32700.0,18.2833,18.2901,18.2292,18.2427,32700.0
2006-01-12 12:00:00,26.98,27.0,26.93,26.99,58500.0,18.2427,18.2563,18.2089,18.2495,58500.0
2006-01-12 12:05:00,26.99,27.0,26.99,26.99,26700.0,18.2495,18.2563,18.2495,18.2495,26700.0
2006-01-12 12:10:00,27.0,27.0,26.97,26.97,25900.0,18.2563,18.2563,18.236,18.236,25900.0
2006-01-12 12:15:00,26.98,26.98,26.95,26.95,14600.0,18.2427,18.2427,18.2224,18.2224,14600.0
2006-01-12 12:20:00,26.95,27.0,26.95,26.99,28200.0,18.2224,18.2563,18.2224,18.2495,28200.0
2006-01-12 12:25:00,26.99,26.99,26.94,26.97,35200.0,18.2495,18.2495,18.2157,18.236,35200.0
2006-01-12 12:30:00,26.97,27.0,26.95,26.99,23900.0,18.236,18.2563,18.2224,18.2495,23900.0
2006-01-12 12:35:00,26.98,26.99,26.94,26.96,32200.0,18.2427,18.2495,18.2157,18.2292,32200.0
2006-01-12 12:40:00,26.94,26.98,26.94,26.98,6300.0,18.2157,18.2427,18.2157,18.2427,6300.0
2006-01-12 12:45:00,26.99,27.0,26.97,27.0,21500.0,18.2495,18.2563,18.236,18.2563,21500.0
2006-01-12 12:50:00,27.0,27.01,26.99,27.0,33000.0,18.2563,18.263,18.2495,18.2563,33000.0
2006-01-12 12:55:00,26.99,26.99,26.94,26.97,28600.0,18.2495,18.2495,18.2157,18.236,28600.0
2006-01-12 13:00:00,26.97,27.0,26.96,26.98,109800.0,18.236,18.2563,18.2292,18.2427,109800.0
2006-01-12 13:05:00,26.98,26.98,26.94,26.96,25500.0,18.2427,18.2427,18.2157,18.2292,25500.0
2006-01-12 13:10:00,26.97,26.99,26.96,26.97,38100.0,18.236,18.2495,18.2292,18.236,38100.0
2006-01-12 13:15:00,26.97,27.0,26.96,27.0,59000.0,18.236,18.2563,18.2292,18.2563,59000.0
2006-01-12 13:20:00,26.99,27.0,26.97,26.97,10800.0,18.2495,18.2563,18.236,18.236,10800.0
2006-01-12 13:25:00,26.97,26.98,26.95,26.96,72600.0,18.236,18.2427,18.2224,18.2292,72600.0
2006-01-12 13:30:00,26.97,26.98,26.94,26.97,35500.0,18.236,18.2427,18.2157,18.236,35500.0
2006-01-12 13:35:00,26.96,26.98,26.95,26.98,11500.0,18.2292,18.2427,18.2224,18.2427,11500.0
2006-01-12 13:40:00,26.98,26.99,26.96,26.97,17300.0,18.2427,18.2495,18.2292,18.236,17300.0
2006-01-12 13:45:00,26.97,27.0,26.97,26.99,20400.0,18.236,18.2563,18.236,18.2495,20400.0
2006-01-12 13:50:00,27.0,27.0,26.97,26.98,25300.0,18.2563,18.2563,18.236,18.2427,25300.0
2006-01-12 13:55:00,26.97,26.97,26.93,26.96,22500.0,18.236,18.236,18.2089,18.2292,22500.0
2006-01-12 14:00:00,26.96,26.98,26.93,26.93,31400.0,18.2292,18.2427,18.2089,18.2089,31400.0
2006-01-12 14:05:00,26.93,26.94,26.89,26.9,60100.0,18.2089,18.2157,18.1819,18.1886,60100.0
2006-01-12 14:10:00,26.91,26.91,26.87,26.89,40400.0,18.1954,18.1954,18.1684,18.1819,40400.0
2006-01-12 14:15:00,26.89,26.94,26.89,26.94,29700.0,18.1819,18.2157,18.1819,18.2157,29700.0
2006-01-12 14:20:00,26.94,26.97,26.93,26.97,33700.0,18.2157,18.236,18.2089,18.236,33700.0
2006-01-12 14:25:00,26.98,26.98,26.94,26.94,27700.0,18.2427,18.2427,18.2157,18.2157,27700.0
2006-01-12 14:30:00,26.94,26.95,26.89,26.89,20100.0,18.2157,18.2224,18.1819,18.1819,20100.0
2006-01-12 14:35:00,26.89,26.9,26.88,26.9,18600.0,18.1819,18.1886,18.1751,18.1886,18600.0
2006-01-12 14:40:00,26.9,26.92,26.9,26.91,10100.0,18.1886,18.2022,18.1886,18.1954,10100.0
2006-01-12 14:45:00,26.92,26.92,26.89,26.9,25700.0,18.2022,18.2022,18.1819,18.1886,25700.0
2006-01-12 14:50:00,26.89,26.9,26.88,26.9,15500.0,18.1819,18.1886,18.1751,18.1886,15500.0
2006-01-12 14:55:00,26.9,26.92,26.89,26.9,25700.0,18.1886,18.2022,18.1819,18.1886,25700.0
2006-01-12 15:00:00,26.9,26.95,26.89,26.95,15300.0,18.1886,18.2224,18.1819,18.2224,15300.0
2006-01-12 15:05:00,26.93,26.96,26.89,26.9,539400.0,18.2089,18.2292,18.1819,18.1886,539400.0
2006-01-12 15:10:00,26.91,26.96,26.91,26.94,13500.0,18.1954,18.2292,18.1954,18.2157,13500.0
2006-01-12 15:15:00,26.94,26.97,26.94,26.95,28100.0,18.2157,18.236,18.2157,18.2224,28100.0
2006-01-12 15:20:00,26.95,26.96,26.93,26.95,27100.0,18.2224,18.2292,18.2089,18.2224,27100.0
2006-01-12 15:25:00,26.95,26.99,26.93,26.96,32000.0,18.2224,18.2495,18.2089,18.2292,32000.0
2006-01-12 15:30:00,26.96,26.98,26.95,26.96,43600.0,18.2292,18.2427,18.2224,18.2292,43600.0
2006-01-12 15:35:00,26.97,26.99,26.96,26.97,56500.0,18.236,18.2495,18.2292,18.236,56500.0
2006-01-12 15:40:00,26.98,27.0,26.96,27.0,44500.0,18.2427,18.2563,18.2292,18.2563,44500.0
2006-01-12 15:45:00,26.99,27.0,26.98,26.99,61800.0,18.2495,18.2563,18.2427,18.2495,61800.0
2006-01-12 15:50:00,26.98,27.0,26.98,27.0,55500.0,18.2427,18.2563,18.2427,18.2563,55500.0
2006-01-12 15:55:00,27.0,27.01,26.98,27.0,159500.0,18.2563,18.263,18.2427,18.2563,159500.0
2006-01-13 09:30:00,26.96,27.07,26.96,27.06,108400.0,18.2292,18.3036,18.2292,18.2968,108400.0
2006-01-13 09:35:00,27.05,27.13,26.95,26.95,115600.0,18.2901,18.3442,18.2224,18.2224,115600.0
2006-01-13 09:40:00,26.96,27.08,26.96,27.02,44300.0,18.2292,18.3103,18.2292,18.2698,44300.0
2006-01-13 09:45:00,27.01,27.03,26.91,26.94,140500.0,18.263,18.2765,18.1954,18.2157,140500.0
2006-01-13 09:50:00,26.94,26.96,26.91,26.91,157000.0,18.2157,18.2292,18.1954,18.1954,157000.0
2006-01-13 09:55:00,26.92,26.95,26.86,26.86,46400.0,18.2022,18.2224,18.1616,18.1616,46400.0
2006-01-13 10:00:00,26.87,26.87,26.8,26.81,59100.0,18.1684,18.1684,18.121,18.1278,59100.0
2006-01-13 10:05:00,26.81,26.91,26.81,26.88,60900.0,18.1278,18.1954,18.1278,18.1751,60900.0
2006-01-13 10:10:00,26.88,26.88,26.84,26.84,63000.0,18.1751,18.1751,18.1481,18.1481,63000.0
2006-01-13 10:15:00,26.85,26.85,26.82,26.83,82800.0,18.1548,18.1548,18.1345,18.1413,82800.0
2006-01-13 10:20:00,26.82,26.83,26.75,26.78,53200.0,18.1345,18.1413,18.0872,18.1075,53200.0
2006-01-13 10:25:00,26.78,26.84,26.77,26.84,42300.0,18.1075,18.1481,18.1007,18.1481,42300.0
2006-01-13 10:30:00,26.84,26.89,26.84,26.88,22300.0,18.1481,18.1819,18.1481,18.1751,22300.0
2006-01-13 10:35:00,26.88,26.89,26.87,26.87,30900.0,18.1751,18.1819,18.1684,18.1684,30900.0
2006-01-13 10:40:00,26.87,26.87,26.82,26.84,19600.0,18.1684,18.1684,18.1345,18.1481,19600.0
2006-01-13 10:45:00,26.84,26.84,26.75,26.76,22500.0,18.1481,18.1481,18.0872,18.094,22500.0
2006-01-13 10:50:00,26.76,26.81,26.74,26.78,48100.0,18.094,18.1278,18.0805,18.1075,48100.0
2006-01-13 10:55:00,26.78,26.8,26.76,26.79,28800.0,18.1075,18.121,18.094,18.1143,28800.0
2006-01-13 11:00:00,26.79,26.79,26.76,26.76,28800.0,18.1143,18.1143,18.094,18.094,28800.0
2006-01-13 11:05:00,26.76,26.77,26.7,26.72,28200.0,18.094,18.1007,18.0534,18.0669,28200.0
2006-01-13 11:10:00,26.71,26.74,26.7,26.73,45200.0,18.0602,18.0805,18.0534,18.0737,45200.0
2006-01-13 11:15:00,26.71,26.75,26.7,26.7,20900.0,18.0602,18.0872,18.0534,18.0534,20900.0
2006-01-13 11:20:00,26.7,26.72,26.69,26.72,22900.0,18.0534,18.0669,18.0466,18.0669,22900.0
2006-01-13 11:25:00,26.71,26.73,26.7,26.72,9300.0,18.0602,18.0737,18.0534,18.0669,9300.0
2006-01-13 11:30:00,26.73,26.77,26.73,26.74,19000.0,18.0737,18.1007,18.0737,18.0805,19000.0
2006-01-13 11:35:00,26.74,26.74,26.67,26.68,38300.0,18.0805,18.0805,18.0331,18.0399,38300.0
2006-01-13 11:40:00,26.67,26.67,26.65,26.65,22400.0,18.0331,18.0331,18.0196,18.0196,22400.0
2006-01-13 11:45:00,26.66,26.68,26.65,26.66,20000.0,18.0264,18.0399,18.0196,18.0264,20000.0
2006-01-13 11:50:00,26.67,26.71,26.67,26.67,29400.0,18.0331,18.0602,18.0331,18.0331,29400.0
2006-01-13 11:55:00,26.68,26.69,26.66,26.68,14300.0,18.0399,18.0466,18.0264,18.0399,14300.0
2006-01-13 12:00:00,26.69,26.7,26.66,26.7,17100.0,18.0466,18.0534,18.0264,18.0534,17100.0
2006-01-13 12:05:00,26.7,26.72,26.68,26.71,13800.0,18.0534,18.0669,18.0399,18.0602,13800.0
2006-01-13 12:10:00,26.71,26.77,26.71,26.76,17100.0,18.0602,18.1007,18.0602,18.094,17100.0
2006-01-13 12:15:00,26.77,26.77,26.75,26.76,11300.0,18.1007,18.1007,18.0872,18.094,11300.0
2006-01-13 12:20:00,26.76,26.76,26.75,26.75,14000.0,18.094,18.094,18.0872,18.0872,14000.0
2006-01-13 12:25:00,26.76,26.76,26.73,26.76,17600.0,18.094,18.094,18.0737,18.094,17600.0
2006-01-13 12:30:00,26.75,26.76,26.74,26.74,161900.0,18.0872,18.094,18.0805,18.0805,161900.0
2006-01-13 12:35:00,26.74,26.76,26.72,26.72,18800.0,18.0805,18.094,18.0669,18.0669,18800.0
2006-01-13 12:40:00,26.71,26.73,26.69,26.69,21000.0,18.0602,18.0737,18.0466,18.0466,21000.0
2006-01-13 12:45:00,26.69,26.7,26.57,26.57,47900.0,18.0466,18.0534,17.9655,17.9655,47900.0
2006-01-13 12:50:00,26.56,26.66,26.55,26.66,30400.0,17.9587,18.0264,17.952,18.0264,30400.0
2006-01-13 12:55:00,26.66,26.69,26.66,26.68,21800.0,18.0264,18.0466,18.0264,18.0399,21800.0
2006-01-13 13:00:00,26.69,26.69,26.65,26.66,20900.0,18.0466,18.0466,18.0196,18.0264,20900.0
2006-01-13 13:05:00,26.67,26.67,26.66,26.67,22200.0,18.0331,18.0331,18.0264,18.0331,22200.0
2006-01-13 13:10:00,26.66,26.67,26.65,26.65,14000.0,18.0264,18.0331,18.0196,18.0196,14000.0
2006-01-13 13:15:00,26.66,26.69,26.65,26.69,20200.0,18.0264,18.0466,18.0196,18.0466,20200.0
2006-01-13 13:20:00,26.68,26.69,26.67,26.69,20600.0,18.0399,18.0466,18.0331,18.0466,20600.0
2006-01-13 13:25:00,26.69,26.73,26.68,26.72,22400.0,18.0466,18.0737,18.0399,18.0669,22400.0
2006-01-13 13:30:00,26.72,26.73,26.68,26.69,31100.0,18.0669,18.0737,18.0399,18.0466,31100.0
2006-01-13 13:35:00,26.69,26.7,26.65,26.65,31000.0,18.0466,18.0534,18.0196,18.0196,31000.0
2006-01-13 13:40:00,26.65,26.66,26.62,26.62,14400.0,18.0196,18.0264,17.9993,17.9993,14400.0
2006-01-13 13:45:00,26.62,26.66,26.6,26.65,20200.0,17.9993,18.0264,17.9858,18.0196,20200.0
2006-01-13 13:50:00,26.65,26.68,26.64,26.67,24800.0,18.0196,18.0399,18.0128,18.0331,24800.0
2006-01-13 13:55:00,26.67,26.69,26.63,26.68,19700.0,18.0331,18.0466,18.0061,18.0399,19700.0
2006-01-13 14:00:00,26.68,26.69,26.66,26.67,17300.0,18.0399,18.0466,18.0264,18.0331,17300.0
2006-01-13 14:05:00,26.68,26.69,26.66,26.68,15600.0,18.0399,18.0466,18.0264,18.0399,15600.0
2006-01-13 14:10:00,26.67,26.69,26.65,26.68,33000.0,18.0331,18.0466,18.0196,18.0399,33000.0
2006-01-13 14:15:00,26.66,26.69,26.65,26.69,19700.0,18.0264,18.0466,18.0196,18.0466,19700.0
2006-01-13 14:20:00,26.69,26.7,26.68,26.68,22400.0,18.0466,18.0534,18.0399,18.0399,22400.0
2006-01-13 14:25:00,26.67,26.69,26.66,26.66,16900.0,18.0331,18.0466,18.0264,18.0264,16900.0
2006-01-13 14:30:00,26.67,26.69,26.65,26.68,24200.0,18.0331,18.0466,18.0196,18.0399,24200.0
2006-01-13 14:35:00,26.67,26.75,26.67,26.72,324600.0,18.0331,18.0872,18.0331,18.0669,324600.0
2006-01-13 14:40:00,26.72,26.78,26.72,26.75,77500.0,18.0669,18.1075,18.0669,18.0872,77500.0
2006-01-13 14:45:00,26.75,26.78,26.75,26.77,90000.0,18.0872,18.1075,18.0872,18.1007,90000.0
2006-01-13 14:50:00,26.77,26.8,26.75,26.8,62000.0,18.1007,18.121,18.0872,18.121,62000.0
2006-01-13 14:55:00,26.8,26.81,26.76,26.79,91200.0,18.121,18.1278,18.094,18.1143,91200.0
2006-01-13 15:00:00,26.79,26.81,26.77,26.77,36300.0,18.1143,18.1278,18.1007,18.1007,36300.0
2006-01-13 15:05:00,26.78,26.78,26.76,26.76,28200.0,18.1075,18.1075,18.094,18.094,28200.0
2006-01-13 15:10:00,26.77,26.78,26.76,26.76,28900.0,18.1007,18.1075,18.094,18.094,28900.0
2006-01-13 15:15:00,26.76,26.77,26.74,26.77,36400.0,18.094,18.1007,18.0805,18.1007,36400.0
2006-01-13 15:20:00,26.77,26.79,26.76,26.77,39200.0,18.1007,18.1143,18.094,18.1007,39200.0
2006-01-13 15:25:00,26.77,26.8,26.75,26.79,40400.0,18.1007,18.121,18.0872,18.1143,40400.0
2006-01-13 15:30:00,26.78,26.79,26.75,26.75,73000.0,18.1075,18.1143,18.0872,18.0872,73000.0
2006-01-13 15:35:00,26.75,26.8,26.75,26.76,77100.0,18.0872,18.121,18.0872,18.094,77100.0
2006-01-13 15:40:00,26.76,26.77,26.75,26.75,38800.0,18.094,18.1007,18.0872,18.0872,38800.0
2006-01-13 15:45:00,26.76,26.77,26.75,26.76,93200.0,18.094,18.1007,18.0872,18.094,93200.0
2006-01-13 15:50:00,26.77,26.77,26.75,26.76,76500.0,18.1007,18.1007,18.0872,18.094,76500.0
2006-01-13 15:55:00,26.76,26.79,26.75,26.77,83900.0,18.094,18.1143,18.0872,18.1007,83900.0
2006-01-17 09:30:00,26.59,26.7,26.59,26.62,153400.0,17.979,18.0534,17.979,17.9993,153400.0
2006-01-17 09:35:00,26.63,26.68,26.53,26.61,33000.0,18.0061,18.0399,17.9385,17.9926,33000.0
2006-01-17 09:40:00,26.6,26.72,26.58,26.68,66500.0,17.9858,18.0669,17.9723,18.0399,66500.0
2006-01-17 09:45:00,26.68,26.69,26.59,26.67,56800.0,18.0399,18.0466,17.979,18.0331,56800.0
2006-01-17 09:50:00,26.67,26.7,26.56,26.57,45200.0,18.0331,18.0534,17.9587,17.9655,45200.0
2006-01-17 09:55:00,26.56,26.67,26.54,26.66,33200.0,17.9587,18.0331,17.9452,18.0264,33200.0
2006-01-17 10:00:00,26.66,26.72,26.65,26.72,20600.0,18.0264,18.0669,18.0196,18.0669,20600.0
2006-01-17 10:05:00,26.72,26.8,26.72,26.79,45200.0,18.0669,18.121,18.0669,18.1143,45200.0
2006-01-17 10:10:00,26.8,26.9,26.79,26.88,87000.0,18.121,18.1886,18.1143,18.1751,87000.0
2006-01-17 10:15:00,26.88,26.88,26.78,26.78,44000.0,18.1751,18.1751,18.1075,18.1075,44000.0
2006-01-17 10:20:00,26.79,26.84,26.79,26.82,31100.0,18.1143,18.1481,18.1143,18.1345,31100.0
2006-01-17 10:25:00,26.83,26.87,26.82,26.85,30900.0,18.1413,18.1684,18.1345,18.1548,30900.0
2006-01-17 10:30:00,26.85,26.86,26.8,26.8,27900.0,18.1548,18.1616,18.121,18.121,27900.0
2006-01-17 10:35:00,26.8,26.8,26.76,26.76,30200.0,18.121,18.121,18.094,18.094,30200.0
2006-01-17 10:40:00,26.75,26.79,26.74,26.75,58900.0,18.0872,18.1143,18.0805,18.0872,58900.0
2006-01-17 10:45:00,26.73,26.73,26.66,26.71,30100.0,18.0737,18.0737,18.0264,18.0602,30100.0
2006-01-17 10:50:00,26.72,26.75,26.71,26.75,130800.0,18.0669,18.0872,18.0602,18.0872,130800.0
2006-01-17 10:55:00,26.75,26.76,26.73,26.76,60400.0,18.0872,18.094,18.0737,18.094,60400.0
2006-01-17 11:00:00,26.76,26.77,26.7,26.73,35800.0,18.094,18.1007,18.0534,18.0737,35800.0
2006-01-17 11:05:00,26.73,26.76,26.71,26.76,26800.0,18.0737,18.094,18.0602,18.094,26800.0
2006-01-17 11:10:00,26.76,26.78,26.74,26.75,37400.0,18.094,18.1075,18.0805,18.0872,37400.0
2006-01-17 11:15:00,26.74,26.76,26.73,26.75,30800.0,18.0805,18.094,18.0737,18.0872,30800.0
2006-01-17 11:20:00,26.75,26.75,26.7,26.7,35400.0,18.0872,18.0872,18.0534,18.0534,35400.0
2006-01-17 11:25:00,26.71,26.71,26.67,26.67,28100.0,18.0602,18.0602,18.0331,18.0331,28100.0
2006-01-17 11:30:00,26.67,26.74,26.66,26.67,39400.0,18.0331,18.0805,18.0264,18.0331,39400.0
2006-01-17 11:35:00,26.66,26.7,26.64,26.69,37700.0,18.0264,18.0534,18.0128,18.0466,37700.0
2006-01-17 11:40:00,26.7,26.71,26.68,26.71,209600.0,18.0534,18.0602,18.0399,18.0602,209600.0
2006-01-17 11:45:00,26.71,26.78,26.67,26.77,30600.0,18.0602,18.1075,18.0331,18.1007,30600.0
2006-01-17 11:50:00,26.77,26.83,26.77,26.83,31100.0,18.1007,18.1413,18.1007,18.1413,31100.0
2006-01-17 11:55:00,26.82,26.83,26.8,26.8,43200.0,18.1345,18.1413,18.121,18.121,43200.0
2006-01-17 12:00:00,26.81,26.83,26.76,26.81,49500.0,18.1278,18.1413,18.094,18.1278,49500.0
2006-01-17 12:05:00,26.8,26.83,26.79,26.81,47500.0,18.121,18.1413,18.1143,18.1278,47500.0
2006-01-17 12:10:00,26.8,26.81,26.73,26.74,46300.0,18.121,18.1278,18.0737,18.0805,46300.0
2006-01-17 12:15:00,26.74,26.74,26.68,26.71,41000.0,18.0805,18.0805,18.0399,18.0602,41000.0
2006-01-17 12:20:00,26.71,26.71,26.67,26.7,58000.0,18.0602,18.0602,18.0331,18.0534,58000.0
2006-01-17 12:25:00,26.7,26.72,26.7,26.71,40100.0,18.0534,18.0669,18.0534,18.0602,40100.0
2006-01-17 12:30:00,26.71,26.75,26.71,26.73,43900.0,18.0602,18.0872,18.0602,18.0737,43900.0
2006-01-17 12:35:00,26.73,26.77,26.73,26.77,72800.0,18.0737,18.1007,18.0737,18.1007,72800.0
2006-01-17 12:40:00,26.77,26.77,26.72,26.75,63500.0,18.1007,18.1007,18.0669,18.0872,63500.0
2006-01-17 12:45:00,26.76,26.77,26.75,26.76,16600.0,18.094,18.1007,18.0872,18.094,16600.0
2006-01-17 12:50:00,26.76,26.79,26.76,26.78,17700.0,18.094,18.1143,18.094,18.1075,17700.0
2006-01-17 12:55:00,26.79,26.8,26.77,26.77,42600.0,18.1143,18.121,18.1007,18.1007,42600.0
2006-01-17 13:00:00,26.76,26.76,26.72,26.72,36400.0,18.094,18.094,18.0669,18.0669,36400.0
2006-01-17 13:05:00,26.71,26.71,26.68,26.7,57600.0,18.0602,18.0602,18.0399,18.0534,57600.0
2006-01-17 13:10:00,26.7,26.72,26.69,26.7,24600.0,18.0534,18.0669,18.0466,18.0534,24600.0
2006-01-17 13:15:00,26.71,26.71,26.69,26.69,25600.0,18.0602,18.0602,18.0466,18.0466,25600.0
2006-01-17 13:20:00,26.69,26.74,26.69,26.74,35400.0,18.0466,18.0805,18.0466,18.0805,35400.0
2006-01-17 13:25:00,26.73,26.77,26.73,26.77,29300.0,18.0737,18.1007,18.0737,18.1007,29300.0
2006-01-17 13:30:00,26.77,26.8,26.76,26.79,43000.0,18.1007,18.121,18.094,18.1143,43000.0
2006-01-17 13:35:00,26.8,26.81,26.79,26.81,16100.0,18.121,18.1278,18.1143,18.1278,16100.0
2006-01-17 13:40:00,26.8,26.83,26.8,26.83,70900.0,18.121,18.1413,18.121,18.1413,70900.0
2006-01-17 13:45:00,26.82,26.85,26.81,26.84,77300.0,18.1345,18.1548,18.1278,18.1481,77300.0
2006-01-17 13:50:00,26.85,26.86,26.84,26.86,56100.0,18.1548,18.1616,18.1481,18.1616,56100.0
2006-01-17 13:55:00,26.86,26.95,26.86,26.92,112500.0,18.1616,18.2224,18.1616,18.2022,112500.0
2006-01-17 14:00:00,26.91,26.92,26.88,26.89,48700.0,18.1954,18.2022,18.1751,18.1819,48700.0
2006-01-17 14:05:00,26.9,26.92,26.89,26.92,36800.0,18.1886,18.2022,18.1819,18.2022,36800.0
2006-01-17 14:10:00,26.91,26.94,26.75,26.93,47600.0,18.1954,18.2157,18.0872,18.2089,47600.0
2006-01-17 14:15:00,26.94,26.95,26.89,26.9,42200.0,18.2157,18.2224,18.1819,18.1886,42200.0
2006-01-17 14:20:00,26.9,26.9,26.88,26.89,17200.0,18.1886,18.1886,18.1751,18.1819,17200.0
2006-01-17 14:25:00,26.89,26.89,26.87,26.88,20100.0,18.1819,18.1819,18.1684,18.1751,20100.0
2006-01-17 14:30:00,26.88,26.9,26.87,26.89,29200.0,18.1751,18.1886,18.1684,18.1819,29200.0
2006-01-17 14:35:00,26.89,26.92,26.88,26.92,21100.0,18.1819,18.2022,18.1751,18.2022,21100.0
2006-01-17 14:40:00,26.93,26.93,26.89,26.91,45800.0,18.2089,18.2089,18.1819,18.1954,45800.0
2006-01-17 14:45:00,26.91,26.91,26.89,26.9,40200.0,18.1954,18.1954,18.1819,18.1886,40200.0
2006-01-17 14:50:00,26.9,26.92,26.9,26.91,29400.0,18.1886,18.2022,18.1886,18.1954,29400.0
2006-01-17 14:55:00,26.9,26.92,26.88,26.92,39600.0,18.1886,18.2022,18.1751,18.2022,39600.0
2006-01-17 15:00:00,26.93,26.96,26.92,26.93,39800.0,18.2089,18.2292,18.2022,18.2089,39800.0
2006-01-17 15:05:00,26.93,26.95,26.91,26.95,55100.0,18.2089,18.2224,18.1954,18.2224,55100.0
2006-01-17 15:10:00,26.95,26.99,26.95,26.98,50300.0,18.2224,18.2495,18.2224,18.2427,50300.0
2006-01-17 15:15:00,26.99,27.0,26.96,26.97,72600.0,18.2495,18.2563,18.2292,18.236,72600.0
2006-01-17 15:20:00,26.98,26.99,26.97,26.97,69900.0,18.2427,18.2495,18.236,18.236,69900.0
2006-01-17 15:25:00,26.97,26.98,26.89,26.96,77300.0,18.236,18.2427,18.1819,18.2292,77300.0
2006-01-17 15:30:00,26.98,26.98,26.93,26.93,59400.0,18.2427,18.2427,18.2089,18.2089,59400.0
2006-01-17 15:35:00,26.93,26.94,26.91,26.91,43100.0,18.2089,18.2157,18.1954,18.1954,43100.0
2006-01-17 15:40:00,26.91,26.91,26.86,26.87,71600.0,18.1954,18.1954,18.1616,18.1684,71600.0
2006-01-17 15:45:00,26.88,26.88,26.84,26.84,85100.0,18.1751,18.1751,18.1481,18.1481,85100.0
2006-01-17 15:50:00,26.84,26.9,26.84,26.89,107000.0,18.1481,18.1886,18.1481,18.1819,107000.0
2006-01-17 15:55:00,26.9,26.91,26.88,26.9,130800.0,18.1886,18.1954,18.1751,18.1886,130800.0
2006-01-18 09:30:00,27.0,27.0,26.9,26.95,268000.0,18.2563,18.2563,18.1886,18.2224,268000.0
2006-01-18 09:35:00,26.95,26.99,26.95,26.97,59700.0,18.2224,18.2495,18.2224,18.236,59700.0
2006-01-18 09:40:00,26.97,27.0,26.97,26.99,109100.0,18.236,18.2563,18.236,18.2495,109100.0
2006-01-18 09:45:00,27.0,27.2,26.99,27.15,157200.0,18.2563,18.3915,18.2495,18.3577,157200.0
2006-01-18 09:50:00,27.15,27.15,27.07,27.08,31400.0,18.3577,18.3577,18.3036,18.3103,31400.0
2006-01-18 09:55:00,27.05,27.09,27.0,27.09,26300.0,18.2901,18.3171,18.2563,18.3171,26300.0
2006-01-18 10:00:00,27.08,27.12,27.06,27.1,109800.0,18.3103,18.3374,18.2968,18.3239,109800.0
2006-01-18 10:05:00,27.1,27.12,27.08,27.12,881500.0,18.3239,18.3374,18.3103,18.3374,881500.0
2006-01-18 10:10:00,27.13,27.23,27.12,27.22,242800.0,18.3442,18.4118,18.3374,18.405,242800.0
2006-01-18 10:15:00,27.23,27.24,27.22,27.23,35300.0,18.4118,18.4185,18.405,18.4118,35300.0
2006-01-18 10:20:00,27.24,27.26,27.13,27.14,67800.0,18.4185,18.4321,18.3442,18.3509,67800.0
2006-01-18 10:25:00,27.15,27.2,27.15,27.18,85400.0,18.3577,18.3915,18.3577,18.378,85400.0
2006-01-18 10:30:00,27.15,27.17,27.06,27.06,84100.0,18.3577,18.3712,18.2968,18.2968,84100.0
2006-01-18 10:35:00,27.06,27.11,27.05,27.08,43500.0,18.2968,18.3306,18.2901,18.3103,43500.0
2006-01-18 10:40:00,27.09,27.09,27.01,27.01,29500.0,18.3171,18.3171,18.263,18.263,29500.0
2006-01-18 10:45:00,27.0,27.02,27.0,27.0,44300.0,18.2563,18.2698,18.2563,18.2563,44300.0
2006-01-18 10:50:00,27.0,27.0,26.95,26.97,201900.0,18.2563,18.2563,18.2224,18.236,201900.0
2006-01-18 10:55:00,26.96,26.96,26.93,26.93,55400.0,18.2292,18.2292,18.2089,18.2089,55400.0
2006-01-18 11:00:00,26.94,27.0,26.93,26.98,21000.0,18.2157,18.2563,18.2089,18.2427,21000.0
2006-01-18 11:05:00,26.98,27.0,26.97,26.98,13100.0,18.2427,18.2563,18.236,18.2427,13100.0
2006-01-18 11:10:00,26.98,27.0,26.95,26.97,23200.0,18.2427,18.2563,18.2224,18.236,23200.0
2006-01-18 11:15:00,26.97,26.97,26.95,26.95,29800.0,18.236,18.236,18.2224,18.2224,29800.0
2006-01-18 11:20:00,26.95,27.01,26.95,26.98,24900.0,18.2224,18.263,18.2224,18.2427,24900.0
2006-01-18 11:25:00,26.96,26.96,26.95,26.95,80600.0,18.2292,18.2292,18.2224,18.2224,80600.0
2006-01-18 11:30:00,26.96,26.96,26.94,26.95,34400.0,18.2292,18.2292,18.2157,18.2224,34400.0
2006-01-18 11:35:00,26.95,26.97,26.95,26.97,33400.0,18.2224,18.236,18.2224,18.236,33400.0
2006-01-18 11:40:00,26.96,26.98,26.95,26.98,17300.0,18.2292,18.2427,18.2224,18.2427,17300.0
2006-01-18 11:45:00,26.97,27.0,26.97,26.99,14500.0,18.236,18.2563,18.236,18.2495,14500.0
2006-01-18 11:50:00,27.0,27.02,26.98,27.01,46500.0,18.2563,18.2698,18.2427,18.263,46500.0
2006-01-18 11:55:00,27.01,27.04,27.0,27.04,27500.0,18.263,18.2833,18.2563,18.2833,27500.0
2006-01-18 12:00:00,27.03,27.05,27.03,27.04,6800.0,18.2765,18.2901,18.2765,18.2833,6800.0
2006-01-18 12:05:00,27.03,27.03,26.96,27.02,30300.0,18.2765,18.2765,18.2292,18.2698,30300.0
2006-01-18 12:10:00,27.01,27.01,27.0,27.0,14200.0,18.263,18.263,18.2563,18.2563,14200.0
2006-01-18 12:15:00,27.01,27.02,27.0,27.01,29900.0,18.263,18.2698,18.2563,18.263,29900.0
2006-01-18 12:20:00,27.02,27.04,27.02,27.03,18400.0,18.2698,18.2833,18.2698,18.2765,18400.0
2006-01-18 12:25:00,27.03,27.03,27.01,27.02,38100.0,18.2765,18.2765,18.263,18.2698,38100.0
2006-01-18 12:30:00,27.03,27.06,27.01,27.06,40200.0,18.2765,18.2968,18.263,18.2968,40200.0
2006-01-18 12:35:00,27.06,27.07,27.05,27.06,15300.0,18.2968,18.3036,18.2901,18.2968,15300.0
2006-01-18 12:40:00,27.05,27.06,27.05,27.05,15400.0,18.2901,18.2968,18.2901,18.2901,15400.0
2006-01-18 12:45:00,27.06,27.06,27.05,27.06,22200.0,18.2968,18.2968,18.2901,18.2968,22200.0
2006-01-18 12:50:00,27.05,27.06,27.05,27.06,23300.0,18.2901,18.2968,18.2901,18.2968,23300.0
2006-01-18 12:55:00,27.05,27.06,27.05,27.05,28800.0,18.2901,18.2968,18.2901,18.2901,28800.0
2006-01-18 13:00:00,27.05,27.06,27.05,27.05,37100.0,18.2901,18.2968,18.2901,18.2901,37100.0
2006-01-18 13:05:00,27.06,27.07,27.05,27.05,28000.0,18.2968,18.3036,18.2901,18.2901,28000.0
2006-01-18 13:10:00,27.05,27.06,27.05,27.05,23200.0,18.2901,18.2968,18.2901,18.2901,23200.0
2006-01-18 13:15:00,27.05,27.06,27.04,27.05,36100.0,18.2901,18.2968,18.2833,18.2901,36100.0
2006-01-18 13:20:00,27.05,27.06,27.05,27.05,51500.0,18.2901,18.2968,18.2901,18.2901,51500.0
2006-01-18 13:25:00,27.06,27.06,27.04,27.05,41600.0,18.2968,18.2968,18.2833,18.2901,41600.0
2006-01-18 13:30:00,27.05,27.06,27.03,27.03,29600.0,18.2901,18.2968,18.2765,18.2765,29600.0
2006-01-18 13:35:00,27.04,27.05,27.03,27.05,50500.0,18.2833,18.2901,18.2765,18.2901,50500.0
2006-01-18 13:40:00,27.04,27.06,27.04,27.06,11200.0,18.2833,18.2968,18.2833,18.2968,11200.0
2006-01-18 13:45:00,27.06,27.06,27.05,27.05,20900.0,18.2968,18.2968,18.2901,18.2901,20900.0
2006-01-18 13:50:00,27.05,27.06,27.05,27.06,22600.0,18.2901,18.2968,18.2901,18.2968,22600.0
2006-01-18 13:55:00,27.06,27.1,27.05,27.1,50400.0,18.2968,18.3239,18.2901,18.3239,50400.0
2006-01-18 14:00:00,27.1,27.15,27.1,27.15,41200.0,18.3239,18.3577,18.3239,18.3577,41200.0
2006-01-18 14:05:00,27.13,27.17,27.12,27.16,84300.0,18.3442,18.3712,18.3374,18.3644,84300.0
2006-01-18 14:10:00,27.16,27.16,27.14,27.15,90900.0,18.3644,18.3644,18.3509,18.3577,90900.0
2006-01-18 14:15:00,27.15,27.17,27.11,27.16,188400.0,18.3577,18.3712,18.3306,18.3644,188400.0
2006-01-18 14:20:00,27.15,27.18,27.15,27.15,39000.0,18.3577,18.378,18.3577,18.3577,39000.0
2006-01-18 14:25:00,27.15,27.16,27.14,27.16,96800.0,18.3577,18.3644,18.3509,18.3644,96800.0
2006-01-18 14:30:00,27.15,27.18,27.15,27.17,51700.0,18.3577,18.378,18.3577,18.3712,51700.0
2006-01-18 14:35:00,27.18,27.18,27.15,27.16,42500.0,18.378,18.378,18.3577,18.3644,42500.0
2006-01-18 14:40:00,27.15,27.16,27.14,27.15,120700.0,18.3577,18.3644,18.3509,18.3577,120700.0
2006-01-18 14:45:00,27.13,27.15,27.11,27.15,101300.0,18.3442,18.3577,18.3306,18.3577,101300.0
2006-01-18 14:50:00,27.15,27.15,27.1,27.14,109400.0,18.3577,18.3577,18.3239,18.3509,109400.0
2006-01-18 14:55:00,27.15,27.16,27.13,27.16,50200.0,18.3577,18.3644,18.3442,18.3644,50200.0
2006-01-18 15:00:00,27.16,27.16,27.15,27.15,40000.0,18.3644,18.3644,18.3577,18.3577,40000.0
2006-01-18 15:05:00,27.15,27.16,27.14,27.16,62000.0,18.3577,18.3644,18.3509,18.3644,62000.0
2006-01-18 15:10:00,27.16,27.17,27.14,27.16,102900.0,18.3644,18.3712,18.3509,18.3644,102900.0
2006-01-18 15:15:00,27.16,27.16,27.15,27.15,34400.0,18.3644,18.3644,18.3577,18.3577,34400.0
2006-01-18 15:20:00,27.15,27.17,27.15,27.15,179100.0,18.3577,18.3712,18.3577,18.3577,179100.0
2006-01-18 15:25:00,27.15,27.18,27.15,27.16,41500.0,18.3577,18.378,18.3577,18.3644,41500.0
2006-01-18 15:30:00,27.17,27.18,27.14,27.15,93200.0,18.3712,18.378,18.3509,18.3577,93200.0
2006-01-18 15:35:00,27.15,27.15,27.14,27.15,63200.0,18.3577,18.3577,18.3509,18.3577,63200.0
2006-01-18 15:40:00,27.14,27.15,27.14,27.14,66400.0,18.3509,18.3577,18.3509,18.3509,66400.0
2006-01-18 15:45:00,27.15,27.17,27.14,27.16,85600.0,18.3577,18.3712,18.3509,18.3644,85600.0
2006-01-18 15:50:00,27.18,27.21,27.17,27.2,188400.0,18.378,18.3982,18.3712,18.3915,188400.0
2006-01-18 15:55:00,27.21,27.3,27.2,27.29,497500.0,18.3982,18.4591,18.3915,18.4523,497500.0
2006-01-19 09:30:00,27.0,27.39,27.0,27.39,85400.0,18.282,18.5461,18.282,18.5461,85400.0
2006-01-19 09:35:00,27.39,27.46,27.37,27.41,150000.0,18.5461,18.5935,18.5326,18.5597,150000.0
2006-01-19 09:40:00,27.44,27.49,27.38,27.49,128500.0,18.58,18.6138,18.5393,18.6138,128500.0
2006-01-19 09:45:00,27.5,27.51,27.45,27.46,209600.0,18.6206,18.6274,18.5867,18.5935,209600.0
2006-01-19 09:50:00,27.47,27.47,27.41,27.41,47100.0,18.6003,18.6003,18.5597,18.5597,47100.0
2006-01-19 09:55:00,27.41,27.42,27.34,27.34,84300.0,18.5597,18.5664,18.5123,18.5123,84300.0
2006-01-19 10:00:00,27.34,27.4,27.31,27.31,134600.0,18.5123,18.5529,18.4919,18.4919,134600.0
2006-01-19 10:05:00,27.31,27.31,27.26,27.26,35400.0,18.4919,18.4919,18.4581,18.4581,35400.0
2006-01-19 10:10:00,27.25,27.26,27.24,27.24,30200.0,18.4513,18.4581,18.4446,18.4446,30200.0
2006-01-19 10:15:00,27.25,27.26,27.18,27.18,70500.0,18.4513,18.4581,18.4039,18.4039,70500.0
2006-01-19 10:20:00,27.18,27.25,27.17,27.25,35200.0,18.4039,18.4513,18.3972,18.4513,35200.0
2006-01-19 10:25:00,27.25,27.28,27.23,27.28,66800.0,18.4513,18.4716,18.4378,18.4716,66800.0
2006-01-19 10:30:00,27.26,27.32,27.26,27.26,46300.0,18.4581,18.4987,18.4581,18.4581,46300.0
2006-01-19 10:35:00,27.26,27.26,27.23,27.25,55400.0,18.4581,18.4581,18.4378,18.4513,55400.0
2006-01-19 10:40:00,27.25,27.28,27.23,27.24,61800.0,18.4513,18.4716,18.4378,18.4446,61800.0
2006-01-19 10:45:00,27.24,27.31,27.24,27.28,51700.0,18.4446,18.4919,18.4446,18.4716,51700.0
2006-01-19 10:50:00,27.27,27.28,27.17,27.17,22300.0,18.4649,18.4716,18.3972,18.3972,22300.0
2006-01-19 10:55:00,27.19,27.2,27.1,27.12,31700.0,18.4107,18.4175,18.3498,18.3633,31700.0
2006-01-19 11:00:00,27.12,27.15,27.08,27.15,77000.0,18.3633,18.3836,18.3362,18.3836,77000.0
2006-01-19 11:05:00,27.15,27.17,27.11,27.13,30700.0,18.3836,18.3972,18.3565,18.3701,30700.0
2006-01-19 11:10:00,27.13,27.13,27.04,27.05,55200.0,18.3701,18.3701,18.3091,18.3159,55200.0
2006-01-19 11:15:00,27.05,27.06,27.02,27.03,42000.0,18.3159,18.3227,18.2956,18.3024,42000.0
2006-01-19 11:20:00,27.03,27.04,27.01,27.03,61800.0,18.3024,18.3091,18.2888,18.3024,61800.0
2006-01-19 11:25:00,27.04,27.05,27.01,27.04,42300.0,18.3091,18.3159,18.2888,18.3091,42300.0
2006-01-19 11:30:00,27.04,27.09,27.03,27.08,40900.0,18.3091,18.343,18.3024,18.3362,40900.0
2006-01-19 11:35:00,27.07,27.15,27.06,27.15,29300.0,18.3294,18.3836,18.3227,18.3836,29300.0
2006-01-19 11:40:00,27.15,27.22,27.14,27.22,43700.0,18.3836,18.431,18.3768,18.431,43700.0
2006-01-19 11:45:00,27.22,27.25,27.2,27.25,37000.0,18.431,18.4513,18.4175,18.4513,37000.0
2006-01-19 11:50:00,27.25,27.26,27.24,27.26,37500.0,18.4513,18.4581,18.4446,18.4581,37500.0
2006-01-19 11:55:00,27.26,27.28,27.25,27.27,36100.0,18.4581,18.4716,18.4513,18.4649,36100.0
2006-01-19 12:00:00,27.28,27.33,27.26,27.31,67200.0,18.4716,18.5055,18.4581,18.4919,67200.0
2006-01-19 12:05:00,27.31,27.32,27.3,27.31,14000.0,18.4919,18.4987,18.4852,18.4919,14000.0
2006-01-19 12:10:00,27.31,27.32,27.24,27.26,33200.0,18.4919,18.4987,18.4446,18.4581,33200.0
2006-01-19 12:15:00,27.27,27.31,27.26,27.3,17600.0,18.4649,18.4919,18.4581,18.4852,17600.0
2006-01-19 12:20:00,27.3,27.31,27.25,27.25,11800.0,18.4852,18.4919,18.4513,18.4513,11800.0
2006-01-19 12:25:00,27.25,27.27,27.19,27.24,33300.0,18.4513,18.4649,18.4107,18.4446,33300.0
2006-01-19 12:30:00,27.24,27.25,27.21,27.22,27100.0,18.4446,18.4513,18.4242,18.431,27100.0
2006-01-19 12:35:00,27.21,27.28,27.21,27.27,23000.0,18.4242,18.4716,18.4242,18.4649,23000.0
2006-01-19 12:40:00,27.27,27.27,27.25,27.27,10000.0,18.4649,18.4649,18.4513,18.4649,10000.0
2006-01-19 12:45:00,27.27,27.3,27.25,27.29,19100.0,18.4649,18.4852,18.4513,18.4784,19100.0
2006-01-19 12:50:00,27.3,27.36,27.3,27.35,54100.0,18.4852,18.5258,18.4852,18.519,54100.0
2006-01-19 12:55:00,27.35,27.36,27.34,27.34,27500.0,18.519,18.5258,18.5123,18.5123,27500.0
2006-01-19 13:00:00,27.34,27.4,27.34,27.39,37700.0,18.5123,18.5529,18.5123,18.5461,37700.0
2006-01-19 13:05:00,27.38,27.46,27.38,27.45,54800.0,18.5393,18.5935,18.5393,18.5867,54800.0
2006-01-19 13:10:00,27.44,27.45,27.39,27.4,22500.0,18.58,18.5867,18.5461,18.5529,22500.0
2006-01-19 13:15:00,27.4,27.42,27.39,27.42,27400.0,18.5529,18.5664,18.5461,18.5664,27400.0
2006-01-19 13:20:00,27.42,27.45,27.4,27.45,60700.0,18.5664,18.5867,18.5529,18.5867,60700.0
2006-01-19 13:25:00,27.44,27.47,27.44,27.47,38800.0,18.58,18.6003,18.58,18.6003,38800.0
2006-01-19 13:30:00,27.47,27.52,27.46,27.5,182400.0,18.6003,18.6341,18.5935,18.6206,182400.0
2006-01-19 13:35:00,27.5,27.54,27.49,27.53,41600.0,18.6206,18.6477,18.6138,18.6409,41600.0
2006-01-19 13:40:00,27.53,27.56,27.52,27.54,21900.0,18.6409,18.6612,18.6341,18.6477,21900.0
2006-01-19 13:45:00,27.54,27.54,27.5,27.52,32500.0,18.6477,18.6477,18.6206,18.6341,32500.0
2006-01-19 13:50:00,27.53,27.54,27.5,27.52,27300.0,18.6409,18.6477,18.6206,18.6341,27300.0
2006-01-19 13:55:00,27.52,27.52,27.49,27.52,44000.0,18.6341,18.6341,18.6138,18.6341,44000.0
2006-01-19 14:00:00,27.52,27.53,27.49,27.49,41700.0,18.6341,18.6409,18.6138,18.6138,41700.0
2006-01-19 14:05:00,27.5,27.5,27.49,27.49,29500.0,18.6206,18.6206,18.6138,18.6138,29500.0
2006-01-19 14:10:00,27.5,27.5,27.49,27.49,23800.0,18.6206,18.6206,18.6138,18.6138,23800.0
2006-01-19 14:15:00,27.49,27.5,27.48,27.48,23700.0,18.6138,18.6206,18.6071,18.6071,23700.0
2006-01-19 14:20:00,27.48,27.49,27.45,27.45,37400.0,18.6071,18.6138,18.5867,18.5867,37400.0
2006-01-19 14:25:00,27.45,27.47,27.43,27.45,80000.0,18.5867,18.6003,18.5732,18.5867,80000.0
2006-01-19 14:30:00,27.44,27.45,27.42,27.44,61100.0,18.58,18.5867,18.5664,18.58,61100.0
2006-01-19 14:35:00,27.44,27.45,27.43,27.45,42400.0,18.58,18.5867,18.5732,18.5867,42400.0
2006-01-19 14:40:00,27.45,27.51,27.45,27.51,86400.0,18.5867,18.6274,18.5867,18.6274,86400.0
2006-01-19 14:45:00,27.51,27.53,27.5,27.53,105100.0,18.6274,18.6409,18.6206,18.6409,105100.0
2006-01-19 14:50:00,27.52,27.53,27.5,27.52,46800.0,18.6341,18.6409,18.6206,18.6341,46800.0
2006-01-19 14:55:00,27.52,27.55,27.51,27.54,74600.0,18.6341,18.6545,18.6274,18.6477,74600.0
2006-01-19 15:00:00,27.54,27.55,27.53,27.53,48700.0,18.6477,18.6545,18.6409,18.6409,48700.0
2006-01-19 15:05:00,27.53,27.54,27.48,27.49,227400.0,18.6409,18.6477,18.6071,18.6138,227400.0
2006-01-19 15:10:00,27.48,27.49,27.46,27.49,38900.0,18.6071,18.6138,18.5935,18.6138,38900.0
2006-01-19 15:15:00,27.49,27.51,27.48,27.5,39800.0,18.6138,18.6274,18.6071,18.6206,39800.0
2006-01-19 15:20:00,27.5,27.52,27.5,27.52,50000.0,18.6206,18.6341,18.6206,18.6341,50000.0
2006-01-19 15:25:00,27.51,27.52,27.49,27.49,40300.0,18.6274,18.6341,18.6138,18.6138,40300.0
2006-01-19 15:30:00,27.49,27.5,27.42,27.44,48600.0,18.6138,18.6206,18.5664,18.58,48600.0
2006-01-19 15:35:00,27.44,27.45,27.42,27.43,40700.0,18.58,18.5867,18.5664,18.5732,40700.0
2006-01-19 15:40:00,27.42,27.43,27.41,27.43,52500.0,18.5664,18.5732,18.5597,18.5732,52500.0
2006-01-19 15:45:00,27.43,27.46,27.43,27.45,46000.0,18.5732,18.5935,18.5732,18.5867,46000.0
2006-01-19 15:50:00,27.43,27.44,27.36,27.39,92700.0,18.5732,18.58,18.5258,18.5461,92700.0
2006-01-19 15:55:00,27.38,27.43,27.38,27.43,64700.0,18.5393,18.5732,18.5393,18.5732,64700.0
2006-01-20 09:30:00,27.34,27.34,27.28,27.34,213200.0,18.5123,18.5123,18.4716,18.5123,213200.0
2006-01-20 09:35:00,27.31,27.36,27.3,27.34,87700.0,18.4919,18.5258,18.4852,18.5123,87700.0
2006-01-20 09:40:00,27.35,27.35,27.2,27.22,88700.0,18.519,18.519,18.4175,18.431,88700.0
2006-01-20 09:45:00,27.22,27.22,27.13,27.21,109800.0,18.431,18.431,18.3701,18.4242,109800.0
2006-01-20 09:50:00,27.17,27.31,27.17,27.31,93000.0,18.3972,18.4919,18.3972,18.4919,93000.0
2006-01-20 09:55:00,27.31,27.32,27.29,27.31,27200.0,18.4919,18.4987,18.4784,18.4919,27200.0
2006-01-20 10:00:00,27.31,27.35,27.22,27.27,50500.0,18.4919,18.519,18.431,18.4649,50500.0
2006-01-20 10:05:00,27.27,27.28,27.25,27.27,43100.0,18.4649,18.4716,18.4513,18.4649,43100.0
2006-01-20 10:10:00,27.27,27.32,27.26,27.28,38800.0,18.4649,18.4987,18.4581,18.4716,38800.0
2006-01-20 10:15:00,27.26,27.28,27.21,27.26,57200.0,18.4581,18.4716,18.4242,18.4581,57200.0
2006-01-20 10:20:00,27.26,27.36,27.26,27.35,97500.0,18.4581,18.5258,18.4581,18.519,97500.0
2006-01-20 10:25:00,27.35,27.35,27.28,27.29,51100.0,18.519,18.519,18.4716,18.4784,51100.0
2006-01-20 10:30:00,27.28,27.28,27.22,27.23,67500.0,18.4716,18.4716,18.431,18.4378,67500.0
2006-01-20 10:35:00,27.23,27.33,27.23,27.28,110800.0,18.4378,18.5055,18.4378,18.4716,110800.0
2006-01-20 10:40:00,27.31,27.35,27.21,27.21,94900.0,18.4919,18.519,18.4242,18.4242,94900.0
2006-01-20 10:45:00,27.22,27.26,27.17,27.26,56800.0,18.431,18.4581,18.3972,18.4581,56800.0
2006-01-20 10:50:00,27.26,27.27,27.13,27.17,60600.0,18.4581,18.4649,18.3701,18.3972,60600.0
2006-01-20 10:55:00,27.18,27.26,27.17,27.24,80100.0,18.4039,18.4581,18.3972,18.4446,80100.0
2006-01-20 11:00:00,27.25,27.27,27.15,27.27,44400.0,18.4513,18.4649,18.3836,18.4649,44400.0
2006-01-20 11:05:00,27.27,27.29,27.21,27.22,29500.0,18.4649,18.4784,18.4242,18.431,29500.0
2006-01-20 11:10:00,27.22,27.22,27.17,27.19,80100.0,18.431,18.431,18.3972,18.4107,80100.0
2006-01-20 11:15:00,27.19,27.2,27.13,27.14,89400.0,18.4107,18.4175,18.3701,18.3768,89400.0
2006-01-20 11:20:00,27.13,27.13,27.04,27.08,48600.0,18.3701,18.3701,18.3091,18.3362,48600.0
2006-01-20 11:25:00,27.09,27.09,27.05,27.06,77000.0,18.343,18.343,18.3159,18.3227,77000.0
2006-01-20 11:30:00,27.06,27.14,27.05,27.12,53500.0,18.3227,18.3768,18.3159,18.3633,53500.0
2006-01-20 11:35:00,27.13,27.14,27.11,27.14,48400.0,18.3701,18.3768,18.3565,18.3768,48400.0
2006-01-20 11:40:00,27.14,27.14,27.1,27.1,20800.0,18.3768,18.3768,18.3498,18.3498,20800.0
2006-01-20 11:45:00,27.1,27.14,27.09,27.1,49900.0,18.3498,18.3768,18.343,18.3498,49900.0
2006-01-20 11:50:00,27.09,27.12,27.03,27.11,36900.0,18.343,18.3633,18.3024,18.3565,36900.0
2006-01-20 11:55:00,27.11,27.12,27.04,27.04,25400.0,18.3565,18.3633,18.3091,18.3091,25400.0
2006-01-20 12:00:00,27.05,27.09,27.02,27.05,21400.0,18.3159,18.343,18.2956,18.3159,21400.0
2006-01-20 12:05:00,27.06,27.06,27.04,27.06,28100.0,18.3227,18.3227,18.3091,18.3227,28100.0
2006-01-20 12:10:00,27.06,27.07,27.02,27.02,20700.0,18.3227,18.3294,18.2956,18.2956,20700.0
2006-01-20 12:15:00,27.03,27.06,27.02,27.04,30000.0,18.3024,18.3227,18.2956,18.3091,30000.0
2006-01-20 12:20:00,27.05,27.1,27.03,27.08,59700.0,18.3159,18.3498,18.3024,18.3362,59700.0
2006-01-20 12:25:00,27.07,27.1,27.06,27.06,32200.0,18.3294,18.3498,18.3227,18.3227,32200.0
2006-01-20 12:30:00,27.06,27.06,27.02,27.04,19000.0,18.3227,18.3227,18.2956,18.3091,19000.0
2006-01-20 12:35:00,27.04,27.04,27.0,27.01,15900.0,18.3091,18.3091,18.282,18.2888,15900.0
2006-01-20 12:40:00,27.0,27.01,26.97,26.98,27300.0,18.282,18.2888,18.2617,18.2685,27300.0
2006-01-20 12:45:00,26.97,26.97,26.9,26.9,38500.0,18.2617,18.2617,18.2143,18.2143,38500.0
2006-01-20 12:50:00,26.9,27.02,26.89,26.93,54900.0,18.2143,18.2956,18.2076,18.2346,54900.0
2006-01-20 12:55:00,26.94,26.94,26.87,26.9,37100.0,18.2414,18.2414,18.194,18.2143,37100.0
2006-01-20 13:00:00,26.89,26.9,26.8,26.8,33000.0,18.2076,18.2143,18.1466,18.1466,33000.0
2006-01-20 13:05:00,26.8,26.87,26.8,26.86,40500.0,18.1466,18.194,18.1466,18.1872,40500.0
2006-01-20 13:10:00,26.83,26.84,26.8,26.8,13800.0,18.1669,18.1737,18.1466,18.1466,13800.0
2006-01-20 13:15:00,26.8,26.84,26.79,26.82,37900.0,18.1466,18.1737,18.1398,18.1602,37900.0
2006-01-20 13:20:00,26.8,26.85,26.8,26.82,47400.0,18.1466,18.1805,18.1466,18.1602,47400.0
2006-01-20 13:25:00,26.82,26.9,26.81,26.89,53500.0,18.1602,18.2143,18.1534,18.2076,53500.0
2006-01-20 13:30:00,26.9,26.93,26.81,26.81,64300.0,18.2143,18.2346,18.1534,18.1534,64300.0
2006-01-20 13:35:00,26.82,26.85,26.79,26.83,28200.0,18.1602,18.1805,18.1398,18.1669,28200.0
2006-01-20 13:40:00,26.85,26.86,26.83,26.84,22800.0,18.1805,18.1872,18.1669,18.1737,22800.0
2006-01-20 13:45:00,26.84,26.88,26.83,26.87,53800.0,18.1737,18.2008,18.1669,18.194,53800.0
2006-01-20 13:50:00,26.88,26.88,26.85,26.88,40300.0,18.2008,18.2008,18.1805,18.2008,40300.0
2006-01-20 13:55:00,26.88,26.88,26.79,26.8,30300.0,18.2008,18.2008,18.1398,18.1466,30300.0
2006-01-20 14:00:00,26.8,26.82,26.78,26.82,41900.0,18.1466,18.1602,18.1331,18.1602,41900.0
2006-01-20 14:05:00,26.82,26.84,26.81,26.81,35100.0,18.1602,18.1737,18.1534,18.1534,35100.0
2006-01-20 14:10:00,26.82,26.85,26.81,26.85,30000.0,18.1602,18.1805,18.1534,18.1805,30000.0
2006-01-20 14:15:00,26.83,26.9,26.83,26.9,45600.0,18.1669,18.2143,18.1669,18.2143,45600.0
2006-01-20 14:20:00,26.89,26.95,26.89,26.92,80200.0,18.2076,18.2482,18.2076,18.2279,80200.0
2006-01-20 14:25:00,26.92,26.92,26.9,26.92,37300.0,18.2279,18.2279,18.2143,18.2279,37300.0
2006-01-20 14:30:00,26.91,26.91,26.87,26.89,50000.0,18.2211,18.2211,18.194,18.2076,50000.0
2006-01-20 14:35:00,26.89,26.95,26.86,26.88,33200.0,18.2076,18.2482,18.1872,18.2008,33200.0
2006-01-20 14:40:00,26.88,26.93,26.88,26.93,542400.0,18.2008,18.2346,18.2008,18.2346,542400.0
2006-01-20 14:45:00,26.93,26.94,26.91,26.93,38500.0,18.2346,18.2414,18.2211,18.2346,38500.0
2006-01-20 14:50:00,26.93,26.95,26.91,26.94,41100.0,18.2346,18.2482,18.2211,18.2414,41100.0
2006-01-20 14:55:00,26.92,26.94,26.86,26.86,38900.0,18.2279,18.2414,18.1872,18.1872,38900.0
2006-01-20 15:00:00,26.87,26.92,26.86,26.91,47000.0,18.194,18.2279,18.1872,18.2211,47000.0
2006-01-20 15:05:00,26.91,26.97,26.91,26.97,47300.0,18.2211,18.2617,18.2211,18.2617,47300.0
2006-01-20 15:10:00,26.97,26.99,26.94,26.99,56200.0,18.2617,18.2753,18.2414,18.2753,56200.0
2006-01-20 15:15:00,26.99,27.01,26.9,26.93,54100.0,18.2753,18.2888,18.2143,18.2346,54100.0
2006-01-20 15:20:00,26.93,26.97,26.92,26.96,33800.0,18.2346,18.2617,18.2279,18.255,33800.0
2006-01-20 15:25:00,26.95,26.96,26.92,26.96,84800.0,18.2482,18.255,18.2279,18.255,84800.0
2006-01-20 15:30:00,26.96,26.99,26.95,26.99,66000.0,18.255,18.2753,18.2482,18.2753,66000.0
2006-01-20 15:35:00,26.99,27.03,26.99,27.02,69400.0,18.2753,18.3024,18.2753,18.2956,69400.0
2006-01-20 15:40:00,27.03,27.14,27.02,27.1,148500.0,18.3024,18.3768,18.2956,18.3498,148500.0
2006-01-20 15:45:00,27.11,27.15,27.09,27.15,227200.0,18.3565,18.3836,18.343,18.3836,227200.0
2006-01-20 15:50:00,27.15,27.26,27.14,27.24,250200.0,18.3836,18.4581,18.3768,18.4446,250200.0
2006-01-20 15:55:00,27.23,27.25,27.13,27.13,179700.0,18.4378,18.4513,18.3701,18.3701,179700.0
2006-01-23 09:30:00,27.0,27.14,27.0,27.01,164200.0,18.282,18.3768,18.282,18.2888,164200.0
2006-01-23 09:35:00,27.03,27.08,27.0,27.04,110400.0,18.3024,18.3362,18.282,18.3091,110400.0
2006-01-23 09:40:00,27.04,27.06,26.99,27.05,499800.0,18.3091,18.3227,18.2753,18.3159,499800.0
2006-01-23 09:45:00,27.02,27.03,26.93,26.93,118000.0,18.2956,18.3024,18.2346,18.2346,118000.0
2006-01-23 09:50:00,26.94,26.94,26.72,26.72,153500.0,18.2414,18.2414,18.0925,18.0925,153500.0
2006-01-23 09:55:00,26.73,26.73,26.55,26.56,78800.0,18.0992,18.0992,17.9773,17.9841,78800.0
2006-01-23 10:00:00,26.55,26.58,26.44,26.45,139300.0,17.9773,17.9977,17.9029,17.9096,139300.0
2006-01-23 10:05:00,26.44,26.59,26.43,26.57,113300.0,17.9029,18.0044,17.8961,17.9909,113300.0
2006-01-23 10:10:00,26.57,26.84,26.56,26.83,63600.0,17.9909,18.1737,17.9841,18.1669,63600.0
2006-01-23 10:15:00,26.81,26.92,26.81,26.86,117300.0,18.1534,18.2279,18.1534,18.1872,117300.0
2006-01-23 10:20:00,26.85,26.86,26.81,26.86,134100.0,18.1805,18.1872,18.1534,18.1872,134100.0
2006-01-23 10:25:00,26.85,26.86,26.81,26.85,182800.0,18.1805,18.1872,18.1534,18.1805,182800.0
2006-01-23 10:30:00,26.84,26.85,26.82,26.83,75500.0,18.1737,18.1805,18.1602,18.1669,75500.0
2006-01-23 10:35:00,26.83,26.83,26.8,26.8,121000.0,18.1669,18.1669,18.1466,18.1466,121000.0
2006-01-23 10:40:00,26.81,26.84,26.8,26.82,57200.0,18.1534,18.1737,18.1466,18.1602,57200.0
2006-01-23 10:45:00,26.85,26.88,26.84,26.86,73700.0,18.1805,18.2008,18.1737,18.1872,73700.0
2006-01-23 10:50:00,26.86,26.87,26.84,26.84,321900.0,18.1872,18.194,18.1737,18.1737,321900.0
2006-01-23 10:55:00,26.84,26.89,26.82,26.88,37300.0,18.1737,18.2076,18.1602,18.2008,37300.0
2006-01-23 11:00:00,26.89,26.92,26.88,26.9,82000.0,18.2076,18.2279,18.2008,18.2143,82000.0
2006-01-23 11:05:00,26.9,26.93,26.89,26.9,78200.0,18.2143,18.2346,18.2076,18.2143,78200.0
2006-01-23 11:10:00,26.89,27.02,26.89,27.0,189600.0,18.2076,18.2956,18.2076,18.282,189600.0
2006-01-23 11:15:00,27.0,27.0,26.92,26.93,53100.0,18.282,18.282,18.2279,18.2346,53100.0
2006-01-23 11:20:00,26.94,26.95,26.94,26.95,132500.0,18.2414,18.2482,18.2414,18.2482,132500.0
2006-01-23 11:25:00,26.94,27.0,26.94,26.97,49100.0,18.2414,18.282,18.2414,18.2617,49100.0
2006-01-23 11:30:00,26.98,26.99,26.96,26.98,36400.0,18.2685,18.2753,18.255,18.2685,36400.0
2006-01-23 11:35:00,26.97,27.02,26.97,27.0,97800.0,18.2617,18.2956,18.2617,18.282,97800.0
2006-01-23 11:40:00,27.01,27.05,27.0,27.04,78700.0,18.2888,18.3159,18.282,18.3091,78700.0
2006-01-23 11:45:00,27.04,27.07,27.02,27.04,58300.0,18.3091,18.3294,18.2956,18.3091,58300.0
2006-01-23 11:50:00,27.03,27.08,27.03,27.05,35600.0,18.3024,18.3362,18.3024,18.3159,35600.0
2006-01-23 11:55:00,27.05,27.06,27.01,27.02,89400.0,18.3159,18.3227,18.2888,18.2956,89400.0
2006-01-23 12:00:00,27.02,27.02,26.99,27.0,124800.0,18.2956,18.2956,18.2753,18.282,124800.0
2006-01-23 12:05:00,27.0,27.0,26.99,26.99,116400.0,18.282,18.282,18.2753,18.2753,116400.0
2006-01-23 12:10:00,27.0,27.0,26.98,26.98,16600.0,18.282,18.282,18.2685,18.2685,16600.0
2006-01-23 12:15:00,26.99,27.01,26.98,27.01,41900.0,18.2753,18.2888,18.2685,18.2888,41900.0
2006-01-23 12:20:00,27.0,27.01,26.99,26.99,161500.0,18.282,18.2888,18.2753,18.2753,161500.0
2006-01-23 12:25:00,26.99,27.05,26.95,27.01,96700.0,18.2753,18.3159,18.2482,18.2888,96700.0
2006-01-23 12:30:00,27.01,27.01,27.0,27.01,30400.0,18.2888,18.2888,18.282,18.2888,30400.0
2006-01-23 12:35:00,27.0,27.01,27.0,27.01,17500.0,18.282,18.2888,18.282,18.2888,17500.0
2006-01-23 12:40:00,27.0,27.02,27.0,27.01,58700.0,18.282,18.2956,18.282,18.2888,58700.0
2006-01-23 12:45:00,27.02,27.02,27.01,27.01,44600.0,18.2956,18.2956,18.2888,18.2888,44600.0
2006-01-23 12:50:00,27.01,27.02,27.01,27.02,40400.0,18.2888,18.2956,18.2888,18.2956,40400.0
2006-01-23 12:55:00,27.02,27.04,27.02,27.03,42600.0,18.2956,18.3091,18.2956,18.3024,42600.0
2006-01-23 13:00:00,27.01,27.03,27.01,27.01,67900.0,18.2888,18.3024,18.2888,18.2888,67900.0
2006-01-23 13:05:00,27.02,27.02,27.0,27.02,77300.0,18.2956,18.2956,18.282,18.2956,77300.0
2006-01-23 13:10:00,27.02,27.02,26.99,26.99,17800.0,18.2956,18.2956,18.2753,18.2753,17800.0
2006-01-23 13:15:00,27.0,27.0,26.97,26.98,81000.0,18.282,18.282,18.2617,18.2685,81000.0
2006-01-23 13:20:00,26.99,26.99,26.97,26.98,25400.0,18.2753,18.2753,18.2617,18.2685,25400.0
2006-01-23 13:25:00,26.98,27.0,26.97,26.99,45000.0,18.2685,18.282,18.2617,18.2753,45000.0
2006-01-23 13:30:00,26.99,26.99,26.98,26.98,20400.0,18.2753,18.2753,18.2685,18.2685,20400.0
2006-01-23 13:35:00,26.98,26.99,26.96,26.96,50500.0,18.2685,18.2753,18.255,18.255,50500.0
2006-01-23 13:40:00,26.97,26.97,26.95,26.96,116800.0,18.2617,18.2617,18.2482,18.255,116800.0
2006-01-23 13:45:00,26.95,26.98,26.95,26.96,126500.0,18.2482,18.2685,18.2482,18.255,126500.0
2006-01-23 13:50:00,26.96,26.97,26.95,26.95,106900.0,18.255,18.2617,18.2482,18.2482,106900.0
2006-01-23 13:55:00,26.96,26.96,26.92,26.95,150700.0,18.255,18.255,18.2279,18.2482,150700.0
2006-01-23 14:00:00,26.95,26.96,26.94,26.95,130300.0,18.2482,18.255,18.2414,18.2482,130300.0
2006-01-23 14:05:00,26.95,26.97,26.94,26.95,93800.0,18.2482,18.2617,18.2414,18.2482,93800.0
2006-01-23 14:10:00,26.95,26.97,26.94,26.95,97100.0,18.2482,18.2617,18.2414,18.2482,97100.0
2006-01-23 14:15:00,26.95,26.95,26.94,26.95,70900.0,18.2482,18.2482,18.2414,18.2482,70900.0
2006-01-23 14:20:00,26.95,26.97,26.95,26.96,74000.0,18.2482,18.2617,18.2482,18.255,74000.0
2006-01-23 14:25:00,26.96,27.0,26.95,27.0,100000.0,18.255,18.282,18.2482,18.282,100000.0
2006-01-23 14:30:00,26.99,27.0,26.98,27.0,92400.0,18.2753,18.282,18.2685,18.282,92400.0
2006-01-23 14:35:00,26.98,26.99,26.96,26.98,69000.0,18.2685,18.2753,18.255,18.2685,69000.0
2006-01-23 14:40:00,26.98,27.0,26.98,27.0,153500.0,18.2685,18.282,18.2685,18.282,153500.0
2006-01-23 14:45:00,27.0,27.0,26.96,26.97,29600.0,18.282,18.282,18.255,18.2617,29600.0
2006-01-23 14:50:00,26.96,26.97,26.95,26.96,29400.0,18.255,18.2617,18.2482,18.255,29400.0
2006-01-23 14:55:00,26.95,26.98,26.95,26.97,72800.0,18.2482,18.2685,18.2482,18.2617,72800.0
2006-01-23 15:00:00,26.97,26.97,26.95,26.96,63200.0,18.2617,18.2617,18.2482,18.255,63200.0
2006-01-23 15:05:00,26.95,26.96,26.95,26.95,23100.0,18.2482,18.255,18.2482,18.2482,23100.0
2006-01-23 15:10:00,26.96,26.96,26.94,26.95,188600.0,18.255,18.255,18.2414,18.2482,188600.0
2006-01-23 15:15:00,26.94,26.95,26.92,26.94,243700.0,18.2414,18.2482,18.2279,18.2414,243700.0
2006-01-23 15:20:00,26.93,26.99,26.93,26.97,99700.0,18.2346,18.2753,18.2346,18.2617,99700.0
2006-01-23 15:25:00,26.97,26.97,26.95,26.95,17400.0,18.2617,18.2617,18.2482,18.2482,17400.0
2006-01-23 15:30:00,26.96,26.97,26.95,26.97,49400.0,18.255,18.2617,18.2482,18.2617,49400.0
2006-01-23 15:35:00,26.97,26.97,26.93,26.95,63600.0,18.2617,18.2617,18.2346,18.2482,63600.0
2006-01-23 15:40:00,26.96,26.96,26.95,26.95,82200.0,18.255,18.255,18.2482,18.2482,82200.0
2006-01-23 15:45:00,26.96,26.98,26.95,26.97,76700.0,18.255,18.2685,18.2482,18.2617,76700.0
2006-01-23 15:50:00,26.97,26.97,26.95,26.96,70300.0,18.2617,18.2617,18.2482,18.255,70300.0
2006-01-23 15:55:00,26.95,26.99,26.95,26.98,133200.0,18.2482,18.2753,18.2482,18.2685,133200.0
2006-01-24 09:30:00,27.0,27.22,26.97,27.18,172100.0,18.282,18.431,18.2617,18.4039,172100.0
2006-01-24 09:35:00,27.17,27.4,27.13,27.37,76700.0,18.3972,18.5529,18.3701,18.5326,76700.0
2006-01-24 09:40:00,27.32,27.34,27.3,27.31,96800.0,18.4987,18.5123,18.4852,18.4919,96800.0
2006-01-24 09:45:00,27.34,27.39,27.34,27.39,82700.0,18.5123,18.5461,18.5123,18.5461,82700.0
2006-01-24 09:50:00,27.39,27.44,27.38,27.44,68900.0,18.5461,18.58,18.5393,18.58,68900.0
2006-01-24 09:55:00,27.44,27.54,27.42,27.49,120200.0,18.58,18.6477,18.5664,18.6138,120200.0
2006-01-24 10:00:00,27.49,27.49,27.45,27.46,118300.0,18.6138,18.6138,18.5867,18.5935,118300.0
2006-01-24 10:05:00,27.46,27.47,27.45,27.47,74700.0,18.5935,18.6003,18.5867,18.6003,74700.0
2006-01-24 10:10:00,27.46,27.47,27.45,27.46,28100.0,18.5935,18.6003,18.5867,18.5935,28100.0
2006-01-24 10:15:00,27.47,27.48,27.45,27.47,114800.0,18.6003,18.6071,18.5867,18.6003,114800.0
2006-01-24 10:20:00,27.48,27.5,27.46,27.48,75400.0,18.6071,18.6206,18.5935,18.6071,75400.0
2006-01-24 10:25:00,27.48,27.48,27.4,27.41,219700.0,18.6071,18.6071,18.5529,18.5597,219700.0
2006-01-24 10:30:00,27.4,27.43,27.37,27.37,92000.0,18.5529,18.5732,18.5326,18.5326,92000.0
2006-01-24 10:35:00,27.37,27.37,27.35,27.36,106300.0,18.5326,18.5326,18.519,18.5258,106300.0
2006-01-24 10:40:00,27.35,27.37,27.34,27.35,58400.0,18.519,18.5326,18.5123,18.519,58400.0
2006-01-24 10:45:00,27.35,27.35,27.33,27.34,55300.0,18.519,18.519,18.5055,18.5123,55300.0
2006-01-24 10:50:00,27.34,27.37,27.32,27.33,80100.0,18.5123,18.5326,18.4987,18.5055,80100.0
2006-01-24 10:55:00,27.32,27.35,27.31,27.35,54400.0,18.4987,18.519,18.4919,18.519,54400.0
2006-01-24 11:00:00,27.34,27.38,27.34,27.38,51600.0,18.5123,18.5393,18.5123,18.5393,51600.0
2006-01-24 11:05:00,27.36,27.37,27.34,27.35,27500.0,18.5258,18.5326,18.5123,18.519,27500.0
2006-01-24 11:10:00,27.35,27.37,27.34,27.37,347800.0,18.519,18.5326,18.5123,18.5326,347800.0
2006-01-24 11:15:00,27.36,27.37,27.36,27.37,16300.0,18.5258,18.5326,18.5258,18.5326,16300.0
2006-01-24 11:20:00,27.37,27.38,27.36,27.38,49800.0,18.5326,18.5393,18.5258,18.5393,49800.0
2006-01-24 11:25:00,27.38,27.4,27.35,27.36,871300.0,18.5393,18.5529,18.519,18.5258,871300.0
2006-01-24 11:30:00,27.35,27.38,27.35,27.36,78200.0,18.519,18.5393,18.519,18.5258,78200.0
2006-01-24 11:35:00,27.36,27.36,27.33,27.34,37600.0,18.5258,18.5258,18.5055,18.5123,37600.0
2006-01-24 11:40:00,27.35,27.36,27.34,27.34,43800.0,18.519,18.5258,18.5123,18.5123,43800.0
2006-01-24 11:45:00,27.35,27.41,27.35,27.41,44400.0,18.519,18.5597,18.519,18.5597,44400.0
2006-01-24 11:50:00,27.41,27.48,27.41,27.48,35500.0,18.5597,18.6071,18.5597,18.6071,35500.0
2006-01-24 11:55:00,27.46,27.47,27.45,27.45,28600.0,18.5935,18.6003,18.5867,18.5867,28600.0
2006-01-24 12:00:00,27.46,27.46,27.43,27.46,27400.0,18.5935,18.5935,18.5732,18.5935,27400.0
2006-01-24 12:05:00,27.45,27.46,27.44,27.46,17500.0,18.5867,18.5935,18.58,18.5935,17500.0
2006-01-24 12:10:00,27.45,27.47,27.45,27.45,47900.0,18.5867,18.6003,18.5867,18.5867,47900.0
2006-01-24 12:15:00,27.45,27.46,27.4,27.41,51300.0,18.5867,18.5935,18.5529,18.5597,51300.0
2006-01-24 12:20:00,27.41,27.42,27.41,27.42,10000.0,18.5597,18.5664,18.5597,18.5664,10000.0
2006-01-24 12:25:00,27.41,27.44,27.41,27.44,33000.0,18.5597,18.58,18.5597,18.58,33000.0
2006-01-24 12:30:00,27.44,27.45,27.43,27.44,21500.0,18.58,18.5867,18.5732,18.58,21500.0
2006-01-24 12:35:00,27.45,27.49,27.44,27.48,21800.0,18.5867,18.6138,18.58,18.6071,21800.0
2006-01-24 12:40:00,27.47,27.48,27.43,27.44,26000.0,18.6003,18.6071,18.5732,18.58,26000.0
2006-01-24 12:45:00,27.44,27.46,27.43,27.46,116400.0,18.58,18.5935,18.5732,18.5935,116400.0
2006-01-24 12:50:00,27.46,27.47,27.45,27.46,161700.0,18.5935,18.6003,18.5867,18.5935,161700.0
2006-01-24 12:55:00,27.45,27.46,27.44,27.44,24100.0,18.5867,18.5935,18.58,18.58,24100.0
2006-01-24 13:00:00,27.45,27.45,27.42,27.43,17200.0,18.5867,18.5867,18.5664,18.5732,17200.0
2006-01-24 13:05:00,27.43,27.43,27.42,27.43,13300.0,18.5732,18.5732,18.5664,18.5732,13300.0
2006-01-24 13:10:00,27.42,27.43,27.42,27.42,6600.0,18.5664,18.5732,18.5664,18.5664,6600.0
2006-01-24 13:15:00,27.43,27.43,27.42,27.43,13300.0,18.5732,18.5732,18.5664,18.5732,13300.0
2006-01-24 13:20:00,27.43,27.43,27.42,27.43,19600.0,18.5732,18.5732,18.5664,18.5732,19600.0
2006-01-24 13:25:00,27.43,27.43,27.42,27.43,27500.0,18.5732,18.5732,18.5664,18.5732,27500.0
2006-01-24 13:30:00,27.43,27.43,27.42,27.42,30400.0,18.5732,18.5732,18.5664,18.5664,30400.0
2006-01-24 13:35:00,27.42,27.42,27.41,27.41,141800.0,18.5664,18.5664,18.5597,18.5597,141800.0
2006-01-24 13:40:00,27.41,27.42,27.41,27.41,18400.0,18.5597,18.5664,18.5597,18.5597,18400.0
2006-01-24 13:45:00,27.41,27.41,27.39,27.4,167200.0,18.5597,18.5597,18.5461,18.5529,167200.0
2006-01-24 13:50:00,27.4,27.41,27.38,27.38,28000.0,18.5529,18.5597,18.5393,18.5393,28000.0
2006-01-24 13:55:00,27.38,27.4,27.38,27.4,64100.0,18.5393,18.5529,18.5393,18.5529,64100.0
2006-01-24 14:00:00,27.4,27.49,27.4,27.49,130500.0,18.5529,18.6138,18.5529,18.6138,130500.0
2006-01-24 14:05:00,27.47,27.53,27.45,27.51,157800.0,18.6003,18.6409,18.5867,18.6274,157800.0
2006-01-24 14:10:00,27.5,27.51,27.48,27.49,37400.0,18.6206,18.6274,18.6071,18.6138,37400.0
2006-01-24 14:15:00,27.49,27.49,27.48,27.49,30800.0,18.6138,18.6138,18.6071,18.6138,30800.0
2006-01-24 14:20:00,27.49,27.5,27.49,27.49,29600.0,18.6138,18.6206,18.6138,18.6138,29600.0
2006-01-24 14:25:00,27.49,27.5,27.49,27.5,20200.0,18.6138,18.6206,18.6138,18.6206,20200.0
2006-01-24 14:30:00,27.49,27.52,27.49,27.52,47700.0,18.6138,18.6341,18.6138,18.6341,47700.0
2006-01-24 14:35:00,27.52,27.52,27.49,27.49,100600.0,18.6341,18.6341,18.6138,18.6138,100600.0
2006-01-24 14:40:00,27.5,27.52,27.5,27.51,17600.0,18.6206,18.6341,18.6206,18.6274,17600.0
2006-01-24 14:45:00,27.51,27.52,27.48,27.49,82400.0,18.6274,18.6341,18.6071,18.6138,82400.0
2006-01-24 14:50:00,27.49,27.49,27.48,27.49,14500.0,18.6138,18.6138,18.6071,18.6138,14500.0
2006-01-24 14:55:00,27.49,27.52,27.48,27.5,295000.0,18.6138,18.6341,18.6071,18.6206,295000.0
2006-01-24 15:00:00,27.5,27.5,27.49,27.5,151400.0,18.6206,18.6206,18.6138,18.6206,151400.0
2006-01-24 15:05:00,27.5,27.52,27.49,27.5,210800.0,18.6206,18.6341,18.6138,18.6206,210800.0
2006-01-24 15:10:00,27.5,27.51,27.5,27.51,30900.0,18.6206,18.6274,18.6206,18.6274,30900.0
2006-01-24 15:15:00,27.5,27.51,27.5,27.51,27500.0,18.6206,18.6274,18.6206,18.6274,27500.0
2006-01-24 15:20:00,27.51,27.52,27.49,27.49,211900.0,18.6274,18.6341,18.6138,18.6138,211900.0
2006-01-24 15:25:00,27.49,27.5,27.46,27.46,25900.0,18.6138,18.6206,18.5935,18.5935,25900.0
2006-01-24 15:30:00,27.47,27.5,27.47,27.48,84900.0,18.6003,18.6206,18.6003,18.6071,84900.0
2006-01-24 15:35:00,27.47,27.49,27.46,27.47,80300.0,18.6003,18.6138,18.5935,18.6003,80300.0
2006-01-24 15:40:00,27.46,27.47,27.42,27.44,87400.0,18.5935,18.6003,18.5664,18.58,87400.0
2006-01-24 15:45:00,27.45,27.45,27.4,27.4,115100.0,18.5867,18.5867,18.5529,18.5529,115100.0
2006-01-24 15:50:00,27.4,27.41,27.39,27.4,137800.0,18.5529,18.5597,18.5461,18.5529,137800.0
2006-01-24 15:55:00,27.4,27.4,27.36,27.36,209400.0,18.5529,18.5529,18.5258,18.5258,209400.0
2006-01-25 09:30:00,27.59,27.65,27.55,27.58,149000.0,18.6815,18.7222,18.6545,18.6748,149000.0
2006-01-25 09:35:00,27.58,27.87,27.58,27.84,132300.0,18.6748,18.8711,18.6748,18.8508,132300.0
2006-01-25 09:40:00,27.83,27.88,27.77,27.79,105000.0,18.844,18.8779,18.8034,18.817,105000.0
2006-01-25 09:45:00,27.79,27.8,27.7,27.7,179500.0,18.817,18.8237,18.756,18.756,179500.0
2006-01-25 09:50:00,27.7,27.71,27.68,27.69,77700.0,18.756,18.7628,18.7425,18.7493,77700.0
2006-01-25 09:55:00,27.69,27.7,27.67,27.68,48500.0,18.7493,18.756,18.7357,18.7425,48500.0
2006-01-25 10:00:00,27.68,27.7,27.67,27.69,117400.0,18.7425,18.756,18.7357,18.7493,117400.0
2006-01-25 10:05:00,27.7,27.7,27.65,27.65,53900.0,18.756,18.756,18.7222,18.7222,53900.0
2006-01-25 10:10:00,27.65,27.66,27.52,27.54,93000.0,18.7222,18.7289,18.6341,18.6477,93000.0
2006-01-25 10:15:00,27.54,27.56,27.48,27.5,255500.0,18.6477,18.6612,18.6071,18.6206,255500.0
2006-01-25 10:20:00,27.5,27.51,27.37,27.37,92000.0,18.6206,18.6274,18.5326,18.5326,92000.0
2006-01-25 10:25:00,27.37,27.44,27.32,27.43,52000.0,18.5326,18.58,18.4987,18.5732,52000.0
2006-01-25 10:30:00,27.44,27.45,27.42,27.44,48900.0,18.58,18.5867,18.5664,18.58,48900.0
2006-01-25 10:35:00,27.45,27.51,27.44,27.51,48300.0,18.5867,18.6274,18.58,18.6274,48300.0
2006-01-25 10:40:00,27.5,27.52,27.49,27.49,38300.0,18.6206,18.6341,18.6138,18.6138,38300.0
2006-01-25 10:45:00,27.49,27.51,27.45,27.51,79700.0,18.6138,18.6274,18.5867,18.6274,79700.0
2006-01-25 10:50:00,27.51,27.51,27.45,27.47,139500.0,18.6274,18.6274,18.5867,18.6003,139500.0
2006-01-25 10:55:00,27.47,27.49,27.44,27.47,64700.0,18.6003,18.6138,18.58,18.6003,64700.0
2006-01-25 11:00:00,27.47,27.47,27.38,27.4,55000.0,18.6003,18.6003,18.5393,18.5529,55000.0
2006-01-25 11:05:00,27.39,27.43,27.38,27.43,22900.0,18.5461,18.5732,18.5393,18.5732,22900.0
2006-01-25 11:10:00,27.43,27.46,27.43,27.44,27300.0,18.5732,18.5935,18.5732,18.58,27300.0
2006-01-25 11:15:00,27.44,27.45,27.42,27.43,33000.0,18.58,18.5867,18.5664,18.5732,33000.0
2006-01-25 11:20:00,27.43,27.45,27.42,27.45,105600.0,18.5732,18.5867,18.5664,18.5867,105600.0
2006-01-25 11:25:00,27.45,27.47,27.45,27.45,24500.0,18.5867,18.6003,18.5867,18.5867,24500.0
2006-01-25 11:30:00,27.45,27.45,27.43,27.45,92900.0,18.5867,18.5867,18.5732,18.5867,92900.0
2006-01-25 11:35:00,27.45,27.46,27.41,27.41,96400.0,18.5867,18.5935,18.5597,18.5597,96400.0
2006-01-25 11:40:00,27.42,27.42,27.4,27.41,32900.0,18.5664,18.5664,18.5529,18.5597,32900.0
2006-01-25 11:45:00,27.41,27.41,27.39,27.41,39900.0,18.5597,18.5597,18.5461,18.5597,39900.0
2006-01-25 11:50:00,27.4,27.41,27.38,27.39,42100.0,18.5529,18.5597,18.5393,18.5461,42100.0
2006-01-25 11:55:00,27.38,27.39,27.37,27.37,55200.0,18.5393,18.5461,18.5326,18.5326,55200.0
2006-01-25 12:00:00,27.37,27.38,27.33,27.35,37500.0,18.5326,18.5393,18.5055,18.519,37500.0
2006-01-25 12:05:00,27.35,27.35,27.33,27.34,23300.0,18.519,18.519,18.5055,18.5123,23300.0
2006-01-25 12:10:00,27.34,27.34,27.32,27.33,51700.0,18.5123,18.5123,18.4987,18.5055,51700.0
2006-01-25 12:15:00,27.32,27.32,27.26,27.27,25900.0,18.4987,18.4987,18.4581,18.4649,25900.0
2006-01-25 12:20:00,27.27,27.29,27.25,27.27,30300.0,18.4649,18.4784,18.4513,18.4649,30300.0
2006-01-25 12:25:00,27.26,27.26,27.18,27.2,42000.0,18.4581,18.4581,18.4039,18.4175,42000.0
2006-01-25 12:30:00,27.19,27.21,27.18,27.2,41000.0,18.4107,18.4242,18.4039,18.4175,41000.0
2006-01-25 12:35:00,27.2,27.26,27.2,27.25,45200.0,18.4175,18.4581,18.4175,18.4513,45200.0
2006-01-25 12:40:00,27.25,27.29,27.24,27.28,29600.0,18.4513,18.4784,18.4446,18.4716,29600.0
2006-01-25 12:45:00,27.28,27.3,27.28,27.29,35300.0,18.4716,18.4852,18.4716,18.4784,35300.0
2006-01-25 12:50:00,27.29,27.3,27.28,27.3,29100.0,18.4784,18.4852,18.4716,18.4852,29100.0
2006-01-25 12:55:00,27.3,27.37,27.29,27.36,32200.0,18.4852,18.5326,18.4784,18.5258,32200.0
2006-01-25 13:00:00,27.36,27.37,27.35,27.36,9700.0,18.5258,18.5326,18.519,18.5258,9700.0
2006-01-25 13:05:00,27.36,27.43,27.36,27.4,29000.0,18.5258,18.5732,18.5258,18.5529,29000.0
2006-01-25 13:10:00,27.4,27.4,27.37,27.38,22400.0,18.5529,18.5529,18.5326,18.5393,22400.0
2006-01-25 13:15:00,27.38,27.44,27.38,27.43,26600.0,18.5393,18.58,18.5393,18.5732,26600.0
2006-01-25 13:20:00,27.44,27.5,27.4,27.4,93600.0,18.58,18.6206,18.5529,18.5529,93600.0
2006-01-25 13:25:00,27.41,27.42,27.39,27.41,18800.0,18.5597,18.5664,18.5461,18.5597,18800.0
2006-01-25 13:30:00,27.42,27.45,27.42,27.44,23500.0,18.5664,18.5867,18.5664,18.58,23500.0
2006-01-25 13:35:00,27.43,27.45,27.42,27.43,49200.0,18.5732,18.5867,18.5664,18.5732,49200.0
2006-01-25 13:40:00,27.42,27.45,27.36,27.38,34400.0,18.5664,18.5867,18.5258,18.5393,34400.0
2006-01-25 13:45:00,27.39,27.42,27.35,27.36,31900.0,18.5461,18.5664,18.519,18.5258,31900.0
2006-01-25 13:50:00,27.35,27.38,27.35,27.37,40700.0,18.519,18.5393,18.519,18.5326,40700.0
2006-01-25 13:55:00,27.37,27.39,27.35,27.38,43200.0,18.5326,18.5461,18.519,18.5393,43200.0
2006-01-25 14:00:00,27.37,27.39,27.31,27.38,27500.0,18.5326,18.5461,18.4919,18.5393,27500.0
2006-01-25 14:05:00,27.39,27.43,27.36,27.43,43600.0,18.5461,18.5732,18.5258,18.5732,43600.0
2006-01-25 14:10:00,27.43,27.47,27.39,27.45,40100.0,18.5732,18.6003,18.5461,18.5867,40100.0
2006-01-25 14:15:00,27.45,27.45,27.39,27.4,56700.0,18.5867,18.5867,18.5461,18.5529,56700.0
2006-01-25 14:20:00,27.4,27.42,27.39,27.42,32000.0,18.5529,18.5664,18.5461,18.5664,32000.0
2006-01-25 14:25:00,27.42,27.44,27.39,27.4,53500.0,18.5664,18.58,18.5461,18.5529,53500.0
2006-01-25 14:30:00,27.4,27.42,27.4,27.41,88600.0,18.5529,18.5664,18.5529,18.5597,88600.0
2006-01-25 14:35:00,27.42,27.42,27.38,27.41,275200.0,18.5664,18.5664,18.5393,18.5597,275200.0
2006-01-25 14:40:00,27.42,27.42,27.38,27.41,52200.0,18.5664,18.5664,18.5393,18.5597,52200.0
2006-01-25 14:45:00,27.4,27.41,27.4,27.4,26000.0,18.5529,18.5597,18.5529,18.5529,26000.0
2006-01-25 14:50:00,27.4,27.42,27.39,27.41,35900.0,18.5529,18.5664,18.5461,18.5597,35900.0
2006-01-25 14:55:00,27.41,27.44,27.39,27.41,35200.0,18.5597,18.58,18.5461,18.5597,35200.0
2006-01-25 15:00:00,27.41,27.46,27.4,27.4,41900.0,18.5597,18.5935,18.5529,18.5529,41900.0
2006-01-25 15:05:00,27.4,27.41,27.39,27.41,38300.0,18.5529,18.5597,18.5461,18.5597,38300.0
2006-01-25 15:10:00,27.4,27.41,27.39,27.41,78500.0,18.5529,18.5597,18.5461,18.5597,78500.0
2006-01-25 15:15:00,27.4,27.42,27.39,27.4,66800.0,18.5529,18.5664,18.5461,18.5529,66800.0
2006-01-25 15:20:00,27.4,27.4,27.37,27.4,54300.0,18.5529,18.5529,18.5326,18.5529,54300.0
2006-01-25 15:25:00,27.4,27.4,27.38,27.4,224200.0,18.5529,18.5529,18.5393,18.5529,224200.0
2006-01-25 15:30:00,27.4,27.41,27.38,27.4,50400.0,18.5529,18.5597,18.5393,18.5529,50400.0
2006-01-25 15:35:00,27.41,27.41,27.38,27.4,52300.0,18.5597,18.5597,18.5393,18.5529,52300.0
2006-01-25 15:40:00,27.4,27.41,27.39,27.41,123500.0,18.5529,18.5597,18.5461,18.5597,123500.0
2006-01-25 15:45:00,27.42,27.43,27.4,27.41,60200.0,18.5664,18.5732,18.5529,18.5597,60200.0
2006-01-25 15:50:00,27.4,27.41,27.38,27.38,252600.0,18.5529,18.5597,18.5393,18.5393,252600.0
2006-01-25 15:55:00,27.36,27.38,27.36,27.38,185000.0,18.5258,18.5393,18.5258,18.5393,185000.0
2006-01-26 09:30:00,27.77,27.77,27.69,27.69,141900.0,18.8034,18.8034,18.7493,18.7493,141900.0
2006-01-26 09:35:00,27.71,27.77,27.66,27.77,29300.0,18.7628,18.8034,18.7289,18.8034,29300.0
2006-01-26 09:40:00,27.73,27.8,27.67,27.8,50100.0,18.7763,18.8237,18.7357,18.8237,50100.0
2006-01-26 09:45:00,27.78,27.8,27.73,27.74,68800.0,18.8102,18.8237,18.7763,18.7831,68800.0
2006-01-26 09:50:00,27.75,27.81,27.68,27.72,28000.0,18.7899,18.8305,18.7425,18.7696,28000.0
2006-01-26 09:55:00,27.71,27.75,27.69,27.71,23800.0,18.7628,18.7899,18.7493,18.7628,23800.0
2006-01-26 10:00:00,27.71,27.77,27.69,27.76,82700.0,18.7628,18.8034,18.7493,18.7966,82700.0
2006-01-26 10:05:00,27.76,27.81,27.73,27.79,36000.0,18.7966,18.8305,18.7763,18.817,36000.0
2006-01-26 10:10:00,27.8,27.8,27.7,27.72,34600.0,18.8237,18.8237,18.756,18.7696,34600.0
2006-01-26 10:15:00,27.73,27.75,27.69,27.74,65200.0,18.7763,18.7899,18.7493,18.7831,65200.0
2006-01-26 10:20:00,27.75,27.81,27.73,27.77,45500.0,18.7899,18.8305,18.7763,18.8034,45500.0
2006-01-26 10:25:00,27.79,27.79,27.72,27.72,11700.0,18.817,18.817,18.7696,18.7696,11700.0
2006-01-26 10:30:00,27.73,27.75,27.71,27.72,28400.0,18.7763,18.7899,18.7628,18.7696,28400.0
2006-01-26 10:35:00,27.73,27.75,27.71,27.75,35200.0,18.7763,18.7899,18.7628,18.7899,35200.0
2006-01-26 10:40:00,27.75,27.79,27.75,27.77,98400.0,18.7899,18.817,18.7899,18.8034,98400.0
2006-01-26 10:45:00,27.78,27.82,27.76,27.82,39900.0,18.8102,18.8373,18.7966,18.8373,39900.0
2006-01-26 10:50:00,27.81,27.83,27.81,27.82,61100.0,18.8305,18.844,18.8305,18.8373,61100.0
2006-01-26 10:55:00,27.82,27.82,27.79,27.8,79600.0,18.8373,18.8373,18.817,18.8237,79600.0
2006-01-26 11:00:00,27.79,27.8,27.71,27.71,25900.0,18.817,18.8237,18.7628,18.7628,25900.0
2006-01-26 11:05:00,27.7,27.71,27.68,27.71,37600.0,18.756,18.7628,18.7425,18.7628,37600.0
2006-01-26 11:10:00,27.7,27.73,27.68,27.73,39700.0,18.756,18.7763,18.7425,18.7763,39700.0
2006-01-26 11:15:00,27.73,27.73,27.69,27.69,57000.0,18.7763,18.7763,18.7493,18.7493,57000.0
2006-01-26 11:20:00,27.69,27.7,27.64,27.69,55700.0,18.7493,18.756,18.7154,18.7493,55700.0
2006-01-26 11:25:00,27.7,27.74,27.7,27.7,45100.0,18.756,18.7831,18.756,18.756,45100.0
2006-01-26 11:30:00,27.7,27.73,27.69,27.7,48600.0,18.756,18.7763,18.7493,18.756,48600.0
2006-01-26 11:35:00,27.7,27.71,27.67,27.68,48300.0,18.756,18.7628,18.7357,18.7425,48300.0
2006-01-26 11:40:00,27.68,27.7,27.66,27.69,33200.0,18.7425,18.756,18.7289,18.7493,33200.0
2006-01-26 11:45:00,27.7,27.74,27.7,27.7,68200.0,18.756,18.7831,18.756,18.756,68200.0
2006-01-26 11:50:00,27.7,27.72,27.7,27.7,47400.0,18.756,18.7696,18.756,18.756,47400.0
2006-01-26 11:55:00,27.71,27.76,27.71,27.75,54400.0,18.7628,18.7966,18.7628,18.7899,54400.0
2006-01-26 12:00:00,27.75,27.76,27.72,27.74,25300.0,18.7899,18.7966,18.7696,18.7831,25300.0
2006-01-26 12:05:00,27.74,27.76,27.7,27.73,555200.0,18.7831,18.7966,18.756,18.7763,555200.0
2006-01-26 12:10:00,27.72,27.72,27.63,27.66,70100.0,18.7696,18.7696,18.7086,18.7289,70100.0
2006-01-26 12:15:00,27.66,27.7,27.66,27.69,49100.0,18.7289,18.756,18.7289,18.7493,49100.0
2006-01-26 12:20:00,27.69,27.71,27.66,27.69,113500.0,18.7493,18.7628,18.7289,18.7493,113500.0
2006-01-26 12:25:00,27.7,27.71,27.67,27.68,42300.0,18.756,18.7628,18.7357,18.7425,42300.0
2006-01-26 12:30:00,27.67,27.69,27.65,27.66,74600.0,18.7357,18.7493,18.7222,18.7289,74600.0
2006-01-26 12:35:00,27.66,27.67,27.64,27.65,54900.0,18.7289,18.7357,18.7154,18.7222,54900.0
2006-01-26 12:40:00,27.65,27.66,27.64,27.66,4600.0,18.7222,18.7289,18.7154,18.7289,4600.0
2006-01-26 12:45:00,27.66,27.68,27.63,27.68,283700.0,18.7289,18.7425,18.7086,18.7425,283700.0
2006-01-26 12:50:00,27.68,27.69,27.65,27.65,27800.0,18.7425,18.7493,18.7222,18.7222,27800.0
2006-01-26 12:55:00,27.65,27.66,27.62,27.62,73200.0,18.7222,18.7289,18.7019,18.7019,73200.0
2006-01-26 13:00:00,27.61,27.63,27.57,27.6,37600.0,18.6951,18.7086,18.668,18.6883,37600.0
2006-01-26 13:05:00,27.6,27.6,27.52,27.54,21500.0,18.6883,18.6883,18.6341,18.6477,21500.0
2006-01-26 13:10:00,27.54,27.59,27.53,27.58,31300.0,18.6477,18.6815,18.6409,18.6748,31300.0
2006-01-26 13:15:00,27.58,27.61,27.56,27.59,23900.0,18.6748,18.6951,18.6612,18.6815,23900.0
2006-01-26 13:20:00,27.59,27.6,27.58,27.59,74900.0,18.6815,18.6883,18.6748,18.6815,74900.0
2006-01-26 13:25:00,27.59,27.6,27.57,27.58,24300.0,18.6815,18.6883,18.668,18.6748,24300.0
2006-01-26 13:30:00,27.58,27.61,27.57,27.6,53200.0,18.6748,18.6951,18.668,18.6883,53200.0
2006-01-26 13:35:00,27.58,27.61,27.57,27.61,47100.0,18.6748,18.6951,18.668,18.6951,47100.0
2006-01-26 13:40:00,27.6,27.61,27.57,27.59,46200.0,18.6883,18.6951,18.668,18.6815,46200.0
2006-01-26 13:45:00,27.6,27.6,27.56,27.59,23600.0,18.6883,18.6883,18.6612,18.6815,23600.0
2006-01-26 13:50:00,27.58,27.59,27.54,27.54,43100.0,18.6748,18.6815,18.6477,18.6477,43100.0
2006-01-26 13:55:00,27.55,27.59,27.54,27.55,57300.0,18.6545,18.6815,18.6477,18.6545,57300.0
2006-01-26 14:00:00,27.56,27.58,27.55,27.56,26200.0,18.6612,18.6748,18.6545,18.6612,26200.0
2006-01-26 14:05:00,27.56,27.6,27.55,27.57,88700.0,18.6612,18.6883,18.6545,18.668,88700.0
2006-01-26 14:10:00,27.57,27.58,27.55,27.58,32500.0,18.668,18.6748,18.6545,18.6748,32500.0
2006-01-26 14:15:00,27.58,27.62,27.58,27.62,71100.0,18.6748,18.7019,18.6748,18.7019,71100.0
2006-01-26 14:20:00,27.6,27.62,27.56,27.6,1783400.0,18.6883,18.7019,18.6612,18.6883,1783400.0
2006-01-26 14:25:00,27.56,27.58,27.55,27.57,85300.0,18.6612,18.6748,18.6545,18.668,85300.0
2006-01-26 14:30:00,27.57,27.6,27.56,27.59,24600.0,18.668,18.6883,18.6612,18.6815,24600.0
2006-01-26 14:35:00,27.59,27.59,27.5,27.5,47400.0,18.6815,18.6815,18.6206,18.6206,47400.0
2006-01-26 14:40:00,27.5,27.58,27.44,27.55,102300.0,18.6206,18.6748,18.58,18.6545,102300.0
2006-01-26 14:45:00,27.56,27.59,27.55,27.59,73200.0,18.6612,18.6815,18.6545,18.6815,73200.0
2006-01-26 14:50:00,27.58,27.58,27.55,27.56,122000.0,18.6748,18.6748,18.6545,18.6612,122000.0
2006-01-26 14:55:00,27.56,27.57,27.55,27.55,39900.0,18.6612,18.668,18.6545,18.6545,39900.0
2006-01-26 15:00:00,27.55,27.56,27.54,27.55,48400.0,18.6545,18.6612,18.6477,18.6545,48400.0
2006-01-26 15:05:00,27.54,27.55,27.51,27.51,71200.0,18.6477,18.6545,18.6274,18.6274,71200.0
2006-01-26 15:10:00,27.5,27.51,27.47,27.48,64300.0,18.6206,18.6274,18.6003,18.6071,64300.0
2006-01-26 15:15:00,27.47,27.47,27.44,27.45,104200.0,18.6003,18.6003,18.58,18.5867,104200.0
2006-01-26 15:20:00,27.45,27.6,27.44,27.6,95000.0,18.5867,18.6883,18.58,18.6883,95000.0
2006-01-26 15:25:00,27.61,27.64,27.57,27.58,148900.0,18.6951,18.7154,18.668,18.6748,148900.0
2006-01-26 15:30:00,27.58,27.62,27.58,27.61,118200.0,18.6748,18.7019,18.6748,18.6951,118200.0
2006-01-26 15:35:00,27.62,27.65,27.6,27.64,162200.0,18.7019,18.7222,18.6883,18.7154,162200.0
2006-01-26 15:40:00,27.64,27.65,27.63,27.63,40300.0,18.7154,18.7222,18.7086,18.7086,40300.0
2006-01-26 15:45:00,27.63,27.66,27.63,27.65,108400.0,18.7086,18.7289,18.7086,18.7222,108400.0
2006-01-26 15:50:00,27.65,27.66,27.6,27.65,169800.0,18.7222,18.7289,18.6883,18.7222,169800.0
2006-01-26 15:55:00,27.66,27.67,27.63,27.63,148400.0,18.7289,18.7357,18.7086,18.7086,148400.0
2006-01-27 09:30:00,28.48,28.5,28.31,28.33,480100.0,19.2842,19.2977,19.1691,19.1826,480100.0
2006-01-27 09:35:00,28.31,28.36,28.2,28.22,171700.0,19.1691,19.2029,19.0946,19.1081,171700.0
2006-01-27 09:40:00,28.22,28.39,28.22,28.35,157200.0,19.1081,19.2232,19.1081,19.1961,157200.0
2006-01-27 09:45:00,28.34,28.35,28.25,28.27,101300.0,19.1894,19.1961,19.1284,19.142,101300.0
2006-01-27 09:50:00,28.26,28.35,28.26,28.28,125500.0,19.1352,19.1961,19.1352,19.1487,125500.0
2006-01-27 09:55:00,28.27,28.27,28.15,28.19,129400.0,19.142,19.142,19.0607,19.0878,129400.0
2006-01-27 10:00:00,28.19,28.27,28.19,28.2,117600.0,19.0878,19.142,19.0878,19.0946,117600.0
2006-01-27 10:05:00,28.2,28.34,28.2,28.34,143800.0,19.0946,19.1894,19.0946,19.1894,143800.0
2006-01-27 10:10:00,28.33,28.36,28.32,28.35,195600.0,19.1826,19.2029,19.1758,19.1961,195600.0
2006-01-27 10:15:00,28.35,28.39,28.35,28.38,163400.0,19.1961,19.2232,19.1961,19.2165,163400.0
2006-01-27 10:20:00,28.38,28.39,28.3,28.33,73500.0,19.2165,19.2232,19.1623,19.1826,73500.0
2006-01-27 10:25:00,28.31,28.37,28.31,28.36,138600.0,19.1691,19.2097,19.1691,19.2029,138600.0
2006-01-27 10:30:00,28.37,28.37,28.28,28.29,73900.0,19.2097,19.2097,19.1487,19.1555,73900.0
2006-01-27 10:35:00,28.29,28.34,28.29,28.34,61000.0,19.1555,19.1894,19.1555,19.1894,61000.0
2006-01-27 10:40:00,28.35,28.36,28.33,28.35,61300.0,19.1961,19.2029,19.1826,19.1961,61300.0
2006-01-27 10:45:00,28.35,28.41,28.33,28.4,82600.0,19.1961,19.2368,19.1826,19.23,82600.0
2006-01-27 10:50:00,28.39,28.45,28.36,28.36,73800.0,19.2232,19.2639,19.2029,19.2029,73800.0
2006-01-27 10:55:00,28.36,28.43,28.35,28.42,142700.0,19.2029,19.2503,19.1961,19.2435,142700.0
2006-01-27 11:00:00,28.41,28.42,28.34,28.34,89700.0,19.2368,19.2435,19.1894,19.1894,89700.0
2006-01-27 11:05:00,28.35,28.35,28.32,28.32,74200.0,19.1961,19.1961,19.1758,19.1758,74200.0
2006-01-27 11:10:00,28.32,28.34,28.31,28.33,58600.0,19.1758,19.1894,19.1691,19.1826,58600.0
2006-01-27 11:15:00,28.32,28.34,28.3,28.3,63800.0,19.1758,19.1894,19.1623,19.1623,63800.0
2006-01-27 11:20:00,28.3,28.31,28.25,28.26,73700.0,19.1623,19.1691,19.1284,19.1352,73700.0
2006-01-27 11:25:00,28.25,28.26,28.22,28.24,88100.0,19.1284,19.1352,19.1081,19.1217,88100.0
2006-01-27 11:30:00,28.24,28.25,28.21,28.25,70700.0,19.1217,19.1284,19.1013,19.1284,70700.0
2006-01-27 11:35:00,28.25,28.29,28.25,28.26,58300.0,19.1284,19.1555,19.1284,19.1352,58300.0
2006-01-27 11:40:00,28.27,28.28,28.21,28.22,60300.0,19.142,19.1487,19.1013,19.1081,60300.0
2006-01-27 11:45:00,28.22,28.24,28.2,28.2,87500.0,19.1081,19.1217,19.0946,19.0946,87500.0
2006-01-27 11:50:00,28.2,28.25,28.18,28.23,70300.0,19.0946,19.1284,19.081,19.1149,70300.0
2006-01-27 11:55:00,28.24,28.24,28.2,28.21,48700.0,19.1217,19.1217,19.0946,19.1013,48700.0
2006-01-27 12:00:00,28.22,28.22,28.2,28.22,78500.0,19.1081,19.1081,19.0946,19.1081,78500.0
2006-01-27 12:05:00,28.22,28.23,28.21,28.22,43600.0,19.1081,19.1149,19.1013,19.1081,43600.0
2006-01-27 12:10:00,28.22,28.25,28.22,28.25,42200.0,19.1081,19.1284,19.1081,19.1284,42200.0
2006-01-27 12:15:00,28.25,28.27,28.23,28.23,73500.0,19.1284,19.142,19.1149,19.1149,73500.0
2006-01-27 12:20:00,28.25,28.27,28.2,28.21,67400.0,19.1284,19.142,19.0946,19.1013,67400.0
2006-01-27 12:25:00,28.21,28.21,28.17,28.18,34800.0,19.1013,19.1013,19.0743,19.081,34800.0
2006-01-27 12:30:00,28.18,28.21,28.17,28.19,34200.0,19.081,19.1013,19.0743,19.0878,34200.0
2006-01-27 12:35:00,28.19,28.19,28.15,28.18,54500.0,19.0878,19.0878,19.0607,19.081,54500.0
2006-01-27 12:40:00,28.18,28.19,28.15,28.15,21900.0,19.081,19.0878,19.0607,19.0607,21900.0
2006-01-27 12:45:00,28.15,28.16,28.15,28.16,25400.0,19.0607,19.0675,19.0607,19.0675,25400.0
2006-01-27 12:50:00,28.16,28.18,28.15,28.17,25800.0,19.0675,19.081,19.0607,19.0743,25800.0
2006-01-27 12:55:00,28.17,28.19,28.15,28.17,32600.0,19.0743,19.0878,19.0607,19.0743,32600.0
2006-01-27 13:00:00,28.16,28.19,28.16,28.17,40100.0,19.0675,19.0878,19.0675,19.0743,40100.0
2006-01-27 13:05:00,28.17,28.18,28.16,28.17,41800.0,19.0743,19.081,19.0675,19.0743,41800.0
2006-01-27 13:10:00,28.18,28.18,28.1,28.11,60700.0,19.081,19.081,19.0269,19.0336,60700.0
2006-01-27 13:15:00,28.11,28.12,28.02,28.02,62200.0,19.0336,19.0404,18.9727,18.9727,62200.0
2006-01-27 13:20:00,28.02,28.03,28.0,28.0,126400.0,18.9727,18.9795,18.9592,18.9592,126400.0
2006-01-27 13:25:00,28.0,28.01,27.99,28.0,66700.0,18.9592,18.9659,18.9524,18.9592,66700.0
2006-01-27 13:30:00,28.0,28.0,27.92,27.96,115200.0,18.9592,18.9592,18.905,18.9321,115200.0
2006-01-27 13:35:00,27.96,27.97,27.95,27.97,50000.0,18.9321,18.9388,18.9253,18.9388,50000.0
2006-01-27 13:40:00,27.97,27.98,27.94,27.98,35300.0,18.9388,18.9456,18.9185,18.9456,35300.0
2006-01-27 13:45:00,27.97,28.02,27.96,28.01,69300.0,18.9388,18.9727,18.9321,18.9659,69300.0
2006-01-27 13:50:00,28.0,28.05,28.0,28.04,45400.0,18.9592,18.993,18.9592,18.9862,45400.0
2006-01-27 13:55:00,28.04,28.04,28.0,28.01,28000.0,18.9862,18.9862,18.9592,18.9659,28000.0
2006-01-27 14:00:00,28.01,28.07,28.01,28.05,42800.0,18.9659,19.0066,18.9659,18.993,42800.0
2006-01-27 14:05:00,28.06,28.06,28.0,28.01,18600.0,18.9998,18.9998,18.9592,18.9659,18600.0
2006-01-27 14:10:00,28.01,28.01,27.99,28.01,29200.0,18.9659,18.9659,18.9524,18.9659,29200.0
2006-01-27 14:15:00,28.01,28.01,27.99,28.01,49100.0,18.9659,18.9659,18.9524,18.9659,49100.0
2006-01-27 14:20:00,28.0,28.01,27.99,28.01,49400.0,18.9592,18.9659,18.9524,18.9659,49400.0
2006-01-27 14:25:00,28.01,28.02,27.99,28.02,99300.0,18.9659,18.9727,18.9524,18.9727,99300.0
2006-01-27 14:30:00,28.02,28.02,28.0,28.0,65400.0,18.9727,18.9727,18.9592,18.9592,65400.0
2006-01-27 14:35:00,28.0,28.01,27.98,27.99,81400.0,18.9592,18.9659,18.9456,18.9524,81400.0
2006-01-27 14:40:00,27.98,27.99,27.96,27.96,51800.0,18.9456,18.9524,18.9321,18.9321,51800.0
2006-01-27 14:45:00,27.97,27.97,27.93,27.93,72300.0,18.9388,18.9388,18.9118,18.9118,72300.0
2006-01-27 14:50:00,27.93,27.94,27.93,27.93,90600.0,18.9118,18.9185,18.9118,18.9118,90600.0
2006-01-27 14:55:00,27.93,27.95,27.92,27.95,81000.0,18.9118,18.9253,18.905,18.9253,81000.0
2006-01-27 15:00:00,27.95,28.01,27.95,27.96,62800.0,18.9253,18.9659,18.9253,18.9321,62800.0
2006-01-27 15:05:00,27.96,28.01,27.95,28.01,76400.0,18.9321,18.9659,18.9253,18.9659,76400.0
2006-01-27 15:10:00,28.01,28.03,27.97,27.98,59500.0,18.9659,18.9795,18.9388,18.9456,59500.0
2006-01-27 15:15:00,27.98,28.01,27.96,27.97,62400.0,18.9456,18.9659,18.9321,18.9388,62400.0
2006-01-27 15:20:00,27.97,28.01,27.95,28.01,44700.0,18.9388,18.9659,18.9253,18.9659,44700.0
2006-01-27 15:25:00,28.0,28.03,27.99,28.0,46500.0,18.9592,18.9795,18.9524,18.9592,46500.0
2006-01-27 15:30:00,28.0,28.01,27.99,28.0,77400.0,18.9592,18.9659,18.9524,18.9592,77400.0
2006-01-27 15:35:00,28.01,28.01,27.99,28.01,49200.0,18.9659,18.9659,18.9524,18.9659,49200.0
2006-01-27 15:40:00,28.01,28.05,28.0,28.01,118200.0,18.9659,18.993,18.9592,18.9659,118200.0
2006-01-27 15:45:00,28.0,28.06,28.0,28.06,106900.0,18.9592,18.9998,18.9592,18.9998,106900.0
2006-01-27 15:50:00,28.05,28.07,28.0,28.01,89800.0,18.993,19.0066,18.9592,18.9659,89800.0
2006-01-27 15:55:00,28.01,28.08,28.0,28.06,118900.0,18.9659,19.0133,18.9592,18.9998,118900.0
2006-01-30 09:30:00,28.2,28.35,28.16,28.2,146600.0,19.0946,19.1961,19.0675,19.0946,146600.0
2006-01-30 09:35:00,28.2,28.2,28.13,28.16,83300.0,19.0946,19.0946,19.0472,19.0675,83300.0
2006-01-30 09:40:00,28.16,28.2,28.15,28.18,108800.0,19.0675,19.0946,19.0607,19.081,108800.0
2006-01-30 09:45:00,28.18,28.2,28.16,28.18,59900.0,19.081,19.0946,19.0675,19.081,59900.0
2006-01-30 09:50:00,28.18,28.25,28.15,28.24,79600.0,19.081,19.1284,19.0607,19.1217,79600.0
2006-01-30 09:55:00,28.22,28.23,28.14,28.19,43700.0,19.1081,19.1149,19.054,19.0878,43700.0
2006-01-30 10:00:00,28.2,28.21,28.17,28.2,58600.0,19.0946,19.1013,19.0743,19.0946,58600.0
2006-01-30 10:05:00,28.19,28.28,28.19,28.26,62800.0,19.0878,19.1487,19.0878,19.1352,62800.0
2006-01-30 10:10:00,28.27,28.27,28.16,28.27,199700.0,19.142,19.142,19.0675,19.142,199700.0
2006-01-30 10:15:00,28.27,28.27,28.18,28.19,162900.0,19.142,19.142,19.081,19.0878,162900.0
2006-01-30 10:20:00,28.2,28.26,28.2,28.24,42400.0,19.0946,19.1352,19.0946,19.1217,42400.0
2006-01-30 10:25:00,28.24,28.24,28.1,28.11,26800.0,19.1217,19.1217,19.0269,19.0336,26800.0
2006-01-30 10:30:00,28.1,28.11,28.07,28.08,38700.0,19.0269,19.0336,19.0066,19.0133,38700.0
2006-01-30 10:35:00,28.08,28.13,28.07,28.08,46400.0,19.0133,19.0472,19.0066,19.0133,46400.0
2006-01-30 10:40:00,28.07,28.08,28.07,28.07,21500.0,19.0066,19.0133,19.0066,19.0066,21500.0
2006-01-30 10:45:00,28.08,28.08,28.02,28.02,73400.0,19.0133,19.0133,18.9727,18.9727,73400.0
2006-01-30 10:50:00,28.03,28.03,27.99,27.99,44400.0,18.9795,18.9795,18.9524,18.9524,44400.0
2006-01-30 10:55:00,27.99,28.01,27.99,28.0,37900.0,18.9524,18.9659,18.9524,18.9592,37900.0
2006-01-30 11:00:00,28.0,28.0,27.98,28.0,34800.0,18.9592,18.9592,18.9456,18.9592,34800.0
2006-01-30 11:05:00,28.0,28.01,27.95,27.95,85800.0,18.9592,18.9659,18.9253,18.9253,85800.0
2006-01-30 11:10:00,27.95,28.0,27.95,28.0,261400.0,18.9253,18.9592,18.9253,18.9592,261400.0
2006-01-30 11:15:00,28.01,28.01,27.99,27.99,192300.0,18.9659,18.9659,18.9524,18.9524,192300.0
2006-01-30 11:20:00,28.0,28.0,27.98,27.99,109100.0,18.9592,18.9592,18.9456,18.9524,109100.0
2006-01-30 11:25:00,27.99,28.0,27.99,27.99,137200.0,18.9524,18.9592,18.9524,18.9524,137200.0
2006-01-30 11:30:00,28.0,28.02,27.99,28.0,110300.0,18.9592,18.9727,18.9524,18.9592,110300.0
2006-01-30 11:35:00,28.0,28.0,27.99,28.0,13200.0,18.9592,18.9592,18.9524,18.9592,13200.0
2006-01-30 11:40:00,28.0,28.0,27.99,28.0,31800.0,18.9592,18.9592,18.9524,18.9592,31800.0
2006-01-30 11:45:00,28.0,28.0,27.99,28.0,39500.0,18.9592,18.9592,18.9524,18.9592,39500.0
2006-01-30 11:50:00,28.0,28.01,27.98,27.98,80100.0,18.9592,18.9659,18.9456,18.9456,80100.0
2006-01-30 11:55:00,27.99,27.99,27.97,27.98,55200.0,18.9524,18.9524,18.9388,18.9456,55200.0
2006-01-30 12:00:00,27.97,28.01,27.97,27.99,71300.0,18.9388,18.9659,18.9388,18.9524,71300.0
2006-01-30 12:05:00,27.98,27.99,27.97,27.99,49400.0,18.9456,18.9524,18.9388,18.9524,49400.0
2006-01-30 12:10:00,27.99,28.01,27.99,28.0,343500.0,18.9524,18.9659,18.9524,18.9592,343500.0
2006-01-30 12:15:00,28.0,28.01,27.99,28.01,143100.0,18.9592,18.9659,18.9524,18.9659,143100.0
2006-01-30 12:20:00,28.0,28.01,27.95,27.97,105400.0,18.9592,18.9659,18.9253,18.9388,105400.0
2006-01-30 12:25:00,27.96,27.96,27.93,27.95,29500.0,18.9321,18.9321,18.9118,18.9253,29500.0
2006-01-30 12:30:00,27.95,27.97,27.94,27.95,73100.0,18.9253,18.9388,18.9185,18.9253,73100.0
2006-01-30 12:35:00,27.97,27.98,27.95,27.95,18400.0,18.9388,18.9456,18.9253,18.9253,18400.0
2006-01-30 12:40:00,27.95,27.99,27.95,27.99,56700.0,18.9253,18.9524,18.9253,18.9524,56700.0
2006-01-30 12:45:00,28.0,28.0,27.94,27.94,34900.0,18.9592,18.9592,18.9185,18.9185,34900.0
2006-01-30 12:50:00,27.94,27.97,27.93,27.94,22100.0,18.9185,18.9388,18.9118,18.9185,22100.0
2006-01-30 12:55:00,27.94,27.98,27.93,27.97,46000.0,18.9185,18.9456,18.9118,18.9388,46000.0
2006-01-30 13:00:00,27.97,27.98,27.95,27.96,16700.0,18.9388,18.9456,18.9253,18.9321,16700.0
2006-01-30 13:05:00,27.96,28.0,27.95,28.0,34700.0,18.9321,18.9592,18.9253,18.9592,34700.0
2006-01-30 13:10:00,28.0,28.01,27.99,28.01,80500.0,18.9592,18.9659,18.9524,18.9659,80500.0
2006-01-30 13:15:00,28.0,28.0,27.99,28.0,123400.0,18.9592,18.9592,18.9524,18.9592,123400.0
2006-01-30 13:20:00,28.0,28.01,27.97,27.98,147500.0,18.9592,18.9659,18.9388,18.9456,147500.0
2006-01-30 13:25:00,27.98,27.98,27.95,27.97,15100.0,18.9456,18.9456,18.9253,18.9388,15100.0
2006-01-30 13:30:00,27.96,27.97,27.96,27.96,39100.0,18.9321,18.9388,18.9321,18.9321,39100.0
2006-01-30 13:35:00,27.96,27.96,27.93,27.94,38100.0,18.9321,18.9321,18.9118,18.9185,38100.0
2006-01-30 13:40:00,27.94,27.96,27.93,27.95,63300.0,18.9185,18.9321,18.9118,18.9253,63300.0
2006-01-30 13:45:00,27.96,28.0,27.94,27.95,34300.0,18.9321,18.9592,18.9185,18.9253,34300.0
2006-01-30 13:50:00,27.96,27.97,27.95,27.96,34800.0,18.9321,18.9388,18.9253,18.9321,34800.0
2006-01-30 13:55:00,27.96,27.97,27.94,27.95,92900.0,18.9321,18.9388,18.9185,18.9253,92900.0
2006-01-30 14:00:00,27.94,27.95,27.93,27.94,22900.0,18.9185,18.9253,18.9118,18.9185,22900.0
2006-01-30 14:05:00,27.93,27.93,27.89,27.9,69800.0,18.9118,18.9118,18.8847,18.8914,69800.0
2006-01-30 14:10:00,27.89,27.9,27.89,27.89,37500.0,18.8847,18.8914,18.8847,18.8847,37500.0
2006-01-30 14:15:00,27.89,27.91,27.89,27.9,55900.0,18.8847,18.8982,18.8847,18.8914,55900.0
2006-01-30 14:20:00,27.91,27.91,27.89,27.91,57700.0,18.8982,18.8982,18.8847,18.8982,57700.0
2006-01-30 14:25:00,27.9,27.91,27.89,27.9,44200.0,18.8914,18.8982,18.8847,18.8914,44200.0
2006-01-30 14:30:00,27.9,27.91,27.89,27.9,52100.0,18.8914,18.8982,18.8847,18.8914,52100.0
2006-01-30 14:35:00,27.91,27.91,27.89,27.9,20300.0,18.8982,18.8982,18.8847,18.8914,20300.0
2006-01-30 14:40:00,27.9,27.9,27.89,27.9,129500.0,18.8914,18.8914,18.8847,18.8914,129500.0
2006-01-30 14:45:00,27.9,27.91,27.89,27.9,98200.0,18.8914,18.8982,18.8847,18.8914,98200.0
2006-01-30 14:50:00,27.91,27.91,27.89,27.9,50700.0,18.8982,18.8982,18.8847,18.8914,50700.0
2006-01-30 14:55:00,27.9,27.9,27.89,27.89,55900.0,18.8914,18.8914,18.8847,18.8847,55900.0
2006-01-30 15:00:00,27.89,27.9,27.89,27.9,38400.0,18.8847,18.8914,18.8847,18.8914,38400.0
2006-01-30 15:05:00,27.9,27.9,27.89,27.9,23500.0,18.8914,18.8914,18.8847,18.8914,23500.0
2006-01-30 15:10:00,27.9,27.9,27.88,27.88,29900.0,18.8914,18.8914,18.8779,18.8779,29900.0
2006-01-30 15:15:00,27.89,27.9,27.88,27.9,105200.0,18.8847,18.8914,18.8779,18.8914,105200.0
2006-01-30 15:20:00,27.9,27.91,27.89,27.9,119400.0,18.8914,18.8982,18.8847,18.8914,119400.0
2006-01-30 15:25:00,27.91,27.97,27.91,27.92,124600.0,18.8982,18.9388,18.8982,18.905,124600.0
2006-01-30 15:30:00,27.93,27.93,27.91,27.92,149600.0,18.9118,18.9118,18.8982,18.905,149600.0
2006-01-30 15:35:00,27.92,27.92,27.89,27.9,74100.0,18.905,18.905,18.8847,18.8914,74100.0
2006-01-30 15:40:00,27.89,27.9,27.88,27.89,167400.0,18.8847,18.8914,18.8779,18.8847,167400.0
2006-01-30 15:45:00,27.89,27.9,27.85,27.86,165700.0,18.8847,18.8914,18.8576,18.8644,165700.0
2006-01-30 15:50:00,27.86,27.87,27.85,27.86,159000.0,18.8644,18.8711,18.8576,18.8644,159000.0
2006-01-30 15:55:00,27.87,27.88,27.86,27.87,264200.0,18.8711,18.8779,18.8644,18.8711,264200.0
2006-01-31 09:30:00,27.89,28.0,27.85,28.0,85700.0,18.8847,18.9592,18.8576,18.9592,85700.0
2006-01-31 09:35:00,28.0,28.02,27.82,27.89,44700.0,18.9592,18.9727,18.8373,18.8847,44700.0
2006-01-31 09:40:00,27.89,27.95,27.85,27.89,40700.0,18.8847,18.9253,18.8576,18.8847,40700.0
2006-01-31 09:45:00,27.87,27.9,27.81,27.81,21700.0,18.8711,18.8914,18.8305,18.8305,21700.0
2006-01-31 09:50:00,27.83,27.84,27.76,27.78,39000.0,18.844,18.8508,18.7966,18.8102,39000.0
2006-01-31 09:55:00,27.78,27.8,27.77,27.77,46100.0,18.8102,18.8237,18.8034,18.8034,46100.0
2006-01-31 10:00:00,27.78,27.78,27.72,27.73,51200.0,18.8102,18.8102,18.7696,18.7763,51200.0
2006-01-31 10:05:00,27.73,27.75,27.72,27.72,75500.0,18.7763,18.7899,18.7696,18.7696,75500.0
2006-01-31 10:10:00,27.72,27.75,27.72,27.74,44000.0,18.7696,18.7899,18.7696,18.7831,44000.0
2006-01-31 10:15:00,27.74,27.75,27.73,27.74,42600.0,18.7831,18.7899,18.7763,18.7831,42600.0
2006-01-31 10:20:00,27.73,27.76,27.73,27.73,55400.0,18.7763,18.7966,18.7763,18.7763,55400.0
2006-01-31 10:25:00,27.74,27.74,27.72,27.73,42400.0,18.7831,18.7831,18.7696,18.7763,42400.0
2006-01-31 10:30:00,27.72,27.75,27.72,27.74,40100.0,18.7696,18.7899,18.7696,18.7831,40100.0
2006-01-31 10:35:00,27.74,27.75,27.7,27.72,49700.0,18.7831,18.7899,18.756,18.7696,49700.0
2006-01-31 10:40:00,27.73,27.75,27.7,27.7,56800.0,18.7763,18.7899,18.756,18.756,56800.0
2006-01-31 10:45:00,27.7,27.73,27.7,27.72,95600.0,18.756,18.7763,18.756,18.7696,95600.0
2006-01-31 10:50:00,27.72,27.72,27.67,27.69,31200.0,18.7696,18.7696,18.7357,18.7493,31200.0
2006-01-31 10:55:00,27.67,27.69,27.66,27.68,55200.0,18.7357,18.7493,18.7289,18.7425,55200.0
2006-01-31 11:00:00,27.68,27.68,27.66,27.67,46000.0,18.7425,18.7425,18.7289,18.7357,46000.0
2006-01-31 11:05:00,27.66,27.68,27.65,27.68,34100.0,18.7289,18.7425,18.7222,18.7425,34100.0
2006-01-31 11:10:00,27.67,27.7,27.66,27.69,39600.0,18.7357,18.756,18.7289,18.7493,39600.0
2006-01-31 11:15:00,27.68,27.69,27.66,27.67,28600.0,18.7425,18.7493,18.7289,18.7357,28600.0
2006-01-31 11:20:00,27.67,27.67,27.65,27.65,72900.0,18.7357,18.7357,18.7222,18.7222,72900.0
2006-01-31 11:25:00,27.66,27.66,27.64,27.64,45800.0,18.7289,18.7289,18.7154,18.7154,45800.0
2006-01-31 11:30:00,27.64,27.65,27.62,27.63,46500.0,18.7154,18.7222,18.7019,18.7086,46500.0
2006-01-31 11:35:00,27.62,27.63,27.62,27.63,42400.0,18.7019,18.7086,18.7019,18.7086,42400.0
2006-01-31 11:40:00,27.63,27.64,27.62,27.63,69400.0,18.7086,18.7154,18.7019,18.7086,69400.0
2006-01-31 11:45:00,27.63,27.65,27.63,27.65,73400.0,18.7086,18.7222,18.7086,18.7222,73400.0
2006-01-31 11:50:00,27.65,27.65,27.64,27.65,111800.0,18.7222,18.7222,18.7154,18.7222,111800.0
2006-01-31 11:55:00,27.65,27.65,27.64,27.65,70300.0,18.7222,18.7222,18.7154,18.7222,70300.0
2006-01-31 12:00:00,27.65,27.67,27.64,27.66,63000.0,18.7222,18.7357,18.7154,18.7289,63000.0
2006-01-31 12:05:00,27.65,27.66,27.64,27.65,35800.0,18.7222,18.7289,18.7154,18.7222,35800.0
2006-01-31 12:10:00,27.66,27.66,27.64,27.65,51000.0,18.7289,18.7289,18.7154,18.7222,51000.0
2006-01-31 12:15:00,27.65,27.66,27.63,27.63,58000.0,18.7222,18.7289,18.7086,18.7086,58000.0
2006-01-31 12:20:00,27.64,27.67,27.63,27.65,29700.0,18.7154,18.7357,18.7086,18.7222,29700.0
2006-01-31 12:25:00,27.66,27.7,27.65,27.68,73600.0,18.7289,18.756,18.7222,18.7425,73600.0
2006-01-31 12:30:00,27.67,27.69,27.67,27.69,90300.0,18.7357,18.7493,18.7357,18.7493,90300.0
2006-01-31 12:35:00,27.69,27.84,27.68,27.84,54900.0,18.7493,18.8508,18.7425,18.8508,54900.0
2006-01-31 12:40:00,27.82,27.84,27.8,27.8,30400.0,18.8373,18.8508,18.8237,18.8237,30400.0
2006-01-31 12:45:00,27.79,27.81,27.78,27.79,15600.0,18.817,18.8305,18.8102,18.817,15600.0
2006-01-31 12:50:00,27.79,27.81,27.78,27.79,56900.0,18.817,18.8305,18.8102,18.817,56900.0
2006-01-31 12:55:00,27.79,27.8,27.79,27.79,22000.0,18.817,18.8237,18.817,18.817,22000.0
2006-01-31 13:00:00,27.78,27.8,27.78,27.79,27100.0,18.8102,18.8237,18.8102,18.817,27100.0
2006-01-31 13:05:00,27.79,27.79,27.78,27.79,19300.0,18.817,18.817,18.8102,18.817,19300.0
2006-01-31 13:10:00,27.79,27.79,27.78,27.78,47600.0,18.817,18.817,18.8102,18.8102,47600.0
2006-01-31 13:15:00,27.78,27.78,27.76,27.78,33800.0,18.8102,18.8102,18.7966,18.8102,33800.0
2006-01-31 13:20:00,27.78,27.82,27.77,27.81,19500.0,18.8102,18.8373,18.8034,18.8305,19500.0
2006-01-31 13:25:00,27.81,27.83,27.81,27.82,15200.0,18.8305,18.844,18.8305,18.8373,15200.0
2006-01-31 13:30:00,27.82,27.82,27.79,27.8,71100.0,18.8373,18.8373,18.817,18.8237,71100.0
2006-01-31 13:35:00,27.8,27.83,27.79,27.81,22900.0,18.8237,18.844,18.817,18.8305,22900.0
2006-01-31 13:40:00,27.81,27.81,27.8,27.81,25500.0,18.8305,18.8305,18.8237,18.8305,25500.0
2006-01-31 13:45:00,27.81,27.81,27.76,27.77,70600.0,18.8305,18.8305,18.7966,18.8034,70600.0
2006-01-31 13:50:00,27.77,27.78,27.76,27.76,31900.0,18.8034,18.8102,18.7966,18.7966,31900.0
2006-01-31 13:55:00,27.77,27.79,27.77,27.78,34800.0,18.8034,18.817,18.8034,18.8102,34800.0
2006-01-31 14:00:00,27.77,27.78,27.75,27.78,81700.0,18.8034,18.8102,18.7899,18.8102,81700.0
2006-01-31 14:05:00,27.78,27.78,27.76,27.77,26300.0,18.8102,18.8102,18.7966,18.8034,26300.0
2006-01-31 14:10:00,27.77,27.78,27.73,27.75,47000.0,18.8034,18.8102,18.7763,18.7899,47000.0
2006-01-31 14:15:00,27.77,27.79,27.75,27.75,56800.0,18.8034,18.817,18.7899,18.7899,56800.0
2006-01-31 14:20:00,27.74,27.74,27.65,27.68,67000.0,18.7831,18.7831,18.7222,18.7425,67000.0
2006-01-31 14:25:00,27.67,27.71,27.67,27.69,39300.0,18.7357,18.7628,18.7357,18.7493,39300.0
2006-01-31 14:30:00,27.69,27.71,27.68,27.69,49700.0,18.7493,18.7628,18.7425,18.7493,49700.0
2006-01-31 14:35:00,27.69,27.74,27.68,27.73,33300.0,18.7493,18.7831,18.7425,18.7763,33300.0
2006-01-31 14:40:00,27.73,27.75,27.71,27.74,31700.0,18.7763,18.7899,18.7628,18.7831,31700.0
2006-01-31 14:45:00,27.75,27.76,27.72,27.75,47700.0,18.7899,18.7966,18.7696,18.7899,47700.0
2006-01-31 14:50:00,27.75,27.76,27.72,27.75,47000.0,18.7899,18.7966,18.7696,18.7899,47000.0
2006-01-31 14:55:00,27.76,27.78,27.73,27.77,61700.0,18.7966,18.8102,18.7763,18.8034,61700.0
2006-01-31 15:00:00,27.77,27.79,27.75,27.77,73400.0,18.8034,18.817,18.7899,18.8034,73400.0
2006-01-31 15:05:00,27.77,27.79,27.75,27.79,43900.0,18.8034,18.817,18.7899,18.817,43900.0
2006-01-31 15:10:00,27.77,27.79,27.76,27.76,47000.0,18.8034,18.817,18.7966,18.7966,47000.0
2006-01-31 15:15:00,27.77,27.79,27.74,27.76,32800.0,18.8034,18.817,18.7831,18.7966,32800.0
2006-01-31 15:20:00,27.77,27.78,27.76,27.77,50000.0,18.8034,18.8102,18.7966,18.8034,50000.0
2006-01-31 15:25:00,27.77,27.78,27.76,27.77,63900.0,18.8034,18.8102,18.7966,18.8034,63900.0
2006-01-31 15:30:00,27.78,27.79,27.76,27.77,105600.0,18.8102,18.817,18.7966,18.8034,105600.0
2006-01-31 15:35:00,27.78,27.78,27.74,27.75,105600.0,18.8102,18.8102,18.7831,18.7899,105600.0
2006-01-31 15:40:00,27.75,27.77,27.73,27.74,107600.0,18.7899,18.8034,18.7763,18.7831,107600.0
2006-01-31 15:45:00,27.74,27.78,27.73,27.78,167600.0,18.7831,18.8102,18.7763,18.8102,167600.0
2006-01-31 15:50:00,27.78,27.78,27.7,27.72,123200.0,18.8102,18.8102,18.756,18.7696,123200.0
2006-01-31 15:55:00,27.72,27.78,27.69,27.75,216100.0,18.7696,18.8102,18.7493,18.7899,216100.0
2006-02-01 09:30:00,27.65,27.66,27.52,27.52,100100.0,18.7222,18.7289,18.6341,18.6341,100100.0
2006-02-01 09:35:00,27.52,27.59,27.52,27.52,52600.0,18.6341,18.6815,18.6341,18.6341,52600.0
2006-02-01 09:40:00,27.52,27.53,27.45,27.45,73000.0,18.6341,18.6409,18.5867,18.5867,73000.0
2006-02-01 09:45:00,27.46,27.5,27.46,27.48,47000.0,18.5935,18.6206,18.5935,18.6071,47000.0
2006-02-01 09:50:00,27.49,27.73,27.49,27.73,79100.0,18.6138,18.7763,18.6138,18.7763,79100.0
2006-02-01 09:55:00,27.73,27.75,27.5,27.6,147800.0,18.7763,18.7899,18.6206,18.6883,147800.0
2006-02-01 10:00:00,27.57,27.59,27.46,27.47,249900.0,18.668,18.6815,18.5935,18.6003,249900.0
2006-02-01 10:05:00,27.47,27.64,27.47,27.63,62000.0,18.6003,18.7154,18.6003,18.7086,62000.0
2006-02-01 10:10:00,27.64,27.7,27.64,27.66,53700.0,18.7154,18.756,18.7154,18.7289,53700.0
2006-02-01 10:15:00,27.66,27.7,27.57,27.65,71000.0,18.7289,18.756,18.668,18.7222,71000.0
2006-02-01 10:20:00,27.66,27.7,27.63,27.66,82300.0,18.7289,18.756,18.7086,18.7289,82300.0
2006-02-01 10:25:00,27.66,27.69,27.63,27.64,67900.0,18.7289,18.7493,18.7086,18.7154,67900.0
2006-02-01 10:30:00,27.63,27.68,27.61,27.68,101800.0,18.7086,18.7425,18.6951,18.7425,101800.0
2006-02-01 10:35:00,27.68,27.76,27.68,27.75,60600.0,18.7425,18.7966,18.7425,18.7899,60600.0
2006-02-01 10:40:00,27.75,27.76,27.7,27.72,67600.0,18.7899,18.7966,18.756,18.7696,67600.0
2006-02-01 10:45:00,27.72,27.73,27.7,27.71,48900.0,18.7696,18.7763,18.756,18.7628,48900.0
2006-02-01 10:50:00,27.71,27.72,27.69,27.72,26100.0,18.7628,18.7696,18.7493,18.7696,26100.0
2006-02-01 10:55:00,27.72,27.73,27.69,27.7,30300.0,18.7696,18.7763,18.7493,18.756,30300.0
2006-02-01 11:00:00,27.69,27.72,27.68,27.71,31800.0,18.7493,18.7696,18.7425,18.7628,31800.0
2006-02-01 11:05:00,27.71,27.76,27.71,27.76,47800.0,18.7628,18.7966,18.7628,18.7966,47800.0
2006-02-01 11:10:00,27.76,27.85,27.74,27.83,78200.0,18.7966,18.8576,18.7831,18.844,78200.0
2006-02-01 11:15:00,27.81,27.84,27.76,27.81,90000.0,18.8305,18.8508,18.7966,18.8305,90000.0
2006-02-01 11:20:00,27.81,27.81,27.78,27.79,40000.0,18.8305,18.8305,18.8102,18.817,40000.0
2006-02-01 11:25:00,27.79,27.79,27.74,27.75,59900.0,18.817,18.817,18.7831,18.7899,59900.0
2006-02-01 11:30:00,27.75,27.76,27.72,27.75,26700.0,18.7899,18.7966,18.7696,18.7899,26700.0
2006-02-01 11:35:00,27.74,27.76,27.73,27.75,38500.0,18.7831,18.7966,18.7763,18.7899,38500.0
2006-02-01 11:40:00,27.76,27.76,27.72,27.74,88500.0,18.7966,18.7966,18.7696,18.7831,88500.0
2006-02-01 11:45:00,27.75,27.8,27.75,27.79,55000.0,18.7899,18.8237,18.7899,18.817,55000.0
2006-02-01 11:50:00,27.78,27.81,27.78,27.79,34300.0,18.8102,18.8305,18.8102,18.817,34300.0
2006-02-01 11:55:00,27.79,27.86,27.78,27.86,29000.0,18.817,18.8644,18.8102,18.8644,29000.0
2006-02-01 12:00:00,27.85,27.91,27.85,27.91,57100.0,18.8576,18.8982,18.8576,18.8982,57100.0
2006-02-01 12:05:00,27.91,27.93,27.89,27.9,50500.0,18.8982,18.9118,18.8847,18.8914,50500.0
2006-02-01 12:10:00,27.9,27.91,27.83,27.85,58000.0,18.8914,18.8982,18.844,18.8576,58000.0
2006-02-01 12:15:00,27.84,27.85,27.79,27.8,390600.0,18.8508,18.8576,18.817,18.8237,390600.0
2006-02-01 12:20:00,27.8,27.85,27.78,27.82,37100.0,18.8237,18.8576,18.8102,18.8373,37100.0
2006-02-01 12:25:00,27.83,27.83,27.79,27.8,20100.0,18.844,18.844,18.817,18.8237,20100.0
2006-02-01 12:30:00,27.79,27.8,27.76,27.77,18200.0,18.817,18.8237,18.7966,18.8034,18200.0
2006-02-01 12:35:00,27.78,27.78,27.74,27.77,24200.0,18.8102,18.8102,18.7831,18.8034,24200.0
2006-02-01 12:40:00,27.78,27.78,27.74,27.75,50100.0,18.8102,18.8102,18.7831,18.7899,50100.0
2006-02-01 12:45:00,27.76,27.83,27.76,27.83,30400.0,18.7966,18.844,18.7966,18.844,30400.0
2006-02-01 12:50:00,27.83,27.84,27.79,27.84,27300.0,18.844,18.8508,18.817,18.8508,27300.0
2006-02-01 12:55:00,27.84,27.85,27.8,27.8,31000.0,18.8508,18.8576,18.8237,18.8237,31000.0
2006-02-01 13:00:00,27.8,27.83,27.78,27.79,25900.0,18.8237,18.844,18.8102,18.817,25900.0
2006-02-01 13:05:00,27.78,27.82,27.78,27.82,18200.0,18.8102,18.8373,18.8102,18.8373,18200.0
2006-02-01 13:10:00,27.82,27.84,27.79,27.81,37800.0,18.8373,18.8508,18.817,18.8305,37800.0
2006-02-01 13:15:00,27.81,27.82,27.75,27.75,79600.0,18.8305,18.8373,18.7899,18.7899,79600.0
2006-02-01 13:20:00,27.76,27.8,27.75,27.79,44900.0,18.7966,18.8237,18.7899,18.817,44900.0
2006-02-01 13:25:00,27.79,27.79,27.75,27.75,46200.0,18.817,18.817,18.7899,18.7899,46200.0
2006-02-01 13:30:00,27.76,27.76,27.72,27.72,40500.0,18.7966,18.7966,18.7696,18.7696,40500.0
2006-02-01 13:35:00,27.72,27.72,27.68,27.69,32400.0,18.7696,18.7696,18.7425,18.7493,32400.0
2006-02-01 13:40:00,27.69,27.73,27.68,27.73,31300.0,18.7493,18.7763,18.7425,18.7763,31300.0
2006-02-01 13:45:00,27.73,27.74,27.7,27.72,62600.0,18.7763,18.7831,18.756,18.7696,62600.0
2006-02-01 13:50:00,27.7,27.73,27.7,27.72,22600.0,18.756,18.7763,18.756,18.7696,22600.0
2006-02-01 13:55:00,27.75,27.76,27.73,27.73,329800.0,18.7899,18.7966,18.7763,18.7763,329800.0
2006-02-01 14:00:00,27.74,27.83,27.73,27.83,40700.0,18.7831,18.844,18.7763,18.844,40700.0
2006-02-01 14:05:00,27.75,27.75,27.72,27.74,29400.0,18.7899,18.7899,18.7696,18.7831,29400.0
2006-02-01 14:10:00,27.74,27.75,27.72,27.75,80100.0,18.7831,18.7899,18.7696,18.7899,80100.0
2006-02-01 14:15:00,27.75,27.75,27.73,27.75,22300.0,18.7899,18.7899,18.7763,18.7899,22300.0
2006-02-01 14:20:00,27.74,27.75,27.73,27.74,20700.0,18.7831,18.7899,18.7763,18.7831,20700.0
2006-02-01 14:25:00,27.73,27.74,27.72,27.72,13200.0,18.7763,18.7831,18.7696,18.7696,13200.0
2006-02-01 14:30:00,27.73,27.78,27.73,27.76,70200.0,18.7763,18.8102,18.7763,18.7966,70200.0
2006-02-01 14:35:00,27.76,27.79,27.75,27.78,30700.0,18.7966,18.817,18.7899,18.8102,30700.0
2006-02-01 14:40:00,27.78,27.78,27.69,27.7,64800.0,18.8102,18.8102,18.7493,18.756,64800.0
2006-02-01 14:45:00,27.7,27.71,27.69,27.71,46000.0,18.756,18.7628,18.7493,18.7628,46000.0
2006-02-01 14:50:00,27.71,27.77,27.69,27.72,37600.0,18.7628,18.8034,18.7493,18.7696,37600.0
2006-02-01 14:55:00,27.74,27.75,27.72,27.75,25200.0,18.7831,18.7899,18.7696,18.7899,25200.0
2006-02-01 15:00:00,27.75,27.77,27.74,27.76,30600.0,18.7899,18.8034,18.7831,18.7966,30600.0
2006-02-01 15:05:00,27.75,27.79,27.75,27.78,37200.0,18.7899,18.817,18.7899,18.8102,37200.0
2006-02-01 15:10:00,27.79,27.83,27.77,27.83,36900.0,18.817,18.844,18.8034,18.844,36900.0
2006-02-01 15:15:00,27.83,27.84,27.78,27.79,73000.0,18.844,18.8508,18.8102,18.817,73000.0
2006-02-01 15:20:00,27.79,27.83,27.79,27.81,65200.0,18.817,18.844,18.817,18.8305,65200.0
2006-02-01 15:25:00,27.82,27.82,27.8,27.81,49200.0,18.8373,18.8373,18.8237,18.8305,49200.0
2006-02-01 15:30:00,27.81,27.81,27.73,27.73,129200.0,18.8305,18.8305,18.7763,18.7763,129200.0
2006-02-01 15:35:00,27.67,27.77,27.67,27.72,97500.0,18.7357,18.8034,18.7357,18.7696,97500.0
2006-02-01 15:40:00,27.72,27.73,27.7,27.73,106600.0,18.7696,18.7763,18.756,18.7763,106600.0
2006-02-01 15:45:00,27.74,27.75,27.73,27.74,117100.0,18.7831,18.7899,18.7763,18.7831,117100.0
2006-02-01 15:50:00,27.75,27.78,27.74,27.78,138500.0,18.7899,18.8102,18.7831,18.8102,138500.0
2006-02-01 15:55:00,27.78,27.8,27.77,27.8,155300.0,18.8102,18.8237,18.8034,18.8237,155300.0
2006-02-02 09:30:00,28.1,28.5,28.1,28.5,244200.0,19.0269,19.2977,19.0269,19.2977,244200.0
2006-02-02 09:35:00,28.5,28.59,28.41,28.43,300000.0,19.2977,19.3587,19.2368,19.2503,300000.0
2006-02-02 09:40:00,28.43,28.43,28.2,28.29,240400.0,19.2503,19.2503,19.0946,19.1555,240400.0
2006-02-02 09:45:00,28.29,28.38,28.28,28.31,273800.0,19.1555,19.2165,19.1487,19.1691,273800.0
2006-02-02 09:50:00,28.31,28.39,28.31,28.37,183100.0,19.1691,19.2232,19.1691,19.2097,183100.0
2006-02-02 09:55:00,28.36,28.39,28.34,28.37,112100.0,19.2029,19.2232,19.1894,19.2097,112100.0
2006-02-02 10:00:00,28.37,28.38,28.32,28.36,151400.0,19.2097,19.2165,19.1758,19.2029,151400.0
2006-02-02 10:05:00,28.37,28.45,28.36,28.44,164800.0,19.2097,19.2639,19.2029,19.2571,164800.0
2006-02-02 10:10:00,28.43,28.59,28.43,28.58,116400.0,19.2503,19.3587,19.2503,19.3519,116400.0
2006-02-02 10:15:00,28.59,28.64,28.55,28.62,147500.0,19.3587,19.3925,19.3316,19.379,147500.0
2006-02-02 10:20:00,28.62,28.68,28.61,28.66,121100.0,19.379,19.4196,19.3722,19.4061,121100.0
2006-02-02 10:25:00,28.66,28.76,28.66,28.75,207100.0,19.4061,19.4738,19.4061,19.467,207100.0
2006-02-02 10:30:00,28.75,28.78,28.66,28.73,243900.0,19.467,19.4873,19.4061,19.4534,243900.0
2006-02-02 10:35:00,28.72,28.79,28.66,28.66,178800.0,19.4467,19.4941,19.4061,19.4061,178800.0
2006-02-02 10:40:00,28.67,28.77,28.65,28.77,127000.0,19.4128,19.4805,19.3993,19.4805,127000.0
2006-02-02 10:45:00,28.78,28.81,28.71,28.8,586300.0,19.4873,19.5076,19.4399,19.5008,586300.0
2006-02-02 10:50:00,28.81,28.81,28.75,28.78,259700.0,19.5076,19.5076,19.467,19.4873,259700.0
2006-02-02 10:55:00,28.78,28.79,28.76,28.78,71900.0,19.4873,19.4941,19.4738,19.4873,71900.0
2006-02-02 11:00:00,28.78,28.79,28.72,28.75,74000.0,19.4873,19.4941,19.4467,19.467,74000.0
2006-02-02 11:05:00,28.76,28.76,28.65,28.66,134300.0,19.4738,19.4738,19.3993,19.4061,134300.0
2006-02-02 11:10:00,28.66,28.66,28.51,28.54,116600.0,19.4061,19.4061,19.3045,19.3248,116600.0
2006-02-02 11:15:00,28.55,28.63,28.55,28.6,164100.0,19.3316,19.3857,19.3316,19.3654,164100.0
2006-02-02 11:20:00,28.6,28.65,28.59,28.63,69800.0,19.3654,19.3993,19.3587,19.3857,69800.0
2006-02-02 11:25:00,28.62,28.63,28.48,28.51,74400.0,19.379,19.3857,19.2842,19.3045,74400.0
2006-02-02 11:30:00,28.51,28.54,28.51,28.52,117000.0,19.3045,19.3248,19.3045,19.3113,117000.0
2006-02-02 11:35:00,28.54,28.6,28.53,28.59,79900.0,19.3248,19.3654,19.318,19.3587,79900.0
2006-02-02 11:40:00,28.6,28.68,28.6,28.65,55400.0,19.3654,19.4196,19.3654,19.3993,55400.0
2006-02-02 11:45:00,28.65,28.65,28.55,28.59,74900.0,19.3993,19.3993,19.3316,19.3587,74900.0
2006-02-02 11:50:00,28.59,28.62,28.58,28.6,73300.0,19.3587,19.379,19.3519,19.3654,73300.0
2006-02-02 11:55:00,28.6,28.61,28.52,28.54,35000.0,19.3654,19.3722,19.3113,19.3248,35000.0
2006-02-02 12:00:00,28.53,28.61,28.52,28.6,114500.0,19.318,19.3722,19.3113,19.3654,114500.0
2006-02-02 12:05:00,28.61,28.66,28.59,28.65,47600.0,19.3722,19.4061,19.3587,19.3993,47600.0
2006-02-02 12:10:00,28.64,28.66,28.63,28.65,57800.0,19.3925,19.4061,19.3857,19.3993,57800.0
2006-02-02 12:15:00,28.66,28.67,28.62,28.64,72000.0,19.4061,19.4128,19.379,19.3925,72000.0
2006-02-02 12:20:00,28.64,28.65,28.6,28.6,49900.0,19.3925,19.3993,19.3654,19.3654,49900.0
2006-02-02 12:25:00,28.59,28.59,28.49,28.52,69000.0,19.3587,19.3587,19.2909,19.3113,69000.0
2006-02-02 12:30:00,28.51,28.6,28.51,28.6,39800.0,19.3045,19.3654,19.3045,19.3654,39800.0
2006-02-02 12:35:00,28.59,28.6,28.57,28.59,147400.0,19.3587,19.3654,19.3451,19.3587,147400.0
2006-02-02 12:40:00,28.58,28.59,28.58,28.59,25600.0,19.3519,19.3587,19.3519,19.3587,25600.0
2006-02-02 12:45:00,28.59,28.61,28.59,28.61,32700.0,19.3587,19.3722,19.3587,19.3722,32700.0
2006-02-02 12:50:00,28.61,28.64,28.6,28.64,33300.0,19.3722,19.3925,19.3654,19.3925,33300.0
2006-02-02 12:55:00,28.65,28.65,28.63,28.63,21700.0,19.3993,19.3993,19.3857,19.3857,21700.0
2006-02-02 13:00:00,28.63,28.64,28.6,28.6,19700.0,19.3857,19.3925,19.3654,19.3654,19700.0
2006-02-02 13:05:00,28.6,28.66,28.6,28.63,59400.0,19.3654,19.4061,19.3654,19.3857,59400.0
2006-02-02 13:10:00,28.63,28.64,28.61,28.64,24900.0,19.3857,19.3925,19.3722,19.3925,24900.0
2006-02-02 13:15:00,28.64,28.69,28.63,28.68,57200.0,19.3925,19.4264,19.3857,19.4196,57200.0
2006-02-02 13:20:00,28.67,28.76,28.67,28.74,80700.0,19.4128,19.4738,19.4128,19.4602,80700.0
2006-02-02 13:25:00,28.74,28.78,28.73,28.76,47500.0,19.4602,19.4873,19.4534,19.4738,47500.0
2006-02-02 13:30:00,28.77,28.77,28.72,28.75,60000.0,19.4805,19.4805,19.4467,19.467,60000.0
2006-02-02 13:35:00,28.74,28.75,28.69,28.71,36200.0,19.4602,19.467,19.4264,19.4399,36200.0
2006-02-02 13:40:00,28.71,28.72,28.69,28.7,46400.0,19.4399,19.4467,19.4264,19.4331,46400.0
2006-02-02 13:45:00,28.69,28.75,28.68,28.73,36400.0,19.4264,19.467,19.4196,19.4534,36400.0
2006-02-02 13:50:00,28.72,28.73,28.69,28.7,118100.0,19.4467,19.4534,19.4264,19.4331,118100.0
2006-02-02 13:55:00,28.7,28.72,28.68,28.7,61000.0,19.4331,19.4467,19.4196,19.4331,61000.0
2006-02-02 14:00:00,28.69,28.71,28.68,28.71,23400.0,19.4264,19.4399,19.4196,19.4399,23400.0
2006-02-02 14:05:00,28.71,28.77,28.69,28.75,57700.0,19.4399,19.4805,19.4264,19.467,57700.0
2006-02-02 14:10:00,28.76,28.79,28.75,28.77,49500.0,19.4738,19.4941,19.467,19.4805,49500.0
2006-02-02 14:15:00,28.76,28.77,28.69,28.71,65300.0,19.4738,19.4805,19.4264,19.4399,65300.0
2006-02-02 14:20:00,28.7,28.73,28.69,28.7,54600.0,19.4331,19.4534,19.4264,19.4331,54600.0
2006-02-02 14:25:00,28.69,28.69,28.64,28.65,30100.0,19.4264,19.4264,19.3925,19.3993,30100.0
2006-02-02 14:30:00,28.64,28.74,28.64,28.71,57700.0,19.3925,19.4602,19.3925,19.4399,57700.0
2006-02-02 14:35:00,28.71,28.74,28.7,28.72,44700.0,19.4399,19.4602,19.4331,19.4467,44700.0
2006-02-02 14:40:00,28.73,28.73,28.68,28.69,36400.0,19.4534,19.4534,19.4196,19.4264,36400.0
2006-02-02 14:45:00,28.69,28.69,28.62,28.64,43500.0,19.4264,19.4264,19.379,19.3925,43500.0
2006-02-02 14:50:00,28.64,28.65,28.56,28.58,49000.0,19.3925,19.3993,19.3383,19.3519,49000.0
2006-02-02 14:55:00,28.58,28.63,28.53,28.54,51000.0,19.3519,19.3857,19.318,19.3248,51000.0
2006-02-02 15:00:00,28.54,28.59,28.53,28.57,46600.0,19.3248,19.3587,19.318,19.3451,46600.0
2006-02-02 15:05:00,28.57,28.63,28.56,28.62,53200.0,19.3451,19.3857,19.3383,19.379,53200.0
2006-02-02 15:10:00,28.62,28.63,28.59,28.6,54300.0,19.379,19.3857,19.3587,19.3654,54300.0
2006-02-02 15:15:00,28.6,28.63,28.6,28.62,43900.0,19.3654,19.3857,19.3654,19.379,43900.0
2006-02-02 15:20:00,28.63,28.65,28.61,28.61,48300.0,19.3857,19.3993,19.3722,19.3722,48300.0
2006-02-02 15:25:00,28.62,28.68,28.61,28.67,62700.0,19.379,19.4196,19.3722,19.4128,62700.0
2006-02-02 15:30:00,28.68,28.68,28.64,28.64,76800.0,19.4196,19.4196,19.3925,19.3925,76800.0
2006-02-02 15:35:00,28.64,28.66,28.64,28.65,87700.0,19.3925,19.4061,19.3925,19.3993,87700.0
2006-02-02 15:40:00,28.64,28.64,28.62,28.62,58600.0,19.3925,19.3925,19.379,19.379,58600.0
2006-02-02 15:45:00,28.63,28.64,28.62,28.64,108600.0,19.3857,19.3925,19.379,19.3925,108600.0
2006-02-02 15:50:00,28.64,28.64,28.62,28.63,87700.0,19.3925,19.3925,19.379,19.3857,87700.0
2006-02-02 15:55:00,28.64,28.73,28.64,28.69,170800.0,19.3925,19.4534,19.3925,19.4264,170800.0
2006-02-03 09:30:00,28.46,28.59,28.45,28.55,141300.0,19.2706,19.3587,19.2639,19.3316,141300.0
2006-02-03 09:35:00,28.53,28.66,28.53,28.66,576600.0,19.318,19.4061,19.318,19.4061,576600.0
2006-02-03 09:40:00,28.67,28.78,28.66,28.78,154000.0,19.4128,19.4873,19.4061,19.4873,154000.0
2006-02-03 09:45:00,28.77,28.81,28.7,28.7,171800.0,19.4805,19.5076,19.4331,19.4331,171800.0
2006-02-03 09:50:00,28.73,28.75,28.65,28.65,166300.0,19.4534,19.467,19.3993,19.3993,166300.0
2006-02-03 09:55:00,28.66,28.73,28.66,28.67,64900.0,19.4061,19.4534,19.4061,19.4128,64900.0
2006-02-03 10:00:00,28.67,28.7,28.65,28.69,71500.0,19.4128,19.4331,19.3993,19.4264,71500.0
2006-02-03 10:05:00,28.69,28.7,28.62,28.7,106300.0,19.4264,19.4331,19.379,19.4331,106300.0
2006-02-03 10:10:00,28.67,28.75,28.63,28.65,49400.0,19.4128,19.467,19.3857,19.3993,49400.0
2006-02-03 10:15:00,28.65,28.69,28.63,28.68,38500.0,19.3993,19.4264,19.3857,19.4196,38500.0
2006-02-03 10:20:00,28.68,28.72,28.64,28.72,66000.0,19.4196,19.4467,19.3925,19.4467,66000.0
2006-02-03 10:25:00,28.72,28.79,28.72,28.76,69400.0,19.4467,19.4941,19.4467,19.4738,69400.0
2006-02-03 10:30:00,28.76,28.76,28.7,28.73,78300.0,19.4738,19.4738,19.4331,19.4534,78300.0
2006-02-03 10:35:00,28.73,28.75,28.7,28.71,57200.0,19.4534,19.467,19.4331,19.4399,57200.0
2006-02-03 10:40:00,28.71,28.75,28.68,28.73,80200.0,19.4399,19.467,19.4196,19.4534,80200.0
2006-02-03 10:45:00,28.73,28.76,28.71,28.76,79300.0,19.4534,19.4738,19.4399,19.4738,79300.0
2006-02-03 10:50:00,28.76,28.83,28.76,28.78,140400.0,19.4738,19.5212,19.4738,19.4873,140400.0
2006-02-03 10:55:00,28.79,28.8,28.75,28.79,75000.0,19.4941,19.5008,19.467,19.4941,75000.0
2006-02-03 11:00:00,28.78,28.81,28.74,28.8,120600.0,19.4873,19.5076,19.4602,19.5008,120600.0
2006-02-03 11:05:00,28.8,28.8,28.75,28.75,118500.0,19.5008,19.5008,19.467,19.467,118500.0
2006-02-03 11:10:00,28.76,28.8,28.72,28.75,55500.0,19.4738,19.5008,19.4467,19.467,55500.0
2006-02-03 11:15:00,28.75,28.8,28.75,28.79,101900.0,19.467,19.5008,19.467,19.4941,101900.0
2006-02-03 11:20:00,28.8,28.83,28.76,28.82,71300.0,19.5008,19.5212,19.4738,19.5144,71300.0
2006-02-03 11:25:00,28.82,28.84,28.8,28.8,53800.0,19.5144,19.5279,19.5008,19.5008,53800.0
2006-02-03 11:30:00,28.81,28.94,28.81,28.91,152600.0,19.5076,19.5956,19.5076,19.5753,152600.0
2006-02-03 11:35:00,28.91,28.91,28.86,28.89,86700.0,19.5753,19.5753,19.5415,19.5618,86700.0
2006-02-03 11:40:00,28.89,29.08,28.88,29.04,203000.0,19.5618,19.6904,19.555,19.6634,203000.0
2006-02-03 11:45:00,29.04,29.08,29.03,29.05,150200.0,19.6634,19.6904,19.6566,19.6701,150200.0
2006-02-03 11:50:00,29.05,29.05,28.93,28.93,69600.0,19.6701,19.6701,19.5889,19.5889,69600.0
2006-02-03 11:55:00,28.94,29.03,28.93,28.99,88700.0,19.5956,19.6566,19.5889,19.6295,88700.0
2006-02-03 12:00:00,29.0,29.02,29.0,29.01,39700.0,19.6363,19.6498,19.6363,19.643,39700.0
2006-02-03 12:05:00,29.0,29.03,28.98,28.98,471800.0,19.6363,19.6566,19.6227,19.6227,471800.0
2006-02-03 12:10:00,28.99,29.0,28.97,28.97,86400.0,19.6295,19.6363,19.616,19.616,86400.0
2006-02-03 12:15:00,28.97,29.02,28.96,29.0,38700.0,19.616,19.6498,19.6092,19.6363,38700.0
2006-02-03 12:20:00,29.0,29.01,28.99,29.0,73300.0,19.6363,19.643,19.6295,19.6363,73300.0
2006-02-03 12:25:00,29.0,29.0,28.97,29.0,62600.0,19.6363,19.6363,19.616,19.6363,62600.0
2006-02-03 12:30:00,29.0,29.03,28.99,29.0,69500.0,19.6363,19.6566,19.6295,19.6363,69500.0
2006-02-03 12:35:00,28.99,29.02,28.97,29.01,74700.0,19.6295,19.6498,19.616,19.643,74700.0
2006-02-03 12:40:00,29.02,29.07,29.01,29.06,130400.0,19.6498,19.6837,19.643,19.6769,130400.0
2006-02-03 12:45:00,29.06,29.06,28.98,28.98,142500.0,19.6769,19.6769,19.6227,19.6227,142500.0
2006-02-03 12:50:00,28.98,29.0,28.97,28.97,33900.0,19.6227,19.6363,19.616,19.616,33900.0
2006-02-03 12:55:00,28.98,28.98,28.96,28.97,22500.0,19.6227,19.6227,19.6092,19.616,22500.0
2006-02-03 13:00:00,28.98,29.01,28.97,29.0,51700.0,19.6227,19.643,19.616,19.6363,51700.0
2006-02-03 13:05:00,29.01,29.01,29.0,29.0,46900.0,19.643,19.643,19.6363,19.6363,46900.0
2006-02-03 13:10:00,29.01,29.05,29.0,29.05,107800.0,19.643,19.6701,19.6363,19.6701,107800.0
2006-02-03 13:15:00,29.04,29.2,29.04,29.18,122100.0,19.6634,19.7717,19.6634,19.7581,122100.0
2006-02-03 13:20:00,29.18,29.19,29.06,29.1,88300.0,19.7581,19.7649,19.6769,19.704,88300.0
2006-02-03 13:25:00,29.1,29.18,29.09,29.17,37000.0,19.704,19.7581,19.6972,19.7514,37000.0
2006-02-03 13:30:00,29.18,29.2,29.16,29.16,82400.0,19.7581,19.7717,19.7446,19.7446,82400.0
2006-02-03 13:35:00,29.17,29.25,29.17,29.24,99300.0,19.7514,19.8055,19.7514,19.7988,99300.0
2006-02-03 13:40:00,29.24,29.25,29.19,29.2,46600.0,19.7988,19.8055,19.7649,19.7717,46600.0
2006-02-03 13:45:00,29.2,29.2,29.15,29.17,40000.0,19.7717,19.7717,19.7378,19.7514,40000.0
2006-02-03 13:50:00,29.17,29.17,29.14,29.14,21000.0,19.7514,19.7514,19.7311,19.7311,21000.0
2006-02-03 13:55:00,29.13,29.14,29.12,29.12,41600.0,19.7243,19.7311,19.7175,19.7175,41600.0
2006-02-03 14:00:00,29.13,29.13,29.11,29.11,29100.0,19.7243,19.7243,19.7108,19.7108,29100.0
2006-02-03 14:05:00,29.11,29.13,29.1,29.13,53500.0,19.7108,19.7243,19.704,19.7243,53500.0
2006-02-03 14:10:00,29.13,29.14,29.04,29.04,77800.0,19.7243,19.7311,19.6634,19.6634,77800.0
2006-02-03 14:15:00,29.04,29.09,28.99,29.07,76000.0,19.6634,19.6972,19.6295,19.6837,76000.0
2006-02-03 14:20:00,29.07,29.12,29.07,29.11,67000.0,19.6837,19.7175,19.6837,19.7108,67000.0
2006-02-03 14:25:00,29.11,29.12,29.1,29.11,111000.0,19.7108,19.7175,19.704,19.7108,111000.0
2006-02-03 14:30:00,29.12,29.12,29.1,29.12,49900.0,19.7175,19.7175,19.704,19.7175,49900.0
2006-02-03 14:35:00,29.11,29.13,29.11,29.13,49800.0,19.7108,19.7243,19.7108,19.7243,49800.0
2006-02-03 14:40:00,29.13,29.17,29.12,29.16,88100.0,19.7243,19.7514,19.7175,19.7446,88100.0
2006-02-03 14:45:00,29.16,29.21,29.15,29.2,98400.0,19.7446,19.7785,19.7378,19.7717,98400.0
2006-02-03 14:50:00,29.19,29.27,29.17,29.26,113500.0,19.7649,19.8191,19.7514,19.8123,113500.0
2006-02-03 14:55:00,29.26,29.4,29.24,29.31,223700.0,19.8123,19.9071,19.7988,19.8462,223700.0
2006-02-03 15:00:00,29.3,29.33,29.27,29.28,109400.0,19.8394,19.8597,19.8191,19.8259,109400.0
2006-02-03 15:05:00,29.28,29.35,29.27,29.34,130300.0,19.8259,19.8733,19.8191,19.8665,130300.0
2006-02-03 15:10:00,29.35,29.35,29.25,29.32,96200.0,19.8733,19.8733,19.8055,19.8529,96200.0
2006-02-03 15:15:00,29.3,29.32,29.24,29.26,67800.0,19.8394,19.8529,19.7988,19.8123,67800.0
2006-02-03 15:20:00,29.26,29.3,29.25,29.26,180900.0,19.8123,19.8394,19.8055,19.8123,180900.0
2006-02-03 15:25:00,29.25,29.27,29.2,29.2,122000.0,19.8055,19.8191,19.7717,19.7717,122000.0
2006-02-03 15:30:00,29.2,29.22,29.17,29.2,139200.0,19.7717,19.7852,19.7514,19.7717,139200.0
2006-02-03 15:35:00,29.2,29.23,29.2,29.23,71700.0,19.7717,19.792,19.7717,19.792,71700.0
2006-02-03 15:40:00,29.22,29.23,29.21,29.22,74400.0,19.7852,19.792,19.7785,19.7852,74400.0
2006-02-03 15:45:00,29.22,29.22,29.15,29.15,136900.0,19.7852,19.7852,19.7378,19.7378,136900.0
2006-02-03 15:50:00,29.16,29.19,29.14,29.18,206400.0,19.7446,19.7649,19.7311,19.7581,206400.0
2006-02-03 15:55:00,29.18,29.25,29.17,29.23,427900.0,19.7581,19.8055,19.7514,19.792,427900.0
2006-02-06 09:30:00,29.19,29.25,29.03,29.1,291100.0,19.7649,19.8055,19.6566,19.704,291100.0
2006-02-06 09:35:00,29.11,29.25,29.11,29.22,65500.0,19.7108,19.8055,19.7108,19.7852,65500.0
2006-02-06 09:40:00,29.25,29.25,29.18,29.18,63600.0,19.8055,19.8055,19.7581,19.7581,63600.0
2006-02-06 09:45:00,29.17,29.19,29.08,29.09,56300.0,19.7514,19.7649,19.6904,19.6972,56300.0
2006-02-06 09:50:00,29.08,29.1,28.91,28.92,78400.0,19.6904,19.704,19.5753,19.5821,78400.0
2006-02-06 09:55:00,28.91,28.96,28.8,28.8,72700.0,19.5753,19.6092,19.5008,19.5008,72700.0
2006-02-06 10:00:00,28.82,28.9,28.81,28.9,80500.0,19.5144,19.5686,19.5076,19.5686,80500.0
2006-02-06 10:05:00,28.9,28.91,28.89,28.91,95600.0,19.5686,19.5753,19.5618,19.5753,95600.0
2006-02-06 10:10:00,28.94,28.96,28.92,28.96,40900.0,19.5956,19.6092,19.5821,19.6092,40900.0
2006-02-06 10:15:00,28.96,28.97,28.9,28.91,24200.0,19.6092,19.616,19.5686,19.5753,24200.0
2006-02-06 10:20:00,28.91,28.92,28.85,28.85,32700.0,19.5753,19.5821,19.5347,19.5347,32700.0
2006-02-06 10:25:00,28.85,28.86,28.8,28.81,31900.0,19.5347,19.5415,19.5008,19.5076,31900.0
2006-02-06 10:30:00,28.81,28.81,28.73,28.74,74300.0,19.5076,19.5076,19.4534,19.4602,74300.0
2006-02-06 10:35:00,28.74,28.81,28.7,28.81,78000.0,19.4602,19.5076,19.4331,19.5076,78000.0
2006-02-06 10:40:00,28.8,28.85,28.8,28.85,35100.0,19.5008,19.5347,19.5008,19.5347,35100.0
2006-02-06 10:45:00,28.84,28.93,28.84,28.92,25500.0,19.5279,19.5889,19.5279,19.5821,25500.0
2006-02-06 10:50:00,28.93,28.94,28.9,28.9,31700.0,19.5889,19.5956,19.5686,19.5686,31700.0
2006-02-06 10:55:00,28.91,28.95,28.9,28.93,30500.0,19.5753,19.6024,19.5686,19.5889,30500.0
2006-02-06 11:00:00,28.92,28.93,28.91,28.93,35900.0,19.5821,19.5889,19.5753,19.5889,35900.0
2006-02-06 11:05:00,28.92,28.93,28.91,28.92,11800.0,19.5821,19.5889,19.5753,19.5821,11800.0
2006-02-06 11:10:00,28.91,28.91,28.85,28.86,11700.0,19.5753,19.5753,19.5347,19.5415,11700.0
2006-02-06 11:15:00,28.84,28.85,28.83,28.84,36800.0,19.5279,19.5347,19.5212,19.5279,36800.0
2006-02-06 11:20:00,28.83,28.87,28.83,28.85,20700.0,19.5212,19.5482,19.5212,19.5347,20700.0
2006-02-06 11:25:00,28.86,28.86,28.83,28.85,12600.0,19.5415,19.5415,19.5212,19.5347,12600.0
2006-02-06 11:30:00,28.85,28.85,28.83,28.83,21500.0,19.5347,19.5347,19.5212,19.5212,21500.0
2006-02-06 11:35:00,28.84,28.85,28.83,28.84,29600.0,19.5279,19.5347,19.5212,19.5279,29600.0
2006-02-06 11:40:00,28.85,28.85,28.82,28.83,34100.0,19.5347,19.5347,19.5144,19.5212,34100.0
2006-02-06 11:45:00,28.83,28.83,28.79,28.79,15700.0,19.5212,19.5212,19.4941,19.4941,15700.0
2006-02-06 11:50:00,28.78,28.78,28.77,28.78,373200.0,19.4873,19.4873,19.4805,19.4873,373200.0
2006-02-06 11:55:00,28.79,28.79,28.76,28.76,21300.0,19.4941,19.4941,19.4738,19.4738,21300.0
2006-02-06 12:00:00,28.77,28.8,28.76,28.8,34800.0,19.4805,19.5008,19.4738,19.5008,34800.0
2006-02-06 12:05:00,28.79,28.8,28.75,28.75,28900.0,19.4941,19.5008,19.467,19.467,28900.0
2006-02-06 12:10:00,28.75,28.76,28.7,28.7,65000.0,19.467,19.4738,19.4331,19.4331,65000.0
2006-02-06 12:15:00,28.7,28.74,28.69,28.71,36000.0,19.4331,19.4602,19.4264,19.4399,36000.0
2006-02-06 12:20:00,28.71,28.72,28.58,28.61,25700.0,19.4399,19.4467,19.3519,19.3722,25700.0
2006-02-06 12:25:00,28.61,28.62,28.59,28.59,32800.0,19.3722,19.379,19.3587,19.3587,32800.0
2006-02-06 12:30:00,28.58,28.61,28.58,28.58,17800.0,19.3519,19.3722,19.3519,19.3519,17800.0
2006-02-06 12:35:00,28.59,28.59,28.53,28.55,13600.0,19.3587,19.3587,19.318,19.3316,13600.0
2006-02-06 12:40:00,28.54,28.6,28.54,28.6,36100.0,19.3248,19.3654,19.3248,19.3654,36100.0
2006-02-06 12:45:00,28.6,28.6,28.58,28.59,14000.0,19.3654,19.3654,19.3519,19.3587,14000.0
2006-02-06 12:50:00,28.58,28.59,28.53,28.53,16300.0,19.3519,19.3587,19.318,19.318,16300.0
2006-02-06 12:55:00,28.53,28.54,28.53,28.54,20500.0,19.318,19.3248,19.318,19.3248,20500.0
2006-02-06 13:00:00,28.54,28.57,28.52,28.57,69500.0,19.3248,19.3451,19.3113,19.3451,69500.0
2006-02-06 13:05:00,28.57,28.63,28.56,28.62,32900.0,19.3451,19.3857,19.3383,19.379,32900.0
2006-02-06 13:10:00,28.63,28.67,28.62,28.63,27700.0,19.3857,19.4128,19.379,19.3857,27700.0
2006-02-06 13:15:00,28.63,28.65,28.63,28.64,27500.0,19.3857,19.3993,19.3857,19.3925,27500.0
2006-02-06 13:20:00,28.65,28.65,28.63,28.64,20400.0,19.3993,19.3993,19.3857,19.3925,20400.0
2006-02-06 13:25:00,28.64,28.64,28.59,28.6,10400.0,19.3925,19.3925,19.3587,19.3654,10400.0
2006-02-06 13:30:00,28.6,28.61,28.56,28.57,24200.0,19.3654,19.3722,19.3383,19.3451,24200.0
2006-02-06 13:35:00,28.57,28.57,28.52,28.52,27900.0,19.3451,19.3451,19.3113,19.3113,27900.0
2006-02-06 13:40:00,28.53,28.53,28.46,28.46,65200.0,19.318,19.318,19.2706,19.2706,65200.0
2006-02-06 13:45:00,28.47,28.47,28.46,28.46,38900.0,19.2774,19.2774,19.2706,19.2706,38900.0
2006-02-06 13:50:00,28.47,28.47,28.41,28.42,58300.0,19.2774,19.2774,19.2368,19.2435,58300.0
2006-02-06 13:55:00,28.43,28.43,28.41,28.41,26000.0,19.2503,19.2503,19.2368,19.2368,26000.0
2006-02-06 14:00:00,28.42,28.42,28.33,28.34,57800.0,19.2435,19.2435,19.1826,19.1894,57800.0
2006-02-06 14:05:00,28.33,28.33,28.29,28.3,111500.0,19.1826,19.1826,19.1555,19.1623,111500.0
2006-02-06 14:10:00,28.31,28.32,28.27,28.27,76900.0,19.1691,19.1758,19.142,19.142,76900.0
2006-02-06 14:15:00,28.27,28.39,28.27,28.39,92300.0,19.142,19.2232,19.142,19.2232,92300.0
2006-02-06 14:20:00,28.39,28.53,28.38,28.53,70700.0,19.2232,19.318,19.2165,19.318,70700.0
2006-02-06 14:25:00,28.52,28.53,28.51,28.53,23000.0,19.3113,19.318,19.3045,19.318,23000.0
2006-02-06 14:30:00,28.53,28.53,28.5,28.51,42200.0,19.318,19.318,19.2977,19.3045,42200.0
2006-02-06 14:35:00,28.52,28.52,28.46,28.46,41000.0,19.3113,19.3113,19.2706,19.2706,41000.0
2006-02-06 14:40:00,28.46,28.46,28.42,28.42,31000.0,19.2706,19.2706,19.2435,19.2435,31000.0
2006-02-06 14:45:00,28.42,28.43,28.4,28.41,36500.0,19.2435,19.2503,19.23,19.2368,36500.0
2006-02-06 14:50:00,28.4,28.41,28.38,28.38,37100.0,19.23,19.2368,19.2165,19.2165,37100.0
2006-02-06 14:55:00,28.38,28.41,28.37,28.41,39700.0,19.2165,19.2368,19.2097,19.2368,39700.0
2006-02-06 15:00:00,28.4,28.43,28.4,28.43,34800.0,19.23,19.2503,19.23,19.2503,34800.0
2006-02-06 15:05:00,28.43,28.5,28.42,28.5,36100.0,19.2503,19.2977,19.2435,19.2977,36100.0
2006-02-06 15:10:00,28.5,28.6,28.5,28.59,79900.0,19.2977,19.3654,19.2977,19.3587,79900.0
2006-02-06 15:15:00,28.59,28.65,28.59,28.64,142300.0,19.3587,19.3993,19.3587,19.3925,142300.0
2006-02-06 15:20:00,28.64,28.69,28.64,28.68,63000.0,19.3925,19.4264,19.3925,19.4196,63000.0
2006-02-06 15:25:00,28.69,28.71,28.67,28.71,61000.0,19.4264,19.4399,19.4128,19.4399,61000.0
2006-02-06 15:30:00,28.7,28.71,28.67,28.69,69600.0,19.4331,19.4399,19.4128,19.4264,69600.0
2006-02-06 15:35:00,28.69,28.69,28.68,28.68,35900.0,19.4264,19.4264,19.4196,19.4196,35900.0
2006-02-06 15:40:00,28.69,28.69,28.67,28.67,42700.0,19.4264,19.4264,19.4128,19.4128,42700.0
2006-02-06 15:45:00,28.67,28.69,28.66,28.67,81700.0,19.4128,19.4264,19.4061,19.4128,81700.0
2006-02-06 15:50:00,28.67,28.68,28.66,28.67,62300.0,19.4128,19.4196,19.4061,19.4128,62300.0
2006-02-06 15:55:00,28.66,28.68,28.64,28.67,81700.0,19.4061,19.4196,19.3925,19.4128,81700.0
2006-02-07 09:30:00,28.62,28.62,28.5,28.55,247200.0,19.379,19.379,19.2977,19.3316,247200.0
2006-02-07 09:35:00,28.55,28.61,28.5,28.53,37900.0,19.3316,19.3722,19.2977,19.318,37900.0
2006-02-07 09:40:00,28.53,28.6,28.42,28.6,63600.0,19.318,19.3654,19.2435,19.3654,63600.0
2006-02-07 09:45:00,28.6,28.67,28.59,28.62,73700.0,19.3654,19.4128,19.3587,19.379,73700.0
2006-02-07 09:50:00,28.62,28.7,28.55,28.66,53900.0,19.379,19.4331,19.3316,19.4061,53900.0
2006-02-07 09:55:00,28.65,28.67,28.56,28.58,29100.0,19.3993,19.4128,19.3383,19.3519,29100.0
2006-02-07 10:00:00,28.57,28.6,28.55,28.57,36500.0,19.3451,19.3654,19.3316,19.3451,36500.0
2006-02-07 10:05:00,28.56,28.57,28.45,28.57,83200.0,19.3383,19.3451,19.2639,19.3451,83200.0
2006-02-07 10:10:00,28.55,28.56,28.51,28.52,39600.0,19.3316,19.3383,19.3045,19.3113,39600.0
2006-02-07 10:15:00,28.52,28.55,28.47,28.54,24400.0,19.3113,19.3316,19.2774,19.3248,24400.0
2006-02-07 10:20:00,28.54,28.57,28.51,28.52,84500.0,19.3248,19.3451,19.3045,19.3113,84500.0
2006-02-07 10:25:00,28.52,28.55,28.5,28.5,31200.0,19.3113,19.3316,19.2977,19.2977,31200.0
2006-02-07 10:30:00,28.49,28.49,28.42,28.44,47500.0,19.2909,19.2909,19.2435,19.2571,47500.0
2006-02-07 10:35:00,28.44,28.44,28.37,28.37,54600.0,19.2571,19.2571,19.2097,19.2097,54600.0
2006-02-07 10:40:00,28.37,28.37,28.28,28.29,39500.0,19.2097,19.2097,19.1487,19.1555,39500.0
2006-02-07 10:45:00,28.28,28.29,28.24,28.25,31400.0,19.1487,19.1555,19.1217,19.1284,31400.0
2006-02-07 10:50:00,28.25,28.27,28.24,28.25,61400.0,19.1284,19.142,19.1217,19.1284,61400.0
2006-02-07 10:55:00,28.26,28.35,28.25,28.32,34000.0,19.1352,19.1961,19.1284,19.1758,34000.0
2006-02-07 11:00:00,28.31,28.4,28.29,28.4,38200.0,19.1691,19.23,19.1555,19.23,38200.0
2006-02-07 11:05:00,28.4,28.45,28.4,28.45,50500.0,19.23,19.2639,19.23,19.2639,50500.0
2006-02-07 11:10:00,28.45,28.48,28.44,28.45,40200.0,19.2639,19.2842,19.2571,19.2639,40200.0
2006-02-07 11:15:00,28.44,28.44,28.39,28.4,24200.0,19.2571,19.2571,19.2232,19.23,24200.0
2006-02-07 11:20:00,28.39,28.46,28.39,28.46,19400.0,19.2232,19.2706,19.2232,19.2706,19400.0
2006-02-07 11:25:00,28.43,28.48,28.42,28.47,42400.0,19.2503,19.2842,19.2435,19.2774,42400.0
2006-02-07 11:30:00,28.46,28.48,28.45,28.45,23800.0,19.2706,19.2842,19.2639,19.2639,23800.0
2006-02-07 11:35:00,28.44,28.45,28.41,28.42,17300.0,19.2571,19.2639,19.2368,19.2435,17300.0
2006-02-07 11:40:00,28.41,28.42,28.39,28.4,22900.0,19.2368,19.2435,19.2232,19.23,22900.0
2006-02-07 11:45:00,28.4,28.41,28.34,28.34,35500.0,19.23,19.2368,19.1894,19.1894,35500.0
2006-02-07 11:50:00,28.36,28.39,28.35,28.38,18900.0,19.2029,19.2232,19.1961,19.2165,18900.0
2006-02-07 11:55:00,28.38,28.43,28.37,28.41,17800.0,19.2165,19.2503,19.2097,19.2368,17800.0
2006-02-07 12:00:00,28.41,28.43,28.38,28.42,27500.0,19.2368,19.2503,19.2165,19.2435,27500.0
2006-02-07 12:05:00,28.43,28.44,28.35,28.35,32300.0,19.2503,19.2571,19.1961,19.1961,32300.0
2006-02-07 12:10:00,28.36,28.36,28.3,28.33,20200.0,19.2029,19.2029,19.1623,19.1826,20200.0
2006-02-07 12:15:00,28.33,28.33,28.31,28.31,20300.0,19.1826,19.1826,19.1691,19.1691,20300.0
2006-02-07 12:20:00,28.31,28.32,28.26,28.3,29800.0,19.1691,19.1758,19.1352,19.1623,29800.0
2006-02-07 12:25:00,28.3,28.33,28.3,28.32,65800.0,19.1623,19.1826,19.1623,19.1758,65800.0
2006-02-07 12:30:00,28.31,28.35,28.29,28.35,26500.0,19.1691,19.1961,19.1555,19.1961,26500.0
2006-02-07 12:35:00,28.34,28.35,28.33,28.34,18900.0,19.1894,19.1961,19.1826,19.1894,18900.0
2006-02-07 12:40:00,28.34,28.37,28.33,28.37,19700.0,19.1894,19.2097,19.1826,19.2097,19700.0
2006-02-07 12:45:00,28.37,28.37,28.3,28.3,18200.0,19.2097,19.2097,19.1623,19.1623,18200.0
2006-02-07 12:50:00,28.3,28.35,28.3,28.34,18000.0,19.1623,19.1961,19.1623,19.1894,18000.0
2006-02-07 12:55:00,28.34,28.38,28.33,28.38,46700.0,19.1894,19.2165,19.1826,19.2165,46700.0
2006-02-07 13:00:00,28.36,28.38,28.28,28.29,25300.0,19.2029,19.2165,19.1487,19.1555,25300.0
2006-02-07 13:05:00,28.27,28.33,28.27,28.3,22700.0,19.142,19.1826,19.142,19.1623,22700.0
2006-02-07 13:10:00,28.3,28.31,28.24,28.25,38800.0,19.1623,19.1691,19.1217,19.1284,38800.0
2006-02-07 13:15:00,28.25,28.32,28.25,28.29,13100.0,19.1284,19.1758,19.1284,19.1555,13100.0
2006-02-07 13:20:00,28.32,28.32,28.28,28.28,13700.0,19.1758,19.1758,19.1487,19.1487,13700.0
2006-02-07 13:25:00,28.28,28.3,28.27,28.29,20200.0,19.1487,19.1623,19.142,19.1555,20200.0
2006-02-07 13:30:00,28.27,28.3,28.27,28.29,23700.0,19.142,19.1623,19.142,19.1555,23700.0
2006-02-07 13:35:00,28.29,28.32,28.27,28.32,53600.0,19.1555,19.1758,19.142,19.1758,53600.0
2006-02-07 13:40:00,28.32,28.33,28.31,28.33,35100.0,19.1758,19.1826,19.1691,19.1826,35100.0
2006-02-07 13:45:00,28.32,28.33,28.31,28.33,26400.0,19.1758,19.1826,19.1691,19.1826,26400.0
2006-02-07 13:50:00,28.32,28.33,28.29,28.31,33000.0,19.1758,19.1826,19.1555,19.1691,33000.0
2006-02-07 13:55:00,28.3,28.35,28.3,28.35,38200.0,19.1623,19.1961,19.1623,19.1961,38200.0
2006-02-07 14:00:00,28.35,28.37,28.34,28.36,28500.0,19.1961,19.2097,19.1894,19.2029,28500.0
2006-02-07 14:05:00,28.36,28.37,28.35,28.37,24700.0,19.2029,19.2097,19.1961,19.2097,24700.0
2006-02-07 14:10:00,28.37,28.37,28.35,28.35,30300.0,19.2097,19.2097,19.1961,19.1961,30300.0
2006-02-07 14:15:00,28.36,28.37,28.35,28.36,29700.0,19.2029,19.2097,19.1961,19.2029,29700.0
2006-02-07 14:20:00,28.36,28.37,28.3,28.31,24700.0,19.2029,19.2097,19.1623,19.1691,24700.0
2006-02-07 14:25:00,28.32,28.39,28.31,28.39,33200.0,19.1758,19.2232,19.1691,19.2232,33200.0
2006-02-07 14:30:00,28.38,28.4,28.34,28.34,28100.0,19.2165,19.23,19.1894,19.1894,28100.0
2006-02-07 14:35:00,28.35,28.39,28.35,28.35,30400.0,19.1961,19.2232,19.1961,19.1961,30400.0
2006-02-07 14:40:00,28.36,28.37,28.35,28.37,16500.0,19.2029,19.2097,19.1961,19.2097,16500.0
2006-02-07 14:45:00,28.37,28.37,28.32,28.32,22300.0,19.2097,19.2097,19.1758,19.1758,22300.0
2006-02-07 14:50:00,28.33,28.35,28.32,28.34,28300.0,19.1826,19.1961,19.1758,19.1894,28300.0
2006-02-07 14:55:00,28.34,28.34,28.32,28.34,19300.0,19.1894,19.1894,19.1758,19.1894,19300.0
2006-02-07 15:00:00,28.34,28.35,28.33,28.35,29800.0,19.1894,19.1961,19.1826,19.1961,29800.0
2006-02-07 15:05:00,28.35,28.38,28.34,28.36,38500.0,19.1961,19.2165,19.1894,19.2029,38500.0
2006-02-07 15:10:00,28.36,28.37,28.34,28.35,28600.0,19.2029,19.2097,19.1894,19.1961,28600.0
2006-02-07 15:15:00,28.35,28.39,28.35,28.38,26300.0,19.1961,19.2232,19.1961,19.2165,26300.0
2006-02-07 15:20:00,28.38,28.4,28.37,28.4,34200.0,19.2165,19.23,19.2097,19.23,34200.0
2006-02-07 15:25:00,28.39,28.4,28.39,28.39,20100.0,19.2232,19.23,19.2232,19.2232,20100.0
2006-02-07 15:30:00,28.4,28.41,28.39,28.4,34800.0,19.23,19.2368,19.2232,19.23,34800.0
2006-02-07 15:35:00,28.4,28.41,28.39,28.4,43700.0,19.23,19.2368,19.2232,19.23,43700.0
2006-02-07 15:40:00,28.4,28.4,28.39,28.4,55800.0,19.23,19.23,19.2232,19.23,55800.0
2006-02-07 15:45:00,28.4,28.41,28.39,28.39,39700.0,19.23,19.2368,19.2232,19.2232,39700.0
2006-02-07 15:50:00,28.39,28.4,28.37,28.37,75000.0,19.2232,19.23,19.2097,19.2097,75000.0
2006-02-07 15:55:00,28.37,28.38,28.34,28.37,89100.0,19.2097,19.2165,19.1894,19.2097,89100.0
2006-02-08 09:30:00,28.23,28.52,28.05,28.05,207900.0,19.1149,19.3113,18.993,18.993,207900.0
2006-02-08 09:35:00,28.0,28.06,27.85,27.97,113000.0,18.9592,18.9998,18.8576,18.9388,113000.0
2006-02-08 09:40:00,27.97,28.1,27.97,28.01,60700.0,18.9388,19.0269,18.9388,18.9659,60700.0
2006-02-08 09:45:00,28.02,28.03,27.87,27.88,54300.0,18.9727,18.9795,18.8711,18.8779,54300.0
2006-02-08 09:50:00,27.87,28.06,27.87,28.0,37600.0,18.8711,18.9998,18.8711,18.9592,37600.0
2006-02-08 09:55:00,28.0,28.1,27.98,28.09,34500.0,18.9592,19.0269,18.9456,19.0201,34500.0
2006-02-08 10:00:00,28.09,28.09,28.02,28.05,143700.0,19.0201,19.0201,18.9727,18.993,143700.0
2006-02-08 10:05:00,28.05,28.06,28.02,28.04,54900.0,18.993,18.9998,18.9727,18.9862,54900.0
2006-02-08 10:10:00,28.05,28.06,28.03,28.05,81500.0,18.993,18.9998,18.9795,18.993,81500.0
2006-02-08 10:15:00,28.05,28.06,28.05,28.05,45600.0,18.993,18.9998,18.993,18.993,45600.0
2006-02-08 10:20:00,28.06,28.16,28.05,28.14,47200.0,18.9998,19.0675,18.993,19.054,47200.0
2006-02-08 10:25:00,28.14,28.2,28.1,28.1,49200.0,19.054,19.0946,19.0269,19.0269,49200.0
2006-02-08 10:30:00,28.09,28.16,28.08,28.15,24500.0,19.0201,19.0675,19.0133,19.0607,24500.0
2006-02-08 10:35:00,28.14,28.15,28.06,28.09,53900.0,19.054,19.0607,18.9998,19.0201,53900.0
2006-02-08 10:40:00,28.09,28.13,28.08,28.08,21900.0,19.0201,19.0472,19.0133,19.0133,21900.0
2006-02-08 10:45:00,28.09,28.14,28.09,28.11,11800.0,19.0201,19.054,19.0201,19.0336,11800.0
2006-02-08 10:50:00,28.12,28.13,28.1,28.13,29600.0,19.0404,19.0472,19.0269,19.0472,29600.0
2006-02-08 10:55:00,28.11,28.12,28.09,28.11,29500.0,19.0336,19.0404,19.0201,19.0336,29500.0
2006-02-08 11:00:00,28.12,28.12,28.09,28.09,15900.0,19.0404,19.0404,19.0201,19.0201,15900.0
2006-02-08 11:05:00,28.1,28.1,28.08,28.1,28600.0,19.0269,19.0269,19.0133,19.0269,28600.0
2006-02-08 11:10:00,28.09,28.1,28.09,28.1,21900.0,19.0201,19.0269,19.0201,19.0269,21900.0
2006-02-08 11:15:00,28.1,28.1,28.09,28.09,15000.0,19.0269,19.0269,19.0201,19.0201,15000.0
2006-02-08 11:20:00,28.09,28.1,28.09,28.1,15900.0,19.0201,19.0269,19.0201,19.0269,15900.0
2006-02-08 11:25:00,28.09,28.1,28.09,28.09,20700.0,19.0201,19.0269,19.0201,19.0201,20700.0
2006-02-08 11:30:00,28.1,28.1,28.08,28.09,16400.0,19.0269,19.0269,19.0133,19.0201,16400.0
2006-02-08 11:35:00,28.08,28.1,28.07,28.09,26000.0,19.0133,19.0269,19.0066,19.0201,26000.0
2006-02-08 11:40:00,28.09,28.1,28.08,28.1,17800.0,19.0201,19.0269,19.0133,19.0269,17800.0
2006-02-08 11:45:00,28.09,28.1,28.09,28.1,9700.0,19.0201,19.0269,19.0201,19.0269,9700.0
2006-02-08 11:50:00,28.09,28.1,28.08,28.08,9800.0,19.0201,19.0269,19.0133,19.0133,9800.0
2006-02-08 11:55:00,28.09,28.09,28.05,28.06,495800.0,19.0201,19.0201,18.993,18.9998,495800.0
2006-02-08 12:00:00,28.05,28.08,28.04,28.08,31800.0,18.993,19.0133,18.9862,19.0133,31800.0
2006-02-08 12:05:00,28.08,28.14,28.07,28.14,24700.0,19.0133,19.054,19.0066,19.054,24700.0
2006-02-08 12:10:00,28.13,28.14,28.1,28.11,9800.0,19.0472,19.054,19.0269,19.0336,9800.0
2006-02-08 12:15:00,28.11,28.12,28.1,28.12,11200.0,19.0336,19.0404,19.0269,19.0404,11200.0
2006-02-08 12:20:00,28.12,28.15,28.11,28.14,24200.0,19.0404,19.0607,19.0336,19.054,24200.0
2006-02-08 12:25:00,28.14,28.14,28.09,28.1,52700.0,19.054,19.054,19.0201,19.0269,52700.0
2006-02-08 12:30:00,28.09,28.09,28.07,28.08,8000.0,19.0201,19.0201,19.0066,19.0133,8000.0
2006-02-08 12:35:00,28.08,28.12,28.08,28.1,56400.0,19.0133,19.0404,19.0133,19.0269,56400.0
2006-02-08 12:40:00,28.09,28.12,28.09,28.11,21400.0,19.0201,19.0404,19.0201,19.0336,21400.0
2006-02-08 12:45:00,28.12,28.12,28.11,28.11,10700.0,19.0404,19.0404,19.0336,19.0336,10700.0
2006-02-08 12:50:00,28.11,28.13,28.11,28.11,24900.0,19.0336,19.0472,19.0336,19.0336,24900.0
2006-02-08 12:55:00,28.12,28.12,28.06,28.06,13900.0,19.0404,19.0404,18.9998,18.9998,13900.0
2006-02-08 13:00:00,28.07,28.13,28.06,28.12,16400.0,19.0066,19.0472,18.9998,19.0404,16400.0
2006-02-08 13:05:00,28.1,28.13,28.06,28.09,23200.0,19.0269,19.0472,18.9998,19.0201,23200.0
2006-02-08 13:10:00,28.08,28.09,28.07,28.08,10700.0,19.0133,19.0201,19.0066,19.0133,10700.0
2006-02-08 13:15:00,28.08,28.1,28.06,28.1,18500.0,19.0133,19.0269,18.9998,19.0269,18500.0
2006-02-08 13:20:00,28.09,28.1,28.05,28.05,24100.0,19.0201,19.0269,18.993,18.993,24100.0
2006-02-08 13:25:00,28.06,28.1,28.05,28.05,28400.0,18.9998,19.0269,18.993,18.993,28400.0
2006-02-08 13:30:00,28.05,28.11,28.05,28.09,35700.0,18.993,19.0336,18.993,19.0201,35700.0
2006-02-08 13:35:00,28.07,28.16,28.07,28.16,16800.0,19.0066,19.0675,19.0066,19.0675,16800.0
2006-02-08 13:40:00,28.15,28.22,28.15,28.22,21800.0,19.0607,19.1081,19.0607,19.1081,21800.0
2006-02-08 13:45:00,28.22,28.24,28.2,28.24,14200.0,19.1081,19.1217,19.0946,19.1217,14200.0
2006-02-08 13:50:00,28.24,28.24,28.2,28.21,14500.0,19.1217,19.1217,19.0946,19.1013,14500.0
2006-02-08 13:55:00,28.21,28.22,28.2,28.21,14900.0,19.1013,19.1081,19.0946,19.1013,14900.0
2006-02-08 14:00:00,28.21,28.22,28.2,28.2,16900.0,19.1013,19.1081,19.0946,19.0946,16900.0
2006-02-08 14:05:00,28.2,28.21,28.19,28.19,16900.0,19.0946,19.1013,19.0878,19.0878,16900.0
2006-02-08 14:10:00,28.19,28.19,28.12,28.13,38700.0,19.0878,19.0878,19.0404,19.0472,38700.0
2006-02-08 14:15:00,28.12,28.14,28.09,28.09,22500.0,19.0404,19.054,19.0201,19.0201,22500.0
2006-02-08 14:20:00,28.09,28.14,28.08,28.13,40100.0,19.0201,19.054,19.0133,19.0472,40100.0
2006-02-08 14:25:00,28.13,28.14,28.09,28.11,40600.0,19.0472,19.054,19.0201,19.0336,40600.0
2006-02-08 14:30:00,28.11,28.15,28.1,28.13,27200.0,19.0336,19.0607,19.0269,19.0472,27200.0
2006-02-08 14:35:00,28.13,28.14,28.11,28.12,131900.0,19.0472,19.054,19.0336,19.0404,131900.0
2006-02-08 14:40:00,28.11,28.17,28.11,28.15,32700.0,19.0336,19.0743,19.0336,19.0607,32700.0
2006-02-08 14:45:00,28.15,28.15,28.11,28.12,24700.0,19.0607,19.0607,19.0336,19.0404,24700.0
2006-02-08 14:50:00,28.12,28.18,28.12,28.14,51500.0,19.0404,19.081,19.0404,19.054,51500.0
2006-02-08 14:55:00,28.17,28.17,28.12,28.12,47000.0,19.0743,19.0743,19.0404,19.0404,47000.0
2006-02-08 15:00:00,28.13,28.2,28.08,28.2,55100.0,19.0472,19.0946,19.0133,19.0946,55100.0
2006-02-08 15:05:00,28.2,28.29,28.19,28.25,59000.0,19.0946,19.1555,19.0878,19.1284,59000.0
2006-02-08 15:10:00,28.26,28.29,28.23,28.29,28100.0,19.1352,19.1555,19.1149,19.1555,28100.0
2006-02-08 15:15:00,28.3,28.3,28.24,28.24,33600.0,19.1623,19.1623,19.1217,19.1217,33600.0
2006-02-08 15:20:00,28.24,28.24,28.19,28.22,38800.0,19.1217,19.1217,19.0878,19.1081,38800.0
2006-02-08 15:25:00,28.22,28.22,28.17,28.17,26300.0,19.1081,19.1081,19.0743,19.0743,26300.0
2006-02-08 15:30:00,28.16,28.2,28.14,28.2,54500.0,19.0675,19.0946,19.054,19.0946,54500.0
2006-02-08 15:35:00,28.2,28.25,28.2,28.22,59500.0,19.0946,19.1284,19.0946,19.1081,59500.0
2006-02-08 15:40:00,28.22,28.28,28.2,28.27,77100.0,19.1081,19.1487,19.0946,19.142,77100.0
2006-02-08 15:45:00,28.28,28.35,28.28,28.3,41600.0,19.1487,19.1961,19.1487,19.1623,41600.0
2006-02-08 15:50:00,28.29,28.3,28.23,28.24,58800.0,19.1555,19.1623,19.1149,19.1217,58800.0
2006-02-08 15:55:00,28.23,28.24,28.19,28.21,99800.0,19.1149,19.1217,19.0878,19.1013,99800.0
2006-02-09 09:30:00,28.38,28.4,28.26,28.28,122000.0,19.2165,19.23,19.1352,19.1487,122000.0
2006-02-09 09:35:00,28.28,28.35,28.23,28.35,29000.0,19.1487,19.1961,19.1149,19.1961,29000.0
2006-02-09 09:40:00,28.33,28.4,28.3,28.35,89200.0,19.1826,19.23,19.1623,19.1961,89200.0
2006-02-09 09:45:00,28.35,28.38,28.33,28.34,34500.0,19.1961,19.2165,19.1826,19.1894,34500.0
2006-02-09 09:50:00,28.34,28.4,28.32,28.4,68400.0,19.1894,19.23,19.1758,19.23,68400.0
2006-02-09 09:55:00,28.4,28.45,28.39,28.43,41800.0,19.23,19.2639,19.2232,19.2503,41800.0
2006-02-09 10:00:00,28.45,28.47,28.43,28.46,52300.0,19.2639,19.2774,19.2503,19.2706,52300.0
2006-02-09 10:05:00,28.47,28.5,28.45,28.47,51800.0,19.2774,19.2977,19.2639,19.2774,51800.0
2006-02-09 10:10:00,28.45,28.48,28.42,28.42,44900.0,19.2639,19.2842,19.2435,19.2435,44900.0
2006-02-09 10:15:00,28.44,28.44,28.4,28.41,27400.0,19.2571,19.2571,19.23,19.2368,27400.0
2006-02-09 10:20:00,28.4,28.41,28.3,28.33,38000.0,19.23,19.2368,19.1623,19.1826,38000.0
2006-02-09 10:25:00,28.32,28.33,28.26,28.32,23100.0,19.1758,19.1826,19.1352,19.1758,23100.0
2006-02-09 10:30:00,28.32,28.33,28.27,28.3,22300.0,19.1758,19.1826,19.142,19.1623,22300.0
2006-02-09 10:35:00,28.3,28.35,28.28,28.28,37400.0,19.1623,19.1961,19.1487,19.1487,37400.0
2006-02-09 10:40:00,28.29,28.29,28.2,28.2,58900.0,19.1555,19.1555,19.0946,19.0946,58900.0
2006-02-09 10:45:00,28.2,28.23,28.19,28.23,21000.0,19.0946,19.1149,19.0878,19.1149,21000.0
2006-02-09 10:50:00,28.23,28.28,28.22,28.27,21600.0,19.1149,19.1487,19.1081,19.142,21600.0
2006-02-09 10:55:00,28.28,28.28,28.27,28.27,33600.0,19.1487,19.1487,19.142,19.142,33600.0
2006-02-09 11:00:00,28.27,28.28,28.26,28.26,40000.0,19.142,19.1487,19.1352,19.1352,40000.0
2006-02-09 11:05:00,28.26,28.26,28.2,28.22,44700.0,19.1352,19.1352,19.0946,19.1081,44700.0
2006-02-09 11:10:00,28.23,28.23,28.18,28.19,37900.0,19.1149,19.1149,19.081,19.0878,37900.0
2006-02-09 11:15:00,28.19,28.19,28.14,28.14,23300.0,19.0878,19.0878,19.054,19.054,23300.0
2006-02-09 11:20:00,28.14,28.15,28.1,28.11,24700.0,19.054,19.0607,19.0269,19.0336,24700.0
2006-02-09 11:25:00,28.11,28.12,28.1,28.1,23000.0,19.0336,19.0404,19.0269,19.0269,23000.0
2006-02-09 11:30:00,28.1,28.13,28.09,28.09,44000.0,19.0269,19.0472,19.0201,19.0201,44000.0
2006-02-09 11:35:00,28.09,28.1,28.09,28.1,27700.0,19.0201,19.0269,19.0201,19.0269,27700.0
2006-02-09 11:40:00,28.09,28.12,28.09,28.1,27700.0,19.0201,19.0404,19.0201,19.0269,27700.0
2006-02-09 11:45:00,28.11,28.11,28.06,28.06,18400.0,19.0336,19.0336,18.9998,18.9998,18400.0
2006-02-09 11:50:00,28.06,28.07,28.03,28.05,36600.0,18.9998,19.0066,18.9795,18.993,36600.0
2006-02-09 11:55:00,28.04,28.05,28.01,28.03,25900.0,18.9862,18.993,18.9659,18.9795,25900.0
2006-02-09 12:00:00,28.03,28.1,28.02,28.1,29500.0,18.9795,19.0269,18.9727,19.0269,29500.0
2006-02-09 12:05:00,28.1,28.16,28.09,28.15,31400.0,19.0269,19.0675,19.0201,19.0607,31400.0
2006-02-09 12:10:00,28.15,28.19,28.13,28.17,22100.0,19.0607,19.0878,19.0472,19.0743,22100.0
2006-02-09 12:15:00,28.16,28.18,28.11,28.11,33600.0,19.0675,19.081,19.0336,19.0336,33600.0
2006-02-09 12:20:00,28.12,28.14,28.09,28.14,30500.0,19.0404,19.054,19.0201,19.054,30500.0
2006-02-09 12:25:00,28.14,28.14,28.12,28.13,18000.0,19.054,19.054,19.0404,19.0472,18000.0
2006-02-09 12:30:00,28.13,28.16,28.13,28.15,26100.0,19.0472,19.0675,19.0472,19.0607,26100.0
2006-02-09 12:35:00,28.14,28.19,28.11,28.18,15900.0,19.054,19.0878,19.0336,19.081,15900.0
2006-02-09 12:40:00,28.19,28.21,28.17,28.17,19000.0,19.0878,19.1013,19.0743,19.0743,19000.0
2006-02-09 12:45:00,28.17,28.18,28.16,28.16,14000.0,19.0743,19.081,19.0675,19.0675,14000.0
2006-02-09 12:50:00,28.15,28.17,28.14,28.15,21400.0,19.0607,19.0743,19.054,19.0607,21400.0
2006-02-09 12:55:00,28.15,28.16,28.11,28.11,30400.0,19.0607,19.0675,19.0336,19.0336,30400.0
2006-02-09 13:00:00,28.11,28.16,28.11,28.11,32500.0,19.0336,19.0675,19.0336,19.0336,32500.0
2006-02-09 13:05:00,28.12,28.12,28.08,28.09,20600.0,19.0404,19.0404,19.0133,19.0201,20600.0
2006-02-09 13:10:00,28.09,28.09,28.08,28.08,48500.0,19.0201,19.0201,19.0133,19.0133,48500.0
2006-02-09 13:15:00,28.07,28.09,28.06,28.07,18700.0,19.0066,19.0201,18.9998,19.0066,18700.0
2006-02-09 13:20:00,28.06,28.07,28.01,28.02,30000.0,18.9998,19.0066,18.9659,18.9727,30000.0
2006-02-09 13:25:00,28.03,28.06,28.02,28.02,36900.0,18.9795,18.9998,18.9727,18.9727,36900.0
2006-02-09 13:30:00,28.01,28.02,28.0,28.01,25900.0,18.9659,18.9727,18.9592,18.9659,25900.0
2006-02-09 13:35:00,28.02,28.02,28.0,28.01,28600.0,18.9727,18.9727,18.9592,18.9659,28600.0
2006-02-09 13:40:00,28.01,28.01,28.0,28.01,17500.0,18.9659,18.9659,18.9592,18.9659,17500.0
2006-02-09 13:45:00,28.01,28.02,27.99,28.0,30400.0,18.9659,18.9727,18.9524,18.9592,30400.0
2006-02-09 13:50:00,28.0,28.0,27.96,28.0,33500.0,18.9592,18.9592,18.9321,18.9592,33500.0
2006-02-09 13:55:00,28.0,28.07,28.0,28.0,45400.0,18.9592,19.0066,18.9592,18.9592,45400.0
2006-02-09 14:00:00,28.0,28.01,27.92,27.94,69600.0,18.9592,18.9659,18.905,18.9185,69600.0
2006-02-09 14:05:00,27.92,27.94,27.87,27.88,76200.0,18.905,18.9185,18.8711,18.8779,76200.0
2006-02-09 14:10:00,27.87,27.91,27.87,27.89,113300.0,18.8711,18.8982,18.8711,18.8847,113300.0
2006-02-09 14:15:00,27.9,27.99,27.9,27.99,19800.0,18.8914,18.9524,18.8914,18.9524,19800.0
2006-02-09 14:20:00,27.98,28.0,27.97,27.99,11200.0,18.9456,18.9592,18.9388,18.9524,11200.0
2006-02-09 14:25:00,27.99,28.0,27.99,27.99,28900.0,18.9524,18.9592,18.9524,18.9524,28900.0
2006-02-09 14:30:00,27.99,28.0,27.99,27.99,36300.0,18.9524,18.9592,18.9524,18.9524,36300.0
2006-02-09 14:35:00,27.98,27.99,27.95,27.96,32800.0,18.9456,18.9524,18.9253,18.9321,32800.0
2006-02-09 14:40:00,27.96,27.99,27.96,27.99,26900.0,18.9321,18.9524,18.9321,18.9524,26900.0
2006-02-09 14:45:00,27.99,27.99,27.98,27.98,14800.0,18.9524,18.9524,18.9456,18.9456,14800.0
2006-02-09 14:50:00,27.99,28.01,27.98,28.01,41200.0,18.9524,18.9659,18.9456,18.9659,41200.0
2006-02-09 14:55:00,28.0,28.0,27.96,27.97,41400.0,18.9592,18.9592,18.9321,18.9388,41400.0
2006-02-09 15:00:00,27.97,27.98,27.9,27.91,62300.0,18.9388,18.9456,18.8914,18.8982,62300.0
2006-02-09 15:05:00,27.91,27.93,27.91,27.92,33700.0,18.8982,18.9118,18.8982,18.905,33700.0
2006-02-09 15:10:00,27.92,27.95,27.92,27.95,29900.0,18.905,18.9253,18.905,18.9253,29900.0
2006-02-09 15:15:00,27.94,27.99,27.94,27.97,43300.0,18.9185,18.9524,18.9185,18.9388,43300.0
2006-02-09 15:20:00,27.97,28.01,27.96,27.99,26500.0,18.9388,18.9659,18.9321,18.9524,26500.0
2006-02-09 15:25:00,28.0,28.0,27.99,28.0,53500.0,18.9592,18.9592,18.9524,18.9592,53500.0
2006-02-09 15:30:00,27.99,28.0,27.95,27.96,43600.0,18.9524,18.9592,18.9253,18.9321,43600.0
2006-02-09 15:35:00,27.95,27.96,27.88,27.88,49200.0,18.9253,18.9321,18.8779,18.8779,49200.0
2006-02-09 15:40:00,27.89,27.89,27.8,27.81,63400.0,18.8847,18.8847,18.8237,18.8305,63400.0
2006-02-09 15:45:00,27.81,27.83,27.81,27.81,78200.0,18.8305,18.844,18.8305,18.8305,78200.0
2006-02-09 15:50:00,27.81,27.87,27.8,27.86,73700.0,18.8305,18.8711,18.8237,18.8644,73700.0
2006-02-09 15:55:00,27.85,27.9,27.85,27.9,71000.0,18.8576,18.8914,18.8576,18.8914,71000.0
2006-02-10 09:30:00,27.98,27.98,27.76,27.8,84700.0,18.9456,18.9456,18.7966,18.8237,84700.0
2006-02-10 09:35:00,27.85,27.85,27.72,27.73,51600.0,18.8576,18.8576,18.7696,18.7763,51600.0
2006-02-10 09:40:00,27.71,27.76,27.64,27.69,38900.0,18.7628,18.7966,18.7154,18.7493,38900.0
2006-02-10 09:45:00,27.69,27.8,27.69,27.8,51200.0,18.7493,18.8237,18.7493,18.8237,51200.0
2006-02-10 09:50:00,27.8,27.83,27.8,27.82,31100.0,18.8237,18.844,18.8237,18.8373,31100.0
2006-02-10 09:55:00,27.82,27.92,27.82,27.92,28800.0,18.8373,18.905,18.8373,18.905,28800.0
2006-02-10 10:00:00,27.92,27.94,27.87,27.92,53800.0,18.905,18.9185,18.8711,18.905,53800.0
2006-02-10 10:05:00,27.92,27.93,27.89,27.9,21200.0,18.905,18.9118,18.8847,18.8914,21200.0
2006-02-10 10:10:00,27.9,27.91,27.83,27.84,19900.0,18.8914,18.8982,18.844,18.8508,19900.0
2006-02-10 10:15:00,27.84,27.84,27.8,27.8,45500.0,18.8508,18.8508,18.8237,18.8237,45500.0
2006-02-10 10:20:00,27.8,27.8,27.76,27.78,45500.0,18.8237,18.8237,18.7966,18.8102,45500.0
2006-02-10 10:25:00,27.79,27.8,27.75,27.8,43700.0,18.817,18.8237,18.7899,18.8237,43700.0
2006-02-10 10:30:00,27.8,27.8,27.78,27.79,22000.0,18.8237,18.8237,18.8102,18.817,22000.0
2006-02-10 10:35:00,27.78,27.79,27.67,27.71,35400.0,18.8102,18.817,18.7357,18.7628,35400.0
2006-02-10 10:40:00,27.72,27.75,27.7,27.7,40400.0,18.7696,18.7899,18.756,18.756,40400.0
2006-02-10 10:45:00,27.7,27.73,27.69,27.73,22500.0,18.756,18.7763,18.7493,18.7763,22500.0
2006-02-10 10:50:00,27.72,27.76,27.7,27.76,41700.0,18.7696,18.7966,18.756,18.7966,41700.0
2006-02-10 10:55:00,27.77,27.79,27.75,27.78,22500.0,18.8034,18.817,18.7899,18.8102,22500.0
2006-02-10 11:00:00,27.77,27.77,27.72,27.74,37900.0,18.8034,18.8034,18.7696,18.7831,37900.0
2006-02-10 11:05:00,27.74,27.78,27.73,27.78,29300.0,18.7831,18.8102,18.7763,18.8102,29300.0
2006-02-10 11:10:00,27.78,27.78,27.66,27.66,37100.0,18.8102,18.8102,18.7289,18.7289,37100.0
2006-02-10 11:15:00,27.67,27.71,27.65,27.71,47200.0,18.7357,18.7628,18.7222,18.7628,47200.0
2006-02-10 11:20:00,27.71,27.78,27.71,27.78,19900.0,18.7628,18.8102,18.7628,18.8102,19900.0
2006-02-10 11:25:00,27.78,27.78,27.67,27.68,27300.0,18.8102,18.8102,18.7357,18.7425,27300.0
2006-02-10 11:30:00,27.69,27.7,27.64,27.66,29600.0,18.7493,18.756,18.7154,18.7289,29600.0
2006-02-10 11:35:00,27.7,27.71,27.67,27.71,30600.0,18.756,18.7628,18.7357,18.7628,30600.0
2006-02-10 11:40:00,27.72,27.74,27.7,27.74,10200.0,18.7696,18.7831,18.756,18.7831,10200.0
2006-02-10 11:45:00,27.74,27.79,27.73,27.79,25300.0,18.7831,18.817,18.7763,18.817,25300.0
2006-02-10 11:50:00,27.79,27.79,27.74,27.76,14100.0,18.817,18.817,18.7831,18.7966,14100.0
2006-02-10 11:55:00,27.76,27.76,27.72,27.74,12100.0,18.7966,18.7966,18.7696,18.7831,12100.0
2006-02-10 12:00:00,27.76,27.8,27.74,27.79,22500.0,18.7966,18.8237,18.7831,18.817,22500.0
2006-02-10 12:05:00,27.79,27.8,27.78,27.8,14500.0,18.817,18.8237,18.8102,18.8237,14500.0
2006-02-10 12:10:00,27.8,27.83,27.75,27.81,22800.0,18.8237,18.844,18.7899,18.8305,22800.0
2006-02-10 12:15:00,27.82,27.82,27.77,27.79,8700.0,18.8373,18.8373,18.8034,18.817,8700.0
2006-02-10 12:20:00,27.78,27.82,27.78,27.82,9900.0,18.8102,18.8373,18.8102,18.8373,9900.0
2006-02-10 12:25:00,27.82,27.82,27.76,27.77,9700.0,18.8373,18.8373,18.7966,18.8034,9700.0
2006-02-10 12:30:00,27.78,27.78,27.77,27.78,5000.0,18.8102,18.8102,18.8034,18.8102,5000.0
2006-02-10 12:35:00,27.77,27.78,27.76,27.78,20600.0,18.8034,18.8102,18.7966,18.8102,20600.0
2006-02-10 12:40:00,27.78,27.78,27.76,27.78,19300.0,18.8102,18.8102,18.7966,18.8102,19300.0
2006-02-10 12:45:00,27.78,27.81,27.76,27.8,18300.0,18.8102,18.8305,18.7966,18.8237,18300.0
2006-02-10 12:50:00,27.79,27.8,27.79,27.79,6800.0,18.817,18.8237,18.817,18.817,6800.0
2006-02-10 12:55:00,27.8,27.82,27.79,27.82,10200.0,18.8237,18.8373,18.817,18.8373,10200.0
2006-02-10 13:00:00,27.81,27.81,27.79,27.8,8500.0,18.8305,18.8305,18.817,18.8237,8500.0
2006-02-10 13:05:00,27.79,27.8,27.77,27.79,14100.0,18.817,18.8237,18.8034,18.817,14100.0
2006-02-10 13:10:00,27.8,27.82,27.79,27.8,12900.0,18.8237,18.8373,18.817,18.8237,12900.0
2006-02-10 13:15:00,27.8,27.8,27.78,27.79,18100.0,18.8237,18.8237,18.8102,18.817,18100.0
2006-02-10 13:20:00,27.79,27.79,27.74,27.75,14000.0,18.817,18.817,18.7831,18.7899,14000.0
2006-02-10 13:25:00,27.76,27.76,27.73,27.75,13400.0,18.7966,18.7966,18.7763,18.7899,13400.0
2006-02-10 13:30:00,27.75,27.81,27.74,27.81,15800.0,18.7899,18.8305,18.7831,18.8305,15800.0
2006-02-10 13:35:00,27.8,27.81,27.78,27.81,48200.0,18.8237,18.8305,18.8102,18.8305,48200.0
2006-02-10 13:40:00,27.8,27.81,27.77,27.79,12300.0,18.8237,18.8305,18.8034,18.817,12300.0
2006-02-10 13:45:00,27.79,27.82,27.79,27.79,12100.0,18.817,18.8373,18.817,18.817,12100.0
2006-02-10 13:50:00,27.79,27.81,27.78,27.8,14700.0,18.817,18.8305,18.8102,18.8237,14700.0
2006-02-10 13:55:00,27.79,27.8,27.78,27.8,23700.0,18.817,18.8237,18.8102,18.8237,23700.0
2006-02-10 14:00:00,27.79,27.8,27.79,27.8,16300.0,18.817,18.8237,18.817,18.8237,16300.0
2006-02-10 14:05:00,27.79,27.9,27.79,27.89,64400.0,18.817,18.8914,18.817,18.8847,64400.0
2006-02-10 14:10:00,27.9,27.92,27.82,27.82,30600.0,18.8914,18.905,18.8373,18.8373,30600.0
2006-02-10 14:15:00,27.83,27.9,27.8,27.86,113900.0,18.844,18.8914,18.8237,18.8644,113900.0
2006-02-10 14:20:00,27.86,27.87,27.83,27.84,20900.0,18.8644,18.8711,18.844,18.8508,20900.0
2006-02-10 14:25:00,27.86,27.9,27.84,27.86,20900.0,18.8644,18.8914,18.8508,18.8644,20900.0
2006-02-10 14:30:00,27.86,27.88,27.85,27.88,57200.0,18.8644,18.8779,18.8576,18.8779,57200.0
2006-02-10 14:35:00,27.88,27.94,27.87,27.94,26300.0,18.8779,18.9185,18.8711,18.9185,26300.0
2006-02-10 14:40:00,27.95,27.98,27.94,27.98,15600.0,18.9253,18.9456,18.9185,18.9456,15600.0
2006-02-10 14:45:00,27.98,28.04,27.97,28.03,24900.0,18.9456,18.9862,18.9388,18.9795,24900.0
2006-02-10 14:50:00,28.04,28.08,28.04,28.07,28100.0,18.9862,19.0133,18.9862,19.0066,28100.0
2006-02-10 14:55:00,28.07,28.07,28.02,28.02,15400.0,19.0066,19.0066,18.9727,18.9727,15400.0
2006-02-10 15:00:00,28.01,28.08,28.01,28.07,19400.0,18.9659,19.0133,18.9659,19.0066,19400.0
2006-02-10 15:05:00,28.07,28.07,28.0,28.04,30000.0,19.0066,19.0066,18.9592,18.9862,30000.0
2006-02-10 15:10:00,28.05,28.06,28.01,28.02,23200.0,18.993,18.9998,18.9659,18.9727,23200.0
2006-02-10 15:15:00,28.03,28.05,28.03,28.04,22700.0,18.9795,18.993,18.9795,18.9862,22700.0
2006-02-10 15:20:00,28.04,28.05,28.02,28.04,22100.0,18.9862,18.993,18.9727,18.9862,22100.0
2006-02-10 15:25:00,28.04,28.04,28.0,28.0,31400.0,18.9862,18.9862,18.9592,18.9592,31400.0
2006-02-10 15:30:00,28.0,28.01,27.97,27.97,32700.0,18.9592,18.9659,18.9388,18.9388,32700.0
2006-02-10 15:35:00,27.97,27.97,27.9,27.9,44900.0,18.9388,18.9388,18.8914,18.8914,44900.0
2006-02-10 15:40:00,27.91,27.91,27.87,27.88,64900.0,18.8982,18.8982,18.8711,18.8779,64900.0
2006-02-10 15:45:00,27.88,27.95,27.88,27.91,78600.0,18.8779,18.9253,18.8779,18.8982,78600.0
2006-02-10 15:50:00,27.92,27.94,27.9,27.91,61500.0,18.905,18.9185,18.8914,18.8982,61500.0
2006-02-10 15:55:00,27.92,27.93,27.88,27.89,64400.0,18.905,18.9118,18.8779,18.8847,64400.0
2006-02-13 09:30:00,27.95,27.95,27.8,27.85,101900.0,18.9253,18.9253,18.8237,18.8576,101900.0
2006-02-13 09:35:00,27.82,28.08,27.81,28.07,29500.0,18.8373,19.0133,18.8305,19.0066,29500.0
2006-02-13 09:40:00,28.06,28.07,27.93,27.95,27300.0,18.9998,19.0066,18.9118,18.9253,27300.0
2006-02-13 09:45:00,27.95,28.01,27.82,27.82,47800.0,18.9253,18.9659,18.8373,18.8373,47800.0
2006-02-13 09:50:00,27.82,27.99,27.8,27.94,49600.0,18.8373,18.9524,18.8237,18.9185,49600.0
2006-02-13 09:55:00,27.95,28.0,27.83,27.92,21600.0,18.9253,18.9592,18.844,18.905,21600.0
2006-02-13 10:00:00,27.93,27.97,27.93,27.93,13700.0,18.9118,18.9388,18.9118,18.9118,13700.0
2006-02-13 10:05:00,27.91,27.93,27.88,27.89,15300.0,18.8982,18.9118,18.8779,18.8847,15300.0
2006-02-13 10:10:00,27.88,28.06,27.88,28.05,18600.0,18.8779,18.9998,18.8779,18.993,18600.0
2006-02-13 10:15:00,28.05,28.1,28.04,28.05,24000.0,18.993,19.0269,18.9862,18.993,24000.0
2006-02-13 10:20:00,28.05,28.05,27.95,27.98,14800.0,18.993,18.993,18.9253,18.9456,14800.0
2006-02-13 10:25:00,27.99,27.99,27.95,27.97,11000.0,18.9524,18.9524,18.9253,18.9388,11000.0
2006-02-13 10:30:00,27.97,28.05,27.97,28.05,15600.0,18.9388,18.993,18.9388,18.993,15600.0
2006-02-13 10:35:00,28.05,28.08,28.05,28.07,19800.0,18.993,19.0133,18.993,19.0066,19800.0
2006-02-13 10:40:00,28.08,28.08,28.0,28.0,27800.0,19.0133,19.0133,18.9592,18.9592,27800.0
2006-02-13 10:45:00,27.99,28.04,27.95,28.0,32200.0,18.9524,18.9862,18.9253,18.9592,32200.0
2006-02-13 10:50:00,27.99,28.06,27.99,28.03,18600.0,18.9524,18.9998,18.9524,18.9795,18600.0
2006-02-13 10:55:00,28.04,28.05,28.0,28.01,15900.0,18.9862,18.993,18.9592,18.9659,15900.0
2006-02-13 11:00:00,28.02,28.04,27.98,28.01,28600.0,18.9727,18.9862,18.9456,18.9659,28600.0
2006-02-13 11:05:00,28.0,28.01,27.98,28.0,19300.0,18.9592,18.9659,18.9456,18.9592,19300.0
2006-02-13 11:10:00,28.0,28.02,28.0,28.01,25200.0,18.9592,18.9727,18.9592,18.9659,25200.0
2006-02-13 11:15:00,28.0,28.02,27.93,27.96,28500.0,18.9592,18.9727,18.9118,18.9321,28500.0
2006-02-13 11:20:00,27.95,28.0,27.94,28.0,17500.0,18.9253,18.9592,18.9185,18.9592,17500.0
2006-02-13 11:25:00,28.0,28.01,27.98,28.0,20400.0,18.9592,18.9659,18.9456,18.9592,20400.0
2006-02-13 11:30:00,28.01,28.04,28.0,28.02,25500.0,18.9659,18.9862,18.9592,18.9727,25500.0
2006-02-13 11:35:00,28.02,28.03,27.93,27.95,32600.0,18.9727,18.9795,18.9118,18.9253,32600.0
2006-02-13 11:40:00,27.96,27.99,27.96,27.96,14100.0,18.9321,18.9524,18.9321,18.9321,14100.0
2006-02-13 11:45:00,27.95,27.95,27.88,27.9,28400.0,18.9253,18.9253,18.8779,18.8914,28400.0
2006-02-13 11:50:00,27.89,27.91,27.85,27.87,25100.0,18.8847,18.8982,18.8576,18.8711,25100.0
2006-02-13 11:55:00,27.86,27.89,27.85,27.87,26600.0,18.8644,18.8847,18.8576,18.8711,26600.0
2006-02-13 12:00:00,27.88,27.88,27.86,27.87,10400.0,18.8779,18.8779,18.8644,18.8711,10400.0
2006-02-13 12:05:00,27.87,27.89,27.86,27.86,13600.0,18.8711,18.8847,18.8644,18.8644,13600.0
2006-02-13 12:10:00,27.85,27.87,27.82,27.87,9600.0,18.8576,18.8711,18.8373,18.8711,9600.0
2006-02-13 12:15:00,27.87,27.88,27.84,27.85,14600.0,18.8711,18.8779,18.8508,18.8576,14600.0
2006-02-13 12:20:00,27.85,27.89,27.83,27.87,23800.0,18.8576,18.8847,18.844,18.8711,23800.0
2006-02-13 12:25:00,27.88,27.89,27.88,27.88,6400.0,18.8779,18.8847,18.8779,18.8779,6400.0
2006-02-13 12:30:00,27.88,27.89,27.85,27.85,8000.0,18.8779,18.8847,18.8576,18.8576,8000.0
2006-02-13 12:35:00,27.86,27.87,27.84,27.84,9100.0,18.8644,18.8711,18.8508,18.8508,9100.0
2006-02-13 12:40:00,27.83,27.83,27.78,27.8,17000.0,18.844,18.844,18.8102,18.8237,17000.0
2006-02-13 12:45:00,27.8,27.85,27.8,27.84,9800.0,18.8237,18.8576,18.8237,18.8508,9800.0
2006-02-13 12:50:00,27.85,27.88,27.85,27.88,11600.0,18.8576,18.8779,18.8576,18.8779,11600.0
2006-02-13 12:55:00,27.87,27.9,27.87,27.89,12000.0,18.8711,18.8914,18.8711,18.8847,12000.0
2006-02-13 13:00:00,27.9,27.9,27.83,27.84,12000.0,18.8914,18.8914,18.844,18.8508,12000.0
2006-02-13 13:05:00,27.84,27.84,27.79,27.81,13500.0,18.8508,18.8508,18.817,18.8305,13500.0
2006-02-13 13:10:00,27.81,27.83,27.81,27.82,17800.0,18.8305,18.844,18.8305,18.8373,17800.0
2006-02-13 13:15:00,27.82,27.84,27.8,27.81,32500.0,18.8373,18.8508,18.8237,18.8305,32500.0
2006-02-13 13:20:00,27.82,27.83,27.78,27.83,35100.0,18.8373,18.844,18.8102,18.844,35100.0
2006-02-13 13:25:00,27.82,27.83,27.79,27.79,35700.0,18.8373,18.844,18.817,18.817,35700.0
2006-02-13 13:30:00,27.79,27.79,27.73,27.75,21100.0,18.817,18.817,18.7763,18.7899,21100.0
2006-02-13 13:35:00,27.75,27.77,27.73,27.77,15600.0,18.7899,18.8034,18.7763,18.8034,15600.0
2006-02-13 13:40:00,27.77,27.78,27.74,27.75,16500.0,18.8034,18.8102,18.7831,18.7899,16500.0
2006-02-13 13:45:00,27.76,27.76,27.72,27.73,21700.0,18.7966,18.7966,18.7696,18.7763,21700.0
2006-02-13 13:50:00,27.73,27.75,27.72,27.75,19600.0,18.7763,18.7899,18.7696,18.7899,19600.0
2006-02-13 13:55:00,27.77,27.78,27.73,27.74,16400.0,18.8034,18.8102,18.7763,18.7831,16400.0
2006-02-13 14:00:00,27.73,27.79,27.72,27.79,17500.0,18.7763,18.817,18.7696,18.817,17500.0
2006-02-13 14:05:00,27.79,27.8,27.77,27.79,19500.0,18.817,18.8237,18.8034,18.817,19500.0
2006-02-13 14:10:00,27.8,27.8,27.79,27.79,11600.0,18.8237,18.8237,18.817,18.817,11600.0
2006-02-13 14:15:00,27.8,27.85,27.79,27.85,15600.0,18.8237,18.8576,18.817,18.8576,15600.0
2006-02-13 14:20:00,27.84,27.85,27.83,27.84,7100.0,18.8508,18.8576,18.844,18.8508,7100.0
2006-02-13 14:25:00,27.84,27.85,27.84,27.85,7700.0,18.8508,18.8576,18.8508,18.8576,7700.0
2006-02-13 14:30:00,27.85,27.87,27.84,27.84,31400.0,18.8576,18.8711,18.8508,18.8508,31400.0
2006-02-13 14:35:00,27.86,27.86,27.78,27.78,20000.0,18.8644,18.8644,18.8102,18.8102,20000.0
2006-02-13 14:40:00,27.78,27.8,27.77,27.8,8600.0,18.8102,18.8237,18.8034,18.8237,8600.0
2006-02-13 14:45:00,27.79,27.8,27.74,27.74,25500.0,18.817,18.8237,18.7831,18.7831,25500.0
2006-02-13 14:50:00,27.74,27.75,27.7,27.7,65800.0,18.7831,18.7899,18.756,18.756,65800.0
2006-02-13 14:55:00,27.7,27.72,27.7,27.72,34800.0,18.756,18.7696,18.756,18.7696,34800.0
2006-02-13 15:00:00,27.71,27.75,27.71,27.74,21500.0,18.7628,18.7899,18.7628,18.7831,21500.0
2006-02-13 15:05:00,27.74,27.77,27.73,27.77,24800.0,18.7831,18.8034,18.7763,18.8034,24800.0
2006-02-13 15:10:00,27.77,27.77,27.75,27.77,9200.0,18.8034,18.8034,18.7899,18.8034,9200.0
2006-02-13 15:15:00,27.76,27.81,27.76,27.78,22000.0,18.7966,18.8305,18.7966,18.8102,22000.0
2006-02-13 15:20:00,27.79,27.84,27.78,27.83,24100.0,18.817,18.8508,18.8102,18.844,24100.0
2006-02-13 15:25:00,27.83,27.86,27.83,27.86,16700.0,18.844,18.8644,18.844,18.8644,16700.0
2006-02-13 15:30:00,27.86,27.94,27.85,27.93,50000.0,18.8644,18.9185,18.8576,18.9118,50000.0
2006-02-13 15:35:00,27.93,27.95,27.9,27.92,25900.0,18.9118,18.9253,18.8914,18.905,25900.0
2006-02-13 15:40:00,27.92,27.93,27.89,27.9,23000.0,18.905,18.9118,18.8847,18.8914,23000.0
2006-02-13 15:45:00,27.89,27.94,27.89,27.93,24000.0,18.8847,18.9185,18.8847,18.9118,24000.0
2006-02-13 15:50:00,27.94,27.99,27.93,27.96,39800.0,18.9185,18.9524,18.9118,18.9321,39800.0
2006-02-13 15:55:00,27.96,27.97,27.92,27.93,38100.0,18.9321,18.9388,18.905,18.9118,38100.0
2006-02-14 09:30:00,27.93,27.95,27.9,27.9,65900.0,18.9118,18.9253,18.8914,18.8914,65900.0
2006-02-14 09:35:00,27.89,28.0,27.82,28.0,45900.0,18.8847,18.9592,18.8373,18.9592,45900.0
2006-02-14 09:40:00,27.99,27.99,27.89,27.89,24000.0,18.9524,18.9524,18.8847,18.8847,24000.0
2006-02-14 09:45:00,27.9,27.9,27.72,27.73,36900.0,18.8914,18.8914,18.7696,18.7763,36900.0
2006-02-14 09:50:00,27.73,27.79,27.72,27.77,45800.0,18.7763,18.817,18.7696,18.8034,45800.0
2006-02-14 09:55:00,27.78,27.8,27.78,27.8,29600.0,18.8102,18.8237,18.8102,18.8237,29600.0
2006-02-14 10:00:00,27.8,27.88,27.77,27.78,40400.0,18.8237,18.8779,18.8034,18.8102,40400.0
2006-02-14 10:05:00,27.78,27.78,27.74,27.77,47200.0,18.8102,18.8102,18.7831,18.8034,47200.0
2006-02-14 10:10:00,27.76,27.77,27.76,27.77,27600.0,18.7966,18.8034,18.7966,18.8034,27600.0
2006-02-14 10:15:00,27.77,27.84,27.76,27.82,66300.0,18.8034,18.8508,18.7966,18.8373,66300.0
2006-02-14 10:20:00,27.82,27.87,27.8,27.87,21700.0,18.8373,18.8711,18.8237,18.8711,21700.0
2006-02-14 10:25:00,27.87,27.91,27.87,27.9,18500.0,18.8711,18.8982,18.8711,18.8914,18500.0
2006-02-14 10:30:00,27.88,27.88,27.84,27.85,25400.0,18.8779,18.8779,18.8508,18.8576,25400.0
2006-02-14 10:35:00,27.83,27.84,27.77,27.78,49800.0,18.844,18.8508,18.8034,18.8102,49800.0
2006-02-14 10:40:00,27.78,27.82,27.78,27.82,31300.0,18.8102,18.8373,18.8102,18.8373,31300.0
2006-02-14 10:45:00,27.82,27.83,27.81,27.82,26200.0,18.8373,18.844,18.8305,18.8373,26200.0
2006-02-14 10:50:00,27.82,27.84,27.8,27.82,66900.0,18.8373,18.8508,18.8237,18.8373,66900.0
2006-02-14 10:55:00,27.81,27.83,27.8,27.8,27000.0,18.8305,18.844,18.8237,18.8237,27000.0
2006-02-14 11:00:00,27.8,27.85,27.8,27.84,28200.0,18.8237,18.8576,18.8237,18.8508,28200.0
2006-02-14 11:05:00,27.85,27.89,27.82,27.85,44400.0,18.8576,18.8847,18.8373,18.8576,44400.0
2006-02-14 11:10:00,27.84,27.87,27.81,27.85,39500.0,18.8508,18.8711,18.8305,18.8576,39500.0
2006-02-14 11:15:00,27.86,27.88,27.84,27.87,28400.0,18.8644,18.8779,18.8508,18.8711,28400.0
2006-02-14 11:20:00,27.88,27.93,27.86,27.92,115700.0,18.8779,18.9118,18.8644,18.905,115700.0
2006-02-14 11:25:00,27.92,27.93,27.9,27.91,35000.0,18.905,18.9118,18.8914,18.8982,35000.0
2006-02-14 11:30:00,27.91,27.95,27.9,27.95,30600.0,18.8982,18.9253,18.8914,18.9253,30600.0
2006-02-14 11:35:00,27.95,28.0,27.92,28.0,23700.0,18.9253,18.9592,18.905,18.9592,23700.0
2006-02-14 11:40:00,28.0,28.02,27.96,27.96,35000.0,18.9592,18.9727,18.9321,18.9321,35000.0
2006-02-14 11:45:00,27.97,27.98,27.95,27.95,20700.0,18.9388,18.9456,18.9253,18.9253,20700.0
2006-02-14 11:50:00,27.95,28.0,27.94,27.99,33900.0,18.9253,18.9592,18.9185,18.9524,33900.0
2006-02-14 11:55:00,28.0,28.14,27.99,28.13,54700.0,18.9592,19.054,18.9524,19.0472,54700.0
2006-02-14 12:00:00,28.14,28.16,28.09,28.13,43400.0,19.054,19.0675,19.0201,19.0472,43400.0
2006-02-14 12:05:00,28.13,28.14,28.12,28.14,34000.0,19.0472,19.054,19.0404,19.054,34000.0
2006-02-14 12:10:00,28.13,28.17,28.12,28.17,66200.0,19.0472,19.0743,19.0404,19.0743,66200.0
2006-02-14 12:15:00,28.15,28.17,28.14,28.16,22900.0,19.0607,19.0743,19.054,19.0675,22900.0
2006-02-14 12:20:00,28.17,28.2,28.16,28.19,28900.0,19.0743,19.0946,19.0675,19.0878,28900.0
2006-02-14 12:25:00,28.19,28.21,28.19,28.21,45100.0,19.0878,19.1013,19.0878,19.1013,45100.0
2006-02-14 12:30:00,28.2,28.26,28.2,28.26,69700.0,19.0946,19.1352,19.0946,19.1352,69700.0
2006-02-14 12:35:00,28.26,28.3,28.26,28.27,84200.0,19.1352,19.1623,19.1352,19.142,84200.0
2006-02-14 12:40:00,28.28,28.28,28.24,28.26,47400.0,19.1487,19.1487,19.1217,19.1352,47400.0
2006-02-14 12:45:00,28.26,28.27,28.26,28.26,22300.0,19.1352,19.142,19.1352,19.1352,22300.0
2006-02-14 12:50:00,28.26,28.31,28.26,28.3,50000.0,19.1352,19.1691,19.1352,19.1623,50000.0
2006-02-14 12:55:00,28.31,28.31,28.28,28.29,27300.0,19.1691,19.1691,19.1487,19.1555,27300.0
2006-02-14 13:00:00,28.3,28.3,28.28,28.29,34200.0,19.1623,19.1623,19.1487,19.1555,34200.0
2006-02-14 13:05:00,28.29,28.29,28.26,28.28,34000.0,19.1555,19.1555,19.1352,19.1487,34000.0
2006-02-14 13:10:00,28.27,28.28,28.26,28.27,19700.0,19.142,19.1487,19.1352,19.142,19700.0
2006-02-14 13:15:00,28.27,28.33,28.27,28.32,30300.0,19.142,19.1826,19.142,19.1758,30300.0
2006-02-14 13:20:00,28.31,28.32,28.3,28.3,18700.0,19.1691,19.1758,19.1623,19.1623,18700.0
2006-02-14 13:25:00,28.31,28.32,28.3,28.31,39400.0,19.1691,19.1758,19.1623,19.1691,39400.0
2006-02-14 13:30:00,28.31,28.31,28.29,28.3,19000.0,19.1691,19.1691,19.1555,19.1623,19000.0
2006-02-14 13:35:00,28.31,28.31,28.28,28.29,17000.0,19.1691,19.1691,19.1487,19.1555,17000.0
2006-02-14 13:40:00,28.29,28.31,28.28,28.31,26400.0,19.1555,19.1691,19.1487,19.1691,26400.0
2006-02-14 13:45:00,28.31,28.31,28.26,28.26,27900.0,19.1691,19.1691,19.1352,19.1352,27900.0
2006-02-14 13:50:00,28.26,28.28,28.24,28.27,23900.0,19.1352,19.1487,19.1217,19.142,23900.0
2006-02-14 13:55:00,28.27,28.3,28.26,28.29,29400.0,19.142,19.1623,19.1352,19.1555,29400.0
2006-02-14 14:00:00,28.29,28.29,28.27,28.28,46600.0,19.1555,19.1555,19.142,19.1487,46600.0
2006-02-14 14:05:00,28.29,28.33,28.28,28.33,44500.0,19.1555,19.1826,19.1487,19.1826,44500.0
2006-02-14 14:10:00,28.33,28.42,28.33,28.42,46000.0,19.1826,19.2435,19.1826,19.2435,46000.0
2006-02-14 14:15:00,28.42,28.44,28.39,28.41,56600.0,19.2435,19.2571,19.2232,19.2368,56600.0
2006-02-14 14:20:00,28.4,28.5,28.4,28.49,48600.0,19.23,19.2977,19.23,19.2909,48600.0
2006-02-14 14:25:00,28.5,28.5,28.43,28.46,66900.0,19.2977,19.2977,19.2503,19.2706,66900.0
2006-02-14 14:30:00,28.49,28.52,28.46,28.49,49000.0,19.2909,19.3113,19.2706,19.2909,49000.0
2006-02-14 14:35:00,28.49,28.5,28.43,28.43,45000.0,19.2909,19.2977,19.2503,19.2503,45000.0
2006-02-14 14:40:00,28.43,28.45,28.41,28.43,52000.0,19.2503,19.2639,19.2368,19.2503,52000.0
2006-02-14 14:45:00,28.44,28.44,28.37,28.39,74900.0,19.2571,19.2571,19.2097,19.2232,74900.0
2006-02-14 14:50:00,28.39,28.43,28.37,28.4,37100.0,19.2232,19.2503,19.2097,19.23,37100.0
2006-02-14 14:55:00,28.4,28.45,28.39,28.45,36400.0,19.23,19.2639,19.2232,19.2639,36400.0
2006-02-14 15:00:00,28.44,28.46,28.44,28.44,36300.0,19.2571,19.2706,19.2571,19.2571,36300.0
2006-02-14 15:05:00,28.44,28.45,28.42,28.43,46600.0,19.2571,19.2639,19.2435,19.2503,46600.0
2006-02-14 15:10:00,28.43,28.43,28.4,28.43,41400.0,19.2503,19.2503,19.23,19.2503,41400.0
2006-02-14 15:15:00,28.42,28.44,28.42,28.43,29900.0,19.2435,19.2571,19.2435,19.2503,29900.0
2006-02-14 15:20:00,28.42,28.46,28.42,28.46,41200.0,19.2435,19.2706,19.2435,19.2706,41200.0
2006-02-14 15:25:00,28.46,28.5,28.45,28.49,48000.0,19.2706,19.2977,19.2639,19.2909,48000.0
2006-02-14 15:30:00,28.49,28.55,28.49,28.53,46700.0,19.2909,19.3316,19.2909,19.318,46700.0
2006-02-14 15:35:00,28.53,28.57,28.53,28.56,76500.0,19.318,19.3451,19.318,19.3383,76500.0
2006-02-14 15:40:00,28.56,28.56,28.53,28.53,51600.0,19.3383,19.3383,19.318,19.318,51600.0
2006-02-14 15:45:00,28.53,28.57,28.53,28.56,68700.0,19.318,19.3451,19.318,19.3383,68700.0
2006-02-14 15:50:00,28.56,28.58,28.56,28.57,99800.0,19.3383,19.3519,19.3383,19.3451,99800.0
2006-02-14 15:55:00,28.57,28.63,28.57,28.59,215900.0,19.3451,19.3857,19.3451,19.3587,215900.0
2006-02-15 09:30:00,28.51,28.57,28.45,28.5,52200.0,19.3045,19.3451,19.2639,19.2977,52200.0
2006-02-15 09:35:00,28.47,28.65,28.47,28.56,17500.0,19.2774,19.3993,19.2774,19.3383,17500.0
2006-02-15 09:40:00,28.56,28.58,28.47,28.48,29300.0,19.3383,19.3519,19.2774,19.2842,29300.0
2006-02-15 09:45:00,28.49,28.5,28.41,28.46,102100.0,19.2909,19.2977,19.2368,19.2706,102100.0
2006-02-15 09:50:00,28.4,28.48,28.28,28.46,47400.0,19.23,19.2842,19.1487,19.2706,47400.0
2006-02-15 09:55:00,28.49,28.53,28.48,28.53,33900.0,19.2909,19.318,19.2842,19.318,33900.0
2006-02-15 10:00:00,28.53,28.53,28.5,28.5,64600.0,19.318,19.318,19.2977,19.2977,64600.0
2006-02-15 10:05:00,28.5,28.61,28.49,28.6,50600.0,19.2977,19.3722,19.2909,19.3654,50600.0
2006-02-15 10:10:00,28.59,28.61,28.56,28.57,16900.0,19.3587,19.3722,19.3383,19.3451,16900.0
2006-02-15 10:15:00,28.57,28.73,28.57,28.72,37700.0,19.3451,19.4534,19.3451,19.4467,37700.0
2006-02-15 10:20:00,28.72,28.83,28.7,28.81,33600.0,19.4467,19.5212,19.4331,19.5076,33600.0
2006-02-15 10:25:00,28.82,28.83,28.68,28.68,61200.0,19.5144,19.5212,19.4196,19.4196,61200.0
2006-02-15 10:30:00,28.69,28.72,28.69,28.71,41900.0,19.4264,19.4467,19.4264,19.4399,41900.0
2006-02-15 10:35:00,28.7,28.71,28.66,28.68,41100.0,19.4331,19.4399,19.4061,19.4196,41100.0
2006-02-15 10:40:00,28.68,28.69,28.67,28.67,13600.0,19.4196,19.4264,19.4128,19.4128,13600.0
2006-02-15 10:45:00,28.69,28.72,28.69,28.71,11300.0,19.4264,19.4467,19.4264,19.4399,11300.0
2006-02-15 10:50:00,28.72,28.73,28.71,28.71,46300.0,19.4467,19.4534,19.4399,19.4399,46300.0
2006-02-15 10:55:00,28.71,28.72,28.7,28.72,18700.0,19.4399,19.4467,19.4331,19.4467,18700.0
2006-02-15 11:00:00,28.71,28.71,28.6,28.61,57900.0,19.4399,19.4399,19.3654,19.3722,57900.0
2006-02-15 11:05:00,28.61,28.63,28.59,28.6,14000.0,19.3722,19.3857,19.3587,19.3654,14000.0
2006-02-15 11:10:00,28.61,28.62,28.6,28.61,47100.0,19.3722,19.379,19.3654,19.3722,47100.0
2006-02-15 11:15:00,28.61,28.62,28.6,28.62,15200.0,19.3722,19.379,19.3654,19.379,15200.0
2006-02-15 11:20:00,28.62,28.62,28.59,28.59,24800.0,19.379,19.379,19.3587,19.3587,24800.0
2006-02-15 11:25:00,28.59,28.6,28.56,28.58,33600.0,19.3587,19.3654,19.3383,19.3519,33600.0
2006-02-15 11:30:00,28.58,28.65,28.57,28.63,31200.0,19.3519,19.3993,19.3451,19.3857,31200.0
2006-02-15 11:35:00,28.62,28.63,28.6,28.63,31100.0,19.379,19.3857,19.3654,19.3857,31100.0
2006-02-15 11:40:00,28.63,28.66,28.62,28.66,9900.0,19.3857,19.4061,19.379,19.4061,9900.0
2006-02-15 11:45:00,28.64,28.65,28.61,28.62,19400.0,19.3925,19.3993,19.3722,19.379,19400.0
2006-02-15 11:50:00,28.64,28.66,28.63,28.65,13000.0,19.3925,19.4061,19.3857,19.3993,13000.0
2006-02-15 11:55:00,28.66,28.66,28.61,28.63,22500.0,19.4061,19.4061,19.3722,19.3857,22500.0
2006-02-15 12:00:00,28.62,28.63,28.62,28.62,6200.0,19.379,19.3857,19.379,19.379,6200.0
2006-02-15 12:05:00,28.63,28.63,28.62,28.62,13800.0,19.3857,19.3857,19.379,19.379,13800.0
2006-02-15 12:10:00,28.62,28.64,28.61,28.62,24600.0,19.379,19.3925,19.3722,19.379,24600.0
2006-02-15 12:15:00,28.62,28.62,28.58,28.62,62700.0,19.379,19.379,19.3519,19.379,62700.0
2006-02-15 12:20:00,28.62,28.63,28.62,28.62,15100.0,19.379,19.3857,19.379,19.379,15100.0
2006-02-15 12:25:00,28.63,28.63,28.61,28.61,13100.0,19.3857,19.3857,19.3722,19.3722,13100.0
2006-02-15 12:30:00,28.6,28.62,28.59,28.61,19900.0,19.3654,19.379,19.3587,19.3722,19900.0
2006-02-15 12:35:00,28.61,28.61,28.56,28.57,60800.0,19.3722,19.3722,19.3383,19.3451,60800.0
2006-02-15 12:40:00,28.58,28.61,28.55,28.61,34800.0,19.3519,19.3722,19.3316,19.3722,34800.0
2006-02-15 12:45:00,28.6,28.61,28.59,28.6,8500.0,19.3654,19.3722,19.3587,19.3654,8500.0
2006-02-15 12:50:00,28.61,28.61,28.55,28.57,162200.0,19.3722,19.3722,19.3316,19.3451,162200.0
2006-02-15 12:55:00,28.57,28.61,28.56,28.61,20100.0,19.3451,19.3722,19.3383,19.3722,20100.0
2006-02-15 13:00:00,28.6,28.63,28.6,28.62,24900.0,19.3654,19.3857,19.3654,19.379,24900.0
2006-02-15 13:05:00,28.63,28.65,28.63,28.63,14100.0,19.3857,19.3993,19.3857,19.3857,14100.0
2006-02-15 13:10:00,28.64,28.71,28.64,28.71,40200.0,19.3925,19.4399,19.3925,19.4399,40200.0
2006-02-15 13:15:00,28.71,28.72,28.7,28.72,23300.0,19.4399,19.4467,19.4331,19.4467,23300.0
2006-02-15 13:20:00,28.71,28.79,28.7,28.78,26000.0,19.4399,19.4941,19.4331,19.4873,26000.0
2006-02-15 13:25:00,28.78,28.82,28.76,28.8,29600.0,19.4873,19.5144,19.4738,19.5008,29600.0
2006-02-15 13:30:00,28.81,28.81,28.79,28.79,28500.0,19.5076,19.5076,19.4941,19.4941,28500.0
2006-02-15 13:35:00,28.8,28.81,28.75,28.75,18000.0,19.5008,19.5076,19.467,19.467,18000.0
2006-02-15 13:40:00,28.77,28.77,28.72,28.72,38700.0,19.4805,19.4805,19.4467,19.4467,38700.0
2006-02-15 13:45:00,28.72,28.74,28.72,28.73,21300.0,19.4467,19.4602,19.4467,19.4534,21300.0
2006-02-15 13:50:00,28.73,28.79,28.73,28.79,23500.0,19.4534,19.4941,19.4534,19.4941,23500.0
2006-02-15 13:55:00,28.8,28.85,28.79,28.84,47500.0,19.5008,19.5347,19.4941,19.5279,47500.0
2006-02-15 14:00:00,28.82,28.84,28.78,28.8,29400.0,19.5144,19.5279,19.4873,19.5008,29400.0
2006-02-15 14:05:00,28.79,28.85,28.79,28.81,51600.0,19.4941,19.5347,19.4941,19.5076,51600.0
2006-02-15 14:10:00,28.81,28.82,28.78,28.79,22000.0,19.5076,19.5144,19.4873,19.4941,22000.0
2006-02-15 14:15:00,28.8,28.81,28.77,28.79,23500.0,19.5008,19.5076,19.4805,19.4941,23500.0
2006-02-15 14:20:00,28.79,28.82,28.75,28.81,31600.0,19.4941,19.5144,19.467,19.5076,31600.0
2006-02-15 14:25:00,28.81,28.89,28.8,28.87,41300.0,19.5076,19.5618,19.5008,19.5482,41300.0
2006-02-15 14:30:00,28.87,28.91,28.85,28.91,37500.0,19.5482,19.5753,19.5347,19.5753,37500.0
2006-02-15 14:35:00,28.91,28.98,28.9,28.98,60400.0,19.5753,19.6227,19.5686,19.6227,60400.0
2006-02-15 14:40:00,28.98,29.01,28.98,29.01,76100.0,19.6227,19.643,19.6227,19.643,76100.0
2006-02-15 14:45:00,29.0,29.07,28.99,29.07,54700.0,19.6363,19.6837,19.6295,19.6837,54700.0
2006-02-15 14:50:00,29.06,29.1,29.06,29.09,50700.0,19.6769,19.704,19.6769,19.6972,50700.0
2006-02-15 14:55:00,29.09,29.14,29.09,29.14,62100.0,19.6972,19.7311,19.6972,19.7311,62100.0
2006-02-15 15:00:00,29.14,29.14,29.04,29.05,93800.0,19.7311,19.7311,19.6634,19.6701,93800.0
2006-02-15 15:05:00,29.05,29.1,29.04,29.07,55700.0,19.6701,19.704,19.6634,19.6837,55700.0
2006-02-15 15:10:00,29.07,29.07,29.0,29.0,72600.0,19.6837,19.6837,19.6363,19.6363,72600.0
2006-02-15 15:15:00,29.01,29.04,29.0,29.04,42900.0,19.643,19.6634,19.6363,19.6634,42900.0
2006-02-15 15:20:00,29.04,29.04,28.99,29.0,62700.0,19.6634,19.6634,19.6295,19.6363,62700.0
2006-02-15 15:25:00,29.01,29.05,28.92,28.92,44000.0,19.643,19.6701,19.5821,19.5821,44000.0
2006-02-15 15:30:00,28.92,28.96,28.88,28.96,75600.0,19.5821,19.6092,19.555,19.6092,75600.0
2006-02-15 15:35:00,28.96,28.99,28.96,28.98,46800.0,19.6092,19.6295,19.6092,19.6227,46800.0
2006-02-15 15:40:00,28.97,29.02,28.97,29.0,45300.0,19.616,19.6498,19.616,19.6363,45300.0
2006-02-15 15:45:00,29.0,29.01,28.98,29.0,48800.0,19.6363,19.643,19.6227,19.6363,48800.0
2006-02-15 15:50:00,29.0,29.0,28.99,28.99,60300.0,19.6363,19.6363,19.6295,19.6295,60300.0
2006-02-15 15:55:00,28.99,29.03,28.98,29.01,73300.0,19.6295,19.6566,19.6227,19.643,73300.0
2006-02-16 09:30:00,28.83,28.91,28.83,28.9,147100.0,19.5212,19.5753,19.5212,19.5686,147100.0
2006-02-16 09:35:00,28.91,28.95,28.84,28.93,88700.0,19.5753,19.6024,19.5279,19.5889,88700.0
2006-02-16 09:40:00,28.94,29.19,28.9,29.13,80800.0,19.5956,19.7649,19.5686,19.7243,80800.0
2006-02-16 09:45:00,29.11,29.27,29.05,29.21,97000.0,19.7108,19.8191,19.6701,19.7785,97000.0
2006-02-16 09:50:00,29.22,29.27,29.07,29.08,42700.0,19.7852,19.8191,19.6837,19.6904,42700.0
2006-02-16 09:55:00,29.08,29.08,29.01,29.05,27500.0,19.6904,19.6904,19.643,19.6701,27500.0
2006-02-16 10:00:00,29.03,29.07,29.01,29.02,25700.0,19.6566,19.6837,19.643,19.6498,25700.0
2006-02-16 10:05:00,29.01,29.02,28.97,28.98,28700.0,19.643,19.6498,19.616,19.6227,28700.0
2006-02-16 10:10:00,28.99,29.03,28.99,29.02,57600.0,19.6295,19.6566,19.6295,19.6498,57600.0
2006-02-16 10:15:00,29.02,29.23,29.01,29.23,65100.0,19.6498,19.792,19.643,19.792,65100.0
2006-02-16 10:20:00,29.23,29.28,29.2,29.21,64400.0,19.792,19.8259,19.7717,19.7785,64400.0
2006-02-16 10:25:00,29.2,29.2,29.1,29.13,32300.0,19.7717,19.7717,19.704,19.7243,32300.0
2006-02-16 10:30:00,29.13,29.13,29.02,29.03,15800.0,19.7243,19.7243,19.6498,19.6566,15800.0
2006-02-16 10:35:00,29.02,29.03,29.0,29.0,16700.0,19.6498,19.6566,19.6363,19.6363,16700.0
2006-02-16 10:40:00,29.0,29.01,28.99,28.99,25400.0,19.6363,19.643,19.6295,19.6295,25400.0
2006-02-16 10:45:00,29.0,29.05,28.95,28.95,27200.0,19.6363,19.6701,19.6024,19.6024,27200.0
2006-02-16 10:50:00,28.94,28.96,28.92,28.93,30800.0,19.5956,19.6092,19.5821,19.5889,30800.0
2006-02-16 10:55:00,28.93,28.95,28.93,28.94,12200.0,19.5889,19.6024,19.5889,19.5956,12200.0
2006-02-16 11:00:00,28.95,28.99,28.94,28.98,72700.0,19.6024,19.6295,19.5956,19.6227,72700.0
2006-02-16 11:05:00,28.97,29.0,28.96,28.98,50200.0,19.616,19.6363,19.6092,19.6227,50200.0
2006-02-16 11:10:00,28.98,29.01,28.96,28.99,29400.0,19.6227,19.643,19.6092,19.6295,29400.0
2006-02-16 11:15:00,28.99,29.03,28.99,29.02,19400.0,19.6295,19.6566,19.6295,19.6498,19400.0
2006-02-16 11:20:00,29.02,29.04,29.01,29.02,17300.0,19.6498,19.6634,19.643,19.6498,17300.0
2006-02-16 11:25:00,29.02,29.02,29.01,29.02,17600.0,19.6498,19.6498,19.643,19.6498,17600.0
2006-02-16 11:30:00,29.01,29.08,29.01,29.08,22600.0,19.643,19.6904,19.643,19.6904,22600.0
2006-02-16 11:35:00,29.08,29.08,29.07,29.07,11200.0,19.6904,19.6904,19.6837,19.6837,11200.0
2006-02-16 11:40:00,29.08,29.08,29.05,29.05,15500.0,19.6904,19.6904,19.6701,19.6701,15500.0
2006-02-16 11:45:00,29.05,29.18,29.04,29.16,32900.0,19.6701,19.7581,19.6634,19.7446,32900.0
2006-02-16 11:50:00,29.16,29.28,29.16,29.21,60000.0,19.7446,19.8259,19.7446,19.7785,60000.0
2006-02-16 11:55:00,29.2,29.29,29.19,29.24,266700.0,19.7717,19.8326,19.7649,19.7988,266700.0
2006-02-16 12:00:00,29.23,29.28,29.23,29.26,61000.0,19.792,19.8259,19.792,19.8123,61000.0
2006-02-16 12:05:00,29.26,29.26,29.11,29.11,38500.0,19.8123,19.8123,19.7108,19.7108,38500.0
2006-02-16 12:10:00,29.12,29.15,29.09,29.15,34800.0,19.7175,19.7378,19.6972,19.7378,34800.0
2006-02-16 12:15:00,29.15,29.19,29.14,29.15,35300.0,19.7378,19.7649,19.7311,19.7378,35300.0
2006-02-16 12:20:00,29.14,29.18,29.13,29.18,36400.0,19.7311,19.7581,19.7243,19.7581,36400.0
2006-02-16 12:25:00,29.17,29.18,29.14,29.15,11900.0,19.7514,19.7581,19.7311,19.7378,11900.0
2006-02-16 12:30:00,29.15,29.16,29.11,29.11,9600.0,19.7378,19.7446,19.7108,19.7108,9600.0
2006-02-16 12:35:00,29.11,29.11,29.09,29.1,42800.0,19.7108,19.7108,19.6972,19.704,42800.0
2006-02-16 12:40:00,29.09,29.12,29.09,29.12,22300.0,19.6972,19.7175,19.6972,19.7175,22300.0
2006-02-16 12:45:00,29.12,29.12,29.09,29.09,32600.0,19.7175,19.7175,19.6972,19.6972,32600.0
2006-02-16 12:50:00,29.09,29.09,29.04,29.06,35300.0,19.6972,19.6972,19.6634,19.6769,35300.0
2006-02-16 12:55:00,29.06,29.07,29.06,29.06,17200.0,19.6769,19.6837,19.6769,19.6769,17200.0
2006-02-16 13:00:00,29.06,29.1,29.02,29.1,71000.0,19.6769,19.704,19.6498,19.704,71000.0
2006-02-16 13:05:00,29.09,29.1,29.06,29.08,8600.0,19.6972,19.704,19.6769,19.6904,8600.0
2006-02-16 13:10:00,29.06,29.07,29.06,29.07,10700.0,19.6769,19.6837,19.6769,19.6837,10700.0
2006-02-16 13:15:00,29.06,29.06,29.04,29.05,22800.0,19.6769,19.6769,19.6634,19.6701,22800.0
2006-02-16 13:20:00,29.06,29.07,29.04,29.05,18500.0,19.6769,19.6837,19.6634,19.6701,18500.0
2006-02-16 13:25:00,29.05,29.06,29.04,29.06,18500.0,19.6701,19.6769,19.6634,19.6769,18500.0
2006-02-16 13:30:00,29.07,29.08,29.07,29.08,12700.0,19.6837,19.6904,19.6837,19.6904,12700.0
2006-02-16 13:35:00,29.07,29.14,29.07,29.1,42200.0,19.6837,19.7311,19.6837,19.704,42200.0
2006-02-16 13:40:00,29.09,29.1,29.06,29.06,24500.0,19.6972,19.704,19.6769,19.6769,24500.0
2006-02-16 13:45:00,29.06,29.06,29.03,29.04,8700.0,19.6769,19.6769,19.6566,19.6634,8700.0
2006-02-16 13:50:00,29.03,29.04,28.97,28.99,11300.0,19.6566,19.6634,19.616,19.6295,11300.0
2006-02-16 13:55:00,28.97,29.28,28.93,28.97,40500.0,19.616,19.8259,19.5889,19.616,40500.0
2006-02-16 14:00:00,28.97,29.01,28.97,29.01,32500.0,19.616,19.643,19.616,19.643,32500.0
2006-02-16 14:05:00,29.0,29.01,29.0,29.0,31700.0,19.6363,19.643,19.6363,19.6363,31700.0
2006-02-16 14:10:00,29.0,29.01,29.0,29.0,41800.0,19.6363,19.643,19.6363,19.6363,41800.0
2006-02-16 14:15:00,29.0,29.01,28.94,28.95,20300.0,19.6363,19.643,19.5956,19.6024,20300.0
2006-02-16 14:20:00,28.94,28.95,28.94,28.95,10600.0,19.5956,19.6024,19.5956,19.6024,10600.0
2006-02-16 14:25:00,28.95,28.95,28.91,28.91,15500.0,19.6024,19.6024,19.5753,19.5753,15500.0
2006-02-16 14:30:00,28.91,28.91,28.87,28.88,18700.0,19.5753,19.5753,19.5482,19.555,18700.0
2006-02-16 14:35:00,28.88,29.05,28.79,28.79,89300.0,19.555,19.6701,19.4941,19.4941,89300.0
2006-02-16 14:40:00,28.79,28.85,28.79,28.85,45600.0,19.4941,19.5347,19.4941,19.5347,45600.0
2006-02-16 14:45:00,28.84,28.89,28.84,28.87,31000.0,19.5279,19.5618,19.5279,19.5482,31000.0
2006-02-16 14:50:00,28.88,28.9,28.86,28.9,22100.0,19.555,19.5686,19.5415,19.5686,22100.0
2006-02-16 14:55:00,28.89,29.28,28.89,28.93,61300.0,19.5618,19.8259,19.5618,19.5889,61300.0
2006-02-16 15:00:00,28.93,28.99,28.92,28.99,34800.0,19.5889,19.6295,19.5821,19.6295,34800.0
2006-02-16 15:05:00,28.99,28.99,28.93,28.94,31800.0,19.6295,19.6295,19.5889,19.5956,31800.0
2006-02-16 15:10:00,28.95,28.95,28.92,28.92,19500.0,19.6024,19.6024,19.5821,19.5821,19500.0
2006-02-16 15:15:00,28.93,28.96,28.91,28.96,27800.0,19.5889,19.6092,19.5753,19.6092,27800.0
2006-02-16 15:20:00,28.95,28.96,28.92,28.93,29100.0,19.6024,19.6092,19.5821,19.5889,29100.0
2006-02-16 15:25:00,28.95,29.04,28.95,29.03,46000.0,19.6024,19.6634,19.6024,19.6566,46000.0
2006-02-16 15:30:00,29.03,29.1,29.01,29.08,44000.0,19.6566,19.704,19.643,19.6904,44000.0
2006-02-16 15:35:00,29.07,29.08,29.03,29.04,46000.0,19.6837,19.6904,19.6566,19.6634,46000.0
2006-02-16 15:40:00,29.04,29.12,29.03,29.09,60900.0,19.6634,19.7175,19.6566,19.6972,60900.0
2006-02-16 15:45:00,29.09,29.12,29.08,29.12,45400.0,19.6972,19.7175,19.6904,19.7175,45400.0
2006-02-16 15:50:00,29.12,29.14,29.11,29.12,49800.0,19.7175,19.7311,19.7108,19.7175,49800.0
2006-02-16 15:55:00,29.12,29.12,29.09,29.09,90700.0,19.7175,19.7175,19.6972,19.6972,90700.0
2006-02-17 09:30:00,29.0,29.01,28.7,28.77,358000.0,19.6363,19.643,19.4331,19.4805,358000.0
2006-02-17 09:35:00,28.77,28.8,28.4,28.55,102200.0,19.4805,19.5008,19.23,19.3316,102200.0
2006-02-17 09:40:00,28.5,28.63,28.45,28.56,105800.0,19.2977,19.3857,19.2639,19.3383,105800.0
2006-02-17 09:45:00,28.55,28.68,28.55,28.61,81600.0,19.3316,19.4196,19.3316,19.3722,81600.0
2006-02-17 09:50:00,28.61,28.75,28.55,28.67,110700.0,19.3722,19.467,19.3316,19.4128,110700.0
2006-02-17 09:55:00,28.68,28.68,28.58,28.63,149000.0,19.4196,19.4196,19.3519,19.3857,149000.0
2006-02-17 10:00:00,28.62,28.67,28.59,28.66,57600.0,19.379,19.4128,19.3587,19.4061,57600.0
2006-02-17 10:05:00,28.67,28.67,28.58,28.58,30700.0,19.4128,19.4128,19.3519,19.3519,30700.0
2006-02-17 10:10:00,28.58,28.59,28.5,28.52,51300.0,19.3519,19.3587,19.2977,19.3113,51300.0
2006-02-17 10:15:00,28.51,28.52,28.51,28.52,45700.0,19.3045,19.3113,19.3045,19.3113,45700.0
2006-02-17 10:20:00,28.52,28.52,28.48,28.48,29800.0,19.3113,19.3113,19.2842,19.2842,29800.0
2006-02-17 10:25:00,28.49,28.51,28.48,28.51,146800.0,19.2909,19.3045,19.2842,19.3045,146800.0
2006-02-17 10:30:00,28.5,28.55,28.5,28.52,25900.0,19.2977,19.3316,19.2977,19.3113,25900.0
2006-02-17 10:35:00,28.53,28.55,28.52,28.53,46800.0,19.318,19.3316,19.3113,19.318,46800.0
2006-02-17 10:40:00,28.52,28.53,28.5,28.51,46800.0,19.3113,19.318,19.2977,19.3045,46800.0
2006-02-17 10:45:00,28.51,28.55,28.51,28.55,44900.0,19.3045,19.3316,19.3045,19.3316,44900.0
2006-02-17 10:50:00,28.55,28.58,28.5,28.52,52200.0,19.3316,19.3519,19.2977,19.3113,52200.0
2006-02-17 10:55:00,28.51,28.52,28.49,28.49,46100.0,19.3045,19.3113,19.2909,19.2909,46100.0
2006-02-17 11:00:00,28.49,28.53,28.48,28.52,132300.0,19.2909,19.318,19.2842,19.3113,132300.0
2006-02-17 11:05:00,28.52,28.55,28.49,28.5,50100.0,19.3113,19.3316,19.2909,19.2977,50100.0
2006-02-17 11:10:00,28.5,28.52,28.46,28.46,35400.0,19.2977,19.3113,19.2706,19.2706,35400.0
2006-02-17 11:15:00,28.46,28.48,28.41,28.41,44600.0,19.2706,19.2842,19.2368,19.2368,44600.0
2006-02-17 11:20:00,28.42,28.47,28.41,28.43,48500.0,19.2435,19.2774,19.2368,19.2503,48500.0
2006-02-17 11:25:00,28.43,28.46,28.39,28.42,57900.0,19.2503,19.2706,19.2232,19.2435,57900.0
2006-02-17 11:30:00,28.43,28.43,28.38,28.38,60900.0,19.2503,19.2503,19.2165,19.2165,60900.0
2006-02-17 11:35:00,28.39,28.42,28.38,28.4,37100.0,19.2232,19.2435,19.2165,19.23,37100.0
2006-02-17 11:40:00,28.4,28.44,28.39,28.42,36600.0,19.23,19.2571,19.2232,19.2435,36600.0
2006-02-17 11:45:00,28.42,28.49,28.42,28.48,28800.0,19.2435,19.2909,19.2435,19.2842,28800.0
2006-02-17 11:50:00,28.47,28.49,28.46,28.49,31800.0,19.2774,19.2909,19.2706,19.2909,31800.0
2006-02-17 11:55:00,28.49,28.5,28.48,28.5,29300.0,19.2909,19.2977,19.2842,19.2977,29300.0
2006-02-17 12:00:00,28.49,28.52,28.49,28.49,42200.0,19.2909,19.3113,19.2909,19.2909,42200.0
2006-02-17 12:05:00,28.5,28.5,28.49,28.5,18500.0,19.2977,19.2977,19.2909,19.2977,18500.0
2006-02-17 12:10:00,28.49,28.5,28.47,28.49,43600.0,19.2909,19.2977,19.2774,19.2909,43600.0
2006-02-17 12:15:00,28.49,28.53,28.49,28.53,19700.0,19.2909,19.318,19.2909,19.318,19700.0
2006-02-17 12:20:00,28.52,28.53,28.51,28.53,26000.0,19.3113,19.318,19.3045,19.318,26000.0
2006-02-17 12:25:00,28.53,28.53,28.52,28.52,24500.0,19.318,19.318,19.3113,19.3113,24500.0
2006-02-17 12:30:00,28.52,28.53,28.52,28.52,28100.0,19.3113,19.318,19.3113,19.3113,28100.0
2006-02-17 12:35:00,28.53,28.53,28.51,28.52,31100.0,19.318,19.318,19.3045,19.3113,31100.0
2006-02-17 12:40:00,28.52,28.54,28.51,28.53,49300.0,19.3113,19.3248,19.3045,19.318,49300.0
2006-02-17 12:45:00,28.52,28.54,28.52,28.53,22700.0,19.3113,19.3248,19.3113,19.318,22700.0
2006-02-17 12:50:00,28.53,28.57,28.52,28.57,28400.0,19.318,19.3451,19.3113,19.3451,28400.0
2006-02-17 12:55:00,28.56,28.57,28.56,28.57,26300.0,19.3383,19.3451,19.3383,19.3451,26300.0
2006-02-17 13:00:00,28.56,28.58,28.56,28.57,17100.0,19.3383,19.3519,19.3383,19.3451,17100.0
2006-02-17 13:05:00,28.56,28.58,28.56,28.56,17100.0,19.3383,19.3519,19.3383,19.3383,17100.0
2006-02-17 13:10:00,28.57,28.57,28.56,28.56,18200.0,19.3451,19.3451,19.3383,19.3383,18200.0
2006-02-17 13:15:00,28.56,28.57,28.56,28.57,12900.0,19.3383,19.3451,19.3383,19.3451,12900.0
2006-02-17 13:20:00,28.56,28.57,28.56,28.56,17200.0,19.3383,19.3451,19.3383,19.3383,17200.0
2006-02-17 13:25:00,28.58,28.58,28.49,28.49,125700.0,19.3519,19.3519,19.2909,19.2909,125700.0
2006-02-17 13:30:00,28.49,28.5,28.48,28.49,40800.0,19.2909,19.2977,19.2842,19.2909,40800.0
2006-02-17 13:35:00,28.49,28.55,28.48,28.54,26100.0,19.2909,19.3316,19.2842,19.3248,26100.0
2006-02-17 13:40:00,28.54,28.56,28.53,28.56,31700.0,19.3248,19.3383,19.318,19.3383,31700.0
2006-02-17 13:45:00,28.55,28.57,28.55,28.55,35300.0,19.3316,19.3451,19.3316,19.3316,35300.0
2006-02-17 13:50:00,28.56,28.58,28.55,28.55,37000.0,19.3383,19.3519,19.3316,19.3316,37000.0
2006-02-17 13:55:00,28.56,28.56,28.55,28.55,29800.0,19.3383,19.3383,19.3316,19.3316,29800.0
2006-02-17 14:00:00,28.55,28.56,28.55,28.56,10600.0,19.3316,19.3383,19.3316,19.3383,10600.0
2006-02-17 14:05:00,28.55,28.56,28.53,28.54,35100.0,19.3316,19.3383,19.318,19.3248,35100.0
2006-02-17 14:10:00,28.53,28.55,28.53,28.54,19700.0,19.318,19.3316,19.318,19.3248,19700.0
2006-02-17 14:15:00,28.53,28.55,28.53,28.55,15700.0,19.318,19.3316,19.318,19.3316,15700.0
2006-02-17 14:20:00,28.55,28.57,28.55,28.56,34600.0,19.3316,19.3451,19.3316,19.3383,34600.0
2006-02-17 14:25:00,28.56,28.57,28.55,28.57,25600.0,19.3383,19.3451,19.3316,19.3451,25600.0
2006-02-17 14:30:00,28.57,28.61,28.55,28.6,33200.0,19.3451,19.3722,19.3316,19.3654,33200.0
2006-02-17 14:35:00,28.6,28.64,28.59,28.63,33300.0,19.3654,19.3925,19.3587,19.3857,33300.0
2006-02-17 14:40:00,28.62,28.64,28.6,28.61,77400.0,19.379,19.3925,19.3654,19.3722,77400.0
2006-02-17 14:45:00,28.6,28.62,28.59,28.6,23600.0,19.3654,19.379,19.3587,19.3654,23600.0
2006-02-17 14:50:00,28.6,28.65,28.6,28.64,59500.0,19.3654,19.3993,19.3654,19.3925,59500.0
2006-02-17 14:55:00,28.63,28.66,28.63,28.63,27700.0,19.3857,19.4061,19.3857,19.3857,27700.0
2006-02-17 15:00:00,28.63,28.65,28.6,28.6,44200.0,19.3857,19.3993,19.3654,19.3654,44200.0
2006-02-17 15:05:00,28.6,28.61,28.59,28.59,27700.0,19.3654,19.3722,19.3587,19.3587,27700.0
2006-02-17 15:10:00,28.59,28.6,28.59,28.59,41400.0,19.3587,19.3654,19.3587,19.3587,41400.0
2006-02-17 15:15:00,28.59,28.6,28.56,28.56,74600.0,19.3587,19.3654,19.3383,19.3383,74600.0
2006-02-17 15:20:00,28.57,28.57,28.55,28.57,34100.0,19.3451,19.3451,19.3316,19.3451,34100.0
2006-02-17 15:25:00,28.57,28.57,28.56,28.57,48800.0,19.3451,19.3451,19.3383,19.3451,48800.0
2006-02-17 15:30:00,28.57,28.63,28.56,28.62,69200.0,19.3451,19.3857,19.3383,19.379,69200.0
2006-02-17 15:35:00,28.61,28.62,28.61,28.61,28500.0,19.3722,19.379,19.3722,19.3722,28500.0
2006-02-17 15:40:00,28.61,28.63,28.61,28.63,54100.0,19.3722,19.3857,19.3722,19.3857,54100.0
2006-02-17 15:45:00,28.62,28.62,28.61,28.62,56600.0,19.379,19.379,19.3722,19.379,56600.0
2006-02-17 15:50:00,28.63,28.63,28.59,28.61,83000.0,19.3857,19.3857,19.3587,19.3722,83000.0
2006-02-17 15:55:00,28.61,28.62,28.59,28.59,101100.0,19.3722,19.379,19.3587,19.3587,101100.0
2006-02-21 09:30:00,28.6,28.64,28.51,28.55,90800.0,19.3654,19.3925,19.3045,19.3316,90800.0
2006-02-21 09:35:00,28.51,28.66,28.5,28.63,43600.0,19.3045,19.4061,19.2977,19.3857,43600.0
2006-02-21 09:40:00,28.63,28.81,28.61,28.75,90000.0,19.3857,19.5076,19.3722,19.467,90000.0
2006-02-21 09:45:00,28.75,28.75,28.6,28.63,56000.0,19.467,19.467,19.3654,19.3857,56000.0
2006-02-21 09:50:00,28.64,28.65,28.55,28.59,35800.0,19.3925,19.3993,19.3316,19.3587,35800.0
2006-02-21 09:55:00,28.59,28.65,28.47,28.47,56600.0,19.3587,19.3993,19.2774,19.2774,56600.0
2006-02-21 10:00:00,28.45,28.5,28.4,28.41,40600.0,19.2639,19.2977,19.23,19.2368,40600.0
2006-02-21 10:05:00,28.4,28.41,28.3,28.33,60100.0,19.23,19.2368,19.1623,19.1826,60100.0
2006-02-21 10:10:00,28.32,28.36,28.26,28.26,55900.0,19.1758,19.2029,19.1352,19.1352,55900.0
2006-02-21 10:15:00,28.27,28.31,28.25,28.29,28600.0,19.142,19.1691,19.1284,19.1555,28600.0
2006-02-21 10:20:00,28.29,28.31,28.26,28.27,26100.0,19.1555,19.1691,19.1352,19.142,26100.0
2006-02-21 10:25:00,28.27,28.35,28.22,28.34,46300.0,19.142,19.1961,19.1081,19.1894,46300.0
2006-02-21 10:30:00,28.33,28.35,28.28,28.3,31600.0,19.1826,19.1961,19.1487,19.1623,31600.0
2006-02-21 10:35:00,28.29,28.3,28.2,28.23,35200.0,19.1555,19.1623,19.0946,19.1149,35200.0
2006-02-21 10:40:00,28.23,28.3,28.22,28.3,24600.0,19.1149,19.1623,19.1081,19.1623,24600.0
2006-02-21 10:45:00,28.29,28.3,28.21,28.21,23400.0,19.1555,19.1623,19.1013,19.1013,23400.0
2006-02-21 10:50:00,28.19,28.27,28.18,28.25,18600.0,19.0878,19.142,19.081,19.1284,18600.0
2006-02-21 10:55:00,28.26,28.29,28.25,28.28,21100.0,19.1352,19.1555,19.1284,19.1487,21100.0
2006-02-21 11:00:00,28.27,28.29,28.26,28.28,13900.0,19.142,19.1555,19.1352,19.1487,13900.0
2006-02-21 11:05:00,28.28,28.29,28.26,28.27,26100.0,19.1487,19.1555,19.1352,19.142,26100.0
2006-02-21 11:10:00,28.26,28.29,28.26,28.27,28100.0,19.1352,19.1555,19.1352,19.142,28100.0
2006-02-21 11:15:00,28.26,28.27,28.26,28.27,21400.0,19.1352,19.142,19.1352,19.142,21400.0
2006-02-21 11:20:00,28.27,28.3,28.26,28.29,26500.0,19.142,19.1623,19.1352,19.1555,26500.0
2006-02-21 11:25:00,28.29,28.38,28.29,28.37,18400.0,19.1555,19.2165,19.1555,19.2097,18400.0
2006-02-21 11:30:00,28.37,28.39,28.35,28.38,11100.0,19.2097,19.2232,19.1961,19.2165,11100.0
2006-02-21 11:35:00,28.38,28.4,28.37,28.38,26000.0,19.2165,19.23,19.2097,19.2165,26000.0
2006-02-21 11:40:00,28.37,28.37,28.3,28.31,11300.0,19.2097,19.2097,19.1623,19.1691,11300.0
2006-02-21 11:45:00,28.31,28.31,28.29,28.29,18600.0,19.1691,19.1691,19.1555,19.1555,18600.0
2006-02-21 11:50:00,28.29,28.29,28.25,28.27,22100.0,19.1555,19.1555,19.1284,19.142,22100.0
2006-02-21 11:55:00,28.27,28.29,28.25,28.26,23600.0,19.142,19.1555,19.1284,19.1352,23600.0
2006-02-21 12:00:00,28.26,28.26,28.25,28.25,22600.0,19.1352,19.1352,19.1284,19.1284,22600.0
2006-02-21 12:05:00,28.24,28.28,28.23,28.23,24900.0,19.1217,19.1487,19.1149,19.1149,24900.0
2006-02-21 12:10:00,28.23,28.24,28.22,28.23,22700.0,19.1149,19.1217,19.1081,19.1149,22700.0
2006-02-21 12:15:00,28.23,28.28,28.22,28.26,40600.0,19.1149,19.1487,19.1081,19.1352,40600.0
2006-02-21 12:20:00,28.28,28.29,28.22,28.22,62900.0,19.1487,19.1555,19.1081,19.1081,62900.0
2006-02-21 12:25:00,28.22,28.26,28.21,28.21,17700.0,19.1081,19.1352,19.1013,19.1013,17700.0
2006-02-21 12:30:00,28.21,28.22,28.21,28.22,16500.0,19.1013,19.1081,19.1013,19.1081,16500.0
2006-02-21 12:35:00,28.21,28.22,28.17,28.18,28200.0,19.1013,19.1081,19.0743,19.081,28200.0
2006-02-21 12:40:00,28.18,28.24,28.17,28.23,49200.0,19.081,19.1217,19.0743,19.1149,49200.0
2006-02-21 12:45:00,28.22,28.23,28.2,28.2,11100.0,19.1081,19.1149,19.0946,19.0946,11100.0
2006-02-21 12:50:00,28.2,28.21,28.18,28.18,12300.0,19.0946,19.1013,19.081,19.081,12300.0
2006-02-21 12:55:00,28.17,28.18,28.11,28.11,24000.0,19.0743,19.081,19.0336,19.0336,24000.0
2006-02-21 13:00:00,28.11,28.12,28.03,28.09,71300.0,19.0336,19.0404,18.9795,19.0201,71300.0
2006-02-21 13:05:00,28.09,28.13,28.08,28.11,26300.0,19.0201,19.0472,19.0133,19.0336,26300.0
2006-02-21 13:10:00,28.11,28.11,28.08,28.1,24400.0,19.0336,19.0336,19.0133,19.0269,24400.0
2006-02-21 13:15:00,28.1,28.1,28.09,28.09,15300.0,19.0269,19.0269,19.0201,19.0201,15300.0
2006-02-21 13:20:00,28.1,28.1,28.04,28.05,36200.0,19.0269,19.0269,18.9862,18.993,36200.0
2006-02-21 13:25:00,28.05,28.21,28.03,28.05,23400.0,18.993,19.1013,18.9795,18.993,23400.0
2006-02-21 13:30:00,28.05,28.11,28.04,28.09,37800.0,18.993,19.0336,18.9862,19.0201,37800.0
2006-02-21 13:35:00,28.09,28.16,28.08,28.16,28600.0,19.0201,19.0675,19.0133,19.0675,28600.0
2006-02-21 13:40:00,28.16,28.16,28.15,28.15,7000.0,19.0675,19.0675,19.0607,19.0607,7000.0
2006-02-21 13:45:00,28.16,28.18,28.14,28.17,14500.0,19.0675,19.081,19.054,19.0743,14500.0
2006-02-21 13:50:00,28.18,28.19,28.16,28.17,9900.0,19.081,19.0878,19.0675,19.0743,9900.0
2006-02-21 13:55:00,28.16,28.17,28.15,28.15,13700.0,19.0675,19.0743,19.0607,19.0607,13700.0
2006-02-21 14:00:00,28.15,28.23,28.12,28.17,33500.0,19.0607,19.1149,19.0404,19.0743,33500.0
2006-02-21 14:05:00,28.18,28.18,28.11,28.18,23300.0,19.081,19.081,19.0336,19.081,23300.0
2006-02-21 14:10:00,28.18,28.23,28.14,28.14,42600.0,19.081,19.1149,19.054,19.054,42600.0
2006-02-21 14:15:00,28.14,28.14,28.06,28.12,26900.0,19.054,19.054,18.9998,19.0404,26900.0
2006-02-21 14:20:00,28.11,28.12,28.09,28.1,26200.0,19.0336,19.0404,19.0201,19.0269,26200.0
2006-02-21 14:25:00,28.1,28.17,28.09,28.14,19500.0,19.0269,19.0743,19.0201,19.054,19500.0
2006-02-21 14:30:00,28.13,28.2,28.09,28.11,30900.0,19.0472,19.0946,19.0201,19.0336,30900.0
2006-02-21 14:35:00,28.11,28.11,28.03,28.03,26500.0,19.0336,19.0336,18.9795,18.9795,26500.0
2006-02-21 14:40:00,28.04,28.17,28.04,28.12,39800.0,18.9862,19.0743,18.9862,19.0404,39800.0
2006-02-21 14:45:00,28.14,28.17,28.11,28.17,25100.0,19.054,19.0743,19.0336,19.0743,25100.0
2006-02-21 14:50:00,28.17,28.21,28.16,28.16,18000.0,19.0743,19.1013,19.0675,19.0675,18000.0
2006-02-21 14:55:00,28.17,28.23,28.16,28.19,26900.0,19.0743,19.1149,19.0675,19.0878,26900.0
2006-02-21 15:00:00,28.19,28.2,28.16,28.17,22500.0,19.0878,19.0946,19.0675,19.0743,22500.0
2006-02-21 15:05:00,28.17,28.2,28.16,28.18,26200.0,19.0743,19.0946,19.0675,19.081,26200.0
2006-02-21 15:10:00,28.18,28.18,28.15,28.17,24800.0,19.081,19.081,19.0607,19.0743,24800.0
2006-02-21 15:15:00,28.16,28.17,28.15,28.15,14700.0,19.0675,19.0743,19.0607,19.0607,14700.0
2006-02-21 15:20:00,28.16,28.2,28.15,28.2,25400.0,19.0675,19.0946,19.0607,19.0946,25400.0
2006-02-21 15:25:00,28.2,28.21,28.19,28.19,38900.0,19.0946,19.1013,19.0878,19.0878,38900.0
2006-02-21 15:30:00,28.2,28.21,28.17,28.17,31800.0,19.0946,19.1013,19.0743,19.0743,31800.0
2006-02-21 15:35:00,28.17,28.18,28.13,28.14,50100.0,19.0743,19.081,19.0472,19.054,50100.0
2006-02-21 15:40:00,28.15,28.17,28.14,28.17,65600.0,19.0607,19.0743,19.054,19.0743,65600.0
2006-02-21 15:45:00,28.18,28.2,28.17,28.18,37200.0,19.081,19.0946,19.0743,19.081,37200.0
2006-02-21 15:50:00,28.18,28.19,28.17,28.18,36900.0,19.081,19.0878,19.0743,19.081,36900.0
2006-02-21 15:55:00,28.18,28.18,28.16,28.17,77500.0,19.081,19.081,19.0675,19.0743,77500.0
2006-02-22 09:30:00,28.34,28.4,28.19,28.31,88000.0,19.1894,19.23,19.0878,19.1691,88000.0
2006-02-22 09:35:00,28.31,28.31,28.16,28.26,40900.0,19.1691,19.1691,19.0675,19.1352,40900.0
2006-02-22 09:40:00,28.26,28.34,28.24,28.28,25700.0,19.1352,19.1894,19.1217,19.1487,25700.0
2006-02-22 09:45:00,28.27,28.29,28.23,28.26,40400.0,19.142,19.1555,19.1149,19.1352,40400.0
2006-02-22 09:50:00,28.24,28.25,28.15,28.15,35100.0,19.1217,19.1284,19.0607,19.0607,35100.0
2006-02-22 09:55:00,28.16,28.17,28.1,28.13,65900.0,19.0675,19.0743,19.0269,19.0472,65900.0
2006-02-22 10:00:00,28.14,28.18,28.11,28.11,25100.0,19.054,19.081,19.0336,19.0336,25100.0
2006-02-22 10:05:00,28.11,28.16,28.11,28.14,55400.0,19.0336,19.0675,19.0336,19.054,55400.0
2006-02-22 10:10:00,28.15,28.2,28.14,28.2,100800.0,19.0607,19.0946,19.054,19.0946,100800.0
2006-02-22 10:15:00,28.18,28.25,28.18,28.25,72100.0,19.081,19.1284,19.081,19.1284,72100.0
2006-02-22 10:20:00,28.23,28.33,28.23,28.33,36400.0,19.1149,19.1826,19.1149,19.1826,36400.0
2006-02-22 10:25:00,28.31,28.39,28.29,28.38,44500.0,19.1691,19.2232,19.1555,19.2165,44500.0
2006-02-22 10:30:00,28.39,28.4,28.3,28.31,24300.0,19.2232,19.23,19.1623,19.1691,24300.0
2006-02-22 10:35:00,28.31,28.4,28.31,28.38,20100.0,19.1691,19.23,19.1691,19.2165,20100.0
2006-02-22 10:40:00,28.36,28.37,28.33,28.35,14400.0,19.2029,19.2097,19.1826,19.1961,14400.0
2006-02-22 10:45:00,28.35,28.4,28.34,28.38,27800.0,19.1961,19.23,19.1894,19.2165,27800.0
2006-02-22 10:50:00,28.37,28.44,28.37,28.43,21800.0,19.2097,19.2571,19.2097,19.2503,21800.0
2006-02-22 10:55:00,28.43,28.43,28.38,28.39,67100.0,19.2503,19.2503,19.2165,19.2232,67100.0
2006-02-22 11:00:00,28.4,28.4,28.37,28.37,33500.0,19.23,19.23,19.2097,19.2097,33500.0
2006-02-22 11:05:00,28.37,28.38,28.36,28.38,7600.0,19.2097,19.2165,19.2029,19.2165,7600.0
2006-02-22 11:10:00,28.38,28.41,28.38,28.38,25900.0,19.2165,19.2368,19.2165,19.2165,25900.0
2006-02-22 11:15:00,28.39,28.4,28.37,28.37,41400.0,19.2232,19.23,19.2097,19.2097,41400.0
2006-02-22 11:20:00,28.37,28.47,28.37,28.45,58000.0,19.2097,19.2774,19.2097,19.2639,58000.0
2006-02-22 11:25:00,28.47,28.48,28.45,28.46,32400.0,19.2774,19.2842,19.2639,19.2706,32400.0
2006-02-22 11:30:00,28.46,28.5,28.44,28.45,37500.0,19.2706,19.2977,19.2571,19.2639,37500.0
2006-02-22 11:35:00,28.46,28.46,28.43,28.45,8800.0,19.2706,19.2706,19.2503,19.2639,8800.0
2006-02-22 11:40:00,28.45,28.47,28.44,28.47,9900.0,19.2639,19.2774,19.2571,19.2774,9900.0
2006-02-22 11:45:00,28.47,28.49,28.44,28.49,20000.0,19.2774,19.2909,19.2571,19.2909,20000.0
2006-02-22 11:50:00,28.49,28.49,28.4,28.43,20400.0,19.2909,19.2909,19.23,19.2503,20400.0
2006-02-22 11:55:00,28.43,28.43,28.41,28.43,8800.0,19.2503,19.2503,19.2368,19.2503,8800.0
2006-02-22 12:00:00,28.43,28.46,28.41,28.42,64700.0,19.2503,19.2706,19.2368,19.2435,64700.0
2006-02-22 12:05:00,28.44,28.49,28.43,28.49,12700.0,19.2571,19.2909,19.2503,19.2909,12700.0
2006-02-22 12:10:00,28.49,28.55,28.48,28.52,26300.0,19.2909,19.3316,19.2842,19.3113,26300.0
2006-02-22 12:15:00,28.51,28.55,28.49,28.53,25200.0,19.3045,19.3316,19.2909,19.318,25200.0
2006-02-22 12:20:00,28.54,28.56,28.49,28.49,23800.0,19.3248,19.3383,19.2909,19.2909,23800.0
2006-02-22 12:25:00,28.5,28.5,28.46,28.48,8100.0,19.2977,19.2977,19.2706,19.2842,8100.0
2006-02-22 12:30:00,28.47,28.48,28.44,28.46,10600.0,19.2774,19.2842,19.2571,19.2706,10600.0
2006-02-22 12:35:00,28.47,28.48,28.45,28.45,6900.0,19.2774,19.2842,19.2639,19.2639,6900.0
2006-02-22 12:40:00,28.46,28.46,28.42,28.42,29200.0,19.2706,19.2706,19.2435,19.2435,29200.0
2006-02-22 12:45:00,28.42,28.44,28.4,28.43,12100.0,19.2435,19.2571,19.23,19.2503,12100.0
2006-02-22 12:50:00,28.43,28.45,28.43,28.44,3900.0,19.2503,19.2639,19.2503,19.2571,3900.0
2006-02-22 12:55:00,28.44,28.45,28.4,28.42,23500.0,19.2571,19.2639,19.23,19.2435,23500.0
2006-02-22 13:00:00,28.41,28.43,28.4,28.41,10500.0,19.2368,19.2503,19.23,19.2368,10500.0
2006-02-22 13:05:00,28.43,28.45,28.42,28.44,10100.0,19.2503,19.2639,19.2435,19.2571,10100.0
2006-02-22 13:10:00,28.44,28.44,28.41,28.42,8900.0,19.2571,19.2571,19.2368,19.2435,8900.0
2006-02-22 13:15:00,28.41,28.43,28.39,28.39,56500.0,19.2368,19.2503,19.2232,19.2232,56500.0
2006-02-22 13:20:00,28.4,28.4,28.36,28.4,21000.0,19.23,19.23,19.2029,19.23,21000.0
2006-02-22 13:25:00,28.39,28.44,28.39,28.44,32700.0,19.2232,19.2571,19.2232,19.2571,32700.0
2006-02-22 13:30:00,28.42,28.42,28.39,28.39,10800.0,19.2435,19.2435,19.2232,19.2232,10800.0
2006-02-22 13:35:00,28.4,28.41,28.39,28.41,14700.0,19.23,19.2368,19.2232,19.2368,14700.0
2006-02-22 13:40:00,28.4,28.4,28.35,28.35,33000.0,19.23,19.23,19.1961,19.1961,33000.0
2006-02-22 13:45:00,28.37,28.37,28.35,28.36,9300.0,19.2097,19.2097,19.1961,19.2029,9300.0
2006-02-22 13:50:00,28.37,28.37,28.36,28.37,4100.0,19.2097,19.2097,19.2029,19.2097,4100.0
2006-02-22 13:55:00,28.36,28.38,28.36,28.36,9600.0,19.2029,19.2165,19.2029,19.2029,9600.0
2006-02-22 14:00:00,28.36,28.38,28.36,28.37,29200.0,19.2029,19.2165,19.2029,19.2097,29200.0
2006-02-22 14:05:00,28.37,28.42,28.37,28.42,38300.0,19.2097,19.2435,19.2097,19.2435,38300.0
2006-02-22 14:10:00,28.42,28.43,28.41,28.43,56600.0,19.2435,19.2503,19.2368,19.2503,56600.0
2006-02-22 14:15:00,28.43,28.44,28.39,28.43,41500.0,19.2503,19.2571,19.2232,19.2503,41500.0
2006-02-22 14:20:00,28.43,28.48,28.41,28.45,23400.0,19.2503,19.2842,19.2368,19.2639,23400.0
2006-02-22 14:25:00,28.45,28.47,28.43,28.43,13400.0,19.2639,19.2774,19.2503,19.2503,13400.0
2006-02-22 14:30:00,28.44,28.5,28.43,28.47,21900.0,19.2571,19.2977,19.2503,19.2774,21900.0
2006-02-22 14:35:00,28.47,28.47,28.44,28.46,33300.0,19.2774,19.2774,19.2571,19.2706,33300.0
2006-02-22 14:40:00,28.45,28.5,28.44,28.47,23300.0,19.2639,19.2977,19.2571,19.2774,23300.0
2006-02-22 14:45:00,28.47,28.48,28.45,28.48,22500.0,19.2774,19.2842,19.2639,19.2842,22500.0
2006-02-22 14:50:00,28.47,28.5,28.47,28.5,27600.0,19.2774,19.2977,19.2774,19.2977,27600.0
2006-02-22 14:55:00,28.49,28.5,28.45,28.47,38300.0,19.2909,19.2977,19.2639,19.2774,38300.0
2006-02-22 15:00:00,28.47,28.47,28.42,28.43,33700.0,19.2774,19.2774,19.2435,19.2503,33700.0
2006-02-22 15:05:00,28.43,28.45,28.41,28.44,40300.0,19.2503,19.2639,19.2368,19.2571,40300.0
2006-02-22 15:10:00,28.43,28.45,28.42,28.43,29800.0,19.2503,19.2639,19.2435,19.2503,29800.0
2006-02-22 15:15:00,28.43,28.46,28.4,28.45,15300.0,19.2503,19.2706,19.23,19.2639,15300.0
2006-02-22 15:20:00,28.45,28.46,28.4,28.41,30900.0,19.2639,19.2706,19.23,19.2368,30900.0
2006-02-22 15:25:00,28.41,28.43,28.41,28.41,31100.0,19.2368,19.2503,19.2368,19.2368,31100.0
2006-02-22 15:30:00,28.43,28.53,28.42,28.51,28300.0,19.2503,19.318,19.2435,19.3045,28300.0
2006-02-22 15:35:00,28.52,28.52,28.45,28.48,35800.0,19.3113,19.3113,19.2639,19.2842,35800.0
2006-02-22 15:40:00,28.48,28.48,28.45,28.45,27500.0,19.2842,19.2842,19.2639,19.2639,27500.0
2006-02-22 15:45:00,28.45,28.46,28.41,28.42,79000.0,19.2639,19.2706,19.2368,19.2435,79000.0
2006-02-22 15:50:00,28.41,28.44,28.41,28.42,47300.0,19.2368,19.2571,19.2368,19.2435,47300.0
2006-02-22 15:55:00,28.41,28.44,28.37,28.44,147900.0,19.2368,19.2571,19.2097,19.2571,147900.0
2006-02-23 09:30:00,28.38,28.41,28.36,28.41,63900.0,19.2165,19.2368,19.2029,19.2368,63900.0
2006-02-23 09:35:00,28.41,28.5,28.41,28.5,22900.0,19.2368,19.2977,19.2368,19.2977,22900.0
2006-02-23 09:40:00,28.5,28.51,28.42,28.46,15700.0,19.2977,19.3045,19.2435,19.2706,15700.0
2006-02-23 09:45:00,28.42,28.55,28.4,28.5,124300.0,19.2435,19.3316,19.23,19.2977,124300.0
2006-02-23 09:50:00,28.5,28.57,28.48,28.55,26500.0,19.2977,19.3451,19.2842,19.3316,26500.0
2006-02-23 09:55:00,28.56,28.56,28.53,28.55,17000.0,19.3383,19.3383,19.318,19.3316,17000.0
2006-02-23 10:00:00,28.55,28.55,28.45,28.55,20100.0,19.3316,19.3316,19.2639,19.3316,20100.0
2006-02-23 10:05:00,28.52,28.6,28.52,28.59,18100.0,19.3113,19.3654,19.3113,19.3587,18100.0
2006-02-23 10:10:00,28.59,28.67,28.58,28.66,82200.0,19.3587,19.4128,19.3519,19.4061,82200.0
2006-02-23 10:15:00,28.66,28.66,28.55,28.56,41100.0,19.4061,19.4061,19.3316,19.3383,41100.0
2006-02-23 10:20:00,28.6,28.6,28.52,28.54,19300.0,19.3654,19.3654,19.3113,19.3248,19300.0
2006-02-23 10:25:00,28.55,28.58,28.52,28.54,24500.0,19.3316,19.3519,19.3113,19.3248,24500.0
2006-02-23 10:30:00,28.54,28.54,28.45,28.46,15800.0,19.3248,19.3248,19.2639,19.2706,15800.0
2006-02-23 10:35:00,28.45,28.51,28.45,28.5,27100.0,19.2639,19.3045,19.2639,19.2977,27100.0
2006-02-23 10:40:00,28.49,28.53,28.48,28.49,40400.0,19.2909,19.318,19.2842,19.2909,40400.0
2006-02-23 10:45:00,28.48,28.51,28.47,28.48,18100.0,19.2842,19.3045,19.2774,19.2842,18100.0
2006-02-23 10:50:00,28.49,28.51,28.46,28.48,26800.0,19.2909,19.3045,19.2706,19.2842,26800.0
2006-02-23 10:55:00,28.47,28.52,28.47,28.51,21600.0,19.2774,19.3113,19.2774,19.3045,21600.0
2006-02-23 11:00:00,28.51,28.57,28.51,28.56,23000.0,19.3045,19.3451,19.3045,19.3383,23000.0
2006-02-23 11:05:00,28.56,28.61,28.51,28.6,26200.0,19.3383,19.3722,19.3045,19.3654,26200.0
2006-02-23 11:10:00,28.6,28.63,28.58,28.62,48200.0,19.3654,19.3857,19.3519,19.379,48200.0
2006-02-23 11:15:00,28.62,28.65,28.62,28.64,24100.0,19.379,19.3993,19.379,19.3925,24100.0
2006-02-23 11:20:00,28.64,28.65,28.62,28.65,21000.0,19.3925,19.3993,19.379,19.3993,21000.0
2006-02-23 11:25:00,28.65,28.7,28.65,28.69,38500.0,19.3993,19.4331,19.3993,19.4264,38500.0
2006-02-23 11:30:00,28.7,28.71,28.67,28.67,21200.0,19.4331,19.4399,19.4128,19.4128,21200.0
2006-02-23 11:35:00,28.66,28.68,28.66,28.68,18800.0,19.4061,19.4196,19.4061,19.4196,18800.0
2006-02-23 11:40:00,28.66,28.68,28.61,28.63,18900.0,19.4061,19.4196,19.3722,19.3857,18900.0
2006-02-23 11:45:00,28.63,28.64,28.6,28.6,17600.0,19.3857,19.3925,19.3654,19.3654,17600.0
2006-02-23 11:50:00,28.61,28.61,28.6,28.6,20800.0,19.3722,19.3722,19.3654,19.3654,20800.0
2006-02-23 11:55:00,28.6,28.61,28.6,28.6,27300.0,19.3654,19.3722,19.3654,19.3654,27300.0
2006-02-23 12:00:00,28.6,28.6,28.59,28.59,51600.0,19.3654,19.3654,19.3587,19.3587,51600.0
2006-02-23 12:05:00,28.6,28.6,28.58,28.59,10400.0,19.3654,19.3654,19.3519,19.3587,10400.0
2006-02-23 12:10:00,28.6,28.6,28.59,28.59,44900.0,19.3654,19.3654,19.3587,19.3587,44900.0
2006-02-23 12:15:00,28.6,28.6,28.58,28.58,24700.0,19.3654,19.3654,19.3519,19.3519,24700.0
2006-02-23 12:20:00,28.58,28.59,28.58,28.58,11100.0,19.3519,19.3587,19.3519,19.3519,11100.0
2006-02-23 12:25:00,28.58,28.59,28.57,28.58,15900.0,19.3519,19.3587,19.3451,19.3519,15900.0
2006-02-23 12:30:00,28.58,28.61,28.58,28.6,31300.0,19.3519,19.3722,19.3519,19.3654,31300.0
2006-02-23 12:35:00,28.6,28.64,28.6,28.64,28800.0,19.3654,19.3925,19.3654,19.3925,28800.0
2006-02-23 12:40:00,28.63,28.65,28.63,28.65,26000.0,19.3857,19.3993,19.3857,19.3993,26000.0
2006-02-23 12:45:00,28.64,28.65,28.61,28.65,26000.0,19.3925,19.3993,19.3722,19.3993,26000.0
2006-02-23 12:50:00,28.65,28.66,28.63,28.64,4800.0,19.3993,19.4061,19.3857,19.3925,4800.0
2006-02-23 12:55:00,28.64,28.65,28.6,28.61,44200.0,19.3925,19.3993,19.3654,19.3722,44200.0
2006-02-23 13:00:00,28.62,28.62,28.61,28.61,8600.0,19.379,19.379,19.3722,19.3722,8600.0
2006-02-23 13:05:00,28.61,28.63,28.61,28.61,10700.0,19.3722,19.3857,19.3722,19.3722,10700.0
2006-02-23 13:10:00,28.62,28.63,28.6,28.62,10800.0,19.379,19.3857,19.3654,19.379,10800.0
2006-02-23 13:15:00,28.63,28.67,28.63,28.63,14000.0,19.3857,19.4128,19.3857,19.3857,14000.0
2006-02-23 13:20:00,28.64,28.66,28.63,28.64,11400.0,19.3925,19.4061,19.3857,19.3925,11400.0
2006-02-23 13:25:00,28.66,28.66,28.64,28.65,7600.0,19.4061,19.4061,19.3925,19.3993,7600.0
2006-02-23 13:30:00,28.65,28.66,28.61,28.61,18000.0,19.3993,19.4061,19.3722,19.3722,18000.0
2006-02-23 13:35:00,28.62,28.63,28.58,28.6,20600.0,19.379,19.3857,19.3519,19.3654,20600.0
2006-02-23 13:40:00,28.59,28.61,28.58,28.61,126100.0,19.3587,19.3722,19.3519,19.3722,126100.0
2006-02-23 13:45:00,28.6,28.6,28.59,28.6,19800.0,19.3654,19.3654,19.3587,19.3654,19800.0
2006-02-23 13:50:00,28.6,28.6,28.58,28.59,26100.0,19.3654,19.3654,19.3519,19.3587,26100.0
2006-02-23 13:55:00,28.59,28.59,28.58,28.59,20700.0,19.3587,19.3587,19.3519,19.3587,20700.0
2006-02-23 14:00:00,28.59,28.61,28.58,28.6,13100.0,19.3587,19.3722,19.3519,19.3654,13100.0
2006-02-23 14:05:00,28.59,28.6,28.54,28.56,17200.0,19.3587,19.3654,19.3248,19.3383,17200.0
2006-02-23 14:10:00,28.56,28.57,28.54,28.54,13300.0,19.3383,19.3451,19.3248,19.3248,13300.0
2006-02-23 14:15:00,28.55,28.55,28.52,28.53,13500.0,19.3316,19.3316,19.3113,19.318,13500.0
2006-02-23 14:20:00,28.52,28.53,28.51,28.52,12400.0,19.3113,19.318,19.3045,19.3113,12400.0
2006-02-23 14:25:00,28.53,28.55,28.53,28.54,10700.0,19.318,19.3316,19.318,19.3248,10700.0
2006-02-23 14:30:00,28.54,28.55,28.53,28.53,9400.0,19.3248,19.3316,19.318,19.318,9400.0
2006-02-23 14:35:00,28.54,28.59,28.54,28.59,21600.0,19.3248,19.3587,19.3248,19.3587,21600.0
2006-02-23 14:40:00,28.58,28.58,28.56,28.58,10500.0,19.3519,19.3519,19.3383,19.3519,10500.0
2006-02-23 14:45:00,28.58,28.61,28.56,28.6,58000.0,19.3519,19.3722,19.3383,19.3654,58000.0
2006-02-23 14:50:00,28.6,28.6,28.55,28.55,21800.0,19.3654,19.3654,19.3316,19.3316,21800.0
2006-02-23 14:55:00,28.55,28.56,28.5,28.53,20500.0,19.3316,19.3383,19.2977,19.318,20500.0
2006-02-23 15:00:00,28.53,28.53,28.5,28.52,19100.0,19.318,19.318,19.2977,19.3113,19100.0
2006-02-23 15:05:00,28.52,28.54,28.51,28.51,37600.0,19.3113,19.3248,19.3045,19.3045,37600.0
2006-02-23 15:10:00,28.5,28.52,28.47,28.49,9700.0,19.2977,19.3113,19.2774,19.2909,9700.0
2006-02-23 15:15:00,28.47,28.53,28.47,28.52,56500.0,19.2774,19.318,19.2774,19.3113,56500.0
2006-02-23 15:20:00,28.52,28.6,28.51,28.6,24700.0,19.3113,19.3654,19.3045,19.3654,24700.0
2006-02-23 15:25:00,28.6,28.6,28.54,28.56,22900.0,19.3654,19.3654,19.3248,19.3383,22900.0
2006-02-23 15:30:00,28.56,28.57,28.55,28.57,20200.0,19.3383,19.3451,19.3316,19.3451,20200.0
2006-02-23 15:35:00,28.57,28.57,28.48,28.5,39100.0,19.3451,19.3451,19.2842,19.2977,39100.0
2006-02-23 15:40:00,28.49,28.52,28.43,28.43,48800.0,19.2909,19.3113,19.2503,19.2503,48800.0
2006-02-23 15:45:00,28.44,28.44,28.4,28.43,50800.0,19.2571,19.2571,19.23,19.2503,50800.0
2006-02-23 15:50:00,28.42,28.5,28.42,28.49,42700.0,19.2435,19.2977,19.2435,19.2909,42700.0
2006-02-23 15:55:00,28.5,28.5,28.49,28.49,56900.0,19.2977,19.2977,19.2909,19.2909,56900.0
2006-02-24 09:30:00,28.5,28.51,28.4,28.42,33100.0,19.2977,19.3045,19.23,19.2435,33100.0
2006-02-24 09:35:00,28.4,28.45,28.2,28.24,95800.0,19.23,19.2639,19.0946,19.1217,95800.0
2006-02-24 09:40:00,28.23,28.29,28.23,28.24,21300.0,19.1149,19.1555,19.1149,19.1217,21300.0
2006-02-24 09:45:00,28.23,28.3,28.22,28.22,58700.0,19.1149,19.1623,19.1081,19.1081,58700.0
2006-02-24 09:50:00,28.21,28.24,28.15,28.15,69900.0,19.1013,19.1217,19.0607,19.0607,69900.0
2006-02-24 09:55:00,28.15,28.2,28.1,28.2,59400.0,19.0607,19.0946,19.0269,19.0946,59400.0
2006-02-24 10:00:00,28.19,28.3,28.19,28.28,17100.0,19.0878,19.1623,19.0878,19.1487,17100.0
2006-02-24 10:05:00,28.27,28.27,28.16,28.16,25800.0,19.142,19.142,19.0675,19.0675,25800.0
2006-02-24 10:10:00,28.17,28.18,28.16,28.16,17900.0,19.0743,19.081,19.0675,19.0675,17900.0
2006-02-24 10:15:00,28.15,28.16,28.05,28.06,70200.0,19.0607,19.0675,18.993,18.9998,70200.0
2006-02-24 10:20:00,28.06,28.11,28.05,28.09,49200.0,18.9998,19.0336,18.993,19.0201,49200.0
2006-02-24 10:25:00,28.09,28.12,28.07,28.11,51000.0,19.0201,19.0404,19.0066,19.0336,51000.0
2006-02-24 10:30:00,28.11,28.14,28.1,28.12,32200.0,19.0336,19.054,19.0269,19.0404,32200.0
2006-02-24 10:35:00,28.12,28.13,28.09,28.1,100600.0,19.0404,19.0472,19.0201,19.0269,100600.0
2006-02-24 10:40:00,28.1,28.11,28.09,28.09,45200.0,19.0269,19.0336,19.0201,19.0201,45200.0
2006-02-24 10:45:00,28.09,28.1,28.06,28.07,27300.0,19.0201,19.0269,18.9998,19.0066,27300.0
2006-02-24 10:50:00,28.06,28.07,28.04,28.05,49800.0,18.9998,19.0066,18.9862,18.993,49800.0
2006-02-24 10:55:00,28.05,28.1,28.04,28.1,54100.0,18.993,19.0269,18.9862,19.0269,54100.0
2006-02-24 11:00:00,28.1,28.16,28.1,28.14,34600.0,19.0269,19.0675,19.0269,19.054,34600.0
2006-02-24 11:05:00,28.14,28.18,28.12,28.17,38500.0,19.054,19.081,19.0404,19.0743,38500.0
2006-02-24 11:10:00,28.18,28.23,28.12,28.12,30000.0,19.081,19.1149,19.0404,19.0404,30000.0
2006-02-24 11:15:00,28.13,28.13,28.1,28.11,36300.0,19.0472,19.0472,19.0269,19.0336,36300.0
2006-02-24 11:20:00,28.12,28.15,28.11,28.14,18300.0,19.0404,19.0607,19.0336,19.054,18300.0
2006-02-24 11:25:00,28.14,28.15,28.1,28.1,18100.0,19.054,19.0607,19.0269,19.0269,18100.0
2006-02-24 11:30:00,28.11,28.11,28.05,28.05,9900.0,19.0336,19.0336,18.993,18.993,9900.0
2006-02-24 11:35:00,28.05,28.08,28.05,28.05,70800.0,18.993,19.0133,18.993,18.993,70800.0
2006-02-24 11:40:00,28.05,28.05,28.0,28.0,22100.0,18.993,18.993,18.9592,18.9592,22100.0
2006-02-24 11:45:00,28.01,28.01,28.0,28.0,21400.0,18.9659,18.9659,18.9592,18.9592,21400.0
2006-02-24 11:50:00,28.0,28.05,28.0,28.05,22400.0,18.9592,18.993,18.9592,18.993,22400.0
2006-02-24 11:55:00,28.04,28.05,28.03,28.04,9300.0,18.9862,18.993,18.9795,18.9862,9300.0
2006-02-24 12:00:00,28.04,28.09,28.01,28.08,17400.0,18.9862,19.0201,18.9659,19.0133,17400.0
2006-02-24 12:05:00,28.09,28.15,28.08,28.15,16700.0,19.0201,19.0607,19.0133,19.0607,16700.0
2006-02-24 12:10:00,28.15,28.18,28.14,28.16,19100.0,19.0607,19.081,19.054,19.0675,19100.0
2006-02-24 12:15:00,28.16,28.19,28.16,28.17,8200.0,19.0675,19.0878,19.0675,19.0743,8200.0
2006-02-24 12:20:00,28.17,28.18,28.15,28.15,11900.0,19.0743,19.081,19.0607,19.0607,11900.0
2006-02-24 12:25:00,28.13,28.18,28.13,28.18,14900.0,19.0472,19.081,19.0472,19.081,14900.0
2006-02-24 12:30:00,28.19,28.23,28.18,28.2,12300.0,19.0878,19.1149,19.081,19.0946,12300.0
2006-02-24 12:35:00,28.2,28.23,28.2,28.23,9300.0,19.0946,19.1149,19.0946,19.1149,9300.0
2006-02-24 12:40:00,28.23,28.27,28.23,28.27,10100.0,19.1149,19.142,19.1149,19.142,10100.0
2006-02-24 12:45:00,28.27,28.27,28.22,28.23,8200.0,19.142,19.142,19.1081,19.1149,8200.0
2006-02-24 12:50:00,28.23,28.23,28.22,28.22,6400.0,19.1149,19.1149,19.1081,19.1081,6400.0
2006-02-24 12:55:00,28.23,28.23,28.22,28.22,5500.0,19.1149,19.1149,19.1081,19.1081,5500.0
2006-02-24 13:00:00,28.22,28.23,28.15,28.16,14700.0,19.1081,19.1149,19.0607,19.0675,14700.0
2006-02-24 13:05:00,28.16,28.18,28.15,28.18,9100.0,19.0675,19.081,19.0607,19.081,9100.0
2006-02-24 13:10:00,28.19,28.19,28.15,28.15,19600.0,19.0878,19.0878,19.0607,19.0607,19600.0
2006-02-24 13:15:00,28.15,28.17,28.15,28.16,14300.0,19.0607,19.0743,19.0607,19.0675,14300.0
2006-02-24 13:20:00,28.17,28.22,28.16,28.21,8100.0,19.0743,19.1081,19.0675,19.1013,8100.0
2006-02-24 13:25:00,28.22,28.22,28.18,28.19,13200.0,19.1081,19.1081,19.081,19.0878,13200.0
2006-02-24 13:30:00,28.19,28.2,28.17,28.17,22900.0,19.0878,19.0946,19.0743,19.0743,22900.0
2006-02-24 13:35:00,28.19,28.2,28.18,28.18,4000.0,19.0878,19.0946,19.081,19.081,4000.0
2006-02-24 13:40:00,28.17,28.2,28.16,28.18,51700.0,19.0743,19.0946,19.0675,19.081,51700.0
2006-02-24 13:45:00,28.18,28.18,28.13,28.13,16700.0,19.081,19.081,19.0472,19.0472,16700.0
2006-02-24 13:50:00,28.12,28.13,28.09,28.1,15400.0,19.0404,19.0472,19.0201,19.0269,15400.0
2006-02-24 13:55:00,28.1,28.1,28.05,28.06,24300.0,19.0269,19.0269,18.993,18.9998,24300.0
2006-02-24 14:00:00,28.05,28.1,28.05,28.1,64400.0,18.993,19.0269,18.993,19.0269,64400.0
2006-02-24 14:05:00,28.1,28.12,28.09,28.12,36000.0,19.0269,19.0404,19.0201,19.0404,36000.0
2006-02-24 14:10:00,28.12,28.17,28.12,28.15,36100.0,19.0404,19.0743,19.0404,19.0607,36100.0
2006-02-24 14:15:00,28.16,28.16,28.15,28.16,25700.0,19.0675,19.0675,19.0607,19.0675,25700.0
2006-02-24 14:20:00,28.17,28.17,28.16,28.17,23800.0,19.0743,19.0743,19.0675,19.0743,23800.0
2006-02-24 14:25:00,28.16,28.17,28.15,28.15,26500.0,19.0675,19.0743,19.0607,19.0607,26500.0
2006-02-24 14:30:00,28.16,28.17,28.13,28.17,38000.0,19.0675,19.0743,19.0472,19.0743,38000.0
2006-02-24 14:35:00,28.17,28.17,28.14,28.15,34400.0,19.0743,19.0743,19.054,19.0607,34400.0
2006-02-24 14:40:00,28.17,28.18,28.15,28.18,27100.0,19.0743,19.081,19.0607,19.081,27100.0
2006-02-24 14:45:00,28.17,28.18,28.15,28.15,41200.0,19.0743,19.081,19.0607,19.0607,41200.0
2006-02-24 14:50:00,28.16,28.21,28.14,28.2,30900.0,19.0675,19.1013,19.054,19.0946,30900.0
2006-02-24 14:55:00,28.21,28.26,28.2,28.26,16100.0,19.1013,19.1352,19.0946,19.1352,16100.0
2006-02-24 15:00:00,28.26,28.31,28.25,28.27,25100.0,19.1352,19.1691,19.1284,19.142,25100.0
2006-02-24 15:05:00,28.28,28.28,28.26,28.27,13600.0,19.1487,19.1487,19.1352,19.142,13600.0
2006-02-24 15:10:00,28.26,28.27,28.22,28.23,19900.0,19.1352,19.142,19.1081,19.1149,19900.0
2006-02-24 15:15:00,28.23,28.23,28.2,28.21,26200.0,19.1149,19.1149,19.0946,19.1013,26200.0
2006-02-24 15:20:00,28.22,28.23,28.19,28.19,56400.0,19.1081,19.1149,19.0878,19.0878,56400.0
2006-02-24 15:25:00,28.2,28.21,28.19,28.21,29100.0,19.0946,19.1013,19.0878,19.1013,29100.0
2006-02-24 15:30:00,28.2,28.22,28.18,28.21,54700.0,19.0946,19.1081,19.081,19.1013,54700.0
2006-02-24 15:35:00,28.22,28.22,28.17,28.18,20600.0,19.1081,19.1081,19.0743,19.081,20600.0
2006-02-24 15:40:00,28.18,28.23,28.18,28.22,38000.0,19.081,19.1149,19.081,19.1081,38000.0
2006-02-24 15:45:00,28.23,28.23,28.2,28.2,37300.0,19.1149,19.1149,19.0946,19.0946,37300.0
2006-02-24 15:50:00,28.22,28.25,28.21,28.23,46000.0,19.1081,19.1284,19.1013,19.1149,46000.0
2006-02-24 15:55:00,28.24,28.24,28.21,28.23,50600.0,19.1217,19.1217,19.1013,19.1149,50600.0
2006-02-27 09:30:00,28.13,28.3,28.12,28.3,77300.0,19.0472,19.1623,19.0404,19.1623,77300.0
2006-02-27 09:35:00,28.3,28.35,28.2,28.33,26800.0,19.1623,19.1961,19.0946,19.1826,26800.0
2006-02-27 09:40:00,28.34,28.5,28.27,28.49,23000.0,19.1894,19.2977,19.142,19.2909,23000.0
2006-02-27 09:45:00,28.49,28.49,28.35,28.43,45100.0,19.2909,19.2909,19.1961,19.2503,45100.0
2006-02-27 09:50:00,28.4,28.49,28.4,28.49,40400.0,19.23,19.2909,19.23,19.2909,40400.0
2006-02-27 09:55:00,28.49,28.54,28.47,28.5,28700.0,19.2909,19.3248,19.2774,19.2977,28700.0
2006-02-27 10:00:00,28.51,28.58,28.51,28.56,37600.0,19.3045,19.3519,19.3045,19.3383,37600.0
2006-02-27 10:05:00,28.57,28.58,28.49,28.49,26200.0,19.3451,19.3519,19.2909,19.2909,26200.0
2006-02-27 10:10:00,28.49,28.55,28.49,28.53,30900.0,19.2909,19.3316,19.2909,19.318,30900.0
2006-02-27 10:15:00,28.53,28.53,28.41,28.42,15000.0,19.318,19.318,19.2368,19.2435,15000.0
2006-02-27 10:20:00,28.43,28.56,28.43,28.56,18200.0,19.2503,19.3383,19.2503,19.3383,18200.0
2006-02-27 10:25:00,28.55,28.56,28.53,28.56,14900.0,19.3316,19.3383,19.318,19.3383,14900.0
2006-02-27 10:30:00,28.56,28.59,28.55,28.57,7500.0,19.3383,19.3587,19.3316,19.3451,7500.0
2006-02-27 10:35:00,28.57,28.58,28.54,28.54,13100.0,19.3451,19.3519,19.3248,19.3248,13100.0
2006-02-27 10:40:00,28.55,28.59,28.53,28.54,19300.0,19.3316,19.3587,19.318,19.3248,19300.0
2006-02-27 10:45:00,28.57,28.59,28.55,28.58,12200.0,19.3451,19.3587,19.3316,19.3519,12200.0
2006-02-27 10:50:00,28.58,28.58,28.55,28.57,8900.0,19.3519,19.3519,19.3316,19.3451,8900.0
2006-02-27 10:55:00,28.57,28.57,28.5,28.53,14000.0,19.3451,19.3451,19.2977,19.318,14000.0
2006-02-27 11:00:00,28.54,28.55,28.53,28.55,12200.0,19.3248,19.3316,19.318,19.3316,12200.0
2006-02-27 11:05:00,28.55,28.56,28.53,28.54,10600.0,19.3316,19.3383,19.318,19.3248,10600.0
2006-02-27 11:10:00,28.56,28.57,28.53,28.57,13800.0,19.3383,19.3451,19.318,19.3451,13800.0
2006-02-27 11:15:00,28.58,28.66,28.58,28.66,70200.0,19.3519,19.4061,19.3519,19.4061,70200.0
2006-02-27 11:20:00,28.66,28.71,28.63,28.71,40000.0,19.4061,19.4399,19.3857,19.4399,40000.0
2006-02-27 11:25:00,28.72,28.8,28.71,28.8,53500.0,19.4467,19.5008,19.4399,19.5008,53500.0
2006-02-27 11:30:00,28.8,28.88,28.77,28.86,52600.0,19.5008,19.555,19.4805,19.5415,52600.0
2006-02-27 11:35:00,28.84,28.93,28.83,28.92,77400.0,19.5279,19.5889,19.5212,19.5821,77400.0
2006-02-27 11:40:00,28.92,28.94,28.83,28.93,98800.0,19.5821,19.5956,19.5212,19.5889,98800.0
2006-02-27 11:45:00,28.93,28.97,28.9,28.97,40400.0,19.5889,19.616,19.5686,19.616,40400.0
2006-02-27 11:50:00,28.97,28.97,28.81,28.81,51300.0,19.616,19.616,19.5076,19.5076,51300.0
2006-02-27 11:55:00,28.82,28.93,28.81,28.91,26000.0,19.5144,19.5889,19.5076,19.5753,26000.0
2006-02-27 12:00:00,28.91,28.91,28.85,28.88,13400.0,19.5753,19.5753,19.5347,19.555,13400.0
2006-02-27 12:05:00,28.88,28.88,28.84,28.85,24000.0,19.555,19.555,19.5279,19.5347,24000.0
2006-02-27 12:10:00,28.85,28.88,28.77,28.77,30200.0,19.5347,19.555,19.4805,19.4805,30200.0
2006-02-27 12:15:00,28.78,28.8,28.75,28.76,30500.0,19.4873,19.5008,19.467,19.4738,30500.0
2006-02-27 12:20:00,28.76,28.76,28.72,28.74,13800.0,19.4738,19.4738,19.4467,19.4602,13800.0
2006-02-27 12:25:00,28.72,28.77,28.68,28.77,36600.0,19.4467,19.4805,19.4196,19.4805,36600.0
2006-02-27 12:30:00,28.78,28.86,28.77,28.86,32300.0,19.4873,19.5415,19.4805,19.5415,32300.0
2006-02-27 12:35:00,28.86,28.87,28.83,28.87,19700.0,19.5415,19.5482,19.5212,19.5482,19700.0
2006-02-27 12:40:00,28.88,28.91,28.87,28.89,30800.0,19.555,19.5753,19.5482,19.5618,30800.0
2006-02-27 12:45:00,28.9,28.92,28.85,28.87,25200.0,19.5686,19.5821,19.5347,19.5482,25200.0
2006-02-27 12:50:00,28.88,28.95,28.88,28.91,21900.0,19.555,19.6024,19.555,19.5753,21900.0
2006-02-27 12:55:00,28.91,28.95,28.9,28.93,21100.0,19.5753,19.6024,19.5686,19.5889,21100.0
2006-02-27 13:00:00,28.93,28.93,28.91,28.92,15100.0,19.5889,19.5889,19.5753,19.5821,15100.0
2006-02-27 13:05:00,28.92,28.92,28.89,28.92,17900.0,19.5821,19.5821,19.5618,19.5821,17900.0
2006-02-27 13:10:00,28.91,28.91,28.87,28.87,10200.0,19.5753,19.5753,19.5482,19.5482,10200.0
2006-02-27 13:15:00,28.88,28.89,28.86,28.87,7800.0,19.555,19.5618,19.5415,19.5482,7800.0
2006-02-27 13:20:00,28.87,28.88,28.83,28.83,25000.0,19.5482,19.555,19.5212,19.5212,25000.0
2006-02-27 13:25:00,28.81,28.82,28.8,28.81,7900.0,19.5076,19.5144,19.5008,19.5076,7900.0
2006-02-27 13:30:00,28.82,28.89,28.81,28.89,26200.0,19.5144,19.5618,19.5076,19.5618,26200.0
2006-02-27 13:35:00,28.89,28.9,28.85,28.87,36700.0,19.5618,19.5686,19.5347,19.5482,36700.0
2006-02-27 13:40:00,28.87,28.91,28.86,28.88,7200.0,19.5482,19.5753,19.5415,19.555,7200.0
2006-02-27 13:45:00,28.86,28.95,28.86,28.93,33900.0,19.5415,19.6024,19.5415,19.5889,33900.0
2006-02-27 13:50:00,28.94,28.94,28.9,28.91,15200.0,19.5956,19.5956,19.5686,19.5753,15200.0
2006-02-27 13:55:00,28.91,28.91,28.86,28.86,15400.0,19.5753,19.5753,19.5415,19.5415,15400.0
2006-02-27 14:00:00,28.87,28.91,28.86,28.89,27400.0,19.5482,19.5753,19.5415,19.5618,27400.0
2006-02-27 14:05:00,28.88,28.9,28.86,28.88,30500.0,19.555,19.5686,19.5415,19.555,30500.0
2006-02-27 14:10:00,28.88,28.88,28.81,28.85,21600.0,19.555,19.555,19.5076,19.5347,21600.0
2006-02-27 14:15:00,28.85,28.85,28.77,28.84,14100.0,19.5347,19.5347,19.4805,19.5279,14100.0
2006-02-27 14:20:00,28.84,28.85,28.83,28.83,11000.0,19.5279,19.5347,19.5212,19.5212,11000.0
2006-02-27 14:25:00,28.84,28.84,28.78,28.78,40200.0,19.5279,19.5279,19.4873,19.4873,40200.0
2006-02-27 14:30:00,28.79,28.79,28.76,28.77,14700.0,19.4941,19.4941,19.4738,19.4805,14700.0
2006-02-27 14:35:00,28.78,28.78,28.75,28.76,23700.0,19.4873,19.4873,19.467,19.4738,23700.0
2006-02-27 14:40:00,28.76,28.79,28.75,28.78,26000.0,19.4738,19.4941,19.467,19.4873,26000.0
2006-02-27 14:45:00,28.78,28.86,28.77,28.84,55800.0,19.4873,19.5415,19.4805,19.5279,55800.0
2006-02-27 14:50:00,28.85,28.85,28.8,28.8,22700.0,19.5347,19.5347,19.5008,19.5008,22700.0
2006-02-27 14:55:00,28.78,28.8,28.78,28.78,17100.0,19.4873,19.5008,19.4873,19.4873,17100.0
2006-02-27 15:00:00,28.78,28.8,28.77,28.79,29700.0,19.4873,19.5008,19.4805,19.4941,29700.0
2006-02-27 15:05:00,28.79,28.87,28.79,28.82,25400.0,19.4941,19.5482,19.4941,19.5144,25400.0
2006-02-27 15:10:00,28.82,28.85,28.82,28.83,16400.0,19.5144,19.5347,19.5144,19.5212,16400.0
2006-02-27 15:15:00,28.83,28.84,28.8,28.83,44200.0,19.5212,19.5279,19.5008,19.5212,44200.0
2006-02-27 15:20:00,28.84,28.85,28.83,28.85,40900.0,19.5279,19.5347,19.5212,19.5347,40900.0
2006-02-27 15:25:00,28.85,28.9,28.84,28.9,67600.0,19.5347,19.5686,19.5279,19.5686,67600.0
2006-02-27 15:30:00,28.9,28.9,28.88,28.88,88600.0,19.5686,19.5686,19.555,19.555,88600.0
2006-02-27 15:35:00,28.88,28.88,28.85,28.85,85100.0,19.555,19.555,19.5347,19.5347,85100.0
2006-02-27 15:40:00,28.85,28.86,28.84,28.86,100100.0,19.5347,19.5415,19.5279,19.5415,100100.0
2006-02-27 15:45:00,28.85,28.86,28.83,28.83,61500.0,19.5347,19.5415,19.5212,19.5212,61500.0
2006-02-27 15:50:00,28.81,28.82,28.79,28.81,138500.0,19.5076,19.5144,19.4941,19.5076,138500.0
2006-02-27 15:55:00,28.81,28.84,28.81,28.83,54800.0,19.5076,19.5279,19.5076,19.5212,54800.0
2006-02-28 09:30:00,28.6,28.66,28.59,28.64,90200.0,19.3654,19.4061,19.3587,19.3925,90200.0
2006-02-28 09:35:00,28.63,28.79,28.62,28.79,39700.0,19.3857,19.4941,19.379,19.4941,39700.0
2006-02-28 09:40:00,28.78,28.79,28.69,28.71,38300.0,19.4873,19.4941,19.4264,19.4399,38300.0
2006-02-28 09:45:00,28.71,28.76,28.71,28.71,50200.0,19.4399,19.4738,19.4399,19.4399,50200.0
2006-02-28 09:50:00,28.71,28.71,28.68,28.69,34400.0,19.4399,19.4399,19.4196,19.4264,34400.0
2006-02-28 09:55:00,28.69,28.7,28.68,28.68,23400.0,19.4264,19.4331,19.4196,19.4196,23400.0
2006-02-28 10:00:00,28.68,28.7,28.68,28.68,39400.0,19.4196,19.4331,19.4196,19.4196,39400.0
2006-02-28 10:05:00,28.69,28.7,28.6,28.62,63100.0,19.4264,19.4331,19.3654,19.379,63100.0
2006-02-28 10:10:00,28.6,28.65,28.6,28.63,37700.0,19.3654,19.3993,19.3654,19.3857,37700.0
2006-02-28 10:15:00,28.63,28.66,28.63,28.65,46300.0,19.3857,19.4061,19.3857,19.3993,46300.0
2006-02-28 10:20:00,28.65,28.69,28.65,28.69,29500.0,19.3993,19.4264,19.3993,19.4264,29500.0
2006-02-28 10:25:00,28.7,28.7,28.66,28.66,20400.0,19.4331,19.4331,19.4061,19.4061,20400.0
2006-02-28 10:30:00,28.67,28.67,28.56,28.58,94000.0,19.4128,19.4128,19.3383,19.3519,94000.0
2006-02-28 10:35:00,28.57,28.67,28.55,28.65,40200.0,19.3451,19.4128,19.3316,19.3993,40200.0
2006-02-28 10:40:00,28.64,28.66,28.63,28.65,45400.0,19.3925,19.4061,19.3857,19.3993,45400.0
2006-02-28 10:45:00,28.65,28.67,28.63,28.64,60400.0,19.3993,19.4128,19.3857,19.3925,60400.0
2006-02-28 10:50:00,28.63,28.65,28.62,28.64,16200.0,19.3857,19.3993,19.379,19.3925,16200.0
2006-02-28 10:55:00,28.64,28.65,28.63,28.63,15300.0,19.3925,19.3993,19.3857,19.3857,15300.0
2006-02-28 11:00:00,28.63,28.64,28.61,28.61,30000.0,19.3857,19.3925,19.3722,19.3722,30000.0
2006-02-28 11:05:00,28.62,28.62,28.6,28.6,41000.0,19.379,19.379,19.3654,19.3654,41000.0
2006-02-28 11:10:00,28.62,28.62,28.6,28.6,21500.0,19.379,19.379,19.3654,19.3654,21500.0
2006-02-28 11:15:00,28.6,28.61,28.58,28.58,90500.0,19.3654,19.3722,19.3519,19.3519,90500.0
2006-02-28 11:20:00,28.57,28.59,28.57,28.58,10800.0,19.3451,19.3587,19.3451,19.3519,10800.0
2006-02-28 11:25:00,28.58,28.58,28.55,28.55,13800.0,19.3519,19.3519,19.3316,19.3316,13800.0
2006-02-28 11:30:00,28.55,28.59,28.55,28.59,17500.0,19.3316,19.3587,19.3316,19.3587,17500.0
2006-02-28 11:35:00,28.59,28.62,28.59,28.61,16200.0,19.3587,19.379,19.3587,19.3722,16200.0
2006-02-28 11:40:00,28.61,28.62,28.6,28.6,25300.0,19.3722,19.379,19.3654,19.3654,25300.0
2006-02-28 11:45:00,28.62,28.62,28.6,28.6,20500.0,19.379,19.379,19.3654,19.3654,20500.0
2006-02-28 11:50:00,28.61,28.62,28.6,28.61,14900.0,19.3722,19.379,19.3654,19.3722,14900.0
2006-02-28 11:55:00,28.61,28.63,28.6,28.62,23500.0,19.3722,19.3857,19.3654,19.379,23500.0
2006-02-28 12:00:00,28.63,28.63,28.61,28.62,19500.0,19.3857,19.3857,19.3722,19.379,19500.0
2006-02-28 12:05:00,28.62,28.63,28.61,28.63,10900.0,19.379,19.3857,19.3722,19.3857,10900.0
2006-02-28 12:10:00,28.63,28.67,28.6,28.6,26700.0,19.3857,19.4128,19.3654,19.3654,26700.0
2006-02-28 12:15:00,28.61,28.62,28.56,28.58,15200.0,19.3722,19.379,19.3383,19.3519,15200.0
2006-02-28 12:20:00,28.57,28.6,28.56,28.56,16000.0,19.3451,19.3654,19.3383,19.3383,16000.0
2006-02-28 12:25:00,28.55,28.56,28.52,28.53,27500.0,19.3316,19.3383,19.3113,19.318,27500.0
2006-02-28 12:30:00,28.51,28.56,28.5,28.54,33900.0,19.3045,19.3383,19.2977,19.3248,33900.0
2006-02-28 12:35:00,28.52,28.55,28.52,28.53,8100.0,19.3113,19.3316,19.3113,19.318,8100.0
2006-02-28 12:40:00,28.53,28.57,28.53,28.55,12300.0,19.318,19.3451,19.318,19.3316,12300.0
2006-02-28 12:45:00,28.55,28.55,28.53,28.54,6900.0,19.3316,19.3316,19.318,19.3248,6900.0
2006-02-28 12:50:00,28.54,28.55,28.52,28.52,8900.0,19.3248,19.3316,19.3113,19.3113,8900.0
2006-02-28 12:55:00,28.53,28.53,28.5,28.52,10000.0,19.318,19.318,19.2977,19.3113,10000.0
2006-02-28 13:00:00,28.51,28.52,28.5,28.51,6400.0,19.3045,19.3113,19.2977,19.3045,6400.0
2006-02-28 13:05:00,28.5,28.54,28.5,28.51,13700.0,19.2977,19.3248,19.2977,19.3045,13700.0
2006-02-28 13:10:00,28.52,28.54,28.51,28.54,15800.0,19.3113,19.3248,19.3045,19.3248,15800.0
2006-02-28 13:15:00,28.53,28.54,28.52,28.53,9700.0,19.318,19.3248,19.3113,19.318,9700.0
2006-02-28 13:20:00,28.53,28.54,28.52,28.53,4900.0,19.318,19.3248,19.3113,19.318,4900.0
2006-02-28 13:25:00,28.53,28.56,28.53,28.54,9000.0,19.318,19.3383,19.318,19.3248,9000.0
2006-02-28 13:30:00,28.54,28.59,28.54,28.59,58600.0,19.3248,19.3587,19.3248,19.3587,58600.0
2006-02-28 13:35:00,28.58,28.6,28.58,28.59,8200.0,19.3519,19.3654,19.3519,19.3587,8200.0
2006-02-28 13:40:00,28.59,28.6,28.49,28.49,18500.0,19.3587,19.3654,19.2909,19.2909,18500.0
2006-02-28 13:45:00,28.52,28.52,28.48,28.49,16300.0,19.3113,19.3113,19.2842,19.2909,16300.0
2006-02-28 13:50:00,28.5,28.57,28.5,28.57,14700.0,19.2977,19.3451,19.2977,19.3451,14700.0
2006-02-28 13:55:00,28.57,28.57,28.55,28.55,13800.0,19.3451,19.3451,19.3316,19.3316,13800.0
2006-02-28 14:00:00,28.56,28.56,28.53,28.53,31700.0,19.3383,19.3383,19.318,19.318,31700.0
2006-02-28 14:05:00,28.53,28.55,28.52,28.53,22100.0,19.318,19.3316,19.3113,19.318,22100.0
2006-02-28 14:10:00,28.52,28.54,28.52,28.52,13300.0,19.3113,19.3248,19.3113,19.3113,13300.0
2006-02-28 14:15:00,28.52,28.52,28.5,28.5,12700.0,19.3113,19.3113,19.2977,19.2977,12700.0
2006-02-28 14:20:00,28.51,28.53,28.5,28.53,17400.0,19.3045,19.318,19.2977,19.318,17400.0
2006-02-28 14:25:00,28.51,28.53,28.51,28.53,8900.0,19.3045,19.318,19.3045,19.318,8900.0
2006-02-28 14:30:00,28.51,28.52,28.48,28.5,12400.0,19.3045,19.3113,19.2842,19.2977,12400.0
2006-02-28 14:35:00,28.5,28.51,28.48,28.48,13900.0,19.2977,19.3045,19.2842,19.2842,13900.0
2006-02-28 14:40:00,28.48,28.48,28.43,28.44,25000.0,19.2842,19.2842,19.2503,19.2571,25000.0
2006-02-28 14:45:00,28.42,28.43,28.39,28.39,27700.0,19.2435,19.2503,19.2232,19.2232,27700.0
2006-02-28 14:50:00,28.38,28.39,28.34,28.34,22500.0,19.2165,19.2232,19.1894,19.1894,22500.0
2006-02-28 14:55:00,28.35,28.35,28.31,28.31,23900.0,19.1961,19.1961,19.1691,19.1691,23900.0
2006-02-28 15:00:00,28.3,28.35,28.3,28.35,45900.0,19.1623,19.1961,19.1623,19.1961,45900.0
2006-02-28 15:05:00,28.35,28.37,28.34,28.36,29100.0,19.1961,19.2097,19.1894,19.2029,29100.0
2006-02-28 15:10:00,28.35,28.37,28.35,28.35,26300.0,19.1961,19.2097,19.1961,19.1961,26300.0
2006-02-28 15:15:00,28.35,28.38,28.35,28.37,19100.0,19.1961,19.2165,19.1961,19.2097,19100.0
2006-02-28 15:20:00,28.36,28.39,28.36,28.37,26000.0,19.2029,19.2232,19.2029,19.2097,26000.0
2006-02-28 15:25:00,28.37,28.41,28.37,28.41,27800.0,19.2097,19.2368,19.2097,19.2368,27800.0
2006-02-28 15:30:00,28.41,28.44,28.38,28.39,32400.0,19.2368,19.2571,19.2165,19.2232,32400.0
2006-02-28 15:35:00,28.39,28.46,28.38,28.4,42800.0,19.2232,19.2706,19.2165,19.23,42800.0
2006-02-28 15:40:00,28.39,28.47,28.38,28.47,48200.0,19.2232,19.2774,19.2165,19.2774,48200.0
2006-02-28 15:45:00,28.46,28.5,28.45,28.47,44500.0,19.2706,19.2977,19.2639,19.2774,44500.0
2006-02-28 15:50:00,28.48,28.48,28.37,28.37,45800.0,19.2842,19.2842,19.2097,19.2097,45800.0
2006-02-28 15:55:00,28.37,28.38,28.31,28.35,92800.0,19.2097,19.2165,19.1691,19.1961,92800.0
2006-03-01 09:30:00,28.5,28.65,28.45,28.62,77700.0,19.2977,19.3993,19.2639,19.379,77700.0
2006-03-01 09:35:00,28.62,28.68,28.55,28.64,35900.0,19.379,19.4196,19.3316,19.3925,35900.0
2006-03-01 09:40:00,28.63,28.75,28.59,28.7,44100.0,19.3857,19.467,19.3587,19.4331,44100.0
2006-03-01 09:45:00,28.69,28.73,28.63,28.68,41800.0,19.4264,19.4534,19.3857,19.4196,41800.0
2006-03-01 09:50:00,28.68,28.7,28.62,28.7,31500.0,19.4196,19.4331,19.379,19.4331,31500.0
2006-03-01 09:55:00,28.69,28.75,28.66,28.74,57400.0,19.4264,19.467,19.4061,19.4602,57400.0
2006-03-01 10:00:00,28.74,28.77,28.48,28.48,56000.0,19.4602,19.4805,19.2842,19.2842,56000.0
2006-03-01 10:05:00,28.47,28.56,28.44,28.54,51700.0,19.2774,19.3383,19.2571,19.3248,51700.0
2006-03-01 10:10:00,28.54,28.54,28.45,28.49,49400.0,19.3248,19.3248,19.2639,19.2909,49400.0
2006-03-01 10:15:00,28.48,28.54,28.45,28.53,43500.0,19.2842,19.3248,19.2639,19.318,43500.0
2006-03-01 10:20:00,28.54,28.6,28.52,28.52,45000.0,19.3248,19.3654,19.3113,19.3113,45000.0
2006-03-01 10:25:00,28.53,28.64,28.52,28.61,66700.0,19.318,19.3925,19.3113,19.3722,66700.0
2006-03-01 10:30:00,28.62,28.75,28.61,28.75,67800.0,19.379,19.467,19.3722,19.467,67800.0
2006-03-01 10:35:00,28.74,28.78,28.74,28.74,39900.0,19.4602,19.4873,19.4602,19.4602,39900.0
2006-03-01 10:40:00,28.74,28.77,28.68,28.7,46000.0,19.4602,19.4805,19.4196,19.4331,46000.0
2006-03-01 10:45:00,28.71,28.81,28.71,28.8,54300.0,19.4399,19.5076,19.4399,19.5008,54300.0
2006-03-01 10:50:00,28.81,28.89,28.81,28.87,41600.0,19.5076,19.5618,19.5076,19.5482,41600.0
2006-03-01 10:55:00,28.87,28.88,28.8,28.8,33000.0,19.5482,19.555,19.5008,19.5008,33000.0
2006-03-01 11:00:00,28.8,28.83,28.77,28.77,38800.0,19.5008,19.5212,19.4805,19.4805,38800.0
2006-03-01 11:05:00,28.78,28.79,28.65,28.65,38200.0,19.4873,19.4941,19.3993,19.3993,38200.0
2006-03-01 11:10:00,28.65,28.69,28.64,28.69,35000.0,19.3993,19.4264,19.3925,19.4264,35000.0
2006-03-01 11:15:00,28.69,28.72,28.65,28.72,46500.0,19.4264,19.4467,19.3993,19.4467,46500.0
2006-03-01 11:20:00,28.71,28.75,28.7,28.7,43700.0,19.4399,19.467,19.4331,19.4331,43700.0
2006-03-01 11:25:00,28.7,28.78,28.7,28.77,54000.0,19.4331,19.4873,19.4331,19.4805,54000.0
2006-03-01 11:30:00,28.78,28.89,28.76,28.89,73400.0,19.4873,19.5618,19.4738,19.5618,73400.0
2006-03-01 11:35:00,28.89,28.93,28.89,28.92,51700.0,19.5618,19.5889,19.5618,19.5821,51700.0
2006-03-01 11:40:00,28.93,28.94,28.9,28.9,25000.0,19.5889,19.5956,19.5686,19.5686,25000.0
2006-03-01 11:45:00,28.92,28.97,28.92,28.95,38500.0,19.5821,19.616,19.5821,19.6024,38500.0
2006-03-01 11:50:00,28.97,28.99,28.95,28.98,24700.0,19.616,19.6295,19.6024,19.6227,24700.0
2006-03-01 11:55:00,28.98,29.06,28.97,29.06,124800.0,19.6227,19.6769,19.616,19.6769,124800.0
2006-03-01 12:00:00,29.05,29.14,29.02,29.12,61600.0,19.6701,19.7311,19.6498,19.7175,61600.0
2006-03-01 12:05:00,29.12,29.19,29.08,29.11,44700.0,19.7175,19.7649,19.6904,19.7108,44700.0
2006-03-01 12:10:00,29.1,29.11,29.09,29.1,41200.0,19.704,19.7108,19.6972,19.704,41200.0
2006-03-01 12:15:00,29.1,29.1,29.02,29.04,67300.0,19.704,19.704,19.6498,19.6634,67300.0
2006-03-01 12:20:00,29.04,29.07,29.02,29.02,44900.0,19.6634,19.6837,19.6498,19.6498,44900.0
2006-03-01 12:25:00,29.02,29.05,28.96,28.97,30400.0,19.6498,19.6701,19.6092,19.616,30400.0
2006-03-01 12:30:00,28.98,29.0,28.93,28.94,18700.0,19.6227,19.6363,19.5889,19.5956,18700.0
2006-03-01 12:35:00,28.94,28.96,28.93,28.95,15500.0,19.5956,19.6092,19.5889,19.6024,15500.0
2006-03-01 12:40:00,28.95,28.99,28.91,28.92,45000.0,19.6024,19.6295,19.5753,19.5821,45000.0
2006-03-01 12:45:00,28.92,28.95,28.86,28.87,55900.0,19.5821,19.6024,19.5415,19.5482,55900.0
2006-03-01 12:50:00,28.86,28.94,28.86,28.94,21000.0,19.5415,19.5956,19.5415,19.5956,21000.0
2006-03-01 12:55:00,28.92,29.01,28.92,29.01,38800.0,19.5821,19.643,19.5821,19.643,38800.0
2006-03-01 13:00:00,29.01,29.05,29.01,29.05,38800.0,19.643,19.6701,19.643,19.6701,38800.0
2006-03-01 13:05:00,29.05,29.05,29.0,29.02,33800.0,19.6701,19.6701,19.6363,19.6498,33800.0
2006-03-01 13:10:00,29.01,29.03,28.99,29.0,42700.0,19.643,19.6566,19.6295,19.6363,42700.0
2006-03-01 13:15:00,29.0,29.03,29.0,29.01,17100.0,19.6363,19.6566,19.6363,19.643,17100.0
2006-03-01 13:20:00,29.02,29.04,29.0,29.01,29000.0,19.6498,19.6634,19.6363,19.643,29000.0
2006-03-01 13:25:00,29.0,29.04,28.99,29.01,24100.0,19.6363,19.6634,19.6295,19.643,24100.0
2006-03-01 13:30:00,29.03,29.05,29.02,29.03,21300.0,19.6566,19.6701,19.6498,19.6566,21300.0
2006-03-01 13:35:00,29.03,29.06,29.03,29.03,23800.0,19.6566,19.6769,19.6566,19.6566,23800.0
2006-03-01 13:40:00,29.03,29.05,29.02,29.02,21900.0,19.6566,19.6701,19.6498,19.6498,21900.0
2006-03-01 13:45:00,29.01,29.05,29.01,29.02,11800.0,19.643,19.6701,19.643,19.6498,11800.0
2006-03-01 13:50:00,29.03,29.04,28.99,28.99,34600.0,19.6566,19.6634,19.6295,19.6295,34600.0
2006-03-01 13:55:00,29.0,29.03,28.99,29.03,35100.0,19.6363,19.6566,19.6295,19.6566,35100.0
2006-03-01 14:00:00,29.03,29.04,28.99,29.02,681000.0,19.6566,19.6634,19.6295,19.6498,681000.0
2006-03-01 14:05:00,29.04,29.05,29.02,29.02,23200.0,19.6634,19.6701,19.6498,19.6498,23200.0
2006-03-01 14:10:00,29.03,29.05,29.01,29.01,18700.0,19.6566,19.6701,19.643,19.643,18700.0
2006-03-01 14:15:00,29.01,29.03,28.97,29.0,24800.0,19.643,19.6566,19.616,19.6363,24800.0
2006-03-01 14:20:00,29.01,29.03,28.97,28.97,28300.0,19.643,19.6566,19.616,19.616,28300.0
2006-03-01 14:25:00,28.98,29.0,28.95,28.98,38000.0,19.6227,19.6363,19.6024,19.6227,38000.0
2006-03-01 14:30:00,28.98,29.02,28.93,28.96,30600.0,19.6227,19.6498,19.5889,19.6092,30600.0
2006-03-01 14:35:00,28.97,28.98,28.92,28.97,17900.0,19.616,19.6227,19.5821,19.616,17900.0
2006-03-01 14:40:00,28.96,29.05,28.96,29.05,37500.0,19.6092,19.6701,19.6092,19.6701,37500.0
2006-03-01 14:45:00,29.03,29.07,29.01,29.01,37800.0,19.6566,19.6837,19.643,19.643,37800.0
2006-03-01 14:50:00,29.0,29.06,29.0,29.06,25400.0,19.6363,19.6769,19.6363,19.6769,25400.0
2006-03-01 14:55:00,29.07,29.09,29.02,29.02,30800.0,19.6837,19.6972,19.6498,19.6498,30800.0
2006-03-01 15:00:00,29.03,29.07,29.01,29.04,26500.0,19.6566,19.6837,19.643,19.6634,26500.0
2006-03-01 15:05:00,29.03,29.13,29.03,29.13,96200.0,19.6566,19.7243,19.6566,19.7243,96200.0
2006-03-01 15:10:00,29.12,29.12,29.07,29.08,57400.0,19.7175,19.7175,19.6837,19.6904,57400.0
2006-03-01 15:15:00,29.07,29.16,29.07,29.16,66900.0,19.6837,19.7446,19.6837,19.7446,66900.0
2006-03-01 15:20:00,29.16,29.18,29.12,29.14,47400.0,19.7446,19.7581,19.7175,19.7311,47400.0
2006-03-01 15:25:00,29.14,29.16,29.11,29.12,62500.0,19.7311,19.7446,19.7108,19.7175,62500.0
2006-03-01 15:30:00,29.12,29.15,29.12,29.12,38800.0,19.7175,19.7378,19.7175,19.7175,38800.0
2006-03-01 15:35:00,29.13,29.13,29.06,29.07,41500.0,19.7243,19.7243,19.6769,19.6837,41500.0
2006-03-01 15:40:00,29.07,29.07,29.04,29.05,90000.0,19.6837,19.6837,19.6634,19.6701,90000.0
2006-03-01 15:45:00,29.05,29.05,29.01,29.02,46900.0,19.6701,19.6701,19.643,19.6498,46900.0
2006-03-01 15:50:00,29.02,29.03,29.0,29.03,69300.0,19.6498,19.6566,19.6363,19.6566,69300.0
2006-03-01 15:55:00,29.03,29.05,29.01,29.05,52200.0,19.6566,19.6701,19.643,19.6701,52200.0
2006-03-02 09:30:00,29.0,29.34,28.91,28.91,176200.0,19.6363,19.8665,19.5753,19.5753,176200.0
2006-03-02 09:35:00,28.9,29.02,28.87,29.01,49700.0,19.5686,19.6498,19.5482,19.643,49700.0
2006-03-02 09:40:00,29.01,29.03,28.96,29.03,25800.0,19.643,19.6566,19.6092,19.6566,25800.0
2006-03-02 09:45:00,29.02,29.24,29.02,29.18,67800.0,19.6498,19.7988,19.6498,19.7581,67800.0
2006-03-02 09:50:00,29.19,29.28,29.17,29.25,73900.0,19.7649,19.8259,19.7514,19.8055,73900.0
2006-03-02 09:55:00,29.25,29.44,29.25,29.42,107600.0,19.8055,19.9342,19.8055,19.9207,107600.0
2006-03-02 10:00:00,29.41,29.45,29.41,29.42,95400.0,19.9139,19.941,19.9139,19.9207,95400.0
2006-03-02 10:05:00,29.43,29.49,29.42,29.49,115000.0,19.9274,19.9681,19.9207,19.9681,115000.0
2006-03-02 10:10:00,29.5,29.55,29.44,29.55,138100.0,19.9748,20.0087,19.9342,20.0087,138100.0
2006-03-02 10:15:00,29.54,29.55,29.45,29.46,69600.0,20.0019,20.0087,19.941,19.9477,69600.0
2006-03-02 10:20:00,29.46,29.53,29.45,29.48,57600.0,19.9477,19.9951,19.941,19.9613,57600.0
2006-03-02 10:25:00,29.48,29.58,29.47,29.58,64300.0,19.9613,20.029,19.9545,20.029,64300.0
2006-03-02 10:30:00,29.58,29.58,29.47,29.48,86000.0,20.029,20.029,19.9545,19.9613,86000.0
2006-03-02 10:35:00,29.48,29.49,29.41,29.45,122300.0,19.9613,19.9681,19.9139,19.941,122300.0
2006-03-02 10:40:00,29.45,29.55,29.44,29.5,52800.0,19.941,20.0087,19.9342,19.9748,52800.0
2006-03-02 10:45:00,29.5,29.53,29.45,29.47,46000.0,19.9748,19.9951,19.941,19.9545,46000.0
2006-03-02 10:50:00,29.47,29.5,29.45,29.5,52700.0,19.9545,19.9748,19.941,19.9748,52700.0
2006-03-02 10:55:00,29.5,29.55,29.49,29.55,58100.0,19.9748,20.0087,19.9681,20.0087,58100.0
2006-03-02 11:00:00,29.57,29.62,29.55,29.57,54400.0,20.0222,20.0561,20.0087,20.0222,54400.0
2006-03-02 11:05:00,29.57,29.62,29.53,29.62,48700.0,20.0222,20.0561,19.9951,20.0561,48700.0
2006-03-02 11:10:00,29.61,29.7,29.61,29.7,86200.0,20.0493,20.1102,20.0493,20.1102,86200.0
2006-03-02 11:15:00,29.7,29.74,29.65,29.66,85500.0,20.1102,20.1373,20.0764,20.0832,85500.0
2006-03-02 11:20:00,29.66,29.72,29.65,29.66,57100.0,20.0832,20.1238,20.0764,20.0832,57100.0
2006-03-02 11:25:00,29.65,29.71,29.62,29.7,63100.0,20.0764,20.117,20.0561,20.1102,63100.0
2006-03-02 11:30:00,29.69,29.69,29.64,29.67,40000.0,20.1035,20.1035,20.0696,20.0899,40000.0
2006-03-02 11:35:00,29.68,29.68,29.59,29.59,32300.0,20.0967,20.0967,20.0358,20.0358,32300.0
2006-03-02 11:40:00,29.6,29.61,29.58,29.58,38700.0,20.0425,20.0493,20.029,20.029,38700.0
2006-03-02 11:45:00,29.58,29.58,29.56,29.57,31100.0,20.029,20.029,20.0155,20.0222,31100.0
2006-03-02 11:50:00,29.56,29.57,29.45,29.46,54500.0,20.0155,20.0222,19.941,19.9477,54500.0
2006-03-02 11:55:00,29.46,29.46,29.28,29.29,107700.0,19.9477,19.9477,19.8259,19.8326,107700.0
2006-03-02 12:00:00,29.29,29.34,29.28,29.3,47000.0,19.8326,19.8665,19.8259,19.8394,47000.0
2006-03-02 12:05:00,29.29,29.3,29.24,29.26,39900.0,19.8326,19.8394,19.7988,19.8123,39900.0
2006-03-02 12:10:00,29.26,29.53,29.21,29.25,54400.0,19.8123,19.9951,19.7785,19.8055,54400.0
2006-03-02 12:15:00,29.25,29.25,29.19,29.21,38500.0,19.8055,19.8055,19.7649,19.7785,38500.0
2006-03-02 12:20:00,29.21,29.21,29.1,29.11,32300.0,19.7785,19.7785,19.704,19.7108,32300.0
2006-03-02 12:25:00,29.1,29.12,29.06,29.06,49600.0,19.704,19.7175,19.6769,19.6769,49600.0
2006-03-02 12:30:00,29.07,29.1,29.04,29.09,50700.0,19.6837,19.704,19.6634,19.6972,50700.0
2006-03-02 12:35:00,29.09,29.13,29.07,29.09,44600.0,19.6972,19.7243,19.6837,19.6972,44600.0
2006-03-02 12:40:00,29.1,29.11,29.07,29.07,32700.0,19.704,19.7108,19.6837,19.6837,32700.0
2006-03-02 12:45:00,29.08,29.15,29.07,29.15,42700.0,19.6904,19.7378,19.6837,19.7378,42700.0
2006-03-02 12:50:00,29.15,29.15,29.09,29.1,26300.0,19.7378,19.7378,19.6972,19.704,26300.0
2006-03-02 12:55:00,29.11,29.14,29.1,29.14,15800.0,19.7108,19.7311,19.704,19.7311,15800.0
2006-03-02 13:00:00,29.13,29.15,29.12,29.14,32000.0,19.7243,19.7378,19.7175,19.7311,32000.0
2006-03-02 13:05:00,29.14,29.2,29.14,29.18,29500.0,19.7311,19.7717,19.7311,19.7581,29500.0
2006-03-02 13:10:00,29.19,29.21,29.16,29.16,36300.0,19.7649,19.7785,19.7446,19.7446,36300.0
2006-03-02 13:15:00,29.16,29.17,29.13,29.13,35900.0,19.7446,19.7514,19.7243,19.7243,35900.0
2006-03-02 13:20:00,29.13,29.15,29.12,29.13,19800.0,19.7243,19.7378,19.7175,19.7243,19800.0
2006-03-02 13:25:00,29.12,29.14,29.09,29.1,27600.0,19.7175,19.7311,19.6972,19.704,27600.0
2006-03-02 13:30:00,29.1,29.12,29.09,29.11,20900.0,19.704,19.7175,19.6972,19.7108,20900.0
2006-03-02 13:35:00,29.11,29.11,29.09,29.09,21700.0,19.7108,19.7108,19.6972,19.6972,21700.0
2006-03-02 13:40:00,29.09,29.11,29.08,29.08,19400.0,19.6972,19.7108,19.6904,19.6904,19400.0
2006-03-02 13:45:00,29.08,29.16,29.08,29.16,59000.0,19.6904,19.7446,19.6904,19.7446,59000.0
2006-03-02 13:50:00,29.16,29.17,29.13,29.15,44600.0,19.7446,19.7514,19.7243,19.7378,44600.0
2006-03-02 13:55:00,29.14,29.2,29.14,29.2,27100.0,19.7311,19.7717,19.7311,19.7717,27100.0
2006-03-02 14:00:00,29.2,29.23,29.18,29.22,34600.0,19.7717,19.792,19.7581,19.7852,34600.0
2006-03-02 14:05:00,29.22,29.22,29.13,29.13,43600.0,19.7852,19.7852,19.7243,19.7243,43600.0
2006-03-02 14:10:00,29.13,29.17,29.13,29.16,38900.0,19.7243,19.7514,19.7243,19.7446,38900.0
2006-03-02 14:15:00,29.16,29.17,29.15,29.16,13400.0,19.7446,19.7514,19.7378,19.7446,13400.0
2006-03-02 14:20:00,29.16,29.17,29.11,29.11,26800.0,19.7446,19.7514,19.7108,19.7108,26800.0
2006-03-02 14:25:00,29.1,29.11,28.98,28.98,65800.0,19.704,19.7108,19.6227,19.6227,65800.0
2006-03-02 14:30:00,28.99,29.02,28.96,29.01,134700.0,19.6295,19.6498,19.6092,19.643,134700.0
2006-03-02 14:35:00,29.02,29.02,28.97,28.97,31900.0,19.6498,19.6498,19.616,19.616,31900.0
2006-03-02 14:40:00,28.97,28.98,28.95,28.96,24600.0,19.616,19.6227,19.6024,19.6092,24600.0
2006-03-02 14:45:00,28.96,28.98,28.94,28.98,35200.0,19.6092,19.6227,19.5956,19.6227,35200.0
2006-03-02 14:50:00,28.99,29.03,28.97,29.03,24600.0,19.6295,19.6566,19.616,19.6566,24600.0
2006-03-02 14:55:00,29.03,29.06,29.02,29.05,25000.0,19.6566,19.6769,19.6498,19.6701,25000.0
2006-03-02 15:00:00,29.07,29.16,29.07,29.14,38100.0,19.6837,19.7446,19.6837,19.7311,38100.0
2006-03-02 15:05:00,29.14,29.2,29.14,29.19,48700.0,19.7311,19.7717,19.7311,19.7649,48700.0
2006-03-02 15:10:00,29.18,29.23,29.17,29.23,40200.0,19.7581,19.792,19.7514,19.792,40200.0
2006-03-02 15:15:00,29.23,29.27,29.22,29.25,35100.0,19.792,19.8191,19.7852,19.8055,35100.0
2006-03-02 15:20:00,29.25,29.26,29.13,29.14,52700.0,19.8055,19.8123,19.7243,19.7311,52700.0
2006-03-02 15:25:00,29.13,29.16,29.13,29.16,25600.0,19.7243,19.7446,19.7243,19.7446,25600.0
2006-03-02 15:30:00,29.15,29.16,29.03,29.06,61700.0,19.7378,19.7446,19.6566,19.6769,61700.0
2006-03-02 15:35:00,29.07,29.11,29.07,29.08,44100.0,19.6837,19.7108,19.6837,19.6904,44100.0
2006-03-02 15:40:00,29.07,29.07,29.04,29.04,21700.0,19.6837,19.6837,19.6634,19.6634,21700.0
2006-03-02 15:45:00,29.04,29.05,29.03,29.03,94900.0,19.6634,19.6701,19.6566,19.6566,94900.0
2006-03-02 15:50:00,29.03,29.06,29.03,29.06,63100.0,19.6566,19.6769,19.6566,19.6769,63100.0
2006-03-02 15:55:00,29.06,29.12,29.05,29.09,76900.0,19.6769,19.7175,19.6701,19.6972,76900.0
2006-03-03 09:30:00,29.07,29.22,29.07,29.2,66300.0,19.6837,19.7852,19.6837,19.7717,66300.0
2006-03-03 09:35:00,29.2,29.29,29.2,29.27,42900.0,19.7717,19.8326,19.7717,19.8191,42900.0
2006-03-03 09:40:00,29.28,29.31,29.22,29.22,31900.0,19.8259,19.8462,19.7852,19.7852,31900.0
2006-03-03 09:45:00,29.23,29.23,29.02,29.03,53600.0,19.792,19.792,19.6498,19.6566,53600.0
2006-03-03 09:50:00,29.01,29.15,29.01,29.04,59300.0,19.643,19.7378,19.643,19.6634,59300.0
2006-03-03 09:55:00,29.03,29.05,29.0,29.03,37700.0,19.6566,19.6701,19.6363,19.6566,37700.0
2006-03-03 10:00:00,29.05,29.07,29.03,29.04,14200.0,19.6701,19.6837,19.6566,19.6634,14200.0
2006-03-03 10:05:00,29.03,29.06,29.03,29.05,14900.0,19.6566,19.6769,19.6566,19.6701,14900.0
2006-03-03 10:10:00,29.04,29.08,29.04,29.08,9700.0,19.6634,19.6904,19.6634,19.6904,9700.0
2006-03-03 10:15:00,29.08,29.09,29.07,29.08,14100.0,19.6904,19.6972,19.6837,19.6904,14100.0
2006-03-03 10:20:00,29.07,29.08,29.01,29.07,36300.0,19.6837,19.6904,19.643,19.6837,36300.0
2006-03-03 10:25:00,29.07,29.21,29.07,29.17,29400.0,19.6837,19.7785,19.6837,19.7514,29400.0
2006-03-03 10:30:00,29.17,29.21,29.1,29.12,47600.0,19.7514,19.7785,19.704,19.7175,47600.0
2006-03-03 10:35:00,29.12,29.12,29.08,29.09,19800.0,19.7175,19.7175,19.6904,19.6972,19800.0
2006-03-03 10:40:00,29.09,29.1,29.07,29.09,21000.0,19.6972,19.704,19.6837,19.6972,21000.0
2006-03-03 10:45:00,29.09,29.1,29.08,29.09,21600.0,19.6972,19.704,19.6904,19.6972,21600.0
2006-03-03 10:50:00,29.09,29.1,29.0,29.0,59600.0,19.6972,19.704,19.6363,19.6363,59600.0
2006-03-03 10:55:00,29.0,29.0,28.93,28.95,25300.0,19.6363,19.6363,19.5889,19.6024,25300.0
2006-03-03 11:00:00,28.93,28.97,28.9,28.97,22200.0,19.5889,19.616,19.5686,19.616,22200.0
2006-03-03 11:05:00,28.96,28.97,28.93,28.93,32000.0,19.6092,19.616,19.5889,19.5889,32000.0
2006-03-03 11:10:00,28.93,28.96,28.9,28.95,23400.0,19.5889,19.6092,19.5686,19.6024,23400.0
2006-03-03 11:15:00,28.94,28.96,28.89,28.9,21600.0,19.5956,19.6092,19.5618,19.5686,21600.0
2006-03-03 11:20:00,28.88,28.9,28.82,28.89,54900.0,19.555,19.5686,19.5144,19.5618,54900.0
2006-03-03 11:25:00,28.89,28.97,28.88,28.95,14400.0,19.5618,19.616,19.555,19.6024,14400.0
2006-03-03 11:30:00,28.96,28.97,28.87,28.92,19600.0,19.6092,19.616,19.5482,19.5821,19600.0
2006-03-03 11:35:00,28.94,29.0,28.94,28.98,18000.0,19.5956,19.6363,19.5956,19.6227,18000.0
2006-03-03 11:40:00,28.99,29.02,28.97,28.99,21000.0,19.6295,19.6498,19.616,19.6295,21000.0
2006-03-03 11:45:00,29.02,29.05,29.0,29.02,13100.0,19.6498,19.6701,19.6363,19.6498,13100.0
2006-03-03 11:50:00,29.02,29.08,29.02,29.08,21600.0,19.6498,19.6904,19.6498,19.6904,21600.0
2006-03-03 11:55:00,29.08,29.11,29.06,29.11,22100.0,19.6904,19.7108,19.6769,19.7108,22100.0
2006-03-03 12:00:00,29.1,29.14,29.1,29.13,23000.0,19.704,19.7311,19.704,19.7243,23000.0
2006-03-03 12:05:00,29.1,29.14,29.1,29.12,10800.0,19.704,19.7311,19.704,19.7175,10800.0
2006-03-03 12:10:00,29.13,29.14,29.05,29.09,47800.0,19.7243,19.7311,19.6701,19.6972,47800.0
2006-03-03 12:15:00,29.1,29.12,29.1,29.12,2200.0,19.704,19.7175,19.704,19.7175,2200.0
2006-03-03 12:20:00,29.1,29.13,29.1,29.1,33700.0,19.704,19.7243,19.704,19.704,33700.0
2006-03-03 12:25:00,29.11,29.11,29.08,29.09,41800.0,19.7108,19.7108,19.6904,19.6972,41800.0
2006-03-03 12:30:00,29.1,29.1,29.08,29.08,22900.0,19.704,19.704,19.6904,19.6904,22900.0
2006-03-03 12:35:00,29.08,29.1,29.08,29.1,16600.0,19.6904,19.704,19.6904,19.704,16600.0
2006-03-03 12:40:00,29.1,29.11,29.08,29.09,32800.0,19.704,19.7108,19.6904,19.6972,32800.0
2006-03-03 12:45:00,29.09,29.1,29.04,29.07,16700.0,19.6972,19.704,19.6634,19.6837,16700.0
2006-03-03 12:50:00,29.08,29.08,29.06,29.06,23800.0,19.6904,19.6904,19.6769,19.6769,23800.0
2006-03-03 12:55:00,29.07,29.09,29.06,29.08,10300.0,19.6837,19.6972,19.6769,19.6904,10300.0
2006-03-03 13:00:00,29.08,29.09,29.05,29.07,50500.0,19.6904,19.6972,19.6701,19.6837,50500.0
2006-03-03 13:05:00,29.07,29.07,29.05,29.07,3600.0,19.6837,19.6837,19.6701,19.6837,3600.0
2006-03-03 13:10:00,29.06,29.07,29.05,29.06,9100.0,19.6769,19.6837,19.6701,19.6769,9100.0
2006-03-03 13:15:00,29.05,29.06,28.99,28.99,33200.0,19.6701,19.6769,19.6295,19.6295,33200.0
2006-03-03 13:20:00,28.99,29.0,28.98,28.99,15000.0,19.6295,19.6363,19.6227,19.6295,15000.0
2006-03-03 13:25:00,29.0,29.07,28.99,29.06,108400.0,19.6363,19.6837,19.6295,19.6769,108400.0
2006-03-03 13:30:00,29.07,29.21,29.06,29.21,70500.0,19.6837,19.7785,19.6769,19.7785,70500.0
2006-03-03 13:35:00,29.23,29.23,29.15,29.17,39100.0,19.792,19.792,19.7378,19.7514,39100.0
2006-03-03 13:40:00,29.16,29.17,29.14,29.15,13800.0,19.7446,19.7514,19.7311,19.7378,13800.0
2006-03-03 13:45:00,29.16,29.19,29.15,29.17,24600.0,19.7446,19.7649,19.7378,19.7514,24600.0
2006-03-03 13:50:00,29.17,29.17,29.11,29.15,37100.0,19.7514,19.7514,19.7108,19.7378,37100.0
2006-03-03 13:55:00,29.15,29.16,29.12,29.12,17600.0,19.7378,19.7446,19.7175,19.7175,17600.0
2006-03-03 14:00:00,29.11,29.13,29.11,29.11,14500.0,19.7108,19.7243,19.7108,19.7108,14500.0
2006-03-03 14:05:00,29.13,29.14,29.09,29.09,18300.0,19.7243,19.7311,19.6972,19.6972,18300.0
2006-03-03 14:10:00,29.09,29.09,29.06,29.07,33500.0,19.6972,19.6972,19.6769,19.6837,33500.0
2006-03-03 14:15:00,29.08,29.08,29.05,29.06,12700.0,19.6904,19.6904,19.6701,19.6769,12700.0
2006-03-03 14:20:00,29.07,29.08,29.05,29.07,14600.0,19.6837,19.6904,19.6701,19.6837,14600.0
2006-03-03 14:25:00,29.07,29.08,29.03,29.05,22000.0,19.6837,19.6904,19.6566,19.6701,22000.0
2006-03-03 14:30:00,29.03,29.04,28.97,29.01,25600.0,19.6566,19.6634,19.616,19.643,25600.0
2006-03-03 14:35:00,29.01,29.06,28.95,29.06,48700.0,19.643,19.6769,19.6024,19.6769,48700.0
2006-03-03 14:40:00,29.05,29.06,29.01,29.03,22700.0,19.6701,19.6769,19.643,19.6566,22700.0
2006-03-03 14:45:00,29.04,29.05,29.03,29.04,15900.0,19.6634,19.6701,19.6566,19.6634,15900.0
2006-03-03 14:50:00,29.03,29.04,29.03,29.04,11000.0,19.6566,19.6634,19.6566,19.6634,11000.0
2006-03-03 14:55:00,29.04,29.06,29.03,29.06,10800.0,19.6634,19.6769,19.6566,19.6769,10800.0
2006-03-03 15:00:00,29.06,29.07,29.0,29.01,24100.0,19.6769,19.6837,19.6363,19.643,24100.0
2006-03-03 15:05:00,29.0,29.0,28.9,28.9,20100.0,19.6363,19.6363,19.5686,19.5686,20100.0
2006-03-03 15:10:00,28.91,28.93,28.91,28.92,27500.0,19.5753,19.5889,19.5753,19.5821,27500.0
2006-03-03 15:15:00,28.91,28.92,28.83,28.84,30400.0,19.5753,19.5821,19.5212,19.5279,30400.0
2006-03-03 15:20:00,28.84,28.89,28.8,28.89,42300.0,19.5279,19.5618,19.5008,19.5618,42300.0
2006-03-03 15:25:00,28.89,28.9,28.84,28.86,43500.0,19.5618,19.5686,19.5279,19.5415,43500.0
2006-03-03 15:30:00,28.86,28.88,28.79,28.84,36800.0,19.5415,19.555,19.4941,19.5279,36800.0
2006-03-03 15:35:00,28.8,28.8,28.72,28.73,80600.0,19.5008,19.5008,19.4467,19.4534,80600.0
2006-03-03 15:40:00,28.73,28.73,28.64,28.66,74200.0,19.4534,19.4534,19.3925,19.4061,74200.0
2006-03-03 15:45:00,28.66,28.73,28.65,28.72,62100.0,19.4061,19.4534,19.3993,19.4467,62100.0
2006-03-03 15:50:00,28.72,28.74,28.72,28.72,155100.0,19.4467,19.4602,19.4467,19.4467,155100.0
2006-03-03 15:55:00,28.71,28.72,28.69,28.71,95500.0,19.4399,19.4467,19.4264,19.4399,95500.0
2006-03-06 09:30:00,28.75,28.92,28.75,28.85,72900.0,19.467,19.5821,19.467,19.5347,72900.0
2006-03-06 09:35:00,28.85,28.85,28.71,28.72,21500.0,19.5347,19.5347,19.4399,19.4467,21500.0
2006-03-06 09:40:00,28.72,28.76,28.61,28.69,46000.0,19.4467,19.4738,19.3722,19.4264,46000.0
2006-03-06 09:45:00,28.68,28.7,28.62,28.7,39500.0,19.4196,19.4331,19.379,19.4331,39500.0
2006-03-06 09:50:00,28.7,28.73,28.67,28.67,24500.0,19.4331,19.4534,19.4128,19.4128,24500.0
2006-03-06 09:55:00,28.67,28.68,28.6,28.61,20800.0,19.4128,19.4196,19.3654,19.3722,20800.0
2006-03-06 10:00:00,28.61,28.66,28.58,28.66,16600.0,19.3722,19.4061,19.3519,19.4061,16600.0
2006-03-06 10:05:00,28.66,28.66,28.6,28.6,14600.0,19.4061,19.4061,19.3654,19.3654,14600.0
2006-03-06 10:10:00,28.63,28.7,28.6,28.65,20600.0,19.3857,19.4331,19.3654,19.3993,20600.0
2006-03-06 10:15:00,28.63,28.65,28.6,28.65,10500.0,19.3857,19.3993,19.3654,19.3993,10500.0
2006-03-06 10:20:00,28.65,28.66,28.6,28.6,12400.0,19.3993,19.4061,19.3654,19.3654,12400.0
2006-03-06 10:25:00,28.6,28.61,28.58,28.6,13100.0,19.3654,19.3722,19.3519,19.3654,13100.0
2006-03-06 10:30:00,28.6,28.61,28.56,28.6,19500.0,19.3654,19.3722,19.3383,19.3654,19500.0
2006-03-06 10:35:00,28.57,28.59,28.51,28.56,30300.0,19.3451,19.3587,19.3045,19.3383,30300.0
2006-03-06 10:40:00,28.56,28.57,28.53,28.55,24100.0,19.3383,19.3451,19.318,19.3316,24100.0
2006-03-06 10:45:00,28.55,28.58,28.52,28.54,26400.0,19.3316,19.3519,19.3113,19.3248,26400.0
2006-03-06 10:50:00,28.55,28.55,28.51,28.52,14000.0,19.3316,19.3316,19.3045,19.3113,14000.0
2006-03-06 10:55:00,28.53,28.55,28.51,28.55,22700.0,19.318,19.3316,19.3045,19.3316,22700.0
2006-03-06 11:00:00,28.54,28.55,28.53,28.55,26100.0,19.3248,19.3316,19.318,19.3316,26100.0
2006-03-06 11:05:00,28.54,28.56,28.53,28.55,49600.0,19.3248,19.3383,19.318,19.3316,49600.0
2006-03-06 11:10:00,28.55,28.59,28.53,28.54,31200.0,19.3316,19.3587,19.318,19.3248,31200.0
2006-03-06 11:15:00,28.53,28.59,28.53,28.59,25400.0,19.318,19.3587,19.318,19.3587,25400.0
2006-03-06 11:20:00,28.58,28.59,28.56,28.59,24400.0,19.3519,19.3587,19.3383,19.3587,24400.0
2006-03-06 11:25:00,28.59,28.65,28.58,28.65,22400.0,19.3587,19.3993,19.3519,19.3993,22400.0
2006-03-06 11:30:00,28.65,28.72,28.65,28.72,32600.0,19.3993,19.4467,19.3993,19.4467,32600.0
2006-03-06 11:35:00,28.73,28.74,28.7,28.71,23800.0,19.4534,19.4602,19.4331,19.4399,23800.0
2006-03-06 11:40:00,28.7,28.7,28.64,28.65,13100.0,19.4331,19.4331,19.3925,19.3993,13100.0
2006-03-06 11:45:00,28.65,28.65,28.6,28.65,13800.0,19.3993,19.3993,19.3654,19.3993,13800.0
2006-03-06 11:50:00,28.64,28.69,28.64,28.67,12400.0,19.3925,19.4264,19.3925,19.4128,12400.0
2006-03-06 11:55:00,28.67,28.71,28.67,28.7,7400.0,19.4128,19.4399,19.4128,19.4331,7400.0
2006-03-06 12:00:00,28.7,28.72,28.66,28.69,24900.0,19.4331,19.4467,19.4061,19.4264,24900.0
2006-03-06 12:05:00,28.68,28.69,28.65,28.65,13200.0,19.4196,19.4264,19.3993,19.3993,13200.0
2006-03-06 12:10:00,28.66,28.67,28.63,28.63,9400.0,19.4061,19.4128,19.3857,19.3857,9400.0
2006-03-06 12:15:00,28.64,28.65,28.63,28.65,15700.0,19.3925,19.3993,19.3857,19.3993,15700.0
2006-03-06 12:20:00,28.65,28.65,28.61,28.63,13100.0,19.3993,19.3993,19.3722,19.3857,13100.0
2006-03-06 12:25:00,28.63,28.66,28.63,28.66,17900.0,19.3857,19.4061,19.3857,19.4061,17900.0
2006-03-06 12:30:00,28.65,28.69,28.65,28.69,9400.0,19.3993,19.4264,19.3993,19.4264,9400.0
2006-03-06 12:35:00,28.69,28.71,28.69,28.71,19200.0,19.4264,19.4399,19.4264,19.4399,19200.0
2006-03-06 12:40:00,28.72,28.72,28.67,28.68,16700.0,19.4467,19.4467,19.4128,19.4196,16700.0
2006-03-06 12:45:00,28.69,28.72,28.67,28.71,11800.0,19.4264,19.4467,19.4128,19.4399,11800.0
2006-03-06 12:50:00,28.72,28.75,28.72,28.75,14600.0,19.4467,19.467,19.4467,19.467,14600.0
2006-03-06 12:55:00,28.74,28.74,28.69,28.69,11700.0,19.4602,19.4602,19.4264,19.4264,11700.0
2006-03-06 13:00:00,28.71,28.71,28.68,28.68,11700.0,19.4399,19.4399,19.4196,19.4196,11700.0
2006-03-06 13:05:00,28.69,28.75,28.68,28.69,25900.0,19.4264,19.467,19.4196,19.4264,25900.0
2006-03-06 13:10:00,28.69,28.69,28.68,28.68,8000.0,19.4264,19.4264,19.4196,19.4196,8000.0
2006-03-06 13:15:00,28.68,28.69,28.64,28.68,9700.0,19.4196,19.4264,19.3925,19.4196,9700.0
2006-03-06 13:20:00,28.69,28.72,28.66,28.68,17300.0,19.4264,19.4467,19.4061,19.4196,17300.0
2006-03-06 13:25:00,28.67,28.68,28.59,28.6,23800.0,19.4128,19.4196,19.3587,19.3654,23800.0
2006-03-06 13:30:00,28.59,28.59,28.5,28.5,33000.0,19.3587,19.3587,19.2977,19.2977,33000.0
2006-03-06 13:35:00,28.5,28.51,28.42,28.42,52300.0,19.2977,19.3045,19.2435,19.2435,52300.0
2006-03-06 13:40:00,28.42,28.55,28.41,28.54,77000.0,19.2435,19.3316,19.2368,19.3248,77000.0
2006-03-06 13:45:00,28.54,28.55,28.48,28.49,25200.0,19.3248,19.3316,19.2842,19.2909,25200.0
2006-03-06 13:50:00,28.49,28.49,28.46,28.47,11900.0,19.2909,19.2909,19.2706,19.2774,11900.0
2006-03-06 13:55:00,28.47,28.47,28.44,28.44,39000.0,19.2774,19.2774,19.2571,19.2571,39000.0
2006-03-06 14:00:00,28.43,28.43,28.41,28.43,41500.0,19.2503,19.2503,19.2368,19.2503,41500.0
2006-03-06 14:05:00,28.43,28.43,28.35,28.35,64000.0,19.2503,19.2503,19.1961,19.1961,64000.0
2006-03-06 14:10:00,28.35,28.36,28.32,28.35,34300.0,19.1961,19.2029,19.1758,19.1961,34300.0
2006-03-06 14:15:00,28.34,28.42,28.33,28.4,32100.0,19.1894,19.2435,19.1826,19.23,32100.0
2006-03-06 14:20:00,28.41,28.43,28.35,28.38,32000.0,19.2368,19.2503,19.1961,19.2165,32000.0
2006-03-06 14:25:00,28.39,28.4,28.37,28.4,13900.0,19.2232,19.23,19.2097,19.23,13900.0
2006-03-06 14:30:00,28.39,28.48,28.39,28.46,42600.0,19.2232,19.2842,19.2232,19.2706,42600.0
2006-03-06 14:35:00,28.46,28.48,28.45,28.48,13200.0,19.2706,19.2842,19.2639,19.2842,13200.0
2006-03-06 14:40:00,28.48,28.48,28.46,28.46,20300.0,19.2842,19.2842,19.2706,19.2706,20300.0
2006-03-06 14:45:00,28.47,28.47,28.42,28.43,12000.0,19.2774,19.2774,19.2435,19.2503,12000.0
2006-03-06 14:50:00,28.42,28.47,28.42,28.46,30000.0,19.2435,19.2774,19.2435,19.2706,30000.0
2006-03-06 14:55:00,28.47,28.48,28.43,28.43,18600.0,19.2774,19.2842,19.2503,19.2503,18600.0
2006-03-06 15:00:00,28.43,28.47,28.42,28.46,24600.0,19.2503,19.2774,19.2435,19.2706,24600.0
2006-03-06 15:05:00,28.47,28.47,28.45,28.45,87400.0,19.2774,19.2774,19.2639,19.2639,87400.0
2006-03-06 15:10:00,28.45,28.46,28.44,28.44,22300.0,19.2639,19.2706,19.2571,19.2571,22300.0
2006-03-06 15:15:00,28.44,28.47,28.43,28.45,50100.0,19.2571,19.2774,19.2503,19.2639,50100.0
2006-03-06 15:20:00,28.44,28.45,28.42,28.43,22400.0,19.2571,19.2639,19.2435,19.2503,22400.0
2006-03-06 15:25:00,28.44,28.44,28.41,28.41,35100.0,19.2571,19.2571,19.2368,19.2368,35100.0
2006-03-06 15:30:00,28.41,28.42,28.4,28.41,33600.0,19.2368,19.2435,19.23,19.2368,33600.0
2006-03-06 15:35:00,28.41,28.44,28.4,28.43,43900.0,19.2368,19.2571,19.23,19.2503,43900.0
2006-03-06 15:40:00,28.44,28.48,28.42,28.48,68500.0,19.2571,19.2842,19.2435,19.2842,68500.0
2006-03-06 15:45:00,28.48,28.49,28.43,28.44,50700.0,19.2842,19.2909,19.2503,19.2571,50700.0
2006-03-06 15:50:00,28.44,28.46,28.44,28.45,57700.0,19.2571,19.2706,19.2571,19.2639,57700.0
2006-03-06 15:55:00,28.46,28.46,28.43,28.44,47900.0,19.2706,19.2706,19.2503,19.2571,47900.0
2006-03-07 09:30:00,28.3,28.3,28.14,28.16,130000.0,19.1623,19.1623,19.054,19.0675,130000.0
2006-03-07 09:35:00,28.17,28.46,28.16,28.39,25200.0,19.0743,19.2706,19.0675,19.2232,25200.0
2006-03-07 09:40:00,28.35,28.55,28.35,28.55,46200.0,19.1961,19.3316,19.1961,19.3316,46200.0
2006-03-07 09:45:00,28.55,28.64,28.47,28.49,59700.0,19.3316,19.3925,19.2774,19.2909,59700.0
2006-03-07 09:50:00,28.49,28.53,28.47,28.49,30600.0,19.2909,19.318,19.2774,19.2909,30600.0
2006-03-07 09:55:00,28.49,28.54,28.43,28.47,26800.0,19.2909,19.3248,19.2503,19.2774,26800.0
2006-03-07 10:00:00,28.48,28.65,28.48,28.64,37600.0,19.2842,19.3993,19.2842,19.3925,37600.0
2006-03-07 10:05:00,28.65,28.7,28.63,28.7,25800.0,19.3993,19.4331,19.3857,19.4331,25800.0
2006-03-07 10:10:00,28.69,28.75,28.62,28.67,48600.0,19.4264,19.467,19.379,19.4128,48600.0
2006-03-07 10:15:00,28.67,28.73,28.65,28.73,34000.0,19.4128,19.4534,19.3993,19.4534,34000.0
2006-03-07 10:20:00,28.73,28.74,28.68,28.69,15200.0,19.4534,19.4602,19.4196,19.4264,15200.0
2006-03-07 10:25:00,28.69,28.69,28.65,28.65,22800.0,19.4264,19.4264,19.3993,19.3993,22800.0
2006-03-07 10:30:00,28.66,28.75,28.65,28.75,41200.0,19.4061,19.467,19.3993,19.467,41200.0
2006-03-07 10:35:00,28.75,28.75,28.68,28.69,24300.0,19.467,19.467,19.4196,19.4264,24300.0
2006-03-07 10:40:00,28.69,28.69,28.64,28.67,19100.0,19.4264,19.4264,19.3925,19.4128,19100.0
2006-03-07 10:45:00,28.68,28.69,28.66,28.69,20200.0,19.4196,19.4264,19.4061,19.4264,20200.0
2006-03-07 10:50:00,28.68,28.72,28.68,28.69,11000.0,19.4196,19.4467,19.4196,19.4264,11000.0
2006-03-07 10:55:00,28.69,28.69,28.57,28.57,14600.0,19.4264,19.4264,19.3451,19.3451,14600.0
2006-03-07 11:00:00,28.56,28.64,28.55,28.63,33600.0,19.3383,19.3925,19.3316,19.3857,33600.0
2006-03-07 11:05:00,28.62,28.66,28.62,28.64,21100.0,19.379,19.4061,19.379,19.3925,21100.0
2006-03-07 11:10:00,28.64,28.64,28.58,28.59,26800.0,19.3925,19.3925,19.3519,19.3587,26800.0
2006-03-07 11:15:00,28.59,28.59,28.57,28.57,13900.0,19.3587,19.3587,19.3451,19.3451,13900.0
2006-03-07 11:20:00,28.57,28.57,28.56,28.57,22600.0,19.3451,19.3451,19.3383,19.3451,22600.0
2006-03-07 11:25:00,28.56,28.6,28.56,28.58,21500.0,19.3383,19.3654,19.3383,19.3519,21500.0
2006-03-07 11:30:00,28.59,28.61,28.56,28.56,19700.0,19.3587,19.3722,19.3383,19.3383,19700.0
2006-03-07 11:35:00,28.57,28.57,28.56,28.57,9500.0,19.3451,19.3451,19.3383,19.3451,9500.0
2006-03-07 11:40:00,28.57,28.57,28.52,28.54,17500.0,19.3451,19.3451,19.3113,19.3248,17500.0
2006-03-07 11:45:00,28.54,28.58,28.54,28.56,14700.0,19.3248,19.3519,19.3248,19.3383,14700.0
2006-03-07 11:50:00,28.56,28.6,28.56,28.6,14200.0,19.3383,19.3654,19.3383,19.3654,14200.0
2006-03-07 11:55:00,28.6,28.65,28.55,28.6,52300.0,19.3654,19.3993,19.3316,19.3654,52300.0
2006-03-07 12:00:00,28.6,28.74,28.58,28.73,57200.0,19.3654,19.4602,19.3519,19.4534,57200.0
2006-03-07 12:05:00,28.73,28.75,28.72,28.74,26600.0,19.4534,19.467,19.4467,19.4602,26600.0
2006-03-07 12:10:00,28.73,28.73,28.69,28.71,16300.0,19.4534,19.4534,19.4264,19.4399,16300.0
2006-03-07 12:15:00,28.7,28.71,28.63,28.64,11400.0,19.4331,19.4399,19.3857,19.3925,11400.0
2006-03-07 12:20:00,28.64,28.7,28.64,28.67,14300.0,19.3925,19.4331,19.3925,19.4128,14300.0
2006-03-07 12:25:00,28.68,28.69,28.66,28.66,10200.0,19.4196,19.4264,19.4061,19.4061,10200.0
2006-03-07 12:30:00,28.65,28.67,28.65,28.66,18300.0,19.3993,19.4128,19.3993,19.4061,18300.0
2006-03-07 12:35:00,28.66,28.68,28.64,28.65,26900.0,19.4061,19.4196,19.3925,19.3993,26900.0
2006-03-07 12:40:00,28.64,28.68,28.63,28.67,18900.0,19.3925,19.4196,19.3857,19.4128,18900.0
2006-03-07 12:45:00,28.67,28.68,28.61,28.63,18600.0,19.4128,19.4196,19.3722,19.3857,18600.0
2006-03-07 12:50:00,28.62,28.67,28.62,28.67,12200.0,19.379,19.4128,19.379,19.4128,12200.0
2006-03-07 12:55:00,28.66,28.67,28.62,28.63,7400.0,19.4061,19.4128,19.379,19.3857,7400.0
2006-03-07 13:00:00,28.63,28.63,28.61,28.61,14000.0,19.3857,19.3857,19.3722,19.3722,14000.0
2006-03-07 13:05:00,28.61,28.62,28.6,28.62,19400.0,19.3722,19.379,19.3654,19.379,19400.0
2006-03-07 13:10:00,28.61,28.62,28.59,28.6,29400.0,19.3722,19.379,19.3587,19.3654,29400.0
2006-03-07 13:15:00,28.6,28.6,28.57,28.59,18300.0,19.3654,19.3654,19.3451,19.3587,18300.0
2006-03-07 13:20:00,28.59,28.6,28.58,28.59,12800.0,19.3587,19.3654,19.3519,19.3587,12800.0
2006-03-07 13:25:00,28.6,28.62,28.59,28.62,11400.0,19.3654,19.379,19.3587,19.379,11400.0
2006-03-07 13:30:00,28.62,28.62,28.6,28.61,8300.0,19.379,19.379,19.3654,19.3722,8300.0
2006-03-07 13:35:00,28.6,28.63,28.58,28.59,30800.0,19.3654,19.3857,19.3519,19.3587,30800.0
2006-03-07 13:40:00,28.61,28.69,28.57,28.64,840700.0,19.3722,19.4264,19.3451,19.3925,840700.0
2006-03-07 13:45:00,28.65,28.71,28.65,28.7,52000.0,19.3993,19.4399,19.3993,19.4331,52000.0
2006-03-07 13:50:00,28.69,28.8,28.69,28.78,40200.0,19.4264,19.5008,19.4264,19.4873,40200.0
2006-03-07 13:55:00,28.79,28.8,28.74,28.75,26500.0,19.4941,19.5008,19.4602,19.467,26500.0
2006-03-07 14:00:00,28.74,28.75,28.72,28.74,26400.0,19.4602,19.467,19.4467,19.4602,26400.0
2006-03-07 14:05:00,28.74,28.76,28.73,28.75,20900.0,19.4602,19.4738,19.4534,19.467,20900.0
2006-03-07 14:10:00,28.74,28.74,28.64,28.64,28500.0,19.4602,19.4602,19.3925,19.3925,28500.0
2006-03-07 14:15:00,28.64,28.72,28.63,28.69,51600.0,19.3925,19.4467,19.3857,19.4264,51600.0
2006-03-07 14:20:00,28.69,28.72,28.69,28.71,22900.0,19.4264,19.4467,19.4264,19.4399,22900.0
2006-03-07 14:25:00,28.72,28.75,28.72,28.72,36700.0,19.4467,19.467,19.4467,19.4467,36700.0
2006-03-07 14:30:00,28.72,28.73,28.62,28.64,27000.0,19.4467,19.4534,19.379,19.3925,27000.0
2006-03-07 14:35:00,28.65,28.67,28.63,28.66,33900.0,19.3993,19.4128,19.3857,19.4061,33900.0
2006-03-07 14:40:00,28.67,28.73,28.66,28.72,48600.0,19.4128,19.4534,19.4061,19.4467,48600.0
2006-03-07 14:45:00,28.73,28.74,28.71,28.73,37700.0,19.4534,19.4602,19.4399,19.4534,37700.0
2006-03-07 14:50:00,28.73,28.82,28.73,28.81,70100.0,19.4534,19.5144,19.4534,19.5076,70100.0
2006-03-07 14:55:00,28.82,28.91,28.8,28.82,75500.0,19.5144,19.5753,19.5008,19.5144,75500.0
2006-03-07 15:00:00,28.82,28.86,28.81,28.83,45700.0,19.5144,19.5415,19.5076,19.5212,45700.0
2006-03-07 15:05:00,28.82,28.84,28.78,28.79,41400.0,19.5144,19.5279,19.4873,19.4941,41400.0
2006-03-07 15:10:00,28.8,28.8,28.77,28.78,63300.0,19.5008,19.5008,19.4805,19.4873,63300.0
2006-03-07 15:15:00,28.78,28.78,28.74,28.74,41500.0,19.4873,19.4873,19.4602,19.4602,41500.0
2006-03-07 15:20:00,28.75,28.84,28.74,28.82,76000.0,19.467,19.5279,19.4602,19.5144,76000.0
2006-03-07 15:25:00,28.83,28.84,28.78,28.79,32600.0,19.5212,19.5279,19.4873,19.4941,32600.0
2006-03-07 15:30:00,28.79,28.85,28.79,28.84,135300.0,19.4941,19.5347,19.4941,19.5279,135300.0
2006-03-07 15:35:00,28.85,28.93,28.84,28.89,180600.0,19.5347,19.5889,19.5279,19.5618,180600.0
2006-03-07 15:40:00,28.93,28.95,28.89,28.93,156200.0,19.5889,19.6024,19.5618,19.5889,156200.0
2006-03-07 15:45:00,28.93,28.94,28.87,28.87,38500.0,19.5889,19.5956,19.5482,19.5482,38500.0
2006-03-07 15:50:00,28.87,28.88,28.85,28.87,92800.0,19.5482,19.555,19.5347,19.5482,92800.0
2006-03-07 15:55:00,28.88,28.9,28.85,28.9,155900.0,19.555,19.5686,19.5347,19.5686,155900.0
2006-03-08 09:30:00,29.1,29.13,29.0,29.0,195200.0,19.704,19.7243,19.6363,19.6363,195200.0
2006-03-08 09:35:00,29.01,29.13,29.01,29.13,36200.0,19.643,19.7243,19.643,19.7243,36200.0
2006-03-08 09:40:00,29.11,29.4,29.1,29.4,84600.0,19.7108,19.9071,19.704,19.9071,84600.0
2006-03-08 09:45:00,29.4,29.4,29.24,29.3,100300.0,19.9071,19.9071,19.7988,19.8394,100300.0
2006-03-08 09:50:00,29.3,29.58,29.28,29.55,114000.0,19.8394,20.029,19.8259,20.0087,114000.0
2006-03-08 09:55:00,29.6,29.89,29.54,29.88,238600.0,20.0425,20.2389,20.0019,20.2321,238600.0
2006-03-08 10:00:00,29.89,29.99,29.87,29.9,262400.0,20.2389,20.3066,20.2254,20.2457,262400.0
2006-03-08 10:05:00,29.93,29.93,29.83,29.9,214100.0,20.266,20.266,20.1983,20.2457,214100.0
2006-03-08 10:10:00,29.88,29.9,29.78,29.81,141200.0,20.2321,20.2457,20.1644,20.1847,141200.0
2006-03-08 10:15:00,29.8,29.87,29.8,29.83,117000.0,20.178,20.2254,20.178,20.1983,117000.0
2006-03-08 10:20:00,29.83,29.84,29.75,29.75,58800.0,20.1983,20.205,20.1441,20.1441,58800.0
2006-03-08 10:25:00,29.74,29.74,29.56,29.57,105500.0,20.1373,20.1373,20.0155,20.0222,105500.0
2006-03-08 10:30:00,29.57,29.59,29.52,29.57,128800.0,20.0222,20.0358,19.9884,20.0222,128800.0
2006-03-08 10:35:00,29.56,29.57,29.49,29.51,72000.0,20.0155,20.0222,19.9681,19.9816,72000.0
2006-03-08 10:40:00,29.51,29.52,29.41,29.41,49500.0,19.9816,19.9884,19.9139,19.9139,49500.0
2006-03-08 10:45:00,29.4,29.41,29.35,29.39,70700.0,19.9071,19.9139,19.8733,19.9003,70700.0
2006-03-08 10:50:00,29.39,29.53,29.38,29.51,59800.0,19.9003,19.9951,19.8936,19.9816,59800.0
2006-03-08 10:55:00,29.52,29.6,29.5,29.52,93600.0,19.9884,20.0425,19.9748,19.9884,93600.0
2006-03-08 11:00:00,29.52,29.52,29.39,29.39,41300.0,19.9884,19.9884,19.9003,19.9003,41300.0
2006-03-08 11:05:00,29.39,29.43,29.39,29.43,73000.0,19.9003,19.9274,19.9003,19.9274,73000.0
2006-03-08 11:10:00,29.43,29.5,29.38,29.41,107400.0,19.9274,19.9748,19.8936,19.9139,107400.0
2006-03-08 11:15:00,29.41,29.51,29.4,29.46,62000.0,19.9139,19.9816,19.9071,19.9477,62000.0
2006-03-08 11:20:00,29.45,29.58,29.45,29.54,38000.0,19.941,20.029,19.941,20.0019,38000.0
2006-03-08 11:25:00,29.55,29.58,29.51,29.55,87700.0,20.0087,20.029,19.9816,20.0087,87700.0
2006-03-08 11:30:00,29.55,29.62,29.55,29.61,65900.0,20.0087,20.0561,20.0087,20.0493,65900.0
2006-03-08 11:35:00,29.61,29.61,29.53,29.61,61000.0,20.0493,20.0493,19.9951,20.0493,61000.0
2006-03-08 11:40:00,29.61,29.65,29.56,29.61,53500.0,20.0493,20.0764,20.0155,20.0493,53500.0
2006-03-08 11:45:00,29.6,29.6,29.51,29.56,50600.0,20.0425,20.0425,19.9816,20.0155,50600.0
2006-03-08 11:50:00,29.56,29.58,29.52,29.54,29000.0,20.0155,20.029,19.9884,20.0019,29000.0
2006-03-08 11:55:00,29.55,29.7,29.55,29.7,57200.0,20.0087,20.1102,20.0087,20.1102,57200.0
2006-03-08 12:00:00,29.7,29.77,29.68,29.77,117300.0,20.1102,20.1576,20.0967,20.1576,117300.0
2006-03-08 12:05:00,29.78,29.88,29.75,29.83,120100.0,20.1644,20.2321,20.1441,20.1983,120100.0
2006-03-08 12:10:00,29.82,29.85,29.79,29.83,178700.0,20.1915,20.2118,20.1712,20.1983,178700.0
2006-03-08 12:15:00,29.83,29.83,29.78,29.8,142400.0,20.1983,20.1983,20.1644,20.178,142400.0
2006-03-08 12:20:00,29.8,29.81,29.78,29.78,56300.0,20.178,20.1847,20.1644,20.1644,56300.0
2006-03-08 12:25:00,29.79,29.84,29.78,29.84,165000.0,20.1712,20.205,20.1644,20.205,165000.0
2006-03-08 12:30:00,29.84,29.89,29.84,29.89,60800.0,20.205,20.2389,20.205,20.2389,60800.0
2006-03-08 12:35:00,29.89,29.93,29.88,29.91,125800.0,20.2389,20.266,20.2321,20.2524,125800.0
2006-03-08 12:40:00,29.91,29.98,29.91,29.98,70500.0,20.2524,20.2998,20.2524,20.2998,70500.0
2006-03-08 12:45:00,29.96,30.01,29.96,30.0,300300.0,20.2863,20.3202,20.2863,20.3134,300300.0
2006-03-08 12:50:00,30.0,30.01,29.96,30.0,74600.0,20.3134,20.3202,20.2863,20.3134,74600.0
2006-03-08 12:55:00,30.0,30.01,29.96,29.96,55500.0,20.3134,20.3202,20.2863,20.2863,55500.0
2006-03-08 13:00:00,29.95,29.99,29.9,29.9,51700.0,20.2795,20.3066,20.2457,20.2457,51700.0
2006-03-08 13:05:00,29.89,29.89,29.83,29.85,71500.0,20.2389,20.2389,20.1983,20.2118,71500.0
2006-03-08 13:10:00,29.84,29.88,29.82,29.88,62300.0,20.205,20.2321,20.1915,20.2321,62300.0
2006-03-08 13:15:00,29.88,29.88,29.86,29.87,25600.0,20.2321,20.2321,20.2186,20.2254,25600.0
2006-03-08 13:20:00,29.87,29.89,29.86,29.88,36000.0,20.2254,20.2389,20.2186,20.2321,36000.0
2006-03-08 13:25:00,29.88,29.9,29.86,29.88,89400.0,20.2321,20.2457,20.2186,20.2321,89400.0
2006-03-08 13:30:00,29.89,29.91,29.88,29.91,25400.0,20.2389,20.2524,20.2321,20.2524,25400.0
2006-03-08 13:35:00,29.9,29.91,29.89,29.9,26700.0,20.2457,20.2524,20.2389,20.2457,26700.0
2006-03-08 13:40:00,29.89,29.92,29.88,29.91,32200.0,20.2389,20.2592,20.2321,20.2524,32200.0
2006-03-08 13:45:00,29.91,29.95,29.91,29.94,46300.0,20.2524,20.2795,20.2524,20.2728,46300.0
2006-03-08 13:50:00,29.94,29.95,29.93,29.93,39600.0,20.2728,20.2795,20.266,20.266,39600.0
2006-03-08 13:55:00,29.93,30.0,29.91,29.96,151100.0,20.266,20.3134,20.2524,20.2863,151100.0
2006-03-08 14:00:00,29.95,29.96,29.92,29.95,36200.0,20.2795,20.2863,20.2592,20.2795,36200.0
2006-03-08 14:05:00,29.95,29.99,29.94,29.99,34800.0,20.2795,20.3066,20.2728,20.3066,34800.0
2006-03-08 14:10:00,29.99,30.07,29.99,30.03,159800.0,20.3066,20.3608,20.3066,20.3337,159800.0
2006-03-08 14:15:00,30.01,30.13,30.01,30.08,110200.0,20.3202,20.4014,20.3202,20.3676,110200.0
2006-03-08 14:20:00,30.08,30.08,30.01,30.01,89100.0,20.3676,20.3676,20.3202,20.3202,89100.0
2006-03-08 14:25:00,30.01,30.03,29.99,30.02,108600.0,20.3202,20.3337,20.3066,20.3269,108600.0
2006-03-08 14:30:00,30.03,30.09,30.0,30.05,184100.0,20.3337,20.3743,20.3134,20.3472,184100.0
2006-03-08 14:35:00,30.05,30.06,30.01,30.02,70000.0,20.3472,20.354,20.3202,20.3269,70000.0
2006-03-08 14:40:00,30.02,30.04,30.01,30.02,40300.0,20.3269,20.3405,20.3202,20.3269,40300.0
2006-03-08 14:45:00,30.01,30.1,30.01,30.08,152800.0,20.3202,20.3811,20.3202,20.3676,152800.0
2006-03-08 14:50:00,30.09,30.12,30.07,30.12,69500.0,20.3743,20.3946,20.3608,20.3946,69500.0
2006-03-08 14:55:00,30.1,30.18,30.1,30.17,95900.0,20.3811,20.4353,20.3811,20.4285,95900.0
2006-03-08 15:00:00,30.16,30.22,30.16,30.22,178600.0,20.4217,20.4623,20.4217,20.4623,178600.0
2006-03-08 15:05:00,30.22,30.25,30.2,30.22,236600.0,20.4623,20.4827,20.4488,20.4623,236600.0
2006-03-08 15:10:00,30.21,30.25,30.19,30.24,108300.0,20.4556,20.4827,20.442,20.4759,108300.0
2006-03-08 15:15:00,30.25,30.26,30.23,30.26,154100.0,20.4827,20.4894,20.4691,20.4894,154100.0
2006-03-08 15:20:00,30.26,30.26,30.12,30.16,191900.0,20.4894,20.4894,20.3946,20.4217,191900.0
2006-03-08 15:25:00,30.16,30.23,30.16,30.2,69300.0,20.4217,20.4691,20.4217,20.4488,69300.0
2006-03-08 15:30:00,30.2,30.2,30.05,30.05,54800.0,20.4488,20.4488,20.3472,20.3472,54800.0
2006-03-08 15:35:00,30.05,30.06,30.01,30.03,175400.0,20.3472,20.354,20.3202,20.3337,175400.0
2006-03-08 15:40:00,30.03,30.18,30.03,30.15,167100.0,20.3337,20.4353,20.3337,20.4149,167100.0
2006-03-08 15:45:00,30.14,30.15,30.1,30.1,119500.0,20.4082,20.4149,20.3811,20.3811,119500.0
2006-03-08 15:50:00,30.1,30.11,30.06,30.07,180200.0,20.3811,20.3879,20.354,20.3608,180200.0
2006-03-08 15:55:00,30.07,30.07,30.05,30.07,119700.0,20.3608,20.3608,20.3472,20.3608,119700.0
2006-03-09 09:30:00,30.24,30.28,30.21,30.26,284200.0,20.4759,20.503,20.4556,20.4894,284200.0
2006-03-09 09:35:00,30.25,30.26,30.16,30.21,98800.0,20.4827,20.4894,20.4217,20.4556,98800.0
2006-03-09 09:40:00,30.22,30.25,30.19,30.24,57000.0,20.4623,20.4827,20.442,20.4759,57000.0
2006-03-09 09:45:00,30.25,30.3,30.24,30.25,115300.0,20.4827,20.5165,20.4759,20.4827,115300.0
2006-03-09 09:50:00,30.25,30.26,30.18,30.19,181800.0,20.4827,20.4894,20.4353,20.442,181800.0
2006-03-09 09:55:00,30.17,30.17,30.0,30.07,140600.0,20.4285,20.4285,20.3134,20.3608,140600.0
2006-03-09 10:00:00,30.07,30.27,30.04,30.27,54500.0,20.3608,20.4962,20.3405,20.4962,54500.0
2006-03-09 10:05:00,30.27,30.34,30.26,30.32,146600.0,20.4962,20.5436,20.4894,20.5301,146600.0
2006-03-09 10:10:00,30.32,30.45,30.32,30.45,143200.0,20.5301,20.6181,20.5301,20.6181,143200.0
2006-03-09 10:15:00,30.45,30.45,30.41,30.42,97100.0,20.6181,20.6181,20.591,20.5978,97100.0
2006-03-09 10:20:00,30.43,30.43,30.37,30.38,107800.0,20.6045,20.6045,20.5639,20.5707,107800.0
2006-03-09 10:25:00,30.38,30.4,30.35,30.39,59400.0,20.5707,20.5842,20.5504,20.5775,59400.0
2006-03-09 10:30:00,30.4,30.44,30.39,30.44,111100.0,20.5842,20.6113,20.5775,20.6113,111100.0
2006-03-09 10:35:00,30.44,30.53,30.43,30.53,253200.0,20.6113,20.6723,20.6045,20.6723,253200.0
2006-03-09 10:40:00,30.54,30.64,30.54,30.57,182000.0,20.679,20.7467,20.679,20.6993,182000.0
2006-03-09 10:45:00,30.57,30.62,30.54,30.62,138800.0,20.6993,20.7332,20.679,20.7332,138800.0
2006-03-09 10:50:00,30.61,30.66,30.59,30.65,202800.0,20.7264,20.7603,20.7129,20.7535,202800.0
2006-03-09 10:55:00,30.66,30.71,30.65,30.71,115500.0,20.7603,20.7941,20.7535,20.7941,115500.0
2006-03-09 11:00:00,30.72,30.94,30.69,30.92,303500.0,20.8009,20.9499,20.7806,20.9363,303500.0
2006-03-09 11:05:00,30.93,30.93,30.83,30.84,196300.0,20.9431,20.9431,20.8754,20.8822,196300.0
2006-03-09 11:10:00,30.83,30.85,30.74,30.76,250800.0,20.8754,20.8889,20.8144,20.828,250800.0
2006-03-09 11:15:00,30.76,30.78,30.74,30.78,77500.0,20.828,20.8415,20.8144,20.8415,77500.0
2006-03-09 11:20:00,30.78,30.9,30.77,30.85,163600.0,20.8415,20.9228,20.8348,20.8889,163600.0
2006-03-09 11:25:00,30.85,30.93,30.83,30.92,68000.0,20.8889,20.9431,20.8754,20.9363,68000.0
2006-03-09 11:30:00,30.92,30.92,30.86,30.87,62200.0,20.9363,20.9363,20.8957,20.9025,62200.0
2006-03-09 11:35:00,30.86,30.87,30.85,30.86,44700.0,20.8957,20.9025,20.8889,20.8957,44700.0
2006-03-09 11:40:00,30.86,30.98,30.86,30.9,157500.0,20.8957,20.977,20.8957,20.9228,157500.0
2006-03-09 11:45:00,30.91,30.91,30.85,30.88,573800.0,20.9296,20.9296,20.8889,20.9092,573800.0
2006-03-09 11:50:00,30.88,30.88,30.83,30.83,36700.0,20.9092,20.9092,20.8754,20.8754,36700.0
2006-03-09 11:55:00,30.83,30.88,30.76,30.87,69600.0,20.8754,20.9092,20.828,20.9025,69600.0
2006-03-09 12:00:00,30.87,30.88,30.71,30.72,58200.0,20.9025,20.9092,20.7941,20.8009,58200.0
2006-03-09 12:05:00,30.72,30.72,30.7,30.7,49700.0,20.8009,20.8009,20.7874,20.7874,49700.0
2006-03-09 12:10:00,30.7,30.7,30.59,30.65,60100.0,20.7874,20.7874,20.7129,20.7535,60100.0
2006-03-09 12:15:00,30.65,30.66,30.63,30.66,29400.0,20.7535,20.7603,20.74,20.7603,29400.0
2006-03-09 12:20:00,30.66,30.69,30.66,30.69,31700.0,20.7603,20.7806,20.7603,20.7806,31700.0
2006-03-09 12:25:00,30.68,30.69,30.66,30.68,38500.0,20.7738,20.7806,20.7603,20.7738,38500.0
2006-03-09 12:30:00,30.68,30.68,30.66,30.66,32100.0,20.7738,20.7738,20.7603,20.7603,32100.0
2006-03-09 12:35:00,30.65,30.65,30.6,30.6,46100.0,20.7535,20.7535,20.7196,20.7196,46100.0
2006-03-09 12:40:00,30.6,30.66,30.6,30.66,51800.0,20.7196,20.7603,20.7196,20.7603,51800.0
2006-03-09 12:45:00,30.65,30.65,30.6,30.61,33100.0,20.7535,20.7535,20.7196,20.7264,33100.0
2006-03-09 12:50:00,30.61,30.63,30.6,30.6,31000.0,20.7264,20.74,20.7196,20.7196,31000.0
2006-03-09 12:55:00,30.6,30.63,30.6,30.61,19900.0,20.7196,20.74,20.7196,20.7264,19900.0
2006-03-09 13:00:00,30.62,30.62,30.6,30.6,20900.0,20.7332,20.7332,20.7196,20.7196,20900.0
2006-03-09 13:05:00,30.6,30.61,30.5,30.5,236800.0,20.7196,20.7264,20.6519,20.6519,236800.0
2006-03-09 13:10:00,30.51,30.51,30.4,30.4,78100.0,20.6587,20.6587,20.5842,20.5842,78100.0
2006-03-09 13:15:00,30.41,30.5,30.4,30.46,74000.0,20.591,20.6519,20.5842,20.6249,74000.0
2006-03-09 13:20:00,30.46,30.51,30.44,30.5,61100.0,20.6249,20.6587,20.6113,20.6519,61100.0
2006-03-09 13:25:00,30.5,30.5,30.46,30.46,12800.0,20.6519,20.6519,20.6249,20.6249,12800.0
2006-03-09 13:30:00,30.47,30.49,30.45,30.47,36900.0,20.6316,20.6452,20.6181,20.6316,36900.0
2006-03-09 13:35:00,30.46,30.49,30.44,30.49,30500.0,20.6249,20.6452,20.6113,20.6452,30500.0
2006-03-09 13:40:00,30.48,30.54,30.47,30.53,64400.0,20.6384,20.679,20.6316,20.6723,64400.0
2006-03-09 13:45:00,30.52,30.56,30.52,30.55,157000.0,20.6655,20.6926,20.6655,20.6858,157000.0
2006-03-09 13:50:00,30.53,30.54,30.5,30.5,74100.0,20.6723,20.679,20.6519,20.6519,74100.0
2006-03-09 13:55:00,30.5,30.5,30.45,30.46,46600.0,20.6519,20.6519,20.6181,20.6249,46600.0
2006-03-09 14:00:00,30.45,30.46,30.41,30.45,59800.0,20.6181,20.6249,20.591,20.6181,59800.0
2006-03-09 14:05:00,30.44,30.45,30.42,30.42,18500.0,20.6113,20.6181,20.5978,20.5978,18500.0
2006-03-09 14:10:00,30.42,30.42,30.32,30.33,50200.0,20.5978,20.5978,20.5301,20.5368,50200.0
2006-03-09 14:15:00,30.32,30.33,30.27,30.31,63400.0,20.5301,20.5368,20.4962,20.5233,63400.0
2006-03-09 14:20:00,30.33,30.33,30.29,30.29,17600.0,20.5368,20.5368,20.5097,20.5097,17600.0
2006-03-09 14:25:00,30.29,30.29,30.19,30.21,45600.0,20.5097,20.5097,20.442,20.4556,45600.0
2006-03-09 14:30:00,30.21,30.24,30.13,30.22,99600.0,20.4556,20.4759,20.4014,20.4623,99600.0
2006-03-09 14:35:00,30.22,30.24,30.19,30.21,89500.0,20.4623,20.4759,20.442,20.4556,89500.0
2006-03-09 14:40:00,30.21,30.22,30.19,30.19,42800.0,20.4556,20.4623,20.442,20.442,42800.0
2006-03-09 14:45:00,30.18,30.19,30.15,30.15,26000.0,20.4353,20.442,20.4149,20.4149,26000.0
2006-03-09 14:50:00,30.15,30.16,30.11,30.14,64300.0,20.4149,20.4217,20.3879,20.4082,64300.0
2006-03-09 14:55:00,30.13,30.15,30.13,30.13,28900.0,20.4014,20.4149,20.4014,20.4014,28900.0
2006-03-09 15:00:00,30.13,30.14,30.05,30.06,52000.0,20.4014,20.4082,20.3472,20.354,52000.0
2006-03-09 15:05:00,30.05,30.06,30.01,30.05,112500.0,20.3472,20.354,20.3202,20.3472,112500.0
2006-03-09 15:10:00,30.04,30.07,30.0,30.02,50500.0,20.3405,20.3608,20.3134,20.3269,50500.0
2006-03-09 15:15:00,30.0,30.11,29.95,30.04,65700.0,20.3134,20.3879,20.2795,20.3405,65700.0
2006-03-09 15:20:00,30.05,30.09,30.01,30.06,57400.0,20.3472,20.3743,20.3202,20.354,57400.0
2006-03-09 15:25:00,30.07,30.08,30.0,30.01,47800.0,20.3608,20.3676,20.3134,20.3202,47800.0
2006-03-09 15:30:00,30.0,30.04,30.0,30.04,55500.0,20.3134,20.3405,20.3134,20.3405,55500.0
2006-03-09 15:35:00,30.03,30.09,30.02,30.08,61400.0,20.3337,20.3743,20.3269,20.3676,61400.0
2006-03-09 15:40:00,30.09,30.19,30.08,30.19,105600.0,20.3743,20.442,20.3676,20.442,105600.0
2006-03-09 15:45:00,30.19,30.2,30.16,30.18,66800.0,20.442,20.4488,20.4217,20.4353,66800.0
2006-03-09 15:50:00,30.18,30.22,30.18,30.18,77400.0,20.4353,20.4623,20.4353,20.4353,77400.0
2006-03-09 15:55:00,30.18,30.2,30.17,30.17,110600.0,20.4353,20.4488,20.4285,20.4285,110600.0
2006-03-10 09:30:00,30.29,30.29,30.13,30.13,233300.0,20.5097,20.5097,20.4014,20.4014,233300.0
2006-03-10 09:35:00,30.15,30.18,29.94,30.0,69300.0,20.4149,20.4353,20.2728,20.3134,69300.0
2006-03-10 09:40:00,30.0,30.26,30.0,30.21,52000.0,20.3134,20.4894,20.3134,20.4556,52000.0
2006-03-10 09:45:00,30.22,30.28,30.15,30.25,53300.0,20.4623,20.503,20.4149,20.4827,53300.0
2006-03-10 09:50:00,30.25,30.39,30.21,30.37,48000.0,20.4827,20.5775,20.4556,20.5639,48000.0
2006-03-10 09:55:00,30.35,30.45,30.32,30.39,28600.0,20.5504,20.6181,20.5301,20.5775,28600.0
2006-03-10 10:00:00,30.37,30.45,30.31,30.37,45700.0,20.5639,20.6181,20.5233,20.5639,45700.0
2006-03-10 10:05:00,30.35,30.36,30.22,30.33,47500.0,20.5504,20.5571,20.4623,20.5368,47500.0
2006-03-10 10:10:00,30.31,30.41,30.28,30.39,22000.0,20.5233,20.591,20.503,20.5775,22000.0
2006-03-10 10:15:00,30.39,30.48,30.35,30.45,41000.0,20.5775,20.6384,20.5504,20.6181,41000.0
2006-03-10 10:20:00,30.46,30.47,30.37,30.39,13400.0,20.6249,20.6316,20.5639,20.5775,13400.0
2006-03-10 10:25:00,30.39,30.4,30.37,30.4,45900.0,20.5775,20.5842,20.5639,20.5842,45900.0
2006-03-10 10:30:00,30.38,30.42,30.37,30.4,84300.0,20.5707,20.5978,20.5639,20.5842,84300.0
2006-03-10 10:35:00,30.4,30.4,30.35,30.36,48200.0,20.5842,20.5842,20.5504,20.5571,48200.0
2006-03-10 10:40:00,30.36,30.39,30.34,30.36,28800.0,20.5571,20.5775,20.5436,20.5571,28800.0
2006-03-10 10:45:00,30.34,30.39,30.31,30.38,45800.0,20.5436,20.5775,20.5233,20.5707,45800.0
2006-03-10 10:50:00,30.38,30.42,30.36,30.42,26500.0,20.5707,20.5978,20.5571,20.5978,26500.0
2006-03-10 10:55:00,30.42,30.46,30.38,30.42,26700.0,20.5978,20.6249,20.5707,20.5978,26700.0
2006-03-10 11:00:00,30.39,30.4,30.34,30.36,27700.0,20.5775,20.5842,20.5436,20.5571,27700.0
2006-03-10 11:05:00,30.37,30.4,30.3,30.31,40300.0,20.5639,20.5842,20.5165,20.5233,40300.0
2006-03-10 11:10:00,30.31,30.31,30.27,30.27,16100.0,20.5233,20.5233,20.4962,20.4962,16100.0
2006-03-10 11:15:00,30.29,30.3,30.26,30.26,36400.0,20.5097,20.5165,20.4894,20.4894,36400.0
2006-03-10 11:20:00,30.26,30.31,30.25,30.3,34300.0,20.4894,20.5233,20.4827,20.5165,34300.0
2006-03-10 11:25:00,30.31,30.37,30.3,30.36,31600.0,20.5233,20.5639,20.5165,20.5571,31600.0
2006-03-10 11:30:00,30.36,30.4,30.34,30.36,26700.0,20.5571,20.5842,20.5436,20.5571,26700.0
2006-03-10 11:35:00,30.36,30.39,30.36,30.37,28800.0,20.5571,20.5775,20.5571,20.5639,28800.0
2006-03-10 11:40:00,30.37,30.37,30.34,30.36,22200.0,20.5639,20.5639,20.5436,20.5571,22200.0
2006-03-10 11:45:00,30.36,30.39,30.34,30.36,41300.0,20.5571,20.5775,20.5436,20.5571,41300.0
2006-03-10 11:50:00,30.34,30.39,30.31,30.39,26200.0,20.5436,20.5775,20.5233,20.5775,26200.0
2006-03-10 11:55:00,30.39,30.42,30.38,30.38,37800.0,20.5775,20.5978,20.5707,20.5707,37800.0
2006-03-10 12:00:00,30.38,30.45,30.37,30.42,16300.0,20.5707,20.6181,20.5639,20.5978,16300.0
2006-03-10 12:05:00,30.43,30.45,30.4,30.4,37700.0,20.6045,20.6181,20.5842,20.5842,37700.0
2006-03-10 12:10:00,30.4,30.4,30.37,30.39,16600.0,20.5842,20.5842,20.5639,20.5775,16600.0
2006-03-10 12:15:00,30.39,30.44,30.39,30.43,26000.0,20.5775,20.6113,20.5775,20.6045,26000.0
2006-03-10 12:20:00,30.43,30.47,30.42,30.45,21400.0,20.6045,20.6316,20.5978,20.6181,21400.0
2006-03-10 12:25:00,30.43,30.46,30.42,30.43,30500.0,20.6045,20.6249,20.5978,20.6045,30500.0
2006-03-10 12:30:00,30.43,30.48,30.43,30.47,26100.0,20.6045,20.6384,20.6045,20.6316,26100.0
2006-03-10 12:35:00,30.48,30.5,30.47,30.49,31200.0,20.6384,20.6519,20.6316,20.6452,31200.0
2006-03-10 12:40:00,30.49,30.53,30.47,30.51,28800.0,20.6452,20.6723,20.6316,20.6587,28800.0
2006-03-10 12:45:00,30.5,30.53,30.48,30.48,40800.0,20.6519,20.6723,20.6384,20.6384,40800.0
2006-03-10 12:50:00,30.5,30.52,30.47,30.49,21100.0,20.6519,20.6655,20.6316,20.6452,21100.0
2006-03-10 12:55:00,30.48,30.49,30.38,30.41,47000.0,20.6384,20.6452,20.5707,20.591,47000.0
2006-03-10 13:00:00,30.41,30.42,30.37,30.37,11400.0,20.591,20.5978,20.5639,20.5639,11400.0
2006-03-10 13:05:00,30.37,30.37,30.36,30.36,5600.0,20.5639,20.5639,20.5571,20.5571,5600.0
2006-03-10 13:10:00,30.37,30.38,30.33,30.35,38200.0,20.5639,20.5707,20.5368,20.5504,38200.0
2006-03-10 13:15:00,30.34,30.34,30.32,30.32,14800.0,20.5436,20.5436,20.5301,20.5301,14800.0
2006-03-10 13:20:00,30.32,30.36,30.32,30.33,16300.0,20.5301,20.5571,20.5301,20.5368,16300.0
2006-03-10 13:25:00,30.33,30.39,30.33,30.36,28600.0,20.5368,20.5775,20.5368,20.5571,28600.0
2006-03-10 13:30:00,30.37,30.37,30.31,30.34,16400.0,20.5639,20.5639,20.5233,20.5436,16400.0
2006-03-10 13:35:00,30.33,30.37,30.32,30.35,23600.0,20.5368,20.5639,20.5301,20.5504,23600.0
2006-03-10 13:40:00,30.35,30.35,30.33,30.34,14800.0,20.5504,20.5504,20.5368,20.5436,14800.0
2006-03-10 13:45:00,30.35,30.4,30.34,30.4,20900.0,20.5504,20.5842,20.5436,20.5842,20900.0
2006-03-10 13:50:00,30.4,30.42,30.36,30.41,25200.0,20.5842,20.5978,20.5571,20.591,25200.0
2006-03-10 13:55:00,30.41,30.46,30.39,30.4,29200.0,20.591,20.6249,20.5775,20.5842,29200.0
2006-03-10 14:00:00,30.39,30.4,30.37,30.4,18000.0,20.5775,20.5842,20.5639,20.5842,18000.0
2006-03-10 14:05:00,30.4,30.5,30.39,30.5,62800.0,20.5842,20.6519,20.5775,20.6519,62800.0
2006-03-10 14:10:00,30.49,30.5,30.47,30.48,46100.0,20.6452,20.6519,20.6316,20.6384,46100.0
2006-03-10 14:15:00,30.48,30.53,30.47,30.48,83700.0,20.6384,20.6723,20.6316,20.6384,83700.0
2006-03-10 14:20:00,30.49,30.51,30.49,30.5,20400.0,20.6452,20.6587,20.6452,20.6519,20400.0
2006-03-10 14:25:00,30.5,30.5,30.47,30.47,71000.0,20.6519,20.6519,20.6316,20.6316,71000.0
2006-03-10 14:30:00,30.47,30.48,30.45,30.47,29800.0,20.6316,20.6384,20.6181,20.6316,29800.0
2006-03-10 14:35:00,30.47,30.49,30.43,30.49,20700.0,20.6316,20.6452,20.6045,20.6452,20700.0
2006-03-10 14:40:00,30.49,30.52,30.47,30.52,128300.0,20.6452,20.6655,20.6316,20.6655,128300.0
2006-03-10 14:45:00,30.52,30.54,30.41,30.41,36300.0,20.6655,20.679,20.591,20.591,36300.0
2006-03-10 14:50:00,30.41,30.41,30.36,30.36,36000.0,20.591,20.591,20.5571,20.5571,36000.0
2006-03-10 14:55:00,30.37,30.37,30.28,30.29,32000.0,20.5639,20.5639,20.503,20.5097,32000.0
2006-03-10 15:00:00,30.29,30.33,30.27,30.33,32000.0,20.5097,20.5368,20.4962,20.5368,32000.0
2006-03-10 15:05:00,30.33,30.33,30.23,30.24,34800.0,20.5368,20.5368,20.4691,20.4759,34800.0
2006-03-10 15:10:00,30.24,30.27,30.22,30.26,34700.0,20.4759,20.4962,20.4623,20.4894,34700.0
2006-03-10 15:15:00,30.26,30.33,30.26,30.31,27900.0,20.4894,20.5368,20.4894,20.5233,27900.0
2006-03-10 15:20:00,30.31,30.35,30.3,30.33,24300.0,20.5233,20.5504,20.5165,20.5368,24300.0
2006-03-10 15:25:00,30.33,30.33,30.3,30.31,22500.0,20.5368,20.5368,20.5165,20.5233,22500.0
2006-03-10 15:30:00,30.31,30.41,30.31,30.32,61200.0,20.5233,20.591,20.5233,20.5301,61200.0
2006-03-10 15:35:00,30.31,30.38,30.31,30.37,37600.0,20.5233,20.5707,20.5233,20.5639,37600.0
2006-03-10 15:40:00,30.37,30.38,30.33,30.34,40800.0,20.5639,20.5707,20.5368,20.5436,40800.0
2006-03-10 15:45:00,30.35,30.37,30.33,30.34,73200.0,20.5504,20.5639,20.5368,20.5436,73200.0
2006-03-10 15:50:00,30.34,30.39,30.32,30.39,57700.0,20.5436,20.5775,20.5301,20.5775,57700.0
2006-03-10 15:55:00,30.39,30.42,30.37,30.38,135100.0,20.5775,20.5978,20.5639,20.5707,135100.0
2006-03-13 09:30:00,30.33,30.34,30.23,30.27,100100.0,20.5368,20.5436,20.4691,20.4962,100100.0
2006-03-13 09:35:00,30.27,30.4,30.27,30.4,22100.0,20.4962,20.5842,20.4962,20.5842,22100.0
2006-03-13 09:40:00,30.39,30.5,30.38,30.5,44400.0,20.5775,20.6519,20.5707,20.6519,44400.0
2006-03-13 09:45:00,30.5,30.56,30.48,30.55,27900.0,20.6519,20.6926,20.6384,20.6858,27900.0
2006-03-13 09:50:00,30.55,30.57,30.5,30.5,15400.0,20.6858,20.6993,20.6519,20.6519,15400.0
2006-03-13 09:55:00,30.51,30.57,30.51,30.57,18500.0,20.6587,20.6993,20.6587,20.6993,18500.0
2006-03-13 10:00:00,30.58,30.58,30.55,30.55,84800.0,20.7061,20.7061,20.6858,20.6858,84800.0
2006-03-13 10:05:00,30.55,30.6,30.55,30.59,35500.0,20.6858,20.7196,20.6858,20.7129,35500.0
2006-03-13 10:10:00,30.6,30.73,30.6,30.71,54700.0,20.7196,20.8077,20.7196,20.7941,54700.0
2006-03-13 10:15:00,30.71,30.71,30.62,30.63,20500.0,20.7941,20.7941,20.7332,20.74,20500.0
2006-03-13 10:20:00,30.61,30.62,30.56,30.56,10300.0,20.7264,20.7332,20.6926,20.6926,10300.0
2006-03-13 10:25:00,30.56,30.62,30.55,30.61,26500.0,20.6926,20.7332,20.6858,20.7264,26500.0
2006-03-13 10:30:00,30.6,30.6,30.53,30.53,13700.0,20.7196,20.7196,20.6723,20.6723,13700.0
2006-03-13 10:35:00,30.53,30.53,30.5,30.51,23200.0,20.6723,20.6723,20.6519,20.6587,23200.0
2006-03-13 10:40:00,30.52,30.52,30.43,30.45,9000.0,20.6655,20.6655,20.6045,20.6181,9000.0
2006-03-13 10:45:00,30.44,30.45,30.38,30.41,35500.0,20.6113,20.6181,20.5707,20.591,35500.0
2006-03-13 10:50:00,30.41,30.41,30.38,30.39,11800.0,20.591,20.591,20.5707,20.5775,11800.0
2006-03-13 10:55:00,30.38,30.39,30.35,30.37,10200.0,20.5707,20.5775,20.5504,20.5639,10200.0
2006-03-13 11:00:00,30.37,30.38,30.32,30.32,12000.0,20.5639,20.5707,20.5301,20.5301,12000.0
2006-03-13 11:05:00,30.3,30.31,30.25,30.28,30400.0,20.5165,20.5233,20.4827,20.503,30400.0
2006-03-13 11:10:00,30.28,30.34,30.27,30.33,26700.0,20.503,20.5436,20.4962,20.5368,26700.0
2006-03-13 11:15:00,30.32,30.34,30.32,30.33,17800.0,20.5301,20.5436,20.5301,20.5368,17800.0
2006-03-13 11:20:00,30.33,30.33,30.28,30.29,89400.0,20.5368,20.5368,20.503,20.5097,89400.0
2006-03-13 11:25:00,30.29,30.29,30.22,30.25,34400.0,20.5097,20.5097,20.4623,20.4827,34400.0
2006-03-13 11:30:00,30.25,30.25,30.24,30.24,41800.0,20.4827,20.4827,20.4759,20.4759,41800.0
2006-03-13 11:35:00,30.25,30.25,30.2,30.25,42200.0,20.4827,20.4827,20.4488,20.4827,42200.0
2006-03-13 11:40:00,30.25,30.25,30.2,30.23,23700.0,20.4827,20.4827,20.4488,20.4691,23700.0
2006-03-13 11:45:00,30.21,30.24,30.21,30.24,16700.0,20.4556,20.4759,20.4556,20.4759,16700.0
2006-03-13 11:50:00,30.24,30.24,30.17,30.19,28400.0,20.4759,20.4759,20.4285,20.442,28400.0
2006-03-13 11:55:00,30.2,30.2,30.15,30.15,131600.0,20.4488,20.4488,20.4149,20.4149,131600.0
2006-03-13 12:00:00,30.15,30.18,30.15,30.17,14300.0,20.4149,20.4353,20.4149,20.4285,14300.0
2006-03-13 12:05:00,30.17,30.18,30.15,30.16,21100.0,20.4285,20.4353,20.4149,20.4217,21100.0
2006-03-13 12:10:00,30.15,30.16,30.14,30.15,16400.0,20.4149,20.4217,20.4082,20.4149,16400.0
2006-03-13 12:15:00,30.15,30.16,30.14,30.15,24800.0,20.4149,20.4217,20.4082,20.4149,24800.0
2006-03-13 12:20:00,30.15,30.18,30.15,30.16,30700.0,20.4149,20.4353,20.4149,20.4217,30700.0
2006-03-13 12:25:00,30.16,30.19,30.16,30.17,10000.0,20.4217,20.442,20.4217,20.4285,10000.0
2006-03-13 12:30:00,30.18,30.2,30.15,30.2,21900.0,20.4353,20.4488,20.4149,20.4488,21900.0
2006-03-13 12:35:00,30.19,30.22,30.18,30.2,18900.0,20.442,20.4623,20.4353,20.4488,18900.0
2006-03-13 12:40:00,30.2,30.23,30.18,30.19,19000.0,20.4488,20.4691,20.4353,20.442,19000.0
2006-03-13 12:45:00,30.19,30.24,30.19,30.23,16800.0,20.442,20.4759,20.442,20.4691,16800.0
2006-03-13 12:50:00,30.24,30.25,30.19,30.25,23600.0,20.4759,20.4827,20.442,20.4827,23600.0
2006-03-13 12:55:00,30.25,30.28,30.25,30.28,26100.0,20.4827,20.503,20.4827,20.503,26100.0
2006-03-13 13:00:00,30.28,30.28,30.2,30.2,12300.0,20.503,20.503,20.4488,20.4488,12300.0
2006-03-13 13:05:00,30.21,30.22,30.16,30.2,30300.0,20.4556,20.4623,20.4217,20.4488,30300.0
2006-03-13 13:10:00,30.2,30.21,30.15,30.17,33900.0,20.4488,20.4556,20.4149,20.4285,33900.0
2006-03-13 13:15:00,30.17,30.18,30.15,30.16,30600.0,20.4285,20.4353,20.4149,20.4217,30600.0
2006-03-13 13:20:00,30.16,30.17,30.12,30.12,48900.0,20.4217,20.4285,20.3946,20.3946,48900.0
2006-03-13 13:25:00,30.13,30.2,30.1,30.19,23900.0,20.4014,20.4488,20.3811,20.442,23900.0
2006-03-13 13:30:00,30.2,30.23,30.2,30.23,28400.0,20.4488,20.4691,20.4488,20.4691,28400.0
2006-03-13 13:35:00,30.23,30.25,30.21,30.21,20000.0,20.4691,20.4827,20.4556,20.4556,20000.0
2006-03-13 13:40:00,30.22,30.23,30.18,30.21,21600.0,20.4623,20.4691,20.4353,20.4556,21600.0
2006-03-13 13:45:00,30.22,30.22,30.11,30.16,20000.0,20.4623,20.4623,20.3879,20.4217,20000.0
2006-03-13 13:50:00,30.16,30.21,30.16,30.18,15200.0,20.4217,20.4556,20.4217,20.4353,15200.0
2006-03-13 13:55:00,30.18,30.2,30.16,30.18,11700.0,20.4353,20.4488,20.4217,20.4353,11700.0
2006-03-13 14:00:00,30.18,30.24,30.17,30.24,24800.0,20.4353,20.4759,20.4285,20.4759,24800.0
2006-03-13 14:05:00,30.22,30.25,30.22,30.24,27400.0,20.4623,20.4827,20.4623,20.4759,27400.0
2006-03-13 14:10:00,30.25,30.25,30.24,30.25,23600.0,20.4827,20.4827,20.4759,20.4827,23600.0
2006-03-13 14:15:00,30.25,30.25,30.23,30.24,16700.0,20.4827,20.4827,20.4691,20.4759,16700.0
2006-03-13 14:20:00,30.24,30.25,30.23,30.24,12400.0,20.4759,20.4827,20.4691,20.4759,12400.0
2006-03-13 14:25:00,30.24,30.24,30.21,30.22,16500.0,20.4759,20.4759,20.4556,20.4623,16500.0
2006-03-13 14:30:00,30.22,30.25,30.21,30.25,26900.0,20.4623,20.4827,20.4556,20.4827,26900.0
2006-03-13 14:35:00,30.24,30.25,30.2,30.21,18400.0,20.4759,20.4827,20.4488,20.4556,18400.0
2006-03-13 14:40:00,30.21,30.21,30.15,30.15,23600.0,20.4556,20.4556,20.4149,20.4149,23600.0
2006-03-13 14:45:00,30.16,30.17,30.15,30.16,53400.0,20.4217,20.4285,20.4149,20.4217,53400.0
2006-03-13 14:50:00,30.15,30.15,30.07,30.1,31900.0,20.4149,20.4149,20.3608,20.3811,31900.0
2006-03-13 14:55:00,30.1,30.11,30.09,30.09,22400.0,20.3811,20.3879,20.3743,20.3743,22400.0
2006-03-13 15:00:00,30.08,30.09,30.01,30.04,73800.0,20.3676,20.3743,20.3202,20.3405,73800.0
2006-03-13 15:05:00,30.03,30.08,30.03,30.08,38400.0,20.3337,20.3676,20.3337,20.3676,38400.0
2006-03-13 15:10:00,30.06,30.1,30.05,30.06,35300.0,20.354,20.3811,20.3472,20.354,35300.0
2006-03-13 15:15:00,30.08,30.08,30.01,30.06,20800.0,20.3676,20.3676,20.3202,20.354,20800.0
2006-03-13 15:20:00,30.06,30.08,30.03,30.05,39900.0,20.354,20.3676,20.3337,20.3472,39900.0
2006-03-13 15:25:00,30.05,30.06,30.03,30.06,32200.0,20.3472,20.354,20.3337,20.354,32200.0
2006-03-13 15:30:00,30.06,30.07,30.04,30.04,46900.0,20.354,20.3608,20.3405,20.3405,46900.0
2006-03-13 15:35:00,30.05,30.1,30.05,30.08,25100.0,20.3472,20.3811,20.3472,20.3676,25100.0
2006-03-13 15:40:00,30.08,30.1,30.05,30.09,41700.0,20.3676,20.3811,20.3472,20.3743,41700.0
2006-03-13 15:45:00,30.09,30.1,30.05,30.05,29200.0,20.3743,20.3811,20.3472,20.3472,29200.0
2006-03-13 15:50:00,30.05,30.06,30.04,30.05,45200.0,20.3472,20.354,20.3405,20.3472,45200.0
2006-03-13 15:55:00,30.04,30.06,30.03,30.06,52900.0,20.3405,20.354,20.3337,20.354,52900.0
2006-03-14 09:30:00,30.06,30.15,30.02,30.05,96200.0,20.354,20.4149,20.3269,20.3472,96200.0
2006-03-14 09:35:00,30.06,30.26,30.03,30.26,28100.0,20.354,20.4894,20.3337,20.4894,28100.0
2006-03-14 09:40:00,30.26,30.33,30.25,30.28,39900.0,20.4894,20.5368,20.4827,20.503,39900.0
2006-03-14 09:45:00,30.27,30.31,30.22,30.3,51300.0,20.4962,20.5233,20.4623,20.5165,51300.0
2006-03-14 09:50:00,30.3,30.38,30.3,30.38,70900.0,20.5165,20.5707,20.5165,20.5707,70900.0
2006-03-14 09:55:00,30.39,30.4,30.32,30.38,41700.0,20.5775,20.5842,20.5301,20.5707,41700.0
2006-03-14 10:00:00,30.4,30.51,30.39,30.51,74800.0,20.5842,20.6587,20.5775,20.6587,74800.0
2006-03-14 10:05:00,30.51,30.54,30.41,30.42,57200.0,20.6587,20.679,20.591,20.5978,57200.0
2006-03-14 10:10:00,30.43,30.49,30.43,30.47,56200.0,20.6045,20.6452,20.6045,20.6316,56200.0
2006-03-14 10:15:00,30.47,30.58,30.46,30.54,74700.0,20.6316,20.7061,20.6249,20.679,74700.0
2006-03-14 10:20:00,30.54,30.64,30.54,30.62,46900.0,20.679,20.7467,20.679,20.7332,46900.0
2006-03-14 10:25:00,30.63,30.68,30.59,30.61,41000.0,20.74,20.7738,20.7129,20.7264,41000.0
2006-03-14 10:30:00,30.61,30.69,30.6,30.67,87500.0,20.7264,20.7806,20.7196,20.767,87500.0
2006-03-14 10:35:00,30.68,30.73,30.67,30.67,115000.0,20.7738,20.8077,20.767,20.767,115000.0
2006-03-14 10:40:00,30.66,30.66,30.55,30.62,53600.0,20.7603,20.7603,20.6858,20.7332,53600.0
2006-03-14 10:45:00,30.62,30.65,30.6,30.64,45400.0,20.7332,20.7535,20.7196,20.7467,45400.0
2006-03-14 10:50:00,30.64,30.65,30.6,30.62,37300.0,20.7467,20.7535,20.7196,20.7332,37300.0
2006-03-14 10:55:00,30.61,30.64,30.6,30.63,27000.0,20.7264,20.7467,20.7196,20.74,27000.0
2006-03-14 11:00:00,30.64,30.64,30.62,30.63,31100.0,20.7467,20.7467,20.7332,20.74,31100.0
2006-03-14 11:05:00,30.62,30.62,30.58,30.58,47600.0,20.7332,20.7332,20.7061,20.7061,47600.0
2006-03-14 11:10:00,30.59,30.6,30.55,30.56,34400.0,20.7129,20.7196,20.6858,20.6926,34400.0
2006-03-14 11:15:00,30.57,30.58,30.55,30.55,61100.0,20.6993,20.7061,20.6858,20.6858,61100.0
2006-03-14 11:20:00,30.55,30.56,30.54,30.54,18100.0,20.6858,20.6926,20.679,20.679,18100.0
2006-03-14 11:25:00,30.55,30.55,30.53,30.53,12200.0,20.6858,20.6858,20.6723,20.6723,12200.0
2006-03-14 11:30:00,30.53,30.54,30.52,30.53,66800.0,20.6723,20.679,20.6655,20.6723,66800.0
2006-03-14 11:35:00,30.53,30.54,30.48,30.5,22800.0,20.6723,20.679,20.6384,20.6519,22800.0
2006-03-14 11:40:00,30.5,30.5,30.43,30.44,55800.0,20.6519,20.6519,20.6045,20.6113,55800.0
2006-03-14 11:45:00,30.44,30.45,30.4,30.4,43300.0,20.6113,20.6181,20.5842,20.5842,43300.0
2006-03-14 11:50:00,30.42,30.42,30.37,30.38,64000.0,20.5978,20.5978,20.5639,20.5707,64000.0
2006-03-14 11:55:00,30.38,30.39,30.34,30.37,192300.0,20.5707,20.5775,20.5436,20.5639,192300.0
2006-03-14 12:00:00,30.36,30.39,30.35,30.38,79700.0,20.5571,20.5775,20.5504,20.5707,79700.0
2006-03-14 12:05:00,30.37,30.45,30.37,30.45,38800.0,20.5639,20.6181,20.5639,20.6181,38800.0
2006-03-14 12:10:00,30.45,30.5,30.43,30.49,39800.0,20.6181,20.6519,20.6045,20.6452,39800.0
2006-03-14 12:15:00,30.49,30.5,30.47,30.47,35500.0,20.6452,20.6519,20.6316,20.6316,35500.0
2006-03-14 12:20:00,30.47,30.48,30.47,30.48,7900.0,20.6316,20.6384,20.6316,20.6384,7900.0
2006-03-14 12:25:00,30.47,30.5,30.47,30.5,9800.0,20.6316,20.6519,20.6316,20.6519,9800.0
2006-03-14 12:30:00,30.5,30.5,30.45,30.46,44500.0,20.6519,20.6519,20.6181,20.6249,44500.0
2006-03-14 12:35:00,30.45,30.48,30.45,30.48,56100.0,20.6181,20.6384,20.6181,20.6384,56100.0
2006-03-14 12:40:00,30.47,30.48,30.41,30.41,63200.0,20.6316,20.6384,20.591,20.591,63200.0
2006-03-14 12:45:00,30.42,30.43,30.41,30.42,15900.0,20.5978,20.6045,20.591,20.5978,15900.0
2006-03-14 12:50:00,30.42,30.42,30.4,30.42,51700.0,20.5978,20.5978,20.5842,20.5978,51700.0
2006-03-14 12:55:00,30.41,30.42,30.38,30.38,46000.0,20.591,20.5978,20.5707,20.5707,46000.0
2006-03-14 13:00:00,30.38,30.4,30.37,30.38,85500.0,20.5707,20.5842,20.5639,20.5707,85500.0
2006-03-14 13:05:00,30.38,30.39,30.37,30.39,34000.0,20.5707,20.5775,20.5639,20.5775,34000.0
2006-03-14 13:10:00,30.39,30.45,30.39,30.45,62400.0,20.5775,20.6181,20.5775,20.6181,62400.0
2006-03-14 13:15:00,30.45,30.46,30.43,30.46,45400.0,20.6181,20.6249,20.6045,20.6249,45400.0
2006-03-14 13:20:00,30.46,30.46,30.44,30.44,96100.0,20.6249,20.6249,20.6113,20.6113,96100.0
2006-03-14 13:25:00,30.45,30.46,30.44,30.46,31500.0,20.6181,20.6249,20.6113,20.6249,31500.0
2006-03-14 13:30:00,30.45,30.46,30.43,30.45,60400.0,20.6181,20.6249,20.6045,20.6181,60400.0
2006-03-14 13:35:00,30.45,30.45,30.42,30.43,32400.0,20.6181,20.6181,20.5978,20.6045,32400.0
2006-03-14 13:40:00,30.42,30.44,30.42,30.43,29600.0,20.5978,20.6113,20.5978,20.6045,29600.0
2006-03-14 13:45:00,30.43,30.43,30.42,30.43,54800.0,20.6045,20.6045,20.5978,20.6045,54800.0
2006-03-14 13:50:00,30.43,30.44,30.42,30.43,42700.0,20.6045,20.6113,20.5978,20.6045,42700.0
2006-03-14 13:55:00,30.43,30.43,30.38,30.39,20300.0,20.6045,20.6045,20.5707,20.5775,20300.0
2006-03-14 14:00:00,30.39,30.39,30.38,30.39,27700.0,20.5775,20.5775,20.5707,20.5775,27700.0
2006-03-14 14:05:00,30.39,30.4,30.38,30.4,88900.0,20.5775,20.5842,20.5707,20.5842,88900.0
2006-03-14 14:10:00,30.39,30.42,30.39,30.4,33000.0,20.5775,20.5978,20.5775,20.5842,33000.0
2006-03-14 14:15:00,30.4,30.41,30.4,30.41,47800.0,20.5842,20.591,20.5842,20.591,47800.0
2006-03-14 14:20:00,30.41,30.47,30.4,30.45,34400.0,20.591,20.6316,20.5842,20.6181,34400.0
2006-03-14 14:25:00,30.46,30.49,30.46,30.49,70100.0,20.6249,20.6452,20.6249,20.6452,70100.0
2006-03-14 14:30:00,30.49,30.49,30.47,30.49,57200.0,20.6452,20.6452,20.6316,20.6452,57200.0
2006-03-14 14:35:00,30.49,30.57,30.48,30.57,45700.0,20.6452,20.6993,20.6384,20.6993,45700.0
2006-03-14 14:40:00,30.57,30.61,30.57,30.6,78000.0,20.6993,20.7264,20.6993,20.7196,78000.0
2006-03-14 14:45:00,30.61,30.64,30.6,30.64,52100.0,20.7264,20.7467,20.7196,20.7467,52100.0
2006-03-14 14:50:00,30.63,30.64,30.58,30.59,26200.0,20.74,20.7467,20.7061,20.7129,26200.0
2006-03-14 14:55:00,30.59,30.59,30.55,30.55,14800.0,20.7129,20.7129,20.6858,20.6858,14800.0
2006-03-14 15:00:00,30.56,30.56,30.53,30.53,36200.0,20.6926,20.6926,20.6723,20.6723,36200.0
2006-03-14 15:05:00,30.52,30.53,30.52,30.53,38200.0,20.6655,20.6723,20.6655,20.6723,38200.0
2006-03-14 15:10:00,30.53,30.55,30.52,30.55,56700.0,20.6723,20.6858,20.6655,20.6858,56700.0
2006-03-14 15:15:00,30.54,30.56,30.5,30.5,34000.0,20.679,20.6926,20.6519,20.6519,34000.0
2006-03-14 15:20:00,30.51,30.51,30.47,30.5,51900.0,20.6587,20.6587,20.6316,20.6519,51900.0
2006-03-14 15:25:00,30.5,30.58,30.49,30.56,47200.0,20.6519,20.7061,20.6452,20.6926,47200.0
2006-03-14 15:30:00,30.57,30.61,30.56,30.6,70400.0,20.6993,20.7264,20.6926,20.7196,70400.0
2006-03-14 15:35:00,30.6,30.61,30.59,30.6,36600.0,20.7196,20.7264,20.7129,20.7196,36600.0
2006-03-14 15:40:00,30.6,30.61,30.59,30.6,111800.0,20.7196,20.7264,20.7129,20.7196,111800.0
2006-03-14 15:45:00,30.6,30.6,30.54,30.55,63500.0,20.7196,20.7196,20.679,20.6858,63500.0
2006-03-14 15:50:00,30.55,30.62,30.55,30.59,85900.0,20.6858,20.7332,20.6858,20.7129,85900.0
2006-03-14 15:55:00,30.59,30.61,30.57,30.57,111200.0,20.7129,20.7264,20.6993,20.6993,111200.0
2006-03-15 09:30:00,29.5,29.95,29.5,29.84,3200.0,19.9748,20.2795,19.9748,20.205,3200.0
2006-03-15 09:35:00,29.94,29.94,29.7,29.76,655200.0,20.2728,20.2728,20.1102,20.1509,655200.0
2006-03-15 09:40:00,29.75,30.0,29.71,30.0,272800.0,20.1441,20.3134,20.117,20.3134,272800.0
2006-03-15 09:45:00,30.0,30.11,29.8,29.86,292200.0,20.3134,20.3879,20.178,20.2186,292200.0
2006-03-15 09:50:00,29.86,29.89,29.82,29.84,325100.0,20.2186,20.2389,20.1915,20.205,325100.0
2006-03-15 09:55:00,29.82,29.87,29.77,29.84,121900.0,20.1915,20.2254,20.1576,20.205,121900.0
2006-03-15 10:00:00,29.84,29.85,29.75,29.76,105700.0,20.205,20.2118,20.1441,20.1509,105700.0
2006-03-15 10:05:00,29.79,29.85,29.76,29.8,151800.0,20.1712,20.2118,20.1509,20.178,151800.0
2006-03-15 10:10:00,29.81,29.85,29.78,29.82,60500.0,20.1847,20.2118,20.1644,20.1915,60500.0
2006-03-15 10:15:00,29.83,29.86,29.8,29.86,71300.0,20.1983,20.2186,20.178,20.2186,71300.0
2006-03-15 10:20:00,29.86,29.87,29.77,29.78,101000.0,20.2186,20.2254,20.1576,20.1644,101000.0
2006-03-15 10:25:00,29.78,29.79,29.61,29.65,139600.0,20.1644,20.1712,20.0493,20.0764,139600.0
2006-03-15 10:30:00,29.65,29.73,29.63,29.69,112400.0,20.0764,20.1306,20.0628,20.1035,112400.0
2006-03-15 10:35:00,29.69,29.73,29.68,29.71,153000.0,20.1035,20.1306,20.0967,20.117,153000.0
2006-03-15 10:40:00,29.7,29.72,29.6,29.61,148300.0,20.1102,20.1238,20.0425,20.0493,148300.0
2006-03-15 10:45:00,29.62,29.63,29.55,29.59,92700.0,20.0561,20.0628,20.0087,20.0358,92700.0
2006-03-15 10:50:00,29.59,29.6,29.4,29.54,238100.0,20.0358,20.0425,19.9071,20.0019,238100.0
2006-03-15 10:55:00,29.52,29.69,29.5,29.68,130600.0,19.9884,20.1035,19.9748,20.0967,130600.0
2006-03-15 11:00:00,29.68,29.76,29.61,29.67,264300.0,20.0967,20.1509,20.0493,20.0899,264300.0
2006-03-15 11:05:00,29.67,29.76,29.65,29.75,120600.0,20.0899,20.1509,20.0764,20.1441,120600.0
2006-03-15 11:10:00,29.75,29.84,29.72,29.8,107600.0,20.1441,20.205,20.1238,20.178,107600.0
2006-03-15 11:15:00,29.8,29.81,29.7,29.73,119700.0,20.178,20.1847,20.1102,20.1306,119700.0
2006-03-15 11:20:00,29.73,29.74,29.7,29.7,87800.0,20.1306,20.1373,20.1102,20.1102,87800.0
2006-03-15 11:25:00,29.71,29.71,29.62,29.65,73600.0,20.117,20.117,20.0561,20.0764,73600.0
2006-03-15 11:30:00,29.64,29.65,29.6,29.61,113700.0,20.0696,20.0764,20.0425,20.0493,113700.0
2006-03-15 11:35:00,29.61,29.65,29.6,29.63,81000.0,20.0493,20.0764,20.0425,20.0628,81000.0
2006-03-15 11:40:00,29.64,29.75,29.62,29.69,82700.0,20.0696,20.1441,20.0561,20.1035,82700.0
2006-03-15 11:45:00,29.69,29.71,29.65,29.7,66700.0,20.1035,20.117,20.0764,20.1102,66700.0
2006-03-15 11:50:00,29.7,29.71,29.67,29.68,43500.0,20.1102,20.117,20.0899,20.0967,43500.0
2006-03-15 11:55:00,29.67,29.69,29.66,29.68,51900.0,20.0899,20.1035,20.0832,20.0967,51900.0
2006-03-15 12:00:00,29.69,29.69,29.63,29.65,70800.0,20.1035,20.1035,20.0628,20.0764,70800.0
2006-03-15 12:05:00,29.66,29.66,29.62,29.65,85400.0,20.0832,20.0832,20.0561,20.0764,85400.0
2006-03-15 12:10:00,29.65,29.66,29.6,29.61,39100.0,20.0764,20.0832,20.0425,20.0493,39100.0
2006-03-15 12:15:00,29.6,29.62,29.57,29.58,42400.0,20.0425,20.0561,20.0222,20.029,42400.0
2006-03-15 12:20:00,29.59,29.6,29.56,29.56,63700.0,20.0358,20.0425,20.0155,20.0155,63700.0
2006-03-15 12:25:00,29.56,29.61,29.55,29.6,60400.0,20.0155,20.0493,20.0087,20.0425,60400.0
2006-03-15 12:30:00,29.6,29.64,29.6,29.64,26100.0,20.0425,20.0696,20.0425,20.0696,26100.0
2006-03-15 12:35:00,29.64,29.64,29.63,29.63,24800.0,20.0696,20.0696,20.0628,20.0628,24800.0
2006-03-15 12:40:00,29.63,29.69,29.63,29.65,49000.0,20.0628,20.1035,20.0628,20.0764,49000.0
2006-03-15 12:45:00,29.66,29.66,29.63,29.63,37700.0,20.0832,20.0832,20.0628,20.0628,37700.0
2006-03-15 12:50:00,29.63,29.64,29.58,29.58,30800.0,20.0628,20.0696,20.029,20.029,30800.0
2006-03-15 12:55:00,29.58,29.63,29.57,29.61,28400.0,20.029,20.0628,20.0222,20.0493,28400.0
2006-03-15 13:00:00,29.62,29.7,29.61,29.67,37600.0,20.0561,20.1102,20.0493,20.0899,37600.0
2006-03-15 13:05:00,29.67,29.68,29.64,29.65,66400.0,20.0899,20.0967,20.0696,20.0764,66400.0
2006-03-15 13:10:00,29.65,29.67,29.57,29.59,60500.0,20.0764,20.0899,20.0222,20.0358,60500.0
2006-03-15 13:15:00,29.59,29.61,29.52,29.52,52200.0,20.0358,20.0493,19.9884,19.9884,52200.0
2006-03-15 13:20:00,29.52,29.56,29.51,29.51,49700.0,19.9884,20.0155,19.9816,19.9816,49700.0
2006-03-15 13:25:00,29.51,29.58,29.51,29.56,57600.0,19.9816,20.029,19.9816,20.0155,57600.0
2006-03-15 13:30:00,29.57,29.6,29.56,29.58,42400.0,20.0222,20.0425,20.0155,20.029,42400.0
2006-03-15 13:35:00,29.59,29.66,29.58,29.6,106200.0,20.0358,20.0832,20.029,20.0425,106200.0
2006-03-15 13:40:00,29.61,29.66,29.6,29.65,28800.0,20.0493,20.0832,20.0425,20.0764,28800.0
2006-03-15 13:45:00,29.66,29.68,29.65,29.68,41500.0,20.0832,20.0967,20.0764,20.0967,41500.0
2006-03-15 13:50:00,29.67,29.7,29.6,29.63,98900.0,20.0899,20.1102,20.0425,20.0628,98900.0
2006-03-15 13:55:00,29.61,29.63,29.59,29.62,36100.0,20.0493,20.0628,20.0358,20.0561,36100.0
2006-03-15 14:00:00,29.61,29.72,29.6,29.72,150800.0,20.0493,20.1238,20.0425,20.1238,150800.0
2006-03-15 14:05:00,29.72,29.74,29.63,29.74,113000.0,20.1238,20.1373,20.0628,20.1373,113000.0
2006-03-15 14:10:00,29.74,29.75,29.7,29.71,106400.0,20.1373,20.1441,20.1102,20.117,106400.0
2006-03-15 14:15:00,29.71,29.74,29.69,29.73,162300.0,20.117,20.1373,20.1035,20.1306,162300.0
2006-03-15 14:20:00,29.74,29.75,29.72,29.75,67600.0,20.1373,20.1441,20.1238,20.1441,67600.0
2006-03-15 14:25:00,29.75,29.81,29.74,29.8,221100.0,20.1441,20.1847,20.1373,20.178,221100.0
2006-03-15 14:30:00,29.8,29.82,29.76,29.78,172700.0,20.178,20.1915,20.1509,20.1644,172700.0
2006-03-15 14:35:00,29.78,29.78,29.7,29.7,75800.0,20.1644,20.1644,20.1102,20.1102,75800.0
2006-03-15 14:40:00,29.71,29.75,29.68,29.71,96700.0,20.117,20.1441,20.0967,20.117,96700.0
2006-03-15 14:45:00,29.71,29.72,29.67,29.69,104400.0,20.117,20.1238,20.0899,20.1035,104400.0
2006-03-15 14:50:00,29.69,29.71,29.67,29.68,57700.0,20.1035,20.117,20.0899,20.0967,57700.0
2006-03-15 14:55:00,29.69,29.7,29.67,29.68,52400.0,20.1035,20.1102,20.0899,20.0967,52400.0
2006-03-15 15:00:00,29.68,29.72,29.68,29.7,78000.0,20.0967,20.1238,20.0967,20.1102,78000.0
2006-03-15 15:05:00,29.69,29.71,29.65,29.71,113600.0,20.1035,20.117,20.0764,20.117,113600.0
2006-03-15 15:10:00,29.71,29.74,29.71,29.72,97700.0,20.117,20.1373,20.117,20.1238,97700.0
2006-03-15 15:15:00,29.72,29.72,29.68,29.72,118600.0,20.1238,20.1238,20.0967,20.1238,118600.0
2006-03-15 15:20:00,29.72,29.76,29.71,29.75,100700.0,20.1238,20.1509,20.117,20.1441,100700.0
2006-03-15 15:25:00,29.75,29.75,29.7,29.7,102800.0,20.1441,20.1441,20.1102,20.1102,102800.0
2006-03-15 15:30:00,29.7,29.72,29.68,29.69,104700.0,20.1102,20.1238,20.0967,20.1035,104700.0
2006-03-15 15:35:00,29.68,29.75,29.67,29.75,102600.0,20.0967,20.1441,20.0899,20.1441,102600.0
2006-03-15 15:40:00,29.75,29.8,29.73,29.75,431800.0,20.1441,20.178,20.1306,20.1441,431800.0
2006-03-15 15:45:00,29.75,29.77,29.73,29.73,187300.0,20.1441,20.1576,20.1306,20.1306,187300.0
2006-03-15 15:50:00,29.74,29.75,29.73,29.74,172200.0,20.1373,20.1441,20.1306,20.1373,172200.0
2006-03-15 15:55:00,29.74,29.75,29.72,29.74,168800.0,20.1373,20.1441,20.1238,20.1373,168800.0
2006-03-16 09:30:00,29.88,29.95,29.88,29.95,168500.0,20.2321,20.2795,20.2321,20.2795,168500.0
2006-03-16 09:35:00,29.95,29.97,29.82,29.88,71600.0,20.2795,20.2931,20.1915,20.2321,71600.0
2006-03-16 09:40:00,29.88,29.91,29.77,29.89,37700.0,20.2321,20.2524,20.1576,20.2389,37700.0
2006-03-16 09:45:00,29.91,30.04,29.83,30.02,96700.0,20.2524,20.3405,20.1983,20.3269,96700.0
2006-03-16 09:50:00,30.02,30.02,29.94,29.96,52600.0,20.3269,20.3269,20.2728,20.2863,52600.0
2006-03-16 09:55:00,29.96,29.96,29.9,29.9,57800.0,20.2863,20.2863,20.2457,20.2457,57800.0
2006-03-16 10:00:00,29.9,29.93,29.86,29.92,91900.0,20.2457,20.266,20.2186,20.2592,91900.0
2006-03-16 10:05:00,29.92,29.99,29.9,29.96,65700.0,20.2592,20.3066,20.2457,20.2863,65700.0
2006-03-16 10:10:00,29.96,30.0,29.93,29.96,76400.0,20.2863,20.3134,20.266,20.2863,76400.0
2006-03-16 10:15:00,29.96,29.97,29.94,29.97,35600.0,20.2863,20.2931,20.2728,20.2931,35600.0
2006-03-16 10:20:00,29.97,29.98,29.9,29.9,68200.0,20.2931,20.2998,20.2457,20.2457,68200.0
2006-03-16 10:25:00,29.9,29.97,29.85,29.97,95800.0,20.2457,20.2931,20.2118,20.2931,95800.0
2006-03-16 10:30:00,29.98,30.18,29.97,30.16,106900.0,20.2998,20.4353,20.2931,20.4217,106900.0
2006-03-16 10:35:00,30.17,30.17,30.08,30.08,54800.0,20.4285,20.4285,20.3676,20.3676,54800.0
2006-03-16 10:40:00,30.08,30.1,30.06,30.09,32300.0,20.3676,20.3811,20.354,20.3743,32300.0
2006-03-16 10:45:00,30.08,30.08,30.04,30.05,44600.0,20.3676,20.3676,20.3405,20.3472,44600.0
2006-03-16 10:50:00,30.05,30.05,29.99,30.0,109300.0,20.3472,20.3472,20.3066,20.3134,109300.0
2006-03-16 10:55:00,30.01,30.01,29.96,30.01,41100.0,20.3202,20.3202,20.2863,20.3202,41100.0
2006-03-16 11:00:00,30.01,30.02,29.98,29.98,79000.0,20.3202,20.3269,20.2998,20.2998,79000.0
2006-03-16 11:05:00,29.99,30.02,29.95,29.95,52300.0,20.3066,20.3269,20.2795,20.2795,52300.0
2006-03-16 11:10:00,29.96,29.99,29.95,29.99,33300.0,20.2863,20.3066,20.2795,20.3066,33300.0
2006-03-16 11:15:00,29.98,30.01,29.96,29.96,53200.0,20.2998,20.3202,20.2863,20.2863,53200.0
2006-03-16 11:20:00,29.97,29.97,29.93,29.94,30000.0,20.2931,20.2931,20.266,20.2728,30000.0
2006-03-16 11:25:00,29.96,29.98,29.93,29.97,100000.0,20.2863,20.2998,20.266,20.2931,100000.0
2006-03-16 11:30:00,29.98,29.99,29.97,29.99,26400.0,20.2998,20.3066,20.2931,20.3066,26400.0
2006-03-16 11:35:00,29.98,30.0,29.97,29.99,24700.0,20.2998,20.3134,20.2931,20.3066,24700.0
2006-03-16 11:40:00,29.99,30.0,29.98,30.0,43300.0,20.3066,20.3134,20.2998,20.3134,43300.0
2006-03-16 11:45:00,30.0,30.01,29.99,30.01,176100.0,20.3134,20.3202,20.3066,20.3202,176100.0
2006-03-16 11:50:00,30.01,30.02,29.97,29.97,70600.0,20.3202,20.3269,20.2931,20.2931,70600.0
2006-03-16 11:55:00,29.98,29.98,29.94,29.95,28700.0,20.2998,20.2998,20.2728,20.2795,28700.0
2006-03-16 12:00:00,29.95,29.97,29.94,29.94,138700.0,20.2795,20.2931,20.2728,20.2728,138700.0
2006-03-16 12:05:00,29.94,29.98,29.93,29.94,53900.0,20.2728,20.2998,20.266,20.2728,53900.0
2006-03-16 12:10:00,29.94,29.97,29.9,29.9,69900.0,20.2728,20.2931,20.2457,20.2457,69900.0
2006-03-16 12:15:00,29.9,29.91,29.85,29.87,14000.0,20.2457,20.2524,20.2118,20.2254,14000.0
2006-03-16 12:20:00,29.86,29.88,29.85,29.85,30400.0,20.2186,20.2321,20.2118,20.2118,30400.0
2006-03-16 12:25:00,29.86,29.94,29.85,29.92,36800.0,20.2186,20.2728,20.2118,20.2592,36800.0
2006-03-16 12:30:00,29.94,29.96,29.9,29.9,28000.0,20.2728,20.2863,20.2457,20.2457,28000.0
2006-03-16 12:35:00,29.91,29.91,29.89,29.9,16400.0,20.2524,20.2524,20.2389,20.2457,16400.0
2006-03-16 12:40:00,29.89,29.93,29.88,29.9,31700.0,20.2389,20.266,20.2321,20.2457,31700.0
2006-03-16 12:45:00,29.9,29.96,29.9,29.95,24800.0,20.2457,20.2863,20.2457,20.2795,24800.0
2006-03-16 12:50:00,29.95,29.95,29.92,29.92,18300.0,20.2795,20.2795,20.2592,20.2592,18300.0
2006-03-16 12:55:00,29.92,29.92,29.87,29.88,20800.0,20.2592,20.2592,20.2254,20.2321,20800.0
2006-03-16 13:00:00,29.88,29.88,29.82,29.83,23300.0,20.2321,20.2321,20.1915,20.1983,23300.0
2006-03-16 13:05:00,29.82,29.86,29.82,29.85,13100.0,20.1915,20.2186,20.1915,20.2118,13100.0
2006-03-16 13:10:00,29.85,29.85,29.75,29.75,27100.0,20.2118,20.2118,20.1441,20.1441,27100.0
2006-03-16 13:15:00,29.76,29.81,29.75,29.8,20000.0,20.1509,20.1847,20.1441,20.178,20000.0
2006-03-16 13:20:00,29.79,29.81,29.76,29.81,36000.0,20.1712,20.1847,20.1509,20.1847,36000.0
2006-03-16 13:25:00,29.81,29.81,29.77,29.79,37000.0,20.1847,20.1847,20.1576,20.1712,37000.0
2006-03-16 13:30:00,29.79,29.81,29.78,29.81,24100.0,20.1712,20.1847,20.1644,20.1847,24100.0
2006-03-16 13:35:00,29.81,29.83,29.79,29.81,21300.0,20.1847,20.1983,20.1712,20.1847,21300.0
2006-03-16 13:40:00,29.82,29.82,29.8,29.81,33300.0,20.1915,20.1915,20.178,20.1847,33300.0
2006-03-16 13:45:00,29.79,29.8,29.71,29.71,32300.0,20.1712,20.178,20.117,20.117,32300.0
2006-03-16 13:50:00,29.71,29.72,29.65,29.67,43600.0,20.117,20.1238,20.0764,20.0899,43600.0
2006-03-16 13:55:00,29.66,29.68,29.61,29.62,77900.0,20.0832,20.0967,20.0493,20.0561,77900.0
2006-03-16 14:00:00,29.61,29.67,29.6,29.67,58100.0,20.0493,20.0899,20.0425,20.0899,58100.0
2006-03-16 14:05:00,29.67,29.75,29.67,29.73,40900.0,20.0899,20.1441,20.0899,20.1306,40900.0
2006-03-16 14:10:00,29.72,29.78,29.72,29.78,65300.0,20.1238,20.1644,20.1238,20.1644,65300.0
2006-03-16 14:15:00,29.77,29.78,29.73,29.74,33900.0,20.1576,20.1644,20.1306,20.1373,33900.0
2006-03-16 14:20:00,29.74,29.74,29.67,29.68,37600.0,20.1373,20.1373,20.0899,20.0967,37600.0
2006-03-16 14:25:00,29.67,29.69,29.62,29.62,67900.0,20.0899,20.1035,20.0561,20.0561,67900.0
2006-03-16 14:30:00,29.63,29.65,29.62,29.63,49000.0,20.0628,20.0764,20.0561,20.0628,49000.0
2006-03-16 14:35:00,29.62,29.64,29.61,29.61,65400.0,20.0561,20.0696,20.0493,20.0493,65400.0
2006-03-16 14:40:00,29.6,29.6,29.56,29.58,84000.0,20.0425,20.0425,20.0155,20.029,84000.0
2006-03-16 14:45:00,29.58,29.62,29.57,29.59,51600.0,20.029,20.0561,20.0222,20.0358,51600.0
2006-03-16 14:50:00,29.59,29.59,29.54,29.55,55600.0,20.0358,20.0358,20.0019,20.0087,55600.0
2006-03-16 14:55:00,29.54,29.55,29.5,29.51,47600.0,20.0019,20.0087,19.9748,19.9816,47600.0
2006-03-16 15:00:00,29.51,29.55,29.5,29.55,102000.0,19.9816,20.0087,19.9748,20.0087,102000.0
2006-03-16 15:05:00,29.55,29.56,29.53,29.54,70100.0,20.0087,20.0155,19.9951,20.0019,70100.0
2006-03-16 15:10:00,29.54,29.55,29.53,29.53,62300.0,20.0019,20.0087,19.9951,19.9951,62300.0
2006-03-16 15:15:00,29.54,29.55,29.53,29.53,58200.0,20.0019,20.0087,19.9951,19.9951,58200.0
2006-03-16 15:20:00,29.53,29.54,29.52,29.53,62400.0,19.9951,20.0019,19.9884,19.9951,62400.0
2006-03-16 15:25:00,29.54,29.58,29.52,29.58,128400.0,20.0019,20.029,19.9884,20.029,128400.0
2006-03-16 15:30:00,29.57,29.63,29.54,29.62,46500.0,20.0222,20.0628,20.0019,20.0561,46500.0
2006-03-16 15:35:00,29.61,29.62,29.6,29.62,50200.0,20.0493,20.0561,20.0425,20.0561,50200.0
2006-03-16 15:40:00,29.62,29.66,29.61,29.66,51500.0,20.0561,20.0832,20.0493,20.0832,51500.0
2006-03-16 15:45:00,29.66,29.66,29.64,29.64,139200.0,20.0832,20.0832,20.0696,20.0696,139200.0
2006-03-16 15:50:00,29.64,29.65,29.64,29.64,98300.0,20.0696,20.0764,20.0696,20.0696,98300.0
2006-03-16 15:55:00,29.64,29.65,29.61,29.62,106500.0,20.0696,20.0764,20.0493,20.0561,106500.0
2006-03-17 09:30:00,29.55,29.6,29.55,29.58,900500.0,20.0087,20.0425,20.0087,20.029,900500.0
2006-03-17 09:35:00,29.59,29.63,29.54,29.62,27100.0,20.0358,20.0628,20.0019,20.0561,27100.0
2006-03-17 09:40:00,29.63,29.7,29.6,29.6,222300.0,20.0628,20.1102,20.0425,20.0425,222300.0
2006-03-17 09:45:00,29.72,29.73,29.53,29.55,25500.0,20.1238,20.1306,19.9951,20.0087,25500.0
2006-03-17 09:50:00,29.54,29.58,29.53,29.56,20200.0,20.0019,20.029,19.9951,20.0155,20200.0
2006-03-17 09:55:00,29.55,29.7,29.55,29.65,37200.0,20.0087,20.1102,20.0087,20.0764,37200.0
2006-03-17 10:00:00,29.65,29.65,29.6,29.62,14600.0,20.0764,20.0764,20.0425,20.0561,14600.0
2006-03-17 10:05:00,29.61,29.65,29.55,29.58,90600.0,20.0493,20.0764,20.0087,20.029,90600.0
2006-03-17 10:10:00,29.58,29.65,29.58,29.65,14700.0,20.029,20.0764,20.029,20.0764,14700.0
2006-03-17 10:15:00,29.65,29.67,29.61,29.62,27000.0,20.0764,20.0899,20.0493,20.0561,27000.0
2006-03-17 10:20:00,29.6,29.65,29.58,29.62,38400.0,20.0425,20.0764,20.029,20.0561,38400.0
2006-03-17 10:25:00,29.62,29.65,29.61,29.63,28700.0,20.0561,20.0764,20.0493,20.0628,28700.0
2006-03-17 10:30:00,29.63,29.63,29.56,29.56,61800.0,20.0628,20.0628,20.0155,20.0155,61800.0
2006-03-17 10:35:00,29.57,29.59,29.56,29.58,46400.0,20.0222,20.0358,20.0155,20.029,46400.0
2006-03-17 10:40:00,29.58,29.59,29.55,29.55,53400.0,20.029,20.0358,20.0087,20.0087,53400.0
2006-03-17 10:45:00,29.55,29.56,29.5,29.54,60500.0,20.0087,20.0155,19.9748,20.0019,60500.0
2006-03-17 10:50:00,29.54,29.58,29.52,29.57,35900.0,20.0019,20.029,19.9884,20.0222,35900.0
2006-03-17 10:55:00,29.56,29.56,29.52,29.52,37400.0,20.0155,20.0155,19.9884,19.9884,37400.0
2006-03-17 11:00:00,29.52,29.56,29.51,29.56,27500.0,19.9884,20.0155,19.9816,20.0155,27500.0
2006-03-17 11:05:00,29.56,29.64,29.54,29.6,115700.0,20.0155,20.0696,20.0019,20.0425,115700.0
2006-03-17 11:10:00,29.61,29.63,29.6,29.61,60100.0,20.0493,20.0628,20.0425,20.0493,60100.0
2006-03-17 11:15:00,29.62,29.62,29.6,29.6,45200.0,20.0561,20.0561,20.0425,20.0425,45200.0
2006-03-17 11:20:00,29.6,29.61,29.6,29.61,19300.0,20.0425,20.0493,20.0425,20.0493,19300.0
2006-03-17 11:25:00,29.61,29.62,29.6,29.6,21000.0,20.0493,20.0561,20.0425,20.0425,21000.0
2006-03-17 11:30:00,29.6,29.61,29.6,29.61,23500.0,20.0425,20.0493,20.0425,20.0493,23500.0
2006-03-17 11:35:00,29.61,29.63,29.6,29.62,94700.0,20.0493,20.0628,20.0425,20.0561,94700.0
2006-03-17 11:40:00,29.62,29.63,29.6,29.61,47600.0,20.0561,20.0628,20.0425,20.0493,47600.0
2006-03-17 11:45:00,29.61,29.62,29.61,29.62,68500.0,20.0493,20.0561,20.0493,20.0561,68500.0
2006-03-17 11:50:00,29.62,29.62,29.61,29.62,39900.0,20.0561,20.0561,20.0493,20.0561,39900.0
2006-03-17 11:55:00,29.63,29.68,29.63,29.68,22100.0,20.0628,20.0967,20.0628,20.0967,22100.0
2006-03-17 12:00:00,29.68,29.68,29.66,29.66,24900.0,20.0967,20.0967,20.0832,20.0832,24900.0
2006-03-17 12:05:00,29.65,29.66,29.61,29.63,21000.0,20.0764,20.0832,20.0493,20.0628,21000.0
2006-03-17 12:10:00,29.62,29.66,29.62,29.64,18300.0,20.0561,20.0832,20.0561,20.0696,18300.0
2006-03-17 12:15:00,29.63,29.68,29.62,29.66,27600.0,20.0628,20.0967,20.0561,20.0832,27600.0
2006-03-17 12:20:00,29.66,29.68,29.63,29.64,24300.0,20.0832,20.0967,20.0628,20.0696,24300.0
2006-03-17 12:25:00,29.63,29.64,29.62,29.63,19000.0,20.0628,20.0696,20.0561,20.0628,19000.0
2006-03-17 12:30:00,29.63,29.68,29.63,29.64,37800.0,20.0628,20.0967,20.0628,20.0696,37800.0
2006-03-17 12:35:00,29.64,29.66,29.62,29.65,33000.0,20.0696,20.0832,20.0561,20.0764,33000.0
2006-03-17 12:40:00,29.65,29.65,29.63,29.64,24500.0,20.0764,20.0764,20.0628,20.0696,24500.0
2006-03-17 12:45:00,29.63,29.65,29.62,29.63,19500.0,20.0628,20.0764,20.0561,20.0628,19500.0
2006-03-17 12:50:00,29.63,29.63,29.62,29.63,11400.0,20.0628,20.0628,20.0561,20.0628,11400.0
2006-03-17 12:55:00,29.62,29.67,29.62,29.67,19000.0,20.0561,20.0899,20.0561,20.0899,19000.0
2006-03-17 13:00:00,29.66,29.67,29.64,29.65,14500.0,20.0832,20.0899,20.0696,20.0764,14500.0
2006-03-17 13:05:00,29.66,29.68,29.65,29.67,17000.0,20.0832,20.0967,20.0764,20.0899,17000.0
2006-03-17 13:10:00,29.68,29.68,29.67,29.67,15000.0,20.0967,20.0967,20.0899,20.0899,15000.0
2006-03-17 13:15:00,29.67,29.68,29.66,29.67,19000.0,20.0899,20.0967,20.0832,20.0899,19000.0
2006-03-17 13:20:00,29.67,29.67,29.62,29.63,21300.0,20.0899,20.0899,20.0561,20.0628,21300.0
2006-03-17 13:25:00,29.63,29.66,29.62,29.65,23100.0,20.0628,20.0832,20.0561,20.0764,23100.0
2006-03-17 13:30:00,29.65,29.65,29.62,29.63,24900.0,20.0764,20.0764,20.0561,20.0628,24900.0
2006-03-17 13:35:00,29.63,29.66,29.63,29.66,19000.0,20.0628,20.0832,20.0628,20.0832,19000.0
2006-03-17 13:40:00,29.66,29.68,29.65,29.68,42800.0,20.0832,20.0967,20.0764,20.0967,42800.0
2006-03-17 13:45:00,29.68,29.71,29.67,29.7,84500.0,20.0967,20.117,20.0899,20.1102,84500.0
2006-03-17 13:50:00,29.7,29.73,29.69,29.72,47800.0,20.1102,20.1306,20.1035,20.1238,47800.0
2006-03-17 13:55:00,29.72,29.73,29.7,29.7,36100.0,20.1238,20.1306,20.1102,20.1102,36100.0
2006-03-17 14:00:00,29.71,29.72,29.7,29.71,23000.0,20.117,20.1238,20.1102,20.117,23000.0
2006-03-17 14:05:00,29.72,29.72,29.71,29.72,21300.0,20.1238,20.1238,20.117,20.1238,21300.0
2006-03-17 14:10:00,29.71,29.72,29.65,29.67,103800.0,20.117,20.1238,20.0764,20.0899,103800.0
2006-03-17 14:15:00,29.65,29.67,29.64,29.67,34400.0,20.0764,20.0899,20.0696,20.0899,34400.0
2006-03-17 14:20:00,29.67,29.69,29.66,29.69,7900.0,20.0899,20.1035,20.0832,20.1035,7900.0
2006-03-17 14:25:00,29.69,29.69,29.68,29.68,13200.0,20.1035,20.1035,20.0967,20.0967,13200.0
2006-03-17 14:30:00,29.68,29.69,29.67,29.68,31700.0,20.0967,20.1035,20.0899,20.0967,31700.0
2006-03-17 14:35:00,29.68,29.7,29.67,29.68,20500.0,20.0967,20.1102,20.0899,20.0967,20500.0
2006-03-17 14:40:00,29.68,29.68,29.65,29.66,35000.0,20.0967,20.0967,20.0764,20.0832,35000.0
2006-03-17 14:45:00,29.65,29.67,29.65,29.65,68700.0,20.0764,20.0899,20.0764,20.0764,68700.0
2006-03-17 14:50:00,29.66,29.66,29.61,29.61,46800.0,20.0832,20.0832,20.0493,20.0493,46800.0
2006-03-17 14:55:00,29.62,29.65,29.61,29.65,42500.0,20.0561,20.0764,20.0493,20.0764,42500.0
2006-03-17 15:00:00,29.64,29.66,29.62,29.66,47600.0,20.0696,20.0832,20.0561,20.0832,47600.0
2006-03-17 15:05:00,29.66,29.66,29.64,29.64,24300.0,20.0832,20.0832,20.0696,20.0696,24300.0
2006-03-17 15:10:00,29.65,29.65,29.64,29.65,36300.0,20.0764,20.0764,20.0696,20.0764,36300.0
2006-03-17 15:15:00,29.64,29.67,29.64,29.64,54100.0,20.0696,20.0899,20.0696,20.0696,54100.0
2006-03-17 15:20:00,29.65,29.65,29.62,29.63,48400.0,20.0764,20.0764,20.0561,20.0628,48400.0
2006-03-17 15:25:00,29.63,29.64,29.61,29.63,70100.0,20.0628,20.0696,20.0493,20.0628,70100.0
2006-03-17 15:30:00,29.64,29.64,29.6,29.61,77300.0,20.0696,20.0696,20.0425,20.0493,77300.0
2006-03-17 15:35:00,29.61,29.62,29.6,29.61,71800.0,20.0493,20.0561,20.0425,20.0493,71800.0
2006-03-17 15:40:00,29.62,29.63,29.61,29.63,68100.0,20.0561,20.0628,20.0493,20.0628,68100.0
2006-03-17 15:45:00,29.63,29.63,29.6,29.62,89000.0,20.0628,20.0628,20.0425,20.0561,89000.0
2006-03-17 15:50:00,29.62,29.63,29.6,29.63,105400.0,20.0561,20.0628,20.0425,20.0628,105400.0
2006-03-17 15:55:00,29.62,29.63,29.6,29.6,177100.0,20.0561,20.0628,20.0425,20.0425,177100.0
2006-03-20 09:30:00,29.74,29.75,29.68,29.73,92100.0,20.1373,20.1441,20.0967,20.1306,92100.0
2006-03-20 09:35:00,29.73,29.75,29.71,29.74,129300.0,20.1306,20.1441,20.117,20.1373,129300.0
2006-03-20 09:40:00,29.75,29.99,29.74,29.92,103300.0,20.1441,20.3066,20.1373,20.2592,103300.0
2006-03-20 09:45:00,29.94,29.97,29.87,29.9,34200.0,20.2728,20.2931,20.2254,20.2457,34200.0
2006-03-20 09:50:00,29.91,29.91,29.87,29.87,21000.0,20.2524,20.2524,20.2254,20.2254,21000.0
2006-03-20 09:55:00,29.87,29.91,29.84,29.86,19200.0,20.2254,20.2524,20.205,20.2186,19200.0
2006-03-20 10:00:00,29.86,29.87,29.81,29.81,29200.0,20.2186,20.2254,20.1847,20.1847,29200.0
2006-03-20 10:05:00,29.81,29.81,29.7,29.72,37700.0,20.1847,20.1847,20.1102,20.1238,37700.0
2006-03-20 10:10:00,29.72,29.74,29.7,29.71,22500.0,20.1238,20.1373,20.1102,20.117,22500.0
2006-03-20 10:15:00,29.72,29.75,29.69,29.74,50600.0,20.1238,20.1441,20.1035,20.1373,50600.0
2006-03-20 10:20:00,29.75,29.8,29.75,29.8,67800.0,20.1441,20.178,20.1441,20.178,67800.0
2006-03-20 10:25:00,29.81,29.84,29.78,29.79,36300.0,20.1847,20.205,20.1644,20.1712,36300.0
2006-03-20 10:30:00,29.77,29.79,29.75,29.75,31800.0,20.1576,20.1712,20.1441,20.1441,31800.0
2006-03-20 10:35:00,29.75,29.78,29.75,29.77,16800.0,20.1441,20.1644,20.1441,20.1576,16800.0
2006-03-20 10:40:00,29.77,29.77,29.74,29.74,19800.0,20.1576,20.1576,20.1373,20.1373,19800.0
2006-03-20 10:45:00,29.74,29.75,29.67,29.68,26500.0,20.1373,20.1441,20.0899,20.0967,26500.0
2006-03-20 10:50:00,29.68,29.68,29.65,29.66,33800.0,20.0967,20.0967,20.0764,20.0832,33800.0
2006-03-20 10:55:00,29.66,29.7,29.66,29.66,70800.0,20.0832,20.1102,20.0832,20.0832,70800.0
2006-03-20 11:00:00,29.67,29.72,29.67,29.72,31300.0,20.0899,20.1238,20.0899,20.1238,31300.0
2006-03-20 11:05:00,29.72,29.75,29.7,29.75,50600.0,20.1238,20.1441,20.1102,20.1441,50600.0
2006-03-20 11:10:00,29.76,29.77,29.74,29.77,55600.0,20.1509,20.1576,20.1373,20.1576,55600.0
2006-03-20 11:15:00,29.77,29.77,29.75,29.76,17800.0,20.1576,20.1576,20.1441,20.1509,17800.0
2006-03-20 11:20:00,29.76,29.77,29.75,29.75,23000.0,20.1509,20.1576,20.1441,20.1441,23000.0
2006-03-20 11:25:00,29.75,29.75,29.71,29.71,19900.0,20.1441,20.1441,20.117,20.117,19900.0
2006-03-20 11:30:00,29.72,29.72,29.7,29.72,15300.0,20.1238,20.1238,20.1102,20.1238,15300.0
2006-03-20 11:35:00,29.71,29.71,29.69,29.71,39600.0,20.117,20.117,20.1035,20.117,39600.0
2006-03-20 11:40:00,29.72,29.76,29.71,29.76,12900.0,20.1238,20.1509,20.117,20.1509,12900.0
2006-03-20 11:45:00,29.76,29.77,29.75,29.77,22700.0,20.1509,20.1576,20.1441,20.1576,22700.0
2006-03-20 11:50:00,29.77,29.79,29.77,29.79,23100.0,20.1576,20.1712,20.1576,20.1712,23100.0
2006-03-20 11:55:00,29.79,29.81,29.79,29.81,42800.0,20.1712,20.1847,20.1712,20.1847,42800.0
2006-03-20 12:00:00,29.8,29.82,29.8,29.82,15800.0,20.178,20.1915,20.178,20.1915,15800.0
2006-03-20 12:05:00,29.82,29.82,29.74,29.75,44500.0,20.1915,20.1915,20.1373,20.1441,44500.0
2006-03-20 12:10:00,29.74,29.75,29.73,29.74,9600.0,20.1373,20.1441,20.1306,20.1373,9600.0
2006-03-20 12:15:00,29.73,29.75,29.73,29.75,13500.0,20.1306,20.1441,20.1306,20.1441,13500.0
2006-03-20 12:20:00,29.74,29.76,29.74,29.75,19000.0,20.1373,20.1509,20.1373,20.1441,19000.0
2006-03-20 12:25:00,29.76,29.76,29.74,29.76,16800.0,20.1509,20.1509,20.1373,20.1509,16800.0
2006-03-20 12:30:00,29.76,29.77,29.75,29.75,27900.0,20.1509,20.1576,20.1441,20.1441,27900.0
2006-03-20 12:35:00,29.75,29.79,29.75,29.77,46000.0,20.1441,20.1712,20.1441,20.1576,46000.0
2006-03-20 12:40:00,29.77,29.8,29.77,29.8,20100.0,20.1576,20.178,20.1576,20.178,20100.0
2006-03-20 12:45:00,29.8,29.83,29.8,29.83,31800.0,20.178,20.1983,20.178,20.1983,31800.0
2006-03-20 12:50:00,29.83,29.84,29.8,29.8,15800.0,20.1983,20.205,20.178,20.178,15800.0
2006-03-20 12:55:00,29.8,29.81,29.78,29.81,23200.0,20.178,20.1847,20.1644,20.1847,23200.0
2006-03-20 13:00:00,29.81,29.81,29.79,29.8,22600.0,20.1847,20.1847,20.1712,20.178,22600.0
2006-03-20 13:05:00,29.79,29.8,29.79,29.8,13800.0,20.1712,20.178,20.1712,20.178,13800.0
2006-03-20 13:10:00,29.8,29.8,29.79,29.8,23400.0,20.178,20.178,20.1712,20.178,23400.0
2006-03-20 13:15:00,29.8,29.84,29.8,29.83,34500.0,20.178,20.205,20.178,20.1983,34500.0
2006-03-20 13:20:00,29.83,29.83,29.8,29.8,22900.0,20.1983,20.1983,20.178,20.178,22900.0
2006-03-20 13:25:00,29.8,29.8,29.78,29.79,6300.0,20.178,20.178,20.1644,20.1712,6300.0
2006-03-20 13:30:00,29.79,29.79,29.76,29.77,18100.0,20.1712,20.1712,20.1509,20.1576,18100.0
2006-03-20 13:35:00,29.77,29.77,29.74,29.74,67400.0,20.1576,20.1576,20.1373,20.1373,67400.0
2006-03-20 13:40:00,29.76,29.81,29.74,29.81,43400.0,20.1509,20.1847,20.1373,20.1847,43400.0
2006-03-20 13:45:00,29.8,29.81,29.79,29.8,15800.0,20.178,20.1847,20.1712,20.178,15800.0
2006-03-20 13:50:00,29.8,29.81,29.8,29.8,125500.0,20.178,20.1847,20.178,20.178,125500.0
2006-03-20 13:55:00,29.81,29.81,29.8,29.8,9800.0,20.1847,20.1847,20.178,20.178,9800.0
2006-03-20 14:00:00,29.81,29.86,29.8,29.85,143300.0,20.1847,20.2186,20.178,20.2118,143300.0
2006-03-20 14:05:00,29.86,29.86,29.82,29.83,40300.0,20.2186,20.2186,20.1915,20.1983,40300.0
2006-03-20 14:10:00,29.82,29.83,29.79,29.81,32200.0,20.1915,20.1983,20.1712,20.1847,32200.0
2006-03-20 14:15:00,29.81,29.84,29.81,29.83,34800.0,20.1847,20.205,20.1847,20.1983,34800.0
2006-03-20 14:20:00,29.84,29.84,29.83,29.83,17400.0,20.205,20.205,20.1983,20.1983,17400.0
2006-03-20 14:25:00,29.84,29.85,29.84,29.85,42600.0,20.205,20.2118,20.205,20.2118,42600.0
2006-03-20 14:30:00,29.85,29.85,29.82,29.83,22300.0,20.2118,20.2118,20.1915,20.1983,22300.0
2006-03-20 14:35:00,29.82,29.85,29.82,29.83,35400.0,20.1915,20.2118,20.1915,20.1983,35400.0
2006-03-20 14:40:00,29.84,29.85,29.83,29.84,23100.0,20.205,20.2118,20.1983,20.205,23100.0
2006-03-20 14:45:00,29.83,29.85,29.82,29.85,30100.0,20.1983,20.2118,20.1915,20.2118,30100.0
2006-03-20 14:50:00,29.85,29.86,29.85,29.85,4400.0,20.2118,20.2186,20.2118,20.2118,4400.0
2006-03-20 14:55:00,29.86,29.86,29.84,29.85,47400.0,20.2186,20.2186,20.205,20.2118,47400.0
2006-03-20 15:00:00,29.86,29.88,29.85,29.86,67300.0,20.2186,20.2321,20.2118,20.2186,67300.0
2006-03-20 15:05:00,29.86,29.9,29.85,29.89,25200.0,20.2186,20.2457,20.2118,20.2389,25200.0
2006-03-20 15:10:00,29.89,29.89,29.87,29.88,27900.0,20.2389,20.2389,20.2254,20.2321,27900.0
2006-03-20 15:15:00,29.87,29.88,29.85,29.88,52000.0,20.2254,20.2321,20.2118,20.2321,52000.0
2006-03-20 15:20:00,29.87,29.88,29.85,29.86,65000.0,20.2254,20.2321,20.2118,20.2186,65000.0
2006-03-20 15:25:00,29.87,29.91,29.86,29.87,60300.0,20.2254,20.2524,20.2186,20.2254,60300.0
2006-03-20 15:30:00,29.87,29.88,29.84,29.84,60400.0,20.2254,20.2321,20.205,20.205,60400.0
2006-03-20 15:35:00,29.84,29.86,29.82,29.82,28600.0,20.205,20.2186,20.1915,20.1915,28600.0
2006-03-20 15:40:00,29.81,29.82,29.76,29.81,45500.0,20.1847,20.1915,20.1509,20.1847,45500.0
2006-03-20 15:45:00,29.82,29.82,29.78,29.82,57600.0,20.1915,20.1915,20.1644,20.1915,57600.0
2006-03-20 15:50:00,29.81,29.86,29.8,29.86,49700.0,20.1847,20.2186,20.178,20.2186,49700.0
2006-03-20 15:55:00,29.86,29.86,29.83,29.83,42400.0,20.2186,20.2186,20.1983,20.1983,42400.0
2006-03-21 09:30:00,29.97,29.97,29.84,29.85,106900.0,20.2931,20.2931,20.205,20.2118,106900.0
2006-03-21 09:35:00,29.84,29.95,29.73,29.81,40100.0,20.205,20.2795,20.1306,20.1847,40100.0
2006-03-21 09:40:00,29.76,29.87,29.75,29.8,54700.0,20.1509,20.2254,20.1441,20.178,54700.0
2006-03-21 09:45:00,29.8,29.86,29.68,29.7,87600.0,20.178,20.2186,20.0967,20.1102,87600.0
2006-03-21 09:50:00,29.69,29.73,29.69,29.7,30300.0,20.1035,20.1306,20.1035,20.1102,30300.0
2006-03-21 09:55:00,29.7,29.7,29.65,29.67,32100.0,20.1102,20.1102,20.0764,20.0899,32100.0
2006-03-21 10:00:00,29.68,29.69,29.65,29.67,72300.0,20.0967,20.1035,20.0764,20.0899,72300.0
2006-03-21 10:05:00,29.66,29.67,29.6,29.61,66700.0,20.0832,20.0899,20.0425,20.0493,66700.0
2006-03-21 10:10:00,29.61,29.62,29.54,29.59,100900.0,20.0493,20.0561,20.0019,20.0358,100900.0
2006-03-21 10:15:00,29.57,29.61,29.51,29.61,55200.0,20.0222,20.0493,19.9816,20.0493,55200.0
2006-03-21 10:20:00,29.62,29.65,29.6,29.62,39300.0,20.0561,20.0764,20.0425,20.0561,39300.0
2006-03-21 10:25:00,29.62,29.69,29.61,29.69,57300.0,20.0561,20.1035,20.0493,20.1035,57300.0
2006-03-21 10:30:00,29.69,29.7,29.66,29.66,21900.0,20.1035,20.1102,20.0832,20.0832,21900.0
2006-03-21 10:35:00,29.67,29.69,29.67,29.69,35600.0,20.0899,20.1035,20.0899,20.1035,35600.0
2006-03-21 10:40:00,29.68,29.7,29.68,29.69,45900.0,20.0967,20.1102,20.0967,20.1035,45900.0
2006-03-21 10:45:00,29.7,29.7,29.66,29.68,10600.0,20.1102,20.1102,20.0832,20.0967,10600.0
2006-03-21 10:50:00,29.69,29.7,29.66,29.67,15100.0,20.1035,20.1102,20.0832,20.0899,15100.0
2006-03-21 10:55:00,29.66,29.68,29.66,29.67,13300.0,20.0832,20.0967,20.0832,20.0899,13300.0
2006-03-21 11:00:00,29.66,29.69,29.65,29.69,47400.0,20.0832,20.1035,20.0764,20.1035,47400.0
2006-03-21 11:05:00,29.69,29.74,29.69,29.74,19500.0,20.1035,20.1373,20.1035,20.1373,19500.0
2006-03-21 11:10:00,29.74,29.75,29.69,29.7,56000.0,20.1373,20.1441,20.1035,20.1102,56000.0
2006-03-21 11:15:00,29.71,29.72,29.7,29.7,14500.0,20.117,20.1238,20.1102,20.1102,14500.0
2006-03-21 11:20:00,29.7,29.73,29.7,29.72,228100.0,20.1102,20.1306,20.1102,20.1238,228100.0
2006-03-21 11:25:00,29.7,29.73,29.69,29.69,66700.0,20.1102,20.1306,20.1035,20.1035,66700.0
2006-03-21 11:30:00,29.7,29.71,29.66,29.69,31700.0,20.1102,20.117,20.0832,20.1035,31700.0
2006-03-21 11:35:00,29.69,29.72,29.68,29.69,17600.0,20.1035,20.1238,20.0967,20.1035,17600.0
2006-03-21 11:40:00,29.7,29.73,29.69,29.71,39700.0,20.1102,20.1306,20.1035,20.117,39700.0
2006-03-21 11:45:00,29.71,29.72,29.7,29.7,11500.0,20.117,20.1238,20.1102,20.1102,11500.0
2006-03-21 11:50:00,29.7,29.7,29.66,29.67,22800.0,20.1102,20.1102,20.0832,20.0899,22800.0
2006-03-21 11:55:00,29.66,29.67,29.62,29.65,32900.0,20.0832,20.0899,20.0561,20.0764,32900.0
2006-03-21 12:00:00,29.66,29.69,29.64,29.68,28600.0,20.0832,20.1035,20.0696,20.0967,28600.0
2006-03-21 12:05:00,29.69,29.7,29.68,29.68,22500.0,20.1035,20.1102,20.0967,20.0967,22500.0
2006-03-21 12:10:00,29.68,29.7,29.67,29.67,43300.0,20.0967,20.1102,20.0899,20.0899,43300.0
2006-03-21 12:15:00,29.68,29.7,29.68,29.69,26900.0,20.0967,20.1102,20.0967,20.1035,26900.0
2006-03-21 12:20:00,29.7,29.7,29.65,29.68,24000.0,20.1102,20.1102,20.0764,20.0967,24000.0
2006-03-21 12:25:00,29.68,29.68,29.65,29.67,15900.0,20.0967,20.0967,20.0764,20.0899,15900.0
2006-03-21 12:30:00,29.67,29.68,29.65,29.66,18300.0,20.0899,20.0967,20.0764,20.0832,18300.0
2006-03-21 12:35:00,29.65,29.66,29.64,29.65,23700.0,20.0764,20.0832,20.0696,20.0764,23700.0
2006-03-21 12:40:00,29.64,29.65,29.63,29.65,19100.0,20.0696,20.0764,20.0628,20.0764,19100.0
2006-03-21 12:45:00,29.65,29.65,29.64,29.65,34900.0,20.0764,20.0764,20.0696,20.0764,34900.0
2006-03-21 12:50:00,29.65,29.66,29.6,29.62,41800.0,20.0764,20.0832,20.0425,20.0561,41800.0
2006-03-21 12:55:00,29.61,29.62,29.6,29.62,23400.0,20.0493,20.0561,20.0425,20.0561,23400.0
2006-03-21 13:00:00,29.61,29.62,29.57,29.58,37100.0,20.0493,20.0561,20.0222,20.029,37100.0
2006-03-21 13:05:00,29.57,29.61,29.57,29.61,8600.0,20.0222,20.0493,20.0222,20.0493,8600.0
2006-03-21 13:10:00,29.61,29.62,29.6,29.6,29000.0,20.0493,20.0561,20.0425,20.0425,29000.0
2006-03-21 13:15:00,29.61,29.63,29.59,29.62,16800.0,20.0493,20.0628,20.0358,20.0561,16800.0
2006-03-21 13:20:00,29.62,29.62,29.61,29.61,5000.0,20.0561,20.0561,20.0493,20.0493,5000.0
2006-03-21 13:25:00,29.6,29.62,29.6,29.61,24300.0,20.0425,20.0561,20.0425,20.0493,24300.0
2006-03-21 13:30:00,29.61,29.63,29.61,29.61,11200.0,20.0493,20.0628,20.0493,20.0493,11200.0
2006-03-21 13:35:00,29.6,29.61,29.58,29.59,17500.0,20.0425,20.0493,20.029,20.0358,17500.0
2006-03-21 13:40:00,29.59,29.6,29.56,29.58,19000.0,20.0358,20.0425,20.0155,20.029,19000.0
2006-03-21 13:45:00,29.58,29.58,29.55,29.56,28000.0,20.029,20.029,20.0087,20.0155,28000.0
2006-03-21 13:50:00,29.55,29.57,29.54,29.55,38500.0,20.0087,20.0222,20.0019,20.0087,38500.0
2006-03-21 13:55:00,29.54,29.55,29.53,29.55,23000.0,20.0019,20.0087,19.9951,20.0087,23000.0
2006-03-21 14:00:00,29.55,29.58,29.55,29.56,19600.0,20.0087,20.029,20.0087,20.0155,19600.0
2006-03-21 14:05:00,29.55,29.59,29.55,29.56,21500.0,20.0087,20.0358,20.0087,20.0155,21500.0
2006-03-21 14:10:00,29.55,29.57,29.53,29.55,34300.0,20.0087,20.0222,19.9951,20.0087,34300.0
2006-03-21 14:15:00,29.55,29.58,29.53,29.56,20800.0,20.0087,20.029,19.9951,20.0155,20800.0
2006-03-21 14:20:00,29.56,29.58,29.55,29.57,16300.0,20.0155,20.029,20.0087,20.0222,16300.0
2006-03-21 14:25:00,29.56,29.57,29.48,29.49,57300.0,20.0155,20.0222,19.9613,19.9681,57300.0
2006-03-21 14:30:00,29.48,29.52,29.45,29.5,32400.0,19.9613,19.9884,19.941,19.9748,32400.0
2006-03-21 14:35:00,29.5,29.54,29.48,29.54,31700.0,19.9748,20.0019,19.9613,20.0019,31700.0
2006-03-21 14:40:00,29.55,29.56,29.53,29.55,16500.0,20.0087,20.0155,19.9951,20.0087,16500.0
2006-03-21 14:45:00,29.55,29.57,29.55,29.56,20600.0,20.0087,20.0222,20.0087,20.0155,20600.0
2006-03-21 14:50:00,29.56,29.57,29.55,29.57,48700.0,20.0155,20.0222,20.0087,20.0222,48700.0
2006-03-21 14:55:00,29.56,29.57,29.51,29.53,18700.0,20.0155,20.0222,19.9816,19.9951,18700.0
2006-03-21 15:00:00,29.54,29.54,29.51,29.52,18000.0,20.0019,20.0019,19.9816,19.9884,18000.0
2006-03-21 15:05:00,29.53,29.53,29.49,29.5,44200.0,19.9951,19.9951,19.9681,19.9748,44200.0
2006-03-21 15:10:00,29.51,29.51,29.48,29.51,29800.0,19.9816,19.9816,19.9613,19.9816,29800.0
2006-03-21 15:15:00,29.51,29.57,29.51,29.57,35200.0,19.9816,20.0222,19.9816,20.0222,35200.0
2006-03-21 15:20:00,29.56,29.6,29.53,29.53,34700.0,20.0155,20.0425,19.9951,19.9951,34700.0
2006-03-21 15:25:00,29.54,29.55,29.5,29.5,78000.0,20.0019,20.0087,19.9748,19.9748,78000.0
2006-03-21 15:30:00,29.5,29.53,29.5,29.5,40500.0,19.9748,19.9951,19.9748,19.9748,40500.0
2006-03-21 15:35:00,29.5,29.54,29.5,29.53,37600.0,19.9748,20.0019,19.9748,19.9951,37600.0
2006-03-21 15:40:00,29.53,29.58,29.52,29.58,74900.0,19.9951,20.029,19.9884,20.029,74900.0
2006-03-21 15:45:00,29.58,29.59,29.54,29.57,78100.0,20.029,20.0358,20.0019,20.0222,78100.0
2006-03-21 15:50:00,29.58,29.61,29.58,29.6,118600.0,20.029,20.0493,20.029,20.0425,118600.0
2006-03-21 15:55:00,29.6,29.62,29.59,29.6,161700.0,20.0425,20.0561,20.0358,20.0425,161700.0
2006-03-22 09:30:00,28.4,29.57,28.4,29.56,59100.0,19.23,20.0222,19.23,20.0155,59100.0
2006-03-22 09:35:00,29.57,29.65,29.55,29.64,55500.0,20.0222,20.0764,20.0087,20.0696,55500.0
2006-03-22 09:40:00,29.63,29.66,29.59,29.64,88400.0,20.0628,20.0832,20.0358,20.0696,88400.0
2006-03-22 09:45:00,29.65,29.65,29.57,29.6,48400.0,20.0764,20.0764,20.0222,20.0425,48400.0
2006-03-22 09:50:00,29.61,29.61,29.51,29.53,52500.0,20.0493,20.0493,19.9816,19.9951,52500.0
2006-03-22 09:55:00,29.53,29.57,29.48,29.5,45900.0,19.9951,20.0222,19.9613,19.9748,45900.0
2006-03-22 10:00:00,29.52,29.59,29.51,29.55,42200.0,19.9884,20.0358,19.9816,20.0087,42200.0
2006-03-22 10:05:00,29.58,29.63,29.53,29.58,45800.0,20.029,20.0628,19.9951,20.029,45800.0
2006-03-22 10:10:00,29.58,29.62,29.58,29.61,70900.0,20.029,20.0561,20.029,20.0493,70900.0
2006-03-22 10:15:00,29.61,29.62,29.51,29.55,42700.0,20.0493,20.0561,19.9816,20.0087,42700.0
2006-03-22 10:20:00,29.55,29.56,29.52,29.53,39000.0,20.0087,20.0155,19.9884,19.9951,39000.0
2006-03-22 10:25:00,29.52,29.53,29.47,29.48,38900.0,19.9884,19.9951,19.9545,19.9613,38900.0
2006-03-22 10:30:00,29.48,29.48,29.4,29.4,34900.0,19.9613,19.9613,19.9071,19.9071,34900.0
2006-03-22 10:35:00,29.4,29.45,29.33,29.45,35800.0,19.9071,19.941,19.8597,19.941,35800.0
2006-03-22 10:40:00,29.46,29.46,29.41,29.42,13900.0,19.9477,19.9477,19.9139,19.9207,13900.0
2006-03-22 10:45:00,29.42,29.51,29.42,29.48,64500.0,19.9207,19.9816,19.9207,19.9613,64500.0
2006-03-22 10:50:00,29.47,29.48,29.42,29.45,26500.0,19.9545,19.9613,19.9207,19.941,26500.0
2006-03-22 10:55:00,29.42,29.43,29.34,29.4,30000.0,19.9207,19.9274,19.8665,19.9071,30000.0
2006-03-22 11:00:00,29.37,29.46,29.37,29.45,21100.0,19.8868,19.9477,19.8868,19.941,21100.0
2006-03-22 11:05:00,29.44,29.5,29.4,29.44,18000.0,19.9342,19.9748,19.9071,19.9342,18000.0
2006-03-22 11:10:00,29.44,29.44,29.36,29.37,21600.0,19.9342,19.9342,19.88,19.8868,21600.0
2006-03-22 11:15:00,29.37,29.45,29.37,29.45,18300.0,19.8868,19.941,19.8868,19.941,18300.0
2006-03-22 11:20:00,29.45,29.49,29.45,29.47,13500.0,19.941,19.9681,19.941,19.9545,13500.0
2006-03-22 11:25:00,29.48,29.49,29.42,29.43,31600.0,19.9613,19.9681,19.9207,19.9274,31600.0
2006-03-22 11:30:00,29.43,29.47,29.43,29.46,26300.0,19.9274,19.9545,19.9274,19.9477,26300.0
2006-03-22 11:35:00,29.46,29.52,29.46,29.51,54900.0,19.9477,19.9884,19.9477,19.9816,54900.0
2006-03-22 11:40:00,29.51,29.54,29.51,29.53,16200.0,19.9816,20.0019,19.9816,19.9951,16200.0
2006-03-22 11:45:00,29.54,29.61,29.54,29.6,43100.0,20.0019,20.0493,20.0019,20.0425,43100.0
2006-03-22 11:50:00,29.61,29.64,29.57,29.62,64900.0,20.0493,20.0696,20.0222,20.0561,64900.0
2006-03-22 11:55:00,29.62,29.63,29.58,29.58,9500.0,20.0561,20.0628,20.029,20.029,9500.0
2006-03-22 12:00:00,29.59,29.6,29.52,29.54,44800.0,20.0358,20.0425,19.9884,20.0019,44800.0
2006-03-22 12:05:00,29.55,29.57,29.51,29.56,39600.0,20.0087,20.0222,19.9816,20.0155,39600.0
2006-03-22 12:10:00,29.54,29.59,29.54,29.57,51700.0,20.0019,20.0358,20.0019,20.0222,51700.0
2006-03-22 12:15:00,29.59,29.59,29.56,29.57,42300.0,20.0358,20.0358,20.0155,20.0222,42300.0
2006-03-22 12:20:00,29.57,29.59,29.57,29.58,21900.0,20.0222,20.0358,20.0222,20.029,21900.0
2006-03-22 12:25:00,29.59,29.59,29.56,29.56,31800.0,20.0358,20.0358,20.0155,20.0155,31800.0
2006-03-22 12:30:00,29.56,29.56,29.49,29.5,20300.0,20.0155,20.0155,19.9681,19.9748,20300.0
2006-03-22 12:35:00,29.49,29.5,29.46,29.48,58700.0,19.9681,19.9748,19.9477,19.9613,58700.0
2006-03-22 12:40:00,29.48,29.5,29.47,29.49,21700.0,19.9613,19.9748,19.9545,19.9681,21700.0
2006-03-22 12:45:00,29.48,29.5,29.48,29.5,14600.0,19.9613,19.9748,19.9613,19.9748,14600.0
2006-03-22 12:50:00,29.5,29.5,29.49,29.5,24700.0,19.9748,19.9748,19.9681,19.9748,24700.0
2006-03-22 12:55:00,29.5,29.51,29.49,29.51,26400.0,19.9748,19.9816,19.9681,19.9816,26400.0
2006-03-22 13:00:00,29.51,29.52,29.49,29.5,62400.0,19.9816,19.9884,19.9681,19.9748,62400.0
2006-03-22 13:05:00,29.49,29.52,29.49,29.51,79700.0,19.9681,19.9884,19.9681,19.9816,79700.0
2006-03-22 13:10:00,29.51,29.51,29.49,29.49,38600.0,19.9816,19.9816,19.9681,19.9681,38600.0
2006-03-22 13:15:00,29.48,29.51,29.48,29.51,24000.0,19.9613,19.9816,19.9613,19.9816,24000.0
2006-03-22 13:20:00,29.51,29.53,29.5,29.5,31600.0,19.9816,19.9951,19.9748,19.9748,31600.0
2006-03-22 13:25:00,29.51,29.51,29.49,29.5,11700.0,19.9816,19.9816,19.9681,19.9748,11700.0
2006-03-22 13:30:00,29.5,29.56,29.49,29.56,23100.0,19.9748,20.0155,19.9681,20.0155,23100.0
2006-03-22 13:35:00,29.55,29.56,29.53,29.53,9400.0,20.0087,20.0155,19.9951,19.9951,9400.0
2006-03-22 13:40:00,29.52,29.53,29.51,29.52,15600.0,19.9884,19.9951,19.9816,19.9884,15600.0
2006-03-22 13:45:00,29.52,29.52,29.51,29.51,7300.0,19.9884,19.9884,19.9816,19.9816,7300.0
2006-03-22 13:50:00,29.52,29.52,29.51,29.52,26900.0,19.9884,19.9884,19.9816,19.9884,26900.0
2006-03-22 13:55:00,29.52,29.52,29.49,29.51,50400.0,19.9884,19.9884,19.9681,19.9816,50400.0
2006-03-22 14:00:00,29.51,29.54,29.5,29.54,59300.0,19.9816,20.0019,19.9748,20.0019,59300.0
2006-03-22 14:05:00,29.54,29.55,29.5,29.5,30200.0,20.0019,20.0087,19.9748,19.9748,30200.0
2006-03-22 14:10:00,29.51,29.51,29.47,29.5,63300.0,19.9816,19.9816,19.9545,19.9748,63300.0
2006-03-22 14:15:00,29.5,29.51,29.49,29.51,13500.0,19.9748,19.9816,19.9681,19.9816,13500.0
2006-03-22 14:20:00,29.51,29.54,29.5,29.53,26900.0,19.9816,20.0019,19.9748,19.9951,26900.0
2006-03-22 14:25:00,29.53,29.55,29.52,29.52,18000.0,19.9951,20.0087,19.9884,19.9884,18000.0
2006-03-22 14:30:00,29.52,29.53,29.49,29.51,17600.0,19.9884,19.9951,19.9681,19.9816,17600.0
2006-03-22 14:35:00,29.52,29.52,29.51,29.51,36500.0,19.9884,19.9884,19.9816,19.9816,36500.0
2006-03-22 14:40:00,29.51,29.52,29.51,29.52,10300.0,19.9816,19.9884,19.9816,19.9884,10300.0
2006-03-22 14:45:00,29.52,29.52,29.51,29.52,24900.0,19.9884,19.9884,19.9816,19.9884,24900.0
2006-03-22 14:50:00,29.52,29.54,29.51,29.52,84800.0,19.9884,20.0019,19.9816,19.9884,84800.0
2006-03-22 14:55:00,29.54,29.54,29.51,29.53,41000.0,20.0019,20.0019,19.9816,19.9951,41000.0
2006-03-22 15:00:00,29.52,29.52,29.5,29.52,34500.0,19.9884,19.9884,19.9748,19.9884,34500.0
2006-03-22 15:05:00,29.52,29.53,29.5,29.51,17400.0,19.9884,19.9951,19.9748,19.9816,17400.0
2006-03-22 15:10:00,29.51,29.51,29.47,29.47,26400.0,19.9816,19.9816,19.9545,19.9545,26400.0
2006-03-22 15:15:00,29.47,29.5,29.45,29.5,41000.0,19.9545,19.9748,19.941,19.9748,41000.0
2006-03-22 15:20:00,29.5,29.5,29.49,29.5,19600.0,19.9748,19.9748,19.9681,19.9748,19600.0
2006-03-22 15:25:00,29.5,29.51,29.49,29.51,30000.0,19.9748,19.9816,19.9681,19.9816,30000.0
2006-03-22 15:30:00,29.51,29.51,29.5,29.51,57200.0,19.9816,19.9816,19.9748,19.9816,57200.0
2006-03-22 15:35:00,29.52,29.52,29.47,29.48,47800.0,19.9884,19.9884,19.9545,19.9613,47800.0
2006-03-22 15:40:00,29.49,29.52,29.48,29.49,61000.0,19.9681,19.9884,19.9613,19.9681,61000.0
2006-03-22 15:45:00,29.48,29.49,29.48,29.49,89600.0,19.9613,19.9681,19.9613,19.9681,89600.0
2006-03-22 15:50:00,29.48,29.5,29.47,29.5,114300.0,19.9613,19.9748,19.9545,19.9748,114300.0
2006-03-22 15:55:00,29.5,29.5,29.46,29.46,137300.0,19.9748,19.9748,19.9477,19.9477,137300.0
2006-03-23 09:30:00,29.57,29.58,29.5,29.52,65200.0,20.0222,20.029,19.9748,19.9884,65200.0
2006-03-23 09:35:00,29.52,29.58,29.5,29.57,20000.0,19.9884,20.029,19.9748,20.0222,20000.0
2006-03-23 09:40:00,29.57,29.58,29.5,29.5,32500.0,20.0222,20.029,19.9748,19.9748,32500.0
2006-03-23 09:45:00,29.5,29.56,29.49,29.55,26700.0,19.9748,20.0155,19.9681,20.0087,26700.0
2006-03-23 09:50:00,29.54,29.63,29.54,29.62,61100.0,20.0019,20.0628,20.0019,20.0561,61100.0
2006-03-23 09:55:00,29.63,29.64,29.58,29.61,32200.0,20.0628,20.0696,20.029,20.0493,32200.0
2006-03-23 10:00:00,29.59,29.64,29.59,29.63,35600.0,20.0358,20.0696,20.0358,20.0628,35600.0
2006-03-23 10:05:00,29.62,29.64,29.58,29.58,29200.0,20.0561,20.0696,20.029,20.029,29200.0
2006-03-23 10:10:00,29.58,29.64,29.58,29.63,53100.0,20.029,20.0696,20.029,20.0628,53100.0
2006-03-23 10:15:00,29.62,29.64,29.56,29.63,63000.0,20.0561,20.0696,20.0155,20.0628,63000.0
2006-03-23 10:20:00,29.63,29.64,29.61,29.62,29500.0,20.0628,20.0696,20.0493,20.0561,29500.0
2006-03-23 10:25:00,29.62,29.66,29.62,29.64,44200.0,20.0561,20.0832,20.0561,20.0696,44200.0
2006-03-23 10:30:00,29.65,29.65,29.54,29.57,122700.0,20.0764,20.0764,20.0019,20.0222,122700.0
2006-03-23 10:35:00,29.54,29.61,29.54,29.57,31800.0,20.0019,20.0493,20.0019,20.0222,31800.0
2006-03-23 10:40:00,29.57,29.58,29.56,29.57,38700.0,20.0222,20.029,20.0155,20.0222,38700.0
2006-03-23 10:45:00,29.57,29.61,29.56,29.59,52000.0,20.0222,20.0493,20.0155,20.0358,52000.0
2006-03-23 10:50:00,29.59,29.69,29.58,29.67,64500.0,20.0358,20.1035,20.029,20.0899,64500.0
2006-03-23 10:55:00,29.67,29.67,29.6,29.62,26100.0,20.0899,20.0899,20.0425,20.0561,26100.0
2006-03-23 11:00:00,29.63,29.65,29.59,29.6,28700.0,20.0628,20.0764,20.0358,20.0425,28700.0
2006-03-23 11:05:00,29.61,29.66,29.6,29.65,15600.0,20.0493,20.0832,20.0425,20.0764,15600.0
2006-03-23 11:10:00,29.67,29.71,29.65,29.69,24400.0,20.0899,20.117,20.0764,20.1035,24400.0
2006-03-23 11:15:00,29.7,29.72,29.68,29.69,21400.0,20.1102,20.1238,20.0967,20.1035,21400.0
2006-03-23 11:20:00,29.67,29.7,29.67,29.7,28500.0,20.0899,20.1102,20.0899,20.1102,28500.0
2006-03-23 11:25:00,29.7,29.72,29.69,29.72,54800.0,20.1102,20.1238,20.1035,20.1238,54800.0
2006-03-23 11:30:00,29.71,29.72,29.69,29.69,34000.0,20.117,20.1238,20.1035,20.1035,34000.0
2006-03-23 11:35:00,29.69,29.72,29.69,29.71,31600.0,20.1035,20.1238,20.1035,20.117,31600.0
2006-03-23 11:40:00,29.7,29.72,29.65,29.66,32900.0,20.1102,20.1238,20.0764,20.0832,32900.0
2006-03-23 11:45:00,29.66,29.7,29.66,29.68,12400.0,20.0832,20.1102,20.0832,20.0967,12400.0
2006-03-23 11:50:00,29.69,29.72,29.68,29.72,30800.0,20.1035,20.1238,20.0967,20.1238,30800.0
2006-03-23 11:55:00,29.72,29.73,29.71,29.72,18100.0,20.1238,20.1306,20.117,20.1238,18100.0
2006-03-23 12:00:00,29.72,29.74,29.71,29.73,12800.0,20.1238,20.1373,20.117,20.1306,12800.0
2006-03-23 12:05:00,29.73,29.74,29.63,29.64,78700.0,20.1306,20.1373,20.0628,20.0696,78700.0
2006-03-23 12:10:00,29.63,29.65,29.58,29.58,40800.0,20.0628,20.0764,20.029,20.029,40800.0
2006-03-23 12:15:00,29.58,29.62,29.57,29.62,18400.0,20.029,20.0561,20.0222,20.0561,18400.0
2006-03-23 12:20:00,29.6,29.7,29.6,29.7,15300.0,20.0425,20.1102,20.0425,20.1102,15300.0
2006-03-23 12:25:00,29.7,29.71,29.65,29.67,17700.0,20.1102,20.117,20.0764,20.0899,17700.0
2006-03-23 12:30:00,29.67,29.7,29.67,29.7,29300.0,20.0899,20.1102,20.0899,20.1102,29300.0
2006-03-23 12:35:00,29.69,29.71,29.69,29.71,20800.0,20.1035,20.117,20.1035,20.117,20800.0
2006-03-23 12:40:00,29.71,29.74,29.7,29.72,23500.0,20.117,20.1373,20.1102,20.1238,23500.0
2006-03-23 12:45:00,29.73,29.75,29.72,29.73,20500.0,20.1306,20.1441,20.1238,20.1306,20500.0
2006-03-23 12:50:00,29.73,29.74,29.73,29.73,4400.0,20.1306,20.1373,20.1306,20.1306,4400.0
2006-03-23 12:55:00,29.74,29.76,29.72,29.76,37700.0,20.1373,20.1509,20.1238,20.1509,37700.0
2006-03-23 13:00:00,29.76,29.79,29.76,29.79,13600.0,20.1509,20.1712,20.1509,20.1712,13600.0
2006-03-23 13:05:00,29.79,29.81,29.79,29.81,33300.0,20.1712,20.1847,20.1712,20.1847,33300.0
2006-03-23 13:10:00,29.79,29.81,29.7,29.7,28800.0,20.1712,20.1847,20.1102,20.1102,28800.0
2006-03-23 13:15:00,29.7,29.71,29.69,29.7,14800.0,20.1102,20.117,20.1035,20.1102,14800.0
2006-03-23 13:20:00,29.71,29.78,29.7,29.77,34400.0,20.117,20.1644,20.1102,20.1576,34400.0
2006-03-23 13:25:00,29.77,29.8,29.77,29.78,48900.0,20.1576,20.178,20.1576,20.1644,48900.0
2006-03-23 13:30:00,29.77,29.8,29.77,29.77,27400.0,20.1576,20.178,20.1576,20.1576,27400.0
2006-03-23 13:35:00,29.76,29.78,29.72,29.74,18200.0,20.1509,20.1644,20.1238,20.1373,18200.0
2006-03-23 13:40:00,29.72,29.75,29.69,29.7,50500.0,20.1238,20.1441,20.1035,20.1102,50500.0
2006-03-23 13:45:00,29.7,29.76,29.69,29.75,32200.0,20.1102,20.1509,20.1035,20.1441,32200.0
2006-03-23 13:50:00,29.75,29.75,29.7,29.71,52200.0,20.1441,20.1441,20.1102,20.117,52200.0
2006-03-23 13:55:00,29.7,29.75,29.69,29.74,22600.0,20.1102,20.1441,20.1035,20.1373,22600.0
2006-03-23 14:00:00,29.74,29.76,29.7,29.7,15600.0,20.1373,20.1509,20.1102,20.1102,15600.0
2006-03-23 14:05:00,29.71,29.72,29.68,29.69,25000.0,20.117,20.1238,20.0967,20.1035,25000.0
2006-03-23 14:10:00,29.68,29.68,29.64,29.65,21600.0,20.0967,20.0967,20.0696,20.0764,21600.0
2006-03-23 14:15:00,29.66,29.67,29.63,29.65,22300.0,20.0832,20.0899,20.0628,20.0764,22300.0
2006-03-23 14:20:00,29.65,29.68,29.63,29.67,30700.0,20.0764,20.0967,20.0628,20.0899,30700.0
2006-03-23 14:25:00,29.67,29.68,29.66,29.67,18900.0,20.0899,20.0967,20.0832,20.0899,18900.0
2006-03-23 14:30:00,29.66,29.68,29.66,29.66,28300.0,20.0832,20.0967,20.0832,20.0832,28300.0
2006-03-23 14:35:00,29.67,29.67,29.59,29.59,53500.0,20.0899,20.0899,20.0358,20.0358,53500.0
2006-03-23 14:40:00,29.59,29.6,29.56,29.56,56000.0,20.0358,20.0425,20.0155,20.0155,56000.0
2006-03-23 14:45:00,29.57,29.6,29.57,29.6,19700.0,20.0222,20.0425,20.0222,20.0425,19700.0
2006-03-23 14:50:00,29.6,29.6,29.56,29.57,31400.0,20.0425,20.0425,20.0155,20.0222,31400.0
2006-03-23 14:55:00,29.57,29.57,29.52,29.55,46300.0,20.0222,20.0222,19.9884,20.0087,46300.0
2006-03-23 15:00:00,29.57,29.58,29.53,29.55,23700.0,20.0222,20.029,19.9951,20.0087,23700.0
2006-03-23 15:05:00,29.56,29.58,29.55,29.55,60400.0,20.0155,20.029,20.0087,20.0087,60400.0
2006-03-23 15:10:00,29.56,29.61,29.56,29.57,24400.0,20.0155,20.0493,20.0155,20.0222,24400.0
2006-03-23 15:15:00,29.57,29.58,29.54,29.55,18000.0,20.0222,20.029,20.0019,20.0087,18000.0
2006-03-23 15:20:00,29.55,29.56,29.54,29.55,15800.0,20.0087,20.0155,20.0019,20.0087,15800.0
2006-03-23 15:25:00,29.56,29.56,29.54,29.55,23100.0,20.0155,20.0155,20.0019,20.0087,23100.0
2006-03-23 15:30:00,29.54,29.56,29.52,29.53,37600.0,20.0019,20.0155,19.9884,19.9951,37600.0
2006-03-23 15:35:00,29.53,29.55,29.53,29.53,17400.0,19.9951,20.0087,19.9951,19.9951,17400.0
2006-03-23 15:40:00,29.53,29.53,29.49,29.5,60000.0,19.9951,19.9951,19.9681,19.9748,60000.0
2006-03-23 15:45:00,29.5,29.5,29.48,29.49,56000.0,19.9748,19.9748,19.9613,19.9681,56000.0
2006-03-23 15:50:00,29.49,29.5,29.47,29.5,40500.0,19.9681,19.9748,19.9545,19.9748,40500.0
2006-03-23 15:55:00,29.5,29.5,29.47,29.48,38500.0,19.9748,19.9748,19.9545,19.9613,38500.0
2006-03-24 09:30:00,29.41,29.47,29.41,29.45,49600.0,19.9139,19.9545,19.9139,19.941,49600.0
2006-03-24 09:35:00,29.48,29.5,29.42,29.43,44500.0,19.9613,19.9748,19.9207,19.9274,44500.0
2006-03-24 09:40:00,29.46,29.49,29.41,29.42,36400.0,19.9477,19.9681,19.9139,19.9207,36400.0
2006-03-24 09:45:00,29.42,29.44,29.28,29.29,71800.0,19.9207,19.9342,19.8259,19.8326,71800.0
2006-03-24 09:50:00,29.3,29.35,29.29,29.3,61600.0,19.8394,19.8733,19.8326,19.8394,61600.0
2006-03-24 09:55:00,29.3,29.42,29.3,29.41,38700.0,19.8394,19.9207,19.8394,19.9139,38700.0
2006-03-24 10:00:00,29.41,29.42,29.37,29.39,16100.0,19.9139,19.9207,19.8868,19.9003,16100.0
2006-03-24 10:05:00,29.36,29.45,29.36,29.4,19300.0,19.88,19.941,19.88,19.9071,19300.0
2006-03-24 10:10:00,29.4,29.47,29.4,29.42,27200.0,19.9071,19.9545,19.9071,19.9207,27200.0
2006-03-24 10:15:00,29.44,29.44,29.39,29.43,40100.0,19.9342,19.9342,19.9003,19.9274,40100.0
2006-03-24 10:20:00,29.43,29.43,29.41,29.42,16200.0,19.9274,19.9274,19.9139,19.9207,16200.0
2006-03-24 10:25:00,29.42,29.51,29.41,29.5,39800.0,19.9207,19.9816,19.9139,19.9748,39800.0
2006-03-24 10:30:00,29.5,29.51,29.47,29.5,27700.0,19.9748,19.9816,19.9545,19.9748,27700.0
2006-03-24 10:35:00,29.48,29.5,29.43,29.43,29200.0,19.9613,19.9748,19.9274,19.9274,29200.0
2006-03-24 10:40:00,29.43,29.48,29.42,29.45,29300.0,19.9274,19.9613,19.9207,19.941,29300.0
2006-03-24 10:45:00,29.48,29.49,29.44,29.44,17200.0,19.9613,19.9681,19.9342,19.9342,17200.0
2006-03-24 10:50:00,29.42,29.43,29.39,29.39,28800.0,19.9207,19.9274,19.9003,19.9003,28800.0
2006-03-24 10:55:00,29.39,29.43,29.37,29.42,16600.0,19.9003,19.9274,19.8868,19.9207,16600.0
2006-03-24 11:00:00,29.42,29.43,29.4,29.42,20000.0,19.9207,19.9274,19.9071,19.9207,20000.0
2006-03-24 11:05:00,29.42,29.43,29.35,29.37,37700.0,19.9207,19.9274,19.8733,19.8868,37700.0
2006-03-24 11:10:00,29.36,29.39,29.35,29.38,24800.0,19.88,19.9003,19.8733,19.8936,24800.0
2006-03-24 11:15:00,29.38,29.38,29.29,29.29,64100.0,19.8936,19.8936,19.8326,19.8326,64100.0
2006-03-24 11:20:00,29.28,29.28,29.22,29.27,51300.0,19.8259,19.8259,19.7852,19.8191,51300.0
2006-03-24 11:25:00,29.27,29.27,29.23,29.26,33600.0,19.8191,19.8191,19.792,19.8123,33600.0
2006-03-24 11:30:00,29.26,29.3,29.26,29.27,35100.0,19.8123,19.8394,19.8123,19.8191,35100.0
2006-03-24 11:35:00,29.27,29.28,29.17,29.17,41300.0,19.8191,19.8259,19.7514,19.7514,41300.0
2006-03-24 11:40:00,29.17,29.18,29.09,29.12,85300.0,19.7514,19.7581,19.6972,19.7175,85300.0
2006-03-24 11:45:00,29.12,29.17,29.12,29.14,43000.0,19.7175,19.7514,19.7175,19.7311,43000.0
2006-03-24 11:50:00,29.13,29.18,29.12,29.18,88300.0,19.7243,19.7581,19.7175,19.7581,88300.0
2006-03-24 11:55:00,29.18,29.19,29.13,29.16,23100.0,19.7581,19.7649,19.7243,19.7446,23100.0
2006-03-24 12:00:00,29.17,29.17,29.14,29.16,14500.0,19.7514,19.7514,19.7311,19.7446,14500.0
2006-03-24 12:05:00,29.16,29.18,29.16,29.17,43800.0,19.7446,19.7581,19.7446,19.7514,43800.0
2006-03-24 12:10:00,29.16,29.16,29.13,29.16,21200.0,19.7446,19.7446,19.7243,19.7446,21200.0
2006-03-24 12:15:00,29.16,29.18,29.15,29.17,27300.0,19.7446,19.7581,19.7378,19.7514,27300.0
2006-03-24 12:20:00,29.17,29.17,29.15,29.16,28500.0,19.7514,19.7514,19.7378,19.7446,28500.0
2006-03-24 12:25:00,29.15,29.29,29.15,29.25,94800.0,19.7378,19.8326,19.7378,19.8055,94800.0
2006-03-24 12:30:00,29.25,29.27,29.24,29.26,40200.0,19.8055,19.8191,19.7988,19.8123,40200.0
2006-03-24 12:35:00,29.26,29.27,29.25,29.26,28900.0,19.8123,19.8191,19.8055,19.8123,28900.0
2006-03-24 12:40:00,29.26,29.27,29.25,29.25,11100.0,19.8123,19.8191,19.8055,19.8055,11100.0
2006-03-24 12:45:00,29.25,29.26,29.23,29.26,14400.0,19.8055,19.8123,19.792,19.8123,14400.0
2006-03-24 12:50:00,29.26,29.28,29.22,29.22,29700.0,19.8123,19.8259,19.7852,19.7852,29700.0
2006-03-24 12:55:00,29.22,29.25,29.21,29.23,17600.0,19.7852,19.8055,19.7785,19.792,17600.0
2006-03-24 13:00:00,29.23,29.24,29.2,29.2,18300.0,19.792,19.7988,19.7717,19.7717,18300.0
2006-03-24 13:05:00,29.2,29.21,29.2,29.2,9200.0,19.7717,19.7785,19.7717,19.7717,9200.0
2006-03-24 13:10:00,29.2,29.22,29.2,29.2,54000.0,19.7717,19.7852,19.7717,19.7717,54000.0
2006-03-24 13:15:00,29.22,29.23,29.2,29.2,38800.0,19.7852,19.792,19.7717,19.7717,38800.0
2006-03-24 13:20:00,29.2,29.21,29.15,29.18,73900.0,19.7717,19.7785,19.7378,19.7581,73900.0
2006-03-24 13:25:00,29.18,29.22,29.16,29.22,17900.0,19.7581,19.7852,19.7446,19.7852,17900.0
2006-03-24 13:30:00,29.22,29.23,29.2,29.2,84800.0,19.7852,19.792,19.7717,19.7717,84800.0
2006-03-24 13:35:00,29.2,29.23,29.2,29.2,31900.0,19.7717,19.792,19.7717,19.7717,31900.0
2006-03-24 13:40:00,29.2,29.22,29.2,29.21,15200.0,19.7717,19.7852,19.7717,19.7785,15200.0
2006-03-24 13:45:00,29.22,29.23,29.2,29.23,65200.0,19.7852,19.792,19.7717,19.792,65200.0
2006-03-24 13:50:00,29.23,29.23,29.2,29.23,12900.0,19.792,19.792,19.7717,19.792,12900.0
2006-03-24 13:55:00,29.23,29.24,29.2,29.22,11400.0,19.792,19.7988,19.7717,19.7852,11400.0
2006-03-24 14:00:00,29.24,29.25,29.21,29.24,34500.0,19.7988,19.8055,19.7785,19.7988,34500.0
2006-03-24 14:05:00,29.25,29.25,29.21,29.23,39700.0,19.8055,19.8055,19.7785,19.792,39700.0
2006-03-24 14:10:00,29.22,29.25,29.22,29.24,12700.0,19.7852,19.8055,19.7852,19.7988,12700.0
2006-03-24 14:15:00,29.24,29.25,29.21,29.22,15800.0,19.7988,19.8055,19.7785,19.7852,15800.0
2006-03-24 14:20:00,29.21,29.21,29.16,29.17,23200.0,19.7785,19.7785,19.7446,19.7514,23200.0
2006-03-24 14:25:00,29.18,29.18,29.17,29.17,11800.0,19.7581,19.7581,19.7514,19.7514,11800.0
2006-03-24 14:30:00,29.19,29.19,29.15,29.17,24700.0,19.7649,19.7649,19.7378,19.7514,24700.0
2006-03-24 14:35:00,29.17,29.17,29.15,29.17,44300.0,19.7514,19.7514,19.7378,19.7514,44300.0
2006-03-24 14:40:00,29.16,29.17,29.12,29.12,43100.0,19.7446,19.7514,19.7175,19.7175,43100.0
2006-03-24 14:45:00,29.16,29.19,29.13,29.16,105000.0,19.7446,19.7649,19.7243,19.7446,105000.0
2006-03-24 14:50:00,29.16,29.16,29.15,29.16,22900.0,19.7446,19.7446,19.7378,19.7446,22900.0
2006-03-24 14:55:00,29.15,29.16,29.11,29.14,63800.0,19.7378,19.7446,19.7108,19.7311,63800.0
2006-03-24 15:00:00,29.14,29.15,29.13,29.14,33100.0,19.7311,19.7378,19.7243,19.7311,33100.0
2006-03-24 15:05:00,29.14,29.15,29.1,29.1,63800.0,19.7311,19.7378,19.704,19.704,63800.0
2006-03-24 15:10:00,29.11,29.12,29.08,29.11,57900.0,19.7108,19.7175,19.6904,19.7108,57900.0
2006-03-24 15:15:00,29.1,29.13,29.09,29.13,40000.0,19.704,19.7243,19.6972,19.7243,40000.0
2006-03-24 15:20:00,29.13,29.15,29.12,29.12,67600.0,19.7243,19.7378,19.7175,19.7175,67600.0
2006-03-24 15:25:00,29.13,29.14,29.1,29.1,48800.0,19.7243,19.7311,19.704,19.704,48800.0
2006-03-24 15:30:00,29.11,29.11,29.08,29.1,73100.0,19.7108,19.7108,19.6904,19.704,73100.0
2006-03-24 15:35:00,29.1,29.11,29.06,29.1,105400.0,19.704,19.7108,19.6769,19.704,105400.0
2006-03-24 15:40:00,29.1,29.11,29.07,29.07,45900.0,19.704,19.7108,19.6837,19.6837,45900.0
2006-03-24 15:45:00,29.08,29.08,29.05,29.06,61800.0,19.6904,19.6904,19.6701,19.6769,61800.0
2006-03-24 15:50:00,29.05,29.06,29.02,29.05,172300.0,19.6701,19.6769,19.6498,19.6701,172300.0
2006-03-24 15:55:00,29.06,29.06,29.03,29.03,151000.0,19.6769,19.6769,19.6566,19.6566,151000.0
2006-03-27 09:30:00,29.51,29.8,29.51,29.75,186800.0,19.9816,20.178,19.9816,20.1441,186800.0
2006-03-27 09:35:00,29.75,29.95,29.73,29.94,100400.0,20.1441,20.2795,20.1306,20.2728,100400.0
2006-03-27 09:40:00,29.93,29.94,29.82,29.89,124500.0,20.266,20.2728,20.1915,20.2389,124500.0
2006-03-27 09:45:00,29.89,29.9,29.72,29.74,92400.0,20.2389,20.2457,20.1238,20.1373,92400.0
2006-03-27 09:50:00,29.76,29.8,29.71,29.71,83400.0,20.1509,20.178,20.117,20.117,83400.0
2006-03-27 09:55:00,29.71,29.72,29.68,29.68,67200.0,20.117,20.1238,20.0967,20.0967,67200.0
2006-03-27 10:00:00,29.69,29.7,29.65,29.65,88700.0,20.1035,20.1102,20.0764,20.0764,88700.0
2006-03-27 10:05:00,29.66,29.72,29.65,29.68,106400.0,20.0832,20.1238,20.0764,20.0967,106400.0
2006-03-27 10:10:00,29.68,29.7,29.65,29.68,34300.0,20.0967,20.1102,20.0764,20.0967,34300.0
2006-03-27 10:15:00,29.67,29.77,29.65,29.74,75300.0,20.0899,20.1576,20.0764,20.1373,75300.0
2006-03-27 10:20:00,29.74,29.75,29.66,29.75,74400.0,20.1373,20.1441,20.0832,20.1441,74400.0
2006-03-27 10:25:00,29.75,29.85,29.75,29.83,62700.0,20.1441,20.2118,20.1441,20.1983,62700.0
2006-03-27 10:30:00,29.84,29.85,29.84,29.84,40800.0,20.205,20.2118,20.205,20.205,40800.0
2006-03-27 10:35:00,29.84,29.87,29.83,29.87,50300.0,20.205,20.2254,20.1983,20.2254,50300.0
2006-03-27 10:40:00,29.87,29.87,29.78,29.78,39100.0,20.2254,20.2254,20.1644,20.1644,39100.0
2006-03-27 10:45:00,29.79,29.79,29.77,29.77,31500.0,20.1712,20.1712,20.1576,20.1576,31500.0
2006-03-27 10:50:00,29.77,29.77,29.72,29.72,40300.0,20.1576,20.1576,20.1238,20.1238,40300.0
2006-03-27 10:55:00,29.73,29.78,29.72,29.74,44700.0,20.1306,20.1644,20.1238,20.1373,44700.0
2006-03-27 11:00:00,29.75,29.77,29.73,29.77,32600.0,20.1441,20.1576,20.1306,20.1576,32600.0
2006-03-27 11:05:00,29.77,29.8,29.75,29.8,38000.0,20.1576,20.178,20.1441,20.178,38000.0
2006-03-27 11:10:00,29.79,29.81,29.76,29.76,44100.0,20.1712,20.1847,20.1509,20.1509,44100.0
2006-03-27 11:15:00,29.77,29.82,29.77,29.81,39000.0,20.1576,20.1915,20.1576,20.1847,39000.0
2006-03-27 11:20:00,29.81,29.85,29.79,29.84,52400.0,20.1847,20.2118,20.1712,20.205,52400.0
2006-03-27 11:25:00,29.84,29.85,29.78,29.79,41200.0,20.205,20.2118,20.1644,20.1712,41200.0
2006-03-27 11:30:00,29.79,29.86,29.76,29.86,36900.0,20.1712,20.2186,20.1509,20.2186,36900.0
2006-03-27 11:35:00,29.86,29.89,29.8,29.8,110000.0,20.2186,20.2389,20.178,20.178,110000.0
2006-03-27 11:40:00,29.81,29.87,29.81,29.86,46200.0,20.1847,20.2254,20.1847,20.2186,46200.0
2006-03-27 11:45:00,29.85,29.87,29.81,29.83,33900.0,20.2118,20.2254,20.1847,20.1983,33900.0
2006-03-27 11:50:00,29.84,29.85,29.76,29.76,44900.0,20.205,20.2118,20.1509,20.1509,44900.0
2006-03-27 11:55:00,29.76,29.77,29.74,29.76,31300.0,20.1509,20.1576,20.1373,20.1509,31300.0
2006-03-27 12:00:00,29.76,29.76,29.73,29.75,42200.0,20.1509,20.1509,20.1306,20.1441,42200.0
2006-03-27 12:05:00,29.74,29.76,29.74,29.76,30600.0,20.1373,20.1509,20.1373,20.1509,30600.0
2006-03-27 12:10:00,29.75,29.76,29.74,29.75,21100.0,20.1441,20.1509,20.1373,20.1441,21100.0
2006-03-27 12:15:00,29.75,29.77,29.72,29.72,28300.0,20.1441,20.1576,20.1238,20.1238,28300.0
2006-03-27 12:20:00,29.72,29.72,29.64,29.66,36300.0,20.1238,20.1238,20.0696,20.0832,36300.0
2006-03-27 12:25:00,29.66,29.7,29.65,29.68,24200.0,20.0832,20.1102,20.0764,20.0967,24200.0
2006-03-27 12:30:00,29.69,29.72,29.69,29.71,23100.0,20.1035,20.1238,20.1035,20.117,23100.0
2006-03-27 12:35:00,29.71,29.73,29.71,29.73,17100.0,20.117,20.1306,20.117,20.1306,17100.0
2006-03-27 12:40:00,29.73,29.78,29.73,29.77,50300.0,20.1306,20.1644,20.1306,20.1576,50300.0
2006-03-27 12:45:00,29.76,29.78,29.75,29.76,53000.0,20.1509,20.1644,20.1441,20.1509,53000.0
2006-03-27 12:50:00,29.78,29.87,29.78,29.86,91600.0,20.1644,20.2254,20.1644,20.2186,91600.0
2006-03-27 12:55:00,29.85,29.87,29.81,29.81,37500.0,20.2118,20.2254,20.1847,20.1847,37500.0
2006-03-27 13:00:00,29.81,29.85,29.81,29.82,25000.0,20.1847,20.2118,20.1847,20.1915,25000.0
2006-03-27 13:05:00,29.82,29.83,29.81,29.82,26500.0,20.1915,20.1983,20.1847,20.1915,26500.0
2006-03-27 13:10:00,29.82,29.84,29.78,29.78,59400.0,20.1915,20.205,20.1644,20.1644,59400.0
2006-03-27 13:15:00,29.79,29.8,29.77,29.79,18600.0,20.1712,20.178,20.1576,20.1712,18600.0
2006-03-27 13:20:00,29.79,29.82,29.78,29.81,25300.0,20.1712,20.1915,20.1644,20.1847,25300.0
2006-03-27 13:25:00,29.81,29.82,29.81,29.82,31100.0,20.1847,20.1915,20.1847,20.1915,31100.0
2006-03-27 13:30:00,29.82,29.82,29.8,29.81,25100.0,20.1915,20.1915,20.178,20.1847,25100.0
2006-03-27 13:35:00,29.82,29.82,29.79,29.8,23200.0,20.1915,20.1915,20.1712,20.178,23200.0
2006-03-27 13:40:00,29.79,29.8,29.76,29.78,17200.0,20.1712,20.178,20.1509,20.1644,17200.0
2006-03-27 13:45:00,29.77,29.8,29.77,29.79,30300.0,20.1576,20.178,20.1576,20.1712,30300.0
2006-03-27 13:50:00,29.79,29.8,29.77,29.79,24800.0,20.1712,20.178,20.1576,20.1712,24800.0
2006-03-27 13:55:00,29.79,29.81,29.78,29.8,38900.0,20.1712,20.1847,20.1644,20.178,38900.0
2006-03-27 14:00:00,29.79,29.8,29.77,29.77,32300.0,20.1712,20.178,20.1576,20.1576,32300.0
2006-03-27 14:05:00,29.76,29.77,29.75,29.75,32400.0,20.1509,20.1576,20.1441,20.1441,32400.0
2006-03-27 14:10:00,29.76,29.77,29.75,29.76,44500.0,20.1509,20.1576,20.1441,20.1509,44500.0
2006-03-27 14:15:00,29.77,29.78,29.74,29.74,33000.0,20.1576,20.1644,20.1373,20.1373,33000.0
2006-03-27 14:20:00,29.75,29.79,29.75,29.78,19400.0,20.1441,20.1712,20.1441,20.1644,19400.0
2006-03-27 14:25:00,29.78,29.8,29.75,29.78,84600.0,20.1644,20.178,20.1441,20.1644,84600.0
2006-03-27 14:30:00,29.79,29.82,29.78,29.81,23300.0,20.1712,20.1915,20.1644,20.1847,23300.0
2006-03-27 14:35:00,29.81,29.84,29.8,29.83,25300.0,20.1847,20.205,20.178,20.1983,25300.0
2006-03-27 14:40:00,29.83,29.83,29.8,29.81,26500.0,20.1983,20.1983,20.178,20.1847,26500.0
2006-03-27 14:45:00,29.82,29.82,29.76,29.77,44800.0,20.1915,20.1915,20.1509,20.1576,44800.0
2006-03-27 14:50:00,29.77,29.77,29.76,29.77,27900.0,20.1576,20.1576,20.1509,20.1576,27900.0
2006-03-27 14:55:00,29.77,29.78,29.76,29.78,31300.0,20.1576,20.1644,20.1509,20.1644,31300.0
2006-03-27 15:00:00,29.77,29.78,29.76,29.76,40100.0,20.1576,20.1644,20.1509,20.1509,40100.0
2006-03-27 15:05:00,29.75,29.77,29.75,29.77,33300.0,20.1441,20.1576,20.1441,20.1576,33300.0
2006-03-27 15:10:00,29.77,29.78,29.76,29.76,31600.0,20.1576,20.1644,20.1509,20.1509,31600.0
2006-03-27 15:15:00,29.75,29.76,29.74,29.74,35000.0,20.1441,20.1509,20.1373,20.1373,35000.0
2006-03-27 15:20:00,29.75,29.75,29.74,29.75,39000.0,20.1441,20.1441,20.1373,20.1441,39000.0
2006-03-27 15:25:00,29.74,29.75,29.74,29.75,59500.0,20.1373,20.1441,20.1373,20.1441,59500.0
2006-03-27 15:30:00,29.74,29.75,29.71,29.73,44700.0,20.1373,20.1441,20.117,20.1306,44700.0
2006-03-27 15:35:00,29.73,29.73,29.7,29.72,78200.0,20.1306,20.1306,20.1102,20.1238,78200.0
2006-03-27 15:40:00,29.72,29.74,29.71,29.73,70900.0,20.1238,20.1373,20.117,20.1306,70900.0
2006-03-27 15:45:00,29.73,29.75,29.73,29.75,89800.0,20.1306,20.1441,20.1306,20.1441,89800.0
2006-03-27 15:50:00,29.75,29.78,29.74,29.78,109200.0,20.1441,20.1644,20.1373,20.1644,109200.0
2006-03-27 15:55:00,29.79,29.8,29.77,29.79,80800.0,20.1712,20.178,20.1576,20.1712,80800.0
2006-03-28 09:30:00,30.02,30.02,29.65,29.66,71300.0,20.3269,20.3269,20.0764,20.0832,71300.0
2006-03-28 09:35:00,29.6,29.75,29.54,29.67,53500.0,20.0425,20.1441,20.0019,20.0899,53500.0
2006-03-28 09:40:00,29.67,29.76,29.67,29.68,23900.0,20.0899,20.1509,20.0899,20.0967,23900.0
2006-03-28 09:45:00,29.68,29.79,29.62,29.64,25400.0,20.0967,20.1712,20.0561,20.0696,25400.0
2006-03-28 09:50:00,29.64,29.74,29.64,29.69,23300.0,20.0696,20.1373,20.0696,20.1035,23300.0
2006-03-28 09:55:00,29.68,29.68,29.55,29.58,18600.0,20.0967,20.0967,20.0087,20.029,18600.0
2006-03-28 10:00:00,29.59,29.62,29.56,29.59,22200.0,20.0358,20.0561,20.0155,20.0358,22200.0
2006-03-28 10:05:00,29.59,29.67,29.58,29.63,54100.0,20.0358,20.0899,20.029,20.0628,54100.0
2006-03-28 10:10:00,29.66,29.7,29.62,29.67,23700.0,20.0832,20.1102,20.0561,20.0899,23700.0
2006-03-28 10:15:00,29.67,29.68,29.64,29.67,27900.0,20.0899,20.0967,20.0696,20.0899,27900.0
2006-03-28 10:20:00,29.67,29.69,29.65,29.65,30400.0,20.0899,20.1035,20.0764,20.0764,30400.0
2006-03-28 10:25:00,29.65,29.66,29.65,29.65,20200.0,20.0764,20.0832,20.0764,20.0764,20200.0
2006-03-28 10:30:00,29.66,29.66,29.64,29.65,17400.0,20.0832,20.0832,20.0696,20.0764,17400.0
2006-03-28 10:35:00,29.65,29.65,29.61,29.62,24600.0,20.0764,20.0764,20.0493,20.0561,24600.0
2006-03-28 10:40:00,29.62,29.63,29.61,29.61,20200.0,20.0561,20.0628,20.0493,20.0493,20200.0
2006-03-28 10:45:00,29.61,29.65,29.6,29.65,19300.0,20.0493,20.0764,20.0425,20.0764,19300.0
2006-03-28 10:50:00,29.66,29.66,29.63,29.64,13100.0,20.0832,20.0832,20.0628,20.0696,13100.0
2006-03-28 10:55:00,29.63,29.64,29.6,29.61,15400.0,20.0628,20.0696,20.0425,20.0493,15400.0
2006-03-28 11:00:00,29.61,29.61,29.57,29.58,30400.0,20.0493,20.0493,20.0222,20.029,30400.0
2006-03-28 11:05:00,29.58,29.58,29.51,29.52,34000.0,20.029,20.029,19.9816,19.9884,34000.0
2006-03-28 11:10:00,29.52,29.52,29.43,29.43,29500.0,19.9884,19.9884,19.9274,19.9274,29500.0
2006-03-28 11:15:00,29.43,29.45,29.4,29.41,31900.0,19.9274,19.941,19.9071,19.9139,31900.0
2006-03-28 11:20:00,29.42,29.5,29.42,29.48,22500.0,19.9207,19.9748,19.9207,19.9613,22500.0
2006-03-28 11:25:00,29.48,29.5,29.44,29.47,31000.0,19.9613,19.9748,19.9342,19.9545,31000.0
2006-03-28 11:30:00,29.47,29.48,29.45,29.46,12800.0,19.9545,19.9613,19.941,19.9477,12800.0
2006-03-28 11:35:00,29.47,29.48,29.46,29.47,26600.0,19.9545,19.9613,19.9477,19.9545,26600.0
2006-03-28 11:40:00,29.48,29.51,29.47,29.5,42000.0,19.9613,19.9816,19.9545,19.9748,42000.0
2006-03-28 11:45:00,29.51,29.57,29.51,29.55,25100.0,19.9816,20.0222,19.9816,20.0087,25100.0
2006-03-28 11:50:00,29.55,29.57,29.54,29.55,25200.0,20.0087,20.0222,20.0019,20.0087,25200.0
2006-03-28 11:55:00,29.56,29.58,29.55,29.55,18000.0,20.0155,20.029,20.0087,20.0087,18000.0
2006-03-28 12:00:00,29.54,29.54,29.52,29.53,16800.0,20.0019,20.0019,19.9884,19.9951,16800.0
2006-03-28 12:05:00,29.54,29.54,29.51,29.54,15300.0,20.0019,20.0019,19.9816,20.0019,15300.0
2006-03-28 12:10:00,29.53,29.56,29.53,29.55,11400.0,19.9951,20.0155,19.9951,20.0087,11400.0
2006-03-28 12:15:00,29.55,29.62,29.55,29.59,21200.0,20.0087,20.0561,20.0087,20.0358,21200.0
2006-03-28 12:20:00,29.59,29.61,29.59,29.6,56700.0,20.0358,20.0493,20.0358,20.0425,56700.0
2006-03-28 12:25:00,29.6,29.61,29.59,29.59,25400.0,20.0425,20.0493,20.0358,20.0358,25400.0
2006-03-28 12:30:00,29.59,29.66,29.58,29.66,34800.0,20.0358,20.0832,20.029,20.0832,34800.0
2006-03-28 12:35:00,29.66,29.67,29.65,29.67,11300.0,20.0832,20.0899,20.0764,20.0899,11300.0
2006-03-28 12:40:00,29.66,29.67,29.64,29.64,14600.0,20.0832,20.0899,20.0696,20.0696,14600.0
2006-03-28 12:45:00,29.64,29.67,29.63,29.64,24000.0,20.0696,20.0899,20.0628,20.0696,24000.0
2006-03-28 12:50:00,29.64,29.64,29.62,29.62,11100.0,20.0696,20.0696,20.0561,20.0561,11100.0
2006-03-28 12:55:00,29.63,29.67,29.62,29.66,20800.0,20.0628,20.0899,20.0561,20.0832,20800.0
2006-03-28 13:00:00,29.66,29.67,29.65,29.66,9400.0,20.0832,20.0899,20.0764,20.0832,9400.0
2006-03-28 13:05:00,29.66,29.67,29.64,29.66,6800.0,20.0832,20.0899,20.0696,20.0832,6800.0
2006-03-28 13:10:00,29.65,29.66,29.62,29.65,18800.0,20.0764,20.0832,20.0561,20.0764,18800.0
2006-03-28 13:15:00,29.65,29.65,29.64,29.65,11200.0,20.0764,20.0764,20.0696,20.0764,11200.0
2006-03-28 13:20:00,29.65,29.67,29.64,29.67,17100.0,20.0764,20.0899,20.0696,20.0899,17100.0
2006-03-28 13:25:00,29.67,29.67,29.64,29.64,20700.0,20.0899,20.0899,20.0696,20.0696,20700.0
2006-03-28 13:30:00,29.64,29.65,29.63,29.64,11700.0,20.0696,20.0764,20.0628,20.0696,11700.0
2006-03-28 13:35:00,29.64,29.71,29.64,29.71,11100.0,20.0696,20.117,20.0696,20.117,11100.0
2006-03-28 13:40:00,29.7,29.72,29.62,29.62,18900.0,20.1102,20.1238,20.0561,20.0561,18900.0
2006-03-28 13:45:00,29.62,29.69,29.62,29.69,21800.0,20.0561,20.1035,20.0561,20.1035,21800.0
2006-03-28 13:50:00,29.69,29.69,29.68,29.68,21700.0,20.1035,20.1035,20.0967,20.0967,21700.0
2006-03-28 13:55:00,29.69,29.73,29.68,29.73,17700.0,20.1035,20.1306,20.0967,20.1306,17700.0
2006-03-28 14:00:00,29.73,29.78,29.73,29.78,57300.0,20.1306,20.1644,20.1306,20.1644,57300.0
2006-03-28 14:05:00,29.78,29.8,29.77,29.79,19000.0,20.1644,20.178,20.1576,20.1712,19000.0
2006-03-28 14:10:00,29.8,29.82,29.79,29.8,31900.0,20.178,20.1915,20.1712,20.178,31900.0
2006-03-28 14:15:00,29.8,29.85,29.7,29.72,61800.0,20.178,20.2118,20.1102,20.1238,61800.0
2006-03-28 14:20:00,29.7,29.71,29.6,29.6,43800.0,20.1102,20.117,20.0425,20.0425,43800.0
2006-03-28 14:25:00,29.6,29.6,29.49,29.57,75000.0,20.0425,20.0425,19.9681,20.0222,75000.0
2006-03-28 14:30:00,29.54,29.57,29.5,29.55,34800.0,20.0019,20.0222,19.9748,20.0087,34800.0
2006-03-28 14:35:00,29.55,29.58,29.53,29.56,30400.0,20.0087,20.029,19.9951,20.0155,30400.0
2006-03-28 14:40:00,29.55,29.62,29.55,29.59,48000.0,20.0087,20.0561,20.0087,20.0358,48000.0
2006-03-28 14:45:00,29.59,29.59,29.55,29.56,30700.0,20.0358,20.0358,20.0087,20.0155,30700.0
2006-03-28 14:50:00,29.55,29.62,29.55,29.62,28900.0,20.0087,20.0561,20.0087,20.0561,28900.0
2006-03-28 14:55:00,29.62,29.64,29.58,29.58,60400.0,20.0561,20.0696,20.029,20.029,60400.0
2006-03-28 15:00:00,29.6,29.62,29.58,29.62,40100.0,20.0425,20.0561,20.029,20.0561,40100.0
2006-03-28 15:05:00,29.62,29.63,29.6,29.62,56800.0,20.0561,20.0628,20.0425,20.0561,56800.0
2006-03-28 15:10:00,29.62,29.62,29.56,29.57,68800.0,20.0561,20.0561,20.0155,20.0222,68800.0
2006-03-28 15:15:00,29.57,29.58,29.53,29.54,73800.0,20.0222,20.029,19.9951,20.0019,73800.0
2006-03-28 15:20:00,29.55,29.55,29.53,29.55,57600.0,20.0087,20.0087,19.9951,20.0087,57600.0
2006-03-28 15:25:00,29.55,29.59,29.54,29.58,40900.0,20.0087,20.0358,20.0019,20.029,40900.0
2006-03-28 15:30:00,29.58,29.67,29.57,29.67,59000.0,20.029,20.0899,20.0222,20.0899,59000.0
2006-03-28 15:35:00,29.68,29.68,29.64,29.65,61500.0,20.0967,20.0967,20.0696,20.0764,61500.0
2006-03-28 15:40:00,29.66,29.66,29.6,29.6,50900.0,20.0832,20.0832,20.0425,20.0425,50900.0
2006-03-28 15:45:00,29.59,29.6,29.58,29.59,72100.0,20.0358,20.0425,20.029,20.0358,72100.0
2006-03-28 15:50:00,29.58,29.68,29.58,29.65,95500.0,20.029,20.0967,20.029,20.0764,95500.0
2006-03-28 15:55:00,29.65,29.71,29.65,29.7,109200.0,20.0764,20.117,20.0764,20.1102,109200.0
2006-03-29 09:30:00,29.85,29.88,29.84,29.86,74300.0,20.2118,20.2321,20.205,20.2186,74300.0
2006-03-29 09:35:00,29.84,29.88,29.78,29.81,27400.0,20.205,20.2321,20.1644,20.1847,27400.0
2006-03-29 09:40:00,29.82,29.94,29.82,29.82,31700.0,20.1915,20.2728,20.1915,20.1915,31700.0
2006-03-29 09:45:00,29.84,29.85,29.82,29.82,19100.0,20.205,20.2118,20.1915,20.1915,19100.0
2006-03-29 09:50:00,29.82,29.84,29.8,29.8,36800.0,20.1915,20.205,20.178,20.178,36800.0
2006-03-29 09:55:00,29.8,29.86,29.79,29.85,26600.0,20.178,20.2186,20.1712,20.2118,26600.0
2006-03-29 10:00:00,29.85,29.86,29.81,29.85,17400.0,20.2118,20.2186,20.1847,20.2118,17400.0
2006-03-29 10:05:00,29.85,29.88,29.84,29.86,15400.0,20.2118,20.2321,20.205,20.2186,15400.0
2006-03-29 10:10:00,29.85,29.87,29.85,29.87,17400.0,20.2118,20.2254,20.2118,20.2254,17400.0
2006-03-29 10:15:00,29.86,29.9,29.86,29.86,54200.0,20.2186,20.2457,20.2186,20.2186,54200.0
2006-03-29 10:20:00,29.85,29.87,29.82,29.82,35800.0,20.2118,20.2254,20.1915,20.1915,35800.0
2006-03-29 10:25:00,29.82,29.89,29.82,29.86,41200.0,20.1915,20.2389,20.1915,20.2186,41200.0
2006-03-29 10:30:00,29.86,29.9,29.8,29.8,44900.0,20.2186,20.2457,20.178,20.178,44900.0
2006-03-29 10:35:00,29.78,29.79,29.7,29.71,31300.0,20.1644,20.1712,20.1102,20.117,31300.0
2006-03-29 10:40:00,29.7,29.74,29.67,29.72,57100.0,20.1102,20.1373,20.0899,20.1238,57100.0
2006-03-29 10:45:00,29.71,29.72,29.66,29.67,42000.0,20.117,20.1238,20.0832,20.0899,42000.0
2006-03-29 10:50:00,29.67,29.79,29.67,29.77,59800.0,20.0899,20.1712,20.0899,20.1576,59800.0
2006-03-29 10:55:00,29.77,29.8,29.7,29.7,48300.0,20.1576,20.178,20.1102,20.1102,48300.0
2006-03-29 11:00:00,29.71,29.71,29.67,29.67,23500.0,20.117,20.117,20.0899,20.0899,23500.0
2006-03-29 11:05:00,29.69,29.76,29.69,29.74,46100.0,20.1035,20.1509,20.1035,20.1373,46100.0
2006-03-29 11:10:00,29.74,29.8,29.74,29.78,19500.0,20.1373,20.178,20.1373,20.1644,19500.0
2006-03-29 11:15:00,29.78,29.82,29.76,29.77,27800.0,20.1644,20.1915,20.1509,20.1576,27800.0
2006-03-29 11:20:00,29.76,29.88,29.76,29.88,27500.0,20.1509,20.2321,20.1509,20.2321,27500.0
2006-03-29 11:25:00,29.88,29.9,29.87,29.89,22300.0,20.2321,20.2457,20.2254,20.2389,22300.0
2006-03-29 11:30:00,29.89,29.97,29.89,29.95,47300.0,20.2389,20.2931,20.2389,20.2795,47300.0
2006-03-29 11:35:00,29.95,29.98,29.94,29.94,38900.0,20.2795,20.2998,20.2728,20.2728,38900.0
2006-03-29 11:40:00,29.94,29.96,29.89,29.95,39500.0,20.2728,20.2863,20.2389,20.2795,39500.0
2006-03-29 11:45:00,29.95,29.98,29.94,29.98,40100.0,20.2795,20.2998,20.2728,20.2998,40100.0
2006-03-29 11:50:00,29.98,30.02,29.97,30.01,104500.0,20.2998,20.3269,20.2931,20.3202,104500.0
2006-03-29 11:55:00,30.01,30.03,30.0,30.01,24400.0,20.3202,20.3337,20.3134,20.3202,24400.0
2006-03-29 12:00:00,30.02,30.05,30.02,30.04,24200.0,20.3269,20.3472,20.3269,20.3405,24200.0
2006-03-29 12:05:00,30.05,30.06,30.02,30.04,36300.0,20.3472,20.354,20.3269,20.3405,36300.0
2006-03-29 12:10:00,30.02,30.05,30.02,30.04,27800.0,20.3269,20.3472,20.3269,20.3405,27800.0
2006-03-29 12:15:00,30.04,30.05,30.02,30.04,31500.0,20.3405,20.3472,20.3269,20.3405,31500.0
2006-03-29 12:20:00,30.03,30.05,30.02,30.04,14900.0,20.3337,20.3472,20.3269,20.3405,14900.0
2006-03-29 12:25:00,30.02,30.05,29.85,30.04,12300.0,20.3269,20.3472,20.2118,20.3405,12300.0
2006-03-29 12:30:00,30.04,30.05,30.03,30.03,32000.0,20.3405,20.3472,20.3337,20.3337,32000.0
2006-03-29 12:35:00,30.04,30.05,30.03,30.04,29600.0,20.3405,20.3472,20.3337,20.3405,29600.0
2006-03-29 12:40:00,30.05,30.06,30.05,30.06,21300.0,20.3472,20.354,20.3472,20.354,21300.0
2006-03-29 12:45:00,30.07,30.09,30.06,30.08,20600.0,20.3608,20.3743,20.354,20.3676,20600.0
2006-03-29 12:50:00,30.09,30.09,30.06,30.06,52300.0,20.3743,20.3743,20.354,20.354,52300.0
2006-03-29 12:55:00,30.06,30.08,30.06,30.08,28700.0,20.354,20.3676,20.354,20.3676,28700.0
2006-03-29 13:00:00,30.08,30.1,30.08,30.08,35000.0,20.3676,20.3811,20.3676,20.3676,35000.0
2006-03-29 13:05:00,30.08,30.1,30.07,30.08,25100.0,20.3676,20.3811,20.3608,20.3676,25100.0
2006-03-29 13:10:00,30.08,30.1,30.08,30.09,38800.0,20.3676,20.3811,20.3676,20.3743,38800.0
2006-03-29 13:15:00,30.09,30.12,30.06,30.12,37800.0,20.3743,20.3946,20.354,20.3946,37800.0
2006-03-29 13:20:00,30.13,30.2,30.11,30.16,42100.0,20.4014,20.4488,20.3879,20.4217,42100.0
2006-03-29 13:25:00,30.15,30.16,30.12,30.14,31600.0,20.4149,20.4217,20.3946,20.4082,31600.0
2006-03-29 13:30:00,30.15,30.16,30.12,30.13,31000.0,20.4149,20.4217,20.3946,20.4014,31000.0
2006-03-29 13:35:00,30.13,30.13,30.1,30.1,19200.0,20.4014,20.4014,20.3811,20.3811,19200.0
2006-03-29 13:40:00,30.1,30.14,30.1,30.1,49500.0,20.3811,20.4082,20.3811,20.3811,49500.0
2006-03-29 13:45:00,30.11,30.13,30.1,30.11,12000.0,20.3879,20.4014,20.3811,20.3879,12000.0
2006-03-29 13:50:00,30.12,30.12,30.1,30.11,23700.0,20.3946,20.3946,20.3811,20.3879,23700.0
2006-03-29 13:55:00,30.11,30.12,30.1,30.12,9600.0,20.3879,20.3946,20.3811,20.3946,9600.0
2006-03-29 14:00:00,30.1,30.11,30.08,30.08,21900.0,20.3811,20.3879,20.3676,20.3676,21900.0
2006-03-29 14:05:00,30.08,30.1,30.05,30.1,30300.0,20.3676,20.3811,20.3472,20.3811,30300.0
2006-03-29 14:10:00,30.11,30.16,30.11,30.16,42400.0,20.3879,20.4217,20.3879,20.4217,42400.0
2006-03-29 14:15:00,30.15,30.19,30.14,30.16,92800.0,20.4149,20.442,20.4082,20.4217,92800.0
2006-03-29 14:20:00,30.15,30.15,30.06,30.06,35900.0,20.4149,20.4149,20.354,20.354,35900.0
2006-03-29 14:25:00,30.05,30.09,30.05,30.07,37000.0,20.3472,20.3743,20.3472,20.3608,37000.0
2006-03-29 14:30:00,30.08,30.1,30.07,30.09,43100.0,20.3676,20.3811,20.3608,20.3743,43100.0
2006-03-29 14:35:00,30.09,30.09,30.0,30.0,49600.0,20.3743,20.3743,20.3134,20.3134,49600.0
2006-03-29 14:40:00,30.0,30.01,29.98,30.01,50100.0,20.3134,20.3202,20.2998,20.3202,50100.0
2006-03-29 14:45:00,30.01,30.05,30.01,30.04,17300.0,20.3202,20.3472,20.3202,20.3405,17300.0
2006-03-29 14:50:00,30.04,30.04,30.01,30.04,25200.0,20.3405,20.3405,20.3202,20.3405,25200.0
2006-03-29 14:55:00,30.04,30.05,30.02,30.04,32400.0,20.3405,20.3472,20.3269,20.3405,32400.0
2006-03-29 15:00:00,30.03,30.09,30.03,30.08,31400.0,20.3337,20.3743,20.3337,20.3676,31400.0
2006-03-29 15:05:00,30.08,30.09,30.03,30.04,37400.0,20.3676,20.3743,20.3337,20.3405,37400.0
2006-03-29 15:10:00,30.04,30.06,30.03,30.06,24700.0,20.3405,20.354,20.3337,20.354,24700.0
2006-03-29 15:15:00,30.05,30.07,30.04,30.07,29000.0,20.3472,20.3608,20.3405,20.3608,29000.0
2006-03-29 15:20:00,30.06,30.12,30.06,30.11,31100.0,20.354,20.3946,20.354,20.3879,31100.0
2006-03-29 15:25:00,30.1,30.15,30.1,30.14,42000.0,20.3811,20.4149,20.3811,20.4082,42000.0
2006-03-29 15:30:00,30.15,30.2,30.13,30.2,92200.0,20.4149,20.4488,20.4014,20.4488,92200.0
2006-03-29 15:35:00,30.22,30.22,30.15,30.15,67200.0,20.4623,20.4623,20.4149,20.4149,67200.0
2006-03-29 15:40:00,30.15,30.16,30.1,30.11,92600.0,20.4149,20.4217,20.3811,20.3879,92600.0
2006-03-29 15:45:00,30.11,30.11,30.03,30.06,70900.0,20.3879,20.3879,20.3337,20.354,70900.0
2006-03-29 15:50:00,30.06,30.07,30.02,30.06,77000.0,20.354,20.3608,20.3269,20.354,77000.0
2006-03-29 15:55:00,30.05,30.08,30.05,30.07,69400.0,20.3472,20.3676,20.3472,20.3608,69400.0
2006-03-30 09:30:00,30.01,30.05,30.0,30.05,81100.0,20.3202,20.3472,20.3134,20.3472,81100.0
2006-03-30 09:35:00,30.05,30.06,30.0,30.01,40400.0,20.3472,20.354,20.3134,20.3202,40400.0
2006-03-30 09:40:00,30.01,30.05,29.95,29.97,62600.0,20.3202,20.3472,20.2795,20.2931,62600.0
2006-03-30 09:45:00,30.0,30.01,29.95,29.98,49100.0,20.3134,20.3202,20.2795,20.2998,49100.0
2006-03-30 09:50:00,30.01,30.03,29.97,30.01,72000.0,20.3202,20.3337,20.2931,20.3202,72000.0
2006-03-30 09:55:00,30.0,30.0,29.9,29.93,47100.0,20.3134,20.3134,20.2457,20.266,47100.0
2006-03-30 10:00:00,29.93,29.96,29.89,29.96,102800.0,20.266,20.2863,20.2389,20.2863,102800.0
2006-03-30 10:05:00,29.96,30.08,29.95,30.0,113900.0,20.2863,20.3676,20.2795,20.3134,113900.0
2006-03-30 10:10:00,30.02,30.09,30.0,30.05,59600.0,20.3269,20.3743,20.3134,20.3472,59600.0
2006-03-30 10:15:00,30.06,30.07,30.04,30.04,71600.0,20.354,20.3608,20.3405,20.3405,71600.0
2006-03-30 10:20:00,30.05,30.05,29.95,29.96,100500.0,20.3472,20.3472,20.2795,20.2863,100500.0
2006-03-30 10:25:00,29.96,30.06,29.96,30.0,131700.0,20.2863,20.354,20.2863,20.3134,131700.0
2006-03-30 10:30:00,30.01,30.02,29.97,29.98,81800.0,20.3202,20.3269,20.2931,20.2998,81800.0
2006-03-30 10:35:00,29.97,30.0,29.96,30.0,42500.0,20.2931,20.3134,20.2863,20.3134,42500.0
2006-03-30 10:40:00,30.0,30.03,29.98,30.02,69400.0,20.3134,20.3337,20.2998,20.3269,69400.0
2006-03-30 10:45:00,30.01,30.04,30.01,30.03,25700.0,20.3202,20.3405,20.3202,20.3337,25700.0
2006-03-30 10:50:00,30.04,30.05,30.02,30.03,41500.0,20.3405,20.3472,20.3269,20.3337,41500.0
2006-03-30 10:55:00,30.03,30.08,30.03,30.06,63900.0,20.3337,20.3676,20.3337,20.354,63900.0
2006-03-30 11:00:00,30.07,30.09,30.03,30.03,50300.0,20.3608,20.3743,20.3337,20.3337,50300.0
2006-03-30 11:05:00,30.03,30.04,30.0,30.01,39700.0,20.3337,20.3405,20.3134,20.3202,39700.0
2006-03-30 11:10:00,30.02,30.02,29.95,29.95,83800.0,20.3269,20.3269,20.2795,20.2795,83800.0
2006-03-30 11:15:00,29.95,29.96,29.9,29.9,32500.0,20.2795,20.2863,20.2457,20.2457,32500.0
2006-03-30 11:20:00,29.92,29.92,29.88,29.89,29100.0,20.2592,20.2592,20.2321,20.2389,29100.0
2006-03-30 11:25:00,29.89,29.94,29.88,29.94,20800.0,20.2389,20.2728,20.2321,20.2728,20800.0
2006-03-30 11:30:00,29.94,30.03,29.93,30.02,168000.0,20.2728,20.3337,20.266,20.3269,168000.0
2006-03-30 11:35:00,30.02,30.03,30.0,30.0,63100.0,20.3269,20.3337,20.3134,20.3134,63100.0
2006-03-30 11:40:00,30.01,30.02,30.0,30.02,28100.0,20.3202,20.3269,20.3134,20.3269,28100.0
2006-03-30 11:45:00,30.01,30.03,30.01,30.02,14500.0,20.3202,20.3337,20.3202,20.3269,14500.0
2006-03-30 11:50:00,30.02,30.04,30.01,30.04,14100.0,20.3269,20.3405,20.3202,20.3405,14100.0
2006-03-30 11:55:00,30.03,30.05,30.03,30.03,33100.0,20.3337,20.3472,20.3337,20.3337,33100.0
2006-03-30 12:00:00,30.03,30.04,30.01,30.02,30800.0,20.3337,20.3405,20.3202,20.3269,30800.0
2006-03-30 12:05:00,30.02,30.05,30.01,30.04,20000.0,20.3269,20.3472,20.3202,20.3405,20000.0
2006-03-30 12:10:00,30.05,30.09,30.04,30.05,73100.0,20.3472,20.3743,20.3405,20.3472,73100.0
2006-03-30 12:15:00,30.04,30.06,30.03,30.06,36800.0,20.3405,20.354,20.3337,20.354,36800.0
2006-03-30 12:20:00,30.06,30.09,30.05,30.07,20400.0,20.354,20.3743,20.3472,20.3608,20400.0
2006-03-30 12:25:00,30.07,30.08,30.06,30.08,28200.0,20.3608,20.3676,20.354,20.3676,28200.0
2006-03-30 12:30:00,30.08,30.09,30.07,30.07,16800.0,20.3676,20.3743,20.3608,20.3608,16800.0
2006-03-30 12:35:00,30.07,30.08,30.04,30.04,32700.0,20.3608,20.3676,20.3405,20.3405,32700.0
2006-03-30 12:40:00,30.04,30.05,30.0,30.01,29000.0,20.3405,20.3472,20.3134,20.3202,29000.0
2006-03-30 12:45:00,30.01,30.01,29.97,29.97,58600.0,20.3202,20.3202,20.2931,20.2931,58600.0
2006-03-30 12:50:00,29.97,29.97,29.95,29.95,25700.0,20.2931,20.2931,20.2795,20.2795,25700.0
2006-03-30 12:55:00,29.95,30.03,29.95,30.03,37300.0,20.2795,20.3337,20.2795,20.3337,37300.0
2006-03-30 13:00:00,30.03,30.03,29.96,29.98,18000.0,20.3337,20.3337,20.2863,20.2998,18000.0
2006-03-30 13:05:00,29.99,29.99,29.96,29.96,16300.0,20.3066,20.3066,20.2863,20.2863,16300.0
2006-03-30 13:10:00,29.97,29.97,29.95,29.95,45200.0,20.2931,20.2931,20.2795,20.2795,45200.0
2006-03-30 13:15:00,29.95,29.96,29.92,29.92,25600.0,20.2795,20.2863,20.2592,20.2592,25600.0
2006-03-30 13:20:00,29.93,29.99,29.92,29.97,37600.0,20.266,20.3066,20.2592,20.2931,37600.0
2006-03-30 13:25:00,29.96,29.96,29.94,29.95,11200.0,20.2863,20.2863,20.2728,20.2795,11200.0
2006-03-30 13:30:00,29.94,29.95,29.9,29.9,43200.0,20.2728,20.2795,20.2457,20.2457,43200.0
2006-03-30 13:35:00,29.9,29.91,29.87,29.88,32600.0,20.2457,20.2524,20.2254,20.2321,32600.0
2006-03-30 13:40:00,29.89,29.89,29.87,29.88,45200.0,20.2389,20.2389,20.2254,20.2321,45200.0
2006-03-30 13:45:00,29.88,29.89,29.87,29.89,22700.0,20.2321,20.2389,20.2254,20.2389,22700.0
2006-03-30 13:50:00,29.89,29.89,29.86,29.88,21200.0,20.2389,20.2389,20.2186,20.2321,21200.0
2006-03-30 13:55:00,29.89,29.92,29.89,29.91,33900.0,20.2389,20.2592,20.2389,20.2524,33900.0
2006-03-30 14:00:00,29.92,30.01,29.91,30.0,41700.0,20.2592,20.3202,20.2524,20.3134,41700.0
2006-03-30 14:05:00,29.99,30.0,29.95,29.95,20300.0,20.3066,20.3134,20.2795,20.2795,20300.0
2006-03-30 14:10:00,29.96,29.96,29.93,29.93,22700.0,20.2863,20.2863,20.266,20.266,22700.0
2006-03-30 14:15:00,29.93,29.94,29.91,29.91,30200.0,20.266,20.2728,20.2524,20.2524,30200.0
2006-03-30 14:20:00,29.92,29.93,29.9,29.91,54800.0,20.2592,20.266,20.2457,20.2524,54800.0
2006-03-30 14:25:00,29.91,29.96,29.9,29.96,37600.0,20.2524,20.2863,20.2457,20.2863,37600.0
2006-03-30 14:30:00,29.95,29.96,29.92,29.92,24100.0,20.2795,20.2863,20.2592,20.2592,24100.0
2006-03-30 14:35:00,29.93,29.96,29.93,29.95,54500.0,20.266,20.2863,20.266,20.2795,54500.0
2006-03-30 14:40:00,29.96,29.96,29.93,29.94,52300.0,20.2863,20.2863,20.266,20.2728,52300.0
2006-03-30 14:45:00,29.94,29.97,29.93,29.97,28900.0,20.2728,20.2931,20.266,20.2931,28900.0
2006-03-30 14:50:00,29.97,29.97,29.89,29.9,37700.0,20.2931,20.2931,20.2389,20.2457,37700.0
2006-03-30 14:55:00,29.89,29.93,29.87,29.87,33500.0,20.2389,20.266,20.2254,20.2254,33500.0
2006-03-30 15:00:00,29.88,29.88,29.85,29.86,25900.0,20.2321,20.2321,20.2118,20.2186,25900.0
2006-03-30 15:05:00,29.86,29.88,29.85,29.86,49500.0,20.2186,20.2321,20.2118,20.2186,49500.0
2006-03-30 15:10:00,29.85,29.86,29.8,29.82,82400.0,20.2118,20.2186,20.178,20.1915,82400.0
2006-03-30 15:15:00,29.82,29.85,29.82,29.84,32500.0,20.1915,20.2118,20.1915,20.205,32500.0
2006-03-30 15:20:00,29.84,29.92,29.83,29.92,69300.0,20.205,20.2592,20.1983,20.2592,69300.0
2006-03-30 15:25:00,29.92,29.94,29.85,29.88,57100.0,20.2592,20.2728,20.2118,20.2321,57100.0
2006-03-30 15:30:00,29.87,29.87,29.85,29.86,43000.0,20.2254,20.2254,20.2118,20.2186,43000.0
2006-03-30 15:35:00,29.86,29.92,29.85,29.9,45300.0,20.2186,20.2592,20.2118,20.2457,45300.0
2006-03-30 15:40:00,29.9,29.91,29.84,29.85,54800.0,20.2457,20.2524,20.205,20.2118,54800.0
2006-03-30 15:45:00,29.85,29.87,29.84,29.86,110400.0,20.2118,20.2254,20.205,20.2186,110400.0
2006-03-30 15:50:00,29.86,29.88,29.82,29.83,50400.0,20.2186,20.2321,20.1915,20.1983,50400.0
2006-03-30 15:55:00,29.83,29.83,29.75,29.81,112800.0,20.1983,20.1983,20.1441,20.1847,112800.0
2006-03-31 09:30:00,29.94,30.19,29.94,30.16,98000.0,20.2728,20.442,20.2728,20.4217,98000.0
2006-03-31 09:35:00,30.19,30.25,30.18,30.21,52000.0,20.442,20.4827,20.4353,20.4556,52000.0
2006-03-31 09:40:00,30.21,30.25,30.13,30.18,64200.0,20.4556,20.4827,20.4014,20.4353,64200.0
2006-03-31 09:45:00,30.19,30.26,30.16,30.26,79700.0,20.442,20.4894,20.4217,20.4894,79700.0
2006-03-31 09:50:00,30.26,30.35,30.25,30.35,57400.0,20.4894,20.5504,20.4827,20.5504,57400.0
2006-03-31 09:55:00,30.35,30.38,30.26,30.27,108900.0,20.5504,20.5707,20.4894,20.4962,108900.0
2006-03-31 10:00:00,30.28,30.28,30.04,30.1,83600.0,20.503,20.503,20.3405,20.3811,83600.0
2006-03-31 10:05:00,30.1,30.17,30.07,30.07,23200.0,20.3811,20.4285,20.3608,20.3608,23200.0
2006-03-31 10:10:00,30.08,30.13,30.03,30.11,25500.0,20.3676,20.4014,20.3337,20.3879,25500.0
2006-03-31 10:15:00,30.1,30.18,30.1,30.17,23200.0,20.3811,20.4353,20.3811,20.4285,23200.0
2006-03-31 10:20:00,30.16,30.17,30.11,30.12,42200.0,20.4217,20.4285,20.3879,20.3946,42200.0
2006-03-31 10:25:00,30.11,30.11,30.05,30.05,29400.0,20.3879,20.3879,20.3472,20.3472,29400.0
2006-03-31 10:30:00,30.05,30.07,30.03,30.07,29600.0,20.3472,20.3608,20.3337,20.3608,29600.0
2006-03-31 10:35:00,30.08,30.13,30.08,30.11,19600.0,20.3676,20.4014,20.3676,20.3879,19600.0
2006-03-31 10:40:00,30.11,30.11,30.02,30.08,15300.0,20.3879,20.3879,20.3269,20.3676,15300.0
2006-03-31 10:45:00,30.08,30.08,30.01,30.02,19100.0,20.3676,20.3676,20.3202,20.3269,19100.0
2006-03-31 10:50:00,30.03,30.06,30.03,30.05,37300.0,20.3337,20.354,20.3337,20.3472,37300.0
2006-03-31 10:55:00,30.04,30.05,30.0,30.0,24200.0,20.3405,20.3472,20.3134,20.3134,24200.0
2006-03-31 11:00:00,30.0,30.01,29.95,30.01,37800.0,20.3134,20.3202,20.2795,20.3202,37800.0
2006-03-31 11:05:00,30.02,30.05,29.99,30.04,25700.0,20.3269,20.3472,20.3066,20.3405,25700.0
2006-03-31 11:10:00,30.04,30.05,30.01,30.03,15700.0,20.3405,20.3472,20.3202,20.3337,15700.0
2006-03-31 11:15:00,30.02,30.03,29.98,29.99,16800.0,20.3269,20.3337,20.2998,20.3066,16800.0
2006-03-31 11:20:00,29.99,30.0,29.93,29.93,19500.0,20.3066,20.3134,20.266,20.266,19500.0
2006-03-31 11:25:00,29.94,29.96,29.93,29.94,37900.0,20.2728,20.2863,20.266,20.2728,37900.0
2006-03-31 11:30:00,29.94,29.96,29.93,29.96,26400.0,20.2728,20.2863,20.266,20.2863,26400.0
2006-03-31 11:35:00,29.96,30.09,29.96,30.09,26800.0,20.2863,20.3743,20.2863,20.3743,26800.0
2006-03-31 11:40:00,30.07,30.09,30.05,30.06,33700.0,20.3608,20.3743,20.3472,20.354,33700.0
2006-03-31 11:45:00,30.06,30.15,30.06,30.15,25700.0,20.354,20.4149,20.354,20.4149,25700.0
2006-03-31 11:50:00,30.15,30.17,30.12,30.12,19000.0,20.4149,20.4285,20.3946,20.3946,19000.0
2006-03-31 11:55:00,30.12,30.14,30.06,30.06,18400.0,20.3946,20.4082,20.354,20.354,18400.0
2006-03-31 12:00:00,30.06,30.16,30.05,30.13,47300.0,20.354,20.4217,20.3472,20.4014,47300.0
2006-03-31 12:05:00,30.13,30.14,30.1,30.1,16600.0,20.4014,20.4082,20.3811,20.3811,16600.0
2006-03-31 12:10:00,30.1,30.11,30.08,30.09,19900.0,20.3811,20.3879,20.3676,20.3743,19900.0
2006-03-31 12:15:00,30.09,30.15,30.09,30.1,19400.0,20.3743,20.4149,20.3743,20.3811,19400.0
2006-03-31 12:20:00,30.09,30.1,30.03,30.1,23000.0,20.3743,20.3811,20.3337,20.3811,23000.0
2006-03-31 12:25:00,30.11,30.15,30.1,30.1,21800.0,20.3879,20.4149,20.3811,20.3811,21800.0
2006-03-31 12:30:00,30.1,30.14,30.1,30.14,39400.0,20.3811,20.4082,20.3811,20.4082,39400.0
2006-03-31 12:35:00,30.13,30.16,30.13,30.15,32500.0,20.4014,20.4217,20.4014,20.4149,32500.0
2006-03-31 12:40:00,30.15,30.16,30.06,30.06,33300.0,20.4149,20.4217,20.354,20.354,33300.0
2006-03-31 12:45:00,30.06,30.08,30.04,30.04,16000.0,20.354,20.3676,20.3405,20.3405,16000.0
2006-03-31 12:50:00,30.04,30.04,30.02,30.04,17800.0,20.3405,20.3405,20.3269,20.3405,17800.0
2006-03-31 12:55:00,30.03,30.05,29.99,30.0,15900.0,20.3337,20.3472,20.3066,20.3134,15900.0
2006-03-31 13:00:00,30.0,30.0,29.96,29.96,18900.0,20.3134,20.3134,20.2863,20.2863,18900.0
2006-03-31 13:05:00,29.96,29.99,29.96,29.97,14400.0,20.2863,20.3066,20.2863,20.2931,14400.0
2006-03-31 13:10:00,29.98,30.01,29.96,29.96,28100.0,20.2998,20.3202,20.2863,20.2863,28100.0
2006-03-31 13:15:00,29.96,29.96,29.91,29.92,21600.0,20.2863,20.2863,20.2524,20.2592,21600.0
2006-03-31 13:20:00,29.93,29.95,29.92,29.93,14900.0,20.266,20.2795,20.2592,20.266,14900.0
2006-03-31 13:25:00,29.92,29.92,29.84,29.85,35600.0,20.2592,20.2592,20.205,20.2118,35600.0
2006-03-31 13:30:00,29.84,29.85,29.83,29.83,40400.0,20.205,20.2118,20.1983,20.1983,40400.0
2006-03-31 13:35:00,29.82,29.83,29.8,29.81,61800.0,20.1915,20.1983,20.178,20.1847,61800.0
2006-03-31 13:40:00,29.81,29.83,29.79,29.79,22500.0,20.1847,20.1983,20.1712,20.1712,22500.0
2006-03-31 13:45:00,29.78,29.79,29.76,29.77,10700.0,20.1644,20.1712,20.1509,20.1576,10700.0
2006-03-31 13:50:00,29.77,29.78,29.69,29.71,24700.0,20.1576,20.1644,20.1035,20.117,24700.0
2006-03-31 13:55:00,29.71,29.72,29.7,29.71,21100.0,20.117,20.1238,20.1102,20.117,21100.0
2006-03-31 14:00:00,29.71,29.75,29.71,29.74,21600.0,20.117,20.1441,20.117,20.1373,21600.0
2006-03-31 14:05:00,29.75,29.76,29.72,29.73,22200.0,20.1441,20.1509,20.1238,20.1306,22200.0
2006-03-31 14:10:00,29.73,29.78,29.72,29.78,31200.0,20.1306,20.1644,20.1238,20.1644,31200.0
2006-03-31 14:15:00,29.77,29.8,29.77,29.79,16200.0,20.1576,20.178,20.1576,20.1712,16200.0
2006-03-31 14:20:00,29.8,29.82,29.78,29.8,35800.0,20.178,20.1915,20.1644,20.178,35800.0
2006-03-31 14:25:00,29.81,29.86,29.78,29.84,29000.0,20.1847,20.2186,20.1644,20.205,29000.0
2006-03-31 14:30:00,29.84,29.86,29.83,29.85,22900.0,20.205,20.2186,20.1983,20.2118,22900.0
2006-03-31 14:35:00,29.84,29.87,29.81,29.81,24700.0,20.205,20.2254,20.1847,20.1847,24700.0
2006-03-31 14:40:00,29.81,29.82,29.77,29.77,17800.0,20.1847,20.1915,20.1576,20.1576,17800.0
2006-03-31 14:45:00,29.77,29.81,29.75,29.81,23700.0,20.1576,20.1847,20.1441,20.1847,23700.0
2006-03-31 14:50:00,29.8,29.89,29.79,29.88,31400.0,20.178,20.2389,20.1712,20.2321,31400.0
2006-03-31 14:55:00,29.88,29.89,29.79,29.81,32400.0,20.2321,20.2389,20.1712,20.1847,32400.0
2006-03-31 15:00:00,29.81,29.84,29.79,29.8,46100.0,20.1847,20.205,20.1712,20.178,46100.0
2006-03-31 15:05:00,29.8,29.85,29.79,29.83,19500.0,20.178,20.2118,20.1712,20.1983,19500.0
2006-03-31 15:10:00,29.83,29.86,29.78,29.86,32400.0,20.1983,20.2186,20.1644,20.2186,32400.0
2006-03-31 15:15:00,29.87,29.88,29.85,29.85,30500.0,20.2254,20.2321,20.2118,20.2118,30500.0
2006-03-31 15:20:00,29.85,29.88,29.85,29.87,25800.0,20.2118,20.2321,20.2118,20.2254,25800.0
2006-03-31 15:25:00,29.89,29.9,29.87,29.89,26600.0,20.2389,20.2457,20.2254,20.2389,26600.0
2006-03-31 15:30:00,29.9,29.92,29.88,29.91,66900.0,20.2457,20.2592,20.2321,20.2524,66900.0
2006-03-31 15:35:00,29.91,29.96,29.89,29.94,41900.0,20.2524,20.2863,20.2389,20.2728,41900.0
2006-03-31 15:40:00,29.95,29.96,29.91,29.93,39900.0,20.2795,20.2863,20.2524,20.266,39900.0
2006-03-31 15:45:00,29.93,29.97,29.93,29.95,76200.0,20.266,20.2931,20.266,20.2795,76200.0
2006-03-31 15:50:00,29.95,29.96,29.84,29.87,81400.0,20.2795,20.2863,20.205,20.2254,81400.0
2006-03-31 15:55:00,29.87,29.89,29.85,29.85,115700.0,20.2254,20.2389,20.2118,20.2118,115700.0
2006-04-03 09:30:00,29.97,30.0,29.82,29.9,84900.0,20.2931,20.3134,20.1915,20.2457,84900.0
2006-04-03 09:35:00,29.85,29.9,29.82,29.86,41300.0,20.2118,20.2457,20.1915,20.2186,41300.0
2006-04-03 09:40:00,29.85,29.87,29.7,29.7,28300.0,20.2118,20.2254,20.1102,20.1102,28300.0
2006-04-03 09:45:00,29.7,29.75,29.55,29.75,55000.0,20.1102,20.1441,20.0087,20.1441,55000.0
2006-04-03 09:50:00,29.66,29.7,29.6,29.64,62800.0,20.0832,20.1102,20.0425,20.0696,62800.0
2006-04-03 09:55:00,29.64,29.64,29.57,29.63,28800.0,20.0696,20.0696,20.0222,20.0628,28800.0
2006-04-03 10:00:00,29.63,29.65,29.57,29.63,49500.0,20.0628,20.0764,20.0222,20.0628,49500.0
2006-04-03 10:05:00,29.64,29.75,29.64,29.68,60500.0,20.0696,20.1441,20.0696,20.0967,60500.0
2006-04-03 10:10:00,29.69,29.71,29.62,29.63,20400.0,20.1035,20.117,20.0561,20.0628,20400.0
2006-04-03 10:15:00,29.62,29.67,29.62,29.63,36900.0,20.0561,20.0899,20.0561,20.0628,36900.0
2006-04-03 10:20:00,29.63,29.66,29.62,29.62,42000.0,20.0628,20.0832,20.0561,20.0561,42000.0
2006-04-03 10:25:00,29.63,29.66,29.61,29.63,131900.0,20.0628,20.0832,20.0493,20.0628,131900.0
2006-04-03 10:30:00,29.63,29.71,29.63,29.7,43200.0,20.0628,20.117,20.0628,20.1102,43200.0
2006-04-03 10:35:00,29.69,29.7,29.69,29.7,20300.0,20.1035,20.1102,20.1035,20.1102,20300.0
2006-04-03 10:40:00,29.7,29.72,29.67,29.68,36100.0,20.1102,20.1238,20.0899,20.0967,36100.0
2006-04-03 10:45:00,29.68,29.74,29.67,29.68,37200.0,20.0967,20.1373,20.0899,20.0967,37200.0
2006-04-03 10:50:00,29.66,29.66,29.64,29.66,68600.0,20.0832,20.0832,20.0696,20.0832,68600.0
2006-04-03 10:55:00,29.66,29.67,29.63,29.65,47200.0,20.0832,20.0899,20.0628,20.0764,47200.0
2006-04-03 11:00:00,29.66,29.69,29.66,29.67,94600.0,20.0832,20.1035,20.0832,20.0899,94600.0
2006-04-03 11:05:00,29.67,29.67,29.61,29.61,89400.0,20.0899,20.0899,20.0493,20.0493,89400.0
2006-04-03 11:10:00,29.6,29.65,29.59,29.63,47500.0,20.0425,20.0764,20.0358,20.0628,47500.0
2006-04-03 11:15:00,29.63,29.66,29.63,29.66,41600.0,20.0628,20.0832,20.0628,20.0832,41600.0
2006-04-03 11:20:00,29.65,29.65,29.6,29.61,30400.0,20.0764,20.0764,20.0425,20.0493,30400.0
2006-04-03 11:25:00,29.61,29.7,29.6,29.65,38400.0,20.0493,20.1102,20.0425,20.0764,38400.0
2006-04-03 11:30:00,29.65,29.65,29.63,29.64,8000.0,20.0764,20.0764,20.0628,20.0696,8000.0
2006-04-03 11:35:00,29.64,29.64,29.62,29.63,27700.0,20.0696,20.0696,20.0561,20.0628,27700.0
2006-04-03 11:40:00,29.63,29.63,29.6,29.6,31500.0,20.0628,20.0628,20.0425,20.0425,31500.0
2006-04-03 11:45:00,29.6,29.63,29.58,29.58,69900.0,20.0425,20.0628,20.029,20.029,69900.0
2006-04-03 11:50:00,29.59,29.6,29.59,29.6,47200.0,20.0358,20.0425,20.0358,20.0425,47200.0
2006-04-03 11:55:00,29.59,29.6,29.58,29.59,66000.0,20.0358,20.0425,20.029,20.0358,66000.0
2006-04-03 12:00:00,29.59,29.6,29.57,29.58,19800.0,20.0358,20.0425,20.0222,20.029,19800.0
2006-04-03 12:05:00,29.58,29.58,29.51,29.56,54300.0,20.029,20.029,19.9816,20.0155,54300.0
2006-04-03 12:10:00,29.55,29.64,29.55,29.59,39400.0,20.0087,20.0696,20.0087,20.0358,39400.0
2006-04-03 12:15:00,29.6,29.6,29.54,29.58,33700.0,20.0425,20.0425,20.0019,20.029,33700.0
2006-04-03 12:20:00,29.59,29.59,29.55,29.56,23100.0,20.0358,20.0358,20.0087,20.0155,23100.0
2006-04-03 12:25:00,29.55,29.61,29.54,29.61,45800.0,20.0087,20.0493,20.0019,20.0493,45800.0
2006-04-03 12:30:00,29.59,29.59,29.57,29.59,31300.0,20.0358,20.0358,20.0222,20.0358,31300.0
2006-04-03 12:35:00,29.59,29.61,29.58,29.6,52100.0,20.0358,20.0493,20.029,20.0425,52100.0
2006-04-03 12:40:00,29.6,29.61,29.57,29.58,33100.0,20.0425,20.0493,20.0222,20.029,33100.0
2006-04-03 12:45:00,29.58,29.58,29.55,29.56,11300.0,20.029,20.029,20.0087,20.0155,11300.0
2006-04-03 12:50:00,29.56,29.57,29.56,29.57,38400.0,20.0155,20.0222,20.0155,20.0222,38400.0
2006-04-03 12:55:00,29.56,29.6,29.56,29.6,21100.0,20.0155,20.0425,20.0155,20.0425,21100.0
2006-04-03 13:00:00,29.59,29.59,29.55,29.55,52400.0,20.0358,20.0358,20.0087,20.0087,52400.0
2006-04-03 13:05:00,29.55,29.56,29.54,29.54,20600.0,20.0087,20.0155,20.0019,20.0019,20600.0
2006-04-03 13:10:00,29.55,29.56,29.54,29.55,15200.0,20.0087,20.0155,20.0019,20.0087,15200.0
2006-04-03 13:15:00,29.56,29.57,29.55,29.56,30600.0,20.0155,20.0222,20.0087,20.0155,30600.0
2006-04-03 13:20:00,29.56,29.59,29.56,29.57,23900.0,20.0155,20.0358,20.0155,20.0222,23900.0
2006-04-03 13:25:00,29.57,29.62,29.57,29.59,142400.0,20.0222,20.0561,20.0222,20.0358,142400.0
2006-04-03 13:30:00,29.62,29.63,29.59,29.6,12700.0,20.0561,20.0628,20.0358,20.0425,12700.0
2006-04-03 13:35:00,29.59,29.61,29.59,29.6,61600.0,20.0358,20.0493,20.0358,20.0425,61600.0
2006-04-03 13:40:00,29.61,29.62,29.6,29.62,22200.0,20.0493,20.0561,20.0425,20.0561,22200.0
2006-04-03 13:45:00,29.62,29.62,29.6,29.61,92000.0,20.0561,20.0561,20.0425,20.0493,92000.0
2006-04-03 13:50:00,29.61,29.61,29.57,29.59,26300.0,20.0493,20.0493,20.0222,20.0358,26300.0
2006-04-03 13:55:00,29.58,29.62,29.55,29.58,40300.0,20.029,20.0561,20.0087,20.029,40300.0
2006-04-03 14:00:00,29.57,29.58,29.54,29.55,40300.0,20.0222,20.029,20.0019,20.0087,40300.0
2006-04-03 14:05:00,29.55,29.55,29.49,29.49,72400.0,20.0087,20.0087,19.9681,19.9681,72400.0
2006-04-03 14:10:00,29.5,29.53,29.5,29.52,20500.0,19.9748,19.9951,19.9748,19.9884,20500.0
2006-04-03 14:15:00,29.52,29.52,29.5,29.5,57400.0,19.9884,19.9884,19.9748,19.9748,57400.0
2006-04-03 14:20:00,29.5,29.51,29.5,29.5,35100.0,19.9748,19.9816,19.9748,19.9748,35100.0
2006-04-03 14:25:00,29.5,29.51,29.5,29.5,29500.0,19.9748,19.9816,19.9748,19.9748,29500.0
2006-04-03 14:30:00,29.5,29.52,29.5,29.5,77800.0,19.9748,19.9884,19.9748,19.9748,77800.0
2006-04-03 14:35:00,29.5,29.51,29.5,29.5,26300.0,19.9748,19.9816,19.9748,19.9748,26300.0
2006-04-03 14:40:00,29.5,29.52,29.5,29.5,54600.0,19.9748,19.9884,19.9748,19.9748,54600.0
2006-04-03 14:45:00,29.51,29.51,29.46,29.47,50000.0,19.9816,19.9816,19.9477,19.9545,50000.0
2006-04-03 14:50:00,29.47,29.5,29.46,29.49,70800.0,19.9545,19.9748,19.9477,19.9681,70800.0
2006-04-03 14:55:00,29.49,29.49,29.46,29.46,37100.0,19.9681,19.9681,19.9477,19.9477,37100.0
2006-04-03 15:00:00,29.47,29.48,29.44,29.46,52000.0,19.9545,19.9613,19.9342,19.9477,52000.0
2006-04-03 15:05:00,29.46,29.52,29.45,29.52,43300.0,19.9477,19.9884,19.941,19.9884,43300.0
2006-04-03 15:10:00,29.52,29.52,29.49,29.5,40600.0,19.9884,19.9884,19.9681,19.9748,40600.0
2006-04-03 15:15:00,29.51,29.58,29.5,29.58,65800.0,19.9816,20.029,19.9748,20.029,65800.0
2006-04-03 15:20:00,29.57,29.6,29.56,29.6,65000.0,20.0222,20.0425,20.0155,20.0425,65000.0
2006-04-03 15:25:00,29.6,29.61,29.58,29.58,65600.0,20.0425,20.0493,20.029,20.029,65600.0
2006-04-03 15:30:00,29.6,29.6,29.5,29.5,40000.0,20.0425,20.0425,19.9748,19.9748,40000.0
2006-04-03 15:35:00,29.5,29.51,29.5,29.51,100100.0,19.9748,19.9816,19.9748,19.9816,100100.0
2006-04-03 15:40:00,29.51,29.55,29.5,29.51,75300.0,19.9816,20.0087,19.9748,19.9816,75300.0
2006-04-03 15:45:00,29.51,29.52,29.49,29.51,94800.0,19.9816,19.9884,19.9681,19.9816,94800.0
2006-04-03 15:50:00,29.51,29.51,29.48,29.48,115100.0,19.9816,19.9816,19.9613,19.9613,115100.0
2006-04-03 15:55:00,29.49,29.5,29.47,29.48,108400.0,19.9681,19.9748,19.9545,19.9613,108400.0
2006-04-04 09:30:00,29.58,29.58,29.51,29.54,69900.0,20.029,20.029,19.9816,20.0019,69900.0
2006-04-04 09:35:00,29.53,29.62,29.5,29.57,25900.0,19.9951,20.0561,19.9748,20.0222,25900.0
2006-04-04 09:40:00,29.57,29.61,29.51,29.53,70300.0,20.0222,20.0493,19.9816,19.9951,70300.0
2006-04-04 09:45:00,29.53,29.53,29.45,29.45,68500.0,19.9951,19.9951,19.941,19.941,68500.0
2006-04-04 09:50:00,29.45,29.57,29.42,29.45,47000.0,19.941,20.0222,19.9207,19.941,47000.0
2006-04-04 09:55:00,29.45,29.5,29.44,29.45,23300.0,19.941,19.9748,19.9342,19.941,23300.0
2006-04-04 10:00:00,29.44,29.54,29.44,29.51,55500.0,19.9342,20.0019,19.9342,19.9816,55500.0
2006-04-04 10:05:00,29.52,29.57,29.49,29.49,20500.0,19.9884,20.0222,19.9681,19.9681,20500.0
2006-04-04 10:10:00,29.49,29.5,29.45,29.45,25100.0,19.9681,19.9748,19.941,19.941,25100.0
2006-04-04 10:15:00,29.45,29.56,29.45,29.54,24000.0,19.941,20.0155,19.941,20.0019,24000.0
2006-04-04 10:20:00,29.55,29.57,29.52,29.52,13500.0,20.0087,20.0222,19.9884,19.9884,13500.0
2006-04-04 10:25:00,29.54,29.56,29.52,29.56,20800.0,20.0019,20.0155,19.9884,20.0155,20800.0
2006-04-04 10:30:00,29.56,29.61,29.55,29.61,33800.0,20.0155,20.0493,20.0087,20.0493,33800.0
2006-04-04 10:35:00,29.6,29.61,29.54,29.57,45000.0,20.0425,20.0493,20.0019,20.0222,45000.0
2006-04-04 10:40:00,29.57,29.58,29.55,29.56,17800.0,20.0222,20.029,20.0087,20.0155,17800.0
2006-04-04 10:45:00,29.57,29.57,29.54,29.56,10000.0,20.0222,20.0222,20.0019,20.0155,10000.0
2006-04-04 10:50:00,29.55,29.56,29.53,29.54,10800.0,20.0087,20.0155,19.9951,20.0019,10800.0
2006-04-04 10:55:00,29.54,29.55,29.5,29.5,12400.0,20.0019,20.0087,19.9748,19.9748,12400.0
2006-04-04 11:00:00,29.5,29.51,29.5,29.5,13100.0,19.9748,19.9816,19.9748,19.9748,13100.0
2006-04-04 11:05:00,29.5,29.5,29.45,29.49,45400.0,19.9748,19.9748,19.941,19.9681,45400.0
2006-04-04 11:10:00,29.49,29.5,29.47,29.48,29000.0,19.9681,19.9748,19.9545,19.9613,29000.0
2006-04-04 11:15:00,29.48,29.51,29.48,29.51,97300.0,19.9613,19.9816,19.9613,19.9816,97300.0
2006-04-04 11:20:00,29.5,29.52,29.49,29.51,18500.0,19.9748,19.9884,19.9681,19.9816,18500.0
2006-04-04 11:25:00,29.5,29.53,29.49,29.52,25400.0,19.9748,19.9951,19.9681,19.9884,25400.0
2006-04-04 11:30:00,29.52,29.53,29.5,29.51,18200.0,19.9884,19.9951,19.9748,19.9816,18200.0
2006-04-04 11:35:00,29.51,29.57,29.51,29.56,33700.0,19.9816,20.0222,19.9816,20.0155,33700.0
2006-04-04 11:40:00,29.55,29.58,29.55,29.57,18600.0,20.0087,20.029,20.0087,20.0222,18600.0
2006-04-04 11:45:00,29.58,29.61,29.54,29.54,52900.0,20.029,20.0493,20.0019,20.0019,52900.0
2006-04-04 11:50:00,29.54,29.55,29.53,29.55,29800.0,20.0019,20.0087,19.9951,20.0087,29800.0
2006-04-04 11:55:00,29.55,29.63,29.55,29.61,125400.0,20.0087,20.0628,20.0087,20.0493,125400.0
2006-04-04 12:00:00,29.63,29.63,29.6,29.6,16000.0,20.0628,20.0628,20.0425,20.0425,16000.0
2006-04-04 12:05:00,29.61,29.63,29.6,29.61,31900.0,20.0493,20.0628,20.0425,20.0493,31900.0
2006-04-04 12:10:00,29.62,29.62,29.58,29.58,14000.0,20.0561,20.0561,20.029,20.029,14000.0
2006-04-04 12:15:00,29.58,29.6,29.58,29.59,25500.0,20.029,20.0425,20.029,20.0358,25500.0
2006-04-04 12:20:00,29.58,29.6,29.58,29.59,11400.0,20.029,20.0425,20.029,20.0358,11400.0
2006-04-04 12:25:00,29.59,29.6,29.59,29.6,14400.0,20.0358,20.0425,20.0358,20.0425,14400.0
2006-04-04 12:30:00,29.6,29.6,29.56,29.58,18500.0,20.0425,20.0425,20.0155,20.029,18500.0
2006-04-04 12:35:00,29.59,29.6,29.57,29.59,16300.0,20.0358,20.0425,20.0222,20.0358,16300.0
2006-04-04 12:40:00,29.59,29.62,29.58,29.6,21400.0,20.0358,20.0561,20.029,20.0425,21400.0
2006-04-04 12:45:00,29.61,29.61,29.6,29.61,18600.0,20.0493,20.0493,20.0425,20.0493,18600.0
2006-04-04 12:50:00,29.6,29.62,29.6,29.6,23700.0,20.0425,20.0561,20.0425,20.0425,23700.0
2006-04-04 12:55:00,29.6,29.61,29.6,29.6,11900.0,20.0425,20.0493,20.0425,20.0425,11900.0
2006-04-04 13:00:00,29.61,29.61,29.6,29.6,79600.0,20.0493,20.0493,20.0425,20.0425,79600.0
2006-04-04 13:05:00,29.61,29.61,29.59,29.6,37100.0,20.0493,20.0493,20.0358,20.0425,37100.0
2006-04-04 13:10:00,29.6,29.61,29.56,29.59,18000.0,20.0425,20.0493,20.0155,20.0358,18000.0
2006-04-04 13:15:00,29.58,29.59,29.57,29.59,16800.0,20.029,20.0358,20.0222,20.0358,16800.0
2006-04-04 13:20:00,29.59,29.6,29.58,29.58,22900.0,20.0358,20.0425,20.029,20.029,22900.0
2006-04-04 13:25:00,29.59,29.6,29.55,29.56,12700.0,20.0358,20.0425,20.0087,20.0155,12700.0
2006-04-04 13:30:00,29.56,29.6,29.56,29.6,7100.0,20.0155,20.0425,20.0155,20.0425,7100.0
2006-04-04 13:35:00,29.6,29.6,29.58,29.6,18700.0,20.0425,20.0425,20.029,20.0425,18700.0
2006-04-04 13:40:00,29.59,29.6,29.59,29.59,22600.0,20.0358,20.0425,20.0358,20.0358,22600.0
2006-04-04 13:45:00,29.59,29.61,29.59,29.6,55700.0,20.0358,20.0493,20.0358,20.0425,55700.0
2006-04-04 13:50:00,29.59,29.63,29.59,29.59,35600.0,20.0358,20.0628,20.0358,20.0358,35600.0
2006-04-04 13:55:00,29.6,29.63,29.6,29.61,28600.0,20.0425,20.0628,20.0425,20.0493,28600.0
2006-04-04 14:00:00,29.61,29.61,29.59,29.59,22900.0,20.0493,20.0493,20.0358,20.0358,22900.0
2006-04-04 14:05:00,29.58,29.61,29.57,29.57,13400.0,20.029,20.0493,20.0222,20.0222,13400.0
2006-04-04 14:10:00,29.57,29.61,29.57,29.61,13400.0,20.0222,20.0493,20.0222,20.0493,13400.0
2006-04-04 14:15:00,29.61,29.63,29.6,29.62,28300.0,20.0493,20.0628,20.0425,20.0561,28300.0
2006-04-04 14:20:00,29.62,29.69,29.62,29.65,63200.0,20.0561,20.1035,20.0561,20.0764,63200.0
2006-04-04 14:25:00,29.66,29.66,29.65,29.65,17300.0,20.0832,20.0832,20.0764,20.0764,17300.0
2006-04-04 14:30:00,29.65,29.66,29.64,29.64,27700.0,20.0764,20.0832,20.0696,20.0696,27700.0
2006-04-04 14:35:00,29.64,29.65,29.57,29.59,17300.0,20.0696,20.0764,20.0222,20.0358,17300.0
2006-04-04 14:40:00,29.59,29.63,29.58,29.59,12900.0,20.0358,20.0628,20.029,20.0358,12900.0
2006-04-04 14:45:00,29.59,29.6,29.58,29.58,15000.0,20.0358,20.0425,20.029,20.029,15000.0
2006-04-04 14:50:00,29.59,29.64,29.58,29.64,22000.0,20.0358,20.0696,20.029,20.0696,22000.0
2006-04-04 14:55:00,29.63,29.65,29.61,29.63,20500.0,20.0628,20.0764,20.0493,20.0628,20500.0
2006-04-04 15:00:00,29.63,29.72,29.62,29.7,79600.0,20.0628,20.1238,20.0561,20.1102,79600.0
2006-04-04 15:05:00,29.71,29.73,29.7,29.73,40200.0,20.117,20.1306,20.1102,20.1306,40200.0
2006-04-04 15:10:00,29.73,29.75,29.71,29.75,46800.0,20.1306,20.1441,20.117,20.1441,46800.0
2006-04-04 15:15:00,29.75,29.76,29.73,29.76,43600.0,20.1441,20.1509,20.1306,20.1509,43600.0
2006-04-04 15:20:00,29.76,29.81,29.75,29.81,28400.0,20.1509,20.1847,20.1441,20.1847,28400.0
2006-04-04 15:25:00,29.81,29.81,29.78,29.79,66000.0,20.1847,20.1847,20.1644,20.1712,66000.0
2006-04-04 15:30:00,29.79,29.8,29.75,29.75,39200.0,20.1712,20.178,20.1441,20.1441,39200.0
2006-04-04 15:35:00,29.75,29.78,29.74,29.76,43800.0,20.1441,20.1644,20.1373,20.1509,43800.0
2006-04-04 15:40:00,29.76,29.78,29.74,29.75,82300.0,20.1509,20.1644,20.1373,20.1441,82300.0
2006-04-04 15:45:00,29.74,29.74,29.7,29.71,50000.0,20.1373,20.1373,20.1102,20.117,50000.0
2006-04-04 15:50:00,29.72,29.78,29.72,29.74,80400.0,20.1238,20.1644,20.1238,20.1373,80400.0
2006-04-04 15:55:00,29.73,29.76,29.73,29.76,78900.0,20.1306,20.1509,20.1306,20.1509,78900.0
2006-04-05 09:30:00,29.85,29.85,29.8,29.83,60300.0,20.2118,20.2118,20.178,20.1983,60300.0
2006-04-05 09:35:00,29.83,29.9,29.82,29.83,25700.0,20.1983,20.2457,20.1915,20.1983,25700.0
2006-04-05 09:40:00,29.81,29.85,29.8,29.82,19600.0,20.1847,20.2118,20.178,20.1915,19600.0
2006-04-05 09:45:00,29.82,29.9,29.82,29.89,28900.0,20.1915,20.2457,20.1915,20.2389,28900.0
2006-04-05 09:50:00,29.9,29.97,29.89,29.94,38000.0,20.2457,20.2931,20.2389,20.2728,38000.0
2006-04-05 09:55:00,29.95,29.97,29.91,29.96,57500.0,20.2795,20.2931,20.2524,20.2863,57500.0
2006-04-05 10:00:00,29.95,30.01,29.93,30.01,54400.0,20.2795,20.3202,20.266,20.3202,54400.0
2006-04-05 10:05:00,30.01,30.04,29.98,29.99,50300.0,20.3202,20.3405,20.2998,20.3066,50300.0
2006-04-05 10:10:00,30.0,30.01,29.96,29.99,38200.0,20.3134,20.3202,20.2863,20.3066,38200.0
2006-04-05 10:15:00,29.99,30.0,29.95,29.96,52600.0,20.3066,20.3134,20.2795,20.2863,52600.0
2006-04-05 10:20:00,29.97,29.98,29.96,29.97,22000.0,20.2931,20.2998,20.2863,20.2931,22000.0
2006-04-05 10:25:00,29.99,30.03,29.97,30.0,58000.0,20.3066,20.3337,20.2931,20.3134,58000.0
2006-04-05 10:30:00,30.01,30.03,30.0,30.01,48800.0,20.3202,20.3337,20.3134,20.3202,48800.0
2006-04-05 10:35:00,30.01,30.03,30.0,30.02,12900.0,20.3202,20.3337,20.3134,20.3269,12900.0
2006-04-05 10:40:00,30.04,30.04,30.02,30.03,14700.0,20.3405,20.3405,20.3269,20.3337,14700.0
2006-04-05 10:45:00,30.03,30.06,30.02,30.03,25300.0,20.3337,20.354,20.3269,20.3337,25300.0
2006-04-05 10:50:00,30.03,30.04,30.02,30.02,16500.0,20.3337,20.3405,20.3269,20.3269,16500.0
2006-04-05 10:55:00,30.03,30.03,30.0,30.0,26800.0,20.3337,20.3337,20.3134,20.3134,26800.0
2006-04-05 11:00:00,30.0,30.04,30.0,30.03,52100.0,20.3134,20.3405,20.3134,20.3337,52100.0
2006-04-05 11:05:00,30.03,30.03,29.99,30.0,33900.0,20.3337,20.3337,20.3066,20.3134,33900.0
2006-04-05 11:10:00,30.0,30.01,29.98,29.98,21900.0,20.3134,20.3202,20.2998,20.2998,21900.0
2006-04-05 11:15:00,29.99,30.03,29.99,30.01,25400.0,20.3066,20.3337,20.3066,20.3202,25400.0
2006-04-05 11:20:00,30.01,30.07,30.01,30.02,27000.0,20.3202,20.3608,20.3202,20.3269,27000.0
2006-04-05 11:25:00,30.04,30.05,30.01,30.02,40300.0,20.3405,20.3472,20.3202,20.3269,40300.0
2006-04-05 11:30:00,30.01,30.34,30.0,30.02,89100.0,20.3202,20.5436,20.3134,20.3269,89100.0
2006-04-05 11:35:00,30.02,30.02,29.97,30.0,65500.0,20.3269,20.3269,20.2931,20.3134,65500.0
2006-04-05 11:40:00,30.01,30.05,29.99,30.03,23800.0,20.3202,20.3472,20.3066,20.3337,23800.0
2006-04-05 11:45:00,30.03,30.04,30.0,30.02,19600.0,20.3337,20.3405,20.3134,20.3269,19600.0
2006-04-05 11:50:00,30.01,30.03,30.0,30.03,16100.0,20.3202,20.3337,20.3134,20.3337,16100.0
2006-04-05 11:55:00,30.03,30.04,30.0,30.0,59800.0,20.3337,20.3405,20.3134,20.3134,59800.0
2006-04-05 12:00:00,30.0,30.0,29.95,29.98,17800.0,20.3134,20.3134,20.2795,20.2998,17800.0
2006-04-05 12:05:00,29.95,29.96,29.93,29.95,46100.0,20.2795,20.2863,20.266,20.2795,46100.0
2006-04-05 12:10:00,29.95,29.95,29.9,29.9,24700.0,20.2795,20.2795,20.2457,20.2457,24700.0
2006-04-05 12:15:00,29.9,29.93,29.89,29.92,28200.0,20.2457,20.266,20.2389,20.2592,28200.0
2006-04-05 12:20:00,29.92,29.98,29.92,29.95,13700.0,20.2592,20.2998,20.2592,20.2795,13700.0
2006-04-05 12:25:00,29.93,29.94,29.9,29.92,31500.0,20.266,20.2728,20.2457,20.2592,31500.0
2006-04-05 12:30:00,29.91,29.93,29.89,29.93,32000.0,20.2524,20.266,20.2389,20.266,32000.0
2006-04-05 12:35:00,29.93,29.97,29.91,29.97,14100.0,20.266,20.2931,20.2524,20.2931,14100.0
2006-04-05 12:40:00,29.96,29.96,29.93,29.96,14400.0,20.2863,20.2863,20.266,20.2863,14400.0
2006-04-05 12:45:00,29.95,29.99,29.94,29.96,13800.0,20.2795,20.3066,20.2728,20.2863,13800.0
2006-04-05 12:50:00,29.99,29.99,29.93,29.95,14100.0,20.3066,20.3066,20.266,20.2795,14100.0
2006-04-05 12:55:00,29.97,30.0,29.96,29.97,35700.0,20.2931,20.3134,20.2863,20.2931,35700.0
2006-04-05 13:00:00,29.98,30.0,29.98,30.0,38700.0,20.2998,20.3134,20.2998,20.3134,38700.0
2006-04-05 13:05:00,29.99,30.01,29.98,29.99,38200.0,20.3066,20.3202,20.2998,20.3066,38200.0
2006-04-05 13:10:00,29.97,29.99,29.96,29.98,10600.0,20.2931,20.3066,20.2863,20.2998,10600.0
2006-04-05 13:15:00,29.98,29.99,29.96,29.97,9900.0,20.2998,20.3066,20.2863,20.2931,9900.0
2006-04-05 13:20:00,29.98,29.98,29.96,29.98,13500.0,20.2998,20.2998,20.2863,20.2998,13500.0
2006-04-05 13:25:00,29.97,29.98,29.95,29.97,26400.0,20.2931,20.2998,20.2795,20.2931,26400.0
2006-04-05 13:30:00,29.97,29.98,29.95,29.97,9300.0,20.2931,20.2998,20.2795,20.2931,9300.0
2006-04-05 13:35:00,29.95,29.97,29.95,29.95,24100.0,20.2795,20.2931,20.2795,20.2795,24100.0
2006-04-05 13:40:00,29.95,29.96,29.93,29.93,17700.0,20.2795,20.2863,20.266,20.266,17700.0
2006-04-05 13:45:00,29.93,29.96,29.92,29.96,13900.0,20.266,20.2863,20.2592,20.2863,13900.0
2006-04-05 13:50:00,29.96,30.0,29.96,29.99,44200.0,20.2863,20.3134,20.2863,20.3066,44200.0
2006-04-05 13:55:00,29.99,29.99,29.96,29.96,18200.0,20.3066,20.3066,20.2863,20.2863,18200.0
2006-04-05 14:00:00,29.97,29.98,29.95,29.95,45500.0,20.2931,20.2998,20.2795,20.2795,45500.0
2006-04-05 14:05:00,29.95,29.95,29.92,29.94,19200.0,20.2795,20.2795,20.2592,20.2728,19200.0
2006-04-05 14:10:00,29.95,29.96,29.93,29.93,32000.0,20.2795,20.2863,20.266,20.266,32000.0
2006-04-05 14:15:00,29.93,29.94,29.92,29.93,10100.0,20.266,20.2728,20.2592,20.266,10100.0
2006-04-05 14:20:00,29.93,29.93,29.9,29.93,44300.0,20.266,20.266,20.2457,20.266,44300.0
2006-04-05 14:25:00,29.92,29.95,29.91,29.92,23000.0,20.2592,20.2795,20.2524,20.2592,23000.0
2006-04-05 14:30:00,29.92,29.93,29.86,29.86,31700.0,20.2592,20.266,20.2186,20.2186,31700.0
2006-04-05 14:35:00,29.86,29.88,29.83,29.84,54300.0,20.2186,20.2321,20.1983,20.205,54300.0
2006-04-05 14:40:00,29.84,29.86,29.81,29.85,73600.0,20.205,20.2186,20.1847,20.2118,73600.0
2006-04-05 14:45:00,29.85,29.87,29.83,29.84,28900.0,20.2118,20.2254,20.1983,20.205,28900.0
2006-04-05 14:50:00,29.84,29.92,29.84,29.87,52400.0,20.205,20.2592,20.205,20.2254,52400.0
2006-04-05 14:55:00,29.87,29.88,29.83,29.87,39400.0,20.2254,20.2321,20.1983,20.2254,39400.0
2006-04-05 15:00:00,29.87,29.88,29.8,29.82,29900.0,20.2254,20.2321,20.178,20.1915,29900.0
2006-04-05 15:05:00,29.82,29.84,29.79,29.81,15400.0,20.1915,20.205,20.1712,20.1847,15400.0
2006-04-05 15:10:00,29.79,29.82,29.78,29.79,30600.0,20.1712,20.1915,20.1644,20.1712,30600.0
2006-04-05 15:15:00,29.78,29.84,29.75,29.84,45800.0,20.1644,20.205,20.1441,20.205,45800.0
2006-04-05 15:20:00,29.84,29.85,29.83,29.84,44100.0,20.205,20.2118,20.1983,20.205,44100.0
2006-04-05 15:25:00,29.85,29.85,29.81,29.81,27200.0,20.2118,20.2118,20.1847,20.1847,27200.0
2006-04-05 15:30:00,29.8,29.81,29.75,29.76,60300.0,20.178,20.1847,20.1441,20.1509,60300.0
2006-04-05 15:35:00,29.75,29.79,29.75,29.78,125000.0,20.1441,20.1712,20.1441,20.1644,125000.0
2006-04-05 15:40:00,29.78,29.8,29.78,29.78,42900.0,20.1644,20.178,20.1644,20.1644,42900.0
2006-04-05 15:45:00,29.78,29.79,29.69,29.69,86700.0,20.1644,20.1712,20.1035,20.1035,86700.0
2006-04-05 15:50:00,29.68,29.75,29.68,29.69,107000.0,20.0967,20.1441,20.0967,20.1035,107000.0
2006-04-05 15:55:00,29.7,29.74,29.69,29.69,78100.0,20.1102,20.1373,20.1035,20.1035,78100.0
2006-04-06 09:30:00,30.48,30.48,30.2,30.27,229300.0,20.6384,20.6384,20.4488,20.4962,229300.0
2006-04-06 09:35:00,30.3,30.39,30.23,30.36,107700.0,20.5165,20.5775,20.4691,20.5571,107700.0
2006-04-06 09:40:00,30.36,30.43,30.34,30.43,90700.0,20.5571,20.6045,20.5436,20.6045,90700.0
2006-04-06 09:45:00,30.42,30.59,30.42,30.53,186600.0,20.5978,20.7129,20.5978,20.6723,186600.0
2006-04-06 09:50:00,30.53,30.53,30.45,30.48,110500.0,20.6723,20.6723,20.6181,20.6384,110500.0
2006-04-06 09:55:00,30.48,30.5,30.36,30.48,73400.0,20.6384,20.6519,20.5571,20.6384,73400.0
2006-04-06 10:00:00,30.48,30.57,30.45,30.57,156600.0,20.6384,20.6993,20.6181,20.6993,156600.0
2006-04-06 10:05:00,30.56,30.64,30.56,30.61,136300.0,20.6926,20.7467,20.6926,20.7264,136300.0
2006-04-06 10:10:00,30.62,30.62,30.57,30.59,69000.0,20.7332,20.7332,20.6993,20.7129,69000.0
2006-04-06 10:15:00,30.59,30.61,30.57,30.6,80200.0,20.7129,20.7264,20.6993,20.7196,80200.0
2006-04-06 10:20:00,30.59,30.6,30.51,30.51,43800.0,20.7129,20.7196,20.6587,20.6587,43800.0
2006-04-06 10:25:00,30.51,30.54,30.5,30.53,50500.0,20.6587,20.679,20.6519,20.6723,50500.0
2006-04-06 10:30:00,30.53,30.53,30.45,30.5,71400.0,20.6723,20.6723,20.6181,20.6519,71400.0
2006-04-06 10:35:00,30.49,30.5,30.43,30.43,49300.0,20.6452,20.6519,20.6045,20.6045,49300.0
2006-04-06 10:40:00,30.44,30.55,30.42,30.55,51500.0,20.6113,20.6858,20.5978,20.6858,51500.0
2006-04-06 10:45:00,30.55,30.61,30.54,30.58,69800.0,20.6858,20.7264,20.679,20.7061,69800.0
2006-04-06 10:50:00,30.59,30.63,30.55,30.63,52900.0,20.7129,20.74,20.6858,20.74,52900.0
2006-04-06 10:55:00,30.62,30.74,30.62,30.74,95500.0,20.7332,20.8144,20.7332,20.8144,95500.0
2006-04-06 11:00:00,30.74,30.75,30.71,30.71,45700.0,20.8144,20.8212,20.7941,20.7941,45700.0
2006-04-06 11:05:00,30.71,30.73,30.67,30.67,55100.0,20.7941,20.8077,20.767,20.767,55100.0
2006-04-06 11:10:00,30.67,30.68,30.66,30.68,86700.0,20.767,20.7738,20.7603,20.7738,86700.0
2006-04-06 11:15:00,30.68,30.71,30.62,30.62,53500.0,20.7738,20.7941,20.7332,20.7332,53500.0
2006-04-06 11:20:00,30.62,30.63,30.53,30.53,56500.0,20.7332,20.74,20.6723,20.6723,56500.0
2006-04-06 11:25:00,30.53,30.6,30.51,30.6,48400.0,20.6723,20.7196,20.6587,20.7196,48400.0
2006-04-06 11:30:00,30.6,30.64,30.59,30.64,29400.0,20.7196,20.7467,20.7129,20.7467,29400.0
2006-04-06 11:35:00,30.64,30.67,30.64,30.65,46400.0,20.7467,20.767,20.7467,20.7535,46400.0
2006-04-06 11:40:00,30.67,30.73,30.66,30.73,44400.0,20.767,20.8077,20.7603,20.8077,44400.0
2006-04-06 11:45:00,30.72,30.82,30.72,30.82,148200.0,20.8009,20.8686,20.8009,20.8686,148200.0
2006-04-06 11:50:00,30.83,30.84,30.78,30.8,64500.0,20.8754,20.8822,20.8415,20.8551,64500.0
2006-04-06 11:55:00,30.82,30.82,30.78,30.81,61800.0,20.8686,20.8686,20.8415,20.8618,61800.0
2006-04-06 12:00:00,30.81,30.9,30.81,30.87,97300.0,20.8618,20.9228,20.8618,20.9025,97300.0
2006-04-06 12:05:00,30.87,30.88,30.83,30.84,76800.0,20.9025,20.9092,20.8754,20.8822,76800.0
2006-04-06 12:10:00,30.84,30.86,30.84,30.85,65900.0,20.8822,20.8957,20.8822,20.8889,65900.0
2006-04-06 12:15:00,30.86,30.87,30.77,30.78,43900.0,20.8957,20.9025,20.8348,20.8415,43900.0
2006-04-06 12:20:00,30.78,30.82,30.77,30.8,86500.0,20.8415,20.8686,20.8348,20.8551,86500.0
2006-04-06 12:25:00,30.8,30.82,30.76,30.76,66000.0,20.8551,20.8686,20.828,20.828,66000.0
2006-04-06 12:30:00,30.77,30.8,30.76,30.78,40500.0,20.8348,20.8551,20.828,20.8415,40500.0
2006-04-06 12:35:00,30.78,30.81,30.77,30.78,297800.0,20.8415,20.8618,20.8348,20.8415,297800.0
2006-04-06 12:40:00,30.78,30.81,30.77,30.77,38900.0,20.8415,20.8618,20.8348,20.8348,38900.0
2006-04-06 12:45:00,30.76,30.76,30.72,30.72,38000.0,20.828,20.828,20.8009,20.8009,38000.0
2006-04-06 12:50:00,30.73,30.76,30.72,30.76,26400.0,20.8077,20.828,20.8009,20.828,26400.0
2006-04-06 12:55:00,30.76,30.76,30.7,30.71,78400.0,20.828,20.828,20.7874,20.7941,78400.0
2006-04-06 13:00:00,30.7,30.71,30.63,30.64,68800.0,20.7874,20.7941,20.74,20.7467,68800.0
2006-04-06 13:05:00,30.63,30.7,30.62,30.7,57000.0,20.74,20.7874,20.7332,20.7874,57000.0
2006-04-06 13:10:00,30.7,30.71,30.66,30.69,31200.0,20.7874,20.7941,20.7603,20.7806,31200.0
2006-04-06 13:15:00,30.69,30.69,30.64,30.65,23000.0,20.7806,20.7806,20.7467,20.7535,23000.0
2006-04-06 13:20:00,30.66,30.7,30.65,30.67,41400.0,20.7603,20.7874,20.7535,20.767,41400.0
2006-04-06 13:25:00,30.67,30.68,30.66,30.67,13800.0,20.767,20.7738,20.7603,20.767,13800.0
2006-04-06 13:30:00,30.68,30.69,30.67,30.68,17500.0,20.7738,20.7806,20.767,20.7738,17500.0
2006-04-06 13:35:00,30.67,30.7,30.66,30.7,40300.0,20.767,20.7874,20.7603,20.7874,40300.0
2006-04-06 13:40:00,30.7,30.75,30.7,30.71,44400.0,20.7874,20.8212,20.7874,20.7941,44400.0
2006-04-06 13:45:00,30.72,30.77,30.72,30.75,57400.0,20.8009,20.8348,20.8009,20.8212,57400.0
2006-04-06 13:50:00,30.76,30.8,30.74,30.8,67200.0,20.828,20.8551,20.8144,20.8551,67200.0
2006-04-06 13:55:00,30.8,30.85,30.8,30.85,75100.0,20.8551,20.8889,20.8551,20.8889,75100.0
2006-04-06 14:00:00,30.85,30.89,30.82,30.88,73100.0,20.8889,20.916,20.8686,20.9092,73100.0
2006-04-06 14:05:00,30.87,30.99,30.87,30.96,186400.0,20.9025,20.9837,20.9025,20.9634,186400.0
2006-04-06 14:10:00,30.95,31.01,30.94,31.0,228500.0,20.9566,20.9973,20.9499,20.9905,228500.0
2006-04-06 14:15:00,31.0,31.1,31.0,31.05,197000.0,20.9905,21.0582,20.9905,21.0243,197000.0
2006-04-06 14:20:00,31.05,31.07,30.97,31.0,155100.0,21.0243,21.0379,20.9702,20.9905,155100.0
2006-04-06 14:25:00,31.0,31.07,31.0,31.0,83700.0,20.9905,21.0379,20.9905,20.9905,83700.0
2006-04-06 14:30:00,31.01,31.05,30.98,31.0,132800.0,20.9973,21.0243,20.977,20.9905,132800.0
2006-04-06 14:35:00,31.0,31.05,31.0,31.03,59300.0,20.9905,21.0243,20.9905,21.0108,59300.0
2006-04-06 14:40:00,31.03,31.14,31.03,31.14,65900.0,21.0108,21.0853,21.0108,21.0853,65900.0
2006-04-06 14:45:00,31.14,31.2,31.14,31.15,88200.0,21.0853,21.1259,21.0853,21.0921,88200.0
2006-04-06 14:50:00,31.16,31.24,31.14,31.24,94000.0,21.0988,21.153,21.0853,21.153,94000.0
2006-04-06 14:55:00,31.24,31.24,31.21,31.22,89000.0,21.153,21.153,21.1327,21.1395,89000.0
2006-04-06 15:00:00,31.22,31.25,31.21,31.23,93900.0,21.1395,21.1598,21.1327,21.1462,93900.0
2006-04-06 15:05:00,31.23,31.28,31.22,31.25,112800.0,21.1462,21.1801,21.1395,21.1598,112800.0
2006-04-06 15:10:00,31.25,31.26,31.19,31.19,95500.0,21.1598,21.1665,21.1191,21.1191,95500.0
2006-04-06 15:15:00,31.19,31.2,31.16,31.17,185200.0,21.1191,21.1259,21.0988,21.1056,185200.0
2006-04-06 15:20:00,31.17,31.24,31.17,31.22,111000.0,21.1056,21.153,21.1056,21.1395,111000.0
2006-04-06 15:25:00,31.22,31.23,31.17,31.18,132200.0,21.1395,21.1462,21.1056,21.1124,132200.0
2006-04-06 15:30:00,31.18,31.18,31.13,31.13,151600.0,21.1124,21.1124,21.0785,21.0785,151600.0
2006-04-06 15:35:00,31.14,31.21,31.14,31.19,142400.0,21.0853,21.1327,21.0853,21.1191,142400.0
2006-04-06 15:40:00,31.2,31.2,31.13,31.13,159100.0,21.1259,21.1259,21.0785,21.0785,159100.0
2006-04-06 15:45:00,31.14,31.16,31.13,31.15,163200.0,21.0853,21.0988,21.0785,21.0921,163200.0
2006-04-06 15:50:00,31.16,31.24,31.15,31.24,155800.0,21.0988,21.153,21.0921,21.153,155800.0
2006-04-06 15:55:00,31.24,31.27,31.23,31.25,196400.0,21.153,21.1733,21.1462,21.1598,196400.0
2006-04-07 09:30:00,31.2,31.21,31.0,31.18,168800.0,21.1259,21.1327,20.9905,21.1124,168800.0
2006-04-07 09:35:00,31.18,31.27,31.17,31.26,131300.0,21.1124,21.1733,21.1056,21.1665,131300.0
2006-04-07 09:40:00,31.25,31.44,31.25,31.44,101600.0,21.1598,21.2884,21.1598,21.2884,101600.0
2006-04-07 09:45:00,31.41,31.44,31.3,31.38,96800.0,21.2681,21.2884,21.1936,21.2478,96800.0
2006-04-07 09:50:00,31.4,31.43,31.31,31.43,84900.0,21.2613,21.2817,21.2004,21.2817,84900.0
2006-04-07 09:55:00,31.43,31.53,31.43,31.5,158100.0,21.2817,21.3494,21.2817,21.3291,158100.0
2006-04-07 10:00:00,31.51,31.58,31.49,31.52,128600.0,21.3358,21.3832,21.3223,21.3426,128600.0
2006-04-07 10:05:00,31.51,31.65,31.51,31.65,81000.0,21.3358,21.4306,21.3358,21.4306,81000.0
2006-04-07 10:10:00,31.65,31.75,31.64,31.75,137500.0,21.4306,21.4983,21.4238,21.4983,137500.0
2006-04-07 10:15:00,31.76,31.89,31.74,31.77,246200.0,21.5051,21.5931,21.4916,21.5119,246200.0
2006-04-07 10:20:00,31.79,31.8,31.63,31.64,147200.0,21.5254,21.5322,21.4171,21.4238,147200.0
2006-04-07 10:25:00,31.64,31.76,31.52,31.53,92900.0,21.4238,21.5051,21.3426,21.3494,92900.0
2006-04-07 10:30:00,31.55,31.64,31.47,31.53,151400.0,21.3629,21.4238,21.3087,21.3494,151400.0
2006-04-07 10:35:00,31.53,31.6,31.53,31.57,126200.0,21.3494,21.3968,21.3494,21.3764,126200.0
2006-04-07 10:40:00,31.58,31.58,31.48,31.48,93900.0,21.3832,21.3832,21.3155,21.3155,93900.0
2006-04-07 10:45:00,31.48,31.5,31.43,31.49,114600.0,21.3155,21.3291,21.2817,21.3223,114600.0
2006-04-07 10:50:00,31.49,31.5,31.35,31.35,111800.0,21.3223,21.3291,21.2275,21.2275,111800.0
2006-04-07 10:55:00,31.35,31.35,31.26,31.32,99700.0,21.2275,21.2275,21.1665,21.2072,99700.0
2006-04-07 11:00:00,31.32,31.35,31.3,31.31,92200.0,21.2072,21.2275,21.1936,21.2004,92200.0
2006-04-07 11:05:00,31.3,31.46,31.3,31.45,69000.0,21.1936,21.302,21.1936,21.2952,69000.0
2006-04-07 11:10:00,31.45,31.45,31.34,31.34,20400.0,21.2952,21.2952,21.2207,21.2207,20400.0
2006-04-07 11:15:00,31.35,31.37,31.34,31.37,38600.0,21.2275,21.241,21.2207,21.241,38600.0
2006-04-07 11:20:00,31.37,31.38,31.3,31.3,33600.0,21.241,21.2478,21.1936,21.1936,33600.0
2006-04-07 11:25:00,31.3,31.3,31.21,31.26,59200.0,21.1936,21.1936,21.1327,21.1665,59200.0
2006-04-07 11:30:00,31.26,31.3,31.17,31.17,38700.0,21.1665,21.1936,21.1056,21.1056,38700.0
2006-04-07 11:35:00,31.17,31.19,31.11,31.16,54500.0,21.1056,21.1191,21.065,21.0988,54500.0
2006-04-07 11:40:00,31.16,31.19,31.15,31.18,46900.0,21.0988,21.1191,21.0921,21.1124,46900.0
2006-04-07 11:45:00,31.17,31.18,31.13,31.18,50600.0,21.1056,21.1124,21.0785,21.1124,50600.0
2006-04-07 11:50:00,31.18,31.28,31.16,31.27,61800.0,21.1124,21.1801,21.0988,21.1733,61800.0
2006-04-07 11:55:00,31.26,31.34,31.25,31.31,52400.0,21.1665,21.2207,21.1598,21.2004,52400.0
2006-04-07 12:00:00,31.3,31.34,31.29,31.33,57200.0,21.1936,21.2207,21.1869,21.2139,57200.0
2006-04-07 12:05:00,31.32,31.34,31.28,31.28,42600.0,21.2072,21.2207,21.1801,21.1801,42600.0
2006-04-07 12:10:00,31.28,31.28,31.11,31.12,31300.0,21.1801,21.1801,21.065,21.0717,31300.0
2006-04-07 12:15:00,31.11,31.2,31.08,31.14,48000.0,21.065,21.1259,21.0447,21.0853,48000.0
2006-04-07 12:20:00,31.13,31.14,31.08,31.11,24100.0,21.0785,21.0853,21.0447,21.065,24100.0
2006-04-07 12:25:00,31.11,31.19,31.1,31.16,47500.0,21.065,21.1191,21.0582,21.0988,47500.0
2006-04-07 12:30:00,31.16,31.16,31.12,31.15,47200.0,21.0988,21.0988,21.0717,21.0921,47200.0
2006-04-07 12:35:00,31.14,31.15,31.07,31.07,39300.0,21.0853,21.0921,21.0379,21.0379,39300.0
2006-04-07 12:40:00,31.07,31.08,31.03,31.03,33300.0,21.0379,21.0447,21.0108,21.0108,33300.0
2006-04-07 12:45:00,31.04,31.06,30.97,30.98,60500.0,21.0176,21.0311,20.9702,20.977,60500.0
2006-04-07 12:50:00,30.98,31.0,30.95,30.96,44600.0,20.977,20.9905,20.9566,20.9634,44600.0
2006-04-07 12:55:00,30.96,30.97,30.93,30.93,20100.0,20.9634,20.9702,20.9431,20.9431,20100.0
2006-04-07 13:00:00,30.92,30.95,30.9,30.93,35900.0,20.9363,20.9566,20.9228,20.9431,35900.0
2006-04-07 13:05:00,30.93,31.04,30.91,31.01,58900.0,20.9431,21.0176,20.9296,20.9973,58900.0
2006-04-07 13:10:00,31.0,31.0,30.94,30.95,14600.0,20.9905,20.9905,20.9499,20.9566,14600.0
2006-04-07 13:15:00,30.94,30.95,30.88,30.9,32700.0,20.9499,20.9566,20.9092,20.9228,32700.0
2006-04-07 13:20:00,30.9,30.91,30.86,30.86,56200.0,20.9228,20.9296,20.8957,20.8957,56200.0
2006-04-07 13:25:00,30.87,30.9,30.85,30.9,22100.0,20.9025,20.9228,20.8889,20.9228,22100.0
2006-04-07 13:30:00,30.89,30.95,30.88,30.95,53500.0,20.916,20.9566,20.9092,20.9566,53500.0
2006-04-07 13:35:00,30.95,31.0,30.94,30.97,62000.0,20.9566,20.9905,20.9499,20.9702,62000.0
2006-04-07 13:40:00,30.96,30.96,30.92,30.93,38300.0,20.9634,20.9634,20.9363,20.9431,38300.0
2006-04-07 13:45:00,30.93,30.96,30.92,30.92,58600.0,20.9431,20.9634,20.9363,20.9363,58600.0
2006-04-07 13:50:00,30.93,30.96,30.92,30.95,41100.0,20.9431,20.9634,20.9363,20.9566,41100.0
2006-04-07 13:55:00,30.94,30.94,30.9,30.92,37200.0,20.9499,20.9499,20.9228,20.9363,37200.0
2006-04-07 14:00:00,30.91,30.97,30.9,30.97,41900.0,20.9296,20.9702,20.9228,20.9702,41900.0
2006-04-07 14:05:00,30.97,31.0,30.97,30.99,53400.0,20.9702,20.9905,20.9702,20.9837,53400.0
2006-04-07 14:10:00,30.98,31.0,30.94,30.96,24100.0,20.977,20.9905,20.9499,20.9634,24100.0
2006-04-07 14:15:00,30.96,30.99,30.94,30.95,34200.0,20.9634,20.9837,20.9499,20.9566,34200.0
2006-04-07 14:20:00,30.94,30.98,30.93,30.94,20600.0,20.9499,20.977,20.9431,20.9499,20600.0
2006-04-07 14:25:00,30.93,30.94,30.87,30.88,31400.0,20.9431,20.9499,20.9025,20.9092,31400.0
2006-04-07 14:30:00,30.88,30.91,30.88,30.88,26000.0,20.9092,20.9296,20.9092,20.9092,26000.0
2006-04-07 14:35:00,30.88,30.9,30.87,30.89,18200.0,20.9092,20.9228,20.9025,20.916,18200.0
2006-04-07 14:40:00,30.89,30.98,30.88,30.97,42600.0,20.916,20.977,20.9092,20.9702,42600.0
2006-04-07 14:45:00,30.97,31.05,30.97,31.05,38100.0,20.9702,21.0243,20.9702,21.0243,38100.0
2006-04-07 14:50:00,31.05,31.08,31.03,31.04,38900.0,21.0243,21.0447,21.0108,21.0176,38900.0
2006-04-07 14:55:00,31.03,31.08,31.01,31.06,50600.0,21.0108,21.0447,20.9973,21.0311,50600.0
2006-04-07 15:00:00,31.06,31.07,31.02,31.03,22800.0,21.0311,21.0379,21.004,21.0108,22800.0
2006-04-07 15:05:00,31.03,31.07,31.01,31.03,46700.0,21.0108,21.0379,20.9973,21.0108,46700.0
2006-04-07 15:10:00,31.02,31.07,31.02,31.06,20900.0,21.004,21.0379,21.004,21.0311,20900.0
2006-04-07 15:15:00,31.06,31.07,31.04,31.06,25700.0,21.0311,21.0379,21.0176,21.0311,25700.0
2006-04-07 15:20:00,31.06,31.1,31.05,31.05,90000.0,21.0311,21.0582,21.0243,21.0243,90000.0
2006-04-07 15:25:00,31.05,31.05,31.03,31.04,62800.0,21.0243,21.0243,21.0108,21.0176,62800.0
2006-04-07 15:30:00,31.03,31.05,31.01,31.03,52100.0,21.0108,21.0243,20.9973,21.0108,52100.0
2006-04-07 15:35:00,31.03,31.08,31.02,31.08,56700.0,21.0108,21.0447,21.004,21.0447,56700.0
2006-04-07 15:40:00,31.08,31.14,31.07,31.14,110400.0,21.0447,21.0853,21.0379,21.0853,110400.0
2006-04-07 15:45:00,31.14,31.17,31.11,31.17,68600.0,21.0853,21.1056,21.065,21.1056,68600.0
2006-04-07 15:50:00,31.18,31.19,31.15,31.17,78000.0,21.1124,21.1191,21.0921,21.1056,78000.0
2006-04-07 15:55:00,31.17,31.19,31.15,31.17,131000.0,21.1056,21.1191,21.0921,21.1056,131000.0
2006-04-10 09:30:00,31.14,31.18,30.85,30.93,130000.0,21.0853,21.1124,20.8889,20.9431,130000.0
2006-04-10 09:35:00,30.86,30.97,30.82,30.94,62300.0,20.8957,20.9702,20.8686,20.9499,62300.0
2006-04-10 09:40:00,30.94,31.03,30.91,30.95,31300.0,20.9499,21.0108,20.9296,20.9566,31300.0
2006-04-10 09:45:00,30.9,30.92,30.82,30.84,44600.0,20.9228,20.9363,20.8686,20.8822,44600.0
2006-04-10 09:50:00,30.84,30.98,30.82,30.92,40000.0,20.8822,20.977,20.8686,20.9363,40000.0
2006-04-10 09:55:00,30.91,30.95,30.88,30.89,49900.0,20.9296,20.9566,20.9092,20.916,49900.0
2006-04-10 10:00:00,30.91,30.94,30.89,30.93,28100.0,20.9296,20.9499,20.916,20.9431,28100.0
2006-04-10 10:05:00,30.93,31.03,30.93,31.03,61500.0,20.9431,21.0108,20.9431,21.0108,61500.0
2006-04-10 10:10:00,31.02,31.05,30.96,30.97,12600.0,21.004,21.0243,20.9634,20.9702,12600.0
2006-04-10 10:15:00,30.96,30.98,30.92,30.95,36500.0,20.9634,20.977,20.9363,20.9566,36500.0
2006-04-10 10:20:00,30.96,30.99,30.92,30.98,43100.0,20.9634,20.9837,20.9363,20.977,43100.0
2006-04-10 10:25:00,30.97,31.0,30.95,30.96,37400.0,20.9702,20.9905,20.9566,20.9634,37400.0
2006-04-10 10:30:00,30.95,30.96,30.95,30.95,28500.0,20.9566,20.9634,20.9566,20.9566,28500.0
2006-04-10 10:35:00,30.95,30.95,30.9,30.9,86700.0,20.9566,20.9566,20.9228,20.9228,86700.0
2006-04-10 10:40:00,30.9,30.94,30.9,30.91,44300.0,20.9228,20.9499,20.9228,20.9296,44300.0
2006-04-10 10:45:00,30.91,30.94,30.9,30.94,27900.0,20.9296,20.9499,20.9228,20.9499,27900.0
2006-04-10 10:50:00,30.95,30.97,30.93,30.95,16500.0,20.9566,20.9702,20.9431,20.9566,16500.0
2006-04-10 10:55:00,30.95,30.96,30.9,30.91,28900.0,20.9566,20.9634,20.9228,20.9296,28900.0
2006-04-10 11:00:00,30.9,30.95,30.9,30.94,48900.0,20.9228,20.9566,20.9228,20.9499,48900.0
2006-04-10 11:05:00,30.95,30.98,30.93,30.93,27600.0,20.9566,20.977,20.9431,20.9431,27600.0
2006-04-10 11:10:00,30.93,30.94,30.9,30.93,27000.0,20.9431,20.9499,20.9228,20.9431,27000.0
2006-04-10 11:15:00,30.94,30.96,30.93,30.96,30900.0,20.9499,20.9634,20.9431,20.9634,30900.0
2006-04-10 11:20:00,30.95,31.04,30.95,31.01,52100.0,20.9566,21.0176,20.9566,20.9973,52100.0
2006-04-10 11:25:00,31.02,31.02,30.97,30.99,65200.0,21.004,21.004,20.9702,20.9837,65200.0
2006-04-10 11:30:00,30.99,31.03,30.98,31.0,99300.0,20.9837,21.0108,20.977,20.9905,99300.0
2006-04-10 11:35:00,31.0,31.02,30.98,31.0,17300.0,20.9905,21.004,20.977,20.9905,17300.0
2006-04-10 11:40:00,31.0,31.04,30.98,31.03,38400.0,20.9905,21.0176,20.977,21.0108,38400.0
2006-04-10 11:45:00,31.03,31.05,31.03,31.05,15500.0,21.0108,21.0243,21.0108,21.0243,15500.0
2006-04-10 11:50:00,31.05,31.1,31.03,31.07,87900.0,21.0243,21.0582,21.0108,21.0379,87900.0
2006-04-10 11:55:00,31.07,31.1,31.04,31.07,26200.0,21.0379,21.0582,21.0176,21.0379,26200.0
2006-04-10 12:00:00,31.07,31.09,31.06,31.08,23400.0,21.0379,21.0514,21.0311,21.0447,23400.0
2006-04-10 12:05:00,31.08,31.08,31.02,31.02,13100.0,21.0447,21.0447,21.004,21.004,13100.0
2006-04-10 12:10:00,31.02,31.03,30.98,30.98,18100.0,21.004,21.0108,20.977,20.977,18100.0
2006-04-10 12:15:00,30.97,30.99,30.92,30.94,15100.0,20.9702,20.9837,20.9363,20.9499,15100.0
2006-04-10 12:20:00,30.92,30.93,30.85,30.86,30400.0,20.9363,20.9431,20.8889,20.8957,30400.0
2006-04-10 12:25:00,30.86,30.89,30.85,30.88,36300.0,20.8957,20.916,20.8889,20.9092,36300.0
2006-04-10 12:30:00,30.88,30.89,30.86,30.86,19100.0,20.9092,20.916,20.8957,20.8957,19100.0
2006-04-10 12:35:00,30.86,30.86,30.82,30.82,20200.0,20.8957,20.8957,20.8686,20.8686,20200.0
2006-04-10 12:40:00,30.82,30.84,30.75,30.75,40200.0,20.8686,20.8822,20.8212,20.8212,40200.0
2006-04-10 12:45:00,30.72,30.8,30.71,30.79,48900.0,20.8009,20.8551,20.7941,20.8483,48900.0
2006-04-10 12:50:00,30.79,30.79,30.75,30.76,28000.0,20.8483,20.8483,20.8212,20.828,28000.0
2006-04-10 12:55:00,30.77,30.82,30.76,30.8,16600.0,20.8348,20.8686,20.828,20.8551,16600.0
2006-04-10 13:00:00,30.8,30.81,30.79,30.81,17400.0,20.8551,20.8618,20.8483,20.8618,17400.0
2006-04-10 13:05:00,30.8,30.82,30.79,30.79,11300.0,20.8551,20.8686,20.8483,20.8483,11300.0
2006-04-10 13:10:00,30.8,30.8,30.78,30.78,18100.0,20.8551,20.8551,20.8415,20.8415,18100.0
2006-04-10 13:15:00,30.78,30.79,30.74,30.76,21800.0,20.8415,20.8483,20.8144,20.828,21800.0
2006-04-10 13:20:00,30.75,30.83,30.75,30.83,19800.0,20.8212,20.8754,20.8212,20.8754,19800.0
2006-04-10 13:25:00,30.83,30.83,30.73,30.74,39800.0,20.8754,20.8754,20.8077,20.8144,39800.0
2006-04-10 13:30:00,30.73,30.83,30.73,30.78,59200.0,20.8077,20.8754,20.8077,20.8415,59200.0
2006-04-10 13:35:00,30.77,30.78,30.76,30.77,31400.0,20.8348,20.8415,20.828,20.8348,31400.0
2006-04-10 13:40:00,30.76,30.84,30.76,30.81,35200.0,20.828,20.8822,20.828,20.8618,35200.0
2006-04-10 13:45:00,30.81,30.81,30.78,30.78,30200.0,20.8618,20.8618,20.8415,20.8415,30200.0
2006-04-10 13:50:00,30.79,30.84,30.78,30.82,33500.0,20.8483,20.8822,20.8415,20.8686,33500.0
2006-04-10 13:55:00,30.82,30.83,30.81,30.81,16300.0,20.8686,20.8754,20.8618,20.8618,16300.0
2006-04-10 14:00:00,30.81,30.85,30.81,30.85,37400.0,20.8618,20.8889,20.8618,20.8889,37400.0
2006-04-10 14:05:00,30.85,30.93,30.85,30.85,34200.0,20.8889,20.9431,20.8889,20.8889,34200.0
2006-04-10 14:10:00,30.84,30.85,30.82,30.83,19200.0,20.8822,20.8889,20.8686,20.8754,19200.0
2006-04-10 14:15:00,30.83,30.83,30.81,30.82,24100.0,20.8754,20.8754,20.8618,20.8686,24100.0
2006-04-10 14:20:00,30.81,30.9,30.81,30.85,27000.0,20.8618,20.9228,20.8618,20.8889,27000.0
2006-04-10 14:25:00,30.86,30.89,30.85,30.85,33200.0,20.8957,20.916,20.8889,20.8889,33200.0
2006-04-10 14:30:00,30.85,30.87,30.85,30.87,54100.0,20.8889,20.9025,20.8889,20.9025,54100.0
2006-04-10 14:35:00,30.87,30.87,30.77,30.83,40600.0,20.9025,20.9025,20.8348,20.8754,40600.0
2006-04-10 14:40:00,30.83,30.83,30.81,30.82,12600.0,20.8754,20.8754,20.8618,20.8686,12600.0
2006-04-10 14:45:00,30.83,30.9,30.83,30.89,54500.0,20.8754,20.9228,20.8754,20.916,54500.0
2006-04-10 14:50:00,30.87,30.89,30.82,30.85,33600.0,20.9025,20.916,20.8686,20.8889,33600.0
2006-04-10 14:55:00,30.85,30.87,30.84,30.87,31000.0,20.8889,20.9025,20.8822,20.9025,31000.0
2006-04-10 15:00:00,30.87,30.89,30.85,30.86,28600.0,20.9025,20.916,20.8889,20.8957,28600.0
2006-04-10 15:05:00,30.87,30.9,30.85,30.88,44300.0,20.9025,20.9228,20.8889,20.9092,44300.0
2006-04-10 15:10:00,30.88,30.89,30.85,30.86,21500.0,20.9092,20.916,20.8889,20.8957,21500.0
2006-04-10 15:15:00,30.86,30.86,30.82,30.83,29600.0,20.8957,20.8957,20.8686,20.8754,29600.0
2006-04-10 15:20:00,30.83,30.91,30.83,30.91,92500.0,20.8754,20.9296,20.8754,20.9296,92500.0
2006-04-10 15:25:00,30.91,30.92,30.88,30.91,41500.0,20.9296,20.9363,20.9092,20.9296,41500.0
2006-04-10 15:30:00,30.91,30.94,30.88,30.89,40100.0,20.9296,20.9499,20.9092,20.916,40100.0
2006-04-10 15:35:00,30.88,30.9,30.84,30.89,90500.0,20.9092,20.9228,20.8822,20.916,90500.0
2006-04-10 15:40:00,30.88,30.88,30.83,30.83,57300.0,20.9092,20.9092,20.8754,20.8754,57300.0
2006-04-10 15:45:00,30.83,30.84,30.82,30.82,64800.0,20.8754,20.8822,20.8686,20.8686,64800.0
2006-04-10 15:50:00,30.82,30.83,30.8,30.81,129800.0,20.8686,20.8754,20.8551,20.8618,129800.0
2006-04-10 15:55:00,30.82,30.82,30.8,30.81,171400.0,20.8686,20.8686,20.8551,20.8618,171400.0
2006-04-11 09:30:00,30.83,31.0,30.77,31.0,81700.0,20.8754,20.9905,20.8348,20.9905,81700.0
2006-04-11 09:35:00,31.0,31.0,30.9,30.93,45000.0,20.9905,20.9905,20.9228,20.9431,45000.0
2006-04-11 09:40:00,30.95,31.0,30.84,30.84,21500.0,20.9566,20.9905,20.8822,20.8822,21500.0
2006-04-11 09:45:00,30.85,30.88,30.81,30.87,54100.0,20.8889,20.9092,20.8618,20.9025,54100.0
2006-04-11 09:50:00,30.86,30.87,30.82,30.83,34900.0,20.8957,20.9025,20.8686,20.8754,34900.0
2006-04-11 09:55:00,30.83,30.85,30.82,30.83,17800.0,20.8754,20.8889,20.8686,20.8754,17800.0
2006-04-11 10:00:00,30.83,30.83,30.76,30.76,22700.0,20.8754,20.8754,20.828,20.828,22700.0
2006-04-11 10:05:00,30.74,30.74,30.57,30.59,56300.0,20.8144,20.8144,20.6993,20.7129,56300.0
2006-04-11 10:10:00,30.59,30.68,30.56,30.68,36600.0,20.7129,20.7738,20.6926,20.7738,36600.0
2006-04-11 10:15:00,30.69,30.75,30.65,30.67,30100.0,20.7806,20.8212,20.7535,20.767,30100.0
2006-04-11 10:20:00,30.69,30.72,30.5,30.51,53300.0,20.7806,20.8009,20.6519,20.6587,53300.0
2006-04-11 10:25:00,30.51,30.55,30.5,30.51,64900.0,20.6587,20.6858,20.6519,20.6587,64900.0
2006-04-11 10:30:00,30.51,30.51,30.43,30.49,41500.0,20.6587,20.6587,20.6045,20.6452,41500.0
2006-04-11 10:35:00,30.5,30.55,30.44,30.51,33400.0,20.6519,20.6858,20.6113,20.6587,33400.0
2006-04-11 10:40:00,30.52,30.53,30.5,30.52,38400.0,20.6655,20.6723,20.6519,20.6655,38400.0
2006-04-11 10:45:00,30.52,30.53,30.5,30.52,23300.0,20.6655,20.6723,20.6519,20.6655,23300.0
2006-04-11 10:50:00,30.52,30.58,30.5,30.56,24200.0,20.6655,20.7061,20.6519,20.6926,24200.0
2006-04-11 10:55:00,30.55,30.58,30.55,30.58,27500.0,20.6858,20.7061,20.6858,20.7061,27500.0
2006-04-11 11:00:00,30.57,30.61,30.56,30.59,34000.0,20.6993,20.7264,20.6926,20.7129,34000.0
2006-04-11 11:05:00,30.61,30.67,30.6,30.65,41700.0,20.7264,20.767,20.7196,20.7535,41700.0
2006-04-11 11:10:00,30.65,30.67,30.64,30.66,35000.0,20.7535,20.767,20.7467,20.7603,35000.0
2006-04-11 11:15:00,30.66,30.75,30.65,30.72,25400.0,20.7603,20.8212,20.7535,20.8009,25400.0
2006-04-11 11:20:00,30.72,30.83,30.71,30.83,33900.0,20.8009,20.8754,20.7941,20.8754,33900.0
2006-04-11 11:25:00,30.83,30.83,30.74,30.74,20100.0,20.8754,20.8754,20.8144,20.8144,20100.0
2006-04-11 11:30:00,30.73,30.77,30.71,30.75,25900.0,20.8077,20.8348,20.7941,20.8212,25900.0
2006-04-11 11:35:00,30.76,30.77,30.74,30.76,31900.0,20.828,20.8348,20.8144,20.828,31900.0
2006-04-11 11:40:00,30.76,30.82,30.76,30.8,11800.0,20.828,20.8686,20.828,20.8551,11800.0
2006-04-11 11:45:00,30.82,30.82,30.7,30.7,15400.0,20.8686,20.8686,20.7874,20.7874,15400.0
2006-04-11 11:50:00,30.7,30.77,30.7,30.77,17300.0,20.7874,20.8348,20.7874,20.8348,17300.0
2006-04-11 11:55:00,30.77,30.77,30.67,30.67,19000.0,20.8348,20.8348,20.767,20.767,19000.0
2006-04-11 12:00:00,30.65,30.67,30.64,30.65,12200.0,20.7535,20.767,20.7467,20.7535,12200.0
2006-04-11 12:05:00,30.65,30.66,30.63,30.65,9700.0,20.7535,20.7603,20.74,20.7535,9700.0
2006-04-11 12:10:00,30.66,30.66,30.63,30.66,13600.0,20.7603,20.7603,20.74,20.7603,13600.0
2006-04-11 12:15:00,30.66,30.69,30.66,30.69,13000.0,20.7603,20.7806,20.7603,20.7806,13000.0
2006-04-11 12:20:00,30.68,30.71,30.65,30.69,14200.0,20.7738,20.7941,20.7535,20.7806,14200.0
2006-04-11 12:25:00,30.67,30.67,30.64,30.66,6400.0,20.767,20.767,20.7467,20.7603,6400.0
2006-04-11 12:30:00,30.66,30.67,30.64,30.67,3700.0,20.7603,20.767,20.7467,20.767,3700.0
2006-04-11 12:35:00,30.67,30.67,30.65,30.65,7800.0,20.767,20.767,20.7535,20.7535,7800.0
2006-04-11 12:40:00,30.63,30.66,30.63,30.66,2600.0,20.74,20.7603,20.74,20.7603,2600.0
2006-04-11 12:45:00,30.65,30.66,30.64,30.64,6700.0,20.7535,20.7603,20.7467,20.7467,6700.0
2006-04-11 12:50:00,30.63,30.65,30.62,30.65,13500.0,20.74,20.7535,20.7332,20.7535,13500.0
2006-04-11 12:55:00,30.65,30.65,30.58,30.58,12700.0,20.7535,20.7535,20.7061,20.7061,12700.0
2006-04-11 13:00:00,30.56,30.59,30.53,30.57,13900.0,20.6926,20.7129,20.6723,20.6993,13900.0
2006-04-11 13:05:00,30.58,30.6,30.54,30.57,36400.0,20.7061,20.7196,20.679,20.6993,36400.0
2006-04-11 13:10:00,30.57,30.6,30.57,30.58,9100.0,20.6993,20.7196,20.6993,20.7061,9100.0
2006-04-11 13:15:00,30.58,30.6,30.53,30.53,15900.0,20.7061,20.7196,20.6723,20.6723,15900.0
2006-04-11 13:20:00,30.53,30.57,30.51,30.51,22200.0,20.6723,20.6993,20.6587,20.6587,22200.0
2006-04-11 13:25:00,30.52,30.54,30.5,30.5,17500.0,20.6655,20.679,20.6519,20.6519,17500.0
2006-04-11 13:30:00,30.51,30.53,30.41,30.42,31600.0,20.6587,20.6723,20.591,20.5978,31600.0
2006-04-11 13:35:00,30.42,30.45,30.26,30.31,79000.0,20.5978,20.6181,20.4894,20.5233,79000.0
2006-04-11 13:40:00,30.32,30.43,30.31,30.43,23300.0,20.5301,20.6045,20.5233,20.6045,23300.0
2006-04-11 13:45:00,30.43,30.44,30.38,30.38,14000.0,20.6045,20.6113,20.5707,20.5707,14000.0
2006-04-11 13:50:00,30.38,30.43,30.38,30.42,22300.0,20.5707,20.6045,20.5707,20.5978,22300.0
2006-04-11 13:55:00,30.41,30.43,30.39,30.41,59900.0,20.591,20.6045,20.5775,20.591,59900.0
2006-04-11 14:00:00,30.41,30.47,30.4,30.43,19900.0,20.591,20.6316,20.5842,20.6045,19900.0
2006-04-11 14:05:00,30.43,30.48,30.42,30.48,34100.0,20.6045,20.6384,20.5978,20.6384,34100.0
2006-04-11 14:10:00,30.47,30.49,30.45,30.45,16100.0,20.6316,20.6452,20.6181,20.6181,16100.0
2006-04-11 14:15:00,30.46,30.5,30.45,30.49,13900.0,20.6249,20.6519,20.6181,20.6452,13900.0
2006-04-11 14:20:00,30.49,30.51,30.41,30.42,42900.0,20.6452,20.6587,20.591,20.5978,42900.0
2006-04-11 14:25:00,30.44,30.44,30.39,30.41,181100.0,20.6113,20.6113,20.5775,20.591,181100.0
2006-04-11 14:30:00,30.4,30.41,30.38,30.39,153300.0,20.5842,20.591,20.5707,20.5775,153300.0
2006-04-11 14:35:00,30.41,30.41,30.38,30.41,61900.0,20.591,20.591,20.5707,20.591,61900.0
2006-04-11 14:40:00,30.42,30.44,30.39,30.41,36400.0,20.5978,20.6113,20.5775,20.591,36400.0
2006-04-11 14:45:00,30.4,30.42,30.39,30.41,93100.0,20.5842,20.5978,20.5775,20.591,93100.0
2006-04-11 14:50:00,30.41,30.43,30.35,30.36,360300.0,20.591,20.6045,20.5504,20.5571,360300.0
2006-04-11 14:55:00,30.36,30.38,30.34,30.35,57800.0,20.5571,20.5707,20.5436,20.5504,57800.0
2006-04-11 15:00:00,30.36,30.36,30.31,30.31,61300.0,20.5571,20.5571,20.5233,20.5233,61300.0
2006-04-11 15:05:00,30.31,30.32,30.3,30.31,60000.0,20.5233,20.5301,20.5165,20.5233,60000.0
2006-04-11 15:10:00,30.3,30.31,30.27,30.3,80800.0,20.5165,20.5233,20.4962,20.5165,80800.0
2006-04-11 15:15:00,30.3,30.33,30.29,30.3,75200.0,20.5165,20.5368,20.5097,20.5165,75200.0
2006-04-11 15:20:00,30.3,30.31,30.23,30.26,74900.0,20.5165,20.5233,20.4691,20.4894,74900.0
2006-04-11 15:25:00,30.26,30.31,30.26,30.31,73300.0,20.4894,20.5233,20.4894,20.5233,73300.0
2006-04-11 15:30:00,30.31,30.32,30.29,30.3,54500.0,20.5233,20.5301,20.5097,20.5165,54500.0
2006-04-11 15:35:00,30.3,30.3,30.28,30.3,48500.0,20.5165,20.5165,20.503,20.5165,48500.0
2006-04-11 15:40:00,30.3,30.32,30.29,30.3,58400.0,20.5165,20.5301,20.5097,20.5165,58400.0
2006-04-11 15:45:00,30.3,30.3,30.27,30.28,65700.0,20.5165,20.5165,20.4962,20.503,65700.0
2006-04-11 15:50:00,30.28,30.29,30.27,30.28,138400.0,20.503,20.5097,20.4962,20.503,138400.0
2006-04-11 15:55:00,30.28,30.34,30.27,30.31,263800.0,20.503,20.5436,20.4962,20.5233,263800.0
2006-04-12 09:30:00,30.16,30.31,30.15,30.3,58700.0,20.4217,20.5233,20.4149,20.5165,58700.0
2006-04-12 09:35:00,30.3,30.38,30.3,30.35,25100.0,20.5165,20.5707,20.5165,20.5504,25100.0
2006-04-12 09:40:00,30.33,30.39,30.2,30.36,29800.0,20.5368,20.5775,20.4488,20.5571,29800.0
2006-04-12 09:45:00,30.38,30.42,30.35,30.35,175400.0,20.5707,20.5978,20.5504,20.5504,175400.0
2006-04-12 09:50:00,30.38,30.44,30.38,30.41,16900.0,20.5707,20.6113,20.5707,20.591,16900.0
2006-04-12 09:55:00,30.42,30.46,30.4,30.46,17700.0,20.5978,20.6249,20.5842,20.6249,17700.0
2006-04-12 10:00:00,30.46,30.46,30.36,30.4,30500.0,20.6249,20.6249,20.5571,20.5842,30500.0
2006-04-12 10:05:00,30.38,30.41,30.34,30.35,21900.0,20.5707,20.591,20.5436,20.5504,21900.0
2006-04-12 10:10:00,30.38,30.42,30.38,30.42,193800.0,20.5707,20.5978,20.5707,20.5978,193800.0
2006-04-12 10:15:00,30.43,30.53,30.42,30.52,25300.0,20.6045,20.6723,20.5978,20.6655,25300.0
2006-04-12 10:20:00,30.52,30.57,30.48,30.48,68300.0,20.6655,20.6993,20.6384,20.6384,68300.0
2006-04-12 10:25:00,30.49,30.53,30.47,30.52,9900.0,20.6452,20.6723,20.6316,20.6655,9900.0
2006-04-12 10:30:00,30.5,30.52,30.4,30.41,15600.0,20.6519,20.6655,20.5842,20.591,15600.0
2006-04-12 10:35:00,30.42,30.48,30.41,30.45,10000.0,20.5978,20.6384,20.591,20.6181,10000.0
2006-04-12 10:40:00,30.47,30.48,30.43,30.45,13800.0,20.6316,20.6384,20.6045,20.6181,13800.0
2006-04-12 10:45:00,30.44,30.44,30.35,30.37,46900.0,20.6113,20.6113,20.5504,20.5639,46900.0
2006-04-12 10:50:00,30.36,30.39,30.33,30.38,17700.0,20.5571,20.5775,20.5368,20.5707,17700.0
2006-04-12 10:55:00,30.38,30.45,30.38,30.45,22500.0,20.5707,20.6181,20.5707,20.6181,22500.0
2006-04-12 11:00:00,30.45,30.48,30.45,30.46,22900.0,20.6181,20.6384,20.6181,20.6249,22900.0
2006-04-12 11:05:00,30.46,30.47,30.43,30.46,26000.0,20.6249,20.6316,20.6045,20.6249,26000.0
2006-04-12 11:10:00,30.47,30.47,30.41,30.42,15200.0,20.6316,20.6316,20.591,20.5978,15200.0
2006-04-12 11:15:00,30.42,30.43,30.38,30.4,18900.0,20.5978,20.6045,20.5707,20.5842,18900.0
2006-04-12 11:20:00,30.4,30.44,30.39,30.43,65500.0,20.5842,20.6113,20.5775,20.6045,65500.0
2006-04-12 11:25:00,30.42,30.47,30.42,30.44,22800.0,20.5978,20.6316,20.5978,20.6113,22800.0
2006-04-12 11:30:00,30.42,30.46,30.4,30.46,62600.0,20.5978,20.6249,20.5842,20.6249,62600.0
2006-04-12 11:35:00,30.49,30.59,30.48,30.49,98900.0,20.6452,20.7129,20.6384,20.6452,98900.0
2006-04-12 11:40:00,30.5,30.5,30.45,30.46,15500.0,20.6519,20.6519,20.6181,20.6249,15500.0
2006-04-12 11:45:00,30.46,30.46,30.43,30.45,33000.0,20.6249,20.6249,20.6045,20.6181,33000.0
2006-04-12 11:50:00,30.44,30.49,30.44,30.46,22200.0,20.6113,20.6452,20.6113,20.6249,22200.0
2006-04-12 11:55:00,30.45,30.45,30.41,30.41,11100.0,20.6181,20.6181,20.591,20.591,11100.0
2006-04-12 12:00:00,30.41,30.45,30.4,30.45,16700.0,20.591,20.6181,20.5842,20.6181,16700.0
2006-04-12 12:05:00,30.45,30.46,30.44,30.45,7400.0,20.6181,20.6249,20.6113,20.6181,7400.0
2006-04-12 12:10:00,30.46,30.46,30.43,30.43,24200.0,20.6249,20.6249,20.6045,20.6045,24200.0
2006-04-12 12:15:00,30.43,30.46,30.41,30.46,7700.0,20.6045,20.6249,20.591,20.6249,7700.0
2006-04-12 12:20:00,30.45,30.5,30.44,30.44,22600.0,20.6181,20.6519,20.6113,20.6113,22600.0
2006-04-12 12:25:00,30.43,30.44,30.4,30.4,7900.0,20.6045,20.6113,20.5842,20.5842,7900.0
2006-04-12 12:30:00,30.4,30.43,30.39,30.41,26900.0,20.5842,20.6045,20.5775,20.591,26900.0
2006-04-12 12:35:00,30.4,30.41,30.39,30.39,24900.0,20.5842,20.591,20.5775,20.5775,24900.0
2006-04-12 12:40:00,30.38,30.4,30.38,30.4,16700.0,20.5707,20.5842,20.5707,20.5842,16700.0
2006-04-12 12:45:00,30.39,30.41,30.39,30.4,41700.0,20.5775,20.591,20.5775,20.5842,41700.0
2006-04-12 12:50:00,30.4,30.44,30.4,30.4,16400.0,20.5842,20.6113,20.5842,20.5842,16400.0
2006-04-12 12:55:00,30.42,30.42,30.39,30.4,15000.0,20.5978,20.5978,20.5775,20.5842,15000.0
2006-04-12 13:00:00,30.4,30.4,30.39,30.39,15100.0,20.5842,20.5842,20.5775,20.5775,15100.0
2006-04-12 13:05:00,30.39,30.4,30.39,30.4,17100.0,20.5775,20.5842,20.5775,20.5842,17100.0
2006-04-12 13:10:00,30.4,30.4,30.37,30.38,16300.0,20.5842,20.5842,20.5639,20.5707,16300.0
2006-04-12 13:15:00,30.37,30.39,30.36,30.39,26800.0,20.5639,20.5775,20.5571,20.5775,26800.0
2006-04-12 13:20:00,30.39,30.4,30.37,30.37,15000.0,20.5775,20.5842,20.5639,20.5639,15000.0
2006-04-12 13:25:00,30.37,30.38,30.36,30.37,16700.0,20.5639,20.5707,20.5571,20.5639,16700.0
2006-04-12 13:30:00,30.37,30.37,30.3,30.31,49300.0,20.5639,20.5639,20.5165,20.5233,49300.0
2006-04-12 13:35:00,30.3,30.34,30.3,30.32,13500.0,20.5165,20.5436,20.5165,20.5301,13500.0
2006-04-12 13:40:00,30.32,30.32,30.3,30.3,11100.0,20.5301,20.5301,20.5165,20.5165,11100.0
2006-04-12 13:45:00,30.3,30.32,30.26,30.28,22100.0,20.5165,20.5301,20.4894,20.503,22100.0
2006-04-12 13:50:00,30.28,30.29,30.21,30.25,65600.0,20.503,20.5097,20.4556,20.4827,65600.0
2006-04-12 13:55:00,30.24,30.25,30.24,30.25,11800.0,20.4759,20.4827,20.4759,20.4827,11800.0
2006-04-12 14:00:00,30.25,30.25,30.24,30.25,62200.0,20.4827,20.4827,20.4759,20.4827,62200.0
2006-04-12 14:05:00,30.24,30.25,30.23,30.23,17300.0,20.4759,20.4827,20.4691,20.4691,17300.0
2006-04-12 14:10:00,30.24,30.25,30.23,30.25,16200.0,20.4759,20.4827,20.4691,20.4827,16200.0
2006-04-12 14:15:00,30.24,30.29,30.23,30.29,16400.0,20.4759,20.5097,20.4691,20.5097,16400.0
2006-04-12 14:20:00,30.28,30.29,30.27,30.28,12600.0,20.503,20.5097,20.4962,20.503,12600.0
2006-04-12 14:25:00,30.27,30.27,30.22,30.24,23000.0,20.4962,20.4962,20.4623,20.4759,23000.0
2006-04-12 14:30:00,30.23,30.24,30.2,30.21,19700.0,20.4691,20.4759,20.4488,20.4556,19700.0
2006-04-12 14:35:00,30.21,30.28,30.21,30.25,27400.0,20.4556,20.503,20.4556,20.4827,27400.0
2006-04-12 14:40:00,30.25,30.27,30.22,30.23,27800.0,20.4827,20.4962,20.4623,20.4691,27800.0
2006-04-12 14:45:00,30.22,30.24,30.22,30.23,21700.0,20.4623,20.4759,20.4623,20.4691,21700.0
2006-04-12 14:50:00,30.22,30.23,30.17,30.19,35500.0,20.4623,20.4691,20.4285,20.442,35500.0
2006-04-12 14:55:00,30.19,30.25,30.19,30.25,33600.0,20.442,20.4827,20.442,20.4827,33600.0
2006-04-12 15:00:00,30.25,30.25,30.2,30.21,27200.0,20.4827,20.4827,20.4488,20.4556,27200.0
2006-04-12 15:05:00,30.2,30.21,30.16,30.16,48000.0,20.4488,20.4556,20.4217,20.4217,48000.0
2006-04-12 15:10:00,30.16,30.19,30.16,30.17,37700.0,20.4217,20.442,20.4217,20.4285,37700.0
2006-04-12 15:15:00,30.16,30.18,30.15,30.18,45400.0,20.4217,20.4353,20.4149,20.4353,45400.0
2006-04-12 15:20:00,30.18,30.2,30.17,30.2,31500.0,20.4353,20.4488,20.4285,20.4488,31500.0
2006-04-12 15:25:00,30.19,30.23,30.16,30.23,49300.0,20.442,20.4691,20.4217,20.4691,49300.0
2006-04-12 15:30:00,30.22,30.23,30.21,30.23,36200.0,20.4623,20.4691,20.4556,20.4691,36200.0
2006-04-12 15:35:00,30.22,30.23,30.21,30.23,58700.0,20.4623,20.4691,20.4556,20.4691,58700.0
2006-04-12 15:40:00,30.23,30.23,30.19,30.2,24500.0,20.4691,20.4691,20.442,20.4488,24500.0
2006-04-12 15:45:00,30.2,30.24,30.2,30.23,54400.0,20.4488,20.4759,20.4488,20.4691,54400.0
2006-04-12 15:50:00,30.24,30.26,30.19,30.2,92400.0,20.4759,20.4894,20.442,20.4488,92400.0
2006-04-12 15:55:00,30.2,30.2,30.19,30.2,89700.0,20.4488,20.4488,20.442,20.4488,89700.0
2006-04-13 09:30:00,29.69,30.25,29.69,30.25,26300.0,20.1035,20.4827,20.1035,20.4827,26300.0
2006-04-13 09:35:00,30.27,30.33,30.2,30.23,18000.0,20.4962,20.5368,20.4488,20.4691,18000.0
2006-04-13 09:40:00,30.24,30.27,30.1,30.1,19200.0,20.4759,20.4962,20.3811,20.3811,19200.0
2006-04-13 09:45:00,30.08,30.2,30.07,30.2,27600.0,20.3676,20.4488,20.3608,20.4488,27600.0
2006-04-13 09:50:00,30.2,30.34,30.17,30.34,15700.0,20.4488,20.5436,20.4285,20.5436,15700.0
2006-04-13 09:55:00,30.34,30.39,30.22,30.29,28200.0,20.5436,20.5775,20.4623,20.5097,28200.0
2006-04-13 10:00:00,30.28,30.45,30.27,30.45,31400.0,20.503,20.6181,20.4962,20.6181,31400.0
2006-04-13 10:05:00,30.44,30.56,30.43,30.56,22100.0,20.6113,20.6926,20.6045,20.6926,22100.0
2006-04-13 10:10:00,30.56,30.62,30.56,30.58,34200.0,20.6926,20.7332,20.6926,20.7061,34200.0
2006-04-13 10:15:00,30.58,30.6,30.51,30.54,17600.0,20.7061,20.7196,20.6587,20.679,17600.0
2006-04-13 10:20:00,30.55,30.58,30.54,30.57,28300.0,20.6858,20.7061,20.679,20.6993,28300.0
2006-04-13 10:25:00,30.58,30.59,30.53,30.53,15900.0,20.7061,20.7129,20.6723,20.6723,15900.0
2006-04-13 10:30:00,30.53,30.54,30.48,30.49,27400.0,20.6723,20.679,20.6384,20.6452,27400.0
2006-04-13 10:35:00,30.49,30.54,30.46,30.48,28800.0,20.6452,20.679,20.6249,20.6384,28800.0
2006-04-13 10:40:00,30.47,30.54,30.46,30.52,9900.0,20.6316,20.679,20.6249,20.6655,9900.0
2006-04-13 10:45:00,30.53,30.57,30.49,30.57,16200.0,20.6723,20.6993,20.6452,20.6993,16200.0
2006-04-13 10:50:00,30.57,30.63,30.51,30.63,25100.0,20.6993,20.74,20.6587,20.74,25100.0
2006-04-13 10:55:00,30.62,30.66,30.57,30.66,20800.0,20.7332,20.7603,20.6993,20.7603,20800.0
2006-04-13 11:00:00,30.66,30.7,30.65,30.68,22300.0,20.7603,20.7874,20.7535,20.7738,22300.0
2006-04-13 11:05:00,30.69,30.76,30.67,30.76,49700.0,20.7806,20.828,20.767,20.828,49700.0
2006-04-13 11:10:00,30.77,30.8,30.76,30.78,43100.0,20.8348,20.8551,20.828,20.8415,43100.0
2006-04-13 11:15:00,30.79,30.82,30.78,30.82,54800.0,20.8483,20.8686,20.8415,20.8686,54800.0
2006-04-13 11:20:00,30.82,30.82,30.77,30.77,26800.0,20.8686,20.8686,20.8348,20.8348,26800.0
2006-04-13 11:25:00,30.78,30.78,30.72,30.73,12500.0,20.8415,20.8415,20.8009,20.8077,12500.0
2006-04-13 11:30:00,30.72,30.75,30.68,30.69,17700.0,20.8009,20.8212,20.7738,20.7806,17700.0
2006-04-13 11:35:00,30.69,30.72,30.67,30.71,13500.0,20.7806,20.8009,20.767,20.7941,13500.0
2006-04-13 11:40:00,30.71,30.74,30.7,30.74,12900.0,20.7941,20.8144,20.7874,20.8144,12900.0
2006-04-13 11:45:00,30.74,30.78,30.72,30.75,14700.0,20.8144,20.8415,20.8009,20.8212,14700.0
2006-04-13 11:50:00,30.76,30.77,30.73,30.74,14000.0,20.828,20.8348,20.8077,20.8144,14000.0
2006-04-13 11:55:00,30.73,30.83,30.73,30.83,24000.0,20.8077,20.8754,20.8077,20.8754,24000.0
2006-04-13 12:00:00,30.82,30.86,30.82,30.85,22700.0,20.8686,20.8957,20.8686,20.8889,22700.0
2006-04-13 12:05:00,30.85,30.9,30.85,30.86,46900.0,20.8889,20.9228,20.8889,20.8957,46900.0
2006-04-13 12:10:00,30.86,30.88,30.86,30.87,26500.0,20.8957,20.9092,20.8957,20.9025,26500.0
2006-04-13 12:15:00,30.87,30.87,30.81,30.83,10900.0,20.9025,20.9025,20.8618,20.8754,10900.0
2006-04-13 12:20:00,30.82,30.85,30.8,30.83,27300.0,20.8686,20.8889,20.8551,20.8754,27300.0
2006-04-13 12:25:00,30.83,30.85,30.8,30.84,32800.0,20.8754,20.8889,20.8551,20.8822,32800.0
2006-04-13 12:30:00,30.83,30.84,30.83,30.84,30000.0,20.8754,20.8822,20.8754,20.8822,30000.0
2006-04-13 12:35:00,30.83,30.85,30.81,30.83,25100.0,20.8754,20.8889,20.8618,20.8754,25100.0
2006-04-13 12:40:00,30.84,30.84,30.83,30.84,10800.0,20.8822,20.8822,20.8754,20.8822,10800.0
2006-04-13 12:45:00,30.83,30.84,30.83,30.83,14700.0,20.8754,20.8822,20.8754,20.8754,14700.0
2006-04-13 12:50:00,30.84,30.84,30.82,30.82,13500.0,20.8822,20.8822,20.8686,20.8686,13500.0
2006-04-13 12:55:00,30.83,30.84,30.81,30.84,24000.0,20.8754,20.8822,20.8618,20.8822,24000.0
2006-04-13 13:00:00,30.83,30.83,30.77,30.78,24200.0,20.8754,20.8754,20.8348,20.8415,24200.0
2006-04-13 13:05:00,30.79,30.79,30.78,30.79,15300.0,20.8483,20.8483,20.8415,20.8483,15300.0
2006-04-13 13:10:00,30.79,30.81,30.78,30.81,44300.0,20.8483,20.8618,20.8415,20.8618,44300.0
2006-04-13 13:15:00,30.81,30.87,30.81,30.87,43900.0,20.8618,20.9025,20.8618,20.9025,43900.0
2006-04-13 13:20:00,30.87,30.88,30.85,30.86,40000.0,20.9025,20.9092,20.8889,20.8957,40000.0
2006-04-13 13:25:00,30.87,30.96,30.86,30.95,60500.0,20.9025,20.9634,20.8957,20.9566,60500.0
2006-04-13 13:30:00,30.94,31.0,30.94,31.0,65900.0,20.9499,20.9905,20.9499,20.9905,65900.0
2006-04-13 13:35:00,31.0,31.02,30.9,30.91,74400.0,20.9905,21.004,20.9228,20.9296,74400.0
2006-04-13 13:40:00,30.92,30.93,30.89,30.89,24800.0,20.9363,20.9431,20.916,20.916,24800.0
2006-04-13 13:45:00,30.9,30.91,30.89,30.89,17100.0,20.9228,20.9296,20.916,20.916,17100.0
2006-04-13 13:50:00,30.9,30.92,30.87,30.88,20400.0,20.9228,20.9363,20.9025,20.9092,20400.0
2006-04-13 13:55:00,30.88,30.88,30.84,30.87,46400.0,20.9092,20.9092,20.8822,20.9025,46400.0
2006-04-13 14:00:00,30.86,30.87,30.85,30.87,27900.0,20.8957,20.9025,20.8889,20.9025,27900.0
2006-04-13 14:05:00,30.85,30.85,30.76,30.76,27600.0,20.8889,20.8889,20.828,20.828,27600.0
2006-04-13 14:10:00,30.76,30.8,30.75,30.76,24500.0,20.828,20.8551,20.8212,20.828,24500.0
2006-04-13 14:15:00,30.76,30.77,30.71,30.72,33400.0,20.828,20.8348,20.7941,20.8009,33400.0
2006-04-13 14:20:00,30.72,30.73,30.7,30.7,9000.0,20.8009,20.8077,20.7874,20.7874,9000.0
2006-04-13 14:25:00,30.7,30.71,30.66,30.67,11300.0,20.7874,20.7941,20.7603,20.767,11300.0
2006-04-13 14:30:00,30.67,30.68,30.6,30.62,32400.0,20.767,20.7738,20.7196,20.7332,32400.0
2006-04-13 14:35:00,30.63,30.67,30.63,30.67,14900.0,20.74,20.767,20.74,20.767,14900.0
2006-04-13 14:40:00,30.66,30.67,30.62,30.62,71800.0,20.7603,20.767,20.7332,20.7332,71800.0
2006-04-13 14:45:00,30.63,30.63,30.58,30.61,115600.0,20.74,20.74,20.7061,20.7264,115600.0
2006-04-13 14:50:00,30.6,30.6,30.55,30.56,23900.0,20.7196,20.7196,20.6858,20.6926,23900.0
2006-04-13 14:55:00,30.55,30.59,30.55,30.59,26500.0,20.6858,20.7129,20.6858,20.7129,26500.0
2006-04-13 15:00:00,30.6,30.62,30.59,30.62,15200.0,20.7196,20.7332,20.7129,20.7332,15200.0
2006-04-13 15:05:00,30.62,30.62,30.59,30.61,76900.0,20.7332,20.7332,20.7129,20.7264,76900.0
2006-04-13 15:10:00,30.61,30.62,30.6,30.61,41500.0,20.7264,20.7332,20.7196,20.7264,41500.0
2006-04-13 15:15:00,30.61,30.61,30.6,30.6,34000.0,20.7264,20.7264,20.7196,20.7196,34000.0
2006-04-13 15:20:00,30.6,30.61,30.6,30.6,8800.0,20.7196,20.7264,20.7196,20.7196,8800.0
2006-04-13 15:25:00,30.61,30.61,30.6,30.6,18200.0,20.7264,20.7264,20.7196,20.7196,18200.0
2006-04-13 15:30:00,30.61,30.61,30.59,30.59,22000.0,20.7264,20.7264,20.7129,20.7129,22000.0
2006-04-13 15:35:00,30.58,30.59,30.57,30.58,28800.0,20.7061,20.7129,20.6993,20.7061,28800.0
2006-04-13 15:40:00,30.57,30.59,30.57,30.58,30000.0,20.6993,20.7129,20.6993,20.7061,30000.0
2006-04-13 15:45:00,30.58,30.6,30.57,30.6,67500.0,20.7061,20.7196,20.6993,20.7196,67500.0
2006-04-13 15:50:00,30.6,30.66,30.6,30.65,57000.0,20.7196,20.7603,20.7196,20.7535,57000.0
2006-04-13 15:55:00,30.65,30.65,30.61,30.65,62200.0,20.7535,20.7535,20.7264,20.7535,62200.0
2006-04-17 09:30:00,30.53,30.54,30.3,30.31,78600.0,20.6723,20.679,20.5165,20.5233,78600.0
2006-04-17 09:35:00,30.31,30.6,30.31,30.46,22800.0,20.5233,20.7196,20.5233,20.6249,22800.0
2006-04-17 09:40:00,30.47,30.53,30.45,30.46,18100.0,20.6316,20.6723,20.6181,20.6249,18100.0
2006-04-17 09:45:00,30.48,30.48,30.36,30.36,16600.0,20.6384,20.6384,20.5571,20.5571,16600.0
2006-04-17 09:50:00,30.37,30.44,30.36,30.39,14700.0,20.5639,20.6113,20.5571,20.5775,14700.0
2006-04-17 09:55:00,30.39,30.39,30.35,30.36,23100.0,20.5775,20.5775,20.5504,20.5571,23100.0
2006-04-17 10:00:00,30.36,30.38,30.31,30.32,16900.0,20.5571,20.5707,20.5233,20.5301,16900.0
2006-04-17 10:05:00,30.33,30.48,30.33,30.46,14500.0,20.5368,20.6384,20.5368,20.6249,14500.0
2006-04-17 10:10:00,30.46,30.46,30.4,30.4,21600.0,20.6249,20.6249,20.5842,20.5842,21600.0
2006-04-17 10:15:00,30.39,30.4,30.35,30.37,11700.0,20.5775,20.5842,20.5504,20.5639,11700.0
2006-04-17 10:20:00,30.37,30.41,30.31,30.36,21000.0,20.5639,20.591,20.5233,20.5571,21000.0
2006-04-17 10:25:00,30.35,30.41,30.34,30.35,13100.0,20.5504,20.591,20.5436,20.5504,13100.0
2006-04-17 10:30:00,30.35,30.36,30.32,30.33,14700.0,20.5504,20.5571,20.5301,20.5368,14700.0
2006-04-17 10:35:00,30.32,30.34,30.26,30.26,24100.0,20.5301,20.5436,20.4894,20.4894,24100.0
2006-04-17 10:40:00,30.26,30.27,30.2,30.2,22400.0,20.4894,20.4962,20.4488,20.4488,22400.0
2006-04-17 10:45:00,30.19,30.22,30.16,30.22,44200.0,20.442,20.4623,20.4217,20.4623,44200.0
2006-04-17 10:50:00,30.22,30.28,30.22,30.28,36900.0,20.4623,20.503,20.4623,20.503,36900.0
2006-04-17 10:55:00,30.27,30.3,30.26,30.27,15700.0,20.4962,20.5165,20.4894,20.4962,15700.0
2006-04-17 11:00:00,30.27,30.29,30.18,30.2,42400.0,20.4962,20.5097,20.4353,20.4488,42400.0
2006-04-17 11:05:00,30.19,30.27,30.19,30.27,11800.0,20.442,20.4962,20.442,20.4962,11800.0
2006-04-17 11:10:00,30.25,30.32,30.25,30.32,7100.0,20.4827,20.5301,20.4827,20.5301,7100.0
2006-04-17 11:15:00,30.33,30.35,30.28,30.29,26800.0,20.5368,20.5504,20.503,20.5097,26800.0
2006-04-17 11:20:00,30.29,30.32,30.28,30.32,11300.0,20.5097,20.5301,20.503,20.5301,11300.0
2006-04-17 11:25:00,30.32,30.34,30.31,30.32,7800.0,20.5301,20.5436,20.5233,20.5301,7800.0
2006-04-17 11:30:00,30.32,30.35,30.32,30.33,8200.0,20.5301,20.5504,20.5301,20.5368,8200.0
2006-04-17 11:35:00,30.33,30.34,30.3,30.31,12900.0,20.5368,20.5436,20.5165,20.5233,12900.0
2006-04-17 11:40:00,30.3,30.34,30.3,30.34,6200.0,20.5165,20.5436,20.5165,20.5436,6200.0
2006-04-17 11:45:00,30.33,30.37,30.33,30.37,6000.0,20.5368,20.5639,20.5368,20.5639,6000.0
2006-04-17 11:50:00,30.37,30.37,30.34,30.36,9700.0,20.5639,20.5639,20.5436,20.5571,9700.0
2006-04-17 11:55:00,30.36,30.37,30.35,30.36,7100.0,20.5571,20.5639,20.5504,20.5571,7100.0
2006-04-17 12:00:00,30.37,30.37,30.3,30.32,14000.0,20.5639,20.5639,20.5165,20.5301,14000.0
2006-04-17 12:05:00,30.32,30.35,30.3,30.35,15400.0,20.5301,20.5504,20.5165,20.5504,15400.0
2006-04-17 12:10:00,30.36,30.38,30.35,30.36,13500.0,20.5571,20.5707,20.5504,20.5571,13500.0
2006-04-17 12:15:00,30.36,30.36,30.29,30.29,19900.0,20.5571,20.5571,20.5097,20.5097,19900.0
2006-04-17 12:20:00,30.29,30.33,30.29,30.33,12700.0,20.5097,20.5368,20.5097,20.5368,12700.0
2006-04-17 12:25:00,30.33,30.33,30.3,30.3,13500.0,20.5368,20.5368,20.5165,20.5165,13500.0
2006-04-17 12:30:00,30.31,30.31,30.29,30.29,10400.0,20.5233,20.5233,20.5097,20.5097,10400.0
2006-04-17 12:35:00,30.28,30.28,30.21,30.26,20300.0,20.503,20.503,20.4556,20.4894,20300.0
2006-04-17 12:40:00,30.26,30.27,30.23,30.24,12800.0,20.4894,20.4962,20.4691,20.4759,12800.0
2006-04-17 12:45:00,30.24,30.28,30.22,30.28,19900.0,20.4759,20.503,20.4623,20.503,19900.0
2006-04-17 12:50:00,30.28,30.3,30.25,30.3,15400.0,20.503,20.5165,20.4827,20.5165,15400.0
2006-04-17 12:55:00,30.3,30.31,30.28,30.3,8700.0,20.5165,20.5233,20.503,20.5165,8700.0
2006-04-17 13:00:00,30.3,30.32,30.29,30.32,16200.0,20.5165,20.5301,20.5097,20.5301,16200.0
2006-04-17 13:05:00,30.3,30.3,30.22,30.23,25500.0,20.5165,20.5165,20.4623,20.4691,25500.0
2006-04-17 13:10:00,30.23,30.24,30.17,30.17,24600.0,20.4691,20.4759,20.4285,20.4285,24600.0
2006-04-17 13:15:00,30.16,30.18,30.15,30.15,19400.0,20.4217,20.4353,20.4149,20.4149,19400.0
2006-04-17 13:20:00,30.15,30.15,30.11,30.15,30800.0,20.4149,20.4149,20.3879,20.4149,30800.0
2006-04-17 13:25:00,30.15,30.18,30.13,30.17,11100.0,20.4149,20.4353,20.4014,20.4285,11100.0
2006-04-17 13:30:00,30.16,30.16,30.08,30.08,30200.0,20.4217,20.4217,20.3676,20.3676,30200.0
2006-04-17 13:35:00,30.07,30.08,30.05,30.07,36200.0,20.3608,20.3676,20.3472,20.3608,36200.0
2006-04-17 13:40:00,30.07,30.08,30.05,30.07,32000.0,20.3608,20.3676,20.3472,20.3608,32000.0
2006-04-17 13:45:00,30.06,30.06,30.0,30.01,22500.0,20.354,20.354,20.3134,20.3202,22500.0
2006-04-17 13:50:00,30.02,30.02,29.95,29.95,82400.0,20.3269,20.3269,20.2795,20.2795,82400.0
2006-04-17 13:55:00,29.96,29.96,29.95,29.96,20300.0,20.2863,20.2863,20.2795,20.2863,20300.0
2006-04-17 14:00:00,29.95,29.95,29.9,29.9,57800.0,20.2795,20.2795,20.2457,20.2457,57800.0
2006-04-17 14:05:00,29.9,30.0,29.87,29.99,47400.0,20.2457,20.3134,20.2254,20.3066,47400.0
2006-04-17 14:10:00,29.99,30.02,29.9,30.02,46900.0,20.3066,20.3269,20.2457,20.3269,46900.0
2006-04-17 14:15:00,30.03,30.1,30.01,30.1,46100.0,20.3337,20.3811,20.3202,20.3811,46100.0
2006-04-17 14:20:00,30.1,30.11,30.08,30.08,31700.0,20.3811,20.3879,20.3676,20.3676,31700.0
2006-04-17 14:25:00,30.1,30.11,30.08,30.11,35000.0,20.3811,20.3879,20.3676,20.3879,35000.0
2006-04-17 14:30:00,30.11,30.23,30.11,30.23,36400.0,20.3879,20.4691,20.3879,20.4691,36400.0
2006-04-17 14:35:00,30.23,30.28,30.23,30.24,47300.0,20.4691,20.503,20.4691,20.4759,47300.0
2006-04-17 14:40:00,30.23,30.23,30.2,30.2,13600.0,20.4691,20.4691,20.4488,20.4488,13600.0
2006-04-17 14:45:00,30.2,30.21,30.17,30.18,20200.0,20.4488,20.4556,20.4285,20.4353,20200.0
2006-04-17 14:50:00,30.18,30.18,30.15,30.17,28600.0,20.4353,20.4353,20.4149,20.4285,28600.0
2006-04-17 14:55:00,30.17,30.19,30.16,30.16,38400.0,20.4285,20.442,20.4217,20.4217,38400.0
2006-04-17 15:00:00,30.17,30.21,30.15,30.21,24000.0,20.4285,20.4556,20.4149,20.4556,24000.0
2006-04-17 15:05:00,30.21,30.24,30.21,30.24,17800.0,20.4556,20.4759,20.4556,20.4759,17800.0
2006-04-17 15:10:00,30.24,30.29,30.24,30.28,28500.0,20.4759,20.5097,20.4759,20.503,28500.0
2006-04-17 15:15:00,30.27,30.27,30.25,30.26,24600.0,20.4962,20.4962,20.4827,20.4894,24600.0
2006-04-17 15:20:00,30.25,30.31,30.25,30.31,27800.0,20.4827,20.5233,20.4827,20.5233,27800.0
2006-04-17 15:25:00,30.31,30.37,30.31,30.35,32300.0,20.5233,20.5639,20.5233,20.5504,32300.0
2006-04-17 15:30:00,30.35,30.37,30.34,30.37,24400.0,20.5504,20.5639,20.5436,20.5639,24400.0
2006-04-17 15:35:00,30.36,30.37,30.28,30.28,29800.0,20.5571,20.5639,20.503,20.503,29800.0
2006-04-17 15:40:00,30.29,30.29,30.28,30.28,27100.0,20.5097,20.5097,20.503,20.503,27100.0
2006-04-17 15:45:00,30.27,30.3,30.27,30.3,39800.0,20.4962,20.5165,20.4962,20.5165,39800.0
2006-04-17 15:50:00,30.3,30.32,30.28,30.29,46000.0,20.5165,20.5301,20.503,20.5097,46000.0
2006-04-17 15:55:00,30.29,30.3,30.28,30.3,54300.0,20.5097,20.5165,20.503,20.5165,54300.0
2006-04-18 09:30:00,30.35,30.45,30.35,30.43,82800.0,20.5504,20.6181,20.5504,20.6045,82800.0
2006-04-18 09:35:00,30.45,30.82,30.44,30.81,38700.0,20.6181,20.8686,20.6113,20.8618,38700.0
2006-04-18 09:40:00,30.81,30.85,30.64,30.76,95700.0,20.8618,20.8889,20.7467,20.828,95700.0
2006-04-18 09:45:00,30.74,30.75,30.51,30.51,42400.0,20.8144,20.8212,20.6587,20.6587,42400.0
2006-04-18 09:50:00,30.5,30.55,30.49,30.54,44900.0,20.6519,20.6858,20.6452,20.679,44900.0
2006-04-18 09:55:00,30.54,30.55,30.49,30.52,21500.0,20.679,20.6858,20.6452,20.6655,21500.0
2006-04-18 10:00:00,30.51,30.51,30.4,30.41,22300.0,20.6587,20.6587,20.5842,20.591,22300.0
2006-04-18 10:05:00,30.41,30.42,30.36,30.38,20000.0,20.591,20.5978,20.5571,20.5707,20000.0
2006-04-18 10:10:00,30.38,30.4,30.34,30.34,15000.0,20.5707,20.5842,20.5436,20.5436,15000.0
2006-04-18 10:15:00,30.34,30.36,30.33,30.34,8000.0,20.5436,20.5571,20.5368,20.5436,8000.0
2006-04-18 10:20:00,30.34,30.35,30.29,30.32,19700.0,20.5436,20.5504,20.5097,20.5301,19700.0
2006-04-18 10:25:00,30.33,30.34,30.29,30.3,36300.0,20.5368,20.5436,20.5097,20.5165,36300.0
2006-04-18 10:30:00,30.3,30.33,30.29,30.33,15900.0,20.5165,20.5368,20.5097,20.5368,15900.0
2006-04-18 10:35:00,30.33,30.33,30.32,30.33,32800.0,20.5368,20.5368,20.5301,20.5368,32800.0
2006-04-18 10:40:00,30.33,30.36,30.32,30.36,25200.0,20.5368,20.5571,20.5301,20.5571,25200.0
2006-04-18 10:45:00,30.37,30.38,30.36,30.38,8100.0,20.5639,20.5707,20.5571,20.5707,8100.0
2006-04-18 10:50:00,30.37,30.4,30.37,30.38,7700.0,20.5639,20.5842,20.5639,20.5707,7700.0
2006-04-18 10:55:00,30.37,30.38,30.33,30.34,20400.0,20.5639,20.5707,20.5368,20.5436,20400.0
2006-04-18 11:00:00,30.34,30.34,30.32,30.33,23600.0,20.5436,20.5436,20.5301,20.5368,23600.0
2006-04-18 11:05:00,30.34,30.45,30.32,30.45,25500.0,20.5436,20.6181,20.5301,20.6181,25500.0
2006-04-18 11:10:00,30.43,30.47,30.42,30.42,18300.0,20.6045,20.6316,20.5978,20.5978,18300.0
2006-04-18 11:15:00,30.43,30.53,30.42,30.52,15900.0,20.6045,20.6723,20.5978,20.6655,15900.0
2006-04-18 11:20:00,30.52,30.54,30.51,30.54,22500.0,20.6655,20.679,20.6587,20.679,22500.0
2006-04-18 11:25:00,30.54,30.63,30.54,30.59,31400.0,20.679,20.74,20.679,20.7129,31400.0
2006-04-18 11:30:00,30.61,30.7,30.58,30.64,39300.0,20.7264,20.7874,20.7061,20.7467,39300.0
2006-04-18 11:35:00,30.63,30.64,30.61,30.62,33000.0,20.74,20.7467,20.7264,20.7332,33000.0
2006-04-18 11:40:00,30.61,30.61,30.51,30.51,18000.0,20.7264,20.7264,20.6587,20.6587,18000.0
2006-04-18 11:45:00,30.52,30.55,30.5,30.52,44400.0,20.6655,20.6858,20.6519,20.6655,44400.0
2006-04-18 11:50:00,30.54,30.57,30.51,30.57,36100.0,20.679,20.6993,20.6587,20.6993,36100.0
2006-04-18 11:55:00,30.56,30.57,30.53,30.55,21700.0,20.6926,20.6993,20.6723,20.6858,21700.0
2006-04-18 12:00:00,30.55,30.56,30.5,30.5,23400.0,20.6858,20.6926,20.6519,20.6519,23400.0
2006-04-18 12:05:00,30.5,30.54,30.48,30.54,40000.0,20.6519,20.679,20.6384,20.679,40000.0
2006-04-18 12:10:00,30.53,30.6,30.53,30.56,35500.0,20.6723,20.7196,20.6723,20.6926,35500.0
2006-04-18 12:15:00,30.56,30.56,30.53,30.53,25100.0,20.6926,20.6926,20.6723,20.6723,25100.0
2006-04-18 12:20:00,30.53,30.55,30.53,30.55,17300.0,20.6723,20.6858,20.6723,20.6858,17300.0
2006-04-18 12:25:00,30.55,30.55,30.47,30.47,23800.0,20.6858,20.6858,20.6316,20.6316,23800.0
2006-04-18 12:30:00,30.46,30.47,30.45,30.45,18600.0,20.6249,20.6316,20.6181,20.6181,18600.0
2006-04-18 12:35:00,30.45,30.46,30.44,30.45,12400.0,20.6181,20.6249,20.6113,20.6181,12400.0
2006-04-18 12:40:00,30.44,30.47,30.44,30.47,16200.0,20.6113,20.6316,20.6113,20.6316,16200.0
2006-04-18 12:45:00,30.47,30.49,30.46,30.48,25500.0,20.6316,20.6452,20.6249,20.6384,25500.0
2006-04-18 12:50:00,30.47,30.5,30.47,30.48,20200.0,20.6316,20.6519,20.6316,20.6384,20200.0
2006-04-18 12:55:00,30.49,30.5,30.47,30.5,13800.0,20.6452,20.6519,20.6316,20.6519,13800.0
2006-04-18 13:00:00,30.5,30.52,30.49,30.49,36700.0,20.6519,20.6655,20.6452,20.6452,36700.0
2006-04-18 13:05:00,30.5,30.52,30.43,30.43,29400.0,20.6519,20.6655,20.6045,20.6045,29400.0
2006-04-18 13:10:00,30.43,30.44,30.41,30.43,19400.0,20.6045,20.6113,20.591,20.6045,19400.0
2006-04-18 13:15:00,30.43,30.44,30.41,30.41,8900.0,20.6045,20.6113,20.591,20.591,8900.0
2006-04-18 13:20:00,30.41,30.41,30.38,30.4,11900.0,20.591,20.591,20.5707,20.5842,11900.0
2006-04-18 13:25:00,30.39,30.4,30.39,30.39,9800.0,20.5775,20.5842,20.5775,20.5775,9800.0
2006-04-18 13:30:00,30.39,30.41,30.38,30.4,18700.0,20.5775,20.591,20.5707,20.5842,18700.0
2006-04-18 13:35:00,30.4,30.4,30.38,30.39,15400.0,20.5842,20.5842,20.5707,20.5775,15400.0
2006-04-18 13:40:00,30.39,30.4,30.33,30.34,21700.0,20.5775,20.5842,20.5368,20.5436,21700.0
2006-04-18 13:45:00,30.33,30.4,30.33,30.37,14100.0,20.5368,20.5842,20.5368,20.5639,14100.0
2006-04-18 13:50:00,30.36,30.37,30.31,30.33,16400.0,20.5571,20.5639,20.5233,20.5368,16400.0
2006-04-18 13:55:00,30.33,30.36,30.3,30.34,32500.0,20.5368,20.5571,20.5165,20.5436,32500.0
2006-04-18 14:00:00,30.34,30.56,30.33,30.56,74600.0,20.5436,20.6926,20.5368,20.6926,74600.0
2006-04-18 14:05:00,30.56,30.6,30.5,30.5,73900.0,20.6926,20.7196,20.6519,20.6519,73900.0
2006-04-18 14:10:00,30.5,30.51,30.41,30.42,45600.0,20.6519,20.6587,20.591,20.5978,45600.0
2006-04-18 14:15:00,30.4,30.45,30.39,30.45,66700.0,20.5842,20.6181,20.5775,20.6181,66700.0
2006-04-18 14:20:00,30.44,30.45,30.4,30.44,51300.0,20.6113,20.6181,20.5842,20.6113,51300.0
2006-04-18 14:25:00,30.44,30.47,30.44,30.46,41600.0,20.6113,20.6316,20.6113,20.6249,41600.0
2006-04-18 14:30:00,30.46,30.48,30.46,30.47,42000.0,20.6249,20.6384,20.6249,20.6316,42000.0
2006-04-18 14:35:00,30.48,30.48,30.45,30.45,27300.0,20.6384,20.6384,20.6181,20.6181,27300.0
2006-04-18 14:40:00,30.45,30.46,30.4,30.4,39800.0,20.6181,20.6249,20.5842,20.5842,39800.0
2006-04-18 14:45:00,30.41,30.44,30.4,30.4,46100.0,20.591,20.6113,20.5842,20.5842,46100.0
2006-04-18 14:50:00,30.41,30.42,30.39,30.4,72600.0,20.591,20.5978,20.5775,20.5842,72600.0
2006-04-18 14:55:00,30.4,30.4,30.36,30.38,47600.0,20.5842,20.5842,20.5571,20.5707,47600.0
2006-04-18 15:00:00,30.38,30.4,30.37,30.39,43700.0,20.5707,20.5842,20.5639,20.5775,43700.0
2006-04-18 15:05:00,30.4,30.4,30.38,30.39,56200.0,20.5842,20.5842,20.5707,20.5775,56200.0
2006-04-18 15:10:00,30.39,30.42,30.38,30.42,64900.0,20.5775,20.5978,20.5707,20.5978,64900.0
2006-04-18 15:15:00,30.42,30.45,30.41,30.45,34500.0,20.5978,20.6181,20.591,20.6181,34500.0
2006-04-18 15:20:00,30.45,30.47,30.39,30.46,59300.0,20.6181,20.6316,20.5775,20.6249,59300.0
2006-04-18 15:25:00,30.45,30.45,30.4,30.45,47500.0,20.6181,20.6181,20.5842,20.6181,47500.0
2006-04-18 15:30:00,30.44,30.44,30.4,30.43,29400.0,20.6113,20.6113,20.5842,20.6045,29400.0
2006-04-18 15:35:00,30.43,30.48,30.43,30.47,33600.0,20.6045,20.6384,20.6045,20.6316,33600.0
2006-04-18 15:40:00,30.47,30.49,30.46,30.47,35500.0,20.6316,20.6452,20.6249,20.6316,35500.0
2006-04-18 15:45:00,30.47,30.47,30.46,30.46,33400.0,20.6316,20.6316,20.6249,20.6249,33400.0
2006-04-18 15:50:00,30.46,30.47,30.44,30.44,44100.0,20.6249,20.6316,20.6113,20.6113,44100.0
2006-04-18 15:55:00,30.44,30.45,30.44,30.44,35500.0,20.6113,20.6181,20.6113,20.6113,35500.0
2006-04-19 09:30:00,30.4,30.46,30.4,30.4,54200.0,20.5842,20.6249,20.5842,20.5842,54200.0
2006-04-19 09:35:00,30.42,30.44,30.32,30.32,26400.0,20.5978,20.6113,20.5301,20.5301,26400.0
2006-04-19 09:40:00,30.35,30.41,30.34,30.41,19400.0,20.5504,20.591,20.5436,20.591,19400.0
2006-04-19 09:45:00,30.41,30.43,30.35,30.35,22300.0,20.591,20.6045,20.5504,20.5504,22300.0
2006-04-19 09:50:00,30.35,30.36,30.3,30.35,28300.0,20.5504,20.5571,20.5165,20.5504,28300.0
2006-04-19 09:55:00,30.35,30.45,30.35,30.43,22800.0,20.5504,20.6181,20.5504,20.6045,22800.0
2006-04-19 10:00:00,30.43,30.45,30.39,30.42,22600.0,20.6045,20.6181,20.5775,20.5978,22600.0
2006-04-19 10:05:00,30.43,30.5,30.43,30.45,32800.0,20.6045,20.6519,20.6045,20.6181,32800.0
2006-04-19 10:10:00,30.45,30.45,30.28,30.29,26400.0,20.6181,20.6181,20.503,20.5097,26400.0
2006-04-19 10:15:00,30.28,30.35,30.2,30.23,45600.0,20.503,20.5504,20.4488,20.4691,45600.0
2006-04-19 10:20:00,30.23,30.23,30.17,30.17,47600.0,20.4691,20.4691,20.4285,20.4285,47600.0
2006-04-19 10:25:00,30.17,30.18,30.1,30.12,36600.0,20.4285,20.4353,20.3811,20.3946,36600.0
2006-04-19 10:30:00,30.11,30.11,30.0,30.0,48400.0,20.3879,20.3879,20.3134,20.3134,48400.0
2006-04-19 10:35:00,30.0,30.06,30.0,30.04,105000.0,20.3134,20.354,20.3134,20.3405,105000.0
2006-04-19 10:40:00,30.04,30.05,30.01,30.05,39900.0,20.3405,20.3472,20.3202,20.3472,39900.0
2006-04-19 10:45:00,30.05,30.12,30.05,30.11,88800.0,20.3472,20.3946,20.3472,20.3879,88800.0
2006-04-19 10:50:00,30.1,30.12,30.08,30.08,105500.0,20.3811,20.3946,20.3676,20.3676,105500.0
2006-04-19 10:55:00,30.08,30.11,30.07,30.08,98400.0,20.3676,20.3879,20.3608,20.3676,98400.0
2006-04-19 11:00:00,30.09,30.13,30.07,30.12,131200.0,20.3743,20.4014,20.3608,20.3946,131200.0
2006-04-19 11:05:00,30.12,30.25,30.12,30.18,40100.0,20.3946,20.4827,20.3946,20.4353,40100.0
2006-04-19 11:10:00,30.18,30.2,30.17,30.17,23100.0,20.4353,20.4488,20.4285,20.4285,23100.0
2006-04-19 11:15:00,30.17,30.17,30.14,30.15,34500.0,20.4285,20.4285,20.4082,20.4149,34500.0
2006-04-19 11:20:00,30.14,30.17,30.14,30.17,45800.0,20.4082,20.4285,20.4082,20.4285,45800.0
2006-04-19 11:25:00,30.17,30.17,30.14,30.15,62000.0,20.4285,20.4285,20.4082,20.4149,62000.0
2006-04-19 11:30:00,30.15,30.19,30.14,30.18,57200.0,20.4149,20.442,20.4082,20.4353,57200.0
2006-04-19 11:35:00,30.18,30.21,30.17,30.21,30300.0,20.4353,20.4556,20.4285,20.4556,30300.0
2006-04-19 11:40:00,30.21,30.21,30.18,30.2,31200.0,20.4556,20.4556,20.4353,20.4488,31200.0
2006-04-19 11:45:00,30.18,30.21,30.14,30.16,24000.0,20.4353,20.4556,20.4082,20.4217,24000.0
2006-04-19 11:50:00,30.17,30.17,30.15,30.16,33400.0,20.4285,20.4285,20.4149,20.4217,33400.0
2006-04-19 11:55:00,30.16,30.17,30.14,30.14,27100.0,20.4217,20.4285,20.4082,20.4082,27100.0
2006-04-19 12:00:00,30.14,30.18,30.14,30.16,54100.0,20.4082,20.4353,20.4082,20.4217,54100.0
2006-04-19 12:05:00,30.17,30.24,30.17,30.24,124000.0,20.4285,20.4759,20.4285,20.4759,124000.0
2006-04-19 12:10:00,30.24,30.33,30.24,30.33,25400.0,20.4759,20.5368,20.4759,20.5368,25400.0
2006-04-19 12:15:00,30.34,30.4,30.32,30.36,39000.0,20.5436,20.5842,20.5301,20.5571,39000.0
2006-04-19 12:20:00,30.36,30.37,30.32,30.32,29200.0,20.5571,20.5639,20.5301,20.5301,29200.0
2006-04-19 12:25:00,30.31,30.31,30.27,30.27,16500.0,20.5233,20.5233,20.4962,20.4962,16500.0
2006-04-19 12:30:00,30.28,30.28,30.23,30.25,27000.0,20.503,20.503,20.4691,20.4827,27000.0
2006-04-19 12:35:00,30.25,30.3,30.23,30.28,21300.0,20.4827,20.5165,20.4691,20.503,21300.0
2006-04-19 12:40:00,30.28,30.29,30.28,30.28,20800.0,20.503,20.5097,20.503,20.503,20800.0
2006-04-19 12:45:00,30.29,30.29,30.21,30.21,25100.0,20.5097,20.5097,20.4556,20.4556,25100.0
2006-04-19 12:50:00,30.21,30.21,30.16,30.17,30700.0,20.4556,20.4556,20.4217,20.4285,30700.0
2006-04-19 12:55:00,30.17,30.17,30.14,30.15,22600.0,20.4285,20.4285,20.4082,20.4149,22600.0
2006-04-19 13:00:00,30.15,30.18,30.14,30.15,49000.0,20.4149,20.4353,20.4082,20.4149,49000.0
2006-04-19 13:05:00,30.14,30.15,30.07,30.1,25100.0,20.4082,20.4149,20.3608,20.3811,25100.0
2006-04-19 13:10:00,30.11,30.13,30.09,30.11,25200.0,20.3879,20.4014,20.3743,20.3879,25200.0
2006-04-19 13:15:00,30.12,30.16,30.12,30.16,47800.0,20.3946,20.4217,20.3946,20.4217,47800.0
2006-04-19 13:20:00,30.16,30.16,30.1,30.11,29700.0,20.4217,20.4217,20.3811,20.3879,29700.0
2006-04-19 13:25:00,30.11,30.11,30.07,30.07,24700.0,20.3879,20.3879,20.3608,20.3608,24700.0
2006-04-19 13:30:00,30.07,30.08,30.06,30.08,25800.0,20.3608,20.3676,20.354,20.3676,25800.0
2006-04-19 13:35:00,30.08,30.09,30.02,30.03,33600.0,20.3676,20.3743,20.3269,20.3337,33600.0
2006-04-19 13:40:00,30.03,30.06,30.02,30.04,49200.0,20.3337,20.354,20.3269,20.3405,49200.0
2006-04-19 13:45:00,30.03,30.04,30.0,30.0,64000.0,20.3337,20.3405,20.3134,20.3134,64000.0
2006-04-19 13:50:00,30.0,30.04,29.97,30.02,47200.0,20.3134,20.3405,20.2931,20.3269,47200.0
2006-04-19 13:55:00,30.02,30.06,29.94,29.95,51500.0,20.3269,20.354,20.2728,20.2795,51500.0
2006-04-19 14:00:00,29.94,29.97,29.94,29.96,53400.0,20.2728,20.2931,20.2728,20.2863,53400.0
2006-04-19 14:05:00,29.96,29.99,29.92,29.92,67200.0,20.2863,20.3066,20.2592,20.2592,67200.0
2006-04-19 14:10:00,29.92,29.98,29.92,29.98,63700.0,20.2592,20.2998,20.2592,20.2998,63700.0
2006-04-19 14:15:00,29.99,30.0,29.96,30.0,49700.0,20.3066,20.3134,20.2863,20.3134,49700.0
2006-04-19 14:20:00,29.98,30.0,29.97,30.0,78200.0,20.2998,20.3134,20.2931,20.3134,78200.0
2006-04-19 14:25:00,29.98,30.04,29.98,29.98,70400.0,20.2998,20.3405,20.2998,20.2998,70400.0
2006-04-19 14:30:00,29.98,30.0,29.97,30.0,33900.0,20.2998,20.3134,20.2931,20.3134,33900.0
2006-04-19 14:35:00,30.0,30.01,29.99,30.01,34900.0,20.3134,20.3202,20.3066,20.3202,34900.0
2006-04-19 14:40:00,30.01,30.06,30.0,30.02,63800.0,20.3202,20.354,20.3134,20.3269,63800.0
2006-04-19 14:45:00,30.03,30.05,30.03,30.04,35100.0,20.3337,20.3472,20.3337,20.3405,35100.0
2006-04-19 14:50:00,30.04,30.05,30.03,30.03,144500.0,20.3405,20.3472,20.3337,20.3337,144500.0
2006-04-19 14:55:00,30.03,30.04,30.02,30.02,41100.0,20.3337,20.3405,20.3269,20.3269,41100.0
2006-04-19 15:00:00,30.02,30.08,30.02,30.06,55200.0,20.3269,20.3676,20.3269,20.354,55200.0
2006-04-19 15:05:00,30.06,30.07,30.05,30.07,52300.0,20.354,20.3608,20.3472,20.3608,52300.0
2006-04-19 15:10:00,30.06,30.07,30.03,30.04,34600.0,20.354,20.3608,20.3337,20.3405,34600.0
2006-04-19 15:15:00,30.04,30.04,29.99,30.0,105200.0,20.3405,20.3405,20.3066,20.3134,105200.0
2006-04-19 15:20:00,30.0,30.04,30.0,30.01,101400.0,20.3134,20.3405,20.3134,20.3202,101400.0
2006-04-19 15:25:00,30.01,30.01,29.98,29.99,42600.0,20.3202,20.3202,20.2998,20.3066,42600.0
2006-04-19 15:30:00,29.99,30.0,29.98,30.0,39300.0,20.3066,20.3134,20.2998,20.3134,39300.0
2006-04-19 15:35:00,29.99,30.01,29.99,30.0,69200.0,20.3066,20.3202,20.3066,20.3134,69200.0
2006-04-19 15:40:00,30.01,30.01,29.99,29.99,63900.0,20.3202,20.3202,20.3066,20.3066,63900.0
2006-04-19 15:45:00,29.99,30.04,29.98,30.02,83900.0,20.3066,20.3405,20.2998,20.3269,83900.0
2006-04-19 15:50:00,30.02,30.02,30.0,30.01,128400.0,20.3269,20.3269,20.3134,20.3202,128400.0
2006-04-19 15:55:00,30.01,30.01,29.98,29.99,134100.0,20.3202,20.3202,20.2998,20.3066,134100.0
2006-04-20 09:30:00,29.95,30.0,29.76,29.76,48100.0,20.306,20.3399,20.1772,20.1772,48100.0
2006-04-20 09:35:00,29.76,29.77,29.67,29.77,50700.0,20.1772,20.1839,20.1161,20.1839,50700.0
2006-04-20 09:40:00,29.77,29.8,29.76,29.78,146400.0,20.1839,20.2043,20.1772,20.1907,146400.0
2006-04-20 09:45:00,29.79,29.82,29.71,29.75,201800.0,20.1975,20.2178,20.1433,20.1704,201800.0
2006-04-20 09:50:00,29.74,29.75,29.7,29.7,75300.0,20.1636,20.1704,20.1365,20.1365,75300.0
2006-04-20 09:55:00,29.71,29.72,29.69,29.71,71300.0,20.1433,20.15,20.1297,20.1433,71300.0
2006-04-20 10:00:00,29.7,29.75,29.7,29.75,47000.0,20.1365,20.1704,20.1365,20.1704,47000.0
2006-04-20 10:05:00,29.75,29.76,29.71,29.73,96300.0,20.1704,20.1772,20.1433,20.1568,96300.0
2006-04-20 10:10:00,29.75,29.78,29.73,29.78,73000.0,20.1704,20.1907,20.1568,20.1907,73000.0
2006-04-20 10:15:00,29.79,29.85,29.76,29.76,62700.0,20.1975,20.2382,20.1772,20.1772,62700.0
2006-04-20 10:20:00,29.76,29.78,29.75,29.77,115800.0,20.1772,20.1907,20.1704,20.1839,115800.0
2006-04-20 10:25:00,29.77,29.83,29.76,29.83,132000.0,20.1839,20.2246,20.1772,20.2246,132000.0
2006-04-20 10:30:00,29.83,29.85,29.79,29.83,169200.0,20.2246,20.2382,20.1975,20.2246,169200.0
2006-04-20 10:35:00,29.83,29.83,29.78,29.83,45600.0,20.2246,20.2246,20.1907,20.2246,45600.0
2006-04-20 10:40:00,29.83,29.85,29.81,29.85,43300.0,20.2246,20.2382,20.2111,20.2382,43300.0
2006-04-20 10:45:00,29.85,29.87,29.82,29.84,37500.0,20.2382,20.2517,20.2178,20.2314,37500.0
2006-04-20 10:50:00,29.84,29.85,29.76,29.76,38200.0,20.2314,20.2382,20.1772,20.1772,38200.0
2006-04-20 10:55:00,29.75,29.76,29.73,29.74,44900.0,20.1704,20.1772,20.1568,20.1636,44900.0
2006-04-20 11:00:00,29.75,29.79,29.73,29.78,53100.0,20.1704,20.1975,20.1568,20.1907,53100.0
2006-04-20 11:05:00,29.78,29.79,29.76,29.76,60800.0,20.1907,20.1975,20.1772,20.1772,60800.0
2006-04-20 11:10:00,29.77,29.77,29.71,29.71,24600.0,20.1839,20.1839,20.1433,20.1433,24600.0
2006-04-20 11:15:00,29.73,29.76,29.67,29.71,51400.0,20.1568,20.1772,20.1161,20.1433,51400.0
2006-04-20 11:20:00,29.72,29.77,29.7,29.75,737800.0,20.15,20.1839,20.1365,20.1704,737800.0
2006-04-20 11:25:00,29.75,29.76,29.7,29.73,48400.0,20.1704,20.1772,20.1365,20.1568,48400.0
2006-04-20 11:30:00,29.74,29.78,29.73,29.73,30300.0,20.1636,20.1907,20.1568,20.1568,30300.0
2006-04-20 11:35:00,29.72,29.79,29.71,29.77,30600.0,20.15,20.1975,20.1433,20.1839,30600.0
2006-04-20 11:40:00,29.77,29.78,29.74,29.75,272700.0,20.1839,20.1907,20.1636,20.1704,272700.0
2006-04-20 11:45:00,29.75,29.75,29.72,29.74,28100.0,20.1704,20.1704,20.15,20.1636,28100.0
2006-04-20 11:50:00,29.74,29.75,29.72,29.75,28900.0,20.1636,20.1704,20.15,20.1704,28900.0
2006-04-20 11:55:00,29.75,29.76,29.72,29.75,32700.0,20.1704,20.1772,20.15,20.1704,32700.0
2006-04-20 12:00:00,29.75,29.75,29.71,29.72,51100.0,20.1704,20.1704,20.1433,20.15,51100.0
2006-04-20 12:05:00,29.73,29.75,29.72,29.73,29300.0,20.1568,20.1704,20.15,20.1568,29300.0
2006-04-20 12:10:00,29.73,29.75,29.71,29.75,23100.0,20.1568,20.1704,20.1433,20.1704,23100.0
2006-04-20 12:15:00,29.75,29.75,29.73,29.74,41700.0,20.1704,20.1704,20.1568,20.1636,41700.0
2006-04-20 12:20:00,29.73,29.73,29.7,29.72,42100.0,20.1568,20.1568,20.1365,20.15,42100.0
2006-04-20 12:25:00,29.71,29.73,29.69,29.71,36600.0,20.1433,20.1568,20.1297,20.1433,36600.0
2006-04-20 12:30:00,29.73,29.73,29.69,29.7,24400.0,20.1568,20.1568,20.1297,20.1365,24400.0
2006-04-20 12:35:00,29.7,29.73,29.69,29.73,22300.0,20.1365,20.1568,20.1297,20.1568,22300.0
2006-04-20 12:40:00,29.73,29.74,29.72,29.72,30700.0,20.1568,20.1636,20.15,20.15,30700.0
2006-04-20 12:45:00,29.72,29.73,29.71,29.73,29200.0,20.15,20.1568,20.1433,20.1568,29200.0
2006-04-20 12:50:00,29.73,29.74,29.72,29.73,32700.0,20.1568,20.1636,20.15,20.1568,32700.0
2006-04-20 12:55:00,29.74,29.75,29.73,29.75,36600.0,20.1636,20.1704,20.1568,20.1704,36600.0
2006-04-20 13:00:00,29.75,29.75,29.73,29.74,39900.0,20.1704,20.1704,20.1568,20.1636,39900.0
2006-04-20 13:05:00,29.74,29.75,29.74,29.74,20500.0,20.1636,20.1704,20.1636,20.1636,20500.0
2006-04-20 13:10:00,29.74,29.75,29.74,29.75,12100.0,20.1636,20.1704,20.1636,20.1704,12100.0
2006-04-20 13:15:00,29.74,29.75,29.74,29.74,17700.0,20.1636,20.1704,20.1636,20.1636,17700.0
2006-04-20 13:20:00,29.75,29.75,29.71,29.72,17400.0,20.1704,20.1704,20.1433,20.15,17400.0
2006-04-20 13:25:00,29.72,29.72,29.71,29.72,31200.0,20.15,20.15,20.1433,20.15,31200.0
2006-04-20 13:30:00,29.71,29.74,29.71,29.74,49500.0,20.1433,20.1636,20.1433,20.1636,49500.0
2006-04-20 13:35:00,29.74,29.74,29.71,29.71,32400.0,20.1636,20.1636,20.1433,20.1433,32400.0
2006-04-20 13:40:00,29.72,29.73,29.7,29.71,33300.0,20.15,20.1568,20.1365,20.1433,33300.0
2006-04-20 13:45:00,29.71,29.71,29.69,29.69,64300.0,20.1433,20.1433,20.1297,20.1297,64300.0
2006-04-20 13:50:00,29.7,29.7,29.68,29.7,56600.0,20.1365,20.1365,20.1229,20.1365,56600.0
2006-04-20 13:55:00,29.7,29.71,29.69,29.71,37400.0,20.1365,20.1433,20.1297,20.1433,37400.0
2006-04-20 14:00:00,29.71,29.72,29.7,29.72,48000.0,20.1433,20.15,20.1365,20.15,48000.0
2006-04-20 14:05:00,29.72,29.72,29.71,29.71,12500.0,20.15,20.15,20.1433,20.1433,12500.0
2006-04-20 14:10:00,29.71,29.72,29.7,29.72,18100.0,20.1433,20.15,20.1365,20.15,18100.0
2006-04-20 14:15:00,29.71,29.72,29.7,29.71,43800.0,20.1433,20.15,20.1365,20.1433,43800.0
2006-04-20 14:20:00,29.71,29.71,29.7,29.71,5200.0,20.1433,20.1433,20.1365,20.1433,5200.0
2006-04-20 14:25:00,29.71,29.71,29.7,29.7,32100.0,20.1433,20.1433,20.1365,20.1365,32100.0
2006-04-20 14:30:00,29.71,29.71,29.7,29.71,22200.0,20.1433,20.1433,20.1365,20.1433,22200.0
2006-04-20 14:35:00,29.71,29.71,29.66,29.66,89700.0,20.1433,20.1433,20.1094,20.1094,89700.0
2006-04-20 14:40:00,29.66,29.71,29.65,29.7,24900.0,20.1094,20.1433,20.1026,20.1365,24900.0
2006-04-20 14:45:00,29.71,29.71,29.69,29.7,14700.0,20.1433,20.1433,20.1297,20.1365,14700.0
2006-04-20 14:50:00,29.7,29.72,29.7,29.71,34300.0,20.1365,20.15,20.1365,20.1433,34300.0
2006-04-20 14:55:00,29.71,29.72,29.7,29.72,61400.0,20.1433,20.15,20.1365,20.15,61400.0
2006-04-20 15:00:00,29.72,29.73,29.69,29.7,47800.0,20.15,20.1568,20.1297,20.1365,47800.0
2006-04-20 15:05:00,29.7,29.72,29.69,29.7,79500.0,20.1365,20.15,20.1297,20.1365,79500.0
2006-04-20 15:10:00,29.7,29.72,29.69,29.71,100000.0,20.1365,20.15,20.1297,20.1433,100000.0
2006-04-20 15:15:00,29.71,29.71,29.69,29.69,33500.0,20.1433,20.1433,20.1297,20.1297,33500.0
2006-04-20 15:20:00,29.7,29.7,29.69,29.7,22700.0,20.1365,20.1365,20.1297,20.1365,22700.0
2006-04-20 15:25:00,29.7,29.7,29.69,29.7,40300.0,20.1365,20.1365,20.1297,20.1365,40300.0
2006-04-20 15:30:00,29.7,29.7,29.69,29.7,18200.0,20.1365,20.1365,20.1297,20.1365,18200.0
2006-04-20 15:35:00,29.7,29.7,29.69,29.7,38900.0,20.1365,20.1365,20.1297,20.1365,38900.0
2006-04-20 15:40:00,29.7,29.7,29.69,29.7,55700.0,20.1365,20.1365,20.1297,20.1365,55700.0
2006-04-20 15:45:00,29.7,29.7,29.69,29.7,57500.0,20.1365,20.1365,20.1297,20.1365,57500.0
2006-04-20 15:50:00,29.69,29.7,29.69,29.7,49800.0,20.1297,20.1365,20.1297,20.1365,49800.0
2006-04-20 15:55:00,29.7,29.7,29.69,29.7,134500.0,20.1365,20.1365,20.1297,20.1365,134500.0
2006-04-21 09:30:00,29.7,29.71,29.5,29.51,301100.0,20.1365,20.1433,20.0009,20.0077,301100.0
2006-04-21 09:35:00,29.5,29.7,29.5,29.68,69600.0,20.0009,20.1365,20.0009,20.1229,69600.0
2006-04-21 09:40:00,29.67,29.68,29.53,29.53,37400.0,20.1161,20.1229,20.0212,20.0212,37400.0
2006-04-21 09:45:00,29.54,29.62,29.52,29.59,48700.0,20.028,20.0822,20.0144,20.0619,48700.0
2006-04-21 09:50:00,29.57,29.63,29.52,29.59,57800.0,20.0483,20.089,20.0144,20.0619,57800.0
2006-04-21 09:55:00,29.59,29.7,29.58,29.69,125400.0,20.0619,20.1365,20.0551,20.1297,125400.0
2006-04-21 10:00:00,29.69,29.69,29.65,29.66,101700.0,20.1297,20.1297,20.1026,20.1094,101700.0
2006-04-21 10:05:00,29.66,29.71,29.65,29.69,93400.0,20.1094,20.1433,20.1026,20.1297,93400.0
2006-04-21 10:10:00,29.69,29.75,29.66,29.67,371000.0,20.1297,20.1704,20.1094,20.1161,371000.0
2006-04-21 10:15:00,29.67,29.7,29.66,29.67,97900.0,20.1161,20.1365,20.1094,20.1161,97900.0
2006-04-21 10:20:00,29.67,29.7,29.67,29.67,55300.0,20.1161,20.1365,20.1161,20.1161,55300.0
2006-04-21 10:25:00,29.67,29.68,29.6,29.61,51500.0,20.1161,20.1229,20.0687,20.0755,51500.0
2006-04-21 10:30:00,29.62,29.64,29.57,29.6,63800.0,20.0822,20.0958,20.0483,20.0687,63800.0
2006-04-21 10:35:00,29.6,29.6,29.57,29.58,53500.0,20.0687,20.0687,20.0483,20.0551,53500.0
2006-04-21 10:40:00,29.58,29.59,29.57,29.59,38400.0,20.0551,20.0619,20.0483,20.0619,38400.0
2006-04-21 10:45:00,29.59,29.59,29.56,29.56,16200.0,20.0619,20.0619,20.0416,20.0416,16200.0
2006-04-21 10:50:00,29.56,29.57,29.5,29.55,33900.0,20.0416,20.0483,20.0009,20.0348,33900.0
2006-04-21 10:55:00,29.55,29.57,29.52,29.54,50600.0,20.0348,20.0483,20.0144,20.028,50600.0
2006-04-21 11:00:00,29.54,29.58,29.54,29.57,27300.0,20.028,20.0551,20.028,20.0483,27300.0
2006-04-21 11:05:00,29.56,29.6,29.53,29.59,70400.0,20.0416,20.0687,20.0212,20.0619,70400.0
2006-04-21 11:10:00,29.59,29.59,29.53,29.55,23200.0,20.0619,20.0619,20.0212,20.0348,23200.0
2006-04-21 11:15:00,29.54,29.54,29.5,29.53,19000.0,20.028,20.028,20.0009,20.0212,19000.0
2006-04-21 11:20:00,29.53,29.54,29.51,29.54,27700.0,20.0212,20.028,20.0077,20.028,27700.0
2006-04-21 11:25:00,29.54,29.58,29.54,29.56,28100.0,20.028,20.0551,20.028,20.0416,28100.0
2006-04-21 11:30:00,29.57,29.58,29.56,29.58,16200.0,20.0483,20.0551,20.0416,20.0551,16200.0
2006-04-21 11:35:00,29.58,29.58,29.56,29.58,32400.0,20.0551,20.0551,20.0416,20.0551,32400.0
2006-04-21 11:40:00,29.58,29.59,29.55,29.58,182700.0,20.0551,20.0619,20.0348,20.0551,182700.0
2006-04-21 11:45:00,29.58,29.6,29.57,29.59,29200.0,20.0551,20.0687,20.0483,20.0619,29200.0
2006-04-21 11:50:00,29.59,29.6,29.55,29.57,14800.0,20.0619,20.0687,20.0348,20.0483,14800.0
2006-04-21 11:55:00,29.57,29.58,29.54,29.57,37100.0,20.0483,20.0551,20.028,20.0483,37100.0
2006-04-21 12:00:00,29.56,29.58,29.55,29.56,33200.0,20.0416,20.0551,20.0348,20.0416,33200.0
2006-04-21 12:05:00,29.55,29.57,29.53,29.54,10000.0,20.0348,20.0483,20.0212,20.028,10000.0
2006-04-21 12:10:00,29.55,29.56,29.52,29.55,26300.0,20.0348,20.0416,20.0144,20.0348,26300.0
2006-04-21 12:15:00,29.55,29.56,29.51,29.54,29400.0,20.0348,20.0416,20.0077,20.028,29400.0
2006-04-21 12:20:00,29.56,29.58,29.56,29.58,107800.0,20.0416,20.0551,20.0416,20.0551,107800.0
2006-04-21 12:25:00,29.58,29.59,29.56,29.58,69700.0,20.0551,20.0619,20.0416,20.0551,69700.0
2006-04-21 12:30:00,29.58,29.58,29.55,29.56,19400.0,20.0551,20.0551,20.0348,20.0416,19400.0
2006-04-21 12:35:00,29.56,29.56,29.53,29.54,16600.0,20.0416,20.0416,20.0212,20.028,16600.0
2006-04-21 12:40:00,29.54,29.54,29.5,29.52,97300.0,20.028,20.028,20.0009,20.0144,97300.0
2006-04-21 12:45:00,29.52,29.52,29.5,29.5,11100.0,20.0144,20.0144,20.0009,20.0009,11100.0
2006-04-21 12:50:00,29.5,29.51,29.48,29.49,43800.0,20.0009,20.0077,19.9873,19.9941,43800.0
2006-04-21 12:55:00,29.49,29.49,29.48,29.48,10700.0,19.9941,19.9941,19.9873,19.9873,10700.0
2006-04-21 13:00:00,29.49,29.51,29.49,29.51,54400.0,19.9941,20.0077,19.9941,20.0077,54400.0
2006-04-21 13:05:00,29.51,29.51,29.5,29.5,13600.0,20.0077,20.0077,20.0009,20.0009,13600.0
2006-04-21 13:10:00,29.5,29.51,29.49,29.5,14200.0,20.0009,20.0077,19.9941,20.0009,14200.0
2006-04-21 13:15:00,29.5,29.5,29.47,29.47,51000.0,20.0009,20.0009,19.9805,19.9805,51000.0
2006-04-21 13:20:00,29.48,29.49,29.48,29.49,7500.0,19.9873,19.9941,19.9873,19.9941,7500.0
2006-04-21 13:25:00,29.48,29.49,29.48,29.49,7600.0,19.9873,19.9941,19.9873,19.9941,7600.0
2006-04-21 13:30:00,29.49,29.49,29.47,29.49,27000.0,19.9941,19.9941,19.9805,19.9941,27000.0
2006-04-21 13:35:00,29.48,29.49,29.46,29.46,28400.0,19.9873,19.9941,19.9738,19.9738,28400.0
2006-04-21 13:40:00,29.46,29.47,29.45,29.45,30000.0,19.9738,19.9805,19.967,19.967,30000.0
2006-04-21 13:45:00,29.44,29.44,29.41,29.43,131400.0,19.9602,19.9602,19.9399,19.9534,131400.0
2006-04-21 13:50:00,29.42,29.43,29.41,29.42,50400.0,19.9466,19.9534,19.9399,19.9466,50400.0
2006-04-21 13:55:00,29.41,29.41,29.35,29.35,40100.0,19.9399,19.9399,19.8992,19.8992,40100.0
2006-04-21 14:00:00,29.35,29.38,29.33,29.34,62200.0,19.8992,19.9195,19.8856,19.8924,62200.0
2006-04-21 14:05:00,29.33,29.34,29.3,29.31,65100.0,19.8856,19.8924,19.8653,19.8721,65100.0
2006-04-21 14:10:00,29.31,29.31,29.23,29.24,57800.0,19.8721,19.8721,19.8178,19.8246,57800.0
2006-04-21 14:15:00,29.24,29.24,29.17,29.23,102600.0,19.8246,19.8246,19.7771,19.8178,102600.0
2006-04-21 14:20:00,29.23,29.29,29.23,29.24,25200.0,19.8178,19.8585,19.8178,19.8246,25200.0
2006-04-21 14:25:00,29.24,29.24,29.18,29.2,28300.0,19.8246,19.8246,19.7839,19.7975,28300.0
2006-04-21 14:30:00,29.2,29.21,29.19,29.2,39300.0,19.7975,19.8043,19.7907,19.7975,39300.0
2006-04-21 14:35:00,29.2,29.2,29.16,29.18,51200.0,19.7975,19.7975,19.7704,19.7839,51200.0
2006-04-21 14:40:00,29.18,29.19,29.17,29.18,21900.0,19.7839,19.7907,19.7771,19.7839,21900.0
2006-04-21 14:45:00,29.17,29.18,29.11,29.12,40000.0,19.7771,19.7839,19.7365,19.7432,40000.0
2006-04-21 14:50:00,29.12,29.15,29.12,29.13,69200.0,19.7432,19.7636,19.7432,19.75,69200.0
2006-04-21 14:55:00,29.13,29.22,29.12,29.21,97200.0,19.75,19.811,19.7432,19.8043,97200.0
2006-04-21 15:00:00,29.21,29.21,29.11,29.12,86900.0,19.8043,19.8043,19.7365,19.7432,86900.0
2006-04-21 15:05:00,29.12,29.12,29.04,29.05,77500.0,19.7432,19.7432,19.689,19.6958,77500.0
2006-04-21 15:10:00,29.04,29.08,29.03,29.08,61000.0,19.689,19.7161,19.6822,19.7161,61000.0
2006-04-21 15:15:00,29.07,29.12,29.07,29.1,72800.0,19.7093,19.7432,19.7093,19.7297,72800.0
2006-04-21 15:20:00,29.11,29.3,29.11,29.29,104500.0,19.7365,19.8653,19.7365,19.8585,104500.0
2006-04-21 15:25:00,29.29,29.31,29.21,29.23,77200.0,19.8585,19.8721,19.8043,19.8178,77200.0
2006-04-21 15:30:00,29.24,29.38,29.23,29.37,73400.0,19.8246,19.9195,19.8178,19.9127,73400.0
2006-04-21 15:35:00,29.37,29.38,29.33,29.35,61900.0,19.9127,19.9195,19.8856,19.8992,61900.0
2006-04-21 15:40:00,29.34,29.43,29.34,29.43,81400.0,19.8924,19.9534,19.8924,19.9534,81400.0
2006-04-21 15:45:00,29.46,29.46,29.34,29.34,96400.0,19.9738,19.9738,19.8924,19.8924,96400.0
2006-04-21 15:50:00,29.34,29.34,29.32,29.33,56400.0,19.8924,19.8924,19.8788,19.8856,56400.0
2006-04-21 15:55:00,29.34,29.36,29.32,29.35,105800.0,19.8924,19.906,19.8788,19.8992,105800.0
2006-04-24 09:30:00,29.38,29.38,29.29,29.3,54400.0,19.9195,19.9195,19.8585,19.8653,54400.0
2006-04-24 09:35:00,29.26,29.33,29.22,29.25,23900.0,19.8382,19.8856,19.811,19.8314,23900.0
2006-04-24 09:40:00,29.26,29.27,29.06,29.08,48900.0,19.8382,19.8449,19.7026,19.7161,48900.0
2006-04-24 09:45:00,29.1,29.2,29.07,29.17,42200.0,19.7297,19.7975,19.7093,19.7771,42200.0
2006-04-24 09:50:00,29.17,29.25,29.16,29.16,27200.0,19.7771,19.8314,19.7704,19.7704,27200.0
2006-04-24 09:55:00,29.17,29.18,29.05,29.11,25000.0,19.7771,19.7839,19.6958,19.7365,25000.0
2006-04-24 10:00:00,29.07,29.2,29.07,29.2,46100.0,19.7093,19.7975,19.7093,19.7975,46100.0
2006-04-24 10:05:00,29.2,29.24,29.2,29.2,28400.0,19.7975,19.8246,19.7975,19.7975,28400.0
2006-04-24 10:10:00,29.21,29.22,29.16,29.2,16200.0,19.8043,19.811,19.7704,19.7975,16200.0
2006-04-24 10:15:00,29.2,29.26,29.18,29.26,21500.0,19.7975,19.8382,19.7839,19.8382,21500.0
2006-04-24 10:20:00,29.26,29.38,29.26,29.38,34000.0,19.8382,19.9195,19.8382,19.9195,34000.0
2006-04-24 10:25:00,29.37,29.4,29.36,29.36,51700.0,19.9127,19.9331,19.906,19.906,51700.0
2006-04-24 10:30:00,29.35,29.35,29.32,29.33,86500.0,19.8992,19.8992,19.8788,19.8856,86500.0
2006-04-24 10:35:00,29.33,29.34,29.32,29.33,46300.0,19.8856,19.8924,19.8788,19.8856,46300.0
2006-04-24 10:40:00,29.33,29.33,29.32,29.32,25700.0,19.8856,19.8856,19.8788,19.8788,25700.0
2006-04-24 10:45:00,29.33,29.33,29.22,29.23,40600.0,19.8856,19.8856,19.811,19.8178,40600.0
2006-04-24 10:50:00,29.24,29.25,29.21,29.21,34800.0,19.8246,19.8314,19.8043,19.8043,34800.0
2006-04-24 10:55:00,29.22,29.22,29.15,29.18,39000.0,19.811,19.811,19.7636,19.7839,39000.0
2006-04-24 11:00:00,29.17,29.19,29.14,29.15,15800.0,19.7771,19.7907,19.7568,19.7636,15800.0
2006-04-24 11:05:00,29.14,29.14,29.11,29.13,27500.0,19.7568,19.7568,19.7365,19.75,27500.0
2006-04-24 11:10:00,29.12,29.15,29.11,29.15,60500.0,19.7432,19.7636,19.7365,19.7636,60500.0
2006-04-24 11:15:00,29.15,29.16,29.09,29.09,25600.0,19.7636,19.7704,19.7229,19.7229,25600.0
2006-04-24 11:20:00,29.08,29.09,29.05,29.05,21700.0,19.7161,19.7229,19.6958,19.6958,21700.0
2006-04-24 11:25:00,29.05,29.1,29.05,29.09,35100.0,19.6958,19.7297,19.6958,19.7229,35100.0
2006-04-24 11:30:00,29.08,29.13,29.08,29.09,69200.0,19.7161,19.75,19.7161,19.7229,69200.0
2006-04-24 11:35:00,29.09,29.1,29.08,29.1,107100.0,19.7229,19.7297,19.7161,19.7297,107100.0
2006-04-24 11:40:00,29.1,29.14,29.09,29.12,27500.0,19.7297,19.7568,19.7229,19.7432,27500.0
2006-04-24 11:45:00,29.13,29.2,29.12,29.19,124300.0,19.75,19.7975,19.7432,19.7907,124300.0
2006-04-24 11:50:00,29.2,29.2,29.17,29.18,17100.0,19.7975,19.7975,19.7771,19.7839,17100.0
2006-04-24 11:55:00,29.19,29.2,29.17,29.17,16900.0,19.7907,19.7975,19.7771,19.7771,16900.0
2006-04-24 12:00:00,29.18,29.2,29.15,29.15,21100.0,19.7839,19.7975,19.7636,19.7636,21100.0
2006-04-24 12:05:00,29.17,29.19,29.16,29.18,10000.0,19.7771,19.7907,19.7704,19.7839,10000.0
2006-04-24 12:10:00,29.18,29.2,29.17,29.18,19500.0,19.7839,19.7975,19.7771,19.7839,19500.0
2006-04-24 12:15:00,29.18,29.2,29.18,29.19,30500.0,19.7839,19.7975,19.7839,19.7907,30500.0
2006-04-24 12:20:00,29.19,29.19,29.17,29.18,15000.0,19.7907,19.7907,19.7771,19.7839,15000.0
2006-04-24 12:25:00,29.17,29.17,29.15,29.17,12000.0,19.7771,19.7771,19.7636,19.7771,12000.0
2006-04-24 12:30:00,29.18,29.19,29.17,29.19,7800.0,19.7839,19.7907,19.7771,19.7907,7800.0
2006-04-24 12:35:00,29.19,29.2,29.18,29.19,13500.0,19.7907,19.7975,19.7839,19.7907,13500.0
2006-04-24 12:40:00,29.2,29.2,29.19,29.2,16800.0,19.7975,19.7975,19.7907,19.7975,16800.0
2006-04-24 12:45:00,29.2,29.2,29.17,29.17,52400.0,19.7975,19.7975,19.7771,19.7771,52400.0
2006-04-24 12:50:00,29.18,29.21,29.18,29.21,42100.0,19.7839,19.8043,19.7839,19.8043,42100.0
2006-04-24 12:55:00,29.21,29.32,29.2,29.27,74300.0,19.8043,19.8788,19.7975,19.8449,74300.0
2006-04-24 13:00:00,29.26,29.3,29.25,29.25,70000.0,19.8382,19.8653,19.8314,19.8314,70000.0
2006-04-24 13:05:00,29.25,29.27,29.25,29.27,25900.0,19.8314,19.8449,19.8314,19.8449,25900.0
2006-04-24 13:10:00,29.26,29.27,29.25,29.26,61200.0,19.8382,19.8449,19.8314,19.8382,61200.0
2006-04-24 13:15:00,29.26,29.26,29.25,29.26,78000.0,19.8382,19.8382,19.8314,19.8382,78000.0
2006-04-24 13:20:00,29.26,29.28,29.26,29.27,14200.0,19.8382,19.8517,19.8382,19.8449,14200.0
2006-04-24 13:25:00,29.27,29.29,29.27,29.28,18600.0,19.8449,19.8585,19.8449,19.8517,18600.0
2006-04-24 13:30:00,29.28,29.29,29.25,29.27,16800.0,19.8517,19.8585,19.8314,19.8449,16800.0
2006-04-24 13:35:00,29.27,29.31,29.26,29.3,38800.0,19.8449,19.8721,19.8382,19.8653,38800.0
2006-04-24 13:40:00,29.29,29.31,29.29,29.3,62200.0,19.8585,19.8721,19.8585,19.8653,62200.0
2006-04-24 13:45:00,29.3,29.42,29.28,29.42,149800.0,19.8653,19.9466,19.8517,19.9466,149800.0
2006-04-24 13:50:00,29.42,29.53,29.42,29.51,80900.0,19.9466,20.0212,19.9466,20.0077,80900.0
2006-04-24 13:55:00,29.52,29.52,29.48,29.49,109000.0,20.0144,20.0144,19.9873,19.9941,109000.0
2006-04-24 14:00:00,29.49,29.49,29.45,29.45,37000.0,19.9941,19.9941,19.967,19.967,37000.0
2006-04-24 14:05:00,29.46,29.46,29.45,29.45,34400.0,19.9738,19.9738,19.967,19.967,34400.0
2006-04-24 14:10:00,29.45,29.46,29.43,29.45,62100.0,19.967,19.9738,19.9534,19.967,62100.0
2006-04-24 14:15:00,29.44,29.45,29.42,29.45,38800.0,19.9602,19.967,19.9466,19.967,38800.0
2006-04-24 14:20:00,29.45,29.5,29.44,29.49,122500.0,19.967,20.0009,19.9602,19.9941,122500.0
2006-04-24 14:25:00,29.48,29.48,29.4,29.4,73100.0,19.9873,19.9873,19.9331,19.9331,73100.0
2006-04-24 14:30:00,29.4,29.47,29.4,29.45,77600.0,19.9331,19.9805,19.9331,19.967,77600.0
2006-04-24 14:35:00,29.45,29.46,29.42,29.43,20500.0,19.967,19.9738,19.9466,19.9534,20500.0
2006-04-24 14:40:00,29.42,29.42,29.4,29.41,32900.0,19.9466,19.9466,19.9331,19.9399,32900.0
2006-04-24 14:45:00,29.41,29.42,29.4,29.41,36500.0,19.9399,19.9466,19.9331,19.9399,36500.0
2006-04-24 14:50:00,29.41,29.46,29.4,29.44,95500.0,19.9399,19.9738,19.9331,19.9602,95500.0
2006-04-24 14:55:00,29.42,29.43,29.4,29.41,52300.0,19.9466,19.9534,19.9331,19.9399,52300.0
2006-04-24 15:00:00,29.41,29.43,29.4,29.43,215300.0,19.9399,19.9534,19.9331,19.9534,215300.0
2006-04-24 15:05:00,29.44,29.44,29.41,29.42,45900.0,19.9602,19.9602,19.9399,19.9466,45900.0
2006-04-24 15:10:00,29.42,29.42,29.37,29.38,34200.0,19.9466,19.9466,19.9127,19.9195,34200.0
2006-04-24 15:15:00,29.37,29.37,29.35,29.36,26200.0,19.9127,19.9127,19.8992,19.906,26200.0
2006-04-24 15:20:00,29.35,29.36,29.33,29.34,42500.0,19.8992,19.906,19.8856,19.8924,42500.0
2006-04-24 15:25:00,29.34,29.36,29.33,29.34,61100.0,19.8924,19.906,19.8856,19.8924,61100.0
2006-04-24 15:30:00,29.34,29.34,29.31,29.32,77300.0,19.8924,19.8924,19.8721,19.8788,77300.0
2006-04-24 15:35:00,29.32,29.33,29.31,29.32,28500.0,19.8788,19.8856,19.8721,19.8788,28500.0
2006-04-24 15:40:00,29.31,29.32,29.28,29.29,58300.0,19.8721,19.8788,19.8517,19.8585,58300.0
2006-04-24 15:45:00,29.3,29.31,29.29,29.3,24900.0,19.8653,19.8721,19.8585,19.8653,24900.0
2006-04-24 15:50:00,29.29,29.31,29.25,29.25,101400.0,19.8585,19.8721,19.8314,19.8314,101400.0
2006-04-24 15:55:00,29.25,29.28,29.23,29.28,55100.0,19.8314,19.8517,19.8178,19.8517,55100.0
2006-04-25 09:30:00,29.17,29.27,29.16,29.19,73400.0,19.7771,19.8449,19.7704,19.7907,73400.0
2006-04-25 09:35:00,29.19,29.19,29.11,29.12,48500.0,19.7907,19.7907,19.7365,19.7432,48500.0
2006-04-25 09:40:00,29.12,29.12,29.1,29.12,73700.0,19.7432,19.7432,19.7297,19.7432,73700.0
2006-04-25 09:45:00,29.12,29.21,29.1,29.16,77200.0,19.7432,19.8043,19.7297,19.7704,77200.0
2006-04-25 09:50:00,29.17,29.18,29.07,29.18,59700.0,19.7771,19.7839,19.7093,19.7839,59700.0
2006-04-25 09:55:00,29.19,29.29,29.18,29.21,70100.0,19.7907,19.8585,19.7839,19.8043,70100.0
2006-04-25 10:00:00,29.22,29.32,29.18,29.32,107100.0,19.811,19.8788,19.7839,19.8788,107100.0
2006-04-25 10:05:00,29.34,29.37,29.22,29.27,33100.0,19.8924,19.9127,19.811,19.8449,33100.0
2006-04-25 10:10:00,29.26,29.32,29.25,29.29,67800.0,19.8382,19.8788,19.8314,19.8585,67800.0
2006-04-25 10:15:00,29.28,29.3,29.23,29.23,52800.0,19.8517,19.8653,19.8178,19.8178,52800.0
2006-04-25 10:20:00,29.22,29.23,29.15,29.16,30100.0,19.811,19.8178,19.7636,19.7704,30100.0
2006-04-25 10:25:00,29.16,29.16,29.04,29.11,44700.0,19.7704,19.7704,19.689,19.7365,44700.0
2006-04-25 10:30:00,29.1,29.12,29.08,29.12,22800.0,19.7297,19.7432,19.7161,19.7432,22800.0
2006-04-25 10:35:00,29.11,29.15,29.11,29.14,39300.0,19.7365,19.7636,19.7365,19.7568,39300.0
2006-04-25 10:40:00,29.13,29.14,29.1,29.11,43000.0,19.75,19.7568,19.7297,19.7365,43000.0
2006-04-25 10:45:00,29.12,29.24,29.11,29.21,62500.0,19.7432,19.8246,19.7365,19.8043,62500.0
2006-04-25 10:50:00,29.21,29.21,29.13,29.16,18000.0,19.8043,19.8043,19.75,19.7704,18000.0
2006-04-25 10:55:00,29.16,29.19,29.1,29.1,56600.0,19.7704,19.7907,19.7297,19.7297,56600.0
2006-04-25 11:00:00,29.11,29.12,29.07,29.1,77500.0,19.7365,19.7432,19.7093,19.7297,77500.0
2006-04-25 11:05:00,29.11,29.11,29.06,29.08,169800.0,19.7365,19.7365,19.7026,19.7161,169800.0
2006-04-25 11:10:00,29.08,29.09,29.07,29.08,29600.0,19.7161,19.7229,19.7093,19.7161,29600.0
2006-04-25 11:15:00,29.09,29.1,29.07,29.09,280800.0,19.7229,19.7297,19.7093,19.7229,280800.0
2006-04-25 11:20:00,29.1,29.1,29.07,29.07,38300.0,19.7297,19.7297,19.7093,19.7093,38300.0
2006-04-25 11:25:00,29.07,29.09,29.06,29.09,105600.0,19.7093,19.7229,19.7026,19.7229,105600.0
2006-04-25 11:30:00,29.09,29.1,29.08,29.1,123000.0,19.7229,19.7297,19.7161,19.7297,123000.0
2006-04-25 11:35:00,29.1,29.12,29.06,29.06,47700.0,19.7297,19.7432,19.7026,19.7026,47700.0
2006-04-25 11:40:00,29.06,29.06,28.9,28.91,118100.0,19.7026,19.7026,19.5941,19.6009,118100.0
2006-04-25 11:45:00,28.91,28.95,28.83,28.83,84200.0,19.6009,19.628,19.5466,19.5466,84200.0
2006-04-25 11:50:00,28.83,28.86,28.81,28.81,82200.0,19.5466,19.567,19.5331,19.5331,82200.0
2006-04-25 11:55:00,28.81,28.88,28.8,28.85,100000.0,19.5331,19.5805,19.5263,19.5602,100000.0
2006-04-25 12:00:00,28.85,28.85,28.8,28.82,47500.0,19.5602,19.5602,19.5263,19.5398,47500.0
2006-04-25 12:05:00,28.82,28.83,28.81,28.83,21000.0,19.5398,19.5466,19.5331,19.5466,21000.0
2006-04-25 12:10:00,28.84,28.84,28.82,28.84,15900.0,19.5534,19.5534,19.5398,19.5534,15900.0
2006-04-25 12:15:00,28.84,28.87,28.84,28.86,27000.0,19.5534,19.5737,19.5534,19.567,27000.0
2006-04-25 12:20:00,28.86,28.88,28.85,28.86,19200.0,19.567,19.5805,19.5602,19.567,19200.0
2006-04-25 12:25:00,28.86,28.89,28.86,28.88,12400.0,19.567,19.5873,19.567,19.5805,12400.0
2006-04-25 12:30:00,28.88,28.94,28.87,28.92,32800.0,19.5805,19.6212,19.5737,19.6076,32800.0
2006-04-25 12:35:00,28.92,28.92,28.88,28.88,24300.0,19.6076,19.6076,19.5805,19.5805,24300.0
2006-04-25 12:40:00,28.89,28.89,28.86,28.88,22400.0,19.5873,19.5873,19.567,19.5805,22400.0
2006-04-25 12:45:00,28.87,28.9,28.87,28.9,34500.0,19.5737,19.5941,19.5737,19.5941,34500.0
2006-04-25 12:50:00,28.9,28.91,28.88,28.89,30200.0,19.5941,19.6009,19.5805,19.5873,30200.0
2006-04-25 12:55:00,28.88,28.89,28.86,28.87,31700.0,19.5805,19.5873,19.567,19.5737,31700.0
2006-04-25 13:00:00,28.87,28.87,28.8,28.82,59000.0,19.5737,19.5737,19.5263,19.5398,59000.0
2006-04-25 13:05:00,28.8,28.84,28.8,28.83,44600.0,19.5263,19.5534,19.5263,19.5466,44600.0
2006-04-25 13:10:00,28.83,28.83,28.75,28.77,60800.0,19.5466,19.5466,19.4924,19.5059,60800.0
2006-04-25 13:15:00,28.76,28.85,28.76,28.85,66900.0,19.4992,19.5602,19.4992,19.5602,66900.0
2006-04-25 13:20:00,28.85,28.87,28.84,28.85,29700.0,19.5602,19.5737,19.5534,19.5602,29700.0
2006-04-25 13:25:00,28.85,28.88,28.83,28.85,60000.0,19.5602,19.5805,19.5466,19.5602,60000.0
2006-04-25 13:30:00,28.85,28.95,28.85,28.94,42000.0,19.5602,19.628,19.5602,19.6212,42000.0
2006-04-25 13:35:00,28.94,29.0,28.91,29.0,52600.0,19.6212,19.6619,19.6009,19.6619,52600.0
2006-04-25 13:40:00,29.0,29.03,28.99,29.02,211100.0,19.6619,19.6822,19.6551,19.6754,211100.0
2006-04-25 13:45:00,29.02,29.07,29.01,29.06,80900.0,19.6754,19.7093,19.6687,19.7026,80900.0
2006-04-25 13:50:00,29.06,29.06,29.05,29.06,85400.0,19.7026,19.7026,19.6958,19.7026,85400.0
2006-04-25 13:55:00,29.06,29.08,29.05,29.05,99800.0,19.7026,19.7161,19.6958,19.6958,99800.0
2006-04-25 14:00:00,29.05,29.08,29.04,29.05,123800.0,19.6958,19.7161,19.689,19.6958,123800.0
2006-04-25 14:05:00,29.04,29.08,29.04,29.07,34300.0,19.689,19.7161,19.689,19.7093,34300.0
2006-04-25 14:10:00,29.07,29.1,29.06,29.07,73600.0,19.7093,19.7297,19.7026,19.7093,73600.0
2006-04-25 14:15:00,29.06,29.07,29.04,29.06,69600.0,19.7026,19.7093,19.689,19.7026,69600.0
2006-04-25 14:20:00,29.05,29.09,29.05,29.09,41900.0,19.6958,19.7229,19.6958,19.7229,41900.0
2006-04-25 14:25:00,29.09,29.09,29.04,29.04,85900.0,19.7229,19.7229,19.689,19.689,85900.0
2006-04-25 14:30:00,29.05,29.05,29.02,29.03,58700.0,19.6958,19.6958,19.6754,19.6822,58700.0
2006-04-25 14:35:00,29.02,29.03,29.0,29.01,65100.0,19.6754,19.6822,19.6619,19.6687,65100.0
2006-04-25 14:40:00,29.01,29.01,28.99,29.0,83600.0,19.6687,19.6687,19.6551,19.6619,83600.0
2006-04-25 14:45:00,29.0,29.08,28.99,29.08,116700.0,19.6619,19.7161,19.6551,19.7161,116700.0
2006-04-25 14:50:00,29.09,29.09,28.96,28.97,49000.0,19.7229,19.7229,19.6348,19.6415,49000.0
2006-04-25 14:55:00,28.97,29.0,28.96,28.97,27900.0,19.6415,19.6619,19.6348,19.6415,27900.0
2006-04-25 15:00:00,28.98,29.0,28.97,28.99,153400.0,19.6483,19.6619,19.6415,19.6551,153400.0
2006-04-25 15:05:00,28.99,29.0,28.99,28.99,27600.0,19.6551,19.6619,19.6551,19.6551,27600.0
2006-04-25 15:10:00,28.99,29.0,28.93,28.94,134500.0,19.6551,19.6619,19.6144,19.6212,134500.0
2006-04-25 15:15:00,28.94,28.99,28.93,28.97,127000.0,19.6212,19.6551,19.6144,19.6415,127000.0
2006-04-25 15:20:00,28.97,28.99,28.96,28.96,127700.0,19.6415,19.6551,19.6348,19.6348,127700.0
2006-04-25 15:25:00,28.96,28.99,28.95,28.96,83900.0,19.6348,19.6551,19.628,19.6348,83900.0
2006-04-25 15:30:00,28.96,28.99,28.95,28.98,89300.0,19.6348,19.6551,19.628,19.6483,89300.0
2006-04-25 15:35:00,28.98,28.99,28.94,28.94,153300.0,19.6483,19.6551,19.6212,19.6212,153300.0
2006-04-25 15:40:00,28.94,28.96,28.9,28.91,85100.0,19.6212,19.6348,19.5941,19.6009,85100.0
2006-04-25 15:45:00,28.92,28.94,28.91,28.91,95700.0,19.6076,19.6212,19.6009,19.6009,95700.0
2006-04-25 15:50:00,28.91,28.95,28.9,28.93,77700.0,19.6009,19.628,19.5941,19.6144,77700.0
2006-04-25 15:55:00,28.94,28.95,28.91,28.94,131800.0,19.6212,19.628,19.6009,19.6212,131800.0
2006-04-26 09:30:00,28.96,28.99,28.92,28.99,49400.0,19.6348,19.6551,19.6076,19.6551,49400.0
2006-04-26 09:35:00,28.97,29.0,28.96,28.96,29500.0,19.6415,19.6619,19.6348,19.6348,29500.0
2006-04-26 09:40:00,28.96,28.97,28.92,28.92,31100.0,19.6348,19.6415,19.6076,19.6076,31100.0
2006-04-26 09:45:00,28.92,29.0,28.91,29.0,30000.0,19.6076,19.6619,19.6009,19.6619,30000.0
2006-04-26 09:50:00,29.02,29.06,29.0,29.06,1400800.0,19.6754,19.7026,19.6619,19.7026,1400800.0
2006-04-26 09:55:00,29.06,29.24,29.06,29.24,34000.0,19.7026,19.8246,19.7026,19.8246,34000.0
2006-04-26 10:00:00,29.22,29.22,29.09,29.21,70800.0,19.811,19.811,19.7229,19.8043,70800.0
2006-04-26 10:05:00,29.21,29.25,29.2,29.24,92700.0,19.8043,19.8314,19.7975,19.8246,92700.0
2006-04-26 10:10:00,29.2,29.27,29.2,29.27,59300.0,19.7975,19.8449,19.7975,19.8449,59300.0
2006-04-26 10:15:00,29.28,29.3,29.25,29.29,96500.0,19.8517,19.8653,19.8314,19.8585,96500.0
2006-04-26 10:20:00,29.29,29.35,29.29,29.35,69300.0,19.8585,19.8992,19.8585,19.8992,69300.0
2006-04-26 10:25:00,29.34,29.37,29.33,29.34,42800.0,19.8924,19.9127,19.8856,19.8924,42800.0
2006-04-26 10:30:00,29.34,29.35,29.33,29.33,45100.0,19.8924,19.8992,19.8856,19.8856,45100.0
2006-04-26 10:35:00,29.35,29.35,29.32,29.33,52500.0,19.8992,19.8992,19.8788,19.8856,52500.0
2006-04-26 10:40:00,29.34,29.34,29.3,29.31,32100.0,19.8924,19.8924,19.8653,19.8721,32100.0
2006-04-26 10:45:00,29.32,29.35,29.31,29.34,93500.0,19.8788,19.8992,19.8721,19.8924,93500.0
2006-04-26 10:50:00,29.35,29.38,29.34,29.38,58000.0,19.8992,19.9195,19.8924,19.9195,58000.0
2006-04-26 10:55:00,29.38,29.38,29.34,29.36,64300.0,19.9195,19.9195,19.8924,19.906,64300.0
2006-04-26 11:00:00,29.37,29.39,29.37,29.38,27400.0,19.9127,19.9263,19.9127,19.9195,27400.0
2006-04-26 11:05:00,29.38,29.39,29.35,29.38,26600.0,19.9195,19.9263,19.8992,19.9195,26600.0
2006-04-26 11:10:00,29.39,29.41,29.39,29.41,28300.0,19.9263,19.9399,19.9263,19.9399,28300.0
2006-04-26 11:15:00,29.4,29.44,29.4,29.43,49800.0,19.9331,19.9602,19.9331,19.9534,49800.0
2006-04-26 11:20:00,29.45,29.46,29.43,29.45,50200.0,19.967,19.9738,19.9534,19.967,50200.0
2006-04-26 11:25:00,29.45,29.46,29.43,29.46,48900.0,19.967,19.9738,19.9534,19.9738,48900.0
2006-04-26 11:30:00,29.46,29.51,29.45,29.5,40900.0,19.9738,20.0077,19.967,20.0009,40900.0
2006-04-26 11:35:00,29.5,29.53,29.5,29.52,43500.0,20.0009,20.0212,20.0009,20.0144,43500.0
2006-04-26 11:40:00,29.52,29.53,29.51,29.53,19400.0,20.0144,20.0212,20.0077,20.0212,19400.0
2006-04-26 11:45:00,29.53,29.55,29.5,29.5,74400.0,20.0212,20.0348,20.0009,20.0009,74400.0
2006-04-26 11:50:00,29.49,29.51,29.49,29.5,11900.0,19.9941,20.0077,19.9941,20.0009,11900.0
2006-04-26 11:55:00,29.51,29.51,29.5,29.5,12000.0,20.0077,20.0077,20.0009,20.0009,12000.0
2006-04-26 12:00:00,29.49,29.49,29.45,29.46,208200.0,19.9941,19.9941,19.967,19.9738,208200.0
2006-04-26 12:05:00,29.47,29.48,29.43,29.43,22000.0,19.9805,19.9873,19.9534,19.9534,22000.0
2006-04-26 12:10:00,29.43,29.44,29.41,29.42,18900.0,19.9534,19.9602,19.9399,19.9466,18900.0
2006-04-26 12:15:00,29.42,29.43,29.39,29.39,18500.0,19.9466,19.9534,19.9263,19.9263,18500.0
2006-04-26 12:20:00,29.38,29.39,29.37,29.38,13900.0,19.9195,19.9263,19.9127,19.9195,13900.0
2006-04-26 12:25:00,29.39,29.41,29.39,29.41,130100.0,19.9263,19.9399,19.9263,19.9399,130100.0
2006-04-26 12:30:00,29.41,29.46,29.4,29.43,321900.0,19.9399,19.9738,19.9331,19.9534,321900.0
2006-04-26 12:35:00,29.42,29.42,29.39,29.41,26800.0,19.9466,19.9466,19.9263,19.9399,26800.0
2006-04-26 12:40:00,29.4,29.41,29.38,29.39,12000.0,19.9331,19.9399,19.9195,19.9263,12000.0
2006-04-26 12:45:00,29.39,29.39,29.36,29.36,9000.0,19.9263,19.9263,19.906,19.906,9000.0
2006-04-26 12:50:00,29.35,29.37,29.35,29.36,6800.0,19.8992,19.9127,19.8992,19.906,6800.0
2006-04-26 12:55:00,29.35,29.36,29.32,29.33,24700.0,19.8992,19.906,19.8788,19.8856,24700.0
2006-04-26 13:00:00,29.33,29.34,29.32,29.32,11500.0,19.8856,19.8924,19.8788,19.8788,11500.0
2006-04-26 13:05:00,29.32,29.33,29.3,29.32,605300.0,19.8788,19.8856,19.8653,19.8788,605300.0
2006-04-26 13:10:00,29.32,29.38,29.32,29.37,40500.0,19.8788,19.9195,19.8788,19.9127,40500.0
2006-04-26 13:15:00,29.38,29.38,29.33,29.34,59800.0,19.9195,19.9195,19.8856,19.8924,59800.0
2006-04-26 13:20:00,29.35,29.35,29.31,29.31,8000.0,19.8992,19.8992,19.8721,19.8721,8000.0
2006-04-26 13:25:00,29.32,29.33,29.25,29.27,18200.0,19.8788,19.8856,19.8314,19.8449,18200.0
2006-04-26 13:30:00,29.26,29.27,29.23,29.27,10600.0,19.8382,19.8449,19.8178,19.8449,10600.0
2006-04-26 13:35:00,29.27,29.33,29.26,29.33,11400.0,19.8449,19.8856,19.8382,19.8856,11400.0
2006-04-26 13:40:00,29.34,29.34,29.31,29.32,4900.0,19.8924,19.8924,19.8721,19.8788,4900.0
2006-04-26 13:45:00,29.32,29.34,29.32,29.32,4000.0,19.8788,19.8924,19.8788,19.8788,4000.0
2006-04-26 13:50:00,29.34,29.35,29.32,29.32,5600.0,19.8924,19.8992,19.8788,19.8788,5600.0
2006-04-26 13:55:00,29.33,29.38,29.32,29.38,6700.0,19.8856,19.9195,19.8788,19.9195,6700.0
2006-04-26 14:00:00,29.38,29.4,29.28,29.32,65200.0,19.9195,19.9331,19.8517,19.8788,65200.0
2006-04-26 14:05:00,29.31,29.35,29.3,29.33,17200.0,19.8721,19.8992,19.8653,19.8856,17200.0
2006-04-26 14:10:00,29.34,29.39,29.34,29.39,8400.0,19.8924,19.9263,19.8924,19.9263,8400.0
2006-04-26 14:15:00,29.38,29.38,29.3,29.31,10600.0,19.9195,19.9195,19.8653,19.8721,10600.0
2006-04-26 14:20:00,29.33,29.33,29.27,29.29,10300.0,19.8856,19.8856,19.8449,19.8585,10300.0
2006-04-26 14:25:00,29.29,29.35,29.29,29.34,14700.0,19.8585,19.8992,19.8585,19.8924,14700.0
2006-04-26 14:30:00,29.34,29.38,29.34,29.35,20200.0,19.8924,19.9195,19.8924,19.8992,20200.0
2006-04-26 14:35:00,29.34,29.35,29.34,29.35,15200.0,19.8924,19.8992,19.8924,19.8992,15200.0
2006-04-26 14:40:00,29.35,29.35,29.33,29.34,31300.0,19.8992,19.8992,19.8856,19.8924,31300.0
2006-04-26 14:45:00,29.34,29.34,29.33,29.34,18600.0,19.8924,19.8924,19.8856,19.8924,18600.0
2006-04-26 14:50:00,29.34,29.34,29.22,29.26,49100.0,19.8924,19.8924,19.811,19.8382,49100.0
2006-04-26 14:55:00,29.27,29.28,29.25,29.26,23900.0,19.8449,19.8517,19.8314,19.8382,23900.0
2006-04-26 15:00:00,29.26,29.29,29.26,29.28,29500.0,19.8382,19.8585,19.8382,19.8517,29500.0
2006-04-26 15:05:00,29.29,29.3,29.28,29.3,11100.0,19.8585,19.8653,19.8517,19.8653,11100.0
2006-04-26 15:10:00,29.3,29.31,29.22,29.22,25600.0,19.8653,19.8721,19.811,19.811,25600.0
2006-04-26 15:15:00,29.23,29.26,29.2,29.26,22800.0,19.8178,19.8382,19.7975,19.8382,22800.0
2006-04-26 15:20:00,29.26,29.28,29.24,29.28,15400.0,19.8382,19.8517,19.8246,19.8517,15400.0
2006-04-26 15:25:00,29.28,29.3,29.25,29.27,20400.0,19.8517,19.8653,19.8314,19.8449,20400.0
2006-04-26 15:30:00,29.28,29.28,29.25,29.25,28900.0,19.8517,19.8517,19.8314,19.8314,28900.0
2006-04-26 15:35:00,29.26,29.26,29.23,29.25,73500.0,19.8382,19.8382,19.8178,19.8314,73500.0
2006-04-26 15:40:00,29.24,29.27,29.23,29.25,89800.0,19.8246,19.8449,19.8178,19.8314,89800.0
2006-04-26 15:45:00,29.25,29.27,29.23,29.26,60500.0,19.8314,19.8449,19.8178,19.8382,60500.0
2006-04-26 15:50:00,29.27,29.3,29.26,29.3,112500.0,19.8449,19.8653,19.8382,19.8653,112500.0
2006-04-26 15:55:00,29.3,29.34,29.29,29.31,232200.0,19.8653,19.8924,19.8585,19.8721,232200.0
2006-04-27 09:30:00,28.76,29.3,28.76,29.28,209000.0,19.4992,19.8653,19.4992,19.8517,209000.0
2006-04-27 09:35:00,29.28,29.35,29.26,29.29,47000.0,19.8517,19.8992,19.8382,19.8585,47000.0
2006-04-27 09:40:00,29.3,29.41,29.3,29.41,96500.0,19.8653,19.9399,19.8653,19.9399,96500.0
2006-04-27 09:45:00,29.41,29.51,29.41,29.46,131000.0,19.9399,20.0077,19.9399,19.9738,131000.0
2006-04-27 09:50:00,29.45,29.5,29.45,29.49,165400.0,19.967,20.0009,19.967,19.9941,165400.0
2006-04-27 09:55:00,29.49,29.5,29.38,29.39,215700.0,19.9941,20.0009,19.9195,19.9263,215700.0
2006-04-27 10:00:00,29.42,29.59,29.42,29.52,104800.0,19.9466,20.0619,19.9466,20.0144,104800.0
2006-04-27 10:05:00,29.51,29.63,29.41,29.58,75200.0,20.0077,20.089,19.9399,20.0551,75200.0
2006-04-27 10:10:00,29.61,29.67,29.58,29.65,70800.0,20.0755,20.1161,20.0551,20.1026,70800.0
2006-04-27 10:15:00,29.64,29.67,29.52,29.54,137900.0,20.0958,20.1161,20.0144,20.028,137900.0
2006-04-27 10:20:00,29.52,29.6,29.51,29.57,86300.0,20.0144,20.0687,20.0077,20.0483,86300.0
2006-04-27 10:25:00,29.57,29.61,29.55,29.58,44800.0,20.0483,20.0755,20.0348,20.0551,44800.0
2006-04-27 10:30:00,29.58,29.61,29.5,29.51,53000.0,20.0551,20.0755,20.0009,20.0077,53000.0
2006-04-27 10:35:00,29.51,29.57,29.42,29.44,116300.0,20.0077,20.0483,19.9466,19.9602,116300.0
2006-04-27 10:40:00,29.44,29.47,29.35,29.35,79400.0,19.9602,19.9805,19.8992,19.8992,79400.0
2006-04-27 10:45:00,29.36,29.38,29.31,29.38,90100.0,19.906,19.9195,19.8721,19.9195,90100.0
2006-04-27 10:50:00,29.38,29.41,29.38,29.41,65400.0,19.9195,19.9399,19.9195,19.9399,65400.0
2006-04-27 10:55:00,29.41,29.46,29.4,29.43,40700.0,19.9399,19.9738,19.9331,19.9534,40700.0
2006-04-27 11:00:00,29.43,29.45,29.42,29.45,53200.0,19.9534,19.967,19.9466,19.967,53200.0
2006-04-27 11:05:00,29.45,29.47,29.43,29.43,46100.0,19.967,19.9805,19.9534,19.9534,46100.0
2006-04-27 11:10:00,29.45,29.49,29.45,29.49,48000.0,19.967,19.9941,19.967,19.9941,48000.0
2006-04-27 11:15:00,29.48,29.55,29.48,29.5,100400.0,19.9873,20.0348,19.9873,20.0009,100400.0
2006-04-27 11:20:00,29.5,29.58,29.49,29.57,70100.0,20.0009,20.0551,19.9941,20.0483,70100.0
2006-04-27 11:25:00,29.58,29.62,29.58,29.61,54600.0,20.0551,20.0822,20.0551,20.0755,54600.0
2006-04-27 11:30:00,29.62,29.67,29.61,29.64,73500.0,20.0822,20.1161,20.0755,20.0958,73500.0
2006-04-27 11:35:00,29.64,29.67,29.63,29.66,71600.0,20.0958,20.1161,20.089,20.1094,71600.0
2006-04-27 11:40:00,29.63,29.69,29.63,29.64,84700.0,20.089,20.1297,20.089,20.0958,84700.0
2006-04-27 11:45:00,29.63,29.66,29.61,29.64,30100.0,20.089,20.1094,20.0755,20.0958,30100.0
2006-04-27 11:50:00,29.64,29.7,29.63,29.69,73400.0,20.0958,20.1365,20.089,20.1297,73400.0
2006-04-27 11:55:00,29.7,29.78,29.7,29.74,48000.0,20.1365,20.1907,20.1365,20.1636,48000.0
2006-04-27 12:00:00,29.75,29.81,29.75,29.8,153700.0,20.1704,20.2111,20.1704,20.2043,153700.0
2006-04-27 12:05:00,29.8,29.83,29.8,29.81,40500.0,20.2043,20.2246,20.2043,20.2111,40500.0
2006-04-27 12:10:00,29.82,29.83,29.79,29.82,221000.0,20.2178,20.2246,20.1975,20.2178,221000.0
2006-04-27 12:15:00,29.82,29.91,29.82,29.9,119900.0,20.2178,20.2789,20.2178,20.2721,119900.0
2006-04-27 12:20:00,29.91,29.96,29.89,29.96,122100.0,20.2789,20.3128,20.2653,20.3128,122100.0
2006-04-27 12:25:00,29.96,29.96,29.93,29.94,32900.0,20.3128,20.3128,20.2924,20.2992,32900.0
2006-04-27 12:30:00,29.93,29.97,29.89,29.9,55900.0,20.2924,20.3195,20.2653,20.2721,55900.0
2006-04-27 12:35:00,29.91,29.91,29.85,29.86,22100.0,20.2789,20.2789,20.2382,20.245,22100.0
2006-04-27 12:40:00,29.85,29.85,29.82,29.84,145400.0,20.2382,20.2382,20.2178,20.2314,145400.0
2006-04-27 12:45:00,29.85,29.93,29.84,29.91,38300.0,20.2382,20.2924,20.2314,20.2789,38300.0
2006-04-27 12:50:00,29.92,29.92,29.89,29.89,46300.0,20.2856,20.2856,20.2653,20.2653,46300.0
2006-04-27 12:55:00,29.89,29.93,29.85,29.89,47300.0,20.2653,20.2924,20.2382,20.2653,47300.0
2006-04-27 13:00:00,29.89,29.92,29.88,29.92,41200.0,20.2653,20.2856,20.2585,20.2856,41200.0
2006-04-27 13:05:00,29.92,29.92,29.86,29.88,43700.0,20.2856,20.2856,20.245,20.2585,43700.0
2006-04-27 13:10:00,29.89,29.9,29.84,29.86,46600.0,20.2653,20.2721,20.2314,20.245,46600.0
2006-04-27 13:15:00,29.86,29.86,29.84,29.84,21200.0,20.245,20.245,20.2314,20.2314,21200.0
2006-04-27 13:20:00,29.83,29.84,29.78,29.79,22700.0,20.2246,20.2314,20.1907,20.1975,22700.0
2006-04-27 13:25:00,29.79,29.8,29.75,29.77,27200.0,20.1975,20.2043,20.1704,20.1839,27200.0
2006-04-27 13:30:00,29.77,29.8,29.77,29.77,7000.0,20.1839,20.2043,20.1839,20.1839,7000.0
2006-04-27 13:35:00,29.77,29.77,29.7,29.7,33100.0,20.1839,20.1839,20.1365,20.1365,33100.0
2006-04-27 13:40:00,29.71,29.75,29.7,29.75,26700.0,20.1433,20.1704,20.1365,20.1704,26700.0
2006-04-27 13:45:00,29.76,29.79,29.74,29.78,12900.0,20.1772,20.1975,20.1636,20.1907,12900.0
2006-04-27 13:50:00,29.78,29.8,29.77,29.8,25500.0,20.1907,20.2043,20.1839,20.2043,25500.0
2006-04-27 13:55:00,29.79,29.8,29.77,29.78,20300.0,20.1975,20.2043,20.1839,20.1907,20300.0
2006-04-27 14:00:00,29.79,29.8,29.78,29.78,22100.0,20.1975,20.2043,20.1907,20.1907,22100.0
2006-04-27 14:05:00,29.76,29.8,29.75,29.8,97300.0,20.1772,20.2043,20.1704,20.2043,97300.0
2006-04-27 14:10:00,29.79,29.81,29.75,29.76,27500.0,20.1975,20.2111,20.1704,20.1772,27500.0
2006-04-27 14:15:00,29.76,29.77,29.75,29.76,28300.0,20.1772,20.1839,20.1704,20.1772,28300.0
2006-04-27 14:20:00,29.76,29.78,29.74,29.75,60100.0,20.1772,20.1907,20.1636,20.1704,60100.0
2006-04-27 14:25:00,29.74,29.8,29.7,29.79,47600.0,20.1636,20.2043,20.1365,20.1975,47600.0
2006-04-27 14:30:00,29.79,29.79,29.7,29.7,42500.0,20.1975,20.1975,20.1365,20.1365,42500.0
2006-04-27 14:35:00,29.7,29.76,29.69,29.74,34600.0,20.1365,20.1772,20.1297,20.1636,34600.0
2006-04-27 14:40:00,29.73,29.75,29.73,29.74,198700.0,20.1568,20.1704,20.1568,20.1636,198700.0
2006-04-27 14:45:00,29.75,29.78,29.72,29.77,41600.0,20.1704,20.1907,20.15,20.1839,41600.0
2006-04-27 14:50:00,29.77,29.8,29.75,29.77,29300.0,20.1839,20.2043,20.1704,20.1839,29300.0
2006-04-27 14:55:00,29.77,29.8,29.76,29.79,44200.0,20.1839,20.2043,20.1772,20.1975,44200.0
2006-04-27 15:00:00,29.78,29.79,29.75,29.76,66500.0,20.1907,20.1975,20.1704,20.1772,66500.0
2006-04-27 15:05:00,29.73,29.75,29.7,29.72,23400.0,20.1568,20.1704,20.1365,20.15,23400.0
2006-04-27 15:10:00,29.72,29.72,29.7,29.72,52200.0,20.15,20.15,20.1365,20.15,52200.0
2006-04-27 15:15:00,29.72,29.73,29.68,29.7,29500.0,20.15,20.1568,20.1229,20.1365,29500.0
2006-04-27 15:20:00,29.69,29.72,29.68,29.71,34800.0,20.1297,20.15,20.1229,20.1433,34800.0
2006-04-27 15:25:00,29.72,29.75,29.71,29.73,83100.0,20.15,20.1704,20.1433,20.1568,83100.0
2006-04-27 15:30:00,29.73,29.74,29.7,29.71,116500.0,20.1568,20.1636,20.1365,20.1433,116500.0
2006-04-27 15:35:00,29.7,29.73,29.7,29.73,41500.0,20.1365,20.1568,20.1365,20.1568,41500.0
2006-04-27 15:40:00,29.72,29.73,29.7,29.7,56900.0,20.15,20.1568,20.1365,20.1365,56900.0
2006-04-27 15:45:00,29.71,29.76,29.7,29.76,66200.0,20.1433,20.1772,20.1365,20.1772,66200.0
2006-04-27 15:50:00,29.75,29.77,29.7,29.75,199400.0,20.1704,20.1839,20.1365,20.1704,199400.0
2006-04-27 15:55:00,29.75,29.75,29.67,29.71,109300.0,20.1704,20.1704,20.1161,20.1433,109300.0
2006-04-28 09:30:00,29.71,29.71,29.65,29.68,45400.0,20.1433,20.1433,20.1026,20.1229,45400.0
2006-04-28 09:35:00,29.66,29.69,29.61,29.69,13200.0,20.1094,20.1297,20.0755,20.1297,13200.0
2006-04-28 09:40:00,29.71,29.71,29.59,29.6,47400.0,20.1433,20.1433,20.0619,20.0687,47400.0
2006-04-28 09:45:00,29.6,29.61,29.51,29.52,26100.0,20.0687,20.0755,20.0077,20.0144,26100.0
2006-04-28 09:50:00,29.51,29.61,29.5,29.61,25200.0,20.0077,20.0755,20.0009,20.0755,25200.0
2006-04-28 09:55:00,29.59,29.59,29.51,29.51,28900.0,20.0619,20.0619,20.0077,20.0077,28900.0
2006-04-28 10:00:00,29.5,29.61,29.5,29.6,49600.0,20.0009,20.0755,20.0009,20.0687,49600.0
2006-04-28 10:05:00,29.61,29.61,29.53,29.54,49800.0,20.0755,20.0755,20.0212,20.028,49800.0
2006-04-28 10:10:00,29.55,29.7,29.52,29.7,27000.0,20.0348,20.1365,20.0144,20.1365,27000.0
2006-04-28 10:15:00,29.7,29.83,29.7,29.78,64300.0,20.1365,20.2246,20.1365,20.1907,64300.0
2006-04-28 10:20:00,29.78,29.81,29.76,29.81,46600.0,20.1907,20.2111,20.1772,20.2111,46600.0
2006-04-28 10:25:00,29.81,29.82,29.75,29.75,35900.0,20.2111,20.2178,20.1704,20.1704,35900.0
2006-04-28 10:30:00,29.75,29.8,29.75,29.8,142500.0,20.1704,20.2043,20.1704,20.2043,142500.0
2006-04-28 10:35:00,29.8,29.81,29.76,29.81,144300.0,20.2043,20.2111,20.1772,20.2111,144300.0
2006-04-28 10:40:00,29.81,29.84,29.76,29.8,107800.0,20.2111,20.2314,20.1772,20.2043,107800.0
2006-04-28 10:45:00,29.8,29.8,29.79,29.8,32400.0,20.2043,20.2043,20.1975,20.2043,32400.0
2006-04-28 10:50:00,29.82,29.89,29.82,29.86,20200.0,20.2178,20.2653,20.2178,20.245,20200.0
2006-04-28 10:55:00,29.85,29.88,29.81,29.84,23800.0,20.2382,20.2585,20.2111,20.2314,23800.0
2006-04-28 11:00:00,29.85,29.85,29.8,29.81,37700.0,20.2382,20.2382,20.2043,20.2111,37700.0
2006-04-28 11:05:00,29.81,29.87,29.8,29.85,56000.0,20.2111,20.2517,20.2043,20.2382,56000.0
2006-04-28 11:10:00,29.85,29.86,29.82,29.84,10000.0,20.2382,20.245,20.2178,20.2314,10000.0
2006-04-28 11:15:00,29.84,29.86,29.8,29.82,14200.0,20.2314,20.245,20.2043,20.2178,14200.0
2006-04-28 11:20:00,29.83,29.84,29.81,29.83,8900.0,20.2246,20.2314,20.2111,20.2246,8900.0
2006-04-28 11:25:00,29.84,29.87,29.82,29.83,29000.0,20.2314,20.2517,20.2178,20.2246,29000.0
2006-04-28 11:30:00,29.82,29.88,29.81,29.83,81200.0,20.2178,20.2585,20.2111,20.2246,81200.0
2006-04-28 11:35:00,29.83,29.83,29.77,29.77,22700.0,20.2246,20.2246,20.1839,20.1839,22700.0
2006-04-28 11:40:00,29.76,29.76,29.73,29.74,11400.0,20.1772,20.1772,20.1568,20.1636,11400.0
2006-04-28 11:45:00,29.74,29.75,29.73,29.73,26200.0,20.1636,20.1704,20.1568,20.1568,26200.0
2006-04-28 11:50:00,29.73,29.74,29.73,29.74,20300.0,20.1568,20.1636,20.1568,20.1636,20300.0
2006-04-28 11:55:00,29.74,29.84,29.74,29.83,47100.0,20.1636,20.2314,20.1636,20.2246,47100.0
2006-04-28 12:00:00,29.83,29.84,29.8,29.8,26500.0,20.2246,20.2314,20.2043,20.2043,26500.0
2006-04-28 12:05:00,29.79,29.79,29.75,29.75,23300.0,20.1975,20.1975,20.1704,20.1704,23300.0
2006-04-28 12:10:00,29.76,29.76,29.74,29.75,34300.0,20.1772,20.1772,20.1636,20.1704,34300.0
2006-04-28 12:15:00,29.75,29.81,29.74,29.8,43900.0,20.1704,20.2111,20.1636,20.2043,43900.0
2006-04-28 12:20:00,29.8,29.81,29.79,29.81,21000.0,20.2043,20.2111,20.1975,20.2111,21000.0
2006-04-28 12:25:00,29.8,29.85,29.8,29.84,40000.0,20.2043,20.2382,20.2043,20.2314,40000.0
2006-04-28 12:30:00,29.83,29.87,29.83,29.85,38800.0,20.2246,20.2517,20.2246,20.2382,38800.0
2006-04-28 12:35:00,29.86,29.88,29.85,29.85,40000.0,20.245,20.2585,20.2382,20.2382,40000.0
2006-04-28 12:40:00,29.84,29.85,29.82,29.83,34400.0,20.2314,20.2382,20.2178,20.2246,34400.0
2006-04-28 12:45:00,29.82,29.83,29.82,29.83,11000.0,20.2178,20.2246,20.2178,20.2246,11000.0
2006-04-28 12:50:00,29.82,29.84,29.82,29.83,17200.0,20.2178,20.2314,20.2178,20.2246,17200.0
2006-04-28 12:55:00,29.85,29.86,29.83,29.86,20200.0,20.2382,20.245,20.2246,20.245,20200.0
2006-04-28 13:00:00,29.86,29.89,29.86,29.88,14300.0,20.245,20.2653,20.245,20.2585,14300.0
2006-04-28 13:05:00,29.88,29.94,29.87,29.9,63200.0,20.2585,20.2992,20.2517,20.2721,63200.0
2006-04-28 13:10:00,29.9,29.93,29.85,29.86,62100.0,20.2721,20.2924,20.2382,20.245,62100.0
2006-04-28 13:15:00,29.85,29.91,29.85,29.89,12700.0,20.2382,20.2789,20.2382,20.2653,12700.0
2006-04-28 13:20:00,29.89,29.9,29.85,29.86,24600.0,20.2653,20.2721,20.2382,20.245,24600.0
2006-04-28 13:25:00,29.85,29.93,29.85,29.93,17800.0,20.2382,20.2924,20.2382,20.2924,17800.0
2006-04-28 13:30:00,29.9,29.92,29.9,29.91,14500.0,20.2721,20.2856,20.2721,20.2789,14500.0
2006-04-28 13:35:00,29.92,29.92,29.9,29.91,16400.0,20.2856,20.2856,20.2721,20.2789,16400.0
2006-04-28 13:40:00,29.91,29.92,29.89,29.9,15200.0,20.2789,20.2856,20.2653,20.2721,15200.0
2006-04-28 13:45:00,29.89,29.9,29.88,29.9,14600.0,20.2653,20.2721,20.2585,20.2721,14600.0
2006-04-28 13:50:00,29.9,29.9,29.89,29.89,20700.0,20.2721,20.2721,20.2653,20.2653,20700.0
2006-04-28 13:55:00,29.89,29.9,29.89,29.9,15000.0,20.2653,20.2721,20.2653,20.2721,15000.0
2006-04-28 14:00:00,29.89,29.9,29.89,29.9,15300.0,20.2653,20.2721,20.2653,20.2721,15300.0
2006-04-28 14:05:00,29.9,29.9,29.87,29.88,25700.0,20.2721,20.2721,20.2517,20.2585,25700.0
2006-04-28 14:10:00,29.87,29.88,29.87,29.88,28400.0,20.2517,20.2585,20.2517,20.2585,28400.0
2006-04-28 14:15:00,29.87,29.88,29.86,29.86,31200.0,20.2517,20.2585,20.245,20.245,31200.0
2006-04-28 14:20:00,29.86,29.89,29.86,29.89,32500.0,20.245,20.2653,20.245,20.2653,32500.0
2006-04-28 14:25:00,29.89,29.92,29.88,29.9,49800.0,20.2653,20.2856,20.2585,20.2721,49800.0
2006-04-28 14:30:00,29.9,29.9,29.86,29.86,37200.0,20.2721,20.2721,20.245,20.245,37200.0
2006-04-28 14:35:00,29.85,29.88,29.85,29.86,17600.0,20.2382,20.2585,20.2382,20.245,17600.0
2006-04-28 14:40:00,29.87,29.87,29.85,29.87,12500.0,20.2517,20.2517,20.2382,20.2517,12500.0
2006-04-28 14:45:00,29.85,29.87,29.84,29.84,48600.0,20.2382,20.2517,20.2314,20.2314,48600.0
2006-04-28 14:50:00,29.85,29.85,29.81,29.81,18800.0,20.2382,20.2382,20.2111,20.2111,18800.0
2006-04-28 14:55:00,29.81,29.84,29.8,29.84,19500.0,20.2111,20.2314,20.2043,20.2314,19500.0
2006-04-28 15:00:00,29.84,29.84,29.82,29.82,19100.0,20.2314,20.2314,20.2178,20.2178,19100.0
2006-04-28 15:05:00,29.82,29.83,29.77,29.77,17800.0,20.2178,20.2246,20.1839,20.1839,17800.0
2006-04-28 15:10:00,29.76,29.77,29.75,29.77,14100.0,20.1772,20.1839,20.1704,20.1839,14100.0
2006-04-28 15:15:00,29.76,29.78,29.75,29.77,15900.0,20.1772,20.1907,20.1704,20.1839,15900.0
2006-04-28 15:20:00,29.76,29.78,29.75,29.76,39800.0,20.1772,20.1907,20.1704,20.1772,39800.0
2006-04-28 15:25:00,29.76,29.78,29.75,29.75,38500.0,20.1772,20.1907,20.1704,20.1704,38500.0
2006-04-28 15:30:00,29.74,29.78,29.74,29.76,50300.0,20.1636,20.1907,20.1636,20.1772,50300.0
2006-04-28 15:35:00,29.77,29.78,29.76,29.76,20200.0,20.1839,20.1907,20.1772,20.1772,20200.0
2006-04-28 15:40:00,29.76,29.76,29.75,29.76,42200.0,20.1772,20.1772,20.1704,20.1772,42200.0
2006-04-28 15:45:00,29.75,29.76,29.74,29.76,252400.0,20.1704,20.1772,20.1636,20.1772,252400.0
2006-04-28 15:50:00,29.75,29.76,29.72,29.73,40000.0,20.1704,20.1772,20.15,20.1568,40000.0
2006-04-28 15:55:00,29.73,29.73,29.71,29.72,51400.0,20.1568,20.1568,20.1433,20.15,51400.0
2006-05-01 09:30:00,29.72,29.95,29.72,29.94,103900.0,20.15,20.306,20.15,20.2992,103900.0
2006-05-01 09:35:00,29.95,30.26,29.95,30.25,126600.0,20.306,20.5162,20.306,20.5094,126600.0
2006-05-01 09:40:00,30.25,30.41,30.25,30.41,86500.0,20.5094,20.6179,20.5094,20.6179,86500.0
2006-05-01 09:45:00,30.41,30.5,30.37,30.39,110700.0,20.6179,20.6789,20.5907,20.6043,110700.0
2006-05-01 09:50:00,30.39,30.44,30.29,30.3,88100.0,20.6043,20.6382,20.5365,20.5433,88100.0
2006-05-01 09:55:00,30.3,30.31,30.29,30.3,50700.0,20.5433,20.5501,20.5365,20.5433,50700.0
2006-05-01 10:00:00,30.29,30.3,30.16,30.19,73000.0,20.5365,20.5433,20.4484,20.4687,73000.0
2006-05-01 10:05:00,30.19,30.23,30.18,30.23,64000.0,20.4687,20.4958,20.4619,20.4958,64000.0
2006-05-01 10:10:00,30.23,30.23,30.06,30.06,55000.0,20.4958,20.4958,20.3806,20.3806,55000.0
2006-05-01 10:15:00,30.06,30.1,30.04,30.06,94200.0,20.3806,20.4077,20.367,20.3806,94200.0
2006-05-01 10:20:00,30.06,30.1,30.05,30.09,58600.0,20.3806,20.4077,20.3738,20.4009,58600.0
2006-05-01 10:25:00,30.09,30.09,30.01,30.01,92500.0,20.4009,20.4009,20.3467,20.3467,92500.0
2006-05-01 10:30:00,30.01,30.05,30.01,30.03,95700.0,20.3467,20.3738,20.3467,20.3602,95700.0
2006-05-01 10:35:00,30.04,30.04,30.01,30.01,41900.0,20.367,20.367,20.3467,20.3467,41900.0
2006-05-01 10:40:00,30.01,30.01,29.91,29.91,59300.0,20.3467,20.3467,20.2789,20.2789,59300.0
2006-05-01 10:45:00,29.91,29.96,29.89,29.94,60700.0,20.2789,20.3128,20.2653,20.2992,60700.0
2006-05-01 10:50:00,29.95,29.95,29.9,29.9,23200.0,20.306,20.306,20.2721,20.2721,23200.0
2006-05-01 10:55:00,29.91,29.91,29.86,29.86,18400.0,20.2789,20.2789,20.245,20.245,18400.0
2006-05-01 11:00:00,29.87,29.92,29.86,29.92,41800.0,20.2517,20.2856,20.245,20.2856,41800.0
2006-05-01 11:05:00,29.9,29.96,29.9,29.91,36000.0,20.2721,20.3128,20.2721,20.2789,36000.0
2006-05-01 11:10:00,29.9,29.91,29.89,29.9,16200.0,20.2721,20.2789,20.2653,20.2721,16200.0
2006-05-01 11:15:00,29.89,30.02,29.89,30.0,32400.0,20.2653,20.3534,20.2653,20.3399,32400.0
2006-05-01 11:20:00,29.99,29.99,29.87,29.89,24800.0,20.3331,20.3331,20.2517,20.2653,24800.0
2006-05-01 11:25:00,29.88,29.89,29.87,29.88,28000.0,20.2585,20.2653,20.2517,20.2585,28000.0
2006-05-01 11:30:00,29.88,29.91,29.83,29.91,28000.0,20.2585,20.2789,20.2246,20.2789,28000.0
2006-05-01 11:35:00,29.91,29.99,29.91,29.93,40500.0,20.2789,20.3331,20.2789,20.2924,40500.0
2006-05-01 11:40:00,29.92,29.92,29.85,29.86,17400.0,20.2856,20.2856,20.2382,20.245,17400.0
2006-05-01 11:45:00,29.85,29.9,29.85,29.9,19100.0,20.2382,20.2721,20.2382,20.2721,19100.0
2006-05-01 11:50:00,29.9,29.99,29.9,29.93,50000.0,20.2721,20.3331,20.2721,20.2924,50000.0
2006-05-01 11:55:00,29.92,29.93,29.87,29.87,33200.0,20.2856,20.2924,20.2517,20.2517,33200.0
2006-05-01 12:00:00,29.88,29.89,29.87,29.87,23200.0,20.2585,20.2653,20.2517,20.2517,23200.0
2006-05-01 12:05:00,29.87,29.87,29.84,29.85,16500.0,20.2517,20.2517,20.2314,20.2382,16500.0
2006-05-01 12:10:00,29.85,29.86,29.84,29.86,31400.0,20.2382,20.245,20.2314,20.245,31400.0
2006-05-01 12:15:00,29.87,29.9,29.87,29.89,35600.0,20.2517,20.2721,20.2517,20.2653,35600.0
2006-05-01 12:20:00,29.89,29.89,29.8,29.83,40200.0,20.2653,20.2653,20.2043,20.2246,40200.0
2006-05-01 12:25:00,29.83,29.84,29.79,29.8,23000.0,20.2246,20.2314,20.1975,20.2043,23000.0
2006-05-01 12:30:00,29.8,29.8,29.77,29.77,9200.0,20.2043,20.2043,20.1839,20.1839,9200.0
2006-05-01 12:35:00,29.77,29.78,29.73,29.75,26900.0,20.1839,20.1907,20.1568,20.1704,26900.0
2006-05-01 12:40:00,29.74,29.78,29.74,29.77,13100.0,20.1636,20.1907,20.1636,20.1839,13100.0
2006-05-01 12:45:00,29.77,29.81,29.77,29.8,38500.0,20.1839,20.2111,20.1839,20.2043,38500.0
2006-05-01 12:50:00,29.8,29.82,29.79,29.82,17000.0,20.2043,20.2178,20.1975,20.2178,17000.0
2006-05-01 12:55:00,29.81,29.84,29.81,29.82,18700.0,20.2111,20.2314,20.2111,20.2178,18700.0
2006-05-01 13:00:00,29.81,29.84,29.81,29.82,18000.0,20.2111,20.2314,20.2111,20.2178,18000.0
2006-05-01 13:05:00,29.81,29.84,29.81,29.83,136800.0,20.2111,20.2314,20.2111,20.2246,136800.0
2006-05-01 13:10:00,29.84,29.87,29.83,29.87,17400.0,20.2314,20.2517,20.2246,20.2517,17400.0
2006-05-01 13:15:00,29.86,29.88,29.85,29.88,20000.0,20.245,20.2585,20.2382,20.2585,20000.0
2006-05-01 13:20:00,29.88,29.89,29.86,29.87,26600.0,20.2585,20.2653,20.245,20.2517,26600.0
2006-05-01 13:25:00,29.87,29.88,29.85,29.86,10800.0,20.2517,20.2585,20.2382,20.245,10800.0
2006-05-01 13:30:00,29.86,29.88,29.85,29.88,22000.0,20.245,20.2585,20.2382,20.2585,22000.0
2006-05-01 13:35:00,29.87,29.88,29.87,29.87,17900.0,20.2517,20.2585,20.2517,20.2517,17900.0
2006-05-01 13:40:00,29.87,30.03,29.87,30.03,84500.0,20.2517,20.3602,20.2517,20.3602,84500.0
2006-05-01 13:45:00,30.02,30.08,30.02,30.06,47700.0,20.3534,20.3941,20.3534,20.3806,47700.0
2006-05-01 13:50:00,30.06,30.07,30.01,30.02,19500.0,20.3806,20.3873,20.3467,20.3534,19500.0
2006-05-01 13:55:00,29.99,30.0,29.99,30.0,15100.0,20.3331,20.3399,20.3331,20.3399,15100.0
2006-05-01 14:00:00,30.0,30.0,29.97,29.97,15600.0,20.3399,20.3399,20.3195,20.3195,15600.0
2006-05-01 14:05:00,29.97,29.97,29.95,29.95,9100.0,20.3195,20.3195,20.306,20.306,9100.0
2006-05-01 14:10:00,29.95,29.96,29.94,29.95,25300.0,20.306,20.3128,20.2992,20.306,25300.0
2006-05-01 14:15:00,29.94,29.98,29.94,29.98,30100.0,20.2992,20.3263,20.2992,20.3263,30100.0
2006-05-01 14:20:00,29.97,30.0,29.95,30.0,31900.0,20.3195,20.3399,20.306,20.3399,31900.0
2006-05-01 14:25:00,29.99,30.0,29.98,29.99,13500.0,20.3331,20.3399,20.3263,20.3331,13500.0
2006-05-01 14:30:00,29.98,30.04,29.98,30.01,45200.0,20.3263,20.367,20.3263,20.3467,45200.0
2006-05-01 14:35:00,30.01,30.04,30.0,30.01,30600.0,20.3467,20.367,20.3399,20.3467,30600.0
2006-05-01 14:40:00,30.02,30.04,30.0,30.01,39500.0,20.3534,20.367,20.3399,20.3467,39500.0
2006-05-01 14:45:00,30.01,30.02,30.0,30.01,20600.0,20.3467,20.3534,20.3399,20.3467,20600.0
2006-05-01 14:50:00,30.01,30.02,30.0,30.01,38200.0,20.3467,20.3534,20.3399,20.3467,38200.0
2006-05-01 14:55:00,30.0,30.02,30.0,30.01,63400.0,20.3399,20.3534,20.3399,20.3467,63400.0
2006-05-01 15:00:00,30.01,30.02,30.01,30.02,39200.0,20.3467,20.3534,20.3467,20.3534,39200.0
2006-05-01 15:05:00,30.02,30.02,30.0,30.0,173500.0,20.3534,20.3534,20.3399,20.3399,173500.0
2006-05-01 15:10:00,30.01,30.01,30.0,30.01,47900.0,20.3467,20.3467,20.3399,20.3467,47900.0
2006-05-01 15:15:00,30.01,30.01,29.96,29.97,74600.0,20.3467,20.3467,20.3128,20.3195,74600.0
2006-05-01 15:20:00,29.98,29.98,29.9,29.91,117200.0,20.3263,20.3263,20.2721,20.2789,117200.0
2006-05-01 15:25:00,29.9,30.0,29.89,29.94,80000.0,20.2721,20.3399,20.2653,20.2992,80000.0
2006-05-01 15:30:00,29.94,29.95,29.9,29.9,40200.0,20.2992,20.306,20.2721,20.2721,40200.0
2006-05-01 15:35:00,29.9,29.92,29.85,29.92,204200.0,20.2721,20.2856,20.2382,20.2856,204200.0
2006-05-01 15:40:00,29.92,29.92,29.88,29.91,125500.0,20.2856,20.2856,20.2585,20.2789,125500.0
2006-05-01 15:45:00,29.91,29.91,29.89,29.9,99900.0,20.2789,20.2789,20.2653,20.2721,99900.0
2006-05-01 15:50:00,29.89,29.91,29.89,29.91,106200.0,20.2653,20.2789,20.2653,20.2789,106200.0
2006-05-01 15:55:00,29.9,29.93,29.88,29.88,119000.0,20.2721,20.2924,20.2585,20.2585,119000.0
2006-05-02 09:30:00,30.0,30.15,29.95,30.1,70300.0,20.3399,20.4416,20.306,20.4077,70300.0
2006-05-02 09:35:00,30.14,30.23,30.1,30.21,101600.0,20.4348,20.4958,20.4077,20.4823,101600.0
2006-05-02 09:40:00,30.21,30.21,30.0,30.01,49000.0,20.4823,20.4823,20.3399,20.3467,49000.0
2006-05-02 09:45:00,30.0,30.06,29.98,30.01,25100.0,20.3399,20.3806,20.3263,20.3467,25100.0
2006-05-02 09:50:00,29.99,29.99,29.9,29.9,24300.0,20.3331,20.3331,20.2721,20.2721,24300.0
2006-05-02 09:55:00,29.92,30.05,29.9,29.95,38900.0,20.2856,20.3738,20.2721,20.306,38900.0
2006-05-02 10:00:00,29.96,30.19,29.96,30.05,114200.0,20.3128,20.4687,20.3128,20.3738,114200.0
2006-05-02 10:05:00,30.05,30.06,29.98,30.01,17100.0,20.3738,20.3806,20.3263,20.3467,17100.0
2006-05-02 10:10:00,30.02,30.1,30.0,30.0,26500.0,20.3534,20.4077,20.3399,20.3399,26500.0
2006-05-02 10:15:00,30.0,30.0,29.92,29.98,16200.0,20.3399,20.3399,20.2856,20.3263,16200.0
2006-05-02 10:20:00,30.0,30.02,29.91,29.92,19100.0,20.3399,20.3534,20.2789,20.2856,19100.0
2006-05-02 10:25:00,29.91,29.92,29.88,29.9,27300.0,20.2789,20.2856,20.2585,20.2721,27300.0
2006-05-02 10:30:00,29.89,29.94,29.85,29.87,38200.0,20.2653,20.2992,20.2382,20.2517,38200.0
2006-05-02 10:35:00,29.87,29.93,29.8,29.92,35800.0,20.2517,20.2924,20.2043,20.2856,35800.0
2006-05-02 10:40:00,29.92,30.02,29.9,29.9,46100.0,20.2856,20.3534,20.2721,20.2721,46100.0
2006-05-02 10:45:00,29.9,30.01,29.9,30.0,53300.0,20.2721,20.3467,20.2721,20.3399,53300.0
2006-05-02 10:50:00,29.99,30.0,29.96,29.97,18600.0,20.3331,20.3399,20.3128,20.3195,18600.0
2006-05-02 10:55:00,29.98,30.03,29.96,30.02,20000.0,20.3263,20.3602,20.3128,20.3534,20000.0
2006-05-02 11:00:00,30.01,30.05,29.99,30.05,42100.0,20.3467,20.3738,20.3331,20.3738,42100.0
2006-05-02 11:05:00,30.05,30.05,30.0,30.0,37900.0,20.3738,20.3738,20.3399,20.3399,37900.0
2006-05-02 11:10:00,30.0,30.0,29.96,30.0,66800.0,20.3399,20.3399,20.3128,20.3399,66800.0
2006-05-02 11:15:00,30.0,30.09,30.0,30.08,34800.0,20.3399,20.4009,20.3399,20.3941,34800.0
2006-05-02 11:20:00,30.08,30.08,30.05,30.06,15100.0,20.3941,20.3941,20.3738,20.3806,15100.0
2006-05-02 11:25:00,30.06,30.07,30.05,30.06,25100.0,20.3806,20.3873,20.3738,20.3806,25100.0
2006-05-02 11:30:00,30.07,30.1,30.06,30.1,80100.0,20.3873,20.4077,20.3806,20.4077,80100.0
2006-05-02 11:35:00,30.1,30.1,30.05,30.05,41700.0,20.4077,20.4077,20.3738,20.3738,41700.0
2006-05-02 11:40:00,30.06,30.09,30.02,30.06,32600.0,20.3806,20.4009,20.3534,20.3806,32600.0
2006-05-02 11:45:00,30.06,30.09,30.06,30.08,11100.0,20.3806,20.4009,20.3806,20.3941,11100.0
2006-05-02 11:50:00,30.08,30.09,30.06,30.06,23200.0,20.3941,20.4009,20.3806,20.3806,23200.0
2006-05-02 11:55:00,30.05,30.08,30.04,30.07,24400.0,20.3738,20.3941,20.367,20.3873,24400.0
2006-05-02 12:00:00,30.08,30.11,30.06,30.09,52100.0,20.3941,20.4145,20.3806,20.4009,52100.0
2006-05-02 12:05:00,30.1,30.1,30.06,30.08,28800.0,20.4077,20.4077,20.3806,20.3941,28800.0
2006-05-02 12:10:00,30.08,30.1,30.08,30.08,20600.0,20.3941,20.4077,20.3941,20.3941,20600.0
2006-05-02 12:15:00,30.09,30.09,30.06,30.07,8000.0,20.4009,20.4009,20.3806,20.3873,8000.0
2006-05-02 12:20:00,30.07,30.1,30.06,30.07,24000.0,20.3873,20.4077,20.3806,20.3873,24000.0
2006-05-02 12:25:00,30.06,30.1,30.06,30.1,16400.0,20.3806,20.4077,20.3806,20.4077,16400.0
2006-05-02 12:30:00,30.1,30.1,30.07,30.08,13100.0,20.4077,20.4077,20.3873,20.3941,13100.0
2006-05-02 12:35:00,30.07,30.12,30.07,30.1,44100.0,20.3873,20.4212,20.3873,20.4077,44100.0
2006-05-02 12:40:00,30.1,30.11,30.09,30.09,31400.0,20.4077,20.4145,20.4009,20.4009,31400.0
2006-05-02 12:45:00,30.09,30.1,30.09,30.09,22200.0,20.4009,20.4077,20.4009,20.4009,22200.0
2006-05-02 12:50:00,30.09,30.1,30.08,30.08,18500.0,20.4009,20.4077,20.3941,20.3941,18500.0
2006-05-02 12:55:00,30.09,30.09,30.04,30.09,33000.0,20.4009,20.4009,20.367,20.4009,33000.0
2006-05-02 13:00:00,30.1,30.14,30.09,30.11,29800.0,20.4077,20.4348,20.4009,20.4145,29800.0
2006-05-02 13:05:00,30.1,30.11,30.07,30.09,24600.0,20.4077,20.4145,20.3873,20.4009,24600.0
2006-05-02 13:10:00,30.1,30.12,30.08,30.11,36400.0,20.4077,20.4212,20.3941,20.4145,36400.0
2006-05-02 13:15:00,30.12,30.15,30.09,30.15,37200.0,20.4212,20.4416,20.4009,20.4416,37200.0
2006-05-02 13:20:00,30.15,30.16,30.14,30.14,32700.0,20.4416,20.4484,20.4348,20.4348,32700.0
2006-05-02 13:25:00,30.15,30.17,30.09,30.14,43900.0,20.4416,20.4551,20.4009,20.4348,43900.0
2006-05-02 13:30:00,30.15,30.17,30.12,30.12,24100.0,20.4416,20.4551,20.4212,20.4212,24100.0
2006-05-02 13:35:00,30.12,30.15,30.09,30.11,38600.0,20.4212,20.4416,20.4009,20.4145,38600.0
2006-05-02 13:40:00,30.1,30.12,30.06,30.07,35600.0,20.4077,20.4212,20.3806,20.3873,35600.0
2006-05-02 13:45:00,30.07,30.08,30.06,30.07,17500.0,20.3873,20.3941,20.3806,20.3873,17500.0
2006-05-02 13:50:00,30.08,30.12,30.07,30.09,26600.0,20.3941,20.4212,20.3873,20.4009,26600.0
2006-05-02 13:55:00,30.09,30.11,30.08,30.1,13900.0,20.4009,20.4145,20.3941,20.4077,13900.0
2006-05-02 14:00:00,30.1,30.1,30.07,30.09,14000.0,20.4077,20.4077,20.3873,20.4009,14000.0
2006-05-02 14:05:00,30.09,30.1,30.08,30.09,11000.0,20.4009,20.4077,20.3941,20.4009,11000.0
2006-05-02 14:10:00,30.09,30.11,30.07,30.07,22200.0,20.4009,20.4145,20.3873,20.3873,22200.0
2006-05-02 14:15:00,30.08,30.08,30.07,30.08,17900.0,20.3941,20.3941,20.3873,20.3941,17900.0
2006-05-02 14:20:00,30.08,30.08,30.07,30.08,10000.0,20.3941,20.3941,20.3873,20.3941,10000.0
2006-05-02 14:25:00,30.07,30.1,30.07,30.09,27600.0,20.3873,20.4077,20.3873,20.4009,27600.0
2006-05-02 14:30:00,30.09,30.1,30.07,30.07,26800.0,20.4009,20.4077,20.3873,20.3873,26800.0
2006-05-02 14:35:00,30.08,30.13,30.07,30.1,57600.0,20.3941,20.428,20.3873,20.4077,57600.0
2006-05-02 14:40:00,30.1,30.1,30.06,30.07,33800.0,20.4077,20.4077,20.3806,20.3873,33800.0
2006-05-02 14:45:00,30.06,30.1,30.06,30.08,37600.0,20.3806,20.4077,20.3806,20.3941,37600.0
2006-05-02 14:50:00,30.08,30.08,30.01,30.01,60400.0,20.3941,20.3941,20.3467,20.3467,60400.0
2006-05-02 14:55:00,30.02,30.02,29.96,29.97,26200.0,20.3534,20.3534,20.3128,20.3195,26200.0
2006-05-02 15:00:00,29.97,29.99,29.95,29.95,393700.0,20.3195,20.3331,20.306,20.306,393700.0
2006-05-02 15:05:00,29.99,30.01,29.98,29.99,23200.0,20.3331,20.3467,20.3263,20.3331,23200.0
2006-05-02 15:10:00,30.0,30.05,29.99,30.0,26200.0,20.3399,20.3738,20.3331,20.3399,26200.0
2006-05-02 15:15:00,30.01,30.01,29.96,29.97,20800.0,20.3467,20.3467,20.3128,20.3195,20800.0
2006-05-02 15:20:00,29.98,29.98,29.95,29.96,14200.0,20.3263,20.3263,20.306,20.3128,14200.0
2006-05-02 15:25:00,29.96,29.97,29.95,29.95,36800.0,20.3128,20.3195,20.306,20.306,36800.0
2006-05-02 15:30:00,29.95,29.96,29.95,29.95,37100.0,20.306,20.3128,20.306,20.306,37100.0
2006-05-02 15:35:00,29.95,30.06,29.95,30.03,62400.0,20.306,20.3806,20.306,20.3602,62400.0
2006-05-02 15:40:00,30.04,30.09,30.04,30.08,30500.0,20.367,20.4009,20.367,20.3941,30500.0
2006-05-02 15:45:00,30.09,30.13,30.08,30.11,83500.0,20.4009,20.428,20.3941,20.4145,83500.0
2006-05-02 15:50:00,30.12,30.13,30.1,30.12,86500.0,20.4212,20.428,20.4077,20.4212,86500.0
2006-05-02 15:55:00,30.12,30.12,30.11,30.12,75100.0,20.4212,20.4212,20.4145,20.4212,75100.0
2006-05-03 09:30:00,30.23,30.23,30.13,30.2,77000.0,20.4958,20.4958,20.428,20.4755,77000.0
2006-05-03 09:35:00,30.2,30.3,30.1,30.18,56400.0,20.4755,20.5433,20.4077,20.4619,56400.0
2006-05-03 09:40:00,30.19,30.19,30.08,30.15,42000.0,20.4687,20.4687,20.3941,20.4416,42000.0
2006-05-03 09:45:00,30.15,30.15,30.0,30.14,112100.0,20.4416,20.4416,20.3399,20.4348,112100.0
2006-05-03 09:50:00,30.14,30.26,30.1,30.2,159500.0,20.4348,20.5162,20.4077,20.4755,159500.0
2006-05-03 09:55:00,30.21,30.25,30.19,30.23,45800.0,20.4823,20.5094,20.4687,20.4958,45800.0
2006-05-03 10:00:00,30.23,30.3,30.21,30.29,80400.0,20.4958,20.5433,20.4823,20.5365,80400.0
2006-05-03 10:05:00,30.28,30.29,30.22,30.25,76700.0,20.5297,20.5365,20.489,20.5094,76700.0
2006-05-03 10:10:00,30.26,30.31,30.25,30.28,60400.0,20.5162,20.5501,20.5094,20.5297,60400.0
2006-05-03 10:15:00,30.27,30.45,30.27,30.44,76400.0,20.5229,20.645,20.5229,20.6382,76400.0
2006-05-03 10:20:00,30.44,30.47,30.35,30.35,80000.0,20.6382,20.6585,20.5772,20.5772,80000.0
2006-05-03 10:25:00,30.35,30.35,30.27,30.31,67600.0,20.5772,20.5772,20.5229,20.5501,67600.0
2006-05-03 10:30:00,30.31,30.37,30.31,30.34,47000.0,20.5501,20.5907,20.5501,20.5704,47000.0
2006-05-03 10:35:00,30.34,30.35,30.31,30.32,41600.0,20.5704,20.5772,20.5501,20.5568,41600.0
2006-05-03 10:40:00,30.32,30.33,30.25,30.25,29900.0,20.5568,20.5636,20.5094,20.5094,29900.0
2006-05-03 10:45:00,30.25,30.25,30.11,30.12,47500.0,20.5094,20.5094,20.4145,20.4212,47500.0
2006-05-03 10:50:00,30.12,30.15,30.1,30.12,20300.0,20.4212,20.4416,20.4077,20.4212,20300.0
2006-05-03 10:55:00,30.11,30.18,30.1,30.18,18600.0,20.4145,20.4619,20.4077,20.4619,18600.0
2006-05-03 11:00:00,30.18,30.22,30.17,30.2,97600.0,20.4619,20.489,20.4551,20.4755,97600.0
2006-05-03 11:05:00,30.2,30.22,30.16,30.19,62000.0,20.4755,20.489,20.4484,20.4687,62000.0
2006-05-03 11:10:00,30.2,30.24,30.18,30.2,49600.0,20.4755,20.5026,20.4619,20.4755,49600.0
2006-05-03 11:15:00,30.21,30.21,30.18,30.2,22000.0,20.4823,20.4823,20.4619,20.4755,22000.0
2006-05-03 11:20:00,30.2,30.2,30.17,30.18,27300.0,20.4755,20.4755,20.4551,20.4619,27300.0
2006-05-03 11:25:00,30.18,30.19,30.16,30.19,33800.0,20.4619,20.4687,20.4484,20.4687,33800.0
2006-05-03 11:30:00,30.19,30.21,30.17,30.21,22400.0,20.4687,20.4823,20.4551,20.4823,22400.0
2006-05-03 11:35:00,30.22,30.26,30.21,30.25,48500.0,20.489,20.5162,20.4823,20.5094,48500.0
2006-05-03 11:40:00,30.23,30.26,30.23,30.25,55700.0,20.4958,20.5162,20.4958,20.5094,55700.0
2006-05-03 11:45:00,30.25,30.26,30.24,30.26,61800.0,20.5094,20.5162,20.5026,20.5162,61800.0
2006-05-03 11:50:00,30.26,30.3,30.25,30.29,53800.0,20.5162,20.5433,20.5094,20.5365,53800.0
2006-05-03 11:55:00,30.29,30.3,30.25,30.25,40800.0,20.5365,20.5433,20.5094,20.5094,40800.0
2006-05-03 12:00:00,30.26,30.26,30.2,30.23,33300.0,20.5162,20.5162,20.4755,20.4958,33300.0
2006-05-03 12:05:00,30.24,30.24,30.21,30.21,22400.0,20.5026,20.5026,20.4823,20.4823,22400.0
2006-05-03 12:10:00,30.21,30.23,30.21,30.22,19000.0,20.4823,20.4958,20.4823,20.489,19000.0
2006-05-03 12:15:00,30.23,30.27,30.23,30.24,25000.0,20.4958,20.5229,20.4958,20.5026,25000.0
2006-05-03 12:20:00,30.24,30.25,30.23,30.25,48500.0,20.5026,20.5094,20.4958,20.5094,48500.0
2006-05-03 12:25:00,30.25,30.27,30.23,30.27,73000.0,20.5094,20.5229,20.4958,20.5229,73000.0
2006-05-03 12:30:00,30.28,30.28,30.21,30.21,29000.0,20.5297,20.5297,20.4823,20.4823,29000.0
2006-05-03 12:35:00,30.22,30.25,30.22,30.22,40500.0,20.489,20.5094,20.489,20.489,40500.0
2006-05-03 12:40:00,30.23,30.23,30.2,30.2,21700.0,20.4958,20.4958,20.4755,20.4755,21700.0
2006-05-03 12:45:00,30.21,30.23,30.2,30.2,40500.0,20.4823,20.4958,20.4755,20.4755,40500.0
2006-05-03 12:50:00,30.2,30.21,30.18,30.2,40500.0,20.4755,20.4823,20.4619,20.4755,40500.0
2006-05-03 12:55:00,30.19,30.21,30.19,30.21,28500.0,20.4687,20.4823,20.4687,20.4823,28500.0
2006-05-03 13:00:00,30.21,30.22,30.18,30.18,38000.0,20.4823,20.489,20.4619,20.4619,38000.0
2006-05-03 13:05:00,30.2,30.23,30.19,30.21,27400.0,20.4755,20.4958,20.4687,20.4823,27400.0
2006-05-03 13:10:00,30.21,30.23,30.21,30.22,14100.0,20.4823,20.4958,20.4823,20.489,14100.0
2006-05-03 13:15:00,30.22,30.22,30.19,30.2,10600.0,20.489,20.489,20.4687,20.4755,10600.0
2006-05-03 13:20:00,30.2,30.2,30.16,30.16,44100.0,20.4755,20.4755,20.4484,20.4484,44100.0
2006-05-03 13:25:00,30.15,30.18,30.15,30.18,15300.0,20.4416,20.4619,20.4416,20.4619,15300.0
2006-05-03 13:30:00,30.19,30.19,30.15,30.15,15300.0,20.4687,20.4687,20.4416,20.4416,15300.0
2006-05-03 13:35:00,30.14,30.16,30.13,30.16,20900.0,20.4348,20.4484,20.428,20.4484,20900.0
2006-05-03 13:40:00,30.16,30.16,30.15,30.15,9400.0,20.4484,20.4484,20.4416,20.4416,9400.0
2006-05-03 13:45:00,30.15,30.15,30.05,30.05,28100.0,20.4416,20.4416,20.3738,20.3738,28100.0
2006-05-03 13:50:00,30.04,30.11,30.03,30.11,30400.0,20.367,20.4145,20.3602,20.4145,30400.0
2006-05-03 13:55:00,30.1,30.11,30.04,30.06,16300.0,20.4077,20.4145,20.367,20.3806,16300.0
2006-05-03 14:00:00,30.06,30.06,30.01,30.03,13800.0,20.3806,20.3806,20.3467,20.3602,13800.0
2006-05-03 14:05:00,30.02,30.03,29.98,30.03,36000.0,20.3534,20.3602,20.3263,20.3602,36000.0
2006-05-03 14:10:00,30.02,30.03,29.98,29.99,19200.0,20.3534,20.3602,20.3263,20.3331,19200.0
2006-05-03 14:15:00,29.99,29.99,29.94,29.95,20500.0,20.3331,20.3331,20.2992,20.306,20500.0
2006-05-03 14:20:00,29.96,29.96,29.9,29.92,19300.0,20.3128,20.3128,20.2721,20.2856,19300.0
2006-05-03 14:25:00,29.91,29.92,29.87,29.88,24200.0,20.2789,20.2856,20.2517,20.2585,24200.0
2006-05-03 14:30:00,29.89,29.96,29.88,29.95,43500.0,20.2653,20.3128,20.2585,20.306,43500.0
2006-05-03 14:35:00,29.95,29.97,29.91,29.96,20000.0,20.306,20.3195,20.2789,20.3128,20000.0
2006-05-03 14:40:00,29.97,30.01,29.95,29.95,32400.0,20.3195,20.3467,20.306,20.306,32400.0
2006-05-03 14:45:00,29.95,29.96,29.91,29.93,38700.0,20.306,20.3128,20.2789,20.2924,38700.0
2006-05-03 14:50:00,29.93,29.94,29.89,29.91,27700.0,20.2924,20.2992,20.2653,20.2789,27700.0
2006-05-03 14:55:00,29.91,29.93,29.86,29.86,30100.0,20.2789,20.2924,20.245,20.245,30100.0
2006-05-03 15:00:00,29.86,29.88,29.85,29.87,43400.0,20.245,20.2585,20.2382,20.2517,43400.0
2006-05-03 15:05:00,29.88,30.04,29.87,30.03,62300.0,20.2585,20.367,20.2517,20.3602,62300.0
2006-05-03 15:10:00,30.03,30.05,29.95,29.97,34700.0,20.3602,20.3738,20.306,20.3195,34700.0
2006-05-03 15:15:00,29.97,29.98,29.89,29.89,34600.0,20.3195,20.3263,20.2653,20.2653,34600.0
2006-05-03 15:20:00,29.89,29.89,29.86,29.87,36200.0,20.2653,20.2653,20.245,20.2517,36200.0
2006-05-03 15:25:00,29.87,29.94,29.81,29.94,51200.0,20.2517,20.2992,20.2111,20.2992,51200.0
2006-05-03 15:30:00,29.94,30.05,29.94,30.01,52200.0,20.2992,20.3738,20.2992,20.3467,52200.0
2006-05-03 15:35:00,30.01,30.04,29.96,29.97,44100.0,20.3467,20.367,20.3128,20.3195,44100.0
2006-05-03 15:40:00,29.98,29.99,29.93,29.95,56800.0,20.3263,20.3331,20.2924,20.306,56800.0
2006-05-03 15:45:00,29.95,29.99,29.9,29.98,76500.0,20.306,20.3331,20.2721,20.3263,76500.0
2006-05-03 15:50:00,29.99,30.03,29.99,30.02,69400.0,20.3331,20.3602,20.3331,20.3534,69400.0
2006-05-03 15:55:00,30.01,30.13,30.01,30.04,70500.0,20.3467,20.428,20.3467,20.367,70500.0
2006-05-04 09:30:00,30.72,30.73,30.61,30.7,191800.0,20.828,20.8348,20.7535,20.8145,191800.0
2006-05-04 09:35:00,30.7,30.73,30.5,30.5,111300.0,20.8145,20.8348,20.6789,20.6789,111300.0
2006-05-04 09:40:00,30.5,30.5,30.3,30.34,100600.0,20.6789,20.6789,20.5433,20.5704,100600.0
2006-05-04 09:45:00,30.34,30.4,30.3,30.39,96700.0,20.5704,20.6111,20.5433,20.6043,96700.0
2006-05-04 09:50:00,30.36,30.47,30.35,30.43,107100.0,20.584,20.6585,20.5772,20.6314,107100.0
2006-05-04 09:55:00,30.44,30.48,30.4,30.48,125600.0,20.6382,20.6653,20.6111,20.6653,125600.0
2006-05-04 10:00:00,30.49,30.57,30.44,30.54,233000.0,20.6721,20.7263,20.6382,20.706,233000.0
2006-05-04 10:05:00,30.55,30.55,30.45,30.49,76900.0,20.7128,20.7128,20.645,20.6721,76900.0
2006-05-04 10:10:00,30.48,30.54,30.4,30.44,65600.0,20.6653,20.706,20.6111,20.6382,65600.0
2006-05-04 10:15:00,30.43,30.45,30.32,30.34,68800.0,20.6314,20.645,20.5568,20.5704,68800.0
2006-05-04 10:20:00,30.34,30.34,30.04,30.14,97100.0,20.5704,20.5704,20.367,20.4348,97100.0
2006-05-04 10:25:00,30.14,30.18,30.08,30.15,41100.0,20.4348,20.4619,20.3941,20.4416,41100.0
2006-05-04 10:30:00,30.15,30.22,30.09,30.09,50100.0,20.4416,20.489,20.4009,20.4009,50100.0
2006-05-04 10:35:00,30.09,30.14,30.09,30.12,54400.0,20.4009,20.4348,20.4009,20.4212,54400.0
2006-05-04 10:40:00,30.12,30.12,30.04,30.06,57500.0,20.4212,20.4212,20.367,20.3806,57500.0
2006-05-04 10:45:00,30.05,30.25,30.02,30.23,250600.0,20.3738,20.5094,20.3534,20.4958,250600.0
2006-05-04 10:50:00,30.25,30.25,30.05,30.12,55500.0,20.5094,20.5094,20.3738,20.4212,55500.0
2006-05-04 10:55:00,30.12,30.15,30.1,30.14,35400.0,20.4212,20.4416,20.4077,20.4348,35400.0
2006-05-04 11:00:00,30.15,30.2,30.08,30.1,42800.0,20.4416,20.4755,20.3941,20.4077,42800.0
2006-05-04 11:05:00,30.14,30.14,30.0,30.09,30400.0,20.4348,20.4348,20.3399,20.4009,30400.0
2006-05-04 11:10:00,30.1,30.14,30.07,30.13,31600.0,20.4077,20.4348,20.3873,20.428,31600.0
2006-05-04 11:15:00,30.12,30.17,30.07,30.17,24700.0,20.4212,20.4551,20.3873,20.4551,24700.0
2006-05-04 11:20:00,30.15,30.21,30.15,30.21,21000.0,20.4416,20.4823,20.4416,20.4823,21000.0
2006-05-04 11:25:00,30.22,30.29,30.22,30.26,50000.0,20.489,20.5365,20.489,20.5162,50000.0
2006-05-04 11:30:00,30.25,30.33,30.23,30.33,102000.0,20.5094,20.5636,20.4958,20.5636,102000.0
2006-05-04 11:35:00,30.33,30.33,30.28,30.31,57600.0,20.5636,20.5636,20.5297,20.5501,57600.0
2006-05-04 11:40:00,30.32,30.36,30.31,30.36,31100.0,20.5568,20.584,20.5501,20.584,31100.0
2006-05-04 11:45:00,30.36,30.44,30.36,30.43,49100.0,20.584,20.6382,20.584,20.6314,49100.0
2006-05-04 11:50:00,30.43,30.44,30.4,30.41,35800.0,20.6314,20.6382,20.6111,20.6179,35800.0
2006-05-04 11:55:00,30.41,30.46,30.4,30.44,44000.0,20.6179,20.6518,20.6111,20.6382,44000.0
2006-05-04 12:00:00,30.44,30.44,30.41,30.43,42700.0,20.6382,20.6382,20.6179,20.6314,42700.0
2006-05-04 12:05:00,30.43,30.46,30.42,30.45,49300.0,20.6314,20.6518,20.6246,20.645,49300.0
2006-05-04 12:10:00,30.46,30.47,30.45,30.45,43800.0,20.6518,20.6585,20.645,20.645,43800.0
2006-05-04 12:15:00,30.46,30.48,30.45,30.48,56200.0,20.6518,20.6653,20.645,20.6653,56200.0
2006-05-04 12:20:00,30.48,30.48,30.45,30.47,36700.0,20.6653,20.6653,20.645,20.6585,36700.0
2006-05-04 12:25:00,30.46,30.47,30.45,30.45,40000.0,20.6518,20.6585,20.645,20.645,40000.0
2006-05-04 12:30:00,30.45,30.46,30.45,30.46,29700.0,20.645,20.6518,20.645,20.6518,29700.0
2006-05-04 12:35:00,30.45,30.46,30.43,30.44,93800.0,20.645,20.6518,20.6314,20.6382,93800.0
2006-05-04 12:40:00,30.44,30.48,30.44,30.48,46500.0,20.6382,20.6653,20.6382,20.6653,46500.0
2006-05-04 12:45:00,30.48,30.49,30.47,30.49,27600.0,20.6653,20.6721,20.6585,20.6721,27600.0
2006-05-04 12:50:00,30.49,30.51,30.47,30.48,62500.0,20.6721,20.6857,20.6585,20.6653,62500.0
2006-05-04 12:55:00,30.47,30.53,30.47,30.52,44300.0,20.6585,20.6992,20.6585,20.6924,44300.0
2006-05-04 13:00:00,30.52,30.53,30.48,30.48,20500.0,20.6924,20.6992,20.6653,20.6653,20500.0
2006-05-04 13:05:00,30.48,30.53,30.47,30.52,72400.0,20.6653,20.6992,20.6585,20.6924,72400.0
2006-05-04 13:10:00,30.51,30.52,30.46,30.48,31800.0,20.6857,20.6924,20.6518,20.6653,31800.0
2006-05-04 13:15:00,30.48,30.51,30.47,30.51,23700.0,20.6653,20.6857,20.6585,20.6857,23700.0
2006-05-04 13:20:00,30.5,30.52,30.5,30.52,19100.0,20.6789,20.6924,20.6789,20.6924,19100.0
2006-05-04 13:25:00,30.52,30.54,30.51,30.54,27000.0,20.6924,20.706,20.6857,20.706,27000.0
2006-05-04 13:30:00,30.53,30.55,30.5,30.55,74200.0,20.6992,20.7128,20.6789,20.7128,74200.0
2006-05-04 13:35:00,30.55,30.56,30.52,30.54,63800.0,20.7128,20.7196,20.6924,20.706,63800.0
2006-05-04 13:40:00,30.55,30.57,30.53,30.57,34500.0,20.7128,20.7263,20.6992,20.7263,34500.0
2006-05-04 13:45:00,30.57,30.61,30.56,30.61,70900.0,20.7263,20.7535,20.7196,20.7535,70900.0
2006-05-04 13:50:00,30.61,30.63,30.59,30.61,41200.0,20.7535,20.767,20.7399,20.7535,41200.0
2006-05-04 13:55:00,30.6,30.62,30.57,30.58,10000.0,20.7467,20.7602,20.7263,20.7331,10000.0
2006-05-04 14:00:00,30.57,30.59,30.5,30.5,17900.0,20.7263,20.7399,20.6789,20.6789,17900.0
2006-05-04 14:05:00,30.5,30.53,30.49,30.52,15800.0,20.6789,20.6992,20.6721,20.6924,15800.0
2006-05-04 14:10:00,30.52,30.54,30.52,30.53,16700.0,20.6924,20.706,20.6924,20.6992,16700.0
2006-05-04 14:15:00,30.53,30.54,30.5,30.53,29400.0,20.6992,20.706,20.6789,20.6992,29400.0
2006-05-04 14:20:00,30.52,30.53,30.5,30.52,17900.0,20.6924,20.6992,20.6789,20.6924,17900.0
2006-05-04 14:25:00,30.51,30.54,30.49,30.54,38500.0,20.6857,20.706,20.6721,20.706,38500.0
2006-05-04 14:30:00,30.54,30.55,30.48,30.49,18000.0,20.706,20.7128,20.6653,20.6721,18000.0
2006-05-04 14:35:00,30.49,30.5,30.41,30.41,45900.0,20.6721,20.6789,20.6179,20.6179,45900.0
2006-05-04 14:40:00,30.41,30.45,30.4,30.43,23100.0,20.6179,20.645,20.6111,20.6314,23100.0
2006-05-04 14:45:00,30.43,30.43,30.34,30.4,35700.0,20.6314,20.6314,20.5704,20.6111,35700.0
2006-05-04 14:50:00,30.4,30.4,30.35,30.38,30600.0,20.6111,20.6111,20.5772,20.5975,30600.0
2006-05-04 14:55:00,30.38,30.45,30.36,30.45,115500.0,20.5975,20.645,20.584,20.645,115500.0
2006-05-04 15:00:00,30.45,30.5,30.44,30.46,41100.0,20.645,20.6789,20.6382,20.6518,41100.0
2006-05-04 15:05:00,30.46,30.46,30.33,30.38,63100.0,20.6518,20.6518,20.5636,20.5975,63100.0
2006-05-04 15:10:00,30.38,30.4,30.35,30.35,23700.0,20.5975,20.6111,20.5772,20.5772,23700.0
2006-05-04 15:15:00,30.35,30.39,30.35,30.35,42100.0,20.5772,20.6043,20.5772,20.5772,42100.0
2006-05-04 15:20:00,30.35,30.35,30.26,30.28,38000.0,20.5772,20.5772,20.5162,20.5297,38000.0
2006-05-04 15:25:00,30.28,30.28,30.25,30.26,35900.0,20.5297,20.5297,20.5094,20.5162,35900.0
2006-05-04 15:30:00,30.26,30.26,30.22,30.22,52000.0,20.5162,20.5162,20.489,20.489,52000.0
2006-05-04 15:35:00,30.22,30.38,30.21,30.34,85900.0,20.489,20.5975,20.4823,20.5704,85900.0
2006-05-04 15:40:00,30.33,30.35,30.31,30.32,48500.0,20.5636,20.5772,20.5501,20.5568,48500.0
2006-05-04 15:45:00,30.33,30.33,30.31,30.32,56100.0,20.5636,20.5636,20.5501,20.5568,56100.0
2006-05-04 15:50:00,30.32,30.32,30.31,30.31,57600.0,20.5568,20.5568,20.5501,20.5501,57600.0
2006-05-04 15:55:00,30.32,30.33,30.31,30.33,68100.0,20.5568,20.5636,20.5501,20.5636,68100.0
2006-05-05 09:30:00,30.49,30.5,30.43,30.5,89200.0,20.6721,20.6789,20.6314,20.6789,89200.0
2006-05-05 09:35:00,30.5,30.64,30.49,30.62,21600.0,20.6789,20.7738,20.6721,20.7602,21600.0
2006-05-05 09:40:00,30.61,30.61,30.55,30.55,27100.0,20.7535,20.7535,20.7128,20.7128,27100.0
2006-05-05 09:45:00,30.56,30.56,30.45,30.5,55000.0,20.7196,20.7196,20.645,20.6789,55000.0
2006-05-05 09:50:00,30.47,30.5,30.4,30.41,76600.0,20.6585,20.6789,20.6111,20.6179,76600.0
2006-05-05 09:55:00,30.41,30.41,30.32,30.39,38000.0,20.6179,20.6179,20.5568,20.6043,38000.0
2006-05-05 10:00:00,30.39,30.45,30.39,30.43,56400.0,20.6043,20.645,20.6043,20.6314,56400.0
2006-05-05 10:05:00,30.45,30.52,30.44,30.5,77800.0,20.645,20.6924,20.6382,20.6789,77800.0
2006-05-05 10:10:00,30.51,30.64,30.46,30.6,86600.0,20.6857,20.7738,20.6518,20.7467,86600.0
2006-05-05 10:15:00,30.61,30.66,30.58,30.66,54000.0,20.7535,20.7874,20.7331,20.7874,54000.0
2006-05-05 10:20:00,30.66,30.68,30.64,30.64,59900.0,20.7874,20.8009,20.7738,20.7738,59900.0
2006-05-05 10:25:00,30.66,30.67,30.61,30.62,43800.0,20.7874,20.7941,20.7535,20.7602,43800.0
2006-05-05 10:30:00,30.61,30.62,30.58,30.59,31900.0,20.7535,20.7602,20.7331,20.7399,31900.0
2006-05-05 10:35:00,30.59,30.59,30.58,30.58,27900.0,20.7399,20.7399,20.7331,20.7331,27900.0
2006-05-05 10:40:00,30.58,30.59,30.52,30.55,46900.0,20.7331,20.7399,20.6924,20.7128,46900.0
2006-05-05 10:45:00,30.56,30.66,30.52,30.66,48800.0,20.7196,20.7874,20.6924,20.7874,48800.0
2006-05-05 10:50:00,30.65,30.67,30.64,30.67,63400.0,20.7806,20.7941,20.7738,20.7941,63400.0
2006-05-05 10:55:00,30.67,30.7,30.65,30.66,48500.0,20.7941,20.8145,20.7806,20.7874,48500.0
2006-05-05 11:00:00,30.68,30.68,30.64,30.66,29000.0,20.8009,20.8009,20.7738,20.7874,29000.0
2006-05-05 11:05:00,30.66,30.68,30.64,30.68,17700.0,20.7874,20.8009,20.7738,20.8009,17700.0
2006-05-05 11:10:00,30.68,30.69,30.67,30.69,20400.0,20.8009,20.8077,20.7941,20.8077,20400.0
2006-05-05 11:15:00,30.69,30.69,30.65,30.68,23700.0,20.8077,20.8077,20.7806,20.8009,23700.0
2006-05-05 11:20:00,30.67,30.71,30.67,30.7,23200.0,20.7941,20.8213,20.7941,20.8145,23200.0
2006-05-05 11:25:00,30.7,30.7,30.65,30.66,29800.0,20.8145,20.8145,20.7806,20.7874,29800.0
2006-05-05 11:30:00,30.66,30.67,30.64,30.65,37100.0,20.7874,20.7941,20.7738,20.7806,37100.0
2006-05-05 11:35:00,30.65,30.66,30.64,30.66,18700.0,20.7806,20.7874,20.7738,20.7874,18700.0
2006-05-05 11:40:00,30.65,30.66,30.65,30.66,29500.0,20.7806,20.7874,20.7806,20.7874,29500.0
2006-05-05 11:45:00,30.66,30.7,30.65,30.69,51000.0,20.7874,20.8145,20.7806,20.8077,51000.0
2006-05-05 11:50:00,30.69,30.7,30.68,30.69,39500.0,20.8077,20.8145,20.8009,20.8077,39500.0
2006-05-05 11:55:00,30.7,30.7,30.65,30.65,30900.0,20.8145,20.8145,20.7806,20.7806,30900.0
2006-05-05 12:00:00,30.66,30.68,30.65,30.67,20000.0,20.7874,20.8009,20.7806,20.7941,20000.0
2006-05-05 12:05:00,30.68,30.7,30.66,30.7,32600.0,20.8009,20.8145,20.7874,20.8145,32600.0
2006-05-05 12:10:00,30.69,30.7,30.69,30.7,7500.0,20.8077,20.8145,20.8077,20.8145,7500.0
2006-05-05 12:15:00,30.7,30.73,30.69,30.73,39700.0,20.8145,20.8348,20.8077,20.8348,39700.0
2006-05-05 12:20:00,30.71,30.74,30.71,30.74,19000.0,20.8213,20.8416,20.8213,20.8416,19000.0
2006-05-05 12:25:00,30.74,30.74,30.68,30.68,36300.0,20.8416,20.8416,20.8009,20.8009,36300.0
2006-05-05 12:30:00,30.67,30.7,30.67,30.7,23800.0,20.7941,20.8145,20.7941,20.8145,23800.0
2006-05-05 12:35:00,30.71,30.71,30.69,30.7,31100.0,20.8213,20.8213,20.8077,20.8145,31100.0
2006-05-05 12:40:00,30.7,30.74,30.68,30.69,23700.0,20.8145,20.8416,20.8009,20.8077,23700.0
2006-05-05 12:45:00,30.69,30.69,30.64,30.65,24100.0,20.8077,20.8077,20.7738,20.7806,24100.0
2006-05-05 12:50:00,30.63,30.72,30.63,30.72,23700.0,20.767,20.828,20.767,20.828,23700.0
2006-05-05 12:55:00,30.72,30.75,30.71,30.74,50700.0,20.828,20.8484,20.8213,20.8416,50700.0
2006-05-05 13:00:00,30.73,30.74,30.7,30.71,22600.0,20.8348,20.8416,20.8145,20.8213,22600.0
2006-05-05 13:05:00,30.71,30.77,30.71,30.76,19600.0,20.8213,20.8619,20.8213,20.8552,19600.0
2006-05-05 13:10:00,30.76,30.83,30.76,30.83,49200.0,20.8552,20.9026,20.8552,20.9026,49200.0
2006-05-05 13:15:00,30.83,30.83,30.78,30.79,30000.0,20.9026,20.9026,20.8687,20.8755,30000.0
2006-05-05 13:20:00,30.79,30.8,30.73,30.73,70000.0,20.8755,20.8823,20.8348,20.8348,70000.0
2006-05-05 13:25:00,30.74,30.75,30.72,30.75,14200.0,20.8416,20.8484,20.828,20.8484,14200.0
2006-05-05 13:30:00,30.76,30.8,30.75,30.76,15900.0,20.8552,20.8823,20.8484,20.8552,15900.0
2006-05-05 13:35:00,30.77,30.86,30.75,30.84,45800.0,20.8619,20.923,20.8484,20.9094,45800.0
2006-05-05 13:40:00,30.84,30.85,30.84,30.85,29100.0,20.9094,20.9162,20.9094,20.9162,29100.0
2006-05-05 13:45:00,30.85,30.96,30.85,30.95,86400.0,20.9162,20.9908,20.9162,20.984,86400.0
2006-05-05 13:50:00,30.95,30.98,30.93,30.94,39000.0,20.984,21.0043,20.9704,20.9772,39000.0
2006-05-05 13:55:00,30.95,30.95,30.93,30.94,30600.0,20.984,20.984,20.9704,20.9772,30600.0
2006-05-05 14:00:00,30.94,30.95,30.93,30.94,21700.0,20.9772,20.984,20.9704,20.9772,21700.0
2006-05-05 14:05:00,30.95,30.95,30.93,30.94,63000.0,20.984,20.984,20.9704,20.9772,63000.0
2006-05-05 14:10:00,30.94,30.98,30.94,30.96,43800.0,20.9772,21.0043,20.9772,20.9908,43800.0
2006-05-05 14:15:00,30.97,30.97,30.93,30.94,23900.0,20.9975,20.9975,20.9704,20.9772,23900.0
2006-05-05 14:20:00,30.94,30.97,30.94,30.94,67500.0,20.9772,20.9975,20.9772,20.9772,67500.0
2006-05-05 14:25:00,30.96,30.96,30.89,30.93,43400.0,20.9908,20.9908,20.9433,20.9704,43400.0
2006-05-05 14:30:00,30.94,30.98,30.92,30.94,51400.0,20.9772,21.0043,20.9636,20.9772,51400.0
2006-05-05 14:35:00,30.95,30.97,30.91,30.93,54400.0,20.984,20.9975,20.9569,20.9704,54400.0
2006-05-05 14:40:00,30.92,30.95,30.92,30.92,25500.0,20.9636,20.984,20.9636,20.9636,25500.0
2006-05-05 14:45:00,30.93,30.98,30.93,30.97,45600.0,20.9704,21.0043,20.9704,20.9975,45600.0
2006-05-05 14:50:00,30.96,30.97,30.94,30.94,53100.0,20.9908,20.9975,20.9772,20.9772,53100.0
2006-05-05 14:55:00,30.95,30.97,30.94,30.96,53400.0,20.984,20.9975,20.9772,20.9908,53400.0
2006-05-05 15:00:00,30.95,30.96,30.89,30.9,36700.0,20.984,20.9908,20.9433,20.9501,36700.0
2006-05-05 15:05:00,30.9,30.95,30.87,30.94,74400.0,20.9501,20.984,20.9297,20.9772,74400.0
2006-05-05 15:10:00,30.95,30.98,30.93,30.93,39800.0,20.984,21.0043,20.9704,20.9704,39800.0
2006-05-05 15:15:00,30.94,30.98,30.93,30.97,32300.0,20.9772,21.0043,20.9704,20.9975,32300.0
2006-05-05 15:20:00,30.97,30.97,30.95,30.95,36000.0,20.9975,20.9975,20.984,20.984,36000.0
2006-05-05 15:25:00,30.96,31.0,30.95,30.99,79600.0,20.9908,21.0179,20.984,21.0111,79600.0
2006-05-05 15:30:00,31.0,31.02,30.99,31.0,75100.0,21.0179,21.0314,21.0111,21.0179,75100.0
2006-05-05 15:35:00,31.01,31.02,30.97,30.98,38000.0,21.0247,21.0314,20.9975,21.0043,38000.0
2006-05-05 15:40:00,30.97,30.98,30.95,30.96,31100.0,20.9975,21.0043,20.984,20.9908,31100.0
2006-05-05 15:45:00,30.96,30.96,30.94,30.95,75200.0,20.9908,20.9908,20.9772,20.984,75200.0
2006-05-05 15:50:00,30.95,30.95,30.93,30.94,76100.0,20.984,20.984,20.9704,20.9772,76100.0
2006-05-05 15:55:00,30.94,30.98,30.93,30.95,101300.0,20.9772,21.0043,20.9704,20.984,101300.0
2006-05-08 09:30:00,31.06,31.18,30.56,30.58,128400.0,21.0586,21.1399,20.7196,20.7331,128400.0
2006-05-08 09:35:00,30.58,30.7,30.58,30.64,61100.0,20.7331,20.8145,20.7331,20.7738,61100.0
2006-05-08 09:40:00,30.64,30.71,30.59,30.71,59900.0,20.7738,20.8213,20.7399,20.8213,59900.0
2006-05-08 09:45:00,30.7,30.95,30.7,30.89,39100.0,20.8145,20.984,20.8145,20.9433,39100.0
2006-05-08 09:50:00,30.95,30.96,30.87,30.89,118000.0,20.984,20.9908,20.9297,20.9433,118000.0
2006-05-08 09:55:00,30.9,30.95,30.89,30.93,52300.0,20.9501,20.984,20.9433,20.9704,52300.0
2006-05-08 10:00:00,30.92,30.94,30.92,30.92,26600.0,20.9636,20.9772,20.9636,20.9636,26600.0
2006-05-08 10:05:00,30.92,30.96,30.91,30.96,32200.0,20.9636,20.9908,20.9569,20.9908,32200.0
2006-05-08 10:10:00,30.96,31.01,30.94,31.01,35400.0,20.9908,21.0247,20.9772,21.0247,35400.0
2006-05-08 10:15:00,31.01,31.08,31.0,31.05,96000.0,21.0247,21.0721,21.0179,21.0518,96000.0
2006-05-08 10:20:00,31.05,31.07,30.96,31.01,53400.0,21.0518,21.0653,20.9908,21.0247,53400.0
2006-05-08 10:25:00,31.01,31.05,30.99,30.99,55000.0,21.0247,21.0518,21.0111,21.0111,55000.0
2006-05-08 10:30:00,31.0,31.0,30.94,30.97,33500.0,21.0179,21.0179,20.9772,20.9975,33500.0
2006-05-08 10:35:00,30.96,30.97,30.91,30.93,59200.0,20.9908,20.9975,20.9569,20.9704,59200.0
2006-05-08 10:40:00,30.93,30.95,30.9,30.9,97100.0,20.9704,20.984,20.9501,20.9501,97100.0
2006-05-08 10:45:00,30.9,30.9,30.84,30.86,50400.0,20.9501,20.9501,20.9094,20.923,50400.0
2006-05-08 10:50:00,30.87,30.9,30.87,30.89,19100.0,20.9297,20.9501,20.9297,20.9433,19100.0
2006-05-08 10:55:00,30.9,30.9,30.82,30.82,23600.0,20.9501,20.9501,20.8958,20.8958,23600.0
2006-05-08 11:00:00,30.83,30.84,30.81,30.83,35500.0,20.9026,20.9094,20.8891,20.9026,35500.0
2006-05-08 11:05:00,30.84,30.84,30.81,30.81,23900.0,20.9094,20.9094,20.8891,20.8891,23900.0
2006-05-08 11:10:00,30.81,30.82,30.8,30.82,44300.0,20.8891,20.8958,20.8823,20.8958,44300.0
2006-05-08 11:15:00,30.82,30.85,30.82,30.83,26000.0,20.8958,20.9162,20.8958,20.9026,26000.0
2006-05-08 11:20:00,30.83,30.84,30.82,30.82,51200.0,20.9026,20.9094,20.8958,20.8958,51200.0
2006-05-08 11:25:00,30.82,30.83,30.71,30.71,46400.0,20.8958,20.9026,20.8213,20.8213,46400.0
2006-05-08 11:30:00,30.71,30.72,30.7,30.72,54600.0,20.8213,20.828,20.8145,20.828,54600.0
2006-05-08 11:35:00,30.72,30.72,30.68,30.69,29800.0,20.828,20.828,20.8009,20.8077,29800.0
2006-05-08 11:40:00,30.68,30.69,30.66,30.66,33000.0,20.8009,20.8077,20.7874,20.7874,33000.0
2006-05-08 11:45:00,30.66,30.67,30.64,30.64,20200.0,20.7874,20.7941,20.7738,20.7738,20200.0
2006-05-08 11:50:00,30.65,30.65,30.62,30.65,28400.0,20.7806,20.7806,20.7602,20.7806,28400.0
2006-05-08 11:55:00,30.65,30.73,30.64,30.71,34500.0,20.7806,20.8348,20.7738,20.8213,34500.0
2006-05-08 12:00:00,30.71,30.73,30.7,30.72,278100.0,20.8213,20.8348,20.8145,20.828,278100.0
2006-05-08 12:05:00,30.71,30.73,30.7,30.72,108300.0,20.8213,20.8348,20.8145,20.828,108300.0
2006-05-08 12:10:00,30.73,30.73,30.69,30.72,37500.0,20.8348,20.8348,20.8077,20.828,37500.0
2006-05-08 12:15:00,30.71,30.75,30.71,30.75,66100.0,20.8213,20.8484,20.8213,20.8484,66100.0
2006-05-08 12:20:00,30.75,30.78,30.75,30.77,59400.0,20.8484,20.8687,20.8484,20.8619,59400.0
2006-05-08 12:25:00,30.77,30.82,30.77,30.81,62900.0,20.8619,20.8958,20.8619,20.8891,62900.0
2006-05-08 12:30:00,30.81,30.9,30.81,30.9,78500.0,20.8891,20.9501,20.8891,20.9501,78500.0
2006-05-08 12:35:00,30.9,30.91,30.87,30.89,23400.0,20.9501,20.9569,20.9297,20.9433,23400.0
2006-05-08 12:40:00,30.89,30.9,30.87,30.9,33000.0,20.9433,20.9501,20.9297,20.9501,33000.0
2006-05-08 12:45:00,30.89,30.92,30.89,30.91,11500.0,20.9433,20.9636,20.9433,20.9569,11500.0
2006-05-08 12:50:00,30.92,30.94,30.92,30.92,17300.0,20.9636,20.9772,20.9636,20.9636,17300.0
2006-05-08 12:55:00,30.93,30.93,30.87,30.87,36100.0,20.9704,20.9704,20.9297,20.9297,36100.0
2006-05-08 13:00:00,30.86,30.86,30.84,30.86,16700.0,20.923,20.923,20.9094,20.923,16700.0
2006-05-08 13:05:00,30.85,30.89,30.85,30.87,13700.0,20.9162,20.9433,20.9162,20.9297,13700.0
2006-05-08 13:10:00,30.89,30.91,30.88,30.89,14000.0,20.9433,20.9569,20.9365,20.9433,14000.0
2006-05-08 13:15:00,30.89,30.9,30.87,30.87,11400.0,20.9433,20.9501,20.9297,20.9297,11400.0
2006-05-08 13:20:00,30.86,30.88,30.85,30.88,16500.0,20.923,20.9365,20.9162,20.9365,16500.0
2006-05-08 13:25:00,30.9,30.92,30.88,30.91,75700.0,20.9501,20.9636,20.9365,20.9569,75700.0
2006-05-08 13:30:00,30.91,30.92,30.9,30.91,15400.0,20.9569,20.9636,20.9501,20.9569,15400.0
2006-05-08 13:35:00,30.92,30.93,30.9,30.93,14800.0,20.9636,20.9704,20.9501,20.9704,14800.0
2006-05-08 13:40:00,30.93,30.93,30.91,30.92,15400.0,20.9704,20.9704,20.9569,20.9636,15400.0
2006-05-08 13:45:00,30.92,30.92,30.9,30.91,19500.0,20.9636,20.9636,20.9501,20.9569,19500.0
2006-05-08 13:50:00,30.91,30.94,30.9,30.92,24400.0,20.9569,20.9772,20.9501,20.9636,24400.0
2006-05-08 13:55:00,30.91,30.92,30.91,30.91,16400.0,20.9569,20.9636,20.9569,20.9569,16400.0
2006-05-08 14:00:00,30.9,30.92,30.87,30.87,27900.0,20.9501,20.9636,20.9297,20.9297,27900.0
2006-05-08 14:05:00,30.87,30.87,30.86,30.87,14200.0,20.9297,20.9297,20.923,20.9297,14200.0
2006-05-08 14:10:00,30.87,30.91,30.87,30.9,20300.0,20.9297,20.9569,20.9297,20.9501,20300.0
2006-05-08 14:15:00,30.9,30.93,30.89,30.91,26900.0,20.9501,20.9704,20.9433,20.9569,26900.0
2006-05-08 14:20:00,30.92,30.92,30.89,30.9,20900.0,20.9636,20.9636,20.9433,20.9501,20900.0
2006-05-08 14:25:00,30.9,30.9,30.85,30.85,17400.0,20.9501,20.9501,20.9162,20.9162,17400.0
2006-05-08 14:30:00,30.85,30.92,30.85,30.9,34800.0,20.9162,20.9636,20.9162,20.9501,34800.0
2006-05-08 14:35:00,30.9,30.94,30.9,30.93,46900.0,20.9501,20.9772,20.9501,20.9704,46900.0
2006-05-08 14:40:00,30.92,30.93,30.9,30.92,49700.0,20.9636,20.9704,20.9501,20.9636,49700.0
2006-05-08 14:45:00,30.91,30.92,30.88,30.91,34200.0,20.9569,20.9636,20.9365,20.9569,34200.0
2006-05-08 14:50:00,30.91,30.93,30.9,30.92,32700.0,20.9569,20.9704,20.9501,20.9636,32700.0
2006-05-08 14:55:00,30.91,30.94,30.9,30.94,28500.0,20.9569,20.9772,20.9501,20.9772,28500.0
2006-05-08 15:00:00,30.93,30.94,30.92,30.93,20800.0,20.9704,20.9772,20.9636,20.9704,20800.0
2006-05-08 15:05:00,30.94,30.94,30.9,30.9,19500.0,20.9772,20.9772,20.9501,20.9501,19500.0
2006-05-08 15:10:00,30.9,30.91,30.89,30.89,38500.0,20.9501,20.9569,20.9433,20.9433,38500.0
2006-05-08 15:15:00,30.9,30.91,30.87,30.87,33000.0,20.9501,20.9569,20.9297,20.9297,33000.0
2006-05-08 15:20:00,30.87,30.89,30.87,30.88,36600.0,20.9297,20.9433,20.9297,20.9365,36600.0
2006-05-08 15:25:00,30.88,30.91,30.88,30.91,37500.0,20.9365,20.9569,20.9365,20.9569,37500.0
2006-05-08 15:30:00,30.91,30.97,30.9,30.97,73000.0,20.9569,20.9975,20.9501,20.9975,73000.0
2006-05-08 15:35:00,30.97,30.97,30.93,30.93,61000.0,20.9975,20.9975,20.9704,20.9704,61000.0
2006-05-08 15:40:00,30.93,30.94,30.92,30.92,70300.0,20.9704,20.9772,20.9636,20.9636,70300.0
2006-05-08 15:45:00,30.92,30.92,30.81,30.81,72700.0,20.9636,20.9636,20.8891,20.8891,72700.0
2006-05-08 15:50:00,30.83,30.86,30.81,30.83,44900.0,20.9026,20.923,20.8891,20.9026,44900.0
2006-05-08 15:55:00,30.82,30.84,30.79,30.84,152300.0,20.8958,20.9094,20.8755,20.9094,152300.0
2006-05-09 09:30:00,30.63,30.85,30.62,30.76,101100.0,20.767,20.9162,20.7602,20.8552,101100.0
2006-05-09 09:35:00,30.76,30.8,30.67,30.77,36600.0,20.8552,20.8823,20.7941,20.8619,36600.0
2006-05-09 09:40:00,30.73,30.8,30.72,30.79,62900.0,20.8348,20.8823,20.828,20.8755,62900.0
2006-05-09 09:45:00,30.79,30.8,30.72,30.75,55700.0,20.8755,20.8823,20.828,20.8484,55700.0
2006-05-09 09:50:00,30.75,30.86,30.74,30.84,62300.0,20.8484,20.923,20.8416,20.9094,62300.0
2006-05-09 09:55:00,30.84,30.84,30.75,30.78,48700.0,20.9094,20.9094,20.8484,20.8687,48700.0
2006-05-09 10:00:00,30.79,30.79,30.75,30.76,46400.0,20.8755,20.8755,20.8484,20.8552,46400.0
2006-05-09 10:05:00,30.76,30.8,30.75,30.78,28800.0,20.8552,20.8823,20.8484,20.8687,28800.0
2006-05-09 10:10:00,30.78,30.79,30.73,30.73,45100.0,20.8687,20.8755,20.8348,20.8348,45100.0
2006-05-09 10:15:00,30.73,30.74,30.69,30.7,34400.0,20.8348,20.8416,20.8077,20.8145,34400.0
2006-05-09 10:20:00,30.7,30.72,30.69,30.71,102300.0,20.8145,20.828,20.8077,20.8213,102300.0
2006-05-09 10:25:00,30.71,30.71,30.66,30.66,31800.0,20.8213,20.8213,20.7874,20.7874,31800.0
2006-05-09 10:30:00,30.66,30.67,30.65,30.66,30900.0,20.7874,20.7941,20.7806,20.7874,30900.0
2006-05-09 10:35:00,30.65,30.66,30.58,30.59,36000.0,20.7806,20.7874,20.7331,20.7399,36000.0
2006-05-09 10:40:00,30.59,30.66,30.59,30.65,21400.0,20.7399,20.7874,20.7399,20.7806,21400.0
2006-05-09 10:45:00,30.65,30.67,30.64,30.67,20000.0,20.7806,20.7941,20.7738,20.7941,20000.0
2006-05-09 10:50:00,30.66,30.67,30.65,30.67,18000.0,20.7874,20.7941,20.7806,20.7941,18000.0
2006-05-09 10:55:00,30.66,30.67,30.66,30.67,7900.0,20.7874,20.7941,20.7874,20.7941,7900.0
2006-05-09 11:00:00,30.66,30.68,30.66,30.68,34900.0,20.7874,20.8009,20.7874,20.8009,34900.0
2006-05-09 11:05:00,30.67,30.69,30.66,30.69,28800.0,20.7941,20.8077,20.7874,20.8077,28800.0
2006-05-09 11:10:00,30.68,30.71,30.66,30.71,25700.0,20.8009,20.8213,20.7874,20.8213,25700.0
2006-05-09 11:15:00,30.71,30.75,30.7,30.74,17800.0,20.8213,20.8484,20.8145,20.8416,17800.0
2006-05-09 11:20:00,30.75,30.75,30.73,30.75,6200.0,20.8484,20.8484,20.8348,20.8484,6200.0
2006-05-09 11:25:00,30.75,30.75,30.7,30.73,19400.0,20.8484,20.8484,20.8145,20.8348,19400.0
2006-05-09 11:30:00,30.73,30.74,30.7,30.72,54400.0,20.8348,20.8416,20.8145,20.828,54400.0
2006-05-09 11:35:00,30.72,30.73,30.7,30.72,8800.0,20.828,20.8348,20.8145,20.828,8800.0
2006-05-09 11:40:00,30.72,30.75,30.72,30.75,19600.0,20.828,20.8484,20.828,20.8484,19600.0
2006-05-09 11:45:00,30.75,30.75,30.72,30.72,10400.0,20.8484,20.8484,20.828,20.828,10400.0
2006-05-09 11:50:00,30.73,30.74,30.71,30.74,11000.0,20.8348,20.8416,20.8213,20.8416,11000.0
2006-05-09 11:55:00,30.72,30.73,30.7,30.73,15900.0,20.828,20.8348,20.8145,20.8348,15900.0
2006-05-09 12:00:00,30.73,30.73,30.72,30.73,10000.0,20.8348,20.8348,20.828,20.8348,10000.0
2006-05-09 12:05:00,30.72,30.78,30.7,30.78,75600.0,20.828,20.8687,20.8145,20.8687,75600.0
2006-05-09 12:10:00,30.79,30.81,30.75,30.75,23400.0,20.8755,20.8891,20.8484,20.8484,23400.0
2006-05-09 12:15:00,30.76,30.76,30.75,30.75,5900.0,20.8552,20.8552,20.8484,20.8484,5900.0
2006-05-09 12:20:00,30.75,30.76,30.75,30.76,15500.0,20.8484,20.8552,20.8484,20.8552,15500.0
2006-05-09 12:25:00,30.76,30.76,30.75,30.75,5700.0,20.8552,20.8552,20.8484,20.8484,5700.0
2006-05-09 12:30:00,30.76,30.76,30.74,30.75,37600.0,20.8552,20.8552,20.8416,20.8484,37600.0
2006-05-09 12:35:00,30.75,30.76,30.74,30.75,11900.0,20.8484,20.8552,20.8416,20.8484,11900.0
2006-05-09 12:40:00,30.75,30.75,30.74,30.75,8800.0,20.8484,20.8484,20.8416,20.8484,8800.0
2006-05-09 12:45:00,30.74,30.74,30.7,30.7,14700.0,20.8416,20.8416,20.8145,20.8145,14700.0
2006-05-09 12:50:00,30.71,30.72,30.7,30.7,34100.0,20.8213,20.828,20.8145,20.8145,34100.0
2006-05-09 12:55:00,30.71,30.71,30.7,30.71,16300.0,20.8213,20.8213,20.8145,20.8213,16300.0
2006-05-09 13:00:00,30.71,30.71,30.7,30.71,15200.0,20.8213,20.8213,20.8145,20.8213,15200.0
2006-05-09 13:05:00,30.71,30.71,30.7,30.7,11500.0,20.8213,20.8213,20.8145,20.8145,11500.0
2006-05-09 13:10:00,30.71,30.71,30.7,30.7,16800.0,20.8213,20.8213,20.8145,20.8145,16800.0
2006-05-09 13:15:00,30.7,30.71,30.7,30.71,11100.0,20.8145,20.8213,20.8145,20.8213,11100.0
2006-05-09 13:20:00,30.71,30.71,30.7,30.7,16700.0,20.8213,20.8213,20.8145,20.8145,16700.0
2006-05-09 13:25:00,30.7,30.71,30.7,30.71,5500.0,20.8145,20.8213,20.8145,20.8213,5500.0
2006-05-09 13:30:00,30.71,30.71,30.7,30.71,7800.0,20.8213,20.8213,20.8145,20.8213,7800.0
2006-05-09 13:35:00,30.71,30.71,30.7,30.71,3700.0,20.8213,20.8213,20.8145,20.8213,3700.0
2006-05-09 13:40:00,30.71,30.71,30.7,30.7,36900.0,20.8213,20.8213,20.8145,20.8145,36900.0
2006-05-09 13:45:00,30.71,30.71,30.7,30.7,5000.0,20.8213,20.8213,20.8145,20.8145,5000.0
2006-05-09 13:50:00,30.7,30.71,30.7,30.71,10000.0,20.8145,20.8213,20.8145,20.8213,10000.0
2006-05-09 13:55:00,30.71,30.71,30.7,30.7,20200.0,20.8213,20.8213,20.8145,20.8145,20200.0
2006-05-09 14:00:00,30.71,30.71,30.69,30.71,65100.0,20.8213,20.8213,20.8077,20.8213,65100.0
2006-05-09 14:05:00,30.7,30.71,30.7,30.71,57400.0,20.8145,20.8213,20.8145,20.8213,57400.0
2006-05-09 14:10:00,30.7,30.71,30.7,30.7,50100.0,20.8145,20.8213,20.8145,20.8145,50100.0
2006-05-09 14:15:00,30.7,30.7,30.66,30.66,16800.0,20.8145,20.8145,20.7874,20.7874,16800.0
2006-05-09 14:20:00,30.66,30.67,30.65,30.67,20000.0,20.7874,20.7941,20.7806,20.7941,20000.0
2006-05-09 14:25:00,30.66,30.67,30.65,30.65,14900.0,20.7874,20.7941,20.7806,20.7806,14900.0
2006-05-09 14:30:00,30.65,30.66,30.64,30.65,28000.0,20.7806,20.7874,20.7738,20.7806,28000.0
2006-05-09 14:35:00,30.64,30.64,30.63,30.63,8400.0,20.7738,20.7738,20.767,20.767,8400.0
2006-05-09 14:40:00,30.64,30.64,30.63,30.63,3700.0,20.7738,20.7738,20.767,20.767,3700.0
2006-05-09 14:45:00,30.64,30.64,30.62,30.62,12500.0,20.7738,20.7738,20.7602,20.7602,12500.0
2006-05-09 14:50:00,30.62,30.65,30.6,30.65,73200.0,20.7602,20.7806,20.7467,20.7806,73200.0
2006-05-09 14:55:00,30.64,30.65,30.61,30.62,26400.0,20.7738,20.7806,20.7535,20.7602,26400.0
2006-05-09 15:00:00,30.62,30.62,30.6,30.61,9100.0,20.7602,20.7602,20.7467,20.7535,9100.0
2006-05-09 15:05:00,30.61,30.61,30.59,30.61,19000.0,20.7535,20.7535,20.7399,20.7535,19000.0
2006-05-09 15:10:00,30.61,30.61,30.6,30.61,9000.0,20.7535,20.7535,20.7467,20.7535,9000.0
2006-05-09 15:15:00,30.61,30.61,30.6,30.61,22400.0,20.7535,20.7535,20.7467,20.7535,22400.0
2006-05-09 15:20:00,30.61,30.61,30.6,30.61,18400.0,20.7535,20.7535,20.7467,20.7535,18400.0
2006-05-09 15:25:00,30.61,30.61,30.57,30.57,30200.0,20.7535,20.7535,20.7263,20.7263,30200.0
2006-05-09 15:30:00,30.58,30.61,30.57,30.6,40300.0,20.7331,20.7535,20.7263,20.7467,40300.0
2006-05-09 15:35:00,30.6,30.63,30.59,30.63,40200.0,20.7467,20.767,20.7399,20.767,40200.0
2006-05-09 15:40:00,30.63,30.63,30.62,30.63,36800.0,20.767,20.767,20.7602,20.767,36800.0
2006-05-09 15:45:00,30.62,30.63,30.61,30.63,42600.0,20.7602,20.767,20.7535,20.767,42600.0
2006-05-09 15:50:00,30.63,30.69,30.62,30.69,50700.0,20.767,20.8077,20.7602,20.8077,50700.0
2006-05-09 15:55:00,30.68,30.7,30.68,30.69,78100.0,20.8009,20.8145,20.8009,20.8077,78100.0
2006-05-10 09:30:00,30.6,30.6,30.2,30.22,83100.0,20.7467,20.7467,20.4755,20.489,83100.0
2006-05-10 09:35:00,30.2,30.39,30.2,30.39,75800.0,20.4755,20.6043,20.4755,20.6043,75800.0
2006-05-10 09:40:00,30.36,30.5,30.35,30.5,74600.0,20.584,20.6789,20.5772,20.6789,74600.0
2006-05-10 09:45:00,30.49,30.51,30.35,30.35,75000.0,20.6721,20.6857,20.5772,20.5772,75000.0
2006-05-10 09:50:00,30.35,30.39,30.3,30.36,63400.0,20.5772,20.6043,20.5433,20.584,63400.0
2006-05-10 09:55:00,30.36,30.39,30.35,30.38,24700.0,20.584,20.6043,20.5772,20.5975,24700.0
2006-05-10 10:00:00,30.38,30.38,30.36,30.38,29200.0,20.5975,20.5975,20.584,20.5975,29200.0
2006-05-10 10:05:00,30.37,30.42,30.37,30.41,33300.0,20.5907,20.6246,20.5907,20.6179,33300.0
2006-05-10 10:10:00,30.42,30.43,30.38,30.39,18100.0,20.6246,20.6314,20.5975,20.6043,18100.0
2006-05-10 10:15:00,30.39,30.45,30.38,30.44,24600.0,20.6043,20.645,20.5975,20.6382,24600.0
2006-05-10 10:20:00,30.44,30.45,30.42,30.43,19600.0,20.6382,20.645,20.6246,20.6314,19600.0
2006-05-10 10:25:00,30.43,30.44,30.41,30.41,9900.0,20.6314,20.6382,20.6179,20.6179,9900.0
2006-05-10 10:30:00,30.42,30.45,30.41,30.42,12900.0,20.6246,20.645,20.6179,20.6246,12900.0
2006-05-10 10:35:00,30.42,30.46,30.41,30.46,22200.0,20.6246,20.6518,20.6179,20.6518,22200.0
2006-05-10 10:40:00,30.46,30.49,30.46,30.47,11800.0,20.6518,20.6721,20.6518,20.6585,11800.0
2006-05-10 10:45:00,30.45,30.47,30.45,30.47,12000.0,20.645,20.6585,20.645,20.6585,12000.0
2006-05-10 10:50:00,30.46,30.47,30.39,30.39,21800.0,20.6518,20.6585,20.6043,20.6043,21800.0
2006-05-10 10:55:00,30.38,30.38,30.37,30.38,20900.0,20.5975,20.5975,20.5907,20.5975,20900.0
2006-05-10 11:00:00,30.37,30.38,30.3,30.31,37600.0,20.5907,20.5975,20.5433,20.5501,37600.0
2006-05-10 11:05:00,30.31,30.35,30.31,30.34,34100.0,20.5501,20.5772,20.5501,20.5704,34100.0
2006-05-10 11:10:00,30.34,30.35,30.3,30.3,49500.0,20.5704,20.5772,20.5433,20.5433,49500.0
2006-05-10 11:15:00,30.31,30.32,30.3,30.3,29300.0,20.5501,20.5568,20.5433,20.5433,29300.0
2006-05-10 11:20:00,30.3,30.31,30.3,30.31,10200.0,20.5433,20.5501,20.5433,20.5501,10200.0
2006-05-10 11:25:00,30.31,30.32,30.29,30.29,50200.0,20.5501,20.5568,20.5365,20.5365,50200.0
2006-05-10 11:30:00,30.28,30.28,30.25,30.27,28800.0,20.5297,20.5297,20.5094,20.5229,28800.0
2006-05-10 11:35:00,30.27,30.27,30.25,30.25,11800.0,20.5229,20.5229,20.5094,20.5094,11800.0
2006-05-10 11:40:00,30.25,30.26,30.25,30.25,21000.0,20.5094,20.5162,20.5094,20.5094,21000.0
2006-05-10 11:45:00,30.25,30.25,30.17,30.17,163300.0,20.5094,20.5094,20.4551,20.4551,163300.0
2006-05-10 11:50:00,30.18,30.25,30.13,30.15,74400.0,20.4619,20.5094,20.428,20.4416,74400.0
2006-05-10 11:55:00,30.14,30.15,30.11,30.11,36400.0,20.4348,20.4416,20.4145,20.4145,36400.0
2006-05-10 12:00:00,30.1,30.11,30.05,30.06,35600.0,20.4077,20.4145,20.3738,20.3806,35600.0
2006-05-10 12:05:00,30.07,30.13,30.06,30.11,29400.0,20.3873,20.428,20.3806,20.4145,29400.0
2006-05-10 12:10:00,30.09,30.13,30.09,30.12,20100.0,20.4009,20.428,20.4009,20.4212,20100.0
2006-05-10 12:15:00,30.11,30.12,30.1,30.11,12300.0,20.4145,20.4212,20.4077,20.4145,12300.0
2006-05-10 12:20:00,30.11,30.12,30.1,30.1,25400.0,20.4145,20.4212,20.4077,20.4077,25400.0
2006-05-10 12:25:00,30.1,30.11,30.09,30.1,26300.0,20.4077,20.4145,20.4009,20.4077,26300.0
2006-05-10 12:30:00,30.1,30.12,30.09,30.09,56500.0,20.4077,20.4212,20.4009,20.4009,56500.0
2006-05-10 12:35:00,30.1,30.16,30.1,30.16,30600.0,20.4077,20.4484,20.4077,20.4484,30600.0
2006-05-10 12:40:00,30.16,30.17,30.15,30.17,13700.0,20.4484,20.4551,20.4416,20.4551,13700.0
2006-05-10 12:45:00,30.17,30.2,30.16,30.17,14300.0,20.4551,20.4755,20.4484,20.4551,14300.0
2006-05-10 12:50:00,30.17,30.18,30.15,30.17,19200.0,20.4551,20.4619,20.4416,20.4551,19200.0
2006-05-10 12:55:00,30.18,30.23,30.15,30.18,21200.0,20.4619,20.4958,20.4416,20.4619,21200.0
2006-05-10 13:00:00,30.18,30.18,30.15,30.15,13800.0,20.4619,20.4619,20.4416,20.4416,13800.0
2006-05-10 13:05:00,30.16,30.19,30.15,30.19,22800.0,20.4484,20.4687,20.4416,20.4687,22800.0
2006-05-10 13:10:00,30.18,30.2,30.18,30.19,15000.0,20.4619,20.4755,20.4619,20.4687,15000.0
2006-05-10 13:15:00,30.2,30.23,30.19,30.22,36900.0,20.4755,20.4958,20.4687,20.489,36900.0
2006-05-10 13:20:00,30.22,30.23,30.2,30.21,25900.0,20.489,20.4958,20.4755,20.4823,25900.0
2006-05-10 13:25:00,30.22,30.23,30.17,30.18,18100.0,20.489,20.4958,20.4551,20.4619,18100.0
2006-05-10 13:30:00,30.17,30.2,30.16,30.16,17200.0,20.4551,20.4755,20.4484,20.4484,17200.0
2006-05-10 13:35:00,30.16,30.17,30.15,30.17,13900.0,20.4484,20.4551,20.4416,20.4551,13900.0
2006-05-10 13:40:00,30.17,30.18,30.17,30.17,17300.0,20.4551,20.4619,20.4551,20.4551,17300.0
2006-05-10 13:45:00,30.17,30.18,30.13,30.13,23000.0,20.4551,20.4619,20.428,20.428,23000.0
2006-05-10 13:50:00,30.13,30.16,30.12,30.15,27000.0,20.428,20.4484,20.4212,20.4416,27000.0
2006-05-10 13:55:00,30.15,30.16,30.1,30.1,59000.0,20.4416,20.4484,20.4077,20.4077,59000.0
2006-05-10 14:00:00,30.09,30.16,30.09,30.1,59300.0,20.4009,20.4484,20.4009,20.4077,59300.0
2006-05-10 14:05:00,30.1,30.19,30.1,30.18,28700.0,20.4077,20.4687,20.4077,20.4619,28700.0
2006-05-10 14:10:00,30.18,30.3,30.16,30.29,53000.0,20.4619,20.5433,20.4484,20.5365,53000.0
2006-05-10 14:15:00,30.3,30.33,30.14,30.29,60900.0,20.5433,20.5636,20.4348,20.5365,60900.0
2006-05-10 14:20:00,30.3,30.33,30.24,30.28,41400.0,20.5433,20.5636,20.5026,20.5297,41400.0
2006-05-10 14:25:00,30.29,30.35,30.19,30.2,56300.0,20.5365,20.5772,20.4687,20.4755,56300.0
2006-05-10 14:30:00,30.21,30.25,30.1,30.14,39400.0,20.4823,20.5094,20.4077,20.4348,39400.0
2006-05-10 14:35:00,30.11,30.2,30.1,30.19,43200.0,20.4145,20.4755,20.4077,20.4687,43200.0
2006-05-10 14:40:00,30.19,30.32,30.17,30.31,50800.0,20.4687,20.5568,20.4551,20.5501,50800.0
2006-05-10 14:45:00,30.31,30.37,30.29,30.3,52100.0,20.5501,20.5907,20.5365,20.5433,52100.0
2006-05-10 14:50:00,30.29,30.33,30.28,30.32,44100.0,20.5365,20.5636,20.5297,20.5568,44100.0
2006-05-10 14:55:00,30.32,30.38,30.3,30.38,33500.0,20.5568,20.5975,20.5433,20.5975,33500.0
2006-05-10 15:00:00,30.38,30.43,30.35,30.36,44700.0,20.5975,20.6314,20.5772,20.584,44700.0
2006-05-10 15:05:00,30.37,30.39,30.35,30.35,25300.0,20.5907,20.6043,20.5772,20.5772,25300.0
2006-05-10 15:10:00,30.35,30.36,30.34,30.36,31500.0,20.5772,20.584,20.5704,20.584,31500.0
2006-05-10 15:15:00,30.35,30.4,30.35,30.4,47000.0,20.5772,20.6111,20.5772,20.6111,47000.0
2006-05-10 15:20:00,30.4,30.43,30.39,30.41,22200.0,20.6111,20.6314,20.6043,20.6179,22200.0
2006-05-10 15:25:00,30.41,30.42,30.36,30.36,79500.0,20.6179,20.6246,20.584,20.584,79500.0
2006-05-10 15:30:00,30.36,30.37,30.34,30.36,51600.0,20.584,20.5907,20.5704,20.584,51600.0
2006-05-10 15:35:00,30.36,30.38,30.36,30.38,44200.0,20.584,20.5975,20.584,20.5975,44200.0
2006-05-10 15:40:00,30.37,30.41,30.37,30.4,42400.0,20.5907,20.6179,20.5907,20.6111,42400.0
2006-05-10 15:45:00,30.4,30.4,30.35,30.39,82200.0,20.6111,20.6111,20.5772,20.6043,82200.0
2006-05-10 15:50:00,30.38,30.41,30.38,30.39,70200.0,20.5975,20.6179,20.5975,20.6043,70200.0
2006-05-10 15:55:00,30.39,30.41,30.38,30.38,93300.0,20.6043,20.6179,20.5975,20.5975,93300.0
2006-05-11 09:30:00,30.39,30.39,30.34,30.35,46300.0,20.6043,20.6043,20.5704,20.5772,46300.0
2006-05-11 09:35:00,30.35,30.35,30.19,30.19,15600.0,20.5772,20.5772,20.4687,20.4687,15600.0
2006-05-11 09:40:00,30.2,30.3,30.16,30.27,31200.0,20.4755,20.5433,20.4484,20.5229,31200.0
2006-05-11 09:45:00,30.26,30.27,30.22,30.23,67100.0,20.5162,20.5229,20.489,20.4958,67100.0
2006-05-11 09:50:00,30.23,30.26,30.2,30.2,37300.0,20.4958,20.5162,20.4755,20.4755,37300.0
2006-05-11 09:55:00,30.22,30.22,30.16,30.22,37500.0,20.489,20.489,20.4484,20.489,37500.0
2006-05-11 10:00:00,30.22,30.25,30.14,30.15,52200.0,20.489,20.5094,20.4348,20.4416,52200.0
2006-05-11 10:05:00,30.16,30.19,30.13,30.16,30400.0,20.4484,20.4687,20.428,20.4484,30400.0
2006-05-11 10:10:00,30.17,30.19,30.16,30.17,35100.0,20.4551,20.4687,20.4484,20.4551,35100.0
2006-05-11 10:15:00,30.17,30.21,30.17,30.19,39300.0,20.4551,20.4823,20.4551,20.4687,39300.0
2006-05-11 10:20:00,30.19,30.21,30.18,30.18,24800.0,20.4687,20.4823,20.4619,20.4619,24800.0
2006-05-11 10:25:00,30.18,30.18,30.16,30.16,10200.0,20.4619,20.4619,20.4484,20.4484,10200.0
2006-05-11 10:30:00,30.15,30.17,30.04,30.05,84300.0,20.4416,20.4551,20.367,20.3738,84300.0
2006-05-11 10:35:00,30.04,30.04,29.96,29.99,74600.0,20.367,20.367,20.3128,20.3331,74600.0
2006-05-11 10:40:00,29.99,30.0,29.97,29.98,83200.0,20.3331,20.3399,20.3195,20.3263,83200.0
2006-05-11 10:45:00,29.98,30.03,29.97,30.02,35300.0,20.3263,20.3602,20.3195,20.3534,35300.0
2006-05-11 10:50:00,30.02,30.06,30.0,30.05,26200.0,20.3534,20.3806,20.3399,20.3738,26200.0
2006-05-11 10:55:00,30.06,30.1,30.05,30.09,29600.0,20.3806,20.4077,20.3738,20.4009,29600.0
2006-05-11 11:00:00,30.09,30.11,30.08,30.1,7100.0,20.4009,20.4145,20.3941,20.4077,7100.0
2006-05-11 11:05:00,30.11,30.12,30.08,30.1,26600.0,20.4145,20.4212,20.3941,20.4077,26600.0
2006-05-11 11:10:00,30.09,30.1,30.05,30.05,23900.0,20.4009,20.4077,20.3738,20.3738,23900.0
2006-05-11 11:15:00,30.06,30.11,30.02,30.11,55900.0,20.3806,20.4145,20.3534,20.4145,55900.0
2006-05-11 11:20:00,30.11,30.12,30.1,30.12,25800.0,20.4145,20.4212,20.4077,20.4212,25800.0
2006-05-11 11:25:00,30.11,30.11,30.01,30.01,43200.0,20.4145,20.4145,20.3467,20.3467,43200.0
2006-05-11 11:30:00,30.02,30.1,30.01,30.07,76600.0,20.3534,20.4077,20.3467,20.3873,76600.0
2006-05-11 11:35:00,30.07,30.1,30.07,30.1,49800.0,20.3873,20.4077,20.3873,20.4077,49800.0
2006-05-11 11:40:00,30.11,30.11,30.09,30.11,18800.0,20.4145,20.4145,20.4009,20.4145,18800.0
2006-05-11 11:45:00,30.11,30.14,30.11,30.11,18400.0,20.4145,20.4348,20.4145,20.4145,18400.0
2006-05-11 11:50:00,30.1,30.11,30.1,30.1,9500.0,20.4077,20.4145,20.4077,20.4077,9500.0
2006-05-11 11:55:00,30.1,30.11,30.1,30.1,7200.0,20.4077,20.4145,20.4077,20.4077,7200.0
2006-05-11 12:00:00,30.1,30.11,30.05,30.05,27700.0,20.4077,20.4145,20.3738,20.3738,27700.0
2006-05-11 12:05:00,30.05,30.07,30.04,30.04,46800.0,20.3738,20.3873,20.367,20.367,46800.0
2006-05-11 12:10:00,30.04,30.04,30.02,30.02,17500.0,20.367,20.367,20.3534,20.3534,17500.0
2006-05-11 12:15:00,30.02,30.03,29.97,29.98,14600.0,20.3534,20.3602,20.3195,20.3263,14600.0
2006-05-11 12:20:00,29.98,30.08,29.97,30.08,35200.0,20.3263,20.3941,20.3195,20.3941,35200.0
2006-05-11 12:25:00,30.08,30.13,30.08,30.11,15000.0,20.3941,20.428,20.3941,20.4145,15000.0
2006-05-11 12:30:00,30.1,30.11,30.08,30.08,15900.0,20.4077,20.4145,20.3941,20.3941,15900.0
2006-05-11 12:35:00,30.07,30.07,30.01,30.02,13700.0,20.3873,20.3873,20.3467,20.3534,13700.0
2006-05-11 12:40:00,30.02,30.05,30.02,30.04,15000.0,20.3534,20.3738,20.3534,20.367,15000.0
2006-05-11 12:45:00,30.04,30.05,30.03,30.03,11700.0,20.367,20.3738,20.3602,20.3602,11700.0
2006-05-11 12:50:00,30.03,30.04,30.03,30.03,7000.0,20.3602,20.367,20.3602,20.3602,7000.0
2006-05-11 12:55:00,30.03,30.04,30.03,30.04,6600.0,20.3602,20.367,20.3602,20.367,6600.0
2006-05-11 13:00:00,30.04,30.04,30.02,30.02,5000.0,20.367,20.367,20.3534,20.3534,5000.0
2006-05-11 13:05:00,30.03,30.03,29.97,29.98,14800.0,20.3602,20.3602,20.3195,20.3263,14800.0
2006-05-11 13:10:00,29.96,29.97,29.93,29.97,30200.0,20.3128,20.3195,20.2924,20.3195,30200.0
2006-05-11 13:15:00,29.98,29.98,29.91,29.91,22100.0,20.3263,20.3263,20.2789,20.2789,22100.0
2006-05-11 13:20:00,29.92,29.93,29.89,29.89,19000.0,20.2856,20.2924,20.2653,20.2653,19000.0
2006-05-11 13:25:00,29.89,29.89,29.85,29.85,16500.0,20.2653,20.2653,20.2382,20.2382,16500.0
2006-05-11 13:30:00,29.84,29.85,29.81,29.82,27000.0,20.2314,20.2382,20.2111,20.2178,27000.0
2006-05-11 13:35:00,29.81,29.86,29.81,29.85,33400.0,20.2111,20.245,20.2111,20.2382,33400.0
2006-05-11 13:40:00,29.86,29.88,29.81,29.87,55100.0,20.245,20.2585,20.2111,20.2517,55100.0
2006-05-11 13:45:00,29.88,29.89,29.81,29.81,26800.0,20.2585,20.2653,20.2111,20.2111,26800.0
2006-05-11 13:50:00,29.8,29.81,29.76,29.79,42500.0,20.2043,20.2111,20.1772,20.1975,42500.0
2006-05-11 13:55:00,29.78,29.8,29.78,29.79,33500.0,20.1907,20.2043,20.1907,20.1975,33500.0
2006-05-11 14:00:00,29.8,29.8,29.78,29.79,32900.0,20.2043,20.2043,20.1907,20.1975,32900.0
2006-05-11 14:05:00,29.8,29.8,29.78,29.8,25900.0,20.2043,20.2043,20.1907,20.2043,25900.0
2006-05-11 14:10:00,29.79,29.81,29.79,29.79,20200.0,20.1975,20.2111,20.1975,20.1975,20200.0
2006-05-11 14:15:00,29.81,29.84,29.8,29.82,18300.0,20.2111,20.2314,20.2043,20.2178,18300.0
2006-05-11 14:20:00,29.83,29.86,29.82,29.86,22900.0,20.2246,20.245,20.2178,20.245,22900.0
2006-05-11 14:25:00,29.86,29.86,29.85,29.85,28200.0,20.245,20.245,20.2382,20.2382,28200.0
2006-05-11 14:30:00,29.85,29.85,29.83,29.83,10700.0,20.2382,20.2382,20.2246,20.2246,10700.0
2006-05-11 14:35:00,29.84,29.84,29.83,29.84,21600.0,20.2314,20.2314,20.2246,20.2314,21600.0
2006-05-11 14:40:00,29.83,29.83,29.78,29.78,24300.0,20.2246,20.2246,20.1907,20.1907,24300.0
2006-05-11 14:45:00,29.79,29.81,29.78,29.8,30700.0,20.1975,20.2111,20.1907,20.2043,30700.0
2006-05-11 14:50:00,29.8,29.8,29.77,29.78,28500.0,20.2043,20.2043,20.1839,20.1907,28500.0
2006-05-11 14:55:00,29.78,29.81,29.76,29.8,29000.0,20.1907,20.2111,20.1772,20.2043,29000.0
2006-05-11 15:00:00,29.8,29.81,29.78,29.79,30200.0,20.2043,20.2111,20.1907,20.1975,30200.0
2006-05-11 15:05:00,29.78,29.81,29.78,29.81,30500.0,20.1907,20.2111,20.1907,20.2111,30500.0
2006-05-11 15:10:00,29.8,29.84,29.79,29.83,45200.0,20.2043,20.2314,20.1975,20.2246,45200.0
2006-05-11 15:15:00,29.84,29.88,29.84,29.85,31400.0,20.2314,20.2585,20.2314,20.2382,31400.0
2006-05-11 15:20:00,29.84,29.84,29.79,29.8,19800.0,20.2314,20.2314,20.1975,20.2043,19800.0
2006-05-11 15:25:00,29.79,29.8,29.78,29.78,21200.0,20.1975,20.2043,20.1907,20.1907,21200.0
2006-05-11 15:30:00,29.79,29.84,29.77,29.84,77100.0,20.1975,20.2314,20.1839,20.2314,77100.0
2006-05-11 15:35:00,29.84,29.9,29.84,29.86,45100.0,20.2314,20.2721,20.2314,20.245,45100.0
2006-05-11 15:40:00,29.86,29.87,29.83,29.84,53700.0,20.245,20.2517,20.2246,20.2314,53700.0
2006-05-11 15:45:00,29.85,29.85,29.75,29.78,88100.0,20.2382,20.2382,20.1704,20.1907,88100.0
2006-05-11 15:50:00,29.78,29.87,29.78,29.82,98300.0,20.1907,20.2517,20.1907,20.2178,98300.0
2006-05-11 15:55:00,29.83,29.91,29.81,29.9,102900.0,20.2246,20.2789,20.2111,20.2721,102900.0
2006-05-12 09:30:00,29.89,29.94,29.75,29.84,58700.0,20.2653,20.2992,20.1704,20.2314,58700.0
2006-05-12 09:35:00,29.84,30.02,29.8,30.02,19600.0,20.2314,20.3534,20.2043,20.3534,19600.0
2006-05-12 09:40:00,30.02,30.03,29.75,29.78,32300.0,20.3534,20.3602,20.1704,20.1907,32300.0
2006-05-12 09:45:00,29.77,29.9,29.77,29.83,23200.0,20.1839,20.2721,20.1839,20.2246,23200.0
2006-05-12 09:50:00,29.83,29.83,29.63,29.63,54700.0,20.2246,20.2246,20.089,20.089,54700.0
2006-05-12 09:55:00,29.62,29.87,29.6,29.87,56800.0,20.0822,20.2517,20.0687,20.2517,56800.0
2006-05-12 10:00:00,29.87,29.88,29.71,29.72,26800.0,20.2517,20.2585,20.1433,20.15,26800.0
2006-05-12 10:05:00,29.72,29.72,29.65,29.66,24900.0,20.15,20.15,20.1026,20.1094,24900.0
2006-05-12 10:10:00,29.67,29.71,29.65,29.71,34800.0,20.1161,20.1433,20.1026,20.1433,34800.0
2006-05-12 10:15:00,29.71,29.71,29.5,29.5,51200.0,20.1433,20.1433,20.0009,20.0009,51200.0
2006-05-12 10:20:00,29.51,29.51,29.38,29.44,71700.0,20.0077,20.0077,19.9195,19.9602,71700.0
2006-05-12 10:25:00,29.44,29.48,29.39,29.41,41000.0,19.9602,19.9873,19.9263,19.9399,41000.0
2006-05-12 10:30:00,29.4,29.43,29.33,29.41,56000.0,19.9331,19.9534,19.8856,19.9399,56000.0
2006-05-12 10:35:00,29.4,29.6,29.4,29.57,68100.0,19.9331,20.0687,19.9331,20.0483,68100.0
2006-05-12 10:40:00,29.59,29.59,29.45,29.51,55400.0,20.0619,20.0619,19.967,20.0077,55400.0
2006-05-12 10:45:00,29.52,29.54,29.49,29.51,27000.0,20.0144,20.028,19.9941,20.0077,27000.0
2006-05-12 10:50:00,29.51,29.6,29.5,29.53,46600.0,20.0077,20.0687,20.0009,20.0212,46600.0
2006-05-12 10:55:00,29.52,29.53,29.49,29.52,53600.0,20.0144,20.0212,19.9941,20.0144,53600.0
2006-05-12 11:00:00,29.52,29.52,29.44,29.45,53700.0,20.0144,20.0144,19.9602,19.967,53700.0
2006-05-12 11:05:00,29.44,29.45,29.4,29.4,41600.0,19.9602,19.967,19.9331,19.9331,41600.0
2006-05-12 11:10:00,29.4,29.42,29.39,29.42,44000.0,19.9331,19.9466,19.9263,19.9466,44000.0
2006-05-12 11:15:00,29.42,29.45,29.37,29.42,342600.0,19.9466,19.967,19.9127,19.9466,342600.0
2006-05-12 11:20:00,29.44,29.45,29.41,29.45,44500.0,19.9602,19.967,19.9399,19.967,44500.0
2006-05-12 11:25:00,29.45,29.45,29.41,29.42,40800.0,19.967,19.967,19.9399,19.9466,40800.0
2006-05-12 11:30:00,29.43,29.43,29.39,29.41,22000.0,19.9534,19.9534,19.9263,19.9399,22000.0
2006-05-12 11:35:00,29.42,29.42,29.36,29.36,35500.0,19.9466,19.9466,19.906,19.906,35500.0
2006-05-12 11:40:00,29.36,29.36,29.22,29.25,78400.0,19.906,19.906,19.811,19.8314,78400.0
2006-05-12 11:45:00,29.25,29.32,29.25,29.31,32900.0,19.8314,19.8788,19.8314,19.8721,32900.0
2006-05-12 11:50:00,29.31,29.31,29.19,29.19,53800.0,19.8721,19.8721,19.7907,19.7907,53800.0
2006-05-12 11:55:00,29.19,29.21,29.18,29.2,43400.0,19.7907,19.8043,19.7839,19.7975,43400.0
2006-05-12 12:00:00,29.2,29.35,29.2,29.35,53400.0,19.7975,19.8992,19.7975,19.8992,53400.0
2006-05-12 12:05:00,29.34,29.35,29.32,29.33,29800.0,19.8924,19.8992,19.8788,19.8856,29800.0
2006-05-12 12:10:00,29.32,29.35,29.31,29.32,20500.0,19.8788,19.8992,19.8721,19.8788,20500.0
2006-05-12 12:15:00,29.32,29.34,29.3,29.34,12600.0,19.8788,19.8924,19.8653,19.8924,12600.0
2006-05-12 12:20:00,29.34,29.36,29.32,29.32,21700.0,19.8924,19.906,19.8788,19.8788,21700.0
2006-05-12 12:25:00,29.31,29.31,29.25,29.25,37800.0,19.8721,19.8721,19.8314,19.8314,37800.0
2006-05-12 12:30:00,29.24,29.24,29.13,29.14,60500.0,19.8246,19.8246,19.75,19.7568,60500.0
2006-05-12 12:35:00,29.13,29.14,29.11,29.12,28200.0,19.75,19.7568,19.7365,19.7432,28200.0
2006-05-12 12:40:00,29.13,29.16,29.1,29.16,61700.0,19.75,19.7704,19.7297,19.7704,61700.0
2006-05-12 12:45:00,29.13,29.14,29.08,29.08,35800.0,19.75,19.7568,19.7161,19.7161,35800.0
2006-05-12 12:50:00,29.09,29.11,29.08,29.1,26400.0,19.7229,19.7365,19.7161,19.7297,26400.0
2006-05-12 12:55:00,29.09,29.12,29.09,29.12,42200.0,19.7229,19.7432,19.7229,19.7432,42200.0
2006-05-12 13:00:00,29.11,29.12,29.02,29.02,65300.0,19.7365,19.7432,19.6754,19.6754,65300.0
2006-05-12 13:05:00,29.02,29.08,29.01,29.06,57200.0,19.6754,19.7161,19.6687,19.7026,57200.0
2006-05-12 13:10:00,29.06,29.09,29.05,29.06,42000.0,19.7026,19.7229,19.6958,19.7026,42000.0
2006-05-12 13:15:00,29.06,29.06,29.01,29.04,107600.0,19.7026,19.7026,19.6687,19.689,107600.0
2006-05-12 13:20:00,29.04,29.05,28.99,28.99,71800.0,19.689,19.6958,19.6551,19.6551,71800.0
2006-05-12 13:25:00,28.98,29.08,28.98,29.07,42000.0,19.6483,19.7161,19.6483,19.7093,42000.0
2006-05-12 13:30:00,29.07,29.11,29.04,29.11,35100.0,19.7093,19.7365,19.689,19.7365,35100.0
2006-05-12 13:35:00,29.1,29.12,29.07,29.11,67800.0,19.7297,19.7432,19.7093,19.7365,67800.0
2006-05-12 13:40:00,29.11,29.13,29.1,29.13,80800.0,19.7365,19.75,19.7297,19.75,80800.0
2006-05-12 13:45:00,29.1,29.14,29.08,29.12,35400.0,19.7297,19.7568,19.7161,19.7432,35400.0
2006-05-12 13:50:00,29.13,29.15,29.11,29.15,19100.0,19.75,19.7636,19.7365,19.7636,19100.0
2006-05-12 13:55:00,29.14,29.17,29.13,29.16,50300.0,19.7568,19.7771,19.75,19.7704,50300.0
2006-05-12 14:00:00,29.17,29.23,29.16,29.22,21100.0,19.7771,19.8178,19.7704,19.811,21100.0
2006-05-12 14:05:00,29.22,29.28,29.22,29.22,73600.0,19.811,19.8517,19.811,19.811,73600.0
2006-05-12 14:10:00,29.22,29.33,29.19,29.29,55900.0,19.811,19.8856,19.7907,19.8585,55900.0
2006-05-12 14:15:00,29.3,29.38,29.29,29.32,51500.0,19.8653,19.9195,19.8585,19.8788,51500.0
2006-05-12 14:20:00,29.32,29.4,29.31,29.4,28300.0,19.8788,19.9331,19.8721,19.9331,28300.0
2006-05-12 14:25:00,29.39,29.49,29.37,29.39,53100.0,19.9263,19.9941,19.9127,19.9263,53100.0
2006-05-12 14:30:00,29.39,29.45,29.37,29.42,70800.0,19.9263,19.967,19.9127,19.9466,70800.0
2006-05-12 14:35:00,29.41,29.45,29.4,29.45,48200.0,19.9399,19.967,19.9331,19.967,48200.0
2006-05-12 14:40:00,29.44,29.45,29.42,29.42,18900.0,19.9602,19.967,19.9466,19.9466,18900.0
2006-05-12 14:45:00,29.43,29.43,29.41,29.41,19800.0,19.9534,19.9534,19.9399,19.9399,19800.0
2006-05-12 14:50:00,29.41,29.42,29.35,29.36,48200.0,19.9399,19.9466,19.8992,19.906,48200.0
2006-05-12 14:55:00,29.35,29.37,29.35,29.36,36300.0,19.8992,19.9127,19.8992,19.906,36300.0
2006-05-12 15:00:00,29.36,29.4,29.36,29.39,44500.0,19.906,19.9331,19.906,19.9263,44500.0
2006-05-12 15:05:00,29.4,29.4,29.32,29.32,32100.0,19.9331,19.9331,19.8788,19.8788,32100.0
2006-05-12 15:10:00,29.32,29.35,29.3,29.34,29000.0,19.8788,19.8992,19.8653,19.8924,29000.0
2006-05-12 15:15:00,29.34,29.36,29.32,29.33,41900.0,19.8924,19.906,19.8788,19.8856,41900.0
2006-05-12 15:20:00,29.33,29.33,29.28,29.3,46600.0,19.8856,19.8856,19.8517,19.8653,46600.0
2006-05-12 15:25:00,29.29,29.3,29.28,29.3,35300.0,19.8585,19.8653,19.8517,19.8653,35300.0
2006-05-12 15:30:00,29.29,29.29,29.25,29.27,64700.0,19.8585,19.8585,19.8314,19.8449,64700.0
2006-05-12 15:35:00,29.27,29.34,29.26,29.32,66700.0,19.8449,19.8924,19.8382,19.8788,66700.0
2006-05-12 15:40:00,29.32,29.36,29.32,29.32,75900.0,19.8788,19.906,19.8788,19.8788,75900.0
2006-05-12 15:45:00,29.32,29.33,29.3,29.32,44700.0,19.8788,19.8856,19.8653,19.8788,44700.0
2006-05-12 15:50:00,29.32,29.34,29.29,29.29,90800.0,19.8788,19.8924,19.8585,19.8585,90800.0
2006-05-12 15:55:00,29.29,29.3,29.25,29.28,78600.0,19.8585,19.8653,19.8314,19.8517,78600.0
2006-05-15 09:30:00,29.17,29.17,29.1,29.11,122500.0,19.7771,19.7771,19.7297,19.7365,122500.0
2006-05-15 09:35:00,29.11,29.2,29.1,29.18,23700.0,19.7365,19.7975,19.7297,19.7839,23700.0
2006-05-15 09:40:00,29.18,29.36,29.16,29.36,58000.0,19.7839,19.906,19.7704,19.906,58000.0
2006-05-15 09:45:00,29.36,29.37,29.12,29.19,99000.0,19.906,19.9127,19.7432,19.7907,99000.0
2006-05-15 09:50:00,29.17,29.22,29.15,29.16,39300.0,19.7771,19.811,19.7636,19.7704,39300.0
2006-05-15 09:55:00,29.17,29.21,29.15,29.21,79600.0,19.7771,19.8043,19.7636,19.8043,79600.0
2006-05-15 10:00:00,29.19,29.21,29.1,29.18,47800.0,19.7907,19.8043,19.7297,19.7839,47800.0
2006-05-15 10:05:00,29.17,29.28,29.17,29.27,41000.0,19.7771,19.8517,19.7771,19.8449,41000.0
2006-05-15 10:10:00,29.26,29.34,29.26,29.33,63500.0,19.8382,19.8924,19.8382,19.8856,63500.0
2006-05-15 10:15:00,29.34,29.43,29.33,29.43,75300.0,19.8924,19.9534,19.8856,19.9534,75300.0
2006-05-15 10:20:00,29.42,29.48,29.41,29.48,66400.0,19.9466,19.9873,19.9399,19.9873,66400.0
2006-05-15 10:25:00,29.45,29.49,29.38,29.4,50500.0,19.967,19.9941,19.9195,19.9331,50500.0
2006-05-15 10:30:00,29.39,29.44,29.38,29.44,65500.0,19.9263,19.9602,19.9195,19.9602,65500.0
2006-05-15 10:35:00,29.44,29.45,29.35,29.37,54100.0,19.9602,19.967,19.8992,19.9127,54100.0
2006-05-15 10:40:00,29.36,29.37,29.31,29.33,36300.0,19.906,19.9127,19.8721,19.8856,36300.0
2006-05-15 10:45:00,29.33,29.34,29.28,29.28,35500.0,19.8856,19.8924,19.8517,19.8517,35500.0
2006-05-15 10:50:00,29.29,29.29,29.24,29.24,52500.0,19.8585,19.8585,19.8246,19.8246,52500.0
2006-05-15 10:55:00,29.24,29.24,29.15,29.18,64300.0,19.8246,19.8246,19.7636,19.7839,64300.0
2006-05-15 11:00:00,29.18,29.22,29.17,29.2,28400.0,19.7839,19.811,19.7771,19.7975,28400.0
2006-05-15 11:05:00,29.2,29.31,29.2,29.3,42300.0,19.7975,19.8721,19.7975,19.8653,42300.0
2006-05-15 11:10:00,29.31,29.36,29.3,29.36,25500.0,19.8721,19.906,19.8653,19.906,25500.0
2006-05-15 11:15:00,29.36,29.42,29.36,29.41,36800.0,19.906,19.9466,19.906,19.9399,36800.0
2006-05-15 11:20:00,29.4,29.41,29.36,29.36,62300.0,19.9331,19.9399,19.906,19.906,62300.0
2006-05-15 11:25:00,29.37,29.41,29.36,29.4,42100.0,19.9127,19.9399,19.906,19.9331,42100.0
2006-05-15 11:30:00,29.39,29.39,29.32,29.35,28400.0,19.9263,19.9263,19.8788,19.8992,28400.0
2006-05-15 11:35:00,29.34,29.35,29.31,29.31,33000.0,19.8924,19.8992,19.8721,19.8721,33000.0
2006-05-15 11:40:00,29.32,29.34,29.3,29.31,18400.0,19.8788,19.8924,19.8653,19.8721,18400.0
2006-05-15 11:45:00,29.3,29.3,29.22,29.26,21400.0,19.8653,19.8653,19.811,19.8382,21400.0
2006-05-15 11:50:00,29.26,29.33,29.26,29.31,23100.0,19.8382,19.8856,19.8382,19.8721,23100.0
2006-05-15 11:55:00,29.3,29.32,29.28,29.3,13900.0,19.8653,19.8788,19.8517,19.8653,13900.0
2006-05-15 12:00:00,29.29,29.32,29.29,29.31,13900.0,19.8585,19.8788,19.8585,19.8721,13900.0
2006-05-15 12:05:00,29.31,29.33,29.26,29.26,17900.0,19.8721,19.8856,19.8382,19.8382,17900.0
2006-05-15 12:10:00,29.26,29.27,29.23,29.23,12200.0,19.8382,19.8449,19.8178,19.8178,12200.0
2006-05-15 12:15:00,29.23,29.25,29.19,29.2,13500.0,19.8178,19.8314,19.7907,19.7975,13500.0
2006-05-15 12:20:00,29.2,29.25,29.19,29.24,15500.0,19.7975,19.8314,19.7907,19.8246,15500.0
2006-05-15 12:25:00,29.23,29.25,29.22,29.22,7500.0,19.8178,19.8314,19.811,19.811,7500.0
2006-05-15 12:30:00,29.23,29.25,29.23,29.25,30300.0,19.8178,19.8314,19.8178,19.8314,30300.0
2006-05-15 12:35:00,29.25,29.3,29.25,29.29,22400.0,19.8314,19.8653,19.8314,19.8585,22400.0
2006-05-15 12:40:00,29.31,29.31,29.28,29.3,29200.0,19.8721,19.8721,19.8517,19.8653,29200.0
2006-05-15 12:45:00,29.3,29.3,29.29,29.29,13200.0,19.8653,19.8653,19.8585,19.8585,13200.0
2006-05-15 12:50:00,29.28,29.29,29.28,29.28,12400.0,19.8517,19.8585,19.8517,19.8517,12400.0
2006-05-15 12:55:00,29.27,29.28,29.24,29.24,33900.0,19.8449,19.8517,19.8246,19.8246,33900.0
2006-05-15 13:00:00,29.24,29.24,29.2,29.23,49700.0,19.8246,19.8246,19.7975,19.8178,49700.0
2006-05-15 13:05:00,29.23,29.25,29.22,29.22,30100.0,19.8178,19.8314,19.811,19.811,30100.0
2006-05-15 13:10:00,29.22,29.26,29.22,29.25,15200.0,19.811,19.8382,19.811,19.8314,15200.0
2006-05-15 13:15:00,29.25,29.25,29.15,29.16,27700.0,19.8314,19.8314,19.7636,19.7704,27700.0
2006-05-15 13:20:00,29.15,29.16,29.07,29.11,47400.0,19.7636,19.7704,19.7093,19.7365,47400.0
2006-05-15 13:25:00,29.1,29.13,29.04,29.11,30000.0,19.7297,19.75,19.689,19.7365,30000.0
2006-05-15 13:30:00,29.12,29.12,29.03,29.08,39200.0,19.7432,19.7432,19.6822,19.7161,39200.0
2006-05-15 13:35:00,29.08,29.13,29.08,29.11,36100.0,19.7161,19.75,19.7161,19.7365,36100.0
2006-05-15 13:40:00,29.11,29.17,29.11,29.16,24100.0,19.7365,19.7771,19.7365,19.7704,24100.0
2006-05-15 13:45:00,29.16,29.18,29.1,29.1,28200.0,19.7704,19.7839,19.7297,19.7297,28200.0
2006-05-15 13:50:00,29.09,29.09,29.05,29.07,35800.0,19.7229,19.7229,19.6958,19.7093,35800.0
2006-05-15 13:55:00,29.07,29.1,29.07,29.09,34700.0,19.7093,19.7297,19.7093,19.7229,34700.0
2006-05-15 14:00:00,29.1,29.1,29.07,29.08,22700.0,19.7297,19.7297,19.7093,19.7161,22700.0
2006-05-15 14:05:00,29.09,29.16,29.09,29.14,37200.0,19.7229,19.7704,19.7229,19.7568,37200.0
2006-05-15 14:10:00,29.13,29.14,29.08,29.09,21200.0,19.75,19.7568,19.7161,19.7229,21200.0
2006-05-15 14:15:00,29.09,29.12,29.04,29.1,17800.0,19.7229,19.7432,19.689,19.7297,17800.0
2006-05-15 14:20:00,29.11,29.12,29.08,29.11,18500.0,19.7365,19.7432,19.7161,19.7365,18500.0
2006-05-15 14:25:00,29.12,29.19,29.12,29.17,32600.0,19.7432,19.7907,19.7432,19.7771,32600.0
2006-05-15 14:30:00,29.17,29.17,29.12,29.14,44000.0,19.7771,19.7771,19.7432,19.7568,44000.0
2006-05-15 14:35:00,29.15,29.17,29.15,29.17,46400.0,19.7636,19.7771,19.7636,19.7771,46400.0
2006-05-15 14:40:00,29.16,29.16,29.1,29.1,20800.0,19.7704,19.7704,19.7297,19.7297,20800.0
2006-05-15 14:45:00,29.09,29.09,29.05,29.06,51900.0,19.7229,19.7229,19.6958,19.7026,51900.0
2006-05-15 14:50:00,29.07,29.12,29.07,29.12,120500.0,19.7093,19.7432,19.7093,19.7432,120500.0
2006-05-15 14:55:00,29.11,29.13,29.08,29.13,132900.0,19.7365,19.75,19.7161,19.75,132900.0
2006-05-15 15:00:00,29.13,29.19,29.11,29.15,38200.0,19.75,19.7907,19.7365,19.7636,38200.0
2006-05-15 15:05:00,29.15,29.27,29.15,29.27,47500.0,19.7636,19.8449,19.7636,19.8449,47500.0
2006-05-15 15:10:00,29.26,29.33,29.26,29.32,73000.0,19.8382,19.8856,19.8382,19.8788,73000.0
2006-05-15 15:15:00,29.33,29.35,29.29,29.35,53100.0,19.8856,19.8992,19.8585,19.8992,53100.0
2006-05-15 15:20:00,29.36,29.38,29.35,29.38,65700.0,19.906,19.9195,19.8992,19.9195,65700.0
2006-05-15 15:25:00,29.38,29.38,29.35,29.38,56000.0,19.9195,19.9195,19.8992,19.9195,56000.0
2006-05-15 15:30:00,29.39,29.4,29.38,29.39,56400.0,19.9263,19.9331,19.9195,19.9263,56400.0
2006-05-15 15:35:00,29.39,29.5,29.39,29.48,98000.0,19.9263,20.0009,19.9263,19.9873,98000.0
2006-05-15 15:40:00,29.48,29.49,29.48,29.49,63800.0,19.9873,19.9941,19.9873,19.9941,63800.0
2006-05-15 15:45:00,29.49,29.49,29.48,29.49,38700.0,19.9941,19.9941,19.9873,19.9941,38700.0
2006-05-15 15:50:00,29.49,29.64,29.48,29.64,104300.0,19.9941,20.0958,19.9873,20.0958,104300.0
2006-05-15 15:55:00,29.63,29.68,29.59,29.6,167000.0,20.089,20.1229,20.0619,20.0687,167000.0
2006-05-16 09:30:00,29.75,29.76,29.73,29.75,65700.0,20.1704,20.1772,20.1568,20.1704,65700.0
2006-05-16 09:35:00,29.75,29.8,29.74,29.75,89000.0,20.1704,20.2043,20.1636,20.1704,89000.0
2006-05-16 09:40:00,29.75,29.75,29.69,29.7,91600.0,20.1704,20.1704,20.1297,20.1365,91600.0
2006-05-16 09:45:00,29.7,29.71,29.65,29.65,78900.0,20.1365,20.1433,20.1026,20.1026,78900.0
2006-05-16 09:50:00,29.65,29.65,29.57,29.58,219000.0,20.1026,20.1026,20.0483,20.0551,219000.0
2006-05-16 09:55:00,29.58,29.58,29.55,29.55,148600.0,20.0551,20.0551,20.0348,20.0348,148600.0
2006-05-16 10:00:00,29.55,29.56,29.51,29.53,35200.0,20.0348,20.0416,20.0077,20.0212,35200.0
2006-05-16 10:05:00,29.52,29.57,29.52,29.57,40400.0,20.0144,20.0483,20.0144,20.0483,40400.0
2006-05-16 10:10:00,29.58,29.61,29.56,29.57,53100.0,20.0551,20.0755,20.0416,20.0483,53100.0
2006-05-16 10:15:00,29.56,29.56,29.5,29.51,94900.0,20.0416,20.0416,20.0009,20.0077,94900.0
2006-05-16 10:20:00,29.51,29.52,29.43,29.44,34400.0,20.0077,20.0144,19.9534,19.9602,34400.0
2006-05-16 10:25:00,29.44,29.45,29.42,29.42,36900.0,19.9602,19.967,19.9466,19.9466,36900.0
2006-05-16 10:30:00,29.41,29.48,29.4,29.47,53700.0,19.9399,19.9873,19.9331,19.9805,53700.0
2006-05-16 10:35:00,29.47,29.49,29.45,29.48,69000.0,19.9805,19.9941,19.967,19.9873,69000.0
2006-05-16 10:40:00,29.46,29.52,29.46,29.52,44100.0,19.9738,20.0144,19.9738,20.0144,44100.0
2006-05-16 10:45:00,29.52,29.53,29.5,29.52,57300.0,20.0144,20.0212,20.0009,20.0144,57300.0
2006-05-16 10:50:00,29.51,29.53,29.49,29.51,106800.0,20.0077,20.0212,19.9941,20.0077,106800.0
2006-05-16 10:55:00,29.52,29.53,29.51,29.52,25200.0,20.0144,20.0212,20.0077,20.0144,25200.0
2006-05-16 11:00:00,29.53,29.54,29.52,29.52,35800.0,20.0212,20.028,20.0144,20.0144,35800.0
2006-05-16 11:05:00,29.53,29.53,29.5,29.51,29200.0,20.0212,20.0212,20.0009,20.0077,29200.0
2006-05-16 11:10:00,29.5,29.51,29.5,29.5,53000.0,20.0009,20.0077,20.0009,20.0009,53000.0
2006-05-16 11:15:00,29.5,29.5,29.47,29.49,77200.0,20.0009,20.0009,19.9805,19.9941,77200.0
2006-05-16 11:20:00,29.48,29.49,29.47,29.49,18300.0,19.9873,19.9941,19.9805,19.9941,18300.0
2006-05-16 11:25:00,29.49,29.5,29.47,29.48,43700.0,19.9941,20.0009,19.9805,19.9873,43700.0
2006-05-16 11:30:00,29.49,29.51,29.48,29.51,34500.0,19.9941,20.0077,19.9873,20.0077,34500.0
2006-05-16 11:35:00,29.5,29.53,29.49,29.52,32000.0,20.0009,20.0212,19.9941,20.0144,32000.0
2006-05-16 11:40:00,29.52,29.52,29.5,29.5,92700.0,20.0144,20.0144,20.0009,20.0009,92700.0
2006-05-16 11:45:00,29.5,29.52,29.5,29.5,77600.0,20.0009,20.0144,20.0009,20.0009,77600.0
2006-05-16 11:50:00,29.51,29.51,29.4,29.45,106600.0,20.0077,20.0077,19.9331,19.967,106600.0
2006-05-16 11:55:00,29.45,29.47,29.44,29.46,24000.0,19.967,19.9805,19.9602,19.9738,24000.0
2006-05-16 12:00:00,29.46,29.48,29.43,29.43,21400.0,19.9738,19.9873,19.9534,19.9534,21400.0
2006-05-16 12:05:00,29.44,29.47,29.43,29.45,18900.0,19.9602,19.9805,19.9534,19.967,18900.0
2006-05-16 12:10:00,29.44,29.47,29.44,29.44,16800.0,19.9602,19.9805,19.9602,19.9602,16800.0
2006-05-16 12:15:00,29.43,29.43,29.4,29.41,16300.0,19.9534,19.9534,19.9331,19.9399,16300.0
2006-05-16 12:20:00,29.41,29.42,29.4,29.4,26300.0,19.9399,19.9466,19.9331,19.9331,26300.0
2006-05-16 12:25:00,29.4,29.41,29.36,29.38,11000.0,19.9331,19.9399,19.906,19.9195,11000.0
2006-05-16 12:30:00,29.37,29.4,29.37,29.4,28700.0,19.9127,19.9331,19.9127,19.9331,28700.0
2006-05-16 12:35:00,29.4,29.45,29.4,29.42,27700.0,19.9331,19.967,19.9331,19.9466,27700.0
2006-05-16 12:40:00,29.41,29.43,29.4,29.41,12400.0,19.9399,19.9534,19.9331,19.9399,12400.0
2006-05-16 12:45:00,29.42,29.43,29.4,29.41,18700.0,19.9466,19.9534,19.9331,19.9399,18700.0
2006-05-16 12:50:00,29.41,29.42,29.39,29.42,31600.0,19.9399,19.9466,19.9263,19.9466,31600.0
2006-05-16 12:55:00,29.41,29.46,29.39,29.45,23400.0,19.9399,19.9738,19.9263,19.967,23400.0
2006-05-16 13:00:00,29.43,29.47,29.4,29.41,25800.0,19.9534,19.9805,19.9331,19.9399,25800.0
2006-05-16 13:05:00,29.41,29.5,29.41,29.5,37600.0,19.9399,20.0009,19.9399,20.0009,37600.0
2006-05-16 13:10:00,29.5,29.51,29.47,29.48,26900.0,20.0009,20.0077,19.9805,19.9873,26900.0
2006-05-16 13:15:00,29.47,29.48,29.42,29.42,45100.0,19.9805,19.9873,19.9466,19.9466,45100.0
2006-05-16 13:20:00,29.43,29.46,29.43,29.43,72500.0,19.9534,19.9738,19.9534,19.9534,72500.0
2006-05-16 13:25:00,29.43,29.45,29.42,29.44,10600.0,19.9534,19.967,19.9466,19.9602,10600.0
2006-05-16 13:30:00,29.43,29.45,29.4,29.4,88300.0,19.9534,19.967,19.9331,19.9331,88300.0
2006-05-16 13:35:00,29.4,29.4,29.35,29.37,44800.0,19.9331,19.9331,19.8992,19.9127,44800.0
2006-05-16 13:40:00,29.37,29.39,29.35,29.35,15800.0,19.9127,19.9263,19.8992,19.8992,15800.0
2006-05-16 13:45:00,29.35,29.38,29.33,29.35,35700.0,19.8992,19.9195,19.8856,19.8992,35700.0
2006-05-16 13:50:00,29.34,29.35,29.31,29.32,18700.0,19.8924,19.8992,19.8721,19.8788,18700.0
2006-05-16 13:55:00,29.32,29.35,29.32,29.34,21500.0,19.8788,19.8992,19.8788,19.8924,21500.0
2006-05-16 14:00:00,29.33,29.38,29.33,29.36,47500.0,19.8856,19.9195,19.8856,19.906,47500.0
2006-05-16 14:05:00,29.35,29.35,29.33,29.34,36900.0,19.8992,19.8992,19.8856,19.8924,36900.0
2006-05-16 14:10:00,29.35,29.35,29.32,29.33,47300.0,19.8992,19.8992,19.8788,19.8856,47300.0
2006-05-16 14:15:00,29.32,29.36,29.29,29.31,55900.0,19.8788,19.906,19.8585,19.8721,55900.0
2006-05-16 14:20:00,29.32,29.33,29.3,29.31,19800.0,19.8788,19.8856,19.8653,19.8721,19800.0
2006-05-16 14:25:00,29.32,29.32,29.26,29.3,37900.0,19.8788,19.8788,19.8382,19.8653,37900.0
2006-05-16 14:30:00,29.31,29.33,29.31,29.32,45800.0,19.8721,19.8856,19.8721,19.8788,45800.0
2006-05-16 14:35:00,29.33,29.33,29.32,29.32,20700.0,19.8856,19.8856,19.8788,19.8788,20700.0
2006-05-16 14:40:00,29.32,29.32,29.29,29.3,30500.0,19.8788,19.8788,19.8585,19.8653,30500.0
2006-05-16 14:45:00,29.29,29.3,29.28,29.28,22800.0,19.8585,19.8653,19.8517,19.8517,22800.0
2006-05-16 14:50:00,29.28,29.3,29.28,29.29,37300.0,19.8517,19.8653,19.8517,19.8585,37300.0
2006-05-16 14:55:00,29.28,29.29,29.22,29.25,28200.0,19.8517,19.8585,19.811,19.8314,28200.0
2006-05-16 15:00:00,29.26,29.33,29.26,29.29,38200.0,19.8382,19.8856,19.8382,19.8585,38200.0
2006-05-16 15:05:00,29.28,29.28,29.25,29.25,22900.0,19.8517,19.8517,19.8314,19.8314,22900.0
2006-05-16 15:10:00,29.25,29.26,29.23,29.23,15100.0,19.8314,19.8382,19.8178,19.8178,15100.0
2006-05-16 15:15:00,29.23,29.25,29.2,29.24,35500.0,19.8178,19.8314,19.7975,19.8246,35500.0
2006-05-16 15:20:00,29.23,29.27,29.22,29.26,25800.0,19.8178,19.8449,19.811,19.8382,25800.0
2006-05-16 15:25:00,29.26,29.27,29.18,29.19,68600.0,19.8382,19.8449,19.7839,19.7907,68600.0
2006-05-16 15:30:00,29.2,29.23,29.2,29.22,24700.0,19.7975,19.8178,19.7975,19.811,24700.0
2006-05-16 15:35:00,29.23,29.23,29.21,29.21,18200.0,19.8178,19.8178,19.8043,19.8043,18200.0
2006-05-16 15:40:00,29.22,29.27,29.22,29.26,42400.0,19.811,19.8449,19.811,19.8382,42400.0
2006-05-16 15:45:00,29.26,29.33,29.22,29.22,42100.0,19.8382,19.8856,19.811,19.811,42100.0
2006-05-16 15:50:00,29.22,29.23,29.15,29.15,72300.0,19.811,19.8178,19.7636,19.7636,72300.0
2006-05-16 15:55:00,29.16,29.2,29.15,29.16,74600.0,19.7704,19.7975,19.7636,19.7704,74600.0
2006-05-17 09:30:00,28.93,28.93,28.8,28.8,78500.0,19.6144,19.6144,19.5263,19.5263,78500.0
2006-05-17 09:35:00,28.81,29.03,28.8,29.01,54500.0,19.5331,19.6822,19.5263,19.6687,54500.0
2006-05-17 09:40:00,29.0,29.02,28.95,28.96,39500.0,19.6619,19.6754,19.628,19.6348,39500.0
2006-05-17 09:45:00,28.96,29.04,28.85,29.04,23900.0,19.6348,19.689,19.5602,19.689,23900.0
2006-05-17 09:50:00,29.02,29.05,28.87,28.93,37700.0,19.6754,19.6958,19.5737,19.6144,37700.0
2006-05-17 09:55:00,28.96,28.98,28.9,28.97,36200.0,19.6348,19.6483,19.5941,19.6415,36200.0
2006-05-17 10:00:00,28.96,29.02,28.95,28.98,28200.0,19.6348,19.6754,19.628,19.6483,28200.0
2006-05-17 10:05:00,28.97,29.0,28.9,28.91,39700.0,19.6415,19.6619,19.5941,19.6009,39700.0
2006-05-17 10:10:00,28.9,28.95,28.86,28.92,36400.0,19.5941,19.628,19.567,19.6076,36400.0
2006-05-17 10:15:00,28.92,28.94,28.85,28.93,36800.0,19.6076,19.6212,19.5602,19.6144,36800.0
2006-05-17 10:20:00,28.93,29.01,28.93,28.99,33200.0,19.6144,19.6687,19.6144,19.6551,33200.0
2006-05-17 10:25:00,28.99,29.14,28.99,29.1,38500.0,19.6551,19.7568,19.6551,19.7297,38500.0
2006-05-17 10:30:00,29.08,29.24,29.08,29.22,58900.0,19.7161,19.8246,19.7161,19.811,58900.0
2006-05-17 10:35:00,29.22,29.22,29.14,29.14,29400.0,19.811,19.811,19.7568,19.7568,29400.0
2006-05-17 10:40:00,29.13,29.17,29.11,29.15,19800.0,19.75,19.7771,19.7365,19.7636,19800.0
2006-05-17 10:45:00,29.14,29.16,29.12,29.15,26300.0,19.7568,19.7704,19.7432,19.7636,26300.0
2006-05-17 10:50:00,29.15,29.16,29.1,29.11,13100.0,19.7636,19.7704,19.7297,19.7365,13100.0
2006-05-17 10:55:00,29.13,29.18,29.11,29.11,13100.0,19.75,19.7839,19.7365,19.7365,13100.0
2006-05-17 11:00:00,29.11,29.12,29.03,29.09,18400.0,19.7365,19.7432,19.6822,19.7229,18400.0
2006-05-17 11:05:00,29.08,29.08,28.97,28.97,25400.0,19.7161,19.7161,19.6415,19.6415,25400.0
2006-05-17 11:10:00,28.96,28.97,28.87,28.87,64800.0,19.6348,19.6415,19.5737,19.5737,64800.0
2006-05-17 11:15:00,28.87,28.9,28.84,28.85,67900.0,19.5737,19.5941,19.5534,19.5602,67900.0
2006-05-17 11:20:00,28.84,28.86,28.83,28.85,32900.0,19.5534,19.567,19.5466,19.5602,32900.0
2006-05-17 11:25:00,28.85,28.87,28.67,28.7,85300.0,19.5602,19.5737,19.4381,19.4585,85300.0
2006-05-17 11:30:00,28.71,28.78,28.68,28.71,56800.0,19.4653,19.5127,19.4449,19.4653,56800.0
2006-05-17 11:35:00,28.72,28.82,28.71,28.81,41000.0,19.472,19.5398,19.4653,19.5331,41000.0
2006-05-17 11:40:00,28.81,28.92,28.79,28.92,47200.0,19.5331,19.6076,19.5195,19.6076,47200.0
2006-05-17 11:45:00,28.9,28.92,28.89,28.89,24700.0,19.5941,19.6076,19.5873,19.5873,24700.0
2006-05-17 11:50:00,28.89,28.9,28.8,28.83,36700.0,19.5873,19.5941,19.5263,19.5466,36700.0
2006-05-17 11:55:00,28.83,28.84,28.74,28.77,32300.0,19.5466,19.5534,19.4856,19.5059,32300.0
2006-05-17 12:00:00,28.74,28.76,28.74,28.75,65100.0,19.4856,19.4992,19.4856,19.4924,65100.0
2006-05-17 12:05:00,28.76,28.78,28.75,28.76,16300.0,19.4992,19.5127,19.4924,19.4992,16300.0
2006-05-17 12:10:00,28.76,28.78,28.76,28.77,38800.0,19.4992,19.5127,19.4992,19.5059,38800.0
2006-05-17 12:15:00,28.77,28.82,28.76,28.82,46600.0,19.5059,19.5398,19.4992,19.5398,46600.0
2006-05-17 12:20:00,28.82,28.86,28.81,28.83,75500.0,19.5398,19.567,19.5331,19.5466,75500.0
2006-05-17 12:25:00,28.83,28.88,28.83,28.88,95200.0,19.5466,19.5805,19.5466,19.5805,95200.0
2006-05-17 12:30:00,28.88,28.92,28.88,28.92,12200.0,19.5805,19.6076,19.5805,19.6076,12200.0
2006-05-17 12:35:00,28.91,28.92,28.91,28.91,6300.0,19.6009,19.6076,19.6009,19.6009,6300.0
2006-05-17 12:40:00,28.91,28.96,28.91,28.95,54700.0,19.6009,19.6348,19.6009,19.628,54700.0
2006-05-17 12:45:00,28.95,28.97,28.95,28.95,25300.0,19.628,19.6415,19.628,19.628,25300.0
2006-05-17 12:50:00,28.94,28.98,28.93,28.97,34800.0,19.6212,19.6483,19.6144,19.6415,34800.0
2006-05-17 12:55:00,28.97,29.0,28.96,29.0,14400.0,19.6415,19.6619,19.6348,19.6619,14400.0
2006-05-17 13:00:00,29.01,29.07,29.0,29.03,73000.0,19.6687,19.7093,19.6619,19.6822,73000.0
2006-05-17 13:05:00,29.03,29.04,28.97,29.01,16100.0,19.6822,19.689,19.6415,19.6687,16100.0
2006-05-17 13:10:00,29.02,29.02,28.99,29.0,36700.0,19.6754,19.6754,19.6551,19.6619,36700.0
2006-05-17 13:15:00,29.01,29.01,29.0,29.01,74500.0,19.6687,19.6687,19.6619,19.6687,74500.0
2006-05-17 13:20:00,29.0,29.02,29.0,29.01,23200.0,19.6619,19.6754,19.6619,19.6687,23200.0
2006-05-17 13:25:00,29.01,29.03,29.0,29.03,112700.0,19.6687,19.6822,19.6619,19.6822,112700.0
2006-05-17 13:30:00,29.01,29.09,29.01,29.05,30700.0,19.6687,19.7229,19.6687,19.6958,30700.0
2006-05-17 13:35:00,29.06,29.06,29.0,29.01,28100.0,19.7026,19.7026,19.6619,19.6687,28100.0
2006-05-17 13:40:00,29.0,29.02,29.0,29.0,25500.0,19.6619,19.6754,19.6619,19.6619,25500.0
2006-05-17 13:45:00,29.0,29.05,28.98,29.05,45200.0,19.6619,19.6958,19.6483,19.6958,45200.0
2006-05-17 13:50:00,29.05,29.1,29.05,29.09,23700.0,19.6958,19.7297,19.6958,19.7229,23700.0
2006-05-17 13:55:00,29.1,29.12,29.09,29.1,30700.0,19.7297,19.7432,19.7229,19.7297,30700.0
2006-05-17 14:00:00,29.1,29.12,29.1,29.12,24700.0,19.7297,19.7432,19.7297,19.7432,24700.0
2006-05-17 14:05:00,29.13,29.16,29.12,29.13,46600.0,19.75,19.7704,19.7432,19.75,46600.0
2006-05-17 14:10:00,29.12,29.13,29.05,29.05,29000.0,19.7432,19.75,19.6958,19.6958,29000.0
2006-05-17 14:15:00,29.04,29.06,29.0,29.03,59000.0,19.689,19.7026,19.6619,19.6822,59000.0
2006-05-17 14:20:00,29.03,29.05,29.0,29.05,98400.0,19.6822,19.6958,19.6619,19.6958,98400.0
2006-05-17 14:25:00,29.05,29.05,29.04,29.05,34000.0,19.6958,19.6958,19.689,19.6958,34000.0
2006-05-17 14:30:00,29.05,29.05,29.04,29.04,19200.0,19.6958,19.6958,19.689,19.689,19200.0
2006-05-17 14:35:00,29.04,29.05,28.98,28.99,85500.0,19.689,19.6958,19.6483,19.6551,85500.0
2006-05-17 14:40:00,29.0,29.09,29.0,29.08,37300.0,19.6619,19.7229,19.6619,19.7161,37300.0
2006-05-17 14:45:00,29.07,29.08,28.99,28.99,30700.0,19.7093,19.7161,19.6551,19.6551,30700.0
2006-05-17 14:50:00,28.97,28.98,28.9,28.9,38000.0,19.6415,19.6483,19.5941,19.5941,38000.0
2006-05-17 14:55:00,28.9,28.91,28.86,28.87,79700.0,19.5941,19.6009,19.567,19.5737,79700.0
2006-05-17 15:00:00,28.88,28.9,28.85,28.87,65700.0,19.5805,19.5941,19.5602,19.5737,65700.0
2006-05-17 15:05:00,28.86,28.91,28.84,28.91,109100.0,19.567,19.6009,19.5534,19.6009,109100.0
2006-05-17 15:10:00,28.9,28.91,28.84,28.84,82300.0,19.5941,19.6009,19.5534,19.5534,82300.0
2006-05-17 15:15:00,28.85,28.89,28.84,28.85,124700.0,19.5602,19.5873,19.5534,19.5602,124700.0
2006-05-17 15:20:00,28.85,28.89,28.84,28.88,105600.0,19.5602,19.5873,19.5534,19.5805,105600.0
2006-05-17 15:25:00,28.87,28.99,28.86,28.99,77000.0,19.5737,19.6551,19.567,19.6551,77000.0
2006-05-17 15:30:00,28.98,28.98,28.89,28.91,104300.0,19.6483,19.6483,19.5873,19.6009,104300.0
2006-05-17 15:35:00,28.91,28.94,28.87,28.9,61700.0,19.6009,19.6212,19.5737,19.5941,61700.0
2006-05-17 15:40:00,28.89,28.9,28.89,28.89,81100.0,19.5873,19.5941,19.5873,19.5873,81100.0
2006-05-17 15:45:00,28.9,28.9,28.85,28.89,102100.0,19.5941,19.5941,19.5602,19.5873,102100.0
2006-05-17 15:50:00,28.89,28.9,28.88,28.9,86900.0,19.5873,19.5941,19.5805,19.5941,86900.0
2006-05-17 15:55:00,28.89,28.9,28.86,28.87,197600.0,19.5873,19.5941,19.567,19.5737,197600.0
2006-05-18 09:30:00,28.87,28.87,28.69,28.75,102300.0,19.5737,19.5737,19.4517,19.4924,102300.0
2006-05-18 09:35:00,28.75,28.99,28.75,28.94,95700.0,19.4924,19.6551,19.4924,19.6212,95700.0
2006-05-18 09:40:00,28.95,29.04,28.9,28.99,34600.0,19.628,19.689,19.5941,19.6551,34600.0
2006-05-18 09:45:00,28.99,29.0,28.93,28.93,17800.0,19.6551,19.6619,19.6144,19.6144,17800.0
2006-05-18 09:50:00,28.93,28.95,28.88,28.91,27000.0,19.6144,19.628,19.5805,19.6009,27000.0
2006-05-18 09:55:00,28.93,28.94,28.91,28.92,27300.0,19.6144,19.6212,19.6009,19.6076,27300.0
2006-05-18 10:00:00,28.93,28.99,28.9,28.99,49400.0,19.6144,19.6551,19.5941,19.6551,49400.0
2006-05-18 10:05:00,28.99,29.0,28.9,28.92,35000.0,19.6551,19.6619,19.5941,19.6076,35000.0
2006-05-18 10:10:00,28.92,29.0,28.92,28.95,55400.0,19.6076,19.6619,19.6076,19.628,55400.0
2006-05-18 10:15:00,28.97,28.97,28.8,28.85,56600.0,19.6415,19.6415,19.5263,19.5602,56600.0
2006-05-18 10:20:00,28.85,28.93,28.84,28.89,40800.0,19.5602,19.6144,19.5534,19.5873,40800.0
2006-05-18 10:25:00,28.88,28.91,28.87,28.89,49400.0,19.5805,19.6009,19.5737,19.5873,49400.0
2006-05-18 10:30:00,28.89,28.96,28.88,28.94,44200.0,19.5873,19.6348,19.5805,19.6212,44200.0
2006-05-18 10:35:00,28.94,28.94,28.88,28.92,84300.0,19.6212,19.6212,19.5805,19.6076,84300.0
2006-05-18 10:40:00,28.93,29.0,28.93,29.0,24900.0,19.6144,19.6619,19.6144,19.6619,24900.0
2006-05-18 10:45:00,28.98,29.0,28.97,28.97,45300.0,19.6483,19.6619,19.6415,19.6415,45300.0
2006-05-18 10:50:00,28.98,28.99,28.93,28.94,36900.0,19.6483,19.6551,19.6144,19.6212,36900.0
2006-05-18 10:55:00,28.95,28.97,28.92,28.94,47900.0,19.628,19.6415,19.6076,19.6212,47900.0
2006-05-18 11:00:00,28.94,28.94,28.85,28.85,37500.0,19.6212,19.6212,19.5602,19.5602,37500.0
2006-05-18 11:05:00,28.87,28.87,28.72,28.76,46600.0,19.5737,19.5737,19.472,19.4992,46600.0
2006-05-18 11:10:00,28.77,28.83,28.77,28.81,15000.0,19.5059,19.5466,19.5059,19.5331,15000.0
2006-05-18 11:15:00,28.82,28.84,28.78,28.8,22500.0,19.5398,19.5534,19.5127,19.5263,22500.0
2006-05-18 11:20:00,28.8,28.89,28.79,28.88,95000.0,19.5263,19.5873,19.5195,19.5805,95000.0
2006-05-18 11:25:00,28.87,28.94,28.87,28.91,105600.0,19.5737,19.6212,19.5737,19.6009,105600.0
2006-05-18 11:30:00,28.9,28.93,28.87,28.9,52800.0,19.5941,19.6144,19.5737,19.5941,52800.0
2006-05-18 11:35:00,28.91,28.91,28.89,28.91,73500.0,19.6009,19.6009,19.5873,19.6009,73500.0
2006-05-18 11:40:00,28.9,28.92,28.87,28.87,29600.0,19.5941,19.6076,19.5737,19.5737,29600.0
2006-05-18 11:45:00,28.87,28.88,28.83,28.83,14700.0,19.5737,19.5805,19.5466,19.5466,14700.0
2006-05-18 11:50:00,28.81,28.83,28.7,28.71,17200.0,19.5331,19.5466,19.4585,19.4653,17200.0
2006-05-18 11:55:00,28.71,28.72,28.65,28.66,25900.0,19.4653,19.472,19.4246,19.4314,25900.0
2006-05-18 12:00:00,28.65,28.75,28.64,28.75,31400.0,19.4246,19.4924,19.4178,19.4924,31400.0
2006-05-18 12:05:00,28.75,28.82,28.74,28.82,17900.0,19.4924,19.5398,19.4856,19.5398,17900.0
2006-05-18 12:10:00,28.83,28.83,28.78,28.78,16600.0,19.5466,19.5466,19.5127,19.5127,16600.0
2006-05-18 12:15:00,28.78,28.83,28.74,28.75,22800.0,19.5127,19.5466,19.4856,19.4924,22800.0
2006-05-18 12:20:00,28.75,28.79,28.74,28.76,16700.0,19.4924,19.5195,19.4856,19.4992,16700.0
2006-05-18 12:25:00,28.75,28.81,28.75,28.8,15400.0,19.4924,19.5331,19.4924,19.5263,15400.0
2006-05-18 12:30:00,28.8,28.82,28.8,28.82,13000.0,19.5263,19.5398,19.5263,19.5398,13000.0
2006-05-18 12:35:00,28.82,28.83,28.79,28.79,14700.0,19.5398,19.5466,19.5195,19.5195,14700.0
2006-05-18 12:40:00,28.8,28.82,28.79,28.8,12200.0,19.5263,19.5398,19.5195,19.5263,12200.0
2006-05-18 12:45:00,28.8,28.82,28.78,28.82,15800.0,19.5263,19.5398,19.5127,19.5398,15800.0
2006-05-18 12:50:00,28.82,28.84,28.81,28.82,10900.0,19.5398,19.5534,19.5331,19.5398,10900.0
2006-05-18 12:55:00,28.81,28.82,28.8,28.82,11400.0,19.5331,19.5398,19.5263,19.5398,11400.0
2006-05-18 13:00:00,28.82,28.85,28.8,28.84,25500.0,19.5398,19.5602,19.5263,19.5534,25500.0
2006-05-18 13:05:00,28.84,28.85,28.8,28.81,19700.0,19.5534,19.5602,19.5263,19.5331,19700.0
2006-05-18 13:10:00,28.81,28.84,28.77,28.77,19500.0,19.5331,19.5534,19.5059,19.5059,19500.0
2006-05-18 13:15:00,28.77,28.81,28.77,28.77,22000.0,19.5059,19.5331,19.5059,19.5059,22000.0
2006-05-18 13:20:00,28.78,28.81,28.78,28.81,5900.0,19.5127,19.5331,19.5127,19.5331,5900.0
2006-05-18 13:25:00,28.81,28.84,28.81,28.84,25500.0,19.5331,19.5534,19.5331,19.5534,25500.0
2006-05-18 13:30:00,28.84,28.87,28.83,28.85,24000.0,19.5534,19.5737,19.5466,19.5602,24000.0
2006-05-18 13:35:00,28.85,28.87,28.83,28.84,33800.0,19.5602,19.5737,19.5466,19.5534,33800.0
2006-05-18 13:40:00,28.83,28.9,28.83,28.89,164500.0,19.5466,19.5941,19.5466,19.5873,164500.0
2006-05-18 13:45:00,28.89,28.89,28.87,28.88,26700.0,19.5873,19.5873,19.5737,19.5805,26700.0
2006-05-18 13:50:00,28.88,28.88,28.82,28.84,14500.0,19.5805,19.5805,19.5398,19.5534,14500.0
2006-05-18 13:55:00,28.84,28.87,28.83,28.84,276000.0,19.5534,19.5737,19.5466,19.5534,276000.0
2006-05-18 14:00:00,28.83,28.86,28.81,28.85,22400.0,19.5466,19.567,19.5331,19.5602,22400.0
2006-05-18 14:05:00,28.85,28.85,28.8,28.8,12500.0,19.5602,19.5602,19.5263,19.5263,12500.0
2006-05-18 14:10:00,28.81,28.81,28.79,28.8,21200.0,19.5331,19.5331,19.5195,19.5263,21200.0
2006-05-18 14:15:00,28.8,28.85,28.8,28.84,20300.0,19.5263,19.5602,19.5263,19.5534,20300.0
2006-05-18 14:20:00,28.85,28.87,28.84,28.85,19400.0,19.5602,19.5737,19.5534,19.5602,19400.0
2006-05-18 14:25:00,28.84,28.85,28.77,28.78,19900.0,19.5534,19.5602,19.5059,19.5127,19900.0
2006-05-18 14:30:00,28.78,28.8,28.77,28.8,22400.0,19.5127,19.5263,19.5059,19.5263,22400.0
2006-05-18 14:35:00,28.79,28.83,28.79,28.83,38800.0,19.5195,19.5466,19.5195,19.5466,38800.0
2006-05-18 14:40:00,28.83,28.85,28.79,28.79,33100.0,19.5466,19.5602,19.5195,19.5195,33100.0
2006-05-18 14:45:00,28.8,28.8,28.76,28.77,19900.0,19.5263,19.5263,19.4992,19.5059,19900.0
2006-05-18 14:50:00,28.77,28.8,28.75,28.8,73100.0,19.5059,19.5263,19.4924,19.5263,73100.0
2006-05-18 14:55:00,28.8,28.84,28.79,28.81,126900.0,19.5263,19.5534,19.5195,19.5331,126900.0
2006-05-18 15:00:00,28.82,28.83,28.81,28.82,33600.0,19.5398,19.5466,19.5331,19.5398,33600.0
2006-05-18 15:05:00,28.82,28.83,28.82,28.83,14500.0,19.5398,19.5466,19.5398,19.5466,14500.0
2006-05-18 15:10:00,28.82,28.83,28.79,28.81,44800.0,19.5398,19.5466,19.5195,19.5331,44800.0
2006-05-18 15:15:00,28.8,28.81,28.78,28.78,44100.0,19.5263,19.5331,19.5127,19.5127,44100.0
2006-05-18 15:20:00,28.77,28.78,28.7,28.7,77600.0,19.5059,19.5127,19.4585,19.4585,77600.0
2006-05-18 15:25:00,28.7,28.7,28.61,28.66,76300.0,19.4585,19.4585,19.3975,19.4314,76300.0
2006-05-18 15:30:00,28.66,28.68,28.65,28.67,47100.0,19.4314,19.4449,19.4246,19.4381,47100.0
2006-05-18 15:35:00,28.67,28.68,28.63,28.64,53200.0,19.4381,19.4449,19.411,19.4178,53200.0
2006-05-18 15:40:00,28.64,28.67,28.59,28.61,98100.0,19.4178,19.4381,19.3839,19.3975,98100.0
2006-05-18 15:45:00,28.61,28.64,28.6,28.62,66700.0,19.3975,19.4178,19.3907,19.4042,66700.0
2006-05-18 15:50:00,28.63,28.63,28.6,28.61,82800.0,19.411,19.411,19.3907,19.3975,82800.0
2006-05-18 15:55:00,28.6,28.62,28.59,28.59,222100.0,19.3907,19.4042,19.3839,19.3839,222100.0
2006-05-19 09:30:00,28.59,28.59,28.39,28.39,424300.0,19.3839,19.3839,19.2483,19.2483,424300.0
2006-05-19 09:35:00,28.4,28.52,28.37,28.46,40400.0,19.2551,19.3365,19.2348,19.2958,40400.0
2006-05-19 09:40:00,28.48,28.61,28.48,28.56,69100.0,19.3093,19.3975,19.3093,19.3636,69100.0
2006-05-19 09:45:00,28.56,28.64,28.55,28.6,49700.0,19.3636,19.4178,19.3568,19.3907,49700.0
2006-05-19 09:50:00,28.57,28.63,28.55,28.63,39300.0,19.3704,19.411,19.3568,19.411,39300.0
2006-05-19 09:55:00,28.65,28.69,28.63,28.68,66000.0,19.4246,19.4517,19.411,19.4449,66000.0
2006-05-19 10:00:00,28.68,28.9,28.66,28.88,135600.0,19.4449,19.5941,19.4314,19.5805,135600.0
2006-05-19 10:05:00,28.88,28.88,28.71,28.71,51500.0,19.5805,19.5805,19.4653,19.4653,51500.0
2006-05-19 10:10:00,28.72,28.72,28.61,28.61,67500.0,19.472,19.472,19.3975,19.3975,67500.0
2006-05-19 10:15:00,28.61,28.67,28.6,28.6,101700.0,19.3975,19.4381,19.3907,19.3907,101700.0
2006-05-19 10:20:00,28.6,28.61,28.55,28.55,113700.0,19.3907,19.3975,19.3568,19.3568,113700.0
2006-05-19 10:25:00,28.55,28.57,28.51,28.55,96500.0,19.3568,19.3704,19.3297,19.3568,96500.0
2006-05-19 10:30:00,28.55,28.63,28.55,28.61,137800.0,19.3568,19.411,19.3568,19.3975,137800.0
2006-05-19 10:35:00,28.62,28.72,28.62,28.69,84500.0,19.4042,19.472,19.4042,19.4517,84500.0
2006-05-19 10:40:00,28.69,28.69,28.6,28.62,80200.0,19.4517,19.4517,19.3907,19.4042,80200.0
2006-05-19 10:45:00,28.62,28.65,28.6,28.6,33400.0,19.4042,19.4246,19.3907,19.3907,33400.0
2006-05-19 10:50:00,28.6,28.62,28.53,28.61,49000.0,19.3907,19.4042,19.3432,19.3975,49000.0
2006-05-19 10:55:00,28.61,28.62,28.56,28.6,36100.0,19.3975,19.4042,19.3636,19.3907,36100.0
2006-05-19 11:00:00,28.59,28.61,28.58,28.6,41700.0,19.3839,19.3975,19.3771,19.3907,41700.0
2006-05-19 11:05:00,28.63,28.63,28.53,28.53,19000.0,19.411,19.411,19.3432,19.3432,19000.0
2006-05-19 11:10:00,28.53,28.54,28.5,28.5,142800.0,19.3432,19.35,19.3229,19.3229,142800.0
2006-05-19 11:15:00,28.5,28.57,28.5,28.51,98500.0,19.3229,19.3704,19.3229,19.3297,98500.0
2006-05-19 11:20:00,28.5,28.6,28.5,28.55,123000.0,19.3229,19.3907,19.3229,19.3568,123000.0
2006-05-19 11:25:00,28.56,28.59,28.51,28.52,31300.0,19.3636,19.3839,19.3297,19.3365,31300.0
2006-05-19 11:30:00,28.53,28.6,28.52,28.55,26500.0,19.3432,19.3907,19.3365,19.3568,26500.0
2006-05-19 11:35:00,28.54,28.59,28.5,28.58,46000.0,19.35,19.3839,19.3229,19.3771,46000.0
2006-05-19 11:40:00,28.58,28.6,28.53,28.55,20000.0,19.3771,19.3907,19.3432,19.3568,20000.0
2006-05-19 11:45:00,28.55,28.59,28.55,28.57,11000.0,19.3568,19.3839,19.3568,19.3704,11000.0
2006-05-19 11:50:00,28.58,28.6,28.57,28.58,14000.0,19.3771,19.3907,19.3704,19.3771,14000.0
2006-05-19 11:55:00,28.59,28.65,28.57,28.64,118500.0,19.3839,19.4246,19.3704,19.4178,118500.0
2006-05-19 12:00:00,28.64,28.68,28.62,28.67,50100.0,19.4178,19.4449,19.4042,19.4381,50100.0
2006-05-19 12:05:00,28.68,28.69,28.65,28.69,37200.0,19.4449,19.4517,19.4246,19.4517,37200.0
2006-05-19 12:10:00,28.69,28.73,28.68,28.72,46600.0,19.4517,19.4788,19.4449,19.472,46600.0
2006-05-19 12:15:00,28.71,28.73,28.68,28.71,25600.0,19.4653,19.4788,19.4449,19.4653,25600.0
2006-05-19 12:20:00,28.72,28.75,28.71,28.74,83800.0,19.472,19.4924,19.4653,19.4856,83800.0
2006-05-19 12:25:00,28.73,28.75,28.7,28.75,148600.0,19.4788,19.4924,19.4585,19.4924,148600.0
2006-05-19 12:30:00,28.75,28.83,28.7,28.81,182400.0,19.4924,19.5466,19.4585,19.5331,182400.0
2006-05-19 12:35:00,28.81,28.85,28.75,28.85,205300.0,19.5331,19.5602,19.4924,19.5602,205300.0
2006-05-19 12:40:00,28.85,28.94,28.85,28.91,94000.0,19.5602,19.6212,19.5602,19.6009,94000.0
2006-05-19 12:45:00,28.9,28.91,28.81,28.81,70400.0,19.5941,19.6009,19.5331,19.5331,70400.0
2006-05-19 12:50:00,28.82,28.83,28.8,28.82,130400.0,19.5398,19.5466,19.5263,19.5398,130400.0
2006-05-19 12:55:00,28.83,28.83,28.81,28.81,18800.0,19.5466,19.5466,19.5331,19.5331,18800.0
2006-05-19 13:00:00,28.82,28.83,28.8,28.82,11900.0,19.5398,19.5466,19.5263,19.5398,11900.0
2006-05-19 13:05:00,28.82,28.84,28.8,28.82,20200.0,19.5398,19.5534,19.5263,19.5398,20200.0
2006-05-19 13:10:00,28.82,28.85,28.8,28.82,49100.0,19.5398,19.5602,19.5263,19.5398,49100.0
2006-05-19 13:15:00,28.83,28.9,28.83,28.9,66400.0,19.5466,19.5941,19.5466,19.5941,66400.0
2006-05-19 13:20:00,28.9,28.93,28.89,28.92,64100.0,19.5941,19.6144,19.5873,19.6076,64100.0
2006-05-19 13:25:00,28.93,28.94,28.9,28.93,31700.0,19.6144,19.6212,19.5941,19.6144,31700.0
2006-05-19 13:30:00,28.93,28.93,28.85,28.86,20100.0,19.6144,19.6144,19.5602,19.567,20100.0
2006-05-19 13:35:00,28.87,28.9,28.87,28.9,66300.0,19.5737,19.5941,19.5737,19.5941,66300.0
2006-05-19 13:40:00,28.9,28.95,28.88,28.95,115700.0,19.5941,19.628,19.5805,19.628,115700.0
2006-05-19 13:45:00,28.95,28.98,28.94,28.95,61100.0,19.628,19.6483,19.6212,19.628,61100.0
2006-05-19 13:50:00,28.95,28.95,28.92,28.95,32500.0,19.628,19.628,19.6076,19.628,32500.0
2006-05-19 13:55:00,28.94,28.95,28.92,28.93,33600.0,19.6212,19.628,19.6076,19.6144,33600.0
2006-05-19 14:00:00,28.92,28.95,28.89,28.89,29900.0,19.6076,19.628,19.5873,19.5873,29900.0
2006-05-19 14:05:00,28.89,28.92,28.85,28.92,18000.0,19.5873,19.6076,19.5602,19.6076,18000.0
2006-05-19 14:10:00,28.92,28.92,28.87,28.89,336300.0,19.6076,19.6076,19.5737,19.5873,336300.0
2006-05-19 14:15:00,28.89,28.9,28.85,28.85,68900.0,19.5873,19.5941,19.5602,19.5602,68900.0
2006-05-19 14:20:00,28.84,28.91,28.83,28.9,17900.0,19.5534,19.6009,19.5466,19.5941,17900.0
2006-05-19 14:25:00,28.9,28.9,28.82,28.84,31500.0,19.5941,19.5941,19.5398,19.5534,31500.0
2006-05-19 14:30:00,28.83,28.84,28.73,28.73,39300.0,19.5466,19.5534,19.4788,19.4788,39300.0
2006-05-19 14:35:00,28.74,28.78,28.7,28.76,46500.0,19.4856,19.5127,19.4585,19.4992,46500.0
2006-05-19 14:40:00,28.75,28.81,28.75,28.77,37800.0,19.4924,19.5331,19.4924,19.5059,37800.0
2006-05-19 14:45:00,28.77,28.81,28.73,28.79,33200.0,19.5059,19.5331,19.4788,19.5195,33200.0
2006-05-19 14:50:00,28.8,28.8,28.79,28.79,17500.0,19.5263,19.5263,19.5195,19.5195,17500.0
2006-05-19 14:55:00,28.79,28.8,28.77,28.77,19400.0,19.5195,19.5263,19.5059,19.5059,19400.0
2006-05-19 15:00:00,28.77,28.78,28.73,28.75,64100.0,19.5059,19.5127,19.4788,19.4924,64100.0
2006-05-19 15:05:00,28.74,28.77,28.73,28.74,45200.0,19.4856,19.5059,19.4788,19.4856,45200.0
2006-05-19 15:10:00,28.74,28.74,28.66,28.7,25100.0,19.4856,19.4856,19.4314,19.4585,25100.0
2006-05-19 15:15:00,28.7,28.75,28.69,28.72,49600.0,19.4585,19.4924,19.4517,19.472,49600.0
2006-05-19 15:20:00,28.72,28.73,28.67,28.7,53100.0,19.472,19.4788,19.4381,19.4585,53100.0
2006-05-19 15:25:00,28.7,28.74,28.69,28.74,70500.0,19.4585,19.4856,19.4517,19.4856,70500.0
2006-05-19 15:30:00,28.74,28.74,28.63,28.63,36300.0,19.4856,19.4856,19.411,19.411,36300.0
2006-05-19 15:35:00,28.63,28.65,28.62,28.64,88600.0,19.411,19.4246,19.4042,19.4178,88600.0
2006-05-19 15:40:00,28.64,28.7,28.63,28.7,64400.0,19.4178,19.4585,19.411,19.4585,64400.0
2006-05-19 15:45:00,28.69,28.74,28.69,28.73,59300.0,19.4517,19.4856,19.4517,19.4788,59300.0
2006-05-19 15:50:00,28.73,28.74,28.7,28.7,59900.0,19.4788,19.4856,19.4585,19.4585,59900.0
2006-05-19 15:55:00,28.7,28.72,28.66,28.68,153600.0,19.4585,19.472,19.4314,19.4449,153600.0
2006-05-22 09:30:00,28.6,28.6,28.43,28.47,65600.0,19.3907,19.3907,19.2754,19.3026,65600.0
2006-05-22 09:35:00,28.47,28.73,28.45,28.73,32600.0,19.3026,19.4788,19.289,19.4788,32600.0
2006-05-22 09:40:00,28.65,28.75,28.61,28.66,30100.0,19.4246,19.4924,19.3975,19.4314,30100.0
2006-05-22 09:45:00,28.63,28.7,28.61,28.7,13100.0,19.411,19.4585,19.3975,19.4585,13100.0
2006-05-22 09:50:00,28.66,28.73,28.62,28.73,56500.0,19.4314,19.4788,19.4042,19.4788,56500.0
2006-05-22 09:55:00,28.72,28.73,28.48,28.49,64400.0,19.472,19.4788,19.3093,19.3161,64400.0
2006-05-22 10:00:00,28.49,28.53,28.44,28.5,63500.0,19.3161,19.3432,19.2822,19.3229,63500.0
2006-05-22 10:05:00,28.5,28.52,28.43,28.46,58800.0,19.3229,19.3365,19.2754,19.2958,58800.0
2006-05-22 10:10:00,28.45,28.48,28.43,28.47,40600.0,19.289,19.3093,19.2754,19.3026,40600.0
2006-05-22 10:15:00,28.47,28.5,28.43,28.45,41800.0,19.3026,19.3229,19.2754,19.289,41800.0
2006-05-22 10:20:00,28.43,28.48,28.42,28.47,46700.0,19.2754,19.3093,19.2687,19.3026,46700.0
2006-05-22 10:25:00,28.45,28.57,28.43,28.56,32900.0,19.289,19.3704,19.2754,19.3636,32900.0
2006-05-22 10:30:00,28.57,28.66,28.55,28.66,27700.0,19.3704,19.4314,19.3568,19.4314,27700.0
2006-05-22 10:35:00,28.66,28.69,28.61,28.63,35700.0,19.4314,19.4517,19.3975,19.411,35700.0
2006-05-22 10:40:00,28.63,28.63,28.56,28.57,23900.0,19.411,19.411,19.3636,19.3704,23900.0
2006-05-22 10:45:00,28.56,28.59,28.53,28.55,19200.0,19.3636,19.3839,19.3432,19.3568,19200.0
2006-05-22 10:50:00,28.54,28.57,28.53,28.55,20600.0,19.35,19.3704,19.3432,19.3568,20600.0
2006-05-22 10:55:00,28.56,28.62,28.56,28.59,26900.0,19.3636,19.4042,19.3636,19.3839,26900.0
2006-05-22 11:00:00,28.58,28.61,28.57,28.58,21100.0,19.3771,19.3975,19.3704,19.3771,21100.0
2006-05-22 11:05:00,28.58,28.61,28.56,28.58,32300.0,19.3771,19.3975,19.3636,19.3771,32300.0
2006-05-22 11:10:00,28.58,28.59,28.54,28.55,34100.0,19.3771,19.3839,19.35,19.3568,34100.0
2006-05-22 11:15:00,28.55,28.55,28.54,28.54,31000.0,19.3568,19.3568,19.35,19.35,31000.0
2006-05-22 11:20:00,28.55,28.61,28.55,28.55,48800.0,19.3568,19.3975,19.3568,19.3568,48800.0
2006-05-22 11:25:00,28.56,28.57,28.55,28.57,43700.0,19.3636,19.3704,19.3568,19.3704,43700.0
2006-05-22 11:30:00,28.57,28.61,28.57,28.6,56400.0,19.3704,19.3975,19.3704,19.3907,56400.0
2006-05-22 11:35:00,28.61,28.61,28.52,28.52,36500.0,19.3975,19.3975,19.3365,19.3365,36500.0
2006-05-22 11:40:00,28.53,28.58,28.48,28.48,31200.0,19.3432,19.3771,19.3093,19.3093,31200.0
2006-05-22 11:45:00,28.48,28.51,28.42,28.45,29100.0,19.3093,19.3297,19.2687,19.289,29100.0
2006-05-22 11:50:00,28.45,28.46,28.34,28.39,38600.0,19.289,19.2958,19.2144,19.2483,38600.0
2006-05-22 11:55:00,28.4,28.55,28.38,28.52,39500.0,19.2551,19.3568,19.2415,19.3365,39500.0
2006-05-22 12:00:00,28.5,28.59,28.49,28.59,25000.0,19.3229,19.3839,19.3161,19.3839,25000.0
2006-05-22 12:05:00,28.59,28.61,28.43,28.48,66100.0,19.3839,19.3975,19.2754,19.3093,66100.0
2006-05-22 12:10:00,28.46,28.5,28.43,28.47,20200.0,19.2958,19.3229,19.2754,19.3026,20200.0
2006-05-22 12:15:00,28.46,28.46,28.4,28.41,31700.0,19.2958,19.2958,19.2551,19.2619,31700.0
2006-05-22 12:20:00,28.42,28.46,28.4,28.42,29700.0,19.2687,19.2958,19.2551,19.2687,29700.0
2006-05-22 12:25:00,28.42,28.42,28.31,28.32,27600.0,19.2687,19.2687,19.1941,19.2009,27600.0
2006-05-22 12:30:00,28.34,28.42,28.32,28.42,59000.0,19.2144,19.2687,19.2009,19.2687,59000.0
2006-05-22 12:35:00,28.42,28.43,28.39,28.4,14300.0,19.2687,19.2754,19.2483,19.2551,14300.0
2006-05-22 12:40:00,28.41,28.44,28.36,28.43,16100.0,19.2619,19.2822,19.228,19.2754,16100.0
2006-05-22 12:45:00,28.44,28.52,28.44,28.52,24500.0,19.2822,19.3365,19.2822,19.3365,24500.0
2006-05-22 12:50:00,28.51,28.52,28.47,28.5,16500.0,19.3297,19.3365,19.3026,19.3229,16500.0
2006-05-22 12:55:00,28.5,28.5,28.37,28.39,44600.0,19.3229,19.3229,19.2348,19.2483,44600.0
2006-05-22 13:00:00,28.38,28.44,28.37,28.43,34000.0,19.2415,19.2822,19.2348,19.2754,34000.0
2006-05-22 13:05:00,28.43,28.47,28.42,28.46,12600.0,19.2754,19.3026,19.2687,19.2958,12600.0
2006-05-22 13:10:00,28.46,28.48,28.44,28.46,15400.0,19.2958,19.3093,19.2822,19.2958,15400.0
2006-05-22 13:15:00,28.46,28.49,28.44,28.46,21300.0,19.2958,19.3161,19.2822,19.2958,21300.0
2006-05-22 13:20:00,28.46,28.46,28.41,28.41,20600.0,19.2958,19.2958,19.2619,19.2619,20600.0
2006-05-22 13:25:00,28.42,28.45,28.37,28.39,39600.0,19.2687,19.289,19.2348,19.2483,39600.0
2006-05-22 13:30:00,28.38,28.39,28.32,28.33,24900.0,19.2415,19.2483,19.2009,19.2076,24900.0
2006-05-22 13:35:00,28.33,28.35,28.29,28.3,49400.0,19.2076,19.2212,19.1805,19.1873,49400.0
2006-05-22 13:40:00,28.3,28.3,28.26,28.28,61800.0,19.1873,19.1873,19.1602,19.1737,61800.0
2006-05-22 13:45:00,28.28,28.28,28.15,28.2,136300.0,19.1737,19.1737,19.0856,19.1195,136300.0
2006-05-22 13:50:00,28.19,28.28,28.19,28.26,44100.0,19.1127,19.1737,19.1127,19.1602,44100.0
2006-05-22 13:55:00,28.26,28.27,28.24,28.24,30700.0,19.1602,19.167,19.1466,19.1466,30700.0
2006-05-22 14:00:00,28.25,28.25,28.19,28.2,82700.0,19.1534,19.1534,19.1127,19.1195,82700.0
2006-05-22 14:05:00,28.19,28.21,28.15,28.2,110600.0,19.1127,19.1263,19.0856,19.1195,110600.0
2006-05-22 14:10:00,28.19,28.28,28.19,28.26,43800.0,19.1127,19.1737,19.1127,19.1602,43800.0
2006-05-22 14:15:00,28.26,28.32,28.24,28.27,65200.0,19.1602,19.2009,19.1466,19.167,65200.0
2006-05-22 14:20:00,28.28,28.35,28.25,28.34,95900.0,19.1737,19.2212,19.1534,19.2144,95900.0
2006-05-22 14:25:00,28.35,28.4,28.34,28.35,63200.0,19.2212,19.2551,19.2144,19.2212,63200.0
2006-05-22 14:30:00,28.35,28.35,28.3,28.31,31900.0,19.2212,19.2212,19.1873,19.1941,31900.0
2006-05-22 14:35:00,28.32,28.34,28.29,28.29,34300.0,19.2009,19.2144,19.1805,19.1805,34300.0
2006-05-22 14:40:00,28.29,28.31,28.26,28.28,79000.0,19.1805,19.1941,19.1602,19.1737,79000.0
2006-05-22 14:45:00,28.29,28.29,28.24,28.25,81100.0,19.1805,19.1805,19.1466,19.1534,81100.0
2006-05-22 14:50:00,28.26,28.3,28.25,28.3,60400.0,19.1602,19.1873,19.1534,19.1873,60400.0
2006-05-22 14:55:00,28.3,28.3,28.25,28.25,23500.0,19.1873,19.1873,19.1534,19.1534,23500.0
2006-05-22 15:00:00,28.25,28.33,28.25,28.33,24900.0,19.1534,19.2076,19.1534,19.2076,24900.0
2006-05-22 15:05:00,28.32,28.35,28.28,28.35,85300.0,19.2009,19.2212,19.1737,19.2212,85300.0
2006-05-22 15:10:00,28.35,28.41,28.35,28.37,41100.0,19.2212,19.2619,19.2212,19.2348,41100.0
2006-05-22 15:15:00,28.37,28.39,28.36,28.37,52000.0,19.2348,19.2483,19.228,19.2348,52000.0
2006-05-22 15:20:00,28.37,28.38,28.34,28.36,55100.0,19.2348,19.2415,19.2144,19.228,55100.0
2006-05-22 15:25:00,28.36,28.41,28.35,28.4,74200.0,19.228,19.2619,19.2212,19.2551,74200.0
2006-05-22 15:30:00,28.4,28.46,28.38,28.46,33500.0,19.2551,19.2958,19.2415,19.2958,33500.0
2006-05-22 15:35:00,28.46,28.48,28.45,28.48,42600.0,19.2958,19.3093,19.289,19.3093,42600.0
2006-05-22 15:40:00,28.48,28.48,28.33,28.35,114000.0,19.3093,19.3093,19.2076,19.2212,114000.0
2006-05-22 15:45:00,28.35,28.35,28.29,28.3,69200.0,19.2212,19.2212,19.1805,19.1873,69200.0
2006-05-22 15:50:00,28.3,28.31,28.21,28.23,81700.0,19.1873,19.1941,19.1263,19.1398,81700.0
2006-05-22 15:55:00,28.24,28.25,28.15,28.15,302100.0,19.1466,19.1534,19.0856,19.0856,302100.0
2006-05-23 09:30:00,29.0,29.0,29.0,29.0,169600.0,19.6619,19.6619,19.6619,19.6619,169600.0
2006-05-23 09:35:00,29.0,29.07,28.83,28.99,133400.0,19.6619,19.7093,19.5466,19.6551,133400.0
2006-05-23 09:40:00,28.99,30.05,28.99,30.05,278700.0,19.6551,20.3738,19.6551,20.3738,278700.0
2006-05-23 09:45:00,30.05,30.2,29.71,29.74,242100.0,20.3738,20.4755,20.1433,20.1636,242100.0
2006-05-23 09:50:00,29.75,29.75,29.39,29.4,280700.0,20.1704,20.1704,19.9263,19.9331,280700.0
2006-05-23 09:55:00,29.4,29.4,29.14,29.34,182500.0,19.9331,19.9331,19.7568,19.8924,182500.0
2006-05-23 10:00:00,29.34,29.45,29.27,29.3,101600.0,19.8924,19.967,19.8449,19.8653,101600.0
2006-05-23 10:05:00,29.31,29.44,29.28,29.41,70100.0,19.8721,19.9602,19.8517,19.9399,70100.0
2006-05-23 10:10:00,29.4,29.5,29.38,29.48,99300.0,19.9331,20.0009,19.9195,19.9873,99300.0
2006-05-23 10:15:00,29.49,29.51,29.47,29.48,68800.0,19.9941,20.0077,19.9805,19.9873,68800.0
2006-05-23 10:20:00,29.48,29.49,29.44,29.46,59500.0,19.9873,19.9941,19.9602,19.9738,59500.0
2006-05-23 10:25:00,29.45,29.46,29.38,29.45,290200.0,19.967,19.9738,19.9195,19.967,290200.0
2006-05-23 10:30:00,29.45,29.47,29.42,29.44,352800.0,19.967,19.9805,19.9466,19.9602,352800.0
2006-05-23 10:35:00,29.43,29.45,29.41,29.41,87800.0,19.9534,19.967,19.9399,19.9399,87800.0
2006-05-23 10:40:00,29.42,29.49,29.42,29.49,40400.0,19.9466,19.9941,19.9466,19.9941,40400.0
2006-05-23 10:45:00,29.49,29.57,29.43,29.43,115300.0,19.9941,20.0483,19.9534,19.9534,115300.0
2006-05-23 10:50:00,29.41,29.46,29.4,29.44,49200.0,19.9399,19.9738,19.9331,19.9602,49200.0
2006-05-23 10:55:00,29.45,29.45,29.38,29.42,59100.0,19.967,19.967,19.9195,19.9466,59100.0
2006-05-23 11:00:00,29.42,29.44,29.41,29.41,84200.0,19.9466,19.9602,19.9399,19.9399,84200.0
2006-05-23 11:05:00,29.41,29.41,29.29,29.3,96400.0,19.9399,19.9399,19.8585,19.8653,96400.0
2006-05-23 11:10:00,29.3,29.3,29.25,29.27,109000.0,19.8653,19.8653,19.8314,19.8449,109000.0
2006-05-23 11:15:00,29.27,29.28,29.24,29.24,162100.0,19.8449,19.8517,19.8246,19.8246,162100.0
2006-05-23 11:20:00,29.25,29.27,29.23,29.26,139000.0,19.8314,19.8449,19.8178,19.8382,139000.0
2006-05-23 11:25:00,29.25,29.28,29.21,29.24,70500.0,19.8314,19.8517,19.8043,19.8246,70500.0
2006-05-23 11:30:00,29.25,29.27,29.24,29.26,118100.0,19.8314,19.8449,19.8246,19.8382,118100.0
2006-05-23 11:35:00,29.26,29.27,29.24,29.25,120400.0,19.8382,19.8449,19.8246,19.8314,120400.0
2006-05-23 11:40:00,29.26,29.26,29.22,29.24,50800.0,19.8382,19.8382,19.811,19.8246,50800.0
2006-05-23 11:45:00,29.24,29.29,29.24,29.29,55600.0,19.8246,19.8585,19.8246,19.8585,55600.0
2006-05-23 11:50:00,29.27,29.33,29.26,29.3,60200.0,19.8449,19.8856,19.8382,19.8653,60200.0
2006-05-23 11:55:00,29.3,29.3,29.26,29.27,27700.0,19.8653,19.8653,19.8382,19.8449,27700.0
2006-05-23 12:00:00,29.27,29.27,29.22,29.22,35700.0,19.8449,19.8449,19.811,19.811,35700.0
2006-05-23 12:05:00,29.22,29.25,29.2,29.23,29800.0,19.811,19.8314,19.7975,19.8178,29800.0
2006-05-23 12:10:00,29.23,29.26,29.22,29.26,23900.0,19.8178,19.8382,19.811,19.8382,23900.0
2006-05-23 12:15:00,29.26,29.3,29.24,29.3,31800.0,19.8382,19.8653,19.8246,19.8653,31800.0
2006-05-23 12:20:00,29.3,29.3,29.25,29.26,39400.0,19.8653,19.8653,19.8314,19.8382,39400.0
2006-05-23 12:25:00,29.26,29.26,29.21,29.22,42800.0,19.8382,19.8382,19.8043,19.811,42800.0
2006-05-23 12:30:00,29.22,29.23,29.2,29.21,42500.0,19.811,19.8178,19.7975,19.8043,42500.0
2006-05-23 12:35:00,29.2,29.2,29.09,29.1,66100.0,19.7975,19.7975,19.7229,19.7297,66100.0
2006-05-23 12:40:00,29.1,29.1,29.07,29.09,50400.0,19.7297,19.7297,19.7093,19.7229,50400.0
2006-05-23 12:45:00,29.08,29.1,29.06,29.07,29800.0,19.7161,19.7297,19.7026,19.7093,29800.0
2006-05-23 12:50:00,29.07,29.07,29.02,29.04,47900.0,19.7093,19.7093,19.6754,19.689,47900.0
2006-05-23 12:55:00,29.04,29.05,29.01,29.01,33000.0,19.689,19.6958,19.6687,19.6687,33000.0
2006-05-23 13:00:00,29.02,29.04,29.01,29.03,14100.0,19.6754,19.689,19.6687,19.6822,14100.0
2006-05-23 13:05:00,29.04,29.06,29.03,29.03,28200.0,19.689,19.7026,19.6822,19.6822,28200.0
2006-05-23 13:10:00,29.03,29.07,29.03,29.06,33100.0,19.6822,19.7093,19.6822,19.7026,33100.0
2006-05-23 13:15:00,29.06,29.09,29.05,29.09,19700.0,19.7026,19.7229,19.6958,19.7229,19700.0
2006-05-23 13:20:00,29.09,29.1,29.08,29.1,37300.0,19.7229,19.7297,19.7161,19.7297,37300.0
2006-05-23 13:25:00,29.1,29.11,29.07,29.08,19300.0,19.7297,19.7365,19.7093,19.7161,19300.0
2006-05-23 13:30:00,29.09,29.11,29.07,29.09,28300.0,19.7229,19.7365,19.7093,19.7229,28300.0
2006-05-23 13:35:00,29.09,29.11,29.08,29.1,28300.0,19.7229,19.7365,19.7161,19.7297,28300.0
2006-05-23 13:40:00,29.1,29.11,29.09,29.11,74200.0,19.7297,19.7365,19.7229,19.7365,74200.0
2006-05-23 13:45:00,29.1,29.14,29.1,29.13,75300.0,19.7297,19.7568,19.7297,19.75,75300.0
2006-05-23 13:50:00,29.12,29.13,29.1,29.1,48100.0,19.7432,19.75,19.7297,19.7297,48100.0
2006-05-23 13:55:00,29.09,29.09,29.05,29.08,44900.0,19.7229,19.7229,19.6958,19.7161,44900.0
2006-05-23 14:00:00,29.08,29.16,29.07,29.13,50500.0,19.7161,19.7704,19.7093,19.75,50500.0
2006-05-23 14:05:00,29.11,29.13,29.06,29.1,81200.0,19.7365,19.75,19.7026,19.7297,81200.0
2006-05-23 14:10:00,29.07,29.08,29.03,29.07,23800.0,19.7093,19.7161,19.6822,19.7093,23800.0
2006-05-23 14:15:00,29.07,29.08,29.05,29.05,25000.0,19.7093,19.7161,19.6958,19.6958,25000.0
2006-05-23 14:20:00,29.06,29.06,29.03,29.06,22800.0,19.7026,19.7026,19.6822,19.7026,22800.0
2006-05-23 14:25:00,29.06,29.07,29.04,29.05,30700.0,19.7026,19.7093,19.689,19.6958,30700.0
2006-05-23 14:30:00,29.05,29.1,29.04,29.08,36400.0,19.6958,19.7297,19.689,19.7161,36400.0
2006-05-23 14:35:00,29.08,29.08,29.05,29.05,38100.0,19.7161,19.7161,19.6958,19.6958,38100.0
2006-05-23 14:40:00,29.05,29.09,29.03,29.08,55200.0,19.6958,19.7229,19.6822,19.7161,55200.0
2006-05-23 14:45:00,29.07,29.08,29.01,29.02,35700.0,19.7093,19.7161,19.6687,19.6754,35700.0
2006-05-23 14:50:00,29.02,29.03,28.94,29.0,89400.0,19.6754,19.6822,19.6212,19.6619,89400.0
2006-05-23 14:55:00,29.0,29.03,28.97,29.0,45500.0,19.6619,19.6822,19.6415,19.6619,45500.0
2006-05-23 15:00:00,28.97,28.99,28.91,28.92,36300.0,19.6415,19.6551,19.6009,19.6076,36300.0
2006-05-23 15:05:00,28.92,28.96,28.92,28.95,36300.0,19.6076,19.6348,19.6076,19.628,36300.0
2006-05-23 15:10:00,28.96,28.97,28.93,28.96,34400.0,19.6348,19.6415,19.6144,19.6348,34400.0
2006-05-23 15:15:00,28.95,28.96,28.9,28.96,48400.0,19.628,19.6348,19.5941,19.6348,48400.0
2006-05-23 15:20:00,28.96,28.98,28.89,28.9,41900.0,19.6348,19.6483,19.5873,19.5941,41900.0
2006-05-23 15:25:00,28.91,28.91,28.85,28.86,43600.0,19.6009,19.6009,19.5602,19.567,43600.0
2006-05-23 15:30:00,28.85,28.86,28.81,28.85,55800.0,19.5602,19.567,19.5331,19.5602,55800.0
2006-05-23 15:35:00,28.84,28.91,28.83,28.89,66100.0,19.5534,19.6009,19.5466,19.5873,66100.0
2006-05-23 15:40:00,28.88,28.9,28.75,28.78,62500.0,19.5805,19.5941,19.4924,19.5127,62500.0
2006-05-23 15:45:00,28.78,28.81,28.75,28.75,132700.0,19.5127,19.5331,19.4924,19.4924,132700.0
2006-05-23 15:50:00,28.75,28.8,28.75,28.75,143200.0,19.4924,19.5263,19.4924,19.4924,143200.0
2006-05-23 15:55:00,28.75,28.78,28.75,28.75,197500.0,19.4924,19.5127,19.4924,19.4924,197500.0
2006-05-24 09:30:00,28.43,28.43,28.22,28.22,115900.0,19.2754,19.2754,19.1331,19.1331,115900.0
2006-05-24 09:35:00,28.1,28.15,24.92,28.04,87500.0,19.0517,19.0856,16.8957,19.011,87500.0
2006-05-24 09:40:00,28.05,28.25,27.89,27.93,154700.0,19.0178,19.1534,18.9093,18.9364,154700.0
2006-05-24 09:45:00,27.91,27.98,27.84,27.86,204200.0,18.9229,18.9703,18.8754,18.889,204200.0
2006-05-24 09:50:00,27.85,28.05,27.85,28.01,201100.0,18.8822,19.0178,18.8822,18.9907,201100.0
2006-05-24 09:55:00,28.0,28.21,27.99,28.09,143900.0,18.9839,19.1263,18.9771,19.0449,143900.0
2006-05-24 10:00:00,28.1,28.25,28.01,28.22,196600.0,19.0517,19.1534,18.9907,19.1331,196600.0
2006-05-24 10:05:00,28.23,28.29,28.15,28.28,157700.0,19.1398,19.1805,19.0856,19.1737,157700.0
2006-05-24 10:10:00,28.27,28.3,28.12,28.13,95100.0,19.167,19.1873,19.0653,19.072,95100.0
2006-05-24 10:15:00,28.13,28.13,28.01,28.01,85800.0,19.072,19.072,18.9907,18.9907,85800.0
2006-05-24 10:20:00,28.01,28.02,27.95,27.95,74300.0,18.9907,18.9975,18.95,18.95,74300.0
2006-05-24 10:25:00,27.95,28.01,27.92,27.94,220100.0,18.95,18.9907,18.9297,18.9432,220100.0
2006-05-24 10:30:00,27.93,28.01,27.91,28.01,87100.0,18.9364,18.9907,18.9229,18.9907,87100.0
2006-05-24 10:35:00,28.01,28.15,27.99,28.15,84200.0,18.9907,19.0856,18.9771,19.0856,84200.0
2006-05-24 10:40:00,28.14,28.2,28.08,28.08,89300.0,19.0788,19.1195,19.0381,19.0381,89300.0
2006-05-24 10:45:00,28.07,28.12,28.07,28.1,66800.0,19.0314,19.0653,19.0314,19.0517,66800.0
2006-05-24 10:50:00,28.1,28.22,28.09,28.21,53800.0,19.0517,19.1331,19.0449,19.1263,53800.0
2006-05-24 10:55:00,28.22,28.23,28.14,28.14,58400.0,19.1331,19.1398,19.0788,19.0788,58400.0
2006-05-24 11:00:00,28.14,28.18,28.13,28.15,41400.0,19.0788,19.1059,19.072,19.0856,41400.0
2006-05-24 11:05:00,28.15,28.31,28.15,28.27,83300.0,19.0856,19.1941,19.0856,19.167,83300.0
2006-05-24 11:10:00,28.29,28.3,28.23,28.23,121700.0,19.1805,19.1873,19.1398,19.1398,121700.0
2006-05-24 11:15:00,28.24,28.24,28.12,28.17,46200.0,19.1466,19.1466,19.0653,19.0992,46200.0
2006-05-24 11:20:00,28.14,28.15,28.1,28.1,119000.0,19.0788,19.0856,19.0517,19.0517,119000.0
2006-05-24 11:25:00,28.12,28.14,28.02,28.06,74900.0,19.0653,19.0788,18.9975,19.0246,74900.0
2006-05-24 11:30:00,28.02,28.02,27.88,27.91,117300.0,18.9975,18.9975,18.9025,18.9229,117300.0
2006-05-24 11:35:00,27.9,27.93,27.87,27.92,120300.0,18.9161,18.9364,18.8958,18.9297,120300.0
2006-05-24 11:40:00,27.93,28.0,27.92,28.0,119000.0,18.9364,18.9839,18.9297,18.9839,119000.0
2006-05-24 11:45:00,28.0,28.01,27.87,27.89,78600.0,18.9839,18.9907,18.8958,18.9093,78600.0
2006-05-24 11:50:00,27.87,27.97,27.86,27.96,37900.0,18.8958,18.9636,18.889,18.9568,37900.0
2006-05-24 11:55:00,27.96,28.0,27.9,27.9,66400.0,18.9568,18.9839,18.9161,18.9161,66400.0
2006-05-24 12:00:00,27.9,27.96,27.9,27.95,34300.0,18.9161,18.9568,18.9161,18.95,34300.0
2006-05-24 12:05:00,27.96,27.97,27.92,27.93,85100.0,18.9568,18.9636,18.9297,18.9364,85100.0
2006-05-24 12:10:00,27.93,27.95,27.9,27.9,49100.0,18.9364,18.95,18.9161,18.9161,49100.0
2006-05-24 12:15:00,27.9,27.94,27.9,27.93,54400.0,18.9161,18.9432,18.9161,18.9364,54400.0
2006-05-24 12:20:00,27.92,27.93,27.83,27.84,88500.0,18.9297,18.9364,18.8686,18.8754,88500.0
2006-05-24 12:25:00,27.83,27.85,27.81,27.82,71800.0,18.8686,18.8822,18.8551,18.8619,71800.0
2006-05-24 12:30:00,27.82,27.85,27.77,27.77,84000.0,18.8619,18.8822,18.828,18.828,84000.0
2006-05-24 12:35:00,27.77,27.8,27.76,27.79,44200.0,18.828,18.8483,18.8212,18.8415,44200.0
2006-05-24 12:40:00,27.78,27.79,27.72,27.75,163600.0,18.8347,18.8415,18.7941,18.8144,163600.0
2006-05-24 12:45:00,27.73,27.8,27.69,27.77,124300.0,18.8008,18.8483,18.7737,18.828,124300.0
2006-05-24 12:50:00,27.78,27.88,27.77,27.86,77500.0,18.8347,18.9025,18.828,18.889,77500.0
2006-05-24 12:55:00,27.86,27.86,27.78,27.79,77700.0,18.889,18.889,18.8347,18.8415,77700.0
2006-05-24 13:00:00,27.79,27.81,27.77,27.81,133100.0,18.8415,18.8551,18.828,18.8551,133100.0
2006-05-24 13:05:00,27.81,27.83,27.81,27.82,35800.0,18.8551,18.8686,18.8551,18.8619,35800.0
2006-05-24 13:10:00,27.83,27.83,27.81,27.82,44700.0,18.8686,18.8686,18.8551,18.8619,44700.0
2006-05-24 13:15:00,27.82,27.88,27.81,27.85,72100.0,18.8619,18.9025,18.8551,18.8822,72100.0
2006-05-24 13:20:00,27.84,27.85,27.79,27.79,53300.0,18.8754,18.8822,18.8415,18.8415,53300.0
2006-05-24 13:25:00,27.8,27.8,27.73,27.73,80500.0,18.8483,18.8483,18.8008,18.8008,80500.0
2006-05-24 13:30:00,27.73,27.73,27.54,27.56,94300.0,18.8008,18.8008,18.672,18.6856,94300.0
2006-05-24 13:35:00,27.55,27.63,27.51,27.63,104600.0,18.6788,18.733,18.6517,18.733,104600.0
2006-05-24 13:40:00,27.62,27.68,27.55,27.63,100100.0,18.7263,18.7669,18.6788,18.733,100100.0
2006-05-24 13:45:00,27.64,27.83,27.63,27.81,55300.0,18.7398,18.8686,18.733,18.8551,55300.0
2006-05-24 13:50:00,27.82,27.83,27.79,27.82,52300.0,18.8619,18.8686,18.8415,18.8619,52300.0
2006-05-24 13:55:00,27.81,27.86,27.78,27.81,61000.0,18.8551,18.889,18.8347,18.8551,61000.0
2006-05-24 14:00:00,27.81,27.85,27.81,27.84,31800.0,18.8551,18.8822,18.8551,18.8754,31800.0
2006-05-24 14:05:00,27.84,27.9,27.8,27.9,82100.0,18.8754,18.9161,18.8483,18.9161,82100.0
2006-05-24 14:10:00,27.9,27.92,27.86,27.88,65500.0,18.9161,18.9297,18.889,18.9025,65500.0
2006-05-24 14:15:00,27.89,27.93,27.86,27.91,67000.0,18.9093,18.9364,18.889,18.9229,67000.0
2006-05-24 14:20:00,27.92,27.92,27.82,27.83,87800.0,18.9297,18.9297,18.8619,18.8686,87800.0
2006-05-24 14:25:00,27.83,27.85,27.78,27.82,88200.0,18.8686,18.8822,18.8347,18.8619,88200.0
2006-05-24 14:30:00,27.81,27.85,27.79,27.84,86000.0,18.8551,18.8822,18.8415,18.8754,86000.0
2006-05-24 14:35:00,27.85,27.89,27.82,27.88,57400.0,18.8822,18.9093,18.8619,18.9025,57400.0
2006-05-24 14:40:00,27.88,27.93,27.87,27.92,50700.0,18.9025,18.9364,18.8958,18.9297,50700.0
2006-05-24 14:45:00,27.93,28.04,27.93,27.99,128800.0,18.9364,19.011,18.9364,18.9771,128800.0
2006-05-24 14:50:00,27.99,28.03,27.93,28.0,99600.0,18.9771,19.0042,18.9364,18.9839,99600.0
2006-05-24 14:55:00,27.98,28.04,27.97,28.03,90100.0,18.9703,19.011,18.9636,19.0042,90100.0
2006-05-24 15:00:00,28.03,28.05,27.99,28.04,129400.0,19.0042,19.0178,18.9771,19.011,129400.0
2006-05-24 15:05:00,28.04,28.1,28.03,28.04,110600.0,19.011,19.0517,19.0042,19.011,110600.0
2006-05-24 15:10:00,28.04,28.04,27.91,27.92,96400.0,19.011,19.011,18.9229,18.9297,96400.0
2006-05-24 15:15:00,27.92,27.99,27.92,27.98,86500.0,18.9297,18.9771,18.9297,18.9703,86500.0
2006-05-24 15:20:00,27.98,27.98,27.93,27.94,66100.0,18.9703,18.9703,18.9364,18.9432,66100.0
2006-05-24 15:25:00,27.94,28.02,27.93,28.01,119100.0,18.9432,18.9975,18.9364,18.9907,119100.0
2006-05-24 15:30:00,28.0,28.04,28.0,28.0,106700.0,18.9839,19.011,18.9839,18.9839,106700.0
2006-05-24 15:35:00,28.01,28.06,28.0,28.06,166700.0,18.9907,19.0246,18.9839,19.0246,166700.0
2006-05-24 15:40:00,28.06,28.16,28.05,28.16,153900.0,19.0246,19.0924,19.0178,19.0924,153900.0
2006-05-24 15:45:00,28.16,28.28,28.15,28.26,269600.0,19.0924,19.1737,19.0856,19.1602,269600.0
2006-05-24 15:50:00,28.25,28.26,28.18,28.19,225100.0,19.1534,19.1602,19.1059,19.1127,225100.0
2006-05-24 15:55:00,28.19,28.24,28.13,28.15,227600.0,19.1127,19.1466,19.072,19.0856,227600.0
2006-05-25 09:30:00,28.25,28.64,28.25,28.64,106600.0,19.1534,19.4178,19.1534,19.4178,106600.0
2006-05-25 09:35:00,28.65,28.7,28.64,28.67,201300.0,19.4246,19.4585,19.4178,19.4381,201300.0
2006-05-25 09:40:00,28.67,28.67,28.57,28.57,116700.0,19.4381,19.4381,19.3704,19.3704,116700.0
2006-05-25 09:45:00,28.59,28.6,28.52,28.58,246600.0,19.3839,19.3907,19.3365,19.3771,246600.0
2006-05-25 09:50:00,28.59,28.6,28.55,28.55,74400.0,19.3839,19.3907,19.3568,19.3568,74400.0
2006-05-25 09:55:00,28.56,28.63,28.49,28.59,98500.0,19.3636,19.411,19.3161,19.3839,98500.0
2006-05-25 10:00:00,28.58,28.6,28.45,28.45,390000.0,19.3771,19.3907,19.289,19.289,390000.0
2006-05-25 10:05:00,28.46,28.46,28.37,28.37,124900.0,19.2958,19.2958,19.2348,19.2348,124900.0
2006-05-25 10:10:00,28.38,28.38,28.29,28.31,75600.0,19.2415,19.2415,19.1805,19.1941,75600.0
2006-05-25 10:15:00,28.3,28.33,28.25,28.25,49600.0,19.1873,19.2076,19.1534,19.1534,49600.0
2006-05-25 10:20:00,28.27,28.33,28.24,28.25,50400.0,19.167,19.2076,19.1466,19.1534,50400.0
2006-05-25 10:25:00,28.23,28.38,28.22,28.35,55500.0,19.1398,19.2415,19.1331,19.2212,55500.0
2006-05-25 10:30:00,28.35,28.38,28.25,28.27,120400.0,19.2212,19.2415,19.1534,19.167,120400.0
2006-05-25 10:35:00,28.27,28.29,28.23,28.24,79700.0,19.167,19.1805,19.1398,19.1466,79700.0
2006-05-25 10:40:00,28.24,28.34,28.24,28.34,57700.0,19.1466,19.2144,19.1466,19.2144,57700.0
2006-05-25 10:45:00,28.32,28.38,28.32,28.36,129800.0,19.2009,19.2415,19.2009,19.228,129800.0
2006-05-25 10:50:00,28.37,28.39,28.35,28.36,16100.0,19.2348,19.2483,19.2212,19.228,16100.0
2006-05-25 10:55:00,28.36,28.38,28.28,28.28,42700.0,19.228,19.2415,19.1737,19.1737,42700.0
2006-05-25 11:00:00,28.29,28.4,28.28,28.4,21400.0,19.1805,19.2551,19.1737,19.2551,21400.0
2006-05-25 11:05:00,28.4,28.41,28.38,28.4,31600.0,19.2551,19.2619,19.2415,19.2551,31600.0
2006-05-25 11:10:00,28.4,28.4,28.38,28.39,14800.0,19.2551,19.2551,19.2415,19.2483,14800.0
2006-05-25 11:15:00,28.39,28.44,28.37,28.44,69200.0,19.2483,19.2822,19.2348,19.2822,69200.0
2006-05-25 11:20:00,28.43,28.44,28.36,28.36,39700.0,19.2754,19.2822,19.228,19.228,39700.0
2006-05-25 11:25:00,28.36,28.38,28.34,28.34,18200.0,19.228,19.2415,19.2144,19.2144,18200.0
2006-05-25 11:30:00,28.35,28.35,28.33,28.33,26200.0,19.2212,19.2212,19.2076,19.2076,26200.0
2006-05-25 11:35:00,28.33,28.42,28.33,28.41,33900.0,19.2076,19.2687,19.2076,19.2619,33900.0
2006-05-25 11:40:00,28.42,28.44,28.39,28.41,38300.0,19.2687,19.2822,19.2483,19.2619,38300.0
2006-05-25 11:45:00,28.4,28.45,28.39,28.41,104400.0,19.2551,19.289,19.2483,19.2619,104400.0
2006-05-25 11:50:00,28.39,28.41,28.37,28.4,45800.0,19.2483,19.2619,19.2348,19.2551,45800.0
2006-05-25 11:55:00,28.41,28.52,28.41,28.49,67700.0,19.2619,19.3365,19.2619,19.3161,67700.0
2006-05-25 12:00:00,28.5,28.51,28.45,28.49,34600.0,19.3229,19.3297,19.289,19.3161,34600.0
2006-05-25 12:05:00,28.49,28.49,28.46,28.47,53500.0,19.3161,19.3161,19.2958,19.3026,53500.0
2006-05-25 12:10:00,28.47,28.5,28.47,28.5,56700.0,19.3026,19.3229,19.3026,19.3229,56700.0
2006-05-25 12:15:00,28.5,28.51,28.49,28.51,34800.0,19.3229,19.3297,19.3161,19.3297,34800.0
2006-05-25 12:20:00,28.52,28.59,28.51,28.58,44400.0,19.3365,19.3839,19.3297,19.3771,44400.0
2006-05-25 12:25:00,28.59,28.62,28.57,28.61,93600.0,19.3839,19.4042,19.3704,19.3975,93600.0
2006-05-25 12:30:00,28.63,28.65,28.61,28.61,27400.0,19.411,19.4246,19.3975,19.3975,27400.0
2006-05-25 12:35:00,28.61,28.61,28.55,28.6,40000.0,19.3975,19.3975,19.3568,19.3907,40000.0
2006-05-25 12:40:00,28.6,28.63,28.59,28.62,19200.0,19.3907,19.411,19.3839,19.4042,19200.0
2006-05-25 12:45:00,28.62,28.62,28.59,28.59,19200.0,19.4042,19.4042,19.3839,19.3839,19200.0
2006-05-25 12:50:00,28.59,28.6,28.57,28.58,22300.0,19.3839,19.3907,19.3704,19.3771,22300.0
2006-05-25 12:55:00,28.59,28.59,28.57,28.58,24000.0,19.3839,19.3839,19.3704,19.3771,24000.0
2006-05-25 13:00:00,28.58,28.59,28.57,28.58,41400.0,19.3771,19.3839,19.3704,19.3771,41400.0
2006-05-25 13:05:00,28.58,28.59,28.55,28.59,33900.0,19.3771,19.3839,19.3568,19.3839,33900.0
2006-05-25 13:10:00,28.6,28.61,28.57,28.59,70300.0,19.3907,19.3975,19.3704,19.3839,70300.0
2006-05-25 13:15:00,28.57,28.6,28.54,28.58,36400.0,19.3704,19.3907,19.35,19.3771,36400.0
2006-05-25 13:20:00,28.58,28.6,28.54,28.55,35500.0,19.3771,19.3907,19.35,19.3568,35500.0
2006-05-25 13:25:00,28.55,28.58,28.53,28.56,79000.0,19.3568,19.3771,19.3432,19.3636,79000.0
2006-05-25 13:30:00,28.56,28.6,28.55,28.55,83200.0,19.3636,19.3907,19.3568,19.3568,83200.0
2006-05-25 13:35:00,28.55,28.57,28.54,28.55,42500.0,19.3568,19.3704,19.35,19.3568,42500.0
2006-05-25 13:40:00,28.55,28.56,28.54,28.55,100100.0,19.3568,19.3636,19.35,19.3568,100100.0
2006-05-25 13:45:00,28.54,28.55,28.54,28.55,38500.0,19.35,19.3568,19.35,19.3568,38500.0
2006-05-25 13:50:00,28.55,28.57,28.54,28.57,43100.0,19.3568,19.3704,19.35,19.3704,43100.0
2006-05-25 13:55:00,28.57,28.57,28.54,28.56,78100.0,19.3704,19.3704,19.35,19.3636,78100.0
2006-05-25 14:00:00,28.56,28.57,28.55,28.56,178700.0,19.3636,19.3704,19.3568,19.3636,178700.0
2006-05-25 14:05:00,28.57,28.6,28.56,28.59,136700.0,19.3704,19.3907,19.3636,19.3839,136700.0
2006-05-25 14:10:00,28.59,28.6,28.59,28.6,67900.0,19.3839,19.3907,19.3839,19.3907,67900.0
2006-05-25 14:15:00,28.61,28.68,28.61,28.62,80300.0,19.3975,19.4449,19.3975,19.4042,80300.0
2006-05-25 14:20:00,28.63,28.68,28.61,28.68,97100.0,19.411,19.4449,19.3975,19.4449,97100.0
2006-05-25 14:25:00,28.68,28.69,28.64,28.64,79300.0,19.4449,19.4517,19.4178,19.4178,79300.0
2006-05-25 14:30:00,28.65,28.66,28.63,28.65,47500.0,19.4246,19.4314,19.411,19.4246,47500.0
2006-05-25 14:35:00,28.66,28.68,28.65,28.65,18100.0,19.4314,19.4449,19.4246,19.4246,18100.0
2006-05-25 14:40:00,28.66,28.7,28.66,28.68,48700.0,19.4314,19.4585,19.4314,19.4449,48700.0
2006-05-25 14:45:00,28.68,28.68,28.65,28.66,21800.0,19.4449,19.4449,19.4246,19.4314,21800.0
2006-05-25 14:50:00,28.66,28.66,28.63,28.64,32500.0,19.4314,19.4314,19.411,19.4178,32500.0
2006-05-25 14:55:00,28.64,28.66,28.63,28.65,28900.0,19.4178,19.4314,19.411,19.4246,28900.0
2006-05-25 15:00:00,28.65,28.66,28.63,28.66,46300.0,19.4246,19.4314,19.411,19.4314,46300.0
2006-05-25 15:05:00,28.66,28.69,28.64,28.68,72700.0,19.4314,19.4517,19.4178,19.4449,72700.0
2006-05-25 15:10:00,28.68,28.7,28.67,28.68,66800.0,19.4449,19.4585,19.4381,19.4449,66800.0
2006-05-25 15:15:00,28.68,28.72,28.68,28.7,88000.0,19.4449,19.472,19.4449,19.4585,88000.0
2006-05-25 15:20:00,28.69,28.73,28.68,28.73,69000.0,19.4517,19.4788,19.4449,19.4788,69000.0
2006-05-25 15:25:00,28.72,28.74,28.71,28.72,113900.0,19.472,19.4856,19.4653,19.472,113900.0
2006-05-25 15:30:00,28.72,28.77,28.72,28.75,157500.0,19.472,19.5059,19.472,19.4924,157500.0
2006-05-25 15:35:00,28.75,28.76,28.65,28.65,85800.0,19.4924,19.4992,19.4246,19.4246,85800.0
2006-05-25 15:40:00,28.65,28.67,28.65,28.67,78800.0,19.4246,19.4381,19.4246,19.4381,78800.0
2006-05-25 15:45:00,28.67,28.67,28.65,28.66,57900.0,19.4381,19.4381,19.4246,19.4314,57900.0
2006-05-25 15:50:00,28.66,28.69,28.65,28.68,112400.0,19.4314,19.4517,19.4246,19.4449,112400.0
2006-05-25 15:55:00,28.68,28.69,28.66,28.69,174300.0,19.4449,19.4517,19.4314,19.4517,174300.0
2006-05-26 09:30:00,28.8,28.8,28.59,28.6,63700.0,19.5263,19.5263,19.3839,19.3907,63700.0
2006-05-26 09:35:00,28.6,28.6,28.51,28.57,35000.0,19.3907,19.3907,19.3297,19.3704,35000.0
2006-05-26 09:40:00,28.55,28.57,28.52,28.55,28100.0,19.3568,19.3704,19.3365,19.3568,28100.0
2006-05-26 09:45:00,28.55,28.55,28.5,28.53,53700.0,19.3568,19.3568,19.3229,19.3432,53700.0
2006-05-26 09:50:00,28.53,28.63,28.51,28.61,30400.0,19.3432,19.411,19.3297,19.3975,30400.0
2006-05-26 09:55:00,28.59,28.7,28.58,28.66,42100.0,19.3839,19.4585,19.3771,19.4314,42100.0
2006-05-26 10:00:00,28.63,28.66,28.6,28.62,43400.0,19.411,19.4314,19.3907,19.4042,43400.0
2006-05-26 10:05:00,28.62,28.65,28.59,28.61,36700.0,19.4042,19.4246,19.3839,19.3975,36700.0
2006-05-26 10:10:00,28.6,28.64,28.58,28.61,24200.0,19.3907,19.4178,19.3771,19.3975,24200.0
2006-05-26 10:15:00,28.63,28.63,28.59,28.6,21400.0,19.411,19.411,19.3839,19.3907,21400.0
2006-05-26 10:20:00,28.59,28.61,28.58,28.59,24800.0,19.3839,19.3975,19.3771,19.3839,24800.0
2006-05-26 10:25:00,28.58,28.6,28.58,28.59,208200.0,19.3771,19.3907,19.3771,19.3839,208200.0
2006-05-26 10:30:00,28.59,28.6,28.54,28.55,33300.0,19.3839,19.3907,19.35,19.3568,33300.0
2006-05-26 10:35:00,28.54,28.56,28.5,28.53,69800.0,19.35,19.3636,19.3229,19.3432,69800.0
2006-05-26 10:40:00,28.54,28.6,28.54,28.56,80400.0,19.35,19.3907,19.35,19.3636,80400.0
2006-05-26 10:45:00,28.57,28.6,28.52,28.59,63900.0,19.3704,19.3907,19.3365,19.3839,63900.0
2006-05-26 10:50:00,28.59,28.66,28.59,28.61,20100.0,19.3839,19.4314,19.3839,19.3975,20100.0
2006-05-26 10:55:00,28.61,28.63,28.59,28.59,28700.0,19.3975,19.411,19.3839,19.3839,28700.0
2006-05-26 11:00:00,28.59,28.6,28.54,28.56,18400.0,19.3839,19.3907,19.35,19.3636,18400.0
2006-05-26 11:05:00,28.55,28.56,28.53,28.53,18900.0,19.3568,19.3636,19.3432,19.3432,18900.0
2006-05-26 11:10:00,28.54,28.54,28.48,28.48,39100.0,19.35,19.35,19.3093,19.3093,39100.0
2006-05-26 11:15:00,28.47,28.5,28.47,28.49,34400.0,19.3026,19.3229,19.3026,19.3161,34400.0
2006-05-26 11:20:00,28.49,28.51,28.48,28.49,18300.0,19.3161,19.3297,19.3093,19.3161,18300.0
2006-05-26 11:25:00,28.49,28.53,28.48,28.53,39000.0,19.3161,19.3432,19.3093,19.3432,39000.0
2006-05-26 11:30:00,28.52,28.54,28.5,28.52,65100.0,19.3365,19.35,19.3229,19.3365,65100.0
2006-05-26 11:35:00,28.51,28.52,28.5,28.52,33300.0,19.3297,19.3365,19.3229,19.3365,33300.0
2006-05-26 11:40:00,28.51,28.51,28.46,28.46,39000.0,19.3297,19.3297,19.2958,19.2958,39000.0
2006-05-26 11:45:00,28.45,28.47,28.42,28.45,35900.0,19.289,19.3026,19.2687,19.289,35900.0
2006-05-26 11:50:00,28.45,28.45,28.4,28.41,23200.0,19.289,19.289,19.2551,19.2619,23200.0
2006-05-26 11:55:00,28.4,28.41,28.34,28.35,34000.0,19.2551,19.2619,19.2144,19.2212,34000.0
2006-05-26 12:00:00,28.35,28.37,28.34,28.36,26400.0,19.2212,19.2348,19.2144,19.228,26400.0
2006-05-26 12:05:00,28.36,28.38,28.35,28.36,21800.0,19.228,19.2415,19.2212,19.228,21800.0
2006-05-26 12:10:00,28.36,28.39,28.36,28.38,15500.0,19.228,19.2483,19.228,19.2415,15500.0
2006-05-26 12:15:00,28.38,28.38,28.35,28.36,8000.0,19.2415,19.2415,19.2212,19.228,8000.0
2006-05-26 12:20:00,28.36,28.37,28.3,28.31,36000.0,19.228,19.2348,19.1873,19.1941,36000.0
2006-05-26 12:25:00,28.31,28.33,28.3,28.33,36600.0,19.1941,19.2076,19.1873,19.2076,36600.0
2006-05-26 12:30:00,28.32,28.35,28.31,28.34,10800.0,19.2009,19.2212,19.1941,19.2144,10800.0
2006-05-26 12:35:00,28.34,28.38,28.34,28.38,13100.0,19.2144,19.2415,19.2144,19.2415,13100.0
2006-05-26 12:40:00,28.38,28.42,28.38,28.42,18700.0,19.2415,19.2687,19.2415,19.2687,18700.0
2006-05-26 12:45:00,28.42,28.44,28.42,28.44,14300.0,19.2687,19.2822,19.2687,19.2822,14300.0
2006-05-26 12:50:00,28.44,28.44,28.43,28.44,8400.0,19.2822,19.2822,19.2754,19.2822,8400.0
2006-05-26 12:55:00,28.43,28.44,28.41,28.43,18700.0,19.2754,19.2822,19.2619,19.2754,18700.0
2006-05-26 13:00:00,28.43,28.44,28.42,28.42,23600.0,19.2754,19.2822,19.2687,19.2687,23600.0
2006-05-26 13:05:00,28.42,28.42,28.39,28.41,18200.0,19.2687,19.2687,19.2483,19.2619,18200.0
2006-05-26 13:10:00,28.39,28.4,28.38,28.4,10600.0,19.2483,19.2551,19.2415,19.2551,10600.0
2006-05-26 13:15:00,28.4,28.41,28.39,28.41,9900.0,19.2551,19.2619,19.2483,19.2619,9900.0
2006-05-26 13:20:00,28.41,28.42,28.4,28.42,7800.0,19.2619,19.2687,19.2551,19.2687,7800.0
2006-05-26 13:25:00,28.41,28.43,28.41,28.42,8200.0,19.2619,19.2754,19.2619,19.2687,8200.0
2006-05-26 13:30:00,28.43,28.5,28.43,28.5,132300.0,19.2754,19.3229,19.2754,19.3229,132300.0
2006-05-26 13:35:00,28.5,28.5,28.47,28.48,59400.0,19.3229,19.3229,19.3026,19.3093,59400.0
2006-05-26 13:40:00,28.48,28.49,28.47,28.48,12800.0,19.3093,19.3161,19.3026,19.3093,12800.0
2006-05-26 13:45:00,28.48,28.51,28.48,28.51,15900.0,19.3093,19.3297,19.3093,19.3297,15900.0
2006-05-26 13:50:00,28.51,28.52,28.48,28.48,11300.0,19.3297,19.3365,19.3093,19.3093,11300.0
2006-05-26 13:55:00,28.48,28.48,28.48,28.48,10000.0,19.3093,19.3093,19.3093,19.3093,10000.0
2006-05-26 14:00:00,28.48,28.49,28.48,28.48,20800.0,19.3093,19.3161,19.3093,19.3093,20800.0
2006-05-26 14:05:00,28.48,28.49,28.46,28.47,23900.0,19.3093,19.3161,19.2958,19.3026,23900.0
2006-05-26 14:10:00,28.47,28.52,28.47,28.52,27700.0,19.3026,19.3365,19.3026,19.3365,27700.0
2006-05-26 14:15:00,28.51,28.51,28.48,28.5,11300.0,19.3297,19.3297,19.3093,19.3229,11300.0
2006-05-26 14:20:00,28.49,28.5,28.48,28.49,13700.0,19.3161,19.3229,19.3093,19.3161,13700.0
2006-05-26 14:25:00,28.49,28.56,28.49,28.55,47900.0,19.3161,19.3636,19.3161,19.3568,47900.0
2006-05-26 14:30:00,28.55,28.6,28.55,28.6,67200.0,19.3568,19.3907,19.3568,19.3907,67200.0
2006-05-26 14:35:00,28.6,28.6,28.56,28.58,85700.0,19.3907,19.3907,19.3636,19.3771,85700.0
2006-05-26 14:40:00,28.57,28.58,28.52,28.54,96700.0,19.3704,19.3771,19.3365,19.35,96700.0
2006-05-26 14:45:00,28.54,28.54,28.48,28.48,20400.0,19.35,19.35,19.3093,19.3093,20400.0
2006-05-26 14:50:00,28.48,28.49,28.45,28.46,15100.0,19.3093,19.3161,19.289,19.2958,15100.0
2006-05-26 14:55:00,28.46,28.46,28.42,28.43,13700.0,19.2958,19.2958,19.2687,19.2754,13700.0
2006-05-26 15:00:00,28.42,28.46,28.41,28.46,22600.0,19.2687,19.2958,19.2619,19.2958,22600.0
2006-05-26 15:05:00,28.44,28.47,28.44,28.46,18600.0,19.2822,19.3026,19.2822,19.2958,18600.0
2006-05-26 15:10:00,28.46,28.48,28.45,28.46,22100.0,19.2958,19.3093,19.289,19.2958,22100.0
2006-05-26 15:15:00,28.46,28.47,28.44,28.45,9900.0,19.2958,19.3026,19.2822,19.289,9900.0
2006-05-26 15:20:00,28.45,28.46,28.45,28.45,9200.0,19.289,19.2958,19.289,19.289,9200.0
2006-05-26 15:25:00,28.44,28.51,28.43,28.51,31900.0,19.2822,19.3297,19.2754,19.3297,31900.0
2006-05-26 15:30:00,28.51,28.56,28.51,28.55,40800.0,19.3297,19.3636,19.3297,19.3568,40800.0
2006-05-26 15:35:00,28.55,28.58,28.54,28.58,57200.0,19.3568,19.3771,19.35,19.3771,57200.0
2006-05-26 15:40:00,28.57,28.6,28.56,28.6,47900.0,19.3704,19.3907,19.3636,19.3907,47900.0
2006-05-26 15:45:00,28.59,28.61,28.59,28.6,52800.0,19.3839,19.3975,19.3839,19.3907,52800.0
2006-05-26 15:50:00,28.6,28.61,28.55,28.58,70000.0,19.3907,19.3975,19.3568,19.3771,70000.0
2006-05-26 15:55:00,28.58,28.6,28.55,28.58,139600.0,19.3771,19.3907,19.3568,19.3771,139600.0
2006-05-30 09:30:00,28.44,28.46,28.25,28.25,49400.0,19.2822,19.2958,19.1534,19.1534,49400.0
2006-05-30 09:35:00,28.23,28.3,28.2,28.3,14100.0,19.1398,19.1873,19.1195,19.1873,14100.0
2006-05-30 09:40:00,28.31,28.32,28.22,28.22,24600.0,19.1941,19.2009,19.1331,19.1331,24600.0
2006-05-30 09:45:00,28.22,28.22,27.89,27.91,60500.0,19.1331,19.1331,18.9093,18.9229,60500.0
2006-05-30 09:50:00,27.89,28.07,27.89,28.04,93200.0,18.9093,19.0314,18.9093,19.011,93200.0
2006-05-30 09:55:00,28.04,28.05,28.01,28.01,28600.0,19.011,19.0178,18.9907,18.9907,28600.0
2006-05-30 10:00:00,28.03,28.03,27.92,28.0,85600.0,19.0042,19.0042,18.9297,18.9839,85600.0
2006-05-30 10:05:00,28.0,28.04,27.9,27.9,44600.0,18.9839,19.011,18.9161,18.9161,44600.0
2006-05-30 10:10:00,27.9,28.02,27.89,28.02,24000.0,18.9161,18.9975,18.9093,18.9975,24000.0
2006-05-30 10:15:00,28.03,28.05,28.03,28.03,18200.0,19.0042,19.0178,19.0042,19.0042,18200.0
2006-05-30 10:20:00,28.03,28.05,28.02,28.04,14800.0,19.0042,19.0178,18.9975,19.011,14800.0
2006-05-30 10:25:00,28.04,28.05,28.0,28.0,23200.0,19.011,19.0178,18.9839,18.9839,23200.0
2006-05-30 10:30:00,28.0,28.0,27.95,27.96,24600.0,18.9839,18.9839,18.95,18.9568,24600.0
2006-05-30 10:35:00,27.97,27.97,27.9,27.91,51500.0,18.9636,18.9636,18.9161,18.9229,51500.0
2006-05-30 10:40:00,27.91,27.96,27.9,27.96,90100.0,18.9229,18.9568,18.9161,18.9568,90100.0
2006-05-30 10:45:00,27.96,28.0,27.96,27.98,32700.0,18.9568,18.9839,18.9568,18.9703,32700.0
2006-05-30 10:50:00,27.98,27.99,27.95,27.95,18300.0,18.9703,18.9771,18.95,18.95,18300.0
2006-05-30 10:55:00,27.96,27.96,27.91,27.91,19000.0,18.9568,18.9568,18.9229,18.9229,19000.0
2006-05-30 11:00:00,27.92,27.92,27.88,27.9,60400.0,18.9297,18.9297,18.9025,18.9161,60400.0
2006-05-30 11:05:00,27.9,27.94,27.89,27.91,49600.0,18.9161,18.9432,18.9093,18.9229,49600.0
2006-05-30 11:10:00,27.91,27.94,27.9,27.9,45300.0,18.9229,18.9432,18.9161,18.9161,45300.0
2006-05-30 11:15:00,27.91,27.92,27.88,27.9,57800.0,18.9229,18.9297,18.9025,18.9161,57800.0
2006-05-30 11:20:00,27.9,27.9,27.78,27.78,118400.0,18.9161,18.9161,18.8347,18.8347,118400.0
2006-05-30 11:25:00,27.78,27.85,27.75,27.82,89900.0,18.8347,18.8822,18.8144,18.8619,89900.0
2006-05-30 11:30:00,27.82,27.83,27.78,27.81,29800.0,18.8619,18.8686,18.8347,18.8551,29800.0
2006-05-30 11:35:00,27.81,27.86,27.8,27.83,37000.0,18.8551,18.889,18.8483,18.8686,37000.0
2006-05-30 11:40:00,27.83,27.85,27.8,27.85,55300.0,18.8686,18.8822,18.8483,18.8822,55300.0
2006-05-30 11:45:00,27.85,27.9,27.84,27.89,74700.0,18.8822,18.9161,18.8754,18.9093,74700.0
2006-05-30 11:50:00,27.89,27.91,27.89,27.89,25300.0,18.9093,18.9229,18.9093,18.9093,25300.0
2006-05-30 11:55:00,27.89,27.91,27.88,27.9,19100.0,18.9093,18.9229,18.9025,18.9161,19100.0
2006-05-30 12:00:00,27.9,27.9,27.85,27.87,44900.0,18.9161,18.9161,18.8822,18.8958,44900.0
2006-05-30 12:05:00,27.85,27.87,27.75,27.75,77000.0,18.8822,18.8958,18.8144,18.8144,77000.0
2006-05-30 12:10:00,27.75,27.76,27.72,27.74,44200.0,18.8144,18.8212,18.7941,18.8076,44200.0
2006-05-30 12:15:00,27.75,27.79,27.73,27.79,14700.0,18.8144,18.8415,18.8008,18.8415,14700.0
2006-05-30 12:20:00,27.79,27.82,27.78,27.8,7800.0,18.8415,18.8619,18.8347,18.8483,7800.0
2006-05-30 12:25:00,27.8,27.88,27.8,27.87,19500.0,18.8483,18.9025,18.8483,18.8958,19500.0
2006-05-30 12:30:00,27.87,27.88,27.84,27.85,17400.0,18.8958,18.9025,18.8754,18.8822,17400.0
2006-05-30 12:35:00,27.84,27.88,27.84,27.88,31100.0,18.8754,18.9025,18.8754,18.9025,31100.0
2006-05-30 12:40:00,27.88,27.9,27.87,27.87,22100.0,18.9025,18.9161,18.8958,18.8958,22100.0
2006-05-30 12:45:00,27.89,27.89,27.86,27.87,14900.0,18.9093,18.9093,18.889,18.8958,14900.0
2006-05-30 12:50:00,27.87,27.87,27.83,27.84,16600.0,18.8958,18.8958,18.8686,18.8754,16600.0
2006-05-30 12:55:00,27.83,27.83,27.79,27.79,25900.0,18.8686,18.8686,18.8415,18.8415,25900.0
2006-05-30 13:00:00,27.79,27.79,27.75,27.75,148800.0,18.8415,18.8415,18.8144,18.8144,148800.0
2006-05-30 13:05:00,27.75,27.76,27.71,27.73,114500.0,18.8144,18.8212,18.7873,18.8008,114500.0
2006-05-30 13:10:00,27.73,27.78,27.72,27.76,37900.0,18.8008,18.8347,18.7941,18.8212,37900.0
2006-05-30 13:15:00,27.77,27.78,27.75,27.76,20100.0,18.828,18.8347,18.8144,18.8212,20100.0
2006-05-30 13:20:00,27.76,27.76,27.69,27.69,31600.0,18.8212,18.8212,18.7737,18.7737,31600.0
2006-05-30 13:25:00,27.71,27.74,27.7,27.71,29500.0,18.7873,18.8076,18.7805,18.7873,29500.0
2006-05-30 13:30:00,27.72,27.76,27.71,27.75,21800.0,18.7941,18.8212,18.7873,18.8144,21800.0
2006-05-30 13:35:00,27.75,27.82,27.75,27.8,33700.0,18.8144,18.8619,18.8144,18.8483,33700.0
2006-05-30 13:40:00,27.79,27.8,27.78,27.78,15900.0,18.8415,18.8483,18.8347,18.8347,15900.0
2006-05-30 13:45:00,27.78,27.79,27.73,27.74,32900.0,18.8347,18.8415,18.8008,18.8076,32900.0
2006-05-30 13:50:00,27.74,27.78,27.73,27.78,28100.0,18.8076,18.8347,18.8008,18.8347,28100.0
2006-05-30 13:55:00,27.77,27.84,27.77,27.83,31100.0,18.828,18.8754,18.828,18.8686,31100.0
2006-05-30 14:00:00,27.83,27.84,27.81,27.82,35100.0,18.8686,18.8754,18.8551,18.8619,35100.0
2006-05-30 14:05:00,27.82,27.87,27.82,27.87,35500.0,18.8619,18.8958,18.8619,18.8958,35500.0
2006-05-30 14:10:00,27.87,27.93,27.86,27.91,59000.0,18.8958,18.9364,18.889,18.9229,59000.0
2006-05-30 14:15:00,27.92,27.93,27.9,27.92,76000.0,18.9297,18.9364,18.9161,18.9297,76000.0
2006-05-30 14:20:00,27.92,27.93,27.88,27.89,60300.0,18.9297,18.9364,18.9025,18.9093,60300.0
2006-05-30 14:25:00,27.89,27.91,27.88,27.9,25200.0,18.9093,18.9229,18.9025,18.9161,25200.0
2006-05-30 14:30:00,27.9,27.91,27.89,27.91,33900.0,18.9161,18.9229,18.9093,18.9229,33900.0
2006-05-30 14:35:00,27.91,27.91,27.85,27.85,27700.0,18.9229,18.9229,18.8822,18.8822,27700.0
2006-05-30 14:40:00,27.85,27.86,27.83,27.86,61400.0,18.8822,18.889,18.8686,18.889,61400.0
2006-05-30 14:45:00,27.85,27.85,27.82,27.82,35400.0,18.8822,18.8822,18.8619,18.8619,35400.0
2006-05-30 14:50:00,27.82,27.83,27.77,27.79,45900.0,18.8619,18.8686,18.828,18.8415,45900.0
2006-05-30 14:55:00,27.79,27.79,27.77,27.78,26600.0,18.8415,18.8415,18.828,18.8347,26600.0
2006-05-30 15:00:00,27.77,27.78,27.72,27.73,86100.0,18.828,18.8347,18.7941,18.8008,86100.0
2006-05-30 15:05:00,27.73,27.76,27.72,27.72,89300.0,18.8008,18.8212,18.7941,18.7941,89300.0
2006-05-30 15:10:00,27.73,27.76,27.73,27.74,80600.0,18.8008,18.8212,18.8008,18.8076,80600.0
2006-05-30 15:15:00,27.75,27.78,27.71,27.72,51600.0,18.8144,18.8347,18.7873,18.7941,51600.0
2006-05-30 15:20:00,27.7,27.8,27.7,27.79,74600.0,18.7805,18.8483,18.7805,18.8415,74600.0
2006-05-30 15:25:00,27.79,27.81,27.78,27.81,38700.0,18.8415,18.8551,18.8347,18.8551,38700.0
2006-05-30 15:30:00,27.81,27.81,27.77,27.77,56800.0,18.8551,18.8551,18.828,18.828,56800.0
2006-05-30 15:35:00,27.77,27.78,27.76,27.76,50100.0,18.828,18.8347,18.8212,18.8212,50100.0
2006-05-30 15:40:00,27.76,27.77,27.72,27.73,136800.0,18.8212,18.828,18.7941,18.8008,136800.0
2006-05-30 15:45:00,27.73,27.74,27.68,27.68,139900.0,18.8008,18.8076,18.7669,18.7669,139900.0
2006-05-30 15:50:00,27.68,27.72,27.67,27.7,101000.0,18.7669,18.7941,18.7602,18.7805,101000.0
2006-05-30 15:55:00,27.7,27.7,27.69,27.7,106800.0,18.7805,18.7805,18.7737,18.7805,106800.0
2006-05-31 09:30:00,27.95,28.0,27.89,27.98,80100.0,18.95,18.9839,18.9093,18.9703,80100.0
2006-05-31 09:35:00,27.98,28.0,27.94,27.99,67300.0,18.9703,18.9839,18.9432,18.9771,67300.0
2006-05-31 09:40:00,27.99,28.0,27.82,27.84,58300.0,18.9771,18.9839,18.8619,18.8754,58300.0
2006-05-31 09:45:00,27.84,27.94,27.84,27.93,37600.0,18.8754,18.9432,18.8754,18.9364,37600.0
2006-05-31 09:50:00,27.91,27.99,27.9,27.94,62500.0,18.9229,18.9771,18.9161,18.9432,62500.0
2006-05-31 09:55:00,27.94,27.97,27.88,27.9,17100.0,18.9432,18.9636,18.9025,18.9161,17100.0
2006-05-31 10:00:00,27.94,27.98,27.9,27.9,46600.0,18.9432,18.9703,18.9161,18.9161,46600.0
2006-05-31 10:05:00,27.9,27.93,27.86,27.89,28500.0,18.9161,18.9364,18.889,18.9093,28500.0
2006-05-31 10:10:00,27.88,27.94,27.88,27.93,41000.0,18.9025,18.9432,18.9025,18.9364,41000.0
2006-05-31 10:15:00,27.93,27.96,27.9,27.9,217600.0,18.9364,18.9568,18.9161,18.9161,217600.0
2006-05-31 10:20:00,27.9,27.9,27.87,27.87,47500.0,18.9161,18.9161,18.8958,18.8958,47500.0
2006-05-31 10:25:00,27.88,27.9,27.86,27.89,52600.0,18.9025,18.9161,18.889,18.9093,52600.0
2006-05-31 10:30:00,27.9,27.9,27.89,27.9,76200.0,18.9161,18.9161,18.9093,18.9161,76200.0
2006-05-31 10:35:00,27.9,27.9,27.86,27.9,101400.0,18.9161,18.9161,18.889,18.9161,101400.0
2006-05-31 10:40:00,27.9,27.9,27.87,27.88,33100.0,18.9161,18.9161,18.8958,18.9025,33100.0
2006-05-31 10:45:00,27.87,27.89,27.87,27.89,51300.0,18.8958,18.9093,18.8958,18.9093,51300.0
2006-05-31 10:50:00,27.89,27.89,27.83,27.84,62900.0,18.9093,18.9093,18.8686,18.8754,62900.0
2006-05-31 10:55:00,27.84,27.84,27.75,27.8,94000.0,18.8754,18.8754,18.8144,18.8483,94000.0
2006-05-31 11:00:00,27.8,27.85,27.75,27.78,136500.0,18.8483,18.8822,18.8144,18.8347,136500.0
2006-05-31 11:05:00,27.78,27.8,27.75,27.8,71100.0,18.8347,18.8483,18.8144,18.8483,71100.0
2006-05-31 11:10:00,27.8,27.83,27.79,27.82,27700.0,18.8483,18.8686,18.8415,18.8619,27700.0
2006-05-31 11:15:00,27.81,27.84,27.8,27.83,22400.0,18.8551,18.8754,18.8483,18.8686,22400.0
2006-05-31 11:20:00,27.84,27.85,27.82,27.84,71700.0,18.8754,18.8822,18.8619,18.8754,71700.0
2006-05-31 11:25:00,27.84,27.85,27.83,27.84,49400.0,18.8754,18.8822,18.8686,18.8754,49400.0
2006-05-31 11:30:00,27.84,27.85,27.83,27.84,24900.0,18.8754,18.8822,18.8686,18.8754,24900.0
2006-05-31 11:35:00,27.84,27.85,27.83,27.85,19200.0,18.8754,18.8822,18.8686,18.8822,19200.0
2006-05-31 11:40:00,27.85,27.85,27.82,27.83,42100.0,18.8822,18.8822,18.8619,18.8686,42100.0
2006-05-31 11:45:00,27.82,27.83,27.81,27.82,22500.0,18.8619,18.8686,18.8551,18.8619,22500.0
2006-05-31 11:50:00,27.82,27.83,27.81,27.83,32200.0,18.8619,18.8686,18.8551,18.8686,32200.0
2006-05-31 11:55:00,27.84,27.84,27.82,27.84,35900.0,18.8754,18.8754,18.8619,18.8754,35900.0
2006-05-31 12:00:00,27.84,27.86,27.83,27.84,122100.0,18.8754,18.889,18.8686,18.8754,122100.0
2006-05-31 12:05:00,27.85,27.85,27.83,27.83,16400.0,18.8822,18.8822,18.8686,18.8686,16400.0
2006-05-31 12:10:00,27.84,27.85,27.82,27.84,31800.0,18.8754,18.8822,18.8619,18.8754,31800.0
2006-05-31 12:15:00,27.84,27.85,27.8,27.8,59000.0,18.8754,18.8822,18.8483,18.8483,59000.0
2006-05-31 12:20:00,27.81,27.82,27.8,27.82,16100.0,18.8551,18.8619,18.8483,18.8619,16100.0
2006-05-31 12:25:00,27.82,27.82,27.8,27.8,15600.0,18.8619,18.8619,18.8483,18.8483,15600.0
2006-05-31 12:30:00,27.81,27.82,27.77,27.77,18400.0,18.8551,18.8619,18.828,18.828,18400.0
2006-05-31 12:35:00,27.78,27.79,27.77,27.77,19600.0,18.8347,18.8415,18.828,18.828,19600.0
2006-05-31 12:40:00,27.78,27.78,27.77,27.78,25400.0,18.8347,18.8347,18.828,18.8347,25400.0
2006-05-31 12:45:00,27.78,27.82,27.78,27.82,12000.0,18.8347,18.8619,18.8347,18.8619,12000.0
2006-05-31 12:50:00,27.82,27.83,27.82,27.82,6500.0,18.8619,18.8686,18.8619,18.8619,6500.0
2006-05-31 12:55:00,27.83,27.85,27.76,27.8,33900.0,18.8686,18.8822,18.8212,18.8483,33900.0
2006-05-31 13:00:00,27.8,27.85,27.8,27.81,187800.0,18.8483,18.8822,18.8483,18.8551,187800.0
2006-05-31 13:05:00,27.82,27.82,27.81,27.82,19100.0,18.8619,18.8619,18.8551,18.8619,19100.0
2006-05-31 13:10:00,27.82,27.83,27.79,27.79,28000.0,18.8619,18.8686,18.8415,18.8415,28000.0
2006-05-31 13:15:00,27.8,27.8,27.78,27.79,29300.0,18.8483,18.8483,18.8347,18.8415,29300.0
2006-05-31 13:20:00,27.8,27.8,27.77,27.79,19700.0,18.8483,18.8483,18.828,18.8415,19700.0
2006-05-31 13:25:00,27.79,27.8,27.78,27.8,30600.0,18.8415,18.8483,18.8347,18.8483,30600.0
2006-05-31 13:30:00,27.8,27.82,27.79,27.82,29400.0,18.8483,18.8619,18.8415,18.8619,29400.0
2006-05-31 13:35:00,27.83,27.85,27.82,27.84,23000.0,18.8686,18.8822,18.8619,18.8754,23000.0
2006-05-31 13:40:00,27.84,27.87,27.83,27.87,17900.0,18.8754,18.8958,18.8686,18.8958,17900.0
2006-05-31 13:45:00,27.87,27.88,27.86,27.87,18900.0,18.8958,18.9025,18.889,18.8958,18900.0
2006-05-31 13:50:00,27.88,27.88,27.85,27.85,31000.0,18.9025,18.9025,18.8822,18.8822,31000.0
2006-05-31 13:55:00,27.86,27.86,27.79,27.8,33400.0,18.889,18.889,18.8415,18.8483,33400.0
2006-05-31 14:00:00,27.81,27.83,27.75,27.8,51700.0,18.8551,18.8686,18.8144,18.8483,51700.0
2006-05-31 14:05:00,27.79,27.83,27.79,27.83,115400.0,18.8415,18.8686,18.8415,18.8686,115400.0
2006-05-31 14:10:00,27.83,27.83,27.74,27.74,59300.0,18.8686,18.8686,18.8076,18.8076,59300.0
2006-05-31 14:15:00,27.74,27.8,27.71,27.8,55900.0,18.8076,18.8483,18.7873,18.8483,55900.0
2006-05-31 14:20:00,27.8,27.82,27.79,27.81,33800.0,18.8483,18.8619,18.8415,18.8551,33800.0
2006-05-31 14:25:00,27.81,27.83,27.77,27.83,33200.0,18.8551,18.8686,18.828,18.8686,33200.0
2006-05-31 14:30:00,27.83,27.85,27.8,27.85,83300.0,18.8686,18.8822,18.8483,18.8822,83300.0
2006-05-31 14:35:00,27.84,27.85,27.82,27.83,35100.0,18.8754,18.8822,18.8619,18.8686,35100.0
2006-05-31 14:40:00,27.83,27.84,27.77,27.78,37000.0,18.8686,18.8754,18.828,18.8347,37000.0
2006-05-31 14:45:00,27.78,27.85,27.78,27.83,40400.0,18.8347,18.8822,18.8347,18.8686,40400.0
2006-05-31 14:50:00,27.83,27.85,27.79,27.8,100300.0,18.8686,18.8822,18.8415,18.8483,100300.0
2006-05-31 14:55:00,27.81,27.82,27.78,27.8,64700.0,18.8551,18.8619,18.8347,18.8483,64700.0
2006-05-31 15:00:00,27.8,27.8,27.79,27.8,32900.0,18.8483,18.8483,18.8415,18.8483,32900.0
2006-05-31 15:05:00,27.8,27.8,27.76,27.76,45500.0,18.8483,18.8483,18.8212,18.8212,45500.0
2006-05-31 15:10:00,27.76,27.8,27.75,27.8,62700.0,18.8212,18.8483,18.8144,18.8483,62700.0
2006-05-31 15:15:00,27.79,27.8,27.79,27.79,31300.0,18.8415,18.8483,18.8415,18.8415,31300.0
2006-05-31 15:20:00,27.8,27.82,27.79,27.82,83500.0,18.8483,18.8619,18.8415,18.8619,83500.0
2006-05-31 15:25:00,27.83,27.83,27.8,27.8,37100.0,18.8686,18.8686,18.8483,18.8483,37100.0
2006-05-31 15:30:00,27.8,27.81,27.78,27.8,31500.0,18.8483,18.8551,18.8347,18.8483,31500.0
2006-05-31 15:35:00,27.8,27.8,27.79,27.79,27500.0,18.8483,18.8483,18.8415,18.8415,27500.0
2006-05-31 15:40:00,27.8,27.94,27.79,27.89,221000.0,18.8483,18.9432,18.8415,18.9093,221000.0
2006-05-31 15:45:00,27.89,27.9,27.87,27.9,91900.0,18.9093,18.9161,18.8958,18.9161,91900.0
2006-05-31 15:50:00,27.89,27.92,27.89,27.9,155800.0,18.9093,18.9297,18.9093,18.9161,155800.0
2006-05-31 15:55:00,27.9,27.91,27.87,27.89,364500.0,18.9161,18.9229,18.8958,18.9093,364500.0
2006-06-01 09:30:00,27.9,27.9,27.9,27.9,0.0,18.9161,18.9161,18.9161,18.9161,0.0
2006-06-01 09:35:00,28.25,28.51,28.25,28.41,183000.0,19.1534,19.3297,19.1534,19.2619,183000.0
2006-06-01 09:40:00,28.42,28.49,28.26,28.47,82900.0,19.2687,19.3161,19.1602,19.3026,82900.0
2006-06-01 09:45:00,28.47,28.48,28.42,28.48,56000.0,19.3026,19.3093,19.2687,19.3093,56000.0
2006-06-01 09:50:00,28.47,28.58,28.47,28.5,131200.0,19.3026,19.3771,19.3026,19.3229,131200.0
2006-06-01 09:55:00,28.5,28.58,28.47,28.56,78300.0,19.3229,19.3771,19.3026,19.3636,78300.0
2006-06-01 10:00:00,28.57,28.61,28.5,28.52,106400.0,19.3704,19.3975,19.3229,19.3365,106400.0
2006-06-01 10:05:00,28.51,28.52,28.4,28.4,47100.0,19.3297,19.3365,19.2551,19.2551,47100.0
2006-06-01 10:10:00,28.4,28.4,28.31,28.33,44000.0,19.2551,19.2551,19.1941,19.2076,44000.0
2006-06-01 10:15:00,28.33,28.35,28.3,28.3,45400.0,19.2076,19.2212,19.1873,19.1873,45400.0
2006-06-01 10:20:00,28.28,28.29,28.26,28.29,45400.0,19.1737,19.1805,19.1602,19.1805,45400.0
2006-06-01 10:25:00,28.28,28.32,28.27,28.3,36500.0,19.1737,19.2009,19.167,19.1873,36500.0
2006-06-01 10:30:00,28.3,28.34,28.3,28.33,44800.0,19.1873,19.2144,19.1873,19.2076,44800.0
2006-06-01 10:35:00,28.33,28.42,28.33,28.4,58200.0,19.2076,19.2687,19.2076,19.2551,58200.0
2006-06-01 10:40:00,28.4,28.41,28.37,28.39,35400.0,19.2551,19.2619,19.2348,19.2483,35400.0
2006-06-01 10:45:00,28.39,28.39,28.34,28.34,23700.0,19.2483,19.2483,19.2144,19.2144,23700.0
2006-06-01 10:50:00,28.33,28.33,28.2,28.24,37800.0,19.2076,19.2076,19.1195,19.1466,37800.0
2006-06-01 10:55:00,28.23,28.25,28.22,28.25,13600.0,19.1398,19.1534,19.1331,19.1534,13600.0
2006-06-01 11:00:00,28.24,28.26,28.24,28.25,16200.0,19.1466,19.1602,19.1466,19.1534,16200.0
2006-06-01 11:05:00,28.25,28.27,28.22,28.22,22200.0,19.1534,19.167,19.1331,19.1331,22200.0
2006-06-01 11:10:00,28.24,28.28,28.22,28.28,30800.0,19.1466,19.1737,19.1331,19.1737,30800.0
2006-06-01 11:15:00,28.28,28.3,28.25,28.29,40600.0,19.1737,19.1873,19.1534,19.1805,40600.0
2006-06-01 11:20:00,28.29,28.32,28.27,28.31,30800.0,19.1805,19.2009,19.167,19.1941,30800.0
2006-06-01 11:25:00,28.31,28.35,28.31,28.35,21600.0,19.1941,19.2212,19.1941,19.2212,21600.0
2006-06-01 11:30:00,28.35,28.41,28.34,28.41,28500.0,19.2212,19.2619,19.2144,19.2619,28500.0
2006-06-01 11:35:00,28.41,28.43,28.41,28.43,27800.0,19.2619,19.2754,19.2619,19.2754,27800.0
2006-06-01 11:40:00,28.42,28.43,28.36,28.39,25400.0,19.2687,19.2754,19.228,19.2483,25400.0
2006-06-01 11:45:00,28.39,28.42,28.39,28.41,10500.0,19.2483,19.2687,19.2483,19.2619,10500.0
2006-06-01 11:50:00,28.41,28.41,28.31,28.31,33200.0,19.2619,19.2619,19.1941,19.1941,33200.0
2006-06-01 11:55:00,28.31,28.32,28.27,28.3,27500.0,19.1941,19.2009,19.167,19.1873,27500.0
2006-06-01 12:00:00,28.31,28.35,28.28,28.28,42100.0,19.1941,19.2212,19.1737,19.1737,42100.0
2006-06-01 12:05:00,28.28,28.29,28.26,28.26,30700.0,19.1737,19.1805,19.1602,19.1602,30700.0
2006-06-01 12:10:00,28.26,28.28,28.22,28.23,29500.0,19.1602,19.1737,19.1331,19.1398,29500.0
2006-06-01 12:15:00,28.24,28.24,28.22,28.23,12000.0,19.1466,19.1466,19.1331,19.1398,12000.0
2006-06-01 12:20:00,28.23,28.27,28.22,28.27,36800.0,19.1398,19.167,19.1331,19.167,36800.0
2006-06-01 12:25:00,28.27,28.28,28.25,28.26,17200.0,19.167,19.1737,19.1534,19.1602,17200.0
2006-06-01 12:30:00,28.27,28.37,28.27,28.35,34600.0,19.167,19.2348,19.167,19.2212,34600.0
2006-06-01 12:35:00,28.35,28.37,28.33,28.35,24900.0,19.2212,19.2348,19.2076,19.2212,24900.0
2006-06-01 12:40:00,28.34,28.36,28.28,28.29,13000.0,19.2144,19.228,19.1737,19.1805,13000.0
2006-06-01 12:45:00,28.28,28.3,28.28,28.3,10400.0,19.1737,19.1873,19.1737,19.1873,10400.0
2006-06-01 12:50:00,28.3,28.31,28.27,28.28,33000.0,19.1873,19.1941,19.167,19.1737,33000.0
2006-06-01 12:55:00,28.28,28.31,28.26,28.26,15500.0,19.1737,19.1941,19.1602,19.1602,15500.0
2006-06-01 13:00:00,28.26,28.27,28.23,28.24,18900.0,19.1602,19.167,19.1398,19.1466,18900.0
2006-06-01 13:05:00,28.24,28.25,28.22,28.25,10900.0,19.1466,19.1534,19.1331,19.1534,10900.0
2006-06-01 13:10:00,28.24,28.29,28.24,28.27,32500.0,19.1466,19.1805,19.1466,19.167,32500.0
2006-06-01 13:15:00,28.27,28.32,28.27,28.31,30000.0,19.167,19.2009,19.167,19.1941,30000.0
2006-06-01 13:20:00,28.3,28.37,28.3,28.36,23500.0,19.1873,19.2348,19.1873,19.228,23500.0
2006-06-01 13:25:00,28.36,28.41,28.36,28.41,46500.0,19.228,19.2619,19.228,19.2619,46500.0
2006-06-01 13:30:00,28.41,28.42,28.39,28.41,23100.0,19.2619,19.2687,19.2483,19.2619,23100.0
2006-06-01 13:35:00,28.41,28.43,28.4,28.42,30300.0,19.2619,19.2754,19.2551,19.2687,30300.0
2006-06-01 13:40:00,28.42,28.46,28.41,28.46,39000.0,19.2687,19.2958,19.2619,19.2958,39000.0
2006-06-01 13:45:00,28.45,28.48,28.45,28.46,42700.0,19.289,19.3093,19.289,19.2958,42700.0
2006-06-01 13:50:00,28.45,28.46,28.42,28.42,27500.0,19.289,19.2958,19.2687,19.2687,27500.0
2006-06-01 13:55:00,28.43,28.46,28.43,28.46,22300.0,19.2754,19.2958,19.2754,19.2958,22300.0
2006-06-01 14:00:00,28.46,28.5,28.45,28.5,26700.0,19.2958,19.3229,19.289,19.3229,26700.0
2006-06-01 14:05:00,28.49,28.49,28.38,28.38,34400.0,19.3161,19.3161,19.2415,19.2415,34400.0
2006-06-01 14:10:00,28.39,28.42,28.39,28.42,62100.0,19.2483,19.2687,19.2483,19.2687,62100.0
2006-06-01 14:15:00,28.43,28.48,28.42,28.48,28600.0,19.2754,19.3093,19.2687,19.3093,28600.0
2006-06-01 14:20:00,28.47,28.48,28.45,28.48,38400.0,19.3026,19.3093,19.289,19.3093,38400.0
2006-06-01 14:25:00,28.48,28.48,28.46,28.47,23800.0,19.3093,19.3093,19.2958,19.3026,23800.0
2006-06-01 14:30:00,28.46,28.48,28.43,28.45,32100.0,19.2958,19.3093,19.2754,19.289,32100.0
2006-06-01 14:35:00,28.45,28.48,28.45,28.45,37400.0,19.289,19.3093,19.289,19.289,37400.0
2006-06-01 14:40:00,28.45,28.45,28.42,28.42,46400.0,19.289,19.289,19.2687,19.2687,46400.0
2006-06-01 14:45:00,28.42,28.45,28.42,28.43,19000.0,19.2687,19.289,19.2687,19.2754,19000.0
2006-06-01 14:50:00,28.43,28.48,28.42,28.47,41300.0,19.2754,19.3093,19.2687,19.3026,41300.0
2006-06-01 14:55:00,28.47,28.51,28.47,28.5,76100.0,19.3026,19.3297,19.3026,19.3229,76100.0
2006-06-01 15:00:00,28.49,28.51,28.48,28.5,141500.0,19.3161,19.3297,19.3093,19.3229,141500.0
2006-06-01 15:05:00,28.5,28.51,28.47,28.49,34500.0,19.3229,19.3297,19.3026,19.3161,34500.0
2006-06-01 15:10:00,28.48,28.49,28.45,28.48,22700.0,19.3093,19.3161,19.289,19.3093,22700.0
2006-06-01 15:15:00,28.48,28.49,28.46,28.49,32800.0,19.3093,19.3161,19.2958,19.3161,32800.0
2006-06-01 15:20:00,28.48,28.5,28.48,28.49,29400.0,19.3093,19.3229,19.3093,19.3161,29400.0
2006-06-01 15:25:00,28.5,28.5,28.48,28.49,31000.0,19.3229,19.3229,19.3093,19.3161,31000.0
2006-06-01 15:30:00,28.49,28.5,28.49,28.5,131400.0,19.3161,19.3229,19.3161,19.3229,131400.0
2006-06-01 15:35:00,28.49,28.52,28.49,28.5,95600.0,19.3161,19.3365,19.3161,19.3229,95600.0
2006-06-01 15:40:00,28.52,28.57,28.51,28.52,92900.0,19.3365,19.3704,19.3297,19.3365,92900.0
2006-06-01 15:45:00,28.53,28.58,28.51,28.57,45700.0,19.3432,19.3771,19.3297,19.3704,45700.0
2006-06-01 15:50:00,28.58,28.59,28.56,28.56,104700.0,19.3771,19.3839,19.3636,19.3636,104700.0
2006-06-01 15:55:00,28.57,28.58,28.54,28.58,114100.0,19.3704,19.3771,19.35,19.3771,114100.0
2006-06-02 09:30:00,28.9,29.05,28.88,29.05,224200.0,19.5941,19.6958,19.5805,19.6958,224200.0
2006-06-02 09:35:00,29.05,29.1,29.05,29.09,125400.0,19.6958,19.7297,19.6958,19.7229,125400.0
2006-06-02 09:40:00,29.08,29.09,29.0,29.0,109100.0,19.7161,19.7229,19.6619,19.6619,109100.0
2006-06-02 09:45:00,29.0,29.0,28.92,28.93,136700.0,19.6619,19.6619,19.6076,19.6144,136700.0
2006-06-02 09:50:00,28.94,29.04,28.9,28.9,48900.0,19.6212,19.689,19.5941,19.5941,48900.0
2006-06-02 09:55:00,28.91,29.01,28.85,28.93,73600.0,19.6009,19.6687,19.5602,19.6144,73600.0
2006-06-02 10:00:00,28.95,29.0,28.9,29.0,107900.0,19.628,19.6619,19.5941,19.6619,107900.0
2006-06-02 10:05:00,29.01,29.05,28.9,28.9,59800.0,19.6687,19.6958,19.5941,19.5941,59800.0
2006-06-02 10:10:00,28.9,29.0,28.9,28.92,46800.0,19.5941,19.6619,19.5941,19.6076,46800.0
2006-06-02 10:15:00,28.92,29.0,28.92,28.96,49200.0,19.6076,19.6619,19.6076,19.6348,49200.0
2006-06-02 10:20:00,28.95,29.0,28.9,28.96,64900.0,19.628,19.6619,19.5941,19.6348,64900.0
2006-06-02 10:25:00,28.97,29.05,28.96,29.0,198200.0,19.6415,19.6958,19.6348,19.6619,198200.0
2006-06-02 10:30:00,29.0,29.03,28.97,29.01,90400.0,19.6619,19.6822,19.6415,19.6687,90400.0
2006-06-02 10:35:00,29.0,29.02,28.96,29.01,43600.0,19.6619,19.6754,19.6348,19.6687,43600.0
2006-06-02 10:40:00,29.01,29.03,28.97,29.0,52300.0,19.6687,19.6822,19.6415,19.6619,52300.0
2006-06-02 10:45:00,29.0,29.04,29.0,29.02,214400.0,19.6619,19.689,19.6619,19.6754,214400.0
2006-06-02 10:50:00,29.03,29.06,29.02,29.06,31000.0,19.6822,19.7026,19.6754,19.7026,31000.0
2006-06-02 10:55:00,29.05,29.07,29.0,29.01,33300.0,19.6958,19.7093,19.6619,19.6687,33300.0
2006-06-02 11:00:00,29.02,29.06,29.0,29.04,93200.0,19.6754,19.7026,19.6619,19.689,93200.0
2006-06-02 11:05:00,29.05,29.05,29.0,29.03,39400.0,19.6958,19.6958,19.6619,19.6822,39400.0
2006-06-02 11:10:00,29.03,29.08,29.03,29.08,213900.0,19.6822,19.7161,19.6822,19.7161,213900.0
2006-06-02 11:15:00,29.08,29.13,29.05,29.07,63200.0,19.7161,19.75,19.6958,19.7093,63200.0
2006-06-02 11:20:00,29.05,29.08,28.89,28.9,65400.0,19.6958,19.7161,19.5873,19.5941,65400.0
2006-06-02 11:25:00,28.9,28.94,28.89,28.93,47200.0,19.5941,19.6212,19.5873,19.6144,47200.0
2006-06-02 11:30:00,28.92,28.99,28.92,28.97,42700.0,19.6076,19.6551,19.6076,19.6415,42700.0
2006-06-02 11:35:00,28.98,29.0,28.95,29.0,43700.0,19.6483,19.6619,19.628,19.6619,43700.0
2006-06-02 11:40:00,28.99,29.03,28.92,28.95,121800.0,19.6551,19.6822,19.6076,19.628,121800.0
2006-06-02 11:45:00,28.96,28.99,28.91,28.98,33400.0,19.6348,19.6551,19.6009,19.6483,33400.0
2006-06-02 11:50:00,28.99,29.0,28.89,28.91,36800.0,19.6551,19.6619,19.5873,19.6009,36800.0
2006-06-02 11:55:00,28.91,28.91,28.81,28.82,59100.0,19.6009,19.6009,19.5331,19.5398,59100.0
2006-06-02 12:00:00,28.82,28.91,28.81,28.9,47600.0,19.5398,19.6009,19.5331,19.5941,47600.0
2006-06-02 12:05:00,28.9,28.93,28.89,28.93,19600.0,19.5941,19.6144,19.5873,19.6144,19600.0
2006-06-02 12:10:00,28.93,28.95,28.89,28.9,33600.0,19.6144,19.628,19.5873,19.5941,33600.0
2006-06-02 12:15:00,28.9,28.99,28.9,28.99,56300.0,19.5941,19.6551,19.5941,19.6551,56300.0
2006-06-02 12:20:00,28.99,29.06,28.99,29.06,100100.0,19.6551,19.7026,19.6551,19.7026,100100.0
2006-06-02 12:25:00,29.06,29.09,29.05,29.07,46700.0,19.7026,19.7229,19.6958,19.7093,46700.0
2006-06-02 12:30:00,29.07,29.08,29.01,29.05,31000.0,19.7093,19.7161,19.6687,19.6958,31000.0
2006-06-02 12:35:00,29.06,29.06,29.05,29.05,19800.0,19.7026,19.7026,19.6958,19.6958,19800.0
2006-06-02 12:40:00,29.06,29.07,29.05,29.06,20500.0,19.7026,19.7093,19.6958,19.7026,20500.0
2006-06-02 12:45:00,29.07,29.16,29.07,29.15,38500.0,19.7093,19.7704,19.7093,19.7636,38500.0
2006-06-02 12:50:00,29.16,29.16,29.14,29.15,29700.0,19.7704,19.7704,19.7568,19.7636,29700.0
2006-06-02 12:55:00,29.14,29.14,29.03,29.03,38000.0,19.7568,19.7568,19.6822,19.6822,38000.0
2006-06-02 13:00:00,29.03,29.04,29.02,29.03,26800.0,19.6822,19.689,19.6754,19.6822,26800.0
2006-06-02 13:05:00,29.02,29.03,29.0,29.01,52100.0,19.6754,19.6822,19.6619,19.6687,52100.0
2006-06-02 13:10:00,29.01,29.04,29.01,29.03,33500.0,19.6687,19.689,19.6687,19.6822,33500.0
2006-06-02 13:15:00,29.02,29.07,29.02,29.06,31500.0,19.6754,19.7093,19.6754,19.7026,31500.0
2006-06-02 13:20:00,29.06,29.08,29.06,29.08,27400.0,19.7026,19.7161,19.7026,19.7161,27400.0
2006-06-02 13:25:00,29.09,29.18,29.08,29.18,57300.0,19.7229,19.7839,19.7161,19.7839,57300.0
2006-06-02 13:30:00,29.18,29.19,29.1,29.15,50600.0,19.7839,19.7907,19.7297,19.7636,50600.0
2006-06-02 13:35:00,29.15,29.15,29.11,29.11,44100.0,19.7636,19.7636,19.7365,19.7365,44100.0
2006-06-02 13:40:00,29.12,29.14,29.1,29.1,30900.0,19.7432,19.7568,19.7297,19.7297,30900.0
2006-06-02 13:45:00,29.1,29.12,29.09,29.11,31800.0,19.7297,19.7432,19.7229,19.7365,31800.0
2006-06-02 13:50:00,29.1,29.11,29.08,29.1,63300.0,19.7297,19.7365,19.7161,19.7297,63300.0
2006-06-02 13:55:00,29.1,29.12,29.1,29.11,31200.0,19.7297,19.7432,19.7297,19.7365,31200.0
2006-06-02 14:00:00,29.11,29.13,29.08,29.11,46200.0,19.7365,19.75,19.7161,19.7365,46200.0
2006-06-02 14:05:00,29.12,29.16,29.1,29.14,40100.0,19.7432,19.7704,19.7297,19.7568,40100.0
2006-06-02 14:10:00,29.13,29.17,29.09,29.17,65400.0,19.75,19.7771,19.7229,19.7771,65400.0
2006-06-02 14:15:00,29.16,29.18,29.15,29.16,77100.0,19.7704,19.7839,19.7636,19.7704,77100.0
2006-06-02 14:20:00,29.16,29.17,29.14,29.14,26800.0,19.7704,19.7771,19.7568,19.7568,26800.0
2006-06-02 14:25:00,29.14,29.17,29.12,29.17,43300.0,19.7568,19.7771,19.7432,19.7771,43300.0
2006-06-02 14:30:00,29.16,29.21,29.16,29.21,60700.0,19.7704,19.8043,19.7704,19.8043,60700.0
2006-06-02 14:35:00,29.21,29.24,29.19,29.24,39300.0,19.8043,19.8246,19.7907,19.8246,39300.0
2006-06-02 14:40:00,29.24,29.24,29.21,29.23,53500.0,19.8246,19.8246,19.8043,19.8178,53500.0
2006-06-02 14:45:00,29.23,29.26,29.2,29.2,35100.0,19.8178,19.8382,19.7975,19.7975,35100.0
2006-06-02 14:50:00,29.2,29.21,29.09,29.09,34700.0,19.7975,19.8043,19.7229,19.7229,34700.0
2006-06-02 14:55:00,29.09,29.15,29.07,29.14,71400.0,19.7229,19.7636,19.7093,19.7568,71400.0
2006-06-02 15:00:00,29.14,29.17,29.13,29.17,45400.0,19.7568,19.7771,19.75,19.7771,45400.0
2006-06-02 15:05:00,29.16,29.22,29.15,29.21,56200.0,19.7704,19.811,19.7636,19.8043,56200.0
2006-06-02 15:10:00,29.22,29.22,29.15,29.16,30500.0,19.811,19.811,19.7636,19.7704,30500.0
2006-06-02 15:15:00,29.15,29.18,29.14,29.15,44300.0,19.7636,19.7839,19.7568,19.7636,44300.0
2006-06-02 15:20:00,29.15,29.19,29.15,29.18,75200.0,19.7636,19.7907,19.7636,19.7839,75200.0
2006-06-02 15:25:00,29.17,29.17,29.13,29.16,69600.0,19.7771,19.7771,19.75,19.7704,69600.0
2006-06-02 15:30:00,29.16,29.19,29.13,29.19,64800.0,19.7704,19.7907,19.75,19.7907,64800.0
2006-06-02 15:35:00,29.18,29.27,29.18,29.23,95900.0,19.7839,19.8449,19.7839,19.8178,95900.0
2006-06-02 15:40:00,29.22,29.31,29.22,29.28,97600.0,19.811,19.8721,19.811,19.8517,97600.0
2006-06-02 15:45:00,29.27,29.28,29.24,29.24,95200.0,19.8449,19.8517,19.8246,19.8246,95200.0
2006-06-02 15:50:00,29.24,29.24,29.2,29.22,80300.0,19.8246,19.8246,19.7975,19.811,80300.0
2006-06-02 15:55:00,29.21,29.22,29.21,29.21,98200.0,19.8043,19.811,19.8043,19.8043,98200.0
2006-06-05 09:30:00,29.3,29.3,29.03,29.03,67200.0,19.8653,19.8653,19.6822,19.6822,67200.0
2006-06-05 09:35:00,29.02,29.02,28.8,28.81,43900.0,19.6754,19.6754,19.5263,19.5331,43900.0
2006-06-05 09:40:00,28.81,28.81,28.75,28.79,62400.0,19.5331,19.5331,19.4924,19.5195,62400.0
2006-06-05 09:45:00,28.8,28.97,28.8,28.95,86100.0,19.5263,19.6415,19.5263,19.628,86100.0
2006-06-05 09:50:00,28.95,28.99,28.91,28.95,64900.0,19.628,19.6551,19.6009,19.628,64900.0
2006-06-05 09:55:00,28.94,28.99,28.9,28.98,88100.0,19.6212,19.6551,19.5941,19.6483,88100.0
2006-06-05 10:00:00,28.97,29.05,28.96,29.04,67300.0,19.6415,19.6958,19.6348,19.689,67300.0
2006-06-05 10:05:00,29.05,29.05,29.0,29.0,76300.0,19.6958,19.6958,19.6619,19.6619,76300.0
2006-06-05 10:10:00,29.0,29.06,28.99,29.06,114400.0,19.6619,19.7026,19.6551,19.7026,114400.0
2006-06-05 10:15:00,29.07,29.07,29.04,29.05,27800.0,19.7093,19.7093,19.689,19.6958,27800.0
2006-06-05 10:20:00,29.05,29.09,29.05,29.05,65400.0,19.6958,19.7229,19.6958,19.6958,65400.0
2006-06-05 10:25:00,29.05,29.12,29.05,29.11,47200.0,19.6958,19.7432,19.6958,19.7365,47200.0
2006-06-05 10:30:00,29.12,29.12,29.1,29.11,33000.0,19.7432,19.7432,19.7297,19.7365,33000.0
2006-06-05 10:35:00,29.11,29.12,29.1,29.11,39600.0,19.7365,19.7432,19.7297,19.7365,39600.0
2006-06-05 10:40:00,29.1,29.15,29.09,29.12,50400.0,19.7297,19.7636,19.7229,19.7432,50400.0
2006-06-05 10:45:00,29.12,29.13,29.07,29.07,72800.0,19.7432,19.75,19.7093,19.7093,72800.0
2006-06-05 10:50:00,29.07,29.07,29.05,29.06,80500.0,19.7093,19.7093,19.6958,19.7026,80500.0
2006-06-05 10:55:00,29.05,29.06,29.05,29.05,26400.0,19.6958,19.7026,19.6958,19.6958,26400.0
2006-06-05 11:00:00,29.05,29.13,29.05,29.12,42800.0,19.6958,19.75,19.6958,19.7432,42800.0
2006-06-05 11:05:00,29.12,29.14,29.07,29.07,60300.0,19.7432,19.7568,19.7093,19.7093,60300.0
2006-06-05 11:10:00,29.08,29.13,29.08,29.13,72500.0,19.7161,19.75,19.7161,19.75,72500.0
2006-06-05 11:15:00,29.12,29.15,29.12,29.12,20900.0,19.7432,19.7636,19.7432,19.7432,20900.0
2006-06-05 11:20:00,29.11,29.12,29.11,29.12,12300.0,19.7365,19.7432,19.7365,19.7432,12300.0
2006-06-05 11:25:00,29.11,29.13,29.11,29.12,27200.0,19.7365,19.75,19.7365,19.7432,27200.0
2006-06-05 11:30:00,29.12,29.14,29.11,29.14,31400.0,19.7432,19.7568,19.7365,19.7568,31400.0
2006-06-05 11:35:00,29.13,29.14,29.09,29.1,35400.0,19.75,19.7568,19.7229,19.7297,35400.0
2006-06-05 11:40:00,29.1,29.12,29.09,29.11,29200.0,19.7297,19.7432,19.7229,19.7365,29200.0
2006-06-05 11:45:00,29.12,29.13,29.1,29.12,21300.0,19.7432,19.75,19.7297,19.7432,21300.0
2006-06-05 11:50:00,29.12,29.15,29.12,29.13,33200.0,19.7432,19.7636,19.7432,19.75,33200.0
2006-06-05 11:55:00,29.13,29.16,29.13,29.16,22100.0,19.75,19.7704,19.75,19.7704,22100.0
2006-06-05 12:00:00,29.16,29.17,29.15,29.16,30700.0,19.7704,19.7771,19.7636,19.7704,30700.0
2006-06-05 12:05:00,29.16,29.17,29.1,29.1,69400.0,19.7704,19.7771,19.7297,19.7297,69400.0
2006-06-05 12:10:00,29.1,29.14,29.08,29.14,17600.0,19.7297,19.7568,19.7161,19.7568,17600.0
2006-06-05 12:15:00,29.13,29.15,29.1,29.14,13700.0,19.75,19.7636,19.7297,19.7568,13700.0
2006-06-05 12:20:00,29.13,29.14,29.09,29.09,33900.0,19.75,19.7568,19.7229,19.7229,33900.0
2006-06-05 12:25:00,29.08,29.09,29.07,29.08,13400.0,19.7161,19.7229,19.7093,19.7161,13400.0
2006-06-05 12:30:00,29.07,29.08,29.05,29.06,19500.0,19.7093,19.7161,19.6958,19.7026,19500.0
2006-06-05 12:35:00,29.06,29.09,29.06,29.08,17800.0,19.7026,19.7229,19.7026,19.7161,17800.0
2006-06-05 12:40:00,29.09,29.12,29.08,29.12,16000.0,19.7229,19.7432,19.7161,19.7432,16000.0
2006-06-05 12:45:00,29.1,29.12,29.1,29.12,10000.0,19.7297,19.7432,19.7297,19.7432,10000.0
2006-06-05 12:50:00,29.12,29.13,29.1,29.11,14400.0,19.7432,19.75,19.7297,19.7365,14400.0
2006-06-05 12:55:00,29.11,29.11,29.06,29.06,30300.0,19.7365,19.7365,19.7026,19.7026,30300.0
2006-06-05 13:00:00,29.06,29.07,29.06,29.07,5700.0,19.7026,19.7093,19.7026,19.7093,5700.0
2006-06-05 13:05:00,29.07,29.12,29.06,29.08,24200.0,19.7093,19.7432,19.7026,19.7161,24200.0
2006-06-05 13:10:00,29.09,29.11,29.09,29.11,13100.0,19.7229,19.7365,19.7229,19.7365,13100.0
2006-06-05 13:15:00,29.1,29.1,29.0,29.04,84700.0,19.7297,19.7297,19.6619,19.689,84700.0
2006-06-05 13:20:00,29.04,29.06,29.03,29.06,36800.0,19.689,19.7026,19.6822,19.7026,36800.0
2006-06-05 13:25:00,29.05,29.09,29.05,29.08,21800.0,19.6958,19.7229,19.6958,19.7161,21800.0
2006-06-05 13:30:00,29.08,29.1,29.08,29.1,13600.0,19.7161,19.7297,19.7161,19.7297,13600.0
2006-06-05 13:35:00,29.09,29.1,29.05,29.1,23500.0,19.7229,19.7297,19.6958,19.7297,23500.0
2006-06-05 13:40:00,29.09,29.09,29.06,29.07,24400.0,19.7229,19.7229,19.7026,19.7093,24400.0
2006-06-05 13:45:00,29.07,29.08,29.05,29.05,30000.0,19.7093,19.7161,19.6958,19.6958,30000.0
2006-06-05 13:50:00,29.06,29.06,29.05,29.05,22300.0,19.7026,19.7026,19.6958,19.6958,22300.0
2006-06-05 13:55:00,29.06,29.07,29.04,29.07,70100.0,19.7026,19.7093,19.689,19.7093,70100.0
2006-06-05 14:00:00,29.06,29.07,29.05,29.05,36400.0,19.7026,19.7093,19.6958,19.6958,36400.0
2006-06-05 14:05:00,29.05,29.06,29.03,29.04,59000.0,19.6958,19.7026,19.6822,19.689,59000.0
2006-06-05 14:10:00,29.03,29.04,29.01,29.01,20200.0,19.6822,19.689,19.6687,19.6687,20200.0
2006-06-05 14:15:00,29.02,29.02,28.9,28.91,78800.0,19.6754,19.6754,19.5941,19.6009,78800.0
2006-06-05 14:20:00,28.9,28.91,28.83,28.86,49100.0,19.5941,19.6009,19.5466,19.567,49100.0
2006-06-05 14:25:00,28.87,28.92,28.86,28.91,32900.0,19.5737,19.6076,19.567,19.6009,32900.0
2006-06-05 14:30:00,28.91,28.93,28.83,28.83,46200.0,19.6009,19.6144,19.5466,19.5466,46200.0
2006-06-05 14:35:00,28.83,28.84,28.69,28.69,65700.0,19.5466,19.5534,19.4517,19.4517,65700.0
2006-06-05 14:40:00,28.69,28.79,28.69,28.76,101800.0,19.4517,19.5195,19.4517,19.4992,101800.0
2006-06-05 14:45:00,28.75,28.77,28.71,28.74,61000.0,19.4924,19.5059,19.4653,19.4856,61000.0
2006-06-05 14:50:00,28.73,28.76,28.72,28.76,50400.0,19.4788,19.4992,19.472,19.4992,50400.0
2006-06-05 14:55:00,28.76,28.77,28.73,28.74,63200.0,19.4992,19.5059,19.4788,19.4856,63200.0
2006-06-05 15:00:00,28.73,28.73,28.7,28.72,36100.0,19.4788,19.4788,19.4585,19.472,36100.0
2006-06-05 15:05:00,28.72,28.73,28.7,28.7,48400.0,19.472,19.4788,19.4585,19.4585,48400.0
2006-06-05 15:10:00,28.7,28.71,28.58,28.59,73800.0,19.4585,19.4653,19.3771,19.3839,73800.0
2006-06-05 15:15:00,28.58,28.67,28.58,28.65,84200.0,19.3771,19.4381,19.3771,19.4246,84200.0
2006-06-05 15:20:00,28.64,28.74,28.63,28.73,78100.0,19.4178,19.4856,19.411,19.4788,78100.0
2006-06-05 15:25:00,28.74,28.76,28.72,28.75,69900.0,19.4856,19.4992,19.472,19.4924,69900.0
2006-06-05 15:30:00,28.75,28.83,28.73,28.81,74900.0,19.4924,19.5466,19.4788,19.5331,74900.0
2006-06-05 15:35:00,28.81,28.84,28.8,28.81,91700.0,19.5331,19.5534,19.5263,19.5331,91700.0
2006-06-05 15:40:00,28.81,28.86,28.8,28.84,87000.0,19.5331,19.567,19.5263,19.5534,87000.0
2006-06-05 15:45:00,28.85,28.87,28.72,28.72,116100.0,19.5602,19.5737,19.472,19.472,116100.0
2006-06-05 15:50:00,28.71,28.79,28.69,28.79,119400.0,19.4653,19.5195,19.4517,19.5195,119400.0
2006-06-05 15:55:00,28.79,28.81,28.64,28.81,162600.0,19.5195,19.5331,19.4178,19.5331,162600.0
2006-06-06 09:30:00,28.95,28.96,28.89,28.93,81200.0,19.628,19.6348,19.5873,19.6144,81200.0
2006-06-06 09:35:00,28.93,28.94,28.81,28.82,33500.0,19.6144,19.6212,19.5331,19.5398,33500.0
2006-06-06 09:40:00,28.83,28.83,28.68,28.7,66600.0,19.5466,19.5466,19.4449,19.4585,66600.0
2006-06-06 09:45:00,28.75,28.75,28.48,28.48,124300.0,19.4924,19.4924,19.3093,19.3093,124300.0
2006-06-06 09:50:00,28.48,28.66,28.45,28.6,87100.0,19.3093,19.4314,19.289,19.3907,87100.0
2006-06-06 09:55:00,28.6,28.6,28.48,28.51,62900.0,19.3907,19.3907,19.3093,19.3297,62900.0
2006-06-06 10:00:00,28.51,28.61,28.44,28.61,60900.0,19.3297,19.3975,19.2822,19.3975,60900.0
2006-06-06 10:05:00,28.6,28.62,28.43,28.43,46400.0,19.3907,19.4042,19.2754,19.2754,46400.0
2006-06-06 10:10:00,28.43,28.46,28.39,28.46,57900.0,19.2754,19.2958,19.2483,19.2958,57900.0
2006-06-06 10:15:00,28.46,28.56,28.4,28.54,94000.0,19.2958,19.3636,19.2551,19.35,94000.0
2006-06-06 10:20:00,28.53,28.66,28.52,28.65,66300.0,19.3432,19.4314,19.3365,19.4246,66300.0
2006-06-06 10:25:00,28.66,28.66,28.61,28.62,23400.0,19.4314,19.4314,19.3975,19.4042,23400.0
2006-06-06 10:30:00,28.62,28.69,28.56,28.67,53000.0,19.4042,19.4517,19.3636,19.4381,53000.0
2006-06-06 10:35:00,28.66,28.69,28.63,28.66,53900.0,19.4314,19.4517,19.411,19.4314,53900.0
2006-06-06 10:40:00,28.65,28.65,28.53,28.56,50000.0,19.4246,19.4246,19.3432,19.3636,50000.0
2006-06-06 10:45:00,28.56,28.64,28.55,28.58,67700.0,19.3636,19.4178,19.3568,19.3771,67700.0
2006-06-06 10:50:00,28.59,28.62,28.56,28.62,42100.0,19.3839,19.4042,19.3636,19.4042,42100.0
2006-06-06 10:55:00,28.61,28.62,28.57,28.59,52400.0,19.3975,19.4042,19.3704,19.3839,52400.0
2006-06-06 11:00:00,28.59,28.59,28.57,28.57,35000.0,19.3839,19.3839,19.3704,19.3704,35000.0
2006-06-06 11:05:00,28.57,28.6,28.51,28.51,80900.0,19.3704,19.3907,19.3297,19.3297,80900.0
2006-06-06 11:10:00,28.53,28.55,28.48,28.55,61600.0,19.3432,19.3568,19.3093,19.3568,61600.0
2006-06-06 11:15:00,28.53,28.54,28.47,28.5,56600.0,19.3432,19.35,19.3026,19.3229,56600.0
2006-06-06 11:20:00,28.5,28.52,28.47,28.5,47600.0,19.3229,19.3365,19.3026,19.3229,47600.0
2006-06-06 11:25:00,28.5,28.53,28.49,28.52,18400.0,19.3229,19.3432,19.3161,19.3365,18400.0
2006-06-06 11:30:00,28.52,28.55,28.5,28.55,42500.0,19.3365,19.3568,19.3229,19.3568,42500.0
2006-06-06 11:35:00,28.55,28.56,28.47,28.48,38600.0,19.3568,19.3636,19.3026,19.3093,38600.0
2006-06-06 11:40:00,28.47,28.47,28.44,28.46,64200.0,19.3026,19.3026,19.2822,19.2958,64200.0
2006-06-06 11:45:00,28.46,28.46,28.36,28.37,55200.0,19.2958,19.2958,19.228,19.2348,55200.0
2006-06-06 11:50:00,28.37,28.38,28.36,28.37,61200.0,19.2348,19.2415,19.228,19.2348,61200.0
2006-06-06 11:55:00,28.38,28.41,28.36,28.38,38900.0,19.2415,19.2619,19.228,19.2415,38900.0
2006-06-06 12:00:00,28.37,28.38,28.36,28.36,26400.0,19.2348,19.2415,19.228,19.228,26400.0
2006-06-06 12:05:00,28.37,28.41,28.36,28.4,18900.0,19.2348,19.2619,19.228,19.2551,18900.0
2006-06-06 12:10:00,28.39,28.51,28.39,28.47,36000.0,19.2483,19.3297,19.2483,19.3026,36000.0
2006-06-06 12:15:00,28.47,28.55,28.45,28.46,45200.0,19.3026,19.3568,19.289,19.2958,45200.0
2006-06-06 12:20:00,28.46,28.47,28.41,28.42,19400.0,19.2958,19.3026,19.2619,19.2687,19400.0
2006-06-06 12:25:00,28.42,28.42,28.37,28.39,58700.0,19.2687,19.2687,19.2348,19.2483,58700.0
2006-06-06 12:30:00,28.39,28.43,28.39,28.42,48800.0,19.2483,19.2754,19.2483,19.2687,48800.0
2006-06-06 12:35:00,28.39,28.42,28.39,28.4,66200.0,19.2483,19.2687,19.2483,19.2551,66200.0
2006-06-06 12:40:00,28.4,28.46,28.4,28.44,68000.0,19.2551,19.2958,19.2551,19.2822,68000.0
2006-06-06 12:45:00,28.45,28.49,28.43,28.44,58900.0,19.289,19.3161,19.2754,19.2822,58900.0
2006-06-06 12:50:00,28.44,28.45,28.42,28.42,25900.0,19.2822,19.289,19.2687,19.2687,25900.0
2006-06-06 12:55:00,28.42,28.52,28.42,28.51,53900.0,19.2687,19.3365,19.2687,19.3297,53900.0
2006-06-06 13:00:00,28.52,28.52,28.46,28.48,39600.0,19.3365,19.3365,19.2958,19.3093,39600.0
2006-06-06 13:05:00,28.47,28.5,28.47,28.48,45200.0,19.3026,19.3229,19.3026,19.3093,45200.0
2006-06-06 13:10:00,28.47,28.47,28.44,28.46,30800.0,19.3026,19.3026,19.2822,19.2958,30800.0
2006-06-06 13:15:00,28.45,28.51,28.45,28.5,42600.0,19.289,19.3297,19.289,19.3229,42600.0
2006-06-06 13:20:00,28.49,28.51,28.47,28.5,43200.0,19.3161,19.3297,19.3026,19.3229,43200.0
2006-06-06 13:25:00,28.5,28.56,28.5,28.52,48900.0,19.3229,19.3636,19.3229,19.3365,48900.0
2006-06-06 13:30:00,28.52,28.54,28.51,28.53,39500.0,19.3365,19.35,19.3297,19.3432,39500.0
2006-06-06 13:35:00,28.53,28.55,28.5,28.52,36800.0,19.3432,19.3568,19.3229,19.3365,36800.0
2006-06-06 13:40:00,28.51,28.52,28.4,28.4,28000.0,19.3297,19.3365,19.2551,19.2551,28000.0
2006-06-06 13:45:00,28.4,28.41,28.37,28.4,42000.0,19.2551,19.2619,19.2348,19.2551,42000.0
2006-06-06 13:50:00,28.4,28.43,28.38,28.42,22500.0,19.2551,19.2754,19.2415,19.2687,22500.0
2006-06-06 13:55:00,28.41,28.51,28.41,28.48,40800.0,19.2619,19.3297,19.2619,19.3093,40800.0
2006-06-06 14:00:00,28.48,28.48,28.4,28.41,51800.0,19.3093,19.3093,19.2551,19.2619,51800.0
2006-06-06 14:05:00,28.41,28.47,28.39,28.39,28900.0,19.2619,19.3026,19.2483,19.2483,28900.0
2006-06-06 14:10:00,28.41,28.41,28.36,28.4,39100.0,19.2619,19.2619,19.228,19.2551,39100.0
2006-06-06 14:15:00,28.39,28.43,28.39,28.43,31200.0,19.2483,19.2754,19.2483,19.2754,31200.0
2006-06-06 14:20:00,28.42,28.43,28.35,28.37,39300.0,19.2687,19.2754,19.2212,19.2348,39300.0
2006-06-06 14:25:00,28.37,28.41,28.35,28.36,51800.0,19.2348,19.2619,19.2212,19.228,51800.0
2006-06-06 14:30:00,28.37,28.45,28.36,28.42,77300.0,19.2348,19.289,19.228,19.2687,77300.0
2006-06-06 14:35:00,28.4,28.51,28.4,28.51,54400.0,19.2551,19.3297,19.2551,19.3297,54400.0
2006-06-06 14:40:00,28.5,28.5,28.36,28.37,43100.0,19.3229,19.3229,19.228,19.2348,43100.0
2006-06-06 14:45:00,28.38,28.39,28.34,28.37,44700.0,19.2415,19.2483,19.2144,19.2348,44700.0
2006-06-06 14:50:00,28.37,28.38,28.32,28.35,63800.0,19.2348,19.2415,19.2009,19.2212,63800.0
2006-06-06 14:55:00,28.34,28.35,28.31,28.35,31400.0,19.2144,19.2212,19.1941,19.2212,31400.0
2006-06-06 15:00:00,28.36,28.39,28.32,28.38,73400.0,19.228,19.2483,19.2009,19.2415,73400.0
2006-06-06 15:05:00,28.39,28.39,28.34,28.34,36300.0,19.2483,19.2483,19.2144,19.2144,36300.0
2006-06-06 15:10:00,28.34,28.35,28.3,28.33,64800.0,19.2144,19.2212,19.1873,19.2076,64800.0
2006-06-06 15:15:00,28.33,28.34,28.26,28.26,66800.0,19.2076,19.2144,19.1602,19.1602,66800.0
2006-06-06 15:20:00,28.28,28.3,28.25,28.26,69000.0,19.1737,19.1873,19.1534,19.1602,69000.0
2006-06-06 15:25:00,28.26,28.28,28.25,28.25,30100.0,19.1602,19.1737,19.1534,19.1534,30100.0
2006-06-06 15:30:00,28.26,28.34,28.22,28.32,81900.0,19.1602,19.2144,19.1331,19.2009,81900.0
2006-06-06 15:35:00,28.31,28.37,28.3,28.36,162100.0,19.1941,19.2348,19.1873,19.228,162100.0
2006-06-06 15:40:00,28.33,28.4,28.29,28.37,123900.0,19.2076,19.2551,19.1805,19.2348,123900.0
2006-06-06 15:45:00,28.36,28.39,28.35,28.35,126300.0,19.228,19.2483,19.2212,19.2212,126300.0
2006-06-06 15:50:00,28.35,28.35,28.3,28.32,172200.0,19.2212,19.2212,19.1873,19.2009,172200.0
2006-06-06 15:55:00,28.32,28.37,28.32,28.34,184700.0,19.2009,19.2348,19.2009,19.2144,184700.0
2006-06-07 09:30:00,28.38,28.67,28.35,28.67,98700.0,19.2415,19.4381,19.2212,19.4381,98700.0
2006-06-07 09:35:00,28.67,28.7,28.5,28.55,88100.0,19.4381,19.4585,19.3229,19.3568,88100.0
2006-06-07 09:40:00,28.57,28.59,28.47,28.56,61900.0,19.3704,19.3839,19.3026,19.3636,61900.0
2006-06-07 09:45:00,28.55,28.6,28.55,28.58,41300.0,19.3568,19.3907,19.3568,19.3771,41300.0
2006-06-07 09:50:00,28.57,28.6,28.5,28.6,48100.0,19.3704,19.3907,19.3229,19.3907,48100.0
2006-06-07 09:55:00,28.59,28.64,28.51,28.6,38800.0,19.3839,19.4178,19.3297,19.3907,38800.0
2006-06-07 10:00:00,28.6,28.89,28.59,28.89,137100.0,19.3907,19.5873,19.3839,19.5873,137100.0
2006-06-07 10:05:00,28.89,29.09,28.86,29.0,113300.0,19.5873,19.7229,19.567,19.6619,113300.0
2006-06-07 10:10:00,29.04,29.07,29.0,29.04,114400.0,19.689,19.7093,19.6619,19.689,114400.0
2006-06-07 10:15:00,29.04,29.07,29.0,29.05,70500.0,19.689,19.7093,19.6619,19.6958,70500.0
2006-06-07 10:20:00,29.05,29.07,29.0,29.03,51700.0,19.6958,19.7093,19.6619,19.6822,51700.0
2006-06-07 10:25:00,29.01,29.1,29.0,29.07,49600.0,19.6687,19.7297,19.6619,19.7093,49600.0
2006-06-07 10:30:00,29.07,29.19,29.06,29.18,74800.0,19.7093,19.7907,19.7026,19.7839,74800.0
2006-06-07 10:35:00,29.18,29.22,29.15,29.17,102300.0,19.7839,19.811,19.7636,19.7771,102300.0
2006-06-07 10:40:00,29.15,29.18,28.6,29.17,48200.0,19.7636,19.7839,19.3907,19.7771,48200.0
2006-06-07 10:45:00,29.18,29.22,29.16,29.18,63900.0,19.7839,19.811,19.7704,19.7839,63900.0
2006-06-07 10:50:00,29.17,29.2,29.15,29.17,56500.0,19.7771,19.7975,19.7636,19.7771,56500.0
2006-06-07 10:55:00,29.17,29.19,29.15,29.15,38800.0,19.7771,19.7907,19.7636,19.7636,38800.0
2006-06-07 11:00:00,29.15,29.19,29.13,29.16,43300.0,19.7636,19.7907,19.75,19.7704,43300.0
2006-06-07 11:05:00,29.15,29.15,29.07,29.1,35800.0,19.7636,19.7636,19.7093,19.7297,35800.0
2006-06-07 11:10:00,29.1,29.15,29.1,29.14,44000.0,19.7297,19.7636,19.7297,19.7568,44000.0
2006-06-07 11:15:00,29.14,29.21,29.11,29.21,45000.0,19.7568,19.8043,19.7365,19.8043,45000.0
2006-06-07 11:20:00,29.21,29.25,29.2,29.25,66900.0,19.8043,19.8314,19.7975,19.8314,66900.0
2006-06-07 11:25:00,29.26,29.27,29.2,29.21,87200.0,19.8382,19.8449,19.7975,19.8043,87200.0
2006-06-07 11:30:00,29.21,29.23,29.21,29.22,48200.0,19.8043,19.8178,19.8043,19.811,48200.0
2006-06-07 11:35:00,29.22,29.22,29.19,29.22,40100.0,19.811,19.811,19.7907,19.811,40100.0
2006-06-07 11:40:00,29.21,29.22,29.18,29.18,99000.0,19.8043,19.811,19.7839,19.7839,99000.0
2006-06-07 11:45:00,29.17,29.17,29.09,29.13,98700.0,19.7771,19.7771,19.7229,19.75,98700.0
2006-06-07 11:50:00,29.12,29.12,29.03,29.08,68000.0,19.7432,19.7432,19.6822,19.7161,68000.0
2006-06-07 11:55:00,29.08,29.1,29.05,29.07,51400.0,19.7161,19.7297,19.6958,19.7093,51400.0
2006-06-07 12:00:00,29.07,29.09,29.03,29.03,119700.0,19.7093,19.7229,19.6822,19.6822,119700.0
2006-06-07 12:05:00,29.03,29.04,29.0,29.02,110700.0,19.6822,19.689,19.6619,19.6754,110700.0
2006-06-07 12:10:00,29.03,29.06,29.02,29.03,21700.0,19.6822,19.7026,19.6754,19.6822,21700.0
2006-06-07 12:15:00,29.03,29.03,28.98,28.98,21400.0,19.6822,19.6822,19.6483,19.6483,21400.0
2006-06-07 12:20:00,28.99,29.0,28.96,28.98,30500.0,19.6551,19.6619,19.6348,19.6483,30500.0
2006-06-07 12:25:00,28.97,28.99,28.96,28.99,20900.0,19.6415,19.6551,19.6348,19.6551,20900.0
2006-06-07 12:30:00,28.98,28.98,28.91,28.91,37200.0,19.6483,19.6483,19.6009,19.6009,37200.0
2006-06-07 12:35:00,28.91,28.96,28.91,28.92,57300.0,19.6009,19.6348,19.6009,19.6076,57300.0
2006-06-07 12:40:00,28.93,28.96,28.92,28.95,27800.0,19.6144,19.6348,19.6076,19.628,27800.0
2006-06-07 12:45:00,28.95,28.95,28.9,28.9,45100.0,19.628,19.628,19.5941,19.5941,45100.0
2006-06-07 12:50:00,28.9,28.9,28.85,28.88,50100.0,19.5941,19.5941,19.5602,19.5805,50100.0
2006-06-07 12:55:00,28.87,28.92,28.86,28.88,37100.0,19.5737,19.6076,19.567,19.5805,37100.0
2006-06-07 13:00:00,28.87,28.94,28.85,28.93,36300.0,19.5737,19.6212,19.5602,19.6144,36300.0
2006-06-07 13:05:00,28.94,28.96,28.89,28.93,43500.0,19.6212,19.6348,19.5873,19.6144,43500.0
2006-06-07 13:10:00,28.93,28.95,28.89,28.9,44400.0,19.6144,19.628,19.5873,19.5941,44400.0
2006-06-07 13:15:00,28.91,28.92,28.88,28.91,39100.0,19.6009,19.6076,19.5805,19.6009,39100.0
2006-06-07 13:20:00,28.93,28.98,28.9,28.98,27700.0,19.6144,19.6483,19.5941,19.6483,27700.0
2006-06-07 13:25:00,28.98,28.99,28.95,28.97,22900.0,19.6483,19.6551,19.628,19.6415,22900.0
2006-06-07 13:30:00,28.97,28.99,28.92,28.93,40100.0,19.6415,19.6551,19.6076,19.6144,40100.0
2006-06-07 13:35:00,28.93,28.94,28.8,28.83,44300.0,19.6144,19.6212,19.5263,19.5466,44300.0
2006-06-07 13:40:00,28.83,28.83,28.76,28.81,52500.0,19.5466,19.5466,19.4992,19.5331,52500.0
2006-06-07 13:45:00,28.81,28.84,28.77,28.78,34800.0,19.5331,19.5534,19.5059,19.5127,34800.0
2006-06-07 13:50:00,28.78,28.85,28.76,28.85,41500.0,19.5127,19.5602,19.4992,19.5602,41500.0
2006-06-07 13:55:00,28.85,28.85,28.77,28.78,26200.0,19.5602,19.5602,19.5059,19.5127,26200.0
2006-06-07 14:00:00,28.76,28.78,28.7,28.77,60500.0,19.4992,19.5127,19.4585,19.5059,60500.0
2006-06-07 14:05:00,28.77,28.83,28.77,28.78,46600.0,19.5059,19.5466,19.5059,19.5127,46600.0
2006-06-07 14:10:00,28.78,28.81,28.73,28.8,25900.0,19.5127,19.5331,19.4788,19.5263,25900.0
2006-06-07 14:15:00,28.8,28.85,28.77,28.79,30600.0,19.5263,19.5602,19.5059,19.5195,30600.0
2006-06-07 14:20:00,28.79,28.83,28.76,28.83,42500.0,19.5195,19.5466,19.4992,19.5466,42500.0
2006-06-07 14:25:00,28.83,28.89,28.83,28.85,54400.0,19.5466,19.5873,19.5466,19.5602,54400.0
2006-06-07 14:30:00,28.85,28.86,28.81,28.82,14400.0,19.5602,19.567,19.5331,19.5398,14400.0
2006-06-07 14:35:00,28.81,28.86,28.81,28.81,23500.0,19.5331,19.567,19.5331,19.5331,23500.0
2006-06-07 14:40:00,28.8,28.84,28.78,28.79,29300.0,19.5263,19.5534,19.5127,19.5195,29300.0
2006-06-07 14:45:00,28.78,28.79,28.68,28.69,21700.0,19.5127,19.5195,19.4449,19.4517,21700.0
2006-06-07 14:50:00,28.7,28.74,28.67,28.72,33700.0,19.4585,19.4856,19.4381,19.472,33700.0
2006-06-07 14:55:00,28.71,28.76,28.69,28.71,42400.0,19.4653,19.4992,19.4517,19.4653,42400.0
2006-06-07 15:00:00,28.7,28.74,28.69,28.74,38300.0,19.4585,19.4856,19.4517,19.4856,38300.0
2006-06-07 15:05:00,28.74,28.77,28.68,28.73,34500.0,19.4856,19.5059,19.4449,19.4788,34500.0
2006-06-07 15:10:00,28.73,28.73,28.65,28.65,22900.0,19.4788,19.4788,19.4246,19.4246,22900.0
2006-06-07 15:15:00,28.66,28.69,28.64,28.64,34100.0,19.4314,19.4517,19.4178,19.4178,34100.0
2006-06-07 15:20:00,28.65,28.76,28.64,28.74,65900.0,19.4246,19.4992,19.4178,19.4856,65900.0
2006-06-07 15:25:00,28.72,28.73,28.58,28.6,60200.0,19.472,19.4788,19.3771,19.3907,60200.0
2006-06-07 15:30:00,28.61,28.61,28.5,28.51,89700.0,19.3975,19.3975,19.3229,19.3297,89700.0
2006-06-07 15:35:00,28.51,28.59,28.5,28.55,74800.0,19.3297,19.3839,19.3229,19.3568,74800.0
2006-06-07 15:40:00,28.55,28.59,28.54,28.56,60900.0,19.3568,19.3839,19.35,19.3636,60900.0
2006-06-07 15:45:00,28.56,28.56,28.46,28.46,64000.0,19.3636,19.3636,19.2958,19.2958,64000.0
2006-06-07 15:50:00,28.46,28.6,28.46,28.6,136200.0,19.2958,19.3907,19.2958,19.3907,136200.0
2006-06-07 15:55:00,28.6,28.62,28.58,28.58,181700.0,19.3907,19.4042,19.3771,19.3771,181700.0
2006-06-08 09:30:00,28.62,28.81,28.6,28.8,77800.0,19.4042,19.5331,19.3907,19.5263,77800.0
2006-06-08 09:35:00,28.8,28.81,28.66,28.67,47000.0,19.5263,19.5331,19.4314,19.4381,47000.0
2006-06-08 09:40:00,28.68,28.73,28.51,28.51,42700.0,19.4449,19.4788,19.3297,19.3297,42700.0
2006-06-08 09:45:00,28.59,28.78,28.59,28.78,82600.0,19.3839,19.5127,19.3839,19.5127,82600.0
2006-06-08 09:50:00,28.78,28.79,28.57,28.59,104100.0,19.5127,19.5195,19.3704,19.3839,104100.0
2006-06-08 09:55:00,28.6,28.69,28.51,28.52,48000.0,19.3907,19.4517,19.3297,19.3365,48000.0
2006-06-08 10:00:00,28.52,28.6,28.48,28.49,27100.0,19.3365,19.3907,19.3093,19.3161,27100.0
2006-06-08 10:05:00,28.49,28.61,28.49,28.51,70700.0,19.3161,19.3975,19.3161,19.3297,70700.0
2006-06-08 10:10:00,28.51,28.62,28.51,28.54,38900.0,19.3297,19.4042,19.3297,19.35,38900.0
2006-06-08 10:15:00,28.55,28.57,28.46,28.52,31000.0,19.3568,19.3704,19.2958,19.3365,31000.0
2006-06-08 10:20:00,28.53,28.65,28.49,28.51,41200.0,19.3432,19.4246,19.3161,19.3297,41200.0
2006-06-08 10:25:00,28.48,28.49,28.41,28.43,38600.0,19.3093,19.3161,19.2619,19.2754,38600.0
2006-06-08 10:30:00,28.44,28.56,28.4,28.56,66500.0,19.2822,19.3636,19.2551,19.3636,66500.0
2006-06-08 10:35:00,28.56,28.58,28.46,28.51,68600.0,19.3636,19.3771,19.2958,19.3297,68600.0
2006-06-08 10:40:00,28.5,28.53,28.47,28.49,76100.0,19.3229,19.3432,19.3026,19.3161,76100.0
2006-06-08 10:45:00,28.48,28.56,28.47,28.56,39500.0,19.3093,19.3636,19.3026,19.3636,39500.0
2006-06-08 10:50:00,28.56,28.58,28.51,28.55,43800.0,19.3636,19.3771,19.3297,19.3568,43800.0
2006-06-08 10:55:00,28.55,28.57,28.52,28.55,36000.0,19.3568,19.3704,19.3365,19.3568,36000.0
2006-06-08 11:00:00,28.55,28.71,28.55,28.7,64800.0,19.3568,19.4653,19.3568,19.4585,64800.0
2006-06-08 11:05:00,28.7,28.73,28.68,28.71,54600.0,19.4585,19.4788,19.4449,19.4653,54600.0
2006-06-08 11:10:00,28.71,28.76,28.71,28.75,69500.0,19.4653,19.4992,19.4653,19.4924,69500.0
2006-06-08 11:15:00,28.76,28.76,28.73,28.74,50600.0,19.4992,19.4992,19.4788,19.4856,50600.0
2006-06-08 11:20:00,28.73,28.74,28.66,28.66,96200.0,19.4788,19.4856,19.4314,19.4314,96200.0
2006-06-08 11:25:00,28.66,28.7,28.65,28.7,97000.0,19.4314,19.4585,19.4246,19.4585,97000.0
2006-06-08 11:30:00,28.68,28.7,28.57,28.59,169700.0,19.4449,19.4585,19.3704,19.3839,169700.0
2006-06-08 11:35:00,28.6,28.63,28.57,28.59,73400.0,19.3907,19.411,19.3704,19.3839,73400.0
2006-06-08 11:40:00,28.58,28.62,28.56,28.58,156800.0,19.3771,19.4042,19.3636,19.3771,156800.0
2006-06-08 11:45:00,28.58,28.62,28.54,28.59,159300.0,19.3771,19.4042,19.35,19.3839,159300.0
2006-06-08 11:50:00,28.59,28.59,28.45,28.51,151400.0,19.3839,19.3839,19.289,19.3297,151400.0
2006-06-08 11:55:00,28.5,28.62,28.49,28.59,53100.0,19.3229,19.4042,19.3161,19.3839,53100.0
2006-06-08 12:00:00,28.59,28.7,28.59,28.64,116700.0,19.3839,19.4585,19.3839,19.4178,116700.0
2006-06-08 12:05:00,28.65,28.74,28.62,28.7,72300.0,19.4246,19.4856,19.4042,19.4585,72300.0
2006-06-08 12:10:00,28.7,28.74,28.64,28.64,57900.0,19.4585,19.4856,19.4178,19.4178,57900.0
2006-06-08 12:15:00,28.64,28.69,28.57,28.6,48600.0,19.4178,19.4517,19.3704,19.3907,48600.0
2006-06-08 12:20:00,28.63,28.69,28.61,28.61,31100.0,19.411,19.4517,19.3975,19.3975,31100.0
2006-06-08 12:25:00,28.61,28.65,28.59,28.62,44300.0,19.3975,19.4246,19.3839,19.4042,44300.0
2006-06-08 12:30:00,28.62,28.67,28.61,28.66,25600.0,19.4042,19.4381,19.3975,19.4314,25600.0
2006-06-08 12:35:00,28.65,28.75,28.65,28.73,40700.0,19.4246,19.4924,19.4246,19.4788,40700.0
2006-06-08 12:40:00,28.73,28.75,28.62,28.67,39000.0,19.4788,19.4924,19.4042,19.4381,39000.0
2006-06-08 12:45:00,28.68,28.71,28.66,28.69,31900.0,19.4449,19.4653,19.4314,19.4517,31900.0
2006-06-08 12:50:00,28.69,28.72,28.64,28.67,30900.0,19.4517,19.472,19.4178,19.4381,30900.0
2006-06-08 12:55:00,28.68,28.69,28.6,28.64,39000.0,19.4449,19.4517,19.3907,19.4178,39000.0
2006-06-08 13:00:00,28.64,28.7,28.64,28.68,81900.0,19.4178,19.4585,19.4178,19.4449,81900.0
2006-06-08 13:05:00,28.68,28.68,28.6,28.65,48200.0,19.4449,19.4449,19.3907,19.4246,48200.0
2006-06-08 13:10:00,28.66,28.7,28.62,28.65,41300.0,19.4314,19.4585,19.4042,19.4246,41300.0
2006-06-08 13:15:00,28.65,28.75,28.65,28.71,44200.0,19.4246,19.4924,19.4246,19.4653,44200.0
2006-06-08 13:20:00,28.72,28.73,28.66,28.73,42300.0,19.472,19.4788,19.4314,19.4788,42300.0
2006-06-08 13:25:00,28.71,28.76,28.71,28.76,51700.0,19.4653,19.4992,19.4653,19.4992,51700.0
2006-06-08 13:30:00,28.77,28.88,28.76,28.86,113100.0,19.5059,19.5805,19.4992,19.567,113100.0
2006-06-08 13:35:00,28.86,28.93,28.82,28.83,92600.0,19.567,19.6144,19.5398,19.5466,92600.0
2006-06-08 13:40:00,28.84,28.95,28.84,28.94,68400.0,19.5534,19.628,19.5534,19.6212,68400.0
2006-06-08 13:45:00,28.94,28.96,28.87,28.92,80500.0,19.6212,19.6348,19.5737,19.6076,80500.0
2006-06-08 13:50:00,28.92,29.0,28.92,28.99,67500.0,19.6076,19.6619,19.6076,19.6551,67500.0
2006-06-08 13:55:00,28.99,29.05,28.97,29.04,94300.0,19.6551,19.6958,19.6415,19.689,94300.0
2006-06-08 14:00:00,29.04,29.07,29.01,29.02,140600.0,19.689,19.7093,19.6687,19.6754,140600.0
2006-06-08 14:05:00,29.03,29.04,28.97,29.01,79700.0,19.6822,19.689,19.6415,19.6687,79700.0
2006-06-08 14:10:00,29.01,29.02,28.97,29.02,72400.0,19.6687,19.6754,19.6415,19.6754,72400.0
2006-06-08 14:15:00,29.01,29.08,29.01,29.06,55300.0,19.6687,19.7161,19.6687,19.7026,55300.0
2006-06-08 14:20:00,29.07,29.1,29.04,29.05,60900.0,19.7093,19.7297,19.689,19.6958,60900.0
2006-06-08 14:25:00,29.05,29.1,29.04,29.08,97100.0,19.6958,19.7297,19.689,19.7161,97100.0
2006-06-08 14:30:00,29.08,29.09,29.04,29.08,70300.0,19.7161,19.7229,19.689,19.7161,70300.0
2006-06-08 14:35:00,29.08,29.2,29.08,29.19,86000.0,19.7161,19.7975,19.7161,19.7907,86000.0
2006-06-08 14:40:00,29.19,29.23,29.13,29.14,90900.0,19.7907,19.8178,19.75,19.7568,90900.0
2006-06-08 14:45:00,29.14,29.15,29.13,29.13,64700.0,19.7568,19.7636,19.75,19.75,64700.0
2006-06-08 14:50:00,29.14,29.15,29.1,29.13,53900.0,19.7568,19.7636,19.7297,19.75,53900.0
2006-06-08 14:55:00,29.12,29.13,29.06,29.1,60500.0,19.7432,19.75,19.7026,19.7297,60500.0
2006-06-08 15:00:00,29.1,29.12,29.07,29.07,58800.0,19.7297,19.7432,19.7093,19.7093,58800.0
2006-06-08 15:05:00,29.08,29.12,29.06,29.12,77700.0,19.7161,19.7432,19.7026,19.7432,77700.0
2006-06-08 15:10:00,29.12,29.22,29.12,29.21,118400.0,19.7432,19.811,19.7432,19.8043,118400.0
2006-06-08 15:15:00,29.21,29.25,29.2,29.23,60400.0,19.8043,19.8314,19.7975,19.8178,60400.0
2006-06-08 15:20:00,29.23,29.23,29.14,29.21,110600.0,19.8178,19.8178,19.7568,19.8043,110600.0
2006-06-08 15:25:00,29.21,29.24,29.18,29.24,90100.0,19.8043,19.8246,19.7839,19.8246,90100.0
2006-06-08 15:30:00,29.24,29.3,29.23,29.3,104200.0,19.8246,19.8653,19.8178,19.8653,104200.0
2006-06-08 15:35:00,29.29,29.35,29.27,29.33,109500.0,19.8585,19.8992,19.8449,19.8856,109500.0
2006-06-08 15:40:00,29.35,29.38,29.33,29.38,136400.0,19.8992,19.9195,19.8856,19.9195,136400.0
2006-06-08 15:45:00,29.37,29.42,29.36,29.4,173000.0,19.9127,19.9466,19.906,19.9331,173000.0
2006-06-08 15:50:00,29.39,29.4,29.34,29.34,151900.0,19.9263,19.9331,19.8924,19.8924,151900.0
2006-06-08 15:55:00,29.34,29.42,29.34,29.41,351900.0,19.8924,19.9466,19.8924,19.9399,351900.0
2006-06-09 09:30:00,29.43,29.46,29.28,29.4,122900.0,19.9534,19.9738,19.8517,19.9331,122900.0
2006-06-09 09:35:00,29.39,29.45,29.3,29.44,83300.0,19.9263,19.967,19.8653,19.9602,83300.0
2006-06-09 09:40:00,29.44,29.49,29.4,29.46,66600.0,19.9602,19.9941,19.9331,19.9738,66600.0
2006-06-09 09:45:00,29.44,29.65,29.44,29.65,114100.0,19.9602,20.1026,19.9602,20.1026,114100.0
2006-06-09 09:50:00,29.66,29.67,29.64,29.65,96200.0,20.1094,20.1161,20.0958,20.1026,96200.0
2006-06-09 09:55:00,29.66,29.67,29.59,29.63,69100.0,20.1094,20.1161,20.0619,20.089,69100.0
2006-06-09 10:00:00,29.64,29.66,29.51,29.56,76300.0,20.0958,20.1094,20.0077,20.0416,76300.0
2006-06-09 10:05:00,29.56,29.57,29.52,29.54,60600.0,20.0416,20.0483,20.0144,20.028,60600.0
2006-06-09 10:10:00,29.55,29.55,29.5,29.51,62900.0,20.0348,20.0348,20.0009,20.0077,62900.0
2006-06-09 10:15:00,29.5,29.53,29.5,29.51,103700.0,20.0009,20.0212,20.0009,20.0077,103700.0
2006-06-09 10:20:00,29.5,29.51,29.4,29.4,85000.0,20.0009,20.0077,19.9331,19.9331,85000.0
2006-06-09 10:25:00,29.4,29.4,29.36,29.37,32100.0,19.9331,19.9331,19.906,19.9127,32100.0
2006-06-09 10:30:00,29.36,29.37,29.26,29.26,64500.0,19.906,19.9127,19.8382,19.8382,64500.0
2006-06-09 10:35:00,29.27,29.27,29.12,29.14,103400.0,19.8449,19.8449,19.7432,19.7568,103400.0
2006-06-09 10:40:00,29.14,29.23,29.12,29.22,163100.0,19.7568,19.8178,19.7432,19.811,163100.0
2006-06-09 10:45:00,29.22,29.26,29.2,29.24,79600.0,19.811,19.8382,19.7975,19.8246,79600.0
2006-06-09 10:50:00,29.24,29.3,29.22,29.28,57800.0,19.8246,19.8653,19.811,19.8517,57800.0
2006-06-09 10:55:00,29.28,29.34,29.27,29.3,71200.0,19.8517,19.8924,19.8449,19.8653,71200.0
2006-06-09 11:00:00,29.28,29.3,29.22,29.24,38300.0,19.8517,19.8653,19.811,19.8246,38300.0
2006-06-09 11:05:00,29.24,29.25,29.17,29.17,33200.0,19.8246,19.8314,19.7771,19.7771,33200.0
2006-06-09 11:10:00,29.17,29.21,29.15,29.21,63100.0,19.7771,19.8043,19.7636,19.8043,63100.0
2006-06-09 11:15:00,29.21,29.25,29.2,29.25,33100.0,19.8043,19.8314,19.7975,19.8314,33100.0
2006-06-09 11:20:00,29.24,29.28,29.24,29.27,58800.0,19.8246,19.8517,19.8246,19.8449,58800.0
2006-06-09 11:25:00,29.27,29.29,29.25,29.27,47700.0,19.8449,19.8585,19.8314,19.8449,47700.0
2006-06-09 11:30:00,29.26,29.34,29.26,29.33,41200.0,19.8382,19.8924,19.8382,19.8856,41200.0
2006-06-09 11:35:00,29.33,29.35,29.3,29.31,29500.0,19.8856,19.8992,19.8653,19.8721,29500.0
2006-06-09 11:40:00,29.31,29.31,29.27,29.29,39900.0,19.8721,19.8721,19.8449,19.8585,39900.0
2006-06-09 11:45:00,29.28,29.31,29.24,29.26,39300.0,19.8517,19.8721,19.8246,19.8382,39300.0
2006-06-09 11:50:00,29.27,29.27,29.16,29.17,46900.0,19.8449,19.8449,19.7704,19.7771,46900.0
2006-06-09 11:55:00,29.17,29.19,29.15,29.15,61600.0,19.7771,19.7907,19.7636,19.7636,61600.0
2006-06-09 12:00:00,29.15,29.16,29.09,29.1,46300.0,19.7636,19.7704,19.7229,19.7297,46300.0
2006-06-09 12:05:00,29.1,29.11,29.04,29.04,58000.0,19.7297,19.7365,19.689,19.689,58000.0
2006-06-09 12:10:00,29.05,29.06,29.01,29.02,69200.0,19.6958,19.7026,19.6687,19.6754,69200.0
2006-06-09 12:15:00,29.01,29.06,29.0,29.06,73600.0,19.6687,19.7026,19.6619,19.7026,73600.0
2006-06-09 12:20:00,29.06,29.07,29.03,29.05,42500.0,19.7026,19.7093,19.6822,19.6958,42500.0
2006-06-09 12:25:00,29.06,29.06,29.03,29.06,49600.0,19.7026,19.7026,19.6822,19.7026,49600.0
2006-06-09 12:30:00,29.05,29.12,29.05,29.11,32300.0,19.6958,19.7432,19.6958,19.7365,32300.0
2006-06-09 12:35:00,29.11,29.15,29.1,29.15,33900.0,19.7365,19.7636,19.7297,19.7636,33900.0
2006-06-09 12:40:00,29.16,29.19,29.15,29.15,84700.0,19.7704,19.7907,19.7636,19.7636,84700.0
2006-06-09 12:45:00,29.15,29.16,29.11,29.14,18600.0,19.7636,19.7704,19.7365,19.7568,18600.0
2006-06-09 12:50:00,29.15,29.19,29.15,29.17,20700.0,19.7636,19.7907,19.7636,19.7771,20700.0
2006-06-09 12:55:00,29.17,29.2,29.14,29.17,94700.0,19.7771,19.7975,19.7568,19.7771,94700.0
2006-06-09 13:00:00,29.16,29.18,29.13,29.15,53500.0,19.7704,19.7839,19.75,19.7636,53500.0
2006-06-09 13:05:00,29.14,29.15,29.09,29.1,7300.0,19.7568,19.7636,19.7229,19.7297,7300.0
2006-06-09 13:10:00,29.1,29.11,29.07,29.09,15700.0,19.7297,19.7365,19.7093,19.7229,15700.0
2006-06-09 13:15:00,29.07,29.08,28.92,28.96,49300.0,19.7093,19.7161,19.6076,19.6348,49300.0
2006-06-09 13:20:00,28.94,29.02,28.9,29.02,41900.0,19.6212,19.6754,19.5941,19.6754,41900.0
2006-06-09 13:25:00,29.02,29.02,28.98,29.0,21600.0,19.6754,19.6754,19.6483,19.6619,21600.0
2006-06-09 13:30:00,29.01,29.03,29.0,29.01,30200.0,19.6687,19.6822,19.6619,19.6687,30200.0
2006-06-09 13:35:00,29.02,29.07,29.02,29.05,24200.0,19.6754,19.7093,19.6754,19.6958,24200.0
2006-06-09 13:40:00,29.05,29.06,29.04,29.06,23500.0,19.6958,19.7026,19.689,19.7026,23500.0
2006-06-09 13:45:00,29.05,29.15,29.05,29.15,37400.0,19.6958,19.7636,19.6958,19.7636,37400.0
2006-06-09 13:50:00,29.15,29.16,29.13,29.14,19200.0,19.7636,19.7704,19.75,19.7568,19200.0
2006-06-09 13:55:00,29.15,29.17,29.13,29.13,39900.0,19.7636,19.7771,19.75,19.75,39900.0
2006-06-09 14:00:00,29.13,29.13,29.1,29.11,20400.0,19.75,19.75,19.7297,19.7365,20400.0
2006-06-09 14:05:00,29.11,29.13,29.09,29.11,30600.0,19.7365,19.75,19.7229,19.7365,30600.0
2006-06-09 14:10:00,29.11,29.14,29.1,29.13,25800.0,19.7365,19.7568,19.7297,19.75,25800.0
2006-06-09 14:15:00,29.12,29.15,29.11,29.15,17900.0,19.7432,19.7636,19.7365,19.7636,17900.0
2006-06-09 14:20:00,29.14,29.2,29.13,29.19,29200.0,19.7568,19.7975,19.75,19.7907,29200.0
2006-06-09 14:25:00,29.19,29.23,29.18,29.22,21900.0,19.7907,19.8178,19.7839,19.811,21900.0
2006-06-09 14:30:00,29.22,29.24,29.21,29.22,31600.0,19.811,19.8246,19.8043,19.811,31600.0
2006-06-09 14:35:00,29.22,29.23,29.19,29.19,24000.0,19.811,19.8178,19.7907,19.7907,24000.0
2006-06-09 14:40:00,29.2,29.23,29.19,29.22,23500.0,19.7975,19.8178,19.7907,19.811,23500.0
2006-06-09 14:45:00,29.22,29.32,29.22,29.31,76300.0,19.811,19.8788,19.811,19.8721,76300.0
2006-06-09 14:50:00,29.31,29.37,29.29,29.37,37700.0,19.8721,19.9127,19.8585,19.9127,37700.0
2006-06-09 14:55:00,29.36,29.38,29.32,29.34,46400.0,19.906,19.9195,19.8788,19.8924,46400.0
2006-06-09 15:00:00,29.32,29.34,29.3,29.3,52100.0,19.8788,19.8924,19.8653,19.8653,52100.0
2006-06-09 15:05:00,29.31,29.33,29.29,29.31,35900.0,19.8721,19.8856,19.8585,19.8721,35900.0
2006-06-09 15:10:00,29.31,29.32,29.3,29.32,52100.0,19.8721,19.8788,19.8653,19.8788,52100.0
2006-06-09 15:15:00,29.31,29.32,29.31,29.31,18500.0,19.8721,19.8788,19.8721,19.8721,18500.0
2006-06-09 15:20:00,29.31,29.32,29.3,29.31,33000.0,19.8721,19.8788,19.8653,19.8721,33000.0
2006-06-09 15:25:00,29.31,29.32,29.28,29.31,93600.0,19.8721,19.8788,19.8517,19.8721,93600.0
2006-06-09 15:30:00,29.31,29.33,29.29,29.31,32800.0,19.8721,19.8856,19.8585,19.8721,32800.0
2006-06-09 15:35:00,29.31,29.32,29.3,29.32,34100.0,19.8721,19.8788,19.8653,19.8788,34100.0
2006-06-09 15:40:00,29.31,29.35,29.31,29.35,32500.0,19.8721,19.8992,19.8721,19.8992,32500.0
2006-06-09 15:45:00,29.34,29.34,29.3,29.31,48500.0,19.8924,19.8924,19.8653,19.8721,48500.0
2006-06-09 15:50:00,29.3,29.31,29.29,29.29,125300.0,19.8653,19.8721,19.8585,19.8585,125300.0
2006-06-09 15:55:00,29.29,29.3,29.2,29.2,76900.0,19.8585,19.8653,19.7975,19.7975,76900.0
2006-06-12 09:30:00,29.32,29.32,29.25,29.25,56200.0,19.8788,19.8788,19.8314,19.8314,56200.0
2006-06-12 09:35:00,29.25,29.31,29.2,29.31,35300.0,19.8314,19.8721,19.7975,19.8721,35300.0
2006-06-12 09:40:00,29.3,29.35,29.28,29.28,39100.0,19.8653,19.8992,19.8517,19.8517,39100.0
2006-06-12 09:45:00,29.25,29.29,29.2,29.24,34800.0,19.8314,19.8585,19.7975,19.8246,34800.0
2006-06-12 09:50:00,29.25,29.35,29.25,29.32,51500.0,19.8314,19.8992,19.8314,19.8788,51500.0
2006-06-12 09:55:00,29.32,29.35,29.29,29.3,52000.0,19.8788,19.8992,19.8585,19.8653,52000.0
2006-06-12 10:00:00,29.29,29.33,29.27,29.3,60200.0,19.8585,19.8856,19.8449,19.8653,60200.0
2006-06-12 10:05:00,29.31,29.39,29.3,29.38,39200.0,19.8721,19.9263,19.8653,19.9195,39200.0
2006-06-12 10:10:00,29.38,29.39,29.35,29.37,59000.0,19.9195,19.9263,19.8992,19.9127,59000.0
2006-06-12 10:15:00,29.37,29.37,29.25,29.26,83100.0,19.9127,19.9127,19.8314,19.8382,83100.0
2006-06-12 10:20:00,29.27,29.33,29.23,29.3,56700.0,19.8449,19.8856,19.8178,19.8653,56700.0
2006-06-12 10:25:00,29.31,29.33,29.28,29.28,20400.0,19.8721,19.8856,19.8517,19.8517,20400.0
2006-06-12 10:30:00,29.28,29.33,29.25,29.32,42500.0,19.8517,19.8856,19.8314,19.8788,42500.0
2006-06-12 10:35:00,29.31,29.34,29.3,29.33,61600.0,19.8721,19.8924,19.8653,19.8856,61600.0
2006-06-12 10:40:00,29.34,29.34,29.29,29.31,41500.0,19.8924,19.8924,19.8585,19.8721,41500.0
2006-06-12 10:45:00,29.31,29.34,29.31,29.34,41800.0,19.8721,19.8924,19.8721,19.8924,41800.0
2006-06-12 10:50:00,29.32,29.33,29.29,29.31,35500.0,19.8788,19.8856,19.8585,19.8721,35500.0
2006-06-12 10:55:00,29.31,29.35,29.31,29.34,44500.0,19.8721,19.8992,19.8721,19.8924,44500.0
2006-06-12 11:00:00,29.35,29.36,29.32,29.33,69100.0,19.8992,19.906,19.8788,19.8856,69100.0
2006-06-12 11:05:00,29.34,29.38,29.33,29.37,48100.0,19.8924,19.9195,19.8856,19.9127,48100.0
2006-06-12 11:10:00,29.37,29.38,29.36,29.38,23900.0,19.9127,19.9195,19.906,19.9195,23900.0
2006-06-12 11:15:00,29.38,29.38,29.34,29.35,53700.0,19.9195,19.9195,19.8924,19.8992,53700.0
2006-06-12 11:20:00,29.35,29.35,29.27,29.27,27100.0,19.8992,19.8992,19.8449,19.8449,27100.0
2006-06-12 11:25:00,29.26,29.31,29.2,29.22,75100.0,19.8382,19.8721,19.7975,19.811,75100.0
2006-06-12 11:30:00,29.23,29.33,29.21,29.32,256400.0,19.8178,19.8856,19.8043,19.8788,256400.0
2006-06-12 11:35:00,29.31,29.34,29.28,29.33,37900.0,19.8721,19.8924,19.8517,19.8856,37900.0
2006-06-12 11:40:00,29.34,29.34,29.3,29.3,17400.0,19.8924,19.8924,19.8653,19.8653,17400.0
2006-06-12 11:45:00,29.3,29.3,29.26,29.3,38900.0,19.8653,19.8653,19.8382,19.8653,38900.0
2006-06-12 11:50:00,29.31,29.34,29.28,29.31,19900.0,19.8721,19.8924,19.8517,19.8721,19900.0
2006-06-12 11:55:00,29.3,29.32,29.27,29.32,14600.0,19.8653,19.8788,19.8449,19.8788,14600.0
2006-06-12 12:00:00,29.32,29.33,29.28,29.29,176200.0,19.8788,19.8856,19.8517,19.8585,176200.0
2006-06-12 12:05:00,29.29,29.3,29.29,29.29,22500.0,19.8585,19.8653,19.8585,19.8585,22500.0
2006-06-12 12:10:00,29.29,29.3,29.25,29.26,28900.0,19.8585,19.8653,19.8314,19.8382,28900.0
2006-06-12 12:15:00,29.27,29.28,29.26,29.27,12200.0,19.8449,19.8517,19.8382,19.8449,12200.0
2006-06-12 12:20:00,29.25,29.28,29.25,29.27,34500.0,19.8314,19.8517,19.8314,19.8449,34500.0
2006-06-12 12:25:00,29.26,29.3,29.25,29.29,17200.0,19.8382,19.8653,19.8314,19.8585,17200.0
2006-06-12 12:30:00,29.29,29.3,29.28,29.29,15000.0,19.8585,19.8653,19.8517,19.8585,15000.0
2006-06-12 12:35:00,29.29,29.29,29.27,29.29,66900.0,19.8585,19.8585,19.8449,19.8585,66900.0
2006-06-12 12:40:00,29.25,29.29,29.25,29.26,18200.0,19.8314,19.8585,19.8314,19.8382,18200.0
2006-06-12 12:45:00,29.26,29.26,29.22,29.26,27200.0,19.8382,19.8382,19.811,19.8382,27200.0
2006-06-12 12:50:00,29.26,29.28,29.24,29.28,31700.0,19.8382,19.8517,19.8246,19.8517,31700.0
2006-06-12 12:55:00,29.29,29.29,29.22,29.23,16400.0,19.8585,19.8585,19.811,19.8178,16400.0
2006-06-12 13:00:00,29.23,29.23,29.17,29.19,85800.0,19.8178,19.8178,19.7771,19.7907,85800.0
2006-06-12 13:05:00,29.19,29.26,29.19,29.25,51600.0,19.7907,19.8382,19.7907,19.8314,51600.0
2006-06-12 13:10:00,29.24,29.25,29.17,29.18,22400.0,19.8246,19.8314,19.7771,19.7839,22400.0
2006-06-12 13:15:00,29.19,29.19,29.17,29.17,27600.0,19.7907,19.7907,19.7771,19.7771,27600.0
2006-06-12 13:20:00,29.18,29.2,29.15,29.2,51700.0,19.7839,19.7975,19.7636,19.7975,51700.0
2006-06-12 13:25:00,29.19,29.2,29.18,29.19,34700.0,19.7907,19.7975,19.7839,19.7907,34700.0
2006-06-12 13:30:00,29.2,29.21,29.19,29.2,34900.0,19.7975,19.8043,19.7907,19.7975,34900.0
2006-06-12 13:35:00,29.21,29.21,29.15,29.17,59800.0,19.8043,19.8043,19.7636,19.7771,59800.0
2006-06-12 13:40:00,29.16,29.2,29.15,29.19,84000.0,19.7704,19.7975,19.7636,19.7907,84000.0
2006-06-12 13:45:00,29.19,29.22,29.18,29.19,34300.0,19.7907,19.811,19.7839,19.7907,34300.0
2006-06-12 13:50:00,29.18,29.2,29.18,29.19,36500.0,19.7839,19.7975,19.7839,19.7907,36500.0
2006-06-12 13:55:00,29.2,29.24,29.19,29.23,30300.0,19.7975,19.8246,19.7907,19.8178,30300.0
2006-06-12 14:00:00,29.23,29.23,29.2,29.21,33800.0,19.8178,19.8178,19.7975,19.8043,33800.0
2006-06-12 14:05:00,29.21,29.22,29.18,29.18,51900.0,19.8043,19.811,19.7839,19.7839,51900.0
2006-06-12 14:10:00,29.17,29.21,29.14,29.14,45500.0,19.7771,19.8043,19.7568,19.7568,45500.0
2006-06-12 14:15:00,29.14,29.15,29.07,29.11,59100.0,19.7568,19.7636,19.7093,19.7365,59100.0
2006-06-12 14:20:00,29.11,29.11,29.04,29.05,35600.0,19.7365,19.7365,19.689,19.6958,35600.0
2006-06-12 14:25:00,29.04,29.11,29.04,29.08,105000.0,19.689,19.7365,19.689,19.7161,105000.0
2006-06-12 14:30:00,29.09,29.1,29.07,29.1,32200.0,19.7229,19.7297,19.7093,19.7297,32200.0
2006-06-12 14:35:00,29.1,29.12,29.08,29.11,72700.0,19.7297,19.7432,19.7161,19.7365,72700.0
2006-06-12 14:40:00,29.11,29.12,29.1,29.12,62900.0,19.7365,19.7432,19.7297,19.7432,62900.0
2006-06-12 14:45:00,29.15,29.16,29.06,29.08,103000.0,19.7636,19.7704,19.7026,19.7161,103000.0
2006-06-12 14:50:00,29.09,29.09,29.05,29.06,38400.0,19.7229,19.7229,19.6958,19.7026,38400.0
2006-06-12 14:55:00,29.05,29.07,29.01,29.04,36800.0,19.6958,19.7093,19.6687,19.689,36800.0
2006-06-12 15:00:00,29.04,29.04,29.0,29.0,80000.0,19.689,19.689,19.6619,19.6619,80000.0
2006-06-12 15:05:00,29.01,29.02,29.0,29.01,249500.0,19.6687,19.6754,19.6619,19.6687,249500.0
2006-06-12 15:10:00,29.02,29.03,29.0,29.02,27200.0,19.6754,19.6822,19.6619,19.6754,27200.0
2006-06-12 15:15:00,29.02,29.03,29.0,29.03,140800.0,19.6754,19.6822,19.6619,19.6822,140800.0
2006-06-12 15:20:00,29.03,29.04,29.0,29.0,107100.0,19.6822,19.689,19.6619,19.6619,107100.0
2006-06-12 15:25:00,29.0,29.02,28.98,29.01,109100.0,19.6619,19.6754,19.6483,19.6687,109100.0
2006-06-12 15:30:00,29.01,29.01,28.99,29.01,99600.0,19.6687,19.6687,19.6551,19.6687,99600.0
2006-06-12 15:35:00,29.0,29.02,28.98,29.01,88400.0,19.6619,19.6754,19.6483,19.6687,88400.0
2006-06-12 15:40:00,29.0,29.02,28.97,28.98,116300.0,19.6619,19.6754,19.6415,19.6483,116300.0
2006-06-12 15:45:00,28.99,29.06,28.98,29.04,138000.0,19.6551,19.7026,19.6483,19.689,138000.0
2006-06-12 15:50:00,29.04,29.04,28.97,28.98,207400.0,19.689,19.689,19.6415,19.6483,207400.0
2006-06-12 15:55:00,28.97,28.98,28.95,28.95,180300.0,19.6415,19.6483,19.628,19.628,180300.0
2006-06-13 09:30:00,28.84,28.88,28.78,28.78,68600.0,19.5534,19.5805,19.5127,19.5127,68600.0
2006-06-13 09:35:00,28.78,28.82,28.76,28.78,67500.0,19.5127,19.5398,19.4992,19.5127,67500.0
2006-06-13 09:40:00,28.76,28.83,28.53,28.83,62100.0,19.4992,19.5466,19.3432,19.5466,62100.0
2006-06-13 09:45:00,28.83,28.89,28.8,28.87,78900.0,19.5466,19.5873,19.5263,19.5737,78900.0
2006-06-13 09:50:00,28.85,28.97,28.83,28.88,51700.0,19.5602,19.6415,19.5466,19.5805,51700.0
2006-06-13 09:55:00,28.87,28.94,28.82,28.92,50400.0,19.5737,19.6212,19.5398,19.6076,50400.0
2006-06-13 10:00:00,28.93,28.93,28.84,28.89,60500.0,19.6144,19.6144,19.5534,19.5873,60500.0
2006-06-13 10:05:00,28.9,28.94,28.85,28.94,47700.0,19.5941,19.6212,19.5602,19.6212,47700.0
2006-06-13 10:10:00,28.94,28.97,28.9,28.91,62800.0,19.6212,19.6415,19.5941,19.6009,62800.0
2006-06-13 10:15:00,28.9,28.92,28.87,28.87,34400.0,19.5941,19.6076,19.5737,19.5737,34400.0
2006-06-13 10:20:00,28.87,28.9,28.81,28.82,90300.0,19.5737,19.5941,19.5331,19.5398,90300.0
2006-06-13 10:25:00,28.81,28.86,28.8,28.83,148800.0,19.5331,19.567,19.5263,19.5466,148800.0
2006-06-13 10:30:00,28.83,28.9,28.81,28.85,102300.0,19.5466,19.5941,19.5331,19.5602,102300.0
2006-06-13 10:35:00,28.86,28.87,28.85,28.86,62600.0,19.567,19.5737,19.5602,19.567,62600.0
2006-06-13 10:40:00,28.86,28.88,28.83,28.83,53300.0,19.567,19.5805,19.5466,19.5466,53300.0
2006-06-13 10:45:00,28.83,28.84,28.8,28.82,125400.0,19.5466,19.5534,19.5263,19.5398,125400.0
2006-06-13 10:50:00,28.83,28.86,28.8,28.85,48500.0,19.5466,19.567,19.5263,19.5602,48500.0
2006-06-13 10:55:00,28.87,28.92,28.87,28.89,31300.0,19.5737,19.6076,19.5737,19.5873,31300.0
2006-06-13 11:00:00,28.89,28.93,28.84,28.88,43200.0,19.5873,19.6144,19.5534,19.5805,43200.0
2006-06-13 11:05:00,28.87,28.9,28.85,28.85,40400.0,19.5737,19.5941,19.5602,19.5602,40400.0
2006-06-13 11:10:00,28.86,28.89,28.85,28.86,34700.0,19.567,19.5873,19.5602,19.567,34700.0
2006-06-13 11:15:00,28.87,28.95,28.87,28.93,33800.0,19.5737,19.628,19.5737,19.6144,33800.0
2006-06-13 11:20:00,28.93,29.01,28.89,29.01,809300.0,19.6144,19.6687,19.5873,19.6687,809300.0
2006-06-13 11:25:00,29.01,29.12,29.0,29.12,65500.0,19.6687,19.7432,19.6619,19.7432,65500.0
2006-06-13 11:30:00,29.11,29.12,29.03,29.05,59000.0,19.7365,19.7432,19.6822,19.6958,59000.0
2006-06-13 11:35:00,29.04,29.1,29.04,29.09,60600.0,19.689,19.7297,19.689,19.7229,60600.0
2006-06-13 11:40:00,29.09,29.09,29.03,29.04,15200.0,19.7229,19.7229,19.6822,19.689,15200.0
2006-06-13 11:45:00,29.04,29.09,29.03,29.06,58600.0,19.689,19.7229,19.6822,19.7026,58600.0
2006-06-13 11:50:00,29.06,29.07,29.02,29.07,62500.0,19.7026,19.7093,19.6754,19.7093,62500.0
2006-06-13 11:55:00,29.07,29.12,29.07,29.11,104600.0,19.7093,19.7432,19.7093,19.7365,104600.0
2006-06-13 12:00:00,29.11,29.12,29.04,29.05,40100.0,19.7365,19.7432,19.689,19.6958,40100.0
2006-06-13 12:05:00,29.05,29.11,29.05,29.06,27200.0,19.6958,19.7365,19.6958,19.7026,27200.0
2006-06-13 12:10:00,29.06,29.07,29.04,29.06,18900.0,19.7026,19.7093,19.689,19.7026,18900.0
2006-06-13 12:15:00,29.05,29.09,29.04,29.06,28600.0,19.6958,19.7229,19.689,19.7026,28600.0
2006-06-13 12:20:00,29.06,29.07,29.02,29.02,19300.0,19.7026,19.7093,19.6754,19.6754,19300.0
2006-06-13 12:25:00,29.02,29.03,28.97,28.97,69500.0,19.6754,19.6822,19.6415,19.6415,69500.0
2006-06-13 12:30:00,28.98,29.02,28.98,29.02,25300.0,19.6483,19.6754,19.6483,19.6754,25300.0
2006-06-13 12:35:00,29.01,29.02,28.99,29.0,19300.0,19.6687,19.6754,19.6551,19.6619,19300.0
2006-06-13 12:40:00,28.99,29.03,28.98,29.02,61900.0,19.6551,19.6822,19.6483,19.6754,61900.0
2006-06-13 12:45:00,29.03,29.05,29.03,29.04,30300.0,19.6822,19.6958,19.6822,19.689,30300.0
2006-06-13 12:50:00,29.05,29.05,29.02,29.05,16300.0,19.6958,19.6958,19.6754,19.6958,16300.0
2006-06-13 12:55:00,29.05,29.06,29.01,29.04,22300.0,19.6958,19.7026,19.6687,19.689,22300.0
2006-06-13 13:00:00,29.04,29.04,28.96,28.96,53200.0,19.689,19.689,19.6348,19.6348,53200.0
2006-06-13 13:05:00,28.97,29.02,28.96,28.98,40300.0,19.6415,19.6754,19.6348,19.6483,40300.0
2006-06-13 13:10:00,28.99,29.02,28.99,29.02,35100.0,19.6551,19.6754,19.6551,19.6754,35100.0
2006-06-13 13:15:00,29.02,29.03,28.99,29.01,22300.0,19.6754,19.6822,19.6551,19.6687,22300.0
2006-06-13 13:20:00,29.01,29.03,28.98,28.98,27700.0,19.6687,19.6822,19.6483,19.6483,27700.0
2006-06-13 13:25:00,28.99,29.01,28.98,29.01,27900.0,19.6551,19.6687,19.6483,19.6687,27900.0
2006-06-13 13:30:00,29.01,29.06,28.97,29.06,38700.0,19.6687,19.7026,19.6415,19.7026,38700.0
2006-06-13 13:35:00,29.06,29.08,29.02,29.03,23100.0,19.7026,19.7161,19.6754,19.6822,23100.0
2006-06-13 13:40:00,29.03,29.08,29.01,29.05,36100.0,19.6822,19.7161,19.6687,19.6958,36100.0
2006-06-13 13:45:00,29.06,29.11,29.06,29.11,37600.0,19.7026,19.7365,19.7026,19.7365,37600.0
2006-06-13 13:50:00,29.1,29.13,29.06,29.07,56200.0,19.7297,19.75,19.7026,19.7093,56200.0
2006-06-13 13:55:00,29.07,29.11,29.05,29.11,27200.0,19.7093,19.7365,19.6958,19.7365,27200.0
2006-06-13 14:00:00,29.1,29.12,29.07,29.09,20400.0,19.7297,19.7432,19.7093,19.7229,20400.0
2006-06-13 14:05:00,29.08,29.12,29.05,29.07,36000.0,19.7161,19.7432,19.6958,19.7093,36000.0
2006-06-13 14:10:00,29.06,29.07,29.02,29.02,28000.0,19.7026,19.7093,19.6754,19.6754,28000.0
2006-06-13 14:15:00,29.02,29.03,29.0,29.01,39500.0,19.6754,19.6822,19.6619,19.6687,39500.0
2006-06-13 14:20:00,29.0,29.03,29.0,29.01,56000.0,19.6619,19.6822,19.6619,19.6687,56000.0
2006-06-13 14:25:00,29.0,29.04,28.99,29.02,97900.0,19.6619,19.689,19.6551,19.6754,97900.0
2006-06-13 14:30:00,29.01,29.04,29.01,29.04,39800.0,19.6687,19.689,19.6687,19.689,39800.0
2006-06-13 14:35:00,29.04,29.04,28.96,28.97,73400.0,19.689,19.689,19.6348,19.6415,73400.0
2006-06-13 14:40:00,28.96,29.04,28.96,28.99,54700.0,19.6348,19.689,19.6348,19.6551,54700.0
2006-06-13 14:45:00,29.0,29.0,28.96,28.99,78400.0,19.6619,19.6619,19.6348,19.6551,78400.0
2006-06-13 14:50:00,29.0,29.01,28.97,28.99,107600.0,19.6619,19.6687,19.6415,19.6551,107600.0
2006-06-13 14:55:00,28.99,29.02,28.99,29.0,37300.0,19.6551,19.6754,19.6551,19.6619,37300.0
2006-06-13 15:00:00,28.99,29.0,28.95,28.98,70300.0,19.6551,19.6619,19.628,19.6483,70300.0
2006-06-13 15:05:00,28.99,29.0,28.95,28.98,53500.0,19.6551,19.6619,19.628,19.6483,53500.0
2006-06-13 15:10:00,28.99,29.0,28.95,28.97,110900.0,19.6551,19.6619,19.628,19.6415,110900.0
2006-06-13 15:15:00,28.97,29.01,28.95,29.0,131700.0,19.6415,19.6687,19.628,19.6619,131700.0
2006-06-13 15:20:00,29.0,29.03,28.99,29.01,86800.0,19.6619,19.6822,19.6551,19.6687,86800.0
2006-06-13 15:25:00,29.02,29.08,29.0,29.03,1118400.0,19.6754,19.7161,19.6619,19.6822,1118400.0
2006-06-13 15:30:00,29.03,29.05,28.99,29.03,64300.0,19.6822,19.6958,19.6551,19.6822,64300.0
2006-06-13 15:35:00,29.03,29.05,28.97,28.98,78700.0,19.6822,19.6958,19.6415,19.6483,78700.0
2006-06-13 15:40:00,28.99,29.03,28.98,28.99,74100.0,19.6551,19.6822,19.6483,19.6551,74100.0
2006-06-13 15:45:00,28.99,29.05,28.97,28.98,169100.0,19.6551,19.6958,19.6415,19.6483,169100.0
2006-06-13 15:50:00,28.98,29.05,28.96,29.05,169500.0,19.6483,19.6958,19.6348,19.6958,169500.0
2006-06-13 15:55:00,28.97,29.0,28.97,28.97,286000.0,19.6415,19.6619,19.6415,19.6415,286000.0
2006-06-14 09:30:00,28.84,28.98,28.84,28.93,106700.0,19.5534,19.6483,19.5534,19.6144,106700.0
2006-06-14 09:35:00,28.92,28.98,28.78,28.98,48200.0,19.6076,19.6483,19.5127,19.6483,48200.0
2006-06-14 09:40:00,28.95,29.0,28.89,28.95,70600.0,19.628,19.6619,19.5873,19.628,70600.0
2006-06-14 09:45:00,28.97,28.98,28.88,28.91,47600.0,19.6415,19.6483,19.5805,19.6009,47600.0
2006-06-14 09:50:00,28.9,28.96,28.9,28.95,47900.0,19.5941,19.6348,19.5941,19.628,47900.0
2006-06-14 09:55:00,28.95,29.01,28.94,28.99,119600.0,19.628,19.6687,19.6212,19.6551,119600.0
2006-06-14 10:00:00,29.0,29.05,28.94,29.05,54400.0,19.6619,19.6958,19.6212,19.6958,54400.0
2006-06-14 10:05:00,29.05,29.17,29.02,29.14,50100.0,19.6958,19.7771,19.6754,19.7568,50100.0
2006-06-14 10:10:00,29.14,29.25,29.0,29.17,118900.0,19.7568,19.8314,19.6619,19.7771,118900.0
2006-06-14 10:15:00,29.16,29.2,29.15,29.18,51700.0,19.7704,19.7975,19.7636,19.7839,51700.0
2006-06-14 10:20:00,29.18,29.29,29.17,29.27,122200.0,19.7839,19.8585,19.7771,19.8449,122200.0
2006-06-14 10:25:00,29.28,29.28,29.22,29.26,55500.0,19.8517,19.8517,19.811,19.8382,55500.0
2006-06-14 10:30:00,29.25,29.25,29.18,29.19,89700.0,19.8314,19.8314,19.7839,19.7907,89700.0
2006-06-14 10:35:00,29.19,29.19,29.11,29.15,52800.0,19.7907,19.7907,19.7365,19.7636,52800.0
2006-06-14 10:40:00,29.15,29.15,29.11,29.14,56100.0,19.7636,19.7636,19.7365,19.7568,56100.0
2006-06-14 10:45:00,29.13,29.14,29.13,29.14,31000.0,19.75,19.7568,19.75,19.7568,31000.0
2006-06-14 10:50:00,29.15,29.18,29.13,29.14,48600.0,19.7636,19.7839,19.75,19.7568,48600.0
2006-06-14 10:55:00,29.14,29.15,29.1,29.11,33000.0,19.7568,19.7636,19.7297,19.7365,33000.0
2006-06-14 11:00:00,29.1,29.12,29.1,29.12,25600.0,19.7297,19.7432,19.7297,19.7432,25600.0
2006-06-14 11:05:00,29.11,29.19,29.1,29.18,99100.0,19.7365,19.7907,19.7297,19.7839,99100.0
2006-06-14 11:10:00,29.19,29.22,29.18,29.2,96000.0,19.7907,19.811,19.7839,19.7975,96000.0
2006-06-14 11:15:00,29.2,29.2,29.18,29.19,35600.0,19.7975,19.7975,19.7839,19.7907,35600.0
2006-06-14 11:20:00,29.18,29.22,29.18,29.22,37500.0,19.7839,19.811,19.7839,19.811,37500.0
2006-06-14 11:25:00,29.2,29.2,29.16,29.18,73400.0,19.7975,19.7975,19.7704,19.7839,73400.0
2006-06-14 11:30:00,29.18,29.18,29.14,29.15,55500.0,19.7839,19.7839,19.7568,19.7636,55500.0
2006-06-14 11:35:00,29.14,29.19,29.13,29.15,57300.0,19.7568,19.7907,19.75,19.7636,57300.0
2006-06-14 11:40:00,29.15,29.18,29.14,29.17,22900.0,19.7636,19.7839,19.7568,19.7771,22900.0
2006-06-14 11:45:00,29.18,29.18,29.1,29.1,16100.0,19.7839,19.7839,19.7297,19.7297,16100.0
2006-06-14 11:50:00,29.1,29.12,29.1,29.1,13200.0,19.7297,19.7432,19.7297,19.7297,13200.0
2006-06-14 11:55:00,29.11,29.13,29.1,29.12,35000.0,19.7365,19.75,19.7297,19.7432,35000.0
2006-06-14 12:00:00,29.13,29.17,29.1,29.12,79400.0,19.75,19.7771,19.7297,19.7432,79400.0
2006-06-14 12:05:00,29.13,29.14,29.11,29.13,22400.0,19.75,19.7568,19.7365,19.75,22400.0
2006-06-14 12:10:00,29.14,29.16,29.13,29.15,20700.0,19.7568,19.7704,19.75,19.7636,20700.0
2006-06-14 12:15:00,29.16,29.19,29.15,29.17,23200.0,19.7704,19.7907,19.7636,19.7771,23200.0
2006-06-14 12:20:00,29.17,29.2,29.17,29.19,12800.0,19.7771,19.7975,19.7771,19.7907,12800.0
2006-06-14 12:25:00,29.18,29.19,29.15,29.16,23000.0,19.7839,19.7907,19.7636,19.7704,23000.0
2006-06-14 12:30:00,29.16,29.18,29.14,29.14,31900.0,19.7704,19.7839,19.7568,19.7568,31900.0
2006-06-14 12:35:00,29.13,29.15,29.13,29.14,21300.0,19.75,19.7636,19.75,19.7568,21300.0
2006-06-14 12:40:00,29.13,29.16,29.13,29.15,66400.0,19.75,19.7704,19.75,19.7636,66400.0
2006-06-14 12:45:00,29.16,29.16,29.14,29.15,46300.0,19.7704,19.7704,19.7568,19.7636,46300.0
2006-06-14 12:50:00,29.15,29.22,29.15,29.22,34400.0,19.7636,19.811,19.7636,19.811,34400.0
2006-06-14 12:55:00,29.23,29.24,29.22,29.22,19000.0,19.8178,19.8246,19.811,19.811,19000.0
2006-06-14 13:00:00,29.22,29.23,29.2,29.2,17400.0,19.811,19.8178,19.7975,19.7975,17400.0
2006-06-14 13:05:00,29.2,29.21,29.15,29.15,21200.0,19.7975,19.8043,19.7636,19.7636,21200.0
2006-06-14 13:10:00,29.15,29.17,29.14,29.16,41100.0,19.7636,19.7771,19.7568,19.7704,41100.0
2006-06-14 13:15:00,29.17,29.17,29.08,29.09,35100.0,19.7771,19.7771,19.7161,19.7229,35100.0
2006-06-14 13:20:00,29.09,29.1,29.06,29.07,32500.0,19.7229,19.7297,19.7026,19.7093,32500.0
2006-06-14 13:25:00,29.07,29.18,29.07,29.18,95300.0,19.7093,19.7839,19.7093,19.7839,95300.0
2006-06-14 13:30:00,29.18,29.21,29.09,29.09,55700.0,19.7839,19.8043,19.7229,19.7229,55700.0
2006-06-14 13:35:00,29.11,29.11,29.06,29.06,29600.0,19.7365,19.7365,19.7026,19.7026,29600.0
2006-06-14 13:40:00,29.07,29.14,29.06,29.07,36600.0,19.7093,19.7568,19.7026,19.7093,36600.0
2006-06-14 13:45:00,29.07,29.12,29.06,29.09,43100.0,19.7093,19.7432,19.7026,19.7229,43100.0
2006-06-14 13:50:00,29.08,29.12,29.06,29.07,26200.0,19.7161,19.7432,19.7026,19.7093,26200.0
2006-06-14 13:55:00,29.08,29.15,29.07,29.15,26700.0,19.7161,19.7636,19.7093,19.7636,26700.0
2006-06-14 14:00:00,29.15,29.2,29.11,29.19,65100.0,19.7636,19.7975,19.7365,19.7907,65100.0
2006-06-14 14:05:00,29.2,29.26,29.18,29.26,149800.0,19.7975,19.8382,19.7839,19.8382,149800.0
2006-06-14 14:10:00,29.25,29.26,29.17,29.18,32900.0,19.8314,19.8382,19.7771,19.7839,32900.0
2006-06-14 14:15:00,29.18,29.2,29.17,29.18,61700.0,19.7839,19.7975,19.7771,19.7839,61700.0
2006-06-14 14:20:00,29.19,29.23,29.17,29.2,45100.0,19.7907,19.8178,19.7771,19.7975,45100.0
2006-06-14 14:25:00,29.2,29.24,29.18,29.24,52800.0,19.7975,19.8246,19.7839,19.8246,52800.0
2006-06-14 14:30:00,29.23,29.24,29.19,29.19,51400.0,19.8178,19.8246,19.7907,19.7907,51400.0
2006-06-14 14:35:00,29.19,29.25,29.19,29.22,53000.0,19.7907,19.8314,19.7907,19.811,53000.0
2006-06-14 14:40:00,29.22,29.25,29.21,29.24,154900.0,19.811,19.8314,19.8043,19.8246,154900.0
2006-06-14 14:45:00,29.24,29.25,29.22,29.25,78900.0,19.8246,19.8314,19.811,19.8314,78900.0
2006-06-14 14:50:00,29.24,29.27,29.24,29.25,62200.0,19.8246,19.8449,19.8246,19.8314,62200.0
2006-06-14 14:55:00,29.25,29.27,29.24,29.26,63300.0,19.8314,19.8449,19.8246,19.8382,63300.0
2006-06-14 15:00:00,29.27,29.28,29.24,29.25,41600.0,19.8449,19.8517,19.8246,19.8314,41600.0
2006-06-14 15:05:00,29.25,29.26,29.22,29.23,41100.0,19.8314,19.8382,19.811,19.8178,41100.0
2006-06-14 15:10:00,29.23,29.25,29.21,29.24,44700.0,19.8178,19.8314,19.8043,19.8246,44700.0
2006-06-14 15:15:00,29.24,29.26,29.23,29.25,58200.0,19.8246,19.8382,19.8178,19.8314,58200.0
2006-06-14 15:20:00,29.25,29.29,29.25,29.26,86400.0,19.8314,19.8585,19.8314,19.8382,86400.0
2006-06-14 15:25:00,29.26,29.3,29.25,29.28,54000.0,19.8382,19.8653,19.8314,19.8517,54000.0
2006-06-14 15:30:00,29.28,29.32,29.27,29.31,55700.0,19.8517,19.8788,19.8449,19.8721,55700.0
2006-06-14 15:35:00,29.31,29.32,29.29,29.3,66400.0,19.8721,19.8788,19.8585,19.8653,66400.0
2006-06-14 15:40:00,29.3,29.31,29.26,29.27,72100.0,19.8653,19.8721,19.8382,19.8449,72100.0
2006-06-14 15:45:00,29.27,29.28,29.25,29.26,53300.0,19.8449,19.8517,19.8314,19.8382,53300.0
2006-06-14 15:50:00,29.25,29.27,29.25,29.27,141800.0,19.8314,19.8449,19.8314,19.8449,141800.0
2006-06-14 15:55:00,29.27,29.3,29.26,29.29,101800.0,19.8449,19.8653,19.8382,19.8585,101800.0
2006-06-15 09:30:00,29.37,29.4,29.24,29.29,89000.0,19.9127,19.9331,19.8246,19.8585,89000.0
2006-06-15 09:35:00,29.27,29.4,29.26,29.35,38900.0,19.8449,19.9331,19.8382,19.8992,38900.0
2006-06-15 09:40:00,29.37,29.39,29.28,29.32,22900.0,19.9127,19.9263,19.8517,19.8788,22900.0
2006-06-15 09:45:00,29.32,29.32,29.26,29.29,43800.0,19.8788,19.8788,19.8382,19.8585,43800.0
2006-06-15 09:50:00,29.28,29.31,29.18,29.31,46400.0,19.8517,19.8721,19.7839,19.8721,46400.0
2006-06-15 09:55:00,29.31,29.48,29.31,29.45,38200.0,19.8721,19.9873,19.8721,19.967,38200.0
2006-06-15 10:00:00,29.45,29.54,29.43,29.52,46300.0,19.967,20.028,19.9534,20.0144,46300.0
2006-06-15 10:05:00,29.52,29.58,29.47,29.51,105100.0,20.0144,20.0551,19.9805,20.0077,105100.0
2006-06-15 10:10:00,29.52,29.6,29.48,29.6,36200.0,20.0144,20.0687,19.9873,20.0687,36200.0
2006-06-15 10:15:00,29.6,29.67,29.58,29.64,37600.0,20.0687,20.1161,20.0551,20.0958,37600.0
2006-06-15 10:20:00,29.65,29.66,29.61,29.62,31100.0,20.1026,20.1094,20.0755,20.0822,31100.0
2006-06-15 10:25:00,29.62,29.63,29.57,29.57,50900.0,20.0822,20.089,20.0483,20.0483,50900.0
2006-06-15 10:30:00,29.58,29.58,29.49,29.58,36500.0,20.0551,20.0551,19.9941,20.0551,36500.0
2006-06-15 10:35:00,29.58,29.66,29.58,29.63,62100.0,20.0551,20.1094,20.0551,20.089,62100.0
2006-06-15 10:40:00,29.63,29.65,29.59,29.62,110400.0,20.089,20.1026,20.0619,20.0822,110400.0
2006-06-15 10:45:00,29.62,29.69,29.61,29.69,40000.0,20.0822,20.1297,20.0755,20.1297,40000.0
2006-06-15 10:50:00,29.68,29.71,29.55,29.67,222800.0,20.1229,20.1433,20.0348,20.1161,222800.0
2006-06-15 10:55:00,29.67,29.73,29.66,29.73,57700.0,20.1161,20.1568,20.1094,20.1568,57700.0
2006-06-15 11:00:00,29.73,29.77,29.71,29.75,40700.0,20.1568,20.1839,20.1433,20.1704,40700.0
2006-06-15 11:05:00,29.75,29.77,29.66,29.67,61000.0,20.1704,20.1839,20.1094,20.1161,61000.0
2006-06-15 11:10:00,29.66,29.72,29.66,29.7,41000.0,20.1094,20.15,20.1094,20.1365,41000.0
2006-06-15 11:15:00,29.7,29.72,29.69,29.7,48500.0,20.1365,20.15,20.1297,20.1365,48500.0
2006-06-15 11:20:00,29.7,29.72,29.68,29.69,39900.0,20.1365,20.15,20.1229,20.1297,39900.0
2006-06-15 11:25:00,29.68,29.69,29.67,29.68,23800.0,20.1229,20.1297,20.1161,20.1229,23800.0
2006-06-15 11:30:00,29.68,29.69,29.67,29.67,34900.0,20.1229,20.1297,20.1161,20.1161,34900.0
2006-06-15 11:35:00,29.67,29.68,29.62,29.62,268900.0,20.1161,20.1229,20.0822,20.0822,268900.0
2006-06-15 11:40:00,29.61,29.65,29.59,29.64,71200.0,20.0755,20.1026,20.0619,20.0958,71200.0
2006-06-15 11:45:00,29.64,29.67,29.62,29.66,38400.0,20.0958,20.1161,20.0822,20.1094,38400.0
2006-06-15 11:50:00,29.65,29.69,29.65,29.68,25100.0,20.1026,20.1297,20.1026,20.1229,25100.0
2006-06-15 11:55:00,29.67,29.72,29.67,29.7,19900.0,20.1161,20.15,20.1161,20.1365,19900.0
2006-06-15 12:00:00,29.71,29.73,29.69,29.72,22100.0,20.1433,20.1568,20.1297,20.15,22100.0
2006-06-15 12:05:00,29.72,29.74,29.72,29.74,24000.0,20.15,20.1636,20.15,20.1636,24000.0
2006-06-15 12:10:00,29.75,29.75,29.71,29.73,49200.0,20.1704,20.1704,20.1433,20.1568,49200.0
2006-06-15 12:15:00,29.72,29.73,29.7,29.71,17200.0,20.15,20.1568,20.1365,20.1433,17200.0
2006-06-15 12:20:00,29.71,29.72,29.71,29.72,9400.0,20.1433,20.15,20.1433,20.15,9400.0
2006-06-15 12:25:00,29.72,29.72,29.71,29.72,21000.0,20.15,20.15,20.1433,20.15,21000.0
2006-06-15 12:30:00,29.72,29.76,29.72,29.76,21000.0,20.15,20.1772,20.15,20.1772,21000.0
2006-06-15 12:35:00,29.76,29.76,29.75,29.75,6800.0,20.1772,20.1772,20.1704,20.1704,6800.0
2006-06-15 12:40:00,29.76,29.76,29.71,29.72,20100.0,20.1772,20.1772,20.1433,20.15,20100.0
2006-06-15 12:45:00,29.72,29.77,29.71,29.76,37500.0,20.15,20.1839,20.1433,20.1772,37500.0
2006-06-15 12:50:00,29.76,29.79,29.74,29.74,32700.0,20.1772,20.1975,20.1636,20.1636,32700.0
2006-06-15 12:55:00,29.75,29.79,29.73,29.79,131400.0,20.1704,20.1975,20.1568,20.1975,131400.0
2006-06-15 13:00:00,29.79,29.8,29.72,29.75,52400.0,20.1975,20.2043,20.15,20.1704,52400.0
2006-06-15 13:05:00,29.76,29.78,29.75,29.78,16600.0,20.1772,20.1907,20.1704,20.1907,16600.0
2006-06-15 13:10:00,29.77,29.78,29.76,29.78,15000.0,20.1839,20.1907,20.1772,20.1907,15000.0
2006-06-15 13:15:00,29.78,29.82,29.78,29.79,18800.0,20.1907,20.2178,20.1907,20.1975,18800.0
2006-06-15 13:20:00,29.8,29.86,29.79,29.86,53600.0,20.2043,20.245,20.1975,20.245,53600.0
2006-06-15 13:25:00,29.86,29.91,29.86,29.9,60900.0,20.245,20.2789,20.245,20.2721,60900.0
2006-06-15 13:30:00,29.9,29.91,29.84,29.85,35900.0,20.2721,20.2789,20.2314,20.2382,35900.0
2006-06-15 13:35:00,29.84,29.85,29.8,29.8,27300.0,20.2314,20.2382,20.2043,20.2043,27300.0
2006-06-15 13:40:00,29.8,29.8,29.79,29.8,6800.0,20.2043,20.2043,20.1975,20.2043,6800.0
2006-06-15 13:45:00,29.79,29.84,29.75,29.84,64400.0,20.1975,20.2314,20.1704,20.2314,64400.0
2006-06-15 13:50:00,29.83,29.86,29.82,29.85,36800.0,20.2246,20.245,20.2178,20.2382,36800.0
2006-06-15 13:55:00,29.84,29.87,29.82,29.86,33600.0,20.2314,20.2517,20.2178,20.245,33600.0
2006-06-15 14:00:00,29.88,29.91,29.85,29.89,28600.0,20.2585,20.2789,20.2382,20.2653,28600.0
2006-06-15 14:05:00,29.9,29.9,29.86,29.87,24800.0,20.2721,20.2721,20.245,20.2517,24800.0
2006-06-15 14:10:00,29.86,29.89,29.85,29.86,25700.0,20.245,20.2653,20.2382,20.245,25700.0
2006-06-15 14:15:00,29.86,29.94,29.85,29.94,28500.0,20.245,20.2992,20.2382,20.2992,28500.0
2006-06-15 14:20:00,29.94,29.96,29.91,29.91,59600.0,20.2992,20.3128,20.2789,20.2789,59600.0
2006-06-15 14:25:00,29.91,29.91,29.88,29.9,28200.0,20.2789,20.2789,20.2585,20.2721,28200.0
2006-06-15 14:30:00,29.89,29.9,29.89,29.89,14800.0,20.2653,20.2721,20.2653,20.2653,14800.0
2006-06-15 14:35:00,29.9,29.95,29.89,29.95,42900.0,20.2721,20.306,20.2653,20.306,42900.0
2006-06-15 14:40:00,29.95,30.0,29.94,29.99,86600.0,20.306,20.3399,20.2992,20.3331,86600.0
2006-06-15 14:45:00,30.0,30.03,29.99,30.0,72300.0,20.3399,20.3602,20.3331,20.3399,72300.0
2006-06-15 14:50:00,30.01,30.03,29.99,30.01,62400.0,20.3467,20.3602,20.3331,20.3467,62400.0
2006-06-15 14:55:00,30.0,30.02,29.97,30.01,49500.0,20.3399,20.3534,20.3195,20.3467,49500.0
2006-06-15 15:00:00,30.01,30.01,29.88,29.88,60400.0,20.3467,20.3467,20.2585,20.2585,60400.0
2006-06-15 15:05:00,29.89,29.91,29.85,29.86,36900.0,20.2653,20.2789,20.2382,20.245,36900.0
2006-06-15 15:10:00,29.87,29.87,29.84,29.85,31800.0,20.2517,20.2517,20.2314,20.2382,31800.0
2006-06-15 15:15:00,29.85,29.88,29.83,29.85,144800.0,20.2382,20.2585,20.2246,20.2382,144800.0
2006-06-15 15:20:00,29.85,29.9,29.82,29.82,118700.0,20.2382,20.2721,20.2178,20.2178,118700.0
2006-06-15 15:25:00,29.83,29.85,29.81,29.81,84800.0,20.2246,20.2382,20.2111,20.2111,84800.0
2006-06-15 15:30:00,29.82,29.92,29.82,29.88,167800.0,20.2178,20.2856,20.2178,20.2585,167800.0
2006-06-15 15:35:00,29.9,29.95,29.89,29.95,115600.0,20.2721,20.306,20.2653,20.306,115600.0
2006-06-15 15:40:00,29.95,30.05,29.94,30.02,102000.0,20.306,20.3738,20.2992,20.3534,102000.0
2006-06-15 15:45:00,30.03,30.06,30.02,30.06,96800.0,20.3602,20.3806,20.3534,20.3806,96800.0
2006-06-15 15:50:00,30.06,30.1,30.04,30.08,146000.0,20.3806,20.4077,20.367,20.3941,146000.0
2006-06-15 15:55:00,30.08,30.08,29.98,29.99,114000.0,20.3941,20.3941,20.3263,20.3331,114000.0
2006-06-16 09:30:00,29.9,29.97,29.9,29.95,670700.0,20.2721,20.3195,20.2721,20.306,670700.0
2006-06-16 09:35:00,29.95,29.98,29.93,29.96,80400.0,20.306,20.3263,20.2924,20.3128,80400.0
2006-06-16 09:40:00,29.96,30.1,29.96,30.08,58600.0,20.3128,20.4077,20.3128,20.3941,58600.0
2006-06-16 09:45:00,30.07,30.13,30.03,30.13,40400.0,20.3873,20.428,20.3602,20.428,40400.0
2006-06-16 09:50:00,30.15,30.23,30.12,30.21,77500.0,20.4416,20.4958,20.4212,20.4823,77500.0
2006-06-16 09:55:00,30.22,30.37,30.21,30.34,80700.0,20.489,20.5907,20.4823,20.5704,80700.0
2006-06-16 10:00:00,30.33,30.4,30.27,30.36,86800.0,20.5636,20.6111,20.5229,20.584,86800.0
2006-06-16 10:05:00,30.38,30.46,30.38,30.41,89500.0,20.5975,20.6518,20.5975,20.6179,89500.0
2006-06-16 10:10:00,30.41,30.42,30.35,30.41,81100.0,20.6179,20.6246,20.5772,20.6179,81100.0
2006-06-16 10:15:00,30.41,30.45,30.37,30.44,136100.0,20.6179,20.645,20.5907,20.6382,136100.0
2006-06-16 10:20:00,30.44,30.44,30.33,30.34,381700.0,20.6382,20.6382,20.5636,20.5704,381700.0
2006-06-16 10:25:00,30.35,30.35,30.22,30.22,297900.0,20.5772,20.5772,20.489,20.489,297900.0
2006-06-16 10:30:00,30.22,30.28,30.22,30.24,126000.0,20.489,20.5297,20.489,20.5026,126000.0
2006-06-16 10:35:00,30.24,30.29,30.21,30.26,62800.0,20.5026,20.5365,20.4823,20.5162,62800.0
2006-06-16 10:40:00,30.25,30.25,30.21,30.21,41400.0,20.5094,20.5094,20.4823,20.4823,41400.0
2006-06-16 10:45:00,30.22,30.23,30.17,30.19,73800.0,20.489,20.4958,20.4551,20.4687,73800.0
2006-06-16 10:50:00,30.19,30.21,30.18,30.21,185200.0,20.4687,20.4823,20.4619,20.4823,185200.0
2006-06-16 10:55:00,30.21,30.23,30.16,30.16,57200.0,20.4823,20.4958,20.4484,20.4484,57200.0
2006-06-16 11:00:00,30.15,30.16,30.13,30.16,42800.0,20.4416,20.4484,20.428,20.4484,42800.0
2006-06-16 11:05:00,30.16,30.16,30.12,30.13,45000.0,20.4484,20.4484,20.4212,20.428,45000.0
2006-06-16 11:10:00,30.13,30.15,30.11,30.11,39800.0,20.428,20.4416,20.4145,20.4145,39800.0
2006-06-16 11:15:00,30.1,30.2,30.1,30.19,97800.0,20.4077,20.4755,20.4077,20.4687,97800.0
2006-06-16 11:20:00,30.19,30.21,30.15,30.16,48700.0,20.4687,20.4823,20.4416,20.4484,48700.0
2006-06-16 11:25:00,30.16,30.18,30.15,30.15,40600.0,20.4484,20.4619,20.4416,20.4416,40600.0
2006-06-16 11:30:00,30.15,30.17,30.14,30.15,26600.0,20.4416,20.4551,20.4348,20.4416,26600.0
2006-06-16 11:35:00,30.14,30.2,30.13,30.2,74100.0,20.4348,20.4755,20.428,20.4755,74100.0
2006-06-16 11:40:00,30.2,30.21,30.14,30.17,33800.0,20.4755,20.4823,20.4348,20.4551,33800.0
2006-06-16 11:45:00,30.16,30.19,30.15,30.16,39700.0,20.4484,20.4687,20.4416,20.4484,39700.0
2006-06-16 11:50:00,30.16,30.16,30.13,30.16,14300.0,20.4484,20.4484,20.428,20.4484,14300.0
2006-06-16 11:55:00,30.16,30.16,30.13,30.13,14600.0,20.4484,20.4484,20.428,20.428,14600.0
2006-06-16 12:00:00,30.13,30.16,30.12,30.16,27200.0,20.428,20.4484,20.4212,20.4484,27200.0
2006-06-16 12:05:00,30.14,30.15,30.13,30.15,9600.0,20.4348,20.4416,20.428,20.4416,9600.0
2006-06-16 12:10:00,30.15,30.19,30.13,30.13,38300.0,20.4416,20.4687,20.428,20.428,38300.0
2006-06-16 12:15:00,30.13,30.13,30.07,30.08,18500.0,20.428,20.428,20.3873,20.3941,18500.0
2006-06-16 12:20:00,30.07,30.12,30.06,30.1,29200.0,20.3873,20.4212,20.3806,20.4077,29200.0
2006-06-16 12:25:00,30.11,30.12,30.09,30.11,14300.0,20.4145,20.4212,20.4009,20.4145,14300.0
2006-06-16 12:30:00,30.11,30.12,30.08,30.09,26500.0,20.4145,20.4212,20.3941,20.4009,26500.0
2006-06-16 12:35:00,30.08,30.14,30.08,30.13,63700.0,20.3941,20.4348,20.3941,20.428,63700.0
2006-06-16 12:40:00,30.14,30.16,30.12,30.16,87700.0,20.4348,20.4484,20.4212,20.4484,87700.0
2006-06-16 12:45:00,30.15,30.17,30.12,30.14,50000.0,20.4416,20.4551,20.4212,20.4348,50000.0
2006-06-16 12:50:00,30.14,30.15,30.13,30.15,21100.0,20.4348,20.4416,20.428,20.4416,21100.0
2006-06-16 12:55:00,30.16,30.17,30.14,30.15,16300.0,20.4484,20.4551,20.4348,20.4416,16300.0
2006-06-16 13:00:00,30.15,30.15,30.1,30.12,10700.0,20.4416,20.4416,20.4077,20.4212,10700.0
2006-06-16 13:05:00,30.11,30.14,30.11,30.13,10500.0,20.4145,20.4348,20.4145,20.428,10500.0
2006-06-16 13:10:00,30.14,30.14,30.13,30.13,18900.0,20.4348,20.4348,20.428,20.428,18900.0
2006-06-16 13:15:00,30.13,30.14,30.13,30.13,22800.0,20.428,20.4348,20.428,20.428,22800.0
2006-06-16 13:20:00,30.14,30.14,30.13,30.14,24100.0,20.4348,20.4348,20.428,20.4348,24100.0
2006-06-16 13:25:00,30.14,30.17,30.12,30.15,48200.0,20.4348,20.4551,20.4212,20.4416,48200.0
2006-06-16 13:30:00,30.15,30.16,30.14,30.16,30800.0,20.4416,20.4484,20.4348,20.4484,30800.0
2006-06-16 13:35:00,30.14,30.16,30.14,30.16,45800.0,20.4348,20.4484,20.4348,20.4484,45800.0
2006-06-16 13:40:00,30.17,30.18,30.13,30.15,33500.0,20.4551,20.4619,20.428,20.4416,33500.0
2006-06-16 13:45:00,30.16,30.16,30.15,30.16,113900.0,20.4484,20.4484,20.4416,20.4484,113900.0
2006-06-16 13:50:00,30.15,30.18,30.13,30.15,84600.0,20.4416,20.4619,20.428,20.4416,84600.0
2006-06-16 13:55:00,30.14,30.17,30.14,30.14,31600.0,20.4348,20.4551,20.4348,20.4348,31600.0
2006-06-16 14:00:00,30.13,30.16,30.12,30.15,35900.0,20.428,20.4484,20.4212,20.4416,35900.0
2006-06-16 14:05:00,30.14,30.16,30.14,30.14,33800.0,20.4348,20.4484,20.4348,20.4348,33800.0
2006-06-16 14:10:00,30.14,30.15,30.1,30.15,29700.0,20.4348,20.4416,20.4077,20.4416,29700.0
2006-06-16 14:15:00,30.16,30.24,30.15,30.18,28700.0,20.4484,20.5026,20.4416,20.4619,28700.0
2006-06-16 14:20:00,30.18,30.19,30.15,30.15,11700.0,20.4619,20.4687,20.4416,20.4416,11700.0
2006-06-16 14:25:00,30.15,30.17,30.13,30.15,36600.0,20.4416,20.4551,20.428,20.4416,36600.0
2006-06-16 14:30:00,30.15,30.17,30.14,30.16,24800.0,20.4416,20.4551,20.4348,20.4484,24800.0
2006-06-16 14:35:00,30.16,30.17,30.12,30.15,28400.0,20.4484,20.4551,20.4212,20.4416,28400.0
2006-06-16 14:40:00,30.15,30.16,30.14,30.14,90000.0,20.4416,20.4484,20.4348,20.4348,90000.0
2006-06-16 14:45:00,30.15,30.2,30.15,30.2,29100.0,20.4416,20.4755,20.4416,20.4755,29100.0
2006-06-16 14:50:00,30.2,30.21,30.15,30.18,23700.0,20.4755,20.4823,20.4416,20.4619,23700.0
2006-06-16 14:55:00,30.18,30.19,30.16,30.18,23700.0,20.4619,20.4687,20.4484,20.4619,23700.0
2006-06-16 15:00:00,30.19,30.22,30.17,30.19,36500.0,20.4687,20.489,20.4551,20.4687,36500.0
2006-06-16 15:05:00,30.18,30.2,30.16,30.2,33900.0,20.4619,20.4755,20.4484,20.4755,33900.0
2006-06-16 15:10:00,30.19,30.21,30.18,30.2,22500.0,20.4687,20.4823,20.4619,20.4755,22500.0
2006-06-16 15:15:00,30.2,30.2,30.15,30.16,11300.0,20.4755,20.4755,20.4416,20.4484,11300.0
2006-06-16 15:20:00,30.16,30.18,30.15,30.17,30300.0,20.4484,20.4619,20.4416,20.4551,30300.0
2006-06-16 15:25:00,30.16,30.16,30.15,30.16,154800.0,20.4484,20.4484,20.4416,20.4484,154800.0
2006-06-16 15:30:00,30.15,30.16,30.14,30.16,67200.0,20.4416,20.4484,20.4348,20.4484,67200.0
2006-06-16 15:35:00,30.15,30.18,30.15,30.18,71600.0,20.4416,20.4619,20.4416,20.4619,71600.0
2006-06-16 15:40:00,30.18,30.25,30.18,30.24,62200.0,20.4619,20.5094,20.4619,20.5026,62200.0
2006-06-16 15:45:00,30.24,30.25,30.16,30.17,67700.0,20.5026,20.5094,20.4484,20.4551,67700.0
2006-06-16 15:50:00,30.16,30.22,30.16,30.21,89300.0,20.4484,20.489,20.4484,20.4823,89300.0
2006-06-16 15:55:00,30.22,30.24,30.17,30.19,121700.0,20.489,20.5026,20.4551,20.4687,121700.0
2006-06-19 09:30:00,30.23,30.4,30.2,30.25,69200.0,20.4958,20.6111,20.4755,20.5094,69200.0
2006-06-19 09:35:00,30.22,30.4,30.22,30.33,28800.0,20.489,20.6111,20.489,20.5636,28800.0
2006-06-19 09:40:00,30.33,30.34,30.27,30.28,29600.0,20.5636,20.5704,20.5229,20.5297,29600.0
2006-06-19 09:45:00,30.27,30.33,30.25,30.33,82500.0,20.5229,20.5636,20.5094,20.5636,82500.0
2006-06-19 09:50:00,30.33,30.33,30.24,30.31,70900.0,20.5636,20.5636,20.5026,20.5501,70900.0
2006-06-19 09:55:00,30.31,30.31,30.16,30.2,42000.0,20.5501,20.5501,20.4484,20.4755,42000.0
2006-06-19 10:00:00,30.24,30.25,30.17,30.23,43700.0,20.5026,20.5094,20.4551,20.4958,43700.0
2006-06-19 10:05:00,30.24,30.29,30.24,30.26,24700.0,20.5026,20.5365,20.5026,20.5162,24700.0
2006-06-19 10:10:00,30.26,30.26,30.15,30.17,27000.0,20.5162,20.5162,20.4416,20.4551,27000.0
2006-06-19 10:15:00,30.17,30.17,30.1,30.13,34400.0,20.4551,20.4551,20.4077,20.428,34400.0
2006-06-19 10:20:00,30.15,30.15,30.02,30.02,29900.0,20.4416,20.4416,20.3534,20.3534,29900.0
2006-06-19 10:25:00,30.02,30.07,30.0,30.06,30300.0,20.3534,20.3873,20.3399,20.3806,30300.0
2006-06-19 10:30:00,30.05,30.14,30.04,30.05,16400.0,20.3738,20.4348,20.367,20.3738,16400.0
2006-06-19 10:35:00,30.04,30.08,30.0,30.04,30300.0,20.367,20.3941,20.3399,20.367,30300.0
2006-06-19 10:40:00,30.04,30.04,30.0,30.03,29800.0,20.367,20.367,20.3399,20.3602,29800.0
2006-06-19 10:45:00,30.02,30.04,29.98,30.0,58100.0,20.3534,20.367,20.3263,20.3399,58100.0
2006-06-19 10:50:00,30.01,30.05,29.99,30.01,23800.0,20.3467,20.3738,20.3331,20.3467,23800.0
2006-06-19 10:55:00,30.01,30.03,29.98,30.0,35600.0,20.3467,20.3602,20.3263,20.3399,35600.0
2006-06-19 11:00:00,30.02,30.02,29.99,30.0,32100.0,20.3534,20.3534,20.3331,20.3399,32100.0
2006-06-19 11:05:00,29.99,30.0,29.91,29.93,56600.0,20.3331,20.3399,20.2789,20.2924,56600.0
2006-06-19 11:10:00,29.94,30.0,29.94,30.0,26300.0,20.2992,20.3399,20.2992,20.3399,26300.0
2006-06-19 11:15:00,30.0,30.08,29.98,30.07,27400.0,20.3399,20.3941,20.3263,20.3873,27400.0
2006-06-19 11:20:00,30.06,30.11,30.05,30.07,18800.0,20.3806,20.4145,20.3738,20.3873,18800.0
2006-06-19 11:25:00,30.08,30.08,30.03,30.03,25500.0,20.3941,20.3941,20.3602,20.3602,25500.0
2006-06-19 11:30:00,30.01,30.04,30.01,30.01,18600.0,20.3467,20.367,20.3467,20.3467,18600.0
2006-06-19 11:35:00,30.0,30.02,29.99,30.0,27000.0,20.3399,20.3534,20.3331,20.3399,27000.0
2006-06-19 11:40:00,30.01,30.1,30.0,30.05,34200.0,20.3467,20.4077,20.3399,20.3738,34200.0
2006-06-19 11:45:00,30.05,30.09,30.04,30.07,51600.0,20.3738,20.4009,20.367,20.3873,51600.0
2006-06-19 11:50:00,30.07,30.1,29.98,29.98,34000.0,20.3873,20.4077,20.3263,20.3263,34000.0
2006-06-19 11:55:00,29.97,29.99,29.9,29.92,77100.0,20.3195,20.3331,20.2721,20.2856,77100.0
2006-06-19 12:00:00,29.94,29.94,29.83,29.85,91500.0,20.2992,20.2992,20.2246,20.2382,91500.0
2006-06-19 12:05:00,29.84,29.85,29.79,29.79,72600.0,20.2314,20.2382,20.1975,20.1975,72600.0
2006-06-19 12:10:00,29.8,29.87,29.8,29.84,52700.0,20.2043,20.2517,20.2043,20.2314,52700.0
2006-06-19 12:15:00,29.84,29.89,29.83,29.87,40400.0,20.2314,20.2653,20.2246,20.2517,40400.0
2006-06-19 12:20:00,29.86,29.88,29.83,29.83,18700.0,20.245,20.2585,20.2246,20.2246,18700.0
2006-06-19 12:25:00,29.85,29.88,29.85,29.87,17200.0,20.2382,20.2585,20.2382,20.2517,17200.0
2006-06-19 12:30:00,29.86,29.92,29.85,29.9,15900.0,20.245,20.2856,20.2382,20.2721,15900.0
2006-06-19 12:35:00,29.9,29.91,29.88,29.89,11300.0,20.2721,20.2789,20.2585,20.2653,11300.0
2006-06-19 12:40:00,29.88,29.91,29.87,29.89,17900.0,20.2585,20.2789,20.2517,20.2653,17900.0
2006-06-19 12:45:00,29.89,29.89,29.86,29.88,11900.0,20.2653,20.2653,20.245,20.2585,11900.0
2006-06-19 12:50:00,29.88,29.9,29.86,29.9,23700.0,20.2585,20.2721,20.245,20.2721,23700.0
2006-06-19 12:55:00,29.9,29.91,29.87,29.87,17000.0,20.2721,20.2789,20.2517,20.2517,17000.0
2006-06-19 13:00:00,29.87,29.9,29.85,29.86,12100.0,20.2517,20.2721,20.2382,20.245,12100.0
2006-06-19 13:05:00,29.86,29.89,29.82,29.86,41100.0,20.245,20.2653,20.2178,20.245,41100.0
2006-06-19 13:10:00,29.85,29.86,29.79,29.83,31000.0,20.2382,20.245,20.1975,20.2246,31000.0
2006-06-19 13:15:00,29.83,29.83,29.8,29.8,27600.0,20.2246,20.2246,20.2043,20.2043,27600.0
2006-06-19 13:20:00,29.8,29.82,29.74,29.74,29700.0,20.2043,20.2178,20.1636,20.1636,29700.0
2006-06-19 13:25:00,29.74,29.75,29.72,29.73,30300.0,20.1636,20.1704,20.15,20.1568,30300.0
2006-06-19 13:30:00,29.73,29.75,29.71,29.72,31900.0,20.1568,20.1704,20.1433,20.15,31900.0
2006-06-19 13:35:00,29.71,29.77,29.71,29.74,25200.0,20.1433,20.1839,20.1433,20.1636,25200.0
2006-06-19 13:40:00,29.73,29.74,29.67,29.7,45500.0,20.1568,20.1636,20.1161,20.1365,45500.0
2006-06-19 13:45:00,29.7,29.75,29.69,29.74,30400.0,20.1365,20.1704,20.1297,20.1636,30400.0
2006-06-19 13:50:00,29.72,29.74,29.7,29.72,24000.0,20.15,20.1636,20.1365,20.15,24000.0
2006-06-19 13:55:00,29.71,29.74,29.71,29.71,23000.0,20.1433,20.1636,20.1433,20.1433,23000.0
2006-06-19 14:00:00,29.71,29.74,29.7,29.73,30900.0,20.1433,20.1636,20.1365,20.1568,30900.0
2006-06-19 14:05:00,29.73,29.75,29.7,29.74,47400.0,20.1568,20.1704,20.1365,20.1636,47400.0
2006-06-19 14:10:00,29.74,29.77,29.73,29.75,39500.0,20.1636,20.1839,20.1568,20.1704,39500.0
2006-06-19 14:15:00,29.75,29.76,29.72,29.72,34300.0,20.1704,20.1772,20.15,20.15,34300.0
2006-06-19 14:20:00,29.73,29.74,29.64,29.64,26200.0,20.1568,20.1636,20.0958,20.0958,26200.0
2006-06-19 14:25:00,29.64,29.68,29.59,29.59,40100.0,20.0958,20.1229,20.0619,20.0619,40100.0
2006-06-19 14:30:00,29.59,29.68,29.59,29.68,62300.0,20.0619,20.1229,20.0619,20.1229,62300.0
2006-06-19 14:35:00,29.68,29.69,29.64,29.66,28900.0,20.1229,20.1297,20.0958,20.1094,28900.0
2006-06-19 14:40:00,29.65,29.69,29.64,29.67,32300.0,20.1026,20.1297,20.0958,20.1161,32300.0
2006-06-19 14:45:00,29.65,29.7,29.65,29.68,25900.0,20.1026,20.1365,20.1026,20.1229,25900.0
2006-06-19 14:50:00,29.66,29.75,29.66,29.75,29200.0,20.1094,20.1704,20.1094,20.1704,29200.0
2006-06-19 14:55:00,29.75,29.78,29.72,29.74,48600.0,20.1704,20.1907,20.15,20.1636,48600.0
2006-06-19 15:00:00,29.74,29.76,29.72,29.75,32300.0,20.1636,20.1772,20.15,20.1704,32300.0
2006-06-19 15:05:00,29.76,29.8,29.76,29.78,20200.0,20.1772,20.2043,20.1772,20.1907,20200.0
2006-06-19 15:10:00,29.77,29.84,29.75,29.8,40300.0,20.1839,20.2314,20.1704,20.2043,40300.0
2006-06-19 15:15:00,29.8,29.86,29.79,29.85,17600.0,20.2043,20.245,20.1975,20.2382,17600.0
2006-06-19 15:20:00,29.85,29.86,29.81,29.83,30300.0,20.2382,20.245,20.2111,20.2246,30300.0
2006-06-19 15:25:00,29.83,29.9,29.82,29.9,37800.0,20.2246,20.2721,20.2178,20.2721,37800.0
2006-06-19 15:30:00,29.88,29.9,29.87,29.88,24300.0,20.2585,20.2721,20.2517,20.2585,24300.0
2006-06-19 15:35:00,29.89,29.89,29.84,29.86,59200.0,20.2653,20.2653,20.2314,20.245,59200.0
2006-06-19 15:40:00,29.86,29.86,29.79,29.8,64800.0,20.245,20.245,20.1975,20.2043,64800.0
2006-06-19 15:45:00,29.79,29.8,29.76,29.8,53800.0,20.1975,20.2043,20.1772,20.2043,53800.0
2006-06-19 15:50:00,29.8,29.8,29.78,29.8,41300.0,20.2043,20.2043,20.1907,20.2043,41300.0
2006-06-19 15:55:00,29.79,29.8,29.76,29.76,70400.0,20.1975,20.2043,20.1772,20.1772,70400.0
2006-06-20 09:30:00,29.67,29.79,29.67,29.71,57400.0,20.1161,20.1975,20.1161,20.1433,57400.0
2006-06-20 09:35:00,29.73,29.81,29.65,29.81,41400.0,20.1568,20.2111,20.1026,20.2111,41400.0
2006-06-20 09:40:00,29.82,29.87,29.75,29.78,36300.0,20.2178,20.2517,20.1704,20.1907,36300.0
2006-06-20 09:45:00,29.76,29.81,29.67,29.78,58800.0,20.1772,20.2111,20.1161,20.1907,58800.0
2006-06-20 09:50:00,29.77,29.85,29.73,29.75,31500.0,20.1839,20.2382,20.1568,20.1704,31500.0
2006-06-20 09:55:00,29.75,29.8,29.69,29.7,30300.0,20.1704,20.2043,20.1297,20.1365,30300.0
2006-06-20 10:00:00,29.73,29.75,29.68,29.72,33900.0,20.1568,20.1704,20.1229,20.15,33900.0
2006-06-20 10:05:00,29.74,29.78,29.73,29.76,26700.0,20.1636,20.1907,20.1568,20.1772,26700.0
2006-06-20 10:10:00,29.77,29.8,29.76,29.77,23300.0,20.1839,20.2043,20.1772,20.1839,23300.0
2006-06-20 10:15:00,29.78,29.79,29.74,29.75,50000.0,20.1907,20.1975,20.1636,20.1704,50000.0
2006-06-20 10:20:00,29.75,29.76,29.7,29.74,24600.0,20.1704,20.1772,20.1365,20.1636,24600.0
2006-06-20 10:25:00,29.74,29.75,29.73,29.75,46500.0,20.1636,20.1704,20.1568,20.1704,46500.0
2006-06-20 10:30:00,29.75,29.85,29.74,29.84,42100.0,20.1704,20.2382,20.1636,20.2314,42100.0
2006-06-20 10:35:00,29.84,29.85,29.81,29.83,37000.0,20.2314,20.2382,20.2111,20.2246,37000.0
2006-06-20 10:40:00,29.83,29.85,29.79,29.82,13500.0,20.2246,20.2382,20.1975,20.2178,13500.0
2006-06-20 10:45:00,29.8,29.85,29.79,29.82,37000.0,20.2043,20.2382,20.1975,20.2178,37000.0
2006-06-20 10:50:00,29.82,29.88,29.82,29.88,12900.0,20.2178,20.2585,20.2178,20.2585,12900.0
2006-06-20 10:55:00,29.88,29.88,29.83,29.85,12200.0,20.2585,20.2585,20.2246,20.2382,12200.0
2006-06-20 11:00:00,29.85,29.99,29.84,29.99,24400.0,20.2382,20.3331,20.2314,20.3331,24400.0
2006-06-20 11:05:00,29.98,29.98,29.93,29.94,25600.0,20.3263,20.3263,20.2924,20.2992,25600.0
2006-06-20 11:10:00,29.94,29.98,29.93,29.96,9500.0,20.2992,20.3263,20.2924,20.3128,9500.0
2006-06-20 11:15:00,29.94,29.94,29.9,29.93,8200.0,20.2992,20.2992,20.2721,20.2924,8200.0
2006-06-20 11:20:00,29.91,29.94,29.89,29.93,27800.0,20.2789,20.2992,20.2653,20.2924,27800.0
2006-06-20 11:25:00,29.94,30.0,29.94,30.0,44500.0,20.2992,20.3399,20.2992,20.3399,44500.0
2006-06-20 11:30:00,30.0,30.02,29.97,29.98,20100.0,20.3399,20.3534,20.3195,20.3263,20100.0
2006-06-20 11:35:00,29.99,30.04,29.96,30.04,25700.0,20.3331,20.367,20.3128,20.367,25700.0
2006-06-20 11:40:00,30.05,30.05,29.99,30.01,18900.0,20.3738,20.3738,20.3331,20.3467,18900.0
2006-06-20 11:45:00,29.99,30.03,29.99,30.02,15600.0,20.3331,20.3602,20.3331,20.3534,15600.0
2006-06-20 11:50:00,30.02,30.04,30.0,30.01,22900.0,20.3534,20.367,20.3399,20.3467,22900.0
2006-06-20 11:55:00,30.02,30.05,30.0,30.05,11700.0,20.3534,20.3738,20.3399,20.3738,11700.0
2006-06-20 12:00:00,30.03,30.06,30.03,30.05,7300.0,20.3602,20.3806,20.3602,20.3738,7300.0
2006-06-20 12:05:00,30.05,30.05,29.98,30.02,41900.0,20.3738,20.3738,20.3263,20.3534,41900.0
2006-06-20 12:10:00,30.02,30.02,29.97,29.99,34000.0,20.3534,20.3534,20.3195,20.3331,34000.0
2006-06-20 12:15:00,30.0,30.02,29.98,29.99,15700.0,20.3399,20.3534,20.3263,20.3331,15700.0
2006-06-20 12:20:00,29.98,30.04,29.98,30.04,14300.0,20.3263,20.367,20.3263,20.367,14300.0
2006-06-20 12:25:00,30.02,30.04,30.02,30.03,6800.0,20.3534,20.367,20.3534,20.3602,6800.0
2006-06-20 12:30:00,30.02,30.06,30.01,30.01,31900.0,20.3534,20.3806,20.3467,20.3467,31900.0
2006-06-20 12:35:00,30.02,30.06,30.01,30.06,12800.0,20.3534,20.3806,20.3467,20.3806,12800.0
2006-06-20 12:40:00,30.05,30.08,30.02,30.04,15400.0,20.3738,20.3941,20.3534,20.367,15400.0
2006-06-20 12:45:00,30.02,30.06,30.02,30.06,16400.0,20.3534,20.3806,20.3534,20.3806,16400.0
2006-06-20 12:50:00,30.06,30.07,30.05,30.05,50900.0,20.3806,20.3873,20.3738,20.3738,50900.0
2006-06-20 12:55:00,30.06,30.12,30.05,30.12,76600.0,20.3806,20.4212,20.3738,20.4212,76600.0
2006-06-20 13:00:00,30.12,30.12,30.06,30.08,23100.0,20.4212,20.4212,20.3806,20.3941,23100.0
2006-06-20 13:05:00,30.09,30.11,30.07,30.1,50300.0,20.4009,20.4145,20.3873,20.4077,50300.0
2006-06-20 13:10:00,30.11,30.14,30.1,30.12,23500.0,20.4145,20.4348,20.4077,20.4212,23500.0
2006-06-20 13:15:00,30.12,30.16,30.1,30.16,33900.0,20.4212,20.4484,20.4077,20.4484,33900.0
2006-06-20 13:20:00,30.15,30.15,30.12,30.12,16500.0,20.4416,20.4416,20.4212,20.4212,16500.0
2006-06-20 13:25:00,30.11,30.14,30.1,30.14,29800.0,20.4145,20.4348,20.4077,20.4348,29800.0
2006-06-20 13:30:00,30.14,30.17,30.1,30.17,73100.0,20.4348,20.4551,20.4077,20.4551,73100.0
2006-06-20 13:35:00,30.17,30.23,30.15,30.23,40600.0,20.4551,20.4958,20.4416,20.4958,40600.0
2006-06-20 13:40:00,30.22,30.25,30.19,30.25,51500.0,20.489,20.5094,20.4687,20.5094,51500.0
2006-06-20 13:45:00,30.24,30.25,30.22,30.23,36200.0,20.5026,20.5094,20.489,20.4958,36200.0
2006-06-20 13:50:00,30.23,30.27,30.22,30.25,37800.0,20.4958,20.5229,20.489,20.5094,37800.0
2006-06-20 13:55:00,30.25,30.26,30.19,30.21,74800.0,20.5094,20.5162,20.4687,20.4823,74800.0
2006-06-20 14:00:00,30.2,30.21,30.18,30.21,36300.0,20.4755,20.4823,20.4619,20.4823,36300.0
2006-06-20 14:05:00,30.2,30.22,30.18,30.21,16800.0,20.4755,20.489,20.4619,20.4823,16800.0
2006-06-20 14:10:00,30.21,30.27,30.21,30.25,44900.0,20.4823,20.5229,20.4823,20.5094,44900.0
2006-06-20 14:15:00,30.24,30.25,30.2,30.25,278700.0,20.5026,20.5094,20.4755,20.5094,278700.0
2006-06-20 14:20:00,30.23,30.25,30.2,30.24,52000.0,20.4958,20.5094,20.4755,20.5026,52000.0
2006-06-20 14:25:00,30.25,30.25,30.2,30.22,48100.0,20.5094,20.5094,20.4755,20.489,48100.0
2006-06-20 14:30:00,30.22,30.23,30.18,30.18,83400.0,20.489,20.4958,20.4619,20.4619,83400.0
2006-06-20 14:35:00,30.19,30.21,30.15,30.2,57000.0,20.4687,20.4823,20.4416,20.4755,57000.0
2006-06-20 14:40:00,30.2,30.21,30.15,30.16,61400.0,20.4755,20.4823,20.4416,20.4484,61400.0
2006-06-20 14:45:00,30.16,30.17,30.15,30.16,24700.0,20.4484,20.4551,20.4416,20.4484,24700.0
2006-06-20 14:50:00,30.15,30.19,30.15,30.17,23400.0,20.4416,20.4687,20.4416,20.4551,23400.0
2006-06-20 14:55:00,30.18,30.18,30.12,30.15,35700.0,20.4619,20.4619,20.4212,20.4416,35700.0
2006-06-20 15:00:00,30.15,30.16,30.11,30.11,41500.0,20.4416,20.4484,20.4145,20.4145,41500.0
2006-06-20 15:05:00,30.12,30.13,30.07,30.09,34100.0,20.4212,20.428,20.3873,20.4009,34100.0
2006-06-20 15:10:00,30.09,30.11,30.08,30.09,33500.0,20.4009,20.4145,20.3941,20.4009,33500.0
2006-06-20 15:15:00,30.11,30.16,30.1,30.16,43400.0,20.4145,20.4484,20.4077,20.4484,43400.0
2006-06-20 15:20:00,30.16,30.17,30.13,30.15,42600.0,20.4484,20.4551,20.428,20.4416,42600.0
2006-06-20 15:25:00,30.16,30.19,30.15,30.16,51000.0,20.4484,20.4687,20.4416,20.4484,51000.0
2006-06-20 15:30:00,30.16,30.16,30.12,30.14,49000.0,20.4484,20.4484,20.4212,20.4348,49000.0
2006-06-20 15:35:00,30.14,30.14,30.06,30.09,76800.0,20.4348,20.4348,20.3806,20.4009,76800.0
2006-06-20 15:40:00,30.08,30.08,29.98,30.01,80800.0,20.3941,20.3941,20.3263,20.3467,80800.0
2006-06-20 15:45:00,30.0,30.11,29.99,30.1,88900.0,20.3399,20.4145,20.3331,20.4077,88900.0
2006-06-20 15:50:00,30.09,30.12,30.07,30.11,80800.0,20.4009,20.4212,20.3873,20.4145,80800.0
2006-06-20 15:55:00,30.12,30.13,30.07,30.08,79600.0,20.4212,20.428,20.3873,20.3941,79600.0
2006-06-21 09:30:00,30.15,30.28,30.13,30.13,56200.0,20.4416,20.5297,20.428,20.428,56200.0
2006-06-21 09:35:00,30.18,30.2,30.08,30.1,28900.0,20.4619,20.4755,20.3941,20.4077,28900.0
2006-06-21 09:40:00,30.16,30.16,30.09,30.12,37600.0,20.4484,20.4484,20.4009,20.4212,37600.0
2006-06-21 09:45:00,30.13,30.2,30.13,30.2,30000.0,20.428,20.4755,20.428,20.4755,30000.0
2006-06-21 09:50:00,30.2,30.29,30.15,30.18,71600.0,20.4755,20.5365,20.4416,20.4619,71600.0
2006-06-21 09:55:00,30.18,30.18,30.06,30.06,35000.0,20.4619,20.4619,20.3806,20.3806,35000.0
2006-06-21 10:00:00,30.04,30.09,29.99,30.07,33300.0,20.367,20.4009,20.3331,20.3873,33300.0
2006-06-21 10:05:00,30.07,30.14,30.03,30.06,61500.0,20.3873,20.4348,20.3602,20.3806,61500.0
2006-06-21 10:10:00,30.02,30.08,29.98,30.06,51200.0,20.3534,20.3941,20.3263,20.3806,51200.0
2006-06-21 10:15:00,30.03,30.1,30.0,30.0,27800.0,20.3602,20.4077,20.3399,20.3399,27800.0
2006-06-21 10:20:00,30.04,30.04,30.01,30.01,23100.0,20.367,20.367,20.3467,20.3467,23100.0
2006-06-21 10:25:00,30.02,30.04,29.98,29.99,20100.0,20.3534,20.367,20.3263,20.3331,20100.0
2006-06-21 10:30:00,29.99,30.11,29.97,30.08,55400.0,20.3331,20.4145,20.3195,20.3941,55400.0
2006-06-21 10:35:00,30.06,30.07,29.98,29.99,43700.0,20.3806,20.3873,20.3263,20.3331,43700.0
2006-06-21 10:40:00,30.0,30.11,30.0,30.1,36600.0,20.3399,20.4145,20.3399,20.4077,36600.0
2006-06-21 10:45:00,30.1,30.11,30.04,30.05,26200.0,20.4077,20.4145,20.367,20.3738,26200.0
2006-06-21 10:50:00,30.07,30.07,30.04,30.04,13000.0,20.3873,20.3873,20.367,20.367,13000.0
2006-06-21 10:55:00,30.05,30.07,30.03,30.05,30600.0,20.3738,20.3873,20.3602,20.3738,30600.0
2006-06-21 11:00:00,30.04,30.05,30.04,30.05,32100.0,20.367,20.3738,20.367,20.3738,32100.0
2006-06-21 11:05:00,30.05,30.06,30.01,30.03,44200.0,20.3738,20.3806,20.3467,20.3602,44200.0
2006-06-21 11:10:00,30.02,30.05,30.01,30.02,15500.0,20.3534,20.3738,20.3467,20.3534,15500.0
2006-06-21 11:15:00,30.02,30.03,30.0,30.02,40700.0,20.3534,20.3602,20.3399,20.3534,40700.0
2006-06-21 11:20:00,30.02,30.04,29.97,29.97,74600.0,20.3534,20.367,20.3195,20.3195,74600.0
2006-06-21 11:25:00,29.99,30.05,29.97,30.03,52500.0,20.3331,20.3738,20.3195,20.3602,52500.0
2006-06-21 11:30:00,30.03,30.03,29.98,30.0,52400.0,20.3602,20.3602,20.3263,20.3399,52400.0
2006-06-21 11:35:00,29.97,30.0,29.96,29.98,70100.0,20.3195,20.3399,20.3128,20.3263,70100.0
2006-06-21 11:40:00,29.99,30.0,29.96,30.0,75700.0,20.3331,20.3399,20.3128,20.3399,75700.0
2006-06-21 11:45:00,30.0,30.03,29.99,30.0,39500.0,20.3399,20.3602,20.3331,20.3399,39500.0
2006-06-21 11:50:00,30.0,30.02,29.95,29.96,26400.0,20.3399,20.3534,20.306,20.3128,26400.0
2006-06-21 11:55:00,29.96,29.96,29.88,29.9,48200.0,20.3128,20.3128,20.2585,20.2721,48200.0
2006-06-21 12:00:00,29.89,29.97,29.88,29.97,45300.0,20.2653,20.3195,20.2585,20.3195,45300.0
2006-06-21 12:05:00,29.97,29.97,29.93,29.97,41700.0,20.3195,20.3195,20.2924,20.3195,41700.0
2006-06-21 12:10:00,29.97,29.97,29.91,29.93,15200.0,20.3195,20.3195,20.2789,20.2924,15200.0
2006-06-21 12:15:00,29.94,30.0,29.93,29.99,22600.0,20.2992,20.3399,20.2924,20.3331,22600.0
2006-06-21 12:20:00,29.99,30.02,29.92,29.95,56400.0,20.3331,20.3534,20.2856,20.306,56400.0
2006-06-21 12:25:00,29.95,29.99,29.95,29.99,19900.0,20.306,20.3331,20.306,20.3331,19900.0
2006-06-21 12:30:00,30.0,30.03,29.97,30.0,32000.0,20.3399,20.3602,20.3195,20.3399,32000.0
2006-06-21 12:35:00,30.02,30.02,30.0,30.0,20000.0,20.3534,20.3534,20.3399,20.3399,20000.0
2006-06-21 12:40:00,30.0,30.0,29.95,29.96,17500.0,20.3399,20.3399,20.306,20.3128,17500.0
2006-06-21 12:45:00,29.97,30.0,29.96,30.0,17900.0,20.3195,20.3399,20.3128,20.3399,17900.0
2006-06-21 12:50:00,30.0,30.0,29.96,29.97,13100.0,20.3399,20.3399,20.3128,20.3195,13100.0
2006-06-21 12:55:00,29.97,30.0,29.96,29.99,10100.0,20.3195,20.3399,20.3128,20.3331,10100.0
2006-06-21 13:00:00,29.99,30.03,29.99,30.01,14100.0,20.3331,20.3602,20.3331,20.3467,14100.0
2006-06-21 13:05:00,30.02,30.02,29.96,29.98,19400.0,20.3534,20.3534,20.3128,20.3263,19400.0
2006-06-21 13:10:00,29.99,29.99,29.93,29.94,39000.0,20.3331,20.3331,20.2924,20.2992,39000.0
2006-06-21 13:15:00,29.93,29.93,29.89,29.91,30700.0,20.2924,20.2924,20.2653,20.2789,30700.0
2006-06-21 13:20:00,29.91,29.91,29.86,29.87,43000.0,20.2789,20.2789,20.245,20.2517,43000.0
2006-06-21 13:25:00,29.87,29.87,29.85,29.85,64200.0,20.2517,20.2517,20.2382,20.2382,64200.0
2006-06-21 13:30:00,29.85,29.86,29.82,29.83,42600.0,20.2382,20.245,20.2178,20.2246,42600.0
2006-06-21 13:35:00,29.83,29.86,29.82,29.83,42200.0,20.2246,20.245,20.2178,20.2246,42200.0
2006-06-21 13:40:00,29.83,29.84,29.8,29.81,35600.0,20.2246,20.2314,20.2043,20.2111,35600.0
2006-06-21 13:45:00,29.81,29.82,29.79,29.79,30600.0,20.2111,20.2178,20.1975,20.1975,30600.0
2006-06-21 13:50:00,29.81,29.82,29.77,29.8,46300.0,20.2111,20.2178,20.1839,20.2043,46300.0
2006-06-21 13:55:00,29.8,29.84,29.78,29.81,56500.0,20.2043,20.2314,20.1907,20.2111,56500.0
2006-06-21 14:00:00,29.82,29.87,29.82,29.86,65500.0,20.2178,20.2517,20.2178,20.245,65500.0
2006-06-21 14:05:00,29.85,29.86,29.79,29.8,41700.0,20.2382,20.245,20.1975,20.2043,41700.0
2006-06-21 14:10:00,29.8,29.8,29.79,29.8,34900.0,20.2043,20.2043,20.1975,20.2043,34900.0
2006-06-21 14:15:00,29.8,29.84,29.79,29.82,90500.0,20.2043,20.2314,20.1975,20.2178,90500.0
2006-06-21 14:20:00,29.82,29.83,29.79,29.8,57900.0,20.2178,20.2246,20.1975,20.2043,57900.0
2006-06-21 14:25:00,29.81,29.83,29.8,29.81,62700.0,20.2111,20.2246,20.2043,20.2111,62700.0
2006-06-21 14:30:00,29.82,29.84,29.8,29.82,63800.0,20.2178,20.2314,20.2043,20.2178,63800.0
2006-06-21 14:35:00,29.82,29.83,29.81,29.83,53700.0,20.2178,20.2246,20.2111,20.2246,53700.0
2006-06-21 14:40:00,29.83,29.85,29.82,29.83,28900.0,20.2246,20.2382,20.2178,20.2246,28900.0
2006-06-21 14:45:00,29.84,29.84,29.8,29.81,56000.0,20.2314,20.2314,20.2043,20.2111,56000.0
2006-06-21 14:50:00,29.81,29.85,29.77,29.83,38200.0,20.2111,20.2382,20.1839,20.2246,38200.0
2006-06-21 14:55:00,29.83,29.84,29.81,29.81,37400.0,20.2246,20.2314,20.2111,20.2111,37400.0
2006-06-21 15:00:00,29.81,29.81,29.76,29.76,53200.0,20.2111,20.2111,20.1772,20.1772,53200.0
2006-06-21 15:05:00,29.76,29.84,29.75,29.84,32800.0,20.1772,20.2314,20.1704,20.2314,32800.0
2006-06-21 15:10:00,29.84,29.85,29.81,29.84,34600.0,20.2314,20.2382,20.2111,20.2314,34600.0
2006-06-21 15:15:00,29.84,29.84,29.8,29.83,49500.0,20.2314,20.2314,20.2043,20.2246,49500.0
2006-06-21 15:20:00,29.82,29.84,29.81,29.83,42000.0,20.2178,20.2314,20.2111,20.2246,42000.0
2006-06-21 15:25:00,29.82,29.82,29.78,29.79,55600.0,20.2178,20.2178,20.1907,20.1975,55600.0
2006-06-21 15:30:00,29.79,29.83,29.76,29.82,63500.0,20.1975,20.2246,20.1772,20.2178,63500.0
2006-06-21 15:35:00,29.81,29.88,29.81,29.87,50000.0,20.2111,20.2585,20.2111,20.2517,50000.0
2006-06-21 15:40:00,29.87,29.89,29.87,29.87,82200.0,20.2517,20.2653,20.2517,20.2517,82200.0
2006-06-21 15:45:00,29.87,29.87,29.77,29.79,81500.0,20.2517,20.2517,20.1839,20.1975,81500.0
2006-06-21 15:50:00,29.78,29.8,29.74,29.75,67500.0,20.1907,20.2043,20.1636,20.1704,67500.0
2006-06-21 15:55:00,29.75,29.78,29.7,29.76,203000.0,20.1704,20.1907,20.1365,20.1772,203000.0
2006-06-22 09:30:00,29.85,29.85,29.68,29.72,64900.0,20.2382,20.2382,20.1229,20.15,64900.0
2006-06-22 09:35:00,29.74,29.77,29.65,29.68,40800.0,20.1636,20.1839,20.1026,20.1229,40800.0
2006-06-22 09:40:00,29.71,29.74,29.61,29.62,40200.0,20.1433,20.1636,20.0755,20.0822,40200.0
2006-06-22 09:45:00,29.61,29.64,29.45,29.48,99000.0,20.0755,20.0958,19.967,19.9873,99000.0
2006-06-22 09:50:00,29.47,29.56,29.45,29.46,181600.0,19.9805,20.0416,19.967,19.9738,181600.0
2006-06-22 09:55:00,29.45,29.45,29.18,29.28,130100.0,19.967,19.967,19.7839,19.8517,130100.0
2006-06-22 10:00:00,29.3,29.33,29.27,29.3,86000.0,19.8653,19.8856,19.8449,19.8653,86000.0
2006-06-22 10:05:00,29.3,29.31,29.25,29.3,71100.0,19.8653,19.8721,19.8314,19.8653,71100.0
2006-06-22 10:10:00,29.31,29.45,29.31,29.43,58100.0,19.8721,19.967,19.8721,19.9534,58100.0
2006-06-22 10:15:00,29.43,29.45,29.36,29.37,116300.0,19.9534,19.967,19.906,19.9127,116300.0
2006-06-22 10:20:00,29.37,29.4,29.36,29.39,29600.0,19.9127,19.9331,19.906,19.9263,29600.0
2006-06-22 10:25:00,29.4,29.4,29.3,29.33,62600.0,19.9331,19.9331,19.8653,19.8856,62600.0
2006-06-22 10:30:00,29.36,29.37,29.21,29.22,62000.0,19.906,19.9127,19.8043,19.811,62000.0
2006-06-22 10:35:00,29.2,29.31,29.2,29.31,51100.0,19.7975,19.8721,19.7975,19.8721,51100.0
2006-06-22 10:40:00,29.32,29.36,29.32,29.36,41300.0,19.8788,19.906,19.8788,19.906,41300.0
2006-06-22 10:45:00,29.36,29.45,29.36,29.41,24700.0,19.906,19.967,19.906,19.9399,24700.0
2006-06-22 10:50:00,29.42,29.48,29.41,29.47,22400.0,19.9466,19.9873,19.9399,19.9805,22400.0
2006-06-22 10:55:00,29.46,29.48,29.43,29.47,30200.0,19.9738,19.9873,19.9534,19.9805,30200.0
2006-06-22 11:00:00,29.46,29.47,29.4,29.45,25600.0,19.9738,19.9805,19.9331,19.967,25600.0
2006-06-22 11:05:00,29.45,29.5,29.43,29.5,45700.0,19.967,20.0009,19.9534,20.0009,45700.0
2006-06-22 11:10:00,29.49,29.51,29.46,29.5,61700.0,19.9941,20.0077,19.9738,20.0009,61700.0
2006-06-22 11:15:00,29.49,29.5,29.46,29.5,29400.0,19.9941,20.0009,19.9738,20.0009,29400.0
2006-06-22 11:20:00,29.5,29.53,29.5,29.52,43600.0,20.0009,20.0212,20.0009,20.0144,43600.0
2006-06-22 11:25:00,29.53,29.54,29.48,29.51,26000.0,20.0212,20.028,19.9873,20.0077,26000.0
2006-06-22 11:30:00,29.51,29.53,29.43,29.43,29600.0,20.0077,20.0212,19.9534,19.9534,29600.0
2006-06-22 11:35:00,29.44,29.47,29.41,29.47,36000.0,19.9602,19.9805,19.9399,19.9805,36000.0
2006-06-22 11:40:00,29.47,29.49,29.3,29.32,129600.0,19.9805,19.9941,19.8653,19.8788,129600.0
2006-06-22 11:45:00,29.32,29.37,29.28,29.35,41000.0,19.8788,19.9127,19.8517,19.8992,41000.0
2006-06-22 11:50:00,29.37,29.39,29.36,29.36,21400.0,19.9127,19.9263,19.906,19.906,21400.0
2006-06-22 11:55:00,29.36,29.36,29.31,29.31,29300.0,19.906,19.906,19.8721,19.8721,29300.0
2006-06-22 12:00:00,29.31,29.31,29.25,29.26,46200.0,19.8721,19.8721,19.8314,19.8382,46200.0
2006-06-22 12:05:00,29.25,29.33,29.25,29.3,99200.0,19.8314,19.8856,19.8314,19.8653,99200.0
2006-06-22 12:10:00,29.32,29.33,29.28,29.28,104300.0,19.8788,19.8856,19.8517,19.8517,104300.0
2006-06-22 12:15:00,29.29,29.35,29.28,29.35,82400.0,19.8585,19.8992,19.8517,19.8992,82400.0
2006-06-22 12:20:00,29.34,29.42,29.34,29.42,33300.0,19.8924,19.9466,19.8924,19.9466,33300.0
2006-06-22 12:25:00,29.42,29.43,29.4,29.43,53800.0,19.9466,19.9534,19.9331,19.9534,53800.0
2006-06-22 12:30:00,29.43,29.43,29.4,29.41,22100.0,19.9534,19.9534,19.9331,19.9399,22100.0
2006-06-22 12:35:00,29.41,29.44,29.4,29.43,30500.0,19.9399,19.9602,19.9331,19.9534,30500.0
2006-06-22 12:40:00,29.44,29.45,29.38,29.4,23000.0,19.9602,19.967,19.9195,19.9331,23000.0
2006-06-22 12:45:00,29.4,29.41,29.33,29.33,20500.0,19.9331,19.9399,19.8856,19.8856,20500.0
2006-06-22 12:50:00,29.33,29.39,29.33,29.39,19500.0,19.8856,19.9263,19.8856,19.9263,19500.0
2006-06-22 12:55:00,29.37,29.41,29.37,29.4,32800.0,19.9127,19.9399,19.9127,19.9331,32800.0
2006-06-22 13:00:00,29.4,29.4,29.37,29.4,37100.0,19.9331,19.9331,19.9127,19.9331,37100.0
2006-06-22 13:05:00,29.4,29.41,29.36,29.37,53400.0,19.9331,19.9399,19.906,19.9127,53400.0
2006-06-22 13:10:00,29.38,29.4,29.29,29.29,80600.0,19.9195,19.9331,19.8585,19.8585,80600.0
2006-06-22 13:15:00,29.27,29.32,29.24,29.3,63500.0,19.8449,19.8788,19.8246,19.8653,63500.0
2006-06-22 13:20:00,29.3,29.33,29.3,29.33,67000.0,19.8653,19.8856,19.8653,19.8856,67000.0
2006-06-22 13:25:00,29.33,29.33,29.3,29.31,42800.0,19.8856,19.8856,19.8653,19.8721,42800.0
2006-06-22 13:30:00,29.31,29.31,29.27,29.29,100100.0,19.8721,19.8721,19.8449,19.8585,100100.0
2006-06-22 13:35:00,29.3,29.36,29.29,29.35,45800.0,19.8653,19.906,19.8585,19.8992,45800.0
2006-06-22 13:40:00,29.36,29.37,29.3,29.32,45900.0,19.906,19.9127,19.8653,19.8788,45900.0
2006-06-22 13:45:00,29.33,29.37,29.32,29.36,49700.0,19.8856,19.9127,19.8788,19.906,49700.0
2006-06-22 13:50:00,29.37,29.39,29.35,29.35,27100.0,19.9127,19.9263,19.8992,19.8992,27100.0
2006-06-22 13:55:00,29.36,29.42,29.34,29.4,81200.0,19.906,19.9466,19.8924,19.9331,81200.0
2006-06-22 14:00:00,29.4,29.42,29.38,29.39,19500.0,19.9331,19.9466,19.9195,19.9263,19500.0
2006-06-22 14:05:00,29.4,29.4,29.35,29.36,25200.0,19.9331,19.9331,19.8992,19.906,25200.0
2006-06-22 14:10:00,29.36,29.41,29.35,29.39,35300.0,19.906,19.9399,19.8992,19.9263,35300.0
2006-06-22 14:15:00,29.39,29.4,29.36,29.38,17800.0,19.9263,19.9331,19.906,19.9195,17800.0
2006-06-22 14:20:00,29.38,29.41,29.37,29.39,23000.0,19.9195,19.9399,19.9127,19.9263,23000.0
2006-06-22 14:25:00,29.4,29.4,29.36,29.39,22100.0,19.9331,19.9331,19.906,19.9263,22100.0
2006-06-22 14:30:00,29.39,29.41,29.39,29.39,31500.0,19.9263,19.9399,19.9263,19.9263,31500.0
2006-06-22 14:35:00,29.39,29.43,29.38,29.38,41600.0,19.9263,19.9534,19.9195,19.9195,41600.0
2006-06-22 14:40:00,29.39,29.43,29.37,29.39,27900.0,19.9263,19.9534,19.9127,19.9263,27900.0
2006-06-22 14:45:00,29.39,29.4,29.37,29.38,130400.0,19.9263,19.9331,19.9127,19.9195,130400.0
2006-06-22 14:50:00,29.37,29.42,29.37,29.4,311300.0,19.9127,19.9466,19.9127,19.9331,311300.0
2006-06-22 14:55:00,29.4,29.42,29.37,29.4,162700.0,19.9331,19.9466,19.9127,19.9331,162700.0
2006-06-22 15:00:00,29.4,29.5,29.4,29.49,34100.0,19.9331,20.0009,19.9331,19.9941,34100.0
2006-06-22 15:05:00,29.49,29.49,29.4,29.41,43700.0,19.9941,19.9941,19.9331,19.9399,43700.0
2006-06-22 15:10:00,29.42,29.46,29.42,29.45,34700.0,19.9466,19.9738,19.9466,19.967,34700.0
2006-06-22 15:15:00,29.45,29.49,29.45,29.47,161700.0,19.967,19.9941,19.967,19.9805,161700.0
2006-06-22 15:20:00,29.47,29.49,29.46,29.49,53900.0,19.9805,19.9941,19.9738,19.9941,53900.0
2006-06-22 15:25:00,29.49,29.51,29.48,29.51,83900.0,19.9941,20.0077,19.9873,20.0077,83900.0
2006-06-22 15:30:00,29.52,29.55,29.51,29.52,127600.0,20.0144,20.0348,20.0077,20.0144,127600.0
2006-06-22 15:35:00,29.52,29.55,29.52,29.53,65400.0,20.0144,20.0348,20.0144,20.0212,65400.0
2006-06-22 15:40:00,29.53,29.53,29.49,29.51,137700.0,20.0212,20.0212,19.9941,20.0077,137700.0
2006-06-22 15:45:00,29.52,29.58,29.51,29.58,195000.0,20.0144,20.0551,20.0077,20.0551,195000.0
2006-06-22 15:50:00,29.58,29.63,29.58,29.61,196700.0,20.0551,20.089,20.0551,20.0755,196700.0
2006-06-22 15:55:00,29.62,29.62,29.54,29.54,111400.0,20.0822,20.0822,20.028,20.028,111400.0
2006-06-23 09:30:00,29.35,29.37,29.25,29.37,66800.0,19.8992,19.9127,19.8314,19.9127,66800.0
2006-06-23 09:35:00,29.37,29.47,29.36,29.45,22100.0,19.9127,19.9805,19.906,19.967,22100.0
2006-06-23 09:40:00,29.45,29.58,29.41,29.57,25500.0,19.967,20.0551,19.9399,20.0483,25500.0
2006-06-23 09:45:00,29.57,29.59,29.5,29.55,39100.0,20.0483,20.0619,20.0009,20.0348,39100.0
2006-06-23 09:50:00,29.55,29.57,29.49,29.51,38500.0,20.0348,20.0483,19.9941,20.0077,38500.0
2006-06-23 09:55:00,29.52,29.52,29.39,29.43,36900.0,20.0144,20.0144,19.9263,19.9534,36900.0
2006-06-23 10:00:00,29.39,29.39,29.34,29.35,10900.0,19.9263,19.9263,19.8924,19.8992,10900.0
2006-06-23 10:05:00,29.36,29.36,29.28,29.28,19200.0,19.906,19.906,19.8517,19.8517,19200.0
2006-06-23 10:10:00,29.28,29.31,29.27,29.29,16000.0,19.8517,19.8721,19.8449,19.8585,16000.0
2006-06-23 10:15:00,29.3,29.33,29.26,29.33,23400.0,19.8653,19.8856,19.8382,19.8856,23400.0
2006-06-23 10:20:00,29.33,29.36,29.32,29.34,16200.0,19.8856,19.906,19.8788,19.8924,16200.0
2006-06-23 10:25:00,29.35,29.37,29.33,29.34,13900.0,19.8992,19.9127,19.8856,19.8924,13900.0
2006-06-23 10:30:00,29.34,29.43,29.33,29.42,30000.0,19.8924,19.9534,19.8856,19.9466,30000.0
2006-06-23 10:35:00,29.43,29.44,29.34,29.35,25500.0,19.9534,19.9602,19.8924,19.8992,25500.0
2006-06-23 10:40:00,29.34,29.34,29.27,29.31,25700.0,19.8924,19.8924,19.8449,19.8721,25700.0
2006-06-23 10:45:00,29.31,29.31,29.23,29.26,19900.0,19.8721,19.8721,19.8178,19.8382,19900.0
2006-06-23 10:50:00,29.27,29.34,29.26,29.34,43800.0,19.8449,19.8924,19.8382,19.8924,43800.0
2006-06-23 10:55:00,29.33,29.4,29.33,29.4,36100.0,19.8856,19.9331,19.8856,19.9331,36100.0
2006-06-23 11:00:00,29.4,29.42,29.39,29.42,31600.0,19.9331,19.9466,19.9263,19.9466,31600.0
2006-06-23 11:05:00,29.42,29.42,29.35,29.37,43600.0,19.9466,19.9466,19.8992,19.9127,43600.0
2006-06-23 11:10:00,29.37,29.39,29.33,29.35,15000.0,19.9127,19.9263,19.8856,19.8992,15000.0
2006-06-23 11:15:00,29.36,29.36,29.32,29.35,19600.0,19.906,19.906,19.8788,19.8992,19600.0
2006-06-23 11:20:00,29.35,29.39,29.34,29.35,32300.0,19.8992,19.9263,19.8924,19.8992,32300.0
2006-06-23 11:25:00,29.35,29.35,29.32,29.33,25200.0,19.8992,19.8992,19.8788,19.8856,25200.0
2006-06-23 11:30:00,29.34,29.34,29.26,29.26,20100.0,19.8924,19.8924,19.8382,19.8382,20100.0
2006-06-23 11:35:00,29.26,29.32,29.26,29.3,37600.0,19.8382,19.8788,19.8382,19.8653,37600.0
2006-06-23 11:40:00,29.3,29.31,29.24,29.28,32200.0,19.8653,19.8721,19.8246,19.8517,32200.0
2006-06-23 11:45:00,29.29,29.3,29.24,29.24,19200.0,19.8585,19.8653,19.8246,19.8246,19200.0
2006-06-23 11:50:00,29.25,29.26,29.23,29.26,18900.0,19.8314,19.8382,19.8178,19.8382,18900.0
2006-06-23 11:55:00,29.27,29.28,29.19,29.21,19800.0,19.8449,19.8517,19.7907,19.8043,19800.0
2006-06-23 12:00:00,29.21,29.22,29.2,29.21,50400.0,19.8043,19.811,19.7975,19.8043,50400.0
2006-06-23 12:05:00,29.21,29.21,29.19,29.2,35400.0,19.8043,19.8043,19.7907,19.7975,35400.0
2006-06-23 12:10:00,29.19,29.38,29.19,29.38,58100.0,19.7907,19.9195,19.7907,19.9195,58100.0
2006-06-23 12:15:00,29.39,29.44,29.38,29.44,20500.0,19.9263,19.9602,19.9195,19.9602,20500.0
2006-06-23 12:20:00,29.44,29.49,29.43,29.48,62300.0,19.9602,19.9941,19.9534,19.9873,62300.0
2006-06-23 12:25:00,29.48,29.53,29.45,29.48,90300.0,19.9873,20.0212,19.967,19.9873,90300.0
2006-06-23 12:30:00,29.48,29.52,29.46,29.51,63900.0,19.9873,20.0144,19.9738,20.0077,63900.0
2006-06-23 12:35:00,29.51,29.61,29.51,29.59,48900.0,20.0077,20.0755,20.0077,20.0619,48900.0
2006-06-23 12:40:00,29.6,29.61,29.58,29.6,14300.0,20.0687,20.0755,20.0551,20.0687,14300.0
2006-06-23 12:45:00,29.61,29.61,29.56,29.57,29700.0,20.0755,20.0755,20.0416,20.0483,29700.0
2006-06-23 12:50:00,29.57,29.57,29.55,29.55,41500.0,20.0483,20.0483,20.0348,20.0348,41500.0
2006-06-23 12:55:00,29.54,29.55,29.52,29.55,17800.0,20.028,20.0348,20.0144,20.0348,17800.0
2006-06-23 13:00:00,29.54,29.55,29.53,29.55,11700.0,20.028,20.0348,20.0212,20.0348,11700.0
2006-06-23 13:05:00,29.54,29.57,29.54,29.57,21300.0,20.028,20.0483,20.028,20.0483,21300.0
2006-06-23 13:10:00,29.57,29.58,29.56,29.56,11800.0,20.0483,20.0551,20.0416,20.0416,11800.0
2006-06-23 13:15:00,29.56,29.56,29.55,29.56,41100.0,20.0416,20.0416,20.0348,20.0416,41100.0
2006-06-23 13:20:00,29.56,29.57,29.55,29.55,23500.0,20.0416,20.0483,20.0348,20.0348,23500.0
2006-06-23 13:25:00,29.55,29.56,29.53,29.54,5400.0,20.0348,20.0416,20.0212,20.028,5400.0
2006-06-23 13:30:00,29.53,29.55,29.53,29.54,12300.0,20.0212,20.0348,20.0212,20.028,12300.0
2006-06-23 13:35:00,29.55,29.61,29.54,29.59,45600.0,20.0348,20.0755,20.028,20.0619,45600.0
2006-06-23 13:40:00,29.59,29.62,29.57,29.62,19500.0,20.0619,20.0822,20.0483,20.0822,19500.0
2006-06-23 13:45:00,29.62,29.67,29.6,29.61,44700.0,20.0822,20.1161,20.0687,20.0755,44700.0
2006-06-23 13:50:00,29.6,29.63,29.6,29.6,26300.0,20.0687,20.089,20.0687,20.0687,26300.0
2006-06-23 13:55:00,29.6,29.62,29.58,29.62,26600.0,20.0687,20.0822,20.0551,20.0822,26600.0
2006-06-23 14:00:00,29.62,29.62,29.49,29.49,24100.0,20.0822,20.0822,19.9941,19.9941,24100.0
2006-06-23 14:05:00,29.5,29.51,29.49,29.5,11800.0,20.0009,20.0077,19.9941,20.0009,11800.0
2006-06-23 14:10:00,29.49,29.52,29.49,29.5,19500.0,19.9941,20.0144,19.9941,20.0009,19500.0
2006-06-23 14:15:00,29.5,29.51,29.48,29.49,18500.0,20.0009,20.0077,19.9873,19.9941,18500.0
2006-06-23 14:20:00,29.5,29.52,29.5,29.51,11900.0,20.0009,20.0144,20.0009,20.0077,11900.0
2006-06-23 14:25:00,29.51,29.51,29.48,29.49,30900.0,20.0077,20.0077,19.9873,19.9941,30900.0
2006-06-23 14:30:00,29.48,29.49,29.44,29.44,45200.0,19.9873,19.9941,19.9602,19.9602,45200.0
2006-06-23 14:35:00,29.43,29.44,29.38,29.39,22500.0,19.9534,19.9602,19.9195,19.9263,22500.0
2006-06-23 14:40:00,29.39,29.4,29.36,29.36,12800.0,19.9263,19.9331,19.906,19.906,12800.0
2006-06-23 14:45:00,29.36,29.36,29.31,29.35,30800.0,19.906,19.906,19.8721,19.8992,30800.0
2006-06-23 14:50:00,29.35,29.37,29.34,29.35,21000.0,19.8992,19.9127,19.8924,19.8992,21000.0
2006-06-23 14:55:00,29.35,29.35,29.26,29.26,46900.0,19.8992,19.8992,19.8382,19.8382,46900.0
2006-06-23 15:00:00,29.26,29.27,29.23,29.25,43900.0,19.8382,19.8449,19.8178,19.8314,43900.0
2006-06-23 15:05:00,29.24,29.27,29.24,29.26,39300.0,19.8246,19.8449,19.8246,19.8382,39300.0
2006-06-23 15:10:00,29.26,29.27,29.21,29.22,37500.0,19.8382,19.8449,19.8043,19.811,37500.0
2006-06-23 15:15:00,29.21,29.25,29.21,29.25,31700.0,19.8043,19.8314,19.8043,19.8314,31700.0
2006-06-23 15:20:00,29.25,29.25,29.23,29.24,16200.0,19.8314,19.8314,19.8178,19.8246,16200.0
2006-06-23 15:25:00,29.23,29.29,29.21,29.27,57900.0,19.8178,19.8585,19.8043,19.8449,57900.0
2006-06-23 15:30:00,29.29,29.29,29.24,29.26,42100.0,19.8585,19.8585,19.8246,19.8382,42100.0
2006-06-23 15:35:00,29.26,29.33,29.26,29.32,77900.0,19.8382,19.8856,19.8382,19.8788,77900.0
2006-06-23 15:40:00,29.32,29.32,29.27,29.29,38900.0,19.8788,19.8788,19.8449,19.8585,38900.0
2006-06-23 15:45:00,29.29,29.29,29.25,29.27,64200.0,19.8585,19.8585,19.8314,19.8449,64200.0
2006-06-23 15:50:00,29.28,29.28,29.25,29.25,41600.0,19.8517,19.8517,19.8314,19.8314,41600.0
2006-06-23 15:55:00,29.25,29.26,29.21,29.22,114400.0,19.8314,19.8382,19.8043,19.811,114400.0
2006-06-26 09:30:00,29.21,29.63,29.21,29.59,66700.0,19.8043,20.089,19.8043,20.0619,66700.0
2006-06-26 09:35:00,29.56,29.6,29.28,29.34,26100.0,20.0416,20.0687,19.8517,19.8924,26100.0
2006-06-26 09:40:00,29.32,29.57,29.3,29.54,26700.0,19.8788,20.0483,19.8653,20.028,26700.0
2006-06-26 09:45:00,29.54,29.54,29.28,29.29,50800.0,20.028,20.028,19.8517,19.8585,50800.0
2006-06-26 09:50:00,29.29,29.39,29.25,29.39,34300.0,19.8585,19.9263,19.8314,19.9263,34300.0
2006-06-26 09:55:00,29.39,29.48,29.34,29.47,22700.0,19.9263,19.9873,19.8924,19.9805,22700.0
2006-06-26 10:00:00,29.45,29.53,29.4,29.53,39100.0,19.967,20.0212,19.9331,20.0212,39100.0
2006-06-26 10:05:00,29.53,29.57,29.52,29.56,25300.0,20.0212,20.0483,20.0144,20.0416,25300.0
2006-06-26 10:10:00,29.56,29.58,29.52,29.57,22900.0,20.0416,20.0551,20.0144,20.0483,22900.0
2006-06-26 10:15:00,29.55,29.57,29.5,29.57,11000.0,20.0348,20.0483,20.0009,20.0483,11000.0
2006-06-26 10:20:00,29.58,29.67,29.56,29.65,19500.0,20.0551,20.1161,20.0416,20.1026,19500.0
2006-06-26 10:25:00,29.63,29.7,29.63,29.7,28800.0,20.089,20.1365,20.089,20.1365,28800.0
2006-06-26 10:30:00,29.7,29.7,29.69,29.7,12900.0,20.1365,20.1365,20.1297,20.1365,12900.0
2006-06-26 10:35:00,29.69,29.72,29.69,29.72,41800.0,20.1297,20.15,20.1297,20.15,41800.0
2006-06-26 10:40:00,29.72,29.72,29.7,29.71,82100.0,20.15,20.15,20.1365,20.1433,82100.0
2006-06-26 10:45:00,29.71,29.72,29.62,29.63,64400.0,20.1433,20.15,20.0822,20.089,64400.0
2006-06-26 10:50:00,29.63,29.64,29.61,29.63,25300.0,20.089,20.0958,20.0755,20.089,25300.0
2006-06-26 10:55:00,29.62,29.63,29.61,29.62,23100.0,20.0822,20.089,20.0755,20.0822,23100.0
2006-06-26 11:00:00,29.62,29.67,29.62,29.63,32800.0,20.0822,20.1161,20.0822,20.089,32800.0
2006-06-26 11:05:00,29.63,29.63,29.59,29.6,21600.0,20.089,20.089,20.0619,20.0687,21600.0
2006-06-26 11:10:00,29.62,29.68,29.62,29.66,20900.0,20.0822,20.1229,20.0822,20.1094,20900.0
2006-06-26 11:15:00,29.66,29.69,29.65,29.68,16400.0,20.1094,20.1297,20.1026,20.1229,16400.0
2006-06-26 11:20:00,29.69,29.69,29.64,29.64,14400.0,20.1297,20.1297,20.0958,20.0958,14400.0
2006-06-26 11:25:00,29.64,29.68,29.64,29.68,16400.0,20.0958,20.1229,20.0958,20.1229,16400.0
2006-06-26 11:30:00,29.68,29.68,29.65,29.66,33500.0,20.1229,20.1229,20.1026,20.1094,33500.0
2006-06-26 11:35:00,29.66,29.7,29.66,29.7,14600.0,20.1094,20.1365,20.1094,20.1365,14600.0
2006-06-26 11:40:00,29.69,29.73,29.69,29.72,11500.0,20.1297,20.1568,20.1297,20.15,11500.0
2006-06-26 11:45:00,29.73,29.73,29.71,29.72,11700.0,20.1568,20.1568,20.1433,20.15,11700.0
2006-06-26 11:50:00,29.72,29.72,29.64,29.67,28200.0,20.15,20.15,20.0958,20.1161,28200.0
2006-06-26 11:55:00,29.67,29.71,29.67,29.71,36000.0,20.1161,20.1433,20.1161,20.1433,36000.0
2006-06-26 12:00:00,29.69,29.71,29.69,29.69,22600.0,20.1297,20.1433,20.1297,20.1297,22600.0
2006-06-26 12:05:00,29.7,29.71,29.66,29.71,21300.0,20.1365,20.1433,20.1094,20.1433,21300.0
2006-06-26 12:10:00,29.71,29.73,29.7,29.72,44400.0,20.1433,20.1568,20.1365,20.15,44400.0
2006-06-26 12:15:00,29.72,29.73,29.67,29.67,12100.0,20.15,20.1568,20.1161,20.1161,12100.0
2006-06-26 12:20:00,29.68,29.69,29.67,29.68,7000.0,20.1229,20.1297,20.1161,20.1229,7000.0
2006-06-26 12:25:00,29.68,29.69,29.65,29.66,10200.0,20.1229,20.1297,20.1026,20.1094,10200.0
2006-06-26 12:30:00,29.66,29.72,29.66,29.71,24200.0,20.1094,20.15,20.1094,20.1433,24200.0
2006-06-26 12:35:00,29.71,29.74,29.7,29.71,29600.0,20.1433,20.1636,20.1365,20.1433,29600.0
2006-06-26 12:40:00,29.72,29.74,29.72,29.74,19700.0,20.15,20.1636,20.15,20.1636,19700.0
2006-06-26 12:45:00,29.74,29.75,29.72,29.73,21300.0,20.1636,20.1704,20.15,20.1568,21300.0
2006-06-26 12:50:00,29.74,29.76,29.73,29.76,31200.0,20.1636,20.1772,20.1568,20.1772,31200.0
2006-06-26 12:55:00,29.75,29.76,29.73,29.73,10100.0,20.1704,20.1772,20.1568,20.1568,10100.0
2006-06-26 13:00:00,29.73,29.79,29.73,29.76,19500.0,20.1568,20.1975,20.1568,20.1772,19500.0
2006-06-26 13:05:00,29.75,29.76,29.75,29.75,12000.0,20.1704,20.1772,20.1704,20.1704,12000.0
2006-06-26 13:10:00,29.75,29.77,29.74,29.74,22200.0,20.1704,20.1839,20.1636,20.1636,22200.0
2006-06-26 13:15:00,29.75,29.75,29.73,29.74,6900.0,20.1704,20.1704,20.1568,20.1636,6900.0
2006-06-26 13:20:00,29.74,29.74,29.72,29.73,7200.0,20.1636,20.1636,20.15,20.1568,7200.0
2006-06-26 13:25:00,29.73,29.75,29.72,29.73,8800.0,20.1568,20.1704,20.15,20.1568,8800.0
2006-06-26 13:30:00,29.73,29.74,29.72,29.73,18000.0,20.1568,20.1636,20.15,20.1568,18000.0
2006-06-26 13:35:00,29.74,29.75,29.73,29.74,29100.0,20.1636,20.1704,20.1568,20.1636,29100.0
2006-06-26 13:40:00,29.74,29.78,29.74,29.77,18200.0,20.1636,20.1907,20.1636,20.1839,18200.0
2006-06-26 13:45:00,29.77,29.77,29.76,29.76,10400.0,20.1839,20.1839,20.1772,20.1772,10400.0
2006-06-26 13:50:00,29.76,29.77,29.76,29.76,18000.0,20.1772,20.1839,20.1772,20.1772,18000.0
2006-06-26 13:55:00,29.76,29.77,29.76,29.76,8800.0,20.1772,20.1839,20.1772,20.1772,8800.0
2006-06-26 14:00:00,29.76,29.79,29.76,29.79,38900.0,20.1772,20.1975,20.1772,20.1975,38900.0
2006-06-26 14:05:00,29.79,29.79,29.78,29.79,36300.0,20.1975,20.1975,20.1907,20.1975,36300.0
2006-06-26 14:10:00,29.78,29.79,29.78,29.79,21400.0,20.1907,20.1975,20.1907,20.1975,21400.0
2006-06-26 14:15:00,29.78,29.79,29.78,29.79,18100.0,20.1907,20.1975,20.1907,20.1975,18100.0
2006-06-26 14:20:00,29.79,29.79,29.78,29.79,13500.0,20.1975,20.1975,20.1907,20.1975,13500.0
2006-06-26 14:25:00,29.79,29.8,29.78,29.79,45800.0,20.1975,20.2043,20.1907,20.1975,45800.0
2006-06-26 14:30:00,29.79,29.83,29.79,29.81,35500.0,20.1975,20.2246,20.1975,20.2111,35500.0
2006-06-26 14:35:00,29.81,29.84,29.81,29.83,33200.0,20.2111,20.2314,20.2111,20.2246,33200.0
2006-06-26 14:40:00,29.84,29.84,29.81,29.82,29400.0,20.2314,20.2314,20.2111,20.2178,29400.0
2006-06-26 14:45:00,29.83,29.88,29.82,29.87,55500.0,20.2246,20.2585,20.2178,20.2517,55500.0
2006-06-26 14:50:00,29.88,29.88,29.8,29.81,69000.0,20.2585,20.2585,20.2043,20.2111,69000.0
2006-06-26 14:55:00,29.81,29.82,29.8,29.8,11400.0,20.2111,20.2178,20.2043,20.2043,11400.0
2006-06-26 15:00:00,29.8,29.8,29.76,29.76,16000.0,20.2043,20.2043,20.1772,20.1772,16000.0
2006-06-26 15:05:00,29.76,29.77,29.73,29.74,22900.0,20.1772,20.1839,20.1568,20.1636,22900.0
2006-06-26 15:10:00,29.74,29.75,29.7,29.72,17500.0,20.1636,20.1704,20.1365,20.15,17500.0
2006-06-26 15:15:00,29.72,29.73,29.71,29.72,16800.0,20.15,20.1568,20.1433,20.15,16800.0
2006-06-26 15:20:00,29.72,29.73,29.7,29.73,33400.0,20.15,20.1568,20.1365,20.1568,33400.0
2006-06-26 15:25:00,29.72,29.75,29.71,29.74,52600.0,20.15,20.1704,20.1433,20.1636,52600.0
2006-06-26 15:30:00,29.74,29.77,29.74,29.76,31100.0,20.1636,20.1839,20.1636,20.1772,31100.0
2006-06-26 15:35:00,29.76,29.79,29.76,29.78,51200.0,20.1772,20.1975,20.1772,20.1907,51200.0
2006-06-26 15:40:00,29.79,29.79,29.74,29.76,68100.0,20.1975,20.1975,20.1636,20.1772,68100.0
2006-06-26 15:45:00,29.74,29.75,29.73,29.73,73700.0,20.1636,20.1704,20.1568,20.1568,73700.0
2006-06-26 15:50:00,29.73,29.78,29.73,29.77,94400.0,20.1568,20.1907,20.1568,20.1839,94400.0
2006-06-26 15:55:00,29.76,29.81,29.76,29.81,130400.0,20.1772,20.2111,20.1772,20.2111,130400.0
2006-06-27 09:30:00,29.7,30.08,29.7,30.08,122900.0,20.1365,20.3941,20.1365,20.3941,122900.0
2006-06-27 09:35:00,30.09,30.15,30.08,30.08,145300.0,20.4009,20.4416,20.3941,20.3941,145300.0
2006-06-27 09:40:00,30.07,30.07,29.89,29.89,121300.0,20.3873,20.3873,20.2653,20.2653,121300.0
2006-06-27 09:45:00,29.88,29.9,29.84,29.85,116700.0,20.2585,20.2721,20.2314,20.2382,116700.0
2006-06-27 09:50:00,29.85,29.94,29.85,29.9,135000.0,20.2382,20.2992,20.2382,20.2721,135000.0
2006-06-27 09:55:00,29.9,29.93,29.85,29.87,139300.0,20.2721,20.2924,20.2382,20.2517,139300.0
2006-06-27 10:00:00,29.87,29.93,29.76,29.78,72000.0,20.2517,20.2924,20.1772,20.1907,72000.0
2006-06-27 10:05:00,29.76,29.81,29.76,29.79,44400.0,20.1772,20.2111,20.1772,20.1975,44400.0
2006-06-27 10:10:00,29.8,29.81,29.75,29.76,33600.0,20.2043,20.2111,20.1704,20.1772,33600.0
2006-06-27 10:15:00,29.75,29.75,29.7,29.7,51500.0,20.1704,20.1704,20.1365,20.1365,51500.0
2006-06-27 10:20:00,29.71,29.71,29.66,29.67,39100.0,20.1433,20.1433,20.1094,20.1161,39100.0
2006-06-27 10:25:00,29.68,29.71,29.67,29.71,41200.0,20.1229,20.1433,20.1161,20.1433,41200.0
2006-06-27 10:30:00,29.7,29.73,29.7,29.71,22400.0,20.1365,20.1568,20.1365,20.1433,22400.0
2006-06-27 10:35:00,29.71,29.74,29.71,29.73,17100.0,20.1433,20.1636,20.1433,20.1568,17100.0
2006-06-27 10:40:00,29.74,29.75,29.73,29.75,30300.0,20.1636,20.1704,20.1568,20.1704,30300.0
2006-06-27 10:45:00,29.75,29.76,29.74,29.74,15500.0,20.1704,20.1772,20.1636,20.1636,15500.0
2006-06-27 10:50:00,29.74,29.75,29.7,29.72,27200.0,20.1636,20.1704,20.1365,20.15,27200.0
2006-06-27 10:55:00,29.72,29.73,29.71,29.72,36600.0,20.15,20.1568,20.1433,20.15,36600.0
2006-06-27 11:00:00,29.73,29.73,29.7,29.71,24300.0,20.1568,20.1568,20.1365,20.1433,24300.0
2006-06-27 11:05:00,29.7,29.71,29.7,29.7,19900.0,20.1365,20.1433,20.1365,20.1365,19900.0
2006-06-27 11:10:00,29.7,29.8,29.7,29.75,70300.0,20.1365,20.2043,20.1365,20.1704,70300.0
2006-06-27 11:15:00,29.75,29.8,29.75,29.78,25300.0,20.1704,20.2043,20.1704,20.1907,25300.0
2006-06-27 11:20:00,29.78,29.81,29.75,29.79,23300.0,20.1907,20.2111,20.1704,20.1975,23300.0
2006-06-27 11:25:00,29.78,29.78,29.71,29.75,24100.0,20.1907,20.1907,20.1433,20.1704,24100.0
2006-06-27 11:30:00,29.74,29.77,29.73,29.75,25300.0,20.1636,20.1839,20.1568,20.1704,25300.0
2006-06-27 11:35:00,29.76,29.78,29.73,29.73,23000.0,20.1772,20.1907,20.1568,20.1568,23000.0
2006-06-27 11:40:00,29.73,29.74,29.67,29.67,27200.0,20.1568,20.1636,20.1161,20.1161,27200.0
2006-06-27 11:45:00,29.67,29.67,29.62,29.63,21200.0,20.1161,20.1161,20.0822,20.089,21200.0
2006-06-27 11:50:00,29.63,29.66,29.62,29.65,43800.0,20.089,20.1094,20.0822,20.1026,43800.0
2006-06-27 11:55:00,29.66,29.67,29.66,29.66,42500.0,20.1094,20.1161,20.1094,20.1094,42500.0
2006-06-27 12:00:00,29.67,29.68,29.66,29.67,29100.0,20.1161,20.1229,20.1094,20.1161,29100.0
2006-06-27 12:05:00,29.68,29.68,29.67,29.67,22300.0,20.1229,20.1229,20.1161,20.1161,22300.0
2006-06-27 12:10:00,29.67,29.71,29.67,29.69,48500.0,20.1161,20.1433,20.1161,20.1297,48500.0
2006-06-27 12:15:00,29.7,29.73,29.7,29.72,27200.0,20.1365,20.1568,20.1365,20.15,27200.0
2006-06-27 12:20:00,29.72,29.74,29.72,29.74,28500.0,20.15,20.1636,20.15,20.1636,28500.0
2006-06-27 12:25:00,29.73,29.74,29.73,29.73,13600.0,20.1568,20.1636,20.1568,20.1568,13600.0
2006-06-27 12:30:00,29.73,29.74,29.65,29.65,73800.0,20.1568,20.1636,20.1026,20.1026,73800.0
2006-06-27 12:35:00,29.65,29.67,29.57,29.59,48800.0,20.1026,20.1161,20.0483,20.0619,48800.0
2006-06-27 12:40:00,29.58,29.59,29.55,29.56,21400.0,20.0551,20.0619,20.0348,20.0416,21400.0
2006-06-27 12:45:00,29.56,29.57,29.55,29.57,12500.0,20.0416,20.0483,20.0348,20.0483,12500.0
2006-06-27 12:50:00,29.56,29.59,29.56,29.58,35200.0,20.0416,20.0619,20.0416,20.0551,35200.0
2006-06-27 12:55:00,29.58,29.63,29.58,29.61,25100.0,20.0551,20.089,20.0551,20.0755,25100.0
2006-06-27 13:00:00,29.61,29.62,29.6,29.6,22000.0,20.0755,20.0822,20.0687,20.0687,22000.0
2006-06-27 13:05:00,29.6,29.61,29.6,29.61,14600.0,20.0687,20.0755,20.0687,20.0755,14600.0
2006-06-27 13:10:00,29.61,29.63,29.6,29.61,21900.0,20.0755,20.089,20.0687,20.0755,21900.0
2006-06-27 13:15:00,29.61,29.61,29.59,29.6,167600.0,20.0755,20.0755,20.0619,20.0687,167600.0
2006-06-27 13:20:00,29.6,29.6,29.55,29.55,87800.0,20.0687,20.0687,20.0348,20.0348,87800.0
2006-06-27 13:25:00,29.54,29.55,29.46,29.46,58200.0,20.028,20.0348,19.9738,19.9738,58200.0
2006-06-27 13:30:00,29.47,29.47,29.43,29.44,63100.0,19.9805,19.9805,19.9534,19.9602,63100.0
2006-06-27 13:35:00,29.46,29.47,29.42,29.44,28700.0,19.9738,19.9805,19.9466,19.9602,28700.0
2006-06-27 13:40:00,29.44,29.46,29.42,29.42,33000.0,19.9602,19.9738,19.9466,19.9466,33000.0
2006-06-27 13:45:00,29.42,29.42,29.4,29.42,20200.0,19.9466,19.9466,19.9331,19.9466,20200.0
2006-06-27 13:50:00,29.42,29.43,29.41,29.41,10200.0,19.9466,19.9534,19.9399,19.9399,10200.0
2006-06-27 13:55:00,29.42,29.46,29.42,29.46,15600.0,19.9466,19.9738,19.9466,19.9738,15600.0
2006-06-27 14:00:00,29.45,29.47,29.44,29.47,11800.0,19.967,19.9805,19.9602,19.9805,11800.0
2006-06-27 14:05:00,29.47,29.49,29.44,29.44,22000.0,19.9805,19.9941,19.9602,19.9602,22000.0
2006-06-27 14:10:00,29.44,29.44,29.42,29.43,9400.0,19.9602,19.9602,19.9466,19.9534,9400.0
2006-06-27 14:15:00,29.43,29.47,29.41,29.45,16600.0,19.9534,19.9805,19.9399,19.967,16600.0
2006-06-27 14:20:00,29.45,29.48,29.42,29.43,24100.0,19.967,19.9873,19.9466,19.9534,24100.0
2006-06-27 14:25:00,29.43,29.45,29.41,29.45,30900.0,19.9534,19.967,19.9399,19.967,30900.0
2006-06-27 14:30:00,29.43,29.43,29.4,29.43,37000.0,19.9534,19.9534,19.9331,19.9534,37000.0
2006-06-27 14:35:00,29.44,29.46,29.42,29.43,22300.0,19.9602,19.9738,19.9466,19.9534,22300.0
2006-06-27 14:40:00,29.43,29.43,29.41,29.41,14500.0,19.9534,19.9534,19.9399,19.9399,14500.0
2006-06-27 14:45:00,29.4,29.4,29.35,29.37,20100.0,19.9331,19.9331,19.8992,19.9127,20100.0
2006-06-27 14:50:00,29.36,29.36,29.34,29.36,20500.0,19.906,19.906,19.8924,19.906,20500.0
2006-06-27 14:55:00,29.35,29.43,29.32,29.41,29000.0,19.8992,19.9534,19.8788,19.9399,29000.0
2006-06-27 15:00:00,29.42,29.47,29.42,29.47,23500.0,19.9466,19.9805,19.9466,19.9805,23500.0
2006-06-27 15:05:00,29.48,29.5,29.47,29.5,24100.0,19.9873,20.0009,19.9805,20.0009,24100.0
2006-06-27 15:10:00,29.5,29.51,29.48,29.49,28000.0,20.0009,20.0077,19.9873,19.9941,28000.0
2006-06-27 15:15:00,29.49,29.55,29.49,29.55,27100.0,19.9941,20.0348,19.9941,20.0348,27100.0
2006-06-27 15:20:00,29.55,29.55,29.5,29.5,38200.0,20.0348,20.0348,20.0009,20.0009,38200.0
2006-06-27 15:25:00,29.49,29.49,29.44,29.47,31100.0,19.9941,19.9941,19.9602,19.9805,31100.0
2006-06-27 15:30:00,29.48,29.49,29.37,29.37,56900.0,19.9873,19.9941,19.9127,19.9127,56900.0
2006-06-27 15:35:00,29.37,29.39,29.33,29.39,35000.0,19.9127,19.9263,19.8856,19.9263,35000.0
2006-06-27 15:40:00,29.39,29.39,29.26,29.3,58900.0,19.9263,19.9263,19.8382,19.8653,58900.0
2006-06-27 15:45:00,29.3,29.31,29.27,29.31,45600.0,19.8653,19.8721,19.8449,19.8721,45600.0
2006-06-27 15:50:00,29.31,29.32,29.26,29.28,60700.0,19.8721,19.8788,19.8382,19.8517,60700.0
2006-06-27 15:55:00,29.27,29.3,29.23,29.25,201100.0,19.8449,19.8653,19.8178,19.8314,201100.0
2006-06-28 09:30:00,29.45,29.7,29.45,29.61,101900.0,19.967,20.1365,19.967,20.0755,101900.0
2006-06-28 09:35:00,29.58,29.75,29.58,29.74,52300.0,20.0551,20.1704,20.0551,20.1636,52300.0
2006-06-28 09:40:00,29.7,29.8,29.65,29.72,53300.0,20.1365,20.2043,20.1026,20.15,53300.0
2006-06-28 09:45:00,29.71,29.73,29.65,29.68,70200.0,20.1433,20.1568,20.1026,20.1229,70200.0
2006-06-28 09:50:00,29.65,29.75,29.6,29.73,64600.0,20.1026,20.1704,20.0687,20.1568,64600.0
2006-06-28 09:55:00,29.74,29.8,29.7,29.73,46400.0,20.1636,20.2043,20.1365,20.1568,46400.0
2006-06-28 10:00:00,29.7,29.8,29.68,29.78,58700.0,20.1365,20.2043,20.1229,20.1907,58700.0
2006-06-28 10:05:00,29.76,29.83,29.74,29.79,43500.0,20.1772,20.2246,20.1636,20.1975,43500.0
2006-06-28 10:10:00,29.8,29.84,29.79,29.83,51900.0,20.2043,20.2314,20.1975,20.2246,51900.0
2006-06-28 10:15:00,29.83,29.85,29.81,29.85,98900.0,20.2246,20.2382,20.2111,20.2382,98900.0
2006-06-28 10:20:00,29.85,29.89,29.84,29.89,45400.0,20.2382,20.2653,20.2314,20.2653,45400.0
2006-06-28 10:25:00,29.89,29.93,29.89,29.9,108400.0,20.2653,20.2924,20.2653,20.2721,108400.0
2006-06-28 10:30:00,29.91,29.91,29.77,29.8,73300.0,20.2789,20.2789,20.1839,20.2043,73300.0
2006-06-28 10:35:00,29.81,29.81,29.76,29.78,50700.0,20.2111,20.2111,20.1772,20.1907,50700.0
2006-06-28 10:40:00,29.78,29.79,29.7,29.71,53200.0,20.1907,20.1975,20.1365,20.1433,53200.0
2006-06-28 10:45:00,29.7,29.73,29.69,29.73,82800.0,20.1365,20.1568,20.1297,20.1568,82800.0
2006-06-28 10:50:00,29.73,29.76,29.7,29.75,38500.0,20.1568,20.1772,20.1365,20.1704,38500.0
2006-06-28 10:55:00,29.76,29.8,29.75,29.78,29000.0,20.1772,20.2043,20.1704,20.1907,29000.0
2006-06-28 11:00:00,29.79,29.81,29.78,29.81,56800.0,20.1975,20.2111,20.1907,20.2111,56800.0
2006-06-28 11:05:00,29.81,29.81,29.75,29.78,339800.0,20.2111,20.2111,20.1704,20.1907,339800.0
2006-06-28 11:10:00,29.78,29.78,29.74,29.76,15800.0,20.1907,20.1907,20.1636,20.1772,15800.0
2006-06-28 11:15:00,29.75,29.79,29.72,29.79,136300.0,20.1704,20.1975,20.15,20.1975,136300.0
2006-06-28 11:20:00,29.78,29.79,29.75,29.76,255100.0,20.1907,20.1975,20.1704,20.1772,255100.0
2006-06-28 11:25:00,29.75,29.76,29.67,29.68,58800.0,20.1704,20.1772,20.1161,20.1229,58800.0
2006-06-28 11:30:00,29.68,29.76,29.68,29.73,36600.0,20.1229,20.1772,20.1229,20.1568,36600.0
2006-06-28 11:35:00,29.73,29.75,29.72,29.74,33600.0,20.1568,20.1704,20.15,20.1636,33600.0
2006-06-28 11:40:00,29.75,29.81,29.75,29.8,36000.0,20.1704,20.2111,20.1704,20.2043,36000.0
2006-06-28 11:45:00,29.79,29.81,29.77,29.78,26500.0,20.1975,20.2111,20.1839,20.1907,26500.0
2006-06-28 11:50:00,29.78,29.85,29.77,29.85,26600.0,20.1907,20.2382,20.1839,20.2382,26600.0
2006-06-28 11:55:00,29.85,29.87,29.85,29.87,11900.0,20.2382,20.2517,20.2382,20.2517,11900.0
2006-06-28 12:00:00,29.86,29.86,29.82,29.83,17600.0,20.245,20.245,20.2178,20.2246,17600.0
2006-06-28 12:05:00,29.83,29.9,29.83,29.9,20100.0,20.2246,20.2721,20.2246,20.2721,20100.0
2006-06-28 12:10:00,29.9,29.94,29.88,29.94,24900.0,20.2721,20.2992,20.2585,20.2992,24900.0
2006-06-28 12:15:00,29.94,29.97,29.9,29.9,25700.0,20.2992,20.3195,20.2721,20.2721,25700.0
2006-06-28 12:20:00,29.91,29.96,29.89,29.94,18800.0,20.2789,20.3128,20.2653,20.2992,18800.0
2006-06-28 12:25:00,29.92,29.93,29.9,29.9,7500.0,20.2856,20.2924,20.2721,20.2721,7500.0
2006-06-28 12:30:00,29.91,29.91,29.87,29.87,9900.0,20.2789,20.2789,20.2517,20.2517,9900.0
2006-06-28 12:35:00,29.86,29.87,29.79,29.8,35200.0,20.245,20.2517,20.1975,20.2043,35200.0
2006-06-28 12:40:00,29.79,29.8,29.75,29.75,27400.0,20.1975,20.2043,20.1704,20.1704,27400.0
2006-06-28 12:45:00,29.75,29.75,29.73,29.74,24400.0,20.1704,20.1704,20.1568,20.1636,24400.0
2006-06-28 12:50:00,29.75,29.76,29.74,29.74,32400.0,20.1704,20.1772,20.1636,20.1636,32400.0
2006-06-28 12:55:00,29.75,29.76,29.73,29.73,23300.0,20.1704,20.1772,20.1568,20.1568,23300.0
2006-06-28 13:00:00,29.72,29.73,29.67,29.67,12000.0,20.15,20.1568,20.1161,20.1161,12000.0
2006-06-28 13:05:00,29.68,29.7,29.67,29.69,27600.0,20.1229,20.1365,20.1161,20.1297,27600.0
2006-06-28 13:10:00,29.69,29.7,29.68,29.7,37600.0,20.1297,20.1365,20.1229,20.1365,37600.0
2006-06-28 13:15:00,29.7,29.74,29.69,29.73,25400.0,20.1365,20.1636,20.1297,20.1568,25400.0
2006-06-28 13:20:00,29.74,29.74,29.69,29.7,12100.0,20.1636,20.1636,20.1297,20.1365,12100.0
2006-06-28 13:25:00,29.69,29.7,29.68,29.68,9000.0,20.1297,20.1365,20.1229,20.1229,9000.0
2006-06-28 13:30:00,29.68,29.68,29.62,29.62,32600.0,20.1229,20.1229,20.0822,20.0822,32600.0
2006-06-28 13:35:00,29.62,29.64,29.61,29.64,28700.0,20.0822,20.0958,20.0755,20.0958,28700.0
2006-06-28 13:40:00,29.65,29.65,29.63,29.64,17300.0,20.1026,20.1026,20.089,20.0958,17300.0
2006-06-28 13:45:00,29.65,29.68,29.64,29.67,43000.0,20.1026,20.1229,20.0958,20.1161,43000.0
2006-06-28 13:50:00,29.67,29.69,29.67,29.67,21100.0,20.1161,20.1297,20.1161,20.1161,21100.0
2006-06-28 13:55:00,29.67,29.67,29.61,29.61,208400.0,20.1161,20.1161,20.0755,20.0755,208400.0
2006-06-28 14:00:00,29.61,29.65,29.56,29.57,63000.0,20.0755,20.1026,20.0416,20.0483,63000.0
2006-06-28 14:05:00,29.58,29.58,29.53,29.55,20900.0,20.0551,20.0551,20.0212,20.0348,20900.0
2006-06-28 14:10:00,29.54,29.55,29.53,29.53,20700.0,20.028,20.0348,20.0212,20.0212,20700.0
2006-06-28 14:15:00,29.54,29.55,29.53,29.54,38300.0,20.028,20.0348,20.0212,20.028,38300.0
2006-06-28 14:20:00,29.55,29.55,29.51,29.53,17100.0,20.0348,20.0348,20.0077,20.0212,17100.0
2006-06-28 14:25:00,29.53,29.55,29.52,29.53,17600.0,20.0212,20.0348,20.0144,20.0212,17600.0
2006-06-28 14:30:00,29.54,29.59,29.54,29.59,29500.0,20.028,20.0619,20.028,20.0619,29500.0
2006-06-28 14:35:00,29.59,29.6,29.56,29.56,18500.0,20.0619,20.0687,20.0416,20.0416,18500.0
2006-06-28 14:40:00,29.56,29.6,29.56,29.59,57300.0,20.0416,20.0687,20.0416,20.0619,57300.0
2006-06-28 14:45:00,29.6,29.61,29.56,29.57,86200.0,20.0687,20.0755,20.0416,20.0483,86200.0
2006-06-28 14:50:00,29.57,29.59,29.56,29.57,39000.0,20.0483,20.0619,20.0416,20.0483,39000.0
2006-06-28 14:55:00,29.57,29.61,29.56,29.59,54300.0,20.0483,20.0755,20.0416,20.0619,54300.0
2006-06-28 15:00:00,29.6,29.65,29.59,29.64,26800.0,20.0687,20.1026,20.0619,20.0958,26800.0
2006-06-28 15:05:00,29.64,29.64,29.57,29.59,23700.0,20.0958,20.0958,20.0483,20.0619,23700.0
2006-06-28 15:10:00,29.57,29.6,29.56,29.58,583100.0,20.0483,20.0687,20.0416,20.0551,583100.0
2006-06-28 15:15:00,29.58,29.6,29.57,29.57,39200.0,20.0551,20.0687,20.0483,20.0483,39200.0
2006-06-28 15:20:00,29.57,29.6,29.56,29.59,41200.0,20.0483,20.0687,20.0416,20.0619,41200.0
2006-06-28 15:25:00,29.59,29.59,29.53,29.57,50800.0,20.0619,20.0619,20.0212,20.0483,50800.0
2006-06-28 15:30:00,29.57,29.62,29.55,29.59,78700.0,20.0483,20.0822,20.0348,20.0619,78700.0
2006-06-28 15:35:00,29.58,29.6,29.58,29.58,39300.0,20.0551,20.0687,20.0551,20.0551,39300.0
2006-06-28 15:40:00,29.59,29.59,29.53,29.54,40300.0,20.0619,20.0619,20.0212,20.028,40300.0
2006-06-28 15:45:00,29.54,29.55,29.53,29.55,46000.0,20.028,20.0348,20.0212,20.0348,46000.0
2006-06-28 15:50:00,29.54,29.59,29.54,29.58,64200.0,20.028,20.0619,20.028,20.0551,64200.0
2006-06-28 15:55:00,29.59,29.62,29.58,29.6,74900.0,20.0619,20.0822,20.0551,20.0687,74900.0
2006-06-29 09:30:00,29.85,29.86,29.75,29.75,163900.0,20.2382,20.245,20.1704,20.1704,163900.0
2006-06-29 09:35:00,29.76,29.8,29.58,29.65,152300.0,20.1772,20.2043,20.0551,20.1026,152300.0
2006-06-29 09:40:00,29.65,29.7,29.63,29.68,183600.0,20.1026,20.1365,20.089,20.1229,183600.0
2006-06-29 09:45:00,29.68,29.7,29.62,29.68,172500.0,20.1229,20.1365,20.0822,20.1229,172500.0
2006-06-29 09:50:00,29.67,29.7,29.66,29.67,71400.0,20.1161,20.1365,20.1094,20.1161,71400.0
2006-06-29 09:55:00,29.67,29.72,29.67,29.72,92000.0,20.1161,20.15,20.1161,20.15,92000.0
2006-06-29 10:00:00,29.72,29.72,29.68,29.7,23500.0,20.15,20.15,20.1229,20.1365,23500.0
2006-06-29 10:05:00,29.7,29.7,29.69,29.7,51600.0,20.1365,20.1365,20.1297,20.1365,51600.0
2006-06-29 10:10:00,29.69,29.7,29.64,29.65,61500.0,20.1297,20.1365,20.0958,20.1026,61500.0
2006-06-29 10:15:00,29.64,29.65,29.6,29.6,37800.0,20.0958,20.1026,20.0687,20.0687,37800.0
2006-06-29 10:20:00,29.6,29.65,29.59,29.65,30600.0,20.0687,20.1026,20.0619,20.1026,30600.0
2006-06-29 10:25:00,29.65,29.66,29.63,29.66,18700.0,20.1026,20.1094,20.089,20.1094,18700.0
2006-06-29 10:30:00,29.66,29.72,29.65,29.68,38900.0,20.1094,20.15,20.1026,20.1229,38900.0
2006-06-29 10:35:00,29.68,29.7,29.68,29.69,23600.0,20.1229,20.1365,20.1229,20.1297,23600.0
2006-06-29 10:40:00,29.69,29.7,29.66,29.66,26500.0,20.1297,20.1365,20.1094,20.1094,26500.0
2006-06-29 10:45:00,29.66,29.67,29.64,29.65,151100.0,20.1094,20.1161,20.0958,20.1026,151100.0
2006-06-29 10:50:00,29.65,29.65,29.62,29.62,19300.0,20.1026,20.1026,20.0822,20.0822,19300.0
2006-06-29 10:55:00,29.62,29.63,29.59,29.6,76300.0,20.0822,20.089,20.0619,20.0687,76300.0
2006-06-29 11:00:00,29.62,29.62,29.59,29.61,32400.0,20.0822,20.0822,20.0619,20.0755,32400.0
2006-06-29 11:05:00,29.6,29.63,29.59,29.61,49500.0,20.0687,20.089,20.0619,20.0755,49500.0
2006-06-29 11:10:00,29.62,29.63,29.61,29.63,53900.0,20.0822,20.089,20.0755,20.089,53900.0
2006-06-29 11:15:00,29.62,29.62,29.6,29.61,90200.0,20.0822,20.0822,20.0687,20.0755,90200.0
2006-06-29 11:20:00,29.61,29.62,29.57,29.59,53600.0,20.0755,20.0822,20.0483,20.0619,53600.0
2006-06-29 11:25:00,29.58,29.59,29.57,29.57,15500.0,20.0551,20.0619,20.0483,20.0483,15500.0
2006-06-29 11:30:00,29.59,29.6,29.58,29.6,45900.0,20.0619,20.0687,20.0551,20.0687,45900.0
2006-06-29 11:35:00,29.59,29.6,29.56,29.57,21700.0,20.0619,20.0687,20.0416,20.0483,21700.0
2006-06-29 11:40:00,29.57,29.58,29.57,29.57,12300.0,20.0483,20.0551,20.0483,20.0483,12300.0
2006-06-29 11:45:00,29.58,29.58,29.57,29.57,11500.0,20.0551,20.0551,20.0483,20.0483,11500.0
2006-06-29 11:50:00,29.58,29.58,29.56,29.56,29800.0,20.0551,20.0551,20.0416,20.0416,29800.0
2006-06-29 11:55:00,29.57,29.57,29.55,29.56,12300.0,20.0483,20.0483,20.0348,20.0416,12300.0
2006-06-29 12:00:00,29.55,29.56,29.53,29.56,127600.0,20.0348,20.0416,20.0212,20.0416,127600.0
2006-06-29 12:05:00,29.56,29.56,29.53,29.54,28300.0,20.0416,20.0416,20.0212,20.028,28300.0
2006-06-29 12:10:00,29.52,29.54,29.5,29.53,38500.0,20.0144,20.028,20.0009,20.0212,38500.0
2006-06-29 12:15:00,29.54,29.56,29.53,29.55,15200.0,20.028,20.0416,20.0212,20.0348,15200.0
2006-06-29 12:20:00,29.54,29.57,29.54,29.57,24200.0,20.028,20.0483,20.028,20.0483,24200.0
2006-06-29 12:25:00,29.58,29.61,29.58,29.61,30700.0,20.0551,20.0755,20.0551,20.0755,30700.0
2006-06-29 12:30:00,29.62,29.62,29.58,29.58,12500.0,20.0822,20.0822,20.0551,20.0551,12500.0
2006-06-29 12:35:00,29.58,29.59,29.57,29.57,24000.0,20.0551,20.0619,20.0483,20.0483,24000.0
2006-06-29 12:40:00,29.58,29.58,29.55,29.55,24100.0,20.0551,20.0551,20.0348,20.0348,24100.0
2006-06-29 12:45:00,29.56,29.61,29.56,29.61,57200.0,20.0416,20.0755,20.0416,20.0755,57200.0
2006-06-29 12:50:00,29.61,29.61,29.58,29.58,49400.0,20.0755,20.0755,20.0551,20.0551,49400.0
2006-06-29 12:55:00,29.59,29.62,29.59,29.61,36700.0,20.0619,20.0822,20.0619,20.0755,36700.0
2006-06-29 13:00:00,29.62,29.62,29.59,29.62,219800.0,20.0822,20.0822,20.0619,20.0822,219800.0
2006-06-29 13:05:00,29.62,29.64,29.61,29.64,39600.0,20.0822,20.0958,20.0755,20.0958,39600.0
2006-06-29 13:10:00,29.64,29.72,29.64,29.72,66000.0,20.0958,20.15,20.0958,20.15,66000.0
2006-06-29 13:15:00,29.73,29.74,29.72,29.73,56200.0,20.1568,20.1636,20.15,20.1568,56200.0
2006-06-29 13:20:00,29.73,29.77,29.73,29.76,23400.0,20.1568,20.1839,20.1568,20.1772,23400.0
2006-06-29 13:25:00,29.77,29.85,29.77,29.81,90900.0,20.1839,20.2382,20.1839,20.2111,90900.0
2006-06-29 13:30:00,29.82,29.82,29.78,29.8,22700.0,20.2178,20.2178,20.1907,20.2043,22700.0
2006-06-29 13:35:00,29.79,29.8,29.78,29.78,16300.0,20.1975,20.2043,20.1907,20.1907,16300.0
2006-06-29 13:40:00,29.78,29.8,29.57,29.8,217200.0,20.1907,20.2043,20.0483,20.2043,217200.0
2006-06-29 13:45:00,29.8,29.87,29.79,29.87,191100.0,20.2043,20.2517,20.1975,20.2517,191100.0
2006-06-29 13:50:00,29.85,29.91,29.85,29.89,48600.0,20.2382,20.2789,20.2382,20.2653,48600.0
2006-06-29 13:55:00,29.9,29.91,29.89,29.89,33200.0,20.2721,20.2789,20.2653,20.2653,33200.0
2006-06-29 14:00:00,29.91,29.92,29.88,29.9,71400.0,20.2789,20.2856,20.2585,20.2721,71400.0
2006-06-29 14:05:00,29.91,29.99,29.9,29.98,38200.0,20.2789,20.3331,20.2721,20.3263,38200.0
2006-06-29 14:10:00,29.98,29.99,29.88,29.97,27900.0,20.3263,20.3331,20.2585,20.3195,27900.0
2006-06-29 14:15:00,29.95,30.12,29.91,30.12,63300.0,20.306,20.4212,20.2789,20.4212,63300.0
2006-06-29 14:20:00,30.12,30.2,30.1,30.19,78000.0,20.4212,20.4755,20.4077,20.4687,78000.0
2006-06-29 14:25:00,30.2,30.24,30.0,30.0,80300.0,20.4755,20.5026,20.3399,20.3399,80300.0
2006-06-29 14:30:00,29.98,30.05,29.98,29.99,81700.0,20.3263,20.3738,20.3263,20.3331,81700.0
2006-06-29 14:35:00,29.99,29.99,29.92,29.94,68900.0,20.3331,20.3331,20.2856,20.2992,68900.0
2006-06-29 14:40:00,29.94,30.08,29.93,30.08,83000.0,20.2992,20.3941,20.2924,20.3941,83000.0
2006-06-29 14:45:00,30.09,30.24,30.09,30.2,64200.0,20.4009,20.5026,20.4009,20.4755,64200.0
2006-06-29 14:50:00,30.2,30.3,30.2,30.29,56000.0,20.4755,20.5433,20.4755,20.5365,56000.0
2006-06-29 14:55:00,30.3,30.32,30.22,30.22,56300.0,20.5433,20.5568,20.489,20.489,56300.0
2006-06-29 15:00:00,30.23,30.23,30.16,30.18,74200.0,20.4958,20.4958,20.4484,20.4619,74200.0
2006-06-29 15:05:00,30.19,30.2,30.13,30.2,57700.0,20.4687,20.4755,20.428,20.4755,57700.0
2006-06-29 15:10:00,30.2,30.25,30.19,30.19,56400.0,20.4755,20.5094,20.4687,20.4687,56400.0
2006-06-29 15:15:00,30.19,30.25,30.18,30.25,66900.0,20.4687,20.5094,20.4619,20.5094,66900.0
2006-06-29 15:20:00,30.25,30.25,30.23,30.24,43200.0,20.5094,20.5094,20.4958,20.5026,43200.0
2006-06-29 15:25:00,30.24,30.26,30.23,30.26,52300.0,20.5026,20.5162,20.4958,20.5162,52300.0
2006-06-29 15:30:00,30.26,30.28,30.21,30.23,79400.0,20.5162,20.5297,20.4823,20.4958,79400.0
2006-06-29 15:35:00,30.24,30.25,30.21,30.23,54000.0,20.5026,20.5094,20.4823,20.4958,54000.0
2006-06-29 15:40:00,30.24,30.29,30.23,30.28,81900.0,20.5026,20.5365,20.4958,20.5297,81900.0
2006-06-29 15:45:00,30.29,30.45,30.28,30.44,152000.0,20.5365,20.645,20.5297,20.6382,152000.0
2006-06-29 15:50:00,30.44,30.5,30.44,30.5,207700.0,20.6382,20.6789,20.6382,20.6789,207700.0
2006-06-29 15:55:00,30.49,30.5,30.44,30.44,162900.0,20.6721,20.6789,20.6382,20.6382,162900.0
2006-06-30 09:30:00,30.49,30.49,30.44,30.46,256300.0,20.6721,20.6721,20.6382,20.6518,256300.0
2006-06-30 09:35:00,30.46,30.49,30.44,30.46,28000.0,20.6518,20.6721,20.6382,20.6518,28000.0
2006-06-30 09:40:00,30.45,30.45,30.39,30.41,40300.0,20.645,20.645,20.6043,20.6179,40300.0
2006-06-30 09:45:00,30.41,30.55,30.39,30.5,156000.0,20.6179,20.7128,20.6043,20.6789,156000.0
2006-06-30 09:50:00,30.5,30.6,30.47,30.57,196000.0,20.6789,20.7467,20.6585,20.7263,196000.0
2006-06-30 09:55:00,30.56,30.58,30.52,30.53,125100.0,20.7196,20.7331,20.6924,20.6992,125100.0
2006-06-30 10:00:00,30.53,30.55,30.5,30.53,76300.0,20.6992,20.7128,20.6789,20.6992,76300.0
2006-06-30 10:05:00,30.54,30.67,30.53,30.65,91100.0,20.706,20.7941,20.6992,20.7806,91100.0
2006-06-30 10:10:00,30.65,30.66,30.6,30.63,44200.0,20.7806,20.7874,20.7467,20.767,44200.0
2006-06-30 10:15:00,30.63,30.7,30.63,30.67,97100.0,20.767,20.8145,20.767,20.7941,97100.0
2006-06-30 10:20:00,30.67,30.7,30.65,30.65,52400.0,20.7941,20.8145,20.7806,20.7806,52400.0
2006-06-30 10:25:00,30.65,30.69,30.63,30.66,101600.0,20.7806,20.8077,20.767,20.7874,101600.0
2006-06-30 10:30:00,30.66,30.73,30.65,30.71,120700.0,20.7874,20.8348,20.7806,20.8213,120700.0
2006-06-30 10:35:00,30.71,30.91,30.71,30.91,65000.0,20.8213,20.9569,20.8213,20.9569,65000.0
2006-06-30 10:40:00,30.86,31.05,30.86,31.0,338800.0,20.923,21.0518,20.923,21.0179,338800.0
2006-06-30 10:45:00,31.0,31.01,30.96,30.97,59200.0,21.0179,21.0247,20.9908,20.9975,59200.0
2006-06-30 10:50:00,30.97,30.98,30.95,30.97,60400.0,20.9975,21.0043,20.984,20.9975,60400.0
2006-06-30 10:55:00,30.97,31.0,30.95,30.99,61700.0,20.9975,21.0179,20.984,21.0111,61700.0
2006-06-30 11:00:00,30.99,30.99,30.89,30.9,86700.0,21.0111,21.0111,20.9433,20.9501,86700.0
2006-06-30 11:05:00,30.89,30.9,30.87,30.87,38800.0,20.9433,20.9501,20.9297,20.9297,38800.0
2006-06-30 11:10:00,30.86,30.9,30.86,30.9,60600.0,20.923,20.9501,20.923,20.9501,60600.0
2006-06-30 11:15:00,30.9,30.9,30.83,30.85,117400.0,20.9501,20.9501,20.9026,20.9162,117400.0
2006-06-30 11:20:00,30.86,30.9,30.84,30.88,53300.0,20.923,20.9501,20.9094,20.9365,53300.0
2006-06-30 11:25:00,30.88,30.91,30.87,30.88,47600.0,20.9365,20.9569,20.9297,20.9365,47600.0
2006-06-30 11:30:00,30.87,30.87,30.84,30.84,23200.0,20.9297,20.9297,20.9094,20.9094,23200.0
2006-06-30 11:35:00,30.85,30.85,30.81,30.82,22800.0,20.9162,20.9162,20.8891,20.8958,22800.0
2006-06-30 11:40:00,30.82,30.83,30.8,30.82,24100.0,20.8958,20.9026,20.8823,20.8958,24100.0
2006-06-30 11:45:00,30.81,30.82,30.81,30.81,17700.0,20.8891,20.8958,20.8891,20.8891,17700.0
2006-06-30 11:50:00,30.81,30.82,30.8,30.81,132900.0,20.8891,20.8958,20.8823,20.8891,132900.0
2006-06-30 11:55:00,30.81,30.84,30.77,30.77,23700.0,20.8891,20.9094,20.8619,20.8619,23700.0
2006-06-30 12:00:00,30.78,30.78,30.75,30.76,14700.0,20.8687,20.8687,20.8484,20.8552,14700.0
2006-06-30 12:05:00,30.75,30.75,30.7,30.73,42500.0,20.8484,20.8484,20.8145,20.8348,42500.0
2006-06-30 12:10:00,30.73,30.73,30.71,30.73,14200.0,20.8348,20.8348,20.8213,20.8348,14200.0
2006-06-30 12:15:00,30.73,30.75,30.7,30.75,93400.0,20.8348,20.8484,20.8145,20.8484,93400.0
2006-06-30 12:20:00,30.74,30.75,30.7,30.7,37200.0,20.8416,20.8484,20.8145,20.8145,37200.0
2006-06-30 12:25:00,30.7,30.71,30.69,30.7,69600.0,20.8145,20.8213,20.8077,20.8145,69600.0
2006-06-30 12:30:00,30.7,30.71,30.65,30.65,114700.0,20.8145,20.8213,20.7806,20.7806,114700.0
2006-06-30 12:35:00,30.65,30.66,30.62,30.62,15100.0,20.7806,20.7874,20.7602,20.7602,15100.0
2006-06-30 12:40:00,30.63,30.66,30.61,30.66,28300.0,20.767,20.7874,20.7535,20.7874,28300.0
2006-06-30 12:45:00,30.64,30.68,30.63,30.68,48800.0,20.7738,20.8009,20.767,20.8009,48800.0
2006-06-30 12:50:00,30.68,30.7,30.64,30.67,44700.0,20.8009,20.8145,20.7738,20.7941,44700.0
2006-06-30 12:55:00,30.67,30.7,30.66,30.7,34900.0,20.7941,20.8145,20.7874,20.8145,34900.0
2006-06-30 13:00:00,30.7,30.71,30.68,30.7,8200.0,20.8145,20.8213,20.8009,20.8145,8200.0
2006-06-30 13:05:00,30.68,30.7,30.66,30.68,13300.0,20.8009,20.8145,20.7874,20.8009,13300.0
2006-06-30 13:10:00,30.68,30.68,30.65,30.66,158600.0,20.8009,20.8009,20.7806,20.7874,158600.0
2006-06-30 13:15:00,30.65,30.67,30.58,30.58,66400.0,20.7806,20.7941,20.7331,20.7331,66400.0
2006-06-30 13:20:00,30.58,30.59,30.55,30.56,15200.0,20.7331,20.7399,20.7128,20.7196,15200.0
2006-06-30 13:25:00,30.56,30.56,30.55,30.55,11400.0,20.7196,20.7196,20.7128,20.7128,11400.0
2006-06-30 13:30:00,30.55,30.59,30.55,30.59,35100.0,20.7128,20.7399,20.7128,20.7399,35100.0
2006-06-30 13:35:00,30.6,30.6,30.53,30.55,126900.0,20.7467,20.7467,20.6992,20.7128,126900.0
2006-06-30 13:40:00,30.55,30.59,30.55,30.58,25000.0,20.7128,20.7399,20.7128,20.7331,25000.0
2006-06-30 13:45:00,30.57,30.59,30.56,30.57,17000.0,20.7263,20.7399,20.7196,20.7263,17000.0
2006-06-30 13:50:00,30.58,30.6,30.57,30.6,37200.0,20.7331,20.7467,20.7263,20.7467,37200.0
2006-06-30 13:55:00,30.59,30.61,30.58,30.59,49600.0,20.7399,20.7535,20.7331,20.7399,49600.0
2006-06-30 14:00:00,30.58,30.6,30.57,30.57,27400.0,20.7331,20.7467,20.7263,20.7263,27400.0
2006-06-30 14:05:00,30.56,30.6,30.56,30.58,21200.0,20.7196,20.7467,20.7196,20.7331,21200.0
2006-06-30 14:10:00,30.59,30.6,30.58,30.6,49400.0,20.7399,20.7467,20.7331,20.7467,49400.0
2006-06-30 14:15:00,30.58,30.6,30.58,30.58,11100.0,20.7331,20.7467,20.7331,20.7331,11100.0
2006-06-30 14:20:00,30.59,30.6,30.57,30.57,23600.0,20.7399,20.7467,20.7263,20.7263,23600.0
2006-06-30 14:25:00,30.58,30.63,30.58,30.58,79600.0,20.7331,20.767,20.7331,20.7331,79600.0
2006-06-30 14:30:00,30.58,30.59,30.55,30.55,37600.0,20.7331,20.7399,20.7128,20.7128,37600.0
2006-06-30 14:35:00,30.56,30.57,30.54,30.54,30900.0,20.7196,20.7263,20.706,20.706,30900.0
2006-06-30 14:40:00,30.53,30.54,30.51,30.52,27300.0,20.6992,20.706,20.6857,20.6924,27300.0
2006-06-30 14:45:00,30.53,30.56,30.52,30.55,11800.0,20.6992,20.7196,20.6924,20.7128,11800.0
2006-06-30 14:50:00,30.54,30.57,30.53,30.57,26500.0,20.706,20.7263,20.6992,20.7263,26500.0
2006-06-30 14:55:00,30.57,30.6,30.57,30.6,30200.0,20.7263,20.7467,20.7263,20.7467,30200.0
2006-06-30 15:00:00,30.6,30.6,30.57,30.57,37000.0,20.7467,20.7467,20.7263,20.7263,37000.0
2006-06-30 15:05:00,30.56,30.58,30.56,30.57,26200.0,20.7196,20.7331,20.7196,20.7263,26200.0
2006-06-30 15:10:00,30.58,30.6,30.56,30.57,52400.0,20.7331,20.7467,20.7196,20.7263,52400.0
2006-06-30 15:15:00,30.57,30.59,30.57,30.58,15800.0,20.7263,20.7399,20.7263,20.7331,15800.0
2006-06-30 15:20:00,30.58,30.6,30.58,30.59,44800.0,20.7331,20.7467,20.7331,20.7399,44800.0
2006-06-30 15:25:00,30.59,30.59,30.54,30.54,8800.0,20.7399,20.7399,20.706,20.706,8800.0
2006-06-30 15:30:00,30.54,30.55,30.53,30.54,35600.0,20.706,20.7128,20.6992,20.706,35600.0
2006-06-30 15:35:00,30.54,30.56,30.54,30.56,38400.0,20.706,20.7196,20.706,20.7196,38400.0
2006-06-30 15:40:00,30.55,30.61,30.55,30.6,56400.0,20.7128,20.7535,20.7128,20.7467,56400.0
2006-06-30 15:45:00,30.61,30.7,30.61,30.7,88500.0,20.7535,20.8145,20.7535,20.8145,88500.0
2006-06-30 15:50:00,30.69,30.77,30.69,30.77,135000.0,20.8077,20.8619,20.8077,20.8619,135000.0
2006-06-30 15:55:00,30.77,30.81,30.71,30.71,172800.0,20.8619,20.8891,20.8213,20.8213,172800.0
2006-07-03 09:30:00,30.7,30.71,30.65,30.65,139300.0,20.8145,20.8213,20.7806,20.7806,139300.0
2006-07-03 09:35:00,30.66,30.7,30.58,30.58,39100.0,20.7874,20.8145,20.7331,20.7331,39100.0
2006-07-03 09:40:00,30.57,30.57,30.47,30.5,37000.0,20.7263,20.7263,20.6585,20.6789,37000.0
2006-07-03 09:45:00,30.49,30.53,30.48,30.52,95800.0,20.6721,20.6992,20.6653,20.6924,95800.0
2006-07-03 09:50:00,30.53,30.65,30.53,30.65,37800.0,20.6992,20.7806,20.6992,20.7806,37800.0
2006-07-03 09:55:00,30.61,30.63,30.54,30.54,37200.0,20.7535,20.767,20.706,20.706,37200.0
2006-07-03 10:00:00,30.54,30.58,30.51,30.54,41100.0,20.706,20.7331,20.6857,20.706,41100.0
2006-07-03 10:05:00,30.54,30.55,30.51,30.51,14600.0,20.706,20.7128,20.6857,20.6857,14600.0
2006-07-03 10:10:00,30.5,30.5,30.47,30.49,25400.0,20.6789,20.6789,20.6585,20.6721,25400.0
2006-07-03 10:15:00,30.49,30.51,30.44,30.44,40200.0,20.6721,20.6857,20.6382,20.6382,40200.0
2006-07-03 10:20:00,30.44,30.45,30.39,30.41,46100.0,20.6382,20.645,20.6043,20.6179,46100.0
2006-07-03 10:25:00,30.39,30.41,30.36,30.39,32500.0,20.6043,20.6179,20.584,20.6043,32500.0
2006-07-03 10:30:00,30.39,30.41,30.37,30.39,33300.0,20.6043,20.6179,20.5907,20.6043,33300.0
2006-07-03 10:35:00,30.39,30.41,30.38,30.4,12100.0,20.6043,20.6179,20.5975,20.6111,12100.0
2006-07-03 10:40:00,30.39,30.41,30.38,30.39,12900.0,20.6043,20.6179,20.5975,20.6043,12900.0
2006-07-03 10:45:00,30.39,30.41,30.37,30.41,16400.0,20.6043,20.6179,20.5907,20.6179,16400.0
2006-07-03 10:50:00,30.42,30.51,30.42,30.5,31400.0,20.6246,20.6857,20.6246,20.6789,31400.0
2006-07-03 10:55:00,30.49,30.51,30.44,30.44,16700.0,20.6721,20.6857,20.6382,20.6382,16700.0
2006-07-03 11:00:00,30.42,30.44,30.39,30.4,17100.0,20.6246,20.6382,20.6043,20.6111,17100.0
2006-07-03 11:05:00,30.4,30.46,30.4,30.46,16600.0,20.6111,20.6518,20.6111,20.6518,16600.0
2006-07-03 11:10:00,30.46,30.48,30.45,30.48,18100.0,20.6518,20.6653,20.645,20.6653,18100.0
2006-07-03 11:15:00,30.48,30.5,30.47,30.48,47600.0,20.6653,20.6789,20.6585,20.6653,47600.0
2006-07-03 11:20:00,30.48,30.49,30.43,30.45,21000.0,20.6653,20.6721,20.6314,20.645,21000.0
2006-07-03 11:25:00,30.46,30.47,30.45,30.45,108800.0,20.6518,20.6585,20.645,20.645,108800.0
2006-07-03 11:30:00,30.47,30.47,30.42,30.43,21900.0,20.6585,20.6585,20.6246,20.6314,21900.0
2006-07-03 11:35:00,30.44,30.49,30.43,30.46,52600.0,20.6382,20.6721,20.6314,20.6518,52600.0
2006-07-03 11:40:00,30.47,30.49,30.47,30.48,16300.0,20.6585,20.6721,20.6585,20.6653,16300.0
2006-07-03 11:45:00,30.49,30.5,30.47,30.47,23600.0,20.6721,20.6789,20.6585,20.6585,23600.0
2006-07-03 11:50:00,30.48,30.5,30.47,30.48,61900.0,20.6653,20.6789,20.6585,20.6653,61900.0
2006-07-03 11:55:00,30.49,30.52,30.47,30.48,68100.0,20.6721,20.6924,20.6585,20.6653,68100.0
2006-07-03 12:00:00,30.49,30.49,30.46,30.47,26700.0,20.6721,20.6721,20.6518,20.6585,26700.0
2006-07-03 12:05:00,30.47,30.5,30.45,30.46,23100.0,20.6585,20.6789,20.645,20.6518,23100.0
2006-07-03 12:10:00,30.46,30.47,30.45,30.45,12300.0,20.6518,20.6585,20.645,20.645,12300.0
2006-07-03 12:15:00,30.46,30.48,30.45,30.47,12400.0,20.6518,20.6653,20.645,20.6585,12400.0
2006-07-03 12:20:00,30.48,30.5,30.44,30.48,46500.0,20.6653,20.6789,20.6382,20.6653,46500.0
2006-07-03 12:25:00,30.48,30.5,30.46,30.47,41900.0,20.6653,20.6789,20.6518,20.6585,41900.0
2006-07-03 12:30:00,30.47,30.55,30.47,30.55,33900.0,20.6585,20.7128,20.6585,20.7128,33900.0
2006-07-03 12:35:00,30.56,30.61,30.56,30.58,65800.0,20.7196,20.7535,20.7196,20.7331,65800.0
2006-07-03 12:40:00,30.57,30.58,30.5,30.5,101100.0,20.7263,20.7331,20.6789,20.6789,101100.0
2006-07-03 12:45:00,30.5,30.55,30.5,30.55,50800.0,20.6789,20.7128,20.6789,20.7128,50800.0
2006-07-03 12:50:00,30.53,30.58,30.53,30.58,40000.0,20.6992,20.7331,20.6992,20.7331,40000.0
2006-07-03 12:55:00,30.58,30.59,30.57,30.59,21200.0,20.7331,20.7399,20.7263,20.7399,21200.0
2006-07-03 13:00:00,30.6,30.6,30.6,30.6,31800.0,20.7467,20.7467,20.7467,20.7467,31800.0
2006-07-03 13:05:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:10:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:15:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:20:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:25:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:35:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:40:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:45:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:50:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 13:55:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:00:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:05:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:10:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:15:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:20:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:25:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:35:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:40:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:45:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:50:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:55:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:00:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:05:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:10:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:15:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:20:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:25:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:35:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:40:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:45:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:50:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:55:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-05 09:30:00,30.25,30.43,30.24,30.3,108400.0,20.5094,20.6314,20.5026,20.5433,108400.0
2006-07-05 09:35:00,30.29,30.44,30.29,30.34,23200.0,20.5365,20.6382,20.5365,20.5704,23200.0
2006-07-05 09:40:00,30.35,30.54,30.35,30.52,45800.0,20.5772,20.706,20.5772,20.6924,45800.0
2006-07-05 09:45:00,30.54,30.67,30.5,30.54,66100.0,20.706,20.7941,20.6789,20.706,66100.0
2006-07-05 09:50:00,30.55,30.62,30.54,30.56,48300.0,20.7128,20.7602,20.706,20.7196,48300.0
2006-07-05 09:55:00,30.55,30.58,30.47,30.5,40800.0,20.7128,20.7331,20.6585,20.6789,40800.0
2006-07-05 10:00:00,30.51,30.55,30.49,30.51,25300.0,20.6857,20.7128,20.6721,20.6857,25300.0
2006-07-05 10:05:00,30.5,30.52,30.46,30.48,31900.0,20.6789,20.6924,20.6518,20.6653,31900.0
2006-07-05 10:10:00,30.48,30.52,30.46,30.49,12300.0,20.6653,20.6924,20.6518,20.6721,12300.0
2006-07-05 10:15:00,30.48,30.53,30.45,30.5,30600.0,20.6653,20.6992,20.645,20.6789,30600.0
2006-07-05 10:20:00,30.49,30.5,30.44,30.45,47500.0,20.6721,20.6789,20.6382,20.645,47500.0
2006-07-05 10:25:00,30.44,30.44,30.38,30.4,12700.0,20.6382,20.6382,20.5975,20.6111,12700.0
2006-07-05 10:30:00,30.39,30.4,30.36,30.36,23300.0,20.6043,20.6111,20.584,20.584,23300.0
2006-07-05 10:35:00,30.34,30.36,30.31,30.33,23300.0,20.5704,20.584,20.5501,20.5636,23300.0
2006-07-05 10:40:00,30.33,30.35,30.29,30.29,14300.0,20.5636,20.5772,20.5365,20.5365,14300.0
2006-07-05 10:45:00,30.27,30.3,30.24,30.26,47900.0,20.5229,20.5433,20.5026,20.5162,47900.0
2006-07-05 10:50:00,30.26,30.34,30.26,30.33,30200.0,20.5162,20.5704,20.5162,20.5636,30200.0
2006-07-05 10:55:00,30.33,30.33,30.26,30.32,26100.0,20.5636,20.5636,20.5162,20.5568,26100.0
2006-07-05 11:00:00,30.3,30.33,30.26,30.31,23500.0,20.5433,20.5636,20.5162,20.5501,23500.0
2006-07-05 11:05:00,30.32,30.33,30.3,30.31,15600.0,20.5568,20.5636,20.5433,20.5501,15600.0
2006-07-05 11:10:00,30.31,30.32,30.28,30.31,39300.0,20.5501,20.5568,20.5297,20.5501,39300.0
2006-07-05 11:15:00,30.33,30.37,30.31,30.36,36600.0,20.5636,20.5907,20.5501,20.584,36600.0
2006-07-05 11:20:00,30.37,30.4,30.36,30.37,21700.0,20.5907,20.6111,20.584,20.5907,21700.0
2006-07-05 11:25:00,30.37,30.41,30.35,30.37,42900.0,20.5907,20.6179,20.5772,20.5907,42900.0
2006-07-05 11:30:00,30.36,30.4,30.35,30.36,62700.0,20.584,20.6111,20.5772,20.584,62700.0
2006-07-05 11:35:00,30.35,30.36,30.34,30.36,10500.0,20.5772,20.584,20.5704,20.584,10500.0
2006-07-05 11:40:00,30.35,30.35,30.27,30.27,29700.0,20.5772,20.5772,20.5229,20.5229,29700.0
2006-07-05 11:45:00,30.27,30.27,30.24,30.24,22200.0,20.5229,20.5229,20.5026,20.5026,22200.0
2006-07-05 11:50:00,30.25,30.25,30.2,30.22,12800.0,20.5094,20.5094,20.4755,20.489,12800.0
2006-07-05 11:55:00,30.22,30.22,30.18,30.19,17800.0,20.489,20.489,20.4619,20.4687,17800.0
2006-07-05 12:00:00,30.19,30.22,30.18,30.21,16300.0,20.4687,20.489,20.4619,20.4823,16300.0
2006-07-05 12:05:00,30.21,30.24,30.2,30.23,10700.0,20.4823,20.5026,20.4755,20.4958,10700.0
2006-07-05 12:10:00,30.23,30.28,30.22,30.27,28600.0,20.4958,20.5297,20.489,20.5229,28600.0
2006-07-05 12:15:00,30.26,30.28,30.22,30.23,16900.0,20.5162,20.5297,20.489,20.4958,16900.0
2006-07-05 12:20:00,30.23,30.28,30.22,30.28,20600.0,20.4958,20.5297,20.489,20.5297,20600.0
2006-07-05 12:25:00,30.27,30.35,30.27,30.34,12400.0,20.5229,20.5772,20.5229,20.5704,12400.0
2006-07-05 12:30:00,30.34,30.37,30.33,30.33,21500.0,20.5704,20.5907,20.5636,20.5636,21500.0
2006-07-05 12:35:00,30.32,30.35,30.29,30.29,13200.0,20.5568,20.5772,20.5365,20.5365,13200.0
2006-07-05 12:40:00,30.29,30.31,30.29,30.3,11700.0,20.5365,20.5501,20.5365,20.5433,11700.0
2006-07-05 12:45:00,30.3,30.34,30.3,30.34,11300.0,20.5433,20.5704,20.5433,20.5704,11300.0
2006-07-05 12:50:00,30.34,30.35,30.32,30.34,16000.0,20.5704,20.5772,20.5568,20.5704,16000.0
2006-07-05 12:55:00,30.34,30.36,30.32,30.33,14400.0,20.5704,20.584,20.5568,20.5636,14400.0
2006-07-05 13:00:00,30.32,30.33,30.3,30.32,19400.0,20.5568,20.5636,20.5433,20.5568,19400.0
2006-07-05 13:05:00,30.32,30.35,30.3,30.33,28200.0,20.5568,20.5772,20.5433,20.5636,28200.0
2006-07-05 13:10:00,30.34,30.39,30.33,30.38,19100.0,20.5704,20.6043,20.5636,20.5975,19100.0
2006-07-05 13:15:00,30.39,30.45,30.36,30.44,34600.0,20.6043,20.645,20.584,20.6382,34600.0
2006-07-05 13:20:00,30.43,30.44,30.38,30.4,28500.0,20.6314,20.6382,20.5975,20.6111,28500.0
2006-07-05 13:25:00,30.4,30.4,30.39,30.4,10500.0,20.6111,20.6111,20.6043,20.6111,10500.0
2006-07-05 13:30:00,30.39,30.41,30.38,30.4,28800.0,20.6043,20.6179,20.5975,20.6111,28800.0
2006-07-05 13:35:00,30.39,30.4,30.39,30.39,15100.0,20.6043,20.6111,20.6043,20.6043,15100.0
2006-07-05 13:40:00,30.39,30.4,30.37,30.38,22400.0,20.6043,20.6111,20.5907,20.5975,22400.0
2006-07-05 13:45:00,30.37,30.4,30.37,30.39,37400.0,20.5907,20.6111,20.5907,20.6043,37400.0
2006-07-05 13:50:00,30.39,30.4,30.38,30.39,15200.0,20.6043,20.6111,20.5975,20.6043,15200.0
2006-07-05 13:55:00,30.39,30.4,30.37,30.39,25300.0,20.6043,20.6111,20.5907,20.6043,25300.0
2006-07-05 14:00:00,30.39,30.39,30.36,30.37,22700.0,20.6043,20.6043,20.584,20.5907,22700.0
2006-07-05 14:05:00,30.37,30.37,30.33,30.34,17800.0,20.5907,20.5907,20.5636,20.5704,17800.0
2006-07-05 14:10:00,30.33,30.36,30.32,30.33,19400.0,20.5636,20.584,20.5568,20.5636,19400.0
2006-07-05 14:15:00,30.33,30.34,30.29,30.29,14400.0,20.5636,20.5704,20.5365,20.5365,14400.0
2006-07-05 14:20:00,30.29,30.37,30.29,30.35,22700.0,20.5365,20.5907,20.5365,20.5772,22700.0
2006-07-05 14:25:00,30.35,30.39,30.34,30.38,13300.0,20.5772,20.6043,20.5704,20.5975,13300.0
2006-07-05 14:30:00,30.36,30.39,30.35,30.38,12000.0,20.584,20.6043,20.5772,20.5975,12000.0
2006-07-05 14:35:00,30.39,30.4,30.38,30.38,59500.0,20.6043,20.6111,20.5975,20.5975,59500.0
2006-07-05 14:40:00,30.38,30.4,30.38,30.38,12200.0,20.5975,20.6111,20.5975,20.5975,12200.0
2006-07-05 14:45:00,30.38,30.38,30.36,30.37,12200.0,20.5975,20.5975,20.584,20.5907,12200.0
2006-07-05 14:50:00,30.37,30.38,30.36,30.37,14300.0,20.5907,20.5975,20.584,20.5907,14300.0
2006-07-05 14:55:00,30.37,30.39,30.36,30.37,19400.0,20.5907,20.6043,20.584,20.5907,19400.0
2006-07-05 15:00:00,30.37,30.38,30.36,30.37,18700.0,20.5907,20.5975,20.584,20.5907,18700.0
2006-07-05 15:05:00,30.36,30.37,30.29,30.31,37300.0,20.584,20.5907,20.5365,20.5501,37300.0
2006-07-05 15:10:00,30.3,30.32,30.29,30.29,29700.0,20.5433,20.5568,20.5365,20.5365,29700.0
2006-07-05 15:15:00,30.29,30.31,30.27,30.29,40300.0,20.5365,20.5501,20.5229,20.5365,40300.0
2006-07-05 15:20:00,30.28,30.31,30.26,30.26,29200.0,20.5297,20.5501,20.5162,20.5162,29200.0
2006-07-05 15:25:00,30.26,30.3,30.26,30.29,21900.0,20.5162,20.5433,20.5162,20.5365,21900.0
2006-07-05 15:30:00,30.29,30.29,30.22,30.23,39400.0,20.5365,20.5365,20.489,20.4958,39400.0
2006-07-05 15:35:00,30.23,30.27,30.22,30.27,38100.0,20.4958,20.5229,20.489,20.5229,38100.0
2006-07-05 15:40:00,30.26,30.27,30.22,30.26,39100.0,20.5162,20.5229,20.489,20.5162,39100.0
2006-07-05 15:45:00,30.26,30.26,30.17,30.22,93700.0,20.5162,20.5162,20.4551,20.489,93700.0
2006-07-05 15:50:00,30.23,30.27,30.22,30.26,72900.0,20.4958,20.5229,20.489,20.5162,72900.0
2006-07-05 15:55:00,30.27,30.29,30.26,30.26,68100.0,20.5229,20.5365,20.5162,20.5162,68100.0
2006-07-06 09:30:00,30.24,30.25,30.14,30.16,64800.0,20.5026,20.5094,20.4348,20.4484,64800.0
2006-07-06 09:35:00,30.17,30.22,30.14,30.2,29100.0,20.4551,20.489,20.4348,20.4755,29100.0
2006-07-06 09:40:00,30.2,30.25,30.2,30.22,38600.0,20.4755,20.5094,20.4755,20.489,38600.0
2006-07-06 09:45:00,30.21,30.3,30.21,30.29,43100.0,20.4823,20.5433,20.4823,20.5365,43100.0
2006-07-06 09:50:00,30.27,30.28,30.22,30.22,16200.0,20.5229,20.5297,20.489,20.489,16200.0
2006-07-06 09:55:00,30.25,30.25,30.18,30.18,51800.0,20.5094,20.5094,20.4619,20.4619,51800.0
2006-07-06 10:00:00,30.18,30.21,30.17,30.19,72800.0,20.4619,20.4823,20.4551,20.4687,72800.0
2006-07-06 10:05:00,30.19,30.2,30.13,30.15,26200.0,20.4687,20.4755,20.428,20.4416,26200.0
2006-07-06 10:10:00,30.15,30.15,30.04,30.06,97000.0,20.4416,20.4416,20.367,20.3806,97000.0
2006-07-06 10:15:00,30.06,30.09,30.04,30.04,65200.0,20.3806,20.4009,20.367,20.367,65200.0
2006-07-06 10:20:00,30.05,30.12,30.04,30.1,31900.0,20.3738,20.4212,20.367,20.4077,31900.0
2006-07-06 10:25:00,30.11,30.13,30.08,30.12,30800.0,20.4145,20.428,20.3941,20.4212,30800.0
2006-07-06 10:30:00,30.12,30.16,30.11,30.14,66700.0,20.4212,20.4484,20.4145,20.4348,66700.0
2006-07-06 10:35:00,30.13,30.18,30.13,30.15,56400.0,20.428,20.4619,20.428,20.4416,56400.0
2006-07-06 10:40:00,30.15,30.17,30.13,30.16,60300.0,20.4416,20.4551,20.428,20.4484,60300.0
2006-07-06 10:45:00,30.14,30.16,30.12,30.12,37400.0,20.4348,20.4484,20.4212,20.4212,37400.0
2006-07-06 10:50:00,30.12,30.13,30.07,30.11,49100.0,20.4212,20.428,20.3873,20.4145,49100.0
2006-07-06 10:55:00,30.1,30.15,30.09,30.15,56700.0,20.4077,20.4416,20.4009,20.4416,56700.0
2006-07-06 11:00:00,30.14,30.15,30.1,30.11,22600.0,20.4348,20.4416,20.4077,20.4145,22600.0
2006-07-06 11:05:00,30.11,30.14,30.1,30.1,18900.0,20.4145,20.4348,20.4077,20.4077,18900.0
2006-07-06 11:10:00,30.1,30.17,30.1,30.15,32800.0,20.4077,20.4551,20.4077,20.4416,32800.0
2006-07-06 11:15:00,30.16,30.17,30.11,30.11,51200.0,20.4484,20.4551,20.4145,20.4145,51200.0
2006-07-06 11:20:00,30.11,30.12,30.09,30.1,25100.0,20.4145,20.4212,20.4009,20.4077,25100.0
2006-07-06 11:25:00,30.1,30.12,30.08,30.12,24900.0,20.4077,20.4212,20.3941,20.4212,24900.0
2006-07-06 11:30:00,30.12,30.13,30.06,30.06,57400.0,20.4212,20.428,20.3806,20.3806,57400.0
2006-07-06 11:35:00,30.06,30.06,30.02,30.02,29900.0,20.3806,20.3806,20.3534,20.3534,29900.0
2006-07-06 11:40:00,30.01,30.01,29.98,29.99,38400.0,20.3467,20.3467,20.3263,20.3331,38400.0
2006-07-06 11:45:00,29.99,30.03,29.99,30.0,28300.0,20.3331,20.3602,20.3331,20.3399,28300.0
2006-07-06 11:50:00,30.0,30.02,29.98,30.0,36600.0,20.3399,20.3534,20.3263,20.3399,36600.0
2006-07-06 11:55:00,30.0,30.01,29.92,29.96,61600.0,20.3399,20.3467,20.2856,20.3128,61600.0
2006-07-06 12:00:00,29.96,30.03,29.94,30.01,45600.0,20.3128,20.3602,20.2992,20.3467,45600.0
2006-07-06 12:05:00,30.02,30.08,30.01,30.08,39100.0,20.3534,20.3941,20.3467,20.3941,39100.0
2006-07-06 12:10:00,30.09,30.11,30.07,30.08,24400.0,20.4009,20.4145,20.3873,20.3941,24400.0
2006-07-06 12:15:00,30.07,30.07,30.05,30.06,12000.0,20.3873,20.3873,20.3738,20.3806,12000.0
2006-07-06 12:20:00,30.05,30.06,30.02,30.02,21800.0,20.3738,20.3806,20.3534,20.3534,21800.0
2006-07-06 12:25:00,30.02,30.04,30.0,30.03,37600.0,20.3534,20.367,20.3399,20.3602,37600.0
2006-07-06 12:30:00,30.03,30.06,30.02,30.05,19700.0,20.3602,20.3806,20.3534,20.3738,19700.0
2006-07-06 12:35:00,30.06,30.06,30.05,30.05,18300.0,20.3806,20.3806,20.3738,20.3738,18300.0
2006-07-06 12:40:00,30.06,30.06,30.03,30.03,10500.0,20.3806,20.3806,20.3602,20.3602,10500.0
2006-07-06 12:45:00,30.04,30.04,30.02,30.04,28100.0,20.367,20.367,20.3534,20.367,28100.0
2006-07-06 12:50:00,30.04,30.11,30.04,30.11,22100.0,20.367,20.4145,20.367,20.4145,22100.0
2006-07-06 12:55:00,30.12,30.12,30.07,30.07,33900.0,20.4212,20.4212,20.3873,20.3873,33900.0
2006-07-06 13:00:00,30.07,30.08,30.05,30.08,18500.0,20.3873,20.3941,20.3738,20.3941,18500.0
2006-07-06 13:05:00,30.08,30.13,30.08,30.13,41900.0,20.3941,20.428,20.3941,20.428,41900.0
2006-07-06 13:10:00,30.13,30.14,30.12,30.14,18600.0,20.428,20.4348,20.4212,20.4348,18600.0
2006-07-06 13:15:00,30.13,30.16,30.13,30.16,31000.0,20.428,20.4484,20.428,20.4484,31000.0
2006-07-06 13:20:00,30.16,30.17,30.15,30.16,14100.0,20.4484,20.4551,20.4416,20.4484,14100.0
2006-07-06 13:25:00,30.16,30.16,30.14,30.15,7900.0,20.4484,20.4484,20.4348,20.4416,7900.0
2006-07-06 13:30:00,30.15,30.15,30.11,30.12,37300.0,20.4416,20.4416,20.4145,20.4212,37300.0
2006-07-06 13:35:00,30.11,30.12,30.11,30.11,4700.0,20.4145,20.4212,20.4145,20.4145,4700.0
2006-07-06 13:40:00,30.12,30.16,30.12,30.16,43300.0,20.4212,20.4484,20.4212,20.4484,43300.0
2006-07-06 13:45:00,30.17,30.21,30.16,30.18,43400.0,20.4551,20.4823,20.4484,20.4619,43400.0
2006-07-06 13:50:00,30.18,30.18,30.16,30.16,16600.0,20.4619,20.4619,20.4484,20.4484,16600.0
2006-07-06 13:55:00,30.16,30.16,30.15,30.15,12800.0,20.4484,20.4484,20.4416,20.4416,12800.0
2006-07-06 14:00:00,30.15,30.16,30.14,30.14,20700.0,20.4416,20.4484,20.4348,20.4348,20700.0
2006-07-06 14:05:00,30.15,30.17,30.15,30.15,34300.0,20.4416,20.4551,20.4416,20.4416,34300.0
2006-07-06 14:10:00,30.16,30.16,30.12,30.14,22500.0,20.4484,20.4484,20.4212,20.4348,22500.0
2006-07-06 14:15:00,30.14,30.16,30.14,30.14,19000.0,20.4348,20.4484,20.4348,20.4348,19000.0
2006-07-06 14:20:00,30.14,30.18,30.14,30.18,33400.0,20.4348,20.4619,20.4348,20.4619,33400.0
2006-07-06 14:25:00,30.17,30.18,30.15,30.16,19400.0,20.4551,20.4619,20.4416,20.4484,19400.0
2006-07-06 14:30:00,30.16,30.17,30.12,30.13,37700.0,20.4484,20.4551,20.4212,20.428,37700.0
2006-07-06 14:35:00,30.12,30.12,30.0,30.07,73500.0,20.4212,20.4212,20.3399,20.3873,73500.0
2006-07-06 14:40:00,30.07,30.07,30.0,30.01,21800.0,20.3873,20.3873,20.3399,20.3467,21800.0
2006-07-06 14:45:00,30.01,30.02,29.98,30.0,27500.0,20.3467,20.3534,20.3263,20.3399,27500.0
2006-07-06 14:50:00,29.99,30.01,29.99,29.99,23700.0,20.3331,20.3467,20.3331,20.3331,23700.0
2006-07-06 14:55:00,30.0,30.03,29.99,30.01,22700.0,20.3399,20.3602,20.3331,20.3467,22700.0
2006-07-06 15:00:00,30.02,30.05,30.0,30.02,25700.0,20.3534,20.3738,20.3399,20.3534,25700.0
2006-07-06 15:05:00,30.02,30.05,30.01,30.05,17200.0,20.3534,20.3738,20.3467,20.3738,17200.0
2006-07-06 15:10:00,30.05,30.07,30.02,30.06,18700.0,20.3738,20.3873,20.3534,20.3806,18700.0
2006-07-06 15:15:00,30.06,30.08,30.0,30.01,15500.0,20.3806,20.3941,20.3399,20.3467,15500.0
2006-07-06 15:20:00,30.02,30.08,30.01,30.07,35300.0,20.3534,20.3941,20.3467,20.3873,35300.0
2006-07-06 15:25:00,30.05,30.06,30.02,30.04,27600.0,20.3738,20.3806,20.3534,20.367,27600.0
2006-07-06 15:30:00,30.03,30.08,30.02,30.06,41900.0,20.3602,20.3941,20.3534,20.3806,41900.0
2006-07-06 15:35:00,30.06,30.1,30.05,30.07,29900.0,20.3806,20.4077,20.3738,20.3873,29900.0
2006-07-06 15:40:00,30.06,30.1,30.06,30.08,58800.0,20.3806,20.4077,20.3806,20.3941,58800.0
2006-07-06 15:45:00,30.07,30.1,30.05,30.06,44900.0,20.3873,20.4077,20.3738,20.3806,44900.0
2006-07-06 15:50:00,30.07,30.1,30.07,30.09,36100.0,20.3873,20.4077,20.3873,20.4009,36100.0
2006-07-06 15:55:00,30.09,30.09,30.07,30.08,62800.0,20.4009,20.4009,20.3873,20.3941,62800.0
2006-07-07 09:30:00,29.96,30.06,29.91,30.0,54000.0,20.3128,20.3806,20.2789,20.3399,54000.0
2006-07-07 09:35:00,29.98,30.17,29.9,30.15,52600.0,20.3263,20.4551,20.2721,20.4416,52600.0
2006-07-07 09:40:00,30.12,30.16,29.85,29.91,66500.0,20.4212,20.4484,20.2382,20.2789,66500.0
2006-07-07 09:45:00,29.91,30.09,29.91,30.02,48100.0,20.2789,20.4009,20.2789,20.3534,48100.0
2006-07-07 09:50:00,30.02,30.15,30.02,30.15,57200.0,20.3534,20.4416,20.3534,20.4416,57200.0
2006-07-07 09:55:00,30.13,30.23,30.06,30.21,45600.0,20.428,20.4958,20.3806,20.4823,45600.0
2006-07-07 10:00:00,30.2,30.23,30.18,30.23,29900.0,20.4755,20.4958,20.4619,20.4958,29900.0
2006-07-07 10:05:00,30.23,30.24,30.18,30.19,25100.0,20.4958,20.5026,20.4619,20.4687,25100.0
2006-07-07 10:10:00,30.14,30.21,30.13,30.18,23300.0,20.4348,20.4823,20.428,20.4619,23300.0
2006-07-07 10:15:00,30.17,30.21,30.09,30.09,18200.0,20.4551,20.4823,20.4009,20.4009,18200.0
2006-07-07 10:20:00,30.08,30.11,30.06,30.08,14600.0,20.3941,20.4145,20.3806,20.3941,14600.0
2006-07-07 10:25:00,30.08,30.11,30.06,30.08,9100.0,20.3941,20.4145,20.3806,20.3941,9100.0
2006-07-07 10:30:00,30.07,30.09,30.03,30.03,15400.0,20.3873,20.4009,20.3602,20.3602,15400.0
2006-07-07 10:35:00,30.05,30.09,30.03,30.09,29100.0,20.3738,20.4009,20.3602,20.4009,29100.0
2006-07-07 10:40:00,30.07,30.09,30.07,30.09,26600.0,20.3873,20.4009,20.3873,20.4009,26600.0
2006-07-07 10:45:00,30.1,30.15,30.1,30.12,16000.0,20.4077,20.4416,20.4077,20.4212,16000.0
2006-07-07 10:50:00,30.12,30.17,30.11,30.16,24800.0,20.4212,20.4551,20.4145,20.4484,24800.0
2006-07-07 10:55:00,30.16,30.19,30.13,30.13,18700.0,20.4484,20.4687,20.428,20.428,18700.0
2006-07-07 11:00:00,30.13,30.15,30.1,30.11,16100.0,20.428,20.4416,20.4077,20.4145,16100.0
2006-07-07 11:05:00,30.11,30.17,30.1,30.16,18500.0,20.4145,20.4551,20.4077,20.4484,18500.0
2006-07-07 11:10:00,30.17,30.18,30.14,30.17,11600.0,20.4551,20.4619,20.4348,20.4551,11600.0
2006-07-07 11:15:00,30.16,30.21,30.15,30.2,18600.0,20.4484,20.4823,20.4416,20.4755,18600.0
2006-07-07 11:20:00,30.21,30.21,30.18,30.19,7100.0,20.4823,20.4823,20.4619,20.4687,7100.0
2006-07-07 11:25:00,30.2,30.2,30.18,30.18,18400.0,20.4755,20.4755,20.4619,20.4619,18400.0
2006-07-07 11:30:00,30.17,30.26,30.17,30.26,38900.0,20.4551,20.5162,20.4551,20.5162,38900.0
2006-07-07 11:35:00,30.26,30.3,30.25,30.3,18400.0,20.5162,20.5433,20.5094,20.5433,18400.0
2006-07-07 11:40:00,30.3,30.36,30.3,30.33,34100.0,20.5433,20.584,20.5433,20.5636,34100.0
2006-07-07 11:45:00,30.33,30.33,30.3,30.31,19100.0,20.5636,20.5636,20.5433,20.5501,19100.0
2006-07-07 11:50:00,30.31,30.33,30.27,30.27,28300.0,20.5501,20.5636,20.5229,20.5229,28300.0
2006-07-07 11:55:00,30.27,30.29,30.23,30.23,15300.0,20.5229,20.5365,20.4958,20.4958,15300.0
2006-07-07 12:00:00,30.23,30.28,30.23,30.27,14600.0,20.4958,20.5297,20.4958,20.5229,14600.0
2006-07-07 12:05:00,30.27,30.31,30.27,30.31,21300.0,20.5229,20.5501,20.5229,20.5501,21300.0
2006-07-07 12:10:00,30.31,30.36,30.3,30.32,44500.0,20.5501,20.584,20.5433,20.5568,44500.0
2006-07-07 12:15:00,30.32,30.34,30.29,30.31,13600.0,20.5568,20.5704,20.5365,20.5501,13600.0
2006-07-07 12:20:00,30.31,30.41,30.31,30.4,28600.0,20.5501,20.6179,20.5501,20.6111,28600.0
2006-07-07 12:25:00,30.4,30.43,30.38,30.43,20700.0,20.6111,20.6314,20.5975,20.6314,20700.0
2006-07-07 12:30:00,30.43,30.43,30.4,30.42,12300.0,20.6314,20.6314,20.6111,20.6246,12300.0
2006-07-07 12:35:00,30.42,30.46,30.42,30.45,16200.0,20.6246,20.6518,20.6246,20.645,16200.0
2006-07-07 12:40:00,30.45,30.46,30.44,30.44,10900.0,20.645,20.6518,20.6382,20.6382,10900.0
2006-07-07 12:45:00,30.44,30.56,30.44,30.54,89300.0,20.6382,20.7196,20.6382,20.706,89300.0
2006-07-07 12:50:00,30.54,30.55,30.53,30.55,25700.0,20.706,20.7128,20.6992,20.7128,25700.0
2006-07-07 12:55:00,30.55,30.58,30.53,30.56,61100.0,20.7128,20.7331,20.6992,20.7196,61100.0
2006-07-07 13:00:00,30.55,30.59,30.54,30.54,52400.0,20.7128,20.7399,20.706,20.706,52400.0
2006-07-07 13:05:00,30.54,30.56,30.53,30.55,30300.0,20.706,20.7196,20.6992,20.7128,30300.0
2006-07-07 13:10:00,30.56,30.56,30.5,30.53,29100.0,20.7196,20.7196,20.6789,20.6992,29100.0
2006-07-07 13:15:00,30.52,30.53,30.46,30.47,38600.0,20.6924,20.6992,20.6518,20.6585,38600.0
2006-07-07 13:20:00,30.46,30.49,30.46,30.47,22700.0,20.6518,20.6721,20.6518,20.6585,22700.0
2006-07-07 13:25:00,30.48,30.52,30.47,30.5,34300.0,20.6653,20.6924,20.6585,20.6789,34300.0
2006-07-07 13:30:00,30.5,30.52,30.5,30.52,17600.0,20.6789,20.6924,20.6789,20.6924,17600.0
2006-07-07 13:35:00,30.53,30.55,30.51,30.52,19700.0,20.6992,20.7128,20.6857,20.6924,19700.0
2006-07-07 13:40:00,30.53,30.53,30.52,30.53,12300.0,20.6992,20.6992,20.6924,20.6992,12300.0
2006-07-07 13:45:00,30.52,30.55,30.51,30.55,23300.0,20.6924,20.7128,20.6857,20.7128,23300.0
2006-07-07 13:50:00,30.55,30.57,30.55,30.55,15800.0,20.7128,20.7263,20.7128,20.7128,15800.0
2006-07-07 13:55:00,30.55,30.57,30.55,30.57,20800.0,20.7128,20.7263,20.7128,20.7263,20800.0
2006-07-07 14:00:00,30.56,30.6,30.56,30.58,50400.0,20.7196,20.7467,20.7196,20.7331,50400.0
2006-07-07 14:05:00,30.58,30.59,30.56,30.57,19900.0,20.7331,20.7399,20.7196,20.7263,19900.0
2006-07-07 14:10:00,30.58,30.59,30.56,30.59,14000.0,20.7331,20.7399,20.7196,20.7399,14000.0
2006-07-07 14:15:00,30.58,30.59,30.56,30.56,17600.0,20.7331,20.7399,20.7196,20.7196,17600.0
2006-07-07 14:20:00,30.55,30.58,30.55,30.57,31100.0,20.7128,20.7331,20.7128,20.7263,31100.0
2006-07-07 14:25:00,30.58,30.58,30.56,30.56,17100.0,20.7331,20.7331,20.7196,20.7196,17100.0
2006-07-07 14:30:00,30.56,30.58,30.52,30.54,36100.0,20.7196,20.7331,20.6924,20.706,36100.0
2006-07-07 14:35:00,30.53,30.55,30.52,30.54,53200.0,20.6992,20.7128,20.6924,20.706,53200.0
2006-07-07 14:40:00,30.55,30.55,30.49,30.49,31400.0,20.7128,20.7128,20.6721,20.6721,31400.0
2006-07-07 14:45:00,30.49,30.5,30.46,30.48,52400.0,20.6721,20.6789,20.6518,20.6653,52400.0
2006-07-07 14:50:00,30.49,30.51,30.49,30.5,49200.0,20.6721,20.6857,20.6721,20.6789,49200.0
2006-07-07 14:55:00,30.51,30.51,30.45,30.45,69100.0,20.6857,20.6857,20.645,20.645,69100.0
2006-07-07 15:00:00,30.46,30.51,30.42,30.5,63200.0,20.6518,20.6857,20.6246,20.6789,63200.0
2006-07-07 15:05:00,30.5,30.5,30.48,30.48,35400.0,20.6789,20.6789,20.6653,20.6653,35400.0
2006-07-07 15:10:00,30.49,30.49,30.38,30.38,60100.0,20.6721,20.6721,20.5975,20.5975,60100.0
2006-07-07 15:15:00,30.39,30.48,30.39,30.46,68600.0,20.6043,20.6653,20.6043,20.6518,68600.0
2006-07-07 15:20:00,30.46,30.47,30.44,30.46,45700.0,20.6518,20.6585,20.6382,20.6518,45700.0
2006-07-07 15:25:00,30.46,30.48,30.43,30.47,47500.0,20.6518,20.6653,20.6314,20.6585,47500.0
2006-07-07 15:30:00,30.46,30.49,30.46,30.48,31400.0,20.6518,20.6721,20.6518,20.6653,31400.0
2006-07-07 15:35:00,30.47,30.47,30.45,30.46,29500.0,20.6585,20.6585,20.645,20.6518,29500.0
2006-07-07 15:40:00,30.46,30.46,30.45,30.46,34400.0,20.6518,20.6518,20.645,20.6518,34400.0
2006-07-07 15:45:00,30.46,30.46,30.45,30.46,49600.0,20.6518,20.6518,20.645,20.6518,49600.0
2006-07-07 15:50:00,30.46,30.49,30.45,30.49,73700.0,20.6518,20.6721,20.645,20.6721,73700.0
2006-07-07 15:55:00,30.49,30.49,30.48,30.49,67600.0,20.6721,20.6721,20.6653,20.6721,67600.0
2006-07-10 09:30:00,31.0,31.25,30.76,31.25,373500.0,21.0179,21.1874,20.8552,21.1874,373500.0
2006-07-10 09:35:00,31.25,31.8,31.15,31.75,247900.0,21.1874,21.5603,21.1196,21.5264,247900.0
2006-07-10 09:40:00,31.76,31.8,31.28,31.42,239800.0,21.5332,21.5603,21.2077,21.3026,239800.0
2006-07-10 09:45:00,31.47,31.73,31.41,31.61,301600.0,21.3365,21.5128,21.2959,21.4315,301600.0
2006-07-10 09:50:00,31.62,31.74,31.42,31.5,182400.0,21.4382,21.5196,21.3026,21.3569,182400.0
2006-07-10 09:55:00,31.5,31.62,31.45,31.55,81800.0,21.3569,21.4382,21.323,21.3908,81800.0
2006-07-10 10:00:00,31.55,31.6,31.49,31.51,124300.0,21.3908,21.4247,21.3501,21.3637,124300.0
2006-07-10 10:05:00,31.5,31.54,31.44,31.49,118500.0,21.3569,21.384,21.3162,21.3501,118500.0
2006-07-10 10:10:00,31.51,31.51,31.44,31.5,186400.0,21.3637,21.3637,21.3162,21.3569,186400.0
2006-07-10 10:15:00,31.51,31.58,31.48,31.5,74300.0,21.3637,21.4111,21.3433,21.3569,74300.0
2006-07-10 10:20:00,31.5,31.57,31.48,31.51,52200.0,21.3569,21.4043,21.3433,21.3637,52200.0
2006-07-10 10:25:00,31.51,31.53,31.49,31.5,78000.0,21.3637,21.3772,21.3501,21.3569,78000.0
2006-07-10 10:30:00,31.51,31.51,31.48,31.5,103900.0,21.3637,21.3637,21.3433,21.3569,103900.0
2006-07-10 10:35:00,31.49,31.5,31.45,31.47,46000.0,21.3501,21.3569,21.323,21.3365,46000.0
2006-07-10 10:40:00,31.47,31.5,31.47,31.5,113100.0,21.3365,21.3569,21.3365,21.3569,113100.0
2006-07-10 10:45:00,31.5,31.52,31.49,31.52,133700.0,21.3569,21.3704,21.3501,21.3704,133700.0
2006-07-10 10:50:00,31.51,31.52,31.48,31.49,80100.0,21.3637,21.3704,21.3433,21.3501,80100.0
2006-07-10 10:55:00,31.5,31.5,31.48,31.5,65000.0,21.3569,21.3569,21.3433,21.3569,65000.0
2006-07-10 11:00:00,31.49,31.5,31.45,31.48,64300.0,21.3501,21.3569,21.323,21.3433,64300.0
2006-07-10 11:05:00,31.48,31.5,31.43,31.48,82300.0,21.3433,21.3569,21.3094,21.3433,82300.0
2006-07-10 11:10:00,31.48,31.49,31.47,31.48,56500.0,21.3433,21.3501,21.3365,21.3433,56500.0
2006-07-10 11:15:00,31.48,31.5,31.48,31.48,48900.0,21.3433,21.3569,21.3433,21.3433,48900.0
2006-07-10 11:20:00,31.48,31.48,31.47,31.47,50400.0,21.3433,21.3433,21.3365,21.3365,50400.0
2006-07-10 11:25:00,31.48,31.48,31.34,31.44,78900.0,21.3433,21.3433,21.2484,21.3162,78900.0
2006-07-10 11:30:00,31.43,31.45,31.43,31.45,34700.0,21.3094,21.323,21.3094,21.323,34700.0
2006-07-10 11:35:00,31.45,31.45,31.41,31.41,52300.0,21.323,21.323,21.2959,21.2959,52300.0
2006-07-10 11:40:00,31.42,31.45,31.4,31.45,31900.0,21.3026,21.323,21.2891,21.323,31900.0
2006-07-10 11:45:00,31.44,31.48,31.44,31.46,115100.0,21.3162,21.3433,21.3162,21.3298,115100.0
2006-07-10 11:50:00,31.46,31.46,31.4,31.45,40900.0,21.3298,21.3298,21.2891,21.323,40900.0
2006-07-10 11:55:00,31.45,31.46,31.43,31.46,38200.0,21.323,21.3298,21.3094,21.3298,38200.0
2006-07-10 12:00:00,31.46,31.46,31.43,31.44,37200.0,21.3298,21.3298,21.3094,21.3162,37200.0
2006-07-10 12:05:00,31.44,31.45,31.44,31.45,38400.0,21.3162,21.323,21.3162,21.323,38400.0
2006-07-10 12:10:00,31.45,31.49,31.45,31.47,138700.0,21.323,21.3501,21.323,21.3365,138700.0
2006-07-10 12:15:00,31.47,31.5,31.47,31.5,124000.0,21.3365,21.3569,21.3365,21.3569,124000.0
2006-07-10 12:20:00,31.5,31.58,31.5,31.56,52400.0,21.3569,21.4111,21.3569,21.3976,52400.0
2006-07-10 12:25:00,31.57,31.57,31.46,31.49,77300.0,21.4043,21.4043,21.3298,21.3501,77300.0
2006-07-10 12:30:00,31.47,31.5,31.47,31.49,26800.0,21.3365,21.3569,21.3365,21.3501,26800.0
2006-07-10 12:35:00,31.49,31.52,31.48,31.52,31300.0,21.3501,21.3704,21.3433,21.3704,31300.0
2006-07-10 12:40:00,31.52,31.53,31.48,31.5,37300.0,21.3704,21.3772,21.3433,21.3569,37300.0
2006-07-10 12:45:00,31.5,31.51,31.49,31.5,29500.0,21.3569,21.3637,21.3501,21.3569,29500.0
2006-07-10 12:50:00,31.5,31.5,31.45,31.45,43500.0,21.3569,21.3569,21.323,21.323,43500.0
2006-07-10 12:55:00,31.45,31.47,31.43,31.45,25700.0,21.323,21.3365,21.3094,21.323,25700.0
2006-07-10 13:00:00,31.43,31.45,31.37,31.41,78200.0,21.3094,21.323,21.2687,21.2959,78200.0
2006-07-10 13:05:00,31.43,31.43,31.4,31.41,41800.0,21.3094,21.3094,21.2891,21.2959,41800.0
2006-07-10 13:10:00,31.41,31.41,31.4,31.41,25300.0,21.2959,21.2959,21.2891,21.2959,25300.0
2006-07-10 13:15:00,31.4,31.41,31.39,31.4,35200.0,21.2891,21.2959,21.2823,21.2891,35200.0
2006-07-10 13:20:00,31.4,31.4,31.34,31.35,43800.0,21.2891,21.2891,21.2484,21.2552,43800.0
2006-07-10 13:25:00,31.35,31.35,31.31,31.33,27800.0,21.2552,21.2552,21.2281,21.2416,27800.0
2006-07-10 13:30:00,31.33,31.36,31.29,31.3,168900.0,21.2416,21.262,21.2145,21.2213,168900.0
2006-07-10 13:35:00,31.31,31.31,31.27,31.28,35200.0,21.2281,21.2281,21.2009,21.2077,35200.0
2006-07-10 13:40:00,31.28,31.32,31.27,31.3,69500.0,21.2077,21.2348,21.2009,21.2213,69500.0
2006-07-10 13:45:00,31.31,31.31,31.3,31.31,28600.0,21.2281,21.2281,21.2213,21.2281,28600.0
2006-07-10 13:50:00,31.31,31.36,31.31,31.36,45700.0,21.2281,21.262,21.2281,21.262,45700.0
2006-07-10 13:55:00,31.37,31.38,31.36,31.37,8300.0,21.2687,21.2755,21.262,21.2687,8300.0
2006-07-10 14:00:00,31.37,31.41,31.36,31.4,39300.0,21.2687,21.2959,21.262,21.2891,39300.0
2006-07-10 14:05:00,31.4,31.41,31.35,31.36,30100.0,21.2891,21.2959,21.2552,21.262,30100.0
2006-07-10 14:10:00,31.37,31.37,31.35,31.36,12700.0,21.2687,21.2687,21.2552,21.262,12700.0
2006-07-10 14:15:00,31.37,31.37,31.34,31.35,29900.0,21.2687,21.2687,21.2484,21.2552,29900.0
2006-07-10 14:20:00,31.35,31.35,31.31,31.32,39100.0,21.2552,21.2552,21.2281,21.2348,39100.0
2006-07-10 14:25:00,31.33,31.37,31.31,31.34,124300.0,21.2416,21.2687,21.2281,21.2484,124300.0
2006-07-10 14:30:00,31.33,31.35,31.3,31.32,48400.0,21.2416,21.2552,21.2213,21.2348,48400.0
2006-07-10 14:35:00,31.33,31.34,31.28,31.28,41800.0,21.2416,21.2484,21.2077,21.2077,41800.0
2006-07-10 14:40:00,31.29,31.29,31.23,31.23,36200.0,21.2145,21.2145,21.1738,21.1738,36200.0
2006-07-10 14:45:00,31.22,31.24,31.21,31.23,45000.0,21.167,21.1806,21.1603,21.1738,45000.0
2006-07-10 14:50:00,31.22,31.25,31.22,31.22,35000.0,21.167,21.1874,21.167,21.167,35000.0
2006-07-10 14:55:00,31.22,31.27,31.21,31.26,62000.0,21.167,21.2009,21.1603,21.1942,62000.0
2006-07-10 15:00:00,31.25,31.26,31.21,31.21,49700.0,21.1874,21.1942,21.1603,21.1603,49700.0
2006-07-10 15:05:00,31.21,31.24,31.21,31.22,60900.0,21.1603,21.1806,21.1603,21.167,60900.0
2006-07-10 15:10:00,31.22,31.31,31.21,31.29,56500.0,21.167,21.2281,21.1603,21.2145,56500.0
2006-07-10 15:15:00,31.29,31.3,31.29,31.3,52900.0,21.2145,21.2213,21.2145,21.2213,52900.0
2006-07-10 15:20:00,31.29,31.3,31.22,31.25,92500.0,21.2145,21.2213,21.167,21.1874,92500.0
2006-07-10 15:25:00,31.25,31.35,31.25,31.35,40500.0,21.1874,21.2552,21.1874,21.2552,40500.0
2006-07-10 15:30:00,31.35,31.38,31.33,31.35,167800.0,21.2552,21.2755,21.2416,21.2552,167800.0
2006-07-10 15:35:00,31.35,31.35,31.32,31.32,42600.0,21.2552,21.2552,21.2348,21.2348,42600.0
2006-07-10 15:40:00,31.33,31.33,31.25,31.26,75300.0,21.2416,21.2416,21.1874,21.1942,75300.0
2006-07-10 15:45:00,31.26,31.35,31.26,31.33,71300.0,21.1942,21.2552,21.1942,21.2416,71300.0
2006-07-10 15:50:00,31.33,31.33,31.31,31.31,64300.0,21.2416,21.2416,21.2281,21.2281,64300.0
2006-07-10 15:55:00,31.31,31.34,31.26,31.33,97000.0,21.2281,21.2484,21.1942,21.2416,97000.0
2006-07-11 09:30:00,31.18,31.2,31.0,31.01,104200.0,21.1399,21.1535,21.0179,21.0247,104200.0
2006-07-11 09:35:00,31.01,31.07,30.96,31.03,58200.0,21.0247,21.0653,20.9908,21.0382,58200.0
2006-07-11 09:40:00,31.03,31.15,30.99,31.06,35300.0,21.0382,21.1196,21.0111,21.0586,35300.0
2006-07-11 09:45:00,31.05,31.15,31.04,31.13,43000.0,21.0518,21.1196,21.045,21.106,43000.0
2006-07-11 09:50:00,31.13,31.15,31.06,31.09,31700.0,21.106,21.1196,21.0586,21.0789,31700.0
2006-07-11 09:55:00,31.08,31.29,31.08,31.27,262700.0,21.0721,21.2145,21.0721,21.2009,262700.0
2006-07-11 10:00:00,31.27,31.31,31.24,31.25,80800.0,21.2009,21.2281,21.1806,21.1874,80800.0
2006-07-11 10:05:00,31.25,31.31,31.24,31.29,41400.0,21.1874,21.2281,21.1806,21.2145,41400.0
2006-07-11 10:10:00,31.29,31.35,31.26,31.35,51200.0,21.2145,21.2552,21.1942,21.2552,51200.0
2006-07-11 10:15:00,31.35,31.41,31.35,31.36,125300.0,21.2552,21.2959,21.2552,21.262,125300.0
2006-07-11 10:20:00,31.38,31.38,31.31,31.32,50700.0,21.2755,21.2755,21.2281,21.2348,50700.0
2006-07-11 10:25:00,31.31,31.32,31.21,31.25,94600.0,21.2281,21.2348,21.1603,21.1874,94600.0
2006-07-11 10:30:00,31.25,31.25,31.17,31.17,105700.0,21.1874,21.1874,21.1331,21.1331,105700.0
2006-07-11 10:35:00,31.16,31.16,31.12,31.14,42400.0,21.1264,21.1264,21.0992,21.1128,42400.0
2006-07-11 10:40:00,31.15,31.2,31.15,31.18,66300.0,21.1196,21.1535,21.1196,21.1399,66300.0
2006-07-11 10:45:00,31.18,31.2,31.17,31.18,58800.0,21.1399,21.1535,21.1331,21.1399,58800.0
2006-07-11 10:50:00,31.17,31.17,31.14,31.14,31900.0,21.1331,21.1331,21.1128,21.1128,31900.0
2006-07-11 10:55:00,31.14,31.15,31.09,31.11,95500.0,21.1128,21.1196,21.0789,21.0925,95500.0
2006-07-11 11:00:00,31.09,31.13,31.09,31.13,46000.0,21.0789,21.106,21.0789,21.106,46000.0
2006-07-11 11:05:00,31.13,31.19,31.13,31.15,104400.0,21.106,21.1467,21.106,21.1196,104400.0
2006-07-11 11:10:00,31.15,31.17,31.12,31.17,43200.0,21.1196,21.1331,21.0992,21.1331,43200.0
2006-07-11 11:15:00,31.16,31.2,31.15,31.2,70900.0,21.1264,21.1535,21.1196,21.1535,70900.0
2006-07-11 11:20:00,31.21,31.22,31.2,31.21,31600.0,21.1603,21.167,21.1535,21.1603,31600.0
2006-07-11 11:25:00,31.21,31.23,31.2,31.22,57200.0,21.1603,21.1738,21.1535,21.167,57200.0
2006-07-11 11:30:00,31.22,31.24,31.22,31.23,30200.0,21.167,21.1806,21.167,21.1738,30200.0
2006-07-11 11:35:00,31.23,31.27,31.23,31.26,41200.0,21.1738,21.2009,21.1738,21.1942,41200.0
2006-07-11 11:40:00,31.26,31.28,31.25,31.28,22400.0,21.1942,21.2077,21.1874,21.2077,22400.0
2006-07-11 11:45:00,31.28,31.35,31.28,31.32,89100.0,21.2077,21.2552,21.2077,21.2348,89100.0
2006-07-11 11:50:00,31.33,31.34,31.32,31.33,50200.0,21.2416,21.2484,21.2348,21.2416,50200.0
2006-07-11 11:55:00,31.33,31.34,31.32,31.33,77800.0,21.2416,21.2484,21.2348,21.2416,77800.0
2006-07-11 12:00:00,31.33,31.33,31.3,31.3,22200.0,21.2416,21.2416,21.2213,21.2213,22200.0
2006-07-11 12:05:00,31.29,31.3,31.27,31.3,81400.0,21.2145,21.2213,21.2009,21.2213,81400.0
2006-07-11 12:10:00,31.3,31.34,31.3,31.32,33300.0,21.2213,21.2484,21.2213,21.2348,33300.0
2006-07-11 12:15:00,31.33,31.33,31.32,31.33,40200.0,21.2416,21.2416,21.2348,21.2416,40200.0
2006-07-11 12:20:00,31.33,31.4,31.33,31.39,64000.0,21.2416,21.2891,21.2416,21.2823,64000.0
2006-07-11 12:25:00,31.39,31.4,31.38,31.4,81700.0,21.2823,21.2891,21.2755,21.2891,81700.0
2006-07-11 12:30:00,31.4,31.4,31.39,31.4,28000.0,21.2891,21.2891,21.2823,21.2891,28000.0
2006-07-11 12:35:00,31.4,31.4,31.39,31.4,73600.0,21.2891,21.2891,21.2823,21.2891,73600.0
2006-07-11 12:40:00,31.4,31.45,31.4,31.44,61000.0,21.2891,21.323,21.2891,21.3162,61000.0
2006-07-11 12:45:00,31.45,31.49,31.44,31.49,45200.0,21.323,21.3501,21.3162,21.3501,45200.0
2006-07-11 12:50:00,31.49,31.49,31.47,31.47,28100.0,21.3501,21.3501,21.3365,21.3365,28100.0
2006-07-11 12:55:00,31.46,31.48,31.46,31.48,16800.0,21.3298,21.3433,21.3298,21.3433,16800.0
2006-07-11 13:00:00,31.48,31.48,31.47,31.47,50900.0,21.3433,21.3433,21.3365,21.3365,50900.0
2006-07-11 13:05:00,31.47,31.49,31.47,31.47,24000.0,21.3365,21.3501,21.3365,21.3365,24000.0
2006-07-11 13:10:00,31.47,31.5,31.47,31.49,40000.0,21.3365,21.3569,21.3365,21.3501,40000.0
2006-07-11 13:15:00,31.48,31.5,31.46,31.5,42300.0,21.3433,21.3569,21.3298,21.3569,42300.0
2006-07-11 13:20:00,31.5,31.51,31.48,31.51,32400.0,21.3569,21.3637,21.3433,21.3637,32400.0
2006-07-11 13:25:00,31.51,31.53,31.5,31.52,31700.0,21.3637,21.3772,21.3569,21.3704,31700.0
2006-07-11 13:30:00,31.53,31.53,31.5,31.51,23100.0,21.3772,21.3772,21.3569,21.3637,23100.0
2006-07-11 13:35:00,31.5,31.51,31.5,31.5,48600.0,21.3569,21.3637,21.3569,21.3569,48600.0
2006-07-11 13:40:00,31.51,31.56,31.5,31.56,51400.0,21.3637,21.3976,21.3569,21.3976,51400.0
2006-07-11 13:45:00,31.56,31.57,31.55,31.56,44600.0,21.3976,21.4043,21.3908,21.3976,44600.0
2006-07-11 13:50:00,31.56,31.56,31.55,31.56,21300.0,21.3976,21.3976,21.3908,21.3976,21300.0
2006-07-11 13:55:00,31.56,31.61,31.55,31.6,68300.0,21.3976,21.4315,21.3908,21.4247,68300.0
2006-07-11 14:00:00,31.61,31.65,31.61,31.63,32100.0,21.4315,21.4586,21.4315,21.445,32100.0
2006-07-11 14:05:00,31.63,31.65,31.62,31.65,242600.0,21.445,21.4586,21.4382,21.4586,242600.0
2006-07-11 14:10:00,31.65,31.65,31.62,31.65,95400.0,21.4586,21.4586,21.4382,21.4586,95400.0
2006-07-11 14:15:00,31.65,31.65,31.55,31.56,96200.0,21.4586,21.4586,21.3908,21.3976,96200.0
2006-07-11 14:20:00,31.55,31.59,31.55,31.59,60800.0,21.3908,21.4179,21.3908,21.4179,60800.0
2006-07-11 14:25:00,31.59,31.61,31.57,31.6,54800.0,21.4179,21.4315,21.4043,21.4247,54800.0
2006-07-11 14:30:00,31.58,31.59,31.58,31.59,35700.0,21.4111,21.4179,21.4111,21.4179,35700.0
2006-07-11 14:35:00,31.59,31.6,31.58,31.6,119400.0,21.4179,21.4247,21.4111,21.4247,119400.0
2006-07-11 14:40:00,31.6,31.62,31.59,31.61,64700.0,21.4247,21.4382,21.4179,21.4315,64700.0
2006-07-11 14:45:00,31.62,31.63,31.61,31.62,65000.0,21.4382,21.445,21.4315,21.4382,65000.0
2006-07-11 14:50:00,31.62,31.64,31.61,31.61,197200.0,21.4382,21.4518,21.4315,21.4315,197200.0
2006-07-11 14:55:00,31.62,31.66,31.61,31.66,122600.0,21.4382,21.4654,21.4315,21.4654,122600.0
2006-07-11 15:00:00,31.66,31.68,31.66,31.67,64300.0,21.4654,21.4789,21.4654,21.4721,64300.0
2006-07-11 15:05:00,31.66,31.69,31.66,31.69,50200.0,21.4654,21.4857,21.4654,21.4857,50200.0
2006-07-11 15:10:00,31.69,31.83,31.69,31.83,120800.0,21.4857,21.5806,21.4857,21.5806,120800.0
2006-07-11 15:15:00,31.83,31.88,31.83,31.86,52800.0,21.5806,21.6145,21.5806,21.601,52800.0
2006-07-11 15:20:00,31.86,31.89,31.86,31.88,148800.0,21.601,21.6213,21.601,21.6145,148800.0
2006-07-11 15:25:00,31.88,31.96,31.87,31.96,120000.0,21.6145,21.6688,21.6077,21.6688,120000.0
2006-07-11 15:30:00,31.96,31.97,31.94,31.96,141100.0,21.6688,21.6755,21.6552,21.6688,141100.0
2006-07-11 15:35:00,31.96,31.97,31.93,31.94,168600.0,21.6688,21.6755,21.6484,21.6552,168600.0
2006-07-11 15:40:00,31.94,31.95,31.93,31.95,149900.0,21.6552,21.662,21.6484,21.662,149900.0
2006-07-11 15:45:00,31.94,31.98,31.93,31.98,141300.0,21.6552,21.6823,21.6484,21.6823,141300.0
2006-07-11 15:50:00,31.97,31.99,31.97,31.98,198500.0,21.6755,21.6891,21.6755,21.6823,198500.0
2006-07-11 15:55:00,31.98,31.99,31.95,31.99,151000.0,21.6823,21.6891,21.662,21.6891,151000.0
2006-07-12 09:30:00,32.0,32.0,31.87,31.92,243100.0,21.6959,21.6959,21.6077,21.6416,243100.0
2006-07-12 09:35:00,31.92,32.1,31.92,32.04,123700.0,21.6416,21.7637,21.6416,21.723,123700.0
2006-07-12 09:40:00,32.03,32.09,32.03,32.09,82700.0,21.7162,21.7569,21.7162,21.7569,82700.0
2006-07-12 09:45:00,32.09,32.23,32.09,32.2,203100.0,21.7569,21.8518,21.7569,21.8315,203100.0
2006-07-12 09:50:00,32.21,32.32,32.21,32.32,112600.0,21.8383,21.9128,21.8383,21.9128,112600.0
2006-07-12 09:55:00,32.33,32.33,32.2,32.25,121500.0,21.9196,21.9196,21.8315,21.8654,121500.0
2006-07-12 10:00:00,32.24,32.28,32.24,32.25,217500.0,21.8586,21.8857,21.8586,21.8654,217500.0
2006-07-12 10:05:00,32.24,32.29,32.22,32.25,86300.0,21.8586,21.8925,21.845,21.8654,86300.0
2006-07-12 10:10:00,32.26,32.34,32.25,32.33,82200.0,21.8722,21.9264,21.8654,21.9196,82200.0
2006-07-12 10:15:00,32.31,32.43,32.3,32.43,149800.0,21.9061,21.9874,21.8993,21.9874,149800.0
2006-07-12 10:20:00,32.43,32.45,32.34,32.39,148500.0,21.9874,22.001,21.9264,21.9603,148500.0
2006-07-12 10:25:00,32.39,32.39,32.27,32.29,155500.0,21.9603,21.9603,21.8789,21.8925,155500.0
2006-07-12 10:30:00,32.29,32.29,32.2,32.2,95400.0,21.8925,21.8925,21.8315,21.8315,95400.0
2006-07-12 10:35:00,32.2,32.22,32.15,32.16,80000.0,21.8315,21.845,21.7976,21.8044,80000.0
2006-07-12 10:40:00,32.15,32.17,32.13,32.14,62200.0,21.7976,21.8111,21.784,21.7908,62200.0
2006-07-12 10:45:00,32.14,32.14,32.1,32.1,56300.0,21.7908,21.7908,21.7637,21.7637,56300.0
2006-07-12 10:50:00,32.1,32.12,32.1,32.12,90100.0,21.7637,21.7772,21.7637,21.7772,90100.0
2006-07-12 10:55:00,32.12,32.24,32.12,32.24,82600.0,21.7772,21.8586,21.7772,21.8586,82600.0
2006-07-12 11:00:00,32.23,32.24,32.19,32.2,60800.0,21.8518,21.8586,21.8247,21.8315,60800.0
2006-07-12 11:05:00,32.19,32.23,32.19,32.22,44200.0,21.8247,21.8518,21.8247,21.845,44200.0
2006-07-12 11:10:00,32.22,32.22,32.06,32.06,45500.0,21.845,21.845,21.7366,21.7366,45500.0
2006-07-12 11:15:00,32.06,32.11,32.04,32.09,82200.0,21.7366,21.7705,21.723,21.7569,82200.0
2006-07-12 11:20:00,32.07,32.11,32.07,32.09,67400.0,21.7433,21.7705,21.7433,21.7569,67400.0
2006-07-12 11:25:00,32.09,32.16,32.09,32.15,45100.0,21.7569,21.8044,21.7569,21.7976,45100.0
2006-07-12 11:30:00,32.15,32.16,32.13,32.13,45300.0,21.7976,21.8044,21.784,21.784,45300.0
2006-07-12 11:35:00,32.14,32.14,32.1,32.1,21000.0,21.7908,21.7908,21.7637,21.7637,21000.0
2006-07-12 11:40:00,32.1,32.11,32.09,32.1,68600.0,21.7637,21.7705,21.7569,21.7637,68600.0
2006-07-12 11:45:00,32.1,32.1,32.08,32.09,30400.0,21.7637,21.7637,21.7501,21.7569,30400.0
2006-07-12 11:50:00,32.09,32.12,32.09,32.12,40400.0,21.7569,21.7772,21.7569,21.7772,40400.0
2006-07-12 11:55:00,32.12,32.22,32.12,32.22,58500.0,21.7772,21.845,21.7772,21.845,58500.0
2006-07-12 12:00:00,32.21,32.24,32.21,32.22,33100.0,21.8383,21.8586,21.8383,21.845,33100.0
2006-07-12 12:05:00,32.21,32.23,32.2,32.2,28300.0,21.8383,21.8518,21.8315,21.8315,28300.0
2006-07-12 12:10:00,32.2,32.21,32.17,32.18,47100.0,21.8315,21.8383,21.8111,21.8179,47100.0
2006-07-12 12:15:00,32.17,32.19,32.15,32.16,39600.0,21.8111,21.8247,21.7976,21.8044,39600.0
2006-07-12 12:20:00,32.16,32.16,32.11,32.12,34400.0,21.8044,21.8044,21.7705,21.7772,34400.0
2006-07-12 12:25:00,32.13,32.13,32.1,32.11,30800.0,21.784,21.784,21.7637,21.7705,30800.0
2006-07-12 12:30:00,32.12,32.19,32.12,32.19,52400.0,21.7772,21.8247,21.7772,21.8247,52400.0
2006-07-12 12:35:00,32.19,32.22,32.18,32.2,37400.0,21.8247,21.845,21.8179,21.8315,37400.0
2006-07-12 12:40:00,32.21,32.24,32.19,32.22,46000.0,21.8383,21.8586,21.8247,21.845,46000.0
2006-07-12 12:45:00,32.22,32.25,32.21,32.25,32600.0,21.845,21.8654,21.8383,21.8654,32600.0
2006-07-12 12:50:00,32.25,32.25,32.23,32.24,27500.0,21.8654,21.8654,21.8518,21.8586,27500.0
2006-07-12 12:55:00,32.25,32.27,32.22,32.24,43800.0,21.8654,21.8789,21.845,21.8586,43800.0
2006-07-12 13:00:00,32.24,32.25,32.15,32.15,27200.0,21.8586,21.8654,21.7976,21.7976,27200.0
2006-07-12 13:05:00,32.15,32.17,32.14,32.14,35900.0,21.7976,21.8111,21.7908,21.7908,35900.0
2006-07-12 13:10:00,32.15,32.16,32.14,32.15,70600.0,21.7976,21.8044,21.7908,21.7976,70600.0
2006-07-12 13:15:00,32.14,32.21,32.14,32.2,103600.0,21.7908,21.8383,21.7908,21.8315,103600.0
2006-07-12 13:20:00,32.2,32.21,32.18,32.19,56100.0,21.8315,21.8383,21.8179,21.8247,56100.0
2006-07-12 13:25:00,32.19,32.21,32.19,32.2,55600.0,21.8247,21.8383,21.8247,21.8315,55600.0
2006-07-12 13:30:00,32.21,32.22,32.2,32.22,137400.0,21.8383,21.845,21.8315,21.845,137400.0
2006-07-12 13:35:00,32.22,32.24,32.21,32.23,126400.0,21.845,21.8586,21.8383,21.8518,126400.0
2006-07-12 13:40:00,32.22,32.23,32.2,32.22,57100.0,21.845,21.8518,21.8315,21.845,57100.0
2006-07-12 13:45:00,32.22,32.24,32.21,32.22,75300.0,21.845,21.8586,21.8383,21.845,75300.0
2006-07-12 13:50:00,32.22,32.23,32.2,32.2,63400.0,21.845,21.8518,21.8315,21.8315,63400.0
2006-07-12 13:55:00,32.21,32.21,32.19,32.2,27800.0,21.8383,21.8383,21.8247,21.8315,27800.0
2006-07-12 14:00:00,32.2,32.2,32.17,32.18,53200.0,21.8315,21.8315,21.8111,21.8179,53200.0
2006-07-12 14:05:00,32.18,32.19,32.17,32.19,49300.0,21.8179,21.8247,21.8111,21.8247,49300.0
2006-07-12 14:10:00,32.19,32.2,32.18,32.18,36600.0,21.8247,21.8315,21.8179,21.8179,36600.0
2006-07-12 14:15:00,32.19,32.22,32.18,32.22,71800.0,21.8247,21.845,21.8179,21.845,71800.0
2006-07-12 14:20:00,32.22,32.23,32.21,32.21,134900.0,21.845,21.8518,21.8383,21.8383,134900.0
2006-07-12 14:25:00,32.2,32.24,32.2,32.24,98500.0,21.8315,21.8586,21.8315,21.8586,98500.0
2006-07-12 14:30:00,32.23,32.24,32.2,32.21,58800.0,21.8518,21.8586,21.8315,21.8383,58800.0
2006-07-12 14:35:00,32.21,32.22,32.2,32.22,78800.0,21.8383,21.845,21.8315,21.845,78800.0
2006-07-12 14:40:00,32.22,32.23,32.2,32.2,140700.0,21.845,21.8518,21.8315,21.8315,140700.0
2006-07-12 14:45:00,32.19,32.21,32.19,32.21,38600.0,21.8247,21.8383,21.8247,21.8383,38600.0
2006-07-12 14:50:00,32.2,32.21,32.16,32.16,79600.0,21.8315,21.8383,21.8044,21.8044,79600.0
2006-07-12 14:55:00,32.15,32.16,32.15,32.16,61700.0,21.7976,21.8044,21.7976,21.8044,61700.0
2006-07-12 15:00:00,32.15,32.2,32.15,32.19,166600.0,21.7976,21.8315,21.7976,21.8247,166600.0
2006-07-12 15:05:00,32.19,32.19,32.16,32.17,97900.0,21.8247,21.8247,21.8044,21.8111,97900.0
2006-07-12 15:10:00,32.16,32.2,32.15,32.2,74100.0,21.8044,21.8315,21.7976,21.8315,74100.0
2006-07-12 15:15:00,32.2,32.22,32.18,32.21,72300.0,21.8315,21.845,21.8179,21.8383,72300.0
2006-07-12 15:20:00,32.22,32.22,32.19,32.2,109000.0,21.845,21.845,21.8247,21.8315,109000.0
2006-07-12 15:25:00,32.21,32.21,32.18,32.18,130100.0,21.8383,21.8383,21.8179,21.8179,130100.0
2006-07-12 15:30:00,32.19,32.19,32.15,32.15,91800.0,21.8247,21.8247,21.7976,21.7976,91800.0
2006-07-12 15:35:00,32.16,32.16,32.11,32.11,68200.0,21.8044,21.8044,21.7705,21.7705,68200.0
2006-07-12 15:40:00,32.12,32.12,32.1,32.1,67400.0,21.7772,21.7772,21.7637,21.7637,67400.0
2006-07-12 15:45:00,32.11,32.11,32.03,32.03,119000.0,21.7705,21.7705,21.7162,21.7162,119000.0
2006-07-12 15:50:00,32.03,32.04,32.0,32.0,135100.0,21.7162,21.723,21.6959,21.6959,135100.0
2006-07-12 15:55:00,32.0,32.03,31.99,32.01,364600.0,21.6959,21.7162,21.6891,21.7027,364600.0
2006-07-13 09:30:00,31.9,31.91,31.8,31.87,319400.0,21.6281,21.6349,21.5603,21.6077,319400.0
2006-07-13 09:35:00,31.86,31.87,31.7,31.7,91200.0,21.601,21.6077,21.4925,21.4925,91200.0
2006-07-13 09:40:00,31.73,31.82,31.7,31.82,81700.0,21.5128,21.5738,21.4925,21.5738,81700.0
2006-07-13 09:45:00,31.79,31.82,31.74,31.82,45700.0,21.5535,21.5738,21.5196,21.5738,45700.0
2006-07-13 09:50:00,31.8,31.81,31.74,31.81,143100.0,21.5603,21.5671,21.5196,21.5671,143100.0
2006-07-13 09:55:00,31.81,31.82,31.76,31.78,88100.0,21.5671,21.5738,21.5332,21.5467,88100.0
2006-07-13 10:00:00,31.78,31.79,31.72,31.73,171700.0,21.5467,21.5535,21.506,21.5128,171700.0
2006-07-13 10:05:00,31.73,31.76,31.73,31.74,79900.0,21.5128,21.5332,21.5128,21.5196,79900.0
2006-07-13 10:10:00,31.74,31.77,31.73,31.77,117600.0,21.5196,21.5399,21.5128,21.5399,117600.0
2006-07-13 10:15:00,31.76,31.82,31.75,31.81,58700.0,21.5332,21.5738,21.5264,21.5671,58700.0
2006-07-13 10:20:00,31.82,32.03,31.82,32.03,77400.0,21.5738,21.7162,21.5738,21.7162,77400.0
2006-07-13 10:25:00,32.01,32.1,32.01,32.1,137100.0,21.7027,21.7637,21.7027,21.7637,137100.0
2006-07-13 10:30:00,32.1,32.35,32.09,32.3,138400.0,21.7637,21.9332,21.7569,21.8993,138400.0
2006-07-13 10:35:00,32.3,32.31,32.14,32.15,172200.0,21.8993,21.9061,21.7908,21.7976,172200.0
2006-07-13 10:40:00,32.15,32.15,32.08,32.12,143900.0,21.7976,21.7976,21.7501,21.7772,143900.0
2006-07-13 10:45:00,32.14,32.14,31.93,31.95,263800.0,21.7908,21.7908,21.6484,21.662,263800.0
2006-07-13 10:50:00,31.95,32.03,31.94,31.99,45300.0,21.662,21.7162,21.6552,21.6891,45300.0
2006-07-13 10:55:00,32.01,32.02,31.96,31.96,62400.0,21.7027,21.7094,21.6688,21.6688,62400.0
2006-07-13 11:00:00,31.98,32.0,31.96,32.0,59100.0,21.6823,21.6959,21.6688,21.6959,59100.0
2006-07-13 11:05:00,31.98,32.05,31.98,31.98,68300.0,21.6823,21.7298,21.6823,21.6823,68300.0
2006-07-13 11:10:00,31.99,32.0,31.96,31.97,43400.0,21.6891,21.6959,21.6688,21.6755,43400.0
2006-07-13 11:15:00,31.99,32.07,31.98,32.0,102700.0,21.6891,21.7433,21.6823,21.6959,102700.0
2006-07-13 11:20:00,32.06,32.12,32.03,32.12,66800.0,21.7366,21.7772,21.7162,21.7772,66800.0
2006-07-13 11:25:00,32.11,32.23,32.1,32.23,76700.0,21.7705,21.8518,21.7637,21.8518,76700.0
2006-07-13 11:30:00,32.23,32.23,32.19,32.21,55600.0,21.8518,21.8518,21.8247,21.8383,55600.0
2006-07-13 11:35:00,32.22,32.4,32.2,32.34,97100.0,21.845,21.9671,21.8315,21.9264,97100.0
2006-07-13 11:40:00,32.34,32.45,32.34,32.42,88700.0,21.9264,22.001,21.9264,21.9806,88700.0
2006-07-13 11:45:00,32.42,32.43,32.4,32.41,79700.0,21.9806,21.9874,21.9671,21.9739,79700.0
2006-07-13 11:50:00,32.41,32.5,32.41,32.5,131200.0,21.9739,22.0349,21.9739,22.0349,131200.0
2006-07-13 11:55:00,32.5,32.55,32.46,32.49,108600.0,22.0349,22.0688,22.0078,22.0281,108600.0
2006-07-13 12:00:00,32.48,32.56,32.48,32.5,97600.0,22.0213,22.0756,22.0213,22.0349,97600.0
2006-07-13 12:05:00,32.51,32.53,32.47,32.5,72800.0,22.0417,22.0552,22.0145,22.0349,72800.0
2006-07-13 12:10:00,32.51,32.57,32.5,32.57,97500.0,22.0417,22.0823,22.0349,22.0823,97500.0
2006-07-13 12:15:00,32.57,32.67,32.57,32.61,78000.0,22.0823,22.1501,22.0823,22.1095,78000.0
2006-07-13 12:20:00,32.62,32.66,32.56,32.56,109300.0,22.1162,22.1434,22.0756,22.0756,109300.0
2006-07-13 12:25:00,32.57,32.57,32.5,32.53,43100.0,22.0823,22.0823,22.0349,22.0552,43100.0
2006-07-13 12:30:00,32.53,32.56,32.5,32.53,122000.0,22.0552,22.0756,22.0349,22.0552,122000.0
2006-07-13 12:35:00,32.53,32.57,32.51,32.55,90800.0,22.0552,22.0823,22.0417,22.0688,90800.0
2006-07-13 12:40:00,32.54,32.55,32.41,32.41,49600.0,22.062,22.0688,21.9739,21.9739,49600.0
2006-07-13 12:45:00,32.41,32.43,32.26,32.27,122600.0,21.9739,21.9874,21.8722,21.8789,122600.0
2006-07-13 12:50:00,32.27,32.29,32.21,32.22,60500.0,21.8789,21.8925,21.8383,21.845,60500.0
2006-07-13 12:55:00,32.22,32.27,32.22,32.27,34200.0,21.845,21.8789,21.845,21.8789,34200.0
2006-07-13 13:00:00,32.27,32.3,32.21,32.21,52000.0,21.8789,21.8993,21.8383,21.8383,52000.0
2006-07-13 13:05:00,32.22,32.28,32.22,32.28,49400.0,21.845,21.8857,21.845,21.8857,49400.0
2006-07-13 13:10:00,32.28,32.33,32.28,32.33,47400.0,21.8857,21.9196,21.8857,21.9196,47400.0
2006-07-13 13:15:00,32.33,32.34,32.27,32.33,55400.0,21.9196,21.9264,21.8789,21.9196,55400.0
2006-07-13 13:20:00,32.31,32.32,32.28,32.28,46600.0,21.9061,21.9128,21.8857,21.8857,46600.0
2006-07-13 13:25:00,32.29,32.31,32.25,32.29,34100.0,21.8925,21.9061,21.8654,21.8925,34100.0
2006-07-13 13:30:00,32.29,32.29,32.2,32.22,71700.0,21.8925,21.8925,21.8315,21.845,71700.0
2006-07-13 13:35:00,32.22,32.23,32.19,32.2,40800.0,21.845,21.8518,21.8247,21.8315,40800.0
2006-07-13 13:40:00,32.2,32.21,32.17,32.21,47500.0,21.8315,21.8383,21.8111,21.8383,47500.0
2006-07-13 13:45:00,32.21,32.3,32.2,32.3,37200.0,21.8383,21.8993,21.8315,21.8993,37200.0
2006-07-13 13:50:00,32.3,32.3,32.25,32.25,50300.0,21.8993,21.8993,21.8654,21.8654,50300.0
2006-07-13 13:55:00,32.25,32.26,32.22,32.24,36500.0,21.8654,21.8722,21.845,21.8586,36500.0
2006-07-13 14:00:00,32.24,32.3,32.23,32.29,142700.0,21.8586,21.8993,21.8518,21.8925,142700.0
2006-07-13 14:05:00,32.28,32.33,32.28,32.31,35400.0,21.8857,21.9196,21.8857,21.9061,35400.0
2006-07-13 14:10:00,32.31,32.32,32.26,32.29,40000.0,21.9061,21.9128,21.8722,21.8925,40000.0
2006-07-13 14:15:00,32.29,32.3,32.24,32.24,31200.0,21.8925,21.8993,21.8586,21.8586,31200.0
2006-07-13 14:20:00,32.24,32.27,32.23,32.24,29900.0,21.8586,21.8789,21.8518,21.8586,29900.0
2006-07-13 14:25:00,32.25,32.27,32.23,32.25,33900.0,21.8654,21.8789,21.8518,21.8654,33900.0
2006-07-13 14:30:00,32.26,32.26,32.21,32.22,30700.0,21.8722,21.8722,21.8383,21.845,30700.0
2006-07-13 14:35:00,32.22,32.25,32.2,32.25,46800.0,21.845,21.8654,21.8315,21.8654,46800.0
2006-07-13 14:40:00,32.25,32.28,32.24,32.25,35100.0,21.8654,21.8857,21.8586,21.8654,35100.0
2006-07-13 14:45:00,32.25,32.26,32.2,32.23,49300.0,21.8654,21.8722,21.8315,21.8518,49300.0
2006-07-13 14:50:00,32.23,32.23,32.19,32.2,63200.0,21.8518,21.8518,21.8247,21.8315,63200.0
2006-07-13 14:55:00,32.18,32.24,32.18,32.23,65700.0,21.8179,21.8586,21.8179,21.8518,65700.0
2006-07-13 15:00:00,32.24,32.24,32.19,32.21,244800.0,21.8586,21.8586,21.8247,21.8383,244800.0
2006-07-13 15:05:00,32.22,32.22,32.17,32.2,216800.0,21.845,21.845,21.8111,21.8315,216800.0
2006-07-13 15:10:00,32.19,32.2,32.15,32.16,58700.0,21.8247,21.8315,21.7976,21.8044,58700.0
2006-07-13 15:15:00,32.16,32.17,32.05,32.06,79000.0,21.8044,21.8111,21.7298,21.7366,79000.0
2006-07-13 15:20:00,32.05,32.09,32.01,32.07,82200.0,21.7298,21.7569,21.7027,21.7433,82200.0
2006-07-13 15:25:00,32.07,32.09,32.05,32.09,50200.0,21.7433,21.7569,21.7298,21.7569,50200.0
2006-07-13 15:30:00,32.09,32.13,32.08,32.08,76600.0,21.7569,21.784,21.7501,21.7501,76600.0
2006-07-13 15:35:00,32.09,32.09,32.01,32.01,67800.0,21.7569,21.7569,21.7027,21.7027,67800.0
2006-07-13 15:40:00,32.02,32.15,32.01,32.15,102600.0,21.7094,21.7976,21.7027,21.7976,102600.0
2006-07-13 15:45:00,32.14,32.15,32.11,32.14,76300.0,21.7908,21.7976,21.7705,21.7908,76300.0
2006-07-13 15:50:00,32.12,32.15,32.12,32.15,110300.0,21.7772,21.7976,21.7772,21.7976,110300.0
2006-07-13 15:55:00,32.14,32.17,32.09,32.13,114800.0,21.7908,21.8111,21.7569,21.784,114800.0
2006-07-14 09:30:00,31.95,32.0,31.89,32.0,131500.0,21.662,21.6959,21.6213,21.6959,131500.0
2006-07-14 09:35:00,32.0,32.06,31.95,32.02,56900.0,21.6959,21.7366,21.662,21.7094,56900.0
2006-07-14 09:40:00,31.98,32.21,31.95,32.14,51800.0,21.6823,21.8383,21.662,21.7908,51800.0
2006-07-14 09:45:00,32.13,32.13,32.03,32.11,47700.0,21.784,21.784,21.7162,21.7705,47700.0
2006-07-14 09:50:00,32.1,32.15,32.08,32.15,68500.0,21.7637,21.7976,21.7501,21.7976,68500.0
2006-07-14 09:55:00,32.12,32.18,32.12,32.15,43100.0,21.7772,21.8179,21.7772,21.7976,43100.0
2006-07-14 10:00:00,32.13,32.15,32.1,32.12,92800.0,21.784,21.7976,21.7637,21.7772,92800.0
2006-07-14 10:05:00,32.13,32.14,32.06,32.1,484600.0,21.784,21.7908,21.7366,21.7637,484600.0
2006-07-14 10:10:00,32.09,32.1,32.0,32.0,188100.0,21.7569,21.7637,21.6959,21.6959,188100.0
2006-07-14 10:15:00,32.0,32.0,31.93,31.95,63700.0,21.6959,21.6959,21.6484,21.662,63700.0
2006-07-14 10:20:00,31.96,31.97,31.94,31.97,41100.0,21.6688,21.6755,21.6552,21.6755,41100.0
2006-07-14 10:25:00,31.97,32.04,31.97,32.03,43900.0,21.6755,21.723,21.6755,21.7162,43900.0
2006-07-14 10:30:00,32.01,32.01,31.97,31.99,28200.0,21.7027,21.7027,21.6755,21.6891,28200.0
2006-07-14 10:35:00,31.99,32.0,31.96,31.99,47800.0,21.6891,21.6959,21.6688,21.6891,47800.0
2006-07-14 10:40:00,31.98,32.0,31.96,32.0,49300.0,21.6823,21.6959,21.6688,21.6959,49300.0
2006-07-14 10:45:00,32.0,32.09,32.0,32.04,62600.0,21.6959,21.7569,21.6959,21.723,62600.0
2006-07-14 10:50:00,32.03,32.09,32.0,32.0,56600.0,21.7162,21.7569,21.6959,21.6959,56600.0
2006-07-14 10:55:00,32.0,32.04,31.92,31.92,35200.0,21.6959,21.723,21.6416,21.6416,35200.0
2006-07-14 11:00:00,31.92,31.93,31.8,31.8,44700.0,21.6416,21.6484,21.5603,21.5603,44700.0
2006-07-14 11:05:00,31.8,31.82,31.8,31.81,28900.0,21.5603,21.5738,21.5603,21.5671,28900.0
2006-07-14 11:10:00,31.81,31.87,31.77,31.77,101700.0,21.5671,21.6077,21.5399,21.5399,101700.0
2006-07-14 11:15:00,31.76,31.84,31.75,31.83,78700.0,21.5332,21.5874,21.5264,21.5806,78700.0
2006-07-14 11:20:00,31.81,31.82,31.75,31.76,72900.0,21.5671,21.5738,21.5264,21.5332,72900.0
2006-07-14 11:25:00,31.75,31.75,31.68,31.71,120200.0,21.5264,21.5264,21.4789,21.4993,120200.0
2006-07-14 11:30:00,31.71,31.74,31.67,31.69,122100.0,21.4993,21.5196,21.4721,21.4857,122100.0
2006-07-14 11:35:00,31.69,31.74,31.67,31.71,27400.0,21.4857,21.5196,21.4721,21.4993,27400.0
2006-07-14 11:40:00,31.71,31.78,31.71,31.77,130500.0,21.4993,21.5467,21.4993,21.5399,130500.0
2006-07-14 11:45:00,31.77,31.77,31.7,31.73,49300.0,21.5399,21.5399,21.4925,21.5128,49300.0
2006-07-14 11:50:00,31.73,31.75,31.67,31.75,106000.0,21.5128,21.5264,21.4721,21.5264,106000.0
2006-07-14 11:55:00,31.75,31.86,31.75,31.83,34200.0,21.5264,21.601,21.5264,21.5806,34200.0
2006-07-14 12:00:00,31.84,31.86,31.81,31.82,38500.0,21.5874,21.601,21.5671,21.5738,38500.0
2006-07-14 12:05:00,31.81,31.84,31.8,31.8,22700.0,21.5671,21.5874,21.5603,21.5603,22700.0
2006-07-14 12:10:00,31.81,31.81,31.76,31.76,18300.0,21.5671,21.5671,21.5332,21.5332,18300.0
2006-07-14 12:15:00,31.76,31.77,31.7,31.71,32700.0,21.5332,21.5399,21.4925,21.4993,32700.0
2006-07-14 12:20:00,31.73,31.75,31.71,31.75,27300.0,21.5128,21.5264,21.4993,21.5264,27300.0
2006-07-14 12:25:00,31.75,31.76,31.71,31.71,18500.0,21.5264,21.5332,21.4993,21.4993,18500.0
2006-07-14 12:30:00,31.71,31.72,31.69,31.7,19000.0,21.4993,21.506,21.4857,21.4925,19000.0
2006-07-14 12:35:00,31.71,31.77,31.69,31.76,27200.0,21.4993,21.5399,21.4857,21.5332,27200.0
2006-07-14 12:40:00,31.74,31.79,31.73,31.79,20800.0,21.5196,21.5535,21.5128,21.5535,20800.0
2006-07-14 12:45:00,31.78,31.83,31.78,31.82,28400.0,21.5467,21.5806,21.5467,21.5738,28400.0
2006-07-14 12:50:00,31.81,31.82,31.76,31.78,39600.0,21.5671,21.5738,21.5332,21.5467,39600.0
2006-07-14 12:55:00,31.76,31.77,31.76,31.76,16400.0,21.5332,21.5399,21.5332,21.5332,16400.0
2006-07-14 13:00:00,31.77,31.77,31.75,31.76,45300.0,21.5399,21.5399,21.5264,21.5332,45300.0
2006-07-14 13:05:00,31.77,31.77,31.73,31.73,35200.0,21.5399,21.5399,21.5128,21.5128,35200.0
2006-07-14 13:10:00,31.72,31.79,31.72,31.77,43800.0,21.506,21.5535,21.506,21.5399,43800.0
2006-07-14 13:15:00,31.77,31.8,31.77,31.77,166400.0,21.5399,21.5603,21.5399,21.5399,166400.0
2006-07-14 13:20:00,31.77,31.82,31.77,31.82,29600.0,21.5399,21.5738,21.5399,21.5738,29600.0
2006-07-14 13:25:00,31.82,31.82,31.79,31.81,39800.0,21.5738,21.5738,21.5535,21.5671,39800.0
2006-07-14 13:30:00,31.81,31.84,31.77,31.77,77500.0,21.5671,21.5874,21.5399,21.5399,77500.0
2006-07-14 13:35:00,31.78,31.9,31.78,31.89,31300.0,21.5467,21.6281,21.5467,21.6213,31300.0
2006-07-14 13:40:00,31.89,31.89,31.83,31.86,202700.0,21.6213,21.6213,21.5806,21.601,202700.0
2006-07-14 13:45:00,31.86,31.87,31.82,31.83,431600.0,21.601,21.6077,21.5738,21.5806,431600.0
2006-07-14 13:50:00,31.85,31.85,31.81,31.83,42100.0,21.5942,21.5942,21.5671,21.5806,42100.0
2006-07-14 13:55:00,31.82,31.84,31.81,31.82,30300.0,21.5738,21.5874,21.5671,21.5738,30300.0
2006-07-14 14:00:00,31.82,31.82,31.71,31.74,18000.0,21.5738,21.5738,21.4993,21.5196,18000.0
2006-07-14 14:05:00,31.73,31.77,31.71,31.74,24200.0,21.5128,21.5399,21.4993,21.5196,24200.0
2006-07-14 14:10:00,31.74,31.75,31.7,31.7,21600.0,21.5196,21.5264,21.4925,21.4925,21600.0
2006-07-14 14:15:00,31.7,31.77,31.68,31.75,25300.0,21.4925,21.5399,21.4789,21.5264,25300.0
2006-07-14 14:20:00,31.75,31.75,31.68,31.68,18500.0,21.5264,21.5264,21.4789,21.4789,18500.0
2006-07-14 14:25:00,31.67,31.72,31.67,31.69,51600.0,21.4721,21.506,21.4721,21.4857,51600.0
2006-07-14 14:30:00,31.7,31.7,31.62,31.68,45500.0,21.4925,21.4925,21.4382,21.4789,45500.0
2006-07-14 14:35:00,31.69,31.7,31.64,31.64,25500.0,21.4857,21.4925,21.4518,21.4518,25500.0
2006-07-14 14:40:00,31.63,31.65,31.62,31.62,87000.0,21.445,21.4586,21.4382,21.4382,87000.0
2006-07-14 14:45:00,31.62,31.63,31.58,31.6,85000.0,21.4382,21.445,21.4111,21.4247,85000.0
2006-07-14 14:50:00,31.6,31.66,31.58,31.64,79200.0,21.4247,21.4654,21.4111,21.4518,79200.0
2006-07-14 14:55:00,31.63,31.64,31.61,31.63,56700.0,21.445,21.4518,21.4315,21.445,56700.0
2006-07-14 15:00:00,31.63,31.68,31.63,31.63,36600.0,21.445,21.4789,21.445,21.445,36600.0
2006-07-14 15:05:00,31.63,31.72,31.63,31.69,32300.0,21.445,21.506,21.445,21.4857,32300.0
2006-07-14 15:10:00,31.68,31.69,31.62,31.64,33500.0,21.4789,21.4857,21.4382,21.4518,33500.0
2006-07-14 15:15:00,31.63,31.64,31.62,31.63,32300.0,21.445,21.4518,21.4382,21.445,32300.0
2006-07-14 15:20:00,31.62,31.65,31.6,31.62,42700.0,21.4382,21.4586,21.4247,21.4382,42700.0
2006-07-14 15:25:00,31.61,31.65,31.6,31.63,77200.0,21.4315,21.4586,21.4247,21.445,77200.0
2006-07-14 15:30:00,31.62,31.64,31.6,31.64,63700.0,21.4382,21.4518,21.4247,21.4518,63700.0
2006-07-14 15:35:00,31.63,31.65,31.61,31.63,85900.0,21.445,21.4586,21.4315,21.445,85900.0
2006-07-14 15:40:00,31.63,31.65,31.61,31.63,135400.0,21.445,21.4586,21.4315,21.445,135400.0
2006-07-14 15:45:00,31.63,31.71,31.62,31.69,67600.0,21.445,21.4993,21.4382,21.4857,67600.0
2006-07-14 15:50:00,31.67,31.77,31.65,31.71,94000.0,21.4721,21.5399,21.4586,21.4993,94000.0
2006-07-14 15:55:00,31.72,31.76,31.69,31.69,107100.0,21.506,21.5332,21.4857,21.4857,107100.0
2006-07-17 09:30:00,31.69,31.89,31.69,31.75,79400.0,21.4857,21.6213,21.4857,21.5264,79400.0
2006-07-17 09:35:00,31.75,32.1,31.72,32.1,99000.0,21.5264,21.7637,21.506,21.7637,99000.0
2006-07-17 09:40:00,32.1,32.34,32.1,32.34,99800.0,21.7637,21.9264,21.7637,21.9264,99800.0
2006-07-17 09:45:00,32.33,32.38,32.21,32.21,151200.0,21.9196,21.9535,21.8383,21.8383,151200.0
2006-07-17 09:50:00,32.21,32.33,32.11,32.11,73900.0,21.8383,21.9196,21.7705,21.7705,73900.0
2006-07-17 09:55:00,32.13,32.13,32.02,32.03,96100.0,21.784,21.784,21.7094,21.7162,96100.0
2006-07-17 10:00:00,32.03,32.05,31.94,31.95,65700.0,21.7162,21.7298,21.6552,21.662,65700.0
2006-07-17 10:05:00,31.94,31.98,31.89,31.89,77700.0,21.6552,21.6823,21.6213,21.6213,77700.0
2006-07-17 10:10:00,31.89,31.9,31.82,31.83,75500.0,21.6213,21.6281,21.5738,21.5806,75500.0
2006-07-17 10:15:00,31.84,31.93,31.84,31.91,78200.0,21.5874,21.6484,21.5874,21.6349,78200.0
2006-07-17 10:20:00,31.91,31.91,31.85,31.86,31700.0,21.6349,21.6349,21.5942,21.601,31700.0
2006-07-17 10:25:00,31.84,31.86,31.7,31.73,86000.0,21.5874,21.601,21.4925,21.5128,86000.0
2006-07-17 10:30:00,31.73,31.73,31.57,31.65,95000.0,21.5128,21.5128,21.4043,21.4586,95000.0
2006-07-17 10:35:00,31.65,31.68,31.59,31.62,46200.0,21.4586,21.4789,21.4179,21.4382,46200.0
2006-07-17 10:40:00,31.62,31.66,31.58,31.6,42000.0,21.4382,21.4654,21.4111,21.4247,42000.0
2006-07-17 10:45:00,31.6,31.65,31.57,31.63,44000.0,21.4247,21.4586,21.4043,21.445,44000.0
2006-07-17 10:50:00,31.62,31.63,31.54,31.58,22400.0,21.4382,21.445,21.384,21.4111,22400.0
2006-07-17 10:55:00,31.58,31.85,31.58,31.78,60600.0,21.4111,21.5942,21.4111,21.5467,60600.0
2006-07-17 11:00:00,31.79,31.82,31.77,31.79,29500.0,21.5535,21.5738,21.5399,21.5535,29500.0
2006-07-17 11:05:00,31.79,31.82,31.77,31.8,31000.0,21.5535,21.5738,21.5399,21.5603,31000.0
2006-07-17 11:10:00,31.8,31.82,31.8,31.8,45100.0,21.5603,21.5738,21.5603,21.5603,45100.0
2006-07-17 11:15:00,31.82,31.84,31.81,31.82,38300.0,21.5738,21.5874,21.5671,21.5738,38300.0
2006-07-17 11:20:00,31.82,31.84,31.77,31.78,22500.0,21.5738,21.5874,21.5399,21.5467,22500.0
2006-07-17 11:25:00,31.77,31.78,31.68,31.73,31700.0,21.5399,21.5467,21.4789,21.5128,31700.0
2006-07-17 11:30:00,31.73,31.77,31.7,31.72,38700.0,21.5128,21.5399,21.4925,21.506,38700.0
2006-07-17 11:35:00,31.72,31.73,31.63,31.69,31300.0,21.506,21.5128,21.445,21.4857,31300.0
2006-07-17 11:40:00,31.69,31.77,31.68,31.77,26000.0,21.4857,21.5399,21.4789,21.5399,26000.0
2006-07-17 11:45:00,31.78,31.83,31.78,31.8,69800.0,21.5467,21.5806,21.5467,21.5603,69800.0
2006-07-17 11:50:00,31.8,31.82,31.77,31.79,66400.0,21.5603,21.5738,21.5399,21.5535,66400.0
2006-07-17 11:55:00,31.79,31.82,31.78,31.8,29700.0,21.5535,21.5738,21.5467,21.5603,29700.0
2006-07-17 12:00:00,31.8,31.81,31.76,31.76,29600.0,21.5603,21.5671,21.5332,21.5332,29600.0
2006-07-17 12:05:00,31.76,31.78,31.76,31.78,11400.0,21.5332,21.5467,21.5332,21.5467,11400.0
2006-07-17 12:10:00,31.78,31.8,31.75,31.8,23800.0,21.5467,21.5603,21.5264,21.5603,23800.0
2006-07-17 12:15:00,31.8,31.8,31.78,31.8,20500.0,21.5603,21.5603,21.5467,21.5603,20500.0
2006-07-17 12:20:00,31.8,31.8,31.73,31.75,16700.0,21.5603,21.5603,21.5128,21.5264,16700.0
2006-07-17 12:25:00,31.75,31.76,31.71,31.71,9800.0,21.5264,21.5332,21.4993,21.4993,9800.0
2006-07-17 12:30:00,31.72,31.79,31.72,31.78,22800.0,21.506,21.5535,21.506,21.5467,22800.0
2006-07-17 12:35:00,31.77,31.78,31.74,31.76,19700.0,21.5399,21.5467,21.5196,21.5332,19700.0
2006-07-17 12:40:00,31.75,31.78,31.73,31.77,19300.0,21.5264,21.5467,21.5128,21.5399,19300.0
2006-07-17 12:45:00,31.77,31.77,31.74,31.74,10900.0,21.5399,21.5399,21.5196,21.5196,10900.0
2006-07-17 12:50:00,31.75,31.75,31.71,31.71,13000.0,21.5264,21.5264,21.4993,21.4993,13000.0
2006-07-17 12:55:00,31.71,31.77,31.71,31.77,17500.0,21.4993,21.5399,21.4993,21.5399,17500.0
2006-07-17 13:00:00,31.76,31.79,31.75,31.78,19400.0,21.5332,21.5535,21.5264,21.5467,19400.0
2006-07-17 13:05:00,31.77,31.79,31.77,31.79,8600.0,21.5399,21.5535,21.5399,21.5535,8600.0
2006-07-17 13:10:00,31.8,31.8,31.78,31.8,19200.0,21.5603,21.5603,21.5467,21.5603,19200.0
2006-07-17 13:15:00,31.8,31.8,31.79,31.8,45100.0,21.5603,21.5603,21.5535,21.5603,45100.0
2006-07-17 13:20:00,31.8,31.81,31.76,31.76,37500.0,21.5603,21.5671,21.5332,21.5332,37500.0
2006-07-17 13:25:00,31.77,31.81,31.76,31.77,22800.0,21.5399,21.5671,21.5332,21.5399,22800.0
2006-07-17 13:30:00,31.78,31.8,31.77,31.78,24000.0,21.5467,21.5603,21.5399,21.5467,24000.0
2006-07-17 13:35:00,31.79,31.79,31.77,31.77,8400.0,21.5535,21.5535,21.5399,21.5399,8400.0
2006-07-17 13:40:00,31.77,31.77,31.75,31.75,8900.0,21.5399,21.5399,21.5264,21.5264,8900.0
2006-07-17 13:45:00,31.76,31.76,31.73,31.76,21600.0,21.5332,21.5332,21.5128,21.5332,21600.0
2006-07-17 13:50:00,31.75,31.75,31.73,31.75,12800.0,21.5264,21.5264,21.5128,21.5264,12800.0
2006-07-17 13:55:00,31.74,31.79,31.74,31.79,23300.0,21.5196,21.5535,21.5196,21.5535,23300.0
2006-07-17 14:00:00,31.78,31.79,31.77,31.78,11900.0,21.5467,21.5535,21.5399,21.5467,11900.0
2006-07-17 14:05:00,31.79,31.79,31.75,31.77,24400.0,21.5535,21.5535,21.5264,21.5399,24400.0
2006-07-17 14:10:00,31.78,31.79,31.76,31.77,13300.0,21.5467,21.5535,21.5332,21.5399,13300.0
2006-07-17 14:15:00,31.78,31.79,31.77,31.79,13400.0,21.5467,21.5535,21.5399,21.5535,13400.0
2006-07-17 14:20:00,31.79,31.79,31.73,31.73,26100.0,21.5535,21.5535,21.5128,21.5128,26100.0
2006-07-17 14:25:00,31.73,31.78,31.7,31.76,23700.0,21.5128,21.5467,21.4925,21.5332,23700.0
2006-07-17 14:30:00,31.76,31.79,31.76,31.77,12300.0,21.5332,21.5535,21.5332,21.5399,12300.0
2006-07-17 14:35:00,31.77,31.78,31.73,31.73,18900.0,21.5399,21.5467,21.5128,21.5128,18900.0
2006-07-17 14:40:00,31.74,31.74,31.67,31.68,27200.0,21.5196,21.5196,21.4721,21.4789,27200.0
2006-07-17 14:45:00,31.68,31.7,31.67,31.69,32500.0,21.4789,21.4925,21.4721,21.4857,32500.0
2006-07-17 14:50:00,31.68,31.7,31.67,31.67,45000.0,21.4789,21.4925,21.4721,21.4721,45000.0
2006-07-17 14:55:00,31.67,31.67,31.62,31.62,34200.0,21.4721,21.4721,21.4382,21.4382,34200.0
2006-07-17 15:00:00,31.63,31.64,31.62,31.63,27600.0,21.445,21.4518,21.4382,21.445,27600.0
2006-07-17 15:05:00,31.62,31.64,31.54,31.54,55900.0,21.4382,21.4518,21.384,21.384,55900.0
2006-07-17 15:10:00,31.55,31.64,31.55,31.63,79600.0,21.3908,21.4518,21.3908,21.445,79600.0
2006-07-17 15:15:00,31.64,31.7,31.64,31.7,45600.0,21.4518,21.4925,21.4518,21.4925,45600.0
2006-07-17 15:20:00,31.7,31.71,31.69,31.7,36100.0,21.4925,21.4993,21.4857,21.4925,36100.0
2006-07-17 15:25:00,31.69,31.72,31.65,31.65,86600.0,21.4857,21.506,21.4586,21.4586,86600.0
2006-07-17 15:30:00,31.65,31.67,31.63,31.67,20000.0,21.4586,21.4721,21.445,21.4721,20000.0
2006-07-17 15:35:00,31.66,31.68,31.66,31.68,31400.0,21.4654,21.4789,21.4654,21.4789,31400.0
2006-07-17 15:40:00,31.67,31.68,31.62,31.64,141000.0,21.4721,21.4789,21.4382,21.4518,141000.0
2006-07-17 15:45:00,31.65,31.66,31.64,31.65,72000.0,21.4586,21.4654,21.4518,21.4586,72000.0
2006-07-17 15:50:00,31.65,31.66,31.63,31.65,94700.0,21.4586,21.4654,21.445,21.4586,94700.0
2006-07-17 15:55:00,31.66,31.66,31.63,31.65,58400.0,21.4654,21.4654,21.445,21.4586,58400.0
2006-07-18 09:30:00,31.55,31.79,31.49,31.49,93500.0,21.3908,21.5535,21.3501,21.3501,93500.0
2006-07-18 09:35:00,31.49,31.6,31.45,31.57,94700.0,21.3501,21.4247,21.323,21.4043,94700.0
2006-07-18 09:40:00,31.58,31.6,31.53,31.6,63100.0,21.4111,21.4247,21.3772,21.4247,63100.0
2006-07-18 09:45:00,31.6,31.6,31.49,31.54,77200.0,21.4247,21.4247,21.3501,21.384,77200.0
2006-07-18 09:50:00,31.53,31.53,31.44,31.46,62700.0,21.3772,21.3772,21.3162,21.3298,62700.0
2006-07-18 09:55:00,31.46,31.6,31.46,31.54,70900.0,21.3298,21.4247,21.3298,21.384,70900.0
2006-07-18 10:00:00,31.55,31.59,31.47,31.5,61300.0,21.3908,21.4179,21.3365,21.3569,61300.0
2006-07-18 10:05:00,31.51,31.51,31.4,31.4,50800.0,21.3637,21.3637,21.2891,21.2891,50800.0
2006-07-18 10:10:00,31.4,31.43,31.38,31.4,46900.0,21.2891,21.3094,21.2755,21.2891,46900.0
2006-07-18 10:15:00,31.39,31.45,31.38,31.38,40900.0,21.2823,21.323,21.2755,21.2755,40900.0
2006-07-18 10:20:00,31.4,31.41,31.35,31.37,52800.0,21.2891,21.2959,21.2552,21.2687,52800.0
2006-07-18 10:25:00,31.35,31.36,31.26,31.32,127900.0,21.2552,21.262,21.1942,21.2348,127900.0
2006-07-18 10:30:00,31.32,31.4,31.3,31.38,55000.0,21.2348,21.2891,21.2213,21.2755,55000.0
2006-07-18 10:35:00,31.37,31.53,31.37,31.53,105500.0,21.2687,21.3772,21.2687,21.3772,105500.0
2006-07-18 10:40:00,31.53,31.6,31.53,31.59,55900.0,21.3772,21.4247,21.3772,21.4179,55900.0
2006-07-18 10:45:00,31.59,31.6,31.57,31.59,65500.0,21.4179,21.4247,21.4043,21.4179,65500.0
2006-07-18 10:50:00,31.6,31.61,31.25,31.31,3979000.0,21.4247,21.4315,21.1874,21.2281,3979000.0
2006-07-18 10:55:00,31.27,31.37,31.25,31.3,311300.0,21.2009,21.2687,21.1874,21.2213,311300.0
2006-07-18 11:00:00,31.3,31.3,31.25,31.25,180900.0,21.2213,21.2213,21.1874,21.1874,180900.0
2006-07-18 11:05:00,31.26,31.29,31.21,31.21,232000.0,21.1942,21.2145,21.1603,21.1603,232000.0
2006-07-18 11:10:00,31.2,31.25,31.2,31.2,152100.0,21.1535,21.1874,21.1535,21.1535,152100.0
2006-07-18 11:15:00,31.2,31.23,31.13,31.17,73200.0,21.1535,21.1738,21.106,21.1331,73200.0
2006-07-18 11:20:00,31.16,31.2,31.16,31.2,54700.0,21.1264,21.1535,21.1264,21.1535,54700.0
2006-07-18 11:25:00,31.2,31.21,31.17,31.17,70600.0,21.1535,21.1603,21.1331,21.1331,70600.0
2006-07-18 11:30:00,31.17,31.27,31.16,31.24,2141800.0,21.1331,21.2009,21.1264,21.1806,2141800.0
2006-07-18 11:35:00,31.25,31.3,31.25,31.3,37600.0,21.1874,21.2213,21.1874,21.2213,37600.0
2006-07-18 11:40:00,31.31,31.36,31.3,31.32,43300.0,21.2281,21.262,21.2213,21.2348,43300.0
2006-07-18 11:45:00,31.32,31.4,31.31,31.4,38700.0,21.2348,21.2891,21.2281,21.2891,38700.0
2006-07-18 11:50:00,31.39,31.45,31.37,31.44,55300.0,21.2823,21.323,21.2687,21.3162,55300.0
2006-07-18 11:55:00,31.42,31.43,31.32,31.35,40700.0,21.3026,21.3094,21.2348,21.2552,40700.0
2006-07-18 12:00:00,31.35,31.36,31.32,31.33,32100.0,21.2552,21.262,21.2348,21.2416,32100.0
2006-07-18 12:05:00,31.34,31.35,31.31,31.31,19000.0,21.2484,21.2552,21.2281,21.2281,19000.0
2006-07-18 12:10:00,31.31,31.31,31.25,31.25,40200.0,21.2281,21.2281,21.1874,21.1874,40200.0
2006-07-18 12:15:00,31.28,31.28,31.23,31.25,57500.0,21.2077,21.2077,21.1738,21.1874,57500.0
2006-07-18 12:20:00,31.26,31.29,31.22,31.23,97100.0,21.1942,21.2145,21.167,21.1738,97100.0
2006-07-18 12:25:00,31.23,31.35,31.23,31.35,37400.0,21.1738,21.2552,21.1738,21.2552,37400.0
2006-07-18 12:30:00,31.35,31.35,31.27,31.3,40000.0,21.2552,21.2552,21.2009,21.2213,40000.0
2006-07-18 12:35:00,31.3,31.3,31.29,31.3,27600.0,21.2213,21.2213,21.2145,21.2213,27600.0
2006-07-18 12:40:00,31.3,31.33,31.3,31.31,31700.0,21.2213,21.2416,21.2213,21.2281,31700.0
2006-07-18 12:45:00,31.32,31.34,31.3,31.31,19300.0,21.2348,21.2484,21.2213,21.2281,19300.0
2006-07-18 12:50:00,31.31,31.32,31.29,31.32,21800.0,21.2281,21.2348,21.2145,21.2348,21800.0
2006-07-18 12:55:00,31.31,31.31,31.24,31.24,23400.0,21.2281,21.2281,21.1806,21.1806,23400.0
2006-07-18 13:00:00,31.25,31.25,31.2,31.21,24000.0,21.1874,21.1874,21.1535,21.1603,24000.0
2006-07-18 13:05:00,31.21,31.21,31.15,31.19,133400.0,21.1603,21.1603,21.1196,21.1467,133400.0
2006-07-18 13:10:00,31.18,31.19,31.16,31.18,16900.0,21.1399,21.1467,21.1264,21.1399,16900.0
2006-07-18 13:15:00,31.18,31.18,31.12,31.12,26500.0,21.1399,21.1399,21.0992,21.0992,26500.0
2006-07-18 13:20:00,31.12,31.12,31.05,31.05,64400.0,21.0992,21.0992,21.0518,21.0518,64400.0
2006-07-18 13:25:00,31.05,31.08,31.05,31.06,71000.0,21.0518,21.0721,21.0518,21.0586,71000.0
2006-07-18 13:30:00,31.07,31.09,31.01,31.01,49200.0,21.0653,21.0789,21.0247,21.0247,49200.0
2006-07-18 13:35:00,31.0,31.02,30.94,30.94,107300.0,21.0179,21.0314,20.9772,20.9772,107300.0
2006-07-18 13:40:00,30.94,30.94,30.88,30.88,83700.0,20.9772,20.9772,20.9365,20.9365,83700.0
2006-07-18 13:45:00,30.88,30.95,30.86,30.95,83000.0,20.9365,20.984,20.923,20.984,83000.0
2006-07-18 13:50:00,30.94,30.99,30.93,30.98,28000.0,20.9772,21.0111,20.9704,21.0043,28000.0
2006-07-18 13:55:00,30.99,31.02,30.97,31.02,28600.0,21.0111,21.0314,20.9975,21.0314,28600.0
2006-07-18 14:00:00,31.01,31.05,30.99,31.0,55300.0,21.0247,21.0518,21.0111,21.0179,55300.0
2006-07-18 14:05:00,31.0,31.02,30.95,30.97,41900.0,21.0179,21.0314,20.984,20.9975,41900.0
2006-07-18 14:10:00,30.99,31.02,30.98,31.0,34900.0,21.0111,21.0314,21.0043,21.0179,34900.0
2006-07-18 14:15:00,31.0,31.03,30.99,31.01,39700.0,21.0179,21.0382,21.0111,21.0247,39700.0
2006-07-18 14:20:00,31.0,31.03,30.99,31.0,112200.0,21.0179,21.0382,21.0111,21.0179,112200.0
2006-07-18 14:25:00,30.99,31.07,30.98,31.03,74200.0,21.0111,21.0653,21.0043,21.0382,74200.0
2006-07-18 14:30:00,31.03,31.03,30.98,31.0,47100.0,21.0382,21.0382,21.0043,21.0179,47100.0
2006-07-18 14:35:00,31.0,31.07,30.99,31.04,133900.0,21.0179,21.0653,21.0111,21.045,133900.0
2006-07-18 14:40:00,31.05,31.06,30.99,30.99,150100.0,21.0518,21.0586,21.0111,21.0111,150100.0
2006-07-18 14:45:00,30.99,31.0,30.89,30.9,45800.0,21.0111,21.0179,20.9433,20.9501,45800.0
2006-07-18 14:50:00,30.9,30.91,30.86,30.89,72900.0,20.9501,20.9569,20.923,20.9433,72900.0
2006-07-18 14:55:00,30.89,30.94,30.87,30.94,74600.0,20.9433,20.9772,20.9297,20.9772,74600.0
2006-07-18 15:00:00,30.93,30.94,30.89,30.92,77000.0,20.9704,20.9772,20.9433,20.9636,77000.0
2006-07-18 15:05:00,30.93,30.94,30.9,30.92,61200.0,20.9704,20.9772,20.9501,20.9636,61200.0
2006-07-18 15:10:00,30.91,30.99,30.86,30.98,115000.0,20.9569,21.0111,20.923,21.0043,115000.0
2006-07-18 15:15:00,30.98,31.0,30.96,31.0,100400.0,21.0043,21.0179,20.9908,21.0179,100400.0
2006-07-18 15:20:00,31.0,31.02,30.96,30.97,116000.0,21.0179,21.0314,20.9908,20.9975,116000.0
2006-07-18 15:25:00,30.97,30.98,30.92,30.98,43600.0,20.9975,21.0043,20.9636,21.0043,43600.0
2006-07-18 15:30:00,30.99,31.04,30.99,31.01,152000.0,21.0111,21.045,21.0111,21.0247,152000.0
2006-07-18 15:35:00,31.01,31.07,31.0,31.07,109300.0,21.0247,21.0653,21.0179,21.0653,109300.0
2006-07-18 15:40:00,31.06,31.23,31.06,31.22,107700.0,21.0586,21.1738,21.0586,21.167,107700.0
2006-07-18 15:45:00,31.22,31.44,31.22,31.43,156000.0,21.167,21.3162,21.167,21.3094,156000.0
2006-07-18 15:50:00,31.42,31.43,31.33,31.34,153200.0,21.3026,21.3094,21.2416,21.2484,153200.0
2006-07-18 15:55:00,31.34,31.39,31.34,31.38,155400.0,21.2484,21.2823,21.2484,21.2755,155400.0
2006-07-19 09:30:00,31.57,31.63,31.44,31.58,73500.0,21.4302,21.4709,21.342,21.437,73500.0
2006-07-19 09:35:00,31.57,31.7,31.5,31.66,96700.0,21.4302,21.5184,21.3827,21.4913,96700.0
2006-07-19 09:40:00,31.66,31.82,31.6,31.81,57600.0,21.4913,21.5999,21.4506,21.5931,57600.0
2006-07-19 09:45:00,31.8,31.83,31.64,31.65,142000.0,21.5863,21.6067,21.4777,21.4845,142000.0
2006-07-19 09:50:00,31.66,31.81,31.61,31.79,206700.0,21.4913,21.5931,21.4574,21.5795,206700.0
2006-07-19 09:55:00,31.81,31.87,31.65,31.7,228700.0,21.5931,21.6338,21.4845,21.5184,228700.0
2006-07-19 10:00:00,31.7,32.0,31.68,31.96,296700.0,21.5184,21.7221,21.5049,21.6949,296700.0
2006-07-19 10:05:00,31.95,31.97,31.83,31.89,128200.0,21.6882,21.7017,21.6067,21.6474,128200.0
2006-07-19 10:10:00,31.89,31.97,31.88,31.97,97100.0,21.6474,21.7017,21.6406,21.7017,97100.0
2006-07-19 10:15:00,31.96,31.99,31.92,31.98,168500.0,21.6949,21.7153,21.6678,21.7085,168500.0
2006-07-19 10:20:00,31.98,31.99,31.87,31.88,57600.0,21.7085,21.7153,21.6338,21.6406,57600.0
2006-07-19 10:25:00,31.86,31.87,31.81,31.83,43600.0,21.6271,21.6338,21.5931,21.6067,43600.0
2006-07-19 10:30:00,31.81,32.0,31.8,31.98,91600.0,21.5931,21.7221,21.5863,21.7085,91600.0
2006-07-19 10:35:00,31.98,32.08,31.97,32.02,649400.0,21.7085,21.7764,21.7017,21.7357,649400.0
2006-07-19 10:40:00,32.02,32.21,32.01,32.21,95800.0,21.7357,21.8646,21.7289,21.8646,95800.0
2006-07-19 10:45:00,32.23,32.27,32.14,32.15,125800.0,21.8782,21.9054,21.8171,21.8239,125800.0
2006-07-19 10:50:00,32.16,32.25,32.15,32.19,58900.0,21.8307,21.8918,21.8239,21.8511,58900.0
2006-07-19 10:55:00,32.2,32.25,32.18,32.23,86700.0,21.8579,21.8918,21.8443,21.8782,86700.0
2006-07-19 11:00:00,32.25,32.26,32.15,32.15,74900.0,21.8918,21.8986,21.8239,21.8239,74900.0
2006-07-19 11:05:00,32.16,32.16,32.1,32.11,21300.0,21.8307,21.8307,21.79,21.7968,21300.0
2006-07-19 11:10:00,32.12,32.13,32.08,32.12,25000.0,21.8035,21.8103,21.7764,21.8035,25000.0
2006-07-19 11:15:00,32.12,32.17,32.08,32.09,58100.0,21.8035,21.8375,21.7764,21.7832,58100.0
2006-07-19 11:20:00,32.08,32.2,32.08,32.18,37800.0,21.7764,21.8579,21.7764,21.8443,37800.0
2006-07-19 11:25:00,32.19,32.22,32.16,32.2,37600.0,21.8511,21.8714,21.8307,21.8579,37600.0
2006-07-19 11:30:00,32.2,32.22,32.17,32.19,49500.0,21.8579,21.8714,21.8375,21.8511,49500.0
2006-07-19 11:35:00,32.19,32.2,32.08,32.17,54900.0,21.8511,21.8579,21.7764,21.8375,54900.0
2006-07-19 11:40:00,32.18,32.22,32.16,32.19,24500.0,21.8443,21.8714,21.8307,21.8511,24500.0
2006-07-19 11:45:00,32.2,32.23,32.18,32.22,39000.0,21.8579,21.8782,21.8443,21.8714,39000.0
2006-07-19 11:50:00,32.19,32.22,32.19,32.2,27500.0,21.8511,21.8714,21.8511,21.8579,27500.0
2006-07-19 11:55:00,32.2,32.21,32.11,32.11,28100.0,21.8579,21.8646,21.7968,21.7968,28100.0
2006-07-19 12:00:00,32.12,32.16,32.1,32.15,24500.0,21.8035,21.8307,21.79,21.8239,24500.0
2006-07-19 12:05:00,32.15,32.18,32.14,32.15,34000.0,21.8239,21.8443,21.8171,21.8239,34000.0
2006-07-19 12:10:00,32.14,32.14,32.1,32.12,27200.0,21.8171,21.8171,21.79,21.8035,27200.0
2006-07-19 12:15:00,32.11,32.11,32.02,32.03,28100.0,21.7968,21.7968,21.7357,21.7425,28100.0
2006-07-19 12:20:00,32.04,32.06,32.03,32.03,14000.0,21.7492,21.7628,21.7425,21.7425,14000.0
2006-07-19 12:25:00,32.03,32.04,31.99,32.01,21000.0,21.7425,21.7492,21.7153,21.7289,21000.0
2006-07-19 12:30:00,32.02,32.02,32.0,32.01,15500.0,21.7357,21.7357,21.7221,21.7289,15500.0
2006-07-19 12:35:00,32.01,32.02,32.0,32.02,16600.0,21.7289,21.7357,21.7221,21.7357,16600.0
2006-07-19 12:40:00,32.03,32.04,32.01,32.03,8200.0,21.7425,21.7492,21.7289,21.7425,8200.0
2006-07-19 12:45:00,32.03,32.03,32.01,32.03,19000.0,21.7425,21.7425,21.7289,21.7425,19000.0
2006-07-19 12:50:00,32.02,32.04,32.0,32.0,40500.0,21.7357,21.7492,21.7221,21.7221,40500.0
2006-07-19 12:55:00,32.0,32.04,31.99,32.0,50700.0,21.7221,21.7492,21.7153,21.7221,50700.0
2006-07-19 13:00:00,32.01,32.01,31.97,31.99,30200.0,21.7289,21.7289,21.7017,21.7153,30200.0
2006-07-19 13:05:00,31.99,32.01,31.98,32.0,22200.0,21.7153,21.7289,21.7085,21.7221,22200.0
2006-07-19 13:10:00,32.0,32.02,31.97,31.98,37700.0,21.7221,21.7357,21.7017,21.7085,37700.0
2006-07-19 13:15:00,31.98,32.02,31.98,32.0,24700.0,21.7085,21.7357,21.7085,21.7221,24700.0
2006-07-19 13:20:00,32.0,32.02,31.99,32.0,37500.0,21.7221,21.7357,21.7153,21.7221,37500.0
2006-07-19 13:25:00,32.0,32.03,31.99,32.0,79500.0,21.7221,21.7425,21.7153,21.7221,79500.0
2006-07-19 13:30:00,32.01,32.02,31.98,32.02,64500.0,21.7289,21.7357,21.7085,21.7357,64500.0
2006-07-19 13:35:00,32.02,32.03,31.99,32.0,75800.0,21.7357,21.7425,21.7153,21.7221,75800.0
2006-07-19 13:40:00,32.0,32.01,31.96,31.97,34600.0,21.7221,21.7289,21.6949,21.7017,34600.0
2006-07-19 13:45:00,31.97,32.02,31.96,31.98,23200.0,21.7017,21.7357,21.6949,21.7085,23200.0
2006-07-19 13:50:00,31.99,32.0,31.96,32.0,24500.0,21.7153,21.7221,21.6949,21.7221,24500.0
2006-07-19 13:55:00,32.0,32.01,31.99,32.0,42900.0,21.7221,21.7289,21.7153,21.7221,42900.0
2006-07-19 14:00:00,31.99,32.01,31.99,32.0,66800.0,21.7153,21.7289,21.7153,21.7221,66800.0
2006-07-19 14:05:00,32.0,32.03,31.99,32.0,49000.0,21.7221,21.7425,21.7153,21.7221,49000.0
2006-07-19 14:10:00,32.01,32.04,31.99,32.01,27000.0,21.7289,21.7492,21.7153,21.7289,27000.0
2006-07-19 14:15:00,32.02,32.02,31.99,32.02,22000.0,21.7357,21.7357,21.7153,21.7357,22000.0
2006-07-19 14:20:00,32.02,32.03,32.0,32.03,32900.0,21.7357,21.7425,21.7221,21.7425,32900.0
2006-07-19 14:25:00,32.03,32.07,32.01,32.03,53900.0,21.7425,21.7696,21.7289,21.7425,53900.0
2006-07-19 14:30:00,32.02,32.03,32.0,32.0,38800.0,21.7357,21.7425,21.7221,21.7221,38800.0
2006-07-19 14:35:00,32.0,32.04,32.0,32.0,22100.0,21.7221,21.7492,21.7221,21.7221,22100.0
2006-07-19 14:40:00,32.02,32.08,32.01,32.07,27300.0,21.7357,21.7764,21.7289,21.7696,27300.0
2006-07-19 14:45:00,32.06,32.11,32.06,32.09,12700.0,21.7628,21.7968,21.7628,21.7832,12700.0
2006-07-19 14:50:00,32.1,32.11,32.05,32.06,39400.0,21.79,21.7968,21.756,21.7628,39400.0
2006-07-19 14:55:00,32.07,32.08,32.05,32.07,16900.0,21.7696,21.7764,21.756,21.7696,16900.0
2006-07-19 15:00:00,32.06,32.07,32.0,32.03,24500.0,21.7628,21.7696,21.7221,21.7425,24500.0
2006-07-19 15:05:00,32.03,32.04,32.02,32.04,29400.0,21.7425,21.7492,21.7357,21.7492,29400.0
2006-07-19 15:10:00,32.03,32.04,32.01,32.02,11300.0,21.7425,21.7492,21.7289,21.7357,11300.0
2006-07-19 15:15:00,32.01,32.02,32.0,32.01,29600.0,21.7289,21.7357,21.7221,21.7289,29600.0
2006-07-19 15:20:00,32.01,32.03,32.01,32.01,29600.0,21.7289,21.7425,21.7289,21.7289,29600.0
2006-07-19 15:25:00,32.01,32.05,31.98,32.01,48900.0,21.7289,21.756,21.7085,21.7289,48900.0
2006-07-19 15:30:00,32.01,32.09,32.0,32.06,36600.0,21.7289,21.7832,21.7221,21.7628,36600.0
2006-07-19 15:35:00,32.06,32.07,31.98,32.01,44600.0,21.7628,21.7696,21.7085,21.7289,44600.0
2006-07-19 15:40:00,32.02,32.09,32.01,32.05,30900.0,21.7357,21.7832,21.7289,21.756,30900.0
2006-07-19 15:45:00,32.05,32.08,32.0,32.07,57700.0,21.756,21.7764,21.7221,21.7696,57700.0
2006-07-19 15:50:00,32.08,32.08,32.06,32.07,44300.0,21.7764,21.7764,21.7628,21.7696,44300.0
2006-07-19 15:55:00,32.06,32.07,32.03,32.05,69000.0,21.7628,21.7696,21.7425,21.756,69000.0
2006-07-20 09:30:00,32.17,32.2,32.11,32.19,66900.0,21.8375,21.8579,21.7968,21.8511,66900.0
2006-07-20 09:35:00,32.17,32.3,32.17,32.3,37900.0,21.8375,21.9257,21.8375,21.9257,37900.0
2006-07-20 09:40:00,32.27,32.5,32.26,32.38,105000.0,21.9054,22.0615,21.8986,21.98,105000.0
2006-07-20 09:45:00,32.37,32.39,32.23,32.25,59100.0,21.9733,21.9868,21.8782,21.8918,59100.0
2006-07-20 09:50:00,32.26,32.36,32.22,32.29,44700.0,21.8986,21.9665,21.8714,21.9189,44700.0
2006-07-20 09:55:00,32.3,32.44,32.15,32.15,109300.0,21.9257,22.0208,21.8239,21.8239,109300.0
2006-07-20 10:00:00,32.14,32.16,31.99,32.01,122800.0,21.8171,21.8307,21.7153,21.7289,122800.0
2006-07-20 10:05:00,32.01,32.05,31.93,32.02,67200.0,21.7289,21.756,21.6746,21.7357,67200.0
2006-07-20 10:10:00,32.02,32.1,32.02,32.06,41500.0,21.7357,21.79,21.7357,21.7628,41500.0
2006-07-20 10:15:00,32.06,32.09,32.05,32.09,28900.0,21.7628,21.7832,21.756,21.7832,28900.0
2006-07-20 10:20:00,32.1,32.21,32.06,32.17,66900.0,21.79,21.8646,21.7628,21.8375,66900.0
2006-07-20 10:25:00,32.18,32.18,32.08,32.12,25900.0,21.8443,21.8443,21.7764,21.8035,25900.0
2006-07-20 10:30:00,32.12,32.14,32.1,32.12,13700.0,21.8035,21.8171,21.79,21.8035,13700.0
2006-07-20 10:35:00,32.14,32.2,32.12,32.13,15800.0,21.8171,21.8579,21.8035,21.8103,15800.0
2006-07-20 10:40:00,32.11,32.18,32.11,32.18,24000.0,21.7968,21.8443,21.7968,21.8443,24000.0
2006-07-20 10:45:00,32.17,32.17,32.12,32.13,17800.0,21.8375,21.8375,21.8035,21.8103,17800.0
2006-07-20 10:50:00,32.13,32.23,32.13,32.23,44100.0,21.8103,21.8782,21.8103,21.8782,44100.0
2006-07-20 10:55:00,32.24,32.32,32.24,32.32,24000.0,21.885,21.9393,21.885,21.9393,24000.0
2006-07-20 11:00:00,32.29,32.37,32.29,32.35,49400.0,21.9189,21.9733,21.9189,21.9597,49400.0
2006-07-20 11:05:00,32.35,32.35,32.32,32.34,19300.0,21.9597,21.9597,21.9393,21.9529,19300.0
2006-07-20 11:10:00,32.34,32.35,32.32,32.35,36300.0,21.9529,21.9597,21.9393,21.9597,36300.0
2006-07-20 11:15:00,32.34,32.35,32.29,32.3,28400.0,21.9529,21.9597,21.9189,21.9257,28400.0
2006-07-20 11:20:00,32.3,32.3,32.22,32.25,29400.0,21.9257,21.9257,21.8714,21.8918,29400.0
2006-07-20 11:25:00,32.25,32.27,32.23,32.26,30300.0,21.8918,21.9054,21.8782,21.8986,30300.0
2006-07-20 11:30:00,32.26,32.27,32.21,32.24,38900.0,21.8986,21.9054,21.8646,21.885,38900.0
2006-07-20 11:35:00,32.25,32.26,32.23,32.26,52700.0,21.8918,21.8986,21.8782,21.8986,52700.0
2006-07-20 11:40:00,32.26,32.26,32.22,32.23,17100.0,21.8986,21.8986,21.8714,21.8782,17100.0
2006-07-20 11:45:00,32.23,32.24,32.21,32.23,16000.0,21.8782,21.885,21.8646,21.8782,16000.0
2006-07-20 11:50:00,32.23,32.25,32.21,32.23,26900.0,21.8782,21.8918,21.8646,21.8782,26900.0
2006-07-20 11:55:00,32.24,32.26,32.23,32.25,27100.0,21.885,21.8986,21.8782,21.8918,27100.0
2006-07-20 12:00:00,32.25,32.26,32.18,32.19,32500.0,21.8918,21.8986,21.8443,21.8511,32500.0
2006-07-20 12:05:00,32.18,32.25,32.18,32.25,25000.0,21.8443,21.8918,21.8443,21.8918,25000.0
2006-07-20 12:10:00,32.24,32.28,32.24,32.26,18300.0,21.885,21.9122,21.885,21.8986,18300.0
2006-07-20 12:15:00,32.27,32.31,32.26,32.31,19100.0,21.9054,21.9325,21.8986,21.9325,19100.0
2006-07-20 12:20:00,32.31,32.33,32.29,32.32,35000.0,21.9325,21.9461,21.9189,21.9393,35000.0
2006-07-20 12:25:00,32.33,32.35,32.33,32.34,17100.0,21.9461,21.9597,21.9461,21.9529,17100.0
2006-07-20 12:30:00,32.35,32.35,32.25,32.27,19800.0,21.9597,21.9597,21.8918,21.9054,19800.0
2006-07-20 12:35:00,32.25,32.28,32.25,32.28,23600.0,21.8918,21.9122,21.8918,21.9122,23600.0
2006-07-20 12:40:00,32.28,32.39,32.27,32.39,40800.0,21.9122,21.9868,21.9054,21.9868,40800.0
2006-07-20 12:45:00,32.38,32.39,32.29,32.3,28200.0,21.98,21.9868,21.9189,21.9257,28200.0
2006-07-20 12:50:00,32.31,32.38,32.27,32.28,18100.0,21.9325,21.98,21.9054,21.9122,18100.0
2006-07-20 12:55:00,32.28,32.3,32.27,32.29,10500.0,21.9122,21.9257,21.9054,21.9189,10500.0
2006-07-20 13:00:00,32.3,32.38,32.29,32.3,58000.0,21.9257,21.98,21.9189,21.9257,58000.0
2006-07-20 13:05:00,32.29,32.3,32.27,32.27,46100.0,21.9189,21.9257,21.9054,21.9054,46100.0
2006-07-20 13:10:00,32.27,32.31,32.27,32.3,121000.0,21.9054,21.9325,21.9054,21.9257,121000.0
2006-07-20 13:15:00,32.29,32.3,32.28,32.29,29100.0,21.9189,21.9257,21.9122,21.9189,29100.0
2006-07-20 13:20:00,32.3,32.3,32.28,32.29,43600.0,21.9257,21.9257,21.9122,21.9189,43600.0
2006-07-20 13:25:00,32.29,32.3,32.29,32.3,18000.0,21.9189,21.9257,21.9189,21.9257,18000.0
2006-07-20 13:30:00,32.3,32.3,32.29,32.3,14500.0,21.9257,21.9257,21.9189,21.9257,14500.0
2006-07-20 13:35:00,32.3,32.3,32.29,32.3,18700.0,21.9257,21.9257,21.9189,21.9257,18700.0
2006-07-20 13:40:00,32.29,32.3,32.22,32.23,48100.0,21.9189,21.9257,21.8714,21.8782,48100.0
2006-07-20 13:45:00,32.23,32.27,32.22,32.25,87800.0,21.8782,21.9054,21.8714,21.8918,87800.0
2006-07-20 13:50:00,32.25,32.25,32.24,32.25,38700.0,21.8918,21.8918,21.885,21.8918,38700.0
2006-07-20 13:55:00,32.24,32.25,32.23,32.24,34100.0,21.885,21.8918,21.8782,21.885,34100.0
2006-07-20 14:00:00,32.25,32.3,32.24,32.27,90200.0,21.8918,21.9257,21.885,21.9054,90200.0
2006-07-20 14:05:00,32.28,32.28,32.19,32.2,49000.0,21.9122,21.9122,21.8511,21.8579,49000.0
2006-07-20 14:10:00,32.2,32.23,32.19,32.2,44800.0,21.8579,21.8782,21.8511,21.8579,44800.0
2006-07-20 14:15:00,32.2,32.29,32.2,32.27,50100.0,21.8579,21.9189,21.8579,21.9054,50100.0
2006-07-20 14:20:00,32.28,32.28,32.25,32.25,56400.0,21.9122,21.9122,21.8918,21.8918,56400.0
2006-07-20 14:25:00,32.25,32.29,32.23,32.27,39400.0,21.8918,21.9189,21.8782,21.9054,39400.0
2006-07-20 14:30:00,32.26,32.27,32.24,32.25,28300.0,21.8986,21.9054,21.885,21.8918,28300.0
2006-07-20 14:35:00,32.25,32.25,32.21,32.22,52400.0,21.8918,21.8918,21.8646,21.8714,52400.0
2006-07-20 14:40:00,32.22,32.23,32.16,32.19,43900.0,21.8714,21.8782,21.8307,21.8511,43900.0
2006-07-20 14:45:00,32.19,32.24,32.19,32.24,37700.0,21.8511,21.885,21.8511,21.885,37700.0
2006-07-20 14:50:00,32.22,32.24,32.21,32.22,22900.0,21.8714,21.885,21.8646,21.8714,22900.0
2006-07-20 14:55:00,32.21,32.23,32.2,32.2,22300.0,21.8646,21.8782,21.8579,21.8579,22300.0
2006-07-20 15:00:00,32.2,32.22,32.18,32.2,170800.0,21.8579,21.8714,21.8443,21.8579,170800.0
2006-07-20 15:05:00,32.2,32.2,32.18,32.2,41400.0,21.8579,21.8579,21.8443,21.8579,41400.0
2006-07-20 15:10:00,32.2,32.22,32.2,32.22,25800.0,21.8579,21.8714,21.8579,21.8714,25800.0
2006-07-20 15:15:00,32.22,32.22,32.14,32.18,43100.0,21.8714,21.8714,21.8171,21.8443,43100.0
2006-07-20 15:20:00,32.18,32.19,32.11,32.11,29500.0,21.8443,21.8511,21.7968,21.7968,29500.0
2006-07-20 15:25:00,32.12,32.12,32.04,32.06,34800.0,21.8035,21.8035,21.7492,21.7628,34800.0
2006-07-20 15:30:00,32.05,32.14,32.02,32.09,51100.0,21.756,21.8171,21.7357,21.7832,51100.0
2006-07-20 15:35:00,32.1,32.11,32.08,32.1,65700.0,21.79,21.7968,21.7764,21.79,65700.0
2006-07-20 15:40:00,32.1,32.11,32.08,32.1,89400.0,21.79,21.7968,21.7764,21.79,89400.0
2006-07-20 15:45:00,32.08,32.1,32.0,32.06,117200.0,21.7764,21.79,21.7221,21.7628,117200.0
2006-07-20 15:50:00,32.0,32.06,31.94,31.99,201700.0,21.7221,21.7628,21.6814,21.7153,201700.0
2006-07-20 15:55:00,32.0,32.06,31.99,32.03,159600.0,21.7221,21.7628,21.7153,21.7425,159600.0
2006-07-21 09:30:00,32.23,32.29,32.2,32.24,522100.0,21.8782,21.9189,21.8579,21.885,522100.0
2006-07-21 09:35:00,32.24,32.28,32.17,32.21,60400.0,21.885,21.9122,21.8375,21.8646,60400.0
2006-07-21 09:40:00,32.21,32.27,32.2,32.22,158500.0,21.8646,21.9054,21.8579,21.8714,158500.0
2006-07-21 09:45:00,32.24,32.26,32.18,32.22,76000.0,21.885,21.8986,21.8443,21.8714,76000.0
2006-07-21 09:50:00,32.22,32.22,32.16,32.19,153600.0,21.8714,21.8714,21.8307,21.8511,153600.0
2006-07-21 09:55:00,32.2,32.24,32.15,32.16,74600.0,21.8579,21.885,21.8239,21.8307,74600.0
2006-07-21 10:00:00,32.17,32.21,32.12,32.12,38500.0,21.8375,21.8646,21.8035,21.8035,38500.0
2006-07-21 10:05:00,32.12,32.18,32.1,32.18,49700.0,21.8035,21.8443,21.79,21.8443,49700.0
2006-07-21 10:10:00,32.18,32.21,32.15,32.21,55700.0,21.8443,21.8646,21.8239,21.8646,55700.0
2006-07-21 10:15:00,32.21,32.24,32.19,32.22,28300.0,21.8646,21.885,21.8511,21.8714,28300.0
2006-07-21 10:20:00,32.22,32.32,32.21,32.3,52600.0,21.8714,21.9393,21.8646,21.9257,52600.0
2006-07-21 10:25:00,32.28,32.32,32.28,32.29,36700.0,21.9122,21.9393,21.9122,21.9189,36700.0
2006-07-21 10:30:00,32.3,32.31,32.28,32.3,60100.0,21.9257,21.9325,21.9122,21.9257,60100.0
2006-07-21 10:35:00,32.29,32.3,32.18,32.26,63200.0,21.9189,21.9257,21.8443,21.8986,63200.0
2006-07-21 10:40:00,32.26,32.28,32.16,32.19,45300.0,21.8986,21.9122,21.8307,21.8511,45300.0
2006-07-21 10:45:00,32.2,32.21,32.16,32.2,45400.0,21.8579,21.8646,21.8307,21.8579,45400.0
2006-07-21 10:50:00,32.21,32.3,32.21,32.3,50000.0,21.8646,21.9257,21.8646,21.9257,50000.0
2006-07-21 10:55:00,32.3,32.31,32.24,32.25,59900.0,21.9257,21.9325,21.885,21.8918,59900.0
2006-07-21 11:00:00,32.24,32.25,32.22,32.22,16300.0,21.885,21.8918,21.8714,21.8714,16300.0
2006-07-21 11:05:00,32.22,32.23,32.18,32.2,36500.0,21.8714,21.8782,21.8443,21.8579,36500.0
2006-07-21 11:10:00,32.19,32.2,32.16,32.16,18800.0,21.8511,21.8579,21.8307,21.8307,18800.0
2006-07-21 11:15:00,32.16,32.17,32.12,32.14,37500.0,21.8307,21.8375,21.8035,21.8171,37500.0
2006-07-21 11:20:00,32.13,32.16,32.13,32.14,38400.0,21.8103,21.8307,21.8103,21.8171,38400.0
2006-07-21 11:25:00,32.15,32.18,32.13,32.17,140800.0,21.8239,21.8443,21.8103,21.8375,140800.0
2006-07-21 11:30:00,32.18,32.21,32.18,32.21,42600.0,21.8443,21.8646,21.8443,21.8646,42600.0
2006-07-21 11:35:00,32.21,32.21,32.18,32.19,15700.0,21.8646,21.8646,21.8443,21.8511,15700.0
2006-07-21 11:40:00,32.2,32.2,32.16,32.17,18500.0,21.8579,21.8579,21.8307,21.8375,18500.0
2006-07-21 11:45:00,32.16,32.23,32.16,32.23,65900.0,21.8307,21.8782,21.8307,21.8782,65900.0
2006-07-21 11:50:00,32.22,32.27,32.22,32.27,31800.0,21.8714,21.9054,21.8714,21.9054,31800.0
2006-07-21 11:55:00,32.27,32.28,32.23,32.24,59000.0,21.9054,21.9122,21.8782,21.885,59000.0
2006-07-21 12:00:00,32.24,32.25,32.22,32.23,27200.0,21.885,21.8918,21.8714,21.8782,27200.0
2006-07-21 12:05:00,32.24,32.26,32.23,32.25,21900.0,21.885,21.8986,21.8782,21.8918,21900.0
2006-07-21 12:10:00,32.26,32.26,32.21,32.22,46300.0,21.8986,21.8986,21.8646,21.8714,46300.0
2006-07-21 12:15:00,32.22,32.23,32.21,32.23,35100.0,21.8714,21.8782,21.8646,21.8782,35100.0
2006-07-21 12:20:00,32.23,32.25,32.2,32.21,30200.0,21.8782,21.8918,21.8579,21.8646,30200.0
2006-07-21 12:25:00,32.22,32.25,32.2,32.23,48500.0,21.8714,21.8918,21.8579,21.8782,48500.0
2006-07-21 12:30:00,32.22,32.23,32.18,32.2,45700.0,21.8714,21.8782,21.8443,21.8579,45700.0
2006-07-21 12:35:00,32.21,32.21,32.13,32.14,35500.0,21.8646,21.8646,21.8103,21.8171,35500.0
2006-07-21 12:40:00,32.14,32.16,32.1,32.15,69500.0,21.8171,21.8307,21.79,21.8239,69500.0
2006-07-21 12:45:00,32.12,32.15,32.06,32.07,39100.0,21.8035,21.8239,21.7628,21.7696,39100.0
2006-07-21 12:50:00,32.07,32.07,32.04,32.05,45900.0,21.7696,21.7696,21.7492,21.756,45900.0
2006-07-21 12:55:00,32.06,32.1,32.05,32.07,23400.0,21.7628,21.79,21.756,21.7696,23400.0
2006-07-21 13:00:00,32.07,32.11,32.06,32.1,47800.0,21.7696,21.7968,21.7628,21.79,47800.0
2006-07-21 13:05:00,32.1,32.15,32.1,32.15,25700.0,21.79,21.8239,21.79,21.8239,25700.0
2006-07-21 13:10:00,32.14,32.17,32.12,32.15,36200.0,21.8171,21.8375,21.8035,21.8239,36200.0
2006-07-21 13:15:00,32.16,32.17,32.15,32.15,16000.0,21.8307,21.8375,21.8239,21.8239,16000.0
2006-07-21 13:20:00,32.16,32.16,32.15,32.16,11700.0,21.8307,21.8307,21.8239,21.8307,11700.0
2006-07-21 13:25:00,32.16,32.16,32.13,32.14,16200.0,21.8307,21.8307,21.8103,21.8171,16200.0
2006-07-21 13:30:00,32.13,32.14,32.1,32.11,15000.0,21.8103,21.8171,21.79,21.7968,15000.0
2006-07-21 13:35:00,32.1,32.15,32.09,32.14,31800.0,21.79,21.8239,21.7832,21.8171,31800.0
2006-07-21 13:40:00,32.13,32.17,32.12,32.14,27300.0,21.8103,21.8375,21.8035,21.8171,27300.0
2006-07-21 13:45:00,32.14,32.19,32.14,32.15,24900.0,21.8171,21.8511,21.8171,21.8239,24900.0
2006-07-21 13:50:00,32.15,32.17,32.14,32.15,21000.0,21.8239,21.8375,21.8171,21.8239,21000.0
2006-07-21 13:55:00,32.15,32.16,32.11,32.15,26800.0,21.8239,21.8307,21.7968,21.8239,26800.0
2006-07-21 14:00:00,32.15,32.17,32.11,32.15,41000.0,21.8239,21.8375,21.7968,21.8239,41000.0
2006-07-21 14:05:00,32.15,32.17,32.14,32.17,17300.0,21.8239,21.8375,21.8171,21.8375,17300.0
2006-07-21 14:10:00,32.17,32.17,32.15,32.16,33800.0,21.8375,21.8375,21.8239,21.8307,33800.0
2006-07-21 14:15:00,32.15,32.16,32.15,32.16,7200.0,21.8239,21.8307,21.8239,21.8307,7200.0
2006-07-21 14:20:00,32.16,32.21,32.16,32.18,33000.0,21.8307,21.8646,21.8307,21.8443,33000.0
2006-07-21 14:25:00,32.19,32.22,32.17,32.2,27600.0,21.8511,21.8714,21.8375,21.8579,27600.0
2006-07-21 14:30:00,32.22,32.23,32.19,32.21,16300.0,21.8714,21.8782,21.8511,21.8646,16300.0
2006-07-21 14:35:00,32.21,32.24,32.2,32.23,15200.0,21.8646,21.885,21.8579,21.8782,15200.0
2006-07-21 14:40:00,32.24,32.24,32.18,32.18,20800.0,21.885,21.885,21.8443,21.8443,20800.0
2006-07-21 14:45:00,32.19,32.2,32.18,32.2,32700.0,21.8511,21.8579,21.8443,21.8579,32700.0
2006-07-21 14:50:00,32.19,32.2,32.17,32.18,19100.0,21.8511,21.8579,21.8375,21.8443,19100.0
2006-07-21 14:55:00,32.18,32.18,32.17,32.17,20800.0,21.8443,21.8443,21.8375,21.8375,20800.0
2006-07-21 15:00:00,32.17,32.17,32.14,32.15,38500.0,21.8375,21.8375,21.8171,21.8239,38500.0
2006-07-21 15:05:00,32.15,32.15,32.12,32.13,10900.0,21.8239,21.8239,21.8035,21.8103,10900.0
2006-07-21 15:10:00,32.13,32.14,32.12,32.13,25900.0,21.8103,21.8171,21.8035,21.8103,25900.0
2006-07-21 15:15:00,32.13,32.15,32.11,32.11,18700.0,21.8103,21.8239,21.7968,21.7968,18700.0
2006-07-21 15:20:00,32.1,32.11,32.07,32.07,14100.0,21.79,21.7968,21.7696,21.7696,14100.0
2006-07-21 15:25:00,32.07,32.08,32.03,32.04,37800.0,21.7696,21.7764,21.7425,21.7492,37800.0
2006-07-21 15:30:00,32.03,32.05,32.0,32.01,36000.0,21.7425,21.756,21.7221,21.7289,36000.0
2006-07-21 15:35:00,32.0,32.06,32.0,32.02,54300.0,21.7221,21.7628,21.7221,21.7357,54300.0
2006-07-21 15:40:00,32.02,32.03,31.96,31.99,41000.0,21.7357,21.7425,21.6949,21.7153,41000.0
2006-07-21 15:45:00,31.99,32.03,31.96,31.97,47700.0,21.7153,21.7425,21.6949,21.7017,47700.0
2006-07-21 15:50:00,31.97,32.0,31.94,31.99,63700.0,21.7017,21.7221,21.6814,21.7153,63700.0
2006-07-21 15:55:00,31.99,32.02,31.96,31.96,93500.0,21.7153,21.7357,21.6949,21.6949,93500.0
2006-07-24 09:30:00,32.0,32.25,31.94,32.17,77500.0,21.7221,21.8918,21.6814,21.8375,77500.0
2006-07-24 09:35:00,32.22,32.27,32.11,32.16,39900.0,21.8714,21.9054,21.7968,21.8307,39900.0
2006-07-24 09:40:00,32.11,32.25,32.11,32.25,42500.0,21.7968,21.8918,21.7968,21.8918,42500.0
2006-07-24 09:45:00,32.24,32.3,32.11,32.11,90200.0,21.885,21.9257,21.7968,21.7968,90200.0
2006-07-24 09:50:00,32.11,32.17,32.1,32.13,28700.0,21.7968,21.8375,21.79,21.8103,28700.0
2006-07-24 09:55:00,32.12,32.19,32.09,32.14,22100.0,21.8035,21.8511,21.7832,21.8171,22100.0
2006-07-24 10:00:00,32.14,32.16,32.09,32.14,25800.0,21.8171,21.8307,21.7832,21.8171,25800.0
2006-07-24 10:05:00,32.15,32.22,32.14,32.22,25400.0,21.8239,21.8714,21.8171,21.8714,25400.0
2006-07-24 10:10:00,32.23,32.28,32.18,32.21,80000.0,21.8782,21.9122,21.8443,21.8646,80000.0
2006-07-24 10:15:00,32.19,32.28,32.18,32.22,60200.0,21.8511,21.9122,21.8443,21.8714,60200.0
2006-07-24 10:20:00,32.22,32.3,32.2,32.3,92500.0,21.8714,21.9257,21.8579,21.9257,92500.0
2006-07-24 10:25:00,32.3,32.32,32.26,32.3,68500.0,21.9257,21.9393,21.8986,21.9257,68500.0
2006-07-24 10:30:00,32.3,32.31,32.27,32.29,64200.0,21.9257,21.9325,21.9054,21.9189,64200.0
2006-07-24 10:35:00,32.31,32.33,32.26,32.28,167900.0,21.9325,21.9461,21.8986,21.9122,167900.0
2006-07-24 10:40:00,32.29,32.29,32.22,32.24,33600.0,21.9189,21.9189,21.8714,21.885,33600.0
2006-07-24 10:45:00,32.22,32.32,32.22,32.32,42800.0,21.8714,21.9393,21.8714,21.9393,42800.0
2006-07-24 10:50:00,32.29,32.32,32.23,32.26,71600.0,21.9189,21.9393,21.8782,21.8986,71600.0
2006-07-24 10:55:00,32.26,32.32,32.24,32.29,45800.0,21.8986,21.9393,21.885,21.9189,45800.0
2006-07-24 11:00:00,32.31,32.43,32.3,32.42,51500.0,21.9325,22.014,21.9257,22.0072,51500.0
2006-07-24 11:05:00,32.42,32.46,32.41,32.41,28100.0,22.0072,22.0343,22.0004,22.0004,28100.0
2006-07-24 11:10:00,32.41,32.44,32.39,32.43,35900.0,22.0004,22.0208,21.9868,22.014,35900.0
2006-07-24 11:15:00,32.44,32.5,32.42,32.46,42300.0,22.0208,22.0615,22.0072,22.0343,42300.0
2006-07-24 11:20:00,32.46,32.48,32.44,32.45,29600.0,22.0343,22.0479,22.0208,22.0276,29600.0
2006-07-24 11:25:00,32.45,32.49,32.42,32.48,34400.0,22.0276,22.0547,22.0072,22.0479,34400.0
2006-07-24 11:30:00,32.48,32.54,32.48,32.53,56700.0,22.0479,22.0887,22.0479,22.0819,56700.0
2006-07-24 11:35:00,32.54,32.54,32.51,32.53,33600.0,22.0887,22.0887,22.0683,22.0819,33600.0
2006-07-24 11:40:00,32.54,32.56,32.52,32.54,19300.0,22.0887,22.1022,22.0751,22.0887,19300.0
2006-07-24 11:45:00,32.54,32.59,32.51,32.58,43500.0,22.0887,22.1226,22.0683,22.1158,43500.0
2006-07-24 11:50:00,32.59,32.61,32.57,32.58,27000.0,22.1226,22.1362,22.109,22.1158,27000.0
2006-07-24 11:55:00,32.58,32.65,32.57,32.63,24100.0,22.1158,22.1633,22.109,22.1497,24100.0
2006-07-24 12:00:00,32.64,32.64,32.57,32.58,19100.0,22.1565,22.1565,22.109,22.1158,19100.0
2006-07-24 12:05:00,32.58,32.67,32.53,32.61,78900.0,22.1158,22.1769,22.0819,22.1362,78900.0
2006-07-24 12:10:00,32.59,32.6,32.57,32.59,25700.0,22.1226,22.1294,22.109,22.1226,25700.0
2006-07-24 12:15:00,32.6,32.63,32.59,32.61,34100.0,22.1294,22.1497,22.1226,22.1362,34100.0
2006-07-24 12:20:00,32.61,32.64,32.6,32.64,39200.0,22.1362,22.1565,22.1294,22.1565,39200.0
2006-07-24 12:25:00,32.63,32.67,32.63,32.66,34000.0,22.1497,22.1769,22.1497,22.1701,34000.0
2006-07-24 12:30:00,32.66,32.66,32.61,32.63,17500.0,22.1701,22.1701,22.1362,22.1497,17500.0
2006-07-24 12:35:00,32.63,32.65,32.61,32.64,36500.0,22.1497,22.1633,22.1362,22.1565,36500.0
2006-07-24 12:40:00,32.65,32.68,32.64,32.66,32100.0,22.1633,22.1837,22.1565,22.1701,32100.0
2006-07-24 12:45:00,32.67,32.68,32.65,32.66,41400.0,22.1769,22.1837,22.1633,22.1701,41400.0
2006-07-24 12:50:00,32.66,32.66,32.64,32.65,21800.0,22.1701,22.1701,22.1565,22.1633,21800.0
2006-07-24 12:55:00,32.65,32.65,32.58,32.58,33100.0,22.1633,22.1633,22.1158,22.1158,33100.0
2006-07-24 13:00:00,32.59,32.6,32.58,32.59,25500.0,22.1226,22.1294,22.1158,22.1226,25500.0
2006-07-24 13:05:00,32.59,32.62,32.58,32.62,20600.0,22.1226,22.143,22.1158,22.143,20600.0
2006-07-24 13:10:00,32.62,32.62,32.58,32.6,31900.0,22.143,22.143,22.1158,22.1294,31900.0
2006-07-24 13:15:00,32.61,32.66,32.59,32.66,29300.0,22.1362,22.1701,22.1226,22.1701,29300.0
2006-07-24 13:20:00,32.65,32.67,32.65,32.66,25200.0,22.1633,22.1769,22.1633,22.1701,25200.0
2006-07-24 13:25:00,32.67,32.67,32.64,32.65,17300.0,22.1769,22.1769,22.1565,22.1633,17300.0
2006-07-24 13:30:00,32.65,32.7,32.64,32.69,36800.0,22.1633,22.1973,22.1565,22.1905,36800.0
2006-07-24 13:35:00,32.7,32.71,32.68,32.69,35200.0,22.1973,22.2041,22.1837,22.1905,35200.0
2006-07-24 13:40:00,32.68,32.72,32.67,32.72,27500.0,22.1837,22.2108,22.1769,22.2108,27500.0
2006-07-24 13:45:00,32.72,32.72,32.71,32.71,20100.0,22.2108,22.2108,22.2041,22.2041,20100.0
2006-07-24 13:50:00,32.71,32.72,32.68,32.7,19500.0,22.2041,22.2108,22.1837,22.1973,19500.0
2006-07-24 13:55:00,32.69,32.7,32.68,32.69,31300.0,22.1905,22.1973,22.1837,22.1905,31300.0
2006-07-24 14:00:00,32.69,32.71,32.68,32.71,26900.0,22.1905,22.2041,22.1837,22.2041,26900.0
2006-07-24 14:05:00,32.7,32.71,32.68,32.68,29500.0,22.1973,22.2041,22.1837,22.1837,29500.0
2006-07-24 14:10:00,32.69,32.69,32.64,32.65,21900.0,22.1905,22.1905,22.1565,22.1633,21900.0
2006-07-24 14:15:00,32.65,32.65,32.63,32.64,25200.0,22.1633,22.1633,22.1497,22.1565,25200.0
2006-07-24 14:20:00,32.63,32.64,32.63,32.64,22700.0,22.1497,22.1565,22.1497,22.1565,22700.0
2006-07-24 14:25:00,32.64,32.64,32.63,32.63,21300.0,22.1565,22.1565,22.1497,22.1497,21300.0
2006-07-24 14:30:00,32.64,32.64,32.62,32.62,28800.0,22.1565,22.1565,22.143,22.143,28800.0
2006-07-24 14:35:00,32.62,32.62,32.61,32.62,18500.0,22.143,22.143,22.1362,22.143,18500.0
2006-07-24 14:40:00,32.61,32.63,32.61,32.63,27200.0,22.1362,22.1497,22.1362,22.1497,27200.0
2006-07-24 14:45:00,32.63,32.64,32.62,32.63,30600.0,22.1497,22.1565,22.143,22.1497,30600.0
2006-07-24 14:50:00,32.63,32.64,32.59,32.6,43400.0,22.1497,22.1565,22.1226,22.1294,43400.0
2006-07-24 14:55:00,32.6,32.63,32.6,32.62,24300.0,22.1294,22.1497,22.1294,22.143,24300.0
2006-07-24 15:00:00,32.62,32.66,32.61,32.65,36900.0,22.143,22.1701,22.1362,22.1633,36900.0
2006-07-24 15:05:00,32.65,32.68,32.63,32.63,38700.0,22.1633,22.1837,22.1497,22.1497,38700.0
2006-07-24 15:10:00,32.64,32.68,32.63,32.64,62000.0,22.1565,22.1837,22.1497,22.1565,62000.0
2006-07-24 15:15:00,32.64,32.66,32.63,32.65,65300.0,22.1565,22.1701,22.1497,22.1633,65300.0
2006-07-24 15:20:00,32.65,32.69,32.65,32.68,66400.0,22.1633,22.1905,22.1633,22.1837,66400.0
2006-07-24 15:25:00,32.68,32.7,32.64,32.66,54300.0,22.1837,22.1973,22.1565,22.1701,54300.0
2006-07-24 15:30:00,32.66,32.67,32.58,32.61,106500.0,22.1701,22.1769,22.1158,22.1362,106500.0
2006-07-24 15:35:00,32.6,32.63,32.58,32.62,99100.0,22.1294,22.1497,22.1158,22.143,99100.0
2006-07-24 15:40:00,32.62,32.68,32.62,32.66,54400.0,22.143,22.1837,22.143,22.1701,54400.0
2006-07-24 15:45:00,32.66,32.67,32.65,32.66,54100.0,22.1701,22.1769,22.1633,22.1701,54100.0
2006-07-24 15:50:00,32.66,32.69,32.65,32.68,79500.0,22.1701,22.1905,22.1633,22.1837,79500.0
2006-07-24 15:55:00,32.67,32.71,32.65,32.67,146600.0,22.1769,22.2041,22.1633,22.1769,146600.0
2006-07-25 09:30:00,32.67,32.67,32.56,32.64,91900.0,22.1769,22.1769,22.1022,22.1565,91900.0
2006-07-25 09:35:00,32.64,32.72,32.5,32.5,31000.0,22.1565,22.2108,22.0615,22.0615,31000.0
2006-07-25 09:40:00,32.49,32.52,32.42,32.47,25300.0,22.0547,22.0751,22.0072,22.0411,25300.0
2006-07-25 09:45:00,32.49,32.5,32.39,32.48,26700.0,22.0547,22.0615,21.9868,22.0479,26700.0
2006-07-25 09:50:00,32.46,32.49,32.37,32.46,30500.0,22.0343,22.0547,21.9733,22.0343,30500.0
2006-07-25 09:55:00,32.46,32.49,32.41,32.46,18700.0,22.0343,22.0547,22.0004,22.0343,18700.0
2006-07-25 10:00:00,32.43,32.61,32.43,32.59,51400.0,22.014,22.1362,22.014,22.1226,51400.0
2006-07-25 10:05:00,32.61,32.75,32.59,32.75,62900.0,22.1362,22.2312,22.1226,22.2312,62900.0
2006-07-25 10:10:00,32.75,32.81,32.74,32.79,42800.0,22.2312,22.2719,22.2244,22.2584,42800.0
2006-07-25 10:15:00,32.79,32.82,32.75,32.82,47400.0,22.2584,22.2787,22.2312,22.2787,47400.0
2006-07-25 10:20:00,32.83,32.87,32.81,32.81,29800.0,22.2855,22.3127,22.2719,22.2719,29800.0
2006-07-25 10:25:00,32.82,32.83,32.74,32.74,32900.0,22.2787,22.2855,22.2244,22.2244,32900.0
2006-07-25 10:30:00,32.73,32.75,32.65,32.66,31000.0,22.2176,22.2312,22.1633,22.1701,31000.0
2006-07-25 10:35:00,32.65,32.67,32.51,32.51,55600.0,22.1633,22.1769,22.0683,22.0683,55600.0
2006-07-25 10:40:00,32.51,32.61,32.51,32.61,75100.0,22.0683,22.1362,22.0683,22.1362,75100.0
2006-07-25 10:45:00,32.62,32.68,32.6,32.61,30300.0,22.143,22.1837,22.1294,22.1362,30300.0
2006-07-25 10:50:00,32.61,32.62,32.55,32.58,50700.0,22.1362,22.143,22.0954,22.1158,50700.0
2006-07-25 10:55:00,32.58,32.59,32.52,32.54,48600.0,22.1158,22.1226,22.0751,22.0887,48600.0
2006-07-25 11:00:00,32.54,32.55,32.51,32.52,35100.0,22.0887,22.0954,22.0683,22.0751,35100.0
2006-07-25 11:05:00,32.52,32.52,32.47,32.49,32400.0,22.0751,22.0751,22.0411,22.0547,32400.0
2006-07-25 11:10:00,32.5,32.5,32.45,32.45,44000.0,22.0615,22.0615,22.0276,22.0276,44000.0
2006-07-25 11:15:00,32.45,32.45,32.37,32.37,141700.0,22.0276,22.0276,21.9733,21.9733,141700.0
2006-07-25 11:20:00,32.37,32.48,32.37,32.48,29500.0,21.9733,22.0479,21.9733,22.0479,29500.0
2006-07-25 11:25:00,32.48,32.5,32.47,32.48,49000.0,22.0479,22.0615,22.0411,22.0479,49000.0
2006-07-25 11:30:00,32.48,32.53,32.45,32.53,84000.0,22.0479,22.0819,22.0276,22.0819,84000.0
2006-07-25 11:35:00,32.53,32.54,32.46,32.5,38300.0,22.0819,22.0887,22.0343,22.0615,38300.0
2006-07-25 11:40:00,32.5,32.51,32.49,32.5,19400.0,22.0615,22.0683,22.0547,22.0615,19400.0
2006-07-25 11:45:00,32.5,32.52,32.5,32.51,41600.0,22.0615,22.0751,22.0615,22.0683,41600.0
2006-07-25 11:50:00,32.53,32.55,32.51,32.53,46000.0,22.0819,22.0954,22.0683,22.0819,46000.0
2006-07-25 11:55:00,32.51,32.54,32.5,32.53,21400.0,22.0683,22.0887,22.0615,22.0819,21400.0
2006-07-25 12:00:00,32.54,32.58,32.51,32.58,43900.0,22.0887,22.1158,22.0683,22.1158,43900.0
2006-07-25 12:05:00,32.58,32.61,32.57,32.59,51200.0,22.1158,22.1362,22.109,22.1226,51200.0
2006-07-25 12:10:00,32.59,32.6,32.56,32.59,20400.0,22.1226,22.1294,22.1022,22.1226,20400.0
2006-07-25 12:15:00,32.59,32.6,32.56,32.57,12800.0,22.1226,22.1294,22.1022,22.109,12800.0
2006-07-25 12:20:00,32.56,32.61,32.56,32.6,35600.0,22.1022,22.1362,22.1022,22.1294,35600.0
2006-07-25 12:25:00,32.61,32.63,32.58,32.63,29900.0,22.1362,22.1497,22.1158,22.1497,29900.0
2006-07-25 12:30:00,32.63,32.72,32.62,32.7,44600.0,22.1497,22.2108,22.143,22.1973,44600.0
2006-07-25 12:35:00,32.72,32.75,32.71,32.71,26300.0,22.2108,22.2312,22.2041,22.2041,26300.0
2006-07-25 12:40:00,32.72,32.75,32.71,32.74,35800.0,22.2108,22.2312,22.2041,22.2244,35800.0
2006-07-25 12:45:00,32.75,32.76,32.75,32.76,17100.0,22.2312,22.238,22.2312,22.238,17100.0
2006-07-25 12:50:00,32.75,32.75,32.69,32.7,20300.0,22.2312,22.2312,22.1905,22.1973,20300.0
2006-07-25 12:55:00,32.71,32.71,32.68,32.69,18300.0,22.2041,22.2041,22.1837,22.1905,18300.0
2006-07-25 13:00:00,32.68,32.69,32.65,32.67,14800.0,22.1837,22.1905,22.1633,22.1769,14800.0
2006-07-25 13:05:00,32.67,32.67,32.65,32.65,7500.0,22.1769,22.1769,22.1633,22.1633,7500.0
2006-07-25 13:10:00,32.66,32.67,32.64,32.67,26700.0,22.1701,22.1769,22.1565,22.1769,26700.0
2006-07-25 13:15:00,32.67,32.67,32.64,32.64,17500.0,22.1769,22.1769,22.1565,22.1565,17500.0
2006-07-25 13:20:00,32.64,32.65,32.58,32.6,28500.0,22.1565,22.1633,22.1158,22.1294,28500.0
2006-07-25 13:25:00,32.6,32.6,32.56,32.56,9500.0,22.1294,22.1294,22.1022,22.1022,9500.0
2006-07-25 13:30:00,32.57,32.6,32.55,32.57,79400.0,22.109,22.1294,22.0954,22.109,79400.0
2006-07-25 13:35:00,32.57,32.58,32.55,32.55,22400.0,22.109,22.1158,22.0954,22.0954,22400.0
2006-07-25 13:40:00,32.56,32.56,32.53,32.55,35700.0,22.1022,22.1022,22.0819,22.0954,35700.0
2006-07-25 13:45:00,32.55,32.56,32.54,32.54,10700.0,22.0954,22.1022,22.0887,22.0887,10700.0
2006-07-25 13:50:00,32.54,32.56,32.54,32.56,14500.0,22.0887,22.1022,22.0887,22.1022,14500.0
2006-07-25 13:55:00,32.56,32.58,32.55,32.58,45600.0,22.1022,22.1158,22.0954,22.1158,45600.0
2006-07-25 14:00:00,32.57,32.61,32.56,32.59,17500.0,22.109,22.1362,22.1022,22.1226,17500.0
2006-07-25 14:05:00,32.59,32.59,32.57,32.59,17300.0,22.1226,22.1226,22.109,22.1226,17300.0
2006-07-25 14:10:00,32.58,32.6,32.55,32.56,13800.0,22.1158,22.1294,22.0954,22.1022,13800.0
2006-07-25 14:15:00,32.57,32.59,32.54,32.57,12600.0,22.109,22.1226,22.0887,22.109,12600.0
2006-07-25 14:20:00,32.57,32.59,32.54,32.58,10600.0,22.109,22.1226,22.0887,22.1158,10600.0
2006-07-25 14:25:00,32.58,32.64,32.57,32.62,19400.0,22.1158,22.1565,22.109,22.143,19400.0
2006-07-25 14:30:00,32.61,32.64,32.58,32.62,37900.0,22.1362,22.1565,22.1158,22.143,37900.0
2006-07-25 14:35:00,32.63,32.65,32.61,32.64,16500.0,22.1497,22.1633,22.1362,22.1565,16500.0
2006-07-25 14:40:00,32.62,32.64,32.58,32.64,14100.0,22.143,22.1565,22.1158,22.1565,14100.0
2006-07-25 14:45:00,32.64,32.72,32.64,32.72,25100.0,22.1565,22.2108,22.1565,22.2108,25100.0
2006-07-25 14:50:00,32.72,32.75,32.7,32.74,18600.0,22.2108,22.2312,22.1973,22.2244,18600.0
2006-07-25 14:55:00,32.75,32.82,32.73,32.82,33500.0,22.2312,22.2787,22.2176,22.2787,33500.0
2006-07-25 15:00:00,32.82,32.94,32.79,32.94,113100.0,22.2787,22.3602,22.2584,22.3602,113100.0
2006-07-25 15:05:00,32.94,32.95,32.91,32.92,42400.0,22.3602,22.367,22.3398,22.3466,42400.0
2006-07-25 15:10:00,32.92,33.0,32.91,33.0,74800.0,22.3466,22.4009,22.3398,22.4009,74800.0
2006-07-25 15:15:00,33.0,33.11,32.98,33.1,90800.0,22.4009,22.4756,22.3873,22.4688,90800.0
2006-07-25 15:20:00,33.1,33.14,33.1,33.11,63400.0,22.4688,22.4959,22.4688,22.4756,63400.0
2006-07-25 15:25:00,33.11,33.15,33.1,33.15,82200.0,22.4756,22.5027,22.4688,22.5027,82200.0
2006-07-25 15:30:00,33.16,33.25,33.16,33.25,87900.0,22.5095,22.5706,22.5095,22.5706,87900.0
2006-07-25 15:35:00,33.25,33.27,33.2,33.21,110200.0,22.5706,22.5842,22.5367,22.5435,110200.0
2006-07-25 15:40:00,33.21,33.23,33.11,33.12,115200.0,22.5435,22.557,22.4756,22.4824,115200.0
2006-07-25 15:45:00,33.12,33.2,33.12,33.2,181400.0,22.4824,22.5367,22.4824,22.5367,181400.0
2006-07-25 15:50:00,33.21,33.21,33.15,33.18,162900.0,22.5435,22.5435,22.5027,22.5231,162900.0
2006-07-25 15:55:00,33.18,33.18,33.13,33.17,52900.0,22.5231,22.5231,22.4892,22.5163,52900.0
2006-07-26 09:30:00,33.1,33.11,33.04,33.07,122100.0,22.4688,22.4756,22.4281,22.4484,122100.0
2006-07-26 09:35:00,33.09,33.11,33.08,33.09,42300.0,22.462,22.4756,22.4552,22.462,42300.0
2006-07-26 09:40:00,33.08,33.08,33.01,33.07,52900.0,22.4552,22.4552,22.4077,22.4484,52900.0
2006-07-26 09:45:00,33.07,33.08,33.01,33.04,73000.0,22.4484,22.4552,22.4077,22.4281,73000.0
2006-07-26 09:50:00,33.04,33.06,33.01,33.05,68300.0,22.4281,22.4416,22.4077,22.4348,68300.0
2006-07-26 09:55:00,33.05,33.06,33.02,33.05,30900.0,22.4348,22.4416,22.4145,22.4348,30900.0
2006-07-26 10:00:00,33.05,33.07,33.01,33.03,40300.0,22.4348,22.4484,22.4077,22.4213,40300.0
2006-07-26 10:05:00,33.02,33.03,32.89,32.89,56400.0,22.4145,22.4213,22.3262,22.3262,56400.0
2006-07-26 10:10:00,32.9,33.1,32.89,33.0,97200.0,22.333,22.4688,22.3262,22.4009,97200.0
2006-07-26 10:15:00,33.0,33.0,32.86,32.89,58300.0,22.4009,22.4009,22.3059,22.3262,58300.0
2006-07-26 10:20:00,32.89,32.91,32.84,32.87,81900.0,22.3262,22.3398,22.2923,22.3127,81900.0
2006-07-26 10:25:00,32.88,32.94,32.86,32.94,51200.0,22.3194,22.3602,22.3059,22.3602,51200.0
2006-07-26 10:30:00,32.94,32.94,32.86,32.91,94200.0,22.3602,22.3602,22.3059,22.3398,94200.0
2006-07-26 10:35:00,32.91,32.92,32.86,32.92,29500.0,22.3398,22.3466,22.3059,22.3466,29500.0
2006-07-26 10:40:00,32.91,32.95,32.89,32.94,50100.0,22.3398,22.367,22.3262,22.3602,50100.0
2006-07-26 10:45:00,32.94,32.96,32.92,32.92,151700.0,22.3602,22.3738,22.3466,22.3466,151700.0
2006-07-26 10:50:00,32.92,32.93,32.91,32.92,62700.0,22.3466,22.3534,22.3398,22.3466,62700.0
2006-07-26 10:55:00,32.92,32.95,32.9,32.94,86500.0,22.3466,22.367,22.333,22.3602,86500.0
2006-07-26 11:00:00,32.94,32.94,32.92,32.92,45700.0,22.3602,22.3602,22.3466,22.3466,45700.0
2006-07-26 11:05:00,32.92,32.96,32.9,32.96,242300.0,22.3466,22.3738,22.333,22.3738,242300.0
2006-07-26 11:10:00,32.96,32.96,32.95,32.96,58500.0,22.3738,22.3738,22.367,22.3738,58500.0
2006-07-26 11:15:00,32.95,33.03,32.95,33.02,135900.0,22.367,22.4213,22.367,22.4145,135900.0
2006-07-26 11:20:00,33.03,33.03,32.97,33.01,53200.0,22.4213,22.4213,22.3805,22.4077,53200.0
2006-07-26 11:25:00,33.01,33.01,32.92,32.95,178800.0,22.4077,22.4077,22.3466,22.367,178800.0
2006-07-26 11:30:00,32.95,32.97,32.95,32.96,32400.0,22.367,22.3805,22.367,22.3738,32400.0
2006-07-26 11:35:00,32.97,33.01,32.95,33.01,45700.0,22.3805,22.4077,22.367,22.4077,45700.0
2006-07-26 11:40:00,32.99,33.01,32.94,32.97,67500.0,22.3941,22.4077,22.3602,22.3805,67500.0
2006-07-26 11:45:00,32.97,32.99,32.96,32.97,30700.0,22.3805,22.3941,22.3738,22.3805,30700.0
2006-07-26 11:50:00,32.98,33.01,32.97,33.01,64500.0,22.3873,22.4077,22.3805,22.4077,64500.0
2006-07-26 11:55:00,33.02,33.05,33.0,33.05,102700.0,22.4145,22.4348,22.4009,22.4348,102700.0
2006-07-26 12:00:00,33.05,33.12,33.04,33.12,64000.0,22.4348,22.4824,22.4281,22.4824,64000.0
2006-07-26 12:05:00,33.12,33.13,33.1,33.11,47000.0,22.4824,22.4892,22.4688,22.4756,47000.0
2006-07-26 12:10:00,33.12,33.14,33.07,33.14,51300.0,22.4824,22.4959,22.4484,22.4959,51300.0
2006-07-26 12:15:00,33.14,33.2,33.08,33.08,44600.0,22.4959,22.5367,22.4552,22.4552,44600.0
2006-07-26 12:20:00,33.06,33.07,33.05,33.07,36700.0,22.4416,22.4484,22.4348,22.4484,36700.0
2006-07-26 12:25:00,33.06,33.07,32.99,32.99,210200.0,22.4416,22.4484,22.3941,22.3941,210200.0
2006-07-26 12:30:00,32.98,33.01,32.96,32.99,75600.0,22.3873,22.4077,22.3738,22.3941,75600.0
2006-07-26 12:35:00,33.0,33.0,32.93,32.94,36400.0,22.4009,22.4009,22.3534,22.3602,36400.0
2006-07-26 12:40:00,32.94,32.95,32.9,32.92,51300.0,22.3602,22.367,22.333,22.3466,51300.0
2006-07-26 12:45:00,32.92,32.95,32.9,32.92,97000.0,22.3466,22.367,22.333,22.3466,97000.0
2006-07-26 12:50:00,32.92,32.95,32.92,32.93,27100.0,22.3466,22.367,22.3466,22.3534,27100.0
2006-07-26 12:55:00,32.92,32.94,32.9,32.92,31300.0,22.3466,22.3602,22.333,22.3466,31300.0
2006-07-26 13:00:00,32.94,32.97,32.92,32.95,24700.0,22.3602,22.3805,22.3466,22.367,24700.0
2006-07-26 13:05:00,32.95,32.95,32.92,32.93,17200.0,22.367,22.367,22.3466,22.3534,17200.0
2006-07-26 13:10:00,32.91,32.95,32.91,32.95,27900.0,22.3398,22.367,22.3398,22.367,27900.0
2006-07-26 13:15:00,32.95,32.95,32.9,32.91,31400.0,22.367,22.367,22.333,22.3398,31400.0
2006-07-26 13:20:00,32.9,32.92,32.89,32.89,29400.0,22.333,22.3466,22.3262,22.3262,29400.0
2006-07-26 13:25:00,32.9,32.9,32.85,32.89,63600.0,22.333,22.333,22.2991,22.3262,63600.0
2006-07-26 13:30:00,32.88,32.93,32.88,32.91,36700.0,22.3194,22.3534,22.3194,22.3398,36700.0
2006-07-26 13:35:00,32.92,32.94,32.9,32.91,25200.0,22.3466,22.3602,22.333,22.3398,25200.0
2006-07-26 13:40:00,32.91,32.95,32.88,32.92,42800.0,22.3398,22.367,22.3194,22.3466,42800.0
2006-07-26 13:45:00,32.92,33.0,32.92,33.0,65800.0,22.3466,22.4009,22.3466,22.4009,65800.0
2006-07-26 13:50:00,33.0,33.03,32.99,33.01,40100.0,22.4009,22.4213,22.3941,22.4077,40100.0
2006-07-26 13:55:00,32.99,33.03,32.96,33.01,26100.0,22.3941,22.4213,22.3738,22.4077,26100.0
2006-07-26 14:00:00,33.01,33.05,32.89,32.89,51200.0,22.4077,22.4348,22.3262,22.3262,51200.0
2006-07-26 14:05:00,32.89,32.98,32.86,32.96,54900.0,22.3262,22.3873,22.3059,22.3738,54900.0
2006-07-26 14:10:00,32.95,33.04,32.94,33.01,75300.0,22.367,22.4281,22.3602,22.4077,75300.0
2006-07-26 14:15:00,33.02,33.05,33.0,33.03,40800.0,22.4145,22.4348,22.4009,22.4213,40800.0
2006-07-26 14:20:00,33.04,33.05,33.0,33.01,26300.0,22.4281,22.4348,22.4009,22.4077,26300.0
2006-07-26 14:25:00,33.0,33.05,33.0,33.01,59500.0,22.4009,22.4348,22.4009,22.4077,59500.0
2006-07-26 14:30:00,33.01,33.08,33.0,33.08,59100.0,22.4077,22.4552,22.4009,22.4552,59100.0
2006-07-26 14:35:00,33.08,33.13,33.05,33.08,34200.0,22.4552,22.4892,22.4348,22.4552,34200.0
2006-07-26 14:40:00,33.08,33.11,33.05,33.07,35200.0,22.4552,22.4756,22.4348,22.4484,35200.0
2006-07-26 14:45:00,33.07,33.07,33.0,33.05,42600.0,22.4484,22.4484,22.4009,22.4348,42600.0
2006-07-26 14:50:00,33.06,33.09,33.04,33.05,39000.0,22.4416,22.462,22.4281,22.4348,39000.0
2006-07-26 14:55:00,33.06,33.08,33.04,33.07,42600.0,22.4416,22.4552,22.4281,22.4484,42600.0
2006-07-26 15:00:00,33.05,33.07,33.04,33.07,58800.0,22.4348,22.4484,22.4281,22.4484,58800.0
2006-07-26 15:05:00,33.07,33.07,33.04,33.05,23700.0,22.4484,22.4484,22.4281,22.4348,23700.0
2006-07-26 15:10:00,33.04,33.05,32.99,33.0,46500.0,22.4281,22.4348,22.3941,22.4009,46500.0
2006-07-26 15:15:00,33.0,33.04,32.99,33.01,57900.0,22.4009,22.4281,22.3941,22.4077,57900.0
2006-07-26 15:20:00,33.03,33.07,33.02,33.06,60700.0,22.4213,22.4484,22.4145,22.4416,60700.0
2006-07-26 15:25:00,33.06,33.11,33.06,33.07,61400.0,22.4416,22.4756,22.4416,22.4484,61400.0
2006-07-26 15:30:00,33.08,33.13,33.07,33.11,62600.0,22.4552,22.4892,22.4484,22.4756,62600.0
2006-07-26 15:35:00,33.1,33.13,33.09,33.13,49200.0,22.4688,22.4892,22.462,22.4892,49200.0
2006-07-26 15:40:00,33.12,33.12,33.05,33.07,66500.0,22.4824,22.4824,22.4348,22.4484,66500.0
2006-07-26 15:45:00,33.06,33.07,33.05,33.06,43200.0,22.4416,22.4484,22.4348,22.4416,43200.0
2006-07-26 15:50:00,33.05,33.08,33.05,33.06,72800.0,22.4348,22.4552,22.4348,22.4416,72800.0
2006-07-26 15:55:00,33.06,33.06,33.01,33.05,66600.0,22.4416,22.4416,22.4077,22.4348,66600.0
2006-07-27 09:30:00,33.02,33.17,33.0,33.17,56400.0,22.4145,22.5163,22.4009,22.5163,56400.0
2006-07-27 09:35:00,33.18,33.3,33.06,33.3,57200.0,22.5231,22.6046,22.4416,22.6046,57200.0
2006-07-27 09:40:00,33.3,33.45,33.29,33.43,93000.0,22.6046,22.7064,22.5978,22.6928,93000.0
2006-07-27 09:45:00,33.42,33.47,33.35,33.45,64400.0,22.686,22.72,22.6385,22.7064,64400.0
2006-07-27 09:50:00,33.46,33.5,33.44,33.5,90700.0,22.7132,22.7403,22.6996,22.7403,90700.0
2006-07-27 09:55:00,33.5,33.54,33.45,33.46,161900.0,22.7403,22.7675,22.7064,22.7132,161900.0
2006-07-27 10:00:00,33.46,33.46,33.34,33.39,28900.0,22.7132,22.7132,22.6317,22.6656,28900.0
2006-07-27 10:05:00,33.4,33.4,33.22,33.24,56300.0,22.6724,22.6724,22.5502,22.5638,56300.0
2006-07-27 10:10:00,33.25,33.39,33.25,33.33,65400.0,22.5706,22.6656,22.5706,22.6249,65400.0
2006-07-27 10:15:00,33.34,33.36,33.29,33.29,72400.0,22.6317,22.6453,22.5978,22.5978,72400.0
2006-07-27 10:20:00,33.3,33.33,33.26,33.26,47100.0,22.6046,22.6249,22.5774,22.5774,47100.0
2006-07-27 10:25:00,33.26,33.33,33.22,33.22,57300.0,22.5774,22.6249,22.5502,22.5502,57300.0
2006-07-27 10:30:00,33.22,33.24,33.2,33.21,34400.0,22.5502,22.5638,22.5367,22.5435,34400.0
2006-07-27 10:35:00,33.21,33.22,33.17,33.18,45100.0,22.5435,22.5502,22.5163,22.5231,45100.0
2006-07-27 10:40:00,33.18,33.19,32.97,32.97,44700.0,22.5231,22.5299,22.3805,22.3805,44700.0
2006-07-27 10:45:00,32.98,33.08,32.94,33.07,50900.0,22.3873,22.4552,22.3602,22.4484,50900.0
2006-07-27 10:50:00,33.06,33.14,33.05,33.13,45200.0,22.4416,22.4959,22.4348,22.4892,45200.0
2006-07-27 10:55:00,33.14,33.2,33.14,33.19,24300.0,22.4959,22.5367,22.4959,22.5299,24300.0
2006-07-27 11:00:00,33.19,33.22,33.17,33.19,64600.0,22.5299,22.5502,22.5163,22.5299,64600.0
2006-07-27 11:05:00,33.2,33.25,33.13,33.19,69400.0,22.5367,22.5706,22.4892,22.5299,69400.0
2006-07-27 11:10:00,33.19,33.2,33.16,33.17,26300.0,22.5299,22.5367,22.5095,22.5163,26300.0
2006-07-27 11:15:00,33.18,33.18,33.13,33.16,17500.0,22.5231,22.5231,22.4892,22.5095,17500.0
2006-07-27 11:20:00,33.16,33.18,33.14,33.17,16200.0,22.5095,22.5231,22.4959,22.5163,16200.0
2006-07-27 11:25:00,33.18,33.21,33.17,33.18,42600.0,22.5231,22.5435,22.5163,22.5231,42600.0
2006-07-27 11:30:00,33.18,33.19,33.14,33.17,17700.0,22.5231,22.5299,22.4959,22.5163,17700.0
2006-07-27 11:35:00,33.17,33.21,33.16,33.2,85300.0,22.5163,22.5435,22.5095,22.5367,85300.0
2006-07-27 11:40:00,33.19,33.22,33.18,33.2,99000.0,22.5299,22.5502,22.5231,22.5367,99000.0
2006-07-27 11:45:00,33.2,33.21,33.15,33.15,32500.0,22.5367,22.5435,22.5027,22.5027,32500.0
2006-07-27 11:50:00,33.16,33.2,33.11,33.18,86200.0,22.5095,22.5367,22.4756,22.5231,86200.0
2006-07-27 11:55:00,33.17,33.21,33.17,33.19,46700.0,22.5163,22.5435,22.5163,22.5299,46700.0
2006-07-27 12:00:00,33.19,33.21,33.17,33.19,47300.0,22.5299,22.5435,22.5163,22.5299,47300.0
2006-07-27 12:05:00,33.2,33.21,33.19,33.19,38200.0,22.5367,22.5435,22.5299,22.5299,38200.0
2006-07-27 12:10:00,33.2,33.22,33.18,33.2,20800.0,22.5367,22.5502,22.5231,22.5367,20800.0
2006-07-27 12:15:00,33.2,33.2,33.15,33.16,28000.0,22.5367,22.5367,22.5027,22.5095,28000.0
2006-07-27 12:20:00,33.16,33.18,33.15,33.17,58300.0,22.5095,22.5231,22.5027,22.5163,58300.0
2006-07-27 12:25:00,33.16,33.18,33.12,33.13,19100.0,22.5095,22.5231,22.4824,22.4892,19100.0
2006-07-27 12:30:00,33.13,33.16,33.12,33.15,32200.0,22.4892,22.5095,22.4824,22.5027,32200.0
2006-07-27 12:35:00,33.16,33.18,33.15,33.18,31800.0,22.5095,22.5231,22.5027,22.5231,31800.0
2006-07-27 12:40:00,33.18,33.18,33.16,33.18,16400.0,22.5231,22.5231,22.5095,22.5231,16400.0
2006-07-27 12:45:00,33.18,33.2,33.17,33.19,27200.0,22.5231,22.5367,22.5163,22.5299,27200.0
2006-07-27 12:50:00,33.2,33.22,33.15,33.15,40900.0,22.5367,22.5502,22.5027,22.5027,40900.0
2006-07-27 12:55:00,33.14,33.19,33.14,33.18,11900.0,22.4959,22.5299,22.4959,22.5231,11900.0
2006-07-27 13:00:00,33.19,33.19,33.18,33.19,8600.0,22.5299,22.5299,22.5231,22.5299,8600.0
2006-07-27 13:05:00,33.19,33.2,33.18,33.2,35200.0,22.5299,22.5367,22.5231,22.5367,35200.0
2006-07-27 13:10:00,33.19,33.2,33.11,33.11,27500.0,22.5299,22.5367,22.4756,22.4756,27500.0
2006-07-27 13:15:00,33.11,33.16,33.08,33.15,50800.0,22.4756,22.5095,22.4552,22.5027,50800.0
2006-07-27 13:20:00,33.15,33.18,33.14,33.17,43500.0,22.5027,22.5231,22.4959,22.5163,43500.0
2006-07-27 13:25:00,33.17,33.19,33.16,33.19,18700.0,22.5163,22.5299,22.5095,22.5299,18700.0
2006-07-27 13:30:00,33.19,33.19,33.16,33.16,41400.0,22.5299,22.5299,22.5095,22.5095,41400.0
2006-07-27 13:35:00,33.15,33.16,33.09,33.14,80600.0,22.5027,22.5095,22.462,22.4959,80600.0
2006-07-27 13:40:00,33.14,33.14,33.12,33.13,28300.0,22.4959,22.4959,22.4824,22.4892,28300.0
2006-07-27 13:45:00,33.12,33.2,33.12,33.2,30400.0,22.4824,22.5367,22.4824,22.5367,30400.0
2006-07-27 13:50:00,33.2,33.2,33.1,33.12,23300.0,22.5367,22.5367,22.4688,22.4824,23300.0
2006-07-27 13:55:00,33.11,33.12,33.05,33.06,35600.0,22.4756,22.4824,22.4348,22.4416,35600.0
2006-07-27 14:00:00,33.05,33.06,33.01,33.01,80900.0,22.4348,22.4416,22.4077,22.4077,80900.0
2006-07-27 14:05:00,33.01,33.05,33.01,33.03,48600.0,22.4077,22.4348,22.4077,22.4213,48600.0
2006-07-27 14:10:00,33.03,33.04,33.0,33.03,28700.0,22.4213,22.4281,22.4009,22.4213,28700.0
2006-07-27 14:15:00,33.03,33.06,33.02,33.06,47800.0,22.4213,22.4416,22.4145,22.4416,47800.0
2006-07-27 14:20:00,33.07,33.08,33.05,33.05,36800.0,22.4484,22.4552,22.4348,22.4348,36800.0
2006-07-27 14:25:00,33.06,33.09,33.02,33.09,24600.0,22.4416,22.462,22.4145,22.462,24600.0
2006-07-27 14:30:00,33.09,33.11,33.07,33.08,25700.0,22.462,22.4756,22.4484,22.4552,25700.0
2006-07-27 14:35:00,33.07,33.09,33.03,33.09,30200.0,22.4484,22.462,22.4213,22.462,30200.0
2006-07-27 14:40:00,33.09,33.09,33.05,33.08,28300.0,22.462,22.462,22.4348,22.4552,28300.0
2006-07-27 14:45:00,33.08,33.13,33.07,33.1,35100.0,22.4552,22.4892,22.4484,22.4688,35100.0
2006-07-27 14:50:00,33.1,33.11,33.05,33.1,52000.0,22.4688,22.4756,22.4348,22.4688,52000.0
2006-07-27 14:55:00,33.1,33.1,33.07,33.09,209800.0,22.4688,22.4688,22.4484,22.462,209800.0
2006-07-27 15:00:00,33.09,33.1,33.05,33.06,40800.0,22.462,22.4688,22.4348,22.4416,40800.0
2006-07-27 15:05:00,33.06,33.07,33.0,33.0,17100.0,22.4416,22.4484,22.4009,22.4009,17100.0
2006-07-27 15:10:00,33.0,33.05,32.99,33.04,40600.0,22.4009,22.4348,22.3941,22.4281,40600.0
2006-07-27 15:15:00,33.04,33.04,32.98,33.0,42000.0,22.4281,22.4281,22.3873,22.4009,42000.0
2006-07-27 15:20:00,33.0,33.04,32.99,33.03,174800.0,22.4009,22.4281,22.3941,22.4213,174800.0
2006-07-27 15:25:00,33.03,33.04,32.98,33.0,68100.0,22.4213,22.4281,22.3873,22.4009,68100.0
2006-07-27 15:30:00,33.0,33.03,33.0,33.03,41500.0,22.4009,22.4213,22.4009,22.4213,41500.0
2006-07-27 15:35:00,33.03,33.06,32.96,33.0,98700.0,22.4213,22.4416,22.3738,22.4009,98700.0
2006-07-27 15:40:00,32.99,32.99,32.95,32.98,59600.0,22.3941,22.3941,22.367,22.3873,59600.0
2006-07-27 15:45:00,32.98,33.02,32.96,33.0,98300.0,22.3873,22.4145,22.3738,22.4009,98300.0
2006-07-27 15:50:00,32.99,33.03,32.99,33.0,118000.0,22.3941,22.4213,22.3941,22.4009,118000.0
2006-07-27 15:55:00,33.0,33.02,32.99,32.99,76000.0,22.4009,22.4145,22.3941,22.3941,76000.0
2006-07-28 09:30:00,33.0,33.14,33.0,33.11,131000.0,22.4009,22.4959,22.4009,22.4756,131000.0
2006-07-28 09:35:00,33.09,33.15,33.0,33.14,72900.0,22.462,22.5027,22.4009,22.4959,72900.0
2006-07-28 09:40:00,33.14,33.3,33.14,33.27,85700.0,22.4959,22.6046,22.4959,22.5842,85700.0
2006-07-28 09:45:00,33.27,33.28,33.09,33.11,67900.0,22.5842,22.591,22.462,22.4756,67900.0
2006-07-28 09:50:00,33.11,33.15,33.1,33.14,33800.0,22.4756,22.5027,22.4688,22.4959,33800.0
2006-07-28 09:55:00,33.14,33.15,33.09,33.1,19000.0,22.4959,22.5027,22.462,22.4688,19000.0
2006-07-28 10:00:00,33.1,33.15,33.05,33.06,52200.0,22.4688,22.5027,22.4348,22.4416,52200.0
2006-07-28 10:05:00,33.05,33.06,33.01,33.04,38900.0,22.4348,22.4416,22.4077,22.4281,38900.0
2006-07-28 10:10:00,33.03,33.04,32.9,32.92,48700.0,22.4213,22.4281,22.333,22.3466,48700.0
2006-07-28 10:15:00,32.91,32.95,32.87,32.95,57500.0,22.3398,22.367,22.3127,22.367,57500.0
2006-07-28 10:20:00,32.96,32.97,32.84,32.85,95200.0,22.3738,22.3805,22.2923,22.2991,95200.0
2006-07-28 10:25:00,32.84,32.85,32.77,32.77,92000.0,22.2923,22.2991,22.2448,22.2448,92000.0
2006-07-28 10:30:00,32.78,32.82,32.76,32.78,68900.0,22.2516,22.2787,22.238,22.2516,68900.0
2006-07-28 10:35:00,32.78,32.8,32.78,32.8,68600.0,22.2516,22.2651,22.2516,22.2651,68600.0
2006-07-28 10:40:00,32.8,32.81,32.77,32.77,49000.0,22.2651,22.2719,22.2448,22.2448,49000.0
2006-07-28 10:45:00,32.77,32.8,32.76,32.76,72200.0,22.2448,22.2651,22.238,22.238,72200.0
2006-07-28 10:50:00,32.76,32.77,32.71,32.71,89500.0,22.238,22.2448,22.2041,22.2041,89500.0
2006-07-28 10:55:00,32.72,32.72,32.7,32.71,63100.0,22.2108,22.2108,22.1973,22.2041,63100.0
2006-07-28 11:00:00,32.71,32.71,32.7,32.71,87300.0,22.2041,22.2041,22.1973,22.2041,87300.0
2006-07-28 11:05:00,32.71,32.78,32.7,32.74,109200.0,22.2041,22.2516,22.1973,22.2244,109200.0
2006-07-28 11:10:00,32.73,32.78,32.72,32.77,67600.0,22.2176,22.2516,22.2108,22.2448,67600.0
2006-07-28 11:15:00,32.78,32.78,32.75,32.75,94600.0,22.2516,22.2516,22.2312,22.2312,94600.0
2006-07-28 11:20:00,32.76,32.76,32.71,32.72,99800.0,22.238,22.238,22.2041,22.2108,99800.0
2006-07-28 11:25:00,32.72,32.78,32.71,32.77,69500.0,22.2108,22.2516,22.2041,22.2448,69500.0
2006-07-28 11:30:00,32.77,32.8,32.73,32.73,72600.0,22.2448,22.2651,22.2176,22.2176,72600.0
2006-07-28 11:35:00,32.74,32.74,32.7,32.7,40500.0,22.2244,22.2244,22.1973,22.1973,40500.0
2006-07-28 11:40:00,32.71,32.71,32.63,32.64,41500.0,22.2041,22.2041,22.1497,22.1565,41500.0
2006-07-28 11:45:00,32.64,32.69,32.63,32.69,57100.0,22.1565,22.1905,22.1497,22.1905,57100.0
2006-07-28 11:50:00,32.68,32.72,32.67,32.72,38100.0,22.1837,22.2108,22.1769,22.2108,38100.0
2006-07-28 11:55:00,32.72,32.74,32.7,32.72,22700.0,22.2108,22.2244,22.1973,22.2108,22700.0
2006-07-28 12:00:00,32.72,32.74,32.7,32.71,42400.0,22.2108,22.2244,22.1973,22.2041,42400.0
2006-07-28 12:05:00,32.7,32.72,32.69,32.71,42600.0,22.1973,22.2108,22.1905,22.2041,42600.0
2006-07-28 12:10:00,32.7,32.72,32.7,32.72,38900.0,22.1973,22.2108,22.1973,22.2108,38900.0
2006-07-28 12:15:00,32.71,32.74,32.71,32.74,58500.0,22.2041,22.2244,22.2041,22.2244,58500.0
2006-07-28 12:20:00,32.73,32.74,32.68,32.69,32600.0,22.2176,22.2244,22.1837,22.1905,32600.0
2006-07-28 12:25:00,32.69,32.75,32.69,32.72,84600.0,22.1905,22.2312,22.1905,22.2108,84600.0
2006-07-28 12:30:00,32.72,32.79,32.72,32.79,87200.0,22.2108,22.2584,22.2108,22.2584,87200.0
2006-07-28 12:35:00,32.79,32.79,32.73,32.74,58900.0,22.2584,22.2584,22.2176,22.2244,58900.0
2006-07-28 12:40:00,32.74,32.76,32.74,32.75,74900.0,22.2244,22.238,22.2244,22.2312,74900.0
2006-07-28 12:45:00,32.75,32.75,32.7,32.71,32400.0,22.2312,22.2312,22.1973,22.2041,32400.0
2006-07-28 12:50:00,32.7,32.71,32.68,32.69,20200.0,22.1973,22.2041,22.1837,22.1905,20200.0
2006-07-28 12:55:00,32.69,32.69,32.68,32.68,14700.0,22.1905,22.1905,22.1837,22.1837,14700.0
2006-07-28 13:00:00,32.68,32.69,32.68,32.68,22300.0,22.1837,22.1905,22.1837,22.1837,22300.0
2006-07-28 13:05:00,32.69,32.79,32.68,32.77,121600.0,22.1905,22.2584,22.1837,22.2448,121600.0
2006-07-28 13:10:00,32.77,32.77,32.72,32.75,73400.0,22.2448,22.2448,22.2108,22.2312,73400.0
2006-07-28 13:15:00,32.73,32.74,32.72,32.74,44800.0,22.2176,22.2244,22.2108,22.2244,44800.0
2006-07-28 13:20:00,32.74,32.79,32.73,32.76,41400.0,22.2244,22.2584,22.2176,22.238,41400.0
2006-07-28 13:25:00,32.75,32.75,32.71,32.72,36500.0,22.2312,22.2312,22.2041,22.2108,36500.0
2006-07-28 13:30:00,32.72,32.72,32.65,32.65,24500.0,22.2108,22.2108,22.1633,22.1633,24500.0
2006-07-28 13:35:00,32.66,32.67,32.65,32.65,32400.0,22.1701,22.1769,22.1633,22.1633,32400.0
2006-07-28 13:40:00,32.65,32.65,32.59,32.6,35200.0,22.1633,22.1633,22.1226,22.1294,35200.0
2006-07-28 13:45:00,32.6,32.62,32.57,32.57,35200.0,22.1294,22.143,22.109,22.109,35200.0
2006-07-28 13:50:00,32.56,32.58,32.55,32.57,64300.0,22.1022,22.1158,22.0954,22.109,64300.0
2006-07-28 13:55:00,32.56,32.57,32.55,32.56,39000.0,22.1022,22.109,22.0954,22.1022,39000.0
2006-07-28 14:00:00,32.57,32.57,32.53,32.54,46100.0,22.109,22.109,22.0819,22.0887,46100.0
2006-07-28 14:05:00,32.53,32.54,32.43,32.52,194900.0,22.0819,22.0887,22.014,22.0751,194900.0
2006-07-28 14:10:00,32.51,32.55,32.51,32.54,38600.0,22.0683,22.0954,22.0683,22.0887,38600.0
2006-07-28 14:15:00,32.54,32.57,32.53,32.56,40400.0,22.0887,22.109,22.0819,22.1022,40400.0
2006-07-28 14:20:00,32.56,32.57,32.55,32.56,51400.0,22.1022,22.109,22.0954,22.1022,51400.0
2006-07-28 14:25:00,32.56,32.56,32.52,32.53,28500.0,22.1022,22.1022,22.0751,22.0819,28500.0
2006-07-28 14:30:00,32.52,32.53,32.48,32.5,65400.0,22.0751,22.0819,22.0479,22.0615,65400.0
2006-07-28 14:35:00,32.5,32.51,32.49,32.5,48400.0,22.0615,22.0683,22.0547,22.0615,48400.0
2006-07-28 14:40:00,32.5,32.51,32.47,32.51,35400.0,22.0615,22.0683,22.0411,22.0683,35400.0
2006-07-28 14:45:00,32.5,32.51,32.46,32.48,36400.0,22.0615,22.0683,22.0343,22.0479,36400.0
2006-07-28 14:50:00,32.47,32.55,32.47,32.54,44100.0,22.0411,22.0954,22.0411,22.0887,44100.0
2006-07-28 14:55:00,32.54,32.56,32.52,32.54,38500.0,22.0887,22.1022,22.0751,22.0887,38500.0
2006-07-28 15:00:00,32.54,32.59,32.53,32.55,56200.0,22.0887,22.1226,22.0819,22.0954,56200.0
2006-07-28 15:05:00,32.56,32.56,32.51,32.54,36700.0,22.1022,22.1022,22.0683,22.0887,36700.0
2006-07-28 15:10:00,32.54,32.59,32.52,32.53,108800.0,22.0887,22.1226,22.0751,22.0819,108800.0
2006-07-28 15:15:00,32.53,32.58,32.5,32.58,81800.0,22.0819,22.1158,22.0615,22.1158,81800.0
2006-07-28 15:20:00,32.58,32.6,32.57,32.58,49800.0,22.1158,22.1294,22.109,22.1158,49800.0
2006-07-28 15:25:00,32.58,32.59,32.54,32.57,99000.0,22.1158,22.1226,22.0887,22.109,99000.0
2006-07-28 15:30:00,32.58,32.59,32.53,32.55,48900.0,22.1158,22.1226,22.0819,22.0954,48900.0
2006-07-28 15:35:00,32.55,32.64,32.54,32.6,84300.0,22.0954,22.1565,22.0887,22.1294,84300.0
2006-07-28 15:40:00,32.6,32.61,32.59,32.6,84400.0,22.1294,22.1362,22.1226,22.1294,84400.0
2006-07-28 15:45:00,32.6,32.63,32.6,32.6,141100.0,22.1294,22.1497,22.1294,22.1294,141100.0
2006-07-28 15:50:00,32.6,32.62,32.59,32.6,160400.0,22.1294,22.143,22.1226,22.1294,160400.0
2006-07-28 15:55:00,32.6,32.6,32.58,32.59,136000.0,22.1294,22.1294,22.1158,22.1226,136000.0
2006-07-31 09:30:00,32.7,32.75,32.44,32.45,179400.0,22.1973,22.2312,22.0208,22.0276,179400.0
2006-07-31 09:35:00,32.43,32.65,32.34,32.54,139900.0,22.014,22.1633,21.9529,22.0887,139900.0
2006-07-31 09:40:00,32.55,32.55,32.37,32.51,56300.0,22.0954,22.0954,21.9733,22.0683,56300.0
2006-07-31 09:45:00,32.52,32.66,32.43,32.61,77200.0,22.0751,22.1701,22.014,22.1362,77200.0
2006-07-31 09:50:00,32.62,32.71,32.52,32.7,62500.0,22.143,22.2041,22.0751,22.1973,62500.0
2006-07-31 09:55:00,32.69,32.92,32.69,32.92,48100.0,22.1905,22.3466,22.1905,22.3466,48100.0
2006-07-31 10:00:00,32.92,32.93,32.58,32.58,179400.0,22.3466,22.3534,22.1158,22.1158,179400.0
2006-07-31 10:05:00,32.57,32.62,32.53,32.58,58200.0,22.109,22.143,22.0819,22.1158,58200.0
2006-07-31 10:10:00,32.55,32.69,32.55,32.66,48700.0,22.0954,22.1905,22.0954,22.1701,48700.0
2006-07-31 10:15:00,32.67,32.68,32.57,32.62,50100.0,22.1769,22.1837,22.109,22.143,50100.0
2006-07-31 10:20:00,32.63,32.68,32.62,32.64,55200.0,22.1497,22.1837,22.143,22.1565,55200.0
2006-07-31 10:25:00,32.65,32.73,32.65,32.7,39500.0,22.1633,22.2176,22.1633,22.1973,39500.0
2006-07-31 10:30:00,32.7,32.73,32.64,32.66,73300.0,22.1973,22.2176,22.1565,22.1701,73300.0
2006-07-31 10:35:00,32.66,32.69,32.61,32.65,42700.0,22.1701,22.1905,22.1362,22.1633,42700.0
2006-07-31 10:40:00,32.65,32.7,32.63,32.64,42000.0,22.1633,22.1973,22.1497,22.1565,42000.0
2006-07-31 10:45:00,32.64,32.68,32.59,32.65,37100.0,22.1565,22.1837,22.1226,22.1633,37100.0
2006-07-31 10:50:00,32.65,32.68,32.62,32.66,27000.0,22.1633,22.1837,22.143,22.1701,27000.0
2006-07-31 10:55:00,32.68,32.72,32.66,32.67,48800.0,22.1837,22.2108,22.1701,22.1769,48800.0
2006-07-31 11:00:00,32.68,32.71,32.61,32.62,93000.0,22.1837,22.2041,22.1362,22.143,93000.0
2006-07-31 11:05:00,32.62,32.68,32.57,32.66,29300.0,22.143,22.1837,22.109,22.1701,29300.0
2006-07-31 11:10:00,32.66,32.67,32.61,32.61,19700.0,22.1701,22.1769,22.1362,22.1362,19700.0
2006-07-31 11:15:00,32.62,32.66,32.58,32.58,32300.0,22.143,22.1701,22.1158,22.1158,32300.0
2006-07-31 11:20:00,32.56,32.59,32.54,32.54,61100.0,22.1022,22.1226,22.0887,22.0887,61100.0
2006-07-31 11:25:00,32.54,32.54,32.47,32.48,46600.0,22.0887,22.0887,22.0411,22.0479,46600.0
2006-07-31 11:30:00,32.46,32.48,32.43,32.45,46800.0,22.0343,22.0479,22.014,22.0276,46800.0
2006-07-31 11:35:00,32.45,32.52,32.43,32.52,39700.0,22.0276,22.0751,22.014,22.0751,39700.0
2006-07-31 11:40:00,32.52,32.53,32.43,32.44,29300.0,22.0751,22.0819,22.014,22.0208,29300.0
2006-07-31 11:45:00,32.46,32.47,32.43,32.45,36200.0,22.0343,22.0411,22.014,22.0276,36200.0
2006-07-31 11:50:00,32.45,32.48,32.44,32.47,46200.0,22.0276,22.0479,22.0208,22.0411,46200.0
2006-07-31 11:55:00,32.48,32.5,32.44,32.47,28600.0,22.0479,22.0615,22.0208,22.0411,28600.0
2006-07-31 12:00:00,32.45,32.47,32.41,32.41,37800.0,22.0276,22.0411,22.0004,22.0004,37800.0
2006-07-31 12:05:00,32.43,32.43,32.39,32.4,43100.0,22.014,22.014,21.9868,21.9936,43100.0
2006-07-31 12:10:00,32.4,32.44,32.39,32.4,24800.0,21.9936,22.0208,21.9868,21.9936,24800.0
2006-07-31 12:15:00,32.4,32.4,32.35,32.39,29500.0,21.9936,21.9936,21.9597,21.9868,29500.0
2006-07-31 12:20:00,32.38,32.39,32.33,32.33,41300.0,21.98,21.9868,21.9461,21.9461,41300.0
2006-07-31 12:25:00,32.33,32.36,32.32,32.36,34200.0,21.9461,21.9665,21.9393,21.9665,34200.0
2006-07-31 12:30:00,32.34,32.34,32.27,32.29,52900.0,21.9529,21.9529,21.9054,21.9189,52900.0
2006-07-31 12:35:00,32.29,32.32,32.28,32.32,18100.0,21.9189,21.9393,21.9122,21.9393,18100.0
2006-07-31 12:40:00,32.31,32.34,32.27,32.32,28400.0,21.9325,21.9529,21.9054,21.9393,28400.0
2006-07-31 12:45:00,32.33,32.38,32.33,32.36,15500.0,21.9461,21.98,21.9461,21.9665,15500.0
2006-07-31 12:50:00,32.36,32.39,32.34,32.37,33400.0,21.9665,21.9868,21.9529,21.9733,33400.0
2006-07-31 12:55:00,32.37,32.39,32.36,32.37,28000.0,21.9733,21.9868,21.9665,21.9733,28000.0
2006-07-31 13:00:00,32.37,32.39,32.35,32.38,18200.0,21.9733,21.9868,21.9597,21.98,18200.0
2006-07-31 13:05:00,32.39,32.39,32.31,32.32,24400.0,21.9868,21.9868,21.9325,21.9393,24400.0
2006-07-31 13:10:00,32.32,32.33,32.31,32.32,20700.0,21.9393,21.9461,21.9325,21.9393,20700.0
2006-07-31 13:15:00,32.32,32.4,32.32,32.36,42400.0,21.9393,21.9936,21.9393,21.9665,42400.0
2006-07-31 13:20:00,32.39,32.42,32.36,32.41,38800.0,21.9868,22.0072,21.9665,22.0004,38800.0
2006-07-31 13:25:00,32.4,32.44,32.39,32.41,32100.0,21.9936,22.0208,21.9868,22.0004,32100.0
2006-07-31 13:30:00,32.4,32.48,32.4,32.48,22300.0,21.9936,22.0479,21.9936,22.0479,22300.0
2006-07-31 13:35:00,32.48,32.51,32.48,32.5,27400.0,22.0479,22.0683,22.0479,22.0615,27400.0
2006-07-31 13:40:00,32.49,32.53,32.49,32.52,46300.0,22.0547,22.0819,22.0547,22.0751,46300.0
2006-07-31 13:45:00,32.52,32.56,32.5,32.55,36600.0,22.0751,22.1022,22.0615,22.0954,36600.0
2006-07-31 13:50:00,32.54,32.57,32.52,32.52,23600.0,22.0887,22.109,22.0751,22.0751,23600.0
2006-07-31 13:55:00,32.52,32.53,32.47,32.47,28900.0,22.0751,22.0819,22.0411,22.0411,28900.0
2006-07-31 14:00:00,32.48,32.49,32.47,32.47,35300.0,22.0479,22.0547,22.0411,22.0411,35300.0
2006-07-31 14:05:00,32.47,32.52,32.47,32.49,31100.0,22.0411,22.0751,22.0411,22.0547,31100.0
2006-07-31 14:10:00,32.49,32.49,32.45,32.46,22200.0,22.0547,22.0547,22.0276,22.0343,22200.0
2006-07-31 14:15:00,32.45,32.46,32.42,32.43,27300.0,22.0276,22.0343,22.0072,22.014,27300.0
2006-07-31 14:20:00,32.43,32.46,32.41,32.45,42400.0,22.014,22.0343,22.0004,22.0276,42400.0
2006-07-31 14:25:00,32.45,32.5,32.43,32.43,32000.0,22.0276,22.0615,22.014,22.014,32000.0
2006-07-31 14:30:00,32.44,32.48,32.43,32.45,86300.0,22.0208,22.0479,22.014,22.0276,86300.0
2006-07-31 14:35:00,32.45,32.48,32.42,32.47,71200.0,22.0276,22.0479,22.0072,22.0411,71200.0
2006-07-31 14:40:00,32.49,32.6,32.49,32.55,63100.0,22.0547,22.1294,22.0547,22.0954,63100.0
2006-07-31 14:45:00,32.54,32.55,32.52,32.54,46000.0,22.0887,22.0954,22.0751,22.0887,46000.0
2006-07-31 14:50:00,32.54,32.56,32.52,32.56,58100.0,22.0887,22.1022,22.0751,22.1022,58100.0
2006-07-31 14:55:00,32.56,32.57,32.54,32.56,53100.0,22.1022,22.109,22.0887,22.1022,53100.0
2006-07-31 15:00:00,32.56,32.57,32.54,32.57,78100.0,22.1022,22.109,22.0887,22.109,78100.0
2006-07-31 15:05:00,32.56,32.57,32.54,32.56,73500.0,22.1022,22.109,22.0887,22.1022,73500.0
2006-07-31 15:10:00,32.56,32.62,32.55,32.6,100000.0,22.1022,22.143,22.0954,22.1294,100000.0
2006-07-31 15:15:00,32.61,32.66,32.6,32.66,22900.0,22.1362,22.1701,22.1294,22.1701,22900.0
2006-07-31 15:20:00,32.64,32.7,32.61,32.63,52200.0,22.1565,22.1973,22.1362,22.1497,52200.0
2006-07-31 15:25:00,32.61,32.63,32.58,32.63,33700.0,22.1362,22.1497,22.1158,22.1497,33700.0
2006-07-31 15:30:00,32.62,32.69,32.62,32.67,36600.0,22.143,22.1905,22.143,22.1769,36600.0
2006-07-31 15:35:00,32.66,32.74,32.66,32.71,59600.0,22.1701,22.2244,22.1701,22.2041,59600.0
2006-07-31 15:40:00,32.7,32.77,32.63,32.76,75800.0,22.1973,22.2448,22.1497,22.238,75800.0
2006-07-31 15:45:00,32.75,32.76,32.69,32.75,98600.0,22.2312,22.238,22.1905,22.2312,98600.0
2006-07-31 15:50:00,32.75,32.79,32.72,32.72,85200.0,22.2312,22.2584,22.2108,22.2108,85200.0
2006-07-31 15:55:00,32.73,32.77,32.71,32.75,157300.0,22.2176,22.2448,22.2041,22.2312,157300.0
2006-08-01 09:30:00,32.84,32.89,32.75,32.82,94700.0,22.2923,22.3262,22.2312,22.2787,94700.0
2006-08-01 09:35:00,32.84,32.84,32.69,32.72,100700.0,22.2923,22.2923,22.1905,22.2108,100700.0
2006-08-01 09:40:00,32.75,32.75,32.56,32.68,65600.0,22.2312,22.2312,22.1022,22.1837,65600.0
2006-08-01 09:45:00,32.68,32.79,32.64,32.66,38100.0,22.1837,22.2584,22.1565,22.1701,38100.0
2006-08-01 09:50:00,32.67,32.73,32.63,32.63,66700.0,22.1769,22.2176,22.1497,22.1497,66700.0
2006-08-01 09:55:00,32.63,32.7,32.6,32.7,32900.0,22.1497,22.1973,22.1294,22.1973,32900.0
2006-08-01 10:00:00,32.66,32.69,32.63,32.63,70800.0,22.1701,22.1905,22.1497,22.1497,70800.0
2006-08-01 10:05:00,32.63,32.71,32.62,32.66,54000.0,22.1497,22.2041,22.143,22.1701,54000.0
2006-08-01 10:10:00,32.66,32.7,32.6,32.6,36000.0,22.1701,22.1973,22.1294,22.1294,36000.0
2006-08-01 10:15:00,32.59,32.61,32.52,32.59,65100.0,22.1226,22.1362,22.0751,22.1226,65100.0
2006-08-01 10:20:00,32.59,32.61,32.57,32.6,50700.0,22.1226,22.1362,22.109,22.1294,50700.0
2006-08-01 10:25:00,32.6,32.64,32.57,32.59,66900.0,22.1294,22.1565,22.109,22.1226,66900.0
2006-08-01 10:30:00,32.58,32.59,32.53,32.53,87700.0,22.1158,22.1226,22.0819,22.0819,87700.0
2006-08-01 10:35:00,32.55,32.58,32.53,32.55,28900.0,22.0954,22.1158,22.0819,22.0954,28900.0
2006-08-01 10:40:00,32.55,32.55,32.52,32.55,25900.0,22.0954,22.0954,22.0751,22.0954,25900.0
2006-08-01 10:45:00,32.54,32.57,32.53,32.53,33200.0,22.0887,22.109,22.0819,22.0819,33200.0
2006-08-01 10:50:00,32.53,32.55,32.51,32.53,21900.0,22.0819,22.0954,22.0683,22.0819,21900.0
2006-08-01 10:55:00,32.55,32.55,32.5,32.5,31100.0,22.0954,22.0954,22.0615,22.0615,31100.0
2006-08-01 11:00:00,32.51,32.56,32.5,32.54,35600.0,22.0683,22.1022,22.0615,22.0887,35600.0
2006-08-01 11:05:00,32.54,32.58,32.52,32.55,31700.0,22.0887,22.1158,22.0751,22.0954,31700.0
2006-08-01 11:10:00,32.53,32.62,32.53,32.6,23500.0,22.0819,22.143,22.0819,22.1294,23500.0
2006-08-01 11:15:00,32.59,32.65,32.59,32.59,28300.0,22.1226,22.1633,22.1226,22.1226,28300.0
2006-08-01 11:20:00,32.61,32.65,32.59,32.65,23000.0,22.1362,22.1633,22.1226,22.1633,23000.0
2006-08-01 11:25:00,32.65,32.7,32.64,32.68,26100.0,22.1633,22.1973,22.1565,22.1837,26100.0
2006-08-01 11:30:00,32.68,32.74,32.68,32.73,28000.0,22.1837,22.2244,22.1837,22.2176,28000.0
2006-08-01 11:35:00,32.73,32.77,32.71,32.76,28000.0,22.2176,22.2448,22.2041,22.238,28000.0
2006-08-01 11:40:00,32.77,32.82,32.77,32.8,31700.0,22.2448,22.2787,22.2448,22.2651,31700.0
2006-08-01 11:45:00,32.8,32.82,32.75,32.76,32500.0,22.2651,22.2787,22.2312,22.238,32500.0
2006-08-01 11:50:00,32.75,32.76,32.72,32.74,74300.0,22.2312,22.238,22.2108,22.2244,74300.0
2006-08-01 11:55:00,32.75,32.78,32.74,32.75,58100.0,22.2312,22.2516,22.2244,22.2312,58100.0
2006-08-01 12:00:00,32.76,32.76,32.65,32.67,17800.0,22.238,22.238,22.1633,22.1769,17800.0
2006-08-01 12:05:00,32.66,32.73,32.66,32.71,62300.0,22.1701,22.2176,22.1701,22.2041,62300.0
2006-08-01 12:10:00,32.71,32.76,32.69,32.7,24300.0,22.2041,22.238,22.1905,22.1973,24300.0
2006-08-01 12:15:00,32.7,32.72,32.64,32.64,43200.0,22.1973,22.2108,22.1565,22.1565,43200.0
2006-08-01 12:20:00,32.63,32.71,32.63,32.7,52300.0,22.1497,22.2041,22.1497,22.1973,52300.0
2006-08-01 12:25:00,32.7,32.76,32.7,32.7,36700.0,22.1973,22.238,22.1973,22.1973,36700.0
2006-08-01 12:30:00,32.7,32.76,32.7,32.7,40300.0,22.1973,22.238,22.1973,22.1973,40300.0
2006-08-01 12:35:00,32.7,32.75,32.7,32.75,53900.0,22.1973,22.2312,22.1973,22.2312,53900.0
2006-08-01 12:40:00,32.76,32.78,32.68,32.7,28800.0,22.238,22.2516,22.1837,22.1973,28800.0
2006-08-01 12:45:00,32.69,32.73,32.66,32.7,72200.0,22.1905,22.2176,22.1701,22.1973,72200.0
2006-08-01 12:50:00,32.69,32.72,32.68,32.69,52800.0,22.1905,22.2108,22.1837,22.1905,52800.0
2006-08-01 12:55:00,32.7,32.72,32.69,32.7,31800.0,22.1973,22.2108,22.1905,22.1973,31800.0
2006-08-01 13:00:00,32.7,32.74,32.7,32.71,18100.0,22.1973,22.2244,22.1973,22.2041,18100.0
2006-08-01 13:05:00,32.7,32.74,32.68,32.7,29100.0,22.1973,22.2244,22.1837,22.1973,29100.0
2006-08-01 13:10:00,32.7,32.72,32.7,32.71,32000.0,22.1973,22.2108,22.1973,22.2041,32000.0
2006-08-01 13:15:00,32.7,32.71,32.68,32.68,26100.0,22.1973,22.2041,22.1837,22.1837,26100.0
2006-08-01 13:20:00,32.68,32.7,32.66,32.66,24500.0,22.1837,22.1973,22.1701,22.1701,24500.0
2006-08-01 13:25:00,32.66,32.74,32.65,32.69,31300.0,22.1701,22.2244,22.1633,22.1905,31300.0
2006-08-01 13:30:00,32.69,32.71,32.68,32.7,18000.0,22.1905,22.2041,22.1837,22.1973,18000.0
2006-08-01 13:35:00,32.7,32.75,32.7,32.75,16800.0,22.1973,22.2312,22.1973,22.2312,16800.0
2006-08-01 13:40:00,32.74,32.78,32.74,32.76,18900.0,22.2244,22.2516,22.2244,22.238,18900.0
2006-08-01 13:45:00,32.76,32.83,32.75,32.79,35400.0,22.238,22.2855,22.2312,22.2584,35400.0
2006-08-01 13:50:00,32.79,32.83,32.78,32.8,32900.0,22.2584,22.2855,22.2516,22.2651,32900.0
2006-08-01 13:55:00,32.8,32.81,32.76,32.78,219300.0,22.2651,22.2719,22.238,22.2516,219300.0
2006-08-01 14:00:00,32.79,32.84,32.75,32.75,127200.0,22.2584,22.2923,22.2312,22.2312,127200.0
2006-08-01 14:05:00,32.76,32.79,32.72,32.72,131600.0,22.238,22.2584,22.2108,22.2108,131600.0
2006-08-01 14:10:00,32.73,32.78,32.73,32.77,39200.0,22.2176,22.2516,22.2176,22.2448,39200.0
2006-08-01 14:15:00,32.77,32.78,32.75,32.76,34600.0,22.2448,22.2516,22.2312,22.238,34600.0
2006-08-01 14:20:00,32.76,32.78,32.75,32.75,35500.0,22.238,22.2516,22.2312,22.2312,35500.0
2006-08-01 14:25:00,32.75,32.77,32.75,32.75,32600.0,22.2312,22.2448,22.2312,22.2312,32600.0
2006-08-01 14:30:00,32.75,32.77,32.74,32.75,38600.0,22.2312,22.2448,22.2244,22.2312,38600.0
2006-08-01 14:35:00,32.75,32.76,32.72,32.73,23400.0,22.2312,22.238,22.2108,22.2176,23400.0
2006-08-01 14:40:00,32.73,32.73,32.69,32.69,40000.0,22.2176,22.2176,22.1905,22.1905,40000.0
2006-08-01 14:45:00,32.69,32.73,32.67,32.69,30400.0,22.1905,22.2176,22.1769,22.1905,30400.0
2006-08-01 14:50:00,32.69,32.76,32.68,32.75,52900.0,22.1905,22.238,22.1837,22.2312,52900.0
2006-08-01 14:55:00,32.75,32.77,32.71,32.73,31700.0,22.2312,22.2448,22.2041,22.2176,31700.0
2006-08-01 15:00:00,32.72,32.76,32.72,32.75,29400.0,22.2108,22.238,22.2108,22.2312,29400.0
2006-08-01 15:05:00,32.74,32.78,32.74,32.75,36900.0,22.2244,22.2516,22.2244,22.2312,36900.0
2006-08-01 15:10:00,32.75,32.77,32.72,32.72,21900.0,22.2312,22.2448,22.2108,22.2108,21900.0
2006-08-01 15:15:00,32.72,32.74,32.7,32.71,22500.0,22.2108,22.2244,22.1973,22.2041,22500.0
2006-08-01 15:20:00,32.7,32.78,32.69,32.75,43400.0,22.1973,22.2516,22.1905,22.2312,43400.0
2006-08-01 15:25:00,32.74,32.75,32.72,32.74,20400.0,22.2244,22.2312,22.2108,22.2244,20400.0
2006-08-01 15:30:00,32.74,32.78,32.73,32.78,51300.0,22.2244,22.2516,22.2176,22.2516,51300.0
2006-08-01 15:35:00,32.77,32.81,32.76,32.81,77700.0,22.2448,22.2719,22.238,22.2719,77700.0
2006-08-01 15:40:00,32.81,32.81,32.8,32.81,41500.0,22.2719,22.2719,22.2651,22.2719,41500.0
2006-08-01 15:45:00,32.81,32.82,32.8,32.81,77200.0,22.2719,22.2787,22.2651,22.2719,77200.0
2006-08-01 15:50:00,32.81,32.83,32.81,32.82,85100.0,22.2719,22.2855,22.2719,22.2787,85100.0
2006-08-01 15:55:00,32.82,32.83,32.79,32.81,66400.0,22.2787,22.2855,22.2584,22.2719,66400.0
2006-08-02 09:30:00,33.21,33.21,33.12,33.2,158800.0,22.5435,22.5435,22.4824,22.5367,158800.0
2006-08-02 09:35:00,33.2,33.27,33.16,33.19,81400.0,22.5367,22.5842,22.5095,22.5299,81400.0
2006-08-02 09:40:00,33.19,33.22,33.14,33.17,108600.0,22.5299,22.5502,22.4959,22.5163,108600.0
2006-08-02 09:45:00,33.17,33.17,33.05,33.06,120800.0,22.5163,22.5163,22.4348,22.4416,120800.0
2006-08-02 09:50:00,33.05,33.06,32.91,32.95,69500.0,22.4348,22.4416,22.3398,22.367,69500.0
2006-08-02 09:55:00,32.95,33.02,32.95,33.01,80000.0,22.367,22.4145,22.367,22.4077,80000.0
2006-08-02 10:00:00,33.01,33.03,32.99,32.99,116000.0,22.4077,22.4213,22.3941,22.3941,116000.0
2006-08-02 10:05:00,32.99,33.04,32.97,33.01,114200.0,22.3941,22.4281,22.3805,22.4077,114200.0
2006-08-02 10:10:00,33.0,33.03,32.97,33.0,75500.0,22.4009,22.4213,22.3805,22.4009,75500.0
2006-08-02 10:15:00,33.02,33.02,32.91,32.91,76800.0,22.4145,22.4145,22.3398,22.3398,76800.0
2006-08-02 10:20:00,32.91,32.94,32.91,32.93,43600.0,22.3398,22.3602,22.3398,22.3534,43600.0
2006-08-02 10:25:00,32.94,32.96,32.87,32.93,59400.0,22.3602,22.3738,22.3127,22.3534,59400.0
2006-08-02 10:30:00,32.91,32.94,32.87,32.88,65200.0,22.3398,22.3602,22.3127,22.3194,65200.0
2006-08-02 10:35:00,32.89,32.96,32.87,32.95,142400.0,22.3262,22.3738,22.3127,22.367,142400.0
2006-08-02 10:40:00,32.95,32.99,32.94,32.95,70500.0,22.367,22.3941,22.3602,22.367,70500.0
2006-08-02 10:45:00,32.95,33.05,32.9,33.04,54400.0,22.367,22.4348,22.333,22.4281,54400.0
2006-08-02 10:50:00,33.03,33.05,33.0,33.02,40600.0,22.4213,22.4348,22.4009,22.4145,40600.0
2006-08-02 10:55:00,33.03,33.04,32.98,33.01,51000.0,22.4213,22.4281,22.3873,22.4077,51000.0
2006-08-02 11:00:00,33.02,33.03,33.0,33.0,46100.0,22.4145,22.4213,22.4009,22.4009,46100.0
2006-08-02 11:05:00,33.02,33.02,32.95,33.0,50600.0,22.4145,22.4145,22.367,22.4009,50600.0
2006-08-02 11:10:00,32.98,33.1,32.98,33.05,61700.0,22.3873,22.4688,22.3873,22.4348,61700.0
2006-08-02 11:15:00,33.05,33.07,33.0,33.03,88700.0,22.4348,22.4484,22.4009,22.4213,88700.0
2006-08-02 11:20:00,33.04,33.07,33.03,33.06,41500.0,22.4281,22.4484,22.4213,22.4416,41500.0
2006-08-02 11:25:00,33.05,33.1,33.04,33.05,35200.0,22.4348,22.4688,22.4281,22.4348,35200.0
2006-08-02 11:30:00,33.05,33.12,33.05,33.08,37600.0,22.4348,22.4824,22.4348,22.4552,37600.0
2006-08-02 11:35:00,33.07,33.1,33.01,33.1,57500.0,22.4484,22.4688,22.4077,22.4688,57500.0
2006-08-02 11:40:00,33.08,33.1,33.01,33.09,53400.0,22.4552,22.4688,22.4077,22.462,53400.0
2006-08-02 11:45:00,33.09,33.1,33.05,33.09,31800.0,22.462,22.4688,22.4348,22.462,31800.0
2006-08-02 11:50:00,33.09,33.1,33.07,33.09,50800.0,22.462,22.4688,22.4484,22.462,50800.0
2006-08-02 11:55:00,33.1,33.2,33.09,33.19,50500.0,22.4688,22.5367,22.462,22.5299,50500.0
2006-08-02 12:00:00,33.19,33.2,33.15,33.18,46200.0,22.5299,22.5367,22.5027,22.5231,46200.0
2006-08-02 12:05:00,33.2,33.2,33.15,33.17,52000.0,22.5367,22.5367,22.5027,22.5163,52000.0
2006-08-02 12:10:00,33.19,33.19,33.15,33.18,31200.0,22.5299,22.5299,22.5027,22.5231,31200.0
2006-08-02 12:15:00,33.18,33.19,33.13,33.15,76900.0,22.5231,22.5299,22.4892,22.5027,76900.0
2006-08-02 12:20:00,33.15,33.18,33.12,33.18,48500.0,22.5027,22.5231,22.4824,22.5231,48500.0
2006-08-02 12:25:00,33.17,33.18,33.14,33.15,39600.0,22.5163,22.5231,22.4959,22.5027,39600.0
2006-08-02 12:30:00,33.15,33.16,33.12,33.13,39800.0,22.5027,22.5095,22.4824,22.4892,39800.0
2006-08-02 12:35:00,33.15,33.15,33.09,33.13,48400.0,22.5027,22.5027,22.462,22.4892,48400.0
2006-08-02 12:40:00,33.13,33.15,33.1,33.14,123200.0,22.4892,22.5027,22.4688,22.4959,123200.0
2006-08-02 12:45:00,33.14,33.18,33.14,33.16,33700.0,22.4959,22.5231,22.4959,22.5095,33700.0
2006-08-02 12:50:00,33.16,33.17,33.13,33.13,23600.0,22.5095,22.5163,22.4892,22.4892,23600.0
2006-08-02 12:55:00,33.14,33.14,33.1,33.11,23100.0,22.4959,22.4959,22.4688,22.4756,23100.0
2006-08-02 13:00:00,33.11,33.13,33.1,33.11,37600.0,22.4756,22.4892,22.4688,22.4756,37600.0
2006-08-02 13:05:00,33.11,33.15,33.11,33.14,22400.0,22.4756,22.5027,22.4756,22.4959,22400.0
2006-08-02 13:10:00,33.14,33.16,33.13,33.15,29800.0,22.4959,22.5095,22.4892,22.5027,29800.0
2006-08-02 13:15:00,33.15,33.19,33.14,33.15,66400.0,22.5027,22.5299,22.4959,22.5027,66400.0
2006-08-02 13:20:00,33.15,33.17,33.12,33.17,31200.0,22.5027,22.5163,22.4824,22.5163,31200.0
2006-08-02 13:25:00,33.17,33.19,33.16,33.17,38000.0,22.5163,22.5299,22.5095,22.5163,38000.0
2006-08-02 13:30:00,33.17,33.19,33.15,33.18,37600.0,22.5163,22.5299,22.5027,22.5231,37600.0
2006-08-02 13:35:00,33.18,33.18,33.16,33.16,28900.0,22.5231,22.5231,22.5095,22.5095,28900.0
2006-08-02 13:40:00,33.17,33.18,33.16,33.17,28600.0,22.5163,22.5231,22.5095,22.5163,28600.0
2006-08-02 13:45:00,33.17,33.19,33.16,33.19,28200.0,22.5163,22.5299,22.5095,22.5299,28200.0
2006-08-02 13:50:00,33.19,33.2,33.16,33.17,37000.0,22.5299,22.5367,22.5095,22.5163,37000.0
2006-08-02 13:55:00,33.17,33.17,33.15,33.17,87000.0,22.5163,22.5163,22.5027,22.5163,87000.0
2006-08-02 14:00:00,33.17,33.19,33.15,33.18,118000.0,22.5163,22.5299,22.5027,22.5231,118000.0
2006-08-02 14:05:00,33.19,33.24,33.18,33.22,54700.0,22.5299,22.5638,22.5231,22.5502,54700.0
2006-08-02 14:10:00,33.22,33.22,33.18,33.18,43100.0,22.5502,22.5502,22.5231,22.5231,43100.0
2006-08-02 14:15:00,33.2,33.2,33.17,33.19,36300.0,22.5367,22.5367,22.5163,22.5299,36300.0
2006-08-02 14:20:00,33.19,33.19,33.16,33.17,38300.0,22.5299,22.5299,22.5095,22.5163,38300.0
2006-08-02 14:25:00,33.17,33.19,33.15,33.17,66300.0,22.5163,22.5299,22.5027,22.5163,66300.0
2006-08-02 14:30:00,33.17,33.17,33.15,33.17,70400.0,22.5163,22.5163,22.5027,22.5163,70400.0
2006-08-02 14:35:00,33.17,33.21,33.15,33.18,70300.0,22.5163,22.5435,22.5027,22.5231,70300.0
2006-08-02 14:40:00,33.18,33.19,33.15,33.16,70400.0,22.5231,22.5299,22.5027,22.5095,70400.0
2006-08-02 14:45:00,33.15,33.18,33.15,33.15,80800.0,22.5027,22.5231,22.5027,22.5027,80800.0
2006-08-02 14:50:00,33.16,33.2,33.15,33.17,56400.0,22.5095,22.5367,22.5027,22.5163,56400.0
2006-08-02 14:55:00,33.16,33.19,33.15,33.17,57900.0,22.5095,22.5299,22.5027,22.5163,57900.0
2006-08-02 15:00:00,33.17,33.17,33.15,33.16,75500.0,22.5163,22.5163,22.5027,22.5095,75500.0
2006-08-02 15:05:00,33.16,33.19,33.14,33.15,113100.0,22.5095,22.5299,22.4959,22.5027,113100.0
2006-08-02 15:10:00,33.15,33.17,33.13,33.15,88800.0,22.5027,22.5163,22.4892,22.5027,88800.0
2006-08-02 15:15:00,33.15,33.17,33.13,33.17,81000.0,22.5027,22.5163,22.4892,22.5163,81000.0
2006-08-02 15:20:00,33.17,33.2,33.14,33.15,80400.0,22.5163,22.5367,22.4959,22.5027,80400.0
2006-08-02 15:25:00,33.15,33.19,33.14,33.19,56500.0,22.5027,22.5299,22.4959,22.5299,56500.0
2006-08-02 15:30:00,33.19,33.22,33.18,33.2,129200.0,22.5299,22.5502,22.5231,22.5367,129200.0
2006-08-02 15:35:00,33.2,33.21,33.18,33.21,70800.0,22.5367,22.5435,22.5231,22.5435,70800.0
2006-08-02 15:40:00,33.2,33.21,33.19,33.2,139800.0,22.5367,22.5435,22.5299,22.5367,139800.0
2006-08-02 15:45:00,33.2,33.21,33.2,33.21,56900.0,22.5367,22.5435,22.5367,22.5435,56900.0
2006-08-02 15:50:00,33.21,33.23,33.2,33.21,130300.0,22.5435,22.557,22.5367,22.5435,130300.0
2006-08-02 15:55:00,33.22,33.24,33.2,33.21,170100.0,22.5502,22.5638,22.5367,22.5435,170100.0
2006-08-03 09:30:00,33.0,33.2,32.75,33.2,216500.0,22.4009,22.5367,22.2312,22.5367,216500.0
2006-08-03 09:35:00,33.19,33.49,32.8,33.35,112200.0,22.5299,22.7335,22.2651,22.6385,112200.0
2006-08-03 09:40:00,33.35,33.9,33.35,33.81,226800.0,22.6385,23.0118,22.6385,22.9507,226800.0
2006-08-03 09:45:00,33.81,33.98,33.81,33.96,186200.0,22.9507,23.0661,22.9507,23.0526,186200.0
2006-08-03 09:50:00,33.96,34.12,33.85,33.89,296000.0,23.0526,23.1612,22.9779,23.0051,296000.0
2006-08-03 09:55:00,33.89,33.93,33.73,33.76,188300.0,23.0051,23.0322,22.8964,22.9168,188300.0
2006-08-03 10:00:00,33.76,33.86,33.65,33.8,441400.0,22.9168,22.9847,22.8421,22.944,441400.0
2006-08-03 10:05:00,33.8,33.91,33.74,33.83,240300.0,22.944,23.0186,22.9032,22.9643,240300.0
2006-08-03 10:10:00,33.82,33.94,33.75,33.86,90400.0,22.9575,23.039,22.91,22.9847,90400.0
2006-08-03 10:15:00,33.85,33.88,33.8,33.85,95900.0,22.9779,22.9983,22.944,22.9779,95900.0
2006-08-03 10:20:00,33.86,34.07,33.85,34.04,113500.0,22.9847,23.1272,22.9779,23.1069,113500.0
2006-08-03 10:25:00,34.04,34.27,33.99,34.24,164600.0,23.1069,23.263,23.0729,23.2426,164600.0
2006-08-03 10:30:00,34.27,34.29,33.95,34.24,223500.0,23.263,23.2766,23.0458,23.2426,223500.0
2006-08-03 10:35:00,34.24,34.26,34.11,34.2,114900.0,23.2426,23.2562,23.1544,23.2155,114900.0
2006-08-03 10:40:00,34.19,34.19,34.0,34.06,59900.0,23.2087,23.2087,23.0797,23.1205,59900.0
2006-08-03 10:45:00,34.08,34.28,34.08,34.16,71500.0,23.134,23.2698,23.134,23.1883,71500.0
2006-08-03 10:50:00,34.16,34.17,34.1,34.17,148500.0,23.1883,23.1951,23.1476,23.1951,148500.0
2006-08-03 10:55:00,34.17,34.25,34.12,34.19,86400.0,23.1951,23.2494,23.1612,23.2087,86400.0
2006-08-03 11:00:00,34.21,34.25,34.1,34.24,102500.0,23.2223,23.2494,23.1476,23.2426,102500.0
2006-08-03 11:05:00,34.24,34.25,34.17,34.24,121200.0,23.2426,23.2494,23.1951,23.2426,121200.0
2006-08-03 11:10:00,34.22,34.22,34.1,34.12,80100.0,23.2291,23.2291,23.1476,23.1612,80100.0
2006-08-03 11:15:00,34.12,34.17,34.1,34.12,123800.0,23.1612,23.1951,23.1476,23.1612,123800.0
2006-08-03 11:20:00,34.1,34.12,34.0,34.12,217200.0,23.1476,23.1612,23.0797,23.1612,217200.0
2006-08-03 11:25:00,34.1,34.12,34.09,34.11,64100.0,23.1476,23.1612,23.1408,23.1544,64100.0
2006-08-03 11:30:00,34.1,34.13,34.1,34.11,49300.0,23.1476,23.168,23.1476,23.1544,49300.0
2006-08-03 11:35:00,34.12,34.12,34.07,34.07,102500.0,23.1612,23.1612,23.1272,23.1272,102500.0
2006-08-03 11:40:00,34.05,34.05,33.9,33.95,222800.0,23.1137,23.1137,23.0118,23.0458,222800.0
2006-08-03 11:45:00,33.97,34.01,33.9,34.0,182500.0,23.0594,23.0865,23.0118,23.0797,182500.0
2006-08-03 11:50:00,34.0,34.0,33.87,33.92,92400.0,23.0797,23.0797,22.9915,23.0254,92400.0
2006-08-03 11:55:00,33.91,34.0,33.9,33.95,314500.0,23.0186,23.0797,23.0118,23.0458,314500.0
2006-08-03 12:00:00,33.96,34.0,33.8,33.86,230300.0,23.0526,23.0797,22.944,22.9847,230300.0
2006-08-03 12:05:00,33.85,33.85,33.7,33.71,109500.0,22.9779,22.9779,22.8761,22.8829,109500.0
2006-08-03 12:10:00,33.71,33.8,33.7,33.76,103700.0,22.8829,22.944,22.8761,22.9168,103700.0
2006-08-03 12:15:00,33.75,33.91,33.75,33.91,66100.0,22.91,23.0186,22.91,23.0186,66100.0
2006-08-03 12:20:00,33.88,33.88,33.78,33.79,167000.0,22.9983,22.9983,22.9304,22.9372,167000.0
2006-08-03 12:25:00,33.8,33.83,33.71,33.76,147100.0,22.944,22.9643,22.8829,22.9168,147100.0
2006-08-03 12:30:00,33.75,33.82,33.75,33.8,90300.0,22.91,22.9575,22.91,22.944,90300.0
2006-08-03 12:35:00,33.8,33.87,33.73,33.82,111100.0,22.944,22.9915,22.8964,22.9575,111100.0
2006-08-03 12:40:00,33.82,33.83,33.8,33.81,91700.0,22.9575,22.9643,22.944,22.9507,91700.0
2006-08-03 12:45:00,33.81,33.85,33.8,33.85,31200.0,22.9507,22.9779,22.944,22.9779,31200.0
2006-08-03 12:50:00,33.85,33.85,33.77,33.8,91600.0,22.9779,22.9779,22.9236,22.944,91600.0
2006-08-03 12:55:00,33.8,33.81,33.7,33.78,100300.0,22.944,22.9507,22.8761,22.9304,100300.0
2006-08-03 13:00:00,33.76,33.84,33.75,33.77,149600.0,22.9168,22.9711,22.91,22.9236,149600.0
2006-08-03 13:05:00,33.78,33.82,33.75,33.8,49300.0,22.9304,22.9575,22.91,22.944,49300.0
2006-08-03 13:10:00,33.8,33.8,33.75,33.75,99500.0,22.944,22.944,22.91,22.91,99500.0
2006-08-03 13:15:00,33.76,33.84,33.75,33.83,64800.0,22.9168,22.9711,22.91,22.9643,64800.0
2006-08-03 13:20:00,33.83,33.85,33.8,33.82,27300.0,22.9643,22.9779,22.944,22.9575,27300.0
2006-08-03 13:25:00,33.83,33.84,33.79,33.81,44900.0,22.9643,22.9711,22.9372,22.9507,44900.0
2006-08-03 13:30:00,33.8,33.83,33.8,33.81,32100.0,22.944,22.9643,22.944,22.9507,32100.0
2006-08-03 13:35:00,33.82,33.84,33.8,33.83,50100.0,22.9575,22.9711,22.944,22.9643,50100.0
2006-08-03 13:40:00,33.84,33.85,33.79,33.82,39100.0,22.9711,22.9779,22.9372,22.9575,39100.0
2006-08-03 13:45:00,33.82,33.9,33.81,33.88,49800.0,22.9575,23.0118,22.9507,22.9983,49800.0
2006-08-03 13:50:00,33.9,33.97,33.88,33.9,105300.0,23.0118,23.0594,22.9983,23.0118,105300.0
2006-08-03 13:55:00,33.88,33.97,33.88,33.94,65800.0,22.9983,23.0594,22.9983,23.039,65800.0
2006-08-03 14:00:00,33.94,33.98,33.91,33.98,42100.0,23.039,23.0661,23.0186,23.0661,42100.0
2006-08-03 14:05:00,33.98,33.99,33.88,33.88,54600.0,23.0661,23.0729,22.9983,22.9983,54600.0
2006-08-03 14:10:00,33.88,33.97,33.88,33.96,59600.0,22.9983,23.0594,22.9983,23.0526,59600.0
2006-08-03 14:15:00,33.97,33.97,33.93,33.93,27000.0,23.0594,23.0594,23.0322,23.0322,27000.0
2006-08-03 14:20:00,33.93,33.93,33.9,33.9,22100.0,23.0322,23.0322,23.0118,23.0118,22100.0
2006-08-03 14:25:00,33.9,33.97,33.89,33.95,35400.0,23.0118,23.0594,23.0051,23.0458,35400.0
2006-08-03 14:30:00,33.97,33.99,33.93,33.96,30000.0,23.0594,23.0729,23.0322,23.0526,30000.0
2006-08-03 14:35:00,33.97,33.98,33.94,33.94,17800.0,23.0594,23.0661,23.039,23.039,17800.0
2006-08-03 14:40:00,33.95,33.97,33.95,33.97,36800.0,23.0458,23.0594,23.0458,23.0594,36800.0
2006-08-03 14:45:00,33.97,33.98,33.95,33.97,29100.0,23.0594,23.0661,23.0458,23.0594,29100.0
2006-08-03 14:50:00,33.98,34.0,33.97,33.99,103900.0,23.0661,23.0797,23.0594,23.0729,103900.0
2006-08-03 14:55:00,33.98,34.0,33.92,33.94,79100.0,23.0661,23.0797,23.0254,23.039,79100.0
2006-08-03 15:00:00,33.94,34.04,33.89,34.01,106500.0,23.039,23.1069,23.0051,23.0865,106500.0
2006-08-03 15:05:00,34.01,34.04,33.93,33.94,73500.0,23.0865,23.1069,23.0322,23.039,73500.0
2006-08-03 15:10:00,33.93,33.95,33.87,33.89,50700.0,23.0322,23.0458,22.9915,23.0051,50700.0
2006-08-03 15:15:00,33.89,33.95,33.86,33.93,118300.0,23.0051,23.0458,22.9847,23.0322,118300.0
2006-08-03 15:20:00,33.92,33.95,33.89,33.91,211700.0,23.0254,23.0458,23.0051,23.0186,211700.0
2006-08-03 15:25:00,33.91,33.92,33.86,33.91,126900.0,23.0186,23.0254,22.9847,23.0186,126900.0
2006-08-03 15:30:00,33.91,33.94,33.89,33.92,84000.0,23.0186,23.039,23.0051,23.0254,84000.0
2006-08-03 15:35:00,33.92,33.92,33.86,33.9,141300.0,23.0254,23.0254,22.9847,23.0118,141300.0
2006-08-03 15:40:00,33.91,33.94,33.88,33.91,113200.0,23.0186,23.039,22.9983,23.0186,113200.0
2006-08-03 15:45:00,33.92,33.97,33.87,33.89,182300.0,23.0254,23.0594,22.9915,23.0051,182300.0
2006-08-03 15:50:00,33.88,33.89,33.76,33.88,139000.0,22.9983,23.0051,22.9168,22.9983,139000.0
2006-08-03 15:55:00,33.87,34.0,33.87,33.95,158100.0,22.9915,23.0797,22.9915,23.0458,158100.0
2006-08-04 09:30:00,33.65,33.84,33.6,33.77,159100.0,22.8421,22.9711,22.8082,22.9236,159100.0
2006-08-04 09:35:00,33.77,33.8,33.64,33.65,108900.0,22.9236,22.944,22.8353,22.8421,108900.0
2006-08-04 09:40:00,33.66,33.66,33.49,33.56,94100.0,22.8489,22.8489,22.7335,22.781,94100.0
2006-08-04 09:45:00,33.56,33.59,33.34,33.46,118400.0,22.781,22.8014,22.6317,22.7132,118400.0
2006-08-04 09:50:00,33.46,33.49,33.3,33.45,131100.0,22.7132,22.7335,22.6046,22.7064,131100.0
2006-08-04 09:55:00,33.44,33.64,33.3,33.61,89400.0,22.6996,22.8353,22.6046,22.815,89400.0
2006-08-04 10:00:00,33.62,33.79,33.59,33.63,160400.0,22.8218,22.9372,22.8014,22.8286,160400.0
2006-08-04 10:05:00,33.62,33.83,33.6,33.83,114300.0,22.8218,22.9643,22.8082,22.9643,114300.0
2006-08-04 10:10:00,33.8,33.89,33.8,33.89,129200.0,22.944,23.0051,22.944,23.0051,129200.0
2006-08-04 10:15:00,33.88,33.99,33.76,33.83,96500.0,22.9983,23.0729,22.9168,22.9643,96500.0
2006-08-04 10:20:00,33.83,33.88,33.76,33.77,62900.0,22.9643,22.9983,22.9168,22.9236,62900.0
2006-08-04 10:25:00,33.76,33.79,33.71,33.79,64500.0,22.9168,22.9372,22.8829,22.9372,64500.0
2006-08-04 10:30:00,33.79,33.82,33.73,33.81,54100.0,22.9372,22.9575,22.8964,22.9507,54100.0
2006-08-04 10:35:00,33.81,33.86,33.72,33.83,68800.0,22.9507,22.9847,22.8897,22.9643,68800.0
2006-08-04 10:40:00,33.83,33.85,33.81,33.84,47200.0,22.9643,22.9779,22.9507,22.9711,47200.0
2006-08-04 10:45:00,33.83,33.85,33.83,33.84,43100.0,22.9643,22.9779,22.9643,22.9711,43100.0
2006-08-04 10:50:00,33.84,33.86,33.82,33.83,52500.0,22.9711,22.9847,22.9575,22.9643,52500.0
2006-08-04 10:55:00,33.83,33.85,33.77,33.8,78500.0,22.9643,22.9779,22.9236,22.944,78500.0
2006-08-04 11:00:00,33.79,33.82,33.73,33.74,87000.0,22.9372,22.9575,22.8964,22.9032,87000.0
2006-08-04 11:05:00,33.75,33.77,33.72,33.74,51100.0,22.91,22.9236,22.8897,22.9032,51100.0
2006-08-04 11:10:00,33.74,33.74,33.67,33.72,29100.0,22.9032,22.9032,22.8557,22.8897,29100.0
2006-08-04 11:15:00,33.72,33.81,33.72,33.79,41900.0,22.8897,22.9507,22.8897,22.9372,41900.0
2006-08-04 11:20:00,33.79,33.83,33.77,33.81,43500.0,22.9372,22.9643,22.9236,22.9507,43500.0
2006-08-04 11:25:00,33.81,33.83,33.79,33.79,46300.0,22.9507,22.9643,22.9372,22.9372,46300.0
2006-08-04 11:30:00,33.79,33.82,33.76,33.76,39500.0,22.9372,22.9575,22.9168,22.9168,39500.0
2006-08-04 11:35:00,33.77,33.79,33.76,33.78,31100.0,22.9236,22.9372,22.9168,22.9304,31100.0
2006-08-04 11:40:00,33.78,33.79,33.71,33.73,30900.0,22.9304,22.9372,22.8829,22.8964,30900.0
2006-08-04 11:45:00,33.73,33.73,33.65,33.65,51800.0,22.8964,22.8964,22.8421,22.8421,51800.0
2006-08-04 11:50:00,33.63,33.67,33.62,33.62,70000.0,22.8286,22.8557,22.8218,22.8218,70000.0
2006-08-04 11:55:00,33.62,33.63,33.45,33.51,62300.0,22.8218,22.8286,22.7064,22.7471,62300.0
2006-08-04 12:00:00,33.5,33.57,33.48,33.54,86200.0,22.7403,22.7878,22.7267,22.7675,86200.0
2006-08-04 12:05:00,33.53,33.63,33.5,33.62,53400.0,22.7607,22.8286,22.7403,22.8218,53400.0
2006-08-04 12:10:00,33.61,33.63,33.58,33.61,43300.0,22.815,22.8286,22.7946,22.815,43300.0
2006-08-04 12:15:00,33.61,33.61,33.55,33.61,43600.0,22.815,22.815,22.7743,22.815,43600.0
2006-08-04 12:20:00,33.61,33.63,33.57,33.58,28000.0,22.815,22.8286,22.7878,22.7946,28000.0
2006-08-04 12:25:00,33.59,33.62,33.56,33.62,27100.0,22.8014,22.8218,22.781,22.8218,27100.0
2006-08-04 12:30:00,33.63,33.63,33.57,33.57,25500.0,22.8286,22.8286,22.7878,22.7878,25500.0
2006-08-04 12:35:00,33.58,33.58,33.49,33.5,43500.0,22.7946,22.7946,22.7335,22.7403,43500.0
2006-08-04 12:40:00,33.51,33.61,33.49,33.59,46300.0,22.7471,22.815,22.7335,22.8014,46300.0
2006-08-04 12:45:00,33.58,33.59,33.54,33.59,18900.0,22.7946,22.8014,22.7675,22.8014,18900.0
2006-08-04 12:50:00,33.57,33.59,33.55,33.57,33200.0,22.7878,22.8014,22.7743,22.7878,33200.0
2006-08-04 12:55:00,33.57,33.63,33.52,33.62,49800.0,22.7878,22.8286,22.7539,22.8218,49800.0
2006-08-04 13:00:00,33.6,33.63,33.57,33.63,27000.0,22.8082,22.8286,22.7878,22.8286,27000.0
2006-08-04 13:05:00,33.63,33.63,33.58,33.59,368900.0,22.8286,22.8286,22.7946,22.8014,368900.0
2006-08-04 13:10:00,33.61,33.61,33.48,33.51,32800.0,22.815,22.815,22.7267,22.7471,32800.0
2006-08-04 13:15:00,33.52,33.53,33.47,33.48,41600.0,22.7539,22.7607,22.72,22.7267,41600.0
2006-08-04 13:20:00,33.49,33.51,33.45,33.46,31500.0,22.7335,22.7471,22.7064,22.7132,31500.0
2006-08-04 13:25:00,33.45,33.57,33.44,33.55,49800.0,22.7064,22.7878,22.6996,22.7743,49800.0
2006-08-04 13:30:00,33.55,33.56,33.48,33.5,26600.0,22.7743,22.781,22.7267,22.7403,26600.0
2006-08-04 13:35:00,33.49,33.58,33.46,33.55,57200.0,22.7335,22.7946,22.7132,22.7743,57200.0
2006-08-04 13:40:00,33.54,33.62,33.5,33.57,27700.0,22.7675,22.8218,22.7403,22.7878,27700.0
2006-08-04 13:45:00,33.57,33.59,33.54,33.55,30900.0,22.7878,22.8014,22.7675,22.7743,30900.0
2006-08-04 13:50:00,33.56,33.58,33.53,33.56,26000.0,22.781,22.7946,22.7607,22.781,26000.0
2006-08-04 13:55:00,33.56,33.56,33.51,33.53,27400.0,22.781,22.781,22.7471,22.7607,27400.0
2006-08-04 14:00:00,33.53,33.64,33.51,33.63,20000.0,22.7607,22.8353,22.7471,22.8286,20000.0
2006-08-04 14:05:00,33.63,33.65,33.55,33.57,58300.0,22.8286,22.8421,22.7743,22.7878,58300.0
2006-08-04 14:10:00,33.57,33.58,33.49,33.5,40500.0,22.7878,22.7946,22.7335,22.7403,40500.0
2006-08-04 14:15:00,33.48,33.55,33.48,33.53,40000.0,22.7267,22.7743,22.7267,22.7607,40000.0
2006-08-04 14:20:00,33.53,33.56,33.46,33.46,52400.0,22.7607,22.781,22.7132,22.7132,52400.0
2006-08-04 14:25:00,33.46,33.56,33.46,33.56,32000.0,22.7132,22.781,22.7132,22.781,32000.0
2006-08-04 14:30:00,33.55,33.55,33.43,33.46,27200.0,22.7743,22.7743,22.6928,22.7132,27200.0
2006-08-04 14:35:00,33.46,33.53,33.44,33.52,31300.0,22.7132,22.7607,22.6996,22.7539,31300.0
2006-08-04 14:40:00,33.53,33.59,33.53,33.56,43600.0,22.7607,22.8014,22.7607,22.781,43600.0
2006-08-04 14:45:00,33.56,33.62,33.53,33.6,44900.0,22.781,22.8218,22.7607,22.8082,44900.0
2006-08-04 14:50:00,33.61,33.61,33.5,33.53,57300.0,22.815,22.815,22.7403,22.7607,57300.0
2006-08-04 14:55:00,33.54,33.57,33.51,33.55,34800.0,22.7675,22.7878,22.7471,22.7743,34800.0
2006-08-04 15:00:00,33.55,33.63,33.54,33.61,76200.0,22.7743,22.8286,22.7675,22.815,76200.0
2006-08-04 15:05:00,33.62,33.62,33.58,33.6,47600.0,22.8218,22.8218,22.7946,22.8082,47600.0
2006-08-04 15:10:00,33.6,33.64,33.57,33.64,54000.0,22.8082,22.8353,22.7878,22.8353,54000.0
2006-08-04 15:15:00,33.64,33.64,33.59,33.63,54000.0,22.8353,22.8353,22.8014,22.8286,54000.0
2006-08-04 15:20:00,33.64,33.64,33.58,33.62,41100.0,22.8353,22.8353,22.7946,22.8218,41100.0
2006-08-04 15:25:00,33.63,33.72,33.62,33.7,76300.0,22.8286,22.8897,22.8218,22.8761,76300.0
2006-08-04 15:30:00,33.7,33.7,33.67,33.7,62300.0,22.8761,22.8761,22.8557,22.8761,62300.0
2006-08-04 15:35:00,33.7,33.8,33.68,33.8,104700.0,22.8761,22.944,22.8625,22.944,104700.0
2006-08-04 15:40:00,33.8,33.81,33.79,33.8,51900.0,22.944,22.9507,22.9372,22.944,51900.0
2006-08-04 15:45:00,33.8,33.81,33.78,33.81,123800.0,22.944,22.9507,22.9304,22.9507,123800.0
2006-08-04 15:50:00,33.81,33.84,33.8,33.8,56400.0,22.9507,22.9711,22.944,22.944,56400.0
2006-08-04 15:55:00,33.8,33.81,33.76,33.77,222900.0,22.944,22.9507,22.9168,22.9236,222900.0
2006-08-07 09:30:00,34.0,34.25,34.0,34.17,166600.0,23.0797,23.2494,23.0797,23.1951,166600.0
2006-08-07 09:35:00,34.17,34.18,33.57,33.57,103000.0,23.1951,23.2019,22.7878,22.7878,103000.0
2006-08-07 09:40:00,33.58,33.58,33.35,33.43,95800.0,22.7946,22.7946,22.6385,22.6928,95800.0
2006-08-07 09:45:00,33.44,33.64,33.42,33.46,110400.0,22.6996,22.8353,22.686,22.7132,110400.0
2006-08-07 09:50:00,33.46,33.78,33.45,33.65,72100.0,22.7132,22.9304,22.7064,22.8421,72100.0
2006-08-07 09:55:00,33.65,33.65,33.49,33.57,50300.0,22.8421,22.8421,22.7335,22.7878,50300.0
2006-08-07 10:00:00,33.57,33.75,33.55,33.68,56200.0,22.7878,22.91,22.7743,22.8625,56200.0
2006-08-07 10:05:00,33.69,33.76,33.67,33.75,27900.0,22.8693,22.9168,22.8557,22.91,27900.0
2006-08-07 10:10:00,33.75,33.82,33.74,33.82,55000.0,22.91,22.9575,22.9032,22.9575,55000.0
2006-08-07 10:15:00,33.82,33.86,33.78,33.8,67600.0,22.9575,22.9847,22.9304,22.944,67600.0
2006-08-07 10:20:00,33.8,33.81,33.74,33.8,55200.0,22.944,22.9507,22.9032,22.944,55200.0
2006-08-07 10:25:00,33.8,33.84,33.71,33.71,41600.0,22.944,22.9711,22.8829,22.8829,41600.0
2006-08-07 10:30:00,33.71,33.8,33.71,33.76,51000.0,22.8829,22.944,22.8829,22.9168,51000.0
2006-08-07 10:35:00,33.76,33.76,33.66,33.66,50600.0,22.9168,22.9168,22.8489,22.8489,50600.0
2006-08-07 10:40:00,33.67,33.71,33.62,33.69,36500.0,22.8557,22.8829,22.8218,22.8693,36500.0
2006-08-07 10:45:00,33.69,33.69,33.54,33.57,82700.0,22.8693,22.8693,22.7675,22.7878,82700.0
2006-08-07 10:50:00,33.56,33.64,33.55,33.57,74000.0,22.781,22.8353,22.7743,22.7878,74000.0
2006-08-07 10:55:00,33.59,33.6,33.47,33.48,62900.0,22.8014,22.8082,22.72,22.7267,62900.0
2006-08-07 11:00:00,33.49,33.51,33.38,33.4,77900.0,22.7335,22.7471,22.6589,22.6724,77900.0
2006-08-07 11:05:00,33.42,33.48,33.42,33.45,53800.0,22.686,22.7267,22.686,22.7064,53800.0
2006-08-07 11:10:00,33.44,33.46,33.39,33.42,64800.0,22.6996,22.7132,22.6656,22.686,64800.0
2006-08-07 11:15:00,33.41,33.42,33.35,33.4,37600.0,22.6792,22.686,22.6385,22.6724,37600.0
2006-08-07 11:20:00,33.4,33.42,33.37,33.4,53500.0,22.6724,22.686,22.6521,22.6724,53500.0
2006-08-07 11:25:00,33.39,33.4,33.31,33.32,65900.0,22.6656,22.6724,22.6113,22.6181,65900.0
2006-08-07 11:30:00,33.31,33.33,33.27,33.29,82300.0,22.6113,22.6249,22.5842,22.5978,82300.0
2006-08-07 11:35:00,33.28,33.39,33.28,33.39,50200.0,22.591,22.6656,22.591,22.6656,50200.0
2006-08-07 11:40:00,33.39,33.4,33.35,33.36,31500.0,22.6656,22.6724,22.6385,22.6453,31500.0
2006-08-07 11:45:00,33.38,33.45,33.38,33.43,47100.0,22.6589,22.7064,22.6589,22.6928,47100.0
2006-08-07 11:50:00,33.42,33.45,33.4,33.42,21900.0,22.686,22.7064,22.6724,22.686,21900.0
2006-08-07 11:55:00,33.42,33.44,33.41,33.44,43200.0,22.686,22.6996,22.6792,22.6996,43200.0
2006-08-07 12:00:00,33.45,33.49,33.44,33.47,24900.0,22.7064,22.7335,22.6996,22.72,24900.0
2006-08-07 12:05:00,33.47,33.5,33.47,33.5,56600.0,22.72,22.7403,22.72,22.7403,56600.0
2006-08-07 12:10:00,33.5,33.5,33.48,33.49,35500.0,22.7403,22.7403,22.7267,22.7335,35500.0
2006-08-07 12:15:00,33.48,33.51,33.47,33.5,26300.0,22.7267,22.7471,22.72,22.7403,26300.0
2006-08-07 12:20:00,33.51,33.51,33.45,33.5,29500.0,22.7471,22.7471,22.7064,22.7403,29500.0
2006-08-07 12:25:00,33.5,33.51,33.48,33.5,30900.0,22.7403,22.7471,22.7267,22.7403,30900.0
2006-08-07 12:30:00,33.5,33.51,33.48,33.51,17200.0,22.7403,22.7471,22.7267,22.7471,17200.0
2006-08-07 12:35:00,33.51,33.54,33.5,33.53,16000.0,22.7471,22.7675,22.7403,22.7607,16000.0
2006-08-07 12:40:00,33.53,33.64,33.53,33.63,21400.0,22.7607,22.8353,22.7607,22.8286,21400.0
2006-08-07 12:45:00,33.63,33.63,33.57,33.58,19600.0,22.8286,22.8286,22.7878,22.7946,19600.0
2006-08-07 12:50:00,33.58,33.58,33.48,33.49,20100.0,22.7946,22.7946,22.7267,22.7335,20100.0
2006-08-07 12:55:00,33.49,33.5,33.45,33.45,16700.0,22.7335,22.7403,22.7064,22.7064,16700.0
2006-08-07 13:00:00,33.46,33.5,33.42,33.45,31700.0,22.7132,22.7403,22.686,22.7064,31700.0
2006-08-07 13:05:00,33.44,33.48,33.41,33.41,22300.0,22.6996,22.7267,22.6792,22.6792,22300.0
2006-08-07 13:10:00,33.44,33.46,33.4,33.46,16100.0,22.6996,22.7132,22.6724,22.7132,16100.0
2006-08-07 13:15:00,33.46,33.47,33.43,33.44,11400.0,22.7132,22.72,22.6928,22.6996,11400.0
2006-08-07 13:20:00,33.45,33.46,33.44,33.46,13400.0,22.7064,22.7132,22.6996,22.7132,13400.0
2006-08-07 13:25:00,33.46,33.5,33.45,33.5,15700.0,22.7132,22.7403,22.7064,22.7403,15700.0
2006-08-07 13:30:00,33.5,33.55,33.49,33.53,30100.0,22.7403,22.7743,22.7335,22.7607,30100.0
2006-08-07 13:35:00,33.53,33.56,33.52,33.56,22100.0,22.7607,22.781,22.7539,22.781,22100.0
2006-08-07 13:40:00,33.56,33.59,33.55,33.57,23900.0,22.781,22.8014,22.7743,22.7878,23900.0
2006-08-07 13:45:00,33.57,33.65,33.56,33.64,54200.0,22.7878,22.8421,22.781,22.8353,54200.0
2006-08-07 13:50:00,33.64,33.65,33.62,33.63,45400.0,22.8353,22.8421,22.8218,22.8286,45400.0
2006-08-07 13:55:00,33.63,33.64,33.56,33.57,38400.0,22.8286,22.8353,22.781,22.7878,38400.0
2006-08-07 14:00:00,33.57,33.61,33.57,33.6,21500.0,22.7878,22.815,22.7878,22.8082,21500.0
2006-08-07 14:05:00,33.59,33.61,33.58,33.6,29600.0,22.8014,22.815,22.7946,22.8082,29600.0
2006-08-07 14:10:00,33.6,33.6,33.59,33.59,9100.0,22.8082,22.8082,22.8014,22.8014,9100.0
2006-08-07 14:15:00,33.6,33.62,33.58,33.59,34900.0,22.8082,22.8218,22.7946,22.8014,34900.0
2006-08-07 14:20:00,33.59,33.61,33.58,33.58,22700.0,22.8014,22.815,22.7946,22.7946,22700.0
2006-08-07 14:25:00,33.59,33.59,33.54,33.55,20600.0,22.8014,22.8014,22.7675,22.7743,20600.0
2006-08-07 14:30:00,33.55,33.55,33.51,33.53,27600.0,22.7743,22.7743,22.7471,22.7607,27600.0
2006-08-07 14:35:00,33.53,33.55,33.52,33.52,28200.0,22.7607,22.7743,22.7539,22.7539,28200.0
2006-08-07 14:40:00,33.52,33.53,33.5,33.5,18900.0,22.7539,22.7607,22.7403,22.7403,18900.0
2006-08-07 14:45:00,33.5,33.52,33.5,33.5,37500.0,22.7403,22.7539,22.7403,22.7403,37500.0
2006-08-07 14:50:00,33.51,33.51,33.45,33.45,36200.0,22.7471,22.7471,22.7064,22.7064,36200.0
2006-08-07 14:55:00,33.45,33.46,33.44,33.45,26400.0,22.7064,22.7132,22.6996,22.7064,26400.0
2006-08-07 15:00:00,33.45,33.45,33.41,33.42,34400.0,22.7064,22.7064,22.6792,22.686,34400.0
2006-08-07 15:05:00,33.43,33.45,33.43,33.45,26100.0,22.6928,22.7064,22.6928,22.7064,26100.0
2006-08-07 15:10:00,33.45,33.45,33.39,33.41,33200.0,22.7064,22.7064,22.6656,22.6792,33200.0
2006-08-07 15:15:00,33.4,33.41,33.34,33.4,48700.0,22.6724,22.6792,22.6317,22.6724,48700.0
2006-08-07 15:20:00,33.4,33.43,33.4,33.42,43500.0,22.6724,22.6928,22.6724,22.686,43500.0
2006-08-07 15:25:00,33.42,33.44,33.34,33.41,56100.0,22.686,22.6996,22.6317,22.6792,56100.0
2006-08-07 15:30:00,33.41,33.48,33.4,33.45,113000.0,22.6792,22.7267,22.6724,22.7064,113000.0
2006-08-07 15:35:00,33.45,33.48,33.39,33.44,120000.0,22.7064,22.7267,22.6656,22.6996,120000.0
2006-08-07 15:40:00,33.43,33.46,33.42,33.45,38500.0,22.6928,22.7132,22.686,22.7064,38500.0
2006-08-07 15:45:00,33.44,33.5,33.44,33.49,46600.0,22.6996,22.7403,22.6996,22.7335,46600.0
2006-08-07 15:50:00,33.5,33.5,33.47,33.48,62800.0,22.7403,22.7403,22.72,22.7267,62800.0
2006-08-07 15:55:00,33.48,33.49,33.47,33.47,50900.0,22.7267,22.7335,22.72,22.72,50900.0
2006-08-08 09:30:00,33.7,33.9,33.7,33.87,121600.0,22.8761,23.0118,22.8761,22.9915,121600.0
2006-08-08 09:35:00,33.87,33.89,33.76,33.76,55500.0,22.9915,23.0051,22.9168,22.9168,55500.0
2006-08-08 09:40:00,33.76,33.88,33.75,33.78,67600.0,22.9168,22.9983,22.91,22.9304,67600.0
2006-08-08 09:45:00,33.79,33.83,33.78,33.81,66600.0,22.9372,22.9643,22.9304,22.9507,66600.0
2006-08-08 09:50:00,33.81,33.81,33.71,33.81,145200.0,22.9507,22.9507,22.8829,22.9507,145200.0
2006-08-08 09:55:00,33.81,33.93,33.73,33.9,73900.0,22.9507,23.0322,22.8964,23.0118,73900.0
2006-08-08 10:00:00,33.86,33.91,33.86,33.91,48400.0,22.9847,23.0186,22.9847,23.0186,48400.0
2006-08-08 10:05:00,33.91,33.95,33.87,33.95,42400.0,23.0186,23.0458,22.9915,23.0458,42400.0
2006-08-08 10:10:00,33.96,33.99,33.96,33.97,72900.0,23.0526,23.0729,23.0526,23.0594,72900.0
2006-08-08 10:15:00,33.96,33.98,33.94,33.97,56700.0,23.0526,23.0661,23.039,23.0594,56700.0
2006-08-08 10:20:00,33.97,33.98,33.93,33.96,85800.0,23.0594,23.0661,23.0322,23.0526,85800.0
2006-08-08 10:25:00,33.96,33.96,33.92,33.92,89600.0,23.0526,23.0526,23.0254,23.0254,89600.0
2006-08-08 10:30:00,33.94,33.95,33.91,33.94,74700.0,23.039,23.0458,23.0186,23.039,74700.0
2006-08-08 10:35:00,33.93,33.94,33.9,33.93,76700.0,23.0322,23.039,23.0118,23.0322,76700.0
2006-08-08 10:40:00,33.93,33.95,33.92,33.93,34900.0,23.0322,23.0458,23.0254,23.0322,34900.0
2006-08-08 10:45:00,33.94,33.94,33.86,33.86,31100.0,23.039,23.039,22.9847,22.9847,31100.0
2006-08-08 10:50:00,33.86,33.87,33.84,33.85,39200.0,22.9847,22.9915,22.9711,22.9779,39200.0
2006-08-08 10:55:00,33.85,33.88,33.84,33.86,35300.0,22.9779,22.9983,22.9711,22.9847,35300.0
2006-08-08 11:00:00,33.86,33.88,33.82,33.84,31100.0,22.9847,22.9983,22.9575,22.9711,31100.0
2006-08-08 11:05:00,33.84,33.85,33.83,33.85,17500.0,22.9711,22.9779,22.9643,22.9779,17500.0
2006-08-08 11:10:00,33.85,33.89,33.85,33.89,24200.0,22.9779,23.0051,22.9779,23.0051,24200.0
2006-08-08 11:15:00,33.89,33.92,33.86,33.88,72600.0,23.0051,23.0254,22.9847,22.9983,72600.0
2006-08-08 11:20:00,33.89,34.0,33.89,33.97,142100.0,23.0051,23.0797,23.0051,23.0594,142100.0
2006-08-08 11:25:00,33.97,33.97,33.92,33.97,27100.0,23.0594,23.0594,23.0254,23.0594,27100.0
2006-08-08 11:30:00,33.97,33.98,33.96,33.98,36600.0,23.0594,23.0661,23.0526,23.0661,36600.0
2006-08-08 11:35:00,33.97,33.98,33.95,33.98,10800.0,23.0594,23.0661,23.0458,23.0661,10800.0
2006-08-08 11:40:00,33.97,33.99,33.96,33.98,48900.0,23.0594,23.0729,23.0526,23.0661,48900.0
2006-08-08 11:45:00,33.97,33.98,33.97,33.97,37700.0,23.0594,23.0661,23.0594,23.0594,37700.0
2006-08-08 11:50:00,33.98,33.98,33.96,33.96,29100.0,23.0661,23.0661,23.0526,23.0526,29100.0
2006-08-08 11:55:00,33.96,33.98,33.95,33.97,16500.0,23.0526,23.0661,23.0458,23.0594,16500.0
2006-08-08 12:00:00,33.97,34.0,33.97,33.99,72700.0,23.0594,23.0797,23.0594,23.0729,72700.0
2006-08-08 12:05:00,33.99,34.01,33.97,34.01,86300.0,23.0729,23.0865,23.0594,23.0865,86300.0
2006-08-08 12:10:00,34.0,34.04,33.93,34.02,46800.0,23.0797,23.1069,23.0322,23.0933,46800.0
2006-08-08 12:15:00,34.02,34.04,34.0,34.01,11800.0,23.0933,23.1069,23.0797,23.0865,11800.0
2006-08-08 12:20:00,34.01,34.03,34.0,34.02,61900.0,23.0865,23.1001,23.0797,23.0933,61900.0
2006-08-08 12:25:00,34.02,34.03,34.0,34.0,26100.0,23.0933,23.1001,23.0797,23.0797,26100.0
2006-08-08 12:30:00,34.0,34.03,34.0,34.02,24900.0,23.0797,23.1001,23.0797,23.0933,24900.0
2006-08-08 12:35:00,34.01,34.03,33.99,33.99,52600.0,23.0865,23.1001,23.0729,23.0729,52600.0
2006-08-08 12:40:00,34.01,34.02,33.9,33.95,65700.0,23.0865,23.0933,23.0118,23.0458,65700.0
2006-08-08 12:45:00,33.96,34.0,33.95,34.0,25600.0,23.0526,23.0797,23.0458,23.0797,25600.0
2006-08-08 12:50:00,33.99,34.02,33.99,34.01,9700.0,23.0729,23.0933,23.0729,23.0865,9700.0
2006-08-08 12:55:00,34.01,34.03,34.0,34.03,11100.0,23.0865,23.1001,23.0797,23.1001,11100.0
2006-08-08 13:00:00,34.03,34.03,33.99,33.99,30600.0,23.1001,23.1001,23.0729,23.0729,30600.0
2006-08-08 13:05:00,34.0,34.01,33.99,34.0,27500.0,23.0797,23.0865,23.0729,23.0797,27500.0
2006-08-08 13:10:00,34.01,34.03,34.0,34.02,28900.0,23.0865,23.1001,23.0797,23.0933,28900.0
2006-08-08 13:15:00,34.02,34.03,34.0,34.01,19900.0,23.0933,23.1001,23.0797,23.0865,19900.0
2006-08-08 13:20:00,34.0,34.02,33.98,33.99,22800.0,23.0797,23.0933,23.0661,23.0729,22800.0
2006-08-08 13:25:00,33.99,34.01,33.98,34.0,75300.0,23.0729,23.0865,23.0661,23.0797,75300.0
2006-08-08 13:30:00,34.01,34.02,34.0,34.01,9600.0,23.0865,23.0933,23.0797,23.0865,9600.0
2006-08-08 13:35:00,34.01,34.02,34.0,34.01,21800.0,23.0865,23.0933,23.0797,23.0865,21800.0
2006-08-08 13:40:00,34.01,34.03,33.99,33.99,36900.0,23.0865,23.1001,23.0729,23.0729,36900.0
2006-08-08 13:45:00,34.0,34.01,34.0,34.0,25400.0,23.0797,23.0865,23.0797,23.0797,25400.0
2006-08-08 13:50:00,34.01,34.02,33.98,34.01,59400.0,23.0865,23.0933,23.0661,23.0865,59400.0
2006-08-08 13:55:00,34.02,34.06,34.01,34.05,29000.0,23.0933,23.1205,23.0865,23.1137,29000.0
2006-08-08 14:00:00,34.06,34.11,34.06,34.06,54800.0,23.1205,23.1544,23.1205,23.1205,54800.0
2006-08-08 14:05:00,34.08,34.08,34.01,34.02,22200.0,23.134,23.134,23.0865,23.0933,22200.0
2006-08-08 14:10:00,34.01,34.02,33.97,34.0,22300.0,23.0865,23.0933,23.0594,23.0797,22300.0
2006-08-08 14:15:00,34.01,34.19,34.01,34.14,74300.0,23.0865,23.2087,23.0865,23.1748,74300.0
2006-08-08 14:20:00,34.14,34.2,33.98,34.0,99400.0,23.1748,23.2155,23.0661,23.0797,99400.0
2006-08-08 14:25:00,34.0,34.1,33.93,33.97,112800.0,23.0797,23.1476,23.0322,23.0594,112800.0
2006-08-08 14:30:00,33.94,34.08,33.94,33.98,120500.0,23.039,23.134,23.039,23.0661,120500.0
2006-08-08 14:35:00,33.98,34.05,33.96,34.05,110900.0,23.0661,23.1137,23.0526,23.1137,110900.0
2006-08-08 14:40:00,34.05,34.12,34.03,34.03,87500.0,23.1137,23.1612,23.1001,23.1001,87500.0
2006-08-08 14:45:00,34.03,34.06,33.99,34.0,101800.0,23.1001,23.1205,23.0729,23.0797,101800.0
2006-08-08 14:50:00,34.0,34.07,33.97,34.0,107200.0,23.0797,23.1272,23.0594,23.0797,107200.0
2006-08-08 14:55:00,33.99,34.06,33.97,34.05,54600.0,23.0729,23.1205,23.0594,23.1137,54600.0
2006-08-08 15:00:00,34.05,34.12,34.03,34.03,78600.0,23.1137,23.1612,23.1001,23.1001,78600.0
2006-08-08 15:05:00,34.02,34.05,34.02,34.05,65600.0,23.0933,23.1137,23.0933,23.1137,65600.0
2006-08-08 15:10:00,34.05,34.07,34.0,34.0,75500.0,23.1137,23.1272,23.0797,23.0797,75500.0
2006-08-08 15:15:00,34.0,34.04,33.93,33.93,182700.0,23.0797,23.1069,23.0322,23.0322,182700.0
2006-08-08 15:20:00,33.93,33.97,33.9,33.96,59400.0,23.0322,23.0594,23.0118,23.0526,59400.0
2006-08-08 15:25:00,33.96,34.01,33.96,34.01,70000.0,23.0526,23.0865,23.0526,23.0865,70000.0
2006-08-08 15:30:00,34.01,34.02,33.98,34.0,98500.0,23.0865,23.0933,23.0661,23.0797,98500.0
2006-08-08 15:35:00,34.0,34.06,34.0,34.0,93300.0,23.0797,23.1205,23.0797,23.0797,93300.0
2006-08-08 15:40:00,34.01,34.03,34.0,34.0,128800.0,23.0865,23.1001,23.0797,23.0797,128800.0
2006-08-08 15:45:00,34.0,34.02,33.95,33.95,343800.0,23.0797,23.0933,23.0458,23.0458,343800.0
2006-08-08 15:50:00,33.95,34.0,33.91,33.95,365000.0,23.0458,23.0797,23.0186,23.0458,365000.0
2006-08-08 15:55:00,33.95,33.96,33.9,33.9,909300.0,23.0458,23.0526,23.0118,23.0118,909300.0
2006-08-09 09:30:00,33.98,34.0,33.86,33.95,100500.0,23.0661,23.0797,22.9847,23.0458,100500.0
2006-08-09 09:35:00,33.96,34.0,33.92,33.97,51800.0,23.0526,23.0797,23.0254,23.0594,51800.0
2006-08-09 09:40:00,33.96,33.97,33.9,33.93,48300.0,23.0526,23.0594,23.0118,23.0322,48300.0
2006-08-09 09:45:00,33.92,33.93,33.9,33.9,31000.0,23.0254,23.0322,23.0118,23.0118,31000.0
2006-08-09 09:50:00,33.9,33.91,33.75,33.83,46200.0,23.0118,23.0186,22.91,22.9643,46200.0
2006-08-09 09:55:00,33.83,33.87,33.8,33.87,26800.0,22.9643,22.9915,22.944,22.9915,26800.0
2006-08-09 10:00:00,33.87,33.87,33.8,33.81,21500.0,22.9915,22.9915,22.944,22.9507,21500.0
2006-08-09 10:05:00,33.82,33.86,33.8,33.85,34300.0,22.9575,22.9847,22.944,22.9779,34300.0
2006-08-09 10:10:00,33.86,33.87,33.83,33.84,15300.0,22.9847,22.9915,22.9643,22.9711,15300.0
2006-08-09 10:15:00,33.84,33.85,33.8,33.81,28000.0,22.9711,22.9779,22.944,22.9507,28000.0
2006-08-09 10:20:00,33.81,33.81,33.73,33.74,28700.0,22.9507,22.9507,22.8964,22.9032,28700.0
2006-08-09 10:25:00,33.71,33.72,33.65,33.68,36000.0,22.8829,22.8897,22.8421,22.8625,36000.0
2006-08-09 10:30:00,33.68,33.69,33.54,33.63,46600.0,22.8625,22.8693,22.7675,22.8286,46600.0
2006-08-09 10:35:00,33.63,33.63,33.59,33.6,34400.0,22.8286,22.8286,22.8014,22.8082,34400.0
2006-08-09 10:40:00,33.59,33.59,33.51,33.53,34600.0,22.8014,22.8014,22.7471,22.7607,34600.0
2006-08-09 10:45:00,33.53,33.53,33.43,33.44,61900.0,22.7607,22.7607,22.6928,22.6996,61900.0
2006-08-09 10:50:00,33.44,33.51,33.44,33.5,84100.0,22.6996,22.7471,22.6996,22.7403,84100.0
2006-08-09 10:55:00,33.49,33.5,33.49,33.5,16500.0,22.7335,22.7403,22.7335,22.7403,16500.0
2006-08-09 11:00:00,33.49,33.58,33.48,33.51,113500.0,22.7335,22.7946,22.7267,22.7471,113500.0
2006-08-09 11:05:00,33.51,33.54,33.5,33.51,32100.0,22.7471,22.7675,22.7403,22.7471,32100.0
2006-08-09 11:10:00,33.51,33.53,33.41,33.42,54700.0,22.7471,22.7607,22.6792,22.686,54700.0
2006-08-09 11:15:00,33.42,33.46,33.41,33.45,49700.0,22.686,22.7132,22.6792,22.7064,49700.0
2006-08-09 11:20:00,33.45,33.47,33.41,33.44,48700.0,22.7064,22.72,22.6792,22.6996,48700.0
2006-08-09 11:25:00,33.45,33.51,33.43,33.5,34700.0,22.7064,22.7471,22.6928,22.7403,34700.0
2006-08-09 11:30:00,33.5,33.57,33.5,33.56,30000.0,22.7403,22.7878,22.7403,22.781,30000.0
2006-08-09 11:35:00,33.56,33.58,33.55,33.56,29200.0,22.781,22.7946,22.7743,22.781,29200.0
2006-08-09 11:40:00,33.55,33.56,33.5,33.56,32800.0,22.7743,22.781,22.7403,22.781,32800.0
2006-08-09 11:45:00,33.56,33.58,33.53,33.56,29400.0,22.781,22.7946,22.7607,22.781,29400.0
2006-08-09 11:50:00,33.56,33.57,33.53,33.55,26700.0,22.781,22.7878,22.7607,22.7743,26700.0
2006-08-09 11:55:00,33.53,33.55,33.5,33.5,27900.0,22.7607,22.7743,22.7403,22.7403,27900.0
2006-08-09 12:00:00,33.5,33.5,33.47,33.5,41500.0,22.7403,22.7403,22.72,22.7403,41500.0
2006-08-09 12:05:00,33.5,33.55,33.49,33.55,25700.0,22.7403,22.7743,22.7335,22.7743,25700.0
2006-08-09 12:10:00,33.55,33.57,33.53,33.56,24400.0,22.7743,22.7878,22.7607,22.781,24400.0
2006-08-09 12:15:00,33.55,33.56,33.52,33.53,17400.0,22.7743,22.781,22.7539,22.7607,17400.0
2006-08-09 12:20:00,33.53,33.53,33.52,33.53,14500.0,22.7607,22.7607,22.7539,22.7607,14500.0
2006-08-09 12:25:00,33.53,33.53,33.48,33.51,47900.0,22.7607,22.7607,22.7267,22.7471,47900.0
2006-08-09 12:30:00,33.51,33.54,33.51,33.51,31700.0,22.7471,22.7675,22.7471,22.7471,31700.0
2006-08-09 12:35:00,33.52,33.52,33.51,33.51,12700.0,22.7539,22.7539,22.7471,22.7471,12700.0
2006-08-09 12:40:00,33.51,33.56,33.51,33.55,17300.0,22.7471,22.781,22.7471,22.7743,17300.0
2006-08-09 12:45:00,33.55,33.56,33.51,33.52,28700.0,22.7743,22.781,22.7471,22.7539,28700.0
2006-08-09 12:50:00,33.51,33.51,33.46,33.47,25700.0,22.7471,22.7471,22.7132,22.72,25700.0
2006-08-09 12:55:00,33.45,33.46,33.44,33.45,15300.0,22.7064,22.7132,22.6996,22.7064,15300.0
2006-08-09 13:00:00,33.45,33.45,33.41,33.44,13200.0,22.7064,22.7064,22.6792,22.6996,13200.0
2006-08-09 13:05:00,33.43,33.45,33.43,33.45,7800.0,22.6928,22.7064,22.6928,22.7064,7800.0
2006-08-09 13:10:00,33.44,33.45,33.41,33.41,18100.0,22.6996,22.7064,22.6792,22.6792,18100.0
2006-08-09 13:15:00,33.41,33.42,33.4,33.4,17000.0,22.6792,22.686,22.6724,22.6724,17000.0
2006-08-09 13:20:00,33.4,33.41,33.4,33.4,21300.0,22.6724,22.6792,22.6724,22.6724,21300.0
2006-08-09 13:25:00,33.39,33.4,33.38,33.39,46900.0,22.6656,22.6724,22.6589,22.6656,46900.0
2006-08-09 13:30:00,33.4,33.4,33.35,33.35,25200.0,22.6724,22.6724,22.6385,22.6385,25200.0
2006-08-09 13:35:00,33.35,33.36,33.34,33.34,11300.0,22.6385,22.6453,22.6317,22.6317,11300.0
2006-08-09 13:40:00,33.34,33.34,33.33,33.33,23100.0,22.6317,22.6317,22.6249,22.6249,23100.0
2006-08-09 13:45:00,33.34,33.34,33.33,33.34,25200.0,22.6317,22.6317,22.6249,22.6317,25200.0
2006-08-09 13:50:00,33.33,33.34,33.33,33.34,23700.0,22.6249,22.6317,22.6249,22.6317,23700.0
2006-08-09 13:55:00,33.34,33.36,33.33,33.33,27600.0,22.6317,22.6453,22.6249,22.6249,27600.0
2006-08-09 14:00:00,33.33,33.37,33.33,33.36,41700.0,22.6249,22.6521,22.6249,22.6453,41700.0
2006-08-09 14:05:00,33.37,33.4,33.34,33.36,41800.0,22.6521,22.6724,22.6317,22.6453,41800.0
2006-08-09 14:10:00,33.36,33.37,33.33,33.33,16100.0,22.6453,22.6521,22.6249,22.6249,16100.0
2006-08-09 14:15:00,33.33,33.35,33.33,33.34,14100.0,22.6249,22.6385,22.6249,22.6317,14100.0
2006-08-09 14:20:00,33.34,33.35,33.34,33.34,22000.0,22.6317,22.6385,22.6317,22.6317,22000.0
2006-08-09 14:25:00,33.34,33.35,33.34,33.35,14000.0,22.6317,22.6385,22.6317,22.6385,14000.0
2006-08-09 14:30:00,33.34,33.35,33.34,33.34,17600.0,22.6317,22.6385,22.6317,22.6317,17600.0
2006-08-09 14:35:00,33.35,33.43,33.34,33.43,76200.0,22.6385,22.6928,22.6317,22.6928,76200.0
2006-08-09 14:40:00,33.42,33.45,33.4,33.4,22300.0,22.686,22.7064,22.6724,22.6724,22300.0
2006-08-09 14:45:00,33.38,33.38,33.33,33.33,37200.0,22.6589,22.6589,22.6249,22.6249,37200.0
2006-08-09 14:50:00,33.32,33.32,33.26,33.31,44500.0,22.6181,22.6181,22.5774,22.6113,44500.0
2006-08-09 14:55:00,33.31,33.35,33.26,33.27,50700.0,22.6113,22.6385,22.5774,22.5842,50700.0
2006-08-09 15:00:00,33.27,33.28,33.23,33.24,47300.0,22.5842,22.591,22.557,22.5638,47300.0
2006-08-09 15:05:00,33.24,33.29,33.24,33.27,68900.0,22.5638,22.5978,22.5638,22.5842,68900.0
2006-08-09 15:10:00,33.27,33.28,33.2,33.2,64800.0,22.5842,22.591,22.5367,22.5367,64800.0
2006-08-09 15:15:00,33.19,33.2,33.16,33.17,23900.0,22.5299,22.5367,22.5095,22.5163,23900.0
2006-08-09 15:20:00,33.16,33.19,33.14,33.19,81600.0,22.5095,22.5299,22.4959,22.5299,81600.0
2006-08-09 15:25:00,33.19,33.25,33.19,33.21,66600.0,22.5299,22.5706,22.5299,22.5435,66600.0
2006-08-09 15:30:00,33.21,33.21,33.12,33.13,99200.0,22.5435,22.5435,22.4824,22.4892,99200.0
2006-08-09 15:35:00,33.12,33.16,33.11,33.15,43300.0,22.4824,22.5095,22.4756,22.5027,43300.0
2006-08-09 15:40:00,33.14,33.18,33.14,33.16,46500.0,22.4959,22.5231,22.4959,22.5095,46500.0
2006-08-09 15:45:00,33.15,33.15,33.1,33.11,112700.0,22.5027,22.5027,22.4688,22.4756,112700.0
2006-08-09 15:50:00,33.11,33.16,33.09,33.14,184500.0,22.4756,22.5095,22.462,22.4959,184500.0
2006-08-09 15:55:00,33.14,33.21,33.14,33.17,115600.0,22.4959,22.5435,22.4959,22.5163,115600.0
2006-08-10 09:30:00,33.18,33.39,33.18,33.34,55600.0,22.5231,22.6656,22.5231,22.6317,55600.0
2006-08-10 09:35:00,33.33,33.34,33.21,33.34,34500.0,22.6249,22.6317,22.5435,22.6317,34500.0
2006-08-10 09:40:00,33.34,33.34,33.21,33.25,70000.0,22.6317,22.6317,22.5435,22.5706,70000.0
2006-08-10 09:45:00,33.27,33.37,33.25,33.3,70000.0,22.5842,22.6521,22.5706,22.6046,70000.0
2006-08-10 09:50:00,33.3,33.39,33.28,33.35,45100.0,22.6046,22.6656,22.591,22.6385,45100.0
2006-08-10 09:55:00,33.34,33.47,33.34,33.47,67800.0,22.6317,22.72,22.6317,22.72,67800.0
2006-08-10 10:00:00,33.45,33.58,33.45,33.55,68500.0,22.7064,22.7946,22.7064,22.7743,68500.0
2006-08-10 10:05:00,33.55,33.57,33.51,33.51,45900.0,22.7743,22.7878,22.7471,22.7471,45900.0
2006-08-10 10:10:00,33.52,33.52,33.42,33.43,44300.0,22.7539,22.7539,22.686,22.6928,44300.0
2006-08-10 10:15:00,33.43,33.43,33.4,33.43,45700.0,22.6928,22.6928,22.6724,22.6928,45700.0
2006-08-10 10:20:00,33.42,33.43,33.33,33.34,32800.0,22.686,22.6928,22.6249,22.6317,32800.0
2006-08-10 10:25:00,33.34,33.46,33.33,33.46,46300.0,22.6317,22.7132,22.6249,22.7132,46300.0
2006-08-10 10:30:00,33.47,33.5,33.45,33.5,36600.0,22.72,22.7403,22.7064,22.7403,36600.0
2006-08-10 10:35:00,33.49,33.54,33.49,33.52,24300.0,22.7335,22.7675,22.7335,22.7539,24300.0
2006-08-10 10:40:00,33.52,33.52,33.44,33.51,27900.0,22.7539,22.7539,22.6996,22.7471,27900.0
2006-08-10 10:45:00,33.51,33.53,33.47,33.48,34600.0,22.7471,22.7607,22.72,22.7267,34600.0
2006-08-10 10:50:00,33.5,33.5,33.42,33.44,31500.0,22.7403,22.7403,22.686,22.6996,31500.0
2006-08-10 10:55:00,33.46,33.46,33.43,33.46,17000.0,22.7132,22.7132,22.6928,22.7132,17000.0
2006-08-10 11:00:00,33.46,33.47,33.45,33.47,21000.0,22.7132,22.72,22.7064,22.72,21000.0
2006-08-10 11:05:00,33.46,33.53,33.46,33.53,28000.0,22.7132,22.7607,22.7132,22.7607,28000.0
2006-08-10 11:10:00,33.53,33.59,33.52,33.59,45100.0,22.7607,22.8014,22.7539,22.8014,45100.0
2006-08-10 11:15:00,33.59,33.8,33.59,33.79,115600.0,22.8014,22.944,22.8014,22.9372,115600.0
2006-08-10 11:20:00,33.8,33.8,33.66,33.7,56400.0,22.944,22.944,22.8489,22.8761,56400.0
2006-08-10 11:25:00,33.7,33.75,33.7,33.73,35400.0,22.8761,22.91,22.8761,22.8964,35400.0
2006-08-10 11:30:00,33.73,33.75,33.73,33.75,25500.0,22.8964,22.91,22.8964,22.91,25500.0
2006-08-10 11:35:00,33.74,33.75,33.69,33.69,45200.0,22.9032,22.91,22.8693,22.8693,45200.0
2006-08-10 11:40:00,33.68,33.7,33.65,33.69,30000.0,22.8625,22.8761,22.8421,22.8693,30000.0
2006-08-10 11:45:00,33.7,33.7,33.67,33.67,19700.0,22.8761,22.8761,22.8557,22.8557,19700.0
2006-08-10 11:50:00,33.68,33.68,33.65,33.65,21100.0,22.8625,22.8625,22.8421,22.8421,21100.0
2006-08-10 11:55:00,33.65,33.66,33.63,33.66,37900.0,22.8421,22.8489,22.8286,22.8489,37900.0
2006-08-10 12:00:00,33.66,33.67,33.65,33.66,47400.0,22.8489,22.8557,22.8421,22.8489,47400.0
2006-08-10 12:05:00,33.65,33.66,33.64,33.66,23400.0,22.8421,22.8489,22.8353,22.8489,23400.0
2006-08-10 12:10:00,33.66,33.69,33.65,33.69,56800.0,22.8489,22.8693,22.8421,22.8693,56800.0
2006-08-10 12:15:00,33.69,33.7,33.68,33.68,28800.0,22.8693,22.8761,22.8625,22.8625,28800.0
2006-08-10 12:20:00,33.69,33.7,33.66,33.67,23600.0,22.8693,22.8761,22.8489,22.8557,23600.0
2006-08-10 12:25:00,33.67,33.71,33.66,33.71,63700.0,22.8557,22.8829,22.8489,22.8829,63700.0
2006-08-10 12:30:00,33.72,33.72,33.66,33.66,35200.0,22.8897,22.8897,22.8489,22.8489,35200.0
2006-08-10 12:35:00,33.66,33.68,33.65,33.67,29000.0,22.8489,22.8625,22.8421,22.8557,29000.0
2006-08-10 12:40:00,33.68,33.7,33.66,33.69,60200.0,22.8625,22.8761,22.8489,22.8693,60200.0
2006-08-10 12:45:00,33.7,33.7,33.68,33.68,36700.0,22.8761,22.8761,22.8625,22.8625,36700.0
2006-08-10 12:50:00,33.67,33.68,33.66,33.67,6400.0,22.8557,22.8625,22.8489,22.8557,6400.0
2006-08-10 12:55:00,33.68,33.69,33.67,33.69,11900.0,22.8625,22.8693,22.8557,22.8693,11900.0
2006-08-10 13:00:00,33.69,33.72,33.69,33.72,28200.0,22.8693,22.8897,22.8693,22.8897,28200.0
2006-08-10 13:05:00,33.72,33.73,33.71,33.72,18900.0,22.8897,22.8964,22.8829,22.8897,18900.0
2006-08-10 13:10:00,33.73,33.75,33.72,33.74,22200.0,22.8964,22.91,22.8897,22.9032,22200.0
2006-08-10 13:15:00,33.74,33.77,33.74,33.77,30600.0,22.9032,22.9236,22.9032,22.9236,30600.0
2006-08-10 13:20:00,33.77,33.77,33.73,33.75,18900.0,22.9236,22.9236,22.8964,22.91,18900.0
2006-08-10 13:25:00,33.75,33.76,33.74,33.76,17000.0,22.91,22.9168,22.9032,22.9168,17000.0
2006-08-10 13:30:00,33.75,33.76,33.75,33.76,15100.0,22.91,22.9168,22.91,22.9168,15100.0
2006-08-10 13:35:00,33.76,33.76,33.75,33.76,24000.0,22.9168,22.9168,22.91,22.9168,24000.0
2006-08-10 13:40:00,33.76,33.77,33.74,33.75,38200.0,22.9168,22.9236,22.9032,22.91,38200.0
2006-08-10 13:45:00,33.75,33.85,33.75,33.81,77200.0,22.91,22.9779,22.91,22.9507,77200.0
2006-08-10 13:50:00,33.81,33.84,33.78,33.79,20100.0,22.9507,22.9711,22.9304,22.9372,20100.0
2006-08-10 13:55:00,33.79,33.79,33.75,33.76,17700.0,22.9372,22.9372,22.91,22.9168,17700.0
2006-08-10 14:00:00,33.76,33.79,33.75,33.79,27200.0,22.9168,22.9372,22.91,22.9372,27200.0
2006-08-10 14:05:00,33.79,33.83,33.78,33.82,36300.0,22.9372,22.9643,22.9304,22.9575,36300.0
2006-08-10 14:10:00,33.83,33.83,33.78,33.79,23600.0,22.9643,22.9643,22.9304,22.9372,23600.0
2006-08-10 14:15:00,33.79,33.8,33.74,33.75,25600.0,22.9372,22.944,22.9032,22.91,25600.0
2006-08-10 14:20:00,33.74,33.75,33.7,33.71,36900.0,22.9032,22.91,22.8761,22.8829,36900.0
2006-08-10 14:25:00,33.71,33.73,33.71,33.73,57400.0,22.8829,22.8964,22.8829,22.8964,57400.0
2006-08-10 14:30:00,33.73,33.74,33.72,33.74,21000.0,22.8964,22.9032,22.8897,22.9032,21000.0
2006-08-10 14:35:00,33.73,33.76,33.71,33.75,64200.0,22.8964,22.9168,22.8829,22.91,64200.0
2006-08-10 14:40:00,33.75,33.78,33.75,33.75,13900.0,22.91,22.9304,22.91,22.91,13900.0
2006-08-10 14:45:00,33.75,33.75,33.65,33.65,38400.0,22.91,22.91,22.8421,22.8421,38400.0
2006-08-10 14:50:00,33.65,33.65,33.63,33.65,25300.0,22.8421,22.8421,22.8286,22.8421,25300.0
2006-08-10 14:55:00,33.64,33.66,33.64,33.65,25900.0,22.8353,22.8489,22.8353,22.8421,25900.0
2006-08-10 15:00:00,33.65,33.66,33.62,33.63,42400.0,22.8421,22.8489,22.8218,22.8286,42400.0
2006-08-10 15:05:00,33.64,33.66,33.63,33.65,25600.0,22.8353,22.8489,22.8286,22.8421,25600.0
2006-08-10 15:10:00,33.66,33.69,33.65,33.68,35200.0,22.8489,22.8693,22.8421,22.8625,35200.0
2006-08-10 15:15:00,33.69,33.74,33.67,33.72,48000.0,22.8693,22.9032,22.8557,22.8897,48000.0
2006-08-10 15:20:00,33.72,33.74,33.68,33.69,42400.0,22.8897,22.9032,22.8625,22.8693,42400.0
2006-08-10 15:25:00,33.69,33.7,33.66,33.67,29600.0,22.8693,22.8761,22.8489,22.8557,29600.0
2006-08-10 15:30:00,33.67,33.68,33.66,33.68,34100.0,22.8557,22.8625,22.8489,22.8625,34100.0
2006-08-10 15:35:00,33.68,33.72,33.67,33.7,97600.0,22.8625,22.8897,22.8557,22.8761,97600.0
2006-08-10 15:40:00,33.69,33.79,33.69,33.79,47600.0,22.8693,22.9372,22.8693,22.9372,47600.0
2006-08-10 15:45:00,33.79,33.84,33.78,33.82,38800.0,22.9372,22.9711,22.9304,22.9575,38800.0
2006-08-10 15:50:00,33.82,33.82,33.79,33.8,81500.0,22.9575,22.9575,22.9372,22.944,81500.0
2006-08-10 15:55:00,33.8,33.81,33.77,33.78,81000.0,22.944,22.9507,22.9236,22.9304,81000.0
2006-08-11 09:30:00,33.75,33.8,33.59,33.71,59900.0,22.91,22.944,22.8014,22.8829,59900.0
2006-08-11 09:35:00,33.74,33.75,33.69,33.71,20300.0,22.9032,22.91,22.8693,22.8829,20300.0
2006-08-11 09:40:00,33.71,33.74,33.68,33.74,63000.0,22.8829,22.9032,22.8625,22.9032,63000.0
2006-08-11 09:45:00,33.74,33.77,33.63,33.66,27000.0,22.9032,22.9236,22.8286,22.8489,27000.0
2006-08-11 09:50:00,33.68,33.72,33.57,33.57,85400.0,22.8625,22.8897,22.7878,22.7878,85400.0
2006-08-11 09:55:00,33.55,33.6,33.52,33.6,29400.0,22.7743,22.8082,22.7539,22.8082,29400.0
2006-08-11 10:00:00,33.6,33.64,33.58,33.58,193800.0,22.8082,22.8353,22.7946,22.7946,193800.0
2006-08-11 10:05:00,33.58,33.61,33.53,33.61,59200.0,22.7946,22.815,22.7607,22.815,59200.0
2006-08-11 10:10:00,33.62,33.63,33.6,33.63,15900.0,22.8218,22.8286,22.8082,22.8286,15900.0
2006-08-11 10:15:00,33.65,33.67,33.61,33.63,22700.0,22.8421,22.8557,22.815,22.8286,22700.0
2006-08-11 10:20:00,33.63,33.65,33.63,33.64,19000.0,22.8286,22.8421,22.8286,22.8353,19000.0
2006-08-11 10:25:00,33.65,33.65,33.61,33.63,20400.0,22.8421,22.8421,22.815,22.8286,20400.0
2006-08-11 10:30:00,33.61,33.67,33.61,33.67,23400.0,22.815,22.8557,22.815,22.8557,23400.0
2006-08-11 10:35:00,33.67,33.71,33.66,33.7,12200.0,22.8557,22.8829,22.8489,22.8761,12200.0
2006-08-11 10:40:00,33.71,33.71,33.67,33.68,9500.0,22.8829,22.8829,22.8557,22.8625,9500.0
2006-08-11 10:45:00,33.68,33.69,33.67,33.69,17800.0,22.8625,22.8693,22.8557,22.8693,17800.0
2006-08-11 10:50:00,33.69,33.69,33.64,33.66,18100.0,22.8693,22.8693,22.8353,22.8489,18100.0
2006-08-11 10:55:00,33.66,33.7,33.66,33.68,22100.0,22.8489,22.8761,22.8489,22.8625,22100.0
2006-08-11 11:00:00,33.68,33.69,33.65,33.68,11900.0,22.8625,22.8693,22.8421,22.8625,11900.0
2006-08-11 11:05:00,33.68,33.68,33.64,33.65,51900.0,22.8625,22.8625,22.8353,22.8421,51900.0
2006-08-11 11:10:00,33.66,33.7,33.66,33.68,30700.0,22.8489,22.8761,22.8489,22.8625,30700.0
2006-08-11 11:15:00,33.66,33.68,33.64,33.66,22700.0,22.8489,22.8625,22.8353,22.8489,22700.0
2006-08-11 11:20:00,33.66,33.66,33.63,33.64,60400.0,22.8489,22.8489,22.8286,22.8353,60400.0
2006-08-11 11:25:00,33.64,33.65,33.63,33.65,23700.0,22.8353,22.8421,22.8286,22.8421,23700.0
2006-08-11 11:30:00,33.65,33.7,33.64,33.7,39300.0,22.8421,22.8761,22.8353,22.8761,39300.0
2006-08-11 11:35:00,33.69,33.85,33.68,33.84,55100.0,22.8693,22.9779,22.8625,22.9711,55100.0
2006-08-11 11:40:00,33.84,33.88,33.84,33.88,26200.0,22.9711,22.9983,22.9711,22.9983,26200.0
2006-08-11 11:45:00,33.87,33.88,33.85,33.87,38700.0,22.9915,22.9983,22.9779,22.9915,38700.0
2006-08-11 11:50:00,33.87,33.88,33.84,33.85,29400.0,22.9915,22.9983,22.9711,22.9779,29400.0
2006-08-11 11:55:00,33.85,33.86,33.76,33.78,18500.0,22.9779,22.9847,22.9168,22.9304,18500.0
2006-08-11 12:00:00,33.77,33.79,33.73,33.79,30900.0,22.9236,22.9372,22.8964,22.9372,30900.0
2006-08-11 12:05:00,33.8,33.84,33.78,33.84,21300.0,22.944,22.9711,22.9304,22.9711,21300.0
2006-08-11 12:10:00,33.84,33.88,33.83,33.86,17300.0,22.9711,22.9983,22.9643,22.9847,17300.0
2006-08-11 12:15:00,33.86,33.86,33.8,33.81,11500.0,22.9847,22.9847,22.944,22.9507,11500.0
2006-08-11 12:20:00,33.81,33.89,33.81,33.88,23200.0,22.9507,23.0051,22.9507,22.9983,23200.0
2006-08-11 12:25:00,33.88,33.91,33.88,33.91,39900.0,22.9983,23.0186,22.9983,23.0186,39900.0
2006-08-11 12:30:00,33.91,33.91,33.89,33.9,9400.0,23.0186,23.0186,23.0051,23.0118,9400.0
2006-08-11 12:35:00,33.9,33.93,33.89,33.92,29600.0,23.0118,23.0322,23.0051,23.0254,29600.0
2006-08-11 12:40:00,33.92,33.93,33.91,33.93,20900.0,23.0254,23.0322,23.0186,23.0322,20900.0
2006-08-11 12:45:00,33.93,33.94,33.92,33.94,20900.0,23.0322,23.039,23.0254,23.039,20900.0
2006-08-11 12:50:00,33.94,33.98,33.94,33.98,48200.0,23.039,23.0661,23.039,23.0661,48200.0
2006-08-11 12:55:00,33.98,33.98,33.95,33.97,13100.0,23.0661,23.0661,23.0458,23.0594,13100.0
2006-08-11 13:00:00,33.97,33.99,33.96,33.98,34000.0,23.0594,23.0729,23.0526,23.0661,34000.0
2006-08-11 13:05:00,33.98,33.99,33.95,33.95,25200.0,23.0661,23.0729,23.0458,23.0458,25200.0
2006-08-11 13:10:00,33.95,33.95,33.9,33.93,34300.0,23.0458,23.0458,23.0118,23.0322,34300.0
2006-08-11 13:15:00,33.93,33.93,33.91,33.91,29400.0,23.0322,23.0322,23.0186,23.0186,29400.0
2006-08-11 13:20:00,33.9,33.9,33.89,33.89,20500.0,23.0118,23.0118,23.0051,23.0051,20500.0
2006-08-11 13:25:00,33.89,33.9,33.88,33.89,13500.0,23.0051,23.0118,22.9983,23.0051,13500.0
2006-08-11 13:30:00,33.88,33.9,33.88,33.9,40700.0,22.9983,23.0118,22.9983,23.0118,40700.0
2006-08-11 13:35:00,33.9,33.91,33.89,33.91,71200.0,23.0118,23.0186,23.0051,23.0186,71200.0
2006-08-11 13:40:00,33.91,33.94,33.9,33.94,82800.0,23.0186,23.039,23.0118,23.039,82800.0
2006-08-11 13:45:00,33.94,33.95,33.93,33.95,37500.0,23.039,23.0458,23.0322,23.0458,37500.0
2006-08-11 13:50:00,33.95,33.95,33.94,33.94,26700.0,23.0458,23.0458,23.039,23.039,26700.0
2006-08-11 13:55:00,33.95,33.96,33.94,33.94,33500.0,23.0458,23.0526,23.039,23.039,33500.0
2006-08-11 14:00:00,33.95,34.0,33.95,33.99,66800.0,23.0458,23.0797,23.0458,23.0729,66800.0
2006-08-11 14:05:00,33.99,34.05,33.99,34.05,72900.0,23.0729,23.1137,23.0729,23.1137,72900.0
2006-08-11 14:10:00,34.05,34.06,34.01,34.02,30500.0,23.1137,23.1205,23.0865,23.0933,30500.0
2006-08-11 14:15:00,34.02,34.06,34.01,34.06,48700.0,23.0933,23.1205,23.0865,23.1205,48700.0
2006-08-11 14:20:00,34.06,34.07,34.01,34.01,32100.0,23.1205,23.1272,23.0865,23.0865,32100.0
2006-08-11 14:25:00,34.01,34.04,34.01,34.04,23100.0,23.0865,23.1069,23.0865,23.1069,23100.0
2006-08-11 14:30:00,34.04,34.04,34.03,34.04,79600.0,23.1069,23.1069,23.1001,23.1069,79600.0
2006-08-11 14:35:00,34.04,34.05,34.03,34.04,37000.0,23.1069,23.1137,23.1001,23.1069,37000.0
2006-08-11 14:40:00,34.04,34.05,34.03,34.04,68600.0,23.1069,23.1137,23.1001,23.1069,68600.0
2006-08-11 14:45:00,34.04,34.06,34.04,34.06,28000.0,23.1069,23.1205,23.1069,23.1205,28000.0
2006-08-11 14:50:00,34.06,34.16,34.06,34.16,60700.0,23.1205,23.1883,23.1205,23.1883,60700.0
2006-08-11 14:55:00,34.15,34.16,34.15,34.15,40900.0,23.1815,23.1883,23.1815,23.1815,40900.0
2006-08-11 15:00:00,34.15,34.16,34.07,34.07,42100.0,23.1815,23.1883,23.1272,23.1272,42100.0
2006-08-11 15:05:00,34.08,34.15,34.07,34.09,85800.0,23.134,23.1815,23.1272,23.1408,85800.0
2006-08-11 15:10:00,34.09,34.11,34.07,34.09,70200.0,23.1408,23.1544,23.1272,23.1408,70200.0
2006-08-11 15:15:00,34.09,34.11,34.0,34.0,57300.0,23.1408,23.1544,23.0797,23.0797,57300.0
2006-08-11 15:20:00,33.99,34.03,33.98,34.01,54900.0,23.0729,23.1001,23.0661,23.0865,54900.0
2006-08-11 15:25:00,34.01,34.01,33.95,33.99,91600.0,23.0865,23.0865,23.0458,23.0729,91600.0
2006-08-11 15:30:00,33.99,34.02,33.95,34.02,50500.0,23.0729,23.0933,23.0458,23.0933,50500.0
2006-08-11 15:35:00,34.01,34.02,33.95,34.01,59900.0,23.0865,23.0933,23.0458,23.0865,59900.0
2006-08-11 15:40:00,34.01,34.02,33.97,33.99,74600.0,23.0865,23.0933,23.0594,23.0729,74600.0
2006-08-11 15:45:00,33.99,34.01,33.96,33.97,48200.0,23.0729,23.0865,23.0526,23.0594,48200.0
2006-08-11 15:50:00,33.96,34.0,33.96,33.99,45600.0,23.0526,23.0797,23.0526,23.0729,45600.0
2006-08-11 15:55:00,33.99,34.0,33.95,33.96,56200.0,23.0729,23.0797,23.0458,23.0526,56200.0
2006-08-14 09:30:00,34.2,34.2,34.09,34.13,87500.0,23.2155,23.2155,23.1408,23.168,87500.0
2006-08-14 09:35:00,34.08,34.25,34.08,34.23,33400.0,23.134,23.2494,23.134,23.2359,33400.0
2006-08-14 09:40:00,34.23,34.42,34.23,34.28,75600.0,23.2359,23.3648,23.2359,23.2698,75600.0
2006-08-14 09:45:00,34.29,34.42,34.27,34.36,37400.0,23.2766,23.3648,23.263,23.3241,37400.0
2006-08-14 09:50:00,34.33,34.34,34.23,34.27,40400.0,23.3037,23.3105,23.2359,23.263,40400.0
2006-08-14 09:55:00,34.27,34.37,34.24,34.37,33400.0,23.263,23.3309,23.2426,23.3309,33400.0
2006-08-14 10:00:00,34.37,34.38,34.3,34.34,36300.0,23.3309,23.3377,23.2834,23.3105,36300.0
2006-08-14 10:05:00,34.34,34.46,34.34,34.44,49900.0,23.3105,23.392,23.3105,23.3784,49900.0
2006-08-14 10:10:00,34.43,34.48,34.41,34.48,41800.0,23.3716,23.4056,23.358,23.4056,41800.0
2006-08-14 10:15:00,34.48,34.48,34.4,34.4,46500.0,23.4056,23.4056,23.3512,23.3512,46500.0
2006-08-14 10:20:00,34.42,34.43,34.4,34.4,53600.0,23.3648,23.3716,23.3512,23.3512,53600.0
2006-08-14 10:25:00,34.41,34.41,34.37,34.38,39200.0,23.358,23.358,23.3309,23.3377,39200.0
2006-08-14 10:30:00,34.39,34.4,34.38,34.38,59900.0,23.3445,23.3512,23.3377,23.3377,59900.0
2006-08-14 10:35:00,34.38,34.43,34.38,34.43,82200.0,23.3377,23.3716,23.3377,23.3716,82200.0
2006-08-14 10:40:00,34.43,34.45,34.42,34.45,56300.0,23.3716,23.3852,23.3648,23.3852,56300.0
2006-08-14 10:45:00,34.43,34.44,34.41,34.42,19000.0,23.3716,23.3784,23.358,23.3648,19000.0
2006-08-14 10:50:00,34.43,34.45,34.42,34.42,21700.0,23.3716,23.3852,23.3648,23.3648,21700.0
2006-08-14 10:55:00,34.43,34.44,34.41,34.44,21200.0,23.3716,23.3784,23.358,23.3784,21200.0
2006-08-14 11:00:00,34.44,34.47,34.43,34.47,22000.0,23.3784,23.3988,23.3716,23.3988,22000.0
2006-08-14 11:05:00,34.46,34.5,34.46,34.5,37300.0,23.392,23.4191,23.392,23.4191,37300.0
2006-08-14 11:10:00,34.5,34.54,34.49,34.54,85500.0,23.4191,23.4463,23.4123,23.4463,85500.0
2006-08-14 11:15:00,34.54,34.59,34.52,34.59,38200.0,23.4463,23.4802,23.4327,23.4802,38200.0
2006-08-14 11:20:00,34.58,34.6,34.54,34.58,101900.0,23.4734,23.487,23.4463,23.4734,101900.0
2006-08-14 11:25:00,34.58,34.6,34.54,34.57,35800.0,23.4734,23.487,23.4463,23.4666,35800.0
2006-08-14 11:30:00,34.57,34.64,34.57,34.64,34800.0,23.4666,23.5142,23.4666,23.5142,34800.0
2006-08-14 11:35:00,34.64,34.68,34.64,34.66,86900.0,23.5142,23.5413,23.5142,23.5277,86900.0
2006-08-14 11:40:00,34.66,34.74,34.65,34.74,70000.0,23.5277,23.582,23.521,23.582,70000.0
2006-08-14 11:45:00,34.74,34.74,34.7,34.71,16900.0,23.582,23.582,23.5549,23.5617,16900.0
2006-08-14 11:50:00,34.71,34.72,34.66,34.66,23600.0,23.5617,23.5685,23.5277,23.5277,23600.0
2006-08-14 11:55:00,34.67,34.72,34.66,34.7,54200.0,23.5345,23.5685,23.5277,23.5549,54200.0
2006-08-14 12:00:00,34.69,34.71,34.68,34.7,23100.0,23.5481,23.5617,23.5413,23.5549,23100.0
2006-08-14 12:05:00,34.71,34.71,34.67,34.67,20300.0,23.5617,23.5617,23.5345,23.5345,20300.0
2006-08-14 12:10:00,34.66,34.67,34.63,34.66,33500.0,23.5277,23.5345,23.5074,23.5277,33500.0
2006-08-14 12:15:00,34.67,34.71,34.62,34.69,101300.0,23.5345,23.5617,23.5006,23.5481,101300.0
2006-08-14 12:20:00,34.71,34.71,34.68,34.68,37000.0,23.5617,23.5617,23.5413,23.5413,37000.0
2006-08-14 12:25:00,34.67,34.7,34.64,34.64,27900.0,23.5345,23.5549,23.5142,23.5142,27900.0
2006-08-14 12:30:00,34.64,34.64,34.62,34.62,21100.0,23.5142,23.5142,23.5006,23.5006,21100.0
2006-08-14 12:35:00,34.62,34.65,34.61,34.62,26400.0,23.5006,23.521,23.4938,23.5006,26400.0
2006-08-14 12:40:00,34.62,34.64,34.61,34.63,16700.0,23.5006,23.5142,23.4938,23.5074,16700.0
2006-08-14 12:45:00,34.62,34.66,34.62,34.66,12300.0,23.5006,23.5277,23.5006,23.5277,12300.0
2006-08-14 12:50:00,34.65,34.66,34.65,34.65,8100.0,23.521,23.5277,23.521,23.521,8100.0
2006-08-14 12:55:00,34.66,34.67,34.65,34.67,38500.0,23.5277,23.5345,23.521,23.5345,38500.0
2006-08-14 13:00:00,34.67,34.72,34.67,34.71,53600.0,23.5345,23.5685,23.5345,23.5617,53600.0
2006-08-14 13:05:00,34.72,34.72,34.7,34.72,26100.0,23.5685,23.5685,23.5549,23.5685,26100.0
2006-08-14 13:10:00,34.72,34.73,34.69,34.7,42500.0,23.5685,23.5753,23.5481,23.5549,42500.0
2006-08-14 13:15:00,34.7,34.71,34.65,34.66,23500.0,23.5549,23.5617,23.521,23.5277,23500.0
2006-08-14 13:20:00,34.64,34.67,34.64,34.65,35200.0,23.5142,23.5345,23.5142,23.521,35200.0
2006-08-14 13:25:00,34.65,34.65,34.63,34.65,49000.0,23.521,23.521,23.5074,23.521,49000.0
2006-08-14 13:30:00,34.65,34.66,34.63,34.65,107400.0,23.521,23.5277,23.5074,23.521,107400.0
2006-08-14 13:35:00,34.65,34.67,34.63,34.65,21200.0,23.521,23.5345,23.5074,23.521,21200.0
2006-08-14 13:40:00,34.64,34.65,34.63,34.63,20800.0,23.5142,23.521,23.5074,23.5074,20800.0
2006-08-14 13:45:00,34.63,34.63,34.6,34.62,33600.0,23.5074,23.5074,23.487,23.5006,33600.0
2006-08-14 13:50:00,34.62,34.63,34.57,34.59,43400.0,23.5006,23.5074,23.4666,23.4802,43400.0
2006-08-14 13:55:00,34.59,34.59,34.57,34.57,12800.0,23.4802,23.4802,23.4666,23.4666,12800.0
2006-08-14 14:00:00,34.57,34.6,34.57,34.57,25500.0,23.4666,23.487,23.4666,23.4666,25500.0
2006-08-14 14:05:00,34.58,34.58,34.57,34.58,37600.0,23.4734,23.4734,23.4666,23.4734,37600.0
2006-08-14 14:10:00,34.58,34.61,34.55,34.55,129100.0,23.4734,23.4938,23.4531,23.4531,129100.0
2006-08-14 14:15:00,34.55,34.56,34.51,34.51,42900.0,23.4531,23.4599,23.4259,23.4259,42900.0
2006-08-14 14:20:00,34.51,34.52,34.46,34.49,58200.0,23.4259,23.4327,23.392,23.4123,58200.0
2006-08-14 14:25:00,34.49,34.5,34.47,34.5,32600.0,23.4123,23.4191,23.3988,23.4191,32600.0
2006-08-14 14:30:00,34.5,34.52,34.47,34.52,171700.0,23.4191,23.4327,23.3988,23.4327,171700.0
2006-08-14 14:35:00,34.54,34.54,34.47,34.5,34300.0,23.4463,23.4463,23.3988,23.4191,34300.0
2006-08-14 14:40:00,34.49,34.51,34.49,34.51,43600.0,23.4123,23.4259,23.4123,23.4259,43600.0
2006-08-14 14:45:00,34.51,34.51,34.44,34.44,49200.0,23.4259,23.4259,23.3784,23.3784,49200.0
2006-08-14 14:50:00,34.44,34.47,34.44,34.45,107800.0,23.3784,23.3988,23.3784,23.3852,107800.0
2006-08-14 14:55:00,34.45,34.45,34.42,34.43,23600.0,23.3852,23.3852,23.3648,23.3716,23600.0
2006-08-14 15:00:00,34.42,34.43,34.41,34.42,46400.0,23.3648,23.3716,23.358,23.3648,46400.0
2006-08-14 15:05:00,34.42,34.42,34.38,34.38,51400.0,23.3648,23.3648,23.3377,23.3377,51400.0
2006-08-14 15:10:00,34.35,34.42,34.35,34.37,106800.0,23.3173,23.3648,23.3173,23.3309,106800.0
2006-08-14 15:15:00,34.37,34.37,34.29,34.3,42600.0,23.3309,23.3309,23.2766,23.2834,42600.0
2006-08-14 15:20:00,34.29,34.31,34.27,34.29,42700.0,23.2766,23.2902,23.263,23.2766,42700.0
2006-08-14 15:25:00,34.3,34.3,34.23,34.24,46000.0,23.2834,23.2834,23.2359,23.2426,46000.0
2006-08-14 15:30:00,34.24,34.24,34.23,34.23,19500.0,23.2426,23.2426,23.2359,23.2359,19500.0
2006-08-14 15:35:00,34.23,34.24,34.19,34.19,120200.0,23.2359,23.2426,23.2087,23.2087,120200.0
2006-08-14 15:40:00,34.2,34.22,34.19,34.2,59800.0,23.2155,23.2291,23.2087,23.2155,59800.0
2006-08-14 15:45:00,34.21,34.23,34.2,34.22,35400.0,23.2223,23.2359,23.2155,23.2291,35400.0
2006-08-14 15:50:00,34.2,34.2,34.15,34.17,33500.0,23.2155,23.2155,23.1815,23.1951,33500.0
2006-08-14 15:55:00,34.17,34.26,34.17,34.25,95000.0,23.1951,23.2562,23.1951,23.2494,95000.0
2006-08-15 09:30:00,34.3,34.5,34.3,34.42,89200.0,23.2834,23.4191,23.2834,23.3648,89200.0
2006-08-15 09:35:00,34.41,34.42,34.31,34.4,41800.0,23.358,23.3648,23.2902,23.3512,41800.0
2006-08-15 09:40:00,34.39,34.47,34.37,34.42,37500.0,23.3445,23.3988,23.3309,23.3648,37500.0
2006-08-15 09:45:00,34.39,34.49,34.39,34.43,32100.0,23.3445,23.4123,23.3445,23.3716,32100.0
2006-08-15 09:50:00,34.42,34.5,34.39,34.48,34200.0,23.3648,23.4191,23.3445,23.4056,34200.0
2006-08-15 09:55:00,34.47,34.47,34.41,34.44,19300.0,23.3988,23.3988,23.358,23.3784,19300.0
2006-08-15 10:00:00,34.44,34.49,34.36,34.4,34100.0,23.3784,23.4123,23.3241,23.3512,34100.0
2006-08-15 10:05:00,34.42,34.53,34.4,34.53,37500.0,23.3648,23.4395,23.3512,23.4395,37500.0
2006-08-15 10:10:00,34.53,34.53,34.47,34.5,36300.0,23.4395,23.4395,23.3988,23.4191,36300.0
2006-08-15 10:15:00,34.5,34.5,34.4,34.4,24100.0,23.4191,23.4191,23.3512,23.3512,24100.0
2006-08-15 10:20:00,34.41,34.44,34.38,34.4,44400.0,23.358,23.3784,23.3377,23.3512,44400.0
2006-08-15 10:25:00,34.4,34.4,34.35,34.36,26900.0,23.3512,23.3512,23.3173,23.3241,26900.0
2006-08-15 10:30:00,34.34,34.41,34.34,34.41,29200.0,23.3105,23.358,23.3105,23.358,29200.0
2006-08-15 10:35:00,34.4,34.42,34.4,34.41,19300.0,23.3512,23.3648,23.3512,23.358,19300.0
2006-08-15 10:40:00,34.41,34.47,34.41,34.46,38300.0,23.358,23.3988,23.358,23.392,38300.0
2006-08-15 10:45:00,34.47,34.47,34.43,34.46,43000.0,23.3988,23.3988,23.3716,23.392,43000.0
2006-08-15 10:50:00,34.47,34.49,34.45,34.49,35900.0,23.3988,23.4123,23.3852,23.4123,35900.0
2006-08-15 10:55:00,34.49,34.53,34.48,34.51,34400.0,23.4123,23.4395,23.4056,23.4259,34400.0
2006-08-15 11:00:00,34.51,34.58,34.51,34.53,39200.0,23.4259,23.4734,23.4259,23.4395,39200.0
2006-08-15 11:05:00,34.55,34.62,34.55,34.6,26200.0,23.4531,23.5006,23.4531,23.487,26200.0
2006-08-15 11:10:00,34.6,34.65,34.59,34.65,29800.0,23.487,23.521,23.4802,23.521,29800.0
2006-08-15 11:15:00,34.65,34.67,34.63,34.66,29100.0,23.521,23.5345,23.5074,23.5277,29100.0
2006-08-15 11:20:00,34.65,34.67,34.61,34.66,38100.0,23.521,23.5345,23.4938,23.5277,38100.0
2006-08-15 11:25:00,34.65,34.67,34.64,34.65,43700.0,23.521,23.5345,23.5142,23.521,43700.0
2006-08-15 11:30:00,34.65,34.69,34.65,34.69,44100.0,23.521,23.5481,23.521,23.5481,44100.0
2006-08-15 11:35:00,34.69,34.73,34.69,34.73,72600.0,23.5481,23.5753,23.5481,23.5753,72600.0
2006-08-15 11:40:00,34.74,34.75,34.73,34.75,47200.0,23.582,23.5888,23.5753,23.5888,47200.0
2006-08-15 11:45:00,34.75,34.79,34.74,34.78,62600.0,23.5888,23.616,23.582,23.6092,62600.0
2006-08-15 11:50:00,34.78,34.8,34.78,34.8,41800.0,23.6092,23.6228,23.6092,23.6228,41800.0
2006-08-15 11:55:00,34.8,34.8,34.78,34.79,20600.0,23.6228,23.6228,23.6092,23.616,20600.0
2006-08-15 12:00:00,34.79,34.79,34.7,34.7,53900.0,23.616,23.616,23.5549,23.5549,53900.0
2006-08-15 12:05:00,34.7,34.74,34.69,34.72,68700.0,23.5549,23.582,23.5481,23.5685,68700.0
2006-08-15 12:10:00,34.74,34.75,34.73,34.75,17500.0,23.582,23.5888,23.5753,23.5888,17500.0
2006-08-15 12:15:00,34.75,34.75,34.71,34.72,35200.0,23.5888,23.5888,23.5617,23.5685,35200.0
2006-08-15 12:20:00,34.72,34.77,34.71,34.76,41200.0,23.5685,23.6024,23.5617,23.5956,41200.0
2006-08-15 12:25:00,34.77,34.78,34.76,34.77,27100.0,23.6024,23.6092,23.5956,23.6024,27100.0
2006-08-15 12:30:00,34.76,34.78,34.76,34.77,42100.0,23.5956,23.6092,23.5956,23.6024,42100.0
2006-08-15 12:35:00,34.77,34.81,34.77,34.81,15900.0,23.6024,23.6296,23.6024,23.6296,15900.0
2006-08-15 12:40:00,34.81,34.82,34.77,34.77,29400.0,23.6296,23.6364,23.6024,23.6024,29400.0
2006-08-15 12:45:00,34.76,34.77,34.74,34.75,27100.0,23.5956,23.6024,23.582,23.5888,27100.0
2006-08-15 12:50:00,34.75,34.78,34.74,34.76,22700.0,23.5888,23.6092,23.582,23.5956,22700.0
2006-08-15 12:55:00,34.78,34.78,34.74,34.76,29000.0,23.6092,23.6092,23.582,23.5956,29000.0
2006-08-15 13:00:00,34.75,34.76,34.72,34.73,26000.0,23.5888,23.5956,23.5685,23.5753,26000.0
2006-08-15 13:05:00,34.72,34.73,34.64,34.66,59500.0,23.5685,23.5753,23.5142,23.5277,59500.0
2006-08-15 13:10:00,34.65,34.66,34.62,34.64,39900.0,23.521,23.5277,23.5006,23.5142,39900.0
2006-08-15 13:15:00,34.64,34.7,34.64,34.67,57600.0,23.5142,23.5549,23.5142,23.5345,57600.0
2006-08-15 13:20:00,34.67,34.73,34.66,34.71,27900.0,23.5345,23.5753,23.5277,23.5617,27900.0
2006-08-15 13:25:00,34.72,34.72,34.69,34.69,14400.0,23.5685,23.5685,23.5481,23.5481,14400.0
2006-08-15 13:30:00,34.69,34.74,34.68,34.71,31200.0,23.5481,23.582,23.5413,23.5617,31200.0
2006-08-15 13:35:00,34.68,34.74,34.68,34.71,21200.0,23.5413,23.582,23.5413,23.5617,21200.0
2006-08-15 13:40:00,34.7,34.76,34.69,34.73,63600.0,23.5549,23.5956,23.5481,23.5753,63600.0
2006-08-15 13:45:00,34.71,34.74,34.69,34.69,55200.0,23.5617,23.582,23.5481,23.5481,55200.0
2006-08-15 13:50:00,34.7,34.7,34.68,34.7,32100.0,23.5549,23.5549,23.5413,23.5549,32100.0
2006-08-15 13:55:00,34.7,34.71,34.69,34.7,30000.0,23.5549,23.5617,23.5481,23.5549,30000.0
2006-08-15 14:00:00,34.71,34.71,34.69,34.69,25600.0,23.5617,23.5617,23.5481,23.5481,25600.0
2006-08-15 14:05:00,34.7,34.7,34.63,34.64,49400.0,23.5549,23.5549,23.5074,23.5142,49400.0
2006-08-15 14:10:00,34.63,34.72,34.63,34.7,23100.0,23.5074,23.5685,23.5074,23.5549,23100.0
2006-08-15 14:15:00,34.71,34.73,34.69,34.71,9200.0,23.5617,23.5753,23.5481,23.5617,9200.0
2006-08-15 14:20:00,34.72,34.72,34.67,34.68,42300.0,23.5685,23.5685,23.5345,23.5413,42300.0
2006-08-15 14:25:00,34.67,34.7,34.66,34.69,46500.0,23.5345,23.5549,23.5277,23.5481,46500.0
2006-08-15 14:30:00,34.68,34.7,34.68,34.69,29700.0,23.5413,23.5549,23.5413,23.5481,29700.0
2006-08-15 14:35:00,34.69,34.74,34.69,34.73,31500.0,23.5481,23.582,23.5481,23.5753,31500.0
2006-08-15 14:40:00,34.72,34.74,34.71,34.72,23000.0,23.5685,23.582,23.5617,23.5685,23000.0
2006-08-15 14:45:00,34.72,34.75,34.7,34.74,24900.0,23.5685,23.5888,23.5549,23.582,24900.0
2006-08-15 14:50:00,34.74,34.76,34.69,34.7,46500.0,23.582,23.5956,23.5481,23.5549,46500.0
2006-08-15 14:55:00,34.7,34.74,34.7,34.74,45400.0,23.5549,23.582,23.5549,23.582,45400.0
2006-08-15 15:00:00,34.74,34.76,34.73,34.75,29700.0,23.582,23.5956,23.5753,23.5888,29700.0
2006-08-15 15:05:00,34.74,34.77,34.74,34.77,27200.0,23.582,23.6024,23.582,23.6024,27200.0
2006-08-15 15:10:00,34.77,34.8,34.76,34.76,30600.0,23.6024,23.6228,23.5956,23.5956,30600.0
2006-08-15 15:15:00,34.77,34.79,34.76,34.76,30700.0,23.6024,23.616,23.5956,23.5956,30700.0
2006-08-15 15:20:00,34.76,34.78,34.75,34.75,24800.0,23.5956,23.6092,23.5888,23.5888,24800.0
2006-08-15 15:25:00,34.75,34.8,34.75,34.8,31700.0,23.5888,23.6228,23.5888,23.6228,31700.0
2006-08-15 15:30:00,34.79,34.82,34.79,34.81,42600.0,23.616,23.6364,23.616,23.6296,42600.0
2006-08-15 15:35:00,34.81,34.84,34.8,34.83,44700.0,23.6296,23.6499,23.6228,23.6431,44700.0
2006-08-15 15:40:00,34.84,34.89,34.83,34.86,65400.0,23.6499,23.6839,23.6431,23.6635,65400.0
2006-08-15 15:45:00,34.86,34.95,34.84,34.94,71700.0,23.6635,23.7246,23.6499,23.7178,71700.0
2006-08-15 15:50:00,34.94,34.96,34.93,34.93,65200.0,23.7178,23.7314,23.711,23.711,65200.0
2006-08-15 15:55:00,34.94,34.94,34.88,34.89,58400.0,23.7178,23.7178,23.6771,23.6839,58400.0
2006-08-16 09:30:00,34.9,35.0,34.8,34.81,101000.0,23.6907,23.7585,23.6228,23.6296,101000.0
2006-08-16 09:35:00,34.85,34.94,34.83,34.87,24500.0,23.6567,23.7178,23.6431,23.6703,24500.0
2006-08-16 09:40:00,34.88,34.99,34.88,34.91,67800.0,23.6771,23.7517,23.6771,23.6974,67800.0
2006-08-16 09:45:00,34.9,34.92,34.88,34.89,42800.0,23.6907,23.7042,23.6771,23.6839,42800.0
2006-08-16 09:50:00,34.87,34.87,34.77,34.78,41400.0,23.6703,23.6703,23.6024,23.6092,41400.0
2006-08-16 09:55:00,34.78,34.78,34.64,34.68,39100.0,23.6092,23.6092,23.5142,23.5413,39100.0
2006-08-16 10:00:00,34.67,34.72,34.54,34.56,42500.0,23.5345,23.5685,23.4463,23.4599,42500.0
2006-08-16 10:05:00,34.58,34.58,34.47,34.5,166000.0,23.4734,23.4734,23.3988,23.4191,166000.0
2006-08-16 10:10:00,34.5,34.61,34.49,34.6,198100.0,23.4191,23.4938,23.4123,23.487,198100.0
2006-08-16 10:15:00,34.61,34.62,34.52,34.56,169800.0,23.4938,23.5006,23.4327,23.4599,169800.0
2006-08-16 10:20:00,34.55,34.56,34.53,34.55,41700.0,23.4531,23.4599,23.4395,23.4531,41700.0
2006-08-16 10:25:00,34.53,34.55,34.36,34.37,67900.0,23.4395,23.4531,23.3241,23.3309,67900.0
2006-08-16 10:30:00,34.36,34.4,34.33,34.36,67000.0,23.3241,23.3512,23.3037,23.3241,67000.0
2006-08-16 10:35:00,34.35,34.44,34.35,34.41,61200.0,23.3173,23.3784,23.3173,23.358,61200.0
2006-08-16 10:40:00,34.41,34.47,34.4,34.47,26700.0,23.358,23.3988,23.3512,23.3988,26700.0
2006-08-16 10:45:00,34.48,34.52,34.47,34.5,35000.0,23.4056,23.4327,23.3988,23.4191,35000.0
2006-08-16 10:50:00,34.5,34.61,34.48,34.6,81400.0,23.4191,23.4938,23.4056,23.487,81400.0
2006-08-16 10:55:00,34.59,34.59,34.53,34.54,29900.0,23.4802,23.4802,23.4395,23.4463,29900.0
2006-08-16 11:00:00,34.54,34.55,34.48,34.48,27500.0,23.4463,23.4531,23.4056,23.4056,27500.0
2006-08-16 11:05:00,34.48,34.5,34.46,34.5,28600.0,23.4056,23.4191,23.392,23.4191,28600.0
2006-08-16 11:10:00,34.49,34.5,34.42,34.42,35000.0,23.4123,23.4191,23.3648,23.3648,35000.0
2006-08-16 11:15:00,34.42,34.43,34.4,34.43,21500.0,23.3648,23.3716,23.3512,23.3716,21500.0
2006-08-16 11:20:00,34.44,34.45,34.37,34.39,35600.0,23.3784,23.3852,23.3309,23.3445,35600.0
2006-08-16 11:25:00,34.39,34.45,34.38,34.44,51000.0,23.3445,23.3852,23.3377,23.3784,51000.0
2006-08-16 11:30:00,34.44,34.46,34.43,34.46,36000.0,23.3784,23.392,23.3716,23.392,36000.0
2006-08-16 11:35:00,34.45,34.49,34.45,34.46,48500.0,23.3852,23.4123,23.3852,23.392,48500.0
2006-08-16 11:40:00,34.47,34.52,34.45,34.5,109200.0,23.3988,23.4327,23.3852,23.4191,109200.0
2006-08-16 11:45:00,34.5,34.52,34.5,34.5,54300.0,23.4191,23.4327,23.4191,23.4191,54300.0
2006-08-16 11:50:00,34.51,34.52,34.5,34.5,48800.0,23.4259,23.4327,23.4191,23.4191,48800.0
2006-08-16 11:55:00,34.5,34.51,34.5,34.51,51700.0,23.4191,23.4259,23.4191,23.4259,51700.0
2006-08-16 12:00:00,34.51,34.53,34.5,34.51,21300.0,23.4259,23.4395,23.4191,23.4259,21300.0
2006-08-16 12:05:00,34.52,34.52,34.5,34.51,23400.0,23.4327,23.4327,23.4191,23.4259,23400.0
2006-08-16 12:10:00,34.52,34.52,34.49,34.49,43400.0,23.4327,23.4327,23.4123,23.4123,43400.0
2006-08-16 12:15:00,34.5,34.5,34.48,34.48,27200.0,23.4191,23.4191,23.4056,23.4056,27200.0
2006-08-16 12:20:00,34.49,34.5,34.47,34.5,100600.0,23.4123,23.4191,23.3988,23.4191,100600.0
2006-08-16 12:25:00,34.5,34.52,34.5,34.51,31000.0,23.4191,23.4327,23.4191,23.4259,31000.0
2006-08-16 12:30:00,34.52,34.53,34.51,34.52,11900.0,23.4327,23.4395,23.4259,23.4327,11900.0
2006-08-16 12:35:00,34.52,34.53,34.51,34.52,18400.0,23.4327,23.4395,23.4259,23.4327,18400.0
2006-08-16 12:40:00,34.52,34.53,34.5,34.5,80200.0,23.4327,23.4395,23.4191,23.4191,80200.0
2006-08-16 12:45:00,34.49,34.54,34.49,34.51,53900.0,23.4123,23.4463,23.4123,23.4259,53900.0
2006-08-16 12:50:00,34.52,34.52,34.49,34.51,32200.0,23.4327,23.4327,23.4123,23.4259,32200.0
2006-08-16 12:55:00,34.51,34.52,34.49,34.5,35700.0,23.4259,23.4327,23.4123,23.4191,35700.0
2006-08-16 13:00:00,34.49,34.5,34.49,34.5,44900.0,23.4123,23.4191,23.4123,23.4191,44900.0
2006-08-16 13:05:00,34.5,34.53,34.49,34.53,117200.0,23.4191,23.4395,23.4123,23.4395,117200.0
2006-08-16 13:10:00,34.52,34.54,34.52,34.53,20300.0,23.4327,23.4463,23.4327,23.4395,20300.0
2006-08-16 13:15:00,34.52,34.53,34.5,34.51,27600.0,23.4327,23.4395,23.4191,23.4259,27600.0
2006-08-16 13:20:00,34.5,34.51,34.4,34.43,35400.0,23.4191,23.4259,23.3512,23.3716,35400.0
2006-08-16 13:25:00,34.43,34.45,34.41,34.44,13600.0,23.3716,23.3852,23.358,23.3784,13600.0
2006-08-16 13:30:00,34.43,34.43,34.4,34.41,14500.0,23.3716,23.3716,23.3512,23.358,14500.0
2006-08-16 13:35:00,34.4,34.43,34.4,34.43,20300.0,23.3512,23.3716,23.3512,23.3716,20300.0
2006-08-16 13:40:00,34.43,34.43,34.41,34.42,22800.0,23.3716,23.3716,23.358,23.3648,22800.0
2006-08-16 13:45:00,34.42,34.45,34.41,34.43,58600.0,23.3648,23.3852,23.358,23.3716,58600.0
2006-08-16 13:50:00,34.45,34.47,34.45,34.46,18400.0,23.3852,23.3988,23.3852,23.392,18400.0
2006-08-16 13:55:00,34.46,34.48,34.45,34.46,17700.0,23.392,23.4056,23.3852,23.392,17700.0
2006-08-16 14:00:00,34.46,34.48,34.46,34.47,21300.0,23.392,23.4056,23.392,23.3988,21300.0
2006-08-16 14:05:00,34.46,34.47,34.41,34.42,35000.0,23.392,23.3988,23.358,23.3648,35000.0
2006-08-16 14:10:00,34.43,34.46,34.42,34.45,18200.0,23.3716,23.392,23.3648,23.3852,18200.0
2006-08-16 14:15:00,34.46,34.5,34.43,34.45,60800.0,23.392,23.4191,23.3716,23.3852,60800.0
2006-08-16 14:20:00,34.44,34.45,34.42,34.43,15700.0,23.3784,23.3852,23.3648,23.3716,15700.0
2006-08-16 14:25:00,34.43,34.46,34.42,34.45,22200.0,23.3716,23.392,23.3648,23.3852,22200.0
2006-08-16 14:30:00,34.45,34.49,34.45,34.48,35600.0,23.3852,23.4123,23.3852,23.4056,35600.0
2006-08-16 14:35:00,34.47,34.52,34.46,34.52,66500.0,23.3988,23.4327,23.392,23.4327,66500.0
2006-08-16 14:40:00,34.52,34.52,34.48,34.48,20900.0,23.4327,23.4327,23.4056,23.4056,20900.0
2006-08-16 14:45:00,34.48,34.5,34.46,34.48,39700.0,23.4056,23.4191,23.392,23.4056,39700.0
2006-08-16 14:50:00,34.48,34.5,34.46,34.47,38400.0,23.4056,23.4191,23.392,23.3988,38400.0
2006-08-16 14:55:00,34.47,34.5,34.45,34.48,55200.0,23.3988,23.4191,23.3852,23.4056,55200.0
2006-08-16 15:00:00,34.48,34.48,34.44,34.45,52200.0,23.4056,23.4056,23.3784,23.3852,52200.0
2006-08-16 15:05:00,34.45,34.47,34.44,34.46,63800.0,23.3852,23.3988,23.3784,23.392,63800.0
2006-08-16 15:10:00,34.46,34.46,34.43,34.46,46100.0,23.392,23.392,23.3716,23.392,46100.0
2006-08-16 15:15:00,34.45,34.47,34.45,34.46,38800.0,23.3852,23.3988,23.3852,23.392,38800.0
2006-08-16 15:20:00,34.46,34.48,34.44,34.44,48900.0,23.392,23.4056,23.3784,23.3784,48900.0
2006-08-16 15:25:00,34.43,34.45,34.38,34.38,67300.0,23.3716,23.3852,23.3377,23.3377,67300.0
2006-08-16 15:30:00,34.38,34.42,34.35,34.4,155000.0,23.3377,23.3648,23.3173,23.3512,155000.0
2006-08-16 15:35:00,34.4,34.45,34.39,34.45,89600.0,23.3512,23.3852,23.3445,23.3852,89600.0
2006-08-16 15:40:00,34.45,34.46,34.44,34.45,71900.0,23.3852,23.392,23.3784,23.3852,71900.0
2006-08-16 15:45:00,34.45,34.52,34.44,34.49,128900.0,23.3852,23.4327,23.3784,23.4123,128900.0
2006-08-16 15:50:00,34.49,34.5,34.47,34.48,63000.0,23.4123,23.4191,23.3988,23.4056,63000.0
2006-08-16 15:55:00,34.48,34.48,34.42,34.44,93000.0,23.4056,23.4056,23.3648,23.3784,93000.0
2006-08-17 09:30:00,34.52,34.52,34.49,34.51,7800.0,23.4327,23.4327,23.4123,23.4259,7800.0
2006-08-17 09:35:00,34.51,34.66,34.49,34.59,36800.0,23.4259,23.5277,23.4123,23.4802,36800.0
2006-08-17 09:40:00,34.61,34.65,34.47,34.48,182400.0,23.4938,23.521,23.3988,23.4056,182400.0
2006-08-17 09:45:00,34.48,34.55,34.48,34.54,99100.0,23.4056,23.4531,23.4056,23.4463,99100.0
2006-08-17 09:50:00,34.56,34.6,34.55,34.55,57200.0,23.4599,23.487,23.4531,23.4531,57200.0
2006-08-17 09:55:00,34.56,34.63,34.51,34.57,40800.0,23.4599,23.5074,23.4259,23.4666,40800.0
2006-08-17 10:00:00,34.57,34.59,34.47,34.48,59900.0,23.4666,23.4802,23.3988,23.4056,59900.0
2006-08-17 10:05:00,34.47,34.51,34.47,34.48,64100.0,23.3988,23.4259,23.3988,23.4056,64100.0
2006-08-17 10:10:00,34.48,34.48,34.43,34.48,96100.0,23.4056,23.4056,23.3716,23.4056,96100.0
2006-08-17 10:15:00,34.48,34.58,34.48,34.58,80500.0,23.4056,23.4734,23.4056,23.4734,80500.0
2006-08-17 10:20:00,34.58,34.6,34.5,34.5,68100.0,23.4734,23.487,23.4191,23.4191,68100.0
2006-08-17 10:25:00,34.47,34.6,34.47,34.57,60600.0,23.3988,23.487,23.3988,23.4666,60600.0
2006-08-17 10:30:00,34.6,34.6,34.51,34.58,64400.0,23.487,23.487,23.4259,23.4734,64400.0
2006-08-17 10:35:00,34.58,34.6,34.56,34.59,64400.0,23.4734,23.487,23.4599,23.4802,64400.0
2006-08-17 10:40:00,34.58,34.62,34.52,34.61,80200.0,23.4734,23.5006,23.4327,23.4938,80200.0
2006-08-17 10:45:00,34.61,34.71,34.61,34.7,42500.0,23.4938,23.5617,23.4938,23.5549,42500.0
2006-08-17 10:50:00,34.71,34.75,34.7,34.72,56500.0,23.5617,23.5888,23.5549,23.5685,56500.0
2006-08-17 10:55:00,34.72,34.74,34.69,34.7,46400.0,23.5685,23.582,23.5481,23.5549,46400.0
2006-08-17 11:00:00,34.71,34.72,34.68,34.71,66700.0,23.5617,23.5685,23.5413,23.5617,66700.0
2006-08-17 11:05:00,34.71,34.75,34.69,34.73,50600.0,23.5617,23.5888,23.5481,23.5753,50600.0
2006-08-17 11:10:00,34.73,34.75,34.72,34.74,23500.0,23.5753,23.5888,23.5685,23.582,23500.0
2006-08-17 11:15:00,34.76,34.83,34.76,34.82,26700.0,23.5956,23.6431,23.5956,23.6364,26700.0
2006-08-17 11:20:00,34.82,34.88,34.52,34.84,62700.0,23.6364,23.6771,23.4327,23.6499,62700.0
2006-08-17 11:25:00,34.85,34.85,34.78,34.78,51600.0,23.6567,23.6567,23.6092,23.6092,51600.0
2006-08-17 11:30:00,34.78,34.78,34.7,34.7,81700.0,23.6092,23.6092,23.5549,23.5549,81700.0
2006-08-17 11:35:00,34.7,34.77,34.69,34.73,41900.0,23.5549,23.6024,23.5481,23.5753,41900.0
2006-08-17 11:40:00,34.74,34.78,34.73,34.77,27200.0,23.582,23.6092,23.5753,23.6024,27200.0
2006-08-17 11:45:00,34.77,34.77,34.71,34.74,38300.0,23.6024,23.6024,23.5617,23.582,38300.0
2006-08-17 11:50:00,34.73,34.74,34.7,34.73,42600.0,23.5753,23.582,23.5549,23.5753,42600.0
2006-08-17 11:55:00,34.73,34.74,34.69,34.73,45000.0,23.5753,23.582,23.5481,23.5753,45000.0
2006-08-17 12:00:00,34.73,34.75,34.62,34.62,67800.0,23.5753,23.5888,23.5006,23.5006,67800.0
2006-08-17 12:05:00,34.63,34.63,34.55,34.62,86600.0,23.5074,23.5074,23.4531,23.5006,86600.0
2006-08-17 12:10:00,34.62,34.65,34.59,34.65,41100.0,23.5006,23.521,23.4802,23.521,41100.0
2006-08-17 12:15:00,34.66,34.68,34.65,34.67,20200.0,23.5277,23.5413,23.521,23.5345,20200.0
2006-08-17 12:20:00,34.67,34.71,34.66,34.66,31300.0,23.5345,23.5617,23.5277,23.5277,31300.0
2006-08-17 12:25:00,34.65,34.67,34.63,34.65,45900.0,23.521,23.5345,23.5074,23.521,45900.0
2006-08-17 12:30:00,34.64,34.65,34.62,34.64,43300.0,23.5142,23.521,23.5006,23.5142,43300.0
2006-08-17 12:35:00,34.65,34.68,34.65,34.68,26000.0,23.521,23.5413,23.521,23.5413,26000.0
2006-08-17 12:40:00,34.67,34.69,34.65,34.69,16400.0,23.5345,23.5481,23.521,23.5481,16400.0
2006-08-17 12:45:00,34.69,34.69,34.63,34.64,26400.0,23.5481,23.5481,23.5074,23.5142,26400.0
2006-08-17 12:50:00,34.64,34.68,34.63,34.66,21600.0,23.5142,23.5413,23.5074,23.5277,21600.0
2006-08-17 12:55:00,34.66,34.67,34.64,34.65,17700.0,23.5277,23.5345,23.5142,23.521,17700.0
2006-08-17 13:00:00,34.65,34.66,34.64,34.64,10700.0,23.521,23.5277,23.5142,23.5142,10700.0
2006-08-17 13:05:00,34.65,34.65,34.6,34.6,31600.0,23.521,23.521,23.487,23.487,31600.0
2006-08-17 13:10:00,34.6,34.61,34.58,34.58,49200.0,23.487,23.4938,23.4734,23.4734,49200.0
2006-08-17 13:15:00,34.58,34.59,34.56,34.57,66100.0,23.4734,23.4802,23.4599,23.4666,66100.0
2006-08-17 13:20:00,34.57,34.6,34.54,34.55,84200.0,23.4666,23.487,23.4463,23.4531,84200.0
2006-08-17 13:25:00,34.55,34.6,34.54,34.6,46400.0,23.4531,23.487,23.4463,23.487,46400.0
2006-08-17 13:30:00,34.6,34.6,34.57,34.57,31900.0,23.487,23.487,23.4666,23.4666,31900.0
2006-08-17 13:35:00,34.57,34.58,34.54,34.56,31600.0,23.4666,23.4734,23.4463,23.4599,31600.0
2006-08-17 13:40:00,34.55,34.59,34.54,34.58,25700.0,23.4531,23.4802,23.4463,23.4734,25700.0
2006-08-17 13:45:00,34.59,34.63,34.58,34.61,26000.0,23.4802,23.5074,23.4734,23.4938,26000.0
2006-08-17 13:50:00,34.61,34.61,34.59,34.61,21800.0,23.4938,23.4938,23.4802,23.4938,21800.0
2006-08-17 13:55:00,34.59,34.59,34.51,34.53,50600.0,23.4802,23.4802,23.4259,23.4395,50600.0
2006-08-17 14:00:00,34.52,34.58,34.51,34.57,29300.0,23.4327,23.4734,23.4259,23.4666,29300.0
2006-08-17 14:05:00,34.57,34.6,34.55,34.6,25000.0,23.4666,23.487,23.4531,23.487,25000.0
2006-08-17 14:10:00,34.59,34.61,34.58,34.58,26600.0,23.4802,23.4938,23.4734,23.4734,26600.0
2006-08-17 14:15:00,34.58,34.59,34.53,34.54,36600.0,23.4734,23.4802,23.4395,23.4463,36600.0
2006-08-17 14:20:00,34.54,34.55,34.49,34.49,50700.0,23.4463,23.4531,23.4123,23.4123,50700.0
2006-08-17 14:25:00,34.49,34.51,34.48,34.51,28200.0,23.4123,23.4259,23.4056,23.4259,28200.0
2006-08-17 14:30:00,34.5,34.51,34.48,34.5,54200.0,23.4191,23.4259,23.4056,23.4191,54200.0
2006-08-17 14:35:00,34.5,34.53,34.49,34.49,54700.0,23.4191,23.4395,23.4123,23.4123,54700.0
2006-08-17 14:40:00,34.5,34.5,34.49,34.5,22200.0,23.4191,23.4191,23.4123,23.4191,22200.0
2006-08-17 14:45:00,34.49,34.5,34.49,34.5,22200.0,23.4123,23.4191,23.4123,23.4191,22200.0
2006-08-17 14:50:00,34.5,34.53,34.49,34.52,49800.0,23.4191,23.4395,23.4123,23.4327,49800.0
2006-08-17 14:55:00,34.52,34.54,34.5,34.51,38000.0,23.4327,23.4463,23.4191,23.4259,38000.0
2006-08-17 15:00:00,34.51,34.52,34.46,34.46,40800.0,23.4259,23.4327,23.392,23.392,40800.0
2006-08-17 15:05:00,34.47,34.52,34.47,34.51,58700.0,23.3988,23.4327,23.3988,23.4259,58700.0
2006-08-17 15:10:00,34.52,34.52,34.49,34.49,40600.0,23.4327,23.4327,23.4123,23.4123,40600.0
2006-08-17 15:15:00,34.5,34.5,34.44,34.46,56000.0,23.4191,23.4191,23.3784,23.392,56000.0
2006-08-17 15:20:00,34.46,34.46,34.43,34.43,71000.0,23.392,23.392,23.3716,23.3716,71000.0
2006-08-17 15:25:00,34.43,34.44,34.39,34.39,69300.0,23.3716,23.3784,23.3445,23.3445,69300.0
2006-08-17 15:30:00,34.39,34.4,34.37,34.38,83800.0,23.3445,23.3512,23.3309,23.3377,83800.0
2006-08-17 15:35:00,34.38,34.4,34.35,34.38,71400.0,23.3377,23.3512,23.3173,23.3377,71400.0
2006-08-17 15:40:00,34.39,34.4,34.36,34.37,87700.0,23.3445,23.3512,23.3241,23.3309,87700.0
2006-08-17 15:45:00,34.37,34.42,34.37,34.41,77900.0,23.3309,23.3648,23.3309,23.358,77900.0
2006-08-17 15:50:00,34.41,34.42,34.39,34.41,112400.0,23.358,23.3648,23.3445,23.358,112400.0
2006-08-17 15:55:00,34.4,34.41,34.39,34.41,110600.0,23.3512,23.358,23.3445,23.358,110600.0
2006-08-18 09:30:00,34.39,34.45,34.38,34.38,222600.0,23.3445,23.3852,23.3377,23.3377,222600.0
2006-08-18 09:35:00,34.4,34.47,34.37,34.37,21900.0,23.3512,23.3988,23.3309,23.3309,21900.0
2006-08-18 09:40:00,34.37,34.37,34.06,34.1,71800.0,23.3309,23.3309,23.1205,23.1476,71800.0
2006-08-18 09:45:00,34.11,34.25,34.09,34.16,91000.0,23.1544,23.2494,23.1408,23.1883,91000.0
2006-08-18 09:50:00,34.16,34.19,33.91,33.92,83400.0,23.1883,23.2087,23.0186,23.0254,83400.0
2006-08-18 09:55:00,33.94,33.94,33.61,33.62,157000.0,23.039,23.039,22.815,22.8218,157000.0
2006-08-18 10:00:00,33.6,33.85,33.54,33.74,151300.0,22.8082,22.9779,22.7675,22.9032,151300.0
2006-08-18 10:05:00,33.75,33.8,33.7,33.8,76000.0,22.91,22.944,22.8761,22.944,76000.0
2006-08-18 10:10:00,33.79,33.82,33.76,33.78,41100.0,22.9372,22.9575,22.9168,22.9304,41100.0
2006-08-18 10:15:00,33.8,33.8,33.73,33.77,61400.0,22.944,22.944,22.8964,22.9236,61400.0
2006-08-18 10:20:00,33.78,33.79,33.72,33.76,58100.0,22.9304,22.9372,22.8897,22.9168,58100.0
2006-08-18 10:25:00,33.76,33.82,33.75,33.78,38600.0,22.9168,22.9575,22.91,22.9304,38600.0
2006-08-18 10:30:00,33.79,33.89,33.78,33.87,28000.0,22.9372,23.0051,22.9304,22.9915,28000.0
2006-08-18 10:35:00,33.86,33.96,33.84,33.96,37100.0,22.9847,23.0526,22.9711,23.0526,37100.0
2006-08-18 10:40:00,33.96,34.03,33.93,34.0,67400.0,23.0526,23.1001,23.0322,23.0797,67400.0
2006-08-18 10:45:00,34.0,34.03,33.98,34.02,40000.0,23.0797,23.1001,23.0661,23.0933,40000.0
2006-08-18 10:50:00,34.03,34.03,33.96,33.97,28000.0,23.1001,23.1001,23.0526,23.0594,28000.0
2006-08-18 10:55:00,33.97,34.04,33.97,34.01,24800.0,23.0594,23.1069,23.0594,23.0865,24800.0
2006-08-18 11:00:00,34.02,34.03,34.0,34.02,22000.0,23.0933,23.1001,23.0797,23.0933,22000.0
2006-08-18 11:05:00,34.01,34.05,34.0,34.0,39800.0,23.0865,23.1137,23.0797,23.0797,39800.0
2006-08-18 11:10:00,33.99,34.0,33.96,33.97,39400.0,23.0729,23.0797,23.0526,23.0594,39400.0
2006-08-18 11:15:00,33.96,34.0,33.95,33.97,36200.0,23.0526,23.0797,23.0458,23.0594,36200.0
2006-08-18 11:20:00,33.97,33.99,33.93,33.95,34500.0,23.0594,23.0729,23.0322,23.0458,34500.0
2006-08-18 11:25:00,33.93,33.97,33.93,33.97,12000.0,23.0322,23.0594,23.0322,23.0594,12000.0
2006-08-18 11:30:00,33.97,33.99,33.94,33.97,22800.0,23.0594,23.0729,23.039,23.0594,22800.0
2006-08-18 11:35:00,33.97,34.0,33.95,33.99,11000.0,23.0594,23.0797,23.0458,23.0729,11000.0
2006-08-18 11:40:00,34.0,34.1,33.98,34.09,47600.0,23.0797,23.1476,23.0661,23.1408,47600.0
2006-08-18 11:45:00,34.1,34.1,34.02,34.02,22400.0,23.1476,23.1476,23.0933,23.0933,22400.0
2006-08-18 11:50:00,34.06,34.09,34.03,34.06,9100.0,23.1205,23.1408,23.1001,23.1205,9100.0
2006-08-18 11:55:00,34.06,34.07,34.04,34.05,26200.0,23.1205,23.1272,23.1069,23.1137,26200.0
2006-08-18 12:00:00,34.05,34.05,34.02,34.03,14500.0,23.1137,23.1137,23.0933,23.1001,14500.0
2006-08-18 12:05:00,34.03,34.05,34.0,34.01,37500.0,23.1001,23.1137,23.0797,23.0865,37500.0
2006-08-18 12:10:00,34.0,34.0,33.95,33.96,15300.0,23.0797,23.0797,23.0458,23.0526,15300.0
2006-08-18 12:15:00,33.96,33.97,33.89,33.89,24400.0,23.0526,23.0594,23.0051,23.0051,24400.0
2006-08-18 12:20:00,33.89,33.91,33.86,33.91,27100.0,23.0051,23.0186,22.9847,23.0186,27100.0
2006-08-18 12:25:00,33.9,33.95,33.86,33.92,28800.0,23.0118,23.0458,22.9847,23.0254,28800.0
2006-08-18 12:30:00,33.92,33.95,33.86,33.86,34600.0,23.0254,23.0458,22.9847,22.9847,34600.0
2006-08-18 12:35:00,33.88,33.88,33.86,33.88,12200.0,22.9983,22.9983,22.9847,22.9983,12200.0
2006-08-18 12:40:00,33.88,33.94,33.87,33.92,26100.0,22.9983,23.039,22.9915,23.0254,26100.0
2006-08-18 12:45:00,33.92,33.94,33.89,33.9,35900.0,23.0254,23.039,23.0051,23.0118,35900.0
2006-08-18 12:50:00,33.91,33.93,33.88,33.89,35700.0,23.0186,23.0322,22.9983,23.0051,35700.0
2006-08-18 12:55:00,33.89,33.9,33.86,33.87,26900.0,23.0051,23.0118,22.9847,22.9915,26900.0
2006-08-18 13:00:00,33.87,33.89,33.86,33.88,16100.0,22.9915,23.0051,22.9847,22.9983,16100.0
2006-08-18 13:05:00,33.88,33.89,33.87,33.87,15000.0,22.9983,23.0051,22.9915,22.9915,15000.0
2006-08-18 13:10:00,33.88,33.88,33.86,33.88,50300.0,22.9983,22.9983,22.9847,22.9983,50300.0
2006-08-18 13:15:00,33.87,33.88,33.86,33.88,23100.0,22.9915,22.9983,22.9847,22.9983,23100.0
2006-08-18 13:20:00,33.87,33.88,33.85,33.86,39700.0,22.9915,22.9983,22.9779,22.9847,39700.0
2006-08-18 13:25:00,33.86,33.86,33.82,33.85,34300.0,22.9847,22.9847,22.9575,22.9779,34300.0
2006-08-18 13:30:00,33.85,33.88,33.84,33.88,22200.0,22.9779,22.9983,22.9711,22.9983,22200.0
2006-08-18 13:35:00,33.88,33.92,33.88,33.92,13400.0,22.9983,23.0254,22.9983,23.0254,13400.0
2006-08-18 13:40:00,33.92,33.96,33.91,33.91,32000.0,23.0254,23.0526,23.0186,23.0186,32000.0
2006-08-18 13:45:00,33.91,33.91,33.88,33.9,39000.0,23.0186,23.0186,22.9983,23.0118,39000.0
2006-08-18 13:50:00,33.9,33.9,33.88,33.88,35000.0,23.0118,23.0118,22.9983,22.9983,35000.0
2006-08-18 13:55:00,33.88,33.9,33.88,33.89,9600.0,22.9983,23.0118,22.9983,23.0051,9600.0
2006-08-18 14:00:00,33.88,33.89,33.88,33.89,13700.0,22.9983,23.0051,22.9983,23.0051,13700.0
2006-08-18 14:05:00,33.89,33.92,33.88,33.88,24000.0,23.0051,23.0254,22.9983,22.9983,24000.0
2006-08-18 14:10:00,33.89,33.89,33.88,33.88,25500.0,23.0051,23.0051,22.9983,22.9983,25500.0
2006-08-18 14:15:00,33.88,33.89,33.86,33.86,64400.0,22.9983,23.0051,22.9847,22.9847,64400.0
2006-08-18 14:20:00,33.87,33.88,33.85,33.87,24500.0,22.9915,22.9983,22.9779,22.9915,24500.0
2006-08-18 14:25:00,33.86,33.87,33.84,33.86,21500.0,22.9847,22.9915,22.9711,22.9847,21500.0
2006-08-18 14:30:00,33.86,33.88,33.85,33.87,27100.0,22.9847,22.9983,22.9779,22.9915,27100.0
2006-08-18 14:35:00,33.87,33.88,33.86,33.86,22800.0,22.9915,22.9983,22.9847,22.9847,22800.0
2006-08-18 14:40:00,33.86,33.87,33.85,33.87,33800.0,22.9847,22.9915,22.9779,22.9915,33800.0
2006-08-18 14:45:00,33.87,33.87,33.84,33.85,31800.0,22.9915,22.9915,22.9711,22.9779,31800.0
2006-08-18 14:50:00,33.84,33.89,33.84,33.87,38900.0,22.9711,23.0051,22.9711,22.9915,38900.0
2006-08-18 14:55:00,33.88,33.89,33.84,33.84,29700.0,22.9983,23.0051,22.9711,22.9711,29700.0
2006-08-18 15:00:00,33.84,33.88,33.84,33.87,29500.0,22.9711,22.9983,22.9711,22.9915,29500.0
2006-08-18 15:05:00,33.86,33.86,33.84,33.86,44200.0,22.9847,22.9847,22.9711,22.9847,44200.0
2006-08-18 15:10:00,33.86,33.87,33.84,33.85,57900.0,22.9847,22.9915,22.9711,22.9779,57900.0
2006-08-18 15:15:00,33.85,33.87,33.83,33.85,32200.0,22.9779,22.9915,22.9643,22.9779,32200.0
2006-08-18 15:20:00,33.85,33.87,33.83,33.86,34400.0,22.9779,22.9915,22.9643,22.9847,34400.0
2006-08-18 15:25:00,33.86,33.87,33.78,33.82,121800.0,22.9847,22.9915,22.9304,22.9575,121800.0
2006-08-18 15:30:00,33.82,33.88,33.82,33.86,46300.0,22.9575,22.9983,22.9575,22.9847,46300.0
2006-08-18 15:35:00,33.87,33.9,33.87,33.87,57100.0,22.9915,23.0118,22.9915,22.9915,57100.0
2006-08-18 15:40:00,33.87,33.9,33.87,33.89,78200.0,22.9915,23.0118,22.9915,23.0051,78200.0
2006-08-18 15:45:00,33.89,33.89,33.86,33.88,104900.0,23.0051,23.0051,22.9847,22.9983,104900.0
2006-08-18 15:50:00,33.88,33.94,33.87,33.9,109700.0,22.9983,23.039,22.9915,23.0118,109700.0
2006-08-18 15:55:00,33.9,33.9,33.85,33.86,103900.0,23.0118,23.0118,22.9779,22.9847,103900.0
2006-08-21 09:30:00,33.64,33.75,33.59,33.65,84400.0,22.8353,22.91,22.8014,22.8421,84400.0
2006-08-21 09:35:00,33.65,33.69,33.55,33.66,33000.0,22.8421,22.8693,22.7743,22.8489,33000.0
2006-08-21 09:40:00,33.67,33.67,33.55,33.63,40800.0,22.8557,22.8557,22.7743,22.8286,40800.0
2006-08-21 09:45:00,33.63,33.64,33.56,33.64,35600.0,22.8286,22.8353,22.781,22.8353,35600.0
2006-08-21 09:50:00,33.64,33.67,33.63,33.64,17900.0,22.8353,22.8557,22.8286,22.8353,17900.0
2006-08-21 09:55:00,33.63,33.64,33.59,33.63,17000.0,22.8286,22.8353,22.8014,22.8286,17000.0
2006-08-21 10:00:00,33.63,33.63,33.51,33.53,41800.0,22.8286,22.8286,22.7471,22.7607,41800.0
2006-08-21 10:05:00,33.52,33.57,33.48,33.57,69500.0,22.7539,22.7878,22.7267,22.7878,69500.0
2006-08-21 10:10:00,33.57,33.61,33.52,33.53,41300.0,22.7878,22.815,22.7539,22.7607,41300.0
2006-08-21 10:15:00,33.53,33.6,33.51,33.6,34500.0,22.7607,22.8082,22.7471,22.8082,34500.0
2006-08-21 10:20:00,33.6,33.7,33.6,33.68,53100.0,22.8082,22.8761,22.8082,22.8625,53100.0
2006-08-21 10:25:00,33.68,33.69,33.65,33.66,28600.0,22.8625,22.8693,22.8421,22.8489,28600.0
2006-08-21 10:30:00,33.67,33.71,33.67,33.7,32700.0,22.8557,22.8829,22.8557,22.8761,32700.0
2006-08-21 10:35:00,33.69,33.84,33.69,33.84,23500.0,22.8693,22.9711,22.8693,22.9711,23500.0
2006-08-21 10:40:00,33.84,33.87,33.8,33.8,35100.0,22.9711,22.9915,22.944,22.944,35100.0
2006-08-21 10:45:00,33.8,33.8,33.74,33.77,21000.0,22.944,22.944,22.9032,22.9236,21000.0
2006-08-21 10:50:00,33.77,33.77,33.75,33.76,11100.0,22.9236,22.9236,22.91,22.9168,11100.0
2006-08-21 10:55:00,33.76,33.78,33.73,33.76,60700.0,22.9168,22.9304,22.8964,22.9168,60700.0
2006-08-21 11:00:00,33.76,33.78,33.74,33.78,36600.0,22.9168,22.9304,22.9032,22.9304,36600.0
2006-08-21 11:05:00,33.78,33.8,33.75,33.79,28500.0,22.9304,22.944,22.91,22.9372,28500.0
2006-08-21 11:10:00,33.79,33.8,33.75,33.79,41200.0,22.9372,22.944,22.91,22.9372,41200.0
2006-08-21 11:15:00,33.79,33.84,33.79,33.79,50500.0,22.9372,22.9711,22.9372,22.9372,50500.0
2006-08-21 11:20:00,33.8,33.82,33.78,33.78,63800.0,22.944,22.9575,22.9304,22.9304,63800.0
2006-08-21 11:25:00,33.79,33.8,33.76,33.77,12000.0,22.9372,22.944,22.9168,22.9236,12000.0
2006-08-21 11:30:00,33.75,33.8,33.75,33.77,51300.0,22.91,22.944,22.91,22.9236,51300.0
2006-08-21 11:35:00,33.79,33.8,33.76,33.77,17700.0,22.9372,22.944,22.9168,22.9236,17700.0
2006-08-21 11:40:00,33.77,33.79,33.76,33.76,14900.0,22.9236,22.9372,22.9168,22.9168,14900.0
2006-08-21 11:45:00,33.76,33.78,33.75,33.78,39000.0,22.9168,22.9304,22.91,22.9304,39000.0
2006-08-21 11:50:00,33.76,33.78,33.76,33.78,15000.0,22.9168,22.9304,22.9168,22.9304,15000.0
2006-08-21 11:55:00,33.78,33.79,33.69,33.7,26700.0,22.9304,22.9372,22.8693,22.8761,26700.0
2006-08-21 12:00:00,33.7,33.72,33.67,33.67,20800.0,22.8761,22.8897,22.8557,22.8557,20800.0
2006-08-21 12:05:00,33.68,33.74,33.68,33.74,19200.0,22.8625,22.9032,22.8625,22.9032,19200.0
2006-08-21 12:10:00,33.74,33.75,33.71,33.73,23200.0,22.9032,22.91,22.8829,22.8964,23200.0
2006-08-21 12:15:00,33.74,33.75,33.7,33.71,49400.0,22.9032,22.91,22.8761,22.8829,49400.0
2006-08-21 12:20:00,33.72,33.72,33.69,33.7,13200.0,22.8897,22.8897,22.8693,22.8761,13200.0
2006-08-21 12:25:00,33.71,33.73,33.71,33.73,10700.0,22.8829,22.8964,22.8829,22.8964,10700.0
2006-08-21 12:30:00,33.73,33.75,33.72,33.75,11600.0,22.8964,22.91,22.8897,22.91,11600.0
2006-08-21 12:35:00,33.73,33.75,33.73,33.75,25400.0,22.8964,22.91,22.8964,22.91,25400.0
2006-08-21 12:40:00,33.76,33.77,33.73,33.74,21000.0,22.9168,22.9236,22.8964,22.9032,21000.0
2006-08-21 12:45:00,33.75,33.75,33.73,33.74,23000.0,22.91,22.91,22.8964,22.9032,23000.0
2006-08-21 12:50:00,33.74,33.77,33.73,33.77,48000.0,22.9032,22.9236,22.8964,22.9236,48000.0
2006-08-21 12:55:00,33.77,33.78,33.75,33.75,7500.0,22.9236,22.9304,22.91,22.91,7500.0
2006-08-21 13:00:00,33.76,33.78,33.75,33.78,128000.0,22.9168,22.9304,22.91,22.9304,128000.0
2006-08-21 13:05:00,33.78,33.8,33.78,33.8,50100.0,22.9304,22.944,22.9304,22.944,50100.0
2006-08-21 13:10:00,33.8,33.8,33.79,33.79,11600.0,22.944,22.944,22.9372,22.9372,11600.0
2006-08-21 13:15:00,33.79,33.8,33.74,33.75,26300.0,22.9372,22.944,22.9032,22.91,26300.0
2006-08-21 13:20:00,33.75,33.75,33.73,33.74,15700.0,22.91,22.91,22.8964,22.9032,15700.0
2006-08-21 13:25:00,33.75,33.76,33.73,33.73,12700.0,22.91,22.9168,22.8964,22.8964,12700.0
2006-08-21 13:30:00,33.73,33.76,33.73,33.75,9600.0,22.8964,22.9168,22.8964,22.91,9600.0
2006-08-21 13:35:00,33.75,33.78,33.74,33.74,18900.0,22.91,22.9304,22.9032,22.9032,18900.0
2006-08-21 13:40:00,33.74,33.76,33.74,33.76,19400.0,22.9032,22.9168,22.9032,22.9168,19400.0
2006-08-21 13:45:00,33.75,33.78,33.72,33.72,45400.0,22.91,22.9304,22.8897,22.8897,45400.0
2006-08-21 13:50:00,33.74,33.76,33.73,33.76,13200.0,22.9032,22.9168,22.8964,22.9168,13200.0
2006-08-21 13:55:00,33.76,33.77,33.74,33.77,19000.0,22.9168,22.9236,22.9032,22.9236,19000.0
2006-08-21 14:00:00,33.76,33.78,33.74,33.77,26400.0,22.9168,22.9304,22.9032,22.9236,26400.0
2006-08-21 14:05:00,33.78,33.79,33.76,33.79,17900.0,22.9304,22.9372,22.9168,22.9372,17900.0
2006-08-21 14:10:00,33.78,33.78,33.73,33.74,18700.0,22.9304,22.9304,22.8964,22.9032,18700.0
2006-08-21 14:15:00,33.73,33.75,33.71,33.75,12000.0,22.8964,22.91,22.8829,22.91,12000.0
2006-08-21 14:20:00,33.74,33.75,33.73,33.75,13000.0,22.9032,22.91,22.8964,22.91,13000.0
2006-08-21 14:25:00,33.74,33.78,33.74,33.77,16300.0,22.9032,22.9304,22.9032,22.9236,16300.0
2006-08-21 14:30:00,33.78,33.79,33.76,33.76,22700.0,22.9304,22.9372,22.9168,22.9168,22700.0
2006-08-21 14:35:00,33.77,33.8,33.76,33.78,32900.0,22.9236,22.944,22.9168,22.9304,32900.0
2006-08-21 14:40:00,33.79,33.79,33.72,33.73,10800.0,22.9372,22.9372,22.8897,22.8964,10800.0
2006-08-21 14:45:00,33.75,33.78,33.73,33.74,103500.0,22.91,22.9304,22.8964,22.9032,103500.0
2006-08-21 14:50:00,33.74,33.76,33.74,33.76,13800.0,22.9032,22.9168,22.9032,22.9168,13800.0
2006-08-21 14:55:00,33.76,33.79,33.75,33.78,33600.0,22.9168,22.9372,22.91,22.9304,33600.0
2006-08-21 15:00:00,33.77,33.79,33.76,33.76,14400.0,22.9236,22.9372,22.9168,22.9168,14400.0
2006-08-21 15:05:00,33.76,33.77,33.75,33.77,24600.0,22.9168,22.9236,22.91,22.9236,24600.0
2006-08-21 15:10:00,33.76,33.79,33.75,33.78,19400.0,22.9168,22.9372,22.91,22.9304,19400.0
2006-08-21 15:15:00,33.79,33.79,33.74,33.75,30900.0,22.9372,22.9372,22.9032,22.91,30900.0
2006-08-21 15:20:00,33.75,33.76,33.74,33.75,35900.0,22.91,22.9168,22.9032,22.91,35900.0
2006-08-21 15:25:00,33.74,33.77,33.68,33.69,32900.0,22.9032,22.9236,22.8625,22.8693,32900.0
2006-08-21 15:30:00,33.68,33.71,33.63,33.7,43800.0,22.8625,22.8829,22.8286,22.8761,43800.0
2006-08-21 15:35:00,33.7,33.75,33.7,33.75,49300.0,22.8761,22.91,22.8761,22.91,49300.0
2006-08-21 15:40:00,33.75,33.75,33.69,33.7,52100.0,22.91,22.91,22.8693,22.8761,52100.0
2006-08-21 15:45:00,33.69,33.7,33.66,33.67,39100.0,22.8693,22.8761,22.8489,22.8557,39100.0
2006-08-21 15:50:00,33.67,33.72,33.66,33.7,70900.0,22.8557,22.8897,22.8489,22.8761,70900.0
2006-08-21 15:55:00,33.7,33.7,33.66,33.66,83300.0,22.8761,22.8761,22.8489,22.8489,83300.0
2006-08-22 09:30:00,33.53,33.63,33.41,33.41,118300.0,22.7607,22.8286,22.6792,22.6792,118300.0
2006-08-22 09:35:00,33.41,33.62,33.4,33.59,65400.0,22.6792,22.8218,22.6724,22.8014,65400.0
2006-08-22 09:40:00,33.59,33.62,33.56,33.62,29900.0,22.8014,22.8218,22.781,22.8218,29900.0
2006-08-22 09:45:00,33.61,33.64,33.51,33.51,30500.0,22.815,22.8353,22.7471,22.7471,30500.0
2006-08-22 09:50:00,33.51,33.58,33.51,33.52,21900.0,22.7471,22.7946,22.7471,22.7539,21900.0
2006-08-22 09:55:00,33.53,33.57,33.48,33.55,26600.0,22.7607,22.7878,22.7267,22.7743,26600.0
2006-08-22 10:00:00,33.56,33.56,33.45,33.49,55200.0,22.781,22.781,22.7064,22.7335,55200.0
2006-08-22 10:05:00,33.49,33.56,33.47,33.56,22900.0,22.7335,22.781,22.72,22.781,22900.0
2006-08-22 10:10:00,33.56,33.61,33.53,33.53,46400.0,22.781,22.815,22.7607,22.7607,46400.0
2006-08-22 10:15:00,33.53,33.53,33.48,33.52,49500.0,22.7607,22.7607,22.7267,22.7539,49500.0
2006-08-22 10:20:00,33.51,33.57,33.51,33.52,25000.0,22.7471,22.7878,22.7471,22.7539,25000.0
2006-08-22 10:25:00,33.53,33.55,33.44,33.46,44200.0,22.7607,22.7743,22.6996,22.7132,44200.0
2006-08-22 10:30:00,33.46,33.46,33.42,33.42,25100.0,22.7132,22.7132,22.686,22.686,25100.0
2006-08-22 10:35:00,33.43,33.44,33.4,33.42,30100.0,22.6928,22.6996,22.6724,22.686,30100.0
2006-08-22 10:40:00,33.43,33.48,33.42,33.47,22400.0,22.6928,22.7267,22.686,22.72,22400.0
2006-08-22 10:45:00,33.47,33.52,33.45,33.51,22600.0,22.72,22.7539,22.7064,22.7471,22600.0
2006-08-22 10:50:00,33.49,33.51,33.47,33.51,16400.0,22.7335,22.7471,22.72,22.7471,16400.0
2006-08-22 10:55:00,33.51,33.55,33.51,33.53,30400.0,22.7471,22.7743,22.7471,22.7607,30400.0
2006-08-22 11:00:00,33.53,33.53,33.5,33.52,46300.0,22.7607,22.7607,22.7403,22.7539,46300.0
2006-08-22 11:05:00,33.52,33.52,33.48,33.5,32800.0,22.7539,22.7539,22.7267,22.7403,32800.0
2006-08-22 11:10:00,33.51,33.51,33.49,33.49,22200.0,22.7471,22.7471,22.7335,22.7335,22200.0
2006-08-22 11:15:00,33.49,33.53,33.49,33.52,93200.0,22.7335,22.7607,22.7335,22.7539,93200.0
2006-08-22 11:20:00,33.52,33.53,33.5,33.52,24800.0,22.7539,22.7607,22.7403,22.7539,24800.0
2006-08-22 11:25:00,33.52,33.54,33.5,33.53,25400.0,22.7539,22.7675,22.7403,22.7607,25400.0
2006-08-22 11:30:00,33.54,33.56,33.51,33.53,38100.0,22.7675,22.781,22.7471,22.7607,38100.0
2006-08-22 11:35:00,33.53,33.54,33.48,33.5,70000.0,22.7607,22.7675,22.7267,22.7403,70000.0
2006-08-22 11:40:00,33.51,33.52,33.48,33.5,57500.0,22.7471,22.7539,22.7267,22.7403,57500.0
2006-08-22 11:45:00,33.5,33.5,33.46,33.49,77900.0,22.7403,22.7403,22.7132,22.7335,77900.0
2006-08-22 11:50:00,33.49,33.51,33.49,33.5,30500.0,22.7335,22.7471,22.7335,22.7403,30500.0
2006-08-22 11:55:00,33.49,33.5,33.45,33.46,34800.0,22.7335,22.7403,22.7064,22.7132,34800.0
2006-08-22 12:00:00,33.46,33.46,33.43,33.43,27400.0,22.7132,22.7132,22.6928,22.6928,27400.0
2006-08-22 12:05:00,33.43,33.43,33.41,33.42,19300.0,22.6928,22.6928,22.6792,22.686,19300.0
2006-08-22 12:10:00,33.43,33.46,33.41,33.45,66300.0,22.6928,22.7132,22.6792,22.7064,66300.0
2006-08-22 12:15:00,33.45,33.45,33.41,33.42,22000.0,22.7064,22.7064,22.6792,22.686,22000.0
2006-08-22 12:20:00,33.43,33.43,33.4,33.42,44400.0,22.6928,22.6928,22.6724,22.686,44400.0
2006-08-22 12:25:00,33.41,33.43,33.4,33.42,13000.0,22.6792,22.6928,22.6724,22.686,13000.0
2006-08-22 12:30:00,33.42,33.43,33.4,33.42,14500.0,22.686,22.6928,22.6724,22.686,14500.0
2006-08-22 12:35:00,33.42,33.42,33.39,33.39,56800.0,22.686,22.686,22.6656,22.6656,56800.0
2006-08-22 12:40:00,33.4,33.4,33.36,33.37,29000.0,22.6724,22.6724,22.6453,22.6521,29000.0
2006-08-22 12:45:00,33.37,33.38,33.36,33.37,20700.0,22.6521,22.6589,22.6453,22.6521,20700.0
2006-08-22 12:50:00,33.37,33.39,33.35,33.39,55600.0,22.6521,22.6656,22.6385,22.6656,55600.0
2006-08-22 12:55:00,33.39,33.43,33.39,33.42,24900.0,22.6656,22.6928,22.6656,22.686,24900.0
2006-08-22 13:00:00,33.43,33.43,33.38,33.38,29200.0,22.6928,22.6928,22.6589,22.6589,29200.0
2006-08-22 13:05:00,33.38,33.38,33.3,33.3,57500.0,22.6589,22.6589,22.6046,22.6046,57500.0
2006-08-22 13:10:00,33.3,33.35,33.29,33.35,70800.0,22.6046,22.6385,22.5978,22.6385,70800.0
2006-08-22 13:15:00,33.34,33.34,33.24,33.24,48000.0,22.6317,22.6317,22.5638,22.5638,48000.0
2006-08-22 13:20:00,33.24,33.26,33.2,33.24,62100.0,22.5638,22.5774,22.5367,22.5638,62100.0
2006-08-22 13:25:00,33.22,33.26,33.22,33.24,32100.0,22.5502,22.5774,22.5502,22.5638,32100.0
2006-08-22 13:30:00,33.23,33.24,33.2,33.21,49600.0,22.557,22.5638,22.5367,22.5435,49600.0
2006-08-22 13:35:00,33.21,33.21,33.14,33.14,78700.0,22.5435,22.5435,22.4959,22.4959,78700.0
2006-08-22 13:40:00,33.14,33.16,33.1,33.1,54900.0,22.4959,22.5095,22.4688,22.4688,54900.0
2006-08-22 13:45:00,33.11,33.15,33.08,33.09,64300.0,22.4756,22.5027,22.4552,22.462,64300.0
2006-08-22 13:50:00,33.09,33.13,33.08,33.11,64100.0,22.462,22.4892,22.4552,22.4756,64100.0
2006-08-22 13:55:00,33.11,33.13,33.08,33.1,72900.0,22.4756,22.4892,22.4552,22.4688,72900.0
2006-08-22 14:00:00,33.1,33.11,33.08,33.1,45800.0,22.4688,22.4756,22.4552,22.4688,45800.0
2006-08-22 14:05:00,33.11,33.15,33.08,33.08,120900.0,22.4756,22.5027,22.4552,22.4552,120900.0
2006-08-22 14:10:00,33.1,33.1,33.06,33.06,27000.0,22.4688,22.4688,22.4416,22.4416,27000.0
2006-08-22 14:15:00,33.05,33.07,33.03,33.05,70200.0,22.4348,22.4484,22.4213,22.4348,70200.0
2006-08-22 14:20:00,33.05,33.07,33.01,33.03,50000.0,22.4348,22.4484,22.4077,22.4213,50000.0
2006-08-22 14:25:00,33.03,33.06,32.99,33.05,116800.0,22.4213,22.4416,22.3941,22.4348,116800.0
2006-08-22 14:30:00,33.03,33.06,33.0,33.0,63100.0,22.4213,22.4416,22.4009,22.4009,63100.0
2006-08-22 14:35:00,33.01,33.03,33.0,33.01,44700.0,22.4077,22.4213,22.4009,22.4077,44700.0
2006-08-22 14:40:00,33.01,33.02,32.99,33.0,92700.0,22.4077,22.4145,22.3941,22.4009,92700.0
2006-08-22 14:45:00,33.0,33.05,32.99,33.02,73900.0,22.4009,22.4348,22.3941,22.4145,73900.0
2006-08-22 14:50:00,33.03,33.1,33.01,33.1,89900.0,22.4213,22.4688,22.4077,22.4688,89900.0
2006-08-22 14:55:00,33.1,33.12,33.07,33.12,58900.0,22.4688,22.4824,22.4484,22.4824,58900.0
2006-08-22 15:00:00,33.13,33.2,33.13,33.13,83900.0,22.4892,22.5367,22.4892,22.4892,83900.0
2006-08-22 15:05:00,33.13,33.13,33.09,33.11,82100.0,22.4892,22.4892,22.462,22.4756,82100.0
2006-08-22 15:10:00,33.12,33.15,33.09,33.11,62600.0,22.4824,22.5027,22.462,22.4756,62600.0
2006-08-22 15:15:00,33.1,33.11,33.0,33.01,71900.0,22.4688,22.4756,22.4009,22.4077,71900.0
2006-08-22 15:20:00,33.01,33.05,32.99,33.05,71700.0,22.4077,22.4348,22.3941,22.4348,71700.0
2006-08-22 15:25:00,33.05,33.07,33.01,33.01,81100.0,22.4348,22.4484,22.4077,22.4077,81100.0
2006-08-22 15:30:00,33.02,33.03,32.99,33.0,56200.0,22.4145,22.4213,22.3941,22.4009,56200.0
2006-08-22 15:35:00,33.01,33.02,32.99,33.0,118200.0,22.4077,22.4145,22.3941,22.4009,118200.0
2006-08-22 15:40:00,33.0,33.14,33.0,33.13,107600.0,22.4009,22.4959,22.4009,22.4892,107600.0
2006-08-22 15:45:00,33.13,33.13,33.11,33.12,76600.0,22.4892,22.4892,22.4756,22.4824,76600.0
2006-08-22 15:50:00,33.12,33.15,33.06,33.07,118100.0,22.4824,22.5027,22.4416,22.4484,118100.0
2006-08-22 15:55:00,33.07,33.08,32.97,32.99,254800.0,22.4484,22.4552,22.3805,22.3941,254800.0
2006-08-23 09:30:00,33.0,33.05,32.91,32.91,97400.0,22.4009,22.4348,22.3398,22.3398,97400.0
2006-08-23 09:35:00,32.9,32.98,32.77,32.97,83300.0,22.333,22.3873,22.2448,22.3805,83300.0
2006-08-23 09:40:00,32.97,33.09,32.78,32.94,46500.0,22.3805,22.462,22.2516,22.3602,46500.0
2006-08-23 09:45:00,32.93,32.98,32.86,32.89,48500.0,22.3534,22.3873,22.3059,22.3262,48500.0
2006-08-23 09:50:00,32.87,32.94,32.83,32.85,61500.0,22.3127,22.3602,22.2855,22.2991,61500.0
2006-08-23 09:55:00,32.85,32.97,32.84,32.96,43600.0,22.2991,22.3805,22.2923,22.3738,43600.0
2006-08-23 10:00:00,32.96,32.98,32.86,32.91,45200.0,22.3738,22.3873,22.3059,22.3398,45200.0
2006-08-23 10:05:00,32.91,32.92,32.75,32.77,48800.0,22.3398,22.3466,22.2312,22.2448,48800.0
2006-08-23 10:10:00,32.76,32.76,32.65,32.71,50000.0,22.238,22.238,22.1633,22.2041,50000.0
2006-08-23 10:15:00,32.71,32.73,32.69,32.71,58300.0,22.2041,22.2176,22.1905,22.2041,58300.0
2006-08-23 10:20:00,32.71,32.72,32.65,32.67,142300.0,22.2041,22.2108,22.1633,22.1769,142300.0
2006-08-23 10:25:00,32.67,32.77,32.65,32.72,87200.0,22.1769,22.2448,22.1633,22.2108,87200.0
2006-08-23 10:30:00,32.71,32.81,32.69,32.79,66800.0,22.2041,22.2719,22.1905,22.2584,66800.0
2006-08-23 10:35:00,32.79,32.8,32.73,32.74,83800.0,22.2584,22.2651,22.2176,22.2244,83800.0
2006-08-23 10:40:00,32.74,32.74,32.66,32.69,105800.0,22.2244,22.2244,22.1701,22.1905,105800.0
2006-08-23 10:45:00,32.68,32.74,32.67,32.7,63800.0,22.1837,22.2244,22.1769,22.1973,63800.0
2006-08-23 10:50:00,32.7,32.71,32.68,32.69,36400.0,22.1973,22.2041,22.1837,22.1905,36400.0
2006-08-23 10:55:00,32.68,32.71,32.68,32.68,37900.0,22.1837,22.2041,22.1837,22.1837,37900.0
2006-08-23 11:00:00,32.69,32.71,32.68,32.68,79700.0,22.1905,22.2041,22.1837,22.1837,79700.0
2006-08-23 11:05:00,32.69,32.71,32.66,32.67,39800.0,22.1905,22.2041,22.1701,22.1769,39800.0
2006-08-23 11:10:00,32.67,32.67,32.64,32.64,99300.0,22.1769,22.1769,22.1565,22.1565,99300.0
2006-08-23 11:15:00,32.64,32.65,32.59,32.59,54700.0,22.1565,22.1633,22.1226,22.1226,54700.0
2006-08-23 11:20:00,32.59,32.62,32.58,32.6,58100.0,22.1226,22.143,22.1158,22.1294,58100.0
2006-08-23 11:25:00,32.61,32.62,32.55,32.61,80500.0,22.1362,22.143,22.0954,22.1362,80500.0
2006-08-23 11:30:00,32.61,32.63,32.58,32.58,43400.0,22.1362,22.1497,22.1158,22.1158,43400.0
2006-08-23 11:35:00,32.59,32.63,32.58,32.61,32300.0,22.1226,22.1497,22.1158,22.1362,32300.0
2006-08-23 11:40:00,32.61,32.71,32.6,32.71,49000.0,22.1362,22.2041,22.1294,22.2041,49000.0
2006-08-23 11:45:00,32.71,32.72,32.68,32.69,75200.0,22.2041,22.2108,22.1837,22.1905,75200.0
2006-08-23 11:50:00,32.69,32.71,32.62,32.66,82300.0,22.1905,22.2041,22.143,22.1701,82300.0
2006-08-23 11:55:00,32.66,32.66,32.6,32.6,46600.0,22.1701,22.1701,22.1294,22.1294,46600.0
2006-08-23 12:00:00,32.61,32.64,32.6,32.63,32200.0,22.1362,22.1565,22.1294,22.1497,32200.0
2006-08-23 12:05:00,32.63,32.66,32.61,32.61,64600.0,22.1497,22.1701,22.1362,22.1362,64600.0
2006-08-23 12:10:00,32.62,32.66,32.6,32.63,64500.0,22.143,22.1701,22.1294,22.1497,64500.0
2006-08-23 12:15:00,32.62,32.63,32.59,32.6,43100.0,22.143,22.1497,22.1226,22.1294,43100.0
2006-08-23 12:20:00,32.6,32.63,32.59,32.59,36700.0,22.1294,22.1497,22.1226,22.1226,36700.0
2006-08-23 12:25:00,32.59,32.62,32.58,32.6,39600.0,22.1226,22.143,22.1158,22.1294,39600.0
2006-08-23 12:30:00,32.6,32.62,32.59,32.62,27200.0,22.1294,22.143,22.1226,22.143,27200.0
2006-08-23 12:35:00,32.62,32.64,32.57,32.6,88100.0,22.143,22.1565,22.109,22.1294,88100.0
2006-08-23 12:40:00,32.6,32.62,32.56,32.58,58000.0,22.1294,22.143,22.1022,22.1158,58000.0
2006-08-23 12:45:00,32.59,32.65,32.57,32.65,56700.0,22.1226,22.1633,22.109,22.1633,56700.0
2006-08-23 12:50:00,32.65,32.7,32.64,32.7,25200.0,22.1633,22.1973,22.1565,22.1973,25200.0
2006-08-23 12:55:00,32.69,32.74,32.69,32.72,37500.0,22.1905,22.2244,22.1905,22.2108,37500.0
2006-08-23 13:00:00,32.72,32.72,32.68,32.72,66300.0,22.2108,22.2108,22.1837,22.2108,66300.0
2006-08-23 13:05:00,32.72,32.72,32.67,32.72,79000.0,22.2108,22.2108,22.1769,22.2108,79000.0
2006-08-23 13:10:00,32.72,32.74,32.72,32.73,12200.0,22.2108,22.2244,22.2108,22.2176,12200.0
2006-08-23 13:15:00,32.73,32.77,32.72,32.76,26700.0,22.2176,22.2448,22.2108,22.238,26700.0
2006-08-23 13:20:00,32.76,32.81,32.75,32.79,25100.0,22.238,22.2719,22.2312,22.2584,25100.0
2006-08-23 13:25:00,32.8,32.83,32.79,32.81,35000.0,22.2651,22.2855,22.2584,22.2719,35000.0
2006-08-23 13:30:00,32.81,32.83,32.78,32.78,74700.0,22.2719,22.2855,22.2516,22.2516,74700.0
2006-08-23 13:35:00,32.78,32.81,32.76,32.8,27800.0,22.2516,22.2719,22.238,22.2651,27800.0
2006-08-23 13:40:00,32.8,32.81,32.72,32.74,31800.0,22.2651,22.2719,22.2108,22.2244,31800.0
2006-08-23 13:45:00,32.74,32.77,32.74,32.76,16600.0,22.2244,22.2448,22.2244,22.238,16600.0
2006-08-23 13:50:00,32.75,32.79,32.74,32.79,16500.0,22.2312,22.2584,22.2244,22.2584,16500.0
2006-08-23 13:55:00,32.79,32.8,32.76,32.77,21700.0,22.2584,22.2651,22.238,22.2448,21700.0
2006-08-23 14:00:00,32.77,32.81,32.77,32.79,9800.0,22.2448,22.2719,22.2448,22.2584,9800.0
2006-08-23 14:05:00,32.79,32.84,32.79,32.84,31700.0,22.2584,22.2923,22.2584,22.2923,31700.0
2006-08-23 14:10:00,32.84,32.85,32.78,32.82,54100.0,22.2923,22.2991,22.2516,22.2787,54100.0
2006-08-23 14:15:00,32.8,32.83,32.77,32.79,61100.0,22.2651,22.2855,22.2448,22.2584,61100.0
2006-08-23 14:20:00,32.79,32.84,32.78,32.82,27100.0,22.2584,22.2923,22.2516,22.2787,27100.0
2006-08-23 14:25:00,32.82,32.86,32.82,32.84,24000.0,22.2787,22.3059,22.2787,22.2923,24000.0
2006-08-23 14:30:00,32.84,32.85,32.78,32.81,37000.0,22.2923,22.2991,22.2516,22.2719,37000.0
2006-08-23 14:35:00,32.81,32.86,32.81,32.85,72200.0,22.2719,22.3059,22.2719,22.2991,72200.0
2006-08-23 14:40:00,32.84,32.85,32.79,32.79,19300.0,22.2923,22.2991,22.2584,22.2584,19300.0
2006-08-23 14:45:00,32.8,32.83,32.79,32.82,20600.0,22.2651,22.2855,22.2584,22.2787,20600.0
2006-08-23 14:50:00,32.81,32.83,32.79,32.81,65900.0,22.2719,22.2855,22.2584,22.2719,65900.0
2006-08-23 14:55:00,32.82,32.84,32.8,32.8,14000.0,22.2787,22.2923,22.2651,22.2651,14000.0
2006-08-23 15:00:00,32.8,32.83,32.8,32.82,20000.0,22.2651,22.2855,22.2651,22.2787,20000.0
2006-08-23 15:05:00,32.82,32.86,32.82,32.85,29600.0,22.2787,22.3059,22.2787,22.2991,29600.0
2006-08-23 15:10:00,32.85,32.85,32.82,32.82,29900.0,22.2991,22.2991,22.2787,22.2787,29900.0
2006-08-23 15:15:00,32.84,32.85,32.8,32.84,25800.0,22.2923,22.2991,22.2651,22.2923,25800.0
2006-08-23 15:20:00,32.84,32.91,32.83,32.9,29700.0,22.2923,22.3398,22.2855,22.333,29700.0
2006-08-23 15:25:00,32.89,32.94,32.87,32.93,33200.0,22.3262,22.3602,22.3127,22.3534,33200.0
2006-08-23 15:30:00,32.93,32.99,32.91,32.97,50500.0,22.3534,22.3941,22.3398,22.3805,50500.0
2006-08-23 15:35:00,32.97,32.98,32.94,32.97,24500.0,22.3805,22.3873,22.3602,22.3805,24500.0
2006-08-23 15:40:00,32.95,33.0,32.95,33.0,30800.0,22.367,22.4009,22.367,22.4009,30800.0
2006-08-23 15:45:00,33.0,33.0,32.96,32.97,64100.0,22.4009,22.4009,22.3738,22.3805,64100.0
2006-08-23 15:50:00,32.98,33.01,32.97,33.0,110600.0,22.3873,22.4077,22.3805,22.4009,110600.0
2006-08-23 15:55:00,33.0,33.01,32.95,32.97,106600.0,22.4009,22.4077,22.367,22.3805,106600.0
2006-08-24 09:30:00,32.93,33.0,32.91,32.96,76600.0,22.3534,22.4009,22.3398,22.3738,76600.0
2006-08-24 09:35:00,32.96,32.96,32.82,32.9,33800.0,22.3738,22.3738,22.2787,22.333,33800.0
2006-08-24 09:40:00,32.93,32.93,32.7,32.71,49700.0,22.3534,22.3534,22.1973,22.2041,49700.0
2006-08-24 09:45:00,32.71,32.86,32.71,32.74,53000.0,22.2041,22.3059,22.2041,22.2244,53000.0
2006-08-24 09:50:00,32.74,32.75,32.55,32.68,90400.0,22.2244,22.2312,22.0954,22.1837,90400.0
2006-08-24 09:55:00,32.69,32.75,32.64,32.64,68700.0,22.1905,22.2312,22.1565,22.1565,68700.0
2006-08-24 10:00:00,32.64,32.65,32.55,32.58,31800.0,22.1565,22.1633,22.0954,22.1158,31800.0
2006-08-24 10:05:00,32.58,32.65,32.55,32.63,59600.0,22.1158,22.1633,22.0954,22.1497,59600.0
2006-08-24 10:10:00,32.63,32.68,32.55,32.57,37500.0,22.1497,22.1837,22.0954,22.109,37500.0
2006-08-24 10:15:00,32.57,32.57,32.48,32.49,62200.0,22.109,22.109,22.0479,22.0547,62200.0
2006-08-24 10:20:00,32.49,32.51,32.41,32.44,56300.0,22.0547,22.0683,22.0004,22.0208,56300.0
2006-08-24 10:25:00,32.45,32.55,32.43,32.48,39700.0,22.0276,22.0954,22.014,22.0479,39700.0
2006-08-24 10:30:00,32.49,32.57,32.48,32.57,40500.0,22.0547,22.109,22.0479,22.109,40500.0
2006-08-24 10:35:00,32.57,32.67,32.57,32.65,43300.0,22.109,22.1769,22.109,22.1633,43300.0
2006-08-24 10:40:00,32.66,32.68,32.64,32.65,31000.0,22.1701,22.1837,22.1565,22.1633,31000.0
2006-08-24 10:45:00,32.65,32.73,32.64,32.71,44800.0,22.1633,22.2176,22.1565,22.2041,44800.0
2006-08-24 10:50:00,32.7,32.71,32.68,32.7,35500.0,22.1973,22.2041,22.1837,22.1973,35500.0
2006-08-24 10:55:00,32.7,32.7,32.65,32.68,38100.0,22.1973,22.1973,22.1633,22.1837,38100.0
2006-08-24 11:00:00,32.66,32.73,32.66,32.71,44000.0,22.1701,22.2176,22.1701,22.2041,44000.0
2006-08-24 11:05:00,32.73,32.78,32.71,32.73,42400.0,22.2176,22.2516,22.2041,22.2176,42400.0
2006-08-24 11:10:00,32.73,32.76,32.69,32.74,56000.0,22.2176,22.238,22.1905,22.2244,56000.0
2006-08-24 11:15:00,32.73,32.75,32.69,32.69,31100.0,22.2176,22.2312,22.1905,22.1905,31100.0
2006-08-24 11:20:00,32.69,32.71,32.66,32.68,23800.0,22.1905,22.2041,22.1701,22.1837,23800.0
2006-08-24 11:25:00,32.68,32.72,32.68,32.69,30100.0,22.1837,22.2108,22.1837,22.1905,30100.0
2006-08-24 11:30:00,32.69,32.69,32.68,32.68,14000.0,22.1905,22.1905,22.1837,22.1837,14000.0
2006-08-24 11:35:00,32.68,32.72,32.68,32.71,18300.0,22.1837,22.2108,22.1837,22.2041,18300.0
2006-08-24 11:40:00,32.71,32.75,32.71,32.73,13100.0,22.2041,22.2312,22.2041,22.2176,13100.0
2006-08-24 11:45:00,32.73,32.76,32.69,32.7,28000.0,22.2176,22.238,22.1905,22.1973,28000.0
2006-08-24 11:50:00,32.69,32.72,32.68,32.69,25300.0,22.1905,22.2108,22.1837,22.1905,25300.0
2006-08-24 11:55:00,32.68,32.7,32.68,32.68,6600.0,22.1837,22.1973,22.1837,22.1837,6600.0
2006-08-24 12:00:00,32.68,32.68,32.6,32.61,24000.0,22.1837,22.1837,22.1294,22.1362,24000.0
2006-08-24 12:05:00,32.6,32.65,32.59,32.61,69700.0,22.1294,22.1633,22.1226,22.1362,69700.0
2006-08-24 12:10:00,32.6,32.62,32.59,32.61,13400.0,22.1294,22.143,22.1226,22.1362,13400.0
2006-08-24 12:15:00,32.61,32.65,32.61,32.63,32200.0,22.1362,22.1633,22.1362,22.1497,32200.0
2006-08-24 12:20:00,32.62,32.64,32.62,32.64,8500.0,22.143,22.1565,22.143,22.1565,8500.0
2006-08-24 12:25:00,32.64,32.66,32.63,32.66,15400.0,22.1565,22.1701,22.1497,22.1701,15400.0
2006-08-24 12:30:00,32.66,32.68,32.64,32.67,64400.0,22.1701,22.1837,22.1565,22.1769,64400.0
2006-08-24 12:35:00,32.68,32.7,32.67,32.7,33800.0,22.1837,22.1973,22.1769,22.1973,33800.0
2006-08-24 12:40:00,32.7,32.7,32.65,32.66,46500.0,22.1973,22.1973,22.1633,22.1701,46500.0
2006-08-24 12:45:00,32.67,32.69,32.66,32.69,34300.0,22.1769,22.1905,22.1701,22.1905,34300.0
2006-08-24 12:50:00,32.7,32.77,32.69,32.77,65500.0,22.1973,22.2448,22.1905,22.2448,65500.0
2006-08-24 12:55:00,32.76,32.79,32.74,32.77,60700.0,22.238,22.2584,22.2244,22.2448,60700.0
2006-08-24 13:00:00,32.77,32.81,32.75,32.79,58500.0,22.2448,22.2719,22.2312,22.2584,58500.0
2006-08-24 13:05:00,32.8,32.81,32.78,32.8,45400.0,22.2651,22.2719,22.2516,22.2651,45400.0
2006-08-24 13:10:00,32.81,32.93,32.81,32.92,57300.0,22.2719,22.3534,22.2719,22.3466,57300.0
2006-08-24 13:15:00,32.92,32.97,32.92,32.97,84300.0,22.3466,22.3805,22.3466,22.3805,84300.0
2006-08-24 13:20:00,32.97,33.04,32.96,33.02,81500.0,22.3805,22.4281,22.3738,22.4145,81500.0
2006-08-24 13:25:00,33.01,33.05,33.01,33.03,39300.0,22.4077,22.4348,22.4077,22.4213,39300.0
2006-08-24 13:30:00,33.04,33.06,32.98,32.98,31100.0,22.4281,22.4416,22.3873,22.3873,31100.0
2006-08-24 13:35:00,32.97,32.98,32.88,32.88,33800.0,22.3805,22.3873,22.3194,22.3194,33800.0
2006-08-24 13:40:00,32.88,32.9,32.88,32.9,14400.0,22.3194,22.333,22.3194,22.333,14400.0
2006-08-24 13:45:00,32.9,32.9,32.87,32.87,12700.0,22.333,22.333,22.3127,22.3127,12700.0
2006-08-24 13:50:00,32.87,32.87,32.85,32.86,9800.0,22.3127,22.3127,22.2991,22.3059,9800.0
2006-08-24 13:55:00,32.85,32.91,32.85,32.91,19900.0,22.2991,22.3398,22.2991,22.3398,19900.0
2006-08-24 14:00:00,32.91,32.92,32.9,32.91,17000.0,22.3398,22.3466,22.333,22.3398,17000.0
2006-08-24 14:05:00,32.92,32.93,32.9,32.93,20300.0,22.3466,22.3534,22.333,22.3534,20300.0
2006-08-24 14:10:00,32.93,32.96,32.91,32.94,44400.0,22.3534,22.3738,22.3398,22.3602,44400.0
2006-08-24 14:15:00,32.94,32.95,32.93,32.94,4700.0,22.3602,22.367,22.3534,22.3602,4700.0
2006-08-24 14:20:00,32.95,32.95,32.93,32.93,12300.0,22.367,22.367,22.3534,22.3534,12300.0
2006-08-24 14:25:00,32.94,32.94,32.91,32.91,12600.0,22.3602,22.3602,22.3398,22.3398,12600.0
2006-08-24 14:30:00,32.92,32.92,32.9,32.91,16400.0,22.3466,22.3466,22.333,22.3398,16400.0
2006-08-24 14:35:00,32.9,32.9,32.88,32.89,16500.0,22.333,22.333,22.3194,22.3262,16500.0
2006-08-24 14:40:00,32.89,32.89,32.85,32.86,18100.0,22.3262,22.3262,22.2991,22.3059,18100.0
2006-08-24 14:45:00,32.86,32.88,32.86,32.88,15700.0,22.3059,22.3194,22.3059,22.3194,15700.0
2006-08-24 14:50:00,32.87,32.88,32.86,32.87,11800.0,22.3127,22.3194,22.3059,22.3127,11800.0
2006-08-24 14:55:00,32.88,32.9,32.88,32.89,16500.0,22.3194,22.333,22.3194,22.3262,16500.0
2006-08-24 15:00:00,32.89,32.91,32.88,32.91,23100.0,22.3262,22.3398,22.3194,22.3398,23100.0
2006-08-24 15:05:00,32.91,32.91,32.9,32.91,14500.0,22.3398,22.3398,22.333,22.3398,14500.0
2006-08-24 15:10:00,32.9,32.91,32.89,32.91,21300.0,22.333,22.3398,22.3262,22.3398,21300.0
2006-08-24 15:15:00,32.91,32.91,32.85,32.85,23900.0,22.3398,22.3398,22.2991,22.2991,23900.0
2006-08-24 15:20:00,32.85,32.86,32.82,32.82,33200.0,22.2991,22.3059,22.2787,22.2787,33200.0
2006-08-24 15:25:00,32.82,32.82,32.8,32.81,39200.0,22.2787,22.2787,22.2651,22.2719,39200.0
2006-08-24 15:30:00,32.81,32.83,32.81,32.83,33900.0,22.2719,22.2855,22.2719,22.2855,33900.0
2006-08-24 15:35:00,32.83,32.83,32.79,32.8,45600.0,22.2855,22.2855,22.2584,22.2651,45600.0
2006-08-24 15:40:00,32.8,32.8,32.76,32.77,43500.0,22.2651,22.2651,22.238,22.2448,43500.0
2006-08-24 15:45:00,32.78,32.88,32.77,32.88,97100.0,22.2516,22.3194,22.2448,22.3194,97100.0
2006-08-24 15:50:00,32.87,32.91,32.87,32.9,97800.0,22.3127,22.3398,22.3127,22.333,97800.0
2006-08-24 15:55:00,32.9,32.9,32.85,32.9,127600.0,22.333,22.333,22.2991,22.333,127600.0
2006-08-25 09:30:00,32.95,32.96,32.9,32.96,72100.0,22.367,22.3738,22.333,22.3738,72100.0
2006-08-25 09:35:00,32.95,32.97,32.76,32.78,40500.0,22.367,22.3805,22.238,22.2516,40500.0
2006-08-25 09:40:00,32.76,32.87,32.59,32.87,92600.0,22.238,22.3127,22.1226,22.3127,92600.0
2006-08-25 09:45:00,32.85,33.01,32.85,32.87,66200.0,22.2991,22.4077,22.2991,22.3127,66200.0
2006-08-25 09:50:00,32.86,32.99,32.85,32.98,104800.0,22.3059,22.3941,22.2991,22.3873,104800.0
2006-08-25 09:55:00,32.99,33.16,32.97,33.05,69100.0,22.3941,22.5095,22.3805,22.4348,69100.0
2006-08-25 10:00:00,33.05,33.13,32.95,33.01,36600.0,22.4348,22.4892,22.367,22.4077,36600.0
2006-08-25 10:05:00,33.01,33.09,32.97,32.99,42200.0,22.4077,22.462,22.3805,22.3941,42200.0
2006-08-25 10:10:00,32.98,33.04,32.96,32.97,41800.0,22.3873,22.4281,22.3738,22.3805,41800.0
2006-08-25 10:15:00,32.97,33.07,32.97,33.05,38200.0,22.3805,22.4484,22.3805,22.4348,38200.0
2006-08-25 10:20:00,33.05,33.11,32.99,33.11,70600.0,22.4348,22.4756,22.3941,22.4756,70600.0
2006-08-25 10:25:00,33.11,33.21,33.11,33.16,51000.0,22.4756,22.5435,22.4756,22.5095,51000.0
2006-08-25 10:30:00,33.15,33.16,33.09,33.15,58900.0,22.5027,22.5095,22.462,22.5027,58900.0
2006-08-25 10:35:00,33.16,33.18,33.14,33.14,30600.0,22.5095,22.5231,22.4959,22.4959,30600.0
2006-08-25 10:40:00,33.14,33.15,33.1,33.1,32400.0,22.4959,22.5027,22.4688,22.4688,32400.0
2006-08-25 10:45:00,33.1,33.12,33.08,33.08,65100.0,22.4688,22.4824,22.4552,22.4552,65100.0
2006-08-25 10:50:00,33.08,33.1,33.06,33.07,36900.0,22.4552,22.4688,22.4416,22.4484,36900.0
2006-08-25 10:55:00,33.07,33.08,33.04,33.05,38000.0,22.4484,22.4552,22.4281,22.4348,38000.0
2006-08-25 11:00:00,33.06,33.06,32.99,32.99,19300.0,22.4416,22.4416,22.3941,22.3941,19300.0
2006-08-25 11:05:00,33.0,33.0,32.92,32.95,29500.0,22.4009,22.4009,22.3466,22.367,29500.0
2006-08-25 11:10:00,32.95,32.99,32.92,32.98,19100.0,22.367,22.3941,22.3466,22.3873,19100.0
2006-08-25 11:15:00,32.98,32.98,32.91,32.91,14300.0,22.3873,22.3873,22.3398,22.3398,14300.0
2006-08-25 11:20:00,32.91,32.93,32.82,32.93,35600.0,22.3398,22.3534,22.2787,22.3534,35600.0
2006-08-25 11:25:00,32.92,32.93,32.89,32.9,5100.0,22.3466,22.3534,22.3262,22.333,5100.0
2006-08-25 11:30:00,32.89,32.89,32.85,32.87,17500.0,22.3262,22.3262,22.2991,22.3127,17500.0
2006-08-25 11:35:00,32.88,32.88,32.81,32.81,22500.0,22.3194,22.3194,22.2719,22.2719,22500.0
2006-08-25 11:40:00,32.81,32.82,32.77,32.78,13700.0,22.2719,22.2787,22.2448,22.2516,13700.0
2006-08-25 11:45:00,32.79,32.79,32.75,32.77,9500.0,22.2584,22.2584,22.2312,22.2448,9500.0
2006-08-25 11:50:00,32.78,32.83,32.76,32.82,17000.0,22.2516,22.2855,22.238,22.2787,17000.0
2006-08-25 11:55:00,32.82,32.85,32.81,32.85,22800.0,22.2787,22.2991,22.2719,22.2991,22800.0
2006-08-25 12:00:00,32.85,32.88,32.85,32.86,12400.0,22.2991,22.3194,22.2991,22.3059,12400.0
2006-08-25 12:05:00,32.85,32.91,32.83,32.9,28700.0,22.2991,22.3398,22.2855,22.333,28700.0
2006-08-25 12:10:00,32.9,32.91,32.88,32.91,9800.0,22.333,22.3398,22.3194,22.3398,9800.0
2006-08-25 12:15:00,32.9,32.91,32.86,32.87,13300.0,22.333,22.3398,22.3059,22.3127,13300.0
2006-08-25 12:20:00,32.88,32.89,32.87,32.89,14200.0,22.3194,22.3262,22.3127,22.3262,14200.0
2006-08-25 12:25:00,32.89,32.97,32.89,32.97,49000.0,22.3262,22.3805,22.3262,22.3805,49000.0
2006-08-25 12:30:00,32.97,33.0,32.97,32.98,56800.0,22.3805,22.4009,22.3805,22.3873,56800.0
2006-08-25 12:35:00,32.97,32.98,32.95,32.96,13700.0,22.3805,22.3873,22.367,22.3738,13700.0
2006-08-25 12:40:00,32.96,32.96,32.93,32.93,6600.0,22.3738,22.3738,22.3534,22.3534,6600.0
2006-08-25 12:45:00,32.92,32.92,32.86,32.86,20100.0,22.3466,22.3466,22.3059,22.3059,20100.0
2006-08-25 12:50:00,32.87,32.88,32.81,32.81,38200.0,22.3127,22.3194,22.2719,22.2719,38200.0
2006-08-25 12:55:00,32.81,32.82,32.77,32.8,24000.0,22.2719,22.2787,22.2448,22.2651,24000.0
2006-08-25 13:00:00,32.79,32.83,32.79,32.81,24500.0,22.2584,22.2855,22.2584,22.2719,24500.0
2006-08-25 13:05:00,32.82,32.91,32.82,32.91,23100.0,22.2787,22.3398,22.2787,22.3398,23100.0
2006-08-25 13:10:00,32.91,32.94,32.9,32.94,14800.0,22.3398,22.3602,22.333,22.3602,14800.0
2006-08-25 13:15:00,32.94,32.96,32.94,32.95,11300.0,22.3602,22.3738,22.3602,22.367,11300.0
2006-08-25 13:20:00,32.95,32.95,32.91,32.91,15200.0,22.367,22.367,22.3398,22.3398,15200.0
2006-08-25 13:25:00,32.91,32.92,32.9,32.9,7000.0,22.3398,22.3466,22.333,22.333,7000.0
2006-08-25 13:30:00,32.91,32.91,32.9,32.91,7300.0,22.3398,22.3398,22.333,22.3398,7300.0
2006-08-25 13:35:00,32.9,32.91,32.89,32.89,16500.0,22.333,22.3398,22.3262,22.3262,16500.0
2006-08-25 13:40:00,32.91,32.92,32.9,32.92,15800.0,22.3398,22.3466,22.333,22.3466,15800.0
2006-08-25 13:45:00,32.91,32.95,32.9,32.93,16400.0,22.3398,22.367,22.333,22.3534,16400.0
2006-08-25 13:50:00,32.94,32.95,32.94,32.95,10400.0,22.3602,22.367,22.3602,22.367,10400.0
2006-08-25 13:55:00,32.95,33.0,32.95,33.0,39700.0,22.367,22.4009,22.367,22.4009,39700.0
2006-08-25 14:00:00,33.0,33.0,32.96,33.0,37800.0,22.4009,22.4009,22.3738,22.4009,37800.0
2006-08-25 14:05:00,33.0,33.0,32.98,32.98,3200.0,22.4009,22.4009,22.3873,22.3873,3200.0
2006-08-25 14:10:00,32.98,32.98,32.9,32.9,17500.0,22.3873,22.3873,22.333,22.333,17500.0
2006-08-25 14:15:00,32.9,32.92,32.88,32.92,22600.0,22.333,22.3466,22.3194,22.3466,22600.0
2006-08-25 14:20:00,32.92,32.99,32.92,32.99,30200.0,22.3466,22.3941,22.3466,22.3941,30200.0
2006-08-25 14:25:00,32.98,33.03,32.98,33.02,56300.0,22.3873,22.4213,22.3873,22.4145,56300.0
2006-08-25 14:30:00,33.03,33.03,33.0,33.0,23500.0,22.4213,22.4213,22.4009,22.4009,23500.0
2006-08-25 14:35:00,33.01,33.01,32.99,32.99,41700.0,22.4077,22.4077,22.3941,22.3941,41700.0
2006-08-25 14:40:00,32.99,33.01,32.99,32.99,28600.0,22.3941,22.4077,22.3941,22.3941,28600.0
2006-08-25 14:45:00,32.99,33.01,32.99,33.0,18600.0,22.3941,22.4077,22.3941,22.4009,18600.0
2006-08-25 14:50:00,33.0,33.0,32.99,32.99,17000.0,22.4009,22.4009,22.3941,22.3941,17000.0
2006-08-25 14:55:00,33.0,33.01,32.99,33.0,23700.0,22.4009,22.4077,22.3941,22.4009,23700.0
2006-08-25 15:00:00,33.0,33.01,32.99,33.01,73400.0,22.4009,22.4077,22.3941,22.4077,73400.0
2006-08-25 15:05:00,33.01,33.02,33.0,33.02,97400.0,22.4077,22.4145,22.4009,22.4145,97400.0
2006-08-25 15:10:00,33.02,33.04,33.0,33.0,91100.0,22.4145,22.4281,22.4009,22.4009,91100.0
2006-08-25 15:15:00,33.01,33.06,33.01,33.06,23600.0,22.4077,22.4416,22.4077,22.4416,23600.0
2006-08-25 15:20:00,33.06,33.1,33.05,33.07,78700.0,22.4416,22.4688,22.4348,22.4484,78700.0
2006-08-25 15:25:00,33.07,33.07,33.02,33.03,56900.0,22.4484,22.4484,22.4145,22.4213,56900.0
2006-08-25 15:30:00,33.02,33.03,32.99,33.03,44800.0,22.4145,22.4213,22.3941,22.4213,44800.0
2006-08-25 15:35:00,33.04,33.06,32.99,32.99,111700.0,22.4281,22.4416,22.3941,22.3941,111700.0
2006-08-25 15:40:00,32.99,33.0,32.97,32.97,41700.0,22.3941,22.4009,22.3805,22.3805,41700.0
2006-08-25 15:45:00,32.98,32.98,32.94,32.96,54100.0,22.3873,22.3873,22.3602,22.3738,54100.0
2006-08-25 15:50:00,32.94,32.98,32.93,32.94,83500.0,22.3602,22.3873,22.3534,22.3602,83500.0
2006-08-25 15:55:00,32.94,32.96,32.89,32.96,126600.0,22.3602,22.3738,22.3262,22.3738,126600.0
2006-08-28 09:30:00,32.97,33.21,32.96,33.16,73400.0,22.3805,22.5435,22.3738,22.5095,73400.0
2006-08-28 09:35:00,33.16,33.37,33.16,33.36,70400.0,22.5095,22.6521,22.5095,22.6453,70400.0
2006-08-28 09:40:00,33.38,33.39,33.3,33.32,42000.0,22.6589,22.6656,22.6046,22.6181,42000.0
2006-08-28 09:45:00,33.32,33.4,33.3,33.38,44700.0,22.6181,22.6724,22.6046,22.6589,44700.0
2006-08-28 09:50:00,33.4,33.49,33.4,33.48,65200.0,22.6724,22.7335,22.6724,22.7267,65200.0
2006-08-28 09:55:00,33.47,33.49,33.4,33.41,46300.0,22.72,22.7335,22.6724,22.6792,46300.0
2006-08-28 10:00:00,33.4,33.46,33.33,33.38,46700.0,22.6724,22.7132,22.6249,22.6589,46700.0
2006-08-28 10:05:00,33.35,33.4,33.35,33.37,19300.0,22.6385,22.6724,22.6385,22.6521,19300.0
2006-08-28 10:10:00,33.39,33.39,33.31,33.32,22300.0,22.6656,22.6656,22.6113,22.6181,22300.0
2006-08-28 10:15:00,33.31,33.32,33.24,33.24,27800.0,22.6113,22.6181,22.5638,22.5638,27800.0
2006-08-28 10:20:00,33.26,33.37,33.23,33.36,32100.0,22.5774,22.6521,22.557,22.6453,32100.0
2006-08-28 10:25:00,33.36,33.46,33.36,33.46,23000.0,22.6453,22.7132,22.6453,22.7132,23000.0
2006-08-28 10:30:00,33.46,33.48,33.42,33.42,33700.0,22.7132,22.7267,22.686,22.686,33700.0
2006-08-28 10:35:00,33.42,33.46,33.39,33.39,17300.0,22.686,22.7132,22.6656,22.6656,17300.0
2006-08-28 10:40:00,33.4,33.41,33.38,33.39,11100.0,22.6724,22.6792,22.6589,22.6656,11100.0
2006-08-28 10:45:00,33.38,33.41,33.37,33.4,34000.0,22.6589,22.6792,22.6521,22.6724,34000.0
2006-08-28 10:50:00,33.4,33.47,33.4,33.46,17800.0,22.6724,22.72,22.6724,22.7132,17800.0
2006-08-28 10:55:00,33.46,33.49,33.45,33.46,13100.0,22.7132,22.7335,22.7064,22.7132,13100.0
2006-08-28 11:00:00,33.47,33.49,33.47,33.47,27000.0,22.72,22.7335,22.72,22.72,27000.0
2006-08-28 11:05:00,33.48,33.5,33.46,33.49,34600.0,22.7267,22.7403,22.7132,22.7335,34600.0
2006-08-28 11:10:00,33.5,33.52,33.47,33.49,41800.0,22.7403,22.7539,22.72,22.7335,41800.0
2006-08-28 11:15:00,33.49,33.5,33.45,33.47,43600.0,22.7335,22.7403,22.7064,22.72,43600.0
2006-08-28 11:20:00,33.46,33.46,33.39,33.41,29100.0,22.7132,22.7132,22.6656,22.6792,29100.0
2006-08-28 11:25:00,33.41,33.48,33.41,33.48,17400.0,22.6792,22.7267,22.6792,22.7267,17400.0
2006-08-28 11:30:00,33.48,33.48,33.44,33.46,13300.0,22.7267,22.7267,22.6996,22.7132,13300.0
2006-08-28 11:35:00,33.46,33.5,33.46,33.47,33100.0,22.7132,22.7403,22.7132,22.72,33100.0
2006-08-28 11:40:00,33.47,33.5,33.46,33.47,22600.0,22.72,22.7403,22.7132,22.72,22600.0
2006-08-28 11:45:00,33.47,33.49,33.45,33.49,26400.0,22.72,22.7335,22.7064,22.7335,26400.0
2006-08-28 11:50:00,33.48,33.5,33.47,33.48,38400.0,22.7267,22.7403,22.72,22.7267,38400.0
2006-08-28 11:55:00,33.48,33.5,33.48,33.49,54300.0,22.7267,22.7403,22.7267,22.7335,54300.0
2006-08-28 12:00:00,33.5,33.5,33.49,33.5,40500.0,22.7403,22.7403,22.7335,22.7403,40500.0
2006-08-28 12:05:00,33.5,33.5,33.48,33.48,37500.0,22.7403,22.7403,22.7267,22.7267,37500.0
2006-08-28 12:10:00,33.49,33.5,33.47,33.5,29200.0,22.7335,22.7403,22.72,22.7403,29200.0
2006-08-28 12:15:00,33.5,33.51,33.49,33.5,44800.0,22.7403,22.7471,22.7335,22.7403,44800.0
2006-08-28 12:20:00,33.51,33.61,33.51,33.6,61400.0,22.7471,22.815,22.7471,22.8082,61400.0
2006-08-28 12:25:00,33.6,33.6,33.55,33.57,22300.0,22.8082,22.8082,22.7743,22.7878,22300.0
2006-08-28 12:30:00,33.58,33.6,33.57,33.59,23500.0,22.7946,22.8082,22.7878,22.8014,23500.0
2006-08-28 12:35:00,33.59,33.59,33.54,33.55,15000.0,22.8014,22.8014,22.7675,22.7743,15000.0
2006-08-28 12:40:00,33.53,33.57,33.53,33.57,13300.0,22.7607,22.7878,22.7607,22.7878,13300.0
2006-08-28 12:45:00,33.56,33.59,33.56,33.57,15000.0,22.781,22.8014,22.781,22.7878,15000.0
2006-08-28 12:50:00,33.58,33.59,33.55,33.57,21600.0,22.7946,22.8014,22.7743,22.7878,21600.0
2006-08-28 12:55:00,33.58,33.58,33.55,33.57,18400.0,22.7946,22.7946,22.7743,22.7878,18400.0
2006-08-28 13:00:00,33.55,33.55,33.49,33.5,25000.0,22.7743,22.7743,22.7335,22.7403,25000.0
2006-08-28 13:05:00,33.5,33.53,33.48,33.49,65100.0,22.7403,22.7607,22.7267,22.7335,65100.0
2006-08-28 13:10:00,33.49,33.5,33.48,33.49,8200.0,22.7335,22.7403,22.7267,22.7335,8200.0
2006-08-28 13:15:00,33.48,33.48,33.44,33.45,9100.0,22.7267,22.7267,22.6996,22.7064,9100.0
2006-08-28 13:20:00,33.45,33.46,33.43,33.44,14300.0,22.7064,22.7132,22.6928,22.6996,14300.0
2006-08-28 13:25:00,33.45,33.45,33.41,33.42,13600.0,22.7064,22.7064,22.6792,22.686,13600.0
2006-08-28 13:30:00,33.42,33.49,33.41,33.47,32000.0,22.686,22.7335,22.6792,22.72,32000.0
2006-08-28 13:35:00,33.47,33.48,33.46,33.48,16700.0,22.72,22.7267,22.7132,22.7267,16700.0
2006-08-28 13:40:00,33.48,33.48,33.45,33.45,25800.0,22.7267,22.7267,22.7064,22.7064,25800.0
2006-08-28 13:45:00,33.45,33.49,33.45,33.48,16900.0,22.7064,22.7335,22.7064,22.7267,16900.0
2006-08-28 13:50:00,33.47,33.49,33.47,33.49,24200.0,22.72,22.7335,22.72,22.7335,24200.0
2006-08-28 13:55:00,33.49,33.51,33.47,33.51,77800.0,22.7335,22.7471,22.72,22.7471,77800.0
2006-08-28 14:00:00,33.51,33.53,33.49,33.52,35600.0,22.7471,22.7607,22.7335,22.7539,35600.0
2006-08-28 14:05:00,33.53,33.56,33.5,33.56,94200.0,22.7607,22.781,22.7403,22.781,94200.0
2006-08-28 14:10:00,33.56,33.58,33.55,33.57,22300.0,22.781,22.7946,22.7743,22.7878,22300.0
2006-08-28 14:15:00,33.58,33.63,33.57,33.62,26000.0,22.7946,22.8286,22.7878,22.8218,26000.0
2006-08-28 14:20:00,33.6,33.63,33.58,33.58,28500.0,22.8082,22.8286,22.7946,22.7946,28500.0
2006-08-28 14:25:00,33.59,33.6,33.55,33.56,18800.0,22.8014,22.8082,22.7743,22.781,18800.0
2006-08-28 14:30:00,33.56,33.58,33.54,33.54,13000.0,22.781,22.7946,22.7675,22.7675,13000.0
2006-08-28 14:35:00,33.55,33.59,33.55,33.58,27800.0,22.7743,22.8014,22.7743,22.7946,27800.0
2006-08-28 14:40:00,33.59,33.59,33.57,33.58,7800.0,22.8014,22.8014,22.7878,22.7946,7800.0
2006-08-28 14:45:00,33.58,33.59,33.55,33.55,27600.0,22.7946,22.8014,22.7743,22.7743,27600.0
2006-08-28 14:50:00,33.55,33.59,33.55,33.56,28300.0,22.7743,22.8014,22.7743,22.781,28300.0
2006-08-28 14:55:00,33.56,33.59,33.56,33.57,18900.0,22.781,22.8014,22.781,22.7878,18900.0
2006-08-28 15:00:00,33.57,33.6,33.56,33.57,23600.0,22.7878,22.8082,22.781,22.7878,23600.0
2006-08-28 15:05:00,33.57,33.57,33.54,33.55,27900.0,22.7878,22.7878,22.7675,22.7743,27900.0
2006-08-28 15:10:00,33.55,33.55,33.5,33.5,33300.0,22.7743,22.7743,22.7403,22.7403,33300.0
2006-08-28 15:15:00,33.5,33.51,33.49,33.49,26500.0,22.7403,22.7471,22.7335,22.7335,26500.0
2006-08-28 15:20:00,33.5,33.5,33.48,33.49,19500.0,22.7403,22.7403,22.7267,22.7335,19500.0
2006-08-28 15:25:00,33.49,33.49,33.47,33.47,31700.0,22.7335,22.7335,22.72,22.72,31700.0
2006-08-28 15:30:00,33.47,33.48,33.47,33.47,18100.0,22.72,22.7267,22.72,22.72,18100.0
2006-08-28 15:35:00,33.47,33.48,33.39,33.4,56300.0,22.72,22.7267,22.6656,22.6724,56300.0
2006-08-28 15:40:00,33.39,33.41,33.38,33.39,80500.0,22.6656,22.6792,22.6589,22.6656,80500.0
2006-08-28 15:45:00,33.4,33.42,33.38,33.42,44100.0,22.6724,22.686,22.6589,22.686,44100.0
2006-08-28 15:50:00,33.41,33.45,33.41,33.44,67100.0,22.6792,22.7064,22.6792,22.6996,67100.0
2006-08-28 15:55:00,33.44,33.5,33.43,33.5,133900.0,22.6996,22.7403,22.6928,22.7403,133900.0
2006-08-29 09:30:00,33.5,33.54,33.47,33.47,56100.0,22.7403,22.7675,22.72,22.72,56100.0
2006-08-29 09:35:00,33.41,33.56,33.33,33.54,24100.0,22.6792,22.781,22.6249,22.7675,24100.0
2006-08-29 09:40:00,33.54,33.75,33.54,33.7,46800.0,22.7675,22.91,22.7675,22.8761,46800.0
2006-08-29 09:45:00,33.7,33.77,33.64,33.74,44000.0,22.8761,22.9236,22.8353,22.9032,44000.0
2006-08-29 09:50:00,33.74,33.8,33.72,33.78,49600.0,22.9032,22.944,22.8897,22.9304,49600.0
2006-08-29 09:55:00,33.76,33.82,33.71,33.8,36800.0,22.9168,22.9575,22.8829,22.944,36800.0
2006-08-29 10:00:00,33.8,33.8,33.59,33.7,58900.0,22.944,22.944,22.8014,22.8761,58900.0
2006-08-29 10:05:00,33.69,33.7,33.63,33.63,22400.0,22.8693,22.8761,22.8286,22.8286,22400.0
2006-08-29 10:10:00,33.63,33.64,33.58,33.61,33500.0,22.8286,22.8353,22.7946,22.815,33500.0
2006-08-29 10:15:00,33.61,33.61,33.55,33.59,49300.0,22.815,22.815,22.7743,22.8014,49300.0
2006-08-29 10:20:00,33.59,33.59,33.5,33.51,39700.0,22.8014,22.8014,22.7403,22.7471,39700.0
2006-08-29 10:25:00,33.51,33.51,33.47,33.49,54700.0,22.7471,22.7471,22.72,22.7335,54700.0
2006-08-29 10:30:00,33.49,33.49,33.45,33.47,34900.0,22.7335,22.7335,22.7064,22.72,34900.0
2006-08-29 10:35:00,33.47,33.5,33.43,33.43,45000.0,22.72,22.7403,22.6928,22.6928,45000.0
2006-08-29 10:40:00,33.43,33.51,33.41,33.51,35200.0,22.6928,22.7471,22.6792,22.7471,35200.0
2006-08-29 10:45:00,33.5,33.52,33.49,33.52,27800.0,22.7403,22.7539,22.7335,22.7539,27800.0
2006-08-29 10:50:00,33.51,33.51,33.48,33.5,35200.0,22.7471,22.7471,22.7267,22.7403,35200.0
2006-08-29 10:55:00,33.49,33.52,33.48,33.5,31800.0,22.7335,22.7539,22.7267,22.7403,31800.0
2006-08-29 11:00:00,33.52,33.52,33.49,33.49,23500.0,22.7539,22.7539,22.7335,22.7335,23500.0
2006-08-29 11:05:00,33.5,33.5,33.48,33.5,33700.0,22.7403,22.7403,22.7267,22.7403,33700.0
2006-08-29 11:10:00,33.49,33.5,33.47,33.49,26700.0,22.7335,22.7403,22.72,22.7335,26700.0
2006-08-29 11:15:00,33.5,33.51,33.47,33.49,24900.0,22.7403,22.7471,22.72,22.7335,24900.0
2006-08-29 11:20:00,33.47,33.48,33.41,33.42,24700.0,22.72,22.7267,22.6792,22.686,24700.0
2006-08-29 11:25:00,33.4,33.4,33.36,33.37,51900.0,22.6724,22.6724,22.6453,22.6521,51900.0
2006-08-29 11:30:00,33.36,33.39,33.36,33.38,26000.0,22.6453,22.6656,22.6453,22.6589,26000.0
2006-08-29 11:35:00,33.37,33.43,33.37,33.41,46300.0,22.6521,22.6928,22.6521,22.6792,46300.0
2006-08-29 11:40:00,33.41,33.41,33.33,33.33,35600.0,22.6792,22.6792,22.6249,22.6249,35600.0
2006-08-29 11:45:00,33.33,33.33,33.28,33.3,31100.0,22.6249,22.6249,22.591,22.6046,31100.0
2006-08-29 11:50:00,33.3,33.3,33.29,33.29,33900.0,22.6046,22.6046,22.5978,22.5978,33900.0
2006-08-29 11:55:00,33.29,33.3,33.24,33.25,19000.0,22.5978,22.6046,22.5638,22.5706,19000.0
2006-08-29 12:00:00,33.25,33.25,33.21,33.21,18000.0,22.5706,22.5706,22.5435,22.5435,18000.0
2006-08-29 12:05:00,33.21,33.23,33.19,33.22,36500.0,22.5435,22.557,22.5299,22.5502,36500.0
2006-08-29 12:10:00,33.22,33.28,33.22,33.27,29500.0,22.5502,22.591,22.5502,22.5842,29500.0
2006-08-29 12:15:00,33.28,33.33,33.27,33.31,25500.0,22.591,22.6249,22.5842,22.6113,25500.0
2006-08-29 12:20:00,33.31,33.33,33.3,33.33,88800.0,22.6113,22.6249,22.6046,22.6249,88800.0
2006-08-29 12:25:00,33.34,33.41,33.34,33.41,19400.0,22.6317,22.6792,22.6317,22.6792,19400.0
2006-08-29 12:30:00,33.41,33.45,33.4,33.45,13700.0,22.6792,22.7064,22.6724,22.7064,13700.0
2006-08-29 12:35:00,33.45,33.47,33.45,33.46,12200.0,22.7064,22.72,22.7064,22.7132,12200.0
2006-08-29 12:40:00,33.46,33.5,33.46,33.49,10000.0,22.7132,22.7403,22.7132,22.7335,10000.0
2006-08-29 12:45:00,33.5,33.51,33.48,33.51,40500.0,22.7403,22.7471,22.7267,22.7471,40500.0
2006-08-29 12:50:00,33.5,33.54,33.48,33.5,69900.0,22.7403,22.7675,22.7267,22.7403,69900.0
2006-08-29 12:55:00,33.5,33.51,33.49,33.5,34000.0,22.7403,22.7471,22.7335,22.7403,34000.0
2006-08-29 13:00:00,33.49,33.5,33.47,33.48,31700.0,22.7335,22.7403,22.72,22.7267,31700.0
2006-08-29 13:05:00,33.48,33.49,33.47,33.48,31400.0,22.7267,22.7335,22.72,22.7267,31400.0
2006-08-29 13:10:00,33.47,33.48,33.44,33.44,17800.0,22.72,22.7267,22.6996,22.6996,17800.0
2006-08-29 13:15:00,33.43,33.44,33.41,33.42,26600.0,22.6928,22.6996,22.6792,22.686,26600.0
2006-08-29 13:20:00,33.42,33.43,33.41,33.42,20000.0,22.686,22.6928,22.6792,22.686,20000.0
2006-08-29 13:25:00,33.41,33.47,33.41,33.43,64000.0,22.6792,22.72,22.6792,22.6928,64000.0
2006-08-29 13:30:00,33.43,33.43,33.4,33.4,25700.0,22.6928,22.6928,22.6724,22.6724,25700.0
2006-08-29 13:35:00,33.4,33.4,33.38,33.4,13600.0,22.6724,22.6724,22.6589,22.6724,13600.0
2006-08-29 13:40:00,33.4,33.43,33.39,33.41,29800.0,22.6724,22.6928,22.6656,22.6792,29800.0
2006-08-29 13:45:00,33.41,33.42,33.4,33.4,20000.0,22.6792,22.686,22.6724,22.6724,20000.0
2006-08-29 13:50:00,33.4,33.41,33.39,33.41,22800.0,22.6724,22.6792,22.6656,22.6792,22800.0
2006-08-29 13:55:00,33.41,33.43,33.38,33.4,23900.0,22.6792,22.6928,22.6589,22.6724,23900.0
2006-08-29 14:00:00,33.41,33.41,33.33,33.39,56400.0,22.6792,22.6792,22.6249,22.6656,56400.0
2006-08-29 14:05:00,33.39,33.49,33.38,33.48,40600.0,22.6656,22.7335,22.6589,22.7267,40600.0
2006-08-29 14:10:00,33.48,33.53,33.46,33.53,24200.0,22.7267,22.7607,22.7132,22.7607,24200.0
2006-08-29 14:15:00,33.54,33.61,33.54,33.58,90900.0,22.7675,22.815,22.7675,22.7946,90900.0
2006-08-29 14:20:00,33.57,33.58,33.54,33.55,30500.0,22.7878,22.7946,22.7675,22.7743,30500.0
2006-08-29 14:25:00,33.55,33.55,33.46,33.49,50200.0,22.7743,22.7743,22.7132,22.7335,50200.0
2006-08-29 14:30:00,33.5,33.6,33.5,33.6,21400.0,22.7403,22.8082,22.7403,22.8082,21400.0
2006-08-29 14:35:00,33.59,33.7,33.57,33.69,60100.0,22.8014,22.8761,22.7878,22.8693,60100.0
2006-08-29 14:40:00,33.69,33.76,33.68,33.74,211200.0,22.8693,22.9168,22.8625,22.9032,211200.0
2006-08-29 14:45:00,33.75,33.78,33.71,33.78,67500.0,22.91,22.9304,22.8829,22.9304,67500.0
2006-08-29 14:50:00,33.78,33.85,33.78,33.83,106700.0,22.9304,22.9779,22.9304,22.9643,106700.0
2006-08-29 14:55:00,33.82,33.85,33.8,33.83,66200.0,22.9575,22.9779,22.944,22.9643,66200.0
2006-08-29 15:00:00,33.84,33.88,33.82,33.88,79700.0,22.9711,22.9983,22.9575,22.9983,79700.0
2006-08-29 15:05:00,33.88,33.88,33.81,33.83,48900.0,22.9983,22.9983,22.9507,22.9643,48900.0
2006-08-29 15:10:00,33.82,33.83,33.8,33.83,79700.0,22.9575,22.9643,22.944,22.9643,79700.0
2006-08-29 15:15:00,33.83,33.9,33.83,33.89,76800.0,22.9643,23.0118,22.9643,23.0051,76800.0
2006-08-29 15:20:00,33.9,33.97,33.89,33.94,120800.0,23.0118,23.0594,23.0051,23.039,120800.0
2006-08-29 15:25:00,33.94,33.94,33.88,33.89,85500.0,23.039,23.039,22.9983,23.0051,85500.0
2006-08-29 15:30:00,33.89,33.9,33.84,33.85,121800.0,23.0051,23.0118,22.9711,22.9779,121800.0
2006-08-29 15:35:00,33.85,33.85,33.82,33.83,90100.0,22.9779,22.9779,22.9575,22.9643,90100.0
2006-08-29 15:40:00,33.82,33.82,33.73,33.74,100000.0,22.9575,22.9575,22.8964,22.9032,100000.0
2006-08-29 15:45:00,33.74,33.8,33.74,33.76,144100.0,22.9032,22.944,22.9032,22.9168,144100.0
2006-08-29 15:50:00,33.76,33.77,33.69,33.69,180900.0,22.9168,22.9236,22.8693,22.8693,180900.0
2006-08-29 15:55:00,33.7,33.74,33.64,33.74,196900.0,22.8761,22.9032,22.8353,22.9032,196900.0
2006-08-30 09:30:00,33.83,33.87,33.71,33.87,87600.0,22.9643,22.9915,22.8829,22.9915,87600.0
2006-08-30 09:35:00,33.87,33.91,33.65,33.68,32900.0,22.9915,23.0186,22.8421,22.8625,32900.0
2006-08-30 09:40:00,33.68,33.76,33.68,33.68,35500.0,22.8625,22.9168,22.8625,22.8625,35500.0
2006-08-30 09:45:00,33.69,33.72,33.67,33.72,45100.0,22.8693,22.8897,22.8557,22.8897,45100.0
2006-08-30 09:50:00,33.71,33.72,33.66,33.66,38300.0,22.8829,22.8897,22.8489,22.8489,38300.0
2006-08-30 09:55:00,33.67,33.72,33.66,33.72,46200.0,22.8557,22.8897,22.8489,22.8897,46200.0
2006-08-30 10:00:00,33.7,33.75,33.67,33.75,37100.0,22.8761,22.91,22.8557,22.91,37100.0
2006-08-30 10:05:00,33.74,33.81,33.73,33.74,48500.0,22.9032,22.9507,22.8964,22.9032,48500.0
2006-08-30 10:10:00,33.73,33.88,33.73,33.88,45100.0,22.8964,22.9983,22.8964,22.9983,45100.0
2006-08-30 10:15:00,33.88,34.02,33.88,34.01,109600.0,22.9983,23.0933,22.9983,23.0865,109600.0
2006-08-30 10:20:00,34.01,34.01,33.91,33.92,42100.0,23.0865,23.0865,23.0186,23.0254,42100.0
2006-08-30 10:25:00,33.92,33.97,33.91,33.91,21500.0,23.0254,23.0594,23.0186,23.0186,21500.0
2006-08-30 10:30:00,33.92,33.96,33.91,33.93,19900.0,23.0254,23.0526,23.0186,23.0322,19900.0
2006-08-30 10:35:00,33.92,33.92,33.89,33.9,22100.0,23.0254,23.0254,23.0051,23.0118,22100.0
2006-08-30 10:40:00,33.89,34.0,33.89,33.97,60400.0,23.0051,23.0797,23.0051,23.0594,60400.0
2006-08-30 10:45:00,33.98,34.0,33.96,33.97,32700.0,23.0661,23.0797,23.0526,23.0594,32700.0
2006-08-30 10:50:00,33.97,34.01,33.92,33.94,104300.0,23.0594,23.0865,23.0254,23.039,104300.0
2006-08-30 10:55:00,33.94,34.05,33.92,34.05,48000.0,23.039,23.1137,23.0254,23.1137,48000.0
2006-08-30 11:00:00,34.05,34.09,34.01,34.01,38100.0,23.1137,23.1408,23.0865,23.0865,38100.0
2006-08-30 11:05:00,34.01,34.07,34.01,34.04,64600.0,23.0865,23.1272,23.0865,23.1069,64600.0
2006-08-30 11:10:00,34.06,34.06,33.98,34.0,35300.0,23.1205,23.1205,23.0661,23.0797,35300.0
2006-08-30 11:15:00,34.0,34.02,33.98,33.98,47000.0,23.0797,23.0933,23.0661,23.0661,47000.0
2006-08-30 11:20:00,33.98,34.01,33.95,34.0,22400.0,23.0661,23.0865,23.0458,23.0797,22400.0
2006-08-30 11:25:00,34.0,34.03,33.98,33.99,64800.0,23.0797,23.1001,23.0661,23.0729,64800.0
2006-08-30 11:30:00,34.01,34.02,33.98,34.01,51800.0,23.0865,23.0933,23.0661,23.0865,51800.0
2006-08-30 11:35:00,34.0,34.03,33.99,33.99,55300.0,23.0797,23.1001,23.0729,23.0729,55300.0
2006-08-30 11:40:00,34.0,34.0,33.94,33.94,43200.0,23.0797,23.0797,23.039,23.039,43200.0
2006-08-30 11:45:00,33.95,33.99,33.91,33.92,34900.0,23.0458,23.0729,23.0186,23.0254,34900.0
2006-08-30 11:50:00,33.98,34.0,33.92,33.99,71800.0,23.0661,23.0797,23.0254,23.0729,71800.0
2006-08-30 11:55:00,33.96,34.0,33.94,33.98,53600.0,23.0526,23.0797,23.039,23.0661,53600.0
2006-08-30 12:00:00,33.98,34.04,33.98,34.0,19300.0,23.0661,23.1069,23.0661,23.0797,19300.0
2006-08-30 12:05:00,34.01,34.03,34.0,34.02,39900.0,23.0865,23.1001,23.0797,23.0933,39900.0
2006-08-30 12:10:00,34.02,34.02,33.97,34.0,27500.0,23.0933,23.0933,23.0594,23.0797,27500.0
2006-08-30 12:15:00,34.0,34.01,33.96,34.0,42400.0,23.0797,23.0865,23.0526,23.0797,42400.0
2006-08-30 12:20:00,34.01,34.03,33.97,33.98,157800.0,23.0865,23.1001,23.0594,23.0661,157800.0
2006-08-30 12:25:00,33.98,34.02,33.98,33.99,67000.0,23.0661,23.0933,23.0661,23.0729,67000.0
2006-08-30 12:30:00,34.0,34.03,33.99,34.03,24800.0,23.0797,23.1001,23.0729,23.1001,24800.0
2006-08-30 12:35:00,34.03,34.03,34.0,34.02,86800.0,23.1001,23.1001,23.0797,23.0933,86800.0
2006-08-30 12:40:00,34.01,34.01,33.99,34.0,53300.0,23.0865,23.0865,23.0729,23.0797,53300.0
2006-08-30 12:45:00,34.0,34.02,33.99,33.99,15000.0,23.0797,23.0933,23.0729,23.0729,15000.0
2006-08-30 12:50:00,34.0,34.0,33.99,33.99,14500.0,23.0797,23.0797,23.0729,23.0729,14500.0
2006-08-30 12:55:00,34.0,34.0,33.97,34.0,18500.0,23.0797,23.0797,23.0594,23.0797,18500.0
2006-08-30 13:00:00,33.99,34.02,33.98,33.98,10500.0,23.0729,23.0933,23.0661,23.0661,10500.0
2006-08-30 13:05:00,33.99,34.01,33.98,34.01,13400.0,23.0729,23.0865,23.0661,23.0865,13400.0
2006-08-30 13:10:00,33.99,34.01,33.98,33.98,11000.0,23.0729,23.0865,23.0661,23.0661,11000.0
2006-08-30 13:15:00,33.98,33.99,33.92,33.93,75000.0,23.0661,23.0729,23.0254,23.0322,75000.0
2006-08-30 13:20:00,33.93,33.93,33.91,33.91,11500.0,23.0322,23.0322,23.0186,23.0186,11500.0
2006-08-30 13:25:00,33.92,33.94,33.91,33.93,56900.0,23.0254,23.039,23.0186,23.0322,56900.0
2006-08-30 13:30:00,33.92,33.96,33.91,33.94,25200.0,23.0254,23.0526,23.0186,23.039,25200.0
2006-08-30 13:35:00,33.95,33.95,33.93,33.93,93100.0,23.0458,23.0458,23.0322,23.0322,93100.0
2006-08-30 13:40:00,33.93,33.93,33.91,33.93,37700.0,23.0322,23.0322,23.0186,23.0322,37700.0
2006-08-30 13:45:00,33.93,33.94,33.93,33.93,30600.0,23.0322,23.039,23.0322,23.0322,30600.0
2006-08-30 13:50:00,33.94,33.94,33.93,33.94,32700.0,23.039,23.039,23.0322,23.039,32700.0
2006-08-30 13:55:00,33.94,33.96,33.92,33.93,19000.0,23.039,23.0526,23.0254,23.0322,19000.0
2006-08-30 14:00:00,33.93,33.94,33.89,33.92,16400.0,23.0322,23.039,23.0051,23.0254,16400.0
2006-08-30 14:05:00,33.9,33.93,33.9,33.91,10100.0,23.0118,23.0322,23.0118,23.0186,10100.0
2006-08-30 14:10:00,33.92,33.92,33.91,33.92,12000.0,23.0254,23.0254,23.0186,23.0254,12000.0
2006-08-30 14:15:00,33.92,33.93,33.9,33.92,19600.0,23.0254,23.0322,23.0118,23.0254,19600.0
2006-08-30 14:20:00,33.92,33.94,33.9,33.94,22600.0,23.0254,23.039,23.0118,23.039,22600.0
2006-08-30 14:25:00,33.94,33.99,33.94,33.98,26900.0,23.039,23.0729,23.039,23.0661,26900.0
2006-08-30 14:30:00,33.98,34.0,33.97,33.97,66100.0,23.0661,23.0797,23.0594,23.0594,66100.0
2006-08-30 14:35:00,33.96,33.98,33.9,33.9,24700.0,23.0526,23.0661,23.0118,23.0118,24700.0
2006-08-30 14:40:00,33.92,33.92,33.89,33.9,16700.0,23.0254,23.0254,23.0051,23.0118,16700.0
2006-08-30 14:45:00,33.9,33.94,33.9,33.92,10900.0,23.0118,23.039,23.0118,23.0254,10900.0
2006-08-30 14:50:00,33.92,33.96,33.91,33.95,28900.0,23.0254,23.0526,23.0186,23.0458,28900.0
2006-08-30 14:55:00,33.95,33.97,33.93,33.95,65100.0,23.0458,23.0594,23.0322,23.0458,65100.0
2006-08-30 15:00:00,33.95,33.98,33.93,33.93,47900.0,23.0458,23.0661,23.0322,23.0322,47900.0
2006-08-30 15:05:00,33.93,33.93,33.9,33.9,64300.0,23.0322,23.0322,23.0118,23.0118,64300.0
2006-08-30 15:10:00,33.9,33.92,33.86,33.87,49800.0,23.0118,23.0254,22.9847,22.9915,49800.0
2006-08-30 15:15:00,33.87,33.88,33.84,33.85,21700.0,22.9915,22.9983,22.9711,22.9779,21700.0
2006-08-30 15:20:00,33.85,33.87,33.83,33.85,60600.0,22.9779,22.9915,22.9643,22.9779,60600.0
2006-08-30 15:25:00,33.85,33.86,33.83,33.84,33600.0,22.9779,22.9847,22.9643,22.9711,33600.0
2006-08-30 15:30:00,33.84,33.88,33.84,33.87,53000.0,22.9711,22.9983,22.9711,22.9915,53000.0
2006-08-30 15:35:00,33.88,33.89,33.83,33.85,74400.0,22.9983,23.0051,22.9643,22.9779,74400.0
2006-08-30 15:40:00,33.86,33.96,33.86,33.96,81800.0,22.9847,23.0526,22.9847,23.0526,81800.0
2006-08-30 15:45:00,33.96,34.02,33.95,34.0,49400.0,23.0526,23.0933,23.0458,23.0797,49400.0
2006-08-30 15:50:00,34.0,34.0,33.99,34.0,48100.0,23.0797,23.0797,23.0729,23.0797,48100.0
2006-08-30 15:55:00,34.0,34.0,33.92,33.93,69000.0,23.0797,23.0797,23.0254,23.0322,69000.0
2006-08-31 09:30:00,33.95,33.95,33.76,33.82,83200.0,23.0458,23.0458,22.9168,22.9575,83200.0
2006-08-31 09:35:00,33.81,33.9,33.75,33.83,71900.0,22.9507,23.0118,22.91,22.9643,71900.0
2006-08-31 09:40:00,33.83,33.89,33.72,33.87,48200.0,22.9643,23.0051,22.8897,22.9915,48200.0
2006-08-31 09:45:00,33.86,33.86,33.8,33.83,42000.0,22.9847,22.9847,22.944,22.9643,42000.0
2006-08-31 09:50:00,33.83,33.88,33.82,33.85,41700.0,22.9643,22.9983,22.9575,22.9779,41700.0
2006-08-31 09:55:00,33.84,33.85,33.75,33.76,40000.0,22.9711,22.9779,22.91,22.9168,40000.0
2006-08-31 10:00:00,33.77,33.9,33.76,33.86,36600.0,22.9236,23.0118,22.9168,22.9847,36600.0
2006-08-31 10:05:00,33.9,33.9,33.8,33.82,48300.0,23.0118,23.0118,22.944,22.9575,48300.0
2006-08-31 10:10:00,33.82,33.85,33.79,33.8,61000.0,22.9575,22.9779,22.9372,22.944,61000.0
2006-08-31 10:15:00,33.79,33.8,33.75,33.75,35500.0,22.9372,22.944,22.91,22.91,35500.0
2006-08-31 10:20:00,33.76,33.76,33.74,33.74,29500.0,22.9168,22.9168,22.9032,22.9032,29500.0
2006-08-31 10:25:00,33.74,33.75,33.56,33.56,31400.0,22.9032,22.91,22.781,22.781,31400.0
2006-08-31 10:30:00,33.56,33.6,33.5,33.53,46200.0,22.781,22.8082,22.7403,22.7607,46200.0
2006-08-31 10:35:00,33.51,33.52,33.5,33.51,38300.0,22.7471,22.7539,22.7403,22.7471,38300.0
2006-08-31 10:40:00,33.5,33.51,33.49,33.49,27600.0,22.7403,22.7471,22.7335,22.7335,27600.0
2006-08-31 10:45:00,33.49,33.52,33.49,33.5,61500.0,22.7335,22.7539,22.7335,22.7403,61500.0
2006-08-31 10:50:00,33.51,33.58,33.5,33.58,93100.0,22.7471,22.7946,22.7403,22.7946,93100.0
2006-08-31 10:55:00,33.58,33.62,33.57,33.6,63300.0,22.7946,22.8218,22.7878,22.8082,63300.0
2006-08-31 11:00:00,33.6,33.6,33.57,33.57,27600.0,22.8082,22.8082,22.7878,22.7878,27600.0
2006-08-31 11:05:00,33.56,33.57,33.51,33.51,19700.0,22.781,22.7878,22.7471,22.7471,19700.0
2006-08-31 11:10:00,33.51,33.52,33.5,33.5,19200.0,22.7471,22.7539,22.7403,22.7403,19200.0
2006-08-31 11:15:00,33.51,33.52,33.49,33.52,69500.0,22.7471,22.7539,22.7335,22.7539,69500.0
2006-08-31 11:20:00,33.51,33.55,33.51,33.55,39300.0,22.7471,22.7743,22.7471,22.7743,39300.0
2006-08-31 11:25:00,33.55,33.55,33.43,33.44,35700.0,22.7743,22.7743,22.6928,22.6996,35700.0
2006-08-31 11:30:00,33.43,33.45,33.41,33.43,33400.0,22.6928,22.7064,22.6792,22.6928,33400.0
2006-08-31 11:35:00,33.43,33.47,33.42,33.45,34200.0,22.6928,22.72,22.686,22.7064,34200.0
2006-08-31 11:40:00,33.46,33.47,33.45,33.46,23200.0,22.7132,22.72,22.7064,22.7132,23200.0
2006-08-31 11:45:00,33.46,33.46,33.41,33.44,28200.0,22.7132,22.7132,22.6792,22.6996,28200.0
2006-08-31 11:50:00,33.42,33.47,33.42,33.46,26700.0,22.686,22.72,22.686,22.7132,26700.0
2006-08-31 11:55:00,33.44,33.47,33.43,33.45,21600.0,22.6996,22.72,22.6928,22.7064,21600.0
2006-08-31 12:00:00,33.46,33.5,33.45,33.49,33000.0,22.7132,22.7403,22.7064,22.7335,33000.0
2006-08-31 12:05:00,33.49,33.49,33.42,33.42,20900.0,22.7335,22.7335,22.686,22.686,20900.0
2006-08-31 12:10:00,33.42,33.43,33.42,33.42,24100.0,22.686,22.6928,22.686,22.686,24100.0
2006-08-31 12:15:00,33.42,33.43,33.4,33.41,27900.0,22.686,22.6928,22.6724,22.6792,27900.0
2006-08-31 12:20:00,33.4,33.42,33.4,33.4,38200.0,22.6724,22.686,22.6724,22.6724,38200.0
2006-08-31 12:25:00,33.41,33.41,33.38,33.39,36000.0,22.6792,22.6792,22.6589,22.6656,36000.0
2006-08-31 12:30:00,33.39,33.43,33.38,33.43,20800.0,22.6656,22.6928,22.6589,22.6928,20800.0
2006-08-31 12:35:00,33.43,33.48,33.43,33.48,17800.0,22.6928,22.7267,22.6928,22.7267,17800.0
2006-08-31 12:40:00,33.49,33.51,33.49,33.5,19700.0,22.7335,22.7471,22.7335,22.7403,19700.0
2006-08-31 12:45:00,33.49,33.52,33.49,33.52,46700.0,22.7335,22.7539,22.7335,22.7539,46700.0
2006-08-31 12:50:00,33.52,33.55,33.51,33.54,18000.0,22.7539,22.7743,22.7471,22.7675,18000.0
2006-08-31 12:55:00,33.55,33.56,33.5,33.51,27400.0,22.7743,22.781,22.7403,22.7471,27400.0
2006-08-31 13:00:00,33.5,33.51,33.48,33.5,54100.0,22.7403,22.7471,22.7267,22.7403,54100.0
2006-08-31 13:05:00,33.49,33.5,33.48,33.48,8100.0,22.7335,22.7403,22.7267,22.7267,8100.0
2006-08-31 13:10:00,33.48,33.51,33.48,33.5,25000.0,22.7267,22.7471,22.7267,22.7403,25000.0
2006-08-31 13:15:00,33.49,33.5,33.41,33.42,29700.0,22.7335,22.7403,22.6792,22.686,29700.0
2006-08-31 13:20:00,33.41,33.46,33.41,33.46,33400.0,22.6792,22.7132,22.6792,22.7132,33400.0
2006-08-31 13:25:00,33.45,33.47,33.44,33.44,239700.0,22.7064,22.72,22.6996,22.6996,239700.0
2006-08-31 13:30:00,33.45,33.45,33.42,33.44,31400.0,22.7064,22.7064,22.686,22.6996,31400.0
2006-08-31 13:35:00,33.42,33.45,33.42,33.43,44200.0,22.686,22.7064,22.686,22.6928,44200.0
2006-08-31 13:40:00,33.42,33.43,33.4,33.4,31900.0,22.686,22.6928,22.6724,22.6724,31900.0
2006-08-31 13:45:00,33.4,33.41,33.38,33.4,51900.0,22.6724,22.6792,22.6589,22.6724,51900.0
2006-08-31 13:50:00,33.4,33.41,33.38,33.38,17700.0,22.6724,22.6792,22.6589,22.6589,17700.0
2006-08-31 13:55:00,33.38,33.39,33.38,33.39,39300.0,22.6589,22.6656,22.6589,22.6656,39300.0
2006-08-31 14:00:00,33.38,33.39,33.35,33.38,22500.0,22.6589,22.6656,22.6385,22.6589,22500.0
2006-08-31 14:05:00,33.38,33.38,33.35,33.36,32000.0,22.6589,22.6589,22.6385,22.6453,32000.0
2006-08-31 14:10:00,33.35,33.36,33.32,33.34,42500.0,22.6385,22.6453,22.6181,22.6317,42500.0
2006-08-31 14:15:00,33.34,33.36,33.32,33.36,33500.0,22.6317,22.6453,22.6181,22.6453,33500.0
2006-08-31 14:20:00,33.36,33.39,33.35,33.39,50100.0,22.6453,22.6656,22.6385,22.6656,50100.0
2006-08-31 14:25:00,33.38,33.4,33.38,33.39,27800.0,22.6589,22.6724,22.6589,22.6656,27800.0
2006-08-31 14:30:00,33.39,33.4,33.39,33.4,27100.0,22.6656,22.6724,22.6656,22.6724,27100.0
2006-08-31 14:35:00,33.39,33.4,33.38,33.4,37200.0,22.6656,22.6724,22.6589,22.6724,37200.0
2006-08-31 14:40:00,33.39,33.46,33.39,33.46,70200.0,22.6656,22.7132,22.6656,22.7132,70200.0
2006-08-31 14:45:00,33.45,33.5,33.44,33.5,71600.0,22.7064,22.7403,22.6996,22.7403,71600.0
2006-08-31 14:50:00,33.5,33.57,33.5,33.56,72800.0,22.7403,22.7878,22.7403,22.781,72800.0
2006-08-31 14:55:00,33.56,33.57,33.54,33.54,72300.0,22.781,22.7878,22.7675,22.7675,72300.0
2006-08-31 15:00:00,33.54,33.58,33.52,33.57,72400.0,22.7675,22.7946,22.7539,22.7878,72400.0
2006-08-31 15:05:00,33.56,33.56,33.53,33.54,20600.0,22.781,22.781,22.7607,22.7675,20600.0
2006-08-31 15:10:00,33.52,33.52,33.46,33.47,86400.0,22.7539,22.7539,22.7132,22.72,86400.0
2006-08-31 15:15:00,33.47,33.47,33.44,33.46,28500.0,22.72,22.72,22.6996,22.7132,28500.0
2006-08-31 15:20:00,33.45,33.45,33.41,33.43,76800.0,22.7064,22.7064,22.6792,22.6928,76800.0
2006-08-31 15:25:00,33.43,33.5,33.4,33.5,92000.0,22.6928,22.7403,22.6724,22.7403,92000.0
2006-08-31 15:30:00,33.5,33.53,33.48,33.51,115400.0,22.7403,22.7607,22.7267,22.7471,115400.0
2006-08-31 15:35:00,33.5,33.52,33.48,33.48,67800.0,22.7403,22.7539,22.7267,22.7267,67800.0
2006-08-31 15:40:00,33.48,33.54,33.48,33.54,114600.0,22.7267,22.7675,22.7267,22.7675,114600.0
2006-08-31 15:45:00,33.53,33.54,33.45,33.49,125600.0,22.7607,22.7675,22.7064,22.7335,125600.0
2006-08-31 15:50:00,33.49,33.51,33.49,33.49,208300.0,22.7335,22.7471,22.7335,22.7335,208300.0
2006-08-31 15:55:00,33.5,33.54,33.49,33.54,272400.0,22.7403,22.7675,22.7335,22.7675,272400.0
2006-09-01 09:30:00,33.78,33.8,33.65,33.72,91400.0,22.9304,22.944,22.8421,22.8897,91400.0
2006-09-01 09:35:00,33.73,33.86,33.73,33.8,41800.0,22.8964,22.9847,22.8964,22.944,41800.0
2006-09-01 09:40:00,33.81,33.97,33.78,33.97,67100.0,22.9507,23.0594,22.9304,23.0594,67100.0
2006-09-01 09:45:00,33.97,33.97,33.77,33.78,41700.0,23.0594,23.0594,22.9236,22.9304,41700.0
2006-09-01 09:50:00,33.81,33.81,33.64,33.69,33100.0,22.9507,22.9507,22.8353,22.8693,33100.0
2006-09-01 09:55:00,33.66,33.86,33.66,33.86,28900.0,22.8489,22.9847,22.8489,22.9847,28900.0
2006-09-01 10:00:00,33.86,33.9,33.8,33.82,48500.0,22.9847,23.0118,22.944,22.9575,48500.0
2006-09-01 10:05:00,33.81,33.85,33.78,33.85,72200.0,22.9507,22.9779,22.9304,22.9779,72200.0
2006-09-01 10:10:00,33.84,33.84,33.73,33.8,37700.0,22.9711,22.9711,22.8964,22.944,37700.0
2006-09-01 10:15:00,33.78,33.82,33.77,33.82,58500.0,22.9304,22.9575,22.9236,22.9575,58500.0
2006-09-01 10:20:00,33.81,33.84,33.78,33.78,32700.0,22.9507,22.9711,22.9304,22.9304,32700.0
2006-09-01 10:25:00,33.78,33.81,33.77,33.77,28500.0,22.9304,22.9507,22.9236,22.9236,28500.0
2006-09-01 10:30:00,33.78,33.78,33.77,33.78,28100.0,22.9304,22.9304,22.9236,22.9304,28100.0
2006-09-01 10:35:00,33.78,33.8,33.77,33.79,12000.0,22.9304,22.944,22.9236,22.9372,12000.0
2006-09-01 10:40:00,33.8,33.81,33.78,33.81,41100.0,22.944,22.9507,22.9304,22.9507,41100.0
2006-09-01 10:45:00,33.81,33.89,33.81,33.88,29200.0,22.9507,23.0051,22.9507,22.9983,29200.0
2006-09-01 10:50:00,33.88,33.92,33.87,33.9,29800.0,22.9983,23.0254,22.9915,23.0118,29800.0
2006-09-01 10:55:00,33.89,33.91,33.88,33.91,28500.0,23.0051,23.0186,22.9983,23.0186,28500.0
2006-09-01 11:00:00,33.9,33.91,33.88,33.89,26700.0,23.0118,23.0186,22.9983,23.0051,26700.0
2006-09-01 11:05:00,33.9,33.93,33.9,33.91,19700.0,23.0118,23.0322,23.0118,23.0186,19700.0
2006-09-01 11:10:00,33.9,33.9,33.85,33.85,22700.0,23.0118,23.0118,22.9779,22.9779,22700.0
2006-09-01 11:15:00,33.85,33.86,33.81,33.82,19600.0,22.9779,22.9847,22.9507,22.9575,19600.0
2006-09-01 11:20:00,33.83,33.87,33.81,33.85,23600.0,22.9643,22.9915,22.9507,22.9779,23600.0
2006-09-01 11:25:00,33.86,33.88,33.84,33.88,27000.0,22.9847,22.9983,22.9711,22.9983,27000.0
2006-09-01 11:30:00,33.87,33.89,33.85,33.86,28200.0,22.9915,23.0051,22.9779,22.9847,28200.0
2006-09-01 11:35:00,33.87,33.87,33.84,33.86,17100.0,22.9915,22.9915,22.9711,22.9847,17100.0
2006-09-01 11:40:00,33.86,33.88,33.85,33.87,18600.0,22.9847,22.9983,22.9779,22.9915,18600.0
2006-09-01 11:45:00,33.88,33.92,33.88,33.91,28100.0,22.9983,23.0254,22.9983,23.0186,28100.0
2006-09-01 11:50:00,33.92,33.97,33.91,33.96,20500.0,23.0254,23.0594,23.0186,23.0526,20500.0
2006-09-01 11:55:00,33.97,33.99,33.95,33.99,223200.0,23.0594,23.0729,23.0458,23.0729,223200.0
2006-09-01 12:00:00,33.99,34.0,33.96,33.96,25800.0,23.0729,23.0797,23.0526,23.0526,25800.0
2006-09-01 12:05:00,33.96,33.97,33.96,33.97,16300.0,23.0526,23.0594,23.0526,23.0594,16300.0
2006-09-01 12:10:00,33.96,33.96,33.88,33.89,21100.0,23.0526,23.0526,22.9983,23.0051,21100.0
2006-09-01 12:15:00,33.9,33.94,33.87,33.94,39700.0,23.0118,23.039,22.9915,23.039,39700.0
2006-09-01 12:20:00,33.94,34.03,33.93,34.03,41300.0,23.039,23.1001,23.0322,23.1001,41300.0
2006-09-01 12:25:00,34.03,34.06,34.03,34.04,20500.0,23.1001,23.1205,23.1001,23.1069,20500.0
2006-09-01 12:30:00,34.04,34.06,34.03,34.06,25400.0,23.1069,23.1205,23.1001,23.1205,25400.0
2006-09-01 12:35:00,34.07,34.1,34.06,34.08,19200.0,23.1272,23.1476,23.1205,23.134,19200.0
2006-09-01 12:40:00,34.08,34.08,34.03,34.05,57700.0,23.134,23.134,23.1001,23.1137,57700.0
2006-09-01 12:45:00,34.05,34.06,34.03,34.03,49300.0,23.1137,23.1205,23.1001,23.1001,49300.0
2006-09-01 12:50:00,34.03,34.03,34.0,34.0,30200.0,23.1001,23.1001,23.0797,23.0797,30200.0
2006-09-01 12:55:00,34.0,34.0,33.97,33.98,27800.0,23.0797,23.0797,23.0594,23.0661,27800.0
2006-09-01 13:00:00,33.99,33.99,33.97,33.99,10500.0,23.0729,23.0729,23.0594,23.0729,10500.0
2006-09-01 13:05:00,33.99,34.0,33.98,33.99,25200.0,23.0729,23.0797,23.0661,23.0729,25200.0
2006-09-01 13:10:00,33.99,34.0,33.98,34.0,22600.0,23.0729,23.0797,23.0661,23.0797,22600.0
2006-09-01 13:15:00,33.99,34.0,33.98,34.0,11500.0,23.0729,23.0797,23.0661,23.0797,11500.0
2006-09-01 13:20:00,33.99,34.01,33.98,33.98,33800.0,23.0729,23.0865,23.0661,23.0661,33800.0
2006-09-01 13:25:00,33.99,34.0,33.98,34.0,16800.0,23.0729,23.0797,23.0661,23.0797,16800.0
2006-09-01 13:30:00,34.0,34.02,33.98,34.02,9600.0,23.0797,23.0933,23.0661,23.0933,9600.0
2006-09-01 13:35:00,34.01,34.03,34.01,34.03,18500.0,23.0865,23.1001,23.0865,23.1001,18500.0
2006-09-01 13:40:00,34.03,34.03,34.01,34.01,16100.0,23.1001,23.1001,23.0865,23.0865,16100.0
2006-09-01 13:45:00,34.0,34.01,33.96,33.96,28200.0,23.0797,23.0865,23.0526,23.0526,28200.0
2006-09-01 13:50:00,33.96,33.97,33.95,33.96,28100.0,23.0526,23.0594,23.0458,23.0526,28100.0
2006-09-01 13:55:00,33.97,33.97,33.93,33.93,15500.0,23.0594,23.0594,23.0322,23.0322,15500.0
2006-09-01 14:00:00,33.94,33.95,33.92,33.93,11000.0,23.039,23.0458,23.0254,23.0322,11000.0
2006-09-01 14:05:00,33.94,33.94,33.92,33.94,11700.0,23.039,23.039,23.0254,23.039,11700.0
2006-09-01 14:10:00,33.93,33.98,33.93,33.98,18100.0,23.0322,23.0661,23.0322,23.0661,18100.0
2006-09-01 14:15:00,33.98,33.99,33.98,33.99,11700.0,23.0661,23.0729,23.0661,23.0729,11700.0
2006-09-01 14:20:00,33.98,33.98,33.96,33.97,29600.0,23.0661,23.0661,23.0526,23.0594,29600.0
2006-09-01 14:25:00,33.97,34.0,33.96,33.98,40000.0,23.0594,23.0797,23.0526,23.0661,40000.0
2006-09-01 14:30:00,33.98,33.99,33.98,33.98,11500.0,23.0661,23.0729,23.0661,23.0661,11500.0
2006-09-01 14:35:00,33.98,33.99,33.92,33.98,44600.0,23.0661,23.0729,23.0254,23.0661,44600.0
2006-09-01 14:40:00,33.98,33.99,33.95,33.97,24700.0,23.0661,23.0729,23.0458,23.0594,24700.0
2006-09-01 14:45:00,33.97,33.98,33.97,33.98,15900.0,23.0594,23.0661,23.0594,23.0661,15900.0
2006-09-01 14:50:00,33.98,33.99,33.97,33.98,36200.0,23.0661,23.0729,23.0594,23.0661,36200.0
2006-09-01 14:55:00,33.98,33.98,33.96,33.97,33700.0,23.0661,23.0661,23.0526,23.0594,33700.0
2006-09-01 15:00:00,33.97,33.98,33.93,33.93,43800.0,23.0594,23.0661,23.0322,23.0322,43800.0
2006-09-01 15:05:00,33.93,33.94,33.89,33.89,81100.0,23.0322,23.039,23.0051,23.0051,81100.0
2006-09-01 15:10:00,33.89,33.89,33.85,33.86,19900.0,23.0051,23.0051,22.9779,22.9847,19900.0
2006-09-01 15:15:00,33.86,33.86,33.84,33.85,30200.0,22.9847,22.9847,22.9711,22.9779,30200.0
2006-09-01 15:20:00,33.85,33.88,33.84,33.88,82300.0,22.9779,22.9983,22.9711,22.9983,82300.0
2006-09-01 15:25:00,33.88,33.9,33.86,33.87,33700.0,22.9983,23.0118,22.9847,22.9915,33700.0
2006-09-01 15:30:00,33.87,33.89,33.87,33.87,19100.0,22.9915,23.0051,22.9915,22.9915,19100.0
2006-09-01 15:35:00,33.87,33.88,33.85,33.86,34100.0,22.9915,22.9983,22.9779,22.9847,34100.0
2006-09-01 15:40:00,33.85,33.86,33.85,33.85,85500.0,22.9779,22.9847,22.9779,22.9779,85500.0
2006-09-01 15:45:00,33.85,33.9,33.85,33.9,40900.0,22.9779,23.0118,22.9779,23.0118,40900.0
2006-09-01 15:50:00,33.9,33.97,33.89,33.96,69900.0,23.0118,23.0594,23.0051,23.0526,69900.0
2006-09-01 15:55:00,33.97,33.97,33.96,33.97,73700.0,23.0594,23.0594,23.0526,23.0594,73700.0
2006-09-05 09:30:00,34.4,34.41,34.34,34.4,128400.0,23.3512,23.358,23.3105,23.3512,128400.0
2006-09-05 09:35:00,34.4,34.45,34.36,34.39,91000.0,23.3512,23.3852,23.3241,23.3445,91000.0
2006-09-05 09:40:00,34.39,34.44,34.28,34.39,94300.0,23.3445,23.3784,23.2698,23.3445,94300.0
2006-09-05 09:45:00,34.39,34.42,34.37,34.4,278400.0,23.3445,23.3648,23.3309,23.3512,278400.0
2006-09-05 09:50:00,34.39,34.44,34.39,34.43,191600.0,23.3445,23.3784,23.3445,23.3716,191600.0
2006-09-05 09:55:00,34.44,34.56,34.43,34.55,120100.0,23.3784,23.4599,23.3716,23.4531,120100.0
2006-09-05 10:00:00,34.54,34.65,34.53,34.62,91800.0,23.4463,23.521,23.4395,23.5006,91800.0
2006-09-05 10:05:00,34.61,34.63,34.58,34.6,76700.0,23.4938,23.5074,23.4734,23.487,76700.0
2006-09-05 10:10:00,34.59,34.7,34.59,34.7,86300.0,23.4802,23.5549,23.4802,23.5549,86300.0
2006-09-05 10:15:00,34.69,34.69,34.61,34.66,56000.0,23.5481,23.5481,23.4938,23.5277,56000.0
2006-09-05 10:20:00,34.66,34.67,34.62,34.67,39200.0,23.5277,23.5345,23.5006,23.5345,39200.0
2006-09-05 10:25:00,34.67,34.67,34.57,34.59,64200.0,23.5345,23.5345,23.4666,23.4802,64200.0
2006-09-05 10:30:00,34.58,34.58,34.54,34.56,42400.0,23.4734,23.4734,23.4463,23.4599,42400.0
2006-09-05 10:35:00,34.56,34.58,34.48,34.49,34400.0,23.4599,23.4734,23.4056,23.4123,34400.0
2006-09-05 10:40:00,34.47,34.5,34.44,34.46,41000.0,23.3988,23.4191,23.3784,23.392,41000.0
2006-09-05 10:45:00,34.46,34.5,34.46,34.5,18600.0,23.392,23.4191,23.392,23.4191,18600.0
2006-09-05 10:50:00,34.49,34.51,34.47,34.5,121100.0,23.4123,23.4259,23.3988,23.4191,121100.0
2006-09-05 10:55:00,34.49,34.5,34.45,34.5,32800.0,23.4123,23.4191,23.3852,23.4191,32800.0
2006-09-05 11:00:00,34.5,34.5,34.48,34.49,21600.0,23.4191,23.4191,23.4056,23.4123,21600.0
2006-09-05 11:05:00,34.5,34.5,34.49,34.5,25300.0,23.4191,23.4191,23.4123,23.4191,25300.0
2006-09-05 11:10:00,34.5,34.5,34.49,34.5,37300.0,23.4191,23.4191,23.4123,23.4191,37300.0
2006-09-05 11:15:00,34.5,34.5,34.46,34.48,36400.0,23.4191,23.4191,23.392,23.4056,36400.0
2006-09-05 11:20:00,34.47,34.5,34.47,34.49,30500.0,23.3988,23.4191,23.3988,23.4123,30500.0
2006-09-05 11:25:00,34.5,34.51,34.47,34.51,62400.0,23.4191,23.4259,23.3988,23.4259,62400.0
2006-09-05 11:30:00,34.51,34.53,34.49,34.53,80500.0,23.4259,23.4395,23.4123,23.4395,80500.0
2006-09-05 11:35:00,34.53,34.57,34.52,34.55,36900.0,23.4395,23.4666,23.4327,23.4531,36900.0
2006-09-05 11:40:00,34.55,34.56,34.52,34.56,16300.0,23.4531,23.4599,23.4327,23.4599,16300.0
2006-09-05 11:45:00,34.56,34.6,34.55,34.59,69400.0,23.4599,23.487,23.4531,23.4802,69400.0
2006-09-05 11:50:00,34.58,34.59,34.53,34.54,40900.0,23.4734,23.4802,23.4395,23.4463,40900.0
2006-09-05 11:55:00,34.54,34.55,34.49,34.5,37200.0,23.4463,23.4531,23.4123,23.4191,37200.0
2006-09-05 12:00:00,34.5,34.5,34.48,34.49,41300.0,23.4191,23.4191,23.4056,23.4123,41300.0
2006-09-05 12:05:00,34.48,34.5,34.48,34.49,64500.0,23.4056,23.4191,23.4056,23.4123,64500.0
2006-09-05 12:10:00,34.49,34.54,34.46,34.54,42300.0,23.4123,23.4463,23.392,23.4463,42300.0
2006-09-05 12:15:00,34.54,34.56,34.52,34.55,30700.0,23.4463,23.4599,23.4327,23.4531,30700.0
2006-09-05 12:20:00,34.55,34.57,34.54,34.55,34500.0,23.4531,23.4666,23.4463,23.4531,34500.0
2006-09-05 12:25:00,34.55,34.59,34.54,34.57,45000.0,23.4531,23.4802,23.4463,23.4666,45000.0
2006-09-05 12:30:00,34.57,34.57,34.53,34.53,34300.0,23.4666,23.4666,23.4395,23.4395,34300.0
2006-09-05 12:35:00,34.53,34.55,34.53,34.55,27300.0,23.4395,23.4531,23.4395,23.4531,27300.0
2006-09-05 12:40:00,34.55,34.55,34.52,34.54,97600.0,23.4531,23.4531,23.4327,23.4463,97600.0
2006-09-05 12:45:00,34.54,34.55,34.53,34.54,20500.0,23.4463,23.4531,23.4395,23.4463,20500.0
2006-09-05 12:50:00,34.54,34.55,34.53,34.54,43100.0,23.4463,23.4531,23.4395,23.4463,43100.0
2006-09-05 12:55:00,34.54,34.54,34.52,34.53,55000.0,23.4463,23.4463,23.4327,23.4395,55000.0
2006-09-05 13:00:00,34.53,34.55,34.52,34.55,34000.0,23.4395,23.4531,23.4327,23.4531,34000.0
2006-09-05 13:05:00,34.55,34.55,34.51,34.54,40100.0,23.4531,23.4531,23.4259,23.4463,40100.0
2006-09-05 13:10:00,34.54,34.54,34.48,34.49,30700.0,23.4463,23.4463,23.4056,23.4123,30700.0
2006-09-05 13:15:00,34.5,34.53,34.49,34.52,24200.0,23.4191,23.4395,23.4123,23.4327,24200.0
2006-09-05 13:20:00,34.52,34.53,34.48,34.48,28400.0,23.4327,23.4395,23.4056,23.4056,28400.0
2006-09-05 13:25:00,34.47,34.51,34.47,34.51,20300.0,23.3988,23.4259,23.3988,23.4259,20300.0
2006-09-05 13:30:00,34.5,34.51,34.45,34.45,29100.0,23.4191,23.4259,23.3852,23.3852,29100.0
2006-09-05 13:35:00,34.44,34.49,34.44,34.49,49000.0,23.3784,23.4123,23.3784,23.4123,49000.0
2006-09-05 13:40:00,34.51,34.54,34.5,34.5,18600.0,23.4259,23.4463,23.4191,23.4191,18600.0
2006-09-05 13:45:00,34.51,34.51,34.47,34.47,18300.0,23.4259,23.4259,23.3988,23.3988,18300.0
2006-09-05 13:50:00,34.48,34.48,34.45,34.47,20600.0,23.4056,23.4056,23.3852,23.3988,20600.0
2006-09-05 13:55:00,34.47,34.47,34.44,34.45,33700.0,23.3988,23.3988,23.3784,23.3852,33700.0
2006-09-05 14:00:00,34.45,34.5,34.44,34.47,49300.0,23.3852,23.4191,23.3784,23.3988,49300.0
2006-09-05 14:05:00,34.47,34.47,34.45,34.46,49600.0,23.3988,23.3988,23.3852,23.392,49600.0
2006-09-05 14:10:00,34.46,34.46,34.42,34.45,57200.0,23.392,23.392,23.3648,23.3852,57200.0
2006-09-05 14:15:00,34.45,34.48,34.44,34.47,42900.0,23.3852,23.4056,23.3784,23.3988,42900.0
2006-09-05 14:20:00,34.47,34.48,34.42,34.43,27900.0,23.3988,23.4056,23.3648,23.3716,27900.0
2006-09-05 14:25:00,34.43,34.44,34.42,34.44,31100.0,23.3716,23.3784,23.3648,23.3784,31100.0
2006-09-05 14:30:00,34.44,34.49,34.42,34.48,48800.0,23.3784,23.4123,23.3648,23.4056,48800.0
2006-09-05 14:35:00,34.48,34.49,34.44,34.44,43100.0,23.4056,23.4123,23.3784,23.3784,43100.0
2006-09-05 14:40:00,34.44,34.48,34.44,34.47,49900.0,23.3784,23.4056,23.3784,23.3988,49900.0
2006-09-05 14:45:00,34.48,34.49,34.43,34.49,35000.0,23.4056,23.4123,23.3716,23.4123,35000.0
2006-09-05 14:50:00,34.49,34.5,34.46,34.47,51900.0,23.4123,23.4191,23.392,23.3988,51900.0
2006-09-05 14:55:00,34.47,34.5,34.45,34.5,50100.0,23.3988,23.4191,23.3852,23.4191,50100.0
2006-09-05 15:00:00,34.49,34.5,34.44,34.46,57700.0,23.4123,23.4191,23.3784,23.392,57700.0
2006-09-05 15:05:00,34.46,34.5,34.45,34.5,42600.0,23.392,23.4191,23.3852,23.4191,42600.0
2006-09-05 15:10:00,34.5,34.51,34.46,34.47,72900.0,23.4191,23.4259,23.392,23.3988,72900.0
2006-09-05 15:15:00,34.46,34.47,34.43,34.45,47500.0,23.392,23.3988,23.3716,23.3852,47500.0
2006-09-05 15:20:00,34.46,34.46,34.44,34.45,44800.0,23.392,23.392,23.3784,23.3852,44800.0
2006-09-05 15:25:00,34.45,34.46,34.44,34.45,60500.0,23.3852,23.392,23.3784,23.3852,60500.0
2006-09-05 15:30:00,34.46,34.48,34.44,34.47,56600.0,23.392,23.4056,23.3784,23.3988,56600.0
2006-09-05 15:35:00,34.47,34.47,34.44,34.47,50700.0,23.3988,23.3988,23.3784,23.3988,50700.0
2006-09-05 15:40:00,34.46,34.48,34.42,34.42,64000.0,23.392,23.4056,23.3648,23.3648,64000.0
2006-09-05 15:45:00,34.42,34.47,34.4,34.46,118800.0,23.3648,23.3988,23.3512,23.392,118800.0
2006-09-05 15:50:00,34.46,34.48,34.41,34.46,179100.0,23.392,23.4056,23.358,23.392,179100.0
2006-09-05 15:55:00,34.46,34.5,34.45,34.47,118800.0,23.392,23.4191,23.3852,23.3988,118800.0
2006-09-06 09:30:00,34.48,34.6,34.44,34.6,75200.0,23.4056,23.487,23.3784,23.487,75200.0
2006-09-06 09:35:00,34.57,34.68,34.57,34.63,68400.0,23.4666,23.5413,23.4666,23.5074,68400.0
2006-09-06 09:40:00,34.62,34.64,34.57,34.57,57100.0,23.5006,23.5142,23.4666,23.4666,57100.0
2006-09-06 09:45:00,34.59,34.6,34.42,34.5,63300.0,23.4802,23.487,23.3648,23.4191,63300.0
2006-09-06 09:50:00,34.51,34.6,34.5,34.57,58900.0,23.4259,23.487,23.4191,23.4666,58900.0
2006-09-06 09:55:00,34.58,34.66,34.57,34.65,52700.0,23.4734,23.5277,23.4666,23.521,52700.0
2006-09-06 10:00:00,34.64,34.78,34.64,34.74,85000.0,23.5142,23.6092,23.5142,23.582,85000.0
2006-09-06 10:05:00,34.75,34.78,34.6,34.61,56400.0,23.5888,23.6092,23.487,23.4938,56400.0
2006-09-06 10:10:00,34.61,34.66,34.55,34.57,35600.0,23.4938,23.5277,23.4531,23.4666,35600.0
2006-09-06 10:15:00,34.55,34.59,34.53,34.59,30800.0,23.4531,23.4802,23.4395,23.4802,30800.0
2006-09-06 10:20:00,34.59,34.68,34.59,34.67,27200.0,23.4802,23.5413,23.4802,23.5345,27200.0
2006-09-06 10:25:00,34.67,34.71,34.62,34.7,41700.0,23.5345,23.5617,23.5006,23.5549,41700.0
2006-09-06 10:30:00,34.7,34.76,34.65,34.71,70000.0,23.5549,23.5956,23.521,23.5617,70000.0
2006-09-06 10:35:00,34.71,34.72,34.66,34.67,19600.0,23.5617,23.5685,23.5277,23.5345,19600.0
2006-09-06 10:40:00,34.68,34.68,34.62,34.63,25700.0,23.5413,23.5413,23.5006,23.5074,25700.0
2006-09-06 10:45:00,34.65,34.66,34.61,34.61,36900.0,23.521,23.5277,23.4938,23.4938,36900.0
2006-09-06 10:50:00,34.61,34.62,34.6,34.61,22100.0,23.4938,23.5006,23.487,23.4938,22100.0
2006-09-06 10:55:00,34.6,34.62,34.6,34.61,28100.0,23.487,23.5006,23.487,23.4938,28100.0
2006-09-06 11:00:00,34.61,34.68,34.6,34.68,28400.0,23.4938,23.5413,23.487,23.5413,28400.0
2006-09-06 11:05:00,34.68,34.69,34.65,34.68,31600.0,23.5413,23.5481,23.521,23.5413,31600.0
2006-09-06 11:10:00,34.68,34.68,34.62,34.62,24300.0,23.5413,23.5413,23.5006,23.5006,24300.0
2006-09-06 11:15:00,34.62,34.64,34.62,34.64,20900.0,23.5006,23.5142,23.5006,23.5142,20900.0
2006-09-06 11:20:00,34.64,34.66,34.63,34.66,18100.0,23.5142,23.5277,23.5074,23.5277,18100.0
2006-09-06 11:25:00,34.65,34.7,34.65,34.7,51100.0,23.521,23.5549,23.521,23.5549,51100.0
2006-09-06 11:30:00,34.71,34.79,34.7,34.74,73300.0,23.5617,23.616,23.5549,23.582,73300.0
2006-09-06 11:35:00,34.74,34.74,34.7,34.71,23900.0,23.582,23.582,23.5549,23.5617,23900.0
2006-09-06 11:40:00,34.71,34.72,34.67,34.68,17300.0,23.5617,23.5685,23.5345,23.5413,17300.0
2006-09-06 11:45:00,34.67,34.68,34.6,34.62,45500.0,23.5345,23.5413,23.487,23.5006,45500.0
2006-09-06 11:50:00,34.62,34.67,34.62,34.64,20000.0,23.5006,23.5345,23.5006,23.5142,20000.0
2006-09-06 11:55:00,34.66,34.7,34.65,34.7,16800.0,23.5277,23.5549,23.521,23.5549,16800.0
2006-09-06 12:00:00,34.68,34.72,34.67,34.68,46900.0,23.5413,23.5685,23.5345,23.5413,46900.0
2006-09-06 12:05:00,34.68,34.68,34.63,34.64,17800.0,23.5413,23.5413,23.5074,23.5142,17800.0
2006-09-06 12:10:00,34.63,34.64,34.54,34.55,28600.0,23.5074,23.5142,23.4463,23.4531,28600.0
2006-09-06 12:15:00,34.55,34.59,34.52,34.58,48600.0,23.4531,23.4802,23.4327,23.4734,48600.0
2006-09-06 12:20:00,34.58,34.6,34.57,34.57,27200.0,23.4734,23.487,23.4666,23.4666,27200.0
2006-09-06 12:25:00,34.57,34.63,34.57,34.62,30400.0,23.4666,23.5074,23.4666,23.5006,30400.0
2006-09-06 12:30:00,34.62,34.62,34.59,34.59,17400.0,23.5006,23.5006,23.4802,23.4802,17400.0
2006-09-06 12:35:00,34.6,34.63,34.6,34.63,25600.0,23.487,23.5074,23.487,23.5074,25600.0
2006-09-06 12:40:00,34.62,34.62,34.58,34.59,26100.0,23.5006,23.5006,23.4734,23.4802,26100.0
2006-09-06 12:45:00,34.59,34.67,34.59,34.66,33100.0,23.4802,23.5345,23.4802,23.5277,33100.0
2006-09-06 12:50:00,34.66,34.68,34.65,34.67,19100.0,23.5277,23.5413,23.521,23.5345,19100.0
2006-09-06 12:55:00,34.66,34.67,34.64,34.64,23400.0,23.5277,23.5345,23.5142,23.5142,23400.0
2006-09-06 13:00:00,34.64,34.67,34.64,34.65,39700.0,23.5142,23.5345,23.5142,23.521,39700.0
2006-09-06 13:05:00,34.65,34.67,34.6,34.65,39700.0,23.521,23.5345,23.487,23.521,39700.0
2006-09-06 13:10:00,34.62,34.62,34.59,34.62,25200.0,23.5006,23.5006,23.4802,23.5006,25200.0
2006-09-06 13:15:00,34.65,34.65,34.59,34.6,34000.0,23.521,23.521,23.4802,23.487,34000.0
2006-09-06 13:20:00,34.6,34.62,34.59,34.59,118500.0,23.487,23.5006,23.4802,23.4802,118500.0
2006-09-06 13:25:00,34.6,34.69,34.6,34.65,35100.0,23.487,23.5481,23.487,23.521,35100.0
2006-09-06 13:30:00,34.67,34.7,34.65,34.7,14300.0,23.5345,23.5549,23.521,23.5549,14300.0
2006-09-06 13:35:00,34.69,34.7,34.68,34.69,25100.0,23.5481,23.5549,23.5413,23.5481,25100.0
2006-09-06 13:40:00,34.69,34.72,34.68,34.71,16800.0,23.5481,23.5685,23.5413,23.5617,16800.0
2006-09-06 13:45:00,34.72,34.72,34.69,34.7,35800.0,23.5685,23.5685,23.5481,23.5549,35800.0
2006-09-06 13:50:00,34.7,34.72,34.66,34.7,39800.0,23.5549,23.5685,23.5277,23.5549,39800.0
2006-09-06 13:55:00,34.7,34.73,34.69,34.72,64000.0,23.5549,23.5753,23.5481,23.5685,64000.0
2006-09-06 14:00:00,34.72,34.73,34.66,34.7,48700.0,23.5685,23.5753,23.5277,23.5549,48700.0
2006-09-06 14:05:00,34.7,34.71,34.67,34.7,51800.0,23.5549,23.5617,23.5345,23.5549,51800.0
2006-09-06 14:10:00,34.7,34.71,34.62,34.63,53100.0,23.5549,23.5617,23.5006,23.5074,53100.0
2006-09-06 14:15:00,34.63,34.68,34.61,34.62,24800.0,23.5074,23.5413,23.4938,23.5006,24800.0
2006-09-06 14:20:00,34.62,34.65,34.62,34.65,26400.0,23.5006,23.521,23.5006,23.521,26400.0
2006-09-06 14:25:00,34.64,34.66,34.58,34.58,40600.0,23.5142,23.5277,23.4734,23.4734,40600.0
2006-09-06 14:30:00,34.59,34.64,34.59,34.62,39500.0,23.4802,23.5142,23.4802,23.5006,39500.0
2006-09-06 14:35:00,34.62,34.66,34.62,34.65,20400.0,23.5006,23.5277,23.5006,23.521,20400.0
2006-09-06 14:40:00,34.65,34.65,34.6,34.62,30500.0,23.521,23.521,23.487,23.5006,30500.0
2006-09-06 14:45:00,34.62,34.63,34.59,34.59,36800.0,23.5006,23.5074,23.4802,23.4802,36800.0
2006-09-06 14:50:00,34.59,34.61,34.56,34.56,55900.0,23.4802,23.4938,23.4599,23.4599,55900.0
2006-09-06 14:55:00,34.56,34.57,34.52,34.53,51600.0,23.4599,23.4666,23.4327,23.4395,51600.0
2006-09-06 15:00:00,34.53,34.58,34.5,34.51,44100.0,23.4395,23.4734,23.4191,23.4259,44100.0
2006-09-06 15:05:00,34.51,34.54,34.48,34.51,65400.0,23.4259,23.4463,23.4056,23.4259,65400.0
2006-09-06 15:10:00,34.52,34.55,34.46,34.55,52600.0,23.4327,23.4531,23.392,23.4531,52600.0
2006-09-06 15:15:00,34.54,34.57,34.54,34.57,85300.0,23.4463,23.4666,23.4463,23.4666,85300.0
2006-09-06 15:20:00,34.56,34.61,34.55,34.6,46100.0,23.4599,23.4938,23.4531,23.487,46100.0
2006-09-06 15:25:00,34.61,34.67,34.6,34.63,53500.0,23.4938,23.5345,23.487,23.5074,53500.0
2006-09-06 15:30:00,34.62,34.65,34.61,34.64,47200.0,23.5006,23.521,23.4938,23.5142,47200.0
2006-09-06 15:35:00,34.65,34.67,34.64,34.66,303800.0,23.521,23.5345,23.5142,23.5277,303800.0
2006-09-06 15:40:00,34.65,34.68,34.65,34.66,35700.0,23.521,23.5413,23.521,23.5277,35700.0
2006-09-06 15:45:00,34.66,34.69,34.65,34.66,53300.0,23.5277,23.5481,23.521,23.5277,53300.0
2006-09-06 15:50:00,34.65,34.66,34.64,34.65,57600.0,23.521,23.5277,23.5142,23.521,57600.0
2006-09-06 15:55:00,34.64,34.67,34.63,34.67,499800.0,23.5142,23.5345,23.5074,23.5345,499800.0
2006-09-07 09:30:00,34.67,34.67,34.36,34.46,89800.0,23.5345,23.5345,23.3241,23.392,89800.0
2006-09-07 09:35:00,34.47,34.79,34.47,34.7,83200.0,23.3988,23.616,23.3988,23.5549,83200.0
2006-09-07 09:40:00,34.71,34.88,34.71,34.86,193800.0,23.5617,23.6771,23.5617,23.6635,193800.0
2006-09-07 09:45:00,34.86,34.97,34.85,34.95,177300.0,23.6635,23.7382,23.6567,23.7246,177300.0
2006-09-07 09:50:00,34.97,34.99,34.96,34.98,129900.0,23.7382,23.7517,23.7314,23.745,129900.0
2006-09-07 09:55:00,34.98,34.99,34.85,34.92,103600.0,23.745,23.7517,23.6567,23.7042,103600.0
2006-09-07 10:00:00,34.92,35.0,34.9,35.0,143000.0,23.7042,23.7585,23.6907,23.7585,143000.0
2006-09-07 10:05:00,35.0,35.12,34.99,35.08,179500.0,23.7585,23.84,23.7517,23.8128,179500.0
2006-09-07 10:10:00,35.08,35.17,35.08,35.11,111000.0,23.8128,23.8739,23.8128,23.8332,111000.0
2006-09-07 10:15:00,35.11,35.14,35.1,35.14,83900.0,23.8332,23.8536,23.8264,23.8536,83900.0
2006-09-07 10:20:00,35.14,35.22,35.11,35.22,113600.0,23.8536,23.9079,23.8332,23.9079,113600.0
2006-09-07 10:25:00,35.21,35.28,35.16,35.22,69900.0,23.9011,23.9486,23.8671,23.9079,69900.0
2006-09-07 10:30:00,35.21,35.34,35.2,35.32,107600.0,23.9011,23.9893,23.8943,23.9758,107600.0
2006-09-07 10:35:00,35.31,35.32,35.24,35.25,98700.0,23.969,23.9758,23.9215,23.9282,98700.0
2006-09-07 10:40:00,35.24,35.29,35.15,35.16,182900.0,23.9215,23.9554,23.8604,23.8671,182900.0
2006-09-07 10:45:00,35.16,35.29,35.13,35.2,194500.0,23.8671,23.9554,23.8468,23.8943,194500.0
2006-09-07 10:50:00,35.2,35.2,35.1,35.18,162400.0,23.8943,23.8943,23.8264,23.8807,162400.0
2006-09-07 10:55:00,35.2,35.2,35.16,35.17,44600.0,23.8943,23.8943,23.8671,23.8739,44600.0
2006-09-07 11:00:00,35.17,35.33,35.17,35.32,222800.0,23.8739,23.9825,23.8739,23.9758,222800.0
2006-09-07 11:05:00,35.32,35.37,35.27,35.32,155600.0,23.9758,24.0097,23.9418,23.9758,155600.0
2006-09-07 11:10:00,35.31,35.44,35.27,35.41,81800.0,23.969,24.0572,23.9418,24.0369,81800.0
2006-09-07 11:15:00,35.41,35.43,35.33,35.35,122800.0,24.0369,24.0504,23.9825,23.9961,122800.0
2006-09-07 11:20:00,35.35,35.39,35.35,35.36,34400.0,23.9961,24.0233,23.9961,24.0029,34400.0
2006-09-07 11:25:00,35.36,35.41,35.36,35.41,58300.0,24.0029,24.0369,24.0029,24.0369,58300.0
2006-09-07 11:30:00,35.41,35.48,35.4,35.48,60800.0,24.0369,24.0844,24.0301,24.0844,60800.0
2006-09-07 11:35:00,35.48,35.55,35.46,35.47,93000.0,24.0844,24.1319,24.0708,24.0776,93000.0
2006-09-07 11:40:00,35.46,35.49,35.44,35.45,40400.0,24.0708,24.0912,24.0572,24.064,40400.0
2006-09-07 11:45:00,35.44,35.47,35.39,35.44,105000.0,24.0572,24.0776,24.0233,24.0572,105000.0
2006-09-07 11:50:00,35.43,35.46,35.37,35.38,45200.0,24.0504,24.0708,24.0097,24.0165,45200.0
2006-09-07 11:55:00,35.38,35.43,35.35,35.4,74800.0,24.0165,24.0504,23.9961,24.0301,74800.0
2006-09-07 12:00:00,35.4,35.41,35.33,35.35,115000.0,24.0301,24.0369,23.9825,23.9961,115000.0
2006-09-07 12:05:00,35.36,35.4,35.35,35.36,57800.0,24.0029,24.0301,23.9961,24.0029,57800.0
2006-09-07 12:10:00,35.36,35.37,35.35,35.36,58500.0,24.0029,24.0097,23.9961,24.0029,58500.0
2006-09-07 12:15:00,35.35,35.36,35.33,35.33,64000.0,23.9961,24.0029,23.9825,23.9825,64000.0
2006-09-07 12:20:00,35.34,35.36,35.33,35.34,46100.0,23.9893,24.0029,23.9825,23.9893,46100.0
2006-09-07 12:25:00,35.35,35.36,35.34,35.36,52600.0,23.9961,24.0029,23.9893,24.0029,52600.0
2006-09-07 12:30:00,35.36,35.36,35.33,35.34,86500.0,24.0029,24.0029,23.9825,23.9893,86500.0
2006-09-07 12:35:00,35.34,35.35,35.33,35.33,100100.0,23.9893,23.9961,23.9825,23.9825,100100.0
2006-09-07 12:40:00,35.33,35.34,35.29,35.3,41400.0,23.9825,23.9893,23.9554,23.9622,41400.0
2006-09-07 12:45:00,35.29,35.3,35.25,35.3,61800.0,23.9554,23.9622,23.9282,23.9622,61800.0
2006-09-07 12:50:00,35.31,35.37,35.31,35.32,71300.0,23.969,24.0097,23.969,23.9758,71300.0
2006-09-07 12:55:00,35.33,35.33,35.31,35.31,30100.0,23.9825,23.9825,23.969,23.969,30100.0
2006-09-07 13:00:00,35.3,35.32,35.28,35.28,27600.0,23.9622,23.9758,23.9486,23.9486,27600.0
2006-09-07 13:05:00,35.29,35.31,35.28,35.31,36700.0,23.9554,23.969,23.9486,23.969,36700.0
2006-09-07 13:10:00,35.31,35.43,35.31,35.43,64500.0,23.969,24.0504,23.969,24.0504,64500.0
2006-09-07 13:15:00,35.43,35.43,35.36,35.37,55500.0,24.0504,24.0504,24.0029,24.0097,55500.0
2006-09-07 13:20:00,35.39,35.4,35.38,35.39,47400.0,24.0233,24.0301,24.0165,24.0233,47400.0
2006-09-07 13:25:00,35.39,35.4,35.36,35.37,30600.0,24.0233,24.0301,24.0029,24.0097,30600.0
2006-09-07 13:30:00,35.37,35.37,35.35,35.36,25000.0,24.0097,24.0097,23.9961,24.0029,25000.0
2006-09-07 13:35:00,35.36,35.41,35.35,35.4,83200.0,24.0029,24.0369,23.9961,24.0301,83200.0
2006-09-07 13:40:00,35.4,35.4,35.38,35.38,46300.0,24.0301,24.0301,24.0165,24.0165,46300.0
2006-09-07 13:45:00,35.39,35.4,35.39,35.4,50000.0,24.0233,24.0301,24.0233,24.0301,50000.0
2006-09-07 13:50:00,35.4,35.4,35.38,35.4,37300.0,24.0301,24.0301,24.0165,24.0301,37300.0
2006-09-07 13:55:00,35.4,35.4,35.36,35.36,57700.0,24.0301,24.0301,24.0029,24.0029,57700.0
2006-09-07 14:00:00,35.36,35.38,35.34,35.35,34900.0,24.0029,24.0165,23.9893,23.9961,34900.0
2006-09-07 14:05:00,35.35,35.35,35.34,35.34,49200.0,23.9961,23.9961,23.9893,23.9893,49200.0
2006-09-07 14:10:00,35.34,35.39,35.34,35.38,66400.0,23.9893,24.0233,23.9893,24.0165,66400.0
2006-09-07 14:15:00,35.39,35.39,35.35,35.35,53900.0,24.0233,24.0233,23.9961,23.9961,53900.0
2006-09-07 14:20:00,35.36,35.36,35.31,35.31,42200.0,24.0029,24.0029,23.969,23.969,42200.0
2006-09-07 14:25:00,35.31,35.32,35.26,35.26,35600.0,23.969,23.9758,23.935,23.935,35600.0
2006-09-07 14:30:00,35.26,35.27,35.22,35.22,73300.0,23.935,23.9418,23.9079,23.9079,73300.0
2006-09-07 14:35:00,35.22,35.23,35.16,35.17,53900.0,23.9079,23.9147,23.8671,23.8739,53900.0
2006-09-07 14:40:00,35.18,35.3,35.13,35.3,89300.0,23.8807,23.9622,23.8468,23.9622,89300.0
2006-09-07 14:45:00,35.3,35.38,35.29,35.35,88700.0,23.9622,24.0165,23.9554,23.9961,88700.0
2006-09-07 14:50:00,35.34,35.37,35.33,35.36,59400.0,23.9893,24.0097,23.9825,24.0029,59400.0
2006-09-07 14:55:00,35.36,35.37,35.25,35.28,82900.0,24.0029,24.0097,23.9282,23.9486,82900.0
2006-09-07 15:00:00,35.28,35.33,35.21,35.22,43500.0,23.9486,23.9825,23.9011,23.9079,43500.0
2006-09-07 15:05:00,35.22,35.23,35.16,35.17,48700.0,23.9079,23.9147,23.8671,23.8739,48700.0
2006-09-07 15:10:00,35.18,35.26,35.17,35.21,104500.0,23.8807,23.935,23.8739,23.9011,104500.0
2006-09-07 15:15:00,35.21,35.24,35.2,35.21,38500.0,23.9011,23.9215,23.8943,23.9011,38500.0
2006-09-07 15:20:00,35.21,35.24,35.21,35.23,54500.0,23.9011,23.9215,23.9011,23.9147,54500.0
2006-09-07 15:25:00,35.22,35.25,35.2,35.25,96100.0,23.9079,23.9282,23.8943,23.9282,96100.0
2006-09-07 15:30:00,35.25,35.31,35.24,35.25,119300.0,23.9282,23.969,23.9215,23.9282,119300.0
2006-09-07 15:35:00,35.24,35.25,35.12,35.12,86400.0,23.9215,23.9282,23.84,23.84,86400.0
2006-09-07 15:40:00,35.12,35.13,35.1,35.12,82000.0,23.84,23.8468,23.8264,23.84,82000.0
2006-09-07 15:45:00,35.12,35.16,35.11,35.16,109800.0,23.84,23.8671,23.8332,23.8671,109800.0
2006-09-07 15:50:00,35.16,35.22,35.15,35.19,98100.0,23.8671,23.9079,23.8604,23.8875,98100.0
2006-09-07 15:55:00,35.18,35.19,35.13,35.14,142600.0,23.8807,23.8875,23.8468,23.8536,142600.0
2006-09-08 09:30:00,35.63,35.63,35.05,35.17,106700.0,24.1862,24.1862,23.7925,23.8739,106700.0
2006-09-08 09:35:00,35.19,35.21,35.09,35.1,25700.0,23.8875,23.9011,23.8196,23.8264,25700.0
2006-09-08 09:40:00,35.1,35.12,35.06,35.09,24000.0,23.8264,23.84,23.7993,23.8196,24000.0
2006-09-08 09:45:00,35.1,35.11,35.06,35.09,17500.0,23.8264,23.8332,23.7993,23.8196,17500.0
2006-09-08 09:50:00,35.09,35.13,35.08,35.1,44800.0,23.8196,23.8468,23.8128,23.8264,44800.0
2006-09-08 09:55:00,35.1,35.13,35.06,35.07,24000.0,23.8264,23.8468,23.7993,23.8061,24000.0
2006-09-08 10:00:00,35.08,35.09,35.05,35.07,20600.0,23.8128,23.8196,23.7925,23.8061,20600.0
2006-09-08 10:05:00,35.07,35.11,35.07,35.1,22200.0,23.8061,23.8332,23.8061,23.8264,22200.0
2006-09-08 10:10:00,35.08,35.12,35.06,35.08,22000.0,23.8128,23.84,23.7993,23.8128,22000.0
2006-09-08 10:15:00,35.08,35.1,35.06,35.09,18400.0,23.8128,23.8264,23.7993,23.8196,18400.0
2006-09-08 10:20:00,35.1,35.11,35.07,35.08,50200.0,23.8264,23.8332,23.8061,23.8128,50200.0
2006-09-08 10:25:00,35.08,35.15,35.07,35.13,128000.0,23.8128,23.8604,23.8061,23.8468,128000.0
2006-09-08 10:30:00,35.13,35.23,35.12,35.2,51600.0,23.8468,23.9147,23.84,23.8943,51600.0
2006-09-08 10:35:00,35.2,35.25,35.18,35.24,62900.0,23.8943,23.9282,23.8807,23.9215,62900.0
2006-09-08 10:40:00,35.23,35.29,35.19,35.28,60200.0,23.9147,23.9554,23.8875,23.9486,60200.0
2006-09-08 10:45:00,35.28,35.29,35.2,35.25,70700.0,23.9486,23.9554,23.8943,23.9282,70700.0
2006-09-08 10:50:00,35.25,35.29,35.23,35.26,54300.0,23.9282,23.9554,23.9147,23.935,54300.0
2006-09-08 10:55:00,35.25,35.34,35.25,35.3,31200.0,23.9282,23.9893,23.9282,23.9622,31200.0
2006-09-08 11:00:00,35.3,35.3,35.26,35.3,24600.0,23.9622,23.9622,23.935,23.9622,24600.0
2006-09-08 11:05:00,35.29,35.29,35.22,35.24,33400.0,23.9554,23.9554,23.9079,23.9215,33400.0
2006-09-08 11:10:00,35.25,35.25,35.2,35.24,49800.0,23.9282,23.9282,23.8943,23.9215,49800.0
2006-09-08 11:15:00,35.24,35.25,35.17,35.18,50100.0,23.9215,23.9282,23.8739,23.8807,50100.0
2006-09-08 11:20:00,35.2,35.2,35.16,35.16,18900.0,23.8943,23.8943,23.8671,23.8671,18900.0
2006-09-08 11:25:00,35.16,35.25,35.12,35.25,53300.0,23.8671,23.9282,23.84,23.9282,53300.0
2006-09-08 11:30:00,35.24,35.3,35.22,35.29,24400.0,23.9215,23.9622,23.9079,23.9554,24400.0
2006-09-08 11:35:00,35.29,35.31,35.25,35.26,56000.0,23.9554,23.969,23.9282,23.935,56000.0
2006-09-08 11:40:00,35.26,35.31,35.26,35.28,32400.0,23.935,23.969,23.935,23.9486,32400.0
2006-09-08 11:45:00,35.29,35.3,35.28,35.3,11700.0,23.9554,23.9622,23.9486,23.9622,11700.0
2006-09-08 11:50:00,35.3,35.36,35.29,35.35,39400.0,23.9622,24.0029,23.9554,23.9961,39400.0
2006-09-08 11:55:00,35.34,35.34,35.31,35.34,51200.0,23.9893,23.9893,23.969,23.9893,51200.0
2006-09-08 12:00:00,35.34,35.35,35.28,35.29,26700.0,23.9893,23.9961,23.9486,23.9554,26700.0
2006-09-08 12:05:00,35.3,35.32,35.28,35.32,55300.0,23.9622,23.9758,23.9486,23.9758,55300.0
2006-09-08 12:10:00,35.32,35.35,35.27,35.27,32000.0,23.9758,23.9961,23.9418,23.9418,32000.0
2006-09-08 12:15:00,35.28,35.32,35.27,35.32,34800.0,23.9486,23.9758,23.9418,23.9758,34800.0
2006-09-08 12:20:00,35.3,35.35,35.3,35.34,14300.0,23.9622,23.9961,23.9622,23.9893,14300.0
2006-09-08 12:25:00,35.33,35.35,35.33,35.34,54500.0,23.9825,23.9961,23.9825,23.9893,54500.0
2006-09-08 12:30:00,35.34,35.37,35.33,35.37,57900.0,23.9893,24.0097,23.9825,24.0097,57900.0
2006-09-08 12:35:00,35.36,35.44,35.36,35.44,36100.0,24.0029,24.0572,24.0029,24.0572,36100.0
2006-09-08 12:40:00,35.42,35.49,35.42,35.49,33600.0,24.0436,24.0912,24.0436,24.0912,33600.0
2006-09-08 12:45:00,35.47,35.49,35.44,35.45,50500.0,24.0776,24.0912,24.0572,24.064,50500.0
2006-09-08 12:50:00,35.44,35.45,35.42,35.45,72000.0,24.0572,24.064,24.0436,24.064,72000.0
2006-09-08 12:55:00,35.45,35.48,35.44,35.44,36700.0,24.064,24.0844,24.0572,24.0572,36700.0
2006-09-08 13:00:00,35.45,35.48,35.43,35.44,77000.0,24.064,24.0844,24.0504,24.0572,77000.0
2006-09-08 13:05:00,35.43,35.46,35.42,35.44,30500.0,24.0504,24.0708,24.0436,24.0572,30500.0
2006-09-08 13:10:00,35.44,35.46,35.44,35.46,11900.0,24.0572,24.0708,24.0572,24.0708,11900.0
2006-09-08 13:15:00,35.46,35.5,35.44,35.5,29400.0,24.0708,24.0979,24.0572,24.0979,29400.0
2006-09-08 13:20:00,35.48,35.53,35.47,35.51,41600.0,24.0844,24.1183,24.0776,24.1047,41600.0
2006-09-08 13:25:00,35.51,35.54,35.5,35.54,35200.0,24.1047,24.1251,24.0979,24.1251,35200.0
2006-09-08 13:30:00,35.54,35.56,35.52,35.54,35600.0,24.1251,24.1387,24.1115,24.1251,35600.0
2006-09-08 13:35:00,35.54,35.56,35.53,35.55,25300.0,24.1251,24.1387,24.1183,24.1319,25300.0
2006-09-08 13:40:00,35.55,35.58,35.55,35.56,67200.0,24.1319,24.1523,24.1319,24.1387,67200.0
2006-09-08 13:45:00,35.56,35.58,35.55,35.58,24000.0,24.1387,24.1523,24.1319,24.1523,24000.0
2006-09-08 13:50:00,35.56,35.63,35.55,35.61,72700.0,24.1387,24.1862,24.1319,24.1726,72700.0
2006-09-08 13:55:00,35.6,35.63,35.55,35.59,108200.0,24.1658,24.1862,24.1319,24.159,108200.0
2006-09-08 14:00:00,35.6,35.62,35.58,35.6,43800.0,24.1658,24.1794,24.1523,24.1658,43800.0
2006-09-08 14:05:00,35.6,35.62,35.59,35.61,22000.0,24.1658,24.1794,24.159,24.1726,22000.0
2006-09-08 14:10:00,35.61,35.62,35.57,35.57,32400.0,24.1726,24.1794,24.1455,24.1455,32400.0
2006-09-08 14:15:00,35.57,35.63,35.57,35.62,29500.0,24.1455,24.1862,24.1455,24.1794,29500.0
2006-09-08 14:20:00,35.62,35.63,35.59,35.61,14100.0,24.1794,24.1862,24.159,24.1726,14100.0
2006-09-08 14:25:00,35.6,35.64,35.6,35.61,26700.0,24.1658,24.193,24.1658,24.1726,26700.0
2006-09-08 14:30:00,35.63,35.63,35.61,35.61,9800.0,24.1862,24.1862,24.1726,24.1726,9800.0
2006-09-08 14:35:00,35.61,35.62,35.6,35.61,14800.0,24.1726,24.1794,24.1658,24.1726,14800.0
2006-09-08 14:40:00,35.61,35.63,35.6,35.6,32200.0,24.1726,24.1862,24.1658,24.1658,32200.0
2006-09-08 14:45:00,35.61,35.61,35.58,35.58,31500.0,24.1726,24.1726,24.1523,24.1523,31500.0
2006-09-08 14:50:00,35.58,35.61,35.58,35.59,41900.0,24.1523,24.1726,24.1523,24.159,41900.0
2006-09-08 14:55:00,35.59,35.62,35.59,35.61,46600.0,24.159,24.1794,24.159,24.1726,46600.0
2006-09-08 15:00:00,35.61,35.62,35.59,35.6,27900.0,24.1726,24.1794,24.159,24.1658,27900.0
2006-09-08 15:05:00,35.59,35.6,35.55,35.58,55900.0,24.159,24.1658,24.1319,24.1523,55900.0
2006-09-08 15:10:00,35.59,35.63,35.55,35.62,43600.0,24.159,24.1862,24.1319,24.1794,43600.0
2006-09-08 15:15:00,35.62,35.62,35.57,35.59,39100.0,24.1794,24.1794,24.1455,24.159,39100.0
2006-09-08 15:20:00,35.61,35.63,35.58,35.6,34800.0,24.1726,24.1862,24.1523,24.1658,34800.0
2006-09-08 15:25:00,35.59,35.6,35.57,35.57,74600.0,24.159,24.1658,24.1455,24.1455,74600.0
2006-09-08 15:30:00,35.57,35.58,35.48,35.49,54900.0,24.1455,24.1523,24.0844,24.0912,54900.0
2006-09-08 15:35:00,35.49,35.54,35.48,35.51,58700.0,24.0912,24.1251,24.0844,24.1047,58700.0
2006-09-08 15:40:00,35.51,35.55,35.51,35.54,49600.0,24.1047,24.1319,24.1047,24.1251,49600.0
2006-09-08 15:45:00,35.54,35.57,35.53,35.57,65000.0,24.1251,24.1455,24.1183,24.1455,65000.0
2006-09-08 15:50:00,35.57,35.57,35.55,35.56,104000.0,24.1455,24.1455,24.1319,24.1387,104000.0
2006-09-08 15:55:00,35.57,35.57,35.51,35.51,123500.0,24.1455,24.1455,24.1047,24.1047,123500.0
2006-09-11 09:30:00,35.99,35.99,35.99,35.99,0.0,24.4306,24.4306,24.4306,24.4306,0.0
2006-09-11 09:35:00,35.57,35.74,35.55,35.74,144000.0,24.1455,24.2609,24.1319,24.2609,144000.0
2006-09-11 09:40:00,35.72,35.8,35.65,35.79,47500.0,24.2473,24.3016,24.1998,24.2948,47500.0
2006-09-11 09:45:00,35.79,35.96,35.78,35.96,51500.0,24.2948,24.4102,24.288,24.4102,51500.0
2006-09-11 09:50:00,35.96,35.97,35.88,35.97,58600.0,24.4102,24.417,24.3559,24.417,58600.0
2006-09-11 09:55:00,35.96,36.0,35.95,35.98,40000.0,24.4102,24.4374,24.4034,24.4238,40000.0
2006-09-11 10:00:00,35.98,36.0,35.93,35.94,61900.0,24.4238,24.4374,24.3898,24.3966,61900.0
2006-09-11 10:05:00,35.93,36.1,35.93,36.06,133800.0,24.3898,24.5052,24.3898,24.4781,133800.0
2006-09-11 10:10:00,36.05,36.07,35.95,36.0,37800.0,24.4713,24.4849,24.4034,24.4374,37800.0
2006-09-11 10:15:00,36.01,36.01,35.94,35.95,23800.0,24.4441,24.4441,24.3966,24.4034,23800.0
2006-09-11 10:20:00,35.95,35.95,35.8,35.81,96000.0,24.4034,24.4034,24.3016,24.3084,96000.0
2006-09-11 10:25:00,35.81,35.83,35.79,35.8,56500.0,24.3084,24.322,24.2948,24.3016,56500.0
2006-09-11 10:30:00,35.79,35.82,35.73,35.79,52000.0,24.2948,24.3152,24.2541,24.2948,52000.0
2006-09-11 10:35:00,35.78,35.78,35.67,35.67,36800.0,24.288,24.288,24.2133,24.2133,36800.0
2006-09-11 10:40:00,35.67,35.68,35.63,35.64,18900.0,24.2133,24.2201,24.1862,24.193,18900.0
2006-09-11 10:45:00,35.64,35.64,35.57,35.58,33900.0,24.193,24.193,24.1455,24.1523,33900.0
2006-09-11 10:50:00,35.58,35.63,35.57,35.6,54400.0,24.1523,24.1862,24.1455,24.1658,54400.0
2006-09-11 10:55:00,35.6,35.62,35.52,35.53,60400.0,24.1658,24.1794,24.1115,24.1183,60400.0
2006-09-11 11:00:00,35.52,35.52,35.42,35.42,51600.0,24.1115,24.1115,24.0436,24.0436,51600.0
2006-09-11 11:05:00,35.43,35.43,35.39,35.42,123300.0,24.0504,24.0504,24.0233,24.0436,123300.0
2006-09-11 11:10:00,35.42,35.56,35.41,35.56,58800.0,24.0436,24.1387,24.0369,24.1387,58800.0
2006-09-11 11:15:00,35.55,35.57,35.48,35.55,41500.0,24.1319,24.1455,24.0844,24.1319,41500.0
2006-09-11 11:20:00,35.57,35.62,35.55,35.56,24500.0,24.1455,24.1794,24.1319,24.1387,24500.0
2006-09-11 11:25:00,35.58,35.73,35.57,35.72,29800.0,24.1523,24.2541,24.1455,24.2473,29800.0
2006-09-11 11:30:00,35.72,35.74,35.7,35.74,17700.0,24.2473,24.2609,24.2337,24.2609,17700.0
2006-09-11 11:35:00,35.74,35.8,35.72,35.76,22000.0,24.2609,24.3016,24.2473,24.2744,22000.0
2006-09-11 11:40:00,35.75,35.82,35.75,35.82,25300.0,24.2676,24.3152,24.2676,24.3152,25300.0
2006-09-11 11:45:00,35.82,35.83,35.72,35.72,38700.0,24.3152,24.322,24.2473,24.2473,38700.0
2006-09-11 11:50:00,35.72,35.77,35.71,35.77,30400.0,24.2473,24.2812,24.2405,24.2812,30400.0
2006-09-11 11:55:00,35.77,35.81,35.77,35.81,38700.0,24.2812,24.3084,24.2812,24.3084,38700.0
2006-09-11 12:00:00,35.8,35.85,35.8,35.85,33500.0,24.3016,24.3355,24.3016,24.3355,33500.0
2006-09-11 12:05:00,35.85,35.95,35.85,35.94,47900.0,24.3355,24.4034,24.3355,24.3966,47900.0
2006-09-11 12:10:00,35.94,36.0,35.89,35.96,95700.0,24.3966,24.4374,24.3627,24.4102,95700.0
2006-09-11 12:15:00,35.96,35.97,35.92,35.92,52400.0,24.4102,24.417,24.383,24.383,52400.0
2006-09-11 12:20:00,35.92,35.93,35.89,35.9,80800.0,24.383,24.3898,24.3627,24.3695,80800.0
2006-09-11 12:25:00,35.9,35.95,35.89,35.93,58600.0,24.3695,24.4034,24.3627,24.3898,58600.0
2006-09-11 12:30:00,35.95,35.98,35.94,35.96,34100.0,24.4034,24.4238,24.3966,24.4102,34100.0
2006-09-11 12:35:00,35.96,35.96,35.91,35.93,30100.0,24.4102,24.4102,24.3763,24.3898,30100.0
2006-09-11 12:40:00,35.92,35.96,35.92,35.93,51700.0,24.383,24.4102,24.383,24.3898,51700.0
2006-09-11 12:45:00,35.94,35.95,35.92,35.93,21900.0,24.3966,24.4034,24.383,24.3898,21900.0
2006-09-11 12:50:00,35.93,35.94,35.92,35.92,23700.0,24.3898,24.3966,24.383,24.383,23700.0
2006-09-11 12:55:00,35.92,35.97,35.9,35.95,50400.0,24.383,24.417,24.3695,24.4034,50400.0
2006-09-11 13:00:00,35.94,36.0,35.94,35.99,49300.0,24.3966,24.4374,24.3966,24.4306,49300.0
2006-09-11 13:05:00,36.0,36.07,35.99,36.01,184500.0,24.4374,24.4849,24.4306,24.4441,184500.0
2006-09-11 13:10:00,36.02,36.03,35.99,36.0,42300.0,24.4509,24.4577,24.4306,24.4374,42300.0
2006-09-11 13:15:00,36.0,36.02,36.0,36.02,33000.0,24.4374,24.4509,24.4374,24.4509,33000.0
2006-09-11 13:20:00,36.01,36.11,36.01,36.08,81000.0,24.4441,24.512,24.4441,24.4917,81000.0
2006-09-11 13:25:00,36.09,36.09,36.03,36.07,41500.0,24.4984,24.4984,24.4577,24.4849,41500.0
2006-09-11 13:30:00,36.08,36.12,36.07,36.11,44300.0,24.4917,24.5188,24.4849,24.512,44300.0
2006-09-11 13:35:00,36.12,36.13,36.11,36.11,58100.0,24.5188,24.5256,24.512,24.512,58100.0
2006-09-11 13:40:00,36.12,36.13,36.07,36.09,67700.0,24.5188,24.5256,24.4849,24.4984,67700.0
2006-09-11 13:45:00,36.09,36.1,36.07,36.08,41500.0,24.4984,24.5052,24.4849,24.4917,41500.0
2006-09-11 13:50:00,36.08,36.08,36.04,36.04,44900.0,24.4917,24.4917,24.4645,24.4645,44900.0
2006-09-11 13:55:00,36.06,36.06,36.04,36.06,52200.0,24.4781,24.4781,24.4645,24.4781,52200.0
2006-09-11 14:00:00,36.06,36.06,36.03,36.05,80000.0,24.4781,24.4781,24.4577,24.4713,80000.0
2006-09-11 14:05:00,36.05,36.05,36.03,36.05,48400.0,24.4713,24.4713,24.4577,24.4713,48400.0
2006-09-11 14:10:00,36.04,36.06,36.03,36.05,40500.0,24.4645,24.4781,24.4577,24.4713,40500.0
2006-09-11 14:15:00,36.05,36.07,36.03,36.05,74300.0,24.4713,24.4849,24.4577,24.4713,74300.0
2006-09-11 14:20:00,36.04,36.08,36.04,36.06,28600.0,24.4645,24.4917,24.4645,24.4781,28600.0
2006-09-11 14:25:00,36.06,36.06,36.0,36.0,59600.0,24.4781,24.4781,24.4374,24.4374,59600.0
2006-09-11 14:30:00,36.0,36.04,35.99,36.03,34700.0,24.4374,24.4645,24.4306,24.4577,34700.0
2006-09-11 14:35:00,36.04,36.04,36.0,36.02,108200.0,24.4645,24.4645,24.4374,24.4509,108200.0
2006-09-11 14:40:00,36.03,36.05,36.03,36.05,39300.0,24.4577,24.4713,24.4577,24.4713,39300.0
2006-09-11 14:45:00,36.04,36.06,36.04,36.05,57200.0,24.4645,24.4781,24.4645,24.4713,57200.0
2006-09-11 14:50:00,36.04,36.05,36.03,36.05,49200.0,24.4645,24.4713,24.4577,24.4713,49200.0
2006-09-11 14:55:00,36.05,36.05,36.04,36.04,23200.0,24.4713,24.4713,24.4645,24.4645,23200.0
2006-09-11 15:00:00,36.04,36.05,36.0,36.0,55400.0,24.4645,24.4713,24.4374,24.4374,55400.0
2006-09-11 15:05:00,36.01,36.01,35.99,36.0,61000.0,24.4441,24.4441,24.4306,24.4374,61000.0
2006-09-11 15:10:00,36.0,36.01,35.99,36.0,43900.0,24.4374,24.4441,24.4306,24.4374,43900.0
2006-09-11 15:15:00,35.99,36.0,35.88,35.89,139700.0,24.4306,24.4374,24.3559,24.3627,139700.0
2006-09-11 15:20:00,35.89,35.89,35.83,35.85,83000.0,24.3627,24.3627,24.322,24.3355,83000.0
2006-09-11 15:25:00,35.84,35.9,35.84,35.9,76000.0,24.3287,24.3695,24.3287,24.3695,76000.0
2006-09-11 15:30:00,35.9,35.91,35.88,35.89,176500.0,24.3695,24.3763,24.3559,24.3627,176500.0
2006-09-11 15:35:00,35.89,35.9,35.88,35.9,83400.0,24.3627,24.3695,24.3559,24.3695,83400.0
2006-09-11 15:40:00,35.89,35.9,35.86,35.87,82400.0,24.3627,24.3695,24.3423,24.3491,82400.0
2006-09-11 15:45:00,35.86,35.9,35.83,35.9,77000.0,24.3423,24.3695,24.322,24.3695,77000.0
2006-09-11 15:50:00,35.9,35.9,35.84,35.86,118200.0,24.3695,24.3695,24.3287,24.3423,118200.0
2006-09-11 15:55:00,35.86,35.87,35.82,35.87,140100.0,24.3423,24.3491,24.3152,24.3491,140100.0
2006-09-12 09:30:00,36.12,36.14,36.02,36.04,141400.0,24.5188,24.5324,24.4509,24.4645,141400.0
2006-09-12 09:35:00,36.02,36.03,35.94,36.0,56400.0,24.4509,24.4577,24.3966,24.4374,56400.0
2006-09-12 09:40:00,35.99,35.99,35.88,35.88,48000.0,24.4306,24.4306,24.3559,24.3559,48000.0
2006-09-12 09:45:00,35.88,35.96,35.87,35.94,58500.0,24.3559,24.4102,24.3491,24.3966,58500.0
2006-09-12 09:50:00,35.94,35.98,35.89,35.9,107500.0,24.3966,24.4238,24.3627,24.3695,107500.0
2006-09-12 09:55:00,35.89,35.95,35.87,35.91,94300.0,24.3627,24.4034,24.3491,24.3763,94300.0
2006-09-12 10:00:00,35.94,36.03,35.93,35.96,91400.0,24.3966,24.4577,24.3898,24.4102,91400.0
2006-09-12 10:05:00,35.96,36.0,35.95,35.98,55400.0,24.4102,24.4374,24.4034,24.4238,55400.0
2006-09-12 10:10:00,35.97,35.98,35.95,35.95,37600.0,24.417,24.4238,24.4034,24.4034,37600.0
2006-09-12 10:15:00,35.96,35.99,35.91,35.96,45700.0,24.4102,24.4306,24.3763,24.4102,45700.0
2006-09-12 10:20:00,35.96,36.0,35.95,35.97,54400.0,24.4102,24.4374,24.4034,24.417,54400.0
2006-09-12 10:25:00,35.97,35.98,35.88,35.93,57800.0,24.417,24.4238,24.3559,24.3898,57800.0
2006-09-12 10:30:00,35.95,35.96,35.89,35.89,44900.0,24.4034,24.4102,24.3627,24.3627,44900.0
2006-09-12 10:35:00,35.89,35.9,35.84,35.87,53100.0,24.3627,24.3695,24.3287,24.3491,53100.0
2006-09-12 10:40:00,35.87,35.96,35.86,35.9,50500.0,24.3491,24.4102,24.3423,24.3695,50500.0
2006-09-12 10:45:00,35.89,35.96,35.88,35.96,57000.0,24.3627,24.4102,24.3559,24.4102,57000.0
2006-09-12 10:50:00,35.96,35.98,35.83,35.83,50200.0,24.4102,24.4238,24.322,24.322,50200.0
2006-09-12 10:55:00,35.84,35.93,35.83,35.88,75100.0,24.3287,24.3898,24.322,24.3559,75100.0
2006-09-12 11:00:00,35.89,35.97,35.88,35.9,95800.0,24.3627,24.417,24.3559,24.3695,95800.0
2006-09-12 11:05:00,35.91,35.99,35.9,35.95,70600.0,24.3763,24.4306,24.3695,24.4034,70600.0
2006-09-12 11:10:00,35.95,35.97,35.9,35.97,73400.0,24.4034,24.417,24.3695,24.417,73400.0
2006-09-12 11:15:00,35.95,35.98,35.94,35.98,45700.0,24.4034,24.4238,24.3966,24.4238,45700.0
2006-09-12 11:20:00,35.98,36.0,35.94,35.96,43100.0,24.4238,24.4374,24.3966,24.4102,43100.0
2006-09-12 11:25:00,35.95,35.96,35.92,35.96,44700.0,24.4034,24.4102,24.383,24.4102,44700.0
2006-09-12 11:30:00,35.96,36.02,35.94,36.01,75900.0,24.4102,24.4509,24.3966,24.4441,75900.0
2006-09-12 11:35:00,36.0,36.02,35.98,36.0,41200.0,24.4374,24.4509,24.4238,24.4374,41200.0
2006-09-12 11:40:00,36.0,36.03,35.98,35.99,65800.0,24.4374,24.4577,24.4238,24.4306,65800.0
2006-09-12 11:45:00,36.0,36.01,35.99,36.0,45400.0,24.4374,24.4441,24.4306,24.4374,45400.0
2006-09-12 11:50:00,36.0,36.0,35.98,35.99,29200.0,24.4374,24.4374,24.4238,24.4306,29200.0
2006-09-12 11:55:00,36.0,36.01,35.99,35.99,42300.0,24.4374,24.4441,24.4306,24.4306,42300.0
2006-09-12 12:00:00,36.0,36.0,35.93,35.94,53200.0,24.4374,24.4374,24.3898,24.3966,53200.0
2006-09-12 12:05:00,35.94,35.99,35.94,35.98,29000.0,24.3966,24.4306,24.3966,24.4238,29000.0
2006-09-12 12:10:00,35.97,35.97,35.92,35.93,25500.0,24.417,24.417,24.383,24.3898,25500.0
2006-09-12 12:15:00,35.92,35.93,35.88,35.92,61000.0,24.383,24.3898,24.3559,24.383,61000.0
2006-09-12 12:20:00,35.92,35.93,35.88,35.89,35700.0,24.383,24.3898,24.3559,24.3627,35700.0
2006-09-12 12:25:00,35.89,35.9,35.88,35.89,19800.0,24.3627,24.3695,24.3559,24.3627,19800.0
2006-09-12 12:30:00,35.89,35.9,35.88,35.88,15300.0,24.3627,24.3695,24.3559,24.3559,15300.0
2006-09-12 12:35:00,35.89,35.9,35.88,35.9,22000.0,24.3627,24.3695,24.3559,24.3695,22000.0
2006-09-12 12:40:00,35.9,35.91,35.89,35.9,37700.0,24.3695,24.3763,24.3627,24.3695,37700.0
2006-09-12 12:45:00,35.9,35.95,35.9,35.95,49400.0,24.3695,24.4034,24.3695,24.4034,49400.0
2006-09-12 12:50:00,35.95,35.98,35.94,35.98,32700.0,24.4034,24.4238,24.3966,24.4238,32700.0
2006-09-12 12:55:00,35.97,36.01,35.97,36.01,28100.0,24.417,24.4441,24.417,24.4441,28100.0
2006-09-12 13:00:00,36.0,36.01,35.99,36.01,36900.0,24.4374,24.4441,24.4306,24.4441,36900.0
2006-09-12 13:05:00,36.01,36.01,36.0,36.01,28200.0,24.4441,24.4441,24.4374,24.4441,28200.0
2006-09-12 13:10:00,36.01,36.01,36.0,36.01,34700.0,24.4441,24.4441,24.4374,24.4441,34700.0
2006-09-12 13:15:00,36.01,36.02,36.0,36.02,28200.0,24.4441,24.4509,24.4374,24.4509,28200.0
2006-09-12 13:20:00,36.02,36.03,35.98,36.0,99400.0,24.4509,24.4577,24.4238,24.4374,99400.0
2006-09-12 13:25:00,36.0,36.0,35.99,36.0,18900.0,24.4374,24.4374,24.4306,24.4374,18900.0
2006-09-12 13:30:00,36.0,36.03,35.99,36.01,128300.0,24.4374,24.4577,24.4306,24.4441,128300.0
2006-09-12 13:35:00,36.0,36.03,35.99,36.0,100800.0,24.4374,24.4577,24.4306,24.4374,100800.0
2006-09-12 13:40:00,35.99,36.01,35.98,36.0,58500.0,24.4306,24.4441,24.4238,24.4374,58500.0
2006-09-12 13:45:00,36.0,36.03,35.99,36.02,54300.0,24.4374,24.4577,24.4306,24.4509,54300.0
2006-09-12 13:50:00,36.01,36.04,35.99,36.03,92700.0,24.4441,24.4645,24.4306,24.4577,92700.0
2006-09-12 13:55:00,36.04,36.04,35.98,35.99,52800.0,24.4645,24.4645,24.4238,24.4306,52800.0
2006-09-12 14:00:00,36.0,36.02,35.96,35.98,90100.0,24.4374,24.4509,24.4102,24.4238,90100.0
2006-09-12 14:05:00,35.99,35.99,35.94,35.95,113500.0,24.4306,24.4306,24.3966,24.4034,113500.0
2006-09-12 14:10:00,35.96,35.96,35.94,35.95,36800.0,24.4102,24.4102,24.3966,24.4034,36800.0
2006-09-12 14:15:00,35.95,35.99,35.94,35.98,92200.0,24.4034,24.4306,24.3966,24.4238,92200.0
2006-09-12 14:20:00,35.99,35.99,35.91,35.92,103600.0,24.4306,24.4306,24.3763,24.383,103600.0
2006-09-12 14:25:00,35.92,35.98,35.92,35.93,132300.0,24.383,24.4238,24.383,24.3898,132300.0
2006-09-12 14:30:00,35.93,35.97,35.92,35.96,105900.0,24.3898,24.417,24.383,24.4102,105900.0
2006-09-12 14:35:00,35.95,36.0,35.94,35.96,77300.0,24.4034,24.4374,24.3966,24.4102,77300.0
2006-09-12 14:40:00,35.97,35.99,35.94,35.95,86700.0,24.417,24.4306,24.3966,24.4034,86700.0
2006-09-12 14:45:00,35.96,35.97,35.95,35.95,46100.0,24.4102,24.417,24.4034,24.4034,46100.0
2006-09-12 14:50:00,35.95,35.96,35.94,35.96,61600.0,24.4034,24.4102,24.3966,24.4102,61600.0
2006-09-12 14:55:00,35.97,36.0,35.97,35.98,74900.0,24.417,24.4374,24.417,24.4238,74900.0
2006-09-12 15:00:00,35.99,35.99,35.97,35.99,35400.0,24.4306,24.4306,24.417,24.4306,35400.0
2006-09-12 15:05:00,35.98,36.02,35.98,36.02,85600.0,24.4238,24.4509,24.4238,24.4509,85600.0
2006-09-12 15:10:00,36.02,36.02,35.97,35.99,42400.0,24.4509,24.4509,24.417,24.4306,42400.0
2006-09-12 15:15:00,36.0,36.0,35.97,35.98,58700.0,24.4374,24.4374,24.417,24.4238,58700.0
2006-09-12 15:20:00,35.99,36.0,35.97,35.99,38900.0,24.4306,24.4374,24.417,24.4306,38900.0
2006-09-12 15:25:00,36.0,36.0,35.95,35.96,60600.0,24.4374,24.4374,24.4034,24.4102,60600.0
2006-09-12 15:30:00,35.96,35.97,35.94,35.94,45400.0,24.4102,24.417,24.3966,24.3966,45400.0
2006-09-12 15:35:00,35.95,35.96,35.88,35.89,102900.0,24.4034,24.4102,24.3559,24.3627,102900.0
2006-09-12 15:40:00,35.89,35.95,35.88,35.93,104500.0,24.3627,24.4034,24.3559,24.3898,104500.0
2006-09-12 15:45:00,35.93,35.93,35.89,35.89,83400.0,24.3898,24.3898,24.3627,24.3627,83400.0
2006-09-12 15:50:00,35.88,35.91,35.85,35.9,75400.0,24.3559,24.3763,24.3355,24.3695,75400.0
2006-09-12 15:55:00,35.9,35.94,35.87,35.94,175500.0,24.3695,24.3966,24.3491,24.3966,175500.0
2006-09-13 09:30:00,35.8,35.9,35.75,35.8,88900.0,24.3016,24.3695,24.2676,24.3016,88900.0
2006-09-13 09:35:00,35.78,35.98,35.78,35.9,51500.0,24.288,24.4238,24.288,24.3695,51500.0
2006-09-13 09:40:00,35.9,36.01,35.89,36.0,84900.0,24.3695,24.4441,24.3627,24.4374,84900.0
2006-09-13 09:45:00,35.99,36.0,35.91,35.91,52300.0,24.4306,24.4374,24.3763,24.3763,52300.0
2006-09-13 09:50:00,35.91,36.01,35.9,35.95,91500.0,24.3763,24.4441,24.3695,24.4034,91500.0
2006-09-13 09:55:00,35.93,35.94,35.85,35.91,156500.0,24.3898,24.3966,24.3355,24.3763,156500.0
2006-09-13 10:00:00,35.94,35.94,35.72,35.76,116800.0,24.3966,24.3966,24.2473,24.2744,116800.0
2006-09-13 10:05:00,35.76,35.88,35.74,35.86,72600.0,24.2744,24.3559,24.2609,24.3423,72600.0
2006-09-13 10:10:00,35.86,35.92,35.84,35.84,38200.0,24.3423,24.383,24.3287,24.3287,38200.0
2006-09-13 10:15:00,35.84,35.84,35.78,35.79,50400.0,24.3287,24.3287,24.288,24.2948,50400.0
2006-09-13 10:20:00,35.79,35.83,35.65,35.66,64800.0,24.2948,24.322,24.1998,24.2066,64800.0
2006-09-13 10:25:00,35.65,35.68,35.63,35.63,99400.0,24.1998,24.2201,24.1862,24.1862,99400.0
2006-09-13 10:30:00,35.64,35.64,35.52,35.55,114600.0,24.193,24.193,24.1115,24.1319,114600.0
2006-09-13 10:35:00,35.55,35.55,35.45,35.53,78900.0,24.1319,24.1319,24.064,24.1183,78900.0
2006-09-13 10:40:00,35.53,35.55,35.45,35.45,92400.0,24.1183,24.1319,24.064,24.064,92400.0
2006-09-13 10:45:00,35.45,35.46,35.22,35.23,182600.0,24.064,24.0708,23.9079,23.9147,182600.0
2006-09-13 10:50:00,35.23,35.34,35.23,35.32,88800.0,23.9147,23.9893,23.9147,23.9758,88800.0
2006-09-13 10:55:00,35.32,35.32,35.17,35.19,82100.0,23.9758,23.9758,23.8739,23.8875,82100.0
2006-09-13 11:00:00,35.2,35.27,35.19,35.24,92200.0,23.8943,23.9418,23.8875,23.9215,92200.0
2006-09-13 11:05:00,35.25,35.34,35.25,35.29,80300.0,23.9282,23.9893,23.9282,23.9554,80300.0
2006-09-13 11:10:00,35.29,35.3,35.22,35.22,65700.0,23.9554,23.9622,23.9079,23.9079,65700.0
2006-09-13 11:15:00,35.23,35.25,35.18,35.2,83600.0,23.9147,23.9282,23.8807,23.8943,83600.0
2006-09-13 11:20:00,35.21,35.24,35.2,35.2,53600.0,23.9011,23.9215,23.8943,23.8943,53600.0
2006-09-13 11:25:00,35.21,35.28,35.2,35.27,73300.0,23.9011,23.9486,23.8943,23.9418,73300.0
2006-09-13 11:30:00,35.26,35.28,35.25,35.26,46200.0,23.935,23.9486,23.9282,23.935,46200.0
2006-09-13 11:35:00,35.25,35.27,35.18,35.18,42400.0,23.9282,23.9418,23.8807,23.8807,42400.0
2006-09-13 11:40:00,35.18,35.18,35.14,35.15,99400.0,23.8807,23.8807,23.8536,23.8604,99400.0
2006-09-13 11:45:00,35.16,35.16,35.13,35.16,80300.0,23.8671,23.8671,23.8468,23.8671,80300.0
2006-09-13 11:50:00,35.16,35.16,35.04,35.05,95200.0,23.8671,23.8671,23.7857,23.7925,95200.0
2006-09-13 11:55:00,35.05,35.06,35.03,35.03,101800.0,23.7925,23.7993,23.7789,23.7789,101800.0
2006-09-13 12:00:00,35.03,35.03,34.95,34.95,115200.0,23.7789,23.7789,23.7246,23.7246,115200.0
2006-09-13 12:05:00,34.95,35.0,34.95,34.98,185000.0,23.7246,23.7585,23.7246,23.745,185000.0
2006-09-13 12:10:00,34.98,35.0,34.97,34.99,137300.0,23.745,23.7585,23.7382,23.7517,137300.0
2006-09-13 12:15:00,34.99,35.0,34.98,34.99,60400.0,23.7517,23.7585,23.745,23.7517,60400.0
2006-09-13 12:20:00,35.0,35.01,34.98,34.99,101300.0,23.7585,23.7653,23.745,23.7517,101300.0
2006-09-13 12:25:00,34.99,35.0,34.98,34.99,68000.0,23.7517,23.7585,23.745,23.7517,68000.0
2006-09-13 12:30:00,34.99,35.0,34.99,34.99,53500.0,23.7517,23.7585,23.7517,23.7517,53500.0
2006-09-13 12:35:00,35.0,35.0,34.95,34.96,99300.0,23.7585,23.7585,23.7246,23.7314,99300.0
2006-09-13 12:40:00,34.96,34.96,34.85,34.85,108400.0,23.7314,23.7314,23.6567,23.6567,108400.0
2006-09-13 12:45:00,34.86,34.95,34.83,34.95,121000.0,23.6635,23.7246,23.6431,23.7246,121000.0
2006-09-13 12:50:00,34.95,34.96,34.9,34.91,58300.0,23.7246,23.7314,23.6907,23.6974,58300.0
2006-09-13 12:55:00,34.91,34.91,34.86,34.88,81000.0,23.6974,23.6974,23.6635,23.6771,81000.0
2006-09-13 13:00:00,34.88,34.88,34.8,34.83,223700.0,23.6771,23.6771,23.6228,23.6431,223700.0
2006-09-13 13:05:00,34.83,34.9,34.83,34.89,106400.0,23.6431,23.6907,23.6431,23.6839,106400.0
2006-09-13 13:10:00,34.89,34.9,34.83,34.87,117500.0,23.6839,23.6907,23.6431,23.6703,117500.0
2006-09-13 13:15:00,34.87,34.87,34.85,34.86,74200.0,23.6703,23.6703,23.6567,23.6635,74200.0
2006-09-13 13:20:00,34.86,34.88,34.85,34.87,61700.0,23.6635,23.6771,23.6567,23.6703,61700.0
2006-09-13 13:25:00,34.87,34.87,34.85,34.86,99100.0,23.6703,23.6703,23.6567,23.6635,99100.0
2006-09-13 13:30:00,34.86,34.91,34.86,34.88,53100.0,23.6635,23.6974,23.6635,23.6771,53100.0
2006-09-13 13:35:00,34.88,34.92,34.87,34.9,95400.0,23.6771,23.7042,23.6703,23.6907,95400.0
2006-09-13 13:40:00,34.91,34.92,34.9,34.91,70000.0,23.6974,23.7042,23.6907,23.6974,70000.0
2006-09-13 13:45:00,34.9,34.91,34.88,34.89,56800.0,23.6907,23.6974,23.6771,23.6839,56800.0
2006-09-13 13:50:00,34.89,34.97,34.89,34.93,81900.0,23.6839,23.7382,23.6839,23.711,81900.0
2006-09-13 13:55:00,34.92,34.95,34.89,34.92,68100.0,23.7042,23.7246,23.6839,23.7042,68100.0
2006-09-13 14:00:00,34.92,34.96,34.9,34.96,129100.0,23.7042,23.7314,23.6907,23.7314,129100.0
2006-09-13 14:05:00,34.94,34.96,34.94,34.96,37300.0,23.7178,23.7314,23.7178,23.7314,37300.0
2006-09-13 14:10:00,34.96,34.98,34.93,34.98,60100.0,23.7314,23.745,23.711,23.745,60100.0
2006-09-13 14:15:00,34.98,35.0,34.96,34.97,39400.0,23.745,23.7585,23.7314,23.7382,39400.0
2006-09-13 14:20:00,34.96,34.97,34.93,34.94,86800.0,23.7314,23.7382,23.711,23.7178,86800.0
2006-09-13 14:25:00,34.94,34.97,34.9,34.9,94100.0,23.7178,23.7382,23.6907,23.6907,94100.0
2006-09-13 14:30:00,34.91,34.91,34.86,34.86,77400.0,23.6974,23.6974,23.6635,23.6635,77400.0
2006-09-13 14:35:00,34.85,34.9,34.85,34.89,92800.0,23.6567,23.6907,23.6567,23.6839,92800.0
2006-09-13 14:40:00,34.88,34.91,34.88,34.9,46500.0,23.6771,23.6974,23.6771,23.6907,46500.0
2006-09-13 14:45:00,34.91,35.07,34.9,35.05,211900.0,23.6974,23.8061,23.6907,23.7925,211900.0
2006-09-13 14:50:00,35.06,35.08,35.0,35.01,141200.0,23.7993,23.8128,23.7585,23.7653,141200.0
2006-09-13 14:55:00,35.01,35.01,34.98,34.98,84200.0,23.7653,23.7653,23.745,23.745,84200.0
2006-09-13 15:00:00,34.99,35.0,34.96,34.98,204200.0,23.7517,23.7585,23.7314,23.745,204200.0
2006-09-13 15:05:00,34.98,34.99,34.91,34.92,155600.0,23.745,23.7517,23.6974,23.7042,155600.0
2006-09-13 15:10:00,34.92,34.95,34.91,34.95,58500.0,23.7042,23.7246,23.6974,23.7246,58500.0
2006-09-13 15:15:00,34.94,35.0,34.94,34.98,94600.0,23.7178,23.7585,23.7178,23.745,94600.0
2006-09-13 15:20:00,34.97,34.98,34.92,34.92,60800.0,23.7382,23.745,23.7042,23.7042,60800.0
2006-09-13 15:25:00,34.93,34.94,34.87,34.9,45800.0,23.711,23.7178,23.6703,23.6907,45800.0
2006-09-13 15:30:00,34.9,34.9,34.77,34.8,147300.0,23.6907,23.6907,23.6024,23.6228,147300.0
2006-09-13 15:35:00,34.79,34.92,34.79,34.88,131700.0,23.616,23.7042,23.616,23.6771,131700.0
2006-09-13 15:40:00,34.88,34.89,34.82,34.86,120500.0,23.6771,23.6839,23.6364,23.6635,120500.0
2006-09-13 15:45:00,34.86,34.93,34.85,34.92,94600.0,23.6635,23.711,23.6567,23.7042,94600.0
2006-09-13 15:50:00,34.92,34.92,34.85,34.92,121900.0,23.7042,23.7042,23.6567,23.7042,121900.0
2006-09-13 15:55:00,34.92,34.92,34.87,34.88,177200.0,23.7042,23.7042,23.6703,23.6771,177200.0
2006-09-14 09:30:00,34.63,34.85,34.62,34.73,127400.0,23.5074,23.6567,23.5006,23.5753,127400.0
2006-09-14 09:35:00,34.72,34.73,34.56,34.66,85300.0,23.5685,23.5753,23.4599,23.5277,85300.0
2006-09-14 09:40:00,34.66,35.1,34.64,35.03,142300.0,23.5277,23.8264,23.5142,23.7789,142300.0
2006-09-14 09:45:00,35.03,35.09,34.89,34.91,101700.0,23.7789,23.8196,23.6839,23.6974,101700.0
2006-09-14 09:50:00,34.91,34.97,34.88,34.88,67900.0,23.6974,23.7382,23.6771,23.6771,67900.0
2006-09-14 09:55:00,34.89,34.9,34.79,34.8,74600.0,23.6839,23.6907,23.616,23.6228,74600.0
2006-09-14 10:00:00,34.81,34.82,34.74,34.74,73300.0,23.6296,23.6364,23.582,23.582,73300.0
2006-09-14 10:05:00,34.75,34.82,34.74,34.8,130500.0,23.5888,23.6364,23.582,23.6228,130500.0
2006-09-14 10:10:00,34.8,34.89,34.79,34.89,78000.0,23.6228,23.6839,23.616,23.6839,78000.0
2006-09-14 10:15:00,34.88,34.94,34.85,34.94,92000.0,23.6771,23.7178,23.6567,23.7178,92000.0
2006-09-14 10:20:00,34.94,35.02,34.93,35.01,71200.0,23.7178,23.7721,23.711,23.7653,71200.0
2006-09-14 10:25:00,35.02,35.12,35.0,35.11,59500.0,23.7721,23.84,23.7585,23.8332,59500.0
2006-09-14 10:30:00,35.11,35.24,35.1,35.24,78400.0,23.8332,23.9215,23.8264,23.9215,78400.0
2006-09-14 10:35:00,35.24,35.33,35.24,35.26,72900.0,23.9215,23.9825,23.9215,23.935,72900.0
2006-09-14 10:40:00,35.27,35.28,35.16,35.19,38400.0,23.9418,23.9486,23.8671,23.8875,38400.0
2006-09-14 10:45:00,35.19,35.2,35.08,35.17,58500.0,23.8875,23.8943,23.8128,23.8739,58500.0
2006-09-14 10:50:00,35.17,35.3,35.17,35.28,55000.0,23.8739,23.9622,23.8739,23.9486,55000.0
2006-09-14 10:55:00,35.28,35.32,35.26,35.32,43400.0,23.9486,23.9758,23.935,23.9758,43400.0
2006-09-14 11:00:00,35.31,35.37,35.29,35.29,51500.0,23.969,24.0097,23.9554,23.9554,51500.0
2006-09-14 11:05:00,35.3,35.33,35.29,35.33,75400.0,23.9622,23.9825,23.9554,23.9825,75400.0
2006-09-14 11:10:00,35.33,35.34,35.29,35.3,21400.0,23.9825,23.9893,23.9554,23.9622,21400.0
2006-09-14 11:15:00,35.31,35.38,35.3,35.37,96500.0,23.969,24.0165,23.9622,24.0097,96500.0
2006-09-14 11:20:00,35.38,35.41,35.35,35.37,77000.0,24.0165,24.0369,23.9961,24.0097,77000.0
2006-09-14 11:25:00,35.36,35.38,35.26,35.26,77600.0,24.0029,24.0165,23.935,23.935,77600.0
2006-09-14 11:30:00,35.25,35.26,35.19,35.2,80500.0,23.9282,23.935,23.8875,23.8943,80500.0
2006-09-14 11:35:00,35.19,35.2,35.07,35.09,127200.0,23.8875,23.8943,23.8061,23.8196,127200.0
2006-09-14 11:40:00,35.1,35.1,35.03,35.04,44200.0,23.8264,23.8264,23.7789,23.7857,44200.0
2006-09-14 11:45:00,35.03,35.09,34.93,34.93,62700.0,23.7789,23.8196,23.711,23.711,62700.0
2006-09-14 11:50:00,34.92,34.93,34.76,34.84,145300.0,23.7042,23.711,23.5956,23.6499,145300.0
2006-09-14 11:55:00,34.84,34.95,34.78,34.93,96600.0,23.6499,23.7246,23.6092,23.711,96600.0
2006-09-14 12:00:00,34.95,35.02,34.93,35.02,22900.0,23.7246,23.7721,23.711,23.7721,22900.0
2006-09-14 12:05:00,35.02,35.02,34.9,34.91,45500.0,23.7721,23.7721,23.6907,23.6974,45500.0
2006-09-14 12:10:00,34.91,34.93,34.91,34.93,56600.0,23.6974,23.711,23.6974,23.711,56600.0
2006-09-14 12:15:00,34.92,34.96,34.91,34.94,27500.0,23.7042,23.7314,23.6974,23.7178,27500.0
2006-09-14 12:20:00,34.95,35.04,34.95,35.04,73000.0,23.7246,23.7857,23.7246,23.7857,73000.0
2006-09-14 12:25:00,35.04,35.06,35.03,35.04,14100.0,23.7857,23.7993,23.7789,23.7857,14100.0
2006-09-14 12:30:00,35.04,35.06,35.03,35.04,11600.0,23.7857,23.7993,23.7789,23.7857,11600.0
2006-09-14 12:35:00,35.05,35.05,35.0,35.01,37800.0,23.7925,23.7925,23.7585,23.7653,37800.0
2006-09-14 12:40:00,35.0,35.01,34.99,34.99,29000.0,23.7585,23.7653,23.7517,23.7517,29000.0
2006-09-14 12:45:00,34.99,35.07,34.97,35.06,66700.0,23.7517,23.8061,23.7382,23.7993,66700.0
2006-09-14 12:50:00,35.05,35.07,35.02,35.02,20100.0,23.7925,23.8061,23.7721,23.7721,20100.0
2006-09-14 12:55:00,35.02,35.03,35.01,35.01,30500.0,23.7721,23.7789,23.7653,23.7653,30500.0
2006-09-14 13:00:00,35.01,35.02,34.98,35.0,49500.0,23.7653,23.7721,23.745,23.7585,49500.0
2006-09-14 13:05:00,35.0,35.01,34.95,34.97,17200.0,23.7585,23.7653,23.7246,23.7382,17200.0
2006-09-14 13:10:00,34.96,35.02,34.95,35.02,26000.0,23.7314,23.7721,23.7246,23.7721,26000.0
2006-09-14 13:15:00,35.02,35.03,35.01,35.03,12300.0,23.7721,23.7789,23.7653,23.7789,12300.0
2006-09-14 13:20:00,35.03,35.03,35.01,35.03,17300.0,23.7789,23.7789,23.7653,23.7789,17300.0
2006-09-14 13:25:00,35.04,35.06,35.03,35.06,16800.0,23.7857,23.7993,23.7789,23.7993,16800.0
2006-09-14 13:30:00,35.05,35.11,35.05,35.11,37200.0,23.7925,23.8332,23.7925,23.8332,37200.0
2006-09-14 13:35:00,35.11,35.14,35.1,35.11,36800.0,23.8332,23.8536,23.8264,23.8332,36800.0
2006-09-14 13:40:00,35.1,35.1,35.04,35.04,33400.0,23.8264,23.8264,23.7857,23.7857,33400.0
2006-09-14 13:45:00,35.03,35.1,35.03,35.1,53600.0,23.7789,23.8264,23.7789,23.8264,53600.0
2006-09-14 13:50:00,35.09,35.12,35.09,35.1,51600.0,23.8196,23.84,23.8196,23.8264,51600.0
2006-09-14 13:55:00,35.1,35.11,35.06,35.08,52300.0,23.8264,23.8332,23.7993,23.8128,52300.0
2006-09-14 14:00:00,35.09,35.09,35.05,35.06,22900.0,23.8196,23.8196,23.7925,23.7993,22900.0
2006-09-14 14:05:00,35.05,35.08,35.05,35.07,27200.0,23.7925,23.8128,23.7925,23.8061,27200.0
2006-09-14 14:10:00,35.07,35.08,35.05,35.06,44900.0,23.8061,23.8128,23.7925,23.7993,44900.0
2006-09-14 14:15:00,35.05,35.07,35.0,35.02,39000.0,23.7925,23.8061,23.7585,23.7721,39000.0
2006-09-14 14:20:00,35.02,35.04,35.02,35.03,31700.0,23.7721,23.7857,23.7721,23.7789,31700.0
2006-09-14 14:25:00,35.03,35.07,35.03,35.07,26800.0,23.7789,23.8061,23.7789,23.8061,26800.0
2006-09-14 14:30:00,35.07,35.13,35.07,35.1,26900.0,23.8061,23.8468,23.8061,23.8264,26900.0
2006-09-14 14:35:00,35.1,35.11,35.03,35.04,34500.0,23.8264,23.8332,23.7789,23.7857,34500.0
2006-09-14 14:40:00,35.06,35.07,35.04,35.05,33300.0,23.7993,23.8061,23.7857,23.7925,33300.0
2006-09-14 14:45:00,35.05,35.06,35.03,35.03,17400.0,23.7925,23.7993,23.7789,23.7789,17400.0
2006-09-14 14:50:00,35.04,35.07,35.04,35.07,25300.0,23.7857,23.8061,23.7857,23.8061,25300.0
2006-09-14 14:55:00,35.06,35.1,35.05,35.06,15000.0,23.7993,23.8264,23.7925,23.7993,15000.0
2006-09-14 15:00:00,35.06,35.08,35.0,35.0,36200.0,23.7993,23.8128,23.7585,23.7585,36200.0
2006-09-14 15:05:00,35.01,35.02,34.97,35.0,111500.0,23.7653,23.7721,23.7382,23.7585,111500.0
2006-09-14 15:10:00,35.0,35.03,34.99,35.0,55100.0,23.7585,23.7789,23.7517,23.7585,55100.0
2006-09-14 15:15:00,35.0,35.03,35.0,35.02,14100.0,23.7585,23.7789,23.7585,23.7721,14100.0
2006-09-14 15:20:00,35.02,35.06,35.02,35.05,21600.0,23.7721,23.7993,23.7721,23.7925,21600.0
2006-09-14 15:25:00,35.05,35.07,35.01,35.07,49000.0,23.7925,23.8061,23.7653,23.8061,49000.0
2006-09-14 15:30:00,35.07,35.08,35.04,35.05,19000.0,23.8061,23.8128,23.7857,23.7925,19000.0
2006-09-14 15:35:00,35.05,35.09,35.04,35.08,35600.0,23.7925,23.8196,23.7857,23.8128,35600.0
2006-09-14 15:40:00,35.09,35.09,35.05,35.06,47500.0,23.8196,23.8196,23.7925,23.7993,47500.0
2006-09-14 15:45:00,35.07,35.07,35.0,35.01,42000.0,23.8061,23.8061,23.7585,23.7653,42000.0
2006-09-14 15:50:00,35.0,35.12,35.0,35.11,72900.0,23.7585,23.84,23.7585,23.8332,72900.0
2006-09-14 15:55:00,35.12,35.16,35.1,35.13,57700.0,23.84,23.8671,23.8264,23.8468,57700.0
2006-09-15 09:30:00,35.35,35.47,35.29,35.46,616200.0,23.9961,24.0776,23.9554,24.0708,616200.0
2006-09-15 09:35:00,35.46,35.61,35.41,35.44,53200.0,24.0708,24.1726,24.0369,24.0572,53200.0
2006-09-15 09:40:00,35.42,35.48,35.36,35.47,56500.0,24.0436,24.0844,24.0029,24.0776,56500.0
2006-09-15 09:45:00,35.47,35.47,35.25,35.4,45900.0,24.0776,24.0776,23.9282,24.0301,45900.0
2006-09-15 09:50:00,35.43,35.43,35.18,35.18,58700.0,24.0504,24.0504,23.8807,23.8807,58700.0
2006-09-15 09:55:00,35.18,35.19,35.11,35.17,44400.0,23.8807,23.8875,23.8332,23.8739,44400.0
2006-09-15 10:00:00,35.17,35.36,35.13,35.35,58400.0,23.8739,24.0029,23.8468,23.9961,58400.0
2006-09-15 10:05:00,35.35,35.37,35.31,35.35,36200.0,23.9961,24.0097,23.969,23.9961,36200.0
2006-09-15 10:10:00,35.35,35.46,35.33,35.4,37600.0,23.9961,24.0708,23.9825,24.0301,37600.0
2006-09-15 10:15:00,35.4,35.45,35.39,35.4,52400.0,24.0301,24.064,24.0233,24.0301,52400.0
2006-09-15 10:20:00,35.4,35.4,35.27,35.28,23800.0,24.0301,24.0301,23.9418,23.9486,23800.0
2006-09-15 10:25:00,35.28,35.3,35.22,35.22,49900.0,23.9486,23.9622,23.9079,23.9079,49900.0
2006-09-15 10:30:00,35.22,35.23,35.09,35.11,59400.0,23.9079,23.9147,23.8196,23.8332,59400.0
2006-09-15 10:35:00,35.11,35.21,35.09,35.19,39100.0,23.8332,23.9011,23.8196,23.8875,39100.0
2006-09-15 10:40:00,35.19,35.29,35.19,35.26,42800.0,23.8875,23.9554,23.8875,23.935,42800.0
2006-09-15 10:45:00,35.25,35.26,35.17,35.17,18100.0,23.9282,23.935,23.8739,23.8739,18100.0
2006-09-15 10:50:00,35.14,35.16,35.04,35.05,37300.0,23.8536,23.8671,23.7857,23.7925,37300.0
2006-09-15 10:55:00,35.04,35.09,35.02,35.09,23100.0,23.7857,23.8196,23.7721,23.8196,23100.0
2006-09-15 11:00:00,35.09,35.18,35.09,35.18,28100.0,23.8196,23.8807,23.8196,23.8807,28100.0
2006-09-15 11:05:00,35.18,35.19,35.08,35.1,37000.0,23.8807,23.8875,23.8128,23.8264,37000.0
2006-09-15 11:10:00,35.09,35.1,35.06,35.08,18600.0,23.8196,23.8264,23.7993,23.8128,18600.0
2006-09-15 11:15:00,35.08,35.1,35.03,35.03,24700.0,23.8128,23.8264,23.7789,23.7789,24700.0
2006-09-15 11:20:00,35.02,35.03,35.01,35.02,17000.0,23.7721,23.7789,23.7653,23.7721,17000.0
2006-09-15 11:25:00,35.01,35.02,34.98,34.99,27900.0,23.7653,23.7721,23.745,23.7517,27900.0
2006-09-15 11:30:00,34.99,34.99,34.91,34.98,28100.0,23.7517,23.7517,23.6974,23.745,28100.0
2006-09-15 11:35:00,34.99,35.03,34.99,35.01,15500.0,23.7517,23.7789,23.7517,23.7653,15500.0
2006-09-15 11:40:00,35.0,35.02,34.87,34.87,46000.0,23.7585,23.7721,23.6703,23.6703,46000.0
2006-09-15 11:45:00,34.87,34.94,34.86,34.93,23000.0,23.6703,23.7178,23.6635,23.711,23000.0
2006-09-15 11:50:00,34.94,34.98,34.92,34.93,23000.0,23.7178,23.745,23.7042,23.711,23000.0
2006-09-15 11:55:00,34.92,34.95,34.82,34.93,112000.0,23.7042,23.7246,23.6364,23.711,112000.0
2006-09-15 12:00:00,34.95,34.95,34.81,34.88,110900.0,23.7246,23.7246,23.6296,23.6771,110900.0
2006-09-15 12:05:00,34.88,34.91,34.85,34.89,38500.0,23.6771,23.6974,23.6567,23.6839,38500.0
2006-09-15 12:10:00,34.88,34.91,34.87,34.91,32700.0,23.6771,23.6974,23.6703,23.6974,32700.0
2006-09-15 12:15:00,34.91,34.91,34.87,34.9,37700.0,23.6974,23.6974,23.6703,23.6907,37700.0
2006-09-15 12:20:00,34.9,34.92,34.85,34.9,33200.0,23.6907,23.7042,23.6567,23.6907,33200.0
2006-09-15 12:25:00,34.89,34.91,34.85,34.9,50200.0,23.6839,23.6974,23.6567,23.6907,50200.0
2006-09-15 12:30:00,34.9,34.9,34.82,34.86,45600.0,23.6907,23.6907,23.6364,23.6635,45600.0
2006-09-15 12:35:00,34.85,34.86,34.8,34.82,35800.0,23.6567,23.6635,23.6228,23.6364,35800.0
2006-09-15 12:40:00,34.8,34.83,34.8,34.83,52000.0,23.6228,23.6431,23.6228,23.6431,52000.0
2006-09-15 12:45:00,34.83,34.85,34.82,34.82,20200.0,23.6431,23.6567,23.6364,23.6364,20200.0
2006-09-15 12:50:00,34.82,34.85,34.81,34.84,27800.0,23.6364,23.6567,23.6296,23.6499,27800.0
2006-09-15 12:55:00,34.84,34.84,34.79,34.79,52700.0,23.6499,23.6499,23.616,23.616,52700.0
2006-09-15 13:00:00,34.78,34.8,34.75,34.8,37500.0,23.6092,23.6228,23.5888,23.6228,37500.0
2006-09-15 13:05:00,34.79,34.87,34.79,34.87,41000.0,23.616,23.6703,23.616,23.6703,41000.0
2006-09-15 13:10:00,34.87,34.9,34.87,34.88,116100.0,23.6703,23.6907,23.6703,23.6771,116100.0
2006-09-15 13:15:00,34.88,34.88,34.82,34.85,33300.0,23.6771,23.6771,23.6364,23.6567,33300.0
2006-09-15 13:20:00,34.85,34.9,34.85,34.89,25600.0,23.6567,23.6907,23.6567,23.6839,25600.0
2006-09-15 13:25:00,34.88,34.89,34.81,34.82,29700.0,23.6771,23.6839,23.6296,23.6364,29700.0
2006-09-15 13:30:00,34.83,34.96,34.8,34.95,78100.0,23.6431,23.7314,23.6228,23.7246,78100.0
2006-09-15 13:35:00,34.94,34.99,34.93,34.98,21100.0,23.7178,23.7517,23.711,23.745,21100.0
2006-09-15 13:40:00,34.98,35.01,34.94,34.97,60800.0,23.745,23.7653,23.7178,23.7382,60800.0
2006-09-15 13:45:00,34.99,35.0,34.91,34.92,22400.0,23.7517,23.7585,23.6974,23.7042,22400.0
2006-09-15 13:50:00,34.92,34.93,34.89,34.92,17400.0,23.7042,23.711,23.6839,23.7042,17400.0
2006-09-15 13:55:00,34.91,34.92,34.86,34.87,25500.0,23.6974,23.7042,23.6635,23.6703,25500.0
2006-09-15 14:00:00,34.87,34.9,34.86,34.89,20400.0,23.6703,23.6907,23.6635,23.6839,20400.0
2006-09-15 14:05:00,34.89,34.91,34.88,34.9,19900.0,23.6839,23.6974,23.6771,23.6907,19900.0
2006-09-15 14:10:00,34.9,34.93,34.89,34.92,48000.0,23.6907,23.711,23.6839,23.7042,48000.0
2006-09-15 14:15:00,34.92,34.92,34.86,34.86,19800.0,23.7042,23.7042,23.6635,23.6635,19800.0
2006-09-15 14:20:00,34.87,34.89,34.85,34.88,28200.0,23.6703,23.6839,23.6567,23.6771,28200.0
2006-09-15 14:25:00,34.9,34.91,34.89,34.9,18100.0,23.6907,23.6974,23.6839,23.6907,18100.0
2006-09-15 14:30:00,34.91,34.96,34.9,34.96,44600.0,23.6974,23.7314,23.6907,23.7314,44600.0
2006-09-15 14:35:00,34.96,35.01,34.94,34.99,37400.0,23.7314,23.7653,23.7178,23.7517,37400.0
2006-09-15 14:40:00,34.97,34.98,34.92,34.94,21600.0,23.7382,23.745,23.7042,23.7178,21600.0
2006-09-15 14:45:00,34.94,34.94,34.85,34.86,43400.0,23.7178,23.7178,23.6567,23.6635,43400.0
2006-09-15 14:50:00,34.87,34.91,34.86,34.91,18900.0,23.6703,23.6974,23.6635,23.6974,18900.0
2006-09-15 14:55:00,34.9,34.9,34.87,34.89,25500.0,23.6907,23.6907,23.6703,23.6839,25500.0
2006-09-15 15:00:00,34.89,34.94,34.89,34.92,35600.0,23.6839,23.7178,23.6839,23.7042,35600.0
2006-09-15 15:05:00,34.93,34.93,34.89,34.9,52800.0,23.711,23.711,23.6839,23.6907,52800.0
2006-09-15 15:10:00,34.89,34.89,34.87,34.89,44800.0,23.6839,23.6839,23.6703,23.6839,44800.0
2006-09-15 15:15:00,34.88,34.94,34.88,34.93,60500.0,23.6771,23.7178,23.6771,23.711,60500.0
2006-09-15 15:20:00,34.93,34.94,34.87,34.88,64700.0,23.711,23.7178,23.6703,23.6771,64700.0
2006-09-15 15:25:00,34.88,34.91,34.85,34.89,51400.0,23.6771,23.6974,23.6567,23.6839,51400.0
2006-09-15 15:30:00,34.89,34.91,34.87,34.89,30300.0,23.6839,23.6974,23.6703,23.6839,30300.0
2006-09-15 15:35:00,34.88,34.88,34.75,34.76,70200.0,23.6771,23.6771,23.5888,23.5956,70200.0
2006-09-15 15:40:00,34.75,34.76,34.74,34.75,68000.0,23.5888,23.5956,23.582,23.5888,68000.0
2006-09-15 15:45:00,34.76,34.76,34.72,34.72,87300.0,23.5956,23.5956,23.5685,23.5685,87300.0
2006-09-15 15:50:00,34.72,34.73,34.7,34.7,201400.0,23.5685,23.5753,23.5549,23.5549,201400.0
2006-09-15 15:55:00,34.7,34.77,34.69,34.73,233100.0,23.5549,23.6024,23.5481,23.5753,233100.0
2006-09-18 09:30:00,34.89,34.9,34.7,34.75,92700.0,23.6839,23.6907,23.5549,23.5888,92700.0
2006-09-18 09:35:00,34.76,34.85,34.74,34.79,54000.0,23.5956,23.6567,23.582,23.616,54000.0
2006-09-18 09:40:00,34.8,34.86,34.76,34.82,29500.0,23.6228,23.6635,23.5956,23.6364,29500.0
2006-09-18 09:45:00,34.83,34.85,34.82,34.85,35500.0,23.6431,23.6567,23.6364,23.6567,35500.0
2006-09-18 09:50:00,34.85,34.85,34.82,34.83,71900.0,23.6567,23.6567,23.6364,23.6431,71900.0
2006-09-18 09:55:00,34.83,34.88,34.83,34.84,42700.0,23.6431,23.6771,23.6431,23.6499,42700.0
2006-09-18 10:00:00,34.84,34.87,34.81,34.87,31300.0,23.6499,23.6703,23.6296,23.6703,31300.0
2006-09-18 10:05:00,34.87,34.96,34.86,34.96,48400.0,23.6703,23.7314,23.6635,23.7314,48400.0
2006-09-18 10:10:00,34.96,34.99,34.95,34.95,93700.0,23.7314,23.7517,23.7246,23.7246,93700.0
2006-09-18 10:15:00,34.95,34.99,34.93,34.96,85800.0,23.7246,23.7517,23.711,23.7314,85800.0
2006-09-18 10:20:00,34.97,34.98,34.93,34.95,36800.0,23.7382,23.745,23.711,23.7246,36800.0
2006-09-18 10:25:00,34.95,34.95,34.92,34.93,35900.0,23.7246,23.7246,23.7042,23.711,35900.0
2006-09-18 10:30:00,34.92,34.95,34.91,34.93,29900.0,23.7042,23.7246,23.6974,23.711,29900.0
2006-09-18 10:35:00,34.93,34.97,34.9,34.97,44900.0,23.711,23.7382,23.6907,23.7382,44900.0
2006-09-18 10:40:00,34.97,34.99,34.95,34.99,28400.0,23.7382,23.7517,23.7246,23.7517,28400.0
2006-09-18 10:45:00,34.98,35.03,34.97,34.97,41500.0,23.745,23.7789,23.7382,23.7382,41500.0
2006-09-18 10:50:00,35.0,35.0,34.93,34.93,35100.0,23.7585,23.7585,23.711,23.711,35100.0
2006-09-18 10:55:00,34.91,34.93,34.87,34.88,32800.0,23.6974,23.711,23.6703,23.6771,32800.0
2006-09-18 11:00:00,34.87,34.9,34.87,34.89,12100.0,23.6703,23.6907,23.6703,23.6839,12100.0
2006-09-18 11:05:00,34.89,34.95,34.89,34.94,30600.0,23.6839,23.7246,23.6839,23.7178,30600.0
2006-09-18 11:10:00,34.95,34.95,34.87,34.9,26400.0,23.7246,23.7246,23.6703,23.6907,26400.0
2006-09-18 11:15:00,34.91,34.93,34.9,34.91,14200.0,23.6974,23.711,23.6907,23.6974,14200.0
2006-09-18 11:20:00,34.91,34.91,34.87,34.89,21100.0,23.6974,23.6974,23.6703,23.6839,21100.0
2006-09-18 11:25:00,34.89,34.94,34.88,34.93,26700.0,23.6839,23.7178,23.6771,23.711,26700.0
2006-09-18 11:30:00,34.92,34.94,34.88,34.94,21400.0,23.7042,23.7178,23.6771,23.7178,21400.0
2006-09-18 11:35:00,34.93,34.94,34.91,34.92,36400.0,23.711,23.7178,23.6974,23.7042,36400.0
2006-09-18 11:40:00,34.92,34.92,34.85,34.85,24500.0,23.7042,23.7042,23.6567,23.6567,24500.0
2006-09-18 11:45:00,34.85,34.91,34.85,34.9,52200.0,23.6567,23.6974,23.6567,23.6907,52200.0
2006-09-18 11:50:00,34.91,34.98,34.9,34.98,59900.0,23.6974,23.745,23.6907,23.745,59900.0
2006-09-18 11:55:00,34.97,35.0,34.88,34.89,25500.0,23.7382,23.7585,23.6771,23.6839,25500.0
2006-09-18 12:00:00,34.88,34.91,34.88,34.9,32100.0,23.6771,23.6974,23.6771,23.6907,32100.0
2006-09-18 12:05:00,34.91,34.92,34.91,34.92,25200.0,23.6974,23.7042,23.6974,23.7042,25200.0
2006-09-18 12:10:00,34.91,34.92,34.88,34.91,68500.0,23.6974,23.7042,23.6771,23.6974,68500.0
2006-09-18 12:15:00,34.91,34.91,34.9,34.9,20400.0,23.6974,23.6974,23.6907,23.6907,20400.0
2006-09-18 12:20:00,34.9,34.94,34.9,34.93,35400.0,23.6907,23.7178,23.6907,23.711,35400.0
2006-09-18 12:25:00,34.92,34.93,34.91,34.92,29300.0,23.7042,23.711,23.6974,23.7042,29300.0
2006-09-18 12:30:00,34.93,34.95,34.92,34.94,14600.0,23.711,23.7246,23.7042,23.7178,14600.0
2006-09-18 12:35:00,34.95,34.95,34.93,34.93,20000.0,23.7246,23.7246,23.711,23.711,20000.0
2006-09-18 12:40:00,34.94,34.98,34.94,34.95,8100.0,23.7178,23.745,23.7178,23.7246,8100.0
2006-09-18 12:45:00,34.94,34.99,34.93,34.99,43000.0,23.7178,23.7517,23.711,23.7517,43000.0
2006-09-18 12:50:00,34.98,35.04,34.97,35.02,71800.0,23.745,23.7857,23.7382,23.7721,71800.0
2006-09-18 12:55:00,35.03,35.06,35.01,35.06,26700.0,23.7789,23.7993,23.7653,23.7993,26700.0
2006-09-18 13:00:00,35.06,35.07,34.98,35.0,22900.0,23.7993,23.8061,23.745,23.7585,22900.0
2006-09-18 13:05:00,35.0,35.0,34.93,34.93,29900.0,23.7585,23.7585,23.711,23.711,29900.0
2006-09-18 13:10:00,34.93,34.94,34.9,34.93,13900.0,23.711,23.7178,23.6907,23.711,13900.0
2006-09-18 13:15:00,34.94,34.97,34.93,34.97,10900.0,23.7178,23.7382,23.711,23.7382,10900.0
2006-09-18 13:20:00,34.96,34.97,34.93,34.97,11400.0,23.7314,23.7382,23.711,23.7382,11400.0
2006-09-18 13:25:00,34.97,35.02,34.96,35.0,17800.0,23.7382,23.7721,23.7314,23.7585,17800.0
2006-09-18 13:30:00,35.0,35.0,34.94,34.95,18300.0,23.7585,23.7585,23.7178,23.7246,18300.0
2006-09-18 13:35:00,34.94,34.94,34.91,34.93,9300.0,23.7178,23.7178,23.6974,23.711,9300.0
2006-09-18 13:40:00,34.92,34.94,34.82,34.82,42400.0,23.7042,23.7178,23.6364,23.6364,42400.0
2006-09-18 13:45:00,34.82,34.84,34.77,34.84,43700.0,23.6364,23.6499,23.6024,23.6499,43700.0
2006-09-18 13:50:00,34.84,34.86,34.77,34.77,21100.0,23.6499,23.6635,23.6024,23.6024,21100.0
2006-09-18 13:55:00,34.77,34.88,34.77,34.87,27900.0,23.6024,23.6771,23.6024,23.6703,27900.0
2006-09-18 14:00:00,34.87,34.87,34.85,34.86,20200.0,23.6703,23.6703,23.6567,23.6635,20200.0
2006-09-18 14:05:00,34.86,34.87,34.85,34.85,21900.0,23.6635,23.6703,23.6567,23.6567,21900.0
2006-09-18 14:10:00,34.86,34.86,34.84,34.86,46700.0,23.6635,23.6635,23.6499,23.6635,46700.0
2006-09-18 14:15:00,34.86,34.88,34.85,34.88,18600.0,23.6635,23.6771,23.6567,23.6771,18600.0
2006-09-18 14:20:00,34.87,34.88,34.86,34.88,27400.0,23.6703,23.6771,23.6635,23.6771,27400.0
2006-09-18 14:25:00,34.88,34.89,34.86,34.87,19900.0,23.6771,23.6839,23.6635,23.6703,19900.0
2006-09-18 14:30:00,34.88,34.89,34.83,34.83,32600.0,23.6771,23.6839,23.6431,23.6431,32600.0
2006-09-18 14:35:00,34.83,34.83,34.78,34.78,13400.0,23.6431,23.6431,23.6092,23.6092,13400.0
2006-09-18 14:40:00,34.79,34.79,34.72,34.77,39700.0,23.616,23.616,23.5685,23.6024,39700.0
2006-09-18 14:45:00,34.77,34.81,34.75,34.8,24100.0,23.6024,23.6296,23.5888,23.6228,24100.0
2006-09-18 14:50:00,34.81,34.83,34.8,34.83,24500.0,23.6296,23.6431,23.6228,23.6431,24500.0
2006-09-18 14:55:00,34.84,34.85,34.81,34.83,35300.0,23.6499,23.6567,23.6296,23.6431,35300.0
2006-09-18 15:00:00,34.83,34.85,34.81,34.85,38400.0,23.6431,23.6567,23.6296,23.6567,38400.0
2006-09-18 15:05:00,34.84,34.86,34.84,34.85,19500.0,23.6499,23.6635,23.6499,23.6567,19500.0
2006-09-18 15:10:00,34.85,34.86,34.82,34.84,29800.0,23.6567,23.6635,23.6364,23.6499,29800.0
2006-09-18 15:15:00,34.85,34.85,34.79,34.79,14700.0,23.6567,23.6567,23.616,23.616,14700.0
2006-09-18 15:20:00,34.78,34.79,34.73,34.75,21000.0,23.6092,23.616,23.5753,23.5888,21000.0
2006-09-18 15:25:00,34.75,34.83,34.74,34.83,40900.0,23.5888,23.6431,23.582,23.6431,40900.0
2006-09-18 15:30:00,34.83,34.88,34.83,34.83,60800.0,23.6431,23.6771,23.6431,23.6431,60800.0
2006-09-18 15:35:00,34.83,34.84,34.74,34.76,42700.0,23.6431,23.6499,23.582,23.5956,42700.0
2006-09-18 15:40:00,34.76,34.78,34.72,34.72,97400.0,23.5956,23.6092,23.5685,23.5685,97400.0
2006-09-18 15:45:00,34.73,34.79,34.72,34.78,93900.0,23.5753,23.616,23.5685,23.6092,93900.0
2006-09-18 15:50:00,34.78,34.78,34.72,34.72,107400.0,23.6092,23.6092,23.5685,23.5685,107400.0
2006-09-18 15:55:00,34.73,34.73,34.69,34.72,158200.0,23.5753,23.5753,23.5481,23.5685,158200.0
2006-09-19 09:30:00,34.9,34.9,34.75,34.75,61400.0,23.6907,23.6907,23.5888,23.5888,61400.0
2006-09-19 09:35:00,34.75,34.84,34.75,34.76,25700.0,23.5888,23.6499,23.5888,23.5956,25700.0
2006-09-19 09:40:00,34.77,34.78,34.66,34.7,50900.0,23.6024,23.6092,23.5277,23.5549,50900.0
2006-09-19 09:45:00,34.7,34.88,34.69,34.86,60700.0,23.5549,23.6771,23.5481,23.6635,60700.0
2006-09-19 09:50:00,34.87,35.0,34.87,34.94,62300.0,23.6703,23.7585,23.6703,23.7178,62300.0
2006-09-19 09:55:00,34.94,34.95,34.89,34.92,43100.0,23.7178,23.7246,23.6839,23.7042,43100.0
2006-09-19 10:00:00,34.92,34.95,34.9,34.92,22700.0,23.7042,23.7246,23.6907,23.7042,22700.0
2006-09-19 10:05:00,34.92,34.92,34.82,34.87,39300.0,23.7042,23.7042,23.6364,23.6703,39300.0
2006-09-19 10:10:00,34.87,34.92,34.86,34.91,26100.0,23.6703,23.7042,23.6635,23.6974,26100.0
2006-09-19 10:15:00,34.91,34.91,34.75,34.76,29600.0,23.6974,23.6974,23.5888,23.5956,29600.0
2006-09-19 10:20:00,34.76,34.8,34.75,34.78,22600.0,23.5956,23.6228,23.5888,23.6092,22600.0
2006-09-19 10:25:00,34.78,34.82,34.71,34.79,40900.0,23.6092,23.6364,23.5617,23.616,40900.0
2006-09-19 10:30:00,34.81,34.83,34.7,34.74,44400.0,23.6296,23.6431,23.5549,23.582,44400.0
2006-09-19 10:35:00,34.74,34.74,34.7,34.7,32200.0,23.582,23.582,23.5549,23.5549,32200.0
2006-09-19 10:40:00,34.7,34.71,34.64,34.64,19100.0,23.5549,23.5617,23.5142,23.5142,19100.0
2006-09-19 10:45:00,34.65,34.68,34.65,34.67,17100.0,23.521,23.5413,23.521,23.5345,17100.0
2006-09-19 10:50:00,34.67,34.68,34.63,34.67,24200.0,23.5345,23.5413,23.5074,23.5345,24200.0
2006-09-19 10:55:00,34.66,34.69,34.66,34.67,31100.0,23.5277,23.5481,23.5277,23.5345,31100.0
2006-09-19 11:00:00,34.66,34.7,34.65,34.7,22800.0,23.5277,23.5549,23.521,23.5549,22800.0
2006-09-19 11:05:00,34.7,34.76,34.7,34.73,15300.0,23.5549,23.5956,23.5549,23.5753,15300.0
2006-09-19 11:10:00,34.73,34.79,34.73,34.79,23000.0,23.5753,23.616,23.5753,23.616,23000.0
2006-09-19 11:15:00,34.79,34.81,34.75,34.76,41700.0,23.616,23.6296,23.5888,23.5956,41700.0
2006-09-19 11:20:00,34.77,34.79,34.76,34.76,11500.0,23.6024,23.616,23.5956,23.5956,11500.0
2006-09-19 11:25:00,34.77,34.78,34.73,34.75,47200.0,23.6024,23.6092,23.5753,23.5888,47200.0
2006-09-19 11:30:00,34.75,34.75,34.67,34.7,23700.0,23.5888,23.5888,23.5345,23.5549,23700.0
2006-09-19 11:35:00,34.7,34.7,34.66,34.66,20400.0,23.5549,23.5549,23.5277,23.5277,20400.0
2006-09-19 11:40:00,34.66,34.66,34.53,34.56,85000.0,23.5277,23.5277,23.4395,23.4599,85000.0
2006-09-19 11:45:00,34.57,34.58,34.54,34.56,27700.0,23.4666,23.4734,23.4463,23.4599,27700.0
2006-09-19 11:50:00,34.56,34.56,34.48,34.52,60100.0,23.4599,23.4599,23.4056,23.4327,60100.0
2006-09-19 11:55:00,34.53,34.53,34.48,34.5,36900.0,23.4395,23.4395,23.4056,23.4191,36900.0
2006-09-19 12:00:00,34.5,34.54,34.49,34.54,33800.0,23.4191,23.4463,23.4123,23.4463,33800.0
2006-09-19 12:05:00,34.52,34.59,34.52,34.58,30800.0,23.4327,23.4802,23.4327,23.4734,30800.0
2006-09-19 12:10:00,34.59,34.59,34.5,34.5,33400.0,23.4802,23.4802,23.4191,23.4191,33400.0
2006-09-19 12:15:00,34.49,34.52,34.45,34.51,58400.0,23.4123,23.4327,23.3852,23.4259,58400.0
2006-09-19 12:20:00,34.5,34.5,34.43,34.46,42000.0,23.4191,23.4191,23.3716,23.392,42000.0
2006-09-19 12:25:00,34.46,34.47,34.44,34.44,15300.0,23.392,23.3988,23.3784,23.3784,15300.0
2006-09-19 12:30:00,34.45,34.48,34.44,34.47,23000.0,23.3852,23.4056,23.3784,23.3988,23000.0
2006-09-19 12:35:00,34.46,34.54,34.45,34.53,43000.0,23.392,23.4463,23.3852,23.4395,43000.0
2006-09-19 12:40:00,34.54,34.63,34.54,34.62,16200.0,23.4463,23.5074,23.4463,23.5006,16200.0
2006-09-19 12:45:00,34.62,34.67,34.6,34.67,20900.0,23.5006,23.5345,23.487,23.5345,20900.0
2006-09-19 12:50:00,34.67,34.71,34.67,34.71,74300.0,23.5345,23.5617,23.5345,23.5617,74300.0
2006-09-19 12:55:00,34.7,34.71,34.7,34.7,16300.0,23.5549,23.5617,23.5549,23.5549,16300.0
2006-09-19 13:00:00,34.7,34.71,34.69,34.7,45000.0,23.5549,23.5617,23.5481,23.5549,45000.0
2006-09-19 13:05:00,34.69,34.7,34.67,34.68,19700.0,23.5481,23.5549,23.5345,23.5413,19700.0
2006-09-19 13:10:00,34.67,34.71,34.67,34.68,58400.0,23.5345,23.5617,23.5345,23.5413,58400.0
2006-09-19 13:15:00,34.67,34.7,34.67,34.7,9600.0,23.5345,23.5549,23.5345,23.5549,9600.0
2006-09-19 13:20:00,34.69,34.75,34.68,34.73,39100.0,23.5481,23.5888,23.5413,23.5753,39100.0
2006-09-19 13:25:00,34.73,34.74,34.68,34.68,10200.0,23.5753,23.582,23.5413,23.5413,10200.0
2006-09-19 13:30:00,34.69,34.69,34.66,34.68,13600.0,23.5481,23.5481,23.5277,23.5413,13600.0
2006-09-19 13:35:00,34.68,34.68,34.6,34.67,24700.0,23.5413,23.5413,23.487,23.5345,24700.0
2006-09-19 13:40:00,34.67,34.67,34.62,34.62,11800.0,23.5345,23.5345,23.5006,23.5006,11800.0
2006-09-19 13:45:00,34.63,34.7,34.63,34.68,33800.0,23.5074,23.5549,23.5074,23.5413,33800.0
2006-09-19 13:50:00,34.7,34.7,34.65,34.67,11300.0,23.5549,23.5549,23.521,23.5345,11300.0
2006-09-19 13:55:00,34.67,34.7,34.67,34.67,26000.0,23.5345,23.5549,23.5345,23.5345,26000.0
2006-09-19 14:00:00,34.67,34.73,34.67,34.71,12500.0,23.5345,23.5753,23.5345,23.5617,12500.0
2006-09-19 14:05:00,34.73,34.76,34.71,34.75,28000.0,23.5753,23.5956,23.5617,23.5888,28000.0
2006-09-19 14:10:00,34.76,34.76,34.74,34.76,24400.0,23.5956,23.5956,23.582,23.5956,24400.0
2006-09-19 14:15:00,34.74,34.76,34.74,34.75,14000.0,23.582,23.5956,23.582,23.5888,14000.0
2006-09-19 14:20:00,34.76,34.8,34.75,34.79,44200.0,23.5956,23.6228,23.5888,23.616,44200.0
2006-09-19 14:25:00,34.79,34.81,34.78,34.8,19300.0,23.616,23.6296,23.6092,23.6228,19300.0
2006-09-19 14:30:00,34.81,34.81,34.77,34.77,27400.0,23.6296,23.6296,23.6024,23.6024,27400.0
2006-09-19 14:35:00,34.78,34.79,34.77,34.78,21100.0,23.6092,23.616,23.6024,23.6092,21100.0
2006-09-19 14:40:00,34.79,34.79,34.74,34.75,27600.0,23.616,23.616,23.582,23.5888,27600.0
2006-09-19 14:45:00,34.75,34.75,34.74,34.74,12300.0,23.5888,23.5888,23.582,23.582,12300.0
2006-09-19 14:50:00,34.75,34.75,34.74,34.75,21200.0,23.5888,23.5888,23.582,23.5888,21200.0
2006-09-19 14:55:00,34.75,34.78,34.73,34.74,40600.0,23.5888,23.6092,23.5753,23.582,40600.0
2006-09-19 15:00:00,34.75,34.76,34.73,34.75,14400.0,23.5888,23.5956,23.5753,23.5888,14400.0
2006-09-19 15:05:00,34.75,34.76,34.7,34.76,34700.0,23.5888,23.5956,23.5549,23.5956,34700.0
2006-09-19 15:10:00,34.76,34.79,34.73,34.77,52300.0,23.5956,23.616,23.5753,23.6024,52300.0
2006-09-19 15:15:00,34.76,34.79,34.75,34.76,45800.0,23.5956,23.616,23.5888,23.5956,45800.0
2006-09-19 15:20:00,34.76,34.79,34.76,34.78,30000.0,23.5956,23.616,23.5956,23.6092,30000.0
2006-09-19 15:25:00,34.77,34.81,34.77,34.8,18700.0,23.6024,23.6296,23.6024,23.6228,18700.0
2006-09-19 15:30:00,34.8,34.83,34.8,34.83,31500.0,23.6228,23.6431,23.6228,23.6431,31500.0
2006-09-19 15:35:00,34.83,34.83,34.77,34.8,48000.0,23.6431,23.6431,23.6024,23.6228,48000.0
2006-09-19 15:40:00,34.8,34.83,34.8,34.81,51000.0,23.6228,23.6431,23.6228,23.6296,51000.0
2006-09-19 15:45:00,34.81,34.82,34.78,34.82,50300.0,23.6296,23.6364,23.6092,23.6364,50300.0
2006-09-19 15:50:00,34.82,34.82,34.76,34.77,68600.0,23.6364,23.6364,23.5956,23.6024,68600.0
2006-09-19 15:55:00,34.76,34.82,34.76,34.8,88200.0,23.5956,23.6364,23.5956,23.6228,88200.0
2006-09-20 09:30:00,35.0,35.03,34.93,34.93,110900.0,23.7585,23.7789,23.711,23.711,110900.0
2006-09-20 09:35:00,34.98,35.03,34.92,34.99,29200.0,23.745,23.7789,23.7042,23.7517,29200.0
2006-09-20 09:40:00,34.99,35.02,34.94,35.0,41200.0,23.7517,23.7721,23.7178,23.7585,41200.0
2006-09-20 09:45:00,35.0,35.02,34.99,35.01,37700.0,23.7585,23.7721,23.7517,23.7653,37700.0
2006-09-20 09:50:00,35.02,35.09,35.01,35.05,37900.0,23.7721,23.8196,23.7653,23.7925,37900.0
2006-09-20 09:55:00,35.04,35.07,35.04,35.05,50900.0,23.7857,23.8061,23.7857,23.7925,50900.0
2006-09-20 10:00:00,35.05,35.06,34.98,34.99,19800.0,23.7925,23.7993,23.745,23.7517,19800.0
2006-09-20 10:05:00,34.99,35.0,34.89,34.9,53900.0,23.7517,23.7585,23.6839,23.6907,53900.0
2006-09-20 10:10:00,34.9,35.03,34.9,35.0,20600.0,23.6907,23.7789,23.6907,23.7585,20600.0
2006-09-20 10:15:00,35.01,35.06,35.01,35.02,56500.0,23.7653,23.7993,23.7653,23.7721,56500.0
2006-09-20 10:20:00,35.01,35.04,34.98,35.04,24500.0,23.7653,23.7857,23.745,23.7857,24500.0
2006-09-20 10:25:00,35.05,35.12,35.04,35.12,28200.0,23.7925,23.84,23.7857,23.84,28200.0
2006-09-20 10:30:00,35.12,35.13,35.07,35.1,28600.0,23.84,23.8468,23.8061,23.8264,28600.0
2006-09-20 10:35:00,35.1,35.11,35.08,35.09,24600.0,23.8264,23.8332,23.8128,23.8196,24600.0
2006-09-20 10:40:00,35.09,35.18,35.09,35.15,31300.0,23.8196,23.8807,23.8196,23.8604,31300.0
2006-09-20 10:45:00,35.15,35.16,34.98,34.99,82900.0,23.8604,23.8671,23.745,23.7517,82900.0
2006-09-20 10:50:00,34.99,35.0,34.95,35.0,22000.0,23.7517,23.7585,23.7246,23.7585,22000.0
2006-09-20 10:55:00,34.96,35.03,34.96,35.02,18200.0,23.7314,23.7789,23.7314,23.7721,18200.0
2006-09-20 11:00:00,35.02,35.09,35.02,35.07,13800.0,23.7721,23.8196,23.7721,23.8061,13800.0
2006-09-20 11:05:00,35.06,35.12,35.06,35.12,121300.0,23.7993,23.84,23.7993,23.84,121300.0
2006-09-20 11:10:00,35.12,35.16,35.1,35.16,38900.0,23.84,23.8671,23.8264,23.8671,38900.0
2006-09-20 11:15:00,35.16,35.21,35.15,35.2,24100.0,23.8671,23.9011,23.8604,23.8943,24100.0
2006-09-20 11:20:00,35.2,35.22,35.19,35.22,9700.0,23.8943,23.9079,23.8875,23.9079,9700.0
2006-09-20 11:25:00,35.22,35.27,35.21,35.23,25200.0,23.9079,23.9418,23.9011,23.9147,25200.0
2006-09-20 11:30:00,35.23,35.27,35.23,35.26,28500.0,23.9147,23.9418,23.9147,23.935,28500.0
2006-09-20 11:35:00,35.25,35.28,35.25,35.26,23400.0,23.9282,23.9486,23.9282,23.935,23400.0
2006-09-20 11:40:00,35.25,35.25,35.22,35.23,37600.0,23.9282,23.9282,23.9079,23.9147,37600.0
2006-09-20 11:45:00,35.24,35.25,35.23,35.24,27400.0,23.9215,23.9282,23.9147,23.9215,27400.0
2006-09-20 11:50:00,35.25,35.29,35.24,35.28,24000.0,23.9282,23.9554,23.9215,23.9486,24000.0
2006-09-20 11:55:00,35.28,35.33,35.28,35.33,31600.0,23.9486,23.9825,23.9486,23.9825,31600.0
2006-09-20 12:00:00,35.32,35.34,35.29,35.3,16800.0,23.9758,23.9893,23.9554,23.9622,16800.0
2006-09-20 12:05:00,35.3,35.3,35.28,35.3,15800.0,23.9622,23.9622,23.9486,23.9622,15800.0
2006-09-20 12:10:00,35.29,35.29,35.27,35.28,20500.0,23.9554,23.9554,23.9418,23.9486,20500.0
2006-09-20 12:15:00,35.27,35.28,35.25,35.26,16900.0,23.9418,23.9486,23.9282,23.935,16900.0
2006-09-20 12:20:00,35.26,35.3,35.25,35.3,26800.0,23.935,23.9622,23.9282,23.9622,26800.0
2006-09-20 12:25:00,35.3,35.33,35.29,35.31,22100.0,23.9622,23.9825,23.9554,23.969,22100.0
2006-09-20 12:30:00,35.31,35.35,35.3,35.31,23300.0,23.969,23.9961,23.9622,23.969,23300.0
2006-09-20 12:35:00,35.31,35.33,35.31,35.31,14500.0,23.969,23.9825,23.969,23.969,14500.0
2006-09-20 12:40:00,35.32,35.33,35.31,35.31,10500.0,23.9758,23.9825,23.969,23.969,10500.0
2006-09-20 12:45:00,35.31,35.32,35.28,35.28,10500.0,23.969,23.9758,23.9486,23.9486,10500.0
2006-09-20 12:50:00,35.28,35.29,35.23,35.23,22100.0,23.9486,23.9554,23.9147,23.9147,22100.0
2006-09-20 12:55:00,35.22,35.23,35.2,35.2,12600.0,23.9079,23.9147,23.8943,23.8943,12600.0
2006-09-20 13:00:00,35.19,35.19,35.16,35.19,15800.0,23.8875,23.8875,23.8671,23.8875,15800.0
2006-09-20 13:05:00,35.18,35.24,35.18,35.23,22100.0,23.8807,23.9215,23.8807,23.9147,22100.0
2006-09-20 13:10:00,35.22,35.24,35.21,35.22,13200.0,23.9079,23.9215,23.9011,23.9079,13200.0
2006-09-20 13:15:00,35.21,35.27,35.21,35.22,63200.0,23.9011,23.9418,23.9011,23.9079,63200.0
2006-09-20 13:20:00,35.22,35.33,35.22,35.33,31600.0,23.9079,23.9825,23.9079,23.9825,31600.0
2006-09-20 13:25:00,35.33,35.34,35.29,35.29,29800.0,23.9825,23.9893,23.9554,23.9554,29800.0
2006-09-20 13:30:00,35.27,35.32,35.27,35.29,15500.0,23.9418,23.9758,23.9418,23.9554,15500.0
2006-09-20 13:35:00,35.29,35.31,35.28,35.29,18100.0,23.9554,23.969,23.9486,23.9554,18100.0
2006-09-20 13:40:00,35.3,35.32,35.29,35.31,20700.0,23.9622,23.9758,23.9554,23.969,20700.0
2006-09-20 13:45:00,35.32,35.36,35.31,35.36,12100.0,23.9758,24.0029,23.969,24.0029,12100.0
2006-09-20 13:50:00,35.36,35.4,35.35,35.39,23300.0,24.0029,24.0301,23.9961,24.0233,23300.0
2006-09-20 13:55:00,35.39,35.41,35.38,35.4,32800.0,24.0233,24.0369,24.0165,24.0301,32800.0
2006-09-20 14:00:00,35.4,35.43,35.38,35.42,30100.0,24.0301,24.0504,24.0165,24.0436,30100.0
2006-09-20 14:05:00,35.42,35.44,35.39,35.44,42700.0,24.0436,24.0572,24.0233,24.0572,42700.0
2006-09-20 14:10:00,35.43,35.44,35.29,35.29,37300.0,24.0504,24.0572,23.9554,23.9554,37300.0
2006-09-20 14:15:00,35.29,35.41,35.24,35.3,45700.0,23.9554,24.0369,23.9215,23.9622,45700.0
2006-09-20 14:20:00,35.29,35.45,35.27,35.42,81400.0,23.9554,24.064,23.9418,24.0436,81400.0
2006-09-20 14:25:00,35.43,35.45,35.34,35.36,30800.0,24.0504,24.064,23.9893,24.0029,30800.0
2006-09-20 14:30:00,35.36,35.44,35.34,35.44,39000.0,24.0029,24.0572,23.9893,24.0572,39000.0
2006-09-20 14:35:00,35.44,35.45,35.35,35.35,37000.0,24.0572,24.064,23.9961,23.9961,37000.0
2006-09-20 14:40:00,35.36,35.45,35.35,35.43,38200.0,24.0029,24.064,23.9961,24.0504,38200.0
2006-09-20 14:45:00,35.42,35.43,35.33,35.33,26800.0,24.0436,24.0504,23.9825,23.9825,26800.0
2006-09-20 14:50:00,35.35,35.45,35.33,35.45,44200.0,23.9961,24.064,23.9825,24.064,44200.0
2006-09-20 14:55:00,35.46,35.48,35.37,35.37,54600.0,24.0708,24.0844,24.0097,24.0097,54600.0
2006-09-20 15:00:00,35.38,35.47,35.36,35.46,36000.0,24.0165,24.0776,24.0029,24.0708,36000.0
2006-09-20 15:05:00,35.47,35.5,35.42,35.44,49000.0,24.0776,24.0979,24.0436,24.0572,49000.0
2006-09-20 15:10:00,35.43,35.46,35.42,35.43,22200.0,24.0504,24.0708,24.0436,24.0504,22200.0
2006-09-20 15:15:00,35.42,35.46,35.41,35.46,69700.0,24.0436,24.0708,24.0369,24.0708,69700.0
2006-09-20 15:20:00,35.46,35.47,35.37,35.38,25700.0,24.0708,24.0776,24.0097,24.0165,25700.0
2006-09-20 15:25:00,35.39,35.4,35.37,35.4,56800.0,24.0233,24.0301,24.0097,24.0301,56800.0
2006-09-20 15:30:00,35.4,35.42,35.36,35.36,55100.0,24.0301,24.0436,24.0029,24.0029,55100.0
2006-09-20 15:35:00,35.37,35.39,35.35,35.36,73200.0,24.0097,24.0233,23.9961,24.0029,73200.0
2006-09-20 15:40:00,35.36,35.39,35.36,35.36,51000.0,24.0029,24.0233,24.0029,24.0029,51000.0
2006-09-20 15:45:00,35.37,35.44,35.37,35.43,53300.0,24.0097,24.0572,24.0097,24.0504,53300.0
2006-09-20 15:50:00,35.44,35.49,35.44,35.49,109400.0,24.0572,24.0912,24.0572,24.0912,109400.0
2006-09-20 15:55:00,35.5,35.5,35.44,35.47,138400.0,24.0979,24.0979,24.0572,24.0776,138400.0
2006-09-21 09:30:00,34.65,34.65,33.71,34.0,18600.0,23.521,23.521,22.8829,23.0797,18600.0
2006-09-21 09:35:00,33.82,33.9,33.04,33.04,44900.0,22.9575,23.0118,22.4281,22.4281,44900.0
2006-09-21 09:40:00,33.12,33.34,32.88,32.88,73700.0,22.4824,22.6317,22.3194,22.3194,73700.0
2006-09-21 09:45:00,32.99,33.4,32.91,33.17,1567300.0,22.3941,22.6724,22.3398,22.5163,1567300.0
2006-09-21 09:50:00,33.15,33.21,32.85,32.86,824500.0,22.5027,22.5435,22.2991,22.3059,824500.0
2006-09-21 09:55:00,32.85,32.95,32.65,32.68,470900.0,22.2991,22.367,22.1633,22.1837,470900.0
2006-09-21 10:00:00,32.68,32.7,32.46,32.51,955600.0,22.1837,22.1973,22.0343,22.0683,955600.0
2006-09-21 10:05:00,32.5,32.65,32.2,32.36,1057500.0,22.0615,22.1633,21.8579,21.9665,1057500.0
2006-09-21 10:10:00,32.37,32.4,32.2,32.35,691800.0,21.9733,21.9936,21.8579,21.9597,691800.0
2006-09-21 10:15:00,32.34,32.4,32.2,32.22,998900.0,21.9529,21.9936,21.8579,21.8714,998900.0
2006-09-21 10:20:00,32.22,32.26,31.77,31.8,992400.0,21.8714,21.8986,21.566,21.5863,992400.0
2006-09-21 10:25:00,31.85,31.88,31.43,31.7,1572700.0,21.6203,21.6406,21.3352,21.5184,1572700.0
2006-09-21 10:30:00,31.7,32.05,31.69,31.8,1377000.0,21.5184,21.756,21.5117,21.5863,1377000.0
2006-09-21 10:35:00,31.8,32.2,31.8,32.2,1371400.0,21.5863,21.8579,21.5863,21.8579,1371400.0
2006-09-21 10:40:00,32.2,32.39,32.15,32.2,1808000.0,21.8579,21.9868,21.8239,21.8579,1808000.0
2006-09-21 10:45:00,32.2,32.2,31.95,32.03,863100.0,21.8579,21.8579,21.6882,21.7425,863100.0
2006-09-21 10:50:00,32.05,32.15,31.95,32.12,610200.0,21.756,21.8239,21.6882,21.8035,610200.0
2006-09-21 10:55:00,32.13,32.25,32.1,32.2,616800.0,21.8103,21.8918,21.79,21.8579,616800.0
2006-09-21 11:00:00,32.2,32.24,32.1,32.15,527800.0,21.8579,21.885,21.79,21.8239,527800.0
2006-09-21 11:05:00,32.14,32.2,32.1,32.1,500000.0,21.8171,21.8579,21.79,21.79,500000.0
2006-09-21 11:10:00,32.11,32.25,32.1,32.24,500300.0,21.7968,21.8918,21.79,21.885,500300.0
2006-09-21 11:15:00,32.24,32.25,32.02,32.03,1178800.0,21.885,21.8918,21.7357,21.7425,1178800.0
2006-09-21 11:20:00,32.03,32.05,31.87,31.95,583500.0,21.7425,21.756,21.6338,21.6882,583500.0
2006-09-21 11:25:00,31.95,32.08,31.9,32.01,451700.0,21.6882,21.7764,21.6542,21.7289,451700.0
2006-09-21 11:30:00,32.01,32.15,31.9,32.08,398700.0,21.7289,21.8239,21.6542,21.7764,398700.0
2006-09-21 11:35:00,32.07,32.17,32.03,32.17,449600.0,21.7696,21.8375,21.7425,21.8375,449600.0
2006-09-21 11:40:00,32.16,32.18,32.06,32.08,514100.0,21.8307,21.8443,21.7628,21.7764,514100.0
2006-09-21 11:45:00,32.08,32.17,32.01,32.1,454300.0,21.7764,21.8375,21.7289,21.79,454300.0
2006-09-21 11:50:00,32.1,32.11,32.04,32.07,805100.0,21.79,21.7968,21.7492,21.7696,805100.0
2006-09-21 11:55:00,32.08,32.15,32.07,32.1,764400.0,21.7764,21.8239,21.7696,21.79,764400.0
2006-09-21 12:00:00,32.09,32.1,32.02,32.1,535700.0,21.7832,21.79,21.7357,21.79,535700.0
2006-09-21 12:05:00,32.09,32.26,32.09,32.25,637100.0,21.7832,21.8986,21.7832,21.8918,637100.0
2006-09-21 12:10:00,32.25,32.28,32.17,32.2,837500.0,21.8918,21.9122,21.8375,21.8579,837500.0
2006-09-21 12:15:00,32.2,32.25,32.18,32.24,796600.0,21.8579,21.8918,21.8443,21.885,796600.0
2006-09-21 12:20:00,32.25,32.4,32.18,32.35,752000.0,21.8918,21.9936,21.8443,21.9597,752000.0
2006-09-21 12:25:00,32.36,32.49,32.3,32.48,1329800.0,21.9665,22.0547,21.9257,22.0479,1329800.0
2006-09-21 12:30:00,32.49,32.53,32.45,32.51,524600.0,22.0547,22.0819,22.0276,22.0683,524600.0
2006-09-21 12:35:00,32.5,32.59,32.5,32.51,410700.0,22.0615,22.1226,22.0615,22.0683,410700.0
2006-09-21 12:40:00,32.51,32.55,32.48,32.51,367000.0,22.0683,22.0954,22.0479,22.0683,367000.0
2006-09-21 12:45:00,32.5,32.51,32.37,32.42,511400.0,22.0615,22.0683,21.9733,22.0072,511400.0
2006-09-21 12:50:00,32.42,32.45,32.4,32.45,165300.0,22.0072,22.0276,21.9936,22.0276,165300.0
2006-09-21 12:55:00,32.45,32.5,32.42,32.5,385500.0,22.0276,22.0615,22.0072,22.0615,385500.0
2006-09-21 13:00:00,32.5,32.58,32.49,32.51,269700.0,22.0615,22.1158,22.0547,22.0683,269700.0
2006-09-21 13:05:00,32.5,32.59,32.47,32.48,339500.0,22.0615,22.1226,22.0411,22.0479,339500.0
2006-09-21 13:10:00,32.48,32.49,32.4,32.43,147900.0,22.0479,22.0547,21.9936,22.014,147900.0
2006-09-21 13:15:00,32.43,32.47,32.4,32.45,100800.0,22.014,22.0411,21.9936,22.0276,100800.0
2006-09-21 13:20:00,32.47,32.47,32.32,32.33,614800.0,22.0411,22.0411,21.9393,21.9461,614800.0
2006-09-21 13:25:00,32.33,32.42,32.33,32.37,159800.0,21.9461,22.0072,21.9461,21.9733,159800.0
2006-09-21 13:30:00,32.37,32.44,32.35,32.42,197800.0,21.9733,22.0208,21.9597,22.0072,197800.0
2006-09-21 13:35:00,32.41,32.42,32.36,32.39,346300.0,22.0004,22.0072,21.9665,21.9868,346300.0
2006-09-21 13:40:00,32.39,32.4,32.35,32.39,156200.0,21.9868,21.9936,21.9597,21.9868,156200.0
2006-09-21 13:45:00,32.39,32.41,32.38,32.4,159900.0,21.9868,22.0004,21.98,21.9936,159900.0
2006-09-21 13:50:00,32.39,32.4,32.36,32.36,168700.0,21.9868,21.9936,21.9665,21.9665,168700.0
2006-09-21 13:55:00,32.35,32.38,32.3,32.35,224800.0,21.9597,21.98,21.9257,21.9597,224800.0
2006-09-21 14:00:00,32.35,32.4,32.34,32.39,253800.0,21.9597,21.9936,21.9529,21.9868,253800.0
2006-09-21 14:05:00,32.4,32.49,32.37,32.38,379400.0,21.9936,22.0547,21.9733,21.98,379400.0
2006-09-21 14:10:00,32.39,32.4,32.34,32.38,262200.0,21.9868,21.9936,21.9529,21.98,262200.0
2006-09-21 14:15:00,32.38,32.39,32.35,32.37,133900.0,21.98,21.9868,21.9597,21.9733,133900.0
2006-09-21 14:20:00,32.37,32.39,32.34,32.35,304100.0,21.9733,21.9868,21.9529,21.9597,304100.0
2006-09-21 14:25:00,32.35,32.36,32.27,32.28,246300.0,21.9597,21.9665,21.9054,21.9122,246300.0
2006-09-21 14:30:00,32.27,32.33,32.26,32.27,296300.0,21.9054,21.9461,21.8986,21.9054,296300.0
2006-09-21 14:35:00,32.27,32.33,32.26,32.29,256700.0,21.9054,21.9461,21.8986,21.9189,256700.0
2006-09-21 14:40:00,32.28,32.33,32.28,32.3,324600.0,21.9122,21.9461,21.9122,21.9257,324600.0
2006-09-21 14:45:00,32.3,32.38,32.3,32.37,144500.0,21.9257,21.98,21.9257,21.9733,144500.0
2006-09-21 14:50:00,32.37,32.38,32.34,32.35,162800.0,21.9733,21.98,21.9529,21.9597,162800.0
2006-09-21 14:55:00,32.36,32.38,32.36,32.37,205200.0,21.9665,21.98,21.9665,21.9733,205200.0
2006-09-21 15:00:00,32.37,32.4,32.37,32.37,300700.0,21.9733,21.9936,21.9733,21.9733,300700.0
2006-09-21 15:05:00,32.38,32.38,32.33,32.36,325400.0,21.98,21.98,21.9461,21.9665,325400.0
2006-09-21 15:10:00,32.35,32.38,32.34,32.34,273000.0,21.9597,21.98,21.9529,21.9529,273000.0
2006-09-21 15:15:00,32.34,32.36,32.34,32.35,320100.0,21.9529,21.9665,21.9529,21.9597,320100.0
2006-09-21 15:20:00,32.35,32.37,32.32,32.33,220200.0,21.9597,21.9733,21.9393,21.9461,220200.0
2006-09-21 15:25:00,32.33,32.34,32.32,32.33,386400.0,21.9461,21.9529,21.9393,21.9461,386400.0
2006-09-21 15:30:00,32.34,32.4,32.33,32.4,331400.0,21.9529,21.9936,21.9461,21.9936,331400.0
2006-09-21 15:35:00,32.4,32.41,32.36,32.41,457300.0,21.9936,22.0004,21.9665,22.0004,457300.0
2006-09-21 15:40:00,32.41,32.43,32.35,32.38,293000.0,22.0004,22.014,21.9597,21.98,293000.0
2006-09-21 15:45:00,32.38,32.56,32.37,32.56,441900.0,21.98,22.1022,21.9733,22.1022,441900.0
2006-09-21 15:50:00,32.55,32.64,32.51,32.51,475700.0,22.0954,22.1565,22.0683,22.0683,475700.0
2006-09-21 15:55:00,32.51,32.54,32.47,32.47,601200.0,22.0683,22.0887,22.0411,22.0411,601200.0
2006-09-22 09:30:00,32.75,32.85,32.65,32.71,615700.0,22.2312,22.2991,22.1633,22.2041,615700.0
2006-09-22 09:35:00,32.7,32.71,32.37,32.41,453000.0,22.1973,22.2041,21.9733,22.0004,453000.0
2006-09-22 09:40:00,32.41,32.52,32.4,32.5,316300.0,22.0004,22.0751,21.9936,22.0615,316300.0
2006-09-22 09:45:00,32.5,32.72,32.49,32.7,471500.0,22.0615,22.2108,22.0547,22.1973,471500.0
2006-09-22 09:50:00,32.68,32.73,32.61,32.64,337500.0,22.1837,22.2176,22.1362,22.1565,337500.0
2006-09-22 09:55:00,32.64,32.75,32.63,32.74,303200.0,22.1565,22.2312,22.1497,22.2244,303200.0
2006-09-22 10:00:00,32.75,32.77,32.7,32.76,382000.0,22.2312,22.2448,22.1973,22.238,382000.0
2006-09-22 10:05:00,32.76,32.84,32.74,32.76,400900.0,22.238,22.2923,22.2244,22.238,400900.0
2006-09-22 10:10:00,32.75,32.93,32.75,32.86,207000.0,22.2312,22.3534,22.2312,22.3059,207000.0
2006-09-22 10:15:00,32.86,32.87,32.72,32.72,274800.0,22.3059,22.3127,22.2108,22.2108,274800.0
2006-09-22 10:20:00,32.72,32.8,32.68,32.68,130000.0,22.2108,22.2651,22.1837,22.1837,130000.0
2006-09-22 10:25:00,32.68,32.75,32.65,32.74,138000.0,22.1837,22.2312,22.1633,22.2244,138000.0
2006-09-22 10:30:00,32.74,32.74,32.65,32.7,212900.0,22.2244,22.2244,22.1633,22.1973,212900.0
2006-09-22 10:35:00,32.7,32.72,32.63,32.65,188100.0,22.1973,22.2108,22.1497,22.1633,188100.0
2006-09-22 10:40:00,32.64,32.64,32.47,32.47,205900.0,22.1565,22.1565,22.0411,22.0411,205900.0
2006-09-22 10:45:00,32.47,32.51,32.37,32.45,240200.0,22.0411,22.0683,21.9733,22.0276,240200.0
2006-09-22 10:50:00,32.45,32.6,32.44,32.55,172400.0,22.0276,22.1294,22.0208,22.0954,172400.0
2006-09-22 10:55:00,32.55,32.68,32.55,32.66,215900.0,22.0954,22.1837,22.0954,22.1701,215900.0
2006-09-22 11:00:00,32.65,32.65,32.56,32.61,264500.0,22.1633,22.1633,22.1022,22.1362,264500.0
2006-09-22 11:05:00,32.61,32.64,32.58,32.62,84900.0,22.1362,22.1565,22.1158,22.143,84900.0
2006-09-22 11:10:00,32.62,32.63,32.55,32.56,131800.0,22.143,22.1497,22.0954,22.1022,131800.0
2006-09-22 11:15:00,32.55,32.56,32.52,32.54,116400.0,22.0954,22.1022,22.0751,22.0887,116400.0
2006-09-22 11:20:00,32.54,32.66,32.51,32.66,210700.0,22.0887,22.1701,22.0683,22.1701,210700.0
2006-09-22 11:25:00,32.64,32.71,32.64,32.7,299000.0,22.1565,22.2041,22.1565,22.1973,299000.0
2006-09-22 11:30:00,32.7,32.75,32.69,32.73,184500.0,22.1973,22.2312,22.1905,22.2176,184500.0
2006-09-22 11:35:00,32.73,32.75,32.69,32.75,132400.0,22.2176,22.2312,22.1905,22.2312,132400.0
2006-09-22 11:40:00,32.75,32.75,32.7,32.72,153700.0,22.2312,22.2312,22.1973,22.2108,153700.0
2006-09-22 11:45:00,32.72,32.72,32.67,32.68,120100.0,22.2108,22.2108,22.1769,22.1837,120100.0
2006-09-22 11:50:00,32.69,32.74,32.67,32.71,248800.0,22.1905,22.2244,22.1769,22.2041,248800.0
2006-09-22 11:55:00,32.71,32.75,32.7,32.72,103400.0,22.2041,22.2312,22.1973,22.2108,103400.0
2006-09-22 12:00:00,32.72,32.75,32.68,32.69,122500.0,22.2108,22.2312,22.1837,22.1905,122500.0
2006-09-22 12:05:00,32.68,32.7,32.66,32.69,67100.0,22.1837,22.1973,22.1701,22.1905,67100.0
2006-09-22 12:10:00,32.68,32.72,32.66,32.71,216100.0,22.1837,22.2108,22.1701,22.2041,216100.0
2006-09-22 12:15:00,32.71,32.73,32.7,32.72,105100.0,22.2041,22.2176,22.1973,22.2108,105100.0
2006-09-22 12:20:00,32.71,32.75,32.71,32.74,66400.0,22.2041,22.2312,22.2041,22.2244,66400.0
2006-09-22 12:25:00,32.74,32.75,32.73,32.75,89400.0,22.2244,22.2312,22.2176,22.2312,89400.0
2006-09-22 12:30:00,32.74,32.75,32.73,32.74,60800.0,22.2244,22.2312,22.2176,22.2244,60800.0
2006-09-22 12:35:00,32.74,32.86,32.73,32.86,286500.0,22.2244,22.3059,22.2176,22.3059,286500.0
2006-09-22 12:40:00,32.85,32.86,32.75,32.78,122400.0,22.2991,22.3059,22.2312,22.2516,122400.0
2006-09-22 12:45:00,32.78,32.8,32.78,32.8,65100.0,22.2516,22.2651,22.2516,22.2651,65100.0
2006-09-22 12:50:00,32.8,32.89,32.79,32.88,190900.0,22.2651,22.3262,22.2584,22.3194,190900.0
2006-09-22 12:55:00,32.88,32.96,32.87,32.96,133500.0,22.3194,22.3738,22.3127,22.3738,133500.0
2006-09-22 13:00:00,32.96,33.0,32.95,33.0,315900.0,22.3738,22.4009,22.367,22.4009,315900.0
2006-09-22 13:05:00,32.99,33.01,32.96,32.99,378000.0,22.3941,22.4077,22.3738,22.3941,378000.0
2006-09-22 13:10:00,33.0,33.0,32.98,32.99,188600.0,22.4009,22.4009,22.3873,22.3941,188600.0
2006-09-22 13:15:00,33.0,33.02,32.98,33.0,158200.0,22.4009,22.4145,22.3873,22.4009,158200.0
2006-09-22 13:20:00,33.01,33.04,33.0,33.04,295600.0,22.4077,22.4281,22.4009,22.4281,295600.0
2006-09-22 13:25:00,33.04,33.04,33.01,33.03,186900.0,22.4281,22.4281,22.4077,22.4213,186900.0
2006-09-22 13:30:00,33.02,33.03,32.93,32.96,1147900.0,22.4145,22.4213,22.3534,22.3738,1147900.0
2006-09-22 13:35:00,32.95,33.07,32.95,33.05,130000.0,22.367,22.4484,22.367,22.4348,130000.0
2006-09-22 13:40:00,33.05,33.25,33.05,33.21,206700.0,22.4348,22.5706,22.4348,22.5435,206700.0
2006-09-22 13:45:00,33.22,33.24,33.08,33.11,291500.0,22.5502,22.5638,22.4552,22.4756,291500.0
2006-09-22 13:50:00,33.11,33.11,33.04,33.06,89600.0,22.4756,22.4756,22.4281,22.4416,89600.0
2006-09-22 13:55:00,33.06,33.07,32.57,33.04,343400.0,22.4416,22.4484,22.109,22.4281,343400.0
2006-09-22 14:00:00,33.03,33.04,32.96,33.04,80100.0,22.4213,22.4281,22.3738,22.4281,80100.0
2006-09-22 14:05:00,33.04,33.06,33.02,33.03,66100.0,22.4281,22.4416,22.4145,22.4213,66100.0
2006-09-22 14:10:00,33.04,33.09,33.03,33.07,93100.0,22.4281,22.462,22.4213,22.4484,93100.0
2006-09-22 14:15:00,33.08,33.15,33.05,33.07,118200.0,22.4552,22.5027,22.4348,22.4484,118200.0
2006-09-22 14:20:00,33.07,33.13,33.06,33.11,83300.0,22.4484,22.4892,22.4416,22.4756,83300.0
2006-09-22 14:25:00,33.11,33.13,33.0,33.01,103200.0,22.4756,22.4892,22.4009,22.4077,103200.0
2006-09-22 14:30:00,33.01,33.07,33.0,33.01,81500.0,22.4077,22.4484,22.4009,22.4077,81500.0
2006-09-22 14:35:00,33.02,33.12,33.02,33.12,84200.0,22.4145,22.4824,22.4145,22.4824,84200.0
2006-09-22 14:40:00,33.11,33.12,33.07,33.07,58500.0,22.4756,22.4824,22.4484,22.4484,58500.0
2006-09-22 14:45:00,33.08,33.11,33.06,33.07,71600.0,22.4552,22.4756,22.4416,22.4484,71600.0
2006-09-22 14:50:00,33.06,33.08,33.04,33.06,117800.0,22.4416,22.4552,22.4281,22.4416,117800.0
2006-09-22 14:55:00,33.06,33.06,33.01,33.03,55100.0,22.4416,22.4416,22.4077,22.4213,55100.0
2006-09-22 15:00:00,33.03,33.09,33.0,33.09,84800.0,22.4213,22.462,22.4009,22.462,84800.0
2006-09-22 15:05:00,33.08,33.09,33.01,33.02,73600.0,22.4552,22.462,22.4077,22.4145,73600.0
2006-09-22 15:10:00,33.01,33.04,33.0,33.02,77500.0,22.4077,22.4281,22.4009,22.4145,77500.0
2006-09-22 15:15:00,33.02,33.03,33.0,33.01,84800.0,22.4145,22.4213,22.4009,22.4077,84800.0
2006-09-22 15:20:00,33.02,33.04,32.99,33.04,151800.0,22.4145,22.4281,22.3941,22.4281,151800.0
2006-09-22 15:25:00,33.03,33.07,32.99,32.99,153800.0,22.4213,22.4484,22.3941,22.3941,153800.0
2006-09-22 15:30:00,32.99,33.05,32.99,33.01,205900.0,22.3941,22.4348,22.3941,22.4077,205900.0
2006-09-22 15:35:00,33.02,33.02,33.0,33.01,118600.0,22.4145,22.4145,22.4009,22.4077,118600.0
2006-09-22 15:40:00,33.0,33.02,32.97,32.97,114900.0,22.4009,22.4145,22.3805,22.3805,114900.0
2006-09-22 15:45:00,32.96,33.0,32.95,32.97,129400.0,22.3738,22.4009,22.367,22.3805,129400.0
2006-09-22 15:50:00,32.98,33.05,32.97,33.05,137800.0,22.3873,22.4348,22.3805,22.4348,137800.0
2006-09-22 15:55:00,33.04,33.06,33.02,33.04,184800.0,22.4281,22.4416,22.4145,22.4281,184800.0
2006-09-25 09:30:00,32.78,33.04,32.75,32.75,189300.0,22.2516,22.4281,22.2312,22.2312,189300.0
2006-09-25 09:35:00,32.76,32.76,32.5,32.52,367000.0,22.238,22.238,22.0615,22.0751,367000.0
2006-09-25 09:40:00,32.52,33.0,32.36,32.39,434900.0,22.0751,22.4009,21.9665,21.9868,434900.0
2006-09-25 09:45:00,32.38,32.43,32.33,32.42,289800.0,21.98,22.014,21.9461,22.0072,289800.0
2006-09-25 09:50:00,32.42,32.45,32.38,32.45,275900.0,22.0072,22.0276,21.98,22.0276,275900.0
2006-09-25 09:55:00,32.44,32.45,32.41,32.42,258900.0,22.0208,22.0276,22.0004,22.0072,258900.0
2006-09-25 10:00:00,32.41,32.43,32.25,32.3,480600.0,22.0004,22.014,21.8918,21.9257,480600.0
2006-09-25 10:05:00,32.3,32.38,32.28,32.36,230400.0,21.9257,21.98,21.9122,21.9665,230400.0
2006-09-25 10:10:00,32.36,32.36,32.14,32.14,107200.0,21.9665,21.9665,21.8171,21.8171,107200.0
2006-09-25 10:15:00,32.14,32.2,31.96,31.97,295900.0,21.8171,21.8579,21.6949,21.7017,295900.0
2006-09-25 10:20:00,31.97,31.97,31.83,31.94,293500.0,21.7017,21.7017,21.6067,21.6814,293500.0
2006-09-25 10:25:00,31.94,32.06,31.93,32.04,236800.0,21.6814,21.7628,21.6746,21.7492,236800.0
2006-09-25 10:30:00,32.05,32.06,31.94,31.95,218300.0,21.756,21.7628,21.6814,21.6882,218300.0
2006-09-25 10:35:00,31.97,31.99,31.86,31.9,124600.0,21.7017,21.7153,21.6271,21.6542,124600.0
2006-09-25 10:40:00,31.9,31.9,31.83,31.87,150700.0,21.6542,21.6542,21.6067,21.6338,150700.0
2006-09-25 10:45:00,31.86,31.86,31.55,31.58,364800.0,21.6271,21.6271,21.4166,21.437,364800.0
2006-09-25 10:50:00,31.58,31.59,31.35,31.36,737200.0,21.437,21.4438,21.2809,21.2877,737200.0
2006-09-25 10:55:00,31.35,31.7,31.35,31.64,410800.0,21.2809,21.5184,21.2809,21.4777,410800.0
2006-09-25 11:00:00,31.64,31.77,31.63,31.69,403600.0,21.4777,21.566,21.4709,21.5117,403600.0
2006-09-25 11:05:00,31.7,31.74,31.63,31.66,232400.0,21.5184,21.5456,21.4709,21.4913,232400.0
2006-09-25 11:10:00,31.66,31.77,31.65,31.73,359700.0,21.4913,21.566,21.4845,21.5388,359700.0
2006-09-25 11:15:00,31.73,31.76,31.7,31.75,202700.0,21.5388,21.5592,21.5184,21.5524,202700.0
2006-09-25 11:20:00,31.75,31.84,31.72,31.84,210600.0,21.5524,21.6135,21.532,21.6135,210600.0
2006-09-25 11:25:00,31.83,31.84,31.75,31.78,111700.0,21.6067,21.6135,21.5524,21.5728,111700.0
2006-09-25 11:30:00,31.79,31.81,31.72,31.73,115400.0,21.5795,21.5931,21.532,21.5388,115400.0
2006-09-25 11:35:00,31.72,31.74,31.68,31.7,91400.0,21.532,21.5456,21.5049,21.5184,91400.0
2006-09-25 11:40:00,31.7,31.7,31.62,31.63,95400.0,21.5184,21.5184,21.4641,21.4709,95400.0
2006-09-25 11:45:00,31.64,31.68,31.61,31.64,129200.0,21.4777,21.5049,21.4574,21.4777,129200.0
2006-09-25 11:50:00,31.64,31.65,31.55,31.58,80500.0,21.4777,21.4845,21.4166,21.437,80500.0
2006-09-25 11:55:00,31.59,31.6,31.51,31.51,97700.0,21.4438,21.4506,21.3895,21.3895,97700.0
2006-09-25 12:00:00,31.51,31.52,31.15,31.23,324800.0,21.3895,21.3963,21.1451,21.1994,324800.0
2006-09-25 12:05:00,31.23,31.39,31.2,31.37,297400.0,21.1994,21.308,21.179,21.2944,297400.0
2006-09-25 12:10:00,31.37,31.47,31.37,31.39,152300.0,21.2944,21.3623,21.2944,21.308,152300.0
2006-09-25 12:15:00,31.4,31.46,31.39,31.4,105000.0,21.3148,21.3555,21.308,21.3148,105000.0
2006-09-25 12:20:00,31.39,31.45,31.32,31.39,176600.0,21.308,21.3487,21.2605,21.308,176600.0
2006-09-25 12:25:00,31.39,31.45,31.38,31.42,199400.0,21.308,21.3487,21.3012,21.3284,199400.0
2006-09-25 12:30:00,31.43,31.5,31.41,31.49,191300.0,21.3352,21.3827,21.3216,21.3759,191300.0
2006-09-25 12:35:00,31.5,31.55,31.48,31.53,248600.0,21.3827,21.4166,21.3691,21.403,248600.0
2006-09-25 12:40:00,31.51,31.55,31.47,31.5,181100.0,21.3895,21.4166,21.3623,21.3827,181100.0
2006-09-25 12:45:00,31.51,31.53,31.48,31.53,141700.0,21.3895,21.403,21.3691,21.403,141700.0
2006-09-25 12:50:00,31.53,31.53,31.44,31.46,97600.0,21.403,21.403,21.342,21.3555,97600.0
2006-09-25 12:55:00,31.46,31.5,31.45,31.49,120700.0,21.3555,21.3827,21.3487,21.3759,120700.0
2006-09-25 13:00:00,31.49,31.5,31.48,31.49,68200.0,21.3759,21.3827,21.3691,21.3759,68200.0
2006-09-25 13:05:00,31.5,31.51,31.47,31.5,87300.0,21.3827,21.3895,21.3623,21.3827,87300.0
2006-09-25 13:10:00,31.5,31.5,31.47,31.49,114100.0,21.3827,21.3827,21.3623,21.3759,114100.0
2006-09-25 13:15:00,31.49,31.5,31.48,31.49,118400.0,21.3759,21.3827,21.3691,21.3759,118400.0
2006-09-25 13:20:00,31.5,31.5,31.44,31.45,95700.0,21.3827,21.3827,21.342,21.3487,95700.0
2006-09-25 13:25:00,31.45,31.45,31.37,31.41,83000.0,21.3487,21.3487,21.2944,21.3216,83000.0
2006-09-25 13:30:00,31.41,31.41,31.14,31.15,194700.0,21.3216,21.3216,21.1383,21.1451,194700.0
2006-09-25 13:35:00,31.15,31.25,31.14,31.2,269700.0,21.1451,21.213,21.1383,21.179,269700.0
2006-09-25 13:40:00,31.2,31.24,31.2,31.2,205700.0,21.179,21.2062,21.179,21.179,205700.0
2006-09-25 13:45:00,31.2,31.21,31.11,31.11,320000.0,21.179,21.1858,21.1179,21.1179,320000.0
2006-09-25 13:50:00,31.12,31.21,31.02,31.16,330100.0,21.1247,21.1858,21.0569,21.1519,330100.0
2006-09-25 13:55:00,31.16,31.16,31.11,31.11,97600.0,21.1519,21.1519,21.1179,21.1179,97600.0
2006-09-25 14:00:00,31.11,31.18,31.03,31.14,342000.0,21.1179,21.1655,21.0636,21.1383,342000.0
2006-09-25 14:05:00,31.14,31.15,31.05,31.08,182100.0,21.1383,21.1451,21.0772,21.0976,182100.0
2006-09-25 14:10:00,31.08,31.09,30.6,30.63,513400.0,21.0976,21.1044,20.7718,20.7921,513400.0
2006-09-25 14:15:00,30.63,30.95,30.6,30.94,402600.0,20.7921,21.0093,20.7718,21.0025,402600.0
2006-09-25 14:20:00,30.94,30.99,30.7,30.97,281400.0,21.0025,21.0365,20.8396,21.0229,281400.0
2006-09-25 14:25:00,30.96,30.99,30.81,30.9,183600.0,21.0161,21.0365,20.9143,20.9754,183600.0
2006-09-25 14:30:00,30.9,31.08,30.89,31.05,241800.0,20.9754,21.0976,20.9686,21.0772,241800.0
2006-09-25 14:35:00,31.05,31.12,30.95,30.96,295400.0,21.0772,21.1247,21.0093,21.0161,295400.0
2006-09-25 14:40:00,30.96,31.05,30.95,31.02,187800.0,21.0161,21.0772,21.0093,21.0569,187800.0
2006-09-25 14:45:00,31.02,31.09,31.01,31.07,300400.0,21.0569,21.1044,21.0501,21.0908,300400.0
2006-09-25 14:50:00,31.07,31.08,31.01,31.03,218800.0,21.0908,21.0976,21.0501,21.0636,218800.0
2006-09-25 14:55:00,31.02,31.05,30.92,30.93,249900.0,21.0569,21.0772,20.989,20.9958,249900.0
2006-09-25 15:00:00,30.93,31.05,30.92,31.0,316300.0,20.9958,21.0772,20.989,21.0433,316300.0
2006-09-25 15:05:00,31.0,31.08,30.99,31.0,291900.0,21.0433,21.0976,21.0365,21.0433,291900.0
2006-09-25 15:10:00,30.99,31.07,30.99,31.05,659700.0,21.0365,21.0908,21.0365,21.0772,659700.0
2006-09-25 15:15:00,31.06,31.43,31.05,31.37,607000.0,21.084,21.3352,21.0772,21.2944,607000.0
2006-09-25 15:20:00,31.37,31.38,31.2,31.3,540200.0,21.2944,21.3012,21.179,21.2469,540200.0
2006-09-25 15:25:00,31.3,31.35,31.22,31.25,255400.0,21.2469,21.2809,21.1926,21.213,255400.0
2006-09-25 15:30:00,31.24,31.26,31.21,31.23,287200.0,21.2062,21.2198,21.1858,21.1994,287200.0
2006-09-25 15:35:00,31.23,31.24,31.15,31.16,264000.0,21.1994,21.2062,21.1451,21.1519,264000.0
2006-09-25 15:40:00,31.15,31.16,31.0,31.05,294900.0,21.1451,21.1519,21.0433,21.0772,294900.0
2006-09-25 15:45:00,31.05,31.19,31.0,31.19,395100.0,21.0772,21.1723,21.0433,21.1723,395100.0
2006-09-25 15:50:00,31.19,31.28,31.11,31.11,408700.0,21.1723,21.2333,21.1179,21.1179,408700.0
2006-09-25 15:55:00,31.11,31.14,31.08,31.11,475700.0,21.1179,21.1383,21.0976,21.1179,475700.0
2006-09-26 09:30:00,31.15,31.15,31.15,31.15,0.0,21.1451,21.1451,21.1451,21.1451,0.0
2006-09-26 09:35:00,31.5,31.58,31.35,31.58,624100.0,21.3827,21.437,21.2809,21.437,624100.0
2006-09-26 09:40:00,31.58,31.73,31.57,31.73,455200.0,21.437,21.5388,21.4302,21.5388,455200.0
2006-09-26 09:45:00,31.73,31.88,31.6,31.84,403000.0,21.5388,21.6406,21.4506,21.6135,403000.0
2006-09-26 09:50:00,31.83,31.88,31.81,31.85,728100.0,21.6067,21.6406,21.5931,21.6203,728100.0
2006-09-26 09:55:00,31.84,31.94,31.8,31.88,360800.0,21.6135,21.6814,21.5863,21.6406,360800.0
2006-09-26 10:00:00,31.88,31.92,31.88,31.91,409900.0,21.6406,21.6678,21.6406,21.661,409900.0
2006-09-26 10:05:00,31.92,31.96,31.87,31.87,702300.0,21.6678,21.6949,21.6338,21.6338,702300.0
2006-09-26 10:10:00,31.87,31.91,31.84,31.89,327800.0,21.6338,21.661,21.6135,21.6474,327800.0
2006-09-26 10:15:00,31.9,31.9,31.84,31.86,168100.0,21.6542,21.6542,21.6135,21.6271,168100.0
2006-09-26 10:20:00,31.87,31.87,31.77,31.78,240400.0,21.6338,21.6338,21.566,21.5728,240400.0
2006-09-26 10:25:00,31.79,31.82,31.71,31.79,248800.0,21.5795,21.5999,21.5252,21.5795,248800.0
2006-09-26 10:30:00,31.79,31.8,31.75,31.76,158100.0,21.5795,21.5863,21.5524,21.5592,158100.0
2006-09-26 10:35:00,31.76,31.84,31.75,31.81,157900.0,21.5592,21.6135,21.5524,21.5931,157900.0
2006-09-26 10:40:00,31.81,31.82,31.75,31.79,222000.0,21.5931,21.5999,21.5524,21.5795,222000.0
2006-09-26 10:45:00,31.79,31.8,31.72,31.75,194900.0,21.5795,21.5863,21.532,21.5524,194900.0
2006-09-26 10:50:00,31.75,31.81,31.72,31.73,801300.0,21.5524,21.5931,21.532,21.5388,801300.0
2006-09-26 10:55:00,31.72,31.73,31.65,31.69,190700.0,21.532,21.5388,21.4845,21.5117,190700.0
2006-09-26 11:00:00,31.69,31.73,31.68,31.73,121600.0,21.5117,21.5388,21.5049,21.5388,121600.0
2006-09-26 11:05:00,31.73,31.74,31.67,31.67,210100.0,21.5388,21.5456,21.4981,21.4981,210100.0
2006-09-26 11:10:00,31.67,31.73,31.67,31.69,124700.0,21.4981,21.5388,21.4981,21.5117,124700.0
2006-09-26 11:15:00,31.69,31.71,31.67,31.68,181000.0,21.5117,21.5252,21.4981,21.5049,181000.0
2006-09-26 11:20:00,31.67,31.71,31.65,31.65,146100.0,21.4981,21.5252,21.4845,21.4845,146100.0
2006-09-26 11:25:00,31.65,31.67,31.62,31.65,362900.0,21.4845,21.4981,21.4641,21.4845,362900.0
2006-09-26 11:30:00,31.65,31.67,31.61,31.64,798800.0,21.4845,21.4981,21.4574,21.4777,798800.0
2006-09-26 11:35:00,31.64,31.71,31.64,31.7,148800.0,21.4777,21.5252,21.4777,21.5184,148800.0
2006-09-26 11:40:00,31.69,31.71,31.65,31.71,227400.0,21.5117,21.5252,21.4845,21.5252,227400.0
2006-09-26 11:45:00,31.7,31.72,31.65,31.66,186000.0,21.5184,21.532,21.4845,21.4913,186000.0
2006-09-26 11:50:00,31.66,31.71,31.65,31.7,349900.0,21.4913,21.5252,21.4845,21.5184,349900.0
2006-09-26 11:55:00,31.7,31.73,31.67,31.67,125100.0,21.5184,21.5388,21.4981,21.4981,125100.0
2006-09-26 12:00:00,31.67,31.69,31.65,31.66,95800.0,21.4981,21.5117,21.4845,21.4913,95800.0
2006-09-26 12:05:00,31.66,31.67,31.6,31.6,75100.0,21.4913,21.4981,21.4506,21.4506,75100.0
2006-09-26 12:10:00,31.6,31.69,31.6,31.69,97600.0,21.4506,21.5117,21.4506,21.5117,97600.0
2006-09-26 12:15:00,31.68,31.74,31.67,31.68,77600.0,21.5049,21.5456,21.4981,21.5049,77600.0
2006-09-26 12:20:00,31.68,31.74,31.67,31.73,58700.0,21.5049,21.5456,21.4981,21.5388,58700.0
2006-09-26 12:25:00,31.73,31.75,31.7,31.73,112200.0,21.5388,21.5524,21.5184,21.5388,112200.0
2006-09-26 12:30:00,31.73,31.73,31.68,31.7,92700.0,21.5388,21.5388,21.5049,21.5184,92700.0
2006-09-26 12:35:00,31.7,31.7,31.6,31.66,115300.0,21.5184,21.5184,21.4506,21.4913,115300.0
2006-09-26 12:40:00,31.65,31.7,31.65,31.7,34500.0,21.4845,21.5184,21.4845,21.5184,34500.0
2006-09-26 12:45:00,31.69,31.7,31.63,31.64,96200.0,21.5117,21.5184,21.4709,21.4777,96200.0
2006-09-26 12:50:00,31.63,31.66,31.63,31.63,70700.0,21.4709,21.4913,21.4709,21.4709,70700.0
2006-09-26 12:55:00,31.63,31.65,31.63,31.64,36400.0,21.4709,21.4845,21.4709,21.4777,36400.0
2006-09-26 13:00:00,31.64,31.65,31.6,31.61,85200.0,21.4777,21.4845,21.4506,21.4574,85200.0
2006-09-26 13:05:00,31.62,31.64,31.61,31.63,59100.0,21.4641,21.4777,21.4574,21.4709,59100.0
2006-09-26 13:10:00,31.63,31.64,31.58,31.59,157100.0,21.4709,21.4777,21.437,21.4438,157100.0
2006-09-26 13:15:00,31.59,31.6,31.56,31.56,109500.0,21.4438,21.4506,21.4234,21.4234,109500.0
2006-09-26 13:20:00,31.56,31.58,31.55,31.57,109000.0,21.4234,21.437,21.4166,21.4302,109000.0
2006-09-26 13:25:00,31.56,31.58,31.55,31.56,149300.0,21.4234,21.437,21.4166,21.4234,149300.0
2006-09-26 13:30:00,31.55,31.6,31.55,31.56,174700.0,21.4166,21.4506,21.4166,21.4234,174700.0
2006-09-26 13:35:00,31.56,31.6,31.55,31.57,117700.0,21.4234,21.4506,21.4166,21.4302,117700.0
2006-09-26 13:40:00,31.57,31.65,31.56,31.62,92900.0,21.4302,21.4845,21.4234,21.4641,92900.0
2006-09-26 13:45:00,31.63,31.68,31.63,31.65,76300.0,21.4709,21.5049,21.4709,21.4845,76300.0
2006-09-26 13:50:00,31.64,31.7,31.63,31.7,115200.0,21.4777,21.5184,21.4709,21.5184,115200.0
2006-09-26 13:55:00,31.7,31.74,31.66,31.69,97100.0,21.5184,21.5456,21.4913,21.5117,97100.0
2006-09-26 14:00:00,31.69,31.73,31.66,31.73,134400.0,21.5117,21.5388,21.4913,21.5388,134400.0
2006-09-26 14:05:00,31.72,31.77,31.71,31.74,78900.0,21.532,21.566,21.5252,21.5456,78900.0
2006-09-26 14:10:00,31.73,31.75,31.7,31.72,72600.0,21.5388,21.5524,21.5184,21.532,72600.0
2006-09-26 14:15:00,31.72,31.74,31.68,31.7,262300.0,21.532,21.5456,21.5049,21.5184,262300.0
2006-09-26 14:20:00,31.7,31.73,31.7,31.7,327100.0,21.5184,21.5388,21.5184,21.5184,327100.0
2006-09-26 14:25:00,31.7,31.71,31.68,31.69,157600.0,21.5184,21.5252,21.5049,21.5117,157600.0
2006-09-26 14:30:00,31.69,31.72,31.67,31.7,148300.0,21.5117,21.532,21.4981,21.5184,148300.0
2006-09-26 14:35:00,31.69,31.7,31.66,31.66,113100.0,21.5117,21.5184,21.4913,21.4913,113100.0
2006-09-26 14:40:00,31.66,31.67,31.62,31.64,113300.0,21.4913,21.4981,21.4641,21.4777,113300.0
2006-09-26 14:45:00,31.65,31.66,31.62,31.64,64500.0,21.4845,21.4913,21.4641,21.4777,64500.0
2006-09-26 14:50:00,31.63,31.68,31.61,31.66,92000.0,21.4709,21.5049,21.4574,21.4913,92000.0
2006-09-26 14:55:00,31.65,31.67,31.64,31.65,91900.0,21.4845,21.4981,21.4777,21.4845,91900.0
2006-09-26 15:00:00,31.65,31.67,31.63,31.64,112500.0,21.4845,21.4981,21.4709,21.4777,112500.0
2006-09-26 15:05:00,31.64,31.69,31.61,31.61,88300.0,21.4777,21.5117,21.4574,21.4574,88300.0
2006-09-26 15:10:00,31.61,31.63,31.6,31.62,160600.0,21.4574,21.4709,21.4506,21.4641,160600.0
2006-09-26 15:15:00,31.62,31.63,31.55,31.59,164200.0,21.4641,21.4709,21.4166,21.4438,164200.0
2006-09-26 15:20:00,31.6,31.61,31.56,31.61,71100.0,21.4506,21.4574,21.4234,21.4574,71100.0
2006-09-26 15:25:00,31.61,31.62,31.57,31.59,101400.0,21.4574,21.4641,21.4302,21.4438,101400.0
2006-09-26 15:30:00,31.6,31.61,31.55,31.57,201700.0,21.4506,21.4574,21.4166,21.4302,201700.0
2006-09-26 15:35:00,31.58,31.61,31.58,31.6,98400.0,21.437,21.4574,21.437,21.4506,98400.0
2006-09-26 15:40:00,31.6,31.62,31.59,31.61,163300.0,21.4506,21.4641,21.4438,21.4574,163300.0
2006-09-26 15:45:00,31.62,31.71,31.61,31.68,234800.0,21.4641,21.5252,21.4574,21.5049,234800.0
2006-09-26 15:50:00,31.69,31.72,31.67,31.72,144100.0,21.5117,21.532,21.4981,21.532,144100.0
2006-09-26 15:55:00,31.72,31.72,31.65,31.67,194200.0,21.532,21.532,21.4845,21.4981,194200.0
2006-09-27 09:30:00,31.79,31.9,31.75,31.9,189400.0,21.5795,21.6542,21.5524,21.6542,189400.0
2006-09-27 09:35:00,31.9,32.02,31.85,31.94,169700.0,21.6542,21.7357,21.6203,21.6814,169700.0
2006-09-27 09:40:00,31.93,32.0,31.91,31.94,358600.0,21.6746,21.7221,21.661,21.6814,358600.0
2006-09-27 09:45:00,31.95,32.08,31.94,32.03,380500.0,21.6882,21.7764,21.6814,21.7425,380500.0
2006-09-27 09:50:00,32.05,32.07,31.95,31.95,485300.0,21.756,21.7696,21.6882,21.6882,485300.0
2006-09-27 09:55:00,31.96,31.99,31.94,31.96,685000.0,21.6949,21.7153,21.6814,21.6949,685000.0
2006-09-27 10:00:00,31.95,32.02,31.92,32.02,417900.0,21.6882,21.7357,21.6678,21.7357,417900.0
2006-09-27 10:05:00,32.01,32.07,31.98,32.03,252500.0,21.7289,21.7696,21.7085,21.7425,252500.0
2006-09-27 10:10:00,32.04,32.1,32.02,32.02,248600.0,21.7492,21.79,21.7357,21.7357,248600.0
2006-09-27 10:15:00,32.01,32.1,32.01,32.04,339000.0,21.7289,21.79,21.7289,21.7492,339000.0
2006-09-27 10:20:00,32.03,32.1,32.03,32.1,138200.0,21.7425,21.79,21.7425,21.79,138200.0
2006-09-27 10:25:00,32.1,32.18,32.1,32.16,125700.0,21.79,21.8443,21.79,21.8307,125700.0
2006-09-27 10:30:00,32.15,32.2,32.15,32.2,115500.0,21.8239,21.8579,21.8239,21.8579,115500.0
2006-09-27 10:35:00,32.19,32.25,32.17,32.22,218300.0,21.8511,21.8918,21.8375,21.8714,218300.0
2006-09-27 10:40:00,32.21,32.26,32.18,32.2,244700.0,21.8646,21.8986,21.8443,21.8579,244700.0
2006-09-27 10:45:00,32.19,32.27,32.19,32.25,173400.0,21.8511,21.9054,21.8511,21.8918,173400.0
2006-09-27 10:50:00,32.25,32.35,32.25,32.35,139800.0,21.8918,21.9597,21.8918,21.9597,139800.0
2006-09-27 10:55:00,32.35,32.38,32.32,32.38,168300.0,21.9597,21.98,21.9393,21.98,168300.0
2006-09-27 11:00:00,32.37,32.42,32.3,32.38,148200.0,21.9733,22.0072,21.9257,21.98,148200.0
2006-09-27 11:05:00,32.39,32.51,32.38,32.5,173200.0,21.9868,22.0683,21.98,22.0615,173200.0
2006-09-27 11:10:00,32.5,32.59,32.45,32.57,212300.0,22.0615,22.1226,22.0276,22.109,212300.0
2006-09-27 11:15:00,32.56,32.65,32.56,32.63,305400.0,22.1022,22.1633,22.1022,22.1497,305400.0
2006-09-27 11:20:00,32.63,32.64,32.57,32.6,173900.0,22.1497,22.1565,22.109,22.1294,173900.0
2006-09-27 11:25:00,32.59,32.68,32.59,32.66,120700.0,22.1226,22.1837,22.1226,22.1701,120700.0
2006-09-27 11:30:00,32.66,32.78,32.66,32.67,191500.0,22.1701,22.2516,22.1701,22.1769,191500.0
2006-09-27 11:35:00,32.67,32.7,32.59,32.59,109900.0,22.1769,22.1973,22.1226,22.1226,109900.0
2006-09-27 11:40:00,32.61,32.61,32.54,32.58,136000.0,22.1362,22.1362,22.0887,22.1158,136000.0
2006-09-27 11:45:00,32.57,32.68,32.54,32.67,90700.0,22.109,22.1837,22.0887,22.1769,90700.0
2006-09-27 11:50:00,32.66,32.67,32.56,32.6,94700.0,22.1701,22.1769,22.1022,22.1294,94700.0
2006-09-27 11:55:00,32.61,32.7,32.6,32.63,119900.0,22.1362,22.1973,22.1294,22.1497,119900.0
2006-09-27 12:00:00,32.63,32.71,32.63,32.69,127700.0,22.1497,22.2041,22.1497,22.1905,127700.0
2006-09-27 12:05:00,32.7,32.72,32.61,32.61,105700.0,22.1973,22.2108,22.1362,22.1362,105700.0
2006-09-27 12:10:00,32.61,32.64,32.58,32.62,58400.0,22.1362,22.1565,22.1158,22.143,58400.0
2006-09-27 12:15:00,32.61,32.66,32.6,32.66,76700.0,22.1362,22.1701,22.1294,22.1701,76700.0
2006-09-27 12:20:00,32.64,32.68,32.64,32.66,129600.0,22.1565,22.1837,22.1565,22.1701,129600.0
2006-09-27 12:25:00,32.66,32.68,32.63,32.64,148400.0,22.1701,22.1837,22.1497,22.1565,148400.0
2006-09-27 12:30:00,32.64,32.68,32.63,32.67,143400.0,22.1565,22.1837,22.1497,22.1769,143400.0
2006-09-27 12:35:00,32.67,32.7,32.63,32.65,106600.0,22.1769,22.1973,22.1497,22.1633,106600.0
2006-09-27 12:40:00,32.64,32.69,32.64,32.67,63100.0,22.1565,22.1905,22.1565,22.1769,63100.0
2006-09-27 12:45:00,32.67,32.68,32.61,32.63,82600.0,22.1769,22.1837,22.1362,22.1497,82600.0
2006-09-27 12:50:00,32.63,32.66,32.57,32.57,91400.0,22.1497,22.1701,22.109,22.109,91400.0
2006-09-27 12:55:00,32.58,32.61,32.58,32.6,69800.0,22.1158,22.1362,22.1158,22.1294,69800.0
2006-09-27 13:00:00,32.61,32.65,32.57,32.59,91000.0,22.1362,22.1633,22.109,22.1226,91000.0
2006-09-27 13:05:00,32.59,32.59,32.57,32.58,47300.0,22.1226,22.1226,22.109,22.1158,47300.0
2006-09-27 13:10:00,32.58,32.6,32.57,32.58,35100.0,22.1158,22.1294,22.109,22.1158,35100.0
2006-09-27 13:15:00,32.58,32.64,32.57,32.64,64500.0,22.1158,22.1565,22.109,22.1565,64500.0
2006-09-27 13:20:00,32.64,32.64,32.6,32.61,63900.0,22.1565,22.1565,22.1294,22.1362,63900.0
2006-09-27 13:25:00,32.61,32.62,32.6,32.61,103200.0,22.1362,22.143,22.1294,22.1362,103200.0
2006-09-27 13:30:00,32.62,32.62,32.59,32.61,63500.0,22.143,22.143,22.1226,22.1362,63500.0
2006-09-27 13:35:00,32.6,32.61,32.55,32.6,433500.0,22.1294,22.1362,22.0954,22.1294,433500.0
2006-09-27 13:40:00,32.6,32.62,32.6,32.61,78800.0,22.1294,22.143,22.1294,22.1362,78800.0
2006-09-27 13:45:00,32.61,32.62,32.56,32.6,139000.0,22.1362,22.143,22.1022,22.1294,139000.0
2006-09-27 13:50:00,32.6,32.6,32.58,32.6,41600.0,22.1294,22.1294,22.1158,22.1294,41600.0
2006-09-27 13:55:00,32.59,32.61,32.59,32.59,86100.0,22.1226,22.1362,22.1226,22.1226,86100.0
2006-09-27 14:00:00,32.59,32.6,32.57,32.58,61600.0,22.1226,22.1294,22.109,22.1158,61600.0
2006-09-27 14:05:00,32.58,32.6,32.57,32.6,67100.0,22.1158,22.1294,22.109,22.1294,67100.0
2006-09-27 14:10:00,32.6,32.6,32.46,32.46,124200.0,22.1294,22.1294,22.0343,22.0343,124200.0
2006-09-27 14:15:00,32.47,32.48,32.41,32.46,126900.0,22.0411,22.0479,22.0004,22.0343,126900.0
2006-09-27 14:20:00,32.46,32.46,32.37,32.4,86200.0,22.0343,22.0343,21.9733,21.9936,86200.0
2006-09-27 14:25:00,32.39,32.46,32.38,32.41,117900.0,21.9868,22.0343,21.98,22.0004,117900.0
2006-09-27 14:30:00,32.42,32.44,32.37,32.37,79900.0,22.0072,22.0208,21.9733,21.9733,79900.0
2006-09-27 14:35:00,32.37,32.5,32.37,32.49,109700.0,21.9733,22.0615,21.9733,22.0547,109700.0
2006-09-27 14:40:00,32.5,32.5,32.37,32.38,88900.0,22.0615,22.0615,21.9733,21.98,88900.0
2006-09-27 14:45:00,32.38,32.39,32.32,32.36,102600.0,21.98,21.9868,21.9393,21.9665,102600.0
2006-09-27 14:50:00,32.36,32.44,32.36,32.43,72600.0,21.9665,22.0208,21.9665,22.014,72600.0
2006-09-27 14:55:00,32.43,32.44,32.4,32.44,105700.0,22.014,22.0208,21.9936,22.0208,105700.0
2006-09-27 15:00:00,32.43,32.44,32.37,32.38,86700.0,22.014,22.0208,21.9733,21.98,86700.0
2006-09-27 15:05:00,32.38,32.41,32.34,32.34,92900.0,21.98,22.0004,21.9529,21.9529,92900.0
2006-09-27 15:10:00,32.34,32.35,32.31,32.31,67200.0,21.9529,21.9597,21.9325,21.9325,67200.0
2006-09-27 15:15:00,32.32,32.41,32.3,32.4,92500.0,21.9393,22.0004,21.9257,21.9936,92500.0
2006-09-27 15:20:00,32.4,32.44,32.3,32.41,54100.0,21.9936,22.0208,21.9257,22.0004,54100.0
2006-09-27 15:25:00,32.41,32.44,32.35,32.35,64500.0,22.0004,22.0208,21.9597,21.9597,64500.0
2006-09-27 15:30:00,32.35,32.41,32.35,32.41,52200.0,21.9597,22.0004,21.9597,22.0004,52200.0
2006-09-27 15:35:00,32.4,32.42,32.35,32.41,45800.0,21.9936,22.0072,21.9597,22.0004,45800.0
2006-09-27 15:40:00,32.41,32.42,32.38,32.39,94900.0,22.0004,22.0072,21.98,21.9868,94900.0
2006-09-27 15:45:00,32.39,32.42,32.38,32.39,96000.0,21.9868,22.0072,21.98,21.9868,96000.0
2006-09-27 15:50:00,32.39,32.4,32.3,32.35,121200.0,21.9868,21.9936,21.9257,21.9597,121200.0
2006-09-27 15:55:00,32.36,32.36,32.3,32.32,174800.0,21.9665,21.9665,21.9257,21.9393,174800.0
2006-09-28 09:30:00,32.34,32.5,32.31,32.5,143200.0,21.9529,22.0615,21.9325,22.0615,143200.0
2006-09-28 09:35:00,32.5,32.62,32.48,32.49,131100.0,22.0615,22.143,22.0479,22.0547,131100.0
2006-09-28 09:40:00,32.51,32.52,32.44,32.45,120300.0,22.0683,22.0751,22.0208,22.0276,120300.0
2006-09-28 09:45:00,32.44,32.44,32.31,32.31,153000.0,22.0208,22.0208,21.9325,21.9325,153000.0
2006-09-28 09:50:00,32.31,32.32,32.26,32.31,84800.0,21.9325,21.9393,21.8986,21.9325,84800.0
2006-09-28 09:55:00,32.32,32.33,32.23,32.32,95800.0,21.9393,21.9461,21.8782,21.9393,95800.0
2006-09-28 10:00:00,32.32,32.42,32.24,32.4,126500.0,21.9393,22.0072,21.885,21.9936,126500.0
2006-09-28 10:05:00,32.4,32.42,32.35,32.4,77100.0,21.9936,22.0072,21.9597,21.9936,77100.0
2006-09-28 10:10:00,32.39,32.41,32.31,32.31,65100.0,21.9868,22.0004,21.9325,21.9325,65100.0
2006-09-28 10:15:00,32.31,32.38,32.3,32.34,62300.0,21.9325,21.98,21.9257,21.9529,62300.0
2006-09-28 10:20:00,32.34,32.39,32.33,32.38,72100.0,21.9529,21.9868,21.9461,21.98,72100.0
2006-09-28 10:25:00,32.38,32.39,32.33,32.35,84300.0,21.98,21.9868,21.9461,21.9597,84300.0
2006-09-28 10:30:00,32.35,32.35,32.29,32.29,108700.0,21.9597,21.9597,21.9189,21.9189,108700.0
2006-09-28 10:35:00,32.29,32.34,32.25,32.27,89800.0,21.9189,21.9529,21.8918,21.9054,89800.0
2006-09-28 10:40:00,32.27,32.29,32.25,32.28,107100.0,21.9054,21.9189,21.8918,21.9122,107100.0
2006-09-28 10:45:00,32.29,32.29,32.25,32.25,77500.0,21.9189,21.9189,21.8918,21.8918,77500.0
2006-09-28 10:50:00,32.26,32.31,32.24,32.24,159200.0,21.8986,21.9325,21.885,21.885,159200.0
2006-09-28 10:55:00,32.24,32.25,32.19,32.2,158100.0,21.885,21.8918,21.8511,21.8579,158100.0
2006-09-28 11:00:00,32.19,32.2,32.1,32.11,120200.0,21.8511,21.8579,21.79,21.7968,120200.0
2006-09-28 11:05:00,32.11,32.16,32.1,32.12,93800.0,21.7968,21.8307,21.79,21.8035,93800.0
2006-09-28 11:10:00,32.12,32.19,32.11,32.19,59300.0,21.8035,21.8511,21.7968,21.8511,59300.0
2006-09-28 11:15:00,32.21,32.23,32.19,32.23,41500.0,21.8646,21.8782,21.8511,21.8782,41500.0
2006-09-28 11:20:00,32.23,32.33,32.22,32.33,76700.0,21.8782,21.9461,21.8714,21.9461,76700.0
2006-09-28 11:25:00,32.33,32.34,32.01,32.06,315400.0,21.9461,21.9529,21.7289,21.7628,315400.0
2006-09-28 11:30:00,32.06,32.13,32.06,32.12,67700.0,21.7628,21.8103,21.7628,21.8035,67700.0
2006-09-28 11:35:00,32.12,32.15,32.11,32.11,25000.0,21.8035,21.8239,21.7968,21.7968,25000.0
2006-09-28 11:40:00,32.11,32.19,32.09,32.15,127100.0,21.7968,21.8511,21.7832,21.8239,127100.0
2006-09-28 11:45:00,32.15,32.22,32.1,32.11,104400.0,21.8239,21.8714,21.79,21.7968,104400.0
2006-09-28 11:50:00,32.11,32.11,32.04,32.04,48500.0,21.7968,21.7968,21.7492,21.7492,48500.0
2006-09-28 11:55:00,32.04,32.05,32.0,32.01,70000.0,21.7492,21.756,21.7221,21.7289,70000.0
2006-09-28 12:00:00,32.0,32.01,31.97,32.01,81000.0,21.7221,21.7289,21.7017,21.7289,81000.0
2006-09-28 12:05:00,31.98,32.12,31.97,32.08,65500.0,21.7085,21.8035,21.7017,21.7764,65500.0
2006-09-28 12:10:00,32.08,32.09,32.01,32.01,131100.0,21.7764,21.7832,21.7289,21.7289,131100.0
2006-09-28 12:15:00,32.02,32.06,32.01,32.02,40100.0,21.7357,21.7628,21.7289,21.7357,40100.0
2006-09-28 12:20:00,32.02,32.02,31.97,31.97,67400.0,21.7357,21.7357,21.7017,21.7017,67400.0
2006-09-28 12:25:00,31.96,32.06,31.96,32.06,69600.0,21.6949,21.7628,21.6949,21.7628,69600.0
2006-09-28 12:30:00,32.06,32.11,32.05,32.08,21700.0,21.7628,21.7968,21.756,21.7764,21700.0
2006-09-28 12:35:00,32.07,32.09,32.05,32.06,55500.0,21.7696,21.7832,21.756,21.7628,55500.0
2006-09-28 12:40:00,32.05,32.1,32.03,32.08,51100.0,21.756,21.79,21.7425,21.7764,51100.0
2006-09-28 12:45:00,32.07,32.13,32.06,32.13,43400.0,21.7696,21.8103,21.7628,21.8103,43400.0
2006-09-28 12:50:00,32.13,32.2,32.13,32.19,38600.0,21.8103,21.8579,21.8103,21.8511,38600.0
2006-09-28 12:55:00,32.19,32.2,32.17,32.17,20400.0,21.8511,21.8579,21.8375,21.8375,20400.0
2006-09-28 13:00:00,32.17,32.17,32.08,32.15,65900.0,21.8375,21.8375,21.7764,21.8239,65900.0
2006-09-28 13:05:00,32.16,32.17,32.12,32.14,41800.0,21.8307,21.8375,21.8035,21.8171,41800.0
2006-09-28 13:10:00,32.15,32.18,32.14,32.15,32500.0,21.8239,21.8443,21.8171,21.8239,32500.0
2006-09-28 13:15:00,32.16,32.18,32.15,32.18,30900.0,21.8307,21.8443,21.8239,21.8443,30900.0
2006-09-28 13:20:00,32.19,32.25,32.18,32.25,104200.0,21.8511,21.8918,21.8443,21.8918,104200.0
2006-09-28 13:25:00,32.25,32.31,32.24,32.25,46400.0,21.8918,21.9325,21.885,21.8918,46400.0
2006-09-28 13:30:00,32.26,32.28,32.21,32.28,57100.0,21.8986,21.9122,21.8646,21.9122,57100.0
2006-09-28 13:35:00,32.27,32.27,32.2,32.22,40600.0,21.9054,21.9054,21.8579,21.8714,40600.0
2006-09-28 13:40:00,32.22,32.29,32.2,32.29,51700.0,21.8714,21.9189,21.8579,21.9189,51700.0
2006-09-28 13:45:00,32.29,32.32,32.26,32.26,40600.0,21.9189,21.9393,21.8986,21.8986,40600.0
2006-09-28 13:50:00,32.27,32.31,32.26,32.28,58300.0,21.9054,21.9325,21.8986,21.9122,58300.0
2006-09-28 13:55:00,32.29,32.33,32.28,32.33,46400.0,21.9189,21.9461,21.9122,21.9461,46400.0
2006-09-28 14:00:00,32.33,32.34,32.26,32.27,39500.0,21.9461,21.9529,21.8986,21.9054,39500.0
2006-09-28 14:05:00,32.26,32.35,32.25,32.35,59500.0,21.8986,21.9597,21.8918,21.9597,59500.0
2006-09-28 14:10:00,32.35,32.38,32.32,32.32,54900.0,21.9597,21.98,21.9393,21.9393,54900.0
2006-09-28 14:15:00,32.31,32.31,32.27,32.29,24200.0,21.9325,21.9325,21.9054,21.9189,24200.0
2006-09-28 14:20:00,32.28,32.28,32.25,32.27,57000.0,21.9122,21.9122,21.8918,21.9054,57000.0
2006-09-28 14:25:00,32.28,32.37,32.28,32.35,43500.0,21.9122,21.9733,21.9122,21.9597,43500.0
2006-09-28 14:30:00,32.34,32.35,32.27,32.28,54000.0,21.9529,21.9597,21.9054,21.9122,54000.0
2006-09-28 14:35:00,32.29,32.34,32.28,32.3,44200.0,21.9189,21.9529,21.9122,21.9257,44200.0
2006-09-28 14:40:00,32.29,32.31,32.27,32.3,53100.0,21.9189,21.9325,21.9054,21.9257,53100.0
2006-09-28 14:45:00,32.3,32.32,32.3,32.32,19800.0,21.9257,21.9393,21.9257,21.9393,19800.0
2006-09-28 14:50:00,32.32,32.32,32.3,32.31,34900.0,21.9393,21.9393,21.9257,21.9325,34900.0
2006-09-28 14:55:00,32.3,32.32,32.29,32.31,35100.0,21.9257,21.9393,21.9189,21.9325,35100.0
2006-09-28 15:00:00,32.3,32.31,32.27,32.29,52800.0,21.9257,21.9325,21.9054,21.9189,52800.0
2006-09-28 15:05:00,32.29,32.32,32.28,32.29,42000.0,21.9189,21.9393,21.9122,21.9189,42000.0
2006-09-28 15:10:00,32.29,32.34,32.28,32.31,64500.0,21.9189,21.9529,21.9122,21.9325,64500.0
2006-09-28 15:15:00,32.31,32.32,32.29,32.31,29300.0,21.9325,21.9393,21.9189,21.9325,29300.0
2006-09-28 15:20:00,32.31,32.35,32.31,32.33,32700.0,21.9325,21.9597,21.9325,21.9461,32700.0
2006-09-28 15:25:00,32.33,32.33,32.27,32.29,56100.0,21.9461,21.9461,21.9054,21.9189,56100.0
2006-09-28 15:30:00,32.29,32.33,32.26,32.32,59000.0,21.9189,21.9461,21.8986,21.9393,59000.0
2006-09-28 15:35:00,32.31,32.31,32.27,32.29,34700.0,21.9325,21.9325,21.9054,21.9189,34700.0
2006-09-28 15:40:00,32.28,32.35,32.28,32.33,89000.0,21.9122,21.9597,21.9122,21.9461,89000.0
2006-09-28 15:45:00,32.33,32.4,32.33,32.36,80800.0,21.9461,21.9936,21.9461,21.9665,80800.0
2006-09-28 15:50:00,32.36,32.36,32.26,32.28,89200.0,21.9665,21.9665,21.8986,21.9122,89200.0
2006-09-28 15:55:00,32.29,32.33,32.26,32.26,174800.0,21.9189,21.9461,21.8986,21.8986,174800.0
2006-09-29 09:30:00,32.25,32.25,32.13,32.16,124900.0,21.8918,21.8918,21.8103,21.8307,124900.0
2006-09-29 09:35:00,32.17,32.34,32.1,32.26,107100.0,21.8375,21.9529,21.79,21.8986,107100.0
2006-09-29 09:40:00,32.25,32.37,32.24,32.37,100000.0,21.8918,21.9733,21.885,21.9733,100000.0
2006-09-29 09:45:00,32.37,32.37,32.24,32.25,92800.0,21.9733,21.9733,21.885,21.8918,92800.0
2006-09-29 09:50:00,32.24,32.3,32.24,32.26,82100.0,21.885,21.9257,21.885,21.8986,82100.0
2006-09-29 09:55:00,32.27,32.38,32.26,32.31,140000.0,21.9054,21.98,21.8986,21.9325,140000.0
2006-09-29 10:00:00,32.31,32.42,32.26,32.4,109300.0,21.9325,22.0072,21.8986,21.9936,109300.0
2006-09-29 10:05:00,32.41,32.5,32.4,32.45,112300.0,22.0004,22.0615,21.9936,22.0276,112300.0
2006-09-29 10:10:00,32.44,32.44,32.35,32.38,71500.0,22.0208,22.0208,21.9597,21.98,71500.0
2006-09-29 10:15:00,32.38,32.39,32.29,32.3,131800.0,21.98,21.9868,21.9189,21.9257,131800.0
2006-09-29 10:20:00,32.28,32.41,32.27,32.4,94200.0,21.9122,22.0004,21.9054,21.9936,94200.0
2006-09-29 10:25:00,32.38,32.42,32.34,32.39,84500.0,21.98,22.0072,21.9529,21.9868,84500.0
2006-09-29 10:30:00,32.39,32.43,32.37,32.39,93000.0,21.9868,22.014,21.9733,21.9868,93000.0
2006-09-29 10:35:00,32.38,32.45,32.36,32.36,62900.0,21.98,22.0276,21.9665,21.9665,62900.0
2006-09-29 10:40:00,32.36,32.41,32.34,32.41,57400.0,21.9665,22.0004,21.9529,22.0004,57400.0
2006-09-29 10:45:00,32.41,32.45,32.39,32.44,116300.0,22.0004,22.0276,21.9868,22.0208,116300.0
2006-09-29 10:50:00,32.44,32.46,32.43,32.46,64200.0,22.0208,22.0343,22.014,22.0343,64200.0
2006-09-29 10:55:00,32.45,32.46,32.43,32.44,33900.0,22.0276,22.0343,22.014,22.0208,33900.0
2006-09-29 11:00:00,32.45,32.46,32.43,32.44,54400.0,22.0276,22.0343,22.014,22.0208,54400.0
2006-09-29 11:05:00,32.45,32.45,32.33,32.33,39000.0,22.0276,22.0276,21.9461,21.9461,39000.0
2006-09-29 11:10:00,32.33,32.33,32.27,32.27,56500.0,21.9461,21.9461,21.9054,21.9054,56500.0
2006-09-29 11:15:00,32.27,32.28,32.25,32.27,67000.0,21.9054,21.9122,21.8918,21.9054,67000.0
2006-09-29 11:20:00,32.28,32.28,32.26,32.27,36200.0,21.9122,21.9122,21.8986,21.9054,36200.0
2006-09-29 11:25:00,32.26,32.27,32.25,32.25,29200.0,21.8986,21.9054,21.8918,21.8918,29200.0
2006-09-29 11:30:00,32.25,32.26,32.21,32.24,57800.0,21.8918,21.8986,21.8646,21.885,57800.0
2006-09-29 11:35:00,32.24,32.37,32.24,32.37,74100.0,21.885,21.9733,21.885,21.9733,74100.0
2006-09-29 11:40:00,32.37,32.39,32.35,32.38,26300.0,21.9733,21.9868,21.9597,21.98,26300.0
2006-09-29 11:45:00,32.38,32.5,32.37,32.5,115300.0,21.98,22.0615,21.9733,22.0615,115300.0
2006-09-29 11:50:00,32.5,32.51,32.39,32.39,77600.0,22.0615,22.0683,21.9868,21.9868,77600.0
2006-09-29 11:55:00,32.44,32.44,32.38,32.4,23700.0,22.0208,22.0208,21.98,21.9936,23700.0
2006-09-29 12:00:00,32.39,32.39,32.36,32.39,35100.0,21.9868,21.9868,21.9665,21.9868,35100.0
2006-09-29 12:05:00,32.38,32.38,32.34,32.35,29200.0,21.98,21.98,21.9529,21.9597,29200.0
2006-09-29 12:10:00,32.35,32.35,32.32,32.33,22700.0,21.9597,21.9597,21.9393,21.9461,22700.0
2006-09-29 12:15:00,32.33,32.34,32.3,32.31,49500.0,21.9461,21.9529,21.9257,21.9325,49500.0
2006-09-29 12:20:00,32.31,32.37,32.3,32.32,45600.0,21.9325,21.9733,21.9257,21.9393,45600.0
2006-09-29 12:25:00,32.31,32.32,32.28,32.29,37600.0,21.9325,21.9393,21.9122,21.9189,37600.0
2006-09-29 12:30:00,32.29,32.3,32.27,32.27,13900.0,21.9189,21.9257,21.9054,21.9054,13900.0
2006-09-29 12:35:00,32.28,32.28,32.24,32.26,46200.0,21.9122,21.9122,21.885,21.8986,46200.0
2006-09-29 12:40:00,32.26,32.27,32.22,32.22,34100.0,21.8986,21.9054,21.8714,21.8714,34100.0
2006-09-29 12:45:00,32.22,32.24,32.2,32.23,24700.0,21.8714,21.885,21.8579,21.8782,24700.0
2006-09-29 12:50:00,32.23,32.23,32.2,32.2,26900.0,21.8782,21.8782,21.8579,21.8579,26900.0
2006-09-29 12:55:00,32.2,32.21,32.18,32.2,45500.0,21.8579,21.8646,21.8443,21.8579,45500.0
2006-09-29 13:00:00,32.19,32.2,32.18,32.19,19000.0,21.8511,21.8579,21.8443,21.8511,19000.0
2006-09-29 13:05:00,32.2,32.27,32.2,32.27,75600.0,21.8579,21.9054,21.8579,21.9054,75600.0
2006-09-29 13:10:00,32.27,32.28,32.26,32.27,40900.0,21.9054,21.9122,21.8986,21.9054,40900.0
2006-09-29 13:15:00,32.27,32.31,32.27,32.3,22100.0,21.9054,21.9325,21.9054,21.9257,22100.0
2006-09-29 13:20:00,32.31,32.32,32.29,32.3,35100.0,21.9325,21.9393,21.9189,21.9257,35100.0
2006-09-29 13:25:00,32.3,32.36,32.28,32.35,50500.0,21.9257,21.9665,21.9122,21.9597,50500.0
2006-09-29 13:30:00,32.35,32.36,32.26,32.26,44400.0,21.9597,21.9665,21.8986,21.8986,44400.0
2006-09-29 13:35:00,32.27,32.27,32.19,32.19,40600.0,21.9054,21.9054,21.8511,21.8511,40600.0
2006-09-29 13:40:00,32.2,32.21,32.15,32.16,52400.0,21.8579,21.8646,21.8239,21.8307,52400.0
2006-09-29 13:45:00,32.17,32.19,32.16,32.17,29400.0,21.8375,21.8511,21.8307,21.8375,29400.0
2006-09-29 13:50:00,32.16,32.18,32.15,32.16,26400.0,21.8307,21.8443,21.8239,21.8307,26400.0
2006-09-29 13:55:00,32.16,32.17,32.15,32.15,66500.0,21.8307,21.8375,21.8239,21.8239,66500.0
2006-09-29 14:00:00,32.15,32.16,32.14,32.16,47300.0,21.8239,21.8307,21.8171,21.8307,47300.0
2006-09-29 14:05:00,32.16,32.16,32.09,32.09,52600.0,21.8307,21.8307,21.7832,21.7832,52600.0
2006-09-29 14:10:00,32.09,32.2,32.06,32.2,82700.0,21.7832,21.8579,21.7628,21.8579,82700.0
2006-09-29 14:15:00,32.2,32.33,32.19,32.32,98300.0,21.8579,21.9461,21.8511,21.9393,98300.0
2006-09-29 14:20:00,32.32,32.33,32.3,32.3,50000.0,21.9393,21.9461,21.9257,21.9257,50000.0
2006-09-29 14:25:00,32.3,32.31,32.27,32.28,75600.0,21.9257,21.9325,21.9054,21.9122,75600.0
2006-09-29 14:30:00,32.28,32.31,32.26,32.26,104700.0,21.9122,21.9325,21.8986,21.8986,104700.0
2006-09-29 14:35:00,32.26,32.28,32.23,32.27,51900.0,21.8986,21.9122,21.8782,21.9054,51900.0
2006-09-29 14:40:00,32.26,32.27,32.24,32.24,57600.0,21.8986,21.9054,21.885,21.885,57600.0
2006-09-29 14:45:00,32.24,32.27,32.22,32.27,57200.0,21.885,21.9054,21.8714,21.9054,57200.0
2006-09-29 14:50:00,32.27,32.27,32.22,32.22,49800.0,21.9054,21.9054,21.8714,21.8714,49800.0
2006-09-29 14:55:00,32.22,32.23,32.15,32.16,62200.0,21.8714,21.8782,21.8239,21.8307,62200.0
2006-09-29 15:00:00,32.16,32.18,32.11,32.12,125800.0,21.8307,21.8443,21.7968,21.8035,125800.0
2006-09-29 15:05:00,32.12,32.19,32.1,32.17,96200.0,21.8035,21.8511,21.79,21.8375,96200.0
2006-09-29 15:10:00,32.17,32.19,32.14,32.16,82400.0,21.8375,21.8511,21.8171,21.8307,82400.0
2006-09-29 15:15:00,32.17,32.27,32.16,32.27,67300.0,21.8375,21.9054,21.8307,21.9054,67300.0
2006-09-29 15:20:00,32.27,32.27,32.22,32.24,38200.0,21.9054,21.9054,21.8714,21.885,38200.0
2006-09-29 15:25:00,32.24,32.27,32.23,32.25,66400.0,21.885,21.9054,21.8782,21.8918,66400.0
2006-09-29 15:30:00,32.25,32.27,32.21,32.23,75000.0,21.8918,21.9054,21.8646,21.8782,75000.0
2006-09-29 15:35:00,32.24,32.26,32.23,32.26,76700.0,21.885,21.8986,21.8782,21.8986,76700.0
2006-09-29 15:40:00,32.26,32.27,32.25,32.25,76600.0,21.8986,21.9054,21.8918,21.8918,76600.0
2006-09-29 15:45:00,32.25,32.26,32.2,32.2,140500.0,21.8918,21.8986,21.8579,21.8579,140500.0
2006-09-29 15:50:00,32.21,32.21,32.14,32.14,136500.0,21.8646,21.8646,21.8171,21.8171,136500.0
2006-09-29 15:55:00,32.13,32.15,32.1,32.12,182500.0,21.8103,21.8239,21.79,21.8035,182500.0
2006-10-02 09:30:00,32.01,32.05,32.0,32.0,72400.0,21.7289,21.756,21.7221,21.7221,72400.0
2006-10-02 09:35:00,32.0,32.0,31.79,31.79,92300.0,21.7221,21.7221,21.5795,21.5795,92300.0
2006-10-02 09:40:00,31.79,31.79,31.63,31.65,97800.0,21.5795,21.5795,21.4709,21.4845,97800.0
2006-10-02 09:45:00,31.65,31.94,31.65,31.92,100700.0,21.4845,21.6814,21.4845,21.6678,100700.0
2006-10-02 09:50:00,31.93,32.0,31.88,31.92,79500.0,21.6746,21.7221,21.6406,21.6678,79500.0
2006-10-02 09:55:00,31.92,32.0,31.91,31.91,69500.0,21.6678,21.7221,21.661,21.661,69500.0
2006-10-02 10:00:00,31.9,31.96,31.89,31.96,102900.0,21.6542,21.6949,21.6474,21.6949,102900.0
2006-10-02 10:05:00,31.96,32.03,31.95,31.99,84100.0,21.6949,21.7425,21.6882,21.7153,84100.0
2006-10-02 10:10:00,31.99,32.0,31.93,31.93,49200.0,21.7153,21.7221,21.6746,21.6746,49200.0
2006-10-02 10:15:00,31.92,31.96,31.92,31.96,22900.0,21.6678,21.6949,21.6678,21.6949,22900.0
2006-10-02 10:20:00,31.96,31.96,31.92,31.94,56600.0,21.6949,21.6949,21.6678,21.6814,56600.0
2006-10-02 10:25:00,31.94,32.11,31.94,32.11,89700.0,21.6814,21.7968,21.6814,21.7968,89700.0
2006-10-02 10:30:00,32.11,32.15,32.08,32.11,72600.0,21.7968,21.8239,21.7764,21.7968,72600.0
2006-10-02 10:35:00,32.12,32.16,32.03,32.03,124200.0,21.8035,21.8307,21.7425,21.7425,124200.0
2006-10-02 10:40:00,32.02,32.1,32.02,32.03,54800.0,21.7357,21.79,21.7357,21.7425,54800.0
2006-10-02 10:45:00,32.03,32.16,32.03,32.1,103200.0,21.7425,21.8307,21.7425,21.79,103200.0
2006-10-02 10:50:00,32.09,32.14,32.08,32.1,61800.0,21.7832,21.8171,21.7764,21.79,61800.0
2006-10-02 10:55:00,32.09,32.12,32.08,32.1,40300.0,21.7832,21.8035,21.7764,21.79,40300.0
2006-10-02 11:00:00,32.11,32.16,32.09,32.14,30500.0,21.7968,21.8307,21.7832,21.8171,30500.0
2006-10-02 11:05:00,32.15,32.16,32.11,32.15,56900.0,21.8239,21.8307,21.7968,21.8239,56900.0
2006-10-02 11:10:00,32.14,32.16,32.11,32.15,68500.0,21.8171,21.8307,21.7968,21.8239,68500.0
2006-10-02 11:15:00,32.15,32.16,32.01,32.04,81400.0,21.8239,21.8307,21.7289,21.7492,81400.0
2006-10-02 11:20:00,32.04,32.04,32.0,32.04,58300.0,21.7492,21.7492,21.7221,21.7492,58300.0
2006-10-02 11:25:00,32.05,32.11,32.04,32.09,84000.0,21.756,21.7968,21.7492,21.7832,84000.0
2006-10-02 11:30:00,32.09,32.2,32.09,32.19,60800.0,21.7832,21.8579,21.7832,21.8511,60800.0
2006-10-02 11:35:00,32.18,32.25,32.18,32.21,58800.0,21.8443,21.8918,21.8443,21.8646,58800.0
2006-10-02 11:40:00,32.2,32.21,32.15,32.17,79400.0,21.8579,21.8646,21.8239,21.8375,79400.0
2006-10-02 11:45:00,32.18,32.19,32.17,32.19,71300.0,21.8443,21.8511,21.8375,21.8511,71300.0
2006-10-02 11:50:00,32.19,32.26,32.18,32.26,88900.0,21.8511,21.8986,21.8443,21.8986,88900.0
2006-10-02 11:55:00,32.25,32.26,32.18,32.19,66900.0,21.8918,21.8986,21.8443,21.8511,66900.0
2006-10-02 12:00:00,32.19,32.2,32.16,32.2,43800.0,21.8511,21.8579,21.8307,21.8579,43800.0
2006-10-02 12:05:00,32.19,32.2,32.13,32.15,35900.0,21.8511,21.8579,21.8103,21.8239,35900.0
2006-10-02 12:10:00,32.15,32.15,32.12,32.13,47500.0,21.8239,21.8239,21.8035,21.8103,47500.0
2006-10-02 12:15:00,32.13,32.15,32.12,32.14,30000.0,21.8103,21.8239,21.8035,21.8171,30000.0
2006-10-02 12:20:00,32.15,32.16,32.1,32.11,48500.0,21.8239,21.8307,21.79,21.7968,48500.0
2006-10-02 12:25:00,32.11,32.15,32.1,32.15,31500.0,21.7968,21.8239,21.79,21.8239,31500.0
2006-10-02 12:30:00,32.14,32.14,32.11,32.12,38300.0,21.8171,21.8171,21.7968,21.8035,38300.0
2006-10-02 12:35:00,32.13,32.18,32.12,32.16,33800.0,21.8103,21.8443,21.8035,21.8307,33800.0
2006-10-02 12:40:00,32.17,32.21,32.17,32.2,32300.0,21.8375,21.8646,21.8375,21.8579,32300.0
2006-10-02 12:45:00,32.21,32.24,32.21,32.21,47500.0,21.8646,21.885,21.8646,21.8646,47500.0
2006-10-02 12:50:00,32.21,32.24,32.21,32.24,43700.0,21.8646,21.885,21.8646,21.885,43700.0
2006-10-02 12:55:00,32.23,32.24,32.15,32.15,51700.0,21.8782,21.885,21.8239,21.8239,51700.0
2006-10-02 13:00:00,32.16,32.18,32.13,32.17,45600.0,21.8307,21.8443,21.8103,21.8375,45600.0
2006-10-02 13:05:00,32.17,32.19,32.16,32.16,37500.0,21.8375,21.8511,21.8307,21.8307,37500.0
2006-10-02 13:10:00,32.16,32.16,32.11,32.12,34300.0,21.8307,21.8307,21.7968,21.8035,34300.0
2006-10-02 13:15:00,32.11,32.15,32.1,32.14,31200.0,21.7968,21.8239,21.79,21.8171,31200.0
2006-10-02 13:20:00,32.14,32.14,32.09,32.1,37500.0,21.8171,21.8171,21.7832,21.79,37500.0
2006-10-02 13:25:00,32.11,32.18,32.11,32.17,54500.0,21.7968,21.8443,21.7968,21.8375,54500.0
2006-10-02 13:30:00,32.17,32.17,32.1,32.11,40500.0,21.8375,21.8375,21.79,21.7968,40500.0
2006-10-02 13:35:00,32.1,32.1,32.06,32.06,20700.0,21.79,21.79,21.7628,21.7628,20700.0
2006-10-02 13:40:00,32.06,32.11,32.04,32.05,35800.0,21.7628,21.7968,21.7492,21.756,35800.0
2006-10-02 13:45:00,32.05,32.11,32.02,32.07,64500.0,21.756,21.7968,21.7357,21.7696,64500.0
2006-10-02 13:50:00,32.07,32.07,31.97,32.0,63100.0,21.7696,21.7696,21.7017,21.7221,63100.0
2006-10-02 13:55:00,31.99,32.0,31.96,31.99,92000.0,21.7153,21.7221,21.6949,21.7153,92000.0
2006-10-02 14:00:00,31.99,32.0,31.96,31.98,38000.0,21.7153,21.7221,21.6949,21.7085,38000.0
2006-10-02 14:05:00,31.99,31.99,31.95,31.98,42400.0,21.7153,21.7153,21.6882,21.7085,42400.0
2006-10-02 14:10:00,31.98,32.0,31.97,32.0,30000.0,21.7085,21.7221,21.7017,21.7221,30000.0
2006-10-02 14:15:00,32.0,32.02,31.94,31.97,100000.0,21.7221,21.7357,21.6814,21.7017,100000.0
2006-10-02 14:20:00,31.97,31.99,31.94,31.98,37700.0,21.7017,21.7153,21.6814,21.7085,37700.0
2006-10-02 14:25:00,31.97,31.98,31.93,31.97,50800.0,21.7017,21.7085,21.6746,21.7017,50800.0
2006-10-02 14:30:00,31.96,32.04,31.96,32.04,56500.0,21.6949,21.7492,21.6949,21.7492,56500.0
2006-10-02 14:35:00,32.04,32.04,31.98,32.01,44000.0,21.7492,21.7492,21.7085,21.7289,44000.0
2006-10-02 14:40:00,32.01,32.02,31.97,31.99,83600.0,21.7289,21.7357,21.7017,21.7153,83600.0
2006-10-02 14:45:00,31.99,32.01,31.96,31.99,50600.0,21.7153,21.7289,21.6949,21.7153,50600.0
2006-10-02 14:50:00,31.99,32.0,31.88,31.91,85000.0,21.7153,21.7221,21.6406,21.661,85000.0
2006-10-02 14:55:00,31.91,31.99,31.9,31.99,50300.0,21.661,21.7153,21.6542,21.7153,50300.0
2006-10-02 15:00:00,31.99,32.0,31.91,31.94,75600.0,21.7153,21.7221,21.661,21.6814,75600.0
2006-10-02 15:05:00,31.94,31.98,31.93,31.98,62600.0,21.6814,21.7085,21.6746,21.7085,62600.0
2006-10-02 15:10:00,31.98,32.0,31.94,31.94,78300.0,21.7085,21.7221,21.6814,21.6814,78300.0
2006-10-02 15:15:00,31.94,31.99,31.94,31.97,56500.0,21.6814,21.7153,21.6814,21.7017,56500.0
2006-10-02 15:20:00,31.98,31.99,31.9,31.97,59700.0,21.7085,21.7153,21.6542,21.7017,59700.0
2006-10-02 15:25:00,31.97,32.01,31.95,31.99,74400.0,21.7017,21.7289,21.6882,21.7153,74400.0
2006-10-02 15:30:00,31.99,32.0,31.95,31.97,71300.0,21.7153,21.7221,21.6882,21.7017,71300.0
2006-10-02 15:35:00,31.97,31.99,31.96,31.97,88200.0,21.7017,21.7153,21.6949,21.7017,88200.0
2006-10-02 15:40:00,31.97,31.97,31.93,31.95,133600.0,21.7017,21.7017,21.6746,21.6882,133600.0
2006-10-02 15:45:00,31.96,32.01,31.95,32.0,203400.0,21.6949,21.7289,21.6882,21.7221,203400.0
2006-10-02 15:50:00,32.0,32.01,31.99,31.99,286800.0,21.7221,21.7289,21.7153,21.7153,286800.0
2006-10-02 15:55:00,31.98,31.99,31.91,31.93,119100.0,21.7085,21.7153,21.661,21.6746,119100.0
2006-10-03 09:30:00,31.82,31.9,31.65,31.73,145300.0,21.5999,21.6542,21.4845,21.5388,145300.0
2006-10-03 09:35:00,31.79,31.88,31.65,31.66,88900.0,21.5795,21.6406,21.4845,21.4913,88900.0
2006-10-03 09:40:00,31.66,31.78,31.57,31.61,66900.0,21.4913,21.5728,21.4302,21.4574,66900.0
2006-10-03 09:45:00,31.6,31.71,31.56,31.64,105200.0,21.4506,21.5252,21.4234,21.4777,105200.0
2006-10-03 09:50:00,31.63,31.7,31.63,31.65,46400.0,21.4709,21.5184,21.4709,21.4845,46400.0
2006-10-03 09:55:00,31.64,31.81,31.64,31.74,77900.0,21.4777,21.5931,21.4777,21.5456,77900.0
2006-10-03 10:00:00,31.74,31.75,31.64,31.66,86100.0,21.5456,21.5524,21.4777,21.4913,86100.0
2006-10-03 10:05:00,31.66,31.74,31.65,31.73,43800.0,21.4913,21.5456,21.4845,21.5388,43800.0
2006-10-03 10:10:00,31.74,31.74,31.68,31.69,30900.0,21.5456,21.5456,21.5049,21.5117,30900.0
2006-10-03 10:15:00,31.69,31.75,31.68,31.74,40900.0,21.5117,21.5524,21.5049,21.5456,40900.0
2006-10-03 10:20:00,31.74,31.74,31.7,31.72,41400.0,21.5456,21.5456,21.5184,21.532,41400.0
2006-10-03 10:25:00,31.72,31.75,31.7,31.7,70600.0,21.532,21.5524,21.5184,21.5184,70600.0
2006-10-03 10:30:00,31.71,31.73,31.67,31.73,53900.0,21.5252,21.5388,21.4981,21.5388,53900.0
2006-10-03 10:35:00,31.73,31.77,31.73,31.76,75000.0,21.5388,21.566,21.5388,21.5592,75000.0
2006-10-03 10:40:00,31.74,31.77,31.69,31.7,42900.0,21.5456,21.566,21.5117,21.5184,42900.0
2006-10-03 10:45:00,31.69,31.72,31.69,31.71,47800.0,21.5117,21.532,21.5117,21.5252,47800.0
2006-10-03 10:50:00,31.71,31.76,31.7,31.74,48700.0,21.5252,21.5592,21.5184,21.5456,48700.0
2006-10-03 10:55:00,31.74,31.77,31.71,31.76,291000.0,21.5456,21.566,21.5252,21.5592,291000.0
2006-10-03 11:00:00,31.76,31.77,31.7,31.7,53700.0,21.5592,21.566,21.5184,21.5184,53700.0
2006-10-03 11:05:00,31.7,31.71,31.65,31.68,54900.0,21.5184,21.5252,21.4845,21.5049,54900.0
2006-10-03 11:10:00,31.68,31.69,31.63,31.69,62200.0,21.5049,21.5117,21.4709,21.5117,62200.0
2006-10-03 11:15:00,31.68,31.77,31.65,31.77,102500.0,21.5049,21.566,21.4845,21.566,102500.0
2006-10-03 11:20:00,31.76,31.78,31.68,31.69,122100.0,21.5592,21.5728,21.5049,21.5117,122100.0
2006-10-03 11:25:00,31.69,31.78,31.69,31.69,107700.0,21.5117,21.5728,21.5117,21.5117,107700.0
2006-10-03 11:30:00,31.7,31.8,31.69,31.79,133000.0,21.5184,21.5863,21.5117,21.5795,133000.0
2006-10-03 11:35:00,31.79,31.8,31.73,31.75,94500.0,21.5795,21.5863,21.5388,21.5524,94500.0
2006-10-03 11:40:00,31.74,31.77,31.68,31.75,68600.0,21.5456,21.566,21.5049,21.5524,68600.0
2006-10-03 11:45:00,31.75,31.8,31.75,31.77,62100.0,21.5524,21.5863,21.5524,21.566,62100.0
2006-10-03 11:50:00,31.76,31.77,31.7,31.77,76900.0,21.5592,21.566,21.5184,21.566,76900.0
2006-10-03 11:55:00,31.76,31.8,31.74,31.79,45300.0,21.5592,21.5863,21.5456,21.5795,45300.0
2006-10-03 12:00:00,31.79,31.8,31.77,31.79,47700.0,21.5795,21.5863,21.566,21.5795,47700.0
2006-10-03 12:05:00,31.79,31.82,31.77,31.78,135200.0,21.5795,21.5999,21.566,21.5728,135200.0
2006-10-03 12:10:00,31.77,31.81,31.74,31.8,53600.0,21.566,21.5931,21.5456,21.5863,53600.0
2006-10-03 12:15:00,31.8,31.88,31.79,31.87,73200.0,21.5863,21.6406,21.5795,21.6338,73200.0
2006-10-03 12:20:00,31.87,31.9,31.85,31.88,97900.0,21.6338,21.6542,21.6203,21.6406,97900.0
2006-10-03 12:25:00,31.89,31.89,31.77,31.78,80600.0,21.6474,21.6474,21.566,21.5728,80600.0
2006-10-03 12:30:00,31.78,31.8,31.76,31.76,91200.0,21.5728,21.5863,21.5592,21.5592,91200.0
2006-10-03 12:35:00,31.76,31.77,31.68,31.69,102000.0,21.5592,21.566,21.5049,21.5117,102000.0
2006-10-03 12:40:00,31.69,31.75,31.65,31.68,66400.0,21.5117,21.5524,21.4845,21.5049,66400.0
2006-10-03 12:45:00,31.68,31.69,31.66,31.68,44800.0,21.5049,21.5117,21.4913,21.5049,44800.0
2006-10-03 12:50:00,31.68,31.7,31.67,31.7,34300.0,21.5049,21.5184,21.4981,21.5184,34300.0
2006-10-03 12:55:00,31.7,31.73,31.69,31.73,84000.0,21.5184,21.5388,21.5117,21.5388,84000.0
2006-10-03 13:00:00,31.74,31.76,31.72,31.73,74900.0,21.5456,21.5592,21.532,21.5388,74900.0
2006-10-03 13:05:00,31.72,31.76,31.7,31.71,44700.0,21.532,21.5592,21.5184,21.5252,44700.0
2006-10-03 13:10:00,31.71,31.72,31.7,31.71,69600.0,21.5252,21.532,21.5184,21.5252,69600.0
2006-10-03 13:15:00,31.7,31.72,31.7,31.7,35500.0,21.5184,21.532,21.5184,21.5184,35500.0
2006-10-03 13:20:00,31.71,31.73,31.71,31.73,37500.0,21.5252,21.5388,21.5252,21.5388,37500.0
2006-10-03 13:25:00,31.73,31.73,31.7,31.71,84500.0,21.5388,21.5388,21.5184,21.5252,84500.0
2006-10-03 13:30:00,31.72,31.72,31.7,31.72,45700.0,21.532,21.532,21.5184,21.532,45700.0
2006-10-03 13:35:00,31.72,31.73,31.7,31.72,36200.0,21.532,21.5388,21.5184,21.532,36200.0
2006-10-03 13:40:00,31.72,31.76,31.71,31.74,38000.0,21.532,21.5592,21.5252,21.5456,38000.0
2006-10-03 13:45:00,31.74,31.76,31.73,31.75,42800.0,21.5456,21.5592,21.5388,21.5524,42800.0
2006-10-03 13:50:00,31.75,31.75,31.73,31.75,33300.0,21.5524,21.5524,21.5388,21.5524,33300.0
2006-10-03 13:55:00,31.75,31.77,31.74,31.76,131700.0,21.5524,21.566,21.5456,21.5592,131700.0
2006-10-03 14:00:00,31.75,31.8,31.75,31.8,94800.0,21.5524,21.5863,21.5524,21.5863,94800.0
2006-10-03 14:05:00,31.8,31.82,31.78,31.82,77400.0,21.5863,21.5999,21.5728,21.5999,77400.0
2006-10-03 14:10:00,31.82,31.88,31.82,31.83,81900.0,21.5999,21.6406,21.5999,21.6067,81900.0
2006-10-03 14:15:00,31.83,31.83,31.76,31.8,117100.0,21.6067,21.6067,21.5592,21.5863,117100.0
2006-10-03 14:20:00,31.8,31.83,31.79,31.8,89900.0,21.5863,21.6067,21.5795,21.5863,89900.0
2006-10-03 14:25:00,31.81,31.85,31.81,31.84,90600.0,21.5931,21.6203,21.5931,21.6135,90600.0
2006-10-03 14:30:00,31.83,31.84,31.81,31.81,73000.0,21.6067,21.6135,21.5931,21.5931,73000.0
2006-10-03 14:35:00,31.82,31.85,31.82,31.84,66400.0,21.5999,21.6203,21.5999,21.6135,66400.0
2006-10-03 14:40:00,31.83,31.84,31.79,31.8,86500.0,21.6067,21.6135,21.5795,21.5863,86500.0
2006-10-03 14:45:00,31.8,31.82,31.79,31.82,44800.0,21.5863,21.5999,21.5795,21.5999,44800.0
2006-10-03 14:50:00,31.82,31.84,31.81,31.82,78500.0,21.5999,21.6135,21.5931,21.5999,78500.0
2006-10-03 14:55:00,31.82,31.82,31.77,31.81,103100.0,21.5999,21.5999,21.566,21.5931,103100.0
2006-10-03 15:00:00,31.8,31.81,31.78,31.79,44700.0,21.5863,21.5931,21.5728,21.5795,44700.0
2006-10-03 15:05:00,31.8,31.8,31.76,31.77,108100.0,21.5863,21.5863,21.5592,21.566,108100.0
2006-10-03 15:10:00,31.77,31.8,31.77,31.79,171100.0,21.566,21.5863,21.566,21.5795,171100.0
2006-10-03 15:15:00,31.79,31.79,31.75,31.75,128100.0,21.5795,21.5795,21.5524,21.5524,128100.0
2006-10-03 15:20:00,31.75,31.79,31.75,31.79,114400.0,21.5524,21.5795,21.5524,21.5795,114400.0
2006-10-03 15:25:00,31.79,31.8,31.79,31.79,119300.0,21.5795,21.5863,21.5795,21.5795,119300.0
2006-10-03 15:30:00,31.79,31.8,31.74,31.77,91600.0,21.5795,21.5863,21.5456,21.566,91600.0
2006-10-03 15:35:00,31.77,31.78,31.74,31.75,72500.0,21.566,21.5728,21.5456,21.5524,72500.0
2006-10-03 15:40:00,31.75,31.75,31.64,31.67,149900.0,21.5524,21.5524,21.4777,21.4981,149900.0
2006-10-03 15:45:00,31.67,31.68,31.65,31.68,114300.0,21.4981,21.5049,21.4845,21.5049,114300.0
2006-10-03 15:50:00,31.68,31.77,31.67,31.77,127300.0,21.5049,21.566,21.4981,21.566,127300.0
2006-10-03 15:55:00,31.77,31.78,31.75,31.76,131300.0,21.566,21.5728,21.5524,21.5592,131300.0
2006-10-04 09:30:00,31.56,31.75,31.5,31.53,95500.0,21.4234,21.5524,21.3827,21.403,95500.0
2006-10-04 09:35:00,31.51,31.56,31.5,31.56,40200.0,21.3895,21.4234,21.3827,21.4234,40200.0
2006-10-04 09:40:00,31.56,31.68,31.55,31.68,98700.0,21.4234,21.5049,21.4166,21.5049,98700.0
2006-10-04 09:45:00,31.68,31.78,31.53,31.58,49800.0,21.5049,21.5728,21.403,21.437,49800.0
2006-10-04 09:50:00,31.59,31.64,31.55,31.57,107800.0,21.4438,21.4777,21.4166,21.4302,107800.0
2006-10-04 09:55:00,31.57,31.57,31.52,31.56,41100.0,21.4302,21.4302,21.3963,21.4234,41100.0
2006-10-04 10:00:00,31.55,31.59,31.5,31.58,45800.0,21.4166,21.4438,21.3827,21.437,45800.0
2006-10-04 10:05:00,31.59,31.6,31.57,31.58,44300.0,21.4438,21.4506,21.4302,21.437,44300.0
2006-10-04 10:10:00,31.58,31.65,31.58,31.64,88500.0,21.437,21.4845,21.437,21.4777,88500.0
2006-10-04 10:15:00,31.63,31.71,31.62,31.68,82200.0,21.4709,21.5252,21.4641,21.5049,82200.0
2006-10-04 10:20:00,31.69,31.75,31.68,31.73,38700.0,21.5117,21.5524,21.5049,21.5388,38700.0
2006-10-04 10:25:00,31.73,31.75,31.71,31.75,48200.0,21.5388,21.5524,21.5252,21.5524,48200.0
2006-10-04 10:30:00,31.74,31.9,31.74,31.78,134400.0,21.5456,21.6542,21.5456,21.5728,134400.0
2006-10-04 10:35:00,31.78,31.92,31.78,31.86,174100.0,21.5728,21.6678,21.5728,21.6271,174100.0
2006-10-04 10:40:00,31.86,31.88,31.86,31.87,42200.0,21.6271,21.6406,21.6271,21.6338,42200.0
2006-10-04 10:45:00,31.88,31.89,31.84,31.87,35400.0,21.6406,21.6474,21.6135,21.6338,35400.0
2006-10-04 10:50:00,31.88,31.92,31.84,31.85,63700.0,21.6406,21.6678,21.6135,21.6203,63700.0
2006-10-04 10:55:00,31.85,31.85,31.82,31.85,35300.0,21.6203,21.6203,21.5999,21.6203,35300.0
2006-10-04 11:00:00,31.85,31.93,31.84,31.92,31900.0,21.6203,21.6746,21.6135,21.6678,31900.0
2006-10-04 11:05:00,31.93,31.98,31.93,31.93,149500.0,21.6746,21.7085,21.6746,21.6746,149500.0
2006-10-04 11:10:00,31.92,31.98,31.91,31.95,465600.0,21.6678,21.7085,21.661,21.6882,465600.0
2006-10-04 11:15:00,31.95,31.95,31.91,31.95,24400.0,21.6882,21.6882,21.661,21.6882,24400.0
2006-10-04 11:20:00,31.95,32.06,31.93,32.06,92700.0,21.6882,21.7628,21.6746,21.7628,92700.0
2006-10-04 11:25:00,32.05,32.06,31.95,31.99,162200.0,21.756,21.7628,21.6882,21.7153,162200.0
2006-10-04 11:30:00,31.98,31.99,31.95,31.97,20300.0,21.7085,21.7153,21.6882,21.7017,20300.0
2006-10-04 11:35:00,31.96,31.96,31.95,31.96,26900.0,21.6949,21.6949,21.6882,21.6949,26900.0
2006-10-04 11:40:00,31.96,31.99,31.94,31.99,30300.0,21.6949,21.7153,21.6814,21.7153,30300.0
2006-10-04 11:45:00,32.0,32.06,31.99,32.01,253500.0,21.7221,21.7628,21.7153,21.7289,253500.0
2006-10-04 11:50:00,32.02,32.06,32.01,32.04,42900.0,21.7357,21.7628,21.7289,21.7492,42900.0
2006-10-04 11:55:00,32.04,32.07,32.03,32.06,56100.0,21.7492,21.7696,21.7425,21.7628,56100.0
2006-10-04 12:00:00,32.06,32.07,32.02,32.05,38500.0,21.7628,21.7696,21.7357,21.756,38500.0
2006-10-04 12:05:00,32.05,32.07,32.02,32.04,79800.0,21.756,21.7696,21.7357,21.7492,79800.0
2006-10-04 12:10:00,32.03,32.04,32.0,32.02,62500.0,21.7425,21.7492,21.7221,21.7357,62500.0
2006-10-04 12:15:00,32.02,32.12,32.01,32.12,107200.0,21.7357,21.8035,21.7289,21.8035,107200.0
2006-10-04 12:20:00,32.11,32.11,32.05,32.06,31200.0,21.7968,21.7968,21.756,21.7628,31200.0
2006-10-04 12:25:00,32.06,32.12,32.05,32.12,23800.0,21.7628,21.8035,21.756,21.8035,23800.0
2006-10-04 12:30:00,32.11,32.13,32.09,32.09,48500.0,21.7968,21.8103,21.7832,21.7832,48500.0
2006-10-04 12:35:00,32.1,32.13,32.09,32.12,66800.0,21.79,21.8103,21.7832,21.8035,66800.0
2006-10-04 12:40:00,32.13,32.21,32.12,32.2,30400.0,21.8103,21.8646,21.8035,21.8579,30400.0
2006-10-04 12:45:00,32.2,32.21,32.14,32.19,63300.0,21.8579,21.8646,21.8171,21.8511,63300.0
2006-10-04 12:50:00,32.19,32.19,32.11,32.14,215200.0,21.8511,21.8511,21.7968,21.8171,215200.0
2006-10-04 12:55:00,32.14,32.18,32.12,32.15,26200.0,21.8171,21.8443,21.8035,21.8239,26200.0
2006-10-04 13:00:00,32.14,32.14,32.1,32.1,15000.0,21.8171,21.8171,21.79,21.79,15000.0
2006-10-04 13:05:00,32.11,32.17,32.11,32.13,37100.0,21.7968,21.8375,21.7968,21.8103,37100.0
2006-10-04 13:10:00,32.13,32.14,32.09,32.1,33500.0,21.8103,21.8171,21.7832,21.79,33500.0
2006-10-04 13:15:00,32.09,32.1,32.08,32.08,11400.0,21.7832,21.79,21.7764,21.7764,11400.0
2006-10-04 13:20:00,32.09,32.09,32.05,32.06,38000.0,21.7832,21.7832,21.756,21.7628,38000.0
2006-10-04 13:25:00,32.06,32.14,32.06,32.14,59600.0,21.7628,21.8171,21.7628,21.8171,59600.0
2006-10-04 13:30:00,32.14,32.14,32.09,32.13,57100.0,21.8171,21.8171,21.7832,21.8103,57100.0
2006-10-04 13:35:00,32.12,32.13,32.07,32.09,54000.0,21.8035,21.8103,21.7696,21.7832,54000.0
2006-10-04 13:40:00,32.08,32.09,32.06,32.07,65700.0,21.7764,21.7832,21.7628,21.7696,65700.0
2006-10-04 13:45:00,32.06,32.07,32.02,32.03,121100.0,21.7628,21.7696,21.7357,21.7425,121100.0
2006-10-04 13:50:00,32.03,32.05,32.0,32.0,50300.0,21.7425,21.756,21.7221,21.7221,50300.0
2006-10-04 13:55:00,32.0,32.01,31.98,31.98,19300.0,21.7221,21.7289,21.7085,21.7085,19300.0
2006-10-04 14:00:00,31.98,32.01,31.98,31.99,37100.0,21.7085,21.7289,21.7085,21.7153,37100.0
2006-10-04 14:05:00,32.0,32.01,31.99,32.0,67200.0,21.7221,21.7289,21.7153,21.7221,67200.0
2006-10-04 14:10:00,32.0,32.0,31.98,32.0,19800.0,21.7221,21.7221,21.7085,21.7221,19800.0
2006-10-04 14:15:00,32.0,32.01,31.99,32.0,87500.0,21.7221,21.7289,21.7153,21.7221,87500.0
2006-10-04 14:20:00,32.0,32.03,31.98,32.0,90700.0,21.7221,21.7425,21.7085,21.7221,90700.0
2006-10-04 14:25:00,32.0,32.01,31.98,32.0,65900.0,21.7221,21.7289,21.7085,21.7221,65900.0
2006-10-04 14:30:00,31.99,32.01,31.98,32.01,102400.0,21.7153,21.7289,21.7085,21.7289,102400.0
2006-10-04 14:35:00,32.02,32.07,32.0,32.06,131800.0,21.7357,21.7696,21.7221,21.7628,131800.0
2006-10-04 14:40:00,32.07,32.16,32.07,32.15,50700.0,21.7696,21.8307,21.7696,21.8239,50700.0
2006-10-04 14:45:00,32.14,32.15,32.05,32.09,303200.0,21.8171,21.8239,21.756,21.7832,303200.0
2006-10-04 14:50:00,32.1,32.11,32.04,32.05,138200.0,21.79,21.7968,21.7492,21.756,138200.0
2006-10-04 14:55:00,32.04,32.1,32.03,32.05,63100.0,21.7492,21.79,21.7425,21.756,63100.0
2006-10-04 15:00:00,32.04,32.06,31.99,32.01,54000.0,21.7492,21.7628,21.7153,21.7289,54000.0
2006-10-04 15:05:00,32.01,32.04,31.98,31.98,43000.0,21.7289,21.7492,21.7085,21.7085,43000.0
2006-10-04 15:10:00,31.98,32.05,31.97,32.05,71900.0,21.7085,21.756,21.7017,21.756,71900.0
2006-10-04 15:15:00,32.04,32.05,31.99,32.0,125500.0,21.7492,21.756,21.7153,21.7221,125500.0
2006-10-04 15:20:00,32.0,32.04,31.99,32.01,97100.0,21.7221,21.7492,21.7153,21.7289,97100.0
2006-10-04 15:25:00,32.01,32.03,31.99,32.0,52000.0,21.7289,21.7425,21.7153,21.7221,52000.0
2006-10-04 15:30:00,32.0,32.01,31.97,32.0,101000.0,21.7221,21.7289,21.7017,21.7221,101000.0
2006-10-04 15:35:00,32.0,32.01,31.99,31.99,80700.0,21.7221,21.7289,21.7153,21.7153,80700.0
2006-10-04 15:40:00,32.0,32.07,31.97,32.06,158800.0,21.7221,21.7696,21.7017,21.7628,158800.0
2006-10-04 15:45:00,32.07,32.17,32.05,32.15,132800.0,21.7696,21.8375,21.756,21.8239,132800.0
2006-10-04 15:50:00,32.15,32.15,32.09,32.13,93200.0,21.8239,21.8239,21.7832,21.8103,93200.0
2006-10-04 15:55:00,32.13,32.14,32.08,32.12,132100.0,21.8103,21.8171,21.7764,21.8035,132100.0
2006-10-05 09:30:00,31.93,31.93,31.68,31.68,86600.0,21.6746,21.6746,21.5049,21.5049,86600.0
2006-10-05 09:35:00,31.66,31.66,31.55,31.62,182100.0,21.4913,21.4913,21.4166,21.4641,182100.0
2006-10-05 09:40:00,31.61,31.66,31.58,31.66,233400.0,21.4574,21.4913,21.437,21.4913,233400.0
2006-10-05 09:45:00,31.7,31.95,31.67,31.9,144000.0,21.5184,21.6882,21.4981,21.6542,144000.0
2006-10-05 09:50:00,31.89,31.91,31.85,31.89,223200.0,21.6474,21.661,21.6203,21.6474,223200.0
2006-10-05 09:55:00,31.9,31.95,31.8,31.83,68700.0,21.6542,21.6882,21.5863,21.6067,68700.0
2006-10-05 10:00:00,31.83,31.85,31.75,31.83,67400.0,21.6067,21.6203,21.5524,21.6067,67400.0
2006-10-05 10:05:00,31.83,31.83,31.7,31.72,115200.0,21.6067,21.6067,21.5184,21.532,115200.0
2006-10-05 10:10:00,31.72,31.77,31.72,31.75,61100.0,21.532,21.566,21.532,21.5524,61100.0
2006-10-05 10:15:00,31.75,31.77,31.7,31.77,188600.0,21.5524,21.566,21.5184,21.566,188600.0
2006-10-05 10:20:00,31.77,31.8,31.74,31.75,70800.0,21.566,21.5863,21.5456,21.5524,70800.0
2006-10-05 10:25:00,31.75,31.78,31.74,31.78,55700.0,21.5524,21.5728,21.5456,21.5728,55700.0
2006-10-05 10:30:00,31.77,31.87,31.77,31.8,73000.0,21.566,21.6338,21.566,21.5863,73000.0
2006-10-05 10:35:00,31.79,31.86,31.78,31.8,68000.0,21.5795,21.6271,21.5728,21.5863,68000.0
2006-10-05 10:40:00,31.81,31.87,31.8,31.86,52100.0,21.5931,21.6338,21.5863,21.6271,52100.0
2006-10-05 10:45:00,31.86,31.92,31.86,31.89,93900.0,21.6271,21.6678,21.6271,21.6474,93900.0
2006-10-05 10:50:00,31.88,31.94,31.85,31.94,60800.0,21.6406,21.6814,21.6203,21.6814,60800.0
2006-10-05 10:55:00,31.92,31.95,31.9,31.92,79800.0,21.6678,21.6882,21.6542,21.6678,79800.0
2006-10-05 11:00:00,31.92,31.93,31.78,31.79,223100.0,21.6678,21.6746,21.5728,21.5795,223100.0
2006-10-05 11:05:00,31.78,31.81,31.67,31.68,203000.0,21.5728,21.5931,21.4981,21.5049,203000.0
2006-10-05 11:10:00,31.69,31.74,31.49,31.5,502200.0,21.5117,21.5456,21.3759,21.3827,502200.0
2006-10-05 11:15:00,31.49,31.56,31.46,31.51,719000.0,21.3759,21.4234,21.3555,21.3895,719000.0
2006-10-05 11:20:00,31.51,31.52,31.47,31.49,394600.0,21.3895,21.3963,21.3623,21.3759,394600.0
2006-10-05 11:25:00,31.48,31.54,31.47,31.5,274700.0,21.3691,21.4098,21.3623,21.3827,274700.0
2006-10-05 11:30:00,31.5,31.62,31.5,31.6,97800.0,21.3827,21.4641,21.3827,21.4506,97800.0
2006-10-05 11:35:00,31.6,31.6,31.49,31.52,112200.0,21.4506,21.4506,21.3759,21.3963,112200.0
2006-10-05 11:40:00,31.5,31.56,31.5,31.54,234700.0,21.3827,21.4234,21.3827,21.4098,234700.0
2006-10-05 11:45:00,31.56,31.57,31.51,31.53,169600.0,21.4234,21.4302,21.3895,21.403,169600.0
2006-10-05 11:50:00,31.53,31.54,31.5,31.5,224100.0,21.403,21.4098,21.3827,21.3827,224100.0
2006-10-05 11:55:00,31.5,31.51,31.5,31.51,100000.0,21.3827,21.3895,21.3827,21.3895,100000.0
2006-10-05 12:00:00,31.51,31.51,31.41,31.42,213100.0,21.3895,21.3895,21.3216,21.3284,213100.0
2006-10-05 12:05:00,31.42,31.45,31.25,31.25,169100.0,21.3284,21.3487,21.213,21.213,169100.0
2006-10-05 12:10:00,31.25,31.25,31.16,31.21,322600.0,21.213,21.213,21.1519,21.1858,322600.0
2006-10-05 12:15:00,31.2,31.23,31.07,31.11,355700.0,21.179,21.1994,21.0908,21.1179,355700.0
2006-10-05 12:20:00,31.11,31.13,30.92,30.92,494200.0,21.1179,21.1315,20.989,20.989,494200.0
2006-10-05 12:25:00,30.92,31.0,30.79,30.81,430800.0,20.989,21.0433,20.9007,20.9143,430800.0
2006-10-05 12:30:00,30.81,30.81,30.36,30.61,841200.0,20.9143,20.9143,20.6088,20.7785,841200.0
2006-10-05 12:35:00,30.61,30.66,30.4,30.47,968800.0,20.7785,20.8125,20.636,20.6835,968800.0
2006-10-05 12:40:00,30.48,30.68,30.2,30.47,1356000.0,20.6903,20.8261,20.5002,20.6835,1356000.0
2006-10-05 12:45:00,30.5,30.68,30.36,30.47,720400.0,20.7039,20.8261,20.6088,20.6835,720400.0
2006-10-05 12:50:00,30.46,30.51,30.31,30.38,445000.0,20.6767,20.7107,20.5749,20.6224,445000.0
2006-10-05 12:55:00,30.39,30.79,30.37,30.66,692800.0,20.6292,20.9007,20.6156,20.8125,692800.0
2006-10-05 13:00:00,30.66,30.67,30.42,30.43,347000.0,20.8125,20.8193,20.6496,20.6564,347000.0
2006-10-05 13:05:00,30.43,30.53,30.42,30.45,330900.0,20.6564,20.7242,20.6496,20.6699,330900.0
2006-10-05 13:10:00,30.45,30.48,30.32,30.36,425000.0,20.6699,20.6903,20.5817,20.6088,425000.0
2006-10-05 13:15:00,30.36,30.4,30.3,30.32,326100.0,20.6088,20.636,20.5681,20.5817,326100.0
2006-10-05 13:20:00,30.32,30.37,30.25,30.34,473100.0,20.5817,20.6156,20.5342,20.5953,473100.0
2006-10-05 13:25:00,30.34,30.37,30.24,30.33,321500.0,20.5953,20.6156,20.5274,20.5885,321500.0
2006-10-05 13:30:00,30.33,30.34,30.26,30.26,244600.0,20.5885,20.5953,20.541,20.541,244600.0
2006-10-05 13:35:00,30.27,30.42,30.25,30.37,240600.0,20.5477,20.6496,20.5342,20.6156,240600.0
2006-10-05 13:40:00,30.4,30.43,30.35,30.39,695200.0,20.636,20.6564,20.602,20.6292,695200.0
2006-10-05 13:45:00,30.39,30.4,30.29,30.38,450700.0,20.6292,20.636,20.5613,20.6224,450700.0
2006-10-05 13:50:00,30.38,30.42,30.36,30.41,668800.0,20.6224,20.6496,20.6088,20.6428,668800.0
2006-10-05 13:55:00,30.4,30.45,30.35,30.35,310300.0,20.636,20.6699,20.602,20.602,310300.0
2006-10-05 14:00:00,30.35,30.36,30.28,30.29,431500.0,20.602,20.6088,20.5545,20.5613,431500.0
2006-10-05 14:05:00,30.29,30.3,30.25,30.27,242000.0,20.5613,20.5681,20.5342,20.5477,242000.0
2006-10-05 14:10:00,30.28,30.37,30.26,30.36,332700.0,20.5545,20.6156,20.541,20.6088,332700.0
2006-10-05 14:15:00,30.37,30.37,30.14,30.19,485300.0,20.6156,20.6156,20.4595,20.4934,485300.0
2006-10-05 14:20:00,30.19,30.26,30.17,30.21,297100.0,20.4934,20.541,20.4799,20.507,297100.0
2006-10-05 14:25:00,30.21,30.21,29.92,29.99,633900.0,20.507,20.507,20.3102,20.3577,633900.0
2006-10-05 14:30:00,29.98,30.16,29.95,30.0,437300.0,20.3509,20.4731,20.3305,20.3645,437300.0
2006-10-05 14:35:00,30.0,30.02,29.91,29.97,579600.0,20.3645,20.378,20.3034,20.3441,579600.0
2006-10-05 14:40:00,29.97,30.09,29.91,30.07,801200.0,20.3441,20.4256,20.3034,20.412,801200.0
2006-10-05 14:45:00,30.07,30.22,30.06,30.19,619500.0,20.412,20.5138,20.4052,20.4934,619500.0
2006-10-05 14:50:00,30.2,30.44,30.2,30.31,591500.0,20.5002,20.6631,20.5002,20.5749,591500.0
2006-10-05 14:55:00,30.31,30.44,30.3,30.38,443600.0,20.5749,20.6631,20.5681,20.6224,443600.0
2006-10-05 15:00:00,30.38,30.55,30.31,30.55,476800.0,20.6224,20.7378,20.5749,20.7378,476800.0
2006-10-05 15:05:00,30.55,30.75,30.52,30.64,508200.0,20.7378,20.8736,20.7174,20.7989,508200.0
2006-10-05 15:10:00,30.64,30.92,30.64,30.83,558900.0,20.7989,20.989,20.7989,20.9279,558900.0
2006-10-05 15:15:00,30.83,30.91,30.78,30.83,481700.0,20.9279,20.9822,20.8939,20.9279,481700.0
2006-10-05 15:20:00,30.84,31.07,30.8,30.98,513500.0,20.9347,21.0908,20.9075,21.0297,513500.0
2006-10-05 15:25:00,30.99,31.02,30.87,30.95,419500.0,21.0365,21.0569,20.955,21.0093,419500.0
2006-10-05 15:30:00,30.95,31.06,30.51,30.74,451800.0,21.0093,21.084,20.7107,20.8668,451800.0
2006-10-05 15:35:00,30.75,30.89,30.71,30.8,583100.0,20.8736,20.9686,20.8464,20.9075,583100.0
2006-10-05 15:40:00,30.8,31.04,30.79,31.03,467600.0,20.9075,21.0704,20.9007,21.0636,467600.0
2006-10-05 15:45:00,31.03,31.06,30.96,30.99,474500.0,21.0636,21.084,21.0161,21.0365,474500.0
2006-10-05 15:50:00,30.99,31.0,30.91,30.96,561100.0,21.0365,21.0433,20.9822,21.0161,561100.0
2006-10-05 15:55:00,30.96,31.0,30.89,30.89,465900.0,21.0161,21.0433,20.9686,20.9686,465900.0
2006-10-06 09:30:00,30.89,30.89,30.17,30.3,3700.0,20.9686,20.9686,20.4799,20.5681,3700.0
2006-10-06 09:35:00,30.32,30.32,29.75,29.9,845800.0,20.5817,20.5817,20.1948,20.2966,845800.0
2006-10-06 09:40:00,29.9,29.95,29.4,29.58,635200.0,20.2966,20.3305,19.9572,20.0794,635200.0
2006-10-06 09:45:00,29.55,29.61,29.3,29.35,850400.0,20.059,20.0997,19.8893,19.9232,850400.0
2006-10-06 09:50:00,29.35,29.45,29.15,29.2,1463500.0,19.9232,19.9911,19.7875,19.8214,1463500.0
2006-10-06 09:55:00,29.2,29.25,28.91,28.98,1352400.0,19.8214,19.8553,19.6246,19.6721,1352400.0
2006-10-06 10:00:00,28.98,29.14,28.8,28.98,1793100.0,19.6721,19.7807,19.5499,19.6721,1793100.0
2006-10-06 10:05:00,29.0,29.01,28.64,28.65,840000.0,19.6856,19.6924,19.4413,19.4481,840000.0
2006-10-06 10:10:00,28.64,28.9,28.62,28.69,868500.0,19.4413,19.6178,19.4277,19.4752,868500.0
2006-10-06 10:15:00,28.71,29.08,28.69,29.07,1268600.0,19.4888,19.74,19.4752,19.7332,1268600.0
2006-10-06 10:20:00,29.06,29.25,29.0,29.2,1419700.0,19.7264,19.8553,19.6856,19.8214,1419700.0
2006-10-06 10:25:00,29.19,29.31,29.15,29.31,1121400.0,19.8146,19.8961,19.7875,19.8961,1121400.0
2006-10-06 10:30:00,29.31,29.33,29.06,29.33,955400.0,19.8961,19.9097,19.7264,19.9097,955400.0
2006-10-06 10:35:00,29.32,29.37,29.18,29.19,604600.0,19.9029,19.9368,19.8078,19.8146,604600.0
2006-10-06 10:40:00,29.18,29.23,29.08,29.22,442900.0,19.8078,19.8418,19.74,19.835,442900.0
2006-10-06 10:45:00,29.22,29.33,29.16,29.25,1038200.0,19.835,19.9097,19.7943,19.8553,1038200.0
2006-10-06 10:50:00,29.26,29.31,29.21,29.22,728300.0,19.8621,19.8961,19.8282,19.835,728300.0
2006-10-06 10:55:00,29.21,29.27,29.14,29.21,349100.0,19.8282,19.8689,19.7807,19.8282,349100.0
2006-10-06 11:00:00,29.22,29.3,29.2,29.22,293700.0,19.835,19.8893,19.8214,19.835,293700.0
2006-10-06 11:05:00,29.21,29.31,29.21,29.31,263400.0,19.8282,19.8961,19.8282,19.8961,263400.0
2006-10-06 11:10:00,29.3,29.32,29.25,29.32,415200.0,19.8893,19.9029,19.8553,19.9029,415200.0
2006-10-06 11:15:00,29.32,29.39,29.25,29.3,742200.0,19.9029,19.9504,19.8553,19.8893,742200.0
2006-10-06 11:20:00,29.3,29.3,29.23,29.25,467400.0,19.8893,19.8893,19.8418,19.8553,467400.0
2006-10-06 11:25:00,29.26,29.26,29.1,29.1,480800.0,19.8621,19.8621,19.7535,19.7535,480800.0
2006-10-06 11:30:00,29.1,29.15,29.0,29.12,812200.0,19.7535,19.7875,19.6856,19.7671,812200.0
2006-10-06 11:35:00,29.12,29.15,29.1,29.13,294700.0,19.7671,19.7875,19.7535,19.7739,294700.0
2006-10-06 11:40:00,29.12,29.15,28.99,29.0,404300.0,19.7671,19.7875,19.6789,19.6856,404300.0
2006-10-06 11:45:00,28.99,29.04,28.98,29.02,763200.0,19.6789,19.7128,19.6721,19.6992,763200.0
2006-10-06 11:50:00,29.01,29.03,28.88,28.94,603600.0,19.6924,19.706,19.6042,19.6449,603600.0
2006-10-06 11:55:00,28.94,29.06,28.94,29.0,395800.0,19.6449,19.7264,19.6449,19.6856,395800.0
2006-10-06 12:00:00,29.0,29.03,28.98,28.99,315800.0,19.6856,19.706,19.6721,19.6789,315800.0
2006-10-06 12:05:00,28.99,29.0,28.95,28.96,317000.0,19.6789,19.6856,19.6517,19.6585,317000.0
2006-10-06 12:10:00,28.96,28.98,28.96,28.98,150500.0,19.6585,19.6721,19.6585,19.6721,150500.0
2006-10-06 12:15:00,28.98,29.0,28.87,28.87,307800.0,19.6721,19.6856,19.5974,19.5974,307800.0
2006-10-06 12:20:00,28.86,28.88,28.75,28.75,303100.0,19.5906,19.6042,19.5159,19.5159,303100.0
2006-10-06 12:25:00,28.76,28.76,28.69,28.7,520300.0,19.5227,19.5227,19.4752,19.482,520300.0
2006-10-06 12:30:00,28.69,28.72,28.68,28.7,294900.0,19.4752,19.4956,19.4684,19.482,294900.0
2006-10-06 12:35:00,28.69,28.7,28.66,28.66,154200.0,19.4752,19.482,19.4548,19.4548,154200.0
2006-10-06 12:40:00,28.66,28.69,28.63,28.68,594800.0,19.4548,19.4752,19.4345,19.4684,594800.0
2006-10-06 12:45:00,28.67,28.73,28.67,28.68,453800.0,19.4616,19.5024,19.4616,19.4684,453800.0
2006-10-06 12:50:00,28.69,28.75,28.62,28.75,238500.0,19.4752,19.5159,19.4277,19.5159,238500.0
2006-10-06 12:55:00,28.75,28.75,28.6,28.6,367300.0,19.5159,19.5159,19.4141,19.4141,367300.0
2006-10-06 13:00:00,28.6,28.63,28.5,28.58,457000.0,19.4141,19.4345,19.3462,19.4005,457000.0
2006-10-06 13:05:00,28.56,28.58,28.5,28.57,508000.0,19.387,19.4005,19.3462,19.3938,508000.0
2006-10-06 13:10:00,28.58,28.59,28.5,28.51,459100.0,19.4005,19.4073,19.3462,19.353,459100.0
2006-10-06 13:15:00,28.51,28.66,28.48,28.62,612200.0,19.353,19.4548,19.3327,19.4277,612200.0
2006-10-06 13:20:00,28.65,28.8,28.61,28.76,469100.0,19.4481,19.5499,19.4209,19.5227,469100.0
2006-10-06 13:25:00,28.76,28.8,28.67,28.67,740600.0,19.5227,19.5499,19.4616,19.4616,740600.0
2006-10-06 13:30:00,28.68,28.73,28.65,28.69,381600.0,19.4684,19.5024,19.4481,19.4752,381600.0
2006-10-06 13:35:00,28.69,28.87,28.67,28.85,729100.0,19.4752,19.5974,19.4616,19.5838,729100.0
2006-10-06 13:40:00,28.87,29.03,28.8,29.0,996500.0,19.5974,19.706,19.5499,19.6856,996500.0
2006-10-06 13:45:00,28.99,29.02,28.96,28.99,792900.0,19.6789,19.6992,19.6585,19.6789,792900.0
2006-10-06 13:50:00,28.98,28.99,28.9,28.98,330500.0,19.6721,19.6789,19.6178,19.6721,330500.0
2006-10-06 13:55:00,28.98,29.02,28.92,28.93,376600.0,19.6721,19.6992,19.6313,19.6381,376600.0
2006-10-06 14:00:00,28.92,28.95,28.9,28.93,248800.0,19.6313,19.6517,19.6178,19.6381,248800.0
2006-10-06 14:05:00,28.92,28.96,28.9,28.95,180000.0,19.6313,19.6585,19.6178,19.6517,180000.0
2006-10-06 14:10:00,28.95,28.99,28.88,28.98,406600.0,19.6517,19.6789,19.6042,19.6721,406600.0
2006-10-06 14:15:00,28.98,29.11,28.95,29.08,473900.0,19.6721,19.7603,19.6517,19.74,473900.0
2006-10-06 14:20:00,29.08,29.1,29.06,29.08,460700.0,19.74,19.7535,19.7264,19.74,460700.0
2006-10-06 14:25:00,29.08,29.12,29.05,29.06,334800.0,19.74,19.7671,19.7196,19.7264,334800.0
2006-10-06 14:30:00,29.05,29.11,29.03,29.09,305700.0,19.7196,19.7603,19.706,19.7467,305700.0
2006-10-06 14:35:00,29.09,29.11,29.06,29.11,512100.0,19.7467,19.7603,19.7264,19.7603,512100.0
2006-10-06 14:40:00,29.1,29.16,29.06,29.09,303000.0,19.7535,19.7943,19.7264,19.7467,303000.0
2006-10-06 14:45:00,29.09,29.2,29.07,29.2,554500.0,19.7467,19.8214,19.7332,19.8214,554500.0
2006-10-06 14:50:00,29.19,29.3,29.19,29.25,634900.0,19.8146,19.8893,19.8146,19.8553,634900.0
2006-10-06 14:55:00,29.26,29.26,29.06,29.15,506400.0,19.8621,19.8621,19.7264,19.7875,506400.0
2006-10-06 15:00:00,29.16,29.18,29.03,29.07,420200.0,19.7943,19.8078,19.706,19.7332,420200.0
2006-10-06 15:05:00,29.07,29.11,29.04,29.07,266800.0,19.7332,19.7603,19.7128,19.7332,266800.0
2006-10-06 15:10:00,29.08,29.08,28.97,29.06,449600.0,19.74,19.74,19.6653,19.7264,449600.0
2006-10-06 15:15:00,29.06,29.26,29.01,29.26,570300.0,19.7264,19.8621,19.6924,19.8621,570300.0
2006-10-06 15:20:00,29.26,29.27,29.11,29.19,498400.0,19.8621,19.8689,19.7603,19.8146,498400.0
2006-10-06 15:25:00,29.18,29.29,29.15,29.25,391300.0,19.8078,19.8825,19.7875,19.8553,391300.0
2006-10-06 15:30:00,29.24,29.27,29.19,29.25,354600.0,19.8486,19.8689,19.8146,19.8553,354600.0
2006-10-06 15:35:00,29.25,29.26,29.22,29.23,321700.0,19.8553,19.8621,19.835,19.8418,321700.0
2006-10-06 15:40:00,29.22,29.24,29.1,29.1,434800.0,19.835,19.8486,19.7535,19.7535,434800.0
2006-10-06 15:45:00,29.1,29.19,29.01,29.07,463500.0,19.7535,19.8146,19.6924,19.7332,463500.0
2006-10-06 15:50:00,29.07,29.32,29.07,29.3,1263500.0,19.7332,19.9029,19.7332,19.8893,1263500.0
2006-10-06 15:55:00,29.31,29.34,29.25,29.3,1123800.0,19.8961,19.9164,19.8553,19.8893,1123800.0
2006-10-09 09:30:00,29.19,29.54,29.19,29.39,1593000.0,19.8146,20.0522,19.8146,19.9504,1593000.0
2006-10-09 09:35:00,29.42,29.47,29.11,29.12,276500.0,19.9707,20.0047,19.7603,19.7671,276500.0
2006-10-09 09:40:00,29.11,29.2,29.0,29.05,291700.0,19.7603,19.8214,19.6856,19.7196,291700.0
2006-10-09 09:45:00,29.08,29.1,28.8,29.07,451300.0,19.74,19.7535,19.5499,19.7332,451300.0
2006-10-09 09:50:00,29.07,29.1,29.0,29.05,374800.0,19.7332,19.7535,19.6856,19.7196,374800.0
2006-10-09 09:55:00,29.02,29.04,28.93,28.98,305200.0,19.6992,19.7128,19.6381,19.6721,305200.0
2006-10-09 10:00:00,28.98,29.1,28.97,29.02,386700.0,19.6721,19.7535,19.6653,19.6992,386700.0
2006-10-09 10:05:00,29.03,29.2,29.02,29.2,349100.0,19.706,19.8214,19.6992,19.8214,349100.0
2006-10-09 10:10:00,29.2,29.3,29.2,29.25,283000.0,19.8214,19.8893,19.8214,19.8553,283000.0
2006-10-09 10:15:00,29.22,29.32,29.19,29.29,343500.0,19.835,19.9029,19.8146,19.8825,343500.0
2006-10-09 10:20:00,29.29,29.33,29.25,29.28,472200.0,19.8825,19.9097,19.8553,19.8757,472200.0
2006-10-09 10:25:00,29.28,29.32,29.26,29.28,248000.0,19.8757,19.9029,19.8621,19.8757,248000.0
2006-10-09 10:30:00,29.27,29.28,29.05,29.12,335800.0,19.8689,19.8757,19.7196,19.7671,335800.0
2006-10-09 10:35:00,29.12,29.18,29.1,29.11,177800.0,19.7671,19.8078,19.7535,19.7603,177800.0
2006-10-09 10:40:00,29.11,29.17,29.11,29.13,172700.0,19.7603,19.801,19.7603,19.7739,172700.0
2006-10-09 10:45:00,29.13,29.15,29.11,29.13,160200.0,19.7739,19.7875,19.7603,19.7739,160200.0
2006-10-09 10:50:00,29.12,29.12,29.05,29.07,357200.0,19.7671,19.7671,19.7196,19.7332,357200.0
2006-10-09 10:55:00,29.06,29.1,29.05,29.1,155900.0,19.7264,19.7535,19.7196,19.7535,155900.0
2006-10-09 11:00:00,29.09,29.13,29.08,29.09,148000.0,19.7467,19.7739,19.74,19.7467,148000.0
2006-10-09 11:05:00,29.09,29.1,29.06,29.09,98500.0,19.7467,19.7535,19.7264,19.7467,98500.0
2006-10-09 11:10:00,29.08,29.09,29.06,29.06,145400.0,19.74,19.7467,19.7264,19.7264,145400.0
2006-10-09 11:15:00,29.06,29.07,29.04,29.05,142200.0,19.7264,19.7332,19.7128,19.7196,142200.0
2006-10-09 11:20:00,29.04,29.05,29.01,29.05,134400.0,19.7128,19.7196,19.6924,19.7196,134400.0
2006-10-09 11:25:00,29.05,29.11,29.04,29.11,253300.0,19.7196,19.7603,19.7128,19.7603,253300.0
2006-10-09 11:30:00,29.1,29.15,29.07,29.15,163300.0,19.7535,19.7875,19.7332,19.7875,163300.0
2006-10-09 11:35:00,29.15,29.19,29.11,29.14,219300.0,19.7875,19.8146,19.7603,19.7807,219300.0
2006-10-09 11:40:00,29.14,29.17,29.13,29.15,147100.0,19.7807,19.801,19.7739,19.7875,147100.0
2006-10-09 11:45:00,29.15,29.22,29.14,29.22,177600.0,19.7875,19.835,19.7807,19.835,177600.0
2006-10-09 11:50:00,29.22,29.22,29.16,29.16,97000.0,19.835,19.835,19.7943,19.7943,97000.0
2006-10-09 11:55:00,29.17,29.18,29.11,29.17,131600.0,19.801,19.8078,19.7603,19.801,131600.0
2006-10-09 12:00:00,29.17,29.21,29.16,29.2,88500.0,19.801,19.8282,19.7943,19.8214,88500.0
2006-10-09 12:05:00,29.2,29.25,29.19,29.23,138200.0,19.8214,19.8553,19.8146,19.8418,138200.0
2006-10-09 12:10:00,29.23,29.25,29.23,29.25,130300.0,19.8418,19.8553,19.8418,19.8553,130300.0
2006-10-09 12:15:00,29.24,29.25,29.21,29.22,89700.0,19.8486,19.8553,19.8282,19.835,89700.0
2006-10-09 12:20:00,29.22,29.25,29.21,29.25,93200.0,19.835,19.8553,19.8282,19.8553,93200.0
2006-10-09 12:25:00,29.25,29.25,29.23,29.23,45200.0,19.8553,19.8553,19.8418,19.8418,45200.0
2006-10-09 12:30:00,29.24,29.25,29.23,29.24,38100.0,19.8486,19.8553,19.8418,19.8486,38100.0
2006-10-09 12:35:00,29.24,29.25,29.16,29.18,167400.0,19.8486,19.8553,19.7943,19.8078,167400.0
2006-10-09 12:40:00,29.19,29.23,29.19,29.21,106500.0,19.8146,19.8418,19.8146,19.8282,106500.0
2006-10-09 12:45:00,29.21,29.22,29.18,29.19,87200.0,19.8282,19.835,19.8078,19.8146,87200.0
2006-10-09 12:50:00,29.19,29.19,29.15,29.16,79400.0,19.8146,19.8146,19.7875,19.7943,79400.0
2006-10-09 12:55:00,29.16,29.18,29.14,29.16,130800.0,19.7943,19.8078,19.7807,19.7943,130800.0
2006-10-09 13:00:00,29.16,29.23,29.16,29.23,78900.0,19.7943,19.8418,19.7943,19.8418,78900.0
2006-10-09 13:05:00,29.23,29.24,29.18,29.19,108200.0,19.8418,19.8486,19.8078,19.8146,108200.0
2006-10-09 13:10:00,29.19,29.22,29.18,29.22,118300.0,19.8146,19.835,19.8078,19.835,118300.0
2006-10-09 13:15:00,29.22,29.22,29.19,29.2,39700.0,19.835,19.835,19.8146,19.8214,39700.0
2006-10-09 13:20:00,29.19,29.2,29.15,29.19,114100.0,19.8146,19.8214,19.7875,19.8146,114100.0
2006-10-09 13:25:00,29.19,29.21,29.18,29.2,74700.0,19.8146,19.8282,19.8078,19.8214,74700.0
2006-10-09 13:30:00,29.21,29.21,29.2,29.21,92300.0,19.8282,19.8282,19.8214,19.8282,92300.0
2006-10-09 13:35:00,29.21,29.25,29.21,29.25,123900.0,19.8282,19.8553,19.8282,19.8553,123900.0
2006-10-09 13:40:00,29.25,29.25,29.22,29.25,285400.0,19.8553,19.8553,19.835,19.8553,285400.0
2006-10-09 13:45:00,29.25,29.25,29.23,29.24,123000.0,19.8553,19.8553,19.8418,19.8486,123000.0
2006-10-09 13:50:00,29.25,29.25,29.24,29.25,154600.0,19.8553,19.8553,19.8486,19.8553,154600.0
2006-10-09 13:55:00,29.25,29.27,29.23,29.25,157800.0,19.8553,19.8689,19.8418,19.8553,157800.0
2006-10-09 14:00:00,29.25,29.26,29.24,29.25,54100.0,19.8553,19.8621,19.8486,19.8553,54100.0
2006-10-09 14:05:00,29.25,29.26,29.24,29.26,230000.0,19.8553,19.8621,19.8486,19.8621,230000.0
2006-10-09 14:10:00,29.26,29.31,29.25,29.26,189800.0,19.8621,19.8961,19.8553,19.8621,189800.0
2006-10-09 14:15:00,29.26,29.29,29.25,29.29,47100.0,19.8621,19.8825,19.8553,19.8825,47100.0
2006-10-09 14:20:00,29.29,29.35,29.27,29.34,111800.0,19.8825,19.9232,19.8689,19.9164,111800.0
2006-10-09 14:25:00,29.34,29.43,29.33,29.41,237500.0,19.9164,19.9775,19.9097,19.964,237500.0
2006-10-09 14:30:00,29.4,29.49,29.39,29.48,209900.0,19.9572,20.0183,19.9504,20.0115,209900.0
2006-10-09 14:35:00,29.48,29.49,29.39,29.42,153800.0,20.0115,20.0183,19.9504,19.9707,153800.0
2006-10-09 14:40:00,29.42,29.46,29.4,29.45,113300.0,19.9707,19.9979,19.9572,19.9911,113300.0
2006-10-09 14:45:00,29.45,29.5,29.42,29.5,140800.0,19.9911,20.0251,19.9707,20.0251,140800.0
2006-10-09 14:50:00,29.5,29.5,29.46,29.47,112100.0,20.0251,20.0251,19.9979,20.0047,112100.0
2006-10-09 14:55:00,29.48,29.49,29.44,29.45,141500.0,20.0115,20.0183,19.9843,19.9911,141500.0
2006-10-09 15:00:00,29.45,29.5,29.43,29.49,148400.0,19.9911,20.0251,19.9775,20.0183,148400.0
2006-10-09 15:05:00,29.5,29.55,29.49,29.52,281600.0,20.0251,20.059,20.0183,20.0386,281600.0
2006-10-09 15:10:00,29.52,29.58,29.52,29.55,248000.0,20.0386,20.0794,20.0386,20.059,248000.0
2006-10-09 15:15:00,29.56,29.59,29.53,29.54,215000.0,20.0658,20.0861,20.0454,20.0522,215000.0
2006-10-09 15:20:00,29.54,29.67,29.53,29.66,270900.0,20.0522,20.1405,20.0454,20.1337,270900.0
2006-10-09 15:25:00,29.66,29.67,29.53,29.58,830200.0,20.1337,20.1405,20.0454,20.0794,830200.0
2006-10-09 15:30:00,29.59,29.65,29.58,29.65,150900.0,20.0861,20.1269,20.0794,20.1269,150900.0
2006-10-09 15:35:00,29.66,29.73,29.65,29.71,353000.0,20.1337,20.1812,20.1269,20.1676,353000.0
2006-10-09 15:40:00,29.72,29.73,29.65,29.71,462200.0,20.1744,20.1812,20.1269,20.1676,462200.0
2006-10-09 15:45:00,29.71,29.72,29.69,29.72,505100.0,20.1676,20.1744,20.154,20.1744,505100.0
2006-10-09 15:50:00,29.72,29.73,29.68,29.7,640600.0,20.1744,20.1812,20.1472,20.1608,640600.0
2006-10-09 15:55:00,29.7,29.72,29.68,29.72,733100.0,20.1608,20.1744,20.1472,20.1744,733100.0
2006-10-10 09:30:00,30.7,30.85,30.55,30.56,1108200.0,20.8396,20.9415,20.7378,20.7446,1108200.0
2006-10-10 09:35:00,30.56,30.85,30.4,30.57,1171300.0,20.7446,20.9415,20.636,20.7514,1171300.0
2006-10-10 09:40:00,30.53,30.6,30.36,30.51,1165600.0,20.7242,20.7718,20.6088,20.7107,1165600.0
2006-10-10 09:45:00,30.5,30.51,30.25,30.25,812900.0,20.7039,20.7107,20.5342,20.5342,812900.0
2006-10-10 09:50:00,30.25,30.45,30.1,30.34,711100.0,20.5342,20.6699,20.4323,20.5953,711100.0
2006-10-10 09:55:00,30.32,30.38,30.27,30.28,509900.0,20.5817,20.6224,20.5477,20.5545,509900.0
2006-10-10 10:00:00,30.29,30.29,29.97,29.99,572200.0,20.5613,20.5613,20.3441,20.3577,572200.0
2006-10-10 10:05:00,29.99,30.0,29.8,29.8,800700.0,20.3577,20.3645,20.2287,20.2287,800700.0
2006-10-10 10:10:00,29.8,29.95,29.7,29.75,837200.0,20.2287,20.3305,20.1608,20.1948,837200.0
2006-10-10 10:15:00,29.75,29.9,29.59,29.89,1086900.0,20.1948,20.2966,20.0861,20.2898,1086900.0
2006-10-10 10:20:00,29.88,30.17,29.87,30.17,1191400.0,20.283,20.4799,20.2762,20.4799,1191400.0
2006-10-10 10:25:00,30.16,30.32,30.14,30.16,973300.0,20.4731,20.5817,20.4595,20.4731,973300.0
2006-10-10 10:30:00,30.17,30.27,30.01,30.25,522400.0,20.4799,20.5477,20.3712,20.5342,522400.0
2006-10-10 10:35:00,30.25,30.4,30.2,30.39,520800.0,20.5342,20.636,20.5002,20.6292,520800.0
2006-10-10 10:40:00,30.4,30.4,30.19,30.2,563800.0,20.636,20.636,20.4934,20.5002,563800.0
2006-10-10 10:45:00,30.2,30.26,30.15,30.15,232400.0,20.5002,20.541,20.4663,20.4663,232400.0
2006-10-10 10:50:00,30.13,30.18,30.1,30.11,359700.0,20.4527,20.4866,20.4323,20.4391,359700.0
2006-10-10 10:55:00,30.1,30.21,30.08,30.1,349200.0,20.4323,20.507,20.4188,20.4323,349200.0
2006-10-10 11:00:00,30.1,30.1,29.99,30.07,723800.0,20.4323,20.4323,20.3577,20.412,723800.0
2006-10-10 11:05:00,30.06,30.12,30.04,30.07,514900.0,20.4052,20.4459,20.3916,20.412,514900.0
2006-10-10 11:10:00,30.06,30.15,30.05,30.15,263200.0,20.4052,20.4663,20.3984,20.4663,263200.0
2006-10-10 11:15:00,30.15,30.16,30.07,30.09,430700.0,20.4663,20.4731,20.412,20.4256,430700.0
2006-10-10 11:20:00,30.09,30.22,30.09,30.2,328100.0,20.4256,20.5138,20.4256,20.5002,328100.0
2006-10-10 11:25:00,30.2,30.22,30.17,30.18,680900.0,20.5002,20.5138,20.4799,20.4866,680900.0
2006-10-10 11:30:00,30.19,30.2,30.13,30.17,327200.0,20.4934,20.5002,20.4527,20.4799,327200.0
2006-10-10 11:35:00,30.17,30.17,30.1,30.15,368900.0,20.4799,20.4799,20.4323,20.4663,368900.0
2006-10-10 11:40:00,30.13,30.18,30.13,30.15,325700.0,20.4527,20.4866,20.4527,20.4663,325700.0
2006-10-10 11:45:00,30.16,30.18,30.13,30.16,127400.0,20.4731,20.4866,20.4527,20.4731,127400.0
2006-10-10 11:50:00,30.16,30.16,30.13,30.14,168000.0,20.4731,20.4731,20.4527,20.4595,168000.0
2006-10-10 11:55:00,30.13,30.18,30.13,30.17,245900.0,20.4527,20.4866,20.4527,20.4799,245900.0
2006-10-10 12:00:00,30.17,30.18,30.14,30.14,222900.0,20.4799,20.4866,20.4595,20.4595,222900.0
2006-10-10 12:05:00,30.15,30.16,30.1,30.14,147200.0,20.4663,20.4731,20.4323,20.4595,147200.0
2006-10-10 12:10:00,30.15,30.18,30.13,30.15,147000.0,20.4663,20.4866,20.4527,20.4663,147000.0
2006-10-10 12:15:00,30.15,30.17,30.12,30.15,311700.0,20.4663,20.4799,20.4459,20.4663,311700.0
2006-10-10 12:20:00,30.16,30.18,30.14,30.16,127400.0,20.4731,20.4866,20.4595,20.4731,127400.0
2006-10-10 12:25:00,30.16,30.18,30.13,30.13,492800.0,20.4731,20.4866,20.4527,20.4527,492800.0
2006-10-10 12:30:00,30.14,30.14,30.07,30.09,222800.0,20.4595,20.4595,20.412,20.4256,222800.0
2006-10-10 12:35:00,30.09,30.09,30.0,30.01,234200.0,20.4256,20.4256,20.3645,20.3712,234200.0
2006-10-10 12:40:00,30.0,30.04,29.99,30.02,133500.0,20.3645,20.3916,20.3577,20.378,133500.0
2006-10-10 12:45:00,30.01,30.04,30.0,30.04,99000.0,20.3712,20.3916,20.3645,20.3916,99000.0
2006-10-10 12:50:00,30.05,30.05,30.0,30.01,114700.0,20.3984,20.3984,20.3645,20.3712,114700.0
2006-10-10 12:55:00,30.01,30.02,29.98,30.0,297600.0,20.3712,20.378,20.3509,20.3645,297600.0
2006-10-10 13:00:00,30.0,30.02,29.97,29.98,192000.0,20.3645,20.378,20.3441,20.3509,192000.0
2006-10-10 13:05:00,29.98,30.0,29.9,29.92,184800.0,20.3509,20.3645,20.2966,20.3102,184800.0
2006-10-10 13:10:00,29.92,30.0,29.83,29.83,148700.0,20.3102,20.3645,20.2491,20.2491,148700.0
2006-10-10 13:15:00,29.83,29.83,29.78,29.78,250600.0,20.2491,20.2491,20.2151,20.2151,250600.0
2006-10-10 13:20:00,29.79,29.84,29.73,29.81,250800.0,20.2219,20.2559,20.1812,20.2355,250800.0
2006-10-10 13:25:00,29.81,29.82,29.63,29.66,339000.0,20.2355,20.2423,20.1133,20.1337,339000.0
2006-10-10 13:30:00,29.68,29.73,29.63,29.7,247000.0,20.1472,20.1812,20.1133,20.1608,247000.0
2006-10-10 13:35:00,29.7,29.71,29.69,29.69,304200.0,20.1608,20.1676,20.154,20.154,304200.0
2006-10-10 13:40:00,29.69,29.73,29.68,29.7,203400.0,20.154,20.1812,20.1472,20.1608,203400.0
2006-10-10 13:45:00,29.71,29.75,29.69,29.7,350500.0,20.1676,20.1948,20.154,20.1608,350500.0
2006-10-10 13:50:00,29.69,29.7,29.69,29.7,89700.0,20.154,20.1608,20.154,20.1608,89700.0
2006-10-10 13:55:00,29.7,29.81,29.7,29.77,183500.0,20.1608,20.2355,20.1608,20.2083,183500.0
2006-10-10 14:00:00,29.77,29.78,29.73,29.73,164600.0,20.2083,20.2151,20.1812,20.1812,164600.0
2006-10-10 14:05:00,29.73,29.74,29.65,29.66,146600.0,20.1812,20.188,20.1269,20.1337,146600.0
2006-10-10 14:10:00,29.66,29.68,29.6,29.66,192700.0,20.1337,20.1472,20.0929,20.1337,192700.0
2006-10-10 14:15:00,29.64,29.7,29.62,29.69,107000.0,20.1201,20.1608,20.1065,20.154,107000.0
2006-10-10 14:20:00,29.69,29.69,29.63,29.66,99200.0,20.154,20.154,20.1133,20.1337,99200.0
2006-10-10 14:25:00,29.66,29.78,29.65,29.77,108300.0,20.1337,20.2151,20.1269,20.2083,108300.0
2006-10-10 14:30:00,29.78,29.91,29.77,29.89,183200.0,20.2151,20.3034,20.2083,20.2898,183200.0
2006-10-10 14:35:00,29.88,29.9,29.77,29.84,262200.0,20.283,20.2966,20.2083,20.2559,262200.0
2006-10-10 14:40:00,29.84,29.88,29.82,29.84,180700.0,20.2559,20.283,20.2423,20.2559,180700.0
2006-10-10 14:45:00,29.83,29.9,29.83,29.87,88200.0,20.2491,20.2966,20.2491,20.2762,88200.0
2006-10-10 14:50:00,29.87,29.87,29.8,29.81,83500.0,20.2762,20.2762,20.2287,20.2355,83500.0
2006-10-10 14:55:00,29.81,29.85,29.77,29.84,181700.0,20.2355,20.2626,20.2083,20.2559,181700.0
2006-10-10 15:00:00,29.85,29.86,29.81,29.83,131700.0,20.2626,20.2694,20.2355,20.2491,131700.0
2006-10-10 15:05:00,29.82,29.86,29.81,29.85,127500.0,20.2423,20.2694,20.2355,20.2626,127500.0
2006-10-10 15:10:00,29.85,29.89,29.84,29.87,195900.0,20.2626,20.2898,20.2559,20.2762,195900.0
2006-10-10 15:15:00,29.87,29.89,29.82,29.83,253100.0,20.2762,20.2898,20.2423,20.2491,253100.0
2006-10-10 15:20:00,29.84,29.85,29.82,29.84,161600.0,20.2559,20.2626,20.2423,20.2559,161600.0
2006-10-10 15:25:00,29.84,29.85,29.77,29.8,193700.0,20.2559,20.2626,20.2083,20.2287,193700.0
2006-10-10 15:30:00,29.8,29.81,29.72,29.73,242300.0,20.2287,20.2355,20.1744,20.1812,242300.0
2006-10-10 15:35:00,29.72,29.74,29.69,29.71,298000.0,20.1744,20.188,20.154,20.1676,298000.0
2006-10-10 15:40:00,29.72,29.73,29.65,29.66,309100.0,20.1744,20.1812,20.1269,20.1337,309100.0
2006-10-10 15:45:00,29.65,29.75,29.6,29.74,348000.0,20.1269,20.1948,20.0929,20.188,348000.0
2006-10-10 15:50:00,29.73,29.74,29.68,29.7,264300.0,20.1812,20.188,20.1472,20.1608,264300.0
2006-10-10 15:55:00,29.7,29.76,29.68,29.68,421900.0,20.1608,20.2015,20.1472,20.1472,421900.0
2006-10-11 09:30:00,29.9,30.0,29.6,29.92,361600.0,20.2966,20.3645,20.0929,20.3102,361600.0
2006-10-11 09:35:00,29.92,30.29,29.92,30.26,406000.0,20.3102,20.5613,20.3102,20.541,406000.0
2006-10-11 09:40:00,30.25,30.61,30.25,30.58,694000.0,20.5342,20.7785,20.5342,20.7582,694000.0
2006-10-11 09:45:00,30.57,30.67,30.5,30.65,767700.0,20.7514,20.8193,20.7039,20.8057,767700.0
2006-10-11 09:50:00,30.65,30.68,30.58,30.66,379600.0,20.8057,20.8261,20.7582,20.8125,379600.0
2006-10-11 09:55:00,30.65,30.9,30.65,30.84,588900.0,20.8057,20.9754,20.8057,20.9347,588900.0
2006-10-11 10:00:00,30.85,31.06,30.84,30.91,853800.0,20.9415,21.084,20.9347,20.9822,853800.0
2006-10-11 10:05:00,30.95,30.95,30.63,30.64,878000.0,21.0093,21.0093,20.7921,20.7989,878000.0
2006-10-11 10:10:00,30.65,30.67,30.4,30.45,555000.0,20.8057,20.8193,20.636,20.6699,555000.0
2006-10-11 10:15:00,30.46,30.68,30.22,30.6,441100.0,20.6767,20.8261,20.5138,20.7718,441100.0
2006-10-11 10:20:00,30.61,30.63,30.44,30.59,235500.0,20.7785,20.7921,20.6631,20.765,235500.0
2006-10-11 10:25:00,30.6,30.68,30.51,30.68,131200.0,20.7718,20.8261,20.7107,20.8261,131200.0
2006-10-11 10:30:00,30.67,30.85,30.66,30.67,287500.0,20.8193,20.9415,20.8125,20.8193,287500.0
2006-10-11 10:35:00,30.68,30.82,30.68,30.79,248100.0,20.8261,20.9211,20.8261,20.9007,248100.0
2006-10-11 10:40:00,30.79,30.87,30.78,30.82,243200.0,20.9007,20.955,20.8939,20.9211,243200.0
2006-10-11 10:45:00,30.82,30.83,30.73,30.78,133300.0,20.9211,20.9279,20.86,20.8939,133300.0
2006-10-11 10:50:00,30.77,30.84,30.74,30.83,252500.0,20.8871,20.9347,20.8668,20.9279,252500.0
2006-10-11 10:55:00,30.83,30.87,30.77,30.83,137900.0,20.9279,20.955,20.8871,20.9279,137900.0
2006-10-11 11:00:00,30.82,30.82,30.64,30.69,278500.0,20.9211,20.9211,20.7989,20.8328,278500.0
2006-10-11 11:05:00,30.7,30.74,30.68,30.68,189400.0,20.8396,20.8668,20.8261,20.8261,189400.0
2006-10-11 11:10:00,30.69,30.78,30.65,30.72,222100.0,20.8328,20.8939,20.8057,20.8532,222100.0
2006-10-11 11:15:00,30.71,30.72,30.69,30.7,107100.0,20.8464,20.8532,20.8328,20.8396,107100.0
2006-10-11 11:20:00,30.7,30.7,30.67,30.68,155200.0,20.8396,20.8396,20.8193,20.8261,155200.0
2006-10-11 11:25:00,30.68,30.78,30.67,30.77,136100.0,20.8261,20.8939,20.8193,20.8871,136100.0
2006-10-11 11:30:00,30.77,30.83,30.76,30.82,99900.0,20.8871,20.9279,20.8804,20.9211,99900.0
2006-10-11 11:35:00,30.82,30.85,30.81,30.85,90800.0,20.9211,20.9415,20.9143,20.9415,90800.0
2006-10-11 11:40:00,30.85,30.94,30.85,30.9,222800.0,20.9415,21.0025,20.9415,20.9754,222800.0
2006-10-11 11:45:00,30.9,30.92,30.88,30.89,124400.0,20.9754,20.989,20.9618,20.9686,124400.0
2006-10-11 11:50:00,30.89,30.95,30.88,30.92,146100.0,20.9686,21.0093,20.9618,20.989,146100.0
2006-10-11 11:55:00,30.93,30.98,30.92,30.96,167400.0,20.9958,21.0297,20.989,21.0161,167400.0
2006-10-11 12:00:00,30.96,30.98,30.9,30.91,179600.0,21.0161,21.0297,20.9754,20.9822,179600.0
2006-10-11 12:05:00,30.91,30.91,30.88,30.89,118700.0,20.9822,20.9822,20.9618,20.9686,118700.0
2006-10-11 12:10:00,30.89,30.97,30.87,30.87,175000.0,20.9686,21.0229,20.955,20.955,175000.0
2006-10-11 12:15:00,30.88,30.92,30.87,30.9,71100.0,20.9618,20.989,20.955,20.9754,71100.0
2006-10-11 12:20:00,30.9,30.92,30.89,30.9,88600.0,20.9754,20.989,20.9686,20.9754,88600.0
2006-10-11 12:25:00,30.89,30.95,30.89,30.91,80000.0,20.9686,21.0093,20.9686,20.9822,80000.0
2006-10-11 12:30:00,30.9,30.91,30.8,30.8,143800.0,20.9754,20.9822,20.9075,20.9075,143800.0
2006-10-11 12:35:00,30.8,30.8,30.74,30.78,139100.0,20.9075,20.9075,20.8668,20.8939,139100.0
2006-10-11 12:40:00,30.78,30.84,30.77,30.82,96400.0,20.8939,20.9347,20.8871,20.9211,96400.0
2006-10-11 12:45:00,30.82,30.9,30.81,30.9,97900.0,20.9211,20.9754,20.9143,20.9754,97900.0
2006-10-11 12:50:00,30.9,31.0,30.89,30.99,154700.0,20.9754,21.0433,20.9686,21.0365,154700.0
2006-10-11 12:55:00,31.0,31.03,30.98,31.0,193400.0,21.0433,21.0636,21.0297,21.0433,193400.0
2006-10-11 13:00:00,31.0,31.01,30.96,31.0,69400.0,21.0433,21.0501,21.0161,21.0433,69400.0
2006-10-11 13:05:00,31.0,31.03,30.98,30.99,104900.0,21.0433,21.0636,21.0297,21.0365,104900.0
2006-10-11 13:10:00,30.99,31.0,30.98,30.99,81900.0,21.0365,21.0433,21.0297,21.0365,81900.0
2006-10-11 13:15:00,31.0,31.03,30.98,31.01,120800.0,21.0433,21.0636,21.0297,21.0501,120800.0
2006-10-11 13:20:00,31.01,31.03,30.99,31.01,137600.0,21.0501,21.0636,21.0365,21.0501,137600.0
2006-10-11 13:25:00,31.01,31.02,30.99,31.01,130900.0,21.0501,21.0569,21.0365,21.0501,130900.0
2006-10-11 13:30:00,31.0,31.03,31.0,31.01,80600.0,21.0433,21.0636,21.0433,21.0501,80600.0
2006-10-11 13:35:00,31.02,31.09,31.01,31.04,188100.0,21.0569,21.1044,21.0501,21.0704,188100.0
2006-10-11 13:40:00,31.03,31.06,31.0,31.05,75600.0,21.0636,21.084,21.0433,21.0772,75600.0
2006-10-11 13:45:00,31.04,31.07,31.03,31.04,50300.0,21.0704,21.0908,21.0636,21.0704,50300.0
2006-10-11 13:50:00,31.05,31.07,31.02,31.04,151800.0,21.0772,21.0908,21.0569,21.0704,151800.0
2006-10-11 13:55:00,31.03,31.06,31.01,31.02,139500.0,21.0636,21.084,21.0501,21.0569,139500.0
2006-10-11 14:00:00,31.02,31.06,30.97,31.06,249700.0,21.0569,21.084,21.0229,21.084,249700.0
2006-10-11 14:05:00,31.06,31.15,31.04,31.14,159500.0,21.084,21.1451,21.0704,21.1383,159500.0
2006-10-11 14:10:00,31.14,31.23,31.11,31.2,232600.0,21.1383,21.1994,21.1179,21.179,232600.0
2006-10-11 14:15:00,31.2,31.2,31.12,31.17,159100.0,21.179,21.179,21.1247,21.1587,159100.0
2006-10-11 14:20:00,31.17,31.24,31.15,31.21,157000.0,21.1587,21.2062,21.1451,21.1858,157000.0
2006-10-11 14:25:00,31.21,31.22,31.13,31.13,127100.0,21.1858,21.1926,21.1315,21.1315,127100.0
2006-10-11 14:30:00,31.12,31.17,31.06,31.16,174200.0,21.1247,21.1587,21.084,21.1519,174200.0
2006-10-11 14:35:00,31.16,31.18,31.02,31.06,180800.0,21.1519,21.1655,21.0569,21.084,180800.0
2006-10-11 14:40:00,31.0,31.07,30.99,31.05,158100.0,21.0433,21.0908,21.0365,21.0772,158100.0
2006-10-11 14:45:00,31.05,31.1,31.05,31.05,99700.0,21.0772,21.1112,21.0772,21.0772,99700.0
2006-10-11 14:50:00,31.06,31.06,30.9,30.96,176600.0,21.084,21.084,20.9754,21.0161,176600.0
2006-10-11 14:55:00,30.97,31.09,30.96,31.06,148700.0,21.0229,21.1044,21.0161,21.084,148700.0
2006-10-11 15:00:00,31.07,31.09,30.98,30.98,127200.0,21.0908,21.1044,21.0297,21.0297,127200.0
2006-10-11 15:05:00,30.98,30.99,30.94,30.96,182700.0,21.0297,21.0365,21.0025,21.0161,182700.0
2006-10-11 15:10:00,30.95,31.05,30.95,31.01,161900.0,21.0093,21.0772,21.0093,21.0501,161900.0
2006-10-11 15:15:00,31.01,31.02,31.0,31.01,140100.0,21.0501,21.0569,21.0433,21.0501,140100.0
2006-10-11 15:20:00,31.0,31.07,30.99,31.07,275600.0,21.0433,21.0908,21.0365,21.0908,275600.0
2006-10-11 15:25:00,31.07,31.12,31.06,31.11,157100.0,21.0908,21.1247,21.084,21.1179,157100.0
2006-10-11 15:30:00,31.12,31.17,31.11,31.14,211900.0,21.1247,21.1587,21.1179,21.1383,211900.0
2006-10-11 15:35:00,31.14,31.15,31.08,31.1,288400.0,21.1383,21.1451,21.0976,21.1112,288400.0
2006-10-11 15:40:00,31.1,31.11,31.09,31.1,188300.0,21.1112,21.1179,21.1044,21.1112,188300.0
2006-10-11 15:45:00,31.09,31.19,31.09,31.19,307300.0,21.1044,21.1723,21.1044,21.1723,307300.0
2006-10-11 15:50:00,31.19,31.22,31.17,31.21,334500.0,21.1723,21.1926,21.1587,21.1858,334500.0
2006-10-11 15:55:00,31.21,31.22,31.14,31.15,278800.0,21.1858,21.1926,21.1383,21.1451,278800.0
2006-10-12 09:30:00,31.49,31.6,31.45,31.51,297900.0,21.3759,21.4506,21.3487,21.3895,297900.0
2006-10-12 09:35:00,31.52,31.68,31.42,31.51,308500.0,21.3963,21.5049,21.3284,21.3895,308500.0
2006-10-12 09:40:00,31.51,31.64,31.35,31.39,268100.0,21.3895,21.4777,21.2809,21.308,268100.0
2006-10-12 09:45:00,31.39,31.54,31.39,31.41,153500.0,21.308,21.4098,21.308,21.3216,153500.0
2006-10-12 09:50:00,31.4,31.46,31.31,31.45,147600.0,21.3148,21.3555,21.2537,21.3487,147600.0
2006-10-12 09:55:00,31.45,31.64,31.44,31.51,204400.0,21.3487,21.4777,21.342,21.3895,204400.0
2006-10-12 10:00:00,31.51,31.6,31.49,31.49,221700.0,21.3895,21.4506,21.3759,21.3759,221700.0
2006-10-12 10:05:00,31.5,31.66,31.5,31.63,238900.0,21.3827,21.4913,21.3827,21.4709,238900.0
2006-10-12 10:10:00,31.63,31.73,31.6,31.73,131200.0,21.4709,21.5388,21.4506,21.5388,131200.0
2006-10-12 10:15:00,31.73,31.74,31.64,31.69,181000.0,21.5388,21.5456,21.4777,21.5117,181000.0
2006-10-12 10:20:00,31.69,31.74,31.69,31.73,229100.0,21.5117,21.5456,21.5117,21.5388,229100.0
2006-10-12 10:25:00,31.73,31.8,31.73,31.77,317900.0,21.5388,21.5863,21.5388,21.566,317900.0
2006-10-12 10:30:00,31.78,31.81,31.75,31.76,434000.0,21.5728,21.5931,21.5524,21.5592,434000.0
2006-10-12 10:35:00,31.76,31.81,31.75,31.8,179900.0,21.5592,21.5931,21.5524,21.5863,179900.0
2006-10-12 10:40:00,31.8,31.91,31.79,31.91,321100.0,21.5863,21.661,21.5795,21.661,321100.0
2006-10-12 10:45:00,31.91,31.96,31.91,31.95,580500.0,21.661,21.6949,21.661,21.6882,580500.0
2006-10-12 10:50:00,31.96,31.98,31.94,31.95,345700.0,21.6949,21.7085,21.6814,21.6882,345700.0
2006-10-12 10:55:00,31.95,32.01,31.94,31.99,650500.0,21.6882,21.7289,21.6814,21.7153,650500.0
2006-10-12 11:00:00,31.99,32.01,31.96,31.97,452100.0,21.7153,21.7289,21.6949,21.7017,452100.0
2006-10-12 11:05:00,31.97,31.98,31.92,31.97,380200.0,21.7017,21.7085,21.6678,21.7017,380200.0
2006-10-12 11:10:00,31.96,32.01,31.95,31.98,194300.0,21.6949,21.7289,21.6882,21.7085,194300.0
2006-10-12 11:15:00,31.99,32.04,31.97,32.04,420000.0,21.7153,21.7492,21.7017,21.7492,420000.0
2006-10-12 11:20:00,32.04,32.13,32.04,32.1,420400.0,21.7492,21.8103,21.7492,21.79,420400.0
2006-10-12 11:25:00,32.1,32.13,32.09,32.11,240600.0,21.79,21.8103,21.7832,21.7968,240600.0
2006-10-12 11:30:00,32.11,32.18,32.1,32.15,306300.0,21.7968,21.8443,21.79,21.8239,306300.0
2006-10-12 11:35:00,32.15,32.16,32.09,32.09,146900.0,21.8239,21.8307,21.7832,21.7832,146900.0
2006-10-12 11:40:00,32.08,32.16,32.05,32.15,266300.0,21.7764,21.8307,21.756,21.8239,266300.0
2006-10-12 11:45:00,32.15,32.16,32.12,32.13,149400.0,21.8239,21.8307,21.8035,21.8103,149400.0
2006-10-12 11:50:00,32.14,32.16,32.06,32.06,217300.0,21.8171,21.8307,21.7628,21.7628,217300.0
2006-10-12 11:55:00,32.06,32.06,32.0,32.0,232900.0,21.7628,21.7628,21.7221,21.7221,232900.0
2006-10-12 12:00:00,32.0,32.0,31.9,31.9,231900.0,21.7221,21.7221,21.6542,21.6542,231900.0
2006-10-12 12:05:00,31.9,31.91,31.83,31.91,230000.0,21.6542,21.661,21.6067,21.661,230000.0
2006-10-12 12:10:00,31.9,32.95,31.9,32.02,936300.0,21.6542,22.367,21.6542,21.7357,936300.0
2006-10-12 12:15:00,32.01,32.02,31.8,31.8,259800.0,21.7289,21.7357,21.5863,21.5863,259800.0
2006-10-12 12:20:00,31.8,31.9,31.8,31.87,162000.0,21.5863,21.6542,21.5863,21.6338,162000.0
2006-10-12 12:25:00,31.87,31.87,31.79,31.8,100000.0,21.6338,21.6338,21.5795,21.5863,100000.0
2006-10-12 12:30:00,31.79,31.87,31.77,31.87,126500.0,21.5795,21.6338,21.566,21.6338,126500.0
2006-10-12 12:35:00,31.86,31.91,31.8,31.81,106800.0,21.6271,21.661,21.5863,21.5931,106800.0
2006-10-12 12:40:00,31.8,31.86,31.8,31.85,311200.0,21.5863,21.6271,21.5863,21.6203,311200.0
2006-10-12 12:45:00,31.84,31.85,31.76,31.77,137400.0,21.6135,21.6203,21.5592,21.566,137400.0
2006-10-12 12:50:00,31.77,31.84,31.76,31.83,123100.0,21.566,21.6135,21.5592,21.6067,123100.0
2006-10-12 12:55:00,31.83,31.83,31.77,31.79,101100.0,21.6067,21.6067,21.566,21.5795,101100.0
2006-10-12 13:00:00,31.79,31.8,31.71,31.78,116400.0,21.5795,21.5863,21.5252,21.5728,116400.0
2006-10-12 13:05:00,31.77,31.77,31.71,31.73,120300.0,21.566,21.566,21.5252,21.5388,120300.0
2006-10-12 13:10:00,31.73,31.76,31.71,31.76,98000.0,21.5388,21.5592,21.5252,21.5592,98000.0
2006-10-12 13:15:00,31.75,31.77,31.71,31.71,75700.0,21.5524,21.566,21.5252,21.5252,75700.0
2006-10-12 13:20:00,31.71,31.75,31.67,31.67,52200.0,21.5252,21.5524,21.4981,21.4981,52200.0
2006-10-12 13:25:00,31.68,31.73,31.65,31.71,83700.0,21.5049,21.5388,21.4845,21.5252,83700.0
2006-10-12 13:30:00,31.71,31.71,31.65,31.66,55500.0,21.5252,21.5252,21.4845,21.4913,55500.0
2006-10-12 13:35:00,31.66,31.68,31.62,31.62,61000.0,21.4913,21.5049,21.4641,21.4641,61000.0
2006-10-12 13:40:00,31.62,31.63,31.6,31.6,41200.0,21.4641,21.4709,21.4506,21.4506,41200.0
2006-10-12 13:45:00,31.61,31.64,31.6,31.62,48400.0,21.4574,21.4777,21.4506,21.4641,48400.0
2006-10-12 13:50:00,31.61,31.63,31.6,31.63,39800.0,21.4574,21.4709,21.4506,21.4709,39800.0
2006-10-12 13:55:00,31.64,31.69,31.63,31.69,55300.0,21.4777,21.5117,21.4709,21.5117,55300.0
2006-10-12 14:00:00,31.68,31.79,31.67,31.77,89100.0,21.5049,21.5795,21.4981,21.566,89100.0
2006-10-12 14:05:00,31.77,31.77,31.71,31.71,83600.0,21.566,21.566,21.5252,21.5252,83600.0
2006-10-12 14:10:00,31.72,31.76,31.66,31.68,114200.0,21.532,21.5592,21.4913,21.5049,114200.0
2006-10-12 14:15:00,31.68,31.68,31.55,31.57,206400.0,21.5049,21.5049,21.4166,21.4302,206400.0
2006-10-12 14:20:00,31.57,31.61,31.51,31.56,102200.0,21.4302,21.4574,21.3895,21.4234,102200.0
2006-10-12 14:25:00,31.56,31.64,31.56,31.6,173800.0,21.4234,21.4777,21.4234,21.4506,173800.0
2006-10-12 14:30:00,31.6,31.61,31.51,31.52,144600.0,21.4506,21.4574,21.3895,21.3963,144600.0
2006-10-12 14:35:00,31.52,31.62,31.5,31.55,126400.0,21.3963,21.4641,21.3827,21.4166,126400.0
2006-10-12 14:40:00,31.54,31.59,31.51,31.53,61500.0,21.4098,21.4438,21.3895,21.403,61500.0
2006-10-12 14:45:00,31.52,31.54,31.5,31.53,1851300.0,21.3963,21.4098,21.3827,21.403,1851300.0
2006-10-12 14:50:00,31.53,31.59,31.5,31.52,138900.0,21.403,21.4438,21.3827,21.3963,138900.0
2006-10-12 14:55:00,31.52,31.53,31.45,31.47,138300.0,21.3963,21.403,21.3487,21.3623,138300.0
2006-10-12 15:00:00,31.47,31.49,31.46,31.49,71300.0,21.3623,21.3759,21.3555,21.3759,71300.0
2006-10-12 15:05:00,31.49,31.55,31.48,31.48,80200.0,21.3759,21.4166,21.3691,21.3691,80200.0
2006-10-12 15:10:00,31.49,31.54,31.48,31.51,199700.0,21.3759,21.4098,21.3691,21.3895,199700.0
2006-10-12 15:15:00,31.51,31.52,31.47,31.49,517900.0,21.3895,21.3963,21.3623,21.3759,517900.0
2006-10-12 15:20:00,31.49,31.51,31.48,31.49,123500.0,21.3759,21.3895,21.3691,21.3759,123500.0
2006-10-12 15:25:00,31.5,31.51,31.49,31.49,332700.0,21.3827,21.3895,21.3759,21.3759,332700.0
2006-10-12 15:30:00,31.48,31.5,31.47,31.49,87400.0,21.3691,21.3827,21.3623,21.3759,87400.0
2006-10-12 15:35:00,31.48,31.5,31.48,31.48,109400.0,21.3691,21.3827,21.3691,21.3691,109400.0
2006-10-12 15:40:00,31.49,31.49,31.46,31.46,111900.0,21.3759,21.3759,21.3555,21.3555,111900.0
2006-10-12 15:45:00,31.47,31.5,31.45,31.48,183200.0,21.3623,21.3827,21.3487,21.3691,183200.0
2006-10-12 15:50:00,31.48,31.5,31.47,31.48,134400.0,21.3691,21.3827,21.3623,21.3691,134400.0
2006-10-12 15:55:00,31.48,31.5,31.46,31.49,284100.0,21.3691,21.3827,21.3555,21.3759,284100.0
2006-10-13 09:30:00,31.5,31.72,31.5,31.59,162700.0,21.3827,21.532,21.3827,21.4438,162700.0
2006-10-13 09:35:00,31.59,31.61,31.38,31.41,103700.0,21.4438,21.4574,21.3012,21.3216,103700.0
2006-10-13 09:40:00,31.4,31.46,31.38,31.45,157600.0,21.3148,21.3555,21.3012,21.3487,157600.0
2006-10-13 09:45:00,31.46,31.49,31.42,31.46,198000.0,21.3555,21.3759,21.3284,21.3555,198000.0
2006-10-13 09:50:00,31.46,31.47,31.4,31.41,181800.0,21.3555,21.3623,21.3148,21.3216,181800.0
2006-10-13 09:55:00,31.41,31.42,31.17,31.17,82900.0,21.3216,21.3284,21.1587,21.1587,82900.0
2006-10-13 10:00:00,31.18,31.32,31.17,31.32,192900.0,21.1655,21.2605,21.1587,21.2605,192900.0
2006-10-13 10:05:00,31.31,31.34,31.28,31.31,82300.0,21.2537,21.2741,21.2333,21.2537,82300.0
2006-10-13 10:10:00,31.31,31.33,31.28,31.31,182900.0,21.2537,21.2673,21.2333,21.2537,182900.0
2006-10-13 10:15:00,31.32,31.32,31.24,31.24,131700.0,21.2605,21.2605,21.2062,21.2062,131700.0
2006-10-13 10:20:00,31.24,31.26,31.15,31.19,175300.0,21.2062,21.2198,21.1451,21.1723,175300.0
2006-10-13 10:25:00,31.19,31.24,31.15,31.22,201100.0,21.1723,21.2062,21.1451,21.1926,201100.0
2006-10-13 10:30:00,31.22,31.25,31.21,31.23,72300.0,21.1926,21.213,21.1858,21.1994,72300.0
2006-10-13 10:35:00,31.24,31.25,31.21,31.22,160500.0,21.2062,21.213,21.1858,21.1926,160500.0
2006-10-13 10:40:00,31.23,31.28,31.21,31.23,74600.0,21.1994,21.2333,21.1858,21.1994,74600.0
2006-10-13 10:45:00,31.23,31.29,31.21,31.29,113800.0,21.1994,21.2401,21.1858,21.2401,113800.0
2006-10-13 10:50:00,31.28,31.34,31.27,31.28,101400.0,21.2333,21.2741,21.2266,21.2333,101400.0
2006-10-13 10:55:00,31.27,31.29,31.25,31.29,74200.0,21.2266,21.2401,21.213,21.2401,74200.0
2006-10-13 11:00:00,31.29,31.31,31.21,31.21,80700.0,21.2401,21.2537,21.1858,21.1858,80700.0
2006-10-13 11:05:00,31.21,31.26,31.21,31.23,90100.0,21.1858,21.2198,21.1858,21.1994,90100.0
2006-10-13 11:10:00,31.23,31.25,31.21,31.25,160300.0,21.1994,21.213,21.1858,21.213,160300.0
2006-10-13 11:15:00,31.25,31.26,31.21,31.22,360400.0,21.213,21.2198,21.1858,21.1926,360400.0
2006-10-13 11:20:00,31.22,31.31,31.21,31.3,110200.0,21.1926,21.2537,21.1858,21.2469,110200.0
2006-10-13 11:25:00,31.31,31.4,31.3,31.39,89800.0,21.2537,21.3148,21.2469,21.308,89800.0
2006-10-13 11:30:00,31.39,31.4,31.33,31.39,81400.0,21.308,21.3148,21.2673,21.308,81400.0
2006-10-13 11:35:00,31.39,31.39,31.31,31.32,139300.0,21.308,21.308,21.2537,21.2605,139300.0
2006-10-13 11:40:00,31.32,31.33,31.27,31.33,49500.0,21.2605,21.2673,21.2266,21.2673,49500.0
2006-10-13 11:45:00,31.33,31.36,31.3,31.33,90300.0,21.2673,21.2877,21.2469,21.2673,90300.0
2006-10-13 11:50:00,31.31,31.33,31.28,31.3,96000.0,21.2537,21.2673,21.2333,21.2469,96000.0
2006-10-13 11:55:00,31.3,31.3,31.24,31.24,95200.0,21.2469,21.2469,21.2062,21.2062,95200.0
2006-10-13 12:00:00,31.24,31.27,31.24,31.26,121200.0,21.2062,21.2266,21.2062,21.2198,121200.0
2006-10-13 12:05:00,31.26,31.33,31.25,31.3,164700.0,21.2198,21.2673,21.213,21.2469,164700.0
2006-10-13 12:10:00,31.3,31.31,31.28,31.3,140100.0,21.2469,21.2537,21.2333,21.2469,140100.0
2006-10-13 12:15:00,31.29,31.3,31.29,31.3,45600.0,21.2401,21.2469,21.2401,21.2469,45600.0
2006-10-13 12:20:00,31.29,31.3,31.28,31.3,30900.0,21.2401,21.2469,21.2333,21.2469,30900.0
2006-10-13 12:25:00,31.29,31.3,31.26,31.3,75400.0,21.2401,21.2469,21.2198,21.2469,75400.0
2006-10-13 12:30:00,31.3,31.35,31.29,31.35,134500.0,21.2469,21.2809,21.2401,21.2809,134500.0
2006-10-13 12:35:00,31.35,31.35,31.3,31.33,168700.0,21.2809,21.2809,21.2469,21.2673,168700.0
2006-10-13 12:40:00,31.33,31.33,31.29,31.3,115500.0,21.2673,21.2673,21.2401,21.2469,115500.0
2006-10-13 12:45:00,31.3,31.3,31.29,31.3,55900.0,21.2469,21.2469,21.2401,21.2469,55900.0
2006-10-13 12:50:00,31.29,31.31,31.28,31.28,42500.0,21.2401,21.2537,21.2333,21.2333,42500.0
2006-10-13 12:55:00,31.28,31.33,31.28,31.33,46100.0,21.2333,21.2673,21.2333,21.2673,46100.0
2006-10-13 13:00:00,31.33,31.37,31.32,31.35,22400.0,21.2673,21.2944,21.2605,21.2809,22400.0
2006-10-13 13:05:00,31.36,31.37,31.35,31.37,47700.0,21.2877,21.2944,21.2809,21.2944,47700.0
2006-10-13 13:10:00,31.36,31.37,31.3,31.31,35500.0,21.2877,21.2944,21.2469,21.2537,35500.0
2006-10-13 13:15:00,31.29,31.3,31.25,31.26,66900.0,21.2401,21.2469,21.213,21.2198,66900.0
2006-10-13 13:20:00,31.27,31.28,31.26,31.27,18900.0,21.2266,21.2333,21.2198,21.2266,18900.0
2006-10-13 13:25:00,31.27,31.28,31.21,31.21,76300.0,21.2266,21.2333,21.1858,21.1858,76300.0
2006-10-13 13:30:00,31.22,31.27,31.17,31.26,164600.0,21.1926,21.2266,21.1587,21.2198,164600.0
2006-10-13 13:35:00,31.25,31.25,31.19,31.23,95900.0,21.213,21.213,21.1723,21.1994,95900.0
2006-10-13 13:40:00,31.23,31.3,31.22,31.3,82300.0,21.1994,21.2469,21.1926,21.2469,82300.0
2006-10-13 13:45:00,31.3,31.3,31.25,31.25,87800.0,21.2469,21.2469,21.213,21.213,87800.0
2006-10-13 13:50:00,31.25,31.29,31.24,31.25,94800.0,21.213,21.2401,21.2062,21.213,94800.0
2006-10-13 13:55:00,31.24,31.33,31.24,31.32,51700.0,21.2062,21.2673,21.2062,21.2605,51700.0
2006-10-13 14:00:00,31.32,31.33,31.3,31.32,41200.0,21.2605,21.2673,21.2469,21.2605,41200.0
2006-10-13 14:05:00,31.31,31.32,31.29,31.29,36800.0,21.2537,21.2605,21.2401,21.2401,36800.0
2006-10-13 14:10:00,31.28,31.29,31.25,31.25,36900.0,21.2333,21.2401,21.213,21.213,36900.0
2006-10-13 14:15:00,31.25,31.27,31.24,31.25,49600.0,21.213,21.2266,21.2062,21.213,49600.0
2006-10-13 14:20:00,31.25,31.26,31.21,31.21,59500.0,21.213,21.2198,21.1858,21.1858,59500.0
2006-10-13 14:25:00,31.22,31.22,31.17,31.18,108400.0,21.1926,21.1926,21.1587,21.1655,108400.0
2006-10-13 14:30:00,31.18,31.19,31.17,31.17,58100.0,21.1655,21.1723,21.1587,21.1587,58100.0
2006-10-13 14:35:00,31.17,31.18,31.15,31.16,98300.0,21.1587,21.1655,21.1451,21.1519,98300.0
2006-10-13 14:40:00,31.17,31.17,31.13,31.14,72600.0,21.1587,21.1587,21.1315,21.1383,72600.0
2006-10-13 14:45:00,31.14,31.15,31.06,31.07,146100.0,21.1383,21.1451,21.084,21.0908,146100.0
2006-10-13 14:50:00,31.06,31.11,31.05,31.09,192400.0,21.084,21.1179,21.0772,21.1044,192400.0
2006-10-13 14:55:00,31.1,31.1,31.04,31.06,143100.0,21.1112,21.1112,21.0704,21.084,143100.0
2006-10-13 15:00:00,31.06,31.13,31.05,31.12,186400.0,21.084,21.1315,21.0772,21.1247,186400.0
2006-10-13 15:05:00,31.13,31.19,31.12,31.18,189400.0,21.1315,21.1723,21.1247,21.1655,189400.0
2006-10-13 15:10:00,31.18,31.19,31.11,31.11,173500.0,21.1655,21.1723,21.1179,21.1179,173500.0
2006-10-13 15:15:00,31.11,31.12,31.06,31.06,298100.0,21.1179,21.1247,21.084,21.084,298100.0
2006-10-13 15:20:00,31.07,31.08,31.04,31.07,242100.0,21.0908,21.0976,21.0704,21.0908,242100.0
2006-10-13 15:25:00,31.07,31.13,31.06,31.12,106900.0,21.0908,21.1315,21.084,21.1247,106900.0
2006-10-13 15:30:00,31.12,31.13,31.09,31.12,136300.0,21.1247,21.1315,21.1044,21.1247,136300.0
2006-10-13 15:35:00,31.13,31.16,31.1,31.1,397200.0,21.1315,21.1519,21.1112,21.1112,397200.0
2006-10-13 15:40:00,31.1,31.11,31.08,31.1,136900.0,21.1112,21.1179,21.0976,21.1112,136900.0
2006-10-13 15:45:00,31.11,31.11,31.07,31.08,178600.0,21.1179,21.1179,21.0908,21.0976,178600.0
2006-10-13 15:50:00,31.08,31.1,31.07,31.1,178200.0,21.0976,21.1112,21.0908,21.1112,178200.0
2006-10-13 15:55:00,31.09,31.1,31.08,31.09,166100.0,21.1044,21.1112,21.0976,21.1044,166100.0
2006-10-16 09:30:00,31.25,31.25,31.06,31.06,116200.0,21.213,21.213,21.084,21.084,116200.0
2006-10-16 09:35:00,31.03,31.22,31.0,31.22,106300.0,21.0636,21.1926,21.0433,21.1926,106300.0
2006-10-16 09:40:00,31.22,31.23,30.98,30.98,204700.0,21.1926,21.1994,21.0297,21.0297,204700.0
2006-10-16 09:45:00,30.98,31.0,30.9,30.9,150400.0,21.0297,21.0433,20.9754,20.9754,150400.0
2006-10-16 09:50:00,30.9,31.0,30.88,30.98,113100.0,20.9754,21.0433,20.9618,21.0297,113100.0
2006-10-16 09:55:00,30.98,31.0,30.89,30.96,108100.0,21.0297,21.0433,20.9686,21.0161,108100.0
2006-10-16 10:00:00,30.98,31.0,30.93,30.94,69300.0,21.0297,21.0433,20.9958,21.0025,69300.0
2006-10-16 10:05:00,30.94,30.99,30.88,30.88,108300.0,21.0025,21.0365,20.9618,20.9618,108300.0
2006-10-16 10:10:00,30.87,30.9,30.84,30.9,103200.0,20.955,20.9754,20.9347,20.9754,103200.0
2006-10-16 10:15:00,30.9,31.0,30.89,31.0,147200.0,20.9754,21.0433,20.9686,21.0433,147200.0
2006-10-16 10:20:00,31.0,31.0,30.92,30.98,142100.0,21.0433,21.0433,20.989,21.0297,142100.0
2006-10-16 10:25:00,30.98,31.01,30.95,30.95,123300.0,21.0297,21.0501,21.0093,21.0093,123300.0
2006-10-16 10:30:00,30.95,31.05,30.95,31.0,196900.0,21.0093,21.0772,21.0093,21.0433,196900.0
2006-10-16 10:35:00,31.0,31.03,30.99,31.02,120800.0,21.0433,21.0636,21.0365,21.0569,120800.0
2006-10-16 10:40:00,31.02,31.09,31.02,31.06,82100.0,21.0569,21.1044,21.0569,21.084,82100.0
2006-10-16 10:45:00,31.06,31.09,31.05,31.05,255900.0,21.084,21.1044,21.0772,21.0772,255900.0
2006-10-16 10:50:00,31.06,31.07,31.03,31.04,112900.0,21.084,21.0908,21.0636,21.0704,112900.0
2006-10-16 10:55:00,31.05,31.08,31.05,31.07,52300.0,21.0772,21.0976,21.0772,21.0908,52300.0
2006-10-16 11:00:00,31.08,31.12,31.06,31.06,211300.0,21.0976,21.1247,21.084,21.084,211300.0
2006-10-16 11:05:00,31.06,31.07,31.0,31.02,319900.0,21.084,21.0908,21.0433,21.0569,319900.0
2006-10-16 11:10:00,31.02,31.05,31.0,31.03,69000.0,21.0569,21.0772,21.0433,21.0636,69000.0
2006-10-16 11:15:00,31.02,31.03,31.01,31.01,65700.0,21.0569,21.0636,21.0501,21.0501,65700.0
2006-10-16 11:20:00,31.01,31.02,30.98,30.99,255000.0,21.0501,21.0569,21.0297,21.0365,255000.0
2006-10-16 11:25:00,31.0,31.03,30.96,30.97,152800.0,21.0433,21.0636,21.0161,21.0229,152800.0
2006-10-16 11:30:00,30.98,31.02,30.97,31.0,96100.0,21.0297,21.0569,21.0229,21.0433,96100.0
2006-10-16 11:35:00,31.0,31.04,30.98,31.02,212200.0,21.0433,21.0704,21.0297,21.0569,212200.0
2006-10-16 11:40:00,31.02,31.04,31.0,31.03,65400.0,21.0569,21.0704,21.0433,21.0636,65400.0
2006-10-16 11:45:00,31.04,31.04,31.01,31.01,53600.0,21.0704,21.0704,21.0501,21.0501,53600.0
2006-10-16 11:50:00,31.01,31.02,30.99,31.0,304000.0,21.0501,21.0569,21.0365,21.0433,304000.0
2006-10-16 11:55:00,30.99,31.01,30.98,30.98,65400.0,21.0365,21.0501,21.0297,21.0297,65400.0
2006-10-16 12:00:00,30.99,31.0,30.97,30.99,101600.0,21.0365,21.0433,21.0229,21.0365,101600.0
2006-10-16 12:05:00,30.99,31.0,30.98,30.99,87000.0,21.0365,21.0433,21.0297,21.0365,87000.0
2006-10-16 12:10:00,31.0,31.0,30.97,30.99,112300.0,21.0433,21.0433,21.0229,21.0365,112300.0
2006-10-16 12:15:00,30.99,31.0,30.97,31.0,169300.0,21.0365,21.0433,21.0229,21.0433,169300.0
2006-10-16 12:20:00,31.0,31.02,30.98,31.01,193800.0,21.0433,21.0569,21.0297,21.0501,193800.0
2006-10-16 12:25:00,31.01,31.02,31.0,31.01,34200.0,21.0501,21.0569,21.0433,21.0501,34200.0
2006-10-16 12:30:00,31.0,31.02,30.98,31.0,127100.0,21.0433,21.0569,21.0297,21.0433,127100.0
2006-10-16 12:35:00,31.0,31.04,31.0,31.04,37900.0,21.0433,21.0704,21.0433,21.0704,37900.0
2006-10-16 12:40:00,31.04,31.04,31.0,31.01,38700.0,21.0704,21.0704,21.0433,21.0501,38700.0
2006-10-16 12:45:00,31.01,31.12,31.0,31.08,143100.0,21.0501,21.1247,21.0433,21.0976,143100.0
2006-10-16 12:50:00,31.07,31.08,31.06,31.08,329000.0,21.0908,21.0976,21.084,21.0976,329000.0
2006-10-16 12:55:00,31.07,31.09,31.06,31.08,71700.0,21.0908,21.1044,21.084,21.0976,71700.0
2006-10-16 13:00:00,31.08,31.08,31.02,31.06,183500.0,21.0976,21.0976,21.0569,21.084,183500.0
2006-10-16 13:05:00,31.06,31.11,31.05,31.11,166200.0,21.084,21.1179,21.0772,21.1179,166200.0
2006-10-16 13:10:00,31.1,31.11,30.99,31.05,210600.0,21.1112,21.1179,21.0365,21.0772,210600.0
2006-10-16 13:15:00,31.05,31.12,31.04,31.12,155400.0,21.0772,21.1247,21.0704,21.1247,155400.0
2006-10-16 13:20:00,31.12,31.13,31.08,31.08,73800.0,21.1247,21.1315,21.0976,21.0976,73800.0
2006-10-16 13:25:00,31.08,31.11,31.08,31.08,33200.0,21.0976,21.1179,21.0976,21.0976,33200.0
2006-10-16 13:30:00,31.08,31.11,31.08,31.09,63100.0,21.0976,21.1179,21.0976,21.1044,63100.0
2006-10-16 13:35:00,31.09,31.11,31.07,31.08,81700.0,21.1044,21.1179,21.0908,21.0976,81700.0
2006-10-16 13:40:00,31.09,31.12,31.08,31.08,87900.0,21.1044,21.1247,21.0976,21.0976,87900.0
2006-10-16 13:45:00,31.08,31.11,31.04,31.09,50800.0,21.0976,21.1179,21.0704,21.1044,50800.0
2006-10-16 13:50:00,31.09,31.09,31.06,31.07,38500.0,21.1044,21.1044,21.084,21.0908,38500.0
2006-10-16 13:55:00,31.08,31.11,31.06,31.11,233500.0,21.0976,21.1179,21.084,21.1179,233500.0
2006-10-16 14:00:00,31.11,31.16,31.11,31.16,105000.0,21.1179,21.1519,21.1179,21.1519,105000.0
2006-10-16 14:05:00,31.16,31.16,31.12,31.16,87600.0,21.1519,21.1519,21.1247,21.1519,87600.0
2006-10-16 14:10:00,31.16,31.16,31.14,31.15,93500.0,21.1519,21.1519,21.1383,21.1451,93500.0
2006-10-16 14:15:00,31.15,31.17,31.14,31.14,91800.0,21.1451,21.1587,21.1383,21.1383,91800.0
2006-10-16 14:20:00,31.15,31.16,31.12,31.13,75400.0,21.1451,21.1519,21.1247,21.1315,75400.0
2006-10-16 14:25:00,31.12,31.14,31.12,31.13,73900.0,21.1247,21.1383,21.1247,21.1315,73900.0
2006-10-16 14:30:00,31.13,31.15,31.12,31.14,174100.0,21.1315,21.1451,21.1247,21.1383,174100.0
2006-10-16 14:35:00,31.14,31.15,31.12,31.14,154300.0,21.1383,21.1451,21.1247,21.1383,154300.0
2006-10-16 14:40:00,31.15,31.17,31.13,31.17,74900.0,21.1451,21.1587,21.1315,21.1587,74900.0
2006-10-16 14:45:00,31.17,31.18,31.15,31.17,96700.0,21.1587,21.1655,21.1451,21.1587,96700.0
2006-10-16 14:50:00,31.17,31.18,31.15,31.15,77400.0,21.1587,21.1655,21.1451,21.1451,77400.0
2006-10-16 14:55:00,31.15,31.16,31.15,31.16,96600.0,21.1451,21.1519,21.1451,21.1519,96600.0
2006-10-16 15:00:00,31.16,31.2,31.16,31.19,135300.0,21.1519,21.179,21.1519,21.1723,135300.0
2006-10-16 15:05:00,31.2,31.21,31.19,31.2,223600.0,21.179,21.1858,21.1723,21.179,223600.0
2006-10-16 15:10:00,31.19,31.22,31.19,31.21,76000.0,21.1723,21.1926,21.1723,21.1858,76000.0
2006-10-16 15:15:00,31.21,31.26,31.2,31.26,158500.0,21.1858,21.2198,21.179,21.2198,158500.0
2006-10-16 15:20:00,31.26,31.3,31.25,31.26,171500.0,21.2198,21.2469,21.213,21.2198,171500.0
2006-10-16 15:25:00,31.25,31.3,31.25,31.29,123200.0,21.213,21.2469,21.213,21.2401,123200.0
2006-10-16 15:30:00,31.29,31.3,31.27,31.28,93100.0,21.2401,21.2469,21.2266,21.2333,93100.0
2006-10-16 15:35:00,31.28,31.31,31.27,31.31,105600.0,21.2333,21.2537,21.2266,21.2537,105600.0
2006-10-16 15:40:00,31.3,31.3,31.24,31.24,155500.0,21.2469,21.2469,21.2062,21.2062,155500.0
2006-10-16 15:45:00,31.24,31.3,31.24,31.28,103300.0,21.2062,21.2469,21.2062,21.2333,103300.0
2006-10-16 15:50:00,31.28,31.28,31.23,31.27,132400.0,21.2333,21.2333,21.1994,21.2266,132400.0
2006-10-16 15:55:00,31.27,31.29,31.25,31.27,95600.0,21.2266,21.2401,21.213,21.2266,95600.0
2006-10-17 09:30:00,31.33,31.33,31.22,31.23,96000.0,21.2673,21.2673,21.1926,21.1994,96000.0
2006-10-17 09:35:00,31.23,31.23,31.1,31.1,64300.0,21.1994,21.1994,21.1112,21.1112,64300.0
2006-10-17 09:40:00,31.1,31.13,31.02,31.11,150900.0,21.1112,21.1315,21.0569,21.1179,150900.0
2006-10-17 09:45:00,31.1,31.2,31.05,31.09,68800.0,21.1112,21.179,21.0772,21.1044,68800.0
2006-10-17 09:50:00,31.09,31.1,31.05,31.06,94400.0,21.1044,21.1112,21.0772,21.084,94400.0
2006-10-17 09:55:00,31.06,31.09,31.04,31.08,74200.0,21.084,21.1044,21.0704,21.0976,74200.0
2006-10-17 10:00:00,31.08,31.17,31.07,31.16,141500.0,21.0976,21.1587,21.0908,21.1519,141500.0
2006-10-17 10:05:00,31.16,31.16,31.12,31.12,70700.0,21.1519,21.1519,21.1247,21.1247,70700.0
2006-10-17 10:10:00,31.13,31.14,31.1,31.1,74800.0,21.1315,21.1383,21.1112,21.1112,74800.0
2006-10-17 10:15:00,31.1,31.14,31.1,31.13,44800.0,21.1112,21.1383,21.1112,21.1315,44800.0
2006-10-17 10:20:00,31.13,31.18,31.11,31.15,110800.0,21.1315,21.1655,21.1179,21.1451,110800.0
2006-10-17 10:25:00,31.14,31.16,31.11,31.14,85100.0,21.1383,21.1519,21.1179,21.1383,85100.0
2006-10-17 10:30:00,31.13,31.15,31.09,31.1,60100.0,21.1315,21.1451,21.1044,21.1112,60100.0
2006-10-17 10:35:00,31.1,31.11,31.06,31.06,54600.0,21.1112,21.1179,21.084,21.084,54600.0
2006-10-17 10:40:00,31.06,31.13,31.05,31.13,88300.0,21.084,21.1315,21.0772,21.1315,88300.0
2006-10-17 10:45:00,31.13,31.13,31.08,31.08,61400.0,21.1315,21.1315,21.0976,21.0976,61400.0
2006-10-17 10:50:00,31.09,31.13,31.06,31.06,97400.0,21.1044,21.1315,21.084,21.084,97400.0
2006-10-17 10:55:00,31.07,31.08,31.02,31.02,53200.0,21.0908,21.0976,21.0569,21.0569,53200.0
2006-10-17 11:00:00,31.02,31.03,30.97,31.0,67700.0,21.0569,21.0636,21.0229,21.0433,67700.0
2006-10-17 11:05:00,31.0,31.0,30.99,31.0,63700.0,21.0433,21.0433,21.0365,21.0433,63700.0
2006-10-17 11:10:00,31.0,31.01,30.98,31.01,142600.0,21.0433,21.0501,21.0297,21.0501,142600.0
2006-10-17 11:15:00,31.01,31.04,30.98,31.0,130000.0,21.0501,21.0704,21.0297,21.0433,130000.0
2006-10-17 11:20:00,30.99,31.0,30.98,30.99,53900.0,21.0365,21.0433,21.0297,21.0365,53900.0
2006-10-17 11:25:00,30.99,31.0,30.98,30.99,49200.0,21.0365,21.0433,21.0297,21.0365,49200.0
2006-10-17 11:30:00,31.0,31.0,30.99,30.99,50200.0,21.0433,21.0433,21.0365,21.0365,50200.0
2006-10-17 11:35:00,30.99,31.0,30.95,30.95,96200.0,21.0365,21.0433,21.0093,21.0093,96200.0
2006-10-17 11:40:00,30.95,30.99,30.95,30.99,42300.0,21.0093,21.0365,21.0093,21.0365,42300.0
2006-10-17 11:45:00,31.0,31.0,30.99,31.0,43000.0,21.0433,21.0433,21.0365,21.0433,43000.0
2006-10-17 11:50:00,31.0,31.01,30.98,31.0,57900.0,21.0433,21.0501,21.0297,21.0433,57900.0
2006-10-17 11:55:00,30.99,31.0,30.99,31.0,92200.0,21.0365,21.0433,21.0365,21.0433,92200.0
2006-10-17 12:00:00,31.0,31.01,30.99,31.0,46300.0,21.0433,21.0501,21.0365,21.0433,46300.0
2006-10-17 12:05:00,31.01,31.05,31.0,31.04,65800.0,21.0501,21.0772,21.0433,21.0704,65800.0
2006-10-17 12:10:00,31.04,31.15,31.04,31.15,78000.0,21.0704,21.1451,21.0704,21.1451,78000.0
2006-10-17 12:15:00,31.15,31.2,31.14,31.2,113500.0,21.1451,21.179,21.1383,21.179,113500.0
2006-10-17 12:20:00,31.2,31.2,31.17,31.17,65700.0,21.179,21.179,21.1587,21.1587,65700.0
2006-10-17 12:25:00,31.18,31.18,31.15,31.15,52600.0,21.1655,21.1655,21.1451,21.1451,52600.0
2006-10-17 12:30:00,31.16,31.16,31.12,31.12,31300.0,21.1519,21.1519,21.1247,21.1247,31300.0
2006-10-17 12:35:00,31.13,31.13,31.11,31.12,42700.0,21.1315,21.1315,21.1179,21.1247,42700.0
2006-10-17 12:40:00,31.12,31.16,31.11,31.15,68000.0,21.1247,21.1519,21.1179,21.1451,68000.0
2006-10-17 12:45:00,31.15,31.18,31.14,31.17,48400.0,21.1451,21.1655,21.1383,21.1587,48400.0
2006-10-17 12:50:00,31.16,31.22,31.16,31.21,52100.0,21.1519,21.1926,21.1519,21.1858,52100.0
2006-10-17 12:55:00,31.22,31.22,31.18,31.2,35200.0,21.1926,21.1926,21.1655,21.179,35200.0
2006-10-17 13:00:00,31.2,31.29,31.2,31.27,74900.0,21.179,21.2401,21.179,21.2266,74900.0
2006-10-17 13:05:00,31.28,31.29,31.23,31.23,69800.0,21.2333,21.2401,21.1994,21.1994,69800.0
2006-10-17 13:10:00,31.24,31.24,31.22,31.22,23500.0,21.2062,21.2062,21.1926,21.1926,23500.0
2006-10-17 13:15:00,31.23,31.23,31.21,31.21,20600.0,21.1994,21.1994,21.1858,21.1858,20600.0
2006-10-17 13:20:00,31.21,31.22,31.18,31.19,44400.0,21.1858,21.1926,21.1655,21.1723,44400.0
2006-10-17 13:25:00,31.19,31.24,31.19,31.23,59600.0,21.1723,21.2062,21.1723,21.1994,59600.0
2006-10-17 13:30:00,31.23,31.27,31.22,31.25,66200.0,21.1994,21.2266,21.1926,21.213,66200.0
2006-10-17 13:35:00,31.26,31.26,31.2,31.2,43100.0,21.2198,21.2198,21.179,21.179,43100.0
2006-10-17 13:40:00,31.21,31.25,31.21,31.23,64400.0,21.1858,21.213,21.1858,21.1994,64400.0
2006-10-17 13:45:00,31.22,31.24,31.22,31.24,48800.0,21.1926,21.2062,21.1926,21.2062,48800.0
2006-10-17 13:50:00,31.23,31.28,31.22,31.27,78100.0,21.1994,21.2333,21.1926,21.2266,78100.0
2006-10-17 13:55:00,31.28,31.28,31.26,31.28,102200.0,21.2333,21.2333,21.2198,21.2333,102200.0
2006-10-17 14:00:00,31.27,31.28,31.25,31.25,79300.0,21.2266,21.2333,21.213,21.213,79300.0
2006-10-17 14:05:00,31.26,31.27,31.22,31.23,105200.0,21.2198,21.2266,21.1926,21.1994,105200.0
2006-10-17 14:10:00,31.22,31.27,31.22,31.25,39800.0,21.1926,21.2266,21.1926,21.213,39800.0
2006-10-17 14:15:00,31.25,31.26,31.24,31.26,46400.0,21.213,21.2198,21.2062,21.2198,46400.0
2006-10-17 14:20:00,31.26,31.26,31.22,31.22,70700.0,21.2198,21.2198,21.1926,21.1926,70700.0
2006-10-17 14:25:00,31.22,31.23,31.17,31.17,65000.0,21.1926,21.1994,21.1587,21.1587,65000.0
2006-10-17 14:30:00,31.18,31.18,31.17,31.18,40900.0,21.1655,21.1655,21.1587,21.1655,40900.0
2006-10-17 14:35:00,31.19,31.25,31.19,31.22,47100.0,21.1723,21.213,21.1723,21.1926,47100.0
2006-10-17 14:40:00,31.22,31.23,31.19,31.22,36400.0,21.1926,21.1994,21.1723,21.1926,36400.0
2006-10-17 14:45:00,31.23,31.25,31.23,31.24,40100.0,21.1994,21.213,21.1994,21.2062,40100.0
2006-10-17 14:50:00,31.24,31.25,31.2,31.25,43400.0,21.2062,21.213,21.179,21.213,43400.0
2006-10-17 14:55:00,31.24,31.25,31.16,31.17,87800.0,21.2062,21.213,21.1519,21.1587,87800.0
2006-10-17 15:00:00,31.17,31.24,31.16,31.24,59900.0,21.1587,21.2062,21.1519,21.2062,59900.0
2006-10-17 15:05:00,31.24,31.25,31.16,31.16,105000.0,21.2062,21.213,21.1519,21.1519,105000.0
2006-10-17 15:10:00,31.16,31.19,31.13,31.14,120600.0,21.1519,21.1723,21.1315,21.1383,120600.0
2006-10-17 15:15:00,31.13,31.18,31.12,31.15,83600.0,21.1315,21.1655,21.1247,21.1451,83600.0
2006-10-17 15:20:00,31.16,31.17,31.11,31.17,95000.0,21.1519,21.1587,21.1179,21.1587,95000.0
2006-10-17 15:25:00,31.16,31.17,31.09,31.1,142700.0,21.1519,21.1587,21.1044,21.1112,142700.0
2006-10-17 15:30:00,31.1,31.13,31.07,31.12,106200.0,21.1112,21.1315,21.0908,21.1247,106200.0
2006-10-17 15:35:00,31.11,31.12,31.08,31.08,50500.0,21.1179,21.1247,21.0976,21.0976,50500.0
2006-10-17 15:40:00,31.09,31.12,31.08,31.11,91900.0,21.1044,21.1247,21.0976,21.1179,91900.0
2006-10-17 15:45:00,31.12,31.17,31.1,31.17,326300.0,21.1247,21.1587,21.1112,21.1587,326300.0
2006-10-17 15:50:00,31.16,31.17,31.05,31.1,279200.0,21.1519,21.1587,21.0772,21.1112,279200.0
2006-10-17 15:55:00,31.09,31.13,31.06,31.11,211000.0,21.1044,21.1315,21.084,21.1179,211000.0
2006-10-18 09:30:00,31.25,31.3,31.24,31.27,100100.0,21.2392,21.2731,21.2324,21.2528,100100.0
2006-10-18 09:35:00,31.29,31.35,31.27,31.33,42400.0,21.2664,21.3071,21.2528,21.2935,42400.0
2006-10-18 09:40:00,31.33,31.4,31.28,31.39,95800.0,21.2935,21.3411,21.2596,21.3343,95800.0
2006-10-18 09:45:00,31.39,31.39,31.17,31.18,106700.0,21.3343,21.3343,21.1848,21.1916,106700.0
2006-10-18 09:50:00,31.18,31.33,31.15,31.2,124000.0,21.1916,21.2935,21.1712,21.2052,124000.0
2006-10-18 09:55:00,31.2,31.31,31.2,31.25,74500.0,21.2052,21.2799,21.2052,21.2392,74500.0
2006-10-18 10:00:00,31.25,31.28,31.21,31.27,88000.0,21.2392,21.2596,21.212,21.2528,88000.0
2006-10-18 10:05:00,31.25,31.29,31.25,31.28,62700.0,21.2392,21.2664,21.2392,21.2596,62700.0
2006-10-18 10:10:00,31.28,31.34,31.28,31.31,62100.0,21.2596,21.3003,21.2596,21.2799,62100.0
2006-10-18 10:15:00,31.31,31.35,31.29,31.33,68900.0,21.2799,21.3071,21.2664,21.2935,68900.0
2006-10-18 10:20:00,31.32,31.35,31.27,31.28,82500.0,21.2867,21.3071,21.2528,21.2596,82500.0
2006-10-18 10:25:00,31.29,31.36,31.27,31.35,212700.0,21.2664,21.3139,21.2528,21.3071,212700.0
2006-10-18 10:30:00,31.34,31.37,31.33,31.33,101200.0,21.3003,21.3207,21.2935,21.2935,101200.0
2006-10-18 10:35:00,31.33,31.34,31.21,31.34,102600.0,21.2935,21.3003,21.212,21.3003,102600.0
2006-10-18 10:40:00,31.33,31.38,31.33,31.36,107200.0,21.2935,21.3275,21.2935,21.3139,107200.0
2006-10-18 10:45:00,31.36,31.43,31.36,31.43,69800.0,21.3139,21.3615,21.3139,21.3615,69800.0
2006-10-18 10:50:00,31.44,31.48,31.36,31.38,169400.0,21.3683,21.3955,21.3139,21.3275,169400.0
2006-10-18 10:55:00,31.37,31.48,31.37,31.47,51400.0,21.3207,21.3955,21.3207,21.3887,51400.0
2006-10-18 11:00:00,31.44,31.49,31.44,31.48,57100.0,21.3683,21.4023,21.3683,21.3955,57100.0
2006-10-18 11:05:00,31.49,31.5,31.43,31.44,110700.0,21.4023,21.4091,21.3615,21.3683,110700.0
2006-10-18 11:10:00,31.43,31.55,31.43,31.55,73900.0,21.3615,21.4431,21.3615,21.4431,73900.0
2006-10-18 11:15:00,31.55,31.59,31.53,31.54,101600.0,21.4431,21.4702,21.4295,21.4363,101600.0
2006-10-18 11:20:00,31.54,31.61,31.53,31.6,150100.0,21.4363,21.4838,21.4295,21.477,150100.0
2006-10-18 11:25:00,31.59,31.59,31.49,31.5,84000.0,21.4702,21.4702,21.4023,21.4091,84000.0
2006-10-18 11:30:00,31.49,31.58,31.49,31.5,102000.0,21.4023,21.4635,21.4023,21.4091,102000.0
2006-10-18 11:35:00,31.51,31.52,31.49,31.51,38700.0,21.4159,21.4227,21.4023,21.4159,38700.0
2006-10-18 11:40:00,31.5,31.5,31.48,31.49,52800.0,21.4091,21.4091,21.3955,21.4023,52800.0
2006-10-18 11:45:00,31.48,31.52,31.48,31.51,57500.0,21.3955,21.4227,21.3955,21.4159,57500.0
2006-10-18 11:50:00,31.5,31.5,31.41,31.41,45200.0,21.4091,21.4091,21.3479,21.3479,45200.0
2006-10-18 11:55:00,31.42,31.51,31.41,31.48,37500.0,21.3547,21.4159,21.3479,21.3955,37500.0
2006-10-18 12:00:00,31.47,31.48,31.42,31.42,38000.0,21.3887,21.3955,21.3547,21.3547,38000.0
2006-10-18 12:05:00,31.42,31.42,31.39,31.42,67300.0,21.3547,21.3547,21.3343,21.3547,67300.0
2006-10-18 12:10:00,31.4,31.45,31.4,31.45,31700.0,21.3411,21.3751,21.3411,21.3751,31700.0
2006-10-18 12:15:00,31.45,31.52,31.43,31.43,73500.0,21.3751,21.4227,21.3615,21.3615,73500.0
2006-10-18 12:20:00,31.42,31.43,31.39,31.41,44000.0,21.3547,21.3615,21.3343,21.3479,44000.0
2006-10-18 12:25:00,31.41,31.44,31.39,31.43,28600.0,21.3479,21.3683,21.3343,21.3615,28600.0
2006-10-18 12:30:00,31.43,31.47,31.43,31.44,25300.0,21.3615,21.3887,21.3615,21.3683,25300.0
2006-10-18 12:35:00,31.44,31.45,31.42,31.45,23900.0,21.3683,21.3751,21.3547,21.3751,23900.0
2006-10-18 12:40:00,31.44,31.46,31.42,31.44,22400.0,21.3683,21.3819,21.3547,21.3683,22400.0
2006-10-18 12:45:00,31.44,31.46,31.44,31.45,26100.0,21.3683,21.3819,21.3683,21.3751,26100.0
2006-10-18 12:50:00,31.45,31.46,31.41,31.41,33600.0,21.3751,21.3819,21.3479,21.3479,33600.0
2006-10-18 12:55:00,31.41,31.44,31.39,31.44,25700.0,21.3479,21.3683,21.3343,21.3683,25700.0
2006-10-18 13:00:00,31.43,31.44,31.39,31.41,38700.0,21.3615,21.3683,21.3343,21.3479,38700.0
2006-10-18 13:05:00,31.41,31.43,31.4,31.42,28600.0,21.3479,21.3615,21.3411,21.3547,28600.0
2006-10-18 13:10:00,31.42,31.43,31.37,31.38,63500.0,21.3547,21.3615,21.3207,21.3275,63500.0
2006-10-18 13:15:00,31.38,31.39,31.34,31.35,30300.0,21.3275,21.3343,21.3003,21.3071,30300.0
2006-10-18 13:20:00,31.34,31.34,31.28,31.3,100300.0,21.3003,21.3003,21.2596,21.2731,100300.0
2006-10-18 13:25:00,31.3,31.35,31.3,31.31,94000.0,21.2731,21.3071,21.2731,21.2799,94000.0
2006-10-18 13:30:00,31.3,31.32,31.28,31.29,42100.0,21.2731,21.2867,21.2596,21.2664,42100.0
2006-10-18 13:35:00,31.29,31.37,31.28,31.37,63200.0,21.2664,21.3207,21.2596,21.3207,63200.0
2006-10-18 13:40:00,31.37,31.41,31.36,31.41,96300.0,21.3207,21.3479,21.3139,21.3479,96300.0
2006-10-18 13:45:00,31.4,31.44,31.4,31.42,135100.0,21.3411,21.3683,21.3411,21.3547,135100.0
2006-10-18 13:50:00,31.41,31.42,31.39,31.4,53800.0,21.3479,21.3547,21.3343,21.3411,53800.0
2006-10-18 13:55:00,31.4,31.47,31.4,31.45,109000.0,21.3411,21.3887,21.3411,21.3751,109000.0
2006-10-18 14:00:00,31.45,31.46,31.43,31.43,42500.0,21.3751,21.3819,21.3615,21.3615,42500.0
2006-10-18 14:05:00,31.43,31.44,31.38,31.38,68000.0,21.3615,21.3683,21.3275,21.3275,68000.0
2006-10-18 14:10:00,31.38,31.39,31.35,31.39,32500.0,21.3275,21.3343,21.3071,21.3343,32500.0
2006-10-18 14:15:00,31.38,31.42,31.38,31.4,69000.0,21.3275,21.3547,21.3275,21.3411,69000.0
2006-10-18 14:20:00,31.4,31.45,31.4,31.45,72900.0,21.3411,21.3751,21.3411,21.3751,72900.0
2006-10-18 14:25:00,31.45,31.46,31.39,31.4,100100.0,21.3751,21.3819,21.3343,21.3411,100100.0
2006-10-18 14:30:00,31.39,31.41,31.39,31.4,53600.0,21.3343,21.3479,21.3343,21.3411,53600.0
2006-10-18 14:35:00,31.39,31.42,31.37,31.4,82400.0,21.3343,21.3547,21.3207,21.3411,82400.0
2006-10-18 14:40:00,31.39,31.43,31.37,31.37,61900.0,21.3343,21.3615,21.3207,21.3207,61900.0
2006-10-18 14:45:00,31.38,31.41,31.37,31.39,99700.0,21.3275,21.3479,21.3207,21.3343,99700.0
2006-10-18 14:50:00,31.38,31.39,31.34,31.36,48300.0,21.3275,21.3343,21.3003,21.3139,48300.0
2006-10-18 14:55:00,31.36,31.39,31.36,31.38,71000.0,21.3139,21.3343,21.3139,21.3275,71000.0
2006-10-18 15:00:00,31.38,31.39,31.34,31.39,56100.0,21.3275,21.3343,21.3003,21.3343,56100.0
2006-10-18 15:05:00,31.39,31.4,31.3,31.34,105600.0,21.3343,21.3411,21.2731,21.3003,105600.0
2006-10-18 15:10:00,31.34,31.39,31.34,31.39,196700.0,21.3003,21.3343,21.3003,21.3343,196700.0
2006-10-18 15:15:00,31.39,31.39,31.31,31.31,72700.0,21.3343,21.3343,21.2799,21.2799,72700.0
2006-10-18 15:20:00,31.31,31.32,31.28,31.31,105800.0,21.2799,21.2867,21.2596,21.2799,105800.0
2006-10-18 15:25:00,31.31,31.33,31.31,31.32,109400.0,21.2799,21.2935,21.2799,21.2867,109400.0
2006-10-18 15:30:00,31.32,31.33,31.31,31.32,83700.0,21.2867,21.2935,21.2799,21.2867,83700.0
2006-10-18 15:35:00,31.32,31.35,31.31,31.35,104000.0,21.2867,21.3071,21.2799,21.3071,104000.0
2006-10-18 15:40:00,31.35,31.36,31.32,31.35,117500.0,21.3071,21.3139,21.2867,21.3071,117500.0
2006-10-18 15:45:00,31.36,31.4,31.34,31.4,117300.0,21.3139,21.3411,21.3003,21.3411,117300.0
2006-10-18 15:50:00,31.39,31.4,31.34,31.37,145600.0,21.3343,21.3411,21.3003,21.3207,145600.0
2006-10-18 15:55:00,31.37,31.39,31.33,31.38,174700.0,21.3207,21.3343,21.2935,21.3275,174700.0
2006-10-19 09:30:00,30.78,31.07,30.78,30.79,205900.0,20.9197,21.1168,20.9197,20.9265,205900.0
2006-10-19 09:35:00,30.79,30.8,30.5,30.78,238000.0,20.9265,20.9333,20.7294,20.9197,238000.0
2006-10-19 09:40:00,30.77,30.85,30.75,30.83,140900.0,20.9129,20.9673,20.8993,20.9537,140900.0
2006-10-19 09:45:00,30.84,30.99,30.79,30.92,448200.0,20.9605,21.0625,20.9265,21.0149,448200.0
2006-10-19 09:50:00,30.92,31.19,30.91,31.15,202800.0,21.0149,21.1984,21.0081,21.1712,202800.0
2006-10-19 09:55:00,31.16,31.17,31.1,31.14,130900.0,21.178,21.1848,21.1372,21.1644,130900.0
2006-10-19 10:00:00,31.15,31.15,30.97,31.05,143000.0,21.1712,21.1712,21.0489,21.1032,143000.0
2006-10-19 10:05:00,31.05,31.15,31.04,31.12,180500.0,21.1032,21.1712,21.0964,21.1508,180500.0
2006-10-19 10:10:00,31.11,31.13,31.04,31.09,108000.0,21.144,21.1576,21.0964,21.1304,108000.0
2006-10-19 10:15:00,31.09,31.18,31.04,31.18,175400.0,21.1304,21.1916,21.0964,21.1916,175400.0
2006-10-19 10:20:00,31.18,31.25,31.18,31.23,290700.0,21.1916,21.2392,21.1916,21.2256,290700.0
2006-10-19 10:25:00,31.23,31.24,31.09,31.18,102500.0,21.2256,21.2324,21.1304,21.1916,102500.0
2006-10-19 10:30:00,31.19,31.21,31.18,31.2,159000.0,21.1984,21.212,21.1916,21.2052,159000.0
2006-10-19 10:35:00,31.2,31.21,31.18,31.19,95100.0,21.2052,21.212,21.1916,21.1984,95100.0
2006-10-19 10:40:00,31.19,31.19,31.14,31.15,109200.0,21.1984,21.1984,21.1644,21.1712,109200.0
2006-10-19 10:45:00,31.15,31.2,31.13,31.14,79900.0,21.1712,21.2052,21.1576,21.1644,79900.0
2006-10-19 10:50:00,31.15,31.15,31.09,31.09,81800.0,21.1712,21.1712,21.1304,21.1304,81800.0
2006-10-19 10:55:00,31.09,31.11,31.05,31.1,133000.0,21.1304,21.144,21.1032,21.1372,133000.0
2006-10-19 11:00:00,31.1,31.1,31.02,31.03,59100.0,21.1372,21.1372,21.0828,21.0896,59100.0
2006-10-19 11:05:00,31.04,31.09,31.0,31.02,114500.0,21.0964,21.1304,21.0693,21.0828,114500.0
2006-10-19 11:10:00,31.01,31.01,30.92,30.93,94900.0,21.0761,21.0761,21.0149,21.0217,94900.0
2006-10-19 11:15:00,30.94,31.07,30.93,30.98,118200.0,21.0285,21.1168,21.0217,21.0557,118200.0
2006-10-19 11:20:00,30.98,31.07,30.98,31.06,53100.0,21.0557,21.1168,21.0557,21.11,53100.0
2006-10-19 11:25:00,31.06,31.07,31.0,31.02,63000.0,21.11,21.1168,21.0693,21.0828,63000.0
2006-10-19 11:30:00,31.02,31.02,30.96,31.02,48500.0,21.0828,21.0828,21.0421,21.0828,48500.0
2006-10-19 11:35:00,31.02,31.05,30.99,31.03,64900.0,21.0828,21.1032,21.0625,21.0896,64900.0
2006-10-19 11:40:00,31.03,31.04,30.97,31.0,28400.0,21.0896,21.0964,21.0489,21.0693,28400.0
2006-10-19 11:45:00,31.01,31.02,30.99,31.0,50700.0,21.0761,21.0828,21.0625,21.0693,50700.0
2006-10-19 11:50:00,31.0,31.0,30.98,30.99,43400.0,21.0693,21.0693,21.0557,21.0625,43400.0
2006-10-19 11:55:00,30.99,31.0,30.98,30.99,75500.0,21.0625,21.0693,21.0557,21.0625,75500.0
2006-10-19 12:00:00,30.99,30.99,30.94,30.95,74400.0,21.0625,21.0625,21.0285,21.0353,74400.0
2006-10-19 12:05:00,30.95,30.97,30.9,30.96,66200.0,21.0353,21.0489,21.0013,21.0421,66200.0
2006-10-19 12:10:00,30.95,30.99,30.95,30.97,31400.0,21.0353,21.0625,21.0353,21.0489,31400.0
2006-10-19 12:15:00,30.97,30.97,30.9,30.9,37000.0,21.0489,21.0489,21.0013,21.0013,37000.0
2006-10-19 12:20:00,30.91,30.92,30.89,30.89,43200.0,21.0081,21.0149,20.9945,20.9945,43200.0
2006-10-19 12:25:00,30.89,30.9,30.85,30.86,35300.0,20.9945,21.0013,20.9673,20.9741,35300.0
2006-10-19 12:30:00,30.87,30.87,30.83,30.83,29300.0,20.9809,20.9809,20.9537,20.9537,29300.0
2006-10-19 12:35:00,30.83,30.84,30.79,30.79,87700.0,20.9537,20.9605,20.9265,20.9265,87700.0
2006-10-19 12:40:00,30.79,30.81,30.78,30.79,56600.0,20.9265,20.9401,20.9197,20.9265,56600.0
2006-10-19 12:45:00,30.78,30.85,30.78,30.83,73300.0,20.9197,20.9673,20.9197,20.9537,73300.0
2006-10-19 12:50:00,30.83,30.84,30.78,30.83,130400.0,20.9537,20.9605,20.9197,20.9537,130400.0
2006-10-19 12:55:00,30.82,30.84,30.8,30.84,89500.0,20.9469,20.9605,20.9333,20.9605,89500.0
2006-10-19 13:00:00,30.84,30.87,30.82,30.85,46000.0,20.9605,20.9809,20.9469,20.9673,46000.0
2006-10-19 13:05:00,30.84,30.85,30.83,30.84,40800.0,20.9605,20.9673,20.9537,20.9605,40800.0
2006-10-19 13:10:00,30.84,30.86,30.83,30.85,49000.0,20.9605,20.9741,20.9537,20.9673,49000.0
2006-10-19 13:15:00,30.86,30.88,30.82,30.87,45600.0,20.9741,20.9877,20.9469,20.9809,45600.0
2006-10-19 13:20:00,30.88,30.9,30.86,30.87,73800.0,20.9877,21.0013,20.9741,20.9809,73800.0
2006-10-19 13:25:00,30.88,30.98,30.86,30.95,172100.0,20.9877,21.0557,20.9741,21.0353,172100.0
2006-10-19 13:30:00,30.95,31.01,30.94,31.01,127800.0,21.0353,21.0761,21.0285,21.0761,127800.0
2006-10-19 13:35:00,31.01,31.04,30.96,31.01,94400.0,21.0761,21.0964,21.0421,21.0761,94400.0
2006-10-19 13:40:00,31.02,31.02,30.99,31.01,38800.0,21.0828,21.0828,21.0625,21.0761,38800.0
2006-10-19 13:45:00,31.02,31.08,31.01,31.06,70000.0,21.0828,21.1236,21.0761,21.11,70000.0
2006-10-19 13:50:00,31.06,31.06,31.03,31.04,59400.0,21.11,21.11,21.0896,21.0964,59400.0
2006-10-19 13:55:00,31.04,31.05,31.01,31.04,148700.0,21.0964,21.1032,21.0761,21.0964,148700.0
2006-10-19 14:00:00,31.04,31.13,31.04,31.11,210300.0,21.0964,21.1576,21.0964,21.144,210300.0
2006-10-19 14:05:00,31.12,31.13,31.1,31.13,93500.0,21.1508,21.1576,21.1372,21.1576,93500.0
2006-10-19 14:10:00,31.12,31.14,31.11,31.12,92300.0,21.1508,21.1644,21.144,21.1508,92300.0
2006-10-19 14:15:00,31.13,31.13,31.11,31.12,60700.0,21.1576,21.1576,21.144,21.1508,60700.0
2006-10-19 14:20:00,31.12,31.19,31.12,31.19,84800.0,21.1508,21.1984,21.1508,21.1984,84800.0
2006-10-19 14:25:00,31.18,31.21,31.15,31.21,80100.0,21.1916,21.212,21.1712,21.212,80100.0
2006-10-19 14:30:00,31.21,31.25,31.19,31.21,110600.0,21.212,21.2392,21.1984,21.212,110600.0
2006-10-19 14:35:00,31.22,31.23,31.2,31.21,60700.0,21.2188,21.2256,21.2052,21.212,60700.0
2006-10-19 14:40:00,31.2,31.2,31.04,31.13,202700.0,21.2052,21.2052,21.0964,21.1576,202700.0
2006-10-19 14:45:00,31.13,31.2,31.11,31.19,177400.0,21.1576,21.2052,21.144,21.1984,177400.0
2006-10-19 14:50:00,31.2,31.2,31.13,31.16,71300.0,21.2052,21.2052,21.1576,21.178,71300.0
2006-10-19 14:55:00,31.16,31.23,31.14,31.16,112200.0,21.178,21.2256,21.1644,21.178,112200.0
2006-10-19 15:00:00,31.16,31.18,31.11,31.17,76500.0,21.178,21.1916,21.144,21.1848,76500.0
2006-10-19 15:05:00,31.17,31.23,31.17,31.21,132900.0,21.1848,21.2256,21.1848,21.212,132900.0
2006-10-19 15:10:00,31.21,31.22,31.12,31.15,81900.0,21.212,21.2188,21.1508,21.1712,81900.0
2006-10-19 15:15:00,31.16,31.18,31.13,31.17,136000.0,21.178,21.1916,21.1576,21.1848,136000.0
2006-10-19 15:20:00,31.16,31.18,31.1,31.1,219700.0,21.178,21.1916,21.1372,21.1372,219700.0
2006-10-19 15:25:00,31.11,31.16,31.1,31.11,107200.0,21.144,21.178,21.1372,21.144,107200.0
2006-10-19 15:30:00,31.12,31.13,31.07,31.13,81000.0,21.1508,21.1576,21.1168,21.1576,81000.0
2006-10-19 15:35:00,31.13,31.13,31.05,31.08,118700.0,21.1576,21.1576,21.1032,21.1236,118700.0
2006-10-19 15:40:00,31.09,31.12,31.07,31.12,141900.0,21.1304,21.1508,21.1168,21.1508,141900.0
2006-10-19 15:45:00,31.12,31.19,31.11,31.12,114200.0,21.1508,21.1984,21.144,21.1508,114200.0
2006-10-19 15:50:00,31.12,31.17,31.11,31.13,122100.0,21.1508,21.1848,21.144,21.1576,122100.0
2006-10-19 15:55:00,31.12,31.16,31.12,31.14,140300.0,21.1508,21.178,21.1508,21.1644,140300.0
2006-10-20 09:30:00,31.15,31.15,30.92,31.04,400300.0,21.1712,21.1712,21.0149,21.0964,400300.0
2006-10-20 09:35:00,31.04,31.08,30.89,30.91,67700.0,21.0964,21.1236,20.9945,21.0081,67700.0
2006-10-20 09:40:00,30.91,30.99,30.89,30.97,91100.0,21.0081,21.0625,20.9945,21.0489,91100.0
2006-10-20 09:45:00,30.97,31.01,30.92,30.92,89500.0,21.0489,21.0761,21.0149,21.0149,89500.0
2006-10-20 09:50:00,30.92,30.93,30.9,30.92,41600.0,21.0149,21.0217,21.0013,21.0149,41600.0
2006-10-20 09:55:00,30.92,30.97,30.75,30.95,207600.0,21.0149,21.0489,20.8993,21.0353,207600.0
2006-10-20 10:00:00,30.95,30.96,30.88,30.9,61400.0,21.0353,21.0421,20.9877,21.0013,61400.0
2006-10-20 10:05:00,30.91,30.93,30.88,30.89,62600.0,21.0081,21.0217,20.9877,20.9945,62600.0
2006-10-20 10:10:00,30.88,30.9,30.85,30.9,49700.0,20.9877,21.0013,20.9673,21.0013,49700.0
2006-10-20 10:15:00,30.9,31.01,30.88,30.97,68300.0,21.0013,21.0761,20.9877,21.0489,68300.0
2006-10-20 10:20:00,30.97,31.06,30.93,31.06,55700.0,21.0489,21.11,21.0217,21.11,55700.0
2006-10-20 10:25:00,31.05,31.05,30.98,31.0,40000.0,21.1032,21.1032,21.0557,21.0693,40000.0
2006-10-20 10:30:00,30.99,31.02,30.91,30.98,60100.0,21.0625,21.0828,21.0081,21.0557,60100.0
2006-10-20 10:35:00,30.97,31.04,30.97,31.03,72000.0,21.0489,21.0964,21.0489,21.0896,72000.0
2006-10-20 10:40:00,31.06,31.06,31.02,31.02,52400.0,21.11,21.11,21.0828,21.0828,52400.0
2006-10-20 10:45:00,31.02,31.04,30.96,31.01,71200.0,21.0828,21.0964,21.0421,21.0761,71200.0
2006-10-20 10:50:00,31.01,31.02,30.95,31.02,65200.0,21.0761,21.0828,21.0353,21.0828,65200.0
2006-10-20 10:55:00,31.01,31.01,30.93,30.95,59200.0,21.0761,21.0761,21.0217,21.0353,59200.0
2006-10-20 11:00:00,30.95,30.98,30.95,30.95,49500.0,21.0353,21.0557,21.0353,21.0353,49500.0
2006-10-20 11:05:00,30.95,30.97,30.94,30.96,57800.0,21.0353,21.0489,21.0285,21.0421,57800.0
2006-10-20 11:10:00,30.96,31.01,30.96,31.01,53500.0,21.0421,21.0761,21.0421,21.0761,53500.0
2006-10-20 11:15:00,31.01,31.02,30.99,31.01,41000.0,21.0761,21.0828,21.0625,21.0761,41000.0
2006-10-20 11:20:00,31.01,31.04,31.0,31.01,70400.0,21.0761,21.0964,21.0693,21.0761,70400.0
2006-10-20 11:25:00,31.02,31.05,31.02,31.04,14000.0,21.0828,21.1032,21.0828,21.0964,14000.0
2006-10-20 11:30:00,31.05,31.05,31.01,31.04,62400.0,21.1032,21.1032,21.0761,21.0964,62400.0
2006-10-20 11:35:00,31.05,31.05,31.0,31.0,32700.0,21.1032,21.1032,21.0693,21.0693,32700.0
2006-10-20 11:40:00,31.01,31.03,31.0,31.0,46300.0,21.0761,21.0896,21.0693,21.0693,46300.0
2006-10-20 11:45:00,31.01,31.02,31.0,31.01,17700.0,21.0761,21.0828,21.0693,21.0761,17700.0
2006-10-20 11:50:00,31.0,31.08,31.0,31.01,53800.0,21.0693,21.1236,21.0693,21.0761,53800.0
2006-10-20 11:55:00,31.02,31.06,31.0,31.03,278800.0,21.0828,21.11,21.0693,21.0896,278800.0
2006-10-20 12:00:00,31.04,31.05,31.0,31.0,37200.0,21.0964,21.1032,21.0693,21.0693,37200.0
2006-10-20 12:05:00,31.0,31.05,30.97,31.04,45000.0,21.0693,21.1032,21.0489,21.0964,45000.0
2006-10-20 12:10:00,31.04,31.05,31.02,31.04,10500.0,21.0964,21.1032,21.0828,21.0964,10500.0
2006-10-20 12:15:00,31.04,31.06,31.01,31.03,45700.0,21.0964,21.11,21.0761,21.0896,45700.0
2006-10-20 12:20:00,31.04,31.04,31.01,31.02,32500.0,21.0964,21.0964,21.0761,21.0828,32500.0
2006-10-20 12:25:00,31.02,31.04,31.01,31.03,32400.0,21.0828,21.0964,21.0761,21.0896,32400.0
2006-10-20 12:30:00,31.02,31.02,30.91,30.92,118100.0,21.0828,21.0828,21.0081,21.0149,118100.0
2006-10-20 12:35:00,30.92,30.92,30.9,30.91,43500.0,21.0149,21.0149,21.0013,21.0081,43500.0
2006-10-20 12:40:00,30.91,30.92,30.86,30.87,78200.0,21.0081,21.0149,20.9741,20.9809,78200.0
2006-10-20 12:45:00,30.87,30.95,30.86,30.93,58900.0,20.9809,21.0353,20.9741,21.0217,58900.0
2006-10-20 12:50:00,30.94,30.94,30.91,30.92,11200.0,21.0285,21.0285,21.0081,21.0149,11200.0
2006-10-20 12:55:00,30.92,30.93,30.9,30.91,19200.0,21.0149,21.0217,21.0013,21.0081,19200.0
2006-10-20 13:00:00,30.91,30.93,30.91,30.91,33800.0,21.0081,21.0217,21.0081,21.0081,33800.0
2006-10-20 13:05:00,30.92,30.93,30.91,30.92,27600.0,21.0149,21.0217,21.0081,21.0149,27600.0
2006-10-20 13:10:00,30.92,30.93,30.9,30.9,22600.0,21.0149,21.0217,21.0013,21.0013,22600.0
2006-10-20 13:15:00,30.9,30.9,30.86,30.86,31200.0,21.0013,21.0013,20.9741,20.9741,31200.0
2006-10-20 13:20:00,30.87,30.88,30.86,30.87,27000.0,20.9809,20.9877,20.9741,20.9809,27000.0
2006-10-20 13:25:00,30.86,30.86,30.85,30.86,27700.0,20.9741,20.9741,20.9673,20.9741,27700.0
2006-10-20 13:30:00,30.87,30.9,30.86,30.88,43100.0,20.9809,21.0013,20.9741,20.9877,43100.0
2006-10-20 13:35:00,30.88,30.89,30.83,30.83,36000.0,20.9877,20.9945,20.9537,20.9537,36000.0
2006-10-20 13:40:00,30.83,30.86,30.82,30.83,44700.0,20.9537,20.9741,20.9469,20.9537,44700.0
2006-10-20 13:45:00,30.82,30.82,30.79,30.81,48600.0,20.9469,20.9469,20.9265,20.9401,48600.0
2006-10-20 13:50:00,30.82,30.82,30.8,30.82,33300.0,20.9469,20.9469,20.9333,20.9469,33300.0
2006-10-20 13:55:00,30.82,30.82,30.79,30.81,19200.0,20.9469,20.9469,20.9265,20.9401,19200.0
2006-10-20 14:00:00,30.8,30.84,30.8,30.84,35200.0,20.9333,20.9605,20.9333,20.9605,35200.0
2006-10-20 14:05:00,30.83,30.86,30.81,30.81,26600.0,20.9537,20.9741,20.9401,20.9401,26600.0
2006-10-20 14:10:00,30.81,30.84,30.79,30.84,33800.0,20.9401,20.9605,20.9265,20.9605,33800.0
2006-10-20 14:15:00,30.84,30.84,30.82,30.83,13100.0,20.9605,20.9605,20.9469,20.9537,13100.0
2006-10-20 14:20:00,30.83,30.84,30.79,30.8,49300.0,20.9537,20.9605,20.9265,20.9333,49300.0
2006-10-20 14:25:00,30.81,30.84,30.8,30.8,34600.0,20.9401,20.9605,20.9333,20.9333,34600.0
2006-10-20 14:30:00,30.8,30.81,30.75,30.75,87500.0,20.9333,20.9401,20.8993,20.8993,87500.0
2006-10-20 14:35:00,30.74,30.76,30.73,30.75,100100.0,20.8925,20.9061,20.8857,20.8993,100100.0
2006-10-20 14:40:00,30.75,30.76,30.73,30.73,79800.0,20.8993,20.9061,20.8857,20.8857,79800.0
2006-10-20 14:45:00,30.73,30.74,30.7,30.71,76200.0,20.8857,20.8925,20.8654,20.8722,76200.0
2006-10-20 14:50:00,30.71,30.72,30.7,30.71,57900.0,20.8722,20.879,20.8654,20.8722,57900.0
2006-10-20 14:55:00,30.71,30.72,30.59,30.62,157200.0,20.8722,20.879,20.7906,20.811,157200.0
2006-10-20 15:00:00,30.62,30.63,30.6,30.61,88000.0,20.811,20.8178,20.7974,20.8042,88000.0
2006-10-20 15:05:00,30.61,30.64,30.56,30.63,118500.0,20.8042,20.8246,20.7702,20.8178,118500.0
2006-10-20 15:10:00,30.63,30.64,30.58,30.63,67700.0,20.8178,20.8246,20.7838,20.8178,67700.0
2006-10-20 15:15:00,30.63,30.68,30.59,30.68,147500.0,20.8178,20.8518,20.7906,20.8518,147500.0
2006-10-20 15:20:00,30.68,30.72,30.65,30.71,193300.0,20.8518,20.879,20.8314,20.8722,193300.0
2006-10-20 15:25:00,30.7,30.7,30.62,30.64,110800.0,20.8654,20.8654,20.811,20.8246,110800.0
2006-10-20 15:30:00,30.64,30.64,30.56,30.56,304200.0,20.8246,20.8246,20.7702,20.7702,304200.0
2006-10-20 15:35:00,30.57,30.61,30.55,30.61,186000.0,20.777,20.8042,20.7634,20.8042,186000.0
2006-10-20 15:40:00,30.6,30.65,30.59,30.61,171700.0,20.7974,20.8314,20.7906,20.8042,171700.0
2006-10-20 15:45:00,30.62,30.69,30.58,30.68,173800.0,20.811,20.8586,20.7838,20.8518,173800.0
2006-10-20 15:50:00,30.69,30.72,30.68,30.7,124100.0,20.8586,20.879,20.8518,20.8654,124100.0
2006-10-20 15:55:00,30.69,30.72,30.65,30.69,186200.0,20.8586,20.879,20.8314,20.8586,186200.0
2006-10-23 09:30:00,30.6,30.68,30.6,30.65,101300.0,20.7974,20.8518,20.7974,20.8314,101300.0
2006-10-23 09:35:00,30.65,30.7,30.65,30.68,69500.0,20.8314,20.8654,20.8314,20.8518,69500.0
2006-10-23 09:40:00,30.69,30.92,30.69,30.92,109700.0,20.8586,21.0149,20.8586,21.0149,109700.0
2006-10-23 09:45:00,30.93,31.03,30.88,30.99,159600.0,21.0217,21.0896,20.9877,21.0625,159600.0
2006-10-23 09:50:00,30.99,31.0,30.9,30.98,102200.0,21.0625,21.0693,21.0013,21.0557,102200.0
2006-10-23 09:55:00,30.98,31.03,30.89,31.0,136600.0,21.0557,21.0896,20.9945,21.0693,136600.0
2006-10-23 10:00:00,31.01,31.08,31.0,31.07,124800.0,21.0761,21.1236,21.0693,21.1168,124800.0
2006-10-23 10:05:00,31.06,31.2,31.05,31.12,136100.0,21.11,21.2052,21.1032,21.1508,136100.0
2006-10-23 10:10:00,31.11,31.11,31.02,31.05,70400.0,21.144,21.144,21.0828,21.1032,70400.0
2006-10-23 10:15:00,31.06,31.09,31.02,31.07,77100.0,21.11,21.1304,21.0828,21.1168,77100.0
2006-10-23 10:20:00,31.07,31.17,31.05,31.06,88500.0,21.1168,21.1848,21.1032,21.11,88500.0
2006-10-23 10:25:00,31.07,31.29,31.07,31.28,89300.0,21.1168,21.2664,21.1168,21.2596,89300.0
2006-10-23 10:30:00,31.29,31.29,31.18,31.23,102700.0,21.2664,21.2664,21.1916,21.2256,102700.0
2006-10-23 10:35:00,31.23,31.24,31.2,31.2,68000.0,21.2256,21.2324,21.2052,21.2052,68000.0
2006-10-23 10:40:00,31.2,31.24,31.18,31.18,100500.0,21.2052,21.2324,21.1916,21.1916,100500.0
2006-10-23 10:45:00,31.18,31.24,31.15,31.21,62000.0,21.1916,21.2324,21.1712,21.212,62000.0
2006-10-23 10:50:00,31.21,31.21,31.1,31.18,132500.0,21.212,21.212,21.1372,21.1916,132500.0
2006-10-23 10:55:00,31.19,31.24,31.19,31.23,110200.0,21.1984,21.2324,21.1984,21.2256,110200.0
2006-10-23 11:00:00,31.24,31.4,31.23,31.36,108100.0,21.2324,21.3411,21.2256,21.3139,108100.0
2006-10-23 11:05:00,31.36,31.36,31.21,31.25,92000.0,21.3139,21.3139,21.212,21.2392,92000.0
2006-10-23 11:10:00,31.25,31.29,31.2,31.21,62000.0,21.2392,21.2664,21.2052,21.212,62000.0
2006-10-23 11:15:00,31.2,31.22,31.14,31.16,90900.0,21.2052,21.2188,21.1644,21.178,90900.0
2006-10-23 11:20:00,31.16,31.22,31.16,31.19,43000.0,21.178,21.2188,21.178,21.1984,43000.0
2006-10-23 11:25:00,31.2,31.21,31.16,31.19,40600.0,21.2052,21.212,21.178,21.1984,40600.0
2006-10-23 11:30:00,31.2,31.27,31.19,31.2,57300.0,21.2052,21.2528,21.1984,21.2052,57300.0
2006-10-23 11:35:00,31.2,31.25,31.18,31.24,36000.0,21.2052,21.2392,21.1916,21.2324,36000.0
2006-10-23 11:40:00,31.24,31.28,31.22,31.24,48300.0,21.2324,21.2596,21.2188,21.2324,48300.0
2006-10-23 11:45:00,31.23,31.26,31.23,31.25,27600.0,21.2256,21.246,21.2256,21.2392,27600.0
2006-10-23 11:50:00,31.25,31.26,31.23,31.24,32000.0,21.2392,21.246,21.2256,21.2324,32000.0
2006-10-23 11:55:00,31.24,31.25,31.22,31.23,33500.0,21.2324,21.2392,21.2188,21.2256,33500.0
2006-10-23 12:00:00,31.24,31.26,31.23,31.26,51700.0,21.2324,21.246,21.2256,21.246,51700.0
2006-10-23 12:05:00,31.25,31.27,31.24,31.27,51600.0,21.2392,21.2528,21.2324,21.2528,51600.0
2006-10-23 12:10:00,31.27,31.28,31.23,31.23,51800.0,21.2528,21.2596,21.2256,21.2256,51800.0
2006-10-23 12:15:00,31.24,31.24,31.19,31.2,88700.0,21.2324,21.2324,21.1984,21.2052,88700.0
2006-10-23 12:20:00,31.2,31.22,31.14,31.15,86000.0,21.2052,21.2188,21.1644,21.1712,86000.0
2006-10-23 12:25:00,31.15,31.21,31.14,31.19,194200.0,21.1712,21.212,21.1644,21.1984,194200.0
2006-10-23 12:30:00,31.19,31.21,31.16,31.21,71000.0,21.1984,21.212,21.178,21.212,71000.0
2006-10-23 12:35:00,31.2,31.27,31.2,31.26,73500.0,21.2052,21.2528,21.2052,21.246,73500.0
2006-10-23 12:40:00,31.26,31.26,31.22,31.26,33900.0,21.246,21.246,21.2188,21.246,33900.0
2006-10-23 12:45:00,31.25,31.26,31.17,31.21,36900.0,21.2392,21.246,21.1848,21.212,36900.0
2006-10-23 12:50:00,31.21,31.22,31.19,31.2,55200.0,21.212,21.2188,21.1984,21.2052,55200.0
2006-10-23 12:55:00,31.21,31.22,31.19,31.21,40300.0,21.212,21.2188,21.1984,21.212,40300.0
2006-10-23 13:00:00,31.19,31.21,31.18,31.2,39000.0,21.1984,21.212,21.1916,21.2052,39000.0
2006-10-23 13:05:00,31.2,31.22,31.18,31.19,30400.0,21.2052,21.2188,21.1916,21.1984,30400.0
2006-10-23 13:10:00,31.2,31.24,31.16,31.17,38400.0,21.2052,21.2324,21.178,21.1848,38400.0
2006-10-23 13:15:00,31.18,31.22,31.18,31.2,50400.0,21.1916,21.2188,21.1916,21.2052,50400.0
2006-10-23 13:20:00,31.2,31.26,31.19,31.26,37900.0,21.2052,21.246,21.1984,21.246,37900.0
2006-10-23 13:25:00,31.26,31.28,31.25,31.25,21700.0,21.246,21.2596,21.2392,21.2392,21700.0
2006-10-23 13:30:00,31.25,31.29,31.25,31.27,30400.0,21.2392,21.2664,21.2392,21.2528,30400.0
2006-10-23 13:35:00,31.28,31.29,31.24,31.25,30300.0,21.2596,21.2664,21.2324,21.2392,30300.0
2006-10-23 13:40:00,31.26,31.26,31.25,31.25,175900.0,21.246,21.246,21.2392,21.2392,175900.0
2006-10-23 13:45:00,31.25,31.25,31.24,31.25,57100.0,21.2392,21.2392,21.2324,21.2392,57100.0
2006-10-23 13:50:00,31.26,31.28,31.24,31.27,46900.0,21.246,21.2596,21.2324,21.2528,46900.0
2006-10-23 13:55:00,31.27,31.35,31.27,31.35,91600.0,21.2528,21.3071,21.2528,21.3071,91600.0
2006-10-23 14:00:00,31.34,31.37,31.28,31.28,131000.0,21.3003,21.3207,21.2596,21.2596,131000.0
2006-10-23 14:05:00,31.27,31.28,31.24,31.25,51600.0,21.2528,21.2596,21.2324,21.2392,51600.0
2006-10-23 14:10:00,31.26,31.32,31.24,31.32,84400.0,21.246,21.2867,21.2324,21.2867,84400.0
2006-10-23 14:15:00,31.33,31.33,31.25,31.29,91100.0,21.2935,21.2935,21.2392,21.2664,91100.0
2006-10-23 14:20:00,31.3,31.32,31.27,31.3,63900.0,21.2731,21.2867,21.2528,21.2731,63900.0
2006-10-23 14:25:00,31.3,31.31,31.29,31.31,47400.0,21.2731,21.2799,21.2664,21.2799,47400.0
2006-10-23 14:30:00,31.31,31.32,31.27,31.32,55900.0,21.2799,21.2867,21.2528,21.2867,55900.0
2006-10-23 14:35:00,31.32,31.32,31.27,31.28,78800.0,21.2867,21.2867,21.2528,21.2596,78800.0
2006-10-23 14:40:00,31.27,31.32,31.26,31.32,34300.0,21.2528,21.2867,21.246,21.2867,34300.0
2006-10-23 14:45:00,31.31,31.34,31.31,31.34,44500.0,21.2799,21.3003,21.2799,21.3003,44500.0
2006-10-23 14:50:00,31.33,31.39,31.3,31.39,145800.0,21.2935,21.3343,21.2731,21.3343,145800.0
2006-10-23 14:55:00,31.39,31.4,31.33,31.34,295300.0,21.3343,21.3411,21.2935,21.3003,295300.0
2006-10-23 15:00:00,31.34,31.42,31.33,31.37,133700.0,21.3003,21.3547,21.2935,21.3207,133700.0
2006-10-23 15:05:00,31.37,31.45,31.35,31.42,139700.0,21.3207,21.3751,21.3071,21.3547,139700.0
2006-10-23 15:10:00,31.42,31.44,31.39,31.39,77700.0,21.3547,21.3683,21.3343,21.3343,77700.0
2006-10-23 15:15:00,31.39,31.4,31.34,31.34,130500.0,21.3343,21.3411,21.3003,21.3003,130500.0
2006-10-23 15:20:00,31.33,31.35,31.31,31.32,61600.0,21.2935,21.3071,21.2799,21.2867,61600.0
2006-10-23 15:25:00,31.31,31.33,31.22,31.23,96300.0,21.2799,21.2935,21.2188,21.2256,96300.0
2006-10-23 15:30:00,31.24,31.29,31.23,31.24,54600.0,21.2324,21.2664,21.2256,21.2324,54600.0
2006-10-23 15:35:00,31.25,31.33,31.24,31.33,174700.0,21.2392,21.2935,21.2324,21.2935,174700.0
2006-10-23 15:40:00,31.33,31.38,31.32,31.33,108300.0,21.2935,21.3275,21.2867,21.2935,108300.0
2006-10-23 15:45:00,31.34,31.36,31.32,31.35,93600.0,21.3003,21.3139,21.2867,21.3071,93600.0
2006-10-23 15:50:00,31.36,31.37,31.34,31.34,227900.0,21.3139,21.3207,21.3003,21.3003,227900.0
2006-10-23 15:55:00,31.35,31.35,31.3,31.32,253900.0,21.3071,21.3071,21.2731,21.2867,253900.0
2006-10-24 09:30:00,31.32,31.5,31.1,31.49,205000.0,21.2867,21.4091,21.1372,21.4023,205000.0
2006-10-24 09:35:00,31.48,31.6,31.47,31.57,130400.0,21.3955,21.477,21.3887,21.4567,130400.0
2006-10-24 09:40:00,31.57,31.65,31.54,31.61,82000.0,21.4567,21.511,21.4363,21.4838,82000.0
2006-10-24 09:45:00,31.62,31.73,31.61,31.66,83000.0,21.4906,21.5654,21.4838,21.5178,83000.0
2006-10-24 09:50:00,31.66,31.71,31.65,31.67,128900.0,21.5178,21.5518,21.511,21.5246,128900.0
2006-10-24 09:55:00,31.67,31.73,31.6,31.72,82500.0,21.5246,21.5654,21.477,21.5586,82500.0
2006-10-24 10:00:00,31.73,31.78,31.72,31.73,125800.0,21.5654,21.5994,21.5586,21.5654,125800.0
2006-10-24 10:05:00,31.73,31.77,31.71,31.71,87800.0,21.5654,21.5926,21.5518,21.5518,87800.0
2006-10-24 10:10:00,31.71,31.77,31.62,31.62,105000.0,21.5518,21.5926,21.4906,21.4906,105000.0
2006-10-24 10:15:00,31.61,31.63,31.54,31.56,59900.0,21.4838,21.4974,21.4363,21.4499,59900.0
2006-10-24 10:20:00,31.57,31.65,31.55,31.58,95600.0,21.4567,21.511,21.4431,21.4635,95600.0
2006-10-24 10:25:00,31.58,31.64,31.57,31.64,84200.0,21.4635,21.5042,21.4567,21.5042,84200.0
2006-10-24 10:30:00,31.64,31.66,31.61,31.64,84200.0,21.5042,21.5178,21.4838,21.5042,84200.0
2006-10-24 10:35:00,31.63,31.68,31.61,31.66,90000.0,21.4974,21.5314,21.4838,21.5178,90000.0
2006-10-24 10:40:00,31.66,31.72,31.66,31.72,86000.0,21.5178,21.5586,21.5178,21.5586,86000.0
2006-10-24 10:45:00,31.72,31.78,31.7,31.75,127700.0,21.5586,21.5994,21.545,21.579,127700.0
2006-10-24 10:50:00,31.76,31.79,31.75,31.78,103900.0,21.5858,21.6062,21.579,21.5994,103900.0
2006-10-24 10:55:00,31.77,31.81,31.76,31.8,212200.0,21.5926,21.6198,21.5858,21.613,212200.0
2006-10-24 11:00:00,31.79,31.84,31.78,31.84,95800.0,21.6062,21.6402,21.5994,21.6402,95800.0
2006-10-24 11:05:00,31.84,31.86,31.8,31.85,116300.0,21.6402,21.6538,21.613,21.647,116300.0
2006-10-24 11:10:00,31.85,31.86,31.8,31.85,66300.0,21.647,21.6538,21.613,21.647,66300.0
2006-10-24 11:15:00,31.85,31.88,31.83,31.86,57500.0,21.647,21.6673,21.6334,21.6538,57500.0
2006-10-24 11:20:00,31.87,31.91,31.87,31.91,95600.0,21.6606,21.6877,21.6606,21.6877,95600.0
2006-10-24 11:25:00,31.91,31.98,31.88,31.97,159500.0,21.6877,21.7353,21.6673,21.7285,159500.0
2006-10-24 11:30:00,31.97,32.03,31.9,31.92,203100.0,21.7285,21.7693,21.6809,21.6945,203100.0
2006-10-24 11:35:00,31.92,31.93,31.9,31.91,89300.0,21.6945,21.7013,21.6809,21.6877,89300.0
2006-10-24 11:40:00,31.9,31.92,31.85,31.87,67200.0,21.6809,21.6945,21.647,21.6606,67200.0
2006-10-24 11:45:00,31.87,31.92,31.85,31.88,113000.0,21.6606,21.6945,21.647,21.6673,113000.0
2006-10-24 11:50:00,31.87,31.88,31.83,31.85,88500.0,21.6606,21.6673,21.6334,21.647,88500.0
2006-10-24 11:55:00,31.85,31.98,31.85,31.97,94700.0,21.647,21.7353,21.647,21.7285,94700.0
2006-10-24 12:00:00,31.98,31.98,31.88,31.88,72600.0,21.7353,21.7353,21.6673,21.6673,72600.0
2006-10-24 12:05:00,31.88,31.89,31.84,31.84,75700.0,21.6673,21.6741,21.6402,21.6402,75700.0
2006-10-24 12:10:00,31.85,31.88,31.84,31.87,103800.0,21.647,21.6673,21.6402,21.6606,103800.0
2006-10-24 12:15:00,31.87,31.88,31.84,31.86,70600.0,21.6606,21.6673,21.6402,21.6538,70600.0
2006-10-24 12:20:00,31.85,31.86,31.84,31.85,46200.0,21.647,21.6538,21.6402,21.647,46200.0
2006-10-24 12:25:00,31.85,31.91,31.85,31.88,72000.0,21.647,21.6877,21.647,21.6673,72000.0
2006-10-24 12:30:00,31.88,31.89,31.83,31.83,45600.0,21.6673,21.6741,21.6334,21.6334,45600.0
2006-10-24 12:35:00,31.84,31.84,31.74,31.75,56100.0,21.6402,21.6402,21.5722,21.579,56100.0
2006-10-24 12:40:00,31.74,31.74,31.67,31.67,69400.0,21.5722,21.5722,21.5246,21.5246,69400.0
2006-10-24 12:45:00,31.68,31.68,31.62,31.62,41200.0,21.5314,21.5314,21.4906,21.4906,41200.0
2006-10-24 12:50:00,31.61,31.63,31.51,31.51,64400.0,21.4838,21.4974,21.4159,21.4159,64400.0
2006-10-24 12:55:00,31.52,31.56,31.51,31.56,57600.0,21.4227,21.4499,21.4159,21.4499,57600.0
2006-10-24 13:00:00,31.56,31.57,31.54,31.56,40000.0,21.4499,21.4567,21.4363,21.4499,40000.0
2006-10-24 13:05:00,31.56,31.57,31.52,31.54,53600.0,21.4499,21.4567,21.4227,21.4363,53600.0
2006-10-24 13:10:00,31.54,31.56,31.51,31.56,26600.0,21.4363,21.4499,21.4159,21.4499,26600.0
2006-10-24 13:15:00,31.56,31.56,31.52,31.54,31200.0,21.4499,21.4499,21.4227,21.4363,31200.0
2006-10-24 13:20:00,31.54,31.57,31.53,31.56,39500.0,21.4363,21.4567,21.4295,21.4499,39500.0
2006-10-24 13:25:00,31.57,31.6,31.54,31.59,72400.0,21.4567,21.477,21.4363,21.4702,72400.0
2006-10-24 13:30:00,31.6,31.62,31.59,31.61,30100.0,21.477,21.4906,21.4702,21.4838,30100.0
2006-10-24 13:35:00,31.61,31.62,31.58,31.6,37900.0,21.4838,21.4906,21.4635,21.477,37900.0
2006-10-24 13:40:00,31.58,31.59,31.54,31.54,19300.0,21.4635,21.4702,21.4363,21.4363,19300.0
2006-10-24 13:45:00,31.55,31.56,31.48,31.49,61800.0,21.4431,21.4499,21.3955,21.4023,61800.0
2006-10-24 13:50:00,31.48,31.5,31.46,31.46,28900.0,21.3955,21.4091,21.3819,21.3819,28900.0
2006-10-24 13:55:00,31.46,31.47,31.43,31.47,54500.0,21.3819,21.3887,21.3615,21.3887,54500.0
2006-10-24 14:00:00,31.46,31.48,31.46,31.48,32700.0,21.3819,21.3955,21.3819,21.3955,32700.0
2006-10-24 14:05:00,31.47,31.53,31.44,31.53,48300.0,21.3887,21.4295,21.3683,21.4295,48300.0
2006-10-24 14:10:00,31.53,31.53,31.47,31.48,34200.0,21.4295,21.4295,21.3887,21.3955,34200.0
2006-10-24 14:15:00,31.47,31.53,31.47,31.49,55700.0,21.3887,21.4295,21.3887,21.4023,55700.0
2006-10-24 14:20:00,31.49,31.5,31.48,31.5,15800.0,21.4023,21.4091,21.3955,21.4091,15800.0
2006-10-24 14:25:00,31.49,31.55,31.49,31.55,32300.0,21.4023,21.4431,21.4023,21.4431,32300.0
2006-10-24 14:30:00,31.55,31.57,31.5,31.51,32100.0,21.4431,21.4567,21.4091,21.4159,32100.0
2006-10-24 14:35:00,31.51,31.53,31.51,31.52,18800.0,21.4159,21.4295,21.4159,21.4227,18800.0
2006-10-24 14:40:00,31.53,31.54,31.5,31.51,22000.0,21.4295,21.4363,21.4091,21.4159,22000.0
2006-10-24 14:45:00,31.52,31.52,31.49,31.5,30900.0,21.4227,21.4227,21.4023,21.4091,30900.0
2006-10-24 14:50:00,31.49,31.52,31.47,31.48,36800.0,21.4023,21.4227,21.3887,21.3955,36800.0
2006-10-24 14:55:00,31.48,31.51,31.43,31.5,44600.0,21.3955,21.4159,21.3615,21.4091,44600.0
2006-10-24 15:00:00,31.49,31.53,31.49,31.52,17600.0,21.4023,21.4295,21.4023,21.4227,17600.0
2006-10-24 15:05:00,31.51,31.51,31.46,31.5,21100.0,21.4159,21.4159,21.3819,21.4091,21100.0
2006-10-24 15:10:00,31.49,31.52,31.49,31.51,23200.0,21.4023,21.4227,21.4023,21.4159,23200.0
2006-10-24 15:15:00,31.51,31.51,31.47,31.48,29500.0,21.4159,21.4159,21.3887,21.3955,29500.0
2006-10-24 15:20:00,31.48,31.51,31.45,31.46,36400.0,21.3955,21.4159,21.3751,21.3819,36400.0
2006-10-24 15:25:00,31.46,31.46,31.4,31.4,46700.0,21.3819,21.3819,21.3411,21.3411,46700.0
2006-10-24 15:30:00,31.4,31.45,31.37,31.4,99300.0,21.3411,21.3751,21.3207,21.3411,99300.0
2006-10-24 15:35:00,31.4,31.45,31.39,31.43,63300.0,21.3411,21.3751,21.3343,21.3615,63300.0
2006-10-24 15:40:00,31.43,31.45,31.42,31.42,70000.0,21.3615,21.3751,21.3547,21.3547,70000.0
2006-10-24 15:45:00,31.43,31.43,31.39,31.41,107900.0,21.3615,21.3615,21.3343,21.3479,107900.0
2006-10-24 15:50:00,31.41,31.43,31.4,31.42,102100.0,21.3479,21.3615,21.3411,21.3547,102100.0
2006-10-24 15:55:00,31.42,31.43,31.38,31.42,164000.0,21.3547,21.3615,21.3275,21.3547,164000.0
2006-10-25 09:30:00,31.31,31.53,31.25,31.31,115400.0,21.2799,21.4295,21.2392,21.2799,115400.0
2006-10-25 09:35:00,31.31,31.37,31.26,31.31,134700.0,21.2799,21.3207,21.246,21.2799,134700.0
2006-10-25 09:40:00,31.32,31.4,31.27,31.38,74400.0,21.2867,21.3411,21.2528,21.3275,74400.0
2006-10-25 09:45:00,31.38,31.55,31.38,31.43,80800.0,21.3275,21.4431,21.3275,21.3615,80800.0
2006-10-25 09:50:00,31.43,31.63,31.43,31.63,71800.0,21.3615,21.4974,21.3615,21.4974,71800.0
2006-10-25 09:55:00,31.63,31.63,31.51,31.6,76300.0,21.4974,21.4974,21.4159,21.477,76300.0
2006-10-25 10:00:00,31.59,31.63,31.55,31.57,70600.0,21.4702,21.4974,21.4431,21.4567,70600.0
2006-10-25 10:05:00,31.57,31.66,31.56,31.62,67800.0,21.4567,21.5178,21.4499,21.4906,67800.0
2006-10-25 10:10:00,31.61,31.65,31.59,31.64,44000.0,21.4838,21.511,21.4702,21.5042,44000.0
2006-10-25 10:15:00,31.62,31.67,31.59,31.6,46100.0,21.4906,21.5246,21.4702,21.477,46100.0
2006-10-25 10:20:00,31.59,31.61,31.56,31.57,173200.0,21.4702,21.4838,21.4499,21.4567,173200.0
2006-10-25 10:25:00,31.56,31.56,31.48,31.53,192500.0,21.4499,21.4499,21.3955,21.4295,192500.0
2006-10-25 10:30:00,31.53,31.55,31.3,31.34,206400.0,21.4295,21.4431,21.2731,21.3003,206400.0
2006-10-25 10:35:00,31.34,31.41,31.33,31.33,212400.0,21.3003,21.3479,21.2935,21.2935,212400.0
2006-10-25 10:40:00,31.33,31.35,31.2,31.25,257500.0,21.2935,21.3071,21.2052,21.2392,257500.0
2006-10-25 10:45:00,31.24,31.28,31.08,31.08,138600.0,21.2324,21.2596,21.1236,21.1236,138600.0
2006-10-25 10:50:00,31.09,31.1,30.99,30.99,321600.0,21.1304,21.1372,21.0625,21.0625,321600.0
2006-10-25 10:55:00,31.0,31.0,30.89,30.9,204200.0,21.0693,21.0693,20.9945,21.0013,204200.0
2006-10-25 11:00:00,30.9,30.92,30.62,30.79,214200.0,21.0013,21.0149,20.811,20.9265,214200.0
2006-10-25 11:05:00,30.75,30.9,30.71,30.84,256700.0,20.8993,21.0013,20.8722,20.9605,256700.0
2006-10-25 11:10:00,30.84,30.99,30.84,30.93,218600.0,20.9605,21.0625,20.9605,21.0217,218600.0
2006-10-25 11:15:00,30.93,31.0,30.9,30.99,84100.0,21.0217,21.0693,21.0013,21.0625,84100.0
2006-10-25 11:20:00,30.99,31.04,30.98,31.03,136100.0,21.0625,21.0964,21.0557,21.0896,136100.0
2006-10-25 11:25:00,31.02,31.04,30.99,31.01,90800.0,21.0828,21.0964,21.0625,21.0761,90800.0
2006-10-25 11:30:00,31.01,31.04,31.0,31.03,33700.0,21.0761,21.0964,21.0693,21.0896,33700.0
2006-10-25 11:35:00,31.03,31.07,31.03,31.07,51300.0,21.0896,21.1168,21.0896,21.1168,51300.0
2006-10-25 11:40:00,31.07,31.08,31.06,31.07,34400.0,21.1168,21.1236,21.11,21.1168,34400.0
2006-10-25 11:45:00,31.06,31.07,30.99,31.01,90700.0,21.11,21.1168,21.0625,21.0761,90700.0
2006-10-25 11:50:00,31.01,31.07,31.0,31.07,30400.0,21.0761,21.1168,21.0693,21.1168,30400.0
2006-10-25 11:55:00,31.06,31.13,31.06,31.06,43300.0,21.11,21.1576,21.11,21.11,43300.0
2006-10-25 12:00:00,31.06,31.06,30.95,31.03,84600.0,21.11,21.11,21.0353,21.0896,84600.0
2006-10-25 12:05:00,31.02,31.04,30.97,31.03,170300.0,21.0828,21.0964,21.0489,21.0896,170300.0
2006-10-25 12:10:00,31.03,31.06,31.03,31.06,43600.0,21.0896,21.11,21.0896,21.11,43600.0
2006-10-25 12:15:00,31.06,31.07,31.02,31.04,45400.0,21.11,21.1168,21.0828,21.0964,45400.0
2006-10-25 12:20:00,31.04,31.05,30.99,31.0,124100.0,21.0964,21.1032,21.0625,21.0693,124100.0
2006-10-25 12:25:00,31.0,31.01,30.98,30.98,81500.0,21.0693,21.0761,21.0557,21.0557,81500.0
2006-10-25 12:30:00,30.99,31.0,30.98,30.99,85800.0,21.0625,21.0693,21.0557,21.0625,85800.0
2006-10-25 12:35:00,30.99,30.99,30.95,30.95,91400.0,21.0625,21.0625,21.0353,21.0353,91400.0
2006-10-25 12:40:00,30.94,30.99,30.91,30.94,87600.0,21.0285,21.0625,21.0081,21.0285,87600.0
2006-10-25 12:45:00,30.94,31.0,30.94,30.99,59800.0,21.0285,21.0693,21.0285,21.0625,59800.0
2006-10-25 12:50:00,31.0,31.1,30.99,31.02,123000.0,21.0693,21.1372,21.0625,21.0828,123000.0
2006-10-25 12:55:00,31.02,31.08,31.0,31.06,35800.0,21.0828,21.1236,21.0693,21.11,35800.0
2006-10-25 13:00:00,31.05,31.06,30.97,30.98,85300.0,21.1032,21.11,21.0489,21.0557,85300.0
2006-10-25 13:05:00,30.98,31.0,30.96,30.98,74200.0,21.0557,21.0693,21.0421,21.0557,74200.0
2006-10-25 13:10:00,30.98,31.04,30.97,31.0,169500.0,21.0557,21.0964,21.0489,21.0693,169500.0
2006-10-25 13:15:00,31.0,31.03,30.98,30.99,61700.0,21.0693,21.0896,21.0557,21.0625,61700.0
2006-10-25 13:20:00,31.0,31.03,30.99,31.0,24700.0,21.0693,21.0896,21.0625,21.0693,24700.0
2006-10-25 13:25:00,31.0,31.01,30.99,31.0,30400.0,21.0693,21.0761,21.0625,21.0693,30400.0
2006-10-25 13:30:00,31.0,31.0,30.96,30.96,28600.0,21.0693,21.0693,21.0421,21.0421,28600.0
2006-10-25 13:35:00,30.95,30.96,30.94,30.94,57100.0,21.0353,21.0421,21.0285,21.0285,57100.0
2006-10-25 13:40:00,30.93,30.95,30.93,30.94,52600.0,21.0217,21.0353,21.0217,21.0285,52600.0
2006-10-25 13:45:00,30.96,30.97,30.95,30.95,37600.0,21.0421,21.0489,21.0353,21.0353,37600.0
2006-10-25 13:50:00,30.95,30.95,30.9,30.9,42000.0,21.0353,21.0353,21.0013,21.0013,42000.0
2006-10-25 13:55:00,30.9,30.91,30.85,30.9,49000.0,21.0013,21.0081,20.9673,21.0013,49000.0
2006-10-25 14:00:00,30.91,30.92,30.89,30.9,33900.0,21.0081,21.0149,20.9945,21.0013,33900.0
2006-10-25 14:05:00,30.9,30.91,30.87,30.9,47200.0,21.0013,21.0081,20.9809,21.0013,47200.0
2006-10-25 14:10:00,30.9,30.9,30.81,30.83,116700.0,21.0013,21.0013,20.9401,20.9537,116700.0
2006-10-25 14:15:00,30.84,31.0,30.83,30.96,122500.0,20.9605,21.0693,20.9537,21.0421,122500.0
2006-10-25 14:20:00,30.97,30.99,30.91,30.93,77600.0,21.0489,21.0625,21.0081,21.0217,77600.0
2006-10-25 14:25:00,30.93,30.93,30.78,30.8,151800.0,21.0217,21.0217,20.9197,20.9333,151800.0
2006-10-25 14:30:00,30.8,30.86,30.79,30.86,111200.0,20.9333,20.9741,20.9265,20.9741,111200.0
2006-10-25 14:35:00,30.86,30.86,30.75,30.77,143200.0,20.9741,20.9741,20.8993,20.9129,143200.0
2006-10-25 14:40:00,30.76,30.8,30.75,30.79,106300.0,20.9061,20.9333,20.8993,20.9265,106300.0
2006-10-25 14:45:00,30.79,30.91,30.79,30.86,75000.0,20.9265,21.0081,20.9265,20.9741,75000.0
2006-10-25 14:50:00,30.87,30.92,30.86,30.88,46500.0,20.9809,21.0149,20.9741,20.9877,46500.0
2006-10-25 14:55:00,30.89,30.92,30.85,30.92,74400.0,20.9945,21.0149,20.9673,21.0149,74400.0
2006-10-25 15:00:00,30.92,30.96,30.88,30.89,69300.0,21.0149,21.0421,20.9877,20.9945,69300.0
2006-10-25 15:05:00,30.89,30.94,30.86,30.87,60600.0,20.9945,21.0285,20.9741,20.9809,60600.0
2006-10-25 15:10:00,30.86,30.86,30.82,30.83,81600.0,20.9741,20.9741,20.9469,20.9537,81600.0
2006-10-25 15:15:00,30.83,30.86,30.8,30.86,106200.0,20.9537,20.9741,20.9333,20.9741,106200.0
2006-10-25 15:20:00,30.85,30.86,30.81,30.82,115300.0,20.9673,20.9741,20.9401,20.9469,115300.0
2006-10-25 15:25:00,30.83,30.92,30.83,30.92,70100.0,20.9537,21.0149,20.9537,21.0149,70100.0
2006-10-25 15:30:00,30.93,30.98,30.88,30.9,80900.0,21.0217,21.0557,20.9877,21.0013,80900.0
2006-10-25 15:35:00,30.9,30.97,30.89,30.93,96300.0,21.0013,21.0489,20.9945,21.0217,96300.0
2006-10-25 15:40:00,30.93,30.93,30.9,30.9,81400.0,21.0217,21.0217,21.0013,21.0013,81400.0
2006-10-25 15:45:00,30.9,30.9,30.86,30.86,89900.0,21.0013,21.0013,20.9741,20.9741,89900.0
2006-10-25 15:50:00,30.86,30.89,30.85,30.89,101000.0,20.9741,20.9945,20.9673,20.9945,101000.0
2006-10-25 15:55:00,30.89,30.91,30.88,30.89,87600.0,20.9945,21.0081,20.9877,20.9945,87600.0
2006-10-26 09:30:00,30.82,30.86,30.46,30.83,266600.0,20.9469,20.9741,20.7022,20.9537,266600.0
2006-10-26 09:35:00,30.83,30.85,30.74,30.74,84100.0,20.9537,20.9673,20.8925,20.8925,84100.0
2006-10-26 09:40:00,30.74,30.8,30.74,30.75,49800.0,20.8925,20.9333,20.8925,20.8993,49800.0
2006-10-26 09:45:00,30.77,30.79,30.74,30.75,50200.0,20.9129,20.9265,20.8925,20.8993,50200.0
2006-10-26 09:50:00,30.76,30.86,30.75,30.8,71300.0,20.9061,20.9741,20.8993,20.9333,71300.0
2006-10-26 09:55:00,30.8,30.86,30.76,30.86,64800.0,20.9333,20.9741,20.9061,20.9741,64800.0
2006-10-26 10:00:00,30.86,30.91,30.66,30.7,104900.0,20.9741,21.0081,20.8382,20.8654,104900.0
2006-10-26 10:05:00,30.71,30.87,30.7,30.85,81400.0,20.8722,20.9809,20.8654,20.9673,81400.0
2006-10-26 10:10:00,30.85,30.92,30.85,30.92,48900.0,20.9673,21.0149,20.9673,21.0149,48900.0
2006-10-26 10:15:00,30.92,31.05,30.91,30.98,65100.0,21.0149,21.1032,21.0081,21.0557,65100.0
2006-10-26 10:20:00,30.97,30.99,30.86,30.87,80600.0,21.0489,21.0625,20.9741,20.9809,80600.0
2006-10-26 10:25:00,30.88,30.88,30.84,30.85,40600.0,20.9877,20.9877,20.9605,20.9673,40600.0
2006-10-26 10:30:00,30.85,30.85,30.79,30.8,33100.0,20.9673,20.9673,20.9265,20.9333,33100.0
2006-10-26 10:35:00,30.79,30.8,30.7,30.7,98700.0,20.9265,20.9333,20.8654,20.8654,98700.0
2006-10-26 10:40:00,30.71,30.8,30.69,30.75,63200.0,20.8722,20.9333,20.8586,20.8993,63200.0
2006-10-26 10:45:00,30.75,30.77,30.68,30.68,52300.0,20.8993,20.9129,20.8518,20.8518,52300.0
2006-10-26 10:50:00,30.69,30.75,30.66,30.74,89800.0,20.8586,20.8993,20.8382,20.8925,89800.0
2006-10-26 10:55:00,30.74,30.78,30.66,30.76,38100.0,20.8925,20.9197,20.8382,20.9061,38100.0
2006-10-26 11:00:00,30.77,30.79,30.71,30.74,37100.0,20.9129,20.9265,20.8722,20.8925,37100.0
2006-10-26 11:05:00,30.74,30.78,30.73,30.78,29200.0,20.8925,20.9197,20.8857,20.9197,29200.0
2006-10-26 11:10:00,30.77,30.83,30.77,30.82,40600.0,20.9129,20.9537,20.9129,20.9469,40600.0
2006-10-26 11:15:00,30.83,30.91,30.83,30.9,85000.0,20.9537,21.0081,20.9537,21.0013,85000.0
2006-10-26 11:20:00,30.9,30.94,30.84,30.86,51100.0,21.0013,21.0285,20.9605,20.9741,51100.0
2006-10-26 11:25:00,30.86,31.08,30.86,31.08,128500.0,20.9741,21.1236,20.9741,21.1236,128500.0
2006-10-26 11:30:00,31.07,31.09,30.96,31.02,103700.0,21.1168,21.1304,21.0421,21.0828,103700.0
2006-10-26 11:35:00,31.02,31.09,31.02,31.09,55400.0,21.0828,21.1304,21.0828,21.1304,55400.0
2006-10-26 11:40:00,31.09,31.09,31.05,31.06,57700.0,21.1304,21.1304,21.1032,21.11,57700.0
2006-10-26 11:45:00,31.07,31.09,31.06,31.07,24600.0,21.1168,21.1304,21.11,21.1168,24600.0
2006-10-26 11:50:00,31.08,31.14,31.06,31.14,69500.0,21.1236,21.1644,21.11,21.1644,69500.0
2006-10-26 11:55:00,31.13,31.14,31.06,31.1,41900.0,21.1576,21.1644,21.11,21.1372,41900.0
2006-10-26 12:00:00,31.1,31.2,31.1,31.18,64700.0,21.1372,21.2052,21.1372,21.1916,64700.0
2006-10-26 12:05:00,31.18,31.2,31.16,31.18,58800.0,21.1916,21.2052,21.178,21.1916,58800.0
2006-10-26 12:10:00,31.18,31.2,31.16,31.19,41900.0,21.1916,21.2052,21.178,21.1984,41900.0
2006-10-26 12:15:00,31.2,31.23,31.17,31.17,43900.0,21.2052,21.2256,21.1848,21.1848,43900.0
2006-10-26 12:20:00,31.17,31.2,31.14,31.17,72700.0,21.1848,21.2052,21.1644,21.1848,72700.0
2006-10-26 12:25:00,31.18,31.18,31.16,31.17,52300.0,21.1916,21.1916,21.178,21.1848,52300.0
2006-10-26 12:30:00,31.18,31.19,31.14,31.14,84800.0,21.1916,21.1984,21.1644,21.1644,84800.0
2006-10-26 12:35:00,31.14,31.16,31.11,31.15,43000.0,21.1644,21.178,21.144,21.1712,43000.0
2006-10-26 12:40:00,31.15,31.17,31.11,31.14,43300.0,21.1712,21.1848,21.144,21.1644,43300.0
2006-10-26 12:45:00,31.14,31.14,31.09,31.09,43600.0,21.1644,21.1644,21.1304,21.1304,43600.0
2006-10-26 12:50:00,31.09,31.1,31.05,31.05,137900.0,21.1304,21.1372,21.1032,21.1032,137900.0
2006-10-26 12:55:00,31.05,31.08,31.04,31.08,87300.0,21.1032,21.1236,21.0964,21.1236,87300.0
2006-10-26 13:00:00,31.07,31.21,31.07,31.2,194600.0,21.1168,21.212,21.1168,21.2052,194600.0
2006-10-26 13:05:00,31.19,31.2,31.14,31.15,55400.0,21.1984,21.2052,21.1644,21.1712,55400.0
2006-10-26 13:10:00,31.15,31.16,31.11,31.11,62900.0,21.1712,21.178,21.144,21.144,62900.0
2006-10-26 13:15:00,31.1,31.11,31.08,31.11,62900.0,21.1372,21.144,21.1236,21.144,62900.0
2006-10-26 13:20:00,31.11,31.11,31.09,31.1,45800.0,21.144,21.144,21.1304,21.1372,45800.0
2006-10-26 13:25:00,31.09,31.13,31.09,31.11,57600.0,21.1304,21.1576,21.1304,21.144,57600.0
2006-10-26 13:30:00,31.13,31.13,31.1,31.12,47000.0,21.1576,21.1576,21.1372,21.1508,47000.0
2006-10-26 13:35:00,31.12,31.18,31.11,31.17,72400.0,21.1508,21.1916,21.144,21.1848,72400.0
2006-10-26 13:40:00,31.17,31.2,31.17,31.19,56300.0,21.1848,21.2052,21.1848,21.1984,56300.0
2006-10-26 13:45:00,31.19,31.21,31.17,31.2,45500.0,21.1984,21.212,21.1848,21.2052,45500.0
2006-10-26 13:50:00,31.2,31.22,31.19,31.2,221500.0,21.2052,21.2188,21.1984,21.2052,221500.0
2006-10-26 13:55:00,31.2,31.24,31.2,31.21,80600.0,21.2052,21.2324,21.2052,21.212,80600.0
2006-10-26 14:00:00,31.21,31.23,31.2,31.21,56400.0,21.212,21.2256,21.2052,21.212,56400.0
2006-10-26 14:05:00,31.2,31.24,31.19,31.2,94700.0,21.2052,21.2324,21.1984,21.2052,94700.0
2006-10-26 14:10:00,31.2,31.22,31.19,31.22,48600.0,21.2052,21.2188,21.1984,21.2188,48600.0
2006-10-26 14:15:00,31.22,31.22,31.19,31.21,42700.0,21.2188,21.2188,21.1984,21.212,42700.0
2006-10-26 14:20:00,31.2,31.21,31.19,31.21,119600.0,21.2052,21.212,21.1984,21.212,119600.0
2006-10-26 14:25:00,31.2,31.29,31.2,31.29,118900.0,21.2052,21.2664,21.2052,21.2664,118900.0
2006-10-26 14:30:00,31.29,31.32,31.28,31.3,125000.0,21.2664,21.2867,21.2596,21.2731,125000.0
2006-10-26 14:35:00,31.3,31.31,31.29,31.3,132700.0,21.2731,21.2799,21.2664,21.2731,132700.0
2006-10-26 14:40:00,31.3,31.37,31.28,31.37,75500.0,21.2731,21.3207,21.2596,21.3207,75500.0
2006-10-26 14:45:00,31.36,31.37,31.28,31.29,67100.0,21.3139,21.3207,21.2596,21.2664,67100.0
2006-10-26 14:50:00,31.3,31.36,31.28,31.32,62400.0,21.2731,21.3139,21.2596,21.2867,62400.0
2006-10-26 14:55:00,31.3,31.31,31.28,31.3,53300.0,21.2731,21.2799,21.2596,21.2731,53300.0
2006-10-26 15:00:00,31.31,31.31,31.28,31.3,65700.0,21.2799,21.2799,21.2596,21.2731,65700.0
2006-10-26 15:05:00,31.3,31.3,31.28,31.28,54700.0,21.2731,21.2731,21.2596,21.2596,54700.0
2006-10-26 15:10:00,31.28,31.29,31.19,31.21,88000.0,21.2596,21.2664,21.1984,21.212,88000.0
2006-10-26 15:15:00,31.21,31.27,31.21,31.26,135600.0,21.212,21.2528,21.212,21.246,135600.0
2006-10-26 15:20:00,31.25,31.27,31.24,31.27,92100.0,21.2392,21.2528,21.2324,21.2528,92100.0
2006-10-26 15:25:00,31.26,31.27,31.25,31.25,49500.0,21.246,21.2528,21.2392,21.2392,49500.0
2006-10-26 15:30:00,31.25,31.27,31.22,31.26,160000.0,21.2392,21.2528,21.2188,21.246,160000.0
2006-10-26 15:35:00,31.27,31.3,31.24,31.3,131700.0,21.2528,21.2731,21.2324,21.2731,131700.0
2006-10-26 15:40:00,31.3,31.32,31.29,31.31,73700.0,21.2731,21.2867,21.2664,21.2799,73700.0
2006-10-26 15:45:00,31.31,31.32,31.3,31.32,93800.0,21.2799,21.2867,21.2731,21.2867,93800.0
2006-10-26 15:50:00,31.32,31.33,31.3,31.32,114500.0,21.2867,21.2935,21.2731,21.2867,114500.0
2006-10-26 15:55:00,31.32,31.37,31.31,31.33,112100.0,21.2867,21.3207,21.2799,21.2935,112100.0
2006-10-27 09:30:00,31.35,31.47,31.29,31.42,98000.0,21.3071,21.3887,21.2664,21.3547,98000.0
2006-10-27 09:35:00,31.43,31.5,31.28,31.28,72400.0,21.3615,21.4091,21.2596,21.2596,72400.0
2006-10-27 09:40:00,31.28,31.28,31.06,31.24,82500.0,21.2596,21.2596,21.11,21.2324,82500.0
2006-10-27 09:45:00,31.26,31.34,31.21,31.34,96000.0,21.246,21.3003,21.212,21.3003,96000.0
2006-10-27 09:50:00,31.33,31.42,31.25,31.36,96200.0,21.2935,21.3547,21.2392,21.3139,96200.0
2006-10-27 09:55:00,31.35,31.42,31.26,31.3,66500.0,21.3071,21.3547,21.246,21.2731,66500.0
2006-10-27 10:00:00,31.3,31.39,31.28,31.35,53000.0,21.2731,21.3343,21.2596,21.3071,53000.0
2006-10-27 10:05:00,31.33,31.35,31.28,31.33,42100.0,21.2935,21.3071,21.2596,21.2935,42100.0
2006-10-27 10:10:00,31.34,31.4,31.28,31.4,54900.0,21.3003,21.3411,21.2596,21.3411,54900.0
2006-10-27 10:15:00,31.39,31.43,31.35,31.39,63800.0,21.3343,21.3615,21.3071,21.3343,63800.0
2006-10-27 10:20:00,31.39,31.39,31.33,31.34,44700.0,21.3343,21.3343,21.2935,21.3003,44700.0
2006-10-27 10:25:00,31.35,31.38,31.29,31.36,79900.0,21.3071,21.3275,21.2664,21.3139,79900.0
2006-10-27 10:30:00,31.36,31.4,31.34,31.4,73800.0,21.3139,21.3411,21.3003,21.3411,73800.0
2006-10-27 10:35:00,31.4,31.41,31.35,31.38,33600.0,21.3411,21.3479,21.3071,21.3275,33600.0
2006-10-27 10:40:00,31.38,31.4,31.35,31.38,72600.0,21.3275,21.3411,21.3071,21.3275,72600.0
2006-10-27 10:45:00,31.37,31.4,31.33,31.39,44500.0,21.3207,21.3411,21.2935,21.3343,44500.0
2006-10-27 10:50:00,31.39,31.41,31.35,31.35,58000.0,21.3343,21.3479,21.3071,21.3071,58000.0
2006-10-27 10:55:00,31.36,31.4,31.35,31.39,32200.0,21.3139,21.3411,21.3071,21.3343,32200.0
2006-10-27 11:00:00,31.4,31.41,31.35,31.38,34200.0,21.3411,21.3479,21.3071,21.3275,34200.0
2006-10-27 11:05:00,31.38,31.4,31.34,31.35,39800.0,21.3275,21.3411,21.3003,21.3071,39800.0
2006-10-27 11:10:00,31.34,31.4,31.32,31.39,75600.0,21.3003,21.3411,21.2867,21.3343,75600.0
2006-10-27 11:15:00,31.4,31.46,31.39,31.44,67500.0,21.3411,21.3819,21.3343,21.3683,67500.0
2006-10-27 11:20:00,31.44,31.44,31.36,31.39,41100.0,21.3683,21.3683,21.3139,21.3343,41100.0
2006-10-27 11:25:00,31.4,31.47,31.39,31.4,52600.0,21.3411,21.3887,21.3343,21.3411,52600.0
2006-10-27 11:30:00,31.39,31.4,31.38,31.4,29900.0,21.3343,21.3411,21.3275,21.3411,29900.0
2006-10-27 11:35:00,31.41,31.43,31.4,31.41,23400.0,21.3479,21.3615,21.3411,21.3479,23400.0
2006-10-27 11:40:00,31.41,31.43,31.38,31.38,23600.0,21.3479,21.3615,21.3275,21.3275,23600.0
2006-10-27 11:45:00,31.39,31.4,31.36,31.37,27500.0,21.3343,21.3411,21.3139,21.3207,27500.0
2006-10-27 11:50:00,31.37,31.4,31.37,31.39,18600.0,21.3207,21.3411,21.3207,21.3343,18600.0
2006-10-27 11:55:00,31.39,31.4,31.38,31.38,11800.0,21.3343,21.3411,21.3275,21.3275,11800.0
2006-10-27 12:00:00,31.39,31.4,31.38,31.4,13200.0,21.3343,21.3411,21.3275,21.3411,13200.0
2006-10-27 12:05:00,31.4,31.4,31.37,31.38,10800.0,21.3411,21.3411,21.3207,21.3275,10800.0
2006-10-27 12:10:00,31.38,31.43,31.37,31.43,26000.0,21.3275,21.3615,21.3207,21.3615,26000.0
2006-10-27 12:15:00,31.43,31.43,31.42,31.43,26200.0,21.3615,21.3615,21.3547,21.3615,26200.0
2006-10-27 12:20:00,31.41,31.42,31.38,31.4,17000.0,21.3479,21.3547,21.3275,21.3411,17000.0
2006-10-27 12:25:00,31.4,31.4,31.36,31.39,33100.0,21.3411,21.3411,21.3139,21.3343,33100.0
2006-10-27 12:30:00,31.38,31.43,31.37,31.42,24600.0,21.3275,21.3615,21.3207,21.3547,24600.0
2006-10-27 12:35:00,31.43,31.45,31.42,31.45,49600.0,21.3615,21.3751,21.3547,21.3751,49600.0
2006-10-27 12:40:00,31.45,31.46,31.43,31.44,24600.0,21.3751,21.3819,21.3615,21.3683,24600.0
2006-10-27 12:45:00,31.45,31.48,31.45,31.48,64700.0,21.3751,21.3955,21.3751,21.3955,64700.0
2006-10-27 12:50:00,31.48,31.49,31.45,31.45,38700.0,21.3955,21.4023,21.3751,21.3751,38700.0
2006-10-27 12:55:00,31.45,31.46,31.43,31.44,12800.0,21.3751,21.3819,21.3615,21.3683,12800.0
2006-10-27 13:00:00,31.43,31.44,31.41,31.42,23500.0,21.3615,21.3683,21.3479,21.3547,23500.0
2006-10-27 13:05:00,31.42,31.44,31.41,31.43,13900.0,21.3547,21.3683,21.3479,21.3615,13900.0
2006-10-27 13:10:00,31.43,31.49,31.42,31.48,27500.0,21.3615,21.4023,21.3547,21.3955,27500.0
2006-10-27 13:15:00,31.49,31.49,31.41,31.43,24300.0,21.4023,21.4023,21.3479,21.3615,24300.0
2006-10-27 13:20:00,31.43,31.44,31.42,31.42,13700.0,21.3615,21.3683,21.3547,21.3547,13700.0
2006-10-27 13:25:00,31.42,31.45,31.42,31.44,40000.0,21.3547,21.3751,21.3547,21.3683,40000.0
2006-10-27 13:30:00,31.45,31.45,31.38,31.39,66600.0,21.3751,21.3751,21.3275,21.3343,66600.0
2006-10-27 13:35:00,31.39,31.4,31.38,31.39,56400.0,21.3343,21.3411,21.3275,21.3343,56400.0
2006-10-27 13:40:00,31.4,31.42,31.39,31.4,46700.0,21.3411,21.3547,21.3343,21.3411,46700.0
2006-10-27 13:45:00,31.4,31.41,31.35,31.36,35600.0,21.3411,21.3479,21.3071,21.3139,35600.0
2006-10-27 13:50:00,31.35,31.36,31.3,31.31,44100.0,21.3071,21.3139,21.2731,21.2799,44100.0
2006-10-27 13:55:00,31.31,31.35,31.29,31.35,70400.0,21.2799,21.3071,21.2664,21.3071,70400.0
2006-10-27 14:00:00,31.35,31.37,31.34,31.37,38000.0,21.3071,21.3207,21.3003,21.3207,38000.0
2006-10-27 14:05:00,31.36,31.36,31.35,31.35,30500.0,21.3139,21.3139,21.3071,21.3071,30500.0
2006-10-27 14:10:00,31.35,31.36,31.33,31.33,40600.0,21.3071,21.3139,21.2935,21.2935,40600.0
2006-10-27 14:15:00,31.33,31.33,31.29,31.33,72700.0,21.2935,21.2935,21.2664,21.2935,72700.0
2006-10-27 14:20:00,31.33,31.35,31.21,31.21,55400.0,21.2935,21.3071,21.212,21.212,55400.0
2006-10-27 14:25:00,31.22,31.25,31.19,31.24,45600.0,21.2188,21.2392,21.1984,21.2324,45600.0
2006-10-27 14:30:00,31.24,31.28,31.22,31.23,65900.0,21.2324,21.2596,21.2188,21.2256,65900.0
2006-10-27 14:35:00,31.24,31.28,31.23,31.23,55700.0,21.2324,21.2596,21.2256,21.2256,55700.0
2006-10-27 14:40:00,31.23,31.24,31.18,31.24,62400.0,21.2256,21.2324,21.1916,21.2324,62400.0
2006-10-27 14:45:00,31.23,31.32,31.23,31.29,74300.0,21.2256,21.2867,21.2256,21.2664,74300.0
2006-10-27 14:50:00,31.29,31.3,31.25,31.27,55600.0,21.2664,21.2731,21.2392,21.2528,55600.0
2006-10-27 14:55:00,31.27,31.32,31.25,31.32,120600.0,21.2528,21.2867,21.2392,21.2867,120600.0
2006-10-27 15:00:00,31.31,31.33,31.28,31.28,38900.0,21.2799,21.2935,21.2596,21.2596,38900.0
2006-10-27 15:05:00,31.28,31.28,31.24,31.24,31400.0,21.2596,21.2596,21.2324,21.2324,31400.0
2006-10-27 15:10:00,31.25,31.27,31.25,31.27,31200.0,21.2392,21.2528,21.2392,21.2528,31200.0
2006-10-27 15:15:00,31.27,31.27,31.23,31.24,42600.0,21.2528,21.2528,21.2256,21.2324,42600.0
2006-10-27 15:20:00,31.25,31.27,31.23,31.26,44900.0,21.2392,21.2528,21.2256,21.246,44900.0
2006-10-27 15:25:00,31.26,31.27,31.25,31.26,31100.0,21.246,21.2528,21.2392,21.246,31100.0
2006-10-27 15:30:00,31.25,31.27,31.25,31.25,36300.0,21.2392,21.2528,21.2392,21.2392,36300.0
2006-10-27 15:35:00,31.25,31.26,31.19,31.2,46500.0,21.2392,21.246,21.1984,21.2052,46500.0
2006-10-27 15:40:00,31.21,31.23,31.19,31.22,93600.0,21.212,21.2256,21.1984,21.2188,93600.0
2006-10-27 15:45:00,31.22,31.27,31.21,31.25,104700.0,21.2188,21.2528,21.212,21.2392,104700.0
2006-10-27 15:50:00,31.25,31.27,31.18,31.2,76400.0,21.2392,21.2528,21.1916,21.2052,76400.0
2006-10-27 15:55:00,31.2,31.23,31.19,31.23,129500.0,21.2052,21.2256,21.1984,21.2256,129500.0
2006-10-30 09:30:00,31.37,31.38,31.28,31.31,148900.0,21.3207,21.3275,21.2596,21.2799,148900.0
2006-10-30 09:35:00,31.31,31.81,31.31,31.79,174600.0,21.2799,21.6198,21.2799,21.6062,174600.0
2006-10-30 09:40:00,31.8,31.8,31.47,31.69,160600.0,21.613,21.613,21.3887,21.5382,160600.0
2006-10-30 09:45:00,31.68,31.72,31.56,31.57,114400.0,21.5314,21.5586,21.4499,21.4567,114400.0
2006-10-30 09:50:00,31.57,31.61,31.5,31.51,91700.0,21.4567,21.4838,21.4091,21.4159,91700.0
2006-10-30 09:55:00,31.5,31.52,31.45,31.5,83400.0,21.4091,21.4227,21.3751,21.4091,83400.0
2006-10-30 10:00:00,31.5,31.52,31.4,31.43,77300.0,21.4091,21.4227,21.3411,21.3615,77300.0
2006-10-30 10:05:00,31.43,31.46,31.39,31.42,62500.0,21.3615,21.3819,21.3343,21.3547,62500.0
2006-10-30 10:10:00,31.41,31.53,31.41,31.51,70200.0,21.3479,21.4295,21.3479,21.4159,70200.0
2006-10-30 10:15:00,31.52,31.56,31.49,31.54,80900.0,21.4227,21.4499,21.4023,21.4363,80900.0
2006-10-30 10:20:00,31.53,31.6,31.53,31.55,57100.0,21.4295,21.477,21.4295,21.4431,57100.0
2006-10-30 10:25:00,31.55,31.6,31.55,31.6,40800.0,21.4431,21.477,21.4431,21.477,40800.0
2006-10-30 10:30:00,31.6,31.62,31.55,31.55,46000.0,21.477,21.4906,21.4431,21.4431,46000.0
2006-10-30 10:35:00,31.55,31.63,31.55,31.63,40000.0,21.4431,21.4974,21.4431,21.4974,40000.0
2006-10-30 10:40:00,31.63,31.69,31.62,31.67,70800.0,21.4974,21.5382,21.4906,21.5246,70800.0
2006-10-30 10:45:00,31.67,31.72,31.66,31.71,78300.0,21.5246,21.5586,21.5178,21.5518,78300.0
2006-10-30 10:50:00,31.69,31.74,31.66,31.67,49200.0,21.5382,21.5722,21.5178,21.5246,49200.0
2006-10-30 10:55:00,31.67,31.72,31.67,31.72,63000.0,21.5246,21.5586,21.5246,21.5586,63000.0
2006-10-30 11:00:00,31.71,31.75,31.7,31.74,82100.0,21.5518,21.579,21.545,21.5722,82100.0
2006-10-30 11:05:00,31.74,31.74,31.7,31.74,40500.0,21.5722,21.5722,21.545,21.5722,40500.0
2006-10-30 11:10:00,31.74,31.75,31.73,31.75,33000.0,21.5722,21.579,21.5654,21.579,33000.0
2006-10-30 11:15:00,31.75,31.76,31.72,31.72,78700.0,21.579,21.5858,21.5586,21.5586,78700.0
2006-10-30 11:20:00,31.71,31.75,31.7,31.75,47000.0,21.5518,21.579,21.545,21.579,47000.0
2006-10-30 11:25:00,31.75,31.75,31.68,31.7,35400.0,21.579,21.579,21.5314,21.545,35400.0
2006-10-30 11:30:00,31.7,31.74,31.66,31.67,54600.0,21.545,21.5722,21.5178,21.5246,54600.0
2006-10-30 11:35:00,31.65,31.67,31.62,31.66,44600.0,21.511,21.5246,21.4906,21.5178,44600.0
2006-10-30 11:40:00,31.65,31.68,31.64,31.68,36600.0,21.511,21.5314,21.5042,21.5314,36600.0
2006-10-30 11:45:00,31.68,31.71,31.65,31.65,54900.0,21.5314,21.5518,21.511,21.511,54900.0
2006-10-30 11:50:00,31.65,31.69,31.64,31.69,31200.0,21.511,21.5382,21.5042,21.5382,31200.0
2006-10-30 11:55:00,31.69,31.71,31.68,31.7,37500.0,21.5382,21.5518,21.5314,21.545,37500.0
2006-10-30 12:00:00,31.69,31.69,31.6,31.6,28500.0,21.5382,21.5382,21.477,21.477,28500.0
2006-10-30 12:05:00,31.59,31.64,31.57,31.62,33800.0,21.4702,21.5042,21.4567,21.4906,33800.0
2006-10-30 12:10:00,31.62,31.69,31.62,31.68,60800.0,21.4906,21.5382,21.4906,21.5314,60800.0
2006-10-30 12:15:00,31.68,31.71,31.65,31.7,104200.0,21.5314,21.5518,21.511,21.545,104200.0
2006-10-30 12:20:00,31.7,31.72,31.67,31.68,54200.0,21.545,21.5586,21.5246,21.5314,54200.0
2006-10-30 12:25:00,31.68,31.72,31.67,31.7,64500.0,21.5314,21.5586,21.5246,21.545,64500.0
2006-10-30 12:30:00,31.7,31.72,31.69,31.71,64900.0,21.545,21.5586,21.5382,21.5518,64900.0
2006-10-30 12:35:00,31.7,31.74,31.69,31.73,40300.0,21.545,21.5722,21.5382,21.5654,40300.0
2006-10-30 12:40:00,31.73,31.73,31.7,31.71,29400.0,21.5654,21.5654,21.545,21.5518,29400.0
2006-10-30 12:45:00,31.71,31.71,31.7,31.71,57500.0,21.5518,21.5518,21.545,21.5518,57500.0
2006-10-30 12:50:00,31.7,31.71,31.69,31.69,33100.0,21.545,21.5518,21.5382,21.5382,33100.0
2006-10-30 12:55:00,31.68,31.69,31.67,31.68,19500.0,21.5314,21.5382,21.5246,21.5314,19500.0
2006-10-30 13:00:00,31.67,31.69,31.67,31.69,27600.0,21.5246,21.5382,21.5246,21.5382,27600.0
2006-10-30 13:05:00,31.69,31.7,31.66,31.67,15800.0,21.5382,21.545,21.5178,21.5246,15800.0
2006-10-30 13:10:00,31.68,31.68,31.66,31.67,6100.0,21.5314,21.5314,21.5178,21.5246,6100.0
2006-10-30 13:15:00,31.67,31.7,31.66,31.69,20700.0,21.5246,21.545,21.5178,21.5382,20700.0
2006-10-30 13:20:00,31.7,31.71,31.67,31.68,28800.0,21.545,21.5518,21.5246,21.5314,28800.0
2006-10-30 13:25:00,31.68,31.68,31.64,31.65,26800.0,21.5314,21.5314,21.5042,21.511,26800.0
2006-10-30 13:30:00,31.65,31.69,31.65,31.69,21000.0,21.511,21.5382,21.511,21.5382,21000.0
2006-10-30 13:35:00,31.69,31.72,31.69,31.72,30600.0,21.5382,21.5586,21.5382,21.5586,30600.0
2006-10-30 13:40:00,31.71,31.74,31.71,31.73,33500.0,21.5518,21.5722,21.5518,21.5654,33500.0
2006-10-30 13:45:00,31.73,31.75,31.72,31.74,31600.0,21.5654,21.579,21.5586,21.5722,31600.0
2006-10-30 13:50:00,31.75,31.76,31.73,31.75,42100.0,21.579,21.5858,21.5654,21.579,42100.0
2006-10-30 13:55:00,31.75,31.79,31.74,31.78,30700.0,21.579,21.6062,21.5722,21.5994,30700.0
2006-10-30 14:00:00,31.78,31.79,31.76,31.77,17300.0,21.5994,21.6062,21.5858,21.5926,17300.0
2006-10-30 14:05:00,31.77,31.78,31.74,31.76,46800.0,21.5926,21.5994,21.5722,21.5858,46800.0
2006-10-30 14:10:00,31.76,31.78,31.76,31.77,26300.0,21.5858,21.5994,21.5858,21.5926,26300.0
2006-10-30 14:15:00,31.79,31.8,31.77,31.8,46100.0,21.6062,21.613,21.5926,21.613,46100.0
2006-10-30 14:20:00,31.81,31.81,31.77,31.81,42700.0,21.6198,21.6198,21.5926,21.6198,42700.0
2006-10-30 14:25:00,31.81,31.81,31.77,31.8,34100.0,21.6198,21.6198,21.5926,21.613,34100.0
2006-10-30 14:30:00,31.8,31.82,31.77,31.78,37100.0,21.613,21.6266,21.5926,21.5994,37100.0
2006-10-30 14:35:00,31.78,31.81,31.77,31.8,53000.0,21.5994,21.6198,21.5926,21.613,53000.0
2006-10-30 14:40:00,31.79,31.82,31.79,31.82,35300.0,21.6062,21.6266,21.6062,21.6266,35300.0
2006-10-30 14:45:00,31.81,31.82,31.8,31.81,38500.0,21.6198,21.6266,21.613,21.6198,38500.0
2006-10-30 14:50:00,31.82,31.83,31.81,31.82,48100.0,21.6266,21.6334,21.6198,21.6266,48100.0
2006-10-30 14:55:00,31.82,31.83,31.8,31.83,25800.0,21.6266,21.6334,21.613,21.6334,25800.0
2006-10-30 15:00:00,31.82,31.83,31.8,31.81,39700.0,21.6266,21.6334,21.613,21.6198,39700.0
2006-10-30 15:05:00,31.81,31.87,31.8,31.81,128600.0,21.6198,21.6606,21.613,21.6198,128600.0
2006-10-30 15:10:00,31.8,31.85,31.8,31.81,113200.0,21.613,21.647,21.613,21.6198,113200.0
2006-10-30 15:15:00,31.82,31.83,31.74,31.74,87100.0,21.6266,21.6334,21.5722,21.5722,87100.0
2006-10-30 15:20:00,31.75,31.76,31.72,31.74,123600.0,21.579,21.5858,21.5586,21.5722,123600.0
2006-10-30 15:25:00,31.74,31.75,31.73,31.74,126000.0,21.5722,21.579,21.5654,21.5722,126000.0
2006-10-30 15:30:00,31.73,31.75,31.72,31.72,61500.0,21.5654,21.579,21.5586,21.5586,61500.0
2006-10-30 15:35:00,31.72,31.79,31.72,31.79,89400.0,21.5586,21.6062,21.5586,21.6062,89400.0
2006-10-30 15:40:00,31.79,31.79,31.75,31.77,171400.0,21.6062,21.6062,21.579,21.5926,171400.0
2006-10-30 15:45:00,31.77,31.78,31.75,31.75,119300.0,21.5926,21.5994,21.579,21.579,119300.0
2006-10-30 15:50:00,31.75,31.81,31.74,31.81,92100.0,21.579,21.6198,21.5722,21.6198,92100.0
2006-10-30 15:55:00,31.81,31.83,31.75,31.75,169100.0,21.6198,21.6334,21.579,21.579,169100.0
2006-10-31 09:30:00,31.92,31.94,31.89,31.89,181000.0,21.6945,21.7081,21.6741,21.6741,181000.0
2006-10-31 09:35:00,31.89,31.98,31.87,31.96,78800.0,21.6741,21.7353,21.6606,21.7217,78800.0
2006-10-31 09:40:00,31.95,31.97,31.85,31.87,74000.0,21.7149,21.7285,21.647,21.6606,74000.0
2006-10-31 09:45:00,31.85,31.91,31.84,31.84,189300.0,21.647,21.6877,21.6402,21.6402,189300.0
2006-10-31 09:50:00,31.84,31.84,31.69,31.7,112000.0,21.6402,21.6402,21.5382,21.545,112000.0
2006-10-31 09:55:00,31.7,31.76,31.58,31.71,96700.0,21.545,21.5858,21.4635,21.5518,96700.0
2006-10-31 10:00:00,31.71,31.71,31.51,31.6,157500.0,21.5518,21.5518,21.4159,21.477,157500.0
2006-10-31 10:05:00,31.6,31.62,31.47,31.49,64500.0,21.477,21.4906,21.3887,21.4023,64500.0
2006-10-31 10:10:00,31.47,31.58,31.46,31.56,65000.0,21.3887,21.4635,21.3819,21.4499,65000.0
2006-10-31 10:15:00,31.56,31.7,31.55,31.7,91500.0,21.4499,21.545,21.4431,21.545,91500.0
2006-10-31 10:20:00,31.7,31.72,31.63,31.7,72400.0,21.545,21.5586,21.4974,21.545,72400.0
2006-10-31 10:25:00,31.7,31.71,31.63,31.71,90700.0,21.545,21.5518,21.4974,21.5518,90700.0
2006-10-31 10:30:00,31.71,31.77,31.67,31.77,60600.0,21.5518,21.5926,21.5246,21.5926,60600.0
2006-10-31 10:35:00,31.76,31.83,31.76,31.82,84500.0,21.5858,21.6334,21.5858,21.6266,84500.0
2006-10-31 10:40:00,31.83,31.93,31.83,31.9,157100.0,21.6334,21.7013,21.6334,21.6809,157100.0
2006-10-31 10:45:00,31.91,31.92,31.85,31.9,144800.0,21.6877,21.6945,21.647,21.6809,144800.0
2006-10-31 10:50:00,31.9,31.92,31.88,31.91,138700.0,21.6809,21.6945,21.6673,21.6877,138700.0
2006-10-31 10:55:00,31.91,31.92,31.87,31.87,85300.0,21.6877,21.6945,21.6606,21.6606,85300.0
2006-10-31 11:00:00,31.86,31.88,31.81,31.83,63500.0,21.6538,21.6673,21.6198,21.6334,63500.0
2006-10-31 11:05:00,31.83,31.87,31.81,31.82,91200.0,21.6334,21.6606,21.6198,21.6266,91200.0
2006-10-31 11:10:00,31.83,31.86,31.82,31.84,81000.0,21.6334,21.6538,21.6266,21.6402,81000.0
2006-10-31 11:15:00,31.85,31.9,31.84,31.87,158900.0,21.647,21.6809,21.6402,21.6606,158900.0
2006-10-31 11:20:00,31.88,31.88,31.77,31.78,204800.0,21.6673,21.6673,21.5926,21.5994,204800.0
2006-10-31 11:25:00,31.79,31.8,31.73,31.74,98300.0,21.6062,21.613,21.5654,21.5722,98300.0
2006-10-31 11:30:00,31.74,31.76,31.73,31.75,67600.0,21.5722,21.5858,21.5654,21.579,67600.0
2006-10-31 11:35:00,31.75,31.75,31.72,31.73,64400.0,21.579,21.579,21.5586,21.5654,64400.0
2006-10-31 11:40:00,31.72,31.73,31.67,31.67,40300.0,21.5586,21.5654,21.5246,21.5246,40300.0
2006-10-31 11:45:00,31.66,31.67,31.63,31.63,47100.0,21.5178,21.5246,21.4974,21.4974,47100.0
2006-10-31 11:50:00,31.64,31.65,31.63,31.63,36100.0,21.5042,21.511,21.4974,21.4974,36100.0
2006-10-31 11:55:00,31.63,31.69,31.6,31.69,83900.0,21.4974,21.5382,21.477,21.5382,83900.0
2006-10-31 12:00:00,31.69,31.71,31.68,31.71,102100.0,21.5382,21.5518,21.5314,21.5518,102100.0
2006-10-31 12:05:00,31.7,31.73,31.69,31.7,108400.0,21.545,21.5654,21.5382,21.545,108400.0
2006-10-31 12:10:00,31.7,31.73,31.68,31.69,105900.0,21.545,21.5654,21.5314,21.5382,105900.0
2006-10-31 12:15:00,31.7,31.72,31.68,31.71,86500.0,21.545,21.5586,21.5314,21.5518,86500.0
2006-10-31 12:20:00,31.71,31.77,31.71,31.72,63000.0,21.5518,21.5926,21.5518,21.5586,63000.0
2006-10-31 12:25:00,31.73,31.73,31.69,31.7,87800.0,21.5654,21.5654,21.5382,21.545,87800.0
2006-10-31 12:30:00,31.7,31.72,31.69,31.7,86000.0,21.545,21.5586,21.5382,21.545,86000.0
2006-10-31 12:35:00,31.7,31.7,31.67,31.7,92000.0,21.545,21.545,21.5246,21.545,92000.0
2006-10-31 12:40:00,31.7,31.7,31.65,31.65,66100.0,21.545,21.545,21.511,21.511,66100.0
2006-10-31 12:45:00,31.64,31.66,31.62,31.62,66300.0,21.5042,21.5178,21.4906,21.4906,66300.0
2006-10-31 12:50:00,31.62,31.68,31.61,31.64,39700.0,21.4906,21.5314,21.4838,21.5042,39700.0
2006-10-31 12:55:00,31.64,31.64,31.56,31.61,99200.0,21.5042,21.5042,21.4499,21.4838,99200.0
2006-10-31 13:00:00,31.61,31.65,31.59,31.6,112300.0,21.4838,21.511,21.4702,21.477,112300.0
2006-10-31 13:05:00,31.61,31.68,31.6,31.66,40000.0,21.4838,21.5314,21.477,21.5178,40000.0
2006-10-31 13:10:00,31.65,31.66,31.59,31.61,59500.0,21.511,21.5178,21.4702,21.4838,59500.0
2006-10-31 13:15:00,31.62,31.63,31.58,31.61,91800.0,21.4906,21.4974,21.4635,21.4838,91800.0
2006-10-31 13:20:00,31.6,31.65,31.6,31.64,28600.0,21.477,21.511,21.477,21.5042,28600.0
2006-10-31 13:25:00,31.64,31.68,31.62,31.68,56800.0,21.5042,21.5314,21.4906,21.5314,56800.0
2006-10-31 13:30:00,31.69,31.74,31.68,31.73,55000.0,21.5382,21.5722,21.5314,21.5654,55000.0
2006-10-31 13:35:00,31.73,31.77,31.71,31.75,99300.0,21.5654,21.5926,21.5518,21.579,99300.0
2006-10-31 13:40:00,31.75,31.8,31.74,31.77,48600.0,21.579,21.613,21.5722,21.5926,48600.0
2006-10-31 13:45:00,31.77,31.78,31.75,31.77,566600.0,21.5926,21.5994,21.579,21.5926,566600.0
2006-10-31 13:50:00,31.77,31.77,31.74,31.75,130500.0,21.5926,21.5926,21.5722,21.579,130500.0
2006-10-31 13:55:00,31.75,31.76,31.7,31.71,61800.0,21.579,21.5858,21.545,21.5518,61800.0
2006-10-31 14:00:00,31.71,31.74,31.68,31.73,37400.0,21.5518,21.5722,21.5314,21.5654,37400.0
2006-10-31 14:05:00,31.73,31.73,31.7,31.71,30000.0,21.5654,21.5654,21.545,21.5518,30000.0
2006-10-31 14:10:00,31.71,31.74,31.7,31.72,37400.0,21.5518,21.5722,21.545,21.5586,37400.0
2006-10-31 14:15:00,31.72,31.76,31.71,31.73,54700.0,21.5586,21.5858,21.5518,21.5654,54700.0
2006-10-31 14:20:00,31.74,31.74,31.68,31.68,95700.0,21.5722,21.5722,21.5314,21.5314,95700.0
2006-10-31 14:25:00,31.68,31.68,31.52,31.52,65700.0,21.5314,21.5314,21.4227,21.4227,65700.0
2006-10-31 14:30:00,31.51,31.57,31.5,31.56,116100.0,21.4159,21.4567,21.4091,21.4499,116100.0
2006-10-31 14:35:00,31.57,31.58,31.5,31.54,68300.0,21.4567,21.4635,21.4091,21.4363,68300.0
2006-10-31 14:40:00,31.54,31.59,31.54,31.59,45400.0,21.4363,21.4702,21.4363,21.4702,45400.0
2006-10-31 14:45:00,31.59,31.62,31.59,31.59,80400.0,21.4702,21.4906,21.4702,21.4702,80400.0
2006-10-31 14:50:00,31.58,31.58,31.54,31.56,75900.0,21.4635,21.4635,21.4363,21.4499,75900.0
2006-10-31 14:55:00,31.57,31.57,31.53,31.56,83800.0,21.4567,21.4567,21.4295,21.4499,83800.0
2006-10-31 15:00:00,31.56,31.56,31.53,31.55,93200.0,21.4499,21.4499,21.4295,21.4431,93200.0
2006-10-31 15:05:00,31.55,31.57,31.54,31.56,78100.0,21.4431,21.4567,21.4363,21.4499,78100.0
2006-10-31 15:10:00,31.55,31.56,31.48,31.48,97600.0,21.4431,21.4499,21.3955,21.3955,97600.0
2006-10-31 15:15:00,31.48,31.49,31.44,31.45,60700.0,21.3955,21.4023,21.3683,21.3751,60700.0
2006-10-31 15:20:00,31.44,31.5,31.44,31.49,105700.0,21.3683,21.4091,21.3683,21.4023,105700.0
2006-10-31 15:25:00,31.49,31.5,31.48,31.49,55600.0,21.4023,21.4091,21.3955,21.4023,55600.0
2006-10-31 15:30:00,31.49,31.5,31.47,31.48,120900.0,21.4023,21.4091,21.3887,21.3955,120900.0
2006-10-31 15:35:00,31.48,31.5,31.47,31.48,82500.0,21.3955,21.4091,21.3887,21.3955,82500.0
2006-10-31 15:40:00,31.49,31.57,31.48,31.54,332000.0,21.4023,21.4567,21.3955,21.4363,332000.0
2006-10-31 15:45:00,31.54,31.55,31.49,31.5,217100.0,21.4363,21.4431,21.4023,21.4091,217100.0
2006-10-31 15:50:00,31.5,31.51,31.39,31.4,113800.0,21.4091,21.4159,21.3343,21.3411,113800.0
2006-10-31 15:55:00,31.39,31.43,31.35,31.41,166700.0,21.3343,21.3615,21.3071,21.3479,166700.0
2006-11-01 09:30:00,29.52,29.75,29.48,29.5,156200.0,20.0634,20.2197,20.0362,20.0498,156200.0
2006-11-01 09:35:00,29.5,29.5,29.31,29.4,180300.0,20.0498,20.0498,19.9206,19.9818,180300.0
2006-11-01 09:40:00,29.4,29.55,29.3,29.5,2586400.0,19.9818,20.0838,19.9138,20.0498,2586400.0
2006-11-01 09:45:00,29.5,29.55,29.26,29.3,1114900.0,20.0498,20.0838,19.8867,19.9138,1114900.0
2006-11-01 09:50:00,29.3,29.51,29.26,29.51,850700.0,19.9138,20.0566,19.8867,20.0566,850700.0
2006-11-01 09:55:00,29.52,29.61,29.43,29.47,1012500.0,20.0634,20.1245,20.0022,20.0294,1012500.0
2006-11-01 10:00:00,29.47,29.59,29.43,29.59,779800.0,20.0294,20.1109,20.0022,20.1109,779800.0
2006-11-01 10:05:00,29.59,29.62,29.45,29.51,759000.0,20.1109,20.1313,20.0158,20.0566,759000.0
2006-11-01 10:10:00,29.51,29.52,29.36,29.36,376700.0,20.0566,20.0634,19.9546,19.9546,376700.0
2006-11-01 10:15:00,29.36,29.37,29.13,29.15,898700.0,19.9546,19.9614,19.7983,19.8119,898700.0
2006-11-01 10:20:00,29.13,29.18,28.91,28.98,1228200.0,19.7983,19.8323,19.6488,19.6964,1228200.0
2006-11-01 10:25:00,28.98,29.13,28.91,29.11,900600.0,19.6964,19.7983,19.6488,19.7847,900600.0
2006-11-01 10:30:00,29.11,29.15,29.04,29.05,538800.0,19.7847,19.8119,19.7371,19.7439,538800.0
2006-11-01 10:35:00,29.05,29.08,28.99,29.01,695100.0,19.7439,19.7643,19.7032,19.7167,695100.0
2006-11-01 10:40:00,29.01,29.05,29.01,29.03,403000.0,19.7167,19.7439,19.7167,19.7303,403000.0
2006-11-01 10:45:00,29.01,29.23,29.0,29.2,974600.0,19.7167,19.8663,19.7099,19.8459,974600.0
2006-11-01 10:50:00,29.2,29.21,29.06,29.06,515200.0,19.8459,19.8527,19.7507,19.7507,515200.0
2006-11-01 10:55:00,29.07,29.07,28.99,28.99,652000.0,19.7575,19.7575,19.7032,19.7032,652000.0
2006-11-01 11:00:00,29.0,29.08,28.99,29.06,560500.0,19.7099,19.7643,19.7032,19.7507,560500.0
2006-11-01 11:05:00,29.06,29.06,28.97,28.99,535500.0,19.7507,19.7507,19.6896,19.7032,535500.0
2006-11-01 11:10:00,28.98,29.0,28.97,28.98,250400.0,19.6964,19.7099,19.6896,19.6964,250400.0
2006-11-01 11:15:00,28.98,28.99,28.95,28.96,336500.0,19.6964,19.7032,19.676,19.6828,336500.0
2006-11-01 11:20:00,28.96,28.98,28.91,28.91,490200.0,19.6828,19.6964,19.6488,19.6488,490200.0
2006-11-01 11:25:00,28.91,28.91,28.76,28.81,853800.0,19.6488,19.6488,19.5468,19.5808,853800.0
2006-11-01 11:30:00,28.8,28.88,28.74,28.88,560400.0,19.574,19.6284,19.5332,19.6284,560400.0
2006-11-01 11:35:00,28.87,28.93,28.75,28.93,1056500.0,19.6216,19.6624,19.54,19.6624,1056500.0
2006-11-01 11:40:00,28.93,29.04,28.9,29.0,491400.0,19.6624,19.7371,19.642,19.7099,491400.0
2006-11-01 11:45:00,29.0,29.04,28.9,28.91,381900.0,19.7099,19.7371,19.642,19.6488,381900.0
2006-11-01 11:50:00,28.91,28.93,28.87,28.91,263900.0,19.6488,19.6624,19.6216,19.6488,263900.0
2006-11-01 11:55:00,28.91,28.92,28.85,28.91,328600.0,19.6488,19.6556,19.608,19.6488,328600.0
2006-11-01 12:00:00,28.91,28.93,28.85,28.93,316200.0,19.6488,19.6624,19.608,19.6624,316200.0
2006-11-01 12:05:00,28.92,28.96,28.88,28.94,268800.0,19.6556,19.6828,19.6284,19.6692,268800.0
2006-11-01 12:10:00,28.93,28.95,28.92,28.94,121600.0,19.6624,19.676,19.6556,19.6692,121600.0
2006-11-01 12:15:00,28.94,29.0,28.9,28.98,833300.0,19.6692,19.7099,19.642,19.6964,833300.0
2006-11-01 12:20:00,28.97,29.04,28.97,29.02,654600.0,19.6896,19.7371,19.6896,19.7235,654600.0
2006-11-01 12:25:00,29.03,29.03,28.92,29.0,266200.0,19.7303,19.7303,19.6556,19.7099,266200.0
2006-11-01 12:30:00,29.0,29.0,28.96,28.98,202900.0,19.7099,19.7099,19.6828,19.6964,202900.0
2006-11-01 12:35:00,28.98,28.98,28.92,28.94,130500.0,19.6964,19.6964,19.6556,19.6692,130500.0
2006-11-01 12:40:00,28.94,28.95,28.94,28.94,68900.0,19.6692,19.676,19.6692,19.6692,68900.0
2006-11-01 12:45:00,28.94,28.95,28.87,28.87,185900.0,19.6692,19.676,19.6216,19.6216,185900.0
2006-11-01 12:50:00,28.87,28.9,28.81,28.83,213100.0,19.6216,19.642,19.5808,19.5944,213100.0
2006-11-01 12:55:00,28.82,28.89,28.82,28.89,137100.0,19.5876,19.6352,19.5876,19.6352,137100.0
2006-11-01 13:00:00,28.89,28.9,28.88,28.89,136400.0,19.6352,19.642,19.6284,19.6352,136400.0
2006-11-01 13:05:00,28.89,28.94,28.89,28.94,297800.0,19.6352,19.6692,19.6352,19.6692,297800.0
2006-11-01 13:10:00,28.94,28.97,28.92,28.96,178300.0,19.6692,19.6896,19.6556,19.6828,178300.0
2006-11-01 13:15:00,28.96,28.97,28.94,28.95,174100.0,19.6828,19.6896,19.6692,19.676,174100.0
2006-11-01 13:20:00,28.94,28.95,28.94,28.94,204000.0,19.6692,19.676,19.6692,19.6692,204000.0
2006-11-01 13:25:00,28.93,29.53,28.88,29.2,1941300.0,19.6624,20.0702,19.6284,19.8459,1941300.0
2006-11-01 13:30:00,29.18,29.33,29.05,29.15,1891800.0,19.8323,19.9342,19.7439,19.8119,1891800.0
2006-11-01 13:35:00,29.15,29.21,29.05,29.17,1469900.0,19.8119,19.8527,19.7439,19.8255,1469900.0
2006-11-01 13:40:00,29.17,29.2,29.16,29.2,18200.0,19.8255,19.8459,19.8187,19.8459,18200.0
2006-11-01 13:45:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 13:50:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 13:55:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 14:00:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 14:05:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 14:10:00,29.2,29.2,29.2,29.2,0.0,19.8459,19.8459,19.8459,19.8459,0.0
2006-11-01 14:15:00,29.31,29.5,29.3,29.42,1054200.0,19.9206,20.0498,19.9138,19.9954,1054200.0
2006-11-01 14:20:00,29.4,29.5,29.2,29.21,1850600.0,19.9818,20.0498,19.8459,19.8527,1850600.0
2006-11-01 14:25:00,29.2,29.5,28.81,28.98,2803600.0,19.8459,20.0498,19.5808,19.6964,2803600.0
2006-11-01 14:30:00,28.98,29.03,28.73,28.85,1700800.0,19.6964,19.7303,19.5264,19.608,1700800.0
2006-11-01 14:35:00,28.84,28.9,28.73,28.87,2266200.0,19.6012,19.642,19.5264,19.6216,2266200.0
2006-11-01 14:40:00,28.87,28.88,28.63,28.7,1939200.0,19.6216,19.6284,19.4585,19.5061,1939200.0
2006-11-01 14:45:00,28.7,28.92,28.65,28.9,1819300.0,19.5061,19.6556,19.4721,19.642,1819300.0
2006-11-01 14:50:00,28.9,28.93,28.75,28.82,1674800.0,19.642,19.6624,19.54,19.5876,1674800.0
2006-11-01 14:55:00,28.82,28.93,28.81,28.89,1433400.0,19.5876,19.6624,19.5808,19.6352,1433400.0
2006-11-01 15:00:00,28.92,28.94,28.82,28.85,778500.0,19.6556,19.6692,19.5876,19.608,778500.0
2006-11-01 15:05:00,28.84,28.84,28.8,28.81,715500.0,19.6012,19.6012,19.574,19.5808,715500.0
2006-11-01 15:10:00,28.8,28.81,28.76,28.78,678600.0,19.574,19.5808,19.5468,19.5604,678600.0
2006-11-01 15:15:00,28.78,28.85,28.77,28.8,841300.0,19.5604,19.608,19.5536,19.574,841300.0
2006-11-01 15:20:00,28.8,28.81,28.74,28.78,1089800.0,19.574,19.5808,19.5332,19.5604,1089800.0
2006-11-01 15:25:00,28.78,28.8,28.63,28.75,837800.0,19.5604,19.574,19.4585,19.54,837800.0
2006-11-01 15:30:00,28.75,28.82,28.75,28.78,879700.0,19.54,19.5876,19.54,19.5604,879700.0
2006-11-01 15:35:00,28.77,28.8,28.75,28.8,988800.0,19.5536,19.574,19.54,19.574,988800.0
2006-11-01 15:40:00,28.8,28.92,28.78,28.92,1338300.0,19.574,19.6556,19.5604,19.6556,1338300.0
2006-11-01 15:45:00,28.93,29.1,28.91,29.05,1345800.0,19.6624,19.7779,19.6488,19.7439,1345800.0
2006-11-01 15:50:00,29.06,29.14,29.0,29.13,1459400.0,19.7507,19.8051,19.7099,19.7983,1459400.0
2006-11-01 15:55:00,29.14,29.21,29.05,29.06,1629900.0,19.8051,19.8527,19.7439,19.7507,1629900.0
2006-11-02 09:30:00,29.3,29.5,29.3,29.44,903700.0,19.9138,20.0498,19.9138,20.009,903700.0
2006-11-02 09:35:00,29.45,29.49,29.29,29.3,800600.0,20.0158,20.043,19.907,19.9138,800600.0
2006-11-02 09:40:00,29.3,29.32,29.21,29.29,724800.0,19.9138,19.9274,19.8527,19.907,724800.0
2006-11-02 09:45:00,29.29,29.3,29.18,29.18,568100.0,19.907,19.9138,19.8323,19.8323,568100.0
2006-11-02 09:50:00,29.18,29.2,29.1,29.14,643600.0,19.8323,19.8459,19.7779,19.8051,643600.0
2006-11-02 09:55:00,29.14,29.18,29.11,29.17,814400.0,19.8051,19.8323,19.7847,19.8255,814400.0
2006-11-02 10:00:00,29.17,29.24,29.15,29.22,726100.0,19.8255,19.8731,19.8119,19.8595,726100.0
2006-11-02 10:05:00,29.22,29.24,29.15,29.18,516100.0,19.8595,19.8731,19.8119,19.8323,516100.0
2006-11-02 10:10:00,29.19,29.19,29.06,29.06,464300.0,19.8391,19.8391,19.7507,19.7507,464300.0
2006-11-02 10:15:00,29.06,29.21,28.95,28.96,981700.0,19.7507,19.8527,19.676,19.6828,981700.0
2006-11-02 10:20:00,28.96,29.05,28.9,28.92,932500.0,19.6828,19.7439,19.642,19.6556,932500.0
2006-11-02 10:25:00,28.92,28.92,28.82,28.88,891400.0,19.6556,19.6556,19.5876,19.6284,891400.0
2006-11-02 10:30:00,28.87,28.93,28.86,28.89,476300.0,19.6216,19.6624,19.6148,19.6352,476300.0
2006-11-02 10:35:00,28.89,29.05,28.89,29.05,628900.0,19.6352,19.7439,19.6352,19.7439,628900.0
2006-11-02 10:40:00,29.05,29.07,29.02,29.05,645100.0,19.7439,19.7575,19.7235,19.7439,645100.0
2006-11-02 10:45:00,29.05,29.1,29.03,29.08,565700.0,19.7439,19.7779,19.7303,19.7643,565700.0
2006-11-02 10:50:00,29.08,29.09,29.05,29.06,420900.0,19.7643,19.7711,19.7439,19.7507,420900.0
2006-11-02 10:55:00,29.06,29.09,29.03,29.03,948600.0,19.7507,19.7711,19.7303,19.7303,948600.0
2006-11-02 11:00:00,29.03,29.13,29.0,29.12,919800.0,19.7303,19.7983,19.7099,19.7915,919800.0
2006-11-02 11:05:00,29.12,29.12,29.05,29.1,1298400.0,19.7915,19.7915,19.7439,19.7779,1298400.0
2006-11-02 11:10:00,29.11,29.19,29.09,29.18,1161100.0,19.7847,19.8391,19.7711,19.8323,1161100.0
2006-11-02 11:15:00,29.17,29.18,29.11,29.15,470700.0,19.8255,19.8323,19.7847,19.8119,470700.0
2006-11-02 11:20:00,29.16,29.16,29.11,29.14,385200.0,19.8187,19.8187,19.7847,19.8051,385200.0
2006-11-02 11:25:00,29.14,29.14,29.1,29.1,176300.0,19.8051,19.8051,19.7779,19.7779,176300.0
2006-11-02 11:30:00,29.11,29.11,29.1,29.11,102400.0,19.7847,19.7847,19.7779,19.7847,102400.0
2006-11-02 11:35:00,29.11,29.11,29.04,29.05,444700.0,19.7847,19.7847,19.7371,19.7439,444700.0
2006-11-02 11:40:00,29.05,29.05,29.02,29.04,355800.0,19.7439,19.7439,19.7235,19.7371,355800.0
2006-11-02 11:45:00,29.04,29.04,29.0,29.0,409100.0,19.7371,19.7371,19.7099,19.7099,409100.0
2006-11-02 11:50:00,29.0,29.01,28.94,28.94,195200.0,19.7099,19.7167,19.6692,19.6692,195200.0
2006-11-02 11:55:00,28.94,28.96,28.9,28.95,419000.0,19.6692,19.6828,19.642,19.676,419000.0
2006-11-02 12:00:00,28.96,28.97,28.92,28.94,102100.0,19.6828,19.6896,19.6556,19.6692,102100.0
2006-11-02 12:05:00,28.94,28.97,28.92,28.94,176700.0,19.6692,19.6896,19.6556,19.6692,176700.0
2006-11-02 12:10:00,28.94,28.96,28.94,28.96,158300.0,19.6692,19.6828,19.6692,19.6828,158300.0
2006-11-02 12:15:00,28.95,28.97,28.95,28.96,387000.0,19.676,19.6896,19.676,19.6828,387000.0
2006-11-02 12:20:00,28.95,28.96,28.94,28.94,144300.0,19.676,19.6828,19.6692,19.6692,144300.0
2006-11-02 12:25:00,28.95,28.95,28.93,28.95,104400.0,19.676,19.676,19.6624,19.676,104400.0
2006-11-02 12:30:00,28.95,28.95,28.92,28.93,162800.0,19.676,19.676,19.6556,19.6624,162800.0
2006-11-02 12:35:00,28.93,28.94,28.89,28.9,244000.0,19.6624,19.6692,19.6352,19.642,244000.0
2006-11-02 12:40:00,28.9,28.91,28.84,28.84,382000.0,19.642,19.6488,19.6012,19.6012,382000.0
2006-11-02 12:45:00,28.85,28.9,28.83,28.89,406400.0,19.608,19.642,19.5944,19.6352,406400.0
2006-11-02 12:50:00,28.89,28.92,28.87,28.89,609200.0,19.6352,19.6556,19.6216,19.6352,609200.0
2006-11-02 12:55:00,28.89,28.94,28.88,28.91,230900.0,19.6352,19.6692,19.6284,19.6488,230900.0
2006-11-02 13:00:00,28.91,28.91,28.87,28.88,189600.0,19.6488,19.6488,19.6216,19.6284,189600.0
2006-11-02 13:05:00,28.88,28.9,28.88,28.9,76200.0,19.6284,19.642,19.6284,19.642,76200.0
2006-11-02 13:10:00,28.89,28.9,28.86,28.86,177900.0,19.6352,19.642,19.6148,19.6148,177900.0
2006-11-02 13:15:00,28.85,28.95,28.84,28.94,952600.0,19.608,19.676,19.6012,19.6692,952600.0
2006-11-02 13:20:00,28.94,28.94,28.88,28.88,304900.0,19.6692,19.6692,19.6284,19.6284,304900.0
2006-11-02 13:25:00,28.88,28.9,28.88,28.89,109300.0,19.6284,19.642,19.6284,19.6352,109300.0
2006-11-02 13:30:00,28.9,28.9,28.89,28.9,121900.0,19.642,19.642,19.6352,19.642,121900.0
2006-11-02 13:35:00,28.9,28.91,28.89,28.89,255000.0,19.642,19.6488,19.6352,19.6352,255000.0
2006-11-02 13:40:00,28.89,28.9,28.82,28.83,130700.0,19.6352,19.642,19.5876,19.5944,130700.0
2006-11-02 13:45:00,28.82,28.83,28.76,28.79,314600.0,19.5876,19.5944,19.5468,19.5672,314600.0
2006-11-02 13:50:00,28.79,28.85,28.69,28.7,281600.0,19.5672,19.608,19.4993,19.5061,281600.0
2006-11-02 13:55:00,28.69,28.75,28.69,28.71,613000.0,19.4993,19.54,19.4993,19.5128,613000.0
2006-11-02 14:00:00,28.71,28.72,28.61,28.63,363000.0,19.5128,19.5196,19.4449,19.4585,363000.0
2006-11-02 14:05:00,28.63,28.69,28.63,28.68,327800.0,19.4585,19.4993,19.4585,19.4925,327800.0
2006-11-02 14:10:00,28.68,28.75,28.66,28.75,644200.0,19.4925,19.54,19.4789,19.54,644200.0
2006-11-02 14:15:00,28.75,28.76,28.72,28.75,365900.0,19.54,19.5468,19.5196,19.54,365900.0
2006-11-02 14:20:00,28.75,28.8,28.74,28.78,542500.0,19.54,19.574,19.5332,19.5604,542500.0
2006-11-02 14:25:00,28.79,28.84,28.77,28.82,355300.0,19.5672,19.6012,19.5536,19.5876,355300.0
2006-11-02 14:30:00,28.83,28.84,28.81,28.83,233100.0,19.5944,19.6012,19.5808,19.5944,233100.0
2006-11-02 14:35:00,28.83,28.89,28.82,28.86,457800.0,19.5944,19.6352,19.5876,19.6148,457800.0
2006-11-02 14:40:00,28.87,28.9,26.86,28.86,619200.0,19.6216,19.642,18.2555,19.6148,619200.0
2006-11-02 14:45:00,28.86,28.93,28.86,28.93,399400.0,19.6148,19.6624,19.6148,19.6624,399400.0
2006-11-02 14:50:00,28.93,28.94,28.89,28.9,178600.0,19.6624,19.6692,19.6352,19.642,178600.0
2006-11-02 14:55:00,28.89,28.92,28.86,28.86,160900.0,19.6352,19.6556,19.6148,19.6148,160900.0
2006-11-02 15:00:00,28.86,28.9,28.86,28.9,235100.0,19.6148,19.642,19.6148,19.642,235100.0
2006-11-02 15:05:00,28.9,28.92,28.86,28.87,145100.0,19.642,19.6556,19.6148,19.6216,145100.0
2006-11-02 15:10:00,28.87,28.87,28.82,28.84,143700.0,19.6216,19.6216,19.5876,19.6012,143700.0
2006-11-02 15:15:00,28.84,28.84,28.81,28.82,212300.0,19.6012,19.6012,19.5808,19.5876,212300.0
2006-11-02 15:20:00,28.83,28.84,28.79,28.8,639100.0,19.5944,19.6012,19.5672,19.574,639100.0
2006-11-02 15:25:00,28.81,28.86,28.81,28.83,803300.0,19.5808,19.6148,19.5808,19.5944,803300.0
2006-11-02 15:30:00,28.83,28.84,28.81,28.84,640900.0,19.5944,19.6012,19.5808,19.6012,640900.0
2006-11-02 15:35:00,28.84,28.86,28.83,28.84,197100.0,19.6012,19.6148,19.5944,19.6012,197100.0
2006-11-02 15:40:00,28.84,28.85,28.8,28.81,298000.0,19.6012,19.608,19.574,19.5808,298000.0
2006-11-02 15:45:00,28.81,28.85,28.8,28.85,292400.0,19.5808,19.608,19.574,19.608,292400.0
2006-11-02 15:50:00,28.84,28.86,28.82,28.84,415700.0,19.6012,19.6148,19.5876,19.6012,415700.0
2006-11-02 15:55:00,28.84,28.91,28.83,28.89,1077900.0,19.6012,19.6488,19.5944,19.6352,1077900.0
2006-11-03 09:30:00,29.1,29.17,29.03,29.17,353900.0,19.7779,19.8255,19.7303,19.8255,353900.0
2006-11-03 09:35:00,29.16,29.3,29.16,29.25,771300.0,19.8187,19.9138,19.8187,19.8799,771300.0
2006-11-03 09:40:00,29.25,29.25,29.14,29.21,1106000.0,19.8799,19.8799,19.8051,19.8527,1106000.0
2006-11-03 09:45:00,29.21,29.28,29.08,29.11,541400.0,19.8527,19.9003,19.7643,19.7847,541400.0
2006-11-03 09:50:00,29.11,29.16,29.09,29.1,462100.0,19.7847,19.8187,19.7711,19.7779,462100.0
2006-11-03 09:55:00,29.1,29.11,29.03,29.08,556900.0,19.7779,19.7847,19.7303,19.7643,556900.0
2006-11-03 10:00:00,29.08,29.1,29.04,29.04,534800.0,19.7643,19.7779,19.7371,19.7371,534800.0
2006-11-03 10:05:00,29.03,29.06,28.94,29.05,437500.0,19.7303,19.7507,19.6692,19.7439,437500.0
2006-11-03 10:10:00,29.05,29.06,29.0,29.03,327300.0,19.7439,19.7507,19.7099,19.7303,327300.0
2006-11-03 10:15:00,29.03,29.04,28.92,28.93,381100.0,19.7303,19.7371,19.6556,19.6624,381100.0
2006-11-03 10:20:00,28.93,29.0,28.92,29.0,402000.0,19.6624,19.7099,19.6556,19.7099,402000.0
2006-11-03 10:25:00,29.0,29.0,28.9,28.94,217400.0,19.7099,19.7099,19.642,19.6692,217400.0
2006-11-03 10:30:00,28.95,29.05,28.94,28.97,203600.0,19.676,19.7439,19.6692,19.6896,203600.0
2006-11-03 10:35:00,28.97,29.04,28.95,29.04,208200.0,19.6896,19.7371,19.676,19.7371,208200.0
2006-11-03 10:40:00,29.04,29.05,28.96,28.99,192600.0,19.7371,19.7439,19.6828,19.7032,192600.0
2006-11-03 10:45:00,28.99,29.0,28.92,28.95,121900.0,19.7032,19.7099,19.6556,19.676,121900.0
2006-11-03 10:50:00,28.95,29.02,28.94,29.01,112000.0,19.676,19.7235,19.6692,19.7167,112000.0
2006-11-03 10:55:00,29.02,29.02,29.0,29.01,126700.0,19.7235,19.7235,19.7099,19.7167,126700.0
2006-11-03 11:00:00,29.01,29.02,28.96,28.96,109500.0,19.7167,19.7235,19.6828,19.6828,109500.0
2006-11-03 11:05:00,28.96,29.0,28.92,28.92,192500.0,19.6828,19.7099,19.6556,19.6556,192500.0
2006-11-03 11:10:00,28.93,28.96,28.9,28.96,169400.0,19.6624,19.6828,19.642,19.6828,169400.0
2006-11-03 11:15:00,28.96,28.96,28.9,28.9,91900.0,19.6828,19.6828,19.642,19.642,91900.0
2006-11-03 11:20:00,28.91,28.94,28.9,28.91,191800.0,19.6488,19.6692,19.642,19.6488,191800.0
2006-11-03 11:25:00,28.92,28.96,28.91,28.94,179300.0,19.6556,19.6828,19.6488,19.6692,179300.0
2006-11-03 11:30:00,28.94,28.95,28.89,28.93,191500.0,19.6692,19.676,19.6352,19.6624,191500.0
2006-11-03 11:35:00,28.93,28.93,28.91,28.91,145800.0,19.6624,19.6624,19.6488,19.6488,145800.0
2006-11-03 11:40:00,28.92,28.94,28.9,28.92,210700.0,19.6556,19.6692,19.642,19.6556,210700.0
2006-11-03 11:45:00,28.91,28.97,28.9,28.96,199000.0,19.6488,19.6896,19.642,19.6828,199000.0
2006-11-03 11:50:00,28.96,29.01,28.95,28.99,148000.0,19.6828,19.7167,19.676,19.7032,148000.0
2006-11-03 11:55:00,28.99,29.02,28.98,29.01,205200.0,19.7032,19.7235,19.6964,19.7167,205200.0
2006-11-03 12:00:00,29.02,29.03,28.92,28.92,83100.0,19.7235,19.7303,19.6556,19.6556,83100.0
2006-11-03 12:05:00,28.93,29.01,28.91,29.0,250000.0,19.6624,19.7167,19.6488,19.7099,250000.0
2006-11-03 12:10:00,29.01,29.02,28.99,28.99,194200.0,19.7167,19.7235,19.7032,19.7032,194200.0
2006-11-03 12:15:00,28.99,29.01,28.98,28.98,278800.0,19.7032,19.7167,19.6964,19.6964,278800.0
2006-11-03 12:20:00,28.98,29.0,28.97,28.99,68900.0,19.6964,19.7099,19.6896,19.7032,68900.0
2006-11-03 12:25:00,28.99,29.0,28.94,28.99,189900.0,19.7032,19.7099,19.6692,19.7032,189900.0
2006-11-03 12:30:00,28.99,29.0,28.97,28.99,63500.0,19.7032,19.7099,19.6896,19.7032,63500.0
2006-11-03 12:35:00,28.99,29.0,28.94,28.95,82600.0,19.7032,19.7099,19.6692,19.676,82600.0
2006-11-03 12:40:00,28.95,28.99,28.94,28.96,107600.0,19.676,19.7032,19.6692,19.6828,107600.0
2006-11-03 12:45:00,28.96,28.97,28.94,28.97,77900.0,19.6828,19.6896,19.6692,19.6896,77900.0
2006-11-03 12:50:00,28.96,28.97,28.95,28.95,62800.0,19.6828,19.6896,19.676,19.676,62800.0
2006-11-03 12:55:00,28.95,28.97,28.95,28.96,59000.0,19.676,19.6896,19.676,19.6828,59000.0
2006-11-03 13:00:00,28.97,28.97,28.95,28.96,72500.0,19.6896,19.6896,19.676,19.6828,72500.0
2006-11-03 13:05:00,28.95,28.96,28.95,28.95,84100.0,19.676,19.6828,19.676,19.676,84100.0
2006-11-03 13:10:00,28.96,28.99,28.95,28.99,75000.0,19.6828,19.7032,19.676,19.7032,75000.0
2006-11-03 13:15:00,28.98,28.99,28.96,28.96,85700.0,19.6964,19.7032,19.6828,19.6828,85700.0
2006-11-03 13:20:00,28.97,29.0,28.96,28.99,104100.0,19.6896,19.7099,19.6828,19.7032,104100.0
2006-11-03 13:25:00,28.99,29.0,28.97,28.97,103500.0,19.7032,19.7099,19.6896,19.6896,103500.0
2006-11-03 13:30:00,28.97,29.01,28.97,28.98,104200.0,19.6896,19.7167,19.6896,19.6964,104200.0
2006-11-03 13:35:00,28.98,29.0,28.98,28.98,92000.0,19.6964,19.7099,19.6964,19.6964,92000.0
2006-11-03 13:40:00,28.99,29.0,28.97,28.97,180200.0,19.7032,19.7099,19.6896,19.6896,180200.0
2006-11-03 13:45:00,28.98,28.98,28.91,28.92,178000.0,19.6964,19.6964,19.6488,19.6556,178000.0
2006-11-03 13:50:00,28.92,28.92,28.9,28.91,72100.0,19.6556,19.6556,19.642,19.6488,72100.0
2006-11-03 13:55:00,28.91,28.94,28.86,28.87,513200.0,19.6488,19.6692,19.6148,19.6216,513200.0
2006-11-03 14:00:00,28.88,28.9,28.79,28.8,223900.0,19.6284,19.642,19.5672,19.574,223900.0
2006-11-03 14:05:00,28.8,28.83,28.76,28.81,280200.0,19.574,19.5944,19.5468,19.5808,280200.0
2006-11-03 14:10:00,28.81,28.83,28.78,28.81,153500.0,19.5808,19.5944,19.5604,19.5808,153500.0
2006-11-03 14:15:00,28.81,28.85,28.81,28.83,194300.0,19.5808,19.608,19.5808,19.5944,194300.0
2006-11-03 14:20:00,28.83,28.89,28.81,28.87,158400.0,19.5944,19.6352,19.5808,19.6216,158400.0
2006-11-03 14:25:00,28.87,28.87,28.83,28.86,123100.0,19.6216,19.6216,19.5944,19.6148,123100.0
2006-11-03 14:30:00,28.86,28.91,28.84,28.9,374600.0,19.6148,19.6488,19.6012,19.642,374600.0
2006-11-03 14:35:00,28.9,28.97,28.9,28.95,330400.0,19.642,19.6896,19.642,19.676,330400.0
2006-11-03 14:40:00,28.95,28.99,28.95,28.99,142900.0,19.676,19.7032,19.676,19.7032,142900.0
2006-11-03 14:45:00,28.99,29.0,28.97,28.99,306800.0,19.7032,19.7099,19.6896,19.7032,306800.0
2006-11-03 14:50:00,29.0,29.03,28.99,29.01,212800.0,19.7099,19.7303,19.7032,19.7167,212800.0
2006-11-03 14:55:00,29.01,29.09,29.01,29.08,188800.0,19.7167,19.7711,19.7167,19.7643,188800.0
2006-11-03 15:00:00,29.08,29.09,28.98,29.01,162100.0,19.7643,19.7711,19.6964,19.7167,162100.0
2006-11-03 15:05:00,29.02,29.03,28.99,29.0,137000.0,19.7235,19.7303,19.7032,19.7099,137000.0
2006-11-03 15:10:00,29.01,29.01,28.91,28.92,141200.0,19.7167,19.7167,19.6488,19.6556,141200.0
2006-11-03 15:15:00,28.92,28.96,28.9,28.92,246600.0,19.6556,19.6828,19.642,19.6556,246600.0
2006-11-03 15:20:00,28.93,28.96,28.9,28.93,165900.0,19.6624,19.6828,19.642,19.6624,165900.0
2006-11-03 15:25:00,28.93,28.93,28.84,28.84,240300.0,19.6624,19.6624,19.6012,19.6012,240300.0
2006-11-03 15:30:00,28.85,28.89,28.82,28.89,281900.0,19.608,19.6352,19.5876,19.6352,281900.0
2006-11-03 15:35:00,28.89,28.89,28.84,28.87,204100.0,19.6352,19.6352,19.6012,19.6216,204100.0
2006-11-03 15:40:00,28.87,28.88,28.82,28.86,185800.0,19.6216,19.6284,19.5876,19.6148,185800.0
2006-11-03 15:45:00,28.85,28.86,28.72,28.72,435200.0,19.608,19.6148,19.5196,19.5196,435200.0
2006-11-03 15:50:00,28.72,28.76,28.68,28.75,619900.0,19.5196,19.5468,19.4925,19.54,619900.0
2006-11-03 15:55:00,28.74,28.8,28.73,28.78,486700.0,19.5332,19.574,19.5264,19.5604,486700.0
2006-11-06 09:30:00,28.89,28.94,28.85,28.91,258400.0,19.6352,19.6692,19.608,19.6488,258400.0
2006-11-06 09:35:00,28.91,28.99,28.91,28.99,234600.0,19.6488,19.7032,19.6488,19.7032,234600.0
2006-11-06 09:40:00,28.98,28.99,28.9,28.93,258000.0,19.6964,19.7032,19.642,19.6624,258000.0
2006-11-06 09:45:00,28.94,28.98,28.92,28.98,252600.0,19.6692,19.6964,19.6556,19.6964,252600.0
2006-11-06 09:50:00,28.98,29.09,28.97,29.07,267200.0,19.6964,19.7711,19.6896,19.7575,267200.0
2006-11-06 09:55:00,29.07,29.17,29.06,29.15,345400.0,19.7575,19.8255,19.7507,19.8119,345400.0
2006-11-06 10:00:00,29.16,29.18,29.15,29.17,365800.0,19.8187,19.8323,19.8119,19.8255,365800.0
2006-11-06 10:05:00,29.17,29.27,29.17,29.26,245600.0,19.8255,19.8935,19.8255,19.8867,245600.0
2006-11-06 10:10:00,29.27,29.28,29.22,29.24,656500.0,19.8935,19.9003,19.8595,19.8731,656500.0
2006-11-06 10:15:00,29.24,29.27,29.22,29.27,260600.0,19.8731,19.8935,19.8595,19.8935,260600.0
2006-11-06 10:20:00,29.26,29.34,29.26,29.33,288900.0,19.8867,19.941,19.8867,19.9342,288900.0
2006-11-06 10:25:00,29.33,29.38,29.32,29.35,403900.0,19.9342,19.9682,19.9274,19.9478,403900.0
2006-11-06 10:30:00,29.35,29.37,29.34,29.36,164400.0,19.9478,19.9614,19.941,19.9546,164400.0
2006-11-06 10:35:00,29.36,29.39,29.35,29.38,192300.0,19.9546,19.975,19.9478,19.9682,192300.0
2006-11-06 10:40:00,29.39,29.45,29.38,29.44,429400.0,19.975,20.0158,19.9682,20.009,429400.0
2006-11-06 10:45:00,29.44,29.49,29.41,29.48,607000.0,20.009,20.043,19.9886,20.0362,607000.0
2006-11-06 10:50:00,29.49,29.55,29.47,29.53,1063600.0,20.043,20.0838,20.0294,20.0702,1063600.0
2006-11-06 10:55:00,29.52,29.57,29.51,29.56,562000.0,20.0634,20.0973,20.0566,20.0906,562000.0
2006-11-06 11:00:00,29.55,29.57,29.45,29.47,1334600.0,20.0838,20.0973,20.0158,20.0294,1334600.0
2006-11-06 11:05:00,29.47,29.51,29.46,29.47,322500.0,20.0294,20.0566,20.0226,20.0294,322500.0
2006-11-06 11:10:00,29.46,29.52,29.45,29.48,505700.0,20.0226,20.0634,20.0158,20.0362,505700.0
2006-11-06 11:15:00,29.48,29.57,29.48,29.54,254200.0,20.0362,20.0973,20.0362,20.077,254200.0
2006-11-06 11:20:00,29.54,29.57,29.54,29.55,426800.0,20.077,20.0973,20.077,20.0838,426800.0
2006-11-06 11:25:00,29.55,29.56,29.52,29.52,141300.0,20.0838,20.0906,20.0634,20.0634,141300.0
2006-11-06 11:30:00,29.52,29.53,29.5,29.51,118300.0,20.0634,20.0702,20.0498,20.0566,118300.0
2006-11-06 11:35:00,29.51,29.57,29.51,29.57,347400.0,20.0566,20.0973,20.0566,20.0973,347400.0
2006-11-06 11:40:00,29.56,29.57,29.55,29.57,199700.0,20.0906,20.0973,20.0838,20.0973,199700.0
2006-11-06 11:45:00,29.57,29.58,29.55,29.58,477000.0,20.0973,20.1041,20.0838,20.1041,477000.0
2006-11-06 11:50:00,29.58,29.69,29.57,29.64,499400.0,20.1041,20.1789,20.0973,20.1449,499400.0
2006-11-06 11:55:00,29.64,29.65,29.59,29.63,340900.0,20.1449,20.1517,20.1109,20.1381,340900.0
2006-11-06 12:00:00,29.62,29.65,29.61,29.62,400900.0,20.1313,20.1517,20.1245,20.1313,400900.0
2006-11-06 12:05:00,29.62,29.65,29.6,29.64,489000.0,20.1313,20.1517,20.1177,20.1449,489000.0
2006-11-06 12:10:00,29.64,29.69,29.63,29.69,160400.0,20.1449,20.1789,20.1381,20.1789,160400.0
2006-11-06 12:15:00,29.68,29.7,29.59,29.64,335500.0,20.1721,20.1857,20.1109,20.1449,335500.0
2006-11-06 12:20:00,29.64,29.65,29.63,29.64,126200.0,20.1449,20.1517,20.1381,20.1449,126200.0
2006-11-06 12:25:00,29.64,29.64,29.59,29.59,151600.0,20.1449,20.1449,20.1109,20.1109,151600.0
2006-11-06 12:30:00,29.59,29.62,29.59,29.62,81100.0,20.1109,20.1313,20.1109,20.1313,81100.0
2006-11-06 12:35:00,29.61,29.62,29.6,29.61,122300.0,20.1245,20.1313,20.1177,20.1245,122300.0
2006-11-06 12:40:00,29.62,29.63,29.57,29.61,171500.0,20.1313,20.1381,20.0973,20.1245,171500.0
2006-11-06 12:45:00,29.6,29.61,29.6,29.6,121600.0,20.1177,20.1245,20.1177,20.1177,121600.0
2006-11-06 12:50:00,29.61,29.61,29.6,29.61,163200.0,20.1245,20.1245,20.1177,20.1245,163200.0
2006-11-06 12:55:00,29.61,29.66,29.6,29.66,128200.0,20.1245,20.1585,20.1177,20.1585,128200.0
2006-11-06 13:00:00,29.66,29.66,29.6,29.6,135400.0,20.1585,20.1585,20.1177,20.1177,135400.0
2006-11-06 13:05:00,29.6,29.61,29.6,29.6,105300.0,20.1177,20.1245,20.1177,20.1177,105300.0
2006-11-06 13:10:00,29.6,29.61,29.59,29.6,71300.0,20.1177,20.1245,20.1109,20.1177,71300.0
2006-11-06 13:15:00,29.6,29.63,29.59,29.63,113500.0,20.1177,20.1381,20.1109,20.1381,113500.0
2006-11-06 13:20:00,29.62,29.63,29.62,29.63,144900.0,20.1313,20.1381,20.1313,20.1381,144900.0
2006-11-06 13:25:00,29.63,29.65,29.62,29.64,171700.0,20.1381,20.1517,20.1313,20.1449,171700.0
2006-11-06 13:30:00,29.64,29.66,29.64,29.65,133600.0,20.1449,20.1585,20.1449,20.1517,133600.0
2006-11-06 13:35:00,29.66,29.67,29.65,29.67,60100.0,20.1585,20.1653,20.1517,20.1653,60100.0
2006-11-06 13:40:00,29.66,29.67,29.65,29.67,56000.0,20.1585,20.1653,20.1517,20.1653,56000.0
2006-11-06 13:45:00,29.67,29.67,29.63,29.66,124600.0,20.1653,20.1653,20.1381,20.1585,124600.0
2006-11-06 13:50:00,29.66,29.67,29.66,29.66,37300.0,20.1585,20.1653,20.1585,20.1585,37300.0
2006-11-06 13:55:00,29.66,29.67,29.64,29.66,156700.0,20.1585,20.1653,20.1449,20.1585,156700.0
2006-11-06 14:00:00,29.65,29.66,29.65,29.66,65200.0,20.1517,20.1585,20.1517,20.1585,65200.0
2006-11-06 14:05:00,29.66,29.66,29.64,29.65,79800.0,20.1585,20.1585,20.1449,20.1517,79800.0
2006-11-06 14:10:00,29.65,29.66,29.64,29.65,156700.0,20.1517,20.1585,20.1449,20.1517,156700.0
2006-11-06 14:15:00,29.65,29.66,29.65,29.66,99600.0,20.1517,20.1585,20.1517,20.1585,99600.0
2006-11-06 14:20:00,29.65,29.67,29.65,29.67,160400.0,20.1517,20.1653,20.1517,20.1653,160400.0
2006-11-06 14:25:00,29.67,29.69,29.66,29.69,156100.0,20.1653,20.1789,20.1585,20.1789,156100.0
2006-11-06 14:30:00,29.68,29.73,29.68,29.73,204100.0,20.1721,20.2061,20.1721,20.2061,204100.0
2006-11-06 14:35:00,29.73,29.75,29.72,29.75,223100.0,20.2061,20.2197,20.1993,20.2197,223100.0
2006-11-06 14:40:00,29.74,29.81,29.74,29.79,547000.0,20.2129,20.2605,20.2129,20.2469,547000.0
2006-11-06 14:45:00,29.79,29.81,29.79,29.8,205200.0,20.2469,20.2605,20.2469,20.2537,205200.0
2006-11-06 14:50:00,29.8,29.81,29.78,29.8,210200.0,20.2537,20.2605,20.2401,20.2537,210200.0
2006-11-06 14:55:00,29.8,29.82,29.79,29.81,206300.0,20.2537,20.2673,20.2469,20.2605,206300.0
2006-11-06 15:00:00,29.8,29.82,29.8,29.81,102800.0,20.2537,20.2673,20.2537,20.2605,102800.0
2006-11-06 15:05:00,29.81,29.82,29.8,29.81,193300.0,20.2605,20.2673,20.2537,20.2605,193300.0
2006-11-06 15:10:00,29.81,29.88,29.81,29.87,256800.0,20.2605,20.308,20.2605,20.3012,256800.0
2006-11-06 15:15:00,29.86,29.89,29.85,29.85,259700.0,20.2944,20.3148,20.2877,20.2877,259700.0
2006-11-06 15:20:00,29.86,29.86,29.74,29.8,231500.0,20.2944,20.2944,20.2129,20.2537,231500.0
2006-11-06 15:25:00,29.8,29.84,29.75,29.83,244100.0,20.2537,20.2809,20.2197,20.2741,244100.0
2006-11-06 15:30:00,29.83,29.85,29.82,29.84,166400.0,20.2741,20.2877,20.2673,20.2809,166400.0
2006-11-06 15:35:00,29.84,29.85,29.75,29.77,299500.0,20.2809,20.2877,20.2197,20.2333,299500.0
2006-11-06 15:40:00,29.77,29.82,29.76,29.82,173700.0,20.2333,20.2673,20.2265,20.2673,173700.0
2006-11-06 15:45:00,29.81,29.86,29.81,29.85,301200.0,20.2605,20.2944,20.2605,20.2877,301200.0
2006-11-06 15:50:00,29.84,29.85,29.82,29.83,303100.0,20.2809,20.2877,20.2673,20.2741,303100.0
2006-11-06 15:55:00,29.83,29.84,29.8,29.81,276900.0,20.2741,20.2809,20.2537,20.2605,276900.0
2006-11-07 09:30:00,29.88,29.9,29.71,29.71,204700.0,20.308,20.3216,20.1925,20.1925,204700.0
2006-11-07 09:35:00,29.72,29.85,29.71,29.84,252800.0,20.1993,20.2877,20.1925,20.2809,252800.0
2006-11-07 09:40:00,29.85,29.89,29.8,29.83,341000.0,20.2877,20.3148,20.2537,20.2741,341000.0
2006-11-07 09:45:00,29.83,29.89,29.76,29.89,343000.0,20.2741,20.3148,20.2265,20.3148,343000.0
2006-11-07 09:50:00,29.89,29.89,29.83,29.86,288900.0,20.3148,20.3148,20.2741,20.2944,288900.0
2006-11-07 09:55:00,29.87,29.93,29.86,29.91,412600.0,20.3012,20.342,20.2944,20.3284,412600.0
2006-11-07 10:00:00,29.92,29.94,29.89,29.9,119000.0,20.3352,20.3488,20.3148,20.3216,119000.0
2006-11-07 10:05:00,29.91,29.91,29.88,29.9,114000.0,20.3284,20.3284,20.308,20.3216,114000.0
2006-11-07 10:10:00,29.91,29.91,29.88,29.91,116100.0,20.3284,20.3284,20.308,20.3284,116100.0
2006-11-07 10:15:00,29.91,29.92,29.88,29.92,164000.0,20.3284,20.3352,20.308,20.3352,164000.0
2006-11-07 10:20:00,29.92,29.92,29.86,29.9,180800.0,20.3352,20.3352,20.2944,20.3216,180800.0
2006-11-07 10:25:00,29.9,29.96,29.9,29.96,464700.0,20.3216,20.3624,20.3216,20.3624,464700.0
2006-11-07 10:30:00,29.96,29.99,29.93,29.95,308200.0,20.3624,20.3828,20.342,20.3556,308200.0
2006-11-07 10:35:00,29.95,29.97,29.93,29.93,86700.0,20.3556,20.3692,20.342,20.342,86700.0
2006-11-07 10:40:00,29.92,29.93,29.89,29.89,148100.0,20.3352,20.342,20.3148,20.3148,148100.0
2006-11-07 10:45:00,29.9,29.9,29.86,29.9,213200.0,20.3216,20.3216,20.2944,20.3216,213200.0
2006-11-07 10:50:00,29.9,29.91,29.87,29.9,166000.0,20.3216,20.3284,20.3012,20.3216,166000.0
2006-11-07 10:55:00,29.89,29.93,29.89,29.91,149000.0,20.3148,20.342,20.3148,20.3284,149000.0
2006-11-07 11:00:00,29.91,29.95,29.9,29.94,162900.0,20.3284,20.3556,20.3216,20.3488,162900.0
2006-11-07 11:05:00,29.95,29.99,29.94,29.99,333700.0,20.3556,20.3828,20.3488,20.3828,333700.0
2006-11-07 11:10:00,29.99,30.01,29.94,29.98,373200.0,20.3828,20.3964,20.3488,20.376,373200.0
2006-11-07 11:15:00,29.98,29.99,29.96,29.97,100800.0,20.376,20.3828,20.3624,20.3692,100800.0
2006-11-07 11:20:00,29.98,29.98,29.97,29.98,82800.0,20.376,20.376,20.3692,20.376,82800.0
2006-11-07 11:25:00,29.98,29.98,29.94,29.95,218800.0,20.376,20.376,20.3488,20.3556,218800.0
2006-11-07 11:30:00,29.95,29.95,29.9,29.91,193300.0,20.3556,20.3556,20.3216,20.3284,193300.0
2006-11-07 11:35:00,29.9,29.91,29.89,29.91,179400.0,20.3216,20.3284,20.3148,20.3284,179400.0
2006-11-07 11:40:00,29.91,29.91,29.87,29.9,313000.0,20.3284,20.3284,20.3012,20.3216,313000.0
2006-11-07 11:45:00,29.9,29.95,29.89,29.95,201700.0,20.3216,20.3556,20.3148,20.3556,201700.0
2006-11-07 11:50:00,29.95,29.96,29.92,29.95,228300.0,20.3556,20.3624,20.3352,20.3556,228300.0
2006-11-07 11:55:00,29.95,29.96,29.91,29.92,180000.0,20.3556,20.3624,20.3284,20.3352,180000.0
2006-11-07 12:00:00,29.93,29.93,29.9,29.93,111000.0,20.342,20.342,20.3216,20.342,111000.0
2006-11-07 12:05:00,29.93,29.95,29.93,29.94,77700.0,20.342,20.3556,20.342,20.3488,77700.0
2006-11-07 12:10:00,29.95,29.98,29.94,29.98,128300.0,20.3556,20.376,20.3488,20.376,128300.0
2006-11-07 12:15:00,29.98,30.0,29.98,29.99,354900.0,20.376,20.3896,20.376,20.3828,354900.0
2006-11-07 12:20:00,30.0,30.0,29.97,29.99,79200.0,20.3896,20.3896,20.3692,20.3828,79200.0
2006-11-07 12:25:00,29.99,29.99,29.98,29.98,59300.0,20.3828,20.3828,20.376,20.376,59300.0
2006-11-07 12:30:00,29.99,29.99,29.96,29.97,150000.0,20.3828,20.3828,20.3624,20.3692,150000.0
2006-11-07 12:35:00,29.96,29.97,29.95,29.95,77600.0,20.3624,20.3692,20.3556,20.3556,77600.0
2006-11-07 12:40:00,29.95,29.96,29.92,29.96,125400.0,20.3556,20.3624,20.3352,20.3624,125400.0
2006-11-07 12:45:00,29.96,29.97,29.95,29.95,71600.0,20.3624,20.3692,20.3556,20.3556,71600.0
2006-11-07 12:50:00,29.95,29.96,29.94,29.96,75300.0,20.3556,20.3624,20.3488,20.3624,75300.0
2006-11-07 12:55:00,29.96,29.98,29.95,29.98,105300.0,20.3624,20.376,20.3556,20.376,105300.0
2006-11-07 13:00:00,29.98,29.99,29.96,29.99,977600.0,20.376,20.3828,20.3624,20.3828,977600.0
2006-11-07 13:05:00,30.0,30.0,29.98,30.0,83200.0,20.3896,20.3896,20.376,20.3896,83200.0
2006-11-07 13:10:00,30.0,30.0,29.99,30.0,56300.0,20.3896,20.3896,20.3828,20.3896,56300.0
2006-11-07 13:15:00,30.0,30.01,29.99,30.01,118200.0,20.3896,20.3964,20.3828,20.3964,118200.0
2006-11-07 13:20:00,30.01,30.03,30.0,30.01,135400.0,20.3964,20.41,20.3896,20.3964,135400.0
2006-11-07 13:25:00,30.01,30.02,29.98,29.99,139700.0,20.3964,20.4032,20.376,20.3828,139700.0
2006-11-07 13:30:00,29.99,29.99,29.95,29.95,93000.0,20.3828,20.3828,20.3556,20.3556,93000.0
2006-11-07 13:35:00,29.95,29.96,29.95,29.96,42700.0,20.3556,20.3624,20.3556,20.3624,42700.0
2006-11-07 13:40:00,29.95,29.97,29.95,29.97,110600.0,20.3556,20.3692,20.3556,20.3692,110600.0
2006-11-07 13:45:00,29.97,29.97,29.95,29.96,156200.0,20.3692,20.3692,20.3556,20.3624,156200.0
2006-11-07 13:50:00,29.96,29.96,29.93,29.93,68200.0,20.3624,20.3624,20.342,20.342,68200.0
2006-11-07 13:55:00,29.93,29.94,29.92,29.92,49800.0,20.342,20.3488,20.3352,20.3352,49800.0
2006-11-07 14:00:00,29.93,29.93,29.92,29.93,57900.0,20.342,20.342,20.3352,20.342,57900.0
2006-11-07 14:05:00,29.93,29.93,29.9,29.9,146800.0,20.342,20.342,20.3216,20.3216,146800.0
2006-11-07 14:10:00,29.91,29.92,29.9,29.91,149500.0,20.3284,20.3352,20.3216,20.3284,149500.0
2006-11-07 14:15:00,29.91,29.92,29.9,29.9,160300.0,20.3284,20.3352,20.3216,20.3216,160300.0
2006-11-07 14:20:00,29.91,29.91,29.9,29.9,81800.0,20.3284,20.3284,20.3216,20.3216,81800.0
2006-11-07 14:25:00,29.91,29.91,29.89,29.89,152900.0,20.3284,20.3284,20.3148,20.3148,152900.0
2006-11-07 14:30:00,29.9,29.9,29.88,29.88,101700.0,20.3216,20.3216,20.308,20.308,101700.0
2006-11-07 14:35:00,29.88,29.9,29.88,29.88,182700.0,20.308,20.3216,20.308,20.308,182700.0
2006-11-07 14:40:00,29.89,29.93,29.89,29.91,199900.0,20.3148,20.342,20.3148,20.3284,199900.0
2006-11-07 14:45:00,29.91,29.93,29.91,29.93,85600.0,20.3284,20.342,20.3284,20.342,85600.0
2006-11-07 14:50:00,29.93,29.93,29.92,29.93,50400.0,20.342,20.342,20.3352,20.342,50400.0
2006-11-07 14:55:00,29.93,29.95,29.92,29.92,388600.0,20.342,20.3556,20.3352,20.3352,388600.0
2006-11-07 15:00:00,29.93,29.93,29.88,29.89,114100.0,20.342,20.342,20.308,20.3148,114100.0
2006-11-07 15:05:00,29.88,29.91,29.88,29.91,170900.0,20.308,20.3284,20.308,20.3284,170900.0
2006-11-07 15:10:00,29.91,29.91,29.88,29.89,247700.0,20.3284,20.3284,20.308,20.3148,247700.0
2006-11-07 15:15:00,29.9,29.92,29.89,29.92,672100.0,20.3216,20.3352,20.3148,20.3352,672100.0
2006-11-07 15:20:00,29.92,29.92,29.91,29.92,396800.0,20.3352,20.3352,20.3284,20.3352,396800.0
2006-11-07 15:25:00,29.92,29.93,29.91,29.91,157800.0,20.3352,20.342,20.3284,20.3284,157800.0
2006-11-07 15:30:00,29.91,29.92,29.91,29.92,183600.0,20.3284,20.3352,20.3284,20.3352,183600.0
2006-11-07 15:35:00,29.92,29.92,29.91,29.91,121500.0,20.3352,20.3352,20.3284,20.3284,121500.0
2006-11-07 15:40:00,29.92,29.95,29.91,29.92,468900.0,20.3352,20.3556,20.3284,20.3352,468900.0
2006-11-07 15:45:00,29.91,29.92,29.9,29.9,292200.0,20.3284,20.3352,20.3216,20.3216,292200.0
2006-11-07 15:50:00,29.91,29.92,29.9,29.91,334300.0,20.3284,20.3352,20.3216,20.3284,334300.0
2006-11-07 15:55:00,29.91,29.93,29.9,29.93,284200.0,20.3284,20.342,20.3216,20.342,284200.0
2006-11-08 09:30:00,30.1,30.11,30.03,30.06,526800.0,20.4576,20.4644,20.41,20.4304,526800.0
2006-11-08 09:35:00,30.05,30.06,29.91,29.92,485800.0,20.4236,20.4304,20.3284,20.3352,485800.0
2006-11-08 09:40:00,29.91,29.95,29.83,29.86,777600.0,20.3284,20.3556,20.2741,20.2944,777600.0
2006-11-08 09:45:00,29.86,29.86,29.68,29.69,739700.0,20.2944,20.2944,20.1721,20.1789,739700.0
2006-11-08 09:50:00,29.69,29.7,29.5,29.59,779700.0,20.1789,20.1857,20.0498,20.1109,779700.0
2006-11-08 09:55:00,29.59,29.73,29.55,29.73,760200.0,20.1109,20.2061,20.0838,20.2061,760200.0
2006-11-08 10:00:00,29.73,29.73,29.66,29.71,677500.0,20.2061,20.2061,20.1585,20.1925,677500.0
2006-11-08 10:05:00,29.71,29.73,29.59,29.6,444400.0,20.1925,20.2061,20.1109,20.1177,444400.0
2006-11-08 10:10:00,29.6,29.68,29.59,29.61,457900.0,20.1177,20.1721,20.1109,20.1245,457900.0
2006-11-08 10:15:00,29.61,29.63,29.58,29.6,531700.0,20.1245,20.1381,20.1041,20.1177,531700.0
2006-11-08 10:20:00,29.6,29.64,29.58,29.61,618100.0,20.1177,20.1449,20.1041,20.1245,618100.0
2006-11-08 10:25:00,29.6,29.66,29.6,29.64,425900.0,20.1177,20.1585,20.1177,20.1449,425900.0
2006-11-08 10:30:00,29.65,29.7,29.64,29.7,295400.0,20.1517,20.1857,20.1449,20.1857,295400.0
2006-11-08 10:35:00,29.7,29.76,29.7,29.75,706300.0,20.1857,20.2265,20.1857,20.2197,706300.0
2006-11-08 10:40:00,29.75,29.81,29.72,29.81,505900.0,20.2197,20.2605,20.1993,20.2605,505900.0
2006-11-08 10:45:00,29.81,29.9,29.78,29.84,661600.0,20.2605,20.3216,20.2401,20.2809,661600.0
2006-11-08 10:50:00,29.84,29.84,29.77,29.78,662100.0,20.2809,20.2809,20.2333,20.2401,662100.0
2006-11-08 10:55:00,29.79,29.83,29.75,29.78,227200.0,20.2469,20.2741,20.2197,20.2401,227200.0
2006-11-08 11:00:00,29.78,29.82,29.77,29.78,520000.0,20.2401,20.2673,20.2333,20.2401,520000.0
2006-11-08 11:05:00,29.78,29.8,29.74,29.75,316000.0,20.2401,20.2537,20.2129,20.2197,316000.0
2006-11-08 11:10:00,29.75,29.8,29.73,29.77,323700.0,20.2197,20.2537,20.2061,20.2333,323700.0
2006-11-08 11:15:00,29.77,29.78,29.72,29.73,211100.0,20.2333,20.2401,20.1993,20.2061,211100.0
2006-11-08 11:20:00,29.74,29.76,29.69,29.69,151100.0,20.2129,20.2265,20.1789,20.1789,151100.0
2006-11-08 11:25:00,29.69,29.72,29.67,29.72,246500.0,20.1789,20.1993,20.1653,20.1993,246500.0
2006-11-08 11:30:00,29.72,29.75,29.7,29.71,471200.0,20.1993,20.2197,20.1857,20.1925,471200.0
2006-11-08 11:35:00,29.71,29.77,29.7,29.74,240600.0,20.1925,20.2333,20.1857,20.2129,240600.0
2006-11-08 11:40:00,29.73,29.8,29.73,29.79,785600.0,20.2061,20.2537,20.2061,20.2469,785600.0
2006-11-08 11:45:00,29.79,29.8,29.78,29.79,436200.0,20.2469,20.2537,20.2401,20.2469,436200.0
2006-11-08 11:50:00,29.79,29.81,29.77,29.79,330900.0,20.2469,20.2605,20.2333,20.2469,330900.0
2006-11-08 11:55:00,29.8,29.8,29.76,29.78,104200.0,20.2537,20.2537,20.2265,20.2401,104200.0
2006-11-08 12:00:00,29.78,29.78,29.73,29.73,284200.0,20.2401,20.2401,20.2061,20.2061,284200.0
2006-11-08 12:05:00,29.73,29.77,29.71,29.76,228700.0,20.2061,20.2333,20.1925,20.2265,228700.0
2006-11-08 12:10:00,29.77,29.78,29.7,29.72,161200.0,20.2333,20.2401,20.1857,20.1993,161200.0
2006-11-08 12:15:00,29.71,29.75,29.7,29.73,152200.0,20.1925,20.2197,20.1857,20.2061,152200.0
2006-11-08 12:20:00,29.73,29.77,29.73,29.77,128800.0,20.2061,20.2333,20.2061,20.2333,128800.0
2006-11-08 12:25:00,29.76,29.79,29.76,29.78,603200.0,20.2265,20.2469,20.2265,20.2401,603200.0
2006-11-08 12:30:00,29.78,29.79,29.78,29.79,237300.0,20.2401,20.2469,20.2401,20.2469,237300.0
2006-11-08 12:35:00,29.8,29.8,29.78,29.79,448300.0,20.2537,20.2537,20.2401,20.2469,448300.0
2006-11-08 12:40:00,29.79,29.8,29.78,29.79,364900.0,20.2469,20.2537,20.2401,20.2469,364900.0
2006-11-08 12:45:00,29.78,29.78,29.75,29.77,69700.0,20.2401,20.2401,20.2197,20.2333,69700.0
2006-11-08 12:50:00,29.77,29.78,29.75,29.78,175800.0,20.2333,20.2401,20.2197,20.2401,175800.0
2006-11-08 12:55:00,29.78,29.8,29.76,29.76,104600.0,20.2401,20.2537,20.2265,20.2265,104600.0
2006-11-08 13:00:00,29.76,29.79,29.75,29.79,69000.0,20.2265,20.2469,20.2197,20.2469,69000.0
2006-11-08 13:05:00,29.8,29.8,29.77,29.78,116500.0,20.2537,20.2537,20.2333,20.2401,116500.0
2006-11-08 13:10:00,29.77,29.77,29.72,29.72,102400.0,20.2333,20.2333,20.1993,20.1993,102400.0
2006-11-08 13:15:00,29.72,29.76,29.69,29.72,284300.0,20.1993,20.2265,20.1789,20.1993,284300.0
2006-11-08 13:20:00,29.72,29.77,29.72,29.77,161200.0,20.1993,20.2333,20.1993,20.2333,161200.0
2006-11-08 13:25:00,29.77,29.82,29.76,29.82,100000.0,20.2333,20.2673,20.2265,20.2673,100000.0
2006-11-08 13:30:00,29.82,29.82,29.8,29.82,76300.0,20.2673,20.2673,20.2537,20.2673,76300.0
2006-11-08 13:35:00,29.81,29.84,29.81,29.82,107500.0,20.2605,20.2809,20.2605,20.2673,107500.0
2006-11-08 13:40:00,29.82,29.83,29.79,29.8,133800.0,20.2673,20.2741,20.2469,20.2537,133800.0
2006-11-08 13:45:00,29.8,29.81,29.79,29.8,68000.0,20.2537,20.2605,20.2469,20.2537,68000.0
2006-11-08 13:50:00,29.81,29.83,29.79,29.8,242400.0,20.2605,20.2741,20.2469,20.2537,242400.0
2006-11-08 13:55:00,29.8,29.81,29.79,29.81,68300.0,20.2537,20.2605,20.2469,20.2605,68300.0
2006-11-08 14:00:00,29.8,29.83,29.79,29.81,172400.0,20.2537,20.2741,20.2469,20.2605,172400.0
2006-11-08 14:05:00,29.81,29.81,29.79,29.81,106700.0,20.2605,20.2605,20.2469,20.2605,106700.0
2006-11-08 14:10:00,29.81,29.83,29.8,29.82,129400.0,20.2605,20.2741,20.2537,20.2673,129400.0
2006-11-08 14:15:00,29.82,29.86,29.81,29.85,351900.0,20.2673,20.2944,20.2605,20.2877,351900.0
2006-11-08 14:20:00,29.85,29.86,29.83,29.84,419600.0,20.2877,20.2944,20.2741,20.2809,419600.0
2006-11-08 14:25:00,29.84,29.85,29.78,29.79,167500.0,20.2809,20.2877,20.2401,20.2469,167500.0
2006-11-08 14:30:00,29.79,29.8,29.77,29.79,177700.0,20.2469,20.2537,20.2333,20.2469,177700.0
2006-11-08 14:35:00,29.79,29.81,29.79,29.81,138000.0,20.2469,20.2605,20.2469,20.2605,138000.0
2006-11-08 14:40:00,29.81,29.82,29.81,29.81,99500.0,20.2605,20.2673,20.2605,20.2605,99500.0
2006-11-08 14:45:00,29.8,29.81,29.75,29.78,574600.0,20.2537,20.2605,20.2197,20.2401,574600.0
2006-11-08 14:50:00,29.78,29.82,29.78,29.79,172500.0,20.2401,20.2673,20.2401,20.2469,172500.0
2006-11-08 14:55:00,29.79,29.8,29.76,29.79,195000.0,20.2469,20.2537,20.2265,20.2469,195000.0
2006-11-08 15:00:00,29.79,29.81,29.75,29.75,216200.0,20.2469,20.2605,20.2197,20.2197,216200.0
2006-11-08 15:05:00,29.75,29.84,29.69,29.77,577400.0,20.2197,20.2809,20.1789,20.2333,577400.0
2006-11-08 15:10:00,29.76,29.78,29.73,29.75,277500.0,20.2265,20.2401,20.2061,20.2197,277500.0
2006-11-08 15:15:00,29.75,29.78,29.75,29.75,258700.0,20.2197,20.2401,20.2197,20.2197,258700.0
2006-11-08 15:20:00,29.76,29.77,29.73,29.75,305400.0,20.2265,20.2333,20.2061,20.2197,305400.0
2006-11-08 15:25:00,29.75,29.78,29.74,29.74,124700.0,20.2197,20.2401,20.2129,20.2129,124700.0
2006-11-08 15:30:00,29.74,29.75,29.64,29.65,255900.0,20.2129,20.2197,20.1449,20.1517,255900.0
2006-11-08 15:35:00,29.65,29.7,29.64,29.68,151000.0,20.1517,20.1857,20.1449,20.1721,151000.0
2006-11-08 15:40:00,29.68,29.69,29.67,29.68,195800.0,20.1721,20.1789,20.1653,20.1721,195800.0
2006-11-08 15:45:00,29.68,29.68,29.64,29.64,300800.0,20.1721,20.1721,20.1449,20.1449,300800.0
2006-11-08 15:50:00,29.64,29.65,29.62,29.63,304200.0,20.1449,20.1517,20.1313,20.1381,304200.0
2006-11-08 15:55:00,29.63,29.63,29.61,29.62,494200.0,20.1381,20.1381,20.1245,20.1313,494200.0
2006-11-09 09:30:00,29.75,29.75,29.63,29.63,177900.0,20.2197,20.2197,20.1381,20.1381,177900.0
2006-11-09 09:35:00,29.63,29.64,29.51,29.54,508300.0,20.1381,20.1449,20.0566,20.077,508300.0
2006-11-09 09:40:00,29.54,29.55,29.47,29.5,363500.0,20.077,20.0838,20.0294,20.0498,363500.0
2006-11-09 09:45:00,29.51,29.51,29.48,29.5,445400.0,20.0566,20.0566,20.0362,20.0498,445400.0
2006-11-09 09:50:00,29.51,29.51,29.48,29.5,516800.0,20.0566,20.0566,20.0362,20.0498,516800.0
2006-11-09 09:55:00,29.49,29.5,29.46,29.46,174500.0,20.043,20.0498,20.0226,20.0226,174500.0
2006-11-09 10:00:00,29.47,29.47,29.41,29.46,348900.0,20.0294,20.0294,19.9886,20.0226,348900.0
2006-11-09 10:05:00,29.45,29.45,29.37,29.37,211900.0,20.0158,20.0158,19.9614,19.9614,211900.0
2006-11-09 10:10:00,29.37,29.38,29.31,29.31,316300.0,19.9614,19.9682,19.9206,19.9206,316300.0
2006-11-09 10:15:00,29.3,29.31,29.21,29.21,272900.0,19.9138,19.9206,19.8527,19.8527,272900.0
2006-11-09 10:20:00,29.22,29.36,29.19,29.33,374600.0,19.8595,19.9546,19.8391,19.9342,374600.0
2006-11-09 10:25:00,29.33,29.34,29.21,29.21,153100.0,19.9342,19.941,19.8527,19.8527,153100.0
2006-11-09 10:30:00,29.22,29.29,29.21,29.29,215200.0,19.8595,19.907,19.8527,19.907,215200.0
2006-11-09 10:35:00,29.28,29.3,29.19,29.19,183900.0,19.9003,19.9138,19.8391,19.8391,183900.0
2006-11-09 10:40:00,29.19,29.19,29.13,29.16,333300.0,19.8391,19.8391,19.7983,19.8187,333300.0
2006-11-09 10:45:00,29.16,29.22,29.09,29.22,500200.0,19.8187,19.8595,19.7711,19.8595,500200.0
2006-11-09 10:50:00,29.22,29.22,29.17,29.2,193600.0,19.8595,19.8595,19.8255,19.8459,193600.0
2006-11-09 10:55:00,29.2,29.23,29.19,29.21,280900.0,19.8459,19.8663,19.8391,19.8527,280900.0
2006-11-09 11:00:00,29.22,29.23,29.19,29.23,290400.0,19.8595,19.8663,19.8391,19.8663,290400.0
2006-11-09 11:05:00,29.23,29.24,29.22,29.23,141700.0,19.8663,19.8731,19.8595,19.8663,141700.0
2006-11-09 11:10:00,29.24,29.24,29.22,29.24,454300.0,19.8731,19.8731,19.8595,19.8731,454300.0
2006-11-09 11:15:00,29.24,29.24,29.21,29.24,357000.0,19.8731,19.8731,19.8527,19.8731,357000.0
2006-11-09 11:20:00,29.24,29.26,29.22,29.25,268900.0,19.8731,19.8867,19.8595,19.8799,268900.0
2006-11-09 11:25:00,29.25,29.26,29.16,29.18,212700.0,19.8799,19.8867,19.8187,19.8323,212700.0
2006-11-09 11:30:00,29.17,29.18,29.15,29.16,365200.0,19.8255,19.8323,19.8119,19.8187,365200.0
2006-11-09 11:35:00,29.17,29.17,29.14,29.16,194000.0,19.8255,19.8255,19.8051,19.8187,194000.0
2006-11-09 11:40:00,29.16,29.16,29.09,29.1,169300.0,19.8187,19.8187,19.7711,19.7779,169300.0
2006-11-09 11:45:00,29.1,29.1,28.98,29.04,551100.0,19.7779,19.7779,19.6964,19.7371,551100.0
2006-11-09 11:50:00,29.05,29.06,29.02,29.06,154800.0,19.7439,19.7507,19.7235,19.7507,154800.0
2006-11-09 11:55:00,29.06,29.06,28.91,28.93,295800.0,19.7507,19.7507,19.6488,19.6624,295800.0
2006-11-09 12:00:00,28.93,28.94,28.83,28.83,273900.0,19.6624,19.6692,19.5944,19.5944,273900.0
2006-11-09 12:05:00,28.82,28.86,28.75,28.81,490600.0,19.5876,19.6148,19.54,19.5808,490600.0
2006-11-09 12:10:00,28.8,28.87,28.76,28.86,917500.0,19.574,19.6216,19.5468,19.6148,917500.0
2006-11-09 12:15:00,28.86,28.93,28.84,28.92,188600.0,19.6148,19.6624,19.6012,19.6556,188600.0
2006-11-09 12:20:00,28.92,28.95,28.9,28.93,315100.0,19.6556,19.676,19.642,19.6624,315100.0
2006-11-09 12:25:00,28.93,28.95,28.92,28.92,116800.0,19.6624,19.676,19.6556,19.6556,116800.0
2006-11-09 12:30:00,28.93,28.93,28.86,28.88,192800.0,19.6624,19.6624,19.6148,19.6284,192800.0
2006-11-09 12:35:00,28.88,28.94,28.88,28.93,279300.0,19.6284,19.6692,19.6284,19.6624,279300.0
2006-11-09 12:40:00,28.93,28.96,28.92,28.96,238400.0,19.6624,19.6828,19.6556,19.6828,238400.0
2006-11-09 12:45:00,28.96,29.96,28.94,28.96,689900.0,19.6828,20.3624,19.6692,19.6828,689900.0
2006-11-09 12:50:00,28.96,29.04,28.95,29.0,230900.0,19.6828,19.7371,19.676,19.7099,230900.0
2006-11-09 12:55:00,29.0,29.04,29.0,29.02,399700.0,19.7099,19.7371,19.7099,19.7235,399700.0
2006-11-09 13:00:00,29.02,29.02,28.98,29.02,124400.0,19.7235,19.7235,19.6964,19.7235,124400.0
2006-11-09 13:05:00,29.02,29.03,29.02,29.02,58700.0,19.7235,19.7303,19.7235,19.7235,58700.0
2006-11-09 13:10:00,29.03,29.06,29.0,29.04,139600.0,19.7303,19.7507,19.7099,19.7371,139600.0
2006-11-09 13:15:00,29.03,29.06,29.01,29.06,291300.0,19.7303,19.7507,19.7167,19.7507,291300.0
2006-11-09 13:20:00,29.07,29.11,29.06,29.09,209600.0,19.7575,19.7847,19.7507,19.7711,209600.0
2006-11-09 13:25:00,29.09,29.1,29.0,29.0,334500.0,19.7711,19.7779,19.7099,19.7099,334500.0
2006-11-09 13:30:00,29.01,29.03,28.99,29.0,200800.0,19.7167,19.7303,19.7032,19.7099,200800.0
2006-11-09 13:35:00,29.0,29.0,28.95,28.97,150500.0,19.7099,19.7099,19.676,19.6896,150500.0
2006-11-09 13:40:00,28.98,29.0,28.97,28.99,173300.0,19.6964,19.7099,19.6896,19.7032,173300.0
2006-11-09 13:45:00,28.99,29.0,28.96,28.97,200900.0,19.7032,19.7099,19.6828,19.6896,200900.0
2006-11-09 13:50:00,28.97,28.97,28.88,28.91,659000.0,19.6896,19.6896,19.6284,19.6488,659000.0
2006-11-09 13:55:00,28.91,28.95,28.89,28.9,263300.0,19.6488,19.676,19.6352,19.642,263300.0
2006-11-09 14:00:00,28.9,28.91,28.87,28.89,135200.0,19.642,19.6488,19.6216,19.6352,135200.0
2006-11-09 14:05:00,28.89,28.89,28.83,28.84,348900.0,19.6352,19.6352,19.5944,19.6012,348900.0
2006-11-09 14:10:00,28.84,28.86,28.83,28.85,180200.0,19.6012,19.6148,19.5944,19.608,180200.0
2006-11-09 14:15:00,28.84,28.85,28.81,28.81,134800.0,19.6012,19.608,19.5808,19.5808,134800.0
2006-11-09 14:20:00,28.81,28.82,28.77,28.81,624500.0,19.5808,19.5876,19.5536,19.5808,624500.0
2006-11-09 14:25:00,28.81,28.84,28.8,28.83,377600.0,19.5808,19.6012,19.574,19.5944,377600.0
2006-11-09 14:30:00,28.84,28.89,28.82,28.83,298600.0,19.6012,19.6352,19.5876,19.5944,298600.0
2006-11-09 14:35:00,28.83,28.83,28.77,28.77,553300.0,19.5944,19.5944,19.5536,19.5536,553300.0
2006-11-09 14:40:00,28.77,28.78,28.72,28.73,287200.0,19.5536,19.5604,19.5196,19.5264,287200.0
2006-11-09 14:45:00,28.73,28.74,28.6,28.6,838900.0,19.5264,19.5332,19.4381,19.4381,838900.0
2006-11-09 14:50:00,28.61,28.69,28.56,28.69,914100.0,19.4449,19.4993,19.4109,19.4993,914100.0
2006-11-09 14:55:00,28.69,28.74,28.65,28.7,713200.0,19.4993,19.5332,19.4721,19.5061,713200.0
2006-11-09 15:00:00,28.71,28.71,28.64,28.65,200400.0,19.5128,19.5128,19.4653,19.4721,200400.0
2006-11-09 15:05:00,28.65,28.68,28.64,28.65,323100.0,19.4721,19.4925,19.4653,19.4721,323100.0
2006-11-09 15:10:00,28.64,28.65,28.53,28.55,550900.0,19.4653,19.4721,19.3905,19.4041,550900.0
2006-11-09 15:15:00,28.55,28.62,28.53,28.6,636900.0,19.4041,19.4517,19.3905,19.4381,636900.0
2006-11-09 15:20:00,28.61,28.61,28.55,28.55,337700.0,19.4449,19.4449,19.4041,19.4041,337700.0
2006-11-09 15:25:00,28.55,28.62,28.54,28.61,451100.0,19.4041,19.4517,19.3973,19.4449,451100.0
2006-11-09 15:30:00,28.61,28.63,28.57,28.61,405600.0,19.4449,19.4585,19.4177,19.4449,405600.0
2006-11-09 15:35:00,28.61,28.67,28.6,28.65,513500.0,19.4449,19.4857,19.4381,19.4721,513500.0
2006-11-09 15:40:00,28.65,28.66,28.61,28.64,614700.0,19.4721,19.4789,19.4449,19.4653,614700.0
2006-11-09 15:45:00,28.64,28.72,28.64,28.72,554100.0,19.4653,19.5196,19.4653,19.5196,554100.0
2006-11-09 15:50:00,28.71,28.72,28.67,28.68,520600.0,19.5128,19.5196,19.4857,19.4925,520600.0
2006-11-09 15:55:00,28.69,28.69,28.62,28.62,615100.0,19.4993,19.4993,19.4517,19.4517,615100.0
2006-11-10 09:30:00,28.68,28.82,28.63,28.8,292200.0,19.4925,19.5876,19.4585,19.574,292200.0
2006-11-10 09:35:00,28.8,28.82,28.68,28.78,482000.0,19.574,19.5876,19.4925,19.5604,482000.0
2006-11-10 09:40:00,28.78,28.82,28.73,28.74,414300.0,19.5604,19.5876,19.5264,19.5332,414300.0
2006-11-10 09:45:00,28.74,28.86,28.73,28.83,371200.0,19.5332,19.6148,19.5264,19.5944,371200.0
2006-11-10 09:50:00,28.83,28.94,28.82,28.91,326300.0,19.5944,19.6692,19.5876,19.6488,326300.0
2006-11-10 09:55:00,28.91,28.95,28.78,28.9,422400.0,19.6488,19.676,19.5604,19.642,422400.0
2006-11-10 10:00:00,28.91,28.99,28.91,28.96,410700.0,19.6488,19.7032,19.6488,19.6828,410700.0
2006-11-10 10:05:00,28.96,29.01,28.96,28.99,310500.0,19.6828,19.7167,19.6828,19.7032,310500.0
2006-11-10 10:10:00,28.99,29.0,28.93,28.99,497400.0,19.7032,19.7099,19.6624,19.7032,497400.0
2006-11-10 10:15:00,28.98,29.04,28.98,29.0,388900.0,19.6964,19.7371,19.6964,19.7099,388900.0
2006-11-10 10:20:00,29.0,29.01,28.95,28.96,269000.0,19.7099,19.7167,19.676,19.6828,269000.0
2006-11-10 10:25:00,28.95,28.97,28.89,28.91,124800.0,19.676,19.6896,19.6352,19.6488,124800.0
2006-11-10 10:30:00,28.91,28.96,28.89,28.93,118500.0,19.6488,19.6828,19.6352,19.6624,118500.0
2006-11-10 10:35:00,28.93,28.93,28.89,28.92,163500.0,19.6624,19.6624,19.6352,19.6556,163500.0
2006-11-10 10:40:00,28.92,28.96,28.9,28.95,462100.0,19.6556,19.6828,19.642,19.676,462100.0
2006-11-10 10:45:00,28.95,28.99,28.9,28.96,271400.0,19.676,19.7032,19.642,19.6828,271400.0
2006-11-10 10:50:00,28.97,28.99,28.94,28.98,193500.0,19.6896,19.7032,19.6692,19.6964,193500.0
2006-11-10 10:55:00,28.98,28.99,28.95,28.95,104400.0,19.6964,19.7032,19.676,19.676,104400.0
2006-11-10 11:00:00,28.95,28.98,28.95,28.97,214200.0,19.676,19.6964,19.676,19.6896,214200.0
2006-11-10 11:05:00,28.97,29.0,28.97,28.98,207100.0,19.6896,19.7099,19.6896,19.6964,207100.0
2006-11-10 11:10:00,28.99,29.01,28.98,28.99,399800.0,19.7032,19.7167,19.6964,19.7032,399800.0
2006-11-10 11:15:00,28.99,29.0,28.95,29.0,144100.0,19.7032,19.7099,19.676,19.7099,144100.0
2006-11-10 11:20:00,29.0,29.01,28.98,29.01,100300.0,19.7099,19.7167,19.6964,19.7167,100300.0
2006-11-10 11:25:00,29.01,29.05,29.0,29.05,78700.0,19.7167,19.7439,19.7099,19.7439,78700.0
2006-11-10 11:30:00,29.05,29.12,29.04,29.12,134900.0,19.7439,19.7915,19.7371,19.7915,134900.0
2006-11-10 11:35:00,29.12,29.16,29.08,29.09,138500.0,19.7915,19.8187,19.7643,19.7711,138500.0
2006-11-10 11:40:00,29.1,29.11,29.07,29.07,85600.0,19.7779,19.7847,19.7575,19.7575,85600.0
2006-11-10 11:45:00,29.07,29.09,29.01,29.01,69100.0,19.7575,19.7711,19.7167,19.7167,69100.0
2006-11-10 11:50:00,29.02,29.02,28.94,28.99,77800.0,19.7235,19.7235,19.6692,19.7032,77800.0
2006-11-10 11:55:00,28.99,29.02,28.98,28.99,74800.0,19.7032,19.7235,19.6964,19.7032,74800.0
2006-11-10 12:00:00,29.0,29.05,28.99,29.05,153900.0,19.7099,19.7439,19.7032,19.7439,153900.0
2006-11-10 12:05:00,29.05,29.05,29.0,29.0,87700.0,19.7439,19.7439,19.7099,19.7099,87700.0
2006-11-10 12:10:00,28.99,29.01,28.99,29.01,66800.0,19.7032,19.7167,19.7032,19.7167,66800.0
2006-11-10 12:15:00,29.01,29.01,28.95,28.95,104700.0,19.7167,19.7167,19.676,19.676,104700.0
2006-11-10 12:20:00,28.95,28.96,28.93,28.96,129100.0,19.676,19.6828,19.6624,19.6828,129100.0
2006-11-10 12:25:00,28.96,28.97,28.93,28.97,256900.0,19.6828,19.6896,19.6624,19.6896,256900.0
2006-11-10 12:30:00,28.96,29.01,28.95,29.01,149400.0,19.6828,19.7167,19.676,19.7167,149400.0
2006-11-10 12:35:00,29.0,29.01,28.99,29.0,105000.0,19.7099,19.7167,19.7032,19.7099,105000.0
2006-11-10 12:40:00,29.0,29.0,28.99,29.0,64800.0,19.7099,19.7099,19.7032,19.7099,64800.0
2006-11-10 12:45:00,28.99,29.0,28.93,28.93,136900.0,19.7032,19.7099,19.6624,19.6624,136900.0
2006-11-10 12:50:00,28.94,28.98,28.93,28.98,124500.0,19.6692,19.6964,19.6624,19.6964,124500.0
2006-11-10 12:55:00,28.98,29.02,28.97,28.97,131300.0,19.6964,19.7235,19.6896,19.6896,131300.0
2006-11-10 13:00:00,28.97,28.98,28.96,28.97,37700.0,19.6896,19.6964,19.6828,19.6896,37700.0
2006-11-10 13:05:00,28.97,28.97,28.94,28.95,189300.0,19.6896,19.6896,19.6692,19.676,189300.0
2006-11-10 13:10:00,28.95,28.96,28.94,28.96,288800.0,19.676,19.6828,19.6692,19.6828,288800.0
2006-11-10 13:15:00,28.96,28.96,28.94,28.95,155700.0,19.6828,19.6828,19.6692,19.676,155700.0
2006-11-10 13:20:00,28.95,28.96,28.93,28.94,186400.0,19.676,19.6828,19.6624,19.6692,186400.0
2006-11-10 13:25:00,28.95,28.96,28.91,28.91,159500.0,19.676,19.6828,19.6488,19.6488,159500.0
2006-11-10 13:30:00,28.91,28.91,28.86,28.9,247300.0,19.6488,19.6488,19.6148,19.642,247300.0
2006-11-10 13:35:00,28.89,28.9,28.88,28.88,54300.0,19.6352,19.642,19.6284,19.6284,54300.0
2006-11-10 13:40:00,28.89,28.89,28.86,28.87,46000.0,19.6352,19.6352,19.6148,19.6216,46000.0
2006-11-10 13:45:00,28.86,28.88,28.86,28.86,60200.0,19.6148,19.6284,19.6148,19.6148,60200.0
2006-11-10 13:50:00,28.87,28.89,28.86,28.86,91300.0,19.6216,19.6352,19.6148,19.6148,91300.0
2006-11-10 13:55:00,28.86,28.9,28.84,28.85,402700.0,19.6148,19.642,19.6012,19.608,402700.0
2006-11-10 14:00:00,28.85,28.85,28.77,28.8,102600.0,19.608,19.608,19.5536,19.574,102600.0
2006-11-10 14:05:00,28.8,28.82,28.78,28.81,51600.0,19.574,19.5876,19.5604,19.5808,51600.0
2006-11-10 14:10:00,28.81,28.83,28.78,28.81,57900.0,19.5808,19.5944,19.5604,19.5808,57900.0
2006-11-10 14:15:00,28.8,28.81,28.77,28.81,119800.0,19.574,19.5808,19.5536,19.5808,119800.0
2006-11-10 14:20:00,28.8,28.84,28.8,28.83,72500.0,19.574,19.6012,19.574,19.5944,72500.0
2006-11-10 14:25:00,28.83,28.87,28.83,28.87,71100.0,19.5944,19.6216,19.5944,19.6216,71100.0
2006-11-10 14:30:00,28.85,28.91,28.84,28.9,111000.0,19.608,19.6488,19.6012,19.642,111000.0
2006-11-10 14:35:00,28.91,28.93,28.89,28.92,58400.0,19.6488,19.6624,19.6352,19.6556,58400.0
2006-11-10 14:40:00,28.92,28.96,28.92,28.95,69200.0,19.6556,19.6828,19.6556,19.676,69200.0
2006-11-10 14:45:00,28.94,28.95,28.93,28.95,102500.0,19.6692,19.676,19.6624,19.676,102500.0
2006-11-10 14:50:00,28.96,28.99,28.94,28.98,190600.0,19.6828,19.7032,19.6692,19.6964,190600.0
2006-11-10 14:55:00,28.98,29.0,28.96,28.96,145300.0,19.6964,19.7099,19.6828,19.6828,145300.0
2006-11-10 15:00:00,28.97,28.99,28.95,28.97,140300.0,19.6896,19.7032,19.676,19.6896,140300.0
2006-11-10 15:05:00,28.96,28.97,28.93,28.95,158300.0,19.6828,19.6896,19.6624,19.676,158300.0
2006-11-10 15:10:00,28.95,28.95,28.88,28.88,167200.0,19.676,19.676,19.6284,19.6284,167200.0
2006-11-10 15:15:00,28.88,28.92,28.86,28.9,169600.0,19.6284,19.6556,19.6148,19.642,169600.0
2006-11-10 15:20:00,28.89,28.9,28.85,28.86,206000.0,19.6352,19.642,19.608,19.6148,206000.0
2006-11-10 15:25:00,28.85,28.88,28.81,28.86,170900.0,19.608,19.6284,19.5808,19.6148,170900.0
2006-11-10 15:30:00,28.86,28.9,28.86,28.89,111200.0,19.6148,19.642,19.6148,19.6352,111200.0
2006-11-10 15:35:00,28.9,28.9,28.81,28.81,194300.0,19.642,19.642,19.5808,19.5808,194300.0
2006-11-10 15:40:00,28.82,28.83,28.8,28.81,216400.0,19.5876,19.5944,19.574,19.5808,216400.0
2006-11-10 15:45:00,28.81,28.83,28.8,28.82,218800.0,19.5808,19.5944,19.574,19.5876,218800.0
2006-11-10 15:50:00,28.82,28.96,28.82,28.94,452700.0,19.5876,19.6828,19.5876,19.6692,452700.0
2006-11-10 15:55:00,28.95,28.99,28.93,28.98,466900.0,19.676,19.7032,19.6624,19.6964,466900.0
2006-11-13 09:30:00,28.97,28.97,28.92,28.94,114800.0,19.6896,19.6896,19.6556,19.6692,114800.0
2006-11-13 09:35:00,28.94,28.99,28.93,28.99,148200.0,19.6692,19.7032,19.6624,19.7032,148200.0
2006-11-13 09:40:00,28.99,29.08,28.98,29.06,297800.0,19.7032,19.7643,19.6964,19.7507,297800.0
2006-11-13 09:45:00,29.06,29.08,29.05,29.06,320900.0,19.7507,19.7643,19.7439,19.7507,320900.0
2006-11-13 09:50:00,29.05,29.08,29.04,29.05,241100.0,19.7439,19.7643,19.7371,19.7439,241100.0
2006-11-13 09:55:00,29.06,29.1,29.06,29.09,240100.0,19.7507,19.7779,19.7507,19.7711,240100.0
2006-11-13 10:00:00,29.09,29.12,29.08,29.12,324700.0,19.7711,19.7915,19.7643,19.7915,324700.0
2006-11-13 10:05:00,29.12,29.13,29.1,29.12,187000.0,19.7915,19.7983,19.7779,19.7915,187000.0
2006-11-13 10:10:00,29.12,29.14,29.11,29.14,305700.0,19.7915,19.8051,19.7847,19.8051,305700.0
2006-11-13 10:15:00,29.14,29.18,29.14,29.18,291200.0,19.8051,19.8323,19.8051,19.8323,291200.0
2006-11-13 10:20:00,29.18,29.21,29.17,29.2,186400.0,19.8323,19.8527,19.8255,19.8459,186400.0
2006-11-13 10:25:00,29.21,29.21,29.16,29.18,121400.0,19.8527,19.8527,19.8187,19.8323,121400.0
2006-11-13 10:30:00,29.18,29.28,29.17,29.27,462600.0,19.8323,19.9003,19.8255,19.8935,462600.0
2006-11-13 10:35:00,29.27,29.3,29.24,29.29,229700.0,19.8935,19.9138,19.8731,19.907,229700.0
2006-11-13 10:40:00,29.29,29.31,29.25,29.27,297600.0,19.907,19.9206,19.8799,19.8935,297600.0
2006-11-13 10:45:00,29.26,29.28,29.25,29.26,223700.0,19.8867,19.9003,19.8799,19.8867,223700.0
2006-11-13 10:50:00,29.27,29.27,29.25,29.26,168900.0,19.8935,19.8935,19.8799,19.8867,168900.0
2006-11-13 10:55:00,29.26,29.28,29.25,29.26,209500.0,19.8867,19.9003,19.8799,19.8867,209500.0
2006-11-13 11:00:00,29.26,29.27,29.25,29.27,192000.0,19.8867,19.8935,19.8799,19.8935,192000.0
2006-11-13 11:05:00,29.27,29.27,29.25,29.25,68000.0,19.8935,19.8935,19.8799,19.8799,68000.0
2006-11-13 11:10:00,29.25,29.27,29.25,29.27,154400.0,19.8799,19.8935,19.8799,19.8935,154400.0
2006-11-13 11:15:00,29.27,29.27,29.24,29.25,162600.0,19.8935,19.8935,19.8731,19.8799,162600.0
2006-11-13 11:20:00,29.25,29.26,29.24,29.26,252600.0,19.8799,19.8867,19.8731,19.8867,252600.0
2006-11-13 11:25:00,29.25,29.26,29.24,29.25,181800.0,19.8799,19.8867,19.8731,19.8799,181800.0
2006-11-13 11:30:00,29.24,29.25,29.23,29.23,484200.0,19.8731,19.8799,19.8663,19.8663,484200.0
2006-11-13 11:35:00,29.24,29.24,29.06,29.23,295600.0,19.8731,19.8731,19.7507,19.8663,295600.0
2006-11-13 11:40:00,29.26,29.3,29.19,29.25,769700.0,19.8867,19.9138,19.8391,19.8799,769700.0
2006-11-13 11:45:00,29.25,29.25,29.22,29.24,246900.0,19.8799,19.8799,19.8595,19.8731,246900.0
2006-11-13 11:50:00,29.24,29.24,29.23,29.24,103700.0,19.8731,19.8731,19.8663,19.8731,103700.0
2006-11-13 11:55:00,29.24,29.24,29.21,29.21,209900.0,19.8731,19.8731,19.8527,19.8527,209900.0
2006-11-13 12:00:00,29.21,29.22,29.2,29.22,61300.0,19.8527,19.8595,19.8459,19.8595,61300.0
2006-11-13 12:05:00,29.22,29.22,29.18,29.19,150400.0,19.8595,19.8595,19.8323,19.8391,150400.0
2006-11-13 12:10:00,29.19,29.2,29.18,29.19,44000.0,19.8391,19.8459,19.8323,19.8391,44000.0
2006-11-13 12:15:00,29.18,29.2,29.18,29.2,87100.0,19.8323,19.8459,19.8323,19.8459,87100.0
2006-11-13 12:20:00,29.2,29.2,29.17,29.17,111000.0,19.8459,19.8459,19.8255,19.8255,111000.0
2006-11-13 12:25:00,29.17,29.18,29.15,29.15,111300.0,19.8255,19.8323,19.8119,19.8119,111300.0
2006-11-13 12:30:00,29.16,29.16,29.15,29.16,61900.0,19.8187,19.8187,19.8119,19.8187,61900.0
2006-11-13 12:35:00,29.15,29.16,29.1,29.12,605200.0,19.8119,19.8187,19.7779,19.7915,605200.0
2006-11-13 12:40:00,29.12,29.15,29.11,29.11,214700.0,19.7915,19.8119,19.7847,19.7847,214700.0
2006-11-13 12:45:00,29.11,29.12,29.08,29.08,95600.0,19.7847,19.7915,19.7643,19.7643,95600.0
2006-11-13 12:50:00,29.08,29.11,29.07,29.11,152500.0,19.7643,19.7847,19.7575,19.7847,152500.0
2006-11-13 12:55:00,29.1,29.1,29.07,29.08,95600.0,19.7779,19.7779,19.7575,19.7643,95600.0
2006-11-13 13:00:00,29.09,29.1,29.08,29.1,76200.0,19.7711,19.7779,19.7643,19.7779,76200.0
2006-11-13 13:05:00,29.1,29.11,29.08,29.09,77400.0,19.7779,19.7847,19.7643,19.7711,77400.0
2006-11-13 13:10:00,29.09,29.12,29.09,29.1,74000.0,19.7711,19.7915,19.7711,19.7779,74000.0
2006-11-13 13:15:00,29.11,29.11,29.1,29.11,22900.0,19.7847,19.7847,19.7779,19.7847,22900.0
2006-11-13 13:20:00,29.11,29.14,29.11,29.14,143000.0,19.7847,19.8051,19.7847,19.8051,143000.0
2006-11-13 13:25:00,29.13,29.14,29.1,29.1,69200.0,19.7983,19.8051,19.7779,19.7779,69200.0
2006-11-13 13:30:00,29.1,29.11,29.1,29.1,44300.0,19.7779,19.7847,19.7779,19.7779,44300.0
2006-11-13 13:35:00,29.1,29.11,29.07,29.08,115000.0,19.7779,19.7847,19.7575,19.7643,115000.0
2006-11-13 13:40:00,29.08,29.09,29.08,29.08,112400.0,19.7643,19.7711,19.7643,19.7643,112400.0
2006-11-13 13:45:00,29.09,29.09,29.04,29.04,217000.0,19.7711,19.7711,19.7371,19.7371,217000.0
2006-11-13 13:50:00,29.04,29.04,29.02,29.03,115300.0,19.7371,19.7371,19.7235,19.7303,115300.0
2006-11-13 13:55:00,29.03,29.04,29.02,29.02,110100.0,19.7303,19.7371,19.7235,19.7235,110100.0
2006-11-13 14:00:00,29.02,29.03,29.01,29.03,124600.0,19.7235,19.7303,19.7167,19.7303,124600.0
2006-11-13 14:05:00,29.03,29.07,29.03,29.07,142800.0,19.7303,19.7575,19.7303,19.7575,142800.0
2006-11-13 14:10:00,29.07,29.07,29.04,29.04,100500.0,19.7575,19.7575,19.7371,19.7371,100500.0
2006-11-13 14:15:00,29.04,29.05,29.02,29.03,93900.0,19.7371,19.7439,19.7235,19.7303,93900.0
2006-11-13 14:20:00,29.02,29.07,29.02,29.07,102600.0,19.7235,19.7575,19.7235,19.7575,102600.0
2006-11-13 14:25:00,29.06,29.1,29.06,29.08,163300.0,19.7507,19.7779,19.7507,19.7643,163300.0
2006-11-13 14:30:00,29.08,29.12,29.07,29.11,107900.0,19.7643,19.7915,19.7575,19.7847,107900.0
2006-11-13 14:35:00,29.12,29.15,29.1,29.11,161300.0,19.7915,19.8119,19.7779,19.7847,161300.0
2006-11-13 14:40:00,29.11,29.12,29.09,29.11,103100.0,19.7847,19.7915,19.7711,19.7847,103100.0
2006-11-13 14:45:00,29.11,29.16,29.1,29.15,120200.0,19.7847,19.8187,19.7779,19.8119,120200.0
2006-11-13 14:50:00,29.14,29.16,29.07,29.1,198800.0,19.8051,19.8187,19.7575,19.7779,198800.0
2006-11-13 14:55:00,29.1,29.13,29.09,29.09,108700.0,19.7779,19.7983,19.7711,19.7711,108700.0
2006-11-13 15:00:00,29.1,29.1,29.06,29.06,201500.0,19.7779,19.7779,19.7507,19.7507,201500.0
2006-11-13 15:05:00,29.06,29.07,29.04,29.05,133400.0,19.7507,19.7575,19.7371,19.7439,133400.0
2006-11-13 15:10:00,29.05,29.06,29.02,29.02,172300.0,19.7439,19.7507,19.7235,19.7235,172300.0
2006-11-13 15:15:00,29.02,29.03,29.0,29.02,91100.0,19.7235,19.7303,19.7099,19.7235,91100.0
2006-11-13 15:20:00,29.01,29.02,29.0,29.01,136300.0,19.7167,19.7235,19.7099,19.7167,136300.0
2006-11-13 15:25:00,29.01,29.03,29.0,29.02,222000.0,19.7167,19.7303,19.7099,19.7235,222000.0
2006-11-13 15:30:00,29.01,29.02,28.98,28.99,267900.0,19.7167,19.7235,19.6964,19.7032,267900.0
2006-11-13 15:35:00,28.99,29.0,28.98,29.0,207900.0,19.7032,19.7099,19.6964,19.7099,207900.0
2006-11-13 15:40:00,29.0,29.03,28.99,29.03,153200.0,19.7099,19.7303,19.7032,19.7303,153200.0
2006-11-13 15:45:00,29.02,29.03,28.98,29.0,313100.0,19.7235,19.7303,19.6964,19.7099,313100.0
2006-11-13 15:50:00,29.0,29.04,28.99,29.03,408100.0,19.7099,19.7371,19.7032,19.7303,408100.0
2006-11-13 15:55:00,29.02,29.03,29.0,29.02,314600.0,19.7235,19.7303,19.7099,19.7235,314600.0
2006-11-14 09:30:00,29.24,29.39,29.23,29.37,458500.0,19.8731,19.975,19.8663,19.9614,458500.0
2006-11-14 09:35:00,29.38,29.42,29.34,29.37,456600.0,19.9682,19.9954,19.941,19.9614,456600.0
2006-11-14 09:40:00,29.37,29.38,29.34,29.34,362000.0,19.9614,19.9682,19.941,19.941,362000.0
2006-11-14 09:45:00,29.34,29.35,29.26,29.29,269600.0,19.941,19.9478,19.8867,19.907,269600.0
2006-11-14 09:50:00,29.29,29.29,29.22,29.23,413600.0,19.907,19.907,19.8595,19.8663,413600.0
2006-11-14 09:55:00,29.23,29.23,29.12,29.13,238700.0,19.8663,19.8663,19.7915,19.7983,238700.0
2006-11-14 10:00:00,29.13,29.16,29.1,29.13,347500.0,19.7983,19.8187,19.7779,19.7983,347500.0
2006-11-14 10:05:00,29.13,29.14,29.12,29.13,347900.0,19.7983,19.8051,19.7915,19.7983,347900.0
2006-11-14 10:10:00,29.12,29.16,29.09,29.14,375900.0,19.7915,19.8187,19.7711,19.8051,375900.0
2006-11-14 10:15:00,29.14,29.17,29.13,29.14,197100.0,19.8051,19.8255,19.7983,19.8051,197100.0
2006-11-14 10:20:00,29.14,29.15,29.11,29.11,109900.0,19.8051,19.8119,19.7847,19.7847,109900.0
2006-11-14 10:25:00,29.11,29.12,29.07,29.07,277900.0,19.7847,19.7915,19.7575,19.7575,277900.0
2006-11-14 10:30:00,29.07,29.07,28.99,29.0,332000.0,19.7575,19.7575,19.7032,19.7099,332000.0
2006-11-14 10:35:00,29.0,29.06,28.97,29.06,252100.0,19.7099,19.7507,19.6896,19.7507,252100.0
2006-11-14 10:40:00,29.05,29.09,29.04,29.07,236700.0,19.7439,19.7711,19.7371,19.7575,236700.0
2006-11-14 10:45:00,29.07,29.08,29.04,29.05,110700.0,19.7575,19.7643,19.7371,19.7439,110700.0
2006-11-14 10:50:00,29.05,29.1,29.05,29.1,314200.0,19.7439,19.7779,19.7439,19.7779,314200.0
2006-11-14 10:55:00,29.1,29.18,29.09,29.18,308600.0,19.7779,19.8323,19.7711,19.8323,308600.0
2006-11-14 11:00:00,29.18,29.2,29.14,29.2,196800.0,19.8323,19.8459,19.8051,19.8459,196800.0
2006-11-14 11:05:00,29.2,29.2,29.12,29.12,235000.0,19.8459,19.8459,19.7915,19.7915,235000.0
2006-11-14 11:10:00,29.13,29.18,29.13,29.16,119300.0,19.7983,19.8323,19.7983,19.8187,119300.0
2006-11-14 11:15:00,29.16,29.16,29.14,29.15,123100.0,19.8187,19.8187,19.8051,19.8119,123100.0
2006-11-14 11:20:00,29.16,29.23,29.15,29.21,115700.0,19.8187,19.8663,19.8119,19.8527,115700.0
2006-11-14 11:25:00,29.21,29.28,29.2,29.26,296000.0,19.8527,19.9003,19.8459,19.8867,296000.0
2006-11-14 11:30:00,29.26,29.3,29.25,29.3,205600.0,19.8867,19.9138,19.8799,19.9138,205600.0
2006-11-14 11:35:00,29.3,29.3,29.28,29.29,144500.0,19.9138,19.9138,19.9003,19.907,144500.0
2006-11-14 11:40:00,29.29,29.3,29.26,29.27,368900.0,19.907,19.9138,19.8867,19.8935,368900.0
2006-11-14 11:45:00,29.27,29.29,29.27,29.27,203300.0,19.8935,19.907,19.8935,19.8935,203300.0
2006-11-14 11:50:00,29.27,29.28,29.25,29.25,110900.0,19.8935,19.9003,19.8799,19.8799,110900.0
2006-11-14 11:55:00,29.25,29.27,29.24,29.24,107700.0,19.8799,19.8935,19.8731,19.8731,107700.0
2006-11-14 12:00:00,29.24,29.25,29.22,29.24,103300.0,19.8731,19.8799,19.8595,19.8731,103300.0
2006-11-14 12:05:00,29.24,29.25,29.23,29.23,40800.0,19.8731,19.8799,19.8663,19.8663,40800.0
2006-11-14 12:10:00,29.22,29.22,29.18,29.19,88700.0,19.8595,19.8595,19.8323,19.8391,88700.0
2006-11-14 12:15:00,29.18,29.19,29.15,29.17,214500.0,19.8323,19.8391,19.8119,19.8255,214500.0
2006-11-14 12:20:00,29.17,29.19,29.16,29.18,141800.0,19.8255,19.8391,19.8187,19.8323,141800.0
2006-11-14 12:25:00,29.19,29.19,29.17,29.18,196000.0,19.8391,19.8391,19.8255,19.8323,196000.0
2006-11-14 12:30:00,29.18,29.18,29.16,29.17,51200.0,19.8323,19.8323,19.8187,19.8255,51200.0
2006-11-14 12:35:00,29.17,29.17,29.07,29.09,355600.0,19.8255,19.8255,19.7575,19.7711,355600.0
2006-11-14 12:40:00,29.09,29.11,29.08,29.09,427300.0,19.7711,19.7847,19.7643,19.7711,427300.0
2006-11-14 12:45:00,29.09,29.1,29.07,29.08,207200.0,19.7711,19.7779,19.7575,19.7643,207200.0
2006-11-14 12:50:00,29.08,29.09,29.05,29.06,980400.0,19.7643,19.7711,19.7439,19.7507,980400.0
2006-11-14 12:55:00,29.07,29.08,29.06,29.06,244300.0,19.7575,19.7643,19.7507,19.7507,244300.0
2006-11-14 13:00:00,29.06,29.07,29.05,29.07,889300.0,19.7507,19.7575,19.7439,19.7575,889300.0
2006-11-14 13:05:00,29.07,29.08,29.06,29.08,314700.0,19.7575,19.7643,19.7507,19.7643,314700.0
2006-11-14 13:10:00,29.08,29.09,29.07,29.07,153700.0,19.7643,19.7711,19.7575,19.7575,153700.0
2006-11-14 13:15:00,29.08,29.09,29.07,29.08,42800.0,19.7643,19.7711,19.7575,19.7643,42800.0
2006-11-14 13:20:00,29.08,29.15,29.08,29.14,140300.0,19.7643,19.8119,19.7643,19.8051,140300.0
2006-11-14 13:25:00,29.15,29.15,29.09,29.1,156600.0,19.8119,19.8119,19.7711,19.7779,156600.0
2006-11-14 13:30:00,29.09,29.1,29.08,29.08,95600.0,19.7711,19.7779,19.7643,19.7643,95600.0
2006-11-14 13:35:00,29.09,29.1,29.08,29.1,168200.0,19.7711,19.7779,19.7643,19.7779,168200.0
2006-11-14 13:40:00,29.1,29.1,29.06,29.07,143700.0,19.7779,19.7779,19.7507,19.7575,143700.0
2006-11-14 13:45:00,29.07,29.1,29.07,29.09,94800.0,19.7575,19.7779,19.7575,19.7711,94800.0
2006-11-14 13:50:00,29.09,29.09,29.07,29.07,158500.0,19.7711,19.7711,19.7575,19.7575,158500.0
2006-11-14 13:55:00,29.08,29.09,29.07,29.08,163100.0,19.7643,19.7711,19.7575,19.7643,163100.0
2006-11-14 14:00:00,29.08,29.08,29.06,29.06,52600.0,19.7643,19.7643,19.7507,19.7507,52600.0
2006-11-14 14:05:00,29.06,29.07,29.03,29.06,198900.0,19.7507,19.7575,19.7303,19.7507,198900.0
2006-11-14 14:10:00,29.06,29.07,29.05,29.06,106000.0,19.7507,19.7575,19.7439,19.7507,106000.0
2006-11-14 14:15:00,29.05,29.07,29.04,29.05,294500.0,19.7439,19.7575,19.7371,19.7439,294500.0
2006-11-14 14:20:00,29.05,29.06,29.04,29.05,208900.0,19.7439,19.7507,19.7371,19.7439,208900.0
2006-11-14 14:25:00,29.05,29.06,29.04,29.06,689500.0,19.7439,19.7507,19.7371,19.7507,689500.0
2006-11-14 14:30:00,29.06,29.07,29.05,29.06,127600.0,19.7507,19.7575,19.7439,19.7507,127600.0
2006-11-14 14:35:00,29.05,29.05,29.0,29.01,1216300.0,19.7439,19.7439,19.7099,19.7167,1216300.0
2006-11-14 14:40:00,29.01,29.07,29.0,29.06,435000.0,19.7167,19.7575,19.7099,19.7507,435000.0
2006-11-14 14:45:00,29.06,29.07,29.01,29.06,327100.0,19.7507,19.7575,19.7167,19.7507,327100.0
2006-11-14 14:50:00,29.05,29.11,29.05,29.08,317100.0,19.7439,19.7847,19.7439,19.7643,317100.0
2006-11-14 14:55:00,29.08,29.08,29.04,29.04,143800.0,19.7643,19.7643,19.7371,19.7371,143800.0
2006-11-14 15:00:00,29.04,29.07,29.01,29.07,513000.0,19.7371,19.7575,19.7167,19.7575,513000.0
2006-11-14 15:05:00,29.07,29.11,29.06,29.09,273200.0,19.7575,19.7847,19.7507,19.7711,273200.0
2006-11-14 15:10:00,29.09,29.09,29.04,29.05,293400.0,19.7711,19.7711,19.7371,19.7439,293400.0
2006-11-14 15:15:00,29.04,29.06,29.04,29.04,239700.0,19.7371,19.7507,19.7371,19.7371,239700.0
2006-11-14 15:20:00,29.03,29.03,28.99,29.0,323500.0,19.7303,19.7303,19.7032,19.7099,323500.0
2006-11-14 15:25:00,29.01,29.01,28.95,28.95,502900.0,19.7167,19.7167,19.676,19.676,502900.0
2006-11-14 15:30:00,28.97,28.99,28.95,28.99,403500.0,19.6896,19.7032,19.676,19.7032,403500.0
2006-11-14 15:35:00,28.98,29.0,28.93,28.95,729400.0,19.6964,19.7099,19.6624,19.676,729400.0
2006-11-14 15:40:00,28.95,28.95,28.9,28.93,370800.0,19.676,19.676,19.642,19.6624,370800.0
2006-11-14 15:45:00,28.93,29.0,28.92,28.96,476700.0,19.6624,19.7099,19.6556,19.6828,476700.0
2006-11-14 15:50:00,28.96,28.99,28.94,28.97,304100.0,19.6828,19.7032,19.6692,19.6896,304100.0
2006-11-14 15:55:00,28.97,28.98,28.95,28.96,223400.0,19.6896,19.6964,19.676,19.6828,223400.0
2006-11-15 09:30:00,29.05,29.05,29.0,29.04,237900.0,19.7439,19.7439,19.7099,19.7371,237900.0
2006-11-15 09:35:00,29.05,29.1,29.04,29.09,650700.0,19.7439,19.7779,19.7371,19.7711,650700.0
2006-11-15 09:40:00,29.1,29.14,29.08,29.14,472700.0,19.7779,19.8051,19.7643,19.8051,472700.0
2006-11-15 09:45:00,29.13,29.14,29.08,29.11,323200.0,19.7983,19.8051,19.7643,19.7847,323200.0
2006-11-15 09:50:00,29.11,29.13,29.08,29.1,525600.0,19.7847,19.7983,19.7643,19.7779,525600.0
2006-11-15 09:55:00,29.1,29.12,29.08,29.1,283900.0,19.7779,19.7915,19.7643,19.7779,283900.0
2006-11-15 10:00:00,29.1,29.18,29.09,29.15,235800.0,19.7779,19.8323,19.7711,19.8119,235800.0
2006-11-15 10:05:00,29.15,29.18,29.13,29.18,283400.0,19.8119,19.8323,19.7983,19.8323,283400.0
2006-11-15 10:10:00,29.18,29.19,29.14,29.16,214200.0,19.8323,19.8391,19.8051,19.8187,214200.0
2006-11-15 10:15:00,29.16,29.18,29.15,29.18,84300.0,19.8187,19.8323,19.8119,19.8323,84300.0
2006-11-15 10:20:00,29.18,29.19,29.16,29.16,378700.0,19.8323,19.8391,19.8187,19.8187,378700.0
2006-11-15 10:25:00,29.16,29.19,29.15,29.17,135600.0,19.8187,19.8391,19.8119,19.8255,135600.0
2006-11-15 10:30:00,29.18,29.18,29.13,29.14,109800.0,19.8323,19.8323,19.7983,19.8051,109800.0
2006-11-15 10:35:00,29.14,29.18,29.14,29.17,163600.0,19.8051,19.8323,19.8051,19.8255,163600.0
2006-11-15 10:40:00,29.17,29.2,29.16,29.18,187800.0,19.8255,19.8459,19.8187,19.8323,187800.0
2006-11-15 10:45:00,29.17,29.19,29.16,29.18,172700.0,19.8255,19.8391,19.8187,19.8323,172700.0
2006-11-15 10:50:00,29.18,29.23,29.17,29.21,284800.0,19.8323,19.8663,19.8255,19.8527,284800.0
2006-11-15 10:55:00,29.21,29.26,29.2,29.23,475100.0,19.8527,19.8867,19.8459,19.8663,475100.0
2006-11-15 11:00:00,29.23,29.23,29.19,29.21,420200.0,19.8663,19.8663,19.8391,19.8527,420200.0
2006-11-15 11:05:00,29.21,29.22,29.18,29.21,266900.0,19.8527,19.8595,19.8323,19.8527,266900.0
2006-11-15 11:10:00,29.21,29.21,29.19,29.2,382500.0,19.8527,19.8527,19.8391,19.8459,382500.0
2006-11-15 11:15:00,29.2,29.27,29.2,29.25,325300.0,19.8459,19.8935,19.8459,19.8799,325300.0
2006-11-15 11:20:00,29.26,29.27,29.23,29.24,412000.0,19.8867,19.8935,19.8663,19.8731,412000.0
2006-11-15 11:25:00,29.24,29.26,29.23,29.25,393500.0,19.8731,19.8867,19.8663,19.8799,393500.0
2006-11-15 11:30:00,29.25,29.31,29.24,29.25,418600.0,19.8799,19.9206,19.8731,19.8799,418600.0
2006-11-15 11:35:00,29.25,29.26,29.24,29.24,267800.0,19.8799,19.8867,19.8731,19.8731,267800.0
2006-11-15 11:40:00,29.25,29.29,29.24,29.28,244200.0,19.8799,19.907,19.8731,19.9003,244200.0
2006-11-15 11:45:00,29.28,29.29,29.25,29.26,154000.0,19.9003,19.907,19.8799,19.8867,154000.0
2006-11-15 11:50:00,29.25,29.27,29.25,29.25,205100.0,19.8799,19.8935,19.8799,19.8799,205100.0
2006-11-15 11:55:00,29.26,29.26,29.24,29.26,246200.0,19.8867,19.8867,19.8731,19.8867,246200.0
2006-11-15 12:00:00,29.25,29.27,29.25,29.27,337400.0,19.8799,19.8935,19.8799,19.8935,337400.0
2006-11-15 12:05:00,29.27,29.36,29.26,29.35,446500.0,19.8935,19.9546,19.8867,19.9478,446500.0
2006-11-15 12:10:00,29.36,29.36,29.33,29.34,401600.0,19.9546,19.9546,19.9342,19.941,401600.0
2006-11-15 12:15:00,29.35,29.35,29.33,29.33,415700.0,19.9478,19.9478,19.9342,19.9342,415700.0
2006-11-15 12:20:00,29.33,29.34,29.29,29.3,386400.0,19.9342,19.941,19.907,19.9138,386400.0
2006-11-15 12:25:00,29.3,29.35,29.29,29.34,268200.0,19.9138,19.9478,19.907,19.941,268200.0
2006-11-15 12:30:00,29.35,29.35,29.32,29.32,124400.0,19.9478,19.9478,19.9274,19.9274,124400.0
2006-11-15 12:35:00,29.32,29.34,29.31,29.33,97600.0,19.9274,19.941,19.9206,19.9342,97600.0
2006-11-15 12:40:00,29.33,29.35,29.33,29.34,76800.0,19.9342,19.9478,19.9342,19.941,76800.0
2006-11-15 12:45:00,29.34,29.39,29.34,29.38,246800.0,19.941,19.975,19.941,19.9682,246800.0
2006-11-15 12:50:00,29.39,29.44,29.38,29.41,192200.0,19.975,20.009,19.9682,19.9886,192200.0
2006-11-15 12:55:00,29.41,29.41,29.38,29.4,138900.0,19.9886,19.9886,19.9682,19.9818,138900.0
2006-11-15 13:00:00,29.39,29.4,29.38,29.4,188900.0,19.975,19.9818,19.9682,19.9818,188900.0
2006-11-15 13:05:00,29.4,29.41,29.38,29.38,312000.0,19.9818,19.9886,19.9682,19.9682,312000.0
2006-11-15 13:10:00,29.39,29.39,29.37,29.38,94500.0,19.975,19.975,19.9614,19.9682,94500.0
2006-11-15 13:15:00,29.37,29.38,29.37,29.37,91900.0,19.9614,19.9682,19.9614,19.9614,91900.0
2006-11-15 13:20:00,29.37,29.38,29.33,29.34,99600.0,19.9614,19.9682,19.9342,19.941,99600.0
2006-11-15 13:25:00,29.33,29.35,29.33,29.33,277100.0,19.9342,19.9478,19.9342,19.9342,277100.0
2006-11-15 13:30:00,29.33,29.34,29.3,29.3,160900.0,19.9342,19.941,19.9138,19.9138,160900.0
2006-11-15 13:35:00,29.31,29.35,29.28,29.35,155500.0,19.9206,19.9478,19.9003,19.9478,155500.0
2006-11-15 13:40:00,29.34,29.37,29.32,29.36,244700.0,19.941,19.9614,19.9274,19.9546,244700.0
2006-11-15 13:45:00,29.36,29.38,29.35,29.35,162600.0,19.9546,19.9682,19.9478,19.9478,162600.0
2006-11-15 13:50:00,29.35,29.39,29.33,29.39,189200.0,19.9478,19.975,19.9342,19.975,189200.0
2006-11-15 13:55:00,29.39,29.44,29.38,29.42,254500.0,19.975,20.009,19.9682,19.9954,254500.0
2006-11-15 14:00:00,29.42,29.43,29.36,29.4,283900.0,19.9954,20.0022,19.9546,19.9818,283900.0
2006-11-15 14:05:00,29.4,29.4,29.38,29.4,132200.0,19.9818,19.9818,19.9682,19.9818,132200.0
2006-11-15 14:10:00,29.4,29.44,29.37,29.41,280800.0,19.9818,20.009,19.9614,19.9886,280800.0
2006-11-15 14:15:00,29.42,29.44,29.4,29.44,109600.0,19.9954,20.009,19.9818,20.009,109600.0
2006-11-15 14:20:00,29.44,29.47,29.43,29.45,326500.0,20.009,20.0294,20.0022,20.0158,326500.0
2006-11-15 14:25:00,29.44,29.46,29.42,29.45,179700.0,20.009,20.0226,19.9954,20.0158,179700.0
2006-11-15 14:30:00,29.45,29.46,29.44,29.46,154700.0,20.0158,20.0226,20.009,20.0226,154700.0
2006-11-15 14:35:00,29.45,29.46,29.39,29.4,211700.0,20.0158,20.0226,19.975,19.9818,211700.0
2006-11-15 14:40:00,29.4,29.41,29.38,29.39,266100.0,19.9818,19.9886,19.9682,19.975,266100.0
2006-11-15 14:45:00,29.39,29.4,29.38,29.38,236300.0,19.975,19.9818,19.9682,19.9682,236300.0
2006-11-15 14:50:00,29.39,29.42,29.37,29.42,192300.0,19.975,19.9954,19.9614,19.9954,192300.0
2006-11-15 14:55:00,29.42,29.45,29.41,29.45,173600.0,19.9954,20.0158,19.9886,20.0158,173600.0
2006-11-15 15:00:00,29.45,29.47,29.44,29.47,256500.0,20.0158,20.0294,20.009,20.0294,256500.0
2006-11-15 15:05:00,29.47,29.47,29.45,29.46,162900.0,20.0294,20.0294,20.0158,20.0226,162900.0
2006-11-15 15:10:00,29.46,29.47,29.44,29.45,145800.0,20.0226,20.0294,20.009,20.0158,145800.0
2006-11-15 15:15:00,29.44,29.49,29.44,29.47,443200.0,20.009,20.043,20.009,20.0294,443200.0
2006-11-15 15:20:00,29.48,29.51,29.47,29.47,415400.0,20.0362,20.0566,20.0294,20.0294,415400.0
2006-11-15 15:25:00,29.47,29.48,29.45,29.45,166100.0,20.0294,20.0362,20.0158,20.0158,166100.0
2006-11-15 15:30:00,29.46,29.47,29.45,29.46,196700.0,20.0226,20.0294,20.0158,20.0226,196700.0
2006-11-15 15:35:00,29.47,29.47,29.45,29.45,195900.0,20.0294,20.0294,20.0158,20.0158,195900.0
2006-11-15 15:40:00,29.45,29.46,29.44,29.44,249200.0,20.0158,20.0226,20.009,20.009,249200.0
2006-11-15 15:45:00,29.44,29.47,29.43,29.45,439000.0,20.009,20.0294,20.0022,20.0158,439000.0
2006-11-15 15:50:00,29.45,29.47,29.45,29.45,235000.0,20.0158,20.0294,20.0158,20.0158,235000.0
2006-11-15 15:55:00,29.45,29.46,29.41,29.41,248900.0,20.0158,20.0226,19.9886,19.9886,248900.0
2006-11-16 09:30:00,29.46,29.5,29.39,29.45,232900.0,20.0226,20.0498,19.975,20.0158,232900.0
2006-11-16 09:35:00,29.44,29.54,29.43,29.49,131300.0,20.009,20.077,20.0022,20.043,131300.0
2006-11-16 09:40:00,29.5,29.6,29.49,29.56,215900.0,20.0498,20.1177,20.043,20.0906,215900.0
2006-11-16 09:45:00,29.55,29.61,29.55,29.57,145600.0,20.0838,20.1245,20.0838,20.0973,145600.0
2006-11-16 09:50:00,29.57,29.63,29.56,29.61,201500.0,20.0973,20.1381,20.0906,20.1245,201500.0
2006-11-16 09:55:00,29.61,29.63,29.57,29.57,332200.0,20.1245,20.1381,20.0973,20.0973,332200.0
2006-11-16 10:00:00,29.57,29.57,29.49,29.53,187800.0,20.0973,20.0973,20.043,20.0702,187800.0
2006-11-16 10:05:00,29.52,29.58,29.52,29.57,83400.0,20.0634,20.1041,20.0634,20.0973,83400.0
2006-11-16 10:10:00,29.57,29.58,29.52,29.53,119100.0,20.0973,20.1041,20.0634,20.0702,119100.0
2006-11-16 10:15:00,29.52,29.55,29.51,29.54,160000.0,20.0634,20.0838,20.0566,20.077,160000.0
2006-11-16 10:20:00,29.54,29.55,29.53,29.55,153600.0,20.077,20.0838,20.0702,20.0838,153600.0
2006-11-16 10:25:00,29.56,29.56,29.54,29.54,110500.0,20.0906,20.0906,20.077,20.077,110500.0
2006-11-16 10:30:00,29.55,29.55,29.53,29.54,405400.0,20.0838,20.0838,20.0702,20.077,405400.0
2006-11-16 10:35:00,29.55,29.55,29.54,29.54,142200.0,20.0838,20.0838,20.077,20.077,142200.0
2006-11-16 10:40:00,29.55,29.58,29.54,29.57,118700.0,20.0838,20.1041,20.077,20.0973,118700.0
2006-11-16 10:45:00,29.57,29.59,29.55,29.57,178900.0,20.0973,20.1109,20.0838,20.0973,178900.0
2006-11-16 10:50:00,29.58,29.59,29.53,29.53,287100.0,20.1041,20.1109,20.0702,20.0702,287100.0
2006-11-16 10:55:00,29.53,29.59,29.53,29.57,380100.0,20.0702,20.1109,20.0702,20.0973,380100.0
2006-11-16 11:00:00,29.56,29.58,29.56,29.57,57800.0,20.0906,20.1041,20.0906,20.0973,57800.0
2006-11-16 11:05:00,29.56,29.6,29.56,29.59,112400.0,20.0906,20.1177,20.0906,20.1109,112400.0
2006-11-16 11:10:00,29.6,29.62,29.59,29.6,147900.0,20.1177,20.1313,20.1109,20.1177,147900.0
2006-11-16 11:15:00,29.61,29.66,29.6,29.65,190000.0,20.1245,20.1585,20.1177,20.1517,190000.0
2006-11-16 11:20:00,29.65,29.69,29.65,29.67,326700.0,20.1517,20.1789,20.1517,20.1653,326700.0
2006-11-16 11:25:00,29.67,29.69,29.67,29.69,398700.0,20.1653,20.1789,20.1653,20.1789,398700.0
2006-11-16 11:30:00,29.68,29.71,29.66,29.68,328500.0,20.1721,20.1925,20.1585,20.1721,328500.0
2006-11-16 11:35:00,29.68,29.69,29.68,29.69,97500.0,20.1721,20.1789,20.1721,20.1789,97500.0
2006-11-16 11:40:00,29.69,29.69,29.65,29.66,173300.0,20.1789,20.1789,20.1517,20.1585,173300.0
2006-11-16 11:45:00,29.66,29.66,29.63,29.66,203400.0,20.1585,20.1585,20.1381,20.1585,203400.0
2006-11-16 11:50:00,29.67,29.71,29.66,29.69,151300.0,20.1653,20.1925,20.1585,20.1789,151300.0
2006-11-16 11:55:00,29.69,29.7,29.68,29.68,246800.0,20.1789,20.1857,20.1721,20.1721,246800.0
2006-11-16 12:00:00,29.68,29.7,29.67,29.67,196800.0,20.1721,20.1857,20.1653,20.1653,196800.0
2006-11-16 12:05:00,29.67,29.68,29.62,29.65,275300.0,20.1653,20.1721,20.1313,20.1517,275300.0
2006-11-16 12:10:00,29.66,29.67,29.65,29.67,181300.0,20.1585,20.1653,20.1517,20.1653,181300.0
2006-11-16 12:15:00,29.66,29.67,29.65,29.67,62500.0,20.1585,20.1653,20.1517,20.1653,62500.0
2006-11-16 12:20:00,29.66,29.67,29.65,29.66,62500.0,20.1585,20.1653,20.1517,20.1585,62500.0
2006-11-16 12:25:00,29.66,29.66,29.65,29.66,32700.0,20.1585,20.1585,20.1517,20.1585,32700.0
2006-11-16 12:30:00,29.66,29.66,29.64,29.64,51400.0,20.1585,20.1585,20.1449,20.1449,51400.0
2006-11-16 12:35:00,29.65,29.67,29.63,29.65,360200.0,20.1517,20.1653,20.1381,20.1517,360200.0
2006-11-16 12:40:00,29.65,29.66,29.65,29.65,42800.0,20.1517,20.1585,20.1517,20.1517,42800.0
2006-11-16 12:45:00,29.66,29.66,29.64,29.65,118900.0,20.1585,20.1585,20.1449,20.1517,118900.0
2006-11-16 12:50:00,29.65,29.66,29.65,29.65,42800.0,20.1517,20.1585,20.1517,20.1517,42800.0
2006-11-16 12:55:00,29.65,29.66,29.63,29.64,126200.0,20.1517,20.1585,20.1381,20.1449,126200.0
2006-11-16 13:00:00,29.63,29.64,29.59,29.59,63600.0,20.1381,20.1449,20.1109,20.1109,63600.0
2006-11-16 13:05:00,29.59,29.64,29.59,29.62,132200.0,20.1109,20.1449,20.1109,20.1313,132200.0
2006-11-16 13:10:00,29.62,29.62,29.59,29.61,156700.0,20.1313,20.1313,20.1109,20.1245,156700.0
2006-11-16 13:15:00,29.62,29.63,29.6,29.6,241400.0,20.1313,20.1381,20.1177,20.1177,241400.0
2006-11-16 13:20:00,29.6,29.61,29.58,29.58,90200.0,20.1177,20.1245,20.1041,20.1041,90200.0
2006-11-16 13:25:00,29.59,29.61,29.57,29.6,187400.0,20.1109,20.1245,20.0973,20.1177,187400.0
2006-11-16 13:30:00,29.6,29.63,29.59,29.62,172900.0,20.1177,20.1381,20.1109,20.1313,172900.0
2006-11-16 13:35:00,29.63,29.63,29.61,29.63,88200.0,20.1381,20.1381,20.1245,20.1381,88200.0
2006-11-16 13:40:00,29.63,29.64,29.62,29.64,63900.0,20.1381,20.1449,20.1313,20.1449,63900.0
2006-11-16 13:45:00,29.64,29.64,29.63,29.64,222900.0,20.1449,20.1449,20.1381,20.1449,222900.0
2006-11-16 13:50:00,29.64,29.67,29.63,29.66,115500.0,20.1449,20.1653,20.1381,20.1585,115500.0
2006-11-16 13:55:00,29.66,29.67,29.62,29.62,118000.0,20.1585,20.1653,20.1313,20.1313,118000.0
2006-11-16 14:00:00,29.61,29.63,29.6,29.6,123100.0,20.1245,20.1381,20.1177,20.1177,123100.0
2006-11-16 14:05:00,29.61,29.61,29.58,29.61,115100.0,20.1245,20.1245,20.1041,20.1245,115100.0
2006-11-16 14:10:00,29.61,29.61,29.6,29.6,52000.0,20.1245,20.1245,20.1177,20.1177,52000.0
2006-11-16 14:15:00,29.6,29.61,29.6,29.6,49700.0,20.1177,20.1245,20.1177,20.1177,49700.0
2006-11-16 14:20:00,29.6,29.61,29.58,29.61,164400.0,20.1177,20.1245,20.1041,20.1245,164400.0
2006-11-16 14:25:00,29.61,29.61,29.58,29.59,169700.0,20.1245,20.1245,20.1041,20.1109,169700.0
2006-11-16 14:30:00,29.58,29.6,29.56,29.56,219100.0,20.1041,20.1177,20.0906,20.0906,219100.0
2006-11-16 14:35:00,29.56,29.56,29.5,29.54,305400.0,20.0906,20.0906,20.0498,20.077,305400.0
2006-11-16 14:40:00,29.54,29.55,29.52,29.53,103700.0,20.077,20.0838,20.0634,20.0702,103700.0
2006-11-16 14:45:00,29.53,29.55,29.52,29.55,91700.0,20.0702,20.0838,20.0634,20.0838,91700.0
2006-11-16 14:50:00,29.54,29.55,29.46,29.51,292200.0,20.077,20.0838,20.0226,20.0566,292200.0
2006-11-16 14:55:00,29.51,29.58,29.5,29.57,202100.0,20.0566,20.1041,20.0498,20.0973,202100.0
2006-11-16 15:00:00,29.57,29.61,29.54,29.61,247800.0,20.0973,20.1245,20.077,20.1245,247800.0
2006-11-16 15:05:00,29.61,29.65,29.6,29.64,184300.0,20.1245,20.1517,20.1177,20.1449,184300.0
2006-11-16 15:10:00,29.64,29.67,29.64,29.67,269500.0,20.1449,20.1653,20.1449,20.1653,269500.0
2006-11-16 15:15:00,29.67,29.67,29.64,29.65,133300.0,20.1653,20.1653,20.1449,20.1517,133300.0
2006-11-16 15:20:00,29.65,29.65,29.59,29.61,210700.0,20.1517,20.1517,20.1109,20.1245,210700.0
2006-11-16 15:25:00,29.61,29.62,29.58,29.6,163600.0,20.1245,20.1313,20.1041,20.1177,163600.0
2006-11-16 15:30:00,29.6,29.64,29.59,29.64,153400.0,20.1177,20.1449,20.1109,20.1449,153400.0
2006-11-16 15:35:00,29.63,29.64,29.63,29.63,142800.0,20.1381,20.1449,20.1381,20.1381,142800.0
2006-11-16 15:40:00,29.63,29.64,29.59,29.6,474600.0,20.1381,20.1449,20.1109,20.1177,474600.0
2006-11-16 15:45:00,29.6,29.61,29.59,29.6,398500.0,20.1177,20.1245,20.1109,20.1177,398500.0
2006-11-16 15:50:00,29.6,29.6,29.58,29.59,340800.0,20.1177,20.1177,20.1041,20.1109,340800.0
2006-11-16 15:55:00,29.6,29.63,29.56,29.61,668300.0,20.1177,20.1381,20.0906,20.1245,668300.0
2006-11-17 09:30:00,29.61,29.61,29.38,29.38,535300.0,20.1245,20.1245,19.9682,19.9682,535300.0
2006-11-17 09:35:00,29.38,29.41,29.3,29.35,124600.0,19.9682,19.9886,19.9138,19.9478,124600.0
2006-11-17 09:40:00,29.35,29.41,29.34,29.35,146800.0,19.9478,19.9886,19.941,19.9478,146800.0
2006-11-17 09:45:00,29.34,29.35,29.27,29.35,184600.0,19.941,19.9478,19.8935,19.9478,184600.0
2006-11-17 09:50:00,29.35,29.35,29.31,29.31,136000.0,19.9478,19.9478,19.9206,19.9206,136000.0
2006-11-17 09:55:00,29.32,29.32,29.29,29.29,191700.0,19.9274,19.9274,19.907,19.907,191700.0
2006-11-17 10:00:00,29.3,29.35,29.29,29.31,491300.0,19.9138,19.9478,19.907,19.9206,491300.0
2006-11-17 10:05:00,29.31,29.31,29.24,29.25,372800.0,19.9206,19.9206,19.8731,19.8799,372800.0
2006-11-17 10:10:00,29.25,29.27,29.23,29.25,420200.0,19.8799,19.8935,19.8663,19.8799,420200.0
2006-11-17 10:15:00,29.25,29.26,29.2,29.2,203200.0,19.8799,19.8867,19.8459,19.8459,203200.0
2006-11-17 10:20:00,29.21,29.21,29.17,29.19,372100.0,19.8527,19.8527,19.8255,19.8391,372100.0
2006-11-17 10:25:00,29.19,29.22,29.16,29.16,271100.0,19.8391,19.8595,19.8187,19.8187,271100.0
2006-11-17 10:30:00,29.17,29.17,29.11,29.12,311400.0,19.8255,19.8255,19.7847,19.7915,311400.0
2006-11-17 10:35:00,29.12,29.17,29.11,29.13,330900.0,19.7915,19.8255,19.7847,19.7983,330900.0
2006-11-17 10:40:00,29.13,29.13,29.09,29.1,485500.0,19.7983,19.7983,19.7711,19.7779,485500.0
2006-11-17 10:45:00,29.1,29.11,29.04,29.04,296600.0,19.7779,19.7847,19.7371,19.7371,296600.0
2006-11-17 10:50:00,29.04,29.05,29.0,29.0,731500.0,19.7371,19.7439,19.7099,19.7099,731500.0
2006-11-17 10:55:00,28.99,29.01,28.9,28.95,609400.0,19.7032,19.7167,19.642,19.676,609400.0
2006-11-17 11:00:00,28.94,29.03,28.89,28.89,501200.0,19.6692,19.7303,19.6352,19.6352,501200.0
2006-11-17 11:05:00,28.9,28.92,28.8,28.81,515300.0,19.642,19.6556,19.574,19.5808,515300.0
2006-11-17 11:10:00,28.8,28.83,28.78,28.82,308200.0,19.574,19.5944,19.5604,19.5876,308200.0
2006-11-17 11:15:00,28.83,28.9,28.81,28.9,369700.0,19.5944,19.642,19.5808,19.642,369700.0
2006-11-17 11:20:00,28.89,28.96,28.89,28.95,554700.0,19.6352,19.6828,19.6352,19.676,554700.0
2006-11-17 11:25:00,28.95,28.99,28.94,28.94,263600.0,19.676,19.7032,19.6692,19.6692,263600.0
2006-11-17 11:30:00,28.95,28.98,28.91,28.97,168200.0,19.676,19.6964,19.6488,19.6896,168200.0
2006-11-17 11:35:00,28.98,28.99,28.93,28.93,177200.0,19.6964,19.7032,19.6624,19.6624,177200.0
2006-11-17 11:40:00,28.93,28.94,28.9,28.9,133400.0,19.6624,19.6692,19.642,19.642,133400.0
2006-11-17 11:45:00,28.91,28.91,28.89,28.9,127600.0,19.6488,19.6488,19.6352,19.642,127600.0
2006-11-17 11:50:00,28.9,28.9,28.89,28.89,93900.0,19.642,19.642,19.6352,19.6352,93900.0
2006-11-17 11:55:00,28.9,28.9,28.89,28.9,176100.0,19.642,19.642,19.6352,19.642,176100.0
2006-11-17 12:00:00,28.9,28.93,28.88,28.89,595700.0,19.642,19.6624,19.6284,19.6352,595700.0
2006-11-17 12:05:00,28.89,28.91,28.88,28.89,173600.0,19.6352,19.6488,19.6284,19.6352,173600.0
2006-11-17 12:10:00,28.89,28.91,28.85,28.86,152400.0,19.6352,19.6488,19.608,19.6148,152400.0
2006-11-17 12:15:00,28.86,28.88,28.85,28.86,157900.0,19.6148,19.6284,19.608,19.6148,157900.0
2006-11-17 12:20:00,28.86,28.89,28.85,28.88,208800.0,19.6148,19.6352,19.608,19.6284,208800.0
2006-11-17 12:25:00,28.88,28.93,28.88,28.91,181000.0,19.6284,19.6624,19.6284,19.6488,181000.0
2006-11-17 12:30:00,28.91,28.99,28.9,28.99,70400.0,19.6488,19.7032,19.642,19.7032,70400.0
2006-11-17 12:35:00,28.99,28.99,28.94,28.95,136300.0,19.7032,19.7032,19.6692,19.676,136300.0
2006-11-17 12:40:00,28.94,28.96,28.93,28.95,131400.0,19.6692,19.6828,19.6624,19.676,131400.0
2006-11-17 12:45:00,28.95,28.97,28.94,28.97,73900.0,19.676,19.6896,19.6692,19.6896,73900.0
2006-11-17 12:50:00,28.97,28.97,28.93,28.95,141700.0,19.6896,19.6896,19.6624,19.676,141700.0
2006-11-17 12:55:00,28.94,28.95,28.93,28.94,61600.0,19.6692,19.676,19.6624,19.6692,61600.0
2006-11-17 13:00:00,28.94,28.96,28.93,28.96,83700.0,19.6692,19.6828,19.6624,19.6828,83700.0
2006-11-17 13:05:00,28.95,28.96,28.93,28.93,273900.0,19.676,19.6828,19.6624,19.6624,273900.0
2006-11-17 13:10:00,28.92,28.92,28.89,28.9,394500.0,19.6556,19.6556,19.6352,19.642,394500.0
2006-11-17 13:15:00,28.9,28.93,28.89,28.9,160000.0,19.642,19.6624,19.6352,19.642,160000.0
2006-11-17 13:20:00,28.9,28.91,28.9,28.91,81700.0,19.642,19.6488,19.642,19.6488,81700.0
2006-11-17 13:25:00,28.91,28.91,28.9,28.9,90400.0,19.6488,19.6488,19.642,19.642,90400.0
2006-11-17 13:30:00,28.9,28.9,28.88,28.89,80300.0,19.642,19.642,19.6284,19.6352,80300.0
2006-11-17 13:35:00,28.88,28.89,28.87,28.87,58100.0,19.6284,19.6352,19.6216,19.6216,58100.0
2006-11-17 13:40:00,28.88,28.88,28.87,28.87,62100.0,19.6284,19.6284,19.6216,19.6216,62100.0
2006-11-17 13:45:00,28.88,28.88,28.86,28.86,73900.0,19.6284,19.6284,19.6148,19.6148,73900.0
2006-11-17 13:50:00,28.86,28.87,28.85,28.85,62800.0,19.6148,19.6216,19.608,19.608,62800.0
2006-11-17 13:55:00,28.85,28.86,28.85,28.86,68400.0,19.608,19.6148,19.608,19.6148,68400.0
2006-11-17 14:00:00,28.85,28.87,28.85,28.87,134600.0,19.608,19.6216,19.608,19.6216,134600.0
2006-11-17 14:05:00,28.87,28.87,28.85,28.86,155600.0,19.6216,19.6216,19.608,19.6148,155600.0
2006-11-17 14:10:00,28.86,28.87,28.84,28.87,140500.0,19.6148,19.6216,19.6012,19.6216,140500.0
2006-11-17 14:15:00,28.86,28.87,28.86,28.86,291500.0,19.6148,19.6216,19.6148,19.6148,291500.0
2006-11-17 14:20:00,28.86,28.88,28.83,28.83,292700.0,19.6148,19.6284,19.5944,19.5944,292700.0
2006-11-17 14:25:00,28.82,28.83,28.78,28.78,205700.0,19.5876,19.5944,19.5604,19.5604,205700.0
2006-11-17 14:30:00,28.78,28.81,28.77,28.81,273200.0,19.5604,19.5808,19.5536,19.5808,273200.0
2006-11-17 14:35:00,28.81,28.87,28.8,28.81,78000.0,19.5808,19.6216,19.574,19.5808,78000.0
2006-11-17 14:40:00,28.81,28.81,28.79,28.8,289400.0,19.5808,19.5808,19.5672,19.574,289400.0
2006-11-17 14:45:00,28.8,28.86,28.8,28.86,331800.0,19.574,19.6148,19.574,19.6148,331800.0
2006-11-17 14:50:00,28.86,28.89,28.85,28.88,387200.0,19.6148,19.6352,19.608,19.6284,387200.0
2006-11-17 14:55:00,28.89,28.9,28.87,28.88,265400.0,19.6352,19.642,19.6216,19.6284,265400.0
2006-11-17 15:00:00,28.89,28.91,28.88,28.9,110000.0,19.6352,19.6488,19.6284,19.642,110000.0
2006-11-17 15:05:00,28.91,28.94,28.9,28.93,184900.0,19.6488,19.6692,19.642,19.6624,184900.0
2006-11-17 15:10:00,28.93,28.94,28.9,28.93,254700.0,19.6624,19.6692,19.642,19.6624,254700.0
2006-11-17 15:15:00,28.93,28.93,28.9,28.91,95300.0,19.6624,19.6624,19.642,19.6488,95300.0
2006-11-17 15:20:00,28.9,28.92,28.88,28.91,268500.0,19.642,19.6556,19.6284,19.6488,268500.0
2006-11-17 15:25:00,28.9,28.91,28.89,28.9,229300.0,19.642,19.6488,19.6352,19.642,229300.0
2006-11-17 15:30:00,28.9,28.92,28.89,28.92,263000.0,19.642,19.6556,19.6352,19.6556,263000.0
2006-11-17 15:35:00,28.92,28.96,28.91,28.95,267500.0,19.6556,19.6828,19.6488,19.676,267500.0
2006-11-17 15:40:00,28.94,29.01,28.94,29.01,390700.0,19.6692,19.7167,19.6692,19.7167,390700.0
2006-11-17 15:45:00,29.0,29.01,28.98,29.01,286000.0,19.7099,19.7167,19.6964,19.7167,286000.0
2006-11-17 15:50:00,29.0,29.04,28.99,28.99,414700.0,19.7099,19.7371,19.7032,19.7032,414700.0
2006-11-17 15:55:00,28.99,29.07,28.97,29.05,593900.0,19.7032,19.7575,19.6896,19.7439,593900.0
2006-11-20 09:30:00,29.0,29.01,28.83,28.83,174900.0,19.7099,19.7167,19.5944,19.5944,174900.0
2006-11-20 09:35:00,28.8,28.93,28.75,28.85,400100.0,19.574,19.6624,19.54,19.608,400100.0
2006-11-20 09:40:00,28.85,28.87,28.84,28.84,397300.0,19.608,19.6216,19.6012,19.6012,397300.0
2006-11-20 09:45:00,28.85,28.86,28.76,28.77,165900.0,19.608,19.6148,19.5468,19.5536,165900.0
2006-11-20 09:50:00,28.77,28.78,28.74,28.75,268400.0,19.5536,19.5604,19.5332,19.54,268400.0
2006-11-20 09:55:00,28.74,28.75,28.7,28.7,357300.0,19.5332,19.54,19.5061,19.5061,357300.0
2006-11-20 10:00:00,28.71,28.71,28.65,28.65,246100.0,19.5128,19.5128,19.4721,19.4721,246100.0
2006-11-20 10:05:00,28.65,28.66,28.53,28.53,344900.0,19.4721,19.4789,19.3905,19.3905,344900.0
2006-11-20 10:10:00,28.53,28.55,28.5,28.5,705200.0,19.3905,19.4041,19.3701,19.3701,705200.0
2006-11-20 10:15:00,28.51,28.66,28.49,28.65,508900.0,19.3769,19.4789,19.3633,19.4721,508900.0
2006-11-20 10:20:00,28.65,28.67,28.54,28.59,285800.0,19.4721,19.4857,19.3973,19.4313,285800.0
2006-11-20 10:25:00,28.6,28.62,28.56,28.57,304000.0,19.4381,19.4517,19.4109,19.4177,304000.0
2006-11-20 10:30:00,28.58,28.58,28.49,28.49,340700.0,19.4245,19.4245,19.3633,19.3633,340700.0
2006-11-20 10:35:00,28.48,28.5,28.42,28.44,560100.0,19.3565,19.3701,19.3157,19.3293,560100.0
2006-11-20 10:40:00,28.44,28.48,28.43,28.46,558300.0,19.3293,19.3565,19.3225,19.3429,558300.0
2006-11-20 10:45:00,28.47,28.47,28.33,28.33,419200.0,19.3497,19.3497,19.2546,19.2546,419200.0
2006-11-20 10:50:00,28.34,28.4,28.26,28.26,963300.0,19.2614,19.3022,19.207,19.207,963300.0
2006-11-20 10:55:00,28.27,28.27,28.14,28.16,899600.0,19.2138,19.2138,19.1254,19.139,899600.0
2006-11-20 11:00:00,28.17,28.17,28.01,28.03,1192900.0,19.1458,19.1458,19.0371,19.0507,1192900.0
2006-11-20 11:05:00,28.03,28.12,28.01,28.05,939500.0,19.0507,19.1119,19.0371,19.0643,939500.0
2006-11-20 11:10:00,28.05,28.13,28.03,28.1,871900.0,19.0643,19.1186,19.0507,19.0983,871900.0
2006-11-20 11:15:00,28.1,28.25,28.09,28.24,425200.0,19.0983,19.2002,19.0915,19.1934,425200.0
2006-11-20 11:20:00,28.24,28.29,28.17,28.29,657800.0,19.1934,19.2274,19.1458,19.2274,657800.0
2006-11-20 11:25:00,28.28,28.35,28.24,28.33,537100.0,19.2206,19.2682,19.1934,19.2546,537100.0
2006-11-20 11:30:00,28.32,28.35,28.3,28.33,405300.0,19.2478,19.2682,19.2342,19.2546,405300.0
2006-11-20 11:35:00,28.33,28.44,28.32,28.38,654500.0,19.2546,19.3293,19.2478,19.2886,654500.0
2006-11-20 11:40:00,28.37,28.42,28.36,28.41,323600.0,19.2818,19.3157,19.275,19.309,323600.0
2006-11-20 11:45:00,28.41,28.44,28.4,28.43,403700.0,19.309,19.3293,19.3022,19.3225,403700.0
2006-11-20 11:50:00,28.42,28.48,28.4,28.4,446400.0,19.3157,19.3565,19.3022,19.3022,446400.0
2006-11-20 11:55:00,28.4,28.46,28.4,28.46,212700.0,19.3022,19.3429,19.3022,19.3429,212700.0
2006-11-20 12:00:00,28.46,28.5,28.45,28.5,480100.0,19.3429,19.3701,19.3361,19.3701,480100.0
2006-11-20 12:05:00,28.5,28.52,28.47,28.47,397000.0,19.3701,19.3837,19.3497,19.3497,397000.0
2006-11-20 12:10:00,28.47,28.54,28.46,28.52,245500.0,19.3497,19.3973,19.3429,19.3837,245500.0
2006-11-20 12:15:00,28.53,28.55,28.52,28.55,186600.0,19.3905,19.4041,19.3837,19.4041,186600.0
2006-11-20 12:20:00,28.55,28.57,28.53,28.56,227700.0,19.4041,19.4177,19.3905,19.4109,227700.0
2006-11-20 12:25:00,28.56,28.56,28.51,28.52,211900.0,19.4109,19.4109,19.3769,19.3837,211900.0
2006-11-20 12:30:00,28.51,28.52,28.5,28.5,115700.0,19.3769,19.3837,19.3701,19.3701,115700.0
2006-11-20 12:35:00,28.5,28.54,28.5,28.5,290900.0,19.3701,19.3973,19.3701,19.3701,290900.0
2006-11-20 12:40:00,28.5,28.51,28.47,28.5,236500.0,19.3701,19.3769,19.3497,19.3701,236500.0
2006-11-20 12:45:00,28.5,28.52,28.46,28.47,128800.0,19.3701,19.3837,19.3429,19.3497,128800.0
2006-11-20 12:50:00,28.47,28.5,28.47,28.47,143500.0,19.3497,19.3701,19.3497,19.3497,143500.0
2006-11-20 12:55:00,28.47,28.5,28.46,28.48,124300.0,19.3497,19.3701,19.3429,19.3565,124300.0
2006-11-20 13:00:00,28.47,28.48,28.45,28.46,166500.0,19.3497,19.3565,19.3361,19.3429,166500.0
2006-11-20 13:05:00,28.46,28.46,28.44,28.45,70700.0,19.3429,19.3429,19.3293,19.3361,70700.0
2006-11-20 13:10:00,28.45,28.46,28.44,28.44,98100.0,19.3361,19.3429,19.3293,19.3293,98100.0
2006-11-20 13:15:00,28.44,28.45,28.42,28.43,53100.0,19.3293,19.3361,19.3157,19.3225,53100.0
2006-11-20 13:20:00,28.44,28.44,28.41,28.41,114700.0,19.3293,19.3293,19.309,19.309,114700.0
2006-11-20 13:25:00,28.41,28.43,28.4,28.42,117900.0,19.309,19.3225,19.3022,19.3157,117900.0
2006-11-20 13:30:00,28.42,28.45,28.41,28.44,152500.0,19.3157,19.3361,19.309,19.3293,152500.0
2006-11-20 13:35:00,28.44,28.44,28.4,28.4,86600.0,19.3293,19.3293,19.3022,19.3022,86600.0
2006-11-20 13:40:00,28.4,28.44,28.4,28.42,139800.0,19.3022,19.3293,19.3022,19.3157,139800.0
2006-11-20 13:45:00,28.42,28.47,28.38,28.39,313000.0,19.3157,19.3497,19.2886,19.2954,313000.0
2006-11-20 13:50:00,28.39,28.41,28.37,28.4,323300.0,19.2954,19.309,19.2818,19.3022,323300.0
2006-11-20 13:55:00,28.4,28.41,28.39,28.39,125600.0,19.3022,19.309,19.2954,19.2954,125600.0
2006-11-20 14:00:00,28.4,28.41,28.39,28.4,197300.0,19.3022,19.309,19.2954,19.3022,197300.0
2006-11-20 14:05:00,28.4,28.41,28.38,28.4,179900.0,19.3022,19.309,19.2886,19.3022,179900.0
2006-11-20 14:10:00,28.41,28.41,28.39,28.39,166300.0,19.309,19.309,19.2954,19.2954,166300.0
2006-11-20 14:15:00,28.4,28.41,28.39,28.4,181500.0,19.3022,19.309,19.2954,19.3022,181500.0
2006-11-20 14:20:00,28.41,28.41,28.37,28.37,73700.0,19.309,19.309,19.2818,19.2818,73700.0
2006-11-20 14:25:00,28.38,28.38,28.35,28.37,274500.0,19.2886,19.2886,19.2682,19.2818,274500.0
2006-11-20 14:30:00,28.36,28.41,28.35,28.39,289600.0,19.275,19.309,19.2682,19.2954,289600.0
2006-11-20 14:35:00,28.39,28.39,28.35,28.35,219700.0,19.2954,19.2954,19.2682,19.2682,219700.0
2006-11-20 14:40:00,28.35,28.37,28.34,28.36,278100.0,19.2682,19.2818,19.2614,19.275,278100.0
2006-11-20 14:45:00,28.35,28.37,28.34,28.36,252200.0,19.2682,19.2818,19.2614,19.275,252200.0
2006-11-20 14:50:00,28.36,28.38,28.35,28.37,154100.0,19.275,19.2886,19.2682,19.2818,154100.0
2006-11-20 14:55:00,28.36,28.37,28.34,28.35,224500.0,19.275,19.2818,19.2614,19.2682,224500.0
2006-11-20 15:00:00,28.35,28.36,28.31,28.32,274600.0,19.2682,19.275,19.241,19.2478,274600.0
2006-11-20 15:05:00,28.31,28.35,28.31,28.35,190300.0,19.241,19.2682,19.241,19.2682,190300.0
2006-11-20 15:10:00,28.35,28.36,28.33,28.33,185500.0,19.2682,19.275,19.2546,19.2546,185500.0
2006-11-20 15:15:00,28.33,28.36,28.33,28.36,204400.0,19.2546,19.275,19.2546,19.275,204400.0
2006-11-20 15:20:00,28.35,28.41,28.35,28.39,315000.0,19.2682,19.309,19.2682,19.2954,315000.0
2006-11-20 15:25:00,28.39,28.41,28.38,28.39,287700.0,19.2954,19.309,19.2886,19.2954,287700.0
2006-11-20 15:30:00,28.39,28.41,28.38,28.4,219800.0,19.2954,19.309,19.2886,19.3022,219800.0
2006-11-20 15:35:00,28.4,28.43,28.4,28.42,217700.0,19.3022,19.3225,19.3022,19.3157,217700.0
2006-11-20 15:40:00,28.42,28.42,28.38,28.39,263800.0,19.3157,19.3157,19.2886,19.2954,263800.0
2006-11-20 15:45:00,28.38,28.38,28.35,28.38,192800.0,19.2886,19.2886,19.2682,19.2886,192800.0
2006-11-20 15:50:00,28.38,28.41,28.37,28.41,327300.0,19.2886,19.309,19.2818,19.309,327300.0
2006-11-20 15:55:00,28.4,28.44,28.39,28.43,370200.0,19.3022,19.3293,19.2954,19.3225,370200.0
2006-11-21 09:30:00,28.46,28.5,28.26,28.27,208700.0,19.3429,19.3701,19.207,19.2138,208700.0
2006-11-21 09:35:00,28.27,28.36,28.25,28.3,367300.0,19.2138,19.275,19.2002,19.2342,367300.0
2006-11-21 09:40:00,28.31,28.31,28.2,28.21,318400.0,19.241,19.241,19.1662,19.173,318400.0
2006-11-21 09:45:00,28.2,28.21,28.17,28.19,360000.0,19.1662,19.173,19.1458,19.1594,360000.0
2006-11-21 09:50:00,28.18,28.2,28.17,28.2,392800.0,19.1526,19.1662,19.1458,19.1662,392800.0
2006-11-21 09:55:00,28.2,28.24,28.2,28.21,180600.0,19.1662,19.1934,19.1662,19.173,180600.0
2006-11-21 10:00:00,28.21,28.23,28.19,28.21,125300.0,19.173,19.1866,19.1594,19.173,125300.0
2006-11-21 10:05:00,28.2,28.25,28.2,28.23,109700.0,19.1662,19.2002,19.1662,19.1866,109700.0
2006-11-21 10:10:00,28.22,28.23,28.19,28.2,100000.0,19.1798,19.1866,19.1594,19.1662,100000.0
2006-11-21 10:15:00,28.2,28.23,28.2,28.22,128400.0,19.1662,19.1866,19.1662,19.1798,128400.0
2006-11-21 10:20:00,28.22,28.22,28.2,28.21,181100.0,19.1798,19.1798,19.1662,19.173,181100.0
2006-11-21 10:25:00,28.21,28.24,28.2,28.24,206100.0,19.173,19.1934,19.1662,19.1934,206100.0
2006-11-21 10:30:00,28.24,28.25,28.22,28.22,192800.0,19.1934,19.2002,19.1798,19.1798,192800.0
2006-11-21 10:35:00,28.23,28.23,28.2,28.21,111800.0,19.1866,19.1866,19.1662,19.173,111800.0
2006-11-21 10:40:00,28.2,28.22,28.2,28.22,92700.0,19.1662,19.1798,19.1662,19.1798,92700.0
2006-11-21 10:45:00,28.21,28.23,28.21,28.22,132600.0,19.173,19.1866,19.173,19.1798,132600.0
2006-11-21 10:50:00,28.21,28.23,28.21,28.22,157200.0,19.173,19.1866,19.173,19.1798,157200.0
2006-11-21 10:55:00,28.23,28.23,28.22,28.22,138500.0,19.1866,19.1866,19.1798,19.1798,138500.0
2006-11-21 11:00:00,28.22,28.23,28.22,28.22,82700.0,19.1798,19.1866,19.1798,19.1798,82700.0
2006-11-21 11:05:00,28.23,28.27,28.22,28.26,189800.0,19.1866,19.2138,19.1798,19.207,189800.0
2006-11-21 11:10:00,28.25,28.25,28.2,28.22,213800.0,19.2002,19.2002,19.1662,19.1798,213800.0
2006-11-21 11:15:00,28.21,28.25,28.21,28.23,98500.0,19.173,19.2002,19.173,19.1866,98500.0
2006-11-21 11:20:00,28.22,28.24,28.2,28.23,284900.0,19.1798,19.1934,19.1662,19.1866,284900.0
2006-11-21 11:25:00,28.22,28.23,28.21,28.22,89800.0,19.1798,19.1866,19.173,19.1798,89800.0
2006-11-21 11:30:00,28.22,28.23,28.21,28.21,104100.0,19.1798,19.1866,19.173,19.173,104100.0
2006-11-21 11:35:00,28.21,28.22,28.2,28.2,109500.0,19.173,19.1798,19.1662,19.1662,109500.0
2006-11-21 11:40:00,28.21,28.21,28.19,28.2,227700.0,19.173,19.173,19.1594,19.1662,227700.0
2006-11-21 11:45:00,28.19,28.21,28.19,28.2,113100.0,19.1594,19.173,19.1594,19.1662,113100.0
2006-11-21 11:50:00,28.19,28.21,28.19,28.2,182800.0,19.1594,19.173,19.1594,19.1662,182800.0
2006-11-21 11:55:00,28.2,28.22,28.2,28.21,186000.0,19.1662,19.1798,19.1662,19.173,186000.0
2006-11-21 12:00:00,28.2,28.22,28.2,28.21,115600.0,19.1662,19.1798,19.1662,19.173,115600.0
2006-11-21 12:05:00,28.21,28.21,28.2,28.21,123000.0,19.173,19.173,19.1662,19.173,123000.0
2006-11-21 12:10:00,28.2,28.21,28.19,28.2,210900.0,19.1662,19.173,19.1594,19.1662,210900.0
2006-11-21 12:15:00,28.2,28.21,28.2,28.2,80700.0,19.1662,19.173,19.1662,19.1662,80700.0
2006-11-21 12:20:00,28.2,28.21,28.14,28.14,195900.0,19.1662,19.173,19.1254,19.1254,195900.0
2006-11-21 12:25:00,28.13,28.13,28.09,28.1,333700.0,19.1186,19.1186,19.0915,19.0983,333700.0
2006-11-21 12:30:00,28.1,28.11,28.04,28.05,279300.0,19.0983,19.1051,19.0575,19.0643,279300.0
2006-11-21 12:35:00,28.05,28.07,28.05,28.07,128000.0,19.0643,19.0779,19.0643,19.0779,128000.0
2006-11-21 12:40:00,28.06,28.07,28.04,28.05,88400.0,19.0711,19.0779,19.0575,19.0643,88400.0
2006-11-21 12:45:00,28.04,28.07,28.04,28.07,94000.0,19.0575,19.0779,19.0575,19.0779,94000.0
2006-11-21 12:50:00,28.06,28.07,28.04,28.05,130200.0,19.0711,19.0779,19.0575,19.0643,130200.0
2006-11-21 12:55:00,28.04,28.06,28.03,28.05,135300.0,19.0575,19.0711,19.0507,19.0643,135300.0
2006-11-21 13:00:00,28.05,28.08,28.03,28.04,183100.0,19.0643,19.0847,19.0507,19.0575,183100.0
2006-11-21 13:05:00,28.04,28.04,28.03,28.03,179600.0,19.0575,19.0575,19.0507,19.0507,179600.0
2006-11-21 13:10:00,28.03,28.04,28.0,28.0,548000.0,19.0507,19.0575,19.0303,19.0303,548000.0
2006-11-21 13:15:00,28.0,28.03,27.99,27.99,415900.0,19.0303,19.0507,19.0235,19.0235,415900.0
2006-11-21 13:20:00,27.99,28.01,27.99,27.99,298900.0,19.0235,19.0371,19.0235,19.0235,298900.0
2006-11-21 13:25:00,28.0,28.0,27.98,28.0,119700.0,19.0303,19.0303,19.0167,19.0303,119700.0
2006-11-21 13:30:00,27.99,28.01,27.97,27.97,146900.0,19.0235,19.0371,19.0099,19.0099,146900.0
2006-11-21 13:35:00,27.97,27.99,27.97,27.98,306000.0,19.0099,19.0235,19.0099,19.0167,306000.0
2006-11-21 13:40:00,27.98,27.99,27.94,27.95,246400.0,19.0167,19.0235,18.9895,18.9963,246400.0
2006-11-21 13:45:00,27.95,27.95,27.89,27.9,511900.0,18.9963,18.9963,18.9555,18.9623,511900.0
2006-11-21 13:50:00,27.89,27.9,27.81,27.87,432900.0,18.9555,18.9623,18.9012,18.9419,432900.0
2006-11-21 13:55:00,27.87,27.88,27.8,27.81,511700.0,18.9419,18.9487,18.8944,18.9012,511700.0
2006-11-21 14:00:00,27.82,27.88,27.76,27.87,516900.0,18.908,18.9487,18.8672,18.9419,516900.0
2006-11-21 14:05:00,27.87,27.93,27.84,27.91,385600.0,18.9419,18.9827,18.9215,18.9691,385600.0
2006-11-21 14:10:00,27.91,27.93,27.89,27.91,210400.0,18.9691,18.9827,18.9555,18.9691,210400.0
2006-11-21 14:15:00,27.91,27.96,27.89,27.91,399700.0,18.9691,19.0031,18.9555,18.9691,399700.0
2006-11-21 14:20:00,27.91,27.93,27.89,27.92,276800.0,18.9691,18.9827,18.9555,18.9759,276800.0
2006-11-21 14:25:00,27.91,27.96,27.91,27.93,248300.0,18.9691,19.0031,18.9691,18.9827,248300.0
2006-11-21 14:30:00,27.93,27.96,27.93,27.96,215800.0,18.9827,19.0031,18.9827,19.0031,215800.0
2006-11-21 14:35:00,27.96,28.02,27.95,28.0,519300.0,19.0031,19.0439,18.9963,19.0303,519300.0
2006-11-21 14:40:00,28.0,28.01,27.96,27.97,166200.0,19.0303,19.0371,19.0031,19.0099,166200.0
2006-11-21 14:45:00,27.97,28.01,27.96,28.0,205900.0,19.0099,19.0371,19.0031,19.0303,205900.0
2006-11-21 14:50:00,28.0,28.01,27.99,28.0,213800.0,19.0303,19.0371,19.0235,19.0303,213800.0
2006-11-21 14:55:00,27.99,28.0,27.99,28.0,73400.0,19.0235,19.0303,19.0235,19.0303,73400.0
2006-11-21 15:00:00,27.99,28.01,27.99,27.99,441600.0,19.0235,19.0371,19.0235,19.0235,441600.0
2006-11-21 15:05:00,28.0,28.0,27.99,28.0,112000.0,19.0303,19.0303,19.0235,19.0303,112000.0
2006-11-21 15:10:00,28.0,28.02,27.97,27.99,256900.0,19.0303,19.0439,19.0099,19.0235,256900.0
2006-11-21 15:15:00,28.0,28.0,27.99,28.0,81500.0,19.0303,19.0303,19.0235,19.0303,81500.0
2006-11-21 15:20:00,27.99,28.0,27.95,27.95,152700.0,19.0235,19.0303,18.9963,18.9963,152700.0
2006-11-21 15:25:00,27.95,27.96,27.9,27.94,500800.0,18.9963,19.0031,18.9623,18.9895,500800.0
2006-11-21 15:30:00,27.94,27.97,27.93,27.96,168300.0,18.9895,19.0099,18.9827,19.0031,168300.0
2006-11-21 15:35:00,27.97,27.99,27.96,27.98,471000.0,19.0099,19.0235,19.0031,19.0167,471000.0
2006-11-21 15:40:00,27.98,27.99,27.96,27.96,189700.0,19.0167,19.0235,19.0031,19.0031,189700.0
2006-11-21 15:45:00,27.96,28.02,27.96,28.0,388800.0,19.0031,19.0439,19.0031,19.0303,388800.0
2006-11-21 15:50:00,28.0,28.01,27.99,28.0,243300.0,19.0303,19.0371,19.0235,19.0303,243300.0
2006-11-21 15:55:00,28.0,28.08,28.0,28.07,658700.0,19.0303,19.0847,19.0303,19.0779,658700.0
2006-11-22 09:30:00,28.05,28.15,28.0,28.07,260700.0,19.0643,19.1322,19.0303,19.0779,260700.0
2006-11-22 09:35:00,28.07,28.1,28.05,28.08,248500.0,19.0779,19.0983,19.0643,19.0847,248500.0
2006-11-22 09:40:00,28.08,28.16,28.05,28.05,264100.0,19.0847,19.139,19.0643,19.0643,264100.0
2006-11-22 09:45:00,28.04,28.04,27.91,27.97,349900.0,19.0575,19.0575,18.9691,19.0099,349900.0
2006-11-22 09:50:00,27.97,28.02,27.95,28.02,335500.0,19.0099,19.0439,18.9963,19.0439,335500.0
2006-11-22 09:55:00,28.02,28.04,27.97,28.02,115300.0,19.0439,19.0575,19.0099,19.0439,115300.0
2006-11-22 10:00:00,28.03,28.07,28.01,28.07,140200.0,19.0507,19.0779,19.0371,19.0779,140200.0
2006-11-22 10:05:00,28.07,29.02,27.96,27.97,277400.0,19.0779,19.7235,19.0031,19.0099,277400.0
2006-11-22 10:10:00,27.96,28.0,27.94,27.95,377300.0,19.0031,19.0303,18.9895,18.9963,377300.0
2006-11-22 10:15:00,27.95,27.99,27.94,27.96,126400.0,18.9963,19.0235,18.9895,19.0031,126400.0
2006-11-22 10:20:00,27.96,27.99,27.94,27.95,96300.0,19.0031,19.0235,18.9895,18.9963,96300.0
2006-11-22 10:25:00,27.95,27.95,27.87,27.94,191100.0,18.9963,18.9963,18.9419,18.9895,191100.0
2006-11-22 10:30:00,27.94,27.95,27.89,27.89,243500.0,18.9895,18.9963,18.9555,18.9555,243500.0
2006-11-22 10:35:00,27.9,27.91,27.89,27.89,161000.0,18.9623,18.9691,18.9555,18.9555,161000.0
2006-11-22 10:40:00,27.9,27.94,27.88,27.93,104000.0,18.9623,18.9895,18.9487,18.9827,104000.0
2006-11-22 10:45:00,27.92,27.93,27.88,27.9,75400.0,18.9759,18.9827,18.9487,18.9623,75400.0
2006-11-22 10:50:00,27.9,27.91,27.88,27.88,63100.0,18.9623,18.9691,18.9487,18.9487,63100.0
2006-11-22 10:55:00,27.88,27.92,27.88,27.9,64200.0,18.9487,18.9759,18.9487,18.9623,64200.0
2006-11-22 11:00:00,27.9,27.93,27.87,27.93,95800.0,18.9623,18.9827,18.9419,18.9827,95800.0
2006-11-22 11:05:00,27.93,27.96,27.91,27.92,117900.0,18.9827,19.0031,18.9691,18.9759,117900.0
2006-11-22 11:10:00,27.91,27.93,27.9,27.92,70100.0,18.9691,18.9827,18.9623,18.9759,70100.0
2006-11-22 11:15:00,27.92,27.93,27.87,27.89,106800.0,18.9759,18.9827,18.9419,18.9555,106800.0
2006-11-22 11:20:00,27.89,27.93,27.88,27.93,40400.0,18.9555,18.9827,18.9487,18.9827,40400.0
2006-11-22 11:25:00,27.93,27.93,27.9,27.91,80900.0,18.9827,18.9827,18.9623,18.9691,80900.0
2006-11-22 11:30:00,27.91,27.94,27.9,27.92,60800.0,18.9691,18.9895,18.9623,18.9759,60800.0
2006-11-22 11:35:00,27.92,27.92,27.9,27.9,85300.0,18.9759,18.9759,18.9623,18.9623,85300.0
2006-11-22 11:40:00,27.91,27.94,27.89,27.94,177600.0,18.9691,18.9895,18.9555,18.9895,177600.0
2006-11-22 11:45:00,27.94,27.99,27.94,27.97,162300.0,18.9895,19.0235,18.9895,19.0099,162300.0
2006-11-22 11:50:00,27.96,27.97,27.92,27.95,487200.0,19.0031,19.0099,18.9759,18.9963,487200.0
2006-11-22 11:55:00,27.95,27.98,27.95,27.98,111100.0,18.9963,19.0167,18.9963,19.0167,111100.0
2006-11-22 12:00:00,27.97,27.99,27.97,27.99,87400.0,19.0099,19.0235,19.0099,19.0235,87400.0
2006-11-22 12:05:00,27.98,28.02,27.98,28.02,194300.0,19.0167,19.0439,19.0167,19.0439,194300.0
2006-11-22 12:10:00,28.01,28.07,28.01,28.05,306700.0,19.0371,19.0779,19.0371,19.0643,306700.0
2006-11-22 12:15:00,28.05,28.05,28.0,28.01,187200.0,19.0643,19.0643,19.0303,19.0371,187200.0
2006-11-22 12:20:00,28.01,28.02,27.93,27.94,361300.0,19.0371,19.0439,18.9827,18.9895,361300.0
2006-11-22 12:25:00,27.94,27.98,27.92,27.93,200900.0,18.9895,19.0167,18.9759,18.9827,200900.0
2006-11-22 12:30:00,27.93,27.98,27.92,27.98,134100.0,18.9827,19.0167,18.9759,19.0167,134100.0
2006-11-22 12:35:00,27.98,28.0,27.97,27.97,125600.0,19.0167,19.0303,19.0099,19.0099,125600.0
2006-11-22 12:40:00,27.98,28.01,27.97,28.0,276600.0,19.0167,19.0371,19.0099,19.0303,276600.0
2006-11-22 12:45:00,27.99,28.0,27.98,27.98,54300.0,19.0235,19.0303,19.0167,19.0167,54300.0
2006-11-22 12:50:00,27.99,27.99,27.98,27.99,45600.0,19.0235,19.0235,19.0167,19.0235,45600.0
2006-11-22 12:55:00,27.97,27.98,27.97,27.98,62900.0,19.0099,19.0167,19.0099,19.0167,62900.0
2006-11-22 13:00:00,27.97,27.99,27.97,27.98,32200.0,19.0099,19.0235,19.0099,19.0167,32200.0
2006-11-22 13:05:00,27.98,27.99,27.97,27.99,27000.0,19.0167,19.0235,19.0099,19.0235,27000.0
2006-11-22 13:10:00,27.98,28.0,27.98,27.99,94300.0,19.0167,19.0303,19.0167,19.0235,94300.0
2006-11-22 13:15:00,28.0,28.01,27.99,28.01,158900.0,19.0303,19.0371,19.0235,19.0371,158900.0
2006-11-22 13:20:00,28.01,28.01,27.99,28.0,59000.0,19.0371,19.0371,19.0235,19.0303,59000.0
2006-11-22 13:25:00,27.99,28.02,27.99,28.0,59100.0,19.0235,19.0439,19.0235,19.0303,59100.0
2006-11-22 13:30:00,28.01,28.02,27.99,28.01,121800.0,19.0371,19.0439,19.0235,19.0371,121800.0
2006-11-22 13:35:00,28.01,28.07,28.01,28.03,167400.0,19.0371,19.0779,19.0371,19.0507,167400.0
2006-11-22 13:40:00,28.02,28.04,28.0,28.0,147100.0,19.0439,19.0575,19.0303,19.0303,147100.0
2006-11-22 13:45:00,28.01,28.01,28.0,28.01,225700.0,19.0371,19.0371,19.0303,19.0371,225700.0
2006-11-22 13:50:00,28.0,28.02,28.0,28.0,253400.0,19.0303,19.0439,19.0303,19.0303,253400.0
2006-11-22 13:55:00,28.0,28.02,28.0,28.01,106500.0,19.0303,19.0439,19.0303,19.0371,106500.0
2006-11-22 14:00:00,28.01,28.02,28.01,28.02,30400.0,19.0371,19.0439,19.0371,19.0439,30400.0
2006-11-22 14:05:00,28.02,28.02,28.01,28.01,42000.0,19.0439,19.0439,19.0371,19.0371,42000.0
2006-11-22 14:10:00,28.01,28.02,28.01,28.02,33100.0,19.0371,19.0439,19.0371,19.0439,33100.0
2006-11-22 14:15:00,28.02,28.04,28.0,28.01,323400.0,19.0439,19.0575,19.0303,19.0371,323400.0
2006-11-22 14:20:00,28.01,28.01,28.0,28.01,42500.0,19.0371,19.0371,19.0303,19.0371,42500.0
2006-11-22 14:25:00,28.01,28.03,28.0,28.02,111700.0,19.0371,19.0507,19.0303,19.0439,111700.0
2006-11-22 14:30:00,28.02,28.04,28.01,28.03,128400.0,19.0439,19.0575,19.0371,19.0507,128400.0
2006-11-22 14:35:00,28.03,28.04,28.02,28.04,51900.0,19.0507,19.0575,19.0439,19.0575,51900.0
2006-11-22 14:40:00,28.04,28.04,28.02,28.02,80800.0,19.0575,19.0575,19.0439,19.0439,80800.0
2006-11-22 14:45:00,28.03,28.03,28.02,28.03,67300.0,19.0507,19.0507,19.0439,19.0507,67300.0
2006-11-22 14:50:00,28.03,28.05,28.02,28.04,105300.0,19.0507,19.0643,19.0439,19.0575,105300.0
2006-11-22 14:55:00,28.04,28.04,28.01,28.02,49700.0,19.0575,19.0575,19.0371,19.0439,49700.0
2006-11-22 15:00:00,28.02,28.03,28.01,28.01,233700.0,19.0439,19.0507,19.0371,19.0371,233700.0
2006-11-22 15:05:00,28.02,28.04,28.01,28.04,140300.0,19.0439,19.0575,19.0371,19.0575,140300.0
2006-11-22 15:10:00,28.03,28.04,28.02,28.02,171300.0,19.0507,19.0575,19.0439,19.0439,171300.0
2006-11-22 15:15:00,28.02,28.04,28.02,28.04,108100.0,19.0439,19.0575,19.0439,19.0575,108100.0
2006-11-22 15:20:00,28.03,28.05,28.01,28.02,237300.0,19.0507,19.0643,19.0371,19.0439,237300.0
2006-11-22 15:25:00,28.03,28.05,28.02,28.04,199100.0,19.0507,19.0643,19.0439,19.0575,199100.0
2006-11-22 15:30:00,28.04,28.05,28.02,28.03,145300.0,19.0575,19.0643,19.0439,19.0507,145300.0
2006-11-22 15:35:00,28.02,28.04,28.02,28.03,186600.0,19.0439,19.0575,19.0439,19.0507,186600.0
2006-11-22 15:40:00,28.03,28.03,28.0,28.0,214900.0,19.0507,19.0507,19.0303,19.0303,214900.0
2006-11-22 15:45:00,28.01,28.02,27.99,28.02,178700.0,19.0371,19.0439,19.0235,19.0439,178700.0
2006-11-22 15:50:00,28.02,28.02,28.0,28.01,200200.0,19.0439,19.0439,19.0303,19.0371,200200.0
2006-11-22 15:55:00,28.01,28.02,28.0,28.0,307200.0,19.0371,19.0439,19.0303,19.0303,307200.0
2006-11-24 09:30:00,27.8,27.86,27.78,27.85,200800.0,18.8944,18.9351,18.8808,18.9283,200800.0
2006-11-24 09:35:00,27.85,27.86,27.84,27.85,47900.0,18.9283,18.9351,18.9215,18.9283,47900.0
2006-11-24 09:40:00,27.84,27.85,27.78,27.82,183000.0,18.9215,18.9283,18.8808,18.908,183000.0
2006-11-24 09:45:00,27.81,27.85,27.8,27.82,105600.0,18.9012,18.9283,18.8944,18.908,105600.0
2006-11-24 09:50:00,27.82,27.85,27.8,27.84,167900.0,18.908,18.9283,18.8944,18.9215,167900.0
2006-11-24 09:55:00,27.84,27.85,27.83,27.83,128100.0,18.9215,18.9283,18.9148,18.9148,128100.0
2006-11-24 10:00:00,27.83,27.85,27.82,27.85,96700.0,18.9148,18.9283,18.908,18.9283,96700.0
2006-11-24 10:05:00,27.84,27.85,27.81,27.82,110500.0,18.9215,18.9283,18.9012,18.908,110500.0
2006-11-24 10:10:00,27.81,27.82,27.8,27.81,51700.0,18.9012,18.908,18.8944,18.9012,51700.0
2006-11-24 10:15:00,27.81,27.81,27.79,27.8,68800.0,18.9012,18.9012,18.8876,18.8944,68800.0
2006-11-24 10:20:00,27.8,27.82,27.8,27.81,74600.0,18.8944,18.908,18.8944,18.9012,74600.0
2006-11-24 10:25:00,27.81,27.83,27.81,27.83,117200.0,18.9012,18.9148,18.9012,18.9148,117200.0
2006-11-24 10:30:00,27.83,27.85,27.81,27.83,56000.0,18.9148,18.9283,18.9012,18.9148,56000.0
2006-11-24 10:35:00,27.84,27.85,27.83,27.83,121000.0,18.9215,18.9283,18.9148,18.9148,121000.0
2006-11-24 10:40:00,27.82,27.84,27.79,27.8,45000.0,18.908,18.9215,18.8876,18.8944,45000.0
2006-11-24 10:45:00,27.8,27.82,27.77,27.8,133100.0,18.8944,18.908,18.874,18.8944,133100.0
2006-11-24 10:50:00,27.8,27.8,27.79,27.8,33800.0,18.8944,18.8944,18.8876,18.8944,33800.0
2006-11-24 10:55:00,27.8,27.83,27.78,27.81,79900.0,18.8944,18.9148,18.8808,18.9012,79900.0
2006-11-24 11:00:00,27.81,27.81,27.8,27.8,18200.0,18.9012,18.9012,18.8944,18.8944,18200.0
2006-11-24 11:05:00,27.81,27.83,27.8,27.81,48500.0,18.9012,18.9148,18.8944,18.9012,48500.0
2006-11-24 11:10:00,27.82,27.83,27.81,27.83,35400.0,18.908,18.9148,18.9012,18.9148,35400.0
2006-11-24 11:15:00,27.83,27.85,27.82,27.83,76800.0,18.9148,18.9283,18.908,18.9148,76800.0
2006-11-24 11:20:00,27.84,27.89,27.84,27.88,110100.0,18.9215,18.9555,18.9215,18.9487,110100.0
2006-11-24 11:25:00,27.87,27.88,27.85,27.86,88700.0,18.9419,18.9487,18.9283,18.9351,88700.0
2006-11-24 11:30:00,27.86,27.87,27.86,27.86,47700.0,18.9351,18.9419,18.9351,18.9351,47700.0
2006-11-24 11:35:00,27.87,27.87,27.86,27.87,36000.0,18.9419,18.9419,18.9351,18.9419,36000.0
2006-11-24 11:40:00,27.87,27.87,27.86,27.87,44100.0,18.9419,18.9419,18.9351,18.9419,44100.0
2006-11-24 11:45:00,27.87,27.87,27.85,27.86,22300.0,18.9419,18.9419,18.9283,18.9351,22300.0
2006-11-24 11:50:00,27.86,27.87,27.85,27.87,65700.0,18.9351,18.9419,18.9283,18.9419,65700.0
2006-11-24 11:55:00,27.87,27.87,27.86,27.86,32100.0,18.9419,18.9419,18.9351,18.9351,32100.0
2006-11-24 12:00:00,27.87,27.89,27.85,27.89,52200.0,18.9419,18.9555,18.9283,18.9555,52200.0
2006-11-24 12:05:00,27.89,27.91,27.89,27.89,64400.0,18.9555,18.9691,18.9555,18.9555,64400.0
2006-11-24 12:10:00,27.9,27.91,27.89,27.91,128900.0,18.9623,18.9691,18.9555,18.9691,128900.0
2006-11-24 12:15:00,27.9,27.98,27.9,27.98,89200.0,18.9623,19.0167,18.9623,19.0167,89200.0
2006-11-24 12:20:00,27.98,28.02,27.96,27.96,111600.0,19.0167,19.0439,19.0031,19.0031,111600.0
2006-11-24 12:25:00,27.97,27.98,27.95,27.96,52800.0,19.0099,19.0167,18.9963,19.0031,52800.0
2006-11-24 12:30:00,27.96,27.96,27.92,27.93,48000.0,19.0031,19.0031,18.9759,18.9827,48000.0
2006-11-24 12:35:00,27.93,27.95,27.9,27.91,71100.0,18.9827,18.9963,18.9623,18.9691,71100.0
2006-11-24 12:40:00,27.9,27.93,27.9,27.92,116600.0,18.9623,18.9827,18.9623,18.9759,116600.0
2006-11-24 12:45:00,27.93,27.96,27.92,27.93,68600.0,18.9827,19.0031,18.9759,18.9827,68600.0
2006-11-24 12:50:00,27.93,27.96,27.92,27.95,123500.0,18.9827,19.0031,18.9759,18.9963,123500.0
2006-11-24 12:55:00,27.95,28.0,27.92,27.96,253300.0,18.9963,19.0303,18.9759,19.0031,253300.0
2006-11-24 13:00:00,27.96,27.98,27.95,27.98,74300.0,19.0031,19.0167,18.9963,19.0167,74300.0
2006-11-24 13:05:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:10:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:15:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:20:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:25:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:35:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:40:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:45:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:50:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 13:55:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:00:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:05:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:10:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:15:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:20:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:25:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:35:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:40:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:45:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:50:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:55:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:00:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:05:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:10:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:15:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:20:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:25:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:35:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:40:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:45:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:50:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:55:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-27 09:30:00,27.97,27.97,27.78,27.79,248100.0,19.0099,19.0099,18.8808,18.8876,248100.0
2006-11-27 09:35:00,27.78,27.79,27.68,27.73,453300.0,18.8808,18.8876,18.8128,18.8468,453300.0
2006-11-27 09:40:00,27.72,27.73,27.69,27.7,188100.0,18.84,18.8468,18.8196,18.8264,188100.0
2006-11-27 09:45:00,27.71,27.71,27.67,27.67,362900.0,18.8332,18.8332,18.806,18.806,362900.0
2006-11-27 09:50:00,27.68,27.68,27.6,27.6,176100.0,18.8128,18.8128,18.7584,18.7584,176100.0
2006-11-27 09:55:00,27.6,27.62,27.52,27.54,461500.0,18.7584,18.772,18.7041,18.7177,461500.0
2006-11-27 10:00:00,27.54,27.56,27.5,27.5,403000.0,18.7177,18.7312,18.6905,18.6905,403000.0
2006-11-27 10:05:00,27.5,27.53,27.48,27.49,675500.0,18.6905,18.7109,18.6769,18.6837,675500.0
2006-11-27 10:10:00,27.48,27.5,27.43,27.43,544300.0,18.6769,18.6905,18.6429,18.6429,544300.0
2006-11-27 10:15:00,27.44,27.47,27.43,27.45,401400.0,18.6497,18.6701,18.6429,18.6565,401400.0
2006-11-27 10:20:00,27.44,27.56,27.42,27.53,553300.0,18.6497,18.7312,18.6361,18.7109,553300.0
2006-11-27 10:25:00,27.53,27.55,27.52,27.54,517900.0,18.7109,18.7244,18.7041,18.7177,517900.0
2006-11-27 10:30:00,27.54,27.55,27.48,27.51,292000.0,18.7177,18.7244,18.6769,18.6973,292000.0
2006-11-27 10:35:00,27.51,27.54,27.51,27.53,376100.0,18.6973,18.7177,18.6973,18.7109,376100.0
2006-11-27 10:40:00,27.52,27.56,27.52,27.56,200300.0,18.7041,18.7312,18.7041,18.7312,200300.0
2006-11-27 10:45:00,27.56,27.56,27.54,27.54,166600.0,18.7312,18.7312,18.7177,18.7177,166600.0
2006-11-27 10:50:00,27.55,27.59,27.51,27.51,413700.0,18.7244,18.7516,18.6973,18.6973,413700.0
2006-11-27 10:55:00,27.52,27.52,27.48,27.51,265700.0,18.7041,18.7041,18.6769,18.6973,265700.0
2006-11-27 11:00:00,27.51,27.53,27.5,27.51,194700.0,18.6973,18.7109,18.6905,18.6973,194700.0
2006-11-27 11:05:00,27.51,27.52,27.5,27.5,192000.0,18.6973,18.7041,18.6905,18.6905,192000.0
2006-11-27 11:10:00,27.5,27.51,27.46,27.47,242500.0,18.6905,18.6973,18.6633,18.6701,242500.0
2006-11-27 11:15:00,27.47,27.49,27.46,27.46,99100.0,18.6701,18.6837,18.6633,18.6633,99100.0
2006-11-27 11:20:00,27.46,27.47,27.45,27.45,92500.0,18.6633,18.6701,18.6565,18.6565,92500.0
2006-11-27 11:25:00,27.45,27.46,27.39,27.4,245800.0,18.6565,18.6633,18.6157,18.6225,245800.0
2006-11-27 11:30:00,27.39,27.43,27.35,27.35,276600.0,18.6157,18.6429,18.5885,18.5885,276600.0
2006-11-27 11:35:00,27.36,27.38,27.32,27.36,322900.0,18.5953,18.6089,18.5681,18.5953,322900.0
2006-11-27 11:40:00,27.36,27.37,27.32,27.35,255300.0,18.5953,18.6021,18.5681,18.5885,255300.0
2006-11-27 11:45:00,27.35,27.38,27.33,27.36,222300.0,18.5885,18.6089,18.5749,18.5953,222300.0
2006-11-27 11:50:00,27.37,27.43,27.35,27.42,223200.0,18.6021,18.6429,18.5885,18.6361,223200.0
2006-11-27 11:55:00,27.42,27.42,27.39,27.39,208400.0,18.6361,18.6361,18.6157,18.6157,208400.0
2006-11-27 12:00:00,27.39,27.4,27.36,27.37,157100.0,18.6157,18.6225,18.5953,18.6021,157100.0
2006-11-27 12:05:00,27.37,27.38,27.36,27.37,118500.0,18.6021,18.6089,18.5953,18.6021,118500.0
2006-11-27 12:10:00,27.37,27.38,27.34,27.35,159800.0,18.6021,18.6089,18.5817,18.5885,159800.0
2006-11-27 12:15:00,27.35,27.41,27.35,27.41,241100.0,18.5885,18.6293,18.5885,18.6293,241100.0
2006-11-27 12:20:00,27.4,27.41,27.33,27.35,142600.0,18.6225,18.6293,18.5749,18.5885,142600.0
2006-11-27 12:25:00,27.34,27.38,27.34,27.36,159500.0,18.5817,18.6089,18.5817,18.5953,159500.0
2006-11-27 12:30:00,27.37,27.37,27.34,27.34,87300.0,18.6021,18.6021,18.5817,18.5817,87300.0
2006-11-27 12:35:00,27.34,27.34,27.28,27.28,200100.0,18.5817,18.5817,18.5409,18.5409,200100.0
2006-11-27 12:40:00,27.28,27.34,27.27,27.34,196300.0,18.5409,18.5817,18.5341,18.5817,196300.0
2006-11-27 12:45:00,27.34,27.35,27.32,27.33,311600.0,18.5817,18.5885,18.5681,18.5749,311600.0
2006-11-27 12:50:00,27.33,27.34,27.3,27.33,158900.0,18.5749,18.5817,18.5545,18.5749,158900.0
2006-11-27 12:55:00,27.33,27.33,27.3,27.3,78900.0,18.5749,18.5749,18.5545,18.5545,78900.0
2006-11-27 13:00:00,27.31,27.38,27.3,27.38,223200.0,18.5613,18.6089,18.5545,18.6089,223200.0
2006-11-27 13:05:00,27.37,27.38,27.34,27.36,75200.0,18.6021,18.6089,18.5817,18.5953,75200.0
2006-11-27 13:10:00,27.36,27.38,27.36,27.37,92400.0,18.5953,18.6089,18.5953,18.6021,92400.0
2006-11-27 13:15:00,27.36,27.38,27.33,27.35,149400.0,18.5953,18.6089,18.5749,18.5885,149400.0
2006-11-27 13:20:00,27.34,27.37,27.33,27.37,201900.0,18.5817,18.6021,18.5749,18.6021,201900.0
2006-11-27 13:25:00,27.36,27.39,27.36,27.39,130400.0,18.5953,18.6157,18.5953,18.6157,130400.0
2006-11-27 13:30:00,27.38,27.39,27.36,27.37,200500.0,18.6089,18.6157,18.5953,18.6021,200500.0
2006-11-27 13:35:00,27.38,27.4,27.37,27.38,165400.0,18.6089,18.6225,18.6021,18.6089,165400.0
2006-11-27 13:40:00,27.39,27.43,27.39,27.43,389400.0,18.6157,18.6429,18.6157,18.6429,389400.0
2006-11-27 13:45:00,27.43,27.43,27.41,27.41,91000.0,18.6429,18.6429,18.6293,18.6293,91000.0
2006-11-27 13:50:00,27.41,27.42,27.37,27.37,191500.0,18.6293,18.6361,18.6021,18.6021,191500.0
2006-11-27 13:55:00,27.38,27.41,27.36,27.37,597800.0,18.6089,18.6293,18.5953,18.6021,597800.0
2006-11-27 14:00:00,27.37,27.43,27.37,27.41,172900.0,18.6021,18.6429,18.6021,18.6293,172900.0
2006-11-27 14:05:00,27.42,27.42,27.34,27.4,400600.0,18.6361,18.6361,18.5817,18.6225,400600.0
2006-11-27 14:10:00,27.39,27.42,27.37,27.41,186400.0,18.6157,18.6361,18.6021,18.6293,186400.0
2006-11-27 14:15:00,27.41,27.41,27.38,27.41,140100.0,18.6293,18.6293,18.6089,18.6293,140100.0
2006-11-27 14:20:00,27.41,27.41,27.37,27.39,142700.0,18.6293,18.6293,18.6021,18.6157,142700.0
2006-11-27 14:25:00,27.38,27.39,27.35,27.36,90300.0,18.6089,18.6157,18.5885,18.5953,90300.0
2006-11-27 14:30:00,27.36,27.4,27.35,27.35,174100.0,18.5953,18.6225,18.5885,18.5885,174100.0
2006-11-27 14:35:00,27.36,27.38,27.36,27.36,134700.0,18.5953,18.6089,18.5953,18.5953,134700.0
2006-11-27 14:40:00,27.36,27.37,27.35,27.36,145700.0,18.5953,18.6021,18.5885,18.5953,145700.0
2006-11-27 14:45:00,27.36,27.36,27.3,27.31,196000.0,18.5953,18.5953,18.5545,18.5613,196000.0
2006-11-27 14:50:00,27.31,27.36,27.3,27.34,237600.0,18.5613,18.5953,18.5545,18.5817,237600.0
2006-11-27 14:55:00,27.34,27.35,27.32,27.32,155300.0,18.5817,18.5885,18.5681,18.5681,155300.0
2006-11-27 15:00:00,27.33,27.34,27.31,27.34,161700.0,18.5749,18.5817,18.5613,18.5817,161700.0
2006-11-27 15:05:00,27.34,27.35,27.32,27.35,159400.0,18.5817,18.5885,18.5681,18.5885,159400.0
2006-11-27 15:10:00,27.35,27.35,27.31,27.32,139200.0,18.5885,18.5885,18.5613,18.5681,139200.0
2006-11-27 15:15:00,27.32,27.32,27.29,27.3,302200.0,18.5681,18.5681,18.5477,18.5545,302200.0
2006-11-27 15:20:00,27.3,27.31,27.28,27.29,168600.0,18.5545,18.5613,18.5409,18.5477,168600.0
2006-11-27 15:25:00,27.29,27.3,27.26,27.27,248500.0,18.5477,18.5545,18.5274,18.5341,248500.0
2006-11-27 15:30:00,27.26,27.3,27.26,27.26,260800.0,18.5274,18.5545,18.5274,18.5274,260800.0
2006-11-27 15:35:00,27.26,27.29,27.26,27.28,237900.0,18.5274,18.5477,18.5274,18.5409,237900.0
2006-11-27 15:40:00,27.29,27.29,27.21,27.22,308100.0,18.5477,18.5477,18.4934,18.5002,308100.0
2006-11-27 15:45:00,27.22,27.22,27.19,27.21,311600.0,18.5002,18.5002,18.4798,18.4934,311600.0
2006-11-27 15:50:00,27.21,27.24,27.2,27.21,528400.0,18.4934,18.5138,18.4866,18.4934,528400.0
2006-11-27 15:55:00,27.21,27.21,27.16,27.2,542800.0,18.4934,18.4934,18.4594,18.4866,542800.0
2006-11-28 09:30:00,27.11,27.25,27.09,27.25,346400.0,18.4254,18.5206,18.4118,18.5206,346400.0
2006-11-28 09:35:00,27.25,27.26,27.19,27.22,330000.0,18.5206,18.5274,18.4798,18.5002,330000.0
2006-11-28 09:40:00,27.21,27.23,27.17,27.21,435700.0,18.4934,18.507,18.4662,18.4934,435700.0
2006-11-28 09:45:00,27.21,27.28,27.18,27.28,463100.0,18.4934,18.5409,18.473,18.5409,463100.0
2006-11-28 09:50:00,27.28,27.32,27.23,27.29,374000.0,18.5409,18.5681,18.507,18.5477,374000.0
2006-11-28 09:55:00,27.28,27.37,27.28,27.32,333200.0,18.5409,18.6021,18.5409,18.5681,333200.0
2006-11-28 10:00:00,27.33,27.4,27.31,27.37,416900.0,18.5749,18.6225,18.5613,18.6021,416900.0
2006-11-28 10:05:00,27.38,27.43,27.36,27.39,325700.0,18.6089,18.6429,18.5953,18.6157,325700.0
2006-11-28 10:10:00,27.4,27.4,27.31,27.32,205300.0,18.6225,18.6225,18.5613,18.5681,205300.0
2006-11-28 10:15:00,27.31,27.41,27.3,27.39,414800.0,18.5613,18.6293,18.5545,18.6157,414800.0
2006-11-28 10:20:00,27.39,27.46,27.38,27.45,342300.0,18.6157,18.6633,18.6089,18.6565,342300.0
2006-11-28 10:25:00,27.45,27.47,27.41,27.44,243100.0,18.6565,18.6701,18.6293,18.6497,243100.0
2006-11-28 10:30:00,27.45,27.48,27.44,27.47,149600.0,18.6565,18.6769,18.6497,18.6701,149600.0
2006-11-28 10:35:00,27.47,27.55,27.47,27.54,413000.0,18.6701,18.7244,18.6701,18.7177,413000.0
2006-11-28 10:40:00,27.53,27.54,27.47,27.51,436300.0,18.7109,18.7177,18.6701,18.6973,436300.0
2006-11-28 10:45:00,27.51,27.54,27.49,27.49,199800.0,18.6973,18.7177,18.6837,18.6837,199800.0
2006-11-28 10:50:00,27.48,27.5,27.43,27.43,354900.0,18.6769,18.6905,18.6429,18.6429,354900.0
2006-11-28 10:55:00,27.43,27.43,27.35,27.39,404500.0,18.6429,18.6429,18.5885,18.6157,404500.0
2006-11-28 11:00:00,27.39,27.41,27.37,27.4,298000.0,18.6157,18.6293,18.6021,18.6225,298000.0
2006-11-28 11:05:00,27.41,27.44,27.39,27.43,394600.0,18.6293,18.6497,18.6157,18.6429,394600.0
2006-11-28 11:10:00,27.43,27.46,27.41,27.46,490500.0,18.6429,18.6633,18.6293,18.6633,490500.0
2006-11-28 11:15:00,27.46,27.48,27.44,27.48,166800.0,18.6633,18.6769,18.6497,18.6769,166800.0
2006-11-28 11:20:00,27.48,27.48,27.46,27.47,141100.0,18.6769,18.6769,18.6633,18.6701,141100.0
2006-11-28 11:25:00,27.48,27.51,27.47,27.5,478200.0,18.6769,18.6973,18.6701,18.6905,478200.0
2006-11-28 11:30:00,27.5,27.51,27.49,27.49,477800.0,18.6905,18.6973,18.6837,18.6837,477800.0
2006-11-28 11:35:00,27.5,27.5,27.49,27.5,296500.0,18.6905,18.6905,18.6837,18.6905,296500.0
2006-11-28 11:40:00,27.49,27.52,27.49,27.5,246400.0,18.6837,18.7041,18.6837,18.6905,246400.0
2006-11-28 11:45:00,27.5,27.51,27.47,27.49,115900.0,18.6905,18.6973,18.6701,18.6837,115900.0
2006-11-28 11:50:00,27.48,27.49,27.48,27.48,73400.0,18.6769,18.6837,18.6769,18.6769,73400.0
2006-11-28 11:55:00,27.48,27.5,27.45,27.48,199000.0,18.6769,18.6905,18.6565,18.6769,199000.0
2006-11-28 12:00:00,27.47,27.48,27.42,27.42,301900.0,18.6701,18.6769,18.6361,18.6361,301900.0
2006-11-28 12:05:00,27.42,27.45,27.4,27.41,381300.0,18.6361,18.6565,18.6225,18.6293,381300.0
2006-11-28 12:10:00,27.41,27.42,27.38,27.41,204100.0,18.6293,18.6361,18.6089,18.6293,204100.0
2006-11-28 12:15:00,27.41,27.43,27.4,27.43,65300.0,18.6293,18.6429,18.6225,18.6429,65300.0
2006-11-28 12:20:00,27.42,27.44,27.41,27.41,89200.0,18.6361,18.6497,18.6293,18.6293,89200.0
2006-11-28 12:25:00,27.42,27.44,27.41,27.42,130500.0,18.6361,18.6497,18.6293,18.6361,130500.0
2006-11-28 12:30:00,27.42,27.44,27.4,27.44,202900.0,18.6361,18.6497,18.6225,18.6497,202900.0
2006-11-28 12:35:00,27.44,27.44,27.42,27.42,62600.0,18.6497,18.6497,18.6361,18.6361,62600.0
2006-11-28 12:40:00,27.43,27.44,27.41,27.41,56100.0,18.6429,18.6497,18.6293,18.6293,56100.0
2006-11-28 12:45:00,27.41,27.43,27.39,27.43,94000.0,18.6293,18.6429,18.6157,18.6429,94000.0
2006-11-28 12:50:00,27.43,27.5,27.42,27.48,175300.0,18.6429,18.6905,18.6361,18.6769,175300.0
2006-11-28 12:55:00,27.49,27.5,27.48,27.49,160400.0,18.6837,18.6905,18.6769,18.6837,160400.0
2006-11-28 13:00:00,27.48,27.52,27.48,27.51,246500.0,18.6769,18.7041,18.6769,18.6973,246500.0
2006-11-28 13:05:00,27.51,27.54,27.51,27.52,154300.0,18.6973,18.7177,18.6973,18.7041,154300.0
2006-11-28 13:10:00,27.52,27.53,27.5,27.5,78200.0,18.7041,18.7109,18.6905,18.6905,78200.0
2006-11-28 13:15:00,27.5,27.51,27.47,27.47,70500.0,18.6905,18.6973,18.6701,18.6701,70500.0
2006-11-28 13:20:00,27.46,27.47,27.41,27.44,115200.0,18.6633,18.6701,18.6293,18.6497,115200.0
2006-11-28 13:25:00,27.44,27.47,27.42,27.47,81800.0,18.6497,18.6701,18.6361,18.6701,81800.0
2006-11-28 13:30:00,27.46,27.48,27.42,27.44,77400.0,18.6633,18.6769,18.6361,18.6497,77400.0
2006-11-28 13:35:00,27.44,27.46,27.43,27.46,96800.0,18.6497,18.6633,18.6429,18.6633,96800.0
2006-11-28 13:40:00,27.45,27.46,27.41,27.41,51700.0,18.6565,18.6633,18.6293,18.6293,51700.0
2006-11-28 13:45:00,27.41,27.42,27.4,27.41,72400.0,18.6293,18.6361,18.6225,18.6293,72400.0
2006-11-28 13:50:00,27.41,27.41,27.38,27.38,80800.0,18.6293,18.6293,18.6089,18.6089,80800.0
2006-11-28 13:55:00,27.38,27.39,27.38,27.38,46100.0,18.6089,18.6157,18.6089,18.6089,46100.0
2006-11-28 14:00:00,27.38,27.41,27.36,27.4,152700.0,18.6089,18.6293,18.5953,18.6225,152700.0
2006-11-28 14:05:00,27.4,27.4,27.37,27.37,68300.0,18.6225,18.6225,18.6021,18.6021,68300.0
2006-11-28 14:10:00,27.37,27.42,27.36,27.42,165600.0,18.6021,18.6361,18.5953,18.6361,165600.0
2006-11-28 14:15:00,27.42,27.42,27.4,27.41,86200.0,18.6361,18.6361,18.6225,18.6293,86200.0
2006-11-28 14:20:00,27.42,27.44,27.41,27.44,104200.0,18.6361,18.6497,18.6293,18.6497,104200.0
2006-11-28 14:25:00,27.44,27.44,27.43,27.44,59000.0,18.6497,18.6497,18.6429,18.6497,59000.0
2006-11-28 14:30:00,27.44,27.46,27.43,27.45,84900.0,18.6497,18.6633,18.6429,18.6565,84900.0
2006-11-28 14:35:00,27.45,27.5,27.45,27.49,162700.0,18.6565,18.6905,18.6565,18.6837,162700.0
2006-11-28 14:40:00,27.49,27.5,27.43,27.45,171200.0,18.6837,18.6905,18.6429,18.6565,171200.0
2006-11-28 14:45:00,27.45,27.45,27.41,27.43,80600.0,18.6565,18.6565,18.6293,18.6429,80600.0
2006-11-28 14:50:00,27.43,27.44,27.42,27.44,61600.0,18.6429,18.6497,18.6361,18.6497,61600.0
2006-11-28 14:55:00,27.44,27.46,27.43,27.46,93200.0,18.6497,18.6633,18.6429,18.6633,93200.0
2006-11-28 15:00:00,27.46,27.47,27.45,27.47,113100.0,18.6633,18.6701,18.6565,18.6701,113100.0
2006-11-28 15:05:00,27.47,27.49,27.46,27.48,135800.0,18.6701,18.6837,18.6633,18.6769,135800.0
2006-11-28 15:10:00,27.48,27.52,27.47,27.49,264900.0,18.6769,18.7041,18.6701,18.6837,264900.0
2006-11-28 15:15:00,27.49,27.51,27.48,27.5,323400.0,18.6837,18.6973,18.6769,18.6905,323400.0
2006-11-28 15:20:00,27.5,27.5,27.47,27.47,120500.0,18.6905,18.6905,18.6701,18.6701,120500.0
2006-11-28 15:25:00,27.47,27.5,27.47,27.5,210500.0,18.6701,18.6905,18.6701,18.6905,210500.0
2006-11-28 15:30:00,27.5,27.51,27.45,27.5,230800.0,18.6905,18.6973,18.6565,18.6905,230800.0
2006-11-28 15:35:00,27.5,27.58,27.48,27.57,652700.0,18.6905,18.7448,18.6769,18.738,652700.0
2006-11-28 15:40:00,27.57,27.58,27.5,27.51,564900.0,18.738,18.7448,18.6905,18.6973,564900.0
2006-11-28 15:45:00,27.51,27.54,27.51,27.53,366800.0,18.6973,18.7177,18.6973,18.7109,366800.0
2006-11-28 15:50:00,27.53,27.57,27.52,27.56,293000.0,18.7109,18.738,18.7041,18.7312,293000.0
2006-11-28 15:55:00,27.56,27.58,27.56,27.58,410500.0,18.7312,18.7448,18.7312,18.7448,410500.0
2006-11-29 09:30:00,27.82,27.88,27.7,27.87,484100.0,18.908,18.9487,18.8264,18.9419,484100.0
2006-11-29 09:35:00,27.87,27.89,27.82,27.88,404500.0,18.9419,18.9555,18.908,18.9487,404500.0
2006-11-29 09:40:00,27.88,27.94,27.86,27.9,355300.0,18.9487,18.9895,18.9351,18.9623,355300.0
2006-11-29 09:45:00,27.9,28.1,27.9,28.05,441100.0,18.9623,19.0983,18.9623,19.0643,441100.0
2006-11-29 09:50:00,28.05,28.07,27.93,27.99,359800.0,19.0643,19.0779,18.9827,19.0235,359800.0
2006-11-29 09:55:00,28.0,28.08,27.99,28.08,322500.0,19.0303,19.0847,19.0235,19.0847,322500.0
2006-11-29 10:00:00,28.08,28.1,28.04,28.08,404100.0,19.0847,19.0983,19.0575,19.0847,404100.0
2006-11-29 10:05:00,28.08,28.15,28.07,28.14,483500.0,19.0847,19.1322,19.0779,19.1254,483500.0
2006-11-29 10:10:00,28.14,28.2,28.13,28.2,420100.0,19.1254,19.1662,19.1186,19.1662,420100.0
2006-11-29 10:15:00,28.18,28.22,28.13,28.21,495200.0,19.1526,19.1798,19.1186,19.173,495200.0
2006-11-29 10:20:00,28.2,28.22,28.15,28.19,309900.0,19.1662,19.1798,19.1322,19.1594,309900.0
2006-11-29 10:25:00,28.2,28.24,28.2,28.2,532800.0,19.1662,19.1934,19.1662,19.1662,532800.0
2006-11-29 10:30:00,28.2,28.21,28.16,28.19,257900.0,19.1662,19.173,19.139,19.1594,257900.0
2006-11-29 10:35:00,28.18,28.22,28.18,28.2,399400.0,19.1526,19.1798,19.1526,19.1662,399400.0
2006-11-29 10:40:00,28.2,28.28,28.19,28.27,376000.0,19.1662,19.2206,19.1594,19.2138,376000.0
2006-11-29 10:45:00,28.27,28.33,28.27,28.3,327400.0,19.2138,19.2546,19.2138,19.2342,327400.0
2006-11-29 10:50:00,28.31,28.31,28.27,28.28,380100.0,19.241,19.241,19.2138,19.2206,380100.0
2006-11-29 10:55:00,28.29,28.35,28.28,28.33,323400.0,19.2274,19.2682,19.2206,19.2546,323400.0
2006-11-29 11:00:00,28.34,28.37,28.29,28.37,470600.0,19.2614,19.2818,19.2274,19.2818,470600.0
2006-11-29 11:05:00,28.37,28.39,28.33,28.39,366200.0,19.2818,19.2954,19.2546,19.2954,366200.0
2006-11-29 11:10:00,28.38,28.42,28.38,28.41,346200.0,19.2886,19.3157,19.2886,19.309,346200.0
2006-11-29 11:15:00,28.41,28.46,28.41,28.44,410100.0,19.309,19.3429,19.309,19.3293,410100.0
2006-11-29 11:20:00,28.43,28.44,28.38,28.41,317500.0,19.3225,19.3293,19.2886,19.309,317500.0
2006-11-29 11:25:00,28.41,28.44,28.38,28.39,231000.0,19.309,19.3293,19.2886,19.2954,231000.0
2006-11-29 11:30:00,28.4,28.43,28.38,28.39,367000.0,19.3022,19.3225,19.2886,19.2954,367000.0
2006-11-29 11:35:00,28.4,28.4,28.32,28.32,290300.0,19.3022,19.3022,19.2478,19.2478,290300.0
2006-11-29 11:40:00,28.33,28.41,28.32,28.38,247100.0,19.2546,19.309,19.2478,19.2886,247100.0
2006-11-29 11:45:00,28.38,28.38,28.36,28.38,192400.0,19.2886,19.2886,19.275,19.2886,192400.0
2006-11-29 11:50:00,28.38,28.41,28.36,28.38,213400.0,19.2886,19.309,19.275,19.2886,213400.0
2006-11-29 11:55:00,28.38,28.45,28.38,28.45,221600.0,19.2886,19.3361,19.2886,19.3361,221600.0
2006-11-29 12:00:00,28.46,28.53,28.45,28.53,353900.0,19.3429,19.3905,19.3361,19.3905,353900.0
2006-11-29 12:05:00,28.53,28.54,28.49,28.51,353100.0,19.3905,19.3973,19.3633,19.3769,353100.0
2006-11-29 12:10:00,28.51,28.52,28.45,28.5,359100.0,19.3769,19.3837,19.3361,19.3701,359100.0
2006-11-29 12:15:00,28.5,28.51,28.45,28.5,233600.0,19.3701,19.3769,19.3361,19.3701,233600.0
2006-11-29 12:20:00,28.5,28.51,28.48,28.48,232000.0,19.3701,19.3769,19.3565,19.3565,232000.0
2006-11-29 12:25:00,28.49,28.5,28.48,28.48,166800.0,19.3633,19.3701,19.3565,19.3565,166800.0
2006-11-29 12:30:00,28.48,28.49,28.45,28.47,202600.0,19.3565,19.3633,19.3361,19.3497,202600.0
2006-11-29 12:35:00,28.48,28.49,28.46,28.48,350800.0,19.3565,19.3633,19.3429,19.3565,350800.0
2006-11-29 12:40:00,28.47,28.49,28.47,28.48,292700.0,19.3497,19.3633,19.3497,19.3565,292700.0
2006-11-29 12:45:00,28.47,28.49,28.47,28.49,168100.0,19.3497,19.3633,19.3497,19.3633,168100.0
2006-11-29 12:50:00,28.49,28.49,28.46,28.46,125000.0,19.3633,19.3633,19.3429,19.3429,125000.0
2006-11-29 12:55:00,28.45,28.5,28.44,28.46,141000.0,19.3361,19.3701,19.3293,19.3429,141000.0
2006-11-29 13:00:00,28.46,28.48,28.45,28.47,196300.0,19.3429,19.3565,19.3361,19.3497,196300.0
2006-11-29 13:05:00,28.47,28.48,28.46,28.46,104200.0,19.3497,19.3565,19.3429,19.3429,104200.0
2006-11-29 13:10:00,28.46,28.47,28.42,28.42,190800.0,19.3429,19.3497,19.3157,19.3157,190800.0
2006-11-29 13:15:00,28.43,28.44,28.38,28.43,201900.0,19.3225,19.3293,19.2886,19.3225,201900.0
2006-11-29 13:20:00,28.42,28.46,28.42,28.44,92000.0,19.3157,19.3429,19.3157,19.3293,92000.0
2006-11-29 13:25:00,28.44,28.45,28.4,28.41,112700.0,19.3293,19.3361,19.3022,19.309,112700.0
2006-11-29 13:30:00,28.42,28.42,28.4,28.4,78700.0,19.3157,19.3157,19.3022,19.3022,78700.0
2006-11-29 13:35:00,28.41,28.41,28.4,28.4,91000.0,19.309,19.309,19.3022,19.3022,91000.0
2006-11-29 13:40:00,28.4,28.43,28.4,28.42,301300.0,19.3022,19.3225,19.3022,19.3157,301300.0
2006-11-29 13:45:00,28.42,28.45,28.41,28.45,226600.0,19.3157,19.3361,19.309,19.3361,226600.0
2006-11-29 13:50:00,28.44,28.45,28.43,28.45,136500.0,19.3293,19.3361,19.3225,19.3361,136500.0
2006-11-29 13:55:00,28.45,28.45,28.42,28.43,194000.0,19.3361,19.3361,19.3157,19.3225,194000.0
2006-11-29 14:00:00,28.43,28.44,28.41,28.43,132700.0,19.3225,19.3293,19.309,19.3225,132700.0
2006-11-29 14:05:00,28.43,28.46,28.42,28.43,104000.0,19.3225,19.3429,19.3157,19.3225,104000.0
2006-11-29 14:10:00,28.43,28.44,28.42,28.44,179000.0,19.3225,19.3293,19.3157,19.3293,179000.0
2006-11-29 14:15:00,28.43,28.44,28.42,28.43,133600.0,19.3225,19.3293,19.3157,19.3225,133600.0
2006-11-29 14:20:00,28.42,28.43,28.39,28.39,141900.0,19.3157,19.3225,19.2954,19.2954,141900.0
2006-11-29 14:25:00,28.4,28.4,28.38,28.39,133000.0,19.3022,19.3022,19.2886,19.2954,133000.0
2006-11-29 14:30:00,28.4,28.4,28.35,28.37,149800.0,19.3022,19.3022,19.2682,19.2818,149800.0
2006-11-29 14:35:00,28.38,28.43,28.37,28.43,259200.0,19.2886,19.3225,19.2818,19.3225,259200.0
2006-11-29 14:40:00,28.43,28.43,28.39,28.41,130100.0,19.3225,19.3225,19.2954,19.309,130100.0
2006-11-29 14:45:00,28.4,28.41,28.39,28.39,86500.0,19.3022,19.309,19.2954,19.2954,86500.0
2006-11-29 14:50:00,28.39,28.43,28.39,28.42,167500.0,19.2954,19.3225,19.2954,19.3157,167500.0
2006-11-29 14:55:00,28.42,28.47,28.42,28.45,187700.0,19.3157,19.3497,19.3157,19.3361,187700.0
2006-11-29 15:00:00,28.45,28.46,28.4,28.4,217700.0,19.3361,19.3429,19.3022,19.3022,217700.0
2006-11-29 15:05:00,28.4,28.41,28.38,28.41,217600.0,19.3022,19.309,19.2886,19.309,217600.0
2006-11-29 15:10:00,28.41,28.45,28.39,28.43,260300.0,19.309,19.3361,19.2954,19.3225,260300.0
2006-11-29 15:15:00,28.44,28.45,28.41,28.44,282900.0,19.3293,19.3361,19.309,19.3293,282900.0
2006-11-29 15:20:00,28.44,28.46,28.42,28.42,276600.0,19.3293,19.3429,19.3157,19.3157,276600.0
2006-11-29 15:25:00,28.43,28.46,28.41,28.44,403600.0,19.3225,19.3429,19.309,19.3293,403600.0
2006-11-29 15:30:00,28.43,28.47,28.43,28.45,264700.0,19.3225,19.3497,19.3225,19.3361,264700.0
2006-11-29 15:35:00,28.45,28.46,28.44,28.46,184300.0,19.3361,19.3429,19.3293,19.3429,184300.0
2006-11-29 15:40:00,28.46,28.51,28.45,28.5,292700.0,19.3429,19.3769,19.3361,19.3701,292700.0
2006-11-29 15:45:00,28.5,28.5,28.47,28.47,271200.0,19.3701,19.3701,19.3497,19.3497,271200.0
2006-11-29 15:50:00,28.48,28.55,28.44,28.54,573600.0,19.3565,19.4041,19.3293,19.3973,573600.0
2006-11-29 15:55:00,28.54,28.55,28.52,28.53,467400.0,19.3973,19.4041,19.3837,19.3905,467400.0
2006-11-30 09:30:00,28.92,28.92,28.72,28.8,348300.0,19.6556,19.6556,19.5196,19.574,348300.0
2006-11-30 09:35:00,28.8,28.86,28.79,28.84,410600.0,19.574,19.6148,19.5672,19.6012,410600.0
2006-11-30 09:40:00,28.85,28.86,28.75,28.8,450400.0,19.608,19.6148,19.54,19.574,450400.0
2006-11-30 09:45:00,28.81,28.86,28.8,28.86,315400.0,19.5808,19.6148,19.574,19.6148,315400.0
2006-11-30 09:50:00,28.86,28.9,28.84,28.9,206900.0,19.6148,19.642,19.6012,19.642,206900.0
2006-11-30 09:55:00,28.9,28.98,28.9,28.91,238100.0,19.642,19.6964,19.642,19.6488,238100.0
2006-11-30 10:00:00,28.91,28.92,28.8,28.8,264000.0,19.6488,19.6556,19.574,19.574,264000.0
2006-11-30 10:05:00,28.8,28.83,28.7,28.7,143100.0,19.574,19.5944,19.5061,19.5061,143100.0
2006-11-30 10:10:00,28.7,28.72,28.6,28.6,218000.0,19.5061,19.5196,19.4381,19.4381,218000.0
2006-11-30 10:15:00,28.61,28.71,28.59,28.65,243500.0,19.4449,19.5128,19.4313,19.4721,243500.0
2006-11-30 10:20:00,28.65,28.65,28.45,28.53,202000.0,19.4721,19.4721,19.3361,19.3905,202000.0
2006-11-30 10:25:00,28.53,28.61,28.52,28.58,236200.0,19.3905,19.4449,19.3837,19.4245,236200.0
2006-11-30 10:30:00,28.58,28.61,28.5,28.52,157600.0,19.4245,19.4449,19.3701,19.3837,157600.0
2006-11-30 10:35:00,28.52,28.55,28.5,28.53,205300.0,19.3837,19.4041,19.3701,19.3905,205300.0
2006-11-30 10:40:00,28.54,28.59,28.52,28.55,113400.0,19.3973,19.4313,19.3837,19.4041,113400.0
2006-11-30 10:45:00,28.54,28.55,28.43,28.43,207600.0,19.3973,19.4041,19.3225,19.3225,207600.0
2006-11-30 10:50:00,28.44,28.54,28.39,28.53,177400.0,19.3293,19.3973,19.2954,19.3905,177400.0
2006-11-30 10:55:00,28.53,28.54,28.47,28.48,179200.0,19.3905,19.3973,19.3497,19.3565,179200.0
2006-11-30 11:00:00,28.48,28.51,28.45,28.5,188400.0,19.3565,19.3769,19.3361,19.3701,188400.0
2006-11-30 11:05:00,28.5,28.52,28.49,28.5,88700.0,19.3701,19.3837,19.3633,19.3701,88700.0
2006-11-30 11:10:00,28.51,28.51,28.49,28.5,152700.0,19.3769,19.3769,19.3633,19.3701,152700.0
2006-11-30 11:15:00,28.5,28.51,28.48,28.49,114200.0,19.3701,19.3769,19.3565,19.3633,114200.0
2006-11-30 11:20:00,28.49,28.5,28.45,28.45,119500.0,19.3633,19.3701,19.3361,19.3361,119500.0
2006-11-30 11:25:00,28.45,28.45,28.41,28.43,107800.0,19.3361,19.3361,19.309,19.3225,107800.0
2006-11-30 11:30:00,28.43,28.45,28.41,28.45,136100.0,19.3225,19.3361,19.309,19.3361,136100.0
2006-11-30 11:35:00,28.45,28.46,28.44,28.44,111300.0,19.3361,19.3429,19.3293,19.3293,111300.0
2006-11-30 11:40:00,28.45,28.45,28.41,28.41,138300.0,19.3361,19.3361,19.309,19.309,138300.0
2006-11-30 11:45:00,28.41,28.43,28.39,28.4,180300.0,19.309,19.3225,19.2954,19.3022,180300.0
2006-11-30 11:50:00,28.4,28.4,28.39,28.4,95800.0,19.3022,19.3022,19.2954,19.3022,95800.0
2006-11-30 11:55:00,28.39,28.45,28.39,28.44,129600.0,19.2954,19.3361,19.2954,19.3293,129600.0
2006-11-30 12:00:00,28.44,28.48,28.43,28.48,184000.0,19.3293,19.3565,19.3225,19.3565,184000.0
2006-11-30 12:05:00,28.48,28.49,28.46,28.47,147400.0,19.3565,19.3633,19.3429,19.3497,147400.0
2006-11-30 12:10:00,28.47,28.54,28.47,28.54,172800.0,19.3497,19.3973,19.3497,19.3973,172800.0
2006-11-30 12:15:00,28.53,28.59,28.53,28.56,159700.0,19.3905,19.4313,19.3905,19.4109,159700.0
2006-11-30 12:20:00,28.57,28.57,28.56,28.57,78100.0,19.4177,19.4177,19.4109,19.4177,78100.0
2006-11-30 12:25:00,28.57,28.59,28.56,28.57,221100.0,19.4177,19.4313,19.4109,19.4177,221100.0
2006-11-30 12:30:00,28.57,28.61,28.56,28.6,187900.0,19.4177,19.4449,19.4109,19.4381,187900.0
2006-11-30 12:35:00,28.6,28.63,28.59,28.6,393500.0,19.4381,19.4585,19.4313,19.4381,393500.0
2006-11-30 12:40:00,28.61,28.63,28.59,28.63,285800.0,19.4449,19.4585,19.4313,19.4585,285800.0
2006-11-30 12:45:00,28.63,28.65,28.6,28.62,189600.0,19.4585,19.4721,19.4381,19.4517,189600.0
2006-11-30 12:50:00,28.6,28.61,28.57,28.6,292300.0,19.4381,19.4449,19.4177,19.4381,292300.0
2006-11-30 12:55:00,28.6,28.62,28.59,28.6,106500.0,19.4381,19.4517,19.4313,19.4381,106500.0
2006-11-30 13:00:00,28.61,28.61,28.6,28.61,35400.0,19.4449,19.4449,19.4381,19.4449,35400.0
2006-11-30 13:05:00,28.61,28.63,28.6,28.62,235000.0,19.4449,19.4585,19.4381,19.4517,235000.0
2006-11-30 13:10:00,28.63,28.66,28.62,28.64,211800.0,19.4585,19.4789,19.4517,19.4653,211800.0
2006-11-30 13:15:00,28.63,28.67,28.63,28.67,158700.0,19.4585,19.4857,19.4585,19.4857,158700.0
2006-11-30 13:20:00,28.67,28.68,28.6,28.67,133600.0,19.4857,19.4925,19.4381,19.4857,133600.0
2006-11-30 13:25:00,28.66,28.66,28.62,28.64,109600.0,19.4789,19.4789,19.4517,19.4653,109600.0
2006-11-30 13:30:00,28.64,28.66,28.63,28.65,118300.0,19.4653,19.4789,19.4585,19.4721,118300.0
2006-11-30 13:35:00,28.66,28.67,28.65,28.67,95300.0,19.4789,19.4857,19.4721,19.4857,95300.0
2006-11-30 13:40:00,28.67,28.71,28.66,28.7,163300.0,19.4857,19.5128,19.4789,19.5061,163300.0
2006-11-30 13:45:00,28.7,28.71,28.69,28.71,83600.0,19.5061,19.5128,19.4993,19.5128,83600.0
2006-11-30 13:50:00,28.71,28.71,28.7,28.71,57700.0,19.5128,19.5128,19.5061,19.5128,57700.0
2006-11-30 13:55:00,28.71,28.71,28.68,28.68,92400.0,19.5128,19.5128,19.4925,19.4925,92400.0
2006-11-30 14:00:00,28.69,28.71,28.68,28.71,85300.0,19.4993,19.5128,19.4925,19.5128,85300.0
2006-11-30 14:05:00,28.71,28.73,28.7,28.7,178700.0,19.5128,19.5264,19.5061,19.5061,178700.0
2006-11-30 14:10:00,28.69,28.71,28.69,28.71,66200.0,19.4993,19.5128,19.4993,19.5128,66200.0
2006-11-30 14:15:00,28.71,28.71,28.69,28.7,62300.0,19.5128,19.5128,19.4993,19.5061,62300.0
2006-11-30 14:20:00,28.7,28.7,28.69,28.7,95500.0,19.5061,19.5061,19.4993,19.5061,95500.0
2006-11-30 14:25:00,28.7,28.72,28.69,28.71,274600.0,19.5061,19.5196,19.4993,19.5128,274600.0
2006-11-30 14:30:00,28.72,28.75,28.71,28.74,321800.0,19.5196,19.54,19.5128,19.5332,321800.0
2006-11-30 14:35:00,28.75,28.9,28.74,28.86,301200.0,19.54,19.642,19.5332,19.6148,301200.0
2006-11-30 14:40:00,28.86,28.86,28.84,28.85,69800.0,19.6148,19.6148,19.6012,19.608,69800.0
2006-11-30 14:45:00,28.84,28.85,28.77,28.77,350500.0,19.6012,19.608,19.5536,19.5536,350500.0
2006-11-30 14:50:00,28.77,28.8,28.72,28.79,227700.0,19.5536,19.574,19.5196,19.5672,227700.0
2006-11-30 14:55:00,28.8,28.83,28.8,28.81,118100.0,19.574,19.5944,19.574,19.5808,118100.0
2006-11-30 15:00:00,28.81,28.81,28.78,28.78,121800.0,19.5808,19.5808,19.5604,19.5604,121800.0
2006-11-30 15:05:00,28.79,28.79,28.77,28.78,142200.0,19.5672,19.5672,19.5536,19.5604,142200.0
2006-11-30 15:10:00,28.79,28.82,28.78,28.82,139700.0,19.5672,19.5876,19.5604,19.5876,139700.0
2006-11-30 15:15:00,28.81,28.82,28.8,28.81,121600.0,19.5808,19.5876,19.574,19.5808,121600.0
2006-11-30 15:20:00,28.81,28.83,28.8,28.83,249500.0,19.5808,19.5944,19.574,19.5944,249500.0
2006-11-30 15:25:00,28.83,28.9,28.83,28.88,319800.0,19.5944,19.642,19.5944,19.6284,319800.0
2006-11-30 15:30:00,28.88,28.88,28.83,28.84,87900.0,19.6284,19.6284,19.5944,19.6012,87900.0
2006-11-30 15:35:00,28.84,28.86,28.82,28.82,165600.0,19.6012,19.6148,19.5876,19.5876,165600.0
2006-11-30 15:40:00,28.83,28.86,28.79,28.8,293900.0,19.5944,19.6148,19.5672,19.574,293900.0
2006-11-30 15:45:00,28.8,28.81,28.76,28.77,275200.0,19.574,19.5808,19.5468,19.5536,275200.0
2006-11-30 15:50:00,28.77,28.81,28.76,28.8,320500.0,19.5536,19.5808,19.5468,19.574,320500.0
2006-11-30 15:55:00,28.8,28.86,28.77,28.77,648000.0,19.574,19.6148,19.5536,19.5536,648000.0
2006-12-01 09:30:00,28.63,28.8,28.62,28.79,186400.0,19.4585,19.574,19.4517,19.5672,186400.0
2006-12-01 09:35:00,28.79,28.92,28.79,28.88,374000.0,19.5672,19.6556,19.5672,19.6284,374000.0
2006-12-01 09:40:00,28.88,28.91,28.85,28.86,215700.0,19.6284,19.6488,19.608,19.6148,215700.0
2006-12-01 09:45:00,28.85,28.93,28.85,28.87,161600.0,19.608,19.6624,19.608,19.6216,161600.0
2006-12-01 09:50:00,28.87,28.87,28.83,28.85,109000.0,19.6216,19.6216,19.5944,19.608,109000.0
2006-12-01 09:55:00,28.85,28.85,28.8,28.8,66400.0,19.608,19.608,19.574,19.574,66400.0
2006-12-01 10:00:00,28.8,28.8,28.69,28.73,183100.0,19.574,19.574,19.4993,19.5264,183100.0
2006-12-01 10:05:00,28.73,28.77,28.71,28.71,131700.0,19.5264,19.5536,19.5128,19.5128,131700.0
2006-12-01 10:10:00,28.71,28.71,28.64,28.69,274300.0,19.5128,19.5128,19.4653,19.4993,274300.0
2006-12-01 10:15:00,28.69,28.74,28.68,28.71,126500.0,19.4993,19.5332,19.4925,19.5128,126500.0
2006-12-01 10:20:00,28.71,28.71,28.7,28.71,78500.0,19.5128,19.5128,19.5061,19.5128,78500.0
2006-12-01 10:25:00,28.7,28.71,28.67,28.67,105000.0,19.5061,19.5128,19.4857,19.4857,105000.0
2006-12-01 10:30:00,28.67,28.67,28.58,28.58,185300.0,19.4857,19.4857,19.4245,19.4245,185300.0
2006-12-01 10:35:00,28.59,28.59,28.55,28.57,168700.0,19.4313,19.4313,19.4041,19.4177,168700.0
2006-12-01 10:40:00,28.57,28.57,28.5,28.5,136200.0,19.4177,19.4177,19.3701,19.3701,136200.0
2006-12-01 10:45:00,28.5,28.63,28.48,28.54,231000.0,19.3701,19.4585,19.3565,19.3973,231000.0
2006-12-01 10:50:00,28.54,28.55,28.51,28.53,112000.0,19.3973,19.4041,19.3769,19.3905,112000.0
2006-12-01 10:55:00,28.53,28.54,28.5,28.53,98000.0,19.3905,19.3973,19.3701,19.3905,98000.0
2006-12-01 11:00:00,28.52,28.61,28.51,28.59,120200.0,19.3837,19.4449,19.3769,19.4313,120200.0
2006-12-01 11:05:00,28.58,28.59,28.52,28.52,122600.0,19.4245,19.4313,19.3837,19.3837,122600.0
2006-12-01 11:10:00,28.53,28.56,28.52,28.56,164000.0,19.3905,19.4109,19.3837,19.4109,164000.0
2006-12-01 11:15:00,28.56,28.6,28.56,28.58,121200.0,19.4109,19.4381,19.4109,19.4245,121200.0
2006-12-01 11:20:00,28.59,28.59,28.53,28.53,72300.0,19.4313,19.4313,19.3905,19.3905,72300.0
2006-12-01 11:25:00,28.54,28.54,28.53,28.53,40400.0,19.3973,19.3973,19.3905,19.3905,40400.0
2006-12-01 11:30:00,28.52,28.53,28.52,28.52,48000.0,19.3837,19.3905,19.3837,19.3837,48000.0
2006-12-01 11:35:00,28.51,28.56,28.5,28.54,526500.0,19.3769,19.4109,19.3701,19.3973,526500.0
2006-12-01 11:40:00,28.55,28.56,28.54,28.55,132700.0,19.4041,19.4109,19.3973,19.4041,132700.0
2006-12-01 11:45:00,28.55,28.58,28.54,28.57,152300.0,19.4041,19.4245,19.3973,19.4177,152300.0
2006-12-01 11:50:00,28.57,28.65,28.57,28.63,222600.0,19.4177,19.4721,19.4177,19.4585,222600.0
2006-12-01 11:55:00,28.64,28.65,28.61,28.62,232600.0,19.4653,19.4721,19.4449,19.4517,232600.0
2006-12-01 12:00:00,28.62,28.63,28.56,28.57,161700.0,19.4517,19.4585,19.4109,19.4177,161700.0
2006-12-01 12:05:00,28.57,28.6,28.56,28.6,397200.0,19.4177,19.4381,19.4109,19.4381,397200.0
2006-12-01 12:10:00,28.6,28.64,28.59,28.64,287600.0,19.4381,19.4653,19.4313,19.4653,287600.0
2006-12-01 12:15:00,28.64,28.73,28.62,28.72,243900.0,19.4653,19.5264,19.4517,19.5196,243900.0
2006-12-01 12:20:00,28.72,28.73,28.64,28.7,212100.0,19.5196,19.5264,19.4653,19.5061,212100.0
2006-12-01 12:25:00,28.7,28.71,28.69,28.69,87300.0,19.5061,19.5128,19.4993,19.4993,87300.0
2006-12-01 12:30:00,28.69,28.7,28.67,28.67,113700.0,19.4993,19.5061,19.4857,19.4857,113700.0
2006-12-01 12:35:00,28.67,28.67,28.62,28.63,162700.0,19.4857,19.4857,19.4517,19.4585,162700.0
2006-12-01 12:40:00,28.63,28.65,28.62,28.64,98800.0,19.4585,19.4721,19.4517,19.4653,98800.0
2006-12-01 12:45:00,28.64,28.69,28.64,28.66,96000.0,19.4653,19.4993,19.4653,19.4789,96000.0
2006-12-01 12:50:00,28.66,28.7,28.65,28.7,46400.0,19.4789,19.5061,19.4721,19.5061,46400.0
2006-12-01 12:55:00,28.69,28.69,28.68,28.68,21800.0,19.4993,19.4993,19.4925,19.4925,21800.0
2006-12-01 13:00:00,28.68,28.69,28.6,28.6,81500.0,19.4925,19.4993,19.4381,19.4381,81500.0
2006-12-01 13:05:00,28.6,28.64,28.6,28.61,145000.0,19.4381,19.4653,19.4381,19.4449,145000.0
2006-12-01 13:10:00,28.6,28.67,28.6,28.67,155300.0,19.4381,19.4857,19.4381,19.4857,155300.0
2006-12-01 13:15:00,28.67,28.68,28.65,28.65,125500.0,19.4857,19.4925,19.4721,19.4721,125500.0
2006-12-01 13:20:00,28.65,28.69,28.64,28.69,136000.0,19.4721,19.4993,19.4653,19.4993,136000.0
2006-12-01 13:25:00,28.69,28.69,28.65,28.66,60200.0,19.4993,19.4993,19.4721,19.4789,60200.0
2006-12-01 13:30:00,28.66,28.67,28.65,28.66,62100.0,19.4789,19.4857,19.4721,19.4789,62100.0
2006-12-01 13:35:00,28.65,28.66,28.63,28.64,64500.0,19.4721,19.4789,19.4585,19.4653,64500.0
2006-12-01 13:40:00,28.64,28.64,28.6,28.63,151700.0,19.4653,19.4653,19.4381,19.4585,151700.0
2006-12-01 13:45:00,28.63,28.65,28.62,28.64,75000.0,19.4585,19.4721,19.4517,19.4653,75000.0
2006-12-01 13:50:00,28.63,28.64,28.61,28.61,58000.0,19.4585,19.4653,19.4449,19.4449,58000.0
2006-12-01 13:55:00,28.61,28.63,28.6,28.63,121800.0,19.4449,19.4585,19.4381,19.4585,121800.0
2006-12-01 14:00:00,28.63,28.63,28.6,28.61,80800.0,19.4585,19.4585,19.4381,19.4449,80800.0
2006-12-01 14:05:00,28.6,28.61,28.53,28.57,166300.0,19.4381,19.4449,19.3905,19.4177,166300.0
2006-12-01 14:10:00,28.57,28.58,28.52,28.53,174100.0,19.4177,19.4245,19.3837,19.3905,174100.0
2006-12-01 14:15:00,28.53,28.54,28.52,28.54,97800.0,19.3905,19.3973,19.3837,19.3973,97800.0
2006-12-01 14:20:00,28.54,28.59,28.54,28.58,135300.0,19.3973,19.4313,19.3973,19.4245,135300.0
2006-12-01 14:25:00,28.58,28.58,28.52,28.52,102100.0,19.4245,19.4245,19.3837,19.3837,102100.0
2006-12-01 14:30:00,28.52,28.53,28.51,28.51,80400.0,19.3837,19.3905,19.3769,19.3769,80400.0
2006-12-01 14:35:00,28.52,28.52,28.47,28.51,328500.0,19.3837,19.3837,19.3497,19.3769,328500.0
2006-12-01 14:40:00,28.51,28.52,28.48,28.5,229100.0,19.3769,19.3837,19.3565,19.3701,229100.0
2006-12-01 14:45:00,28.49,28.53,28.49,28.53,142500.0,19.3633,19.3905,19.3633,19.3905,142500.0
2006-12-01 14:50:00,28.53,28.55,28.5,28.51,68600.0,19.3905,19.4041,19.3701,19.3769,68600.0
2006-12-01 14:55:00,28.51,28.51,28.5,28.51,106400.0,19.3769,19.3769,19.3701,19.3769,106400.0
2006-12-01 15:00:00,28.51,28.52,28.5,28.5,154600.0,19.3769,19.3837,19.3701,19.3701,154600.0
2006-12-01 15:05:00,28.51,28.57,28.5,28.55,152600.0,19.3769,19.4177,19.3701,19.4041,152600.0
2006-12-01 15:10:00,28.54,28.57,28.54,28.55,130500.0,19.3973,19.4177,19.3973,19.4041,130500.0
2006-12-01 15:15:00,28.56,28.56,28.55,28.56,65000.0,19.4109,19.4109,19.4041,19.4109,65000.0
2006-12-01 15:20:00,28.55,28.59,28.55,28.58,151700.0,19.4041,19.4313,19.4041,19.4245,151700.0
2006-12-01 15:25:00,28.58,28.64,28.57,28.63,309300.0,19.4245,19.4653,19.4177,19.4585,309300.0
2006-12-01 15:30:00,28.63,28.63,28.57,28.59,150000.0,19.4585,19.4585,19.4177,19.4313,150000.0
2006-12-01 15:35:00,28.58,28.61,28.58,28.61,170000.0,19.4245,19.4449,19.4245,19.4449,170000.0
2006-12-01 15:40:00,28.61,28.64,28.6,28.64,217700.0,19.4449,19.4653,19.4381,19.4653,217700.0
2006-12-01 15:45:00,28.64,28.72,28.63,28.72,308000.0,19.4653,19.5196,19.4585,19.5196,308000.0
2006-12-01 15:50:00,28.72,28.72,28.64,28.64,246100.0,19.5196,19.5196,19.4653,19.4653,246100.0
2006-12-01 15:55:00,28.63,28.67,28.6,28.66,377800.0,19.4585,19.4857,19.4381,19.4789,377800.0
2006-12-04 09:30:00,28.66,28.88,28.66,28.8,285300.0,19.4789,19.6284,19.4789,19.574,285300.0
2006-12-04 09:35:00,28.8,28.87,28.74,28.83,168400.0,19.574,19.6216,19.5332,19.5944,168400.0
2006-12-04 09:40:00,28.83,28.88,28.79,28.86,240700.0,19.5944,19.6284,19.5672,19.6148,240700.0
2006-12-04 09:45:00,28.87,28.89,28.86,28.89,224000.0,19.6216,19.6352,19.6148,19.6352,224000.0
2006-12-04 09:50:00,28.89,28.94,28.84,28.94,308300.0,19.6352,19.6692,19.6012,19.6692,308300.0
2006-12-04 09:55:00,28.93,28.97,28.93,28.95,140400.0,19.6624,19.6896,19.6624,19.676,140400.0
2006-12-04 10:00:00,28.95,29.02,28.95,29.0,296900.0,19.676,19.7235,19.676,19.7099,296900.0
2006-12-04 10:05:00,29.0,29.02,29.0,29.01,229300.0,19.7099,19.7235,19.7099,19.7167,229300.0
2006-12-04 10:10:00,29.01,29.07,29.01,29.03,245000.0,19.7167,19.7575,19.7167,19.7303,245000.0
2006-12-04 10:15:00,29.03,29.08,29.02,29.05,250700.0,19.7303,19.7643,19.7235,19.7439,250700.0
2006-12-04 10:20:00,29.05,29.07,29.02,29.07,216000.0,19.7439,19.7575,19.7235,19.7575,216000.0
2006-12-04 10:25:00,29.07,29.1,29.06,29.09,196300.0,19.7575,19.7779,19.7507,19.7711,196300.0
2006-12-04 10:30:00,29.08,29.09,29.05,29.06,107200.0,19.7643,19.7711,19.7439,19.7507,107200.0
2006-12-04 10:35:00,29.06,29.07,29.01,29.02,549500.0,19.7507,19.7575,19.7167,19.7235,549500.0
2006-12-04 10:40:00,29.02,29.03,28.98,29.0,301300.0,19.7235,19.7303,19.6964,19.7099,301300.0
2006-12-04 10:45:00,29.0,29.04,28.95,29.03,377100.0,19.7099,19.7371,19.676,19.7303,377100.0
2006-12-04 10:50:00,29.03,29.04,29.02,29.03,86100.0,19.7303,19.7371,19.7235,19.7303,86100.0
2006-12-04 10:55:00,29.03,29.04,28.99,29.0,104500.0,19.7303,19.7371,19.7032,19.7099,104500.0
2006-12-04 11:00:00,29.0,29.03,28.98,29.0,190200.0,19.7099,19.7303,19.6964,19.7099,190200.0
2006-12-04 11:05:00,29.0,29.02,28.99,29.01,101800.0,19.7099,19.7235,19.7032,19.7167,101800.0
2006-12-04 11:10:00,29.01,29.05,29.0,29.04,159600.0,19.7167,19.7439,19.7099,19.7371,159600.0
2006-12-04 11:15:00,29.04,29.06,29.03,29.06,429600.0,19.7371,19.7507,19.7303,19.7507,429600.0
2006-12-04 11:20:00,29.06,29.07,29.05,29.06,79200.0,19.7507,19.7575,19.7439,19.7507,79200.0
2006-12-04 11:25:00,29.06,29.07,29.05,29.06,171800.0,19.7507,19.7575,19.7439,19.7507,171800.0
2006-12-04 11:30:00,29.06,29.07,29.05,29.06,74600.0,19.7507,19.7575,19.7439,19.7507,74600.0
2006-12-04 11:35:00,29.06,29.08,29.05,29.08,191000.0,19.7507,19.7643,19.7439,19.7643,191000.0
2006-12-04 11:40:00,29.08,29.09,29.07,29.07,121200.0,19.7643,19.7711,19.7575,19.7575,121200.0
2006-12-04 11:45:00,29.07,29.09,29.07,29.09,119200.0,19.7575,19.7711,19.7575,19.7711,119200.0
2006-12-04 11:50:00,29.08,29.09,29.08,29.09,101000.0,19.7643,19.7711,19.7643,19.7711,101000.0
2006-12-04 11:55:00,29.09,29.09,29.08,29.08,71200.0,19.7711,19.7711,19.7643,19.7643,71200.0
2006-12-04 12:00:00,29.09,29.11,29.09,29.1,134800.0,19.7711,19.7847,19.7711,19.7779,134800.0
2006-12-04 12:05:00,29.1,29.1,29.09,29.1,41100.0,19.7779,19.7779,19.7711,19.7779,41100.0
2006-12-04 12:10:00,29.1,29.13,29.09,29.13,261500.0,19.7779,19.7983,19.7711,19.7983,261500.0
2006-12-04 12:15:00,29.13,29.14,29.11,29.14,274400.0,19.7983,19.8051,19.7847,19.8051,274400.0
2006-12-04 12:20:00,29.14,29.14,29.11,29.11,40400.0,19.8051,19.8051,19.7847,19.7847,40400.0
2006-12-04 12:25:00,29.12,29.12,29.09,29.11,220400.0,19.7915,19.7915,19.7711,19.7847,220400.0
2006-12-04 12:30:00,29.1,29.13,29.1,29.13,142500.0,19.7779,19.7983,19.7779,19.7983,142500.0
2006-12-04 12:35:00,29.13,29.14,29.12,29.14,59900.0,19.7983,19.8051,19.7915,19.8051,59900.0
2006-12-04 12:40:00,29.14,29.16,29.13,29.14,86000.0,19.8051,19.8187,19.7983,19.8051,86000.0
2006-12-04 12:45:00,29.15,29.15,29.13,29.15,76600.0,19.8119,19.8119,19.7983,19.8119,76600.0
2006-12-04 12:50:00,29.15,29.16,29.15,29.15,33700.0,19.8119,19.8187,19.8119,19.8119,33700.0
2006-12-04 12:55:00,29.15,29.16,29.15,29.15,29900.0,19.8119,19.8187,19.8119,19.8119,29900.0
2006-12-04 13:00:00,29.16,29.16,29.15,29.15,42400.0,19.8187,19.8187,19.8119,19.8119,42400.0
2006-12-04 13:05:00,29.16,29.2,29.15,29.2,198400.0,19.8187,19.8459,19.8119,19.8459,198400.0
2006-12-04 13:10:00,29.2,29.2,29.18,29.2,67700.0,19.8459,19.8459,19.8323,19.8459,67700.0
2006-12-04 13:15:00,29.2,29.2,29.19,29.19,144300.0,19.8459,19.8459,19.8391,19.8391,144300.0
2006-12-04 13:20:00,29.19,29.21,29.19,29.2,208700.0,19.8391,19.8527,19.8391,19.8459,208700.0
2006-12-04 13:25:00,29.2,29.21,29.18,29.18,77700.0,19.8459,19.8527,19.8323,19.8323,77700.0
2006-12-04 13:30:00,29.19,29.22,29.18,29.22,193400.0,19.8391,19.8595,19.8323,19.8595,193400.0
2006-12-04 13:35:00,29.22,29.24,29.22,29.23,56500.0,19.8595,19.8731,19.8595,19.8663,56500.0
2006-12-04 13:40:00,29.24,29.25,29.24,29.25,127500.0,19.8731,19.8799,19.8731,19.8799,127500.0
2006-12-04 13:45:00,29.25,29.29,29.25,29.27,99100.0,19.8799,19.907,19.8799,19.8935,99100.0
2006-12-04 13:50:00,29.27,29.27,29.23,29.24,30300.0,19.8935,19.8935,19.8663,19.8731,30300.0
2006-12-04 13:55:00,29.23,29.24,29.16,29.16,82300.0,19.8663,19.8731,19.8187,19.8187,82300.0
2006-12-04 14:00:00,29.17,29.17,29.14,29.16,136400.0,19.8255,19.8255,19.8051,19.8187,136400.0
2006-12-04 14:05:00,29.16,29.19,29.16,29.18,117500.0,19.8187,19.8391,19.8187,19.8323,117500.0
2006-12-04 14:10:00,29.18,29.19,29.17,29.18,185900.0,19.8323,19.8391,19.8255,19.8323,185900.0
2006-12-04 14:15:00,29.18,29.19,29.17,29.18,60800.0,19.8323,19.8391,19.8255,19.8323,60800.0
2006-12-04 14:20:00,29.18,29.18,29.15,29.16,81700.0,19.8323,19.8323,19.8119,19.8187,81700.0
2006-12-04 14:25:00,29.15,29.17,29.13,29.16,130200.0,19.8119,19.8255,19.7983,19.8187,130200.0
2006-12-04 14:30:00,29.16,29.18,29.15,29.18,36800.0,19.8187,19.8323,19.8119,19.8323,36800.0
2006-12-04 14:35:00,29.18,29.19,29.18,29.19,43600.0,19.8323,19.8391,19.8323,19.8391,43600.0
2006-12-04 14:40:00,29.18,29.23,29.18,29.22,98100.0,19.8323,19.8663,19.8323,19.8595,98100.0
2006-12-04 14:45:00,29.22,29.25,29.22,29.25,94500.0,19.8595,19.8799,19.8595,19.8799,94500.0
2006-12-04 14:50:00,29.25,29.26,29.17,29.21,156600.0,19.8799,19.8867,19.8255,19.8527,156600.0
2006-12-04 14:55:00,29.22,29.23,29.19,29.21,186000.0,19.8595,19.8663,19.8391,19.8527,186000.0
2006-12-04 15:00:00,29.2,29.22,29.2,29.2,139100.0,19.8459,19.8595,19.8459,19.8459,139100.0
2006-12-04 15:05:00,29.2,29.22,29.2,29.2,168100.0,19.8459,19.8595,19.8459,19.8459,168100.0
2006-12-04 15:10:00,29.2,29.21,29.18,29.18,148400.0,19.8459,19.8527,19.8323,19.8323,148400.0
2006-12-04 15:15:00,29.18,29.19,29.17,29.18,84700.0,19.8323,19.8391,19.8255,19.8323,84700.0
2006-12-04 15:20:00,29.18,29.2,29.18,29.19,140900.0,19.8323,19.8459,19.8323,19.8391,140900.0
2006-12-04 15:25:00,29.2,29.2,29.18,29.19,158300.0,19.8459,19.8459,19.8323,19.8391,158300.0
2006-12-04 15:30:00,29.19,29.24,29.18,29.24,220200.0,19.8391,19.8731,19.8323,19.8731,220200.0
2006-12-04 15:35:00,29.23,29.27,29.22,29.26,608300.0,19.8663,19.8935,19.8595,19.8867,608300.0
2006-12-04 15:40:00,29.26,29.29,29.25,29.28,675200.0,19.8867,19.907,19.8799,19.9003,675200.0
2006-12-04 15:45:00,29.28,29.29,29.24,29.26,440100.0,19.9003,19.907,19.8731,19.8867,440100.0
2006-12-04 15:50:00,29.27,29.29,29.26,29.28,481000.0,19.8935,19.907,19.8867,19.9003,481000.0
2006-12-04 15:55:00,29.29,29.31,29.22,29.24,580900.0,19.907,19.9206,19.8595,19.8731,580900.0
2006-12-05 09:30:00,29.37,29.42,29.31,29.35,175700.0,19.9614,19.9954,19.9206,19.9478,175700.0
2006-12-05 09:35:00,29.35,29.43,29.34,29.4,206100.0,19.9478,20.0022,19.941,19.9818,206100.0
2006-12-05 09:40:00,29.4,29.4,29.34,29.35,303400.0,19.9818,19.9818,19.941,19.9478,303400.0
2006-12-05 09:45:00,29.34,29.36,29.31,29.34,224000.0,19.941,19.9546,19.9206,19.941,224000.0
2006-12-05 09:50:00,29.33,29.34,29.3,29.34,130000.0,19.9342,19.941,19.9138,19.941,130000.0
2006-12-05 09:55:00,29.34,29.4,29.33,29.37,190500.0,19.941,19.9818,19.9342,19.9614,190500.0
2006-12-05 10:00:00,29.38,29.46,29.38,29.42,189000.0,19.9682,20.0226,19.9682,19.9954,189000.0
2006-12-05 10:05:00,29.43,29.45,29.34,29.42,245800.0,20.0022,20.0158,19.941,19.9954,245800.0
2006-12-05 10:10:00,29.42,29.45,29.4,29.45,132400.0,19.9954,20.0158,19.9818,20.0158,132400.0
2006-12-05 10:15:00,29.45,29.51,29.43,29.49,280100.0,20.0158,20.0566,20.0022,20.043,280100.0
2006-12-05 10:20:00,29.49,29.51,29.46,29.48,180800.0,20.043,20.0566,20.0226,20.0362,180800.0
2006-12-05 10:25:00,29.47,29.48,29.45,29.45,95600.0,20.0294,20.0362,20.0158,20.0158,95600.0
2006-12-05 10:30:00,29.44,29.47,29.38,29.4,172600.0,20.009,20.0294,19.9682,19.9818,172600.0
2006-12-05 10:35:00,29.4,29.44,29.37,29.43,136400.0,19.9818,20.009,19.9614,20.0022,136400.0
2006-12-05 10:40:00,29.43,29.46,29.41,29.45,220000.0,20.0022,20.0226,19.9886,20.0158,220000.0
2006-12-05 10:45:00,29.45,29.49,29.44,29.46,112700.0,20.0158,20.043,20.009,20.0226,112700.0
2006-12-05 10:50:00,29.45,29.48,29.45,29.46,116800.0,20.0158,20.0362,20.0158,20.0226,116800.0
2006-12-05 10:55:00,29.46,29.48,29.45,29.47,61400.0,20.0226,20.0362,20.0158,20.0294,61400.0
2006-12-05 11:00:00,29.48,29.49,29.45,29.46,90000.0,20.0362,20.043,20.0158,20.0226,90000.0
2006-12-05 11:05:00,29.46,29.47,29.41,29.41,138600.0,20.0226,20.0294,19.9886,19.9886,138600.0
2006-12-05 11:10:00,29.41,29.45,29.4,29.45,127400.0,19.9886,20.0158,19.9818,20.0158,127400.0
2006-12-05 11:15:00,29.45,29.51,29.44,29.5,213100.0,20.0158,20.0566,20.009,20.0498,213100.0
2006-12-05 11:20:00,29.51,29.54,29.51,29.51,126100.0,20.0566,20.077,20.0566,20.0566,126100.0
2006-12-05 11:25:00,29.51,29.53,29.48,29.53,134200.0,20.0566,20.0702,20.0362,20.0702,134200.0
2006-12-05 11:30:00,29.53,29.62,29.53,29.62,167400.0,20.0702,20.1313,20.0702,20.1313,167400.0
2006-12-05 11:35:00,29.62,29.68,29.62,29.67,183500.0,20.1313,20.1721,20.1313,20.1653,183500.0
2006-12-05 11:40:00,29.67,29.7,29.65,29.65,155000.0,20.1653,20.1857,20.1517,20.1517,155000.0
2006-12-05 11:45:00,29.65,29.68,29.62,29.62,90100.0,20.1517,20.1721,20.1313,20.1313,90100.0
2006-12-05 11:50:00,29.63,29.63,29.55,29.58,88200.0,20.1381,20.1381,20.0838,20.1041,88200.0
2006-12-05 11:55:00,29.57,29.63,29.56,29.58,94900.0,20.0973,20.1381,20.0906,20.1041,94900.0
2006-12-05 12:00:00,29.58,29.59,29.54,29.55,434300.0,20.1041,20.1109,20.077,20.0838,434300.0
2006-12-05 12:05:00,29.55,29.57,29.52,29.57,113500.0,20.0838,20.0973,20.0634,20.0973,113500.0
2006-12-05 12:10:00,29.57,29.57,29.55,29.56,51100.0,20.0973,20.0973,20.0838,20.0906,51100.0
2006-12-05 12:15:00,29.56,29.59,29.56,29.57,86100.0,20.0906,20.1109,20.0906,20.0973,86100.0
2006-12-05 12:20:00,29.56,29.6,29.56,29.58,81600.0,20.0906,20.1177,20.0906,20.1041,81600.0
2006-12-05 12:25:00,29.59,29.63,29.57,29.62,83400.0,20.1109,20.1381,20.0973,20.1313,83400.0
2006-12-05 12:30:00,29.61,29.63,29.6,29.6,123000.0,20.1245,20.1381,20.1177,20.1177,123000.0
2006-12-05 12:35:00,29.6,29.6,29.57,29.58,102500.0,20.1177,20.1177,20.0973,20.1041,102500.0
2006-12-05 12:40:00,29.57,29.58,29.55,29.56,103600.0,20.0973,20.1041,20.0838,20.0906,103600.0
2006-12-05 12:45:00,29.56,29.57,29.53,29.53,198100.0,20.0906,20.0973,20.0702,20.0702,198100.0
2006-12-05 12:50:00,29.53,29.55,29.52,29.54,67000.0,20.0702,20.0838,20.0634,20.077,67000.0
2006-12-05 12:55:00,29.55,29.55,29.53,29.54,27500.0,20.0838,20.0838,20.0702,20.077,27500.0
2006-12-05 13:00:00,29.54,29.58,29.53,29.57,283000.0,20.077,20.1041,20.0702,20.0973,283000.0
2006-12-05 13:05:00,29.57,29.58,29.54,29.55,55100.0,20.0973,20.1041,20.077,20.0838,55100.0
2006-12-05 13:10:00,29.56,29.57,29.55,29.57,45700.0,20.0906,20.0973,20.0838,20.0973,45700.0
2006-12-05 13:15:00,29.57,29.58,29.56,29.57,78300.0,20.0973,20.1041,20.0906,20.0973,78300.0
2006-12-05 13:20:00,29.57,29.58,29.55,29.56,98500.0,20.0973,20.1041,20.0838,20.0906,98500.0
2006-12-05 13:25:00,29.54,29.56,29.53,29.55,114400.0,20.077,20.0906,20.0702,20.0838,114400.0
2006-12-05 13:30:00,29.56,29.59,29.54,29.59,93500.0,20.0906,20.1109,20.077,20.1109,93500.0
2006-12-05 13:35:00,29.59,29.61,29.59,29.61,138600.0,20.1109,20.1245,20.1109,20.1245,138600.0
2006-12-05 13:40:00,29.61,29.61,29.59,29.59,65200.0,20.1245,20.1245,20.1109,20.1109,65200.0
2006-12-05 13:45:00,29.6,29.6,29.59,29.6,26800.0,20.1177,20.1177,20.1109,20.1177,26800.0
2006-12-05 13:50:00,29.6,29.6,29.57,29.58,66400.0,20.1177,20.1177,20.0973,20.1041,66400.0
2006-12-05 13:55:00,29.58,29.59,29.56,29.58,82100.0,20.1041,20.1109,20.0906,20.1041,82100.0
2006-12-05 14:00:00,29.59,29.6,29.58,29.59,85200.0,20.1109,20.1177,20.1041,20.1109,85200.0
2006-12-05 14:05:00,29.59,29.59,29.58,29.59,51000.0,20.1109,20.1109,20.1041,20.1109,51000.0
2006-12-05 14:10:00,29.59,29.62,29.58,29.59,160500.0,20.1109,20.1313,20.1041,20.1109,160500.0
2006-12-05 14:15:00,29.59,29.61,29.59,29.6,48900.0,20.1109,20.1245,20.1109,20.1177,48900.0
2006-12-05 14:20:00,29.61,29.61,29.6,29.6,81400.0,20.1245,20.1245,20.1177,20.1177,81400.0
2006-12-05 14:25:00,29.61,29.61,29.58,29.61,192800.0,20.1245,20.1245,20.1041,20.1245,192800.0
2006-12-05 14:30:00,29.61,29.63,29.6,29.63,80600.0,20.1245,20.1381,20.1177,20.1381,80600.0
2006-12-05 14:35:00,29.62,29.63,29.55,29.55,105100.0,20.1313,20.1381,20.0838,20.0838,105100.0
2006-12-05 14:40:00,29.55,29.58,29.53,29.57,127500.0,20.0838,20.1041,20.0702,20.0973,127500.0
2006-12-05 14:45:00,29.57,29.58,29.56,29.57,38100.0,20.0973,20.1041,20.0906,20.0973,38100.0
2006-12-05 14:50:00,29.57,29.57,29.54,29.54,49000.0,20.0973,20.0973,20.077,20.077,49000.0
2006-12-05 14:55:00,29.55,29.58,29.54,29.55,231600.0,20.0838,20.1041,20.077,20.0838,231600.0
2006-12-05 15:00:00,29.54,29.55,29.53,29.53,80700.0,20.077,20.0838,20.0702,20.0702,80700.0
2006-12-05 15:05:00,29.53,29.54,29.49,29.49,104100.0,20.0702,20.077,20.043,20.043,104100.0
2006-12-05 15:10:00,29.49,29.5,29.47,29.48,108900.0,20.043,20.0498,20.0294,20.0362,108900.0
2006-12-05 15:15:00,29.48,29.51,29.47,29.5,150400.0,20.0362,20.0566,20.0294,20.0498,150400.0
2006-12-05 15:20:00,29.5,29.5,29.46,29.47,94000.0,20.0498,20.0498,20.0226,20.0294,94000.0
2006-12-05 15:25:00,29.46,29.55,29.45,29.54,162600.0,20.0226,20.0838,20.0158,20.077,162600.0
2006-12-05 15:30:00,29.55,29.55,29.5,29.51,83300.0,20.0838,20.0838,20.0498,20.0566,83300.0
2006-12-05 15:35:00,29.51,29.56,29.5,29.56,138600.0,20.0566,20.0906,20.0498,20.0906,138600.0
2006-12-05 15:40:00,29.56,29.58,29.55,29.57,190500.0,20.0906,20.1041,20.0838,20.0973,190500.0
2006-12-05 15:45:00,29.57,29.57,29.56,29.56,73600.0,20.0973,20.0973,20.0906,20.0906,73600.0
2006-12-05 15:50:00,29.57,29.6,29.56,29.6,152800.0,20.0973,20.1177,20.0906,20.1177,152800.0
2006-12-05 15:55:00,29.6,29.64,29.59,29.62,245100.0,20.1177,20.1449,20.1109,20.1313,245100.0
2006-12-06 09:30:00,29.88,29.88,29.71,29.73,330800.0,20.308,20.308,20.1925,20.2061,330800.0
2006-12-06 09:35:00,29.73,29.78,29.7,29.7,106200.0,20.2061,20.2401,20.1857,20.1857,106200.0
2006-12-06 09:40:00,29.7,29.72,29.66,29.7,188300.0,20.1857,20.1993,20.1585,20.1857,188300.0
2006-12-06 09:45:00,29.71,29.73,29.67,29.73,233500.0,20.1925,20.2061,20.1653,20.2061,233500.0
2006-12-06 09:50:00,29.72,29.75,29.72,29.74,216300.0,20.1993,20.2197,20.1993,20.2129,216300.0
2006-12-06 09:55:00,29.74,29.78,29.74,29.75,144400.0,20.2129,20.2401,20.2129,20.2197,144400.0
2006-12-06 10:00:00,29.76,29.81,29.75,29.81,140800.0,20.2265,20.2605,20.2197,20.2605,140800.0
2006-12-06 10:05:00,29.81,29.85,29.8,29.84,105200.0,20.2605,20.2877,20.2537,20.2809,105200.0
2006-12-06 10:10:00,29.84,29.92,29.83,29.9,287300.0,20.2809,20.3352,20.2741,20.3216,287300.0
2006-12-06 10:15:00,29.9,29.99,29.9,29.99,374100.0,20.3216,20.3828,20.3216,20.3828,374100.0
2006-12-06 10:20:00,29.99,30.03,29.97,30.03,397600.0,20.3828,20.41,20.3692,20.41,397600.0
2006-12-06 10:25:00,30.03,30.06,29.98,30.02,208500.0,20.41,20.4304,20.376,20.4032,208500.0
2006-12-06 10:30:00,30.02,30.09,30.02,30.08,207500.0,20.4032,20.4508,20.4032,20.444,207500.0
2006-12-06 10:35:00,30.09,30.19,30.06,30.19,455400.0,20.4508,20.5187,20.4304,20.5187,455400.0
2006-12-06 10:40:00,30.18,30.25,30.17,30.25,367300.0,20.5119,20.5595,20.5051,20.5595,367300.0
2006-12-06 10:45:00,30.24,30.29,30.23,30.27,414100.0,20.5527,20.5867,20.5459,20.5731,414100.0
2006-12-06 10:50:00,30.27,30.3,30.25,30.28,203900.0,20.5731,20.5935,20.5595,20.5799,203900.0
2006-12-06 10:55:00,30.28,30.29,30.25,30.25,85500.0,20.5799,20.5867,20.5595,20.5595,85500.0
2006-12-06 11:00:00,30.25,30.26,30.19,30.25,207800.0,20.5595,20.5663,20.5187,20.5595,207800.0
2006-12-06 11:05:00,30.26,30.34,30.23,30.32,284900.0,20.5663,20.6207,20.5459,20.6071,284900.0
2006-12-06 11:10:00,30.33,30.4,30.32,30.4,390800.0,20.6139,20.6615,20.6071,20.6615,390800.0
2006-12-06 11:15:00,30.4,30.47,30.39,30.45,384300.0,20.6615,20.709,20.6547,20.6954,384300.0
2006-12-06 11:20:00,30.45,30.53,30.45,30.47,467100.0,20.6954,20.7498,20.6954,20.709,467100.0
2006-12-06 11:25:00,30.47,30.49,30.41,30.48,369900.0,20.709,20.7226,20.6683,20.7158,369900.0
2006-12-06 11:30:00,30.48,30.49,30.42,30.43,178000.0,20.7158,20.7226,20.6751,20.6819,178000.0
2006-12-06 11:35:00,30.43,30.43,30.29,30.29,248900.0,20.6819,20.6819,20.5867,20.5867,248900.0
2006-12-06 11:40:00,30.29,30.35,30.28,30.32,191100.0,20.5867,20.6275,20.5799,20.6071,191100.0
2006-12-06 11:45:00,30.32,30.33,30.3,30.31,94900.0,20.6071,20.6139,20.5935,20.6003,94900.0
2006-12-06 11:50:00,30.3,30.31,30.27,30.27,80600.0,20.5935,20.6003,20.5731,20.5731,80600.0
2006-12-06 11:55:00,30.27,30.33,30.26,30.31,181700.0,20.5731,20.6139,20.5663,20.6003,181700.0
2006-12-06 12:00:00,30.31,30.36,30.3,30.36,199400.0,20.6003,20.6343,20.5935,20.6343,199400.0
2006-12-06 12:05:00,30.35,30.37,30.33,30.36,138800.0,20.6275,20.6411,20.6139,20.6343,138800.0
2006-12-06 12:10:00,30.36,30.37,30.34,30.35,141900.0,20.6343,20.6411,20.6207,20.6275,141900.0
2006-12-06 12:15:00,30.35,30.35,30.33,30.33,78100.0,20.6275,20.6275,20.6139,20.6139,78100.0
2006-12-06 12:20:00,30.33,30.34,30.31,30.31,105300.0,20.6139,20.6207,20.6003,20.6003,105300.0
2006-12-06 12:25:00,30.31,30.32,30.29,30.31,112900.0,20.6003,20.6071,20.5867,20.6003,112900.0
2006-12-06 12:30:00,30.31,30.32,30.31,30.31,69500.0,20.6003,20.6071,20.6003,20.6003,69500.0
2006-12-06 12:35:00,30.31,30.32,30.3,30.31,27800.0,20.6003,20.6071,20.5935,20.6003,27800.0
2006-12-06 12:40:00,30.3,30.32,30.3,30.32,175000.0,20.5935,20.6071,20.5935,20.6071,175000.0
2006-12-06 12:45:00,30.31,30.35,30.31,30.32,118100.0,20.6003,20.6275,20.6003,20.6071,118100.0
2006-12-06 12:50:00,30.32,30.34,30.31,30.31,75300.0,20.6071,20.6207,20.6003,20.6003,75300.0
2006-12-06 12:55:00,30.31,30.32,30.31,30.31,30100.0,20.6003,20.6071,20.6003,20.6003,30100.0
2006-12-06 13:00:00,30.31,30.32,30.29,30.31,190500.0,20.6003,20.6071,20.5867,20.6003,190500.0
2006-12-06 13:05:00,30.32,30.37,30.31,30.35,156100.0,20.6071,20.6411,20.6003,20.6275,156100.0
2006-12-06 13:10:00,30.36,30.37,30.35,30.36,166700.0,20.6343,20.6411,20.6275,20.6343,166700.0
2006-12-06 13:15:00,30.35,30.36,30.3,30.31,111900.0,20.6275,20.6343,20.5935,20.6003,111900.0
2006-12-06 13:20:00,30.3,30.31,30.24,30.24,209800.0,20.5935,20.6003,20.5527,20.5527,209800.0
2006-12-06 13:25:00,30.23,30.27,30.17,30.26,236200.0,20.5459,20.5731,20.5051,20.5663,236200.0
2006-12-06 13:30:00,30.26,30.33,30.26,30.31,114200.0,20.5663,20.6139,20.5663,20.6003,114200.0
2006-12-06 13:35:00,30.31,30.32,30.3,30.31,62500.0,20.6003,20.6071,20.5935,20.6003,62500.0
2006-12-06 13:40:00,30.3,30.31,30.27,30.28,47700.0,20.5935,20.6003,20.5731,20.5799,47700.0
2006-12-06 13:45:00,30.28,30.28,30.21,30.22,163500.0,20.5799,20.5799,20.5323,20.5391,163500.0
2006-12-06 13:50:00,30.22,30.25,30.21,30.23,105800.0,20.5391,20.5595,20.5323,20.5459,105800.0
2006-12-06 13:55:00,30.23,30.24,30.21,30.24,73200.0,20.5459,20.5527,20.5323,20.5527,73200.0
2006-12-06 14:00:00,30.23,30.26,30.21,30.23,139500.0,20.5459,20.5663,20.5323,20.5459,139500.0
2006-12-06 14:05:00,30.22,30.29,30.22,30.27,84300.0,20.5391,20.5867,20.5391,20.5731,84300.0
2006-12-06 14:10:00,30.27,30.28,30.22,30.22,64100.0,20.5731,20.5799,20.5391,20.5391,64100.0
2006-12-06 14:15:00,30.23,30.25,30.22,30.25,57800.0,20.5459,20.5595,20.5391,20.5595,57800.0
2006-12-06 14:20:00,30.25,30.27,30.25,30.27,78600.0,20.5595,20.5731,20.5595,20.5731,78600.0
2006-12-06 14:25:00,30.27,30.3,30.27,30.29,103700.0,20.5731,20.5935,20.5731,20.5867,103700.0
2006-12-06 14:30:00,30.3,30.3,30.29,30.29,49400.0,20.5935,20.5935,20.5867,20.5867,49400.0
2006-12-06 14:35:00,30.29,30.35,30.29,30.3,178700.0,20.5867,20.6275,20.5867,20.5935,178700.0
2006-12-06 14:40:00,30.3,30.3,30.28,30.29,54600.0,20.5935,20.5935,20.5799,20.5867,54600.0
2006-12-06 14:45:00,30.28,30.29,30.28,30.28,61300.0,20.5799,20.5867,20.5799,20.5799,61300.0
2006-12-06 14:50:00,30.28,30.29,30.23,30.23,242400.0,20.5799,20.5867,20.5459,20.5459,242400.0
2006-12-06 14:55:00,30.23,30.24,30.22,30.22,39200.0,20.5459,20.5527,20.5391,20.5391,39200.0
2006-12-06 15:00:00,30.22,30.22,30.17,30.18,224800.0,20.5391,20.5391,20.5051,20.5119,224800.0
2006-12-06 15:05:00,30.19,30.19,30.09,30.09,232000.0,20.5187,20.5187,20.4508,20.4508,232000.0
2006-12-06 15:10:00,30.1,30.1,30.04,30.05,442100.0,20.4576,20.4576,20.4168,20.4236,442100.0
2006-12-06 15:15:00,30.06,30.06,29.96,30.0,934500.0,20.4304,20.4304,20.3624,20.3896,934500.0
2006-12-06 15:20:00,29.99,30.03,29.98,30.0,405900.0,20.3828,20.41,20.376,20.3896,405900.0
2006-12-06 15:25:00,29.99,30.03,29.95,30.02,368700.0,20.3828,20.41,20.3556,20.4032,368700.0
2006-12-06 15:30:00,30.02,30.03,29.99,29.99,413200.0,20.4032,20.41,20.3828,20.3828,413200.0
2006-12-06 15:35:00,30.0,30.0,29.99,30.0,264000.0,20.3896,20.3896,20.3828,20.3896,264000.0
2006-12-06 15:40:00,30.0,30.03,30.0,30.03,272600.0,20.3896,20.41,20.3896,20.41,272600.0
2006-12-06 15:45:00,30.03,30.05,30.0,30.02,301300.0,20.41,20.4236,20.3896,20.4032,301300.0
2006-12-06 15:50:00,30.01,30.04,30.01,30.03,219800.0,20.3964,20.4168,20.3964,20.41,219800.0
2006-12-06 15:55:00,30.03,30.04,30.02,30.04,252400.0,20.41,20.4168,20.4032,20.4168,252400.0
2006-12-07 09:30:00,30.2,30.49,30.2,30.48,335600.0,20.5255,20.7226,20.5255,20.7158,335600.0
2006-12-07 09:35:00,30.48,30.49,30.26,30.29,327300.0,20.7158,20.7226,20.5663,20.5867,327300.0
2006-12-07 09:40:00,30.29,30.33,30.26,30.3,177100.0,20.5867,20.6139,20.5663,20.5935,177100.0
2006-12-07 09:45:00,30.3,30.37,30.29,30.31,241200.0,20.5935,20.6411,20.5867,20.6003,241200.0
2006-12-07 09:50:00,30.31,30.37,30.29,30.32,149700.0,20.6003,20.6411,20.5867,20.6071,149700.0
2006-12-07 09:55:00,30.31,30.35,30.31,30.35,98700.0,20.6003,20.6275,20.6003,20.6275,98700.0
2006-12-07 10:00:00,30.34,30.35,30.29,30.32,157800.0,20.6207,20.6275,20.5867,20.6071,157800.0
2006-12-07 10:05:00,30.3,30.32,30.22,30.29,276800.0,20.5935,20.6071,20.5391,20.5867,276800.0
2006-12-07 10:10:00,30.28,30.29,30.22,30.24,137800.0,20.5799,20.5867,20.5391,20.5527,137800.0
2006-12-07 10:15:00,30.23,30.27,30.21,30.27,121100.0,20.5459,20.5731,20.5323,20.5731,121100.0
2006-12-07 10:20:00,30.28,30.32,30.27,30.27,119900.0,20.5799,20.6071,20.5731,20.5731,119900.0
2006-12-07 10:25:00,30.27,30.31,30.2,30.21,167900.0,20.5731,20.6003,20.5255,20.5323,167900.0
2006-12-07 10:30:00,30.2,30.27,30.2,30.26,168100.0,20.5255,20.5731,20.5255,20.5663,168100.0
2006-12-07 10:35:00,30.26,30.27,30.21,30.21,63200.0,20.5663,20.5731,20.5323,20.5323,63200.0
2006-12-07 10:40:00,30.21,30.26,30.21,30.22,166200.0,20.5323,20.5663,20.5323,20.5391,166200.0
2006-12-07 10:45:00,30.23,30.26,30.2,30.25,163500.0,20.5459,20.5663,20.5255,20.5595,163500.0
2006-12-07 10:50:00,30.25,30.3,30.24,30.28,182400.0,20.5595,20.5935,20.5527,20.5799,182400.0
2006-12-07 10:55:00,30.29,30.31,30.25,30.29,280100.0,20.5867,20.6003,20.5595,20.5867,280100.0
2006-12-07 11:00:00,30.3,30.33,30.27,30.28,151200.0,20.5935,20.6139,20.5731,20.5799,151200.0
2006-12-07 11:05:00,30.26,30.29,30.25,30.28,189800.0,20.5663,20.5867,20.5595,20.5799,189800.0
2006-12-07 11:10:00,30.28,30.28,30.21,30.23,225600.0,20.5799,20.5799,20.5323,20.5459,225600.0
2006-12-07 11:15:00,30.23,30.28,30.22,30.23,133600.0,20.5459,20.5799,20.5391,20.5459,133600.0
2006-12-07 11:20:00,30.23,30.25,30.19,30.22,115600.0,20.5459,20.5595,20.5187,20.5391,115600.0
2006-12-07 11:25:00,30.22,30.22,30.16,30.16,86500.0,20.5391,20.5391,20.4983,20.4983,86500.0
2006-12-07 11:30:00,30.17,30.2,30.12,30.19,306200.0,20.5051,20.5255,20.4712,20.5187,306200.0
2006-12-07 11:35:00,30.18,30.2,30.18,30.18,57300.0,20.5119,20.5255,20.5119,20.5119,57300.0
2006-12-07 11:40:00,30.19,30.19,30.15,30.15,52400.0,20.5187,20.5187,20.4915,20.4915,52400.0
2006-12-07 11:45:00,30.15,30.16,30.15,30.15,101800.0,20.4915,20.4983,20.4915,20.4915,101800.0
2006-12-07 11:50:00,30.15,30.17,30.14,30.16,65200.0,20.4915,20.5051,20.4848,20.4983,65200.0
2006-12-07 11:55:00,30.15,30.25,30.15,30.16,163300.0,20.4915,20.5595,20.4915,20.4983,163300.0
2006-12-07 12:00:00,30.16,30.22,30.16,30.2,154200.0,20.4983,20.5391,20.4983,20.5255,154200.0
2006-12-07 12:05:00,30.2,30.21,30.2,30.2,39100.0,20.5255,20.5323,20.5255,20.5255,39100.0
2006-12-07 12:10:00,30.2,30.22,30.18,30.21,81000.0,20.5255,20.5391,20.5119,20.5323,81000.0
2006-12-07 12:15:00,30.22,30.23,30.19,30.2,69100.0,20.5391,20.5459,20.5187,20.5255,69100.0
2006-12-07 12:20:00,30.2,30.22,30.18,30.21,160900.0,20.5255,20.5391,20.5119,20.5323,160900.0
2006-12-07 12:25:00,30.21,30.22,30.2,30.2,69500.0,20.5323,20.5391,20.5255,20.5255,69500.0
2006-12-07 12:30:00,30.2,30.2,30.16,30.18,37800.0,20.5255,20.5255,20.4983,20.5119,37800.0
2006-12-07 12:35:00,30.18,30.18,30.16,30.17,71000.0,20.5119,20.5119,20.4983,20.5051,71000.0
2006-12-07 12:40:00,30.18,30.19,30.17,30.19,30300.0,20.5119,20.5187,20.5051,20.5187,30300.0
2006-12-07 12:45:00,30.19,30.19,30.11,30.11,43300.0,20.5187,20.5187,20.4644,20.4644,43300.0
2006-12-07 12:50:00,30.12,30.12,30.07,30.08,67400.0,20.4712,20.4712,20.4372,20.444,67400.0
2006-12-07 12:55:00,30.09,30.09,30.08,30.08,13900.0,20.4508,20.4508,20.444,20.444,13900.0
2006-12-07 13:00:00,30.08,30.09,30.06,30.07,60700.0,20.444,20.4508,20.4304,20.4372,60700.0
2006-12-07 13:05:00,30.08,30.14,30.07,30.12,82000.0,20.444,20.4848,20.4372,20.4712,82000.0
2006-12-07 13:10:00,30.13,30.13,30.07,30.07,45100.0,20.478,20.478,20.4372,20.4372,45100.0
2006-12-07 13:15:00,30.07,30.08,30.06,30.08,29200.0,20.4372,20.444,20.4304,20.444,29200.0
2006-12-07 13:20:00,30.09,30.09,30.07,30.08,23100.0,20.4508,20.4508,20.4372,20.444,23100.0
2006-12-07 13:25:00,30.07,30.12,30.07,30.11,62600.0,20.4372,20.4712,20.4372,20.4644,62600.0
2006-12-07 13:30:00,30.1,30.12,30.1,30.11,69600.0,20.4576,20.4712,20.4576,20.4644,69600.0
2006-12-07 13:35:00,30.1,30.11,30.08,30.09,51300.0,20.4576,20.4644,20.444,20.4508,51300.0
2006-12-07 13:40:00,30.09,30.09,30.06,30.06,66500.0,20.4508,20.4508,20.4304,20.4304,66500.0
2006-12-07 13:45:00,30.05,30.06,30.0,30.01,79400.0,20.4236,20.4304,20.3896,20.3964,79400.0
2006-12-07 13:50:00,30.01,30.01,30.0,30.0,39700.0,20.3964,20.3964,20.3896,20.3896,39700.0
2006-12-07 13:55:00,30.01,30.01,30.0,30.0,40300.0,20.3964,20.3964,20.3896,20.3896,40300.0
2006-12-07 14:00:00,30.0,30.03,29.99,30.01,134200.0,20.3896,20.41,20.3828,20.3964,134200.0
2006-12-07 14:05:00,30.0,30.05,30.0,30.01,158600.0,20.3896,20.4236,20.3896,20.3964,158600.0
2006-12-07 14:10:00,30.01,30.11,30.01,30.07,210800.0,20.3964,20.4644,20.3964,20.4372,210800.0
2006-12-07 14:15:00,30.07,30.1,30.07,30.09,56300.0,20.4372,20.4576,20.4372,20.4508,56300.0
2006-12-07 14:20:00,30.09,30.11,30.08,30.11,92500.0,20.4508,20.4644,20.444,20.4644,92500.0
2006-12-07 14:25:00,30.11,30.11,30.06,30.06,96400.0,20.4644,20.4644,20.4304,20.4304,96400.0
2006-12-07 14:30:00,30.06,30.09,30.06,30.09,58500.0,20.4304,20.4508,20.4304,20.4508,58500.0
2006-12-07 14:35:00,30.08,30.1,30.08,30.09,72100.0,20.444,20.4576,20.444,20.4508,72100.0
2006-12-07 14:40:00,30.09,30.09,30.03,30.05,43200.0,20.4508,20.4508,20.41,20.4236,43200.0
2006-12-07 14:45:00,30.04,30.06,30.01,30.03,34500.0,20.4168,20.4304,20.3964,20.41,34500.0
2006-12-07 14:50:00,30.03,30.03,30.0,30.0,56400.0,20.41,20.41,20.3896,20.3896,56400.0
2006-12-07 14:55:00,30.01,30.01,29.99,29.99,98000.0,20.3964,20.3964,20.3828,20.3828,98000.0
2006-12-07 15:00:00,30.0,30.0,29.99,30.0,65900.0,20.3896,20.3896,20.3828,20.3896,65900.0
2006-12-07 15:05:00,30.0,30.0,29.99,29.99,101300.0,20.3896,20.3896,20.3828,20.3828,101300.0
2006-12-07 15:10:00,29.99,30.0,29.99,29.99,61700.0,20.3828,20.3896,20.3828,20.3828,61700.0
2006-12-07 15:15:00,29.99,30.07,29.99,30.06,261100.0,20.3828,20.4372,20.3828,20.4304,261100.0
2006-12-07 15:20:00,30.06,30.06,30.0,30.02,119900.0,20.4304,20.4304,20.3896,20.4032,119900.0
2006-12-07 15:25:00,30.01,30.03,30.0,30.01,59800.0,20.3964,20.41,20.3896,20.3964,59800.0
2006-12-07 15:30:00,30.01,30.04,30.0,30.01,146600.0,20.3964,20.4168,20.3896,20.3964,146600.0
2006-12-07 15:35:00,30.01,30.03,29.98,29.99,144500.0,20.3964,20.41,20.376,20.3828,144500.0
2006-12-07 15:40:00,29.99,30.01,29.98,30.01,147700.0,20.3828,20.3964,20.376,20.3964,147700.0
2006-12-07 15:45:00,30.01,30.03,29.99,30.0,75300.0,20.3964,20.41,20.3828,20.3896,75300.0
2006-12-07 15:50:00,30.0,30.0,29.98,29.99,184300.0,20.3896,20.3896,20.376,20.3828,184300.0
2006-12-07 15:55:00,29.99,30.01,29.98,30.0,192200.0,20.3828,20.3964,20.376,20.3896,192200.0
2006-12-08 09:30:00,29.95,30.05,29.9,30.0,175800.0,20.3556,20.4236,20.3216,20.3896,175800.0
2006-12-08 09:35:00,29.99,30.06,29.96,30.02,176600.0,20.3828,20.4304,20.3624,20.4032,176600.0
2006-12-08 09:40:00,30.02,30.11,30.02,30.08,211100.0,20.4032,20.4644,20.4032,20.444,211100.0
2006-12-08 09:45:00,30.07,30.25,30.07,30.25,234300.0,20.4372,20.5595,20.4372,20.5595,234300.0
2006-12-08 09:50:00,30.25,30.28,30.17,30.19,203700.0,20.5595,20.5799,20.5051,20.5187,203700.0
2006-12-08 09:55:00,30.21,30.24,30.19,30.19,115100.0,20.5323,20.5527,20.5187,20.5187,115100.0
2006-12-08 10:00:00,30.19,30.2,30.0,30.01,149800.0,20.5187,20.5255,20.3896,20.3964,149800.0
2006-12-08 10:05:00,30.02,30.12,30.02,30.11,132200.0,20.4032,20.4712,20.4032,20.4644,132200.0
2006-12-08 10:10:00,30.11,30.22,30.11,30.22,174200.0,20.4644,20.5391,20.4644,20.5391,174200.0
2006-12-08 10:15:00,30.22,30.23,30.12,30.15,96700.0,20.5391,20.5459,20.4712,20.4915,96700.0
2006-12-08 10:20:00,30.16,30.2,30.14,30.18,94500.0,20.4983,20.5255,20.4848,20.5119,94500.0
2006-12-08 10:25:00,30.18,30.23,30.17,30.21,67500.0,20.5119,20.5459,20.5051,20.5323,67500.0
2006-12-08 10:30:00,30.21,30.23,30.2,30.22,88200.0,20.5323,20.5459,20.5255,20.5391,88200.0
2006-12-08 10:35:00,30.22,30.23,30.2,30.2,40600.0,20.5391,20.5459,20.5255,20.5255,40600.0
2006-12-08 10:40:00,30.2,30.21,30.18,30.18,46500.0,20.5255,20.5323,20.5119,20.5119,46500.0
2006-12-08 10:45:00,30.18,30.24,30.18,30.24,83300.0,20.5119,20.5527,20.5119,20.5527,83300.0
2006-12-08 10:50:00,30.24,30.25,30.22,30.24,103400.0,20.5527,20.5595,20.5391,20.5527,103400.0
2006-12-08 10:55:00,30.24,30.25,30.24,30.24,76900.0,20.5527,20.5595,20.5527,20.5527,76900.0
2006-12-08 11:00:00,30.24,30.25,30.23,30.23,31000.0,20.5527,20.5595,20.5459,20.5459,31000.0
2006-12-08 11:05:00,30.22,30.23,30.18,30.2,108600.0,20.5391,20.5459,20.5119,20.5255,108600.0
2006-12-08 11:10:00,30.2,30.21,30.16,30.18,63800.0,20.5255,20.5323,20.4983,20.5119,63800.0
2006-12-08 11:15:00,30.18,30.22,30.18,30.22,63800.0,20.5119,20.5391,20.5119,20.5391,63800.0
2006-12-08 11:20:00,30.21,30.23,30.2,30.2,37800.0,20.5323,20.5459,20.5255,20.5255,37800.0
2006-12-08 11:25:00,30.21,30.21,30.18,30.2,25000.0,20.5323,20.5323,20.5119,20.5255,25000.0
2006-12-08 11:30:00,30.2,30.23,30.2,30.23,64800.0,20.5255,20.5459,20.5255,20.5459,64800.0
2006-12-08 11:35:00,30.23,30.24,30.16,30.16,77500.0,20.5459,20.5527,20.4983,20.4983,77500.0
2006-12-08 11:40:00,30.15,30.18,30.13,30.18,43300.0,20.4915,20.5119,20.478,20.5119,43300.0
2006-12-08 11:45:00,30.18,30.19,30.17,30.18,43300.0,20.5119,20.5187,20.5051,20.5119,43300.0
2006-12-08 11:50:00,30.18,30.22,30.18,30.19,44300.0,20.5119,20.5391,20.5119,20.5187,44300.0
2006-12-08 11:55:00,30.19,30.21,30.18,30.19,40900.0,20.5187,20.5323,20.5119,20.5187,40900.0
2006-12-08 12:00:00,30.18,30.2,30.18,30.19,12600.0,20.5119,20.5255,20.5119,20.5187,12600.0
2006-12-08 12:05:00,30.2,30.22,30.19,30.2,28500.0,20.5255,20.5391,20.5187,20.5255,28500.0
2006-12-08 12:10:00,30.2,30.2,30.16,30.18,51400.0,20.5255,20.5255,20.4983,20.5119,51400.0
2006-12-08 12:15:00,30.18,30.18,30.16,30.16,42200.0,20.5119,20.5119,20.4983,20.4983,42200.0
2006-12-08 12:20:00,30.16,30.18,30.16,30.16,53000.0,20.4983,20.5119,20.4983,20.4983,53000.0
2006-12-08 12:25:00,30.16,30.17,30.14,30.16,60100.0,20.4983,20.5051,20.4848,20.4983,60100.0
2006-12-08 12:30:00,30.16,30.17,30.15,30.15,43100.0,20.4983,20.5051,20.4915,20.4915,43100.0
2006-12-08 12:35:00,30.16,30.17,30.14,30.16,92400.0,20.4983,20.5051,20.4848,20.4983,92400.0
2006-12-08 12:40:00,30.17,30.17,30.15,30.15,16900.0,20.5051,20.5051,20.4915,20.4915,16900.0
2006-12-08 12:45:00,30.15,30.16,30.15,30.15,20200.0,20.4915,20.4983,20.4915,20.4915,20200.0
2006-12-08 12:50:00,30.15,30.17,30.15,30.17,33600.0,20.4915,20.5051,20.4915,20.5051,33600.0
2006-12-08 12:55:00,30.17,30.19,30.16,30.18,29300.0,20.5051,20.5187,20.4983,20.5119,29300.0
2006-12-08 13:00:00,30.18,30.19,30.17,30.17,40700.0,20.5119,20.5187,20.5051,20.5051,40700.0
2006-12-08 13:05:00,30.18,30.18,30.17,30.18,20800.0,20.5119,20.5119,20.5051,20.5119,20800.0
2006-12-08 13:10:00,30.18,30.18,30.17,30.18,17000.0,20.5119,20.5119,20.5051,20.5119,17000.0
2006-12-08 13:15:00,30.18,30.19,30.17,30.19,52900.0,20.5119,20.5187,20.5051,20.5187,52900.0
2006-12-08 13:20:00,30.19,30.2,30.18,30.19,20100.0,20.5187,20.5255,20.5119,20.5187,20100.0
2006-12-08 13:25:00,30.2,30.2,30.18,30.18,21300.0,20.5255,20.5255,20.5119,20.5119,21300.0
2006-12-08 13:30:00,30.18,30.24,30.18,30.24,66600.0,20.5119,20.5527,20.5119,20.5527,66600.0
2006-12-08 13:35:00,30.23,30.25,30.23,30.23,60400.0,20.5459,20.5595,20.5459,20.5459,60400.0
2006-12-08 13:40:00,30.24,30.24,30.22,30.22,23600.0,20.5527,20.5527,20.5391,20.5391,23600.0
2006-12-08 13:45:00,30.23,30.23,30.22,30.22,40600.0,20.5459,20.5459,20.5391,20.5391,40600.0
2006-12-08 13:50:00,30.22,30.23,30.18,30.2,48700.0,20.5391,20.5459,20.5119,20.5255,48700.0
2006-12-08 13:55:00,30.2,30.21,30.19,30.21,25200.0,20.5255,20.5323,20.5187,20.5323,25200.0
2006-12-08 14:00:00,30.21,30.21,30.2,30.21,16700.0,20.5323,20.5323,20.5255,20.5323,16700.0
2006-12-08 14:05:00,30.2,30.21,30.2,30.21,49200.0,20.5255,20.5323,20.5255,20.5323,49200.0
2006-12-08 14:10:00,30.21,30.22,30.2,30.22,52700.0,20.5323,20.5391,20.5255,20.5391,52700.0
2006-12-08 14:15:00,30.22,30.22,30.21,30.22,143100.0,20.5391,20.5391,20.5323,20.5391,143100.0
2006-12-08 14:20:00,30.21,30.22,30.21,30.21,15100.0,20.5323,20.5391,20.5323,20.5323,15100.0
2006-12-08 14:25:00,30.22,30.22,30.19,30.19,73600.0,20.5391,20.5391,20.5187,20.5187,73600.0
2006-12-08 14:30:00,30.2,30.2,30.19,30.19,15100.0,20.5255,20.5255,20.5187,20.5187,15100.0
2006-12-08 14:35:00,30.2,30.2,30.18,30.2,39900.0,20.5255,20.5255,20.5119,20.5255,39900.0
2006-12-08 14:40:00,30.2,30.24,30.19,30.23,200200.0,20.5255,20.5527,20.5187,20.5459,200200.0
2006-12-08 14:45:00,30.23,30.24,30.21,30.22,15500.0,20.5459,20.5527,20.5323,20.5391,15500.0
2006-12-08 14:50:00,30.21,30.24,30.21,30.23,120100.0,20.5323,20.5527,20.5323,20.5459,120100.0
2006-12-08 14:55:00,30.23,30.24,30.23,30.24,21100.0,20.5459,20.5527,20.5459,20.5527,21100.0
2006-12-08 15:00:00,30.24,30.24,30.23,30.24,35300.0,20.5527,20.5527,20.5459,20.5527,35300.0
2006-12-08 15:05:00,30.23,30.24,30.23,30.23,54600.0,20.5459,20.5527,20.5459,20.5459,54600.0
2006-12-08 15:10:00,30.24,30.26,30.22,30.26,165700.0,20.5527,20.5663,20.5391,20.5663,165700.0
2006-12-08 15:15:00,30.26,30.26,30.25,30.26,26800.0,20.5663,20.5663,20.5595,20.5663,26800.0
2006-12-08 15:20:00,30.25,30.26,30.23,30.23,44200.0,20.5595,20.5663,20.5459,20.5459,44200.0
2006-12-08 15:25:00,30.23,30.26,30.23,30.26,96700.0,20.5459,20.5663,20.5459,20.5663,96700.0
2006-12-08 15:30:00,30.26,30.31,30.25,30.28,126800.0,20.5663,20.6003,20.5595,20.5799,126800.0
2006-12-08 15:35:00,30.29,30.29,30.23,30.24,50500.0,20.5867,20.5867,20.5459,20.5527,50500.0
2006-12-08 15:40:00,30.23,30.24,30.23,30.24,68200.0,20.5459,20.5527,20.5459,20.5527,68200.0
2006-12-08 15:45:00,30.23,30.23,30.2,30.21,56400.0,20.5459,20.5459,20.5255,20.5323,56400.0
2006-12-08 15:50:00,30.2,30.21,30.19,30.19,103600.0,20.5255,20.5323,20.5187,20.5187,103600.0
2006-12-08 15:55:00,30.19,30.23,30.19,30.22,155700.0,20.5187,20.5459,20.5187,20.5391,155700.0
2006-12-11 09:30:00,30.25,30.35,30.15,30.16,187700.0,20.5595,20.6275,20.4915,20.4983,187700.0
2006-12-11 09:35:00,30.15,30.16,30.05,30.06,84700.0,20.4915,20.4983,20.4236,20.4304,84700.0
2006-12-11 09:40:00,30.06,30.12,30.02,30.02,178400.0,20.4304,20.4712,20.4032,20.4032,178400.0
2006-12-11 09:45:00,30.03,30.03,29.92,29.94,185300.0,20.41,20.41,20.3352,20.3488,185300.0
2006-12-11 09:50:00,29.94,30.08,29.94,30.02,203700.0,20.3488,20.444,20.3488,20.4032,203700.0
2006-12-11 09:55:00,30.03,30.09,29.94,30.07,157500.0,20.41,20.4508,20.3488,20.4372,157500.0
2006-12-11 10:00:00,30.07,30.08,30.01,30.08,182800.0,20.4372,20.444,20.3964,20.444,182800.0
2006-12-11 10:05:00,30.07,30.12,30.07,30.08,111900.0,20.4372,20.4712,20.4372,20.444,111900.0
2006-12-11 10:10:00,30.09,30.16,30.09,30.16,184100.0,20.4508,20.4983,20.4508,20.4983,184100.0
2006-12-11 10:15:00,30.16,30.21,30.13,30.2,147200.0,20.4983,20.5323,20.478,20.5255,147200.0
2006-12-11 10:20:00,30.19,30.23,30.19,30.22,105400.0,20.5187,20.5459,20.5187,20.5391,105400.0
2006-12-11 10:25:00,30.22,30.22,30.14,30.14,99500.0,20.5391,20.5391,20.4848,20.4848,99500.0
2006-12-11 10:30:00,30.14,30.21,30.13,30.2,163200.0,20.4848,20.5323,20.478,20.5255,163200.0
2006-12-11 10:35:00,30.21,30.21,30.2,30.2,29400.0,20.5323,20.5323,20.5255,20.5255,29400.0
2006-12-11 10:40:00,30.2,30.21,30.2,30.2,65800.0,20.5255,20.5323,20.5255,20.5255,65800.0
2006-12-11 10:45:00,30.2,30.21,30.13,30.13,67000.0,20.5255,20.5323,20.478,20.478,67000.0
2006-12-11 10:50:00,30.13,30.14,30.07,30.07,106600.0,20.478,20.4848,20.4372,20.4372,106600.0
2006-12-11 10:55:00,30.07,30.08,30.03,30.05,119800.0,20.4372,20.444,20.41,20.4236,119800.0
2006-12-11 11:00:00,30.05,30.09,30.01,30.02,315300.0,20.4236,20.4508,20.3964,20.4032,315300.0
2006-12-11 11:05:00,30.01,30.03,29.99,30.01,149100.0,20.3964,20.41,20.3828,20.3964,149100.0
2006-12-11 11:10:00,30.01,30.01,29.99,30.0,217200.0,20.3964,20.3964,20.3828,20.3896,217200.0
2006-12-11 11:15:00,30.0,30.01,29.99,29.99,115000.0,20.3896,20.3964,20.3828,20.3828,115000.0
2006-12-11 11:20:00,30.0,30.01,29.98,29.98,306000.0,20.3896,20.3964,20.376,20.376,306000.0
2006-12-11 11:25:00,29.99,30.01,29.97,29.99,156500.0,20.3828,20.3964,20.3692,20.3828,156500.0
2006-12-11 11:30:00,29.99,30.01,29.99,30.0,142500.0,20.3828,20.3964,20.3828,20.3896,142500.0
2006-12-11 11:35:00,30.0,30.01,29.99,29.99,75900.0,20.3896,20.3964,20.3828,20.3828,75900.0
2006-12-11 11:40:00,30.0,30.04,29.99,30.0,126700.0,20.3896,20.4168,20.3828,20.3896,126700.0
2006-12-11 11:45:00,30.0,30.01,29.99,29.99,46200.0,20.3896,20.3964,20.3828,20.3828,46200.0
2006-12-11 11:50:00,29.99,30.01,29.99,30.0,64300.0,20.3828,20.3964,20.3828,20.3896,64300.0
2006-12-11 11:55:00,30.0,30.05,29.99,30.04,121200.0,20.3896,20.4236,20.3828,20.4168,121200.0
2006-12-11 12:00:00,30.04,30.04,30.0,30.01,91400.0,20.4168,20.4168,20.3896,20.3964,91400.0
2006-12-11 12:05:00,30.01,30.02,30.0,30.0,99500.0,20.3964,20.4032,20.3896,20.3896,99500.0
2006-12-11 12:10:00,30.0,30.04,30.0,30.04,86400.0,20.3896,20.4168,20.3896,20.4168,86400.0
2006-12-11 12:15:00,30.03,30.05,30.03,30.04,101300.0,20.41,20.4236,20.41,20.4168,101300.0
2006-12-11 12:20:00,30.04,30.07,30.04,30.05,112700.0,20.4168,20.4372,20.4168,20.4236,112700.0
2006-12-11 12:25:00,30.05,30.06,30.03,30.05,73700.0,20.4236,20.4304,20.41,20.4236,73700.0
2006-12-11 12:30:00,30.05,30.06,30.05,30.05,65100.0,20.4236,20.4304,20.4236,20.4236,65100.0
2006-12-11 12:35:00,30.05,30.05,30.04,30.04,77700.0,20.4236,20.4236,20.4168,20.4168,77700.0
2006-12-11 12:40:00,30.04,30.05,30.02,30.04,123300.0,20.4168,20.4236,20.4032,20.4168,123300.0
2006-12-11 12:45:00,30.05,30.05,30.02,30.02,74300.0,20.4236,20.4236,20.4032,20.4032,74300.0
2006-12-11 12:50:00,30.02,30.05,30.01,30.04,184200.0,20.4032,20.4236,20.3964,20.4168,184200.0
2006-12-11 12:55:00,30.05,30.06,30.04,30.05,129600.0,20.4236,20.4304,20.4168,20.4236,129600.0
2006-12-11 13:00:00,30.05,30.05,30.02,30.02,81300.0,20.4236,20.4236,20.4032,20.4032,81300.0
2006-12-11 13:05:00,30.02,30.04,30.02,30.03,123200.0,20.4032,20.4168,20.4032,20.41,123200.0
2006-12-11 13:10:00,30.04,30.04,30.03,30.04,26700.0,20.4168,20.4168,20.41,20.4168,26700.0
2006-12-11 13:15:00,30.04,30.04,30.02,30.02,68200.0,20.4168,20.4168,20.4032,20.4032,68200.0
2006-12-11 13:20:00,30.02,30.04,30.02,30.03,78500.0,20.4032,20.4168,20.4032,20.41,78500.0
2006-12-11 13:25:00,30.04,30.04,30.02,30.03,36100.0,20.4168,20.4168,20.4032,20.41,36100.0
2006-12-11 13:30:00,30.02,30.03,30.02,30.02,45200.0,20.4032,20.41,20.4032,20.4032,45200.0
2006-12-11 13:35:00,30.02,30.02,30.01,30.01,50400.0,20.4032,20.4032,20.3964,20.3964,50400.0
2006-12-11 13:40:00,30.02,30.02,30.01,30.01,23300.0,20.4032,20.4032,20.3964,20.3964,23300.0
2006-12-11 13:45:00,30.01,30.04,30.01,30.04,94100.0,20.3964,20.4168,20.3964,20.4168,94100.0
2006-12-11 13:50:00,30.04,30.06,30.03,30.05,48600.0,20.4168,20.4304,20.41,20.4236,48600.0
2006-12-11 13:55:00,30.05,30.06,30.04,30.05,86800.0,20.4236,20.4304,20.4168,20.4236,86800.0
2006-12-11 14:00:00,30.04,30.05,30.04,30.05,37400.0,20.4168,20.4236,20.4168,20.4236,37400.0
2006-12-11 14:05:00,30.04,30.05,30.04,30.04,51100.0,20.4168,20.4236,20.4168,20.4168,51100.0
2006-12-11 14:10:00,30.04,30.04,30.03,30.03,31900.0,20.4168,20.4168,20.41,20.41,31900.0
2006-12-11 14:15:00,30.03,30.04,30.02,30.03,67200.0,20.41,20.4168,20.4032,20.41,67200.0
2006-12-11 14:20:00,30.02,30.03,30.02,30.02,27600.0,20.4032,20.41,20.4032,20.4032,27600.0
2006-12-11 14:25:00,30.02,30.03,30.02,30.03,59800.0,20.4032,20.41,20.4032,20.41,59800.0
2006-12-11 14:30:00,30.03,30.04,30.02,30.04,78900.0,20.41,20.4168,20.4032,20.4168,78900.0
2006-12-11 14:35:00,30.03,30.04,30.0,30.0,82900.0,20.41,20.4168,20.3896,20.3896,82900.0
2006-12-11 14:40:00,30.01,30.03,30.0,30.03,53200.0,20.3964,20.41,20.3896,20.41,53200.0
2006-12-11 14:45:00,30.03,30.07,30.02,30.07,93900.0,20.41,20.4372,20.4032,20.4372,93900.0
2006-12-11 14:50:00,30.06,30.08,30.06,30.08,92800.0,20.4304,20.444,20.4304,20.444,92800.0
2006-12-11 14:55:00,30.07,30.1,30.05,30.1,151400.0,20.4372,20.4576,20.4236,20.4576,151400.0
2006-12-11 15:00:00,30.09,30.11,30.07,30.08,106900.0,20.4508,20.4644,20.4372,20.444,106900.0
2006-12-11 15:05:00,30.08,30.09,30.07,30.08,44100.0,20.444,20.4508,20.4372,20.444,44100.0
2006-12-11 15:10:00,30.07,30.12,30.07,30.1,119800.0,20.4372,20.4712,20.4372,20.4576,119800.0
2006-12-11 15:15:00,30.11,30.14,30.1,30.14,95300.0,20.4644,20.4848,20.4576,20.4848,95300.0
2006-12-11 15:20:00,30.13,30.15,30.13,30.13,159200.0,20.478,20.4915,20.478,20.478,159200.0
2006-12-11 15:25:00,30.14,30.14,30.11,30.12,82400.0,20.4848,20.4848,20.4644,20.4712,82400.0
2006-12-11 15:30:00,30.11,30.12,30.08,30.1,253000.0,20.4644,20.4712,20.444,20.4576,253000.0
2006-12-11 15:35:00,30.09,30.1,30.04,30.1,246900.0,20.4508,20.4576,20.4168,20.4576,246900.0
2006-12-11 15:40:00,30.09,30.1,30.06,30.08,338600.0,20.4508,20.4576,20.4304,20.444,338600.0
2006-12-11 15:45:00,30.08,30.08,30.01,30.03,207800.0,20.444,20.444,20.3964,20.41,207800.0
2006-12-11 15:50:00,30.03,30.11,30.02,30.09,176800.0,20.41,20.4644,20.4032,20.4508,176800.0
2006-12-11 15:55:00,30.09,30.11,30.08,30.09,173300.0,20.4508,20.4644,20.444,20.4508,173300.0
2006-12-12 09:30:00,30.3,30.44,30.21,30.29,405400.0,20.5935,20.6886,20.5323,20.5867,405400.0
2006-12-12 09:35:00,30.3,30.39,30.25,30.37,204200.0,20.5935,20.6547,20.5595,20.6411,204200.0
2006-12-12 09:40:00,30.37,30.38,30.27,30.29,145600.0,20.6411,20.6479,20.5731,20.5867,145600.0
2006-12-12 09:45:00,30.29,30.3,30.2,30.25,306700.0,20.5867,20.5935,20.5255,20.5595,306700.0
2006-12-12 09:50:00,30.25,30.31,30.23,30.28,240000.0,20.5595,20.6003,20.5459,20.5799,240000.0
2006-12-12 09:55:00,30.27,30.28,30.19,30.24,230600.0,20.5731,20.5799,20.5187,20.5527,230600.0
2006-12-12 10:00:00,30.24,30.24,30.16,30.18,224300.0,20.5527,20.5527,20.4983,20.5119,224300.0
2006-12-12 10:05:00,30.19,30.21,30.12,30.12,170400.0,20.5187,20.5323,20.4712,20.4712,170400.0
2006-12-12 10:10:00,30.12,30.13,30.08,30.12,225800.0,20.4712,20.478,20.444,20.4712,225800.0
2006-12-12 10:15:00,30.11,30.14,30.1,30.14,160700.0,20.4644,20.4848,20.4576,20.4848,160700.0
2006-12-12 10:20:00,30.14,30.14,30.1,30.12,108100.0,20.4848,20.4848,20.4576,20.4712,108100.0
2006-12-12 10:25:00,30.12,30.18,30.09,30.18,143200.0,20.4712,20.5119,20.4508,20.5119,143200.0
2006-12-12 10:30:00,30.17,30.18,30.14,30.18,177800.0,20.5051,20.5119,20.4848,20.5119,177800.0
2006-12-12 10:35:00,30.17,30.2,30.13,30.14,147800.0,20.5051,20.5255,20.478,20.4848,147800.0
2006-12-12 10:40:00,30.14,30.2,30.11,30.18,208900.0,20.4848,20.5255,20.4644,20.5119,208900.0
2006-12-12 10:45:00,30.19,30.19,30.16,30.17,88900.0,20.5187,20.5187,20.4983,20.5051,88900.0
2006-12-12 10:50:00,30.16,30.17,30.09,30.13,147600.0,20.4983,20.5051,20.4508,20.478,147600.0
2006-12-12 10:55:00,30.12,30.14,30.11,30.13,131400.0,20.4712,20.4848,20.4644,20.478,131400.0
2006-12-12 11:00:00,30.12,30.17,30.12,30.16,84300.0,20.4712,20.5051,20.4712,20.4983,84300.0
2006-12-12 11:05:00,30.16,30.17,30.13,30.15,110400.0,20.4983,20.5051,20.478,20.4915,110400.0
2006-12-12 11:10:00,30.15,30.16,30.15,30.15,91100.0,20.4915,20.4983,20.4915,20.4915,91100.0
2006-12-12 11:15:00,30.16,30.16,30.15,30.16,23800.0,20.4983,20.4983,20.4915,20.4983,23800.0
2006-12-12 11:20:00,30.15,30.18,30.15,30.17,78400.0,20.4915,20.5119,20.4915,20.5051,78400.0
2006-12-12 11:25:00,30.16,30.22,30.16,30.21,153200.0,20.4983,20.5391,20.4983,20.5323,153200.0
2006-12-12 11:30:00,30.22,30.22,30.19,30.19,59100.0,20.5391,20.5391,20.5187,20.5187,59100.0
2006-12-12 11:35:00,30.19,30.2,30.17,30.17,83800.0,20.5187,20.5255,20.5051,20.5051,83800.0
2006-12-12 11:40:00,30.17,30.18,30.15,30.16,54200.0,20.5051,20.5119,20.4915,20.4983,54200.0
2006-12-12 11:45:00,30.15,30.16,30.14,30.14,50200.0,20.4915,20.4983,20.4848,20.4848,50200.0
2006-12-12 11:50:00,30.15,30.15,30.12,30.12,127700.0,20.4915,20.4915,20.4712,20.4712,127700.0
2006-12-12 11:55:00,30.12,30.14,30.1,30.14,116100.0,20.4712,20.4848,20.4576,20.4848,116100.0
2006-12-12 12:00:00,30.13,30.14,30.11,30.13,83200.0,20.478,20.4848,20.4644,20.478,83200.0
2006-12-12 12:05:00,30.13,30.14,30.1,30.1,74200.0,20.478,20.4848,20.4576,20.4576,74200.0
2006-12-12 12:10:00,30.1,30.12,30.09,30.12,106300.0,20.4576,20.4712,20.4508,20.4712,106300.0
2006-12-12 12:15:00,30.12,30.12,30.09,30.1,82800.0,20.4712,20.4712,20.4508,20.4576,82800.0
2006-12-12 12:20:00,30.1,30.11,30.04,30.06,133900.0,20.4576,20.4644,20.4168,20.4304,133900.0
2006-12-12 12:25:00,30.06,30.1,30.04,30.09,111600.0,20.4304,20.4576,20.4168,20.4508,111600.0
2006-12-12 12:30:00,30.1,30.1,30.09,30.09,36700.0,20.4576,20.4576,20.4508,20.4508,36700.0
2006-12-12 12:35:00,30.09,30.1,30.08,30.1,72200.0,20.4508,20.4576,20.444,20.4576,72200.0
2006-12-12 12:40:00,30.11,30.14,30.1,30.12,83500.0,20.4644,20.4848,20.4576,20.4712,83500.0
2006-12-12 12:45:00,30.12,30.14,30.12,30.14,46100.0,20.4712,20.4848,20.4712,20.4848,46100.0
2006-12-12 12:50:00,30.14,30.14,30.13,30.13,18700.0,20.4848,20.4848,20.478,20.478,18700.0
2006-12-12 12:55:00,30.13,30.15,30.13,30.14,82200.0,20.478,20.4915,20.478,20.4848,82200.0
2006-12-12 13:00:00,30.14,30.15,30.13,30.15,63400.0,20.4848,20.4915,20.478,20.4915,63400.0
2006-12-12 13:05:00,30.15,30.15,30.12,30.14,106000.0,20.4915,20.4915,20.4712,20.4848,106000.0
2006-12-12 13:10:00,30.14,30.14,30.12,30.12,22900.0,20.4848,20.4848,20.4712,20.4712,22900.0
2006-12-12 13:15:00,30.12,30.15,30.12,30.13,104400.0,20.4712,20.4915,20.4712,20.478,104400.0
2006-12-12 13:20:00,30.13,30.14,30.13,30.14,13200.0,20.478,20.4848,20.478,20.4848,13200.0
2006-12-12 13:25:00,30.13,30.14,30.12,30.13,26200.0,20.478,20.4848,20.4712,20.478,26200.0
2006-12-12 13:30:00,30.12,30.14,30.12,30.14,45200.0,20.4712,20.4848,20.4712,20.4848,45200.0
2006-12-12 13:35:00,30.14,30.14,30.12,30.12,22800.0,20.4848,20.4848,20.4712,20.4712,22800.0
2006-12-12 13:40:00,30.13,30.13,30.12,30.13,36900.0,20.478,20.478,20.4712,20.478,36900.0
2006-12-12 13:45:00,30.12,30.13,30.12,30.13,20400.0,20.4712,20.478,20.4712,20.478,20400.0
2006-12-12 13:50:00,30.13,30.13,30.11,30.11,54500.0,20.478,20.478,20.4644,20.4644,54500.0
2006-12-12 13:55:00,30.12,30.12,30.09,30.1,70500.0,20.4712,20.4712,20.4508,20.4576,70500.0
2006-12-12 14:00:00,30.1,30.1,30.08,30.08,64900.0,20.4576,20.4576,20.444,20.444,64900.0
2006-12-12 14:05:00,30.08,30.09,30.08,30.08,9700.0,20.444,20.4508,20.444,20.444,9700.0
2006-12-12 14:10:00,30.08,30.08,30.01,30.03,89100.0,20.444,20.444,20.3964,20.41,89100.0
2006-12-12 14:15:00,30.03,30.1,30.01,30.09,142700.0,20.41,20.4576,20.3964,20.4508,142700.0
2006-12-12 14:20:00,30.08,30.12,30.08,30.1,99300.0,20.444,20.4712,20.444,20.4576,99300.0
2006-12-12 14:25:00,30.1,30.1,30.07,30.07,55200.0,20.4576,20.4576,20.4372,20.4372,55200.0
2006-12-12 14:30:00,30.07,30.08,30.05,30.05,62300.0,20.4372,20.444,20.4236,20.4236,62300.0
2006-12-12 14:35:00,30.05,30.06,30.0,30.0,164600.0,20.4236,20.4304,20.3896,20.3896,164600.0
2006-12-12 14:40:00,30.0,30.02,30.0,30.02,137200.0,20.3896,20.4032,20.3896,20.4032,137200.0
2006-12-12 14:45:00,30.01,30.02,30.0,30.0,57400.0,20.3964,20.4032,20.3896,20.3896,57400.0
2006-12-12 14:50:00,30.0,30.03,30.0,30.01,129900.0,20.3896,20.41,20.3896,20.3964,129900.0
2006-12-12 14:55:00,30.02,30.03,30.01,30.01,56100.0,20.4032,20.41,20.3964,20.3964,56100.0
2006-12-12 15:00:00,30.02,30.04,30.0,30.04,136000.0,20.4032,20.4168,20.3896,20.4168,136000.0
2006-12-12 15:05:00,30.03,30.07,30.02,30.06,194000.0,20.41,20.4372,20.4032,20.4304,194000.0
2006-12-12 15:10:00,30.06,30.11,30.05,30.1,133000.0,20.4304,20.4644,20.4236,20.4576,133000.0
2006-12-12 15:15:00,30.1,30.11,30.07,30.07,286800.0,20.4576,20.4644,20.4372,20.4372,286800.0
2006-12-12 15:20:00,30.07,30.08,30.04,30.06,65000.0,20.4372,20.444,20.4168,20.4304,65000.0
2006-12-12 15:25:00,30.06,30.08,30.04,30.04,99300.0,20.4304,20.444,20.4168,20.4168,99300.0
2006-12-12 15:30:00,30.04,30.05,29.97,29.98,218000.0,20.4168,20.4236,20.3692,20.376,218000.0
2006-12-12 15:35:00,29.98,30.08,29.93,30.05,219400.0,20.376,20.444,20.342,20.4236,219400.0
2006-12-12 15:40:00,30.05,30.09,30.04,30.06,174300.0,20.4236,20.4508,20.4168,20.4304,174300.0
2006-12-12 15:45:00,30.07,30.11,30.06,30.1,138400.0,20.4372,20.4644,20.4304,20.4576,138400.0
2006-12-12 15:50:00,30.1,30.14,30.1,30.11,135000.0,20.4576,20.4848,20.4576,20.4644,135000.0
2006-12-12 15:55:00,30.12,30.12,30.07,30.1,136800.0,20.4712,20.4712,20.4372,20.4576,136800.0
2006-12-13 09:30:00,30.25,30.36,30.25,30.31,198000.0,20.5595,20.6343,20.5595,20.6003,198000.0
2006-12-13 09:35:00,30.31,30.35,30.26,30.33,160300.0,20.6003,20.6275,20.5663,20.6139,160300.0
2006-12-13 09:40:00,30.32,30.34,30.25,30.33,401700.0,20.6071,20.6207,20.5595,20.6139,401700.0
2006-12-13 09:45:00,30.33,30.34,30.17,30.19,79200.0,20.6139,20.6207,20.5051,20.5187,79200.0
2006-12-13 09:50:00,30.19,30.27,30.19,30.2,82400.0,20.5187,20.5731,20.5187,20.5255,82400.0
2006-12-13 09:55:00,30.2,30.48,30.2,30.41,214300.0,20.5255,20.7158,20.5255,20.6683,214300.0
2006-12-13 10:00:00,30.41,30.49,30.32,30.43,197800.0,20.6683,20.7226,20.6071,20.6819,197800.0
2006-12-13 10:05:00,30.44,30.44,30.25,30.26,92400.0,20.6886,20.6886,20.5595,20.5663,92400.0
2006-12-13 10:10:00,30.26,30.26,30.15,30.19,150100.0,20.5663,20.5663,20.4915,20.5187,150100.0
2006-12-13 10:15:00,30.18,30.23,30.16,30.17,66200.0,20.5119,20.5459,20.4983,20.5051,66200.0
2006-12-13 10:20:00,30.17,30.23,30.16,30.22,162900.0,20.5051,20.5459,20.4983,20.5391,162900.0
2006-12-13 10:25:00,30.22,30.22,30.1,30.21,216800.0,20.5391,20.5391,20.4576,20.5323,216800.0
2006-12-13 10:30:00,30.2,30.21,30.05,30.09,209000.0,20.5255,20.5323,20.4236,20.4508,209000.0
2006-12-13 10:35:00,30.09,30.11,30.06,30.11,58800.0,20.4508,20.4644,20.4304,20.4644,58800.0
2006-12-13 10:40:00,30.1,30.11,30.08,30.09,43300.0,20.4576,20.4644,20.444,20.4508,43300.0
2006-12-13 10:45:00,30.08,30.11,30.05,30.1,125800.0,20.444,20.4644,20.4236,20.4576,125800.0
2006-12-13 10:50:00,30.1,30.15,30.1,30.15,67600.0,20.4576,20.4915,20.4576,20.4915,67600.0
2006-12-13 10:55:00,30.15,30.2,30.14,30.19,85800.0,20.4915,20.5255,20.4848,20.5187,85800.0
2006-12-13 11:00:00,30.19,30.2,30.18,30.19,32900.0,20.5187,20.5255,20.5119,20.5187,32900.0
2006-12-13 11:05:00,30.19,30.21,30.18,30.19,48000.0,20.5187,20.5323,20.5119,20.5187,48000.0
2006-12-13 11:10:00,30.2,30.21,30.18,30.2,81800.0,20.5255,20.5323,20.5119,20.5255,81800.0
2006-12-13 11:15:00,30.19,30.21,30.19,30.21,37500.0,20.5187,20.5323,20.5187,20.5323,37500.0
2006-12-13 11:20:00,30.2,30.25,30.2,30.23,85700.0,20.5255,20.5595,20.5255,20.5459,85700.0
2006-12-13 11:25:00,30.23,30.26,30.22,30.24,47000.0,20.5459,20.5663,20.5391,20.5527,47000.0
2006-12-13 11:30:00,30.24,30.26,30.22,30.23,46600.0,20.5527,20.5663,20.5391,20.5459,46600.0
2006-12-13 11:35:00,30.22,30.22,30.2,30.21,56100.0,20.5391,20.5391,20.5255,20.5323,56100.0
2006-12-13 11:40:00,30.2,30.21,30.2,30.21,20600.0,20.5255,20.5323,20.5255,20.5323,20600.0
2006-12-13 11:45:00,30.22,30.26,30.22,30.26,43000.0,20.5391,20.5663,20.5391,20.5663,43000.0
2006-12-13 11:50:00,30.25,30.26,30.24,30.25,65200.0,20.5595,20.5663,20.5527,20.5595,65200.0
2006-12-13 11:55:00,30.25,30.28,30.24,30.26,66300.0,20.5595,20.5799,20.5527,20.5663,66300.0
2006-12-13 12:00:00,30.26,30.29,30.24,30.24,46100.0,20.5663,20.5867,20.5527,20.5527,46100.0
2006-12-13 12:05:00,30.24,30.25,30.21,30.21,43800.0,20.5527,20.5595,20.5323,20.5323,43800.0
2006-12-13 12:10:00,30.21,30.22,30.21,30.22,23700.0,20.5323,20.5391,20.5323,20.5391,23700.0
2006-12-13 12:15:00,30.22,30.23,30.21,30.22,100100.0,20.5391,20.5459,20.5323,20.5391,100100.0
2006-12-13 12:20:00,30.22,30.23,30.22,30.23,29700.0,20.5391,20.5459,20.5391,20.5459,29700.0
2006-12-13 12:25:00,30.23,30.27,30.22,30.27,38700.0,20.5459,20.5731,20.5391,20.5731,38700.0
2006-12-13 12:30:00,30.27,30.27,30.26,30.27,9500.0,20.5731,20.5731,20.5663,20.5731,9500.0
2006-12-13 12:35:00,30.27,30.29,30.26,30.29,54400.0,20.5731,20.5867,20.5663,20.5867,54400.0
2006-12-13 12:40:00,30.28,30.33,30.28,30.32,93200.0,20.5799,20.6139,20.5799,20.6071,93200.0
2006-12-13 12:45:00,30.32,30.33,30.27,30.29,70200.0,20.6071,20.6139,20.5731,20.5867,70200.0
2006-12-13 12:50:00,30.29,30.33,30.28,30.31,84100.0,20.5867,20.6139,20.5799,20.6003,84100.0
2006-12-13 12:55:00,30.31,30.33,30.29,30.32,78700.0,20.6003,20.6139,20.5867,20.6071,78700.0
2006-12-13 13:00:00,30.31,30.33,30.31,30.32,53700.0,20.6003,20.6139,20.6003,20.6071,53700.0
2006-12-13 13:05:00,30.31,30.35,30.31,30.35,40100.0,20.6003,20.6275,20.6003,20.6275,40100.0
2006-12-13 13:10:00,30.35,30.37,30.34,30.35,81100.0,20.6275,20.6411,20.6207,20.6275,81100.0
2006-12-13 13:15:00,30.34,30.37,30.34,30.35,50900.0,20.6207,20.6411,20.6207,20.6275,50900.0
2006-12-13 13:20:00,30.34,30.39,30.34,30.39,70800.0,20.6207,20.6547,20.6207,20.6547,70800.0
2006-12-13 13:25:00,30.38,30.38,30.35,30.36,46300.0,20.6479,20.6479,20.6275,20.6343,46300.0
2006-12-13 13:30:00,30.35,30.36,30.33,30.33,19500.0,20.6275,20.6343,20.6139,20.6139,19500.0
2006-12-13 13:35:00,30.34,30.34,30.28,30.31,59800.0,20.6207,20.6207,20.5799,20.6003,59800.0
2006-12-13 13:40:00,30.3,30.31,30.29,30.3,14800.0,20.5935,20.6003,20.5867,20.5935,14800.0
2006-12-13 13:45:00,30.29,30.3,30.29,30.3,17300.0,20.5867,20.5935,20.5867,20.5935,17300.0
2006-12-13 13:50:00,30.3,30.32,30.26,30.28,77700.0,20.5935,20.6071,20.5663,20.5799,77700.0
2006-12-13 13:55:00,30.28,30.29,30.27,30.28,28600.0,20.5799,20.5867,20.5731,20.5799,28600.0
2006-12-13 14:00:00,30.28,30.32,30.28,30.31,55000.0,20.5799,20.6071,20.5799,20.6003,55000.0
2006-12-13 14:05:00,30.3,30.31,30.28,30.29,41500.0,20.5935,20.6003,20.5799,20.5867,41500.0
2006-12-13 14:10:00,30.29,30.34,30.28,30.33,55000.0,20.5867,20.6207,20.5799,20.6139,55000.0
2006-12-13 14:15:00,30.34,30.35,30.33,30.34,35400.0,20.6207,20.6275,20.6139,20.6207,35400.0
2006-12-13 14:20:00,30.33,30.35,30.32,30.33,87000.0,20.6139,20.6275,20.6071,20.6139,87000.0
2006-12-13 14:25:00,30.32,30.34,30.3,30.34,55900.0,20.6071,20.6207,20.5935,20.6207,55900.0
2006-12-13 14:30:00,30.34,30.35,30.32,30.34,69500.0,20.6207,20.6275,20.6071,20.6207,69500.0
2006-12-13 14:35:00,30.34,30.35,30.33,30.35,52100.0,20.6207,20.6275,20.6139,20.6275,52100.0
2006-12-13 14:40:00,30.35,30.37,30.34,30.36,115800.0,20.6275,20.6411,20.6207,20.6343,115800.0
2006-12-13 14:45:00,30.36,30.37,30.36,30.36,22700.0,20.6343,20.6411,20.6343,20.6343,22700.0
2006-12-13 14:50:00,30.36,30.37,30.36,30.36,33300.0,20.6343,20.6411,20.6343,20.6343,33300.0
2006-12-13 14:55:00,30.37,30.39,30.36,30.39,72100.0,20.6411,20.6547,20.6343,20.6547,72100.0
2006-12-13 15:00:00,30.39,30.39,30.38,30.39,42300.0,20.6547,20.6547,20.6479,20.6547,42300.0
2006-12-13 15:05:00,30.39,30.4,30.38,30.4,95800.0,20.6547,20.6615,20.6479,20.6615,95800.0
2006-12-13 15:10:00,30.39,30.4,30.35,30.35,42600.0,20.6547,20.6615,20.6275,20.6275,42600.0
2006-12-13 15:15:00,30.35,30.37,30.32,30.34,158500.0,20.6275,20.6411,20.6071,20.6207,158500.0
2006-12-13 15:20:00,30.34,30.36,30.33,30.36,64900.0,20.6207,20.6343,20.6139,20.6343,64900.0
2006-12-13 15:25:00,30.35,30.36,30.33,30.35,122300.0,20.6275,20.6343,20.6139,20.6275,122300.0
2006-12-13 15:30:00,30.35,30.35,30.32,30.33,63600.0,20.6275,20.6275,20.6071,20.6139,63600.0
2006-12-13 15:35:00,30.34,30.38,30.33,30.37,84600.0,20.6207,20.6479,20.6139,20.6411,84600.0
2006-12-13 15:40:00,30.36,30.37,30.33,30.33,137900.0,20.6343,20.6411,20.6139,20.6139,137900.0
2006-12-13 15:45:00,30.33,30.34,30.31,30.31,81700.0,20.6139,20.6207,20.6003,20.6003,81700.0
2006-12-13 15:50:00,30.32,30.32,30.3,30.31,122600.0,20.6071,20.6071,20.5935,20.6003,122600.0
2006-12-13 15:55:00,30.31,30.33,30.3,30.31,134100.0,20.6003,20.6139,20.5935,20.6003,134100.0
2006-12-14 09:30:00,30.37,30.44,30.32,30.42,119300.0,20.6411,20.6886,20.6071,20.6751,119300.0
2006-12-14 09:35:00,30.42,30.44,30.4,30.41,78700.0,20.6751,20.6886,20.6615,20.6683,78700.0
2006-12-14 09:40:00,30.41,30.48,30.4,30.48,85000.0,20.6683,20.7158,20.6615,20.7158,85000.0
2006-12-14 09:45:00,30.47,30.6,30.47,30.6,187800.0,20.709,20.7974,20.709,20.7974,187800.0
2006-12-14 09:50:00,30.6,30.83,30.55,30.77,435400.0,20.7974,20.9537,20.7634,20.9129,435400.0
2006-12-14 09:55:00,30.77,30.9,30.76,30.89,399700.0,20.9129,21.0013,20.9061,20.9945,399700.0
2006-12-14 10:00:00,30.88,30.92,30.88,30.91,269900.0,20.9877,21.0149,20.9877,21.0081,269900.0
2006-12-14 10:05:00,30.93,30.95,30.79,30.94,355000.0,21.0217,21.0353,20.9265,21.0285,355000.0
2006-12-14 10:10:00,30.95,31.0,30.94,30.98,323700.0,21.0353,21.0693,21.0285,21.0557,323700.0
2006-12-14 10:15:00,30.98,31.03,30.92,30.93,348200.0,21.0557,21.0896,21.0149,21.0217,348200.0
2006-12-14 10:20:00,30.94,31.0,30.94,30.99,178300.0,21.0285,21.0693,21.0285,21.0625,178300.0
2006-12-14 10:25:00,30.99,30.99,30.88,30.91,263600.0,21.0625,21.0625,20.9877,21.0081,263600.0
2006-12-14 10:30:00,30.91,30.95,30.9,30.95,245200.0,21.0081,21.0353,21.0013,21.0353,245200.0
2006-12-14 10:35:00,30.94,30.95,30.88,30.9,206100.0,21.0285,21.0353,20.9877,21.0013,206100.0
2006-12-14 10:40:00,30.9,30.9,30.86,30.86,98900.0,21.0013,21.0013,20.9741,20.9741,98900.0
2006-12-14 10:45:00,30.86,30.89,30.83,30.88,193900.0,20.9741,20.9945,20.9537,20.9877,193900.0
2006-12-14 10:50:00,30.87,30.91,30.87,30.88,188600.0,20.9809,21.0081,20.9809,20.9877,188600.0
2006-12-14 10:55:00,30.88,30.89,30.86,30.88,123700.0,20.9877,20.9945,20.9741,20.9877,123700.0
2006-12-14 11:00:00,30.88,30.9,30.88,30.9,158100.0,20.9877,21.0013,20.9877,21.0013,158100.0
2006-12-14 11:05:00,30.89,30.9,30.88,30.88,103500.0,20.9945,21.0013,20.9877,20.9877,103500.0
2006-12-14 11:10:00,30.88,30.89,30.87,30.88,64700.0,20.9877,20.9945,20.9809,20.9877,64700.0
2006-12-14 11:15:00,30.88,30.88,30.83,30.85,144000.0,20.9877,20.9877,20.9537,20.9673,144000.0
2006-12-14 11:20:00,30.85,30.85,30.8,30.8,169000.0,20.9673,20.9673,20.9333,20.9333,169000.0
2006-12-14 11:25:00,30.8,30.83,30.79,30.8,238600.0,20.9333,20.9537,20.9265,20.9333,238600.0
2006-12-14 11:30:00,30.81,30.81,30.77,30.78,191300.0,20.9401,20.9401,20.9129,20.9197,191300.0
2006-12-14 11:35:00,30.78,30.84,30.78,30.82,112200.0,20.9197,20.9605,20.9197,20.9469,112200.0
2006-12-14 11:40:00,30.82,30.83,30.79,30.79,66900.0,20.9469,20.9537,20.9265,20.9265,66900.0
2006-12-14 11:45:00,30.79,30.81,30.74,30.79,136100.0,20.9265,20.9401,20.8925,20.9265,136100.0
2006-12-14 11:50:00,30.79,30.83,30.79,30.83,100000.0,20.9265,20.9537,20.9265,20.9537,100000.0
2006-12-14 11:55:00,30.82,30.83,30.81,30.82,31400.0,20.9469,20.9537,20.9401,20.9469,31400.0
2006-12-14 12:00:00,30.82,30.82,30.81,30.82,98100.0,20.9469,20.9469,20.9401,20.9469,98100.0
2006-12-14 12:05:00,30.82,30.83,30.8,30.81,72100.0,20.9469,20.9537,20.9333,20.9401,72100.0
2006-12-14 12:10:00,30.8,30.81,30.8,30.81,26300.0,20.9333,20.9401,20.9333,20.9401,26300.0
2006-12-14 12:15:00,30.8,30.81,30.78,30.78,99800.0,20.9333,20.9401,20.9197,20.9197,99800.0
2006-12-14 12:20:00,30.78,30.8,30.77,30.79,98000.0,20.9197,20.9333,20.9129,20.9265,98000.0
2006-12-14 12:25:00,30.79,30.8,30.78,30.8,36200.0,20.9265,20.9333,20.9197,20.9333,36200.0
2006-12-14 12:30:00,30.79,30.8,30.79,30.8,24900.0,20.9265,20.9333,20.9265,20.9333,24900.0
2006-12-14 12:35:00,30.8,30.8,30.79,30.8,28000.0,20.9333,20.9333,20.9265,20.9333,28000.0
2006-12-14 12:40:00,30.79,30.8,30.79,30.79,25900.0,20.9265,20.9333,20.9265,20.9265,25900.0
2006-12-14 12:45:00,30.79,30.8,30.79,30.8,18000.0,20.9265,20.9333,20.9265,20.9333,18000.0
2006-12-14 12:50:00,30.8,30.8,30.79,30.79,17100.0,20.9333,20.9333,20.9265,20.9265,17100.0
2006-12-14 12:55:00,30.8,30.8,30.79,30.79,39500.0,20.9333,20.9333,20.9265,20.9265,39500.0
2006-12-14 13:00:00,30.79,30.8,30.77,30.77,104400.0,20.9265,20.9333,20.9129,20.9129,104400.0
2006-12-14 13:05:00,30.77,30.78,30.76,30.77,33400.0,20.9129,20.9197,20.9061,20.9129,33400.0
2006-12-14 13:10:00,30.76,30.79,30.76,30.78,191100.0,20.9061,20.9265,20.9061,20.9197,191100.0
2006-12-14 13:15:00,30.77,30.78,30.77,30.77,50400.0,20.9129,20.9197,20.9129,20.9129,50400.0
2006-12-14 13:20:00,30.76,30.79,30.76,30.78,90600.0,20.9061,20.9265,20.9061,20.9197,90600.0
2006-12-14 13:25:00,30.79,30.79,30.77,30.78,25800.0,20.9265,20.9265,20.9129,20.9197,25800.0
2006-12-14 13:30:00,30.77,30.78,30.77,30.77,41900.0,20.9129,20.9197,20.9129,20.9129,41900.0
2006-12-14 13:35:00,30.78,30.78,30.77,30.78,57000.0,20.9197,20.9197,20.9129,20.9197,57000.0
2006-12-14 13:40:00,30.78,30.78,30.77,30.78,46500.0,20.9197,20.9197,20.9129,20.9197,46500.0
2006-12-14 13:45:00,30.77,30.79,30.77,30.78,121800.0,20.9129,20.9265,20.9129,20.9197,121800.0
2006-12-14 13:50:00,30.77,30.78,30.74,30.75,82700.0,20.9129,20.9197,20.8925,20.8993,82700.0
2006-12-14 13:55:00,30.74,30.76,30.73,30.73,70000.0,20.8925,20.9061,20.8857,20.8857,70000.0
2006-12-14 14:00:00,30.73,30.76,30.72,30.75,97500.0,20.8857,20.9061,20.879,20.8993,97500.0
2006-12-14 14:05:00,30.75,30.76,30.74,30.75,12400.0,20.8993,20.9061,20.8925,20.8993,12400.0
2006-12-14 14:10:00,30.75,30.75,30.74,30.74,36000.0,20.8993,20.8993,20.8925,20.8925,36000.0
2006-12-14 14:15:00,30.75,30.75,30.74,30.75,44400.0,20.8993,20.8993,20.8925,20.8993,44400.0
2006-12-14 14:20:00,30.74,30.76,30.74,30.75,72500.0,20.8925,20.9061,20.8925,20.8993,72500.0
2006-12-14 14:25:00,30.75,30.75,30.7,30.73,180500.0,20.8993,20.8993,20.8654,20.8857,180500.0
2006-12-14 14:30:00,30.73,30.73,30.7,30.71,77600.0,20.8857,20.8857,20.8654,20.8722,77600.0
2006-12-14 14:35:00,30.7,30.74,30.7,30.71,82300.0,20.8654,20.8925,20.8654,20.8722,82300.0
2006-12-14 14:40:00,30.72,30.72,30.71,30.71,33700.0,20.879,20.879,20.8722,20.8722,33700.0
2006-12-14 14:45:00,30.71,30.72,30.67,30.67,87200.0,20.8722,20.879,20.845,20.845,87200.0
2006-12-14 14:50:00,30.67,30.68,30.66,30.67,73200.0,20.845,20.8518,20.8382,20.845,73200.0
2006-12-14 14:55:00,30.67,30.69,30.66,30.68,137000.0,20.845,20.8586,20.8382,20.8518,137000.0
2006-12-14 15:00:00,30.69,30.7,30.66,30.7,151300.0,20.8586,20.8654,20.8382,20.8654,151300.0
2006-12-14 15:05:00,30.69,30.76,30.69,30.75,81100.0,20.8586,20.9061,20.8586,20.8993,81100.0
2006-12-14 15:10:00,30.74,30.75,30.72,30.72,46900.0,20.8925,20.8993,20.879,20.879,46900.0
2006-12-14 15:15:00,30.72,30.73,30.69,30.71,76000.0,20.879,20.8857,20.8586,20.8722,76000.0
2006-12-14 15:20:00,30.72,30.74,30.69,30.7,202200.0,20.879,20.8925,20.8586,20.8654,202200.0
2006-12-14 15:25:00,30.7,30.71,30.68,30.71,180200.0,20.8654,20.8722,20.8518,20.8722,180200.0
2006-12-14 15:30:00,30.72,30.72,30.67,30.67,112200.0,20.879,20.879,20.845,20.845,112200.0
2006-12-14 15:35:00,30.66,30.67,30.57,30.64,218200.0,20.8382,20.845,20.777,20.8246,218200.0
2006-12-14 15:40:00,30.64,30.71,30.64,30.66,185000.0,20.8246,20.8722,20.8246,20.8382,185000.0
2006-12-14 15:45:00,30.66,30.67,30.65,30.67,86400.0,20.8382,20.845,20.8314,20.845,86400.0
2006-12-14 15:50:00,30.67,30.72,30.66,30.71,96300.0,20.845,20.879,20.8382,20.8722,96300.0
2006-12-14 15:55:00,30.72,30.74,30.69,30.72,168700.0,20.879,20.8925,20.8586,20.879,168700.0
2006-12-15 09:30:00,30.75,30.85,30.69,30.78,1118100.0,20.8993,20.9673,20.8586,20.9197,1118100.0
2006-12-15 09:35:00,30.79,30.89,30.63,30.79,156600.0,20.9265,20.9945,20.8178,20.9265,156600.0
2006-12-15 09:40:00,30.8,30.85,30.65,30.75,132300.0,20.9333,20.9673,20.8314,20.8993,132300.0
2006-12-15 09:45:00,30.76,30.79,30.71,30.76,149300.0,20.9061,20.9265,20.8722,20.9061,149300.0
2006-12-15 09:50:00,30.76,30.79,30.69,30.77,91200.0,20.9061,20.9265,20.8586,20.9129,91200.0
2006-12-15 09:55:00,30.78,30.92,30.77,30.87,173200.0,20.9197,21.0149,20.9129,20.9809,173200.0
2006-12-15 10:00:00,30.87,30.95,30.85,30.9,175400.0,20.9809,21.0353,20.9673,21.0013,175400.0
2006-12-15 10:05:00,30.9,30.96,30.89,30.94,110700.0,21.0013,21.0421,20.9945,21.0285,110700.0
2006-12-15 10:10:00,30.94,31.06,30.94,31.05,258900.0,21.0285,21.11,21.0285,21.1032,258900.0
2006-12-15 10:15:00,31.05,31.08,31.04,31.06,201700.0,21.1032,21.1236,21.0964,21.11,201700.0
2006-12-15 10:20:00,31.05,31.09,31.05,31.05,154300.0,21.1032,21.1304,21.1032,21.1032,154300.0
2006-12-15 10:25:00,31.06,31.13,31.06,31.13,167600.0,21.11,21.1576,21.11,21.1576,167600.0
2006-12-15 10:30:00,31.13,31.23,31.12,31.23,313400.0,21.1576,21.2256,21.1508,21.2256,313400.0
2006-12-15 10:35:00,31.23,31.44,31.2,31.28,581700.0,21.2256,21.3683,21.2052,21.2596,581700.0
2006-12-15 10:40:00,31.29,31.34,31.12,31.15,277400.0,21.2664,21.3003,21.1508,21.1712,277400.0
2006-12-15 10:45:00,31.15,31.17,31.06,31.13,263300.0,21.1712,21.1848,21.11,21.1576,263300.0
2006-12-15 10:50:00,31.13,31.17,31.1,31.1,187300.0,21.1576,21.1848,21.1372,21.1372,187300.0
2006-12-15 10:55:00,31.1,31.2,31.05,31.15,240200.0,21.1372,21.2052,21.1032,21.1712,240200.0
2006-12-15 11:00:00,31.16,31.18,31.1,31.14,83200.0,21.178,21.1916,21.1372,21.1644,83200.0
2006-12-15 11:05:00,31.12,31.18,31.12,31.15,120400.0,21.1508,21.1916,21.1508,21.1712,120400.0
2006-12-15 11:10:00,31.16,31.18,31.15,31.17,94300.0,21.178,21.1916,21.1712,21.1848,94300.0
2006-12-15 11:15:00,31.17,31.2,31.17,31.18,260300.0,21.1848,21.2052,21.1848,21.1916,260300.0
2006-12-15 11:20:00,31.19,31.2,31.15,31.18,171200.0,21.1984,21.2052,21.1712,21.1916,171200.0
2006-12-15 11:25:00,31.18,31.19,31.16,31.16,49200.0,21.1916,21.1984,21.178,21.178,49200.0
2006-12-15 11:30:00,31.17,31.2,31.16,31.18,187400.0,21.1848,21.2052,21.178,21.1916,187400.0
2006-12-15 11:35:00,31.17,31.18,31.15,31.17,74600.0,21.1848,21.1916,21.1712,21.1848,74600.0
2006-12-15 11:40:00,31.17,31.19,31.17,31.19,62600.0,21.1848,21.1984,21.1848,21.1984,62600.0
2006-12-15 11:45:00,31.18,31.19,31.16,31.16,58300.0,21.1916,21.1984,21.178,21.178,58300.0
2006-12-15 11:50:00,31.16,31.22,31.16,31.21,169600.0,21.178,21.2188,21.178,21.212,169600.0
2006-12-15 11:55:00,31.22,31.24,31.17,31.18,76300.0,21.2188,21.2324,21.1848,21.1916,76300.0
2006-12-15 12:00:00,31.17,31.18,31.15,31.16,57800.0,21.1848,21.1916,21.1712,21.178,57800.0
2006-12-15 12:05:00,31.15,31.16,31.09,31.09,102100.0,21.1712,21.178,21.1304,21.1304,102100.0
2006-12-15 12:10:00,31.1,31.1,31.05,31.05,128000.0,21.1372,21.1372,21.1032,21.1032,128000.0
2006-12-15 12:15:00,31.05,31.06,30.97,30.99,146600.0,21.1032,21.11,21.0489,21.0625,146600.0
2006-12-15 12:20:00,31.0,31.0,30.98,30.98,64000.0,21.0693,21.0693,21.0557,21.0557,64000.0
2006-12-15 12:25:00,30.98,31.0,30.95,30.99,225200.0,21.0557,21.0693,21.0353,21.0625,225200.0
2006-12-15 12:30:00,30.99,31.12,30.99,31.1,252600.0,21.0625,21.1508,21.0625,21.1372,252600.0
2006-12-15 12:35:00,31.11,31.15,31.09,31.12,159700.0,21.144,21.1712,21.1304,21.1508,159700.0
2006-12-15 12:40:00,31.11,31.15,31.11,31.14,109100.0,21.144,21.1712,21.144,21.1644,109100.0
2006-12-15 12:45:00,31.15,31.17,31.14,31.15,61300.0,21.1712,21.1848,21.1644,21.1712,61300.0
2006-12-15 12:50:00,31.15,31.17,31.15,31.16,53900.0,21.1712,21.1848,21.1712,21.178,53900.0
2006-12-15 12:55:00,31.17,31.17,31.08,31.08,106700.0,21.1848,21.1848,21.1236,21.1236,106700.0
2006-12-15 13:00:00,31.08,31.1,31.07,31.1,38900.0,21.1236,21.1372,21.1168,21.1372,38900.0
2006-12-15 13:05:00,31.1,31.14,31.09,31.12,62800.0,21.1372,21.1644,21.1304,21.1508,62800.0
2006-12-15 13:10:00,31.13,31.16,31.12,31.15,151100.0,21.1576,21.178,21.1508,21.1712,151100.0
2006-12-15 13:15:00,31.15,31.17,31.14,31.16,62900.0,21.1712,21.1848,21.1644,21.178,62900.0
2006-12-15 13:20:00,31.15,31.16,31.13,31.15,64900.0,21.1712,21.178,21.1576,21.1712,64900.0
2006-12-15 13:25:00,31.15,31.17,31.12,31.12,103200.0,21.1712,21.1848,21.1508,21.1508,103200.0
2006-12-15 13:30:00,31.12,31.14,31.1,31.12,117700.0,21.1508,21.1644,21.1372,21.1508,117700.0
2006-12-15 13:35:00,31.12,31.12,31.02,31.02,123100.0,21.1508,21.1508,21.0828,21.0828,123100.0
2006-12-15 13:40:00,31.02,31.06,30.99,31.06,120800.0,21.0828,21.11,21.0625,21.11,120800.0
2006-12-15 13:45:00,31.05,31.06,31.04,31.04,57600.0,21.1032,21.11,21.0964,21.0964,57600.0
2006-12-15 13:50:00,31.05,31.12,31.03,31.1,135600.0,21.1032,21.1508,21.0896,21.1372,135600.0
2006-12-15 13:55:00,31.09,31.11,31.04,31.05,123900.0,21.1304,21.144,21.0964,21.1032,123900.0
2006-12-15 14:00:00,31.06,31.07,31.04,31.06,116700.0,21.11,21.1168,21.0964,21.11,116700.0
2006-12-15 14:05:00,31.05,31.06,31.03,31.04,57400.0,21.1032,21.11,21.0896,21.0964,57400.0
2006-12-15 14:10:00,31.04,31.04,30.99,31.01,108900.0,21.0964,21.0964,21.0625,21.0761,108900.0
2006-12-15 14:15:00,31.01,31.01,30.97,30.98,61500.0,21.0761,21.0761,21.0489,21.0557,61500.0
2006-12-15 14:20:00,30.97,30.98,30.96,30.96,41300.0,21.0489,21.0557,21.0421,21.0421,41300.0
2006-12-15 14:25:00,30.96,30.97,30.95,30.96,58700.0,21.0421,21.0489,21.0353,21.0421,58700.0
2006-12-15 14:30:00,30.96,30.97,30.91,30.92,128200.0,21.0421,21.0489,21.0081,21.0149,128200.0
2006-12-15 14:35:00,30.91,30.93,30.9,30.92,83000.0,21.0081,21.0217,21.0013,21.0149,83000.0
2006-12-15 14:40:00,30.91,30.94,30.87,30.88,187700.0,21.0081,21.0285,20.9809,20.9877,187700.0
2006-12-15 14:45:00,30.87,30.87,30.77,30.79,139800.0,20.9809,20.9809,20.9129,20.9265,139800.0
2006-12-15 14:50:00,30.79,30.87,30.79,30.86,117400.0,20.9265,20.9809,20.9265,20.9741,117400.0
2006-12-15 14:55:00,30.86,30.88,30.77,30.77,249900.0,20.9741,20.9877,20.9129,20.9129,249900.0
2006-12-15 15:00:00,30.78,30.78,30.62,30.68,286900.0,20.9197,20.9197,20.811,20.8518,286900.0
2006-12-15 15:05:00,30.69,30.74,30.67,30.69,122700.0,20.8586,20.8925,20.845,20.8586,122700.0
2006-12-15 15:10:00,30.68,30.76,30.67,30.75,91500.0,20.8518,20.9061,20.845,20.8993,91500.0
2006-12-15 15:15:00,30.75,30.78,30.68,30.7,160500.0,20.8993,20.9197,20.8518,20.8654,160500.0
2006-12-15 15:20:00,30.7,30.74,30.67,30.72,113500.0,20.8654,20.8925,20.845,20.879,113500.0
2006-12-15 15:25:00,30.72,30.76,30.7,30.7,80800.0,20.879,20.9061,20.8654,20.8654,80800.0
2006-12-15 15:30:00,30.7,30.74,30.65,30.69,135700.0,20.8654,20.8925,20.8314,20.8586,135700.0
2006-12-15 15:35:00,30.69,30.73,30.6,30.6,196100.0,20.8586,20.8857,20.7974,20.7974,196100.0
2006-12-15 15:40:00,30.6,30.61,30.5,30.59,340500.0,20.7974,20.8042,20.7294,20.7906,340500.0
2006-12-15 15:45:00,30.6,30.63,30.51,30.52,303100.0,20.7974,20.8178,20.7362,20.743,303100.0
2006-12-15 15:50:00,30.52,30.59,30.51,30.56,321100.0,20.743,20.7906,20.7362,20.7702,321100.0
2006-12-15 15:55:00,30.56,30.56,30.5,30.55,368700.0,20.7702,20.7702,20.7294,20.7634,368700.0
2006-12-18 09:30:00,30.6,30.67,30.39,30.56,1465500.0,20.7974,20.845,20.6547,20.7702,1465500.0
2006-12-18 09:35:00,30.57,30.58,30.12,30.29,1328900.0,20.777,20.7838,20.4712,20.5867,1328900.0
2006-12-18 09:40:00,30.24,30.36,30.11,30.15,1772200.0,20.5527,20.6343,20.4644,20.4915,1772200.0
2006-12-18 09:45:00,30.14,30.17,29.6,29.75,2178100.0,20.4848,20.5051,20.1177,20.2197,2178100.0
2006-12-18 09:50:00,29.75,30.05,29.7,29.98,1693200.0,20.2197,20.4236,20.1857,20.376,1693200.0
2006-12-18 09:55:00,29.97,30.14,29.96,30.07,976900.0,20.3692,20.4848,20.3624,20.4372,976900.0
2006-12-18 10:00:00,30.07,30.28,30.0,30.18,1253000.0,20.4372,20.5799,20.3896,20.5119,1253000.0
2006-12-18 10:05:00,30.18,30.37,30.16,30.31,902700.0,20.5119,20.6411,20.4983,20.6003,902700.0
2006-12-18 10:10:00,30.3,30.33,30.12,30.16,832800.0,20.5935,20.6139,20.4712,20.4983,832800.0
2006-12-18 10:15:00,30.16,30.3,29.92,29.99,1169200.0,20.4983,20.5935,20.3352,20.3828,1169200.0
2006-12-18 10:20:00,29.99,30.22,29.98,30.11,855400.0,20.3828,20.5391,20.376,20.4644,855400.0
2006-12-18 10:25:00,30.11,30.13,29.97,30.05,613200.0,20.4644,20.478,20.3692,20.4236,613200.0
2006-12-18 10:30:00,30.06,30.12,30.0,30.06,694500.0,20.4304,20.4712,20.3896,20.4304,694500.0
2006-12-18 10:35:00,30.05,30.15,30.05,30.1,693300.0,20.4236,20.4915,20.4236,20.4576,693300.0
2006-12-18 10:40:00,30.12,30.15,29.98,30.0,582000.0,20.4712,20.4915,20.376,20.3896,582000.0
2006-12-18 10:45:00,30.0,30.07,30.0,30.02,327400.0,20.3896,20.4372,20.3896,20.4032,327400.0
2006-12-18 10:50:00,30.02,30.07,30.0,30.05,500100.0,20.4032,20.4372,20.3896,20.4236,500100.0
2006-12-18 10:55:00,30.05,30.15,30.03,30.1,353600.0,20.4236,20.4915,20.41,20.4576,353600.0
2006-12-18 11:00:00,30.11,30.11,30.02,30.07,376000.0,20.4644,20.4644,20.4032,20.4372,376000.0
2006-12-18 11:05:00,30.07,30.08,30.02,30.05,709200.0,20.4372,20.444,20.4032,20.4236,709200.0
2006-12-18 11:10:00,30.05,30.06,29.95,29.99,620300.0,20.4236,20.4304,20.3556,20.3828,620300.0
2006-12-18 11:15:00,30.0,30.02,29.97,30.01,586300.0,20.3896,20.4032,20.3692,20.3964,586300.0
2006-12-18 11:20:00,30.01,30.05,30.0,30.03,538700.0,20.3964,20.4236,20.3896,20.41,538700.0
2006-12-18 11:25:00,30.04,30.06,30.0,30.05,399100.0,20.4168,20.4304,20.3896,20.4236,399100.0
2006-12-18 11:30:00,30.05,30.08,30.0,30.04,987000.0,20.4236,20.444,20.3896,20.4168,987000.0
2006-12-18 11:35:00,30.05,30.16,30.04,30.12,351800.0,20.4236,20.4983,20.4168,20.4712,351800.0
2006-12-18 11:40:00,30.12,30.13,30.05,30.11,527300.0,20.4712,20.478,20.4236,20.4644,527300.0
2006-12-18 11:45:00,30.12,30.18,30.1,30.16,315400.0,20.4712,20.5119,20.4576,20.4983,315400.0
2006-12-18 11:50:00,30.17,30.2,30.14,30.2,306500.0,20.5051,20.5255,20.4848,20.5255,306500.0
2006-12-18 11:55:00,30.19,30.32,30.19,30.28,368000.0,20.5187,20.6071,20.5187,20.5799,368000.0
2006-12-18 12:00:00,30.27,30.27,30.11,30.15,235600.0,20.5731,20.5731,20.4644,20.4915,235600.0
2006-12-18 12:05:00,30.16,30.25,30.15,30.24,250900.0,20.4983,20.5595,20.4915,20.5527,250900.0
2006-12-18 12:10:00,30.24,30.28,30.19,30.25,363200.0,20.5527,20.5799,20.5187,20.5595,363200.0
2006-12-18 12:15:00,30.25,30.27,30.23,30.25,284700.0,20.5595,20.5731,20.5459,20.5595,284700.0
2006-12-18 12:20:00,30.25,30.27,30.2,30.24,413800.0,20.5595,20.5731,20.5255,20.5527,413800.0
2006-12-18 12:25:00,30.24,30.3,30.22,30.26,241300.0,20.5527,20.5935,20.5391,20.5663,241300.0
2006-12-18 12:30:00,30.25,30.38,30.25,30.37,397900.0,20.5595,20.6479,20.5595,20.6411,397900.0
2006-12-18 12:35:00,30.36,30.4,30.33,30.33,517400.0,20.6343,20.6615,20.6139,20.6139,517400.0
2006-12-18 12:40:00,30.33,30.34,30.2,30.23,215900.0,20.6139,20.6207,20.5255,20.5459,215900.0
2006-12-18 12:45:00,30.23,30.32,30.2,30.29,264400.0,20.5459,20.6071,20.5255,20.5867,264400.0
2006-12-18 12:50:00,30.28,30.28,30.23,30.25,515000.0,20.5799,20.5799,20.5459,20.5595,515000.0
2006-12-18 12:55:00,30.26,30.39,30.25,30.34,148800.0,20.5663,20.6547,20.5595,20.6207,148800.0
2006-12-18 13:00:00,30.35,30.35,30.29,30.29,103200.0,20.6275,20.6275,20.5867,20.5867,103200.0
2006-12-18 13:05:00,30.29,30.35,30.26,30.26,121900.0,20.5867,20.6275,20.5663,20.5663,121900.0
2006-12-18 13:10:00,30.25,30.28,30.2,30.28,462400.0,20.5595,20.5799,20.5255,20.5799,462400.0
2006-12-18 13:15:00,30.28,30.28,30.11,30.14,167500.0,20.5799,20.5799,20.4644,20.4848,167500.0
2006-12-18 13:20:00,30.12,30.21,30.08,30.19,353700.0,20.4712,20.5323,20.444,20.5187,353700.0
2006-12-18 13:25:00,30.19,30.2,30.09,30.14,138200.0,20.5187,20.5255,20.4508,20.4848,138200.0
2006-12-18 13:30:00,30.14,30.2,30.07,30.15,477600.0,20.4848,20.5255,20.4372,20.4915,477600.0
2006-12-18 13:35:00,30.15,30.2,30.08,30.08,210200.0,20.4915,20.5255,20.444,20.444,210200.0
2006-12-18 13:40:00,30.08,30.12,30.07,30.08,147200.0,20.444,20.4712,20.4372,20.444,147200.0
2006-12-18 13:45:00,30.07,30.13,30.05,30.08,170900.0,20.4372,20.478,20.4236,20.444,170900.0
2006-12-18 13:50:00,30.08,30.09,30.03,30.03,139600.0,20.444,20.4508,20.41,20.41,139600.0
2006-12-18 13:55:00,30.04,30.05,29.95,30.02,314500.0,20.4168,20.4236,20.3556,20.4032,314500.0
2006-12-18 14:00:00,30.01,30.02,29.91,30.02,295800.0,20.3964,20.4032,20.3284,20.4032,295800.0
2006-12-18 14:05:00,30.01,30.03,29.94,30.0,308800.0,20.3964,20.41,20.3488,20.3896,308800.0
2006-12-18 14:10:00,30.0,30.02,29.99,30.0,166100.0,20.3896,20.4032,20.3828,20.3896,166100.0
2006-12-18 14:15:00,30.0,30.01,29.98,30.0,298500.0,20.3896,20.3964,20.376,20.3896,298500.0
2006-12-18 14:20:00,30.0,30.05,29.99,30.01,287300.0,20.3896,20.4236,20.3828,20.3964,287300.0
2006-12-18 14:25:00,30.0,30.01,29.97,29.98,223900.0,20.3896,20.3964,20.3692,20.376,223900.0
2006-12-18 14:30:00,29.98,29.99,29.93,29.97,249200.0,20.376,20.3828,20.342,20.3692,249200.0
2006-12-18 14:35:00,29.97,30.01,29.97,30.0,121500.0,20.3692,20.3964,20.3692,20.3896,121500.0
2006-12-18 14:40:00,30.0,30.04,29.98,30.02,321800.0,20.3896,20.4168,20.376,20.4032,321800.0
2006-12-18 14:45:00,30.03,30.07,30.02,30.02,283200.0,20.41,20.4372,20.4032,20.4032,283200.0
2006-12-18 14:50:00,30.02,30.06,29.98,30.04,243300.0,20.4032,20.4304,20.376,20.4168,243300.0
2006-12-18 14:55:00,30.04,30.12,30.03,30.11,550400.0,20.4168,20.4712,20.41,20.4644,550400.0
2006-12-18 15:00:00,30.11,30.35,30.09,30.15,469800.0,20.4644,20.6275,20.4508,20.4915,469800.0
2006-12-18 15:05:00,30.15,30.15,30.12,30.12,87800.0,20.4915,20.4915,20.4712,20.4712,87800.0
2006-12-18 15:10:00,30.11,30.12,30.07,30.07,335900.0,20.4644,20.4712,20.4372,20.4372,335900.0
2006-12-18 15:15:00,30.07,30.07,30.02,30.03,127000.0,20.4372,20.4372,20.4032,20.41,127000.0
2006-12-18 15:20:00,30.03,30.04,29.99,30.03,288100.0,20.41,20.4168,20.3828,20.41,288100.0
2006-12-18 15:25:00,30.02,30.03,29.96,29.98,180300.0,20.4032,20.41,20.3624,20.376,180300.0
2006-12-18 15:30:00,29.98,29.99,29.94,29.96,234700.0,20.376,20.3828,20.3488,20.3624,234700.0
2006-12-18 15:35:00,29.96,30.07,29.96,29.98,431100.0,20.3624,20.4372,20.3624,20.376,431100.0
2006-12-18 15:40:00,29.98,30.03,29.95,30.02,360200.0,20.376,20.41,20.3556,20.4032,360200.0
2006-12-18 15:45:00,30.02,30.02,29.94,29.97,446700.0,20.4032,20.4032,20.3488,20.3692,446700.0
2006-12-18 15:50:00,29.96,29.97,29.92,29.96,403500.0,20.3624,20.3692,20.3352,20.3624,403500.0
2006-12-18 15:55:00,29.95,30.02,29.91,30.0,913300.0,20.3556,20.4032,20.3284,20.3896,913300.0
2006-12-19 09:30:00,30.08,30.08,29.63,29.74,350700.0,20.444,20.444,20.1381,20.2129,350700.0
2006-12-19 09:35:00,29.73,29.76,29.58,29.7,303400.0,20.2061,20.2265,20.1041,20.1857,303400.0
2006-12-19 09:40:00,29.68,29.81,29.55,29.79,355500.0,20.1721,20.2605,20.0838,20.2469,355500.0
2006-12-19 09:45:00,29.78,29.82,29.67,29.73,282500.0,20.2401,20.2673,20.1653,20.2061,282500.0
2006-12-19 09:50:00,29.72,29.8,29.72,29.79,363700.0,20.1993,20.2537,20.1993,20.2469,363700.0
2006-12-19 09:55:00,29.8,29.81,29.75,29.75,264500.0,20.2537,20.2605,20.2197,20.2197,264500.0
2006-12-19 10:00:00,29.75,29.79,29.73,29.74,383700.0,20.2197,20.2469,20.2061,20.2129,383700.0
2006-12-19 10:05:00,29.73,29.79,29.73,29.77,290600.0,20.2061,20.2469,20.2061,20.2333,290600.0
2006-12-19 10:10:00,29.77,29.78,29.74,29.75,246800.0,20.2333,20.2401,20.2129,20.2197,246800.0
2006-12-19 10:15:00,29.75,29.78,29.74,29.76,255100.0,20.2197,20.2401,20.2129,20.2265,255100.0
2006-12-19 10:20:00,29.77,29.77,29.73,29.74,133000.0,20.2333,20.2333,20.2061,20.2129,133000.0
2006-12-19 10:25:00,29.73,29.75,29.71,29.73,207100.0,20.2061,20.2197,20.1925,20.2061,207100.0
2006-12-19 10:30:00,29.72,29.77,29.72,29.76,394900.0,20.1993,20.2333,20.1993,20.2265,394900.0
2006-12-19 10:35:00,29.76,29.77,29.66,29.69,247500.0,20.2265,20.2333,20.1585,20.1789,247500.0
2006-12-19 10:40:00,29.69,29.75,29.51,29.52,617500.0,20.1789,20.2197,20.0566,20.0634,617500.0
2006-12-19 10:45:00,29.52,29.64,29.51,29.6,327500.0,20.0634,20.1449,20.0566,20.1177,327500.0
2006-12-19 10:50:00,29.6,29.62,29.59,29.61,104000.0,20.1177,20.1313,20.1109,20.1245,104000.0
2006-12-19 10:55:00,29.61,29.71,29.61,29.71,133100.0,20.1245,20.1925,20.1245,20.1925,133100.0
2006-12-19 11:00:00,29.71,29.76,29.69,29.7,341700.0,20.1925,20.2265,20.1789,20.1857,341700.0
2006-12-19 11:05:00,29.69,29.69,29.61,29.62,190700.0,20.1789,20.1789,20.1245,20.1313,190700.0
2006-12-19 11:10:00,29.62,29.68,29.61,29.65,280800.0,20.1313,20.1721,20.1245,20.1517,280800.0
2006-12-19 11:15:00,29.65,29.73,29.6,29.62,147200.0,20.1517,20.2061,20.1177,20.1313,147200.0
2006-12-19 11:20:00,29.61,29.68,29.58,29.6,283000.0,20.1245,20.1721,20.1041,20.1177,283000.0
2006-12-19 11:25:00,29.6,29.68,29.59,29.67,215800.0,20.1177,20.1721,20.1109,20.1653,215800.0
2006-12-19 11:30:00,29.66,29.68,29.59,29.6,115600.0,20.1585,20.1721,20.1109,20.1177,115600.0
2006-12-19 11:35:00,29.59,29.6,29.55,29.56,133200.0,20.1109,20.1177,20.0838,20.0906,133200.0
2006-12-19 11:40:00,29.56,29.56,29.51,29.52,76100.0,20.0906,20.0906,20.0566,20.0634,76100.0
2006-12-19 11:45:00,29.52,29.52,29.5,29.52,99900.0,20.0634,20.0634,20.0498,20.0634,99900.0
2006-12-19 11:50:00,29.52,29.55,29.5,29.52,112900.0,20.0634,20.0838,20.0498,20.0634,112900.0
2006-12-19 11:55:00,29.52,29.53,29.5,29.51,92600.0,20.0634,20.0702,20.0498,20.0566,92600.0
2006-12-19 12:00:00,29.52,29.55,29.51,29.54,172200.0,20.0634,20.0838,20.0566,20.077,172200.0
2006-12-19 12:05:00,29.55,29.55,29.5,29.5,159600.0,20.0838,20.0838,20.0498,20.0498,159600.0
2006-12-19 12:10:00,29.5,29.52,29.47,29.49,259600.0,20.0498,20.0634,20.0294,20.043,259600.0
2006-12-19 12:15:00,29.48,29.49,29.44,29.46,237100.0,20.0362,20.043,20.009,20.0226,237100.0
2006-12-19 12:20:00,29.45,29.55,29.44,29.55,224700.0,20.0158,20.0838,20.009,20.0838,224700.0
2006-12-19 12:25:00,29.55,29.56,29.48,29.49,277600.0,20.0838,20.0906,20.0362,20.043,277600.0
2006-12-19 12:30:00,29.49,29.55,29.49,29.54,269400.0,20.043,20.0838,20.043,20.077,269400.0
2006-12-19 12:35:00,29.54,29.61,29.52,29.53,357100.0,20.077,20.1245,20.0634,20.0702,357100.0
2006-12-19 12:40:00,29.53,29.56,29.52,29.53,131800.0,20.0702,20.0906,20.0634,20.0702,131800.0
2006-12-19 12:45:00,29.53,29.54,29.48,29.5,270100.0,20.0702,20.077,20.0362,20.0498,270100.0
2006-12-19 12:50:00,29.5,29.52,29.49,29.5,155400.0,20.0498,20.0634,20.043,20.0498,155400.0
2006-12-19 12:55:00,29.51,29.56,29.5,29.55,113800.0,20.0566,20.0906,20.0498,20.0838,113800.0
2006-12-19 13:00:00,29.55,29.59,29.53,29.57,106400.0,20.0838,20.1109,20.0702,20.0973,106400.0
2006-12-19 13:05:00,29.56,29.57,29.54,29.56,69200.0,20.0906,20.0973,20.077,20.0906,69200.0
2006-12-19 13:10:00,29.55,29.57,29.55,29.56,132900.0,20.0838,20.0973,20.0838,20.0906,132900.0
2006-12-19 13:15:00,29.56,29.57,29.54,29.55,162400.0,20.0906,20.0973,20.077,20.0838,162400.0
2006-12-19 13:20:00,29.56,29.61,29.55,29.58,141700.0,20.0906,20.1245,20.0838,20.1041,141700.0
2006-12-19 13:25:00,29.58,29.61,29.56,29.56,182400.0,20.1041,20.1245,20.0906,20.0906,182400.0
2006-12-19 13:30:00,29.56,29.61,29.56,29.57,136200.0,20.0906,20.1245,20.0906,20.0973,136200.0
2006-12-19 13:35:00,29.57,29.64,29.53,29.64,166700.0,20.0973,20.1449,20.0702,20.1449,166700.0
2006-12-19 13:40:00,29.63,29.73,29.63,29.71,206400.0,20.1381,20.2061,20.1381,20.1925,206400.0
2006-12-19 13:45:00,29.71,29.75,29.66,29.67,192400.0,20.1925,20.2197,20.1585,20.1653,192400.0
2006-12-19 13:50:00,29.68,29.71,29.65,29.7,112000.0,20.1721,20.1925,20.1517,20.1857,112000.0
2006-12-19 13:55:00,29.69,29.69,29.62,29.62,74500.0,20.1789,20.1789,20.1313,20.1313,74500.0
2006-12-19 14:00:00,29.63,29.66,29.59,29.64,231900.0,20.1381,20.1585,20.1109,20.1449,231900.0
2006-12-19 14:05:00,29.64,29.75,29.64,29.74,235600.0,20.1449,20.2197,20.1449,20.2129,235600.0
2006-12-19 14:10:00,29.75,29.75,29.67,29.68,307300.0,20.2197,20.2197,20.1653,20.1721,307300.0
2006-12-19 14:15:00,29.67,29.76,29.61,29.72,295400.0,20.1653,20.2265,20.1245,20.1993,295400.0
2006-12-19 14:20:00,29.71,29.76,29.68,29.75,247800.0,20.1925,20.2265,20.1721,20.2197,247800.0
2006-12-19 14:25:00,29.75,29.77,29.7,29.73,268800.0,20.2197,20.2333,20.1857,20.2061,268800.0
2006-12-19 14:30:00,29.74,29.75,29.69,29.73,110800.0,20.2129,20.2197,20.1789,20.2061,110800.0
2006-12-19 14:35:00,29.72,29.75,29.69,29.73,144700.0,20.1993,20.2197,20.1789,20.2061,144700.0
2006-12-19 14:40:00,29.73,29.75,29.71,29.73,68900.0,20.2061,20.2197,20.1925,20.2061,68900.0
2006-12-19 14:45:00,29.74,29.77,29.7,29.75,139500.0,20.2129,20.2333,20.1857,20.2197,139500.0
2006-12-19 14:50:00,29.74,29.82,29.73,29.81,241400.0,20.2129,20.2673,20.2061,20.2605,241400.0
2006-12-19 14:55:00,29.81,29.86,29.79,29.79,179100.0,20.2605,20.2944,20.2469,20.2469,179100.0
2006-12-19 15:00:00,29.8,29.89,29.79,29.86,234200.0,20.2537,20.3148,20.2469,20.2944,234200.0
2006-12-19 15:05:00,29.86,30.01,29.85,30.01,274100.0,20.2944,20.3964,20.2877,20.3964,274100.0
2006-12-19 15:10:00,30.0,30.06,29.95,29.98,371600.0,20.3896,20.4304,20.3556,20.376,371600.0
2006-12-19 15:15:00,29.98,30.0,29.9,29.98,358500.0,20.376,20.3896,20.3216,20.376,358500.0
2006-12-19 15:20:00,29.98,29.98,29.93,29.94,405900.0,20.376,20.376,20.342,20.3488,405900.0
2006-12-19 15:25:00,29.93,29.98,29.91,29.96,442000.0,20.342,20.376,20.3284,20.3624,442000.0
2006-12-19 15:30:00,29.95,29.97,29.93,29.95,325700.0,20.3556,20.3692,20.342,20.3556,325700.0
2006-12-19 15:35:00,29.94,29.97,29.94,29.95,497200.0,20.3488,20.3692,20.3488,20.3556,497200.0
2006-12-19 15:40:00,29.94,29.96,29.93,29.94,291900.0,20.3488,20.3624,20.342,20.3488,291900.0
2006-12-19 15:45:00,29.95,29.95,29.89,29.95,218000.0,20.3556,20.3556,20.3148,20.3556,218000.0
2006-12-19 15:50:00,29.94,30.02,29.94,29.99,588200.0,20.3488,20.4032,20.3488,20.3828,588200.0
2006-12-19 15:55:00,30.0,30.0,29.94,29.99,386900.0,20.3896,20.3896,20.3488,20.3828,386900.0
2006-12-20 09:30:00,29.88,29.98,29.75,29.97,240000.0,20.308,20.376,20.2197,20.3692,240000.0
2006-12-20 09:35:00,29.97,30.0,29.89,29.98,234500.0,20.3692,20.3896,20.3148,20.376,234500.0
2006-12-20 09:40:00,29.98,29.98,29.85,29.92,120800.0,20.376,20.376,20.2877,20.3352,120800.0
2006-12-20 09:45:00,29.92,29.95,29.83,29.9,212900.0,20.3352,20.3556,20.2741,20.3216,212900.0
2006-12-20 09:50:00,29.9,29.99,29.8,29.87,283400.0,20.3216,20.3828,20.2537,20.3012,283400.0
2006-12-20 09:55:00,29.89,29.92,29.86,29.9,183100.0,20.3148,20.3352,20.2944,20.3216,183100.0
2006-12-20 10:00:00,29.89,29.91,29.87,29.89,163000.0,20.3148,20.3284,20.3012,20.3148,163000.0
2006-12-20 10:05:00,29.89,29.92,29.87,29.91,225800.0,20.3148,20.3352,20.3012,20.3284,225800.0
2006-12-20 10:10:00,29.9,29.95,29.89,29.92,132800.0,20.3216,20.3556,20.3148,20.3352,132800.0
2006-12-20 10:15:00,29.92,29.97,29.91,29.96,159300.0,20.3352,20.3692,20.3284,20.3624,159300.0
2006-12-20 10:20:00,29.97,30.05,29.95,30.0,138500.0,20.3692,20.4236,20.3556,20.3896,138500.0
2006-12-20 10:25:00,30.01,30.06,29.98,30.04,187100.0,20.3964,20.4304,20.376,20.4168,187100.0
2006-12-20 10:30:00,30.02,30.04,29.98,30.0,236500.0,20.4032,20.4168,20.376,20.3896,236500.0
2006-12-20 10:35:00,30.0,30.04,30.0,30.04,178300.0,20.3896,20.4168,20.3896,20.4168,178300.0
2006-12-20 10:40:00,30.04,30.09,30.0,30.08,174900.0,20.4168,20.4508,20.3896,20.444,174900.0
2006-12-20 10:45:00,30.09,30.1,30.0,30.01,149400.0,20.4508,20.4576,20.3896,20.3964,149400.0
2006-12-20 10:50:00,30.01,30.08,30.0,30.06,156900.0,20.3964,20.444,20.3896,20.4304,156900.0
2006-12-20 10:55:00,30.06,30.06,30.04,30.06,183000.0,20.4304,20.4304,20.4168,20.4304,183000.0
2006-12-20 11:00:00,30.05,30.09,30.04,30.08,149300.0,20.4236,20.4508,20.4168,20.444,149300.0
2006-12-20 11:05:00,30.08,30.1,30.04,30.08,90800.0,20.444,20.4576,20.4168,20.444,90800.0
2006-12-20 11:10:00,30.08,30.12,30.07,30.09,186500.0,20.444,20.4712,20.4372,20.4508,186500.0
2006-12-20 11:15:00,30.09,30.12,30.09,30.09,166700.0,20.4508,20.4712,20.4508,20.4508,166700.0
2006-12-20 11:20:00,30.1,30.14,30.07,30.13,303900.0,20.4576,20.4848,20.4372,20.478,303900.0
2006-12-20 11:25:00,30.13,30.2,30.13,30.18,207300.0,20.478,20.5255,20.478,20.5119,207300.0
2006-12-20 11:30:00,30.17,30.2,30.12,30.18,174500.0,20.5051,20.5255,20.4712,20.5119,174500.0
2006-12-20 11:35:00,30.18,30.19,30.17,30.17,79600.0,20.5119,20.5187,20.5051,20.5051,79600.0
2006-12-20 11:40:00,30.17,30.17,30.01,30.03,133400.0,20.5051,20.5051,20.3964,20.41,133400.0
2006-12-20 11:45:00,30.03,30.08,30.0,30.06,232800.0,20.41,20.444,20.3896,20.4304,232800.0
2006-12-20 11:50:00,30.06,30.07,30.04,30.05,264400.0,20.4304,20.4372,20.4168,20.4236,264400.0
2006-12-20 11:55:00,30.05,30.07,30.03,30.05,61900.0,20.4236,20.4372,20.41,20.4236,61900.0
2006-12-20 12:00:00,30.06,30.07,30.04,30.06,186000.0,20.4304,20.4372,20.4168,20.4304,186000.0
2006-12-20 12:05:00,30.05,30.07,30.04,30.04,363300.0,20.4236,20.4372,20.4168,20.4168,363300.0
2006-12-20 12:10:00,30.05,30.07,30.04,30.05,109300.0,20.4236,20.4372,20.4168,20.4236,109300.0
2006-12-20 12:15:00,30.06,30.07,30.05,30.05,94300.0,20.4304,20.4372,20.4236,20.4236,94300.0
2006-12-20 12:20:00,30.06,30.1,30.05,30.08,89400.0,20.4304,20.4576,20.4236,20.444,89400.0
2006-12-20 12:25:00,30.09,30.12,30.08,30.1,118000.0,20.4508,20.4712,20.444,20.4576,118000.0
2006-12-20 12:30:00,30.09,30.09,30.04,30.04,65200.0,20.4508,20.4508,20.4168,20.4168,65200.0
2006-12-20 12:35:00,30.04,30.06,30.04,30.05,172300.0,20.4168,20.4304,20.4168,20.4236,172300.0
2006-12-20 12:40:00,30.05,30.06,30.04,30.06,80800.0,20.4236,20.4304,20.4168,20.4304,80800.0
2006-12-20 12:45:00,30.05,30.07,30.05,30.05,57600.0,20.4236,20.4372,20.4236,20.4236,57600.0
2006-12-20 12:50:00,30.05,30.07,30.04,30.05,111500.0,20.4236,20.4372,20.4168,20.4236,111500.0
2006-12-20 12:55:00,30.04,30.05,30.0,30.01,264600.0,20.4168,20.4236,20.3896,20.3964,264600.0
2006-12-20 13:00:00,30.0,30.05,30.0,30.03,99800.0,20.3896,20.4236,20.3896,20.41,99800.0
2006-12-20 13:05:00,30.03,30.04,30.02,30.03,42400.0,20.41,20.4168,20.4032,20.41,42400.0
2006-12-20 13:10:00,30.02,30.02,29.93,30.01,162800.0,20.4032,20.4032,20.342,20.3964,162800.0
2006-12-20 13:15:00,30.0,30.02,29.99,30.01,43000.0,20.3896,20.4032,20.3828,20.3964,43000.0
2006-12-20 13:20:00,30.02,30.02,30.01,30.02,22600.0,20.4032,20.4032,20.3964,20.4032,22600.0
2006-12-20 13:25:00,30.02,30.02,30.0,30.0,99900.0,20.4032,20.4032,20.3896,20.3896,99900.0
2006-12-20 13:30:00,30.01,30.03,30.0,30.02,68600.0,20.3964,20.41,20.3896,20.4032,68600.0
2006-12-20 13:35:00,30.02,30.03,30.02,30.02,17400.0,20.4032,20.41,20.4032,20.4032,17400.0
2006-12-20 13:40:00,30.01,30.02,30.01,30.02,41900.0,20.3964,20.4032,20.3964,20.4032,41900.0
2006-12-20 13:45:00,30.01,30.02,30.0,30.01,139200.0,20.3964,20.4032,20.3896,20.3964,139200.0
2006-12-20 13:50:00,30.01,30.02,30.0,30.01,55000.0,20.3964,20.4032,20.3896,20.3964,55000.0
2006-12-20 13:55:00,30.02,30.06,30.01,30.05,151000.0,20.4032,20.4304,20.3964,20.4236,151000.0
2006-12-20 14:00:00,30.05,30.05,30.02,30.02,25300.0,20.4236,20.4236,20.4032,20.4032,25300.0
2006-12-20 14:05:00,30.03,30.06,30.02,30.05,103600.0,20.41,20.4304,20.4032,20.4236,103600.0
2006-12-20 14:10:00,30.04,30.05,30.03,30.05,76300.0,20.4168,20.4236,20.41,20.4236,76300.0
2006-12-20 14:15:00,30.05,30.08,30.02,30.03,209500.0,20.4236,20.444,20.4032,20.41,209500.0
2006-12-20 14:20:00,30.03,30.08,30.03,30.06,86100.0,20.41,20.444,20.41,20.4304,86100.0
2006-12-20 14:25:00,30.06,30.06,30.04,30.05,31800.0,20.4304,20.4304,20.4168,20.4236,31800.0
2006-12-20 14:30:00,30.05,30.05,30.01,30.01,48500.0,20.4236,20.4236,20.3964,20.3964,48500.0
2006-12-20 14:35:00,30.01,30.03,30.0,30.0,123000.0,20.3964,20.41,20.3896,20.3896,123000.0
2006-12-20 14:40:00,29.99,30.01,29.99,30.0,107700.0,20.3828,20.3964,20.3828,20.3896,107700.0
2006-12-20 14:45:00,29.99,30.0,29.99,29.99,75300.0,20.3828,20.3896,20.3828,20.3828,75300.0
2006-12-20 14:50:00,29.99,30.0,29.98,29.99,100200.0,20.3828,20.3896,20.376,20.3828,100200.0
2006-12-20 14:55:00,29.98,29.98,29.91,29.95,196600.0,20.376,20.376,20.3284,20.3556,196600.0
2006-12-20 15:00:00,29.95,29.97,29.93,29.95,160600.0,20.3556,20.3692,20.342,20.3556,160600.0
2006-12-20 15:05:00,29.95,29.98,29.94,29.98,101600.0,20.3556,20.376,20.3488,20.376,101600.0
2006-12-20 15:10:00,29.97,29.98,29.94,29.96,139100.0,20.3692,20.376,20.3488,20.3624,139100.0
2006-12-20 15:15:00,29.96,29.98,29.93,29.94,75600.0,20.3624,20.376,20.342,20.3488,75600.0
2006-12-20 15:20:00,29.94,29.97,29.93,29.96,45800.0,20.3488,20.3692,20.342,20.3624,45800.0
2006-12-20 15:25:00,29.95,29.96,29.95,29.95,16600.0,20.3556,20.3624,20.3556,20.3556,16600.0
2006-12-20 15:30:00,29.96,29.97,29.94,29.95,105300.0,20.3624,20.3692,20.3488,20.3556,105300.0
2006-12-20 15:35:00,29.95,29.96,29.88,29.94,143800.0,20.3556,20.3624,20.308,20.3488,143800.0
2006-12-20 15:40:00,29.95,30.03,29.95,30.02,170200.0,20.3556,20.41,20.3556,20.4032,170200.0
2006-12-20 15:45:00,30.01,30.03,29.99,30.01,107600.0,20.3964,20.41,20.3828,20.3964,107600.0
2006-12-20 15:50:00,30.01,30.01,29.96,29.99,112300.0,20.3964,20.3964,20.3624,20.3828,112300.0
2006-12-20 15:55:00,29.99,30.0,29.91,29.93,156600.0,20.3828,20.3896,20.3284,20.342,156600.0
2006-12-21 09:30:00,30.23,30.39,29.96,30.12,210500.0,20.5459,20.6547,20.3624,20.4712,210500.0
2006-12-21 09:35:00,30.15,30.2,30.08,30.17,193400.0,20.4915,20.5255,20.444,20.5051,193400.0
2006-12-21 09:40:00,30.12,30.24,30.12,30.16,277600.0,20.4712,20.5527,20.4712,20.4983,277600.0
2006-12-21 09:45:00,30.16,30.22,30.15,30.19,97500.0,20.4983,20.5391,20.4915,20.5187,97500.0
2006-12-21 09:50:00,30.18,30.27,30.12,30.25,133000.0,20.5119,20.5731,20.4712,20.5595,133000.0
2006-12-21 09:55:00,30.26,30.35,30.22,30.35,77400.0,20.5663,20.6275,20.5391,20.6275,77400.0
2006-12-21 10:00:00,30.34,30.45,30.31,30.33,152900.0,20.6207,20.6954,20.6003,20.6139,152900.0
2006-12-21 10:05:00,30.33,30.4,30.32,30.37,101700.0,20.6139,20.6615,20.6071,20.6411,101700.0
2006-12-21 10:10:00,30.36,30.37,30.3,30.33,79800.0,20.6343,20.6411,20.5935,20.6139,79800.0
2006-12-21 10:15:00,30.32,30.33,30.18,30.22,143000.0,20.6071,20.6139,20.5119,20.5391,143000.0
2006-12-21 10:20:00,30.22,30.27,30.17,30.27,87500.0,20.5391,20.5731,20.5051,20.5731,87500.0
2006-12-21 10:25:00,30.28,30.3,30.25,30.25,210100.0,20.5799,20.5935,20.5595,20.5595,210100.0
2006-12-21 10:30:00,30.25,30.31,30.23,30.26,105000.0,20.5595,20.6003,20.5459,20.5663,105000.0
2006-12-21 10:35:00,30.26,30.33,30.25,30.3,90400.0,20.5663,20.6139,20.5595,20.5935,90400.0
2006-12-21 10:40:00,30.3,30.33,30.29,30.3,118600.0,20.5935,20.6139,20.5867,20.5935,118600.0
2006-12-21 10:45:00,30.3,30.32,30.3,30.3,112100.0,20.5935,20.6071,20.5935,20.5935,112100.0
2006-12-21 10:50:00,30.3,30.33,30.3,30.31,197400.0,20.5935,20.6139,20.5935,20.6003,197400.0
2006-12-21 10:55:00,30.31,30.32,30.3,30.3,122000.0,20.6003,20.6071,20.5935,20.5935,122000.0
2006-12-21 11:00:00,30.3,30.38,30.3,30.38,207500.0,20.5935,20.6479,20.5935,20.6479,207500.0
2006-12-21 11:05:00,30.38,30.4,30.36,30.4,140400.0,20.6479,20.6615,20.6343,20.6615,140400.0
2006-12-21 11:10:00,30.4,30.48,30.36,30.48,243000.0,20.6615,20.7158,20.6343,20.7158,243000.0
2006-12-21 11:15:00,30.48,30.53,30.45,30.45,178100.0,20.7158,20.7498,20.6954,20.6954,178100.0
2006-12-21 11:20:00,30.45,30.48,30.44,30.46,94900.0,20.6954,20.7158,20.6886,20.7022,94900.0
2006-12-21 11:25:00,30.46,30.48,30.44,30.46,54200.0,20.7022,20.7158,20.6886,20.7022,54200.0
2006-12-21 11:30:00,30.45,30.48,30.44,30.47,168300.0,20.6954,20.7158,20.6886,20.709,168300.0
2006-12-21 11:35:00,30.48,30.5,30.45,30.5,73200.0,20.7158,20.7294,20.6954,20.7294,73200.0
2006-12-21 11:40:00,30.5,30.52,30.49,30.52,65200.0,20.7294,20.743,20.7226,20.743,65200.0
2006-12-21 11:45:00,30.51,30.59,30.51,30.58,124500.0,20.7362,20.7906,20.7362,20.7838,124500.0
2006-12-21 11:50:00,30.58,30.66,30.57,30.64,194000.0,20.7838,20.8382,20.777,20.8246,194000.0
2006-12-21 11:55:00,30.64,30.72,30.63,30.65,250000.0,20.8246,20.879,20.8178,20.8314,250000.0
2006-12-21 12:00:00,30.64,30.64,30.53,30.58,237700.0,20.8246,20.8246,20.7498,20.7838,237700.0
2006-12-21 12:05:00,30.57,30.62,30.56,30.56,91200.0,20.777,20.811,20.7702,20.7702,91200.0
2006-12-21 12:10:00,30.56,30.57,30.54,30.55,41300.0,20.7702,20.777,20.7566,20.7634,41300.0
2006-12-21 12:15:00,30.54,30.59,30.54,30.58,120000.0,20.7566,20.7906,20.7566,20.7838,120000.0
2006-12-21 12:20:00,30.58,30.61,30.58,30.61,97700.0,20.7838,20.8042,20.7838,20.8042,97700.0
2006-12-21 12:25:00,30.59,30.67,30.58,30.66,98600.0,20.7906,20.845,20.7838,20.8382,98600.0
2006-12-21 12:30:00,30.67,30.73,30.63,30.68,376500.0,20.845,20.8857,20.8178,20.8518,376500.0
2006-12-21 12:35:00,30.69,30.75,30.65,30.72,313400.0,20.8586,20.8993,20.8314,20.879,313400.0
2006-12-21 12:40:00,30.73,30.84,30.72,30.83,166000.0,20.8857,20.9605,20.879,20.9537,166000.0
2006-12-21 12:45:00,30.83,30.88,30.73,30.87,352000.0,20.9537,20.9877,20.8857,20.9809,352000.0
2006-12-21 12:50:00,30.87,31.12,30.86,31.04,337200.0,20.9809,21.1508,20.9741,21.0964,337200.0
2006-12-21 12:55:00,31.05,31.11,31.05,31.11,278400.0,21.1032,21.144,21.1032,21.144,278400.0
2006-12-21 13:00:00,31.1,31.18,31.07,31.14,459900.0,21.1372,21.1916,21.1168,21.1644,459900.0
2006-12-21 13:05:00,31.14,31.14,30.95,30.96,184600.0,21.1644,21.1644,21.0353,21.0421,184600.0
2006-12-21 13:10:00,30.96,31.0,30.81,30.87,1396400.0,21.0421,21.0693,20.9401,20.9809,1396400.0
2006-12-21 13:15:00,30.85,30.87,30.76,30.86,302200.0,20.9673,20.9809,20.9061,20.9741,302200.0
2006-12-21 13:20:00,30.86,31.06,30.85,31.06,367700.0,20.9741,21.11,20.9673,21.11,367700.0
2006-12-21 13:25:00,31.06,31.06,30.94,30.97,199300.0,21.11,21.11,21.0285,21.0489,199300.0
2006-12-21 13:30:00,30.96,31.01,30.94,30.98,178200.0,21.0421,21.0761,21.0285,21.0557,178200.0
2006-12-21 13:35:00,30.98,31.1,30.94,30.97,234500.0,21.0557,21.1372,21.0285,21.0489,234500.0
2006-12-21 13:40:00,30.96,30.99,30.92,30.94,72700.0,21.0421,21.0625,21.0149,21.0285,72700.0
2006-12-21 13:45:00,30.94,31.03,30.92,31.02,93800.0,21.0285,21.0896,21.0149,21.0828,93800.0
2006-12-21 13:50:00,31.03,31.1,30.96,30.97,177200.0,21.0896,21.1372,21.0421,21.0489,177200.0
2006-12-21 13:55:00,30.98,31.02,30.97,30.99,34100.0,21.0557,21.0828,21.0489,21.0625,34100.0
2006-12-21 14:00:00,30.98,30.98,30.93,30.94,71900.0,21.0557,21.0557,21.0217,21.0285,71900.0
2006-12-21 14:05:00,30.95,30.96,30.93,30.95,56600.0,21.0353,21.0421,21.0217,21.0353,56600.0
2006-12-21 14:10:00,30.94,30.95,30.88,30.9,58900.0,21.0285,21.0353,20.9877,21.0013,58900.0
2006-12-21 14:15:00,30.9,30.91,30.89,30.89,277600.0,21.0013,21.0081,20.9945,20.9945,277600.0
2006-12-21 14:20:00,30.89,30.9,30.83,30.84,66100.0,20.9945,21.0013,20.9537,20.9605,66100.0
2006-12-21 14:25:00,30.84,30.92,30.83,30.88,157500.0,20.9605,21.0149,20.9537,20.9877,157500.0
2006-12-21 14:30:00,30.88,30.91,30.85,30.9,84300.0,20.9877,21.0081,20.9673,21.0013,84300.0
2006-12-21 14:35:00,30.9,30.93,30.9,30.9,149000.0,21.0013,21.0217,21.0013,21.0013,149000.0
2006-12-21 14:40:00,30.9,30.91,30.86,30.86,54900.0,21.0013,21.0081,20.9741,20.9741,54900.0
2006-12-21 14:45:00,30.87,30.87,30.83,30.84,92200.0,20.9809,20.9809,20.9537,20.9605,92200.0
2006-12-21 14:50:00,30.84,30.88,30.81,30.86,102400.0,20.9605,20.9877,20.9401,20.9741,102400.0
2006-12-21 14:55:00,30.87,30.87,30.84,30.84,52500.0,20.9809,20.9809,20.9605,20.9605,52500.0
2006-12-21 15:00:00,30.84,30.87,30.84,30.87,57500.0,20.9605,20.9809,20.9605,20.9809,57500.0
2006-12-21 15:05:00,30.86,30.95,30.86,30.95,178800.0,20.9741,21.0353,20.9741,21.0353,178800.0
2006-12-21 15:10:00,30.95,30.97,30.9,30.95,114300.0,21.0353,21.0489,21.0013,21.0353,114300.0
2006-12-21 15:15:00,30.95,30.97,30.78,30.79,151800.0,21.0353,21.0489,20.9197,20.9265,151800.0
2006-12-21 15:20:00,30.79,30.85,30.77,30.82,186100.0,20.9265,20.9673,20.9129,20.9469,186100.0
2006-12-21 15:25:00,30.81,30.82,30.79,30.8,34500.0,20.9401,20.9469,20.9265,20.9333,34500.0
2006-12-21 15:30:00,30.79,30.82,30.75,30.76,125400.0,20.9265,20.9469,20.8993,20.9061,125400.0
2006-12-21 15:35:00,30.75,30.9,30.75,30.88,230300.0,20.8993,21.0013,20.8993,20.9877,230300.0
2006-12-21 15:40:00,30.89,30.93,30.88,30.92,251400.0,20.9945,21.0217,20.9877,21.0149,251400.0
2006-12-21 15:45:00,30.92,30.97,30.91,30.93,173700.0,21.0149,21.0489,21.0081,21.0217,173700.0
2006-12-21 15:50:00,30.93,30.98,30.9,30.94,210700.0,21.0217,21.0557,21.0013,21.0285,210700.0
2006-12-21 15:55:00,30.95,30.95,30.85,30.91,252900.0,21.0353,21.0353,20.9673,21.0081,252900.0
2006-12-22 09:30:00,31.6,31.83,31.59,31.77,496900.0,21.477,21.6334,21.4702,21.5926,496900.0
2006-12-22 09:35:00,31.77,31.81,31.5,31.58,344600.0,21.5926,21.6198,21.4091,21.4635,344600.0
2006-12-22 09:40:00,31.58,31.58,31.5,31.52,308100.0,21.4635,21.4635,21.4091,21.4227,308100.0
2006-12-22 09:45:00,31.53,31.72,31.46,31.7,346100.0,21.4295,21.5586,21.3819,21.545,346100.0
2006-12-22 09:50:00,31.7,31.71,31.58,31.64,226700.0,21.545,21.5518,21.4635,21.5042,226700.0
2006-12-22 09:55:00,31.64,31.72,31.55,31.63,280700.0,21.5042,21.5586,21.4431,21.4974,280700.0
2006-12-22 10:00:00,31.63,31.74,31.63,31.65,320200.0,21.4974,21.5722,21.4974,21.511,320200.0
2006-12-22 10:05:00,31.65,31.66,31.5,31.5,245000.0,21.511,21.5178,21.4091,21.4091,245000.0
2006-12-22 10:10:00,31.51,31.55,31.47,31.5,216300.0,21.4159,21.4431,21.3887,21.4091,216300.0
2006-12-22 10:15:00,31.5,31.52,31.23,31.29,214400.0,21.4091,21.4227,21.2256,21.2664,214400.0
2006-12-22 10:20:00,31.28,31.39,31.2,31.31,149400.0,21.2596,21.3343,21.2052,21.2799,149400.0
2006-12-22 10:25:00,31.31,31.39,31.25,31.31,105100.0,21.2799,21.3343,21.2392,21.2799,105100.0
2006-12-22 10:30:00,31.32,31.46,31.31,31.41,119500.0,21.2867,21.3819,21.2799,21.3479,119500.0
2006-12-22 10:35:00,31.41,31.58,31.4,31.5,224700.0,21.3479,21.4635,21.3411,21.4091,224700.0
2006-12-22 10:40:00,31.49,31.52,31.49,31.51,227100.0,21.4023,21.4227,21.4023,21.4159,227100.0
2006-12-22 10:45:00,31.51,31.52,31.42,31.44,200600.0,21.4159,21.4227,21.3547,21.3683,200600.0
2006-12-22 10:50:00,31.44,31.44,31.41,31.42,55600.0,21.3683,21.3683,21.3479,21.3547,55600.0
2006-12-22 10:55:00,31.43,31.43,31.33,31.33,52800.0,21.3615,21.3615,21.2935,21.2935,52800.0
2006-12-22 11:00:00,31.33,31.33,31.28,31.28,40000.0,21.2935,21.2935,21.2596,21.2596,40000.0
2006-12-22 11:05:00,31.28,31.32,31.26,31.27,103900.0,21.2596,21.2867,21.246,21.2528,103900.0
2006-12-22 11:10:00,31.26,31.28,31.25,31.28,106300.0,21.246,21.2596,21.2392,21.2596,106300.0
2006-12-22 11:15:00,31.28,31.34,31.28,31.32,149900.0,21.2596,21.3003,21.2596,21.2867,149900.0
2006-12-22 11:20:00,31.32,31.37,31.32,31.35,147700.0,21.2867,21.3207,21.2867,21.3071,147700.0
2006-12-22 11:25:00,31.35,31.39,31.35,31.37,85900.0,21.3071,21.3343,21.3071,21.3207,85900.0
2006-12-22 11:30:00,31.37,31.38,31.3,31.34,95900.0,21.3207,21.3275,21.2731,21.3003,95900.0
2006-12-22 11:35:00,31.34,31.4,31.31,31.34,110600.0,21.3003,21.3411,21.2799,21.3003,110600.0
2006-12-22 11:40:00,31.34,31.34,31.25,31.29,73400.0,21.3003,21.3003,21.2392,21.2664,73400.0
2006-12-22 11:45:00,31.29,31.3,31.24,31.25,100200.0,21.2664,21.2731,21.2324,21.2392,100200.0
2006-12-22 11:50:00,31.25,31.34,31.25,31.33,72800.0,21.2392,21.3003,21.2392,21.2935,72800.0
2006-12-22 11:55:00,31.33,31.34,31.25,31.25,32300.0,21.2935,21.3003,21.2392,21.2392,32300.0
2006-12-22 12:00:00,31.25,31.25,31.16,31.16,62900.0,21.2392,21.2392,21.178,21.178,62900.0
2006-12-22 12:05:00,31.16,31.19,31.13,31.15,71500.0,21.178,21.1984,21.1576,21.1712,71500.0
2006-12-22 12:10:00,31.16,31.2,31.1,31.12,141100.0,21.178,21.2052,21.1372,21.1508,141100.0
2006-12-22 12:15:00,31.11,31.17,31.08,31.16,136400.0,21.144,21.1848,21.1236,21.178,136400.0
2006-12-22 12:20:00,31.16,31.27,31.15,31.26,147000.0,21.178,21.2528,21.1712,21.246,147000.0
2006-12-22 12:25:00,31.25,31.32,31.24,31.29,122700.0,21.2392,21.2867,21.2324,21.2664,122700.0
2006-12-22 12:30:00,31.29,31.39,31.29,31.38,131000.0,21.2664,21.3343,21.2664,21.3275,131000.0
2006-12-22 12:35:00,31.38,31.47,31.38,31.43,124900.0,21.3275,21.3887,21.3275,21.3615,124900.0
2006-12-22 12:40:00,31.43,31.47,31.39,31.41,118100.0,21.3615,21.3887,21.3343,21.3479,118100.0
2006-12-22 12:45:00,31.41,31.42,31.39,31.4,44400.0,21.3479,21.3547,21.3343,21.3411,44400.0
2006-12-22 12:50:00,31.4,31.4,31.34,31.35,47800.0,21.3411,21.3411,21.3003,21.3071,47800.0
2006-12-22 12:55:00,31.35,31.35,31.26,31.27,45700.0,21.3071,21.3071,21.246,21.2528,45700.0
2006-12-22 13:00:00,31.26,31.28,31.24,31.28,68100.0,21.246,21.2596,21.2324,21.2596,68100.0
2006-12-22 13:05:00,31.27,31.32,31.26,31.32,54300.0,21.2528,21.2867,21.246,21.2867,54300.0
2006-12-22 13:10:00,31.31,31.35,31.3,31.32,69600.0,21.2799,21.3071,21.2731,21.2867,69600.0
2006-12-22 13:15:00,31.32,31.33,31.26,31.26,72000.0,21.2867,21.2935,21.246,21.246,72000.0
2006-12-22 13:20:00,31.27,31.28,31.24,31.26,50200.0,21.2528,21.2596,21.2324,21.246,50200.0
2006-12-22 13:25:00,31.25,31.25,31.23,31.23,32900.0,21.2392,21.2392,21.2256,21.2256,32900.0
2006-12-22 13:30:00,31.24,31.24,31.21,31.22,48800.0,21.2324,21.2324,21.212,21.2188,48800.0
2006-12-22 13:35:00,31.23,31.28,31.22,31.28,58300.0,21.2256,21.2596,21.2188,21.2596,58300.0
2006-12-22 13:40:00,31.28,31.28,31.26,31.26,61600.0,21.2596,21.2596,21.246,21.246,61600.0
2006-12-22 13:45:00,31.26,31.27,31.26,31.27,14500.0,21.246,21.2528,21.246,21.2528,14500.0
2006-12-22 13:50:00,31.27,31.33,31.26,31.29,64100.0,21.2528,21.2935,21.246,21.2664,64100.0
2006-12-22 13:55:00,31.29,31.29,31.25,31.25,38700.0,21.2664,21.2664,21.2392,21.2392,38700.0
2006-12-22 14:00:00,31.25,31.26,31.23,31.23,57500.0,21.2392,21.246,21.2256,21.2256,57500.0
2006-12-22 14:05:00,31.24,31.25,31.19,31.2,79000.0,21.2324,21.2392,21.1984,21.2052,79000.0
2006-12-22 14:10:00,31.2,31.23,31.19,31.22,39500.0,21.2052,21.2256,21.1984,21.2188,39500.0
2006-12-22 14:15:00,31.23,31.3,31.23,31.28,74400.0,21.2256,21.2731,21.2256,21.2596,74400.0
2006-12-22 14:20:00,31.28,31.32,31.24,31.31,79900.0,21.2596,21.2867,21.2324,21.2799,79900.0
2006-12-22 14:25:00,31.3,31.31,31.28,31.3,60500.0,21.2731,21.2799,21.2596,21.2731,60500.0
2006-12-22 14:30:00,31.3,31.35,31.3,31.34,44700.0,21.2731,21.3071,21.2731,21.3003,44700.0
2006-12-22 14:35:00,31.33,31.36,31.33,31.34,70800.0,21.2935,21.3139,21.2935,21.3003,70800.0
2006-12-22 14:40:00,31.34,31.34,31.32,31.32,27400.0,21.3003,21.3003,21.2867,21.2867,27400.0
2006-12-22 14:45:00,31.32,31.36,31.32,31.35,69100.0,21.2867,21.3139,21.2867,21.3071,69100.0
2006-12-22 14:50:00,31.36,31.37,31.33,31.33,30400.0,21.3139,21.3207,21.2935,21.2935,30400.0
2006-12-22 14:55:00,31.33,31.34,31.29,31.3,57500.0,21.2935,21.3003,21.2664,21.2731,57500.0
2006-12-22 15:00:00,31.3,31.3,31.27,31.27,42900.0,21.2731,21.2731,21.2528,21.2528,42900.0
2006-12-22 15:05:00,31.28,31.28,31.24,31.27,61200.0,21.2596,21.2596,21.2324,21.2528,61200.0
2006-12-22 15:10:00,31.27,31.3,31.26,31.3,48900.0,21.2528,21.2731,21.246,21.2731,48900.0
2006-12-22 15:15:00,31.3,31.32,31.26,31.26,35000.0,21.2731,21.2867,21.246,21.246,35000.0
2006-12-22 15:20:00,31.25,31.26,31.22,31.22,56500.0,21.2392,21.246,21.2188,21.2188,56500.0
2006-12-22 15:25:00,31.22,31.22,31.2,31.22,48300.0,21.2188,21.2188,21.2052,21.2188,48300.0
2006-12-22 15:30:00,31.22,31.22,31.18,31.19,46900.0,21.2188,21.2188,21.1916,21.1984,46900.0
2006-12-22 15:35:00,31.19,31.21,31.17,31.21,91900.0,21.1984,21.212,21.1848,21.212,91900.0
2006-12-22 15:40:00,31.2,31.24,31.2,31.24,74200.0,21.2052,21.2324,21.2052,21.2324,74200.0
2006-12-22 15:45:00,31.24,31.26,31.23,31.23,97400.0,21.2324,21.246,21.2256,21.2256,97400.0
2006-12-22 15:50:00,31.23,31.27,31.2,31.27,176400.0,21.2256,21.2528,21.2052,21.2528,176400.0
2006-12-22 15:55:00,31.27,31.27,31.2,31.25,142500.0,21.2528,21.2528,21.2052,21.2392,142500.0
2006-12-26 09:30:00,31.19,31.25,31.03,31.06,87600.0,21.1984,21.2392,21.0896,21.11,87600.0
2006-12-26 09:35:00,31.05,31.15,31.05,31.1,41700.0,21.1032,21.1712,21.1032,21.1372,41700.0
2006-12-26 09:40:00,31.1,31.2,31.06,31.19,45700.0,21.1372,21.2052,21.11,21.1984,45700.0
2006-12-26 09:45:00,31.2,31.23,31.15,31.17,154700.0,21.2052,21.2256,21.1712,21.1848,154700.0
2006-12-26 09:50:00,31.17,31.24,31.15,31.24,34400.0,21.1848,21.2324,21.1712,21.2324,34400.0
2006-12-26 09:55:00,31.24,31.33,31.22,31.25,56200.0,21.2324,21.2935,21.2188,21.2392,56200.0
2006-12-26 10:00:00,31.25,31.26,31.2,31.2,73700.0,21.2392,21.246,21.2052,21.2052,73700.0
2006-12-26 10:05:00,31.21,31.21,31.14,31.17,74800.0,21.212,21.212,21.1644,21.1848,74800.0
2006-12-26 10:10:00,31.17,31.17,31.11,31.13,20400.0,21.1848,21.1848,21.144,21.1576,20400.0
2006-12-26 10:15:00,31.14,31.14,31.08,31.11,190300.0,21.1644,21.1644,21.1236,21.144,190300.0
2006-12-26 10:20:00,31.1,31.11,31.02,31.02,42100.0,21.1372,21.144,21.0828,21.0828,42100.0
2006-12-26 10:25:00,31.03,31.07,31.01,31.06,81800.0,21.0896,21.1168,21.0761,21.11,81800.0
2006-12-26 10:30:00,31.06,31.13,31.06,31.1,80300.0,21.11,21.1576,21.11,21.1372,80300.0
2006-12-26 10:35:00,31.11,31.14,31.11,31.12,25900.0,21.144,21.1644,21.144,21.1508,25900.0
2006-12-26 10:40:00,31.11,31.12,31.07,31.12,103400.0,21.144,21.1508,21.1168,21.1508,103400.0
2006-12-26 10:45:00,31.12,31.15,31.1,31.15,102300.0,21.1508,21.1712,21.1372,21.1712,102300.0
2006-12-26 10:50:00,31.15,31.21,31.13,31.21,132200.0,21.1712,21.212,21.1576,21.212,132200.0
2006-12-26 10:55:00,31.21,31.27,31.21,31.27,71200.0,21.212,21.2528,21.212,21.2528,71200.0
2006-12-26 11:00:00,31.27,31.27,31.21,31.24,74400.0,21.2528,21.2528,21.212,21.2324,74400.0
2006-12-26 11:05:00,31.25,31.29,31.23,31.23,99300.0,21.2392,21.2664,21.2256,21.2256,99300.0
2006-12-26 11:10:00,31.22,31.28,31.22,31.26,57600.0,21.2188,21.2596,21.2188,21.246,57600.0
2006-12-26 11:15:00,31.25,31.26,31.22,31.25,43900.0,21.2392,21.246,21.2188,21.2392,43900.0
2006-12-26 11:20:00,31.26,31.27,31.23,31.23,20300.0,21.246,21.2528,21.2256,21.2256,20300.0
2006-12-26 11:25:00,31.23,31.28,31.21,31.21,44800.0,21.2256,21.2596,21.212,21.212,44800.0
2006-12-26 11:30:00,31.22,31.28,31.22,31.24,65700.0,21.2188,21.2596,21.2188,21.2324,65700.0
2006-12-26 11:35:00,31.25,31.26,31.24,31.26,22900.0,21.2392,21.246,21.2324,21.246,22900.0
2006-12-26 11:40:00,31.27,31.28,31.27,31.28,22700.0,21.2528,21.2596,21.2528,21.2596,22700.0
2006-12-26 11:45:00,31.27,31.38,31.27,31.38,65900.0,21.2528,21.3275,21.2528,21.3275,65900.0
2006-12-26 11:50:00,31.37,31.38,31.28,31.33,62200.0,21.3207,21.3275,21.2596,21.2935,62200.0
2006-12-26 11:55:00,31.32,31.35,31.31,31.35,18600.0,21.2867,21.3071,21.2799,21.3071,18600.0
2006-12-26 12:00:00,31.35,31.45,31.35,31.37,91200.0,21.3071,21.3751,21.3071,21.3207,91200.0
2006-12-26 12:05:00,31.37,31.37,31.3,31.3,22300.0,21.3207,21.3207,21.2731,21.2731,22300.0
2006-12-26 12:10:00,31.31,31.31,31.28,31.3,28700.0,21.2799,21.2799,21.2596,21.2731,28700.0
2006-12-26 12:15:00,31.3,31.3,31.27,31.28,43800.0,21.2731,21.2731,21.2528,21.2596,43800.0
2006-12-26 12:20:00,31.28,31.29,31.26,31.27,34600.0,21.2596,21.2664,21.246,21.2528,34600.0
2006-12-26 12:25:00,31.27,31.28,31.26,31.26,21900.0,21.2528,21.2596,21.246,21.246,21900.0
2006-12-26 12:30:00,31.27,31.28,31.25,31.25,24500.0,21.2528,21.2596,21.2392,21.2392,24500.0
2006-12-26 12:35:00,31.26,31.26,31.2,31.2,31900.0,21.246,21.246,21.2052,21.2052,31900.0
2006-12-26 12:40:00,31.21,31.24,31.19,31.23,90400.0,21.212,21.2324,21.1984,21.2256,90400.0
2006-12-26 12:45:00,31.23,31.29,31.22,31.27,34100.0,21.2256,21.2664,21.2188,21.2528,34100.0
2006-12-26 12:50:00,31.27,31.28,31.26,31.28,39000.0,21.2528,21.2596,21.246,21.2596,39000.0
2006-12-26 12:55:00,31.28,31.28,31.22,31.22,15400.0,21.2596,21.2596,21.2188,21.2188,15400.0
2006-12-26 13:00:00,31.22,31.22,31.18,31.2,122800.0,21.2188,21.2188,21.1916,21.2052,122800.0
2006-12-26 13:05:00,31.2,31.21,31.14,31.14,40900.0,21.2052,21.212,21.1644,21.1644,40900.0
2006-12-26 13:10:00,31.15,31.16,31.14,31.14,39600.0,21.1712,21.178,21.1644,21.1644,39600.0
2006-12-26 13:15:00,31.15,31.2,31.15,31.2,98800.0,21.1712,21.2052,21.1712,21.2052,98800.0
2006-12-26 13:20:00,31.2,31.23,31.2,31.21,32100.0,21.2052,21.2256,21.2052,21.212,32100.0
2006-12-26 13:25:00,31.22,31.22,31.2,31.2,17900.0,21.2188,21.2188,21.2052,21.2052,17900.0
2006-12-26 13:30:00,31.21,31.21,31.17,31.19,53900.0,21.212,21.212,21.1848,21.1984,53900.0
2006-12-26 13:35:00,31.2,31.21,31.19,31.21,28600.0,21.2052,21.212,21.1984,21.212,28600.0
2006-12-26 13:40:00,31.2,31.21,31.19,31.19,34000.0,21.2052,21.212,21.1984,21.1984,34000.0
2006-12-26 13:45:00,31.2,31.21,31.19,31.21,30300.0,21.2052,21.212,21.1984,21.212,30300.0
2006-12-26 13:50:00,31.21,31.22,31.21,31.21,12800.0,21.212,21.2188,21.212,21.212,12800.0
2006-12-26 13:55:00,31.22,31.22,31.2,31.21,22500.0,21.2188,21.2188,21.2052,21.212,22500.0
2006-12-26 14:00:00,31.21,31.21,31.2,31.21,16800.0,21.212,21.212,21.2052,21.212,16800.0
2006-12-26 14:05:00,31.21,31.21,31.19,31.19,14400.0,21.212,21.212,21.1984,21.1984,14400.0
2006-12-26 14:10:00,31.19,31.2,31.16,31.18,35700.0,21.1984,21.2052,21.178,21.1916,35700.0
2006-12-26 14:15:00,31.18,31.18,31.15,31.15,15600.0,21.1916,21.1916,21.1712,21.1712,15600.0
2006-12-26 14:20:00,31.16,31.16,31.15,31.15,19000.0,21.178,21.178,21.1712,21.1712,19000.0
2006-12-26 14:25:00,31.15,31.15,31.13,31.13,14300.0,21.1712,21.1712,21.1576,21.1576,14300.0
2006-12-26 14:30:00,31.14,31.17,31.12,31.17,101300.0,21.1644,21.1848,21.1508,21.1848,101300.0
2006-12-26 14:35:00,31.17,31.2,31.15,31.15,48100.0,21.1848,21.2052,21.1712,21.1712,48100.0
2006-12-26 14:40:00,31.16,31.16,31.14,31.16,55700.0,21.178,21.178,21.1644,21.178,55700.0
2006-12-26 14:45:00,31.16,31.34,31.14,31.15,57400.0,21.178,21.3003,21.1644,21.1712,57400.0
2006-12-26 14:50:00,31.15,31.15,31.1,31.13,55600.0,21.1712,21.1712,21.1372,21.1576,55600.0
2006-12-26 14:55:00,31.14,31.15,31.11,31.14,39700.0,21.1644,21.1712,21.144,21.1644,39700.0
2006-12-26 15:00:00,31.14,31.18,31.13,31.18,74800.0,21.1644,21.1916,21.1576,21.1916,74800.0
2006-12-26 15:05:00,31.18,31.22,31.18,31.19,46500.0,21.1916,21.2188,21.1916,21.1984,46500.0
2006-12-26 15:10:00,31.19,31.2,31.17,31.2,57400.0,21.1984,21.2052,21.1848,21.2052,57400.0
2006-12-26 15:15:00,31.2,31.21,31.19,31.2,17700.0,21.2052,21.212,21.1984,21.2052,17700.0
2006-12-26 15:20:00,31.21,31.21,31.13,31.13,55400.0,21.212,21.212,21.1576,21.1576,55400.0
2006-12-26 15:25:00,31.13,31.14,31.09,31.1,71300.0,21.1576,21.1644,21.1304,21.1372,71300.0
2006-12-26 15:30:00,31.1,31.1,31.05,31.08,136900.0,21.1372,21.1372,21.1032,21.1236,136900.0
2006-12-26 15:35:00,31.08,31.2,31.08,31.2,122800.0,21.1236,21.2052,21.1236,21.2052,122800.0
2006-12-26 15:40:00,31.19,31.27,31.17,31.23,123700.0,21.1984,21.2528,21.1848,21.2256,123700.0
2006-12-26 15:45:00,31.23,31.24,31.18,31.21,137200.0,21.2256,21.2324,21.1916,21.212,137200.0
2006-12-26 15:50:00,31.21,31.22,31.19,31.2,71400.0,21.212,21.2188,21.1984,21.2052,71400.0
2006-12-26 15:55:00,31.21,31.21,31.2,31.21,58100.0,21.212,21.212,21.2052,21.212,58100.0
2006-12-27 09:30:00,31.3,31.4,31.2,31.27,60500.0,21.2731,21.3411,21.2052,21.2528,60500.0
2006-12-27 09:35:00,31.31,31.33,31.15,31.25,29900.0,21.2799,21.2935,21.1712,21.2392,29900.0
2006-12-27 09:40:00,31.25,31.35,31.2,31.22,75900.0,21.2392,21.3071,21.2052,21.2188,75900.0
2006-12-27 09:45:00,31.23,31.23,31.05,31.2,203900.0,21.2256,21.2256,21.1032,21.2052,203900.0
2006-12-27 09:50:00,31.19,31.23,31.18,31.21,126600.0,21.1984,21.2256,21.1916,21.212,126600.0
2006-12-27 09:55:00,31.21,31.21,31.13,31.21,158200.0,21.212,21.212,21.1576,21.212,158200.0
2006-12-27 10:00:00,31.21,31.21,31.1,31.11,45200.0,21.212,21.212,21.1372,21.144,45200.0
2006-12-27 10:05:00,31.11,31.17,31.09,31.11,73000.0,21.144,21.1848,21.1304,21.144,73000.0
2006-12-27 10:10:00,31.11,31.15,31.1,31.13,26800.0,21.144,21.1712,21.1372,21.1576,26800.0
2006-12-27 10:15:00,31.12,31.15,31.07,31.1,81900.0,21.1508,21.1712,21.1168,21.1372,81900.0
2006-12-27 10:20:00,31.1,31.17,31.08,31.16,194700.0,21.1372,21.1848,21.1236,21.178,194700.0
2006-12-27 10:25:00,31.15,31.25,31.14,31.23,56300.0,21.1712,21.2392,21.1644,21.2256,56300.0
2006-12-27 10:30:00,31.22,31.24,31.19,31.19,104800.0,21.2188,21.2324,21.1984,21.1984,104800.0
2006-12-27 10:35:00,31.2,31.2,31.17,31.17,18600.0,21.2052,21.2052,21.1848,21.1848,18600.0
2006-12-27 10:40:00,31.17,31.21,31.17,31.2,64100.0,21.1848,21.212,21.1848,21.2052,64100.0
2006-12-27 10:45:00,31.21,31.22,31.17,31.17,30800.0,21.212,21.2188,21.1848,21.1848,30800.0
2006-12-27 10:50:00,31.18,31.18,31.16,31.17,12900.0,21.1916,21.1916,21.178,21.1848,12900.0
2006-12-27 10:55:00,31.17,31.18,31.14,31.14,15200.0,21.1848,21.1916,21.1644,21.1644,15200.0
2006-12-27 11:00:00,31.14,31.15,31.12,31.12,51600.0,21.1644,21.1712,21.1508,21.1508,51600.0
2006-12-27 11:05:00,31.13,31.18,31.12,31.18,114900.0,21.1576,21.1916,21.1508,21.1916,114900.0
2006-12-27 11:10:00,31.2,31.2,31.16,31.17,48700.0,21.2052,21.2052,21.178,21.1848,48700.0
2006-12-27 11:15:00,31.16,31.17,31.11,31.13,66600.0,21.178,21.1848,21.144,21.1576,66600.0
2006-12-27 11:20:00,31.13,31.14,31.11,31.13,23000.0,21.1576,21.1644,21.144,21.1576,23000.0
2006-12-27 11:25:00,31.13,31.16,31.12,31.12,21700.0,21.1576,21.178,21.1508,21.1508,21700.0
2006-12-27 11:30:00,31.12,31.13,31.06,31.07,66300.0,21.1508,21.1576,21.11,21.1168,66300.0
2006-12-27 11:35:00,31.07,31.08,31.07,31.07,16200.0,21.1168,21.1236,21.1168,21.1168,16200.0
2006-12-27 11:40:00,31.08,31.11,31.07,31.08,47000.0,21.1236,21.144,21.1168,21.1236,47000.0
2006-12-27 11:45:00,31.09,31.12,31.08,31.1,24100.0,21.1304,21.1508,21.1236,21.1372,24100.0
2006-12-27 11:50:00,31.1,31.11,31.08,31.1,28400.0,21.1372,21.144,21.1236,21.1372,28400.0
2006-12-27 11:55:00,31.09,31.1,31.07,31.07,83300.0,21.1304,21.1372,21.1168,21.1168,83300.0
2006-12-27 12:00:00,31.07,31.09,31.07,31.08,82900.0,21.1168,21.1304,21.1168,21.1236,82900.0
2006-12-27 12:05:00,31.08,31.09,31.04,31.04,139300.0,21.1236,21.1304,21.0964,21.0964,139300.0
2006-12-27 12:10:00,31.04,31.09,31.02,31.07,140700.0,21.0964,21.1304,21.0828,21.1168,140700.0
2006-12-27 12:15:00,31.07,31.07,31.03,31.07,87300.0,21.1168,21.1168,21.0896,21.1168,87300.0
2006-12-27 12:20:00,31.07,31.07,31.04,31.05,20100.0,21.1168,21.1168,21.0964,21.1032,20100.0
2006-12-27 12:25:00,31.05,31.05,31.02,31.02,30800.0,21.1032,21.1032,21.0828,21.0828,30800.0
2006-12-27 12:30:00,31.02,31.03,31.0,31.01,69400.0,21.0828,21.0896,21.0693,21.0761,69400.0
2006-12-27 12:35:00,31.01,31.05,31.01,31.03,113800.0,21.0761,21.1032,21.0761,21.0896,113800.0
2006-12-27 12:40:00,31.03,31.07,31.03,31.06,65600.0,21.0896,21.1168,21.0896,21.11,65600.0
2006-12-27 12:45:00,31.06,31.08,31.05,31.06,38200.0,21.11,21.1236,21.1032,21.11,38200.0
2006-12-27 12:50:00,31.07,31.07,31.06,31.06,5800.0,21.1168,21.1168,21.11,21.11,5800.0
2006-12-27 12:55:00,31.06,31.06,31.05,31.06,15100.0,21.11,21.11,21.1032,21.11,15100.0
2006-12-27 13:00:00,31.06,31.07,31.05,31.06,57600.0,21.11,21.1168,21.1032,21.11,57600.0
2006-12-27 13:05:00,31.06,31.06,31.05,31.06,11100.0,21.11,21.11,21.1032,21.11,11100.0
2006-12-27 13:10:00,31.05,31.06,31.05,31.06,14100.0,21.1032,21.11,21.1032,21.11,14100.0
2006-12-27 13:15:00,31.06,31.07,31.05,31.06,20300.0,21.11,21.1168,21.1032,21.11,20300.0
2006-12-27 13:20:00,31.06,31.06,31.05,31.06,32500.0,21.11,21.11,21.1032,21.11,32500.0
2006-12-27 13:25:00,31.05,31.06,31.05,31.06,73700.0,21.1032,21.11,21.1032,21.11,73700.0
2006-12-27 13:30:00,31.05,31.06,31.05,31.06,19000.0,21.1032,21.11,21.1032,21.11,19000.0
2006-12-27 13:35:00,31.06,31.06,31.05,31.06,25200.0,21.11,21.11,21.1032,21.11,25200.0
2006-12-27 13:40:00,31.06,31.09,31.04,31.09,140500.0,21.11,21.1304,21.0964,21.1304,140500.0
2006-12-27 13:45:00,31.08,31.1,31.08,31.1,67300.0,21.1236,21.1372,21.1236,21.1372,67300.0
2006-12-27 13:50:00,31.1,31.15,31.09,31.13,68300.0,21.1372,21.1712,21.1304,21.1576,68300.0
2006-12-27 13:55:00,31.12,31.13,31.1,31.12,23700.0,21.1508,21.1576,21.1372,21.1508,23700.0
2006-12-27 14:00:00,31.12,31.15,31.11,31.12,24800.0,21.1508,21.1712,21.144,21.1508,24800.0
2006-12-27 14:05:00,31.11,31.12,31.11,31.11,17600.0,21.144,21.1508,21.144,21.144,17600.0
2006-12-27 14:10:00,31.12,31.14,31.12,31.12,17800.0,21.1508,21.1644,21.1508,21.1508,17800.0
2006-12-27 14:15:00,31.12,31.13,31.12,31.13,8200.0,21.1508,21.1576,21.1508,21.1576,8200.0
2006-12-27 14:20:00,31.12,31.13,31.11,31.13,20200.0,21.1508,21.1576,21.144,21.1576,20200.0
2006-12-27 14:25:00,31.13,31.14,31.12,31.13,28600.0,21.1576,21.1644,21.1508,21.1576,28600.0
2006-12-27 14:30:00,31.13,31.18,31.12,31.17,77900.0,21.1576,21.1916,21.1508,21.1848,77900.0
2006-12-27 14:35:00,31.18,31.21,31.16,31.18,121800.0,21.1916,21.212,21.178,21.1916,121800.0
2006-12-27 14:40:00,31.19,31.2,31.14,31.18,69500.0,21.1984,21.2052,21.1644,21.1916,69500.0
2006-12-27 14:45:00,31.19,31.25,31.17,31.21,69600.0,21.1984,21.2392,21.1848,21.212,69600.0
2006-12-27 14:50:00,31.22,31.23,31.17,31.22,56500.0,21.2188,21.2256,21.1848,21.2188,56500.0
2006-12-27 14:55:00,31.22,31.26,31.17,31.26,111100.0,21.2188,21.246,21.1848,21.246,111100.0
2006-12-27 15:00:00,31.26,31.28,31.17,31.28,80500.0,21.246,21.2596,21.1848,21.2596,80500.0
2006-12-27 15:05:00,31.28,31.32,31.17,31.26,124000.0,21.2596,21.2867,21.1848,21.246,124000.0
2006-12-27 15:10:00,31.27,31.31,31.27,31.31,47800.0,21.2528,21.2799,21.2528,21.2799,47800.0
2006-12-27 15:15:00,31.3,31.31,31.17,31.29,79300.0,21.2731,21.2799,21.1848,21.2664,79300.0
2006-12-27 15:20:00,31.29,31.3,31.25,31.26,28700.0,21.2664,21.2731,21.2392,21.246,28700.0
2006-12-27 15:25:00,31.26,31.27,31.22,31.27,58800.0,21.246,21.2528,21.2188,21.2528,58800.0
2006-12-27 15:30:00,31.26,31.27,31.22,31.23,53400.0,21.246,21.2528,21.2188,21.2256,53400.0
2006-12-27 15:35:00,31.23,31.27,31.22,31.25,96100.0,21.2256,21.2528,21.2188,21.2392,96100.0
2006-12-27 15:40:00,31.25,31.25,31.21,31.25,59600.0,21.2392,21.2392,21.212,21.2392,59600.0
2006-12-27 15:45:00,31.25,31.26,31.23,31.23,77200.0,21.2392,21.246,21.2256,21.2256,77200.0
2006-12-27 15:50:00,31.23,31.24,31.2,31.23,63800.0,21.2256,21.2324,21.2052,21.2256,63800.0
2006-12-27 15:55:00,31.23,31.25,31.23,31.25,67900.0,21.2256,21.2392,21.2256,21.2392,67900.0
2006-12-28 09:30:00,31.24,31.29,31.19,31.27,68500.0,21.2324,21.2664,21.1984,21.2528,68500.0
2006-12-28 09:35:00,31.27,31.27,31.1,31.14,42000.0,21.2528,21.2528,21.1372,21.1644,42000.0
2006-12-28 09:40:00,31.14,31.17,31.04,31.12,210100.0,21.1644,21.1848,21.0964,21.1508,210100.0
2006-12-28 09:45:00,31.12,31.14,31.05,31.13,132800.0,21.1508,21.1644,21.1032,21.1576,132800.0
2006-12-28 09:50:00,31.13,31.15,31.1,31.12,56500.0,21.1576,21.1712,21.1372,21.1508,56500.0
2006-12-28 09:55:00,31.12,31.15,31.1,31.13,34700.0,21.1508,21.1712,21.1372,21.1576,34700.0
2006-12-28 10:00:00,31.13,31.17,31.1,31.14,87100.0,21.1576,21.1848,21.1372,21.1644,87100.0
2006-12-28 10:05:00,31.14,31.15,31.12,31.13,54000.0,21.1644,21.1712,21.1508,21.1576,54000.0
2006-12-28 10:10:00,31.13,31.13,31.07,31.1,53400.0,21.1576,21.1576,21.1168,21.1372,53400.0
2006-12-28 10:15:00,31.1,31.11,31.05,31.05,33800.0,21.1372,21.144,21.1032,21.1032,33800.0
2006-12-28 10:20:00,31.05,31.18,31.04,31.18,93600.0,21.1032,21.1916,21.0964,21.1916,93600.0
2006-12-28 10:25:00,31.18,31.22,31.11,31.17,51300.0,21.1916,21.2188,21.144,21.1848,51300.0
2006-12-28 10:30:00,31.17,31.18,31.16,31.16,33200.0,21.1848,21.1916,21.178,21.178,33200.0
2006-12-28 10:35:00,31.16,31.17,31.12,31.13,22100.0,21.178,21.1848,21.1508,21.1576,22100.0
2006-12-28 10:40:00,31.13,31.2,31.13,31.18,77300.0,21.1576,21.2052,21.1576,21.1916,77300.0
2006-12-28 10:45:00,31.17,31.18,31.08,31.09,22400.0,21.1848,21.1916,21.1236,21.1304,22400.0
2006-12-28 10:50:00,31.09,31.09,31.07,31.07,68600.0,21.1304,21.1304,21.1168,21.1168,68600.0
2006-12-28 10:55:00,31.07,31.08,31.05,31.06,18400.0,21.1168,21.1236,21.1032,21.11,18400.0
2006-12-28 11:00:00,31.05,31.08,31.05,31.07,29900.0,21.1032,21.1236,21.1032,21.1168,29900.0
2006-12-28 11:05:00,31.07,31.07,31.0,31.01,135100.0,21.1168,21.1168,21.0693,21.0761,135100.0
2006-12-28 11:10:00,31.01,31.04,30.97,31.03,58400.0,21.0761,21.0964,21.0489,21.0896,58400.0
2006-12-28 11:15:00,31.02,31.04,31.01,31.02,17800.0,21.0828,21.0964,21.0761,21.0828,17800.0
2006-12-28 11:20:00,31.03,31.09,31.02,31.04,53200.0,21.0896,21.1304,21.0828,21.0964,53200.0
2006-12-28 11:25:00,31.05,31.05,31.03,31.03,18700.0,21.1032,21.1032,21.0896,21.0896,18700.0
2006-12-28 11:30:00,31.03,31.09,31.03,31.09,63300.0,21.0896,21.1304,21.0896,21.1304,63300.0
2006-12-28 11:35:00,31.09,31.09,31.07,31.07,28300.0,21.1304,21.1304,21.1168,21.1168,28300.0
2006-12-28 11:40:00,31.08,31.09,31.07,31.08,25500.0,21.1236,21.1304,21.1168,21.1236,25500.0
2006-12-28 11:45:00,31.09,31.09,31.03,31.03,56300.0,21.1304,21.1304,21.0896,21.0896,56300.0
2006-12-28 11:50:00,31.04,31.08,31.03,31.08,50200.0,21.0964,21.1236,21.0896,21.1236,50200.0
2006-12-28 11:55:00,31.08,31.08,31.04,31.07,30700.0,21.1236,21.1236,21.0964,21.1168,30700.0
2006-12-28 12:00:00,31.08,31.08,31.07,31.08,20500.0,21.1236,21.1236,21.1168,21.1236,20500.0
2006-12-28 12:05:00,31.08,31.22,31.08,31.18,277300.0,21.1236,21.2188,21.1236,21.1916,277300.0
2006-12-28 12:10:00,31.19,31.19,31.15,31.17,22900.0,21.1984,21.1984,21.1712,21.1848,22900.0
2006-12-28 12:15:00,31.17,31.18,31.16,31.18,291600.0,21.1848,21.1916,21.178,21.1916,291600.0
2006-12-28 12:20:00,31.17,31.18,31.17,31.18,12700.0,21.1848,21.1916,21.1848,21.1916,12700.0
2006-12-28 12:25:00,31.18,31.18,31.11,31.11,29200.0,21.1916,21.1916,21.144,21.144,29200.0
2006-12-28 12:30:00,31.12,31.14,31.11,31.14,59100.0,21.1508,21.1644,21.144,21.1644,59100.0
2006-12-28 12:35:00,31.14,31.14,31.1,31.11,21400.0,21.1644,21.1644,21.1372,21.144,21400.0
2006-12-28 12:40:00,31.11,31.14,31.1,31.14,51100.0,21.144,21.1644,21.1372,21.1644,51100.0
2006-12-28 12:45:00,31.13,31.16,31.13,31.15,25000.0,21.1576,21.178,21.1576,21.1712,25000.0
2006-12-28 12:50:00,31.15,31.15,31.13,31.14,10000.0,21.1712,21.1712,21.1576,21.1644,10000.0
2006-12-28 12:55:00,31.13,31.19,31.13,31.15,75200.0,21.1576,21.1984,21.1576,21.1712,75200.0
2006-12-28 13:00:00,31.15,31.16,31.14,31.15,182900.0,21.1712,21.178,21.1644,21.1712,182900.0
2006-12-28 13:05:00,31.15,31.16,31.13,31.14,7600.0,21.1712,21.178,21.1576,21.1644,7600.0
2006-12-28 13:10:00,31.14,31.17,31.13,31.15,70300.0,21.1644,21.1848,21.1576,21.1712,70300.0
2006-12-28 13:15:00,31.14,31.18,31.14,31.14,57600.0,21.1644,21.1916,21.1644,21.1644,57600.0
2006-12-28 13:20:00,31.14,31.15,31.13,31.15,23400.0,21.1644,21.1712,21.1576,21.1712,23400.0
2006-12-28 13:25:00,31.14,31.15,31.14,31.14,12300.0,21.1644,21.1712,21.1644,21.1644,12300.0
2006-12-28 13:30:00,31.15,31.2,31.14,31.2,71400.0,21.1712,21.2052,21.1644,21.2052,71400.0
2006-12-28 13:35:00,31.2,31.2,31.18,31.2,33500.0,21.2052,21.2052,21.1916,21.2052,33500.0
2006-12-28 13:40:00,31.2,31.2,31.17,31.19,39100.0,21.2052,21.2052,21.1848,21.1984,39100.0
2006-12-28 13:45:00,31.19,31.2,31.18,31.2,23700.0,21.1984,21.2052,21.1916,21.2052,23700.0
2006-12-28 13:50:00,31.19,31.2,31.18,31.18,27800.0,21.1984,21.2052,21.1916,21.1916,27800.0
2006-12-28 13:55:00,31.19,31.19,31.16,31.16,10300.0,21.1984,21.1984,21.178,21.178,10300.0
2006-12-28 14:00:00,31.16,31.22,31.16,31.21,92400.0,21.178,21.2188,21.178,21.212,92400.0
2006-12-28 14:05:00,31.21,31.22,31.21,31.22,16000.0,21.212,21.2188,21.212,21.2188,16000.0
2006-12-28 14:10:00,31.22,31.25,31.22,31.23,61800.0,21.2188,21.2392,21.2188,21.2256,61800.0
2006-12-28 14:15:00,31.24,31.25,31.23,31.25,35200.0,21.2324,21.2392,21.2256,21.2392,35200.0
2006-12-28 14:20:00,31.24,31.25,31.23,31.24,13300.0,21.2324,21.2392,21.2256,21.2324,13300.0
2006-12-28 14:25:00,31.24,31.24,31.23,31.24,7700.0,21.2324,21.2324,21.2256,21.2324,7700.0
2006-12-28 14:30:00,31.24,31.24,31.22,31.22,31800.0,21.2324,21.2324,21.2188,21.2188,31800.0
2006-12-28 14:35:00,31.23,31.23,31.21,31.21,21100.0,21.2256,21.2256,21.212,21.212,21100.0
2006-12-28 14:40:00,31.21,31.22,31.2,31.21,18600.0,21.212,21.2188,21.2052,21.212,18600.0
2006-12-28 14:45:00,31.21,31.22,31.19,31.2,41300.0,21.212,21.2188,21.1984,21.2052,41300.0
2006-12-28 14:50:00,31.2,31.2,31.17,31.18,29000.0,21.2052,21.2052,21.1848,21.1916,29000.0
2006-12-28 14:55:00,31.18,31.21,31.15,31.19,97300.0,21.1916,21.212,21.1712,21.1984,97300.0
2006-12-28 15:00:00,31.2,31.24,31.2,31.21,62800.0,21.2052,21.2324,21.2052,21.212,62800.0
2006-12-28 15:05:00,31.22,31.27,31.21,31.26,118200.0,21.2188,21.2528,21.212,21.246,118200.0
2006-12-28 15:10:00,31.27,31.27,31.25,31.26,9800.0,21.2528,21.2528,21.2392,21.246,9800.0
2006-12-28 15:15:00,31.25,31.28,31.25,31.27,45400.0,21.2392,21.2596,21.2392,21.2528,45400.0
2006-12-28 15:20:00,31.26,31.27,31.24,31.27,32200.0,21.246,21.2528,21.2324,21.2528,32200.0
2006-12-28 15:25:00,31.27,31.32,31.26,31.29,74700.0,21.2528,21.2867,21.246,21.2664,74700.0
2006-12-28 15:30:00,31.29,31.29,31.23,31.24,18900.0,21.2664,21.2664,21.2256,21.2324,18900.0
2006-12-28 15:35:00,31.23,31.24,31.2,31.2,35600.0,21.2256,21.2324,21.2052,21.2052,35600.0
2006-12-28 15:40:00,31.21,31.21,31.2,31.21,10000.0,21.212,21.212,21.2052,21.212,10000.0
2006-12-28 15:45:00,31.2,31.22,31.2,31.2,116400.0,21.2052,21.2188,21.2052,21.2052,116400.0
2006-12-28 15:50:00,31.2,31.26,31.2,31.26,74800.0,21.2052,21.246,21.2052,21.246,74800.0
2006-12-28 15:55:00,31.26,31.27,31.21,31.24,344200.0,21.246,21.2528,21.212,21.2324,344200.0
2006-12-29 09:30:00,31.19,31.2,31.05,31.18,78600.0,21.1984,21.2052,21.1032,21.1916,78600.0
2006-12-29 09:35:00,31.2,31.25,31.1,31.18,44000.0,21.2052,21.2392,21.1372,21.1916,44000.0
2006-12-29 09:40:00,31.12,31.22,31.09,31.19,46900.0,21.1508,21.2188,21.1304,21.1984,46900.0
2006-12-29 09:45:00,31.17,31.25,31.13,31.24,34400.0,21.1848,21.2392,21.1576,21.2324,34400.0
2006-12-29 09:50:00,31.23,31.25,31.21,31.24,48800.0,21.2256,21.2392,21.212,21.2324,48800.0
2006-12-29 09:55:00,31.25,31.28,31.21,31.23,47600.0,21.2392,21.2596,21.212,21.2256,47600.0
2006-12-29 10:00:00,31.23,31.26,31.22,31.24,53000.0,21.2256,21.246,21.2188,21.2324,53000.0
2006-12-29 10:05:00,31.22,31.27,31.17,31.27,36800.0,21.2188,21.2528,21.1848,21.2528,36800.0
2006-12-29 10:10:00,31.27,31.3,31.23,31.23,14600.0,21.2528,21.2731,21.2256,21.2256,14600.0
2006-12-29 10:15:00,31.24,31.25,31.21,31.22,45800.0,21.2324,21.2392,21.212,21.2188,45800.0
2006-12-29 10:20:00,31.22,31.23,31.17,31.18,16000.0,21.2188,21.2256,21.1848,21.1916,16000.0
2006-12-29 10:25:00,31.17,31.27,31.17,31.27,70200.0,21.1848,21.2528,21.1848,21.2528,70200.0
2006-12-29 10:30:00,31.26,31.26,31.23,31.23,24100.0,21.246,21.246,21.2256,21.2256,24100.0
2006-12-29 10:35:00,31.23,31.26,31.17,31.26,63900.0,21.2256,21.246,21.1848,21.246,63900.0
2006-12-29 10:40:00,31.27,31.29,31.18,31.24,101900.0,21.2528,21.2664,21.1916,21.2324,101900.0
2006-12-29 10:45:00,31.24,31.28,31.22,31.24,61300.0,21.2324,21.2596,21.2188,21.2324,61300.0
2006-12-29 10:50:00,31.25,31.3,31.21,31.29,124400.0,21.2392,21.2731,21.212,21.2664,124400.0
2006-12-29 10:55:00,31.29,31.3,31.28,31.28,10700.0,21.2664,21.2731,21.2596,21.2596,10700.0
2006-12-29 11:00:00,31.29,31.29,31.24,31.26,36500.0,21.2664,21.2664,21.2324,21.246,36500.0
2006-12-29 11:05:00,31.26,31.28,31.22,31.25,40300.0,21.246,21.2596,21.2188,21.2392,40300.0
2006-12-29 11:10:00,31.25,31.26,31.21,31.25,28000.0,21.2392,21.246,21.212,21.2392,28000.0
2006-12-29 11:15:00,31.25,31.26,31.23,31.23,17200.0,21.2392,21.246,21.2256,21.2256,17200.0
2006-12-29 11:20:00,31.24,31.39,31.23,31.25,196100.0,21.2324,21.3343,21.2256,21.2392,196100.0
2006-12-29 11:25:00,31.25,31.26,31.23,31.25,16300.0,21.2392,21.246,21.2256,21.2392,16300.0
2006-12-29 11:30:00,31.25,31.25,31.22,31.22,101700.0,21.2392,21.2392,21.2188,21.2188,101700.0
2006-12-29 11:35:00,31.22,31.23,31.21,31.22,23000.0,21.2188,21.2256,21.212,21.2188,23000.0
2006-12-29 11:40:00,31.22,31.22,31.13,31.14,46500.0,21.2188,21.2188,21.1576,21.1644,46500.0
2006-12-29 11:45:00,31.13,31.19,31.13,31.16,62200.0,21.1576,21.1984,21.1576,21.178,62200.0
2006-12-29 11:50:00,31.15,31.16,31.1,31.12,78100.0,21.1712,21.178,21.1372,21.1508,78100.0
2006-12-29 11:55:00,31.13,31.14,31.1,31.11,21700.0,21.1576,21.1644,21.1372,21.144,21700.0
2006-12-29 12:00:00,31.1,31.12,31.1,31.11,11100.0,21.1372,21.1508,21.1372,21.144,11100.0
2006-12-29 12:05:00,31.1,31.12,31.05,31.06,32100.0,21.1372,21.1508,21.1032,21.11,32100.0
2006-12-29 12:10:00,31.06,31.06,31.05,31.06,15500.0,21.11,21.11,21.1032,21.11,15500.0
2006-12-29 12:15:00,31.06,31.06,31.05,31.06,14400.0,21.11,21.11,21.1032,21.11,14400.0
2006-12-29 12:20:00,31.06,31.1,31.06,31.07,35700.0,21.11,21.1372,21.11,21.1168,35700.0
2006-12-29 12:25:00,31.07,31.08,31.07,31.08,9400.0,21.1168,21.1236,21.1168,21.1236,9400.0
2006-12-29 12:30:00,31.08,31.08,31.06,31.06,17400.0,21.1236,21.1236,21.11,21.11,17400.0
2006-12-29 12:35:00,31.07,31.12,31.07,31.11,35400.0,21.1168,21.1508,21.1168,21.144,35400.0
2006-12-29 12:40:00,31.11,31.11,31.1,31.11,30200.0,21.144,21.144,21.1372,21.144,30200.0
2006-12-29 12:45:00,31.11,31.11,31.07,31.08,18100.0,21.144,21.144,21.1168,21.1236,18100.0
2006-12-29 12:50:00,31.08,31.09,31.07,31.08,14100.0,21.1236,21.1304,21.1168,21.1236,14100.0
2006-12-29 12:55:00,31.07,31.09,31.07,31.09,15700.0,21.1168,21.1304,21.1168,21.1304,15700.0
2006-12-29 13:00:00,31.08,31.1,31.08,31.09,18200.0,21.1236,21.1372,21.1236,21.1304,18200.0
2006-12-29 13:05:00,31.09,31.09,31.07,31.08,14500.0,21.1304,21.1304,21.1168,21.1236,14500.0
2006-12-29 13:10:00,31.09,31.09,31.07,31.07,3900.0,21.1304,21.1304,21.1168,21.1168,3900.0
2006-12-29 13:15:00,31.07,31.08,31.05,31.05,13600.0,21.1168,21.1236,21.1032,21.1032,13600.0
2006-12-29 13:20:00,31.06,31.06,31.01,31.03,68500.0,21.11,21.11,21.0761,21.0896,68500.0
2006-12-29 13:25:00,31.04,31.04,30.95,30.95,114200.0,21.0964,21.0964,21.0353,21.0353,114200.0
2006-12-29 13:30:00,30.96,31.0,30.95,30.97,60100.0,21.0421,21.0693,21.0353,21.0489,60100.0
2006-12-29 13:35:00,30.97,30.99,30.96,30.97,26200.0,21.0489,21.0625,21.0421,21.0489,26200.0
2006-12-29 13:40:00,30.96,31.0,30.96,30.99,46200.0,21.0421,21.0693,21.0421,21.0625,46200.0
2006-12-29 13:45:00,31.0,31.0,30.96,30.97,19900.0,21.0693,21.0693,21.0421,21.0489,19900.0
2006-12-29 13:50:00,30.97,30.98,30.95,30.96,30800.0,21.0489,21.0557,21.0353,21.0421,30800.0
2006-12-29 13:55:00,30.96,30.97,30.91,30.93,70700.0,21.0421,21.0489,21.0081,21.0217,70700.0
2006-12-29 14:00:00,30.93,30.96,30.93,30.96,14500.0,21.0217,21.0421,21.0217,21.0421,14500.0
2006-12-29 14:05:00,30.96,30.97,30.93,30.97,29000.0,21.0421,21.0489,21.0217,21.0489,29000.0
2006-12-29 14:10:00,30.96,31.02,30.95,31.01,35700.0,21.0421,21.0828,21.0353,21.0761,35700.0
2006-12-29 14:15:00,31.01,31.01,30.95,30.96,33300.0,21.0761,21.0761,21.0353,21.0421,33300.0
2006-12-29 14:20:00,30.96,30.98,30.93,30.97,41900.0,21.0421,21.0557,21.0217,21.0489,41900.0
2006-12-29 14:25:00,30.98,30.98,30.93,30.95,33600.0,21.0557,21.0557,21.0217,21.0353,33600.0
2006-12-29 14:30:00,30.95,30.95,30.91,30.95,57700.0,21.0353,21.0353,21.0081,21.0353,57700.0
2006-12-29 14:35:00,30.95,30.95,30.93,30.94,17000.0,21.0353,21.0353,21.0217,21.0285,17000.0
2006-12-29 14:40:00,30.94,30.94,30.92,30.92,17700.0,21.0285,21.0285,21.0149,21.0149,17700.0
2006-12-29 14:45:00,30.92,30.92,30.88,30.92,211400.0,21.0149,21.0149,20.9877,21.0149,211400.0
2006-12-29 14:50:00,30.92,30.95,30.91,30.91,29600.0,21.0149,21.0353,21.0081,21.0081,29600.0
2006-12-29 14:55:00,30.9,30.9,30.83,30.83,63500.0,21.0013,21.0013,20.9537,20.9537,63500.0
2006-12-29 15:00:00,30.83,30.9,30.83,30.87,132800.0,20.9537,21.0013,20.9537,20.9809,132800.0
2006-12-29 15:05:00,30.88,30.92,30.87,30.92,27600.0,20.9877,21.0149,20.9809,21.0149,27600.0
2006-12-29 15:10:00,30.92,30.92,30.89,30.9,21000.0,21.0149,21.0149,20.9945,21.0013,21000.0
2006-12-29 15:15:00,30.9,30.91,30.89,30.9,21100.0,21.0013,21.0081,20.9945,21.0013,21100.0
2006-12-29 15:20:00,30.9,30.9,30.83,30.88,103600.0,21.0013,21.0013,20.9537,20.9877,103600.0
2006-12-29 15:25:00,30.88,30.91,30.76,30.78,145800.0,20.9877,21.0081,20.9061,20.9197,145800.0
2006-12-29 15:30:00,30.78,30.9,30.77,30.89,68200.0,20.9197,21.0013,20.9129,20.9945,68200.0
2006-12-29 15:35:00,30.89,30.93,30.88,30.92,48900.0,20.9945,21.0217,20.9877,21.0149,48900.0
2006-12-29 15:40:00,30.93,30.98,30.88,30.89,152700.0,21.0217,21.0557,20.9877,20.9945,152700.0
2006-12-29 15:45:00,30.9,30.9,30.86,30.89,41100.0,21.0013,21.0013,20.9741,20.9945,41100.0
2006-12-29 15:50:00,30.88,30.93,30.88,30.92,32300.0,20.9877,21.0217,20.9877,21.0149,32300.0
2006-12-29 15:55:00,30.93,30.93,30.83,30.85,248900.0,21.0217,21.0217,20.9537,20.9673,248900.0
2007-01-03 09:30:00,30.95,31.08,30.91,30.98,222200.0,21.0353,21.1236,21.0081,21.0557,222200.0
2007-01-03 09:35:00,30.98,31.03,30.82,30.97,335000.0,21.0557,21.0896,20.9469,21.0489,335000.0
2007-01-03 09:40:00,30.97,30.99,30.84,30.87,139100.0,21.0489,21.0625,20.9605,20.9809,139100.0
2007-01-03 09:45:00,30.88,31.0,30.86,30.95,275100.0,20.9877,21.0693,20.9741,21.0353,275100.0
2007-01-03 09:50:00,30.94,31.0,30.78,30.98,295300.0,21.0285,21.0693,20.9197,21.0557,295300.0
2007-01-03 09:55:00,30.98,31.03,30.95,30.99,244500.0,21.0557,21.0896,21.0353,21.0625,244500.0
2007-01-03 10:00:00,30.98,31.05,30.95,30.96,203600.0,21.0557,21.1032,21.0353,21.0421,203600.0
2007-01-03 10:05:00,30.98,31.05,30.9,31.05,164800.0,21.0557,21.1032,21.0013,21.1032,164800.0
2007-01-03 10:10:00,31.05,31.14,31.01,31.08,180200.0,21.1032,21.1644,21.0761,21.1236,180200.0
2007-01-03 10:15:00,31.08,31.1,31.0,31.06,177800.0,21.1236,21.1372,21.0693,21.11,177800.0
2007-01-03 10:20:00,31.06,31.08,31.02,31.08,82300.0,21.11,21.1236,21.0828,21.1236,82300.0
2007-01-03 10:25:00,31.08,31.14,31.04,31.12,120800.0,21.1236,21.1644,21.0964,21.1508,120800.0
2007-01-03 10:30:00,31.12,31.13,31.09,31.12,255400.0,21.1508,21.1576,21.1304,21.1508,255400.0
2007-01-03 10:35:00,31.12,31.13,31.09,31.12,145100.0,21.1508,21.1576,21.1304,21.1508,145100.0
2007-01-03 10:40:00,31.11,31.13,31.05,31.11,114200.0,21.144,21.1576,21.1032,21.144,114200.0
2007-01-03 10:45:00,31.11,31.11,31.05,31.1,132700.0,21.144,21.144,21.1032,21.1372,132700.0
2007-01-03 10:50:00,31.1,31.13,31.06,31.12,159900.0,21.1372,21.1576,21.11,21.1508,159900.0
2007-01-03 10:55:00,31.12,31.18,31.1,31.17,96800.0,21.1508,21.1916,21.1372,21.1848,96800.0
2007-01-03 11:00:00,31.17,31.24,31.17,31.24,115700.0,21.1848,21.2324,21.1848,21.2324,115700.0
2007-01-03 11:05:00,31.24,31.24,31.18,31.23,104700.0,21.2324,21.2324,21.1916,21.2256,104700.0
2007-01-03 11:10:00,31.24,31.28,31.23,31.25,129400.0,21.2324,21.2596,21.2256,21.2392,129400.0
2007-01-03 11:15:00,31.25,31.27,31.24,31.25,80400.0,21.2392,21.2528,21.2324,21.2392,80400.0
2007-01-03 11:20:00,31.26,31.28,31.23,31.23,93800.0,21.246,21.2596,21.2256,21.2256,93800.0
2007-01-03 11:25:00,31.23,31.27,31.23,31.27,107600.0,21.2256,21.2528,21.2256,21.2528,107600.0
2007-01-03 11:30:00,31.26,31.3,31.26,31.29,92500.0,21.246,21.2731,21.246,21.2664,92500.0
2007-01-03 11:35:00,31.3,31.33,31.29,31.31,122400.0,21.2731,21.2935,21.2664,21.2799,122400.0
2007-01-03 11:40:00,31.32,31.35,31.26,31.35,605700.0,21.2867,21.3071,21.246,21.3071,605700.0
2007-01-03 11:45:00,31.35,31.39,31.35,31.38,207500.0,21.3071,21.3343,21.3071,21.3275,207500.0
2007-01-03 11:50:00,31.38,31.39,31.35,31.36,110000.0,21.3275,21.3343,21.3071,21.3139,110000.0
2007-01-03 11:55:00,31.36,31.36,31.3,31.31,124000.0,21.3139,21.3139,21.2731,21.2799,124000.0
2007-01-03 12:00:00,31.31,31.31,31.26,31.3,172300.0,21.2799,21.2799,21.246,21.2731,172300.0
2007-01-03 12:05:00,31.3,31.31,31.29,31.3,62300.0,21.2731,21.2799,21.2664,21.2731,62300.0
2007-01-03 12:10:00,31.31,31.35,31.3,31.31,152500.0,21.2799,21.3071,21.2731,21.2799,152500.0
2007-01-03 12:15:00,31.32,31.37,31.3,31.37,104300.0,21.2867,21.3207,21.2731,21.3207,104300.0
2007-01-03 12:20:00,31.37,31.38,31.34,31.34,60900.0,21.3207,21.3275,21.3003,21.3003,60900.0
2007-01-03 12:25:00,31.35,31.35,31.28,31.29,130900.0,21.3071,21.3071,21.2596,21.2664,130900.0
2007-01-03 12:30:00,31.33,31.33,31.21,31.22,144700.0,21.2935,21.2935,21.212,21.2188,144700.0
2007-01-03 12:35:00,31.22,31.27,31.13,31.14,237200.0,21.2188,21.2528,21.1576,21.1644,237200.0
2007-01-03 12:40:00,31.14,31.22,31.14,31.16,135000.0,21.1644,21.2188,21.1644,21.178,135000.0
2007-01-03 12:45:00,31.16,31.2,31.13,31.15,161100.0,21.178,21.2052,21.1576,21.1712,161100.0
2007-01-03 12:50:00,31.15,31.2,31.12,31.12,58200.0,21.1712,21.2052,21.1508,21.1508,58200.0
2007-01-03 12:55:00,31.12,31.15,31.06,31.13,118200.0,21.1508,21.1712,21.11,21.1576,118200.0
2007-01-03 13:00:00,31.12,31.14,31.08,31.11,297100.0,21.1508,21.1644,21.1236,21.144,297100.0
2007-01-03 13:05:00,31.11,31.15,31.07,31.07,183800.0,21.144,21.1712,21.1168,21.1168,183800.0
2007-01-03 13:10:00,31.07,31.17,31.02,31.03,235000.0,21.1168,21.1848,21.0828,21.0896,235000.0
2007-01-03 13:15:00,31.03,31.07,31.02,31.05,70900.0,21.0896,21.1168,21.0828,21.1032,70900.0
2007-01-03 13:20:00,31.05,31.05,31.01,31.04,91100.0,21.1032,21.1032,21.0761,21.0964,91100.0
2007-01-03 13:25:00,31.03,31.06,30.98,30.99,101800.0,21.0896,21.11,21.0557,21.0625,101800.0
2007-01-03 13:30:00,31.0,31.0,30.95,30.97,101200.0,21.0693,21.0693,21.0353,21.0489,101200.0
2007-01-03 13:35:00,30.97,30.98,30.89,30.89,88900.0,21.0489,21.0557,20.9945,20.9945,88900.0
2007-01-03 13:40:00,30.89,30.94,30.89,30.92,72900.0,20.9945,21.0285,20.9945,21.0149,72900.0
2007-01-03 13:45:00,30.93,30.94,30.9,30.9,32400.0,21.0217,21.0285,21.0013,21.0013,32400.0
2007-01-03 13:50:00,30.9,30.91,30.85,30.89,71200.0,21.0013,21.0081,20.9673,20.9945,71200.0
2007-01-03 13:55:00,30.89,30.98,30.88,30.97,67900.0,20.9945,21.0557,20.9877,21.0489,67900.0
2007-01-03 14:00:00,30.96,30.97,30.81,30.88,122000.0,21.0421,21.0489,20.9401,20.9877,122000.0
2007-01-03 14:05:00,30.88,30.96,30.88,30.91,64300.0,20.9877,21.0421,20.9877,21.0081,64300.0
2007-01-03 14:10:00,30.92,30.93,30.86,30.91,36500.0,21.0149,21.0217,20.9741,21.0081,36500.0
2007-01-03 14:15:00,30.89,30.9,30.85,30.86,49100.0,20.9945,21.0013,20.9673,20.9741,49100.0
2007-01-03 14:20:00,30.86,30.86,30.79,30.79,54900.0,20.9741,20.9741,20.9265,20.9265,54900.0
2007-01-03 14:25:00,30.8,30.85,30.77,30.81,64400.0,20.9333,20.9673,20.9129,20.9401,64400.0
2007-01-03 14:30:00,30.83,30.83,30.71,30.73,68600.0,20.9537,20.9537,20.8722,20.8857,68600.0
2007-01-03 14:35:00,30.71,30.72,30.64,30.69,84200.0,20.8722,20.879,20.8246,20.8586,84200.0
2007-01-03 14:40:00,30.67,30.72,30.57,30.62,72900.0,20.845,20.879,20.777,20.811,72900.0
2007-01-03 14:45:00,30.6,30.7,30.54,30.69,101700.0,20.7974,20.8654,20.7566,20.8586,101700.0
2007-01-03 14:50:00,30.67,30.69,30.55,30.59,43700.0,20.845,20.8586,20.7634,20.7906,43700.0
2007-01-03 14:55:00,30.58,30.59,30.46,30.51,91700.0,20.7838,20.7906,20.7022,20.7362,91700.0
2007-01-03 15:00:00,30.49,30.6,30.47,30.6,76100.0,20.7226,20.7974,20.709,20.7974,76100.0
2007-01-03 15:05:00,30.61,30.74,30.61,30.72,150200.0,20.8042,20.8925,20.8042,20.879,150200.0
2007-01-03 15:10:00,30.72,30.72,30.62,30.65,64500.0,20.879,20.879,20.811,20.8314,64500.0
2007-01-03 15:15:00,30.64,30.71,30.64,30.7,100100.0,20.8246,20.8722,20.8246,20.8654,100100.0
2007-01-03 15:20:00,30.7,30.71,30.69,30.7,35100.0,20.8654,20.8722,20.8586,20.8654,35100.0
2007-01-03 15:25:00,30.71,30.78,30.7,30.73,73900.0,20.8722,20.9197,20.8654,20.8857,73900.0
2007-01-03 15:30:00,30.73,30.73,30.7,30.71,58900.0,20.8857,20.8857,20.8654,20.8722,58900.0
2007-01-03 15:35:00,30.71,30.77,30.7,30.77,77200.0,20.8722,20.9129,20.8654,20.9129,77200.0
2007-01-03 15:40:00,30.76,30.81,30.76,30.81,76400.0,20.9061,20.9401,20.9061,20.9401,76400.0
2007-01-03 15:45:00,30.81,30.81,30.8,30.81,43100.0,20.9401,20.9401,20.9333,20.9401,43100.0
2007-01-03 15:50:00,30.8,30.84,30.8,30.83,67000.0,20.9333,20.9605,20.9333,20.9537,67000.0
2007-01-03 15:55:00,30.84,30.85,30.81,30.85,188300.0,20.9605,20.9673,20.9401,20.9673,188300.0
2007-01-04 09:30:00,31.21,31.23,30.78,30.78,164500.0,21.212,21.2256,20.9197,20.9197,164500.0
2007-01-04 09:35:00,30.77,30.81,30.66,30.79,103100.0,20.9129,20.9401,20.8382,20.9265,103100.0
2007-01-04 09:40:00,30.79,30.79,30.7,30.73,76600.0,20.9265,20.9265,20.8654,20.8857,76600.0
2007-01-04 09:45:00,30.72,31.06,30.72,31.05,234500.0,20.879,21.11,20.879,21.1032,234500.0
2007-01-04 09:50:00,31.04,31.05,30.9,30.99,112000.0,21.0964,21.1032,21.0013,21.0625,112000.0
2007-01-04 09:55:00,30.99,31.07,30.99,31.06,133800.0,21.0625,21.1168,21.0625,21.11,133800.0
2007-01-04 10:00:00,31.06,31.07,30.81,30.81,232600.0,21.11,21.1168,20.9401,20.9401,232600.0
2007-01-04 10:05:00,30.81,30.89,30.78,30.88,132400.0,20.9401,20.9945,20.9197,20.9877,132400.0
2007-01-04 10:10:00,30.88,30.95,30.87,30.89,117200.0,20.9877,21.0353,20.9809,20.9945,117200.0
2007-01-04 10:15:00,30.89,30.94,30.86,30.92,141100.0,20.9945,21.0285,20.9741,21.0149,141100.0
2007-01-04 10:20:00,30.93,30.95,30.89,30.9,60900.0,21.0217,21.0353,20.9945,21.0013,60900.0
2007-01-04 10:25:00,30.9,30.92,30.89,30.91,44000.0,21.0013,21.0149,20.9945,21.0081,44000.0
2007-01-04 10:30:00,30.92,31.0,30.91,30.96,144800.0,21.0149,21.0693,21.0081,21.0421,144800.0
2007-01-04 10:35:00,30.96,30.96,30.9,30.91,40100.0,21.0421,21.0421,21.0013,21.0081,40100.0
2007-01-04 10:40:00,30.91,30.94,30.9,30.92,63000.0,21.0081,21.0285,21.0013,21.0149,63000.0
2007-01-04 10:45:00,30.92,30.93,30.89,30.93,89000.0,21.0149,21.0217,20.9945,21.0217,89000.0
2007-01-04 10:50:00,30.94,30.95,30.89,30.9,80700.0,21.0285,21.0353,20.9945,21.0013,80700.0
2007-01-04 10:55:00,30.89,30.9,30.85,30.88,138700.0,20.9945,21.0013,20.9673,20.9877,138700.0
2007-01-04 11:00:00,30.89,30.92,30.88,30.91,57500.0,20.9945,21.0149,20.9877,21.0081,57500.0
2007-01-04 11:05:00,30.91,30.92,30.88,30.88,53900.0,21.0081,21.0149,20.9877,20.9877,53900.0
2007-01-04 11:10:00,30.89,30.89,30.84,30.86,54100.0,20.9945,20.9945,20.9605,20.9741,54100.0
2007-01-04 11:15:00,30.87,30.93,30.87,30.9,86100.0,20.9809,21.0217,20.9809,21.0013,86100.0
2007-01-04 11:20:00,30.9,30.91,30.89,30.89,35700.0,21.0013,21.0081,20.9945,20.9945,35700.0
2007-01-04 11:25:00,30.9,30.9,30.88,30.89,22800.0,21.0013,21.0013,20.9877,20.9945,22800.0
2007-01-04 11:30:00,30.89,30.89,30.83,30.84,66900.0,20.9945,20.9945,20.9537,20.9605,66900.0
2007-01-04 11:35:00,30.84,30.84,30.81,30.82,58400.0,20.9605,20.9605,20.9401,20.9469,58400.0
2007-01-04 11:40:00,30.82,30.82,30.78,30.78,61600.0,20.9469,20.9469,20.9197,20.9197,61600.0
2007-01-04 11:45:00,30.79,30.85,30.77,30.84,64000.0,20.9265,20.9673,20.9129,20.9605,64000.0
2007-01-04 11:50:00,30.84,30.85,30.84,30.84,44100.0,20.9605,20.9673,20.9605,20.9605,44100.0
2007-01-04 11:55:00,30.84,30.84,30.79,30.79,43700.0,20.9605,20.9605,20.9265,20.9265,43700.0
2007-01-04 12:00:00,30.8,30.8,30.76,30.79,71700.0,20.9333,20.9333,20.9061,20.9265,71700.0
2007-01-04 12:05:00,30.8,30.8,30.73,30.74,41200.0,20.9333,20.9333,20.8857,20.8925,41200.0
2007-01-04 12:10:00,30.74,30.75,30.73,30.75,44700.0,20.8925,20.8993,20.8857,20.8993,44700.0
2007-01-04 12:15:00,30.75,30.75,30.69,30.71,99500.0,20.8993,20.8993,20.8586,20.8722,99500.0
2007-01-04 12:20:00,30.71,30.71,30.7,30.71,40500.0,20.8722,20.8722,20.8654,20.8722,40500.0
2007-01-04 12:25:00,30.71,30.71,30.69,30.7,42300.0,20.8722,20.8722,20.8586,20.8654,42300.0
2007-01-04 12:30:00,30.69,30.77,30.68,30.75,127500.0,20.8586,20.9129,20.8518,20.8993,127500.0
2007-01-04 12:35:00,30.76,30.76,30.74,30.75,78800.0,20.9061,20.9061,20.8925,20.8993,78800.0
2007-01-04 12:40:00,30.75,30.78,30.74,30.74,93100.0,20.8993,20.9197,20.8925,20.8925,93100.0
2007-01-04 12:45:00,30.74,30.74,30.7,30.71,48500.0,20.8925,20.8925,20.8654,20.8722,48500.0
2007-01-04 12:50:00,30.71,30.72,30.7,30.72,45200.0,20.8722,20.879,20.8654,20.879,45200.0
2007-01-04 12:55:00,30.72,30.73,30.72,30.73,42600.0,20.879,20.8857,20.879,20.8857,42600.0
2007-01-04 13:00:00,30.72,30.76,30.72,30.75,71700.0,20.879,20.9061,20.879,20.8993,71700.0
2007-01-04 13:05:00,30.76,30.77,30.71,30.75,77800.0,20.9061,20.9129,20.8722,20.8993,77800.0
2007-01-04 13:10:00,30.76,30.77,30.74,30.76,72900.0,20.9061,20.9129,20.8925,20.9061,72900.0
2007-01-04 13:15:00,30.75,30.8,30.75,30.8,175200.0,20.8993,20.9333,20.8993,20.9333,175200.0
2007-01-04 13:20:00,30.8,30.82,30.76,30.76,52900.0,20.9333,20.9469,20.9061,20.9061,52900.0
2007-01-04 13:25:00,30.76,30.79,30.73,30.79,33600.0,20.9061,20.9265,20.8857,20.9265,33600.0
2007-01-04 13:30:00,30.78,30.79,30.74,30.76,235700.0,20.9197,20.9265,20.8925,20.9061,235700.0
2007-01-04 13:35:00,30.76,30.76,30.67,30.73,482200.0,20.9061,20.9061,20.845,20.8857,482200.0
2007-01-04 13:40:00,30.72,30.73,30.69,30.69,108700.0,20.879,20.8857,20.8586,20.8586,108700.0
2007-01-04 13:45:00,30.69,30.7,30.68,30.68,42400.0,20.8586,20.8654,20.8518,20.8518,42400.0
2007-01-04 13:50:00,30.68,30.74,30.66,30.74,268600.0,20.8518,20.8925,20.8382,20.8925,268600.0
2007-01-04 13:55:00,30.73,30.73,30.68,30.71,112300.0,20.8857,20.8857,20.8518,20.8722,112300.0
2007-01-04 14:00:00,30.72,30.73,30.7,30.72,82400.0,20.879,20.8857,20.8654,20.879,82400.0
2007-01-04 14:05:00,30.72,30.73,30.7,30.71,62200.0,20.879,20.8857,20.8654,20.8722,62200.0
2007-01-04 14:10:00,30.71,30.76,30.7,30.74,137200.0,20.8722,20.9061,20.8654,20.8925,137200.0
2007-01-04 14:15:00,30.74,30.78,30.7,30.76,142900.0,20.8925,20.9197,20.8654,20.9061,142900.0
2007-01-04 14:20:00,30.76,30.78,30.75,30.78,204300.0,20.9061,20.9197,20.8993,20.9197,204300.0
2007-01-04 14:25:00,30.77,30.8,30.77,30.79,94900.0,20.9129,20.9333,20.9129,20.9265,94900.0
2007-01-04 14:30:00,30.79,30.84,30.78,30.82,140900.0,20.9265,20.9605,20.9197,20.9469,140900.0
2007-01-04 14:35:00,30.81,30.85,30.79,30.84,94600.0,20.9401,20.9673,20.9265,20.9605,94600.0
2007-01-04 14:40:00,30.84,30.88,30.84,30.86,253100.0,20.9605,20.9877,20.9605,20.9741,253100.0
2007-01-04 14:45:00,30.85,30.9,30.85,30.9,92700.0,20.9673,21.0013,20.9673,21.0013,92700.0
2007-01-04 14:50:00,30.9,31.04,30.9,31.04,169500.0,21.0013,21.0964,21.0013,21.0964,169500.0
2007-01-04 14:55:00,31.05,31.05,30.98,31.05,170100.0,21.1032,21.1032,21.0557,21.1032,170100.0
2007-01-04 15:00:00,31.05,31.07,31.02,31.03,125600.0,21.1032,21.1168,21.0828,21.0896,125600.0
2007-01-04 15:05:00,31.03,31.04,31.0,31.02,130800.0,21.0896,21.0964,21.0693,21.0828,130800.0
2007-01-04 15:10:00,31.02,31.06,31.01,31.04,68700.0,21.0828,21.11,21.0761,21.0964,68700.0
2007-01-04 15:15:00,31.04,31.05,31.0,31.01,94200.0,21.0964,21.1032,21.0693,21.0761,94200.0
2007-01-04 15:20:00,31.01,31.02,31.0,31.0,116300.0,21.0761,21.0828,21.0693,21.0693,116300.0
2007-01-04 15:25:00,31.0,31.01,30.96,31.0,113100.0,21.0693,21.0761,21.0421,21.0693,113100.0
2007-01-04 15:30:00,31.0,31.0,30.99,31.0,148600.0,21.0693,21.0693,21.0625,21.0693,148600.0
2007-01-04 15:35:00,31.0,31.01,30.99,31.0,323600.0,21.0693,21.0761,21.0625,21.0693,323600.0
2007-01-04 15:40:00,31.01,31.01,30.96,31.0,188600.0,21.0761,21.0761,21.0421,21.0693,188600.0
2007-01-04 15:45:00,31.0,31.02,30.98,31.01,248300.0,21.0693,21.0828,21.0557,21.0761,248300.0
2007-01-04 15:50:00,31.01,31.01,30.97,30.99,106500.0,21.0761,21.0761,21.0489,21.0625,106500.0
2007-01-04 15:55:00,30.99,31.01,30.97,31.01,253300.0,21.0625,21.0761,21.0489,21.0761,253300.0
2007-01-05 09:30:00,31.01,31.02,30.96,30.97,147600.0,21.0761,21.0828,21.0421,21.0489,147600.0
2007-01-05 09:35:00,30.97,31.1,30.95,31.09,92600.0,21.0489,21.1372,21.0353,21.1304,92600.0
2007-01-05 09:40:00,31.09,31.1,31.0,31.03,75100.0,21.1304,21.1372,21.0693,21.0896,75100.0
2007-01-05 09:45:00,31.03,31.03,30.95,30.96,124900.0,21.0896,21.0896,21.0353,21.0421,124900.0
2007-01-05 09:50:00,30.95,31.06,30.94,31.04,136800.0,21.0353,21.11,21.0285,21.0964,136800.0
2007-01-05 09:55:00,31.04,31.04,30.91,30.96,100100.0,21.0964,21.0964,21.0081,21.0421,100100.0
2007-01-05 10:00:00,30.95,31.05,30.93,31.05,95500.0,21.0353,21.1032,21.0217,21.1032,95500.0
2007-01-05 10:05:00,31.05,31.14,31.01,31.14,71200.0,21.1032,21.1644,21.0761,21.1644,71200.0
2007-01-05 10:10:00,31.13,31.15,31.07,31.09,68800.0,21.1576,21.1712,21.1168,21.1304,68800.0
2007-01-05 10:15:00,31.09,31.16,31.05,31.16,139400.0,21.1304,21.178,21.1032,21.178,139400.0
2007-01-05 10:20:00,31.15,31.16,31.08,31.08,49600.0,21.1712,21.178,21.1236,21.1236,49600.0
2007-01-05 10:25:00,31.08,31.11,31.06,31.08,68500.0,21.1236,21.144,21.11,21.1236,68500.0
2007-01-05 10:30:00,31.08,31.16,31.06,31.16,80400.0,21.1236,21.178,21.11,21.178,80400.0
2007-01-05 10:35:00,31.15,31.19,31.13,31.17,76200.0,21.1712,21.1984,21.1576,21.1848,76200.0
2007-01-05 10:40:00,31.18,31.21,31.18,31.18,61000.0,21.1916,21.212,21.1916,21.1916,61000.0
2007-01-05 10:45:00,31.18,31.18,31.13,31.13,74600.0,21.1916,21.1916,21.1576,21.1576,74600.0
2007-01-05 10:50:00,31.14,31.14,31.12,31.12,257000.0,21.1644,21.1644,21.1508,21.1508,257000.0
2007-01-05 10:55:00,31.12,31.16,31.12,31.14,153000.0,21.1508,21.178,21.1508,21.1644,153000.0
2007-01-05 11:00:00,31.14,31.17,31.14,31.17,81300.0,21.1644,21.1848,21.1644,21.1848,81300.0
2007-01-05 11:05:00,31.17,31.18,31.16,31.16,160900.0,21.1848,21.1916,21.178,21.178,160900.0
2007-01-05 11:10:00,31.16,31.16,31.12,31.15,157100.0,21.178,21.178,21.1508,21.1712,157100.0
2007-01-05 11:15:00,31.15,31.2,31.15,31.2,187700.0,21.1712,21.2052,21.1712,21.2052,187700.0
2007-01-05 11:20:00,31.19,31.25,31.16,31.17,208500.0,21.1984,21.2392,21.178,21.1848,208500.0
2007-01-05 11:25:00,31.16,31.18,31.15,31.15,185800.0,21.178,21.1916,21.1712,21.1712,185800.0
2007-01-05 11:30:00,31.15,31.17,31.14,31.15,137300.0,21.1712,21.1848,21.1644,21.1712,137300.0
2007-01-05 11:35:00,31.16,31.19,31.15,31.18,163500.0,21.178,21.1984,21.1712,21.1916,163500.0
2007-01-05 11:40:00,31.18,31.24,31.17,31.24,165400.0,21.1916,21.2324,21.1848,21.2324,165400.0
2007-01-05 11:45:00,31.24,31.24,31.19,31.2,97300.0,21.2324,21.2324,21.1984,21.2052,97300.0
2007-01-05 11:50:00,31.19,31.2,31.19,31.19,79600.0,21.1984,21.2052,21.1984,21.1984,79600.0
2007-01-05 11:55:00,31.19,31.2,31.12,31.13,112200.0,21.1984,21.2052,21.1508,21.1576,112200.0
2007-01-05 12:00:00,31.13,31.15,31.12,31.14,92000.0,21.1576,21.1712,21.1508,21.1644,92000.0
2007-01-05 12:05:00,31.14,31.17,31.14,31.15,698100.0,21.1644,21.1848,21.1644,21.1712,698100.0
2007-01-05 12:10:00,31.16,31.16,31.15,31.16,50500.0,21.178,21.178,21.1712,21.178,50500.0
2007-01-05 12:15:00,31.16,31.16,31.12,31.15,42600.0,21.178,21.178,21.1508,21.1712,42600.0
2007-01-05 12:20:00,31.14,31.15,31.11,31.11,67900.0,21.1644,21.1712,21.144,21.144,67900.0
2007-01-05 12:25:00,31.11,31.11,31.08,31.09,59300.0,21.144,21.144,21.1236,21.1304,59300.0
2007-01-05 12:30:00,31.09,31.09,31.02,31.02,76400.0,21.1304,21.1304,21.0828,21.0828,76400.0
2007-01-05 12:35:00,31.03,31.05,31.01,31.05,121400.0,21.0896,21.1032,21.0761,21.1032,121400.0
2007-01-05 12:40:00,31.03,31.09,31.03,31.08,174500.0,21.0896,21.1304,21.0896,21.1236,174500.0
2007-01-05 12:45:00,31.07,31.07,31.03,31.04,128400.0,21.1168,21.1168,21.0896,21.0964,128400.0
2007-01-05 12:50:00,31.04,31.05,30.94,30.96,80800.0,21.0964,21.1032,21.0285,21.0421,80800.0
2007-01-05 12:55:00,30.95,30.99,30.92,30.99,91600.0,21.0353,21.0625,21.0149,21.0625,91600.0
2007-01-05 13:00:00,30.99,30.99,30.94,30.95,115100.0,21.0625,21.0625,21.0285,21.0353,115100.0
2007-01-05 13:05:00,30.95,30.96,30.94,30.96,53600.0,21.0353,21.0421,21.0285,21.0421,53600.0
2007-01-05 13:10:00,30.95,30.98,30.95,30.97,78400.0,21.0353,21.0557,21.0353,21.0489,78400.0
2007-01-05 13:15:00,30.97,30.99,30.97,30.98,60200.0,21.0489,21.0625,21.0489,21.0557,60200.0
2007-01-05 13:20:00,30.98,31.02,30.95,31.02,64200.0,21.0557,21.0828,21.0353,21.0828,64200.0
2007-01-05 13:25:00,31.01,31.02,30.98,31.02,34700.0,21.0761,21.0828,21.0557,21.0828,34700.0
2007-01-05 13:30:00,31.02,31.04,30.97,30.97,43300.0,21.0828,21.0964,21.0489,21.0489,43300.0
2007-01-05 13:35:00,30.96,30.96,30.91,30.92,29700.0,21.0421,21.0421,21.0081,21.0149,29700.0
2007-01-05 13:40:00,30.93,30.97,30.93,30.95,20200.0,21.0217,21.0489,21.0217,21.0353,20200.0
2007-01-05 13:45:00,30.96,30.96,30.9,30.92,114500.0,21.0421,21.0421,21.0013,21.0149,114500.0
2007-01-05 13:50:00,30.92,30.95,30.9,30.91,82400.0,21.0149,21.0353,21.0013,21.0081,82400.0
2007-01-05 13:55:00,30.91,30.95,30.91,30.92,75700.0,21.0081,21.0353,21.0081,21.0149,75700.0
2007-01-05 14:00:00,30.92,30.94,30.91,30.94,68000.0,21.0149,21.0285,21.0081,21.0285,68000.0
2007-01-05 14:05:00,30.94,30.95,30.86,30.87,73100.0,21.0285,21.0353,20.9741,20.9809,73100.0
2007-01-05 14:10:00,30.86,30.87,30.85,30.87,44200.0,20.9741,20.9809,20.9673,20.9809,44200.0
2007-01-05 14:15:00,30.86,30.94,30.85,30.94,136700.0,20.9741,21.0285,20.9673,21.0285,136700.0
2007-01-05 14:20:00,30.93,30.94,30.86,30.88,42000.0,21.0217,21.0285,20.9741,20.9877,42000.0
2007-01-05 14:25:00,30.87,30.88,30.83,30.87,96000.0,20.9809,20.9877,20.9537,20.9809,96000.0
2007-01-05 14:30:00,30.87,30.9,30.84,30.87,120100.0,20.9809,21.0013,20.9605,20.9809,120100.0
2007-01-05 14:35:00,30.87,30.88,30.79,30.85,221200.0,20.9809,20.9877,20.9265,20.9673,221200.0
2007-01-05 14:40:00,30.84,30.84,30.79,30.79,67400.0,20.9605,20.9605,20.9265,20.9265,67400.0
2007-01-05 14:45:00,30.8,30.81,30.78,30.8,63900.0,20.9333,20.9401,20.9197,20.9333,63900.0
2007-01-05 14:50:00,30.8,30.81,30.76,30.77,56200.0,20.9333,20.9401,20.9061,20.9129,56200.0
2007-01-05 14:55:00,30.77,30.79,30.75,30.76,69200.0,20.9129,20.9265,20.8993,20.9061,69200.0
2007-01-05 15:00:00,30.76,30.78,30.73,30.78,95600.0,20.9061,20.9197,20.8857,20.9197,95600.0
2007-01-05 15:05:00,30.77,30.79,30.72,30.74,80900.0,20.9129,20.9265,20.879,20.8925,80900.0
2007-01-05 15:10:00,30.74,30.74,30.69,30.72,144200.0,20.8925,20.8925,20.8586,20.879,144200.0
2007-01-05 15:15:00,30.73,30.88,30.73,30.87,118700.0,20.8857,20.9877,20.8857,20.9809,118700.0
2007-01-05 15:20:00,30.88,30.95,30.75,30.93,383100.0,20.9877,21.0353,20.8993,21.0217,383100.0
2007-01-05 15:25:00,30.94,30.99,30.9,30.95,224800.0,21.0285,21.0625,21.0013,21.0353,224800.0
2007-01-05 15:30:00,30.95,30.98,30.92,30.95,317800.0,21.0353,21.0557,21.0149,21.0353,317800.0
2007-01-05 15:35:00,30.94,30.97,30.92,30.96,263200.0,21.0285,21.0489,21.0149,21.0421,263200.0
2007-01-05 15:40:00,30.96,31.05,30.93,31.05,146900.0,21.0421,21.1032,21.0217,21.1032,146900.0
2007-01-05 15:45:00,31.05,31.1,31.04,31.1,336100.0,21.1032,21.1372,21.0964,21.1372,336100.0
2007-01-05 15:50:00,31.1,31.25,31.1,31.2,313600.0,21.1372,21.2392,21.1372,21.2052,313600.0
2007-01-05 15:55:00,31.19,31.2,31.15,31.16,499900.0,21.1984,21.2052,21.1712,21.178,499900.0
2007-01-08 09:30:00,31.51,31.51,30.85,31.01,405700.0,21.4159,21.4159,20.9673,21.0761,405700.0
2007-01-08 09:35:00,31.03,31.35,31.0,31.25,536000.0,21.0896,21.3071,21.0693,21.2392,536000.0
2007-01-08 09:40:00,31.27,31.39,31.25,31.3,286700.0,21.2528,21.3343,21.2392,21.2731,286700.0
2007-01-08 09:45:00,31.31,31.36,31.24,31.27,308800.0,21.2799,21.3139,21.2324,21.2528,308800.0
2007-01-08 09:50:00,31.27,31.31,31.24,31.26,478300.0,21.2528,21.2799,21.2324,21.246,478300.0
2007-01-08 09:55:00,31.25,31.43,31.23,31.29,429200.0,21.2392,21.3615,21.2256,21.2664,429200.0
2007-01-08 10:00:00,31.28,31.33,31.23,31.32,354100.0,21.2596,21.2935,21.2256,21.2867,354100.0
2007-01-08 10:05:00,31.32,31.32,31.15,31.15,191400.0,21.2867,21.2867,21.1712,21.1712,191400.0
2007-01-08 10:10:00,31.15,31.21,31.12,31.12,203200.0,21.1712,21.212,21.1508,21.1508,203200.0
2007-01-08 10:15:00,31.13,31.14,31.05,31.05,91700.0,21.1576,21.1644,21.1032,21.1032,91700.0
2007-01-08 10:20:00,31.06,31.12,31.05,31.06,223000.0,21.11,21.1508,21.1032,21.11,223000.0
2007-01-08 10:25:00,31.06,31.1,31.05,31.09,104600.0,21.11,21.1372,21.1032,21.1304,104600.0
2007-01-08 10:30:00,31.09,31.15,31.02,31.06,353700.0,21.1304,21.1712,21.0828,21.11,353700.0
2007-01-08 10:35:00,31.06,31.11,31.05,31.08,117800.0,21.11,21.144,21.1032,21.1236,117800.0
2007-01-08 10:40:00,31.08,31.15,31.08,31.12,147700.0,21.1236,21.1712,21.1236,21.1508,147700.0
2007-01-08 10:45:00,31.12,31.12,31.05,31.06,73500.0,21.1508,21.1508,21.1032,21.11,73500.0
2007-01-08 10:50:00,31.06,31.11,31.05,31.09,93100.0,21.11,21.144,21.1032,21.1304,93100.0
2007-01-08 10:55:00,31.09,31.09,31.0,31.0,158100.0,21.1304,21.1304,21.0693,21.0693,158100.0
2007-01-08 11:00:00,31.0,31.01,30.94,30.99,161400.0,21.0693,21.0761,21.0285,21.0625,161400.0
2007-01-08 11:05:00,30.99,31.0,30.98,30.98,111800.0,21.0625,21.0693,21.0557,21.0557,111800.0
2007-01-08 11:10:00,30.98,30.98,30.94,30.94,110700.0,21.0557,21.0557,21.0285,21.0285,110700.0
2007-01-08 11:15:00,30.94,30.94,30.9,30.92,150500.0,21.0285,21.0285,21.0013,21.0149,150500.0
2007-01-08 11:20:00,30.92,31.07,30.91,31.0,156700.0,21.0149,21.1168,21.0081,21.0693,156700.0
2007-01-08 11:25:00,31.0,31.01,30.98,31.0,81600.0,21.0693,21.0761,21.0557,21.0693,81600.0
2007-01-08 11:30:00,30.99,31.0,30.96,30.96,96400.0,21.0625,21.0693,21.0421,21.0421,96400.0
2007-01-08 11:35:00,30.97,30.97,30.93,30.93,50600.0,21.0489,21.0489,21.0217,21.0217,50600.0
2007-01-08 11:40:00,30.93,30.93,30.9,30.9,104900.0,21.0217,21.0217,21.0013,21.0013,104900.0
2007-01-08 11:45:00,30.9,30.92,30.87,30.88,107000.0,21.0013,21.0149,20.9809,20.9877,107000.0
2007-01-08 11:50:00,30.89,30.89,30.87,30.87,47600.0,20.9945,20.9945,20.9809,20.9809,47600.0
2007-01-08 11:55:00,30.87,30.88,30.78,30.84,261300.0,20.9809,20.9877,20.9197,20.9605,261300.0
2007-01-08 12:00:00,30.84,30.89,30.78,30.8,180500.0,20.9605,20.9945,20.9197,20.9333,180500.0
2007-01-08 12:05:00,30.8,30.8,30.75,30.76,96100.0,20.9333,20.9333,20.8993,20.9061,96100.0
2007-01-08 12:10:00,30.76,30.85,30.75,30.8,131900.0,20.9061,20.9673,20.8993,20.9333,131900.0
2007-01-08 12:15:00,30.8,30.82,30.79,30.81,45600.0,20.9333,20.9469,20.9265,20.9401,45600.0
2007-01-08 12:20:00,30.82,30.88,30.81,30.86,76100.0,20.9469,20.9877,20.9401,20.9741,76100.0
2007-01-08 12:25:00,30.86,30.9,30.86,30.87,36100.0,20.9741,21.0013,20.9741,20.9809,36100.0
2007-01-08 12:30:00,30.87,30.87,30.84,30.85,38400.0,20.9809,20.9809,20.9605,20.9673,38400.0
2007-01-08 12:35:00,30.85,30.86,30.84,30.85,31000.0,20.9673,20.9741,20.9605,20.9673,31000.0
2007-01-08 12:40:00,30.86,30.91,30.85,30.91,49700.0,20.9741,21.0081,20.9673,21.0081,49700.0
2007-01-08 12:45:00,30.92,30.95,30.89,30.92,74200.0,21.0149,21.0353,20.9945,21.0149,74200.0
2007-01-08 12:50:00,30.93,31.04,30.93,31.03,75600.0,21.0217,21.0964,21.0217,21.0896,75600.0
2007-01-08 12:55:00,31.03,31.05,31.0,31.01,81700.0,21.0896,21.1032,21.0693,21.0761,81700.0
2007-01-08 13:00:00,31.01,31.01,30.95,30.96,62800.0,21.0761,21.0761,21.0353,21.0421,62800.0
2007-01-08 13:05:00,30.96,30.96,30.9,30.91,48000.0,21.0421,21.0421,21.0013,21.0081,48000.0
2007-01-08 13:10:00,30.92,31.01,30.0,30.99,415600.0,21.0149,21.0761,20.3896,21.0625,415600.0
2007-01-08 13:15:00,30.98,31.03,30.98,31.02,44800.0,21.0557,21.0896,21.0557,21.0828,44800.0
2007-01-08 13:20:00,31.02,31.1,31.02,31.1,74300.0,21.0828,21.1372,21.0828,21.1372,74300.0
2007-01-08 13:25:00,31.1,31.1,31.09,31.09,33200.0,21.1372,21.1372,21.1304,21.1304,33200.0
2007-01-08 13:30:00,31.1,31.19,31.1,31.19,100800.0,21.1372,21.1984,21.1372,21.1984,100800.0
2007-01-08 13:35:00,31.19,31.19,31.13,31.14,72300.0,21.1984,21.1984,21.1576,21.1644,72300.0
2007-01-08 13:40:00,31.14,31.18,31.11,31.16,164000.0,21.1644,21.1916,21.144,21.178,164000.0
2007-01-08 13:45:00,31.17,31.29,31.16,31.22,247200.0,21.1848,21.2664,21.178,21.2188,247200.0
2007-01-08 13:50:00,31.21,31.22,31.15,31.15,63300.0,21.212,21.2188,21.1712,21.1712,63300.0
2007-01-08 13:55:00,31.16,31.16,31.12,31.14,100200.0,21.178,21.178,21.1508,21.1644,100200.0
2007-01-08 14:00:00,31.15,31.15,31.11,31.12,93200.0,21.1712,21.1712,21.144,21.1508,93200.0
2007-01-08 14:05:00,31.12,31.18,31.11,31.18,83800.0,21.1508,21.1916,21.144,21.1916,83800.0
2007-01-08 14:10:00,31.17,31.19,31.08,31.13,118500.0,21.1848,21.1984,21.1236,21.1576,118500.0
2007-01-08 14:15:00,31.13,31.2,31.09,31.18,306700.0,21.1576,21.2052,21.1304,21.1916,306700.0
2007-01-08 14:20:00,31.19,31.19,31.13,31.13,90500.0,21.1984,21.1984,21.1576,21.1576,90500.0
2007-01-08 14:25:00,31.14,31.15,31.12,31.14,96600.0,21.1644,21.1712,21.1508,21.1644,96600.0
2007-01-08 14:30:00,31.14,31.14,31.12,31.13,46600.0,21.1644,21.1644,21.1508,21.1576,46600.0
2007-01-08 14:35:00,31.13,31.17,31.12,31.15,128200.0,21.1576,21.1848,21.1508,21.1712,128200.0
2007-01-08 14:40:00,31.15,31.16,31.14,31.14,234500.0,21.1712,21.178,21.1644,21.1644,234500.0
2007-01-08 14:45:00,31.14,31.24,31.14,31.24,128100.0,21.1644,21.2324,21.1644,21.2324,128100.0
2007-01-08 14:50:00,31.24,31.26,31.15,31.19,256400.0,21.2324,21.246,21.1712,21.1984,256400.0
2007-01-08 14:55:00,31.2,31.2,31.1,31.18,162100.0,21.2052,21.2052,21.1372,21.1916,162100.0
2007-01-08 15:00:00,31.18,31.22,31.16,31.21,143600.0,21.1916,21.2188,21.178,21.212,143600.0
2007-01-08 15:05:00,31.21,31.24,31.17,31.23,135800.0,21.212,21.2324,21.1848,21.2256,135800.0
2007-01-08 15:10:00,31.23,31.25,31.21,31.23,218900.0,21.2256,21.2392,21.212,21.2256,218900.0
2007-01-08 15:15:00,31.23,31.25,31.22,31.24,161500.0,21.2256,21.2392,21.2188,21.2324,161500.0
2007-01-08 15:20:00,31.24,31.31,31.22,31.31,190300.0,21.2324,21.2799,21.2188,21.2799,190300.0
2007-01-08 15:25:00,31.31,31.32,31.27,31.29,282200.0,21.2799,21.2867,21.2528,21.2664,282200.0
2007-01-08 15:30:00,31.29,31.31,31.27,31.31,368200.0,21.2664,21.2799,21.2528,21.2799,368200.0
2007-01-08 15:35:00,31.31,31.33,31.27,31.3,293900.0,21.2799,21.2935,21.2528,21.2731,293900.0
2007-01-08 15:40:00,31.3,31.57,31.27,31.29,390300.0,21.2731,21.4567,21.2528,21.2664,390300.0
2007-01-08 15:45:00,31.3,31.31,31.3,31.3,208600.0,21.2731,21.2799,21.2731,21.2731,208600.0
2007-01-08 15:50:00,31.3,31.31,31.28,31.3,187300.0,21.2731,21.2799,21.2596,21.2731,187300.0
2007-01-08 15:55:00,31.31,31.34,31.26,31.34,302400.0,21.2799,21.3003,21.246,21.3003,302400.0
2007-01-09 09:30:00,31.33,31.38,31.25,31.28,313100.0,21.2935,21.3275,21.2392,21.2596,313100.0
2007-01-09 09:35:00,31.29,31.45,31.2,31.45,235200.0,21.2664,21.3751,21.2052,21.3751,235200.0
2007-01-09 09:40:00,31.45,31.47,31.31,31.32,116700.0,21.3751,21.3887,21.2799,21.2867,116700.0
2007-01-09 09:45:00,31.32,31.32,31.21,31.23,140000.0,21.2867,21.2867,21.212,21.2256,140000.0
2007-01-09 09:50:00,31.23,31.33,31.22,31.23,120500.0,21.2256,21.2935,21.2188,21.2256,120500.0
2007-01-09 09:55:00,31.23,31.29,31.22,31.29,199500.0,21.2256,21.2664,21.2188,21.2664,199500.0
2007-01-09 10:00:00,31.28,31.29,31.21,31.27,190500.0,21.2596,21.2664,21.212,21.2528,190500.0
2007-01-09 10:05:00,31.26,31.33,31.25,31.27,195500.0,21.246,21.2935,21.2392,21.2528,195500.0
2007-01-09 10:10:00,31.28,31.28,31.22,31.22,186200.0,21.2596,21.2596,21.2188,21.2188,186200.0
2007-01-09 10:15:00,31.22,31.28,31.21,31.28,91500.0,21.2188,21.2596,21.212,21.2596,91500.0
2007-01-09 10:20:00,31.28,31.28,31.13,31.14,341500.0,21.2596,21.2596,21.1576,21.1644,341500.0
2007-01-09 10:25:00,31.14,31.21,31.13,31.21,272100.0,21.1644,21.212,21.1576,21.212,272100.0
2007-01-09 10:30:00,31.2,31.21,31.14,31.15,186400.0,21.2052,21.212,21.1644,21.1712,186400.0
2007-01-09 10:35:00,31.15,31.26,31.13,31.24,219200.0,21.1712,21.246,21.1576,21.2324,219200.0
2007-01-09 10:40:00,31.23,31.25,31.2,31.21,149700.0,21.2256,21.2392,21.2052,21.212,149700.0
2007-01-09 10:45:00,31.22,31.23,31.21,31.22,68500.0,21.2188,21.2256,21.212,21.2188,68500.0
2007-01-09 10:50:00,31.22,31.24,31.21,31.24,211800.0,21.2188,21.2324,21.212,21.2324,211800.0
2007-01-09 10:55:00,31.24,31.25,31.18,31.18,390600.0,21.2324,21.2392,21.1916,21.1916,390600.0
2007-01-09 11:00:00,31.17,31.18,31.13,31.16,105400.0,21.1848,21.1916,21.1576,21.178,105400.0
2007-01-09 11:05:00,31.16,31.17,31.13,31.15,203600.0,21.178,21.1848,21.1576,21.1712,203600.0
2007-01-09 11:10:00,31.15,31.15,31.12,31.15,114300.0,21.1712,21.1712,21.1508,21.1712,114300.0
2007-01-09 11:15:00,31.15,31.19,31.13,31.14,243100.0,21.1712,21.1984,21.1576,21.1644,243100.0
2007-01-09 11:20:00,31.14,31.14,31.11,31.11,78000.0,21.1644,21.1644,21.144,21.144,78000.0
2007-01-09 11:25:00,31.11,31.12,31.07,31.08,104200.0,21.144,21.1508,21.1168,21.1236,104200.0
2007-01-09 11:30:00,31.08,31.09,31.0,31.04,234100.0,21.1236,21.1304,21.0693,21.0964,234100.0
2007-01-09 11:35:00,31.04,31.1,31.02,31.1,172100.0,21.0964,21.1372,21.0828,21.1372,172100.0
2007-01-09 11:40:00,31.09,31.1,31.0,31.0,95600.0,21.1304,21.1372,21.0693,21.0693,95600.0
2007-01-09 11:45:00,31.0,31.02,31.0,31.02,63900.0,21.0693,21.0828,21.0693,21.0828,63900.0
2007-01-09 11:50:00,31.01,31.02,30.99,31.0,73100.0,21.0761,21.0828,21.0625,21.0693,73100.0
2007-01-09 11:55:00,30.99,30.99,30.88,30.89,150800.0,21.0625,21.0625,20.9877,20.9945,150800.0
2007-01-09 12:00:00,30.89,30.93,30.82,30.83,90500.0,20.9945,21.0217,20.9469,20.9537,90500.0
2007-01-09 12:05:00,30.83,30.87,30.78,30.84,124700.0,20.9537,20.9809,20.9197,20.9605,124700.0
2007-01-09 12:10:00,30.84,30.84,30.77,30.79,101700.0,20.9605,20.9605,20.9129,20.9265,101700.0
2007-01-09 12:15:00,30.8,30.87,30.79,30.86,216200.0,20.9333,20.9809,20.9265,20.9741,216200.0
2007-01-09 12:20:00,30.86,30.87,30.78,30.8,131900.0,20.9741,20.9809,20.9197,20.9333,131900.0
2007-01-09 12:25:00,30.8,30.8,30.75,30.76,100500.0,20.9333,20.9333,20.8993,20.9061,100500.0
2007-01-09 12:30:00,30.76,30.88,30.76,30.85,151900.0,20.9061,20.9877,20.9061,20.9673,151900.0
2007-01-09 12:35:00,30.84,30.9,30.84,30.89,153900.0,20.9605,21.0013,20.9605,20.9945,153900.0
2007-01-09 12:40:00,30.89,30.94,30.89,30.92,176300.0,20.9945,21.0285,20.9945,21.0149,176300.0
2007-01-09 12:45:00,30.92,30.93,30.88,30.88,49300.0,21.0149,21.0217,20.9877,20.9877,49300.0
2007-01-09 12:50:00,30.88,30.89,30.87,30.87,137900.0,20.9877,20.9945,20.9809,20.9809,137900.0
2007-01-09 12:55:00,30.88,30.88,30.83,30.83,33000.0,20.9877,20.9877,20.9537,20.9537,33000.0
2007-01-09 13:00:00,30.84,30.87,30.82,30.86,133500.0,20.9605,20.9809,20.9469,20.9741,133500.0
2007-01-09 13:05:00,30.85,30.86,30.85,30.86,94300.0,20.9673,20.9741,20.9673,20.9741,94300.0
2007-01-09 13:10:00,30.86,30.86,30.84,30.84,67000.0,20.9741,20.9741,20.9605,20.9605,67000.0
2007-01-09 13:15:00,30.84,30.85,30.8,30.85,383900.0,20.9605,20.9673,20.9333,20.9673,383900.0
2007-01-09 13:20:00,30.85,30.9,30.84,30.85,147300.0,20.9673,21.0013,20.9605,20.9673,147300.0
2007-01-09 13:25:00,30.85,30.86,30.81,30.82,107400.0,20.9673,20.9741,20.9401,20.9469,107400.0
2007-01-09 13:30:00,30.82,30.85,30.81,30.85,317000.0,20.9469,20.9673,20.9401,20.9673,317000.0
2007-01-09 13:35:00,30.85,30.87,30.84,30.87,226000.0,20.9673,20.9809,20.9605,20.9809,226000.0
2007-01-09 13:40:00,30.87,30.92,30.86,30.91,130900.0,20.9809,21.0149,20.9741,21.0081,130900.0
2007-01-09 13:45:00,30.92,30.94,30.88,30.9,76300.0,21.0149,21.0285,20.9877,21.0013,76300.0
2007-01-09 13:50:00,30.89,30.9,30.87,30.89,96200.0,20.9945,21.0013,20.9809,20.9945,96200.0
2007-01-09 13:55:00,30.9,30.95,30.9,30.95,89200.0,21.0013,21.0353,21.0013,21.0353,89200.0
2007-01-09 14:00:00,30.95,31.0,30.95,30.99,68700.0,21.0353,21.0693,21.0353,21.0625,68700.0
2007-01-09 14:05:00,30.99,30.99,30.95,30.98,114400.0,21.0625,21.0625,21.0353,21.0557,114400.0
2007-01-09 14:10:00,30.98,31.04,30.97,31.02,126400.0,21.0557,21.0964,21.0489,21.0828,126400.0
2007-01-09 14:15:00,31.02,31.05,30.99,31.04,150100.0,21.0828,21.1032,21.0625,21.0964,150100.0
2007-01-09 14:20:00,31.04,31.12,31.04,31.05,207700.0,21.0964,21.1508,21.0964,21.1032,207700.0
2007-01-09 14:25:00,31.05,31.05,30.95,30.97,156000.0,21.1032,21.1032,21.0353,21.0489,156000.0
2007-01-09 14:30:00,30.97,30.98,30.95,30.97,75700.0,21.0489,21.0557,21.0353,21.0489,75700.0
2007-01-09 14:35:00,30.97,31.0,30.95,30.96,80000.0,21.0489,21.0693,21.0353,21.0421,80000.0
2007-01-09 14:40:00,30.95,30.96,30.86,30.92,124900.0,21.0353,21.0421,20.9741,21.0149,124900.0
2007-01-09 14:45:00,30.92,31.0,30.92,31.0,100600.0,21.0149,21.0693,21.0149,21.0693,100600.0
2007-01-09 14:50:00,31.0,31.17,30.98,31.08,321800.0,21.0693,21.1848,21.0557,21.1236,321800.0
2007-01-09 14:55:00,31.08,31.13,31.0,31.01,184600.0,21.1236,21.1576,21.0693,21.0761,184600.0
2007-01-09 15:00:00,31.01,31.05,31.0,31.01,191100.0,21.0761,21.1032,21.0693,21.0761,191100.0
2007-01-09 15:05:00,31.02,31.03,30.96,30.97,84900.0,21.0828,21.0896,21.0421,21.0489,84900.0
2007-01-09 15:10:00,30.96,31.03,30.95,30.96,263900.0,21.0421,21.0896,21.0353,21.0421,263900.0
2007-01-09 15:15:00,30.97,30.97,30.86,30.86,106200.0,21.0489,21.0489,20.9741,20.9741,106200.0
2007-01-09 15:20:00,30.86,31.0,30.86,31.0,188700.0,20.9741,21.0693,20.9741,21.0693,188700.0
2007-01-09 15:25:00,31.01,31.07,31.0,31.07,152500.0,21.0761,21.1168,21.0693,21.1168,152500.0
2007-01-09 15:30:00,31.07,31.08,31.04,31.05,265500.0,21.1168,21.1236,21.0964,21.1032,265500.0
2007-01-09 15:35:00,31.06,31.1,31.05,31.06,390400.0,21.11,21.1372,21.1032,21.11,390400.0
2007-01-09 15:40:00,31.05,31.06,31.01,31.01,123000.0,21.1032,21.11,21.0761,21.0761,123000.0
2007-01-09 15:45:00,31.01,31.02,31.0,31.01,123100.0,21.0761,21.0828,21.0693,21.0761,123100.0
2007-01-09 15:50:00,31.01,31.03,30.99,31.01,365400.0,21.0761,21.0896,21.0625,21.0761,365400.0
2007-01-09 15:55:00,31.0,31.02,30.98,31.01,294000.0,21.0693,21.0828,21.0557,21.0761,294000.0
2007-01-10 09:30:00,31.0,31.0,30.64,30.67,204900.0,21.0693,21.0693,20.8246,20.845,204900.0
2007-01-10 09:35:00,30.69,30.75,30.66,30.73,134800.0,20.8586,20.8993,20.8382,20.8857,134800.0
2007-01-10 09:40:00,30.73,30.78,30.72,30.73,71700.0,20.8857,20.9197,20.879,20.8857,71700.0
2007-01-10 09:45:00,30.73,30.8,30.71,30.8,93000.0,20.8857,20.9333,20.8722,20.9333,93000.0
2007-01-10 09:50:00,30.8,30.91,30.79,30.87,130700.0,20.9333,21.0081,20.9265,20.9809,130700.0
2007-01-10 09:55:00,30.87,30.98,30.85,30.92,117700.0,20.9809,21.0557,20.9673,21.0149,117700.0
2007-01-10 10:00:00,30.93,30.99,30.91,30.95,212700.0,21.0217,21.0625,21.0081,21.0353,212700.0
2007-01-10 10:05:00,30.94,30.98,30.94,30.97,49100.0,21.0285,21.0557,21.0285,21.0489,49100.0
2007-01-10 10:10:00,30.98,31.1,30.97,31.1,190000.0,21.0557,21.1372,21.0489,21.1372,190000.0
2007-01-10 10:15:00,31.1,31.21,31.09,31.17,225600.0,21.1372,21.212,21.1304,21.1848,225600.0
2007-01-10 10:20:00,31.17,31.2,31.17,31.2,106100.0,21.1848,21.2052,21.1848,21.2052,106100.0
2007-01-10 10:25:00,31.2,31.2,31.11,31.13,61800.0,21.2052,21.2052,21.144,21.1576,61800.0
2007-01-10 10:30:00,31.13,31.15,31.08,31.08,60200.0,21.1576,21.1712,21.1236,21.1236,60200.0
2007-01-10 10:35:00,31.09,31.1,31.08,31.09,205300.0,21.1304,21.1372,21.1236,21.1304,205300.0
2007-01-10 10:40:00,31.1,31.13,31.1,31.13,69100.0,21.1372,21.1576,21.1372,21.1576,69100.0
2007-01-10 10:45:00,31.13,31.15,31.11,31.11,139700.0,21.1576,21.1712,21.144,21.144,139700.0
2007-01-10 10:50:00,31.12,31.14,31.11,31.13,125900.0,21.1508,21.1644,21.144,21.1576,125900.0
2007-01-10 10:55:00,31.13,31.13,31.0,31.09,127100.0,21.1576,21.1576,21.0693,21.1304,127100.0
2007-01-10 11:00:00,31.09,31.11,31.07,31.08,191500.0,21.1304,21.144,21.1168,21.1236,191500.0
2007-01-10 11:05:00,31.08,31.11,31.02,31.04,112700.0,21.1236,21.144,21.0828,21.0964,112700.0
2007-01-10 11:10:00,31.05,31.08,31.04,31.04,55900.0,21.1032,21.1236,21.0964,21.0964,55900.0
2007-01-10 11:15:00,31.05,31.1,31.04,31.09,55700.0,21.1032,21.1372,21.0964,21.1304,55700.0
2007-01-10 11:20:00,31.09,31.1,31.05,31.06,71600.0,21.1304,21.1372,21.1032,21.11,71600.0
2007-01-10 11:25:00,31.06,31.07,31.01,31.01,47900.0,21.11,21.1168,21.0761,21.0761,47900.0
2007-01-10 11:30:00,31.01,31.02,30.99,31.0,77800.0,21.0761,21.0828,21.0625,21.0693,77800.0
2007-01-10 11:35:00,31.0,31.0,30.92,30.94,108500.0,21.0693,21.0693,21.0149,21.0285,108500.0
2007-01-10 11:40:00,30.94,30.98,30.93,30.98,71700.0,21.0285,21.0557,21.0217,21.0557,71700.0
2007-01-10 11:45:00,30.98,31.04,30.97,31.04,116100.0,21.0557,21.0964,21.0489,21.0964,116100.0
2007-01-10 11:50:00,31.03,31.06,31.01,31.02,47800.0,21.0896,21.11,21.0761,21.0828,47800.0
2007-01-10 11:55:00,31.02,31.03,31.01,31.02,44200.0,21.0828,21.0896,21.0761,21.0828,44200.0
2007-01-10 12:00:00,31.03,31.03,31.01,31.02,33400.0,21.0896,21.0896,21.0761,21.0828,33400.0
2007-01-10 12:05:00,31.01,31.02,30.97,30.98,77800.0,21.0761,21.0828,21.0489,21.0557,77800.0
2007-01-10 12:10:00,30.98,31.02,30.98,31.02,125700.0,21.0557,21.0828,21.0557,21.0828,125700.0
2007-01-10 12:15:00,31.02,31.03,30.99,31.02,132700.0,21.0828,21.0896,21.0625,21.0828,132700.0
2007-01-10 12:20:00,31.02,31.03,31.0,31.0,32700.0,21.0828,21.0896,21.0693,21.0693,32700.0
2007-01-10 12:25:00,31.01,31.01,30.98,31.01,34000.0,21.0761,21.0761,21.0557,21.0761,34000.0
2007-01-10 12:30:00,31.01,31.04,30.99,31.01,196600.0,21.0761,21.0964,21.0625,21.0761,196600.0
2007-01-10 12:35:00,31.02,31.02,30.99,31.0,32000.0,21.0828,21.0828,21.0625,21.0693,32000.0
2007-01-10 12:40:00,31.0,31.02,31.0,31.02,15400.0,21.0693,21.0828,21.0693,21.0828,15400.0
2007-01-10 12:45:00,31.02,31.05,31.01,31.04,74800.0,21.0828,21.1032,21.0761,21.0964,74800.0
2007-01-10 12:50:00,31.04,31.04,31.0,31.02,84300.0,21.0964,21.0964,21.0693,21.0828,84300.0
2007-01-10 12:55:00,31.02,31.02,30.99,30.99,31700.0,21.0828,21.0828,21.0625,21.0625,31700.0
2007-01-10 13:00:00,30.99,31.01,30.96,31.0,226800.0,21.0625,21.0761,21.0421,21.0693,226800.0
2007-01-10 13:05:00,30.98,31.0,30.96,30.97,39200.0,21.0557,21.0693,21.0421,21.0489,39200.0
2007-01-10 13:10:00,30.97,31.0,30.95,30.96,191400.0,21.0489,21.0693,21.0353,21.0421,191400.0
2007-01-10 13:15:00,30.95,30.99,30.95,30.95,105700.0,21.0353,21.0625,21.0353,21.0353,105700.0
2007-01-10 13:20:00,30.96,31.0,30.93,30.98,265600.0,21.0421,21.0693,21.0217,21.0557,265600.0
2007-01-10 13:25:00,30.97,30.97,30.93,30.96,143400.0,21.0489,21.0489,21.0217,21.0421,143400.0
2007-01-10 13:30:00,30.95,30.99,30.94,30.95,57900.0,21.0353,21.0625,21.0285,21.0353,57900.0
2007-01-10 13:35:00,30.95,30.99,30.95,30.99,32500.0,21.0353,21.0625,21.0353,21.0625,32500.0
2007-01-10 13:40:00,30.98,31.01,30.97,31.01,76100.0,21.0557,21.0761,21.0489,21.0761,76100.0
2007-01-10 13:45:00,31.01,31.07,31.01,31.07,91800.0,21.0761,21.1168,21.0761,21.1168,91800.0
2007-01-10 13:50:00,31.06,31.11,31.06,31.1,97100.0,21.11,21.144,21.11,21.1372,97100.0
2007-01-10 13:55:00,31.1,31.11,31.09,31.1,68900.0,21.1372,21.144,21.1304,21.1372,68900.0
2007-01-10 14:00:00,31.1,31.13,31.1,31.13,109900.0,21.1372,21.1576,21.1372,21.1576,109900.0
2007-01-10 14:05:00,31.12,31.18,31.12,31.18,54500.0,21.1508,21.1916,21.1508,21.1916,54500.0
2007-01-10 14:10:00,31.18,31.21,31.17,31.21,104900.0,21.1916,21.212,21.1848,21.212,104900.0
2007-01-10 14:15:00,31.21,31.3,31.2,31.3,169600.0,21.212,21.2731,21.2052,21.2731,169600.0
2007-01-10 14:20:00,31.31,31.33,31.26,31.27,242500.0,21.2799,21.2935,21.246,21.2528,242500.0
2007-01-10 14:25:00,31.27,31.3,31.26,31.27,317700.0,21.2528,21.2731,21.246,21.2528,317700.0
2007-01-10 14:30:00,31.27,31.32,31.26,31.31,246500.0,21.2528,21.2867,21.246,21.2799,246500.0
2007-01-10 14:35:00,31.31,31.31,31.29,31.29,235000.0,21.2799,21.2799,21.2664,21.2664,235000.0
2007-01-10 14:40:00,31.3,31.31,31.28,31.3,179000.0,21.2731,21.2799,21.2596,21.2731,179000.0
2007-01-10 14:45:00,31.3,31.34,31.3,31.31,99400.0,21.2731,21.3003,21.2731,21.2799,99400.0
2007-01-10 14:50:00,31.31,31.32,31.3,31.3,41100.0,21.2799,21.2867,21.2731,21.2731,41100.0
2007-01-10 14:55:00,31.3,31.31,31.28,31.28,291000.0,21.2731,21.2799,21.2596,21.2596,291000.0
2007-01-10 15:00:00,31.29,31.29,31.24,31.25,154800.0,21.2664,21.2664,21.2324,21.2392,154800.0
2007-01-10 15:05:00,31.26,31.27,31.25,31.27,122100.0,21.246,21.2528,21.2392,21.2528,122100.0
2007-01-10 15:10:00,31.27,31.29,31.24,31.28,183500.0,21.2528,21.2664,21.2324,21.2596,183500.0
2007-01-10 15:15:00,31.28,31.33,31.28,31.3,189200.0,21.2596,21.2935,21.2596,21.2731,189200.0
2007-01-10 15:20:00,31.3,31.33,31.28,31.29,223900.0,21.2731,21.2935,21.2596,21.2664,223900.0
2007-01-10 15:25:00,31.29,31.35,31.28,31.33,139200.0,21.2664,21.3071,21.2596,21.2935,139200.0
2007-01-10 15:30:00,31.34,31.34,31.32,31.32,84000.0,21.3003,21.3003,21.2867,21.2867,84000.0
2007-01-10 15:35:00,31.33,31.34,31.32,31.33,157200.0,21.2935,21.3003,21.2867,21.2935,157200.0
2007-01-10 15:40:00,31.33,31.33,31.3,31.31,147300.0,21.2935,21.2935,21.2731,21.2799,147300.0
2007-01-10 15:45:00,31.3,31.31,31.3,31.3,93600.0,21.2731,21.2799,21.2731,21.2731,93600.0
2007-01-10 15:50:00,31.31,31.32,31.3,31.32,176200.0,21.2799,21.2867,21.2731,21.2867,176200.0
2007-01-10 15:55:00,31.31,31.37,31.31,31.36,241800.0,21.2799,21.3207,21.2799,21.3139,241800.0
2007-01-11 09:30:00,31.24,31.28,31.14,31.2,184000.0,21.2324,21.2596,21.1644,21.2052,184000.0
2007-01-11 09:35:00,31.2,31.24,31.09,31.1,138700.0,21.2052,21.2324,21.1304,21.1372,138700.0
2007-01-11 09:40:00,31.07,31.24,30.94,30.94,219700.0,21.1168,21.2324,21.0285,21.0285,219700.0
2007-01-11 09:45:00,30.94,31.1,30.94,31.07,326200.0,21.0285,21.1372,21.0285,21.1168,326200.0
2007-01-11 09:50:00,31.06,31.1,31.03,31.04,134600.0,21.11,21.1372,21.0896,21.0964,134600.0
2007-01-11 09:55:00,31.04,31.1,31.02,31.09,394400.0,21.0964,21.1372,21.0828,21.1304,394400.0
2007-01-11 10:00:00,31.09,31.1,31.05,31.05,53600.0,21.1304,21.1372,21.1032,21.1032,53600.0
2007-01-11 10:05:00,31.05,31.1,31.05,31.1,82700.0,21.1032,21.1372,21.1032,21.1372,82700.0
2007-01-11 10:10:00,31.09,31.14,31.05,31.07,197800.0,21.1304,21.1644,21.1032,21.1168,197800.0
2007-01-11 10:15:00,31.08,31.09,31.05,31.08,106000.0,21.1236,21.1304,21.1032,21.1236,106000.0
2007-01-11 10:20:00,31.07,31.19,31.07,31.19,107300.0,21.1168,21.1984,21.1168,21.1984,107300.0
2007-01-11 10:25:00,31.19,31.2,31.16,31.18,87100.0,21.1984,21.2052,21.178,21.1916,87100.0
2007-01-11 10:30:00,31.17,31.17,31.1,31.14,65700.0,21.1848,21.1848,21.1372,21.1644,65700.0
2007-01-11 10:35:00,31.14,31.14,31.11,31.14,56300.0,21.1644,21.1644,21.144,21.1644,56300.0
2007-01-11 10:40:00,31.13,31.14,31.12,31.13,58200.0,21.1576,21.1644,21.1508,21.1576,58200.0
2007-01-11 10:45:00,31.13,31.2,31.12,31.14,382800.0,21.1576,21.2052,21.1508,21.1644,382800.0
2007-01-11 10:50:00,31.13,31.15,31.13,31.14,474100.0,21.1576,21.1712,21.1576,21.1644,474100.0
2007-01-11 10:55:00,31.13,31.16,31.13,31.15,165300.0,21.1576,21.178,21.1576,21.1712,165300.0
2007-01-11 11:00:00,31.14,31.19,31.14,31.18,87700.0,21.1644,21.1984,21.1644,21.1916,87700.0
2007-01-11 11:05:00,31.18,31.2,31.18,31.19,36400.0,21.1916,21.2052,21.1916,21.1984,36400.0
2007-01-11 11:10:00,31.18,31.19,31.15,31.17,158900.0,21.1916,21.1984,21.1712,21.1848,158900.0
2007-01-11 11:15:00,31.17,31.28,31.17,31.28,103000.0,21.1848,21.2596,21.1848,21.2596,103000.0
2007-01-11 11:20:00,31.27,31.28,31.26,31.27,59800.0,21.2528,21.2596,21.246,21.2528,59800.0
2007-01-11 11:25:00,31.27,31.33,31.26,31.33,112000.0,21.2528,21.2935,21.246,21.2935,112000.0
2007-01-11 11:30:00,31.33,31.33,31.25,31.26,165200.0,21.2935,21.2935,21.2392,21.246,165200.0
2007-01-11 11:35:00,31.26,31.31,31.25,31.3,81900.0,21.246,21.2799,21.2392,21.2731,81900.0
2007-01-11 11:40:00,31.29,31.3,31.28,31.29,49900.0,21.2664,21.2731,21.2596,21.2664,49900.0
2007-01-11 11:45:00,31.29,31.29,31.26,31.28,34200.0,21.2664,21.2664,21.246,21.2596,34200.0
2007-01-11 11:50:00,31.27,31.29,31.27,31.28,49000.0,21.2528,21.2664,21.2528,21.2596,49000.0
2007-01-11 11:55:00,31.28,31.29,31.25,31.25,53800.0,21.2596,21.2664,21.2392,21.2392,53800.0
2007-01-11 12:00:00,31.25,31.27,31.25,31.26,282500.0,21.2392,21.2528,21.2392,21.246,282500.0
2007-01-11 12:05:00,31.26,31.28,31.26,31.26,90200.0,21.246,21.2596,21.246,21.246,90200.0
2007-01-11 12:10:00,31.26,31.32,31.26,31.32,72200.0,21.246,21.2867,21.246,21.2867,72200.0
2007-01-11 12:15:00,31.33,31.33,31.3,31.32,70500.0,21.2935,21.2935,21.2731,21.2867,70500.0
2007-01-11 12:20:00,31.33,31.33,31.27,31.3,118000.0,21.2935,21.2935,21.2528,21.2731,118000.0
2007-01-11 12:25:00,31.31,31.33,31.29,31.3,75400.0,21.2799,21.2935,21.2664,21.2731,75400.0
2007-01-11 12:30:00,31.29,31.31,31.29,31.31,128400.0,21.2664,21.2799,21.2664,21.2799,128400.0
2007-01-11 12:35:00,31.31,31.31,31.3,31.3,58300.0,21.2799,21.2799,21.2731,21.2731,58300.0
2007-01-11 12:40:00,31.3,31.31,31.3,31.3,50100.0,21.2731,21.2799,21.2731,21.2731,50100.0
2007-01-11 12:45:00,31.31,31.33,31.3,31.33,39800.0,21.2799,21.2935,21.2731,21.2935,39800.0
2007-01-11 12:50:00,31.32,31.4,31.32,31.38,89600.0,21.2867,21.3411,21.2867,21.3275,89600.0
2007-01-11 12:55:00,31.37,31.38,31.37,31.38,21500.0,21.3207,21.3275,21.3207,21.3275,21500.0
2007-01-11 13:00:00,31.37,31.38,31.36,31.38,24800.0,21.3207,21.3275,21.3139,21.3275,24800.0
2007-01-11 13:05:00,31.37,31.38,31.37,31.37,31700.0,21.3207,21.3275,21.3207,21.3207,31700.0
2007-01-11 13:10:00,31.36,31.37,31.36,31.36,43500.0,21.3139,21.3207,21.3139,21.3139,43500.0
2007-01-11 13:15:00,31.37,31.4,31.36,31.39,173800.0,21.3207,21.3411,21.3139,21.3343,173800.0
2007-01-11 13:20:00,31.38,31.39,31.36,31.38,79900.0,21.3275,21.3343,21.3139,21.3275,79900.0
2007-01-11 13:25:00,31.38,31.39,31.38,31.39,22500.0,21.3275,21.3343,21.3275,21.3343,22500.0
2007-01-11 13:30:00,31.39,31.43,31.38,31.4,150300.0,21.3343,21.3615,21.3275,21.3411,150300.0
2007-01-11 13:35:00,31.4,31.41,31.37,31.39,125700.0,21.3411,21.3479,21.3207,21.3343,125700.0
2007-01-11 13:40:00,31.39,31.4,31.37,31.38,92800.0,21.3343,21.3411,21.3207,21.3275,92800.0
2007-01-11 13:45:00,31.38,31.41,31.38,31.38,144700.0,21.3275,21.3479,21.3275,21.3275,144700.0
2007-01-11 13:50:00,31.38,31.39,31.33,31.34,107600.0,21.3275,21.3343,21.2935,21.3003,107600.0
2007-01-11 13:55:00,31.34,31.41,31.33,31.41,91600.0,21.3003,21.3479,21.2935,21.3479,91600.0
2007-01-11 14:00:00,31.39,31.4,31.37,31.4,57900.0,21.3343,21.3411,21.3207,21.3411,57900.0
2007-01-11 14:05:00,31.4,31.41,31.39,31.4,65400.0,21.3411,21.3479,21.3343,21.3411,65400.0
2007-01-11 14:10:00,31.4,31.41,31.39,31.41,92900.0,21.3411,21.3479,21.3343,21.3479,92900.0
2007-01-11 14:15:00,31.4,31.41,31.39,31.41,53200.0,21.3411,21.3479,21.3343,21.3479,53200.0
2007-01-11 14:20:00,31.4,31.41,31.39,31.41,97800.0,21.3411,21.3479,21.3343,21.3479,97800.0
2007-01-11 14:25:00,31.41,31.46,31.4,31.45,151100.0,21.3479,21.3819,21.3411,21.3751,151100.0
2007-01-11 14:30:00,31.45,31.46,31.44,31.45,217300.0,21.3751,21.3819,21.3683,21.3751,217300.0
2007-01-11 14:35:00,31.45,31.47,31.44,31.45,178800.0,21.3751,21.3887,21.3683,21.3751,178800.0
2007-01-11 14:40:00,31.45,31.48,31.44,31.48,140500.0,21.3751,21.3955,21.3683,21.3955,140500.0
2007-01-11 14:45:00,31.48,31.5,31.47,31.49,95200.0,21.3955,21.4091,21.3887,21.4023,95200.0
2007-01-11 14:50:00,31.48,31.49,31.47,31.48,92500.0,21.3955,21.4023,21.3887,21.3955,92500.0
2007-01-11 14:55:00,31.47,31.51,31.46,31.46,476300.0,21.3887,21.4159,21.3819,21.3819,476300.0
2007-01-11 15:00:00,31.45,31.47,31.44,31.47,118900.0,21.3751,21.3887,21.3683,21.3887,118900.0
2007-01-11 15:05:00,31.47,31.49,31.46,31.48,80600.0,21.3887,21.4023,21.3819,21.3955,80600.0
2007-01-11 15:10:00,31.48,31.51,31.48,31.5,96400.0,21.3955,21.4159,21.3955,21.4091,96400.0
2007-01-11 15:15:00,31.5,31.5,31.49,31.5,60400.0,21.4091,21.4091,21.4023,21.4091,60400.0
2007-01-11 15:20:00,31.49,31.5,31.48,31.48,82600.0,21.4023,21.4091,21.3955,21.3955,82600.0
2007-01-11 15:25:00,31.48,31.5,31.46,31.5,213300.0,21.3955,21.4091,21.3819,21.4091,213300.0
2007-01-11 15:30:00,31.5,31.51,31.47,31.49,168300.0,21.4091,21.4159,21.3887,21.4023,168300.0
2007-01-11 15:35:00,31.5,31.52,31.49,31.52,152500.0,21.4091,21.4227,21.4023,21.4227,152500.0
2007-01-11 15:40:00,31.52,31.52,31.49,31.5,225200.0,21.4227,21.4227,21.4023,21.4091,225200.0
2007-01-11 15:45:00,31.5,31.57,31.5,31.57,352700.0,21.4091,21.4567,21.4091,21.4567,352700.0
2007-01-11 15:50:00,31.56,31.57,31.52,31.54,272000.0,21.4499,21.4567,21.4227,21.4363,272000.0
2007-01-11 15:55:00,31.54,31.55,31.53,31.55,162900.0,21.4363,21.4431,21.4295,21.4431,162900.0
2007-01-12 09:30:00,31.52,31.59,31.28,31.57,260700.0,21.4227,21.4702,21.2596,21.4567,260700.0
2007-01-12 09:35:00,31.55,31.63,31.52,31.56,210900.0,21.4431,21.4974,21.4227,21.4499,210900.0
2007-01-12 09:40:00,31.57,31.82,31.55,31.8,212800.0,21.4567,21.6266,21.4431,21.613,212800.0
2007-01-12 09:45:00,31.8,31.85,31.78,31.82,197000.0,21.613,21.647,21.5994,21.6266,197000.0
2007-01-12 09:50:00,31.82,31.82,31.65,31.75,204500.0,21.6266,21.6266,21.511,21.579,204500.0
2007-01-12 09:55:00,31.74,31.85,31.74,31.8,184000.0,21.5722,21.647,21.5722,21.613,184000.0
2007-01-12 10:00:00,31.8,31.83,31.64,31.7,128900.0,21.613,21.6334,21.5042,21.545,128900.0
2007-01-12 10:05:00,31.7,31.71,31.65,31.71,117300.0,21.545,21.5518,21.511,21.5518,117300.0
2007-01-12 10:10:00,31.71,31.8,31.7,31.78,247100.0,21.5518,21.613,21.545,21.5994,247100.0
2007-01-12 10:15:00,31.77,31.84,31.73,31.8,179100.0,21.5926,21.6402,21.5654,21.613,179100.0
2007-01-12 10:20:00,31.79,31.95,31.79,31.95,196100.0,21.6062,21.7149,21.6062,21.7149,196100.0
2007-01-12 10:25:00,31.95,31.98,31.91,31.98,269800.0,21.7149,21.7353,21.6877,21.7353,269800.0
2007-01-12 10:30:00,31.97,31.98,31.81,31.92,293900.0,21.7285,21.7353,21.6198,21.6945,293900.0
2007-01-12 10:35:00,31.93,31.93,31.89,31.9,150600.0,21.7013,21.7013,21.6741,21.6809,150600.0
2007-01-12 10:40:00,31.9,31.92,31.89,31.91,212800.0,21.6809,21.6945,21.6741,21.6877,212800.0
2007-01-12 10:45:00,31.9,31.92,31.86,31.91,119200.0,21.6809,21.6945,21.6538,21.6877,119200.0
2007-01-12 10:50:00,31.9,31.91,31.89,31.89,46400.0,21.6809,21.6877,21.6741,21.6741,46400.0
2007-01-12 10:55:00,31.89,31.95,31.88,31.95,156500.0,21.6741,21.7149,21.6673,21.7149,156500.0
2007-01-12 11:00:00,31.94,31.95,31.91,31.94,73700.0,21.7081,21.7149,21.6877,21.7081,73700.0
2007-01-12 11:05:00,31.93,31.93,31.81,31.87,140200.0,21.7013,21.7013,21.6198,21.6606,140200.0
2007-01-12 11:10:00,31.87,31.9,31.84,31.89,177300.0,21.6606,21.6809,21.6402,21.6741,177300.0
2007-01-12 11:15:00,31.88,31.89,31.87,31.89,149600.0,21.6673,21.6741,21.6606,21.6741,149600.0
2007-01-12 11:20:00,31.88,31.89,31.84,31.85,79700.0,21.6673,21.6741,21.6402,21.647,79700.0
2007-01-12 11:25:00,31.84,31.85,31.81,31.83,104200.0,21.6402,21.647,21.6198,21.6334,104200.0
2007-01-12 11:30:00,31.83,31.83,31.77,31.8,62500.0,21.6334,21.6334,21.5926,21.613,62500.0
2007-01-12 11:35:00,31.8,31.82,31.76,31.79,77100.0,21.613,21.6266,21.5858,21.6062,77100.0
2007-01-12 11:40:00,31.78,31.81,31.74,31.78,109900.0,21.5994,21.6198,21.5722,21.5994,109900.0
2007-01-12 11:45:00,31.78,31.8,31.67,31.8,353400.0,21.5994,21.613,21.5246,21.613,353400.0
2007-01-12 11:50:00,31.8,31.89,31.8,31.87,136600.0,21.613,21.6741,21.613,21.6606,136600.0
2007-01-12 11:55:00,31.87,31.87,31.85,31.87,68900.0,21.6606,21.6606,21.647,21.6606,68900.0
2007-01-12 12:00:00,31.86,31.87,31.81,31.81,54500.0,21.6538,21.6606,21.6198,21.6198,54500.0
2007-01-12 12:05:00,31.81,31.83,31.79,31.81,37300.0,21.6198,21.6334,21.6062,21.6198,37300.0
2007-01-12 12:10:00,31.8,31.82,31.79,31.79,33400.0,21.613,21.6266,21.6062,21.6062,33400.0
2007-01-12 12:15:00,31.79,31.8,31.78,31.79,14700.0,21.6062,21.613,21.5994,21.6062,14700.0
2007-01-12 12:20:00,31.8,31.85,31.79,31.84,51400.0,21.613,21.647,21.6062,21.6402,51400.0
2007-01-12 12:25:00,31.84,31.88,31.84,31.86,60700.0,21.6402,21.6673,21.6402,21.6538,60700.0
2007-01-12 12:30:00,31.86,31.92,31.86,31.9,108000.0,21.6538,21.6945,21.6538,21.6809,108000.0
2007-01-12 12:35:00,31.89,31.93,31.89,31.9,96700.0,21.6741,21.7013,21.6741,21.6809,96700.0
2007-01-12 12:40:00,31.89,31.91,31.85,31.91,112700.0,21.6741,21.6877,21.647,21.6877,112700.0
2007-01-12 12:45:00,31.91,31.93,31.89,31.89,55500.0,21.6877,21.7013,21.6741,21.6741,55500.0
2007-01-12 12:50:00,31.89,31.9,31.86,31.89,38600.0,21.6741,21.6809,21.6538,21.6741,38600.0
2007-01-12 12:55:00,31.89,31.93,31.89,31.93,66800.0,21.6741,21.7013,21.6741,21.7013,66800.0
2007-01-12 13:00:00,31.92,31.93,31.88,31.89,90000.0,21.6945,21.7013,21.6673,21.6741,90000.0
2007-01-12 13:05:00,31.89,31.91,31.87,31.89,338200.0,21.6741,21.6877,21.6606,21.6741,338200.0
2007-01-12 13:10:00,31.89,31.9,31.85,31.89,136000.0,21.6741,21.6809,21.647,21.6741,136000.0
2007-01-12 13:15:00,31.89,31.9,31.88,31.9,71400.0,21.6741,21.6809,21.6673,21.6809,71400.0
2007-01-12 13:20:00,31.9,31.9,31.88,31.89,42300.0,21.6809,21.6809,21.6673,21.6741,42300.0
2007-01-12 13:25:00,31.89,31.89,31.87,31.88,157500.0,21.6741,21.6741,21.6606,21.6673,157500.0
2007-01-12 13:30:00,31.88,31.92,31.88,31.92,134300.0,21.6673,21.6945,21.6673,21.6945,134300.0
2007-01-12 13:35:00,31.92,31.96,31.92,31.92,90000.0,21.6945,21.7217,21.6945,21.6945,90000.0
2007-01-12 13:40:00,31.93,31.93,31.88,31.92,115200.0,21.7013,21.7013,21.6673,21.6945,115200.0
2007-01-12 13:45:00,31.92,31.97,31.91,31.96,154600.0,21.6945,21.7285,21.6877,21.7217,154600.0
2007-01-12 13:50:00,31.96,31.97,31.93,31.95,61500.0,21.7217,21.7285,21.7013,21.7149,61500.0
2007-01-12 13:55:00,31.95,31.95,31.94,31.95,18400.0,21.7149,21.7149,21.7081,21.7149,18400.0
2007-01-12 14:00:00,31.95,31.95,31.93,31.95,100000.0,21.7149,21.7149,21.7013,21.7149,100000.0
2007-01-12 14:05:00,31.95,31.96,31.9,31.92,211100.0,21.7149,21.7217,21.6809,21.6945,211100.0
2007-01-12 14:10:00,31.91,31.97,31.91,31.95,67100.0,21.6877,21.7285,21.6877,21.7149,67100.0
2007-01-12 14:15:00,31.96,31.97,31.95,31.95,96700.0,21.7217,21.7285,21.7149,21.7149,96700.0
2007-01-12 14:20:00,31.95,31.99,31.94,31.99,188300.0,21.7149,21.7421,21.7081,21.7421,188300.0
2007-01-12 14:25:00,31.98,31.99,31.97,31.98,110000.0,21.7353,21.7421,21.7285,21.7353,110000.0
2007-01-12 14:30:00,31.98,31.98,31.95,31.97,120100.0,21.7353,21.7353,21.7149,21.7285,120100.0
2007-01-12 14:35:00,31.97,31.97,31.95,31.96,32500.0,21.7285,21.7285,21.7149,21.7217,32500.0
2007-01-12 14:40:00,31.96,31.96,31.95,31.96,74800.0,21.7217,21.7217,21.7149,21.7217,74800.0
2007-01-12 14:45:00,31.96,31.96,31.92,31.96,85600.0,21.7217,21.7217,21.6945,21.7217,85600.0
2007-01-12 14:50:00,31.95,31.96,31.93,31.94,92500.0,21.7149,21.7217,21.7013,21.7081,92500.0
2007-01-12 14:55:00,31.93,31.95,31.91,31.95,138500.0,21.7013,21.7149,21.6877,21.7149,138500.0
2007-01-12 15:00:00,31.94,31.98,31.93,31.94,124000.0,21.7081,21.7353,21.7013,21.7081,124000.0
2007-01-12 15:05:00,31.93,31.96,31.93,31.94,88900.0,21.7013,21.7217,21.7013,21.7081,88900.0
2007-01-12 15:10:00,31.94,31.95,31.89,31.94,84100.0,21.7081,21.7149,21.6741,21.7081,84100.0
2007-01-12 15:15:00,31.95,31.95,31.93,31.93,113200.0,21.7149,21.7149,21.7013,21.7013,113200.0
2007-01-12 15:20:00,31.94,31.94,31.92,31.93,51100.0,21.7081,21.7081,21.6945,21.7013,51100.0
2007-01-12 15:25:00,31.92,31.94,31.92,31.93,73500.0,21.6945,21.7081,21.6945,21.7013,73500.0
2007-01-12 15:30:00,31.94,31.95,31.93,31.94,101500.0,21.7081,21.7149,21.7013,21.7081,101500.0
2007-01-12 15:35:00,31.94,31.95,31.93,31.93,40900.0,21.7081,21.7149,21.7013,21.7013,40900.0
2007-01-12 15:40:00,31.93,31.99,31.93,31.95,396800.0,21.7013,21.7421,21.7013,21.7149,396800.0
2007-01-12 15:45:00,31.95,31.95,31.86,31.88,183100.0,21.7149,21.7149,21.6538,21.6673,183100.0
2007-01-12 15:50:00,31.88,31.93,31.87,31.92,163200.0,21.6673,21.7013,21.6606,21.6945,163200.0
2007-01-12 15:55:00,31.92,31.98,31.92,31.93,129600.0,21.6945,21.7353,21.6945,21.7013,129600.0
2007-01-16 09:30:00,31.8,31.92,31.75,31.92,227400.0,21.613,21.6945,21.579,21.6945,227400.0
2007-01-16 09:35:00,31.93,31.99,31.91,31.95,85000.0,21.7013,21.7421,21.6877,21.7149,85000.0
2007-01-16 09:40:00,31.95,32.12,31.9,31.9,295200.0,21.7149,21.8305,21.6809,21.6809,295200.0
2007-01-16 09:45:00,31.91,32.04,31.8,31.82,188800.0,21.6877,21.7761,21.613,21.6266,188800.0
2007-01-16 09:50:00,31.84,31.97,31.8,31.83,123500.0,21.6402,21.7285,21.613,21.6334,123500.0
2007-01-16 09:55:00,31.84,31.93,31.82,31.92,176800.0,21.6402,21.7013,21.6266,21.6945,176800.0
2007-01-16 10:00:00,31.92,32.0,31.77,31.78,193900.0,21.6945,21.7489,21.5926,21.5994,193900.0
2007-01-16 10:05:00,31.77,31.87,31.65,31.72,171800.0,21.5926,21.6606,21.511,21.5586,171800.0
2007-01-16 10:10:00,31.71,31.8,31.71,31.76,93100.0,21.5518,21.613,21.5518,21.5858,93100.0
2007-01-16 10:15:00,31.75,31.82,31.75,31.76,67500.0,21.579,21.6266,21.579,21.5858,67500.0
2007-01-16 10:20:00,31.76,31.86,31.75,31.79,103500.0,21.5858,21.6538,21.579,21.6062,103500.0
2007-01-16 10:25:00,31.8,31.84,31.78,31.8,106700.0,21.613,21.6402,21.5994,21.613,106700.0
2007-01-16 10:30:00,31.8,31.86,31.78,31.79,144400.0,21.613,21.6538,21.5994,21.6062,144400.0
2007-01-16 10:35:00,31.79,31.85,31.76,31.77,275400.0,21.6062,21.647,21.5858,21.5926,275400.0
2007-01-16 10:40:00,31.77,31.78,31.77,31.77,105100.0,21.5926,21.5994,21.5926,21.5926,105100.0
2007-01-16 10:45:00,31.78,31.82,31.64,31.66,125000.0,21.5994,21.6266,21.5042,21.5178,125000.0
2007-01-16 10:50:00,31.66,31.74,31.63,31.73,133100.0,21.5178,21.5722,21.4974,21.5654,133100.0
2007-01-16 10:55:00,31.73,31.8,31.68,31.75,341400.0,21.5654,21.613,21.5314,21.579,341400.0
2007-01-16 11:00:00,31.75,31.79,31.7,31.73,215900.0,21.579,21.6062,21.545,21.5654,215900.0
2007-01-16 11:05:00,31.73,31.76,31.71,31.74,93700.0,21.5654,21.5858,21.5518,21.5722,93700.0
2007-01-16 11:10:00,31.74,31.77,31.73,31.74,111300.0,21.5722,21.5926,21.5654,21.5722,111300.0
2007-01-16 11:15:00,31.74,31.78,31.72,31.75,232900.0,21.5722,21.5994,21.5586,21.579,232900.0
2007-01-16 11:20:00,31.76,31.76,31.69,31.71,77400.0,21.5858,21.5858,21.5382,21.5518,77400.0
2007-01-16 11:25:00,31.71,31.74,31.68,31.74,110200.0,21.5518,21.5722,21.5314,21.5722,110200.0
2007-01-16 11:30:00,31.75,31.77,31.71,31.72,105800.0,21.579,21.5926,21.5518,21.5586,105800.0
2007-01-16 11:35:00,31.72,31.76,31.7,31.72,119400.0,21.5586,21.5858,21.545,21.5586,119400.0
2007-01-16 11:40:00,31.73,31.75,31.72,31.74,93200.0,21.5654,21.579,21.5586,21.5722,93200.0
2007-01-16 11:45:00,31.73,31.74,31.72,31.72,35500.0,21.5654,21.5722,21.5586,21.5586,35500.0
2007-01-16 11:50:00,31.73,31.78,31.72,31.72,83200.0,21.5654,21.5994,21.5586,21.5586,83200.0
2007-01-16 11:55:00,31.73,31.75,31.71,31.72,64000.0,21.5654,21.579,21.5518,21.5586,64000.0
2007-01-16 12:00:00,31.72,31.75,31.71,31.75,72500.0,21.5586,21.579,21.5518,21.579,72500.0
2007-01-16 12:05:00,31.75,31.76,31.72,31.72,31500.0,21.579,21.5858,21.5586,21.5586,31500.0
2007-01-16 12:10:00,31.72,31.75,31.72,31.74,34600.0,21.5586,21.579,21.5586,21.5722,34600.0
2007-01-16 12:15:00,31.73,31.76,31.73,31.75,153000.0,21.5654,21.5858,21.5654,21.579,153000.0
2007-01-16 12:20:00,31.75,31.76,31.73,31.75,53100.0,21.579,21.5858,21.5654,21.579,53100.0
2007-01-16 12:25:00,31.74,31.78,31.74,31.75,268200.0,21.5722,21.5994,21.5722,21.579,268200.0
2007-01-16 12:30:00,31.76,31.79,31.74,31.78,162700.0,21.5858,21.6062,21.5722,21.5994,162700.0
2007-01-16 12:35:00,31.78,31.82,31.75,31.77,65000.0,21.5994,21.6266,21.579,21.5926,65000.0
2007-01-16 12:40:00,31.76,31.78,31.75,31.77,32300.0,21.5858,21.5994,21.579,21.5926,32300.0
2007-01-16 12:45:00,31.76,31.77,31.72,31.75,111400.0,21.5858,21.5926,21.5586,21.579,111400.0
2007-01-16 12:50:00,31.74,31.75,31.72,31.72,24100.0,21.5722,21.579,21.5586,21.5586,24100.0
2007-01-16 12:55:00,31.72,31.73,31.72,31.72,25500.0,21.5586,21.5654,21.5586,21.5586,25500.0
2007-01-16 13:00:00,31.73,31.75,31.72,31.74,94900.0,21.5654,21.579,21.5586,21.5722,94900.0
2007-01-16 13:05:00,31.74,31.79,31.72,31.74,92600.0,21.5722,21.6062,21.5586,21.5722,92600.0
2007-01-16 13:10:00,31.74,31.77,31.72,31.73,46200.0,21.5722,21.5926,21.5586,21.5654,46200.0
2007-01-16 13:15:00,31.72,31.73,31.69,31.7,152600.0,21.5586,21.5654,21.5382,21.545,152600.0
2007-01-16 13:20:00,31.7,31.81,31.7,31.7,117800.0,21.545,21.6198,21.545,21.545,117800.0
2007-01-16 13:25:00,31.7,31.71,31.69,31.7,77900.0,21.545,21.5518,21.5382,21.545,77900.0
2007-01-16 13:30:00,31.7,31.74,31.7,31.72,63300.0,21.545,21.5722,21.545,21.5586,63300.0
2007-01-16 13:35:00,31.72,31.72,31.67,31.68,53400.0,21.5586,21.5586,21.5246,21.5314,53400.0
2007-01-16 13:40:00,31.68,31.71,31.67,31.7,110100.0,21.5314,21.5518,21.5246,21.545,110100.0
2007-01-16 13:45:00,31.7,31.72,31.7,31.72,45700.0,21.545,21.5586,21.545,21.5586,45700.0
2007-01-16 13:50:00,31.71,31.71,31.69,31.69,36700.0,21.5518,21.5518,21.5382,21.5382,36700.0
2007-01-16 13:55:00,31.69,31.7,31.68,31.7,310200.0,21.5382,21.545,21.5314,21.545,310200.0
2007-01-16 14:00:00,31.7,31.75,31.69,31.71,168500.0,21.545,21.579,21.5382,21.5518,168500.0
2007-01-16 14:05:00,31.7,31.72,31.68,31.69,82300.0,21.545,21.5586,21.5314,21.5382,82300.0
2007-01-16 14:10:00,31.69,31.72,31.67,31.72,126600.0,21.5382,21.5586,21.5246,21.5586,126600.0
2007-01-16 14:15:00,31.71,31.74,31.69,31.73,141300.0,21.5518,21.5722,21.5382,21.5654,141300.0
2007-01-16 14:20:00,31.73,31.78,31.72,31.76,253300.0,21.5654,21.5994,21.5586,21.5858,253300.0
2007-01-16 14:25:00,31.76,31.76,31.69,31.7,108300.0,21.5858,21.5858,21.5382,21.545,108300.0
2007-01-16 14:30:00,31.69,31.72,31.68,31.72,48300.0,21.5382,21.5586,21.5314,21.5586,48300.0
2007-01-16 14:35:00,31.72,31.72,31.68,31.71,76900.0,21.5586,21.5586,21.5314,21.5518,76900.0
2007-01-16 14:40:00,31.7,31.71,31.7,31.7,44700.0,21.545,21.5518,21.545,21.545,44700.0
2007-01-16 14:45:00,31.71,31.71,31.7,31.7,63900.0,21.5518,21.5518,21.545,21.545,63900.0
2007-01-16 14:50:00,31.71,31.71,31.7,31.7,24600.0,21.5518,21.5518,21.545,21.545,24600.0
2007-01-16 14:55:00,31.71,31.71,31.7,31.71,56200.0,21.5518,21.5518,21.545,21.5518,56200.0
2007-01-16 15:00:00,31.7,31.71,31.7,31.7,28700.0,21.545,21.5518,21.545,21.545,28700.0
2007-01-16 15:05:00,31.71,31.71,31.7,31.7,57600.0,21.5518,21.5518,21.545,21.545,57600.0
2007-01-16 15:10:00,31.7,31.71,31.68,31.7,157700.0,21.545,21.5518,21.5314,21.545,157700.0
2007-01-16 15:15:00,31.69,31.73,31.67,31.72,143300.0,21.5382,21.5654,21.5246,21.5586,143300.0
2007-01-16 15:20:00,31.72,31.81,31.72,31.76,151300.0,21.5586,21.6198,21.5586,21.5858,151300.0
2007-01-16 15:25:00,31.77,31.77,31.72,31.72,135100.0,21.5926,21.5926,21.5586,21.5586,135100.0
2007-01-16 15:30:00,31.72,31.75,31.72,31.73,130600.0,21.5586,21.579,21.5586,21.5654,130600.0
2007-01-16 15:35:00,31.73,31.73,31.71,31.72,94900.0,21.5654,21.5654,21.5518,21.5586,94900.0
2007-01-16 15:40:00,31.71,31.77,31.71,31.76,151100.0,21.5518,21.5926,21.5518,21.5858,151100.0
2007-01-16 15:45:00,31.75,31.78,31.75,31.75,113200.0,21.579,21.5994,21.579,21.579,113200.0
2007-01-16 15:50:00,31.75,31.76,31.75,31.76,143200.0,21.579,21.5858,21.579,21.5858,143200.0
2007-01-16 15:55:00,31.75,31.8,31.75,31.76,385800.0,21.579,21.613,21.579,21.5858,385800.0
2007-01-17 09:30:00,32.0,32.05,31.95,31.96,169000.0,21.7489,21.7829,21.7149,21.7217,169000.0
2007-01-17 09:35:00,31.96,32.1,31.91,32.05,285300.0,21.7217,21.8169,21.6877,21.7829,285300.0
2007-01-17 09:40:00,32.06,32.07,31.96,31.97,307700.0,21.7897,21.7965,21.7217,21.7285,307700.0
2007-01-17 09:45:00,31.96,32.08,31.95,32.05,337300.0,21.7217,21.8033,21.7149,21.7829,337300.0
2007-01-17 09:50:00,32.05,32.11,32.05,32.1,437500.0,21.7829,21.8237,21.7829,21.8169,437500.0
2007-01-17 09:55:00,32.1,32.16,32.05,32.15,445000.0,21.8169,21.8577,21.7829,21.8509,445000.0
2007-01-17 10:00:00,32.15,32.18,32.14,32.17,341200.0,21.8509,21.8712,21.8441,21.8644,341200.0
2007-01-17 10:05:00,32.16,32.25,32.14,32.2,384000.0,21.8577,21.9188,21.8441,21.8848,384000.0
2007-01-17 10:10:00,32.21,32.3,32.2,32.26,310400.0,21.8916,21.9528,21.8848,21.9256,310400.0
2007-01-17 10:15:00,32.26,32.32,32.25,32.29,262300.0,21.9256,21.9664,21.9188,21.946,262300.0
2007-01-17 10:20:00,32.3,32.32,32.25,32.26,597600.0,21.9528,21.9664,21.9188,21.9256,597600.0
2007-01-17 10:25:00,32.26,32.28,32.22,32.25,305100.0,21.9256,21.9392,21.8984,21.9188,305100.0
2007-01-17 10:30:00,32.25,32.26,32.2,32.22,261100.0,21.9188,21.9256,21.8848,21.8984,261100.0
2007-01-17 10:35:00,32.21,32.22,32.2,32.2,275900.0,21.8916,21.8984,21.8848,21.8848,275900.0
2007-01-17 10:40:00,32.2,32.24,32.19,32.19,355300.0,21.8848,21.912,21.878,21.878,355300.0
2007-01-17 10:45:00,32.19,32.23,32.19,32.21,387900.0,21.878,21.9052,21.878,21.8916,387900.0
2007-01-17 10:50:00,32.21,32.21,32.19,32.19,206600.0,21.8916,21.8916,21.878,21.878,206600.0
2007-01-17 10:55:00,32.21,32.23,32.2,32.22,231000.0,21.8916,21.9052,21.8848,21.8984,231000.0
2007-01-17 11:00:00,32.23,32.25,32.22,32.25,167600.0,21.9052,21.9188,21.8984,21.9188,167600.0
2007-01-17 11:05:00,32.24,32.26,32.23,32.25,250600.0,21.912,21.9256,21.9052,21.9188,250600.0
2007-01-17 11:10:00,32.25,32.26,32.21,32.24,220500.0,21.9188,21.9256,21.8916,21.912,220500.0
2007-01-17 11:15:00,32.24,32.28,32.23,32.25,524500.0,21.912,21.9392,21.9052,21.9188,524500.0
2007-01-17 11:20:00,32.25,32.37,32.25,32.35,271400.0,21.9188,22.0004,21.9188,21.9868,271400.0
2007-01-17 11:25:00,32.35,32.42,32.32,32.37,386800.0,21.9868,22.0344,21.9664,22.0004,386800.0
2007-01-17 11:30:00,32.37,32.43,32.36,32.41,221000.0,22.0004,22.0412,21.9936,22.0276,221000.0
2007-01-17 11:35:00,32.41,32.44,32.37,32.37,158900.0,22.0276,22.048,22.0004,22.0004,158900.0
2007-01-17 11:40:00,32.37,32.42,32.36,32.4,73200.0,22.0004,22.0344,21.9936,22.0208,73200.0
2007-01-17 11:45:00,32.4,32.41,32.36,32.36,157300.0,22.0208,22.0276,21.9936,21.9936,157300.0
2007-01-17 11:50:00,32.37,32.38,32.35,32.37,108100.0,22.0004,22.0072,21.9868,22.0004,108100.0
2007-01-17 11:55:00,32.37,32.42,32.37,32.39,172600.0,22.0004,22.0344,22.0004,22.014,172600.0
2007-01-17 12:00:00,32.39,32.4,32.35,32.4,265300.0,22.014,22.0208,21.9868,22.0208,265300.0
2007-01-17 12:05:00,32.4,32.49,32.4,32.47,73700.0,22.0208,22.0819,22.0208,22.0683,73700.0
2007-01-17 12:10:00,32.48,32.56,32.48,32.55,372800.0,22.0751,22.1295,22.0751,22.1227,372800.0
2007-01-17 12:15:00,32.55,32.62,32.55,32.55,234200.0,22.1227,22.1703,22.1227,22.1227,234200.0
2007-01-17 12:20:00,32.54,32.57,32.39,32.4,371200.0,22.1159,22.1363,22.014,22.0208,371200.0
2007-01-17 12:25:00,32.39,32.44,32.39,32.41,159300.0,22.014,22.048,22.014,22.0276,159300.0
2007-01-17 12:30:00,32.41,32.48,32.39,32.48,194400.0,22.0276,22.0751,22.014,22.0751,194400.0
2007-01-17 12:35:00,32.48,32.53,32.46,32.49,252200.0,22.0751,22.1091,22.0615,22.0819,252200.0
2007-01-17 12:40:00,32.48,32.49,32.42,32.44,118400.0,22.0751,22.0819,22.0344,22.048,118400.0
2007-01-17 12:45:00,32.44,32.45,32.43,32.44,214000.0,22.048,22.0548,22.0412,22.048,214000.0
2007-01-17 12:50:00,32.44,32.45,32.41,32.44,162800.0,22.048,22.0548,22.0276,22.048,162800.0
2007-01-17 12:55:00,32.44,32.46,32.44,32.44,24500.0,22.048,22.0615,22.048,22.048,24500.0
2007-01-17 13:00:00,32.44,32.46,32.44,32.45,114000.0,22.048,22.0615,22.048,22.0548,114000.0
2007-01-17 13:05:00,32.45,32.46,32.44,32.46,96500.0,22.0548,22.0615,22.048,22.0615,96500.0
2007-01-17 13:10:00,32.47,32.47,32.44,32.46,27900.0,22.0683,22.0683,22.048,22.0615,27900.0
2007-01-17 13:15:00,32.47,32.48,32.46,32.47,109400.0,22.0683,22.0751,22.0615,22.0683,109400.0
2007-01-17 13:20:00,32.48,32.49,32.46,32.47,249900.0,22.0751,22.0819,22.0615,22.0683,249900.0
2007-01-17 13:25:00,32.47,32.5,32.46,32.47,83600.0,22.0683,22.0887,22.0615,22.0683,83600.0
2007-01-17 13:30:00,32.47,32.48,32.46,32.46,109900.0,22.0683,22.0751,22.0615,22.0615,109900.0
2007-01-17 13:35:00,32.46,32.48,32.45,32.48,263500.0,22.0615,22.0751,22.0548,22.0751,263500.0
2007-01-17 13:40:00,32.47,32.49,32.47,32.48,215300.0,22.0683,22.0819,22.0683,22.0751,215300.0
2007-01-17 13:45:00,32.48,32.5,32.48,32.48,103600.0,22.0751,22.0887,22.0751,22.0751,103600.0
2007-01-17 13:50:00,32.49,32.49,32.48,32.48,92500.0,22.0819,22.0819,22.0751,22.0751,92500.0
2007-01-17 13:55:00,32.48,32.5,32.47,32.5,198500.0,22.0751,22.0887,22.0683,22.0887,198500.0
2007-01-17 14:00:00,32.5,32.51,32.48,32.48,88000.0,22.0887,22.0955,22.0751,22.0751,88000.0
2007-01-17 14:05:00,32.49,32.49,32.47,32.48,54900.0,22.0819,22.0819,22.0683,22.0751,54900.0
2007-01-17 14:10:00,32.48,32.51,32.47,32.5,124800.0,22.0751,22.0955,22.0683,22.0887,124800.0
2007-01-17 14:15:00,32.5,32.53,32.48,32.48,115100.0,22.0887,22.1091,22.0751,22.0751,115100.0
2007-01-17 14:20:00,32.48,32.49,32.45,32.45,240700.0,22.0751,22.0819,22.0548,22.0548,240700.0
2007-01-17 14:25:00,32.45,32.46,32.37,32.41,707200.0,22.0548,22.0615,22.0004,22.0276,707200.0
2007-01-17 14:30:00,32.4,32.43,32.4,32.41,59200.0,22.0208,22.0412,22.0208,22.0276,59200.0
2007-01-17 14:35:00,32.4,32.41,32.39,32.39,55000.0,22.0208,22.0276,22.014,22.014,55000.0
2007-01-17 14:40:00,32.4,32.43,32.35,32.36,288100.0,22.0208,22.0412,21.9868,21.9936,288100.0
2007-01-17 14:45:00,32.36,32.37,32.33,32.34,369200.0,21.9936,22.0004,21.9732,21.98,369200.0
2007-01-17 14:50:00,32.34,32.35,32.29,32.32,377500.0,21.98,21.9868,21.946,21.9664,377500.0
2007-01-17 14:55:00,32.32,32.34,32.29,32.29,209100.0,21.9664,21.98,21.946,21.946,209100.0
2007-01-17 15:00:00,32.3,32.31,32.28,32.29,167100.0,21.9528,21.9596,21.9392,21.946,167100.0
2007-01-17 15:05:00,32.29,32.31,32.28,32.31,329900.0,21.946,21.9596,21.9392,21.9596,329900.0
2007-01-17 15:10:00,32.31,32.37,32.3,32.37,333800.0,21.9596,22.0004,21.9528,22.0004,333800.0
2007-01-17 15:15:00,32.37,32.39,32.35,32.38,313500.0,22.0004,22.014,21.9868,22.0072,313500.0
2007-01-17 15:20:00,32.38,32.42,32.35,32.4,514000.0,22.0072,22.0344,21.9868,22.0208,514000.0
2007-01-17 15:25:00,32.4,32.41,32.39,32.39,75900.0,22.0208,22.0276,22.014,22.014,75900.0
2007-01-17 15:30:00,32.4,32.43,32.39,32.43,636000.0,22.0208,22.0412,22.014,22.0412,636000.0
2007-01-17 15:35:00,32.43,32.45,32.4,32.45,286100.0,22.0412,22.0548,22.0208,22.0548,286100.0
2007-01-17 15:40:00,32.45,32.48,32.44,32.46,444100.0,22.0548,22.0751,22.048,22.0615,444100.0
2007-01-17 15:45:00,32.46,32.5,32.4,32.41,618200.0,22.0615,22.0887,22.0208,22.0276,618200.0
2007-01-17 15:50:00,32.41,32.5,32.4,32.49,417500.0,22.0276,22.0887,22.0208,22.0819,417500.0
2007-01-17 15:55:00,32.49,32.5,32.44,32.48,383700.0,22.0819,22.0887,22.048,22.0751,383700.0
2007-01-18 09:30:00,32.62,32.62,32.2,32.35,211300.0,22.2034,22.2034,21.9176,22.0197,211300.0
2007-01-18 09:35:00,32.35,32.35,32.21,32.3,216800.0,22.0197,22.0197,21.9244,21.9856,216800.0
2007-01-18 09:40:00,32.29,32.37,32.29,32.35,234100.0,21.9788,22.0333,21.9788,22.0197,234100.0
2007-01-18 09:45:00,32.35,32.36,32.26,32.3,243800.0,22.0197,22.0265,21.9584,21.9856,243800.0
2007-01-18 09:50:00,32.3,32.3,32.21,32.25,241600.0,21.9856,21.9856,21.9244,21.9516,241600.0
2007-01-18 09:55:00,32.25,32.27,32.21,32.23,411100.0,21.9516,21.9652,21.9244,21.938,411100.0
2007-01-18 10:00:00,32.24,32.27,32.18,32.26,253000.0,21.9448,21.9652,21.9039,21.9584,253000.0
2007-01-18 10:05:00,32.25,32.28,32.22,32.24,246000.0,21.9516,21.972,21.9312,21.9448,246000.0
2007-01-18 10:10:00,32.23,32.28,32.2,32.25,485700.0,21.938,21.972,21.9176,21.9516,485700.0
2007-01-18 10:15:00,32.26,32.26,32.21,32.23,160400.0,21.9584,21.9584,21.9244,21.938,160400.0
2007-01-18 10:20:00,32.23,32.26,32.23,32.25,246700.0,21.938,21.9584,21.938,21.9516,246700.0
2007-01-18 10:25:00,32.25,32.26,32.22,32.25,360500.0,21.9516,21.9584,21.9312,21.9516,360500.0
2007-01-18 10:30:00,32.25,32.29,32.22,32.24,167500.0,21.9516,21.9788,21.9312,21.9448,167500.0
2007-01-18 10:35:00,32.24,32.28,32.23,32.28,228400.0,21.9448,21.972,21.938,21.972,228400.0
2007-01-18 10:40:00,32.28,32.31,32.25,32.29,202300.0,21.972,21.9924,21.9516,21.9788,202300.0
2007-01-18 10:45:00,32.3,32.31,32.27,32.3,212200.0,21.9856,21.9924,21.9652,21.9856,212200.0
2007-01-18 10:50:00,32.3,32.32,32.27,32.31,82200.0,21.9856,21.9992,21.9652,21.9924,82200.0
2007-01-18 10:55:00,32.31,32.33,32.29,32.32,258600.0,21.9924,22.006,21.9788,21.9992,258600.0
2007-01-18 11:00:00,32.32,32.32,32.29,32.29,95600.0,21.9992,21.9992,21.9788,21.9788,95600.0
2007-01-18 11:05:00,32.29,32.3,32.29,32.29,98300.0,21.9788,21.9856,21.9788,21.9788,98300.0
2007-01-18 11:10:00,32.29,32.31,32.29,32.3,85000.0,21.9788,21.9924,21.9788,21.9856,85000.0
2007-01-18 11:15:00,32.3,32.31,32.3,32.31,41000.0,21.9856,21.9924,21.9856,21.9924,41000.0
2007-01-18 11:20:00,32.31,32.33,32.3,32.33,108600.0,21.9924,22.006,21.9856,22.006,108600.0
2007-01-18 11:25:00,32.33,32.35,32.32,32.33,116500.0,22.006,22.0197,21.9992,22.006,116500.0
2007-01-18 11:30:00,32.34,32.37,32.31,32.32,175700.0,22.0128,22.0333,21.9924,21.9992,175700.0
2007-01-18 11:35:00,32.32,32.34,32.32,32.32,76800.0,21.9992,22.0128,21.9992,21.9992,76800.0
2007-01-18 11:40:00,32.32,32.32,32.27,32.28,74700.0,21.9992,21.9992,21.9652,21.972,74700.0
2007-01-18 11:45:00,32.28,32.31,32.28,32.31,120900.0,21.972,21.9924,21.972,21.9924,120900.0
2007-01-18 11:50:00,32.3,32.34,32.3,32.34,101300.0,21.9856,22.0128,21.9856,22.0128,101300.0
2007-01-18 11:55:00,32.34,32.34,32.3,32.31,64600.0,22.0128,22.0128,21.9856,21.9924,64600.0
2007-01-18 12:00:00,32.32,32.35,32.32,32.35,71000.0,21.9992,22.0197,21.9992,22.0197,71000.0
2007-01-18 12:05:00,32.35,32.35,32.33,32.34,25200.0,22.0197,22.0197,22.006,22.0128,25200.0
2007-01-18 12:10:00,32.34,32.34,32.31,32.31,55400.0,22.0128,22.0128,21.9924,21.9924,55400.0
2007-01-18 12:15:00,32.31,32.32,32.3,32.31,196500.0,21.9924,21.9992,21.9856,21.9924,196500.0
2007-01-18 12:20:00,32.31,32.31,32.3,32.3,132100.0,21.9924,21.9924,21.9856,21.9856,132100.0
2007-01-18 12:25:00,32.3,32.31,32.27,32.3,130400.0,21.9856,21.9924,21.9652,21.9856,130400.0
2007-01-18 12:30:00,32.3,32.3,32.26,32.3,190200.0,21.9856,21.9856,21.9584,21.9856,190200.0
2007-01-18 12:35:00,32.3,32.31,32.29,32.3,86400.0,21.9856,21.9924,21.9788,21.9856,86400.0
2007-01-18 12:40:00,32.29,32.31,32.27,32.31,91200.0,21.9788,21.9924,21.9652,21.9924,91200.0
2007-01-18 12:45:00,32.31,32.31,32.3,32.3,26700.0,21.9924,21.9924,21.9856,21.9856,26700.0
2007-01-18 12:50:00,32.3,32.31,32.3,32.3,13100.0,21.9856,21.9924,21.9856,21.9856,13100.0
2007-01-18 12:55:00,32.3,32.32,32.3,32.32,66200.0,21.9856,21.9992,21.9856,21.9992,66200.0
2007-01-18 13:00:00,32.31,32.36,32.31,32.34,182300.0,21.9924,22.0265,21.9924,22.0128,182300.0
2007-01-18 13:05:00,32.34,32.37,32.33,32.36,41900.0,22.0128,22.0333,22.006,22.0265,41900.0
2007-01-18 13:10:00,32.35,32.38,32.35,32.37,50300.0,22.0197,22.0401,22.0197,22.0333,50300.0
2007-01-18 13:15:00,32.37,32.42,32.37,32.42,95800.0,22.0333,22.0673,22.0333,22.0673,95800.0
2007-01-18 13:20:00,32.42,32.46,32.4,32.45,195500.0,22.0673,22.0945,22.0537,22.0877,195500.0
2007-01-18 13:25:00,32.46,32.53,32.46,32.52,187200.0,22.0945,22.1422,22.0945,22.1354,187200.0
2007-01-18 13:30:00,32.52,32.53,32.51,32.52,315500.0,22.1354,22.1422,22.1286,22.1354,315500.0
2007-01-18 13:35:00,32.52,32.54,32.51,32.52,145900.0,22.1354,22.149,22.1286,22.1354,145900.0
2007-01-18 13:40:00,32.53,32.55,32.52,32.53,67800.0,22.1422,22.1558,22.1354,22.1422,67800.0
2007-01-18 13:45:00,32.53,32.54,32.52,32.54,371400.0,22.1422,22.149,22.1354,22.149,371400.0
2007-01-18 13:50:00,32.54,32.57,32.53,32.55,59000.0,22.149,22.1694,22.1422,22.1558,59000.0
2007-01-18 13:55:00,32.56,32.56,32.52,32.53,28600.0,22.1626,22.1626,22.1354,22.1422,28600.0
2007-01-18 14:00:00,32.53,32.54,32.51,32.51,48400.0,22.1422,22.149,22.1286,22.1286,48400.0
2007-01-18 14:05:00,32.51,32.51,32.47,32.48,336200.0,22.1286,22.1286,22.1013,22.1081,336200.0
2007-01-18 14:10:00,32.48,32.48,32.42,32.43,57000.0,22.1081,22.1081,22.0673,22.0741,57000.0
2007-01-18 14:15:00,32.43,32.51,32.43,32.47,271800.0,22.0741,22.1286,22.0741,22.1013,271800.0
2007-01-18 14:20:00,32.47,32.47,32.44,32.44,171100.0,22.1013,22.1013,22.0809,22.0809,171100.0
2007-01-18 14:25:00,32.44,32.45,32.42,32.43,134400.0,22.0809,22.0877,22.0673,22.0741,134400.0
2007-01-18 14:30:00,32.43,32.43,32.4,32.42,334100.0,22.0741,22.0741,22.0537,22.0673,334100.0
2007-01-18 14:35:00,32.41,32.42,32.41,32.42,102600.0,22.0605,22.0673,22.0605,22.0673,102600.0
2007-01-18 14:40:00,32.43,32.47,32.42,32.47,88200.0,22.0741,22.1013,22.0673,22.1013,88200.0
2007-01-18 14:45:00,32.47,32.47,32.45,32.46,65600.0,22.1013,22.1013,22.0877,22.0945,65600.0
2007-01-18 14:50:00,32.46,32.47,32.4,32.42,164800.0,22.0945,22.1013,22.0537,22.0673,164800.0
2007-01-18 14:55:00,32.42,32.43,32.4,32.4,92800.0,22.0673,22.0741,22.0537,22.0537,92800.0
2007-01-18 15:00:00,32.4,32.42,32.32,32.37,714000.0,22.0537,22.0673,21.9992,22.0333,714000.0
2007-01-18 15:05:00,32.37,32.4,32.35,32.35,32000.0,22.0333,22.0537,22.0197,22.0197,32000.0
2007-01-18 15:10:00,32.35,32.4,32.31,32.4,82800.0,22.0197,22.0537,21.9924,22.0537,82800.0
2007-01-18 15:15:00,32.39,32.4,32.38,32.4,49700.0,22.0469,22.0537,22.0401,22.0537,49700.0
2007-01-18 15:20:00,32.39,32.42,32.38,32.42,272200.0,22.0469,22.0673,22.0401,22.0673,272200.0
2007-01-18 15:25:00,32.42,32.51,32.42,32.51,244700.0,22.0673,22.1286,22.0673,22.1286,244700.0
2007-01-18 15:30:00,32.51,32.52,32.46,32.46,152100.0,22.1286,22.1354,22.0945,22.0945,152100.0
2007-01-18 15:35:00,32.46,32.54,32.44,32.53,302600.0,22.0945,22.149,22.0809,22.1422,302600.0
2007-01-18 15:40:00,32.53,32.54,32.48,32.54,339900.0,22.1422,22.149,22.1081,22.149,339900.0
2007-01-18 15:45:00,32.53,32.64,32.53,32.64,374000.0,22.1422,22.217,22.1422,22.217,374000.0
2007-01-18 15:50:00,32.64,32.64,32.54,32.55,173500.0,22.217,22.217,22.149,22.1558,173500.0
2007-01-18 15:55:00,32.55,32.6,32.53,32.58,684700.0,22.1558,22.1898,22.1422,22.1762,684700.0
2007-01-19 09:30:00,32.77,32.77,32.55,32.57,544800.0,22.3055,22.3055,22.1558,22.1694,544800.0
2007-01-19 09:35:00,32.56,32.81,32.55,32.76,316800.0,22.1626,22.3328,22.1558,22.2987,316800.0
2007-01-19 09:40:00,32.75,32.8,32.7,32.76,454800.0,22.2919,22.326,22.2579,22.2987,454800.0
2007-01-19 09:45:00,32.76,32.77,32.75,32.76,279900.0,22.2987,22.3055,22.2919,22.2987,279900.0
2007-01-19 09:50:00,32.76,32.76,32.72,32.76,367700.0,22.2987,22.2987,22.2715,22.2987,367700.0
2007-01-19 09:55:00,32.76,32.84,32.75,32.84,315800.0,22.2987,22.3532,22.2919,22.3532,315800.0
2007-01-19 10:00:00,32.84,32.88,32.82,32.87,250400.0,22.3532,22.3804,22.3396,22.3736,250400.0
2007-01-19 10:05:00,32.87,32.91,32.81,32.84,195900.0,22.3736,22.4008,22.3328,22.3532,195900.0
2007-01-19 10:10:00,32.83,32.9,32.83,32.88,194300.0,22.3464,22.394,22.3464,22.3804,194300.0
2007-01-19 10:15:00,32.88,32.94,32.87,32.94,352300.0,22.3804,22.4212,22.3736,22.4212,352300.0
2007-01-19 10:20:00,32.94,32.98,32.9,32.97,633600.0,22.4212,22.4485,22.394,22.4417,633600.0
2007-01-19 10:25:00,32.97,33.05,32.96,33.04,316400.0,22.4417,22.4961,22.4349,22.4893,316400.0
2007-01-19 10:30:00,33.04,33.05,32.95,32.96,178700.0,22.4893,22.4961,22.4281,22.4349,178700.0
2007-01-19 10:35:00,32.96,33.04,32.96,33.01,190500.0,22.4349,22.4893,22.4349,22.4689,190500.0
2007-01-19 10:40:00,33.01,33.04,32.99,33.04,137700.0,22.4689,22.4893,22.4553,22.4893,137700.0
2007-01-19 10:45:00,33.04,33.15,33.04,33.13,360200.0,22.4893,22.5642,22.4893,22.5506,360200.0
2007-01-19 10:50:00,33.14,33.21,33.13,33.2,366200.0,22.5574,22.605,22.5506,22.5982,366200.0
2007-01-19 10:55:00,33.21,33.29,33.21,33.24,953800.0,22.605,22.6595,22.605,22.6255,953800.0
2007-01-19 11:00:00,33.24,33.3,33.22,33.3,235700.0,22.6255,22.6663,22.6118,22.6663,235700.0
2007-01-19 11:05:00,33.3,33.3,32.81,33.25,284300.0,22.6663,22.6663,22.3328,22.6323,284300.0
2007-01-19 11:10:00,33.25,33.27,33.24,33.25,152600.0,22.6323,22.6459,22.6255,22.6323,152600.0
2007-01-19 11:15:00,33.26,33.26,33.25,33.25,61900.0,22.6391,22.6391,22.6323,22.6323,61900.0
2007-01-19 11:20:00,33.25,33.28,33.22,33.24,486700.0,22.6323,22.6527,22.6118,22.6255,486700.0
2007-01-19 11:25:00,33.25,33.25,33.17,33.19,401600.0,22.6323,22.6323,22.5778,22.5914,401600.0
2007-01-19 11:30:00,33.2,33.27,33.19,33.27,298900.0,22.5982,22.6459,22.5914,22.6459,298900.0
2007-01-19 11:35:00,33.27,33.33,33.26,33.32,249300.0,22.6459,22.6867,22.6391,22.6799,249300.0
2007-01-19 11:40:00,33.33,33.38,33.28,33.29,892400.0,22.6867,22.7207,22.6527,22.6595,892400.0
2007-01-19 11:45:00,33.29,33.3,33.26,33.28,181300.0,22.6595,22.6663,22.6391,22.6527,181300.0
2007-01-19 11:50:00,33.28,33.3,33.26,33.27,256700.0,22.6527,22.6663,22.6391,22.6459,256700.0
2007-01-19 11:55:00,33.28,33.29,33.26,33.28,296000.0,22.6527,22.6595,22.6391,22.6527,296000.0
2007-01-19 12:00:00,33.27,33.29,33.26,33.26,201700.0,22.6459,22.6595,22.6391,22.6391,201700.0
2007-01-19 12:05:00,33.26,33.32,33.26,33.31,432100.0,22.6391,22.6799,22.6391,22.6731,432100.0
2007-01-19 12:10:00,33.31,33.31,33.27,33.28,489600.0,22.6731,22.6731,22.6459,22.6527,489600.0
2007-01-19 12:15:00,33.29,33.3,33.23,33.23,160800.0,22.6595,22.6663,22.6186,22.6186,160800.0
2007-01-19 12:20:00,33.23,33.28,33.2,33.23,242100.0,22.6186,22.6527,22.5982,22.6186,242100.0
2007-01-19 12:25:00,33.23,33.27,33.22,33.27,260000.0,22.6186,22.6459,22.6118,22.6459,260000.0
2007-01-19 12:30:00,33.27,33.27,33.26,33.26,138400.0,22.6459,22.6459,22.6391,22.6391,138400.0
2007-01-19 12:35:00,33.26,33.26,33.21,33.25,508000.0,22.6391,22.6391,22.605,22.6323,508000.0
2007-01-19 12:40:00,33.25,33.25,33.23,33.24,170000.0,22.6323,22.6323,22.6186,22.6255,170000.0
2007-01-19 12:45:00,33.23,33.24,33.17,33.17,234600.0,22.6186,22.6255,22.5778,22.5778,234600.0
2007-01-19 12:50:00,33.17,33.21,33.15,33.18,469800.0,22.5778,22.605,22.5642,22.5846,469800.0
2007-01-19 12:55:00,33.17,33.18,33.01,33.08,481500.0,22.5778,22.5846,22.4689,22.5165,481500.0
2007-01-19 13:00:00,33.08,33.2,33.07,33.19,702900.0,22.5165,22.5982,22.5097,22.5914,702900.0
2007-01-19 13:05:00,33.19,33.24,33.16,33.21,304800.0,22.5914,22.6255,22.571,22.605,304800.0
2007-01-19 13:10:00,33.21,33.23,33.2,33.23,194100.0,22.605,22.6186,22.5982,22.6186,194100.0
2007-01-19 13:15:00,33.23,33.23,33.21,33.22,58000.0,22.6186,22.6186,22.605,22.6118,58000.0
2007-01-19 13:20:00,33.23,33.23,33.22,33.23,68500.0,22.6186,22.6186,22.6118,22.6186,68500.0
2007-01-19 13:25:00,33.22,33.23,33.22,33.23,163200.0,22.6118,22.6186,22.6118,22.6186,163200.0
2007-01-19 13:30:00,33.23,33.26,33.22,33.23,271400.0,22.6186,22.6391,22.6118,22.6186,271400.0
2007-01-19 13:35:00,33.22,33.23,33.2,33.22,122100.0,22.6118,22.6186,22.5982,22.6118,122100.0
2007-01-19 13:40:00,33.21,33.22,33.18,33.18,67900.0,22.605,22.6118,22.5846,22.5846,67900.0
2007-01-19 13:45:00,33.19,33.19,33.18,33.19,56300.0,22.5914,22.5914,22.5846,22.5914,56300.0
2007-01-19 13:50:00,33.18,33.19,33.18,33.19,70900.0,22.5846,22.5914,22.5846,22.5914,70900.0
2007-01-19 13:55:00,33.19,33.19,33.16,33.16,86700.0,22.5914,22.5914,22.571,22.571,86700.0
2007-01-19 14:00:00,33.16,33.16,33.15,33.16,57600.0,22.571,22.571,22.5642,22.571,57600.0
2007-01-19 14:05:00,33.16,33.16,33.12,33.13,145300.0,22.571,22.571,22.5438,22.5506,145300.0
2007-01-19 14:10:00,33.11,33.16,33.08,33.09,233700.0,22.537,22.571,22.5165,22.5234,233700.0
2007-01-19 14:15:00,33.08,33.12,33.06,33.11,619200.0,22.5165,22.5438,22.5029,22.537,619200.0
2007-01-19 14:20:00,33.11,33.13,31.11,33.13,474000.0,22.537,22.5506,21.1756,22.5506,474000.0
2007-01-19 14:25:00,33.12,33.16,33.12,33.16,105100.0,22.5438,22.571,22.5438,22.571,105100.0
2007-01-19 14:30:00,33.16,33.23,33.16,33.22,511300.0,22.571,22.6186,22.571,22.6118,511300.0
2007-01-19 14:35:00,33.22,33.25,33.21,33.24,154800.0,22.6118,22.6323,22.605,22.6255,154800.0
2007-01-19 14:40:00,33.24,33.25,33.17,33.2,211100.0,22.6255,22.6323,22.5778,22.5982,211100.0
2007-01-19 14:45:00,33.2,33.21,33.15,33.18,181900.0,22.5982,22.605,22.5642,22.5846,181900.0
2007-01-19 14:50:00,33.17,33.2,33.17,33.19,108400.0,22.5778,22.5982,22.5778,22.5914,108400.0
2007-01-19 14:55:00,33.2,33.24,33.2,33.24,171400.0,22.5982,22.6255,22.5982,22.6255,171400.0
2007-01-19 15:00:00,33.24,33.26,33.23,33.23,166000.0,22.6255,22.6391,22.6186,22.6186,166000.0
2007-01-19 15:05:00,33.23,33.25,33.22,33.24,133100.0,22.6186,22.6323,22.6118,22.6255,133100.0
2007-01-19 15:10:00,33.24,33.28,33.23,33.27,195400.0,22.6255,22.6527,22.6186,22.6459,195400.0
2007-01-19 15:15:00,33.27,33.31,33.27,33.31,182400.0,22.6459,22.6731,22.6459,22.6731,182400.0
2007-01-19 15:20:00,33.31,33.31,33.28,33.29,164900.0,22.6731,22.6731,22.6527,22.6595,164900.0
2007-01-19 15:25:00,33.3,33.34,33.28,33.32,410700.0,22.6663,22.6935,22.6527,22.6799,410700.0
2007-01-19 15:30:00,33.32,33.32,33.29,33.31,321300.0,22.6799,22.6799,22.6595,22.6731,321300.0
2007-01-19 15:35:00,33.31,33.33,33.25,33.27,290100.0,22.6731,22.6867,22.6323,22.6459,290100.0
2007-01-19 15:40:00,33.27,33.28,33.23,33.23,132000.0,22.6459,22.6527,22.6186,22.6186,132000.0
2007-01-19 15:45:00,33.23,33.31,33.22,33.23,203400.0,22.6186,22.6731,22.6118,22.6186,203400.0
2007-01-19 15:50:00,33.22,33.29,33.22,33.28,192100.0,22.6118,22.6595,22.6118,22.6527,192100.0
2007-01-19 15:55:00,33.28,33.32,33.23,33.27,387200.0,22.6527,22.6799,22.6186,22.6459,387200.0
2007-01-22 09:30:00,33.0,33.25,33.0,33.15,307900.0,22.4621,22.6323,22.4621,22.5642,307900.0
2007-01-22 09:35:00,33.15,33.23,33.15,33.18,170100.0,22.5642,22.6186,22.5642,22.5846,170100.0
2007-01-22 09:40:00,33.18,33.19,33.11,33.11,125400.0,22.5846,22.5914,22.537,22.537,125400.0
2007-01-22 09:45:00,33.12,33.12,33.0,33.03,153900.0,22.5438,22.5438,22.4621,22.4825,153900.0
2007-01-22 09:50:00,33.02,33.08,33.01,33.07,169100.0,22.4757,22.5165,22.4689,22.5097,169100.0
2007-01-22 09:55:00,33.07,33.08,33.01,33.07,496300.0,22.5097,22.5165,22.4689,22.5097,496300.0
2007-01-22 10:00:00,33.06,33.07,33.0,33.03,122200.0,22.5029,22.5097,22.4621,22.4825,122200.0
2007-01-22 10:05:00,33.03,33.04,33.0,33.01,179200.0,22.4825,22.4893,22.4621,22.4689,179200.0
2007-01-22 10:10:00,33.0,33.01,32.93,32.93,122900.0,22.4621,22.4689,22.4144,22.4144,122900.0
2007-01-22 10:15:00,32.92,32.93,32.85,32.9,164100.0,22.4076,22.4144,22.36,22.394,164100.0
2007-01-22 10:20:00,32.9,32.98,32.9,32.96,101400.0,22.394,22.4485,22.394,22.4349,101400.0
2007-01-22 10:25:00,32.96,33.0,32.96,32.97,97500.0,22.4349,22.4621,22.4349,22.4417,97500.0
2007-01-22 10:30:00,32.97,32.97,32.95,32.96,96200.0,22.4417,22.4417,22.4281,22.4349,96200.0
2007-01-22 10:35:00,32.97,33.02,32.96,32.98,141000.0,22.4417,22.4757,22.4349,22.4485,141000.0
2007-01-22 10:40:00,32.98,33.03,32.95,33.01,230600.0,22.4485,22.4825,22.4281,22.4689,230600.0
2007-01-22 10:45:00,33.0,33.02,32.92,32.95,112600.0,22.4621,22.4757,22.4076,22.4281,112600.0
2007-01-22 10:50:00,32.94,32.97,32.92,32.92,156300.0,22.4212,22.4417,22.4076,22.4076,156300.0
2007-01-22 10:55:00,32.93,32.94,32.9,32.93,62200.0,22.4144,22.4212,22.394,22.4144,62200.0
2007-01-22 11:00:00,32.93,32.95,32.92,32.94,44900.0,22.4144,22.4281,22.4076,22.4212,44900.0
2007-01-22 11:05:00,32.94,32.95,32.93,32.94,140000.0,22.4212,22.4281,22.4144,22.4212,140000.0
2007-01-22 11:10:00,32.95,32.96,32.94,32.95,102000.0,22.4281,22.4349,22.4212,22.4281,102000.0
2007-01-22 11:15:00,32.95,32.98,32.93,32.93,106400.0,22.4281,22.4485,22.4144,22.4144,106400.0
2007-01-22 11:20:00,32.93,32.96,32.9,32.94,61500.0,22.4144,22.4349,22.394,22.4212,61500.0
2007-01-22 11:25:00,32.95,32.95,32.91,32.91,103100.0,22.4281,22.4281,22.4008,22.4008,103100.0
2007-01-22 11:30:00,32.92,32.93,32.87,32.92,185800.0,22.4076,22.4144,22.3736,22.4076,185800.0
2007-01-22 11:35:00,32.91,32.92,32.9,32.9,113700.0,22.4008,22.4076,22.394,22.394,113700.0
2007-01-22 11:40:00,32.9,32.92,32.89,32.9,52600.0,22.394,22.4076,22.3872,22.394,52600.0
2007-01-22 11:45:00,32.9,32.91,32.89,32.89,43300.0,22.394,22.4008,22.3872,22.3872,43300.0
2007-01-22 11:50:00,32.9,32.96,32.89,32.93,104700.0,22.394,22.4349,22.3872,22.4144,104700.0
2007-01-22 11:55:00,32.93,32.97,32.93,32.94,118200.0,22.4144,22.4417,22.4144,22.4212,118200.0
2007-01-22 12:00:00,32.93,32.97,32.93,32.97,74300.0,22.4144,22.4417,22.4144,22.4417,74300.0
2007-01-22 12:05:00,32.97,32.97,32.96,32.96,82700.0,22.4417,22.4417,22.4349,22.4349,82700.0
2007-01-22 12:10:00,32.97,32.99,32.96,32.99,281000.0,22.4417,22.4553,22.4349,22.4553,281000.0
2007-01-22 12:15:00,32.97,32.97,32.92,32.93,108200.0,22.4417,22.4417,22.4076,22.4144,108200.0
2007-01-22 12:20:00,32.92,32.95,32.92,32.93,43500.0,22.4076,22.4281,22.4076,22.4144,43500.0
2007-01-22 12:25:00,32.92,32.96,32.92,32.96,78000.0,22.4076,22.4349,22.4076,22.4349,78000.0
2007-01-22 12:30:00,32.95,32.96,32.93,32.93,37000.0,22.4281,22.4349,22.4144,22.4144,37000.0
2007-01-22 12:35:00,32.93,32.97,32.93,32.96,158300.0,22.4144,22.4417,22.4144,22.4349,158300.0
2007-01-22 12:40:00,32.95,32.97,32.95,32.97,244500.0,22.4281,22.4417,22.4281,22.4417,244500.0
2007-01-22 12:45:00,32.98,33.01,32.96,33.01,96400.0,22.4485,22.4689,22.4349,22.4689,96400.0
2007-01-22 12:50:00,32.99,33.01,32.99,33.0,34700.0,22.4553,22.4689,22.4553,22.4621,34700.0
2007-01-22 12:55:00,33.0,33.0,32.99,33.0,12400.0,22.4621,22.4621,22.4553,22.4621,12400.0
2007-01-22 13:00:00,33.0,33.02,32.98,32.99,151100.0,22.4621,22.4757,22.4485,22.4553,151100.0
2007-01-22 13:05:00,32.99,33.01,32.96,32.99,97300.0,22.4553,22.4689,22.4349,22.4553,97300.0
2007-01-22 13:10:00,32.99,33.02,32.98,33.01,89000.0,22.4553,22.4757,22.4485,22.4689,89000.0
2007-01-22 13:15:00,33.02,33.04,33.01,33.04,20600.0,22.4757,22.4893,22.4689,22.4893,20600.0
2007-01-22 13:20:00,33.04,33.07,33.04,33.07,127400.0,22.4893,22.5097,22.4893,22.5097,127400.0
2007-01-22 13:25:00,33.07,33.08,33.06,33.07,76500.0,22.5097,22.5165,22.5029,22.5097,76500.0
2007-01-22 13:30:00,33.07,33.08,33.02,33.02,76500.0,22.5097,22.5165,22.4757,22.4757,76500.0
2007-01-22 13:35:00,33.03,33.03,33.0,33.0,58400.0,22.4825,22.4825,22.4621,22.4621,58400.0
2007-01-22 13:40:00,33.01,33.01,32.96,32.96,24300.0,22.4689,22.4689,22.4349,22.4349,24300.0
2007-01-22 13:45:00,32.95,32.96,32.93,32.95,448600.0,22.4281,22.4349,22.4144,22.4281,448600.0
2007-01-22 13:50:00,32.95,32.97,32.93,32.96,235200.0,22.4281,22.4417,22.4144,22.4349,235200.0
2007-01-22 13:55:00,32.96,32.98,32.95,32.96,117700.0,22.4349,22.4485,22.4281,22.4349,117700.0
2007-01-22 14:00:00,32.96,32.98,32.95,32.97,349200.0,22.4349,22.4485,22.4281,22.4417,349200.0
2007-01-22 14:05:00,32.98,32.98,32.95,32.96,47000.0,22.4485,22.4485,22.4281,22.4349,47000.0
2007-01-22 14:10:00,32.96,32.97,32.96,32.97,16800.0,22.4349,22.4417,22.4349,22.4417,16800.0
2007-01-22 14:15:00,32.96,32.96,32.95,32.96,182100.0,22.4349,22.4349,22.4281,22.4349,182100.0
2007-01-22 14:20:00,32.96,32.97,32.95,32.96,124600.0,22.4349,22.4417,22.4281,22.4349,124600.0
2007-01-22 14:25:00,32.96,32.97,32.96,32.97,118700.0,22.4349,22.4417,22.4349,22.4417,118700.0
2007-01-22 14:30:00,32.97,32.97,32.96,32.97,58900.0,22.4417,22.4417,22.4349,22.4417,58900.0
2007-01-22 14:35:00,32.96,32.97,32.95,32.95,87000.0,22.4349,22.4417,22.4281,22.4281,87000.0
2007-01-22 14:40:00,32.95,32.97,32.95,32.97,32200.0,22.4281,22.4417,22.4281,22.4417,32200.0
2007-01-22 14:45:00,32.96,32.99,32.95,32.98,327900.0,22.4349,22.4553,22.4281,22.4485,327900.0
2007-01-22 14:50:00,32.99,32.99,32.98,32.99,111200.0,22.4553,22.4553,22.4485,22.4553,111200.0
2007-01-22 14:55:00,32.98,32.99,32.96,32.96,84800.0,22.4485,22.4553,22.4349,22.4349,84800.0
2007-01-22 15:00:00,32.98,32.98,32.96,32.98,146800.0,22.4485,22.4485,22.4349,22.4485,146800.0
2007-01-22 15:05:00,32.97,33.0,32.97,33.0,49400.0,22.4417,22.4621,22.4417,22.4621,49400.0
2007-01-22 15:10:00,32.99,33.01,32.99,33.0,128100.0,22.4553,22.4689,22.4553,22.4621,128100.0
2007-01-22 15:15:00,33.0,33.01,33.0,33.0,31900.0,22.4621,22.4689,22.4621,22.4621,31900.0
2007-01-22 15:20:00,33.01,33.02,32.98,33.01,187900.0,22.4689,22.4757,22.4485,22.4689,187900.0
2007-01-22 15:25:00,33.01,33.03,33.01,33.02,119900.0,22.4689,22.4825,22.4689,22.4757,119900.0
2007-01-22 15:30:00,33.02,33.02,33.01,33.02,28700.0,22.4757,22.4757,22.4689,22.4757,28700.0
2007-01-22 15:35:00,33.02,33.02,33.01,33.02,91200.0,22.4757,22.4757,22.4689,22.4757,91200.0
2007-01-22 15:40:00,33.01,33.02,33.01,33.01,62100.0,22.4689,22.4757,22.4689,22.4689,62100.0
2007-01-22 15:45:00,33.02,33.03,33.01,33.03,331700.0,22.4757,22.4825,22.4689,22.4825,331700.0
2007-01-22 15:50:00,33.03,33.04,33.02,33.04,167900.0,22.4825,22.4893,22.4757,22.4893,167900.0
2007-01-22 15:55:00,33.04,33.04,33.02,33.03,314700.0,22.4893,22.4893,22.4757,22.4825,314700.0
2007-01-23 09:30:00,32.8,32.9,32.72,32.87,169200.0,22.326,22.394,22.2715,22.3736,169200.0
2007-01-23 09:35:00,32.86,32.9,32.75,32.85,67100.0,22.3668,22.394,22.2919,22.36,67100.0
2007-01-23 09:40:00,32.85,32.85,32.8,32.81,77300.0,22.36,22.36,22.326,22.3328,77300.0
2007-01-23 09:45:00,32.8,32.9,32.8,32.88,86900.0,22.326,22.394,22.326,22.3804,86900.0
2007-01-23 09:50:00,32.88,32.96,32.87,32.95,168300.0,22.3804,22.4349,22.3736,22.4281,168300.0
2007-01-23 09:55:00,32.94,32.98,32.94,32.98,314400.0,22.4212,22.4485,22.4212,22.4485,314400.0
2007-01-23 10:00:00,32.98,32.99,32.94,32.96,419600.0,22.4485,22.4553,22.4212,22.4349,419600.0
2007-01-23 10:05:00,32.96,32.96,32.88,32.9,303100.0,22.4349,22.4349,22.3804,22.394,303100.0
2007-01-23 10:10:00,32.89,32.93,32.87,32.92,120900.0,22.3872,22.4144,22.3736,22.4076,120900.0
2007-01-23 10:15:00,32.92,32.92,32.87,32.92,109400.0,22.4076,22.4076,22.3736,22.4076,109400.0
2007-01-23 10:20:00,32.91,32.96,32.91,32.95,230100.0,22.4008,22.4349,22.4008,22.4281,230100.0
2007-01-23 10:25:00,32.95,32.95,32.94,32.95,153200.0,22.4281,22.4281,22.4212,22.4281,153200.0
2007-01-23 10:30:00,32.94,32.96,32.93,32.94,154900.0,22.4212,22.4349,22.4144,22.4212,154900.0
2007-01-23 10:35:00,32.95,32.96,32.94,32.96,151700.0,22.4281,22.4349,22.4212,22.4349,151700.0
2007-01-23 10:40:00,32.95,32.99,32.94,32.96,209500.0,22.4281,22.4553,22.4212,22.4349,209500.0
2007-01-23 10:45:00,32.96,32.97,32.94,32.94,185400.0,22.4349,22.4417,22.4212,22.4212,185400.0
2007-01-23 10:50:00,32.95,32.95,32.92,32.93,57500.0,22.4281,22.4281,22.4076,22.4144,57500.0
2007-01-23 10:55:00,32.93,32.94,32.92,32.94,59100.0,22.4144,22.4212,22.4076,22.4212,59100.0
2007-01-23 11:00:00,32.94,32.94,32.93,32.94,84600.0,22.4212,22.4212,22.4144,22.4212,84600.0
2007-01-23 11:05:00,32.94,32.95,32.93,32.95,167700.0,22.4212,22.4281,22.4144,22.4281,167700.0
2007-01-23 11:10:00,32.95,32.98,32.95,32.97,183100.0,22.4281,22.4485,22.4281,22.4417,183100.0
2007-01-23 11:15:00,32.97,33.0,32.94,32.96,151200.0,22.4417,22.4621,22.4212,22.4349,151200.0
2007-01-23 11:20:00,32.96,32.99,32.93,32.99,61700.0,22.4349,22.4553,22.4144,22.4553,61700.0
2007-01-23 11:25:00,32.98,32.99,32.96,32.98,62100.0,22.4485,22.4553,22.4349,22.4485,62100.0
2007-01-23 11:30:00,32.99,32.99,32.98,32.99,32800.0,22.4553,22.4553,22.4485,22.4553,32800.0
2007-01-23 11:35:00,32.99,33.03,32.98,33.03,145000.0,22.4553,22.4825,22.4485,22.4825,145000.0
2007-01-23 11:40:00,33.03,33.08,33.02,33.07,48800.0,22.4825,22.5165,22.4757,22.5097,48800.0
2007-01-23 11:45:00,33.08,33.08,33.01,33.03,62100.0,22.5165,22.5165,22.4689,22.4825,62100.0
2007-01-23 11:50:00,33.03,33.07,33.03,33.07,51100.0,22.4825,22.5097,22.4825,22.5097,51100.0
2007-01-23 11:55:00,33.07,33.1,33.06,33.1,59600.0,22.5097,22.5302,22.5029,22.5302,59600.0
2007-01-23 12:00:00,33.09,33.13,33.08,33.11,228000.0,22.5234,22.5506,22.5165,22.537,228000.0
2007-01-23 12:05:00,33.11,33.13,33.05,33.08,103700.0,22.537,22.5506,22.4961,22.5165,103700.0
2007-01-23 12:10:00,33.09,33.1,33.08,33.1,28000.0,22.5234,22.5302,22.5165,22.5302,28000.0
2007-01-23 12:15:00,33.1,33.11,33.08,33.11,48500.0,22.5302,22.537,22.5165,22.537,48500.0
2007-01-23 12:20:00,33.11,33.14,33.1,33.13,162000.0,22.537,22.5574,22.5302,22.5506,162000.0
2007-01-23 12:25:00,33.13,33.13,33.1,33.12,47400.0,22.5506,22.5506,22.5302,22.5438,47400.0
2007-01-23 12:30:00,33.12,33.15,33.11,33.15,208600.0,22.5438,22.5642,22.537,22.5642,208600.0
2007-01-23 12:35:00,33.15,33.18,33.14,33.14,142600.0,22.5642,22.5846,22.5574,22.5574,142600.0
2007-01-23 12:40:00,33.14,33.14,33.1,33.13,116200.0,22.5574,22.5574,22.5302,22.5506,116200.0
2007-01-23 12:45:00,33.13,33.16,33.12,33.16,35100.0,22.5506,22.571,22.5438,22.571,35100.0
2007-01-23 12:50:00,33.16,33.17,33.15,33.15,100400.0,22.571,22.5778,22.5642,22.5642,100400.0
2007-01-23 12:55:00,33.15,33.15,33.12,33.12,28000.0,22.5642,22.5642,22.5438,22.5438,28000.0
2007-01-23 13:00:00,33.12,33.15,33.11,33.14,98200.0,22.5438,22.5642,22.537,22.5574,98200.0
2007-01-23 13:05:00,33.15,33.23,33.14,33.23,215400.0,22.5642,22.6186,22.5574,22.6186,215400.0
2007-01-23 13:10:00,33.23,33.33,33.22,33.29,233800.0,22.6186,22.6867,22.6118,22.6595,233800.0
2007-01-23 13:15:00,33.29,33.37,33.28,33.37,215700.0,22.6595,22.7139,22.6527,22.7139,215700.0
2007-01-23 13:20:00,33.36,33.38,33.29,33.29,171900.0,22.7071,22.7207,22.6595,22.6595,171900.0
2007-01-23 13:25:00,33.29,33.33,33.26,33.3,192900.0,22.6595,22.6867,22.6391,22.6663,192900.0
2007-01-23 13:30:00,33.29,33.31,33.27,33.29,105900.0,22.6595,22.6731,22.6459,22.6595,105900.0
2007-01-23 13:35:00,33.29,33.3,33.25,33.26,59100.0,22.6595,22.6663,22.6323,22.6391,59100.0
2007-01-23 13:40:00,33.26,33.29,33.23,33.24,181800.0,22.6391,22.6595,22.6186,22.6255,181800.0
2007-01-23 13:45:00,33.24,33.27,33.2,33.24,169900.0,22.6255,22.6459,22.5982,22.6255,169900.0
2007-01-23 13:50:00,33.24,33.27,33.23,33.25,187200.0,22.6255,22.6459,22.6186,22.6323,187200.0
2007-01-23 13:55:00,33.25,33.28,33.24,33.26,120900.0,22.6323,22.6527,22.6255,22.6391,120900.0
2007-01-23 14:00:00,33.27,33.27,33.26,33.27,38000.0,22.6459,22.6459,22.6391,22.6459,38000.0
2007-01-23 14:05:00,33.26,33.27,33.26,33.27,63500.0,22.6391,22.6459,22.6391,22.6459,63500.0
2007-01-23 14:10:00,33.27,33.27,33.26,33.27,44400.0,22.6459,22.6459,22.6391,22.6459,44400.0
2007-01-23 14:15:00,33.26,33.27,33.24,33.24,556200.0,22.6391,22.6459,22.6255,22.6255,556200.0
2007-01-23 14:20:00,33.24,33.25,33.23,33.24,136700.0,22.6255,22.6323,22.6186,22.6255,136700.0
2007-01-23 14:25:00,33.23,33.23,33.17,33.18,283100.0,22.6186,22.6186,22.5778,22.5846,283100.0
2007-01-23 14:30:00,33.17,33.17,33.07,33.08,145200.0,22.5778,22.5778,22.5097,22.5165,145200.0
2007-01-23 14:35:00,33.07,33.08,33.0,33.04,96600.0,22.5097,22.5165,22.4621,22.4893,96600.0
2007-01-23 14:40:00,33.04,33.1,33.04,33.07,307600.0,22.4893,22.5302,22.4893,22.5097,307600.0
2007-01-23 14:45:00,33.07,33.12,33.05,33.12,116100.0,22.5097,22.5438,22.4961,22.5438,116100.0
2007-01-23 14:50:00,33.12,33.12,33.07,33.09,90200.0,22.5438,22.5438,22.5097,22.5234,90200.0
2007-01-23 14:55:00,33.1,33.12,33.09,33.11,100300.0,22.5302,22.5438,22.5234,22.537,100300.0
2007-01-23 15:00:00,33.1,33.16,33.1,33.14,151700.0,22.5302,22.571,22.5302,22.5574,151700.0
2007-01-23 15:05:00,33.14,33.17,33.13,33.15,156400.0,22.5574,22.5778,22.5506,22.5642,156400.0
2007-01-23 15:10:00,33.15,33.17,33.14,33.16,65300.0,22.5642,22.5778,22.5574,22.571,65300.0
2007-01-23 15:15:00,33.15,33.16,33.13,33.14,54800.0,22.5642,22.571,22.5506,22.5574,54800.0
2007-01-23 15:20:00,33.14,33.15,33.1,33.11,69500.0,22.5574,22.5642,22.5302,22.537,69500.0
2007-01-23 15:25:00,33.11,33.16,33.11,33.15,143900.0,22.537,22.571,22.537,22.5642,143900.0
2007-01-23 15:30:00,33.14,33.15,33.14,33.15,48300.0,22.5574,22.5642,22.5574,22.5642,48300.0
2007-01-23 15:35:00,33.14,33.15,33.14,33.15,50400.0,22.5574,22.5642,22.5574,22.5642,50400.0
2007-01-23 15:40:00,33.15,33.22,33.14,33.21,158100.0,22.5642,22.6118,22.5574,22.605,158100.0
2007-01-23 15:45:00,33.2,33.23,33.19,33.19,187500.0,22.5982,22.6186,22.5914,22.5914,187500.0
2007-01-23 15:50:00,33.19,33.24,33.18,33.24,282500.0,22.5914,22.6255,22.5846,22.6255,282500.0
2007-01-23 15:55:00,33.23,33.29,33.21,33.23,382900.0,22.6186,22.6595,22.605,22.6186,382900.0
2007-01-24 09:30:00,33.25,33.34,33.2,33.27,187800.0,22.6323,22.6935,22.5982,22.6459,187800.0
2007-01-24 09:35:00,33.27,33.4,33.25,33.38,177000.0,22.6459,22.7344,22.6323,22.7207,177000.0
2007-01-24 09:40:00,33.37,33.4,33.23,33.28,259800.0,22.7139,22.7344,22.6186,22.6527,259800.0
2007-01-24 09:45:00,33.28,33.3,33.26,33.3,324800.0,22.6527,22.6663,22.6391,22.6663,324800.0
2007-01-24 09:50:00,33.31,33.33,33.26,33.28,103600.0,22.6731,22.6867,22.6391,22.6527,103600.0
2007-01-24 09:55:00,33.28,33.33,33.27,33.33,161200.0,22.6527,22.6867,22.6459,22.6867,161200.0
2007-01-24 10:00:00,33.34,33.45,33.34,33.41,735700.0,22.6935,22.7684,22.6935,22.7412,735700.0
2007-01-24 10:05:00,33.41,33.41,33.39,33.4,163800.0,22.7412,22.7412,22.7276,22.7344,163800.0
2007-01-24 10:10:00,33.41,33.49,33.41,33.48,333600.0,22.7412,22.7956,22.7412,22.7888,333600.0
2007-01-24 10:15:00,33.48,33.51,33.44,33.51,253900.0,22.7888,22.8092,22.7616,22.8092,253900.0
2007-01-24 10:20:00,33.51,33.57,33.51,33.57,604200.0,22.8092,22.8501,22.8092,22.8501,604200.0
2007-01-24 10:25:00,33.57,33.57,33.52,33.56,510800.0,22.8501,22.8501,22.816,22.8433,510800.0
2007-01-24 10:30:00,33.56,33.56,33.53,33.55,494400.0,22.8433,22.8433,22.8228,22.8365,494400.0
2007-01-24 10:35:00,33.56,33.56,33.52,33.54,232000.0,22.8433,22.8433,22.816,22.8297,232000.0
2007-01-24 10:40:00,33.54,33.55,33.52,33.53,128000.0,22.8297,22.8365,22.816,22.8228,128000.0
2007-01-24 10:45:00,33.53,33.53,33.46,33.49,220200.0,22.8228,22.8228,22.7752,22.7956,220200.0
2007-01-24 10:50:00,33.5,33.53,33.49,33.51,242500.0,22.8024,22.8228,22.7956,22.8092,242500.0
2007-01-24 10:55:00,33.51,33.52,33.5,33.5,182800.0,22.8092,22.816,22.8024,22.8024,182800.0
2007-01-24 11:00:00,33.5,33.5,33.47,33.49,187000.0,22.8024,22.8024,22.782,22.7956,187000.0
2007-01-24 11:05:00,33.49,33.49,33.45,33.48,80000.0,22.7956,22.7956,22.7684,22.7888,80000.0
2007-01-24 11:10:00,33.48,33.48,33.47,33.47,91500.0,22.7888,22.7888,22.782,22.782,91500.0
2007-01-24 11:15:00,33.47,33.48,33.44,33.44,80700.0,22.782,22.7888,22.7616,22.7616,80700.0
2007-01-24 11:20:00,33.45,33.45,33.42,33.43,70900.0,22.7684,22.7684,22.748,22.7548,70900.0
2007-01-24 11:25:00,33.44,33.44,33.4,33.41,88200.0,22.7616,22.7616,22.7344,22.7412,88200.0
2007-01-24 11:30:00,33.4,33.41,33.39,33.39,306600.0,22.7344,22.7412,22.7276,22.7276,306600.0
2007-01-24 11:35:00,33.38,33.38,33.33,33.35,379100.0,22.7207,22.7207,22.6867,22.7003,379100.0
2007-01-24 11:40:00,33.35,33.38,33.31,33.38,145800.0,22.7003,22.7207,22.6731,22.7207,145800.0
2007-01-24 11:45:00,33.38,33.48,33.34,33.37,102600.0,22.7207,22.7888,22.6935,22.7139,102600.0
2007-01-24 11:50:00,33.38,33.39,33.35,33.35,112400.0,22.7207,22.7276,22.7003,22.7003,112400.0
2007-01-24 11:55:00,33.35,33.39,33.35,33.39,84000.0,22.7003,22.7276,22.7003,22.7276,84000.0
2007-01-24 12:00:00,33.38,33.45,33.38,33.39,332400.0,22.7207,22.7684,22.7207,22.7276,332400.0
2007-01-24 12:05:00,33.4,33.44,33.39,33.43,125000.0,22.7344,22.7616,22.7276,22.7548,125000.0
2007-01-24 12:10:00,33.43,33.43,33.4,33.4,21200.0,22.7548,22.7548,22.7344,22.7344,21200.0
2007-01-24 12:15:00,33.4,33.42,33.4,33.41,71700.0,22.7344,22.748,22.7344,22.7412,71700.0
2007-01-24 12:20:00,33.41,33.42,33.38,33.38,138900.0,22.7412,22.748,22.7207,22.7207,138900.0
2007-01-24 12:25:00,33.4,33.41,33.38,33.4,50100.0,22.7344,22.7412,22.7207,22.7344,50100.0
2007-01-24 12:30:00,33.4,33.41,33.38,33.4,141900.0,22.7344,22.7412,22.7207,22.7344,141900.0
2007-01-24 12:35:00,33.4,33.4,33.39,33.4,164800.0,22.7344,22.7344,22.7276,22.7344,164800.0
2007-01-24 12:40:00,33.39,33.41,33.39,33.41,379400.0,22.7276,22.7412,22.7276,22.7412,379400.0
2007-01-24 12:45:00,33.4,33.4,33.36,33.37,155000.0,22.7344,22.7344,22.7071,22.7139,155000.0
2007-01-24 12:50:00,33.36,33.36,33.31,33.31,61500.0,22.7071,22.7071,22.6731,22.6731,61500.0
2007-01-24 12:55:00,33.32,33.33,33.31,33.32,141200.0,22.6799,22.6867,22.6731,22.6799,141200.0
2007-01-24 13:00:00,33.33,33.33,33.3,33.31,83100.0,22.6867,22.6867,22.6663,22.6731,83100.0
2007-01-24 13:05:00,33.31,33.31,33.29,33.3,904200.0,22.6731,22.6731,22.6595,22.6663,904200.0
2007-01-24 13:10:00,33.3,33.31,33.22,33.23,74300.0,22.6663,22.6731,22.6118,22.6186,74300.0
2007-01-24 13:15:00,33.25,33.27,33.2,33.2,98300.0,22.6323,22.6459,22.5982,22.5982,98300.0
2007-01-24 13:20:00,33.21,33.21,33.11,33.11,80300.0,22.605,22.605,22.537,22.537,80300.0
2007-01-24 13:25:00,33.12,33.14,33.08,33.13,90100.0,22.5438,22.5574,22.5165,22.5506,90100.0
2007-01-24 13:30:00,33.13,33.13,33.06,33.08,142800.0,22.5506,22.5506,22.5029,22.5165,142800.0
2007-01-24 13:35:00,33.08,33.15,33.07,33.14,286900.0,22.5165,22.5642,22.5097,22.5574,286900.0
2007-01-24 13:40:00,33.14,33.14,33.08,33.14,125400.0,22.5574,22.5574,22.5165,22.5574,125400.0
2007-01-24 13:45:00,33.14,33.14,33.1,33.11,71700.0,22.5574,22.5574,22.5302,22.537,71700.0
2007-01-24 13:50:00,33.11,33.11,33.09,33.1,114700.0,22.537,22.537,22.5234,22.5302,114700.0
2007-01-24 13:55:00,33.1,33.18,33.09,33.16,94300.0,22.5302,22.5846,22.5234,22.571,94300.0
2007-01-24 14:00:00,33.16,33.19,33.11,33.14,69300.0,22.571,22.5914,22.537,22.5574,69300.0
2007-01-24 14:05:00,33.12,33.13,33.11,33.12,247100.0,22.5438,22.5506,22.537,22.5438,247100.0
2007-01-24 14:10:00,33.12,33.12,33.07,33.08,43000.0,22.5438,22.5438,22.5097,22.5165,43000.0
2007-01-24 14:15:00,33.08,33.08,32.99,33.01,194500.0,22.5165,22.5165,22.4553,22.4689,194500.0
2007-01-24 14:20:00,33.01,33.33,33.01,33.05,105500.0,22.4689,22.6867,22.4689,22.4961,105500.0
2007-01-24 14:25:00,33.05,33.07,32.97,33.01,363100.0,22.4961,22.5097,22.4417,22.4689,363100.0
2007-01-24 14:30:00,33.02,33.03,32.97,33.0,246200.0,22.4757,22.4825,22.4417,22.4621,246200.0
2007-01-24 14:35:00,33.0,33.05,33.0,33.02,186400.0,22.4621,22.4961,22.4621,22.4757,186400.0
2007-01-24 14:40:00,33.02,33.02,32.99,33.0,67000.0,22.4757,22.4757,22.4553,22.4621,67000.0
2007-01-24 14:45:00,33.0,33.0,32.96,32.99,89500.0,22.4621,22.4621,22.4349,22.4553,89500.0
2007-01-24 14:50:00,32.99,33.0,32.98,33.0,156400.0,22.4553,22.4621,22.4485,22.4621,156400.0
2007-01-24 14:55:00,33.0,33.04,32.98,33.01,166300.0,22.4621,22.4893,22.4485,22.4689,166300.0
2007-01-24 15:00:00,33.01,33.06,32.98,32.99,132600.0,22.4689,22.5029,22.4485,22.4553,132600.0
2007-01-24 15:05:00,32.99,33.0,32.97,32.97,139500.0,22.4553,22.4621,22.4417,22.4417,139500.0
2007-01-24 15:10:00,32.98,32.99,32.96,32.98,117200.0,22.4485,22.4553,22.4349,22.4485,117200.0
2007-01-24 15:15:00,32.97,32.98,32.93,32.96,186800.0,22.4417,22.4485,22.4144,22.4349,186800.0
2007-01-24 15:20:00,32.95,32.97,32.88,32.88,337100.0,22.4281,22.4417,22.3804,22.3804,337100.0
2007-01-24 15:25:00,32.89,32.97,32.87,32.97,57100.0,22.3872,22.4417,22.3736,22.4417,57100.0
2007-01-24 15:30:00,32.97,32.97,32.91,32.92,149200.0,22.4417,22.4417,22.4008,22.4076,149200.0
2007-01-24 15:35:00,32.92,32.92,32.88,32.92,153200.0,22.4076,22.4076,22.3804,22.4076,153200.0
2007-01-24 15:40:00,32.92,32.93,32.91,32.92,133000.0,22.4076,22.4144,22.4008,22.4076,133000.0
2007-01-24 15:45:00,32.92,32.94,32.91,32.92,204600.0,22.4076,22.4212,22.4008,22.4076,204600.0
2007-01-24 15:50:00,32.92,32.92,32.86,32.86,224500.0,22.4076,22.4076,22.3668,22.3668,224500.0
2007-01-24 15:55:00,32.87,32.88,32.83,32.86,336200.0,22.3736,22.3804,22.3464,22.3668,336200.0
2007-01-25 09:30:00,32.86,32.98,32.75,32.83,143400.0,22.3668,22.4485,22.2919,22.3464,143400.0
2007-01-25 09:35:00,32.83,32.93,32.82,32.89,85400.0,22.3464,22.4144,22.3396,22.3872,85400.0
2007-01-25 09:40:00,32.9,33.0,32.89,32.91,190300.0,22.394,22.4621,22.3872,22.4008,190300.0
2007-01-25 09:45:00,32.9,32.95,32.87,32.89,237600.0,22.394,22.4281,22.3736,22.3872,237600.0
2007-01-25 09:50:00,32.88,32.94,32.88,32.93,81700.0,22.3804,22.4212,22.3804,22.4144,81700.0
2007-01-25 09:55:00,32.93,32.99,32.92,32.98,172100.0,22.4144,22.4553,22.4076,22.4485,172100.0
2007-01-25 10:00:00,32.97,33.02,32.97,33.01,252600.0,22.4417,22.4757,22.4417,22.4689,252600.0
2007-01-25 10:05:00,33.0,33.03,32.96,33.01,148400.0,22.4621,22.4825,22.4349,22.4689,148400.0
2007-01-25 10:10:00,33.02,33.05,33.0,33.02,109400.0,22.4757,22.4961,22.4621,22.4757,109400.0
2007-01-25 10:15:00,33.02,33.05,33.01,33.04,71200.0,22.4757,22.4961,22.4689,22.4893,71200.0
2007-01-25 10:20:00,33.04,33.06,33.03,33.04,88900.0,22.4893,22.5029,22.4825,22.4893,88900.0
2007-01-25 10:25:00,33.04,33.05,33.03,33.04,29100.0,22.4893,22.4961,22.4825,22.4893,29100.0
2007-01-25 10:30:00,33.04,33.06,33.03,33.06,52100.0,22.4893,22.5029,22.4825,22.5029,52100.0
2007-01-25 10:35:00,33.05,33.06,33.04,33.04,41700.0,22.4961,22.5029,22.4893,22.4893,41700.0
2007-01-25 10:40:00,33.04,33.07,33.01,33.07,217600.0,22.4893,22.5097,22.4689,22.5097,217600.0
2007-01-25 10:45:00,33.07,33.07,32.99,33.0,264700.0,22.5097,22.5097,22.4553,22.4621,264700.0
2007-01-25 10:50:00,33.01,33.04,33.01,33.04,51800.0,22.4689,22.4893,22.4689,22.4893,51800.0
2007-01-25 10:55:00,33.04,33.05,33.03,33.04,73200.0,22.4893,22.4961,22.4825,22.4893,73200.0
2007-01-25 11:00:00,33.04,33.06,33.03,33.06,105700.0,22.4893,22.5029,22.4825,22.5029,105700.0
2007-01-25 11:05:00,33.05,33.06,33.04,33.05,144400.0,22.4961,22.5029,22.4893,22.4961,144400.0
2007-01-25 11:10:00,33.05,33.05,33.03,33.04,29000.0,22.4961,22.4961,22.4825,22.4893,29000.0
2007-01-25 11:15:00,33.04,33.06,33.03,33.05,18700.0,22.4893,22.5029,22.4825,22.4961,18700.0
2007-01-25 11:20:00,33.06,33.06,33.02,33.02,37400.0,22.5029,22.5029,22.4757,22.4757,37400.0
2007-01-25 11:25:00,33.01,33.03,33.01,33.03,80800.0,22.4689,22.4825,22.4689,22.4825,80800.0
2007-01-25 11:30:00,33.03,33.04,33.01,33.01,90300.0,22.4825,22.4893,22.4689,22.4689,90300.0
2007-01-25 11:35:00,33.02,33.03,33.0,33.01,71800.0,22.4757,22.4825,22.4621,22.4689,71800.0
2007-01-25 11:40:00,33.02,33.03,33.01,33.01,23600.0,22.4757,22.4825,22.4689,22.4689,23600.0
2007-01-25 11:45:00,33.01,33.02,32.98,33.0,315800.0,22.4689,22.4757,22.4485,22.4621,315800.0
2007-01-25 11:50:00,33.0,33.01,32.99,32.99,24700.0,22.4621,22.4689,22.4553,22.4553,24700.0
2007-01-25 11:55:00,33.0,33.0,32.99,33.0,19300.0,22.4621,22.4621,22.4553,22.4621,19300.0
2007-01-25 12:00:00,32.99,33.01,32.99,33.01,51900.0,22.4553,22.4689,22.4553,22.4689,51900.0
2007-01-25 12:05:00,33.01,33.01,32.96,32.98,110800.0,22.4689,22.4689,22.4349,22.4485,110800.0
2007-01-25 12:10:00,32.98,32.98,32.92,32.93,59300.0,22.4485,22.4485,22.4076,22.4144,59300.0
2007-01-25 12:15:00,32.93,32.95,32.93,32.94,41800.0,22.4144,22.4281,22.4144,22.4212,41800.0
2007-01-25 12:20:00,32.95,32.95,32.94,32.95,150600.0,22.4281,22.4281,22.4212,22.4281,150600.0
2007-01-25 12:25:00,32.95,32.95,32.94,32.94,51200.0,22.4281,22.4281,22.4212,22.4212,51200.0
2007-01-25 12:30:00,32.94,33.0,32.94,32.98,239800.0,22.4212,22.4621,22.4212,22.4485,239800.0
2007-01-25 12:35:00,32.98,33.02,32.97,33.01,116500.0,22.4485,22.4757,22.4417,22.4689,116500.0
2007-01-25 12:40:00,33.01,33.01,32.99,33.0,259500.0,22.4689,22.4689,22.4553,22.4621,259500.0
2007-01-25 12:45:00,32.99,33.0,32.96,32.97,65300.0,22.4553,22.4621,22.4349,22.4417,65300.0
2007-01-25 12:50:00,32.98,32.99,32.98,32.99,85800.0,22.4485,22.4553,22.4485,22.4553,85800.0
2007-01-25 12:55:00,32.99,32.99,32.95,32.96,48400.0,22.4553,22.4553,22.4281,22.4349,48400.0
2007-01-25 13:00:00,32.95,32.99,32.95,32.95,121000.0,22.4281,22.4553,22.4281,22.4281,121000.0
2007-01-25 13:05:00,32.96,32.96,32.93,32.94,249000.0,22.4349,22.4349,22.4144,22.4212,249000.0
2007-01-25 13:10:00,32.93,32.95,32.92,32.94,123600.0,22.4144,22.4281,22.4076,22.4212,123600.0
2007-01-25 13:15:00,32.93,32.95,32.92,32.93,110200.0,22.4144,22.4281,22.4076,22.4144,110200.0
2007-01-25 13:20:00,32.93,32.96,32.93,32.95,137300.0,22.4144,22.4349,22.4144,22.4281,137300.0
2007-01-25 13:25:00,32.95,32.96,32.93,32.94,57200.0,22.4281,22.4349,22.4144,22.4212,57200.0
2007-01-25 13:30:00,32.93,32.94,32.92,32.92,34600.0,22.4144,22.4212,22.4076,22.4076,34600.0
2007-01-25 13:35:00,32.92,32.94,32.88,32.89,37200.0,22.4076,22.4212,22.3804,22.3872,37200.0
2007-01-25 13:40:00,32.89,32.89,32.86,32.86,16200.0,22.3872,22.3872,22.3668,22.3668,16200.0
2007-01-25 13:45:00,32.86,32.87,32.81,32.86,68900.0,22.3668,22.3736,22.3328,22.3668,68900.0
2007-01-25 13:50:00,32.86,32.89,32.86,32.87,26000.0,22.3668,22.3872,22.3668,22.3736,26000.0
2007-01-25 13:55:00,32.87,32.88,32.85,32.86,72300.0,22.3736,22.3804,22.36,22.3668,72300.0
2007-01-25 14:00:00,32.86,32.88,32.82,32.87,49400.0,22.3668,22.3804,22.3396,22.3736,49400.0
2007-01-25 14:05:00,32.86,32.88,32.86,32.87,26400.0,22.3668,22.3804,22.3668,22.3736,26400.0
2007-01-25 14:10:00,32.86,32.91,32.86,32.89,77400.0,22.3668,22.4008,22.3668,22.3872,77400.0
2007-01-25 14:15:00,32.89,32.9,32.87,32.87,66600.0,22.3872,22.394,22.3736,22.3736,66600.0
2007-01-25 14:20:00,32.87,32.88,32.82,32.82,185400.0,22.3736,22.3804,22.3396,22.3396,185400.0
2007-01-25 14:25:00,32.81,32.86,32.69,32.71,121300.0,22.3328,22.3668,22.2511,22.2647,121300.0
2007-01-25 14:30:00,32.7,32.73,32.7,32.73,316900.0,22.2579,22.2783,22.2579,22.2783,316900.0
2007-01-25 14:35:00,32.73,32.82,32.73,32.78,196400.0,22.2783,22.3396,22.2783,22.3123,196400.0
2007-01-25 14:40:00,32.77,32.78,32.71,32.77,413800.0,22.3055,22.3123,22.2647,22.3055,413800.0
2007-01-25 14:45:00,32.77,32.81,32.76,32.78,196900.0,22.3055,22.3328,22.2987,22.3123,196900.0
2007-01-25 14:50:00,32.79,32.8,32.75,32.75,436700.0,22.3191,22.326,22.2919,22.2919,436700.0
2007-01-25 14:55:00,32.75,32.75,32.7,32.71,114300.0,22.2919,22.2919,22.2579,22.2647,114300.0
2007-01-25 15:00:00,32.71,32.73,32.68,32.73,267200.0,22.2647,22.2783,22.2443,22.2783,267200.0
2007-01-25 15:05:00,32.73,32.76,32.69,32.75,534400.0,22.2783,22.2987,22.2511,22.2919,534400.0
2007-01-25 15:10:00,32.76,32.8,32.75,32.76,436600.0,22.2987,22.326,22.2919,22.2987,436600.0
2007-01-25 15:15:00,32.75,32.79,32.75,32.76,123200.0,22.2919,22.3191,22.2919,22.2987,123200.0
2007-01-25 15:20:00,32.77,32.79,32.74,32.78,222700.0,22.3055,22.3191,22.2851,22.3123,222700.0
2007-01-25 15:25:00,32.78,32.83,32.78,32.82,283900.0,22.3123,22.3464,22.3123,22.3396,283900.0
2007-01-25 15:30:00,32.82,33.82,32.8,32.81,776900.0,22.3396,23.0202,22.326,22.3328,776900.0
2007-01-25 15:35:00,32.81,32.81,32.78,32.79,215700.0,22.3328,22.3328,22.3123,22.3191,215700.0
2007-01-25 15:40:00,32.79,32.8,32.75,32.75,498600.0,22.3191,22.326,22.2919,22.2919,498600.0
2007-01-25 15:45:00,32.75,32.77,32.73,32.74,356100.0,22.2919,22.3055,22.2783,22.2851,356100.0
2007-01-25 15:50:00,32.74,32.74,32.68,32.74,494200.0,22.2851,22.2851,22.2443,22.2851,494200.0
2007-01-25 15:55:00,32.74,32.75,32.7,32.74,296200.0,22.2851,22.2919,22.2579,22.2851,296200.0
2007-01-26 09:30:00,32.76,32.86,32.76,32.86,69500.0,22.2987,22.3668,22.2987,22.3668,69500.0
2007-01-26 09:35:00,32.86,32.88,32.85,32.86,179800.0,22.3668,22.3804,22.36,22.3668,179800.0
2007-01-26 09:40:00,32.86,32.87,32.81,32.82,104300.0,22.3668,22.3736,22.3328,22.3396,104300.0
2007-01-26 09:45:00,32.8,32.83,32.7,32.78,293800.0,22.326,22.3464,22.2579,22.3123,293800.0
2007-01-26 09:50:00,32.78,32.85,32.77,32.84,197100.0,22.3123,22.36,22.3055,22.3532,197100.0
2007-01-26 09:55:00,32.83,32.84,32.81,32.81,90900.0,22.3464,22.3532,22.3328,22.3328,90900.0
2007-01-26 10:00:00,32.8,32.81,32.57,32.57,129800.0,22.326,22.3328,22.1694,22.1694,129800.0
2007-01-26 10:05:00,32.57,32.69,32.53,32.69,142100.0,22.1694,22.2511,22.1422,22.2511,142100.0
2007-01-26 10:10:00,32.69,32.78,32.65,32.7,146100.0,22.2511,22.3123,22.2239,22.2579,146100.0
2007-01-26 10:15:00,32.7,32.71,32.66,32.67,36400.0,22.2579,22.2647,22.2307,22.2375,36400.0
2007-01-26 10:20:00,32.67,32.72,32.66,32.66,52000.0,22.2375,22.2715,22.2307,22.2307,52000.0
2007-01-26 10:25:00,32.67,32.75,32.67,32.75,52600.0,22.2375,22.2919,22.2375,22.2919,52600.0
2007-01-26 10:30:00,32.74,32.8,32.74,32.77,61000.0,22.2851,22.326,22.2851,22.3055,61000.0
2007-01-26 10:35:00,32.77,32.83,32.74,32.81,211500.0,22.3055,22.3464,22.2851,22.3328,211500.0
2007-01-26 10:40:00,32.8,32.83,32.76,32.81,531100.0,22.326,22.3464,22.2987,22.3328,531100.0
2007-01-26 10:45:00,32.82,32.82,32.77,32.78,127700.0,22.3396,22.3396,22.3055,22.3123,127700.0
2007-01-26 10:50:00,32.78,32.81,32.77,32.78,186100.0,22.3123,22.3328,22.3055,22.3123,186100.0
2007-01-26 10:55:00,32.79,32.79,32.78,32.78,61000.0,22.3191,22.3191,22.3123,22.3123,61000.0
2007-01-26 11:00:00,32.78,32.79,32.78,32.78,44900.0,22.3123,22.3191,22.3123,22.3123,44900.0
2007-01-26 11:05:00,32.79,32.79,32.78,32.78,38100.0,22.3191,22.3191,22.3123,22.3123,38100.0
2007-01-26 11:10:00,32.79,32.79,32.75,32.79,209900.0,22.3191,22.3191,22.2919,22.3191,209900.0
2007-01-26 11:15:00,32.78,32.79,32.76,32.79,49800.0,22.3123,22.3191,22.2987,22.3191,49800.0
2007-01-26 11:20:00,32.79,32.86,32.79,32.86,230900.0,22.3191,22.3668,22.3191,22.3668,230900.0
2007-01-26 11:25:00,32.86,32.93,32.85,32.88,211300.0,22.3668,22.4144,22.36,22.3804,211300.0
2007-01-26 11:30:00,32.88,32.91,32.87,32.87,82900.0,22.3804,22.4008,22.3736,22.3736,82900.0
2007-01-26 11:35:00,32.87,32.88,32.84,32.88,76000.0,22.3736,22.3804,22.3532,22.3804,76000.0
2007-01-26 11:40:00,32.88,32.88,32.85,32.85,88500.0,22.3804,22.3804,22.36,22.36,88500.0
2007-01-26 11:45:00,32.85,32.87,32.84,32.86,129600.0,22.36,22.3736,22.3532,22.3668,129600.0
2007-01-26 11:50:00,32.87,32.87,32.8,32.8,109300.0,22.3736,22.3736,22.326,22.326,109300.0
2007-01-26 11:55:00,32.8,32.86,32.8,32.85,106800.0,22.326,22.3668,22.326,22.36,106800.0
2007-01-26 12:00:00,32.84,32.85,32.83,32.83,83000.0,22.3532,22.36,22.3464,22.3464,83000.0
2007-01-26 12:05:00,32.83,32.87,32.83,32.87,199800.0,22.3464,22.3736,22.3464,22.3736,199800.0
2007-01-26 12:10:00,32.87,32.88,32.82,32.82,29700.0,22.3736,22.3804,22.3396,22.3396,29700.0
2007-01-26 12:15:00,32.83,32.83,32.81,32.82,30600.0,22.3464,22.3464,22.3328,22.3396,30600.0
2007-01-26 12:20:00,32.81,32.83,32.81,32.82,24200.0,22.3328,22.3464,22.3328,22.3396,24200.0
2007-01-26 12:25:00,32.81,32.84,32.81,32.82,39400.0,22.3328,22.3532,22.3328,22.3396,39400.0
2007-01-26 12:30:00,32.82,32.86,32.82,32.83,43400.0,22.3396,22.3668,22.3396,22.3464,43400.0
2007-01-26 12:35:00,32.84,32.86,32.84,32.85,35800.0,22.3532,22.3668,22.3532,22.36,35800.0
2007-01-26 12:40:00,32.85,32.86,32.84,32.85,30500.0,22.36,22.3668,22.3532,22.36,30500.0
2007-01-26 12:45:00,32.85,32.86,32.84,32.85,108100.0,22.36,22.3668,22.3532,22.36,108100.0
2007-01-26 12:50:00,32.86,32.89,32.85,32.86,51700.0,22.3668,22.3872,22.36,22.3668,51700.0
2007-01-26 12:55:00,32.86,32.89,32.85,32.87,158800.0,22.3668,22.3872,22.36,22.3736,158800.0
2007-01-26 13:00:00,32.87,32.88,32.84,32.88,173100.0,22.3736,22.3804,22.3532,22.3804,173100.0
2007-01-26 13:05:00,32.87,32.88,32.84,32.84,163400.0,22.3736,22.3804,22.3532,22.3532,163400.0
2007-01-26 13:10:00,32.84,32.85,32.8,32.8,133600.0,22.3532,22.36,22.326,22.326,133600.0
2007-01-26 13:15:00,32.8,32.85,32.8,32.83,87900.0,22.326,22.36,22.326,22.3464,87900.0
2007-01-26 13:20:00,32.83,32.84,32.77,32.78,138000.0,22.3464,22.3532,22.3055,22.3123,138000.0
2007-01-26 13:25:00,32.77,32.82,32.77,32.8,116200.0,22.3055,22.3396,22.3055,22.326,116200.0
2007-01-26 13:30:00,32.81,32.83,32.8,32.83,58600.0,22.3328,22.3464,22.326,22.3464,58600.0
2007-01-26 13:35:00,32.82,32.85,32.81,32.82,84500.0,22.3396,22.36,22.3328,22.3396,84500.0
2007-01-26 13:40:00,32.82,32.83,32.81,32.83,42600.0,22.3396,22.3464,22.3328,22.3464,42600.0
2007-01-26 13:45:00,32.82,32.83,32.81,32.81,132600.0,22.3396,22.3464,22.3328,22.3328,132600.0
2007-01-26 13:50:00,32.81,32.83,32.81,32.82,26900.0,22.3328,22.3464,22.3328,22.3396,26900.0
2007-01-26 13:55:00,32.82,32.83,32.81,32.82,48700.0,22.3396,22.3464,22.3328,22.3396,48700.0
2007-01-26 14:00:00,32.81,32.83,32.81,32.81,129200.0,22.3328,22.3464,22.3328,22.3328,129200.0
2007-01-26 14:05:00,32.82,32.83,32.8,32.81,71700.0,22.3396,22.3464,22.326,22.3328,71700.0
2007-01-26 14:10:00,32.81,32.82,32.81,32.82,58100.0,22.3328,22.3396,22.3328,22.3396,58100.0
2007-01-26 14:15:00,32.81,32.86,32.79,32.85,181000.0,22.3328,22.3668,22.3191,22.36,181000.0
2007-01-26 14:20:00,32.85,32.88,32.84,32.86,212400.0,22.36,22.3804,22.3532,22.3668,212400.0
2007-01-26 14:25:00,32.85,32.88,32.83,32.85,190300.0,22.36,22.3804,22.3464,22.36,190300.0
2007-01-26 14:30:00,32.84,32.9,32.84,32.9,120600.0,22.3532,22.394,22.3532,22.394,120600.0
2007-01-26 14:35:00,32.9,32.93,32.86,32.86,121300.0,22.394,22.4144,22.3668,22.3668,121300.0
2007-01-26 14:40:00,32.86,32.89,32.85,32.86,635200.0,22.3668,22.3872,22.36,22.3668,635200.0
2007-01-26 14:45:00,32.85,32.93,32.85,32.9,463500.0,22.36,22.4144,22.36,22.394,463500.0
2007-01-26 14:50:00,32.9,32.91,32.84,32.84,431800.0,22.394,22.4008,22.3532,22.3532,431800.0
2007-01-26 14:55:00,32.84,32.96,32.84,32.95,306100.0,22.3532,22.4349,22.3532,22.4281,306100.0
2007-01-26 15:00:00,32.95,33.01,32.94,33.0,281300.0,22.4281,22.4689,22.4212,22.4621,281300.0
2007-01-26 15:05:00,32.99,33.08,32.98,33.08,275700.0,22.4553,22.5165,22.4485,22.5165,275700.0
2007-01-26 15:10:00,33.09,33.1,33.01,33.09,357900.0,22.5234,22.5302,22.4689,22.5234,357900.0
2007-01-26 15:15:00,33.08,33.09,33.03,33.05,109500.0,22.5165,22.5234,22.4825,22.4961,109500.0
2007-01-26 15:20:00,33.04,33.07,33.0,33.0,115600.0,22.4893,22.5097,22.4621,22.4621,115600.0
2007-01-26 15:25:00,33.01,33.09,33.0,33.09,89500.0,22.4689,22.5234,22.4621,22.5234,89500.0
2007-01-26 15:30:00,33.08,33.09,32.96,32.99,91700.0,22.5165,22.5234,22.4349,22.4553,91700.0
2007-01-26 15:35:00,32.98,33.0,32.96,32.99,101800.0,22.4485,22.4621,22.4349,22.4553,101800.0
2007-01-26 15:40:00,32.99,33.0,32.9,32.91,119800.0,22.4553,22.4621,22.394,22.4008,119800.0
2007-01-26 15:45:00,32.91,32.95,32.88,32.93,103900.0,22.4008,22.4281,22.3804,22.4144,103900.0
2007-01-26 15:50:00,32.93,33.03,32.92,33.02,105700.0,22.4144,22.4825,22.4076,22.4757,105700.0
2007-01-26 15:55:00,33.01,33.02,32.89,32.97,262800.0,22.4689,22.4757,22.3872,22.4417,262800.0
2007-01-29 09:30:00,32.91,33.0,32.85,33.0,76500.0,22.4008,22.4621,22.36,22.4621,76500.0
2007-01-29 09:35:00,32.98,33.0,32.71,32.83,108900.0,22.4485,22.4621,22.2647,22.3464,108900.0
2007-01-29 09:40:00,32.83,32.92,32.77,32.84,102900.0,22.3464,22.4076,22.3055,22.3532,102900.0
2007-01-29 09:45:00,32.83,32.95,32.81,32.95,95000.0,22.3464,22.4281,22.3328,22.4281,95000.0
2007-01-29 09:50:00,32.94,32.99,32.94,32.98,65800.0,22.4212,22.4553,22.4212,22.4485,65800.0
2007-01-29 09:55:00,32.99,32.99,32.96,32.97,25500.0,22.4553,22.4553,22.4349,22.4417,25500.0
2007-01-29 10:00:00,32.96,32.98,32.95,32.95,37300.0,22.4349,22.4485,22.4281,22.4281,37300.0
2007-01-29 10:05:00,32.95,33.02,32.93,32.94,126200.0,22.4281,22.4757,22.4144,22.4212,126200.0
2007-01-29 10:10:00,32.93,32.95,32.92,32.93,83000.0,22.4144,22.4281,22.4076,22.4144,83000.0
2007-01-29 10:15:00,32.92,32.93,32.89,32.89,113600.0,22.4076,22.4144,22.3872,22.3872,113600.0
2007-01-29 10:20:00,32.89,32.89,32.85,32.88,70200.0,22.3872,22.3872,22.36,22.3804,70200.0
2007-01-29 10:25:00,32.87,32.9,32.87,32.88,95700.0,22.3736,22.394,22.3736,22.3804,95700.0
2007-01-29 10:30:00,32.88,32.89,32.87,32.88,26500.0,22.3804,22.3872,22.3736,22.3804,26500.0
2007-01-29 10:35:00,32.88,32.88,32.87,32.88,18900.0,22.3804,22.3804,22.3736,22.3804,18900.0
2007-01-29 10:40:00,32.88,32.9,32.86,32.86,85300.0,22.3804,22.394,22.3668,22.3668,85300.0
2007-01-29 10:45:00,32.87,32.87,32.86,32.86,30600.0,22.3736,22.3736,22.3668,22.3668,30600.0
2007-01-29 10:50:00,32.87,32.87,32.85,32.86,22400.0,22.3736,22.3736,22.36,22.3668,22400.0
2007-01-29 10:55:00,32.86,32.86,32.82,32.82,36600.0,22.3668,22.3668,22.3396,22.3396,36600.0
2007-01-29 11:00:00,32.83,32.83,32.77,32.81,96500.0,22.3464,22.3464,22.3055,22.3328,96500.0
2007-01-29 11:05:00,32.82,32.82,32.79,32.8,55000.0,22.3396,22.3396,22.3191,22.326,55000.0
2007-01-29 11:10:00,32.81,32.81,32.79,32.81,66900.0,22.3328,22.3328,22.3191,22.3328,66900.0
2007-01-29 11:15:00,32.8,32.82,32.79,32.81,74400.0,22.326,22.3396,22.3191,22.3328,74400.0
2007-01-29 11:20:00,32.81,32.81,32.76,32.8,39000.0,22.3328,22.3328,22.2987,22.326,39000.0
2007-01-29 11:25:00,32.8,32.8,32.79,32.79,35500.0,22.326,22.326,22.3191,22.3191,35500.0
2007-01-29 11:30:00,32.8,32.8,32.76,32.77,52100.0,22.326,22.326,22.2987,22.3055,52100.0
2007-01-29 11:35:00,32.77,32.79,32.76,32.78,38100.0,22.3055,22.3191,22.2987,22.3123,38100.0
2007-01-29 11:40:00,32.78,32.79,32.77,32.78,29500.0,22.3123,22.3191,22.3055,22.3123,29500.0
2007-01-29 11:45:00,32.79,32.79,32.75,32.75,51900.0,22.3191,22.3191,22.2919,22.2919,51900.0
2007-01-29 11:50:00,32.75,32.76,32.73,32.74,78800.0,22.2919,22.2987,22.2783,22.2851,78800.0
2007-01-29 11:55:00,32.74,35.8,32.7,32.73,122700.0,22.2851,24.368,22.2579,22.2783,122700.0
2007-01-29 12:00:00,32.72,32.73,32.68,32.69,50800.0,22.2715,22.2783,22.2443,22.2511,50800.0
2007-01-29 12:05:00,32.7,32.72,32.68,32.72,31400.0,22.2579,22.2715,22.2443,22.2715,31400.0
2007-01-29 12:10:00,32.71,32.78,32.71,32.78,85500.0,22.2647,22.3123,22.2647,22.3123,85500.0
2007-01-29 12:15:00,32.77,32.84,32.77,32.83,120300.0,22.3055,22.3532,22.3055,22.3464,120300.0
2007-01-29 12:20:00,32.83,32.88,32.82,32.87,67900.0,22.3464,22.3804,22.3396,22.3736,67900.0
2007-01-29 12:25:00,32.86,32.86,32.82,32.84,51400.0,22.3668,22.3668,22.3396,22.3532,51400.0
2007-01-29 12:30:00,32.83,32.84,32.82,32.84,32000.0,22.3464,22.3532,22.3396,22.3532,32000.0
2007-01-29 12:35:00,32.84,32.86,32.79,32.8,101500.0,22.3532,22.3668,22.3191,22.326,101500.0
2007-01-29 12:40:00,32.79,32.8,32.79,32.79,59400.0,22.3191,22.326,22.3191,22.3191,59400.0
2007-01-29 12:45:00,32.79,32.81,32.79,32.81,29000.0,22.3191,22.3328,22.3191,22.3328,29000.0
2007-01-29 12:50:00,32.81,32.84,32.8,32.82,50000.0,22.3328,22.3532,22.326,22.3396,50000.0
2007-01-29 12:55:00,32.82,32.83,32.8,32.83,48200.0,22.3396,22.3464,22.326,22.3464,48200.0
2007-01-29 13:00:00,32.82,32.85,32.82,32.84,20800.0,22.3396,22.36,22.3396,22.3532,20800.0
2007-01-29 13:05:00,32.83,32.84,32.82,32.84,41400.0,22.3464,22.3532,22.3396,22.3532,41400.0
2007-01-29 13:10:00,32.84,32.84,32.82,32.82,30800.0,22.3532,22.3532,22.3396,22.3396,30800.0
2007-01-29 13:15:00,32.82,32.82,32.79,32.79,61900.0,22.3396,22.3396,22.3191,22.3191,61900.0
2007-01-29 13:20:00,32.8,32.81,32.79,32.81,49200.0,22.326,22.3328,22.3191,22.3328,49200.0
2007-01-29 13:25:00,32.8,32.83,32.8,32.83,28500.0,22.326,22.3464,22.326,22.3464,28500.0
2007-01-29 13:30:00,32.82,32.84,32.82,32.84,34200.0,22.3396,22.3532,22.3396,22.3532,34200.0
2007-01-29 13:35:00,32.83,32.84,32.82,32.83,25400.0,22.3464,22.3532,22.3396,22.3464,25400.0
2007-01-29 13:40:00,32.82,32.83,32.79,32.8,44000.0,22.3396,22.3464,22.3191,22.326,44000.0
2007-01-29 13:45:00,32.79,32.8,32.73,32.73,142900.0,22.3191,22.326,22.2783,22.2783,142900.0
2007-01-29 13:50:00,32.73,32.76,32.7,32.7,107400.0,22.2783,22.2987,22.2579,22.2579,107400.0
2007-01-29 13:55:00,32.7,32.71,32.65,32.65,63600.0,22.2579,22.2647,22.2239,22.2239,63600.0
2007-01-29 14:00:00,32.65,32.66,32.63,32.64,76400.0,22.2239,22.2307,22.2102,22.217,76400.0
2007-01-29 14:05:00,32.65,32.69,32.64,32.67,85900.0,22.2239,22.2511,22.217,22.2375,85900.0
2007-01-29 14:10:00,32.67,32.68,32.64,32.65,45800.0,22.2375,22.2443,22.217,22.2239,45800.0
2007-01-29 14:15:00,32.64,32.67,32.64,32.67,60000.0,22.217,22.2375,22.217,22.2375,60000.0
2007-01-29 14:20:00,32.66,32.75,32.66,32.73,80900.0,22.2307,22.2919,22.2307,22.2783,80900.0
2007-01-29 14:25:00,32.72,32.73,32.71,32.72,41600.0,22.2715,22.2783,22.2647,22.2715,41600.0
2007-01-29 14:30:00,32.72,32.72,32.65,32.65,59500.0,22.2715,22.2715,22.2239,22.2239,59500.0
2007-01-29 14:35:00,32.65,32.71,32.65,32.68,50900.0,22.2239,22.2647,22.2239,22.2443,50900.0
2007-01-29 14:40:00,32.69,32.71,32.68,32.7,66200.0,22.2511,22.2647,22.2443,22.2579,66200.0
2007-01-29 14:45:00,32.69,32.7,32.68,32.7,48900.0,22.2511,22.2579,22.2443,22.2579,48900.0
2007-01-29 14:50:00,32.7,32.7,32.64,32.67,73100.0,22.2579,22.2579,22.217,22.2375,73100.0
2007-01-29 14:55:00,32.66,32.67,32.66,32.67,61400.0,22.2307,22.2375,22.2307,22.2375,61400.0
2007-01-29 15:00:00,32.66,32.68,32.66,32.66,58100.0,22.2307,22.2443,22.2307,22.2307,58100.0
2007-01-29 15:05:00,32.67,32.69,32.66,32.68,79000.0,22.2375,22.2511,22.2307,22.2443,79000.0
2007-01-29 15:10:00,32.67,32.69,32.67,32.69,50800.0,22.2375,22.2511,22.2375,22.2511,50800.0
2007-01-29 15:15:00,32.68,32.7,32.68,32.69,33700.0,22.2443,22.2579,22.2443,22.2511,33700.0
2007-01-29 15:20:00,32.69,32.7,32.68,32.69,67700.0,22.2511,22.2579,22.2443,22.2511,67700.0
2007-01-29 15:25:00,32.68,32.7,32.68,32.7,78500.0,22.2443,22.2579,22.2443,22.2579,78500.0
2007-01-29 15:30:00,32.7,32.71,32.68,32.69,95000.0,22.2579,22.2647,22.2443,22.2511,95000.0
2007-01-29 15:35:00,32.69,32.7,32.68,32.7,68300.0,22.2511,22.2579,22.2443,22.2579,68300.0
2007-01-29 15:40:00,32.69,32.7,32.68,32.68,85000.0,22.2511,22.2579,22.2443,22.2443,85000.0
2007-01-29 15:45:00,32.67,32.69,32.66,32.67,68800.0,22.2375,22.2511,22.2307,22.2375,68800.0
2007-01-29 15:50:00,32.66,32.69,32.66,32.67,137700.0,22.2307,22.2511,22.2307,22.2375,137700.0
2007-01-29 15:55:00,32.67,32.72,32.66,32.69,145800.0,22.2375,22.2715,22.2307,22.2511,145800.0
2007-01-30 09:30:00,32.9,32.96,32.85,32.95,189000.0,22.394,22.4349,22.36,22.4281,189000.0
2007-01-30 09:35:00,32.95,32.99,32.94,32.96,230900.0,22.4281,22.4553,22.4212,22.4349,230900.0
2007-01-30 09:40:00,32.97,33.1,32.96,33.06,126700.0,22.4417,22.5302,22.4349,22.5029,126700.0
2007-01-30 09:45:00,33.07,33.19,33.05,33.11,167000.0,22.5097,22.5914,22.4961,22.537,167000.0
2007-01-30 09:50:00,33.12,33.22,33.11,33.21,133200.0,22.5438,22.6118,22.537,22.605,133200.0
2007-01-30 09:55:00,33.2,33.21,33.14,33.17,141100.0,22.5982,22.605,22.5574,22.5778,141100.0
2007-01-30 10:00:00,33.17,33.17,33.08,33.1,191100.0,22.5778,22.5778,22.5165,22.5302,191100.0
2007-01-30 10:05:00,33.09,33.16,33.08,33.13,238000.0,22.5234,22.571,22.5165,22.5506,238000.0
2007-01-30 10:10:00,33.13,33.17,33.12,33.17,323300.0,22.5506,22.5778,22.5438,22.5778,323300.0
2007-01-30 10:15:00,33.17,33.2,33.16,33.2,160500.0,22.5778,22.5982,22.571,22.5982,160500.0
2007-01-30 10:20:00,33.19,33.25,33.18,33.25,74400.0,22.5914,22.6323,22.5846,22.6323,74400.0
2007-01-30 10:25:00,33.24,33.25,33.19,33.21,68900.0,22.6255,22.6323,22.5914,22.605,68900.0
2007-01-30 10:30:00,33.21,33.27,33.19,33.27,414900.0,22.605,22.6459,22.5914,22.6459,414900.0
2007-01-30 10:35:00,33.26,33.3,33.24,33.27,165700.0,22.6391,22.6663,22.6255,22.6459,165700.0
2007-01-30 10:40:00,33.27,33.3,33.27,33.28,92200.0,22.6459,22.6663,22.6459,22.6527,92200.0
2007-01-30 10:45:00,33.29,33.32,33.25,33.3,286600.0,22.6595,22.6799,22.6323,22.6663,286600.0
2007-01-30 10:50:00,33.3,33.33,33.23,33.32,273500.0,22.6663,22.6867,22.6186,22.6799,273500.0
2007-01-30 10:55:00,33.31,33.31,33.26,33.28,161900.0,22.6731,22.6731,22.6391,22.6527,161900.0
2007-01-30 11:00:00,33.28,33.3,33.28,33.3,161900.0,22.6527,22.6663,22.6527,22.6663,161900.0
2007-01-30 11:05:00,33.3,33.31,33.28,33.29,85800.0,22.6663,22.6731,22.6527,22.6595,85800.0
2007-01-30 11:10:00,33.29,33.31,33.27,33.28,119800.0,22.6595,22.6731,22.6459,22.6527,119800.0
2007-01-30 11:15:00,33.28,33.29,33.25,33.27,107600.0,22.6527,22.6595,22.6323,22.6459,107600.0
2007-01-30 11:20:00,33.28,33.29,33.25,33.26,85100.0,22.6527,22.6595,22.6323,22.6391,85100.0
2007-01-30 11:25:00,33.26,33.26,33.2,33.21,43000.0,22.6391,22.6391,22.5982,22.605,43000.0
2007-01-30 11:30:00,33.21,33.23,33.2,33.22,47300.0,22.605,22.6186,22.5982,22.6118,47300.0
2007-01-30 11:35:00,33.21,33.21,33.18,33.2,63300.0,22.605,22.605,22.5846,22.5982,63300.0
2007-01-30 11:40:00,33.19,33.2,33.16,33.16,35600.0,22.5914,22.5982,22.571,22.571,35600.0
2007-01-30 11:45:00,33.17,33.18,33.15,33.15,118400.0,22.5778,22.5846,22.5642,22.5642,118400.0
2007-01-30 11:50:00,33.16,33.21,33.15,33.18,82500.0,22.571,22.605,22.5642,22.5846,82500.0
2007-01-30 11:55:00,33.17,33.18,33.15,33.18,43200.0,22.5778,22.5846,22.5642,22.5846,43200.0
2007-01-30 12:00:00,33.18,33.18,33.12,33.14,74200.0,22.5846,22.5846,22.5438,22.5574,74200.0
2007-01-30 12:05:00,33.14,33.17,33.13,33.14,64200.0,22.5574,22.5778,22.5506,22.5574,64200.0
2007-01-30 12:10:00,33.14,33.16,33.14,33.14,140400.0,22.5574,22.571,22.5574,22.5574,140400.0
2007-01-30 12:15:00,33.14,33.15,33.08,33.09,68500.0,22.5574,22.5642,22.5165,22.5234,68500.0
2007-01-30 12:20:00,33.08,33.1,33.04,33.06,79800.0,22.5165,22.5302,22.4893,22.5029,79800.0
2007-01-30 12:25:00,33.05,33.13,33.04,33.08,128000.0,22.4961,22.5506,22.4893,22.5165,128000.0
2007-01-30 12:30:00,33.08,33.1,33.08,33.09,43800.0,22.5165,22.5302,22.5165,22.5234,43800.0
2007-01-30 12:35:00,33.09,33.11,33.09,33.1,52700.0,22.5234,22.537,22.5234,22.5302,52700.0
2007-01-30 12:40:00,33.1,33.1,33.04,33.05,61400.0,22.5302,22.5302,22.4893,22.4961,61400.0
2007-01-30 12:45:00,33.05,33.08,33.05,33.07,46400.0,22.4961,22.5165,22.4961,22.5097,46400.0
2007-01-30 12:50:00,33.06,33.08,33.05,33.07,35200.0,22.5029,22.5165,22.4961,22.5097,35200.0
2007-01-30 12:55:00,33.06,33.08,33.06,33.07,45700.0,22.5029,22.5165,22.5029,22.5097,45700.0
2007-01-30 13:00:00,33.08,33.09,33.06,33.09,85000.0,22.5165,22.5234,22.5029,22.5234,85000.0
2007-01-30 13:05:00,33.09,33.1,33.04,33.04,126600.0,22.5234,22.5302,22.4893,22.4893,126600.0
2007-01-30 13:10:00,33.04,33.05,33.02,33.03,66900.0,22.4893,22.4961,22.4757,22.4825,66900.0
2007-01-30 13:15:00,33.02,33.05,33.0,33.01,215300.0,22.4757,22.4961,22.4621,22.4689,215300.0
2007-01-30 13:20:00,33.01,33.06,33.0,33.05,55600.0,22.4689,22.5029,22.4621,22.4961,55600.0
2007-01-30 13:25:00,33.06,33.06,33.03,33.03,34500.0,22.5029,22.5029,22.4825,22.4825,34500.0
2007-01-30 13:30:00,33.03,33.03,33.0,33.01,38400.0,22.4825,22.4825,22.4621,22.4689,38400.0
2007-01-30 13:35:00,33.02,33.02,32.95,32.95,77000.0,22.4757,22.4757,22.4281,22.4281,77000.0
2007-01-30 13:40:00,32.95,33.0,32.92,33.0,72700.0,22.4281,22.4621,22.4076,22.4621,72700.0
2007-01-30 13:45:00,33.0,33.04,32.99,33.01,83300.0,22.4621,22.4893,22.4553,22.4689,83300.0
2007-01-30 13:50:00,33.01,33.03,32.97,32.97,92700.0,22.4689,22.4825,22.4417,22.4417,92700.0
2007-01-30 13:55:00,32.97,33.0,32.96,33.0,16200.0,22.4417,22.4621,22.4349,22.4621,16200.0
2007-01-30 14:00:00,33.0,33.04,32.95,32.97,42900.0,22.4621,22.4893,22.4281,22.4417,42900.0
2007-01-30 14:05:00,32.97,33.02,32.96,32.96,31200.0,22.4417,22.4757,22.4349,22.4349,31200.0
2007-01-30 14:10:00,32.96,32.98,32.94,32.95,63000.0,22.4349,22.4485,22.4212,22.4281,63000.0
2007-01-30 14:15:00,32.95,32.96,32.94,32.96,72700.0,22.4281,22.4349,22.4212,22.4349,72700.0
2007-01-30 14:20:00,32.95,33.0,32.94,32.99,46700.0,22.4281,22.4621,22.4212,22.4553,46700.0
2007-01-30 14:25:00,32.98,32.98,32.93,32.94,18900.0,22.4485,22.4485,22.4144,22.4212,18900.0
2007-01-30 14:30:00,32.95,32.97,32.94,32.97,36900.0,22.4281,22.4417,22.4212,22.4417,36900.0
2007-01-30 14:35:00,32.97,33.02,32.96,33.0,56300.0,22.4417,22.4757,22.4349,22.4621,56300.0
2007-01-30 14:40:00,33.01,33.05,33.0,33.05,81900.0,22.4689,22.4961,22.4621,22.4961,81900.0
2007-01-30 14:45:00,33.04,33.09,33.03,33.07,127000.0,22.4893,22.5234,22.4825,22.5097,127000.0
2007-01-30 14:50:00,33.07,33.1,33.05,33.1,73000.0,22.5097,22.5302,22.4961,22.5302,73000.0
2007-01-30 14:55:00,33.1,33.1,33.01,33.02,61500.0,22.5302,22.5302,22.4689,22.4757,61500.0
2007-01-30 15:00:00,33.02,33.04,33.0,33.02,83400.0,22.4757,22.4893,22.4621,22.4757,83400.0
2007-01-30 15:05:00,33.02,33.04,33.01,33.03,34400.0,22.4757,22.4893,22.4689,22.4825,34400.0
2007-01-30 15:10:00,33.03,33.06,33.01,33.02,92000.0,22.4825,22.5029,22.4689,22.4757,92000.0
2007-01-30 15:15:00,33.02,33.04,33.01,33.02,42800.0,22.4757,22.4893,22.4689,22.4757,42800.0
2007-01-30 15:20:00,33.03,33.05,33.02,33.03,65500.0,22.4825,22.4961,22.4757,22.4825,65500.0
2007-01-30 15:25:00,33.03,33.03,32.98,33.0,182400.0,22.4825,22.4825,22.4485,22.4621,182400.0
2007-01-30 15:30:00,32.99,33.04,32.99,33.01,402700.0,22.4553,22.4893,22.4553,22.4689,402700.0
2007-01-30 15:35:00,33.01,33.02,33.0,33.01,38500.0,22.4689,22.4757,22.4621,22.4689,38500.0
2007-01-30 15:40:00,33.0,33.01,32.99,33.0,33400.0,22.4621,22.4689,22.4553,22.4621,33400.0
2007-01-30 15:45:00,33.01,33.05,33.0,33.05,116800.0,22.4689,22.4961,22.4621,22.4961,116800.0
2007-01-30 15:50:00,33.05,33.09,33.04,33.05,87100.0,22.4961,22.5234,22.4893,22.4961,87100.0
2007-01-30 15:55:00,33.05,33.08,33.05,33.05,99500.0,22.4961,22.5165,22.4961,22.4961,99500.0
2007-01-31 09:30:00,33.17,33.18,33.05,33.05,2400.0,22.5778,22.5846,22.4961,22.4961,2400.0
2007-01-31 09:35:00,33.05,33.38,33.05,33.31,362100.0,22.4961,22.7207,22.4961,22.6731,362100.0
2007-01-31 09:40:00,33.26,33.27,33.2,33.27,192800.0,22.6391,22.6459,22.5982,22.6459,192800.0
2007-01-31 09:45:00,33.26,33.27,33.22,33.24,193500.0,22.6391,22.6459,22.6118,22.6255,193500.0
2007-01-31 09:50:00,33.24,33.24,33.18,33.19,107400.0,22.6255,22.6255,22.5846,22.5914,107400.0
2007-01-31 09:55:00,33.2,33.29,33.18,33.21,147000.0,22.5982,22.6595,22.5846,22.605,147000.0
2007-01-31 10:00:00,33.21,33.25,33.21,33.22,127300.0,22.605,22.6323,22.605,22.6118,127300.0
2007-01-31 10:05:00,33.22,33.29,33.21,33.28,129100.0,22.6118,22.6595,22.605,22.6527,129100.0
2007-01-31 10:10:00,33.28,33.33,33.27,33.29,132800.0,22.6527,22.6867,22.6459,22.6595,132800.0
2007-01-31 10:15:00,33.29,33.41,33.28,33.38,307700.0,22.6595,22.7412,22.6527,22.7207,307700.0
2007-01-31 10:20:00,33.38,33.4,33.31,33.34,175600.0,22.7207,22.7344,22.6731,22.6935,175600.0
2007-01-31 10:25:00,33.35,33.39,33.34,33.37,110600.0,22.7003,22.7276,22.6935,22.7139,110600.0
2007-01-31 10:30:00,33.37,33.48,33.37,33.47,117700.0,22.7139,22.7888,22.7139,22.782,117700.0
2007-01-31 10:35:00,33.47,33.47,33.45,33.45,88800.0,22.782,22.782,22.7684,22.7684,88800.0
2007-01-31 10:40:00,33.45,33.46,33.43,33.43,57900.0,22.7684,22.7752,22.7548,22.7548,57900.0
2007-01-31 10:45:00,33.43,33.46,33.43,33.45,75000.0,22.7548,22.7752,22.7548,22.7684,75000.0
2007-01-31 10:50:00,33.44,33.46,33.43,33.45,99500.0,22.7616,22.7752,22.7548,22.7684,99500.0
2007-01-31 10:55:00,33.46,33.48,33.43,33.45,166500.0,22.7752,22.7888,22.7548,22.7684,166500.0
2007-01-31 11:00:00,33.45,33.46,33.4,33.4,158600.0,22.7684,22.7752,22.7344,22.7344,158600.0
2007-01-31 11:05:00,33.4,33.41,33.35,33.38,226300.0,22.7344,22.7412,22.7003,22.7207,226300.0
2007-01-31 11:10:00,33.38,33.39,33.36,33.37,133200.0,22.7207,22.7276,22.7071,22.7139,133200.0
2007-01-31 11:15:00,33.38,33.39,33.36,33.37,62200.0,22.7207,22.7276,22.7071,22.7139,62200.0
2007-01-31 11:20:00,33.37,33.37,33.35,33.36,93100.0,22.7139,22.7139,22.7003,22.7071,93100.0
2007-01-31 11:25:00,33.36,33.36,33.31,33.32,128100.0,22.7071,22.7071,22.6731,22.6799,128100.0
2007-01-31 11:30:00,33.32,33.38,33.31,33.36,86100.0,22.6799,22.7207,22.6731,22.7071,86100.0
2007-01-31 11:35:00,33.36,33.38,33.35,33.35,196400.0,22.7071,22.7207,22.7003,22.7003,196400.0
2007-01-31 11:40:00,33.36,33.38,33.36,33.37,115100.0,22.7071,22.7207,22.7071,22.7139,115100.0
2007-01-31 11:45:00,33.37,33.38,33.35,33.38,143700.0,22.7139,22.7207,22.7003,22.7207,143700.0
2007-01-31 11:50:00,33.38,33.42,33.37,33.41,107800.0,22.7207,22.748,22.7139,22.7412,107800.0
2007-01-31 11:55:00,33.4,33.42,33.38,33.41,51500.0,22.7344,22.748,22.7207,22.7412,51500.0
2007-01-31 12:00:00,33.41,33.41,33.36,33.36,137500.0,22.7412,22.7412,22.7071,22.7071,137500.0
2007-01-31 12:05:00,33.37,33.37,33.36,33.37,91000.0,22.7139,22.7139,22.7071,22.7139,91000.0
2007-01-31 12:10:00,33.37,33.37,33.35,33.36,69800.0,22.7139,22.7139,22.7003,22.7071,69800.0
2007-01-31 12:15:00,33.36,33.39,33.34,33.38,330400.0,22.7071,22.7276,22.6935,22.7207,330400.0
2007-01-31 12:20:00,33.38,33.39,33.37,33.38,49100.0,22.7207,22.7276,22.7139,22.7207,49100.0
2007-01-31 12:25:00,33.38,33.42,33.38,33.39,127600.0,22.7207,22.748,22.7207,22.7276,127600.0
2007-01-31 12:30:00,33.39,33.45,33.39,33.42,182300.0,22.7276,22.7684,22.7276,22.748,182300.0
2007-01-31 12:35:00,33.42,33.48,33.4,33.45,235100.0,22.748,22.7888,22.7344,22.7684,235100.0
2007-01-31 12:40:00,33.46,33.5,33.45,33.5,131400.0,22.7752,22.8024,22.7684,22.8024,131400.0
2007-01-31 12:45:00,33.49,33.55,33.49,33.53,386600.0,22.7956,22.8365,22.7956,22.8228,386600.0
2007-01-31 12:50:00,33.53,33.65,33.53,33.65,663200.0,22.8228,22.9045,22.8228,22.9045,663200.0
2007-01-31 12:55:00,33.64,33.66,33.59,33.63,318900.0,22.8977,22.9113,22.8637,22.8909,318900.0
2007-01-31 13:00:00,33.62,33.65,33.62,33.64,321100.0,22.8841,22.9045,22.8841,22.8977,321100.0
2007-01-31 13:05:00,33.64,33.64,33.57,33.57,122700.0,22.8977,22.8977,22.8501,22.8501,122700.0
2007-01-31 13:10:00,33.58,33.58,33.56,33.58,221800.0,22.8569,22.8569,22.8433,22.8569,221800.0
2007-01-31 13:15:00,33.58,33.59,33.51,33.51,129300.0,22.8569,22.8637,22.8092,22.8092,129300.0
2007-01-31 13:20:00,33.51,33.57,33.51,33.56,157700.0,22.8092,22.8501,22.8092,22.8433,157700.0
2007-01-31 13:25:00,33.55,33.56,33.53,33.54,98700.0,22.8365,22.8433,22.8228,22.8297,98700.0
2007-01-31 13:30:00,33.54,33.59,33.54,33.57,113700.0,22.8297,22.8637,22.8297,22.8501,113700.0
2007-01-31 13:35:00,33.58,33.61,33.57,33.59,110300.0,22.8569,22.8773,22.8501,22.8637,110300.0
2007-01-31 13:40:00,33.59,33.6,33.57,33.57,57000.0,22.8637,22.8705,22.8501,22.8501,57000.0
2007-01-31 13:45:00,33.57,33.57,33.53,33.54,97400.0,22.8501,22.8501,22.8228,22.8297,97400.0
2007-01-31 13:50:00,33.55,33.6,33.55,33.6,190200.0,22.8365,22.8705,22.8365,22.8705,190200.0
2007-01-31 13:55:00,33.59,33.63,33.56,33.57,106900.0,22.8637,22.8909,22.8433,22.8501,106900.0
2007-01-31 14:00:00,33.57,33.61,33.57,33.6,98400.0,22.8501,22.8773,22.8501,22.8705,98400.0
2007-01-31 14:05:00,33.6,33.61,33.58,33.6,157900.0,22.8705,22.8773,22.8569,22.8705,157900.0
2007-01-31 14:10:00,33.6,33.61,33.57,33.6,108300.0,22.8705,22.8773,22.8501,22.8705,108300.0
2007-01-31 14:15:00,33.6,33.65,33.59,33.65,161000.0,22.8705,22.9045,22.8637,22.9045,161000.0
2007-01-31 14:20:00,33.65,33.72,33.64,33.72,267500.0,22.9045,22.9522,22.8977,22.9522,267500.0
2007-01-31 14:25:00,33.71,33.72,33.61,33.65,154400.0,22.9454,22.9522,22.8773,22.9045,154400.0
2007-01-31 14:30:00,33.65,33.67,33.62,33.67,103200.0,22.9045,22.9181,22.8841,22.9181,103200.0
2007-01-31 14:35:00,33.67,33.7,33.64,33.65,166200.0,22.9181,22.9386,22.8977,22.9045,166200.0
2007-01-31 14:40:00,33.65,33.65,33.61,33.61,101700.0,22.9045,22.9045,22.8773,22.8773,101700.0
2007-01-31 14:45:00,33.61,33.64,33.6,33.62,169800.0,22.8773,22.8977,22.8705,22.8841,169800.0
2007-01-31 14:50:00,33.63,33.65,33.62,33.65,198800.0,22.8909,22.9045,22.8841,22.9045,198800.0
2007-01-31 14:55:00,33.65,33.65,33.62,33.62,158400.0,22.9045,22.9045,22.8841,22.8841,158400.0
2007-01-31 15:00:00,33.63,33.64,33.61,33.63,125100.0,22.8909,22.8977,22.8773,22.8909,125100.0
2007-01-31 15:05:00,33.62,33.64,33.61,33.63,251200.0,22.8841,22.8977,22.8773,22.8909,251200.0
2007-01-31 15:10:00,33.64,33.64,33.63,33.64,81600.0,22.8977,22.8977,22.8909,22.8977,81600.0
2007-01-31 15:15:00,33.64,33.64,33.63,33.64,39500.0,22.8977,22.8977,22.8909,22.8977,39500.0
2007-01-31 15:20:00,33.64,33.66,33.63,33.64,215600.0,22.8977,22.9113,22.8909,22.8977,215600.0
2007-01-31 15:25:00,33.64,33.64,33.58,33.6,253200.0,22.8977,22.8977,22.8569,22.8705,253200.0
2007-01-31 15:30:00,33.61,33.61,33.59,33.6,145900.0,22.8773,22.8773,22.8637,22.8705,145900.0
2007-01-31 15:35:00,33.6,33.61,33.59,33.59,185300.0,22.8705,22.8773,22.8637,22.8637,185300.0
2007-01-31 15:40:00,33.6,33.6,33.57,33.6,187700.0,22.8705,22.8705,22.8501,22.8705,187700.0
2007-01-31 15:45:00,33.59,33.61,33.59,33.61,113300.0,22.8637,22.8773,22.8637,22.8773,113300.0
2007-01-31 15:50:00,33.61,33.67,33.6,33.67,241300.0,22.8773,22.9181,22.8705,22.9181,241300.0
2007-01-31 15:55:00,33.67,33.67,33.62,33.63,284200.0,22.9181,22.9181,22.8841,22.8909,284200.0
2007-02-01 09:30:00,33.5,33.53,33.41,33.48,387000.0,22.8024,22.8228,22.7412,22.7888,387000.0
2007-02-01 09:35:00,33.42,33.54,33.0,33.08,497700.0,22.748,22.8297,22.4621,22.5165,497700.0
2007-02-01 09:40:00,33.08,33.3,33.08,33.24,366200.0,22.5165,22.6663,22.5165,22.6255,366200.0
2007-02-01 09:45:00,33.25,33.38,33.24,33.38,396700.0,22.6323,22.7207,22.6255,22.7207,396700.0
2007-02-01 09:50:00,33.38,33.58,33.36,33.53,537000.0,22.7207,22.8569,22.7071,22.8228,537000.0
2007-02-01 09:55:00,33.55,33.57,33.37,33.48,492100.0,22.8365,22.8501,22.7139,22.7888,492100.0
2007-02-01 10:00:00,33.48,33.53,33.4,33.46,329200.0,22.7888,22.8228,22.7344,22.7752,329200.0
2007-02-01 10:05:00,33.46,33.46,33.36,33.37,234200.0,22.7752,22.7752,22.7071,22.7139,234200.0
2007-02-01 10:10:00,33.36,33.45,33.34,33.34,159400.0,22.7071,22.7684,22.6935,22.6935,159400.0
2007-02-01 10:15:00,33.34,33.45,33.31,33.42,283700.0,22.6935,22.7684,22.6731,22.748,283700.0
2007-02-01 10:20:00,33.41,33.43,33.37,33.43,209100.0,22.7412,22.7548,22.7139,22.7548,209100.0
2007-02-01 10:25:00,33.43,33.43,33.4,33.41,90900.0,22.7548,22.7548,22.7344,22.7412,90900.0
2007-02-01 10:30:00,33.41,33.43,33.37,33.4,81800.0,22.7412,22.7548,22.7139,22.7344,81800.0
2007-02-01 10:35:00,33.4,33.43,33.35,33.35,122700.0,22.7344,22.7548,22.7003,22.7003,122700.0
2007-02-01 10:40:00,33.36,33.36,33.3,33.34,110600.0,22.7071,22.7071,22.6663,22.6935,110600.0
2007-02-01 10:45:00,33.34,33.34,33.33,33.34,91200.0,22.6935,22.6935,22.6867,22.6935,91200.0
2007-02-01 10:50:00,33.34,33.34,33.26,33.27,132600.0,22.6935,22.6935,22.6391,22.6459,132600.0
2007-02-01 10:55:00,33.27,33.3,33.25,33.25,65200.0,22.6459,22.6663,22.6323,22.6323,65200.0
2007-02-01 11:00:00,33.26,33.27,33.21,33.22,156400.0,22.6391,22.6459,22.605,22.6118,156400.0
2007-02-01 11:05:00,33.22,33.23,33.2,33.2,87800.0,22.6118,22.6186,22.5982,22.5982,87800.0
2007-02-01 11:10:00,33.21,33.22,33.2,33.22,111800.0,22.605,22.6118,22.5982,22.6118,111800.0
2007-02-01 11:15:00,33.22,33.26,33.2,33.26,177700.0,22.6118,22.6391,22.5982,22.6391,177700.0
2007-02-01 11:20:00,33.26,33.39,33.26,33.39,187800.0,22.6391,22.7276,22.6391,22.7276,187800.0
2007-02-01 11:25:00,33.39,33.4,33.35,33.36,177600.0,22.7276,22.7344,22.7003,22.7071,177600.0
2007-02-01 11:30:00,33.36,33.43,33.36,33.41,169600.0,22.7071,22.7548,22.7071,22.7412,169600.0
2007-02-01 11:35:00,33.42,33.44,33.36,33.37,122100.0,22.748,22.7616,22.7071,22.7139,122100.0
2007-02-01 11:40:00,33.37,33.38,33.37,33.38,115200.0,22.7139,22.7207,22.7139,22.7207,115200.0
2007-02-01 11:45:00,33.38,33.39,33.36,33.37,165400.0,22.7207,22.7276,22.7071,22.7139,165400.0
2007-02-01 11:50:00,33.37,33.43,33.37,33.42,118600.0,22.7139,22.7548,22.7139,22.748,118600.0
2007-02-01 11:55:00,33.42,33.42,33.4,33.41,251900.0,22.748,22.748,22.7344,22.7412,251900.0
2007-02-01 12:00:00,33.42,33.45,33.41,33.42,158900.0,22.748,22.7684,22.7412,22.748,158900.0
2007-02-01 12:05:00,33.41,33.42,33.38,33.4,124900.0,22.7412,22.748,22.7207,22.7344,124900.0
2007-02-01 12:10:00,33.4,33.41,33.35,33.36,210500.0,22.7344,22.7412,22.7003,22.7071,210500.0
2007-02-01 12:15:00,33.37,33.42,33.37,33.42,101200.0,22.7139,22.748,22.7139,22.748,101200.0
2007-02-01 12:20:00,33.42,33.42,33.41,33.42,115800.0,22.748,22.748,22.7412,22.748,115800.0
2007-02-01 12:25:00,33.42,33.42,33.41,33.41,18500.0,22.748,22.748,22.7412,22.7412,18500.0
2007-02-01 12:30:00,33.42,33.44,33.41,33.44,73200.0,22.748,22.7616,22.7412,22.7616,73200.0
2007-02-01 12:35:00,33.43,33.45,33.43,33.44,72500.0,22.7548,22.7684,22.7548,22.7616,72500.0
2007-02-01 12:40:00,33.44,33.49,33.44,33.48,131200.0,22.7616,22.7956,22.7616,22.7888,131200.0
2007-02-01 12:45:00,33.48,33.49,33.46,33.46,95900.0,22.7888,22.7956,22.7752,22.7752,95900.0
2007-02-01 12:50:00,33.46,33.47,33.44,33.47,120900.0,22.7752,22.782,22.7616,22.782,120900.0
2007-02-01 12:55:00,33.47,33.51,33.46,33.49,154500.0,22.782,22.8092,22.7752,22.7956,154500.0
2007-02-01 13:00:00,33.48,33.5,33.46,33.49,101100.0,22.7888,22.8024,22.7752,22.7956,101100.0
2007-02-01 13:05:00,33.5,33.5,33.47,33.49,49400.0,22.8024,22.8024,22.782,22.7956,49400.0
2007-02-01 13:10:00,33.49,33.54,33.47,33.49,164200.0,22.7956,22.8297,22.782,22.7956,164200.0
2007-02-01 13:15:00,33.49,33.5,33.48,33.5,32500.0,22.7956,22.8024,22.7888,22.8024,32500.0
2007-02-01 13:20:00,33.5,33.5,33.46,33.48,36200.0,22.8024,22.8024,22.7752,22.7888,36200.0
2007-02-01 13:25:00,33.48,33.5,33.47,33.5,73100.0,22.7888,22.8024,22.782,22.8024,73100.0
2007-02-01 13:30:00,33.5,33.5,33.47,33.49,130500.0,22.8024,22.8024,22.782,22.7956,130500.0
2007-02-01 13:35:00,33.5,33.5,33.45,33.49,177500.0,22.8024,22.8024,22.7684,22.7956,177500.0
2007-02-01 13:40:00,33.49,33.49,33.47,33.49,194100.0,22.7956,22.7956,22.782,22.7956,194100.0
2007-02-01 13:45:00,33.49,33.53,33.49,33.52,68200.0,22.7956,22.8228,22.7956,22.816,68200.0
2007-02-01 13:50:00,33.52,33.54,33.51,33.53,57100.0,22.816,22.8297,22.8092,22.8228,57100.0
2007-02-01 13:55:00,33.53,33.54,33.53,33.54,45100.0,22.8228,22.8297,22.8228,22.8297,45100.0
2007-02-01 14:00:00,33.54,33.55,33.49,33.54,194900.0,22.8297,22.8365,22.7956,22.8297,194900.0
2007-02-01 14:05:00,33.54,33.57,33.54,33.57,64400.0,22.8297,22.8501,22.8297,22.8501,64400.0
2007-02-01 14:10:00,33.57,33.58,33.56,33.58,94800.0,22.8501,22.8569,22.8433,22.8569,94800.0
2007-02-01 14:15:00,33.57,33.58,33.55,33.55,62900.0,22.8501,22.8569,22.8365,22.8365,62900.0
2007-02-01 14:20:00,33.56,33.58,33.5,33.54,126800.0,22.8433,22.8569,22.8024,22.8297,126800.0
2007-02-01 14:25:00,33.52,33.55,33.5,33.52,60600.0,22.816,22.8365,22.8024,22.816,60600.0
2007-02-01 14:30:00,33.51,33.52,33.49,33.52,240800.0,22.8092,22.816,22.7956,22.816,240800.0
2007-02-01 14:35:00,33.52,33.52,33.48,33.48,162500.0,22.816,22.816,22.7888,22.7888,162500.0
2007-02-01 14:40:00,33.48,33.5,33.45,33.5,441200.0,22.7888,22.8024,22.7684,22.8024,441200.0
2007-02-01 14:45:00,33.5,33.52,33.49,33.52,201200.0,22.8024,22.816,22.7956,22.816,201200.0
2007-02-01 14:50:00,33.51,33.55,33.51,33.52,275900.0,22.8092,22.8365,22.8092,22.816,275900.0
2007-02-01 14:55:00,33.52,33.53,33.5,33.51,59500.0,22.816,22.8228,22.8024,22.8092,59500.0
2007-02-01 15:00:00,33.51,33.56,33.51,33.52,134900.0,22.8092,22.8433,22.8092,22.816,134900.0
2007-02-01 15:05:00,33.53,33.53,33.48,33.49,73900.0,22.8228,22.8228,22.7888,22.7956,73900.0
2007-02-01 15:10:00,33.49,33.5,33.48,33.5,77200.0,22.7956,22.8024,22.7888,22.8024,77200.0
2007-02-01 15:15:00,33.5,33.5,33.45,33.47,114400.0,22.8024,22.8024,22.7684,22.782,114400.0
2007-02-01 15:20:00,33.47,33.5,33.45,33.45,125300.0,22.782,22.8024,22.7684,22.7684,125300.0
2007-02-01 15:25:00,33.45,33.46,33.42,33.43,164400.0,22.7684,22.7752,22.748,22.7548,164400.0
2007-02-01 15:30:00,33.43,33.45,33.42,33.43,131100.0,22.7548,22.7684,22.748,22.7548,131100.0
2007-02-01 15:35:00,33.43,33.43,33.36,33.36,171800.0,22.7548,22.7548,22.7071,22.7071,171800.0
2007-02-01 15:40:00,33.36,33.37,33.32,33.36,220200.0,22.7071,22.7139,22.6799,22.7071,220200.0
2007-02-01 15:45:00,33.36,33.39,33.35,33.36,175100.0,22.7071,22.7276,22.7003,22.7071,175100.0
2007-02-01 15:50:00,33.36,33.38,33.27,33.27,272000.0,22.7071,22.7207,22.6459,22.6459,272000.0
2007-02-01 15:55:00,33.27,33.3,33.25,33.27,268500.0,22.6459,22.6663,22.6323,22.6459,268500.0
2007-02-02 09:30:00,33.55,33.55,33.23,33.27,110800.0,22.8365,22.8365,22.6186,22.6459,110800.0
2007-02-02 09:35:00,33.28,33.3,33.16,33.16,127000.0,22.6527,22.6663,22.571,22.571,127000.0
2007-02-02 09:40:00,33.17,36.28,33.16,33.26,164400.0,22.5778,24.6947,22.571,22.6391,164400.0
2007-02-02 09:45:00,33.25,33.31,33.25,33.28,86300.0,22.6323,22.6731,22.6323,22.6527,86300.0
2007-02-02 09:50:00,33.28,33.31,33.24,33.27,235400.0,22.6527,22.6731,22.6255,22.6459,235400.0
2007-02-02 09:55:00,33.26,33.29,33.23,33.27,229700.0,22.6391,22.6595,22.6186,22.6459,229700.0
2007-02-02 10:00:00,33.29,33.3,33.24,33.27,258200.0,22.6595,22.6663,22.6255,22.6459,258200.0
2007-02-02 10:05:00,33.26,33.31,33.25,33.29,284900.0,22.6391,22.6731,22.6323,22.6595,284900.0
2007-02-02 10:10:00,33.29,33.32,33.29,33.3,494800.0,22.6595,22.6799,22.6595,22.6663,494800.0
2007-02-02 10:15:00,33.3,33.31,33.27,33.28,296000.0,22.6663,22.6731,22.6459,22.6527,296000.0
2007-02-02 10:20:00,33.28,33.28,33.27,33.28,82700.0,22.6527,22.6527,22.6459,22.6527,82700.0
2007-02-02 10:25:00,33.28,33.29,33.27,33.29,83600.0,22.6527,22.6595,22.6459,22.6595,83600.0
2007-02-02 10:30:00,33.29,33.29,33.23,33.24,257400.0,22.6595,22.6595,22.6186,22.6255,257400.0
2007-02-02 10:35:00,33.23,33.23,33.19,33.22,423900.0,22.6186,22.6186,22.5914,22.6118,423900.0
2007-02-02 10:40:00,33.23,33.23,33.19,33.22,167200.0,22.6186,22.6186,22.5914,22.6118,167200.0
2007-02-02 10:45:00,33.21,33.21,33.19,33.19,114900.0,22.605,22.605,22.5914,22.5914,114900.0
2007-02-02 10:50:00,33.2,33.22,33.19,33.22,86700.0,22.5982,22.6118,22.5914,22.6118,86700.0
2007-02-02 10:55:00,33.21,33.22,33.13,33.17,294600.0,22.605,22.6118,22.5506,22.5778,294600.0
2007-02-02 11:00:00,33.17,33.18,33.12,33.12,126900.0,22.5778,22.5846,22.5438,22.5438,126900.0
2007-02-02 11:05:00,33.12,33.15,33.08,33.14,165500.0,22.5438,22.5642,22.5165,22.5574,165500.0
2007-02-02 11:10:00,33.15,33.15,33.12,33.13,26500.0,22.5642,22.5642,22.5438,22.5506,26500.0
2007-02-02 11:15:00,33.13,33.13,33.09,33.09,30600.0,22.5506,22.5506,22.5234,22.5234,30600.0
2007-02-02 11:20:00,33.09,33.1,33.06,33.06,52900.0,22.5234,22.5302,22.5029,22.5029,52900.0
2007-02-02 11:25:00,33.06,33.09,33.05,33.08,92900.0,22.5029,22.5234,22.4961,22.5165,92900.0
2007-02-02 11:30:00,33.08,33.13,33.07,33.11,111600.0,22.5165,22.5506,22.5097,22.537,111600.0
2007-02-02 11:35:00,33.11,33.15,33.09,33.13,89900.0,22.537,22.5642,22.5234,22.5506,89900.0
2007-02-02 11:40:00,33.12,33.13,33.1,33.12,57000.0,22.5438,22.5506,22.5302,22.5438,57000.0
2007-02-02 11:45:00,33.12,33.13,33.11,33.13,17400.0,22.5438,22.5506,22.537,22.5506,17400.0
2007-02-02 11:50:00,33.13,33.15,33.11,33.14,62200.0,22.5506,22.5642,22.537,22.5574,62200.0
2007-02-02 11:55:00,33.14,33.16,33.13,33.15,30100.0,22.5574,22.571,22.5506,22.5642,30100.0
2007-02-02 12:00:00,33.14,33.14,33.1,33.11,34600.0,22.5574,22.5574,22.5302,22.537,34600.0
2007-02-02 12:05:00,33.1,33.13,33.1,33.12,42700.0,22.5302,22.5506,22.5302,22.5438,42700.0
2007-02-02 12:10:00,33.12,33.13,33.1,33.12,44000.0,22.5438,22.5506,22.5302,22.5438,44000.0
2007-02-02 12:15:00,33.12,33.13,33.11,33.11,19600.0,22.5438,22.5506,22.537,22.537,19600.0
2007-02-02 12:20:00,33.12,33.12,33.1,33.1,21600.0,22.5438,22.5438,22.5302,22.5302,21600.0
2007-02-02 12:25:00,33.1,33.11,33.08,33.1,44600.0,22.5302,22.537,22.5165,22.5302,44600.0
2007-02-02 12:30:00,33.1,33.14,33.1,33.11,36100.0,22.5302,22.5574,22.5302,22.537,36100.0
2007-02-02 12:35:00,33.11,33.12,33.11,33.11,31800.0,22.537,22.5438,22.537,22.537,31800.0
2007-02-02 12:40:00,33.11,33.17,33.1,33.14,122600.0,22.537,22.5778,22.5302,22.5574,122600.0
2007-02-02 12:45:00,33.13,33.16,33.13,33.16,76200.0,22.5506,22.571,22.5506,22.571,76200.0
2007-02-02 12:50:00,33.16,33.17,33.14,33.14,45000.0,22.571,22.5778,22.5574,22.5574,45000.0
2007-02-02 12:55:00,33.15,33.16,33.14,33.15,98900.0,22.5642,22.571,22.5574,22.5642,98900.0
2007-02-02 13:00:00,33.14,33.15,33.13,33.14,35900.0,22.5574,22.5642,22.5506,22.5574,35900.0
2007-02-02 13:05:00,33.13,33.13,33.12,33.13,22200.0,22.5506,22.5506,22.5438,22.5506,22200.0
2007-02-02 13:10:00,33.13,33.13,33.12,33.12,20500.0,22.5506,22.5506,22.5438,22.5438,20500.0
2007-02-02 13:15:00,33.12,33.14,33.12,33.14,110800.0,22.5438,22.5574,22.5438,22.5574,110800.0
2007-02-02 13:20:00,33.13,33.15,33.12,33.13,232500.0,22.5506,22.5642,22.5438,22.5506,232500.0
2007-02-02 13:25:00,33.14,33.14,33.11,33.13,97800.0,22.5574,22.5574,22.537,22.5506,97800.0
2007-02-02 13:30:00,33.12,33.14,33.12,33.14,30700.0,22.5438,22.5574,22.5438,22.5574,30700.0
2007-02-02 13:35:00,33.14,33.14,33.12,33.12,81900.0,22.5574,22.5574,22.5438,22.5438,81900.0
2007-02-02 13:40:00,33.13,33.13,33.12,33.13,34600.0,22.5506,22.5506,22.5438,22.5506,34600.0
2007-02-02 13:45:00,33.13,33.13,33.11,33.12,97000.0,22.5506,22.5506,22.537,22.5438,97000.0
2007-02-02 13:50:00,33.11,33.18,33.11,33.17,306300.0,22.537,22.5846,22.537,22.5778,306300.0
2007-02-02 13:55:00,33.17,33.17,33.15,33.15,368800.0,22.5778,22.5778,22.5642,22.5642,368800.0
2007-02-02 14:00:00,33.15,33.19,33.14,33.17,98700.0,22.5642,22.5914,22.5574,22.5778,98700.0
2007-02-02 14:05:00,33.18,33.22,33.17,33.22,104600.0,22.5846,22.6118,22.5778,22.6118,104600.0
2007-02-02 14:10:00,33.22,33.23,33.18,33.2,162000.0,22.6118,22.6186,22.5846,22.5982,162000.0
2007-02-02 14:15:00,33.2,33.2,33.18,33.2,66100.0,22.5982,22.5982,22.5846,22.5982,66100.0
2007-02-02 14:20:00,33.2,33.2,33.19,33.2,113300.0,22.5982,22.5982,22.5914,22.5982,113300.0
2007-02-02 14:25:00,33.2,33.2,33.19,33.2,39600.0,22.5982,22.5982,22.5914,22.5982,39600.0
2007-02-02 14:30:00,33.2,33.28,33.19,33.25,270600.0,22.5982,22.6527,22.5914,22.6323,270600.0
2007-02-02 14:35:00,33.24,33.25,33.24,33.25,18000.0,22.6255,22.6323,22.6255,22.6323,18000.0
2007-02-02 14:40:00,33.24,33.25,33.22,33.22,60700.0,22.6255,22.6323,22.6118,22.6118,60700.0
2007-02-02 14:45:00,33.22,33.24,33.19,33.21,236400.0,22.6118,22.6255,22.5914,22.605,236400.0
2007-02-02 14:50:00,33.21,33.23,33.19,33.2,200300.0,22.605,22.6186,22.5914,22.5982,200300.0
2007-02-02 14:55:00,33.2,33.24,33.2,33.22,119700.0,22.5982,22.6255,22.5982,22.6118,119700.0
2007-02-02 15:00:00,33.21,33.22,33.19,33.19,30000.0,22.605,22.6118,22.5914,22.5914,30000.0
2007-02-02 15:05:00,33.2,33.2,33.15,33.17,273200.0,22.5982,22.5982,22.5642,22.5778,273200.0
2007-02-02 15:10:00,33.17,33.17,33.13,33.13,79400.0,22.5778,22.5778,22.5506,22.5506,79400.0
2007-02-02 15:15:00,33.13,33.17,33.13,33.16,192600.0,22.5506,22.5778,22.5506,22.571,192600.0
2007-02-02 15:20:00,33.16,33.17,33.14,33.15,91500.0,22.571,22.5778,22.5574,22.5642,91500.0
2007-02-02 15:25:00,33.16,33.21,33.15,33.21,238200.0,22.571,22.605,22.5642,22.605,238200.0
2007-02-02 15:30:00,33.21,33.22,33.2,33.22,52000.0,22.605,22.6118,22.5982,22.6118,52000.0
2007-02-02 15:35:00,33.22,33.23,33.21,33.23,149700.0,22.6118,22.6186,22.605,22.6186,149700.0
2007-02-02 15:40:00,33.23,33.24,33.22,33.24,158700.0,22.6186,22.6255,22.6118,22.6255,158700.0
2007-02-02 15:45:00,33.23,33.24,33.2,33.21,124000.0,22.6186,22.6255,22.5982,22.605,124000.0
2007-02-02 15:50:00,33.2,33.23,33.2,33.22,182900.0,22.5982,22.6186,22.5982,22.6118,182900.0
2007-02-02 15:55:00,33.23,33.23,33.2,33.2,124800.0,22.6186,22.6186,22.5982,22.5982,124800.0
2007-02-05 09:30:00,33.2,33.3,33.0,33.29,135100.0,22.5982,22.6663,22.4621,22.6595,135100.0
2007-02-05 09:35:00,33.3,33.3,33.21,33.27,60600.0,22.6663,22.6663,22.605,22.6459,60600.0
2007-02-05 09:40:00,33.25,33.29,33.25,33.28,39900.0,22.6323,22.6595,22.6323,22.6527,39900.0
2007-02-05 09:45:00,33.28,33.31,33.27,33.29,76300.0,22.6527,22.6731,22.6459,22.6595,76300.0
2007-02-05 09:50:00,33.3,33.3,33.24,33.25,36500.0,22.6663,22.6663,22.6255,22.6323,36500.0
2007-02-05 09:55:00,33.25,33.31,33.24,33.3,130600.0,22.6323,22.6731,22.6255,22.6663,130600.0
2007-02-05 10:00:00,33.3,33.32,33.26,33.3,109600.0,22.6663,22.6799,22.6391,22.6663,109600.0
2007-02-05 10:05:00,33.28,33.28,33.25,33.28,100000.0,22.6527,22.6527,22.6323,22.6527,100000.0
2007-02-05 10:10:00,33.27,33.29,33.26,33.27,31200.0,22.6459,22.6595,22.6391,22.6459,31200.0
2007-02-05 10:15:00,33.27,33.27,33.25,33.27,65600.0,22.6459,22.6459,22.6323,22.6459,65600.0
2007-02-05 10:20:00,33.27,33.28,33.26,33.26,72300.0,22.6459,22.6527,22.6391,22.6391,72300.0
2007-02-05 10:25:00,33.26,33.27,33.26,33.27,28200.0,22.6391,22.6459,22.6391,22.6459,28200.0
2007-02-05 10:30:00,33.26,33.31,33.26,33.31,138500.0,22.6391,22.6731,22.6391,22.6731,138500.0
2007-02-05 10:35:00,33.31,33.35,33.3,33.32,81900.0,22.6731,22.7003,22.6663,22.6799,81900.0
2007-02-05 10:40:00,33.32,33.33,33.3,33.32,36700.0,22.6799,22.6867,22.6663,22.6799,36700.0
2007-02-05 10:45:00,33.32,33.37,33.31,33.34,162500.0,22.6799,22.7139,22.6731,22.6935,162500.0
2007-02-05 10:50:00,33.35,33.36,33.32,33.34,325800.0,22.7003,22.7071,22.6799,22.6935,325800.0
2007-02-05 10:55:00,33.33,33.34,33.3,33.32,73100.0,22.6867,22.6935,22.6663,22.6799,73100.0
2007-02-05 11:00:00,33.32,33.32,33.25,33.3,144600.0,22.6799,22.6799,22.6323,22.6663,144600.0
2007-02-05 11:05:00,33.29,33.3,33.25,33.28,151100.0,22.6595,22.6663,22.6323,22.6527,151100.0
2007-02-05 11:10:00,33.26,33.3,33.26,33.29,64900.0,22.6391,22.6663,22.6391,22.6595,64900.0
2007-02-05 11:15:00,33.28,33.3,33.27,33.27,45800.0,22.6527,22.6663,22.6459,22.6459,45800.0
2007-02-05 11:20:00,33.28,33.31,33.26,33.27,74400.0,22.6527,22.6731,22.6391,22.6459,74400.0
2007-02-05 11:25:00,33.27,33.29,33.26,33.29,84500.0,22.6459,22.6595,22.6391,22.6595,84500.0
2007-02-05 11:30:00,33.28,33.29,33.27,33.29,87900.0,22.6527,22.6595,22.6459,22.6595,87900.0
2007-02-05 11:35:00,33.29,33.3,33.28,33.29,57600.0,22.6595,22.6663,22.6527,22.6595,57600.0
2007-02-05 11:40:00,33.29,33.3,33.24,33.25,55000.0,22.6595,22.6663,22.6255,22.6323,55000.0
2007-02-05 11:45:00,33.24,33.27,33.19,33.23,250500.0,22.6255,22.6459,22.5914,22.6186,250500.0
2007-02-05 11:50:00,33.23,33.25,33.23,33.23,47500.0,22.6186,22.6323,22.6186,22.6186,47500.0
2007-02-05 11:55:00,33.23,33.25,33.23,33.23,42900.0,22.6186,22.6323,22.6186,22.6186,42900.0
2007-02-05 12:00:00,33.24,33.24,33.23,33.24,192200.0,22.6255,22.6255,22.6186,22.6255,192200.0
2007-02-05 12:05:00,33.24,33.25,33.23,33.24,32000.0,22.6255,22.6323,22.6186,22.6255,32000.0
2007-02-05 12:10:00,33.25,33.25,33.24,33.25,42700.0,22.6323,22.6323,22.6255,22.6323,42700.0
2007-02-05 12:15:00,33.24,33.25,33.21,33.23,140600.0,22.6255,22.6323,22.605,22.6186,140600.0
2007-02-05 12:20:00,33.22,33.22,33.17,33.2,73000.0,22.6118,22.6118,22.5778,22.5982,73000.0
2007-02-05 12:25:00,33.19,33.25,33.19,33.24,536100.0,22.5914,22.6323,22.5914,22.6255,536100.0
2007-02-05 12:30:00,33.24,33.25,33.24,33.25,15600.0,22.6255,22.6323,22.6255,22.6323,15600.0
2007-02-05 12:35:00,33.25,33.29,33.24,33.28,50700.0,22.6323,22.6595,22.6255,22.6527,50700.0
2007-02-05 12:40:00,33.27,33.28,33.26,33.27,17100.0,22.6459,22.6527,22.6391,22.6459,17100.0
2007-02-05 12:45:00,33.26,33.28,33.26,33.28,43900.0,22.6391,22.6527,22.6391,22.6527,43900.0
2007-02-05 12:50:00,33.27,33.28,33.27,33.28,16000.0,22.6459,22.6527,22.6459,22.6527,16000.0
2007-02-05 12:55:00,33.27,33.28,33.26,33.27,20200.0,22.6459,22.6527,22.6391,22.6459,20200.0
2007-02-05 13:00:00,33.26,33.27,33.25,33.25,72900.0,22.6391,22.6459,22.6323,22.6323,72900.0
2007-02-05 13:05:00,33.25,33.27,33.25,33.26,98900.0,22.6323,22.6459,22.6323,22.6391,98900.0
2007-02-05 13:10:00,33.27,33.27,33.26,33.26,106600.0,22.6459,22.6459,22.6391,22.6391,106600.0
2007-02-05 13:15:00,33.26,33.27,33.26,33.26,64900.0,22.6391,22.6459,22.6391,22.6391,64900.0
2007-02-05 13:20:00,33.26,33.27,33.26,33.26,44600.0,22.6391,22.6459,22.6391,22.6391,44600.0
2007-02-05 13:25:00,33.26,33.26,33.21,33.22,84900.0,22.6391,22.6391,22.605,22.6118,84900.0
2007-02-05 13:30:00,33.21,33.23,33.21,33.22,61100.0,22.605,22.6186,22.605,22.6118,61100.0
2007-02-05 13:35:00,33.21,33.22,33.15,33.2,134900.0,22.605,22.6118,22.5642,22.5982,134900.0
2007-02-05 13:40:00,33.2,33.21,33.18,33.2,71700.0,22.5982,22.605,22.5846,22.5982,71700.0
2007-02-05 13:45:00,33.19,33.21,33.18,33.19,85500.0,22.5914,22.605,22.5846,22.5914,85500.0
2007-02-05 13:50:00,33.19,33.23,33.16,33.17,149000.0,22.5914,22.6186,22.571,22.5778,149000.0
2007-02-05 13:55:00,33.17,33.19,33.16,33.19,126700.0,22.5778,22.5914,22.571,22.5914,126700.0
2007-02-05 14:00:00,33.19,33.24,33.18,33.24,64200.0,22.5914,22.6255,22.5846,22.6255,64200.0
2007-02-05 14:05:00,33.23,33.25,33.23,33.24,43000.0,22.6186,22.6323,22.6186,22.6255,43000.0
2007-02-05 14:10:00,33.24,33.27,33.2,33.2,127000.0,22.6255,22.6459,22.5982,22.5982,127000.0
2007-02-05 14:15:00,33.21,33.24,33.21,33.22,57100.0,22.605,22.6255,22.605,22.6118,57100.0
2007-02-05 14:20:00,33.22,33.23,33.21,33.22,49600.0,22.6118,22.6186,22.605,22.6118,49600.0
2007-02-05 14:25:00,33.22,33.23,33.21,33.21,19600.0,22.6118,22.6186,22.605,22.605,19600.0
2007-02-05 14:30:00,33.21,33.24,33.21,33.24,38700.0,22.605,22.6255,22.605,22.6255,38700.0
2007-02-05 14:35:00,33.25,33.26,33.24,33.25,40300.0,22.6323,22.6391,22.6255,22.6323,40300.0
2007-02-05 14:40:00,33.26,33.28,33.22,33.23,120500.0,22.6391,22.6527,22.6118,22.6186,120500.0
2007-02-05 14:45:00,33.22,33.27,33.22,33.27,16800.0,22.6118,22.6459,22.6118,22.6459,16800.0
2007-02-05 14:50:00,33.27,33.28,33.23,33.25,194500.0,22.6459,22.6527,22.6186,22.6323,194500.0
2007-02-05 14:55:00,33.25,33.29,33.25,33.28,39200.0,22.6323,22.6595,22.6323,22.6527,39200.0
2007-02-05 15:00:00,33.28,33.28,33.25,33.27,31900.0,22.6527,22.6527,22.6323,22.6459,31900.0
2007-02-05 15:05:00,33.27,33.29,33.26,33.29,36700.0,22.6459,22.6595,22.6391,22.6595,36700.0
2007-02-05 15:10:00,33.28,33.31,33.27,33.28,94600.0,22.6527,22.6731,22.6459,22.6527,94600.0
2007-02-05 15:15:00,33.28,33.32,33.26,33.29,57600.0,22.6527,22.6799,22.6391,22.6595,57600.0
2007-02-05 15:20:00,33.3,33.31,33.26,33.28,93200.0,22.6663,22.6731,22.6391,22.6527,93200.0
2007-02-05 15:25:00,33.28,33.29,33.27,33.27,40200.0,22.6527,22.6595,22.6459,22.6459,40200.0
2007-02-05 15:30:00,33.27,33.28,33.24,33.25,43600.0,22.6459,22.6527,22.6255,22.6323,43600.0
2007-02-05 15:35:00,33.24,33.29,33.23,33.26,110500.0,22.6255,22.6595,22.6186,22.6391,110500.0
2007-02-05 15:40:00,33.26,33.3,33.26,33.29,114200.0,22.6391,22.6663,22.6391,22.6595,114200.0
2007-02-05 15:45:00,33.28,33.29,33.26,33.29,111300.0,22.6527,22.6595,22.6391,22.6595,111300.0
2007-02-05 15:50:00,33.28,33.3,33.24,33.29,104300.0,22.6527,22.6663,22.6255,22.6595,104300.0
2007-02-05 15:55:00,33.29,33.31,33.26,33.3,115500.0,22.6595,22.6731,22.6391,22.6663,115500.0
2007-02-06 09:30:00,33.33,33.33,33.23,33.27,128600.0,22.6867,22.6867,22.6186,22.6459,128600.0
2007-02-06 09:35:00,33.27,33.3,33.24,33.24,63900.0,22.6459,22.6663,22.6255,22.6255,63900.0
2007-02-06 09:40:00,33.24,33.27,33.22,33.26,49800.0,22.6255,22.6459,22.6118,22.6391,49800.0
2007-02-06 09:45:00,33.26,33.26,33.2,33.23,73100.0,22.6391,22.6391,22.5982,22.6186,73100.0
2007-02-06 09:50:00,33.22,33.24,33.2,33.22,92300.0,22.6118,22.6255,22.5982,22.6118,92300.0
2007-02-06 09:55:00,33.22,33.23,33.16,33.16,165600.0,22.6118,22.6186,22.571,22.571,165600.0
2007-02-06 10:00:00,33.16,33.18,33.1,33.16,204400.0,22.571,22.5846,22.5302,22.571,204400.0
2007-02-06 10:05:00,33.16,33.19,33.14,33.19,273800.0,22.571,22.5914,22.5574,22.5914,273800.0
2007-02-06 10:10:00,33.18,33.22,33.17,33.22,176900.0,22.5846,22.6118,22.5778,22.6118,176900.0
2007-02-06 10:15:00,33.22,33.22,33.15,33.18,98200.0,22.6118,22.6118,22.5642,22.5846,98200.0
2007-02-06 10:20:00,33.17,33.28,33.17,33.27,211900.0,22.5778,22.6527,22.5778,22.6459,211900.0
2007-02-06 10:25:00,33.26,33.29,33.23,33.24,175700.0,22.6391,22.6595,22.6186,22.6255,175700.0
2007-02-06 10:30:00,33.24,33.32,33.23,33.32,156100.0,22.6255,22.6799,22.6186,22.6799,156100.0
2007-02-06 10:35:00,33.32,33.35,33.28,33.35,129300.0,22.6799,22.7003,22.6527,22.7003,129300.0
2007-02-06 10:40:00,33.34,33.35,33.27,33.27,94600.0,22.6935,22.7003,22.6459,22.6459,94600.0
2007-02-06 10:45:00,33.27,33.31,33.25,33.31,116200.0,22.6459,22.6731,22.6323,22.6731,116200.0
2007-02-06 10:50:00,33.3,33.31,33.25,33.25,29700.0,22.6663,22.6731,22.6323,22.6323,29700.0
2007-02-06 10:55:00,33.26,33.26,33.2,33.21,78300.0,22.6391,22.6391,22.5982,22.605,78300.0
2007-02-06 11:00:00,33.21,33.22,33.15,33.17,83200.0,22.605,22.6118,22.5642,22.5778,83200.0
2007-02-06 11:05:00,33.17,33.2,33.17,33.19,56600.0,22.5778,22.5982,22.5778,22.5914,56600.0
2007-02-06 11:10:00,33.18,33.19,33.16,33.16,455400.0,22.5846,22.5914,22.571,22.571,455400.0
2007-02-06 11:15:00,33.17,33.18,33.14,33.14,282600.0,22.5778,22.5846,22.5574,22.5574,282600.0
2007-02-06 11:20:00,33.13,33.19,33.13,33.14,153400.0,22.5506,22.5914,22.5506,22.5574,153400.0
2007-02-06 11:25:00,33.14,33.16,33.08,33.09,150500.0,22.5574,22.571,22.5165,22.5234,150500.0
2007-02-06 11:30:00,33.09,33.11,33.08,33.09,95100.0,22.5234,22.537,22.5165,22.5234,95100.0
2007-02-06 11:35:00,33.09,33.09,33.05,33.09,75000.0,22.5234,22.5234,22.4961,22.5234,75000.0
2007-02-06 11:40:00,33.08,33.09,33.06,33.06,67500.0,22.5165,22.5234,22.5029,22.5029,67500.0
2007-02-06 11:45:00,33.06,33.08,33.05,33.06,180800.0,22.5029,22.5165,22.4961,22.5029,180800.0
2007-02-06 11:50:00,33.05,33.07,33.05,33.05,70000.0,22.4961,22.5097,22.4961,22.4961,70000.0
2007-02-06 11:55:00,33.06,33.06,33.01,33.01,36300.0,22.5029,22.5029,22.4689,22.4689,36300.0
2007-02-06 12:00:00,33.01,33.02,32.97,33.0,190400.0,22.4689,22.4757,22.4417,22.4621,190400.0
2007-02-06 12:05:00,33.01,33.02,32.99,33.01,238200.0,22.4689,22.4757,22.4553,22.4689,238200.0
2007-02-06 12:10:00,33.0,33.04,32.98,33.04,196100.0,22.4621,22.4893,22.4485,22.4893,196100.0
2007-02-06 12:15:00,33.04,33.06,33.03,33.05,78500.0,22.4893,22.5029,22.4825,22.4961,78500.0
2007-02-06 12:20:00,33.05,33.07,33.03,33.05,55600.0,22.4961,22.5097,22.4825,22.4961,55600.0
2007-02-06 12:25:00,33.04,33.09,33.04,33.08,82000.0,22.4893,22.5234,22.4893,22.5165,82000.0
2007-02-06 12:30:00,33.08,33.09,33.04,33.05,46500.0,22.5165,22.5234,22.4893,22.4961,46500.0
2007-02-06 12:35:00,33.05,33.08,33.05,33.08,57400.0,22.4961,22.5165,22.4961,22.5165,57400.0
2007-02-06 12:40:00,33.07,33.09,33.05,33.05,33600.0,22.5097,22.5234,22.4961,22.4961,33600.0
2007-02-06 12:45:00,33.05,33.08,33.04,33.07,91000.0,22.4961,22.5165,22.4893,22.5097,91000.0
2007-02-06 12:50:00,33.06,33.07,33.02,33.05,38500.0,22.5029,22.5097,22.4757,22.4961,38500.0
2007-02-06 12:55:00,33.06,33.06,33.0,33.02,79100.0,22.5029,22.5029,22.4621,22.4757,79100.0
2007-02-06 13:00:00,33.02,33.11,33.02,33.09,120300.0,22.4757,22.537,22.4757,22.5234,120300.0
2007-02-06 13:05:00,33.09,33.1,33.08,33.09,24800.0,22.5234,22.5302,22.5165,22.5234,24800.0
2007-02-06 13:10:00,33.09,33.17,33.09,33.09,98700.0,22.5234,22.5778,22.5234,22.5234,98700.0
2007-02-06 13:15:00,33.1,33.1,33.07,33.07,28400.0,22.5302,22.5302,22.5097,22.5097,28400.0
2007-02-06 13:20:00,33.07,33.08,33.04,33.05,65600.0,22.5097,22.5165,22.4893,22.4961,65600.0
2007-02-06 13:25:00,33.05,33.08,33.05,33.08,59600.0,22.4961,22.5165,22.4961,22.5165,59600.0
2007-02-06 13:30:00,33.08,33.1,33.06,33.07,49500.0,22.5165,22.5302,22.5029,22.5097,49500.0
2007-02-06 13:35:00,33.07,33.09,33.07,33.08,51300.0,22.5097,22.5234,22.5097,22.5165,51300.0
2007-02-06 13:40:00,33.08,33.15,33.08,33.12,99500.0,22.5165,22.5642,22.5165,22.5438,99500.0
2007-02-06 13:45:00,33.11,33.11,33.09,33.09,22100.0,22.537,22.537,22.5234,22.5234,22100.0
2007-02-06 13:50:00,33.1,33.1,33.09,33.1,22800.0,22.5302,22.5302,22.5234,22.5302,22800.0
2007-02-06 13:55:00,33.09,33.1,33.07,33.07,19800.0,22.5234,22.5302,22.5097,22.5097,19800.0
2007-02-06 14:00:00,33.06,33.14,33.06,33.14,82800.0,22.5029,22.5574,22.5029,22.5574,82800.0
2007-02-06 14:05:00,33.13,33.14,33.05,33.08,78100.0,22.5506,22.5574,22.4961,22.5165,78100.0
2007-02-06 14:10:00,33.08,33.11,33.07,33.1,72900.0,22.5165,22.537,22.5097,22.5302,72900.0
2007-02-06 14:15:00,33.1,33.11,33.08,33.09,26300.0,22.5302,22.537,22.5165,22.5234,26300.0
2007-02-06 14:20:00,33.07,33.09,33.07,33.09,18000.0,22.5097,22.5234,22.5097,22.5234,18000.0
2007-02-06 14:25:00,33.09,33.09,33.07,33.09,28400.0,22.5234,22.5234,22.5097,22.5234,28400.0
2007-02-06 14:30:00,33.08,33.15,33.08,33.14,127000.0,22.5165,22.5642,22.5165,22.5574,127000.0
2007-02-06 14:35:00,33.15,33.17,33.14,33.14,44600.0,22.5642,22.5778,22.5574,22.5574,44600.0
2007-02-06 14:40:00,33.14,33.15,33.12,33.12,13000.0,22.5574,22.5642,22.5438,22.5438,13000.0
2007-02-06 14:45:00,33.13,33.16,33.12,33.15,51900.0,22.5506,22.571,22.5438,22.5642,51900.0
2007-02-06 14:50:00,33.14,33.16,33.14,33.15,39900.0,22.5574,22.571,22.5574,22.5642,39900.0
2007-02-06 14:55:00,33.15,33.18,33.15,33.18,58300.0,22.5642,22.5846,22.5642,22.5846,58300.0
2007-02-06 15:00:00,33.17,33.19,33.16,33.17,57500.0,22.5778,22.5914,22.571,22.5778,57500.0
2007-02-06 15:05:00,33.17,33.18,33.17,33.18,37500.0,22.5778,22.5846,22.5778,22.5846,37500.0
2007-02-06 15:10:00,33.17,33.21,33.17,33.18,127100.0,22.5778,22.605,22.5778,22.5846,127100.0
2007-02-06 15:15:00,33.18,33.19,33.14,33.16,67100.0,22.5846,22.5914,22.5574,22.571,67100.0
2007-02-06 15:20:00,33.15,33.18,33.14,33.17,53300.0,22.5642,22.5846,22.5574,22.5778,53300.0
2007-02-06 15:25:00,33.16,33.17,33.15,33.15,47300.0,22.571,22.5778,22.5642,22.5642,47300.0
2007-02-06 15:30:00,33.15,33.16,33.15,33.16,53200.0,22.5642,22.571,22.5642,22.571,53200.0
2007-02-06 15:35:00,33.17,33.18,33.16,33.16,78400.0,22.5778,22.5846,22.571,22.571,78400.0
2007-02-06 15:40:00,33.16,33.18,33.15,33.16,63600.0,22.571,22.5846,22.5642,22.571,63600.0
2007-02-06 15:45:00,33.16,33.18,33.15,33.18,98200.0,22.571,22.5846,22.5642,22.5846,98200.0
2007-02-06 15:50:00,33.17,33.22,33.17,33.21,144200.0,22.5778,22.6118,22.5778,22.605,144200.0
2007-02-06 15:55:00,33.21,33.25,33.19,33.22,127600.0,22.605,22.6323,22.5914,22.6118,127600.0
2007-02-07 09:30:00,33.2,33.2,33.05,33.05,52900.0,22.5982,22.5982,22.4961,22.4961,52900.0
2007-02-07 09:35:00,33.06,33.06,33.0,33.0,22400.0,22.5029,22.5029,22.4621,22.4621,22400.0
2007-02-07 09:40:00,33.01,33.04,33.0,33.01,83200.0,22.4689,22.4893,22.4621,22.4689,83200.0
2007-02-07 09:45:00,33.0,33.23,33.0,33.21,191400.0,22.4621,22.6186,22.4621,22.605,191400.0
2007-02-07 09:50:00,33.2,33.2,33.06,33.1,112200.0,22.5982,22.5982,22.5029,22.5302,112200.0
2007-02-07 09:55:00,33.09,33.11,33.06,33.06,55400.0,22.5234,22.537,22.5029,22.5029,55400.0
2007-02-07 10:00:00,33.06,33.1,33.06,33.09,104200.0,22.5029,22.5302,22.5029,22.5234,104200.0
2007-02-07 10:05:00,33.09,33.11,33.03,33.03,93400.0,22.5234,22.537,22.4825,22.4825,93400.0
2007-02-07 10:10:00,33.03,33.05,33.0,33.03,58000.0,22.4825,22.4961,22.4621,22.4825,58000.0
2007-02-07 10:15:00,33.04,33.07,33.03,33.06,64000.0,22.4893,22.5097,22.4825,22.5029,64000.0
2007-02-07 10:20:00,33.06,33.07,33.03,33.06,130800.0,22.5029,22.5097,22.4825,22.5029,130800.0
2007-02-07 10:25:00,33.06,33.08,33.05,33.07,147000.0,22.5029,22.5165,22.4961,22.5097,147000.0
2007-02-07 10:30:00,33.08,33.08,33.05,33.06,86900.0,22.5165,22.5165,22.4961,22.5029,86900.0
2007-02-07 10:35:00,33.06,33.07,33.05,33.07,75700.0,22.5029,22.5097,22.4961,22.5097,75700.0
2007-02-07 10:40:00,33.07,33.09,33.07,33.07,47200.0,22.5097,22.5234,22.5097,22.5097,47200.0
2007-02-07 10:45:00,33.07,33.1,33.06,33.09,44200.0,22.5097,22.5302,22.5029,22.5234,44200.0
2007-02-07 10:50:00,33.09,33.09,33.06,33.07,23000.0,22.5234,22.5234,22.5029,22.5097,23000.0
2007-02-07 10:55:00,33.07,33.09,33.06,33.09,28900.0,22.5097,22.5234,22.5029,22.5234,28900.0
2007-02-07 11:00:00,33.09,33.1,33.07,33.1,65400.0,22.5234,22.5302,22.5097,22.5302,65400.0
2007-02-07 11:05:00,33.1,33.12,33.09,33.12,37600.0,22.5302,22.5438,22.5234,22.5438,37600.0
2007-02-07 11:10:00,33.12,33.15,33.1,33.14,81200.0,22.5438,22.5642,22.5302,22.5574,81200.0
2007-02-07 11:15:00,33.14,33.14,33.1,33.11,96200.0,22.5574,22.5574,22.5302,22.537,96200.0
2007-02-07 11:20:00,33.11,33.11,33.1,33.11,67900.0,22.537,22.537,22.5302,22.537,67900.0
2007-02-07 11:25:00,33.11,33.15,33.1,33.15,93000.0,22.537,22.5642,22.5302,22.5642,93000.0
2007-02-07 11:30:00,33.14,33.17,33.13,33.16,62600.0,22.5574,22.5778,22.5506,22.571,62600.0
2007-02-07 11:35:00,33.15,33.17,33.15,33.17,47500.0,22.5642,22.5778,22.5642,22.5778,47500.0
2007-02-07 11:40:00,33.17,33.2,33.17,33.19,68100.0,22.5778,22.5982,22.5778,22.5914,68100.0
2007-02-07 11:45:00,33.19,33.19,33.16,33.16,25500.0,22.5914,22.5914,22.571,22.571,25500.0
2007-02-07 11:50:00,33.16,33.19,33.16,33.19,101100.0,22.571,22.5914,22.571,22.5914,101100.0
2007-02-07 11:55:00,33.18,33.19,33.16,33.17,35900.0,22.5846,22.5914,22.571,22.5778,35900.0
2007-02-07 12:00:00,33.17,33.18,33.17,33.18,8800.0,22.5778,22.5846,22.5778,22.5846,8800.0
2007-02-07 12:05:00,33.17,33.18,33.1,33.1,54300.0,22.5778,22.5846,22.5302,22.5302,54300.0
2007-02-07 12:10:00,33.11,33.17,33.11,33.17,31200.0,22.537,22.5778,22.537,22.5778,31200.0
2007-02-07 12:15:00,33.16,33.18,33.16,33.17,21600.0,22.571,22.5846,22.571,22.5778,21600.0
2007-02-07 12:20:00,33.18,33.18,33.17,33.17,33300.0,22.5846,22.5846,22.5778,22.5778,33300.0
2007-02-07 12:25:00,33.18,33.18,33.17,33.18,23100.0,22.5846,22.5846,22.5778,22.5846,23100.0
2007-02-07 12:30:00,33.18,33.18,33.17,33.17,8300.0,22.5846,22.5846,22.5778,22.5778,8300.0
2007-02-07 12:35:00,33.18,33.23,33.18,33.22,81700.0,22.5846,22.6186,22.5846,22.6118,81700.0
2007-02-07 12:40:00,33.23,33.23,33.22,33.22,14600.0,22.6186,22.6186,22.6118,22.6118,14600.0
2007-02-07 12:45:00,33.23,33.23,33.22,33.23,72700.0,22.6186,22.6186,22.6118,22.6186,72700.0
2007-02-07 12:50:00,33.23,33.23,33.22,33.23,14400.0,22.6186,22.6186,22.6118,22.6186,14400.0
2007-02-07 12:55:00,33.23,33.26,33.21,33.22,185900.0,22.6186,22.6391,22.605,22.6118,185900.0
2007-02-07 13:00:00,33.22,33.27,33.21,33.24,137200.0,22.6118,22.6459,22.605,22.6255,137200.0
2007-02-07 13:05:00,33.25,33.26,33.22,33.26,40300.0,22.6323,22.6391,22.6118,22.6391,40300.0
2007-02-07 13:10:00,33.26,33.27,33.25,33.26,31300.0,22.6391,22.6459,22.6323,22.6391,31300.0
2007-02-07 13:15:00,33.26,33.27,33.24,33.24,49300.0,22.6391,22.6459,22.6255,22.6255,49300.0
2007-02-07 13:20:00,33.24,33.25,33.22,33.24,78300.0,22.6255,22.6323,22.6118,22.6255,78300.0
2007-02-07 13:25:00,33.24,33.24,33.21,33.22,50000.0,22.6255,22.6255,22.605,22.6118,50000.0
2007-02-07 13:30:00,33.22,33.23,33.21,33.21,52900.0,22.6118,22.6186,22.605,22.605,52900.0
2007-02-07 13:35:00,33.21,33.22,33.18,33.22,96800.0,22.605,22.6118,22.5846,22.6118,96800.0
2007-02-07 13:40:00,33.22,33.24,33.2,33.24,49800.0,22.6118,22.6255,22.5982,22.6255,49800.0
2007-02-07 13:45:00,33.23,33.24,33.23,33.24,12000.0,22.6186,22.6255,22.6186,22.6255,12000.0
2007-02-07 13:50:00,33.23,33.23,33.17,33.18,81600.0,22.6186,22.6186,22.5778,22.5846,81600.0
2007-02-07 13:55:00,33.17,33.21,33.15,33.16,98600.0,22.5778,22.605,22.5642,22.571,98600.0
2007-02-07 14:00:00,33.15,33.23,33.15,33.23,279500.0,22.5642,22.6186,22.5642,22.6186,279500.0
2007-02-07 14:05:00,33.23,33.23,33.19,33.19,106800.0,22.6186,22.6186,22.5914,22.5914,106800.0
2007-02-07 14:10:00,33.19,33.25,33.18,33.21,181500.0,22.5914,22.6323,22.5846,22.605,181500.0
2007-02-07 14:15:00,33.21,33.22,33.2,33.21,115600.0,22.605,22.6118,22.5982,22.605,115600.0
2007-02-07 14:20:00,33.21,33.21,33.17,33.18,100700.0,22.605,22.605,22.5778,22.5846,100700.0
2007-02-07 14:25:00,33.18,33.23,33.17,33.2,64200.0,22.5846,22.6186,22.5778,22.5982,64200.0
2007-02-07 14:30:00,33.2,33.23,33.19,33.22,24300.0,22.5982,22.6186,22.5914,22.6118,24300.0
2007-02-07 14:35:00,33.23,33.25,33.19,33.24,178900.0,22.6186,22.6323,22.5914,22.6255,178900.0
2007-02-07 14:40:00,33.23,33.24,33.21,33.23,64100.0,22.6186,22.6255,22.605,22.6186,64100.0
2007-02-07 14:45:00,33.23,33.24,33.22,33.23,18000.0,22.6186,22.6255,22.6118,22.6186,18000.0
2007-02-07 14:50:00,33.23,33.23,33.22,33.23,59100.0,22.6186,22.6186,22.6118,22.6186,59100.0
2007-02-07 14:55:00,33.23,33.25,33.22,33.23,122600.0,22.6186,22.6323,22.6118,22.6186,122600.0
2007-02-07 15:00:00,33.22,33.26,33.22,33.26,117200.0,22.6118,22.6391,22.6118,22.6391,117200.0
2007-02-07 15:05:00,33.26,33.28,33.25,33.26,80300.0,22.6391,22.6527,22.6323,22.6391,80300.0
2007-02-07 15:10:00,33.26,33.37,33.26,33.33,203500.0,22.6391,22.7139,22.6391,22.6867,203500.0
2007-02-07 15:15:00,33.32,33.34,33.3,33.32,110900.0,22.6799,22.6935,22.6663,22.6799,110900.0
2007-02-07 15:20:00,33.32,33.33,33.3,33.31,39400.0,22.6799,22.6867,22.6663,22.6731,39400.0
2007-02-07 15:25:00,33.31,33.35,33.3,33.32,81100.0,22.6731,22.7003,22.6663,22.6799,81100.0
2007-02-07 15:30:00,33.32,33.35,33.3,33.35,76500.0,22.6799,22.7003,22.6663,22.7003,76500.0
2007-02-07 15:35:00,33.34,33.37,33.34,33.36,115000.0,22.6935,22.7139,22.6935,22.7071,115000.0
2007-02-07 15:40:00,33.36,33.36,33.32,33.34,83200.0,22.7071,22.7071,22.6799,22.6935,83200.0
2007-02-07 15:45:00,33.35,33.35,33.3,33.31,86200.0,22.7003,22.7003,22.6663,22.6731,86200.0
2007-02-07 15:50:00,33.32,33.34,33.28,33.29,174100.0,22.6799,22.6935,22.6527,22.6595,174100.0
2007-02-07 15:55:00,33.29,33.29,32.74,33.24,626000.0,22.6595,22.6595,22.2851,22.6255,626000.0
2007-02-09 09:30:00,33.17,33.22,33.08,33.14,74400.0,22.5778,22.6118,22.5165,22.5574,74400.0
2007-02-09 09:35:00,33.14,33.14,33.05,33.05,15100.0,22.5574,22.5574,22.4961,22.4961,15100.0
2007-02-09 09:40:00,33.05,33.13,33.05,33.11,69200.0,22.4961,22.5506,22.4961,22.537,69200.0
2007-02-09 09:45:00,33.11,33.17,33.11,33.12,394700.0,22.537,22.5778,22.537,22.5438,394700.0
2007-02-09 09:50:00,33.13,33.17,33.13,33.15,72700.0,22.5506,22.5778,22.5506,22.5642,72700.0
2007-02-09 09:55:00,33.16,33.17,33.1,33.1,160600.0,22.571,22.5778,22.5302,22.5302,160600.0
2007-02-09 10:00:00,33.1,33.16,33.1,33.15,91200.0,22.5302,22.571,22.5302,22.5642,91200.0
2007-02-09 10:05:00,33.16,33.16,33.09,33.09,266200.0,22.571,22.571,22.5234,22.5234,266200.0
2007-02-09 10:10:00,33.09,33.13,33.09,33.13,277400.0,22.5234,22.5506,22.5234,22.5506,277400.0
2007-02-09 10:15:00,33.14,33.15,33.1,33.1,39400.0,22.5574,22.5642,22.5302,22.5302,39400.0
2007-02-09 10:20:00,33.1,33.12,33.08,33.11,232500.0,22.5302,22.5438,22.5165,22.537,232500.0
2007-02-09 10:25:00,33.1,33.11,33.09,33.09,64900.0,22.5302,22.537,22.5234,22.5234,64900.0
2007-02-09 10:30:00,33.09,33.11,33.09,33.1,45300.0,22.5234,22.537,22.5234,22.5302,45300.0
2007-02-09 10:35:00,33.1,33.11,33.09,33.11,35700.0,22.5302,22.537,22.5234,22.537,35700.0
2007-02-09 10:40:00,33.1,33.12,33.1,33.12,50000.0,22.5302,22.5438,22.5302,22.5438,50000.0
2007-02-09 10:45:00,33.12,33.13,33.11,33.13,14500.0,22.5438,22.5506,22.537,22.5506,14500.0
2007-02-09 10:50:00,33.13,33.13,33.11,33.12,40700.0,22.5506,22.5506,22.537,22.5438,40700.0
2007-02-09 10:55:00,33.12,33.13,33.11,33.11,69500.0,22.5438,22.5506,22.537,22.537,69500.0
2007-02-09 11:00:00,33.1,33.11,33.08,33.1,254400.0,22.5302,22.537,22.5165,22.5302,254400.0
2007-02-09 11:05:00,33.09,33.12,33.09,33.12,43800.0,22.5234,22.5438,22.5234,22.5438,43800.0
2007-02-09 11:10:00,33.12,33.14,33.11,33.14,63600.0,22.5438,22.5574,22.537,22.5574,63600.0
2007-02-09 11:15:00,33.13,33.14,33.11,33.11,68700.0,22.5506,22.5574,22.537,22.537,68700.0
2007-02-09 11:20:00,33.12,33.14,33.11,33.13,74900.0,22.5438,22.5574,22.537,22.5506,74900.0
2007-02-09 11:25:00,33.12,33.14,33.11,33.14,81000.0,22.5438,22.5574,22.537,22.5574,81000.0
2007-02-09 11:30:00,33.14,33.19,33.14,33.19,76500.0,22.5574,22.5914,22.5574,22.5914,76500.0
2007-02-09 11:35:00,33.19,33.24,33.19,33.24,82900.0,22.5914,22.6255,22.5914,22.6255,82900.0
2007-02-09 11:40:00,33.24,33.25,33.19,33.21,56200.0,22.6255,22.6323,22.5914,22.605,56200.0
2007-02-09 11:45:00,33.2,33.22,33.2,33.22,205500.0,22.5982,22.6118,22.5982,22.6118,205500.0
2007-02-09 11:50:00,33.22,33.24,33.21,33.24,26800.0,22.6118,22.6255,22.605,22.6255,26800.0
2007-02-09 11:55:00,33.24,33.24,33.2,33.21,175500.0,22.6255,22.6255,22.5982,22.605,175500.0
2007-02-09 12:00:00,33.21,33.21,33.19,33.2,57900.0,22.605,22.605,22.5914,22.5982,57900.0
2007-02-09 12:05:00,33.2,33.24,33.2,33.23,21700.0,22.5982,22.6255,22.5982,22.6186,21700.0
2007-02-09 12:10:00,33.23,33.25,33.22,33.24,45000.0,22.6186,22.6323,22.6118,22.6255,45000.0
2007-02-09 12:15:00,33.24,33.24,33.23,33.24,10500.0,22.6255,22.6255,22.6186,22.6255,10500.0
2007-02-09 12:20:00,33.24,33.24,33.23,33.24,118900.0,22.6255,22.6255,22.6186,22.6255,118900.0
2007-02-09 12:25:00,33.24,33.24,33.23,33.23,34700.0,22.6255,22.6255,22.6186,22.6186,34700.0
2007-02-09 12:30:00,33.23,33.24,33.2,33.2,55100.0,22.6186,22.6255,22.5982,22.5982,55100.0
2007-02-09 12:35:00,33.21,33.25,33.19,33.24,133700.0,22.605,22.6323,22.5914,22.6255,133700.0
2007-02-09 12:40:00,33.23,33.25,33.23,33.25,66300.0,22.6186,22.6323,22.6186,22.6323,66300.0
2007-02-09 12:45:00,33.24,33.25,33.22,33.22,51200.0,22.6255,22.6323,22.6118,22.6118,51200.0
2007-02-09 12:50:00,33.22,33.23,33.2,33.23,95800.0,22.6118,22.6186,22.5982,22.6186,95800.0
2007-02-09 12:55:00,33.23,33.25,33.21,33.23,212500.0,22.6186,22.6323,22.605,22.6186,212500.0
2007-02-09 13:00:00,33.22,33.24,33.15,33.18,149600.0,22.6118,22.6255,22.5642,22.5846,149600.0
2007-02-09 13:05:00,33.18,33.21,33.15,33.2,79900.0,22.5846,22.605,22.5642,22.5982,79900.0
2007-02-09 13:10:00,33.2,33.22,33.19,33.22,31100.0,22.5982,22.6118,22.5914,22.6118,31100.0
2007-02-09 13:15:00,33.22,33.22,33.18,33.21,68100.0,22.6118,22.6118,22.5846,22.605,68100.0
2007-02-09 13:20:00,33.21,33.22,33.18,33.2,168100.0,22.605,22.6118,22.5846,22.5982,168100.0
2007-02-09 13:25:00,33.2,33.2,33.18,33.19,481700.0,22.5982,22.5982,22.5846,22.5914,481700.0
2007-02-09 13:30:00,33.2,33.2,33.17,33.18,84600.0,22.5982,22.5982,22.5778,22.5846,84600.0
2007-02-09 13:35:00,33.17,33.17,33.1,33.1,73600.0,22.5778,22.5778,22.5302,22.5302,73600.0
2007-02-09 13:40:00,33.1,33.12,33.1,33.11,152800.0,22.5302,22.5438,22.5302,22.537,152800.0
2007-02-09 13:45:00,33.12,33.12,33.05,33.06,107600.0,22.5438,22.5438,22.4961,22.5029,107600.0
2007-02-09 13:50:00,33.06,33.06,33.04,33.05,149200.0,22.5029,22.5029,22.4893,22.4961,149200.0
2007-02-09 13:55:00,33.05,33.08,33.05,33.06,57600.0,22.4961,22.5165,22.4961,22.5029,57600.0
2007-02-09 14:00:00,33.06,33.07,33.05,33.06,31700.0,22.5029,22.5097,22.4961,22.5029,31700.0
2007-02-09 14:05:00,33.06,33.06,32.97,33.0,212800.0,22.5029,22.5029,22.4417,22.4621,212800.0
2007-02-09 14:10:00,33.0,34.25,32.94,32.94,108200.0,22.4621,23.3129,22.4212,22.4212,108200.0
2007-02-09 14:15:00,32.94,33.01,32.94,33.0,135800.0,22.4212,22.4689,22.4212,22.4621,135800.0
2007-02-09 14:20:00,33.0,33.02,33.0,33.01,121400.0,22.4621,22.4757,22.4621,22.4689,121400.0
2007-02-09 14:25:00,33.02,33.02,32.95,32.95,39100.0,22.4757,22.4757,22.4281,22.4281,39100.0
2007-02-09 14:30:00,32.95,32.95,32.91,32.91,79700.0,22.4281,22.4281,22.4008,22.4008,79700.0
2007-02-09 14:35:00,32.9,32.96,32.89,32.92,59600.0,22.394,22.4349,22.3872,22.4076,59600.0
2007-02-09 14:40:00,32.92,32.92,32.85,32.9,532700.0,22.4076,22.4076,22.36,22.394,532700.0
2007-02-09 14:45:00,32.9,32.9,32.86,32.9,241900.0,22.394,22.394,22.3668,22.394,241900.0
2007-02-09 14:50:00,32.89,32.9,32.86,32.86,89300.0,22.3872,22.394,22.3668,22.3668,89300.0
2007-02-09 14:55:00,32.86,32.86,32.78,32.84,88900.0,22.3668,22.3668,22.3123,22.3532,88900.0
2007-02-09 15:00:00,32.84,32.88,32.83,32.83,96000.0,22.3532,22.3804,22.3464,22.3464,96000.0
2007-02-09 15:05:00,32.84,32.86,32.84,32.85,153500.0,22.3532,22.3668,22.3532,22.36,153500.0
2007-02-09 15:10:00,32.85,32.85,32.8,32.81,98500.0,22.36,22.36,22.326,22.3328,98500.0
2007-02-09 15:15:00,32.81,32.86,32.81,32.84,163400.0,22.3328,22.3668,22.3328,22.3532,163400.0
2007-02-09 15:20:00,32.83,32.85,32.83,32.85,130700.0,22.3464,22.36,22.3464,22.36,130700.0
2007-02-09 15:25:00,32.84,32.85,32.84,32.85,193900.0,22.3532,22.36,22.3532,22.36,193900.0
2007-02-09 15:30:00,32.85,32.85,32.84,32.85,91900.0,22.36,22.36,22.3532,22.36,91900.0
2007-02-09 15:35:00,32.84,33.85,32.84,32.85,302000.0,22.3532,23.0407,22.3532,22.36,302000.0
2007-02-09 15:40:00,32.85,32.85,32.8,32.81,676500.0,22.36,22.36,22.326,22.3328,676500.0
2007-02-09 15:45:00,32.81,32.87,32.8,32.85,270400.0,22.3328,22.3736,22.326,22.36,270400.0
2007-02-09 15:50:00,32.86,32.91,32.85,32.89,384500.0,22.3668,22.4008,22.36,22.3872,384500.0
2007-02-09 15:55:00,32.89,32.91,32.85,32.91,597700.0,22.3872,22.4008,22.36,22.4008,597700.0
2007-02-12 09:30:00,32.8,32.91,32.57,32.78,131100.0,22.326,22.4008,22.1694,22.3123,131100.0
2007-02-12 09:35:00,32.78,32.8,32.71,32.71,184500.0,22.3123,22.326,22.2647,22.2647,184500.0
2007-02-12 09:40:00,32.71,32.74,32.57,32.65,388500.0,22.2647,22.2851,22.1694,22.2239,388500.0
2007-02-12 09:45:00,32.7,32.7,32.55,32.56,205000.0,22.2579,22.2579,22.1558,22.1626,205000.0
2007-02-12 09:50:00,32.56,32.6,32.53,32.58,297200.0,22.1626,22.1898,22.1422,22.1762,297200.0
2007-02-12 09:55:00,32.58,32.61,32.51,32.51,173100.0,22.1762,22.1966,22.1286,22.1286,173100.0
2007-02-12 10:00:00,32.52,32.6,32.5,32.6,350200.0,22.1354,22.1898,22.1218,22.1898,350200.0
2007-02-12 10:05:00,32.6,32.62,32.57,32.61,80300.0,22.1898,22.2034,22.1694,22.1966,80300.0
2007-02-12 10:10:00,32.61,32.63,32.6,32.62,68400.0,22.1966,22.2102,22.1898,22.2034,68400.0
2007-02-12 10:15:00,32.61,32.63,32.61,32.61,63400.0,22.1966,22.2102,22.1966,22.1966,63400.0
2007-02-12 10:20:00,32.61,32.62,32.57,32.58,64100.0,22.1966,22.2034,22.1694,22.1762,64100.0
2007-02-12 10:25:00,32.57,32.62,32.57,32.6,104400.0,22.1694,22.2034,22.1694,22.1898,104400.0
2007-02-12 10:30:00,32.61,32.61,32.59,32.61,84100.0,22.1966,22.1966,22.183,22.1966,84100.0
2007-02-12 10:35:00,32.6,32.61,32.6,32.6,35900.0,22.1898,22.1966,22.1898,22.1898,35900.0
2007-02-12 10:40:00,32.6,32.61,32.5,32.59,186400.0,22.1898,22.1966,22.1218,22.183,186400.0
2007-02-12 10:45:00,32.59,32.59,32.53,32.56,68100.0,22.183,22.183,22.1422,22.1626,68100.0
2007-02-12 10:50:00,32.56,32.6,32.56,32.58,42400.0,22.1626,22.1898,22.1626,22.1762,42400.0
2007-02-12 10:55:00,32.58,32.6,32.58,32.59,37600.0,22.1762,22.1898,22.1762,22.183,37600.0
2007-02-12 11:00:00,32.58,32.59,32.58,32.58,20600.0,22.1762,22.183,22.1762,22.1762,20600.0
2007-02-12 11:05:00,32.59,32.62,32.59,32.62,86700.0,22.183,22.2034,22.183,22.2034,86700.0
2007-02-12 11:10:00,32.62,32.66,32.61,32.64,68900.0,22.2034,22.2307,22.1966,22.217,68900.0
2007-02-12 11:15:00,32.64,32.66,32.64,32.65,68300.0,22.217,22.2307,22.217,22.2239,68300.0
2007-02-12 11:20:00,32.65,32.66,32.6,32.6,84900.0,22.2239,22.2307,22.1898,22.1898,84900.0
2007-02-12 11:25:00,32.59,32.6,32.59,32.6,81800.0,22.183,22.1898,22.183,22.1898,81800.0
2007-02-12 11:30:00,32.6,32.63,32.6,32.6,101900.0,22.1898,22.2102,22.1898,22.1898,101900.0
2007-02-12 11:35:00,32.6,32.62,32.59,32.62,160200.0,22.1898,22.2034,22.183,22.2034,160200.0
2007-02-12 11:40:00,32.61,32.63,32.6,32.63,90700.0,22.1966,22.2102,22.1898,22.2102,90700.0
2007-02-12 11:45:00,32.63,32.64,32.59,32.59,46800.0,22.2102,22.217,22.183,22.183,46800.0
2007-02-12 11:50:00,32.59,32.61,32.59,32.6,123900.0,22.183,22.1966,22.183,22.1898,123900.0
2007-02-12 11:55:00,32.6,32.6,32.58,32.58,50100.0,22.1898,22.1898,22.1762,22.1762,50100.0
2007-02-12 12:00:00,32.58,32.59,32.56,32.57,73500.0,22.1762,22.183,22.1626,22.1694,73500.0
2007-02-12 12:05:00,32.57,32.61,32.57,32.6,146700.0,22.1694,22.1966,22.1694,22.1898,146700.0
2007-02-12 12:10:00,32.6,32.61,32.58,32.59,125200.0,22.1898,22.1966,22.1762,22.183,125200.0
2007-02-12 12:15:00,32.59,32.59,32.56,32.58,180200.0,22.183,22.183,22.1626,22.1762,180200.0
2007-02-12 12:20:00,32.57,32.6,32.57,32.58,128100.0,22.1694,22.1898,22.1694,22.1762,128100.0
2007-02-12 12:25:00,32.59,32.6,32.58,32.59,79100.0,22.183,22.1898,22.1762,22.183,79100.0
2007-02-12 12:30:00,32.59,32.59,32.57,32.58,33800.0,22.183,22.183,22.1694,22.1762,33800.0
2007-02-12 12:35:00,32.58,32.58,32.56,32.57,85600.0,22.1762,22.1762,22.1626,22.1694,85600.0
2007-02-12 12:40:00,32.58,32.59,32.56,32.56,68500.0,22.1762,22.183,22.1626,22.1626,68500.0
2007-02-12 12:45:00,32.56,32.56,32.51,32.52,39300.0,22.1626,22.1626,22.1286,22.1354,39300.0
2007-02-12 12:50:00,32.53,32.53,32.51,32.51,113800.0,22.1422,22.1422,22.1286,22.1286,113800.0
2007-02-12 12:55:00,32.51,32.52,32.5,32.51,228200.0,22.1286,22.1354,22.1218,22.1286,228200.0
2007-02-12 13:00:00,32.51,32.54,32.5,32.54,124200.0,22.1286,22.149,22.1218,22.149,124200.0
2007-02-12 13:05:00,32.54,32.55,32.54,32.55,68300.0,22.149,22.1558,22.149,22.1558,68300.0
2007-02-12 13:10:00,32.54,32.56,32.51,32.54,122300.0,22.149,22.1626,22.1286,22.149,122300.0
2007-02-12 13:15:00,32.54,32.54,32.51,32.54,273600.0,22.149,22.149,22.1286,22.149,273600.0
2007-02-12 13:20:00,32.54,32.54,32.5,32.51,307900.0,22.149,22.149,22.1218,22.1286,307900.0
2007-02-12 13:25:00,32.5,32.5,32.45,32.49,155900.0,22.1218,22.1218,22.0877,22.1149,155900.0
2007-02-12 13:30:00,32.48,32.5,32.48,32.5,94700.0,22.1081,22.1218,22.1081,22.1218,94700.0
2007-02-12 13:35:00,32.49,32.5,32.47,32.48,139200.0,22.1149,22.1218,22.1013,22.1081,139200.0
2007-02-12 13:40:00,32.47,32.5,32.46,32.46,125500.0,22.1013,22.1218,22.0945,22.0945,125500.0
2007-02-12 13:45:00,32.47,32.47,32.45,32.46,309400.0,22.1013,22.1013,22.0877,22.0945,309400.0
2007-02-12 13:50:00,32.46,32.46,32.42,32.42,99700.0,22.0945,22.0945,22.0673,22.0673,99700.0
2007-02-12 13:55:00,32.43,32.45,32.42,32.43,132500.0,22.0741,22.0877,22.0673,22.0741,132500.0
2007-02-12 14:00:00,32.43,32.46,32.41,32.46,96900.0,22.0741,22.0945,22.0605,22.0945,96900.0
2007-02-12 14:05:00,32.47,32.49,32.46,32.47,345100.0,22.1013,22.1149,22.0945,22.1013,345100.0
2007-02-12 14:10:00,32.48,32.49,32.46,32.48,184400.0,22.1081,22.1149,22.0945,22.1081,184400.0
2007-02-12 14:15:00,32.48,32.49,32.47,32.49,73000.0,22.1081,22.1149,22.1013,22.1149,73000.0
2007-02-12 14:20:00,32.48,32.49,32.45,32.45,51100.0,22.1081,22.1149,22.0877,22.0877,51100.0
2007-02-12 14:25:00,32.44,32.47,32.4,32.4,57600.0,22.0809,22.1013,22.0537,22.0537,57600.0
2007-02-12 14:30:00,32.41,32.42,32.4,32.41,91000.0,22.0605,22.0673,22.0537,22.0605,91000.0
2007-02-12 14:35:00,32.4,32.49,32.39,32.49,200800.0,22.0537,22.1149,22.0469,22.1149,200800.0
2007-02-12 14:40:00,32.49,32.5,32.48,32.5,273600.0,22.1149,22.1218,22.1081,22.1218,273600.0
2007-02-12 14:45:00,32.5,32.5,32.46,32.47,158600.0,22.1218,22.1218,22.0945,22.1013,158600.0
2007-02-12 14:50:00,32.49,32.5,32.48,32.49,107300.0,22.1149,22.1218,22.1081,22.1149,107300.0
2007-02-12 14:55:00,32.5,32.51,32.48,32.49,280500.0,22.1218,22.1286,22.1081,22.1149,280500.0
2007-02-12 15:00:00,32.49,32.51,32.48,32.48,71600.0,22.1149,22.1286,22.1081,22.1081,71600.0
2007-02-12 15:05:00,32.48,32.5,32.48,32.49,154900.0,22.1081,22.1218,22.1081,22.1149,154900.0
2007-02-12 15:10:00,32.48,32.5,32.48,32.5,149300.0,22.1081,22.1218,22.1081,22.1218,149300.0
2007-02-12 15:15:00,32.5,32.5,32.48,32.49,215200.0,22.1218,22.1218,22.1081,22.1149,215200.0
2007-02-12 15:20:00,32.49,32.51,32.42,32.42,444600.0,22.1149,22.1286,22.0673,22.0673,444600.0
2007-02-12 15:25:00,32.42,32.49,32.42,32.45,215500.0,22.0673,22.1149,22.0673,22.0877,215500.0
2007-02-12 15:30:00,32.45,32.49,32.45,32.49,51300.0,22.0877,22.1149,22.0877,22.1149,51300.0
2007-02-12 15:35:00,32.49,32.49,32.46,32.47,90700.0,22.1149,22.1149,22.0945,22.1013,90700.0
2007-02-12 15:40:00,32.48,32.5,32.48,32.5,227600.0,22.1081,22.1218,22.1081,22.1218,227600.0
2007-02-12 15:45:00,32.49,32.5,32.48,32.49,206600.0,22.1149,22.1218,22.1081,22.1149,206600.0
2007-02-12 15:50:00,32.47,32.5,32.45,32.48,211200.0,22.1013,22.1218,22.0877,22.1081,211200.0
2007-02-12 15:55:00,32.48,32.49,32.47,32.49,189300.0,22.1081,22.1149,22.1013,22.1149,189300.0
2007-02-13 09:30:00,32.28,32.51,32.08,32.24,1219300.0,21.972,22.1286,21.8359,21.9448,1219300.0
2007-02-13 09:35:00,32.24,32.29,32.21,32.26,721900.0,21.9448,21.9788,21.9244,21.9584,721900.0
2007-02-13 09:40:00,32.25,32.28,32.2,32.22,656900.0,21.9516,21.972,21.9176,21.9312,656900.0
2007-02-13 09:45:00,32.22,32.26,32.15,32.16,472700.0,21.9312,21.9584,21.8835,21.8903,472700.0
2007-02-13 09:50:00,32.16,32.22,32.14,32.17,418400.0,21.8903,21.9312,21.8767,21.8971,418400.0
2007-02-13 09:55:00,32.18,32.2,32.06,32.09,465600.0,21.9039,21.9176,21.8223,21.8427,465600.0
2007-02-13 10:00:00,32.09,32.11,31.95,31.99,649100.0,21.8427,21.8563,21.7474,21.7746,649100.0
2007-02-13 10:05:00,32.0,32.05,31.96,31.97,759300.0,21.7814,21.8155,21.7542,21.761,759300.0
2007-02-13 10:10:00,31.98,31.99,31.88,31.92,696900.0,21.7678,21.7746,21.6997,21.727,696900.0
2007-02-13 10:15:00,31.92,32.09,31.91,32.02,685000.0,21.727,21.8427,21.7202,21.795,685000.0
2007-02-13 10:20:00,32.02,32.06,31.99,32.02,536700.0,21.795,21.8223,21.7746,21.795,536700.0
2007-02-13 10:25:00,32.03,32.06,32.03,32.05,217000.0,21.8018,21.8223,21.8018,21.8155,217000.0
2007-02-13 10:30:00,32.04,32.07,32.02,32.03,169700.0,21.8086,21.8291,21.795,21.8018,169700.0
2007-02-13 10:35:00,32.04,32.08,32.03,32.06,363300.0,21.8086,21.8359,21.8018,21.8223,363300.0
2007-02-13 10:40:00,32.06,32.08,32.04,32.07,268400.0,21.8223,21.8359,21.8086,21.8291,268400.0
2007-02-13 10:45:00,32.08,32.15,32.07,32.14,399900.0,21.8359,21.8835,21.8291,21.8767,399900.0
2007-02-13 10:50:00,32.14,32.16,32.11,32.13,465300.0,21.8767,21.8903,21.8563,21.8699,465300.0
2007-02-13 10:55:00,32.13,32.14,32.12,32.12,343200.0,21.8699,21.8767,21.8631,21.8631,343200.0
2007-02-13 11:00:00,32.12,32.15,32.12,32.14,190900.0,21.8631,21.8835,21.8631,21.8767,190900.0
2007-02-13 11:05:00,32.15,32.15,32.14,32.14,155600.0,21.8835,21.8835,21.8767,21.8767,155600.0
2007-02-13 11:10:00,32.14,32.16,32.14,32.15,185800.0,21.8767,21.8903,21.8767,21.8835,185800.0
2007-02-13 11:15:00,32.15,32.16,32.13,32.15,190800.0,21.8835,21.8903,21.8699,21.8835,190800.0
2007-02-13 11:20:00,32.15,32.16,32.14,32.16,159000.0,21.8835,21.8903,21.8767,21.8903,159000.0
2007-02-13 11:25:00,32.16,32.16,32.15,32.16,35300.0,21.8903,21.8903,21.8835,21.8903,35300.0
2007-02-13 11:30:00,32.16,32.18,32.15,32.17,196400.0,21.8903,21.9039,21.8835,21.8971,196400.0
2007-02-13 11:35:00,32.18,32.2,32.13,32.17,606200.0,21.9039,21.9176,21.8699,21.8971,606200.0
2007-02-13 11:40:00,32.17,32.2,32.15,32.19,432900.0,21.8971,21.9176,21.8835,21.9107,432900.0
2007-02-13 11:45:00,32.19,32.21,32.18,32.2,263200.0,21.9107,21.9244,21.9039,21.9176,263200.0
2007-02-13 11:50:00,32.2,32.21,32.16,32.19,208500.0,21.9176,21.9244,21.8903,21.9107,208500.0
2007-02-13 11:55:00,32.19,32.2,32.17,32.17,180800.0,21.9107,21.9176,21.8971,21.8971,180800.0
2007-02-13 12:00:00,32.18,32.21,32.17,32.2,149500.0,21.9039,21.9244,21.8971,21.9176,149500.0
2007-02-13 12:05:00,32.2,32.21,32.19,32.2,203800.0,21.9176,21.9244,21.9107,21.9176,203800.0
2007-02-13 12:10:00,32.21,32.21,32.2,32.21,66900.0,21.9244,21.9244,21.9176,21.9244,66900.0
2007-02-13 12:15:00,32.21,32.21,32.2,32.21,76000.0,21.9244,21.9244,21.9176,21.9244,76000.0
2007-02-13 12:20:00,32.21,32.25,32.19,32.24,137600.0,21.9244,21.9516,21.9107,21.9448,137600.0
2007-02-13 12:25:00,32.24,32.24,32.22,32.23,34000.0,21.9448,21.9448,21.9312,21.938,34000.0
2007-02-13 12:30:00,32.23,32.27,32.22,32.27,158000.0,21.938,21.9652,21.9312,21.9652,158000.0
2007-02-13 12:35:00,32.27,32.27,32.24,32.25,159100.0,21.9652,21.9652,21.9448,21.9516,159100.0
2007-02-13 12:40:00,32.26,32.27,32.25,32.26,98000.0,21.9584,21.9652,21.9516,21.9584,98000.0
2007-02-13 12:45:00,32.26,32.27,32.25,32.27,96000.0,21.9584,21.9652,21.9516,21.9652,96000.0
2007-02-13 12:50:00,32.27,32.27,32.26,32.26,31700.0,21.9652,21.9652,21.9584,21.9584,31700.0
2007-02-13 12:55:00,32.27,32.3,32.26,32.28,92100.0,21.9652,21.9856,21.9584,21.972,92100.0
2007-02-13 13:00:00,32.29,32.36,32.28,32.36,121800.0,21.9788,22.0265,21.972,22.0265,121800.0
2007-02-13 13:05:00,32.36,32.36,32.31,32.31,134700.0,22.0265,22.0265,21.9924,21.9924,134700.0
2007-02-13 13:10:00,32.31,32.31,32.27,32.28,98800.0,21.9924,21.9924,21.9652,21.972,98800.0
2007-02-13 13:15:00,32.28,32.32,32.25,32.31,245600.0,21.972,21.9992,21.9516,21.9924,245600.0
2007-02-13 13:20:00,32.31,32.31,32.29,32.3,44100.0,21.9924,21.9924,21.9788,21.9856,44100.0
2007-02-13 13:25:00,32.3,32.31,32.29,32.29,71800.0,21.9856,21.9924,21.9788,21.9788,71800.0
2007-02-13 13:30:00,32.29,32.3,32.29,32.3,33600.0,21.9788,21.9856,21.9788,21.9856,33600.0
2007-02-13 13:35:00,32.29,32.3,32.26,32.26,68700.0,21.9788,21.9856,21.9584,21.9584,68700.0
2007-02-13 13:40:00,32.26,32.27,32.25,32.26,67400.0,21.9584,21.9652,21.9516,21.9584,67400.0
2007-02-13 13:45:00,32.27,32.27,32.25,32.27,44300.0,21.9652,21.9652,21.9516,21.9652,44300.0
2007-02-13 13:50:00,32.26,32.27,32.25,32.26,47500.0,21.9584,21.9652,21.9516,21.9584,47500.0
2007-02-13 13:55:00,32.27,32.27,32.26,32.27,49500.0,21.9652,21.9652,21.9584,21.9652,49500.0
2007-02-13 14:00:00,32.27,32.3,32.26,32.3,116000.0,21.9652,21.9856,21.9584,21.9856,116000.0
2007-02-13 14:05:00,32.29,32.31,32.29,32.31,211600.0,21.9788,21.9924,21.9788,21.9924,211600.0
2007-02-13 14:10:00,32.31,32.31,32.27,32.27,79400.0,21.9924,21.9924,21.9652,21.9652,79400.0
2007-02-13 14:15:00,32.27,32.28,32.27,32.28,39800.0,21.9652,21.972,21.9652,21.972,39800.0
2007-02-13 14:20:00,32.28,32.28,32.25,32.27,108200.0,21.972,21.972,21.9516,21.9652,108200.0
2007-02-13 14:25:00,32.26,32.28,32.26,32.26,121400.0,21.9584,21.972,21.9584,21.9584,121400.0
2007-02-13 14:30:00,32.26,32.31,32.26,32.31,190800.0,21.9584,21.9924,21.9584,21.9924,190800.0
2007-02-13 14:35:00,32.31,32.31,32.25,32.26,51400.0,21.9924,21.9924,21.9516,21.9584,51400.0
2007-02-13 14:40:00,32.27,32.3,32.26,32.29,58700.0,21.9652,21.9856,21.9584,21.9788,58700.0
2007-02-13 14:45:00,32.29,32.31,32.26,32.27,325200.0,21.9788,21.9924,21.9584,21.9652,325200.0
2007-02-13 14:50:00,32.27,33.27,32.23,32.26,431300.0,21.9652,22.6459,21.938,21.9584,431300.0
2007-02-13 14:55:00,32.26,32.26,32.23,32.25,484800.0,21.9584,21.9584,21.938,21.9516,484800.0
2007-02-13 15:00:00,32.25,32.34,32.22,32.26,805900.0,21.9516,22.0128,21.9312,21.9584,805900.0
2007-02-13 15:05:00,32.26,32.28,32.21,32.26,370600.0,21.9584,21.972,21.9244,21.9584,370600.0
2007-02-13 15:10:00,32.26,32.27,32.21,32.23,490300.0,21.9584,21.9652,21.9244,21.938,490300.0
2007-02-13 15:15:00,32.24,32.29,32.21,32.21,448000.0,21.9448,21.9788,21.9244,21.9244,448000.0
2007-02-13 15:20:00,32.21,32.27,32.21,32.26,685200.0,21.9244,21.9652,21.9244,21.9584,685200.0
2007-02-13 15:25:00,32.26,32.29,32.22,32.23,370300.0,21.9584,21.9788,21.9312,21.938,370300.0
2007-02-13 15:30:00,32.23,32.24,32.11,32.15,557300.0,21.938,21.9448,21.8563,21.8835,557300.0
2007-02-13 15:35:00,32.15,32.16,32.08,32.08,326100.0,21.8835,21.8903,21.8359,21.8359,326100.0
2007-02-13 15:40:00,32.09,32.12,32.05,32.06,922400.0,21.8427,21.8631,21.8155,21.8223,922400.0
2007-02-13 15:45:00,32.05,32.23,32.05,32.08,261800.0,21.8155,21.938,21.8155,21.8359,261800.0
2007-02-13 15:50:00,32.09,32.09,32.0,32.03,636400.0,21.8427,21.8427,21.7814,21.8018,636400.0
2007-02-13 15:55:00,32.03,32.09,32.0,32.08,672600.0,21.8018,21.8427,21.7814,21.8359,672600.0
2007-02-14 09:30:00,32.08,32.2,31.93,32.05,132300.0,21.8359,21.9176,21.7338,21.8155,132300.0
2007-02-14 09:35:00,32.05,32.07,32.01,32.02,113500.0,21.8155,21.8291,21.7882,21.795,113500.0
2007-02-14 09:40:00,32.03,32.03,32.0,32.01,182100.0,21.8018,21.8018,21.7814,21.7882,182100.0
2007-02-14 09:45:00,32.01,32.02,31.88,31.9,206900.0,21.7882,21.795,21.6997,21.7134,206900.0
2007-02-14 09:50:00,31.9,31.98,31.89,31.92,107300.0,21.7134,21.7678,21.7065,21.727,107300.0
2007-02-14 09:55:00,31.91,32.01,31.9,32.0,93100.0,21.7202,21.7882,21.7134,21.7814,93100.0
2007-02-14 10:00:00,32.0,32.06,32.0,32.05,121200.0,21.7814,21.8223,21.7814,21.8155,121200.0
2007-02-14 10:05:00,32.06,32.18,32.04,32.15,165800.0,21.8223,21.9039,21.8086,21.8835,165800.0
2007-02-14 10:10:00,32.15,32.19,32.15,32.15,122600.0,21.8835,21.9107,21.8835,21.8835,122600.0
2007-02-14 10:15:00,32.18,32.19,32.14,32.15,70000.0,21.9039,21.9107,21.8767,21.8835,70000.0
2007-02-14 10:20:00,32.15,32.16,32.08,32.13,130400.0,21.8835,21.8903,21.8359,21.8699,130400.0
2007-02-14 10:25:00,32.12,32.14,32.05,32.08,97100.0,21.8631,21.8767,21.8155,21.8359,97100.0
2007-02-14 10:30:00,32.08,32.1,32.0,32.02,122300.0,21.8359,21.8495,21.7814,21.795,122300.0
2007-02-14 10:35:00,32.02,32.03,32.0,32.01,102900.0,21.795,21.8018,21.7814,21.7882,102900.0
2007-02-14 10:40:00,32.0,32.05,32.0,32.03,101800.0,21.7814,21.8155,21.7814,21.8018,101800.0
2007-02-14 10:45:00,32.03,32.03,32.0,32.02,155600.0,21.8018,21.8018,21.7814,21.795,155600.0
2007-02-14 10:50:00,32.02,32.07,32.01,32.07,128900.0,21.795,21.8291,21.7882,21.8291,128900.0
2007-02-14 10:55:00,32.08,32.1,32.07,32.1,73300.0,21.8359,21.8495,21.8291,21.8495,73300.0
2007-02-14 11:00:00,32.1,32.1,32.05,32.06,106500.0,21.8495,21.8495,21.8155,21.8223,106500.0
2007-02-14 11:05:00,32.06,32.07,32.05,32.06,160600.0,21.8223,21.8291,21.8155,21.8223,160600.0
2007-02-14 11:10:00,32.06,32.07,32.04,32.06,179100.0,21.8223,21.8291,21.8086,21.8223,179100.0
2007-02-14 11:15:00,32.07,32.12,32.06,32.12,147600.0,21.8291,21.8631,21.8223,21.8631,147600.0
2007-02-14 11:20:00,32.12,32.16,32.09,32.11,242100.0,21.8631,21.8903,21.8427,21.8563,242100.0
2007-02-14 11:25:00,32.11,32.14,32.1,32.13,327200.0,21.8563,21.8767,21.8495,21.8699,327200.0
2007-02-14 11:30:00,32.13,32.15,32.11,32.14,151900.0,21.8699,21.8835,21.8563,21.8767,151900.0
2007-02-14 11:35:00,32.14,32.15,32.14,32.15,127800.0,21.8767,21.8835,21.8767,21.8835,127800.0
2007-02-14 11:40:00,32.16,32.17,32.1,32.13,295000.0,21.8903,21.8971,21.8495,21.8699,295000.0
2007-02-14 11:45:00,32.13,32.16,32.11,32.16,72900.0,21.8699,21.8903,21.8563,21.8903,72900.0
2007-02-14 11:50:00,32.16,32.19,32.16,32.16,110600.0,21.8903,21.9107,21.8903,21.8903,110600.0
2007-02-14 11:55:00,32.17,32.19,32.15,32.16,198500.0,21.8971,21.9107,21.8835,21.8903,198500.0
2007-02-14 12:00:00,32.17,32.19,32.16,32.18,76300.0,21.8971,21.9107,21.8903,21.9039,76300.0
2007-02-14 12:05:00,32.17,32.23,32.17,32.23,155100.0,21.8971,21.938,21.8971,21.938,155100.0
2007-02-14 12:10:00,32.23,32.25,32.21,32.22,101000.0,21.938,21.9516,21.9244,21.9312,101000.0
2007-02-14 12:15:00,32.22,32.25,32.22,32.23,115100.0,21.9312,21.9516,21.9312,21.938,115100.0
2007-02-14 12:20:00,32.23,32.24,32.21,32.23,73500.0,21.938,21.9448,21.9244,21.938,73500.0
2007-02-14 12:25:00,32.23,32.27,32.23,32.26,86800.0,21.938,21.9652,21.938,21.9584,86800.0
2007-02-14 12:30:00,32.25,32.26,32.23,32.23,46600.0,21.9516,21.9584,21.938,21.938,46600.0
2007-02-14 12:35:00,32.23,32.23,32.22,32.22,138900.0,21.938,21.938,21.9312,21.9312,138900.0
2007-02-14 12:40:00,32.22,32.26,32.22,32.25,160700.0,21.9312,21.9584,21.9312,21.9516,160700.0
2007-02-14 12:45:00,32.26,32.26,32.23,32.24,134200.0,21.9584,21.9584,21.938,21.9448,134200.0
2007-02-14 12:50:00,32.24,32.28,32.24,32.26,181000.0,21.9448,21.972,21.9448,21.9584,181000.0
2007-02-14 12:55:00,32.27,32.28,32.25,32.27,242200.0,21.9652,21.972,21.9516,21.9652,242200.0
2007-02-14 13:00:00,32.27,32.29,32.26,32.28,40700.0,21.9652,21.9788,21.9584,21.972,40700.0
2007-02-14 13:05:00,32.28,32.29,32.24,32.29,96400.0,21.972,21.9788,21.9448,21.9788,96400.0
2007-02-14 13:10:00,32.29,32.29,32.27,32.28,23900.0,21.9788,21.9788,21.9652,21.972,23900.0
2007-02-14 13:15:00,32.28,32.3,32.27,32.28,82700.0,21.972,21.9856,21.9652,21.972,82700.0
2007-02-14 13:20:00,32.28,32.3,32.28,32.29,23900.0,21.972,21.9856,21.972,21.9788,23900.0
2007-02-14 13:25:00,32.3,32.35,32.29,32.32,136000.0,21.9856,22.0197,21.9788,21.9992,136000.0
2007-02-14 13:30:00,32.31,32.37,32.31,32.36,185900.0,21.9924,22.0333,21.9924,22.0265,185900.0
2007-02-14 13:35:00,32.36,32.44,32.35,32.43,246900.0,22.0265,22.0809,22.0197,22.0741,246900.0
2007-02-14 13:40:00,32.42,32.45,32.42,32.45,153500.0,22.0673,22.0877,22.0673,22.0877,153500.0
2007-02-14 13:45:00,32.45,32.47,32.45,32.47,28800.0,22.0877,22.1013,22.0877,22.1013,28800.0
2007-02-14 13:50:00,32.46,32.53,32.46,32.52,144200.0,22.0945,22.1422,22.0945,22.1354,144200.0
2007-02-14 13:55:00,32.53,32.55,32.5,32.51,103700.0,22.1422,22.1558,22.1218,22.1286,103700.0
2007-02-14 14:00:00,32.5,32.51,32.43,32.43,176900.0,22.1218,22.1286,22.0741,22.0741,176900.0
2007-02-14 14:05:00,32.43,32.45,32.4,32.42,275700.0,22.0741,22.0877,22.0537,22.0673,275700.0
2007-02-14 14:10:00,32.42,32.49,32.42,32.48,156600.0,22.0673,22.1149,22.0673,22.1081,156600.0
2007-02-14 14:15:00,32.48,32.51,32.45,32.48,220400.0,22.1081,22.1286,22.0877,22.1081,220400.0
2007-02-14 14:20:00,32.48,32.49,32.46,32.48,38600.0,22.1081,22.1149,22.0945,22.1081,38600.0
2007-02-14 14:25:00,32.48,32.5,32.47,32.49,82700.0,22.1081,22.1218,22.1013,22.1149,82700.0
2007-02-14 14:30:00,32.49,32.5,32.48,32.49,50400.0,22.1149,22.1218,22.1081,22.1149,50400.0
2007-02-14 14:35:00,32.49,32.53,32.48,32.52,71800.0,22.1149,22.1422,22.1081,22.1354,71800.0
2007-02-14 14:40:00,32.53,32.53,32.49,32.52,156800.0,22.1422,22.1422,22.1149,22.1354,156800.0
2007-02-14 14:45:00,32.51,32.59,32.51,32.57,235200.0,22.1286,22.183,22.1286,22.1694,235200.0
2007-02-14 14:50:00,32.56,32.61,32.56,32.59,226900.0,22.1626,22.1966,22.1626,22.183,226900.0
2007-02-14 14:55:00,32.59,32.6,32.55,32.56,99700.0,22.183,22.1898,22.1558,22.1626,99700.0
2007-02-14 15:00:00,32.56,32.61,32.54,32.6,273800.0,22.1626,22.1966,22.149,22.1898,273800.0
2007-02-14 15:05:00,32.61,32.63,32.57,32.62,193100.0,22.1966,22.2102,22.1694,22.2034,193100.0
2007-02-14 15:10:00,32.62,32.63,32.59,32.6,336400.0,22.2034,22.2102,22.183,22.1898,336400.0
2007-02-14 15:15:00,32.59,32.62,32.59,32.6,133200.0,22.183,22.2034,22.183,22.1898,133200.0
2007-02-14 15:20:00,32.6,32.63,32.59,32.61,296000.0,22.1898,22.2102,22.183,22.1966,296000.0
2007-02-14 15:25:00,32.62,32.66,32.59,32.65,126200.0,22.2034,22.2307,22.183,22.2239,126200.0
2007-02-14 15:30:00,32.65,32.65,32.59,32.59,191700.0,22.2239,22.2239,22.183,22.183,191700.0
2007-02-14 15:35:00,32.59,32.61,32.57,32.6,203900.0,22.183,22.1966,22.1694,22.1898,203900.0
2007-02-14 15:40:00,32.61,32.61,32.51,32.55,269300.0,22.1966,22.1966,22.1286,22.1558,269300.0
2007-02-14 15:45:00,32.55,32.62,32.53,32.6,304700.0,22.1558,22.2034,22.1422,22.1898,304700.0
2007-02-14 15:50:00,32.6,32.63,32.59,32.63,266900.0,22.1898,22.2102,22.183,22.2102,266900.0
2007-02-14 15:55:00,32.63,32.7,32.62,32.66,415300.0,22.2102,22.2579,22.2034,22.2307,415300.0
2007-02-15 09:30:00,32.75,32.8,32.7,32.7,117800.0,22.2919,22.326,22.2579,22.2579,117800.0
2007-02-15 09:35:00,32.7,32.81,32.66,32.77,267900.0,22.2579,22.3328,22.2307,22.3055,267900.0
2007-02-15 09:40:00,32.77,32.77,32.63,32.66,71200.0,22.3055,22.3055,22.2102,22.2307,71200.0
2007-02-15 09:45:00,32.66,32.67,32.59,32.64,184900.0,22.2307,22.2375,22.183,22.217,184900.0
2007-02-15 09:50:00,32.64,32.69,32.62,32.68,144000.0,22.217,22.2511,22.2034,22.2443,144000.0
2007-02-15 09:55:00,32.68,32.69,32.67,32.69,106400.0,22.2443,22.2511,22.2375,22.2511,106400.0
2007-02-15 10:00:00,32.68,32.69,32.68,32.69,18800.0,22.2443,22.2511,22.2443,22.2511,18800.0
2007-02-15 10:05:00,32.69,32.69,32.65,32.68,139200.0,22.2511,22.2511,22.2239,22.2443,139200.0
2007-02-15 10:10:00,32.67,32.68,32.66,32.66,29100.0,22.2375,22.2443,22.2307,22.2307,29100.0
2007-02-15 10:15:00,32.67,32.69,32.66,32.69,46100.0,22.2375,22.2511,22.2307,22.2511,46100.0
2007-02-15 10:20:00,32.69,32.72,32.69,32.71,48200.0,22.2511,22.2715,22.2511,22.2647,48200.0
2007-02-15 10:25:00,32.71,32.73,32.71,32.73,98100.0,22.2647,22.2783,22.2647,22.2783,98100.0
2007-02-15 10:30:00,32.73,32.73,32.72,32.72,28100.0,22.2783,22.2783,22.2715,22.2715,28100.0
2007-02-15 10:35:00,32.73,32.75,32.72,32.74,78100.0,22.2783,22.2919,22.2715,22.2851,78100.0
2007-02-15 10:40:00,32.73,32.74,32.71,32.72,74100.0,22.2783,22.2851,22.2647,22.2715,74100.0
2007-02-15 10:45:00,32.72,32.74,32.7,32.72,96900.0,22.2715,22.2851,22.2579,22.2715,96900.0
2007-02-15 10:50:00,32.71,32.74,32.71,32.74,76100.0,22.2647,22.2851,22.2647,22.2851,76100.0
2007-02-15 10:55:00,32.74,32.76,32.69,32.72,424300.0,22.2851,22.2987,22.2511,22.2715,424300.0
2007-02-15 11:00:00,32.72,32.8,32.71,32.79,254100.0,22.2715,22.326,22.2647,22.3191,254100.0
2007-02-15 11:05:00,32.8,32.84,32.77,32.77,346400.0,22.326,22.3532,22.3055,22.3055,346400.0
2007-02-15 11:10:00,32.77,32.83,32.76,32.8,107600.0,22.3055,22.3464,22.2987,22.326,107600.0
2007-02-15 11:15:00,32.8,32.84,32.79,32.82,89200.0,22.326,22.3532,22.3191,22.3396,89200.0
2007-02-15 11:20:00,32.82,32.86,32.81,32.81,189900.0,22.3396,22.3668,22.3328,22.3328,189900.0
2007-02-15 11:25:00,32.82,32.88,32.8,32.85,131700.0,22.3396,22.3804,22.326,22.36,131700.0
2007-02-15 11:30:00,32.85,32.93,32.84,32.88,374400.0,22.36,22.4144,22.3532,22.3804,374400.0
2007-02-15 11:35:00,32.89,32.91,32.86,32.9,192200.0,22.3872,22.4008,22.3668,22.394,192200.0
2007-02-15 11:40:00,32.9,32.91,32.88,32.88,133700.0,22.394,22.4008,22.3804,22.3804,133700.0
2007-02-15 11:45:00,32.88,32.98,32.87,32.98,132200.0,22.3804,22.4485,22.3736,22.4485,132200.0
2007-02-15 11:50:00,32.98,33.03,32.94,33.02,222500.0,22.4485,22.4825,22.4212,22.4757,222500.0
2007-02-15 11:55:00,33.02,33.04,33.01,33.04,161900.0,22.4757,22.4893,22.4689,22.4893,161900.0
2007-02-15 12:00:00,33.04,33.12,33.02,33.06,225500.0,22.4893,22.5438,22.4757,22.5029,225500.0
2007-02-15 12:05:00,33.06,33.12,33.05,33.11,119400.0,22.5029,22.5438,22.4961,22.537,119400.0
2007-02-15 12:10:00,33.11,33.14,33.09,33.14,239700.0,22.537,22.5574,22.5234,22.5574,239700.0
2007-02-15 12:15:00,33.14,33.19,33.11,33.17,298700.0,22.5574,22.5914,22.537,22.5778,298700.0
2007-02-15 12:20:00,33.18,33.19,33.12,33.15,96200.0,22.5846,22.5914,22.5438,22.5642,96200.0
2007-02-15 12:25:00,33.15,33.17,33.13,33.14,72900.0,22.5642,22.5778,22.5506,22.5574,72900.0
2007-02-15 12:30:00,33.14,33.19,33.12,33.16,226400.0,22.5574,22.5914,22.5438,22.571,226400.0
2007-02-15 12:35:00,33.16,33.19,33.15,33.19,140200.0,22.571,22.5914,22.5642,22.5914,140200.0
2007-02-15 12:40:00,33.19,33.26,33.09,33.25,416300.0,22.5914,22.6391,22.5234,22.6323,416300.0
2007-02-15 12:45:00,33.25,33.26,33.23,33.25,150000.0,22.6323,22.6391,22.6186,22.6323,150000.0
2007-02-15 12:50:00,33.25,33.31,33.24,33.29,198300.0,22.6323,22.6731,22.6255,22.6595,198300.0
2007-02-15 12:55:00,33.29,33.3,33.23,33.27,202100.0,22.6595,22.6663,22.6186,22.6459,202100.0
2007-02-15 13:00:00,33.26,33.26,33.2,33.22,98000.0,22.6391,22.6391,22.5982,22.6118,98000.0
2007-02-15 13:05:00,33.21,33.25,33.21,33.24,95800.0,22.605,22.6323,22.605,22.6255,95800.0
2007-02-15 13:10:00,33.25,33.25,33.2,33.23,88100.0,22.6323,22.6323,22.5982,22.6186,88100.0
2007-02-15 13:15:00,33.23,33.24,33.19,33.21,228100.0,22.6186,22.6255,22.5914,22.605,228100.0
2007-02-15 13:20:00,33.21,33.22,33.12,33.13,147100.0,22.605,22.6118,22.5438,22.5506,147100.0
2007-02-15 13:25:00,33.12,33.13,33.1,33.12,49500.0,22.5438,22.5506,22.5302,22.5438,49500.0
2007-02-15 13:30:00,33.12,33.13,33.11,33.11,34300.0,22.5438,22.5506,22.537,22.537,34300.0
2007-02-15 13:35:00,33.11,33.13,33.1,33.12,35400.0,22.537,22.5506,22.5302,22.5438,35400.0
2007-02-15 13:40:00,33.12,33.12,33.07,33.08,49700.0,22.5438,22.5438,22.5097,22.5165,49700.0
2007-02-15 13:45:00,33.07,33.08,33.04,33.04,58700.0,22.5097,22.5165,22.4893,22.4893,58700.0
2007-02-15 13:50:00,33.04,33.06,33.02,33.06,68600.0,22.4893,22.5029,22.4757,22.5029,68600.0
2007-02-15 13:55:00,33.06,33.06,33.04,33.06,70000.0,22.5029,22.5029,22.4893,22.5029,70000.0
2007-02-15 14:00:00,33.05,33.06,33.0,33.03,123900.0,22.4961,22.5029,22.4621,22.4825,123900.0
2007-02-15 14:05:00,33.02,33.03,33.0,33.02,69800.0,22.4757,22.4825,22.4621,22.4757,69800.0
2007-02-15 14:10:00,33.03,33.04,33.02,33.04,62100.0,22.4825,22.4893,22.4757,22.4893,62100.0
2007-02-15 14:15:00,33.03,33.04,33.01,33.01,63500.0,22.4825,22.4893,22.4689,22.4689,63500.0
2007-02-15 14:20:00,33.01,33.01,32.96,32.99,146500.0,22.4689,22.4689,22.4349,22.4553,146500.0
2007-02-15 14:25:00,32.98,33.02,32.97,33.02,151200.0,22.4485,22.4757,22.4417,22.4757,151200.0
2007-02-15 14:30:00,33.02,33.03,32.99,33.0,84800.0,22.4757,22.4825,22.4553,22.4621,84800.0
2007-02-15 14:35:00,33.0,33.03,33.0,33.01,90100.0,22.4621,22.4825,22.4621,22.4689,90100.0
2007-02-15 14:40:00,33.02,33.02,33.01,33.01,104200.0,22.4757,22.4757,22.4689,22.4689,104200.0
2007-02-15 14:45:00,33.01,33.06,33.0,33.06,149700.0,22.4689,22.5029,22.4621,22.5029,149700.0
2007-02-15 14:50:00,33.05,33.07,33.03,33.04,262200.0,22.4961,22.5097,22.4825,22.4893,262200.0
2007-02-15 14:55:00,33.05,33.05,33.01,33.03,122900.0,22.4961,22.4961,22.4689,22.4825,122900.0
2007-02-15 15:00:00,33.03,33.04,33.0,33.0,122200.0,22.4825,22.4893,22.4621,22.4621,122200.0
2007-02-15 15:05:00,33.0,33.02,32.98,33.0,108400.0,22.4621,22.4757,22.4485,22.4621,108400.0
2007-02-15 15:10:00,33.0,33.02,32.96,32.97,243800.0,22.4621,22.4757,22.4349,22.4417,243800.0
2007-02-15 15:15:00,32.97,33.0,32.96,33.0,60300.0,22.4417,22.4621,22.4349,22.4621,60300.0
2007-02-15 15:20:00,33.0,33.0,32.98,33.0,251600.0,22.4621,22.4621,22.4485,22.4621,251600.0
2007-02-15 15:25:00,33.0,33.02,32.98,33.01,537900.0,22.4621,22.4757,22.4485,22.4689,537900.0
2007-02-15 15:30:00,33.01,33.05,32.99,33.01,217000.0,22.4689,22.4961,22.4553,22.4689,217000.0
2007-02-15 15:35:00,33.01,33.06,32.96,32.97,210300.0,22.4689,22.5029,22.4349,22.4417,210300.0
2007-02-15 15:40:00,32.98,32.98,32.92,32.96,207400.0,22.4485,22.4485,22.4076,22.4349,207400.0
2007-02-15 15:45:00,32.97,33.0,32.92,32.94,305900.0,22.4417,22.4621,22.4076,22.4212,305900.0
2007-02-15 15:50:00,32.94,32.94,32.89,32.93,249800.0,22.4212,22.4212,22.3872,22.4144,249800.0
2007-02-15 15:55:00,32.93,32.93,32.88,32.91,338000.0,22.4144,22.4144,22.3804,22.4008,338000.0
2007-02-16 09:30:00,32.67,32.68,32.43,32.64,575900.0,22.2375,22.2443,22.0741,22.217,575900.0
2007-02-16 09:35:00,32.65,32.69,32.58,32.67,168400.0,22.2239,22.2511,22.1762,22.2375,168400.0
2007-02-16 09:40:00,32.67,32.69,32.66,32.67,92400.0,22.2375,22.2511,22.2307,22.2375,92400.0
2007-02-16 09:45:00,32.67,32.72,32.65,32.68,206200.0,22.2375,22.2715,22.2239,22.2443,206200.0
2007-02-16 09:50:00,32.68,32.73,32.65,32.66,205200.0,22.2443,22.2783,22.2239,22.2307,205200.0
2007-02-16 09:55:00,32.66,32.71,32.66,32.67,89100.0,22.2307,22.2647,22.2307,22.2375,89100.0
2007-02-16 10:00:00,32.67,32.7,32.65,32.66,152700.0,22.2375,22.2579,22.2239,22.2307,152700.0
2007-02-16 10:05:00,32.66,32.69,32.65,32.68,67200.0,22.2307,22.2511,22.2239,22.2443,67200.0
2007-02-16 10:10:00,32.69,32.72,32.66,32.69,184900.0,22.2511,22.2715,22.2307,22.2511,184900.0
2007-02-16 10:15:00,32.69,32.7,32.66,32.69,55700.0,22.2511,22.2579,22.2307,22.2511,55700.0
2007-02-16 10:20:00,32.69,32.7,32.61,32.67,267800.0,22.2511,22.2579,22.1966,22.2375,267800.0
2007-02-16 10:25:00,32.67,32.7,32.67,32.7,176500.0,22.2375,22.2579,22.2375,22.2579,176500.0
2007-02-16 10:30:00,32.69,32.7,32.65,32.66,107100.0,22.2511,22.2579,22.2239,22.2307,107100.0
2007-02-16 10:35:00,32.65,32.67,32.62,32.64,184000.0,22.2239,22.2375,22.2034,22.217,184000.0
2007-02-16 10:40:00,32.65,32.67,32.63,32.66,310400.0,22.2239,22.2375,22.2102,22.2307,310400.0
2007-02-16 10:45:00,32.66,32.68,32.66,32.66,52800.0,22.2307,22.2443,22.2307,22.2307,52800.0
2007-02-16 10:50:00,32.67,32.7,32.66,32.68,44000.0,22.2375,22.2579,22.2307,22.2443,44000.0
2007-02-16 10:55:00,32.69,32.69,32.64,32.66,30400.0,22.2511,22.2511,22.217,22.2307,30400.0
2007-02-16 11:00:00,32.66,32.68,32.66,32.67,20100.0,22.2307,22.2443,22.2307,22.2375,20100.0
2007-02-16 11:05:00,32.67,32.68,32.67,32.68,8100.0,22.2375,22.2443,22.2375,22.2443,8100.0
2007-02-16 11:10:00,32.68,32.68,32.67,32.68,12400.0,22.2443,22.2443,22.2375,22.2443,12400.0
2007-02-16 11:15:00,32.67,32.69,32.65,32.68,72900.0,22.2375,22.2511,22.2239,22.2443,72900.0
2007-02-16 11:20:00,32.69,32.7,32.68,32.69,163200.0,22.2511,22.2579,22.2443,22.2511,163200.0
2007-02-16 11:25:00,32.7,32.75,32.7,32.74,74500.0,22.2579,22.2919,22.2579,22.2851,74500.0
2007-02-16 11:30:00,32.75,32.75,32.73,32.74,22900.0,22.2919,22.2919,22.2783,22.2851,22900.0
2007-02-16 11:35:00,32.74,32.74,32.73,32.74,9600.0,22.2851,22.2851,22.2783,22.2851,9600.0
2007-02-16 11:40:00,32.73,32.75,32.73,32.74,27200.0,22.2783,22.2919,22.2783,22.2851,27200.0
2007-02-16 11:45:00,32.74,32.74,32.73,32.74,7500.0,22.2851,22.2851,22.2783,22.2851,7500.0
2007-02-16 11:50:00,32.73,32.76,32.73,32.74,77600.0,22.2783,22.2987,22.2783,22.2851,77600.0
2007-02-16 11:55:00,32.75,32.77,32.75,32.77,11200.0,22.2919,22.3055,22.2919,22.3055,11200.0
2007-02-16 12:00:00,32.77,32.8,32.76,32.8,36700.0,22.3055,22.326,22.2987,22.326,36700.0
2007-02-16 12:05:00,32.79,32.87,32.79,32.87,98600.0,22.3191,22.3736,22.3191,22.3736,98600.0
2007-02-16 12:10:00,32.87,32.88,32.86,32.88,50300.0,22.3736,22.3804,22.3668,22.3804,50300.0
2007-02-16 12:15:00,32.88,32.89,32.86,32.87,76700.0,22.3804,22.3872,22.3668,22.3736,76700.0
2007-02-16 12:20:00,32.87,32.92,32.87,32.92,49500.0,22.3736,22.4076,22.3736,22.4076,49500.0
2007-02-16 12:25:00,32.93,32.94,32.91,32.92,33000.0,22.4144,22.4212,22.4008,22.4076,33000.0
2007-02-16 12:30:00,32.92,32.93,32.89,32.89,23200.0,22.4076,22.4144,22.3872,22.3872,23200.0
2007-02-16 12:35:00,32.89,32.89,32.87,32.88,27500.0,22.3872,22.3872,22.3736,22.3804,27500.0
2007-02-16 12:40:00,32.88,32.9,32.85,32.85,66200.0,22.3804,22.394,22.36,22.36,66200.0
2007-02-16 12:45:00,32.85,32.86,32.84,32.85,11500.0,22.36,22.3668,22.3532,22.36,11500.0
2007-02-16 12:50:00,32.85,32.85,32.82,32.82,56600.0,22.36,22.36,22.3396,22.3396,56600.0
2007-02-16 12:55:00,32.82,32.82,32.78,32.79,52200.0,22.3396,22.3396,22.3123,22.3191,52200.0
2007-02-16 13:00:00,32.79,32.79,32.77,32.78,64700.0,22.3191,22.3191,22.3055,22.3123,64700.0
2007-02-16 13:05:00,32.78,32.78,32.76,32.78,110300.0,22.3123,22.3123,22.2987,22.3123,110300.0
2007-02-16 13:10:00,32.78,32.8,32.77,32.79,161200.0,22.3123,22.326,22.3055,22.3191,161200.0
2007-02-16 13:15:00,32.78,32.78,32.75,32.75,90800.0,22.3123,22.3123,22.2919,22.2919,90800.0
2007-02-16 13:20:00,32.75,32.77,32.74,32.77,146400.0,22.2919,22.3055,22.2851,22.3055,146400.0
2007-02-16 13:25:00,32.77,32.78,32.76,32.77,132200.0,22.3055,22.3123,22.2987,22.3055,132200.0
2007-02-16 13:30:00,32.77,32.77,32.74,32.74,85100.0,22.3055,22.3055,22.2851,22.2851,85100.0
2007-02-16 13:35:00,32.73,32.77,32.7,32.73,109600.0,22.2783,22.3055,22.2579,22.2783,109600.0
2007-02-16 13:40:00,32.73,32.74,32.73,32.74,41600.0,22.2783,22.2851,22.2783,22.2851,41600.0
2007-02-16 13:45:00,32.73,32.73,32.72,32.73,105400.0,22.2783,22.2783,22.2715,22.2783,105400.0
2007-02-16 13:50:00,32.73,32.73,32.7,32.7,165000.0,22.2783,22.2783,22.2579,22.2579,165000.0
2007-02-16 13:55:00,32.71,32.73,32.7,32.71,139300.0,22.2647,22.2783,22.2579,22.2647,139300.0
2007-02-16 14:00:00,32.71,32.71,32.68,32.7,116900.0,22.2647,22.2647,22.2443,22.2579,116900.0
2007-02-16 14:05:00,32.71,32.73,32.7,32.72,58200.0,22.2647,22.2783,22.2579,22.2715,58200.0
2007-02-16 14:10:00,32.73,32.73,32.68,32.68,96300.0,22.2783,22.2783,22.2443,22.2443,96300.0
2007-02-16 14:15:00,32.68,32.7,32.66,32.69,94300.0,22.2443,22.2579,22.2307,22.2511,94300.0
2007-02-16 14:20:00,32.7,32.7,32.69,32.7,18500.0,22.2579,22.2579,22.2511,22.2579,18500.0
2007-02-16 14:25:00,32.69,32.7,32.67,32.69,132700.0,22.2511,22.2579,22.2375,22.2511,132700.0
2007-02-16 14:30:00,32.7,32.7,32.69,32.7,51900.0,22.2579,22.2579,22.2511,22.2579,51900.0
2007-02-16 14:35:00,32.7,32.72,32.68,32.72,97100.0,22.2579,22.2715,22.2443,22.2715,97100.0
2007-02-16 14:40:00,32.71,32.72,32.7,32.71,12300.0,22.2647,22.2715,22.2579,22.2647,12300.0
2007-02-16 14:45:00,32.7,32.71,32.69,32.7,48300.0,22.2579,22.2647,22.2511,22.2579,48300.0
2007-02-16 14:50:00,32.71,32.71,32.7,32.7,20200.0,22.2647,22.2647,22.2579,22.2579,20200.0
2007-02-16 14:55:00,32.7,32.71,32.67,32.68,101000.0,22.2579,22.2647,22.2375,22.2443,101000.0
2007-02-16 15:00:00,32.68,32.69,32.67,32.68,120900.0,22.2443,22.2511,22.2375,22.2443,120900.0
2007-02-16 15:05:00,32.67,32.68,32.67,32.67,16000.0,22.2375,22.2443,22.2375,22.2375,16000.0
2007-02-16 15:10:00,32.68,32.68,32.67,32.67,50600.0,22.2443,22.2443,22.2375,22.2375,50600.0
2007-02-16 15:15:00,32.68,32.76,32.67,32.71,331500.0,22.2443,22.2987,22.2375,22.2647,331500.0
2007-02-16 15:20:00,32.72,32.75,32.7,32.75,108200.0,22.2715,22.2919,22.2579,22.2919,108200.0
2007-02-16 15:25:00,32.74,32.77,32.74,32.75,94000.0,22.2851,22.3055,22.2851,22.2919,94000.0
2007-02-16 15:30:00,32.74,32.75,32.73,32.74,42500.0,22.2851,22.2919,22.2783,22.2851,42500.0
2007-02-16 15:35:00,32.74,32.76,32.71,32.71,88100.0,22.2851,22.2987,22.2647,22.2647,88100.0
2007-02-16 15:40:00,32.72,32.74,32.72,32.72,347800.0,22.2715,22.2851,22.2715,22.2715,347800.0
2007-02-16 15:45:00,32.73,32.76,32.72,32.75,148300.0,22.2783,22.2987,22.2715,22.2919,148300.0
2007-02-16 15:50:00,32.74,32.76,32.73,32.73,386400.0,22.2851,22.2987,22.2783,22.2783,386400.0
2007-02-16 15:55:00,32.74,32.75,32.7,32.73,347900.0,22.2851,22.2919,22.2579,22.2783,347900.0
2007-02-20 09:30:00,32.55,32.76,32.45,32.54,304200.0,22.1558,22.2987,22.0877,22.149,304200.0
2007-02-20 09:35:00,32.54,32.55,32.51,32.55,298600.0,22.149,22.1558,22.1286,22.1558,298600.0
2007-02-20 09:40:00,32.55,32.57,32.5,32.57,253900.0,22.1558,22.1694,22.1218,22.1694,253900.0
2007-02-20 09:45:00,32.57,32.59,32.56,32.56,104800.0,22.1694,22.183,22.1626,22.1626,104800.0
2007-02-20 09:50:00,32.56,32.6,32.55,32.6,203100.0,22.1626,22.1898,22.1558,22.1898,203100.0
2007-02-20 09:55:00,32.6,32.6,32.54,32.56,134600.0,22.1898,22.1898,22.149,22.1626,134600.0
2007-02-20 10:00:00,32.56,32.6,32.53,32.55,189400.0,22.1626,22.1898,22.1422,22.1558,189400.0
2007-02-20 10:05:00,32.58,32.58,32.53,32.54,154400.0,22.1762,22.1762,22.1422,22.149,154400.0
2007-02-20 10:10:00,32.53,32.53,32.51,32.52,159500.0,22.1422,22.1422,22.1286,22.1354,159500.0
2007-02-20 10:15:00,32.53,32.58,32.52,32.58,188600.0,22.1422,22.1762,22.1354,22.1762,188600.0
2007-02-20 10:20:00,32.58,32.58,32.55,32.56,54600.0,22.1762,22.1762,22.1558,22.1626,54600.0
2007-02-20 10:25:00,32.55,32.56,32.52,32.55,79600.0,22.1558,22.1626,22.1354,22.1558,79600.0
2007-02-20 10:30:00,32.55,32.56,32.54,32.56,291900.0,22.1558,22.1626,22.149,22.1626,291900.0
2007-02-20 10:35:00,32.56,32.56,32.53,32.55,193200.0,22.1626,22.1626,22.1422,22.1558,193200.0
2007-02-20 10:40:00,32.55,32.56,32.53,32.56,203200.0,22.1558,22.1626,22.1422,22.1626,203200.0
2007-02-20 10:45:00,32.56,32.56,32.55,32.56,70000.0,22.1626,22.1626,22.1558,22.1626,70000.0
2007-02-20 10:50:00,32.55,32.56,32.55,32.55,56600.0,22.1558,22.1626,22.1558,22.1558,56600.0
2007-02-20 10:55:00,32.55,32.64,32.55,32.57,177200.0,22.1558,22.217,22.1558,22.1694,177200.0
2007-02-20 11:00:00,32.57,32.6,32.57,32.6,83800.0,22.1694,22.1898,22.1694,22.1898,83800.0
2007-02-20 11:05:00,32.6,32.65,32.6,32.65,56800.0,22.1898,22.2239,22.1898,22.2239,56800.0
2007-02-20 11:10:00,32.65,32.65,32.62,32.62,81200.0,22.2239,22.2239,22.2034,22.2034,81200.0
2007-02-20 11:15:00,32.62,32.67,32.61,32.67,69800.0,22.2034,22.2375,22.1966,22.2375,69800.0
2007-02-20 11:20:00,32.67,32.74,32.67,32.7,63900.0,22.2375,22.2851,22.2375,22.2579,63900.0
2007-02-20 11:25:00,32.7,32.75,32.68,32.75,63400.0,22.2579,22.2919,22.2443,22.2919,63400.0
2007-02-20 11:30:00,32.75,32.76,32.74,32.74,118900.0,22.2919,22.2987,22.2851,22.2851,118900.0
2007-02-20 11:35:00,32.75,32.75,32.7,32.7,88500.0,22.2919,22.2919,22.2579,22.2579,88500.0
2007-02-20 11:40:00,32.7,32.71,32.66,32.66,91000.0,22.2579,22.2647,22.2307,22.2307,91000.0
2007-02-20 11:45:00,32.66,32.68,32.62,32.66,76600.0,22.2307,22.2443,22.2034,22.2307,76600.0
2007-02-20 11:50:00,32.66,32.71,32.66,32.7,32700.0,22.2307,22.2647,22.2307,22.2579,32700.0
2007-02-20 11:55:00,32.7,32.7,32.69,32.69,27300.0,22.2579,22.2579,22.2511,22.2511,27300.0
2007-02-20 12:00:00,32.69,32.69,32.67,32.68,36200.0,22.2511,22.2511,22.2375,22.2443,36200.0
2007-02-20 12:05:00,32.67,32.68,32.67,32.68,32200.0,22.2375,22.2443,22.2375,22.2443,32200.0
2007-02-20 12:10:00,32.68,32.7,32.67,32.69,62100.0,22.2443,22.2579,22.2375,22.2511,62100.0
2007-02-20 12:15:00,32.7,32.7,32.64,32.65,40500.0,22.2579,22.2579,22.217,22.2239,40500.0
2007-02-20 12:20:00,32.64,32.65,32.63,32.63,28500.0,22.217,22.2239,22.2102,22.2102,28500.0
2007-02-20 12:25:00,32.63,32.64,32.62,32.62,29000.0,22.2102,22.217,22.2034,22.2034,29000.0
2007-02-20 12:30:00,32.63,32.64,32.62,32.64,42400.0,22.2102,22.217,22.2034,22.217,42400.0
2007-02-20 12:35:00,32.63,32.64,32.6,32.6,99700.0,22.2102,22.217,22.1898,22.1898,99700.0
2007-02-20 12:40:00,32.6,32.61,32.6,32.61,18100.0,22.1898,22.1966,22.1898,22.1966,18100.0
2007-02-20 12:45:00,32.6,32.62,32.6,32.62,61400.0,22.1898,22.2034,22.1898,22.2034,61400.0
2007-02-20 12:50:00,32.61,32.62,32.61,32.61,25500.0,22.1966,22.2034,22.1966,22.1966,25500.0
2007-02-20 12:55:00,32.62,32.62,32.61,32.61,30200.0,22.2034,22.2034,22.1966,22.1966,30200.0
2007-02-20 13:00:00,32.61,32.62,32.6,32.6,32600.0,22.1966,22.2034,22.1898,22.1898,32600.0
2007-02-20 13:05:00,32.6,32.63,32.6,32.63,61500.0,22.1898,22.2102,22.1898,22.2102,61500.0
2007-02-20 13:10:00,32.63,32.63,32.61,32.61,51900.0,22.2102,22.2102,22.1966,22.1966,51900.0
2007-02-20 13:15:00,32.61,32.62,32.61,32.61,24200.0,22.1966,22.2034,22.1966,22.1966,24200.0
2007-02-20 13:20:00,32.61,32.62,32.61,32.61,20200.0,22.1966,22.2034,22.1966,22.1966,20200.0
2007-02-20 13:25:00,32.62,32.62,32.61,32.61,38200.0,22.2034,22.2034,22.1966,22.1966,38200.0
2007-02-20 13:30:00,32.62,32.62,32.61,32.62,33200.0,22.2034,22.2034,22.1966,22.2034,33200.0
2007-02-20 13:35:00,32.63,32.67,32.62,32.67,58300.0,22.2102,22.2375,22.2034,22.2375,58300.0
2007-02-20 13:40:00,32.67,32.7,32.65,32.7,63200.0,22.2375,22.2579,22.2239,22.2579,63200.0
2007-02-20 13:45:00,32.7,32.74,32.69,32.74,108300.0,22.2579,22.2851,22.2511,22.2851,108300.0
2007-02-20 13:50:00,32.74,32.75,32.73,32.73,66300.0,22.2851,22.2919,22.2783,22.2783,66300.0
2007-02-20 13:55:00,32.73,32.75,32.73,32.75,69600.0,22.2783,22.2919,22.2783,22.2919,69600.0
2007-02-20 14:00:00,32.74,32.77,32.73,32.77,87500.0,22.2851,22.3055,22.2783,22.3055,87500.0
2007-02-20 14:05:00,32.76,32.77,32.75,32.75,53700.0,22.2987,22.3055,22.2919,22.2919,53700.0
2007-02-20 14:10:00,32.75,32.76,32.75,32.75,24100.0,22.2919,22.2987,22.2919,22.2919,24100.0
2007-02-20 14:15:00,32.75,32.76,32.75,32.76,35600.0,22.2919,22.2987,22.2919,22.2987,35600.0
2007-02-20 14:20:00,32.76,32.79,32.75,32.76,88600.0,22.2987,22.3191,22.2919,22.2987,88600.0
2007-02-20 14:25:00,32.76,32.76,32.73,32.75,58200.0,22.2987,22.2987,22.2783,22.2919,58200.0
2007-02-20 14:30:00,32.74,32.74,32.71,32.74,55400.0,22.2851,22.2851,22.2647,22.2851,55400.0
2007-02-20 14:35:00,32.74,32.75,32.73,32.73,42400.0,22.2851,22.2919,22.2783,22.2783,42400.0
2007-02-20 14:40:00,32.73,32.75,32.73,32.73,36800.0,22.2783,22.2919,22.2783,22.2783,36800.0
2007-02-20 14:45:00,32.73,32.74,32.71,32.71,42100.0,22.2783,22.2851,22.2647,22.2647,42100.0
2007-02-20 14:50:00,32.71,32.74,32.71,32.74,45600.0,22.2647,22.2851,22.2647,22.2851,45600.0
2007-02-20 14:55:00,32.74,32.76,32.73,32.75,78800.0,22.2851,22.2987,22.2783,22.2919,78800.0
2007-02-20 15:00:00,32.76,32.76,32.73,32.73,37900.0,22.2987,22.2987,22.2783,22.2783,37900.0
2007-02-20 15:05:00,32.73,32.73,32.7,32.72,79400.0,22.2783,22.2783,22.2579,22.2715,79400.0
2007-02-20 15:10:00,32.73,32.75,32.72,32.74,54600.0,22.2783,22.2919,22.2715,22.2851,54600.0
2007-02-20 15:15:00,32.74,32.76,32.74,32.74,99600.0,22.2851,22.2987,22.2851,22.2851,99600.0
2007-02-20 15:20:00,32.74,32.76,32.74,32.75,45100.0,22.2851,22.2987,22.2851,22.2919,45100.0
2007-02-20 15:25:00,32.76,32.77,32.74,32.76,42200.0,22.2987,22.3055,22.2851,22.2987,42200.0
2007-02-20 15:30:00,32.76,32.81,32.76,32.8,111200.0,22.2987,22.3328,22.2987,22.326,111200.0
2007-02-20 15:35:00,32.8,32.81,32.79,32.8,75700.0,22.326,22.3328,22.3191,22.326,75700.0
2007-02-20 15:40:00,32.8,32.82,32.78,32.82,110100.0,22.326,22.3396,22.3123,22.3396,110100.0
2007-02-20 15:45:00,32.83,32.84,32.8,32.8,124900.0,22.3464,22.3532,22.326,22.326,124900.0
2007-02-20 15:50:00,32.8,32.82,32.8,32.81,91000.0,22.326,22.3396,22.326,22.3328,91000.0
2007-02-20 15:55:00,32.82,32.82,32.78,32.81,154000.0,22.3396,22.3396,22.3123,22.3328,154000.0
2007-02-21 09:30:00,32.72,32.8,32.6,32.8,292000.0,22.2715,22.326,22.1898,22.326,292000.0
2007-02-21 09:35:00,32.8,32.82,32.73,32.78,175200.0,22.326,22.3396,22.2783,22.3123,175200.0
2007-02-21 09:40:00,32.77,33.07,32.77,32.98,240600.0,22.3055,22.5097,22.3055,22.4485,240600.0
2007-02-21 09:45:00,32.97,33.07,32.95,33.02,156100.0,22.4417,22.5097,22.4281,22.4757,156100.0
2007-02-21 09:50:00,33.03,33.1,33.01,33.08,178500.0,22.4825,22.5302,22.4689,22.5165,178500.0
2007-02-21 09:55:00,33.08,33.12,33.03,33.1,181900.0,22.5165,22.5438,22.4825,22.5302,181900.0
2007-02-21 10:00:00,33.11,33.18,33.08,33.17,260200.0,22.537,22.5846,22.5165,22.5778,260200.0
2007-02-21 10:05:00,33.17,33.17,33.14,33.14,147200.0,22.5778,22.5778,22.5574,22.5574,147200.0
2007-02-21 10:10:00,33.14,33.15,33.08,33.1,155400.0,22.5574,22.5642,22.5165,22.5302,155400.0
2007-02-21 10:15:00,33.11,33.11,33.08,33.1,28100.0,22.537,22.537,22.5165,22.5302,28100.0
2007-02-21 10:20:00,33.1,33.1,33.04,33.04,23000.0,22.5302,22.5302,22.4893,22.4893,23000.0
2007-02-21 10:25:00,33.04,33.08,33.04,33.06,73600.0,22.4893,22.5165,22.4893,22.5029,73600.0
2007-02-21 10:30:00,33.05,33.07,33.05,33.05,99700.0,22.4961,22.5097,22.4961,22.4961,99700.0
2007-02-21 10:35:00,33.05,33.05,33.04,33.04,41700.0,22.4961,22.4961,22.4893,22.4893,41700.0
2007-02-21 10:40:00,33.03,33.03,32.98,33.01,135700.0,22.4825,22.4825,22.4485,22.4689,135700.0
2007-02-21 10:45:00,33.0,33.02,32.99,33.01,43100.0,22.4621,22.4757,22.4553,22.4689,43100.0
2007-02-21 10:50:00,33.0,33.02,33.0,33.0,56800.0,22.4621,22.4757,22.4621,22.4621,56800.0
2007-02-21 10:55:00,33.0,33.02,33.0,33.0,32800.0,22.4621,22.4757,22.4621,22.4621,32800.0
2007-02-21 11:00:00,33.0,33.01,33.0,33.01,21000.0,22.4621,22.4689,22.4621,22.4689,21000.0
2007-02-21 11:05:00,33.0,33.01,32.98,32.98,14500.0,22.4621,22.4689,22.4485,22.4485,14500.0
2007-02-21 11:10:00,32.98,33.01,32.98,33.0,40800.0,22.4485,22.4689,22.4485,22.4621,40800.0
2007-02-21 11:15:00,33.0,33.01,32.99,33.01,32700.0,22.4621,22.4689,22.4553,22.4689,32700.0
2007-02-21 11:20:00,33.01,33.02,33.0,33.0,30000.0,22.4689,22.4757,22.4621,22.4621,30000.0
2007-02-21 11:25:00,33.0,33.02,33.0,33.02,42000.0,22.4621,22.4757,22.4621,22.4757,42000.0
2007-02-21 11:30:00,33.02,33.02,33.01,33.01,49700.0,22.4757,22.4757,22.4689,22.4689,49700.0
2007-02-21 11:35:00,33.01,33.01,33.0,33.01,28200.0,22.4689,22.4689,22.4621,22.4689,28200.0
2007-02-21 11:40:00,33.01,33.03,33.0,33.03,43800.0,22.4689,22.4825,22.4621,22.4825,43800.0
2007-02-21 11:45:00,33.03,33.03,33.0,33.0,23800.0,22.4825,22.4825,22.4621,22.4621,23800.0
2007-02-21 11:50:00,33.01,33.01,33.0,33.0,10900.0,22.4689,22.4689,22.4621,22.4621,10900.0
2007-02-21 11:55:00,33.0,33.01,33.0,33.0,14700.0,22.4621,22.4689,22.4621,22.4621,14700.0
2007-02-21 12:00:00,33.01,33.01,33.0,33.0,22800.0,22.4689,22.4689,22.4621,22.4621,22800.0
2007-02-21 12:05:00,33.01,33.01,33.0,33.01,13900.0,22.4689,22.4689,22.4621,22.4689,13900.0
2007-02-21 12:10:00,33.01,33.01,32.98,33.01,139000.0,22.4689,22.4689,22.4485,22.4689,139000.0
2007-02-21 12:15:00,33.01,33.04,33.0,33.03,63300.0,22.4689,22.4893,22.4621,22.4825,63300.0
2007-02-21 12:20:00,33.03,33.03,33.0,33.0,16900.0,22.4825,22.4825,22.4621,22.4621,16900.0
2007-02-21 12:25:00,33.01,33.02,33.0,33.02,62200.0,22.4689,22.4757,22.4621,22.4757,62200.0
2007-02-21 12:30:00,33.02,33.02,33.0,33.0,18500.0,22.4757,22.4757,22.4621,22.4621,18500.0
2007-02-21 12:35:00,33.0,33.01,33.0,33.0,46800.0,22.4621,22.4689,22.4621,22.4621,46800.0
2007-02-21 12:40:00,33.0,33.0,32.98,32.98,20500.0,22.4621,22.4621,22.4485,22.4485,20500.0
2007-02-21 12:45:00,32.98,32.99,32.98,32.99,31600.0,22.4485,22.4553,22.4485,22.4553,31600.0
2007-02-21 12:50:00,32.99,33.0,32.99,32.99,42300.0,22.4553,22.4621,22.4553,22.4553,42300.0
2007-02-21 12:55:00,33.0,33.0,32.99,33.0,6100.0,22.4621,22.4621,22.4553,22.4621,6100.0
2007-02-21 13:00:00,33.0,33.01,32.99,33.0,80900.0,22.4621,22.4689,22.4553,22.4621,80900.0
2007-02-21 13:05:00,33.0,33.0,32.99,33.0,23300.0,22.4621,22.4621,22.4553,22.4621,23300.0
2007-02-21 13:10:00,32.99,33.0,32.99,32.99,24200.0,22.4553,22.4621,22.4553,22.4553,24200.0
2007-02-21 13:15:00,32.99,33.0,32.96,32.97,79900.0,22.4553,22.4621,22.4349,22.4417,79900.0
2007-02-21 13:20:00,32.97,32.99,32.97,32.98,38500.0,22.4417,22.4553,22.4417,22.4485,38500.0
2007-02-21 13:25:00,32.99,32.99,32.98,32.99,8000.0,22.4553,22.4553,22.4485,22.4553,8000.0
2007-02-21 13:30:00,32.99,32.99,32.98,32.99,53500.0,22.4553,22.4553,22.4485,22.4553,53500.0
2007-02-21 13:35:00,32.99,33.0,32.95,32.95,76700.0,22.4553,22.4621,22.4281,22.4281,76700.0
2007-02-21 13:40:00,32.95,32.96,32.95,32.95,28600.0,22.4281,22.4349,22.4281,22.4281,28600.0
2007-02-21 13:45:00,32.95,32.96,32.95,32.96,44300.0,22.4281,22.4349,22.4281,22.4349,44300.0
2007-02-21 13:50:00,32.95,32.96,32.95,32.95,35700.0,22.4281,22.4349,22.4281,22.4281,35700.0
2007-02-21 13:55:00,32.95,32.96,32.95,32.95,108400.0,22.4281,22.4349,22.4281,22.4281,108400.0
2007-02-21 14:00:00,32.95,32.96,32.94,32.94,158600.0,22.4281,22.4349,22.4212,22.4212,158600.0
2007-02-21 14:05:00,32.94,32.96,32.93,32.95,160100.0,22.4212,22.4349,22.4144,22.4281,160100.0
2007-02-21 14:10:00,32.95,32.95,32.94,32.95,27100.0,22.4281,22.4281,22.4212,22.4281,27100.0
2007-02-21 14:15:00,32.95,32.95,32.94,32.95,127800.0,22.4281,22.4281,22.4212,22.4281,127800.0
2007-02-21 14:20:00,32.94,32.95,32.94,32.95,16600.0,22.4212,22.4281,22.4212,22.4281,16600.0
2007-02-21 14:25:00,32.95,32.95,32.94,32.94,22500.0,22.4281,22.4281,22.4212,22.4212,22500.0
2007-02-21 14:30:00,32.94,32.95,32.92,32.92,73100.0,22.4212,22.4281,22.4076,22.4076,73100.0
2007-02-21 14:35:00,32.92,32.94,32.92,32.93,70500.0,22.4076,22.4212,22.4076,22.4144,70500.0
2007-02-21 14:40:00,32.93,32.94,32.91,32.92,14700.0,22.4144,22.4212,22.4008,22.4076,14700.0
2007-02-21 14:45:00,32.92,32.92,32.91,32.91,36200.0,22.4076,22.4076,22.4008,22.4008,36200.0
2007-02-21 14:50:00,32.92,32.92,32.91,32.92,24300.0,22.4076,22.4076,22.4008,22.4076,24300.0
2007-02-21 14:55:00,32.92,32.93,32.91,32.92,50100.0,22.4076,22.4144,22.4008,22.4076,50100.0
2007-02-21 15:00:00,32.92,32.93,32.91,32.93,54400.0,22.4076,22.4144,22.4008,22.4144,54400.0
2007-02-21 15:05:00,32.92,32.94,32.91,32.93,78000.0,22.4076,22.4212,22.4008,22.4144,78000.0
2007-02-21 15:10:00,32.92,32.94,32.91,32.93,121200.0,22.4076,22.4212,22.4008,22.4144,121200.0
2007-02-21 15:15:00,32.92,32.95,32.92,32.94,269500.0,22.4076,22.4281,22.4076,22.4212,269500.0
2007-02-21 15:20:00,32.94,32.95,32.93,32.94,61100.0,22.4212,22.4281,22.4144,22.4212,61100.0
2007-02-21 15:25:00,32.93,32.95,32.93,32.94,123600.0,22.4144,22.4281,22.4144,22.4212,123600.0
2007-02-21 15:30:00,32.93,32.95,32.93,32.93,291000.0,22.4144,22.4281,22.4144,22.4144,291000.0
2007-02-21 15:35:00,32.94,32.95,32.93,32.95,303000.0,22.4212,22.4281,22.4144,22.4281,303000.0
2007-02-21 15:40:00,32.95,32.95,32.93,32.94,115900.0,22.4281,22.4281,22.4144,22.4212,115900.0
2007-02-21 15:45:00,32.94,32.95,32.94,32.95,185800.0,22.4212,22.4281,22.4212,22.4281,185800.0
2007-02-21 15:50:00,32.95,33.05,32.94,33.05,522700.0,22.4281,22.4961,22.4212,22.4961,522700.0
2007-02-21 15:55:00,33.05,33.06,33.02,33.05,246600.0,22.4961,22.5029,22.4757,22.4961,246600.0
2007-02-22 09:30:00,33.0,33.01,32.9,32.98,101900.0,22.4621,22.4689,22.394,22.4485,101900.0
2007-02-22 09:35:00,32.99,33.0,32.96,32.99,36500.0,22.4553,22.4621,22.4349,22.4553,36500.0
2007-02-22 09:40:00,32.99,33.05,32.99,33.01,73800.0,22.4553,22.4961,22.4553,22.4689,73800.0
2007-02-22 09:45:00,33.01,33.08,33.01,33.07,95500.0,22.4689,22.5165,22.4689,22.5097,95500.0
2007-02-22 09:50:00,33.07,33.13,33.06,33.08,89000.0,22.5097,22.5506,22.5029,22.5165,89000.0
2007-02-22 09:55:00,33.07,33.09,33.02,33.03,50900.0,22.5097,22.5234,22.4757,22.4825,50900.0
2007-02-22 10:00:00,33.04,33.04,33.0,33.01,71200.0,22.4893,22.4893,22.4621,22.4689,71200.0
2007-02-22 10:05:00,33.0,33.02,32.99,33.0,96400.0,22.4621,22.4757,22.4553,22.4621,96400.0
2007-02-22 10:10:00,33.0,33.01,32.98,32.98,19200.0,22.4621,22.4689,22.4485,22.4485,19200.0
2007-02-22 10:15:00,32.98,32.98,32.9,32.9,75600.0,22.4485,22.4485,22.394,22.394,75600.0
2007-02-22 10:20:00,32.91,32.91,32.86,32.9,67700.0,22.4008,22.4008,22.3668,22.394,67700.0
2007-02-22 10:25:00,32.89,32.97,32.86,32.96,91400.0,22.3872,22.4417,22.3668,22.4349,91400.0
2007-02-22 10:30:00,32.97,32.97,32.9,32.9,99000.0,22.4417,22.4417,22.394,22.394,99000.0
2007-02-22 10:35:00,32.91,32.92,32.9,32.9,109800.0,22.4008,22.4076,22.394,22.394,109800.0
2007-02-22 10:40:00,32.9,32.91,32.86,32.86,57600.0,22.394,22.4008,22.3668,22.3668,57600.0
2007-02-22 10:45:00,32.86,32.9,32.86,32.9,43800.0,22.3668,22.394,22.3668,22.394,43800.0
2007-02-22 10:50:00,32.89,32.91,32.88,32.9,130800.0,22.3872,22.4008,22.3804,22.394,130800.0
2007-02-22 10:55:00,32.9,32.92,32.9,32.91,159800.0,22.394,22.4076,22.394,22.4008,159800.0
2007-02-22 11:00:00,32.91,32.92,32.86,32.86,157100.0,22.4008,22.4076,22.3668,22.3668,157100.0
2007-02-22 11:05:00,32.86,32.88,32.82,32.87,153600.0,22.3668,22.3804,22.3396,22.3736,153600.0
2007-02-22 11:10:00,32.87,32.88,32.84,32.85,137400.0,22.3736,22.3804,22.3532,22.36,137400.0
2007-02-22 11:15:00,32.85,32.87,32.8,32.8,221500.0,22.36,22.3736,22.326,22.326,221500.0
2007-02-22 11:20:00,32.8,32.81,32.76,32.77,44300.0,22.326,22.3328,22.2987,22.3055,44300.0
2007-02-22 11:25:00,32.77,32.77,32.74,32.74,36200.0,22.3055,22.3055,22.2851,22.2851,36200.0
2007-02-22 11:30:00,32.74,32.75,32.7,32.71,65400.0,22.2851,22.2919,22.2579,22.2647,65400.0
2007-02-22 11:35:00,32.72,32.73,32.71,32.73,36700.0,22.2715,22.2783,22.2647,22.2783,36700.0
2007-02-22 11:40:00,32.72,32.73,32.7,32.71,82400.0,22.2715,22.2783,22.2579,22.2647,82400.0
2007-02-22 11:45:00,32.71,32.71,32.7,32.7,54600.0,22.2647,22.2647,22.2579,22.2579,54600.0
2007-02-22 11:50:00,32.7,32.71,32.69,32.7,59700.0,22.2579,22.2647,22.2511,22.2579,59700.0
2007-02-22 11:55:00,32.7,32.72,32.69,32.72,76800.0,22.2579,22.2715,22.2511,22.2715,76800.0
2007-02-22 12:00:00,32.71,32.74,32.71,32.74,145900.0,22.2647,22.2851,22.2647,22.2851,145900.0
2007-02-22 12:05:00,32.74,32.75,32.73,32.74,34700.0,22.2851,22.2919,22.2783,22.2851,34700.0
2007-02-22 12:10:00,32.73,32.74,32.7,32.7,44000.0,22.2783,22.2851,22.2579,22.2579,44000.0
2007-02-22 12:15:00,32.7,32.7,32.67,32.68,42900.0,22.2579,22.2579,22.2375,22.2443,42900.0
2007-02-22 12:20:00,32.68,32.68,32.64,32.64,24600.0,22.2443,22.2443,22.217,22.217,24600.0
2007-02-22 12:25:00,32.64,32.65,32.61,32.64,108000.0,22.217,22.2239,22.1966,22.217,108000.0
2007-02-22 12:30:00,32.64,32.65,32.61,32.62,158600.0,22.217,22.2239,22.1966,22.2034,158600.0
2007-02-22 12:35:00,32.62,32.62,32.6,32.6,182800.0,22.2034,22.2034,22.1898,22.1898,182800.0
2007-02-22 12:40:00,32.59,32.6,32.52,32.55,78500.0,22.183,22.1898,22.1354,22.1558,78500.0
2007-02-22 12:45:00,32.55,32.58,32.54,32.56,63000.0,22.1558,22.1762,22.149,22.1626,63000.0
2007-02-22 12:50:00,32.56,32.57,32.55,32.57,18100.0,22.1626,22.1694,22.1558,22.1694,18100.0
2007-02-22 12:55:00,32.57,32.57,32.55,32.56,35900.0,22.1694,22.1694,22.1558,22.1626,35900.0
2007-02-22 13:00:00,32.56,32.62,32.54,32.6,130400.0,22.1626,22.2034,22.149,22.1898,130400.0
2007-02-22 13:05:00,32.6,32.62,32.6,32.6,81600.0,22.1898,22.2034,22.1898,22.1898,81600.0
2007-02-22 13:10:00,32.6,32.61,32.58,32.59,140900.0,22.1898,22.1966,22.1762,22.183,140900.0
2007-02-22 13:15:00,32.59,32.59,32.54,32.54,56600.0,22.183,22.183,22.149,22.149,56600.0
2007-02-22 13:20:00,32.55,32.61,32.52,32.59,73300.0,22.1558,22.1966,22.1354,22.183,73300.0
2007-02-22 13:25:00,32.58,32.6,32.53,32.55,85300.0,22.1762,22.1898,22.1422,22.1558,85300.0
2007-02-22 13:30:00,32.54,32.56,32.54,32.55,47900.0,22.149,22.1626,22.149,22.1558,47900.0
2007-02-22 13:35:00,32.54,32.56,32.54,32.55,284500.0,22.149,22.1626,22.149,22.1558,284500.0
2007-02-22 13:40:00,32.55,32.55,32.51,32.52,53000.0,22.1558,22.1558,22.1286,22.1354,53000.0
2007-02-22 13:45:00,32.53,32.53,32.49,32.5,96800.0,22.1422,22.1422,22.1149,22.1218,96800.0
2007-02-22 13:50:00,32.5,32.51,32.5,32.5,31100.0,22.1218,22.1286,22.1218,22.1218,31100.0
2007-02-22 13:55:00,32.51,32.51,32.5,32.5,15300.0,22.1286,22.1286,22.1218,22.1218,15300.0
2007-02-22 14:00:00,32.5,32.52,32.46,32.48,69500.0,22.1218,22.1354,22.0945,22.1081,69500.0
2007-02-22 14:05:00,32.48,32.51,32.36,32.46,196900.0,22.1081,22.1286,22.0265,22.0945,196900.0
2007-02-22 14:10:00,32.47,32.5,32.46,32.46,66200.0,22.1013,22.1218,22.0945,22.0945,66200.0
2007-02-22 14:15:00,32.47,32.49,32.44,32.48,36100.0,22.1013,22.1149,22.0809,22.1081,36100.0
2007-02-22 14:20:00,32.49,32.5,32.47,32.49,60000.0,22.1149,22.1218,22.1013,22.1149,60000.0
2007-02-22 14:25:00,32.48,32.49,32.47,32.47,26900.0,22.1081,22.1149,22.1013,22.1013,26900.0
2007-02-22 14:30:00,32.48,32.48,32.43,32.43,43400.0,22.1081,22.1081,22.0741,22.0741,43400.0
2007-02-22 14:35:00,32.43,32.44,32.39,32.44,239700.0,22.0741,22.0809,22.0469,22.0809,239700.0
2007-02-22 14:40:00,32.44,32.48,32.43,32.45,57500.0,22.0809,22.1081,22.0741,22.0877,57500.0
2007-02-22 14:45:00,32.45,32.47,32.43,32.45,65600.0,22.0877,22.1013,22.0741,22.0877,65600.0
2007-02-22 14:50:00,32.45,32.53,32.45,32.5,152000.0,22.0877,22.1422,22.0877,22.1218,152000.0
2007-02-22 14:55:00,32.49,32.53,32.49,32.52,134700.0,22.1149,22.1422,22.1149,22.1354,134700.0
2007-02-22 15:00:00,32.51,32.52,32.5,32.52,48900.0,22.1286,22.1354,22.1218,22.1354,48900.0
2007-02-22 15:05:00,32.52,32.53,32.51,32.52,42500.0,22.1354,22.1422,22.1286,22.1354,42500.0
2007-02-22 15:10:00,32.52,32.53,32.5,32.52,56600.0,22.1354,22.1422,22.1218,22.1354,56600.0
2007-02-22 15:15:00,32.51,32.53,32.49,32.5,121200.0,22.1286,22.1422,22.1149,22.1218,121200.0
2007-02-22 15:20:00,32.5,32.51,32.49,32.49,173500.0,22.1218,22.1286,22.1149,22.1149,173500.0
2007-02-22 15:25:00,32.49,32.51,32.48,32.5,158800.0,22.1149,22.1286,22.1081,22.1218,158800.0
2007-02-22 15:30:00,32.5,32.53,32.49,32.53,80600.0,22.1218,22.1422,22.1149,22.1422,80600.0
2007-02-22 15:35:00,32.53,32.53,32.48,32.51,95400.0,22.1422,22.1422,22.1081,22.1286,95400.0
2007-02-22 15:40:00,32.5,32.51,32.48,32.48,83700.0,22.1218,22.1286,22.1081,22.1081,83700.0
2007-02-22 15:45:00,32.49,32.56,32.48,32.55,220500.0,22.1149,22.1626,22.1081,22.1558,220500.0
2007-02-22 15:50:00,32.55,32.56,32.5,32.5,152900.0,22.1558,22.1626,22.1218,22.1218,152900.0
2007-02-22 15:55:00,32.5,32.51,32.48,32.49,202000.0,22.1218,22.1286,22.1081,22.1149,202000.0
2007-02-23 09:30:00,32.6,32.67,32.52,32.55,175200.0,22.1898,22.2375,22.1354,22.1558,175200.0
2007-02-23 09:35:00,32.54,32.56,32.53,32.55,116300.0,22.149,22.1626,22.1422,22.1558,116300.0
2007-02-23 09:40:00,32.55,32.55,32.52,32.52,80600.0,22.1558,22.1558,22.1354,22.1354,80600.0
2007-02-23 09:45:00,32.53,32.54,32.45,32.49,170900.0,22.1422,22.149,22.0877,22.1149,170900.0
2007-02-23 09:50:00,32.5,32.5,32.44,32.44,92400.0,22.1218,22.1218,22.0809,22.0809,92400.0
2007-02-23 09:55:00,32.42,32.43,32.35,32.35,57500.0,22.0673,22.0741,22.0197,22.0197,57500.0
2007-02-23 10:00:00,32.35,32.37,32.33,32.36,69600.0,22.0197,22.0333,22.006,22.0265,69600.0
2007-02-23 10:05:00,32.36,32.39,32.33,32.34,43700.0,22.0265,22.0469,22.006,22.0128,43700.0
2007-02-23 10:10:00,32.35,32.37,32.3,32.37,68300.0,22.0197,22.0333,21.9856,22.0333,68300.0
2007-02-23 10:15:00,32.36,32.45,32.36,32.45,85900.0,22.0265,22.0877,22.0265,22.0877,85900.0
2007-02-23 10:20:00,32.45,32.46,32.4,32.45,121900.0,22.0877,22.0945,22.0537,22.0877,121900.0
2007-02-23 10:25:00,32.45,32.54,32.44,32.54,141700.0,22.0877,22.149,22.0809,22.149,141700.0
2007-02-23 10:30:00,32.53,32.55,32.52,32.52,95800.0,22.1422,22.1558,22.1354,22.1354,95800.0
2007-02-23 10:35:00,32.52,32.53,32.48,32.5,139600.0,22.1354,22.1422,22.1081,22.1218,139600.0
2007-02-23 10:40:00,32.5,32.5,32.46,32.46,130000.0,22.1218,22.1218,22.0945,22.0945,130000.0
2007-02-23 10:45:00,32.46,32.49,32.38,32.42,229900.0,22.0945,22.1149,22.0401,22.0673,229900.0
2007-02-23 10:50:00,32.42,32.43,32.36,32.36,43500.0,22.0673,22.0741,22.0265,22.0265,43500.0
2007-02-23 10:55:00,32.36,32.4,32.36,32.38,63900.0,22.0265,22.0537,22.0265,22.0401,63900.0
2007-02-23 11:00:00,32.38,32.39,32.37,32.38,48200.0,22.0401,22.0469,22.0333,22.0401,48200.0
2007-02-23 11:05:00,32.38,32.39,32.36,32.38,56700.0,22.0401,22.0469,22.0265,22.0401,56700.0
2007-02-23 11:10:00,32.38,32.4,32.38,32.4,54500.0,22.0401,22.0537,22.0401,22.0537,54500.0
2007-02-23 11:15:00,32.39,32.4,32.38,32.39,49600.0,22.0469,22.0537,22.0401,22.0469,49600.0
2007-02-23 11:20:00,32.4,32.4,32.39,32.39,41800.0,22.0537,22.0537,22.0469,22.0469,41800.0
2007-02-23 11:25:00,32.39,32.43,32.37,32.39,148800.0,22.0469,22.0741,22.0333,22.0469,148800.0
2007-02-23 11:30:00,32.39,32.4,32.37,32.4,39300.0,22.0469,22.0537,22.0333,22.0537,39300.0
2007-02-23 11:35:00,32.39,32.4,32.38,32.4,56400.0,22.0469,22.0537,22.0401,22.0537,56400.0
2007-02-23 11:40:00,32.4,32.4,32.38,32.39,28200.0,22.0537,22.0537,22.0401,22.0469,28200.0
2007-02-23 11:45:00,32.39,32.41,32.38,32.4,68600.0,22.0469,22.0605,22.0401,22.0537,68600.0
2007-02-23 11:50:00,32.4,32.41,32.39,32.41,94800.0,22.0537,22.0605,22.0469,22.0605,94800.0
2007-02-23 11:55:00,32.41,32.42,32.4,32.41,27400.0,22.0605,22.0673,22.0537,22.0605,27400.0
2007-02-23 12:00:00,32.4,32.4,32.38,32.39,61600.0,22.0537,22.0537,22.0401,22.0469,61600.0
2007-02-23 12:05:00,32.39,32.41,32.35,32.35,147900.0,22.0469,22.0605,22.0197,22.0197,147900.0
2007-02-23 12:10:00,32.35,32.36,32.27,32.29,75400.0,22.0197,22.0265,21.9652,21.9788,75400.0
2007-02-23 12:15:00,32.29,32.33,32.29,32.33,60700.0,21.9788,22.006,21.9788,22.006,60700.0
2007-02-23 12:20:00,32.33,32.4,32.33,32.38,81500.0,22.006,22.0537,22.006,22.0401,81500.0
2007-02-23 12:25:00,32.39,32.39,32.38,32.38,97400.0,22.0469,22.0469,22.0401,22.0401,97400.0
2007-02-23 12:30:00,32.38,32.38,32.37,32.37,23400.0,22.0401,22.0401,22.0333,22.0333,23400.0
2007-02-23 12:35:00,32.37,32.39,32.37,32.38,72700.0,22.0333,22.0469,22.0333,22.0401,72700.0
2007-02-23 12:40:00,32.38,32.38,32.3,32.31,70300.0,22.0401,22.0401,21.9856,21.9924,70300.0
2007-02-23 12:45:00,32.31,32.39,32.3,32.3,80200.0,21.9924,22.0469,21.9856,21.9856,80200.0
2007-02-23 12:50:00,32.31,32.32,32.3,32.31,100900.0,21.9924,21.9992,21.9856,21.9924,100900.0
2007-02-23 12:55:00,32.3,32.36,32.3,32.35,96400.0,21.9856,22.0265,21.9856,22.0197,96400.0
2007-02-23 13:00:00,32.34,32.36,32.31,32.32,213800.0,22.0128,22.0265,21.9924,21.9992,213800.0
2007-02-23 13:05:00,32.31,32.32,32.29,32.29,183800.0,21.9924,21.9992,21.9788,21.9788,183800.0
2007-02-23 13:10:00,32.29,32.38,32.29,32.29,16500.0,21.9788,22.0401,21.9788,21.9788,16500.0
2007-02-23 13:15:00,32.37,32.37,32.29,32.31,39100.0,22.0333,22.0333,21.9788,21.9924,39100.0
2007-02-23 13:20:00,32.29,32.38,32.29,32.36,101300.0,21.9788,22.0401,21.9788,22.0265,101300.0
2007-02-23 13:25:00,32.37,32.37,32.29,32.34,149600.0,22.0333,22.0333,21.9788,22.0128,149600.0
2007-02-23 13:30:00,32.34,32.36,32.32,32.34,71300.0,22.0128,22.0265,21.9992,22.0128,71300.0
2007-02-23 13:35:00,32.34,32.35,32.33,32.33,59200.0,22.0128,22.0197,22.006,22.006,59200.0
2007-02-23 13:40:00,32.33,32.34,32.3,32.33,43500.0,22.006,22.0128,21.9856,22.006,43500.0
2007-02-23 13:45:00,32.33,32.33,32.31,32.32,31300.0,22.006,22.006,21.9924,21.9992,31300.0
2007-02-23 13:50:00,32.31,32.32,32.28,32.31,81800.0,21.9924,21.9992,21.972,21.9924,81800.0
2007-02-23 13:55:00,32.31,32.31,32.28,32.29,74300.0,21.9924,21.9924,21.972,21.9788,74300.0
2007-02-23 14:00:00,32.29,32.3,32.27,32.28,44700.0,21.9788,21.9856,21.9652,21.972,44700.0
2007-02-23 14:05:00,32.29,32.31,32.28,32.31,42200.0,21.9788,21.9924,21.972,21.9924,42200.0
2007-02-23 14:10:00,32.31,32.31,32.28,32.3,36500.0,21.9924,21.9924,21.972,21.9856,36500.0
2007-02-23 14:15:00,32.3,32.32,32.28,32.31,39900.0,21.9856,21.9992,21.972,21.9924,39900.0
2007-02-23 14:20:00,32.31,32.32,32.31,32.31,45300.0,21.9924,21.9992,21.9924,21.9924,45300.0
2007-02-23 14:25:00,32.31,32.32,32.28,32.32,70000.0,21.9924,21.9992,21.972,21.9992,70000.0
2007-02-23 14:30:00,32.31,32.38,32.31,32.37,84200.0,21.9924,22.0401,21.9924,22.0333,84200.0
2007-02-23 14:35:00,32.37,32.38,32.33,32.33,51000.0,22.0333,22.0401,22.006,22.006,51000.0
2007-02-23 14:40:00,32.33,32.35,32.32,32.33,56600.0,22.006,22.0197,21.9992,22.006,56600.0
2007-02-23 14:45:00,32.32,32.33,32.32,32.32,36100.0,21.9992,22.006,21.9992,21.9992,36100.0
2007-02-23 14:50:00,32.32,32.33,32.32,32.33,15900.0,21.9992,22.006,21.9992,22.006,15900.0
2007-02-23 14:55:00,32.33,32.36,32.32,32.34,61500.0,22.006,22.0265,21.9992,22.0128,61500.0
2007-02-23 15:00:00,32.35,32.36,32.35,32.36,42300.0,22.0197,22.0265,22.0197,22.0265,42300.0
2007-02-23 15:05:00,32.36,32.36,32.35,32.36,34300.0,22.0265,22.0265,22.0197,22.0265,34300.0
2007-02-23 15:10:00,32.35,32.36,32.34,32.36,176900.0,22.0197,22.0265,22.0128,22.0265,176900.0
2007-02-23 15:15:00,32.36,32.37,32.35,32.37,460800.0,22.0265,22.0333,22.0197,22.0333,460800.0
2007-02-23 15:20:00,32.37,32.41,32.36,32.4,266000.0,22.0333,22.0605,22.0265,22.0537,266000.0
2007-02-23 15:25:00,32.39,32.41,32.38,32.38,79800.0,22.0469,22.0605,22.0401,22.0401,79800.0
2007-02-23 15:30:00,32.38,32.42,32.38,32.42,95700.0,22.0401,22.0673,22.0401,22.0673,95700.0
2007-02-23 15:35:00,32.43,32.45,32.39,32.4,124800.0,22.0741,22.0877,22.0469,22.0537,124800.0
2007-02-23 15:40:00,32.39,32.43,32.39,32.42,83800.0,22.0469,22.0741,22.0469,22.0673,83800.0
2007-02-23 15:45:00,32.42,32.46,32.41,32.42,77100.0,22.0673,22.0945,22.0605,22.0673,77100.0
2007-02-23 15:50:00,32.42,32.45,32.41,32.44,111000.0,22.0673,22.0877,22.0605,22.0809,111000.0
2007-02-23 15:55:00,32.46,32.46,32.43,32.46,147200.0,22.0945,22.0945,22.0741,22.0945,147200.0
2007-02-26 09:30:00,32.32,32.59,32.32,32.37,159500.0,21.9992,22.183,21.9992,22.0333,159500.0
2007-02-26 09:35:00,32.37,32.52,32.22,32.29,121700.0,22.0333,22.1354,21.9312,21.9788,121700.0
2007-02-26 09:40:00,32.28,32.46,32.25,32.35,338000.0,21.972,22.0945,21.9516,22.0197,338000.0
2007-02-26 09:45:00,32.35,32.46,32.29,32.41,132200.0,22.0197,22.0945,21.9788,22.0605,132200.0
2007-02-26 09:50:00,32.41,32.5,32.39,32.41,804600.0,22.0605,22.1218,22.0469,22.0605,804600.0
2007-02-26 09:55:00,32.4,32.41,32.37,32.37,67400.0,22.0537,22.0605,22.0333,22.0333,67400.0
2007-02-26 10:00:00,32.36,32.37,32.27,32.28,121200.0,22.0265,22.0333,21.9652,21.972,121200.0
2007-02-26 10:05:00,32.29,32.3,32.28,32.28,67100.0,21.9788,21.9856,21.972,21.972,67100.0
2007-02-26 10:10:00,32.29,32.29,32.23,32.23,75600.0,21.9788,21.9788,21.938,21.938,75600.0
2007-02-26 10:15:00,32.24,32.29,32.23,32.27,144800.0,21.9448,21.9788,21.938,21.9652,144800.0
2007-02-26 10:20:00,32.27,32.29,32.26,32.28,86700.0,21.9652,21.9788,21.9584,21.972,86700.0
2007-02-26 10:25:00,32.29,32.29,32.23,32.24,107300.0,21.9788,21.9788,21.938,21.9448,107300.0
2007-02-26 10:30:00,32.24,32.24,32.21,32.21,54200.0,21.9448,21.9448,21.9244,21.9244,54200.0
2007-02-26 10:35:00,32.22,32.22,32.2,32.21,82800.0,21.9312,21.9312,21.9176,21.9244,82800.0
2007-02-26 10:40:00,32.21,32.22,32.2,32.22,59300.0,21.9244,21.9312,21.9176,21.9312,59300.0
2007-02-26 10:45:00,32.22,32.22,32.19,32.2,206800.0,21.9312,21.9312,21.9107,21.9176,206800.0
2007-02-26 10:50:00,32.2,32.22,32.19,32.21,345200.0,21.9176,21.9312,21.9107,21.9244,345200.0
2007-02-26 10:55:00,32.21,32.25,32.2,32.25,36300.0,21.9244,21.9516,21.9176,21.9516,36300.0
2007-02-26 11:00:00,32.25,32.27,32.23,32.25,149100.0,21.9516,21.9652,21.938,21.9516,149100.0
2007-02-26 11:05:00,32.25,32.28,32.24,32.28,70700.0,21.9516,21.972,21.9448,21.972,70700.0
2007-02-26 11:10:00,32.28,32.29,32.28,32.28,40100.0,21.972,21.9788,21.972,21.972,40100.0
2007-02-26 11:15:00,32.29,32.29,32.26,32.26,12500.0,21.9788,21.9788,21.9584,21.9584,12500.0
2007-02-26 11:20:00,32.26,32.29,32.26,32.28,74900.0,21.9584,21.9788,21.9584,21.972,74900.0
2007-02-26 11:25:00,32.29,32.3,32.29,32.3,18300.0,21.9788,21.9856,21.9788,21.9856,18300.0
2007-02-26 11:30:00,32.29,32.3,32.28,32.29,16300.0,21.9788,21.9856,21.972,21.9788,16300.0
2007-02-26 11:35:00,32.29,32.35,32.28,32.35,70900.0,21.9788,22.0197,21.972,22.0197,70900.0
2007-02-26 11:40:00,32.35,32.37,32.31,32.31,54300.0,22.0197,22.0333,21.9924,21.9924,54300.0
2007-02-26 11:45:00,32.32,32.33,32.31,32.33,20500.0,21.9992,22.006,21.9924,22.006,20500.0
2007-02-26 11:50:00,32.33,32.34,32.32,32.33,55100.0,22.006,22.0128,21.9992,22.006,55100.0
2007-02-26 11:55:00,32.33,32.34,32.32,32.33,28700.0,22.006,22.0128,21.9992,22.006,28700.0
2007-02-26 12:00:00,32.33,32.33,32.29,32.3,24900.0,22.006,22.006,21.9788,21.9856,24900.0
2007-02-26 12:05:00,32.3,32.31,32.29,32.31,14900.0,21.9856,21.9924,21.9788,21.9924,14900.0
2007-02-26 12:10:00,32.3,32.32,32.3,32.32,40900.0,21.9856,21.9992,21.9856,21.9992,40900.0
2007-02-26 12:15:00,32.32,32.32,32.31,32.32,10400.0,21.9992,21.9992,21.9924,21.9992,10400.0
2007-02-26 12:20:00,32.32,32.32,32.31,32.31,30300.0,21.9992,21.9992,21.9924,21.9924,30300.0
2007-02-26 12:25:00,32.32,32.4,32.31,32.37,167800.0,21.9992,22.0537,21.9924,22.0333,167800.0
2007-02-26 12:30:00,32.37,32.37,32.32,32.34,50600.0,22.0333,22.0333,21.9992,22.0128,50600.0
2007-02-26 12:35:00,32.34,32.34,32.32,32.33,41600.0,22.0128,22.0128,21.9992,22.006,41600.0
2007-02-26 12:40:00,32.33,32.33,32.3,32.3,76200.0,22.006,22.006,21.9856,21.9856,76200.0
2007-02-26 12:45:00,32.31,32.31,32.25,32.26,72500.0,21.9924,21.9924,21.9516,21.9584,72500.0
2007-02-26 12:50:00,32.26,32.28,32.25,32.28,15300.0,21.9584,21.972,21.9516,21.972,15300.0
2007-02-26 12:55:00,32.28,32.28,32.26,32.27,27400.0,21.972,21.972,21.9584,21.9652,27400.0
2007-02-26 13:00:00,32.27,32.27,32.26,32.26,16600.0,21.9652,21.9652,21.9584,21.9584,16600.0
2007-02-26 13:05:00,32.27,32.27,32.26,32.27,21000.0,21.9652,21.9652,21.9584,21.9652,21000.0
2007-02-26 13:10:00,32.26,32.27,32.26,32.27,12200.0,21.9584,21.9652,21.9584,21.9652,12200.0
2007-02-26 13:15:00,32.27,32.28,32.26,32.27,136800.0,21.9652,21.972,21.9584,21.9652,136800.0
2007-02-26 13:20:00,32.27,32.27,32.26,32.27,43400.0,21.9652,21.9652,21.9584,21.9652,43400.0
2007-02-26 13:25:00,32.27,32.27,32.24,32.24,53500.0,21.9652,21.9652,21.9448,21.9448,53500.0
2007-02-26 13:30:00,32.25,32.25,32.24,32.24,22000.0,21.9516,21.9516,21.9448,21.9448,22000.0
2007-02-26 13:35:00,32.25,32.27,32.24,32.27,55000.0,21.9516,21.9652,21.9448,21.9652,55000.0
2007-02-26 13:40:00,32.27,32.28,32.27,32.28,38300.0,21.9652,21.972,21.9652,21.972,38300.0
2007-02-26 13:45:00,32.28,32.28,32.27,32.28,43700.0,21.972,21.972,21.9652,21.972,43700.0
2007-02-26 13:50:00,32.27,32.28,32.27,32.28,12500.0,21.9652,21.972,21.9652,21.972,12500.0
2007-02-26 13:55:00,32.28,32.28,32.27,32.28,17700.0,21.972,21.972,21.9652,21.972,17700.0
2007-02-26 14:00:00,32.28,32.28,32.26,32.26,120600.0,21.972,21.972,21.9584,21.9584,120600.0
2007-02-26 14:05:00,32.27,32.28,32.26,32.27,164500.0,21.9652,21.972,21.9584,21.9652,164500.0
2007-02-26 14:10:00,32.27,32.28,32.26,32.26,51800.0,21.9652,21.972,21.9584,21.9584,51800.0
2007-02-26 14:15:00,32.27,32.28,32.26,32.27,38800.0,21.9652,21.972,21.9584,21.9652,38800.0
2007-02-26 14:20:00,32.28,32.29,32.27,32.28,22900.0,21.972,21.9788,21.9652,21.972,22900.0
2007-02-26 14:25:00,32.29,32.3,32.29,32.3,51100.0,21.9788,21.9856,21.9788,21.9856,51100.0
2007-02-26 14:30:00,32.3,32.34,32.3,32.31,83900.0,21.9856,22.0128,21.9856,21.9924,83900.0
2007-02-26 14:35:00,32.32,32.34,32.32,32.33,53900.0,21.9992,22.0128,21.9992,22.006,53900.0
2007-02-26 14:40:00,32.33,32.34,32.33,32.33,107000.0,22.006,22.0128,22.006,22.006,107000.0
2007-02-26 14:45:00,32.34,32.36,32.33,32.36,34800.0,22.0128,22.0265,22.006,22.0265,34800.0
2007-02-26 14:50:00,32.36,32.36,32.34,32.35,28200.0,22.0265,22.0265,22.0128,22.0197,28200.0
2007-02-26 14:55:00,32.35,32.35,32.33,32.34,28300.0,22.0197,22.0197,22.006,22.0128,28300.0
2007-02-26 15:00:00,32.33,32.36,32.31,32.32,40800.0,22.006,22.0265,21.9924,21.9992,40800.0
2007-02-26 15:05:00,32.32,32.33,32.31,32.33,325000.0,21.9992,22.006,21.9924,22.006,325000.0
2007-02-26 15:10:00,32.32,32.34,32.32,32.33,17500.0,21.9992,22.0128,21.9992,22.006,17500.0
2007-02-26 15:15:00,32.32,32.34,32.31,32.32,20700.0,21.9992,22.0128,21.9924,21.9992,20700.0
2007-02-26 15:20:00,32.33,32.34,32.29,32.29,74900.0,22.006,22.0128,21.9788,21.9788,74900.0
2007-02-26 15:25:00,32.3,32.33,32.28,32.3,52900.0,21.9856,22.006,21.972,21.9856,52900.0
2007-02-26 15:30:00,32.3,32.33,32.29,32.29,19100.0,21.9856,22.006,21.9788,21.9788,19100.0
2007-02-26 15:35:00,32.3,32.34,32.27,32.32,145800.0,21.9856,22.0128,21.9652,21.9992,145800.0
2007-02-26 15:40:00,32.32,32.34,32.31,32.32,54000.0,21.9992,22.0128,21.9924,21.9992,54000.0
2007-02-26 15:45:00,32.32,32.36,32.31,32.34,84100.0,21.9992,22.0265,21.9924,22.0128,84100.0
2007-02-26 15:50:00,32.34,32.39,32.34,32.38,126200.0,22.0128,22.0469,22.0128,22.0401,126200.0
2007-02-26 15:55:00,32.39,32.4,32.36,32.4,108800.0,22.0469,22.0537,22.0265,22.0537,108800.0
2007-02-27 09:30:00,32.1,32.11,31.93,31.95,199500.0,21.8495,21.8563,21.7338,21.7474,199500.0
2007-02-27 09:35:00,31.93,31.97,31.56,31.73,209000.0,21.7338,21.761,21.4819,21.5976,209000.0
2007-02-27 09:40:00,31.73,32.0,31.6,31.83,190900.0,21.5976,21.7814,21.5092,21.6657,190900.0
2007-02-27 09:45:00,31.85,31.86,31.78,31.82,223900.0,21.6793,21.6861,21.6317,21.6589,223900.0
2007-02-27 09:50:00,31.82,31.91,31.78,31.82,254900.0,21.6589,21.7202,21.6317,21.6589,254900.0
2007-02-27 09:55:00,31.86,32.0,31.78,31.92,215400.0,21.6861,21.7814,21.6317,21.727,215400.0
2007-02-27 10:00:00,31.92,32.0,31.78,31.92,202700.0,21.727,21.7814,21.6317,21.727,202700.0
2007-02-27 10:05:00,31.93,31.94,31.78,31.93,171800.0,21.7338,21.7406,21.6317,21.7338,171800.0
2007-02-27 10:10:00,31.93,31.96,31.88,31.93,154400.0,21.7338,21.7542,21.6997,21.7338,154400.0
2007-02-27 10:15:00,31.93,32.0,31.78,31.91,167500.0,21.7338,21.7814,21.6317,21.7202,167500.0
2007-02-27 10:20:00,31.93,32.0,31.88,31.9,77800.0,21.7338,21.7814,21.6997,21.7134,77800.0
2007-02-27 10:25:00,31.91,31.95,31.88,31.9,210300.0,21.7202,21.7474,21.6997,21.7134,210300.0
2007-02-27 10:30:00,31.9,31.94,31.78,31.93,157100.0,21.7134,21.7406,21.6317,21.7338,157100.0
2007-02-27 10:35:00,31.91,31.95,31.91,31.93,130900.0,21.7202,21.7474,21.7202,21.7338,130900.0
2007-02-27 10:40:00,31.93,31.98,31.84,31.98,235000.0,21.7338,21.7678,21.6725,21.7678,235000.0
2007-02-27 10:45:00,31.98,31.98,31.94,31.95,176400.0,21.7678,21.7678,21.7406,21.7474,176400.0
2007-02-27 10:50:00,31.95,31.95,31.92,31.94,93400.0,21.7474,21.7474,21.727,21.7406,93400.0
2007-02-27 10:55:00,31.94,31.95,31.92,31.94,59900.0,21.7406,21.7474,21.727,21.7406,59900.0
2007-02-27 11:00:00,31.94,31.94,31.92,31.92,75700.0,21.7406,21.7406,21.727,21.727,75700.0
2007-02-27 11:05:00,31.92,31.95,31.9,31.9,218200.0,21.727,21.7474,21.7134,21.7134,218200.0
2007-02-27 11:10:00,31.9,31.92,31.9,31.9,54800.0,21.7134,21.727,21.7134,21.7134,54800.0
2007-02-27 11:15:00,31.9,31.9,31.88,31.9,100100.0,21.7134,21.7134,21.6997,21.7134,100100.0
2007-02-27 11:20:00,31.9,31.9,31.87,31.87,125400.0,21.7134,21.7134,21.6929,21.6929,125400.0
2007-02-27 11:25:00,31.88,31.89,31.86,31.87,57400.0,21.6997,21.7065,21.6861,21.6929,57400.0
2007-02-27 11:30:00,31.87,31.9,31.86,31.9,135500.0,21.6929,21.7134,21.6861,21.7134,135500.0
2007-02-27 11:35:00,31.9,31.98,31.9,31.98,199100.0,21.7134,21.7678,21.7134,21.7678,199100.0
2007-02-27 11:40:00,31.98,32.0,31.95,31.96,133700.0,21.7678,21.7814,21.7474,21.7542,133700.0
2007-02-27 11:45:00,31.96,31.97,31.9,31.95,88000.0,21.7542,21.761,21.7134,21.7474,88000.0
2007-02-27 11:50:00,31.95,31.97,31.93,31.95,80800.0,21.7474,21.761,21.7338,21.7474,80800.0
2007-02-27 11:55:00,31.95,31.96,31.9,31.91,93700.0,21.7474,21.7542,21.7134,21.7202,93700.0
2007-02-27 12:00:00,31.9,31.9,31.85,31.86,110500.0,21.7134,21.7134,21.6793,21.6861,110500.0
2007-02-27 12:05:00,31.86,31.89,31.85,31.87,308000.0,21.6861,21.7065,21.6793,21.6929,308000.0
2007-02-27 12:10:00,31.87,31.88,31.82,31.84,120700.0,21.6929,21.6997,21.6589,21.6725,120700.0
2007-02-27 12:15:00,31.83,31.85,31.78,31.78,158500.0,21.6657,21.6793,21.6317,21.6317,158500.0
2007-02-27 12:20:00,31.78,31.79,31.72,31.72,121100.0,21.6317,21.6385,21.5908,21.5908,121100.0
2007-02-27 12:25:00,31.72,31.73,31.7,31.7,38800.0,21.5908,21.5976,21.5772,21.5772,38800.0
2007-02-27 12:30:00,31.71,31.73,31.69,31.71,95600.0,21.584,21.5976,21.5704,21.584,95600.0
2007-02-27 12:35:00,31.71,31.75,31.71,31.73,52600.0,21.584,21.6113,21.584,21.5976,52600.0
2007-02-27 12:40:00,31.74,31.77,31.74,31.74,95500.0,21.6044,21.6249,21.6044,21.6044,95500.0
2007-02-27 12:45:00,31.74,31.76,31.73,31.73,41900.0,21.6044,21.6181,21.5976,21.5976,41900.0
2007-02-27 12:50:00,31.74,31.8,31.72,31.8,165800.0,21.6044,21.6453,21.5908,21.6453,165800.0
2007-02-27 12:55:00,31.8,31.8,31.76,31.77,63000.0,21.6453,21.6453,21.6181,21.6249,63000.0
2007-02-27 13:00:00,31.76,31.78,31.76,31.76,286500.0,21.6181,21.6317,21.6181,21.6181,286500.0
2007-02-27 13:05:00,31.77,31.77,31.72,31.72,40000.0,21.6249,21.6249,21.5908,21.5908,40000.0
2007-02-27 13:10:00,31.72,31.73,31.68,31.69,43900.0,21.5908,21.5976,21.5636,21.5704,43900.0
2007-02-27 13:15:00,31.68,31.69,31.65,31.67,116100.0,21.5636,21.5704,21.5432,21.5568,116100.0
2007-02-27 13:20:00,31.66,31.67,31.63,31.63,52700.0,21.55,21.5568,21.5296,21.5296,52700.0
2007-02-27 13:25:00,31.64,31.64,31.61,31.61,71400.0,21.5364,21.5364,21.516,21.516,71400.0
2007-02-27 13:30:00,31.62,31.62,31.53,31.53,171300.0,21.5228,21.5228,21.4615,21.4615,171300.0
2007-02-27 13:35:00,31.53,31.55,31.5,31.51,399100.0,21.4615,21.4751,21.4411,21.4479,399100.0
2007-02-27 13:40:00,31.5,31.51,31.49,31.49,138200.0,21.4411,21.4479,21.4343,21.4343,138200.0
2007-02-27 13:45:00,31.5,31.5,31.43,31.44,202800.0,21.4411,21.4411,21.3934,21.4002,202800.0
2007-02-27 13:50:00,31.44,31.44,31.29,31.3,286000.0,21.4002,21.4002,21.2981,21.305,286000.0
2007-02-27 13:55:00,31.29,31.41,31.28,31.41,403200.0,21.2981,21.3798,21.2913,21.3798,403200.0
2007-02-27 14:00:00,31.42,31.48,31.4,31.48,233600.0,21.3866,21.4275,21.373,21.4275,233600.0
2007-02-27 14:05:00,31.47,31.47,31.36,31.42,215500.0,21.4207,21.4207,21.3458,21.3866,215500.0
2007-02-27 14:10:00,31.42,31.43,31.36,31.4,158700.0,21.3866,21.3934,21.3458,21.373,158700.0
2007-02-27 14:15:00,31.4,31.43,31.35,31.35,141700.0,21.373,21.3934,21.339,21.339,141700.0
2007-02-27 14:20:00,31.35,31.39,31.31,31.34,215700.0,21.339,21.3662,21.3118,21.3322,215700.0
2007-02-27 14:25:00,31.33,31.36,31.25,31.25,177600.0,21.3254,21.3458,21.2709,21.2709,177600.0
2007-02-27 14:30:00,31.25,31.34,31.25,31.26,259400.0,21.2709,21.3322,21.2709,21.2777,259400.0
2007-02-27 14:35:00,31.27,31.3,31.25,31.26,125000.0,21.2845,21.305,21.2709,21.2777,125000.0
2007-02-27 14:40:00,31.26,31.27,31.22,31.24,90100.0,21.2777,21.2845,21.2505,21.2641,90100.0
2007-02-27 14:45:00,31.24,31.25,31.19,31.2,105700.0,21.2641,21.2709,21.2301,21.2369,105700.0
2007-02-27 14:50:00,31.19,31.25,31.09,31.09,171500.0,21.2301,21.2709,21.162,21.162,171500.0
2007-02-27 14:55:00,31.09,31.21,30.93,30.98,183600.0,21.162,21.2437,21.0531,21.0871,183600.0
2007-02-27 15:00:00,30.98,31.1,30.76,30.85,238000.0,21.0871,21.1688,20.9374,20.9987,238000.0
2007-02-27 15:05:00,30.85,31.02,30.79,30.92,221200.0,20.9987,21.1144,20.9578,21.0463,221200.0
2007-02-27 15:10:00,30.91,31.28,30.87,31.22,175700.0,21.0395,21.2913,21.0123,21.2505,175700.0
2007-02-27 15:15:00,31.22,31.28,31.2,31.26,218700.0,21.2505,21.2913,21.2369,21.2777,218700.0
2007-02-27 15:20:00,31.25,31.4,31.25,31.4,164800.0,21.2709,21.373,21.2709,21.373,164800.0
2007-02-27 15:25:00,31.41,31.68,31.41,31.63,211100.0,21.3798,21.5636,21.3798,21.5296,211100.0
2007-02-27 15:30:00,31.63,31.64,31.33,31.47,500800.0,21.5296,21.5364,21.3254,21.4207,500800.0
2007-02-27 15:35:00,31.45,31.52,31.34,31.52,175200.0,21.4071,21.4547,21.3322,21.4547,175200.0
2007-02-27 15:40:00,31.52,31.53,31.34,31.53,226100.0,21.4547,21.4615,21.3322,21.4615,226100.0
2007-02-27 15:45:00,31.52,31.61,31.49,31.53,120100.0,21.4547,21.516,21.4343,21.4615,120100.0
2007-02-27 15:50:00,31.52,31.64,31.51,31.61,266600.0,21.4547,21.5364,21.4479,21.516,266600.0
2007-02-27 15:55:00,31.61,31.61,31.49,31.49,317100.0,21.516,21.516,21.4343,21.4343,317100.0
2007-02-28 09:30:00,31.5,31.51,31.45,31.49,188300.0,21.4411,21.4479,21.4071,21.4343,188300.0
2007-02-28 09:35:00,31.5,31.5,31.29,31.37,224000.0,21.4411,21.4411,21.2981,21.3526,224000.0
2007-02-28 09:40:00,31.39,31.44,31.36,31.39,245700.0,21.3662,21.4002,21.3458,21.3662,245700.0
2007-02-28 09:45:00,31.39,31.4,31.31,31.34,252200.0,21.3662,21.373,21.3118,21.3322,252200.0
2007-02-28 09:50:00,31.34,31.35,31.28,31.32,239300.0,21.3322,21.339,21.2913,21.3186,239300.0
2007-02-28 09:55:00,31.31,31.41,31.28,31.41,150700.0,21.3118,21.3798,21.2913,21.3798,150700.0
2007-02-28 10:00:00,31.3,31.41,31.29,31.39,153100.0,21.305,21.3798,21.2981,21.3662,153100.0
2007-02-28 10:05:00,31.39,31.41,31.35,31.4,67000.0,21.3662,21.3798,21.339,21.373,67000.0
2007-02-28 10:10:00,31.37,31.43,31.35,31.37,222100.0,21.3526,21.3934,21.339,21.3526,222100.0
2007-02-28 10:15:00,31.37,31.44,31.37,31.42,99200.0,21.3526,21.4002,21.3526,21.3866,99200.0
2007-02-28 10:20:00,31.42,31.44,31.35,31.41,166200.0,21.3866,21.4002,21.339,21.3798,166200.0
2007-02-28 10:25:00,31.42,31.43,31.38,31.42,100200.0,21.3866,21.3934,21.3594,21.3866,100200.0
2007-02-28 10:30:00,31.42,31.53,31.41,31.52,302800.0,21.3866,21.4615,21.3798,21.4547,302800.0
2007-02-28 10:35:00,31.52,31.61,31.37,31.41,230700.0,21.4547,21.516,21.3526,21.3798,230700.0
2007-02-28 10:40:00,31.58,31.68,31.4,31.42,180600.0,21.4955,21.5636,21.373,21.3866,180600.0
2007-02-28 10:45:00,31.67,31.81,31.42,31.74,164100.0,21.5568,21.6521,21.3866,21.6044,164100.0
2007-02-28 10:50:00,31.74,31.74,31.48,31.59,171200.0,21.6044,21.6044,21.4275,21.5023,171200.0
2007-02-28 10:55:00,31.6,31.71,31.56,31.7,126800.0,21.5092,21.584,21.4819,21.5772,126800.0
2007-02-28 11:00:00,31.71,31.73,31.57,31.73,91400.0,21.584,21.5976,21.4887,21.5976,91400.0
2007-02-28 11:05:00,31.72,31.81,31.67,31.76,105900.0,21.5908,21.6521,21.5568,21.6181,105900.0
2007-02-28 11:10:00,31.78,31.83,31.7,31.7,67900.0,21.6317,21.6657,21.5772,21.5772,67900.0
2007-02-28 11:15:00,31.81,31.88,31.67,31.84,157400.0,21.6521,21.6997,21.5568,21.6725,157400.0
2007-02-28 11:20:00,31.85,31.85,31.69,31.76,147500.0,21.6793,21.6793,21.5704,21.6181,147500.0
2007-02-28 11:25:00,31.71,31.8,31.7,31.73,107800.0,21.584,21.6453,21.5772,21.5976,107800.0
2007-02-28 11:30:00,31.73,31.83,31.68,31.81,123800.0,21.5976,21.6657,21.5636,21.6521,123800.0
2007-02-28 11:35:00,31.82,31.89,31.8,31.83,166400.0,21.6589,21.7065,21.6453,21.6657,166400.0
2007-02-28 11:40:00,31.85,31.85,31.7,31.74,112100.0,21.6793,21.6793,21.5772,21.6044,112100.0
2007-02-28 11:45:00,31.74,31.79,31.65,31.65,302900.0,21.6044,21.6385,21.5432,21.5432,302900.0
2007-02-28 11:50:00,31.74,31.89,31.53,31.55,152700.0,21.6044,21.7065,21.4615,21.4751,152700.0
2007-02-28 11:55:00,31.55,31.83,31.52,31.74,98200.0,21.4751,21.6657,21.4547,21.6044,98200.0
2007-02-28 12:00:00,31.74,31.74,31.47,31.57,104900.0,21.6044,21.6044,21.4207,21.4887,104900.0
2007-02-28 12:05:00,31.49,31.57,31.45,31.49,68700.0,21.4343,21.4887,21.4071,21.4343,68700.0
2007-02-28 12:10:00,31.49,31.53,31.46,31.51,110900.0,21.4343,21.4615,21.4139,21.4479,110900.0
2007-02-28 12:15:00,31.49,31.53,31.45,31.51,53800.0,21.4343,21.4615,21.4071,21.4479,53800.0
2007-02-28 12:20:00,31.46,31.57,31.46,31.53,69100.0,21.4139,21.4887,21.4139,21.4615,69100.0
2007-02-28 12:25:00,31.54,31.59,31.51,31.58,136500.0,21.4683,21.5023,21.4479,21.4955,136500.0
2007-02-28 12:30:00,31.58,31.71,31.58,31.66,135800.0,21.4955,21.584,21.4955,21.55,135800.0
2007-02-28 12:35:00,31.67,31.67,31.58,31.64,66000.0,21.5568,21.5568,21.4955,21.5364,66000.0
2007-02-28 12:40:00,31.64,31.71,31.59,31.64,76900.0,21.5364,21.584,21.5023,21.5364,76900.0
2007-02-28 12:45:00,31.63,31.69,31.62,31.68,34100.0,21.5296,21.5704,21.5228,21.5636,34100.0
2007-02-28 12:50:00,31.68,31.74,31.64,31.72,34900.0,21.5636,21.6044,21.5364,21.5908,34900.0
2007-02-28 12:55:00,31.73,31.75,31.57,31.59,80300.0,21.5976,21.6113,21.4887,21.5023,80300.0
2007-02-28 13:00:00,31.59,31.63,31.57,31.62,35900.0,21.5023,21.5296,21.4887,21.5228,35900.0
2007-02-28 13:05:00,31.62,31.63,31.61,31.61,29100.0,21.5228,21.5296,21.516,21.516,29100.0
2007-02-28 13:10:00,31.62,31.62,31.54,31.55,68000.0,21.5228,21.5228,21.4683,21.4751,68000.0
2007-02-28 13:15:00,31.55,31.55,31.5,31.51,76500.0,21.4751,21.4751,21.4411,21.4479,76500.0
2007-02-28 13:20:00,31.51,31.51,31.46,31.48,67500.0,21.4479,21.4479,21.4139,21.4275,67500.0
2007-02-28 13:25:00,31.48,31.55,31.47,31.54,58100.0,21.4275,21.4751,21.4207,21.4683,58100.0
2007-02-28 13:30:00,31.54,31.58,31.54,31.57,30600.0,21.4683,21.4955,21.4683,21.4887,30600.0
2007-02-28 13:35:00,31.58,31.6,31.52,31.52,42900.0,21.4955,21.5092,21.4547,21.4547,42900.0
2007-02-28 13:40:00,31.52,31.52,31.47,31.49,49700.0,21.4547,21.4547,21.4207,21.4343,49700.0
2007-02-28 13:45:00,31.48,31.55,31.48,31.5,92400.0,21.4275,21.4751,21.4275,21.4411,92400.0
2007-02-28 13:50:00,31.5,31.54,31.5,31.54,133700.0,21.4411,21.4683,21.4411,21.4683,133700.0
2007-02-28 13:55:00,31.54,31.54,31.49,31.5,123900.0,21.4683,21.4683,21.4343,21.4411,123900.0
2007-02-28 14:00:00,31.5,31.55,31.5,31.51,149900.0,21.4411,21.4751,21.4411,21.4479,149900.0
2007-02-28 14:05:00,31.51,31.52,31.47,31.51,228600.0,21.4479,21.4547,21.4207,21.4479,228600.0
2007-02-28 14:10:00,31.52,31.53,31.5,31.5,139000.0,21.4547,21.4615,21.4411,21.4411,139000.0
2007-02-28 14:15:00,31.49,31.51,31.45,31.45,96200.0,21.4343,21.4479,21.4071,21.4071,96200.0
2007-02-28 14:20:00,31.46,31.49,31.44,31.48,104600.0,21.4139,21.4343,21.4002,21.4275,104600.0
2007-02-28 14:25:00,31.49,31.49,31.44,31.49,141100.0,21.4343,21.4343,21.4002,21.4343,141100.0
2007-02-28 14:30:00,31.49,31.5,31.47,31.49,62200.0,21.4343,21.4411,21.4207,21.4343,62200.0
2007-02-28 14:35:00,31.48,31.52,31.48,31.5,64800.0,21.4275,21.4547,21.4275,21.4411,64800.0
2007-02-28 14:40:00,31.5,31.52,31.5,31.51,48200.0,21.4411,21.4547,21.4411,21.4479,48200.0
2007-02-28 14:45:00,31.5,31.52,31.48,31.51,81300.0,21.4411,21.4547,21.4275,21.4479,81300.0
2007-02-28 14:50:00,31.5,31.51,31.48,31.49,70700.0,21.4411,21.4479,21.4275,21.4343,70700.0
2007-02-28 14:55:00,31.48,31.49,31.48,31.49,19600.0,21.4275,21.4343,21.4275,21.4343,19600.0
2007-02-28 15:00:00,31.49,31.5,31.47,31.47,47900.0,21.4343,21.4411,21.4207,21.4207,47900.0
2007-02-28 15:05:00,31.47,31.49,31.47,31.49,92700.0,21.4207,21.4343,21.4207,21.4343,92700.0
2007-02-28 15:10:00,31.48,31.52,31.48,31.51,70700.0,21.4275,21.4547,21.4275,21.4479,70700.0
2007-02-28 15:15:00,31.51,31.51,31.48,31.5,71400.0,21.4479,21.4479,21.4275,21.4411,71400.0
2007-02-28 15:20:00,31.49,31.5,31.48,31.49,40500.0,21.4343,21.4411,21.4275,21.4343,40500.0
2007-02-28 15:25:00,31.49,31.5,31.48,31.49,29700.0,21.4343,21.4411,21.4275,21.4343,29700.0
2007-02-28 15:30:00,31.48,31.49,31.46,31.48,43400.0,21.4275,21.4343,21.4139,21.4275,43400.0
2007-02-28 15:35:00,31.49,31.55,31.48,31.53,129000.0,21.4343,21.4751,21.4275,21.4615,129000.0
2007-02-28 15:40:00,31.52,31.55,31.47,31.49,246500.0,21.4547,21.4751,21.4207,21.4343,246500.0
2007-02-28 15:45:00,31.48,31.5,31.45,31.46,97900.0,21.4275,21.4411,21.4071,21.4139,97900.0
2007-02-28 15:50:00,31.45,31.49,31.45,31.45,92400.0,21.4071,21.4343,21.4071,21.4071,92400.0
2007-02-28 15:55:00,31.45,31.49,31.41,31.41,106500.0,21.4071,21.4343,21.3798,21.3798,106500.0
2007-03-01 09:30:00,31.26,31.26,30.45,30.7,378300.0,21.2777,21.2777,20.7264,20.8966,378300.0
2007-03-01 09:35:00,30.73,31.16,30.66,31.16,195500.0,20.917,21.2097,20.8693,21.2097,195500.0
2007-03-01 09:40:00,31.14,31.19,30.9,30.94,256200.0,21.196,21.2301,21.0327,21.0599,256200.0
2007-03-01 09:45:00,30.96,31.02,30.87,30.89,196100.0,21.0735,21.1144,21.0123,21.0259,196100.0
2007-03-01 09:50:00,30.9,30.92,30.8,30.89,256400.0,21.0327,21.0463,20.9646,21.0259,256400.0
2007-03-01 09:55:00,30.9,30.94,30.8,30.94,363500.0,21.0327,21.0599,20.9646,21.0599,363500.0
2007-03-01 10:00:00,30.95,31.1,30.81,30.87,187500.0,21.0667,21.1688,20.9714,21.0123,187500.0
2007-03-01 10:05:00,30.87,31.2,30.87,30.96,385100.0,21.0123,21.2369,21.0123,21.0735,385100.0
2007-03-01 10:10:00,31.05,31.14,30.95,31.13,193000.0,21.1348,21.196,21.0667,21.1892,193000.0
2007-03-01 10:15:00,31.02,31.19,31.02,31.14,430500.0,21.1144,21.2301,21.1144,21.196,430500.0
2007-03-01 10:20:00,31.14,31.2,31.08,31.1,170000.0,21.196,21.2369,21.1552,21.1688,170000.0
2007-03-01 10:25:00,31.18,31.23,31.04,31.19,274400.0,21.2233,21.2573,21.128,21.2301,274400.0
2007-03-01 10:30:00,31.11,31.25,31.08,31.17,221800.0,21.1756,21.2709,21.1552,21.2165,221800.0
2007-03-01 10:35:00,31.17,31.19,31.11,31.12,148600.0,21.2165,21.2301,21.1756,21.1824,148600.0
2007-03-01 10:40:00,31.12,31.19,31.11,31.16,76300.0,21.1824,21.2301,21.1756,21.2097,76300.0
2007-03-01 10:45:00,31.15,31.22,31.06,31.15,162400.0,21.2029,21.2505,21.1416,21.2029,162400.0
2007-03-01 10:50:00,31.21,31.24,31.08,31.13,124600.0,21.2437,21.2641,21.1552,21.1892,124600.0
2007-03-01 10:55:00,31.13,31.25,31.13,31.16,107400.0,21.1892,21.2709,21.1892,21.2097,107400.0
2007-03-01 11:00:00,31.14,31.17,31.1,31.16,212500.0,21.196,21.2165,21.1688,21.2097,212500.0
2007-03-01 11:05:00,31.17,31.18,31.1,31.1,45200.0,21.2165,21.2233,21.1688,21.1688,45200.0
2007-03-01 11:10:00,31.17,31.24,31.06,31.12,103000.0,21.2165,21.2641,21.1416,21.1824,103000.0
2007-03-01 11:15:00,31.14,31.28,31.13,31.16,73200.0,21.196,21.2913,21.1892,21.2097,73200.0
2007-03-01 11:20:00,31.28,31.35,31.13,31.15,80500.0,21.2913,21.339,21.1892,21.2029,80500.0
2007-03-01 11:25:00,31.32,31.38,31.13,31.16,77800.0,21.3186,21.3594,21.1892,21.2097,77800.0
2007-03-01 11:30:00,31.35,31.39,31.15,31.37,76400.0,21.339,21.3662,21.2029,21.3526,76400.0
2007-03-01 11:35:00,31.23,31.39,31.21,31.36,67700.0,21.2573,21.3662,21.2437,21.3458,67700.0
2007-03-01 11:40:00,31.35,31.38,31.26,31.33,57600.0,21.339,21.3594,21.2777,21.3254,57600.0
2007-03-01 11:45:00,31.33,31.39,31.3,31.31,45600.0,21.3254,21.3662,21.305,21.3118,45600.0
2007-03-01 11:50:00,31.32,31.4,31.31,31.34,58600.0,21.3186,21.373,21.3118,21.3322,58600.0
2007-03-01 11:55:00,31.32,31.38,31.3,31.34,109700.0,21.3186,21.3594,21.305,21.3322,109700.0
2007-03-01 12:00:00,31.32,31.38,31.3,31.37,64100.0,21.3186,21.3594,21.305,21.3526,64100.0
2007-03-01 12:05:00,31.37,31.37,31.3,31.34,29300.0,21.3526,21.3526,21.305,21.3322,29300.0
2007-03-01 12:10:00,31.34,31.38,31.3,31.3,57300.0,21.3322,21.3594,21.305,21.305,57300.0
2007-03-01 12:15:00,31.3,31.35,31.25,31.25,64900.0,21.305,21.339,21.2709,21.2709,64900.0
2007-03-01 12:20:00,31.25,31.31,31.19,31.3,108700.0,21.2709,21.3118,21.2301,21.305,108700.0
2007-03-01 12:25:00,31.31,31.32,31.26,31.26,67900.0,21.3118,21.3186,21.2777,21.2777,67900.0
2007-03-01 12:30:00,31.26,31.31,31.25,31.29,69000.0,21.2777,21.3118,21.2709,21.2981,69000.0
2007-03-01 12:35:00,31.28,31.28,31.25,31.27,55900.0,21.2913,21.2913,21.2709,21.2845,55900.0
2007-03-01 12:40:00,31.27,31.37,31.26,31.37,61100.0,21.2845,21.3526,21.2777,21.3526,61100.0
2007-03-01 12:45:00,31.37,31.38,31.33,31.38,46800.0,21.3526,21.3594,21.3254,21.3594,46800.0
2007-03-01 12:50:00,31.37,31.37,31.33,31.33,21400.0,21.3526,21.3526,21.3254,21.3254,21400.0
2007-03-01 12:55:00,31.33,31.39,31.33,31.38,29400.0,21.3254,21.3662,21.3254,21.3594,29400.0
2007-03-01 13:00:00,31.39,31.39,31.36,31.38,37700.0,21.3662,21.3662,21.3458,21.3594,37700.0
2007-03-01 13:05:00,31.38,31.39,31.37,31.37,20100.0,21.3594,21.3662,21.3526,21.3526,20100.0
2007-03-01 13:10:00,31.37,31.38,31.35,31.35,19200.0,21.3526,21.3594,21.339,21.339,19200.0
2007-03-01 13:15:00,31.35,31.37,31.32,31.36,31000.0,21.339,21.3526,21.3186,21.3458,31000.0
2007-03-01 13:20:00,31.36,31.37,31.35,31.37,10700.0,21.3458,21.3526,21.339,21.3526,10700.0
2007-03-01 13:25:00,31.36,31.38,31.34,31.37,16800.0,21.3458,21.3594,21.3322,21.3526,16800.0
2007-03-01 13:30:00,31.38,31.38,31.36,31.36,35600.0,21.3594,21.3594,21.3458,21.3458,35600.0
2007-03-01 13:35:00,31.36,31.37,31.34,31.35,48500.0,21.3458,21.3526,21.3322,21.339,48500.0
2007-03-01 13:40:00,31.35,31.36,31.33,31.33,200200.0,21.339,21.3458,21.3254,21.3254,200200.0
2007-03-01 13:45:00,31.34,31.38,31.32,31.36,85400.0,21.3322,21.3594,21.3186,21.3458,85400.0
2007-03-01 13:50:00,31.37,31.38,31.37,31.38,109200.0,21.3526,21.3594,21.3526,21.3594,109200.0
2007-03-01 13:55:00,31.37,31.38,31.35,31.35,74400.0,21.3526,21.3594,21.339,21.339,74400.0
2007-03-01 14:00:00,31.36,31.4,31.34,31.4,101400.0,21.3458,21.373,21.3322,21.373,101400.0
2007-03-01 14:05:00,31.4,31.42,31.36,31.37,169400.0,21.373,21.3866,21.3458,21.3526,169400.0
2007-03-01 14:10:00,31.38,31.44,31.36,31.44,134500.0,21.3594,21.4002,21.3458,21.4002,134500.0
2007-03-01 14:15:00,31.44,31.49,31.41,31.41,39000.0,21.4002,21.4343,21.3798,21.3798,39000.0
2007-03-01 14:20:00,31.42,31.44,31.39,31.43,102500.0,21.3866,21.4002,21.3662,21.3934,102500.0
2007-03-01 14:25:00,31.43,31.44,31.4,31.41,30100.0,21.3934,21.4002,21.373,21.3798,30100.0
2007-03-01 14:30:00,31.41,31.42,31.39,31.42,95700.0,21.3798,21.3866,21.3662,21.3866,95700.0
2007-03-01 14:35:00,31.42,31.47,31.42,31.46,70000.0,21.3866,21.4207,21.3866,21.4139,70000.0
2007-03-01 14:40:00,31.46,31.48,31.37,31.37,118600.0,21.4139,21.4275,21.3526,21.3526,118600.0
2007-03-01 14:45:00,31.38,31.39,31.35,31.37,58000.0,21.3594,21.3662,21.339,21.3526,58000.0
2007-03-01 14:50:00,31.36,31.43,31.36,31.42,82700.0,21.3458,21.3934,21.3458,21.3866,82700.0
2007-03-01 14:55:00,31.42,31.44,31.39,31.43,113200.0,21.3866,21.4002,21.3662,21.3934,113200.0
2007-03-01 15:00:00,31.44,31.44,31.4,31.4,89600.0,21.4002,21.4002,21.373,21.373,89600.0
2007-03-01 15:05:00,31.4,31.4,31.37,31.38,65000.0,21.373,21.373,21.3526,21.3594,65000.0
2007-03-01 15:10:00,31.37,31.39,31.36,31.38,406800.0,21.3526,21.3662,21.3458,21.3594,406800.0
2007-03-01 15:15:00,31.38,31.38,31.3,31.32,172900.0,21.3594,21.3594,21.305,21.3186,172900.0
2007-03-01 15:20:00,31.32,31.32,31.25,31.28,123200.0,21.3186,21.3186,21.2709,21.2913,123200.0
2007-03-01 15:25:00,31.28,31.33,31.27,31.31,220400.0,21.2913,21.3254,21.2845,21.3118,220400.0
2007-03-01 15:30:00,31.3,31.33,31.27,31.27,65100.0,21.305,21.3254,21.2845,21.2845,65100.0
2007-03-01 15:35:00,31.27,31.32,31.27,31.31,90400.0,21.2845,21.3186,21.2845,21.3118,90400.0
2007-03-01 15:40:00,31.31,31.33,31.3,31.31,106100.0,21.3118,21.3254,21.305,21.3118,106100.0
2007-03-01 15:45:00,31.31,31.34,31.3,31.33,145200.0,21.3118,21.3322,21.305,21.3254,145200.0
2007-03-01 15:50:00,31.32,31.36,31.3,31.31,190000.0,21.3186,21.3458,21.305,21.3118,190000.0
2007-03-01 15:55:00,31.31,31.37,31.31,31.35,204100.0,21.3118,21.3526,21.3118,21.339,204100.0
2007-03-02 09:30:00,31.28,31.29,31.25,31.25,106200.0,21.2913,21.2981,21.2709,21.2709,106200.0
2007-03-02 09:35:00,31.25,31.29,31.25,31.25,92700.0,21.2709,21.2981,21.2709,21.2709,92700.0
2007-03-02 09:40:00,31.25,31.33,31.25,31.3,55300.0,21.2709,21.3254,21.2709,21.305,55300.0
2007-03-02 09:45:00,31.3,31.35,31.3,31.34,85100.0,21.305,21.339,21.305,21.3322,85100.0
2007-03-02 09:50:00,31.33,31.35,31.3,31.33,29900.0,21.3254,21.339,21.305,21.3254,29900.0
2007-03-02 09:55:00,31.33,31.33,31.3,31.31,25700.0,21.3254,21.3254,21.305,21.3118,25700.0
2007-03-02 10:00:00,31.31,31.33,31.28,31.3,83000.0,21.3118,21.3254,21.2913,21.305,83000.0
2007-03-02 10:05:00,31.3,31.3,31.21,31.23,87700.0,21.305,21.305,21.2437,21.2573,87700.0
2007-03-02 10:10:00,31.27,31.29,31.25,31.25,20100.0,21.2845,21.2981,21.2709,21.2709,20100.0
2007-03-02 10:15:00,31.25,31.27,31.24,31.26,53700.0,21.2709,21.2845,21.2641,21.2777,53700.0
2007-03-02 10:20:00,31.26,31.26,31.22,31.23,70300.0,21.2777,21.2777,21.2505,21.2573,70300.0
2007-03-02 10:25:00,31.23,31.26,31.21,31.25,39400.0,21.2573,21.2777,21.2437,21.2709,39400.0
2007-03-02 10:30:00,31.26,31.26,31.22,31.23,151500.0,21.2777,21.2777,21.2505,21.2573,151500.0
2007-03-02 10:35:00,31.23,31.24,31.2,31.2,147100.0,21.2573,21.2641,21.2369,21.2369,147100.0
2007-03-02 10:40:00,31.2,31.21,31.17,31.21,631700.0,21.2369,21.2437,21.2165,21.2437,631700.0
2007-03-02 10:45:00,31.21,31.22,31.18,31.21,291000.0,21.2437,21.2505,21.2233,21.2437,291000.0
2007-03-02 10:50:00,31.21,31.21,31.18,31.2,139300.0,21.2437,21.2437,21.2233,21.2369,139300.0
2007-03-02 10:55:00,31.2,31.22,31.2,31.2,94100.0,21.2369,21.2505,21.2369,21.2369,94100.0
2007-03-02 11:00:00,31.2,31.21,31.2,31.2,20200.0,21.2369,21.2437,21.2369,21.2369,20200.0
2007-03-02 11:05:00,31.21,31.22,31.2,31.21,73300.0,21.2437,21.2505,21.2369,21.2437,73300.0
2007-03-02 11:10:00,31.21,31.22,31.2,31.22,52000.0,21.2437,21.2505,21.2369,21.2505,52000.0
2007-03-02 11:15:00,31.22,31.28,31.21,31.25,203900.0,21.2505,21.2913,21.2437,21.2709,203900.0
2007-03-02 11:20:00,31.25,31.28,31.22,31.24,391700.0,21.2709,21.2913,21.2505,21.2641,391700.0
2007-03-02 11:25:00,31.24,31.25,31.22,31.23,79900.0,21.2641,21.2709,21.2505,21.2573,79900.0
2007-03-02 11:30:00,31.22,31.23,31.21,31.22,39200.0,21.2505,21.2573,21.2437,21.2505,39200.0
2007-03-02 11:35:00,31.22,31.23,31.21,31.21,56800.0,21.2505,21.2573,21.2437,21.2437,56800.0
2007-03-02 11:40:00,31.22,31.22,31.21,31.21,28200.0,21.2505,21.2505,21.2437,21.2437,28200.0
2007-03-02 11:45:00,31.21,31.23,31.21,31.22,39400.0,21.2437,21.2573,21.2437,21.2505,39400.0
2007-03-02 11:50:00,31.22,31.23,31.2,31.22,95700.0,21.2505,21.2573,21.2369,21.2505,95700.0
2007-03-02 11:55:00,31.22,31.23,31.21,31.23,166900.0,21.2505,21.2573,21.2437,21.2573,166900.0
2007-03-02 12:00:00,31.22,31.24,31.22,31.22,29200.0,21.2505,21.2641,21.2505,21.2505,29200.0
2007-03-02 12:05:00,31.23,31.25,31.21,31.25,68100.0,21.2573,21.2709,21.2437,21.2709,68100.0
2007-03-02 12:10:00,31.25,31.25,31.2,31.21,105000.0,21.2709,21.2709,21.2369,21.2437,105000.0
2007-03-02 12:15:00,31.21,31.21,31.18,31.2,88200.0,21.2437,21.2437,21.2233,21.2369,88200.0
2007-03-02 12:20:00,31.19,31.2,31.18,31.2,58700.0,21.2301,21.2369,21.2233,21.2369,58700.0
2007-03-02 12:25:00,31.2,31.21,31.17,31.17,46100.0,21.2369,21.2437,21.2165,21.2165,46100.0
2007-03-02 12:30:00,31.17,31.18,31.12,31.14,93800.0,21.2165,21.2233,21.1824,21.196,93800.0
2007-03-02 12:35:00,31.14,31.18,31.14,31.17,40400.0,21.196,21.2233,21.196,21.2165,40400.0
2007-03-02 12:40:00,31.18,31.18,31.07,31.11,134700.0,21.2233,21.2233,21.1484,21.1756,134700.0
2007-03-02 12:45:00,31.11,31.16,31.09,31.16,101600.0,21.1756,21.2097,21.162,21.2097,101600.0
2007-03-02 12:50:00,31.16,31.17,31.15,31.16,23300.0,21.2097,21.2165,21.2029,21.2097,23300.0
2007-03-02 12:55:00,31.16,31.17,31.14,31.14,25400.0,21.2097,21.2165,21.196,21.196,25400.0
2007-03-02 13:00:00,31.14,31.16,31.14,31.16,57300.0,21.196,21.2097,21.196,21.2097,57300.0
2007-03-02 13:05:00,31.15,31.16,31.1,31.1,48200.0,21.2029,21.2097,21.1688,21.1688,48200.0
2007-03-02 13:10:00,31.1,31.11,31.06,31.07,72900.0,21.1688,21.1756,21.1416,21.1484,72900.0
2007-03-02 13:15:00,31.07,31.08,31.05,31.05,105400.0,21.1484,21.1552,21.1348,21.1348,105400.0
2007-03-02 13:20:00,31.06,31.11,31.05,31.07,111100.0,21.1416,21.1756,21.1348,21.1484,111100.0
2007-03-02 13:25:00,31.06,31.1,31.0,31.02,179900.0,21.1416,21.1688,21.1008,21.1144,179900.0
2007-03-02 13:30:00,31.02,31.04,31.0,31.03,154200.0,21.1144,21.128,21.1008,21.1212,154200.0
2007-03-02 13:35:00,31.04,31.08,31.02,31.06,67600.0,21.128,21.1552,21.1144,21.1416,67600.0
2007-03-02 13:40:00,31.05,31.07,31.01,31.05,88700.0,21.1348,21.1484,21.1076,21.1348,88700.0
2007-03-02 13:45:00,31.05,31.05,31.01,31.02,47500.0,21.1348,21.1348,21.1076,21.1144,47500.0
2007-03-02 13:50:00,31.02,31.03,30.95,30.98,169500.0,21.1144,21.1212,21.0667,21.0871,169500.0
2007-03-02 13:55:00,30.98,31.0,30.95,31.0,110400.0,21.0871,21.1008,21.0667,21.1008,110400.0
2007-03-02 14:00:00,31.0,31.01,30.98,31.0,132500.0,21.1008,21.1076,21.0871,21.1008,132500.0
2007-03-02 14:05:00,31.0,31.01,30.98,31.01,199300.0,21.1008,21.1076,21.0871,21.1076,199300.0
2007-03-02 14:10:00,31.01,31.01,31.0,31.01,103700.0,21.1076,21.1076,21.1008,21.1076,103700.0
2007-03-02 14:15:00,31.01,31.01,31.0,31.0,58800.0,21.1076,21.1076,21.1008,21.1008,58800.0
2007-03-02 14:20:00,30.99,31.01,30.97,31.0,246200.0,21.0939,21.1076,21.0803,21.1008,246200.0
2007-03-02 14:25:00,31.01,31.02,31.0,31.01,179900.0,21.1076,21.1144,21.1008,21.1076,179900.0
2007-03-02 14:30:00,31.02,31.05,31.01,31.02,30800.0,21.1144,21.1348,21.1076,21.1144,30800.0
2007-03-02 14:35:00,31.01,31.04,31.01,31.04,44600.0,21.1076,21.128,21.1076,21.128,44600.0
2007-03-02 14:40:00,31.04,31.06,31.03,31.04,76300.0,21.128,21.1416,21.1212,21.128,76300.0
2007-03-02 14:45:00,31.04,31.06,31.03,31.06,103900.0,21.128,21.1416,21.1212,21.1416,103900.0
2007-03-02 14:50:00,31.06,31.1,31.05,31.09,107000.0,21.1416,21.1688,21.1348,21.162,107000.0
2007-03-02 14:55:00,31.08,31.09,31.05,31.08,122300.0,21.1552,21.162,21.1348,21.1552,122300.0
2007-03-02 15:00:00,31.07,31.11,31.07,31.09,63700.0,21.1484,21.1756,21.1484,21.162,63700.0
2007-03-02 15:05:00,31.08,31.09,31.03,31.04,82400.0,21.1552,21.162,21.1212,21.128,82400.0
2007-03-02 15:10:00,31.05,31.05,31.0,31.0,103000.0,21.1348,21.1348,21.1008,21.1008,103000.0
2007-03-02 15:15:00,31.0,31.03,30.99,31.02,114400.0,21.1008,21.1212,21.0939,21.1144,114400.0
2007-03-02 15:20:00,31.01,31.04,31.0,31.03,50900.0,21.1076,21.128,21.1008,21.1212,50900.0
2007-03-02 15:25:00,31.03,31.06,31.0,31.04,84700.0,21.1212,21.1416,21.1008,21.128,84700.0
2007-03-02 15:30:00,31.03,31.05,31.0,31.02,194000.0,21.1212,21.1348,21.1008,21.1144,194000.0
2007-03-02 15:35:00,31.02,31.06,31.0,31.01,227000.0,21.1144,21.1416,21.1008,21.1076,227000.0
2007-03-02 15:40:00,31.01,31.05,31.0,31.03,161600.0,21.1076,21.1348,21.1008,21.1212,161600.0
2007-03-02 15:45:00,31.03,31.05,31.01,31.02,189900.0,21.1212,21.1348,21.1076,21.1144,189900.0
2007-03-02 15:50:00,31.02,31.03,31.0,31.0,320900.0,21.1144,21.1212,21.1008,21.1008,320900.0
2007-03-02 15:55:00,31.01,31.01,30.92,30.93,356400.0,21.1076,21.1076,21.0463,21.0531,356400.0
2007-03-05 09:30:00,30.66,30.73,30.55,30.67,206500.0,20.8693,20.917,20.7944,20.8761,206500.0
2007-03-05 09:35:00,30.67,30.9,30.67,30.82,103700.0,20.8761,21.0327,20.8761,20.9782,103700.0
2007-03-05 09:40:00,30.82,30.82,30.75,30.76,96900.0,20.9782,20.9782,20.9306,20.9374,96900.0
2007-03-05 09:45:00,30.8,30.8,30.75,30.79,270000.0,20.9646,20.9646,20.9306,20.9578,270000.0
2007-03-05 09:50:00,30.79,30.82,30.72,30.82,165200.0,20.9578,20.9782,20.9102,20.9782,165200.0
2007-03-05 09:55:00,30.82,30.94,30.81,30.94,277600.0,20.9782,21.0599,20.9714,21.0599,277600.0
2007-03-05 10:00:00,30.93,30.98,30.88,30.93,204200.0,21.0531,21.0871,21.0191,21.0531,204200.0
2007-03-05 10:05:00,30.92,30.93,30.7,30.92,129400.0,21.0463,21.0531,20.8966,21.0463,129400.0
2007-03-05 10:10:00,30.92,31.03,30.92,31.03,234200.0,21.0463,21.1212,21.0463,21.1212,234200.0
2007-03-05 10:15:00,31.02,31.09,30.98,31.08,170900.0,21.1144,21.162,21.0871,21.1552,170900.0
2007-03-05 10:20:00,31.09,31.2,31.08,31.19,396500.0,21.162,21.2369,21.1552,21.2301,396500.0
2007-03-05 10:25:00,31.18,31.19,31.09,31.1,186600.0,21.2233,21.2301,21.162,21.1688,186600.0
2007-03-05 10:30:00,31.1,31.12,31.0,31.0,94900.0,21.1688,21.1824,21.1008,21.1008,94900.0
2007-03-05 10:35:00,31.0,31.14,30.99,31.12,168000.0,21.1008,21.196,21.0939,21.1824,168000.0
2007-03-05 10:40:00,31.12,31.16,31.1,31.12,85200.0,21.1824,21.2097,21.1688,21.1824,85200.0
2007-03-05 10:45:00,31.12,31.13,31.07,31.13,130300.0,21.1824,21.1892,21.1484,21.1892,130300.0
2007-03-05 10:50:00,31.12,31.15,31.1,31.12,110700.0,21.1824,21.2029,21.1688,21.1824,110700.0
2007-03-05 10:55:00,31.12,31.15,31.1,31.14,129100.0,21.1824,21.2029,21.1688,21.196,129100.0
2007-03-05 11:00:00,31.15,31.18,31.13,31.13,71900.0,21.2029,21.2233,21.1892,21.1892,71900.0
2007-03-05 11:05:00,31.12,31.24,31.12,31.24,125700.0,21.1824,21.2641,21.1824,21.2641,125700.0
2007-03-05 11:10:00,31.23,31.29,31.23,31.27,190800.0,21.2573,21.2981,21.2573,21.2845,190800.0
2007-03-05 11:15:00,31.26,31.3,31.26,31.3,180000.0,21.2777,21.305,21.2777,21.305,180000.0
2007-03-05 11:20:00,31.3,31.31,31.21,31.21,133100.0,21.305,21.3118,21.2437,21.2437,133100.0
2007-03-05 11:25:00,31.22,31.24,31.17,31.19,88800.0,21.2505,21.2641,21.2165,21.2301,88800.0
2007-03-05 11:30:00,31.19,31.2,31.15,31.15,76900.0,21.2301,21.2369,21.2029,21.2029,76900.0
2007-03-05 11:35:00,31.15,31.19,31.15,31.18,126700.0,21.2029,21.2301,21.2029,21.2233,126700.0
2007-03-05 11:40:00,31.19,31.19,31.1,31.11,146100.0,21.2301,21.2301,21.1688,21.1756,146100.0
2007-03-05 11:45:00,31.11,31.15,31.1,31.15,109300.0,21.1756,21.2029,21.1688,21.2029,109300.0
2007-03-05 11:50:00,31.15,31.15,31.09,31.09,68300.0,21.2029,21.2029,21.162,21.162,68300.0
2007-03-05 11:55:00,31.09,31.09,31.02,31.02,78000.0,21.162,21.162,21.1144,21.1144,78000.0
2007-03-05 12:00:00,31.02,31.08,31.0,31.04,209900.0,21.1144,21.1552,21.1008,21.128,209900.0
2007-03-05 12:05:00,31.03,31.03,30.99,31.0,115300.0,21.1212,21.1212,21.0939,21.1008,115300.0
2007-03-05 12:10:00,31.0,31.05,31.0,31.04,91300.0,21.1008,21.1348,21.1008,21.128,91300.0
2007-03-05 12:15:00,31.03,31.05,31.03,31.05,39900.0,21.1212,21.1348,21.1212,21.1348,39900.0
2007-03-05 12:20:00,31.05,31.08,31.05,31.07,50100.0,21.1348,21.1552,21.1348,21.1484,50100.0
2007-03-05 12:25:00,31.06,31.07,31.05,31.05,42700.0,21.1416,21.1484,21.1348,21.1348,42700.0
2007-03-05 12:30:00,31.06,31.06,30.98,30.99,60300.0,21.1416,21.1416,21.0871,21.0939,60300.0
2007-03-05 12:35:00,30.98,31.02,30.98,31.02,29700.0,21.0871,21.1144,21.0871,21.1144,29700.0
2007-03-05 12:40:00,31.01,31.05,31.01,31.04,50200.0,21.1076,21.1348,21.1076,21.128,50200.0
2007-03-05 12:45:00,31.03,31.08,31.03,31.07,42900.0,21.1212,21.1552,21.1212,21.1484,42900.0
2007-03-05 12:50:00,31.07,31.13,31.07,31.12,66700.0,21.1484,21.1892,21.1484,21.1824,66700.0
2007-03-05 12:55:00,31.12,31.13,31.09,31.09,79000.0,21.1824,21.1892,21.162,21.162,79000.0
2007-03-05 13:00:00,31.09,31.1,31.09,31.09,53500.0,21.162,21.1688,21.162,21.162,53500.0
2007-03-05 13:05:00,31.1,31.12,31.09,31.11,32100.0,21.1688,21.1824,21.162,21.1756,32100.0
2007-03-05 13:10:00,31.12,31.12,31.09,31.1,94600.0,21.1824,21.1824,21.162,21.1688,94600.0
2007-03-05 13:15:00,31.1,31.11,31.1,31.1,24300.0,21.1688,21.1756,21.1688,21.1688,24300.0
2007-03-05 13:20:00,31.11,31.11,31.08,31.08,47500.0,21.1756,21.1756,21.1552,21.1552,47500.0
2007-03-05 13:25:00,31.08,31.08,31.02,31.05,57300.0,21.1552,21.1552,21.1144,21.1348,57300.0
2007-03-05 13:30:00,31.05,31.07,31.02,31.02,56800.0,21.1348,21.1484,21.1144,21.1144,56800.0
2007-03-05 13:35:00,31.02,31.03,31.0,31.01,69500.0,21.1144,21.1212,21.1008,21.1076,69500.0
2007-03-05 13:40:00,31.01,31.09,31.0,31.08,74400.0,21.1076,21.162,21.1008,21.1552,74400.0
2007-03-05 13:45:00,31.09,31.09,31.07,31.09,46200.0,21.162,21.162,21.1484,21.162,46200.0
2007-03-05 13:50:00,31.09,31.09,31.08,31.08,54900.0,21.162,21.162,21.1552,21.1552,54900.0
2007-03-05 13:55:00,31.08,31.11,31.08,31.11,112100.0,21.1552,21.1756,21.1552,21.1756,112100.0
2007-03-05 14:00:00,31.11,31.14,31.1,31.14,100200.0,21.1756,21.196,21.1688,21.196,100200.0
2007-03-05 14:05:00,31.13,31.15,31.12,31.14,88500.0,21.1892,21.2029,21.1824,21.196,88500.0
2007-03-05 14:10:00,31.14,31.14,31.09,31.1,108300.0,21.196,21.196,21.162,21.1688,108300.0
2007-03-05 14:15:00,31.09,31.1,31.04,31.06,144800.0,21.162,21.1688,21.128,21.1416,144800.0
2007-03-05 14:20:00,31.06,31.08,31.05,31.08,61500.0,21.1416,21.1552,21.1348,21.1552,61500.0
2007-03-05 14:25:00,31.08,31.13,31.07,31.08,123400.0,21.1552,21.1892,21.1484,21.1552,123400.0
2007-03-05 14:30:00,31.08,31.08,31.03,31.04,61200.0,21.1552,21.1552,21.1212,21.128,61200.0
2007-03-05 14:35:00,31.04,31.05,31.03,31.03,35400.0,21.128,21.1348,21.1212,21.1212,35400.0
2007-03-05 14:40:00,31.02,31.06,31.02,31.04,210300.0,21.1144,21.1416,21.1144,21.128,210300.0
2007-03-05 14:45:00,31.05,31.05,31.03,31.04,101700.0,21.1348,21.1348,21.1212,21.128,101700.0
2007-03-05 14:50:00,31.04,31.04,30.99,30.99,76800.0,21.128,21.128,21.0939,21.0939,76800.0
2007-03-05 14:55:00,30.99,31.0,30.96,30.97,68900.0,21.0939,21.1008,21.0735,21.0803,68900.0
2007-03-05 15:00:00,30.97,30.99,30.9,30.9,112800.0,21.0803,21.0939,21.0327,21.0327,112800.0
2007-03-05 15:05:00,30.9,30.9,30.86,30.89,139800.0,21.0327,21.0327,21.0055,21.0259,139800.0
2007-03-05 15:10:00,30.89,30.89,30.85,30.88,51200.0,21.0259,21.0259,20.9987,21.0191,51200.0
2007-03-05 15:15:00,30.89,30.92,30.88,30.91,51900.0,21.0259,21.0463,21.0191,21.0395,51900.0
2007-03-05 15:20:00,30.91,30.97,30.91,30.94,86700.0,21.0395,21.0803,21.0395,21.0599,86700.0
2007-03-05 15:25:00,30.94,30.96,30.93,30.96,74600.0,21.0599,21.0735,21.0531,21.0735,74600.0
2007-03-05 15:30:00,30.96,30.99,30.9,30.9,54200.0,21.0735,21.0939,21.0327,21.0327,54200.0
2007-03-05 15:35:00,30.91,30.92,30.85,30.87,134700.0,21.0395,21.0463,20.9987,21.0123,134700.0
2007-03-05 15:40:00,30.87,30.92,30.83,30.87,309300.0,21.0123,21.0463,20.985,21.0123,309300.0
2007-03-05 15:45:00,30.87,30.87,30.86,30.87,68100.0,21.0123,21.0123,21.0055,21.0123,68100.0
2007-03-05 15:50:00,30.87,30.88,30.82,30.85,427500.0,21.0123,21.0191,20.9782,20.9987,427500.0
2007-03-05 15:55:00,30.86,30.86,30.78,30.79,153700.0,21.0055,21.0055,20.951,20.9578,153700.0
2007-03-06 09:30:00,31.25,31.29,30.95,31.11,285200.0,21.2709,21.2981,21.0667,21.1756,285200.0
2007-03-06 09:35:00,31.11,31.33,31.11,31.32,223200.0,21.1756,21.3254,21.1756,21.3186,223200.0
2007-03-06 09:40:00,31.31,31.31,31.2,31.2,203600.0,21.3118,21.3118,21.2369,21.2369,203600.0
2007-03-06 09:45:00,31.2,31.21,31.0,31.0,123600.0,21.2369,21.2437,21.1008,21.1008,123600.0
2007-03-06 09:50:00,31.02,31.16,31.0,31.03,127100.0,21.1144,21.2097,21.1008,21.1212,127100.0
2007-03-06 09:55:00,31.03,31.11,30.97,31.11,98800.0,21.1212,21.1756,21.0803,21.1756,98800.0
2007-03-06 10:00:00,31.1,31.14,31.03,31.11,80000.0,21.1688,21.196,21.1212,21.1756,80000.0
2007-03-06 10:05:00,31.1,31.14,31.07,31.08,41400.0,21.1688,21.196,21.1484,21.1552,41400.0
2007-03-06 10:10:00,31.08,31.12,31.05,31.08,140500.0,21.1552,21.1824,21.1348,21.1552,140500.0
2007-03-06 10:15:00,31.08,31.09,31.0,31.02,69300.0,21.1552,21.162,21.1008,21.1144,69300.0
2007-03-06 10:20:00,31.01,31.03,30.96,30.97,21200.0,21.1076,21.1212,21.0735,21.0803,21200.0
2007-03-06 10:25:00,30.98,31.0,30.97,30.99,95700.0,21.0871,21.1008,21.0803,21.0939,95700.0
2007-03-06 10:30:00,30.98,30.99,30.9,30.91,128200.0,21.0871,21.0939,21.0327,21.0395,128200.0
2007-03-06 10:35:00,30.9,30.95,30.9,30.9,44500.0,21.0327,21.0667,21.0327,21.0327,44500.0
2007-03-06 10:40:00,30.91,30.91,30.83,30.87,95100.0,21.0395,21.0395,20.985,21.0123,95100.0
2007-03-06 10:45:00,30.86,30.87,30.75,30.77,215900.0,21.0055,21.0123,20.9306,20.9442,215900.0
2007-03-06 10:50:00,30.77,30.79,30.75,30.78,152700.0,20.9442,20.9578,20.9306,20.951,152700.0
2007-03-06 10:55:00,30.78,30.79,30.76,30.77,84900.0,20.951,20.9578,20.9374,20.9442,84900.0
2007-03-06 11:00:00,30.77,30.82,30.77,30.82,82600.0,20.9442,20.9782,20.9442,20.9782,82600.0
2007-03-06 11:05:00,30.81,30.83,30.8,30.81,57800.0,20.9714,20.985,20.9646,20.9714,57800.0
2007-03-06 11:10:00,30.82,30.88,30.79,30.88,110400.0,20.9782,21.0191,20.9578,21.0191,110400.0
2007-03-06 11:15:00,30.88,30.88,30.79,30.83,48800.0,21.0191,21.0191,20.9578,20.985,48800.0
2007-03-06 11:20:00,30.83,30.87,30.82,30.87,28000.0,20.985,21.0123,20.9782,21.0123,28000.0
2007-03-06 11:25:00,30.87,30.87,30.83,30.87,119800.0,21.0123,21.0123,20.985,21.0123,119800.0
2007-03-06 11:30:00,30.87,30.87,30.84,30.85,60400.0,21.0123,21.0123,20.9918,20.9987,60400.0
2007-03-06 11:35:00,30.85,30.88,30.84,30.85,54300.0,20.9987,21.0191,20.9918,20.9987,54300.0
2007-03-06 11:40:00,30.86,30.87,30.85,30.87,44400.0,21.0055,21.0123,20.9987,21.0123,44400.0
2007-03-06 11:45:00,30.87,30.9,30.84,30.9,97700.0,21.0123,21.0327,20.9918,21.0327,97700.0
2007-03-06 11:50:00,30.89,31.0,30.89,30.99,145500.0,21.0259,21.1008,21.0259,21.0939,145500.0
2007-03-06 11:55:00,30.99,31.0,30.94,30.99,132500.0,21.0939,21.1008,21.0599,21.0939,132500.0
2007-03-06 12:00:00,30.99,31.01,30.96,30.97,134200.0,21.0939,21.1076,21.0735,21.0803,134200.0
2007-03-06 12:05:00,30.97,30.99,30.97,30.98,129500.0,21.0803,21.0939,21.0803,21.0871,129500.0
2007-03-06 12:10:00,30.98,31.01,30.96,31.0,588800.0,21.0871,21.1076,21.0735,21.1008,588800.0
2007-03-06 12:15:00,31.0,31.02,30.96,30.97,81100.0,21.1008,21.1144,21.0735,21.0803,81100.0
2007-03-06 12:20:00,30.97,30.99,30.96,30.97,27600.0,21.0803,21.0939,21.0735,21.0803,27600.0
2007-03-06 12:25:00,30.98,30.99,30.97,30.99,55000.0,21.0871,21.0939,21.0803,21.0939,55000.0
2007-03-06 12:30:00,30.99,31.02,30.98,31.02,77300.0,21.0939,21.1144,21.0871,21.1144,77300.0
2007-03-06 12:35:00,31.02,31.05,31.01,31.05,98900.0,21.1144,21.1348,21.1076,21.1348,98900.0
2007-03-06 12:40:00,31.05,31.08,31.05,31.06,68200.0,21.1348,21.1552,21.1348,21.1416,68200.0
2007-03-06 12:45:00,31.06,31.11,31.05,31.11,85600.0,21.1416,21.1756,21.1348,21.1756,85600.0
2007-03-06 12:50:00,31.11,31.12,31.0,31.11,40000.0,21.1756,21.1824,21.1008,21.1756,40000.0
2007-03-06 12:55:00,31.11,31.12,31.08,31.1,14500.0,21.1756,21.1824,21.1552,21.1688,14500.0
2007-03-06 13:00:00,31.11,31.14,31.1,31.14,79500.0,21.1756,21.196,21.1688,21.196,79500.0
2007-03-06 13:05:00,31.14,31.26,31.14,31.23,172700.0,21.196,21.2777,21.196,21.2573,172700.0
2007-03-06 13:10:00,31.23,31.25,31.22,31.22,75900.0,21.2573,21.2709,21.2505,21.2505,75900.0
2007-03-06 13:15:00,31.22,31.22,31.16,31.17,116500.0,21.2505,21.2505,21.2097,21.2165,116500.0
2007-03-06 13:20:00,31.17,31.2,31.15,31.2,150400.0,21.2165,21.2369,21.2029,21.2369,150400.0
2007-03-06 13:25:00,31.2,31.25,31.19,31.25,72800.0,21.2369,21.2709,21.2301,21.2709,72800.0
2007-03-06 13:30:00,31.25,31.29,31.23,31.28,112100.0,21.2709,21.2981,21.2573,21.2913,112100.0
2007-03-06 13:35:00,31.28,31.29,31.26,31.27,53000.0,21.2913,21.2981,21.2777,21.2845,53000.0
2007-03-06 13:40:00,31.28,31.32,31.26,31.32,229000.0,21.2913,21.3186,21.2777,21.3186,229000.0
2007-03-06 13:45:00,31.32,31.35,31.31,31.32,130600.0,21.3186,21.339,21.3118,21.3186,130600.0
2007-03-06 13:50:00,31.31,31.33,31.28,31.33,317200.0,21.3118,21.3254,21.2913,21.3254,317200.0
2007-03-06 13:55:00,31.33,31.37,31.33,31.35,138600.0,21.3254,21.3526,21.3254,21.339,138600.0
2007-03-06 14:00:00,31.36,31.4,31.31,31.4,124700.0,21.3458,21.373,21.3118,21.373,124700.0
2007-03-06 14:05:00,31.4,31.4,31.32,31.32,57500.0,21.373,21.373,21.3186,21.3186,57500.0
2007-03-06 14:10:00,31.31,31.32,31.21,31.22,72500.0,21.3118,21.3186,21.2437,21.2505,72500.0
2007-03-06 14:15:00,31.22,31.25,31.2,31.21,40600.0,21.2505,21.2709,21.2369,21.2437,40600.0
2007-03-06 14:20:00,31.22,31.31,31.22,31.26,87000.0,21.2505,21.3118,21.2505,21.2777,87000.0
2007-03-06 14:25:00,31.26,31.3,31.25,31.29,80500.0,21.2777,21.305,21.2709,21.2981,80500.0
2007-03-06 14:30:00,31.29,31.3,31.26,31.28,38000.0,21.2981,21.305,21.2777,21.2913,38000.0
2007-03-06 14:35:00,31.28,31.3,31.27,31.28,110000.0,21.2913,21.305,21.2845,21.2913,110000.0
2007-03-06 14:40:00,31.28,31.38,31.28,31.37,112100.0,21.2913,21.3594,21.2913,21.3526,112100.0
2007-03-06 14:45:00,31.37,31.37,31.33,31.34,93300.0,21.3526,21.3526,21.3254,21.3322,93300.0
2007-03-06 14:50:00,31.33,31.33,31.28,31.29,76300.0,21.3254,21.3254,21.2913,21.2981,76300.0
2007-03-06 14:55:00,31.29,31.3,31.27,31.28,105500.0,21.2981,21.305,21.2845,21.2913,105500.0
2007-03-06 15:00:00,31.27,31.29,31.27,31.28,58000.0,21.2845,21.2981,21.2845,21.2913,58000.0
2007-03-06 15:05:00,31.28,31.29,31.27,31.29,81300.0,21.2913,21.2981,21.2845,21.2981,81300.0
2007-03-06 15:10:00,31.29,31.3,31.28,31.29,156200.0,21.2981,21.305,21.2913,21.2981,156200.0
2007-03-06 15:15:00,31.29,31.29,31.24,31.25,133400.0,21.2981,21.2981,21.2641,21.2709,133400.0
2007-03-06 15:20:00,31.25,31.29,31.25,31.28,64500.0,21.2709,21.2981,21.2709,21.2913,64500.0
2007-03-06 15:25:00,31.29,31.36,31.28,31.35,110600.0,21.2981,21.3458,21.2913,21.339,110600.0
2007-03-06 15:30:00,31.35,31.35,31.29,31.34,147200.0,21.339,21.339,21.2981,21.3322,147200.0
2007-03-06 15:35:00,31.34,31.34,31.32,31.34,86600.0,21.3322,21.3322,21.3186,21.3322,86600.0
2007-03-06 15:40:00,31.34,31.35,31.3,31.3,178400.0,21.3322,21.339,21.305,21.305,178400.0
2007-03-06 15:45:00,31.3,31.3,31.24,31.25,167200.0,21.305,21.305,21.2641,21.2709,167200.0
2007-03-06 15:50:00,31.26,31.31,31.24,31.31,150900.0,21.2777,21.3118,21.2641,21.3118,150900.0
2007-03-06 15:55:00,31.31,31.33,31.2,31.28,151100.0,21.3118,21.3254,21.2369,21.2913,151100.0
2007-03-07 09:30:00,31.1,31.34,31.0,31.12,102500.0,21.1688,21.3322,21.1008,21.1824,102500.0
2007-03-07 09:35:00,31.14,31.25,31.13,31.18,109900.0,21.196,21.2709,21.1892,21.2233,109900.0
2007-03-07 09:40:00,31.17,31.22,31.17,31.2,68500.0,21.2165,21.2505,21.2165,21.2369,68500.0
2007-03-07 09:45:00,31.2,31.2,31.18,31.19,63500.0,21.2369,21.2369,21.2233,21.2301,63500.0
2007-03-07 09:50:00,31.19,31.29,31.18,31.26,452500.0,21.2301,21.2981,21.2233,21.2777,452500.0
2007-03-07 09:55:00,31.26,31.36,31.26,31.29,197200.0,21.2777,21.3458,21.2777,21.2981,197200.0
2007-03-07 10:00:00,31.29,31.34,31.27,31.31,60500.0,21.2981,21.3322,21.2845,21.3118,60500.0
2007-03-07 10:05:00,31.31,31.39,31.31,31.33,134200.0,21.3118,21.3662,21.3118,21.3254,134200.0
2007-03-07 10:10:00,31.34,31.42,31.34,31.39,177100.0,21.3322,21.3866,21.3322,21.3662,177100.0
2007-03-07 10:15:00,31.39,31.41,31.34,31.38,211500.0,21.3662,21.3798,21.3322,21.3594,211500.0
2007-03-07 10:20:00,31.38,31.45,31.38,31.43,145200.0,21.3594,21.4071,21.3594,21.3934,145200.0
2007-03-07 10:25:00,31.42,31.43,31.42,31.43,109700.0,21.3866,21.3934,21.3866,21.3934,109700.0
2007-03-07 10:30:00,31.42,31.44,31.39,31.42,132700.0,21.3866,21.4002,21.3662,21.3866,132700.0
2007-03-07 10:35:00,31.42,31.51,31.41,31.51,119500.0,21.3866,21.4479,21.3798,21.4479,119500.0
2007-03-07 10:40:00,31.5,31.54,31.5,31.54,150900.0,21.4411,21.4683,21.4411,21.4683,150900.0
2007-03-07 10:45:00,31.55,31.56,31.51,31.52,107700.0,21.4751,21.4819,21.4479,21.4547,107700.0
2007-03-07 10:50:00,31.52,31.54,31.52,31.52,40500.0,21.4547,21.4683,21.4547,21.4547,40500.0
2007-03-07 10:55:00,31.52,31.53,31.5,31.5,41100.0,21.4547,21.4615,21.4411,21.4411,41100.0
2007-03-07 11:00:00,31.5,31.51,31.48,31.5,202500.0,21.4411,21.4479,21.4275,21.4411,202500.0
2007-03-07 11:05:00,31.5,31.51,31.47,31.47,266800.0,21.4411,21.4479,21.4207,21.4207,266800.0
2007-03-07 11:10:00,31.47,31.47,31.42,31.43,143500.0,21.4207,21.4207,21.3866,21.3934,143500.0
2007-03-07 11:15:00,31.43,31.46,31.43,31.44,105300.0,21.3934,21.4139,21.3934,21.4002,105300.0
2007-03-07 11:20:00,31.44,31.44,31.42,31.42,38000.0,21.4002,21.4002,21.3866,21.3866,38000.0
2007-03-07 11:25:00,31.43,31.43,31.38,31.38,66200.0,21.3934,21.3934,21.3594,21.3594,66200.0
2007-03-07 11:30:00,31.38,31.39,31.32,31.32,112900.0,21.3594,21.3662,21.3186,21.3186,112900.0
2007-03-07 11:35:00,31.32,31.33,31.3,31.31,83500.0,21.3186,21.3254,21.305,21.3118,83500.0
2007-03-07 11:40:00,31.31,31.32,31.27,31.31,165500.0,21.3118,21.3186,21.2845,21.3118,165500.0
2007-03-07 11:45:00,31.31,31.31,31.3,31.3,212800.0,21.3118,21.3118,21.305,21.305,212800.0
2007-03-07 11:50:00,31.31,31.35,31.31,31.35,41500.0,21.3118,21.339,21.3118,21.339,41500.0
2007-03-07 11:55:00,31.34,31.42,31.34,31.37,165500.0,21.3322,21.3866,21.3322,21.3526,165500.0
2007-03-07 12:00:00,31.38,31.38,31.37,31.38,6400.0,21.3594,21.3594,21.3526,21.3594,6400.0
2007-03-07 12:05:00,31.37,31.38,31.34,31.35,25100.0,21.3526,21.3594,21.3322,21.339,25100.0
2007-03-07 12:10:00,31.35,31.37,31.33,31.37,47900.0,21.339,21.3526,21.3254,21.3526,47900.0
2007-03-07 12:15:00,31.36,31.36,31.34,31.34,19000.0,21.3458,21.3458,21.3322,21.3322,19000.0
2007-03-07 12:20:00,31.34,31.35,31.3,31.31,19900.0,21.3322,21.339,21.305,21.3118,19900.0
2007-03-07 12:25:00,31.31,31.38,31.3,31.38,80600.0,21.3118,21.3594,21.305,21.3594,80600.0
2007-03-07 12:30:00,31.38,31.39,31.37,31.39,73300.0,21.3594,21.3662,21.3526,21.3662,73300.0
2007-03-07 12:35:00,31.39,31.4,31.39,31.39,19700.0,21.3662,21.373,21.3662,21.3662,19700.0
2007-03-07 12:40:00,31.4,31.42,31.38,31.41,26800.0,21.373,21.3866,21.3594,21.3798,26800.0
2007-03-07 12:45:00,31.41,31.42,31.39,31.4,26000.0,21.3798,21.3866,21.3662,21.373,26000.0
2007-03-07 12:50:00,31.39,31.4,31.35,31.4,32500.0,21.3662,21.373,21.339,21.373,32500.0
2007-03-07 12:55:00,31.39,31.4,31.35,31.37,52000.0,21.3662,21.373,21.339,21.3526,52000.0
2007-03-07 13:00:00,31.37,31.38,31.35,31.37,44800.0,21.3526,21.3594,21.339,21.3526,44800.0
2007-03-07 13:05:00,31.38,31.39,31.33,31.35,73200.0,21.3594,21.3662,21.3254,21.339,73200.0
2007-03-07 13:10:00,31.35,31.35,31.33,31.34,27600.0,21.339,21.339,21.3254,21.3322,27600.0
2007-03-07 13:15:00,31.34,31.34,31.3,31.33,57000.0,21.3322,21.3322,21.305,21.3254,57000.0
2007-03-07 13:20:00,31.33,31.38,31.33,31.37,56100.0,21.3254,21.3594,21.3254,21.3526,56100.0
2007-03-07 13:25:00,31.38,31.4,31.35,31.35,59700.0,21.3594,21.373,21.339,21.339,59700.0
2007-03-07 13:30:00,31.35,31.4,31.35,31.4,72100.0,21.339,21.373,21.339,21.373,72100.0
2007-03-07 13:35:00,31.39,31.4,31.39,31.39,40100.0,21.3662,21.373,21.3662,21.3662,40100.0
2007-03-07 13:40:00,31.39,31.43,31.39,31.42,57400.0,21.3662,21.3934,21.3662,21.3866,57400.0
2007-03-07 13:45:00,31.42,31.49,31.41,31.48,68600.0,21.3866,21.4343,21.3798,21.4275,68600.0
2007-03-07 13:50:00,31.48,31.49,31.45,31.46,44800.0,21.4275,21.4343,21.4071,21.4139,44800.0
2007-03-07 13:55:00,31.46,31.5,31.46,31.47,81500.0,21.4139,21.4411,21.4139,21.4207,81500.0
2007-03-07 14:00:00,31.47,31.48,31.45,31.45,93400.0,21.4207,21.4275,21.4071,21.4071,93400.0
2007-03-07 14:05:00,31.45,31.51,31.44,31.51,121700.0,21.4071,21.4479,21.4002,21.4479,121700.0
2007-03-07 14:10:00,31.5,31.51,31.43,31.47,80400.0,21.4411,21.4479,21.3934,21.4207,80400.0
2007-03-07 14:15:00,31.48,31.49,31.45,31.48,50900.0,21.4275,21.4343,21.4071,21.4275,50900.0
2007-03-07 14:20:00,31.48,31.5,31.44,31.44,82100.0,21.4275,21.4411,21.4002,21.4002,82100.0
2007-03-07 14:25:00,31.44,31.48,31.44,31.48,37800.0,21.4002,21.4275,21.4002,21.4275,37800.0
2007-03-07 14:30:00,31.48,31.5,31.47,31.5,36400.0,21.4275,21.4411,21.4207,21.4411,36400.0
2007-03-07 14:35:00,31.5,31.52,31.47,31.48,72500.0,21.4411,21.4547,21.4207,21.4275,72500.0
2007-03-07 14:40:00,31.49,31.49,31.45,31.47,161700.0,21.4343,21.4343,21.4071,21.4207,161700.0
2007-03-07 14:45:00,31.47,31.5,31.46,31.49,63100.0,21.4207,21.4411,21.4139,21.4343,63100.0
2007-03-07 14:50:00,31.49,31.5,31.45,31.48,98100.0,21.4343,21.4411,21.4071,21.4275,98100.0
2007-03-07 14:55:00,31.49,31.57,31.48,31.57,156500.0,21.4343,21.4887,21.4275,21.4887,156500.0
2007-03-07 15:00:00,31.56,31.57,31.52,31.54,158600.0,21.4819,21.4887,21.4547,21.4683,158600.0
2007-03-07 15:05:00,31.54,31.55,31.49,31.5,48100.0,21.4683,21.4751,21.4343,21.4411,48100.0
2007-03-07 15:10:00,31.5,31.52,31.46,31.46,88900.0,21.4411,21.4547,21.4139,21.4139,88900.0
2007-03-07 15:15:00,31.46,31.48,31.45,31.47,77900.0,21.4139,21.4275,21.4071,21.4207,77900.0
2007-03-07 15:20:00,31.46,31.46,31.37,31.41,121100.0,21.4139,21.4139,21.3526,21.3798,121100.0
2007-03-07 15:25:00,31.41,31.41,31.38,31.39,250800.0,21.3798,21.3798,21.3594,21.3662,250800.0
2007-03-07 15:30:00,31.39,31.39,31.37,31.38,186200.0,21.3662,21.3662,21.3526,21.3594,186200.0
2007-03-07 15:35:00,31.38,31.38,31.37,31.38,112400.0,21.3594,21.3594,21.3526,21.3594,112400.0
2007-03-07 15:40:00,31.38,31.38,31.34,31.35,271300.0,21.3594,21.3594,21.3322,21.339,271300.0
2007-03-07 15:45:00,31.34,31.35,31.32,31.35,190500.0,21.3322,21.339,21.3186,21.339,190500.0
2007-03-07 15:50:00,31.34,31.38,31.34,31.37,221500.0,21.3322,21.3594,21.3322,21.3526,221500.0
2007-03-07 15:55:00,31.37,31.39,31.31,31.32,568800.0,21.3526,21.3662,21.3118,21.3186,568800.0
2007-03-08 09:30:00,31.9,32.05,31.81,32.0,1016900.0,21.7134,21.8155,21.6521,21.7814,1016900.0
2007-03-08 09:35:00,32.0,32.04,31.92,32.01,366100.0,21.7814,21.8086,21.727,21.7882,366100.0
2007-03-08 09:40:00,32.01,32.2,32.01,32.13,383100.0,21.7882,21.9176,21.7882,21.8699,383100.0
2007-03-08 09:45:00,32.13,32.23,32.1,32.1,328800.0,21.8699,21.938,21.8495,21.8495,328800.0
2007-03-08 09:50:00,32.1,32.25,32.1,32.16,315900.0,21.8495,21.9516,21.8495,21.8903,315900.0
2007-03-08 09:55:00,32.15,32.16,31.98,31.99,440100.0,21.8835,21.8903,21.7678,21.7746,440100.0
2007-03-08 10:00:00,31.98,32.03,31.96,31.97,253200.0,21.7678,21.8018,21.7542,21.761,253200.0
2007-03-08 10:05:00,31.96,32.04,31.95,32.01,358900.0,21.7542,21.8086,21.7474,21.7882,358900.0
2007-03-08 10:10:00,32.02,32.08,32.0,32.07,281900.0,21.795,21.8359,21.7814,21.8291,281900.0
2007-03-08 10:15:00,32.06,32.09,32.02,32.04,378500.0,21.8223,21.8427,21.795,21.8086,378500.0
2007-03-08 10:20:00,32.04,32.09,32.03,32.04,690300.0,21.8086,21.8427,21.8018,21.8086,690300.0
2007-03-08 10:25:00,32.05,32.17,32.03,32.16,212700.0,21.8155,21.8971,21.8018,21.8903,212700.0
2007-03-08 10:30:00,32.17,32.17,32.11,32.16,173200.0,21.8971,21.8971,21.8563,21.8903,173200.0
2007-03-08 10:35:00,32.16,32.2,32.13,32.18,146100.0,21.8903,21.9176,21.8699,21.9039,146100.0
2007-03-08 10:40:00,32.18,32.25,32.16,32.23,281600.0,21.9039,21.9516,21.8903,21.938,281600.0
2007-03-08 10:45:00,32.24,32.24,32.2,32.23,295900.0,21.9448,21.9448,21.9176,21.938,295900.0
2007-03-08 10:50:00,32.23,32.28,32.23,32.25,176000.0,21.938,21.972,21.938,21.9516,176000.0
2007-03-08 10:55:00,32.24,32.25,32.2,32.2,160000.0,21.9448,21.9516,21.9176,21.9176,160000.0
2007-03-08 11:00:00,32.2,32.21,32.15,32.21,174600.0,21.9176,21.9244,21.8835,21.9244,174600.0
2007-03-08 11:05:00,32.22,32.26,32.15,32.15,170800.0,21.9312,21.9584,21.8835,21.8835,170800.0
2007-03-08 11:10:00,32.14,32.19,32.1,32.14,115100.0,21.8767,21.9107,21.8495,21.8767,115100.0
2007-03-08 11:15:00,32.15,32.15,32.1,32.11,585900.0,21.8835,21.8835,21.8495,21.8563,585900.0
2007-03-08 11:20:00,32.11,32.11,32.05,32.08,52700.0,21.8563,21.8563,21.8155,21.8359,52700.0
2007-03-08 11:25:00,32.09,32.1,32.08,32.09,40300.0,21.8427,21.8495,21.8359,21.8427,40300.0
2007-03-08 11:30:00,32.09,32.1,32.05,32.06,229400.0,21.8427,21.8495,21.8155,21.8223,229400.0
2007-03-08 11:35:00,32.07,32.14,32.04,32.12,256600.0,21.8291,21.8767,21.8086,21.8631,256600.0
2007-03-08 11:40:00,32.13,32.14,32.05,32.12,170800.0,21.8699,21.8767,21.8155,21.8631,170800.0
2007-03-08 11:45:00,32.12,32.14,32.11,32.13,72300.0,21.8631,21.8767,21.8563,21.8699,72300.0
2007-03-08 11:50:00,32.14,32.15,32.09,32.1,53000.0,21.8767,21.8835,21.8427,21.8495,53000.0
2007-03-08 11:55:00,32.1,32.11,32.09,32.09,45700.0,21.8495,21.8563,21.8427,21.8427,45700.0
2007-03-08 12:00:00,32.1,32.1,32.09,32.1,32100.0,21.8495,21.8495,21.8427,21.8495,32100.0
2007-03-08 12:05:00,32.1,32.1,32.09,32.1,76100.0,21.8495,21.8495,21.8427,21.8495,76100.0
2007-03-08 12:10:00,32.09,32.12,32.06,32.09,125300.0,21.8427,21.8631,21.8223,21.8427,125300.0
2007-03-08 12:15:00,32.09,32.1,32.05,32.05,279100.0,21.8427,21.8495,21.8155,21.8155,279100.0
2007-03-08 12:20:00,32.06,32.07,32.02,32.03,216900.0,21.8223,21.8291,21.795,21.8018,216900.0
2007-03-08 12:25:00,32.03,32.03,31.99,32.0,189000.0,21.8018,21.8018,21.7746,21.7814,189000.0
2007-03-08 12:30:00,31.99,32.07,31.99,32.06,144800.0,21.7746,21.8291,21.7746,21.8223,144800.0
2007-03-08 12:35:00,32.06,32.07,32.05,32.05,179300.0,21.8223,21.8291,21.8155,21.8155,179300.0
2007-03-08 12:40:00,32.05,32.05,32.01,32.03,81800.0,21.8155,21.8155,21.7882,21.8018,81800.0
2007-03-08 12:45:00,32.03,32.04,32.01,32.01,176400.0,21.8018,21.8086,21.7882,21.7882,176400.0
2007-03-08 12:50:00,32.01,32.02,31.98,32.0,352000.0,21.7882,21.795,21.7678,21.7814,352000.0
2007-03-08 12:55:00,32.0,32.03,32.0,32.0,174800.0,21.7814,21.8018,21.7814,21.7814,174800.0
2007-03-08 13:00:00,32.01,32.01,32.0,32.01,14100.0,21.7882,21.7882,21.7814,21.7882,14100.0
2007-03-08 13:05:00,32.01,32.01,31.97,31.99,221000.0,21.7882,21.7882,21.761,21.7746,221000.0
2007-03-08 13:10:00,31.99,32.01,31.98,31.99,118500.0,21.7746,21.7882,21.7678,21.7746,118500.0
2007-03-08 13:15:00,31.99,32.0,31.98,32.0,13600.0,21.7746,21.7814,21.7678,21.7814,13600.0
2007-03-08 13:20:00,32.0,32.0,31.99,32.0,14800.0,21.7814,21.7814,21.7746,21.7814,14800.0
2007-03-08 13:25:00,32.0,32.03,32.0,32.02,84500.0,21.7814,21.8018,21.7814,21.795,84500.0
2007-03-08 13:30:00,32.02,32.03,31.99,32.0,18400.0,21.795,21.8018,21.7746,21.7814,18400.0
2007-03-08 13:35:00,32.0,32.01,32.0,32.0,124300.0,21.7814,21.7882,21.7814,21.7814,124300.0
2007-03-08 13:40:00,32.0,32.04,31.98,32.04,255400.0,21.7814,21.8086,21.7678,21.8086,255400.0
2007-03-08 13:45:00,32.04,32.06,32.04,32.05,134000.0,21.8086,21.8223,21.8086,21.8155,134000.0
2007-03-08 13:50:00,32.06,32.06,32.05,32.06,35900.0,21.8223,21.8223,21.8155,21.8223,35900.0
2007-03-08 13:55:00,32.06,32.06,32.03,32.03,103000.0,21.8223,21.8223,21.8018,21.8018,103000.0
2007-03-08 14:00:00,32.03,32.04,31.99,32.0,154300.0,21.8018,21.8086,21.7746,21.7814,154300.0
2007-03-08 14:05:00,32.01,32.03,31.99,32.0,68000.0,21.7882,21.8018,21.7746,21.7814,68000.0
2007-03-08 14:10:00,32.0,32.0,31.96,31.96,46300.0,21.7814,21.7814,21.7542,21.7542,46300.0
2007-03-08 14:15:00,31.95,32.0,31.95,32.0,52000.0,21.7474,21.7814,21.7474,21.7814,52000.0
2007-03-08 14:20:00,32.0,32.0,31.98,32.0,76000.0,21.7814,21.7814,21.7678,21.7814,76000.0
2007-03-08 14:25:00,31.99,32.0,31.97,31.98,44900.0,21.7746,21.7814,21.761,21.7678,44900.0
2007-03-08 14:30:00,31.98,31.99,31.85,31.86,231800.0,21.7678,21.7746,21.6793,21.6861,231800.0
2007-03-08 14:35:00,31.86,31.89,31.7,31.7,438200.0,21.6861,21.7065,21.5772,21.5772,438200.0
2007-03-08 14:40:00,31.7,31.7,31.7,31.7,0.0,21.5772,21.5772,21.5772,21.5772,0.0
2007-03-08 14:45:00,31.7,31.7,31.7,31.7,0.0,21.5772,21.5772,21.5772,21.5772,0.0
2007-03-08 14:50:00,31.7,31.7,31.7,31.7,0.0,21.5772,21.5772,21.5772,21.5772,0.0
2007-03-08 14:55:00,31.72,33.06,31.71,32.53,3208100.0,21.5908,22.5029,21.584,22.1422,3208100.0
2007-03-08 15:00:00,32.53,32.84,32.37,32.66,2782100.0,22.1422,22.3532,22.0333,22.2307,2782100.0
2007-03-08 15:05:00,32.65,33.06,32.64,33.01,2956800.0,22.2239,22.5029,22.217,22.4689,2956800.0
2007-03-08 15:10:00,33.03,33.15,32.65,32.85,2980600.0,22.4825,22.5642,22.2239,22.36,2980600.0
2007-03-08 15:15:00,32.87,33.0,32.48,32.75,2506200.0,22.3736,22.4621,22.1081,22.2919,2506200.0
2007-03-08 15:20:00,32.75,32.78,32.57,32.61,3132500.0,22.2919,22.3123,22.1694,22.1966,3132500.0
2007-03-08 15:25:00,32.6,32.61,32.32,32.4,1816200.0,22.1898,22.1966,21.9992,22.0537,1816200.0
2007-03-08 15:30:00,32.4,32.45,32.2,32.3,1664800.0,22.0537,22.0877,21.9176,21.9856,1664800.0
2007-03-08 15:35:00,32.3,32.37,32.11,32.12,2274400.0,21.9856,22.0333,21.8563,21.8631,2274400.0
2007-03-08 15:40:00,32.11,32.18,32.0,32.17,2025400.0,21.8563,21.9039,21.7814,21.8971,2025400.0
2007-03-08 15:45:00,32.17,32.22,32.05,32.15,1693100.0,21.8971,21.9312,21.8155,21.8835,1693100.0
2007-03-08 15:50:00,32.15,32.41,32.11,32.38,1823100.0,21.8835,22.0605,21.8563,22.0401,1823100.0
2007-03-08 15:55:00,32.38,32.46,32.33,32.4,1644100.0,22.0401,22.0945,22.006,22.0537,1644100.0
2007-03-09 09:30:00,32.95,32.95,32.72,32.76,1072800.0,22.4281,22.4281,22.2715,22.2987,1072800.0
2007-03-09 09:35:00,32.82,32.85,32.67,32.7,1453700.0,22.3396,22.36,22.2375,22.2579,1453700.0
2007-03-09 09:40:00,32.7,32.74,32.56,32.69,561800.0,22.2579,22.2851,22.1626,22.2511,561800.0
2007-03-09 09:45:00,32.68,32.73,32.66,32.71,749000.0,22.2443,22.2783,22.2307,22.2647,749000.0
2007-03-09 09:50:00,32.71,32.74,32.68,32.7,869100.0,22.2647,22.2851,22.2443,22.2579,869100.0
2007-03-09 09:55:00,32.7,32.74,32.68,32.69,647200.0,22.2579,22.2851,22.2443,22.2511,647200.0
2007-03-09 10:00:00,32.69,32.71,32.66,32.67,382300.0,22.2511,22.2647,22.2307,22.2375,382300.0
2007-03-09 10:05:00,32.67,32.67,32.62,32.62,406000.0,22.2375,22.2375,22.2034,22.2034,406000.0
2007-03-09 10:10:00,32.62,32.64,32.61,32.63,208900.0,22.2034,22.217,22.1966,22.2102,208900.0
2007-03-09 10:15:00,32.63,32.64,32.61,32.63,740300.0,22.2102,22.217,22.1966,22.2102,740300.0
2007-03-09 10:20:00,32.63,32.66,32.6,32.64,486800.0,22.2102,22.2307,22.1898,22.217,486800.0
2007-03-09 10:25:00,32.64,32.65,32.6,32.63,287500.0,22.217,22.2239,22.1898,22.2102,287500.0
2007-03-09 10:30:00,32.64,32.68,32.63,32.65,505700.0,22.217,22.2443,22.2102,22.2239,505700.0
2007-03-09 10:35:00,32.65,32.65,32.62,32.64,244400.0,22.2239,22.2239,22.2034,22.217,244400.0
2007-03-09 10:40:00,32.64,32.64,32.61,32.63,308600.0,22.217,22.217,22.1966,22.2102,308600.0
2007-03-09 10:45:00,32.63,32.66,32.62,32.66,191000.0,22.2102,22.2307,22.2034,22.2307,191000.0
2007-03-09 10:50:00,32.65,32.67,32.65,32.66,309200.0,22.2239,22.2375,22.2239,22.2307,309200.0
2007-03-09 10:55:00,32.66,32.73,32.66,32.72,370700.0,22.2307,22.2783,22.2307,22.2715,370700.0
2007-03-09 11:00:00,32.72,32.73,32.68,32.7,545100.0,22.2715,22.2783,22.2443,22.2579,545100.0
2007-03-09 11:05:00,32.7,32.75,32.6,32.72,467900.0,22.2579,22.2919,22.1898,22.2715,467900.0
2007-03-09 11:10:00,32.72,32.74,32.69,32.71,545800.0,22.2715,22.2851,22.2511,22.2647,545800.0
2007-03-09 11:15:00,32.72,32.76,32.7,32.75,518600.0,22.2715,22.2987,22.2579,22.2919,518600.0
2007-03-09 11:20:00,32.75,32.76,32.7,32.75,357400.0,22.2919,22.2987,22.2579,22.2919,357400.0
2007-03-09 11:25:00,32.73,32.76,32.73,32.75,233600.0,22.2783,22.2987,22.2783,22.2919,233600.0
2007-03-09 11:30:00,32.75,32.78,32.71,32.74,417800.0,22.2919,22.3123,22.2647,22.2851,417800.0
2007-03-09 11:35:00,32.74,32.81,32.72,32.81,481600.0,22.2851,22.3328,22.2715,22.3328,481600.0
2007-03-09 11:40:00,32.81,32.82,32.75,32.81,488600.0,22.3328,22.3396,22.2919,22.3328,488600.0
2007-03-09 11:45:00,32.82,32.82,32.76,32.81,280200.0,22.3396,22.3396,22.2987,22.3328,280200.0
2007-03-09 11:50:00,32.8,32.82,32.79,32.8,512500.0,22.326,22.3396,22.3191,22.326,512500.0
2007-03-09 11:55:00,32.8,32.8,32.76,32.77,429000.0,22.326,22.326,22.2987,22.3055,429000.0
2007-03-09 12:00:00,32.77,32.84,32.77,32.8,256200.0,22.3055,22.3532,22.3055,22.326,256200.0
2007-03-09 12:05:00,32.81,32.84,32.8,32.84,344500.0,22.3328,22.3532,22.326,22.3532,344500.0
2007-03-09 12:10:00,32.84,32.86,32.83,32.84,541600.0,22.3532,22.3668,22.3464,22.3532,541600.0
2007-03-09 12:15:00,32.85,32.86,32.82,32.83,428500.0,22.36,22.3668,22.3396,22.3464,428500.0
2007-03-09 12:20:00,32.84,32.85,32.8,32.84,247700.0,22.3532,22.36,22.326,22.3532,247700.0
2007-03-09 12:25:00,32.84,32.85,32.8,32.81,298300.0,22.3532,22.36,22.326,22.3328,298300.0
2007-03-09 12:30:00,32.81,32.81,32.75,32.77,246100.0,22.3328,22.3328,22.2919,22.3055,246100.0
2007-03-09 12:35:00,32.77,32.81,32.75,32.8,236400.0,22.3055,22.3328,22.2919,22.326,236400.0
2007-03-09 12:40:00,32.79,32.81,32.79,32.79,341700.0,22.3191,22.3328,22.3191,22.3191,341700.0
2007-03-09 12:45:00,32.8,32.8,32.73,32.74,435400.0,22.326,22.326,22.2783,22.2851,435400.0
2007-03-09 12:50:00,32.74,32.76,32.73,32.76,334000.0,22.2851,22.2987,22.2783,22.2987,334000.0
2007-03-09 12:55:00,32.75,32.76,32.73,32.73,109800.0,22.2919,22.2987,22.2783,22.2783,109800.0
2007-03-09 13:00:00,32.73,32.76,32.73,32.76,123900.0,22.2783,22.2987,22.2783,22.2987,123900.0
2007-03-09 13:05:00,32.76,32.8,32.75,32.8,75400.0,22.2987,22.326,22.2919,22.326,75400.0
2007-03-09 13:10:00,32.8,32.8,32.79,32.79,156100.0,22.326,22.326,22.3191,22.3191,156100.0
2007-03-09 13:15:00,32.8,32.8,32.76,32.76,132400.0,22.326,22.326,22.2987,22.2987,132400.0
2007-03-09 13:20:00,32.76,32.77,32.75,32.77,237200.0,22.2987,22.3055,22.2919,22.3055,237200.0
2007-03-09 13:25:00,32.77,32.77,32.75,32.76,811800.0,22.3055,22.3055,22.2919,22.2987,811800.0
2007-03-09 13:30:00,32.76,32.77,32.75,32.75,502400.0,22.2987,22.3055,22.2919,22.2919,502400.0
2007-03-09 13:35:00,32.75,32.76,32.69,32.72,557500.0,22.2919,22.2987,22.2511,22.2715,557500.0
2007-03-09 13:40:00,32.72,32.73,32.7,32.72,270400.0,22.2715,22.2783,22.2579,22.2715,270400.0
2007-03-09 13:45:00,32.73,32.75,32.72,32.74,266500.0,22.2783,22.2919,22.2715,22.2851,266500.0
2007-03-09 13:50:00,32.75,32.75,32.72,32.72,345500.0,22.2919,22.2919,22.2715,22.2715,345500.0
2007-03-09 13:55:00,32.72,32.73,32.71,32.72,206900.0,22.2715,22.2783,22.2647,22.2715,206900.0
2007-03-09 14:00:00,32.72,32.73,32.69,32.72,310700.0,22.2715,22.2783,22.2511,22.2715,310700.0
2007-03-09 14:05:00,32.72,32.72,32.68,32.69,235700.0,22.2715,22.2715,22.2443,22.2511,235700.0
2007-03-09 14:10:00,32.68,32.69,32.65,32.68,325700.0,22.2443,22.2511,22.2239,22.2443,325700.0
2007-03-09 14:15:00,32.68,32.69,32.64,32.64,366800.0,22.2443,22.2511,22.217,22.217,366800.0
2007-03-09 14:20:00,32.64,32.66,32.61,32.63,187400.0,22.217,22.2307,22.1966,22.2102,187400.0
2007-03-09 14:25:00,32.62,32.65,32.53,32.59,559200.0,22.2034,22.2239,22.1422,22.183,559200.0
2007-03-09 14:30:00,32.59,32.59,32.51,32.54,337000.0,22.183,22.183,22.1286,22.149,337000.0
2007-03-09 14:35:00,32.54,32.58,32.54,32.56,428100.0,22.149,22.1762,22.149,22.1626,428100.0
2007-03-09 14:40:00,32.56,32.59,32.56,32.57,220300.0,22.1626,22.183,22.1626,22.1694,220300.0
2007-03-09 14:45:00,32.57,32.63,32.57,32.61,287200.0,22.1694,22.2102,22.1694,22.1966,287200.0
2007-03-09 14:50:00,32.61,32.62,32.6,32.61,209700.0,22.1966,22.2034,22.1898,22.1966,209700.0
2007-03-09 14:55:00,32.6,32.63,32.59,32.63,197500.0,22.1898,22.2102,22.183,22.2102,197500.0
2007-03-09 15:00:00,32.63,32.63,32.6,32.61,88400.0,22.2102,22.2102,22.1898,22.1966,88400.0
2007-03-09 15:05:00,32.6,32.61,32.58,32.59,227600.0,22.1898,22.1966,22.1762,22.183,227600.0
2007-03-09 15:10:00,32.59,32.62,32.58,32.6,425700.0,22.183,22.2034,22.1762,22.1898,425700.0
2007-03-09 15:15:00,32.6,32.62,32.59,32.6,792800.0,22.1898,22.2034,22.183,22.1898,792800.0
2007-03-09 15:20:00,32.59,32.59,32.56,32.59,399600.0,22.183,22.183,22.1626,22.183,399600.0
2007-03-09 15:25:00,32.59,32.59,32.58,32.58,148500.0,22.183,22.183,22.1762,22.1762,148500.0
2007-03-09 15:30:00,32.59,32.59,32.55,32.56,137000.0,22.183,22.183,22.1558,22.1626,137000.0
2007-03-09 15:35:00,32.57,32.6,32.56,32.6,692300.0,22.1694,22.1898,22.1626,22.1898,692300.0
2007-03-09 15:40:00,32.6,32.63,32.59,32.62,788000.0,22.1898,22.2102,22.183,22.2034,788000.0
2007-03-09 15:45:00,32.62,32.65,32.59,32.61,950300.0,22.2034,22.2239,22.183,22.1966,950300.0
2007-03-09 15:50:00,32.61,32.64,32.6,32.62,654600.0,22.1966,22.217,22.1898,22.2034,654600.0
2007-03-09 15:55:00,32.63,32.65,32.6,32.6,752000.0,22.2102,22.2239,22.1898,22.1898,752000.0
2007-03-12 09:30:00,31.9,32.05,31.81,32.01,475500.0,21.7134,21.8155,21.6521,21.7882,475500.0
2007-03-12 09:35:00,32.01,32.05,31.89,31.95,807700.0,21.7882,21.8155,21.7065,21.7474,807700.0
2007-03-12 09:40:00,31.95,32.23,31.94,32.22,737500.0,21.7474,21.938,21.7406,21.9312,737500.0
2007-03-12 09:45:00,32.22,32.27,32.21,32.21,943000.0,21.9312,21.9652,21.9244,21.9244,943000.0
2007-03-12 09:50:00,32.21,32.26,32.07,32.15,595200.0,21.9244,21.9584,21.8291,21.8835,595200.0
2007-03-12 09:55:00,32.15,32.16,32.09,32.1,1213600.0,21.8835,21.8903,21.8427,21.8495,1213600.0
2007-03-12 10:00:00,32.09,32.14,32.05,32.11,891000.0,21.8427,21.8767,21.8155,21.8563,891000.0
2007-03-12 10:05:00,32.1,32.11,32.07,32.09,1596500.0,21.8495,21.8563,21.8291,21.8427,1596500.0
2007-03-12 10:10:00,32.08,32.13,32.06,32.12,966400.0,21.8359,21.8699,21.8223,21.8631,966400.0
2007-03-12 10:15:00,32.12,32.18,32.08,32.09,1444100.0,21.8631,21.9039,21.8359,21.8427,1444100.0
2007-03-12 10:20:00,32.1,32.13,32.09,32.12,809600.0,21.8495,21.8699,21.8427,21.8631,809600.0
2007-03-12 10:25:00,32.13,32.13,32.11,32.12,501000.0,21.8699,21.8699,21.8563,21.8631,501000.0
2007-03-12 10:30:00,32.13,32.13,32.11,32.13,548300.0,21.8699,21.8699,21.8563,21.8699,548300.0
2007-03-12 10:35:00,32.13,32.13,32.11,32.13,321200.0,21.8699,21.8699,21.8563,21.8699,321200.0
2007-03-12 10:40:00,32.13,32.13,32.08,32.11,968200.0,21.8699,21.8699,21.8359,21.8563,968200.0
2007-03-12 10:45:00,32.1,32.11,32.09,32.09,180700.0,21.8495,21.8563,21.8427,21.8427,180700.0
2007-03-12 10:50:00,32.1,32.11,32.09,32.11,128500.0,21.8495,21.8563,21.8427,21.8563,128500.0
2007-03-12 10:55:00,32.1,32.11,32.08,32.1,146700.0,21.8495,21.8563,21.8359,21.8495,146700.0
2007-03-12 11:00:00,32.1,32.1,32.08,32.09,217500.0,21.8495,21.8495,21.8359,21.8427,217500.0
2007-03-12 11:05:00,32.09,32.09,32.01,32.01,195100.0,21.8427,21.8427,21.7882,21.7882,195100.0
2007-03-12 11:10:00,32.0,32.01,31.91,31.92,555400.0,21.7814,21.7882,21.7202,21.727,555400.0
2007-03-12 11:15:00,31.91,31.91,31.82,31.83,2185500.0,21.7202,21.7202,21.6589,21.6657,2185500.0
2007-03-12 11:20:00,31.83,31.84,31.53,31.66,1566100.0,21.6657,21.6725,21.4615,21.55,1566100.0
2007-03-12 11:25:00,31.66,31.69,31.62,31.66,403100.0,21.55,21.5704,21.5228,21.55,403100.0
2007-03-12 11:30:00,31.66,31.67,31.57,31.57,715800.0,21.55,21.5568,21.4887,21.4887,715800.0
2007-03-12 11:35:00,31.57,31.59,31.52,31.57,535300.0,21.4887,21.5023,21.4547,21.4887,535300.0
2007-03-12 11:40:00,31.57,31.58,31.4,31.47,732900.0,21.4887,21.4955,21.373,21.4207,732900.0
2007-03-12 11:45:00,31.47,31.66,31.45,31.63,700000.0,21.4207,21.55,21.4071,21.5296,700000.0
2007-03-12 11:50:00,31.63,31.68,31.62,31.65,419300.0,21.5296,21.5636,21.5228,21.5432,419300.0
2007-03-12 11:55:00,31.65,31.74,31.63,31.71,1013700.0,21.5432,21.6044,21.5296,21.584,1013700.0
2007-03-12 12:00:00,31.71,31.84,31.71,31.8,389500.0,21.584,21.6725,21.584,21.6453,389500.0
2007-03-12 12:05:00,31.8,31.81,31.74,31.78,1365100.0,21.6453,21.6521,21.6044,21.6317,1365100.0
2007-03-12 12:10:00,31.78,31.81,31.76,31.8,539700.0,21.6317,21.6521,21.6181,21.6453,539700.0
2007-03-12 12:15:00,31.79,31.89,31.78,31.88,370700.0,21.6385,21.7065,21.6317,21.6997,370700.0
2007-03-12 12:20:00,31.87,31.9,31.86,31.87,909600.0,21.6929,21.7134,21.6861,21.6929,909600.0
2007-03-12 12:25:00,31.87,31.92,31.86,31.9,328500.0,21.6929,21.727,21.6861,21.7134,328500.0
2007-03-12 12:30:00,31.91,31.92,31.9,31.91,160900.0,21.7202,21.727,21.7134,21.7202,160900.0
2007-03-12 12:35:00,31.91,31.93,31.9,31.92,506700.0,21.7202,21.7338,21.7134,21.727,506700.0
2007-03-12 12:40:00,31.92,32.0,31.91,32.0,424100.0,21.727,21.7814,21.7202,21.7814,424100.0
2007-03-12 12:45:00,32.0,32.01,31.96,31.96,566600.0,21.7814,21.7882,21.7542,21.7542,566600.0
2007-03-12 12:50:00,31.96,31.97,31.91,31.97,147300.0,21.7542,21.761,21.7202,21.761,147300.0
2007-03-12 12:55:00,31.97,31.97,31.92,31.92,136000.0,21.761,21.761,21.727,21.727,136000.0
2007-03-12 13:00:00,31.92,31.95,31.91,31.94,146000.0,21.727,21.7474,21.7202,21.7406,146000.0
2007-03-12 13:05:00,31.94,31.96,31.92,31.94,189700.0,21.7406,21.7542,21.727,21.7406,189700.0
2007-03-12 13:10:00,31.94,31.96,31.92,31.94,287400.0,21.7406,21.7542,21.727,21.7406,287400.0
2007-03-12 13:15:00,31.94,31.95,31.93,31.94,101400.0,21.7406,21.7474,21.7338,21.7406,101400.0
2007-03-12 13:20:00,31.94,31.95,31.93,31.95,286400.0,21.7406,21.7474,21.7338,21.7474,286400.0
2007-03-12 13:25:00,31.94,31.94,31.86,31.9,273800.0,21.7406,21.7406,21.6861,21.7134,273800.0
2007-03-12 13:30:00,31.89,31.93,31.89,31.93,233100.0,21.7065,21.7338,21.7065,21.7338,233100.0
2007-03-12 13:35:00,31.93,31.97,31.92,31.95,457500.0,21.7338,21.761,21.727,21.7474,457500.0
2007-03-12 13:40:00,31.95,32.09,31.94,32.0,984400.0,21.7474,21.8427,21.7406,21.7814,984400.0
2007-03-12 13:45:00,32.0,32.01,31.98,32.01,267600.0,21.7814,21.7882,21.7678,21.7882,267600.0
2007-03-12 13:50:00,32.0,32.05,31.98,31.98,645000.0,21.7814,21.8155,21.7678,21.7678,645000.0
2007-03-12 13:55:00,31.99,32.05,31.98,32.0,539500.0,21.7746,21.8155,21.7678,21.7814,539500.0
2007-03-12 14:00:00,31.99,32.03,31.97,31.97,495300.0,21.7746,21.8018,21.761,21.761,495300.0
2007-03-12 14:05:00,31.98,32.03,31.95,32.03,878300.0,21.7678,21.8018,21.7474,21.8018,878300.0
2007-03-12 14:10:00,32.03,32.04,31.98,31.99,586800.0,21.8018,21.8086,21.7678,21.7746,586800.0
2007-03-12 14:15:00,31.99,32.03,31.97,31.97,751800.0,21.7746,21.8018,21.761,21.761,751800.0
2007-03-12 14:20:00,31.98,32.02,31.97,32.02,341700.0,21.7678,21.795,21.761,21.795,341700.0
2007-03-12 14:25:00,32.02,32.04,31.99,32.04,498200.0,21.795,21.8086,21.7746,21.8086,498200.0
2007-03-12 14:30:00,32.04,32.16,32.03,32.16,527900.0,21.8086,21.8903,21.8018,21.8903,527900.0
2007-03-12 14:35:00,32.16,32.18,32.08,32.16,399700.0,21.8903,21.9039,21.8359,21.8903,399700.0
2007-03-12 14:40:00,32.16,32.21,32.15,32.2,253500.0,21.8903,21.9244,21.8835,21.9176,253500.0
2007-03-12 14:45:00,32.2,32.26,32.2,32.26,318500.0,21.9176,21.9584,21.9176,21.9584,318500.0
2007-03-12 14:50:00,32.26,32.33,32.25,32.31,581700.0,21.9584,22.006,21.9516,21.9924,581700.0
2007-03-12 14:55:00,32.31,32.32,32.22,32.24,309300.0,21.9924,21.9992,21.9312,21.9448,309300.0
2007-03-12 15:00:00,32.24,32.27,32.2,32.21,464800.0,21.9448,21.9652,21.9176,21.9244,464800.0
2007-03-12 15:05:00,32.2,32.23,32.18,32.2,258000.0,21.9176,21.938,21.9039,21.9176,258000.0
2007-03-12 15:10:00,32.2,32.22,32.19,32.21,269400.0,21.9176,21.9312,21.9107,21.9244,269400.0
2007-03-12 15:15:00,32.2,32.21,32.17,32.2,208600.0,21.9176,21.9244,21.8971,21.9176,208600.0
2007-03-12 15:20:00,32.19,32.2,32.16,32.16,235900.0,21.9107,21.9176,21.8903,21.8903,235900.0
2007-03-12 15:25:00,32.16,32.17,32.08,32.09,687100.0,21.8903,21.8971,21.8359,21.8427,687100.0
2007-03-12 15:30:00,32.09,32.1,31.98,31.98,683400.0,21.8427,21.8495,21.7678,21.7678,683400.0
2007-03-12 15:35:00,31.98,32.01,31.94,31.95,501100.0,21.7678,21.7882,21.7406,21.7474,501100.0
2007-03-12 15:40:00,31.95,32.03,31.93,32.0,403300.0,21.7474,21.8018,21.7338,21.7814,403300.0
2007-03-12 15:45:00,32.01,32.04,31.99,32.01,706500.0,21.7882,21.8086,21.7746,21.7882,706500.0
2007-03-12 15:50:00,32.0,32.01,31.96,31.96,491100.0,21.7814,21.7882,21.7542,21.7542,491100.0
2007-03-12 15:55:00,31.96,31.98,31.96,31.98,565800.0,21.7542,21.7678,21.7542,21.7678,565800.0
2007-03-13 09:30:00,32.27,32.57,32.25,32.26,727200.0,21.9652,22.1694,21.9516,21.9584,727200.0
2007-03-13 09:35:00,32.26,32.26,32.17,32.18,836900.0,21.9584,21.9584,21.8971,21.9039,836900.0
2007-03-13 09:40:00,32.18,32.18,32.05,32.08,781600.0,21.9039,21.9039,21.8155,21.8359,781600.0
2007-03-13 09:45:00,32.09,32.11,32.07,32.08,520800.0,21.8427,21.8563,21.8291,21.8359,520800.0
2007-03-13 09:50:00,32.09,32.09,32.03,32.09,558600.0,21.8427,21.8427,21.8018,21.8427,558600.0
2007-03-13 09:55:00,32.08,32.14,32.08,32.12,618200.0,21.8359,21.8767,21.8359,21.8631,618200.0
2007-03-13 10:00:00,32.11,32.17,32.11,32.15,703100.0,21.8563,21.8971,21.8563,21.8835,703100.0
2007-03-13 10:05:00,32.15,32.17,32.12,32.13,544100.0,21.8835,21.8971,21.8631,21.8699,544100.0
2007-03-13 10:10:00,32.13,32.15,32.13,32.14,382700.0,21.8699,21.8835,21.8699,21.8767,382700.0
2007-03-13 10:15:00,32.15,32.17,32.11,32.15,543700.0,21.8835,21.8971,21.8563,21.8835,543700.0
2007-03-13 10:20:00,32.15,32.18,32.14,32.18,560800.0,21.8835,21.9039,21.8767,21.9039,560800.0
2007-03-13 10:25:00,32.18,32.26,32.18,32.25,506400.0,21.9039,21.9584,21.9039,21.9516,506400.0
2007-03-13 10:30:00,32.25,32.27,32.22,32.25,333100.0,21.9516,21.9652,21.9312,21.9516,333100.0
2007-03-13 10:35:00,32.26,32.36,32.25,32.33,536600.0,21.9584,22.0265,21.9516,22.006,536600.0
2007-03-13 10:40:00,32.33,32.35,32.27,32.3,597600.0,22.006,22.0197,21.9652,21.9856,597600.0
2007-03-13 10:45:00,32.3,32.32,32.3,32.31,186000.0,21.9856,21.9992,21.9856,21.9924,186000.0
2007-03-13 10:50:00,32.31,32.32,32.3,32.32,210400.0,21.9924,21.9992,21.9856,21.9992,210400.0
2007-03-13 10:55:00,32.32,32.32,32.3,32.31,70200.0,21.9992,21.9992,21.9856,21.9924,70200.0
2007-03-13 11:00:00,32.3,32.33,32.3,32.32,421600.0,21.9856,22.006,21.9856,21.9992,421600.0
2007-03-13 11:05:00,32.32,32.33,32.27,32.28,263200.0,21.9992,22.006,21.9652,21.972,263200.0
2007-03-13 11:10:00,32.28,32.32,32.27,32.29,302900.0,21.972,21.9992,21.9652,21.9788,302900.0
2007-03-13 11:15:00,32.3,32.35,32.29,32.35,170000.0,21.9856,22.0197,21.9788,22.0197,170000.0
2007-03-13 11:20:00,32.35,32.46,32.34,32.45,743900.0,22.0197,22.0945,22.0128,22.0877,743900.0
2007-03-13 11:25:00,32.45,32.49,32.44,32.47,913300.0,22.0877,22.1149,22.0809,22.1013,913300.0
2007-03-13 11:30:00,32.46,32.47,32.38,32.38,453300.0,22.0945,22.1013,22.0401,22.0401,453300.0
2007-03-13 11:35:00,32.39,32.45,32.39,32.44,276500.0,22.0469,22.0877,22.0469,22.0809,276500.0
2007-03-13 11:40:00,32.44,32.45,32.42,32.45,208600.0,22.0809,22.0877,22.0673,22.0877,208600.0
2007-03-13 11:45:00,32.45,32.49,32.44,32.47,450900.0,22.0877,22.1149,22.0809,22.1013,450900.0
2007-03-13 11:50:00,32.48,32.48,32.46,32.47,180000.0,22.1081,22.1081,22.0945,22.1013,180000.0
2007-03-13 11:55:00,32.47,32.47,32.46,32.47,153100.0,22.1013,22.1013,22.0945,22.1013,153100.0
2007-03-13 12:00:00,32.47,32.48,32.46,32.46,347500.0,22.1013,22.1081,22.0945,22.0945,347500.0
2007-03-13 12:05:00,32.46,32.5,32.46,32.49,375500.0,22.0945,22.1218,22.0945,22.1149,375500.0
2007-03-13 12:10:00,32.49,32.5,32.42,32.42,378600.0,22.1149,22.1218,22.0673,22.0673,378600.0
2007-03-13 12:15:00,32.41,32.43,32.4,32.42,353400.0,22.0605,22.0741,22.0537,22.0673,353400.0
2007-03-13 12:20:00,32.43,32.43,32.37,32.37,149500.0,22.0741,22.0741,22.0333,22.0333,149500.0
2007-03-13 12:25:00,32.38,32.38,32.31,32.31,405400.0,22.0401,22.0401,21.9924,21.9924,405400.0
2007-03-13 12:30:00,32.32,32.35,32.28,32.29,506700.0,21.9992,22.0197,21.972,21.9788,506700.0
2007-03-13 12:35:00,32.29,32.35,32.28,32.31,520300.0,21.9788,22.0197,21.972,21.9924,520300.0
2007-03-13 12:40:00,32.31,32.32,32.27,32.3,333100.0,21.9924,21.9992,21.9652,21.9856,333100.0
2007-03-13 12:45:00,32.3,32.32,32.25,32.26,212600.0,21.9856,21.9992,21.9516,21.9584,212600.0
2007-03-13 12:50:00,32.26,32.27,32.23,32.25,298300.0,21.9584,21.9652,21.938,21.9516,298300.0
2007-03-13 12:55:00,32.25,32.26,32.21,32.23,320400.0,21.9516,21.9584,21.9244,21.938,320400.0
2007-03-13 13:00:00,32.23,32.24,32.22,32.24,177100.0,21.938,21.9448,21.9312,21.9448,177100.0
2007-03-13 13:05:00,32.24,32.36,32.23,32.26,292200.0,21.9448,22.0265,21.938,21.9584,292200.0
2007-03-13 13:10:00,32.27,32.27,32.2,32.21,124900.0,21.9652,21.9652,21.9176,21.9244,124900.0
2007-03-13 13:15:00,32.2,32.22,32.18,32.22,302500.0,21.9176,21.9312,21.9039,21.9312,302500.0
2007-03-13 13:20:00,32.21,32.22,32.17,32.21,384200.0,21.9244,21.9312,21.8971,21.9244,384200.0
2007-03-13 13:25:00,32.21,32.23,32.17,32.18,126100.0,21.9244,21.938,21.8971,21.9039,126100.0
2007-03-13 13:30:00,32.17,32.18,32.12,32.13,274100.0,21.8971,21.9039,21.8631,21.8699,274100.0
2007-03-13 13:35:00,32.13,32.16,32.08,32.11,379600.0,21.8699,21.8903,21.8359,21.8563,379600.0
2007-03-13 13:40:00,32.11,32.17,32.1,32.15,256800.0,21.8563,21.8971,21.8495,21.8835,256800.0
2007-03-13 13:45:00,32.15,32.16,32.1,32.1,259000.0,21.8835,21.8903,21.8495,21.8495,259000.0
2007-03-13 13:50:00,32.1,32.11,32.0,32.02,300400.0,21.8495,21.8563,21.7814,21.795,300400.0
2007-03-13 13:55:00,32.02,32.06,31.98,32.05,274300.0,21.795,21.8223,21.7678,21.8155,274300.0
2007-03-13 14:00:00,32.05,32.05,32.0,32.03,376200.0,21.8155,21.8155,21.7814,21.8018,376200.0
2007-03-13 14:05:00,32.02,32.05,31.98,31.98,832100.0,21.795,21.8155,21.7678,21.7678,832100.0
2007-03-13 14:10:00,31.99,32.0,31.78,31.78,232000.0,21.7746,21.7814,21.6317,21.6317,232000.0
2007-03-13 14:15:00,31.78,31.83,31.76,31.81,425800.0,21.6317,21.6657,21.6181,21.6521,425800.0
2007-03-13 14:20:00,31.81,31.82,31.7,31.71,126800.0,21.6521,21.6589,21.5772,21.584,126800.0
2007-03-13 14:25:00,31.71,31.79,31.71,31.78,337000.0,21.584,21.6385,21.584,21.6317,337000.0
2007-03-13 14:30:00,31.77,31.89,31.74,31.88,1707600.0,21.6249,21.7065,21.6044,21.6997,1707600.0
2007-03-13 14:35:00,31.89,32.0,31.88,31.96,727200.0,21.7065,21.7814,21.6997,21.7542,727200.0
2007-03-13 14:40:00,31.96,31.99,31.95,31.96,134400.0,21.7542,21.7746,21.7474,21.7542,134400.0
2007-03-13 14:45:00,31.96,32.01,31.96,32.0,331900.0,21.7542,21.7882,21.7542,21.7814,331900.0
2007-03-13 14:50:00,31.99,32.0,31.99,32.0,93300.0,21.7746,21.7814,21.7746,21.7814,93300.0
2007-03-13 14:55:00,32.0,32.0,31.92,31.92,235500.0,21.7814,21.7814,21.727,21.727,235500.0
2007-03-13 15:00:00,31.92,31.93,31.77,31.77,476500.0,21.727,21.7338,21.6249,21.6249,476500.0
2007-03-13 15:05:00,31.77,31.88,31.73,31.83,560800.0,21.6249,21.6997,21.5976,21.6657,560800.0
2007-03-13 15:10:00,31.84,31.87,31.82,31.86,132200.0,21.6725,21.6929,21.6589,21.6861,132200.0
2007-03-13 15:15:00,31.87,31.9,31.82,31.9,294500.0,21.6929,21.7134,21.6589,21.7134,294500.0
2007-03-13 15:20:00,31.9,31.9,31.85,31.85,299600.0,21.7134,21.7134,21.6793,21.6793,299600.0
2007-03-13 15:25:00,31.86,31.9,31.84,31.89,342700.0,21.6861,21.7134,21.6725,21.7065,342700.0
2007-03-13 15:30:00,31.9,31.9,31.88,31.9,295400.0,21.7134,21.7134,21.6997,21.7134,295400.0
2007-03-13 15:35:00,31.9,31.9,31.86,31.9,261300.0,21.7134,21.7134,21.6861,21.7134,261300.0
2007-03-13 15:40:00,31.9,31.9,31.86,31.87,171900.0,21.7134,21.7134,21.6861,21.6929,171900.0
2007-03-13 15:45:00,31.87,31.87,31.81,31.82,234700.0,21.6929,21.6929,21.6521,21.6589,234700.0
2007-03-13 15:50:00,31.82,31.93,31.81,31.86,620100.0,21.6589,21.7338,21.6521,21.6861,620100.0
2007-03-13 15:55:00,31.86,31.95,31.85,31.93,713900.0,21.6861,21.7474,21.6793,21.7338,713900.0
2007-03-14 09:30:00,31.9,32.3,31.9,32.26,597800.0,21.7134,21.9856,21.7134,21.9584,597800.0
2007-03-14 09:35:00,32.26,32.26,32.18,32.23,526200.0,21.9584,21.9584,21.9039,21.938,526200.0
2007-03-14 09:40:00,32.22,32.32,32.22,32.3,685100.0,21.9312,21.9992,21.9312,21.9856,685100.0
2007-03-14 09:45:00,32.29,32.32,32.2,32.29,652800.0,21.9788,21.9992,21.9176,21.9788,652800.0
2007-03-14 09:50:00,32.29,32.31,32.2,32.21,680100.0,21.9788,21.9924,21.9176,21.9244,680100.0
2007-03-14 09:55:00,32.2,32.3,32.16,32.2,588100.0,21.9176,21.9856,21.8903,21.9176,588100.0
2007-03-14 10:00:00,32.2,32.23,32.15,32.23,664400.0,21.9176,21.938,21.8835,21.938,664400.0
2007-03-14 10:05:00,32.23,32.24,32.18,32.24,620000.0,21.938,21.9448,21.9039,21.9448,620000.0
2007-03-14 10:10:00,32.24,32.3,32.23,32.3,685100.0,21.9448,21.9856,21.938,21.9856,685100.0
2007-03-14 10:15:00,32.3,32.3,32.24,32.26,326000.0,21.9856,21.9856,21.9448,21.9584,326000.0
2007-03-14 10:20:00,32.25,32.28,32.24,32.27,357600.0,21.9516,21.972,21.9448,21.9652,357600.0
2007-03-14 10:25:00,32.26,32.32,32.24,32.32,698400.0,21.9584,21.9992,21.9448,21.9992,698400.0
2007-03-14 10:30:00,32.31,32.41,32.31,32.41,506300.0,21.9924,22.0605,21.9924,22.0605,506300.0
2007-03-14 10:35:00,32.41,32.54,32.4,32.52,709100.0,22.0605,22.149,22.0537,22.1354,709100.0
2007-03-14 10:40:00,32.52,32.53,32.44,32.5,883500.0,22.1354,22.1422,22.0809,22.1218,883500.0
2007-03-14 10:45:00,32.5,32.51,32.43,32.47,517800.0,22.1218,22.1286,22.0741,22.1013,517800.0
2007-03-14 10:50:00,32.47,32.51,32.45,32.51,429100.0,22.1013,22.1286,22.0877,22.1286,429100.0
2007-03-14 10:55:00,32.5,32.51,32.44,32.44,635500.0,22.1218,22.1286,22.0809,22.0809,635500.0
2007-03-14 11:00:00,32.45,32.45,32.41,32.44,177500.0,22.0877,22.0877,22.0605,22.0809,177500.0
2007-03-14 11:05:00,32.44,32.44,32.4,32.41,750100.0,22.0809,22.0809,22.0537,22.0605,750100.0
2007-03-14 11:10:00,32.41,32.46,32.4,32.45,258600.0,22.0605,22.0945,22.0537,22.0877,258600.0
2007-03-14 11:15:00,32.45,32.45,32.4,32.42,224400.0,22.0877,22.0877,22.0537,22.0673,224400.0
2007-03-14 11:20:00,32.42,32.43,32.4,32.43,242800.0,22.0673,22.0741,22.0537,22.0741,242800.0
2007-03-14 11:25:00,32.43,32.5,32.41,32.43,352200.0,22.0741,22.1218,22.0605,22.0741,352200.0
2007-03-14 11:30:00,32.42,32.45,32.33,32.34,424600.0,22.0673,22.0877,22.006,22.0128,424600.0
2007-03-14 11:35:00,32.34,32.38,32.31,32.37,341200.0,22.0128,22.0401,21.9924,22.0333,341200.0
2007-03-14 11:40:00,32.37,32.41,32.3,32.4,1387700.0,22.0333,22.0605,21.9856,22.0537,1387700.0
2007-03-14 11:45:00,32.41,32.41,32.36,32.37,193800.0,22.0605,22.0605,22.0265,22.0333,193800.0
2007-03-14 11:50:00,32.37,32.37,32.33,32.33,122500.0,22.0333,22.0333,22.006,22.006,122500.0
2007-03-14 11:55:00,32.33,32.34,32.33,32.34,54400.0,22.006,22.0128,22.006,22.0128,54400.0
2007-03-14 12:00:00,32.33,32.34,32.28,32.28,406400.0,22.006,22.0128,21.972,21.972,406400.0
2007-03-14 12:05:00,32.28,32.31,32.28,32.3,531600.0,21.972,21.9924,21.972,21.9856,531600.0
2007-03-14 12:10:00,32.3,32.31,32.23,32.24,509100.0,21.9856,21.9924,21.938,21.9448,509100.0
2007-03-14 12:15:00,32.23,32.28,32.22,32.23,567000.0,21.938,21.972,21.9312,21.938,567000.0
2007-03-14 12:20:00,32.22,32.22,32.07,32.08,456300.0,21.9312,21.9312,21.8291,21.8359,456300.0
2007-03-14 12:25:00,32.07,32.09,32.02,32.06,441800.0,21.8291,21.8427,21.795,21.8223,441800.0
2007-03-14 12:30:00,32.07,32.1,32.04,32.07,421300.0,21.8291,21.8495,21.8086,21.8291,421300.0
2007-03-14 12:35:00,32.06,32.11,32.05,32.11,204000.0,21.8223,21.8563,21.8155,21.8563,204000.0
2007-03-14 12:40:00,32.12,32.14,32.05,32.06,467400.0,21.8631,21.8767,21.8155,21.8223,467400.0
2007-03-14 12:45:00,32.07,32.08,32.04,32.05,200700.0,21.8291,21.8359,21.8086,21.8155,200700.0
2007-03-14 12:50:00,32.05,32.05,31.86,31.88,529400.0,21.8155,21.8155,21.6861,21.6997,529400.0
2007-03-14 12:55:00,31.88,31.88,31.73,31.75,1459400.0,21.6997,21.6997,21.5976,21.6113,1459400.0
2007-03-14 13:00:00,31.75,31.88,31.74,31.88,1288700.0,21.6113,21.6997,21.6044,21.6997,1288700.0
2007-03-14 13:05:00,31.88,31.96,31.88,31.95,522900.0,21.6997,21.7542,21.6997,21.7474,522900.0
2007-03-14 13:10:00,31.96,32.08,31.96,32.06,448500.0,21.7542,21.8359,21.7542,21.8223,448500.0
2007-03-14 13:15:00,32.06,32.17,32.06,32.17,182800.0,21.8223,21.8971,21.8223,21.8971,182800.0
2007-03-14 13:20:00,32.18,32.21,32.15,32.2,360400.0,21.9039,21.9244,21.8835,21.9176,360400.0
2007-03-14 13:25:00,32.2,32.24,32.2,32.23,301300.0,21.9176,21.9448,21.9176,21.938,301300.0
2007-03-14 13:30:00,32.22,32.23,32.17,32.18,304400.0,21.9312,21.938,21.8971,21.9039,304400.0
2007-03-14 13:35:00,32.18,32.2,32.15,32.2,192400.0,21.9039,21.9176,21.8835,21.9176,192400.0
2007-03-14 13:40:00,32.2,32.28,32.2,32.27,314000.0,21.9176,21.972,21.9176,21.9652,314000.0
2007-03-14 13:45:00,32.28,32.29,32.2,32.2,210600.0,21.972,21.9788,21.9176,21.9176,210600.0
2007-03-14 13:50:00,32.2,32.21,32.16,32.16,134300.0,21.9176,21.9244,21.8903,21.8903,134300.0
2007-03-14 13:55:00,32.16,32.21,32.15,32.2,160900.0,21.8903,21.9244,21.8835,21.9176,160900.0
2007-03-14 14:00:00,32.21,32.23,32.15,32.16,116300.0,21.9244,21.938,21.8835,21.8903,116300.0
2007-03-14 14:05:00,32.17,32.22,32.15,32.15,360100.0,21.8971,21.9312,21.8835,21.8835,360100.0
2007-03-14 14:10:00,32.16,32.2,32.12,32.12,271200.0,21.8903,21.9176,21.8631,21.8631,271200.0
2007-03-14 14:15:00,32.12,32.17,32.1,32.17,371500.0,21.8631,21.8971,21.8495,21.8971,371500.0
2007-03-14 14:20:00,32.17,32.21,32.16,32.2,312500.0,21.8971,21.9244,21.8903,21.9176,312500.0
2007-03-14 14:25:00,32.2,32.26,32.19,32.24,171200.0,21.9176,21.9584,21.9107,21.9448,171200.0
2007-03-14 14:30:00,32.25,32.29,32.2,32.25,270400.0,21.9516,21.9788,21.9176,21.9516,270400.0
2007-03-14 14:35:00,32.25,32.28,32.24,32.27,219900.0,21.9516,21.972,21.9448,21.9652,219900.0
2007-03-14 14:40:00,32.27,32.29,32.25,32.28,202700.0,21.9652,21.9788,21.9516,21.972,202700.0
2007-03-14 14:45:00,32.28,32.29,32.22,32.22,193400.0,21.972,21.9788,21.9312,21.9312,193400.0
2007-03-14 14:50:00,32.22,32.28,32.22,32.28,156900.0,21.9312,21.972,21.9312,21.972,156900.0
2007-03-14 14:55:00,32.28,32.29,32.24,32.25,203900.0,21.972,21.9788,21.9448,21.9516,203900.0
2007-03-14 15:00:00,32.26,32.28,32.26,32.28,137800.0,21.9584,21.972,21.9584,21.972,137800.0
2007-03-14 15:05:00,32.27,32.31,32.26,32.27,201500.0,21.9652,21.9924,21.9584,21.9652,201500.0
2007-03-14 15:10:00,32.27,32.32,32.27,32.31,285700.0,21.9652,21.9992,21.9652,21.9924,285700.0
2007-03-14 15:15:00,32.31,32.38,32.29,32.37,369700.0,21.9924,22.0401,21.9788,22.0333,369700.0
2007-03-14 15:20:00,32.37,32.38,32.32,32.36,166400.0,22.0333,22.0401,21.9992,22.0265,166400.0
2007-03-14 15:25:00,32.35,32.45,32.35,32.38,405000.0,22.0197,22.0877,22.0197,22.0401,405000.0
2007-03-14 15:30:00,32.37,32.5,32.33,32.34,747900.0,22.0333,22.1218,22.006,22.0128,747900.0
2007-03-14 15:35:00,32.34,32.35,32.33,32.35,173100.0,22.0128,22.0197,22.006,22.0197,173100.0
2007-03-14 15:40:00,32.35,32.36,32.28,32.3,179400.0,22.0197,22.0265,21.972,21.9856,179400.0
2007-03-14 15:45:00,32.3,32.35,32.3,32.31,389100.0,21.9856,22.0197,21.9856,21.9924,389100.0
2007-03-14 15:50:00,32.31,32.32,32.29,32.29,342100.0,21.9924,21.9992,21.9788,21.9788,342100.0
2007-03-14 15:55:00,32.3,32.3,32.29,32.3,435300.0,21.9856,21.9856,21.9788,21.9856,435300.0
2007-03-15 09:30:00,32.32,32.57,32.32,32.56,638600.0,21.9992,22.1694,21.9992,22.1626,638600.0
2007-03-15 09:35:00,32.56,32.6,32.55,32.56,713300.0,22.1626,22.1898,22.1558,22.1626,713300.0
2007-03-15 09:40:00,32.56,32.57,32.49,32.49,431100.0,22.1626,22.1694,22.1149,22.1149,431100.0
2007-03-15 09:45:00,32.49,32.55,32.48,32.5,804800.0,22.1149,22.1558,22.1081,22.1218,804800.0
2007-03-15 09:50:00,32.5,32.51,32.49,32.5,786400.0,22.1218,22.1286,22.1149,22.1218,786400.0
2007-03-15 09:55:00,32.5,32.52,32.47,32.49,334900.0,22.1218,22.1354,22.1013,22.1149,334900.0
2007-03-15 10:00:00,32.49,32.54,32.49,32.54,825800.0,22.1149,22.149,22.1149,22.149,825800.0
2007-03-15 10:05:00,32.53,32.54,32.5,32.51,296600.0,22.1422,22.149,22.1218,22.1286,296600.0
2007-03-15 10:10:00,32.52,32.52,32.49,32.52,440900.0,22.1354,22.1354,22.1149,22.1354,440900.0
2007-03-15 10:15:00,32.52,32.53,32.52,32.52,224300.0,22.1354,22.1422,22.1354,22.1354,224300.0
2007-03-15 10:20:00,32.53,32.55,32.52,32.53,656200.0,22.1422,22.1558,22.1354,22.1422,656200.0
2007-03-15 10:25:00,32.53,32.56,32.53,32.54,430300.0,22.1422,22.1626,22.1422,22.149,430300.0
2007-03-15 10:30:00,32.54,32.55,32.53,32.54,456800.0,22.149,22.1558,22.1422,22.149,456800.0
2007-03-15 10:35:00,32.54,32.55,32.53,32.54,263900.0,22.149,22.1558,22.1422,22.149,263900.0
2007-03-15 10:40:00,32.53,32.59,32.53,32.58,467500.0,22.1422,22.183,22.1422,22.1762,467500.0
2007-03-15 10:45:00,32.58,32.6,32.56,32.59,414800.0,22.1762,22.1898,22.1626,22.183,414800.0
2007-03-15 10:50:00,32.59,32.6,32.55,32.56,201100.0,22.183,22.1898,22.1558,22.1626,201100.0
2007-03-15 10:55:00,32.56,32.57,32.52,32.56,752400.0,22.1626,22.1694,22.1354,22.1626,752400.0
2007-03-15 11:00:00,32.56,32.58,32.55,32.57,196100.0,22.1626,22.1762,22.1558,22.1694,196100.0
2007-03-15 11:05:00,32.58,32.67,32.57,32.65,709500.0,22.1762,22.2375,22.1694,22.2239,709500.0
2007-03-15 11:10:00,32.65,32.72,32.65,32.7,532800.0,22.2239,22.2715,22.2239,22.2579,532800.0
2007-03-15 11:15:00,32.71,32.82,32.7,32.75,730800.0,22.2647,22.3396,22.2579,22.2919,730800.0
2007-03-15 11:20:00,32.75,32.8,32.73,32.78,580100.0,22.2919,22.326,22.2783,22.3123,580100.0
2007-03-15 11:25:00,32.77,32.84,32.76,32.79,690900.0,22.3055,22.3532,22.2987,22.3191,690900.0
2007-03-15 11:30:00,32.79,32.8,32.74,32.79,464500.0,22.3191,22.326,22.2851,22.3191,464500.0
2007-03-15 11:35:00,32.78,32.8,32.75,32.79,161900.0,22.3123,22.326,22.2919,22.3191,161900.0
2007-03-15 11:40:00,32.8,32.85,32.8,32.84,436700.0,22.326,22.36,22.326,22.3532,436700.0
2007-03-15 11:45:00,32.84,32.85,32.79,32.83,745000.0,22.3532,22.36,22.3191,22.3464,745000.0
2007-03-15 11:50:00,32.84,32.86,32.82,32.84,222200.0,22.3532,22.3668,22.3396,22.3532,222200.0
2007-03-15 11:55:00,32.84,32.85,32.81,32.82,197300.0,22.3532,22.36,22.3328,22.3396,197300.0
2007-03-15 12:00:00,32.83,32.83,32.81,32.82,187400.0,22.3464,22.3464,22.3328,22.3396,187400.0
2007-03-15 12:05:00,32.81,32.82,32.8,32.81,236100.0,22.3328,22.3396,22.326,22.3328,236100.0
2007-03-15 12:10:00,32.81,32.81,32.75,32.75,204200.0,22.3328,22.3328,22.2919,22.2919,204200.0
2007-03-15 12:15:00,32.76,32.79,32.75,32.76,228700.0,22.2987,22.3191,22.2919,22.2987,228700.0
2007-03-15 12:20:00,32.76,32.76,32.75,32.76,91500.0,22.2987,22.2987,22.2919,22.2987,91500.0
2007-03-15 12:25:00,32.75,32.76,32.73,32.73,526200.0,22.2919,22.2987,22.2783,22.2783,526200.0
2007-03-15 12:30:00,32.73,32.8,32.73,32.76,499500.0,22.2783,22.326,22.2783,22.2987,499500.0
2007-03-15 12:35:00,32.76,32.76,32.7,32.72,415400.0,22.2987,22.2987,22.2579,22.2715,415400.0
2007-03-15 12:40:00,32.72,32.82,32.72,32.81,244000.0,22.2715,22.3396,22.2715,22.3328,244000.0
2007-03-15 12:45:00,32.81,32.82,32.77,32.81,577400.0,22.3328,22.3396,22.3055,22.3328,577400.0
2007-03-15 12:50:00,32.8,32.81,32.77,32.81,263400.0,22.326,22.3328,22.3055,22.3328,263400.0
2007-03-15 12:55:00,32.81,32.82,32.79,32.8,180700.0,22.3328,22.3396,22.3191,22.326,180700.0
2007-03-15 13:00:00,32.79,32.8,32.79,32.8,57000.0,22.3191,22.326,22.3191,22.326,57000.0
2007-03-15 13:05:00,32.79,32.86,32.79,32.82,359600.0,22.3191,22.3668,22.3191,22.3396,359600.0
2007-03-15 13:10:00,32.82,32.85,32.81,32.83,215700.0,22.3396,22.36,22.3328,22.3464,215700.0
2007-03-15 13:15:00,32.84,32.85,32.83,32.84,165100.0,22.3532,22.36,22.3464,22.3532,165100.0
2007-03-15 13:20:00,32.84,32.87,32.83,32.85,443900.0,22.3532,22.3736,22.3464,22.36,443900.0
2007-03-15 13:25:00,32.84,32.85,32.82,32.82,330100.0,22.3532,22.36,22.3396,22.3396,330100.0
2007-03-15 13:30:00,32.83,32.83,32.82,32.82,168500.0,22.3464,22.3464,22.3396,22.3396,168500.0
2007-03-15 13:35:00,32.82,32.83,32.79,32.79,335900.0,22.3396,22.3464,22.3191,22.3191,335900.0
2007-03-15 13:40:00,32.79,32.8,32.76,32.77,344700.0,22.3191,22.326,22.2987,22.3055,344700.0
2007-03-15 13:45:00,32.77,32.81,32.76,32.8,1245100.0,22.3055,22.3328,22.2987,22.326,1245100.0
2007-03-15 13:50:00,32.8,32.87,32.79,32.85,291800.0,22.326,22.3736,22.3191,22.36,291800.0
2007-03-15 13:55:00,32.86,32.88,32.84,32.87,476800.0,22.3668,22.3804,22.3532,22.3736,476800.0
2007-03-15 14:00:00,32.86,32.9,32.85,32.88,569900.0,22.3668,22.394,22.36,22.3804,569900.0
2007-03-15 14:05:00,32.88,32.95,32.87,32.92,1053500.0,22.3804,22.4281,22.3736,22.4076,1053500.0
2007-03-15 14:10:00,32.92,32.92,32.86,32.91,560600.0,22.4076,22.4076,22.3668,22.4008,560600.0
2007-03-15 14:15:00,32.91,33.0,32.9,32.99,696800.0,22.4008,22.4621,22.394,22.4553,696800.0
2007-03-15 14:20:00,32.99,33.08,32.99,33.07,646300.0,22.4553,22.5165,22.4553,22.5097,646300.0
2007-03-15 14:25:00,33.08,33.24,33.08,33.23,771900.0,22.5165,22.6255,22.5165,22.6186,771900.0
2007-03-15 14:30:00,33.23,33.28,33.19,33.19,850300.0,22.6186,22.6527,22.5914,22.5914,850300.0
2007-03-15 14:35:00,33.19,33.21,33.13,33.21,871500.0,22.5914,22.605,22.5506,22.605,871500.0
2007-03-15 14:40:00,33.2,33.23,33.17,33.23,969600.0,22.5982,22.6186,22.5778,22.6186,969600.0
2007-03-15 14:45:00,33.23,33.33,33.21,33.33,431300.0,22.6186,22.6867,22.605,22.6867,431300.0
2007-03-15 14:50:00,33.32,33.48,33.32,33.44,1216700.0,22.6799,22.7888,22.6799,22.7616,1216700.0
2007-03-15 14:55:00,33.44,33.47,33.38,33.39,495100.0,22.7616,22.782,22.7207,22.7276,495100.0
2007-03-15 15:00:00,33.4,33.4,33.28,33.37,627700.0,22.7344,22.7344,22.6527,22.7139,627700.0
2007-03-15 15:05:00,33.36,33.4,33.33,33.34,786900.0,22.7071,22.7344,22.6867,22.6935,786900.0
2007-03-15 15:10:00,33.33,33.34,33.3,33.33,467000.0,22.6867,22.6935,22.6663,22.6867,467000.0
2007-03-15 15:15:00,33.33,33.35,33.29,33.3,808600.0,22.6867,22.7003,22.6595,22.6663,808600.0
2007-03-15 15:20:00,33.3,33.35,33.28,33.31,766300.0,22.6663,22.7003,22.6527,22.6731,766300.0
2007-03-15 15:25:00,33.3,33.31,33.21,33.21,524200.0,22.6663,22.6731,22.605,22.605,524200.0
2007-03-15 15:30:00,33.22,33.27,33.21,33.24,591900.0,22.6118,22.6459,22.605,22.6255,591900.0
2007-03-15 15:35:00,33.24,33.26,33.2,33.2,525700.0,22.6255,22.6391,22.5982,22.5982,525700.0
2007-03-15 15:40:00,33.2,33.21,33.1,33.13,996700.0,22.5982,22.605,22.5302,22.5506,996700.0
2007-03-15 15:45:00,33.13,33.22,33.12,33.18,862600.0,22.5506,22.6118,22.5438,22.5846,862600.0
2007-03-15 15:50:00,33.19,33.35,33.18,33.31,988700.0,22.5914,22.7003,22.5846,22.6731,988700.0
2007-03-15 15:55:00,33.31,33.36,33.28,33.31,612800.0,22.6731,22.7071,22.6527,22.6731,612800.0
2007-03-16 09:30:00,33.3,33.34,33.2,33.3,1474000.0,22.6663,22.6935,22.5982,22.6663,1474000.0
2007-03-16 09:35:00,33.29,33.38,33.22,33.29,325100.0,22.6595,22.7207,22.6118,22.6595,325100.0
2007-03-16 09:40:00,33.27,33.46,33.22,33.46,332700.0,22.6459,22.7752,22.6118,22.7752,332700.0
2007-03-16 09:45:00,33.47,33.88,33.46,33.53,1249400.0,22.782,23.0611,22.7752,22.8228,1249400.0
2007-03-16 09:50:00,33.53,33.55,33.39,33.45,2209100.0,22.8228,22.8365,22.7276,22.7684,2209100.0
2007-03-16 09:55:00,33.45,33.48,33.32,33.43,1043400.0,22.7684,22.7888,22.6799,22.7548,1043400.0
2007-03-16 10:00:00,33.43,33.46,33.41,33.45,1258800.0,22.7548,22.7752,22.7412,22.7684,1258800.0
2007-03-16 10:05:00,33.45,33.47,33.42,33.44,1140200.0,22.7684,22.782,22.748,22.7616,1140200.0
2007-03-16 10:10:00,33.43,33.44,33.31,33.31,698000.0,22.7548,22.7616,22.6731,22.6731,698000.0
2007-03-16 10:15:00,33.32,33.32,32.94,32.94,1062400.0,22.6799,22.6799,22.4212,22.4212,1062400.0
2007-03-16 10:20:00,32.94,33.22,32.93,33.2,783300.0,22.4212,22.6118,22.4144,22.5982,783300.0
2007-03-16 10:25:00,33.2,33.25,33.09,33.09,533500.0,22.5982,22.6323,22.5234,22.5234,533500.0
2007-03-16 10:30:00,33.08,33.1,33.0,33.02,668800.0,22.5165,22.5302,22.4621,22.4757,668800.0
2007-03-16 10:35:00,33.01,33.09,33.01,33.05,557100.0,22.4689,22.5234,22.4689,22.4961,557100.0
2007-03-16 10:40:00,33.06,33.08,33.05,33.05,290600.0,22.5029,22.5165,22.4961,22.4961,290600.0
2007-03-16 10:45:00,33.05,33.06,33.02,33.02,159200.0,22.4961,22.5029,22.4757,22.4757,159200.0
2007-03-16 10:50:00,33.02,33.04,32.89,32.99,512400.0,22.4757,22.4893,22.3872,22.4553,512400.0
2007-03-16 10:55:00,32.98,32.99,32.9,32.94,397800.0,22.4485,22.4553,22.394,22.4212,397800.0
2007-03-16 11:00:00,32.94,32.95,32.82,32.88,533400.0,22.4212,22.4281,22.3396,22.3804,533400.0
2007-03-16 11:05:00,32.88,32.94,32.85,32.91,593600.0,22.3804,22.4212,22.36,22.4008,593600.0
2007-03-16 11:10:00,32.91,32.92,32.85,32.86,287900.0,22.4008,22.4076,22.36,22.3668,287900.0
2007-03-16 11:15:00,32.86,32.88,32.83,32.86,598700.0,22.3668,22.3804,22.3464,22.3668,598700.0
2007-03-16 11:20:00,32.85,32.85,32.71,32.77,937500.0,22.36,22.36,22.2647,22.3055,937500.0
2007-03-16 11:25:00,32.78,32.8,32.68,32.68,1250200.0,22.3123,22.326,22.2443,22.2443,1250200.0
2007-03-16 11:30:00,32.69,32.75,32.67,32.67,685400.0,22.2511,22.2919,22.2375,22.2375,685400.0
2007-03-16 11:35:00,32.67,32.73,32.66,32.72,749900.0,22.2375,22.2783,22.2307,22.2715,749900.0
2007-03-16 11:40:00,32.72,32.73,32.68,32.72,616300.0,22.2715,22.2783,22.2443,22.2715,616300.0
2007-03-16 11:45:00,32.72,32.78,32.72,32.77,852900.0,22.2715,22.3123,22.2715,22.3055,852900.0
2007-03-16 11:50:00,32.77,32.79,32.74,32.75,448700.0,22.3055,22.3191,22.2851,22.2919,448700.0
2007-03-16 11:55:00,32.75,32.83,32.75,32.81,718100.0,22.2919,22.3464,22.2919,22.3328,718100.0
2007-03-16 12:00:00,32.8,32.93,32.8,32.93,490800.0,22.326,22.4144,22.326,22.4144,490800.0
2007-03-16 12:05:00,32.93,33.0,32.9,32.99,697900.0,22.4144,22.4621,22.394,22.4553,697900.0
2007-03-16 12:10:00,33.0,33.07,32.99,33.01,611300.0,22.4621,22.5097,22.4553,22.4689,611300.0
2007-03-16 12:15:00,33.02,33.07,33.0,33.02,758200.0,22.4757,22.5097,22.4621,22.4757,758200.0
2007-03-16 12:20:00,33.02,33.03,32.96,32.97,462700.0,22.4757,22.4825,22.4349,22.4417,462700.0
2007-03-16 12:25:00,32.96,32.99,32.85,32.89,341400.0,22.4349,22.4553,22.36,22.3872,341400.0
2007-03-16 12:30:00,32.9,32.95,32.87,32.9,406500.0,22.394,22.4281,22.3736,22.394,406500.0
2007-03-16 12:35:00,32.9,32.9,32.87,32.88,313600.0,22.394,22.394,22.3736,22.3804,313600.0
2007-03-16 12:40:00,32.87,32.91,32.86,32.88,856800.0,22.3736,22.4008,22.3668,22.3804,856800.0
2007-03-16 12:45:00,32.88,32.89,32.86,32.88,217700.0,22.3804,22.3872,22.3668,22.3804,217700.0
2007-03-16 12:50:00,32.88,32.89,32.87,32.87,359900.0,22.3804,22.3872,22.3736,22.3736,359900.0
2007-03-16 12:55:00,32.87,32.91,32.85,32.91,1160000.0,22.3736,22.4008,22.36,22.4008,1160000.0
2007-03-16 13:00:00,32.91,32.93,32.89,32.9,211800.0,22.4008,22.4144,22.3872,22.394,211800.0
2007-03-16 13:05:00,32.9,32.91,32.9,32.91,158100.0,22.394,22.4008,22.394,22.4008,158100.0
2007-03-16 13:10:00,32.9,32.94,32.9,32.93,413200.0,22.394,22.4212,22.394,22.4144,413200.0
2007-03-16 13:15:00,32.94,32.96,32.92,32.92,224500.0,22.4212,22.4349,22.4076,22.4076,224500.0
2007-03-16 13:20:00,32.93,33.11,32.92,33.02,1059900.0,22.4144,22.537,22.4076,22.4757,1059900.0
2007-03-16 13:25:00,33.02,33.05,32.99,33.03,374500.0,22.4757,22.4961,22.4553,22.4825,374500.0
2007-03-16 13:30:00,33.02,33.04,32.95,32.98,562100.0,22.4757,22.4893,22.4281,22.4485,562100.0
2007-03-16 13:35:00,32.98,32.98,32.95,32.97,103800.0,22.4485,22.4485,22.4281,22.4417,103800.0
2007-03-16 13:40:00,32.98,32.98,32.89,32.89,206400.0,22.4485,22.4485,22.3872,22.3872,206400.0
2007-03-16 13:45:00,32.89,32.9,32.85,32.86,456300.0,22.3872,22.394,22.36,22.3668,456300.0
2007-03-16 13:50:00,32.86,32.87,32.84,32.84,363200.0,22.3668,22.3736,22.3532,22.3532,363200.0
2007-03-16 13:55:00,32.84,32.85,32.79,32.8,339500.0,22.3532,22.36,22.3191,22.326,339500.0
2007-03-16 14:00:00,32.8,32.88,32.8,32.88,430700.0,22.326,22.3804,22.326,22.3804,430700.0
2007-03-16 14:05:00,32.88,32.94,32.87,32.89,205700.0,22.3804,22.4212,22.3736,22.3872,205700.0
2007-03-16 14:10:00,32.89,32.9,32.84,32.85,280300.0,22.3872,22.394,22.3532,22.36,280300.0
2007-03-16 14:15:00,32.85,32.89,32.84,32.88,231000.0,22.36,22.3872,22.3532,22.3804,231000.0
2007-03-16 14:20:00,32.88,32.9,32.8,32.81,295000.0,22.3804,22.394,22.326,22.3328,295000.0
2007-03-16 14:25:00,32.81,32.83,32.81,32.83,105700.0,22.3328,22.3464,22.3328,22.3464,105700.0
2007-03-16 14:30:00,32.83,32.84,32.81,32.82,81900.0,22.3464,22.3532,22.3328,22.3396,81900.0
2007-03-16 14:35:00,32.81,32.81,32.77,32.8,213100.0,22.3328,22.3328,22.3055,22.326,213100.0
2007-03-16 14:40:00,32.8,32.8,32.77,32.79,282600.0,22.326,22.326,22.3055,22.3191,282600.0
2007-03-16 14:45:00,32.79,32.8,32.76,32.8,246100.0,22.3191,22.326,22.2987,22.326,246100.0
2007-03-16 14:50:00,32.8,32.82,32.73,32.74,239400.0,22.326,22.3396,22.2783,22.2851,239400.0
2007-03-16 14:55:00,32.74,32.85,32.73,32.85,1316700.0,22.2851,22.36,22.2783,22.36,1316700.0
2007-03-16 15:00:00,32.85,32.9,32.82,32.84,3184900.0,22.36,22.394,22.3396,22.3532,3184900.0
2007-03-16 15:05:00,32.83,32.87,32.81,32.86,235800.0,22.3464,22.3736,22.3328,22.3668,235800.0
2007-03-16 15:10:00,32.86,32.87,32.83,32.85,206300.0,22.3668,22.3736,22.3464,22.36,206300.0
2007-03-16 15:15:00,32.84,32.86,32.78,32.78,170700.0,22.3532,22.3668,22.3123,22.3123,170700.0
2007-03-16 15:20:00,32.78,32.84,32.76,32.83,725400.0,22.3123,22.3532,22.2987,22.3464,725400.0
2007-03-16 15:25:00,32.82,32.9,32.81,32.9,680400.0,22.3396,22.394,22.3328,22.394,680400.0
2007-03-16 15:30:00,32.9,32.96,32.87,32.93,652300.0,22.394,22.4349,22.3736,22.4144,652300.0
2007-03-16 15:35:00,32.92,32.99,32.92,32.98,4589500.0,22.4076,22.4553,22.4076,22.4485,4589500.0
2007-03-16 15:40:00,32.98,33.01,32.92,32.96,1510400.0,22.4485,22.4689,22.4076,22.4349,1510400.0
2007-03-16 15:45:00,32.97,33.0,32.88,32.9,1388500.0,22.4417,22.4621,22.3804,22.394,1388500.0
2007-03-16 15:50:00,32.9,32.93,32.89,32.93,347500.0,22.394,22.4144,22.3872,22.4144,347500.0
2007-03-16 15:55:00,32.92,32.93,32.89,32.92,975200.0,22.4076,22.4144,22.3872,22.4076,975200.0
2007-03-19 09:30:00,33.2,33.4,33.2,33.39,370200.0,22.5982,22.7344,22.5982,22.7276,370200.0
2007-03-19 09:35:00,33.38,33.39,33.15,33.17,431900.0,22.7207,22.7276,22.5642,22.5778,431900.0
2007-03-19 09:40:00,33.16,33.3,33.14,33.18,547400.0,22.571,22.6663,22.5574,22.5846,547400.0
2007-03-19 09:45:00,33.18,33.3,33.18,33.3,284500.0,22.5846,22.6663,22.5846,22.6663,284500.0
2007-03-19 09:50:00,33.3,33.35,33.29,33.32,286900.0,22.6663,22.7003,22.6595,22.6799,286900.0
2007-03-19 09:55:00,33.32,33.33,33.19,33.25,520200.0,22.6799,22.6867,22.5914,22.6323,520200.0
2007-03-19 10:00:00,33.25,33.29,33.23,33.23,241400.0,22.6323,22.6595,22.6186,22.6186,241400.0
2007-03-19 10:05:00,33.23,33.24,33.2,33.21,166200.0,22.6186,22.6255,22.5982,22.605,166200.0
2007-03-19 10:10:00,33.21,33.21,33.19,33.2,170000.0,22.605,22.605,22.5914,22.5982,170000.0
2007-03-19 10:15:00,33.2,33.2,33.13,33.15,303700.0,22.5982,22.5982,22.5506,22.5642,303700.0
2007-03-19 10:20:00,33.14,33.17,33.07,33.14,346000.0,22.5574,22.5778,22.5097,22.5574,346000.0
2007-03-19 10:25:00,33.13,33.14,33.06,33.09,163300.0,22.5506,22.5574,22.5029,22.5234,163300.0
2007-03-19 10:30:00,33.09,33.12,33.08,33.1,416300.0,22.5234,22.5438,22.5165,22.5302,416300.0
2007-03-19 10:35:00,33.11,33.13,33.09,33.1,287900.0,22.537,22.5506,22.5234,22.5302,287900.0
2007-03-19 10:40:00,33.1,33.14,32.98,33.05,518400.0,22.5302,22.5574,22.4485,22.4961,518400.0
2007-03-19 10:45:00,33.04,33.06,33.01,33.01,254700.0,22.4893,22.5029,22.4689,22.4689,254700.0
2007-03-19 10:50:00,33.02,33.07,33.0,33.07,224900.0,22.4757,22.5097,22.4621,22.5097,224900.0
2007-03-19 10:55:00,33.07,33.07,33.03,33.03,473500.0,22.5097,22.5097,22.4825,22.4825,473500.0
2007-03-19 11:00:00,33.03,33.17,33.02,33.17,460000.0,22.4825,22.5778,22.4757,22.5778,460000.0
2007-03-19 11:05:00,33.17,33.23,33.16,33.21,382800.0,22.5778,22.6186,22.571,22.605,382800.0
2007-03-19 11:10:00,33.21,33.21,33.16,33.2,235200.0,22.605,22.605,22.571,22.5982,235200.0
2007-03-19 11:15:00,33.2,33.21,33.19,33.2,160500.0,22.5982,22.605,22.5914,22.5982,160500.0
2007-03-19 11:20:00,33.2,33.27,33.19,33.26,187300.0,22.5982,22.6459,22.5914,22.6391,187300.0
2007-03-19 11:25:00,33.25,33.26,33.2,33.2,168300.0,22.6323,22.6391,22.5982,22.5982,168300.0
2007-03-19 11:30:00,33.2,33.23,33.2,33.23,236700.0,22.5982,22.6186,22.5982,22.6186,236700.0
2007-03-19 11:35:00,33.23,33.33,33.23,33.33,842800.0,22.6186,22.6867,22.6186,22.6867,842800.0
2007-03-19 11:40:00,33.33,33.33,33.28,33.32,233300.0,22.6867,22.6867,22.6527,22.6799,233300.0
2007-03-19 11:45:00,33.32,33.38,33.32,33.37,541200.0,22.6799,22.7207,22.6799,22.7139,541200.0
2007-03-19 11:50:00,33.37,33.41,33.36,33.37,397300.0,22.7139,22.7412,22.7071,22.7139,397300.0
2007-03-19 11:55:00,33.37,33.37,33.34,33.34,298000.0,22.7139,22.7139,22.6935,22.6935,298000.0
2007-03-19 12:00:00,33.35,33.35,33.32,33.34,138900.0,22.7003,22.7003,22.6799,22.6935,138900.0
2007-03-19 12:05:00,33.34,33.41,33.34,33.39,311200.0,22.6935,22.7412,22.6935,22.7276,311200.0
2007-03-19 12:10:00,33.39,33.43,33.38,33.43,337100.0,22.7276,22.7548,22.7207,22.7548,337100.0
2007-03-19 12:15:00,33.43,33.48,33.41,33.42,325400.0,22.7548,22.7888,22.7412,22.748,325400.0
2007-03-19 12:20:00,33.41,33.42,33.35,33.36,130400.0,22.7412,22.748,22.7003,22.7071,130400.0
2007-03-19 12:25:00,33.36,33.37,33.31,33.35,172000.0,22.7071,22.7139,22.6731,22.7003,172000.0
2007-03-19 12:30:00,33.35,33.35,33.29,33.33,102500.0,22.7003,22.7003,22.6595,22.6867,102500.0
2007-03-19 12:35:00,33.33,33.34,33.3,33.31,88700.0,22.6867,22.6935,22.6663,22.6731,88700.0
2007-03-19 12:40:00,33.31,33.32,33.29,33.29,47100.0,22.6731,22.6799,22.6595,22.6595,47100.0
2007-03-19 12:45:00,33.3,33.3,33.27,33.27,97300.0,22.6663,22.6663,22.6459,22.6459,97300.0
2007-03-19 12:50:00,33.28,33.29,33.27,33.29,129600.0,22.6527,22.6595,22.6459,22.6595,129600.0
2007-03-19 12:55:00,33.28,33.29,33.28,33.28,32400.0,22.6527,22.6595,22.6527,22.6527,32400.0
2007-03-19 13:00:00,33.29,33.3,33.26,33.29,220000.0,22.6595,22.6663,22.6391,22.6595,220000.0
2007-03-19 13:05:00,33.29,33.3,33.27,33.29,176300.0,22.6595,22.6663,22.6459,22.6595,176300.0
2007-03-19 13:10:00,33.28,33.3,33.27,33.28,108700.0,22.6527,22.6663,22.6459,22.6527,108700.0
2007-03-19 13:15:00,33.28,33.29,33.27,33.29,195000.0,22.6527,22.6595,22.6459,22.6595,195000.0
2007-03-19 13:20:00,33.29,33.29,33.28,33.29,41700.0,22.6595,22.6595,22.6527,22.6595,41700.0
2007-03-19 13:25:00,33.28,33.29,33.28,33.29,57400.0,22.6527,22.6595,22.6527,22.6595,57400.0
2007-03-19 13:30:00,33.28,33.29,33.28,33.29,113400.0,22.6527,22.6595,22.6527,22.6595,113400.0
2007-03-19 13:35:00,33.28,33.32,33.28,33.32,125300.0,22.6527,22.6799,22.6527,22.6799,125300.0
2007-03-19 13:40:00,33.32,33.36,33.32,33.35,231400.0,22.6799,22.7071,22.6799,22.7003,231400.0
2007-03-19 13:45:00,33.35,33.36,33.3,33.3,262900.0,22.7003,22.7071,22.6663,22.6663,262900.0
2007-03-19 13:50:00,33.3,33.33,33.3,33.32,198000.0,22.6663,22.6867,22.6663,22.6799,198000.0
2007-03-19 13:55:00,33.33,33.34,33.32,33.33,195700.0,22.6867,22.6935,22.6799,22.6867,195700.0
2007-03-19 14:00:00,33.32,33.34,33.31,33.34,210700.0,22.6799,22.6935,22.6731,22.6935,210700.0
2007-03-19 14:05:00,33.34,33.36,33.33,33.35,255700.0,22.6935,22.7071,22.6867,22.7003,255700.0
2007-03-19 14:10:00,33.35,33.36,33.29,33.3,429100.0,22.7003,22.7071,22.6595,22.6663,429100.0
2007-03-19 14:15:00,33.29,33.3,33.22,33.29,513500.0,22.6595,22.6663,22.6118,22.6595,513500.0
2007-03-19 14:20:00,33.29,33.3,33.19,33.2,284100.0,22.6595,22.6663,22.5914,22.5982,284100.0
2007-03-19 14:25:00,33.19,33.27,33.19,33.27,516100.0,22.5914,22.6459,22.5914,22.6459,516100.0
2007-03-19 14:30:00,33.26,33.26,33.21,33.23,1020500.0,22.6391,22.6391,22.605,22.6186,1020500.0
2007-03-19 14:35:00,33.22,33.24,33.17,33.24,396100.0,22.6118,22.6255,22.5778,22.6255,396100.0
2007-03-19 14:40:00,33.24,33.24,33.23,33.24,123700.0,22.6255,22.6255,22.6186,22.6255,123700.0
2007-03-19 14:45:00,33.24,33.27,33.22,33.26,246100.0,22.6255,22.6459,22.6118,22.6391,246100.0
2007-03-19 14:50:00,33.26,33.26,33.23,33.25,149700.0,22.6391,22.6391,22.6186,22.6323,149700.0
2007-03-19 14:55:00,33.25,33.25,33.22,33.22,179500.0,22.6323,22.6323,22.6118,22.6118,179500.0
2007-03-19 15:00:00,33.24,33.26,33.22,33.25,174700.0,22.6255,22.6391,22.6118,22.6323,174700.0
2007-03-19 15:05:00,33.25,33.27,33.24,33.26,183100.0,22.6323,22.6459,22.6255,22.6391,183100.0
2007-03-19 15:10:00,33.26,33.27,33.24,33.25,111400.0,22.6391,22.6459,22.6255,22.6323,111400.0
2007-03-19 15:15:00,33.25,33.28,33.25,33.28,168900.0,22.6323,22.6527,22.6323,22.6527,168900.0
2007-03-19 15:20:00,33.28,33.29,33.26,33.28,209600.0,22.6527,22.6595,22.6391,22.6527,209600.0
2007-03-19 15:25:00,33.29,33.29,33.25,33.26,217400.0,22.6595,22.6595,22.6323,22.6391,217400.0
2007-03-19 15:30:00,33.26,33.26,33.21,33.21,251500.0,22.6391,22.6391,22.605,22.605,251500.0
2007-03-19 15:35:00,33.22,33.22,33.2,33.21,218700.0,22.6118,22.6118,22.5982,22.605,218700.0
2007-03-19 15:40:00,33.21,33.21,33.16,33.16,271900.0,22.605,22.605,22.571,22.571,271900.0
2007-03-19 15:45:00,33.17,33.2,33.13,33.18,382200.0,22.5778,22.5982,22.5506,22.5846,382200.0
2007-03-19 15:50:00,33.18,33.18,33.13,33.16,327500.0,22.5846,22.5846,22.5506,22.571,327500.0
2007-03-19 15:55:00,33.16,33.16,33.1,33.14,505800.0,22.571,22.571,22.5302,22.5574,505800.0
2007-03-20 09:30:00,33.33,33.38,33.28,33.28,498900.0,22.6867,22.7207,22.6527,22.6527,498900.0
2007-03-20 09:35:00,33.28,33.31,33.21,33.31,464000.0,22.6527,22.6731,22.605,22.6731,464000.0
2007-03-20 09:40:00,33.31,33.39,33.31,33.33,417100.0,22.6731,22.7276,22.6731,22.6867,417100.0
2007-03-20 09:45:00,33.33,33.38,33.32,33.33,308900.0,22.6867,22.7207,22.6799,22.6867,308900.0
2007-03-20 09:50:00,33.33,33.35,33.24,33.26,291700.0,22.6867,22.7003,22.6255,22.6391,291700.0
2007-03-20 09:55:00,33.25,33.28,33.14,33.15,329500.0,22.6323,22.6527,22.5574,22.5642,329500.0
2007-03-20 10:00:00,33.14,33.15,33.02,33.06,721200.0,22.5574,22.5642,22.4757,22.5029,721200.0
2007-03-20 10:05:00,33.07,33.17,33.07,33.16,321700.0,22.5097,22.5778,22.5097,22.571,321700.0
2007-03-20 10:10:00,33.15,33.19,33.14,33.17,211600.0,22.5642,22.5914,22.5574,22.5778,211600.0
2007-03-20 10:15:00,33.17,33.17,33.13,33.16,139100.0,22.5778,22.5778,22.5506,22.571,139100.0
2007-03-20 10:20:00,33.16,33.18,33.15,33.17,157100.0,22.571,22.5846,22.5642,22.5778,157100.0
2007-03-20 10:25:00,33.16,33.17,33.15,33.16,125100.0,22.571,22.5778,22.5642,22.571,125100.0
2007-03-20 10:30:00,33.16,33.18,33.16,33.17,127500.0,22.571,22.5846,22.571,22.5778,127500.0
2007-03-20 10:35:00,33.17,33.18,33.12,33.13,309200.0,22.5778,22.5846,22.5438,22.5506,309200.0
2007-03-20 10:40:00,33.13,33.18,33.13,33.18,222400.0,22.5506,22.5846,22.5506,22.5846,222400.0
2007-03-20 10:45:00,33.18,33.19,33.15,33.18,267300.0,22.5846,22.5914,22.5642,22.5846,267300.0
2007-03-20 10:50:00,33.19,33.19,33.15,33.16,164400.0,22.5914,22.5914,22.5642,22.571,164400.0
2007-03-20 10:55:00,33.16,33.17,33.15,33.17,114600.0,22.571,22.5778,22.5642,22.5778,114600.0
2007-03-20 11:00:00,33.17,33.23,33.16,33.22,193000.0,22.5778,22.6186,22.571,22.6118,193000.0
2007-03-20 11:05:00,33.23,33.25,33.18,33.18,225900.0,22.6186,22.6323,22.5846,22.5846,225900.0
2007-03-20 11:10:00,33.18,33.22,33.17,33.21,214200.0,22.5846,22.6118,22.5778,22.605,214200.0
2007-03-20 11:15:00,33.22,33.22,33.14,33.15,187200.0,22.6118,22.6118,22.5574,22.5642,187200.0
2007-03-20 11:20:00,33.15,33.17,33.14,33.15,200300.0,22.5642,22.5778,22.5574,22.5642,200300.0
2007-03-20 11:25:00,33.15,33.17,33.15,33.15,117000.0,22.5642,22.5778,22.5642,22.5642,117000.0
2007-03-20 11:30:00,33.16,33.2,33.15,33.19,112800.0,22.571,22.5982,22.5642,22.5914,112800.0
2007-03-20 11:35:00,33.2,33.2,33.16,33.16,66100.0,22.5982,22.5982,22.571,22.571,66100.0
2007-03-20 11:40:00,33.17,33.27,33.16,33.24,212300.0,22.5778,22.6459,22.571,22.6255,212300.0
2007-03-20 11:45:00,33.24,33.25,33.16,33.17,78400.0,22.6255,22.6323,22.571,22.5778,78400.0
2007-03-20 11:50:00,33.17,33.2,33.17,33.19,102500.0,22.5778,22.5982,22.5778,22.5914,102500.0
2007-03-20 11:55:00,33.18,33.2,33.18,33.2,71200.0,22.5846,22.5982,22.5846,22.5982,71200.0
2007-03-20 12:00:00,33.2,33.2,33.19,33.2,54200.0,22.5982,22.5982,22.5914,22.5982,54200.0
2007-03-20 12:05:00,33.2,33.24,33.19,33.24,141700.0,22.5982,22.6255,22.5914,22.6255,141700.0
2007-03-20 12:10:00,33.23,33.24,33.2,33.22,64200.0,22.6186,22.6255,22.5982,22.6118,64200.0
2007-03-20 12:15:00,33.22,33.22,33.21,33.22,359600.0,22.6118,22.6118,22.605,22.6118,359600.0
2007-03-20 12:20:00,33.22,33.26,33.2,33.26,265800.0,22.6118,22.6391,22.5982,22.6391,265800.0
2007-03-20 12:25:00,33.26,33.27,33.24,33.27,99600.0,22.6391,22.6459,22.6255,22.6459,99600.0
2007-03-20 12:30:00,33.27,33.28,33.23,33.25,191400.0,22.6459,22.6527,22.6186,22.6323,191400.0
2007-03-20 12:35:00,33.25,33.26,33.25,33.26,60200.0,22.6323,22.6391,22.6323,22.6391,60200.0
2007-03-20 12:40:00,33.25,33.27,33.25,33.26,113100.0,22.6323,22.6459,22.6323,22.6391,113100.0
2007-03-20 12:45:00,33.27,33.27,33.25,33.25,186600.0,22.6459,22.6459,22.6323,22.6323,186600.0
2007-03-20 12:50:00,33.26,33.26,33.24,33.26,224600.0,22.6391,22.6391,22.6255,22.6391,224600.0
2007-03-20 12:55:00,33.26,33.27,33.25,33.26,183500.0,22.6391,22.6459,22.6323,22.6391,183500.0
2007-03-20 13:00:00,33.25,33.26,33.22,33.24,378500.0,22.6323,22.6391,22.6118,22.6255,378500.0
2007-03-20 13:05:00,33.24,33.27,33.23,33.25,293400.0,22.6255,22.6459,22.6186,22.6323,293400.0
2007-03-20 13:10:00,33.26,33.28,33.25,33.27,409300.0,22.6391,22.6527,22.6323,22.6459,409300.0
2007-03-20 13:15:00,33.27,33.29,33.26,33.28,349300.0,22.6459,22.6595,22.6391,22.6527,349300.0
2007-03-20 13:20:00,33.28,33.31,33.26,33.31,291900.0,22.6527,22.6731,22.6391,22.6731,291900.0
2007-03-20 13:25:00,33.3,33.33,33.3,33.32,138200.0,22.6663,22.6867,22.6663,22.6799,138200.0
2007-03-20 13:30:00,33.32,33.32,33.28,33.3,354600.0,22.6799,22.6799,22.6527,22.6663,354600.0
2007-03-20 13:35:00,33.3,33.31,33.3,33.31,270100.0,22.6663,22.6731,22.6663,22.6731,270100.0
2007-03-20 13:40:00,33.31,33.32,33.3,33.32,121600.0,22.6731,22.6799,22.6663,22.6799,121600.0
2007-03-20 13:45:00,33.31,33.32,33.3,33.3,116100.0,22.6731,22.6799,22.6663,22.6663,116100.0
2007-03-20 13:50:00,33.31,33.31,33.3,33.31,26300.0,22.6731,22.6731,22.6663,22.6731,26300.0
2007-03-20 13:55:00,33.3,33.31,33.3,33.31,49600.0,22.6663,22.6731,22.6663,22.6731,49600.0
2007-03-20 14:00:00,33.31,33.36,33.3,33.36,176600.0,22.6731,22.7071,22.6663,22.7071,176600.0
2007-03-20 14:05:00,33.36,33.42,33.35,33.42,99700.0,22.7071,22.748,22.7003,22.748,99700.0
2007-03-20 14:10:00,33.41,33.45,33.36,33.39,211600.0,22.7412,22.7684,22.7071,22.7276,211600.0
2007-03-20 14:15:00,33.39,33.43,33.39,33.42,108500.0,22.7276,22.7548,22.7276,22.748,108500.0
2007-03-20 14:20:00,33.42,33.43,33.34,33.38,173200.0,22.748,22.7548,22.6935,22.7207,173200.0
2007-03-20 14:25:00,33.38,33.39,33.3,33.3,234600.0,22.7207,22.7276,22.6663,22.6663,234600.0
2007-03-20 14:30:00,33.3,33.31,33.28,33.29,105600.0,22.6663,22.6731,22.6527,22.6595,105600.0
2007-03-20 14:35:00,33.3,33.31,33.25,33.26,153700.0,22.6663,22.6731,22.6323,22.6391,153700.0
2007-03-20 14:40:00,33.26,33.27,33.21,33.27,228000.0,22.6391,22.6459,22.605,22.6459,228000.0
2007-03-20 14:45:00,33.28,33.33,33.28,33.3,180800.0,22.6527,22.6867,22.6527,22.6663,180800.0
2007-03-20 14:50:00,33.3,33.32,33.29,33.31,128700.0,22.6663,22.6799,22.6595,22.6731,128700.0
2007-03-20 14:55:00,33.31,33.35,33.3,33.34,75600.0,22.6731,22.7003,22.6663,22.6935,75600.0
2007-03-20 15:00:00,33.34,33.37,33.33,33.37,136000.0,22.6935,22.7139,22.6867,22.7139,136000.0
2007-03-20 15:05:00,33.37,33.4,33.36,33.39,77700.0,22.7139,22.7344,22.7071,22.7276,77700.0
2007-03-20 15:10:00,33.38,33.43,33.37,33.43,209300.0,22.7207,22.7548,22.7139,22.7548,209300.0
2007-03-20 15:15:00,33.42,33.43,33.38,33.41,117100.0,22.748,22.7548,22.7207,22.7412,117100.0
2007-03-20 15:20:00,33.4,33.48,33.4,33.48,287900.0,22.7344,22.7888,22.7344,22.7888,287900.0
2007-03-20 15:25:00,33.47,33.53,33.47,33.53,622000.0,22.782,22.8228,22.782,22.8228,622000.0
2007-03-20 15:30:00,33.53,33.55,33.5,33.54,362400.0,22.8228,22.8365,22.8024,22.8297,362400.0
2007-03-20 15:35:00,33.54,33.71,33.53,33.7,437800.0,22.8297,22.9454,22.8228,22.9386,437800.0
2007-03-20 15:40:00,33.71,33.74,33.63,33.64,672500.0,22.9454,22.9658,22.8909,22.8977,672500.0
2007-03-20 15:45:00,33.64,33.72,33.6,33.72,318900.0,22.8977,22.9522,22.8705,22.9522,318900.0
2007-03-20 15:50:00,33.71,33.72,33.59,33.67,335100.0,22.9454,22.9522,22.8637,22.9181,335100.0
2007-03-20 15:55:00,33.67,33.68,33.63,33.65,372600.0,22.9181,22.9249,22.8909,22.9045,372600.0
2007-03-21 09:30:00,33.71,33.87,33.61,33.85,62500.0,22.9454,23.0543,22.8773,23.0407,62500.0
2007-03-21 09:35:00,33.86,34.06,33.85,33.97,1213200.0,23.0475,23.1836,23.0407,23.1223,1213200.0
2007-03-21 09:40:00,33.97,34.08,33.97,34.05,701300.0,23.1223,23.1972,23.1223,23.1768,701300.0
2007-03-21 09:45:00,34.04,34.28,34.04,34.24,1011300.0,23.17,23.3333,23.17,23.3061,1011300.0
2007-03-21 09:50:00,34.24,34.26,34.12,34.2,885000.0,23.3061,23.3197,23.2244,23.2789,885000.0
2007-03-21 09:55:00,34.2,34.24,34.15,34.24,780100.0,23.2789,23.3061,23.2449,23.3061,780100.0
2007-03-21 10:00:00,34.24,34.27,34.22,34.23,648000.0,23.3061,23.3265,23.2925,23.2993,648000.0
2007-03-21 10:05:00,34.23,34.23,34.17,34.19,657000.0,23.2993,23.2993,23.2585,23.2721,657000.0
2007-03-21 10:10:00,34.18,34.21,34.15,34.18,525800.0,23.2653,23.2857,23.2449,23.2653,525800.0
2007-03-21 10:15:00,34.17,34.19,34.14,34.15,301300.0,23.2585,23.2721,23.2381,23.2449,301300.0
2007-03-21 10:20:00,34.15,34.21,34.14,34.2,760100.0,23.2449,23.2857,23.2381,23.2789,760100.0
2007-03-21 10:25:00,34.2,34.22,34.18,34.22,688300.0,23.2789,23.2925,23.2653,23.2925,688300.0
2007-03-21 10:30:00,34.21,34.27,34.21,34.26,769500.0,23.2857,23.3265,23.2857,23.3197,769500.0
2007-03-21 10:35:00,34.26,34.27,34.23,34.24,560600.0,23.3197,23.3265,23.2993,23.3061,560600.0
2007-03-21 10:40:00,34.25,34.26,34.21,34.24,837600.0,23.3129,23.3197,23.2857,23.3061,837600.0
2007-03-21 10:45:00,34.24,34.34,34.23,34.32,687100.0,23.3061,23.3742,23.2993,23.3606,687100.0
2007-03-21 10:50:00,34.33,34.44,34.33,34.36,510300.0,23.3674,23.4423,23.3674,23.3878,510300.0
2007-03-21 10:55:00,34.36,34.36,34.3,34.34,331000.0,23.3878,23.3878,23.347,23.3742,331000.0
2007-03-21 11:00:00,34.34,34.4,34.3,34.32,430100.0,23.3742,23.415,23.347,23.3606,430100.0
2007-03-21 11:05:00,34.32,34.37,34.3,34.31,857100.0,23.3606,23.3946,23.347,23.3538,857100.0
2007-03-21 11:10:00,34.3,34.31,34.25,34.25,355800.0,23.347,23.3538,23.3129,23.3129,355800.0
2007-03-21 11:15:00,34.26,34.32,34.21,34.31,689600.0,23.3197,23.3606,23.2857,23.3538,689600.0
2007-03-21 11:20:00,34.31,34.32,34.27,34.32,401600.0,23.3538,23.3606,23.3265,23.3606,401600.0
2007-03-21 11:25:00,34.32,34.36,34.31,34.36,241400.0,23.3606,23.3878,23.3538,23.3878,241400.0
2007-03-21 11:30:00,34.36,34.39,34.34,34.38,229100.0,23.3878,23.4082,23.3742,23.4014,229100.0
2007-03-21 11:35:00,34.38,34.38,34.33,34.34,78200.0,23.4014,23.4014,23.3674,23.3742,78200.0
2007-03-21 11:40:00,34.33,34.35,34.29,34.31,319400.0,23.3674,23.381,23.3402,23.3538,319400.0
2007-03-21 11:45:00,34.31,34.37,34.31,34.36,256200.0,23.3538,23.3946,23.3538,23.3878,256200.0
2007-03-21 11:50:00,34.36,34.39,34.36,34.37,211900.0,23.3878,23.4082,23.3878,23.3946,211900.0
2007-03-21 11:55:00,34.37,34.37,34.33,34.36,229000.0,23.3946,23.3946,23.3674,23.3878,229000.0
2007-03-21 12:00:00,34.35,34.37,34.35,34.35,45500.0,23.381,23.3946,23.381,23.381,45500.0
2007-03-21 12:05:00,34.35,34.36,34.34,34.34,112900.0,23.381,23.3878,23.3742,23.3742,112900.0
2007-03-21 12:10:00,34.34,34.36,34.34,34.34,103600.0,23.3742,23.3878,23.3742,23.3742,103600.0
2007-03-21 12:15:00,34.35,34.37,34.34,34.37,205800.0,23.381,23.3946,23.3742,23.3946,205800.0
2007-03-21 12:20:00,34.37,34.37,34.34,34.36,301100.0,23.3946,23.3946,23.3742,23.3878,301100.0
2007-03-21 12:25:00,34.36,34.38,34.33,34.33,276200.0,23.3878,23.4014,23.3674,23.3674,276200.0
2007-03-21 12:30:00,34.34,34.35,34.33,34.34,105500.0,23.3742,23.381,23.3674,23.3742,105500.0
2007-03-21 12:35:00,34.35,34.38,34.34,34.38,121800.0,23.381,23.4014,23.3742,23.4014,121800.0
2007-03-21 12:40:00,34.37,34.38,34.34,34.34,81200.0,23.3946,23.4014,23.3742,23.3742,81200.0
2007-03-21 12:45:00,34.35,34.38,34.34,34.36,231900.0,23.381,23.4014,23.3742,23.3878,231900.0
2007-03-21 12:50:00,34.36,34.36,34.35,34.36,58700.0,23.3878,23.3878,23.381,23.3878,58700.0
2007-03-21 12:55:00,34.36,34.39,34.35,34.39,124100.0,23.3878,23.4082,23.381,23.4082,124100.0
2007-03-21 13:00:00,34.39,34.39,34.35,34.37,290700.0,23.4082,23.4082,23.381,23.3946,290700.0
2007-03-21 13:05:00,34.37,34.37,34.35,34.36,157300.0,23.3946,23.3946,23.381,23.3878,157300.0
2007-03-21 13:10:00,34.37,34.38,34.36,34.37,239200.0,23.3946,23.4014,23.3878,23.3946,239200.0
2007-03-21 13:15:00,34.37,34.37,34.36,34.37,59600.0,23.3946,23.3946,23.3878,23.3946,59600.0
2007-03-21 13:20:00,34.37,34.37,34.35,34.35,38700.0,23.3946,23.3946,23.381,23.381,38700.0
2007-03-21 13:25:00,34.36,34.37,34.35,34.36,394200.0,23.3878,23.3946,23.381,23.3878,394200.0
2007-03-21 13:30:00,34.36,34.37,34.35,34.35,119200.0,23.3878,23.3946,23.381,23.381,119200.0
2007-03-21 13:35:00,34.36,34.36,34.35,34.36,139900.0,23.3878,23.3878,23.381,23.3878,139900.0
2007-03-21 13:40:00,34.36,34.4,34.35,34.37,300800.0,23.3878,23.415,23.381,23.3946,300800.0
2007-03-21 13:45:00,34.37,34.39,34.35,34.38,288500.0,23.3946,23.4082,23.381,23.4014,288500.0
2007-03-21 13:50:00,34.38,34.39,34.38,34.39,112700.0,23.4014,23.4082,23.4014,23.4082,112700.0
2007-03-21 13:55:00,34.39,34.4,34.36,34.37,334700.0,23.4082,23.415,23.3878,23.3946,334700.0
2007-03-21 14:00:00,34.38,34.38,34.36,34.36,101200.0,23.4014,23.4014,23.3878,23.3878,101200.0
2007-03-21 14:05:00,34.36,34.37,34.32,34.32,265300.0,23.3878,23.3946,23.3606,23.3606,265300.0
2007-03-21 14:10:00,34.33,34.38,34.32,34.35,253700.0,23.3674,23.4014,23.3606,23.381,253700.0
2007-03-21 14:15:00,34.34,34.46,34.33,34.33,425600.0,23.3742,23.4559,23.3674,23.3674,425600.0
2007-03-21 14:20:00,34.33,34.48,34.33,34.47,335400.0,23.3674,23.4695,23.3674,23.4627,335400.0
2007-03-21 14:25:00,34.47,34.47,34.42,34.44,270200.0,23.4627,23.4627,23.4286,23.4423,270200.0
2007-03-21 14:30:00,34.44,34.48,34.43,34.47,170900.0,23.4423,23.4695,23.4354,23.4627,170900.0
2007-03-21 14:35:00,34.45,34.48,34.44,34.46,110900.0,23.4491,23.4695,23.4423,23.4559,110900.0
2007-03-21 14:40:00,34.46,34.49,34.45,34.48,124400.0,23.4559,23.4763,23.4491,23.4695,124400.0
2007-03-21 14:45:00,34.48,34.51,34.47,34.49,409000.0,23.4695,23.4899,23.4627,23.4763,409000.0
2007-03-21 14:50:00,34.49,34.5,34.47,34.48,138400.0,23.4763,23.4831,23.4627,23.4695,138400.0
2007-03-21 14:55:00,34.48,34.55,34.47,34.55,367600.0,23.4695,23.5171,23.4627,23.5171,367600.0
2007-03-21 15:00:00,34.55,34.66,34.54,34.64,477400.0,23.5171,23.592,23.5103,23.5784,477400.0
2007-03-21 15:05:00,34.64,34.64,34.48,34.5,265100.0,23.5784,23.5784,23.4695,23.4831,265100.0
2007-03-21 15:10:00,34.49,34.52,34.47,34.47,463000.0,23.4763,23.4967,23.4627,23.4627,463000.0
2007-03-21 15:15:00,34.48,34.51,34.48,34.49,632600.0,23.4695,23.4899,23.4695,23.4763,632600.0
2007-03-21 15:20:00,34.48,34.5,34.46,34.5,398900.0,23.4695,23.4831,23.4559,23.4831,398900.0
2007-03-21 15:25:00,34.5,34.58,34.49,34.57,410400.0,23.4831,23.5375,23.4763,23.5307,410400.0
2007-03-21 15:30:00,34.57,34.57,34.49,34.55,627900.0,23.5307,23.5307,23.4763,23.5171,627900.0
2007-03-21 15:35:00,34.56,34.58,34.5,34.54,402100.0,23.5239,23.5375,23.4831,23.5103,402100.0
2007-03-21 15:40:00,34.53,34.57,34.5,34.57,396300.0,23.5035,23.5307,23.4831,23.5307,396300.0
2007-03-21 15:45:00,34.57,34.59,34.56,34.59,392100.0,23.5307,23.5444,23.5239,23.5444,392100.0
2007-03-21 15:50:00,34.58,34.64,34.56,34.58,910800.0,23.5375,23.5784,23.5239,23.5375,910800.0
2007-03-21 15:55:00,34.58,34.66,34.52,34.65,1099900.0,23.5375,23.592,23.4967,23.5852,1099900.0
2007-03-22 09:30:00,34.8,34.93,0.2,34.78,399900.0,23.6873,23.7758,0.1361,23.6737,399900.0
2007-03-22 09:35:00,34.76,34.77,34.63,34.63,477600.0,23.6601,23.6669,23.5716,23.5716,477600.0
2007-03-22 09:40:00,34.63,34.76,34.62,34.74,901300.0,23.5716,23.6601,23.5648,23.6465,901300.0
2007-03-22 09:45:00,34.74,34.74,34.66,34.71,556800.0,23.6465,23.6465,23.592,23.626,556800.0
2007-03-22 09:50:00,34.7,34.72,34.65,34.67,598100.0,23.6192,23.6328,23.5852,23.5988,598100.0
2007-03-22 09:55:00,34.67,34.7,34.62,34.62,885100.0,23.5988,23.6192,23.5648,23.5648,885100.0
2007-03-22 10:00:00,34.62,34.64,34.55,34.57,598300.0,23.5648,23.5784,23.5171,23.5307,598300.0
2007-03-22 10:05:00,34.55,34.56,34.31,34.38,458900.0,23.5171,23.5239,23.3538,23.4014,458900.0
2007-03-22 10:10:00,34.38,34.42,34.34,34.37,466300.0,23.4014,23.4286,23.3742,23.3946,466300.0
2007-03-22 10:15:00,34.37,34.38,34.3,34.3,190300.0,23.3946,23.4014,23.347,23.347,190300.0
2007-03-22 10:20:00,34.3,34.3,34.22,34.3,515800.0,23.347,23.347,23.2925,23.347,515800.0
2007-03-22 10:25:00,34.29,34.34,34.29,34.32,263900.0,23.3402,23.3742,23.3402,23.3606,263900.0
2007-03-22 10:30:00,34.32,34.33,34.25,34.25,253500.0,23.3606,23.3674,23.3129,23.3129,253500.0
2007-03-22 10:35:00,34.25,34.26,34.25,34.26,184600.0,23.3129,23.3197,23.3129,23.3197,184600.0
2007-03-22 10:40:00,34.25,34.26,34.25,34.26,88600.0,23.3129,23.3197,23.3129,23.3197,88600.0
2007-03-22 10:45:00,34.26,34.31,34.25,34.26,400200.0,23.3197,23.3538,23.3129,23.3197,400200.0
2007-03-22 10:50:00,34.26,34.27,34.24,34.24,309900.0,23.3197,23.3265,23.3061,23.3061,309900.0
2007-03-22 10:55:00,34.24,34.3,34.22,34.28,575000.0,23.3061,23.347,23.2925,23.3333,575000.0
2007-03-22 11:00:00,34.28,34.28,34.22,34.25,287500.0,23.3333,23.3333,23.2925,23.3129,287500.0
2007-03-22 11:05:00,34.25,34.28,34.21,34.26,184400.0,23.3129,23.3333,23.2857,23.3197,184400.0
2007-03-22 11:10:00,34.25,34.26,34.21,34.26,137600.0,23.3129,23.3197,23.2857,23.3197,137600.0
2007-03-22 11:15:00,34.25,34.27,34.25,34.26,144600.0,23.3129,23.3265,23.3129,23.3197,144600.0
2007-03-22 11:20:00,34.25,34.26,34.24,34.25,199800.0,23.3129,23.3197,23.3061,23.3129,199800.0
2007-03-22 11:25:00,34.25,34.27,34.22,34.23,170100.0,23.3129,23.3265,23.2925,23.2993,170100.0
2007-03-22 11:30:00,34.23,34.3,34.23,34.29,175000.0,23.2993,23.347,23.2993,23.3402,175000.0
2007-03-22 11:35:00,34.3,34.3,34.24,34.25,60200.0,23.347,23.347,23.3061,23.3129,60200.0
2007-03-22 11:40:00,34.25,34.26,34.24,34.25,67600.0,23.3129,23.3197,23.3061,23.3129,67600.0
2007-03-22 11:45:00,34.24,34.25,34.22,34.23,105200.0,23.3061,23.3129,23.2925,23.2993,105200.0
2007-03-22 11:50:00,34.23,34.25,34.2,34.23,209400.0,23.2993,23.3129,23.2789,23.2993,209400.0
2007-03-22 11:55:00,34.22,34.23,34.21,34.21,119100.0,23.2925,23.2993,23.2857,23.2857,119100.0
2007-03-22 12:00:00,34.21,34.21,34.12,34.18,426700.0,23.2857,23.2857,23.2244,23.2653,426700.0
2007-03-22 12:05:00,34.19,34.2,34.15,34.16,239300.0,23.2721,23.2789,23.2449,23.2517,239300.0
2007-03-22 12:10:00,34.15,34.18,34.15,34.15,265500.0,23.2449,23.2653,23.2449,23.2449,265500.0
2007-03-22 12:15:00,34.15,34.16,34.12,34.13,176200.0,23.2449,23.2517,23.2244,23.2312,176200.0
2007-03-22 12:20:00,34.13,34.15,34.11,34.15,204100.0,23.2312,23.2449,23.2176,23.2449,204100.0
2007-03-22 12:25:00,34.14,34.18,34.11,34.17,244200.0,23.2381,23.2653,23.2176,23.2585,244200.0
2007-03-22 12:30:00,34.17,34.29,34.17,34.28,468100.0,23.2585,23.3402,23.2585,23.3333,468100.0
2007-03-22 12:35:00,34.27,34.29,34.26,34.27,119100.0,23.3265,23.3402,23.3197,23.3265,119100.0
2007-03-22 12:40:00,34.27,34.31,34.26,34.31,121000.0,23.3265,23.3538,23.3197,23.3538,121000.0
2007-03-22 12:45:00,34.31,34.33,34.29,34.29,93200.0,23.3538,23.3674,23.3402,23.3402,93200.0
2007-03-22 12:50:00,34.28,34.29,34.26,34.26,27900.0,23.3333,23.3402,23.3197,23.3197,27900.0
2007-03-22 12:55:00,34.26,34.27,34.25,34.25,78100.0,23.3197,23.3265,23.3129,23.3129,78100.0
2007-03-22 13:00:00,34.25,34.26,34.21,34.23,141500.0,23.3129,23.3197,23.2857,23.2993,141500.0
2007-03-22 13:05:00,34.23,34.26,34.23,34.26,380800.0,23.2993,23.3197,23.2993,23.3197,380800.0
2007-03-22 13:10:00,34.25,34.28,34.25,34.27,69900.0,23.3129,23.3333,23.3129,23.3265,69900.0
2007-03-22 13:15:00,34.26,34.27,34.25,34.25,98400.0,23.3197,23.3265,23.3129,23.3129,98400.0
2007-03-22 13:20:00,34.25,34.27,34.24,34.27,169100.0,23.3129,23.3265,23.3061,23.3265,169100.0
2007-03-22 13:25:00,34.27,34.29,34.22,34.22,160800.0,23.3265,23.3402,23.2925,23.2925,160800.0
2007-03-22 13:30:00,34.22,34.25,34.22,34.23,215000.0,23.2925,23.3129,23.2925,23.2993,215000.0
2007-03-22 13:35:00,34.24,34.25,34.21,34.22,299800.0,23.3061,23.3129,23.2857,23.2925,299800.0
2007-03-22 13:40:00,34.22,34.26,34.22,34.25,226900.0,23.2925,23.3197,23.2925,23.3129,226900.0
2007-03-22 13:45:00,34.25,34.26,34.22,34.23,253700.0,23.3129,23.3197,23.2925,23.2993,253700.0
2007-03-22 13:50:00,34.22,34.27,34.22,34.26,144600.0,23.2925,23.3265,23.2925,23.3197,144600.0
2007-03-22 13:55:00,34.27,34.29,34.25,34.25,116800.0,23.3265,23.3402,23.3129,23.3129,116800.0
2007-03-22 14:00:00,34.26,34.26,34.25,34.26,97700.0,23.3197,23.3197,23.3129,23.3197,97700.0
2007-03-22 14:05:00,34.26,34.26,34.25,34.25,85600.0,23.3197,23.3197,23.3129,23.3129,85600.0
2007-03-22 14:10:00,34.25,34.26,34.25,34.26,77700.0,23.3129,23.3197,23.3129,23.3197,77700.0
2007-03-22 14:15:00,34.26,34.28,34.23,34.28,288500.0,23.3197,23.3333,23.2993,23.3333,288500.0
2007-03-22 14:20:00,34.27,34.28,34.23,34.24,158000.0,23.3265,23.3333,23.2993,23.3061,158000.0
2007-03-22 14:25:00,34.24,34.25,34.23,34.25,94800.0,23.3061,23.3129,23.2993,23.3129,94800.0
2007-03-22 14:30:00,34.25,34.27,34.24,34.26,159600.0,23.3129,23.3265,23.3061,23.3197,159600.0
2007-03-22 14:35:00,34.26,34.26,34.24,34.26,182600.0,23.3197,23.3197,23.3061,23.3197,182600.0
2007-03-22 14:40:00,34.26,34.26,34.25,34.26,176800.0,23.3197,23.3197,23.3129,23.3197,176800.0
2007-03-22 14:45:00,34.26,34.33,34.25,34.33,344500.0,23.3197,23.3674,23.3129,23.3674,344500.0
2007-03-22 14:50:00,34.33,34.38,34.31,34.34,306200.0,23.3674,23.4014,23.3538,23.3742,306200.0
2007-03-22 14:55:00,34.34,34.36,34.31,34.32,157400.0,23.3742,23.3878,23.3538,23.3606,157400.0
2007-03-22 15:00:00,34.33,34.38,34.32,34.36,328100.0,23.3674,23.4014,23.3606,23.3878,328100.0
2007-03-22 15:05:00,34.36,34.39,34.35,34.36,227600.0,23.3878,23.4082,23.381,23.3878,227600.0
2007-03-22 15:10:00,34.37,34.4,34.36,34.37,290100.0,23.3946,23.415,23.3878,23.3946,290100.0
2007-03-22 15:15:00,34.37,34.38,34.34,34.34,257800.0,23.3946,23.4014,23.3742,23.3742,257800.0
2007-03-22 15:20:00,34.34,34.36,34.32,34.36,500100.0,23.3742,23.3878,23.3606,23.3878,500100.0
2007-03-22 15:25:00,34.36,34.36,34.34,34.35,223700.0,23.3878,23.3878,23.3742,23.381,223700.0
2007-03-22 15:30:00,34.35,34.35,34.3,34.31,104200.0,23.381,23.381,23.347,23.3538,104200.0
2007-03-22 15:35:00,34.3,34.36,34.3,34.35,231900.0,23.347,23.3878,23.347,23.381,231900.0
2007-03-22 15:40:00,34.35,34.35,34.29,34.31,233500.0,23.381,23.381,23.3402,23.3538,233500.0
2007-03-22 15:45:00,34.3,34.36,34.3,34.36,197700.0,23.347,23.3878,23.347,23.3878,197700.0
2007-03-22 15:50:00,34.35,34.36,34.31,34.31,163300.0,23.381,23.3878,23.3538,23.3538,163300.0
2007-03-22 15:55:00,34.31,34.31,34.26,34.27,535100.0,23.3538,23.3538,23.3197,23.3265,535100.0
2007-03-23 09:30:00,34.41,34.45,34.26,34.41,445700.0,23.4218,23.4491,23.3197,23.4218,445700.0
2007-03-23 09:35:00,34.41,34.45,34.32,34.35,370600.0,23.4218,23.4491,23.3606,23.381,370600.0
2007-03-23 09:40:00,34.35,34.37,34.32,34.37,216400.0,23.381,23.3946,23.3606,23.3946,216400.0
2007-03-23 09:45:00,34.37,34.38,34.33,34.35,372200.0,23.3946,23.4014,23.3674,23.381,372200.0
2007-03-23 09:50:00,34.35,34.35,34.25,34.26,357000.0,23.381,23.381,23.3129,23.3197,357000.0
2007-03-23 09:55:00,34.26,34.35,34.2,34.34,318900.0,23.3197,23.381,23.2789,23.3742,318900.0
2007-03-23 10:00:00,34.34,34.43,34.3,34.4,500100.0,23.3742,23.4354,23.347,23.415,500100.0
2007-03-23 10:05:00,34.4,34.55,34.4,34.5,506100.0,23.415,23.5171,23.415,23.4831,506100.0
2007-03-23 10:10:00,34.48,34.49,34.32,34.36,318700.0,23.4695,23.4763,23.3606,23.3878,318700.0
2007-03-23 10:15:00,34.36,34.43,34.33,34.35,185800.0,23.3878,23.4354,23.3674,23.381,185800.0
2007-03-23 10:20:00,34.33,34.35,34.25,34.27,182100.0,23.3674,23.381,23.3129,23.3265,182100.0
2007-03-23 10:25:00,34.27,34.3,34.22,34.24,135300.0,23.3265,23.347,23.2925,23.3061,135300.0
2007-03-23 10:30:00,34.24,34.34,34.23,34.32,146300.0,23.3061,23.3742,23.2993,23.3606,146300.0
2007-03-23 10:35:00,34.31,34.34,34.3,34.31,390400.0,23.3538,23.3742,23.347,23.3538,390400.0
2007-03-23 10:40:00,34.3,34.31,34.25,34.25,948000.0,23.347,23.3538,23.3129,23.3129,948000.0
2007-03-23 10:45:00,34.26,34.38,34.24,34.38,322300.0,23.3197,23.4014,23.3061,23.4014,322300.0
2007-03-23 10:50:00,34.38,34.44,34.35,34.35,181000.0,23.4014,23.4423,23.381,23.381,181000.0
2007-03-23 10:55:00,34.37,34.47,34.37,34.44,154400.0,23.3946,23.4627,23.3946,23.4423,154400.0
2007-03-23 11:00:00,34.43,34.43,34.37,34.37,100600.0,23.4354,23.4354,23.3946,23.3946,100600.0
2007-03-23 11:05:00,34.37,34.4,34.32,34.39,138700.0,23.3946,23.415,23.3606,23.4082,138700.0
2007-03-23 11:10:00,34.4,34.4,34.32,34.35,127000.0,23.415,23.415,23.3606,23.381,127000.0
2007-03-23 11:15:00,34.35,34.38,34.34,34.38,110900.0,23.381,23.4014,23.3742,23.4014,110900.0
2007-03-23 11:20:00,34.37,34.4,34.36,34.39,160800.0,23.3946,23.415,23.3878,23.4082,160800.0
2007-03-23 11:25:00,34.38,34.39,34.33,34.35,187000.0,23.4014,23.4082,23.3674,23.381,187000.0
2007-03-23 11:30:00,34.34,34.38,34.34,34.35,906500.0,23.3742,23.4014,23.3742,23.381,906500.0
2007-03-23 11:35:00,34.36,34.42,34.35,34.42,66900.0,23.3878,23.4286,23.381,23.4286,66900.0
2007-03-23 11:40:00,34.42,34.45,34.37,34.4,114800.0,23.4286,23.4491,23.3946,23.415,114800.0
2007-03-23 11:45:00,34.39,34.46,34.39,34.46,92700.0,23.4082,23.4559,23.4082,23.4559,92700.0
2007-03-23 11:50:00,34.46,34.5,34.45,34.5,168700.0,23.4559,23.4831,23.4491,23.4831,168700.0
2007-03-23 11:55:00,34.49,34.59,34.49,34.59,231200.0,23.4763,23.5444,23.4763,23.5444,231200.0
2007-03-23 12:00:00,34.58,34.61,34.57,34.61,142700.0,23.5375,23.558,23.5307,23.558,142700.0
2007-03-23 12:05:00,34.61,34.62,34.52,34.53,189500.0,23.558,23.5648,23.4967,23.5035,189500.0
2007-03-23 12:10:00,34.53,34.57,34.48,34.51,232800.0,23.5035,23.5307,23.4695,23.4899,232800.0
2007-03-23 12:15:00,34.51,34.51,34.44,34.45,70000.0,23.4899,23.4899,23.4423,23.4491,70000.0
2007-03-23 12:20:00,34.45,34.52,34.45,34.49,171000.0,23.4491,23.4967,23.4491,23.4763,171000.0
2007-03-23 12:25:00,34.5,34.5,34.48,34.48,32000.0,23.4831,23.4831,23.4695,23.4695,32000.0
2007-03-23 12:30:00,34.48,34.52,34.47,34.5,325300.0,23.4695,23.4967,23.4627,23.4831,325300.0
2007-03-23 12:35:00,34.51,34.52,34.46,34.47,245700.0,23.4899,23.4967,23.4559,23.4627,245700.0
2007-03-23 12:40:00,34.46,34.51,34.45,34.47,109400.0,23.4559,23.4899,23.4491,23.4627,109400.0
2007-03-23 12:45:00,34.47,34.49,34.42,34.49,152800.0,23.4627,23.4763,23.4286,23.4763,152800.0
2007-03-23 12:50:00,34.48,34.49,34.43,34.45,87800.0,23.4695,23.4763,23.4354,23.4491,87800.0
2007-03-23 12:55:00,34.45,34.5,34.44,34.46,74400.0,23.4491,23.4831,23.4423,23.4559,74400.0
2007-03-23 13:00:00,34.46,34.46,34.37,34.4,197600.0,23.4559,23.4559,23.3946,23.415,197600.0
2007-03-23 13:05:00,34.4,34.41,34.35,34.38,293600.0,23.415,23.4218,23.381,23.4014,293600.0
2007-03-23 13:10:00,34.39,34.39,34.3,34.34,174000.0,23.4082,23.4082,23.347,23.3742,174000.0
2007-03-23 13:15:00,34.33,34.39,34.33,34.35,93700.0,23.3674,23.4082,23.3674,23.381,93700.0
2007-03-23 13:20:00,34.34,34.38,34.29,34.38,146800.0,23.3742,23.4014,23.3402,23.4014,146800.0
2007-03-23 13:25:00,34.37,34.39,34.37,34.38,52700.0,23.3946,23.4082,23.3946,23.4014,52700.0
2007-03-23 13:30:00,34.38,34.42,34.37,34.4,192000.0,23.4014,23.4286,23.3946,23.415,192000.0
2007-03-23 13:35:00,34.4,34.42,34.4,34.42,142200.0,23.415,23.4286,23.415,23.4286,142200.0
2007-03-23 13:40:00,34.41,34.43,34.39,34.39,110700.0,23.4218,23.4354,23.4082,23.4082,110700.0
2007-03-23 13:45:00,34.4,34.41,34.36,34.4,278900.0,23.415,23.4218,23.3878,23.415,278900.0
2007-03-23 13:50:00,34.4,34.43,34.39,34.43,129700.0,23.415,23.4354,23.4082,23.4354,129700.0
2007-03-23 13:55:00,34.42,34.44,34.42,34.43,41100.0,23.4286,23.4423,23.4286,23.4354,41100.0
2007-03-23 14:00:00,34.43,34.43,34.4,34.4,77200.0,23.4354,23.4354,23.415,23.415,77200.0
2007-03-23 14:05:00,34.4,34.42,34.4,34.42,71600.0,23.415,23.4286,23.415,23.4286,71600.0
2007-03-23 14:10:00,34.41,34.42,34.4,34.4,71100.0,23.4218,23.4286,23.415,23.415,71100.0
2007-03-23 14:15:00,34.4,34.42,34.37,34.39,222500.0,23.415,23.4286,23.3946,23.4082,222500.0
2007-03-23 14:20:00,34.38,34.44,34.38,34.43,81100.0,23.4014,23.4423,23.4014,23.4354,81100.0
2007-03-23 14:25:00,34.43,34.44,34.42,34.43,175300.0,23.4354,23.4423,23.4286,23.4354,175300.0
2007-03-23 14:30:00,34.43,34.45,34.4,34.45,206900.0,23.4354,23.4491,23.415,23.4491,206900.0
2007-03-23 14:35:00,34.45,34.46,34.4,34.46,286600.0,23.4491,23.4559,23.415,23.4559,286600.0
2007-03-23 14:40:00,34.45,34.45,34.43,34.45,106000.0,23.4491,23.4491,23.4354,23.4491,106000.0
2007-03-23 14:45:00,34.45,34.52,34.44,34.51,436900.0,23.4491,23.4967,23.4423,23.4899,436900.0
2007-03-23 14:50:00,34.5,34.56,34.5,34.54,241600.0,23.4831,23.5239,23.4831,23.5103,241600.0
2007-03-23 14:55:00,34.55,34.56,34.5,34.51,271700.0,23.5171,23.5239,23.4831,23.4899,271700.0
2007-03-23 15:00:00,34.5,34.55,34.47,34.48,330900.0,23.4831,23.5171,23.4627,23.4695,330900.0
2007-03-23 15:05:00,34.49,34.53,34.45,34.51,174800.0,23.4763,23.5035,23.4491,23.4899,174800.0
2007-03-23 15:10:00,34.5,34.53,34.47,34.5,288700.0,23.4831,23.5035,23.4627,23.4831,288700.0
2007-03-23 15:15:00,34.49,34.5,34.44,34.44,150500.0,23.4763,23.4831,23.4423,23.4423,150500.0
2007-03-23 15:20:00,34.44,34.5,34.44,34.5,139900.0,23.4423,23.4831,23.4423,23.4831,139900.0
2007-03-23 15:25:00,34.5,34.52,34.47,34.51,225300.0,23.4831,23.4967,23.4627,23.4899,225300.0
2007-03-23 15:30:00,34.51,34.52,34.48,34.49,207600.0,23.4899,23.4967,23.4695,23.4763,207600.0
2007-03-23 15:35:00,34.49,34.52,34.47,34.51,131400.0,23.4763,23.4967,23.4627,23.4899,131400.0
2007-03-23 15:40:00,34.5,34.53,34.5,34.52,335200.0,23.4831,23.5035,23.4831,23.4967,335200.0
2007-03-23 15:45:00,34.52,34.58,34.51,34.58,297700.0,23.4967,23.5375,23.4899,23.5375,297700.0
2007-03-23 15:50:00,34.58,34.61,34.53,34.6,600300.0,23.5375,23.558,23.5035,23.5512,600300.0
2007-03-23 15:55:00,34.59,34.6,34.55,34.56,319900.0,23.5444,23.5512,23.5171,23.5239,319900.0
2007-03-26 09:30:00,34.8,34.9,34.8,34.82,609700.0,23.6873,23.7554,23.6873,23.7009,609700.0
2007-03-26 09:35:00,34.82,34.9,34.7,34.7,618000.0,23.7009,23.7554,23.6192,23.6192,618000.0
2007-03-26 09:40:00,34.7,34.7,34.58,34.63,563100.0,23.6192,23.6192,23.5375,23.5716,563100.0
2007-03-26 09:45:00,34.63,34.67,34.6,34.64,746600.0,23.5716,23.5988,23.5512,23.5784,746600.0
2007-03-26 09:50:00,34.65,34.66,34.55,34.55,735900.0,23.5852,23.592,23.5171,23.5171,735900.0
2007-03-26 09:55:00,34.55,34.62,34.55,34.62,455900.0,23.5171,23.5648,23.5171,23.5648,455900.0
2007-03-26 10:00:00,34.61,34.65,34.53,34.55,1096500.0,23.558,23.5852,23.5035,23.5171,1096500.0
2007-03-26 10:05:00,34.55,34.55,34.3,34.31,356600.0,23.5171,23.5171,23.347,23.3538,356600.0
2007-03-26 10:10:00,34.32,34.43,34.32,34.37,345900.0,23.3606,23.4354,23.3606,23.3946,345900.0
2007-03-26 10:15:00,34.37,34.5,34.32,34.5,510600.0,23.3946,23.4831,23.3606,23.4831,510600.0
2007-03-26 10:20:00,34.5,34.61,34.45,34.45,377800.0,23.4831,23.558,23.4491,23.4491,377800.0
2007-03-26 10:25:00,34.45,34.49,34.39,34.45,367100.0,23.4491,23.4763,23.4082,23.4491,367100.0
2007-03-26 10:30:00,34.44,34.45,34.38,34.4,284900.0,23.4423,23.4491,23.4014,23.415,284900.0
2007-03-26 10:35:00,34.39,34.48,34.37,34.4,417300.0,23.4082,23.4695,23.3946,23.415,417300.0
2007-03-26 10:40:00,34.4,34.44,34.39,34.39,247000.0,23.415,23.4423,23.4082,23.4082,247000.0
2007-03-26 10:45:00,34.39,34.44,34.39,34.44,191100.0,23.4082,23.4423,23.4082,23.4423,191100.0
2007-03-26 10:50:00,34.44,34.47,34.4,34.4,261700.0,23.4423,23.4627,23.415,23.415,261700.0
2007-03-26 10:55:00,34.41,34.44,34.4,34.43,216900.0,23.4218,23.4423,23.415,23.4354,216900.0
2007-03-26 11:00:00,34.43,34.49,34.43,34.45,411700.0,23.4354,23.4763,23.4354,23.4491,411700.0
2007-03-26 11:05:00,34.45,34.53,34.43,34.51,367100.0,23.4491,23.5035,23.4354,23.4899,367100.0
2007-03-26 11:10:00,34.51,34.57,34.49,34.57,275800.0,23.4899,23.5307,23.4763,23.5307,275800.0
2007-03-26 11:15:00,34.56,34.58,34.52,34.52,142600.0,23.5239,23.5375,23.4967,23.4967,142600.0
2007-03-26 11:20:00,34.52,34.54,34.5,34.52,153700.0,23.4967,23.5103,23.4831,23.4967,153700.0
2007-03-26 11:25:00,34.52,34.53,34.5,34.51,170600.0,23.4967,23.5035,23.4831,23.4899,170600.0
2007-03-26 11:30:00,34.51,34.59,34.5,34.59,108900.0,23.4899,23.5444,23.4831,23.5444,108900.0
2007-03-26 11:35:00,34.59,34.68,34.59,34.65,332500.0,23.5444,23.6056,23.5444,23.5852,332500.0
2007-03-26 11:40:00,34.65,34.66,34.62,34.65,192400.0,23.5852,23.592,23.5648,23.5852,192400.0
2007-03-26 11:45:00,34.65,34.74,34.65,34.72,909600.0,23.5852,23.6465,23.5852,23.6328,909600.0
2007-03-26 11:50:00,34.71,34.75,34.7,34.73,200000.0,23.626,23.6533,23.6192,23.6396,200000.0
2007-03-26 11:55:00,34.74,34.83,34.74,34.76,352900.0,23.6465,23.7077,23.6465,23.6601,352900.0
2007-03-26 12:00:00,34.75,34.8,34.75,34.79,310700.0,23.6533,23.6873,23.6533,23.6805,310700.0
2007-03-26 12:05:00,34.8,34.81,34.74,34.75,287200.0,23.6873,23.6941,23.6465,23.6533,287200.0
2007-03-26 12:10:00,34.75,34.76,34.7,34.7,201200.0,23.6533,23.6601,23.6192,23.6192,201200.0
2007-03-26 12:15:00,34.7,34.73,34.7,34.73,183800.0,23.6192,23.6396,23.6192,23.6396,183800.0
2007-03-26 12:20:00,34.73,34.81,34.73,34.81,369600.0,23.6396,23.6941,23.6396,23.6941,369600.0
2007-03-26 12:25:00,34.8,34.83,34.79,34.81,149200.0,23.6873,23.7077,23.6805,23.6941,149200.0
2007-03-26 12:30:00,34.81,34.83,34.76,34.77,336900.0,23.6941,23.7077,23.6601,23.6669,336900.0
2007-03-26 12:35:00,34.77,34.79,34.75,34.78,158300.0,23.6669,23.6805,23.6533,23.6737,158300.0
2007-03-26 12:40:00,34.78,34.79,34.7,34.7,124700.0,23.6737,23.6805,23.6192,23.6192,124700.0
2007-03-26 12:45:00,34.7,34.76,34.7,34.74,160800.0,23.6192,23.6601,23.6192,23.6465,160800.0
2007-03-26 12:50:00,34.74,34.76,34.74,34.74,134000.0,23.6465,23.6601,23.6465,23.6465,134000.0
2007-03-26 12:55:00,34.75,34.75,34.74,34.75,131500.0,23.6533,23.6533,23.6465,23.6533,131500.0
2007-03-26 13:00:00,34.75,34.76,34.72,34.75,137300.0,23.6533,23.6601,23.6328,23.6533,137300.0
2007-03-26 13:05:00,34.75,34.76,34.72,34.74,117500.0,23.6533,23.6601,23.6328,23.6465,117500.0
2007-03-26 13:10:00,34.75,34.79,34.74,34.78,84100.0,23.6533,23.6805,23.6465,23.6737,84100.0
2007-03-26 13:15:00,34.79,34.79,34.74,34.75,126000.0,23.6805,23.6805,23.6465,23.6533,126000.0
2007-03-26 13:20:00,34.75,34.77,34.74,34.75,178100.0,23.6533,23.6669,23.6465,23.6533,178100.0
2007-03-26 13:25:00,34.74,34.76,34.74,34.76,153000.0,23.6465,23.6601,23.6465,23.6601,153000.0
2007-03-26 13:30:00,34.75,34.8,34.75,34.79,160600.0,23.6533,23.6873,23.6533,23.6805,160600.0
2007-03-26 13:35:00,34.8,34.8,34.77,34.77,163100.0,23.6873,23.6873,23.6669,23.6669,163100.0
2007-03-26 13:40:00,34.78,34.83,34.78,34.81,156700.0,23.6737,23.7077,23.6737,23.6941,156700.0
2007-03-26 13:45:00,34.81,34.83,34.8,34.81,156900.0,23.6941,23.7077,23.6873,23.6941,156900.0
2007-03-26 13:50:00,34.81,34.81,34.79,34.81,182500.0,23.6941,23.6941,23.6805,23.6941,182500.0
2007-03-26 13:55:00,34.81,34.83,34.8,34.8,148600.0,23.6941,23.7077,23.6873,23.6873,148600.0
2007-03-26 14:00:00,34.81,34.85,34.81,34.83,266400.0,23.6941,23.7213,23.6941,23.7077,266400.0
2007-03-26 14:05:00,34.83,34.83,34.79,34.81,179400.0,23.7077,23.7077,23.6805,23.6941,179400.0
2007-03-26 14:10:00,34.81,34.81,34.76,34.77,143200.0,23.6941,23.6941,23.6601,23.6669,143200.0
2007-03-26 14:15:00,34.76,34.78,34.7,34.74,257700.0,23.6601,23.6737,23.6192,23.6465,257700.0
2007-03-26 14:20:00,34.74,34.77,34.7,34.71,159000.0,23.6465,23.6669,23.6192,23.626,159000.0
2007-03-26 14:25:00,34.71,34.71,34.66,34.67,125000.0,23.626,23.626,23.592,23.5988,125000.0
2007-03-26 14:30:00,34.67,34.72,34.64,34.69,242200.0,23.5988,23.6328,23.5784,23.6124,242200.0
2007-03-26 14:35:00,34.69,34.69,34.63,34.63,116800.0,23.6124,23.6124,23.5716,23.5716,116800.0
2007-03-26 14:40:00,34.64,34.64,34.61,34.63,138200.0,23.5784,23.5784,23.558,23.5716,138200.0
2007-03-26 14:45:00,34.62,34.7,34.61,34.7,236900.0,23.5648,23.6192,23.558,23.6192,236900.0
2007-03-26 14:50:00,34.7,34.7,34.57,34.61,286300.0,23.6192,23.6192,23.5307,23.558,286300.0
2007-03-26 14:55:00,34.61,34.68,34.6,34.66,192600.0,23.558,23.6056,23.5512,23.592,192600.0
2007-03-26 15:00:00,34.66,34.68,34.62,34.67,267100.0,23.592,23.6056,23.5648,23.5988,267100.0
2007-03-26 15:05:00,34.67,34.69,34.64,34.65,139500.0,23.5988,23.6124,23.5784,23.5852,139500.0
2007-03-26 15:10:00,34.65,34.66,34.59,34.66,336200.0,23.5852,23.592,23.5444,23.592,336200.0
2007-03-26 15:15:00,34.66,34.67,34.63,34.66,228400.0,23.592,23.5988,23.5716,23.592,228400.0
2007-03-26 15:20:00,34.66,34.66,34.64,34.66,185600.0,23.592,23.592,23.5784,23.592,185600.0
2007-03-26 15:25:00,34.66,34.74,34.65,34.7,219500.0,23.592,23.6465,23.5852,23.6192,219500.0
2007-03-26 15:30:00,34.7,34.76,34.68,34.72,244100.0,23.6192,23.6601,23.6056,23.6328,244100.0
2007-03-26 15:35:00,34.72,34.73,34.66,34.67,320900.0,23.6328,23.6396,23.592,23.5988,320900.0
2007-03-26 15:40:00,34.67,34.69,34.62,34.63,331000.0,23.5988,23.6124,23.5648,23.5716,331000.0
2007-03-26 15:45:00,34.63,34.66,34.62,34.64,336400.0,23.5716,23.592,23.5648,23.5784,336400.0
2007-03-26 15:50:00,34.64,34.65,34.6,34.61,288700.0,23.5784,23.5852,23.5512,23.558,288700.0
2007-03-26 15:55:00,34.61,34.63,34.57,34.62,425400.0,23.558,23.5716,23.5307,23.5648,425400.0
2007-03-27 09:30:00,34.63,34.73,34.61,34.64,198200.0,23.5716,23.6396,23.558,23.5784,198200.0
2007-03-27 09:35:00,34.65,34.66,34.51,34.59,306100.0,23.5852,23.592,23.4899,23.5444,306100.0
2007-03-27 09:40:00,34.59,34.63,34.54,34.6,191500.0,23.5444,23.5716,23.5103,23.5512,191500.0
2007-03-27 09:45:00,34.59,34.63,34.57,34.62,168800.0,23.5444,23.5716,23.5307,23.5648,168800.0
2007-03-27 09:50:00,34.62,34.62,34.52,34.57,133800.0,23.5648,23.5648,23.4967,23.5307,133800.0
2007-03-27 09:55:00,34.58,34.6,34.51,34.55,271600.0,23.5375,23.5512,23.4899,23.5171,271600.0
2007-03-27 10:00:00,34.55,34.55,34.41,34.46,599300.0,23.5171,23.5171,23.4218,23.4559,599300.0
2007-03-27 10:05:00,34.48,34.58,34.47,34.51,173300.0,23.4695,23.5375,23.4627,23.4899,173300.0
2007-03-27 10:10:00,34.5,34.51,34.46,34.5,208100.0,23.4831,23.4899,23.4559,23.4831,208100.0
2007-03-27 10:15:00,34.5,34.54,34.49,34.53,106000.0,23.4831,23.5103,23.4763,23.5035,106000.0
2007-03-27 10:20:00,34.54,34.54,34.45,34.49,318900.0,23.5103,23.5103,23.4491,23.4763,318900.0
2007-03-27 10:25:00,34.49,34.49,34.42,34.43,144900.0,23.4763,23.4763,23.4286,23.4354,144900.0
2007-03-27 10:30:00,34.42,34.44,34.36,34.37,217400.0,23.4286,23.4423,23.3878,23.3946,217400.0
2007-03-27 10:35:00,34.37,34.46,34.34,34.44,369000.0,23.3946,23.4559,23.3742,23.4423,369000.0
2007-03-27 10:40:00,34.44,34.44,34.37,34.37,117000.0,23.4423,23.4423,23.3946,23.3946,117000.0
2007-03-27 10:45:00,34.38,34.38,34.37,34.37,58200.0,23.4014,23.4014,23.3946,23.3946,58200.0
2007-03-27 10:50:00,34.37,34.45,34.35,34.45,156400.0,23.3946,23.4491,23.381,23.4491,156400.0
2007-03-27 10:55:00,34.44,34.46,34.44,34.45,126500.0,23.4423,23.4559,23.4423,23.4491,126500.0
2007-03-27 11:00:00,34.45,34.46,34.4,34.44,161700.0,23.4491,23.4559,23.415,23.4423,161700.0
2007-03-27 11:05:00,34.44,34.48,34.42,34.43,207900.0,23.4423,23.4695,23.4286,23.4354,207900.0
2007-03-27 11:10:00,34.44,34.44,34.41,34.44,156300.0,23.4423,23.4423,23.4218,23.4423,156300.0
2007-03-27 11:15:00,34.44,34.5,34.43,34.5,180300.0,23.4423,23.4831,23.4354,23.4831,180300.0
2007-03-27 11:20:00,34.49,34.49,34.37,34.37,228200.0,23.4763,23.4763,23.3946,23.3946,228200.0
2007-03-27 11:25:00,34.37,34.41,34.33,34.34,189000.0,23.3946,23.4218,23.3674,23.3742,189000.0
2007-03-27 11:30:00,34.35,34.41,34.32,34.41,193600.0,23.381,23.4218,23.3606,23.4218,193600.0
2007-03-27 11:35:00,34.4,34.42,34.4,34.41,69800.0,23.415,23.4286,23.415,23.4218,69800.0
2007-03-27 11:40:00,34.42,34.42,34.39,34.4,127700.0,23.4286,23.4286,23.4082,23.415,127700.0
2007-03-27 11:45:00,34.41,34.42,34.38,34.42,105400.0,23.4218,23.4286,23.4014,23.4286,105400.0
2007-03-27 11:50:00,34.42,34.42,34.41,34.42,106300.0,23.4286,23.4286,23.4218,23.4286,106300.0
2007-03-27 11:55:00,34.41,34.48,34.38,34.4,348800.0,23.4218,23.4695,23.4014,23.415,348800.0
2007-03-27 12:00:00,34.39,34.41,34.37,34.4,172800.0,23.4082,23.4218,23.3946,23.415,172800.0
2007-03-27 12:05:00,34.39,34.41,34.38,34.39,126200.0,23.4082,23.4218,23.4014,23.4082,126200.0
2007-03-27 12:10:00,34.39,34.41,34.35,34.36,171700.0,23.4082,23.4218,23.381,23.3878,171700.0
2007-03-27 12:15:00,34.36,34.4,34.36,34.39,77400.0,23.3878,23.415,23.3878,23.4082,77400.0
2007-03-27 12:20:00,34.39,34.42,34.39,34.42,174800.0,23.4082,23.4286,23.4082,23.4286,174800.0
2007-03-27 12:25:00,34.42,34.42,34.37,34.37,63600.0,23.4286,23.4286,23.3946,23.3946,63600.0
2007-03-27 12:30:00,34.37,34.41,34.36,34.39,153100.0,23.3946,23.4218,23.3878,23.4082,153100.0
2007-03-27 12:35:00,34.38,34.4,34.38,34.39,29300.0,23.4014,23.415,23.4014,23.4082,29300.0
2007-03-27 12:40:00,34.38,34.39,34.35,34.35,90200.0,23.4014,23.4082,23.381,23.381,90200.0
2007-03-27 12:45:00,34.35,34.37,34.33,34.36,208700.0,23.381,23.3946,23.3674,23.3878,208700.0
2007-03-27 12:50:00,34.36,34.43,34.35,34.41,174300.0,23.3878,23.4354,23.381,23.4218,174300.0
2007-03-27 12:55:00,34.41,34.43,34.36,34.36,196400.0,23.4218,23.4354,23.3878,23.3878,196400.0
2007-03-27 13:00:00,34.36,34.37,34.33,34.36,131400.0,23.3878,23.3946,23.3674,23.3878,131400.0
2007-03-27 13:05:00,34.35,34.39,34.35,34.39,79000.0,23.381,23.4082,23.381,23.4082,79000.0
2007-03-27 13:10:00,34.39,34.42,34.38,34.42,100700.0,23.4082,23.4286,23.4014,23.4286,100700.0
2007-03-27 13:15:00,34.41,34.42,34.37,34.4,145300.0,23.4218,23.4286,23.3946,23.415,145300.0
2007-03-27 13:20:00,34.39,34.4,34.35,34.36,58200.0,23.4082,23.415,23.381,23.3878,58200.0
2007-03-27 13:25:00,34.35,34.36,34.33,34.35,135400.0,23.381,23.3878,23.3674,23.381,135400.0
2007-03-27 13:30:00,34.35,34.36,34.31,34.31,101800.0,23.381,23.3878,23.3538,23.3538,101800.0
2007-03-27 13:35:00,34.31,34.35,34.3,34.34,149700.0,23.3538,23.381,23.347,23.3742,149700.0
2007-03-27 13:40:00,34.34,34.35,34.34,34.35,60300.0,23.3742,23.381,23.3742,23.381,60300.0
2007-03-27 13:45:00,34.35,34.36,34.34,34.36,86100.0,23.381,23.3878,23.3742,23.3878,86100.0
2007-03-27 13:50:00,34.35,34.36,34.33,34.34,85000.0,23.381,23.3878,23.3674,23.3742,85000.0
2007-03-27 13:55:00,34.33,34.36,34.3,34.36,212500.0,23.3674,23.3878,23.347,23.3878,212500.0
2007-03-27 14:00:00,34.35,34.36,34.26,34.27,91000.0,23.381,23.3878,23.3197,23.3265,91000.0
2007-03-27 14:05:00,34.26,34.28,34.2,34.21,3466500.0,23.3197,23.3333,23.2789,23.2857,3466500.0
2007-03-27 14:10:00,34.2,34.22,34.16,34.17,237200.0,23.2789,23.2925,23.2517,23.2585,237200.0
2007-03-27 14:15:00,34.17,34.19,34.16,34.18,266300.0,23.2585,23.2721,23.2517,23.2653,266300.0
2007-03-27 14:20:00,34.19,34.28,34.18,34.25,398000.0,23.2721,23.3333,23.2653,23.3129,398000.0
2007-03-27 14:25:00,34.25,34.27,34.23,34.23,223500.0,23.3129,23.3265,23.2993,23.2993,223500.0
2007-03-27 14:30:00,34.23,34.24,34.2,34.23,144400.0,23.2993,23.3061,23.2789,23.2993,144400.0
2007-03-27 14:35:00,34.22,34.26,34.22,34.24,177500.0,23.2925,23.3197,23.2925,23.3061,177500.0
2007-03-27 14:40:00,34.24,34.26,34.23,34.25,216700.0,23.3061,23.3197,23.2993,23.3129,216700.0
2007-03-27 14:45:00,34.25,34.26,34.22,34.24,161000.0,23.3129,23.3197,23.2925,23.3061,161000.0
2007-03-27 14:50:00,34.24,34.24,34.2,34.23,194300.0,23.3061,23.3061,23.2789,23.2993,194300.0
2007-03-27 14:55:00,34.23,34.24,34.2,34.22,155100.0,23.2993,23.3061,23.2789,23.2925,155100.0
2007-03-27 15:00:00,34.21,34.27,34.21,34.27,215300.0,23.2857,23.3265,23.2857,23.3265,215300.0
2007-03-27 15:05:00,34.26,34.35,34.26,34.31,338500.0,23.3197,23.381,23.3197,23.3538,338500.0
2007-03-27 15:10:00,34.3,34.31,34.19,34.23,255600.0,23.347,23.3538,23.2721,23.2993,255600.0
2007-03-27 15:15:00,34.23,34.27,34.23,34.27,188700.0,23.2993,23.3265,23.2993,23.3265,188700.0
2007-03-27 15:20:00,34.26,34.27,34.17,34.26,312800.0,23.3197,23.3265,23.2585,23.3197,312800.0
2007-03-27 15:25:00,34.25,34.27,34.21,34.22,314600.0,23.3129,23.3265,23.2857,23.2925,314600.0
2007-03-27 15:30:00,34.21,34.3,34.21,34.29,199900.0,23.2857,23.347,23.2857,23.3402,199900.0
2007-03-27 15:35:00,34.28,34.34,34.24,34.33,1332300.0,23.3333,23.3742,23.3061,23.3674,1332300.0
2007-03-27 15:40:00,34.33,34.43,34.33,34.43,501600.0,23.3674,23.4354,23.3674,23.4354,501600.0
2007-03-27 15:45:00,34.43,34.43,34.38,34.39,270200.0,23.4354,23.4354,23.4014,23.4082,270200.0
2007-03-27 15:50:00,34.38,34.43,34.37,34.4,758800.0,23.4014,23.4354,23.3946,23.415,758800.0
2007-03-27 15:55:00,34.41,34.41,34.33,34.34,576400.0,23.4218,23.4218,23.3674,23.3742,576400.0
2007-03-28 09:30:00,34.2,34.36,34.16,34.35,235100.0,23.2789,23.3878,23.2517,23.381,235100.0
2007-03-28 09:35:00,34.35,34.35,34.25,34.3,275800.0,23.381,23.381,23.3129,23.347,275800.0
2007-03-28 09:40:00,34.3,34.35,34.27,34.3,353700.0,23.347,23.381,23.3265,23.347,353700.0
2007-03-28 09:45:00,34.3,34.35,34.29,34.34,363900.0,23.347,23.381,23.3402,23.3742,363900.0
2007-03-28 09:50:00,34.34,34.39,34.33,34.38,308200.0,23.3742,23.4082,23.3674,23.4014,308200.0
2007-03-28 09:55:00,34.38,34.48,34.37,34.48,401600.0,23.4014,23.4695,23.3946,23.4695,401600.0
2007-03-28 10:00:00,34.47,34.58,34.46,34.55,487200.0,23.4627,23.5375,23.4559,23.5171,487200.0
2007-03-28 10:05:00,34.55,34.74,34.53,34.71,679300.0,23.5171,23.6465,23.5035,23.626,679300.0
2007-03-28 10:10:00,34.71,34.72,34.54,34.55,380500.0,23.626,23.6328,23.5103,23.5171,380500.0
2007-03-28 10:15:00,34.55,34.63,34.33,34.54,246700.0,23.5171,23.5716,23.3674,23.5103,246700.0
2007-03-28 10:20:00,34.54,34.54,34.46,34.5,213000.0,23.5103,23.5103,23.4559,23.4831,213000.0
2007-03-28 10:25:00,34.5,34.54,34.41,34.42,172800.0,23.4831,23.5103,23.4218,23.4286,172800.0
2007-03-28 10:30:00,34.42,34.43,34.24,34.24,275600.0,23.4286,23.4354,23.3061,23.3061,275600.0
2007-03-28 10:35:00,34.24,34.31,34.17,34.25,300200.0,23.3061,23.3538,23.2585,23.3129,300200.0
2007-03-28 10:40:00,34.26,34.36,34.23,34.28,412700.0,23.3197,23.3878,23.2993,23.3333,412700.0
2007-03-28 10:45:00,34.29,34.4,34.24,34.39,396400.0,23.3402,23.415,23.3061,23.4082,396400.0
2007-03-28 10:50:00,34.4,34.45,34.38,34.38,403900.0,23.415,23.4491,23.4014,23.4014,403900.0
2007-03-28 10:55:00,34.38,34.39,34.32,34.34,277400.0,23.4014,23.4082,23.3606,23.3742,277400.0
2007-03-28 11:00:00,34.34,34.37,34.32,34.33,606600.0,23.3742,23.3946,23.3606,23.3674,606600.0
2007-03-28 11:05:00,34.32,34.33,34.26,34.27,233500.0,23.3606,23.3674,23.3197,23.3265,233500.0
2007-03-28 11:10:00,34.27,34.36,34.27,34.34,197700.0,23.3265,23.3878,23.3265,23.3742,197700.0
2007-03-28 11:15:00,34.34,34.34,34.3,34.33,132100.0,23.3742,23.3742,23.347,23.3674,132100.0
2007-03-28 11:20:00,34.34,34.35,34.25,34.28,207100.0,23.3742,23.381,23.3129,23.3333,207100.0
2007-03-28 11:25:00,34.28,34.35,34.27,34.3,149600.0,23.3333,23.381,23.3265,23.347,149600.0
2007-03-28 11:30:00,34.3,34.35,34.27,34.35,55700.0,23.347,23.381,23.3265,23.381,55700.0
2007-03-28 11:35:00,34.34,34.35,34.31,34.31,121000.0,23.3742,23.381,23.3538,23.3538,121000.0
2007-03-28 11:40:00,34.31,34.34,34.28,34.28,207900.0,23.3538,23.3742,23.3333,23.3333,207900.0
2007-03-28 11:45:00,34.28,34.29,34.28,34.28,67400.0,23.3333,23.3402,23.3333,23.3333,67400.0
2007-03-28 11:50:00,34.28,34.28,34.25,34.25,80000.0,23.3333,23.3333,23.3129,23.3129,80000.0
2007-03-28 11:55:00,34.25,34.3,34.25,34.29,82100.0,23.3129,23.347,23.3129,23.3402,82100.0
2007-03-28 12:00:00,34.28,34.33,34.28,34.33,202800.0,23.3333,23.3674,23.3333,23.3674,202800.0
2007-03-28 12:05:00,34.33,34.35,34.32,34.33,397600.0,23.3674,23.381,23.3606,23.3674,397600.0
2007-03-28 12:10:00,34.33,34.33,34.32,34.33,87600.0,23.3674,23.3674,23.3606,23.3674,87600.0
2007-03-28 12:15:00,34.33,34.34,34.32,34.34,124000.0,23.3674,23.3742,23.3606,23.3742,124000.0
2007-03-28 12:20:00,34.34,34.36,34.3,34.3,279200.0,23.3742,23.3878,23.347,23.347,279200.0
2007-03-28 12:25:00,34.3,34.33,34.3,34.31,66900.0,23.347,23.3674,23.347,23.3538,66900.0
2007-03-28 12:30:00,34.32,34.33,34.3,34.32,191000.0,23.3606,23.3674,23.347,23.3606,191000.0
2007-03-28 12:35:00,34.31,34.32,34.31,34.31,75200.0,23.3538,23.3606,23.3538,23.3538,75200.0
2007-03-28 12:40:00,34.31,34.32,34.31,34.31,46200.0,23.3538,23.3606,23.3538,23.3538,46200.0
2007-03-28 12:45:00,34.32,34.32,34.29,34.29,120800.0,23.3606,23.3606,23.3402,23.3402,120800.0
2007-03-28 12:50:00,34.3,34.3,34.25,34.25,74800.0,23.347,23.347,23.3129,23.3129,74800.0
2007-03-28 12:55:00,34.25,34.26,34.22,34.22,60300.0,23.3129,23.3197,23.2925,23.2925,60300.0
2007-03-28 13:00:00,34.22,34.23,34.19,34.19,81600.0,23.2925,23.2993,23.2721,23.2721,81600.0
2007-03-28 13:05:00,34.2,34.23,34.17,34.23,234300.0,23.2789,23.2993,23.2585,23.2993,234300.0
2007-03-28 13:10:00,34.23,34.25,34.15,34.17,183100.0,23.2993,23.3129,23.2449,23.2585,183100.0
2007-03-28 13:15:00,34.18,34.2,34.16,34.18,249100.0,23.2653,23.2789,23.2517,23.2653,249100.0
2007-03-28 13:20:00,34.19,34.19,34.09,34.09,206600.0,23.2721,23.2721,23.204,23.204,206600.0
2007-03-28 13:25:00,34.1,34.12,34.05,34.09,259900.0,23.2108,23.2244,23.1768,23.204,259900.0
2007-03-28 13:30:00,34.09,34.14,34.08,34.13,152600.0,23.204,23.2381,23.1972,23.2312,152600.0
2007-03-28 13:35:00,34.13,34.23,34.13,34.19,200700.0,23.2312,23.2993,23.2312,23.2721,200700.0
2007-03-28 13:40:00,34.2,34.22,34.15,34.21,195900.0,23.2789,23.2925,23.2449,23.2857,195900.0
2007-03-28 13:45:00,34.22,34.22,34.19,34.19,86600.0,23.2925,23.2925,23.2721,23.2721,86600.0
2007-03-28 13:50:00,34.2,34.2,34.14,34.14,121500.0,23.2789,23.2789,23.2381,23.2381,121500.0
2007-03-28 13:55:00,34.14,34.15,34.1,34.15,104100.0,23.2381,23.2449,23.2108,23.2449,104100.0
2007-03-28 14:00:00,34.15,34.18,34.15,34.17,125000.0,23.2449,23.2653,23.2449,23.2585,125000.0
2007-03-28 14:05:00,34.17,34.18,34.13,34.14,134100.0,23.2585,23.2653,23.2312,23.2381,134100.0
2007-03-28 14:10:00,34.13,34.14,34.08,34.08,127700.0,23.2312,23.2381,23.1972,23.1972,127700.0
2007-03-28 14:15:00,34.07,34.09,34.07,34.07,67100.0,23.1904,23.204,23.1904,23.1904,67100.0
2007-03-28 14:20:00,34.08,34.11,34.04,34.05,282400.0,23.1972,23.2176,23.17,23.1768,282400.0
2007-03-28 14:25:00,34.05,34.06,34.0,34.0,208300.0,23.1768,23.1836,23.1428,23.1428,208300.0
2007-03-28 14:30:00,34.0,34.05,33.96,34.02,306000.0,23.1428,23.1768,23.1155,23.1564,306000.0
2007-03-28 14:35:00,34.01,34.07,34.01,34.07,116500.0,23.1496,23.1904,23.1496,23.1904,116500.0
2007-03-28 14:40:00,34.07,34.11,34.05,34.11,123300.0,23.1904,23.2176,23.1768,23.2176,123300.0
2007-03-28 14:45:00,34.1,34.11,34.02,34.03,131600.0,23.2108,23.2176,23.1564,23.1632,131600.0
2007-03-28 14:50:00,34.03,34.04,33.99,34.0,196300.0,23.1632,23.17,23.136,23.1428,196300.0
2007-03-28 14:55:00,34.01,34.04,33.97,34.0,318300.0,23.1496,23.17,23.1223,23.1428,318300.0
2007-03-28 15:00:00,34.0,34.02,33.97,34.02,244000.0,23.1428,23.1564,23.1223,23.1564,244000.0
2007-03-28 15:05:00,34.02,34.09,34.01,34.09,164100.0,23.1564,23.204,23.1496,23.204,164100.0
2007-03-28 15:10:00,34.09,34.11,34.04,34.04,145500.0,23.204,23.2176,23.17,23.17,145500.0
2007-03-28 15:15:00,34.04,34.06,34.0,34.04,152100.0,23.17,23.1836,23.1428,23.17,152100.0
2007-03-28 15:20:00,34.04,34.09,34.02,34.08,129500.0,23.17,23.204,23.1564,23.1972,129500.0
2007-03-28 15:25:00,34.08,34.13,34.08,34.09,262900.0,23.1972,23.2312,23.1972,23.204,262900.0
2007-03-28 15:30:00,34.09,34.1,33.99,34.02,275600.0,23.204,23.2108,23.136,23.1564,275600.0
2007-03-28 15:35:00,34.03,34.1,34.0,34.04,195800.0,23.1632,23.2108,23.1428,23.17,195800.0
2007-03-28 15:40:00,34.03,34.06,33.98,34.03,247400.0,23.1632,23.1836,23.1291,23.1632,247400.0
2007-03-28 15:45:00,34.03,34.03,33.94,33.94,156300.0,23.1632,23.1632,23.1019,23.1019,156300.0
2007-03-28 15:50:00,33.95,34.05,33.93,34.02,281500.0,23.1087,23.1768,23.0951,23.1564,281500.0
2007-03-28 15:55:00,34.03,34.09,33.93,33.95,394600.0,23.1632,23.204,23.0951,23.1087,394600.0
2007-03-29 09:30:00,34.39,34.6,34.15,34.32,769900.0,23.4082,23.5512,23.2449,23.3606,769900.0
2007-03-29 09:35:00,34.32,34.34,34.17,34.19,166100.0,23.3606,23.3742,23.2585,23.2721,166100.0
2007-03-29 09:40:00,34.18,34.19,34.12,34.14,183800.0,23.2653,23.2721,23.2244,23.2381,183800.0
2007-03-29 09:45:00,34.14,34.15,34.1,34.15,200700.0,23.2381,23.2449,23.2108,23.2449,200700.0
2007-03-29 09:50:00,34.15,34.16,34.09,34.09,194400.0,23.2449,23.2517,23.204,23.204,194400.0
2007-03-29 09:55:00,34.1,34.11,34.09,34.1,334200.0,23.2108,23.2176,23.204,23.2108,334200.0
2007-03-29 10:00:00,34.1,34.12,34.09,34.12,413700.0,23.2108,23.2244,23.204,23.2244,413700.0
2007-03-29 10:05:00,34.12,34.18,34.05,34.11,700600.0,23.2244,23.2653,23.1768,23.2176,700600.0
2007-03-29 10:10:00,34.11,34.11,34.04,34.06,145500.0,23.2176,23.2176,23.17,23.1836,145500.0
2007-03-29 10:15:00,34.05,34.1,34.01,34.09,260100.0,23.1768,23.2108,23.1496,23.204,260100.0
2007-03-29 10:20:00,34.08,34.1,34.06,34.06,129200.0,23.1972,23.2108,23.1836,23.1836,129200.0
2007-03-29 10:25:00,34.06,34.07,34.04,34.04,86800.0,23.1836,23.1904,23.17,23.17,86800.0
2007-03-29 10:30:00,34.04,34.06,34.02,34.03,125600.0,23.17,23.1836,23.1564,23.1632,125600.0
2007-03-29 10:35:00,34.03,34.05,34.02,34.05,139300.0,23.1632,23.1768,23.1564,23.1768,139300.0
2007-03-29 10:40:00,34.05,34.05,34.0,34.0,229900.0,23.1768,23.1768,23.1428,23.1428,229900.0
2007-03-29 10:45:00,34.01,34.01,33.95,33.95,105500.0,23.1496,23.1496,23.1087,23.1087,105500.0
2007-03-29 10:50:00,33.95,34.01,33.94,34.0,290900.0,23.1087,23.1496,23.1019,23.1428,290900.0
2007-03-29 10:55:00,34.0,34.03,33.99,34.02,402400.0,23.1428,23.1632,23.136,23.1564,402400.0
2007-03-29 11:00:00,34.02,34.08,34.01,34.04,175400.0,23.1564,23.1972,23.1496,23.17,175400.0
2007-03-29 11:05:00,34.03,34.04,34.0,34.03,244900.0,23.1632,23.17,23.1428,23.1632,244900.0
2007-03-29 11:10:00,34.02,34.08,34.01,34.07,229300.0,23.1564,23.1972,23.1496,23.1904,229300.0
2007-03-29 11:15:00,34.07,34.09,34.06,34.09,128500.0,23.1904,23.204,23.1836,23.204,128500.0
2007-03-29 11:20:00,34.09,34.1,34.08,34.09,127000.0,23.204,23.2108,23.1972,23.204,127000.0
2007-03-29 11:25:00,34.08,34.1,34.08,34.09,250400.0,23.1972,23.2108,23.1972,23.204,250400.0
2007-03-29 11:30:00,34.1,34.1,34.09,34.1,297500.0,23.2108,23.2108,23.204,23.2108,297500.0
2007-03-29 11:35:00,34.1,34.1,34.03,34.05,222500.0,23.2108,23.2108,23.1632,23.1768,222500.0
2007-03-29 11:40:00,34.05,34.05,34.03,34.04,95600.0,23.1768,23.1768,23.1632,23.17,95600.0
2007-03-29 11:45:00,34.04,34.1,34.04,34.09,607800.0,23.17,23.2108,23.17,23.204,607800.0
2007-03-29 11:50:00,34.08,34.1,34.08,34.09,213000.0,23.1972,23.2108,23.1972,23.204,213000.0
2007-03-29 11:55:00,34.09,34.09,34.02,34.04,113500.0,23.204,23.204,23.1564,23.17,113500.0
2007-03-29 12:00:00,34.05,34.09,34.04,34.06,162300.0,23.1768,23.204,23.17,23.1836,162300.0
2007-03-29 12:05:00,34.07,34.09,34.06,34.06,138000.0,23.1904,23.204,23.1836,23.1836,138000.0
2007-03-29 12:10:00,34.07,34.07,34.03,34.03,37500.0,23.1904,23.1904,23.1632,23.1632,37500.0
2007-03-29 12:15:00,34.03,34.08,34.03,34.05,167700.0,23.1632,23.1972,23.1632,23.1768,167700.0
2007-03-29 12:20:00,34.06,34.08,34.05,34.07,81300.0,23.1836,23.1972,23.1768,23.1904,81300.0
2007-03-29 12:25:00,34.06,34.07,34.05,34.06,117100.0,23.1836,23.1904,23.1768,23.1836,117100.0
2007-03-29 12:30:00,34.07,34.07,34.01,34.03,144800.0,23.1904,23.1904,23.1496,23.1632,144800.0
2007-03-29 12:35:00,34.03,34.03,34.01,34.01,105500.0,23.1632,23.1632,23.1496,23.1496,105500.0
2007-03-29 12:40:00,34.02,34.02,34.01,34.01,65600.0,23.1564,23.1564,23.1496,23.1496,65600.0
2007-03-29 12:45:00,34.02,34.05,34.01,34.03,97200.0,23.1564,23.1768,23.1496,23.1632,97200.0
2007-03-29 12:50:00,34.04,34.04,33.97,33.97,128300.0,23.17,23.17,23.1223,23.1223,128300.0
2007-03-29 12:55:00,33.97,34.01,33.96,33.98,114500.0,23.1223,23.1496,23.1155,23.1291,114500.0
2007-03-29 13:00:00,33.98,34.0,33.96,34.0,107700.0,23.1291,23.1428,23.1155,23.1428,107700.0
2007-03-29 13:05:00,33.99,34.03,33.99,34.02,184800.0,23.136,23.1632,23.136,23.1564,184800.0
2007-03-29 13:10:00,34.03,34.03,34.02,34.03,37800.0,23.1632,23.1632,23.1564,23.1632,37800.0
2007-03-29 13:15:00,34.02,34.03,33.98,34.0,120900.0,23.1564,23.1632,23.1291,23.1428,120900.0
2007-03-29 13:20:00,34.0,34.01,33.95,33.96,115800.0,23.1428,23.1496,23.1087,23.1155,115800.0
2007-03-29 13:25:00,33.95,33.96,33.95,33.95,71500.0,23.1087,23.1155,23.1087,23.1087,71500.0
2007-03-29 13:30:00,33.96,34.01,33.95,33.98,216700.0,23.1155,23.1496,23.1087,23.1291,216700.0
2007-03-29 13:35:00,33.98,34.04,33.97,34.01,232900.0,23.1291,23.17,23.1223,23.1496,232900.0
2007-03-29 13:40:00,34.02,34.02,34.01,34.01,56000.0,23.1564,23.1564,23.1496,23.1496,56000.0
2007-03-29 13:45:00,34.01,34.03,33.99,34.02,329800.0,23.1496,23.1632,23.136,23.1564,329800.0
2007-03-29 13:50:00,34.03,34.06,34.02,34.05,211400.0,23.1632,23.1836,23.1564,23.1768,211400.0
2007-03-29 13:55:00,34.05,34.06,34.01,34.01,125000.0,23.1768,23.1836,23.1496,23.1496,125000.0
2007-03-29 14:00:00,34.02,34.02,34.0,34.01,146700.0,23.1564,23.1564,23.1428,23.1496,146700.0
2007-03-29 14:05:00,34.01,34.01,33.97,33.98,101100.0,23.1496,23.1496,23.1223,23.1291,101100.0
2007-03-29 14:10:00,33.99,34.01,33.96,33.97,112700.0,23.136,23.1496,23.1155,23.1223,112700.0
2007-03-29 14:15:00,33.96,33.98,33.91,33.92,311100.0,23.1155,23.1291,23.0815,23.0883,311100.0
2007-03-29 14:20:00,33.91,33.92,33.86,33.89,418500.0,23.0815,23.0883,23.0475,23.0679,418500.0
2007-03-29 14:25:00,33.9,33.94,33.87,33.93,187700.0,23.0747,23.1019,23.0543,23.0951,187700.0
2007-03-29 14:30:00,33.93,33.94,33.88,33.9,152400.0,23.0951,23.1019,23.0611,23.0747,152400.0
2007-03-29 14:35:00,33.91,33.94,33.9,33.94,156400.0,23.0815,23.1019,23.0747,23.1019,156400.0
2007-03-29 14:40:00,33.94,34.01,33.94,34.0,219400.0,23.1019,23.1496,23.1019,23.1428,219400.0
2007-03-29 14:45:00,34.0,34.07,34.0,34.05,216600.0,23.1428,23.1904,23.1428,23.1768,216600.0
2007-03-29 14:50:00,34.06,34.06,33.98,34.01,307600.0,23.1836,23.1836,23.1291,23.1496,307600.0
2007-03-29 14:55:00,34.01,34.03,33.96,33.98,205500.0,23.1496,23.1632,23.1155,23.1291,205500.0
2007-03-29 15:00:00,33.99,34.03,33.98,34.01,143600.0,23.136,23.1632,23.1291,23.1496,143600.0
2007-03-29 15:05:00,34.01,34.06,34.01,34.05,222200.0,23.1496,23.1836,23.1496,23.1768,222200.0
2007-03-29 15:10:00,34.05,34.08,34.03,34.06,182600.0,23.1768,23.1972,23.1632,23.1836,182600.0
2007-03-29 15:15:00,34.05,34.13,34.05,34.08,204200.0,23.1768,23.2312,23.1768,23.1972,204200.0
2007-03-29 15:20:00,34.09,34.1,34.05,34.09,150400.0,23.204,23.2108,23.1768,23.204,150400.0
2007-03-29 15:25:00,34.1,34.1,34.05,34.07,141600.0,23.2108,23.2108,23.1768,23.1904,141600.0
2007-03-29 15:30:00,34.08,34.15,34.07,34.15,265800.0,23.1972,23.2449,23.1904,23.2449,265800.0
2007-03-29 15:35:00,34.14,34.2,34.14,34.16,321100.0,23.2381,23.2789,23.2381,23.2517,321100.0
2007-03-29 15:40:00,34.17,34.21,34.14,34.19,615300.0,23.2585,23.2857,23.2381,23.2721,615300.0
2007-03-29 15:45:00,34.19,34.25,34.19,34.25,317300.0,23.2721,23.3129,23.2721,23.3129,317300.0
2007-03-29 15:50:00,34.25,34.25,34.1,34.1,523000.0,23.3129,23.3129,23.2108,23.2108,523000.0
2007-03-29 15:55:00,34.1,34.16,34.1,34.15,412200.0,23.2108,23.2517,23.2108,23.2449,412200.0
2007-03-30 09:30:00,34.3,34.31,34.25,34.26,278000.0,23.347,23.3538,23.3129,23.3197,278000.0
2007-03-30 09:35:00,34.26,34.26,34.15,34.26,153900.0,23.3197,23.3197,23.2449,23.3197,153900.0
2007-03-30 09:40:00,34.26,34.41,34.26,34.37,245800.0,23.3197,23.4218,23.3197,23.3946,245800.0
2007-03-30 09:45:00,34.36,34.49,34.27,34.43,293400.0,23.3878,23.4763,23.3265,23.4354,293400.0
2007-03-30 09:50:00,34.44,34.45,34.26,34.26,390700.0,23.4423,23.4491,23.3197,23.3197,390700.0
2007-03-30 09:55:00,34.26,34.31,34.2,34.25,316000.0,23.3197,23.3538,23.2789,23.3129,316000.0
2007-03-30 10:00:00,34.25,34.35,34.25,34.3,213400.0,23.3129,23.381,23.3129,23.347,213400.0
2007-03-30 10:05:00,34.3,34.31,34.25,34.26,213100.0,23.347,23.3538,23.3129,23.3197,213100.0
2007-03-30 10:10:00,34.25,34.3,34.2,34.26,278800.0,23.3129,23.347,23.2789,23.3197,278800.0
2007-03-30 10:15:00,34.25,34.26,34.19,34.2,269600.0,23.3129,23.3197,23.2721,23.2789,269600.0
2007-03-30 10:20:00,34.2,34.23,34.2,34.22,143300.0,23.2789,23.2993,23.2789,23.2925,143300.0
2007-03-30 10:25:00,34.21,34.24,34.19,34.19,127600.0,23.2857,23.3061,23.2721,23.2721,127600.0
2007-03-30 10:30:00,34.2,34.22,34.18,34.2,185300.0,23.2789,23.2925,23.2653,23.2789,185300.0
2007-03-30 10:35:00,34.19,34.26,34.19,34.22,156900.0,23.2721,23.3197,23.2721,23.2925,156900.0
2007-03-30 10:40:00,34.22,34.25,34.21,34.24,139100.0,23.2925,23.3129,23.2857,23.3061,139100.0
2007-03-30 10:45:00,34.24,34.25,34.23,34.23,161300.0,23.3061,23.3129,23.2993,23.2993,161300.0
2007-03-30 10:50:00,34.23,34.24,34.22,34.23,129300.0,23.2993,23.3061,23.2925,23.2993,129300.0
2007-03-30 10:55:00,34.23,34.23,34.15,34.17,225900.0,23.2993,23.2993,23.2449,23.2585,225900.0
2007-03-30 11:00:00,34.17,34.19,34.16,34.16,184700.0,23.2585,23.2721,23.2517,23.2517,184700.0
2007-03-30 11:05:00,34.16,34.19,34.15,34.16,103100.0,23.2517,23.2721,23.2449,23.2517,103100.0
2007-03-30 11:10:00,34.18,34.2,34.16,34.17,149800.0,23.2653,23.2789,23.2517,23.2585,149800.0
2007-03-30 11:15:00,34.16,34.17,34.03,34.08,364300.0,23.2517,23.2585,23.1632,23.1972,364300.0
2007-03-30 11:20:00,34.08,34.13,34.05,34.07,227300.0,23.1972,23.2312,23.1768,23.1904,227300.0
2007-03-30 11:25:00,34.07,34.1,34.0,34.03,271000.0,23.1904,23.2108,23.1428,23.1632,271000.0
2007-03-30 11:30:00,34.02,34.12,34.0,34.08,184500.0,23.1564,23.2244,23.1428,23.1972,184500.0
2007-03-30 11:35:00,34.07,34.18,34.07,34.15,175800.0,23.1904,23.2653,23.1904,23.2449,175800.0
2007-03-30 11:40:00,34.15,34.16,34.03,34.04,133900.0,23.2449,23.2517,23.1632,23.17,133900.0
2007-03-30 11:45:00,34.04,34.04,33.87,33.97,291000.0,23.17,23.17,23.0543,23.1223,291000.0
2007-03-30 11:50:00,33.96,34.09,33.96,34.05,192700.0,23.1155,23.204,23.1155,23.1768,192700.0
2007-03-30 11:55:00,34.05,34.14,34.03,34.03,147500.0,23.1768,23.2381,23.1632,23.1632,147500.0
2007-03-30 12:00:00,34.03,34.05,33.96,33.97,121800.0,23.1632,23.1768,23.1155,23.1223,121800.0
2007-03-30 12:05:00,33.97,34.08,33.96,34.0,150000.0,23.1223,23.1972,23.1155,23.1428,150000.0
2007-03-30 12:10:00,33.99,34.01,33.95,34.01,87900.0,23.136,23.1496,23.1087,23.1496,87900.0
2007-03-30 12:15:00,34.01,34.02,33.94,34.0,175900.0,23.1496,23.1564,23.1019,23.1428,175900.0
2007-03-30 12:20:00,33.99,34.02,33.99,34.01,59300.0,23.136,23.1564,23.136,23.1496,59300.0
2007-03-30 12:25:00,34.02,34.03,34.0,34.02,49300.0,23.1564,23.1632,23.1428,23.1564,49300.0
2007-03-30 12:30:00,34.02,34.05,34.01,34.04,92000.0,23.1564,23.1768,23.1496,23.17,92000.0
2007-03-30 12:35:00,34.05,34.11,34.03,34.04,163400.0,23.1768,23.2176,23.1632,23.17,163400.0
2007-03-30 12:40:00,34.04,34.06,34.0,34.06,123300.0,23.17,23.1836,23.1428,23.1836,123300.0
2007-03-30 12:45:00,34.05,34.05,34.01,34.01,84300.0,23.1768,23.1768,23.1496,23.1496,84300.0
2007-03-30 12:50:00,34.01,34.02,33.98,33.98,54900.0,23.1496,23.1564,23.1291,23.1291,54900.0
2007-03-30 12:55:00,33.99,34.0,33.98,34.0,23100.0,23.136,23.1428,23.1291,23.1428,23100.0
2007-03-30 13:00:00,33.99,34.0,33.99,33.99,29100.0,23.136,23.1428,23.136,23.136,29100.0
2007-03-30 13:05:00,34.0,34.15,34.0,34.15,228700.0,23.1428,23.2449,23.1428,23.2449,228700.0
2007-03-30 13:10:00,34.14,34.19,34.08,34.08,164300.0,23.2381,23.2721,23.1972,23.1972,164300.0
2007-03-30 13:15:00,34.08,34.09,34.06,34.09,71200.0,23.1972,23.204,23.1836,23.204,71200.0
2007-03-30 13:20:00,34.09,34.13,34.07,34.09,140700.0,23.204,23.2312,23.1904,23.204,140700.0
2007-03-30 13:25:00,34.09,34.15,34.08,34.12,114300.0,23.204,23.2449,23.1972,23.2244,114300.0
2007-03-30 13:30:00,34.12,34.15,34.09,34.12,202900.0,23.2244,23.2449,23.204,23.2244,202900.0
2007-03-30 13:35:00,34.11,34.12,34.1,34.12,82800.0,23.2176,23.2244,23.2108,23.2244,82800.0
2007-03-30 13:40:00,34.13,34.15,34.1,34.11,147900.0,23.2312,23.2449,23.2108,23.2176,147900.0
2007-03-30 13:45:00,34.11,34.12,34.07,34.09,137900.0,23.2176,23.2244,23.1904,23.204,137900.0
2007-03-30 13:50:00,34.09,34.1,34.07,34.07,72400.0,23.204,23.2108,23.1904,23.1904,72400.0
2007-03-30 13:55:00,34.07,34.13,34.03,34.12,283500.0,23.1904,23.2312,23.1632,23.2244,283500.0
2007-03-30 14:00:00,34.11,34.13,34.09,34.1,109300.0,23.2176,23.2312,23.204,23.2108,109300.0
2007-03-30 14:05:00,34.09,34.13,34.09,34.09,90600.0,23.204,23.2312,23.204,23.204,90600.0
2007-03-30 14:10:00,34.09,34.16,34.09,34.12,128300.0,23.204,23.2517,23.204,23.2244,128300.0
2007-03-30 14:15:00,34.12,34.17,34.12,34.16,85100.0,23.2244,23.2585,23.2244,23.2517,85100.0
2007-03-30 14:20:00,34.16,34.23,34.14,34.19,252000.0,23.2517,23.2993,23.2381,23.2721,252000.0
2007-03-30 14:25:00,34.19,34.22,34.17,34.19,92100.0,23.2721,23.2925,23.2585,23.2721,92100.0
2007-03-30 14:30:00,34.19,34.25,34.18,34.25,287700.0,23.2721,23.3129,23.2653,23.3129,287700.0
2007-03-30 14:35:00,34.26,34.34,34.22,34.34,252900.0,23.3197,23.3742,23.2925,23.3742,252900.0
2007-03-30 14:40:00,34.33,34.34,34.21,34.21,305800.0,23.3674,23.3742,23.2857,23.2857,305800.0
2007-03-30 14:45:00,34.21,34.26,34.2,34.2,95000.0,23.2857,23.3197,23.2789,23.2789,95000.0
2007-03-30 14:50:00,34.2,34.31,34.2,34.28,145000.0,23.2789,23.3538,23.2789,23.3333,145000.0
2007-03-30 14:55:00,34.27,34.31,34.25,34.28,125600.0,23.3265,23.3538,23.3129,23.3333,125600.0
2007-03-30 15:00:00,34.28,34.28,34.2,34.27,176300.0,23.3333,23.3333,23.2789,23.3265,176300.0
2007-03-30 15:05:00,34.27,34.28,34.23,34.23,70200.0,23.3265,23.3333,23.2993,23.2993,70200.0
2007-03-30 15:10:00,34.23,34.24,34.16,34.2,201000.0,23.2993,23.3061,23.2517,23.2789,201000.0
2007-03-30 15:15:00,34.2,34.23,34.18,34.18,146800.0,23.2789,23.2993,23.2653,23.2653,146800.0
2007-03-30 15:20:00,34.18,34.22,34.17,34.18,137900.0,23.2653,23.2925,23.2585,23.2653,137900.0
2007-03-30 15:25:00,34.18,34.21,34.17,34.17,145300.0,23.2653,23.2857,23.2585,23.2585,145300.0
2007-03-30 15:30:00,34.17,34.18,34.14,34.16,136000.0,23.2585,23.2653,23.2381,23.2517,136000.0
2007-03-30 15:35:00,34.16,34.19,34.13,34.14,186600.0,23.2517,23.2721,23.2312,23.2381,186600.0
2007-03-30 15:40:00,34.14,34.19,34.14,34.14,307100.0,23.2381,23.2721,23.2381,23.2381,307100.0
2007-03-30 15:45:00,34.14,34.15,34.11,34.13,148400.0,23.2381,23.2449,23.2176,23.2312,148400.0
2007-03-30 15:50:00,34.12,34.16,34.1,34.11,421800.0,23.2244,23.2517,23.2108,23.2176,421800.0
2007-03-30 15:55:00,34.1,34.15,34.04,34.12,477300.0,23.2108,23.2449,23.17,23.2244,477300.0
2007-04-02 09:30:00,34.38,34.44,34.3,34.42,471800.0,23.4014,23.4423,23.347,23.4286,471800.0
2007-04-02 09:35:00,34.42,34.42,34.24,34.31,207300.0,23.4286,23.4286,23.3061,23.3538,207300.0
2007-04-02 09:40:00,34.31,34.31,34.16,34.23,250400.0,23.3538,23.3538,23.2517,23.2993,250400.0
2007-04-02 09:45:00,34.23,34.32,34.23,34.31,241300.0,23.2993,23.3606,23.2993,23.3538,241300.0
2007-04-02 09:50:00,34.32,34.34,34.29,34.31,82700.0,23.3606,23.3742,23.3402,23.3538,82700.0
2007-04-02 09:55:00,34.31,34.38,34.29,34.29,409000.0,23.3538,23.4014,23.3402,23.3402,409000.0
2007-04-02 10:00:00,34.29,34.35,34.24,34.29,254700.0,23.3402,23.381,23.3061,23.3402,254700.0
2007-04-02 10:05:00,34.28,34.28,34.17,34.21,213900.0,23.3333,23.3333,23.2585,23.2857,213900.0
2007-04-02 10:10:00,34.22,34.22,34.14,34.18,189200.0,23.2925,23.2925,23.2381,23.2653,189200.0
2007-04-02 10:15:00,34.18,34.26,34.16,34.26,406800.0,23.2653,23.3197,23.2517,23.3197,406800.0
2007-04-02 10:20:00,34.26,34.27,34.2,34.2,180300.0,23.3197,23.3265,23.2789,23.2789,180300.0
2007-04-02 10:25:00,34.21,34.25,34.2,34.22,185000.0,23.2857,23.3129,23.2789,23.2925,185000.0
2007-04-02 10:30:00,34.23,34.25,34.2,34.2,143500.0,23.2993,23.3129,23.2789,23.2789,143500.0
2007-04-02 10:35:00,34.2,34.27,34.19,34.25,122100.0,23.2789,23.3265,23.2721,23.3129,122100.0
2007-04-02 10:40:00,34.26,34.3,34.26,34.3,130700.0,23.3197,23.347,23.3197,23.347,130700.0
2007-04-02 10:45:00,34.29,34.33,34.29,34.33,157400.0,23.3402,23.3674,23.3402,23.3674,157400.0
2007-04-02 10:50:00,34.33,34.34,34.29,34.3,106600.0,23.3674,23.3742,23.3402,23.347,106600.0
2007-04-02 10:55:00,34.3,34.37,34.29,34.35,167100.0,23.347,23.3946,23.3402,23.381,167100.0
2007-04-02 11:00:00,34.35,34.42,34.34,34.42,365600.0,23.381,23.4286,23.3742,23.4286,365600.0
2007-04-02 11:05:00,34.41,34.49,34.41,34.48,251300.0,23.4218,23.4763,23.4218,23.4695,251300.0
2007-04-02 11:10:00,34.47,34.48,34.4,34.41,64700.0,23.4627,23.4695,23.415,23.4218,64700.0
2007-04-02 11:15:00,34.42,34.49,34.4,34.49,120000.0,23.4286,23.4763,23.415,23.4763,120000.0
2007-04-02 11:20:00,34.49,34.49,34.43,34.43,89200.0,23.4763,23.4763,23.4354,23.4354,89200.0
2007-04-02 11:25:00,34.44,34.47,34.42,34.44,297800.0,23.4423,23.4627,23.4286,23.4423,297800.0
2007-04-02 11:30:00,34.44,34.45,34.42,34.45,87200.0,23.4423,23.4491,23.4286,23.4491,87200.0
2007-04-02 11:35:00,34.45,34.52,34.45,34.5,334900.0,23.4491,23.4967,23.4491,23.4831,334900.0
2007-04-02 11:40:00,34.49,34.52,34.47,34.5,284900.0,23.4763,23.4967,23.4627,23.4831,284900.0
2007-04-02 11:45:00,34.49,34.5,34.38,34.38,105800.0,23.4763,23.4831,23.4014,23.4014,105800.0
2007-04-02 11:50:00,34.38,34.39,34.33,34.34,172000.0,23.4014,23.4082,23.3674,23.3742,172000.0
2007-04-02 11:55:00,34.34,34.36,34.32,34.35,171000.0,23.3742,23.3878,23.3606,23.381,171000.0
2007-04-02 12:00:00,34.34,34.37,34.32,34.35,305400.0,23.3742,23.3946,23.3606,23.381,305400.0
2007-04-02 12:05:00,34.35,34.39,34.33,34.35,54300.0,23.381,23.4082,23.3674,23.381,54300.0
2007-04-02 12:10:00,34.36,34.4,34.33,34.39,175100.0,23.3878,23.415,23.3674,23.4082,175100.0
2007-04-02 12:15:00,34.38,34.42,34.38,34.38,127900.0,23.4014,23.4286,23.4014,23.4014,127900.0
2007-04-02 12:20:00,34.38,34.47,34.36,34.45,83900.0,23.4014,23.4627,23.3878,23.4491,83900.0
2007-04-02 12:25:00,34.44,34.45,34.43,34.45,34200.0,23.4423,23.4491,23.4354,23.4491,34200.0
2007-04-02 12:30:00,34.44,34.48,34.44,34.47,114100.0,23.4423,23.4695,23.4423,23.4627,114100.0
2007-04-02 12:35:00,34.46,34.47,34.44,34.46,61000.0,23.4559,23.4627,23.4423,23.4559,61000.0
2007-04-02 12:40:00,34.47,34.47,34.44,34.47,60300.0,23.4627,23.4627,23.4423,23.4627,60300.0
2007-04-02 12:45:00,34.47,34.5,34.46,34.49,125100.0,23.4627,23.4831,23.4559,23.4763,125100.0
2007-04-02 12:50:00,34.49,34.54,34.49,34.53,195100.0,23.4763,23.5103,23.4763,23.5035,195100.0
2007-04-02 12:55:00,34.54,34.56,34.48,34.48,214300.0,23.5103,23.5239,23.4695,23.4695,214300.0
2007-04-02 13:00:00,34.47,34.5,34.45,34.5,157200.0,23.4627,23.4831,23.4491,23.4831,157200.0
2007-04-02 13:05:00,34.5,34.52,34.47,34.5,111800.0,23.4831,23.4967,23.4627,23.4831,111800.0
2007-04-02 13:10:00,34.5,34.51,34.48,34.48,74800.0,23.4831,23.4899,23.4695,23.4695,74800.0
2007-04-02 13:15:00,34.49,34.49,34.39,34.4,161100.0,23.4763,23.4763,23.4082,23.415,161100.0
2007-04-02 13:20:00,34.4,34.41,34.38,34.41,77600.0,23.415,23.4218,23.4014,23.4218,77600.0
2007-04-02 13:25:00,34.41,34.45,34.41,34.43,96800.0,23.4218,23.4491,23.4218,23.4354,96800.0
2007-04-02 13:30:00,34.43,34.43,34.37,34.37,105200.0,23.4354,23.4354,23.3946,23.3946,105200.0
2007-04-02 13:35:00,34.37,34.4,34.35,34.39,147500.0,23.3946,23.415,23.381,23.4082,147500.0
2007-04-02 13:40:00,34.39,34.42,34.35,34.35,124000.0,23.4082,23.4286,23.381,23.381,124000.0
2007-04-02 13:45:00,34.35,34.36,34.34,34.36,40900.0,23.381,23.3878,23.3742,23.3878,40900.0
2007-04-02 13:50:00,34.36,34.4,34.35,34.35,106100.0,23.3878,23.415,23.381,23.381,106100.0
2007-04-02 13:55:00,34.35,34.37,34.34,34.36,95700.0,23.381,23.3946,23.3742,23.3878,95700.0
2007-04-02 14:00:00,34.35,34.37,34.27,34.3,255900.0,23.381,23.3946,23.3265,23.347,255900.0
2007-04-02 14:05:00,34.3,34.37,34.3,34.37,122400.0,23.347,23.3946,23.347,23.3946,122400.0
2007-04-02 14:10:00,34.36,34.37,34.31,34.37,129200.0,23.3878,23.3946,23.3538,23.3946,129200.0
2007-04-02 14:15:00,34.37,34.4,34.36,34.4,144200.0,23.3946,23.415,23.3878,23.415,144200.0
2007-04-02 14:20:00,34.39,34.41,34.37,34.4,126500.0,23.4082,23.4218,23.3946,23.415,126500.0
2007-04-02 14:25:00,34.4,34.41,34.36,34.39,199500.0,23.415,23.4218,23.3878,23.4082,199500.0
2007-04-02 14:30:00,34.39,34.4,34.35,34.39,518300.0,23.4082,23.415,23.381,23.4082,518300.0
2007-04-02 14:35:00,34.38,34.4,34.38,34.39,115000.0,23.4014,23.415,23.4014,23.4082,115000.0
2007-04-02 14:40:00,34.39,34.4,34.37,34.39,58200.0,23.4082,23.415,23.3946,23.4082,58200.0
2007-04-02 14:45:00,34.39,34.4,34.34,34.34,59100.0,23.4082,23.415,23.3742,23.3742,59100.0
2007-04-02 14:50:00,34.34,34.37,34.33,34.36,84200.0,23.3742,23.3946,23.3674,23.3878,84200.0
2007-04-02 14:55:00,34.36,34.41,34.36,34.38,189400.0,23.3878,23.4218,23.3878,23.4014,189400.0
2007-04-02 15:00:00,34.39,34.39,34.34,34.34,163200.0,23.4082,23.4082,23.3742,23.3742,163200.0
2007-04-02 15:05:00,34.34,34.39,34.34,34.38,149500.0,23.3742,23.4082,23.3742,23.4014,149500.0
2007-04-02 15:10:00,34.39,34.44,34.38,34.4,182900.0,23.4082,23.4423,23.4014,23.415,182900.0
2007-04-02 15:15:00,34.4,34.45,34.39,34.41,211100.0,23.415,23.4491,23.4082,23.4218,211100.0
2007-04-02 15:20:00,34.4,34.41,34.37,34.38,90600.0,23.415,23.4218,23.3946,23.4014,90600.0
2007-04-02 15:25:00,34.38,34.41,34.38,34.41,107600.0,23.4014,23.4218,23.4014,23.4218,107600.0
2007-04-02 15:30:00,34.4,34.42,34.4,34.41,106300.0,23.415,23.4286,23.415,23.4218,106300.0
2007-04-02 15:35:00,34.41,34.42,34.39,34.4,207800.0,23.4218,23.4286,23.4082,23.415,207800.0
2007-04-02 15:40:00,34.41,34.45,34.39,34.43,358500.0,23.4218,23.4491,23.4082,23.4354,358500.0
2007-04-02 15:45:00,34.42,34.42,34.38,34.39,173400.0,23.4286,23.4286,23.4014,23.4082,173400.0
2007-04-02 15:50:00,34.39,34.4,34.33,34.37,312900.0,23.4082,23.415,23.3674,23.3946,312900.0
2007-04-02 15:55:00,34.38,34.41,34.33,34.38,566900.0,23.4014,23.4218,23.3674,23.4014,566900.0
2007-04-03 09:30:00,34.5,34.73,34.31,34.36,357600.0,23.4831,23.6396,23.3538,23.3878,357600.0
2007-04-03 09:35:00,34.36,34.72,34.35,34.6,275300.0,23.3878,23.6328,23.381,23.5512,275300.0
2007-04-03 09:40:00,34.61,34.73,34.59,34.72,347500.0,23.558,23.6396,23.5444,23.6328,347500.0
2007-04-03 09:45:00,34.72,34.73,34.62,34.73,397600.0,23.6328,23.6396,23.5648,23.6396,397600.0
2007-04-03 09:50:00,34.72,34.73,34.69,34.7,196900.0,23.6328,23.6396,23.6124,23.6192,196900.0
2007-04-03 09:55:00,34.7,34.72,34.52,34.67,186900.0,23.6192,23.6328,23.4967,23.5988,186900.0
2007-04-03 10:00:00,34.67,34.78,34.67,34.77,359400.0,23.5988,23.6737,23.5988,23.6669,359400.0
2007-04-03 10:05:00,34.76,34.78,34.73,34.77,121100.0,23.6601,23.6737,23.6396,23.6669,121100.0
2007-04-03 10:10:00,34.77,34.84,34.74,34.82,117000.0,23.6669,23.7145,23.6465,23.7009,117000.0
2007-04-03 10:15:00,34.81,34.85,34.7,34.72,355100.0,23.6941,23.7213,23.6192,23.6328,355100.0
2007-04-03 10:20:00,34.71,34.71,34.67,34.7,298800.0,23.626,23.626,23.5988,23.6192,298800.0
2007-04-03 10:25:00,34.71,34.75,34.69,34.7,299800.0,23.626,23.6533,23.6124,23.6192,299800.0
2007-04-03 10:30:00,34.71,34.81,34.7,34.76,176200.0,23.626,23.6941,23.6192,23.6601,176200.0
2007-04-03 10:35:00,34.76,34.77,34.71,34.72,183300.0,23.6601,23.6669,23.626,23.6328,183300.0
2007-04-03 10:40:00,34.71,34.75,34.69,34.74,264000.0,23.626,23.6533,23.6124,23.6465,264000.0
2007-04-03 10:45:00,34.74,34.75,34.71,34.73,245200.0,23.6465,23.6533,23.626,23.6396,245200.0
2007-04-03 10:50:00,34.74,34.74,34.7,34.7,117600.0,23.6465,23.6465,23.6192,23.6192,117600.0
2007-04-03 10:55:00,34.71,34.75,34.7,34.74,129500.0,23.626,23.6533,23.6192,23.6465,129500.0
2007-04-03 11:00:00,34.74,34.75,34.66,34.7,132000.0,23.6465,23.6533,23.592,23.6192,132000.0
2007-04-03 11:05:00,34.69,34.72,34.69,34.72,132200.0,23.6124,23.6328,23.6124,23.6328,132200.0
2007-04-03 11:10:00,34.72,34.73,34.68,34.7,74000.0,23.6328,23.6396,23.6056,23.6192,74000.0
2007-04-03 11:15:00,34.69,34.7,34.63,34.64,90400.0,23.6124,23.6192,23.5716,23.5784,90400.0
2007-04-03 11:20:00,34.63,34.66,34.62,34.66,49500.0,23.5716,23.592,23.5648,23.592,49500.0
2007-04-03 11:25:00,34.66,34.66,34.61,34.63,112100.0,23.592,23.592,23.558,23.5716,112100.0
2007-04-03 11:30:00,34.63,34.63,34.57,34.57,125300.0,23.5716,23.5716,23.5307,23.5307,125300.0
2007-04-03 11:35:00,34.57,34.63,34.57,34.59,104500.0,23.5307,23.5716,23.5307,23.5444,104500.0
2007-04-03 11:40:00,34.59,34.61,34.56,34.57,75600.0,23.5444,23.558,23.5239,23.5307,75600.0
2007-04-03 11:45:00,34.57,34.57,34.54,34.54,98600.0,23.5307,23.5307,23.5103,23.5103,98600.0
2007-04-03 11:50:00,34.54,34.55,34.51,34.52,125100.0,23.5103,23.5171,23.4899,23.4967,125100.0
2007-04-03 11:55:00,34.53,34.55,34.52,34.55,72100.0,23.5035,23.5171,23.4967,23.5171,72100.0
2007-04-03 12:00:00,34.55,34.57,34.54,34.57,161300.0,23.5171,23.5307,23.5103,23.5307,161300.0
2007-04-03 12:05:00,34.57,34.57,34.52,34.53,53100.0,23.5307,23.5307,23.4967,23.5035,53100.0
2007-04-03 12:10:00,34.53,34.58,34.52,34.54,75200.0,23.5035,23.5375,23.4967,23.5103,75200.0
2007-04-03 12:15:00,34.54,34.54,34.52,34.52,100300.0,23.5103,23.5103,23.4967,23.4967,100300.0
2007-04-03 12:20:00,34.51,34.52,34.48,34.5,153500.0,23.4899,23.4967,23.4695,23.4831,153500.0
2007-04-03 12:25:00,34.5,34.5,34.49,34.5,154000.0,23.4831,23.4831,23.4763,23.4831,154000.0
2007-04-03 12:30:00,34.5,34.5,34.47,34.47,104500.0,23.4831,23.4831,23.4627,23.4627,104500.0
2007-04-03 12:35:00,34.48,34.5,34.46,34.5,227700.0,23.4695,23.4831,23.4559,23.4831,227700.0
2007-04-03 12:40:00,34.5,34.5,34.49,34.5,69500.0,23.4831,23.4831,23.4763,23.4831,69500.0
2007-04-03 12:45:00,34.5,34.51,34.49,34.5,160900.0,23.4831,23.4899,23.4763,23.4831,160900.0
2007-04-03 12:50:00,34.5,34.51,34.47,34.48,135400.0,23.4831,23.4899,23.4627,23.4695,135400.0
2007-04-03 12:55:00,34.48,34.5,34.48,34.5,83100.0,23.4695,23.4831,23.4695,23.4831,83100.0
2007-04-03 13:00:00,34.5,34.5,34.48,34.48,89400.0,23.4831,23.4831,23.4695,23.4695,89400.0
2007-04-03 13:05:00,34.49,34.5,34.49,34.5,140000.0,23.4763,23.4831,23.4763,23.4831,140000.0
2007-04-03 13:10:00,34.49,34.5,34.48,34.49,287200.0,23.4763,23.4831,23.4695,23.4763,287200.0
2007-04-03 13:15:00,34.49,34.5,34.49,34.5,100300.0,23.4763,23.4831,23.4763,23.4831,100300.0
2007-04-03 13:20:00,34.49,34.53,34.49,34.51,264400.0,23.4763,23.5035,23.4763,23.4899,264400.0
2007-04-03 13:25:00,34.52,34.57,34.49,34.57,104400.0,23.4967,23.5307,23.4763,23.5307,104400.0
2007-04-03 13:30:00,34.56,34.57,34.49,34.51,182900.0,23.5239,23.5307,23.4763,23.4899,182900.0
2007-04-03 13:35:00,34.51,34.54,34.51,34.54,58600.0,23.4899,23.5103,23.4899,23.5103,58600.0
2007-04-03 13:40:00,34.53,34.57,34.53,34.57,82200.0,23.5035,23.5307,23.5035,23.5307,82200.0
2007-04-03 13:45:00,34.57,34.63,34.57,34.63,115400.0,23.5307,23.5716,23.5307,23.5716,115400.0
2007-04-03 13:50:00,34.62,34.64,34.57,34.59,115100.0,23.5648,23.5784,23.5307,23.5444,115100.0
2007-04-03 13:55:00,34.59,34.59,34.53,34.54,158700.0,23.5444,23.5444,23.5035,23.5103,158700.0
2007-04-03 14:00:00,34.53,34.55,34.53,34.55,63100.0,23.5035,23.5171,23.5035,23.5171,63100.0
2007-04-03 14:05:00,34.54,34.57,34.5,34.52,356800.0,23.5103,23.5307,23.4831,23.4967,356800.0
2007-04-03 14:10:00,34.52,34.52,34.47,34.52,150300.0,23.4967,23.4967,23.4627,23.4967,150300.0
2007-04-03 14:15:00,34.52,34.54,34.52,34.54,107900.0,23.4967,23.5103,23.4967,23.5103,107900.0
2007-04-03 14:20:00,34.53,34.54,34.47,34.51,103000.0,23.5035,23.5103,23.4627,23.4899,103000.0
2007-04-03 14:25:00,34.52,34.52,34.47,34.49,162600.0,23.4967,23.4967,23.4627,23.4763,162600.0
2007-04-03 14:30:00,34.49,34.51,34.46,34.46,160900.0,23.4763,23.4899,23.4559,23.4559,160900.0
2007-04-03 14:35:00,34.46,34.46,34.43,34.45,191500.0,23.4559,23.4559,23.4354,23.4491,191500.0
2007-04-03 14:40:00,34.45,34.47,34.43,34.44,141700.0,23.4491,23.4627,23.4354,23.4423,141700.0
2007-04-03 14:45:00,34.44,34.46,34.43,34.44,160900.0,23.4423,23.4559,23.4354,23.4423,160900.0
2007-04-03 14:50:00,34.45,34.46,34.43,34.45,87200.0,23.4491,23.4559,23.4354,23.4491,87200.0
2007-04-03 14:55:00,34.45,34.46,34.41,34.42,145400.0,23.4491,23.4559,23.4218,23.4286,145400.0
2007-04-03 15:00:00,34.42,34.43,34.38,34.4,230700.0,23.4286,23.4354,23.4014,23.415,230700.0
2007-04-03 15:05:00,34.41,34.53,34.4,34.47,247800.0,23.4218,23.5035,23.415,23.4627,247800.0
2007-04-03 15:10:00,34.47,34.51,34.45,34.51,93800.0,23.4627,23.4899,23.4491,23.4899,93800.0
2007-04-03 15:15:00,34.51,34.52,34.46,34.48,142600.0,23.4899,23.4967,23.4559,23.4695,142600.0
2007-04-03 15:20:00,34.47,34.49,34.41,34.42,168800.0,23.4627,23.4763,23.4218,23.4286,168800.0
2007-04-03 15:25:00,34.42,34.42,34.37,34.38,206700.0,23.4286,23.4286,23.3946,23.4014,206700.0
2007-04-03 15:30:00,34.38,34.42,34.38,34.39,284600.0,23.4014,23.4286,23.4014,23.4082,284600.0
2007-04-03 15:35:00,34.39,34.42,34.38,34.39,159600.0,23.4082,23.4286,23.4014,23.4082,159600.0
2007-04-03 15:40:00,34.4,34.42,34.33,34.36,309800.0,23.415,23.4286,23.3674,23.3878,309800.0
2007-04-03 15:45:00,34.36,34.36,34.27,34.28,339100.0,23.3878,23.3878,23.3265,23.3333,339100.0
2007-04-03 15:50:00,34.28,34.35,34.28,34.3,468800.0,23.3333,23.381,23.3333,23.347,468800.0
2007-04-03 15:55:00,34.3,34.34,34.23,34.24,1113100.0,23.347,23.3742,23.2993,23.3061,1113100.0
2007-04-04 09:30:00,34.67,34.68,34.34,34.4,377700.0,23.5988,23.6056,23.3742,23.415,377700.0
2007-04-04 09:35:00,34.39,34.55,34.35,34.5,375900.0,23.4082,23.5171,23.381,23.4831,375900.0
2007-04-04 09:40:00,34.49,34.53,34.48,34.52,247600.0,23.4763,23.5035,23.4695,23.4967,247600.0
2007-04-04 09:45:00,34.52,34.55,34.47,34.47,275400.0,23.4967,23.5171,23.4627,23.4627,275400.0
2007-04-04 09:50:00,34.47,34.51,34.46,34.49,207300.0,23.4627,23.4899,23.4559,23.4763,207300.0
2007-04-04 09:55:00,34.47,34.52,34.46,34.5,165000.0,23.4627,23.4967,23.4559,23.4831,165000.0
2007-04-04 10:00:00,34.49,34.5,34.45,34.45,291500.0,23.4763,23.4831,23.4491,23.4491,291500.0
2007-04-04 10:05:00,34.45,34.46,34.42,34.44,177000.0,23.4491,23.4559,23.4286,23.4423,177000.0
2007-04-04 10:10:00,34.43,34.54,34.43,34.51,305800.0,23.4354,23.5103,23.4354,23.4899,305800.0
2007-04-04 10:15:00,34.51,34.53,34.5,34.52,144600.0,23.4899,23.5035,23.4831,23.4967,144600.0
2007-04-04 10:20:00,34.52,34.61,34.5,34.6,313000.0,23.4967,23.558,23.4831,23.5512,313000.0
2007-04-04 10:25:00,34.61,34.65,34.6,34.65,171900.0,23.558,23.5852,23.5512,23.5852,171900.0
2007-04-04 10:30:00,34.65,34.69,34.57,34.61,241200.0,23.5852,23.6124,23.5307,23.558,241200.0
2007-04-04 10:35:00,34.61,34.64,34.5,34.56,253800.0,23.558,23.5784,23.4831,23.5239,253800.0
2007-04-04 10:40:00,34.57,34.62,34.55,34.61,223300.0,23.5307,23.5648,23.5171,23.558,223300.0
2007-04-04 10:45:00,34.61,34.61,34.59,34.6,158100.0,23.558,23.558,23.5444,23.5512,158100.0
2007-04-04 10:50:00,34.6,34.62,34.56,34.57,207200.0,23.5512,23.5648,23.5239,23.5307,207200.0
2007-04-04 10:55:00,34.57,34.6,34.57,34.59,113100.0,23.5307,23.5512,23.5307,23.5444,113100.0
2007-04-04 11:00:00,34.58,34.62,34.57,34.62,119800.0,23.5375,23.5648,23.5307,23.5648,119800.0
2007-04-04 11:05:00,34.62,34.65,34.61,34.63,156800.0,23.5648,23.5852,23.558,23.5716,156800.0
2007-04-04 11:10:00,34.63,34.68,34.63,34.66,180200.0,23.5716,23.6056,23.5716,23.592,180200.0
2007-04-04 11:15:00,34.66,34.68,34.66,34.66,47000.0,23.592,23.6056,23.592,23.592,47000.0
2007-04-04 11:20:00,34.66,34.69,34.63,34.63,136700.0,23.592,23.6124,23.5716,23.5716,136700.0
2007-04-04 11:25:00,34.63,34.66,34.62,34.65,68700.0,23.5716,23.592,23.5648,23.5852,68700.0
2007-04-04 11:30:00,34.65,34.65,34.58,34.62,227500.0,23.5852,23.5852,23.5375,23.5648,227500.0
2007-04-04 11:35:00,34.62,34.62,34.57,34.57,108000.0,23.5648,23.5648,23.5307,23.5307,108000.0
2007-04-04 11:40:00,34.58,34.62,34.57,34.6,246800.0,23.5375,23.5648,23.5307,23.5512,246800.0
2007-04-04 11:45:00,34.6,34.61,34.52,34.55,235000.0,23.5512,23.558,23.4967,23.5171,235000.0
2007-04-04 11:50:00,34.55,34.65,34.55,34.65,154000.0,23.5171,23.5852,23.5171,23.5852,154000.0
2007-04-04 11:55:00,34.65,34.68,34.65,34.67,38300.0,23.5852,23.6056,23.5852,23.5988,38300.0
2007-04-04 12:00:00,34.67,34.72,34.66,34.71,121200.0,23.5988,23.6328,23.592,23.626,121200.0
2007-04-04 12:05:00,34.71,34.71,34.67,34.67,79300.0,23.626,23.626,23.5988,23.5988,79300.0
2007-04-04 12:10:00,34.68,34.68,34.6,34.6,233000.0,23.6056,23.6056,23.5512,23.5512,233000.0
2007-04-04 12:15:00,34.6,34.62,34.58,34.59,121800.0,23.5512,23.5648,23.5375,23.5444,121800.0
2007-04-04 12:20:00,34.59,34.6,34.57,34.57,46000.0,23.5444,23.5512,23.5307,23.5307,46000.0
2007-04-04 12:25:00,34.58,34.61,34.57,34.61,106800.0,23.5375,23.558,23.5307,23.558,106800.0
2007-04-04 12:30:00,34.61,34.61,34.59,34.59,82000.0,23.558,23.558,23.5444,23.5444,82000.0
2007-04-04 12:35:00,34.59,34.6,34.58,34.59,54400.0,23.5444,23.5512,23.5375,23.5444,54400.0
2007-04-04 12:40:00,34.58,34.59,34.54,34.55,145500.0,23.5375,23.5444,23.5103,23.5171,145500.0
2007-04-04 12:45:00,34.55,34.57,34.5,34.53,128100.0,23.5171,23.5307,23.4831,23.5035,128100.0
2007-04-04 12:50:00,34.52,34.52,34.5,34.51,58300.0,23.4967,23.4967,23.4831,23.4899,58300.0
2007-04-04 12:55:00,34.51,34.52,34.51,34.51,29700.0,23.4899,23.4967,23.4899,23.4899,29700.0
2007-04-04 13:00:00,34.51,34.53,34.48,34.5,130200.0,23.4899,23.5035,23.4695,23.4831,130200.0
2007-04-04 13:05:00,34.51,34.51,34.5,34.51,39300.0,23.4899,23.4899,23.4831,23.4899,39300.0
2007-04-04 13:10:00,34.51,34.54,34.5,34.52,55600.0,23.4899,23.5103,23.4831,23.4967,55600.0
2007-04-04 13:15:00,34.51,34.52,34.5,34.5,24500.0,23.4899,23.4967,23.4831,23.4831,24500.0
2007-04-04 13:20:00,34.51,34.53,34.51,34.52,47000.0,23.4899,23.5035,23.4899,23.4967,47000.0
2007-04-04 13:25:00,34.52,34.52,34.51,34.52,33800.0,23.4967,23.4967,23.4899,23.4967,33800.0
2007-04-04 13:30:00,34.51,34.52,34.49,34.49,47400.0,23.4899,23.4967,23.4763,23.4763,47400.0
2007-04-04 13:35:00,34.49,34.51,34.48,34.5,107600.0,23.4763,23.4899,23.4695,23.4831,107600.0
2007-04-04 13:40:00,34.51,34.51,34.49,34.5,65500.0,23.4899,23.4899,23.4763,23.4831,65500.0
2007-04-04 13:45:00,34.51,34.52,34.5,34.52,56400.0,23.4899,23.4967,23.4831,23.4967,56400.0
2007-04-04 13:50:00,34.51,34.52,34.5,34.51,41700.0,23.4899,23.4967,23.4831,23.4899,41700.0
2007-04-04 13:55:00,34.51,34.51,34.49,34.5,95600.0,23.4899,23.4899,23.4763,23.4831,95600.0
2007-04-04 14:00:00,34.51,34.52,34.47,34.5,98000.0,23.4899,23.4967,23.4627,23.4831,98000.0
2007-04-04 14:05:00,34.5,34.51,34.49,34.5,40600.0,23.4831,23.4899,23.4763,23.4831,40600.0
2007-04-04 14:10:00,34.51,34.55,34.5,34.55,69800.0,23.4899,23.5171,23.4831,23.5171,69800.0
2007-04-04 14:15:00,34.54,34.55,34.53,34.53,52700.0,23.5103,23.5171,23.5035,23.5035,52700.0
2007-04-04 14:20:00,34.53,34.53,34.48,34.49,82300.0,23.5035,23.5035,23.4695,23.4763,82300.0
2007-04-04 14:25:00,34.49,34.52,34.49,34.5,61500.0,23.4763,23.4967,23.4763,23.4831,61500.0
2007-04-04 14:30:00,34.51,34.51,34.49,34.5,36400.0,23.4899,23.4899,23.4763,23.4831,36400.0
2007-04-04 14:35:00,34.5,34.52,34.49,34.52,113700.0,23.4831,23.4967,23.4763,23.4967,113700.0
2007-04-04 14:40:00,34.52,34.54,34.51,34.51,72600.0,23.4967,23.5103,23.4899,23.4899,72600.0
2007-04-04 14:45:00,34.51,34.52,34.5,34.52,54900.0,23.4899,23.4967,23.4831,23.4967,54900.0
2007-04-04 14:50:00,34.51,34.55,34.51,34.55,64800.0,23.4899,23.5171,23.4899,23.5171,64800.0
2007-04-04 14:55:00,34.55,34.56,34.54,34.55,72200.0,23.5171,23.5239,23.5103,23.5171,72200.0
2007-04-04 15:00:00,34.55,34.56,34.5,34.52,129600.0,23.5171,23.5239,23.4831,23.4967,129600.0
2007-04-04 15:05:00,34.52,34.55,34.52,34.55,57600.0,23.4967,23.5171,23.4967,23.5171,57600.0
2007-04-04 15:10:00,34.55,34.55,34.51,34.51,71500.0,23.5171,23.5171,23.4899,23.4899,71500.0
2007-04-04 15:15:00,34.51,34.54,34.5,34.54,123000.0,23.4899,23.5103,23.4831,23.5103,123000.0
2007-04-04 15:20:00,34.54,34.55,34.51,34.52,79900.0,23.5103,23.5171,23.4899,23.4967,79900.0
2007-04-04 15:25:00,34.51,34.54,34.51,34.52,70700.0,23.4899,23.5103,23.4899,23.4967,70700.0
2007-04-04 15:30:00,34.52,34.52,34.5,34.52,67900.0,23.4967,23.4967,23.4831,23.4967,67900.0
2007-04-04 15:35:00,34.52,34.53,34.51,34.52,58400.0,23.4967,23.5035,23.4899,23.4967,58400.0
2007-04-04 15:40:00,34.53,34.57,34.53,34.56,133100.0,23.5035,23.5307,23.5035,23.5239,133100.0
2007-04-04 15:45:00,34.57,34.58,34.54,34.55,146800.0,23.5307,23.5375,23.5103,23.5171,146800.0
2007-04-04 15:50:00,34.54,34.6,34.54,34.56,201600.0,23.5103,23.5512,23.5103,23.5239,201600.0
2007-04-04 15:55:00,34.56,34.6,34.52,34.6,291900.0,23.5239,23.5512,23.4967,23.5512,291900.0
2007-04-05 09:30:00,34.6,34.67,34.33,34.67,241300.0,23.5512,23.5988,23.3674,23.5988,241300.0
2007-04-05 09:35:00,34.67,34.68,34.56,34.58,92600.0,23.5988,23.6056,23.5239,23.5375,92600.0
2007-04-05 09:40:00,34.58,34.63,34.52,34.56,178500.0,23.5375,23.5716,23.4967,23.5239,178500.0
2007-04-05 09:45:00,34.56,34.59,34.5,34.52,189700.0,23.5239,23.5444,23.4831,23.4967,189700.0
2007-04-05 09:50:00,34.52,34.52,34.41,34.5,136200.0,23.4967,23.4967,23.4218,23.4831,136200.0
2007-04-05 09:55:00,34.5,34.55,34.48,34.5,140500.0,23.4831,23.5171,23.4695,23.4831,140500.0
2007-04-05 10:00:00,34.5,34.51,34.42,34.45,92500.0,23.4831,23.4899,23.4286,23.4491,92500.0
2007-04-05 10:05:00,34.45,34.51,34.45,34.49,87600.0,23.4491,23.4899,23.4491,23.4763,87600.0
2007-04-05 10:10:00,34.48,34.53,34.46,34.49,200100.0,23.4695,23.5035,23.4559,23.4763,200100.0
2007-04-05 10:15:00,34.49,34.51,34.44,34.46,114500.0,23.4763,23.4899,23.4423,23.4559,114500.0
2007-04-05 10:20:00,34.46,34.51,34.45,34.47,110400.0,23.4559,23.4899,23.4491,23.4627,110400.0
2007-04-05 10:25:00,34.48,34.49,34.43,34.43,40400.0,23.4695,23.4763,23.4354,23.4354,40400.0
2007-04-05 10:30:00,34.44,34.48,34.43,34.48,112200.0,23.4423,23.4695,23.4354,23.4695,112200.0
2007-04-05 10:35:00,34.49,34.5,34.47,34.48,91700.0,23.4763,23.4831,23.4627,23.4695,91700.0
2007-04-05 10:40:00,34.48,34.5,34.47,34.49,38700.0,23.4695,23.4831,23.4627,23.4763,38700.0
2007-04-05 10:45:00,34.48,34.51,34.46,34.49,91000.0,23.4695,23.4899,23.4559,23.4763,91000.0
2007-04-05 10:50:00,34.49,34.51,34.47,34.5,147500.0,23.4763,23.4899,23.4627,23.4831,147500.0
2007-04-05 10:55:00,34.5,34.51,34.48,34.48,83300.0,23.4831,23.4899,23.4695,23.4695,83300.0
2007-04-05 11:00:00,34.49,34.51,34.47,34.48,167400.0,23.4763,23.4899,23.4627,23.4695,167400.0
2007-04-05 11:05:00,34.48,34.49,34.45,34.46,66700.0,23.4695,23.4763,23.4491,23.4559,66700.0
2007-04-05 11:10:00,34.46,34.46,34.38,34.38,128600.0,23.4559,23.4559,23.4014,23.4014,128600.0
2007-04-05 11:15:00,34.39,34.47,34.38,34.47,97400.0,23.4082,23.4627,23.4014,23.4627,97400.0
2007-04-05 11:20:00,34.47,34.5,34.45,34.5,417600.0,23.4627,23.4831,23.4491,23.4831,417600.0
2007-04-05 11:25:00,34.5,34.5,34.46,34.46,47400.0,23.4831,23.4831,23.4559,23.4559,47400.0
2007-04-05 11:30:00,34.45,34.48,34.44,34.48,47600.0,23.4491,23.4695,23.4423,23.4695,47600.0
2007-04-05 11:35:00,34.49,34.5,34.48,34.49,153900.0,23.4763,23.4831,23.4695,23.4763,153900.0
2007-04-05 11:40:00,34.49,34.51,34.49,34.5,112300.0,23.4763,23.4899,23.4763,23.4831,112300.0
2007-04-05 11:45:00,34.51,34.55,34.5,34.55,91500.0,23.4899,23.5171,23.4831,23.5171,91500.0
2007-04-05 11:50:00,34.55,34.56,34.5,34.5,114700.0,23.5171,23.5239,23.4831,23.4831,114700.0
2007-04-05 11:55:00,34.5,34.52,34.5,34.51,58900.0,23.4831,23.4967,23.4831,23.4899,58900.0
2007-04-05 12:00:00,34.51,34.52,34.5,34.52,140200.0,23.4899,23.4967,23.4831,23.4967,140200.0
2007-04-05 12:05:00,34.52,34.62,34.51,34.62,436000.0,23.4967,23.5648,23.4899,23.5648,436000.0
2007-04-05 12:10:00,34.62,34.63,34.55,34.63,116400.0,23.5648,23.5716,23.5171,23.5716,116400.0
2007-04-05 12:15:00,34.63,34.64,34.6,34.62,65500.0,23.5716,23.5784,23.5512,23.5648,65500.0
2007-04-05 12:20:00,34.62,34.65,34.57,34.62,431400.0,23.5648,23.5852,23.5307,23.5648,431400.0
2007-04-05 12:25:00,34.62,34.65,34.61,34.62,86000.0,23.5648,23.5852,23.558,23.5648,86000.0
2007-04-05 12:30:00,34.63,34.65,34.62,34.62,108400.0,23.5716,23.5852,23.5648,23.5648,108400.0
2007-04-05 12:35:00,34.63,34.64,34.61,34.63,70000.0,23.5716,23.5784,23.558,23.5716,70000.0
2007-04-05 12:40:00,34.62,34.63,34.61,34.62,28100.0,23.5648,23.5716,23.558,23.5648,28100.0
2007-04-05 12:45:00,34.63,34.64,34.61,34.64,54700.0,23.5716,23.5784,23.558,23.5784,54700.0
2007-04-05 12:50:00,34.64,34.69,34.64,34.67,103100.0,23.5784,23.6124,23.5784,23.5988,103100.0
2007-04-05 12:55:00,34.67,34.69,34.66,34.67,61000.0,23.5988,23.6124,23.592,23.5988,61000.0
2007-04-05 13:00:00,34.68,34.74,34.67,34.73,111600.0,23.6056,23.6465,23.5988,23.6396,111600.0
2007-04-05 13:05:00,34.73,34.74,34.69,34.71,123400.0,23.6396,23.6465,23.6124,23.626,123400.0
2007-04-05 13:10:00,34.71,34.71,34.69,34.7,40300.0,23.626,23.626,23.6124,23.6192,40300.0
2007-04-05 13:15:00,34.69,34.7,34.68,34.7,40500.0,23.6124,23.6192,23.6056,23.6192,40500.0
2007-04-05 13:20:00,34.7,34.75,34.7,34.74,115000.0,23.6192,23.6533,23.6192,23.6465,115000.0
2007-04-05 13:25:00,34.74,34.76,34.73,34.74,156900.0,23.6465,23.6601,23.6396,23.6465,156900.0
2007-04-05 13:30:00,34.73,34.74,34.71,34.72,25300.0,23.6396,23.6465,23.626,23.6328,25300.0
2007-04-05 13:35:00,34.72,34.74,34.72,34.72,40000.0,23.6328,23.6465,23.6328,23.6328,40000.0
2007-04-05 13:40:00,34.72,34.74,34.71,34.72,75800.0,23.6328,23.6465,23.626,23.6328,75800.0
2007-04-05 13:45:00,34.72,34.75,34.72,34.74,84100.0,23.6328,23.6533,23.6328,23.6465,84100.0
2007-04-05 13:50:00,34.74,34.78,34.74,34.76,111600.0,23.6465,23.6737,23.6465,23.6601,111600.0
2007-04-05 13:55:00,34.76,34.77,34.76,34.76,43800.0,23.6601,23.6669,23.6601,23.6601,43800.0
2007-04-05 14:00:00,34.77,34.8,34.77,34.77,215500.0,23.6669,23.6873,23.6669,23.6669,215500.0
2007-04-05 14:05:00,34.77,34.78,34.74,34.75,74800.0,23.6669,23.6737,23.6465,23.6533,74800.0
2007-04-05 14:10:00,34.75,34.77,34.75,34.76,42300.0,23.6533,23.6669,23.6533,23.6601,42300.0
2007-04-05 14:15:00,34.75,34.77,34.75,34.77,47100.0,23.6533,23.6669,23.6533,23.6669,47100.0
2007-04-05 14:20:00,34.76,34.8,34.76,34.79,110600.0,23.6601,23.6873,23.6601,23.6805,110600.0
2007-04-05 14:25:00,34.8,34.8,34.76,34.8,124900.0,23.6873,23.6873,23.6601,23.6873,124900.0
2007-04-05 14:30:00,34.8,34.8,34.79,34.79,44600.0,23.6873,23.6873,23.6805,23.6805,44600.0
2007-04-05 14:35:00,34.79,34.8,34.78,34.79,78600.0,23.6805,23.6873,23.6737,23.6805,78600.0
2007-04-05 14:40:00,34.8,34.8,34.78,34.79,77100.0,23.6873,23.6873,23.6737,23.6805,77100.0
2007-04-05 14:45:00,34.79,34.79,34.76,34.77,108800.0,23.6805,23.6805,23.6601,23.6669,108800.0
2007-04-05 14:50:00,34.77,34.78,34.75,34.75,181000.0,23.6669,23.6737,23.6533,23.6533,181000.0
2007-04-05 14:55:00,34.75,34.79,34.75,34.79,136300.0,23.6533,23.6805,23.6533,23.6805,136300.0
2007-04-05 15:00:00,34.79,34.83,34.78,34.83,230200.0,23.6805,23.7077,23.6737,23.7077,230200.0
2007-04-05 15:05:00,34.82,34.82,34.78,34.79,146700.0,23.7009,23.7009,23.6737,23.6805,146700.0
2007-04-05 15:10:00,34.79,34.79,34.72,34.74,197400.0,23.6805,23.6805,23.6328,23.6465,197400.0
2007-04-05 15:15:00,34.73,34.79,34.73,34.78,109600.0,23.6396,23.6805,23.6396,23.6737,109600.0
2007-04-05 15:20:00,34.78,34.8,34.77,34.8,137900.0,23.6737,23.6873,23.6669,23.6873,137900.0
2007-04-05 15:25:00,34.8,34.8,34.77,34.78,198600.0,23.6873,23.6873,23.6669,23.6737,198600.0
2007-04-05 15:30:00,34.78,34.79,34.72,34.75,327800.0,23.6737,23.6805,23.6328,23.6533,327800.0
2007-04-05 15:35:00,34.75,34.76,34.73,34.74,138900.0,23.6533,23.6601,23.6396,23.6465,138900.0
2007-04-05 15:40:00,34.74,34.76,34.74,34.74,165200.0,23.6465,23.6601,23.6465,23.6465,165200.0
2007-04-05 15:45:00,34.75,34.77,34.74,34.75,184200.0,23.6533,23.6669,23.6465,23.6533,184200.0
2007-04-05 15:50:00,34.75,34.75,34.72,34.73,154500.0,23.6533,23.6533,23.6328,23.6396,154500.0
2007-04-05 15:55:00,34.74,34.75,34.69,34.7,404900.0,23.6465,23.6533,23.6124,23.6192,404900.0
2007-04-09 09:30:00,34.84,34.88,34.78,34.88,551000.0,23.7145,23.7417,23.6737,23.7417,551000.0
2007-04-09 09:35:00,34.88,34.92,34.78,34.89,371300.0,23.7417,23.769,23.6737,23.7486,371300.0
2007-04-09 09:40:00,34.87,34.88,34.75,34.8,197200.0,23.7349,23.7417,23.6533,23.6873,197200.0
2007-04-09 09:45:00,34.8,34.91,34.77,34.9,254900.0,23.6873,23.7622,23.6669,23.7554,254900.0
2007-04-09 09:50:00,34.89,34.9,34.79,34.87,248000.0,23.7486,23.7554,23.6805,23.7349,248000.0
2007-04-09 09:55:00,34.86,34.88,34.83,34.86,69700.0,23.7281,23.7417,23.7077,23.7281,69700.0
2007-04-09 10:00:00,34.86,34.86,34.83,34.85,302100.0,23.7281,23.7281,23.7077,23.7213,302100.0
2007-04-09 10:05:00,34.85,34.88,34.81,34.84,457100.0,23.7213,23.7417,23.6941,23.7145,457100.0
2007-04-09 10:10:00,34.85,34.85,34.81,34.83,159500.0,23.7213,23.7213,23.6941,23.7077,159500.0
2007-04-09 10:15:00,34.83,34.84,34.8,34.81,99000.0,23.7077,23.7145,23.6873,23.6941,99000.0
2007-04-09 10:20:00,34.81,34.88,34.8,34.86,164300.0,23.6941,23.7417,23.6873,23.7281,164300.0
2007-04-09 10:25:00,34.86,34.94,34.86,34.94,213000.0,23.7281,23.7826,23.7281,23.7826,213000.0
2007-04-09 10:30:00,34.93,34.95,34.9,34.94,184400.0,23.7758,23.7894,23.7554,23.7826,184400.0
2007-04-09 10:35:00,34.94,35.04,34.93,35.0,487500.0,23.7826,23.8507,23.7758,23.8234,487500.0
2007-04-09 10:40:00,35.01,35.01,34.98,35.0,219600.0,23.8302,23.8302,23.8098,23.8234,219600.0
2007-04-09 10:45:00,35.0,35.02,34.91,34.94,379800.0,23.8234,23.837,23.7622,23.7826,379800.0
2007-04-09 10:50:00,34.93,34.94,34.91,34.92,104200.0,23.7758,23.7826,23.7622,23.769,104200.0
2007-04-09 10:55:00,34.93,34.95,34.92,34.95,212200.0,23.7758,23.7894,23.769,23.7894,212200.0
2007-04-09 11:00:00,34.95,34.98,34.95,34.97,108200.0,23.7894,23.8098,23.7894,23.803,108200.0
2007-04-09 11:05:00,34.97,34.98,34.92,34.92,52700.0,23.803,23.8098,23.769,23.769,52700.0
2007-04-09 11:10:00,34.92,34.93,34.9,34.93,78900.0,23.769,23.7758,23.7554,23.7758,78900.0
2007-04-09 11:15:00,34.93,34.96,34.91,34.91,345600.0,23.7758,23.7962,23.7622,23.7622,345600.0
2007-04-09 11:20:00,34.92,34.95,34.9,34.93,130000.0,23.769,23.7894,23.7554,23.7758,130000.0
2007-04-09 11:25:00,34.94,34.94,34.92,34.94,359600.0,23.7826,23.7826,23.769,23.7826,359600.0
2007-04-09 11:30:00,34.94,34.96,34.93,34.95,97300.0,23.7826,23.7962,23.7758,23.7894,97300.0
2007-04-09 11:35:00,34.96,34.96,34.93,34.93,93400.0,23.7962,23.7962,23.7758,23.7758,93400.0
2007-04-09 11:40:00,34.93,34.94,34.87,34.89,229000.0,23.7758,23.7826,23.7349,23.7486,229000.0
2007-04-09 11:45:00,34.88,34.92,34.87,34.91,223200.0,23.7417,23.769,23.7349,23.7622,223200.0
2007-04-09 11:50:00,34.91,34.94,34.9,34.91,69700.0,23.7622,23.7826,23.7554,23.7622,69700.0
2007-04-09 11:55:00,34.91,34.91,34.89,34.89,139500.0,23.7622,23.7622,23.7486,23.7486,139500.0
2007-04-09 12:00:00,34.89,34.9,34.86,34.87,40600.0,23.7486,23.7554,23.7281,23.7349,40600.0
2007-04-09 12:05:00,34.86,34.89,34.85,34.89,112600.0,23.7281,23.7486,23.7213,23.7486,112600.0
2007-04-09 12:10:00,34.88,34.89,34.84,34.89,123800.0,23.7417,23.7486,23.7145,23.7486,123800.0
2007-04-09 12:15:00,34.88,34.89,34.87,34.87,41900.0,23.7417,23.7486,23.7349,23.7349,41900.0
2007-04-09 12:20:00,34.88,34.88,34.85,34.86,41800.0,23.7417,23.7417,23.7213,23.7281,41800.0
2007-04-09 12:25:00,34.85,34.88,34.85,34.88,33200.0,23.7213,23.7417,23.7213,23.7417,33200.0
2007-04-09 12:30:00,34.88,34.88,34.85,34.86,52200.0,23.7417,23.7417,23.7213,23.7281,52200.0
2007-04-09 12:35:00,34.87,34.87,34.85,34.87,49800.0,23.7349,23.7349,23.7213,23.7349,49800.0
2007-04-09 12:40:00,34.87,34.9,34.87,34.9,69900.0,23.7349,23.7554,23.7349,23.7554,69900.0
2007-04-09 12:45:00,34.9,34.91,34.89,34.91,158700.0,23.7554,23.7622,23.7486,23.7622,158700.0
2007-04-09 12:50:00,34.91,34.92,34.9,34.91,101300.0,23.7622,23.769,23.7554,23.7622,101300.0
2007-04-09 12:55:00,34.9,34.91,34.86,34.87,52600.0,23.7554,23.7622,23.7281,23.7349,52600.0
2007-04-09 13:00:00,34.86,34.89,34.86,34.89,47900.0,23.7281,23.7486,23.7281,23.7486,47900.0
2007-04-09 13:05:00,34.89,34.89,34.87,34.87,37400.0,23.7486,23.7486,23.7349,23.7349,37400.0
2007-04-09 13:10:00,34.88,34.91,34.87,34.9,49800.0,23.7417,23.7622,23.7349,23.7554,49800.0
2007-04-09 13:15:00,34.9,34.92,34.89,34.92,39900.0,23.7554,23.769,23.7486,23.769,39900.0
2007-04-09 13:20:00,34.92,34.94,34.91,34.92,68300.0,23.769,23.7826,23.7622,23.769,68300.0
2007-04-09 13:25:00,34.92,34.92,34.89,34.9,69200.0,23.769,23.769,23.7486,23.7554,69200.0
2007-04-09 13:30:00,34.9,34.9,34.88,34.89,45000.0,23.7554,23.7554,23.7417,23.7486,45000.0
2007-04-09 13:35:00,34.88,34.91,34.88,34.9,146800.0,23.7417,23.7622,23.7417,23.7554,146800.0
2007-04-09 13:40:00,34.9,34.94,34.9,34.93,171700.0,23.7554,23.7826,23.7554,23.7758,171700.0
2007-04-09 13:45:00,34.93,34.93,34.91,34.91,43500.0,23.7758,23.7758,23.7622,23.7622,43500.0
2007-04-09 13:50:00,34.92,34.92,34.9,34.9,112100.0,23.769,23.769,23.7554,23.7554,112100.0
2007-04-09 13:55:00,34.9,34.91,34.88,34.9,118800.0,23.7554,23.7622,23.7417,23.7554,118800.0
2007-04-09 14:00:00,34.91,34.91,34.87,34.89,100200.0,23.7622,23.7622,23.7349,23.7486,100200.0
2007-04-09 14:05:00,34.9,34.91,34.89,34.91,59400.0,23.7554,23.7622,23.7486,23.7622,59400.0
2007-04-09 14:10:00,34.91,34.95,34.9,34.93,57900.0,23.7622,23.7894,23.7554,23.7758,57900.0
2007-04-09 14:15:00,34.93,34.95,34.91,34.91,137400.0,23.7758,23.7894,23.7622,23.7622,137400.0
2007-04-09 14:20:00,34.91,34.92,34.89,34.91,144500.0,23.7622,23.769,23.7486,23.7622,144500.0
2007-04-09 14:25:00,34.91,34.94,34.9,34.93,41200.0,23.7622,23.7826,23.7554,23.7758,41200.0
2007-04-09 14:30:00,34.92,34.94,34.92,34.92,41900.0,23.769,23.7826,23.769,23.769,41900.0
2007-04-09 14:35:00,34.93,34.93,34.91,34.91,137700.0,23.7758,23.7758,23.7622,23.7622,137700.0
2007-04-09 14:40:00,34.91,34.91,34.88,34.88,145500.0,23.7622,23.7622,23.7417,23.7417,145500.0
2007-04-09 14:45:00,34.89,34.89,34.86,34.88,114700.0,23.7486,23.7486,23.7281,23.7417,114700.0
2007-04-09 14:50:00,34.88,34.9,34.87,34.9,120700.0,23.7417,23.7554,23.7349,23.7554,120700.0
2007-04-09 14:55:00,34.9,34.92,34.89,34.92,214500.0,23.7554,23.769,23.7486,23.769,214500.0
2007-04-09 15:00:00,34.92,34.92,34.88,34.89,53800.0,23.769,23.769,23.7417,23.7486,53800.0
2007-04-09 15:05:00,34.88,34.89,34.87,34.87,142800.0,23.7417,23.7486,23.7349,23.7349,142800.0
2007-04-09 15:10:00,34.87,34.89,34.84,34.84,181000.0,23.7349,23.7486,23.7145,23.7145,181000.0
2007-04-09 15:15:00,34.84,34.88,34.84,34.85,130200.0,23.7145,23.7417,23.7145,23.7213,130200.0
2007-04-09 15:20:00,34.85,34.85,34.83,34.83,127100.0,23.7213,23.7213,23.7077,23.7077,127100.0
2007-04-09 15:25:00,34.84,34.87,34.82,34.86,101800.0,23.7145,23.7349,23.7009,23.7281,101800.0
2007-04-09 15:30:00,34.87,34.89,34.86,34.89,125100.0,23.7349,23.7486,23.7281,23.7486,125100.0
2007-04-09 15:35:00,34.89,34.94,34.88,34.93,157100.0,23.7486,23.7826,23.7417,23.7758,157100.0
2007-04-09 15:40:00,34.92,34.93,34.88,34.9,123200.0,23.769,23.7758,23.7417,23.7554,123200.0
2007-04-09 15:45:00,34.89,34.9,34.89,34.89,96100.0,23.7486,23.7554,23.7486,23.7486,96100.0
2007-04-09 15:50:00,34.9,34.9,34.89,34.9,149200.0,23.7554,23.7554,23.7486,23.7554,149200.0
2007-04-09 15:55:00,34.89,34.92,34.89,34.9,365700.0,23.7486,23.769,23.7486,23.7554,365700.0
2007-04-10 09:30:00,34.78,34.83,34.7,34.8,151100.0,23.6737,23.7077,23.6192,23.6873,151100.0
2007-04-10 09:35:00,34.8,35.0,34.76,34.93,250000.0,23.6873,23.8234,23.6601,23.7758,250000.0
2007-04-10 09:40:00,34.93,34.98,34.9,34.91,271500.0,23.7758,23.8098,23.7554,23.7622,271500.0
2007-04-10 09:45:00,34.91,34.98,34.85,34.89,292700.0,23.7622,23.8098,23.7213,23.7486,292700.0
2007-04-10 09:50:00,34.9,34.93,34.87,34.9,113100.0,23.7554,23.7758,23.7349,23.7554,113100.0
2007-04-10 09:55:00,34.9,34.9,34.88,34.89,245700.0,23.7554,23.7554,23.7417,23.7486,245700.0
2007-04-10 10:00:00,34.9,34.9,34.86,34.89,48000.0,23.7554,23.7554,23.7281,23.7486,48000.0
2007-04-10 10:05:00,34.89,34.9,34.86,34.89,113100.0,23.7486,23.7554,23.7281,23.7486,113100.0
2007-04-10 10:10:00,34.88,34.9,34.87,34.9,106000.0,23.7417,23.7554,23.7349,23.7554,106000.0
2007-04-10 10:15:00,34.9,34.9,34.89,34.9,168400.0,23.7554,23.7554,23.7486,23.7554,168400.0
2007-04-10 10:20:00,34.9,34.95,34.89,34.95,143000.0,23.7554,23.7894,23.7486,23.7894,143000.0
2007-04-10 10:25:00,34.95,34.95,34.9,34.9,101000.0,23.7894,23.7894,23.7554,23.7554,101000.0
2007-04-10 10:30:00,34.91,34.95,34.9,34.94,312100.0,23.7622,23.7894,23.7554,23.7826,312100.0
2007-04-10 10:35:00,34.94,34.97,34.94,34.97,209500.0,23.7826,23.803,23.7826,23.803,209500.0
2007-04-10 10:40:00,34.97,35.0,34.97,34.99,107700.0,23.803,23.8234,23.803,23.8166,107700.0
2007-04-10 10:45:00,34.99,35.0,34.96,35.0,109000.0,23.8166,23.8234,23.7962,23.8234,109000.0
2007-04-10 10:50:00,34.99,34.99,34.98,34.98,117000.0,23.8166,23.8166,23.8098,23.8098,117000.0
2007-04-10 10:55:00,34.99,34.99,34.96,34.96,109300.0,23.8166,23.8166,23.7962,23.7962,109300.0
2007-04-10 11:00:00,34.96,34.99,34.94,34.98,65700.0,23.7962,23.8166,23.7826,23.8098,65700.0
2007-04-10 11:05:00,34.98,34.99,34.95,34.97,70200.0,23.8098,23.8166,23.7894,23.803,70200.0
2007-04-10 11:10:00,34.96,34.98,34.95,34.98,64300.0,23.7962,23.8098,23.7894,23.8098,64300.0
2007-04-10 11:15:00,34.98,34.99,34.97,34.99,105700.0,23.8098,23.8166,23.803,23.8166,105700.0
2007-04-10 11:20:00,34.99,35.0,34.98,34.99,244500.0,23.8166,23.8234,23.8098,23.8166,244500.0
2007-04-10 11:25:00,34.99,34.99,34.96,34.97,150000.0,23.8166,23.8166,23.7962,23.803,150000.0
2007-04-10 11:30:00,34.97,34.98,34.96,34.97,139900.0,23.803,23.8098,23.7962,23.803,139900.0
2007-04-10 11:35:00,34.96,34.97,34.94,34.96,276900.0,23.7962,23.803,23.7826,23.7962,276900.0
2007-04-10 11:40:00,34.96,34.98,34.95,34.98,176300.0,23.7962,23.8098,23.7894,23.8098,176300.0
2007-04-10 11:45:00,34.98,34.99,34.97,34.98,31900.0,23.8098,23.8166,23.803,23.8098,31900.0
2007-04-10 11:50:00,34.98,34.99,34.96,34.97,51900.0,23.8098,23.8166,23.7962,23.803,51900.0
2007-04-10 11:55:00,34.97,34.97,34.96,34.97,270500.0,23.803,23.803,23.7962,23.803,270500.0
2007-04-10 12:00:00,34.97,34.97,34.96,34.96,52800.0,23.803,23.803,23.7962,23.7962,52800.0
2007-04-10 12:05:00,34.96,34.97,34.9,34.92,169700.0,23.7962,23.803,23.7554,23.769,169700.0
2007-04-10 12:10:00,34.92,34.94,34.91,34.93,78600.0,23.769,23.7826,23.7622,23.7758,78600.0
2007-04-10 12:15:00,34.94,34.96,34.93,34.95,53000.0,23.7826,23.7962,23.7758,23.7894,53000.0
2007-04-10 12:20:00,34.94,34.96,34.94,34.96,33200.0,23.7826,23.7962,23.7826,23.7962,33200.0
2007-04-10 12:25:00,34.96,34.96,34.94,34.95,28300.0,23.7962,23.7962,23.7826,23.7894,28300.0
2007-04-10 12:30:00,34.95,34.96,34.94,34.95,33200.0,23.7894,23.7962,23.7826,23.7894,33200.0
2007-04-10 12:35:00,34.95,34.96,34.89,34.9,113500.0,23.7894,23.7962,23.7486,23.7554,113500.0
2007-04-10 12:40:00,34.9,34.93,34.89,34.9,125400.0,23.7554,23.7758,23.7486,23.7554,125400.0
2007-04-10 12:45:00,34.89,34.89,34.83,34.83,111400.0,23.7486,23.7486,23.7077,23.7077,111400.0
2007-04-10 12:50:00,34.83,34.88,34.83,34.85,102100.0,23.7077,23.7417,23.7077,23.7213,102100.0
2007-04-10 12:55:00,34.85,34.86,34.85,34.86,55500.0,23.7213,23.7281,23.7213,23.7281,55500.0
2007-04-10 13:00:00,34.86,34.88,34.84,34.84,97800.0,23.7281,23.7417,23.7145,23.7145,97800.0
2007-04-10 13:05:00,34.84,34.84,34.78,34.79,100000.0,23.7145,23.7145,23.6737,23.6805,100000.0
2007-04-10 13:10:00,34.79,34.81,34.77,34.78,81300.0,23.6805,23.6941,23.6669,23.6737,81300.0
2007-04-10 13:15:00,34.78,34.84,34.77,34.83,238200.0,23.6737,23.7145,23.6669,23.7077,238200.0
2007-04-10 13:20:00,34.83,34.86,34.82,34.84,120300.0,23.7077,23.7281,23.7009,23.7145,120300.0
2007-04-10 13:25:00,34.84,34.85,34.81,34.83,65400.0,23.7145,23.7213,23.6941,23.7077,65400.0
2007-04-10 13:30:00,34.83,34.85,34.79,34.85,58200.0,23.7077,23.7213,23.6805,23.7213,58200.0
2007-04-10 13:35:00,34.85,34.87,34.84,34.86,27700.0,23.7213,23.7349,23.7145,23.7281,27700.0
2007-04-10 13:40:00,34.87,34.89,34.85,34.86,60800.0,23.7349,23.7486,23.7213,23.7281,60800.0
2007-04-10 13:45:00,34.85,34.89,34.85,34.87,56900.0,23.7213,23.7486,23.7213,23.7349,56900.0
2007-04-10 13:50:00,34.88,34.88,34.85,34.85,33500.0,23.7417,23.7417,23.7213,23.7213,33500.0
2007-04-10 13:55:00,34.86,34.89,34.85,34.88,149500.0,23.7281,23.7486,23.7213,23.7417,149500.0
2007-04-10 14:00:00,34.88,34.9,34.86,34.87,51400.0,23.7417,23.7554,23.7281,23.7349,51400.0
2007-04-10 14:05:00,34.87,34.87,34.85,34.86,74700.0,23.7349,23.7349,23.7213,23.7281,74700.0
2007-04-10 14:10:00,34.86,34.9,34.86,34.89,35300.0,23.7281,23.7554,23.7281,23.7486,35300.0
2007-04-10 14:15:00,34.89,34.92,34.89,34.92,91500.0,23.7486,23.769,23.7486,23.769,91500.0
2007-04-10 14:20:00,34.91,34.92,34.9,34.9,54600.0,23.7622,23.769,23.7554,23.7554,54600.0
2007-04-10 14:25:00,34.91,34.95,34.9,34.93,87900.0,23.7622,23.7894,23.7554,23.7758,87900.0
2007-04-10 14:30:00,34.93,34.93,34.89,34.9,111600.0,23.7758,23.7758,23.7486,23.7554,111600.0
2007-04-10 14:35:00,34.9,34.92,34.89,34.92,50700.0,23.7554,23.769,23.7486,23.769,50700.0
2007-04-10 14:40:00,34.92,34.92,34.89,34.9,122600.0,23.769,23.769,23.7486,23.7554,122600.0
2007-04-10 14:45:00,34.9,34.91,34.88,34.89,40500.0,23.7554,23.7622,23.7417,23.7486,40500.0
2007-04-10 14:50:00,34.89,34.94,34.89,34.93,176000.0,23.7486,23.7826,23.7486,23.7758,176000.0
2007-04-10 14:55:00,34.94,34.95,34.92,34.93,103000.0,23.7826,23.7894,23.769,23.7758,103000.0
2007-04-10 15:00:00,34.92,34.93,34.9,34.92,78400.0,23.769,23.7758,23.7554,23.769,78400.0
2007-04-10 15:05:00,34.91,34.94,34.91,34.94,126100.0,23.7622,23.7826,23.7622,23.7826,126100.0
2007-04-10 15:10:00,34.94,34.94,34.91,34.91,61100.0,23.7826,23.7826,23.7622,23.7622,61100.0
2007-04-10 15:15:00,34.91,34.95,34.91,34.94,81200.0,23.7622,23.7894,23.7622,23.7826,81200.0
2007-04-10 15:20:00,34.94,34.95,34.92,34.93,144600.0,23.7826,23.7894,23.769,23.7758,144600.0
2007-04-10 15:25:00,34.92,34.94,34.92,34.92,95000.0,23.769,23.7826,23.769,23.769,95000.0
2007-04-10 15:30:00,34.93,34.95,34.92,34.95,108000.0,23.7758,23.7894,23.769,23.7894,108000.0
2007-04-10 15:35:00,34.95,34.97,34.94,34.96,159900.0,23.7894,23.803,23.7826,23.7962,159900.0
2007-04-10 15:40:00,34.96,34.97,34.94,34.96,132100.0,23.7962,23.803,23.7826,23.7962,132100.0
2007-04-10 15:45:00,34.96,34.97,34.94,34.96,55100.0,23.7962,23.803,23.7826,23.7962,55100.0
2007-04-10 15:50:00,34.96,34.97,34.95,34.97,273800.0,23.7962,23.803,23.7894,23.803,273800.0
2007-04-10 15:55:00,34.96,35.0,34.96,35.0,227100.0,23.7962,23.8234,23.7962,23.8234,227100.0
2007-04-11 09:30:00,35.05,35.08,35.0,35.03,326600.0,23.8575,23.8779,23.8234,23.8438,326600.0
2007-04-11 09:35:00,35.03,35.32,35.02,35.26,533900.0,23.8438,24.0412,23.837,24.0004,533900.0
2007-04-11 09:40:00,35.26,35.3,35.11,35.16,386800.0,24.0004,24.0276,23.8983,23.9323,386800.0
2007-04-11 09:45:00,35.17,35.19,35.15,35.17,179400.0,23.9391,23.9528,23.9255,23.9391,179400.0
2007-04-11 09:50:00,35.17,35.2,35.15,35.16,335600.0,23.9391,23.9596,23.9255,23.9323,335600.0
2007-04-11 09:55:00,35.17,35.17,35.05,35.14,418200.0,23.9391,23.9391,23.8575,23.9187,418200.0
2007-04-11 10:00:00,35.14,35.16,35.1,35.16,138200.0,23.9187,23.9323,23.8915,23.9323,138200.0
2007-04-11 10:05:00,35.16,35.18,35.12,35.14,237800.0,23.9323,23.9459,23.9051,23.9187,237800.0
2007-04-11 10:10:00,35.14,35.15,35.05,35.06,448800.0,23.9187,23.9255,23.8575,23.8643,448800.0
2007-04-11 10:15:00,35.06,35.08,35.03,35.08,192900.0,23.8643,23.8779,23.8438,23.8779,192900.0
2007-04-11 10:20:00,35.08,35.08,35.04,35.07,127000.0,23.8779,23.8779,23.8507,23.8711,127000.0
2007-04-11 10:25:00,35.07,35.1,35.05,35.09,130400.0,23.8711,23.8915,23.8575,23.8847,130400.0
2007-04-11 10:30:00,35.1,35.1,35.05,35.05,409900.0,23.8915,23.8915,23.8575,23.8575,409900.0
2007-04-11 10:35:00,35.05,35.06,35.0,35.04,195800.0,23.8575,23.8643,23.8234,23.8507,195800.0
2007-04-11 10:40:00,35.04,35.04,34.99,35.0,262300.0,23.8507,23.8507,23.8166,23.8234,262300.0
2007-04-11 10:45:00,35.0,35.02,34.95,34.96,327600.0,23.8234,23.837,23.7894,23.7962,327600.0
2007-04-11 10:50:00,34.97,35.02,34.96,34.99,233200.0,23.803,23.837,23.7962,23.8166,233200.0
2007-04-11 10:55:00,34.99,34.99,34.95,34.99,84300.0,23.8166,23.8166,23.7894,23.8166,84300.0
2007-04-11 11:00:00,34.99,35.01,34.98,34.99,68500.0,23.8166,23.8302,23.8098,23.8166,68500.0
2007-04-11 11:05:00,34.99,35.0,34.95,34.96,40300.0,23.8166,23.8234,23.7894,23.7962,40300.0
2007-04-11 11:10:00,34.95,34.97,34.94,34.94,93100.0,23.7894,23.803,23.7826,23.7826,93100.0
2007-04-11 11:15:00,34.94,34.99,34.94,34.98,121200.0,23.7826,23.8166,23.7826,23.8098,121200.0
2007-04-11 11:20:00,34.99,34.99,34.97,34.98,81200.0,23.8166,23.8166,23.803,23.8098,81200.0
2007-04-11 11:25:00,34.98,34.99,34.96,34.97,69000.0,23.8098,23.8166,23.7962,23.803,69000.0
2007-04-11 11:30:00,34.97,34.97,34.94,34.94,118500.0,23.803,23.803,23.7826,23.7826,118500.0
2007-04-11 11:35:00,34.94,34.98,34.94,34.97,110100.0,23.7826,23.8098,23.7826,23.803,110100.0
2007-04-11 11:40:00,34.97,34.99,34.96,34.97,103200.0,23.803,23.8166,23.7962,23.803,103200.0
2007-04-11 11:45:00,34.97,35.02,34.96,35.0,121400.0,23.803,23.837,23.7962,23.8234,121400.0
2007-04-11 11:50:00,35.0,35.01,34.99,35.01,110600.0,23.8234,23.8302,23.8166,23.8302,110600.0
2007-04-11 11:55:00,35.02,35.03,35.0,35.03,180200.0,23.837,23.8438,23.8234,23.8438,180200.0
2007-04-11 12:00:00,35.03,35.09,35.03,35.06,168000.0,23.8438,23.8847,23.8438,23.8643,168000.0
2007-04-11 12:05:00,35.06,35.1,35.04,35.08,138100.0,23.8643,23.8915,23.8507,23.8779,138100.0
2007-04-11 12:10:00,35.08,35.08,35.05,35.06,60000.0,23.8779,23.8779,23.8575,23.8643,60000.0
2007-04-11 12:15:00,35.05,35.1,35.04,35.07,90000.0,23.8575,23.8915,23.8507,23.8711,90000.0
2007-04-11 12:20:00,35.08,35.1,35.07,35.09,132100.0,23.8779,23.8915,23.8711,23.8847,132100.0
2007-04-11 12:25:00,35.08,35.1,35.05,35.08,92400.0,23.8779,23.8915,23.8575,23.8779,92400.0
2007-04-11 12:30:00,35.08,35.09,35.02,35.06,163300.0,23.8779,23.8847,23.837,23.8643,163300.0
2007-04-11 12:35:00,35.06,35.09,35.05,35.08,44100.0,23.8643,23.8847,23.8575,23.8779,44100.0
2007-04-11 12:40:00,35.08,35.08,35.05,35.05,17900.0,23.8779,23.8779,23.8575,23.8575,17900.0
2007-04-11 12:45:00,35.06,35.09,35.05,35.09,48400.0,23.8643,23.8847,23.8575,23.8847,48400.0
2007-04-11 12:50:00,35.09,35.09,35.07,35.08,58000.0,23.8847,23.8847,23.8711,23.8779,58000.0
2007-04-11 12:55:00,35.08,35.09,35.08,35.08,49700.0,23.8779,23.8847,23.8779,23.8779,49700.0
2007-04-11 13:00:00,35.07,35.08,35.05,35.07,128800.0,23.8711,23.8779,23.8575,23.8711,128800.0
2007-04-11 13:05:00,35.06,35.1,35.06,35.09,116000.0,23.8643,23.8915,23.8643,23.8847,116000.0
2007-04-11 13:10:00,35.09,35.1,35.08,35.09,220800.0,23.8847,23.8915,23.8779,23.8847,220800.0
2007-04-11 13:15:00,35.09,35.09,35.03,35.06,83400.0,23.8847,23.8847,23.8438,23.8643,83400.0
2007-04-11 13:20:00,35.06,35.06,35.02,35.04,65800.0,23.8643,23.8643,23.837,23.8507,65800.0
2007-04-11 13:25:00,35.04,35.06,35.02,35.03,62700.0,23.8507,23.8643,23.837,23.8438,62700.0
2007-04-11 13:30:00,35.03,35.05,35.01,35.02,308600.0,23.8438,23.8575,23.8302,23.837,308600.0
2007-04-11 13:35:00,35.03,35.05,35.0,35.04,199900.0,23.8438,23.8575,23.8234,23.8507,199900.0
2007-04-11 13:40:00,35.05,35.08,35.03,35.05,311800.0,23.8575,23.8779,23.8438,23.8575,311800.0
2007-04-11 13:45:00,35.05,35.05,35.0,35.01,220800.0,23.8575,23.8575,23.8234,23.8302,220800.0
2007-04-11 13:50:00,35.01,35.01,34.97,35.0,249600.0,23.8302,23.8302,23.803,23.8234,249600.0
2007-04-11 13:55:00,35.0,35.02,35.0,35.0,90800.0,23.8234,23.837,23.8234,23.8234,90800.0
2007-04-11 14:00:00,35.0,35.03,34.95,35.02,489200.0,23.8234,23.8438,23.7894,23.837,489200.0
2007-04-11 14:05:00,35.01,35.04,34.97,34.99,343800.0,23.8302,23.8507,23.803,23.8166,343800.0
2007-04-11 14:10:00,34.99,35.04,34.97,35.03,244100.0,23.8166,23.8507,23.803,23.8438,244100.0
2007-04-11 14:15:00,35.03,35.04,34.97,34.99,171500.0,23.8438,23.8507,23.803,23.8166,171500.0
2007-04-11 14:20:00,34.99,35.02,34.98,35.01,90400.0,23.8166,23.837,23.8098,23.8302,90400.0
2007-04-11 14:25:00,35.01,35.03,34.99,35.0,93200.0,23.8302,23.8438,23.8166,23.8234,93200.0
2007-04-11 14:30:00,35.0,35.01,34.98,34.99,112400.0,23.8234,23.8302,23.8098,23.8166,112400.0
2007-04-11 14:35:00,34.99,35.0,34.98,34.99,121100.0,23.8166,23.8234,23.8098,23.8166,121100.0
2007-04-11 14:40:00,34.99,35.0,34.97,34.99,166900.0,23.8166,23.8234,23.803,23.8166,166900.0
2007-04-11 14:45:00,34.99,35.0,34.97,35.0,119600.0,23.8166,23.8234,23.803,23.8234,119600.0
2007-04-11 14:50:00,34.99,35.0,34.98,34.99,53200.0,23.8166,23.8234,23.8098,23.8166,53200.0
2007-04-11 14:55:00,34.99,35.0,34.98,34.99,120600.0,23.8166,23.8234,23.8098,23.8166,120600.0
2007-04-11 15:00:00,34.99,35.01,34.98,35.0,196700.0,23.8166,23.8302,23.8098,23.8234,196700.0
2007-04-11 15:05:00,35.0,35.02,34.97,34.98,97200.0,23.8234,23.837,23.803,23.8098,97200.0
2007-04-11 15:10:00,34.97,34.98,34.97,34.98,41200.0,23.803,23.8098,23.803,23.8098,41200.0
2007-04-11 15:15:00,34.98,34.99,34.95,34.99,111700.0,23.8098,23.8166,23.7894,23.8166,111700.0
2007-04-11 15:20:00,34.99,35.0,34.98,34.98,80200.0,23.8166,23.8234,23.8098,23.8098,80200.0
2007-04-11 15:25:00,34.97,34.99,34.94,34.98,162300.0,23.803,23.8166,23.7826,23.8098,162300.0
2007-04-11 15:30:00,34.97,34.98,34.95,34.97,82200.0,23.803,23.8098,23.7894,23.803,82200.0
2007-04-11 15:35:00,34.96,34.97,34.95,34.95,122900.0,23.7962,23.803,23.7894,23.7894,122900.0
2007-04-11 15:40:00,34.96,34.98,34.96,34.97,142100.0,23.7962,23.8098,23.7962,23.803,142100.0
2007-04-11 15:45:00,34.97,35.0,34.96,34.99,336400.0,23.803,23.8234,23.7962,23.8166,336400.0
2007-04-11 15:50:00,34.99,35.02,34.98,35.02,196700.0,23.8166,23.837,23.8098,23.837,196700.0
2007-04-11 15:55:00,35.02,35.05,35.01,35.01,194100.0,23.837,23.8575,23.8302,23.8302,194100.0
2007-04-12 09:30:00,35.01,35.01,34.75,34.81,326500.0,23.8302,23.8302,23.6533,23.6941,326500.0
2007-04-12 09:35:00,34.82,34.85,34.75,34.77,146300.0,23.7009,23.7213,23.6533,23.6669,146300.0
2007-04-12 09:40:00,34.77,34.84,34.65,34.66,276600.0,23.6669,23.7145,23.5852,23.592,276600.0
2007-04-12 09:45:00,34.66,34.73,34.62,34.69,232100.0,23.592,23.6396,23.5648,23.6124,232100.0
2007-04-12 09:50:00,34.69,34.75,34.62,34.73,164800.0,23.6124,23.6533,23.5648,23.6396,164800.0
2007-04-12 09:55:00,34.73,34.84,34.73,34.82,166900.0,23.6396,23.7145,23.6396,23.7009,166900.0
2007-04-12 10:00:00,34.82,34.96,34.82,34.95,411400.0,23.7009,23.7962,23.7009,23.7894,411400.0
2007-04-12 10:05:00,34.95,35.0,34.91,34.97,257400.0,23.7894,23.8234,23.7622,23.803,257400.0
2007-04-12 10:10:00,34.97,34.97,34.9,34.96,143100.0,23.803,23.803,23.7554,23.7962,143100.0
2007-04-12 10:15:00,34.96,34.97,34.91,34.92,129300.0,23.7962,23.803,23.7622,23.769,129300.0
2007-04-12 10:20:00,34.97,34.97,34.89,34.91,157900.0,23.803,23.803,23.7486,23.7622,157900.0
2007-04-12 10:25:00,34.92,34.96,34.87,34.93,146800.0,23.769,23.7962,23.7349,23.7758,146800.0
2007-04-12 10:30:00,34.93,34.95,34.87,34.89,97100.0,23.7758,23.7894,23.7349,23.7486,97100.0
2007-04-12 10:35:00,34.9,34.95,34.84,34.84,109800.0,23.7554,23.7894,23.7145,23.7145,109800.0
2007-04-12 10:40:00,34.85,34.87,34.82,34.84,88500.0,23.7213,23.7349,23.7009,23.7145,88500.0
2007-04-12 10:45:00,34.85,34.94,34.84,34.94,102700.0,23.7213,23.7826,23.7145,23.7826,102700.0
2007-04-12 10:50:00,34.93,34.97,34.92,34.97,99900.0,23.7758,23.803,23.769,23.803,99900.0
2007-04-12 10:55:00,34.96,34.98,34.95,34.96,123800.0,23.7962,23.8098,23.7894,23.7962,123800.0
2007-04-12 11:00:00,34.95,34.97,34.94,34.97,119100.0,23.7894,23.803,23.7826,23.803,119100.0
2007-04-12 11:05:00,34.96,35.0,34.95,35.0,71300.0,23.7962,23.8234,23.7894,23.8234,71300.0
2007-04-12 11:10:00,35.0,35.0,34.91,34.91,78500.0,23.8234,23.8234,23.7622,23.7622,78500.0
2007-04-12 11:15:00,34.92,34.95,34.86,34.86,104400.0,23.769,23.7894,23.7281,23.7281,104400.0
2007-04-12 11:20:00,34.86,34.9,34.86,34.89,95200.0,23.7281,23.7554,23.7281,23.7486,95200.0
2007-04-12 11:25:00,34.89,34.9,34.85,34.88,81100.0,23.7486,23.7554,23.7213,23.7417,81100.0
2007-04-12 11:30:00,34.88,34.89,34.85,34.87,43900.0,23.7417,23.7486,23.7213,23.7349,43900.0
2007-04-12 11:35:00,34.87,34.87,34.84,34.84,68900.0,23.7349,23.7349,23.7145,23.7145,68900.0
2007-04-12 11:40:00,34.84,34.87,34.83,34.87,47200.0,23.7145,23.7349,23.7077,23.7349,47200.0
2007-04-12 11:45:00,34.87,34.9,34.86,34.89,36900.0,23.7349,23.7554,23.7281,23.7486,36900.0
2007-04-12 11:50:00,34.89,34.91,34.88,34.88,46700.0,23.7486,23.7622,23.7417,23.7417,46700.0
2007-04-12 11:55:00,34.88,34.9,34.88,34.9,48800.0,23.7417,23.7554,23.7417,23.7554,48800.0
2007-04-12 12:00:00,34.9,34.93,34.89,34.93,104800.0,23.7554,23.7758,23.7486,23.7758,104800.0
2007-04-12 12:05:00,34.93,34.94,34.87,34.9,78000.0,23.7758,23.7826,23.7349,23.7554,78000.0
2007-04-12 12:10:00,34.9,34.95,34.9,34.92,97800.0,23.7554,23.7894,23.7554,23.769,97800.0
2007-04-12 12:15:00,34.92,34.92,34.88,34.9,66100.0,23.769,23.769,23.7417,23.7554,66100.0
2007-04-12 12:20:00,34.91,34.93,34.9,34.91,66100.0,23.7622,23.7758,23.7554,23.7622,66100.0
2007-04-12 12:25:00,34.91,34.92,34.88,34.88,34900.0,23.7622,23.769,23.7417,23.7417,34900.0
2007-04-12 12:30:00,34.87,34.88,34.83,34.88,132000.0,23.7349,23.7417,23.7077,23.7417,132000.0
2007-04-12 12:35:00,34.87,34.87,34.85,34.85,27200.0,23.7349,23.7349,23.7213,23.7213,27200.0
2007-04-12 12:40:00,34.86,34.86,34.85,34.85,14500.0,23.7281,23.7281,23.7213,23.7213,14500.0
2007-04-12 12:45:00,34.86,34.88,34.85,34.87,61300.0,23.7281,23.7417,23.7213,23.7349,61300.0
2007-04-12 12:50:00,34.86,34.89,34.86,34.89,16700.0,23.7281,23.7486,23.7281,23.7486,16700.0
2007-04-12 12:55:00,34.89,34.9,34.87,34.89,16900.0,23.7486,23.7554,23.7349,23.7486,16900.0
2007-04-12 13:00:00,34.9,34.91,34.89,34.91,47000.0,23.7554,23.7622,23.7486,23.7622,47000.0
2007-04-12 13:05:00,34.9,34.91,34.88,34.88,30700.0,23.7554,23.7622,23.7417,23.7417,30700.0
2007-04-12 13:10:00,34.88,34.89,34.85,34.86,45700.0,23.7417,23.7486,23.7213,23.7281,45700.0
2007-04-12 13:15:00,34.86,34.87,34.85,34.86,21600.0,23.7281,23.7349,23.7213,23.7281,21600.0
2007-04-12 13:20:00,34.86,34.9,34.85,34.9,48200.0,23.7281,23.7554,23.7213,23.7554,48200.0
2007-04-12 13:25:00,34.9,34.91,34.89,34.91,32500.0,23.7554,23.7622,23.7486,23.7622,32500.0
2007-04-12 13:30:00,34.91,34.96,34.91,34.96,65200.0,23.7622,23.7962,23.7622,23.7962,65200.0
2007-04-12 13:35:00,34.97,34.98,34.9,34.95,114300.0,23.803,23.8098,23.7554,23.7894,114300.0
2007-04-12 13:40:00,34.94,34.96,34.93,34.94,27400.0,23.7826,23.7962,23.7758,23.7826,27400.0
2007-04-12 13:45:00,34.94,34.95,34.89,34.89,49600.0,23.7826,23.7894,23.7486,23.7486,49600.0
2007-04-12 13:50:00,34.9,34.94,34.87,34.9,62600.0,23.7554,23.7826,23.7349,23.7554,62600.0
2007-04-12 13:55:00,34.89,34.9,34.86,34.87,97300.0,23.7486,23.7554,23.7281,23.7349,97300.0
2007-04-12 14:00:00,34.87,34.89,34.85,34.87,74800.0,23.7349,23.7486,23.7213,23.7349,74800.0
2007-04-12 14:05:00,34.87,34.88,34.85,34.87,35700.0,23.7349,23.7417,23.7213,23.7349,35700.0
2007-04-12 14:10:00,34.87,34.9,34.86,34.9,30900.0,23.7349,23.7554,23.7281,23.7554,30900.0
2007-04-12 14:15:00,34.89,34.9,34.89,34.89,21700.0,23.7486,23.7554,23.7486,23.7486,21700.0
2007-04-12 14:20:00,34.89,34.9,34.85,34.86,58300.0,23.7486,23.7554,23.7213,23.7281,58300.0
2007-04-12 14:25:00,34.87,34.89,34.84,34.88,112200.0,23.7349,23.7486,23.7145,23.7417,112200.0
2007-04-12 14:30:00,34.89,34.91,34.88,34.91,130900.0,23.7486,23.7622,23.7417,23.7622,130900.0
2007-04-12 14:35:00,34.9,34.92,34.9,34.92,39100.0,23.7554,23.769,23.7554,23.769,39100.0
2007-04-12 14:40:00,34.92,34.92,34.91,34.92,32400.0,23.769,23.769,23.7622,23.769,32400.0
2007-04-12 14:45:00,34.92,34.92,34.9,34.92,19500.0,23.769,23.769,23.7554,23.769,19500.0
2007-04-12 14:50:00,34.91,34.93,34.9,34.91,32700.0,23.7622,23.7758,23.7554,23.7622,32700.0
2007-04-12 14:55:00,34.91,34.93,34.9,34.92,41800.0,23.7622,23.7758,23.7554,23.769,41800.0
2007-04-12 15:00:00,34.92,34.96,34.92,34.96,93200.0,23.769,23.7962,23.769,23.7962,93200.0
2007-04-12 15:05:00,34.97,35.0,34.96,35.0,88300.0,23.803,23.8234,23.7962,23.8234,88300.0
2007-04-12 15:10:00,35.0,35.02,34.99,35.0,174200.0,23.8234,23.837,23.8166,23.8234,174200.0
2007-04-12 15:15:00,35.0,35.03,34.9,34.92,209600.0,23.8234,23.8438,23.7554,23.769,209600.0
2007-04-12 15:20:00,34.92,34.96,34.92,34.95,53200.0,23.769,23.7962,23.769,23.7894,53200.0
2007-04-12 15:25:00,34.95,34.96,34.93,34.95,64800.0,23.7894,23.7962,23.7758,23.7894,64800.0
2007-04-12 15:30:00,34.94,34.97,34.94,34.96,59000.0,23.7826,23.803,23.7826,23.7962,59000.0
2007-04-12 15:35:00,34.97,34.99,34.95,34.96,44100.0,23.803,23.8166,23.7894,23.7962,44100.0
2007-04-12 15:40:00,34.96,34.97,34.96,34.97,42500.0,23.7962,23.803,23.7962,23.803,42500.0
2007-04-12 15:45:00,34.96,34.99,34.96,34.98,95000.0,23.7962,23.8166,23.7962,23.8098,95000.0
2007-04-12 15:50:00,34.98,35.01,34.97,35.0,154600.0,23.8098,23.8302,23.803,23.8234,154600.0
2007-04-12 15:55:00,34.99,35.05,34.99,35.01,171300.0,23.8166,23.8575,23.8166,23.8302,171300.0
2007-04-13 09:30:00,35.15,35.2,35.0,35.18,377200.0,23.9255,23.9596,23.8234,23.9459,377200.0
2007-04-13 09:35:00,35.19,35.33,35.17,35.32,400100.0,23.9528,24.048,23.9391,24.0412,400100.0
2007-04-13 09:40:00,35.32,35.34,35.22,35.25,442800.0,24.0412,24.0549,23.9732,23.9936,442800.0
2007-04-13 09:45:00,35.26,35.29,35.22,35.26,250500.0,24.0004,24.0208,23.9732,24.0004,250500.0
2007-04-13 09:50:00,35.25,35.33,35.24,35.29,208700.0,23.9936,24.048,23.9868,24.0208,208700.0
2007-04-13 09:55:00,35.29,35.37,35.19,35.33,224800.0,24.0208,24.0753,23.9528,24.048,224800.0
2007-04-13 10:00:00,35.33,35.34,35.3,35.34,225900.0,24.048,24.0549,24.0276,24.0549,225900.0
2007-04-13 10:05:00,35.34,35.35,35.31,35.34,177300.0,24.0549,24.0617,24.0344,24.0549,177300.0
2007-04-13 10:10:00,35.34,35.45,35.34,35.38,407200.0,24.0549,24.1297,24.0549,24.0821,407200.0
2007-04-13 10:15:00,35.38,35.42,35.36,35.37,166500.0,24.0821,24.1093,24.0685,24.0753,166500.0
2007-04-13 10:20:00,35.37,35.4,35.32,35.36,451300.0,24.0753,24.0957,24.0412,24.0685,451300.0
2007-04-13 10:25:00,35.36,35.36,35.2,35.22,248600.0,24.0685,24.0685,23.9596,23.9732,248600.0
2007-04-13 10:30:00,35.22,35.27,35.22,35.23,159700.0,23.9732,24.0072,23.9732,23.98,159700.0
2007-04-13 10:35:00,35.24,35.33,35.24,35.29,90200.0,23.9868,24.048,23.9868,24.0208,90200.0
2007-04-13 10:40:00,35.29,35.32,35.27,35.27,84500.0,24.0208,24.0412,24.0072,24.0072,84500.0
2007-04-13 10:45:00,35.27,35.27,35.25,35.25,103000.0,24.0072,24.0072,23.9936,23.9936,103000.0
2007-04-13 10:50:00,35.25,35.26,35.2,35.2,163100.0,23.9936,24.0004,23.9596,23.9596,163100.0
2007-04-13 10:55:00,35.2,35.22,35.19,35.21,290200.0,23.9596,23.9732,23.9528,23.9664,290200.0
2007-04-13 11:00:00,35.21,35.24,35.2,35.2,92700.0,23.9664,23.9868,23.9596,23.9596,92700.0
2007-04-13 11:05:00,35.2,35.25,35.2,35.24,132700.0,23.9596,23.9936,23.9596,23.9868,132700.0
2007-04-13 11:10:00,35.24,35.24,35.19,35.2,187300.0,23.9868,23.9868,23.9528,23.9596,187300.0
2007-04-13 11:15:00,35.2,35.27,35.19,35.23,136700.0,23.9596,24.0072,23.9528,23.98,136700.0
2007-04-13 11:20:00,35.22,35.24,35.2,35.23,30700.0,23.9732,23.9868,23.9596,23.98,30700.0
2007-04-13 11:25:00,35.24,35.28,35.23,35.23,75200.0,23.9868,24.014,23.98,23.98,75200.0
2007-04-13 11:30:00,35.23,35.24,35.2,35.22,106400.0,23.98,23.9868,23.9596,23.9732,106400.0
2007-04-13 11:35:00,35.22,35.24,35.19,35.22,114000.0,23.9732,23.9868,23.9528,23.9732,114000.0
2007-04-13 11:40:00,35.22,35.24,35.22,35.23,79100.0,23.9732,23.9868,23.9732,23.98,79100.0
2007-04-13 11:45:00,35.22,35.23,35.22,35.23,53600.0,23.9732,23.98,23.9732,23.98,53600.0
2007-04-13 11:50:00,35.23,35.23,35.2,35.22,143900.0,23.98,23.98,23.9596,23.9732,143900.0
2007-04-13 11:55:00,35.22,35.23,35.18,35.2,131000.0,23.9732,23.98,23.9459,23.9596,131000.0
2007-04-13 12:00:00,35.2,35.21,35.15,35.15,72400.0,23.9596,23.9664,23.9255,23.9255,72400.0
2007-04-13 12:05:00,35.15,35.17,35.11,35.15,195500.0,23.9255,23.9391,23.8983,23.9255,195500.0
2007-04-13 12:10:00,35.15,35.17,35.13,35.14,108600.0,23.9255,23.9391,23.9119,23.9187,108600.0
2007-04-13 12:15:00,35.14,35.15,35.11,35.12,42400.0,23.9187,23.9255,23.8983,23.9051,42400.0
2007-04-13 12:20:00,35.12,35.13,35.06,35.11,150200.0,23.9051,23.9119,23.8643,23.8983,150200.0
2007-04-13 12:25:00,35.11,35.12,35.08,35.08,78300.0,23.8983,23.9051,23.8779,23.8779,78300.0
2007-04-13 12:30:00,35.08,35.13,35.08,35.1,86500.0,23.8779,23.9119,23.8779,23.8915,86500.0
2007-04-13 12:35:00,35.1,35.12,35.1,35.1,26800.0,23.8915,23.9051,23.8915,23.8915,26800.0
2007-04-13 12:40:00,35.1,35.11,35.08,35.08,24000.0,23.8915,23.8983,23.8779,23.8779,24000.0
2007-04-13 12:45:00,35.08,35.11,35.06,35.1,93300.0,23.8779,23.8983,23.8643,23.8915,93300.0
2007-04-13 12:50:00,35.11,35.16,35.09,35.15,109100.0,23.8983,23.9323,23.8847,23.9255,109100.0
2007-04-13 12:55:00,35.16,35.18,35.15,35.15,48100.0,23.9323,23.9459,23.9255,23.9255,48100.0
2007-04-13 13:00:00,35.15,35.17,35.14,35.17,119600.0,23.9255,23.9391,23.9187,23.9391,119600.0
2007-04-13 13:05:00,35.17,35.2,35.17,35.18,88100.0,23.9391,23.9596,23.9391,23.9459,88100.0
2007-04-13 13:10:00,35.18,35.18,35.1,35.11,102900.0,23.9459,23.9459,23.8915,23.8983,102900.0
2007-04-13 13:15:00,35.11,35.15,35.1,35.15,95500.0,23.8983,23.9255,23.8915,23.9255,95500.0
2007-04-13 13:20:00,35.14,35.17,35.11,35.15,83200.0,23.9187,23.9391,23.8983,23.9255,83200.0
2007-04-13 13:25:00,35.15,35.17,35.14,35.16,54300.0,23.9255,23.9391,23.9187,23.9323,54300.0
2007-04-13 13:30:00,35.16,35.18,35.16,35.18,82300.0,23.9323,23.9459,23.9323,23.9459,82300.0
2007-04-13 13:35:00,35.18,35.18,35.16,35.18,70100.0,23.9459,23.9459,23.9323,23.9459,70100.0
2007-04-13 13:40:00,35.18,35.24,35.18,35.18,137200.0,23.9459,23.9868,23.9459,23.9459,137200.0
2007-04-13 13:45:00,35.18,35.2,35.16,35.2,44200.0,23.9459,23.9596,23.9323,23.9596,44200.0
2007-04-13 13:50:00,35.2,35.2,35.17,35.19,63100.0,23.9596,23.9596,23.9391,23.9528,63100.0
2007-04-13 13:55:00,35.19,35.22,35.16,35.17,74700.0,23.9528,23.9732,23.9323,23.9391,74700.0
2007-04-13 14:00:00,35.16,35.2,35.15,35.2,74400.0,23.9323,23.9596,23.9255,23.9596,74400.0
2007-04-13 14:05:00,35.2,35.2,35.18,35.18,119900.0,23.9596,23.9596,23.9459,23.9459,119900.0
2007-04-13 14:10:00,35.18,35.19,35.18,35.19,43700.0,23.9459,23.9528,23.9459,23.9528,43700.0
2007-04-13 14:15:00,35.19,35.2,35.16,35.16,27700.0,23.9528,23.9596,23.9323,23.9323,27700.0
2007-04-13 14:20:00,35.17,35.25,35.16,35.24,146900.0,23.9391,23.9936,23.9323,23.9868,146900.0
2007-04-13 14:25:00,35.24,35.24,35.2,35.21,60500.0,23.9868,23.9868,23.9596,23.9664,60500.0
2007-04-13 14:30:00,35.2,35.22,35.2,35.21,31900.0,23.9596,23.9732,23.9596,23.9664,31900.0
2007-04-13 14:35:00,35.2,35.21,35.2,35.21,28000.0,23.9596,23.9664,23.9596,23.9664,28000.0
2007-04-13 14:40:00,35.21,35.24,35.21,35.22,104500.0,23.9664,23.9868,23.9664,23.9732,104500.0
2007-04-13 14:45:00,35.22,35.24,35.21,35.22,60400.0,23.9732,23.9868,23.9664,23.9732,60400.0
2007-04-13 14:50:00,35.22,35.23,35.21,35.22,45800.0,23.9732,23.98,23.9664,23.9732,45800.0
2007-04-13 14:55:00,35.22,35.23,35.21,35.21,41000.0,23.9732,23.98,23.9664,23.9664,41000.0
2007-04-13 15:00:00,35.21,35.21,35.17,35.18,78600.0,23.9664,23.9664,23.9391,23.9459,78600.0
2007-04-13 15:05:00,35.17,35.19,35.17,35.18,21900.0,23.9391,23.9528,23.9391,23.9459,21900.0
2007-04-13 15:10:00,35.19,35.19,35.17,35.18,27100.0,23.9528,23.9528,23.9391,23.9459,27100.0
2007-04-13 15:15:00,35.18,35.19,35.18,35.19,47300.0,23.9459,23.9528,23.9459,23.9528,47300.0
2007-04-13 15:20:00,35.19,35.19,35.17,35.17,53300.0,23.9528,23.9528,23.9391,23.9391,53300.0
2007-04-13 15:25:00,35.17,35.19,35.15,35.15,40200.0,23.9391,23.9528,23.9255,23.9255,40200.0
2007-04-13 15:30:00,35.15,35.18,35.15,35.16,66000.0,23.9255,23.9459,23.9255,23.9323,66000.0
2007-04-13 15:35:00,35.17,35.2,35.16,35.19,112500.0,23.9391,23.9596,23.9323,23.9528,112500.0
2007-04-13 15:40:00,35.19,35.2,35.16,35.18,57300.0,23.9528,23.9596,23.9323,23.9459,57300.0
2007-04-13 15:45:00,35.17,35.19,35.17,35.18,70600.0,23.9391,23.9528,23.9391,23.9459,70600.0
2007-04-13 15:50:00,35.18,35.2,35.17,35.18,122900.0,23.9459,23.9596,23.9391,23.9459,122900.0
2007-04-13 15:55:00,35.18,35.18,35.14,35.14,127500.0,23.9459,23.9459,23.9187,23.9187,127500.0
2007-04-16 09:30:00,35.13,35.33,35.13,35.33,267300.0,23.9119,24.048,23.9119,24.048,267300.0
2007-04-16 09:35:00,35.31,35.35,35.23,35.24,212600.0,24.0344,24.0617,23.98,23.9868,212600.0
2007-04-16 09:40:00,35.25,35.25,35.1,35.12,308200.0,23.9936,23.9936,23.8915,23.9051,308200.0
2007-04-16 09:45:00,35.11,35.19,35.04,35.19,292200.0,23.8983,23.9528,23.8507,23.9528,292200.0
2007-04-16 09:50:00,35.17,35.18,35.11,35.18,184100.0,23.9391,23.9459,23.8983,23.9459,184100.0
2007-04-16 09:55:00,35.17,35.19,35.14,35.18,132000.0,23.9391,23.9528,23.9187,23.9459,132000.0
2007-04-16 10:00:00,35.18,35.19,35.1,35.1,187900.0,23.9459,23.9528,23.8915,23.8915,187900.0
2007-04-16 10:05:00,35.1,35.11,35.01,35.01,131100.0,23.8915,23.8983,23.8302,23.8302,131100.0
2007-04-16 10:10:00,35.01,35.03,34.91,34.93,213600.0,23.8302,23.8438,23.7622,23.7758,213600.0
2007-04-16 10:15:00,34.93,35.01,34.91,34.99,292400.0,23.7758,23.8302,23.7622,23.8166,292400.0
2007-04-16 10:20:00,34.99,34.99,34.96,34.97,64200.0,23.8166,23.8166,23.7962,23.803,64200.0
2007-04-16 10:25:00,34.97,35.02,34.92,34.98,322600.0,23.803,23.837,23.769,23.8098,322600.0
2007-04-16 10:30:00,34.98,35.05,34.97,35.03,137700.0,23.8098,23.8575,23.803,23.8438,137700.0
2007-04-16 10:35:00,35.03,35.05,35.02,35.04,104600.0,23.8438,23.8575,23.837,23.8507,104600.0
2007-04-16 10:40:00,35.03,35.11,35.03,35.11,198100.0,23.8438,23.8983,23.8438,23.8983,198100.0
2007-04-16 10:45:00,35.11,35.11,35.06,35.1,102300.0,23.8983,23.8983,23.8643,23.8915,102300.0
2007-04-16 10:50:00,35.1,35.11,35.1,35.1,32400.0,23.8915,23.8983,23.8915,23.8915,32400.0
2007-04-16 10:55:00,35.11,35.12,35.11,35.12,76000.0,23.8983,23.9051,23.8983,23.9051,76000.0
2007-04-16 11:00:00,35.12,35.13,35.07,35.07,149500.0,23.9051,23.9119,23.8711,23.8711,149500.0
2007-04-16 11:05:00,35.08,35.08,35.05,35.08,39400.0,23.8779,23.8779,23.8575,23.8779,39400.0
2007-04-16 11:10:00,35.07,35.08,35.04,35.05,47700.0,23.8711,23.8779,23.8507,23.8575,47700.0
2007-04-16 11:15:00,35.05,35.06,35.01,35.03,94500.0,23.8575,23.8643,23.8302,23.8438,94500.0
2007-04-16 11:20:00,35.03,35.07,35.02,35.05,53600.0,23.8438,23.8711,23.837,23.8575,53600.0
2007-04-16 11:25:00,35.05,35.07,35.05,35.07,15900.0,23.8575,23.8711,23.8575,23.8711,15900.0
2007-04-16 11:30:00,35.06,35.12,35.06,35.09,51100.0,23.8643,23.9051,23.8643,23.8847,51100.0
2007-04-16 11:35:00,35.09,35.15,35.09,35.15,41000.0,23.8847,23.9255,23.8847,23.9255,41000.0
2007-04-16 11:40:00,35.14,35.15,35.09,35.1,46400.0,23.9187,23.9255,23.8847,23.8915,46400.0
2007-04-16 11:45:00,35.1,35.12,35.09,35.11,33700.0,23.8915,23.9051,23.8847,23.8983,33700.0
2007-04-16 11:50:00,35.11,35.12,35.09,35.1,53900.0,23.8983,23.9051,23.8847,23.8915,53900.0
2007-04-16 11:55:00,35.1,35.1,35.05,35.07,58400.0,23.8915,23.8915,23.8575,23.8711,58400.0
2007-04-16 12:00:00,35.06,35.07,35.05,35.07,28000.0,23.8643,23.8711,23.8575,23.8711,28000.0
2007-04-16 12:05:00,35.07,35.1,35.06,35.07,37800.0,23.8711,23.8915,23.8643,23.8711,37800.0
2007-04-16 12:10:00,35.06,35.1,35.06,35.07,45600.0,23.8643,23.8915,23.8643,23.8711,45600.0
2007-04-16 12:15:00,35.07,35.08,35.03,35.04,54000.0,23.8711,23.8779,23.8438,23.8507,54000.0
2007-04-16 12:20:00,35.04,35.04,35.01,35.01,65000.0,23.8507,23.8507,23.8302,23.8302,65000.0
2007-04-16 12:25:00,35.01,35.01,35.0,35.01,81200.0,23.8302,23.8302,23.8234,23.8302,81200.0
2007-04-16 12:30:00,35.01,35.01,34.98,34.99,74100.0,23.8302,23.8302,23.8098,23.8166,74100.0
2007-04-16 12:35:00,34.99,35.01,34.99,35.01,46200.0,23.8166,23.8302,23.8166,23.8302,46200.0
2007-04-16 12:40:00,35.01,35.03,35.0,35.01,67000.0,23.8302,23.8438,23.8234,23.8302,67000.0
2007-04-16 12:45:00,35.01,35.02,35.0,35.01,40000.0,23.8302,23.837,23.8234,23.8302,40000.0
2007-04-16 12:50:00,35.0,35.01,35.0,35.01,18500.0,23.8234,23.8302,23.8234,23.8302,18500.0
2007-04-16 12:55:00,35.01,35.04,35.0,35.03,43600.0,23.8302,23.8507,23.8234,23.8438,43600.0
2007-04-16 13:00:00,35.02,35.03,35.0,35.01,61000.0,23.837,23.8438,23.8234,23.8302,61000.0
2007-04-16 13:05:00,35.02,35.03,35.01,35.01,27700.0,23.837,23.8438,23.8302,23.8302,27700.0
2007-04-16 13:10:00,35.02,35.07,35.02,35.06,64500.0,23.837,23.8711,23.837,23.8643,64500.0
2007-04-16 13:15:00,35.07,35.15,35.07,35.1,134600.0,23.8711,23.9255,23.8711,23.8915,134600.0
2007-04-16 13:20:00,35.1,35.1,35.05,35.09,137000.0,23.8915,23.8915,23.8575,23.8847,137000.0
2007-04-16 13:25:00,35.08,35.1,35.07,35.08,44900.0,23.8779,23.8915,23.8711,23.8779,44900.0
2007-04-16 13:30:00,35.07,35.09,35.03,35.03,77500.0,23.8711,23.8847,23.8438,23.8438,77500.0
2007-04-16 13:35:00,35.03,35.05,35.02,35.05,11800.0,23.8438,23.8575,23.837,23.8575,11800.0
2007-04-16 13:40:00,35.04,35.04,35.0,35.01,65400.0,23.8507,23.8507,23.8234,23.8302,65400.0
2007-04-16 13:45:00,35.0,35.04,35.0,35.04,55000.0,23.8234,23.8507,23.8234,23.8507,55000.0
2007-04-16 13:50:00,35.03,35.03,35.0,35.0,69400.0,23.8438,23.8438,23.8234,23.8234,69400.0
2007-04-16 13:55:00,35.0,35.01,35.0,35.0,55300.0,23.8234,23.8302,23.8234,23.8234,55300.0
2007-04-16 14:00:00,35.0,35.0,34.95,34.97,45200.0,23.8234,23.8234,23.7894,23.803,45200.0
2007-04-16 14:05:00,34.96,34.99,34.95,34.96,45300.0,23.7962,23.8166,23.7894,23.7962,45300.0
2007-04-16 14:10:00,34.97,34.99,34.93,34.98,108500.0,23.803,23.8166,23.7758,23.8098,108500.0
2007-04-16 14:15:00,34.97,35.0,34.96,34.96,72000.0,23.803,23.8234,23.7962,23.7962,72000.0
2007-04-16 14:20:00,34.96,35.01,34.96,34.99,70100.0,23.7962,23.8302,23.7962,23.8166,70100.0
2007-04-16 14:25:00,34.99,34.99,34.96,34.97,56300.0,23.8166,23.8166,23.7962,23.803,56300.0
2007-04-16 14:30:00,34.97,34.97,34.91,34.92,117600.0,23.803,23.803,23.7622,23.769,117600.0
2007-04-16 14:35:00,34.92,34.96,34.91,34.94,94800.0,23.769,23.7962,23.7622,23.7826,94800.0
2007-04-16 14:40:00,34.93,34.99,34.93,34.96,120900.0,23.7758,23.8166,23.7758,23.7962,120900.0
2007-04-16 14:45:00,34.95,35.01,34.95,34.98,89000.0,23.7894,23.8302,23.7894,23.8098,89000.0
2007-04-16 14:50:00,34.99,35.01,34.97,34.97,75500.0,23.8166,23.8302,23.803,23.803,75500.0
2007-04-16 14:55:00,34.97,34.98,34.96,34.97,56200.0,23.803,23.8098,23.7962,23.803,56200.0
2007-04-16 15:00:00,34.97,34.98,34.96,34.97,68800.0,23.803,23.8098,23.7962,23.803,68800.0
2007-04-16 15:05:00,34.98,34.98,34.95,34.96,109900.0,23.8098,23.8098,23.7894,23.7962,109900.0
2007-04-16 15:10:00,34.96,34.98,34.96,34.97,82200.0,23.7962,23.8098,23.7962,23.803,82200.0
2007-04-16 15:15:00,34.97,34.98,34.97,34.98,71400.0,23.803,23.8098,23.803,23.8098,71400.0
2007-04-16 15:20:00,34.97,34.98,34.97,34.98,85600.0,23.803,23.8098,23.803,23.8098,85600.0
2007-04-16 15:25:00,34.98,34.99,34.97,34.98,53400.0,23.8098,23.8166,23.803,23.8098,53400.0
2007-04-16 15:30:00,34.99,35.0,34.98,34.98,38100.0,23.8166,23.8234,23.8098,23.8098,38100.0
2007-04-16 15:35:00,34.99,35.0,34.96,34.96,157800.0,23.8166,23.8234,23.7962,23.7962,157800.0
2007-04-16 15:40:00,34.96,34.97,34.94,34.97,171200.0,23.7962,23.803,23.7826,23.803,171200.0
2007-04-16 15:45:00,34.96,34.97,34.94,34.95,108900.0,23.7962,23.803,23.7826,23.7894,108900.0
2007-04-16 15:50:00,34.95,34.97,34.93,34.94,173800.0,23.7894,23.803,23.7758,23.7826,173800.0
2007-04-16 15:55:00,34.94,34.95,34.92,34.94,208300.0,23.7826,23.7894,23.769,23.7826,208300.0
2007-04-17 09:30:00,35.06,35.06,34.96,34.99,206700.0,23.8643,23.8643,23.7962,23.8166,206700.0
2007-04-17 09:35:00,34.99,35.12,34.98,35.0,164300.0,23.8166,23.9051,23.8098,23.8234,164300.0
2007-04-17 09:40:00,35.0,35.02,34.97,35.0,143600.0,23.8234,23.837,23.803,23.8234,143600.0
2007-04-17 09:45:00,35.0,35.09,35.0,35.07,171400.0,23.8234,23.8847,23.8234,23.8711,171400.0
2007-04-17 09:50:00,35.07,35.11,35.03,35.11,351100.0,23.8711,23.8983,23.8438,23.8983,351100.0
2007-04-17 09:55:00,35.1,35.12,35.07,35.1,358500.0,23.8915,23.9051,23.8711,23.8915,358500.0
2007-04-17 10:00:00,35.1,35.1,35.01,35.02,254600.0,23.8915,23.8915,23.8302,23.837,254600.0
2007-04-17 10:05:00,35.01,35.07,34.99,34.99,262100.0,23.8302,23.8711,23.8166,23.8166,262100.0
2007-04-17 10:10:00,35.0,35.0,34.98,35.0,105000.0,23.8234,23.8234,23.8098,23.8234,105000.0
2007-04-17 10:15:00,35.0,35.0,34.98,34.99,136000.0,23.8234,23.8234,23.8098,23.8166,136000.0
2007-04-17 10:20:00,34.98,34.99,34.88,34.91,195900.0,23.8098,23.8166,23.7417,23.7622,195900.0
2007-04-17 10:25:00,34.91,34.92,34.9,34.91,196400.0,23.7622,23.769,23.7554,23.7622,196400.0
2007-04-17 10:30:00,34.91,34.91,34.86,34.87,130100.0,23.7622,23.7622,23.7281,23.7349,130100.0
2007-04-17 10:35:00,34.86,34.88,34.86,34.87,189800.0,23.7281,23.7417,23.7281,23.7349,189800.0
2007-04-17 10:40:00,34.87,34.88,34.86,34.87,85700.0,23.7349,23.7417,23.7281,23.7349,85700.0
2007-04-17 10:45:00,34.87,34.87,34.85,34.86,81900.0,23.7349,23.7349,23.7213,23.7281,81900.0
2007-04-17 10:50:00,34.86,34.86,34.83,34.85,224400.0,23.7281,23.7281,23.7077,23.7213,224400.0
2007-04-17 10:55:00,34.85,34.85,34.83,34.85,60100.0,23.7213,23.7213,23.7077,23.7213,60100.0
2007-04-17 11:00:00,34.85,34.85,34.83,34.85,80300.0,23.7213,23.7213,23.7077,23.7213,80300.0
2007-04-17 11:05:00,34.84,34.85,34.81,34.81,190200.0,23.7145,23.7213,23.6941,23.6941,190200.0
2007-04-17 11:10:00,34.82,34.82,34.76,34.82,221900.0,23.7009,23.7009,23.6601,23.7009,221900.0
2007-04-17 11:15:00,34.82,34.82,34.8,34.81,89600.0,23.7009,23.7009,23.6873,23.6941,89600.0
2007-04-17 11:20:00,34.8,34.81,34.73,34.76,147000.0,23.6873,23.6941,23.6396,23.6601,147000.0
2007-04-17 11:25:00,34.77,34.84,34.75,34.83,547000.0,23.6669,23.7145,23.6533,23.7077,547000.0
2007-04-17 11:30:00,34.83,34.83,34.74,34.79,236300.0,23.7077,23.7077,23.6465,23.6805,236300.0
2007-04-17 11:35:00,34.79,34.82,34.78,34.79,59800.0,23.6805,23.7009,23.6737,23.6805,59800.0
2007-04-17 11:40:00,34.8,34.81,34.78,34.81,68500.0,23.6873,23.6941,23.6737,23.6941,68500.0
2007-04-17 11:45:00,34.81,34.84,34.81,34.82,138800.0,23.6941,23.7145,23.6941,23.7009,138800.0
2007-04-17 11:50:00,34.81,34.85,34.81,34.84,174900.0,23.6941,23.7213,23.6941,23.7145,174900.0
2007-04-17 11:55:00,34.85,34.85,34.83,34.85,230500.0,23.7213,23.7213,23.7077,23.7213,230500.0
2007-04-17 12:00:00,34.85,34.85,34.84,34.85,36100.0,23.7213,23.7213,23.7145,23.7213,36100.0
2007-04-17 12:05:00,34.84,34.85,34.81,34.81,107200.0,23.7145,23.7213,23.6941,23.6941,107200.0
2007-04-17 12:10:00,34.81,34.82,34.81,34.82,86500.0,23.6941,23.7009,23.6941,23.7009,86500.0
2007-04-17 12:15:00,34.82,34.82,34.76,34.78,301800.0,23.7009,23.7009,23.6601,23.6737,301800.0
2007-04-17 12:20:00,34.79,34.81,34.78,34.8,250700.0,23.6805,23.6941,23.6737,23.6873,250700.0
2007-04-17 12:25:00,34.81,34.81,34.79,34.79,146300.0,23.6941,23.6941,23.6805,23.6805,146300.0
2007-04-17 12:30:00,34.79,34.81,34.78,34.8,254400.0,23.6805,23.6941,23.6737,23.6873,254400.0
2007-04-17 12:35:00,34.8,34.81,34.78,34.8,105800.0,23.6873,23.6941,23.6737,23.6873,105800.0
2007-04-17 12:40:00,34.8,34.8,34.78,34.78,66100.0,23.6873,23.6873,23.6737,23.6737,66100.0
2007-04-17 12:45:00,34.78,34.78,34.74,34.75,239700.0,23.6737,23.6737,23.6465,23.6533,239700.0
2007-04-17 12:50:00,34.75,34.77,34.72,34.75,180500.0,23.6533,23.6669,23.6328,23.6533,180500.0
2007-04-17 12:55:00,34.75,34.79,34.73,34.74,271700.0,23.6533,23.6805,23.6396,23.6465,271700.0
2007-04-17 13:00:00,34.74,34.74,34.7,34.72,154000.0,23.6465,23.6465,23.6192,23.6328,154000.0
2007-04-17 13:05:00,34.72,34.73,34.71,34.72,74800.0,23.6328,23.6396,23.626,23.6328,74800.0
2007-04-17 13:10:00,34.71,34.72,34.68,34.68,178000.0,23.626,23.6328,23.6056,23.6056,178000.0
2007-04-17 13:15:00,34.68,34.7,34.67,34.68,101300.0,23.6056,23.6192,23.5988,23.6056,101300.0
2007-04-17 13:20:00,34.68,34.7,34.67,34.67,129300.0,23.6056,23.6192,23.5988,23.5988,129300.0
2007-04-17 13:25:00,34.68,34.7,34.67,34.69,139800.0,23.6056,23.6192,23.5988,23.6124,139800.0
2007-04-17 13:30:00,34.69,34.7,34.66,34.7,95400.0,23.6124,23.6192,23.592,23.6192,95400.0
2007-04-17 13:35:00,34.7,34.73,34.69,34.73,160400.0,23.6192,23.6396,23.6124,23.6396,160400.0
2007-04-17 13:40:00,34.74,34.75,34.69,34.69,145100.0,23.6465,23.6533,23.6124,23.6124,145100.0
2007-04-17 13:45:00,34.7,34.73,34.69,34.72,137900.0,23.6192,23.6396,23.6124,23.6328,137900.0
2007-04-17 13:50:00,34.72,34.73,34.72,34.73,49200.0,23.6328,23.6396,23.6328,23.6396,49200.0
2007-04-17 13:55:00,34.73,34.74,34.72,34.74,58600.0,23.6396,23.6465,23.6328,23.6465,58600.0
2007-04-17 14:00:00,34.74,34.75,34.74,34.74,119400.0,23.6465,23.6533,23.6465,23.6465,119400.0
2007-04-17 14:05:00,34.74,34.75,34.74,34.74,77000.0,23.6465,23.6533,23.6465,23.6465,77000.0
2007-04-17 14:10:00,34.73,34.75,34.7,34.75,79500.0,23.6396,23.6533,23.6192,23.6533,79500.0
2007-04-17 14:15:00,34.74,34.81,34.74,34.81,204800.0,23.6465,23.6941,23.6465,23.6941,204800.0
2007-04-17 14:20:00,34.81,34.81,34.76,34.76,149500.0,23.6941,23.6941,23.6601,23.6601,149500.0
2007-04-17 14:25:00,34.76,34.77,34.75,34.75,361200.0,23.6601,23.6669,23.6533,23.6533,361200.0
2007-04-17 14:30:00,34.76,34.76,34.73,34.76,142400.0,23.6601,23.6601,23.6396,23.6601,142400.0
2007-04-17 14:35:00,34.76,34.76,34.73,34.73,46300.0,23.6601,23.6601,23.6396,23.6396,46300.0
2007-04-17 14:40:00,34.73,34.76,34.72,34.76,117300.0,23.6396,23.6601,23.6328,23.6601,117300.0
2007-04-17 14:45:00,34.76,34.76,34.72,34.75,79200.0,23.6601,23.6601,23.6328,23.6533,79200.0
2007-04-17 14:50:00,34.75,34.75,34.73,34.74,61400.0,23.6533,23.6533,23.6396,23.6465,61400.0
2007-04-17 14:55:00,34.73,34.75,34.73,34.73,100800.0,23.6396,23.6533,23.6396,23.6396,100800.0
2007-04-17 15:00:00,34.73,34.74,34.69,34.71,201100.0,23.6396,23.6465,23.6124,23.626,201100.0
2007-04-17 15:05:00,34.7,34.71,34.69,34.7,114100.0,23.6192,23.626,23.6124,23.6192,114100.0
2007-04-17 15:10:00,34.69,34.7,34.66,34.69,150600.0,23.6124,23.6192,23.592,23.6124,150600.0
2007-04-17 15:15:00,34.7,34.7,34.65,34.65,320300.0,23.6192,23.6192,23.5852,23.5852,320300.0
2007-04-17 15:20:00,34.66,34.7,34.65,34.68,159300.0,23.592,23.6192,23.5852,23.6056,159300.0
2007-04-17 15:25:00,34.68,34.71,34.65,34.68,162900.0,23.6056,23.626,23.5852,23.6056,162900.0
2007-04-17 15:30:00,34.68,34.71,34.68,34.7,184000.0,23.6056,23.626,23.6056,23.6192,184000.0
2007-04-17 15:35:00,34.7,34.75,34.69,34.71,373000.0,23.6192,23.6533,23.6124,23.626,373000.0
2007-04-17 15:40:00,34.71,34.73,34.68,34.69,243500.0,23.626,23.6396,23.6056,23.6124,243500.0
2007-04-17 15:45:00,34.7,34.7,34.68,34.7,162700.0,23.6192,23.6192,23.6056,23.6192,162700.0
2007-04-17 15:50:00,34.7,34.71,34.67,34.68,191800.0,23.6192,23.626,23.5988,23.6056,191800.0
2007-04-17 15:55:00,34.69,34.75,34.68,34.74,250200.0,23.6124,23.6533,23.6056,23.6465,250200.0
2007-04-18 09:30:00,34.7,34.96,34.7,34.81,132100.0,23.6192,23.7962,23.6192,23.6941,132100.0
2007-04-18 09:35:00,34.82,35.0,34.69,34.85,314500.0,23.7009,23.8234,23.6124,23.7213,314500.0
2007-04-18 09:40:00,34.86,34.9,34.82,34.88,89500.0,23.7281,23.7554,23.7009,23.7417,89500.0
2007-04-18 09:45:00,34.88,34.94,34.85,34.86,177500.0,23.7417,23.7826,23.7213,23.7281,177500.0
2007-04-18 09:50:00,34.87,34.87,34.83,34.87,94200.0,23.7349,23.7349,23.7077,23.7349,94200.0
2007-04-18 09:55:00,34.88,34.96,34.85,34.86,166700.0,23.7417,23.7962,23.7213,23.7281,166700.0
2007-04-18 10:00:00,34.86,34.88,34.82,34.86,226400.0,23.7281,23.7417,23.7009,23.7281,226400.0
2007-04-18 10:05:00,34.85,34.85,34.78,34.79,433900.0,23.7213,23.7213,23.6737,23.6805,433900.0
2007-04-18 10:10:00,34.79,34.79,34.7,34.7,220800.0,23.6805,23.6805,23.6192,23.6192,220800.0
2007-04-18 10:15:00,34.7,34.73,34.67,34.68,272600.0,23.6192,23.6396,23.5988,23.6056,272600.0
2007-04-18 10:20:00,34.67,34.68,34.65,34.66,183800.0,23.5988,23.6056,23.5852,23.592,183800.0
2007-04-18 10:25:00,34.66,34.67,34.6,34.6,104800.0,23.592,23.5988,23.5512,23.5512,104800.0
2007-04-18 10:30:00,34.6,34.62,34.58,34.58,112200.0,23.5512,23.5648,23.5375,23.5375,112200.0
2007-04-18 10:35:00,34.57,34.7,34.55,34.57,269000.0,23.5307,23.6192,23.5171,23.5307,269000.0
2007-04-18 10:40:00,34.58,34.6,34.56,34.57,290500.0,23.5375,23.5512,23.5239,23.5307,290500.0
2007-04-18 10:45:00,34.57,34.58,34.53,34.55,118600.0,23.5307,23.5375,23.5035,23.5171,118600.0
2007-04-18 10:50:00,34.55,34.56,34.52,34.54,273400.0,23.5171,23.5239,23.4967,23.5103,273400.0
2007-04-18 10:55:00,34.54,34.56,34.53,34.53,120500.0,23.5103,23.5239,23.5035,23.5035,120500.0
2007-04-18 11:00:00,34.54,34.54,34.51,34.54,477800.0,23.5103,23.5103,23.4899,23.5103,477800.0
2007-04-18 11:05:00,34.55,34.62,34.55,34.58,316600.0,23.5171,23.5648,23.5171,23.5375,316600.0
2007-04-18 11:10:00,34.57,34.62,34.57,34.6,194200.0,23.5307,23.5648,23.5307,23.5512,194200.0
2007-04-18 11:15:00,34.6,34.63,34.6,34.6,45300.0,23.5512,23.5716,23.5512,23.5512,45300.0
2007-04-18 11:20:00,34.61,34.61,34.54,34.55,83600.0,23.558,23.558,23.5103,23.5171,83600.0
2007-04-18 11:25:00,34.55,34.58,34.52,34.57,68800.0,23.5171,23.5375,23.4967,23.5307,68800.0
2007-04-18 11:30:00,34.58,34.6,34.57,34.6,90200.0,23.5375,23.5512,23.5307,23.5512,90200.0
2007-04-18 11:35:00,34.6,34.6,34.59,34.59,99300.0,23.5512,23.5512,23.5444,23.5444,99300.0
2007-04-18 11:40:00,34.59,34.6,34.59,34.6,24200.0,23.5444,23.5512,23.5444,23.5512,24200.0
2007-04-18 11:45:00,34.6,34.61,34.59,34.61,173900.0,23.5512,23.558,23.5444,23.558,173900.0
2007-04-18 11:50:00,34.61,34.62,34.59,34.6,213200.0,23.558,23.5648,23.5444,23.5512,213200.0
2007-04-18 11:55:00,34.6,34.6,34.56,34.57,60400.0,23.5512,23.5512,23.5239,23.5307,60400.0
2007-04-18 12:00:00,34.57,34.57,34.52,34.52,79100.0,23.5307,23.5307,23.4967,23.4967,79100.0
2007-04-18 12:05:00,34.52,34.52,34.48,34.48,202600.0,23.4967,23.4967,23.4695,23.4695,202600.0
2007-04-18 12:10:00,34.48,34.5,34.48,34.49,36500.0,23.4695,23.4831,23.4695,23.4763,36500.0
2007-04-18 12:15:00,34.49,34.51,34.48,34.48,194100.0,23.4763,23.4899,23.4695,23.4695,194100.0
2007-04-18 12:20:00,34.48,34.49,34.43,34.43,167200.0,23.4695,23.4763,23.4354,23.4354,167200.0
2007-04-18 12:25:00,34.44,34.49,34.43,34.48,267100.0,23.4423,23.4763,23.4354,23.4695,267100.0
2007-04-18 12:30:00,34.48,34.48,34.43,34.44,70000.0,23.4695,23.4695,23.4354,23.4423,70000.0
2007-04-18 12:35:00,34.43,34.44,34.4,34.44,95300.0,23.4354,23.4423,23.415,23.4423,95300.0
2007-04-18 12:40:00,34.43,34.44,34.42,34.44,98300.0,23.4354,23.4423,23.4286,23.4423,98300.0
2007-04-18 12:45:00,34.43,34.44,34.43,34.43,29200.0,23.4354,23.4423,23.4354,23.4354,29200.0
2007-04-18 12:50:00,34.44,34.44,34.41,34.43,229200.0,23.4423,23.4423,23.4218,23.4354,229200.0
2007-04-18 12:55:00,34.44,34.49,34.4,34.49,116600.0,23.4423,23.4763,23.415,23.4763,116600.0
2007-04-18 13:00:00,34.49,34.49,34.46,34.46,81600.0,23.4763,23.4763,23.4559,23.4559,81600.0
2007-04-18 13:05:00,34.46,34.46,34.43,34.45,71900.0,23.4559,23.4559,23.4354,23.4491,71900.0
2007-04-18 13:10:00,34.46,34.46,34.45,34.46,28800.0,23.4559,23.4559,23.4491,23.4559,28800.0
2007-04-18 13:15:00,34.46,34.46,34.43,34.43,300400.0,23.4559,23.4559,23.4354,23.4354,300400.0
2007-04-18 13:20:00,34.44,34.49,34.44,34.47,207000.0,23.4423,23.4763,23.4423,23.4627,207000.0
2007-04-18 13:25:00,34.47,34.48,34.47,34.48,30600.0,23.4627,23.4695,23.4627,23.4695,30600.0
2007-04-18 13:30:00,34.47,34.48,34.47,34.48,209300.0,23.4627,23.4695,23.4627,23.4695,209300.0
2007-04-18 13:35:00,34.48,34.49,34.44,34.45,603400.0,23.4695,23.4763,23.4423,23.4491,603400.0
2007-04-18 13:40:00,34.45,34.57,34.45,34.55,337800.0,23.4491,23.5307,23.4491,23.5171,337800.0
2007-04-18 13:45:00,34.55,34.56,34.49,34.5,498500.0,23.5171,23.5239,23.4763,23.4831,498500.0
2007-04-18 13:50:00,34.5,34.56,34.48,34.56,187700.0,23.4831,23.5239,23.4695,23.5239,187700.0
2007-04-18 13:55:00,34.55,34.56,34.53,34.53,366300.0,23.5171,23.5239,23.5035,23.5035,366300.0
2007-04-18 14:00:00,34.54,34.54,34.5,34.5,214000.0,23.5103,23.5103,23.4831,23.4831,214000.0
2007-04-18 14:05:00,34.51,34.52,34.49,34.49,139400.0,23.4899,23.4967,23.4763,23.4763,139400.0
2007-04-18 14:10:00,34.48,34.52,34.48,34.49,172000.0,23.4695,23.4967,23.4695,23.4763,172000.0
2007-04-18 14:15:00,34.49,34.51,34.49,34.49,113400.0,23.4763,23.4899,23.4763,23.4763,113400.0
2007-04-18 14:20:00,34.5,34.5,34.49,34.5,40400.0,23.4831,23.4831,23.4763,23.4831,40400.0
2007-04-18 14:25:00,34.5,34.51,34.49,34.51,181300.0,23.4831,23.4899,23.4763,23.4899,181300.0
2007-04-18 14:30:00,34.5,34.51,34.48,34.49,299900.0,23.4831,23.4899,23.4695,23.4763,299900.0
2007-04-18 14:35:00,34.49,34.51,34.48,34.51,236800.0,23.4763,23.4899,23.4695,23.4899,236800.0
2007-04-18 14:40:00,34.51,34.52,34.49,34.5,89600.0,23.4899,23.4967,23.4763,23.4831,89600.0
2007-04-18 14:45:00,34.5,34.5,34.48,34.48,387900.0,23.4831,23.4831,23.4695,23.4695,387900.0
2007-04-18 14:50:00,34.48,34.48,34.46,34.47,107400.0,23.4695,23.4695,23.4559,23.4627,107400.0
2007-04-18 14:55:00,34.47,34.47,34.44,34.47,163000.0,23.4627,23.4627,23.4423,23.4627,163000.0
2007-04-18 15:00:00,34.47,34.47,34.45,34.46,57800.0,23.4627,23.4627,23.4491,23.4559,57800.0
2007-04-18 15:05:00,34.44,34.47,34.44,34.46,397300.0,23.4423,23.4627,23.4423,23.4559,397300.0
2007-04-18 15:10:00,34.46,34.47,34.45,34.47,263900.0,23.4559,23.4627,23.4491,23.4627,263900.0
2007-04-18 15:15:00,34.46,34.47,34.46,34.47,279500.0,23.4559,23.4627,23.4559,23.4627,279500.0
2007-04-18 15:20:00,34.47,34.54,34.46,34.54,358000.0,23.4627,23.5103,23.4559,23.5103,358000.0
2007-04-18 15:25:00,34.5,34.58,34.5,34.58,475600.0,23.4831,23.5375,23.4831,23.5375,475600.0
2007-04-18 15:30:00,34.58,34.58,34.54,34.54,377800.0,23.5375,23.5375,23.5103,23.5103,377800.0
2007-04-18 15:35:00,34.55,34.59,34.53,34.59,250800.0,23.5171,23.5444,23.5035,23.5444,250800.0
2007-04-18 15:40:00,34.6,34.63,34.59,34.6,147800.0,23.5512,23.5716,23.5444,23.5512,147800.0
2007-04-18 15:45:00,34.6,34.6,34.56,34.58,107600.0,23.5512,23.5512,23.5239,23.5375,107600.0
2007-04-18 15:50:00,34.58,34.6,34.54,34.55,196600.0,23.5375,23.5512,23.5103,23.5171,196600.0
2007-04-18 15:55:00,34.55,34.57,34.55,34.55,158200.0,23.5171,23.5307,23.5171,23.5171,158200.0
2007-04-19 09:30:00,34.9,34.9,34.37,34.42,139800.0,23.7554,23.7554,23.3946,23.4286,139800.0
2007-04-19 09:35:00,34.41,34.53,34.35,34.52,154100.0,23.4218,23.5035,23.381,23.4967,154100.0
2007-04-19 09:40:00,34.49,34.51,34.4,34.48,141400.0,23.4763,23.4899,23.415,23.4695,141400.0
2007-04-19 09:45:00,34.48,34.48,34.39,34.43,260900.0,23.4695,23.4695,23.4082,23.4354,260900.0
2007-04-19 09:50:00,34.43,34.55,34.39,34.52,355100.0,23.4354,23.5171,23.4082,23.4967,355100.0
2007-04-19 09:55:00,34.52,34.54,34.44,34.53,135900.0,23.4967,23.5103,23.4423,23.5035,135900.0
2007-04-19 10:00:00,34.53,34.55,34.5,34.54,79300.0,23.5035,23.5171,23.4831,23.5103,79300.0
2007-04-19 10:05:00,34.54,34.56,34.5,34.54,91700.0,23.5103,23.5239,23.4831,23.5103,91700.0
2007-04-19 10:10:00,34.55,34.58,34.51,34.54,166900.0,23.5171,23.5375,23.4899,23.5103,166900.0
2007-04-19 10:15:00,34.53,34.56,34.51,34.55,86600.0,23.5035,23.5239,23.4899,23.5171,86600.0
2007-04-19 10:20:00,34.55,34.55,34.49,34.53,87900.0,23.5171,23.5171,23.4763,23.5035,87900.0
2007-04-19 10:25:00,34.52,34.55,34.45,34.47,184000.0,23.4967,23.5171,23.4491,23.4627,184000.0
2007-04-19 10:30:00,34.47,34.5,34.46,34.5,74500.0,23.4627,23.4831,23.4559,23.4831,74500.0
2007-04-19 10:35:00,34.5,34.59,34.5,34.59,133000.0,23.4831,23.5444,23.4831,23.5444,133000.0
2007-04-19 10:40:00,34.59,34.6,34.53,34.53,77000.0,23.5444,23.5512,23.5035,23.5035,77000.0
2007-04-19 10:45:00,34.53,34.58,34.52,34.55,67800.0,23.5035,23.5375,23.4967,23.5171,67800.0
2007-04-19 10:50:00,34.55,34.59,34.5,34.53,189600.0,23.5171,23.5444,23.4831,23.5035,189600.0
2007-04-19 10:55:00,34.53,34.55,34.5,34.51,227800.0,23.5035,23.5171,23.4831,23.4899,227800.0
2007-04-19 11:00:00,34.51,34.52,34.49,34.5,127300.0,23.4899,23.4967,23.4763,23.4831,127300.0
2007-04-19 11:05:00,34.51,34.57,34.5,34.57,116000.0,23.4899,23.5307,23.4831,23.5307,116000.0
2007-04-19 11:10:00,34.56,34.68,34.56,34.64,120900.0,23.5239,23.6056,23.5239,23.5784,120900.0
2007-04-19 11:15:00,34.63,34.74,34.63,34.73,163300.0,23.5716,23.6465,23.5716,23.6396,163300.0
2007-04-19 11:20:00,34.72,34.83,34.72,34.76,233400.0,23.6328,23.7077,23.6328,23.6601,233400.0
2007-04-19 11:25:00,34.76,34.83,34.76,34.82,158900.0,23.6601,23.7077,23.6601,23.7009,158900.0
2007-04-19 11:30:00,34.81,34.87,34.81,34.87,217900.0,23.6941,23.7349,23.6941,23.7349,217900.0
2007-04-19 11:35:00,34.86,34.93,34.85,34.89,308300.0,23.7281,23.7758,23.7213,23.7486,308300.0
2007-04-19 11:40:00,34.89,34.98,34.89,34.96,257500.0,23.7486,23.8098,23.7486,23.7962,257500.0
2007-04-19 11:45:00,34.96,34.97,34.93,34.95,459900.0,23.7962,23.803,23.7758,23.7894,459900.0
2007-04-19 11:50:00,34.95,34.97,34.94,34.97,83200.0,23.7894,23.803,23.7826,23.803,83200.0
2007-04-19 11:55:00,34.97,35.02,34.95,35.01,655400.0,23.803,23.837,23.7894,23.8302,655400.0
2007-04-19 12:00:00,35.01,35.02,34.91,34.95,369600.0,23.8302,23.837,23.7622,23.7894,369600.0
2007-04-19 12:05:00,34.95,34.97,34.95,34.96,281300.0,23.7894,23.803,23.7894,23.7962,281300.0
2007-04-19 12:10:00,34.95,34.99,34.95,34.99,167600.0,23.7894,23.8166,23.7894,23.8166,167600.0
2007-04-19 12:15:00,34.99,35.0,34.95,34.96,404700.0,23.8166,23.8234,23.7894,23.7962,404700.0
2007-04-19 12:20:00,34.95,34.98,34.95,34.97,194700.0,23.7894,23.8098,23.7894,23.803,194700.0
2007-04-19 12:25:00,34.96,34.97,34.93,34.95,177100.0,23.7962,23.803,23.7758,23.7894,177100.0
2007-04-19 12:30:00,34.94,34.95,34.92,34.94,129600.0,23.7826,23.7894,23.769,23.7826,129600.0
2007-04-19 12:35:00,34.94,34.97,34.94,34.96,251700.0,23.7826,23.803,23.7826,23.7962,251700.0
2007-04-19 12:40:00,34.97,34.98,34.95,34.96,164200.0,23.803,23.8098,23.7894,23.7962,164200.0
2007-04-19 12:45:00,34.96,34.98,34.95,34.98,48600.0,23.7962,23.8098,23.7894,23.8098,48600.0
2007-04-19 12:50:00,34.97,35.03,34.97,35.0,305700.0,23.803,23.8438,23.803,23.8234,305700.0
2007-04-19 12:55:00,35.0,35.01,35.0,35.0,65600.0,23.8234,23.8302,23.8234,23.8234,65600.0
2007-04-19 13:00:00,35.01,35.04,35.0,35.04,110100.0,23.8302,23.8507,23.8234,23.8507,110100.0
2007-04-19 13:05:00,35.03,35.08,35.03,35.08,311500.0,23.8438,23.8779,23.8438,23.8779,311500.0
2007-04-19 13:10:00,35.08,35.12,35.07,35.1,280700.0,23.8779,23.9051,23.8711,23.8915,280700.0
2007-04-19 13:15:00,35.1,35.1,35.02,35.03,188200.0,23.8915,23.8915,23.837,23.8438,188200.0
2007-04-19 13:20:00,35.02,35.05,35.02,35.05,70900.0,23.837,23.8575,23.837,23.8575,70900.0
2007-04-19 13:25:00,35.04,35.08,35.04,35.08,101000.0,23.8507,23.8779,23.8507,23.8779,101000.0
2007-04-19 13:30:00,35.07,35.08,35.06,35.06,111600.0,23.8711,23.8779,23.8643,23.8643,111600.0
2007-04-19 13:35:00,35.06,35.08,35.05,35.06,135100.0,23.8643,23.8779,23.8575,23.8643,135100.0
2007-04-19 13:40:00,35.05,35.06,35.05,35.05,62400.0,23.8575,23.8643,23.8575,23.8575,62400.0
2007-04-19 13:45:00,35.05,35.05,35.02,35.02,52100.0,23.8575,23.8575,23.837,23.837,52100.0
2007-04-19 13:50:00,35.02,35.05,35.02,35.05,105900.0,23.837,23.8575,23.837,23.8575,105900.0
2007-04-19 13:55:00,35.05,35.07,35.04,35.07,93000.0,23.8575,23.8711,23.8507,23.8711,93000.0
2007-04-19 14:00:00,35.07,35.11,35.07,35.08,262300.0,23.8711,23.8983,23.8711,23.8779,262300.0
2007-04-19 14:05:00,35.08,35.09,35.03,35.04,36700.0,23.8779,23.8847,23.8438,23.8507,36700.0
2007-04-19 14:10:00,35.04,35.04,34.99,35.02,149100.0,23.8507,23.8507,23.8166,23.837,149100.0
2007-04-19 14:15:00,35.01,35.01,34.98,35.0,166100.0,23.8302,23.8302,23.8098,23.8234,166100.0
2007-04-19 14:20:00,35.0,35.01,34.99,35.0,457400.0,23.8234,23.8302,23.8166,23.8234,457400.0
2007-04-19 14:25:00,34.99,35.02,34.99,35.02,97000.0,23.8166,23.837,23.8166,23.837,97000.0
2007-04-19 14:30:00,35.01,35.02,35.0,35.01,125500.0,23.8302,23.837,23.8234,23.8302,125500.0
2007-04-19 14:35:00,35.0,35.02,35.0,35.01,36400.0,23.8234,23.837,23.8234,23.8302,36400.0
2007-04-19 14:40:00,35.01,35.02,35.01,35.01,40200.0,23.8302,23.837,23.8302,23.8302,40200.0
2007-04-19 14:45:00,35.01,35.02,35.0,35.01,390600.0,23.8302,23.837,23.8234,23.8302,390600.0
2007-04-19 14:50:00,35.0,35.01,34.98,35.0,139900.0,23.8234,23.8302,23.8098,23.8234,139900.0
2007-04-19 14:55:00,34.99,35.0,34.99,35.0,518300.0,23.8166,23.8234,23.8166,23.8234,518300.0
2007-04-19 15:00:00,34.99,35.0,34.98,34.98,254200.0,23.8166,23.8234,23.8098,23.8098,254200.0
2007-04-19 15:05:00,34.98,34.99,34.95,34.96,128700.0,23.8098,23.8166,23.7894,23.7962,128700.0
2007-04-19 15:10:00,34.95,34.96,34.94,34.95,241300.0,23.7894,23.7962,23.7826,23.7894,241300.0
2007-04-19 15:15:00,34.95,34.95,34.9,34.9,278200.0,23.7894,23.7894,23.7554,23.7554,278200.0
2007-04-19 15:20:00,34.91,34.92,34.87,34.88,220000.0,23.7622,23.769,23.7349,23.7417,220000.0
2007-04-19 15:25:00,34.88,34.91,34.88,34.91,317500.0,23.7417,23.7622,23.7417,23.7622,317500.0
2007-04-19 15:30:00,34.91,34.93,34.88,34.9,497000.0,23.7622,23.7758,23.7417,23.7554,497000.0
2007-04-19 15:35:00,34.9,34.9,34.86,34.9,174700.0,23.7554,23.7554,23.7281,23.7554,174700.0
2007-04-19 15:40:00,34.9,34.93,34.88,34.9,365600.0,23.7554,23.7758,23.7417,23.7554,365600.0
2007-04-19 15:45:00,34.89,34.92,34.89,34.91,518500.0,23.7486,23.769,23.7486,23.7622,518500.0
2007-04-19 15:50:00,34.91,34.91,34.89,34.9,402500.0,23.7622,23.7622,23.7486,23.7554,402500.0
2007-04-19 15:55:00,34.9,34.94,34.89,34.94,425800.0,23.7554,23.7826,23.7486,23.7826,425800.0
2007-04-20 09:30:00,35.05,35.33,35.0,35.25,1790700.0,23.8984,24.0893,23.8643,24.0348,1790700.0
2007-04-20 09:35:00,35.24,35.33,35.19,35.26,211900.0,24.0279,24.0893,23.9939,24.0416,211900.0
2007-04-20 09:40:00,35.26,35.3,35.23,35.24,320000.0,24.0416,24.0689,24.0211,24.0279,320000.0
2007-04-20 09:45:00,35.24,35.28,35.22,35.23,293100.0,24.0279,24.0552,24.0143,24.0211,293100.0
2007-04-20 09:50:00,35.22,35.22,35.12,35.16,157600.0,24.0143,24.0143,23.9461,23.9734,157600.0
2007-04-20 09:55:00,35.17,35.2,35.15,35.15,459800.0,23.9802,24.0007,23.9666,23.9666,459800.0
2007-04-20 10:00:00,35.15,35.2,35.15,35.19,133500.0,23.9666,24.0007,23.9666,23.9939,133500.0
2007-04-20 10:05:00,35.2,35.23,35.18,35.2,213700.0,24.0007,24.0211,23.987,24.0007,213700.0
2007-04-20 10:10:00,35.2,35.29,35.18,35.24,282600.0,24.0007,24.062,23.987,24.0279,282600.0
2007-04-20 10:15:00,35.23,35.23,35.16,35.16,242200.0,24.0211,24.0211,23.9734,23.9734,242200.0
2007-04-20 10:20:00,35.17,35.2,35.15,35.16,468200.0,23.9802,24.0007,23.9666,23.9734,468200.0
2007-04-20 10:25:00,35.15,35.15,35.06,35.08,350700.0,23.9666,23.9666,23.9052,23.9189,350700.0
2007-04-20 10:30:00,35.08,35.1,35.06,35.06,158000.0,23.9189,23.9325,23.9052,23.9052,158000.0
2007-04-20 10:35:00,35.06,35.07,35.01,35.01,175000.0,23.9052,23.912,23.8711,23.8711,175000.0
2007-04-20 10:40:00,35.01,35.05,34.98,35.05,294300.0,23.8711,23.8984,23.8507,23.8984,294300.0
2007-04-20 10:45:00,35.05,35.06,35.0,35.0,235700.0,23.8984,23.9052,23.8643,23.8643,235700.0
2007-04-20 10:50:00,35.0,35.15,35.0,35.02,404400.0,23.8643,23.9666,23.8643,23.8779,404400.0
2007-04-20 10:55:00,35.02,35.03,35.0,35.02,95200.0,23.8779,23.8848,23.8643,23.8779,95200.0
2007-04-20 11:00:00,35.02,35.02,35.0,35.01,64600.0,23.8779,23.8779,23.8643,23.8711,64600.0
2007-04-20 11:05:00,35.02,35.02,35.0,35.01,98900.0,23.8779,23.8779,23.8643,23.8711,98900.0
2007-04-20 11:10:00,35.01,35.01,34.99,35.0,68500.0,23.8711,23.8711,23.8575,23.8643,68500.0
2007-04-20 11:15:00,35.0,35.02,34.98,35.01,139900.0,23.8643,23.8779,23.8507,23.8711,139900.0
2007-04-20 11:20:00,35.02,35.02,34.97,34.98,317700.0,23.8779,23.8779,23.8438,23.8507,317700.0
2007-04-20 11:25:00,34.98,34.99,34.97,34.98,74200.0,23.8507,23.8575,23.8438,23.8507,74200.0
2007-04-20 11:30:00,34.98,34.98,34.96,34.97,75400.0,23.8507,23.8507,23.837,23.8438,75400.0
2007-04-20 11:35:00,34.97,34.97,34.96,34.96,45800.0,23.8438,23.8438,23.837,23.837,45800.0
2007-04-20 11:40:00,34.97,34.99,34.96,34.99,85500.0,23.8438,23.8575,23.837,23.8575,85500.0
2007-04-20 11:45:00,34.99,34.99,34.96,34.97,193700.0,23.8575,23.8575,23.837,23.8438,193700.0
2007-04-20 11:50:00,34.96,34.97,34.96,34.97,37900.0,23.837,23.8438,23.837,23.8438,37900.0
2007-04-20 11:55:00,34.97,34.97,34.96,34.96,54300.0,23.8438,23.8438,23.837,23.837,54300.0
2007-04-20 12:00:00,34.97,34.98,34.96,34.97,43300.0,23.8438,23.8507,23.837,23.8438,43300.0
2007-04-20 12:05:00,34.97,34.98,34.97,34.97,42100.0,23.8438,23.8507,23.8438,23.8438,42100.0
2007-04-20 12:10:00,34.98,35.0,34.97,34.99,80000.0,23.8507,23.8643,23.8438,23.8575,80000.0
2007-04-20 12:15:00,35.0,35.0,34.99,34.99,25100.0,23.8643,23.8643,23.8575,23.8575,25100.0
2007-04-20 12:20:00,34.99,35.0,34.99,34.99,61500.0,23.8575,23.8643,23.8575,23.8575,61500.0
2007-04-20 12:25:00,34.99,34.99,34.97,34.98,57400.0,23.8575,23.8575,23.8438,23.8507,57400.0
2007-04-20 12:30:00,34.97,34.98,34.96,34.97,48000.0,23.8438,23.8507,23.837,23.8438,48000.0
2007-04-20 12:35:00,34.97,34.97,34.95,34.97,62500.0,23.8438,23.8438,23.8302,23.8438,62500.0
2007-04-20 12:40:00,34.97,34.98,34.96,34.98,62900.0,23.8438,23.8507,23.837,23.8507,62900.0
2007-04-20 12:45:00,34.98,34.98,34.96,34.96,39600.0,23.8507,23.8507,23.837,23.837,39600.0
2007-04-20 12:50:00,34.97,34.98,34.96,34.96,23500.0,23.8438,23.8507,23.837,23.837,23500.0
2007-04-20 12:55:00,34.97,34.99,34.97,34.99,64700.0,23.8438,23.8575,23.8438,23.8575,64700.0
2007-04-20 13:00:00,34.99,35.0,34.97,34.99,67900.0,23.8575,23.8643,23.8438,23.8575,67900.0
2007-04-20 13:05:00,34.99,35.0,34.98,34.98,24100.0,23.8575,23.8643,23.8507,23.8507,24100.0
2007-04-20 13:10:00,34.98,34.99,34.98,34.98,24800.0,23.8507,23.8575,23.8507,23.8507,24800.0
2007-04-20 13:15:00,34.99,35.01,34.99,35.01,239200.0,23.8575,23.8711,23.8575,23.8711,239200.0
2007-04-20 13:20:00,35.01,35.05,35.0,35.04,380000.0,23.8711,23.8984,23.8643,23.8916,380000.0
2007-04-20 13:25:00,35.04,35.05,35.04,35.04,31400.0,23.8916,23.8984,23.8916,23.8916,31400.0
2007-04-20 13:30:00,35.05,35.07,35.04,35.06,192600.0,23.8984,23.912,23.8916,23.9052,192600.0
2007-04-20 13:35:00,35.06,35.09,35.06,35.09,287600.0,23.9052,23.9257,23.9052,23.9257,287600.0
2007-04-20 13:40:00,35.08,35.09,35.05,35.05,135300.0,23.9189,23.9257,23.8984,23.8984,135300.0
2007-04-20 13:45:00,35.06,35.06,35.04,35.05,88900.0,23.9052,23.9052,23.8916,23.8984,88900.0
2007-04-20 13:50:00,35.05,35.06,35.04,35.04,113400.0,23.8984,23.9052,23.8916,23.8916,113400.0
2007-04-20 13:55:00,35.04,35.08,35.04,35.05,79500.0,23.8916,23.9189,23.8916,23.8984,79500.0
2007-04-20 14:00:00,35.05,35.06,35.05,35.05,36100.0,23.8984,23.9052,23.8984,23.8984,36100.0
2007-04-20 14:05:00,35.05,35.07,35.05,35.07,75100.0,23.8984,23.912,23.8984,23.912,75100.0
2007-04-20 14:10:00,35.07,35.08,35.07,35.08,36200.0,23.912,23.9189,23.912,23.9189,36200.0
2007-04-20 14:15:00,35.07,35.08,35.05,35.06,101500.0,23.912,23.9189,23.8984,23.9052,101500.0
2007-04-20 14:20:00,35.06,35.06,35.05,35.06,29700.0,23.9052,23.9052,23.8984,23.9052,29700.0
2007-04-20 14:25:00,35.06,35.07,35.05,35.06,39800.0,23.9052,23.912,23.8984,23.9052,39800.0
2007-04-20 14:30:00,35.07,35.07,35.05,35.06,53600.0,23.912,23.912,23.8984,23.9052,53600.0
2007-04-20 14:35:00,35.06,35.08,35.06,35.07,74200.0,23.9052,23.9189,23.9052,23.912,74200.0
2007-04-20 14:40:00,35.07,35.07,35.06,35.06,42900.0,23.912,23.912,23.9052,23.9052,42900.0
2007-04-20 14:45:00,35.06,35.07,35.05,35.05,74200.0,23.9052,23.912,23.8984,23.8984,74200.0
2007-04-20 14:50:00,35.06,35.06,35.05,35.05,71700.0,23.9052,23.9052,23.8984,23.8984,71700.0
2007-04-20 14:55:00,35.06,35.06,35.05,35.06,78600.0,23.9052,23.9052,23.8984,23.9052,78600.0
2007-04-20 15:00:00,35.05,35.06,35.02,35.02,269100.0,23.8984,23.9052,23.8779,23.8779,269100.0
2007-04-20 15:05:00,35.02,35.03,35.0,35.01,206400.0,23.8779,23.8848,23.8643,23.8711,206400.0
2007-04-20 15:10:00,35.02,35.02,35.0,35.01,224800.0,23.8779,23.8779,23.8643,23.8711,224800.0
2007-04-20 15:15:00,35.01,35.02,35.0,35.0,412500.0,23.8711,23.8779,23.8643,23.8643,412500.0
2007-04-20 15:20:00,35.0,35.03,35.0,35.0,346900.0,23.8643,23.8848,23.8643,23.8643,346900.0
2007-04-20 15:25:00,35.01,35.02,34.98,34.98,208800.0,23.8711,23.8779,23.8507,23.8507,208800.0
2007-04-20 15:30:00,34.98,34.99,34.95,34.96,216800.0,23.8507,23.8575,23.8302,23.837,216800.0
2007-04-20 15:35:00,34.96,35.0,34.95,34.98,182100.0,23.837,23.8643,23.8302,23.8507,182100.0
2007-04-20 15:40:00,34.98,34.98,34.91,34.91,263100.0,23.8507,23.8507,23.8029,23.8029,263100.0
2007-04-20 15:45:00,34.92,34.93,34.9,34.93,361300.0,23.8098,23.8166,23.7961,23.8166,361300.0
2007-04-20 15:50:00,34.93,34.97,34.9,34.96,650600.0,23.8166,23.8438,23.7961,23.837,650600.0
2007-04-20 15:55:00,34.97,35.0,34.96,34.99,346500.0,23.8438,23.8643,23.837,23.8575,346500.0
2007-04-23 09:30:00,35.2,35.2,34.95,35.02,1281000.0,24.0007,24.0007,23.8302,23.8779,1281000.0
2007-04-23 09:35:00,35.03,35.06,35.0,35.02,285100.0,23.8848,23.9052,23.8643,23.8779,285100.0
2007-04-23 09:40:00,35.02,35.04,35.02,35.03,61600.0,23.8779,23.8916,23.8779,23.8848,61600.0
2007-04-23 09:45:00,35.04,35.04,35.02,35.04,63800.0,23.8916,23.8916,23.8779,23.8916,63800.0
2007-04-23 09:50:00,35.04,35.06,35.03,35.05,171200.0,23.8916,23.9052,23.8848,23.8984,171200.0
2007-04-23 09:55:00,35.04,35.05,35.04,35.04,58400.0,23.8916,23.8984,23.8916,23.8916,58400.0
2007-04-23 10:00:00,35.05,35.06,35.04,35.04,230400.0,23.8984,23.9052,23.8916,23.8916,230400.0
2007-04-23 10:05:00,35.04,35.05,35.03,35.03,46300.0,23.8916,23.8984,23.8848,23.8848,46300.0
2007-04-23 10:10:00,35.04,35.07,35.03,35.07,109000.0,23.8916,23.912,23.8848,23.912,109000.0
2007-04-23 10:15:00,35.07,35.07,35.04,35.05,55000.0,23.912,23.912,23.8916,23.8984,55000.0
2007-04-23 10:20:00,35.04,35.06,35.01,35.03,301500.0,23.8916,23.9052,23.8711,23.8848,301500.0
2007-04-23 10:25:00,35.03,35.03,34.97,34.99,203300.0,23.8848,23.8848,23.8438,23.8575,203300.0
2007-04-23 10:30:00,35.0,35.03,34.99,35.03,71200.0,23.8643,23.8848,23.8575,23.8848,71200.0
2007-04-23 10:35:00,35.03,35.04,35.0,35.0,49900.0,23.8848,23.8916,23.8643,23.8643,49900.0
2007-04-23 10:40:00,35.02,35.05,35.01,35.03,85100.0,23.8779,23.8984,23.8711,23.8848,85100.0
2007-04-23 10:45:00,35.04,35.06,35.03,35.04,67700.0,23.8916,23.9052,23.8848,23.8916,67700.0
2007-04-23 10:50:00,35.05,35.05,35.04,35.04,34400.0,23.8984,23.8984,23.8916,23.8916,34400.0
2007-04-23 10:55:00,35.04,35.05,35.02,35.04,74300.0,23.8916,23.8984,23.8779,23.8916,74300.0
2007-04-23 11:00:00,35.04,35.05,35.0,35.03,78700.0,23.8916,23.8984,23.8643,23.8848,78700.0
2007-04-23 11:05:00,35.02,35.04,35.01,35.01,83200.0,23.8779,23.8916,23.8711,23.8711,83200.0
2007-04-23 11:10:00,35.01,35.03,35.0,35.03,126000.0,23.8711,23.8848,23.8643,23.8848,126000.0
2007-04-23 11:15:00,35.03,35.05,35.02,35.04,59700.0,23.8848,23.8984,23.8779,23.8916,59700.0
2007-04-23 11:20:00,35.04,35.05,35.02,35.03,29600.0,23.8916,23.8984,23.8779,23.8848,29600.0
2007-04-23 11:25:00,35.03,35.05,35.02,35.04,60700.0,23.8848,23.8984,23.8779,23.8916,60700.0
2007-04-23 11:30:00,35.04,35.05,35.02,35.03,70400.0,23.8916,23.8984,23.8779,23.8848,70400.0
2007-04-23 11:35:00,35.03,35.05,35.02,35.04,46000.0,23.8848,23.8984,23.8779,23.8916,46000.0
2007-04-23 11:40:00,35.05,35.05,35.02,35.03,44300.0,23.8984,23.8984,23.8779,23.8848,44300.0
2007-04-23 11:45:00,35.02,35.04,35.02,35.04,38400.0,23.8779,23.8916,23.8779,23.8916,38400.0
2007-04-23 11:50:00,35.03,35.05,35.02,35.02,258200.0,23.8848,23.8984,23.8779,23.8779,258200.0
2007-04-23 11:55:00,35.03,35.03,35.01,35.03,39800.0,23.8848,23.8848,23.8711,23.8848,39800.0
2007-04-23 12:00:00,35.03,35.05,35.02,35.04,117800.0,23.8848,23.8984,23.8779,23.8916,117800.0
2007-04-23 12:05:00,35.04,35.05,35.02,35.04,85500.0,23.8916,23.8984,23.8779,23.8916,85500.0
2007-04-23 12:10:00,35.05,35.05,35.04,35.04,20800.0,23.8984,23.8984,23.8916,23.8916,20800.0
2007-04-23 12:15:00,35.04,35.05,35.03,35.04,78900.0,23.8916,23.8984,23.8848,23.8916,78900.0
2007-04-23 12:20:00,35.05,35.06,35.04,35.06,101700.0,23.8984,23.9052,23.8916,23.9052,101700.0
2007-04-23 12:25:00,35.05,35.08,35.05,35.07,67100.0,23.8984,23.9189,23.8984,23.912,67100.0
2007-04-23 12:30:00,35.07,35.08,35.04,35.06,112900.0,23.912,23.9189,23.8916,23.9052,112900.0
2007-04-23 12:35:00,35.06,35.07,35.05,35.06,63900.0,23.9052,23.912,23.8984,23.9052,63900.0
2007-04-23 12:40:00,35.07,35.07,35.06,35.07,53200.0,23.912,23.912,23.9052,23.912,53200.0
2007-04-23 12:45:00,35.06,35.08,35.06,35.07,39100.0,23.9052,23.9189,23.9052,23.912,39100.0
2007-04-23 12:50:00,35.08,35.1,35.08,35.08,68000.0,23.9189,23.9325,23.9189,23.9189,68000.0
2007-04-23 12:55:00,35.09,35.1,35.08,35.09,107800.0,23.9257,23.9325,23.9189,23.9257,107800.0
2007-04-23 13:00:00,35.1,35.1,35.09,35.1,101400.0,23.9325,23.9325,23.9257,23.9325,101400.0
2007-04-23 13:05:00,35.09,35.14,35.09,35.11,124700.0,23.9257,23.9598,23.9257,23.9393,124700.0
2007-04-23 13:10:00,35.11,35.12,35.09,35.09,51300.0,23.9393,23.9461,23.9257,23.9257,51300.0
2007-04-23 13:15:00,35.09,35.11,35.09,35.1,33000.0,23.9257,23.9393,23.9257,23.9325,33000.0
2007-04-23 13:20:00,35.1,35.1,35.09,35.1,37400.0,23.9325,23.9325,23.9257,23.9325,37400.0
2007-04-23 13:25:00,35.09,35.1,35.09,35.09,27600.0,23.9257,23.9325,23.9257,23.9257,27600.0
2007-04-23 13:30:00,35.09,35.09,35.06,35.07,95000.0,23.9257,23.9257,23.9052,23.912,95000.0
2007-04-23 13:35:00,35.08,35.09,35.06,35.09,43100.0,23.9189,23.9257,23.9052,23.9257,43100.0
2007-04-23 13:40:00,35.08,35.1,35.06,35.09,152700.0,23.9189,23.9325,23.9052,23.9257,152700.0
2007-04-23 13:45:00,35.1,35.1,35.08,35.08,42800.0,23.9325,23.9325,23.9189,23.9189,42800.0
2007-04-23 13:50:00,35.09,35.09,35.06,35.07,227700.0,23.9257,23.9257,23.9052,23.912,227700.0
2007-04-23 13:55:00,35.07,35.12,35.07,35.1,210000.0,23.912,23.9461,23.912,23.9325,210000.0
2007-04-23 14:00:00,35.1,35.1,35.08,35.09,376500.0,23.9325,23.9325,23.9189,23.9257,376500.0
2007-04-23 14:05:00,35.08,35.1,35.06,35.09,290200.0,23.9189,23.9325,23.9052,23.9257,290200.0
2007-04-23 14:10:00,35.08,35.09,35.07,35.08,141700.0,23.9189,23.9257,23.912,23.9189,141700.0
2007-04-23 14:15:00,35.09,35.11,35.08,35.09,159300.0,23.9257,23.9393,23.9189,23.9257,159300.0
2007-04-23 14:20:00,35.1,35.11,35.09,35.1,149100.0,23.9325,23.9393,23.9257,23.9325,149100.0
2007-04-23 14:25:00,35.09,35.11,35.09,35.11,128300.0,23.9257,23.9393,23.9257,23.9393,128300.0
2007-04-23 14:30:00,35.11,35.18,35.11,35.15,241700.0,23.9393,23.987,23.9393,23.9666,241700.0
2007-04-23 14:35:00,35.15,35.18,35.14,35.18,270600.0,23.9666,23.987,23.9598,23.987,270600.0
2007-04-23 14:40:00,35.17,35.2,35.15,35.19,374300.0,23.9802,24.0007,23.9666,23.9939,374300.0
2007-04-23 14:45:00,35.19,35.2,35.16,35.19,151900.0,23.9939,24.0007,23.9734,23.9939,151900.0
2007-04-23 14:50:00,35.19,35.2,35.15,35.16,96100.0,23.9939,24.0007,23.9666,23.9734,96100.0
2007-04-23 14:55:00,35.15,35.17,35.14,35.17,182200.0,23.9666,23.9802,23.9598,23.9802,182200.0
2007-04-23 15:00:00,35.17,35.17,35.14,35.15,214700.0,23.9802,23.9802,23.9598,23.9666,214700.0
2007-04-23 15:05:00,35.16,35.19,35.14,35.16,204700.0,23.9734,23.9939,23.9598,23.9734,204700.0
2007-04-23 15:10:00,35.16,35.19,35.15,35.18,147700.0,23.9734,23.9939,23.9666,23.987,147700.0
2007-04-23 15:15:00,35.18,35.19,35.16,35.18,128400.0,23.987,23.9939,23.9734,23.987,128400.0
2007-04-23 15:20:00,35.18,35.18,35.16,35.16,36400.0,23.987,23.987,23.9734,23.9734,36400.0
2007-04-23 15:25:00,35.16,35.18,35.14,35.16,237400.0,23.9734,23.987,23.9598,23.9734,237400.0
2007-04-23 15:30:00,35.16,35.17,35.15,35.15,155100.0,23.9734,23.9802,23.9666,23.9666,155100.0
2007-04-23 15:35:00,35.14,35.15,35.14,35.15,47300.0,23.9598,23.9666,23.9598,23.9666,47300.0
2007-04-23 15:40:00,35.14,35.15,35.07,35.08,676400.0,23.9598,23.9666,23.912,23.9189,676400.0
2007-04-23 15:45:00,35.08,35.11,35.06,35.1,278800.0,23.9189,23.9393,23.9052,23.9325,278800.0
2007-04-23 15:50:00,35.11,35.12,35.09,35.1,426200.0,23.9393,23.9461,23.9257,23.9325,426200.0
2007-04-23 15:55:00,35.1,35.11,35.08,35.11,349600.0,23.9325,23.9393,23.9189,23.9393,349600.0
2007-04-24 09:30:00,35.49,35.72,35.49,35.65,2298800.0,24.1984,24.3552,24.1984,24.3075,2298800.0
2007-04-24 09:35:00,35.66,36.61,35.5,36.5,1619300.0,24.3143,24.9621,24.2052,24.8871,1619300.0
2007-04-24 09:40:00,36.51,36.66,36.25,36.45,1815200.0,24.8939,24.9962,24.7166,24.853,1815200.0
2007-04-24 09:45:00,36.45,36.54,36.16,36.47,1867500.0,24.853,24.9143,24.6552,24.8666,1867500.0
2007-04-24 09:50:00,36.47,36.48,36.3,36.31,996900.0,24.8666,24.8734,24.7507,24.7575,996900.0
2007-04-24 09:55:00,36.31,36.32,35.97,36.22,1644600.0,24.7575,24.7643,24.5257,24.6961,1644600.0
2007-04-24 10:00:00,36.22,36.22,35.96,36.02,671800.0,24.6961,24.6961,24.5189,24.5598,671800.0
2007-04-24 10:05:00,36.01,36.02,35.83,35.84,803100.0,24.553,24.5598,24.4302,24.437,803100.0
2007-04-24 10:10:00,35.84,35.89,35.66,35.86,783000.0,24.437,24.4711,24.3143,24.4507,783000.0
2007-04-24 10:15:00,35.86,36.02,35.83,35.84,430000.0,24.4507,24.5598,24.4302,24.437,430000.0
2007-04-24 10:20:00,35.84,35.89,35.8,35.82,255900.0,24.437,24.4711,24.4098,24.4234,255900.0
2007-04-24 10:25:00,35.82,35.87,35.78,35.86,298100.0,24.4234,24.4575,24.3961,24.4507,298100.0
2007-04-24 10:30:00,35.87,35.92,35.82,35.9,430200.0,24.4575,24.4916,24.4234,24.478,430200.0
2007-04-24 10:35:00,35.9,35.97,35.83,35.96,177900.0,24.478,24.5257,24.4302,24.5189,177900.0
2007-04-24 10:40:00,35.96,36.08,35.95,36.07,887400.0,24.5189,24.6007,24.512,24.5939,887400.0
2007-04-24 10:45:00,36.08,36.1,35.94,35.97,411000.0,24.6007,24.6143,24.5052,24.5257,411000.0
2007-04-24 10:50:00,35.98,36.05,35.98,36.04,848900.0,24.5325,24.5802,24.5325,24.5734,848900.0
2007-04-24 10:55:00,36.03,36.03,35.98,35.99,338600.0,24.5666,24.5666,24.5325,24.5393,338600.0
2007-04-24 11:00:00,35.99,36.03,35.99,36.0,340400.0,24.5393,24.5666,24.5393,24.5461,340400.0
2007-04-24 11:05:00,35.99,36.04,35.99,36.02,356700.0,24.5393,24.5734,24.5393,24.5598,356700.0
2007-04-24 11:10:00,36.02,36.04,36.0,36.03,160300.0,24.5598,24.5734,24.5461,24.5666,160300.0
2007-04-24 11:15:00,36.03,36.03,35.99,36.01,192500.0,24.5666,24.5666,24.5393,24.553,192500.0
2007-04-24 11:20:00,36.01,36.03,35.99,36.01,818200.0,24.553,24.5666,24.5393,24.553,818200.0
2007-04-24 11:25:00,36.0,36.01,35.99,36.0,275700.0,24.5461,24.553,24.5393,24.5461,275700.0
2007-04-24 11:30:00,36.0,36.02,35.99,36.01,271900.0,24.5461,24.5598,24.5393,24.553,271900.0
2007-04-24 11:35:00,36.01,36.02,36.0,36.0,261300.0,24.553,24.5598,24.5461,24.5461,261300.0
2007-04-24 11:40:00,36.0,36.01,35.99,36.0,292200.0,24.5461,24.553,24.5393,24.5461,292200.0
2007-04-24 11:45:00,35.99,36.0,35.96,36.0,225500.0,24.5393,24.5461,24.5189,24.5461,225500.0
2007-04-24 11:50:00,36.0,36.07,35.99,36.07,455200.0,24.5461,24.5939,24.5393,24.5939,455200.0
2007-04-24 11:55:00,36.07,36.09,36.04,36.09,244600.0,24.5939,24.6075,24.5734,24.6075,244600.0
2007-04-24 12:00:00,36.09,36.1,36.07,36.08,194700.0,24.6075,24.6143,24.5939,24.6007,194700.0
2007-04-24 12:05:00,36.08,36.15,36.07,36.13,303700.0,24.6007,24.6484,24.5939,24.6348,303700.0
2007-04-24 12:10:00,36.12,36.35,36.12,36.3,772900.0,24.628,24.7848,24.628,24.7507,772900.0
2007-04-24 12:15:00,36.31,36.46,36.26,36.43,988800.0,24.7575,24.8598,24.7234,24.8393,988800.0
2007-04-24 12:20:00,36.42,36.51,36.36,36.4,692600.0,24.8325,24.8939,24.7916,24.8189,692600.0
2007-04-24 12:25:00,36.39,36.48,36.34,36.48,384800.0,24.8121,24.8734,24.778,24.8734,384800.0
2007-04-24 12:30:00,36.47,36.48,36.36,36.36,332100.0,24.8666,24.8734,24.7916,24.7916,332100.0
2007-04-24 12:35:00,36.36,36.41,36.33,36.39,423600.0,24.7916,24.8257,24.7711,24.8121,423600.0
2007-04-24 12:40:00,36.38,36.42,36.37,36.42,191200.0,24.8052,24.8325,24.7984,24.8325,191200.0
2007-04-24 12:45:00,36.42,36.43,36.37,36.39,383400.0,24.8325,24.8393,24.7984,24.8121,383400.0
2007-04-24 12:50:00,36.39,36.42,36.33,36.34,534300.0,24.8121,24.8325,24.7711,24.778,534300.0
2007-04-24 12:55:00,36.34,36.38,36.33,36.36,605300.0,24.778,24.8052,24.7711,24.7916,605300.0
2007-04-24 13:00:00,36.35,36.36,36.32,36.34,381600.0,24.7848,24.7916,24.7643,24.778,381600.0
2007-04-24 13:05:00,36.33,36.36,36.31,36.33,302300.0,24.7711,24.7916,24.7575,24.7711,302300.0
2007-04-24 13:10:00,36.33,36.35,36.27,36.27,238200.0,24.7711,24.7848,24.7302,24.7302,238200.0
2007-04-24 13:15:00,36.28,36.28,36.22,36.24,338300.0,24.7371,24.7371,24.6961,24.7098,338300.0
2007-04-24 13:20:00,36.23,36.26,36.17,36.18,256800.0,24.703,24.7234,24.6621,24.6689,256800.0
2007-04-24 13:25:00,36.18,36.25,36.18,36.22,357700.0,24.6689,24.7166,24.6689,24.6961,357700.0
2007-04-24 13:30:00,36.22,36.33,36.18,36.32,348300.0,24.6961,24.7711,24.6689,24.7643,348300.0
2007-04-24 13:35:00,36.33,36.36,36.28,36.34,251600.0,24.7711,24.7916,24.7371,24.778,251600.0
2007-04-24 13:40:00,36.34,36.34,36.3,36.32,218800.0,24.778,24.778,24.7507,24.7643,218800.0
2007-04-24 13:45:00,36.32,36.34,36.3,36.32,328900.0,24.7643,24.778,24.7507,24.7643,328900.0
2007-04-24 13:50:00,36.32,36.33,36.27,36.28,309600.0,24.7643,24.7711,24.7302,24.7371,309600.0
2007-04-24 13:55:00,36.28,36.32,36.26,36.3,249400.0,24.7371,24.7643,24.7234,24.7507,249400.0
2007-04-24 14:00:00,36.3,36.37,36.29,36.35,460700.0,24.7507,24.7984,24.7439,24.7848,460700.0
2007-04-24 14:05:00,36.35,36.42,36.34,36.42,155600.0,24.7848,24.8325,24.778,24.8325,155600.0
2007-04-24 14:10:00,36.42,36.47,36.4,36.46,818000.0,24.8325,24.8666,24.8189,24.8598,818000.0
2007-04-24 14:15:00,36.46,36.48,36.43,36.45,358000.0,24.8598,24.8734,24.8393,24.853,358000.0
2007-04-24 14:20:00,36.44,36.46,36.43,36.45,369100.0,24.8461,24.8598,24.8393,24.853,369100.0
2007-04-24 14:25:00,36.45,36.45,36.37,36.37,268300.0,24.853,24.853,24.7984,24.7984,268300.0
2007-04-24 14:30:00,36.37,36.4,36.35,36.4,194800.0,24.7984,24.8189,24.7848,24.8189,194800.0
2007-04-24 14:35:00,36.4,36.44,36.39,36.4,224900.0,24.8189,24.8461,24.8121,24.8189,224900.0
2007-04-24 14:40:00,36.41,36.45,36.4,36.44,278200.0,24.8257,24.853,24.8189,24.8461,278200.0
2007-04-24 14:45:00,36.44,36.45,36.41,36.44,138100.0,24.8461,24.853,24.8257,24.8461,138100.0
2007-04-24 14:50:00,36.45,36.52,36.42,36.49,589000.0,24.853,24.9007,24.8325,24.8802,589000.0
2007-04-24 14:55:00,36.5,36.6,36.48,36.59,545400.0,24.8871,24.9552,24.8734,24.9484,545400.0
2007-04-24 15:00:00,36.58,36.64,36.55,36.61,365400.0,24.9416,24.9825,24.9212,24.9621,365400.0
2007-04-24 15:05:00,36.6,36.65,36.57,36.63,212700.0,24.9552,24.9893,24.9348,24.9757,212700.0
2007-04-24 15:10:00,36.62,36.7,36.59,36.68,310000.0,24.9689,25.0234,24.9484,25.0098,310000.0
2007-04-24 15:15:00,36.68,36.75,36.66,36.71,483800.0,25.0098,25.0575,24.9962,25.0302,483800.0
2007-04-24 15:20:00,36.71,36.84,36.71,36.79,636700.0,25.0302,25.1189,25.0302,25.0848,636700.0
2007-04-24 15:25:00,36.8,36.89,36.74,36.88,662800.0,25.0916,25.153,25.0507,25.1462,662800.0
2007-04-24 15:30:00,36.89,36.89,36.75,36.78,377600.0,25.153,25.153,25.0575,25.078,377600.0
2007-04-24 15:35:00,36.78,36.83,36.67,36.7,697400.0,25.078,25.1121,25.003,25.0234,697400.0
2007-04-24 15:40:00,36.7,36.75,36.67,36.74,886900.0,25.0234,25.0575,25.003,25.0507,886900.0
2007-04-24 15:45:00,36.73,36.76,36.64,36.75,1009200.0,25.0439,25.0643,24.9825,25.0575,1009200.0
2007-04-24 15:50:00,36.75,36.82,36.73,36.81,1096100.0,25.0575,25.1052,25.0439,25.0984,1096100.0
2007-04-24 15:55:00,36.81,36.84,36.65,36.69,958900.0,25.0984,25.1189,24.9893,25.0166,958900.0
2007-04-25 09:30:00,36.98,36.99,36.66,36.87,434800.0,25.2143,25.2212,24.9962,25.1393,434800.0
2007-04-25 09:35:00,36.85,36.86,36.53,36.6,470100.0,25.1257,25.1325,24.9075,24.9552,470100.0
2007-04-25 09:40:00,36.6,36.8,36.58,36.71,324700.0,24.9552,25.0916,24.9416,25.0302,324700.0
2007-04-25 09:45:00,36.71,36.74,36.66,36.68,304200.0,25.0302,25.0507,24.9962,25.0098,304200.0
2007-04-25 09:50:00,36.68,36.68,36.55,36.59,326700.0,25.0098,25.0098,24.9212,24.9484,326700.0
2007-04-25 09:55:00,36.6,36.8,36.45,36.58,509800.0,24.9552,25.0916,24.853,24.9416,509800.0
2007-04-25 10:00:00,36.57,36.66,36.48,36.53,451000.0,24.9348,24.9962,24.8734,24.9075,451000.0
2007-04-25 10:05:00,36.52,36.53,36.4,36.47,196300.0,24.9007,24.9075,24.8189,24.8666,196300.0
2007-04-25 10:10:00,36.49,36.5,36.45,36.46,90000.0,24.8802,24.8871,24.853,24.8598,90000.0
2007-04-25 10:15:00,36.46,36.48,36.36,36.37,359700.0,24.8598,24.8734,24.7916,24.7984,359700.0
2007-04-25 10:20:00,36.36,36.59,36.35,36.56,253500.0,24.7916,24.9484,24.7848,24.928,253500.0
2007-04-25 10:25:00,36.55,36.56,36.35,36.41,411800.0,24.9212,24.928,24.7848,24.8257,411800.0
2007-04-25 10:30:00,36.41,36.41,36.38,36.38,74600.0,24.8257,24.8257,24.8052,24.8052,74600.0
2007-04-25 10:35:00,36.39,36.41,36.27,36.3,417100.0,24.8121,24.8257,24.7302,24.7507,417100.0
2007-04-25 10:40:00,36.3,36.3,36.2,36.26,392700.0,24.7507,24.7507,24.6825,24.7234,392700.0
2007-04-25 10:45:00,36.27,36.29,36.2,36.23,274000.0,24.7302,24.7439,24.6825,24.703,274000.0
2007-04-25 10:50:00,36.23,36.25,36.17,36.25,254500.0,24.703,24.7166,24.6621,24.7166,254500.0
2007-04-25 10:55:00,36.25,36.31,36.24,36.26,145600.0,24.7166,24.7575,24.7098,24.7234,145600.0
2007-04-25 11:00:00,36.26,36.42,36.25,36.38,226200.0,24.7234,24.8325,24.7166,24.8052,226200.0
2007-04-25 11:05:00,36.4,36.52,36.38,36.49,349200.0,24.8189,24.9007,24.8052,24.8802,349200.0
2007-04-25 11:10:00,36.49,36.51,36.46,36.51,153100.0,24.8802,24.8939,24.8598,24.8939,153100.0
2007-04-25 11:15:00,36.51,36.51,36.49,36.51,70600.0,24.8939,24.8939,24.8802,24.8939,70600.0
2007-04-25 11:20:00,36.5,36.51,36.49,36.5,53300.0,24.8871,24.8939,24.8802,24.8871,53300.0
2007-04-25 11:25:00,36.51,36.66,36.5,36.66,197300.0,24.8939,24.9962,24.8871,24.9962,197300.0
2007-04-25 11:30:00,36.66,36.74,36.66,36.68,207800.0,24.9962,25.0507,24.9962,25.0098,207800.0
2007-04-25 11:35:00,36.67,36.68,36.59,36.59,64200.0,25.003,25.0098,24.9484,24.9484,64200.0
2007-04-25 11:40:00,36.59,36.6,36.59,36.6,49100.0,24.9484,24.9552,24.9484,24.9552,49100.0
2007-04-25 11:45:00,36.6,36.68,36.59,36.65,95500.0,24.9552,25.0098,24.9484,24.9893,95500.0
2007-04-25 11:50:00,36.65,36.69,36.62,36.69,74500.0,24.9893,25.0166,24.9689,25.0166,74500.0
2007-04-25 11:55:00,36.68,36.7,36.61,36.66,149600.0,25.0098,25.0234,24.9621,24.9962,149600.0
2007-04-25 12:00:00,36.66,36.71,36.63,36.68,224900.0,24.9962,25.0302,24.9757,25.0098,224900.0
2007-04-25 12:05:00,36.68,36.72,36.65,36.66,195600.0,25.0098,25.0371,24.9893,24.9962,195600.0
2007-04-25 12:10:00,36.65,36.68,36.63,36.68,67200.0,24.9893,25.0098,24.9757,25.0098,67200.0
2007-04-25 12:15:00,36.68,36.69,36.62,36.68,119200.0,25.0098,25.0166,24.9689,25.0098,119200.0
2007-04-25 12:20:00,36.68,36.7,36.67,36.68,78200.0,25.0098,25.0234,25.003,25.0098,78200.0
2007-04-25 12:25:00,36.68,36.68,36.66,36.67,14600.0,25.0098,25.0098,24.9962,25.003,14600.0
2007-04-25 12:30:00,36.67,36.67,36.65,36.66,31400.0,25.003,25.003,24.9893,24.9962,31400.0
2007-04-25 12:35:00,36.66,36.66,36.55,36.56,132900.0,24.9962,24.9962,24.9212,24.928,132900.0
2007-04-25 12:40:00,36.56,36.6,36.54,36.6,69700.0,24.928,24.9552,24.9143,24.9552,69700.0
2007-04-25 12:45:00,36.6,36.67,36.59,36.65,51900.0,24.9552,25.003,24.9484,24.9893,51900.0
2007-04-25 12:50:00,36.65,36.66,36.63,36.63,22500.0,24.9893,24.9962,24.9757,24.9757,22500.0
2007-04-25 12:55:00,36.63,36.64,36.6,36.62,24100.0,24.9757,24.9825,24.9552,24.9689,24100.0
2007-04-25 13:00:00,36.61,36.63,36.61,36.62,42900.0,24.9621,24.9757,24.9621,24.9689,42900.0
2007-04-25 13:05:00,36.63,36.7,36.62,36.68,105600.0,24.9757,25.0234,24.9689,25.0098,105600.0
2007-04-25 13:10:00,36.68,36.69,36.64,36.68,103300.0,25.0098,25.0166,24.9825,25.0098,103300.0
2007-04-25 13:15:00,36.68,36.71,36.66,36.69,190900.0,25.0098,25.0302,24.9962,25.0166,190900.0
2007-04-25 13:20:00,36.7,36.79,36.69,36.76,144800.0,25.0234,25.0848,25.0166,25.0643,144800.0
2007-04-25 13:25:00,36.77,36.77,36.68,36.69,61000.0,25.0712,25.0712,25.0098,25.0166,61000.0
2007-04-25 13:30:00,36.69,36.72,36.67,36.68,63500.0,25.0166,25.0371,25.003,25.0098,63500.0
2007-04-25 13:35:00,36.68,36.7,36.66,36.7,100800.0,25.0098,25.0234,24.9962,25.0234,100800.0
2007-04-25 13:40:00,36.7,36.7,36.66,36.67,37500.0,25.0234,25.0234,24.9962,25.003,37500.0
2007-04-25 13:45:00,36.67,36.68,36.66,36.68,25700.0,25.003,25.0098,24.9962,25.0098,25700.0
2007-04-25 13:50:00,36.67,36.7,36.67,36.67,84400.0,25.003,25.0234,25.003,25.003,84400.0
2007-04-25 13:55:00,36.67,36.7,36.66,36.66,69600.0,25.003,25.0234,24.9962,24.9962,69600.0
2007-04-25 14:00:00,36.67,36.69,36.65,36.68,192900.0,25.003,25.0166,24.9893,25.0098,192900.0
2007-04-25 14:05:00,36.69,36.7,36.65,36.69,176500.0,25.0166,25.0234,24.9893,25.0166,176500.0
2007-04-25 14:10:00,36.69,36.7,36.63,36.65,97400.0,25.0166,25.0234,24.9757,24.9893,97400.0
2007-04-25 14:15:00,36.65,36.66,36.63,36.65,150800.0,24.9893,24.9962,24.9757,24.9893,150800.0
2007-04-25 14:20:00,36.66,36.66,36.64,36.65,39800.0,24.9962,24.9962,24.9825,24.9893,39800.0
2007-04-25 14:25:00,36.65,36.66,36.64,36.66,125600.0,24.9893,24.9962,24.9825,24.9962,125600.0
2007-04-25 14:30:00,36.66,36.67,36.63,36.63,88800.0,24.9962,25.003,24.9757,24.9757,88800.0
2007-04-25 14:35:00,36.64,36.64,36.61,36.62,66300.0,24.9825,24.9825,24.9621,24.9689,66300.0
2007-04-25 14:40:00,36.62,36.63,36.6,36.6,104900.0,24.9689,24.9757,24.9552,24.9552,104900.0
2007-04-25 14:45:00,36.61,36.61,36.6,36.61,114600.0,24.9621,24.9621,24.9552,24.9621,114600.0
2007-04-25 14:50:00,36.61,36.66,36.6,36.63,210100.0,24.9621,24.9962,24.9552,24.9757,210100.0
2007-04-25 14:55:00,36.62,36.66,36.62,36.65,162400.0,24.9689,24.9962,24.9689,24.9893,162400.0
2007-04-25 15:00:00,36.65,36.68,36.63,36.68,249600.0,24.9893,25.0098,24.9757,25.0098,249600.0
2007-04-25 15:05:00,36.69,36.71,36.68,36.69,174000.0,25.0166,25.0302,25.0098,25.0166,174000.0
2007-04-25 15:10:00,36.7,36.7,36.64,36.64,159500.0,25.0234,25.0234,24.9825,24.9825,159500.0
2007-04-25 15:15:00,36.65,36.66,36.63,36.64,127300.0,24.9893,24.9962,24.9757,24.9825,127300.0
2007-04-25 15:20:00,36.64,36.66,36.62,36.62,168900.0,24.9825,24.9962,24.9689,24.9689,168900.0
2007-04-25 15:25:00,36.61,36.63,36.56,36.59,356700.0,24.9621,24.9757,24.928,24.9484,356700.0
2007-04-25 15:30:00,36.59,36.62,36.58,36.61,213800.0,24.9484,24.9689,24.9416,24.9621,213800.0
2007-04-25 15:35:00,36.6,36.61,36.59,36.6,327000.0,24.9552,24.9621,24.9484,24.9552,327000.0
2007-04-25 15:40:00,36.59,36.63,36.59,36.62,278500.0,24.9484,24.9757,24.9484,24.9689,278500.0
2007-04-25 15:45:00,36.61,36.65,36.61,36.64,380500.0,24.9621,24.9893,24.9621,24.9825,380500.0
2007-04-25 15:50:00,36.64,36.65,36.6,36.65,516300.0,24.9825,24.9893,24.9552,24.9893,516300.0
2007-04-25 15:55:00,36.65,36.7,36.61,36.68,467800.0,24.9893,25.0234,24.9621,25.0098,467800.0
2007-04-26 09:30:00,36.74,37.0,36.68,36.98,351900.0,25.0507,25.228,25.0098,25.2143,351900.0
2007-04-26 09:35:00,36.99,37.02,36.7,36.89,320400.0,25.2212,25.2416,25.0234,25.153,320400.0
2007-04-26 09:40:00,36.9,37.0,36.88,36.96,252600.0,25.1598,25.228,25.1462,25.2007,252600.0
2007-04-26 09:45:00,36.97,37.0,36.9,36.98,208300.0,25.2075,25.228,25.1598,25.2143,208300.0
2007-04-26 09:50:00,36.97,37.0,36.86,36.95,241700.0,25.2075,25.228,25.1325,25.1939,241700.0
2007-04-26 09:55:00,36.95,37.03,36.92,37.03,165000.0,25.1939,25.2484,25.1734,25.2484,165000.0
2007-04-26 10:00:00,37.03,37.15,37.02,37.04,285100.0,25.2484,25.3303,25.2416,25.2553,285100.0
2007-04-26 10:05:00,37.04,37.06,37.02,37.03,231800.0,25.2553,25.2689,25.2416,25.2484,231800.0
2007-04-26 10:10:00,37.03,37.03,36.99,37.01,206400.0,25.2484,25.2484,25.2212,25.2348,206400.0
2007-04-26 10:15:00,37.02,37.06,37.01,37.05,182900.0,25.2416,25.2689,25.2348,25.2621,182900.0
2007-04-26 10:20:00,37.05,37.06,36.95,37.0,200900.0,25.2621,25.2689,25.1939,25.228,200900.0
2007-04-26 10:25:00,37.0,37.05,36.99,37.03,168400.0,25.228,25.2621,25.2212,25.2484,168400.0
2007-04-26 10:30:00,37.03,37.07,37.0,37.02,94800.0,25.2484,25.2757,25.228,25.2416,94800.0
2007-04-26 10:35:00,37.02,37.04,36.98,37.04,267800.0,25.2416,25.2553,25.2143,25.2553,267800.0
2007-04-26 10:40:00,37.04,37.06,37.03,37.04,127400.0,25.2553,25.2689,25.2484,25.2553,127400.0
2007-04-26 10:45:00,37.05,37.06,37.02,37.03,212400.0,25.2621,25.2689,25.2416,25.2484,212400.0
2007-04-26 10:50:00,37.03,37.04,37.01,37.04,88900.0,25.2484,25.2553,25.2348,25.2553,88900.0
2007-04-26 10:55:00,37.04,37.05,37.03,37.04,107000.0,25.2553,25.2621,25.2484,25.2553,107000.0
2007-04-26 11:00:00,37.03,37.05,37.03,37.05,151700.0,25.2484,25.2621,25.2484,25.2621,151700.0
2007-04-26 11:05:00,37.05,37.05,37.01,37.02,107500.0,25.2621,25.2621,25.2348,25.2416,107500.0
2007-04-26 11:10:00,37.02,37.03,37.02,37.02,48600.0,25.2416,25.2484,25.2416,25.2416,48600.0
2007-04-26 11:15:00,37.03,37.03,37.02,37.03,77100.0,25.2484,25.2484,25.2416,25.2484,77100.0
2007-04-26 11:20:00,37.03,37.03,36.94,36.94,196400.0,25.2484,25.2484,25.1871,25.1871,196400.0
2007-04-26 11:25:00,36.94,36.97,36.9,36.9,156800.0,25.1871,25.2075,25.1598,25.1598,156800.0
2007-04-26 11:30:00,36.9,36.91,36.86,36.89,145300.0,25.1598,25.1666,25.1325,25.153,145300.0
2007-04-26 11:35:00,36.89,36.98,36.88,36.97,199500.0,25.153,25.2143,25.1462,25.2075,199500.0
2007-04-26 11:40:00,36.97,37.0,36.95,36.96,303400.0,25.2075,25.228,25.1939,25.2007,303400.0
2007-04-26 11:45:00,36.95,37.02,36.95,36.99,224600.0,25.1939,25.2416,25.1939,25.2212,224600.0
2007-04-26 11:50:00,36.99,37.01,36.97,36.97,250200.0,25.2212,25.2348,25.2075,25.2075,250200.0
2007-04-26 11:55:00,36.98,37.02,36.97,36.99,227400.0,25.2143,25.2416,25.2075,25.2212,227400.0
2007-04-26 12:00:00,36.99,37.01,36.98,36.98,202000.0,25.2212,25.2348,25.2143,25.2143,202000.0
2007-04-26 12:05:00,36.98,37.0,36.96,36.98,246300.0,25.2143,25.228,25.2007,25.2143,246300.0
2007-04-26 12:10:00,36.98,36.98,36.95,36.96,56100.0,25.2143,25.2143,25.1939,25.2007,56100.0
2007-04-26 12:15:00,36.97,36.97,36.91,36.92,73700.0,25.2075,25.2075,25.1666,25.1734,73700.0
2007-04-26 12:20:00,36.92,36.92,36.89,36.91,98900.0,25.1734,25.1734,25.153,25.1666,98900.0
2007-04-26 12:25:00,36.92,36.92,36.89,36.91,40200.0,25.1734,25.1734,25.153,25.1666,40200.0
2007-04-26 12:30:00,36.91,36.98,36.89,36.9,311200.0,25.1666,25.2143,25.153,25.1598,311200.0
2007-04-26 12:35:00,36.9,36.92,36.86,36.86,362500.0,25.1598,25.1734,25.1325,25.1325,362500.0
2007-04-26 12:40:00,36.86,36.86,36.83,36.85,86900.0,25.1325,25.1325,25.1121,25.1257,86900.0
2007-04-26 12:45:00,36.84,36.85,36.76,36.77,146900.0,25.1189,25.1257,25.0643,25.0712,146900.0
2007-04-26 12:50:00,36.77,36.8,36.7,36.74,380400.0,25.0712,25.0916,25.0234,25.0507,380400.0
2007-04-26 12:55:00,36.75,36.81,36.74,36.81,95200.0,25.0575,25.0984,25.0507,25.0984,95200.0
2007-04-26 13:00:00,36.81,36.85,36.76,36.76,69200.0,25.0984,25.1257,25.0643,25.0643,69200.0
2007-04-26 13:05:00,36.77,36.8,36.76,36.79,69800.0,25.0712,25.0916,25.0643,25.0848,69800.0
2007-04-26 13:10:00,36.79,36.8,36.74,36.78,80900.0,25.0848,25.0916,25.0507,25.078,80900.0
2007-04-26 13:15:00,36.78,36.8,36.77,36.79,53300.0,25.078,25.0916,25.0712,25.0848,53300.0
2007-04-26 13:20:00,36.78,36.8,36.74,36.74,63900.0,25.078,25.0916,25.0507,25.0507,63900.0
2007-04-26 13:25:00,36.75,36.76,36.7,36.7,58900.0,25.0575,25.0643,25.0234,25.0234,58900.0
2007-04-26 13:30:00,36.71,36.77,36.71,36.76,87000.0,25.0302,25.0712,25.0302,25.0643,87000.0
2007-04-26 13:35:00,36.76,36.77,36.73,36.74,33000.0,25.0643,25.0712,25.0439,25.0507,33000.0
2007-04-26 13:40:00,36.73,36.74,36.7,36.7,31800.0,25.0439,25.0507,25.0234,25.0234,31800.0
2007-04-26 13:45:00,36.71,36.73,36.69,36.72,89800.0,25.0302,25.0439,25.0166,25.0371,89800.0
2007-04-26 13:50:00,36.73,36.73,36.69,36.7,82400.0,25.0439,25.0439,25.0166,25.0234,82400.0
2007-04-26 13:55:00,36.71,36.71,36.69,36.7,46200.0,25.0302,25.0302,25.0166,25.0234,46200.0
2007-04-26 14:00:00,36.69,36.73,36.69,36.73,38800.0,25.0166,25.0439,25.0166,25.0439,38800.0
2007-04-26 14:05:00,36.73,36.75,36.72,36.74,63400.0,25.0439,25.0575,25.0371,25.0507,63400.0
2007-04-26 14:10:00,36.74,36.76,36.68,36.76,104400.0,25.0507,25.0643,25.0098,25.0643,104400.0
2007-04-26 14:15:00,36.76,36.79,36.75,36.79,107400.0,25.0643,25.0848,25.0575,25.0848,107400.0
2007-04-26 14:20:00,36.79,36.8,36.76,36.79,109800.0,25.0848,25.0916,25.0643,25.0848,109800.0
2007-04-26 14:25:00,36.78,36.79,36.75,36.78,71100.0,25.078,25.0848,25.0575,25.078,71100.0
2007-04-26 14:30:00,36.78,36.84,36.78,36.84,88100.0,25.078,25.1189,25.078,25.1189,88100.0
2007-04-26 14:35:00,36.84,36.96,36.82,36.96,290300.0,25.1189,25.2007,25.1052,25.2007,290300.0
2007-04-26 14:40:00,36.96,36.96,36.9,36.93,112000.0,25.2007,25.2007,25.1598,25.1802,112000.0
2007-04-26 14:45:00,36.94,36.94,36.84,36.84,75000.0,25.1871,25.1871,25.1189,25.1189,75000.0
2007-04-26 14:50:00,36.84,36.88,36.81,36.85,71900.0,25.1189,25.1462,25.0984,25.1257,71900.0
2007-04-26 14:55:00,36.85,36.86,36.8,36.81,59500.0,25.1257,25.1325,25.0916,25.0984,59500.0
2007-04-26 15:00:00,36.82,36.86,36.82,36.86,38600.0,25.1052,25.1325,25.1052,25.1325,38600.0
2007-04-26 15:05:00,36.86,36.88,36.81,36.82,79700.0,25.1325,25.1462,25.0984,25.1052,79700.0
2007-04-26 15:10:00,36.82,36.87,36.82,36.84,59800.0,25.1052,25.1393,25.1052,25.1189,59800.0
2007-04-26 15:15:00,36.84,36.86,36.78,36.8,131000.0,25.1189,25.1325,25.078,25.0916,131000.0
2007-04-26 15:20:00,36.8,36.85,36.8,36.85,66900.0,25.0916,25.1257,25.0916,25.1257,66900.0
2007-04-26 15:25:00,36.84,36.88,36.83,36.87,112600.0,25.1189,25.1462,25.1121,25.1393,112600.0
2007-04-26 15:30:00,36.87,36.88,36.86,36.87,48400.0,25.1393,25.1462,25.1325,25.1393,48400.0
2007-04-26 15:35:00,36.87,36.88,36.8,36.81,73500.0,25.1393,25.1462,25.0916,25.0984,73500.0
2007-04-26 15:40:00,36.81,36.81,36.78,36.78,89400.0,25.0984,25.0984,25.078,25.078,89400.0
2007-04-26 15:45:00,36.79,36.8,36.75,36.76,213900.0,25.0848,25.0916,25.0575,25.0643,213900.0
2007-04-26 15:50:00,36.75,36.79,36.75,36.77,194000.0,25.0575,25.0848,25.0575,25.0712,194000.0
2007-04-26 15:55:00,36.78,36.87,36.77,36.85,520200.0,25.078,25.1393,25.0712,25.1257,520200.0
2007-04-27 09:30:00,36.7,36.85,36.68,36.75,112500.0,25.0234,25.1257,25.0098,25.0575,112500.0
2007-04-27 09:35:00,36.75,36.8,36.6,36.69,104200.0,25.0575,25.0916,24.9552,25.0166,104200.0
2007-04-27 09:40:00,36.68,36.83,36.6,36.66,138300.0,25.0098,25.1121,24.9552,24.9962,138300.0
2007-04-27 09:45:00,36.66,36.7,36.55,36.56,230100.0,24.9962,25.0234,24.9212,24.928,230100.0
2007-04-27 09:50:00,36.56,36.6,36.52,36.53,56200.0,24.928,24.9552,24.9007,24.9075,56200.0
2007-04-27 09:55:00,36.53,36.54,36.44,36.48,319100.0,24.9075,24.9143,24.8461,24.8734,319100.0
2007-04-27 10:00:00,36.48,36.49,36.4,36.41,82900.0,24.8734,24.8802,24.8189,24.8257,82900.0
2007-04-27 10:05:00,36.41,36.53,36.39,36.48,190200.0,24.8257,24.9075,24.8121,24.8734,190200.0
2007-04-27 10:10:00,36.48,36.51,36.4,36.47,131900.0,24.8734,24.8939,24.8189,24.8666,131900.0
2007-04-27 10:15:00,36.47,36.5,36.36,36.36,405100.0,24.8666,24.8871,24.7916,24.7916,405100.0
2007-04-27 10:20:00,36.36,36.43,36.35,36.4,206600.0,24.7916,24.8393,24.7848,24.8189,206600.0
2007-04-27 10:25:00,36.41,36.5,36.41,36.5,63500.0,24.8257,24.8871,24.8257,24.8871,63500.0
2007-04-27 10:30:00,36.49,36.53,36.47,36.49,341800.0,24.8802,24.9075,24.8666,24.8802,341800.0
2007-04-27 10:35:00,36.49,36.51,36.47,36.48,86900.0,24.8802,24.8939,24.8666,24.8734,86900.0
2007-04-27 10:40:00,36.47,36.48,36.45,36.47,41400.0,24.8666,24.8734,24.853,24.8666,41400.0
2007-04-27 10:45:00,36.47,36.48,36.42,36.48,237000.0,24.8666,24.8734,24.8325,24.8734,237000.0
2007-04-27 10:50:00,36.47,36.52,36.47,36.51,344100.0,24.8666,24.9007,24.8666,24.8939,344100.0
2007-04-27 10:55:00,36.51,36.54,36.48,36.48,230700.0,24.8939,24.9143,24.8734,24.8734,230700.0
2007-04-27 11:00:00,36.48,36.53,36.47,36.53,41500.0,24.8734,24.9075,24.8666,24.9075,41500.0
2007-04-27 11:05:00,36.53,36.57,36.52,36.56,90600.0,24.9075,24.9348,24.9007,24.928,90600.0
2007-04-27 11:10:00,36.56,36.58,36.54,36.57,53100.0,24.928,24.9416,24.9143,24.9348,53100.0
2007-04-27 11:15:00,36.58,36.64,36.55,36.63,90600.0,24.9416,24.9825,24.9212,24.9757,90600.0
2007-04-27 11:20:00,36.63,36.64,36.59,36.61,72800.0,24.9757,24.9825,24.9484,24.9621,72800.0
2007-04-27 11:25:00,36.61,36.61,36.56,36.57,32200.0,24.9621,24.9621,24.928,24.9348,32200.0
2007-04-27 11:30:00,36.58,36.59,36.54,36.57,83400.0,24.9416,24.9484,24.9143,24.9348,83400.0
2007-04-27 11:35:00,36.57,36.6,36.54,36.55,189600.0,24.9348,24.9552,24.9143,24.9212,189600.0
2007-04-27 11:40:00,36.54,36.58,36.54,36.56,51400.0,24.9143,24.9416,24.9143,24.928,51400.0
2007-04-27 11:45:00,36.57,36.59,36.56,36.58,128900.0,24.9348,24.9484,24.928,24.9416,128900.0
2007-04-27 11:50:00,36.58,36.59,36.57,36.57,44900.0,24.9416,24.9484,24.9348,24.9348,44900.0
2007-04-27 11:55:00,36.58,36.58,36.53,36.54,46300.0,24.9416,24.9416,24.9075,24.9143,46300.0
2007-04-27 12:00:00,36.54,36.54,36.53,36.54,30400.0,24.9143,24.9143,24.9075,24.9143,30400.0
2007-04-27 12:05:00,36.53,36.54,36.53,36.54,22000.0,24.9075,24.9143,24.9075,24.9143,22000.0
2007-04-27 12:10:00,36.53,36.54,36.53,36.53,21700.0,24.9075,24.9143,24.9075,24.9075,21700.0
2007-04-27 12:15:00,36.54,36.55,36.53,36.53,28100.0,24.9143,24.9212,24.9075,24.9075,28100.0
2007-04-27 12:20:00,36.53,36.54,36.52,36.53,22200.0,24.9075,24.9143,24.9007,24.9075,22200.0
2007-04-27 12:25:00,36.53,36.56,36.52,36.56,76800.0,24.9075,24.928,24.9007,24.928,76800.0
2007-04-27 12:30:00,36.56,36.57,36.52,36.53,99000.0,24.928,24.9348,24.9007,24.9075,99000.0
2007-04-27 12:35:00,36.54,36.54,36.53,36.54,9600.0,24.9143,24.9143,24.9075,24.9143,9600.0
2007-04-27 12:40:00,36.53,36.55,36.53,36.54,27800.0,24.9075,24.9212,24.9075,24.9143,27800.0
2007-04-27 12:45:00,36.55,36.58,36.54,36.56,42800.0,24.9212,24.9416,24.9143,24.928,42800.0
2007-04-27 12:50:00,36.56,36.58,36.56,36.56,18300.0,24.928,24.9416,24.928,24.928,18300.0
2007-04-27 12:55:00,36.57,36.58,36.56,36.56,17600.0,24.9348,24.9416,24.928,24.928,17600.0
2007-04-27 13:00:00,36.56,36.58,36.56,36.57,18700.0,24.928,24.9416,24.928,24.9348,18700.0
2007-04-27 13:05:00,36.57,36.57,36.56,36.56,13000.0,24.9348,24.9348,24.928,24.928,13000.0
2007-04-27 13:10:00,36.57,36.57,36.55,36.56,30300.0,24.9348,24.9348,24.9212,24.928,30300.0
2007-04-27 13:15:00,36.56,36.57,36.56,36.56,11300.0,24.928,24.9348,24.928,24.928,11300.0
2007-04-27 13:20:00,36.56,36.57,36.56,36.57,18800.0,24.928,24.9348,24.928,24.9348,18800.0
2007-04-27 13:25:00,36.57,36.6,36.56,36.6,59000.0,24.9348,24.9552,24.928,24.9552,59000.0
2007-04-27 13:30:00,36.59,36.67,36.59,36.66,90800.0,24.9484,25.003,24.9484,24.9962,90800.0
2007-04-27 13:35:00,36.66,36.74,36.66,36.7,82200.0,24.9962,25.0507,24.9962,25.0234,82200.0
2007-04-27 13:40:00,36.7,36.71,36.65,36.66,50100.0,25.0234,25.0302,24.9893,24.9962,50100.0
2007-04-27 13:45:00,36.66,36.66,36.61,36.62,62600.0,24.9962,24.9962,24.9621,24.9689,62600.0
2007-04-27 13:50:00,36.61,36.62,36.57,36.59,89200.0,24.9621,24.9689,24.9348,24.9484,89200.0
2007-04-27 13:55:00,36.59,36.59,36.56,36.57,23600.0,24.9484,24.9484,24.928,24.9348,23600.0
2007-04-27 14:00:00,36.56,36.58,36.56,36.58,43900.0,24.928,24.9416,24.928,24.9416,43900.0
2007-04-27 14:05:00,36.57,36.6,36.56,36.58,129600.0,24.9348,24.9552,24.928,24.9416,129600.0
2007-04-27 14:10:00,36.58,36.63,36.57,36.6,120400.0,24.9416,24.9757,24.9348,24.9552,120400.0
2007-04-27 14:15:00,36.6,36.62,36.59,36.61,67100.0,24.9552,24.9689,24.9484,24.9621,67100.0
2007-04-27 14:20:00,36.6,36.67,36.6,36.66,139300.0,24.9552,25.003,24.9552,24.9962,139300.0
2007-04-27 14:25:00,36.67,36.67,36.63,36.63,39300.0,25.003,25.003,24.9757,24.9757,39300.0
2007-04-27 14:30:00,36.63,36.7,36.62,36.67,155000.0,24.9757,25.0234,24.9689,25.003,155000.0
2007-04-27 14:35:00,36.67,36.68,36.63,36.63,24100.0,25.003,25.0098,24.9757,24.9757,24100.0
2007-04-27 14:40:00,36.63,36.73,36.63,36.7,103800.0,24.9757,25.0439,24.9757,25.0234,103800.0
2007-04-27 14:45:00,36.7,36.71,36.7,36.7,23500.0,25.0234,25.0302,25.0234,25.0234,23500.0
2007-04-27 14:50:00,36.7,36.71,36.66,36.66,35900.0,25.0234,25.0302,24.9962,24.9962,35900.0
2007-04-27 14:55:00,36.66,36.73,36.65,36.72,78000.0,24.9962,25.0439,24.9893,25.0371,78000.0
2007-04-27 15:00:00,36.72,36.73,36.69,36.69,50900.0,25.0371,25.0439,25.0166,25.0166,50900.0
2007-04-27 15:05:00,36.7,36.71,36.68,36.7,104000.0,25.0234,25.0302,25.0098,25.0234,104000.0
2007-04-27 15:10:00,36.7,36.71,36.69,36.7,64300.0,25.0234,25.0302,25.0166,25.0234,64300.0
2007-04-27 15:15:00,36.71,36.71,36.7,36.71,46300.0,25.0302,25.0302,25.0234,25.0302,46300.0
2007-04-27 15:20:00,36.71,36.72,36.67,36.7,88700.0,25.0302,25.0371,25.003,25.0234,88700.0
2007-04-27 15:25:00,36.7,36.71,36.67,36.68,74300.0,25.0234,25.0302,25.003,25.0098,74300.0
2007-04-27 15:30:00,36.68,36.72,36.67,36.7,182000.0,25.0098,25.0371,25.003,25.0234,182000.0
2007-04-27 15:35:00,36.7,36.72,36.69,36.72,101800.0,25.0234,25.0371,25.0166,25.0371,101800.0
2007-04-27 15:40:00,36.71,36.73,36.71,36.71,139700.0,25.0302,25.0439,25.0302,25.0302,139700.0
2007-04-27 15:45:00,36.71,36.72,36.71,36.71,59500.0,25.0302,25.0371,25.0302,25.0302,59500.0
2007-04-27 15:50:00,36.71,36.72,36.67,36.72,206200.0,25.0302,25.0371,25.003,25.0371,206200.0
2007-04-27 15:55:00,36.72,36.78,36.7,36.72,401100.0,25.0371,25.078,25.0234,25.0371,401100.0
2007-04-30 09:30:00,36.85,37.17,36.85,37.1,604300.0,25.1257,25.3439,25.1257,25.2962,604300.0
2007-04-30 09:35:00,37.1,37.2,36.9,36.96,490900.0,25.2962,25.3643,25.1598,25.2007,490900.0
2007-04-30 09:40:00,36.96,36.97,36.55,36.69,1256500.0,25.2007,25.2075,24.9212,25.0166,1256500.0
2007-04-30 09:45:00,36.69,36.86,36.69,36.76,556600.0,25.0166,25.1325,25.0166,25.0643,556600.0
2007-04-30 09:50:00,36.76,36.77,36.72,36.72,70000.0,25.0643,25.0712,25.0371,25.0371,70000.0
2007-04-30 09:55:00,36.73,36.78,36.72,36.77,99600.0,25.0439,25.078,25.0371,25.0712,99600.0
2007-04-30 10:00:00,36.77,36.79,36.76,36.77,99600.0,25.0712,25.0848,25.0643,25.0712,99600.0
2007-04-30 10:05:00,36.77,36.79,36.7,36.71,182900.0,25.0712,25.0848,25.0234,25.0302,182900.0
2007-04-30 10:10:00,36.71,36.79,36.7,36.78,78000.0,25.0302,25.0848,25.0234,25.078,78000.0
2007-04-30 10:15:00,36.78,36.82,36.77,36.8,171000.0,25.078,25.1052,25.0712,25.0916,171000.0
2007-04-30 10:20:00,36.81,36.81,36.77,36.78,135400.0,25.0984,25.0984,25.0712,25.078,135400.0
2007-04-30 10:25:00,36.79,36.82,36.76,36.81,69600.0,25.0848,25.1052,25.0643,25.0984,69600.0
2007-04-30 10:30:00,36.81,36.85,36.81,36.83,73800.0,25.0984,25.1257,25.0984,25.1121,73800.0
2007-04-30 10:35:00,36.84,36.86,36.81,36.84,75500.0,25.1189,25.1325,25.0984,25.1189,75500.0
2007-04-30 10:40:00,36.84,36.89,36.84,36.87,53000.0,25.1189,25.153,25.1189,25.1393,53000.0
2007-04-30 10:45:00,36.88,36.88,36.79,36.81,72700.0,25.1462,25.1462,25.0848,25.0984,72700.0
2007-04-30 10:50:00,36.82,36.84,36.79,36.84,105700.0,25.1052,25.1189,25.0848,25.1189,105700.0
2007-04-30 10:55:00,36.84,36.89,36.84,36.86,90800.0,25.1189,25.153,25.1189,25.1325,90800.0
2007-04-30 11:00:00,36.86,36.86,36.8,36.8,272400.0,25.1325,25.1325,25.0916,25.0916,272400.0
2007-04-30 11:05:00,36.8,36.82,36.78,36.8,245300.0,25.0916,25.1052,25.078,25.0916,245300.0
2007-04-30 11:10:00,36.8,36.8,36.72,36.75,276000.0,25.0916,25.0916,25.0371,25.0575,276000.0
2007-04-30 11:15:00,36.74,36.76,36.73,36.75,100200.0,25.0507,25.0643,25.0439,25.0575,100200.0
2007-04-30 11:20:00,36.76,36.78,36.74,36.76,164900.0,25.0643,25.078,25.0507,25.0643,164900.0
2007-04-30 11:25:00,36.76,36.8,36.75,36.75,79500.0,25.0643,25.0916,25.0575,25.0575,79500.0
2007-04-30 11:30:00,36.75,36.78,36.72,36.73,128700.0,25.0575,25.078,25.0371,25.0439,128700.0
2007-04-30 11:35:00,36.74,36.76,36.71,36.72,114600.0,25.0507,25.0643,25.0302,25.0371,114600.0
2007-04-30 11:40:00,36.71,36.71,36.67,36.67,169100.0,25.0302,25.0302,25.003,25.003,169100.0
2007-04-30 11:45:00,36.67,36.67,36.55,36.55,93900.0,25.003,25.003,24.9212,24.9212,93900.0
2007-04-30 11:50:00,36.55,36.55,36.51,36.52,177300.0,24.9212,24.9212,24.8939,24.9007,177300.0
2007-04-30 11:55:00,36.51,36.6,36.43,36.44,193500.0,24.8939,24.9552,24.8393,24.8461,193500.0
2007-04-30 12:00:00,36.44,36.54,36.44,36.5,132300.0,24.8461,24.9143,24.8461,24.8871,132300.0
2007-04-30 12:05:00,36.5,36.52,36.45,36.48,129600.0,24.8871,24.9007,24.853,24.8734,129600.0
2007-04-30 12:10:00,36.48,36.54,36.48,36.54,48200.0,24.8734,24.9143,24.8734,24.9143,48200.0
2007-04-30 12:15:00,36.54,36.63,36.54,36.57,166800.0,24.9143,24.9757,24.9143,24.9348,166800.0
2007-04-30 12:20:00,36.57,36.6,36.55,36.6,52800.0,24.9348,24.9552,24.9212,24.9552,52800.0
2007-04-30 12:25:00,36.61,36.64,36.57,36.64,117300.0,24.9621,24.9825,24.9348,24.9825,117300.0
2007-04-30 12:30:00,36.64,36.67,36.64,36.65,95600.0,24.9825,25.003,24.9825,24.9893,95600.0
2007-04-30 12:35:00,36.64,36.66,36.64,36.65,101800.0,24.9825,24.9962,24.9825,24.9893,101800.0
2007-04-30 12:40:00,36.65,36.73,36.64,36.73,80500.0,24.9893,25.0439,24.9825,25.0439,80500.0
2007-04-30 12:45:00,36.72,36.74,36.71,36.72,70400.0,25.0371,25.0507,25.0302,25.0371,70400.0
2007-04-30 12:50:00,36.73,36.73,36.68,36.68,94200.0,25.0439,25.0439,25.0098,25.0098,94200.0
2007-04-30 12:55:00,36.69,36.7,36.66,36.7,59000.0,25.0166,25.0234,24.9962,25.0234,59000.0
2007-04-30 13:00:00,36.7,36.74,36.67,36.74,69000.0,25.0234,25.0507,25.003,25.0507,69000.0
2007-04-30 13:05:00,36.73,36.75,36.71,36.71,71100.0,25.0439,25.0575,25.0302,25.0302,71100.0
2007-04-30 13:10:00,36.72,36.72,36.7,36.72,47500.0,25.0371,25.0371,25.0234,25.0371,47500.0
2007-04-30 13:15:00,36.71,36.74,36.71,36.74,43400.0,25.0302,25.0507,25.0302,25.0507,43400.0
2007-04-30 13:20:00,36.74,36.78,36.74,36.78,147400.0,25.0507,25.078,25.0507,25.078,147400.0
2007-04-30 13:25:00,36.78,36.82,36.76,36.77,107500.0,25.078,25.1052,25.0643,25.0712,107500.0
2007-04-30 13:30:00,36.77,36.81,36.77,36.8,61500.0,25.0712,25.0984,25.0712,25.0916,61500.0
2007-04-30 13:35:00,36.8,36.81,36.77,36.78,93100.0,25.0916,25.0984,25.0712,25.078,93100.0
2007-04-30 13:40:00,36.78,36.82,36.77,36.82,127100.0,25.078,25.1052,25.0712,25.1052,127100.0
2007-04-30 13:45:00,36.82,36.9,36.81,36.89,121800.0,25.1052,25.1598,25.0984,25.153,121800.0
2007-04-30 13:50:00,36.89,36.9,36.86,36.88,160800.0,25.153,25.1598,25.1325,25.1462,160800.0
2007-04-30 13:55:00,36.88,36.9,36.84,36.9,164400.0,25.1462,25.1598,25.1189,25.1598,164400.0
2007-04-30 14:00:00,36.9,36.93,36.87,36.9,88100.0,25.1598,25.1802,25.1393,25.1598,88100.0
2007-04-30 14:05:00,36.9,36.91,36.88,36.88,168400.0,25.1598,25.1666,25.1462,25.1462,168400.0
2007-04-30 14:10:00,36.87,36.9,36.86,36.89,133200.0,25.1393,25.1598,25.1325,25.153,133200.0
2007-04-30 14:15:00,36.89,36.92,36.87,36.89,417700.0,25.153,25.1734,25.1393,25.153,417700.0
2007-04-30 14:20:00,36.89,36.89,36.77,36.78,132700.0,25.153,25.153,25.0712,25.078,132700.0
2007-04-30 14:25:00,36.78,36.78,36.7,36.72,184000.0,25.078,25.078,25.0234,25.0371,184000.0
2007-04-30 14:30:00,36.72,36.73,36.69,36.7,73500.0,25.0371,25.0439,25.0166,25.0234,73500.0
2007-04-30 14:35:00,36.71,36.75,36.7,36.72,136300.0,25.0302,25.0575,25.0234,25.0371,136300.0
2007-04-30 14:40:00,36.72,36.72,36.69,36.72,159900.0,25.0371,25.0371,25.0166,25.0371,159900.0
2007-04-30 14:45:00,36.72,36.73,36.67,36.7,183700.0,25.0371,25.0439,25.003,25.0234,183700.0
2007-04-30 14:50:00,36.71,36.73,36.68,36.7,208300.0,25.0302,25.0439,25.0098,25.0234,208300.0
2007-04-30 14:55:00,36.69,36.7,36.58,36.59,113900.0,25.0166,25.0234,24.9416,24.9484,113900.0
2007-04-30 15:00:00,36.57,36.6,36.56,36.57,90800.0,24.9348,24.9552,24.928,24.9348,90800.0
2007-04-30 15:05:00,36.57,36.57,36.53,36.53,86900.0,24.9348,24.9348,24.9075,24.9075,86900.0
2007-04-30 15:10:00,36.53,36.54,36.46,36.47,125600.0,24.9075,24.9143,24.8598,24.8666,125600.0
2007-04-30 15:15:00,36.47,36.52,36.46,36.51,112600.0,24.8666,24.9007,24.8598,24.8939,112600.0
2007-04-30 15:20:00,36.51,36.52,36.47,36.47,103700.0,24.8939,24.9007,24.8666,24.8666,103700.0
2007-04-30 15:25:00,36.48,36.49,36.42,36.47,142800.0,24.8734,24.8802,24.8325,24.8666,142800.0
2007-04-30 15:30:00,36.47,36.48,36.43,36.48,103500.0,24.8666,24.8734,24.8393,24.8734,103500.0
2007-04-30 15:35:00,36.48,36.53,36.45,36.46,115700.0,24.8734,24.9075,24.853,24.8598,115700.0
2007-04-30 15:40:00,36.46,36.49,36.42,36.48,159600.0,24.8598,24.8802,24.8325,24.8734,159600.0
2007-04-30 15:45:00,36.49,36.49,36.35,36.35,195200.0,24.8802,24.8802,24.7848,24.7848,195200.0
2007-04-30 15:50:00,36.35,36.47,36.34,36.45,246700.0,24.7848,24.8666,24.778,24.853,246700.0
2007-04-30 15:55:00,36.45,36.45,36.29,36.3,312800.0,24.853,24.853,24.7439,24.7507,312800.0
2007-05-01 09:30:00,35.9,36.2,35.86,36.16,504100.0,24.478,24.6825,24.4507,24.6552,504100.0
2007-05-01 09:35:00,36.17,36.32,35.81,35.95,538500.0,24.6621,24.7643,24.4166,24.512,538500.0
2007-05-01 09:40:00,35.95,36.02,35.69,35.7,408500.0,24.512,24.5598,24.3348,24.3416,408500.0
2007-05-01 09:45:00,35.7,35.71,35.2,35.22,964900.0,24.3416,24.3484,24.0007,24.0143,964900.0
2007-05-01 09:50:00,35.21,35.61,35.2,35.42,633300.0,24.0075,24.2802,24.0007,24.1507,633300.0
2007-05-01 09:55:00,35.42,35.52,35.31,35.5,482700.0,24.1507,24.2189,24.0757,24.2052,482700.0
2007-05-01 10:00:00,35.5,35.85,35.49,35.63,327800.0,24.2052,24.4439,24.1984,24.2939,327800.0
2007-05-01 10:05:00,35.62,35.65,35.5,35.56,293200.0,24.287,24.3075,24.2052,24.2461,293200.0
2007-05-01 10:10:00,35.57,35.62,35.5,35.51,268300.0,24.253,24.287,24.2052,24.212,268300.0
2007-05-01 10:15:00,35.51,35.6,35.48,35.56,294800.0,24.212,24.2734,24.1916,24.2461,294800.0
2007-05-01 10:20:00,35.57,35.57,35.48,35.49,220400.0,24.253,24.253,24.1916,24.1984,220400.0
2007-05-01 10:25:00,35.49,35.49,35.35,35.35,302500.0,24.1984,24.1984,24.1029,24.1029,302500.0
2007-05-01 10:30:00,35.34,35.35,35.25,35.28,317500.0,24.0961,24.1029,24.0348,24.0552,317500.0
2007-05-01 10:35:00,35.28,35.5,35.28,35.5,210500.0,24.0552,24.2052,24.0552,24.2052,210500.0
2007-05-01 10:40:00,35.5,35.53,35.49,35.51,188600.0,24.2052,24.2257,24.1984,24.212,188600.0
2007-05-01 10:45:00,35.51,35.52,35.48,35.5,204200.0,24.212,24.2189,24.1916,24.2052,204200.0
2007-05-01 10:50:00,35.51,35.58,35.49,35.52,294500.0,24.212,24.2598,24.1984,24.2189,294500.0
2007-05-01 10:55:00,35.53,35.65,35.52,35.65,169400.0,24.2257,24.3075,24.2189,24.3075,169400.0
2007-05-01 11:00:00,35.65,35.65,35.56,35.59,166100.0,24.3075,24.3075,24.2461,24.2666,166100.0
2007-05-01 11:05:00,35.6,35.61,35.59,35.6,242600.0,24.2734,24.2802,24.2666,24.2734,242600.0
2007-05-01 11:10:00,35.61,35.62,35.59,35.59,71300.0,24.2802,24.287,24.2666,24.2666,71300.0
2007-05-01 11:15:00,35.59,35.7,35.59,35.7,83000.0,24.2666,24.3416,24.2666,24.3416,83000.0
2007-05-01 11:20:00,35.7,35.72,35.63,35.64,117100.0,24.3416,24.3552,24.2939,24.3007,117100.0
2007-05-01 11:25:00,35.64,35.67,35.59,35.65,171800.0,24.3007,24.3211,24.2666,24.3075,171800.0
2007-05-01 11:30:00,35.64,35.77,35.64,35.72,250900.0,24.3007,24.3893,24.3007,24.3552,250900.0
2007-05-01 11:35:00,35.71,35.83,35.71,35.78,321500.0,24.3484,24.4302,24.3484,24.3961,321500.0
2007-05-01 11:40:00,35.79,35.81,35.75,35.77,128400.0,24.403,24.4166,24.3757,24.3893,128400.0
2007-05-01 11:45:00,35.78,35.78,35.65,35.66,110700.0,24.3961,24.3961,24.3075,24.3143,110700.0
2007-05-01 11:50:00,35.65,35.69,35.63,35.64,131400.0,24.3075,24.3348,24.2939,24.3007,131400.0
2007-05-01 11:55:00,35.63,35.63,35.58,35.58,74900.0,24.2939,24.2939,24.2598,24.2598,74900.0
2007-05-01 12:00:00,35.58,35.6,35.56,35.58,94900.0,24.2598,24.2734,24.2461,24.2598,94900.0
2007-05-01 12:05:00,35.58,35.59,35.52,35.53,155000.0,24.2598,24.2666,24.2189,24.2257,155000.0
2007-05-01 12:10:00,35.53,35.57,35.53,35.54,104500.0,24.2257,24.253,24.2257,24.2325,104500.0
2007-05-01 12:15:00,35.55,35.58,35.54,35.58,97400.0,24.2393,24.2598,24.2325,24.2598,97400.0
2007-05-01 12:20:00,35.58,35.58,35.53,35.56,100500.0,24.2598,24.2598,24.2257,24.2461,100500.0
2007-05-01 12:25:00,35.57,35.57,35.55,35.55,48900.0,24.253,24.253,24.2393,24.2393,48900.0
2007-05-01 12:30:00,35.56,35.6,35.52,35.53,118600.0,24.2461,24.2734,24.2189,24.2257,118600.0
2007-05-01 12:35:00,35.53,35.54,35.52,35.52,60000.0,24.2257,24.2325,24.2189,24.2189,60000.0
2007-05-01 12:40:00,35.53,35.58,35.52,35.57,34800.0,24.2257,24.2598,24.2189,24.253,34800.0
2007-05-01 12:45:00,35.58,35.61,35.57,35.6,76400.0,24.2598,24.2802,24.253,24.2734,76400.0
2007-05-01 12:50:00,35.6,35.64,35.6,35.6,177000.0,24.2734,24.3007,24.2734,24.2734,177000.0
2007-05-01 12:55:00,35.61,35.66,35.6,35.65,88300.0,24.2802,24.3143,24.2734,24.3075,88300.0
2007-05-01 13:00:00,35.65,35.66,35.55,35.58,89400.0,24.3075,24.3143,24.2393,24.2598,89400.0
2007-05-01 13:05:00,35.59,35.6,35.53,35.53,82100.0,24.2666,24.2734,24.2257,24.2257,82100.0
2007-05-01 13:10:00,35.54,35.56,35.5,35.51,124300.0,24.2325,24.2461,24.2052,24.212,124300.0
2007-05-01 13:15:00,35.51,35.55,35.5,35.54,77400.0,24.212,24.2393,24.2052,24.2325,77400.0
2007-05-01 13:20:00,35.54,35.63,35.53,35.61,119000.0,24.2325,24.2939,24.2257,24.2802,119000.0
2007-05-01 13:25:00,35.6,35.7,35.6,35.68,85900.0,24.2734,24.3416,24.2734,24.328,85900.0
2007-05-01 13:30:00,35.68,35.7,35.61,35.69,54700.0,24.328,24.3416,24.2802,24.3348,54700.0
2007-05-01 13:35:00,35.69,35.73,35.69,35.72,103900.0,24.3348,24.362,24.3348,24.3552,103900.0
2007-05-01 13:40:00,35.73,35.82,35.69,35.8,87200.0,24.362,24.4234,24.3348,24.4098,87200.0
2007-05-01 13:45:00,35.79,35.83,35.79,35.79,70300.0,24.403,24.4302,24.403,24.403,70300.0
2007-05-01 13:50:00,35.79,35.87,35.79,35.86,85100.0,24.403,24.4575,24.403,24.4507,85100.0
2007-05-01 13:55:00,35.86,35.87,35.83,35.86,90100.0,24.4507,24.4575,24.4302,24.4507,90100.0
2007-05-01 14:00:00,35.86,35.9,35.86,35.89,69900.0,24.4507,24.478,24.4507,24.4711,69900.0
2007-05-01 14:05:00,35.88,35.9,35.86,35.89,164600.0,24.4643,24.478,24.4507,24.4711,164600.0
2007-05-01 14:10:00,35.89,35.91,35.87,35.88,89400.0,24.4711,24.4848,24.4575,24.4643,89400.0
2007-05-01 14:15:00,35.89,35.95,35.88,35.95,103900.0,24.4711,24.512,24.4643,24.512,103900.0
2007-05-01 14:20:00,35.94,36.09,35.94,36.07,173500.0,24.5052,24.6075,24.5052,24.5939,173500.0
2007-05-01 14:25:00,36.07,36.13,36.07,36.07,307300.0,24.5939,24.6348,24.5939,24.5939,307300.0
2007-05-01 14:30:00,36.08,36.1,36.0,36.04,113500.0,24.6007,24.6143,24.5461,24.5734,113500.0
2007-05-01 14:35:00,36.05,36.12,36.04,36.11,162400.0,24.5802,24.628,24.5734,24.6211,162400.0
2007-05-01 14:40:00,36.12,36.15,36.11,36.13,150200.0,24.628,24.6484,24.6211,24.6348,150200.0
2007-05-01 14:45:00,36.15,36.19,36.13,36.16,177200.0,24.6484,24.6757,24.6348,24.6552,177200.0
2007-05-01 14:50:00,36.17,36.17,36.06,36.08,122200.0,24.6621,24.6621,24.5871,24.6007,122200.0
2007-05-01 14:55:00,36.08,36.1,36.07,36.07,93400.0,24.6007,24.6143,24.5939,24.5939,93400.0
2007-05-01 15:00:00,36.07,36.13,36.05,36.05,71300.0,24.5939,24.6348,24.5802,24.5802,71300.0
2007-05-01 15:05:00,36.05,36.06,36.01,36.01,163800.0,24.5802,24.5871,24.553,24.553,163800.0
2007-05-01 15:10:00,36.01,36.1,36.0,36.09,111100.0,24.553,24.6143,24.5461,24.6075,111100.0
2007-05-01 15:15:00,36.09,36.11,36.07,36.11,76500.0,24.6075,24.6211,24.5939,24.6211,76500.0
2007-05-01 15:20:00,36.11,36.15,36.09,36.11,139700.0,24.6211,24.6484,24.6075,24.6211,139700.0
2007-05-01 15:25:00,36.11,36.18,36.11,36.12,136100.0,24.6211,24.6689,24.6211,24.628,136100.0
2007-05-01 15:30:00,36.13,36.13,36.08,36.09,83600.0,24.6348,24.6348,24.6007,24.6075,83600.0
2007-05-01 15:35:00,36.09,36.1,36.05,36.06,94300.0,24.6075,24.6143,24.5802,24.5871,94300.0
2007-05-01 15:40:00,36.05,36.07,36.01,36.01,141900.0,24.5802,24.5939,24.553,24.553,141900.0
2007-05-01 15:45:00,36.01,36.01,36.0,36.01,138400.0,24.553,24.553,24.5461,24.553,138400.0
2007-05-01 15:50:00,36.0,36.04,35.97,35.97,413500.0,24.5461,24.5734,24.5257,24.5257,413500.0
2007-05-01 15:55:00,35.97,35.99,35.92,35.96,524600.0,24.5257,24.5393,24.4916,24.5189,524600.0
2007-05-02 09:30:00,35.95,36.05,35.88,35.98,281500.0,24.512,24.5802,24.4643,24.5325,281500.0
2007-05-02 09:35:00,35.96,36.1,35.96,36.04,193300.0,24.5189,24.6143,24.5189,24.5734,193300.0
2007-05-02 09:40:00,36.05,36.09,36.0,36.09,151100.0,24.5802,24.6075,24.5461,24.6075,151100.0
2007-05-02 09:45:00,36.09,36.23,36.06,36.1,303000.0,24.6075,24.703,24.5871,24.6143,303000.0
2007-05-02 09:50:00,36.1,36.14,36.08,36.09,217100.0,24.6143,24.6416,24.6007,24.6075,217100.0
2007-05-02 09:55:00,36.09,36.14,36.07,36.1,83000.0,24.6075,24.6416,24.5939,24.6143,83000.0
2007-05-02 10:00:00,36.1,36.3,36.1,36.28,291400.0,24.6143,24.7507,24.6143,24.7371,291400.0
2007-05-02 10:05:00,36.3,36.3,36.19,36.2,307200.0,24.7507,24.7507,24.6757,24.6825,307200.0
2007-05-02 10:10:00,36.21,36.25,36.19,36.2,116700.0,24.6893,24.7166,24.6757,24.6825,116700.0
2007-05-02 10:15:00,36.2,36.21,36.14,36.18,168700.0,24.6825,24.6893,24.6416,24.6689,168700.0
2007-05-02 10:20:00,36.19,36.24,36.14,36.21,168700.0,24.6757,24.7098,24.6416,24.6893,168700.0
2007-05-02 10:25:00,36.2,36.23,36.19,36.23,128000.0,24.6825,24.703,24.6757,24.703,128000.0
2007-05-02 10:30:00,36.23,36.27,36.19,36.21,341200.0,24.703,24.7302,24.6757,24.6893,341200.0
2007-05-02 10:35:00,36.21,36.49,36.21,36.45,326000.0,24.6893,24.8802,24.6893,24.853,326000.0
2007-05-02 10:40:00,36.46,36.54,36.44,36.49,194000.0,24.8598,24.9143,24.8461,24.8802,194000.0
2007-05-02 10:45:00,36.49,36.49,36.3,36.35,153500.0,24.8802,24.8802,24.7507,24.7848,153500.0
2007-05-02 10:50:00,36.34,36.36,36.26,36.28,117100.0,24.778,24.7916,24.7234,24.7371,117100.0
2007-05-02 10:55:00,36.28,36.31,36.24,36.29,83200.0,24.7371,24.7575,24.7098,24.7439,83200.0
2007-05-02 11:00:00,36.28,36.31,36.27,36.31,42000.0,24.7371,24.7575,24.7302,24.7575,42000.0
2007-05-02 11:05:00,36.31,36.32,36.23,36.23,159300.0,24.7575,24.7643,24.703,24.703,159300.0
2007-05-02 11:10:00,36.24,36.27,36.17,36.18,115300.0,24.7098,24.7302,24.6621,24.6689,115300.0
2007-05-02 11:15:00,36.18,36.18,36.11,36.11,120200.0,24.6689,24.6689,24.6211,24.6211,120200.0
2007-05-02 11:20:00,36.1,36.11,36.04,36.06,187100.0,24.6143,24.6211,24.5734,24.5871,187100.0
2007-05-02 11:25:00,36.06,36.08,36.02,36.08,212800.0,24.5871,24.6007,24.5598,24.6007,212800.0
2007-05-02 11:30:00,36.08,36.1,36.07,36.1,117600.0,24.6007,24.6143,24.5939,24.6143,117600.0
2007-05-02 11:35:00,36.09,36.11,36.04,36.07,105100.0,24.6075,24.6211,24.5734,24.5939,105100.0
2007-05-02 11:40:00,36.08,36.16,36.08,36.12,109200.0,24.6007,24.6552,24.6007,24.628,109200.0
2007-05-02 11:45:00,36.13,36.13,36.03,36.1,132400.0,24.6348,24.6348,24.5666,24.6143,132400.0
2007-05-02 11:50:00,36.1,36.15,36.1,36.15,244900.0,24.6143,24.6484,24.6143,24.6484,244900.0
2007-05-02 11:55:00,36.15,36.16,36.14,36.15,78300.0,24.6484,24.6552,24.6416,24.6484,78300.0
2007-05-02 12:00:00,36.15,36.19,36.14,36.19,207400.0,24.6484,24.6757,24.6416,24.6757,207400.0
2007-05-02 12:05:00,36.18,36.19,36.15,36.15,183100.0,24.6689,24.6757,24.6484,24.6484,183100.0
2007-05-02 12:10:00,36.15,36.15,36.11,36.11,260500.0,24.6484,24.6484,24.6211,24.6211,260500.0
2007-05-02 12:15:00,36.11,36.19,36.08,36.17,164900.0,24.6211,24.6757,24.6007,24.6621,164900.0
2007-05-02 12:20:00,36.17,36.18,36.11,36.11,145800.0,24.6621,24.6689,24.6211,24.6211,145800.0
2007-05-02 12:25:00,36.12,36.15,36.12,36.14,109000.0,24.628,24.6484,24.628,24.6416,109000.0
2007-05-02 12:30:00,36.14,36.18,36.13,36.17,95200.0,24.6416,24.6689,24.6348,24.6621,95200.0
2007-05-02 12:35:00,36.17,36.19,36.17,36.17,115000.0,24.6621,24.6757,24.6621,24.6621,115000.0
2007-05-02 12:40:00,36.18,36.18,36.15,36.15,116200.0,24.6689,24.6689,24.6484,24.6484,116200.0
2007-05-02 12:45:00,36.16,36.16,36.14,36.14,45600.0,24.6552,24.6552,24.6416,24.6416,45600.0
2007-05-02 12:50:00,36.14,36.16,36.13,36.14,148700.0,24.6416,24.6552,24.6348,24.6416,148700.0
2007-05-02 12:55:00,36.14,36.15,36.14,36.15,83000.0,24.6416,24.6484,24.6416,24.6484,83000.0
2007-05-02 13:00:00,36.14,36.17,36.14,36.16,127100.0,24.6416,24.6621,24.6416,24.6552,127100.0
2007-05-02 13:05:00,36.17,36.17,36.13,36.14,56300.0,24.6621,24.6621,24.6348,24.6416,56300.0
2007-05-02 13:10:00,36.14,36.17,36.13,36.17,54800.0,24.6416,24.6621,24.6348,24.6621,54800.0
2007-05-02 13:15:00,36.17,36.19,36.16,36.18,101800.0,24.6621,24.6757,24.6552,24.6689,101800.0
2007-05-02 13:20:00,36.18,36.19,36.18,36.18,121600.0,24.6689,24.6757,24.6689,24.6689,121600.0
2007-05-02 13:25:00,36.19,36.19,36.16,36.17,46200.0,24.6757,24.6757,24.6552,24.6621,46200.0
2007-05-02 13:30:00,36.18,36.19,36.17,36.17,53400.0,24.6689,24.6757,24.6621,24.6621,53400.0
2007-05-02 13:35:00,36.18,36.2,36.15,36.17,382200.0,24.6689,24.6825,24.6484,24.6621,382200.0
2007-05-02 13:40:00,36.17,36.21,36.13,36.15,140200.0,24.6621,24.6893,24.6348,24.6484,140200.0
2007-05-02 13:45:00,36.15,36.19,36.15,36.19,53500.0,24.6484,24.6757,24.6484,24.6757,53500.0
2007-05-02 13:50:00,36.19,36.21,36.19,36.2,43400.0,24.6757,24.6893,24.6757,24.6825,43400.0
2007-05-02 13:55:00,36.2,36.2,36.19,36.19,43800.0,24.6825,24.6825,24.6757,24.6757,43800.0
2007-05-02 14:00:00,36.2,36.21,36.19,36.19,84500.0,24.6825,24.6893,24.6757,24.6757,84500.0
2007-05-02 14:05:00,36.19,36.2,36.14,36.15,55900.0,24.6757,24.6825,24.6416,24.6484,55900.0
2007-05-02 14:10:00,36.15,36.18,36.14,36.17,111000.0,24.6484,24.6689,24.6416,24.6621,111000.0
2007-05-02 14:15:00,36.17,36.22,36.17,36.22,124700.0,24.6621,24.6961,24.6621,24.6961,124700.0
2007-05-02 14:20:00,36.22,36.27,36.21,36.22,118500.0,24.6961,24.7302,24.6893,24.6961,118500.0
2007-05-02 14:25:00,36.22,36.25,36.21,36.22,140700.0,24.6961,24.7166,24.6893,24.6961,140700.0
2007-05-02 14:30:00,36.21,36.22,36.2,36.21,70300.0,24.6893,24.6961,24.6825,24.6893,70300.0
2007-05-02 14:35:00,36.21,36.24,36.21,36.22,58400.0,24.6893,24.7098,24.6893,24.6961,58400.0
2007-05-02 14:40:00,36.22,36.22,36.16,36.18,99000.0,24.6961,24.6961,24.6552,24.6689,99000.0
2007-05-02 14:45:00,36.18,36.22,36.17,36.21,98100.0,24.6689,24.6961,24.6621,24.6893,98100.0
2007-05-02 14:50:00,36.21,36.22,36.18,36.19,96800.0,24.6893,24.6961,24.6689,24.6757,96800.0
2007-05-02 14:55:00,36.19,36.2,36.18,36.19,84300.0,24.6757,24.6825,24.6689,24.6757,84300.0
2007-05-02 15:00:00,36.19,36.2,36.17,36.17,150000.0,24.6757,24.6825,24.6621,24.6621,150000.0
2007-05-02 15:05:00,36.17,36.18,36.16,36.17,58000.0,24.6621,24.6689,24.6552,24.6621,58000.0
2007-05-02 15:10:00,36.17,36.21,36.16,36.19,77200.0,24.6621,24.6893,24.6552,24.6757,77200.0
2007-05-02 15:15:00,36.2,36.22,36.19,36.19,100500.0,24.6825,24.6961,24.6757,24.6757,100500.0
2007-05-02 15:20:00,36.2,36.2,36.16,36.19,116900.0,24.6825,24.6825,24.6552,24.6757,116900.0
2007-05-02 15:25:00,36.19,36.22,36.17,36.21,142900.0,24.6757,24.6961,24.6621,24.6893,142900.0
2007-05-02 15:30:00,36.21,36.31,36.21,36.28,276600.0,24.6893,24.7575,24.6893,24.7371,276600.0
2007-05-02 15:35:00,36.28,36.35,36.27,36.34,224600.0,24.7371,24.7848,24.7302,24.778,224600.0
2007-05-02 15:40:00,36.35,36.37,36.33,36.37,158100.0,24.7848,24.7984,24.7711,24.7984,158100.0
2007-05-02 15:45:00,36.37,36.38,36.33,36.36,319300.0,24.7984,24.8052,24.7711,24.7916,319300.0
2007-05-02 15:50:00,36.35,36.36,36.28,36.3,494300.0,24.7848,24.7916,24.7371,24.7507,494300.0
2007-05-02 15:55:00,36.3,36.32,36.24,36.3,445400.0,24.7507,24.7643,24.7098,24.7507,445400.0
2007-05-03 09:30:00,36.35,36.55,36.35,36.41,206400.0,24.7848,24.9212,24.7848,24.8257,206400.0
2007-05-03 09:35:00,36.41,36.43,36.14,36.29,337000.0,24.8257,24.8393,24.6416,24.7439,337000.0
2007-05-03 09:40:00,36.28,36.31,36.17,36.24,106000.0,24.7371,24.7575,24.6621,24.7098,106000.0
2007-05-03 09:45:00,36.24,36.3,36.2,36.23,120600.0,24.7098,24.7507,24.6825,24.703,120600.0
2007-05-03 09:50:00,36.23,36.27,36.09,36.09,208100.0,24.703,24.7302,24.6075,24.6075,208100.0
2007-05-03 09:55:00,36.09,36.12,36.0,36.03,125300.0,24.6075,24.628,24.5461,24.5666,125300.0
2007-05-03 10:00:00,36.03,36.14,36.02,36.06,124500.0,24.5666,24.6416,24.5598,24.5871,124500.0
2007-05-03 10:05:00,36.07,36.18,36.06,36.14,192200.0,24.5939,24.6689,24.5871,24.6416,192200.0
2007-05-03 10:10:00,36.15,36.17,36.1,36.13,93200.0,24.6484,24.6621,24.6143,24.6348,93200.0
2007-05-03 10:15:00,36.14,36.17,36.13,36.16,110200.0,24.6416,24.6621,24.6348,24.6552,110200.0
2007-05-03 10:20:00,36.16,36.25,36.15,36.25,71400.0,24.6552,24.7166,24.6484,24.7166,71400.0
2007-05-03 10:25:00,36.24,36.39,36.24,36.35,159000.0,24.7098,24.8121,24.7098,24.7848,159000.0
2007-05-03 10:30:00,36.35,36.42,36.3,36.41,115100.0,24.7848,24.8325,24.7507,24.8257,115100.0
2007-05-03 10:35:00,36.42,36.46,36.4,36.46,149500.0,24.8325,24.8598,24.8189,24.8598,149500.0
2007-05-03 10:40:00,36.46,36.52,36.45,36.51,84900.0,24.8598,24.9007,24.853,24.8939,84900.0
2007-05-03 10:45:00,36.51,36.53,36.43,36.44,142500.0,24.8939,24.9075,24.8393,24.8461,142500.0
2007-05-03 10:50:00,36.43,36.47,36.39,36.43,160100.0,24.8393,24.8666,24.8121,24.8393,160100.0
2007-05-03 10:55:00,36.42,36.6,36.41,36.5,247700.0,24.8325,24.9552,24.8257,24.8871,247700.0
2007-05-03 11:00:00,36.5,36.55,36.48,36.49,162900.0,24.8871,24.9212,24.8734,24.8802,162900.0
2007-05-03 11:05:00,36.48,36.51,36.4,36.41,130200.0,24.8734,24.8939,24.8189,24.8257,130200.0
2007-05-03 11:10:00,36.41,36.46,36.35,36.46,34000.0,24.8257,24.8598,24.7848,24.8598,34000.0
2007-05-03 11:15:00,36.46,36.5,36.46,36.49,34500.0,24.8598,24.8871,24.8598,24.8802,34500.0
2007-05-03 11:20:00,36.49,36.51,36.4,36.43,160700.0,24.8802,24.8939,24.8189,24.8393,160700.0
2007-05-03 11:25:00,36.42,36.48,36.4,36.41,53300.0,24.8325,24.8734,24.8189,24.8257,53300.0
2007-05-03 11:30:00,36.42,36.43,36.39,36.39,74600.0,24.8325,24.8393,24.8121,24.8121,74600.0
2007-05-03 11:35:00,36.39,36.44,36.38,36.41,53300.0,24.8121,24.8461,24.8052,24.8257,53300.0
2007-05-03 11:40:00,36.4,36.41,36.35,36.37,82800.0,24.8189,24.8257,24.7848,24.7984,82800.0
2007-05-03 11:45:00,36.37,36.39,36.35,36.37,39600.0,24.7984,24.8121,24.7848,24.7984,39600.0
2007-05-03 11:50:00,36.38,36.38,36.33,36.37,68300.0,24.8052,24.8052,24.7711,24.7984,68300.0
2007-05-03 11:55:00,36.36,36.37,36.35,36.35,61500.0,24.7916,24.7984,24.7848,24.7848,61500.0
2007-05-03 12:00:00,36.36,36.36,36.33,36.33,149200.0,24.7916,24.7916,24.7711,24.7711,149200.0
2007-05-03 12:05:00,36.32,36.33,36.3,36.32,24200.0,24.7643,24.7711,24.7507,24.7643,24200.0
2007-05-03 12:10:00,36.31,36.33,36.3,36.33,90100.0,24.7575,24.7711,24.7507,24.7711,90100.0
2007-05-03 12:15:00,36.33,36.38,36.32,36.36,50400.0,24.7711,24.8052,24.7643,24.7916,50400.0
2007-05-03 12:20:00,36.36,36.38,36.33,36.33,24300.0,24.7916,24.8052,24.7711,24.7711,24300.0
2007-05-03 12:25:00,36.33,36.34,36.27,36.28,61300.0,24.7711,24.778,24.7302,24.7371,61300.0
2007-05-03 12:30:00,36.27,36.31,36.25,36.28,108700.0,24.7302,24.7575,24.7166,24.7371,108700.0
2007-05-03 12:35:00,36.29,36.31,36.27,36.28,29000.0,24.7439,24.7575,24.7302,24.7371,29000.0
2007-05-03 12:40:00,36.27,36.28,36.26,36.27,14400.0,24.7302,24.7371,24.7234,24.7302,14400.0
2007-05-03 12:45:00,36.27,36.28,36.26,36.28,53000.0,24.7302,24.7371,24.7234,24.7371,53000.0
2007-05-03 12:50:00,36.28,36.33,36.26,36.28,98600.0,24.7371,24.7711,24.7234,24.7371,98600.0
2007-05-03 12:55:00,36.28,36.28,36.24,36.26,95800.0,24.7371,24.7371,24.7098,24.7234,95800.0
2007-05-03 13:00:00,36.26,36.27,36.25,36.27,29100.0,24.7234,24.7302,24.7166,24.7302,29100.0
2007-05-03 13:05:00,36.27,36.27,36.25,36.26,24100.0,24.7302,24.7302,24.7166,24.7234,24100.0
2007-05-03 13:10:00,36.26,36.26,36.25,36.25,64900.0,24.7234,24.7234,24.7166,24.7166,64900.0
2007-05-03 13:15:00,36.26,36.26,36.24,36.25,50400.0,24.7234,24.7234,24.7098,24.7166,50400.0
2007-05-03 13:20:00,36.24,36.25,36.19,36.19,63900.0,24.7098,24.7166,24.6757,24.6757,63900.0
2007-05-03 13:25:00,36.19,36.2,36.16,36.17,98700.0,24.6757,24.6825,24.6552,24.6621,98700.0
2007-05-03 13:30:00,36.16,36.21,36.13,36.17,87700.0,24.6552,24.6893,24.6348,24.6621,87700.0
2007-05-03 13:35:00,36.17,36.19,36.17,36.18,28200.0,24.6621,24.6757,24.6621,24.6689,28200.0
2007-05-03 13:40:00,36.18,36.25,36.18,36.24,91200.0,24.6689,24.7166,24.6689,24.7098,91200.0
2007-05-03 13:45:00,36.24,36.24,36.2,36.23,39200.0,24.7098,24.7098,24.6825,24.703,39200.0
2007-05-03 13:50:00,36.23,36.24,36.22,36.22,13900.0,24.703,24.7098,24.6961,24.6961,13900.0
2007-05-03 13:55:00,36.23,36.23,36.17,36.17,64900.0,24.703,24.703,24.6621,24.6621,64900.0
2007-05-03 14:00:00,36.17,36.17,36.15,36.16,32200.0,24.6621,24.6621,24.6484,24.6552,32200.0
2007-05-03 14:05:00,36.16,36.17,36.15,36.17,60900.0,24.6552,24.6621,24.6484,24.6621,60900.0
2007-05-03 14:10:00,36.17,36.17,36.14,36.15,103300.0,24.6621,24.6621,24.6416,24.6484,103300.0
2007-05-03 14:15:00,36.14,36.15,36.13,36.15,33800.0,24.6416,24.6484,24.6348,24.6484,33800.0
2007-05-03 14:20:00,36.14,36.15,36.11,36.12,26800.0,24.6416,24.6484,24.6211,24.628,26800.0
2007-05-03 14:25:00,36.12,36.13,36.11,36.12,24300.0,24.628,24.6348,24.6211,24.628,24300.0
2007-05-03 14:30:00,36.11,36.13,36.1,36.13,56000.0,24.6211,24.6348,24.6143,24.6348,56000.0
2007-05-03 14:35:00,36.12,36.14,36.12,36.13,62700.0,24.628,24.6416,24.628,24.6348,62700.0
2007-05-03 14:40:00,36.12,36.13,36.07,36.08,72500.0,24.628,24.6348,24.5939,24.6007,72500.0
2007-05-03 14:45:00,36.08,36.1,36.07,36.1,22000.0,24.6007,24.6143,24.5939,24.6143,22000.0
2007-05-03 14:50:00,36.1,36.12,36.09,36.12,35100.0,24.6143,24.628,24.6075,24.628,35100.0
2007-05-03 14:55:00,36.12,36.14,36.12,36.13,121300.0,24.628,24.6416,24.628,24.6348,121300.0
2007-05-03 15:00:00,36.14,36.15,36.07,36.1,138700.0,24.6416,24.6484,24.5939,24.6143,138700.0
2007-05-03 15:05:00,36.1,36.1,36.08,36.09,34400.0,24.6143,24.6143,24.6007,24.6075,34400.0
2007-05-03 15:10:00,36.09,36.11,36.09,36.09,38500.0,24.6075,24.6211,24.6075,24.6075,38500.0
2007-05-03 15:15:00,36.09,36.11,36.09,36.1,29400.0,24.6075,24.6211,24.6075,24.6143,29400.0
2007-05-03 15:20:00,36.1,36.12,36.1,36.1,48300.0,24.6143,24.628,24.6143,24.6143,48300.0
2007-05-03 15:25:00,36.1,36.11,36.04,36.07,129000.0,24.6143,24.6211,24.5734,24.5939,129000.0
2007-05-03 15:30:00,36.07,36.07,36.06,36.07,57500.0,24.5939,24.5939,24.5871,24.5939,57500.0
2007-05-03 15:35:00,36.07,36.08,36.04,36.05,61600.0,24.5939,24.6007,24.5734,24.5802,61600.0
2007-05-03 15:40:00,36.06,36.1,36.05,36.1,153900.0,24.5871,24.6143,24.5802,24.6143,153900.0
2007-05-03 15:45:00,36.1,36.11,36.06,36.11,268900.0,24.6143,24.6211,24.5871,24.6211,268900.0
2007-05-03 15:50:00,36.11,36.12,36.09,36.09,194900.0,24.6211,24.628,24.6075,24.6075,194900.0
2007-05-03 15:55:00,36.1,36.11,36.08,36.11,223500.0,24.6143,24.6211,24.6007,24.6211,223500.0
2007-05-04 09:30:00,36.73,36.84,36.42,36.46,330200.0,25.0439,25.1189,24.8325,24.8598,330200.0
2007-05-04 09:35:00,36.47,36.47,36.3,36.38,163500.0,24.8666,24.8666,24.7507,24.8052,163500.0
2007-05-04 09:40:00,36.38,36.41,36.3,36.39,149600.0,24.8052,24.8257,24.7507,24.8121,149600.0
2007-05-04 09:45:00,36.38,36.46,36.36,36.41,234100.0,24.8052,24.8598,24.7916,24.8257,234100.0
2007-05-04 09:50:00,36.4,36.44,36.37,36.42,131800.0,24.8189,24.8461,24.7984,24.8325,131800.0
2007-05-04 09:55:00,36.42,36.43,36.36,36.37,87100.0,24.8325,24.8393,24.7916,24.7984,87100.0
2007-05-04 10:00:00,36.37,36.4,36.3,36.31,149100.0,24.7984,24.8189,24.7507,24.7575,149100.0
2007-05-04 10:05:00,36.3,36.32,36.19,36.2,81400.0,24.7507,24.7643,24.6757,24.6825,81400.0
2007-05-04 10:10:00,36.2,36.24,36.17,36.19,128800.0,24.6825,24.7098,24.6621,24.6757,128800.0
2007-05-04 10:15:00,36.2,36.22,36.18,36.19,211800.0,24.6825,24.6961,24.6689,24.6757,211800.0
2007-05-04 10:20:00,36.19,36.19,36.11,36.14,107900.0,24.6757,24.6757,24.6211,24.6416,107900.0
2007-05-04 10:25:00,36.14,36.22,36.13,36.19,56000.0,24.6416,24.6961,24.6348,24.6757,56000.0
2007-05-04 10:30:00,36.18,36.18,36.1,36.1,81400.0,24.6689,24.6689,24.6143,24.6143,81400.0
2007-05-04 10:35:00,36.1,36.14,36.08,36.14,54200.0,24.6143,24.6416,24.6007,24.6416,54200.0
2007-05-04 10:40:00,36.13,36.2,36.13,36.19,61500.0,24.6348,24.6825,24.6348,24.6757,61500.0
2007-05-04 10:45:00,36.2,36.3,36.19,36.28,71300.0,24.6825,24.7507,24.6757,24.7371,71300.0
2007-05-04 10:50:00,36.28,36.28,36.22,36.23,42400.0,24.7371,24.7371,24.6961,24.703,42400.0
2007-05-04 10:55:00,36.22,36.25,36.16,36.16,49900.0,24.6961,24.7166,24.6552,24.6552,49900.0
2007-05-04 11:00:00,36.16,36.16,36.12,36.12,86500.0,24.6552,24.6552,24.628,24.628,86500.0
2007-05-04 11:05:00,36.13,36.13,36.06,36.06,103700.0,24.6348,24.6348,24.5871,24.5871,103700.0
2007-05-04 11:10:00,36.06,36.11,36.04,36.06,141800.0,24.5871,24.6211,24.5734,24.5871,141800.0
2007-05-04 11:15:00,36.06,36.06,36.0,36.01,193100.0,24.5871,24.5871,24.5461,24.553,193100.0
2007-05-04 11:20:00,36.01,36.01,35.95,35.96,142700.0,24.553,24.553,24.512,24.5189,142700.0
2007-05-04 11:25:00,35.96,36.0,35.95,36.0,90400.0,24.5189,24.5461,24.512,24.5461,90400.0
2007-05-04 11:30:00,36.0,36.06,35.98,36.05,91900.0,24.5461,24.5871,24.5325,24.5802,91900.0
2007-05-04 11:35:00,36.05,36.1,36.04,36.07,122200.0,24.5802,24.6143,24.5734,24.5939,122200.0
2007-05-04 11:40:00,36.08,36.08,36.03,36.04,68000.0,24.6007,24.6007,24.5666,24.5734,68000.0
2007-05-04 11:45:00,36.04,36.04,36.01,36.04,56900.0,24.5734,24.5734,24.553,24.5734,56900.0
2007-05-04 11:50:00,36.03,36.05,36.03,36.05,87500.0,24.5666,24.5802,24.5666,24.5802,87500.0
2007-05-04 11:55:00,36.04,36.05,36.04,36.05,36900.0,24.5734,24.5802,24.5734,24.5802,36900.0
2007-05-04 12:00:00,36.05,36.05,36.04,36.04,48000.0,24.5802,24.5802,24.5734,24.5734,48000.0
2007-05-04 12:05:00,36.05,36.05,36.03,36.04,61200.0,24.5802,24.5802,24.5666,24.5734,61200.0
2007-05-04 12:10:00,36.03,36.05,36.01,36.03,66000.0,24.5666,24.5802,24.553,24.5666,66000.0
2007-05-04 12:15:00,36.03,36.04,35.98,35.98,50600.0,24.5666,24.5734,24.5325,24.5325,50600.0
2007-05-04 12:20:00,35.99,35.99,35.88,35.89,113300.0,24.5393,24.5393,24.4643,24.4711,113300.0
2007-05-04 12:25:00,35.88,35.9,35.81,35.85,207400.0,24.4643,24.478,24.4166,24.4439,207400.0
2007-05-04 12:30:00,35.85,35.87,35.81,35.86,138200.0,24.4439,24.4575,24.4166,24.4507,138200.0
2007-05-04 12:35:00,35.86,35.89,35.84,35.85,122200.0,24.4507,24.4711,24.437,24.4439,122200.0
2007-05-04 12:40:00,35.86,35.91,35.85,35.91,61400.0,24.4507,24.4848,24.4439,24.4848,61400.0
2007-05-04 12:45:00,35.91,35.93,35.89,35.91,48800.0,24.4848,24.4984,24.4711,24.4848,48800.0
2007-05-04 12:50:00,35.9,36.0,35.9,35.99,68300.0,24.478,24.5461,24.478,24.5393,68300.0
2007-05-04 12:55:00,35.99,36.01,35.97,36.0,183800.0,24.5393,24.553,24.5257,24.5461,183800.0
2007-05-04 13:00:00,36.0,36.0,35.97,35.99,37300.0,24.5461,24.5461,24.5257,24.5393,37300.0
2007-05-04 13:05:00,35.98,35.98,35.97,35.98,30100.0,24.5325,24.5325,24.5257,24.5325,30100.0
2007-05-04 13:10:00,35.97,36.01,35.97,36.0,72300.0,24.5257,24.553,24.5257,24.5461,72300.0
2007-05-04 13:15:00,36.0,36.01,35.99,36.0,42000.0,24.5461,24.553,24.5393,24.5461,42000.0
2007-05-04 13:20:00,36.0,36.0,35.97,35.99,38100.0,24.5461,24.5461,24.5257,24.5393,38100.0
2007-05-04 13:25:00,35.99,36.0,35.95,35.95,170600.0,24.5393,24.5461,24.512,24.512,170600.0
2007-05-04 13:30:00,35.95,35.97,35.9,35.97,123400.0,24.512,24.5257,24.478,24.5257,123400.0
2007-05-04 13:35:00,35.97,35.98,35.95,35.97,53800.0,24.5257,24.5325,24.512,24.5257,53800.0
2007-05-04 13:40:00,35.96,35.97,35.95,35.96,53600.0,24.5189,24.5257,24.512,24.5189,53600.0
2007-05-04 13:45:00,35.96,35.99,35.91,35.95,78000.0,24.5189,24.5393,24.4848,24.512,78000.0
2007-05-04 13:50:00,35.94,35.95,35.89,35.89,53100.0,24.5052,24.512,24.4711,24.4711,53100.0
2007-05-04 13:55:00,35.89,35.94,35.87,35.9,85800.0,24.4711,24.5052,24.4575,24.478,85800.0
2007-05-04 14:00:00,35.91,35.99,35.9,35.96,56900.0,24.4848,24.5393,24.478,24.5189,56900.0
2007-05-04 14:05:00,35.96,35.96,35.91,35.92,23700.0,24.5189,24.5189,24.4848,24.4916,23700.0
2007-05-04 14:10:00,35.92,35.97,35.91,35.96,66200.0,24.4916,24.5257,24.4848,24.5189,66200.0
2007-05-04 14:15:00,35.96,35.97,35.95,35.95,102600.0,24.5189,24.5257,24.512,24.512,102600.0
2007-05-04 14:20:00,35.94,35.95,35.94,35.95,42000.0,24.5052,24.512,24.5052,24.512,42000.0
2007-05-04 14:25:00,35.95,35.95,35.94,35.95,29300.0,24.512,24.512,24.5052,24.512,29300.0
2007-05-04 14:30:00,35.95,35.95,35.94,35.95,35300.0,24.512,24.512,24.5052,24.512,35300.0
2007-05-04 14:35:00,35.94,35.95,35.91,35.91,67900.0,24.5052,24.512,24.4848,24.4848,67900.0
2007-05-04 14:40:00,35.92,35.94,35.89,35.9,66800.0,24.4916,24.5052,24.4711,24.478,66800.0
2007-05-04 14:45:00,35.9,35.91,35.89,35.89,83900.0,24.478,24.4848,24.4711,24.4711,83900.0
2007-05-04 14:50:00,35.89,35.91,35.87,35.87,92200.0,24.4711,24.4848,24.4575,24.4575,92200.0
2007-05-04 14:55:00,35.88,35.93,35.86,35.91,113900.0,24.4643,24.4984,24.4507,24.4848,113900.0
2007-05-04 15:00:00,35.91,35.93,35.89,35.89,100800.0,24.4848,24.4984,24.4711,24.4711,100800.0
2007-05-04 15:05:00,35.9,35.9,35.88,35.89,70000.0,24.478,24.478,24.4643,24.4711,70000.0
2007-05-04 15:10:00,35.88,35.9,35.88,35.9,54000.0,24.4643,24.478,24.4643,24.478,54000.0
2007-05-04 15:15:00,35.9,35.91,35.88,35.91,106000.0,24.478,24.4848,24.4643,24.4848,106000.0
2007-05-04 15:20:00,35.91,35.94,35.9,35.94,96900.0,24.4848,24.5052,24.478,24.5052,96900.0
2007-05-04 15:25:00,35.94,35.98,35.94,35.95,129000.0,24.5052,24.5325,24.5052,24.512,129000.0
2007-05-04 15:30:00,35.95,35.97,35.89,35.9,138800.0,24.512,24.5257,24.4711,24.478,138800.0
2007-05-04 15:35:00,35.9,35.91,35.85,35.89,102300.0,24.478,24.4848,24.4439,24.4711,102300.0
2007-05-04 15:40:00,35.89,35.9,35.86,35.87,102100.0,24.4711,24.478,24.4507,24.4575,102100.0
2007-05-04 15:45:00,35.88,35.89,35.86,35.89,120600.0,24.4643,24.4711,24.4507,24.4711,120600.0
2007-05-04 15:50:00,35.88,35.98,35.88,35.92,238000.0,24.4643,24.5325,24.4643,24.4916,238000.0
2007-05-04 15:55:00,35.91,35.95,35.9,35.94,132200.0,24.4848,24.512,24.478,24.5052,132200.0
2007-05-07 09:30:00,36.38,36.38,36.1,36.15,305900.0,24.8052,24.8052,24.6143,24.6484,305900.0
2007-05-07 09:35:00,36.15,36.24,36.14,36.24,207300.0,24.6484,24.7098,24.6416,24.7098,207300.0
2007-05-07 09:40:00,36.25,36.25,36.16,36.18,255100.0,24.7166,24.7166,24.6552,24.6689,255100.0
2007-05-07 09:45:00,36.17,36.19,36.1,36.11,128800.0,24.6621,24.6757,24.6143,24.6211,128800.0
2007-05-07 09:50:00,36.11,36.2,36.06,36.06,168400.0,24.6211,24.6825,24.5871,24.5871,168400.0
2007-05-07 09:55:00,36.06,36.07,35.93,35.99,351800.0,24.5871,24.5939,24.4984,24.5393,351800.0
2007-05-07 10:00:00,35.98,35.99,35.87,35.88,274900.0,24.5325,24.5393,24.4575,24.4643,274900.0
2007-05-07 10:05:00,35.88,35.88,35.72,35.78,284800.0,24.4643,24.4643,24.3552,24.3961,284800.0
2007-05-07 10:10:00,35.78,35.86,35.75,35.83,370700.0,24.3961,24.4507,24.3757,24.4302,370700.0
2007-05-07 10:15:00,35.83,35.86,35.77,35.81,241700.0,24.4302,24.4507,24.3893,24.4166,241700.0
2007-05-07 10:20:00,35.8,35.93,35.8,35.9,213200.0,24.4098,24.4984,24.4098,24.478,213200.0
2007-05-07 10:25:00,35.91,35.93,35.87,35.93,220500.0,24.4848,24.4984,24.4575,24.4984,220500.0
2007-05-07 10:30:00,35.92,35.95,35.9,35.93,199400.0,24.4916,24.512,24.478,24.4984,199400.0
2007-05-07 10:35:00,35.94,36.04,35.91,35.99,452300.0,24.5052,24.5734,24.4848,24.5393,452300.0
2007-05-07 10:40:00,35.99,36.0,35.98,35.99,224500.0,24.5393,24.5461,24.5325,24.5393,224500.0
2007-05-07 10:45:00,35.99,36.1,35.98,36.1,425800.0,24.5393,24.6143,24.5325,24.6143,425800.0
2007-05-07 10:50:00,36.1,36.17,36.1,36.16,178400.0,24.6143,24.6621,24.6143,24.6552,178400.0
2007-05-07 10:55:00,36.17,36.19,36.1,36.16,140900.0,24.6621,24.6757,24.6143,24.6552,140900.0
2007-05-07 11:00:00,36.15,36.15,36.08,36.09,150000.0,24.6484,24.6484,24.6007,24.6075,150000.0
2007-05-07 11:05:00,36.09,36.09,36.03,36.03,233600.0,24.6075,24.6075,24.5666,24.5666,233600.0
2007-05-07 11:10:00,36.03,36.04,36.01,36.01,295400.0,24.5666,24.5734,24.553,24.553,295400.0
2007-05-07 11:15:00,36.02,36.02,35.99,36.02,336700.0,24.5598,24.5598,24.5393,24.5598,336700.0
2007-05-07 11:20:00,36.02,36.04,36.01,36.02,238900.0,24.5598,24.5734,24.553,24.5598,238900.0
2007-05-07 11:25:00,36.03,36.03,36.01,36.03,142900.0,24.5666,24.5666,24.553,24.5666,142900.0
2007-05-07 11:30:00,36.03,36.12,36.03,36.11,170100.0,24.5666,24.628,24.5666,24.6211,170100.0
2007-05-07 11:35:00,36.1,36.12,36.08,36.1,89800.0,24.6143,24.628,24.6007,24.6143,89800.0
2007-05-07 11:40:00,36.1,36.18,36.1,36.17,82100.0,24.6143,24.6689,24.6143,24.6621,82100.0
2007-05-07 11:45:00,36.17,36.2,36.16,36.17,80400.0,24.6621,24.6825,24.6552,24.6621,80400.0
2007-05-07 11:50:00,36.16,36.17,36.12,36.12,97200.0,24.6552,24.6621,24.628,24.628,97200.0
2007-05-07 11:55:00,36.13,36.16,36.12,36.12,129800.0,24.6348,24.6552,24.628,24.628,129800.0
2007-05-07 12:00:00,36.13,36.16,36.13,36.14,138700.0,24.6348,24.6552,24.6348,24.6416,138700.0
2007-05-07 12:05:00,36.14,36.15,36.11,36.14,215700.0,24.6416,24.6484,24.6211,24.6416,215700.0
2007-05-07 12:10:00,36.14,36.15,36.09,36.1,182600.0,24.6416,24.6484,24.6075,24.6143,182600.0
2007-05-07 12:15:00,36.1,36.1,36.08,36.09,69000.0,24.6143,24.6143,24.6007,24.6075,69000.0
2007-05-07 12:20:00,36.09,36.09,36.07,36.07,165700.0,24.6075,24.6075,24.5939,24.5939,165700.0
2007-05-07 12:25:00,36.07,36.08,36.01,36.05,196200.0,24.5939,24.6007,24.553,24.5802,196200.0
2007-05-07 12:30:00,36.05,36.08,36.05,36.05,134500.0,24.5802,24.6007,24.5802,24.5802,134500.0
2007-05-07 12:35:00,36.05,36.05,36.02,36.02,98700.0,24.5802,24.5802,24.5598,24.5598,98700.0
2007-05-07 12:40:00,36.02,36.03,35.98,36.01,392600.0,24.5598,24.5666,24.5325,24.553,392600.0
2007-05-07 12:45:00,36.01,36.05,36.01,36.04,87500.0,24.553,24.5802,24.553,24.5734,87500.0
2007-05-07 12:50:00,36.04,36.07,36.03,36.04,75200.0,24.5734,24.5939,24.5666,24.5734,75200.0
2007-05-07 12:55:00,36.05,36.05,36.04,36.05,34900.0,24.5802,24.5802,24.5734,24.5802,34900.0
2007-05-07 13:00:00,36.04,36.06,36.03,36.04,45300.0,24.5734,24.5871,24.5666,24.5734,45300.0
2007-05-07 13:05:00,36.05,36.07,36.03,36.05,75000.0,24.5802,24.5939,24.5666,24.5802,75000.0
2007-05-07 13:10:00,36.05,36.07,36.03,36.05,93800.0,24.5802,24.5939,24.5666,24.5802,93800.0
2007-05-07 13:15:00,36.04,36.06,36.03,36.05,49900.0,24.5734,24.5871,24.5666,24.5802,49900.0
2007-05-07 13:20:00,36.06,36.06,35.98,36.04,224400.0,24.5871,24.5871,24.5325,24.5734,224400.0
2007-05-07 13:25:00,36.04,36.05,35.98,36.04,151900.0,24.5734,24.5802,24.5325,24.5734,151900.0
2007-05-07 13:30:00,36.03,36.04,35.98,36.01,122400.0,24.5666,24.5734,24.5325,24.553,122400.0
2007-05-07 13:35:00,36.01,36.04,36.0,36.02,124300.0,24.553,24.5734,24.5461,24.5598,124300.0
2007-05-07 13:40:00,36.02,36.05,36.01,36.04,145400.0,24.5598,24.5802,24.553,24.5734,145400.0
2007-05-07 13:45:00,36.04,36.06,36.03,36.04,163200.0,24.5734,24.5871,24.5666,24.5734,163200.0
2007-05-07 13:50:00,36.04,36.05,36.0,36.04,138300.0,24.5734,24.5802,24.5461,24.5734,138300.0
2007-05-07 13:55:00,36.05,36.09,36.03,36.05,507000.0,24.5802,24.6075,24.5666,24.5802,507000.0
2007-05-07 14:00:00,36.05,36.16,36.02,36.16,253200.0,24.5802,24.6552,24.5598,24.6552,253200.0
2007-05-07 14:05:00,36.16,36.19,36.11,36.18,262700.0,24.6552,24.6757,24.6211,24.6689,262700.0
2007-05-07 14:10:00,36.18,36.28,36.18,36.22,340100.0,24.6689,24.7371,24.6689,24.6961,340100.0
2007-05-07 14:15:00,36.22,36.24,36.16,36.19,181300.0,24.6961,24.7098,24.6552,24.6757,181300.0
2007-05-07 14:20:00,36.19,36.21,36.18,36.19,144100.0,24.6757,24.6893,24.6689,24.6757,144100.0
2007-05-07 14:25:00,36.2,36.27,36.19,36.27,102400.0,24.6825,24.7302,24.6757,24.7302,102400.0
2007-05-07 14:30:00,36.27,36.31,36.2,36.24,283300.0,24.7302,24.7575,24.6825,24.7098,283300.0
2007-05-07 14:35:00,36.25,36.29,36.23,36.25,201800.0,24.7166,24.7439,24.703,24.7166,201800.0
2007-05-07 14:40:00,36.25,36.27,36.24,36.25,228900.0,24.7166,24.7302,24.7098,24.7166,228900.0
2007-05-07 14:45:00,36.26,36.26,36.24,36.26,135700.0,24.7234,24.7234,24.7098,24.7234,135700.0
2007-05-07 14:50:00,36.26,36.3,36.25,36.27,93400.0,24.7234,24.7507,24.7166,24.7302,93400.0
2007-05-07 14:55:00,36.28,36.28,36.14,36.19,226400.0,24.7371,24.7371,24.6416,24.6757,226400.0
2007-05-07 15:00:00,36.19,36.21,36.17,36.19,147900.0,24.6757,24.6893,24.6621,24.6757,147900.0
2007-05-07 15:05:00,36.18,36.21,36.18,36.19,216000.0,24.6689,24.6893,24.6689,24.6757,216000.0
2007-05-07 15:10:00,36.19,36.2,36.12,36.18,303700.0,24.6757,24.6825,24.628,24.6689,303700.0
2007-05-07 15:15:00,36.18,36.22,36.17,36.18,239100.0,24.6689,24.6961,24.6621,24.6689,239100.0
2007-05-07 15:20:00,36.18,36.19,36.16,36.19,323100.0,24.6689,24.6757,24.6552,24.6757,323100.0
2007-05-07 15:25:00,36.19,36.19,36.17,36.18,131400.0,24.6757,24.6757,24.6621,24.6689,131400.0
2007-05-07 15:30:00,36.18,36.18,36.16,36.18,135000.0,24.6689,24.6689,24.6552,24.6689,135000.0
2007-05-07 15:35:00,36.17,36.18,36.15,36.18,397300.0,24.6621,24.6689,24.6484,24.6689,397300.0
2007-05-07 15:40:00,36.17,36.18,36.13,36.14,433000.0,24.6621,24.6689,24.6348,24.6416,433000.0
2007-05-07 15:45:00,36.15,36.18,36.14,36.16,258600.0,24.6484,24.6689,24.6416,24.6552,258600.0
2007-05-07 15:50:00,36.16,36.25,36.15,36.2,713800.0,24.6552,24.7166,24.6484,24.6825,713800.0
2007-05-07 15:55:00,36.19,36.2,36.05,36.08,489700.0,24.6757,24.6825,24.5802,24.6007,489700.0
2007-05-08 09:30:00,36.22,36.33,36.0,36.26,881000.0,24.6961,24.7711,24.5461,24.7234,881000.0
2007-05-08 09:35:00,36.26,36.38,36.22,36.32,1775600.0,24.7234,24.8052,24.6961,24.7643,1775600.0
2007-05-08 09:40:00,36.32,36.38,36.25,36.26,918400.0,24.7643,24.8052,24.7166,24.7234,918400.0
2007-05-08 09:45:00,36.26,36.32,36.21,36.28,321000.0,24.7234,24.7643,24.6893,24.7371,321000.0
2007-05-08 09:50:00,36.28,36.3,36.25,36.26,140800.0,24.7371,24.7507,24.7166,24.7234,140800.0
2007-05-08 09:55:00,36.25,36.28,36.21,36.26,272900.0,24.7166,24.7371,24.6893,24.7234,272900.0
2007-05-08 10:00:00,36.25,36.55,36.24,36.45,500800.0,24.7166,24.9212,24.7098,24.853,500800.0
2007-05-08 10:05:00,36.45,36.5,36.25,36.33,276900.0,24.853,24.8871,24.7166,24.7711,276900.0
2007-05-08 10:10:00,36.34,36.46,36.31,36.46,438900.0,24.778,24.8598,24.7575,24.8598,438900.0
2007-05-08 10:15:00,36.45,36.8,36.38,36.75,806600.0,24.853,25.0916,24.8052,25.0575,806600.0
2007-05-08 10:20:00,36.76,36.76,36.58,36.65,519900.0,25.0643,25.0643,24.9416,24.9893,519900.0
2007-05-08 10:25:00,36.66,36.75,36.64,36.75,404400.0,24.9962,25.0575,24.9825,25.0575,404400.0
2007-05-08 10:30:00,36.75,36.78,36.65,36.77,516200.0,25.0575,25.078,24.9893,25.0712,516200.0
2007-05-08 10:35:00,36.77,36.79,36.66,36.77,377100.0,25.0712,25.0848,24.9962,25.0712,377100.0
2007-05-08 10:40:00,36.77,36.9,36.75,36.88,436400.0,25.0712,25.1598,25.0575,25.1462,436400.0
2007-05-08 10:45:00,36.89,36.93,36.84,36.87,461500.0,25.153,25.1802,25.1189,25.1393,461500.0
2007-05-08 10:50:00,36.87,36.87,36.75,36.84,464800.0,25.1393,25.1393,25.0575,25.1189,464800.0
2007-05-08 10:55:00,36.84,36.9,36.78,36.89,206600.0,25.1189,25.1598,25.078,25.153,206600.0
2007-05-08 11:00:00,36.89,37.15,36.89,37.11,588200.0,25.153,25.3303,25.153,25.303,588200.0
2007-05-08 11:05:00,37.1,37.2,36.97,37.13,753600.0,25.2962,25.3643,25.2075,25.3166,753600.0
2007-05-08 11:10:00,37.14,37.15,36.97,37.04,367900.0,25.3234,25.3303,25.2075,25.2553,367900.0
2007-05-08 11:15:00,37.04,37.07,36.98,37.03,434000.0,25.2553,25.2757,25.2143,25.2484,434000.0
2007-05-08 11:20:00,37.03,37.04,36.96,36.98,269700.0,25.2484,25.2553,25.2007,25.2143,269700.0
2007-05-08 11:25:00,36.98,37.01,36.96,37.0,296900.0,25.2143,25.2348,25.2007,25.228,296900.0
2007-05-08 11:30:00,37.0,37.0,36.89,36.9,304200.0,25.228,25.228,25.153,25.1598,304200.0
2007-05-08 11:35:00,36.9,36.9,36.71,36.8,493300.0,25.1598,25.1598,25.0302,25.0916,493300.0
2007-05-08 11:40:00,36.81,36.87,36.8,36.83,173600.0,25.0984,25.1393,25.0916,25.1121,173600.0
2007-05-08 11:45:00,36.84,36.92,36.84,36.89,221200.0,25.1189,25.1734,25.1189,25.153,221200.0
2007-05-08 11:50:00,36.9,36.99,36.89,36.97,213700.0,25.1598,25.2212,25.153,25.2075,213700.0
2007-05-08 11:55:00,36.95,36.98,36.92,36.97,108200.0,25.1939,25.2143,25.1734,25.2075,108200.0
2007-05-08 12:00:00,36.96,36.97,36.86,36.87,230400.0,25.2007,25.2075,25.1325,25.1393,230400.0
2007-05-08 12:05:00,36.87,36.92,36.85,36.91,167500.0,25.1393,25.1734,25.1257,25.1666,167500.0
2007-05-08 12:10:00,36.9,36.93,36.87,36.91,467200.0,25.1598,25.1802,25.1393,25.1666,467200.0
2007-05-08 12:15:00,36.9,36.92,36.89,36.91,41200.0,25.1598,25.1734,25.153,25.1666,41200.0
2007-05-08 12:20:00,36.9,36.97,36.88,36.89,238700.0,25.1598,25.2075,25.1462,25.153,238700.0
2007-05-08 12:25:00,36.9,36.93,36.88,36.92,155800.0,25.1598,25.1802,25.1462,25.1734,155800.0
2007-05-08 12:30:00,36.92,36.95,36.9,36.9,202200.0,25.1734,25.1939,25.1598,25.1598,202200.0
2007-05-08 12:35:00,36.9,36.93,36.84,36.85,239700.0,25.1598,25.1802,25.1189,25.1257,239700.0
2007-05-08 12:40:00,36.85,36.88,36.8,36.83,253900.0,25.1257,25.1462,25.0916,25.1121,253900.0
2007-05-08 12:45:00,36.83,36.85,36.75,36.85,247500.0,25.1121,25.1257,25.0575,25.1257,247500.0
2007-05-08 12:50:00,36.85,36.87,36.75,36.8,310200.0,25.1257,25.1393,25.0575,25.0916,310200.0
2007-05-08 12:55:00,36.8,36.81,36.74,36.75,445700.0,25.0916,25.0984,25.0507,25.0575,445700.0
2007-05-08 13:00:00,36.75,36.76,36.5,36.65,408500.0,25.0575,25.0643,24.8871,24.9893,408500.0
2007-05-08 13:05:00,36.65,36.65,36.51,36.6,202100.0,24.9893,24.9893,24.8939,24.9552,202100.0
2007-05-08 13:10:00,36.6,36.65,36.59,36.64,91200.0,24.9552,24.9893,24.9484,24.9825,91200.0
2007-05-08 13:15:00,36.64,36.68,36.62,36.65,90900.0,24.9825,25.0098,24.9689,24.9893,90900.0
2007-05-08 13:20:00,36.65,36.73,36.63,36.72,49200.0,24.9893,25.0439,24.9757,25.0371,49200.0
2007-05-08 13:25:00,36.72,36.75,36.72,36.74,96200.0,25.0371,25.0575,25.0371,25.0507,96200.0
2007-05-08 13:30:00,36.73,36.74,36.67,36.68,99400.0,25.0439,25.0507,25.003,25.0098,99400.0
2007-05-08 13:35:00,36.68,36.75,36.67,36.75,211800.0,25.0098,25.0575,25.003,25.0575,211800.0
2007-05-08 13:40:00,36.75,36.78,36.74,36.77,428900.0,25.0575,25.078,25.0507,25.0712,428900.0
2007-05-08 13:45:00,36.77,36.77,36.74,36.75,209800.0,25.0712,25.0712,25.0507,25.0575,209800.0
2007-05-08 13:50:00,36.74,36.76,36.73,36.73,268800.0,25.0507,25.0643,25.0439,25.0439,268800.0
2007-05-08 13:55:00,36.74,36.77,36.73,36.77,318400.0,25.0507,25.0712,25.0439,25.0712,318400.0
2007-05-08 14:00:00,36.77,36.78,36.73,36.76,305700.0,25.0712,25.078,25.0439,25.0643,305700.0
2007-05-08 14:05:00,36.75,36.81,36.74,36.8,171200.0,25.0575,25.0984,25.0507,25.0916,171200.0
2007-05-08 14:10:00,36.8,36.85,36.77,36.77,209900.0,25.0916,25.1257,25.0712,25.0712,209900.0
2007-05-08 14:15:00,36.78,36.82,36.75,36.79,122300.0,25.078,25.1052,25.0575,25.0848,122300.0
2007-05-08 14:20:00,36.79,36.8,36.75,36.76,97300.0,25.0848,25.0916,25.0575,25.0643,97300.0
2007-05-08 14:25:00,36.76,36.8,36.75,36.78,1372500.0,25.0643,25.0916,25.0575,25.078,1372500.0
2007-05-08 14:30:00,36.78,36.79,36.74,36.76,121300.0,25.078,25.0848,25.0507,25.0643,121300.0
2007-05-08 14:35:00,36.76,36.87,36.75,36.85,255000.0,25.0643,25.1393,25.0575,25.1257,255000.0
2007-05-08 14:40:00,36.86,36.86,36.81,36.82,60700.0,25.1325,25.1325,25.0984,25.1052,60700.0
2007-05-08 14:45:00,36.82,36.82,36.79,36.81,158200.0,25.1052,25.1052,25.0848,25.0984,158200.0
2007-05-08 14:50:00,36.82,36.82,36.76,36.78,320500.0,25.1052,25.1052,25.0643,25.078,320500.0
2007-05-08 14:55:00,36.78,36.81,36.77,36.79,236200.0,25.078,25.0984,25.0712,25.0848,236200.0
2007-05-08 15:00:00,36.78,36.83,36.78,36.8,950000.0,25.078,25.1121,25.078,25.0916,950000.0
2007-05-08 15:05:00,36.8,36.85,36.79,36.82,554800.0,25.0916,25.1257,25.0848,25.1052,554800.0
2007-05-08 15:10:00,36.82,36.83,36.8,36.82,243400.0,25.1052,25.1121,25.0916,25.1052,243400.0
2007-05-08 15:15:00,36.82,36.84,36.78,36.83,553400.0,25.1052,25.1189,25.078,25.1121,553400.0
2007-05-08 15:20:00,36.84,36.85,36.82,36.85,140700.0,25.1189,25.1257,25.1052,25.1257,140700.0
2007-05-08 15:25:00,36.85,36.89,36.84,36.88,374800.0,25.1257,25.153,25.1189,25.1462,374800.0
2007-05-08 15:30:00,36.88,36.9,36.87,36.9,337800.0,25.1462,25.1598,25.1393,25.1598,337800.0
2007-05-08 15:35:00,36.89,36.91,36.86,36.89,388800.0,25.153,25.1666,25.1325,25.153,388800.0
2007-05-08 15:40:00,36.89,36.92,36.88,36.91,408300.0,25.153,25.1734,25.1462,25.1666,408300.0
2007-05-08 15:45:00,36.91,37.05,36.9,36.99,842700.0,25.1666,25.2621,25.1598,25.2212,842700.0
2007-05-08 15:50:00,36.99,37.02,36.98,37.02,423600.0,25.2212,25.2416,25.2143,25.2416,423600.0
2007-05-08 15:55:00,37.02,37.04,36.99,37.01,747100.0,25.2416,25.2553,25.2212,25.2348,747100.0
2007-05-09 09:30:00,37.01,37.16,36.9,37.12,410900.0,25.2348,25.3371,25.1598,25.3098,410900.0
2007-05-09 09:35:00,37.1,37.27,37.08,37.23,321000.0,25.2962,25.4121,25.2825,25.3848,321000.0
2007-05-09 09:40:00,37.22,37.36,37.22,37.24,577900.0,25.378,25.4734,25.378,25.3916,577900.0
2007-05-09 09:45:00,37.23,37.45,37.2,37.45,720800.0,25.3848,25.5348,25.3643,25.5348,720800.0
2007-05-09 09:50:00,37.45,37.5,37.36,37.4,773400.0,25.5348,25.5689,25.4734,25.5007,773400.0
2007-05-09 09:55:00,37.4,37.44,37.36,37.39,650200.0,25.5007,25.528,25.4734,25.4939,650200.0
2007-05-09 10:00:00,37.38,37.42,37.37,37.38,638500.0,25.4871,25.5144,25.4803,25.4871,638500.0
2007-05-09 10:05:00,37.38,37.45,37.37,37.41,340900.0,25.4871,25.5348,25.4803,25.5075,340900.0
2007-05-09 10:10:00,37.41,37.49,37.4,37.49,301900.0,25.5075,25.5621,25.5007,25.5621,301900.0
2007-05-09 10:15:00,37.49,37.53,37.48,37.52,826500.0,25.5621,25.5894,25.5553,25.5825,826500.0
2007-05-09 10:20:00,37.52,37.65,37.49,37.5,1077900.0,25.5825,25.6712,25.5621,25.5689,1077900.0
2007-05-09 10:25:00,37.5,37.57,37.44,37.51,694400.0,25.5689,25.6166,25.528,25.5757,694400.0
2007-05-09 10:30:00,37.51,37.6,37.5,37.59,340900.0,25.5757,25.6371,25.5689,25.6303,340900.0
2007-05-09 10:35:00,37.59,37.62,37.57,37.6,151800.0,25.6303,25.6507,25.6166,25.6371,151800.0
2007-05-09 10:40:00,37.6,37.65,37.58,37.59,330500.0,25.6371,25.6712,25.6234,25.6303,330500.0
2007-05-09 10:45:00,37.59,37.59,37.44,37.57,377900.0,25.6303,25.6303,25.528,25.6166,377900.0
2007-05-09 10:50:00,37.57,37.59,37.53,37.54,92100.0,25.6166,25.6303,25.5894,25.5962,92100.0
2007-05-09 10:55:00,37.54,37.6,37.51,37.57,129600.0,25.5962,25.6371,25.5757,25.6166,129600.0
2007-05-09 11:00:00,37.57,37.65,37.57,37.65,181800.0,25.6166,25.6712,25.6166,25.6712,181800.0
2007-05-09 11:05:00,37.65,37.8,37.45,37.51,1729600.0,25.6712,25.7734,25.5348,25.5757,1729600.0
2007-05-09 11:10:00,37.52,37.8,37.48,37.77,624100.0,25.5825,25.7734,25.5553,25.753,624100.0
2007-05-09 11:15:00,37.77,37.92,37.77,37.89,477400.0,25.753,25.8553,25.753,25.8348,477400.0
2007-05-09 11:20:00,37.89,37.94,37.8,37.83,609600.0,25.8348,25.8689,25.7734,25.7939,609600.0
2007-05-09 11:25:00,37.82,37.87,37.52,37.54,562900.0,25.7871,25.8212,25.5825,25.5962,562900.0
2007-05-09 11:30:00,37.54,37.68,37.54,37.65,269400.0,25.5962,25.6916,25.5962,25.6712,269400.0
2007-05-09 11:35:00,37.64,37.69,37.58,37.58,160800.0,25.6644,25.6984,25.6234,25.6234,160800.0
2007-05-09 11:40:00,37.57,37.58,37.46,37.48,299600.0,25.6166,25.6234,25.5416,25.5553,299600.0
2007-05-09 11:45:00,37.48,37.6,37.47,37.5,251400.0,25.5553,25.6371,25.5484,25.5689,251400.0
2007-05-09 11:50:00,37.49,37.67,37.46,37.64,230100.0,25.5621,25.6848,25.5416,25.6644,230100.0
2007-05-09 11:55:00,37.64,37.69,37.64,37.69,128900.0,25.6644,25.6984,25.6644,25.6984,128900.0
2007-05-09 12:00:00,37.68,37.73,37.67,37.73,313000.0,25.6916,25.7257,25.6848,25.7257,313000.0
2007-05-09 12:05:00,37.73,37.77,37.63,37.64,610300.0,25.7257,25.753,25.6575,25.6644,610300.0
2007-05-09 12:10:00,37.64,37.7,37.6,37.66,166000.0,25.6644,25.7053,25.6371,25.678,166000.0
2007-05-09 12:15:00,37.66,37.67,37.56,37.58,160800.0,25.678,25.6848,25.6098,25.6234,160800.0
2007-05-09 12:20:00,37.58,37.61,37.53,37.54,136600.0,25.6234,25.6439,25.5894,25.5962,136600.0
2007-05-09 12:25:00,37.53,37.55,37.48,37.48,135700.0,25.5894,25.603,25.5553,25.5553,135700.0
2007-05-09 12:30:00,37.48,37.51,37.48,37.49,90400.0,25.5553,25.5757,25.5553,25.5621,90400.0
2007-05-09 12:35:00,37.48,37.53,37.48,37.53,100300.0,25.5553,25.5894,25.5553,25.5894,100300.0
2007-05-09 12:40:00,37.53,37.54,37.51,37.51,152500.0,25.5894,25.5962,25.5757,25.5757,152500.0
2007-05-09 12:45:00,37.5,37.51,37.47,37.47,93600.0,25.5689,25.5757,25.5484,25.5484,93600.0
2007-05-09 12:50:00,37.48,37.49,37.47,37.48,52100.0,25.5553,25.5621,25.5484,25.5553,52100.0
2007-05-09 12:55:00,37.48,37.51,37.48,37.51,59000.0,25.5553,25.5757,25.5553,25.5757,59000.0
2007-05-09 13:00:00,37.48,37.65,37.47,37.65,292400.0,25.5553,25.6712,25.5484,25.6712,292400.0
2007-05-09 13:05:00,37.65,37.68,37.63,37.66,189000.0,25.6712,25.6916,25.6575,25.678,189000.0
2007-05-09 13:10:00,37.66,37.67,37.61,37.64,131300.0,25.678,25.6848,25.6439,25.6644,131300.0
2007-05-09 13:15:00,37.64,37.72,37.63,37.7,342800.0,25.6644,25.7189,25.6575,25.7053,342800.0
2007-05-09 13:20:00,37.7,37.7,37.66,37.67,84400.0,25.7053,25.7053,25.678,25.6848,84400.0
2007-05-09 13:25:00,37.67,37.75,37.66,37.75,249800.0,25.6848,25.7394,25.678,25.7394,249800.0
2007-05-09 13:30:00,37.75,37.8,37.72,37.74,331600.0,25.7394,25.7734,25.7189,25.7325,331600.0
2007-05-09 13:35:00,37.75,37.75,37.71,37.72,114400.0,25.7394,25.7394,25.7121,25.7189,114400.0
2007-05-09 13:40:00,37.72,37.76,37.71,37.75,87400.0,25.7189,25.7462,25.7121,25.7394,87400.0
2007-05-09 13:45:00,37.75,37.84,37.71,37.8,196300.0,25.7394,25.8007,25.7121,25.7734,196300.0
2007-05-09 13:50:00,37.8,37.83,37.76,37.82,187300.0,25.7734,25.7939,25.7462,25.7871,187300.0
2007-05-09 13:55:00,37.83,37.86,37.83,37.85,160500.0,25.7939,25.8144,25.7939,25.8075,160500.0
2007-05-09 14:00:00,37.85,37.85,37.75,37.78,801400.0,25.8075,25.8075,25.7394,25.7598,801400.0
2007-05-09 14:05:00,37.79,37.83,37.63,37.65,132300.0,25.7666,25.7939,25.6575,25.6712,132300.0
2007-05-09 14:10:00,37.65,37.65,37.46,37.58,223800.0,25.6712,25.6712,25.5416,25.6234,223800.0
2007-05-09 14:15:00,37.58,37.65,37.45,37.54,461400.0,25.6234,25.6712,25.5348,25.5962,461400.0
2007-05-09 14:20:00,37.53,37.7,37.5,37.51,267000.0,25.5894,25.7053,25.5689,25.5757,267000.0
2007-05-09 14:25:00,37.51,37.63,37.5,37.58,214700.0,25.5757,25.6575,25.5689,25.6234,214700.0
2007-05-09 14:30:00,37.59,37.64,37.54,37.57,107400.0,25.6303,25.6644,25.5962,25.6166,107400.0
2007-05-09 14:35:00,37.56,37.72,37.54,37.71,135900.0,25.6098,25.7189,25.5962,25.7121,135900.0
2007-05-09 14:40:00,37.71,37.75,37.66,37.75,229100.0,25.7121,25.7394,25.678,25.7394,229100.0
2007-05-09 14:45:00,37.75,37.76,37.64,37.68,257200.0,25.7394,25.7462,25.6644,25.6916,257200.0
2007-05-09 14:50:00,37.69,37.7,37.65,37.67,91200.0,25.6984,25.7053,25.6712,25.6848,91200.0
2007-05-09 14:55:00,37.66,37.7,37.65,37.7,180300.0,25.678,25.7053,25.6712,25.7053,180300.0
2007-05-09 15:00:00,37.69,37.74,37.67,37.73,115400.0,25.6984,25.7325,25.6848,25.7257,115400.0
2007-05-09 15:05:00,37.73,37.75,37.71,37.72,197300.0,25.7257,25.7394,25.7121,25.7189,197300.0
2007-05-09 15:10:00,37.72,37.76,37.71,37.74,196300.0,25.7189,25.7462,25.7121,25.7325,196300.0
2007-05-09 15:15:00,37.73,37.78,37.72,37.76,162800.0,25.7257,25.7598,25.7189,25.7462,162800.0
2007-05-09 15:20:00,37.77,37.8,37.74,37.79,158400.0,25.753,25.7734,25.7325,25.7666,158400.0
2007-05-09 15:25:00,37.8,37.85,37.76,37.85,276700.0,25.7734,25.8075,25.7462,25.8075,276700.0
2007-05-09 15:30:00,37.85,37.89,37.8,37.88,402300.0,25.8075,25.8348,25.7734,25.828,402300.0
2007-05-09 15:35:00,37.88,37.88,37.79,37.8,209500.0,25.828,25.828,25.7666,25.7734,209500.0
2007-05-09 15:40:00,37.8,38.0,37.79,37.94,686900.0,25.7734,25.9098,25.7666,25.8689,686900.0
2007-05-09 15:45:00,37.95,38.08,37.94,38.03,678500.0,25.8757,25.9644,25.8689,25.9303,678500.0
2007-05-09 15:50:00,38.02,38.03,37.95,37.98,351400.0,25.9235,25.9303,25.8757,25.8962,351400.0
2007-05-09 15:55:00,37.98,38.01,37.9,38.01,627700.0,25.8962,25.9166,25.8416,25.9166,627700.0
2007-05-10 09:30:00,37.86,38.02,37.8,37.84,345700.0,25.8144,25.9235,25.7734,25.8007,345700.0
2007-05-10 09:35:00,37.83,37.9,37.82,37.83,275800.0,25.7939,25.8416,25.7871,25.7939,275800.0
2007-05-10 09:40:00,37.84,37.89,37.75,37.89,206500.0,25.8007,25.8348,25.7394,25.8348,206500.0
2007-05-10 09:45:00,37.89,37.96,37.8,37.87,505900.0,25.8348,25.8825,25.7734,25.8212,505900.0
2007-05-10 09:50:00,37.88,37.9,37.81,37.86,309300.0,25.828,25.8416,25.7803,25.8144,309300.0
2007-05-10 09:55:00,37.86,37.89,37.83,37.85,637500.0,25.8144,25.8348,25.7939,25.8075,637500.0
2007-05-10 10:00:00,37.86,37.95,37.85,37.94,249200.0,25.8144,25.8757,25.8075,25.8689,249200.0
2007-05-10 10:05:00,37.95,38.02,37.93,37.99,382600.0,25.8757,25.9235,25.8621,25.903,382600.0
2007-05-10 10:10:00,37.99,38.0,37.94,37.95,166800.0,25.903,25.9098,25.8689,25.8757,166800.0
2007-05-10 10:15:00,37.95,38.03,37.94,38.02,392800.0,25.8757,25.9303,25.8689,25.9235,392800.0
2007-05-10 10:20:00,38.02,38.27,38.01,38.22,403700.0,25.9235,26.0939,25.9166,26.0598,403700.0
2007-05-10 10:25:00,38.21,38.45,38.15,38.36,593900.0,26.053,26.2166,26.0121,26.1553,593900.0
2007-05-10 10:30:00,38.37,38.44,38.31,38.37,339900.0,26.1621,26.2098,26.1212,26.1621,339900.0
2007-05-10 10:35:00,38.37,38.38,38.24,38.32,479000.0,26.1621,26.1689,26.0735,26.128,479000.0
2007-05-10 10:40:00,38.32,38.4,38.29,38.35,346900.0,26.128,26.1826,26.1075,26.1485,346900.0
2007-05-10 10:45:00,38.34,38.39,38.29,38.35,380600.0,26.1416,26.1757,26.1075,26.1485,380600.0
2007-05-10 10:50:00,38.35,38.37,38.27,38.3,436400.0,26.1485,26.1621,26.0939,26.1144,436400.0
2007-05-10 10:55:00,38.31,38.32,38.2,38.21,277200.0,26.1212,26.128,26.0462,26.053,277200.0
2007-05-10 11:00:00,38.22,38.25,38.15,38.18,197400.0,26.0598,26.0803,26.0121,26.0325,197400.0
2007-05-10 11:05:00,38.18,38.19,38.11,38.13,124700.0,26.0325,26.0394,25.9848,25.9985,124700.0
2007-05-10 11:10:00,38.13,38.14,38.06,38.09,124700.0,25.9985,26.0053,25.9507,25.9712,124700.0
2007-05-10 11:15:00,38.08,38.15,38.05,38.15,183000.0,25.9644,26.0121,25.9439,26.0121,183000.0
2007-05-10 11:20:00,38.14,38.14,38.1,38.11,136000.0,26.0053,26.0053,25.978,25.9848,136000.0
2007-05-10 11:25:00,38.11,38.15,38.1,38.13,275800.0,25.9848,26.0121,25.978,25.9985,275800.0
2007-05-10 11:30:00,38.1,38.13,38.06,38.13,352800.0,25.978,25.9985,25.9507,25.9985,352800.0
2007-05-10 11:35:00,38.13,38.13,38.04,38.06,159200.0,25.9985,25.9985,25.9371,25.9507,159200.0
2007-05-10 11:40:00,38.06,38.09,38.0,38.09,251000.0,25.9507,25.9712,25.9098,25.9712,251000.0
2007-05-10 11:45:00,38.09,38.12,37.98,38.0,251400.0,25.9712,25.9916,25.8962,25.9098,251400.0
2007-05-10 11:50:00,38.0,38.06,37.85,37.96,500400.0,25.9098,25.9507,25.8075,25.8825,500400.0
2007-05-10 11:55:00,37.96,38.1,37.93,37.95,317800.0,25.8825,25.978,25.8621,25.8757,317800.0
2007-05-10 12:00:00,37.95,37.96,37.81,37.9,253800.0,25.8757,25.8825,25.7803,25.8416,253800.0
2007-05-10 12:05:00,37.9,37.9,37.76,37.79,174700.0,25.8416,25.8416,25.7462,25.7666,174700.0
2007-05-10 12:10:00,37.78,37.84,37.77,37.82,87500.0,25.7598,25.8007,25.753,25.7871,87500.0
2007-05-10 12:15:00,37.81,37.92,37.8,37.92,112300.0,25.7803,25.8553,25.7734,25.8553,112300.0
2007-05-10 12:20:00,37.92,37.97,37.9,37.96,119400.0,25.8553,25.8894,25.8416,25.8825,119400.0
2007-05-10 12:25:00,37.96,37.97,37.89,37.89,92600.0,25.8825,25.8894,25.8348,25.8348,92600.0
2007-05-10 12:30:00,37.89,37.95,37.86,37.94,109000.0,25.8348,25.8757,25.8144,25.8689,109000.0
2007-05-10 12:35:00,37.94,37.95,37.92,37.95,60900.0,25.8689,25.8757,25.8553,25.8757,60900.0
2007-05-10 12:40:00,37.95,37.97,37.94,37.95,62100.0,25.8757,25.8894,25.8689,25.8757,62100.0
2007-05-10 12:45:00,37.94,37.96,37.93,37.94,131200.0,25.8689,25.8825,25.8621,25.8689,131200.0
2007-05-10 12:50:00,37.94,37.96,37.93,37.95,96000.0,25.8689,25.8825,25.8621,25.8757,96000.0
2007-05-10 12:55:00,37.94,37.96,37.92,37.94,149800.0,25.8689,25.8825,25.8553,25.8689,149800.0
2007-05-10 13:00:00,37.93,37.94,37.86,37.86,404600.0,25.8621,25.8689,25.8144,25.8144,404600.0
2007-05-10 13:05:00,37.85,37.87,37.8,37.84,124900.0,25.8075,25.8212,25.7734,25.8007,124900.0
2007-05-10 13:10:00,37.84,37.87,37.83,37.84,111800.0,25.8007,25.8212,25.7939,25.8007,111800.0
2007-05-10 13:15:00,37.84,37.86,37.82,37.84,67900.0,25.8007,25.8144,25.7871,25.8007,67900.0
2007-05-10 13:20:00,37.84,37.84,37.81,37.81,88600.0,25.8007,25.8007,25.7803,25.7803,88600.0
2007-05-10 13:25:00,37.81,37.85,37.81,37.85,124800.0,25.7803,25.8075,25.7803,25.8075,124800.0
2007-05-10 13:30:00,37.84,37.85,37.77,37.8,299300.0,25.8007,25.8075,25.753,25.7734,299300.0
2007-05-10 13:35:00,37.8,37.82,37.76,37.81,109900.0,25.7734,25.7871,25.7462,25.7803,109900.0
2007-05-10 13:40:00,37.82,37.84,37.76,37.76,74400.0,25.7871,25.8007,25.7462,25.7462,74400.0
2007-05-10 13:45:00,37.77,37.81,37.76,37.8,106200.0,25.753,25.7803,25.7462,25.7734,106200.0
2007-05-10 13:50:00,37.79,37.83,37.79,37.83,118700.0,25.7666,25.7939,25.7666,25.7939,118700.0
2007-05-10 13:55:00,37.82,37.85,37.81,37.83,119700.0,25.7871,25.8075,25.7803,25.7939,119700.0
2007-05-10 14:00:00,37.83,37.88,37.8,37.87,124800.0,25.7939,25.828,25.7734,25.8212,124800.0
2007-05-10 14:05:00,37.86,37.87,37.79,37.8,183600.0,25.8144,25.8212,25.7666,25.7734,183600.0
2007-05-10 14:10:00,37.8,37.81,37.78,37.79,119100.0,25.7734,25.7803,25.7598,25.7666,119100.0
2007-05-10 14:15:00,37.78,37.79,37.72,37.74,197700.0,25.7598,25.7666,25.7189,25.7325,197700.0
2007-05-10 14:20:00,37.74,37.76,37.71,37.74,186600.0,25.7325,25.7462,25.7121,25.7325,186600.0
2007-05-10 14:25:00,37.74,37.76,37.71,37.73,198000.0,25.7325,25.7462,25.7121,25.7257,198000.0
2007-05-10 14:30:00,37.73,37.78,37.73,37.78,64600.0,25.7257,25.7598,25.7257,25.7598,64600.0
2007-05-10 14:35:00,37.77,37.78,37.69,37.69,134200.0,25.753,25.7598,25.6984,25.6984,134200.0
2007-05-10 14:40:00,37.69,37.73,37.67,37.73,127100.0,25.6984,25.7257,25.6848,25.7257,127100.0
2007-05-10 14:45:00,37.72,37.81,37.71,37.81,156900.0,25.7189,25.7803,25.7121,25.7803,156900.0
2007-05-10 14:50:00,37.8,37.81,37.74,37.77,166900.0,25.7734,25.7803,25.7325,25.753,166900.0
2007-05-10 14:55:00,37.77,37.79,37.71,37.72,80400.0,25.753,25.7666,25.7121,25.7189,80400.0
2007-05-10 15:00:00,37.72,37.73,37.64,37.67,171100.0,25.7189,25.7257,25.6644,25.6848,171100.0
2007-05-10 15:05:00,37.66,37.67,37.62,37.64,53900.0,25.678,25.6848,25.6507,25.6644,53900.0
2007-05-10 15:10:00,37.63,37.75,37.63,37.74,194000.0,25.6575,25.7394,25.6575,25.7325,194000.0
2007-05-10 15:15:00,37.75,37.76,37.7,37.7,100100.0,25.7394,25.7462,25.7053,25.7053,100100.0
2007-05-10 15:20:00,37.7,37.77,37.65,37.77,227800.0,25.7053,25.753,25.6712,25.753,227800.0
2007-05-10 15:25:00,37.78,37.78,37.7,37.75,235500.0,25.7598,25.7598,25.7053,25.7394,235500.0
2007-05-10 15:30:00,37.75,37.75,37.74,37.74,142900.0,25.7394,25.7394,25.7325,25.7325,142900.0
2007-05-10 15:35:00,37.74,37.75,37.63,37.71,178600.0,25.7325,25.7394,25.6575,25.7121,178600.0
2007-05-10 15:40:00,37.71,37.78,37.63,37.64,217000.0,25.7121,25.7598,25.6575,25.6644,217000.0
2007-05-10 15:45:00,37.64,37.72,37.63,37.67,143200.0,25.6644,25.7189,25.6575,25.6848,143200.0
2007-05-10 15:50:00,37.68,37.68,37.58,37.59,167000.0,25.6916,25.6916,25.6234,25.6303,167000.0
2007-05-10 15:55:00,37.59,37.59,37.47,37.47,466500.0,25.6303,25.6303,25.5484,25.5484,466500.0
2007-05-11 09:30:00,37.4,37.45,37.22,37.28,329400.0,25.5007,25.5348,25.378,25.4189,329400.0
2007-05-11 09:35:00,37.28,37.5,37.25,37.33,211800.0,25.4189,25.5689,25.3984,25.453,211800.0
2007-05-11 09:40:00,37.32,37.37,37.15,37.37,114400.0,25.4462,25.4803,25.3303,25.4803,114400.0
2007-05-11 09:45:00,37.36,37.39,37.28,37.33,192800.0,25.4734,25.4939,25.4189,25.453,192800.0
2007-05-11 09:50:00,37.34,37.4,37.28,37.4,131500.0,25.4598,25.5007,25.4189,25.5007,131500.0
2007-05-11 09:55:00,37.39,37.43,37.34,37.43,201800.0,25.4939,25.5212,25.4598,25.5212,201800.0
2007-05-11 10:00:00,37.43,37.47,37.36,37.4,146400.0,25.5212,25.5484,25.4734,25.5007,146400.0
2007-05-11 10:05:00,37.4,37.4,37.36,37.39,252200.0,25.5007,25.5007,25.4734,25.4939,252200.0
2007-05-11 10:10:00,37.39,37.5,37.37,37.42,195700.0,25.4939,25.5689,25.4803,25.5144,195700.0
2007-05-11 10:15:00,37.42,37.45,37.33,37.38,137800.0,25.5144,25.5348,25.453,25.4871,137800.0
2007-05-11 10:20:00,37.38,37.39,37.19,37.2,112700.0,25.4871,25.4939,25.3575,25.3643,112700.0
2007-05-11 10:25:00,37.19,37.34,37.16,37.21,87100.0,25.3575,25.4598,25.3371,25.3712,87100.0
2007-05-11 10:30:00,37.21,37.26,37.2,37.25,132600.0,25.3712,25.4053,25.3643,25.3984,132600.0
2007-05-11 10:35:00,37.25,37.35,37.24,37.34,171800.0,25.3984,25.4666,25.3916,25.4598,171800.0
2007-05-11 10:40:00,37.34,37.35,37.29,37.34,163200.0,25.4598,25.4666,25.4257,25.4598,163200.0
2007-05-11 10:45:00,37.33,37.37,37.32,37.36,139800.0,25.453,25.4803,25.4462,25.4734,139800.0
2007-05-11 10:50:00,37.36,37.53,37.36,37.48,284800.0,25.4734,25.5894,25.4734,25.5553,284800.0
2007-05-11 10:55:00,37.48,37.54,37.47,37.51,108200.0,25.5553,25.5962,25.5484,25.5757,108200.0
2007-05-11 11:00:00,37.51,37.55,37.51,37.53,70400.0,25.5757,25.603,25.5757,25.5894,70400.0
2007-05-11 11:05:00,37.54,37.54,37.48,37.49,191800.0,25.5962,25.5962,25.5553,25.5621,191800.0
2007-05-11 11:10:00,37.49,37.5,37.48,37.49,82000.0,25.5621,25.5689,25.5553,25.5621,82000.0
2007-05-11 11:15:00,37.49,37.5,37.45,37.46,119800.0,25.5621,25.5689,25.5348,25.5416,119800.0
2007-05-11 11:20:00,37.47,37.47,37.36,37.36,98200.0,25.5484,25.5484,25.4734,25.4734,98200.0
2007-05-11 11:25:00,37.37,37.37,37.28,37.32,102700.0,25.4803,25.4803,25.4189,25.4462,102700.0
2007-05-11 11:30:00,37.32,37.35,37.3,37.32,163300.0,25.4462,25.4666,25.4325,25.4462,163300.0
2007-05-11 11:35:00,37.33,37.33,37.2,37.23,214400.0,25.453,25.453,25.3643,25.3848,214400.0
2007-05-11 11:40:00,37.22,37.26,37.22,37.25,126600.0,25.378,25.4053,25.378,25.3984,126600.0
2007-05-11 11:45:00,37.25,37.32,37.25,37.3,107200.0,25.3984,25.4462,25.3984,25.4325,107200.0
2007-05-11 11:50:00,37.3,37.3,37.27,37.27,41100.0,25.4325,25.4325,25.4121,25.4121,41100.0
2007-05-11 11:55:00,37.27,37.29,37.27,37.28,104300.0,25.4121,25.4257,25.4121,25.4189,104300.0
2007-05-11 12:00:00,37.28,37.28,37.25,37.25,51100.0,25.4189,25.4189,25.3984,25.3984,51100.0
2007-05-11 12:05:00,37.26,37.26,37.23,37.24,73700.0,25.4053,25.4053,25.3848,25.3916,73700.0
2007-05-11 12:10:00,37.24,37.34,37.24,37.3,116400.0,25.3916,25.4598,25.3916,25.4325,116400.0
2007-05-11 12:15:00,37.3,37.35,37.27,37.35,71000.0,25.4325,25.4666,25.4121,25.4666,71000.0
2007-05-11 12:20:00,37.35,37.36,37.34,37.36,46400.0,25.4666,25.4734,25.4598,25.4734,46400.0
2007-05-11 12:25:00,37.36,37.36,37.33,37.33,47000.0,25.4734,25.4734,25.453,25.453,47000.0
2007-05-11 12:30:00,37.34,37.34,37.31,37.32,34900.0,25.4598,25.4598,25.4393,25.4462,34900.0
2007-05-11 12:35:00,37.32,37.33,37.31,37.32,74900.0,25.4462,25.453,25.4393,25.4462,74900.0
2007-05-11 12:40:00,37.32,37.33,37.32,37.32,19400.0,25.4462,25.453,25.4462,25.4462,19400.0
2007-05-11 12:45:00,37.32,37.33,37.3,37.3,79700.0,25.4462,25.453,25.4325,25.4325,79700.0
2007-05-11 12:50:00,37.3,37.32,37.3,37.3,120500.0,25.4325,25.4462,25.4325,25.4325,120500.0
2007-05-11 12:55:00,37.3,37.33,37.29,37.33,160700.0,25.4325,25.453,25.4257,25.453,160700.0
2007-05-11 13:00:00,37.33,37.35,37.3,37.31,99200.0,25.453,25.4666,25.4325,25.4393,99200.0
2007-05-11 13:05:00,37.31,37.31,37.3,37.31,41300.0,25.4393,25.4393,25.4325,25.4393,41300.0
2007-05-11 13:10:00,37.31,37.32,37.3,37.32,72800.0,25.4393,25.4462,25.4325,25.4462,72800.0
2007-05-11 13:15:00,37.32,37.33,37.31,37.31,61500.0,25.4462,25.453,25.4393,25.4393,61500.0
2007-05-11 13:20:00,37.32,37.32,37.31,37.32,32700.0,25.4462,25.4462,25.4393,25.4462,32700.0
2007-05-11 13:25:00,37.31,37.34,37.31,37.34,84500.0,25.4393,25.4598,25.4393,25.4598,84500.0
2007-05-11 13:30:00,37.34,37.34,37.33,37.33,33800.0,25.4598,25.4598,25.453,25.453,33800.0
2007-05-11 13:35:00,37.33,37.38,37.33,37.35,106300.0,25.453,25.4871,25.453,25.4666,106300.0
2007-05-11 13:40:00,37.35,37.41,37.34,37.39,93400.0,25.4666,25.5075,25.4598,25.4939,93400.0
2007-05-11 13:45:00,37.39,37.4,37.3,37.31,120500.0,25.4939,25.5007,25.4325,25.4393,120500.0
2007-05-11 13:50:00,37.3,37.31,37.3,37.3,21100.0,25.4325,25.4393,25.4325,25.4325,21100.0
2007-05-11 13:55:00,37.3,37.31,37.21,37.22,107000.0,25.4325,25.4393,25.3712,25.378,107000.0
2007-05-11 14:00:00,37.22,37.24,37.16,37.18,252100.0,25.378,25.3916,25.3371,25.3507,252100.0
2007-05-11 14:05:00,37.19,37.19,37.15,37.17,108300.0,25.3575,25.3575,25.3303,25.3439,108300.0
2007-05-11 14:10:00,37.17,37.18,37.15,37.15,82100.0,25.3439,25.3507,25.3303,25.3303,82100.0
2007-05-11 14:15:00,37.15,37.18,37.13,37.16,120800.0,25.3303,25.3507,25.3166,25.3371,120800.0
2007-05-11 14:20:00,37.16,37.16,37.15,37.15,39700.0,25.3371,25.3371,25.3303,25.3303,39700.0
2007-05-11 14:25:00,37.16,37.18,37.11,37.11,91900.0,25.3371,25.3507,25.303,25.303,91900.0
2007-05-11 14:30:00,37.11,37.12,37.1,37.11,42200.0,25.303,25.3098,25.2962,25.303,42200.0
2007-05-11 14:35:00,37.12,37.16,37.11,37.13,201200.0,25.3098,25.3371,25.303,25.3166,201200.0
2007-05-11 14:40:00,37.13,37.16,37.12,37.15,72300.0,25.3166,25.3371,25.3098,25.3303,72300.0
2007-05-11 14:45:00,37.16,37.17,37.13,37.14,80500.0,25.3371,25.3439,25.3166,25.3234,80500.0
2007-05-11 14:50:00,37.14,37.19,37.13,37.18,57000.0,25.3234,25.3575,25.3166,25.3507,57000.0
2007-05-11 14:55:00,37.18,37.19,37.15,37.15,64300.0,25.3507,25.3575,25.3303,25.3303,64300.0
2007-05-11 15:00:00,37.15,37.16,37.11,37.12,81000.0,25.3303,25.3371,25.303,25.3098,81000.0
2007-05-11 15:05:00,37.12,37.15,37.11,37.14,47100.0,25.3098,25.3303,25.303,25.3234,47100.0
2007-05-11 15:10:00,37.14,37.15,37.11,37.14,159900.0,25.3234,25.3303,25.303,25.3234,159900.0
2007-05-11 15:15:00,37.14,37.16,37.11,37.15,118500.0,25.3234,25.3371,25.303,25.3303,118500.0
2007-05-11 15:20:00,37.15,37.21,37.15,37.21,63200.0,25.3303,25.3712,25.3303,25.3712,63200.0
2007-05-11 15:25:00,37.21,37.21,37.15,37.16,101500.0,25.3712,25.3712,25.3303,25.3371,101500.0
2007-05-11 15:30:00,37.15,37.25,37.15,37.24,100200.0,25.3303,25.3984,25.3303,25.3916,100200.0
2007-05-11 15:35:00,37.25,37.27,37.22,37.27,165000.0,25.3984,25.4121,25.378,25.4121,165000.0
2007-05-11 15:40:00,37.27,37.28,37.25,37.26,130200.0,25.4121,25.4189,25.3984,25.4053,130200.0
2007-05-11 15:45:00,37.26,37.29,37.2,37.2,149500.0,25.4053,25.4257,25.3643,25.3643,149500.0
2007-05-11 15:50:00,37.2,37.28,37.2,37.28,182600.0,25.3643,25.4189,25.3643,25.4189,182600.0
2007-05-11 15:55:00,37.28,37.32,37.26,37.28,240200.0,25.4189,25.4462,25.4053,25.4189,240200.0
2007-05-14 09:30:00,37.35,37.4,37.31,37.33,201500.0,25.4666,25.5007,25.4393,25.453,201500.0
2007-05-14 09:35:00,37.33,37.38,37.32,37.34,129600.0,25.453,25.4871,25.4462,25.4598,129600.0
2007-05-14 09:40:00,37.34,37.39,37.32,37.34,272100.0,25.4598,25.4939,25.4462,25.4598,272100.0
2007-05-14 09:45:00,37.34,37.34,37.19,37.21,234400.0,25.4598,25.4598,25.3575,25.3712,234400.0
2007-05-14 09:50:00,37.21,37.22,37.17,37.22,143100.0,25.3712,25.378,25.3439,25.378,143100.0
2007-05-14 09:55:00,37.22,37.31,37.22,37.26,80500.0,25.378,25.4393,25.378,25.4053,80500.0
2007-05-14 10:00:00,37.25,37.3,37.25,37.28,148500.0,25.3984,25.4325,25.3984,25.4189,148500.0
2007-05-14 10:05:00,37.28,37.29,37.22,37.22,156800.0,25.4189,25.4257,25.378,25.378,156800.0
2007-05-14 10:10:00,37.23,37.27,37.22,37.26,273300.0,25.3848,25.4121,25.378,25.4053,273300.0
2007-05-14 10:15:00,37.27,37.28,37.24,37.26,87400.0,25.4121,25.4189,25.3916,25.4053,87400.0
2007-05-14 10:20:00,37.26,37.28,37.24,37.25,175300.0,25.4053,25.4189,25.3916,25.3984,175300.0
2007-05-14 10:25:00,37.26,37.29,37.25,37.26,117600.0,25.4053,25.4257,25.3984,25.4053,117600.0
2007-05-14 10:30:00,37.25,37.27,37.23,37.26,147900.0,25.3984,25.4121,25.3848,25.4053,147900.0
2007-05-14 10:35:00,37.26,37.29,37.25,37.27,109000.0,25.4053,25.4257,25.3984,25.4121,109000.0
2007-05-14 10:40:00,37.28,37.29,37.26,37.27,82600.0,25.4189,25.4257,25.4053,25.4121,82600.0
2007-05-14 10:45:00,37.27,37.29,37.26,37.28,50300.0,25.4121,25.4257,25.4053,25.4189,50300.0
2007-05-14 10:50:00,37.28,37.32,37.28,37.31,101100.0,25.4189,25.4462,25.4189,25.4393,101100.0
2007-05-14 10:55:00,37.32,37.33,37.3,37.33,73600.0,25.4462,25.453,25.4325,25.453,73600.0
2007-05-14 11:00:00,37.33,37.35,37.31,37.32,155500.0,25.453,25.4666,25.4393,25.4462,155500.0
2007-05-14 11:05:00,37.32,37.34,37.29,37.3,213300.0,25.4462,25.4598,25.4257,25.4325,213300.0
2007-05-14 11:10:00,37.3,37.34,37.3,37.33,124500.0,25.4325,25.4598,25.4325,25.453,124500.0
2007-05-14 11:15:00,37.33,37.34,37.29,37.32,274200.0,25.453,25.4598,25.4257,25.4462,274200.0
2007-05-14 11:20:00,37.32,37.38,37.31,37.37,112600.0,25.4462,25.4871,25.4393,25.4803,112600.0
2007-05-14 11:25:00,37.37,37.4,37.36,37.39,82600.0,25.4803,25.5007,25.4734,25.4939,82600.0
2007-05-14 11:30:00,37.39,37.4,37.35,37.35,81300.0,25.4939,25.5007,25.4666,25.4666,81300.0
2007-05-14 11:35:00,37.36,37.39,37.34,37.38,111300.0,25.4734,25.4939,25.4598,25.4871,111300.0
2007-05-14 11:40:00,37.38,37.4,37.36,37.37,90600.0,25.4871,25.5007,25.4734,25.4803,90600.0
2007-05-14 11:45:00,37.37,37.45,37.36,37.44,101200.0,25.4803,25.5348,25.4734,25.528,101200.0
2007-05-14 11:50:00,37.43,37.43,37.37,37.38,89400.0,25.5212,25.5212,25.4803,25.4871,89400.0
2007-05-14 11:55:00,37.38,37.42,37.37,37.41,249400.0,25.4871,25.5144,25.4803,25.5075,249400.0
2007-05-14 12:00:00,37.41,37.42,37.39,37.41,71300.0,25.5075,25.5144,25.4939,25.5075,71300.0
2007-05-14 12:05:00,37.42,37.42,37.32,37.39,194400.0,25.5144,25.5144,25.4462,25.4939,194400.0
2007-05-14 12:10:00,37.39,37.44,37.39,37.42,114100.0,25.4939,25.528,25.4939,25.5144,114100.0
2007-05-14 12:15:00,37.42,37.43,37.37,37.39,60700.0,25.5144,25.5212,25.4803,25.4939,60700.0
2007-05-14 12:20:00,37.39,37.44,37.39,37.43,52200.0,25.4939,25.528,25.4939,25.5212,52200.0
2007-05-14 12:25:00,37.42,37.46,37.42,37.46,149600.0,25.5144,25.5416,25.5144,25.5416,149600.0
2007-05-14 12:30:00,37.45,37.45,37.4,37.4,41700.0,25.5348,25.5348,25.5007,25.5007,41700.0
2007-05-14 12:35:00,37.4,37.41,37.37,37.37,26900.0,25.5007,25.5075,25.4803,25.4803,26900.0
2007-05-14 12:40:00,37.38,37.38,37.36,37.37,20800.0,25.4871,25.4871,25.4734,25.4803,20800.0
2007-05-14 12:45:00,37.37,37.37,37.34,37.34,159700.0,25.4803,25.4803,25.4598,25.4598,159700.0
2007-05-14 12:50:00,37.34,37.39,37.34,37.39,27800.0,25.4598,25.4939,25.4598,25.4939,27800.0
2007-05-14 12:55:00,37.39,37.4,37.36,37.37,64400.0,25.4939,25.5007,25.4734,25.4803,64400.0
2007-05-14 13:00:00,37.37,37.39,37.35,37.36,115000.0,25.4803,25.4939,25.4666,25.4734,115000.0
2007-05-14 13:05:00,37.36,37.39,37.35,37.38,106200.0,25.4734,25.4939,25.4666,25.4871,106200.0
2007-05-14 13:10:00,37.38,37.4,37.37,37.37,65300.0,25.4871,25.5007,25.4803,25.4803,65300.0
2007-05-14 13:15:00,37.37,37.4,37.36,37.39,223300.0,25.4803,25.5007,25.4734,25.4939,223300.0
2007-05-14 13:20:00,37.39,37.44,37.39,37.41,167300.0,25.4939,25.528,25.4939,25.5075,167300.0
2007-05-14 13:25:00,37.41,37.44,37.41,37.43,67100.0,25.5075,25.528,25.5075,25.5212,67100.0
2007-05-14 13:30:00,37.44,37.44,37.42,37.43,74500.0,25.528,25.528,25.5144,25.5212,74500.0
2007-05-14 13:35:00,37.43,37.44,37.41,37.44,140500.0,25.5212,25.528,25.5075,25.528,140500.0
2007-05-14 13:40:00,37.43,37.46,37.41,37.42,125700.0,25.5212,25.5416,25.5075,25.5144,125700.0
2007-05-14 13:45:00,37.42,37.42,37.39,37.41,200100.0,25.5144,25.5144,25.4939,25.5075,200100.0
2007-05-14 13:50:00,37.4,37.41,37.37,37.38,108200.0,25.5007,25.5075,25.4803,25.4871,108200.0
2007-05-14 13:55:00,37.38,37.41,37.38,37.4,210000.0,25.4871,25.5075,25.4871,25.5007,210000.0
2007-05-14 14:00:00,37.39,37.39,37.33,37.34,146400.0,25.4939,25.4939,25.453,25.4598,146400.0
2007-05-14 14:05:00,37.34,37.38,37.32,37.37,139400.0,25.4598,25.4871,25.4462,25.4803,139400.0
2007-05-14 14:10:00,37.37,37.37,37.33,37.35,80300.0,25.4803,25.4803,25.453,25.4666,80300.0
2007-05-14 14:15:00,37.35,37.37,37.3,37.37,168000.0,25.4666,25.4803,25.4325,25.4803,168000.0
2007-05-14 14:20:00,37.38,37.4,37.32,37.37,235100.0,25.4871,25.5007,25.4462,25.4803,235100.0
2007-05-14 14:25:00,37.37,37.38,37.34,37.37,126300.0,25.4803,25.4871,25.4598,25.4803,126300.0
2007-05-14 14:30:00,37.37,37.42,37.37,37.4,69100.0,25.4803,25.5144,25.4803,25.5007,69100.0
2007-05-14 14:35:00,37.4,37.41,37.37,37.37,85700.0,25.5007,25.5075,25.4803,25.4803,85700.0
2007-05-14 14:40:00,37.38,37.38,37.33,37.36,232000.0,25.4871,25.4871,25.453,25.4734,232000.0
2007-05-14 14:45:00,37.36,37.39,37.35,37.38,165000.0,25.4734,25.4939,25.4666,25.4871,165000.0
2007-05-14 14:50:00,37.39,37.43,37.37,37.37,133800.0,25.4939,25.5212,25.4803,25.4803,133800.0
2007-05-14 14:55:00,37.37,37.38,37.35,37.35,114400.0,25.4803,25.4871,25.4666,25.4666,114400.0
2007-05-14 15:00:00,37.35,37.41,37.35,37.4,133800.0,25.4666,25.5075,25.4666,25.5007,133800.0
2007-05-14 15:05:00,37.4,37.4,37.35,37.35,93100.0,25.5007,25.5007,25.4666,25.4666,93100.0
2007-05-14 15:10:00,37.35,37.36,37.34,37.35,104800.0,25.4666,25.4734,25.4598,25.4666,104800.0
2007-05-14 15:15:00,37.35,37.38,37.34,37.34,82300.0,25.4666,25.4871,25.4598,25.4598,82300.0
2007-05-14 15:20:00,37.34,37.36,37.33,37.34,80600.0,25.4598,25.4734,25.453,25.4598,80600.0
2007-05-14 15:25:00,37.33,37.38,37.33,37.38,117900.0,25.453,25.4871,25.453,25.4871,117900.0
2007-05-14 15:30:00,37.37,37.38,37.34,37.37,88400.0,25.4803,25.4871,25.4598,25.4803,88400.0
2007-05-14 15:35:00,37.36,37.37,37.35,37.37,112600.0,25.4734,25.4803,25.4666,25.4803,112600.0
2007-05-14 15:40:00,37.36,37.37,37.34,37.34,120100.0,25.4734,25.4803,25.4598,25.4598,120100.0
2007-05-14 15:45:00,37.35,37.4,37.34,37.36,112400.0,25.4666,25.5007,25.4598,25.4734,112400.0
2007-05-14 15:50:00,37.35,37.36,37.3,37.31,84000.0,25.4666,25.4734,25.4325,25.4393,84000.0
2007-05-14 15:55:00,37.3,37.37,37.27,37.37,305900.0,25.4325,25.4803,25.4121,25.4803,305900.0
2007-05-15 09:30:00,37.27,37.51,37.22,37.51,186200.0,25.4121,25.5757,25.378,25.5757,186200.0
2007-05-15 09:35:00,37.51,37.6,37.4,37.41,220100.0,25.5757,25.6371,25.5007,25.5075,220100.0
2007-05-15 09:40:00,37.41,37.44,37.4,37.41,106600.0,25.5075,25.528,25.5007,25.5075,106600.0
2007-05-15 09:45:00,37.4,37.44,37.4,37.42,107500.0,25.5007,25.528,25.5007,25.5144,107500.0
2007-05-15 09:50:00,37.41,37.44,37.4,37.43,66000.0,25.5075,25.528,25.5007,25.5212,66000.0
2007-05-15 09:55:00,37.43,37.55,37.43,37.55,154300.0,25.5212,25.603,25.5212,25.603,154300.0
2007-05-15 10:00:00,37.54,37.72,37.54,37.69,226000.0,25.5962,25.7189,25.5962,25.6984,226000.0
2007-05-15 10:05:00,37.69,37.8,37.69,37.7,244900.0,25.6984,25.7734,25.6984,25.7053,244900.0
2007-05-15 10:10:00,37.71,37.81,37.71,37.78,244300.0,25.7121,25.7803,25.7121,25.7598,244300.0
2007-05-15 10:15:00,37.78,37.88,37.75,37.84,158100.0,25.7598,25.828,25.7394,25.8007,158100.0
2007-05-15 10:20:00,37.84,37.85,37.79,37.79,130400.0,25.8007,25.8075,25.7666,25.7666,130400.0
2007-05-15 10:25:00,37.79,37.8,37.76,37.79,131200.0,25.7666,25.7734,25.7462,25.7666,131200.0
2007-05-15 10:30:00,37.79,37.8,37.74,37.74,150500.0,25.7666,25.7734,25.7325,25.7325,150500.0
2007-05-15 10:35:00,37.75,37.76,37.68,37.69,293500.0,25.7394,25.7462,25.6916,25.6984,293500.0
2007-05-15 10:40:00,37.68,37.74,37.61,37.73,205300.0,25.6916,25.7325,25.6439,25.7257,205300.0
2007-05-15 10:45:00,37.73,37.93,37.72,37.92,300700.0,25.7257,25.8621,25.7189,25.8553,300700.0
2007-05-15 10:50:00,37.92,37.94,37.85,37.85,226400.0,25.8553,25.8689,25.8075,25.8075,226400.0
2007-05-15 10:55:00,37.85,37.91,37.8,37.81,463800.0,25.8075,25.8485,25.7734,25.7803,463800.0
2007-05-15 11:00:00,37.82,37.83,37.8,37.81,165900.0,25.7871,25.7939,25.7734,25.7803,165900.0
2007-05-15 11:05:00,37.81,37.81,37.73,37.73,157100.0,25.7803,25.7803,25.7257,25.7257,157100.0
2007-05-15 11:10:00,37.73,37.8,37.69,37.8,118800.0,25.7257,25.7734,25.6984,25.7734,118800.0
2007-05-15 11:15:00,37.79,37.85,37.76,37.84,112600.0,25.7666,25.8075,25.7462,25.8007,112600.0
2007-05-15 11:20:00,37.84,37.85,37.79,37.83,169800.0,25.8007,25.8075,25.7666,25.7939,169800.0
2007-05-15 11:25:00,37.82,37.83,37.79,37.81,90000.0,25.7871,25.7939,25.7666,25.7803,90000.0
2007-05-15 11:30:00,37.81,37.85,37.8,37.85,197500.0,25.7803,25.8075,25.7734,25.8075,197500.0
2007-05-15 11:35:00,37.84,37.85,37.82,37.84,101100.0,25.8007,25.8075,25.7871,25.8007,101100.0
2007-05-15 11:40:00,37.84,37.86,37.8,37.8,159500.0,25.8007,25.8144,25.7734,25.7734,159500.0
2007-05-15 11:45:00,37.8,37.81,37.72,37.77,296000.0,25.7734,25.7803,25.7189,25.753,296000.0
2007-05-15 11:50:00,37.77,37.8,37.75,37.76,75300.0,25.753,25.7734,25.7394,25.7462,75300.0
2007-05-15 11:55:00,37.75,37.76,37.73,37.73,135700.0,25.7394,25.7462,25.7257,25.7257,135700.0
2007-05-15 12:00:00,37.74,37.75,37.72,37.73,70600.0,25.7325,25.7394,25.7189,25.7257,70600.0
2007-05-15 12:05:00,37.73,37.75,37.71,37.71,118600.0,25.7257,25.7394,25.7121,25.7121,118600.0
2007-05-15 12:10:00,37.71,37.77,37.71,37.77,149900.0,25.7121,25.753,25.7121,25.753,149900.0
2007-05-15 12:15:00,37.77,37.8,37.76,37.78,104200.0,25.753,25.7734,25.7462,25.7598,104200.0
2007-05-15 12:20:00,37.79,37.81,37.78,37.81,91300.0,25.7666,25.7803,25.7598,25.7803,91300.0
2007-05-15 12:25:00,37.81,37.83,37.8,37.82,259600.0,25.7803,25.7939,25.7734,25.7871,259600.0
2007-05-15 12:30:00,37.82,37.85,37.82,37.85,125700.0,25.7871,25.8075,25.7871,25.8075,125700.0
2007-05-15 12:35:00,37.84,37.86,37.82,37.84,263500.0,25.8007,25.8144,25.7871,25.8007,263500.0
2007-05-15 12:40:00,37.84,37.89,37.84,37.85,217000.0,25.8007,25.8348,25.8007,25.8075,217000.0
2007-05-15 12:45:00,37.85,37.86,37.84,37.85,223000.0,25.8075,25.8144,25.8007,25.8075,223000.0
2007-05-15 12:50:00,37.85,37.87,37.84,37.86,70500.0,25.8075,25.8212,25.8007,25.8144,70500.0
2007-05-15 12:55:00,37.85,37.86,37.78,37.79,118100.0,25.8075,25.8144,25.7598,25.7666,118100.0
2007-05-15 13:00:00,37.79,37.79,37.71,37.73,176500.0,25.7666,25.7666,25.7121,25.7257,176500.0
2007-05-15 13:05:00,37.73,37.77,37.73,37.73,149900.0,25.7257,25.753,25.7257,25.7257,149900.0
2007-05-15 13:10:00,37.73,37.83,37.73,37.82,69300.0,25.7257,25.7939,25.7257,25.7871,69300.0
2007-05-15 13:15:00,37.82,37.83,37.79,37.81,41200.0,25.7871,25.7939,25.7666,25.7803,41200.0
2007-05-15 13:20:00,37.82,37.84,37.82,37.83,53500.0,25.7871,25.8007,25.7871,25.7939,53500.0
2007-05-15 13:25:00,37.84,37.84,37.83,37.83,51800.0,25.8007,25.8007,25.7939,25.7939,51800.0
2007-05-15 13:30:00,37.83,37.84,37.81,37.82,180900.0,25.7939,25.8007,25.7803,25.7871,180900.0
2007-05-15 13:35:00,37.82,37.83,37.8,37.81,167800.0,25.7871,25.7939,25.7734,25.7803,167800.0
2007-05-15 13:40:00,37.8,37.81,37.79,37.79,57100.0,25.7734,25.7803,25.7666,25.7666,57100.0
2007-05-15 13:45:00,37.79,37.8,37.75,37.76,238600.0,25.7666,25.7734,25.7394,25.7462,238600.0
2007-05-15 13:50:00,37.76,37.83,37.75,37.78,154000.0,25.7462,25.7939,25.7394,25.7598,154000.0
2007-05-15 13:55:00,37.78,37.82,37.78,37.78,133100.0,25.7598,25.7871,25.7598,25.7598,133100.0
2007-05-15 14:00:00,37.78,37.78,37.74,37.74,89200.0,25.7598,25.7598,25.7325,25.7325,89200.0
2007-05-15 14:05:00,37.75,37.75,37.72,37.74,62500.0,25.7394,25.7394,25.7189,25.7325,62500.0
2007-05-15 14:10:00,37.74,37.75,37.72,37.74,52000.0,25.7325,25.7394,25.7189,25.7325,52000.0
2007-05-15 14:15:00,37.74,37.75,37.69,37.7,354400.0,25.7325,25.7394,25.6984,25.7053,354400.0
2007-05-15 14:20:00,37.7,37.7,37.69,37.69,81400.0,25.7053,25.7053,25.6984,25.6984,81400.0
2007-05-15 14:25:00,37.69,37.7,37.61,37.64,169400.0,25.6984,25.7053,25.6439,25.6644,169400.0
2007-05-15 14:30:00,37.64,37.65,37.62,37.62,71400.0,25.6644,25.6712,25.6507,25.6507,71400.0
2007-05-15 14:35:00,37.62,37.63,37.51,37.53,179500.0,25.6507,25.6575,25.5757,25.5894,179500.0
2007-05-15 14:40:00,37.54,37.54,37.43,37.48,164000.0,25.5962,25.5962,25.5212,25.5553,164000.0
2007-05-15 14:45:00,37.47,37.49,37.38,37.41,144400.0,25.5484,25.5621,25.4871,25.5075,144400.0
2007-05-15 14:50:00,37.41,37.5,37.41,37.5,105600.0,25.5075,25.5689,25.5075,25.5689,105600.0
2007-05-15 14:55:00,37.5,37.53,37.44,37.52,101800.0,25.5689,25.5894,25.528,25.5825,101800.0
2007-05-15 15:00:00,37.52,37.64,37.52,37.64,117300.0,25.5825,25.6644,25.5825,25.6644,117300.0
2007-05-15 15:05:00,37.63,37.66,37.63,37.65,149500.0,25.6575,25.678,25.6575,25.6712,149500.0
2007-05-15 15:10:00,37.65,37.74,37.63,37.68,391200.0,25.6712,25.7325,25.6575,25.6916,391200.0
2007-05-15 15:15:00,37.69,37.69,37.63,37.66,107100.0,25.6984,25.6984,25.6575,25.678,107100.0
2007-05-15 15:20:00,37.66,37.69,37.6,37.6,103200.0,25.678,25.6984,25.6371,25.6371,103200.0
2007-05-15 15:25:00,37.6,37.65,37.58,37.64,124800.0,25.6371,25.6712,25.6234,25.6644,124800.0
2007-05-15 15:30:00,37.64,37.68,37.63,37.68,75300.0,25.6644,25.6916,25.6575,25.6916,75300.0
2007-05-15 15:35:00,37.68,37.74,37.64,37.74,273300.0,25.6916,25.7325,25.6644,25.7325,273300.0
2007-05-15 15:40:00,37.74,37.76,37.64,37.65,139100.0,25.7325,25.7462,25.6644,25.6712,139100.0
2007-05-15 15:45:00,37.66,37.67,37.61,37.62,95400.0,25.678,25.6848,25.6439,25.6507,95400.0
2007-05-15 15:50:00,37.61,37.62,37.55,37.56,467900.0,25.6439,25.6507,25.603,25.6098,467900.0
2007-05-15 15:55:00,37.56,37.59,37.53,37.58,201800.0,25.6098,25.6303,25.5894,25.6234,201800.0
2007-05-16 09:30:00,37.57,37.74,37.53,37.55,269300.0,25.6166,25.7325,25.5894,25.603,269300.0
2007-05-16 09:35:00,37.55,37.65,37.53,37.61,339900.0,25.603,25.6712,25.5894,25.6439,339900.0
2007-05-16 09:40:00,37.61,37.66,37.56,37.63,326700.0,25.6439,25.678,25.6098,25.6575,326700.0
2007-05-16 09:45:00,37.63,37.65,37.59,37.6,122900.0,25.6575,25.6712,25.6303,25.6371,122900.0
2007-05-16 09:50:00,37.6,37.61,37.57,37.57,90900.0,25.6371,25.6439,25.6166,25.6166,90900.0
2007-05-16 09:55:00,37.58,37.62,37.57,37.59,90500.0,25.6234,25.6507,25.6166,25.6303,90500.0
2007-05-16 10:00:00,37.59,37.65,37.58,37.58,93500.0,25.6303,25.6712,25.6234,25.6234,93500.0
2007-05-16 10:05:00,37.58,37.58,37.45,37.46,75800.0,25.6234,25.6234,25.5348,25.5416,75800.0
2007-05-16 10:10:00,37.45,37.46,37.41,37.43,114600.0,25.5348,25.5416,25.5075,25.5212,114600.0
2007-05-16 10:15:00,37.42,37.54,37.42,37.53,182200.0,25.5144,25.5962,25.5144,25.5894,182200.0
2007-05-16 10:20:00,37.53,37.56,37.53,37.54,53300.0,25.5894,25.6098,25.5894,25.5962,53300.0
2007-05-16 10:25:00,37.54,37.56,37.53,37.55,76900.0,25.5962,25.6098,25.5894,25.603,76900.0
2007-05-16 10:30:00,37.55,37.57,37.55,37.56,61400.0,25.603,25.6166,25.603,25.6098,61400.0
2007-05-16 10:35:00,37.57,37.57,37.54,37.54,123000.0,25.6166,25.6166,25.5962,25.5962,123000.0
2007-05-16 10:40:00,37.55,37.55,37.52,37.53,183700.0,25.603,25.603,25.5825,25.5894,183700.0
2007-05-16 10:45:00,37.52,37.56,37.52,37.55,174800.0,25.5825,25.6098,25.5825,25.603,174800.0
2007-05-16 10:50:00,37.55,37.57,37.54,37.55,88900.0,25.603,25.6166,25.5962,25.603,88900.0
2007-05-16 10:55:00,37.55,37.61,37.54,37.6,178400.0,25.603,25.6439,25.5962,25.6371,178400.0
2007-05-16 11:00:00,37.6,37.61,37.56,37.59,192800.0,25.6371,25.6439,25.6098,25.6303,192800.0
2007-05-16 11:05:00,37.6,37.62,37.57,37.61,154700.0,25.6371,25.6507,25.6166,25.6439,154700.0
2007-05-16 11:10:00,37.61,37.65,37.6,37.63,416500.0,25.6439,25.6712,25.6371,25.6575,416500.0
2007-05-16 11:15:00,37.63,37.68,37.62,37.68,318700.0,25.6575,25.6916,25.6507,25.6916,318700.0
2007-05-16 11:20:00,37.69,37.7,37.67,37.69,111300.0,25.6984,25.7053,25.6848,25.6984,111300.0
2007-05-16 11:25:00,37.69,37.72,37.65,37.68,99800.0,25.6984,25.7189,25.6712,25.6916,99800.0
2007-05-16 11:30:00,37.68,37.71,37.67,37.69,257100.0,25.6916,25.7121,25.6848,25.6984,257100.0
2007-05-16 11:35:00,37.69,37.74,37.68,37.74,208700.0,25.6984,25.7325,25.6916,25.7325,208700.0
2007-05-16 11:40:00,37.74,37.75,37.69,37.73,147500.0,25.7325,25.7394,25.6984,25.7257,147500.0
2007-05-16 11:45:00,37.72,37.75,37.69,37.69,46700.0,25.7189,25.7394,25.6984,25.6984,46700.0
2007-05-16 11:50:00,37.68,37.75,37.68,37.75,1302900.0,25.6916,25.7394,25.6916,25.7394,1302900.0
2007-05-16 11:55:00,37.74,37.77,37.74,37.77,91100.0,25.7325,25.753,25.7325,25.753,91100.0
2007-05-16 12:00:00,37.77,37.78,37.69,37.7,96500.0,25.753,25.7598,25.6984,25.7053,96500.0
2007-05-16 12:05:00,37.71,37.72,37.68,37.71,265100.0,25.7121,25.7189,25.6916,25.7121,265100.0
2007-05-16 12:10:00,37.71,37.73,37.69,37.73,51900.0,25.7121,25.7257,25.6984,25.7257,51900.0
2007-05-16 12:15:00,37.72,37.75,37.72,37.74,41200.0,25.7189,25.7394,25.7189,25.7325,41200.0
2007-05-16 12:20:00,37.73,37.76,37.71,37.72,51100.0,25.7257,25.7462,25.7121,25.7189,51100.0
2007-05-16 12:25:00,37.72,37.82,37.72,37.81,62600.0,25.7189,25.7871,25.7189,25.7803,62600.0
2007-05-16 12:30:00,37.81,37.87,37.81,37.85,90700.0,25.7803,25.8212,25.7803,25.8075,90700.0
2007-05-16 12:35:00,37.85,37.9,37.83,37.88,116000.0,25.8075,25.8416,25.7939,25.828,116000.0
2007-05-16 12:40:00,37.88,37.89,37.84,37.86,55100.0,25.828,25.8348,25.8007,25.8144,55100.0
2007-05-16 12:45:00,37.85,37.86,37.84,37.85,43400.0,25.8075,25.8144,25.8007,25.8075,43400.0
2007-05-16 12:50:00,37.86,37.97,37.86,37.92,232800.0,25.8144,25.8894,25.8144,25.8553,232800.0
2007-05-16 12:55:00,37.92,37.92,37.87,37.88,292200.0,25.8553,25.8553,25.8212,25.828,292200.0
2007-05-16 13:00:00,37.88,37.89,37.86,37.88,254100.0,25.828,25.8348,25.8144,25.828,254100.0
2007-05-16 13:05:00,37.88,37.91,37.87,37.89,37700.0,25.828,25.8485,25.8212,25.8348,37700.0
2007-05-16 13:10:00,37.88,37.89,37.86,37.89,88800.0,25.828,25.8348,25.8144,25.8348,88800.0
2007-05-16 13:15:00,37.89,37.95,37.87,37.95,59000.0,25.8348,25.8757,25.8212,25.8757,59000.0
2007-05-16 13:20:00,37.94,37.98,37.94,37.97,71900.0,25.8689,25.8962,25.8689,25.8894,71900.0
2007-05-16 13:25:00,37.96,37.97,37.92,37.94,222100.0,25.8825,25.8894,25.8553,25.8689,222100.0
2007-05-16 13:30:00,37.94,37.97,37.93,37.97,69700.0,25.8689,25.8894,25.8621,25.8894,69700.0
2007-05-16 13:35:00,37.96,38.01,37.96,38.0,385200.0,25.8825,25.9166,25.8825,25.9098,385200.0
2007-05-16 13:40:00,38.0,38.03,37.95,38.03,176400.0,25.9098,25.9303,25.8757,25.9303,176400.0
2007-05-16 13:45:00,38.03,38.06,37.97,37.99,289000.0,25.9303,25.9507,25.8894,25.903,289000.0
2007-05-16 13:50:00,37.99,38.04,37.9,37.91,322200.0,25.903,25.9371,25.8416,25.8485,322200.0
2007-05-16 13:55:00,37.9,37.99,37.88,37.96,175400.0,25.8416,25.903,25.828,25.8825,175400.0
2007-05-16 14:00:00,37.96,37.97,37.95,37.97,234100.0,25.8825,25.8894,25.8757,25.8894,234100.0
2007-05-16 14:05:00,37.97,37.97,37.9,37.94,138700.0,25.8894,25.8894,25.8416,25.8689,138700.0
2007-05-16 14:10:00,37.94,37.99,37.93,37.98,79600.0,25.8689,25.903,25.8621,25.8962,79600.0
2007-05-16 14:15:00,37.98,38.0,37.96,37.98,138900.0,25.8962,25.9098,25.8825,25.8962,138900.0
2007-05-16 14:20:00,37.97,37.98,37.91,37.91,66900.0,25.8894,25.8962,25.8485,25.8485,66900.0
2007-05-16 14:25:00,37.9,38.0,37.9,38.0,223700.0,25.8416,25.9098,25.8416,25.9098,223700.0
2007-05-16 14:30:00,38.0,38.01,37.96,38.0,371300.0,25.9098,25.9166,25.8825,25.9098,371300.0
2007-05-16 14:35:00,38.0,38.02,37.98,38.02,196700.0,25.9098,25.9235,25.8962,25.9235,196700.0
2007-05-16 14:40:00,38.02,38.04,38.0,38.02,160300.0,25.9235,25.9371,25.9098,25.9235,160300.0
2007-05-16 14:45:00,38.02,38.05,38.01,38.05,173200.0,25.9235,25.9439,25.9166,25.9439,173200.0
2007-05-16 14:50:00,38.04,38.05,38.0,38.04,237300.0,25.9371,25.9439,25.9098,25.9371,237300.0
2007-05-16 14:55:00,38.05,38.05,38.0,38.04,96600.0,25.9439,25.9439,25.9098,25.9371,96600.0
2007-05-16 15:00:00,38.04,38.05,37.98,37.99,135500.0,25.9371,25.9439,25.8962,25.903,135500.0
2007-05-16 15:05:00,37.99,38.01,37.98,37.99,146200.0,25.903,25.9166,25.8962,25.903,146200.0
2007-05-16 15:10:00,37.99,38.05,37.98,38.02,154700.0,25.903,25.9439,25.8962,25.9235,154700.0
2007-05-16 15:15:00,38.01,38.03,37.98,38.0,474100.0,25.9166,25.9303,25.8962,25.9098,474100.0
2007-05-16 15:20:00,38.0,38.01,37.97,38.0,185700.0,25.9098,25.9166,25.8894,25.9098,185700.0
2007-05-16 15:25:00,38.0,38.02,37.99,38.01,75900.0,25.9098,25.9235,25.903,25.9166,75900.0
2007-05-16 15:30:00,38.01,38.08,38.0,38.06,260000.0,25.9166,25.9644,25.9098,25.9507,260000.0
2007-05-16 15:35:00,38.06,38.07,38.02,38.03,179500.0,25.9507,25.9575,25.9235,25.9303,179500.0
2007-05-16 15:40:00,38.03,38.1,38.02,38.1,330300.0,25.9303,25.978,25.9235,25.978,330300.0
2007-05-16 15:45:00,38.1,38.18,38.09,38.14,300500.0,25.978,26.0325,25.9712,26.0053,300500.0
2007-05-16 15:50:00,38.14,38.23,38.11,38.2,469700.0,26.0053,26.0666,25.9848,26.0462,469700.0
2007-05-16 15:55:00,38.2,38.22,38.11,38.12,507200.0,26.0462,26.0598,25.9848,25.9916,507200.0
2007-05-17 09:30:00,37.7,37.9,37.6,37.89,457000.0,25.7053,25.8416,25.6371,25.8348,457000.0
2007-05-17 09:35:00,37.9,38.03,37.89,37.99,249500.0,25.8416,25.9303,25.8348,25.903,249500.0
2007-05-17 09:40:00,38.0,38.1,37.88,37.88,204000.0,25.9098,25.978,25.828,25.828,204000.0
2007-05-17 09:45:00,37.88,37.92,37.88,37.92,983700.0,25.828,25.8553,25.828,25.8553,983700.0
2007-05-17 09:50:00,37.92,38.0,37.89,37.93,395700.0,25.8553,25.9098,25.8348,25.8621,395700.0
2007-05-17 09:55:00,37.93,37.99,37.9,37.96,445200.0,25.8621,25.903,25.8416,25.8825,445200.0
2007-05-17 10:00:00,37.96,37.97,37.89,37.93,158700.0,25.8825,25.8894,25.8348,25.8621,158700.0
2007-05-17 10:05:00,37.93,38.0,37.92,37.99,197100.0,25.8621,25.9098,25.8553,25.903,197100.0
2007-05-17 10:10:00,38.0,38.01,37.99,38.0,141900.0,25.9098,25.9166,25.903,25.9098,141900.0
2007-05-17 10:15:00,38.01,38.04,37.99,38.0,243800.0,25.9166,25.9371,25.903,25.9098,243800.0
2007-05-17 10:20:00,38.0,38.01,37.98,37.98,43000.0,25.9098,25.9166,25.8962,25.8962,43000.0
2007-05-17 10:25:00,37.98,38.0,37.98,38.0,68800.0,25.8962,25.9098,25.8962,25.9098,68800.0
2007-05-17 10:30:00,38.0,38.01,37.99,38.0,101000.0,25.9098,25.9166,25.903,25.9098,101000.0
2007-05-17 10:35:00,38.0,38.0,37.95,37.96,105200.0,25.9098,25.9098,25.8757,25.8825,105200.0
2007-05-17 10:40:00,37.96,37.98,37.93,37.93,126800.0,25.8825,25.8962,25.8621,25.8621,126800.0
2007-05-17 10:45:00,37.93,37.94,37.89,37.9,102400.0,25.8621,25.8689,25.8348,25.8416,102400.0
2007-05-17 10:50:00,37.89,37.91,37.89,37.9,100400.0,25.8348,25.8485,25.8348,25.8416,100400.0
2007-05-17 10:55:00,37.9,37.95,37.9,37.94,113200.0,25.8416,25.8757,25.8416,25.8689,113200.0
2007-05-17 11:00:00,37.93,37.94,37.91,37.91,86900.0,25.8621,25.8689,25.8485,25.8485,86900.0
2007-05-17 11:05:00,37.91,37.93,37.89,37.9,210400.0,25.8485,25.8621,25.8348,25.8416,210400.0
2007-05-17 11:10:00,37.91,37.93,37.89,37.89,123200.0,25.8485,25.8621,25.8348,25.8348,123200.0
2007-05-17 11:15:00,37.89,37.9,37.87,37.89,66200.0,25.8348,25.8416,25.8212,25.8348,66200.0
2007-05-17 11:20:00,37.89,37.9,37.87,37.89,51600.0,25.8348,25.8416,25.8212,25.8348,51600.0
2007-05-17 11:25:00,37.88,37.92,37.88,37.88,179300.0,25.828,25.8553,25.828,25.828,179300.0
2007-05-17 11:30:00,37.89,37.91,37.88,37.9,107100.0,25.8348,25.8485,25.828,25.8416,107100.0
2007-05-17 11:35:00,37.9,37.91,37.89,37.91,60500.0,25.8416,25.8485,25.8348,25.8485,60500.0
2007-05-17 11:40:00,37.9,37.91,37.89,37.89,39600.0,25.8416,25.8485,25.8348,25.8348,39600.0
2007-05-17 11:45:00,37.9,38.19,37.89,38.06,356200.0,25.8416,26.0394,25.8348,25.9507,356200.0
2007-05-17 11:50:00,38.05,38.29,37.9,38.01,369100.0,25.9439,26.1075,25.8416,25.9166,369100.0
2007-05-17 11:55:00,38.0,38.02,37.96,37.97,111800.0,25.9098,25.9235,25.8825,25.8894,111800.0
2007-05-17 12:00:00,37.97,37.98,37.88,37.88,143500.0,25.8894,25.8962,25.828,25.828,143500.0
2007-05-17 12:05:00,37.88,37.9,37.88,37.89,56900.0,25.828,25.8416,25.828,25.8348,56900.0
2007-05-17 12:10:00,37.89,37.91,37.88,37.89,156400.0,25.8348,25.8485,25.828,25.8348,156400.0
2007-05-17 12:15:00,37.88,37.89,37.87,37.89,185000.0,25.828,25.8348,25.8212,25.8348,185000.0
2007-05-17 12:20:00,37.88,37.92,37.88,37.89,294000.0,25.828,25.8553,25.828,25.8348,294000.0
2007-05-17 12:25:00,37.89,37.9,37.87,37.89,101700.0,25.8348,25.8416,25.8212,25.8348,101700.0
2007-05-17 12:30:00,37.89,37.9,37.89,37.9,39700.0,25.8348,25.8416,25.8348,25.8416,39700.0
2007-05-17 12:35:00,37.9,37.9,37.87,37.89,63000.0,25.8416,25.8416,25.8212,25.8348,63000.0
2007-05-17 12:40:00,37.88,37.89,37.87,37.88,72300.0,25.828,25.8348,25.8212,25.828,72300.0
2007-05-17 12:45:00,37.88,37.9,37.88,37.89,41300.0,25.828,25.8416,25.828,25.8348,41300.0
2007-05-17 12:50:00,37.89,37.9,37.88,37.89,26800.0,25.8348,25.8416,25.828,25.8348,26800.0
2007-05-17 12:55:00,37.9,37.91,37.88,37.89,95800.0,25.8416,25.8485,25.828,25.8348,95800.0
2007-05-17 13:00:00,37.89,37.9,37.88,37.9,64500.0,25.8348,25.8416,25.828,25.8416,64500.0
2007-05-17 13:05:00,37.9,37.9,37.89,37.89,35000.0,25.8416,25.8416,25.8348,25.8348,35000.0
2007-05-17 13:10:00,37.9,37.9,37.89,37.89,30900.0,25.8416,25.8416,25.8348,25.8348,30900.0
2007-05-17 13:15:00,37.89,37.9,37.89,37.89,22500.0,25.8348,25.8416,25.8348,25.8348,22500.0
2007-05-17 13:20:00,37.89,37.92,37.89,37.92,106500.0,25.8348,25.8553,25.8348,25.8553,106500.0
2007-05-17 13:25:00,37.92,37.95,37.91,37.95,98600.0,25.8553,25.8757,25.8485,25.8757,98600.0
2007-05-17 13:30:00,37.94,37.96,37.94,37.96,70700.0,25.8689,25.8825,25.8689,25.8825,70700.0
2007-05-17 13:35:00,37.96,37.98,37.95,37.95,83000.0,25.8825,25.8962,25.8757,25.8757,83000.0
2007-05-17 13:40:00,37.94,37.96,37.93,37.94,274800.0,25.8689,25.8825,25.8621,25.8689,274800.0
2007-05-17 13:45:00,37.94,37.98,37.94,37.94,110000.0,25.8689,25.8962,25.8689,25.8689,110000.0
2007-05-17 13:50:00,37.94,37.96,37.92,37.95,67600.0,25.8689,25.8825,25.8553,25.8757,67600.0
2007-05-17 13:55:00,37.96,37.96,37.93,37.94,53000.0,25.8825,25.8825,25.8621,25.8689,53000.0
2007-05-17 14:00:00,37.94,37.96,37.93,37.96,41900.0,25.8689,25.8825,25.8621,25.8825,41900.0
2007-05-17 14:05:00,37.96,37.99,37.96,37.98,47000.0,25.8825,25.903,25.8825,25.8962,47000.0
2007-05-17 14:10:00,37.99,37.99,37.97,37.98,59500.0,25.903,25.903,25.8894,25.8962,59500.0
2007-05-17 14:15:00,37.97,38.04,37.97,38.0,138900.0,25.8894,25.9371,25.8894,25.9098,138900.0
2007-05-17 14:20:00,38.0,38.01,38.0,38.0,114400.0,25.9098,25.9166,25.9098,25.9098,114400.0
2007-05-17 14:25:00,38.0,38.04,38.0,38.04,67700.0,25.9098,25.9371,25.9098,25.9371,67700.0
2007-05-17 14:30:00,38.04,38.04,38.0,38.02,89300.0,25.9371,25.9371,25.9098,25.9235,89300.0
2007-05-17 14:35:00,38.02,38.02,38.01,38.02,207900.0,25.9235,25.9235,25.9166,25.9235,207900.0
2007-05-17 14:40:00,38.02,38.03,38.01,38.02,126800.0,25.9235,25.9303,25.9166,25.9235,126800.0
2007-05-17 14:45:00,38.02,38.04,38.02,38.03,92600.0,25.9235,25.9371,25.9235,25.9303,92600.0
2007-05-17 14:50:00,38.04,38.07,38.04,38.04,121100.0,25.9371,25.9575,25.9371,25.9371,121100.0
2007-05-17 14:55:00,38.04,38.07,38.04,38.06,110500.0,25.9371,25.9575,25.9371,25.9507,110500.0
2007-05-17 15:00:00,38.06,38.08,38.04,38.06,85400.0,25.9507,25.9644,25.9371,25.9507,85400.0
2007-05-17 15:05:00,38.06,38.08,38.05,38.05,103400.0,25.9507,25.9644,25.9439,25.9439,103400.0
2007-05-17 15:10:00,38.05,38.1,38.05,38.08,227400.0,25.9439,25.978,25.9439,25.9644,227400.0
2007-05-17 15:15:00,38.08,38.12,38.07,38.12,258500.0,25.9644,25.9916,25.9575,25.9916,258500.0
2007-05-17 15:20:00,38.12,38.12,38.07,38.07,210300.0,25.9916,25.9916,25.9575,25.9575,210300.0
2007-05-17 15:25:00,38.08,38.09,38.05,38.06,238800.0,25.9644,25.9712,25.9439,25.9507,238800.0
2007-05-17 15:30:00,38.06,38.08,38.05,38.05,552400.0,25.9507,25.9644,25.9439,25.9439,552400.0
2007-05-17 15:35:00,38.05,38.05,38.02,38.03,131800.0,25.9439,25.9439,25.9235,25.9303,131800.0
2007-05-17 15:40:00,38.04,38.04,38.0,38.02,317200.0,25.9371,25.9371,25.9098,25.9235,317200.0
2007-05-17 15:45:00,38.02,38.08,38.02,38.08,233300.0,25.9235,25.9644,25.9235,25.9644,233300.0
2007-05-17 15:50:00,38.07,38.11,38.07,38.09,168100.0,25.9575,25.9848,25.9575,25.9712,168100.0
2007-05-17 15:55:00,38.09,38.09,38.02,38.06,324900.0,25.9712,25.9712,25.9235,25.9507,324900.0
2007-05-18 09:30:00,38.09,38.15,38.0,38.14,1133300.0,25.9712,26.0121,25.9098,26.0053,1133300.0
2007-05-18 09:35:00,38.15,38.17,38.09,38.1,93500.0,26.0121,26.0257,25.9712,25.978,93500.0
2007-05-18 09:40:00,38.1,38.1,37.95,37.97,143900.0,25.978,25.978,25.8757,25.8894,143900.0
2007-05-18 09:45:00,37.96,37.98,37.93,37.95,248700.0,25.8825,25.8962,25.8621,25.8757,248700.0
2007-05-18 09:50:00,37.95,38.0,37.93,37.99,367800.0,25.8757,25.9098,25.8621,25.903,367800.0
2007-05-18 09:55:00,37.99,38.01,37.98,38.01,147800.0,25.903,25.9166,25.8962,25.9166,147800.0
2007-05-18 10:00:00,38.01,38.05,37.99,38.0,220200.0,25.9166,25.9439,25.903,25.9098,220200.0
2007-05-18 10:05:00,38.0,38.06,38.0,38.04,118700.0,25.9098,25.9507,25.9098,25.9371,118700.0
2007-05-18 10:10:00,38.04,38.18,38.03,38.16,166200.0,25.9371,26.0325,25.9303,26.0189,166200.0
2007-05-18 10:15:00,38.15,38.21,38.14,38.17,240500.0,26.0121,26.053,26.0053,26.0257,240500.0
2007-05-18 10:20:00,38.16,38.21,38.15,38.2,163400.0,26.0189,26.053,26.0121,26.0462,163400.0
2007-05-18 10:25:00,38.2,38.24,38.19,38.2,231800.0,26.0462,26.0735,26.0394,26.0462,231800.0
2007-05-18 10:30:00,38.2,38.22,38.06,38.21,142200.0,26.0462,26.0598,25.9507,26.053,142200.0
2007-05-18 10:35:00,38.21,38.24,38.2,38.23,139000.0,26.053,26.0735,26.0462,26.0666,139000.0
2007-05-18 10:40:00,38.22,38.25,38.21,38.23,120000.0,26.0598,26.0803,26.053,26.0666,120000.0
2007-05-18 10:45:00,38.23,38.39,38.23,38.39,190800.0,26.0666,26.1757,26.0666,26.1757,190800.0
2007-05-18 10:50:00,38.39,38.45,38.37,38.38,180500.0,26.1757,26.2166,26.1621,26.1689,180500.0
2007-05-18 10:55:00,38.38,38.4,38.36,38.38,267800.0,26.1689,26.1826,26.1553,26.1689,267800.0
2007-05-18 11:00:00,38.38,38.39,38.27,38.27,676900.0,26.1689,26.1757,26.0939,26.0939,676900.0
2007-05-18 11:05:00,38.27,38.3,38.22,38.23,157500.0,26.0939,26.1144,26.0598,26.0666,157500.0
2007-05-18 11:10:00,38.23,38.25,38.15,38.17,194300.0,26.0666,26.0803,26.0121,26.0257,194300.0
2007-05-18 11:15:00,38.17,38.2,38.16,38.16,150000.0,26.0257,26.0462,26.0189,26.0189,150000.0
2007-05-18 11:20:00,38.17,38.21,38.16,38.18,72800.0,26.0257,26.053,26.0189,26.0325,72800.0
2007-05-18 11:25:00,38.18,38.19,38.16,38.19,117400.0,26.0325,26.0394,26.0189,26.0394,117400.0
2007-05-18 11:30:00,38.19,38.22,38.16,38.18,187600.0,26.0394,26.0598,26.0189,26.0325,187600.0
2007-05-18 11:35:00,38.17,38.18,38.15,38.18,156300.0,26.0257,26.0325,26.0121,26.0325,156300.0
2007-05-18 11:40:00,38.18,38.22,38.17,38.2,154200.0,26.0325,26.0598,26.0257,26.0462,154200.0
2007-05-18 11:45:00,38.2,38.24,38.16,38.21,224700.0,26.0462,26.0735,26.0189,26.053,224700.0
2007-05-18 11:50:00,38.2,38.24,38.18,38.24,93200.0,26.0462,26.0735,26.0325,26.0735,93200.0
2007-05-18 11:55:00,38.23,38.27,38.22,38.26,103600.0,26.0666,26.0939,26.0598,26.0871,103600.0
2007-05-18 12:00:00,38.25,38.26,38.23,38.26,138700.0,26.0803,26.0871,26.0666,26.0871,138700.0
2007-05-18 12:05:00,38.25,38.27,38.24,38.26,108100.0,26.0803,26.0939,26.0735,26.0871,108100.0
2007-05-18 12:10:00,38.26,38.31,38.25,38.31,225500.0,26.0871,26.1212,26.0803,26.1212,225500.0
2007-05-18 12:15:00,38.3,38.31,38.27,38.29,368700.0,26.1144,26.1212,26.0939,26.1075,368700.0
2007-05-18 12:20:00,38.3,38.32,38.29,38.3,102600.0,26.1144,26.128,26.1075,26.1144,102600.0
2007-05-18 12:25:00,38.31,38.32,38.3,38.3,71200.0,26.1212,26.128,26.1144,26.1144,71200.0
2007-05-18 12:30:00,38.3,38.32,38.29,38.3,88900.0,26.1144,26.128,26.1075,26.1144,88900.0
2007-05-18 12:35:00,38.3,38.31,38.29,38.29,84500.0,26.1144,26.1212,26.1075,26.1075,84500.0
2007-05-18 12:40:00,38.3,38.35,38.29,38.35,98100.0,26.1144,26.1485,26.1075,26.1485,98100.0
2007-05-18 12:45:00,38.35,38.36,38.3,38.31,45200.0,26.1485,26.1553,26.1144,26.1212,45200.0
2007-05-18 12:50:00,38.32,38.32,38.28,38.29,139100.0,26.128,26.128,26.1007,26.1075,139100.0
2007-05-18 12:55:00,38.29,38.31,38.26,38.3,265200.0,26.1075,26.1212,26.0871,26.1144,265200.0
2007-05-18 13:00:00,38.31,38.31,38.29,38.3,66600.0,26.1212,26.1212,26.1075,26.1144,66600.0
2007-05-18 13:05:00,38.29,38.3,38.21,38.21,234400.0,26.1075,26.1144,26.053,26.053,234400.0
2007-05-18 13:10:00,38.21,38.21,38.19,38.19,68500.0,26.053,26.053,26.0394,26.0394,68500.0
2007-05-18 13:15:00,38.2,38.21,38.19,38.19,60600.0,26.0462,26.053,26.0394,26.0394,60600.0
2007-05-18 13:20:00,38.2,38.21,38.15,38.21,88000.0,26.0462,26.053,26.0121,26.053,88000.0
2007-05-18 13:25:00,38.21,38.25,38.2,38.21,142200.0,26.053,26.0803,26.0462,26.053,142200.0
2007-05-18 13:30:00,38.22,38.23,38.2,38.22,23600.0,26.0598,26.0666,26.0462,26.0598,23600.0
2007-05-18 13:35:00,38.21,38.23,38.21,38.22,68200.0,26.053,26.0666,26.053,26.0598,68200.0
2007-05-18 13:40:00,38.23,38.28,38.22,38.28,139900.0,26.0666,26.1007,26.0598,26.1007,139900.0
2007-05-18 13:45:00,38.28,38.31,38.27,38.28,140700.0,26.1007,26.1212,26.0939,26.1007,140700.0
2007-05-18 13:50:00,38.28,38.3,38.28,38.28,91400.0,26.1007,26.1144,26.1007,26.1007,91400.0
2007-05-18 13:55:00,38.28,38.28,38.25,38.25,58300.0,26.1007,26.1007,26.0803,26.0803,58300.0
2007-05-18 14:00:00,38.26,38.27,38.23,38.23,251800.0,26.0871,26.0939,26.0666,26.0666,251800.0
2007-05-18 14:05:00,38.24,38.26,38.23,38.25,29200.0,26.0735,26.0871,26.0666,26.0803,29200.0
2007-05-18 14:10:00,38.25,38.26,38.24,38.25,77000.0,26.0803,26.0871,26.0735,26.0803,77000.0
2007-05-18 14:15:00,38.25,38.31,38.25,38.31,61200.0,26.0803,26.1212,26.0803,26.1212,61200.0
2007-05-18 14:20:00,38.3,38.3,38.26,38.29,506800.0,26.1144,26.1144,26.0871,26.1075,506800.0
2007-05-18 14:25:00,38.28,38.31,38.28,38.29,167800.0,26.1007,26.1212,26.1007,26.1075,167800.0
2007-05-18 14:30:00,38.3,38.3,38.25,38.29,115000.0,26.1144,26.1144,26.0803,26.1075,115000.0
2007-05-18 14:35:00,38.28,38.28,38.26,38.27,130400.0,26.1007,26.1007,26.0871,26.0939,130400.0
2007-05-18 14:40:00,38.27,38.28,38.26,38.26,111500.0,26.0939,26.1007,26.0871,26.0871,111500.0
2007-05-18 14:45:00,38.27,38.27,38.25,38.25,64600.0,26.0939,26.0939,26.0803,26.0803,64600.0
2007-05-18 14:50:00,38.25,38.27,38.24,38.26,120800.0,26.0803,26.0939,26.0735,26.0871,120800.0
2007-05-18 14:55:00,38.26,38.29,38.26,38.28,148100.0,26.0871,26.1075,26.0871,26.1007,148100.0
2007-05-18 15:00:00,38.29,38.31,38.28,38.29,40000.0,26.1075,26.1212,26.1007,26.1075,40000.0
2007-05-18 15:05:00,38.3,38.32,38.29,38.3,114800.0,26.1144,26.128,26.1075,26.1144,114800.0
2007-05-18 15:10:00,38.3,38.35,38.3,38.35,214600.0,26.1144,26.1485,26.1144,26.1485,214600.0
2007-05-18 15:15:00,38.35,38.36,38.32,38.34,401400.0,26.1485,26.1553,26.128,26.1416,401400.0
2007-05-18 15:20:00,38.34,38.35,38.32,38.32,76100.0,26.1416,26.1485,26.128,26.128,76100.0
2007-05-18 15:25:00,38.32,38.37,38.32,38.37,413500.0,26.128,26.1621,26.128,26.1621,413500.0
2007-05-18 15:30:00,38.36,38.4,38.36,38.4,170900.0,26.1553,26.1826,26.1553,26.1826,170900.0
2007-05-18 15:35:00,38.4,38.4,38.38,38.4,254900.0,26.1826,26.1826,26.1689,26.1826,254900.0
2007-05-18 15:40:00,38.4,38.47,38.39,38.47,224800.0,26.1826,26.2303,26.1757,26.2303,224800.0
2007-05-18 15:45:00,38.46,38.48,38.46,38.46,224400.0,26.2235,26.2371,26.2235,26.2235,224400.0
2007-05-18 15:50:00,38.47,38.48,38.43,38.45,278200.0,26.2303,26.2371,26.203,26.2166,278200.0
2007-05-18 15:55:00,38.45,38.47,38.43,38.47,294300.0,26.2166,26.2303,26.203,26.2303,294300.0
2007-05-21 09:30:00,38.46,38.5,38.43,38.49,247800.0,26.2235,26.2507,26.203,26.2439,247800.0
2007-05-21 09:35:00,38.48,38.54,38.46,38.47,190000.0,26.2371,26.278,26.2235,26.2303,190000.0
2007-05-21 09:40:00,38.47,38.55,38.46,38.47,193600.0,26.2303,26.2848,26.2235,26.2303,193600.0
2007-05-21 09:45:00,38.48,38.51,38.48,38.51,107700.0,26.2371,26.2576,26.2371,26.2576,107700.0
2007-05-21 09:50:00,38.51,38.51,38.48,38.49,81400.0,26.2576,26.2576,26.2371,26.2439,81400.0
2007-05-21 09:55:00,38.49,38.49,38.47,38.49,133500.0,26.2439,26.2439,26.2303,26.2439,133500.0
2007-05-21 10:00:00,38.5,38.5,38.49,38.5,140600.0,26.2507,26.2507,26.2439,26.2507,140600.0
2007-05-21 10:05:00,38.49,38.5,38.48,38.49,133900.0,26.2439,26.2507,26.2371,26.2439,133900.0
2007-05-21 10:10:00,38.48,38.49,38.45,38.46,98200.0,26.2371,26.2439,26.2166,26.2235,98200.0
2007-05-21 10:15:00,38.45,38.46,38.44,38.45,184100.0,26.2166,26.2235,26.2098,26.2166,184100.0
2007-05-21 10:20:00,38.45,38.47,38.42,38.46,245300.0,26.2166,26.2303,26.1962,26.2235,245300.0
2007-05-21 10:25:00,38.47,38.5,38.46,38.49,101300.0,26.2303,26.2507,26.2235,26.2439,101300.0
2007-05-21 10:30:00,38.49,38.52,38.49,38.5,171600.0,26.2439,26.2644,26.2439,26.2507,171600.0
2007-05-21 10:35:00,38.49,38.51,38.48,38.48,93400.0,26.2439,26.2576,26.2371,26.2371,93400.0
2007-05-21 10:40:00,38.48,38.48,38.44,38.45,99200.0,26.2371,26.2371,26.2098,26.2166,99200.0
2007-05-21 10:45:00,38.45,38.46,38.44,38.46,99100.0,26.2166,26.2235,26.2098,26.2235,99100.0
2007-05-21 10:50:00,38.45,38.49,38.45,38.48,107000.0,26.2166,26.2439,26.2166,26.2371,107000.0
2007-05-21 10:55:00,38.48,38.49,38.45,38.49,103400.0,26.2371,26.2439,26.2166,26.2439,103400.0
2007-05-21 11:00:00,38.48,38.51,38.48,38.49,91900.0,26.2371,26.2576,26.2371,26.2439,91900.0
2007-05-21 11:05:00,38.48,38.48,38.47,38.47,43100.0,26.2371,26.2371,26.2303,26.2303,43100.0
2007-05-21 11:10:00,38.48,38.49,38.47,38.47,39400.0,26.2371,26.2439,26.2303,26.2303,39400.0
2007-05-21 11:15:00,38.47,38.5,38.43,38.43,222700.0,26.2303,26.2507,26.203,26.203,222700.0
2007-05-21 11:20:00,38.43,38.43,38.41,38.41,70800.0,26.203,26.203,26.1894,26.1894,70800.0
2007-05-21 11:25:00,38.42,38.42,38.4,38.42,98900.0,26.1962,26.1962,26.1826,26.1962,98900.0
2007-05-21 11:30:00,38.42,38.42,38.38,38.39,45300.0,26.1962,26.1962,26.1689,26.1757,45300.0
2007-05-21 11:35:00,38.38,38.39,38.31,38.31,87100.0,26.1689,26.1757,26.1212,26.1212,87100.0
2007-05-21 11:40:00,38.31,38.31,38.29,38.3,100800.0,26.1212,26.1212,26.1075,26.1144,100800.0
2007-05-21 11:45:00,38.3,38.32,38.29,38.3,74500.0,26.1144,26.128,26.1075,26.1144,74500.0
2007-05-21 11:50:00,38.29,38.3,38.25,38.26,101300.0,26.1075,26.1144,26.0803,26.0871,101300.0
2007-05-21 11:55:00,38.25,38.25,38.13,38.14,190200.0,26.0803,26.0803,25.9985,26.0053,190200.0
2007-05-21 12:00:00,38.14,38.14,38.05,38.09,132800.0,26.0053,26.0053,25.9439,25.9712,132800.0
2007-05-21 12:05:00,38.09,38.18,38.09,38.17,94000.0,25.9712,26.0325,25.9712,26.0257,94000.0
2007-05-21 12:10:00,38.18,38.25,38.15,38.17,103300.0,26.0325,26.0803,26.0121,26.0257,103300.0
2007-05-21 12:15:00,38.17,38.21,38.17,38.19,45300.0,26.0257,26.053,26.0257,26.0394,45300.0
2007-05-21 12:20:00,38.2,38.21,38.15,38.18,111300.0,26.0462,26.053,26.0121,26.0325,111300.0
2007-05-21 12:25:00,38.18,38.19,38.15,38.16,68100.0,26.0325,26.0394,26.0121,26.0189,68100.0
2007-05-21 12:30:00,38.16,38.17,38.16,38.17,52600.0,26.0189,26.0257,26.0189,26.0257,52600.0
2007-05-21 12:35:00,38.16,38.17,38.15,38.16,41800.0,26.0189,26.0257,26.0121,26.0189,41800.0
2007-05-21 12:40:00,38.15,38.17,38.12,38.12,88200.0,26.0121,26.0257,25.9916,25.9916,88200.0
2007-05-21 12:45:00,38.12,38.13,38.08,38.13,57500.0,25.9916,25.9985,25.9644,25.9985,57500.0
2007-05-21 12:50:00,38.12,38.15,38.12,38.14,36800.0,25.9916,26.0121,25.9916,26.0053,36800.0
2007-05-21 12:55:00,38.13,38.15,38.12,38.12,59000.0,25.9985,26.0121,25.9916,25.9916,59000.0
2007-05-21 13:00:00,38.13,38.14,38.11,38.12,56700.0,25.9985,26.0053,25.9848,25.9916,56700.0
2007-05-21 13:05:00,38.12,38.15,38.09,38.09,103300.0,25.9916,26.0121,25.9712,25.9712,103300.0
2007-05-21 13:10:00,38.09,38.1,38.07,38.1,90600.0,25.9712,25.978,25.9575,25.978,90600.0
2007-05-21 13:15:00,38.1,38.12,38.09,38.11,80700.0,25.978,25.9916,25.9712,25.9848,80700.0
2007-05-21 13:20:00,38.11,38.15,38.08,38.08,142500.0,25.9848,26.0121,25.9644,25.9644,142500.0
2007-05-21 13:25:00,38.09,38.09,38.07,38.07,35800.0,25.9712,25.9712,25.9575,25.9575,35800.0
2007-05-21 13:30:00,38.07,38.07,38.05,38.06,54500.0,25.9575,25.9575,25.9439,25.9507,54500.0
2007-05-21 13:35:00,38.06,38.06,38.04,38.06,79000.0,25.9507,25.9507,25.9371,25.9507,79000.0
2007-05-21 13:40:00,38.06,38.07,38.0,38.01,119300.0,25.9507,25.9575,25.9098,25.9166,119300.0
2007-05-21 13:45:00,38.01,38.02,37.97,37.98,172900.0,25.9166,25.9235,25.8894,25.8962,172900.0
2007-05-21 13:50:00,37.98,37.98,37.95,37.97,45600.0,25.8962,25.8962,25.8757,25.8894,45600.0
2007-05-21 13:55:00,37.96,37.97,37.89,37.89,71200.0,25.8825,25.8894,25.8348,25.8348,71200.0
2007-05-21 14:00:00,37.9,37.99,37.89,37.96,200000.0,25.8416,25.903,25.8348,25.8825,200000.0
2007-05-21 14:05:00,37.97,37.98,37.93,37.96,58000.0,25.8894,25.8962,25.8621,25.8825,58000.0
2007-05-21 14:10:00,37.96,37.98,37.9,37.91,121700.0,25.8825,25.8962,25.8416,25.8485,121700.0
2007-05-21 14:15:00,37.91,37.95,37.89,37.95,103700.0,25.8485,25.8757,25.8348,25.8757,103700.0
2007-05-21 14:20:00,37.95,37.99,37.94,37.98,89600.0,25.8757,25.903,25.8689,25.8962,89600.0
2007-05-21 14:25:00,37.99,38.01,37.98,38.0,105300.0,25.903,25.9166,25.8962,25.9098,105300.0
2007-05-21 14:30:00,38.0,38.01,37.98,38.0,33300.0,25.9098,25.9166,25.8962,25.9098,33300.0
2007-05-21 14:35:00,38.0,38.0,37.97,37.98,44300.0,25.9098,25.9098,25.8894,25.8962,44300.0
2007-05-21 14:40:00,37.97,38.01,37.97,37.99,68600.0,25.8894,25.9166,25.8894,25.903,68600.0
2007-05-21 14:45:00,37.99,38.01,37.98,37.99,40000.0,25.903,25.9166,25.8962,25.903,40000.0
2007-05-21 14:50:00,37.99,38.02,37.98,38.0,65600.0,25.903,25.9235,25.8962,25.9098,65600.0
2007-05-21 14:55:00,38.01,38.05,38.0,38.04,103100.0,25.9166,25.9439,25.9098,25.9371,103100.0
2007-05-21 15:00:00,38.05,38.05,37.98,37.98,128900.0,25.9439,25.9439,25.8962,25.8962,128900.0
2007-05-21 15:05:00,37.98,37.98,37.95,37.95,81700.0,25.8962,25.8962,25.8757,25.8757,81700.0
2007-05-21 15:10:00,37.95,37.96,37.87,37.88,205000.0,25.8757,25.8825,25.8212,25.828,205000.0
2007-05-21 15:15:00,37.89,37.89,37.84,37.87,135600.0,25.8348,25.8348,25.8007,25.8212,135600.0
2007-05-21 15:20:00,37.87,37.87,37.82,37.84,163500.0,25.8212,25.8212,25.7871,25.8007,163500.0
2007-05-21 15:25:00,37.83,37.84,37.77,37.77,187400.0,25.7939,25.8007,25.753,25.753,187400.0
2007-05-21 15:30:00,37.78,37.78,37.75,37.77,170000.0,25.7598,25.7598,25.7394,25.753,170000.0
2007-05-21 15:35:00,37.76,37.86,37.76,37.86,207800.0,25.7462,25.8144,25.7462,25.8144,207800.0
2007-05-21 15:40:00,37.85,37.91,37.85,37.88,175600.0,25.8075,25.8485,25.8075,25.828,175600.0
2007-05-21 15:45:00,37.87,37.88,37.84,37.86,203500.0,25.8212,25.828,25.8007,25.8144,203500.0
2007-05-21 15:50:00,37.87,37.87,37.81,37.83,138900.0,25.8212,25.8212,25.7803,25.7939,138900.0
2007-05-21 15:55:00,37.82,37.82,37.75,37.76,375800.0,25.7871,25.7871,25.7394,25.7462,375800.0
2007-05-22 09:30:00,37.87,38.0,37.59,37.62,154000.0,25.8212,25.9098,25.6303,25.6507,154000.0
2007-05-22 09:35:00,37.62,37.68,37.55,37.61,297300.0,25.6507,25.6916,25.603,25.6439,297300.0
2007-05-22 09:40:00,37.63,37.63,37.6,37.61,103200.0,25.6575,25.6575,25.6371,25.6439,103200.0
2007-05-22 09:45:00,37.62,37.63,37.61,37.61,241300.0,25.6507,25.6575,25.6439,25.6439,241300.0
2007-05-22 09:50:00,37.61,37.61,37.5,37.5,239500.0,25.6439,25.6439,25.5689,25.5689,239500.0
2007-05-22 09:55:00,37.5,37.5,37.23,37.31,349400.0,25.5689,25.5689,25.3848,25.4393,349400.0
2007-05-22 10:00:00,37.31,37.48,37.29,37.44,242500.0,25.4393,25.5553,25.4257,25.528,242500.0
2007-05-22 10:05:00,37.45,37.48,37.4,37.41,143800.0,25.5348,25.5553,25.5007,25.5075,143800.0
2007-05-22 10:10:00,37.42,37.44,37.37,37.42,124900.0,25.5144,25.528,25.4803,25.5144,124900.0
2007-05-22 10:15:00,37.42,37.42,37.37,37.37,111700.0,25.5144,25.5144,25.4803,25.4803,111700.0
2007-05-22 10:20:00,37.37,37.38,37.3,37.31,197900.0,25.4803,25.4871,25.4325,25.4393,197900.0
2007-05-22 10:25:00,37.31,37.36,37.28,37.35,167100.0,25.4393,25.4734,25.4189,25.4666,167100.0
2007-05-22 10:30:00,37.35,37.38,37.29,37.33,225800.0,25.4666,25.4871,25.4257,25.453,225800.0
2007-05-22 10:35:00,37.34,37.35,37.28,37.29,101200.0,25.4598,25.4666,25.4189,25.4257,101200.0
2007-05-22 10:40:00,37.28,37.37,37.28,37.32,135500.0,25.4189,25.4803,25.4189,25.4462,135500.0
2007-05-22 10:45:00,37.31,37.33,37.28,37.31,147800.0,25.4393,25.453,25.4189,25.4393,147800.0
2007-05-22 10:50:00,37.3,37.32,37.25,37.27,110600.0,25.4325,25.4462,25.3984,25.4121,110600.0
2007-05-22 10:55:00,37.28,37.31,37.25,37.29,181900.0,25.4189,25.4393,25.3984,25.4257,181900.0
2007-05-22 11:00:00,37.29,37.29,37.21,37.23,186300.0,25.4257,25.4257,25.3712,25.3848,186300.0
2007-05-22 11:05:00,37.23,37.28,37.23,37.28,81500.0,25.3848,25.4189,25.3848,25.4189,81500.0
2007-05-22 11:10:00,37.28,37.33,37.26,37.29,106100.0,25.4189,25.453,25.4053,25.4257,106100.0
2007-05-22 11:15:00,37.28,37.29,37.2,37.21,134300.0,25.4189,25.4257,25.3643,25.3712,134300.0
2007-05-22 11:20:00,37.22,37.27,37.17,37.25,236400.0,25.378,25.4121,25.3439,25.3984,236400.0
2007-05-22 11:25:00,37.25,37.28,37.23,37.25,141900.0,25.3984,25.4189,25.3848,25.3984,141900.0
2007-05-22 11:30:00,37.25,37.27,37.22,37.26,107400.0,25.3984,25.4121,25.378,25.4053,107400.0
2007-05-22 11:35:00,37.24,37.26,37.23,37.25,181100.0,25.3916,25.4053,25.3848,25.3984,181100.0
2007-05-22 11:40:00,37.25,37.25,37.21,37.21,106200.0,25.3984,25.3984,25.3712,25.3712,106200.0
2007-05-22 11:45:00,37.21,37.22,37.2,37.21,111700.0,25.3712,25.378,25.3643,25.3712,111700.0
2007-05-22 11:50:00,37.2,37.26,37.2,37.26,93700.0,25.3643,25.4053,25.3643,25.4053,93700.0
2007-05-22 11:55:00,37.26,37.3,37.25,37.3,58400.0,25.4053,25.4325,25.3984,25.4325,58400.0
2007-05-22 12:00:00,37.3,37.38,37.3,37.38,92000.0,25.4325,25.4871,25.4325,25.4871,92000.0
2007-05-22 12:05:00,37.38,37.39,37.35,37.35,94900.0,25.4871,25.4939,25.4666,25.4666,94900.0
2007-05-22 12:10:00,37.35,37.37,37.35,37.36,73700.0,25.4666,25.4803,25.4666,25.4734,73700.0
2007-05-22 12:15:00,37.36,37.36,37.33,37.36,142300.0,25.4734,25.4734,25.453,25.4734,142300.0
2007-05-22 12:20:00,37.36,37.4,37.36,37.4,93800.0,25.4734,25.5007,25.4734,25.5007,93800.0
2007-05-22 12:25:00,37.4,37.46,37.39,37.45,133200.0,25.5007,25.5416,25.4939,25.5348,133200.0
2007-05-22 12:30:00,37.46,37.49,37.42,37.43,126400.0,25.5416,25.5621,25.5144,25.5212,126400.0
2007-05-22 12:35:00,37.42,37.47,37.42,37.45,67200.0,25.5144,25.5484,25.5144,25.5348,67200.0
2007-05-22 12:40:00,37.45,37.45,37.41,37.45,96300.0,25.5348,25.5348,25.5075,25.5348,96300.0
2007-05-22 12:45:00,37.45,37.47,37.43,37.47,68200.0,25.5348,25.5484,25.5212,25.5484,68200.0
2007-05-22 12:50:00,37.47,37.49,37.47,37.49,57300.0,25.5484,25.5621,25.5484,25.5621,57300.0
2007-05-22 12:55:00,37.48,37.56,37.48,37.56,137100.0,25.5553,25.6098,25.5553,25.6098,137100.0
2007-05-22 13:00:00,37.56,37.58,37.52,37.52,45400.0,25.6098,25.6234,25.5825,25.5825,45400.0
2007-05-22 13:05:00,37.52,37.6,37.52,37.6,80800.0,25.5825,25.6371,25.5825,25.6371,80800.0
2007-05-22 13:10:00,37.6,37.65,37.59,37.59,141200.0,25.6371,25.6712,25.6303,25.6303,141200.0
2007-05-22 13:15:00,37.59,37.59,37.54,37.57,61900.0,25.6303,25.6303,25.5962,25.6166,61900.0
2007-05-22 13:20:00,37.57,37.58,37.52,37.55,39700.0,25.6166,25.6234,25.5825,25.603,39700.0
2007-05-22 13:25:00,37.55,37.56,37.54,37.55,34800.0,25.603,25.6098,25.5962,25.603,34800.0
2007-05-22 13:30:00,37.55,37.6,37.55,37.6,63500.0,25.603,25.6371,25.603,25.6371,63500.0
2007-05-22 13:35:00,37.59,37.61,37.57,37.57,72600.0,25.6303,25.6439,25.6166,25.6166,72600.0
2007-05-22 13:40:00,37.57,37.63,37.57,37.62,85300.0,25.6166,25.6575,25.6166,25.6507,85300.0
2007-05-22 13:45:00,37.62,37.64,37.6,37.64,41100.0,25.6507,25.6644,25.6371,25.6644,41100.0
2007-05-22 13:50:00,37.65,37.7,37.65,37.7,169300.0,25.6712,25.7053,25.6712,25.7053,169300.0
2007-05-22 13:55:00,37.7,37.72,37.65,37.66,158700.0,25.7053,25.7189,25.6712,25.678,158700.0
2007-05-22 14:00:00,37.67,37.7,37.67,37.7,79100.0,25.6848,25.7053,25.6848,25.7053,79100.0
2007-05-22 14:05:00,37.69,37.74,37.69,37.7,96400.0,25.6984,25.7325,25.6984,25.7053,96400.0
2007-05-22 14:10:00,37.71,37.74,37.69,37.74,53100.0,25.7121,25.7325,25.6984,25.7325,53100.0
2007-05-22 14:15:00,37.74,37.77,37.69,37.69,122900.0,25.7325,25.753,25.6984,25.6984,122900.0
2007-05-22 14:20:00,37.69,37.7,37.66,37.68,48700.0,25.6984,25.7053,25.678,25.6916,48700.0
2007-05-22 14:25:00,37.67,37.71,37.66,37.71,33900.0,25.6848,25.7121,25.678,25.7121,33900.0
2007-05-22 14:30:00,37.7,37.76,37.7,37.75,48900.0,25.7053,25.7462,25.7053,25.7394,48900.0
2007-05-22 14:35:00,37.75,37.76,37.68,37.72,125100.0,25.7394,25.7462,25.6916,25.7189,125100.0
2007-05-22 14:40:00,37.72,37.74,37.7,37.73,53500.0,25.7189,25.7325,25.7053,25.7257,53500.0
2007-05-22 14:45:00,37.74,37.75,37.73,37.73,17200.0,25.7325,25.7394,25.7257,25.7257,17200.0
2007-05-22 14:50:00,37.73,37.73,37.7,37.7,45800.0,25.7257,25.7257,25.7053,25.7053,45800.0
2007-05-22 14:55:00,37.71,37.71,37.67,37.67,143700.0,25.7121,25.7121,25.6848,25.6848,143700.0
2007-05-22 15:00:00,37.67,37.67,37.6,37.6,33500.0,25.6848,25.6848,25.6371,25.6371,33500.0
2007-05-22 15:05:00,37.6,37.66,37.6,37.62,53700.0,25.6371,25.678,25.6371,25.6507,53700.0
2007-05-22 15:10:00,37.62,37.63,37.58,37.58,41800.0,25.6507,25.6575,25.6234,25.6234,41800.0
2007-05-22 15:15:00,37.58,37.62,37.58,37.61,117100.0,25.6234,25.6507,25.6234,25.6439,117100.0
2007-05-22 15:20:00,37.62,37.67,37.61,37.65,118000.0,25.6507,25.6848,25.6439,25.6712,118000.0
2007-05-22 15:25:00,37.64,37.66,37.64,37.64,58200.0,25.6644,25.678,25.6644,25.6644,58200.0
2007-05-22 15:30:00,37.65,37.66,37.64,37.66,87100.0,25.6712,25.678,25.6644,25.678,87100.0
2007-05-22 15:35:00,37.66,37.67,37.61,37.66,67800.0,25.678,25.6848,25.6439,25.678,67800.0
2007-05-22 15:40:00,37.67,37.75,37.66,37.74,323800.0,25.6848,25.7394,25.678,25.7325,323800.0
2007-05-22 15:45:00,37.74,37.76,37.69,37.69,148200.0,25.7325,25.7462,25.6984,25.6984,148200.0
2007-05-22 15:50:00,37.69,37.7,37.67,37.69,131500.0,25.6984,25.7053,25.6848,25.6984,131500.0
2007-05-22 15:55:00,37.69,37.7,37.57,37.57,357300.0,25.6984,25.7053,25.6166,25.6166,357300.0
2007-05-23 09:30:00,37.7,37.97,37.59,37.94,266500.0,25.7053,25.8894,25.6303,25.8689,266500.0
2007-05-23 09:35:00,37.94,37.95,37.84,37.91,150700.0,25.8689,25.8757,25.8007,25.8485,150700.0
2007-05-23 09:40:00,37.91,37.95,37.86,37.94,186200.0,25.8485,25.8757,25.8144,25.8689,186200.0
2007-05-23 09:45:00,37.94,37.94,37.88,37.9,216400.0,25.8689,25.8689,25.828,25.8416,216400.0
2007-05-23 09:50:00,37.9,37.97,37.89,37.96,333900.0,25.8416,25.8894,25.8348,25.8825,333900.0
2007-05-23 09:55:00,37.97,38.0,37.96,37.96,237000.0,25.8894,25.9098,25.8825,25.8825,237000.0
2007-05-23 10:00:00,37.96,37.99,37.94,37.98,149700.0,25.8825,25.903,25.8689,25.8962,149700.0
2007-05-23 10:05:00,37.98,38.03,37.97,37.97,198600.0,25.8962,25.9303,25.8894,25.8894,198600.0
2007-05-23 10:10:00,37.97,38.02,37.97,37.99,495700.0,25.8894,25.9235,25.8894,25.903,495700.0
2007-05-23 10:15:00,38.0,38.01,37.99,38.0,606000.0,25.9098,25.9166,25.903,25.9098,606000.0
2007-05-23 10:20:00,38.0,38.01,37.96,37.99,469000.0,25.9098,25.9166,25.8825,25.903,469000.0
2007-05-23 10:25:00,37.98,38.06,37.98,38.03,393700.0,25.8962,25.9507,25.8962,25.9303,393700.0
2007-05-23 10:30:00,38.03,38.07,37.96,37.97,289000.0,25.9303,25.9575,25.8825,25.8894,289000.0
2007-05-23 10:35:00,37.97,38.06,37.97,38.01,131800.0,25.8894,25.9507,25.8894,25.9166,131800.0
2007-05-23 10:40:00,38.0,38.05,38.0,38.04,63400.0,25.9098,25.9439,25.9098,25.9371,63400.0
2007-05-23 10:45:00,38.03,38.05,37.97,37.97,63800.0,25.9303,25.9439,25.8894,25.8894,63800.0
2007-05-23 10:50:00,37.97,37.99,37.97,37.98,81300.0,25.8894,25.903,25.8894,25.8962,81300.0
2007-05-23 10:55:00,37.98,37.99,37.95,37.97,73700.0,25.8962,25.903,25.8757,25.8894,73700.0
2007-05-23 11:00:00,37.97,37.98,37.96,37.97,53900.0,25.8894,25.8962,25.8825,25.8894,53900.0
2007-05-23 11:05:00,37.97,37.98,37.95,37.97,86400.0,25.8894,25.8962,25.8757,25.8894,86400.0
2007-05-23 11:10:00,37.96,37.97,37.95,37.96,244100.0,25.8825,25.8894,25.8757,25.8825,244100.0
2007-05-23 11:15:00,37.96,37.97,37.94,37.97,307300.0,25.8825,25.8894,25.8689,25.8894,307300.0
2007-05-23 11:20:00,37.96,37.97,37.95,37.97,314400.0,25.8825,25.8894,25.8757,25.8894,314400.0
2007-05-23 11:25:00,37.97,37.99,37.96,37.96,471200.0,25.8894,25.903,25.8825,25.8825,471200.0
2007-05-23 11:30:00,37.96,37.97,37.94,37.96,461200.0,25.8825,25.8894,25.8689,25.8825,461200.0
2007-05-23 11:35:00,37.96,37.97,37.96,37.96,78600.0,25.8825,25.8894,25.8825,25.8825,78600.0
2007-05-23 11:40:00,37.96,37.98,37.96,37.97,146900.0,25.8825,25.8962,25.8825,25.8894,146900.0
2007-05-23 11:45:00,37.97,37.99,37.97,37.98,234500.0,25.8894,25.903,25.8894,25.8962,234500.0
2007-05-23 11:50:00,37.98,37.98,37.96,37.97,313800.0,25.8962,25.8962,25.8825,25.8894,313800.0
2007-05-23 11:55:00,37.97,37.97,37.96,37.97,33500.0,25.8894,25.8894,25.8825,25.8894,33500.0
2007-05-23 12:00:00,37.97,37.99,37.86,37.87,289800.0,25.8894,25.903,25.8144,25.8212,289800.0
2007-05-23 12:05:00,37.87,37.88,37.8,37.88,115300.0,25.8212,25.828,25.7734,25.828,115300.0
2007-05-23 12:10:00,37.87,37.88,37.84,37.85,171500.0,25.8212,25.828,25.8007,25.8075,171500.0
2007-05-23 12:15:00,37.85,37.88,37.84,37.85,261200.0,25.8075,25.828,25.8007,25.8075,261200.0
2007-05-23 12:20:00,37.86,37.87,37.85,37.86,101100.0,25.8144,25.8212,25.8075,25.8144,101100.0
2007-05-23 12:25:00,37.86,37.88,37.86,37.88,104500.0,25.8144,25.828,25.8144,25.828,104500.0
2007-05-23 12:30:00,37.88,37.89,37.87,37.88,207300.0,25.828,25.8348,25.8212,25.828,207300.0
2007-05-23 12:35:00,37.88,37.89,37.85,37.87,483000.0,25.828,25.8348,25.8075,25.8212,483000.0
2007-05-23 12:40:00,37.87,37.91,37.86,37.91,174800.0,25.8212,25.8485,25.8144,25.8485,174800.0
2007-05-23 12:45:00,37.91,37.91,37.88,37.9,31000.0,25.8485,25.8485,25.828,25.8416,31000.0
2007-05-23 12:50:00,37.89,37.9,37.89,37.89,91600.0,25.8348,25.8416,25.8348,25.8348,91600.0
2007-05-23 12:55:00,37.89,37.91,37.87,37.9,431800.0,25.8348,25.8485,25.8212,25.8416,431800.0
2007-05-23 13:00:00,37.9,37.94,37.9,37.9,112200.0,25.8416,25.8689,25.8416,25.8416,112200.0
2007-05-23 13:05:00,37.91,37.94,37.9,37.94,117100.0,25.8485,25.8689,25.8416,25.8689,117100.0
2007-05-23 13:10:00,37.93,37.94,37.93,37.93,40100.0,25.8621,25.8689,25.8621,25.8621,40100.0
2007-05-23 13:15:00,37.93,37.94,37.3,37.93,178100.0,25.8621,25.8689,25.4325,25.8621,178100.0
2007-05-23 13:20:00,37.93,37.97,37.93,37.96,167500.0,25.8621,25.8894,25.8621,25.8825,167500.0
2007-05-23 13:25:00,37.96,37.99,37.96,37.98,301600.0,25.8825,25.903,25.8825,25.8962,301600.0
2007-05-23 13:30:00,37.98,38.0,37.97,37.99,113500.0,25.8962,25.9098,25.8894,25.903,113500.0
2007-05-23 13:35:00,38.0,38.01,37.9,38.0,316900.0,25.9098,25.9166,25.8416,25.9098,316900.0
2007-05-23 13:40:00,38.0,38.03,38.0,38.01,128600.0,25.9098,25.9303,25.9098,25.9166,128600.0
2007-05-23 13:45:00,38.0,38.02,37.99,38.01,254400.0,25.9098,25.9235,25.903,25.9166,254400.0
2007-05-23 13:50:00,38.01,38.03,37.9,38.03,156700.0,25.9166,25.9303,25.8416,25.9303,156700.0
2007-05-23 13:55:00,38.02,38.03,38.0,38.0,265800.0,25.9235,25.9303,25.9098,25.9098,265800.0
2007-05-23 14:00:00,38.01,38.01,37.99,38.0,773500.0,25.9166,25.9166,25.903,25.9098,773500.0
2007-05-23 14:05:00,38.0,38.04,38.0,38.03,118000.0,25.9098,25.9371,25.9098,25.9303,118000.0
2007-05-23 14:10:00,38.03,38.04,38.03,38.03,57700.0,25.9303,25.9371,25.9303,25.9303,57700.0
2007-05-23 14:15:00,38.03,38.04,38.0,38.0,262700.0,25.9303,25.9371,25.9098,25.9098,262700.0
2007-05-23 14:20:00,38.0,38.02,37.99,38.02,725800.0,25.9098,25.9235,25.903,25.9235,725800.0
2007-05-23 14:25:00,38.01,38.02,37.98,38.0,615900.0,25.9166,25.9235,25.8962,25.9098,615900.0
2007-05-23 14:30:00,38.0,38.05,37.99,38.04,162300.0,25.9098,25.9439,25.903,25.9371,162300.0
2007-05-23 14:35:00,38.04,38.05,37.98,37.98,225900.0,25.9371,25.9439,25.8962,25.8962,225900.0
2007-05-23 14:40:00,37.98,38.0,37.98,37.98,214100.0,25.8962,25.9098,25.8962,25.8962,214100.0
2007-05-23 14:45:00,37.98,38.03,37.98,38.01,126600.0,25.8962,25.9303,25.8962,25.9166,126600.0
2007-05-23 14:50:00,38.0,38.05,38.0,38.05,150100.0,25.9098,25.9439,25.9098,25.9439,150100.0
2007-05-23 14:55:00,38.04,38.07,38.02,38.06,210600.0,25.9371,25.9575,25.9235,25.9507,210600.0
2007-05-23 15:00:00,38.06,38.07,38.04,38.06,123200.0,25.9507,25.9575,25.9371,25.9507,123200.0
2007-05-23 15:05:00,38.06,38.07,38.05,38.05,131000.0,25.9507,25.9575,25.9439,25.9439,131000.0
2007-05-23 15:10:00,38.05,38.07,38.04,38.06,254500.0,25.9439,25.9575,25.9371,25.9507,254500.0
2007-05-23 15:15:00,38.07,38.12,38.06,38.11,191000.0,25.9575,25.9916,25.9507,25.9848,191000.0
2007-05-23 15:20:00,38.11,38.11,38.08,38.1,129300.0,25.9848,25.9848,25.9644,25.978,129300.0
2007-05-23 15:25:00,38.1,38.11,38.1,38.1,91500.0,25.978,25.9848,25.978,25.978,91500.0
2007-05-23 15:30:00,38.1,38.11,38.09,38.1,914100.0,25.978,25.9848,25.9712,25.978,914100.0
2007-05-23 15:35:00,38.11,38.2,38.1,38.17,293300.0,25.9848,26.0462,25.978,26.0257,293300.0
2007-05-23 15:40:00,38.17,38.19,38.16,38.18,205400.0,26.0257,26.0394,26.0189,26.0325,205400.0
2007-05-23 15:45:00,38.18,38.19,38.16,38.17,334600.0,26.0325,26.0394,26.0189,26.0257,334600.0
2007-05-23 15:50:00,38.17,38.2,38.17,38.2,461600.0,26.0257,26.0462,26.0257,26.0462,461600.0
2007-05-23 15:55:00,38.19,38.21,38.09,38.09,565500.0,26.0394,26.053,25.9712,25.9712,565500.0
2007-05-24 09:30:00,38.0,38.16,37.93,38.16,212300.0,25.9098,26.0189,25.8621,26.0189,212300.0
2007-05-24 09:35:00,38.15,38.21,38.13,38.16,219700.0,26.0121,26.053,25.9985,26.0189,219700.0
2007-05-24 09:40:00,38.15,38.25,38.15,38.25,117300.0,26.0121,26.0803,26.0121,26.0803,117300.0
2007-05-24 09:45:00,38.25,38.27,38.23,38.25,109600.0,26.0803,26.0939,26.0666,26.0803,109600.0
2007-05-24 09:50:00,38.25,38.37,38.24,38.3,257500.0,26.0803,26.1621,26.0735,26.1144,257500.0
2007-05-24 09:55:00,38.31,38.35,38.25,38.35,173700.0,26.1212,26.1485,26.0803,26.1485,173700.0
2007-05-24 10:00:00,38.35,38.51,38.34,38.51,388500.0,26.1485,26.2576,26.1416,26.2576,388500.0
2007-05-24 10:05:00,38.51,38.52,38.46,38.47,227700.0,26.2576,26.2644,26.2235,26.2303,227700.0
2007-05-24 10:10:00,38.47,38.49,38.41,38.43,423200.0,26.2303,26.2439,26.1894,26.203,423200.0
2007-05-24 10:15:00,38.43,38.44,38.37,38.41,163700.0,26.203,26.2098,26.1621,26.1894,163700.0
2007-05-24 10:20:00,38.4,38.42,38.35,38.4,195500.0,26.1826,26.1962,26.1485,26.1826,195500.0
2007-05-24 10:25:00,38.4,38.41,38.38,38.4,499000.0,26.1826,26.1894,26.1689,26.1826,499000.0
2007-05-24 10:30:00,38.4,38.41,38.37,38.39,594000.0,26.1826,26.1894,26.1621,26.1757,594000.0
2007-05-24 10:35:00,38.39,38.4,38.3,38.3,955700.0,26.1757,26.1826,26.1144,26.1144,955700.0
2007-05-24 10:40:00,38.3,38.31,38.2,38.21,381200.0,26.1144,26.1212,26.0462,26.053,381200.0
2007-05-24 10:45:00,38.2,38.25,38.15,38.24,440600.0,26.0462,26.0803,26.0121,26.0735,440600.0
2007-05-24 10:50:00,38.24,38.26,38.2,38.2,157500.0,26.0735,26.0871,26.0462,26.0462,157500.0
2007-05-24 10:55:00,38.2,38.2,38.05,38.1,333900.0,26.0462,26.0462,25.9439,25.978,333900.0
2007-05-24 11:00:00,38.09,38.14,38.07,38.13,566600.0,25.9712,26.0053,25.9575,25.9985,566600.0
2007-05-24 11:05:00,38.13,38.24,38.11,38.24,158600.0,25.9985,26.0735,25.9848,26.0735,158600.0
2007-05-24 11:10:00,38.23,38.26,38.2,38.25,141300.0,26.0666,26.0871,26.0462,26.0803,141300.0
2007-05-24 11:15:00,38.25,38.3,38.15,38.2,153000.0,26.0803,26.1144,26.0121,26.0462,153000.0
2007-05-24 11:20:00,38.2,38.28,38.2,38.25,282700.0,26.0462,26.1007,26.0462,26.0803,282700.0
2007-05-24 11:25:00,38.25,38.26,38.14,38.18,242400.0,26.0803,26.0871,26.0053,26.0325,242400.0
2007-05-24 11:30:00,38.18,38.2,38.12,38.16,145100.0,26.0325,26.0462,25.9916,26.0189,145100.0
2007-05-24 11:35:00,38.16,38.22,38.16,38.21,209600.0,26.0189,26.0598,26.0189,26.053,209600.0
2007-05-24 11:40:00,38.22,38.25,38.18,38.25,112800.0,26.0598,26.0803,26.0325,26.0803,112800.0
2007-05-24 11:45:00,38.25,38.28,38.23,38.25,139100.0,26.0803,26.1007,26.0666,26.0803,139100.0
2007-05-24 11:50:00,38.25,38.31,38.24,38.27,117500.0,26.0803,26.1212,26.0735,26.0939,117500.0
2007-05-24 11:55:00,38.28,38.38,38.27,38.36,74300.0,26.1007,26.1689,26.0939,26.1553,74300.0
2007-05-24 12:00:00,38.36,38.36,38.31,38.34,107000.0,26.1553,26.1553,26.1212,26.1416,107000.0
2007-05-24 12:05:00,38.34,38.37,38.3,38.35,288000.0,26.1416,26.1621,26.1144,26.1485,288000.0
2007-05-24 12:10:00,38.35,38.35,38.32,38.33,174900.0,26.1485,26.1485,26.128,26.1348,174900.0
2007-05-24 12:15:00,38.32,38.35,38.31,38.33,133300.0,26.128,26.1485,26.1212,26.1348,133300.0
2007-05-24 12:20:00,38.34,38.37,38.33,38.36,132300.0,26.1416,26.1621,26.1348,26.1553,132300.0
2007-05-24 12:25:00,38.35,38.36,38.29,38.3,426900.0,26.1485,26.1553,26.1075,26.1144,426900.0
2007-05-24 12:30:00,38.3,38.31,38.19,38.23,240500.0,26.1144,26.1212,26.0394,26.0666,240500.0
2007-05-24 12:35:00,38.24,38.33,38.23,38.33,143100.0,26.0735,26.1348,26.0666,26.1348,143100.0
2007-05-24 12:40:00,38.33,38.36,38.3,38.3,224000.0,26.1348,26.1553,26.1144,26.1144,224000.0
2007-05-24 12:45:00,38.3,38.31,38.29,38.3,51300.0,26.1144,26.1212,26.1075,26.1144,51300.0
2007-05-24 12:50:00,38.29,38.32,38.29,38.32,78000.0,26.1075,26.128,26.1075,26.128,78000.0
2007-05-24 12:55:00,38.32,38.35,38.31,38.34,81400.0,26.128,26.1485,26.1212,26.1416,81400.0
2007-05-24 13:00:00,38.35,38.39,38.34,38.38,159400.0,26.1485,26.1757,26.1416,26.1689,159400.0
2007-05-24 13:05:00,38.39,38.4,38.3,38.31,233100.0,26.1757,26.1826,26.1144,26.1212,233100.0
2007-05-24 13:10:00,38.31,38.36,38.31,38.36,67100.0,26.1212,26.1553,26.1212,26.1553,67100.0
2007-05-24 13:15:00,38.35,38.39,38.35,38.39,581300.0,26.1485,26.1757,26.1485,26.1757,581300.0
2007-05-24 13:20:00,38.38,38.4,38.37,38.38,212100.0,26.1689,26.1826,26.1621,26.1689,212100.0
2007-05-24 13:25:00,38.39,38.43,38.38,38.43,116000.0,26.1757,26.203,26.1689,26.203,116000.0
2007-05-24 13:30:00,38.42,38.43,38.4,38.4,62600.0,26.1962,26.203,26.1826,26.1826,62600.0
2007-05-24 13:35:00,38.4,38.42,38.36,38.36,77600.0,26.1826,26.1962,26.1553,26.1553,77600.0
2007-05-24 13:40:00,38.36,38.43,38.36,38.43,101900.0,26.1553,26.203,26.1553,26.203,101900.0
2007-05-24 13:45:00,38.43,38.47,38.41,38.41,203200.0,26.203,26.2303,26.1894,26.1894,203200.0
2007-05-24 13:50:00,38.41,38.44,38.39,38.43,239700.0,26.1894,26.2098,26.1757,26.203,239700.0
2007-05-24 13:55:00,38.44,38.44,38.42,38.44,135300.0,26.2098,26.2098,26.1962,26.2098,135300.0
2007-05-24 14:00:00,38.44,38.44,38.39,38.42,127000.0,26.2098,26.2098,26.1757,26.1962,127000.0
2007-05-24 14:05:00,38.42,38.44,38.41,38.43,131900.0,26.1962,26.2098,26.1894,26.203,131900.0
2007-05-24 14:10:00,38.42,38.46,38.42,38.43,294800.0,26.1962,26.2235,26.1962,26.203,294800.0
2007-05-24 14:15:00,38.43,38.46,38.42,38.44,165900.0,26.203,26.2235,26.1962,26.2098,165900.0
2007-05-24 14:20:00,38.44,38.5,38.44,38.48,297200.0,26.2098,26.2507,26.2098,26.2371,297200.0
2007-05-24 14:25:00,38.48,38.49,38.44,38.49,127800.0,26.2371,26.2439,26.2098,26.2439,127800.0
2007-05-24 14:30:00,38.48,38.5,38.46,38.5,129100.0,26.2371,26.2507,26.2235,26.2507,129100.0
2007-05-24 14:35:00,38.49,38.5,38.41,38.42,203500.0,26.2439,26.2507,26.1894,26.1962,203500.0
2007-05-24 14:40:00,38.41,38.49,38.41,38.48,140800.0,26.1894,26.2439,26.1894,26.2371,140800.0
2007-05-24 14:45:00,38.49,38.49,38.47,38.47,143800.0,26.2439,26.2439,26.2303,26.2303,143800.0
2007-05-24 14:50:00,38.47,38.48,38.44,38.45,147800.0,26.2303,26.2371,26.2098,26.2166,147800.0
2007-05-24 14:55:00,38.45,38.49,38.44,38.49,210800.0,26.2166,26.2439,26.2098,26.2439,210800.0
2007-05-24 15:00:00,38.48,38.49,38.43,38.44,233400.0,26.2371,26.2439,26.203,26.2098,233400.0
2007-05-24 15:05:00,38.44,38.46,38.42,38.45,812700.0,26.2098,26.2235,26.1962,26.2166,812700.0
2007-05-24 15:10:00,38.46,38.47,38.44,38.45,386700.0,26.2235,26.2303,26.2098,26.2166,386700.0
2007-05-24 15:15:00,38.45,38.47,38.38,38.4,263300.0,26.2166,26.2303,26.1689,26.1826,263300.0
2007-05-24 15:20:00,38.4,38.45,38.3,38.3,382700.0,26.1826,26.2166,26.1144,26.1144,382700.0
2007-05-24 15:25:00,38.31,38.37,38.27,38.29,774800.0,26.1212,26.1621,26.0939,26.1075,774800.0
2007-05-24 15:30:00,38.28,38.32,38.27,38.31,588600.0,26.1007,26.128,26.0939,26.1212,588600.0
2007-05-24 15:35:00,38.31,38.32,38.27,38.28,408500.0,26.1212,26.128,26.0939,26.1007,408500.0
2007-05-24 15:40:00,38.29,38.31,38.27,38.29,237600.0,26.1075,26.1212,26.0939,26.1075,237600.0
2007-05-24 15:45:00,38.3,38.36,38.26,38.35,315600.0,26.1144,26.1553,26.0871,26.1485,315600.0
2007-05-24 15:50:00,38.36,38.37,38.32,38.34,407200.0,26.1553,26.1621,26.128,26.1416,407200.0
2007-05-24 15:55:00,38.35,38.36,38.29,38.32,386200.0,26.1485,26.1553,26.1075,26.128,386200.0
2007-05-25 09:30:00,38.25,38.84,38.25,38.79,304200.0,26.0803,26.4826,26.0803,26.4485,304200.0
2007-05-25 09:35:00,38.77,38.85,38.65,38.75,477900.0,26.4348,26.4894,26.353,26.4212,477900.0
2007-05-25 09:40:00,38.73,38.85,38.67,38.68,192000.0,26.4076,26.4894,26.3666,26.3735,192000.0
2007-05-25 09:45:00,38.68,38.73,38.65,38.67,220900.0,26.3735,26.4076,26.353,26.3666,220900.0
2007-05-25 09:50:00,38.66,38.8,38.66,38.73,385600.0,26.3598,26.4553,26.3598,26.4076,385600.0
2007-05-25 09:55:00,38.74,38.81,38.67,38.7,436700.0,26.4144,26.4621,26.3666,26.3871,436700.0
2007-05-25 10:00:00,38.7,38.81,38.67,38.71,281200.0,26.3871,26.4621,26.3666,26.3939,281200.0
2007-05-25 10:05:00,38.71,38.77,38.69,38.72,301200.0,26.3939,26.4348,26.3803,26.4007,301200.0
2007-05-25 10:10:00,38.72,38.77,38.71,38.72,264300.0,26.4007,26.4348,26.3939,26.4007,264300.0
2007-05-25 10:15:00,38.73,38.78,38.7,38.73,339200.0,26.4076,26.4416,26.3871,26.4076,339200.0
2007-05-25 10:20:00,38.72,38.75,38.71,38.71,215900.0,26.4007,26.4212,26.3939,26.3939,215900.0
2007-05-25 10:25:00,38.71,38.77,38.71,38.77,125700.0,26.3939,26.4348,26.3939,26.4348,125700.0
2007-05-25 10:30:00,38.77,38.88,38.76,38.85,239800.0,26.4348,26.5098,26.428,26.4894,239800.0
2007-05-25 10:35:00,38.86,38.97,38.84,38.97,221200.0,26.4962,26.5712,26.4826,26.5712,221200.0
2007-05-25 10:40:00,38.96,39.09,38.95,39.08,387900.0,26.5644,26.653,26.5576,26.6462,387900.0
2007-05-25 10:45:00,39.09,39.09,38.92,38.98,261000.0,26.653,26.653,26.5371,26.578,261000.0
2007-05-25 10:50:00,38.98,39.06,38.97,39.0,361900.0,26.578,26.6326,26.5712,26.5917,361900.0
2007-05-25 10:55:00,39.0,39.04,38.98,39.0,322600.0,26.5917,26.6189,26.578,26.5917,322600.0
2007-05-25 11:00:00,39.01,39.01,38.95,38.98,281500.0,26.5985,26.5985,26.5576,26.578,281500.0
2007-05-25 11:05:00,38.98,39.0,38.98,38.98,182300.0,26.578,26.5917,26.578,26.578,182300.0
2007-05-25 11:10:00,38.99,39.03,38.98,39.02,176900.0,26.5848,26.6121,26.578,26.6053,176900.0
2007-05-25 11:15:00,39.02,39.02,39.0,39.01,270600.0,26.6053,26.6053,26.5917,26.5985,270600.0
2007-05-25 11:20:00,39.01,39.03,38.97,39.0,478800.0,26.5985,26.6121,26.5712,26.5917,478800.0
2007-05-25 11:25:00,39.0,39.02,39.0,39.0,266400.0,26.5917,26.6053,26.5917,26.5917,266400.0
2007-05-25 11:30:00,39.01,39.04,39.0,39.03,1298900.0,26.5985,26.6189,26.5917,26.6121,1298900.0
2007-05-25 11:35:00,39.02,39.03,38.94,38.97,450500.0,26.6053,26.6121,26.5507,26.5712,450500.0
2007-05-25 11:40:00,38.96,39.0,38.96,38.99,149200.0,26.5644,26.5917,26.5644,26.5848,149200.0
2007-05-25 11:45:00,38.99,39.04,38.98,39.03,131700.0,26.5848,26.6189,26.578,26.6121,131700.0
2007-05-25 11:50:00,39.04,39.05,39.03,39.04,79100.0,26.6189,26.6257,26.6121,26.6189,79100.0
2007-05-25 11:55:00,39.04,39.07,39.03,39.06,290000.0,26.6189,26.6394,26.6121,26.6326,290000.0
2007-05-25 12:00:00,39.06,39.08,39.05,39.07,296800.0,26.6326,26.6462,26.6257,26.6394,296800.0
2007-05-25 12:05:00,39.07,39.1,39.04,39.09,236200.0,26.6394,26.6598,26.6189,26.653,236200.0
2007-05-25 12:10:00,39.1,39.15,39.09,39.13,194900.0,26.6598,26.6939,26.653,26.6803,194900.0
2007-05-25 12:15:00,39.13,39.3,39.13,39.3,416800.0,26.6803,26.7962,26.6803,26.7962,416800.0
2007-05-25 12:20:00,39.29,39.3,39.19,39.22,226800.0,26.7894,26.7962,26.7212,26.7417,226800.0
2007-05-25 12:25:00,39.21,39.22,39.15,39.18,223500.0,26.7348,26.7417,26.6939,26.7144,223500.0
2007-05-25 12:30:00,39.19,39.2,39.12,39.14,422400.0,26.7212,26.728,26.6735,26.6871,422400.0
2007-05-25 12:35:00,39.14,39.14,39.07,39.13,238900.0,26.6871,26.6871,26.6394,26.6803,238900.0
2007-05-25 12:40:00,39.12,39.14,39.07,39.07,489100.0,26.6735,26.6871,26.6394,26.6394,489100.0
2007-05-25 12:45:00,39.1,39.13,39.05,39.1,257400.0,26.6598,26.6803,26.6257,26.6598,257400.0
2007-05-25 12:50:00,39.1,39.13,39.06,39.13,423100.0,26.6598,26.6803,26.6326,26.6803,423100.0
2007-05-25 12:55:00,39.12,39.13,39.1,39.12,91400.0,26.6735,26.6803,26.6598,26.6735,91400.0
2007-05-25 13:00:00,39.13,39.22,39.12,39.21,168400.0,26.6803,26.7417,26.6735,26.7348,168400.0
2007-05-25 13:05:00,39.21,39.22,39.18,39.2,66100.0,26.7348,26.7417,26.7144,26.728,66100.0
2007-05-25 13:10:00,39.2,39.25,39.2,39.25,109700.0,26.728,26.7621,26.728,26.7621,109700.0
2007-05-25 13:15:00,39.25,39.25,39.16,39.17,146700.0,26.7621,26.7621,26.7007,26.7076,146700.0
2007-05-25 13:20:00,39.17,39.22,39.14,39.19,240700.0,26.7076,26.7417,26.6871,26.7212,240700.0
2007-05-25 13:25:00,39.19,39.23,39.15,39.17,192100.0,26.7212,26.7485,26.6939,26.7076,192100.0
2007-05-25 13:30:00,39.18,39.2,39.17,39.2,31100.0,26.7144,26.728,26.7076,26.728,31100.0
2007-05-25 13:35:00,39.2,39.22,39.2,39.21,59100.0,26.728,26.7417,26.728,26.7348,59100.0
2007-05-25 13:40:00,39.2,39.22,39.2,39.22,86900.0,26.728,26.7417,26.728,26.7417,86900.0
2007-05-25 13:45:00,39.22,39.24,39.2,39.23,259900.0,26.7417,26.7553,26.728,26.7485,259900.0
2007-05-25 13:50:00,39.23,39.24,39.2,39.21,71700.0,26.7485,26.7553,26.728,26.7348,71700.0
2007-05-25 13:55:00,39.21,39.22,39.2,39.2,141700.0,26.7348,26.7417,26.728,26.728,141700.0
2007-05-25 14:00:00,39.2,39.22,39.19,39.21,510700.0,26.728,26.7417,26.7212,26.7348,510700.0
2007-05-25 14:05:00,39.21,39.21,39.19,39.2,178400.0,26.7348,26.7348,26.7212,26.728,178400.0
2007-05-25 14:10:00,39.2,39.21,39.2,39.2,29400.0,26.728,26.7348,26.728,26.728,29400.0
2007-05-25 14:15:00,39.2,39.21,39.18,39.2,103800.0,26.728,26.7348,26.7144,26.728,103800.0
2007-05-25 14:20:00,39.2,39.21,39.2,39.2,63500.0,26.728,26.7348,26.728,26.728,63500.0
2007-05-25 14:25:00,39.21,39.21,39.19,39.19,42900.0,26.7348,26.7348,26.7212,26.7212,42900.0
2007-05-25 14:30:00,39.18,39.19,39.12,39.13,116100.0,26.7144,26.7212,26.6735,26.6803,116100.0
2007-05-25 14:35:00,39.13,39.14,39.02,39.02,153300.0,26.6803,26.6871,26.6053,26.6053,153300.0
2007-05-25 14:40:00,39.02,39.12,39.01,39.12,121700.0,26.6053,26.6735,26.5985,26.6735,121700.0
2007-05-25 14:45:00,39.12,39.12,39.07,39.1,64100.0,26.6735,26.6735,26.6394,26.6598,64100.0
2007-05-25 14:50:00,39.1,39.12,39.09,39.11,174200.0,26.6598,26.6735,26.653,26.6667,174200.0
2007-05-25 14:55:00,39.12,39.14,39.11,39.14,70500.0,26.6735,26.6871,26.6667,26.6871,70500.0
2007-05-25 15:00:00,39.13,39.18,39.13,39.18,73300.0,26.6803,26.7144,26.6803,26.7144,73300.0
2007-05-25 15:05:00,39.17,39.18,39.15,39.15,35700.0,26.7076,26.7144,26.6939,26.6939,35700.0
2007-05-25 15:10:00,39.16,39.16,39.14,39.16,257900.0,26.7007,26.7007,26.6871,26.7007,257900.0
2007-05-25 15:15:00,39.15,39.16,39.13,39.13,67500.0,26.6939,26.7007,26.6803,26.6803,67500.0
2007-05-25 15:20:00,39.13,39.14,39.11,39.13,77800.0,26.6803,26.6871,26.6667,26.6803,77800.0
2007-05-25 15:25:00,39.13,39.17,39.1,39.16,133400.0,26.6803,26.7076,26.6598,26.7007,133400.0
2007-05-25 15:30:00,39.16,39.17,39.15,39.17,119200.0,26.7007,26.7076,26.6939,26.7076,119200.0
2007-05-25 15:35:00,39.17,39.44,39.16,39.23,828200.0,26.7076,26.8917,26.7007,26.7485,828200.0
2007-05-25 15:40:00,39.23,39.25,39.18,39.25,181400.0,26.7485,26.7621,26.7144,26.7621,181400.0
2007-05-25 15:45:00,39.25,39.25,39.2,39.25,207400.0,26.7621,26.7621,26.728,26.7621,207400.0
2007-05-25 15:50:00,39.24,39.25,39.17,39.18,115600.0,26.7553,26.7621,26.7076,26.7144,115600.0
2007-05-25 15:55:00,39.18,39.18,39.08,39.08,255000.0,26.7144,26.7144,26.6462,26.6462,255000.0
2007-05-29 09:30:00,38.95,39.08,38.74,38.93,328500.0,26.5576,26.6462,26.4144,26.5439,328500.0
2007-05-29 09:35:00,38.93,38.95,38.83,38.88,103800.0,26.5439,26.5576,26.4757,26.5098,103800.0
2007-05-29 09:40:00,38.87,38.9,38.79,38.8,236900.0,26.503,26.5235,26.4485,26.4553,236900.0
2007-05-29 09:45:00,38.8,38.85,38.65,38.84,795900.0,26.4553,26.4894,26.353,26.4826,795900.0
2007-05-29 09:50:00,38.83,38.86,38.74,38.77,216300.0,26.4757,26.4962,26.4144,26.4348,216300.0
2007-05-29 09:55:00,38.77,38.84,38.77,38.8,196800.0,26.4348,26.4826,26.4348,26.4553,196800.0
2007-05-29 10:00:00,38.79,38.82,38.78,38.81,158500.0,26.4485,26.4689,26.4416,26.4621,158500.0
2007-05-29 10:05:00,38.81,38.82,38.73,38.8,196700.0,26.4621,26.4689,26.4076,26.4553,196700.0
2007-05-29 10:10:00,38.8,38.83,38.77,38.81,222800.0,26.4553,26.4757,26.4348,26.4621,222800.0
2007-05-29 10:15:00,38.82,38.82,38.79,38.8,176900.0,26.4689,26.4689,26.4485,26.4553,176900.0
2007-05-29 10:20:00,38.79,38.83,38.75,38.83,233000.0,26.4485,26.4757,26.4212,26.4757,233000.0
2007-05-29 10:25:00,38.83,38.85,38.81,38.83,154900.0,26.4757,26.4894,26.4621,26.4757,154900.0
2007-05-29 10:30:00,38.83,38.84,38.76,38.78,157100.0,26.4757,26.4826,26.428,26.4416,157100.0
2007-05-29 10:35:00,38.79,38.79,38.76,38.78,143800.0,26.4485,26.4485,26.428,26.4416,143800.0
2007-05-29 10:40:00,38.79,38.89,38.78,38.85,214300.0,26.4485,26.5167,26.4416,26.4894,214300.0
2007-05-29 10:45:00,38.86,38.91,38.85,38.9,143400.0,26.4962,26.5303,26.4894,26.5235,143400.0
2007-05-29 10:50:00,38.91,39.0,38.91,38.93,265900.0,26.5303,26.5917,26.5303,26.5439,265900.0
2007-05-29 10:55:00,38.93,38.94,38.88,38.9,67700.0,26.5439,26.5507,26.5098,26.5235,67700.0
2007-05-29 11:00:00,38.89,38.91,38.85,38.87,95300.0,26.5167,26.5303,26.4894,26.503,95300.0
2007-05-29 11:05:00,38.87,38.88,38.82,38.86,138600.0,26.503,26.5098,26.4689,26.4962,138600.0
2007-05-29 11:10:00,38.86,38.87,38.85,38.86,89600.0,26.4962,26.503,26.4894,26.4962,89600.0
2007-05-29 11:15:00,38.86,38.87,38.81,38.85,104200.0,26.4962,26.503,26.4621,26.4894,104200.0
2007-05-29 11:20:00,38.85,38.88,38.84,38.88,166300.0,26.4894,26.5098,26.4826,26.5098,166300.0
2007-05-29 11:25:00,38.87,38.88,38.81,38.81,80700.0,26.503,26.5098,26.4621,26.4621,80700.0
2007-05-29 11:30:00,38.82,38.91,38.8,38.9,380400.0,26.4689,26.5303,26.4553,26.5235,380400.0
2007-05-29 11:35:00,38.9,38.95,38.83,38.94,214800.0,26.5235,26.5576,26.4757,26.5507,214800.0
2007-05-29 11:40:00,38.94,38.94,38.86,38.92,143600.0,26.5507,26.5507,26.4962,26.5371,143600.0
2007-05-29 11:45:00,38.91,38.93,38.85,38.87,60700.0,26.5303,26.5439,26.4894,26.503,60700.0
2007-05-29 11:50:00,38.87,38.91,38.84,38.87,74200.0,26.503,26.5303,26.4826,26.503,74200.0
2007-05-29 11:55:00,38.86,38.87,38.81,38.81,102700.0,26.4962,26.503,26.4621,26.4621,102700.0
2007-05-29 12:00:00,38.8,38.82,38.76,38.8,144000.0,26.4553,26.4689,26.428,26.4553,144000.0
2007-05-29 12:05:00,38.8,38.81,38.78,38.78,38500.0,26.4553,26.4621,26.4416,26.4416,38500.0
2007-05-29 12:10:00,38.79,38.81,38.76,38.78,72100.0,26.4485,26.4621,26.428,26.4416,72100.0
2007-05-29 12:15:00,38.78,38.85,38.77,38.84,126500.0,26.4416,26.4894,26.4348,26.4826,126500.0
2007-05-29 12:20:00,38.83,38.87,38.83,38.84,43100.0,26.4757,26.503,26.4757,26.4826,43100.0
2007-05-29 12:25:00,38.84,38.86,38.8,38.81,118800.0,26.4826,26.4962,26.4553,26.4621,118800.0
2007-05-29 12:30:00,38.81,38.85,38.79,38.81,121700.0,26.4621,26.4894,26.4485,26.4621,121700.0
2007-05-29 12:35:00,38.81,38.83,38.8,38.83,76300.0,26.4621,26.4757,26.4553,26.4757,76300.0
2007-05-29 12:40:00,38.83,38.85,38.81,38.83,123300.0,26.4757,26.4894,26.4621,26.4757,123300.0
2007-05-29 12:45:00,38.84,38.86,38.83,38.84,67300.0,26.4826,26.4962,26.4757,26.4826,67300.0
2007-05-29 12:50:00,38.85,38.85,38.84,38.85,23400.0,26.4894,26.4894,26.4826,26.4894,23400.0
2007-05-29 12:55:00,38.85,38.9,38.84,38.9,154800.0,26.4894,26.5235,26.4826,26.5235,154800.0
2007-05-29 13:00:00,38.89,38.9,38.84,38.85,132100.0,26.5167,26.5235,26.4826,26.4894,132100.0
2007-05-29 13:05:00,38.85,38.9,38.85,38.89,111900.0,26.4894,26.5235,26.4894,26.5167,111900.0
2007-05-29 13:10:00,38.88,38.92,38.88,38.89,91500.0,26.5098,26.5371,26.5098,26.5167,91500.0
2007-05-29 13:15:00,38.89,38.9,38.87,38.88,90400.0,26.5167,26.5235,26.503,26.5098,90400.0
2007-05-29 13:20:00,38.87,38.87,38.79,38.8,134300.0,26.503,26.503,26.4485,26.4553,134300.0
2007-05-29 13:25:00,38.8,38.87,38.79,38.87,212500.0,26.4553,26.503,26.4485,26.503,212500.0
2007-05-29 13:30:00,38.87,38.87,38.84,38.86,81300.0,26.503,26.503,26.4826,26.4962,81300.0
2007-05-29 13:35:00,38.87,38.88,38.84,38.85,165600.0,26.503,26.5098,26.4826,26.4894,165600.0
2007-05-29 13:40:00,38.84,38.92,38.84,38.92,286400.0,26.4826,26.5371,26.4826,26.5371,286400.0
2007-05-29 13:45:00,38.92,38.99,38.92,38.97,120300.0,26.5371,26.5848,26.5371,26.5712,120300.0
2007-05-29 13:50:00,38.96,38.97,38.91,38.91,196000.0,26.5644,26.5712,26.5303,26.5303,196000.0
2007-05-29 13:55:00,38.91,38.93,38.89,38.9,122100.0,26.5303,26.5439,26.5167,26.5235,122100.0
2007-05-29 14:00:00,38.89,38.9,38.86,38.89,108600.0,26.5167,26.5235,26.4962,26.5167,108600.0
2007-05-29 14:05:00,38.88,38.9,38.85,38.88,407100.0,26.5098,26.5235,26.4894,26.5098,407100.0
2007-05-29 14:10:00,38.88,38.89,38.86,38.88,84000.0,26.5098,26.5167,26.4962,26.5098,84000.0
2007-05-29 14:15:00,38.89,38.89,38.86,38.87,90800.0,26.5167,26.5167,26.4962,26.503,90800.0
2007-05-29 14:20:00,38.86,38.87,38.84,38.85,203700.0,26.4962,26.503,26.4826,26.4894,203700.0
2007-05-29 14:25:00,38.86,38.87,38.82,38.82,166500.0,26.4962,26.503,26.4689,26.4689,166500.0
2007-05-29 14:30:00,38.83,38.84,38.75,38.75,475300.0,26.4757,26.4826,26.4212,26.4212,475300.0
2007-05-29 14:35:00,38.75,38.78,38.73,38.77,276000.0,26.4212,26.4416,26.4076,26.4348,276000.0
2007-05-29 14:40:00,38.77,38.83,38.76,38.82,252800.0,26.4348,26.4757,26.428,26.4689,252800.0
2007-05-29 14:45:00,38.82,38.83,38.79,38.83,204600.0,26.4689,26.4757,26.4485,26.4757,204600.0
2007-05-29 14:50:00,38.83,38.83,38.78,38.8,162200.0,26.4757,26.4757,26.4416,26.4553,162200.0
2007-05-29 14:55:00,38.8,38.83,38.78,38.79,291900.0,26.4553,26.4757,26.4416,26.4485,291900.0
2007-05-29 15:00:00,38.79,38.81,38.75,38.76,505900.0,26.4485,26.4621,26.4212,26.428,505900.0
2007-05-29 15:05:00,38.77,38.79,38.74,38.77,278900.0,26.4348,26.4485,26.4144,26.4348,278900.0
2007-05-29 15:10:00,38.77,38.83,38.76,38.82,194500.0,26.4348,26.4757,26.428,26.4689,194500.0
2007-05-29 15:15:00,38.82,38.88,38.82,38.86,186200.0,26.4689,26.5098,26.4689,26.4962,186200.0
2007-05-29 15:20:00,38.86,38.86,38.81,38.86,182600.0,26.4962,26.4962,26.4621,26.4962,182600.0
2007-05-29 15:25:00,38.87,38.87,38.85,38.85,75200.0,26.503,26.503,26.4894,26.4894,75200.0
2007-05-29 15:30:00,38.85,38.86,38.83,38.86,153100.0,26.4894,26.4962,26.4757,26.4962,153100.0
2007-05-29 15:35:00,38.86,38.94,38.86,38.89,216200.0,26.4962,26.5507,26.4962,26.5167,216200.0
2007-05-29 15:40:00,38.89,39.0,38.89,38.96,203200.0,26.5167,26.5917,26.5167,26.5644,203200.0
2007-05-29 15:45:00,38.97,38.99,38.9,38.9,225100.0,26.5712,26.5848,26.5235,26.5235,225100.0
2007-05-29 15:50:00,38.9,38.91,38.86,38.89,256200.0,26.5235,26.5303,26.4962,26.5167,256200.0
2007-05-29 15:55:00,38.89,38.9,38.85,38.86,241100.0,26.5167,26.5235,26.4894,26.4962,241100.0
2007-05-30 09:30:00,38.87,38.9,38.8,38.89,248600.0,26.503,26.5235,26.4553,26.5167,248600.0
2007-05-30 09:35:00,38.9,39.01,38.88,38.92,257800.0,26.5235,26.5985,26.5098,26.5371,257800.0
2007-05-30 09:40:00,38.92,38.99,38.86,38.87,128100.0,26.5371,26.5848,26.4962,26.503,128100.0
2007-05-30 09:45:00,38.87,38.87,38.75,38.8,191800.0,26.503,26.503,26.4212,26.4553,191800.0
2007-05-30 09:50:00,38.8,38.9,38.75,38.9,165600.0,26.4553,26.5235,26.4212,26.5235,165600.0
2007-05-30 09:55:00,38.9,38.91,38.88,38.9,123500.0,26.5235,26.5303,26.5098,26.5235,123500.0
2007-05-30 10:00:00,38.9,38.9,38.8,38.89,154500.0,26.5235,26.5235,26.4553,26.5167,154500.0
2007-05-30 10:05:00,38.89,38.9,38.85,38.87,165200.0,26.5167,26.5235,26.4894,26.503,165200.0
2007-05-30 10:10:00,38.86,38.88,38.8,38.8,204200.0,26.4962,26.5098,26.4553,26.4553,204200.0
2007-05-30 10:15:00,38.79,38.85,38.79,38.81,448500.0,26.4485,26.4894,26.4485,26.4621,448500.0
2007-05-30 10:20:00,38.8,38.81,38.72,38.74,141200.0,26.4553,26.4621,26.4007,26.4144,141200.0
2007-05-30 10:25:00,38.74,38.93,38.73,38.93,669300.0,26.4144,26.5439,26.4076,26.5439,669300.0
2007-05-30 10:30:00,38.92,39.0,38.81,38.81,260200.0,26.5371,26.5917,26.4621,26.4621,260200.0
2007-05-30 10:35:00,38.82,38.89,38.81,38.88,71400.0,26.4689,26.5167,26.4621,26.5098,71400.0
2007-05-30 10:40:00,38.88,38.9,38.85,38.87,60400.0,26.5098,26.5235,26.4894,26.503,60400.0
2007-05-30 10:45:00,38.88,38.89,38.85,38.85,84100.0,26.5098,26.5167,26.4894,26.4894,84100.0
2007-05-30 10:50:00,38.86,38.88,38.83,38.88,63100.0,26.4962,26.5098,26.4757,26.5098,63100.0
2007-05-30 10:55:00,38.89,38.91,38.86,38.89,121000.0,26.5167,26.5303,26.4962,26.5167,121000.0
2007-05-30 11:00:00,38.89,38.91,38.86,38.86,119400.0,26.5167,26.5303,26.4962,26.4962,119400.0
2007-05-30 11:05:00,38.86,38.92,38.86,38.88,174200.0,26.4962,26.5371,26.4962,26.5098,174200.0
2007-05-30 11:10:00,38.88,38.89,38.85,38.88,44600.0,26.5098,26.5167,26.4894,26.5098,44600.0
2007-05-30 11:15:00,38.88,39.01,38.87,38.96,1173600.0,26.5098,26.5985,26.503,26.5644,1173600.0
2007-05-30 11:20:00,38.96,39.01,38.88,38.94,183000.0,26.5644,26.5985,26.5098,26.5507,183000.0
2007-05-30 11:25:00,38.95,38.96,38.9,38.91,72200.0,26.5576,26.5644,26.5235,26.5303,72200.0
2007-05-30 11:30:00,38.91,38.94,38.89,38.9,55200.0,26.5303,26.5507,26.5167,26.5235,55200.0
2007-05-30 11:35:00,38.9,38.94,38.89,38.92,115000.0,26.5235,26.5507,26.5167,26.5371,115000.0
2007-05-30 11:40:00,38.93,38.95,38.91,38.91,75000.0,26.5439,26.5576,26.5303,26.5303,75000.0
2007-05-30 11:45:00,38.91,38.92,38.85,38.85,129600.0,26.5303,26.5371,26.4894,26.4894,129600.0
2007-05-30 11:50:00,38.85,38.86,38.84,38.84,83400.0,26.4894,26.4962,26.4826,26.4826,83400.0
2007-05-30 11:55:00,38.85,38.9,38.84,38.88,151500.0,26.4894,26.5235,26.4826,26.5098,151500.0
2007-05-30 12:00:00,38.87,38.88,38.81,38.81,110100.0,26.503,26.5098,26.4621,26.4621,110100.0
2007-05-30 12:05:00,38.82,38.84,38.81,38.82,77500.0,26.4689,26.4826,26.4621,26.4689,77500.0
2007-05-30 12:10:00,38.82,38.86,38.81,38.85,94900.0,26.4689,26.4962,26.4621,26.4894,94900.0
2007-05-30 12:15:00,38.85,38.88,38.85,38.85,40900.0,26.4894,26.5098,26.4894,26.4894,40900.0
2007-05-30 12:20:00,38.85,38.88,38.81,38.82,128800.0,26.4894,26.5098,26.4621,26.4689,128800.0
2007-05-30 12:25:00,38.82,38.84,38.77,38.84,464400.0,26.4689,26.4826,26.4348,26.4826,464400.0
2007-05-30 12:30:00,38.83,38.87,38.81,38.86,89300.0,26.4757,26.503,26.4621,26.4962,89300.0
2007-05-30 12:35:00,38.86,38.88,38.85,38.87,81200.0,26.4962,26.5098,26.4894,26.503,81200.0
2007-05-30 12:40:00,38.86,38.9,38.86,38.88,77600.0,26.4962,26.5235,26.4962,26.5098,77600.0
2007-05-30 12:45:00,38.89,38.9,38.88,38.89,81500.0,26.5167,26.5235,26.5098,26.5167,81500.0
2007-05-30 12:50:00,38.88,38.9,38.87,38.88,65400.0,26.5098,26.5235,26.503,26.5098,65400.0
2007-05-30 12:55:00,38.88,38.89,38.82,38.85,305800.0,26.5098,26.5167,26.4689,26.4894,305800.0
2007-05-30 13:00:00,38.85,38.89,38.84,38.88,51900.0,26.4894,26.5167,26.4826,26.5098,51900.0
2007-05-30 13:05:00,38.88,38.89,38.87,38.88,39500.0,26.5098,26.5167,26.503,26.5098,39500.0
2007-05-30 13:10:00,38.89,38.9,38.87,38.87,53800.0,26.5167,26.5235,26.503,26.503,53800.0
2007-05-30 13:15:00,38.87,38.87,38.86,38.86,26200.0,26.503,26.503,26.4962,26.4962,26200.0
2007-05-30 13:20:00,38.86,38.9,38.86,38.89,31100.0,26.4962,26.5235,26.4962,26.5167,31100.0
2007-05-30 13:25:00,38.89,38.9,38.89,38.89,152900.0,26.5167,26.5235,26.5167,26.5167,152900.0
2007-05-30 13:30:00,38.89,38.9,38.87,38.88,31700.0,26.5167,26.5235,26.503,26.5098,31700.0
2007-05-30 13:35:00,38.88,38.88,38.85,38.85,73200.0,26.5098,26.5098,26.4894,26.4894,73200.0
2007-05-30 13:40:00,38.86,38.88,38.83,38.86,79300.0,26.4962,26.5098,26.4757,26.4962,79300.0
2007-05-30 13:45:00,38.85,38.9,38.85,38.9,46500.0,26.4894,26.5235,26.4894,26.5235,46500.0
2007-05-30 13:50:00,38.9,38.93,38.89,38.91,29700.0,26.5235,26.5439,26.5167,26.5303,29700.0
2007-05-30 13:55:00,38.91,38.96,38.91,38.94,109100.0,26.5303,26.5644,26.5303,26.5507,109100.0
2007-05-30 14:00:00,38.93,38.93,38.82,38.82,119500.0,26.5439,26.5439,26.4689,26.4689,119500.0
2007-05-30 14:05:00,38.81,38.85,38.75,38.8,150800.0,26.4621,26.4894,26.4212,26.4553,150800.0
2007-05-30 14:10:00,38.81,38.88,38.8,38.85,107800.0,26.4621,26.5098,26.4553,26.4894,107800.0
2007-05-30 14:15:00,38.86,38.87,38.83,38.84,108400.0,26.4962,26.503,26.4757,26.4826,108400.0
2007-05-30 14:20:00,38.83,38.84,38.78,38.84,91400.0,26.4757,26.4826,26.4416,26.4826,91400.0
2007-05-30 14:25:00,38.83,38.89,38.82,38.87,184500.0,26.4757,26.5167,26.4689,26.503,184500.0
2007-05-30 14:30:00,38.88,38.95,38.87,38.94,81000.0,26.5098,26.5576,26.503,26.5507,81000.0
2007-05-30 14:35:00,38.95,38.95,38.86,38.86,116000.0,26.5576,26.5576,26.4962,26.4962,116000.0
2007-05-30 14:40:00,38.86,38.91,38.86,38.9,145900.0,26.4962,26.5303,26.4962,26.5235,145900.0
2007-05-30 14:45:00,38.9,38.91,38.85,38.9,114300.0,26.5235,26.5303,26.4894,26.5235,114300.0
2007-05-30 14:50:00,38.9,38.91,38.87,38.89,115100.0,26.5235,26.5303,26.503,26.5167,115100.0
2007-05-30 14:55:00,38.89,38.91,38.89,38.91,156300.0,26.5167,26.5303,26.5167,26.5303,156300.0
2007-05-30 15:00:00,38.92,38.94,38.88,38.91,99200.0,26.5371,26.5507,26.5098,26.5303,99200.0
2007-05-30 15:05:00,38.91,38.91,38.86,38.9,141100.0,26.5303,26.5303,26.4962,26.5235,141100.0
2007-05-30 15:10:00,38.9,38.9,38.86,38.86,95600.0,26.5235,26.5235,26.4962,26.4962,95600.0
2007-05-30 15:15:00,38.86,38.88,38.84,38.86,329600.0,26.4962,26.5098,26.4826,26.4962,329600.0
2007-05-30 15:20:00,38.86,38.87,38.81,38.83,177500.0,26.4962,26.503,26.4621,26.4757,177500.0
2007-05-30 15:25:00,38.83,38.83,38.82,38.83,105800.0,26.4757,26.4757,26.4689,26.4757,105800.0
2007-05-30 15:30:00,38.82,38.9,38.82,38.9,100300.0,26.4689,26.5235,26.4689,26.5235,100300.0
2007-05-30 15:35:00,38.9,38.94,38.89,38.91,125100.0,26.5235,26.5507,26.5167,26.5303,125100.0
2007-05-30 15:40:00,38.91,38.96,38.91,38.93,255500.0,26.5303,26.5644,26.5303,26.5439,255500.0
2007-05-30 15:45:00,38.94,38.95,38.83,38.83,275800.0,26.5507,26.5576,26.4757,26.4757,275800.0
2007-05-30 15:50:00,38.84,38.9,38.83,38.89,116300.0,26.4826,26.5235,26.4757,26.5167,116300.0
2007-05-30 15:55:00,38.89,38.9,38.83,38.84,334800.0,26.5167,26.5235,26.4757,26.4826,334800.0
2007-05-31 09:30:00,38.98,39.09,38.87,38.87,192500.0,26.578,26.653,26.503,26.503,192500.0
2007-05-31 09:35:00,38.88,38.88,38.79,38.84,142500.0,26.5098,26.5098,26.4485,26.4826,142500.0
2007-05-31 09:40:00,38.84,38.93,38.84,38.88,234900.0,26.4826,26.5439,26.4826,26.5098,234900.0
2007-05-31 09:45:00,38.87,38.91,38.76,38.81,194300.0,26.503,26.5303,26.428,26.4621,194300.0
2007-05-31 09:50:00,38.8,38.86,38.78,38.82,136900.0,26.4553,26.4962,26.4416,26.4689,136900.0
2007-05-31 09:55:00,38.82,38.84,38.79,38.79,105800.0,26.4689,26.4826,26.4485,26.4485,105800.0
2007-05-31 10:00:00,38.79,38.79,38.65,38.65,272900.0,26.4485,26.4485,26.353,26.353,272900.0
2007-05-31 10:05:00,38.66,38.74,38.62,38.66,224600.0,26.3598,26.4144,26.3326,26.3598,224600.0
2007-05-31 10:10:00,38.66,38.75,38.61,38.65,179400.0,26.3598,26.4212,26.3257,26.353,179400.0
2007-05-31 10:15:00,38.65,38.68,38.59,38.67,156800.0,26.353,26.3735,26.3121,26.3666,156800.0
2007-05-31 10:20:00,38.68,38.76,38.67,38.71,191200.0,26.3735,26.428,26.3666,26.3939,191200.0
2007-05-31 10:25:00,38.71,38.89,38.7,38.86,155100.0,26.3939,26.5167,26.3871,26.4962,155100.0
2007-05-31 10:30:00,38.86,38.86,38.73,38.76,178600.0,26.4962,26.4962,26.4076,26.428,178600.0
2007-05-31 10:35:00,38.76,38.8,38.75,38.8,164300.0,26.428,26.4553,26.4212,26.4553,164300.0
2007-05-31 10:40:00,38.8,38.85,38.79,38.85,186800.0,26.4553,26.4894,26.4485,26.4894,186800.0
2007-05-31 10:45:00,38.85,38.88,38.82,38.83,85400.0,26.4894,26.5098,26.4689,26.4757,85400.0
2007-05-31 10:50:00,38.82,38.84,38.81,38.82,87000.0,26.4689,26.4826,26.4621,26.4689,87000.0
2007-05-31 10:55:00,38.82,38.85,38.8,38.81,197600.0,26.4689,26.4894,26.4553,26.4621,197600.0
2007-05-31 11:00:00,38.81,38.85,38.76,38.77,152700.0,26.4621,26.4894,26.428,26.4348,152700.0
2007-05-31 11:05:00,38.77,38.78,38.68,38.72,283800.0,26.4348,26.4416,26.3735,26.4007,283800.0
2007-05-31 11:10:00,38.73,38.75,38.66,38.69,93800.0,26.4076,26.4212,26.3598,26.3803,93800.0
2007-05-31 11:15:00,38.68,38.71,38.64,38.64,244500.0,26.3735,26.3939,26.3462,26.3462,244500.0
2007-05-31 11:20:00,38.65,38.65,38.55,38.57,194300.0,26.353,26.353,26.2848,26.2985,194300.0
2007-05-31 11:25:00,38.56,38.61,38.54,38.56,106000.0,26.2916,26.3257,26.278,26.2916,106000.0
2007-05-31 11:30:00,38.56,38.59,38.49,38.5,205200.0,26.2916,26.3121,26.2439,26.2507,205200.0
2007-05-31 11:35:00,38.49,38.51,38.46,38.49,203200.0,26.2439,26.2576,26.2235,26.2439,203200.0
2007-05-31 11:40:00,38.5,38.52,38.4,38.42,328700.0,26.2507,26.2644,26.1826,26.1962,328700.0
2007-05-31 11:45:00,38.42,38.46,38.4,38.45,84600.0,26.1962,26.2235,26.1826,26.2166,84600.0
2007-05-31 11:50:00,38.45,38.49,38.44,38.46,155000.0,26.2166,26.2439,26.2098,26.2235,155000.0
2007-05-31 11:55:00,38.47,38.67,38.46,38.5,125200.0,26.2303,26.3666,26.2235,26.2507,125200.0
2007-05-31 12:00:00,38.49,38.49,38.39,38.39,199600.0,26.2439,26.2439,26.1757,26.1757,199600.0
2007-05-31 12:05:00,38.39,38.54,38.39,38.52,157200.0,26.1757,26.278,26.1757,26.2644,157200.0
2007-05-31 12:10:00,38.52,38.59,38.46,38.57,154900.0,26.2644,26.3121,26.2235,26.2985,154900.0
2007-05-31 12:15:00,38.58,38.63,38.57,38.6,154900.0,26.3053,26.3394,26.2985,26.3189,154900.0
2007-05-31 12:20:00,38.6,38.61,38.59,38.6,69200.0,26.3189,26.3257,26.3121,26.3189,69200.0
2007-05-31 12:25:00,38.59,38.62,38.59,38.6,93300.0,26.3121,26.3326,26.3121,26.3189,93300.0
2007-05-31 12:30:00,38.6,38.66,38.59,38.66,76500.0,26.3189,26.3598,26.3121,26.3598,76500.0
2007-05-31 12:35:00,38.66,38.7,38.66,38.69,67500.0,26.3598,26.3871,26.3598,26.3803,67500.0
2007-05-31 12:40:00,38.7,38.7,38.65,38.66,70000.0,26.3871,26.3871,26.353,26.3598,70000.0
2007-05-31 12:45:00,38.67,38.7,38.66,38.69,50400.0,26.3666,26.3871,26.3598,26.3803,50400.0
2007-05-31 12:50:00,38.69,38.7,38.65,38.65,72300.0,26.3803,26.3871,26.353,26.353,72300.0
2007-05-31 12:55:00,38.65,38.7,38.65,38.7,49000.0,26.353,26.3871,26.353,26.3871,49000.0
2007-05-31 13:00:00,38.69,38.7,38.65,38.65,83900.0,26.3803,26.3871,26.353,26.353,83900.0
2007-05-31 13:05:00,38.65,38.65,38.56,38.56,110400.0,26.353,26.353,26.2916,26.2916,110400.0
2007-05-31 13:10:00,38.56,38.57,38.53,38.57,100000.0,26.2916,26.2985,26.2712,26.2985,100000.0
2007-05-31 13:15:00,38.57,38.57,38.48,38.5,273700.0,26.2985,26.2985,26.2371,26.2507,273700.0
2007-05-31 13:20:00,38.5,38.5,38.45,38.46,107900.0,26.2507,26.2507,26.2166,26.2235,107900.0
2007-05-31 13:25:00,38.46,38.5,38.4,38.5,106600.0,26.2235,26.2507,26.1826,26.2507,106600.0
2007-05-31 13:30:00,38.5,38.5,38.47,38.49,64600.0,26.2507,26.2507,26.2303,26.2439,64600.0
2007-05-31 13:35:00,38.49,38.53,38.47,38.5,154700.0,26.2439,26.2712,26.2303,26.2507,154700.0
2007-05-31 13:40:00,38.49,38.52,38.43,38.45,98100.0,26.2439,26.2644,26.203,26.2166,98100.0
2007-05-31 13:45:00,38.45,38.5,38.45,38.48,68100.0,26.2166,26.2507,26.2166,26.2371,68100.0
2007-05-31 13:50:00,38.48,38.52,38.47,38.51,119800.0,26.2371,26.2644,26.2303,26.2576,119800.0
2007-05-31 13:55:00,38.52,38.55,38.51,38.51,65100.0,26.2644,26.2848,26.2576,26.2576,65100.0
2007-05-31 14:00:00,38.51,38.51,38.48,38.5,99000.0,26.2576,26.2576,26.2371,26.2507,99000.0
2007-05-31 14:05:00,38.51,38.58,38.51,38.58,388500.0,26.2576,26.3053,26.2576,26.3053,388500.0
2007-05-31 14:10:00,38.58,38.6,38.54,38.54,58900.0,26.3053,26.3189,26.278,26.278,58900.0
2007-05-31 14:15:00,38.54,38.55,38.52,38.55,97100.0,26.278,26.2848,26.2644,26.2848,97100.0
2007-05-31 14:20:00,38.54,38.55,38.5,38.53,168300.0,26.278,26.2848,26.2507,26.2712,168300.0
2007-05-31 14:25:00,38.53,38.57,38.51,38.52,129400.0,26.2712,26.2985,26.2576,26.2644,129400.0
2007-05-31 14:30:00,38.52,38.57,38.5,38.57,144600.0,26.2644,26.2985,26.2507,26.2985,144600.0
2007-05-31 14:35:00,38.56,38.57,38.52,38.55,373800.0,26.2916,26.2985,26.2644,26.2848,373800.0
2007-05-31 14:40:00,38.54,38.55,38.51,38.51,176600.0,26.278,26.2848,26.2576,26.2576,176600.0
2007-05-31 14:45:00,38.52,38.52,38.49,38.5,112000.0,26.2644,26.2644,26.2439,26.2507,112000.0
2007-05-31 14:50:00,38.5,38.55,38.49,38.54,151500.0,26.2507,26.2848,26.2439,26.278,151500.0
2007-05-31 14:55:00,38.55,38.56,38.48,38.48,139500.0,26.2848,26.2916,26.2371,26.2371,139500.0
2007-05-31 15:00:00,38.49,38.53,38.48,38.49,169200.0,26.2439,26.2712,26.2371,26.2439,169200.0
2007-05-31 15:05:00,38.5,38.51,38.48,38.5,139700.0,26.2507,26.2576,26.2371,26.2507,139700.0
2007-05-31 15:10:00,38.49,38.5,38.48,38.49,97400.0,26.2439,26.2507,26.2371,26.2439,97400.0
2007-05-31 15:15:00,38.48,38.55,38.48,38.52,195600.0,26.2371,26.2848,26.2371,26.2644,195600.0
2007-05-31 15:20:00,38.53,38.54,38.49,38.5,153200.0,26.2712,26.278,26.2439,26.2507,153200.0
2007-05-31 15:25:00,38.51,38.59,38.49,38.52,185500.0,26.2576,26.3121,26.2439,26.2644,185500.0
2007-05-31 15:30:00,38.51,38.54,38.5,38.51,119400.0,26.2576,26.278,26.2507,26.2576,119400.0
2007-05-31 15:35:00,38.51,38.52,38.49,38.51,102100.0,26.2576,26.2644,26.2439,26.2576,102100.0
2007-05-31 15:40:00,38.51,38.56,38.51,38.56,169400.0,26.2576,26.2916,26.2576,26.2916,169400.0
2007-05-31 15:45:00,38.56,38.58,38.55,38.57,168900.0,26.2916,26.3053,26.2848,26.2985,168900.0
2007-05-31 15:50:00,38.57,38.57,38.52,38.56,250600.0,26.2985,26.2985,26.2644,26.2916,250600.0
2007-05-31 15:55:00,38.56,38.56,38.47,38.48,269600.0,26.2916,26.2916,26.2303,26.2371,269600.0
2007-06-01 09:30:00,38.5,38.86,38.5,38.75,267100.0,26.2507,26.4962,26.2507,26.4212,267100.0
2007-06-01 09:35:00,38.75,38.78,38.66,38.75,132900.0,26.4212,26.4416,26.3598,26.4212,132900.0
2007-06-01 09:40:00,38.75,38.76,38.65,38.75,123300.0,26.4212,26.428,26.353,26.4212,123300.0
2007-06-01 09:45:00,38.75,38.76,38.74,38.76,102100.0,26.4212,26.428,26.4144,26.428,102100.0
2007-06-01 09:50:00,38.75,38.77,38.7,38.72,231500.0,26.4212,26.4348,26.3871,26.4007,231500.0
2007-06-01 09:55:00,38.72,38.75,38.68,38.68,97100.0,26.4007,26.4212,26.3735,26.3735,97100.0
2007-06-01 10:00:00,38.68,38.77,38.62,38.77,212300.0,26.3735,26.4348,26.3326,26.4348,212300.0
2007-06-01 10:05:00,38.77,38.77,38.69,38.74,159800.0,26.4348,26.4348,26.3803,26.4144,159800.0
2007-06-01 10:10:00,38.75,38.75,38.71,38.73,104600.0,26.4212,26.4212,26.3939,26.4076,104600.0
2007-06-01 10:15:00,38.73,38.73,38.7,38.73,92600.0,26.4076,26.4076,26.3871,26.4076,92600.0
2007-06-01 10:20:00,38.72,38.73,38.69,38.72,100400.0,26.4007,26.4076,26.3803,26.4007,100400.0
2007-06-01 10:25:00,38.71,38.74,38.69,38.73,174700.0,26.3939,26.4144,26.3803,26.4076,174700.0
2007-06-01 10:30:00,38.73,38.74,38.69,38.72,236000.0,26.4076,26.4144,26.3803,26.4007,236000.0
2007-06-01 10:35:00,38.72,38.79,38.69,38.78,198000.0,26.4007,26.4485,26.3803,26.4416,198000.0
2007-06-01 10:40:00,38.78,38.78,38.69,38.72,178400.0,26.4416,26.4416,26.3803,26.4007,178400.0
2007-06-01 10:45:00,38.72,38.74,38.64,38.73,154200.0,26.4007,26.4144,26.3462,26.4076,154200.0
2007-06-01 10:50:00,38.73,38.76,38.68,38.7,120000.0,26.4076,26.428,26.3735,26.3871,120000.0
2007-06-01 10:55:00,38.7,38.76,38.69,38.75,117100.0,26.3871,26.428,26.3803,26.4212,117100.0
2007-06-01 11:00:00,38.75,38.75,38.72,38.72,163700.0,26.4212,26.4212,26.4007,26.4007,163700.0
2007-06-01 11:05:00,38.72,38.73,38.69,38.72,144600.0,26.4007,26.4076,26.3803,26.4007,144600.0
2007-06-01 11:10:00,38.71,38.75,38.71,38.75,163300.0,26.3939,26.4212,26.3939,26.4212,163300.0
2007-06-01 11:15:00,38.76,38.77,38.73,38.75,137200.0,26.428,26.4348,26.4076,26.4212,137200.0
2007-06-01 11:20:00,38.74,38.75,38.7,38.71,86300.0,26.4144,26.4212,26.3871,26.3939,86300.0
2007-06-01 11:25:00,38.71,38.73,38.68,38.68,121200.0,26.3939,26.4076,26.3735,26.3735,121200.0
2007-06-01 11:30:00,38.68,38.69,38.62,38.63,95300.0,26.3735,26.3803,26.3326,26.3394,95300.0
2007-06-01 11:35:00,38.63,38.65,38.62,38.64,92500.0,26.3394,26.353,26.3326,26.3462,92500.0
2007-06-01 11:40:00,38.64,38.75,38.61,38.7,127300.0,26.3462,26.4212,26.3257,26.3871,127300.0
2007-06-01 11:45:00,38.7,38.72,38.68,38.7,77400.0,26.3871,26.4007,26.3735,26.3871,77400.0
2007-06-01 11:50:00,38.7,38.7,38.66,38.68,66800.0,26.3871,26.3871,26.3598,26.3735,66800.0
2007-06-01 11:55:00,38.68,38.73,38.67,38.67,103800.0,26.3735,26.4076,26.3666,26.3666,103800.0
2007-06-01 12:00:00,38.68,38.68,38.64,38.64,82200.0,26.3735,26.3735,26.3462,26.3462,82200.0
2007-06-01 12:05:00,38.65,38.68,38.6,38.6,167300.0,26.353,26.3735,26.3189,26.3189,167300.0
2007-06-01 12:10:00,38.6,38.63,38.56,38.61,113100.0,26.3189,26.3394,26.2916,26.3257,113100.0
2007-06-01 12:15:00,38.61,38.65,38.61,38.62,34400.0,26.3257,26.353,26.3257,26.3326,34400.0
2007-06-01 12:20:00,38.63,38.63,38.58,38.59,66900.0,26.3394,26.3394,26.3053,26.3121,66900.0
2007-06-01 12:25:00,38.59,38.64,38.58,38.64,99200.0,26.3121,26.3462,26.3053,26.3462,99200.0
2007-06-01 12:30:00,38.65,38.66,38.59,38.6,97800.0,26.353,26.3598,26.3121,26.3189,97800.0
2007-06-01 12:35:00,38.59,38.59,38.46,38.52,195500.0,26.3121,26.3121,26.2235,26.2644,195500.0
2007-06-01 12:40:00,38.53,38.53,38.5,38.51,68200.0,26.2712,26.2712,26.2507,26.2576,68200.0
2007-06-01 12:45:00,38.5,38.51,38.43,38.43,79900.0,26.2507,26.2576,26.203,26.203,79900.0
2007-06-01 12:50:00,38.43,38.47,38.33,38.46,206100.0,26.203,26.2303,26.1348,26.2235,206100.0
2007-06-01 12:55:00,38.47,38.5,38.45,38.45,166200.0,26.2303,26.2507,26.2166,26.2166,166200.0
2007-06-01 13:00:00,38.45,38.49,38.45,38.49,105600.0,26.2166,26.2439,26.2166,26.2439,105600.0
2007-06-01 13:05:00,38.49,38.56,38.48,38.56,70600.0,26.2439,26.2916,26.2371,26.2916,70600.0
2007-06-01 13:10:00,38.56,38.57,38.55,38.56,59200.0,26.2916,26.2985,26.2848,26.2916,59200.0
2007-06-01 13:15:00,38.55,38.67,38.55,38.66,91200.0,26.2848,26.3666,26.2848,26.3598,91200.0
2007-06-01 13:20:00,38.66,38.68,38.65,38.66,86700.0,26.3598,26.3735,26.353,26.3598,86700.0
2007-06-01 13:25:00,38.67,38.69,38.65,38.68,74400.0,26.3666,26.3803,26.353,26.3735,74400.0
2007-06-01 13:30:00,38.69,38.69,38.65,38.65,56200.0,26.3803,26.3803,26.353,26.353,56200.0
2007-06-01 13:35:00,38.65,38.65,38.61,38.62,81800.0,26.353,26.353,26.3257,26.3326,81800.0
2007-06-01 13:40:00,38.63,38.64,38.61,38.61,31200.0,26.3394,26.3462,26.3257,26.3257,31200.0
2007-06-01 13:45:00,38.62,38.65,38.59,38.63,176700.0,26.3326,26.353,26.3121,26.3394,176700.0
2007-06-01 13:50:00,38.63,38.64,38.62,38.64,53500.0,26.3394,26.3462,26.3326,26.3462,53500.0
2007-06-01 13:55:00,38.64,38.68,38.6,38.64,171600.0,26.3462,26.3735,26.3189,26.3462,171600.0
2007-06-01 14:00:00,38.64,38.65,38.6,38.65,77300.0,26.3462,26.353,26.3189,26.353,77300.0
2007-06-01 14:05:00,38.64,38.64,38.62,38.64,65300.0,26.3462,26.3462,26.3326,26.3462,65300.0
2007-06-01 14:10:00,38.64,38.66,38.63,38.64,111000.0,26.3462,26.3598,26.3394,26.3462,111000.0
2007-06-01 14:15:00,38.64,38.66,38.63,38.63,82500.0,26.3462,26.3598,26.3394,26.3394,82500.0
2007-06-01 14:20:00,38.63,38.64,38.59,38.6,81100.0,26.3394,26.3462,26.3121,26.3189,81100.0
2007-06-01 14:25:00,38.6,38.66,38.58,38.63,154000.0,26.3189,26.3598,26.3053,26.3394,154000.0
2007-06-01 14:30:00,38.63,38.63,38.6,38.61,78800.0,26.3394,26.3394,26.3189,26.3257,78800.0
2007-06-01 14:35:00,38.6,38.62,38.6,38.61,49200.0,26.3189,26.3326,26.3189,26.3257,49200.0
2007-06-01 14:40:00,38.61,38.65,38.61,38.61,100900.0,26.3257,26.353,26.3257,26.3257,100900.0
2007-06-01 14:45:00,38.61,38.62,38.61,38.62,48300.0,26.3257,26.3326,26.3257,26.3326,48300.0
2007-06-01 14:50:00,38.61,38.63,38.61,38.61,89100.0,26.3257,26.3394,26.3257,26.3257,89100.0
2007-06-01 14:55:00,38.61,38.63,38.6,38.63,100500.0,26.3257,26.3394,26.3189,26.3394,100500.0
2007-06-01 15:00:00,38.64,38.64,38.59,38.59,122400.0,26.3462,26.3462,26.3121,26.3121,122400.0
2007-06-01 15:05:00,38.59,38.63,38.59,38.62,84300.0,26.3121,26.3394,26.3121,26.3326,84300.0
2007-06-01 15:10:00,38.61,38.63,38.56,38.6,146300.0,26.3257,26.3394,26.2916,26.3189,146300.0
2007-06-01 15:15:00,38.6,38.66,38.59,38.62,129900.0,26.3189,26.3598,26.3121,26.3326,129900.0
2007-06-01 15:20:00,38.63,38.65,38.6,38.61,126700.0,26.3394,26.353,26.3189,26.3257,126700.0
2007-06-01 15:25:00,38.6,38.61,38.59,38.59,74400.0,26.3189,26.3257,26.3121,26.3121,74400.0
2007-06-01 15:30:00,38.59,38.59,38.57,38.57,104100.0,26.3121,26.3121,26.2985,26.2985,104100.0
2007-06-01 15:35:00,38.56,38.58,38.51,38.57,144300.0,26.2916,26.3053,26.2576,26.2985,144300.0
2007-06-01 15:40:00,38.58,38.61,38.57,38.58,136700.0,26.3053,26.3257,26.2985,26.3053,136700.0
2007-06-01 15:45:00,38.57,38.65,38.57,38.64,189300.0,26.2985,26.353,26.2985,26.3462,189300.0
2007-06-01 15:50:00,38.65,38.65,38.58,38.58,119700.0,26.353,26.353,26.3053,26.3053,119700.0
2007-06-01 15:55:00,38.58,38.59,38.53,38.53,181100.0,26.3053,26.3121,26.2712,26.2712,181100.0
2007-06-04 09:30:00,38.45,38.65,38.43,38.54,120600.0,26.2166,26.353,26.203,26.278,120600.0
2007-06-04 09:35:00,38.55,38.65,38.54,38.63,50900.0,26.2848,26.353,26.278,26.3394,50900.0
2007-06-04 09:40:00,38.63,38.65,38.61,38.61,71900.0,26.3394,26.353,26.3257,26.3257,71900.0
2007-06-04 09:45:00,38.62,38.66,38.59,38.65,78400.0,26.3326,26.3598,26.3121,26.353,78400.0
2007-06-04 09:50:00,38.66,38.75,38.61,38.75,86700.0,26.3598,26.4212,26.3257,26.4212,86700.0
2007-06-04 09:55:00,38.75,38.84,38.64,38.65,129400.0,26.4212,26.4826,26.3462,26.353,129400.0
2007-06-04 10:00:00,38.65,38.71,38.6,38.61,166400.0,26.353,26.3939,26.3189,26.3257,166400.0
2007-06-04 10:05:00,38.61,38.66,38.55,38.63,126900.0,26.3257,26.3598,26.2848,26.3394,126900.0
2007-06-04 10:10:00,38.62,38.64,38.55,38.56,44800.0,26.3326,26.3462,26.2848,26.2916,44800.0
2007-06-04 10:15:00,38.55,38.57,38.55,38.56,86200.0,26.2848,26.2985,26.2848,26.2916,86200.0
2007-06-04 10:20:00,38.56,38.62,38.55,38.61,61700.0,26.2916,26.3326,26.2848,26.3257,61700.0
2007-06-04 10:25:00,38.62,38.65,38.59,38.6,77500.0,26.3326,26.353,26.3121,26.3189,77500.0
2007-06-04 10:30:00,38.6,38.68,38.59,38.67,32800.0,26.3189,26.3735,26.3121,26.3666,32800.0
2007-06-04 10:35:00,38.67,38.68,38.55,38.55,66500.0,26.3666,26.3735,26.2848,26.2848,66500.0
2007-06-04 10:40:00,38.55,38.56,38.48,38.48,58800.0,26.2848,26.2916,26.2371,26.2371,58800.0
2007-06-04 10:45:00,38.48,38.5,38.39,38.4,133700.0,26.2371,26.2507,26.1757,26.1826,133700.0
2007-06-04 10:50:00,38.4,38.44,38.38,38.42,139100.0,26.1826,26.2098,26.1689,26.1962,139100.0
2007-06-04 10:55:00,38.42,38.52,38.41,38.49,69000.0,26.1962,26.2644,26.1894,26.2439,69000.0
2007-06-04 11:00:00,38.49,38.52,38.49,38.52,48500.0,26.2439,26.2644,26.2439,26.2644,48500.0
2007-06-04 11:05:00,38.51,38.54,38.48,38.53,90500.0,26.2576,26.278,26.2371,26.2712,90500.0
2007-06-04 11:10:00,38.53,38.53,38.38,38.39,161800.0,26.2712,26.2712,26.1689,26.1757,161800.0
2007-06-04 11:15:00,38.39,38.4,38.31,38.31,142500.0,26.1757,26.1826,26.1212,26.1212,142500.0
2007-06-04 11:20:00,38.31,38.37,38.31,38.36,122300.0,26.1212,26.1621,26.1212,26.1553,122300.0
2007-06-04 11:25:00,38.36,38.42,38.35,38.41,74200.0,26.1553,26.1962,26.1485,26.1894,74200.0
2007-06-04 11:30:00,38.41,38.41,38.37,38.4,162900.0,26.1894,26.1894,26.1621,26.1826,162900.0
2007-06-04 11:35:00,38.4,38.51,38.4,38.48,170700.0,26.1826,26.2576,26.1826,26.2371,170700.0
2007-06-04 11:40:00,38.48,38.48,38.43,38.43,79600.0,26.2371,26.2371,26.203,26.203,79600.0
2007-06-04 11:45:00,38.43,38.44,38.31,38.37,149600.0,26.203,26.2098,26.1212,26.1621,149600.0
2007-06-04 11:50:00,38.37,38.4,38.36,38.37,71700.0,26.1621,26.1826,26.1553,26.1621,71700.0
2007-06-04 11:55:00,38.38,38.38,38.33,38.36,59800.0,26.1689,26.1689,26.1348,26.1553,59800.0
2007-06-04 12:00:00,38.36,38.4,38.34,38.4,71700.0,26.1553,26.1826,26.1416,26.1826,71700.0
2007-06-04 12:05:00,38.4,38.41,38.34,38.39,134400.0,26.1826,26.1894,26.1416,26.1757,134400.0
2007-06-04 12:10:00,38.39,38.4,38.38,38.38,63100.0,26.1757,26.1826,26.1689,26.1689,63100.0
2007-06-04 12:15:00,38.39,38.39,38.37,38.38,45600.0,26.1757,26.1757,26.1621,26.1689,45600.0
2007-06-04 12:20:00,38.38,38.41,38.38,38.4,115100.0,26.1689,26.1894,26.1689,26.1826,115100.0
2007-06-04 12:25:00,38.39,38.41,38.37,38.4,65400.0,26.1757,26.1894,26.1621,26.1826,65400.0
2007-06-04 12:30:00,38.41,38.41,38.37,38.41,75400.0,26.1894,26.1894,26.1621,26.1894,75400.0
2007-06-04 12:35:00,38.41,38.46,38.41,38.45,36700.0,26.1894,26.2235,26.1894,26.2166,36700.0
2007-06-04 12:40:00,38.45,38.46,38.41,38.41,55400.0,26.2166,26.2235,26.1894,26.1894,55400.0
2007-06-04 12:45:00,38.41,38.45,38.39,38.43,65800.0,26.1894,26.2166,26.1757,26.203,65800.0
2007-06-04 12:50:00,38.43,38.44,38.42,38.43,57800.0,26.203,26.2098,26.1962,26.203,57800.0
2007-06-04 12:55:00,38.43,38.43,38.4,38.43,122900.0,26.203,26.203,26.1826,26.203,122900.0
2007-06-04 13:00:00,38.44,38.45,38.41,38.41,50300.0,26.2098,26.2166,26.1894,26.1894,50300.0
2007-06-04 13:05:00,38.41,38.44,38.4,38.42,71200.0,26.1894,26.2098,26.1826,26.1962,71200.0
2007-06-04 13:10:00,38.41,38.43,38.4,38.42,59300.0,26.1894,26.203,26.1826,26.1962,59300.0
2007-06-04 13:15:00,38.42,38.42,38.3,38.3,157400.0,26.1962,26.1962,26.1144,26.1144,157400.0
2007-06-04 13:20:00,38.3,38.33,38.29,38.33,118400.0,26.1144,26.1348,26.1075,26.1348,118400.0
2007-06-04 13:25:00,38.32,38.34,38.29,38.31,115700.0,26.128,26.1416,26.1075,26.1212,115700.0
2007-06-04 13:30:00,38.31,38.31,38.18,38.21,177500.0,26.1212,26.1212,26.0325,26.053,177500.0
2007-06-04 13:35:00,38.21,38.26,38.17,38.17,93900.0,26.053,26.0871,26.0257,26.0257,93900.0
2007-06-04 13:40:00,38.18,38.19,38.17,38.17,74300.0,26.0325,26.0394,26.0257,26.0257,74300.0
2007-06-04 13:45:00,38.17,38.22,38.13,38.21,116500.0,26.0257,26.0598,25.9985,26.053,116500.0
2007-06-04 13:50:00,38.22,38.22,38.16,38.17,68900.0,26.0598,26.0598,26.0189,26.0257,68900.0
2007-06-04 13:55:00,38.17,38.25,38.16,38.23,119800.0,26.0257,26.0803,26.0189,26.0666,119800.0
2007-06-04 14:00:00,38.23,38.23,38.2,38.21,75100.0,26.0666,26.0666,26.0462,26.053,75100.0
2007-06-04 14:05:00,38.21,38.25,38.18,38.23,130400.0,26.053,26.0803,26.0325,26.0666,130400.0
2007-06-04 14:10:00,38.23,38.25,38.16,38.17,131800.0,26.0666,26.0803,26.0189,26.0257,131800.0
2007-06-04 14:15:00,38.17,38.17,38.12,38.15,150700.0,26.0257,26.0257,25.9916,26.0121,150700.0
2007-06-04 14:20:00,38.15,38.18,38.14,38.14,135400.0,26.0121,26.0325,26.0053,26.0053,135400.0
2007-06-04 14:25:00,38.14,38.16,38.12,38.13,173700.0,26.0053,26.0189,25.9916,25.9985,173700.0
2007-06-04 14:30:00,38.13,38.13,38.07,38.12,130200.0,25.9985,25.9985,25.9575,25.9916,130200.0
2007-06-04 14:35:00,38.13,38.15,38.11,38.14,99900.0,25.9985,26.0121,25.9848,26.0053,99900.0
2007-06-04 14:40:00,38.14,38.22,38.13,38.21,111800.0,26.0053,26.0598,25.9985,26.053,111800.0
2007-06-04 14:45:00,38.22,38.25,38.21,38.24,70100.0,26.0598,26.0803,26.053,26.0735,70100.0
2007-06-04 14:50:00,38.24,38.24,38.2,38.23,112500.0,26.0735,26.0735,26.0462,26.0666,112500.0
2007-06-04 14:55:00,38.23,38.28,38.22,38.26,122900.0,26.0666,26.1007,26.0598,26.0871,122900.0
2007-06-04 15:00:00,38.27,38.31,38.26,38.28,81800.0,26.0939,26.1212,26.0871,26.1007,81800.0
2007-06-04 15:05:00,38.29,38.3,38.23,38.23,238300.0,26.1075,26.1144,26.0666,26.0666,238300.0
2007-06-04 15:10:00,38.23,38.25,38.22,38.23,69500.0,26.0666,26.0803,26.0598,26.0666,69500.0
2007-06-04 15:15:00,38.22,38.23,38.2,38.21,166000.0,26.0598,26.0666,26.0462,26.053,166000.0
2007-06-04 15:20:00,38.22,38.28,38.19,38.2,669000.0,26.0598,26.1007,26.0394,26.0462,669000.0
2007-06-04 15:25:00,38.2,38.2,38.16,38.19,91000.0,26.0462,26.0462,26.0189,26.0394,91000.0
2007-06-04 15:30:00,38.19,38.2,38.11,38.18,188800.0,26.0394,26.0462,25.9848,26.0325,188800.0
2007-06-04 15:35:00,38.18,38.2,38.17,38.18,171400.0,26.0325,26.0462,26.0257,26.0325,171400.0
2007-06-04 15:40:00,38.19,38.23,38.19,38.22,226800.0,26.0394,26.0666,26.0394,26.0598,226800.0
2007-06-04 15:45:00,38.23,38.23,38.17,38.22,175500.0,26.0666,26.0666,26.0257,26.0598,175500.0
2007-06-04 15:50:00,38.23,38.23,38.17,38.19,166700.0,26.0666,26.0666,26.0257,26.0394,166700.0
2007-06-04 15:55:00,38.19,38.19,38.15,38.16,256400.0,26.0394,26.0394,26.0121,26.0189,256400.0
2007-06-05 09:30:00,38.0,38.15,38.0,38.11,198100.0,25.9098,26.0121,25.9098,25.9848,198100.0
2007-06-05 09:35:00,38.1,38.11,37.97,38.06,135900.0,25.978,25.9848,25.8894,25.9507,135900.0
2007-06-05 09:40:00,38.05,38.07,37.9,37.96,169700.0,25.9439,25.9575,25.8416,25.8825,169700.0
2007-06-05 09:45:00,37.96,38.08,37.94,38.04,122600.0,25.8825,25.9644,25.8689,25.9371,122600.0
2007-06-05 09:50:00,38.05,38.05,37.94,37.98,199100.0,25.9439,25.9439,25.8689,25.8962,199100.0
2007-06-05 09:55:00,37.98,38.02,37.95,38.02,125700.0,25.8962,25.9235,25.8757,25.9235,125700.0
2007-06-05 10:00:00,38.02,38.06,37.9,37.92,293100.0,25.9235,25.9507,25.8416,25.8553,293100.0
2007-06-05 10:05:00,37.93,38.08,37.92,38.05,229600.0,25.8621,25.9644,25.8553,25.9439,229600.0
2007-06-05 10:10:00,38.05,38.1,38.0,38.09,155000.0,25.9439,25.978,25.9098,25.9712,155000.0
2007-06-05 10:15:00,38.09,38.11,38.01,38.03,80200.0,25.9712,25.9848,25.9166,25.9303,80200.0
2007-06-05 10:20:00,38.03,38.05,37.99,38.01,131900.0,25.9303,25.9439,25.903,25.9166,131900.0
2007-06-05 10:25:00,38.0,38.03,37.97,38.0,185800.0,25.9098,25.9303,25.8894,25.9098,185800.0
2007-06-05 10:30:00,37.99,38.0,37.89,37.89,248300.0,25.903,25.9098,25.8348,25.8348,248300.0
2007-06-05 10:35:00,37.9,37.9,37.79,37.83,182800.0,25.8416,25.8416,25.7666,25.7939,182800.0
2007-06-05 10:40:00,37.83,37.84,37.68,37.75,161300.0,25.7939,25.8007,25.6916,25.7394,161300.0
2007-06-05 10:45:00,37.76,37.91,37.75,37.9,147500.0,25.7462,25.8485,25.7394,25.8416,147500.0
2007-06-05 10:50:00,37.9,37.94,37.89,37.92,135100.0,25.8416,25.8689,25.8348,25.8553,135100.0
2007-06-05 10:55:00,37.92,37.94,37.83,37.83,85800.0,25.8553,25.8689,25.7939,25.7939,85800.0
2007-06-05 11:00:00,37.84,37.86,37.81,37.85,91700.0,25.8007,25.8144,25.7803,25.8075,91700.0
2007-06-05 11:05:00,37.85,37.87,37.82,37.86,52000.0,25.8075,25.8212,25.7871,25.8144,52000.0
2007-06-05 11:10:00,37.87,37.89,37.85,37.87,90800.0,25.8212,25.8348,25.8075,25.8212,90800.0
2007-06-05 11:15:00,37.87,37.87,37.84,37.85,47800.0,25.8212,25.8212,25.8007,25.8075,47800.0
2007-06-05 11:20:00,37.86,37.91,37.85,37.91,33400.0,25.8144,25.8485,25.8075,25.8485,33400.0
2007-06-05 11:25:00,37.91,37.96,37.9,37.91,143800.0,25.8485,25.8825,25.8416,25.8485,143800.0
2007-06-05 11:30:00,37.92,37.93,37.82,37.87,157500.0,25.8553,25.8621,25.7871,25.8212,157500.0
2007-06-05 11:35:00,37.88,37.9,37.8,37.81,99000.0,25.828,25.8416,25.7734,25.7803,99000.0
2007-06-05 11:40:00,37.8,37.83,37.76,37.76,111300.0,25.7734,25.7939,25.7462,25.7462,111300.0
2007-06-05 11:45:00,37.77,37.78,37.72,37.76,100400.0,25.753,25.7598,25.7189,25.7462,100400.0
2007-06-05 11:50:00,37.76,37.8,37.71,37.76,99400.0,25.7462,25.7734,25.7121,25.7462,99400.0
2007-06-05 11:55:00,37.76,37.79,37.75,37.75,86600.0,25.7462,25.7666,25.7394,25.7394,86600.0
2007-06-05 12:00:00,37.75,37.76,37.72,37.76,78400.0,25.7394,25.7462,25.7189,25.7462,78400.0
2007-06-05 12:05:00,37.75,37.79,37.74,37.77,102900.0,25.7394,25.7666,25.7325,25.753,102900.0
2007-06-05 12:10:00,37.76,37.77,37.58,37.71,300400.0,25.7462,25.753,25.6234,25.7121,300400.0
2007-06-05 12:15:00,37.71,37.76,37.63,37.66,96400.0,25.7121,25.7462,25.6575,25.678,96400.0
2007-06-05 12:20:00,37.67,37.67,37.63,37.63,78900.0,25.6848,25.6848,25.6575,25.6575,78900.0
2007-06-05 12:25:00,37.64,37.66,37.63,37.66,47000.0,25.6644,25.678,25.6575,25.678,47000.0
2007-06-05 12:30:00,37.65,37.74,37.65,37.74,75700.0,25.6712,25.7325,25.6712,25.7325,75700.0
2007-06-05 12:35:00,37.73,37.81,37.71,37.77,74900.0,25.7257,25.7803,25.7121,25.753,74900.0
2007-06-05 12:40:00,37.77,37.81,37.77,37.81,78700.0,25.753,25.7803,25.753,25.7803,78700.0
2007-06-05 12:45:00,37.8,37.88,37.8,37.87,70800.0,25.7734,25.828,25.7734,25.8212,70800.0
2007-06-05 12:50:00,37.86,37.89,37.84,37.86,61100.0,25.8144,25.8348,25.8007,25.8144,61100.0
2007-06-05 12:55:00,37.86,37.86,37.81,37.81,120600.0,25.8144,25.8144,25.7803,25.7803,120600.0
2007-06-05 13:00:00,37.81,37.81,37.79,37.8,35100.0,25.7803,25.7803,25.7666,25.7734,35100.0
2007-06-05 13:05:00,37.8,37.82,37.79,37.81,87700.0,25.7734,25.7871,25.7666,25.7803,87700.0
2007-06-05 13:10:00,37.81,37.86,37.78,37.79,100500.0,25.7803,25.8144,25.7598,25.7666,100500.0
2007-06-05 13:15:00,37.79,37.81,37.78,37.8,32700.0,25.7666,25.7803,25.7598,25.7734,32700.0
2007-06-05 13:20:00,37.79,37.8,37.75,37.78,52400.0,25.7666,25.7734,25.7394,25.7598,52400.0
2007-06-05 13:25:00,37.78,37.8,37.78,37.79,32100.0,25.7598,25.7734,25.7598,25.7666,32100.0
2007-06-05 13:30:00,37.78,37.8,37.78,37.8,47600.0,25.7598,25.7734,25.7598,25.7734,47600.0
2007-06-05 13:35:00,37.8,37.83,37.79,37.82,78800.0,25.7734,25.7939,25.7666,25.7871,78800.0
2007-06-05 13:40:00,37.82,37.83,37.75,37.79,76500.0,25.7871,25.7939,25.7394,25.7666,76500.0
2007-06-05 13:45:00,37.78,37.8,37.76,37.78,68200.0,25.7598,25.7734,25.7462,25.7598,68200.0
2007-06-05 13:50:00,37.79,37.82,37.78,37.79,27800.0,25.7666,25.7871,25.7598,25.7666,27800.0
2007-06-05 13:55:00,37.78,37.84,37.76,37.79,85100.0,25.7598,25.8007,25.7462,25.7666,85100.0
2007-06-05 14:00:00,37.79,37.81,37.79,37.8,47300.0,25.7666,25.7803,25.7666,25.7734,47300.0
2007-06-05 14:05:00,37.8,37.8,37.76,37.79,61300.0,25.7734,25.7734,25.7462,25.7666,61300.0
2007-06-05 14:10:00,37.79,37.8,37.75,37.8,116900.0,25.7666,25.7734,25.7394,25.7734,116900.0
2007-06-05 14:15:00,37.79,37.82,37.79,37.8,87600.0,25.7666,25.7871,25.7666,25.7734,87600.0
2007-06-05 14:20:00,37.8,37.82,37.78,37.8,101600.0,25.7734,25.7871,25.7598,25.7734,101600.0
2007-06-05 14:25:00,37.8,37.8,37.75,37.76,148400.0,25.7734,25.7734,25.7394,25.7462,148400.0
2007-06-05 14:30:00,37.76,37.76,37.67,37.69,134500.0,25.7462,25.7462,25.6848,25.6984,134500.0
2007-06-05 14:35:00,37.69,37.73,37.65,37.69,132700.0,25.6984,25.7257,25.6712,25.6984,132700.0
2007-06-05 14:40:00,37.67,37.72,37.67,37.71,102400.0,25.6848,25.7189,25.6848,25.7121,102400.0
2007-06-05 14:45:00,37.71,37.73,37.7,37.71,72200.0,25.7121,25.7257,25.7053,25.7121,72200.0
2007-06-05 14:50:00,37.71,37.72,37.69,37.69,78600.0,25.7121,25.7189,25.6984,25.6984,78600.0
2007-06-05 14:55:00,37.69,37.72,37.68,37.69,111600.0,25.6984,25.7189,25.6916,25.6984,111600.0
2007-06-05 15:00:00,37.69,37.7,37.67,37.7,67800.0,25.6984,25.7053,25.6848,25.7053,67800.0
2007-06-05 15:05:00,37.7,37.72,37.69,37.71,78700.0,25.7053,25.7189,25.6984,25.7121,78700.0
2007-06-05 15:10:00,37.7,37.74,37.69,37.7,101100.0,25.7053,25.7325,25.6984,25.7053,101100.0
2007-06-05 15:15:00,37.7,37.7,37.69,37.7,80800.0,25.7053,25.7053,25.6984,25.7053,80800.0
2007-06-05 15:20:00,37.7,37.72,37.69,37.7,76600.0,25.7053,25.7189,25.6984,25.7053,76600.0
2007-06-05 15:25:00,37.7,37.71,37.69,37.69,194600.0,25.7053,25.7121,25.6984,25.6984,194600.0
2007-06-05 15:30:00,37.7,37.7,37.69,37.69,157500.0,25.7053,25.7053,25.6984,25.6984,157500.0
2007-06-05 15:35:00,37.69,37.71,37.69,37.7,192500.0,25.6984,25.7121,25.6984,25.7053,192500.0
2007-06-05 15:40:00,37.71,37.71,37.66,37.67,182700.0,25.7121,25.7121,25.678,25.6848,182700.0
2007-06-05 15:45:00,37.67,37.74,37.66,37.73,276900.0,25.6848,25.7325,25.678,25.7257,276900.0
2007-06-05 15:50:00,37.72,37.75,37.72,37.75,82100.0,25.7189,25.7394,25.7189,25.7394,82100.0
2007-06-05 15:55:00,37.74,37.79,37.74,37.79,296000.0,25.7325,25.7666,25.7325,25.7666,296000.0
2007-06-06 09:30:00,37.49,37.52,37.2,37.37,309300.0,25.5621,25.5825,25.3643,25.4803,309300.0
2007-06-06 09:35:00,37.37,37.42,37.25,37.26,159600.0,25.4803,25.5144,25.3984,25.4053,159600.0
2007-06-06 09:40:00,37.26,37.34,37.25,37.3,208000.0,25.4053,25.4598,25.3984,25.4325,208000.0
2007-06-06 09:45:00,37.3,37.36,37.26,37.36,234200.0,25.4325,25.4734,25.4053,25.4734,234200.0
2007-06-06 09:50:00,37.36,37.4,37.34,37.36,1208800.0,25.4734,25.5007,25.4598,25.4734,1208800.0
2007-06-06 09:55:00,37.37,37.39,37.32,37.37,130100.0,25.4803,25.4939,25.4462,25.4803,130100.0
2007-06-06 10:00:00,37.37,37.39,37.32,37.33,85900.0,25.4803,25.4939,25.4462,25.453,85900.0
2007-06-06 10:05:00,37.34,37.35,37.31,37.34,87600.0,25.4598,25.4666,25.4393,25.4598,87600.0
2007-06-06 10:10:00,37.33,37.36,37.31,37.33,145600.0,25.453,25.4734,25.4393,25.453,145600.0
2007-06-06 10:15:00,37.32,37.33,37.31,37.31,63200.0,25.4462,25.453,25.4393,25.4393,63200.0
2007-06-06 10:20:00,37.31,37.33,37.31,37.33,106200.0,25.4393,25.453,25.4393,25.453,106200.0
2007-06-06 10:25:00,37.33,37.34,37.27,37.3,108100.0,25.453,25.4598,25.4121,25.4325,108100.0
2007-06-06 10:30:00,37.29,37.4,37.28,37.4,153400.0,25.4257,25.5007,25.4189,25.5007,153400.0
2007-06-06 10:35:00,37.41,37.49,37.4,37.49,112900.0,25.5075,25.5621,25.5007,25.5621,112900.0
2007-06-06 10:40:00,37.49,37.56,37.42,37.55,125400.0,25.5621,25.6098,25.5144,25.603,125400.0
2007-06-06 10:45:00,37.55,37.6,37.53,37.6,102600.0,25.603,25.6371,25.5894,25.6371,102600.0
2007-06-06 10:50:00,37.6,37.6,37.52,37.54,127200.0,25.6371,25.6371,25.5825,25.5962,127200.0
2007-06-06 10:55:00,37.54,37.6,37.52,37.56,216800.0,25.5962,25.6371,25.5825,25.6098,216800.0
2007-06-06 11:00:00,37.57,37.61,37.54,37.54,197700.0,25.6166,25.6439,25.5962,25.5962,197700.0
2007-06-06 11:05:00,37.54,37.54,37.47,37.47,65300.0,25.5962,25.5962,25.5484,25.5484,65300.0
2007-06-06 11:10:00,37.47,37.47,37.4,37.42,169200.0,25.5484,25.5484,25.5007,25.5144,169200.0
2007-06-06 11:15:00,37.42,37.49,37.39,37.49,137000.0,25.5144,25.5621,25.4939,25.5621,137000.0
2007-06-06 11:20:00,37.48,37.49,37.42,37.44,56000.0,25.5553,25.5621,25.5144,25.528,56000.0
2007-06-06 11:25:00,37.43,37.45,37.41,37.42,37700.0,25.5212,25.5348,25.5075,25.5144,37700.0
2007-06-06 11:30:00,37.41,37.45,37.4,37.44,58500.0,25.5075,25.5348,25.5007,25.528,58500.0
2007-06-06 11:35:00,37.44,37.46,37.4,37.41,51000.0,25.528,25.5416,25.5007,25.5075,51000.0
2007-06-06 11:40:00,37.41,37.46,37.41,37.42,78100.0,25.5075,25.5416,25.5075,25.5144,78100.0
2007-06-06 11:45:00,37.43,37.44,37.4,37.4,61100.0,25.5212,25.528,25.5007,25.5007,61100.0
2007-06-06 11:50:00,37.41,37.43,37.4,37.42,134100.0,25.5075,25.5212,25.5007,25.5144,134100.0
2007-06-06 11:55:00,37.42,37.43,37.36,37.37,58500.0,25.5144,25.5212,25.4734,25.4803,58500.0
2007-06-06 12:00:00,37.36,37.38,37.35,37.37,33900.0,25.4734,25.4871,25.4666,25.4803,33900.0
2007-06-06 12:05:00,37.37,37.38,37.37,37.38,58300.0,25.4803,25.4871,25.4803,25.4871,58300.0
2007-06-06 12:10:00,37.38,37.38,37.32,37.32,60800.0,25.4871,25.4871,25.4462,25.4462,60800.0
2007-06-06 12:15:00,37.33,37.41,37.32,37.4,79100.0,25.453,25.5075,25.4462,25.5007,79100.0
2007-06-06 12:20:00,37.4,37.43,37.39,37.41,38500.0,25.5007,25.5212,25.4939,25.5075,38500.0
2007-06-06 12:25:00,37.42,37.44,37.41,37.41,101200.0,25.5144,25.528,25.5075,25.5075,101200.0
2007-06-06 12:30:00,37.41,37.42,37.41,37.41,28600.0,25.5075,25.5144,25.5075,25.5075,28600.0
2007-06-06 12:35:00,37.41,37.42,37.37,37.37,76300.0,25.5075,25.5144,25.4803,25.4803,76300.0
2007-06-06 12:40:00,37.38,37.39,37.37,37.39,37600.0,25.4871,25.4939,25.4803,25.4939,37600.0
2007-06-06 12:45:00,37.39,37.39,37.38,37.38,41800.0,25.4939,25.4939,25.4871,25.4871,41800.0
2007-06-06 12:50:00,37.38,37.42,37.38,37.41,56700.0,25.4871,25.5144,25.4871,25.5075,56700.0
2007-06-06 12:55:00,37.41,37.43,37.33,37.34,111000.0,25.5075,25.5212,25.453,25.4598,111000.0
2007-06-06 13:00:00,37.33,37.37,37.33,37.35,167600.0,25.453,25.4803,25.453,25.4666,167600.0
2007-06-06 13:05:00,37.36,37.38,37.35,37.37,41800.0,25.4734,25.4871,25.4666,25.4803,41800.0
2007-06-06 13:10:00,37.37,37.38,37.35,37.36,42000.0,25.4803,25.4871,25.4666,25.4734,42000.0
2007-06-06 13:15:00,37.35,37.36,37.34,37.35,33700.0,25.4666,25.4734,25.4598,25.4666,33700.0
2007-06-06 13:20:00,37.34,37.34,37.25,37.29,80500.0,25.4598,25.4598,25.3984,25.4257,80500.0
2007-06-06 13:25:00,37.29,37.33,37.29,37.31,50900.0,25.4257,25.453,25.4257,25.4393,50900.0
2007-06-06 13:30:00,37.31,37.33,37.31,37.33,20700.0,25.4393,25.453,25.4393,25.453,20700.0
2007-06-06 13:35:00,37.33,37.34,37.27,37.3,60500.0,25.453,25.4598,25.4121,25.4325,60500.0
2007-06-06 13:40:00,37.31,37.34,37.31,37.32,33900.0,25.4393,25.4598,25.4393,25.4462,33900.0
2007-06-06 13:45:00,37.32,37.34,37.31,37.31,44000.0,25.4462,25.4598,25.4393,25.4393,44000.0
2007-06-06 13:50:00,37.31,37.32,37.24,37.29,54300.0,25.4393,25.4462,25.3916,25.4257,54300.0
2007-06-06 13:55:00,37.3,37.32,37.29,37.31,36300.0,25.4325,25.4462,25.4257,25.4393,36300.0
2007-06-06 14:00:00,37.32,37.33,37.27,37.27,73700.0,25.4462,25.453,25.4121,25.4121,73700.0
2007-06-06 14:05:00,37.27,37.29,37.26,37.29,56400.0,25.4121,25.4257,25.4053,25.4257,56400.0
2007-06-06 14:10:00,37.29,37.3,37.26,37.29,221700.0,25.4257,25.4325,25.4053,25.4257,221700.0
2007-06-06 14:15:00,37.3,37.31,37.29,37.3,224500.0,25.4325,25.4393,25.4257,25.4325,224500.0
2007-06-06 14:20:00,37.3,37.3,37.25,37.26,52700.0,25.4325,25.4325,25.3984,25.4053,52700.0
2007-06-06 14:25:00,37.27,37.37,37.26,37.27,81100.0,25.4121,25.4803,25.4053,25.4121,81100.0
2007-06-06 14:30:00,37.27,37.3,37.25,37.3,41900.0,25.4121,25.4325,25.3984,25.4325,41900.0
2007-06-06 14:35:00,37.3,37.31,37.28,37.3,41300.0,25.4325,25.4393,25.4189,25.4325,41300.0
2007-06-06 14:40:00,37.3,37.35,37.29,37.35,83200.0,25.4325,25.4666,25.4257,25.4666,83200.0
2007-06-06 14:45:00,37.35,37.36,37.32,37.35,61700.0,25.4666,25.4734,25.4462,25.4666,61700.0
2007-06-06 14:50:00,37.35,37.36,37.31,37.32,131700.0,25.4666,25.4734,25.4393,25.4462,131700.0
2007-06-06 14:55:00,37.32,37.33,37.28,37.28,122400.0,25.4462,25.453,25.4189,25.4189,122400.0
2007-06-06 15:00:00,37.28,37.29,37.26,37.27,52300.0,25.4189,25.4257,25.4053,25.4121,52300.0
2007-06-06 15:05:00,37.27,37.3,37.26,37.28,58300.0,25.4121,25.4325,25.4053,25.4189,58300.0
2007-06-06 15:10:00,37.28,37.29,37.26,37.28,95100.0,25.4189,25.4257,25.4053,25.4189,95100.0
2007-06-06 15:15:00,37.29,37.31,37.27,37.28,103400.0,25.4257,25.4393,25.4121,25.4189,103400.0
2007-06-06 15:20:00,37.28,37.31,37.27,37.27,133200.0,25.4189,25.4393,25.4121,25.4121,133200.0
2007-06-06 15:25:00,37.28,37.29,37.24,37.24,97700.0,25.4189,25.4257,25.3916,25.3916,97700.0
2007-06-06 15:30:00,37.25,37.25,37.2,37.24,147500.0,25.3984,25.3984,25.3643,25.3916,147500.0
2007-06-06 15:35:00,37.25,37.28,37.23,37.27,94200.0,25.3984,25.4189,25.3848,25.4121,94200.0
2007-06-06 15:40:00,37.28,37.29,37.26,37.27,222800.0,25.4189,25.4257,25.4053,25.4121,222800.0
2007-06-06 15:45:00,37.27,37.29,37.25,37.28,265500.0,25.4121,25.4257,25.3984,25.4189,265500.0
2007-06-06 15:50:00,37.28,37.28,37.23,37.24,292700.0,25.4189,25.4189,25.3848,25.3916,292700.0
2007-06-06 15:55:00,37.25,37.27,37.22,37.25,428200.0,25.3984,25.4121,25.378,25.3984,428200.0
2007-06-07 09:30:00,37.31,37.98,37.25,37.97,937300.0,25.4393,25.8962,25.3984,25.8894,937300.0
2007-06-07 09:35:00,37.93,38.9,37.93,38.63,1084500.0,25.8621,26.5235,25.8621,26.3394,1084500.0
2007-06-07 09:40:00,38.63,38.7,38.34,38.34,1465500.0,26.3394,26.3871,26.1416,26.1416,1465500.0
2007-06-07 09:45:00,38.35,38.6,38.1,38.28,1935600.0,26.1485,26.3189,25.978,26.1007,1935600.0
2007-06-07 09:50:00,38.29,38.45,38.27,38.45,546100.0,26.1075,26.2166,26.0939,26.2166,546100.0
2007-06-07 09:55:00,38.45,38.46,38.3,38.35,565000.0,26.2166,26.2235,26.1144,26.1485,565000.0
2007-06-07 10:00:00,38.35,38.43,38.32,38.39,369900.0,26.1485,26.203,26.128,26.1757,369900.0
2007-06-07 10:05:00,38.39,38.41,38.34,38.34,335600.0,26.1757,26.1894,26.1416,26.1416,335600.0
2007-06-07 10:10:00,38.34,38.39,38.16,38.25,1382100.0,26.1416,26.1757,26.0189,26.0803,1382100.0
2007-06-07 10:15:00,38.25,38.3,38.08,38.29,426600.0,26.0803,26.1144,25.9644,26.1075,426600.0
2007-06-07 10:20:00,38.29,38.3,38.25,38.26,149600.0,26.1075,26.1144,26.0803,26.0871,149600.0
2007-06-07 10:25:00,38.26,38.29,38.21,38.21,291900.0,26.0871,26.1075,26.053,26.053,291900.0
2007-06-07 10:30:00,38.21,38.28,38.18,38.22,327500.0,26.053,26.1007,26.0325,26.0598,327500.0
2007-06-07 10:35:00,38.22,38.24,38.1,38.11,250900.0,26.0598,26.0735,25.978,25.9848,250900.0
2007-06-07 10:40:00,38.11,38.14,37.98,38.01,513100.0,25.9848,26.0053,25.8962,25.9166,513100.0
2007-06-07 10:45:00,38.01,38.19,38.0,38.15,282300.0,25.9166,26.0394,25.9098,26.0121,282300.0
2007-06-07 10:50:00,38.15,38.25,38.09,38.25,246300.0,26.0121,26.0803,25.9712,26.0803,246300.0
2007-06-07 10:55:00,38.25,38.26,38.14,38.2,531900.0,26.0803,26.0871,26.0053,26.0462,531900.0
2007-06-07 11:00:00,38.2,38.21,38.12,38.19,310500.0,26.0462,26.053,25.9916,26.0394,310500.0
2007-06-07 11:05:00,38.19,38.23,38.1,38.1,313800.0,26.0394,26.0666,25.978,25.978,313800.0
2007-06-07 11:10:00,38.11,38.13,37.94,37.99,677600.0,25.9848,25.9985,25.8689,25.903,677600.0
2007-06-07 11:15:00,37.99,38.0,37.94,38.0,162200.0,25.903,25.9098,25.8689,25.9098,162200.0
2007-06-07 11:20:00,38.0,38.03,37.96,37.96,184200.0,25.9098,25.9303,25.8825,25.8825,184200.0
2007-06-07 11:25:00,37.97,38.06,37.96,38.0,151200.0,25.8894,25.9507,25.8825,25.9098,151200.0
2007-06-07 11:30:00,38.0,38.02,37.97,38.01,109800.0,25.9098,25.9235,25.8894,25.9166,109800.0
2007-06-07 11:35:00,38.01,38.05,37.98,38.01,207500.0,25.9166,25.9439,25.8962,25.9166,207500.0
2007-06-07 11:40:00,38.0,38.0,37.91,38.0,118100.0,25.9098,25.9098,25.8485,25.9098,118100.0
2007-06-07 11:45:00,38.0,38.05,37.98,38.01,185300.0,25.9098,25.9439,25.8962,25.9166,185300.0
2007-06-07 11:50:00,38.0,38.03,37.98,37.98,132700.0,25.9098,25.9303,25.8962,25.8962,132700.0
2007-06-07 11:55:00,37.98,37.99,37.9,37.91,92000.0,25.8962,25.903,25.8416,25.8485,92000.0
2007-06-07 12:00:00,37.91,37.96,37.83,37.9,118400.0,25.8485,25.8825,25.7939,25.8416,118400.0
2007-06-07 12:05:00,37.89,37.92,37.86,37.87,151400.0,25.8348,25.8553,25.8144,25.8212,151400.0
2007-06-07 12:10:00,37.87,37.96,37.85,37.96,136200.0,25.8212,25.8825,25.8075,25.8825,136200.0
2007-06-07 12:15:00,37.96,38.02,37.95,38.0,113600.0,25.8825,25.9235,25.8757,25.9098,113600.0
2007-06-07 12:20:00,38.01,38.03,37.98,38.01,156500.0,25.9166,25.9303,25.8962,25.9166,156500.0
2007-06-07 12:25:00,38.0,38.0,37.96,37.96,120900.0,25.9098,25.9098,25.8825,25.8825,120900.0
2007-06-07 12:30:00,37.96,37.99,37.95,37.98,184000.0,25.8825,25.903,25.8757,25.8962,184000.0
2007-06-07 12:35:00,37.98,38.0,37.9,37.91,172600.0,25.8962,25.9098,25.8416,25.8485,172600.0
2007-06-07 12:40:00,37.9,37.91,37.82,37.83,154600.0,25.8416,25.8485,25.7871,25.7939,154600.0
2007-06-07 12:45:00,37.82,37.92,37.81,37.84,128500.0,25.7871,25.8553,25.7803,25.8007,128500.0
2007-06-07 12:50:00,37.86,37.86,37.75,37.82,309600.0,25.8144,25.8144,25.7394,25.7871,309600.0
2007-06-07 12:55:00,37.81,37.82,37.75,37.82,156800.0,25.7803,25.7871,25.7394,25.7871,156800.0
2007-06-07 13:00:00,37.82,37.86,37.81,37.85,90600.0,25.7871,25.8144,25.7803,25.8075,90600.0
2007-06-07 13:05:00,37.85,37.9,37.85,37.88,153200.0,25.8075,25.8416,25.8075,25.828,153200.0
2007-06-07 13:10:00,37.88,37.9,37.87,37.88,171400.0,25.828,25.8416,25.8212,25.828,171400.0
2007-06-07 13:15:00,37.87,37.88,37.71,37.76,204100.0,25.8212,25.828,25.7121,25.7462,204100.0
2007-06-07 13:20:00,37.77,37.83,37.75,37.79,95300.0,25.753,25.7939,25.7394,25.7666,95300.0
2007-06-07 13:25:00,37.79,37.81,37.79,37.79,73200.0,25.7666,25.7803,25.7666,25.7666,73200.0
2007-06-07 13:30:00,37.79,37.8,37.69,37.69,133900.0,25.7666,25.7734,25.6984,25.6984,133900.0
2007-06-07 13:35:00,37.69,37.73,37.6,37.61,238200.0,25.6984,25.7257,25.6371,25.6439,238200.0
2007-06-07 13:40:00,37.61,37.7,37.53,37.68,441200.0,25.6439,25.7053,25.5894,25.6916,441200.0
2007-06-07 13:45:00,37.67,37.73,37.66,37.72,169800.0,25.6848,25.7257,25.678,25.7189,169800.0
2007-06-07 13:50:00,37.72,37.81,37.72,37.81,161100.0,25.7189,25.7803,25.7189,25.7803,161100.0
2007-06-07 13:55:00,37.82,37.92,37.79,37.92,156800.0,25.7871,25.8553,25.7666,25.8553,156800.0
2007-06-07 14:00:00,37.92,37.92,37.78,37.81,138900.0,25.8553,25.8553,25.7598,25.7803,138900.0
2007-06-07 14:05:00,37.81,37.86,37.75,37.76,125900.0,25.7803,25.8144,25.7394,25.7462,125900.0
2007-06-07 14:10:00,37.76,37.85,37.75,37.84,79700.0,25.7462,25.8075,25.7394,25.8007,79700.0
2007-06-07 14:15:00,37.85,37.85,37.75,37.84,152300.0,25.8075,25.8075,25.7394,25.8007,152300.0
2007-06-07 14:20:00,37.83,37.87,37.8,37.82,204100.0,25.7939,25.8212,25.7734,25.7871,204100.0
2007-06-07 14:25:00,37.81,37.91,37.8,37.89,110500.0,25.7803,25.8485,25.7734,25.8348,110500.0
2007-06-07 14:30:00,37.9,37.91,37.82,37.86,214900.0,25.8416,25.8485,25.7871,25.8144,214900.0
2007-06-07 14:35:00,37.86,37.91,37.81,37.88,170200.0,25.8144,25.8485,25.7803,25.828,170200.0
2007-06-07 14:40:00,37.87,38.0,37.87,37.99,165800.0,25.8212,25.9098,25.8212,25.903,165800.0
2007-06-07 14:45:00,38.0,38.04,37.95,37.99,287200.0,25.9098,25.9371,25.8757,25.903,287200.0
2007-06-07 14:50:00,37.99,38.01,37.95,38.0,180200.0,25.903,25.9166,25.8757,25.9098,180200.0
2007-06-07 14:55:00,38.0,38.02,37.97,37.98,136400.0,25.9098,25.9235,25.8894,25.8962,136400.0
2007-06-07 15:00:00,37.98,38.01,37.96,37.97,210600.0,25.8962,25.9166,25.8825,25.8894,210600.0
2007-06-07 15:05:00,37.97,37.98,37.89,37.95,197100.0,25.8894,25.8962,25.8348,25.8757,197100.0
2007-06-07 15:10:00,37.96,38.0,37.95,37.99,126500.0,25.8825,25.9098,25.8757,25.903,126500.0
2007-06-07 15:15:00,37.99,38.0,37.96,37.96,234000.0,25.903,25.9098,25.8825,25.8825,234000.0
2007-06-07 15:20:00,37.96,37.97,37.88,37.88,191800.0,25.8825,25.8894,25.828,25.828,191800.0
2007-06-07 15:25:00,37.89,37.9,37.85,37.9,175600.0,25.8348,25.8416,25.8075,25.8416,175600.0
2007-06-07 15:30:00,37.89,37.93,37.88,37.91,275100.0,25.8348,25.8621,25.828,25.8485,275100.0
2007-06-07 15:35:00,37.92,37.92,37.83,37.83,215300.0,25.8553,25.8553,25.7939,25.7939,215300.0
2007-06-07 15:40:00,37.83,37.83,37.75,37.78,319200.0,25.7939,25.7939,25.7394,25.7598,319200.0
2007-06-07 15:45:00,37.79,37.8,37.7,37.7,174500.0,25.7666,25.7734,25.7053,25.7053,174500.0
2007-06-07 15:50:00,37.7,37.78,37.66,37.76,328700.0,25.7053,25.7598,25.678,25.7462,328700.0
2007-06-07 15:55:00,37.76,37.76,37.58,37.58,321800.0,25.7462,25.7462,25.6234,25.6234,321800.0
2007-06-08 09:30:00,37.5,37.57,37.5,37.5,205400.0,25.5689,25.6166,25.5689,25.5689,205400.0
2007-06-08 09:35:00,37.5,37.65,37.47,37.6,198500.0,25.5689,25.6712,25.5484,25.6371,198500.0
2007-06-08 09:40:00,37.59,37.59,37.5,37.56,174500.0,25.6303,25.6303,25.5689,25.6098,174500.0
2007-06-08 09:45:00,37.56,37.6,37.51,37.56,127500.0,25.6098,25.6371,25.5757,25.6098,127500.0
2007-06-08 09:50:00,37.57,37.75,37.57,37.73,227200.0,25.6166,25.7394,25.6166,25.7257,227200.0
2007-06-08 09:55:00,37.74,37.79,37.71,37.74,206700.0,25.7325,25.7666,25.7121,25.7325,206700.0
2007-06-08 10:00:00,37.74,37.75,37.65,37.69,293100.0,25.7325,25.7394,25.6712,25.6984,293100.0
2007-06-08 10:05:00,37.69,37.7,37.66,37.67,228500.0,25.6984,25.7053,25.678,25.6848,228500.0
2007-06-08 10:10:00,37.67,37.7,37.62,37.69,229600.0,25.6848,25.7053,25.6507,25.6984,229600.0
2007-06-08 10:15:00,37.69,37.73,37.66,37.68,182900.0,25.6984,25.7257,25.678,25.6916,182900.0
2007-06-08 10:20:00,37.68,37.76,37.68,37.76,357400.0,25.6916,25.7462,25.6916,25.7462,357400.0
2007-06-08 10:25:00,37.76,37.88,37.76,37.84,189100.0,25.7462,25.828,25.7462,25.8007,189100.0
2007-06-08 10:30:00,37.85,37.87,37.8,37.84,140800.0,25.8075,25.8212,25.7734,25.8007,140800.0
2007-06-08 10:35:00,37.84,37.86,37.81,37.83,391300.0,25.8007,25.8144,25.7803,25.7939,391300.0
2007-06-08 10:40:00,37.82,37.85,37.79,37.83,180200.0,25.7871,25.8075,25.7666,25.7939,180200.0
2007-06-08 10:45:00,37.83,37.83,37.77,37.79,70400.0,25.7939,25.7939,25.753,25.7666,70400.0
2007-06-08 10:50:00,37.79,37.81,37.7,37.74,190400.0,25.7666,25.7803,25.7053,25.7325,190400.0
2007-06-08 10:55:00,37.74,37.82,37.72,37.79,147600.0,25.7325,25.7871,25.7189,25.7666,147600.0
2007-06-08 11:00:00,37.8,37.83,37.77,37.81,267000.0,25.7734,25.7939,25.753,25.7803,267000.0
2007-06-08 11:05:00,37.8,37.83,37.72,37.79,142500.0,25.7734,25.7939,25.7189,25.7666,142500.0
2007-06-08 11:10:00,37.79,37.81,37.76,37.79,190200.0,25.7666,25.7803,25.7462,25.7666,190200.0
2007-06-08 11:15:00,37.79,37.82,37.79,37.81,66400.0,25.7666,25.7871,25.7666,25.7803,66400.0
2007-06-08 11:20:00,37.82,37.83,37.79,37.8,109400.0,25.7871,25.7939,25.7666,25.7734,109400.0
2007-06-08 11:25:00,37.79,37.82,37.79,37.8,48600.0,25.7666,25.7871,25.7666,25.7734,48600.0
2007-06-08 11:30:00,37.79,37.81,37.79,37.81,52600.0,25.7666,25.7803,25.7666,25.7803,52600.0
2007-06-08 11:35:00,37.81,37.82,37.79,37.79,41400.0,25.7803,25.7871,25.7666,25.7666,41400.0
2007-06-08 11:40:00,37.8,37.82,37.75,37.8,76900.0,25.7734,25.7871,25.7394,25.7734,76900.0
2007-06-08 11:45:00,37.81,37.83,37.78,37.83,60600.0,25.7803,25.7939,25.7598,25.7939,60600.0
2007-06-08 11:50:00,37.82,37.84,37.78,37.78,80700.0,25.7871,25.8007,25.7598,25.7598,80700.0
2007-06-08 11:55:00,37.78,37.81,37.76,37.76,77700.0,25.7598,25.7803,25.7462,25.7462,77700.0
2007-06-08 12:00:00,37.76,37.8,37.76,37.79,39500.0,25.7462,25.7734,25.7462,25.7666,39500.0
2007-06-08 12:05:00,37.79,37.81,37.78,37.79,51100.0,25.7666,25.7803,25.7598,25.7666,51100.0
2007-06-08 12:10:00,37.79,37.81,37.78,37.8,47300.0,25.7666,25.7803,25.7598,25.7734,47300.0
2007-06-08 12:15:00,37.8,37.81,37.79,37.8,38400.0,25.7734,25.7803,25.7666,25.7734,38400.0
2007-06-08 12:20:00,37.79,37.8,37.79,37.8,10400.0,25.7666,25.7734,25.7666,25.7734,10400.0
2007-06-08 12:25:00,37.8,37.8,37.79,37.79,27800.0,25.7734,25.7734,25.7666,25.7666,27800.0
2007-06-08 12:30:00,37.79,37.8,37.76,37.77,79100.0,25.7666,25.7734,25.7462,25.753,79100.0
2007-06-08 12:35:00,37.77,37.78,37.72,37.74,89900.0,25.753,25.7598,25.7189,25.7325,89900.0
2007-06-08 12:40:00,37.74,37.8,37.74,37.79,36100.0,25.7325,25.7734,25.7325,25.7666,36100.0
2007-06-08 12:45:00,37.79,37.83,37.77,37.83,93900.0,25.7666,25.7939,25.753,25.7939,93900.0
2007-06-08 12:50:00,37.83,37.9,37.83,37.87,147600.0,25.7939,25.8416,25.7939,25.8212,147600.0
2007-06-08 12:55:00,37.87,37.96,37.87,37.95,91000.0,25.8212,25.8825,25.8212,25.8757,91000.0
2007-06-08 13:00:00,37.95,37.95,37.86,37.89,54500.0,25.8757,25.8757,25.8144,25.8348,54500.0
2007-06-08 13:05:00,37.89,37.89,37.84,37.85,26100.0,25.8348,25.8348,25.8007,25.8075,26100.0
2007-06-08 13:10:00,37.84,37.85,37.84,37.85,35500.0,25.8007,25.8075,25.8007,25.8075,35500.0
2007-06-08 13:15:00,37.85,37.87,37.84,37.85,26600.0,25.8075,25.8212,25.8007,25.8075,26600.0
2007-06-08 13:20:00,37.84,37.85,37.83,37.84,18000.0,25.8007,25.8075,25.7939,25.8007,18000.0
2007-06-08 13:25:00,37.83,37.84,37.82,37.84,40000.0,25.7939,25.8007,25.7871,25.8007,40000.0
2007-06-08 13:30:00,37.83,37.84,37.8,37.81,65800.0,25.7939,25.8007,25.7734,25.7803,65800.0
2007-06-08 13:35:00,37.81,37.87,37.8,37.87,76300.0,25.7803,25.8212,25.7734,25.8212,76300.0
2007-06-08 13:40:00,37.86,37.88,37.86,37.88,126400.0,25.8144,25.828,25.8144,25.828,126400.0
2007-06-08 13:45:00,37.88,37.93,37.86,37.93,103800.0,25.828,25.8621,25.8144,25.8621,103800.0
2007-06-08 13:50:00,37.92,37.95,37.87,37.89,232800.0,25.8553,25.8757,25.8212,25.8348,232800.0
2007-06-08 13:55:00,37.88,37.91,37.85,37.85,152100.0,25.828,25.8485,25.8075,25.8075,152100.0
2007-06-08 14:00:00,37.85,37.88,37.83,37.88,342500.0,25.8075,25.828,25.7939,25.828,342500.0
2007-06-08 14:05:00,37.87,37.89,37.85,37.88,119900.0,25.8212,25.8348,25.8075,25.828,119900.0
2007-06-08 14:10:00,37.88,37.95,37.88,37.93,199600.0,25.828,25.8757,25.828,25.8621,199600.0
2007-06-08 14:15:00,37.93,37.95,37.91,37.92,223400.0,25.8621,25.8757,25.8485,25.8553,223400.0
2007-06-08 14:20:00,37.92,37.93,37.92,37.93,47800.0,25.8553,25.8621,25.8553,25.8621,47800.0
2007-06-08 14:25:00,37.93,37.93,37.89,37.9,180800.0,25.8621,25.8621,25.8348,25.8416,180800.0
2007-06-08 14:30:00,37.89,37.89,37.8,37.81,109700.0,25.8348,25.8348,25.7734,25.7803,109700.0
2007-06-08 14:35:00,37.8,37.81,37.79,37.8,97600.0,25.7734,25.7803,25.7666,25.7734,97600.0
2007-06-08 14:40:00,37.8,37.8,37.73,37.77,202300.0,25.7734,25.7734,25.7257,25.753,202300.0
2007-06-08 14:45:00,37.78,37.82,37.76,37.79,96700.0,25.7598,25.7871,25.7462,25.7666,96700.0
2007-06-08 14:50:00,37.78,37.83,37.75,37.83,69200.0,25.7598,25.7939,25.7394,25.7939,69200.0
2007-06-08 14:55:00,37.83,37.88,37.83,37.84,135400.0,25.7939,25.828,25.7939,25.8007,135400.0
2007-06-08 15:00:00,37.84,37.88,37.83,37.86,243400.0,25.8007,25.828,25.7939,25.8144,243400.0
2007-06-08 15:05:00,37.87,37.88,37.83,37.85,42700.0,25.8212,25.828,25.7939,25.8075,42700.0
2007-06-08 15:10:00,37.85,37.91,37.84,37.91,230700.0,25.8075,25.8485,25.8007,25.8485,230700.0
2007-06-08 15:15:00,37.9,37.93,37.84,37.87,141900.0,25.8416,25.8621,25.8007,25.8212,141900.0
2007-06-08 15:20:00,37.87,37.87,37.83,37.87,50300.0,25.8212,25.8212,25.7939,25.8212,50300.0
2007-06-08 15:25:00,37.87,37.9,37.86,37.9,57900.0,25.8212,25.8416,25.8144,25.8416,57900.0
2007-06-08 15:30:00,37.9,37.9,37.83,37.86,135500.0,25.8416,25.8416,25.7939,25.8144,135500.0
2007-06-08 15:35:00,37.85,37.88,37.84,37.87,138400.0,25.8075,25.828,25.8007,25.8212,138400.0
2007-06-08 15:40:00,37.88,37.9,37.85,37.88,195500.0,25.828,25.8416,25.8075,25.828,195500.0
2007-06-08 15:45:00,37.88,37.88,37.85,37.86,98000.0,25.828,25.828,25.8075,25.8144,98000.0
2007-06-08 15:50:00,37.85,37.89,37.84,37.88,200000.0,25.8075,25.8348,25.8007,25.828,200000.0
2007-06-08 15:55:00,37.88,37.9,37.83,37.85,281200.0,25.828,25.8416,25.7939,25.8075,281200.0
2007-06-11 09:30:00,37.86,37.86,37.56,37.79,176600.0,25.8144,25.8144,25.6098,25.7666,176600.0
2007-06-11 09:35:00,37.8,37.94,37.75,37.76,164200.0,25.7734,25.8689,25.7394,25.7462,164200.0
2007-06-11 09:40:00,37.76,37.76,37.6,37.69,109700.0,25.7462,25.7462,25.6371,25.6984,109700.0
2007-06-11 09:45:00,37.69,37.77,37.67,37.76,99200.0,25.6984,25.753,25.6848,25.7462,99200.0
2007-06-11 09:50:00,37.76,37.78,37.72,37.72,55700.0,25.7462,25.7598,25.7189,25.7189,55700.0
2007-06-11 09:55:00,37.72,37.72,37.58,37.58,73600.0,25.7189,25.7189,25.6234,25.6234,73600.0
2007-06-11 10:00:00,37.58,37.58,37.49,37.51,168400.0,25.6234,25.6234,25.5621,25.5757,168400.0
2007-06-11 10:05:00,37.52,37.54,37.45,37.5,135100.0,25.5825,25.5962,25.5348,25.5689,135100.0
2007-06-11 10:10:00,37.5,37.53,37.46,37.53,120500.0,25.5689,25.5894,25.5416,25.5894,120500.0
2007-06-11 10:15:00,37.52,37.54,37.48,37.49,94200.0,25.5825,25.5962,25.5553,25.5621,94200.0
2007-06-11 10:20:00,37.5,37.6,37.47,37.49,201000.0,25.5689,25.6371,25.5484,25.5621,201000.0
2007-06-11 10:25:00,37.5,37.54,37.49,37.51,135600.0,25.5689,25.5962,25.5621,25.5757,135600.0
2007-06-11 10:30:00,37.51,37.54,37.5,37.51,66800.0,25.5757,25.5962,25.5689,25.5757,66800.0
2007-06-11 10:35:00,37.51,37.52,37.5,37.52,75500.0,25.5757,25.5825,25.5689,25.5825,75500.0
2007-06-11 10:40:00,37.51,37.57,37.5,37.57,244900.0,25.5757,25.6166,25.5689,25.6166,244900.0
2007-06-11 10:45:00,37.57,37.57,37.48,37.52,290800.0,25.6166,25.6166,25.5553,25.5825,290800.0
2007-06-11 10:50:00,37.52,37.59,37.52,37.59,251100.0,25.5825,25.6303,25.5825,25.6303,251100.0
2007-06-11 10:55:00,37.59,37.59,37.53,37.53,21000.0,25.6303,25.6303,25.5894,25.5894,21000.0
2007-06-11 11:00:00,37.53,37.53,37.48,37.5,231400.0,25.5894,25.5894,25.5553,25.5689,231400.0
2007-06-11 11:05:00,37.5,37.51,37.48,37.5,188600.0,25.5689,25.5757,25.5553,25.5689,188600.0
2007-06-11 11:10:00,37.5,37.52,37.49,37.5,91200.0,25.5689,25.5825,25.5621,25.5689,91200.0
2007-06-11 11:15:00,37.5,37.51,37.5,37.51,30800.0,25.5689,25.5757,25.5689,25.5757,30800.0
2007-06-11 11:20:00,37.5,37.51,37.48,37.5,94800.0,25.5689,25.5757,25.5553,25.5689,94800.0
2007-06-11 11:25:00,37.5,37.58,37.49,37.5,64200.0,25.5689,25.6234,25.5621,25.5689,64200.0
2007-06-11 11:30:00,37.5,37.52,37.46,37.49,100400.0,25.5689,25.5825,25.5416,25.5621,100400.0
2007-06-11 11:35:00,37.5,37.5,37.46,37.47,47500.0,25.5689,25.5689,25.5416,25.5484,47500.0
2007-06-11 11:40:00,37.47,37.52,37.44,37.5,140300.0,25.5484,25.5825,25.528,25.5689,140300.0
2007-06-11 11:45:00,37.49,37.51,37.44,37.5,144800.0,25.5621,25.5757,25.528,25.5689,144800.0
2007-06-11 11:50:00,37.5,37.51,37.44,37.46,184600.0,25.5689,25.5757,25.528,25.5416,184600.0
2007-06-11 11:55:00,37.47,37.51,37.45,37.5,123500.0,25.5484,25.5757,25.5348,25.5689,123500.0
2007-06-11 12:00:00,37.5,37.51,37.48,37.51,66600.0,25.5689,25.5757,25.5553,25.5757,66600.0
2007-06-11 12:05:00,37.51,37.53,37.5,37.53,64300.0,25.5757,25.5894,25.5689,25.5894,64300.0
2007-06-11 12:10:00,37.53,37.56,37.53,37.54,73700.0,25.5894,25.6098,25.5894,25.5962,73700.0
2007-06-11 12:15:00,37.55,37.55,37.52,37.52,17200.0,25.603,25.603,25.5825,25.5825,17200.0
2007-06-11 12:20:00,37.53,37.53,37.49,37.5,35700.0,25.5894,25.5894,25.5621,25.5689,35700.0
2007-06-11 12:25:00,37.5,37.52,37.48,37.51,58600.0,25.5689,25.5825,25.5553,25.5757,58600.0
2007-06-11 12:30:00,37.51,37.52,37.5,37.5,39100.0,25.5757,25.5825,25.5689,25.5689,39100.0
2007-06-11 12:35:00,37.5,37.51,37.49,37.5,16900.0,25.5689,25.5757,25.5621,25.5689,16900.0
2007-06-11 12:40:00,37.51,37.51,37.49,37.5,50400.0,25.5757,25.5757,25.5621,25.5689,50400.0
2007-06-11 12:45:00,37.49,37.53,37.48,37.53,75500.0,25.5621,25.5894,25.5553,25.5894,75500.0
2007-06-11 12:50:00,37.53,37.56,37.52,37.55,55600.0,25.5894,25.6098,25.5825,25.603,55600.0
2007-06-11 12:55:00,37.55,37.56,37.48,37.5,68500.0,25.603,25.6098,25.5553,25.5689,68500.0
2007-06-11 13:00:00,37.49,37.5,37.47,37.48,34300.0,25.5621,25.5689,25.5484,25.5553,34300.0
2007-06-11 13:05:00,37.48,37.5,37.46,37.5,101100.0,25.5553,25.5689,25.5416,25.5689,101100.0
2007-06-11 13:10:00,37.5,37.5,37.49,37.5,200700.0,25.5689,25.5689,25.5621,25.5689,200700.0
2007-06-11 13:15:00,37.5,37.52,37.48,37.5,111800.0,25.5689,25.5825,25.5553,25.5689,111800.0
2007-06-11 13:20:00,37.49,37.52,37.48,37.52,93100.0,25.5621,25.5825,25.5553,25.5825,93100.0
2007-06-11 13:25:00,37.51,37.52,37.48,37.49,65200.0,25.5757,25.5825,25.5553,25.5621,65200.0
2007-06-11 13:30:00,37.49,37.5,37.48,37.5,23100.0,25.5621,25.5689,25.5553,25.5689,23100.0
2007-06-11 13:35:00,37.5,37.5,37.49,37.5,32900.0,25.5689,25.5689,25.5621,25.5689,32900.0
2007-06-11 13:40:00,37.5,37.5,37.48,37.5,38600.0,25.5689,25.5689,25.5553,25.5689,38600.0
2007-06-11 13:45:00,37.5,37.5,37.47,37.48,41600.0,25.5689,25.5689,25.5484,25.5553,41600.0
2007-06-11 13:50:00,37.49,37.57,37.48,37.57,147000.0,25.5621,25.6166,25.5553,25.6166,147000.0
2007-06-11 13:55:00,37.56,37.58,37.5,37.51,62500.0,25.6098,25.6234,25.5689,25.5757,62500.0
2007-06-11 14:00:00,37.51,37.54,37.49,37.54,58700.0,25.5757,25.5962,25.5621,25.5962,58700.0
2007-06-11 14:05:00,37.54,37.61,37.53,37.58,57900.0,25.5962,25.6439,25.5894,25.6234,57900.0
2007-06-11 14:10:00,37.59,37.59,37.52,37.52,52100.0,25.6303,25.6303,25.5825,25.5825,52100.0
2007-06-11 14:15:00,37.53,37.61,37.52,37.61,55100.0,25.5894,25.6439,25.5825,25.6439,55100.0
2007-06-11 14:20:00,37.61,37.62,37.6,37.62,36700.0,25.6439,25.6507,25.6371,25.6507,36700.0
2007-06-11 14:25:00,37.62,37.64,37.56,37.56,37100.0,25.6507,25.6644,25.6098,25.6098,37100.0
2007-06-11 14:30:00,37.56,37.56,37.52,37.56,52200.0,25.6098,25.6098,25.5825,25.6098,52200.0
2007-06-11 14:35:00,37.56,37.6,37.55,37.57,36100.0,25.6098,25.6371,25.603,25.6166,36100.0
2007-06-11 14:40:00,37.56,37.57,37.47,37.49,98700.0,25.6098,25.6166,25.5484,25.5621,98700.0
2007-06-11 14:45:00,37.48,37.58,37.45,37.56,160100.0,25.5553,25.6234,25.5348,25.6098,160100.0
2007-06-11 14:50:00,37.56,37.69,37.56,37.66,174400.0,25.6098,25.6984,25.6098,25.678,174400.0
2007-06-11 14:55:00,37.66,37.68,37.62,37.63,87300.0,25.678,25.6916,25.6507,25.6575,87300.0
2007-06-11 15:00:00,37.62,37.68,37.57,37.68,556900.0,25.6507,25.6916,25.6166,25.6916,556900.0
2007-06-11 15:05:00,37.67,37.69,37.62,37.65,81200.0,25.6848,25.6984,25.6507,25.6712,81200.0
2007-06-11 15:10:00,37.65,37.68,37.64,37.65,33500.0,25.6712,25.6916,25.6644,25.6712,33500.0
2007-06-11 15:15:00,37.65,37.66,37.61,37.63,74300.0,25.6712,25.678,25.6439,25.6575,74300.0
2007-06-11 15:20:00,37.63,37.64,37.6,37.64,51500.0,25.6575,25.6644,25.6371,25.6644,51500.0
2007-06-11 15:25:00,37.64,37.64,37.6,37.6,52700.0,25.6644,25.6644,25.6371,25.6371,52700.0
2007-06-11 15:30:00,37.6,37.63,37.56,37.58,62900.0,25.6371,25.6575,25.6098,25.6234,62900.0
2007-06-11 15:35:00,37.58,37.62,37.55,37.56,126500.0,25.6234,25.6507,25.603,25.6098,126500.0
2007-06-11 15:40:00,37.57,37.6,37.5,37.5,151400.0,25.6166,25.6371,25.5689,25.5689,151400.0
2007-06-11 15:45:00,37.5,37.56,37.49,37.52,119800.0,25.5689,25.6098,25.5621,25.5825,119800.0
2007-06-11 15:50:00,37.52,37.53,37.47,37.48,70500.0,25.5825,25.5894,25.5484,25.5553,70500.0
2007-06-11 15:55:00,37.48,37.49,37.44,37.46,221400.0,25.5553,25.5621,25.528,25.5416,221400.0
2007-06-12 09:30:00,37.31,37.61,37.28,37.4,162400.0,25.4393,25.6439,25.4189,25.5007,162400.0
2007-06-12 09:35:00,37.4,37.5,37.35,37.37,68600.0,25.5007,25.5689,25.4666,25.4803,68600.0
2007-06-12 09:40:00,37.37,37.4,37.33,37.36,50300.0,25.4803,25.5007,25.453,25.4734,50300.0
2007-06-12 09:45:00,37.35,37.43,37.35,37.43,84900.0,25.4666,25.5212,25.4666,25.5212,84900.0
2007-06-12 09:50:00,37.43,37.43,37.34,37.34,82900.0,25.5212,25.5212,25.4598,25.4598,82900.0
2007-06-12 09:55:00,37.34,37.4,37.29,37.38,74100.0,25.4598,25.5007,25.4257,25.4871,74100.0
2007-06-12 10:00:00,37.37,37.37,37.26,37.26,100900.0,25.4803,25.4803,25.4053,25.4053,100900.0
2007-06-12 10:05:00,37.26,37.38,37.26,37.38,97800.0,25.4053,25.4871,25.4053,25.4871,97800.0
2007-06-12 10:10:00,37.38,37.38,37.34,37.35,89900.0,25.4871,25.4871,25.4598,25.4666,89900.0
2007-06-12 10:15:00,37.35,37.35,37.26,37.32,69400.0,25.4666,25.4666,25.4053,25.4462,69400.0
2007-06-12 10:20:00,37.31,37.32,37.27,37.31,66900.0,25.4393,25.4462,25.4121,25.4393,66900.0
2007-06-12 10:25:00,37.3,37.35,37.29,37.31,94000.0,25.4325,25.4666,25.4257,25.4393,94000.0
2007-06-12 10:30:00,37.31,37.42,37.27,37.4,122100.0,25.4393,25.5144,25.4121,25.5007,122100.0
2007-06-12 10:35:00,37.4,37.42,37.35,37.36,90900.0,25.5007,25.5144,25.4666,25.4734,90900.0
2007-06-12 10:40:00,37.35,37.37,37.32,37.33,219200.0,25.4666,25.4803,25.4462,25.453,219200.0
2007-06-12 10:45:00,37.32,37.35,37.3,37.32,240600.0,25.4462,25.4666,25.4325,25.4462,240600.0
2007-06-12 10:50:00,37.33,37.35,37.25,37.25,127100.0,25.453,25.4666,25.3984,25.3984,127100.0
2007-06-12 10:55:00,37.24,37.28,37.21,37.25,147500.0,25.3916,25.4189,25.3712,25.3984,147500.0
2007-06-12 11:00:00,37.25,37.32,37.24,37.3,216700.0,25.3984,25.4462,25.3916,25.4325,216700.0
2007-06-12 11:05:00,37.3,37.3,37.26,37.28,194100.0,25.4325,25.4325,25.4053,25.4189,194100.0
2007-06-12 11:10:00,37.29,37.3,37.28,37.29,226200.0,25.4257,25.4325,25.4189,25.4257,226200.0
2007-06-12 11:15:00,37.3,37.3,37.23,37.28,86100.0,25.4325,25.4325,25.3848,25.4189,86100.0
2007-06-12 11:20:00,37.28,37.29,37.25,37.26,154500.0,25.4189,25.4257,25.3984,25.4053,154500.0
2007-06-12 11:25:00,37.25,37.26,37.22,37.23,90800.0,25.3984,25.4053,25.378,25.3848,90800.0
2007-06-12 11:30:00,37.22,37.24,37.19,37.21,168700.0,25.378,25.3916,25.3575,25.3712,168700.0
2007-06-12 11:35:00,37.21,37.27,37.2,37.26,73900.0,25.3712,25.4121,25.3643,25.4053,73900.0
2007-06-12 11:40:00,37.26,37.28,37.25,37.27,110100.0,25.4053,25.4189,25.3984,25.4121,110100.0
2007-06-12 11:45:00,37.26,37.3,37.26,37.29,44200.0,25.4053,25.4325,25.4053,25.4257,44200.0
2007-06-12 11:50:00,37.29,37.3,37.26,37.28,41900.0,25.4257,25.4325,25.4053,25.4189,41900.0
2007-06-12 11:55:00,37.29,37.34,37.28,37.31,86300.0,25.4257,25.4598,25.4189,25.4393,86300.0
2007-06-12 12:00:00,37.31,37.35,37.27,37.3,177300.0,25.4393,25.4666,25.4121,25.4325,177300.0
2007-06-12 12:05:00,37.27,37.29,37.26,37.28,85500.0,25.4121,25.4257,25.4053,25.4189,85500.0
2007-06-12 12:10:00,37.28,37.3,37.26,37.26,68900.0,25.4189,25.4325,25.4053,25.4053,68900.0
2007-06-12 12:15:00,37.27,37.28,37.26,37.27,28800.0,25.4121,25.4189,25.4053,25.4121,28800.0
2007-06-12 12:20:00,37.28,37.29,37.26,37.28,80300.0,25.4189,25.4257,25.4053,25.4189,80300.0
2007-06-12 12:25:00,37.28,37.29,37.27,37.28,54000.0,25.4189,25.4257,25.4121,25.4189,54000.0
2007-06-12 12:30:00,37.28,37.3,37.27,37.29,59500.0,25.4189,25.4325,25.4121,25.4257,59500.0
2007-06-12 12:35:00,37.3,37.34,37.29,37.31,60900.0,25.4325,25.4598,25.4257,25.4393,60900.0
2007-06-12 12:40:00,37.31,37.32,37.28,37.28,53500.0,25.4393,25.4462,25.4189,25.4189,53500.0
2007-06-12 12:45:00,37.29,37.3,37.28,37.29,35500.0,25.4257,25.4325,25.4189,25.4257,35500.0
2007-06-12 12:50:00,37.28,37.3,37.28,37.29,31400.0,25.4189,25.4325,25.4189,25.4257,31400.0
2007-06-12 12:55:00,37.29,37.3,37.28,37.28,108200.0,25.4257,25.4325,25.4189,25.4189,108200.0
2007-06-12 13:00:00,37.29,37.29,37.26,37.26,79600.0,25.4257,25.4257,25.4053,25.4053,79600.0
2007-06-12 13:05:00,37.26,37.27,37.23,37.23,97300.0,25.4053,25.4121,25.3848,25.3848,97300.0
2007-06-12 13:10:00,37.23,37.3,37.23,37.29,88300.0,25.3848,25.4325,25.3848,25.4257,88300.0
2007-06-12 13:15:00,37.29,37.33,37.28,37.33,113600.0,25.4257,25.453,25.4189,25.453,113600.0
2007-06-12 13:20:00,37.33,37.36,37.3,37.33,121300.0,25.453,25.4734,25.4325,25.453,121300.0
2007-06-12 13:25:00,37.33,37.34,37.28,37.29,96100.0,25.453,25.4598,25.4189,25.4257,96100.0
2007-06-12 13:30:00,37.29,37.29,37.24,37.26,68700.0,25.4257,25.4257,25.3916,25.4053,68700.0
2007-06-12 13:35:00,37.26,37.29,37.24,37.29,85400.0,25.4053,25.4257,25.3916,25.4257,85400.0
2007-06-12 13:40:00,37.28,37.29,37.24,37.27,80800.0,25.4189,25.4257,25.3916,25.4121,80800.0
2007-06-12 13:45:00,37.28,37.3,37.25,37.27,116600.0,25.4189,25.4325,25.3984,25.4121,116600.0
2007-06-12 13:50:00,37.28,37.34,37.27,37.31,85600.0,25.4189,25.4598,25.4121,25.4393,85600.0
2007-06-12 13:55:00,37.32,37.33,37.27,37.28,149300.0,25.4462,25.453,25.4121,25.4189,149300.0
2007-06-12 14:00:00,37.29,37.36,37.28,37.36,66800.0,25.4257,25.4734,25.4189,25.4734,66800.0
2007-06-12 14:05:00,37.35,37.37,37.31,37.35,50200.0,25.4666,25.4803,25.4393,25.4666,50200.0
2007-06-12 14:10:00,37.35,37.44,37.35,37.43,264300.0,25.4666,25.528,25.4666,25.5212,264300.0
2007-06-12 14:15:00,37.43,37.47,37.39,37.42,178700.0,25.5212,25.5484,25.4939,25.5144,178700.0
2007-06-12 14:20:00,37.41,37.42,37.38,37.4,121200.0,25.5075,25.5144,25.4871,25.5007,121200.0
2007-06-12 14:25:00,37.4,37.41,37.35,37.36,138300.0,25.5007,25.5075,25.4666,25.4734,138300.0
2007-06-12 14:30:00,37.37,37.45,37.36,37.43,70600.0,25.4803,25.5348,25.4734,25.5212,70600.0
2007-06-12 14:35:00,37.43,37.46,37.32,37.37,100900.0,25.5212,25.5416,25.4462,25.4803,100900.0
2007-06-12 14:40:00,37.37,37.37,37.3,37.34,99200.0,25.4803,25.4803,25.4325,25.4598,99200.0
2007-06-12 14:45:00,37.33,37.34,37.24,37.26,160000.0,25.453,25.4598,25.3916,25.4053,160000.0
2007-06-12 14:50:00,37.27,37.32,37.27,37.31,88500.0,25.4121,25.4462,25.4121,25.4393,88500.0
2007-06-12 14:55:00,37.32,37.35,37.28,37.31,100100.0,25.4462,25.4666,25.4189,25.4393,100100.0
2007-06-12 15:00:00,37.31,37.37,37.29,37.29,95500.0,25.4393,25.4803,25.4257,25.4257,95500.0
2007-06-12 15:05:00,37.29,37.3,37.18,37.27,305600.0,25.4257,25.4325,25.3507,25.4121,305600.0
2007-06-12 15:10:00,37.27,37.27,37.15,37.15,233200.0,25.4121,25.4121,25.3303,25.3303,233200.0
2007-06-12 15:15:00,37.15,37.2,37.12,37.19,113200.0,25.3303,25.3643,25.3098,25.3575,113200.0
2007-06-12 15:20:00,37.19,37.2,37.13,37.18,117100.0,25.3575,25.3643,25.3166,25.3507,117100.0
2007-06-12 15:25:00,37.18,37.22,37.15,37.22,104300.0,25.3507,25.378,25.3303,25.378,104300.0
2007-06-12 15:30:00,37.22,37.25,37.17,37.19,156800.0,25.378,25.3984,25.3439,25.3575,156800.0
2007-06-12 15:35:00,37.18,37.23,37.11,37.12,153800.0,25.3507,25.3848,25.303,25.3098,153800.0
2007-06-12 15:40:00,37.12,37.18,37.1,37.12,228800.0,25.3098,25.3507,25.2962,25.3098,228800.0
2007-06-12 15:45:00,37.11,37.22,37.11,37.18,316600.0,25.303,25.378,25.303,25.3507,316600.0
2007-06-12 15:50:00,37.19,37.26,37.16,37.21,632200.0,25.3575,25.4053,25.3371,25.3712,632200.0
2007-06-12 15:55:00,37.21,37.25,37.18,37.18,260400.0,25.3712,25.3984,25.3507,25.3507,260400.0
2007-06-13 09:30:00,37.35,37.5,37.31,37.39,133700.0,25.4666,25.5689,25.4393,25.4939,133700.0
2007-06-13 09:35:00,37.39,37.39,37.36,37.37,54900.0,25.4939,25.4939,25.4734,25.4803,54900.0
2007-06-13 09:40:00,37.37,37.39,37.21,37.24,144900.0,25.4803,25.4939,25.3712,25.3916,144900.0
2007-06-13 09:45:00,37.24,37.27,37.2,37.2,125300.0,25.3916,25.4121,25.3643,25.3643,125300.0
2007-06-13 09:50:00,37.2,37.26,37.19,37.24,93300.0,25.3643,25.4053,25.3575,25.3916,93300.0
2007-06-13 09:55:00,37.23,37.28,37.09,37.28,146300.0,25.3848,25.4189,25.2893,25.4189,146300.0
2007-06-13 10:00:00,37.27,37.32,37.25,37.26,79500.0,25.4121,25.4462,25.3984,25.4053,79500.0
2007-06-13 10:05:00,37.25,37.29,37.25,37.28,61600.0,25.3984,25.4257,25.3984,25.4189,61600.0
2007-06-13 10:10:00,37.29,37.3,37.25,37.26,70800.0,25.4257,25.4325,25.3984,25.4053,70800.0
2007-06-13 10:15:00,37.26,37.27,37.23,37.26,284500.0,25.4053,25.4121,25.3848,25.4053,284500.0
2007-06-13 10:20:00,37.26,37.36,37.24,37.31,228800.0,25.4053,25.4734,25.3916,25.4393,228800.0
2007-06-13 10:25:00,37.32,37.34,37.28,37.28,100400.0,25.4462,25.4598,25.4189,25.4189,100400.0
2007-06-13 10:30:00,37.28,37.29,37.24,37.25,77400.0,25.4189,25.4257,25.3916,25.3984,77400.0
2007-06-13 10:35:00,37.26,37.26,37.19,37.2,36100.0,25.4053,25.4053,25.3575,25.3643,36100.0
2007-06-13 10:40:00,37.2,37.26,37.2,37.23,71700.0,25.3643,25.4053,25.3643,25.3848,71700.0
2007-06-13 10:45:00,37.23,37.26,37.23,37.26,33000.0,25.3848,25.4053,25.3848,25.4053,33000.0
2007-06-13 10:50:00,37.26,37.27,37.22,37.22,99900.0,25.4053,25.4121,25.378,25.378,99900.0
2007-06-13 10:55:00,37.22,37.25,37.22,37.25,64900.0,25.378,25.3984,25.378,25.3984,64900.0
2007-06-13 11:00:00,37.24,37.25,37.19,37.22,97300.0,25.3916,25.3984,25.3575,25.378,97300.0
2007-06-13 11:05:00,37.22,37.22,37.2,37.2,55400.0,25.378,25.378,25.3643,25.3643,55400.0
2007-06-13 11:10:00,37.2,37.22,37.19,37.19,92800.0,25.3643,25.378,25.3575,25.3575,92800.0
2007-06-13 11:15:00,37.2,37.22,37.19,37.2,52400.0,25.3643,25.378,25.3575,25.3643,52400.0
2007-06-13 11:20:00,37.2,37.2,37.13,37.17,69700.0,25.3643,25.3643,25.3166,25.3439,69700.0
2007-06-13 11:25:00,37.17,37.2,37.15,37.18,64000.0,25.3439,25.3643,25.3303,25.3507,64000.0
2007-06-13 11:30:00,37.19,37.21,37.19,37.21,45200.0,25.3575,25.3712,25.3575,25.3712,45200.0
2007-06-13 11:35:00,37.21,37.22,37.19,37.2,45300.0,25.3712,25.378,25.3575,25.3643,45300.0
2007-06-13 11:40:00,37.21,37.22,37.2,37.21,54500.0,25.3712,25.378,25.3643,25.3712,54500.0
2007-06-13 11:45:00,37.22,37.22,37.17,37.19,95800.0,25.378,25.378,25.3439,25.3575,95800.0
2007-06-13 11:50:00,37.2,37.2,37.17,37.18,33800.0,25.3643,25.3643,25.3439,25.3507,33800.0
2007-06-13 11:55:00,37.17,37.18,37.14,37.15,52100.0,25.3439,25.3507,25.3234,25.3303,52100.0
2007-06-13 12:00:00,37.14,37.17,37.13,37.16,86800.0,25.3234,25.3439,25.3166,25.3371,86800.0
2007-06-13 12:05:00,37.16,37.17,37.12,37.12,51100.0,25.3371,25.3439,25.3098,25.3098,51100.0
2007-06-13 12:10:00,37.13,37.13,37.12,37.13,20700.0,25.3166,25.3166,25.3098,25.3166,20700.0
2007-06-13 12:15:00,37.13,37.13,37.11,37.12,45600.0,25.3166,25.3166,25.303,25.3098,45600.0
2007-06-13 12:20:00,37.12,37.12,37.1,37.12,55900.0,25.3098,25.3098,25.2962,25.3098,55900.0
2007-06-13 12:25:00,37.11,37.12,37.04,37.04,65300.0,25.303,25.3098,25.2553,25.2553,65300.0
2007-06-13 12:30:00,37.04,37.14,37.04,37.14,75600.0,25.2553,25.3234,25.2553,25.3234,75600.0
2007-06-13 12:35:00,37.13,37.21,37.13,37.15,90600.0,25.3166,25.3712,25.3166,25.3303,90600.0
2007-06-13 12:40:00,37.16,37.18,37.14,37.15,48200.0,25.3371,25.3507,25.3234,25.3303,48200.0
2007-06-13 12:45:00,37.15,37.15,37.12,37.13,34200.0,25.3303,25.3303,25.3098,25.3166,34200.0
2007-06-13 12:50:00,37.12,37.14,37.11,37.13,35500.0,25.3098,25.3234,25.303,25.3166,35500.0
2007-06-13 12:55:00,37.14,37.15,37.0,37.01,89800.0,25.3234,25.3303,25.228,25.2348,89800.0
2007-06-13 13:00:00,37.01,37.1,37.0,37.08,99100.0,25.2348,25.2962,25.228,25.2825,99100.0
2007-06-13 13:05:00,37.08,37.09,37.0,37.02,76200.0,25.2825,25.2893,25.228,25.2416,76200.0
2007-06-13 13:10:00,37.01,37.1,37.01,37.06,82200.0,25.2348,25.2962,25.2348,25.2689,82200.0
2007-06-13 13:15:00,37.06,37.1,37.01,37.04,103400.0,25.2689,25.2962,25.2348,25.2553,103400.0
2007-06-13 13:20:00,37.04,37.1,37.04,37.1,57900.0,25.2553,25.2962,25.2553,25.2962,57900.0
2007-06-13 13:25:00,37.09,37.1,37.07,37.08,28900.0,25.2893,25.2962,25.2757,25.2825,28900.0
2007-06-13 13:30:00,37.08,37.09,37.05,37.07,61400.0,25.2825,25.2893,25.2621,25.2757,61400.0
2007-06-13 13:35:00,37.08,37.11,37.06,37.09,76300.0,25.2825,25.303,25.2689,25.2893,76300.0
2007-06-13 13:40:00,37.09,37.11,37.07,37.09,41700.0,25.2893,25.303,25.2757,25.2893,41700.0
2007-06-13 13:45:00,37.08,37.11,37.08,37.1,38500.0,25.2825,25.303,25.2825,25.2962,38500.0
2007-06-13 13:50:00,37.11,37.11,37.09,37.09,30400.0,25.303,25.303,25.2893,25.2893,30400.0
2007-06-13 13:55:00,37.09,37.1,37.05,37.1,62900.0,25.2893,25.2962,25.2621,25.2962,62900.0
2007-06-13 14:00:00,37.1,37.19,37.06,37.12,170000.0,25.2962,25.3575,25.2689,25.3098,170000.0
2007-06-13 14:05:00,37.12,37.16,37.11,37.14,50900.0,25.3098,25.3371,25.303,25.3234,50900.0
2007-06-13 14:10:00,37.15,37.3,37.14,37.3,120900.0,25.3303,25.4325,25.3234,25.4325,120900.0
2007-06-13 14:15:00,37.3,37.38,37.26,37.26,146600.0,25.4325,25.4871,25.4053,25.4053,146600.0
2007-06-13 14:20:00,37.27,37.41,37.26,37.38,150200.0,25.4121,25.5075,25.4053,25.4871,150200.0
2007-06-13 14:25:00,37.37,37.39,37.25,37.28,124000.0,25.4803,25.4939,25.3984,25.4189,124000.0
2007-06-13 14:30:00,37.28,37.33,37.28,37.3,73100.0,25.4189,25.453,25.4189,25.4325,73100.0
2007-06-13 14:35:00,37.29,37.3,37.24,37.25,109900.0,25.4257,25.4325,25.3916,25.3984,109900.0
2007-06-13 14:40:00,37.25,37.25,37.22,37.24,67400.0,25.3984,25.3984,25.378,25.3916,67400.0
2007-06-13 14:45:00,37.25,37.3,37.24,37.28,86100.0,25.3984,25.4325,25.3916,25.4189,86100.0
2007-06-13 14:50:00,37.28,37.32,37.27,37.31,64500.0,25.4189,25.4462,25.4121,25.4393,64500.0
2007-06-13 14:55:00,37.31,37.32,37.22,37.3,162800.0,25.4393,25.4462,25.378,25.4325,162800.0
2007-06-13 15:00:00,37.3,37.33,37.26,37.31,105300.0,25.4325,25.453,25.4053,25.4393,105300.0
2007-06-13 15:05:00,37.31,37.31,37.24,37.26,124400.0,25.4393,25.4393,25.3916,25.4053,124400.0
2007-06-13 15:10:00,37.26,37.26,37.19,37.24,91500.0,25.4053,25.4053,25.3575,25.3916,91500.0
2007-06-13 15:15:00,37.24,37.25,37.22,37.24,66300.0,25.3916,25.3984,25.378,25.3916,66300.0
2007-06-13 15:20:00,37.25,37.25,37.21,37.22,85700.0,25.3984,25.3984,25.3712,25.378,85700.0
2007-06-13 15:25:00,37.22,37.25,37.21,37.23,81200.0,25.378,25.3984,25.3712,25.3848,81200.0
2007-06-13 15:30:00,37.23,37.26,37.22,37.25,61600.0,25.3848,25.4053,25.378,25.3984,61600.0
2007-06-13 15:35:00,37.25,37.25,37.23,37.24,79500.0,25.3984,25.3984,25.3848,25.3916,79500.0
2007-06-13 15:40:00,37.25,37.4,37.24,37.38,223200.0,25.3984,25.5007,25.3916,25.4871,223200.0
2007-06-13 15:45:00,37.39,37.46,37.35,37.45,324900.0,25.4939,25.5416,25.4666,25.5348,324900.0
2007-06-13 15:50:00,37.46,37.46,37.34,37.35,257800.0,25.5416,25.5416,25.4598,25.4666,257800.0
2007-06-13 15:55:00,37.35,37.4,37.33,37.4,271300.0,25.4666,25.5007,25.453,25.5007,271300.0
2007-06-14 09:30:00,37.4,37.47,37.25,37.29,186500.0,25.5007,25.5484,25.3984,25.4257,186500.0
2007-06-14 09:35:00,37.29,37.45,37.28,37.33,153600.0,25.4257,25.5348,25.4189,25.453,153600.0
2007-06-14 09:40:00,37.31,37.5,37.31,37.5,145200.0,25.4393,25.5689,25.4393,25.5689,145200.0
2007-06-14 09:45:00,37.49,37.5,37.44,37.45,228700.0,25.5621,25.5689,25.528,25.5348,228700.0
2007-06-14 09:50:00,37.46,37.49,37.45,37.49,206700.0,25.5416,25.5621,25.5348,25.5621,206700.0
2007-06-14 09:55:00,37.49,37.52,37.45,37.52,162000.0,25.5621,25.5825,25.5348,25.5825,162000.0
2007-06-14 10:00:00,37.51,37.56,37.49,37.54,167200.0,25.5757,25.6098,25.5621,25.5962,167200.0
2007-06-14 10:05:00,37.54,37.58,37.53,37.57,188600.0,25.5962,25.6234,25.5894,25.6166,188600.0
2007-06-14 10:10:00,37.56,37.65,37.56,37.63,158100.0,25.6098,25.6712,25.6098,25.6575,158100.0
2007-06-14 10:15:00,37.64,37.7,37.59,37.59,260900.0,25.6644,25.7053,25.6303,25.6303,260900.0
2007-06-14 10:20:00,37.6,37.61,37.55,37.57,112100.0,25.6371,25.6439,25.603,25.6166,112100.0
2007-06-14 10:25:00,37.57,37.58,37.53,37.54,36400.0,25.6166,25.6234,25.5894,25.5962,36400.0
2007-06-14 10:30:00,37.54,37.59,37.5,37.53,130400.0,25.5962,25.6303,25.5689,25.5894,130400.0
2007-06-14 10:35:00,37.53,37.59,37.5,37.59,105600.0,25.5894,25.6303,25.5689,25.6303,105600.0
2007-06-14 10:40:00,37.58,37.7,37.58,37.69,198200.0,25.6234,25.7053,25.6234,25.6984,198200.0
2007-06-14 10:45:00,37.68,37.69,37.6,37.61,125600.0,25.6916,25.6984,25.6371,25.6439,125600.0
2007-06-14 10:50:00,37.61,37.62,37.56,37.57,64200.0,25.6439,25.6507,25.6098,25.6166,64200.0
2007-06-14 10:55:00,37.56,37.57,37.51,37.53,40900.0,25.6098,25.6166,25.5757,25.5894,40900.0
2007-06-14 11:00:00,37.53,37.58,37.53,37.56,78400.0,25.5894,25.6234,25.5894,25.6098,78400.0
2007-06-14 11:05:00,37.57,37.58,37.54,37.56,69500.0,25.6166,25.6234,25.5962,25.6098,69500.0
2007-06-14 11:10:00,37.56,37.57,37.54,37.55,70500.0,25.6098,25.6166,25.5962,25.603,70500.0
2007-06-14 11:15:00,37.55,37.57,37.52,37.55,114500.0,25.603,25.6166,25.5825,25.603,114500.0
2007-06-14 11:20:00,37.54,37.56,37.5,37.51,135600.0,25.5962,25.6098,25.5689,25.5757,135600.0
2007-06-14 11:25:00,37.51,37.57,37.5,37.52,94600.0,25.5757,25.6166,25.5689,25.5825,94600.0
2007-06-14 11:30:00,37.52,37.53,37.5,37.51,114800.0,25.5825,25.5894,25.5689,25.5757,114800.0
2007-06-14 11:35:00,37.51,37.54,37.49,37.52,135800.0,25.5757,25.5962,25.5621,25.5825,135800.0
2007-06-14 11:40:00,37.53,37.61,37.53,37.6,152700.0,25.5894,25.6439,25.5894,25.6371,152700.0
2007-06-14 11:45:00,37.6,37.62,37.59,37.6,161400.0,25.6371,25.6507,25.6303,25.6371,161400.0
2007-06-14 11:50:00,37.61,37.61,37.51,37.53,106200.0,25.6439,25.6439,25.5757,25.5894,106200.0
2007-06-14 11:55:00,37.53,37.54,37.51,37.52,51000.0,25.5894,25.5962,25.5757,25.5825,51000.0
2007-06-14 12:00:00,37.53,37.54,37.52,37.52,57400.0,25.5894,25.5962,25.5825,25.5825,57400.0
2007-06-14 12:05:00,37.52,37.54,37.52,37.52,48000.0,25.5825,25.5962,25.5825,25.5825,48000.0
2007-06-14 12:10:00,37.52,37.6,37.52,37.56,61300.0,25.5825,25.6371,25.5825,25.6098,61300.0
2007-06-14 12:15:00,37.55,37.56,37.52,37.53,32200.0,25.603,25.6098,25.5825,25.5894,32200.0
2007-06-14 12:20:00,37.53,37.6,37.53,37.6,107600.0,25.5894,25.6371,25.5894,25.6371,107600.0
2007-06-14 12:25:00,37.59,37.6,37.54,37.54,16400.0,25.6303,25.6371,25.5962,25.5962,16400.0
2007-06-14 12:30:00,37.55,37.57,37.51,37.56,1340400.0,25.603,25.6166,25.5757,25.6098,1340400.0
2007-06-14 12:35:00,37.56,37.57,37.55,37.55,19700.0,25.6098,25.6166,25.603,25.603,19700.0
2007-06-14 12:40:00,37.55,37.56,37.52,37.52,80700.0,25.603,25.6098,25.5825,25.5825,80700.0
2007-06-14 12:45:00,37.53,37.56,37.52,37.56,74200.0,25.5894,25.6098,25.5825,25.6098,74200.0
2007-06-14 12:50:00,37.56,37.58,37.55,37.56,25400.0,25.6098,25.6234,25.603,25.6098,25400.0
2007-06-14 12:55:00,37.55,37.58,37.52,37.52,65700.0,25.603,25.6234,25.5825,25.5825,65700.0
2007-06-14 13:00:00,37.52,37.53,37.52,37.53,14900.0,25.5825,25.5894,25.5825,25.5894,14900.0
2007-06-14 13:05:00,37.52,37.53,37.48,37.5,91700.0,25.5825,25.5894,25.5553,25.5689,91700.0
2007-06-14 13:10:00,37.5,37.52,37.5,37.51,58300.0,25.5689,25.5825,25.5689,25.5757,58300.0
2007-06-14 13:15:00,37.51,37.51,37.49,37.5,22000.0,25.5757,25.5757,25.5621,25.5689,22000.0
2007-06-14 13:20:00,37.5,37.5,37.49,37.49,20000.0,25.5689,25.5689,25.5621,25.5621,20000.0
2007-06-14 13:25:00,37.49,37.5,37.48,37.48,26000.0,25.5621,25.5689,25.5553,25.5553,26000.0
2007-06-14 13:30:00,37.48,37.52,37.48,37.51,104400.0,25.5553,25.5825,25.5553,25.5757,104400.0
2007-06-14 13:35:00,37.51,37.52,37.48,37.49,45000.0,25.5757,25.5825,25.5553,25.5621,45000.0
2007-06-14 13:40:00,37.5,37.5,37.49,37.49,18100.0,25.5689,25.5689,25.5621,25.5621,18100.0
2007-06-14 13:45:00,37.49,37.5,37.47,37.5,76600.0,25.5621,25.5689,25.5484,25.5689,76600.0
2007-06-14 13:50:00,37.49,37.5,37.46,37.47,50700.0,25.5621,25.5689,25.5416,25.5484,50700.0
2007-06-14 13:55:00,37.47,37.48,37.46,37.46,38700.0,25.5484,25.5553,25.5416,25.5416,38700.0
2007-06-14 14:00:00,37.46,37.47,37.4,37.43,77600.0,25.5416,25.5484,25.5007,25.5212,77600.0
2007-06-14 14:05:00,37.44,37.47,37.41,37.42,44500.0,25.528,25.5484,25.5075,25.5144,44500.0
2007-06-14 14:10:00,37.42,37.44,37.4,37.42,31500.0,25.5144,25.528,25.5007,25.5144,31500.0
2007-06-14 14:15:00,37.42,37.43,37.4,37.41,29900.0,25.5144,25.5212,25.5007,25.5075,29900.0
2007-06-14 14:20:00,37.41,37.43,37.41,37.43,43600.0,25.5075,25.5212,25.5075,25.5212,43600.0
2007-06-14 14:25:00,37.44,37.46,37.43,37.44,43700.0,25.528,25.5416,25.5212,25.528,43700.0
2007-06-14 14:30:00,37.44,37.45,37.41,37.44,70300.0,25.528,25.5348,25.5075,25.528,70300.0
2007-06-14 14:35:00,37.43,37.44,37.41,37.42,59900.0,25.5212,25.528,25.5075,25.5144,59900.0
2007-06-14 14:40:00,37.42,37.43,37.37,37.4,74700.0,25.5144,25.5212,25.4803,25.5007,74700.0
2007-06-14 14:45:00,37.4,37.4,37.36,37.4,84100.0,25.5007,25.5007,25.4734,25.5007,84100.0
2007-06-14 14:50:00,37.4,37.4,37.34,37.37,105600.0,25.5007,25.5007,25.4598,25.4803,105600.0
2007-06-14 14:55:00,37.37,37.38,37.35,37.35,77800.0,25.4803,25.4871,25.4666,25.4666,77800.0
2007-06-14 15:00:00,37.35,37.38,37.33,37.33,80100.0,25.4666,25.4871,25.453,25.453,80100.0
2007-06-14 15:05:00,37.33,37.36,37.3,37.34,93600.0,25.453,25.4734,25.4325,25.4598,93600.0
2007-06-14 15:10:00,37.34,37.36,37.32,37.33,88800.0,25.4598,25.4734,25.4462,25.453,88800.0
2007-06-14 15:15:00,37.33,37.36,37.31,37.32,100000.0,25.453,25.4734,25.4393,25.4462,100000.0
2007-06-14 15:20:00,37.32,37.37,37.32,37.35,77100.0,25.4462,25.4803,25.4462,25.4666,77100.0
2007-06-14 15:25:00,37.35,37.35,37.31,37.33,94100.0,25.4666,25.4666,25.4393,25.453,94100.0
2007-06-14 15:30:00,37.34,37.4,37.33,37.34,164000.0,25.4598,25.5007,25.453,25.4598,164000.0
2007-06-14 15:35:00,37.34,37.37,37.3,37.36,119500.0,25.4598,25.4803,25.4325,25.4734,119500.0
2007-06-14 15:40:00,37.35,37.37,37.33,37.35,124300.0,25.4666,25.4803,25.453,25.4666,124300.0
2007-06-14 15:45:00,37.35,37.38,37.29,37.29,225200.0,25.4666,25.4871,25.4257,25.4257,225200.0
2007-06-14 15:50:00,37.3,37.35,37.26,37.27,179800.0,25.4325,25.4666,25.4053,25.4121,179800.0
2007-06-14 15:55:00,37.27,37.28,37.22,37.26,301500.0,25.4121,25.4189,25.378,25.4053,301500.0
2007-06-15 09:30:00,37.35,37.63,37.35,37.42,1569800.0,25.4666,25.6575,25.4666,25.5144,1569800.0
2007-06-15 09:35:00,37.43,37.65,37.41,37.59,104800.0,25.5212,25.6712,25.5075,25.6303,104800.0
2007-06-15 09:40:00,37.6,37.62,37.58,37.6,135600.0,25.6371,25.6507,25.6234,25.6371,135600.0
2007-06-15 09:45:00,37.6,37.6,37.53,37.57,107800.0,25.6371,25.6371,25.5894,25.6166,107800.0
2007-06-15 09:50:00,37.57,37.57,37.45,37.49,114800.0,25.6166,25.6166,25.5348,25.5621,114800.0
2007-06-15 09:55:00,37.48,37.56,37.46,37.54,443200.0,25.5553,25.6098,25.5416,25.5962,443200.0
2007-06-15 10:00:00,37.54,37.6,37.52,37.59,352800.0,25.5962,25.6371,25.5825,25.6303,352800.0
2007-06-15 10:05:00,37.59,37.63,37.58,37.6,198400.0,25.6303,25.6575,25.6234,25.6371,198400.0
2007-06-15 10:10:00,37.6,37.66,37.58,37.65,182200.0,25.6371,25.678,25.6234,25.6712,182200.0
2007-06-15 10:15:00,37.65,37.66,37.62,37.63,291200.0,25.6712,25.678,25.6507,25.6575,291200.0
2007-06-15 10:20:00,37.63,37.72,37.63,37.69,634200.0,25.6575,25.7189,25.6575,25.6984,634200.0
2007-06-15 10:25:00,37.69,37.71,37.67,37.69,100500.0,25.6984,25.7121,25.6848,25.6984,100500.0
2007-06-15 10:30:00,37.69,37.72,37.68,37.7,81400.0,25.6984,25.7189,25.6916,25.7053,81400.0
2007-06-15 10:35:00,37.7,37.71,37.68,37.69,185500.0,25.7053,25.7121,25.6916,25.6984,185500.0
2007-06-15 10:40:00,37.69,37.71,37.68,37.7,108600.0,25.6984,25.7121,25.6916,25.7053,108600.0
2007-06-15 10:45:00,37.7,37.75,37.69,37.75,186600.0,25.7053,25.7394,25.6984,25.7394,186600.0
2007-06-15 10:50:00,37.75,37.77,37.74,37.75,210600.0,25.7394,25.753,25.7325,25.7394,210600.0
2007-06-15 10:55:00,37.75,37.78,37.74,37.76,155700.0,25.7394,25.7598,25.7325,25.7462,155700.0
2007-06-15 11:00:00,37.75,37.82,37.75,37.82,296600.0,25.7394,25.7871,25.7394,25.7871,296600.0
2007-06-15 11:05:00,37.82,37.86,37.81,37.85,515100.0,25.7871,25.8144,25.7803,25.8075,515100.0
2007-06-15 11:10:00,37.85,37.87,37.83,37.84,119900.0,25.8075,25.8212,25.7939,25.8007,119900.0
2007-06-15 11:15:00,37.83,37.84,37.78,37.8,142500.0,25.7939,25.8007,25.7598,25.7734,142500.0
2007-06-15 11:20:00,37.79,37.81,37.78,37.78,120400.0,25.7666,25.7803,25.7598,25.7598,120400.0
2007-06-15 11:25:00,37.78,37.8,37.77,37.77,196700.0,25.7598,25.7734,25.753,25.753,196700.0
2007-06-15 11:30:00,37.78,37.78,37.74,37.74,370200.0,25.7598,25.7598,25.7325,25.7325,370200.0
2007-06-15 11:35:00,37.74,37.77,37.73,37.77,136300.0,25.7325,25.753,25.7257,25.753,136300.0
2007-06-15 11:40:00,37.76,37.77,37.75,37.75,62100.0,25.7462,25.753,25.7394,25.7394,62100.0
2007-06-15 11:45:00,37.76,37.78,37.75,37.77,112500.0,25.7462,25.7598,25.7394,25.753,112500.0
2007-06-15 11:50:00,37.77,37.78,37.74,37.76,111100.0,25.753,25.7598,25.7325,25.7462,111100.0
2007-06-15 11:55:00,37.76,37.77,37.75,37.76,59700.0,25.7462,25.753,25.7394,25.7462,59700.0
2007-06-15 12:00:00,37.76,37.77,37.75,37.76,122500.0,25.7462,25.753,25.7394,25.7462,122500.0
2007-06-15 12:05:00,37.76,37.77,37.75,37.76,95000.0,25.7462,25.753,25.7394,25.7462,95000.0
2007-06-15 12:10:00,37.76,37.77,37.72,37.72,46900.0,25.7462,25.753,25.7189,25.7189,46900.0
2007-06-15 12:15:00,37.72,37.77,37.71,37.76,94000.0,25.7189,25.753,25.7121,25.7462,94000.0
2007-06-15 12:20:00,37.75,37.76,37.75,37.75,30800.0,25.7394,25.7462,25.7394,25.7394,30800.0
2007-06-15 12:25:00,37.75,37.76,37.75,37.75,56900.0,25.7394,25.7462,25.7394,25.7394,56900.0
2007-06-15 12:30:00,37.75,37.76,37.71,37.72,92800.0,25.7394,25.7462,25.7121,25.7189,92800.0
2007-06-15 12:35:00,37.72,37.73,37.71,37.72,77000.0,25.7189,25.7257,25.7121,25.7189,77000.0
2007-06-15 12:40:00,37.73,37.73,37.72,37.72,50700.0,25.7257,25.7257,25.7189,25.7189,50700.0
2007-06-15 12:45:00,37.73,37.73,37.66,37.66,58900.0,25.7257,25.7257,25.678,25.678,58900.0
2007-06-15 12:50:00,37.66,37.69,37.65,37.66,105200.0,25.678,25.6984,25.6712,25.678,105200.0
2007-06-15 12:55:00,37.66,37.68,37.65,37.65,83200.0,25.678,25.6916,25.6712,25.6712,83200.0
2007-06-15 13:00:00,37.65,37.66,37.6,37.6,40200.0,25.6712,25.678,25.6371,25.6371,40200.0
2007-06-15 13:05:00,37.6,37.61,37.58,37.59,56000.0,25.6371,25.6439,25.6234,25.6303,56000.0
2007-06-15 13:10:00,37.6,37.6,37.59,37.59,21200.0,25.6371,25.6371,25.6303,25.6303,21200.0
2007-06-15 13:15:00,37.6,37.6,37.58,37.6,51800.0,25.6371,25.6371,25.6234,25.6371,51800.0
2007-06-15 13:20:00,37.6,37.64,37.59,37.63,60700.0,25.6371,25.6644,25.6303,25.6575,60700.0
2007-06-15 13:25:00,37.63,37.64,37.61,37.62,93700.0,25.6575,25.6644,25.6439,25.6507,93700.0
2007-06-15 13:30:00,37.62,37.62,37.6,37.61,54300.0,25.6507,25.6507,25.6371,25.6439,54300.0
2007-06-15 13:35:00,37.61,37.62,37.6,37.61,113700.0,25.6439,25.6507,25.6371,25.6439,113700.0
2007-06-15 13:40:00,37.61,37.61,37.59,37.6,200400.0,25.6439,25.6439,25.6303,25.6371,200400.0
2007-06-15 13:45:00,37.6,37.62,37.6,37.62,71300.0,25.6371,25.6507,25.6371,25.6507,71300.0
2007-06-15 13:50:00,37.61,37.65,37.61,37.64,90700.0,25.6439,25.6712,25.6439,25.6644,90700.0
2007-06-15 13:55:00,37.65,37.66,37.6,37.6,163400.0,25.6712,25.678,25.6371,25.6371,163400.0
2007-06-15 14:00:00,37.6,37.61,37.6,37.6,32300.0,25.6371,25.6439,25.6371,25.6371,32300.0
2007-06-15 14:05:00,37.61,37.61,37.6,37.6,91000.0,25.6439,25.6439,25.6371,25.6371,91000.0
2007-06-15 14:10:00,37.6,37.65,37.59,37.61,160500.0,25.6371,25.6712,25.6303,25.6439,160500.0
2007-06-15 14:15:00,37.61,37.62,37.59,37.6,81300.0,25.6439,25.6507,25.6303,25.6371,81300.0
2007-06-15 14:20:00,37.6,37.6,37.59,37.6,62100.0,25.6371,25.6371,25.6303,25.6371,62100.0
2007-06-15 14:25:00,37.59,37.6,37.59,37.6,40600.0,25.6303,25.6371,25.6303,25.6371,40600.0
2007-06-15 14:30:00,37.6,37.63,37.59,37.61,164300.0,25.6371,25.6575,25.6303,25.6439,164300.0
2007-06-15 14:35:00,37.62,37.62,37.61,37.62,24400.0,25.6507,25.6507,25.6439,25.6507,24400.0
2007-06-15 14:40:00,37.62,37.63,37.6,37.61,123400.0,25.6507,25.6575,25.6371,25.6439,123400.0
2007-06-15 14:45:00,37.62,37.62,37.6,37.6,55600.0,25.6507,25.6507,25.6371,25.6371,55600.0
2007-06-15 14:50:00,37.6,37.61,37.6,37.6,39900.0,25.6371,25.6439,25.6371,25.6371,39900.0
2007-06-15 14:55:00,37.6,37.64,37.59,37.6,351200.0,25.6371,25.6644,25.6303,25.6371,351200.0
2007-06-15 15:00:00,37.6,37.62,37.6,37.62,55500.0,25.6371,25.6507,25.6371,25.6507,55500.0
2007-06-15 15:05:00,37.62,37.62,37.61,37.62,39700.0,25.6507,25.6507,25.6439,25.6507,39700.0
2007-06-15 15:10:00,37.62,37.62,37.61,37.61,35600.0,25.6507,25.6507,25.6439,25.6439,35600.0
2007-06-15 15:15:00,37.62,37.63,37.6,37.6,93800.0,25.6507,25.6575,25.6371,25.6371,93800.0
2007-06-15 15:20:00,37.6,37.62,37.59,37.6,221600.0,25.6371,25.6507,25.6303,25.6371,221600.0
2007-06-15 15:25:00,37.59,37.6,37.54,37.56,170000.0,25.6303,25.6371,25.5962,25.6098,170000.0
2007-06-15 15:30:00,37.55,37.57,37.55,37.55,85600.0,25.603,25.6166,25.603,25.603,85600.0
2007-06-15 15:35:00,37.55,37.59,37.53,37.59,171600.0,25.603,25.6303,25.5894,25.6303,171600.0
2007-06-15 15:40:00,37.58,37.65,37.58,37.65,321600.0,25.6234,25.6712,25.6234,25.6712,321600.0
2007-06-15 15:45:00,37.65,37.65,37.62,37.63,99500.0,25.6712,25.6712,25.6507,25.6575,99500.0
2007-06-15 15:50:00,37.62,37.63,37.61,37.62,185900.0,25.6507,25.6575,25.6439,25.6507,185900.0
2007-06-15 15:55:00,37.63,37.65,37.61,37.63,246700.0,25.6575,25.6712,25.6439,25.6575,246700.0
2007-06-18 09:30:00,37.63,37.68,37.55,37.55,154000.0,25.6575,25.6916,25.603,25.603,154000.0
2007-06-18 09:35:00,37.54,37.55,37.36,37.42,204500.0,25.5962,25.603,25.4734,25.5144,204500.0
2007-06-18 09:40:00,37.42,37.61,37.36,37.4,157600.0,25.5144,25.6439,25.4734,25.5007,157600.0
2007-06-18 09:45:00,37.4,37.43,37.3,37.34,153400.0,25.5007,25.5212,25.4325,25.4598,153400.0
2007-06-18 09:50:00,37.34,37.36,37.3,37.34,122600.0,25.4598,25.4734,25.4325,25.4598,122600.0
2007-06-18 09:55:00,37.34,37.35,37.3,37.31,125500.0,25.4598,25.4666,25.4325,25.4393,125500.0
2007-06-18 10:00:00,37.31,37.32,37.27,37.28,76900.0,25.4393,25.4462,25.4121,25.4189,76900.0
2007-06-18 10:05:00,37.28,37.32,37.25,37.29,146500.0,25.4189,25.4462,25.3984,25.4257,146500.0
2007-06-18 10:10:00,37.29,37.35,37.28,37.34,102000.0,25.4257,25.4666,25.4189,25.4598,102000.0
2007-06-18 10:15:00,37.34,37.35,37.31,37.32,136100.0,25.4598,25.4666,25.4393,25.4462,136100.0
2007-06-18 10:20:00,37.33,37.33,37.32,37.33,65200.0,25.453,25.453,25.4462,25.453,65200.0
2007-06-18 10:25:00,37.33,37.37,37.33,37.36,124400.0,25.453,25.4803,25.453,25.4734,124400.0
2007-06-18 10:30:00,37.35,37.36,37.35,37.35,83300.0,25.4666,25.4734,25.4666,25.4666,83300.0
2007-06-18 10:35:00,37.35,37.36,37.33,37.33,105700.0,25.4666,25.4734,25.453,25.453,105700.0
2007-06-18 10:40:00,37.34,37.38,37.33,37.38,99200.0,25.4598,25.4871,25.453,25.4871,99200.0
2007-06-18 10:45:00,37.39,37.4,37.35,37.36,158100.0,25.4939,25.5007,25.4666,25.4734,158100.0
2007-06-18 10:50:00,37.37,37.37,37.35,37.36,66500.0,25.4803,25.4803,25.4666,25.4734,66500.0
2007-06-18 10:55:00,37.36,37.4,37.36,37.4,53900.0,25.4734,25.5007,25.4734,25.5007,53900.0
2007-06-18 11:00:00,37.4,37.4,37.33,37.34,68000.0,25.5007,25.5007,25.453,25.4598,68000.0
2007-06-18 11:05:00,37.35,37.35,37.33,37.35,27800.0,25.4666,25.4666,25.453,25.4666,27800.0
2007-06-18 11:10:00,37.35,37.35,37.33,37.35,44100.0,25.4666,25.4666,25.453,25.4666,44100.0
2007-06-18 11:15:00,37.34,37.37,37.34,37.36,84500.0,25.4598,25.4803,25.4598,25.4734,84500.0
2007-06-18 11:20:00,37.36,37.39,37.35,37.39,43400.0,25.4734,25.4939,25.4666,25.4939,43400.0
2007-06-18 11:25:00,37.39,37.4,37.39,37.39,34300.0,25.4939,25.5007,25.4939,25.4939,34300.0
2007-06-18 11:30:00,37.39,37.4,37.37,37.38,39300.0,25.4939,25.5007,25.4803,25.4871,39300.0
2007-06-18 11:35:00,37.38,37.39,37.37,37.38,44200.0,25.4871,25.4939,25.4803,25.4871,44200.0
2007-06-18 11:40:00,37.38,37.39,37.37,37.38,31900.0,25.4871,25.4939,25.4803,25.4871,31900.0
2007-06-18 11:45:00,37.37,37.39,37.37,37.37,54400.0,25.4803,25.4939,25.4803,25.4803,54400.0
2007-06-18 11:50:00,37.38,37.38,37.31,37.35,73500.0,25.4871,25.4871,25.4393,25.4666,73500.0
2007-06-18 11:55:00,37.34,37.35,37.31,37.31,35800.0,25.4598,25.4666,25.4393,25.4393,35800.0
2007-06-18 12:00:00,37.31,37.32,37.3,37.31,34000.0,25.4393,25.4462,25.4325,25.4393,34000.0
2007-06-18 12:05:00,37.32,37.35,37.32,37.34,47800.0,25.4462,25.4666,25.4462,25.4598,47800.0
2007-06-18 12:10:00,37.33,37.35,37.32,37.34,28500.0,25.453,25.4666,25.4462,25.4598,28500.0
2007-06-18 12:15:00,37.34,37.35,37.32,37.33,63100.0,25.4598,25.4666,25.4462,25.453,63100.0
2007-06-18 12:20:00,37.33,37.33,37.3,37.3,50000.0,25.453,25.453,25.4325,25.4325,50000.0
2007-06-18 12:25:00,37.3,37.31,37.26,37.27,61400.0,25.4325,25.4393,25.4053,25.4121,61400.0
2007-06-18 12:30:00,37.27,37.31,37.26,37.28,73800.0,25.4121,25.4393,25.4053,25.4189,73800.0
2007-06-18 12:35:00,37.28,37.3,37.27,37.29,44500.0,25.4189,25.4325,25.4121,25.4257,44500.0
2007-06-18 12:40:00,37.29,37.31,37.27,37.29,112400.0,25.4257,25.4393,25.4121,25.4257,112400.0
2007-06-18 12:45:00,37.3,37.3,37.26,37.26,52600.0,25.4325,25.4325,25.4053,25.4053,52600.0
2007-06-18 12:50:00,37.26,37.28,37.26,37.27,35100.0,25.4053,25.4189,25.4053,25.4121,35100.0
2007-06-18 12:55:00,37.27,37.28,37.27,37.28,14300.0,25.4121,25.4189,25.4121,25.4189,14300.0
2007-06-18 13:00:00,37.27,37.29,37.26,37.28,50500.0,25.4121,25.4257,25.4053,25.4189,50500.0
2007-06-18 13:05:00,37.28,37.3,37.28,37.3,33200.0,25.4189,25.4325,25.4189,25.4325,33200.0
2007-06-18 13:10:00,37.29,37.3,37.29,37.29,20800.0,25.4257,25.4325,25.4257,25.4257,20800.0
2007-06-18 13:15:00,37.29,37.32,37.29,37.32,76600.0,25.4257,25.4462,25.4257,25.4462,76600.0
2007-06-18 13:20:00,37.33,37.34,37.3,37.31,53300.0,25.453,25.4598,25.4325,25.4393,53300.0
2007-06-18 13:25:00,37.31,37.32,37.28,37.3,54100.0,25.4393,25.4462,25.4189,25.4325,54100.0
2007-06-18 13:30:00,37.3,37.33,37.29,37.3,37700.0,25.4325,25.453,25.4257,25.4325,37700.0
2007-06-18 13:35:00,37.3,37.31,37.29,37.29,40200.0,25.4325,25.4393,25.4257,25.4257,40200.0
2007-06-18 13:40:00,37.29,37.31,37.27,37.29,54600.0,25.4257,25.4393,25.4121,25.4257,54600.0
2007-06-18 13:45:00,37.3,37.33,37.28,37.32,55500.0,25.4325,25.453,25.4189,25.4462,55500.0
2007-06-18 13:50:00,37.32,37.35,37.31,37.35,113400.0,25.4462,25.4666,25.4393,25.4666,113400.0
2007-06-18 13:55:00,37.35,37.39,37.32,37.36,197600.0,25.4666,25.4939,25.4462,25.4734,197600.0
2007-06-18 14:00:00,37.36,37.37,37.35,37.36,38400.0,25.4734,25.4803,25.4666,25.4734,38400.0
2007-06-18 14:05:00,37.36,37.37,37.35,37.37,47600.0,25.4734,25.4803,25.4666,25.4803,47600.0
2007-06-18 14:10:00,37.36,37.37,37.34,37.35,47900.0,25.4734,25.4803,25.4598,25.4666,47900.0
2007-06-18 14:15:00,37.35,37.35,37.33,37.34,66100.0,25.4666,25.4666,25.453,25.4598,66100.0
2007-06-18 14:20:00,37.35,37.35,37.34,37.35,31900.0,25.4666,25.4666,25.4598,25.4666,31900.0
2007-06-18 14:25:00,37.35,37.38,37.34,37.36,101800.0,25.4666,25.4871,25.4598,25.4734,101800.0
2007-06-18 14:30:00,37.36,37.37,37.32,37.33,48900.0,25.4734,25.4803,25.4462,25.453,48900.0
2007-06-18 14:35:00,37.34,37.34,37.33,37.33,25300.0,25.4598,25.4598,25.453,25.453,25300.0
2007-06-18 14:40:00,37.34,37.36,37.33,37.36,62600.0,25.4598,25.4734,25.453,25.4734,62600.0
2007-06-18 14:45:00,37.35,37.37,37.35,37.37,22000.0,25.4666,25.4803,25.4666,25.4803,22000.0
2007-06-18 14:50:00,37.37,37.38,37.34,37.34,80900.0,25.4803,25.4871,25.4598,25.4598,80900.0
2007-06-18 14:55:00,37.34,37.35,37.34,37.35,37300.0,25.4598,25.4666,25.4598,25.4666,37300.0
2007-06-18 15:00:00,37.35,37.36,37.33,37.36,82200.0,25.4666,25.4734,25.453,25.4734,82200.0
2007-06-18 15:05:00,37.36,37.38,37.35,37.35,59000.0,25.4734,25.4871,25.4666,25.4666,59000.0
2007-06-18 15:10:00,37.36,37.36,37.33,37.36,59200.0,25.4734,25.4734,25.453,25.4734,59200.0
2007-06-18 15:15:00,37.36,37.37,37.35,37.36,84600.0,25.4734,25.4803,25.4666,25.4734,84600.0
2007-06-18 15:20:00,37.37,37.38,37.36,37.37,73000.0,25.4803,25.4871,25.4734,25.4803,73000.0
2007-06-18 15:25:00,37.37,37.37,37.35,37.36,67100.0,25.4803,25.4803,25.4666,25.4734,67100.0
2007-06-18 15:30:00,37.35,37.37,37.35,37.35,39200.0,25.4666,25.4803,25.4666,25.4666,39200.0
2007-06-18 15:35:00,37.35,37.42,37.34,37.41,161700.0,25.4666,25.5144,25.4598,25.5075,161700.0
2007-06-18 15:40:00,37.42,37.43,37.39,37.42,242900.0,25.5144,25.5212,25.4939,25.5144,242900.0
2007-06-18 15:45:00,37.42,37.43,37.39,37.41,172500.0,25.5144,25.5212,25.4939,25.5075,172500.0
2007-06-18 15:50:00,37.41,37.42,37.36,37.37,126200.0,25.5075,25.5144,25.4734,25.4803,126200.0
2007-06-18 15:55:00,37.38,37.39,37.35,37.35,183000.0,25.4871,25.4939,25.4666,25.4666,183000.0
2007-06-19 09:30:00,37.4,37.64,37.4,37.4,300500.0,25.5007,25.6644,25.5007,25.5007,300500.0
2007-06-19 09:35:00,37.44,37.57,37.42,37.51,147900.0,25.528,25.6166,25.5144,25.5757,147900.0
2007-06-19 09:40:00,37.51,37.53,37.4,37.42,165700.0,25.5757,25.5894,25.5007,25.5144,165700.0
2007-06-19 09:45:00,37.42,37.44,37.33,37.33,174600.0,25.5144,25.528,25.453,25.453,174600.0
2007-06-19 09:50:00,37.33,37.34,37.23,37.34,136900.0,25.453,25.4598,25.3848,25.4598,136900.0
2007-06-19 09:55:00,37.34,37.4,37.26,37.26,107400.0,25.4598,25.5007,25.4053,25.4053,107400.0
2007-06-19 10:00:00,37.26,37.29,37.18,37.2,106700.0,25.4053,25.4257,25.3507,25.3643,106700.0
2007-06-19 10:05:00,37.2,37.22,37.13,37.14,63100.0,25.3643,25.378,25.3166,25.3234,63100.0
2007-06-19 10:10:00,37.14,37.17,37.13,37.17,117000.0,25.3234,25.3439,25.3166,25.3439,117000.0
2007-06-19 10:15:00,37.17,37.19,37.13,37.15,78100.0,25.3439,25.3575,25.3166,25.3303,78100.0
2007-06-19 10:20:00,37.15,37.24,37.15,37.2,64700.0,25.3303,25.3916,25.3303,25.3643,64700.0
2007-06-19 10:25:00,37.21,37.22,37.18,37.21,116300.0,25.3712,25.378,25.3507,25.3712,116300.0
2007-06-19 10:30:00,37.2,37.26,37.19,37.25,85500.0,25.3643,25.4053,25.3575,25.3984,85500.0
2007-06-19 10:35:00,37.25,37.28,37.22,37.24,61500.0,25.3984,25.4189,25.378,25.3916,61500.0
2007-06-19 10:40:00,37.24,37.24,37.14,37.19,182800.0,25.3916,25.3916,25.3234,25.3575,182800.0
2007-06-19 10:45:00,37.19,37.23,37.15,37.18,58000.0,25.3575,25.3848,25.3303,25.3507,58000.0
2007-06-19 10:50:00,37.17,37.18,37.17,37.17,31400.0,25.3439,25.3507,25.3439,25.3439,31400.0
2007-06-19 10:55:00,37.17,37.19,37.17,37.17,27300.0,25.3439,25.3575,25.3439,25.3439,27300.0
2007-06-19 11:00:00,37.18,37.18,37.15,37.16,35400.0,25.3507,25.3507,25.3303,25.3371,35400.0
2007-06-19 11:05:00,37.16,37.5,37.12,37.15,113600.0,25.3371,25.5689,25.3098,25.3303,113600.0
2007-06-19 11:10:00,37.15,37.16,37.13,37.15,39600.0,25.3303,25.3371,25.3166,25.3303,39600.0
2007-06-19 11:15:00,37.15,37.5,37.1,37.13,121700.0,25.3303,25.5689,25.2962,25.3166,121700.0
2007-06-19 11:20:00,37.13,37.14,37.12,37.13,30300.0,25.3166,25.3234,25.3098,25.3166,30300.0
2007-06-19 11:25:00,37.12,37.12,37.1,37.11,59800.0,25.3098,25.3098,25.2962,25.303,59800.0
2007-06-19 11:30:00,37.11,37.12,37.06,37.12,56000.0,25.303,25.3098,25.2689,25.3098,56000.0
2007-06-19 11:35:00,37.12,37.15,37.11,37.14,28700.0,25.3098,25.3303,25.303,25.3234,28700.0
2007-06-19 11:40:00,37.15,37.19,37.14,37.18,79100.0,25.3303,25.3575,25.3234,25.3507,79100.0
2007-06-19 11:45:00,37.17,37.25,37.17,37.25,43900.0,25.3439,25.3984,25.3439,25.3984,43900.0
2007-06-19 11:50:00,37.25,37.36,37.24,37.35,126500.0,25.3984,25.4734,25.3916,25.4666,126500.0
2007-06-19 11:55:00,37.35,37.35,37.31,37.34,63300.0,25.4666,25.4666,25.4393,25.4598,63300.0
2007-06-19 12:00:00,37.34,37.42,37.33,37.41,94100.0,25.4598,25.5144,25.453,25.5075,94100.0
2007-06-19 12:05:00,37.42,37.51,37.41,37.5,111300.0,25.5144,25.5757,25.5075,25.5689,111300.0
2007-06-19 12:10:00,37.51,37.51,37.42,37.43,86300.0,25.5757,25.5757,25.5144,25.5212,86300.0
2007-06-19 12:15:00,37.44,37.46,37.38,37.38,38800.0,25.528,25.5416,25.4871,25.4871,38800.0
2007-06-19 12:20:00,37.38,37.38,37.32,37.32,32000.0,25.4871,25.4871,25.4462,25.4462,32000.0
2007-06-19 12:25:00,37.32,37.33,37.3,37.3,48300.0,25.4462,25.453,25.4325,25.4325,48300.0
2007-06-19 12:30:00,37.31,37.31,37.27,37.28,39900.0,25.4393,25.4393,25.4121,25.4189,39900.0
2007-06-19 12:35:00,37.29,37.29,37.24,37.26,46700.0,25.4257,25.4257,25.3916,25.4053,46700.0
2007-06-19 12:40:00,37.26,37.26,37.22,37.22,18400.0,25.4053,25.4053,25.378,25.378,18400.0
2007-06-19 12:45:00,37.22,37.24,37.22,37.22,49100.0,25.378,25.3916,25.378,25.378,49100.0
2007-06-19 12:50:00,37.23,37.26,37.19,37.2,76900.0,25.3848,25.4053,25.3575,25.3643,76900.0
2007-06-19 12:55:00,37.2,37.2,37.16,37.17,50500.0,25.3643,25.3643,25.3371,25.3439,50500.0
2007-06-19 13:00:00,37.17,37.17,37.13,37.15,49400.0,25.3439,25.3439,25.3166,25.3303,49400.0
2007-06-19 13:05:00,37.14,37.15,37.13,37.14,39900.0,25.3234,25.3303,25.3166,25.3234,39900.0
2007-06-19 13:10:00,37.14,37.15,37.12,37.14,52500.0,25.3234,25.3303,25.3098,25.3234,52500.0
2007-06-19 13:15:00,37.14,37.21,37.14,37.21,72500.0,25.3234,25.3712,25.3234,25.3712,72500.0
2007-06-19 13:20:00,37.21,37.24,37.2,37.2,84300.0,25.3712,25.3916,25.3643,25.3643,84300.0
2007-06-19 13:25:00,37.2,37.29,37.2,37.29,113200.0,25.3643,25.4257,25.3643,25.4257,113200.0
2007-06-19 13:30:00,37.28,37.31,37.28,37.3,143100.0,25.4189,25.4393,25.4189,25.4325,143100.0
2007-06-19 13:35:00,37.3,37.31,37.24,37.25,64000.0,25.4325,25.4393,25.3916,25.3984,64000.0
2007-06-19 13:40:00,37.25,37.27,37.22,37.22,60000.0,25.3984,25.4121,25.378,25.378,60000.0
2007-06-19 13:45:00,37.23,37.27,37.2,37.27,48800.0,25.3848,25.4121,25.3643,25.4121,48800.0
2007-06-19 13:50:00,37.27,37.27,37.21,37.22,55200.0,25.4121,25.4121,25.3712,25.378,55200.0
2007-06-19 13:55:00,37.21,37.26,37.21,37.25,34500.0,25.3712,25.4053,25.3712,25.3984,34500.0
2007-06-19 14:00:00,37.26,37.26,37.18,37.18,37400.0,25.4053,25.4053,25.3507,25.3507,37400.0
2007-06-19 14:05:00,37.17,37.21,37.17,37.21,28400.0,25.3439,25.3712,25.3439,25.3712,28400.0
2007-06-19 14:10:00,37.21,37.26,37.21,37.25,27700.0,25.3712,25.4053,25.3712,25.3984,27700.0
2007-06-19 14:15:00,37.25,37.31,37.25,37.29,68800.0,25.3984,25.4393,25.3984,25.4257,68800.0
2007-06-19 14:20:00,37.29,37.29,37.28,37.29,27000.0,25.4257,25.4257,25.4189,25.4257,27000.0
2007-06-19 14:25:00,37.29,37.34,37.29,37.29,53900.0,25.4257,25.4598,25.4257,25.4257,53900.0
2007-06-19 14:30:00,37.29,37.3,37.23,37.24,48600.0,25.4257,25.4325,25.3848,25.3916,48600.0
2007-06-19 14:35:00,37.24,37.3,37.21,37.27,58500.0,25.3916,25.4325,25.3712,25.4121,58500.0
2007-06-19 14:40:00,37.28,37.31,37.26,37.26,31600.0,25.4189,25.4393,25.4053,25.4053,31600.0
2007-06-19 14:45:00,37.27,37.31,37.26,37.27,53100.0,25.4121,25.4393,25.4053,25.4121,53100.0
2007-06-19 14:50:00,37.27,37.27,37.22,37.25,47500.0,25.4121,25.4121,25.378,25.3984,47500.0
2007-06-19 14:55:00,37.26,37.31,37.26,37.29,52300.0,25.4053,25.4393,25.4053,25.4257,52300.0
2007-06-19 15:00:00,37.28,37.32,37.26,37.28,51400.0,25.4189,25.4462,25.4053,25.4189,51400.0
2007-06-19 15:05:00,37.27,37.43,37.27,37.42,165500.0,25.4121,25.5212,25.4121,25.5144,165500.0
2007-06-19 15:10:00,37.42,37.43,37.4,37.41,96600.0,25.5144,25.5212,25.5007,25.5075,96600.0
2007-06-19 15:15:00,37.41,37.5,37.41,37.47,158600.0,25.5075,25.5689,25.5075,25.5484,158600.0
2007-06-19 15:20:00,37.47,37.49,37.43,37.48,121400.0,25.5484,25.5621,25.5212,25.5553,121400.0
2007-06-19 15:25:00,37.49,37.49,37.43,37.43,116400.0,25.5621,25.5621,25.5212,25.5212,116400.0
2007-06-19 15:30:00,37.43,37.46,37.41,37.41,133400.0,25.5212,25.5416,25.5075,25.5075,133400.0
2007-06-19 15:35:00,37.41,37.46,37.4,37.41,107300.0,25.5075,25.5416,25.5007,25.5075,107300.0
2007-06-19 15:40:00,37.42,37.44,37.4,37.4,78100.0,25.5144,25.528,25.5007,25.5007,78100.0
2007-06-19 15:45:00,37.4,37.48,37.4,37.47,133900.0,25.5007,25.5553,25.5007,25.5484,133900.0
2007-06-19 15:50:00,37.47,37.47,37.42,37.45,102900.0,25.5484,25.5484,25.5144,25.5348,102900.0
2007-06-19 15:55:00,37.45,37.51,37.44,37.51,241200.0,25.5348,25.5757,25.528,25.5757,241200.0
2007-06-20 09:30:00,37.52,37.75,37.5,37.65,207200.0,25.5825,25.7394,25.5689,25.6712,207200.0
2007-06-20 09:35:00,37.65,37.65,37.55,37.57,90400.0,25.6712,25.6712,25.603,25.6166,90400.0
2007-06-20 09:40:00,37.56,37.63,37.5,37.51,160000.0,25.6098,25.6575,25.5689,25.5757,160000.0
2007-06-20 09:45:00,37.51,37.54,37.28,37.33,256700.0,25.5757,25.5962,25.4189,25.453,256700.0
2007-06-20 09:50:00,37.33,37.37,37.25,37.32,256900.0,25.453,25.4803,25.3984,25.4462,256900.0
2007-06-20 09:55:00,37.3,37.4,37.3,37.36,142600.0,25.4325,25.5007,25.4325,25.4734,142600.0
2007-06-20 10:00:00,37.36,37.37,37.25,37.26,178700.0,25.4734,25.4803,25.3984,25.4053,178700.0
2007-06-20 10:05:00,37.25,37.46,37.25,37.37,165800.0,25.3984,25.5416,25.3984,25.4803,165800.0
2007-06-20 10:10:00,37.37,37.39,37.35,37.36,162300.0,25.4803,25.4939,25.4666,25.4734,162300.0
2007-06-20 10:15:00,37.37,37.49,37.37,37.49,90100.0,25.4803,25.5621,25.4803,25.5621,90100.0
2007-06-20 10:20:00,37.5,37.53,37.4,37.4,98300.0,25.5689,25.5894,25.5007,25.5007,98300.0
2007-06-20 10:25:00,37.41,37.49,37.4,37.42,47900.0,25.5075,25.5621,25.5007,25.5144,47900.0
2007-06-20 10:30:00,37.42,37.52,37.42,37.52,102600.0,25.5144,25.5825,25.5144,25.5825,102600.0
2007-06-20 10:35:00,37.52,37.57,37.5,37.56,111200.0,25.5825,25.6166,25.5689,25.6098,111200.0
2007-06-20 10:40:00,37.57,37.65,37.57,37.63,136100.0,25.6166,25.6712,25.6166,25.6575,136100.0
2007-06-20 10:45:00,37.63,37.63,37.56,37.57,102200.0,25.6575,25.6575,25.6098,25.6166,102200.0
2007-06-20 10:50:00,37.56,37.58,37.56,37.56,50500.0,25.6098,25.6234,25.6098,25.6098,50500.0
2007-06-20 10:55:00,37.56,37.57,37.56,37.56,92400.0,25.6098,25.6166,25.6098,25.6098,92400.0
2007-06-20 11:00:00,37.56,37.57,37.5,37.52,109600.0,25.6098,25.6166,25.5689,25.5825,109600.0
2007-06-20 11:05:00,37.52,37.57,37.51,37.52,114700.0,25.5825,25.6166,25.5757,25.5825,114700.0
2007-06-20 11:10:00,37.52,37.56,37.5,37.51,73000.0,25.5825,25.6098,25.5689,25.5757,73000.0
2007-06-20 11:15:00,37.51,37.53,37.5,37.52,45900.0,25.5757,25.5894,25.5689,25.5825,45900.0
2007-06-20 11:20:00,37.52,37.52,37.51,37.51,33200.0,25.5825,25.5825,25.5757,25.5757,33200.0
2007-06-20 11:25:00,37.52,37.58,37.51,37.56,58500.0,25.5825,25.6234,25.5757,25.6098,58500.0
2007-06-20 11:30:00,37.56,37.58,37.54,37.54,97000.0,25.6098,25.6234,25.5962,25.5962,97000.0
2007-06-20 11:35:00,37.55,37.55,37.41,37.42,67900.0,25.603,25.603,25.5075,25.5144,67900.0
2007-06-20 11:40:00,37.41,37.48,37.4,37.47,75800.0,25.5075,25.5553,25.5007,25.5484,75800.0
2007-06-20 11:45:00,37.47,37.47,37.37,37.37,104400.0,25.5484,25.5484,25.4803,25.4803,104400.0
2007-06-20 11:50:00,37.37,37.4,37.35,37.39,74000.0,25.4803,25.5007,25.4666,25.4939,74000.0
2007-06-20 11:55:00,37.39,37.44,37.3,37.34,158100.0,25.4939,25.528,25.4325,25.4598,158100.0
2007-06-20 12:00:00,37.35,37.35,37.22,37.22,98500.0,25.4666,25.4666,25.378,25.378,98500.0
2007-06-20 12:05:00,37.22,37.4,37.2,37.22,100600.0,25.378,25.5007,25.3643,25.378,100600.0
2007-06-20 12:10:00,37.21,37.32,37.18,37.3,79700.0,25.3712,25.4462,25.3507,25.4325,79700.0
2007-06-20 12:15:00,37.3,37.36,37.28,37.31,112500.0,25.4325,25.4734,25.4189,25.4393,112500.0
2007-06-20 12:20:00,37.31,37.33,37.3,37.32,58100.0,25.4393,25.453,25.4325,25.4462,58100.0
2007-06-20 12:25:00,37.31,37.32,37.3,37.32,16000.0,25.4393,25.4462,25.4325,25.4462,16000.0
2007-06-20 12:30:00,37.32,37.36,37.31,37.36,45700.0,25.4462,25.4734,25.4393,25.4734,45700.0
2007-06-20 12:35:00,37.36,37.42,37.36,37.4,47400.0,25.4734,25.5144,25.4734,25.5007,47400.0
2007-06-20 12:40:00,37.41,37.41,37.34,37.35,28300.0,25.5075,25.5075,25.4598,25.4666,28300.0
2007-06-20 12:45:00,37.35,37.35,37.31,37.32,26200.0,25.4666,25.4666,25.4393,25.4462,26200.0
2007-06-20 12:50:00,37.32,37.33,37.3,37.31,22600.0,25.4462,25.453,25.4325,25.4393,22600.0
2007-06-20 12:55:00,37.3,37.31,37.24,37.26,31000.0,25.4325,25.4393,25.3916,25.4053,31000.0
2007-06-20 13:00:00,37.26,37.28,37.25,37.25,42000.0,25.4053,25.4189,25.3984,25.3984,42000.0
2007-06-20 13:05:00,37.26,37.27,37.2,37.2,49500.0,25.4053,25.4121,25.3643,25.3643,49500.0
2007-06-20 13:10:00,37.2,37.22,37.15,37.15,74700.0,25.3643,25.378,25.3303,25.3303,74700.0
2007-06-20 13:15:00,37.16,37.21,37.15,37.21,93800.0,25.3371,25.3712,25.3303,25.3712,93800.0
2007-06-20 13:20:00,37.2,37.21,37.12,37.14,69100.0,25.3643,25.3712,25.3098,25.3234,69100.0
2007-06-20 13:25:00,37.14,37.17,37.13,37.16,32500.0,25.3234,25.3439,25.3166,25.3371,32500.0
2007-06-20 13:30:00,37.15,37.23,37.14,37.2,43300.0,25.3303,25.3848,25.3234,25.3643,43300.0
2007-06-20 13:35:00,37.21,37.21,37.17,37.17,44100.0,25.3712,25.3712,25.3439,25.3439,44100.0
2007-06-20 13:40:00,37.17,37.18,37.12,37.14,39300.0,25.3439,25.3507,25.3098,25.3234,39300.0
2007-06-20 13:45:00,37.15,37.21,37.14,37.2,42100.0,25.3303,25.3712,25.3234,25.3643,42100.0
2007-06-20 13:50:00,37.21,37.24,37.19,37.22,43700.0,25.3712,25.3916,25.3575,25.378,43700.0
2007-06-20 13:55:00,37.22,37.23,37.2,37.21,27900.0,25.378,25.3848,25.3643,25.3712,27900.0
2007-06-20 14:00:00,37.21,37.22,37.18,37.21,28300.0,25.3712,25.378,25.3507,25.3712,28300.0
2007-06-20 14:05:00,37.21,37.24,37.2,37.24,30600.0,25.3712,25.3916,25.3643,25.3916,30600.0
2007-06-20 14:10:00,37.24,37.24,37.18,37.18,37300.0,25.3916,25.3916,25.3507,25.3507,37300.0
2007-06-20 14:15:00,37.18,37.26,37.18,37.22,84900.0,25.3507,25.4053,25.3507,25.378,84900.0
2007-06-20 14:20:00,37.22,37.22,37.12,37.19,110800.0,25.378,25.378,25.3098,25.3575,110800.0
2007-06-20 14:25:00,37.18,37.18,37.11,37.13,77700.0,25.3507,25.3507,25.303,25.3166,77700.0
2007-06-20 14:30:00,37.13,37.15,37.11,37.12,49200.0,25.3166,25.3303,25.303,25.3098,49200.0
2007-06-20 14:35:00,37.12,37.12,37.06,37.09,77600.0,25.3098,25.3098,25.2689,25.2893,77600.0
2007-06-20 14:40:00,37.09,37.19,37.09,37.16,88200.0,25.2893,25.3575,25.2893,25.3371,88200.0
2007-06-20 14:45:00,37.16,37.22,37.14,37.19,94000.0,25.3371,25.378,25.3234,25.3575,94000.0
2007-06-20 14:50:00,37.19,37.24,37.18,37.23,40600.0,25.3575,25.3916,25.3507,25.3848,40600.0
2007-06-20 14:55:00,37.24,37.24,37.19,37.22,56300.0,25.3916,25.3916,25.3575,25.378,56300.0
2007-06-20 15:00:00,37.22,37.24,37.14,37.17,101200.0,25.378,25.3916,25.3234,25.3439,101200.0
2007-06-20 15:05:00,37.17,37.22,37.13,37.19,117100.0,25.3439,25.378,25.3166,25.3575,117100.0
2007-06-20 15:10:00,37.18,37.2,37.15,37.16,57300.0,25.3507,25.3643,25.3303,25.3371,57300.0
2007-06-20 15:15:00,37.16,37.22,37.16,37.18,39200.0,25.3371,25.378,25.3371,25.3507,39200.0
2007-06-20 15:20:00,37.19,37.2,37.15,37.16,141100.0,25.3575,25.3643,25.3303,25.3371,141100.0
2007-06-20 15:25:00,37.16,37.32,37.16,37.22,311500.0,25.3371,25.4462,25.3371,25.378,311500.0
2007-06-20 15:30:00,37.23,37.25,37.19,37.23,98700.0,25.3848,25.3984,25.3575,25.3848,98700.0
2007-06-20 15:35:00,37.22,37.22,37.09,37.16,199700.0,25.378,25.378,25.2893,25.3371,199700.0
2007-06-20 15:40:00,37.17,37.2,37.13,37.15,234700.0,25.3439,25.3643,25.3166,25.3303,234700.0
2007-06-20 15:45:00,37.16,37.17,37.04,37.04,212700.0,25.3371,25.3439,25.2553,25.2553,212700.0
2007-06-20 15:50:00,37.04,37.14,37.04,37.09,299900.0,25.2553,25.3234,25.2553,25.2893,299900.0
2007-06-20 15:55:00,37.08,37.08,36.98,36.98,315300.0,25.2825,25.2825,25.2143,25.2143,315300.0
2007-06-21 09:30:00,36.9,37.03,36.86,36.99,110800.0,25.1598,25.2484,25.1325,25.2212,110800.0
2007-06-21 09:35:00,36.99,37.01,36.85,36.89,266800.0,25.2212,25.2348,25.1257,25.153,266800.0
2007-06-21 09:40:00,36.87,36.9,36.76,36.77,97300.0,25.1393,25.1598,25.0643,25.0712,97300.0
2007-06-21 09:45:00,36.77,36.81,36.75,36.77,106100.0,25.0712,25.0984,25.0575,25.0712,106100.0
2007-06-21 09:50:00,36.77,36.86,36.76,36.84,68300.0,25.0712,25.1325,25.0643,25.1189,68300.0
2007-06-21 09:55:00,36.83,36.84,36.62,36.66,145900.0,25.1121,25.1189,24.9689,24.9962,145900.0
2007-06-21 10:00:00,36.66,36.76,36.52,36.69,325900.0,24.9962,25.0643,24.9007,25.0166,325900.0
2007-06-21 10:05:00,36.7,36.75,36.58,36.7,484500.0,25.0234,25.0575,24.9416,25.0234,484500.0
2007-06-21 10:10:00,36.7,36.81,36.7,36.76,241900.0,25.0234,25.0984,25.0234,25.0643,241900.0
2007-06-21 10:15:00,36.75,36.95,36.74,36.95,132500.0,25.0575,25.1939,25.0507,25.1939,132500.0
2007-06-21 10:20:00,36.95,37.05,36.92,37.02,189000.0,25.1939,25.2621,25.1734,25.2416,189000.0
2007-06-21 10:25:00,37.01,37.11,37.0,37.05,119800.0,25.2348,25.303,25.228,25.2621,119800.0
2007-06-21 10:30:00,37.05,37.06,36.93,36.95,107300.0,25.2621,25.2689,25.1802,25.1939,107300.0
2007-06-21 10:35:00,36.94,37.07,36.94,37.04,165900.0,25.1871,25.2757,25.1871,25.2553,165900.0
2007-06-21 10:40:00,37.04,37.07,36.98,37.03,190900.0,25.2553,25.2757,25.2143,25.2484,190900.0
2007-06-21 10:45:00,37.02,37.02,36.95,36.97,51600.0,25.2416,25.2416,25.1939,25.2075,51600.0
2007-06-21 10:50:00,36.97,37.02,36.96,37.01,65200.0,25.2075,25.2416,25.2007,25.2348,65200.0
2007-06-21 10:55:00,37.01,37.07,37.0,37.01,58800.0,25.2348,25.2757,25.228,25.2348,58800.0
2007-06-21 11:00:00,37.01,37.02,36.96,36.96,48500.0,25.2348,25.2416,25.2007,25.2007,48500.0
2007-06-21 11:05:00,36.96,36.97,36.88,36.88,61200.0,25.2007,25.2075,25.1462,25.1462,61200.0
2007-06-21 11:10:00,36.89,36.94,36.85,36.87,83600.0,25.153,25.1871,25.1257,25.1393,83600.0
2007-06-21 11:15:00,36.87,36.88,36.86,36.87,52800.0,25.1393,25.1462,25.1325,25.1393,52800.0
2007-06-21 11:20:00,36.87,36.9,36.87,36.87,35300.0,25.1393,25.1598,25.1393,25.1393,35300.0
2007-06-21 11:25:00,36.88,36.92,36.84,36.88,37700.0,25.1462,25.1734,25.1189,25.1462,37700.0
2007-06-21 11:30:00,36.88,36.9,36.85,36.85,24100.0,25.1462,25.1598,25.1257,25.1257,24100.0
2007-06-21 11:35:00,36.86,36.87,36.79,36.8,69100.0,25.1325,25.1393,25.0848,25.0916,69100.0
2007-06-21 11:40:00,36.8,36.85,36.79,36.82,42100.0,25.0916,25.1257,25.0848,25.1052,42100.0
2007-06-21 11:45:00,36.82,36.91,36.82,36.9,33400.0,25.1052,25.1666,25.1052,25.1598,33400.0
2007-06-21 11:50:00,36.9,36.92,36.87,36.87,24600.0,25.1598,25.1734,25.1393,25.1393,24600.0
2007-06-21 11:55:00,36.88,36.92,36.87,36.92,24200.0,25.1462,25.1734,25.1393,25.1734,24200.0
2007-06-21 12:00:00,36.91,37.08,36.91,37.07,110700.0,25.1666,25.2825,25.1666,25.2757,110700.0
2007-06-21 12:05:00,37.07,37.09,37.03,37.05,64600.0,25.2757,25.2893,25.2484,25.2621,64600.0
2007-06-21 12:10:00,37.05,37.06,37.01,37.01,36400.0,25.2621,25.2689,25.2348,25.2348,36400.0
2007-06-21 12:15:00,37.01,37.02,36.97,37.0,45600.0,25.2348,25.2416,25.2075,25.228,45600.0
2007-06-21 12:20:00,36.99,37.01,36.95,36.99,41900.0,25.2212,25.2348,25.1939,25.2212,41900.0
2007-06-21 12:25:00,36.99,37.0,36.97,37.0,25700.0,25.2212,25.228,25.2075,25.228,25700.0
2007-06-21 12:30:00,36.99,36.99,36.9,36.93,51200.0,25.2212,25.2212,25.1598,25.1802,51200.0
2007-06-21 12:35:00,36.94,36.95,36.89,36.95,47300.0,25.1871,25.1939,25.153,25.1939,47300.0
2007-06-21 12:40:00,36.95,37.0,36.93,37.0,37200.0,25.1939,25.228,25.1802,25.228,37200.0
2007-06-21 12:45:00,36.99,37.03,36.99,36.99,41700.0,25.2212,25.2484,25.2212,25.2212,41700.0
2007-06-21 12:50:00,36.99,37.0,36.95,36.96,71400.0,25.2212,25.228,25.1939,25.2007,71400.0
2007-06-21 12:55:00,36.95,36.96,36.93,36.96,19500.0,25.1939,25.2007,25.1802,25.2007,19500.0
2007-06-21 13:00:00,36.96,36.98,36.95,36.95,26800.0,25.2007,25.2143,25.1939,25.1939,26800.0
2007-06-21 13:05:00,36.96,37.04,36.95,37.04,76000.0,25.2007,25.2553,25.1939,25.2553,76000.0
2007-06-21 13:10:00,37.04,37.11,37.04,37.1,75000.0,25.2553,25.303,25.2553,25.2962,75000.0
2007-06-21 13:15:00,37.09,37.12,37.07,37.11,46400.0,25.2893,25.3098,25.2757,25.303,46400.0
2007-06-21 13:20:00,37.11,37.13,37.07,37.08,37300.0,25.303,25.3166,25.2757,25.2825,37300.0
2007-06-21 13:25:00,37.08,37.11,37.07,37.11,45900.0,25.2825,25.303,25.2757,25.303,45900.0
2007-06-21 13:30:00,37.11,37.19,37.1,37.19,75000.0,25.303,25.3575,25.2962,25.3575,75000.0
2007-06-21 13:35:00,37.18,37.22,37.12,37.13,108400.0,25.3507,25.378,25.3098,25.3166,108400.0
2007-06-21 13:40:00,37.13,37.21,37.13,37.21,64300.0,25.3166,25.3712,25.3166,25.3712,64300.0
2007-06-21 13:45:00,37.21,37.24,37.16,37.19,63400.0,25.3712,25.3916,25.3371,25.3575,63400.0
2007-06-21 13:50:00,37.19,37.19,37.14,37.15,65300.0,25.3575,25.3575,25.3234,25.3303,65300.0
2007-06-21 13:55:00,37.15,37.15,37.11,37.14,55400.0,25.3303,25.3303,25.303,25.3234,55400.0
2007-06-21 14:00:00,37.14,37.18,37.12,37.13,52200.0,25.3234,25.3507,25.3098,25.3166,52200.0
2007-06-21 14:05:00,37.12,37.13,37.1,37.1,43500.0,25.3098,25.3166,25.2962,25.2962,43500.0
2007-06-21 14:10:00,37.1,37.1,37.06,37.07,27400.0,25.2962,25.2962,25.2689,25.2757,27400.0
2007-06-21 14:15:00,37.07,37.1,37.06,37.1,34100.0,25.2757,25.2962,25.2689,25.2962,34100.0
2007-06-21 14:20:00,37.1,37.12,37.07,37.07,100100.0,25.2962,25.3098,25.2757,25.2757,100100.0
2007-06-21 14:25:00,37.07,37.08,37.04,37.05,74500.0,25.2757,25.2825,25.2553,25.2621,74500.0
2007-06-21 14:30:00,37.06,37.06,37.01,37.01,50500.0,25.2689,25.2689,25.2348,25.2348,50500.0
2007-06-21 14:35:00,37.01,37.03,36.97,36.97,54600.0,25.2348,25.2484,25.2075,25.2075,54600.0
2007-06-21 14:40:00,36.97,37.0,36.95,36.99,25000.0,25.2075,25.228,25.1939,25.2212,25000.0
2007-06-21 14:45:00,36.99,36.99,36.9,36.9,55400.0,25.2212,25.2212,25.1598,25.1598,55400.0
2007-06-21 14:50:00,36.91,37.0,36.9,36.97,49300.0,25.1666,25.228,25.1598,25.2075,49300.0
2007-06-21 14:55:00,36.97,37.02,36.97,37.0,58200.0,25.2075,25.2416,25.2075,25.228,58200.0
2007-06-21 15:00:00,37.0,37.05,37.0,37.04,38600.0,25.228,25.2621,25.228,25.2553,38600.0
2007-06-21 15:05:00,37.04,37.05,36.99,37.01,31400.0,25.2553,25.2621,25.2212,25.2348,31400.0
2007-06-21 15:10:00,37.01,37.01,36.97,37.0,51200.0,25.2348,25.2348,25.2075,25.228,51200.0
2007-06-21 15:15:00,37.0,37.08,37.0,37.04,68800.0,25.228,25.2825,25.228,25.2553,68800.0
2007-06-21 15:20:00,37.03,37.06,36.99,37.0,117000.0,25.2484,25.2689,25.2212,25.228,117000.0
2007-06-21 15:25:00,37.0,37.01,36.98,37.0,51600.0,25.228,25.2348,25.2143,25.228,51600.0
2007-06-21 15:30:00,37.0,37.05,37.0,37.04,43800.0,25.228,25.2621,25.228,25.2553,43800.0
2007-06-21 15:35:00,37.04,37.07,37.03,37.06,46200.0,25.2553,25.2757,25.2484,25.2689,46200.0
2007-06-21 15:40:00,37.06,37.08,37.03,37.07,61800.0,25.2689,25.2825,25.2484,25.2757,61800.0
2007-06-21 15:45:00,37.07,37.08,37.02,37.05,104900.0,25.2757,25.2825,25.2416,25.2621,104900.0
2007-06-21 15:50:00,37.06,37.11,37.0,37.1,151700.0,25.2689,25.303,25.228,25.2962,151700.0
2007-06-21 15:55:00,37.1,37.14,37.08,37.14,145200.0,25.2962,25.3234,25.2825,25.3234,145200.0
2007-06-22 09:30:00,36.95,37.03,36.6,36.97,135700.0,25.1939,25.2484,24.9552,25.2075,135700.0
2007-06-22 09:35:00,36.98,37.0,36.92,36.96,61700.0,25.2143,25.228,25.1734,25.2007,61700.0
2007-06-22 09:40:00,36.96,37.01,36.9,36.9,103800.0,25.2007,25.2348,25.1598,25.1598,103800.0
2007-06-22 09:45:00,36.89,36.92,36.8,36.81,130200.0,25.153,25.1734,25.0916,25.0984,130200.0
2007-06-22 09:50:00,36.81,36.86,36.76,36.77,73700.0,25.0984,25.1325,25.0643,25.0712,73700.0
2007-06-22 09:55:00,36.76,36.77,36.68,36.7,160900.0,25.0643,25.0712,25.0098,25.0234,160900.0
2007-06-22 10:00:00,36.71,36.73,36.61,36.64,128400.0,25.0302,25.0439,24.9621,24.9825,128400.0
2007-06-22 10:05:00,36.64,36.69,36.57,36.67,157600.0,24.9825,25.0166,24.9348,25.003,157600.0
2007-06-22 10:10:00,36.67,36.76,36.65,36.74,132900.0,25.003,25.0643,24.9893,25.0507,132900.0
2007-06-22 10:15:00,36.75,36.79,36.71,36.76,78300.0,25.0575,25.0848,25.0302,25.0643,78300.0
2007-06-22 10:20:00,36.76,36.92,36.75,36.87,195500.0,25.0643,25.1734,25.0575,25.1393,195500.0
2007-06-22 10:25:00,36.87,36.89,36.8,36.84,75700.0,25.1393,25.153,25.0916,25.1189,75700.0
2007-06-22 10:30:00,36.83,36.83,36.72,36.76,106600.0,25.1121,25.1121,25.0371,25.0643,106600.0
2007-06-22 10:35:00,36.75,36.85,36.71,36.82,54700.0,25.0575,25.1257,25.0302,25.1052,54700.0
2007-06-22 10:40:00,36.82,36.85,36.78,36.84,43500.0,25.1052,25.1257,25.078,25.1189,43500.0
2007-06-22 10:45:00,36.84,36.85,36.78,36.82,81400.0,25.1189,25.1257,25.078,25.1052,81400.0
2007-06-22 10:50:00,36.81,36.83,36.8,36.81,34400.0,25.0984,25.1121,25.0916,25.0984,34400.0
2007-06-22 10:55:00,36.82,36.86,36.81,36.82,29900.0,25.1052,25.1325,25.0984,25.1052,29900.0
2007-06-22 11:00:00,36.82,36.85,36.75,36.81,69500.0,25.1052,25.1257,25.0575,25.0984,69500.0
2007-06-22 11:05:00,36.8,36.84,36.8,36.82,111500.0,25.0916,25.1189,25.0916,25.1052,111500.0
2007-06-22 11:10:00,36.83,36.84,36.82,36.83,18100.0,25.1121,25.1189,25.1052,25.1121,18100.0
2007-06-22 11:15:00,36.83,36.85,36.8,36.8,85700.0,25.1121,25.1257,25.0916,25.0916,85700.0
2007-06-22 11:20:00,36.8,36.83,36.8,36.83,32300.0,25.0916,25.1121,25.0916,25.1121,32300.0
2007-06-22 11:25:00,36.83,36.88,36.81,36.87,33500.0,25.1121,25.1462,25.0984,25.1393,33500.0
2007-06-22 11:30:00,36.87,36.87,36.83,36.85,34500.0,25.1393,25.1393,25.1121,25.1257,34500.0
2007-06-22 11:35:00,36.85,36.86,36.82,36.85,23500.0,25.1257,25.1325,25.1052,25.1257,23500.0
2007-06-22 11:40:00,36.84,36.85,36.8,36.83,25100.0,25.1189,25.1257,25.0916,25.1121,25100.0
2007-06-22 11:45:00,36.83,36.87,36.77,36.87,50500.0,25.1121,25.1393,25.0712,25.1393,50500.0
2007-06-22 11:50:00,36.86,36.87,36.81,36.83,32400.0,25.1325,25.1393,25.0984,25.1121,32400.0
2007-06-22 11:55:00,36.83,36.85,36.82,36.83,23700.0,25.1121,25.1257,25.1052,25.1121,23700.0
2007-06-22 12:00:00,36.83,36.85,36.83,36.84,14500.0,25.1121,25.1257,25.1121,25.1189,14500.0
2007-06-22 12:05:00,36.84,36.84,36.82,36.82,14400.0,25.1189,25.1189,25.1052,25.1052,14400.0
2007-06-22 12:10:00,36.82,36.82,36.75,36.76,44800.0,25.1052,25.1052,25.0575,25.0643,44800.0
2007-06-22 12:15:00,36.75,36.78,36.66,36.71,46800.0,25.0575,25.078,24.9962,25.0302,46800.0
2007-06-22 12:20:00,36.71,36.71,36.64,36.65,32700.0,25.0302,25.0302,24.9825,24.9893,32700.0
2007-06-22 12:25:00,36.65,36.65,36.52,36.53,105200.0,24.9893,24.9893,24.9007,24.9075,105200.0
2007-06-22 12:30:00,36.54,36.61,36.5,36.54,125700.0,24.9143,24.9621,24.8871,24.9143,125700.0
2007-06-22 12:35:00,36.53,36.62,36.51,36.58,401800.0,24.9075,24.9689,24.8939,24.9416,401800.0
2007-06-22 12:40:00,36.58,36.62,36.57,36.59,55500.0,24.9416,24.9689,24.9348,24.9484,55500.0
2007-06-22 12:45:00,36.6,36.6,36.52,36.6,105100.0,24.9552,24.9552,24.9007,24.9552,105100.0
2007-06-22 12:50:00,36.59,36.66,36.55,36.63,79200.0,24.9484,24.9962,24.9212,24.9757,79200.0
2007-06-22 12:55:00,36.63,36.69,36.62,36.69,211200.0,24.9757,25.0166,24.9689,25.0166,211200.0
2007-06-22 13:00:00,36.68,36.68,36.48,36.5,138900.0,25.0098,25.0098,24.8734,24.8871,138900.0
2007-06-22 13:05:00,36.5,36.54,36.4,36.41,213800.0,24.8871,24.9143,24.8189,24.8257,213800.0
2007-06-22 13:10:00,36.42,36.55,36.41,36.5,64500.0,24.8325,24.9212,24.8257,24.8871,64500.0
2007-06-22 13:15:00,36.5,36.65,36.5,36.54,109100.0,24.8871,24.9893,24.8871,24.9143,109100.0
2007-06-22 13:20:00,36.55,36.68,36.53,36.65,74000.0,24.9212,25.0098,24.9075,24.9893,74000.0
2007-06-22 13:25:00,36.65,36.67,36.59,36.63,130100.0,24.9893,25.003,24.9484,24.9757,130100.0
2007-06-22 13:30:00,36.64,36.67,36.6,36.66,136600.0,24.9825,25.003,24.9552,24.9962,136600.0
2007-06-22 13:35:00,36.65,36.75,36.65,36.74,65000.0,24.9893,25.0575,24.9893,25.0507,65000.0
2007-06-22 13:40:00,36.75,36.8,36.73,36.78,79000.0,25.0575,25.0916,25.0439,25.078,79000.0
2007-06-22 13:45:00,36.78,36.8,36.75,36.76,90000.0,25.078,25.0916,25.0575,25.0643,90000.0
2007-06-22 13:50:00,36.75,36.79,36.67,36.7,51100.0,25.0575,25.0848,25.003,25.0234,51100.0
2007-06-22 13:55:00,36.71,36.8,36.67,36.76,91800.0,25.0302,25.0916,25.003,25.0643,91800.0
2007-06-22 14:00:00,36.74,36.76,36.66,36.69,53200.0,25.0507,25.0643,24.9962,25.0166,53200.0
2007-06-22 14:05:00,36.7,36.71,36.65,36.66,35200.0,25.0234,25.0302,24.9893,24.9962,35200.0
2007-06-22 14:10:00,36.66,36.71,36.66,36.68,29500.0,24.9962,25.0302,24.9962,25.0098,29500.0
2007-06-22 14:15:00,36.68,36.7,36.64,36.7,32100.0,25.0098,25.0234,24.9825,25.0234,32100.0
2007-06-22 14:20:00,36.7,36.7,36.64,36.64,1548000.0,25.0234,25.0234,24.9825,24.9825,1548000.0
2007-06-22 14:25:00,36.64,36.77,36.64,36.77,84600.0,24.9825,25.0712,24.9825,25.0712,84600.0
2007-06-22 14:30:00,36.77,36.8,36.66,36.71,105100.0,25.0712,25.0916,24.9962,25.0302,105100.0
2007-06-22 14:35:00,36.71,36.81,36.71,36.77,59900.0,25.0302,25.0984,25.0302,25.0712,59900.0
2007-06-22 14:40:00,36.78,36.86,36.77,36.84,105700.0,25.078,25.1325,25.0712,25.1189,105700.0
2007-06-22 14:45:00,36.84,36.87,36.82,36.83,120900.0,25.1189,25.1393,25.1052,25.1121,120900.0
2007-06-22 14:50:00,36.83,36.86,36.8,36.8,94600.0,25.1121,25.1325,25.0916,25.0916,94600.0
2007-06-22 14:55:00,36.8,36.81,36.76,36.78,88600.0,25.0916,25.0984,25.0643,25.078,88600.0
2007-06-22 15:00:00,36.77,36.82,36.75,36.8,88600.0,25.0712,25.1052,25.0575,25.0916,88600.0
2007-06-22 15:05:00,36.8,36.81,36.75,36.81,41400.0,25.0916,25.0984,25.0575,25.0984,41400.0
2007-06-22 15:10:00,36.8,36.82,36.79,36.8,40600.0,25.0916,25.1052,25.0848,25.0916,40600.0
2007-06-22 15:15:00,36.8,36.89,36.79,36.86,168100.0,25.0916,25.153,25.0848,25.1325,168100.0
2007-06-22 15:20:00,36.85,36.86,36.81,36.81,64900.0,25.1257,25.1325,25.0984,25.0984,64900.0
2007-06-22 15:25:00,36.82,36.83,36.75,36.75,68600.0,25.1052,25.1121,25.0575,25.0575,68600.0
2007-06-22 15:30:00,36.75,36.8,36.75,36.76,77000.0,25.0575,25.0916,25.0575,25.0643,77000.0
2007-06-22 15:35:00,36.77,36.77,36.65,36.65,108100.0,25.0712,25.0712,24.9893,24.9893,108100.0
2007-06-22 15:40:00,36.65,36.65,36.55,36.58,256600.0,24.9893,24.9893,24.9212,24.9416,256600.0
2007-06-22 15:45:00,36.57,36.65,36.57,36.61,126600.0,24.9348,24.9893,24.9348,24.9621,126600.0
2007-06-22 15:50:00,36.62,36.67,36.52,36.59,251700.0,24.9689,25.003,24.9007,24.9484,251700.0
2007-06-22 15:55:00,36.58,36.7,36.54,36.7,505400.0,24.9416,25.0234,24.9143,25.0234,505400.0
2007-06-25 09:30:00,36.8,36.99,36.7,36.84,301000.0,25.0916,25.2212,25.0234,25.1189,301000.0
2007-06-25 09:35:00,36.84,36.84,36.6,36.74,91700.0,25.1189,25.1189,24.9552,25.0507,91700.0
2007-06-25 09:40:00,36.73,36.76,36.47,36.6,131400.0,25.0439,25.0643,24.8666,24.9552,131400.0
2007-06-25 09:45:00,36.6,36.62,36.53,36.56,133100.0,24.9552,24.9689,24.9075,24.928,133100.0
2007-06-25 09:50:00,36.57,36.6,36.52,36.56,135200.0,24.9348,24.9552,24.9007,24.928,135200.0
2007-06-25 09:55:00,36.55,36.63,36.52,36.59,129900.0,24.9212,24.9757,24.9007,24.9484,129900.0
2007-06-25 10:00:00,36.59,36.64,36.58,36.59,161800.0,24.9484,24.9825,24.9416,24.9484,161800.0
2007-06-25 10:05:00,36.58,36.7,36.57,36.68,339800.0,24.9416,25.0234,24.9348,25.0098,339800.0
2007-06-25 10:10:00,36.68,36.83,36.66,36.8,165600.0,25.0098,25.1121,24.9962,25.0916,165600.0
2007-06-25 10:15:00,36.79,36.88,36.74,36.85,145800.0,25.0848,25.1462,25.0507,25.1257,145800.0
2007-06-25 10:20:00,36.85,36.86,36.78,36.8,84000.0,25.1257,25.1325,25.078,25.0916,84000.0
2007-06-25 10:25:00,36.8,36.85,36.78,36.84,86500.0,25.0916,25.1257,25.078,25.1189,86500.0
2007-06-25 10:30:00,36.84,36.9,36.84,36.89,87100.0,25.1189,25.1598,25.1189,25.153,87100.0
2007-06-25 10:35:00,36.9,36.94,36.88,36.89,86300.0,25.1598,25.1871,25.1462,25.153,86300.0
2007-06-25 10:40:00,36.89,36.9,36.8,36.86,54800.0,25.153,25.1598,25.0916,25.1325,54800.0
2007-06-25 10:45:00,36.86,36.91,36.84,36.85,43700.0,25.1325,25.1666,25.1189,25.1257,43700.0
2007-06-25 10:50:00,36.85,36.9,36.84,36.9,58500.0,25.1257,25.1598,25.1189,25.1598,58500.0
2007-06-25 10:55:00,36.9,37.0,36.9,36.99,69700.0,25.1598,25.228,25.1598,25.2212,69700.0
2007-06-25 11:00:00,36.99,37.0,36.95,36.97,69000.0,25.2212,25.228,25.1939,25.2075,69000.0
2007-06-25 11:05:00,36.97,37.0,36.9,36.9,78500.0,25.2075,25.228,25.1598,25.1598,78500.0
2007-06-25 11:10:00,36.9,36.97,36.9,36.97,70300.0,25.1598,25.2075,25.1598,25.2075,70300.0
2007-06-25 11:15:00,36.96,36.98,36.93,36.94,30800.0,25.2007,25.2143,25.1802,25.1871,30800.0
2007-06-25 11:20:00,36.94,36.98,36.89,36.89,110200.0,25.1871,25.2143,25.153,25.153,110200.0
2007-06-25 11:25:00,36.88,36.88,36.8,36.83,84400.0,25.1462,25.1462,25.0916,25.1121,84400.0
2007-06-25 11:30:00,36.83,36.83,36.78,36.78,44900.0,25.1121,25.1121,25.078,25.078,44900.0
2007-06-25 11:35:00,36.78,36.79,36.7,36.71,47300.0,25.078,25.0848,25.0234,25.0302,47300.0
2007-06-25 11:40:00,36.7,36.7,36.65,36.65,46500.0,25.0234,25.0234,24.9893,24.9893,46500.0
2007-06-25 11:45:00,36.65,36.88,36.63,36.64,84600.0,24.9893,25.1462,24.9757,24.9825,84600.0
2007-06-25 11:50:00,36.64,36.65,36.6,36.61,56800.0,24.9825,24.9893,24.9552,24.9621,56800.0
2007-06-25 11:55:00,36.61,36.62,36.57,36.57,39600.0,24.9621,24.9689,24.9348,24.9348,39600.0
2007-06-25 12:00:00,36.57,36.62,36.56,36.56,113800.0,24.9348,24.9689,24.928,24.928,113800.0
2007-06-25 12:05:00,36.57,36.61,36.57,36.61,71900.0,24.9348,24.9621,24.9348,24.9621,71900.0
2007-06-25 12:10:00,36.6,36.6,36.53,36.56,93600.0,24.9552,24.9552,24.9075,24.928,93600.0
2007-06-25 12:15:00,36.56,36.56,36.52,36.52,78300.0,24.928,24.928,24.9007,24.9007,78300.0
2007-06-25 12:20:00,36.53,36.55,36.5,36.54,116200.0,24.9075,24.9212,24.8871,24.9143,116200.0
2007-06-25 12:25:00,36.53,36.56,36.5,36.5,115200.0,24.9075,24.928,24.8871,24.8871,115200.0
2007-06-25 12:30:00,36.5,36.51,36.49,36.5,52300.0,24.8871,24.8939,24.8802,24.8871,52300.0
2007-06-25 12:35:00,36.51,36.51,36.49,36.51,103600.0,24.8939,24.8939,24.8802,24.8939,103600.0
2007-06-25 12:40:00,36.51,36.51,36.5,36.5,59400.0,24.8939,24.8939,24.8871,24.8871,59400.0
2007-06-25 12:45:00,36.5,36.51,36.49,36.51,73500.0,24.8871,24.8939,24.8802,24.8939,73500.0
2007-06-25 12:50:00,36.5,36.53,36.5,36.52,86700.0,24.8871,24.9075,24.8871,24.9007,86700.0
2007-06-25 12:55:00,36.53,36.53,36.46,36.46,70600.0,24.9075,24.9075,24.8598,24.8598,70600.0
2007-06-25 13:00:00,36.46,36.49,36.42,36.45,116400.0,24.8598,24.8802,24.8325,24.853,116400.0
2007-06-25 13:05:00,36.45,36.48,36.44,36.45,111700.0,24.853,24.8734,24.8461,24.853,111700.0
2007-06-25 13:10:00,36.45,36.47,36.45,36.45,55500.0,24.853,24.8666,24.853,24.853,55500.0
2007-06-25 13:15:00,36.45,36.46,36.44,36.46,101900.0,24.853,24.8598,24.8461,24.8598,101900.0
2007-06-25 13:20:00,36.45,36.47,36.44,36.44,51800.0,24.853,24.8666,24.8461,24.8461,51800.0
2007-06-25 13:25:00,36.45,36.47,36.44,36.44,39900.0,24.853,24.8666,24.8461,24.8461,39900.0
2007-06-25 13:30:00,36.44,36.52,36.44,36.51,51300.0,24.8461,24.9007,24.8461,24.8939,51300.0
2007-06-25 13:35:00,36.51,36.54,36.5,36.54,23600.0,24.8939,24.9143,24.8871,24.9143,23600.0
2007-06-25 13:40:00,36.53,36.54,36.51,36.54,36100.0,24.9075,24.9143,24.8939,24.9143,36100.0
2007-06-25 13:45:00,36.53,36.54,36.51,36.52,22500.0,24.9075,24.9143,24.8939,24.9007,22500.0
2007-06-25 13:50:00,36.52,36.54,36.52,36.54,26000.0,24.9007,24.9143,24.9007,24.9143,26000.0
2007-06-25 13:55:00,36.53,36.54,36.48,36.49,45500.0,24.9075,24.9143,24.8734,24.8802,45500.0
2007-06-25 14:00:00,36.49,36.52,36.48,36.5,44500.0,24.8802,24.9007,24.8734,24.8871,44500.0
2007-06-25 14:05:00,36.49,36.5,36.46,36.46,39000.0,24.8802,24.8871,24.8598,24.8598,39000.0
2007-06-25 14:10:00,36.46,36.47,36.42,36.46,109600.0,24.8598,24.8666,24.8325,24.8598,109600.0
2007-06-25 14:15:00,36.47,36.51,36.43,36.47,105800.0,24.8666,24.8939,24.8393,24.8666,105800.0
2007-06-25 14:20:00,36.48,36.48,36.43,36.44,143700.0,24.8734,24.8734,24.8393,24.8461,143700.0
2007-06-25 14:25:00,36.44,36.44,36.35,36.35,71600.0,24.8461,24.8461,24.7848,24.7848,71600.0
2007-06-25 14:30:00,36.35,36.36,36.16,36.19,311800.0,24.7848,24.7916,24.6552,24.6757,311800.0
2007-06-25 14:35:00,36.2,36.28,36.19,36.26,202400.0,24.6825,24.7371,24.6757,24.7234,202400.0
2007-06-25 14:40:00,36.26,36.35,36.19,36.2,113400.0,24.7234,24.7848,24.6757,24.6825,113400.0
2007-06-25 14:45:00,36.21,36.78,36.2,36.26,160600.0,24.6893,25.078,24.6825,24.7234,160600.0
2007-06-25 14:50:00,36.25,36.35,36.23,36.27,129500.0,24.7166,24.7848,24.703,24.7302,129500.0
2007-06-25 14:55:00,36.27,36.35,36.26,36.27,71500.0,24.7302,24.7848,24.7234,24.7302,71500.0
2007-06-25 15:00:00,36.26,36.32,36.23,36.25,174000.0,24.7234,24.7643,24.703,24.7166,174000.0
2007-06-25 15:05:00,36.26,36.31,36.2,36.23,108900.0,24.7234,24.7575,24.6825,24.703,108900.0
2007-06-25 15:10:00,36.23,36.28,36.23,36.28,69100.0,24.703,24.7371,24.703,24.7371,69100.0
2007-06-25 15:15:00,36.28,36.36,36.28,36.32,139400.0,24.7371,24.7916,24.7371,24.7643,139400.0
2007-06-25 15:20:00,36.32,36.45,36.3,36.45,263300.0,24.7643,24.853,24.7507,24.853,263300.0
2007-06-25 15:25:00,36.44,36.45,36.37,36.42,95400.0,24.8461,24.853,24.7984,24.8325,95400.0
2007-06-25 15:30:00,36.42,36.48,36.41,36.48,81600.0,24.8325,24.8734,24.8257,24.8734,81600.0
2007-06-25 15:35:00,36.48,36.49,36.41,36.46,83400.0,24.8734,24.8802,24.8257,24.8598,83400.0
2007-06-25 15:40:00,36.46,36.46,36.34,36.34,73600.0,24.8598,24.8598,24.778,24.778,73600.0
2007-06-25 15:45:00,36.35,36.43,36.28,36.37,155500.0,24.7848,24.8393,24.7371,24.7984,155500.0
2007-06-25 15:50:00,36.37,36.39,36.3,36.31,280900.0,24.7984,24.8121,24.7507,24.7575,280900.0
2007-06-25 15:55:00,36.32,36.36,36.29,36.36,163800.0,24.7643,24.7916,24.7439,24.7916,163800.0
2007-06-26 09:30:00,36.31,36.43,36.2,36.42,133500.0,24.7575,24.8393,24.6825,24.8325,133500.0
2007-06-26 09:35:00,36.42,36.43,36.3,36.38,77700.0,24.8325,24.8393,24.7507,24.8052,77700.0
2007-06-26 09:40:00,36.38,36.43,36.34,36.4,141700.0,24.8052,24.8393,24.778,24.8189,141700.0
2007-06-26 09:45:00,36.39,36.44,36.37,36.41,121000.0,24.8121,24.8461,24.7984,24.8257,121000.0
2007-06-26 09:50:00,36.4,36.49,36.4,36.47,168200.0,24.8189,24.8802,24.8189,24.8666,168200.0
2007-06-26 09:55:00,36.48,36.6,36.47,36.51,138500.0,24.8734,24.9552,24.8666,24.8939,138500.0
2007-06-26 10:00:00,36.53,36.58,36.42,36.45,247000.0,24.9075,24.9416,24.8325,24.853,247000.0
2007-06-26 10:05:00,36.45,36.49,36.42,36.43,405000.0,24.853,24.8802,24.8325,24.8393,405000.0
2007-06-26 10:10:00,36.44,36.53,36.4,36.4,428300.0,24.8461,24.9075,24.8189,24.8189,428300.0
2007-06-26 10:15:00,36.41,36.41,36.38,36.38,86400.0,24.8257,24.8257,24.8052,24.8052,86400.0
2007-06-26 10:20:00,36.38,36.4,36.32,36.33,251200.0,24.8052,24.8189,24.7643,24.7711,251200.0
2007-06-26 10:25:00,36.33,36.34,36.17,36.19,166300.0,24.7711,24.778,24.6621,24.6757,166300.0
2007-06-26 10:30:00,36.19,36.28,36.17,36.23,185700.0,24.6757,24.7371,24.6621,24.703,185700.0
2007-06-26 10:35:00,36.22,36.34,36.21,36.33,58400.0,24.6961,24.778,24.6893,24.7711,58400.0
2007-06-26 10:40:00,36.33,36.33,36.28,36.29,42100.0,24.7711,24.7711,24.7371,24.7439,42100.0
2007-06-26 10:45:00,36.29,36.29,36.23,36.24,93400.0,24.7439,24.7439,24.703,24.7098,93400.0
2007-06-26 10:50:00,36.24,36.26,36.22,36.24,90900.0,24.7098,24.7234,24.6961,24.7098,90900.0
2007-06-26 10:55:00,36.24,36.24,36.16,36.2,82900.0,24.7098,24.7098,24.6552,24.6825,82900.0
2007-06-26 11:00:00,36.2,36.25,36.19,36.25,88400.0,24.6825,24.7166,24.6757,24.7166,88400.0
2007-06-26 11:05:00,36.25,36.29,36.25,36.26,59200.0,24.7166,24.7439,24.7166,24.7234,59200.0
2007-06-26 11:10:00,36.26,36.27,36.24,36.27,114700.0,24.7234,24.7302,24.7098,24.7302,114700.0
2007-06-26 11:15:00,36.27,36.32,36.27,36.28,62100.0,24.7302,24.7643,24.7302,24.7371,62100.0
2007-06-26 11:20:00,36.28,36.3,36.27,36.27,38700.0,24.7371,24.7507,24.7302,24.7302,38700.0
2007-06-26 11:25:00,36.28,36.33,36.26,36.31,38600.0,24.7371,24.7711,24.7234,24.7575,38600.0
2007-06-26 11:30:00,36.3,36.3,36.25,36.28,40000.0,24.7507,24.7507,24.7166,24.7371,40000.0
2007-06-26 11:35:00,36.27,36.34,36.27,36.29,71400.0,24.7302,24.778,24.7302,24.7439,71400.0
2007-06-26 11:40:00,36.29,36.3,36.27,36.29,64700.0,24.7439,24.7507,24.7302,24.7439,64700.0
2007-06-26 11:45:00,36.29,36.35,36.29,36.31,94000.0,24.7439,24.7848,24.7439,24.7575,94000.0
2007-06-26 11:50:00,36.31,36.35,36.3,36.35,114300.0,24.7575,24.7848,24.7507,24.7848,114300.0
2007-06-26 11:55:00,36.34,36.38,36.32,36.38,81700.0,24.778,24.8052,24.7643,24.8052,81700.0
2007-06-26 12:00:00,36.38,36.4,36.36,36.38,59000.0,24.8052,24.8189,24.7916,24.8052,59000.0
2007-06-26 12:05:00,36.37,36.39,36.34,36.37,90800.0,24.7984,24.8121,24.778,24.7984,90800.0
2007-06-26 12:10:00,36.37,36.38,36.34,36.35,63600.0,24.7984,24.8052,24.778,24.7848,63600.0
2007-06-26 12:15:00,36.34,36.36,36.33,36.35,42100.0,24.778,24.7916,24.7711,24.7848,42100.0
2007-06-26 12:20:00,36.35,36.35,36.31,36.33,63800.0,24.7848,24.7848,24.7575,24.7711,63800.0
2007-06-26 12:25:00,36.33,36.38,36.32,36.37,81800.0,24.7711,24.8052,24.7643,24.7984,81800.0
2007-06-26 12:30:00,36.37,36.37,36.18,36.18,112600.0,24.7984,24.7984,24.6689,24.6689,112600.0
2007-06-26 12:35:00,36.17,36.18,36.06,36.07,203100.0,24.6621,24.6689,24.5871,24.5939,203100.0
2007-06-26 12:40:00,36.07,36.1,36.06,36.1,102400.0,24.5939,24.6143,24.5871,24.6143,102400.0
2007-06-26 12:45:00,36.1,36.15,36.09,36.13,130100.0,24.6143,24.6484,24.6075,24.6348,130100.0
2007-06-26 12:50:00,36.13,36.15,36.1,36.12,111100.0,24.6348,24.6484,24.6143,24.628,111100.0
2007-06-26 12:55:00,36.11,36.13,36.1,36.12,172900.0,24.6211,24.6348,24.6143,24.628,172900.0
2007-06-26 13:00:00,36.12,36.12,36.1,36.1,65900.0,24.628,24.628,24.6143,24.6143,65900.0
2007-06-26 13:05:00,36.1,36.1,36.05,36.05,93900.0,24.6143,24.6143,24.5802,24.5802,93900.0
2007-06-26 13:10:00,36.05,36.12,36.03,36.1,132100.0,24.5802,24.628,24.5666,24.6143,132100.0
2007-06-26 13:15:00,36.09,36.1,36.05,36.05,50300.0,24.6075,24.6143,24.5802,24.5802,50300.0
2007-06-26 13:20:00,36.05,36.12,36.04,36.12,95400.0,24.5802,24.628,24.5734,24.628,95400.0
2007-06-26 13:25:00,36.12,36.16,36.1,36.12,216000.0,24.628,24.6552,24.6143,24.628,216000.0
2007-06-26 13:30:00,36.12,36.13,36.08,36.12,99700.0,24.628,24.6348,24.6007,24.628,99700.0
2007-06-26 13:35:00,36.12,36.12,36.05,36.06,87000.0,24.628,24.628,24.5802,24.5871,87000.0
2007-06-26 13:40:00,36.06,36.13,36.06,36.1,87900.0,24.5871,24.6348,24.5871,24.6143,87900.0
2007-06-26 13:45:00,36.1,36.1,35.96,35.99,267800.0,24.6143,24.6143,24.5189,24.5393,267800.0
2007-06-26 13:50:00,35.99,36.01,35.99,36.01,179900.0,24.5393,24.553,24.5393,24.553,179900.0
2007-06-26 13:55:00,36.01,36.07,36.0,36.02,64200.0,24.553,24.5939,24.5461,24.5598,64200.0
2007-06-26 14:00:00,36.03,36.08,36.02,36.07,89400.0,24.5666,24.6007,24.5598,24.5939,89400.0
2007-06-26 14:05:00,36.06,36.07,36.02,36.04,84300.0,24.5871,24.5939,24.5598,24.5734,84300.0
2007-06-26 14:10:00,36.04,36.08,36.03,36.06,127200.0,24.5734,24.6007,24.5666,24.5871,127200.0
2007-06-26 14:15:00,36.05,36.06,36.0,36.04,92900.0,24.5802,24.5871,24.5461,24.5734,92900.0
2007-06-26 14:20:00,36.03,36.03,35.93,35.93,187200.0,24.5666,24.5666,24.4984,24.4984,187200.0
2007-06-26 14:25:00,35.93,35.95,35.89,35.94,264100.0,24.4984,24.512,24.4711,24.5052,264100.0
2007-06-26 14:30:00,35.94,35.96,35.91,35.95,130200.0,24.5052,24.5189,24.4848,24.512,130200.0
2007-06-26 14:35:00,35.95,35.95,35.88,35.88,194400.0,24.512,24.512,24.4643,24.4643,194400.0
2007-06-26 14:40:00,35.88,35.91,35.6,35.9,583500.0,24.4643,24.4848,24.2734,24.478,583500.0
2007-06-26 14:45:00,35.9,35.96,35.84,35.94,523900.0,24.478,24.5189,24.437,24.5052,523900.0
2007-06-26 14:50:00,35.95,35.97,35.91,35.95,158100.0,24.512,24.5257,24.4848,24.512,158100.0
2007-06-26 14:55:00,35.95,35.96,35.9,35.91,199000.0,24.512,24.5189,24.478,24.4848,199000.0
2007-06-26 15:00:00,35.91,35.91,35.79,35.86,132500.0,24.4848,24.4848,24.403,24.4507,132500.0
2007-06-26 15:05:00,35.86,35.92,35.85,35.87,146300.0,24.4507,24.4916,24.4439,24.4575,146300.0
2007-06-26 15:10:00,35.87,35.93,35.85,35.92,94000.0,24.4575,24.4984,24.4439,24.4916,94000.0
2007-06-26 15:15:00,35.92,35.93,35.88,35.92,100500.0,24.4916,24.4984,24.4643,24.4916,100500.0
2007-06-26 15:20:00,35.92,35.95,35.89,35.95,211300.0,24.4916,24.512,24.4711,24.512,211300.0
2007-06-26 15:25:00,35.95,36.05,35.89,35.94,383500.0,24.512,24.5802,24.4711,24.5052,383500.0
2007-06-26 15:30:00,35.94,35.99,35.93,35.96,167800.0,24.5052,24.5393,24.4984,24.5189,167800.0
2007-06-26 15:35:00,35.96,35.97,35.93,35.96,88700.0,24.5189,24.5257,24.4984,24.5189,88700.0
2007-06-26 15:40:00,35.95,35.96,35.9,35.9,145300.0,24.512,24.5189,24.478,24.478,145300.0
2007-06-26 15:45:00,35.9,35.97,35.9,35.97,387400.0,24.478,24.5257,24.478,24.5257,387400.0
2007-06-26 15:50:00,35.97,35.98,35.9,35.95,297100.0,24.5257,24.5325,24.478,24.512,297100.0
2007-06-26 15:55:00,35.95,35.96,35.86,35.87,384800.0,24.512,24.5189,24.4507,24.4575,384800.0
2007-06-27 09:30:00,35.62,35.87,35.17,35.28,352500.0,24.287,24.4575,23.9802,24.0552,352500.0
2007-06-27 09:35:00,35.26,35.56,35.26,35.52,298500.0,24.0416,24.2461,24.0416,24.2189,298500.0
2007-06-27 09:40:00,35.52,35.57,35.36,35.51,209800.0,24.2189,24.253,24.1098,24.212,209800.0
2007-06-27 09:45:00,35.5,35.58,35.4,35.54,360800.0,24.2052,24.2598,24.137,24.2325,360800.0
2007-06-27 09:50:00,35.54,35.57,35.5,35.53,186700.0,24.2325,24.253,24.2052,24.2257,186700.0
2007-06-27 09:55:00,35.53,35.58,35.52,35.57,422200.0,24.2257,24.2598,24.2189,24.253,422200.0
2007-06-27 10:00:00,35.56,35.57,35.4,35.4,269500.0,24.2461,24.253,24.137,24.137,269500.0
2007-06-27 10:05:00,35.4,35.5,35.38,35.48,182000.0,24.137,24.2052,24.1234,24.1916,182000.0
2007-06-27 10:10:00,35.47,35.54,35.47,35.5,109000.0,24.1848,24.2325,24.1848,24.2052,109000.0
2007-06-27 10:15:00,35.5,35.71,35.48,35.7,154900.0,24.2052,24.3484,24.1916,24.3416,154900.0
2007-06-27 10:20:00,35.7,35.75,35.67,35.74,81500.0,24.3416,24.3757,24.3211,24.3689,81500.0
2007-06-27 10:25:00,35.74,35.77,35.62,35.64,71800.0,24.3689,24.3893,24.287,24.3007,71800.0
2007-06-27 10:30:00,35.64,35.74,35.61,35.74,176400.0,24.3007,24.3689,24.2802,24.3689,176400.0
2007-06-27 10:35:00,35.74,35.78,35.72,35.77,59000.0,24.3689,24.3961,24.3552,24.3893,59000.0
2007-06-27 10:40:00,35.77,35.79,35.74,35.77,88200.0,24.3893,24.403,24.3689,24.3893,88200.0
2007-06-27 10:45:00,35.76,35.77,35.66,35.66,77800.0,24.3825,24.3893,24.3143,24.3143,77800.0
2007-06-27 10:50:00,35.66,35.69,35.61,35.61,77800.0,24.3143,24.3348,24.2802,24.2802,77800.0
2007-06-27 10:55:00,35.61,35.62,35.53,35.55,53300.0,24.2802,24.287,24.2257,24.2393,53300.0
2007-06-27 11:00:00,35.55,35.59,35.53,35.58,76500.0,24.2393,24.2666,24.2257,24.2598,76500.0
2007-06-27 11:05:00,35.58,35.62,35.57,35.59,76400.0,24.2598,24.287,24.253,24.2666,76400.0
2007-06-27 11:10:00,35.59,35.7,35.59,35.69,72000.0,24.2666,24.3416,24.2666,24.3348,72000.0
2007-06-27 11:15:00,35.7,35.8,35.7,35.8,109600.0,24.3416,24.4098,24.3416,24.4098,109600.0
2007-06-27 11:20:00,35.8,35.84,35.75,35.8,98600.0,24.4098,24.437,24.3757,24.4098,98600.0
2007-06-27 11:25:00,35.81,35.82,35.79,35.81,64900.0,24.4166,24.4234,24.403,24.4166,64900.0
2007-06-27 11:30:00,35.81,35.85,35.8,35.83,71100.0,24.4166,24.4439,24.4098,24.4302,71100.0
2007-06-27 11:35:00,35.84,35.85,35.82,35.83,100800.0,24.437,24.4439,24.4234,24.4302,100800.0
2007-06-27 11:40:00,35.83,35.87,35.83,35.85,101100.0,24.4302,24.4575,24.4302,24.4439,101100.0
2007-06-27 11:45:00,35.85,35.89,35.84,35.88,70600.0,24.4439,24.4711,24.437,24.4643,70600.0
2007-06-27 11:50:00,35.88,35.96,35.88,35.96,221500.0,24.4643,24.5189,24.4643,24.5189,221500.0
2007-06-27 11:55:00,35.95,36.04,35.95,35.95,277300.0,24.512,24.5734,24.512,24.512,277300.0
2007-06-27 12:00:00,35.96,36.19,35.96,36.18,177400.0,24.5189,24.6757,24.5189,24.6689,177400.0
2007-06-27 12:05:00,36.18,36.3,36.18,36.29,364500.0,24.6689,24.7507,24.6689,24.7439,364500.0
2007-06-27 12:10:00,36.29,36.39,36.28,36.38,305600.0,24.7439,24.8121,24.7371,24.8052,305600.0
2007-06-27 12:15:00,36.37,36.41,36.36,36.36,173200.0,24.7984,24.8257,24.7916,24.7916,173200.0
2007-06-27 12:20:00,36.36,36.37,36.34,36.37,161300.0,24.7916,24.7984,24.778,24.7984,161300.0
2007-06-27 12:25:00,36.37,36.39,36.31,36.34,132100.0,24.7984,24.8121,24.7575,24.778,132100.0
2007-06-27 12:30:00,36.34,36.44,36.34,36.42,113600.0,24.778,24.8461,24.778,24.8325,113600.0
2007-06-27 12:35:00,36.42,36.44,36.36,36.41,186200.0,24.8325,24.8461,24.7916,24.8257,186200.0
2007-06-27 12:40:00,36.41,36.45,36.38,36.44,133600.0,24.8257,24.853,24.8052,24.8461,133600.0
2007-06-27 12:45:00,36.45,36.51,36.44,36.51,158900.0,24.853,24.8939,24.8461,24.8939,158900.0
2007-06-27 12:50:00,36.51,36.64,36.51,36.64,253400.0,24.8939,24.9825,24.8939,24.9825,253400.0
2007-06-27 12:55:00,36.63,36.7,36.62,36.63,240200.0,24.9757,25.0234,24.9689,24.9757,240200.0
2007-06-27 13:00:00,36.63,36.69,36.62,36.68,116500.0,24.9757,25.0166,24.9689,25.0098,116500.0
2007-06-27 13:05:00,36.67,36.7,36.56,36.56,99700.0,25.003,25.0234,24.928,24.928,99700.0
2007-06-27 13:10:00,36.56,36.56,36.47,36.53,174300.0,24.928,24.928,24.8666,24.9075,174300.0
2007-06-27 13:15:00,36.53,36.55,36.49,36.52,113200.0,24.9075,24.9212,24.8802,24.9007,113200.0
2007-06-27 13:20:00,36.52,36.55,36.49,36.52,80400.0,24.9007,24.9212,24.8802,24.9007,80400.0
2007-06-27 13:25:00,36.52,36.57,36.52,36.55,66100.0,24.9007,24.9348,24.9007,24.9212,66100.0
2007-06-27 13:30:00,36.55,36.56,36.47,36.48,122900.0,24.9212,24.928,24.8666,24.8734,122900.0
2007-06-27 13:35:00,36.47,36.52,36.44,36.48,227500.0,24.8666,24.9007,24.8461,24.8734,227500.0
2007-06-27 13:40:00,36.49,36.51,36.43,36.46,309300.0,24.8802,24.8939,24.8393,24.8598,309300.0
2007-06-27 13:45:00,36.46,36.47,36.38,36.38,178100.0,24.8598,24.8666,24.8052,24.8052,178100.0
2007-06-27 13:50:00,36.39,36.41,36.34,36.41,194700.0,24.8121,24.8257,24.778,24.8257,194700.0
2007-06-27 13:55:00,36.41,36.44,36.37,36.38,50100.0,24.8257,24.8461,24.7984,24.8052,50100.0
2007-06-27 14:00:00,36.38,36.45,36.37,36.44,101200.0,24.8052,24.853,24.7984,24.8461,101200.0
2007-06-27 14:05:00,36.44,36.44,36.4,36.42,62300.0,24.8461,24.8461,24.8189,24.8325,62300.0
2007-06-27 14:10:00,36.42,36.47,36.4,36.44,216300.0,24.8325,24.8666,24.8189,24.8461,216300.0
2007-06-27 14:15:00,36.44,36.44,36.4,36.4,41700.0,24.8461,24.8461,24.8189,24.8189,41700.0
2007-06-27 14:20:00,36.4,36.43,36.38,36.41,96100.0,24.8189,24.8393,24.8052,24.8257,96100.0
2007-06-27 14:25:00,36.41,36.45,36.4,36.45,182400.0,24.8257,24.853,24.8189,24.853,182400.0
2007-06-27 14:30:00,36.45,36.5,36.41,36.41,210700.0,24.853,24.8871,24.8257,24.8257,210700.0
2007-06-27 14:35:00,36.42,36.5,36.42,36.46,114700.0,24.8325,24.8871,24.8325,24.8598,114700.0
2007-06-27 14:40:00,36.46,36.48,36.42,36.44,241700.0,24.8598,24.8734,24.8325,24.8461,241700.0
2007-06-27 14:45:00,36.44,36.51,36.43,36.5,195800.0,24.8461,24.8939,24.8393,24.8871,195800.0
2007-06-27 14:50:00,36.49,36.51,36.45,36.49,69100.0,24.8802,24.8939,24.853,24.8802,69100.0
2007-06-27 14:55:00,36.49,36.49,36.44,36.45,70300.0,24.8802,24.8802,24.8461,24.853,70300.0
2007-06-27 15:00:00,36.45,36.46,36.43,36.46,84800.0,24.853,24.8598,24.8393,24.8598,84800.0
2007-06-27 15:05:00,36.46,36.53,36.44,36.48,216300.0,24.8598,24.9075,24.8461,24.8734,216300.0
2007-06-27 15:10:00,36.49,36.52,36.48,36.49,81700.0,24.8802,24.9007,24.8734,24.8802,81700.0
2007-06-27 15:15:00,36.49,36.51,36.48,36.5,123800.0,24.8802,24.8939,24.8734,24.8871,123800.0
2007-06-27 15:20:00,36.51,36.52,36.48,36.51,187300.0,24.8939,24.9007,24.8734,24.8939,187300.0
2007-06-27 15:25:00,36.51,36.51,36.49,36.5,133000.0,24.8939,24.8939,24.8802,24.8871,133000.0
2007-06-27 15:30:00,36.5,36.57,36.5,36.57,132500.0,24.8871,24.9348,24.8871,24.9348,132500.0
2007-06-27 15:35:00,36.57,36.57,36.5,36.51,157500.0,24.9348,24.9348,24.8871,24.8939,157500.0
2007-06-27 15:40:00,36.51,36.57,36.5,36.56,163000.0,24.8939,24.9348,24.8871,24.928,163000.0
2007-06-27 15:45:00,36.56,36.57,36.52,36.55,175600.0,24.928,24.9348,24.9007,24.9212,175600.0
2007-06-27 15:50:00,36.56,36.57,36.52,36.56,243300.0,24.928,24.9348,24.9007,24.928,243300.0
2007-06-27 15:55:00,36.56,36.59,36.51,36.58,425800.0,24.928,24.9484,24.8939,24.9416,425800.0
2007-06-28 09:30:00,36.58,36.83,36.24,36.25,150200.0,24.9416,25.1121,24.7098,24.7166,150200.0
2007-06-28 09:35:00,36.23,36.34,36.2,36.21,122300.0,24.703,24.778,24.6825,24.6893,122300.0
2007-06-28 09:40:00,36.21,36.3,36.1,36.15,200000.0,24.6893,24.7507,24.6143,24.6484,200000.0
2007-06-28 09:45:00,36.15,36.29,36.14,36.25,634900.0,24.6484,24.7439,24.6416,24.7166,634900.0
2007-06-28 09:50:00,36.25,36.45,36.19,36.45,264000.0,24.7166,24.853,24.6757,24.853,264000.0
2007-06-28 09:55:00,36.45,36.53,36.4,36.43,316700.0,24.853,24.9075,24.8189,24.8393,316700.0
2007-06-28 10:00:00,36.42,36.58,36.4,36.51,253100.0,24.8325,24.9416,24.8189,24.8939,253100.0
2007-06-28 10:05:00,36.52,36.64,36.49,36.62,328200.0,24.9007,24.9825,24.8802,24.9689,328200.0
2007-06-28 10:10:00,36.63,36.73,36.55,36.55,179700.0,24.9757,25.0439,24.9212,24.9212,179700.0
2007-06-28 10:15:00,36.55,36.65,36.55,36.65,109000.0,24.9212,24.9893,24.9212,24.9893,109000.0
2007-06-28 10:20:00,36.65,36.71,36.56,36.57,171700.0,24.9893,25.0302,24.928,24.9348,171700.0
2007-06-28 10:25:00,36.57,36.59,36.54,36.56,94300.0,24.9348,24.9484,24.9143,24.928,94300.0
2007-06-28 10:30:00,36.55,36.59,36.55,36.58,54100.0,24.9212,24.9484,24.9212,24.9416,54100.0
2007-06-28 10:35:00,36.57,36.68,36.54,36.56,112500.0,24.9348,25.0098,24.9143,24.928,112500.0
2007-06-28 10:40:00,36.55,36.56,36.5,36.5,99300.0,24.9212,24.928,24.8871,24.8871,99300.0
2007-06-28 10:45:00,36.5,36.57,36.5,36.56,154300.0,24.8871,24.9348,24.8871,24.928,154300.0
2007-06-28 10:50:00,36.55,36.6,36.54,36.58,166000.0,24.9212,24.9552,24.9143,24.9416,166000.0
2007-06-28 10:55:00,36.58,36.64,36.58,36.64,268300.0,24.9416,24.9825,24.9416,24.9825,268300.0
2007-06-28 11:00:00,36.64,36.7,36.63,36.69,199900.0,24.9825,25.0234,24.9757,25.0166,199900.0
2007-06-28 11:05:00,36.69,36.7,36.63,36.67,115200.0,25.0166,25.0234,24.9757,25.003,115200.0
2007-06-28 11:10:00,36.67,36.75,36.66,36.72,86100.0,25.003,25.0575,24.9962,25.0371,86100.0
2007-06-28 11:15:00,36.73,36.75,36.7,36.72,118500.0,25.0439,25.0575,25.0234,25.0371,118500.0
2007-06-28 11:20:00,36.72,36.74,36.71,36.72,67100.0,25.0371,25.0507,25.0302,25.0371,67100.0
2007-06-28 11:25:00,36.73,36.87,36.72,36.87,205100.0,25.0439,25.1393,25.0371,25.1393,205100.0
2007-06-28 11:30:00,36.87,36.88,36.75,36.77,123600.0,25.1393,25.1462,25.0575,25.0712,123600.0
2007-06-28 11:35:00,36.76,36.78,36.72,36.73,53800.0,25.0643,25.078,25.0371,25.0439,53800.0
2007-06-28 11:40:00,36.74,36.74,36.7,36.72,45300.0,25.0507,25.0507,25.0234,25.0371,45300.0
2007-06-28 11:45:00,36.73,36.73,36.7,36.7,30700.0,25.0439,25.0439,25.0234,25.0234,30700.0
2007-06-28 11:50:00,36.7,36.74,36.7,36.73,58500.0,25.0234,25.0507,25.0234,25.0439,58500.0
2007-06-28 11:55:00,36.73,36.79,36.72,36.79,82900.0,25.0439,25.0848,25.0371,25.0848,82900.0
2007-06-28 12:00:00,36.79,36.82,36.78,36.8,62400.0,25.0848,25.1052,25.078,25.0916,62400.0
2007-06-28 12:05:00,36.8,36.81,36.76,36.77,64200.0,25.0916,25.0984,25.0643,25.0712,64200.0
2007-06-28 12:10:00,36.78,36.88,36.78,36.87,82300.0,25.078,25.1462,25.078,25.1393,82300.0
2007-06-28 12:15:00,36.86,36.86,36.84,36.86,16700.0,25.1325,25.1325,25.1189,25.1325,16700.0
2007-06-28 12:20:00,36.86,36.86,36.82,36.83,16400.0,25.1325,25.1325,25.1052,25.1121,16400.0
2007-06-28 12:25:00,36.83,36.83,36.81,36.81,25900.0,25.1121,25.1121,25.0984,25.0984,25900.0
2007-06-28 12:30:00,36.81,36.85,36.81,36.85,34300.0,25.0984,25.1257,25.0984,25.1257,34300.0
2007-06-28 12:35:00,36.85,36.89,36.84,36.88,34800.0,25.1257,25.153,25.1189,25.1462,34800.0
2007-06-28 12:40:00,36.88,36.88,36.87,36.88,15000.0,25.1462,25.1462,25.1393,25.1462,15000.0
2007-06-28 12:45:00,36.88,36.91,36.88,36.91,120500.0,25.1462,25.1666,25.1462,25.1666,120500.0
2007-06-28 12:50:00,36.9,36.93,36.9,36.92,67000.0,25.1598,25.1802,25.1598,25.1734,67000.0
2007-06-28 12:55:00,36.92,36.92,36.88,36.91,59500.0,25.1734,25.1734,25.1462,25.1666,59500.0
2007-06-28 13:00:00,36.91,36.92,36.9,36.9,33200.0,25.1666,25.1734,25.1598,25.1598,33200.0
2007-06-28 13:05:00,36.9,36.91,36.9,36.91,62600.0,25.1598,25.1666,25.1598,25.1666,62600.0
2007-06-28 13:10:00,36.9,36.92,36.9,36.9,57600.0,25.1598,25.1734,25.1598,25.1598,57600.0
2007-06-28 13:15:00,36.9,36.91,36.9,36.9,40000.0,25.1598,25.1666,25.1598,25.1598,40000.0
2007-06-28 13:20:00,36.9,36.91,36.88,36.9,48800.0,25.1598,25.1666,25.1462,25.1598,48800.0
2007-06-28 13:25:00,36.89,36.91,36.88,36.89,75400.0,25.153,25.1666,25.1462,25.153,75400.0
2007-06-28 13:30:00,36.89,36.9,36.87,36.9,84500.0,25.153,25.1598,25.1393,25.1598,84500.0
2007-06-28 13:35:00,36.9,36.91,36.9,36.9,41500.0,25.1598,25.1666,25.1598,25.1598,41500.0
2007-06-28 13:40:00,36.9,36.91,36.85,36.85,172100.0,25.1598,25.1666,25.1257,25.1257,172100.0
2007-06-28 13:45:00,36.85,36.87,36.85,36.87,115600.0,25.1257,25.1393,25.1257,25.1393,115600.0
2007-06-28 13:50:00,36.87,36.87,36.86,36.86,58000.0,25.1393,25.1393,25.1325,25.1325,58000.0
2007-06-28 13:55:00,36.87,36.87,36.85,36.86,152500.0,25.1393,25.1393,25.1257,25.1325,152500.0
2007-06-28 14:00:00,36.86,36.92,36.82,36.91,197000.0,25.1325,25.1734,25.1052,25.1666,197000.0
2007-06-28 14:05:00,36.9,36.91,36.87,36.89,98400.0,25.1598,25.1666,25.1393,25.153,98400.0
2007-06-28 14:10:00,36.88,36.9,36.8,36.82,80900.0,25.1462,25.1598,25.0916,25.1052,80900.0
2007-06-28 14:15:00,36.8,36.92,36.74,36.92,228700.0,25.0916,25.1734,25.0507,25.1734,228700.0
2007-06-28 14:20:00,36.91,36.95,36.89,36.95,208000.0,25.1666,25.1939,25.153,25.1939,208000.0
2007-06-28 14:25:00,36.94,36.97,36.87,36.89,134700.0,25.1871,25.2075,25.1393,25.153,134700.0
2007-06-28 14:30:00,36.88,36.88,36.63,36.63,189700.0,25.1462,25.1462,24.9757,24.9757,189700.0
2007-06-28 14:35:00,36.63,36.67,36.55,36.55,277500.0,24.9757,25.003,24.9212,24.9212,277500.0
2007-06-28 14:40:00,36.55,36.68,36.55,36.67,225300.0,24.9212,25.0098,24.9212,25.003,225300.0
2007-06-28 14:45:00,36.68,36.83,36.67,36.71,228300.0,25.0098,25.1121,25.003,25.0302,228300.0
2007-06-28 14:50:00,36.71,36.73,36.69,36.7,172200.0,25.0302,25.0439,25.0166,25.0234,172200.0
2007-06-28 14:55:00,36.7,36.73,36.67,36.72,161300.0,25.0234,25.0439,25.003,25.0371,161300.0
2007-06-28 15:00:00,36.73,36.77,36.68,36.7,150200.0,25.0439,25.0712,25.0098,25.0234,150200.0
2007-06-28 15:05:00,36.7,36.75,36.66,36.75,102200.0,25.0234,25.0575,24.9962,25.0575,102200.0
2007-06-28 15:10:00,36.75,36.76,36.73,36.74,99800.0,25.0575,25.0643,25.0439,25.0507,99800.0
2007-06-28 15:15:00,36.74,36.77,36.74,36.75,61200.0,25.0507,25.0712,25.0507,25.0575,61200.0
2007-06-28 15:20:00,36.74,36.75,36.71,36.73,133400.0,25.0507,25.0575,25.0302,25.0439,133400.0
2007-06-28 15:25:00,36.73,36.74,36.67,36.68,99500.0,25.0439,25.0507,25.003,25.0098,99500.0
2007-06-28 15:30:00,36.68,36.73,36.68,36.7,161500.0,25.0098,25.0439,25.0098,25.0234,161500.0
2007-06-28 15:35:00,36.7,36.7,36.64,36.67,152800.0,25.0234,25.0234,24.9825,25.003,152800.0
2007-06-28 15:40:00,36.67,36.67,36.59,36.59,164700.0,25.003,25.003,24.9484,24.9484,164700.0
2007-06-28 15:45:00,36.59,36.6,36.54,36.55,269100.0,24.9484,24.9552,24.9143,24.9212,269100.0
2007-06-28 15:50:00,36.55,36.59,36.54,36.57,160900.0,24.9212,24.9484,24.9143,24.9348,160900.0
2007-06-28 15:55:00,36.57,36.59,36.55,36.55,245600.0,24.9348,24.9484,24.9212,24.9212,245600.0
2007-06-29 09:30:00,36.7,36.95,36.58,36.71,114100.0,25.0234,25.1939,24.9416,25.0302,114100.0
2007-06-29 09:35:00,36.7,36.83,36.67,36.77,91100.0,25.0234,25.1121,25.003,25.0712,91100.0
2007-06-29 09:40:00,36.78,36.86,36.77,36.85,95800.0,25.078,25.1325,25.0712,25.1257,95800.0
2007-06-29 09:45:00,36.85,36.94,36.84,36.91,77800.0,25.1257,25.1871,25.1189,25.1666,77800.0
2007-06-29 09:50:00,36.9,36.94,36.86,36.93,44700.0,25.1598,25.1871,25.1325,25.1802,44700.0
2007-06-29 09:55:00,36.94,36.97,36.92,36.96,111000.0,25.1871,25.2075,25.1734,25.2007,111000.0
2007-06-29 10:00:00,36.96,37.07,36.96,37.05,175100.0,25.2007,25.2757,25.2007,25.2621,175100.0
2007-06-29 10:05:00,37.04,37.06,37.0,37.01,531700.0,25.2553,25.2689,25.228,25.2348,531700.0
2007-06-29 10:10:00,37.02,37.03,36.95,36.96,95200.0,25.2416,25.2484,25.1939,25.2007,95200.0
2007-06-29 10:15:00,36.96,36.97,36.95,36.96,122900.0,25.2007,25.2075,25.1939,25.2007,122900.0
2007-06-29 10:20:00,36.95,37.0,36.95,37.0,137000.0,25.1939,25.228,25.1939,25.228,137000.0
2007-06-29 10:25:00,37.0,37.0,36.99,37.0,100200.0,25.228,25.228,25.2212,25.228,100200.0
2007-06-29 10:30:00,36.99,37.0,36.98,36.99,36400.0,25.2212,25.228,25.2143,25.2212,36400.0
2007-06-29 10:35:00,36.99,37.0,36.99,36.99,41400.0,25.2212,25.228,25.2212,25.2212,41400.0
2007-06-29 10:40:00,36.99,37.02,36.99,36.99,135800.0,25.2212,25.2416,25.2212,25.2212,135800.0
2007-06-29 10:45:00,37.0,37.01,36.99,37.01,43900.0,25.228,25.2348,25.2212,25.2348,43900.0
2007-06-29 10:50:00,37.0,37.01,36.99,37.0,39200.0,25.228,25.2348,25.2212,25.228,39200.0
2007-06-29 10:55:00,37.0,37.02,37.0,37.01,148900.0,25.228,25.2416,25.228,25.2348,148900.0
2007-06-29 11:00:00,37.0,37.02,36.99,36.99,44600.0,25.228,25.2416,25.2212,25.2212,44600.0
2007-06-29 11:05:00,36.99,37.01,36.95,36.95,116300.0,25.2212,25.2348,25.1939,25.1939,116300.0
2007-06-29 11:10:00,36.96,36.98,36.95,36.98,73400.0,25.2007,25.2143,25.1939,25.2143,73400.0
2007-06-29 11:15:00,36.98,37.0,36.98,36.99,30800.0,25.2143,25.228,25.2143,25.2212,30800.0
2007-06-29 11:20:00,36.99,37.01,36.99,37.01,76400.0,25.2212,25.2348,25.2212,25.2348,76400.0
2007-06-29 11:25:00,37.0,37.01,37.0,37.0,22200.0,25.228,25.2348,25.228,25.228,22200.0
2007-06-29 11:30:00,37.0,37.01,37.0,37.01,21400.0,25.228,25.2348,25.228,25.2348,21400.0
2007-06-29 11:35:00,37.01,37.02,37.0,37.01,48800.0,25.2348,25.2416,25.228,25.2348,48800.0
2007-06-29 11:40:00,37.01,37.02,36.97,36.97,180700.0,25.2348,25.2416,25.2075,25.2075,180700.0
2007-06-29 11:45:00,36.97,36.98,36.93,36.97,88900.0,25.2075,25.2143,25.1802,25.2075,88900.0
2007-06-29 11:50:00,36.96,36.97,36.92,36.93,53800.0,25.2007,25.2075,25.1734,25.1802,53800.0
2007-06-29 11:55:00,36.93,36.94,36.87,36.87,61300.0,25.1802,25.1871,25.1393,25.1393,61300.0
2007-06-29 12:00:00,36.87,36.87,36.83,36.84,40500.0,25.1393,25.1393,25.1121,25.1189,40500.0
2007-06-29 12:05:00,36.83,36.83,36.75,36.79,63600.0,25.1121,25.1121,25.0575,25.0848,63600.0
2007-06-29 12:10:00,36.78,36.79,36.69,36.7,101500.0,25.078,25.0848,25.0166,25.0234,101500.0
2007-06-29 12:15:00,36.7,36.71,36.69,36.7,77000.0,25.0234,25.0302,25.0166,25.0234,77000.0
2007-06-29 12:20:00,36.69,36.69,36.63,36.64,55000.0,25.0166,25.0166,24.9757,24.9825,55000.0
2007-06-29 12:25:00,36.64,36.74,36.64,36.74,53700.0,24.9825,25.0507,24.9825,25.0507,53700.0
2007-06-29 12:30:00,36.73,36.76,36.68,36.69,117000.0,25.0439,25.0643,25.0098,25.0166,117000.0
2007-06-29 12:35:00,36.69,36.69,36.62,36.66,68600.0,25.0166,25.0166,24.9689,24.9962,68600.0
2007-06-29 12:40:00,36.65,36.68,36.65,36.68,38000.0,24.9893,25.0098,24.9893,25.0098,38000.0
2007-06-29 12:45:00,36.68,36.69,36.66,36.66,53100.0,25.0098,25.0166,24.9962,24.9962,53100.0
2007-06-29 12:50:00,36.66,36.67,36.66,36.66,22000.0,24.9962,25.003,24.9962,24.9962,22000.0
2007-06-29 12:55:00,36.66,36.67,36.62,36.62,43700.0,24.9962,25.003,24.9689,24.9689,43700.0
2007-06-29 13:00:00,36.62,36.63,36.61,36.62,61700.0,24.9689,24.9757,24.9621,24.9689,61700.0
2007-06-29 13:05:00,36.62,36.67,36.62,36.64,57200.0,24.9689,25.003,24.9689,24.9825,57200.0
2007-06-29 13:10:00,36.64,36.64,36.63,36.63,64100.0,24.9825,24.9825,24.9757,24.9757,64100.0
2007-06-29 13:15:00,36.63,36.63,36.6,36.62,50400.0,24.9757,24.9757,24.9552,24.9689,50400.0
2007-06-29 13:20:00,36.61,36.71,36.61,36.69,129300.0,24.9621,25.0302,24.9621,25.0166,129300.0
2007-06-29 13:25:00,36.69,36.7,36.68,36.68,47000.0,25.0166,25.0234,25.0098,25.0098,47000.0
2007-06-29 13:30:00,36.68,36.69,36.6,36.6,55400.0,25.0098,25.0166,24.9552,24.9552,55400.0
2007-06-29 13:35:00,36.6,36.62,36.55,36.56,97800.0,24.9552,24.9689,24.9212,24.928,97800.0
2007-06-29 13:40:00,36.56,36.57,36.5,36.55,133000.0,24.928,24.9348,24.8871,24.9212,133000.0
2007-06-29 13:45:00,36.55,36.69,36.54,36.69,77500.0,24.9212,25.0166,24.9143,25.0166,77500.0
2007-06-29 13:50:00,36.69,36.69,36.6,36.62,86400.0,25.0166,25.0166,24.9552,24.9689,86400.0
2007-06-29 13:55:00,36.61,36.63,36.6,36.61,60500.0,24.9621,24.9757,24.9552,24.9621,60500.0
2007-06-29 14:00:00,36.6,36.6,36.52,36.55,58500.0,24.9552,24.9552,24.9007,24.9212,58500.0
2007-06-29 14:05:00,36.55,36.56,36.5,36.51,79900.0,24.9212,24.928,24.8871,24.8939,79900.0
2007-06-29 14:10:00,36.5,36.5,36.42,36.48,99200.0,24.8871,24.8871,24.8325,24.8734,99200.0
2007-06-29 14:15:00,36.48,36.52,36.48,36.5,53800.0,24.8734,24.9007,24.8734,24.8871,53800.0
2007-06-29 14:20:00,36.5,36.51,36.43,36.45,77700.0,24.8871,24.8939,24.8393,24.853,77700.0
2007-06-29 14:25:00,36.44,36.49,36.32,36.35,290500.0,24.8461,24.8802,24.7643,24.7848,290500.0
2007-06-29 14:30:00,36.35,36.43,36.29,36.42,316500.0,24.7848,24.8393,24.7439,24.8325,316500.0
2007-06-29 14:35:00,36.41,36.6,36.4,36.59,284600.0,24.8257,24.9552,24.8189,24.9484,284600.0
2007-06-29 14:40:00,36.59,36.63,36.54,36.56,200500.0,24.9484,24.9757,24.9143,24.928,200500.0
2007-06-29 14:45:00,36.56,36.61,36.54,36.55,63200.0,24.928,24.9621,24.9143,24.9212,63200.0
2007-06-29 14:50:00,36.56,36.61,36.56,36.61,66300.0,24.928,24.9621,24.928,24.9621,66300.0
2007-06-29 14:55:00,36.6,36.61,36.5,36.54,120200.0,24.9552,24.9621,24.8871,24.9143,120200.0
2007-06-29 15:00:00,36.53,36.55,36.4,36.4,95600.0,24.9075,24.9212,24.8189,24.8189,95600.0
2007-06-29 15:05:00,36.4,36.42,36.3,36.39,262200.0,24.8189,24.8325,24.7507,24.8121,262200.0
2007-06-29 15:10:00,36.39,36.4,36.1,36.15,269000.0,24.8121,24.8189,24.6143,24.6484,269000.0
2007-06-29 15:15:00,36.15,36.34,36.13,36.27,204500.0,24.6484,24.778,24.6348,24.7302,204500.0
2007-06-29 15:20:00,36.27,36.29,36.24,36.28,160300.0,24.7302,24.7439,24.7098,24.7371,160300.0
2007-06-29 15:25:00,36.28,36.29,36.17,36.17,178600.0,24.7371,24.7439,24.6621,24.6621,178600.0
2007-06-29 15:30:00,36.17,36.2,36.12,36.16,183300.0,24.6621,24.6825,24.628,24.6552,183300.0
2007-06-29 15:35:00,36.15,36.37,36.15,36.37,224600.0,24.6484,24.7984,24.6484,24.7984,224600.0
2007-06-29 15:40:00,36.36,36.5,36.33,36.5,335300.0,24.7916,24.8871,24.7711,24.8871,335300.0
2007-06-29 15:45:00,36.5,36.55,36.42,36.44,273300.0,24.8871,24.9212,24.8325,24.8461,273300.0
2007-06-29 15:50:00,36.44,36.48,36.41,36.43,155900.0,24.8461,24.8734,24.8257,24.8393,155900.0
2007-06-29 15:55:00,36.43,36.46,36.39,36.43,209700.0,24.8393,24.8598,24.8121,24.8393,209700.0
2007-07-02 09:30:00,36.45,36.45,36.4,36.44,147600.0,24.853,24.853,24.8189,24.8461,147600.0
2007-07-02 09:35:00,36.43,36.43,36.28,36.28,30000.0,24.8393,24.8393,24.7371,24.7371,30000.0
2007-07-02 09:40:00,36.27,36.28,36.24,36.25,50800.0,24.7302,24.7371,24.7098,24.7166,50800.0
2007-07-02 09:45:00,36.26,36.35,36.19,36.21,81700.0,24.7234,24.7848,24.6757,24.6893,81700.0
2007-07-02 09:50:00,36.21,36.27,36.2,36.22,58300.0,24.6893,24.7302,24.6825,24.6961,58300.0
2007-07-02 09:55:00,36.21,36.24,36.19,36.23,80500.0,24.6893,24.7098,24.6757,24.703,80500.0
2007-07-02 10:00:00,36.23,36.38,36.21,36.36,155700.0,24.703,24.8052,24.6893,24.7916,155700.0
2007-07-02 10:05:00,36.37,36.45,36.36,36.44,90500.0,24.7984,24.853,24.7916,24.8461,90500.0
2007-07-02 10:10:00,36.44,36.45,36.41,36.44,46000.0,24.8461,24.853,24.8257,24.8461,46000.0
2007-07-02 10:15:00,36.45,36.45,36.41,36.42,62900.0,24.853,24.853,24.8257,24.8325,62900.0
2007-07-02 10:20:00,36.42,36.53,36.41,36.48,95000.0,24.8325,24.9075,24.8257,24.8734,95000.0
2007-07-02 10:25:00,36.48,36.53,36.48,36.5,60500.0,24.8734,24.9075,24.8734,24.8871,60500.0
2007-07-02 10:30:00,36.5,36.6,36.5,36.6,77100.0,24.8871,24.9552,24.8871,24.9552,77100.0
2007-07-02 10:35:00,36.6,36.6,36.55,36.55,92300.0,24.9552,24.9552,24.9212,24.9212,92300.0
2007-07-02 10:40:00,36.55,36.55,36.48,36.49,52800.0,24.9212,24.9212,24.8734,24.8802,52800.0
2007-07-02 10:45:00,36.48,36.48,36.41,36.42,53500.0,24.8734,24.8734,24.8257,24.8325,53500.0
2007-07-02 10:50:00,36.42,36.42,36.39,36.39,79100.0,24.8325,24.8325,24.8121,24.8121,79100.0
2007-07-02 10:55:00,36.4,36.48,36.39,36.46,61500.0,24.8189,24.8734,24.8121,24.8598,61500.0
2007-07-02 11:00:00,36.47,36.52,36.47,36.47,64700.0,24.8666,24.9007,24.8666,24.8666,64700.0
2007-07-02 11:05:00,36.47,36.52,36.42,36.51,125300.0,24.8666,24.9007,24.8325,24.8939,125300.0
2007-07-02 11:10:00,36.51,36.53,36.47,36.48,74200.0,24.8939,24.9075,24.8666,24.8734,74200.0
2007-07-02 11:15:00,36.47,36.47,36.44,36.46,51500.0,24.8666,24.8666,24.8461,24.8598,51500.0
2007-07-02 11:20:00,36.45,36.47,36.44,36.46,77300.0,24.853,24.8666,24.8461,24.8598,77300.0
2007-07-02 11:25:00,36.46,36.52,36.45,36.51,65400.0,24.8598,24.9007,24.853,24.8939,65400.0
2007-07-02 11:30:00,36.51,36.51,36.49,36.51,140800.0,24.8939,24.8939,24.8802,24.8939,140800.0
2007-07-02 11:35:00,36.51,36.52,36.5,36.51,35100.0,24.8939,24.9007,24.8871,24.8939,35100.0
2007-07-02 11:40:00,36.5,36.53,36.49,36.53,77900.0,24.8871,24.9075,24.8802,24.9075,77900.0
2007-07-02 11:45:00,36.53,36.55,36.51,36.55,65600.0,24.9075,24.9212,24.8939,24.9212,65600.0
2007-07-02 11:50:00,36.54,36.61,36.54,36.61,67700.0,24.9143,24.9621,24.9143,24.9621,67700.0
2007-07-02 11:55:00,36.6,36.63,36.59,36.6,132600.0,24.9552,24.9757,24.9484,24.9552,132600.0
2007-07-02 12:00:00,36.6,36.62,36.6,36.6,78200.0,24.9552,24.9689,24.9552,24.9552,78200.0
2007-07-02 12:05:00,36.61,36.64,36.6,36.64,87100.0,24.9621,24.9825,24.9552,24.9825,87100.0
2007-07-02 12:10:00,36.64,36.65,36.61,36.61,120900.0,24.9825,24.9893,24.9621,24.9621,120900.0
2007-07-02 12:15:00,36.6,36.61,36.56,36.6,80800.0,24.9552,24.9621,24.928,24.9552,80800.0
2007-07-02 12:20:00,36.6,36.62,36.58,36.6,100500.0,24.9552,24.9689,24.9416,24.9552,100500.0
2007-07-02 12:25:00,36.59,36.61,36.57,36.6,65800.0,24.9484,24.9621,24.9348,24.9552,65800.0
2007-07-02 12:30:00,36.6,36.62,36.59,36.59,55600.0,24.9552,24.9689,24.9484,24.9484,55600.0
2007-07-02 12:35:00,36.59,36.61,36.56,36.6,77600.0,24.9484,24.9621,24.928,24.9552,77600.0
2007-07-02 12:40:00,36.6,36.61,36.58,36.6,135500.0,24.9552,24.9621,24.9416,24.9552,135500.0
2007-07-02 12:45:00,36.6,36.64,36.59,36.63,118000.0,24.9552,24.9825,24.9484,24.9757,118000.0
2007-07-02 12:50:00,36.63,36.65,36.59,36.59,63100.0,24.9757,24.9893,24.9484,24.9484,63100.0
2007-07-02 12:55:00,36.59,36.6,36.58,36.59,14200.0,24.9484,24.9552,24.9416,24.9484,14200.0
2007-07-02 13:00:00,36.58,36.58,36.54,36.54,23800.0,24.9416,24.9416,24.9143,24.9143,23800.0
2007-07-02 13:05:00,36.54,36.61,36.54,36.6,116000.0,24.9143,24.9621,24.9143,24.9552,116000.0
2007-07-02 13:10:00,36.6,36.61,36.59,36.6,36400.0,24.9552,24.9621,24.9484,24.9552,36400.0
2007-07-02 13:15:00,36.59,36.61,36.59,36.61,57200.0,24.9484,24.9621,24.9484,24.9621,57200.0
2007-07-02 13:20:00,36.6,36.61,36.59,36.6,44200.0,24.9552,24.9621,24.9484,24.9552,44200.0
2007-07-02 13:25:00,36.6,36.61,36.59,36.59,62300.0,24.9552,24.9621,24.9484,24.9484,62300.0
2007-07-02 13:30:00,36.59,36.59,36.58,36.58,12500.0,24.9484,24.9484,24.9416,24.9416,12500.0
2007-07-02 13:35:00,36.58,36.63,36.58,36.62,70400.0,24.9416,24.9757,24.9416,24.9689,70400.0
2007-07-02 13:40:00,36.62,36.62,36.61,36.62,20200.0,24.9689,24.9689,24.9621,24.9689,20200.0
2007-07-02 13:45:00,36.62,36.66,36.61,36.65,110500.0,24.9689,24.9962,24.9621,24.9893,110500.0
2007-07-02 13:50:00,36.66,36.66,36.65,36.65,16000.0,24.9962,24.9962,24.9893,24.9893,16000.0
2007-07-02 13:55:00,36.65,36.66,36.62,36.62,39900.0,24.9893,24.9962,24.9689,24.9689,39900.0
2007-07-02 14:00:00,36.62,36.62,36.6,36.6,22100.0,24.9689,24.9689,24.9552,24.9552,22100.0
2007-07-02 14:05:00,36.6,36.63,36.58,36.63,132900.0,24.9552,24.9757,24.9416,24.9757,132900.0
2007-07-02 14:10:00,36.63,36.63,36.61,36.61,30800.0,24.9757,24.9757,24.9621,24.9621,30800.0
2007-07-02 14:15:00,36.6,36.6,36.55,36.55,25500.0,24.9552,24.9552,24.9212,24.9212,25500.0
2007-07-02 14:20:00,36.55,36.56,36.51,36.52,69800.0,24.9212,24.928,24.8939,24.9007,69800.0
2007-07-02 14:25:00,36.52,36.6,36.47,36.48,668800.0,24.9007,24.9552,24.8666,24.8734,668800.0
2007-07-02 14:30:00,36.48,36.6,36.45,36.45,256900.0,24.8734,24.9552,24.853,24.853,256900.0
2007-07-02 14:35:00,36.45,36.5,36.44,36.45,386900.0,24.853,24.8871,24.8461,24.853,386900.0
2007-07-02 14:40:00,36.44,36.45,36.42,36.43,79100.0,24.8461,24.853,24.8325,24.8393,79100.0
2007-07-02 14:45:00,36.42,36.43,36.35,36.36,73300.0,24.8325,24.8393,24.7848,24.7916,73300.0
2007-07-02 14:50:00,36.37,36.41,36.36,36.4,139200.0,24.7984,24.8257,24.7916,24.8189,139200.0
2007-07-02 14:55:00,36.39,36.45,36.39,36.43,79200.0,24.8121,24.853,24.8121,24.8393,79200.0
2007-07-02 15:00:00,36.43,36.44,36.35,36.35,76800.0,24.8393,24.8461,24.7848,24.7848,76800.0
2007-07-02 15:05:00,36.35,36.36,36.34,36.35,59100.0,24.7848,24.7916,24.778,24.7848,59100.0
2007-07-02 15:10:00,36.35,36.36,36.34,36.34,67900.0,24.7848,24.7916,24.778,24.778,67900.0
2007-07-02 15:15:00,36.34,36.42,36.34,36.42,139900.0,24.778,24.8325,24.778,24.8325,139900.0
2007-07-02 15:20:00,36.42,36.42,36.39,36.42,120900.0,24.8325,24.8325,24.8121,24.8325,120900.0
2007-07-02 15:25:00,36.42,36.45,36.41,36.45,91600.0,24.8325,24.853,24.8257,24.853,91600.0
2007-07-02 15:30:00,36.46,36.48,36.45,36.47,63800.0,24.8598,24.8734,24.853,24.8666,63800.0
2007-07-02 15:35:00,36.46,36.47,36.44,36.46,88900.0,24.8598,24.8666,24.8461,24.8598,88900.0
2007-07-02 15:40:00,36.45,36.48,36.39,36.39,227100.0,24.853,24.8734,24.8121,24.8121,227100.0
2007-07-02 15:45:00,36.39,36.41,36.37,36.41,138400.0,24.8121,24.8257,24.7984,24.8257,138400.0
2007-07-02 15:50:00,36.41,36.45,36.41,36.44,174300.0,24.8257,24.853,24.8257,24.8461,174300.0
2007-07-02 15:55:00,36.45,36.54,36.44,36.54,243100.0,24.853,24.9143,24.8461,24.9143,243100.0
2007-07-03 09:30:00,36.44,36.9,36.35,36.6,140800.0,24.8461,25.1598,24.7848,24.9552,140800.0
2007-07-03 09:35:00,36.6,36.61,36.38,36.53,102600.0,24.9552,24.9621,24.8052,24.9075,102600.0
2007-07-03 09:40:00,36.53,36.55,36.45,36.47,80400.0,24.9075,24.9212,24.853,24.8666,80400.0
2007-07-03 09:45:00,36.48,36.53,36.45,36.5,53500.0,24.8734,24.9075,24.853,24.8871,53500.0
2007-07-03 09:50:00,36.5,36.52,36.47,36.48,55000.0,24.8871,24.9007,24.8666,24.8734,55000.0
2007-07-03 09:55:00,36.48,36.48,36.46,36.46,23800.0,24.8734,24.8734,24.8598,24.8598,23800.0
2007-07-03 10:00:00,36.47,36.49,36.35,36.38,119000.0,24.8666,24.8802,24.7848,24.8052,119000.0
2007-07-03 10:05:00,36.37,36.4,36.33,36.37,66500.0,24.7984,24.8189,24.7711,24.7984,66500.0
2007-07-03 10:10:00,36.37,36.42,36.35,36.4,54200.0,24.7984,24.8325,24.7848,24.8189,54200.0
2007-07-03 10:15:00,36.4,36.41,36.36,36.39,44900.0,24.8189,24.8257,24.7916,24.8121,44900.0
2007-07-03 10:20:00,36.4,36.47,36.39,36.45,36000.0,24.8189,24.8666,24.8121,24.853,36000.0
2007-07-03 10:25:00,36.44,36.45,36.41,36.42,18000.0,24.8461,24.853,24.8257,24.8325,18000.0
2007-07-03 10:30:00,36.42,36.42,36.4,36.42,53400.0,24.8325,24.8325,24.8189,24.8325,53400.0
2007-07-03 10:35:00,36.42,36.46,36.39,36.45,116200.0,24.8325,24.8598,24.8121,24.853,116200.0
2007-07-03 10:40:00,36.45,36.47,36.43,36.46,60600.0,24.853,24.8666,24.8393,24.8598,60600.0
2007-07-03 10:45:00,36.46,36.5,36.45,36.49,41200.0,24.8598,24.8871,24.853,24.8802,41200.0
2007-07-03 10:50:00,36.49,36.5,36.44,36.44,51900.0,24.8802,24.8871,24.8461,24.8461,51900.0
2007-07-03 10:55:00,36.44,36.45,36.42,36.42,63400.0,24.8461,24.853,24.8325,24.8325,63400.0
2007-07-03 11:00:00,36.43,36.43,36.38,36.39,52200.0,24.8393,24.8393,24.8052,24.8121,52200.0
2007-07-03 11:05:00,36.39,36.41,36.38,36.38,48300.0,24.8121,24.8257,24.8052,24.8052,48300.0
2007-07-03 11:10:00,36.38,36.4,36.35,36.36,85000.0,24.8052,24.8189,24.7848,24.7916,85000.0
2007-07-03 11:15:00,36.36,36.41,36.36,36.38,47500.0,24.7916,24.8257,24.7916,24.8052,47500.0
2007-07-03 11:20:00,36.38,36.39,36.37,36.39,44900.0,24.8052,24.8121,24.7984,24.8121,44900.0
2007-07-03 11:25:00,36.4,36.41,36.39,36.39,29500.0,24.8189,24.8257,24.8121,24.8121,29500.0
2007-07-03 11:30:00,36.4,36.51,36.4,36.5,125400.0,24.8189,24.8939,24.8189,24.8871,125400.0
2007-07-03 11:35:00,36.5,36.52,36.43,36.51,82600.0,24.8871,24.9007,24.8393,24.8939,82600.0
2007-07-03 11:40:00,36.5,36.57,36.48,36.49,59200.0,24.8871,24.9348,24.8734,24.8802,59200.0
2007-07-03 11:45:00,36.48,36.53,36.48,36.52,71700.0,24.8734,24.9075,24.8734,24.9007,71700.0
2007-07-03 11:50:00,36.53,36.53,36.52,36.53,46700.0,24.9075,24.9075,24.9007,24.9075,46700.0
2007-07-03 11:55:00,36.53,36.54,36.52,36.54,44500.0,24.9075,24.9143,24.9007,24.9143,44500.0
2007-07-03 12:00:00,36.54,36.55,36.53,36.53,41400.0,24.9143,24.9212,24.9075,24.9075,41400.0
2007-07-03 12:05:00,36.53,36.54,36.47,36.47,62200.0,24.9075,24.9143,24.8666,24.8666,62200.0
2007-07-03 12:10:00,36.47,36.52,36.45,36.51,74700.0,24.8666,24.9007,24.853,24.8939,74700.0
2007-07-03 12:15:00,36.5,36.53,36.5,36.5,32600.0,24.8871,24.9075,24.8871,24.8871,32600.0
2007-07-03 12:20:00,36.51,36.53,36.5,36.53,52100.0,24.8939,24.9075,24.8871,24.9075,52100.0
2007-07-03 12:25:00,36.53,36.54,36.51,36.54,42200.0,24.9075,24.9143,24.8939,24.9143,42200.0
2007-07-03 12:30:00,36.54,36.55,36.48,36.49,68100.0,24.9143,24.9212,24.8734,24.8802,68100.0
2007-07-03 12:35:00,36.49,36.51,36.48,36.51,48600.0,24.8802,24.8939,24.8734,24.8939,48600.0
2007-07-03 12:40:00,36.5,36.51,36.48,36.5,56300.0,24.8871,24.8939,24.8734,24.8871,56300.0
2007-07-03 12:45:00,36.51,36.51,36.47,36.47,72400.0,24.8939,24.8939,24.8666,24.8666,72400.0
2007-07-03 12:50:00,36.47,36.5,36.4,36.49,105200.0,24.8666,24.8871,24.8189,24.8802,105200.0
2007-07-03 12:55:00,36.5,36.55,36.48,36.54,114700.0,24.8871,24.9212,24.8734,24.9143,114700.0
2007-07-05 09:30:00,36.55,36.95,36.13,36.51,184700.0,24.9212,25.1939,24.6348,24.8939,184700.0
2007-07-05 09:35:00,36.52,36.54,36.46,36.46,39300.0,24.9007,24.9143,24.8598,24.8598,39300.0
2007-07-05 09:40:00,36.46,36.51,36.46,36.49,43400.0,24.8598,24.8939,24.8598,24.8802,43400.0
2007-07-05 09:45:00,36.48,36.48,36.38,36.39,123800.0,24.8734,24.8734,24.8052,24.8121,123800.0
2007-07-05 09:50:00,36.39,36.47,36.38,36.46,84600.0,24.8121,24.8666,24.8052,24.8598,84600.0
2007-07-05 09:55:00,36.47,36.48,36.39,36.39,68500.0,24.8666,24.8734,24.8121,24.8121,68500.0
2007-07-05 10:00:00,36.4,36.41,36.29,36.33,178800.0,24.8189,24.8257,24.7439,24.7711,178800.0
2007-07-05 10:05:00,36.34,36.37,36.27,36.35,80300.0,24.778,24.7984,24.7302,24.7848,80300.0
2007-07-05 10:10:00,36.35,36.4,36.31,36.35,71900.0,24.7848,24.8189,24.7575,24.7848,71900.0
2007-07-05 10:15:00,36.36,36.36,36.3,36.3,35800.0,24.7916,24.7916,24.7507,24.7507,35800.0
2007-07-05 10:20:00,36.3,36.39,36.3,36.36,44800.0,24.7507,24.8121,24.7507,24.7916,44800.0
2007-07-05 10:25:00,36.34,36.38,36.33,36.36,34300.0,24.778,24.8052,24.7711,24.7916,34300.0
2007-07-05 10:30:00,36.36,36.53,36.36,36.53,87600.0,24.7916,24.9075,24.7916,24.9075,87600.0
2007-07-05 10:35:00,36.53,36.54,36.45,36.49,64200.0,24.9075,24.9143,24.853,24.8802,64200.0
2007-07-05 10:40:00,36.49,36.58,36.49,36.57,77700.0,24.8802,24.9416,24.8802,24.9348,77700.0
2007-07-05 10:45:00,36.57,36.59,36.53,36.54,57800.0,24.9348,24.9484,24.9075,24.9143,57800.0
2007-07-05 10:50:00,36.53,36.65,36.5,36.64,80000.0,24.9075,24.9893,24.8871,24.9825,80000.0
2007-07-05 10:55:00,36.64,36.65,36.54,36.54,63700.0,24.9825,24.9893,24.9143,24.9143,63700.0
2007-07-05 11:00:00,36.55,36.55,36.44,36.45,63300.0,24.9212,24.9212,24.8461,24.853,63300.0
2007-07-05 11:05:00,36.45,36.48,36.44,36.45,42100.0,24.853,24.8734,24.8461,24.853,42100.0
2007-07-05 11:10:00,36.45,36.56,36.44,36.56,51700.0,24.853,24.928,24.8461,24.928,51700.0
2007-07-05 11:15:00,36.56,36.56,36.51,36.51,19500.0,24.928,24.928,24.8939,24.8939,19500.0
2007-07-05 11:20:00,36.52,36.57,36.51,36.55,43500.0,24.9007,24.9348,24.8939,24.9212,43500.0
2007-07-05 11:25:00,36.54,36.55,36.48,36.5,55900.0,24.9143,24.9212,24.8734,24.8871,55900.0
2007-07-05 11:30:00,36.51,36.54,36.46,36.54,181800.0,24.8939,24.9143,24.8598,24.9143,181800.0
2007-07-05 11:35:00,36.54,36.54,36.53,36.54,5800.0,24.9143,24.9143,24.9075,24.9143,5800.0
2007-07-05 11:40:00,36.53,36.59,36.53,36.56,40200.0,24.9075,24.9484,24.9075,24.928,40200.0
2007-07-05 11:45:00,36.56,36.56,36.5,36.5,22200.0,24.928,24.928,24.8871,24.8871,22200.0
2007-07-05 11:50:00,36.5,36.51,36.5,36.5,24500.0,24.8871,24.8939,24.8871,24.8871,24500.0
2007-07-05 11:55:00,36.51,36.51,36.48,36.51,40600.0,24.8939,24.8939,24.8734,24.8939,40600.0
2007-07-05 12:00:00,36.5,36.53,36.47,36.51,34000.0,24.8871,24.9075,24.8666,24.8939,34000.0
2007-07-05 12:05:00,36.51,36.52,36.47,36.47,137700.0,24.8939,24.9007,24.8666,24.8666,137700.0
2007-07-05 12:10:00,36.48,36.51,36.46,36.5,50500.0,24.8734,24.8939,24.8598,24.8871,50500.0
2007-07-05 12:15:00,36.5,36.54,36.47,36.47,63600.0,24.8871,24.9143,24.8666,24.8666,63600.0
2007-07-05 12:20:00,36.47,36.48,36.42,36.42,109900.0,24.8666,24.8734,24.8325,24.8325,109900.0
2007-07-05 12:25:00,36.42,36.43,36.36,36.38,79300.0,24.8325,24.8393,24.7916,24.8052,79300.0
2007-07-05 12:30:00,36.39,36.43,36.35,36.37,104900.0,24.8121,24.8393,24.7848,24.7984,104900.0
2007-07-05 12:35:00,36.38,36.4,36.33,36.38,103300.0,24.8052,24.8189,24.7711,24.8052,103300.0
2007-07-05 12:40:00,36.37,36.37,36.33,36.34,26000.0,24.7984,24.7984,24.7711,24.778,26000.0
2007-07-05 12:45:00,36.34,36.35,36.31,36.32,39600.0,24.778,24.7848,24.7575,24.7643,39600.0
2007-07-05 12:50:00,36.32,36.41,36.31,36.4,132400.0,24.7643,24.8257,24.7575,24.8189,132400.0
2007-07-05 12:55:00,36.4,36.41,36.4,36.4,22100.0,24.8189,24.8257,24.8189,24.8189,22100.0
2007-07-05 13:00:00,36.4,36.46,36.4,36.44,39500.0,24.8189,24.8598,24.8189,24.8461,39500.0
2007-07-05 13:05:00,36.44,36.46,36.44,36.46,31300.0,24.8461,24.8598,24.8461,24.8598,31300.0
2007-07-05 13:10:00,36.46,36.5,36.46,36.47,21400.0,24.8598,24.8871,24.8598,24.8666,21400.0
2007-07-05 13:15:00,36.47,36.5,36.46,36.49,37000.0,24.8666,24.8871,24.8598,24.8802,37000.0
2007-07-05 13:20:00,36.5,36.53,36.48,36.52,43700.0,24.8871,24.9075,24.8734,24.9007,43700.0
2007-07-05 13:25:00,36.52,36.52,36.49,36.5,32800.0,24.9007,24.9007,24.8802,24.8871,32800.0
2007-07-05 13:30:00,36.5,36.52,36.48,36.49,46800.0,24.8871,24.9007,24.8734,24.8802,46800.0
2007-07-05 13:35:00,36.49,36.54,36.48,36.5,39200.0,24.8802,24.9143,24.8734,24.8871,39200.0
2007-07-05 13:40:00,36.5,36.52,36.38,36.5,50100.0,24.8871,24.9007,24.8052,24.8871,50100.0
2007-07-05 13:45:00,36.5,36.5,36.49,36.5,15700.0,24.8871,24.8871,24.8802,24.8871,15700.0
2007-07-05 13:50:00,36.49,36.54,36.49,36.5,61600.0,24.8802,24.9143,24.8802,24.8871,61600.0
2007-07-05 13:55:00,36.5,36.53,36.49,36.53,37000.0,24.8871,24.9075,24.8802,24.9075,37000.0
2007-07-05 14:00:00,36.53,36.53,36.5,36.5,118000.0,24.9075,24.9075,24.8871,24.8871,118000.0
2007-07-05 14:05:00,36.51,36.53,36.5,36.5,46800.0,24.8939,24.9075,24.8871,24.8871,46800.0
2007-07-05 14:10:00,36.51,36.53,36.51,36.53,40100.0,24.8939,24.9075,24.8939,24.9075,40100.0
2007-07-05 14:15:00,36.51,36.59,36.51,36.53,48700.0,24.8939,24.9484,24.8939,24.9075,48700.0
2007-07-05 14:20:00,36.54,36.54,36.52,36.52,27300.0,24.9143,24.9143,24.9007,24.9007,27300.0
2007-07-05 14:25:00,36.53,36.57,36.52,36.57,40100.0,24.9075,24.9348,24.9007,24.9348,40100.0
2007-07-05 14:30:00,36.57,36.6,36.56,36.59,50000.0,24.9348,24.9552,24.928,24.9484,50000.0
2007-07-05 14:35:00,36.59,36.63,36.56,36.59,68400.0,24.9484,24.9757,24.928,24.9484,68400.0
2007-07-05 14:40:00,36.6,36.6,36.57,36.59,33200.0,24.9552,24.9552,24.9348,24.9484,33200.0
2007-07-05 14:45:00,36.58,36.6,36.58,36.6,34700.0,24.9416,24.9552,24.9416,24.9552,34700.0
2007-07-05 14:50:00,36.59,36.61,36.57,36.59,28200.0,24.9484,24.9621,24.9348,24.9484,28200.0
2007-07-05 14:55:00,36.6,36.62,36.56,36.62,34700.0,24.9552,24.9689,24.928,24.9689,34700.0
2007-07-05 15:00:00,36.62,36.62,36.57,36.57,57100.0,24.9689,24.9689,24.9348,24.9348,57100.0
2007-07-05 15:05:00,36.57,36.59,36.54,36.58,61000.0,24.9348,24.9484,24.9143,24.9416,61000.0
2007-07-05 15:10:00,36.57,36.57,36.53,36.55,68900.0,24.9348,24.9348,24.9075,24.9212,68900.0
2007-07-05 15:15:00,36.54,36.57,36.54,36.55,77300.0,24.9143,24.9348,24.9143,24.9212,77300.0
2007-07-05 15:20:00,36.55,36.57,36.54,36.55,56300.0,24.9212,24.9348,24.9143,24.9212,56300.0
2007-07-05 15:25:00,36.55,36.58,36.55,36.57,49600.0,24.9212,24.9416,24.9212,24.9348,49600.0
2007-07-05 15:30:00,36.57,36.58,36.56,36.57,40700.0,24.9348,24.9416,24.928,24.9348,40700.0
2007-07-05 15:35:00,36.57,36.58,36.55,36.57,61600.0,24.9348,24.9416,24.9212,24.9348,61600.0
2007-07-05 15:40:00,36.58,36.58,36.5,36.51,91600.0,24.9416,24.9416,24.8871,24.8939,91600.0
2007-07-05 15:45:00,36.51,36.54,36.49,36.54,79400.0,24.8939,24.9143,24.8802,24.9143,79400.0
2007-07-05 15:50:00,36.54,36.56,36.53,36.55,86200.0,24.9143,24.928,24.9075,24.9212,86200.0
2007-07-05 15:55:00,36.55,36.58,36.54,36.57,96600.0,24.9212,24.9416,24.9143,24.9348,96600.0
2007-07-06 09:30:00,36.6,36.6,36.47,36.51,132700.0,24.9552,24.9552,24.8666,24.8939,132700.0
2007-07-06 09:35:00,36.53,36.57,36.36,36.44,73800.0,24.9075,24.9348,24.7916,24.8461,73800.0
2007-07-06 09:40:00,36.43,36.44,36.35,36.36,80100.0,24.8393,24.8461,24.7848,24.7916,80100.0
2007-07-06 09:45:00,36.37,36.37,36.3,36.35,103200.0,24.7984,24.7984,24.7507,24.7848,103200.0
2007-07-06 09:50:00,36.35,36.36,36.31,36.31,42400.0,24.7848,24.7916,24.7575,24.7575,42400.0
2007-07-06 09:55:00,36.31,36.4,36.31,36.36,87200.0,24.7575,24.8189,24.7575,24.7916,87200.0
2007-07-06 10:00:00,36.36,36.42,36.36,36.38,66500.0,24.7916,24.8325,24.7916,24.8052,66500.0
2007-07-06 10:05:00,36.38,36.44,36.37,36.43,73400.0,24.8052,24.8461,24.7984,24.8393,73400.0
2007-07-06 10:10:00,36.43,36.46,36.35,36.45,91000.0,24.8393,24.8598,24.7848,24.853,91000.0
2007-07-06 10:15:00,36.45,36.48,36.44,36.46,64700.0,24.853,24.8734,24.8461,24.8598,64700.0
2007-07-06 10:20:00,36.46,36.49,36.42,36.48,82000.0,24.8598,24.8802,24.8325,24.8734,82000.0
2007-07-06 10:25:00,36.47,36.49,36.46,36.49,18000.0,24.8666,24.8802,24.8598,24.8802,18000.0
2007-07-06 10:30:00,36.49,36.54,36.47,36.48,90100.0,24.8802,24.9143,24.8666,24.8734,90100.0
2007-07-06 10:35:00,36.49,36.54,36.48,36.49,71800.0,24.8802,24.9143,24.8734,24.8802,71800.0
2007-07-06 10:40:00,36.5,36.53,36.48,36.52,71900.0,24.8871,24.9075,24.8734,24.9007,71900.0
2007-07-06 10:45:00,36.51,36.59,36.51,36.57,49100.0,24.8939,24.9484,24.8939,24.9348,49100.0
2007-07-06 10:50:00,36.58,36.65,36.53,36.56,134100.0,24.9416,24.9893,24.9075,24.928,134100.0
2007-07-06 10:55:00,36.56,36.56,36.48,36.53,92400.0,24.928,24.928,24.8734,24.9075,92400.0
2007-07-06 11:00:00,36.52,36.58,36.52,36.57,69200.0,24.9007,24.9416,24.9007,24.9348,69200.0
2007-07-06 11:05:00,36.57,36.61,36.56,36.6,97600.0,24.9348,24.9621,24.928,24.9552,97600.0
2007-07-06 11:10:00,36.6,36.63,36.58,36.58,56800.0,24.9552,24.9757,24.9416,24.9416,56800.0
2007-07-06 11:15:00,36.59,36.61,36.58,36.58,30700.0,24.9484,24.9621,24.9416,24.9416,30700.0
2007-07-06 11:20:00,36.59,36.68,36.59,36.67,67300.0,24.9484,25.0098,24.9484,25.003,67300.0
2007-07-06 11:25:00,36.67,36.68,36.64,36.65,42700.0,25.003,25.0098,24.9825,24.9893,42700.0
2007-07-06 11:30:00,36.66,36.71,36.65,36.7,81700.0,24.9962,25.0302,24.9893,25.0234,81700.0
2007-07-06 11:35:00,36.7,36.72,36.69,36.71,41100.0,25.0234,25.0371,25.0166,25.0302,41100.0
2007-07-06 11:40:00,36.71,36.71,36.63,36.63,51700.0,25.0302,25.0302,24.9757,24.9757,51700.0
2007-07-06 11:45:00,36.63,36.63,36.59,36.59,40200.0,24.9757,24.9757,24.9484,24.9484,40200.0
2007-07-06 11:50:00,36.6,36.6,36.59,36.59,48200.0,24.9552,24.9552,24.9484,24.9484,48200.0
2007-07-06 11:55:00,36.59,36.6,36.55,36.58,68700.0,24.9484,24.9552,24.9212,24.9416,68700.0
2007-07-06 12:00:00,36.58,36.6,36.57,36.59,23600.0,24.9416,24.9552,24.9348,24.9484,23600.0
2007-07-06 12:05:00,36.6,36.68,36.6,36.65,99300.0,24.9552,25.0098,24.9552,24.9893,99300.0
2007-07-06 12:10:00,36.64,36.67,36.63,36.66,48700.0,24.9825,25.003,24.9757,24.9962,48700.0
2007-07-06 12:15:00,36.65,36.72,36.64,36.71,123800.0,24.9893,25.0371,24.9825,25.0302,123800.0
2007-07-06 12:20:00,36.71,36.72,36.68,36.69,87100.0,25.0302,25.0371,25.0098,25.0166,87100.0
2007-07-06 12:25:00,36.69,36.75,36.67,36.74,77300.0,25.0166,25.0575,25.003,25.0507,77300.0
2007-07-06 12:30:00,36.74,36.77,36.74,36.75,64300.0,25.0507,25.0712,25.0507,25.0575,64300.0
2007-07-06 12:35:00,36.75,36.81,36.75,36.8,58700.0,25.0575,25.0984,25.0575,25.0916,58700.0
2007-07-06 12:40:00,36.79,36.85,36.79,36.83,65800.0,25.0848,25.1257,25.0848,25.1121,65800.0
2007-07-06 12:45:00,36.83,36.83,36.78,36.78,104300.0,25.1121,25.1121,25.078,25.078,104300.0
2007-07-06 12:50:00,36.79,36.8,36.78,36.8,30200.0,25.0848,25.0916,25.078,25.0916,30200.0
2007-07-06 12:55:00,36.8,36.8,36.76,36.76,36900.0,25.0916,25.0916,25.0643,25.0643,36900.0
2007-07-06 13:00:00,36.75,36.75,36.68,36.71,115000.0,25.0575,25.0575,25.0098,25.0302,115000.0
2007-07-06 13:05:00,36.7,36.7,36.66,36.66,105000.0,25.0234,25.0234,24.9962,24.9962,105000.0
2007-07-06 13:10:00,36.67,36.67,36.65,36.65,43800.0,25.003,25.003,24.9893,24.9893,43800.0
2007-07-06 13:15:00,36.65,36.68,36.62,36.65,97400.0,24.9893,25.0098,24.9689,24.9893,97400.0
2007-07-06 13:20:00,36.64,36.73,36.64,36.71,94800.0,24.9825,25.0439,24.9825,25.0302,94800.0
2007-07-06 13:25:00,36.71,36.72,36.7,36.7,44800.0,25.0302,25.0371,25.0234,25.0234,44800.0
2007-07-06 13:30:00,36.7,36.77,36.7,36.76,92200.0,25.0234,25.0712,25.0234,25.0643,92200.0
2007-07-06 13:35:00,36.75,36.76,36.72,36.74,43400.0,25.0575,25.0643,25.0371,25.0507,43400.0
2007-07-06 13:40:00,36.74,36.77,36.69,36.74,67000.0,25.0507,25.0712,25.0166,25.0507,67000.0
2007-07-06 13:45:00,36.73,36.75,36.71,36.72,57200.0,25.0439,25.0575,25.0302,25.0371,57200.0
2007-07-06 13:50:00,36.73,36.76,36.72,36.74,106900.0,25.0439,25.0643,25.0371,25.0507,106900.0
2007-07-06 13:55:00,36.73,36.77,36.73,36.77,38800.0,25.0439,25.0712,25.0439,25.0712,38800.0
2007-07-06 14:00:00,36.77,36.8,36.72,36.74,76400.0,25.0712,25.0916,25.0371,25.0507,76400.0
2007-07-06 14:05:00,36.74,36.81,36.73,36.81,38000.0,25.0507,25.0984,25.0439,25.0984,38000.0
2007-07-06 14:10:00,36.8,36.86,36.8,36.83,80800.0,25.0916,25.1325,25.0916,25.1121,80800.0
2007-07-06 14:15:00,36.82,36.84,36.76,36.77,75600.0,25.1052,25.1189,25.0643,25.0712,75600.0
2007-07-06 14:20:00,36.76,36.78,36.72,36.72,105700.0,25.0643,25.078,25.0371,25.0371,105700.0
2007-07-06 14:25:00,36.73,36.77,36.69,36.69,77600.0,25.0439,25.0712,25.0166,25.0166,77600.0
2007-07-06 14:30:00,36.7,36.76,36.7,36.76,46400.0,25.0234,25.0643,25.0234,25.0643,46400.0
2007-07-06 14:35:00,36.75,36.79,36.75,36.77,71000.0,25.0575,25.0848,25.0575,25.0712,71000.0
2007-07-06 14:40:00,36.77,36.77,36.72,36.74,49600.0,25.0712,25.0712,25.0371,25.0507,49600.0
2007-07-06 14:45:00,36.75,36.75,36.74,36.75,70100.0,25.0575,25.0575,25.0507,25.0575,70100.0
2007-07-06 14:50:00,36.74,36.75,36.73,36.73,31100.0,25.0507,25.0575,25.0439,25.0439,31100.0
2007-07-06 14:55:00,36.73,36.74,36.7,36.72,66800.0,25.0439,25.0507,25.0234,25.0371,66800.0
2007-07-06 15:00:00,36.73,36.74,36.71,36.72,58400.0,25.0439,25.0507,25.0302,25.0371,58400.0
2007-07-06 15:05:00,36.72,36.79,36.72,36.79,79700.0,25.0371,25.0848,25.0371,25.0848,79700.0
2007-07-06 15:10:00,36.79,36.8,36.73,36.74,712200.0,25.0848,25.0916,25.0439,25.0507,712200.0
2007-07-06 15:15:00,36.74,36.78,36.74,36.77,71400.0,25.0507,25.078,25.0507,25.0712,71400.0
2007-07-06 15:20:00,36.77,36.81,36.77,36.81,140800.0,25.0712,25.0984,25.0712,25.0984,140800.0
2007-07-06 15:25:00,36.81,36.83,36.76,36.83,86200.0,25.0984,25.1121,25.0643,25.1121,86200.0
2007-07-06 15:30:00,36.82,36.89,36.78,36.88,458400.0,25.1052,25.153,25.078,25.1462,458400.0
2007-07-06 15:35:00,36.88,36.89,36.79,36.79,96500.0,25.1462,25.153,25.0848,25.0848,96500.0
2007-07-06 15:40:00,36.79,36.8,36.7,36.74,196600.0,25.0848,25.0916,25.0234,25.0507,196600.0
2007-07-06 15:45:00,36.74,36.77,36.7,36.75,186900.0,25.0507,25.0712,25.0234,25.0575,186900.0
2007-07-06 15:50:00,36.76,36.8,36.75,36.76,187500.0,25.0643,25.0916,25.0575,25.0643,187500.0
2007-07-06 15:55:00,36.77,36.79,36.74,36.78,125200.0,25.0712,25.0848,25.0507,25.078,125200.0
2007-07-09 09:30:00,36.75,36.88,36.73,36.88,260100.0,25.0575,25.1462,25.0439,25.1462,260100.0
2007-07-09 09:35:00,36.86,36.9,36.79,36.81,431400.0,25.1325,25.1598,25.0848,25.0984,431400.0
2007-07-09 09:40:00,36.81,36.82,36.69,36.79,80100.0,25.0984,25.1052,25.0166,25.0848,80100.0
2007-07-09 09:45:00,36.79,36.79,36.69,36.72,102800.0,25.0848,25.0848,25.0166,25.0371,102800.0
2007-07-09 09:50:00,36.72,36.72,36.6,36.63,127500.0,25.0371,25.0371,24.9552,24.9757,127500.0
2007-07-09 09:55:00,36.62,36.62,36.48,36.56,151100.0,24.9689,24.9689,24.8734,24.928,151100.0
2007-07-09 10:00:00,36.55,36.65,36.5,36.64,133900.0,24.9212,24.9893,24.8871,24.9825,133900.0
2007-07-09 10:05:00,36.64,36.71,36.62,36.71,98100.0,24.9825,25.0302,24.9689,25.0302,98100.0
2007-07-09 10:10:00,36.71,36.75,36.69,36.75,87100.0,25.0302,25.0575,25.0166,25.0575,87100.0
2007-07-09 10:15:00,36.75,36.75,36.67,36.73,104800.0,25.0575,25.0575,25.003,25.0439,104800.0
2007-07-09 10:20:00,36.74,36.76,36.7,36.71,64100.0,25.0507,25.0643,25.0234,25.0302,64100.0
2007-07-09 10:25:00,36.7,36.71,36.65,36.66,56400.0,25.0234,25.0302,24.9893,24.9962,56400.0
2007-07-09 10:30:00,36.67,36.71,36.63,36.7,51500.0,25.003,25.0302,24.9757,25.0234,51500.0
2007-07-09 10:35:00,36.71,36.73,36.69,36.71,172400.0,25.0302,25.0439,25.0166,25.0302,172400.0
2007-07-09 10:40:00,36.71,36.72,36.6,36.61,97000.0,25.0302,25.0371,24.9552,24.9621,97000.0
2007-07-09 10:45:00,36.61,36.65,36.55,36.59,174300.0,24.9621,24.9893,24.9212,24.9484,174300.0
2007-07-09 10:50:00,36.6,36.61,36.54,36.55,48500.0,24.9552,24.9621,24.9143,24.9212,48500.0
2007-07-09 10:55:00,36.55,36.6,36.49,36.5,140600.0,24.9212,24.9552,24.8802,24.8871,140600.0
2007-07-09 11:00:00,36.5,36.59,36.5,36.54,96900.0,24.8871,24.9484,24.8871,24.9143,96900.0
2007-07-09 11:05:00,36.54,36.58,36.52,36.55,52100.0,24.9143,24.9416,24.9007,24.9212,52100.0
2007-07-09 11:10:00,36.56,36.59,36.53,36.53,83900.0,24.928,24.9484,24.9075,24.9075,83900.0
2007-07-09 11:15:00,36.53,36.59,36.53,36.58,46700.0,24.9075,24.9484,24.9075,24.9416,46700.0
2007-07-09 11:20:00,36.59,36.6,36.54,36.58,38700.0,24.9484,24.9552,24.9143,24.9416,38700.0
2007-07-09 11:25:00,36.57,36.59,36.55,36.56,50200.0,24.9348,24.9484,24.9212,24.928,50200.0
2007-07-09 11:30:00,36.57,36.67,36.56,36.65,145000.0,24.9348,25.003,24.928,24.9893,145000.0
2007-07-09 11:35:00,36.66,36.7,36.64,36.69,117300.0,24.9962,25.0234,24.9825,25.0166,117300.0
2007-07-09 11:40:00,36.69,36.71,36.68,36.7,46900.0,25.0166,25.0302,25.0098,25.0234,46900.0
2007-07-09 11:45:00,36.71,36.71,36.67,36.67,77900.0,25.0302,25.0302,25.003,25.003,77900.0
2007-07-09 11:50:00,36.67,36.74,36.64,36.7,111000.0,25.003,25.0507,24.9825,25.0234,111000.0
2007-07-09 11:55:00,36.7,36.74,36.69,36.73,53700.0,25.0234,25.0507,25.0166,25.0439,53700.0
2007-07-09 12:00:00,36.72,36.74,36.71,36.72,39200.0,25.0371,25.0507,25.0302,25.0371,39200.0
2007-07-09 12:05:00,36.72,36.74,36.71,36.72,36400.0,25.0371,25.0507,25.0302,25.0371,36400.0
2007-07-09 12:10:00,36.72,36.72,36.64,36.65,63400.0,25.0371,25.0371,24.9825,24.9893,63400.0
2007-07-09 12:15:00,36.64,36.73,36.64,36.68,85100.0,24.9825,25.0439,24.9825,25.0098,85100.0
2007-07-09 12:20:00,36.68,36.72,36.66,36.69,92000.0,25.0098,25.0371,24.9962,25.0166,92000.0
2007-07-09 12:25:00,36.68,36.72,36.66,36.68,91000.0,25.0098,25.0371,24.9962,25.0098,91000.0
2007-07-09 12:30:00,36.68,36.75,36.68,36.74,97200.0,25.0098,25.0575,25.0098,25.0507,97200.0
2007-07-09 12:35:00,36.74,36.79,36.72,36.76,110700.0,25.0507,25.0848,25.0371,25.0643,110700.0
2007-07-09 12:40:00,36.76,36.78,36.72,36.76,39800.0,25.0643,25.078,25.0371,25.0643,39800.0
2007-07-09 12:45:00,36.76,36.8,36.73,36.8,57300.0,25.0643,25.0916,25.0439,25.0916,57300.0
2007-07-09 12:50:00,36.79,36.84,36.79,36.83,41600.0,25.0848,25.1189,25.0848,25.1121,41600.0
2007-07-09 12:55:00,36.85,36.85,36.78,36.8,106900.0,25.1257,25.1257,25.078,25.0916,106900.0
2007-07-09 13:00:00,36.8,36.81,36.78,36.8,24000.0,25.0916,25.0984,25.078,25.0916,24000.0
2007-07-09 13:05:00,36.8,36.82,36.79,36.81,55000.0,25.0916,25.1052,25.0848,25.0984,55000.0
2007-07-09 13:10:00,36.8,36.82,36.79,36.8,22100.0,25.0916,25.1052,25.0848,25.0916,22100.0
2007-07-09 13:15:00,36.81,36.86,36.81,36.84,23900.0,25.0984,25.1325,25.0984,25.1189,23900.0
2007-07-09 13:20:00,36.83,36.85,36.83,36.85,25900.0,25.1121,25.1257,25.1121,25.1257,25900.0
2007-07-09 13:25:00,36.85,36.86,36.84,36.84,12300.0,25.1257,25.1325,25.1189,25.1189,12300.0
2007-07-09 13:30:00,36.85,36.88,36.82,36.82,83900.0,25.1257,25.1462,25.1052,25.1052,83900.0
2007-07-09 13:35:00,36.82,36.83,36.79,36.8,38800.0,25.1052,25.1121,25.0848,25.0916,38800.0
2007-07-09 13:40:00,36.8,36.81,36.77,36.78,27700.0,25.0916,25.0984,25.0712,25.078,27700.0
2007-07-09 13:45:00,36.78,36.83,36.74,36.8,156400.0,25.078,25.1121,25.0507,25.0916,156400.0
2007-07-09 13:50:00,36.79,36.82,36.78,36.79,26000.0,25.0848,25.1052,25.078,25.0848,26000.0
2007-07-09 13:55:00,36.79,36.82,36.75,36.75,35000.0,25.0848,25.1052,25.0575,25.0575,35000.0
2007-07-09 14:00:00,36.76,36.8,36.75,36.79,51900.0,25.0643,25.0916,25.0575,25.0848,51900.0
2007-07-09 14:05:00,36.79,36.81,36.73,36.78,110500.0,25.0848,25.0984,25.0439,25.078,110500.0
2007-07-09 14:10:00,36.78,36.8,36.78,36.8,23000.0,25.078,25.0916,25.078,25.0916,23000.0
2007-07-09 14:15:00,36.79,36.79,36.7,36.73,49900.0,25.0848,25.0848,25.0234,25.0439,49900.0
2007-07-09 14:20:00,36.74,36.78,36.74,36.76,90100.0,25.0507,25.078,25.0507,25.0643,90100.0
2007-07-09 14:25:00,36.76,36.81,36.71,36.79,163700.0,25.0643,25.0984,25.0302,25.0848,163700.0
2007-07-09 14:30:00,36.78,36.8,36.76,36.78,105300.0,25.078,25.0916,25.0643,25.078,105300.0
2007-07-09 14:35:00,36.78,36.8,36.75,36.76,76700.0,25.078,25.0916,25.0575,25.0643,76700.0
2007-07-09 14:40:00,36.76,36.8,36.75,36.77,55100.0,25.0643,25.0916,25.0575,25.0712,55100.0
2007-07-09 14:45:00,36.77,36.84,36.77,36.81,51400.0,25.0712,25.1189,25.0712,25.0984,51400.0
2007-07-09 14:50:00,36.82,36.84,36.81,36.82,27400.0,25.1052,25.1189,25.0984,25.1052,27400.0
2007-07-09 14:55:00,36.82,36.85,36.79,36.79,34200.0,25.1052,25.1257,25.0848,25.0848,34200.0
2007-07-09 15:00:00,36.79,36.82,36.78,36.79,35300.0,25.0848,25.1052,25.078,25.0848,35300.0
2007-07-09 15:05:00,36.78,36.79,36.78,36.79,18000.0,25.078,25.0848,25.078,25.0848,18000.0
2007-07-09 15:10:00,36.79,36.79,36.77,36.78,21100.0,25.0848,25.0848,25.0712,25.078,21100.0
2007-07-09 15:15:00,36.78,36.78,36.74,36.75,30900.0,25.078,25.078,25.0507,25.0575,30900.0
2007-07-09 15:20:00,36.75,36.75,36.72,36.73,26100.0,25.0575,25.0575,25.0371,25.0439,26100.0
2007-07-09 15:25:00,36.72,36.73,36.68,36.68,51200.0,25.0371,25.0439,25.0098,25.0098,51200.0
2007-07-09 15:30:00,36.68,36.7,36.65,36.69,78600.0,25.0098,25.0234,24.9893,25.0166,78600.0
2007-07-09 15:35:00,36.69,36.73,36.67,36.69,73800.0,25.0166,25.0439,25.003,25.0166,73800.0
2007-07-09 15:40:00,36.69,36.69,36.65,36.68,107200.0,25.0166,25.0166,24.9893,25.0098,107200.0
2007-07-09 15:45:00,36.69,36.7,36.68,36.69,58100.0,25.0166,25.0234,25.0098,25.0166,58100.0
2007-07-09 15:50:00,36.69,36.72,36.66,36.67,108200.0,25.0166,25.0371,24.9962,25.003,108200.0
2007-07-09 15:55:00,36.67,36.69,36.65,36.65,96100.0,25.003,25.0166,24.9893,24.9893,96100.0
2007-07-10 09:30:00,36.46,36.5,36.14,36.23,179100.0,24.8598,24.8871,24.6416,24.703,179100.0
2007-07-10 09:35:00,36.25,36.5,36.25,36.36,202900.0,24.7166,24.8871,24.7166,24.7916,202900.0
2007-07-10 09:40:00,36.39,36.4,36.28,36.33,140700.0,24.8121,24.8189,24.7371,24.7711,140700.0
2007-07-10 09:45:00,36.32,36.4,36.3,36.38,84600.0,24.7643,24.8189,24.7507,24.8052,84600.0
2007-07-10 09:50:00,36.38,36.38,36.25,36.35,99700.0,24.8052,24.8052,24.7166,24.7848,99700.0
2007-07-10 09:55:00,36.35,36.36,36.32,36.35,101700.0,24.7848,24.7916,24.7643,24.7848,101700.0
2007-07-10 10:00:00,36.35,36.39,36.33,36.35,71900.0,24.7848,24.8121,24.7711,24.7848,71900.0
2007-07-10 10:05:00,36.36,36.4,36.34,36.39,54700.0,24.7916,24.8189,24.778,24.8121,54700.0
2007-07-10 10:10:00,36.38,36.43,36.38,36.43,103800.0,24.8052,24.8393,24.8052,24.8393,103800.0
2007-07-10 10:15:00,36.43,36.5,36.42,36.44,103000.0,24.8393,24.8871,24.8325,24.8461,103000.0
2007-07-10 10:20:00,36.44,36.5,36.41,36.46,120900.0,24.8461,24.8871,24.8257,24.8598,120900.0
2007-07-10 10:25:00,36.46,36.46,36.38,36.41,161900.0,24.8598,24.8598,24.8052,24.8257,161900.0
2007-07-10 10:30:00,36.42,36.42,36.36,36.37,180100.0,24.8325,24.8325,24.7916,24.7984,180100.0
2007-07-10 10:35:00,36.37,36.42,36.36,36.4,83500.0,24.7984,24.8325,24.7916,24.8189,83500.0
2007-07-10 10:40:00,36.4,36.43,36.37,36.37,97800.0,24.8189,24.8393,24.7984,24.7984,97800.0
2007-07-10 10:45:00,36.37,36.38,36.3,36.32,78400.0,24.7984,24.8052,24.7507,24.7643,78400.0
2007-07-10 10:50:00,36.31,36.36,36.3,36.32,57100.0,24.7575,24.7916,24.7507,24.7643,57100.0
2007-07-10 10:55:00,36.33,36.39,36.32,36.34,189200.0,24.7711,24.8121,24.7643,24.778,189200.0
2007-07-10 11:00:00,36.34,36.42,36.33,36.35,180300.0,24.778,24.8325,24.7711,24.7848,180300.0
2007-07-10 11:05:00,36.35,36.36,36.33,36.36,80300.0,24.7848,24.7916,24.7711,24.7916,80300.0
2007-07-10 11:10:00,36.35,36.39,36.33,36.34,33700.0,24.7848,24.8121,24.7711,24.778,33700.0
2007-07-10 11:15:00,36.35,36.48,36.34,36.48,62000.0,24.7848,24.8734,24.778,24.8734,62000.0
2007-07-10 11:20:00,36.48,36.49,36.39,36.4,42200.0,24.8734,24.8802,24.8121,24.8189,42200.0
2007-07-10 11:25:00,36.4,36.41,36.37,36.37,28900.0,24.8189,24.8257,24.7984,24.7984,28900.0
2007-07-10 11:30:00,36.37,36.42,36.34,36.34,71400.0,24.7984,24.8325,24.778,24.778,71400.0
2007-07-10 11:35:00,36.34,36.34,36.3,36.32,48400.0,24.778,24.778,24.7507,24.7643,48400.0
2007-07-10 11:40:00,36.31,36.34,36.31,36.33,69400.0,24.7575,24.778,24.7575,24.7711,69400.0
2007-07-10 11:45:00,36.33,36.36,36.31,36.32,30500.0,24.7711,24.7916,24.7575,24.7643,30500.0
2007-07-10 11:50:00,36.33,36.36,36.3,36.36,29800.0,24.7711,24.7916,24.7507,24.7916,29800.0
2007-07-10 11:55:00,36.35,36.37,36.32,36.37,28700.0,24.7848,24.7984,24.7643,24.7984,28700.0
2007-07-10 12:00:00,36.37,36.4,36.33,36.34,54900.0,24.7984,24.8189,24.7711,24.778,54900.0
2007-07-10 12:05:00,36.34,36.4,36.33,36.34,155600.0,24.778,24.8189,24.7711,24.778,155600.0
2007-07-10 12:10:00,36.35,36.35,36.21,36.22,95300.0,24.7848,24.7848,24.6893,24.6961,95300.0
2007-07-10 12:15:00,36.22,36.26,36.2,36.25,49200.0,24.6961,24.7234,24.6825,24.7166,49200.0
2007-07-10 12:20:00,36.26,36.27,36.23,36.25,107700.0,24.7234,24.7302,24.703,24.7166,107700.0
2007-07-10 12:25:00,36.25,36.27,36.24,36.25,51200.0,24.7166,24.7302,24.7098,24.7166,51200.0
2007-07-10 12:30:00,36.26,36.29,36.25,36.26,26200.0,24.7234,24.7439,24.7166,24.7234,26200.0
2007-07-10 12:35:00,36.25,36.33,36.25,36.31,34600.0,24.7166,24.7711,24.7166,24.7575,34600.0
2007-07-10 12:40:00,36.31,36.31,36.22,36.23,72900.0,24.7575,24.7575,24.6961,24.703,72900.0
2007-07-10 12:45:00,36.24,36.29,36.22,36.27,83000.0,24.7098,24.7439,24.6961,24.7302,83000.0
2007-07-10 12:50:00,36.27,36.32,36.27,36.31,56200.0,24.7302,24.7643,24.7302,24.7575,56200.0
2007-07-10 12:55:00,36.31,36.32,36.3,36.32,23900.0,24.7575,24.7643,24.7507,24.7643,23900.0
2007-07-10 13:00:00,36.32,36.4,36.25,36.27,76600.0,24.7643,24.8189,24.7166,24.7302,76600.0
2007-07-10 13:05:00,36.27,36.33,36.24,36.27,47100.0,24.7302,24.7711,24.7098,24.7302,47100.0
2007-07-10 13:10:00,36.28,36.34,36.26,36.33,52400.0,24.7371,24.778,24.7234,24.7711,52400.0
2007-07-10 13:15:00,36.33,36.33,36.23,36.26,41100.0,24.7711,24.7711,24.703,24.7234,41100.0
2007-07-10 13:20:00,36.26,36.26,36.16,36.22,74800.0,24.7234,24.7234,24.6552,24.6961,74800.0
2007-07-10 13:25:00,36.22,36.23,36.15,36.22,63800.0,24.6961,24.703,24.6484,24.6961,63800.0
2007-07-10 13:30:00,36.21,36.29,36.18,36.26,140000.0,24.6893,24.7439,24.6689,24.7234,140000.0
2007-07-10 13:35:00,36.26,36.29,36.22,36.23,45500.0,24.7234,24.7439,24.6961,24.703,45500.0
2007-07-10 13:40:00,36.22,36.26,36.2,36.21,65300.0,24.6961,24.7234,24.6825,24.6893,65300.0
2007-07-10 13:45:00,36.2,36.2,36.04,36.16,203800.0,24.6825,24.6825,24.5734,24.6552,203800.0
2007-07-10 13:50:00,36.17,36.2,36.08,36.13,117900.0,24.6621,24.6825,24.6007,24.6348,117900.0
2007-07-10 13:55:00,36.15,36.18,36.13,36.13,71600.0,24.6484,24.6689,24.6348,24.6348,71600.0
2007-07-10 14:00:00,36.15,36.2,36.12,36.19,101900.0,24.6484,24.6825,24.628,24.6757,101900.0
2007-07-10 14:05:00,36.2,36.22,36.08,36.1,134900.0,24.6825,24.6961,24.6007,24.6143,134900.0
2007-07-10 14:10:00,36.1,36.15,36.07,36.11,81200.0,24.6143,24.6484,24.5939,24.6211,81200.0
2007-07-10 14:15:00,36.11,36.23,36.11,36.21,67100.0,24.6211,24.703,24.6211,24.6893,67100.0
2007-07-10 14:20:00,36.21,36.23,36.17,36.23,45000.0,24.6893,24.703,24.6621,24.703,45000.0
2007-07-10 14:25:00,36.23,36.24,36.19,36.2,56100.0,24.703,24.7098,24.6757,24.6825,56100.0
2007-07-10 14:30:00,36.21,36.21,36.12,36.19,68100.0,24.6893,24.6893,24.628,24.6757,68100.0
2007-07-10 14:35:00,36.19,36.21,36.15,36.18,72800.0,24.6757,24.6893,24.6484,24.6689,72800.0
2007-07-10 14:40:00,36.18,36.21,36.15,36.15,60100.0,24.6689,24.6893,24.6484,24.6484,60100.0
2007-07-10 14:45:00,36.15,36.18,36.08,36.08,142300.0,24.6484,24.6689,24.6007,24.6007,142300.0
2007-07-10 14:50:00,36.08,36.13,36.08,36.12,116200.0,24.6007,24.6348,24.6007,24.628,116200.0
2007-07-10 14:55:00,36.13,36.14,36.07,36.09,72400.0,24.6348,24.6416,24.5939,24.6075,72400.0
2007-07-10 15:00:00,36.1,36.16,36.06,36.07,189500.0,24.6143,24.6552,24.5871,24.5939,189500.0
2007-07-10 15:05:00,36.08,36.08,35.98,36.03,272600.0,24.6007,24.6007,24.5325,24.5666,272600.0
2007-07-10 15:10:00,36.03,36.06,35.98,36.02,151500.0,24.5666,24.5871,24.5325,24.5598,151500.0
2007-07-10 15:15:00,36.01,36.12,36.0,36.11,104900.0,24.553,24.628,24.5461,24.6211,104900.0
2007-07-10 15:20:00,36.12,36.15,36.09,36.14,98000.0,24.628,24.6484,24.6075,24.6416,98000.0
2007-07-10 15:25:00,36.14,36.19,36.1,36.18,161300.0,24.6416,24.6757,24.6143,24.6689,161300.0
2007-07-10 15:30:00,36.17,36.18,36.1,36.17,177800.0,24.6621,24.6689,24.6143,24.6621,177800.0
2007-07-10 15:35:00,36.17,36.18,36.1,36.15,97100.0,24.6621,24.6689,24.6143,24.6484,97100.0
2007-07-10 15:40:00,36.15,36.21,36.07,36.15,308600.0,24.6484,24.6893,24.5939,24.6484,308600.0
2007-07-10 15:45:00,36.16,36.25,36.15,36.21,371400.0,24.6552,24.7166,24.6484,24.6893,371400.0
2007-07-10 15:50:00,36.22,36.22,36.13,36.13,177600.0,24.6961,24.6961,24.6348,24.6348,177600.0
2007-07-10 15:55:00,36.13,36.16,36.08,36.08,225700.0,24.6348,24.6552,24.6007,24.6007,225700.0
2007-07-11 09:30:00,36.64,36.64,35.9,36.0,202500.0,24.9825,24.9825,24.478,24.5461,202500.0
2007-07-11 09:35:00,36.0,36.08,35.95,35.99,174000.0,24.5461,24.6007,24.512,24.5393,174000.0
2007-07-11 09:40:00,36.0,36.07,35.97,35.99,60600.0,24.5461,24.5939,24.5257,24.5393,60600.0
2007-07-11 09:45:00,35.99,36.03,35.96,36.03,59200.0,24.5393,24.5666,24.5189,24.5666,59200.0
2007-07-11 09:50:00,36.02,36.02,35.71,35.75,168000.0,24.5598,24.5598,24.3484,24.3757,168000.0
2007-07-11 09:55:00,35.75,35.85,35.74,35.84,123600.0,24.3757,24.4439,24.3689,24.437,123600.0
2007-07-11 10:00:00,35.84,35.87,35.8,35.83,106800.0,24.437,24.4575,24.4098,24.4302,106800.0
2007-07-11 10:05:00,35.83,35.87,35.8,35.87,71100.0,24.4302,24.4575,24.4098,24.4575,71100.0
2007-07-11 10:10:00,35.87,35.91,35.86,35.9,123900.0,24.4575,24.4848,24.4507,24.478,123900.0
2007-07-11 10:15:00,35.9,35.93,35.87,35.87,97000.0,24.478,24.4984,24.4575,24.4575,97000.0
2007-07-11 10:20:00,35.87,35.9,35.84,35.86,159200.0,24.4575,24.478,24.437,24.4507,159200.0
2007-07-11 10:25:00,35.87,35.89,35.85,35.87,95900.0,24.4575,24.4711,24.4439,24.4575,95900.0
2007-07-11 10:30:00,35.87,35.9,35.8,35.82,85800.0,24.4575,24.478,24.4098,24.4234,85800.0
2007-07-11 10:35:00,35.81,35.82,35.75,35.79,65200.0,24.4166,24.4234,24.3757,24.403,65200.0
2007-07-11 10:40:00,35.79,35.85,35.77,35.82,161500.0,24.403,24.4439,24.3893,24.4234,161500.0
2007-07-11 10:45:00,35.82,35.84,35.79,35.83,50300.0,24.4234,24.437,24.403,24.4302,50300.0
2007-07-11 10:50:00,35.83,35.86,35.82,35.85,73500.0,24.4302,24.4507,24.4234,24.4439,73500.0
2007-07-11 10:55:00,35.86,36.03,35.85,36.0,222500.0,24.4507,24.5666,24.4439,24.5461,222500.0
2007-07-11 11:00:00,36.0,36.01,35.99,36.0,129200.0,24.5461,24.553,24.5393,24.5461,129200.0
2007-07-11 11:05:00,36.0,36.04,35.97,35.99,94900.0,24.5461,24.5734,24.5257,24.5393,94900.0
2007-07-11 11:10:00,35.99,36.0,35.87,35.89,84300.0,24.5393,24.5461,24.4575,24.4711,84300.0
2007-07-11 11:15:00,35.9,36.01,35.89,35.99,76500.0,24.478,24.553,24.4711,24.5393,76500.0
2007-07-11 11:20:00,36.0,36.04,35.99,36.04,84600.0,24.5461,24.5734,24.5393,24.5734,84600.0
2007-07-11 11:25:00,36.04,36.05,35.97,35.98,76600.0,24.5734,24.5802,24.5257,24.5325,76600.0
2007-07-11 11:30:00,35.97,36.01,35.94,35.99,81300.0,24.5257,24.553,24.5052,24.5393,81300.0
2007-07-11 11:35:00,35.99,36.01,35.92,35.98,202600.0,24.5393,24.553,24.4916,24.5325,202600.0
2007-07-11 11:40:00,35.99,36.01,35.9,35.91,82800.0,24.5393,24.553,24.478,24.4848,82800.0
2007-07-11 11:45:00,35.91,35.93,35.9,35.93,27900.0,24.4848,24.4984,24.478,24.4984,27900.0
2007-07-11 11:50:00,35.94,35.94,35.86,35.86,59500.0,24.5052,24.5052,24.4507,24.4507,59500.0
2007-07-11 11:55:00,35.87,35.94,35.86,35.94,60900.0,24.4575,24.5052,24.4507,24.5052,60900.0
2007-07-11 12:00:00,35.94,36.03,35.94,35.98,117100.0,24.5052,24.5666,24.5052,24.5325,117100.0
2007-07-11 12:05:00,35.98,36.0,35.9,35.9,42100.0,24.5325,24.5461,24.478,24.478,42100.0
2007-07-11 12:10:00,35.9,35.94,35.85,35.87,116000.0,24.478,24.5052,24.4439,24.4575,116000.0
2007-07-11 12:15:00,35.88,35.89,35.8,35.84,127000.0,24.4643,24.4711,24.4098,24.437,127000.0
2007-07-11 12:20:00,35.85,35.88,35.83,35.87,30900.0,24.4439,24.4643,24.4302,24.4575,30900.0
2007-07-11 12:25:00,35.88,35.89,35.86,35.89,23900.0,24.4643,24.4711,24.4507,24.4711,23900.0
2007-07-11 12:30:00,35.9,35.93,35.89,35.93,20400.0,24.478,24.4984,24.4711,24.4984,20400.0
2007-07-11 12:35:00,35.92,35.94,35.89,35.92,32800.0,24.4916,24.5052,24.4711,24.4916,32800.0
2007-07-11 12:40:00,35.92,35.95,35.9,35.92,61700.0,24.4916,24.512,24.478,24.4916,61700.0
2007-07-11 12:45:00,35.91,35.93,35.82,35.85,99900.0,24.4848,24.4984,24.4234,24.4439,99900.0
2007-07-11 12:50:00,35.85,35.87,35.83,35.86,38800.0,24.4439,24.4575,24.4302,24.4507,38800.0
2007-07-11 12:55:00,35.86,35.91,35.85,35.9,27600.0,24.4507,24.4848,24.4439,24.478,27600.0
2007-07-11 13:00:00,35.9,35.94,35.9,35.94,48800.0,24.478,24.5052,24.478,24.5052,48800.0
2007-07-11 13:05:00,35.92,35.93,35.9,35.91,19500.0,24.4916,24.4984,24.478,24.4848,19500.0
2007-07-11 13:10:00,35.9,35.92,35.9,35.92,52200.0,24.478,24.4916,24.478,24.4916,52200.0
2007-07-11 13:15:00,35.92,35.93,35.91,35.93,6100.0,24.4916,24.4984,24.4848,24.4984,6100.0
2007-07-11 13:20:00,35.92,35.93,35.91,35.93,12400.0,24.4916,24.4984,24.4848,24.4984,12400.0
2007-07-11 13:25:00,35.93,35.94,35.9,35.94,35500.0,24.4984,24.5052,24.478,24.5052,35500.0
2007-07-11 13:30:00,35.93,35.99,35.93,35.99,26400.0,24.4984,24.5393,24.4984,24.5393,26400.0
2007-07-11 13:35:00,35.99,36.05,35.98,36.02,112700.0,24.5393,24.5802,24.5325,24.5598,112700.0
2007-07-11 13:40:00,36.03,36.06,35.96,36.03,110400.0,24.5666,24.5871,24.5189,24.5666,110400.0
2007-07-11 13:45:00,36.04,36.07,36.04,36.06,21400.0,24.5734,24.5939,24.5734,24.5871,21400.0
2007-07-11 13:50:00,36.05,36.06,36.02,36.05,28500.0,24.5802,24.5871,24.5598,24.5802,28500.0
2007-07-11 13:55:00,36.04,36.05,36.0,36.0,83600.0,24.5734,24.5802,24.5461,24.5461,83600.0
2007-07-11 14:00:00,36.0,36.03,35.98,36.0,75900.0,24.5461,24.5666,24.5325,24.5461,75900.0
2007-07-11 14:05:00,36.0,36.01,35.95,36.01,124900.0,24.5461,24.553,24.512,24.553,124900.0
2007-07-11 14:10:00,36.01,36.02,35.98,35.99,84600.0,24.553,24.5598,24.5325,24.5393,84600.0
2007-07-11 14:15:00,35.99,36.07,35.98,36.07,62500.0,24.5393,24.5939,24.5325,24.5939,62500.0
2007-07-11 14:20:00,36.07,36.09,36.06,36.07,28600.0,24.5939,24.6075,24.5871,24.5939,28600.0
2007-07-11 14:25:00,36.07,36.11,36.05,36.07,56300.0,24.5939,24.6211,24.5802,24.5939,56300.0
2007-07-11 14:30:00,36.08,36.09,36.05,36.05,76600.0,24.6007,24.6075,24.5802,24.5802,76600.0
2007-07-11 14:35:00,36.05,36.08,36.05,36.08,44900.0,24.5802,24.6007,24.5802,24.6007,44900.0
2007-07-11 14:40:00,36.08,36.1,36.06,36.06,125300.0,24.6007,24.6143,24.5871,24.5871,125300.0
2007-07-11 14:45:00,36.06,36.08,36.05,36.05,84600.0,24.5871,24.6007,24.5802,24.5802,84600.0
2007-07-11 14:50:00,36.05,36.08,36.03,36.05,163400.0,24.5802,24.6007,24.5666,24.5802,163400.0
2007-07-11 14:55:00,36.05,36.1,36.02,36.07,127800.0,24.5802,24.6143,24.5598,24.5939,127800.0
2007-07-11 15:00:00,36.07,36.11,36.05,36.08,157200.0,24.5939,24.6211,24.5802,24.6007,157200.0
2007-07-11 15:05:00,36.08,36.12,36.07,36.1,44700.0,24.6007,24.628,24.5939,24.6143,44700.0
2007-07-11 15:10:00,36.1,36.11,36.08,36.11,60200.0,24.6143,24.6211,24.6007,24.6211,60200.0
2007-07-11 15:15:00,36.11,36.13,36.1,36.13,128600.0,24.6211,24.6348,24.6143,24.6348,128600.0
2007-07-11 15:20:00,36.12,36.13,36.05,36.07,113000.0,24.628,24.6348,24.5802,24.5939,113000.0
2007-07-11 15:25:00,36.07,36.12,36.07,36.11,75000.0,24.5939,24.628,24.5939,24.6211,75000.0
2007-07-11 15:30:00,36.11,36.15,36.1,36.14,87600.0,24.6211,24.6484,24.6143,24.6416,87600.0
2007-07-11 15:35:00,36.13,36.13,36.1,36.13,46800.0,24.6348,24.6348,24.6143,24.6348,46800.0
2007-07-11 15:40:00,36.12,36.23,36.12,36.17,172500.0,24.628,24.703,24.628,24.6621,172500.0
2007-07-11 15:45:00,36.17,36.17,36.13,36.13,60700.0,24.6621,24.6621,24.6348,24.6348,60700.0
2007-07-11 15:50:00,36.14,36.15,36.12,36.13,126900.0,24.6416,24.6484,24.628,24.6348,126900.0
2007-07-11 15:55:00,36.13,36.18,36.13,36.18,166700.0,24.6348,24.6689,24.6348,24.6689,166700.0
2007-07-12 09:30:00,36.27,36.31,36.02,36.22,1752400.0,24.7302,24.7575,24.5598,24.6961,1752400.0
2007-07-12 09:35:00,36.23,36.34,36.14,36.28,157600.0,24.703,24.778,24.6416,24.7371,157600.0
2007-07-12 09:40:00,36.3,36.36,36.23,36.3,253200.0,24.7507,24.7916,24.703,24.7507,253200.0
2007-07-12 09:45:00,36.3,36.4,36.29,36.37,317800.0,24.7507,24.8189,24.7439,24.7984,317800.0
2007-07-12 09:50:00,36.36,36.39,36.29,36.29,110600.0,24.7916,24.8121,24.7439,24.7439,110600.0
2007-07-12 09:55:00,36.29,36.35,36.28,36.29,169100.0,24.7439,24.7848,24.7371,24.7439,169100.0
2007-07-12 10:00:00,36.3,36.34,36.28,36.29,91100.0,24.7507,24.778,24.7371,24.7439,91100.0
2007-07-12 10:05:00,36.3,36.3,36.18,36.19,97100.0,24.7507,24.7507,24.6689,24.6757,97100.0
2007-07-12 10:10:00,36.19,36.25,36.19,36.23,47900.0,24.6757,24.7166,24.6757,24.703,47900.0
2007-07-12 10:15:00,36.23,36.23,36.11,36.12,79000.0,24.703,24.703,24.6211,24.628,79000.0
2007-07-12 10:20:00,36.13,36.15,36.01,36.02,90100.0,24.6348,24.6484,24.553,24.5598,90100.0
2007-07-12 10:25:00,36.02,36.05,35.95,35.97,185900.0,24.5598,24.5802,24.512,24.5257,185900.0
2007-07-12 10:30:00,35.97,36.03,35.97,36.03,253200.0,24.5257,24.5666,24.5257,24.5666,253200.0
2007-07-12 10:35:00,36.03,36.03,35.96,36.0,126200.0,24.5666,24.5666,24.5189,24.5461,126200.0
2007-07-12 10:40:00,36.0,36.01,35.98,36.0,100800.0,24.5461,24.553,24.5325,24.5461,100800.0
2007-07-12 10:45:00,36.0,36.0,35.96,35.99,280600.0,24.5461,24.5461,24.5189,24.5393,280600.0
2007-07-12 10:50:00,36.0,36.02,35.97,36.0,132800.0,24.5461,24.5598,24.5257,24.5461,132800.0
2007-07-12 10:55:00,36.0,36.01,35.97,36.01,80800.0,24.5461,24.553,24.5257,24.553,80800.0
2007-07-12 11:00:00,36.01,36.02,35.97,35.97,102800.0,24.553,24.5598,24.5257,24.5257,102800.0
2007-07-12 11:05:00,35.98,36.0,35.96,35.99,74700.0,24.5325,24.5461,24.5189,24.5393,74700.0
2007-07-12 11:10:00,36.0,36.0,35.98,35.99,63700.0,24.5461,24.5461,24.5325,24.5393,63700.0
2007-07-12 11:15:00,35.98,36.0,35.98,36.0,167300.0,24.5325,24.5461,24.5325,24.5461,167300.0
2007-07-12 11:20:00,36.0,36.01,35.99,36.01,87300.0,24.5461,24.553,24.5393,24.553,87300.0
2007-07-12 11:25:00,36.01,36.02,35.99,36.0,80500.0,24.553,24.5598,24.5393,24.5461,80500.0
2007-07-12 11:30:00,35.99,36.18,35.99,36.02,201800.0,24.5393,24.6689,24.5393,24.5598,201800.0
2007-07-12 11:35:00,36.02,36.03,36.0,36.02,88500.0,24.5598,24.5666,24.5461,24.5598,88500.0
2007-07-12 11:40:00,36.02,36.05,36.01,36.05,130400.0,24.5598,24.5802,24.553,24.5802,130400.0
2007-07-12 11:45:00,36.04,36.08,36.03,36.06,121100.0,24.5734,24.6007,24.5666,24.5871,121100.0
2007-07-12 11:50:00,36.06,36.1,36.05,36.1,77000.0,24.5871,24.6143,24.5802,24.6143,77000.0
2007-07-12 11:55:00,36.09,36.1,36.06,36.08,87000.0,24.6075,24.6143,24.5871,24.6007,87000.0
2007-07-12 12:00:00,36.07,36.15,36.06,36.13,258800.0,24.5939,24.6484,24.5871,24.6348,258800.0
2007-07-12 12:05:00,36.13,36.15,36.1,36.12,92100.0,24.6348,24.6484,24.6143,24.628,92100.0
2007-07-12 12:10:00,36.12,36.18,36.11,36.18,144000.0,24.628,24.6689,24.6211,24.6689,144000.0
2007-07-12 12:15:00,36.18,36.18,36.13,36.14,74500.0,24.6689,24.6689,24.6348,24.6416,74500.0
2007-07-12 12:20:00,36.13,36.14,36.12,36.13,69000.0,24.6348,24.6416,24.628,24.6348,69000.0
2007-07-12 12:25:00,36.13,36.14,36.1,36.14,130500.0,24.6348,24.6416,24.6143,24.6416,130500.0
2007-07-12 12:30:00,36.14,36.15,36.13,36.14,62700.0,24.6416,24.6484,24.6348,24.6416,62700.0
2007-07-12 12:35:00,36.14,36.15,36.09,36.1,189100.0,24.6416,24.6484,24.6075,24.6143,189100.0
2007-07-12 12:40:00,36.1,36.12,36.08,36.09,58300.0,24.6143,24.628,24.6007,24.6075,58300.0
2007-07-12 12:45:00,36.1,36.13,36.1,36.11,38500.0,24.6143,24.6348,24.6143,24.6211,38500.0
2007-07-12 12:50:00,36.12,36.14,36.08,36.1,128200.0,24.628,24.6416,24.6007,24.6143,128200.0
2007-07-12 12:55:00,36.1,36.12,36.1,36.1,105600.0,24.6143,24.628,24.6143,24.6143,105600.0
2007-07-12 13:00:00,36.11,36.11,36.1,36.11,61400.0,24.6211,24.6211,24.6143,24.6211,61400.0
2007-07-12 13:05:00,36.1,36.13,36.09,36.12,112900.0,24.6143,24.6348,24.6075,24.628,112900.0
2007-07-12 13:10:00,36.11,36.13,36.11,36.11,34400.0,24.6211,24.6348,24.6211,24.6211,34400.0
2007-07-12 13:15:00,36.12,36.12,36.11,36.11,18600.0,24.628,24.628,24.6211,24.6211,18600.0
2007-07-12 13:20:00,36.11,36.12,36.09,36.1,43600.0,24.6211,24.628,24.6075,24.6143,43600.0
2007-07-12 13:25:00,36.1,36.11,36.09,36.1,66900.0,24.6143,24.6211,24.6075,24.6143,66900.0
2007-07-12 13:30:00,36.1,36.1,36.09,36.09,60600.0,24.6143,24.6143,24.6075,24.6075,60600.0
2007-07-12 13:35:00,36.1,36.1,36.08,36.09,40700.0,24.6143,24.6143,24.6007,24.6075,40700.0
2007-07-12 13:40:00,36.09,36.11,36.09,36.11,160300.0,24.6075,24.6211,24.6075,24.6211,160300.0
2007-07-12 13:45:00,36.11,36.15,36.1,36.14,190700.0,24.6211,24.6484,24.6143,24.6416,190700.0
2007-07-12 13:50:00,36.14,36.18,36.13,36.15,203600.0,24.6416,24.6689,24.6348,24.6484,203600.0
2007-07-12 13:55:00,36.16,36.21,36.15,36.21,112300.0,24.6552,24.6893,24.6484,24.6893,112300.0
2007-07-12 14:00:00,36.22,36.22,36.16,36.16,72300.0,24.6961,24.6961,24.6552,24.6552,72300.0
2007-07-12 14:05:00,36.17,36.21,36.15,36.19,65000.0,24.6621,24.6893,24.6484,24.6757,65000.0
2007-07-12 14:10:00,36.19,36.2,36.16,36.17,41200.0,24.6757,24.6825,24.6552,24.6621,41200.0
2007-07-12 14:15:00,36.17,36.2,36.16,36.19,97800.0,24.6621,24.6825,24.6552,24.6757,97800.0
2007-07-12 14:20:00,36.19,36.2,36.16,36.16,129300.0,24.6757,24.6825,24.6552,24.6552,129300.0
2007-07-12 14:25:00,36.16,36.23,36.16,36.23,104400.0,24.6552,24.703,24.6552,24.703,104400.0
2007-07-12 14:30:00,36.22,36.25,36.22,36.24,43400.0,24.6961,24.7166,24.6961,24.7098,43400.0
2007-07-12 14:35:00,36.24,36.25,36.22,36.23,31700.0,24.7098,24.7166,24.6961,24.703,31700.0
2007-07-12 14:40:00,36.22,36.3,36.22,36.3,87600.0,24.6961,24.7507,24.6961,24.7507,87600.0
2007-07-12 14:45:00,36.29,36.31,36.26,36.3,95800.0,24.7439,24.7575,24.7234,24.7507,95800.0
2007-07-12 14:50:00,36.3,36.35,36.29,36.34,85400.0,24.7507,24.7848,24.7439,24.778,85400.0
2007-07-12 14:55:00,36.34,36.37,36.33,36.34,92900.0,24.778,24.7984,24.7711,24.778,92900.0
2007-07-12 15:00:00,36.35,36.35,36.28,36.29,111200.0,24.7848,24.7848,24.7371,24.7439,111200.0
2007-07-12 15:05:00,36.29,36.29,36.25,36.26,105300.0,24.7439,24.7439,24.7166,24.7234,105300.0
2007-07-12 15:10:00,36.26,36.36,36.25,36.35,112400.0,24.7234,24.7916,24.7166,24.7848,112400.0
2007-07-12 15:15:00,36.35,36.42,36.34,36.42,134400.0,24.7848,24.8325,24.778,24.8325,134400.0
2007-07-12 15:20:00,36.41,36.43,36.38,36.43,132900.0,24.8257,24.8393,24.8052,24.8393,132900.0
2007-07-12 15:25:00,36.43,36.44,36.4,36.43,122800.0,24.8393,24.8461,24.8189,24.8393,122800.0
2007-07-12 15:30:00,36.44,36.52,36.43,36.51,217900.0,24.8461,24.9007,24.8393,24.8939,217900.0
2007-07-12 15:35:00,36.5,36.6,36.49,36.58,230800.0,24.8871,24.9552,24.8802,24.9416,230800.0
2007-07-12 15:40:00,36.57,36.66,36.0,36.59,475400.0,24.9348,24.9962,24.5461,24.9484,475400.0
2007-07-12 15:45:00,36.6,36.6,36.57,36.58,182300.0,24.9552,24.9552,24.9348,24.9416,182300.0
2007-07-12 15:50:00,36.58,36.58,36.53,36.56,334600.0,24.9416,24.9416,24.9075,24.928,334600.0
2007-07-12 15:55:00,36.56,36.58,36.5,36.58,375700.0,24.928,24.9416,24.8871,24.9416,375700.0
2007-07-13 09:30:00,36.84,36.84,36.3,36.36,153100.0,25.1189,25.1189,24.7507,24.7916,153100.0
2007-07-13 09:35:00,36.34,36.42,36.26,36.31,44000.0,24.778,24.8325,24.7234,24.7575,44000.0
2007-07-13 09:40:00,36.3,36.34,36.27,36.29,51600.0,24.7507,24.778,24.7302,24.7439,51600.0
2007-07-13 09:45:00,36.29,36.45,36.29,36.31,55100.0,24.7439,24.853,24.7439,24.7575,55100.0
2007-07-13 09:50:00,36.31,36.33,36.15,36.15,67900.0,24.7575,24.7711,24.6484,24.6484,67900.0
2007-07-13 09:55:00,36.16,36.18,36.06,36.13,180400.0,24.6552,24.6689,24.5871,24.6348,180400.0
2007-07-13 10:00:00,36.14,36.25,36.12,36.18,119400.0,24.6416,24.7166,24.628,24.6689,119400.0
2007-07-13 10:05:00,36.17,36.23,36.16,36.2,57000.0,24.6621,24.703,24.6552,24.6825,57000.0
2007-07-13 10:10:00,36.19,36.23,36.16,36.19,64900.0,24.6757,24.703,24.6552,24.6757,64900.0
2007-07-13 10:15:00,36.19,36.21,36.16,36.18,52600.0,24.6757,24.6893,24.6552,24.6689,52600.0
2007-07-13 10:20:00,36.18,36.36,36.15,36.34,182500.0,24.6689,24.7916,24.6484,24.778,182500.0
2007-07-13 10:25:00,36.35,36.45,36.32,36.34,97000.0,24.7848,24.853,24.7643,24.778,97000.0
2007-07-13 10:30:00,36.34,36.38,36.31,36.32,70200.0,24.778,24.8052,24.7575,24.7643,70200.0
2007-07-13 10:35:00,36.32,36.34,36.3,36.34,50900.0,24.7643,24.778,24.7507,24.778,50900.0
2007-07-13 10:40:00,36.34,36.41,36.33,36.37,68800.0,24.778,24.8257,24.7711,24.7984,68800.0
2007-07-13 10:45:00,36.38,36.4,36.36,36.39,78900.0,24.8052,24.8189,24.7916,24.8121,78900.0
2007-07-13 10:50:00,36.4,36.42,36.38,36.41,140400.0,24.8189,24.8325,24.8052,24.8257,140400.0
2007-07-13 10:55:00,36.4,36.45,36.4,36.45,116700.0,24.8189,24.853,24.8189,24.853,116700.0
2007-07-13 11:00:00,36.44,36.45,36.42,36.43,130700.0,24.8461,24.853,24.8325,24.8393,130700.0
2007-07-13 11:05:00,36.43,36.45,36.42,36.44,101000.0,24.8393,24.853,24.8325,24.8461,101000.0
2007-07-13 11:10:00,36.44,36.45,36.37,36.38,133300.0,24.8461,24.853,24.7984,24.8052,133300.0
2007-07-13 11:15:00,36.39,36.4,36.38,36.4,89600.0,24.8121,24.8189,24.8052,24.8189,89600.0
2007-07-13 11:20:00,36.39,36.44,36.39,36.4,119100.0,24.8121,24.8461,24.8121,24.8189,119100.0
2007-07-13 11:25:00,36.4,36.45,36.38,36.44,113200.0,24.8189,24.853,24.8052,24.8461,113200.0
2007-07-13 11:30:00,36.44,36.45,36.43,36.44,100100.0,24.8461,24.853,24.8393,24.8461,100100.0
2007-07-13 11:35:00,36.44,36.45,36.43,36.44,101000.0,24.8461,24.853,24.8393,24.8461,101000.0
2007-07-13 11:40:00,36.43,36.44,36.4,36.4,113000.0,24.8393,24.8461,24.8189,24.8189,113000.0
2007-07-13 11:45:00,36.4,36.44,36.39,36.44,73300.0,24.8189,24.8461,24.8121,24.8461,73300.0
2007-07-13 11:50:00,36.44,36.44,36.42,36.42,109700.0,24.8461,24.8461,24.8325,24.8325,109700.0
2007-07-13 11:55:00,36.43,36.43,36.36,36.37,131200.0,24.8393,24.8393,24.7916,24.7984,131200.0
2007-07-13 12:00:00,36.37,36.38,36.35,36.37,103800.0,24.7984,24.8052,24.7848,24.7984,103800.0
2007-07-13 12:05:00,36.37,36.38,36.36,36.37,86200.0,24.7984,24.8052,24.7916,24.7984,86200.0
2007-07-13 12:10:00,36.37,36.41,36.36,36.39,91600.0,24.7984,24.8257,24.7916,24.8121,91600.0
2007-07-13 12:15:00,36.39,36.4,36.37,36.37,115200.0,24.8121,24.8189,24.7984,24.7984,115200.0
2007-07-13 12:20:00,36.38,36.4,36.35,36.39,205300.0,24.8052,24.8189,24.7848,24.8121,205300.0
2007-07-13 12:25:00,36.39,36.4,36.38,36.38,78200.0,24.8121,24.8189,24.8052,24.8052,78200.0
2007-07-13 12:30:00,36.39,36.39,36.37,36.38,68600.0,24.8121,24.8121,24.7984,24.8052,68600.0
2007-07-13 12:35:00,36.39,36.4,36.38,36.4,77300.0,24.8121,24.8189,24.8052,24.8189,77300.0
2007-07-13 12:40:00,36.4,36.4,36.39,36.4,37900.0,24.8189,24.8189,24.8121,24.8189,37900.0
2007-07-13 12:45:00,36.39,36.4,36.39,36.4,27100.0,24.8121,24.8189,24.8121,24.8189,27100.0
2007-07-13 12:50:00,36.39,36.4,36.35,36.35,617700.0,24.8121,24.8189,24.7848,24.7848,617700.0
2007-07-13 12:55:00,36.36,36.39,36.36,36.37,78500.0,24.7916,24.8121,24.7916,24.7984,78500.0
2007-07-13 13:00:00,36.38,36.38,36.34,36.35,139200.0,24.8052,24.8052,24.778,24.7848,139200.0
2007-07-13 13:05:00,36.35,36.36,36.29,36.3,139400.0,24.7848,24.7916,24.7439,24.7507,139400.0
2007-07-13 13:10:00,36.29,36.3,36.28,36.29,92300.0,24.7439,24.7507,24.7371,24.7439,92300.0
2007-07-13 13:15:00,36.29,36.29,36.27,36.28,100500.0,24.7439,24.7439,24.7302,24.7371,100500.0
2007-07-13 13:20:00,36.28,36.38,36.26,36.27,174200.0,24.7371,24.8052,24.7234,24.7302,174200.0
2007-07-13 13:25:00,36.28,36.3,36.25,36.29,155600.0,24.7371,24.7507,24.7166,24.7439,155600.0
2007-07-13 13:30:00,36.29,36.32,36.29,36.31,203200.0,24.7439,24.7643,24.7439,24.7575,203200.0
2007-07-13 13:35:00,36.31,36.33,36.29,36.3,114400.0,24.7575,24.7711,24.7439,24.7507,114400.0
2007-07-13 13:40:00,36.31,36.31,36.27,36.28,227300.0,24.7575,24.7575,24.7302,24.7371,227300.0
2007-07-13 13:45:00,36.28,36.28,36.23,36.24,139300.0,24.7371,24.7371,24.703,24.7098,139300.0
2007-07-13 13:50:00,36.24,36.29,36.24,36.28,100100.0,24.7098,24.7439,24.7098,24.7371,100100.0
2007-07-13 13:55:00,36.28,36.29,36.27,36.27,84700.0,24.7371,24.7439,24.7302,24.7302,84700.0
2007-07-13 14:00:00,36.28,36.28,36.25,36.26,101800.0,24.7371,24.7371,24.7166,24.7234,101800.0
2007-07-13 14:05:00,36.26,36.27,36.25,36.27,109700.0,24.7234,24.7302,24.7166,24.7302,109700.0
2007-07-13 14:10:00,36.26,36.3,36.26,36.29,146900.0,24.7234,24.7507,24.7234,24.7439,146900.0
2007-07-13 14:15:00,36.29,36.29,36.28,36.28,107200.0,24.7439,24.7439,24.7371,24.7371,107200.0
2007-07-13 14:20:00,36.29,36.29,36.24,36.24,165200.0,24.7439,24.7439,24.7098,24.7098,165200.0
2007-07-13 14:25:00,36.25,36.25,36.22,36.22,293500.0,24.7166,24.7166,24.6961,24.6961,293500.0
2007-07-13 14:30:00,36.22,36.25,36.21,36.23,226300.0,24.6961,24.7166,24.6893,24.703,226300.0
2007-07-13 14:35:00,36.24,36.32,36.23,36.28,261100.0,24.7098,24.7643,24.703,24.7371,261100.0
2007-07-13 14:40:00,36.28,36.33,36.26,36.32,299200.0,24.7371,24.7711,24.7234,24.7643,299200.0
2007-07-13 14:45:00,36.33,36.33,36.27,36.29,154600.0,24.7711,24.7711,24.7302,24.7439,154600.0
2007-07-13 14:50:00,36.3,36.35,36.3,36.34,139600.0,24.7507,24.7848,24.7507,24.778,139600.0
2007-07-13 14:55:00,36.33,36.34,36.31,36.33,135400.0,24.7711,24.778,24.7575,24.7711,135400.0
2007-07-13 15:00:00,36.33,36.35,36.32,36.35,117100.0,24.7711,24.7848,24.7643,24.7848,117100.0
2007-07-13 15:05:00,36.35,36.36,36.34,36.35,116900.0,24.7848,24.7916,24.778,24.7848,116900.0
2007-07-13 15:10:00,36.35,36.36,36.29,36.32,173100.0,24.7848,24.7916,24.7439,24.7643,173100.0
2007-07-13 15:15:00,36.32,36.36,36.32,36.35,162600.0,24.7643,24.7916,24.7643,24.7848,162600.0
2007-07-13 15:20:00,36.35,36.36,36.34,36.36,132200.0,24.7848,24.7916,24.778,24.7916,132200.0
2007-07-13 15:25:00,36.36,36.38,36.35,36.38,151900.0,24.7916,24.8052,24.7848,24.8052,151900.0
2007-07-13 15:30:00,36.38,36.42,36.37,36.41,172000.0,24.8052,24.8325,24.7984,24.8257,172000.0
2007-07-13 15:35:00,36.41,36.43,36.4,36.4,168400.0,24.8257,24.8393,24.8189,24.8189,168400.0
2007-07-13 15:40:00,36.4,36.46,36.4,36.45,178400.0,24.8189,24.8598,24.8189,24.853,178400.0
2007-07-13 15:45:00,36.46,36.47,36.35,36.4,201300.0,24.8598,24.8666,24.7848,24.8189,201300.0
2007-07-13 15:50:00,36.4,36.43,36.39,36.42,191800.0,24.8189,24.8393,24.8121,24.8325,191800.0
2007-07-13 15:55:00,36.41,36.42,36.33,36.33,318700.0,24.8257,24.8325,24.7711,24.7711,318700.0
2007-07-16 09:30:00,36.19,36.36,36.15,36.23,152100.0,24.6757,24.7916,24.6484,24.703,152100.0
2007-07-16 09:35:00,36.23,36.33,36.22,36.3,55600.0,24.703,24.7711,24.6961,24.7507,55600.0
2007-07-16 09:40:00,36.3,36.4,36.3,36.36,243200.0,24.7507,24.8189,24.7507,24.7916,243200.0
2007-07-16 09:45:00,36.35,36.36,36.3,36.32,77400.0,24.7848,24.7916,24.7507,24.7643,77400.0
2007-07-16 09:50:00,36.32,36.34,36.31,36.31,57200.0,24.7643,24.778,24.7575,24.7575,57200.0
2007-07-16 09:55:00,36.31,36.35,36.31,36.32,98800.0,24.7575,24.7848,24.7575,24.7643,98800.0
2007-07-16 10:00:00,36.31,36.34,36.25,36.29,216600.0,24.7575,24.778,24.7166,24.7439,216600.0
2007-07-16 10:05:00,36.28,36.32,36.27,36.28,55500.0,24.7371,24.7643,24.7302,24.7371,55500.0
2007-07-16 10:10:00,36.29,36.31,36.27,36.3,37500.0,24.7439,24.7575,24.7302,24.7507,37500.0
2007-07-16 10:15:00,36.3,36.32,36.27,36.3,64400.0,24.7507,24.7643,24.7302,24.7507,64400.0
2007-07-16 10:20:00,36.29,36.31,36.26,36.3,66500.0,24.7439,24.7575,24.7234,24.7507,66500.0
2007-07-16 10:25:00,36.31,36.31,36.28,36.29,44000.0,24.7575,24.7575,24.7371,24.7439,44000.0
2007-07-16 10:30:00,36.29,36.3,36.29,36.3,12300.0,24.7439,24.7507,24.7439,24.7507,12300.0
2007-07-16 10:35:00,36.3,36.31,36.29,36.29,38600.0,24.7507,24.7575,24.7439,24.7439,38600.0
2007-07-16 10:40:00,36.29,36.3,36.28,36.3,34500.0,24.7439,24.7507,24.7371,24.7507,34500.0
2007-07-16 10:45:00,36.3,36.3,36.26,36.27,29700.0,24.7507,24.7507,24.7234,24.7302,29700.0
2007-07-16 10:50:00,36.27,36.28,36.23,36.23,49100.0,24.7302,24.7371,24.703,24.703,49100.0
2007-07-16 10:55:00,36.24,36.24,36.21,36.22,56400.0,24.7098,24.7098,24.6893,24.6961,56400.0
2007-07-16 11:00:00,36.21,36.24,36.17,36.24,52900.0,24.6893,24.7098,24.6621,24.7098,52900.0
2007-07-16 11:05:00,36.24,36.25,36.23,36.25,18400.0,24.7098,24.7166,24.703,24.7166,18400.0
2007-07-16 11:10:00,36.25,36.26,36.22,36.24,49100.0,24.7166,24.7234,24.6961,24.7098,49100.0
2007-07-16 11:15:00,36.23,36.27,36.23,36.25,36000.0,24.703,24.7302,24.703,24.7166,36000.0
2007-07-16 11:20:00,36.25,36.26,36.24,36.25,21800.0,24.7166,24.7234,24.7098,24.7166,21800.0
2007-07-16 11:25:00,36.25,36.26,36.22,36.25,39700.0,24.7166,24.7234,24.6961,24.7166,39700.0
2007-07-16 11:30:00,36.25,36.29,36.22,36.22,60000.0,24.7166,24.7439,24.6961,24.6961,60000.0
2007-07-16 11:35:00,36.23,36.24,36.2,36.2,63500.0,24.703,24.7098,24.6825,24.6825,63500.0
2007-07-16 11:40:00,36.21,36.21,36.18,36.2,29600.0,24.6893,24.6893,24.6689,24.6825,29600.0
2007-07-16 11:45:00,36.2,36.27,36.2,36.26,67400.0,24.6825,24.7302,24.6825,24.7234,67400.0
2007-07-16 11:50:00,36.27,36.27,36.24,36.24,47900.0,24.7302,24.7302,24.7098,24.7098,47900.0
2007-07-16 11:55:00,36.24,36.24,36.21,36.24,47300.0,24.7098,24.7098,24.6893,24.7098,47300.0
2007-07-16 12:00:00,36.24,36.25,36.22,36.24,22300.0,24.7098,24.7166,24.6961,24.7098,22300.0
2007-07-16 12:05:00,36.24,36.25,36.24,36.24,12000.0,24.7098,24.7166,24.7098,24.7098,12000.0
2007-07-16 12:10:00,36.24,36.26,36.24,36.25,42900.0,24.7098,24.7234,24.7098,24.7166,42900.0
2007-07-16 12:15:00,36.26,36.26,36.24,36.25,18700.0,24.7234,24.7234,24.7098,24.7166,18700.0
2007-07-16 12:20:00,36.25,36.26,36.18,36.19,80000.0,24.7166,24.7234,24.6689,24.6757,80000.0
2007-07-16 12:25:00,36.19,36.22,36.19,36.21,31700.0,24.6757,24.6961,24.6757,24.6893,31700.0
2007-07-16 12:30:00,36.22,36.26,36.22,36.26,24400.0,24.6961,24.7234,24.6961,24.7234,24400.0
2007-07-16 12:35:00,36.26,36.28,36.24,36.25,41400.0,24.7234,24.7371,24.7098,24.7166,41400.0
2007-07-16 12:40:00,36.25,36.29,36.23,36.27,38900.0,24.7166,24.7439,24.703,24.7302,38900.0
2007-07-16 12:45:00,36.27,36.29,36.22,36.22,47300.0,24.7302,24.7439,24.6961,24.6961,47300.0
2007-07-16 12:50:00,36.21,36.24,36.2,36.24,37700.0,24.6893,24.7098,24.6825,24.7098,37700.0
2007-07-16 12:55:00,36.25,36.25,36.21,36.22,19400.0,24.7166,24.7166,24.6893,24.6961,19400.0
2007-07-16 13:00:00,36.22,36.23,36.22,36.23,32900.0,24.6961,24.703,24.6961,24.703,32900.0
2007-07-16 13:05:00,36.23,36.23,36.17,36.17,53300.0,24.703,24.703,24.6621,24.6621,53300.0
2007-07-16 13:10:00,36.16,36.17,36.15,36.16,28900.0,24.6552,24.6621,24.6484,24.6552,28900.0
2007-07-16 13:15:00,36.16,36.2,36.15,36.2,45000.0,24.6552,24.6825,24.6484,24.6825,45000.0
2007-07-16 13:20:00,36.19,36.26,36.19,36.26,120600.0,24.6757,24.7234,24.6757,24.7234,120600.0
2007-07-16 13:25:00,36.26,36.3,36.2,36.21,125800.0,24.7234,24.7507,24.6825,24.6893,125800.0
2007-07-16 13:30:00,36.21,36.25,36.19,36.23,48800.0,24.6893,24.7166,24.6757,24.703,48800.0
2007-07-16 13:35:00,36.23,36.24,36.21,36.22,48300.0,24.703,24.7098,24.6893,24.6961,48300.0
2007-07-16 13:40:00,36.22,36.25,36.22,36.24,48800.0,24.6961,24.7166,24.6961,24.7098,48800.0
2007-07-16 13:45:00,36.25,36.25,36.21,36.22,65300.0,24.7166,24.7166,24.6893,24.6961,65300.0
2007-07-16 13:50:00,36.23,36.25,36.2,36.21,86400.0,24.703,24.7166,24.6825,24.6893,86400.0
2007-07-16 13:55:00,36.2,36.24,36.19,36.23,70500.0,24.6825,24.7098,24.6757,24.703,70500.0
2007-07-16 14:00:00,36.22,36.23,36.2,36.22,111200.0,24.6961,24.703,24.6825,24.6961,111200.0
2007-07-16 14:05:00,36.22,36.24,36.2,36.21,92400.0,24.6961,24.7098,24.6825,24.6893,92400.0
2007-07-16 14:10:00,36.22,36.22,36.18,36.19,94200.0,24.6961,24.6961,24.6689,24.6757,94200.0
2007-07-16 14:15:00,36.19,36.19,36.17,36.17,91000.0,24.6757,24.6757,24.6621,24.6621,91000.0
2007-07-16 14:20:00,36.17,36.28,36.17,36.27,187700.0,24.6621,24.7371,24.6621,24.7302,187700.0
2007-07-16 14:25:00,36.28,36.3,36.23,36.23,56200.0,24.7371,24.7507,24.703,24.703,56200.0
2007-07-16 14:30:00,36.23,36.25,36.2,36.24,99600.0,24.703,24.7166,24.6825,24.7098,99600.0
2007-07-16 14:35:00,36.24,36.25,36.21,36.22,79400.0,24.7098,24.7166,24.6893,24.6961,79400.0
2007-07-16 14:40:00,36.22,36.28,36.21,36.22,126800.0,24.6961,24.7371,24.6893,24.6961,126800.0
2007-07-16 14:45:00,36.22,36.26,36.21,36.24,45000.0,24.6961,24.7234,24.6893,24.7098,45000.0
2007-07-16 14:50:00,36.25,36.26,36.21,36.23,94400.0,24.7166,24.7234,24.6893,24.703,94400.0
2007-07-16 14:55:00,36.22,36.26,36.22,36.26,70400.0,24.6961,24.7234,24.6961,24.7234,70400.0
2007-07-16 15:00:00,36.26,36.26,36.22,36.23,186000.0,24.7234,24.7234,24.6961,24.703,186000.0
2007-07-16 15:05:00,36.23,36.25,36.22,36.25,69600.0,24.703,24.7166,24.6961,24.7166,69600.0
2007-07-16 15:10:00,36.24,36.26,36.24,36.26,37300.0,24.7098,24.7234,24.7098,24.7234,37300.0
2007-07-16 15:15:00,36.26,36.3,36.26,36.29,106100.0,24.7234,24.7507,24.7234,24.7439,106100.0
2007-07-16 15:20:00,36.29,36.3,36.22,36.23,111400.0,24.7439,24.7507,24.6961,24.703,111400.0
2007-07-16 15:25:00,36.24,36.24,36.21,36.22,126500.0,24.7098,24.7098,24.6893,24.6961,126500.0
2007-07-16 15:30:00,36.22,36.24,36.2,36.22,149000.0,24.6961,24.7098,24.6825,24.6961,149000.0
2007-07-16 15:35:00,36.22,36.25,36.22,36.23,119200.0,24.6961,24.7166,24.6961,24.703,119200.0
2007-07-16 15:40:00,36.23,36.24,36.21,36.23,155000.0,24.703,24.7098,24.6893,24.703,155000.0
2007-07-16 15:45:00,36.24,36.28,36.23,36.26,118300.0,24.7098,24.7371,24.703,24.7234,118300.0
2007-07-16 15:50:00,36.26,36.27,36.21,36.24,199500.0,24.7234,24.7302,24.6893,24.7098,199500.0
2007-07-16 15:55:00,36.24,36.27,36.19,36.21,150700.0,24.7098,24.7302,24.6757,24.6893,150700.0
2007-07-17 09:30:00,36.26,36.36,36.15,36.2,122100.0,24.7234,24.7916,24.6484,24.6825,122100.0
2007-07-17 09:35:00,36.22,36.35,36.2,36.31,100600.0,24.6961,24.7848,24.6825,24.7575,100600.0
2007-07-17 09:40:00,36.31,36.31,36.17,36.2,40700.0,24.7575,24.7575,24.6621,24.6825,40700.0
2007-07-17 09:45:00,36.19,36.24,36.18,36.19,166600.0,24.6757,24.7098,24.6689,24.6757,166600.0
2007-07-17 09:50:00,36.18,36.19,36.12,36.14,106900.0,24.6689,24.6757,24.628,24.6416,106900.0
2007-07-17 09:55:00,36.14,36.16,36.08,36.11,88300.0,24.6416,24.6552,24.6007,24.6211,88300.0
2007-07-17 10:00:00,36.12,36.14,36.1,36.1,81400.0,24.628,24.6416,24.6143,24.6143,81400.0
2007-07-17 10:05:00,36.1,36.11,35.97,36.0,221300.0,24.6143,24.6211,24.5257,24.5461,221300.0
2007-07-17 10:10:00,36.0,36.01,35.95,35.98,132000.0,24.5461,24.553,24.512,24.5325,132000.0
2007-07-17 10:15:00,35.99,36.1,35.99,36.1,170100.0,24.5393,24.6143,24.5393,24.6143,170100.0
2007-07-17 10:20:00,36.1,36.17,36.09,36.14,72700.0,24.6143,24.6621,24.6075,24.6416,72700.0
2007-07-17 10:25:00,36.13,36.21,36.13,36.18,137000.0,24.6348,24.6893,24.6348,24.6689,137000.0
2007-07-17 10:30:00,36.18,36.21,36.15,36.15,84700.0,24.6689,24.6893,24.6484,24.6484,84700.0
2007-07-17 10:35:00,36.16,36.19,36.1,36.14,88600.0,24.6552,24.6757,24.6143,24.6416,88600.0
2007-07-17 10:40:00,36.15,36.17,36.11,36.14,38700.0,24.6484,24.6621,24.6211,24.6416,38700.0
2007-07-17 10:45:00,36.15,36.16,36.12,36.15,62900.0,24.6484,24.6552,24.628,24.6484,62900.0
2007-07-17 10:50:00,36.14,36.18,36.13,36.15,67300.0,24.6416,24.6689,24.6348,24.6484,67300.0
2007-07-17 10:55:00,36.15,36.19,36.11,36.19,77700.0,24.6484,24.6757,24.6211,24.6757,77700.0
2007-07-17 11:00:00,36.18,36.23,36.15,36.23,67400.0,24.6689,24.703,24.6484,24.703,67400.0
2007-07-17 11:05:00,36.23,36.32,36.22,36.29,116800.0,24.703,24.7643,24.6961,24.7439,116800.0
2007-07-17 11:10:00,36.29,36.31,36.21,36.26,123400.0,24.7439,24.7575,24.6893,24.7234,123400.0
2007-07-17 11:15:00,36.25,36.28,36.17,36.28,84600.0,24.7166,24.7371,24.6621,24.7371,84600.0
2007-07-17 11:20:00,36.27,36.27,36.17,36.22,75000.0,24.7302,24.7302,24.6621,24.6961,75000.0
2007-07-17 11:25:00,36.21,36.26,36.2,36.24,48100.0,24.6893,24.7234,24.6825,24.7098,48100.0
2007-07-17 11:30:00,36.22,36.27,36.21,36.24,72900.0,24.6961,24.7302,24.6893,24.7098,72900.0
2007-07-17 11:35:00,36.26,36.28,36.24,36.24,68400.0,24.7234,24.7371,24.7098,24.7098,68400.0
2007-07-17 11:40:00,36.23,36.24,36.19,36.2,30600.0,24.703,24.7098,24.6757,24.6825,30600.0
2007-07-17 11:45:00,36.19,36.2,36.18,36.18,42700.0,24.6757,24.6825,24.6689,24.6689,42700.0
2007-07-17 11:50:00,36.18,36.21,36.18,36.2,68000.0,24.6689,24.6893,24.6689,24.6825,68000.0
2007-07-17 11:55:00,36.19,36.19,36.16,36.16,54400.0,24.6757,24.6757,24.6552,24.6552,54400.0
2007-07-17 12:00:00,36.16,36.17,36.12,36.12,20000.0,24.6552,24.6621,24.628,24.628,20000.0
2007-07-17 12:05:00,36.13,36.18,36.13,36.15,19600.0,24.6348,24.6689,24.6348,24.6484,19600.0
2007-07-17 12:10:00,36.15,36.16,36.08,36.08,66800.0,24.6484,24.6552,24.6007,24.6007,66800.0
2007-07-17 12:15:00,36.08,36.1,36.06,36.08,87900.0,24.6007,24.6143,24.5871,24.6007,87900.0
2007-07-17 12:20:00,36.09,36.09,36.05,36.09,59400.0,24.6075,24.6075,24.5802,24.6075,59400.0
2007-07-17 12:25:00,36.08,36.09,36.02,36.04,45900.0,24.6007,24.6075,24.5598,24.5734,45900.0
2007-07-17 12:30:00,36.04,36.06,36.02,36.03,83800.0,24.5734,24.5871,24.5598,24.5666,83800.0
2007-07-17 12:35:00,36.02,36.03,35.99,36.0,29400.0,24.5598,24.5666,24.5393,24.5461,29400.0
2007-07-17 12:40:00,36.0,36.09,36.0,36.09,45000.0,24.5461,24.6075,24.5461,24.6075,45000.0
2007-07-17 12:45:00,36.08,36.08,36.03,36.03,29600.0,24.6007,24.6007,24.5666,24.5666,29600.0
2007-07-17 12:50:00,36.03,36.05,36.03,36.05,26800.0,24.5666,24.5802,24.5666,24.5802,26800.0
2007-07-17 12:55:00,36.06,36.06,36.03,36.04,17100.0,24.5871,24.5871,24.5666,24.5734,17100.0
2007-07-17 13:00:00,36.03,36.08,35.98,36.08,64900.0,24.5666,24.6007,24.5325,24.6007,64900.0
2007-07-17 13:05:00,36.08,36.1,36.07,36.08,56100.0,24.6007,24.6143,24.5939,24.6007,56100.0
2007-07-17 13:10:00,36.09,36.11,36.08,36.11,41500.0,24.6075,24.6211,24.6007,24.6211,41500.0
2007-07-17 13:15:00,36.11,36.12,36.08,36.09,53300.0,24.6211,24.628,24.6007,24.6075,53300.0
2007-07-17 13:20:00,36.1,36.12,36.09,36.1,55100.0,24.6143,24.628,24.6075,24.6143,55100.0
2007-07-17 13:25:00,36.1,36.15,36.09,36.13,45000.0,24.6143,24.6484,24.6075,24.6348,45000.0
2007-07-17 13:30:00,36.12,36.14,36.1,36.11,144400.0,24.628,24.6416,24.6143,24.6211,144400.0
2007-07-17 13:35:00,36.12,36.2,36.11,36.19,47600.0,24.628,24.6825,24.6211,24.6757,47600.0
2007-07-17 13:40:00,36.19,36.21,36.18,36.18,48700.0,24.6757,24.6893,24.6689,24.6689,48700.0
2007-07-17 13:45:00,36.18,36.19,36.13,36.15,176900.0,24.6689,24.6757,24.6348,24.6484,176900.0
2007-07-17 13:50:00,36.16,36.2,36.14,36.18,66900.0,24.6552,24.6825,24.6416,24.6689,66900.0
2007-07-17 13:55:00,36.18,36.18,36.1,36.14,47800.0,24.6689,24.6689,24.6143,24.6416,47800.0
2007-07-17 14:00:00,36.14,36.15,36.1,36.11,73400.0,24.6416,24.6484,24.6143,24.6211,73400.0
2007-07-17 14:05:00,36.12,36.14,36.07,36.08,45100.0,24.628,24.6416,24.5939,24.6007,45100.0
2007-07-17 14:10:00,36.09,36.12,36.08,36.11,44900.0,24.6075,24.628,24.6007,24.6211,44900.0
2007-07-17 14:15:00,36.11,36.13,36.08,36.09,83800.0,24.6211,24.6348,24.6007,24.6075,83800.0
2007-07-17 14:20:00,36.09,36.11,36.09,36.11,71500.0,24.6075,24.6211,24.6075,24.6211,71500.0
2007-07-17 14:25:00,36.11,36.11,36.09,36.09,23800.0,24.6211,24.6211,24.6075,24.6075,23800.0
2007-07-17 14:30:00,36.09,36.1,36.08,36.1,62700.0,24.6075,24.6143,24.6007,24.6143,62700.0
2007-07-17 14:35:00,36.09,36.1,36.04,36.06,148000.0,24.6075,24.6143,24.5734,24.5871,148000.0
2007-07-17 14:40:00,36.06,36.1,36.03,36.05,51600.0,24.5871,24.6143,24.5666,24.5802,51600.0
2007-07-17 14:45:00,36.05,36.06,36.01,36.01,63400.0,24.5802,24.5871,24.553,24.553,63400.0
2007-07-17 14:50:00,36.01,36.05,36.01,36.03,30500.0,24.553,24.5802,24.553,24.5666,30500.0
2007-07-17 14:55:00,36.03,36.07,36.01,36.06,46300.0,24.5666,24.5939,24.553,24.5871,46300.0
2007-07-17 15:00:00,36.06,36.06,36.0,36.0,48200.0,24.5871,24.5871,24.5461,24.5461,48200.0
2007-07-17 15:05:00,36.0,36.02,36.0,36.01,102300.0,24.5461,24.5598,24.5461,24.553,102300.0
2007-07-17 15:10:00,36.01,36.04,35.99,36.04,67400.0,24.553,24.5734,24.5393,24.5734,67400.0
2007-07-17 15:15:00,36.03,36.06,36.0,36.0,49700.0,24.5666,24.5871,24.5461,24.5461,49700.0
2007-07-17 15:20:00,36.01,36.01,35.97,36.0,49100.0,24.553,24.553,24.5257,24.5461,49100.0
2007-07-17 15:25:00,36.0,36.04,35.96,36.03,77000.0,24.5461,24.5734,24.5189,24.5666,77000.0
2007-07-17 15:30:00,36.04,36.07,36.03,36.05,106800.0,24.5734,24.5939,24.5666,24.5802,106800.0
2007-07-17 15:35:00,36.05,36.07,36.03,36.05,61500.0,24.5802,24.5939,24.5666,24.5802,61500.0
2007-07-17 15:40:00,36.06,36.06,36.02,36.04,111100.0,24.5871,24.5871,24.5598,24.5734,111100.0
2007-07-17 15:45:00,36.04,36.08,36.04,36.07,76100.0,24.5734,24.6007,24.5734,24.5939,76100.0
2007-07-17 15:50:00,36.07,36.08,36.02,36.03,132400.0,24.5939,24.6007,24.5598,24.5666,132400.0
2007-07-17 15:55:00,36.04,36.07,36.03,36.04,114400.0,24.5734,24.5939,24.5666,24.5734,114400.0
2007-07-18 09:30:00,36.22,36.22,35.65,35.87,185900.0,24.6961,24.6961,24.3075,24.4575,185900.0
2007-07-18 09:35:00,35.87,35.98,35.83,35.95,222300.0,24.4575,24.5325,24.4302,24.512,222300.0
2007-07-18 09:40:00,35.96,36.0,35.81,35.9,146200.0,24.5189,24.5461,24.4166,24.478,146200.0
2007-07-18 09:45:00,35.9,35.96,35.87,35.91,108900.0,24.478,24.5189,24.4575,24.4848,108900.0
2007-07-18 09:50:00,35.91,35.94,35.88,35.92,272800.0,24.4848,24.5052,24.4643,24.4916,272800.0
2007-07-18 09:55:00,35.92,35.94,35.88,35.91,145000.0,24.4916,24.5052,24.4643,24.4848,145000.0
2007-07-18 10:00:00,35.92,35.98,35.88,35.88,221500.0,24.4916,24.5325,24.4643,24.4643,221500.0
2007-07-18 10:05:00,35.89,35.97,35.87,35.91,191300.0,24.4711,24.5257,24.4575,24.4848,191300.0
2007-07-18 10:10:00,35.91,36.02,35.87,36.0,132500.0,24.4848,24.5598,24.4575,24.5461,132500.0
2007-07-18 10:15:00,36.0,36.01,35.96,36.0,212300.0,24.5461,24.553,24.5189,24.5461,212300.0
2007-07-18 10:20:00,36.0,36.07,35.99,36.04,97400.0,24.5461,24.5939,24.5393,24.5734,97400.0
2007-07-18 10:25:00,36.04,36.09,36.04,36.08,73200.0,24.5734,24.6075,24.5734,24.6007,73200.0
2007-07-18 10:30:00,36.08,36.08,35.97,35.97,80400.0,24.6007,24.6007,24.5257,24.5257,80400.0
2007-07-18 10:35:00,35.98,36.09,35.98,36.08,63100.0,24.5325,24.6075,24.5325,24.6007,63100.0
2007-07-18 10:40:00,36.08,36.15,36.08,36.15,164900.0,24.6007,24.6484,24.6007,24.6484,164900.0
2007-07-18 10:45:00,36.14,36.16,35.98,36.16,278500.0,24.6416,24.6552,24.5325,24.6552,278500.0
2007-07-18 10:50:00,36.15,36.19,36.12,36.14,133400.0,24.6484,24.6757,24.628,24.6416,133400.0
2007-07-18 10:55:00,36.17,36.23,36.15,36.22,192000.0,24.6621,24.703,24.6484,24.6961,192000.0
2007-07-18 11:00:00,36.22,36.27,36.21,36.27,153900.0,24.6961,24.7302,24.6893,24.7302,153900.0
2007-07-18 11:05:00,36.27,36.47,36.27,36.45,185900.0,24.7302,24.8666,24.7302,24.853,185900.0
2007-07-18 11:10:00,36.46,36.46,36.4,36.42,262100.0,24.8598,24.8598,24.8189,24.8325,262100.0
2007-07-18 11:15:00,36.42,36.47,36.37,36.47,164200.0,24.8325,24.8666,24.7984,24.8666,164200.0
2007-07-18 11:20:00,36.46,36.48,36.39,36.44,222100.0,24.8598,24.8734,24.8121,24.8461,222100.0
2007-07-18 11:25:00,36.45,36.45,36.42,36.44,175000.0,24.853,24.853,24.8325,24.8461,175000.0
2007-07-18 11:30:00,36.45,36.45,36.33,36.35,311400.0,24.853,24.853,24.7711,24.7848,311400.0
2007-07-18 11:35:00,36.35,36.35,36.21,36.24,180900.0,24.7848,24.7848,24.6893,24.7098,180900.0
2007-07-18 11:40:00,36.24,36.27,36.18,36.21,147500.0,24.7098,24.7302,24.6689,24.6893,147500.0
2007-07-18 11:45:00,36.21,36.22,36.17,36.19,100800.0,24.6893,24.6961,24.6621,24.6757,100800.0
2007-07-18 11:50:00,36.19,36.23,36.18,36.19,123300.0,24.6757,24.703,24.6689,24.6757,123300.0
2007-07-18 11:55:00,36.19,36.21,36.16,36.17,100400.0,24.6757,24.6893,24.6552,24.6621,100400.0
2007-07-18 12:00:00,36.18,36.19,36.15,36.18,82100.0,24.6689,24.6757,24.6484,24.6689,82100.0
2007-07-18 12:05:00,36.18,36.22,36.08,36.1,217900.0,24.6689,24.6961,24.6007,24.6143,217900.0
2007-07-18 12:10:00,36.11,36.17,36.08,36.14,99400.0,24.6211,24.6621,24.6007,24.6416,99400.0
2007-07-18 12:15:00,36.15,36.2,36.09,36.1,127600.0,24.6484,24.6825,24.6075,24.6143,127600.0
2007-07-18 12:20:00,36.1,36.11,36.03,36.08,113600.0,24.6143,24.6211,24.5666,24.6007,113600.0
2007-07-18 12:25:00,36.08,36.2,36.08,36.2,64500.0,24.6007,24.6825,24.6007,24.6825,64500.0
2007-07-18 12:30:00,36.2,36.24,36.19,36.21,86400.0,24.6825,24.7098,24.6757,24.6893,86400.0
2007-07-18 12:35:00,36.21,36.22,36.15,36.18,67400.0,24.6893,24.6961,24.6484,24.6689,67400.0
2007-07-18 12:40:00,36.18,36.2,36.18,36.18,22700.0,24.6689,24.6825,24.6689,24.6689,22700.0
2007-07-18 12:45:00,36.18,36.21,36.15,36.19,121900.0,24.6689,24.6893,24.6484,24.6757,121900.0
2007-07-18 12:50:00,36.19,36.21,36.17,36.17,223600.0,24.6757,24.6893,24.6621,24.6621,223600.0
2007-07-18 12:55:00,36.16,36.16,36.15,36.15,10900.0,24.6552,24.6552,24.6484,24.6484,10900.0
2007-07-18 13:00:00,36.15,36.15,36.1,36.11,81300.0,24.6484,24.6484,24.6143,24.6211,81300.0
2007-07-18 13:05:00,36.11,36.13,36.09,36.13,107000.0,24.6211,24.6348,24.6075,24.6348,107000.0
2007-07-18 13:10:00,36.13,36.15,36.11,36.14,366900.0,24.6348,24.6484,24.6211,24.6416,366900.0
2007-07-18 13:15:00,36.14,36.16,36.1,36.15,274300.0,24.6416,24.6552,24.6143,24.6484,274300.0
2007-07-18 13:20:00,36.15,36.16,36.11,36.14,218000.0,24.6484,24.6552,24.6211,24.6416,218000.0
2007-07-18 13:25:00,36.14,36.15,36.11,36.13,29100.0,24.6416,24.6484,24.6211,24.6348,29100.0
2007-07-18 13:30:00,36.12,36.14,36.12,36.13,38700.0,24.628,24.6416,24.628,24.6348,38700.0
2007-07-18 13:35:00,36.12,36.14,36.12,36.13,48600.0,24.628,24.6416,24.628,24.6348,48600.0
2007-07-18 13:40:00,36.13,36.14,36.12,36.14,52000.0,24.6348,24.6416,24.628,24.6416,52000.0
2007-07-18 13:45:00,36.14,36.15,36.12,36.12,82500.0,24.6416,24.6484,24.628,24.628,82500.0
2007-07-18 13:50:00,36.12,36.13,36.06,36.08,57600.0,24.628,24.6348,24.5871,24.6007,57600.0
2007-07-18 13:55:00,36.07,36.11,36.04,36.1,67500.0,24.5939,24.6211,24.5734,24.6143,67500.0
2007-07-18 14:00:00,36.11,36.14,36.1,36.14,38100.0,24.6211,24.6416,24.6143,24.6416,38100.0
2007-07-18 14:05:00,36.14,36.14,36.09,36.12,30200.0,24.6416,24.6416,24.6075,24.628,30200.0
2007-07-18 14:10:00,36.13,36.15,36.09,36.1,33100.0,24.6348,24.6484,24.6075,24.6143,33100.0
2007-07-18 14:15:00,36.1,36.12,36.06,36.09,50900.0,24.6143,24.628,24.5871,24.6075,50900.0
2007-07-18 14:20:00,36.08,36.09,36.07,36.08,36300.0,24.6007,24.6075,24.5939,24.6007,36300.0
2007-07-18 14:25:00,36.07,36.09,36.03,36.08,61700.0,24.5939,24.6075,24.5666,24.6007,61700.0
2007-07-18 14:30:00,36.07,36.08,36.03,36.06,33100.0,24.5939,24.6007,24.5666,24.5871,33100.0
2007-07-18 14:35:00,36.06,36.11,36.06,36.07,36500.0,24.5871,24.6211,24.5871,24.5939,36500.0
2007-07-18 14:40:00,36.06,36.07,36.04,36.04,73600.0,24.5871,24.5939,24.5734,24.5734,73600.0
2007-07-18 14:45:00,36.04,36.08,36.01,36.02,51600.0,24.5734,24.6007,24.553,24.5598,51600.0
2007-07-18 14:50:00,36.02,36.1,36.01,36.06,98700.0,24.5598,24.6143,24.553,24.5871,98700.0
2007-07-18 14:55:00,36.06,36.08,36.0,36.04,135400.0,24.5871,24.6007,24.5461,24.5734,135400.0
2007-07-18 15:00:00,36.04,36.07,35.99,35.99,75900.0,24.5734,24.5939,24.5393,24.5393,75900.0
2007-07-18 15:05:00,35.99,36.04,35.97,36.03,105000.0,24.5393,24.5734,24.5257,24.5666,105000.0
2007-07-18 15:10:00,36.03,36.05,36.01,36.02,49700.0,24.5666,24.5802,24.553,24.5598,49700.0
2007-07-18 15:15:00,36.01,36.01,35.94,35.97,93700.0,24.553,24.553,24.5052,24.5257,93700.0
2007-07-18 15:20:00,35.97,35.99,35.91,35.95,258300.0,24.5257,24.5393,24.4848,24.512,258300.0
2007-07-18 15:25:00,35.94,36.0,35.94,35.96,142800.0,24.5052,24.5461,24.5052,24.5189,142800.0
2007-07-18 15:30:00,35.97,36.07,35.94,36.07,102900.0,24.5257,24.5939,24.5052,24.5939,102900.0
2007-07-18 15:35:00,36.07,36.14,36.05,36.11,134600.0,24.5939,24.6416,24.5802,24.6211,134600.0
2007-07-18 15:40:00,36.11,36.13,36.04,36.09,145800.0,24.6211,24.6348,24.5734,24.6075,145800.0
2007-07-18 15:45:00,36.09,36.16,36.06,36.15,185300.0,24.6075,24.6552,24.5871,24.6484,185300.0
2007-07-18 15:50:00,36.15,36.17,36.14,36.16,255900.0,24.6484,24.6621,24.6416,24.6552,255900.0
2007-07-18 15:55:00,36.16,36.17,36.11,36.14,208800.0,24.6552,24.6621,24.6211,24.6416,208800.0
2007-07-19 09:30:00,36.12,36.26,36.1,36.14,88800.0,24.6694,24.765,24.6557,24.683,88800.0
2007-07-19 09:35:00,36.14,36.59,36.0,36.26,168200.0,24.683,24.9904,24.5874,24.765,168200.0
2007-07-19 09:40:00,36.25,36.26,36.17,36.2,95800.0,24.7582,24.765,24.7035,24.724,95800.0
2007-07-19 09:45:00,36.19,36.2,36.1,36.17,52000.0,24.7172,24.724,24.6557,24.7035,52000.0
2007-07-19 09:50:00,36.16,36.19,36.11,36.15,63200.0,24.6967,24.7172,24.6625,24.6899,63200.0
2007-07-19 09:55:00,36.15,36.18,36.08,36.13,100300.0,24.6899,24.7103,24.642,24.6762,100300.0
2007-07-19 10:00:00,36.14,36.16,36.04,36.05,123900.0,24.683,24.6967,24.6147,24.6216,123900.0
2007-07-19 10:05:00,36.05,36.07,36.0,36.01,96800.0,24.6216,24.6352,24.5874,24.5942,96800.0
2007-07-19 10:10:00,36.0,36.0,35.9,35.9,186000.0,24.5874,24.5874,24.5191,24.5191,186000.0
2007-07-19 10:15:00,35.91,36.02,35.9,35.99,122500.0,24.5259,24.6011,24.5191,24.5806,122500.0
2007-07-19 10:20:00,35.99,35.99,35.86,35.92,147900.0,24.5806,24.5806,24.4918,24.5328,147900.0
2007-07-19 10:25:00,35.91,35.96,35.9,35.9,111400.0,24.5259,24.5601,24.5191,24.5191,111400.0
2007-07-19 10:30:00,35.91,35.98,35.89,35.98,141500.0,24.5259,24.5737,24.5123,24.5737,141500.0
2007-07-19 10:35:00,35.99,36.05,35.98,36.03,129200.0,24.5806,24.6216,24.5737,24.6079,129200.0
2007-07-19 10:40:00,36.04,36.07,36.02,36.03,109500.0,24.6147,24.6352,24.6011,24.6079,109500.0
2007-07-19 10:45:00,36.03,36.15,35.95,35.95,224600.0,24.6079,24.6899,24.5533,24.5533,224600.0
2007-07-19 10:50:00,35.95,36.0,35.93,35.97,54600.0,24.5533,24.5874,24.5396,24.5669,54600.0
2007-07-19 10:55:00,35.96,35.96,35.87,35.9,126300.0,24.5601,24.5601,24.4986,24.5191,126300.0
2007-07-19 11:00:00,35.91,35.94,35.79,35.86,291100.0,24.5259,24.5464,24.444,24.4918,291100.0
2007-07-19 11:05:00,35.86,35.94,35.84,35.94,181500.0,24.4918,24.5464,24.4781,24.5464,181500.0
2007-07-19 11:10:00,35.93,35.95,35.9,35.93,59900.0,24.5396,24.5533,24.5191,24.5396,59900.0
2007-07-19 11:15:00,35.93,35.97,35.9,35.95,65600.0,24.5396,24.5669,24.5191,24.5533,65600.0
2007-07-19 11:20:00,35.95,35.97,35.92,35.95,179200.0,24.5533,24.5669,24.5328,24.5533,179200.0
2007-07-19 11:25:00,35.95,35.97,35.88,35.88,102500.0,24.5533,24.5669,24.5054,24.5054,102500.0
2007-07-19 11:30:00,35.88,35.93,35.88,35.89,59000.0,24.5054,24.5396,24.5054,24.5123,59000.0
2007-07-19 11:35:00,35.88,35.97,35.88,35.97,52000.0,24.5054,24.5669,24.5054,24.5669,52000.0
2007-07-19 11:40:00,35.96,35.97,35.91,35.95,157100.0,24.5601,24.5669,24.5259,24.5533,157100.0
2007-07-19 11:45:00,35.95,35.95,35.82,35.86,187500.0,24.5533,24.5533,24.4645,24.4918,187500.0
2007-07-19 11:50:00,35.85,35.88,35.83,35.87,44400.0,24.485,24.5054,24.4713,24.4986,44400.0
2007-07-19 11:55:00,35.86,35.86,35.78,35.78,48600.0,24.4918,24.4918,24.4372,24.4372,48600.0
2007-07-19 12:00:00,35.79,35.79,35.66,35.71,313100.0,24.444,24.444,24.3552,24.3893,313100.0
2007-07-19 12:05:00,35.71,35.73,35.66,35.73,116200.0,24.3893,24.403,24.3552,24.403,116200.0
2007-07-19 12:10:00,35.73,35.76,35.71,35.72,68600.0,24.403,24.4235,24.3893,24.3962,68600.0
2007-07-19 12:15:00,35.72,35.74,35.65,35.71,287600.0,24.3962,24.4098,24.3484,24.3893,287600.0
2007-07-19 12:20:00,35.71,35.83,35.69,35.77,351200.0,24.3893,24.4713,24.3757,24.4303,351200.0
2007-07-19 12:25:00,35.76,35.8,35.74,35.78,592400.0,24.4235,24.4508,24.4098,24.4372,592400.0
2007-07-19 12:30:00,35.79,35.79,35.72,35.73,58300.0,24.444,24.444,24.3962,24.403,58300.0
2007-07-19 12:35:00,35.73,35.76,35.72,35.75,32500.0,24.403,24.4235,24.3962,24.4167,32500.0
2007-07-19 12:40:00,35.75,35.82,35.74,35.77,143900.0,24.4167,24.4645,24.4098,24.4303,143900.0
2007-07-19 12:45:00,35.76,35.77,35.58,35.59,206700.0,24.4235,24.4303,24.3006,24.3074,206700.0
2007-07-19 12:50:00,35.59,35.7,35.58,35.58,240100.0,24.3074,24.3825,24.3006,24.3006,240100.0
2007-07-19 12:55:00,35.58,35.79,35.57,35.65,201800.0,24.3006,24.444,24.2937,24.3484,201800.0
2007-07-19 13:00:00,35.65,35.7,35.57,35.63,238800.0,24.3484,24.3825,24.2937,24.3347,238800.0
2007-07-19 13:05:00,35.63,35.68,35.58,35.67,58900.0,24.3347,24.3689,24.3006,24.362,58900.0
2007-07-19 13:10:00,35.65,35.67,35.61,35.62,26100.0,24.3484,24.362,24.321,24.3279,26100.0
2007-07-19 13:15:00,35.61,35.62,35.57,35.59,76000.0,24.321,24.3279,24.2937,24.3074,76000.0
2007-07-19 13:20:00,35.59,35.63,35.59,35.62,53700.0,24.3074,24.3347,24.3074,24.3279,53700.0
2007-07-19 13:25:00,35.6,35.62,35.59,35.6,60000.0,24.3142,24.3279,24.3074,24.3142,60000.0
2007-07-19 13:30:00,35.61,35.62,35.59,35.6,113100.0,24.321,24.3279,24.3074,24.3142,113100.0
2007-07-19 13:35:00,35.59,35.62,35.54,35.54,122600.0,24.3074,24.3279,24.2732,24.2732,122600.0
2007-07-19 13:40:00,35.54,35.58,35.53,35.57,65100.0,24.2732,24.3006,24.2664,24.2937,65100.0
2007-07-19 13:45:00,35.57,35.64,35.33,35.43,942400.0,24.2937,24.3415,24.1298,24.1981,942400.0
2007-07-19 13:50:00,35.45,35.5,35.4,35.46,168800.0,24.2118,24.2459,24.1776,24.2186,168800.0
2007-07-19 13:55:00,35.48,35.49,35.14,35.36,1002400.0,24.2323,24.2391,24.0,24.1503,1002400.0
2007-07-19 14:00:00,35.37,35.43,35.35,35.42,332300.0,24.1571,24.1981,24.1435,24.1913,332300.0
2007-07-19 14:05:00,35.42,35.55,35.39,35.55,180900.0,24.1913,24.2801,24.1708,24.2801,180900.0
2007-07-19 14:10:00,35.55,35.56,35.46,35.49,349800.0,24.2801,24.2869,24.2186,24.2391,349800.0
2007-07-19 14:15:00,35.48,35.54,35.41,35.53,294600.0,24.2323,24.2732,24.1844,24.2664,294600.0
2007-07-19 14:20:00,35.52,35.54,35.46,35.51,132600.0,24.2596,24.2732,24.2186,24.2527,132600.0
2007-07-19 14:25:00,35.51,35.52,35.48,35.51,159400.0,24.2527,24.2596,24.2323,24.2527,159400.0
2007-07-19 14:30:00,35.51,35.57,35.48,35.54,174200.0,24.2527,24.2937,24.2323,24.2732,174200.0
2007-07-19 14:35:00,35.55,35.55,35.5,35.5,84900.0,24.2801,24.2801,24.2459,24.2459,84900.0
2007-07-19 14:40:00,35.51,35.51,35.48,35.5,145400.0,24.2527,24.2527,24.2323,24.2459,145400.0
2007-07-19 14:45:00,35.5,35.55,35.49,35.55,173500.0,24.2459,24.2801,24.2391,24.2801,173500.0
2007-07-19 14:50:00,35.56,35.57,35.5,35.56,361000.0,24.2869,24.2937,24.2459,24.2869,361000.0
2007-07-19 14:55:00,35.56,35.56,35.48,35.49,198300.0,24.2869,24.2869,24.2323,24.2391,198300.0
2007-07-19 15:00:00,35.49,35.51,35.48,35.51,235900.0,24.2391,24.2527,24.2323,24.2527,235900.0
2007-07-19 15:05:00,35.51,35.55,35.49,35.51,267100.0,24.2527,24.2801,24.2391,24.2527,267100.0
2007-07-19 15:10:00,35.51,35.52,35.5,35.5,127500.0,24.2527,24.2596,24.2459,24.2459,127500.0
2007-07-19 15:15:00,35.51,35.53,35.5,35.52,159300.0,24.2527,24.2664,24.2459,24.2596,159300.0
2007-07-19 15:20:00,35.52,35.55,35.5,35.54,529200.0,24.2596,24.2801,24.2459,24.2732,529200.0
2007-07-19 15:25:00,35.53,35.54,35.51,35.52,124900.0,24.2664,24.2732,24.2527,24.2596,124900.0
2007-07-19 15:30:00,35.52,35.65,35.52,35.65,192700.0,24.2596,24.3484,24.2596,24.3484,192700.0
2007-07-19 15:35:00,35.64,35.67,35.63,35.64,273500.0,24.3415,24.362,24.3347,24.3415,273500.0
2007-07-19 15:40:00,35.64,35.72,35.63,35.7,341000.0,24.3415,24.3962,24.3347,24.3825,341000.0
2007-07-19 15:45:00,35.7,35.74,35.68,35.73,341800.0,24.3825,24.4098,24.3689,24.403,341800.0
2007-07-19 15:50:00,35.73,35.76,35.68,35.73,427400.0,24.403,24.4235,24.3689,24.403,427400.0
2007-07-19 15:55:00,35.73,35.75,35.65,35.69,361700.0,24.403,24.4167,24.3484,24.3757,361700.0
2007-07-20 09:30:00,35.25,35.66,35.25,35.61,1467200.0,24.0752,24.3552,24.0752,24.321,1467200.0
2007-07-20 09:35:00,35.61,35.68,35.55,35.66,132600.0,24.321,24.3689,24.2801,24.3552,132600.0
2007-07-20 09:40:00,35.66,35.71,35.57,35.58,146000.0,24.3552,24.3893,24.2937,24.3006,146000.0
2007-07-20 09:45:00,35.59,35.69,35.56,35.6,123200.0,24.3074,24.3757,24.2869,24.3142,123200.0
2007-07-20 09:50:00,35.6,35.67,35.57,35.59,135800.0,24.3142,24.362,24.2937,24.3074,135800.0
2007-07-20 09:55:00,35.58,35.61,35.45,35.48,150900.0,24.3006,24.321,24.2118,24.2323,150900.0
2007-07-20 10:00:00,35.49,35.5,35.35,35.44,169900.0,24.2391,24.2459,24.1435,24.2049,169900.0
2007-07-20 10:05:00,35.44,35.5,35.33,35.48,251000.0,24.2049,24.2459,24.1298,24.2323,251000.0
2007-07-20 10:10:00,35.48,35.64,35.48,35.61,155400.0,24.2323,24.3415,24.2323,24.321,155400.0
2007-07-20 10:15:00,35.61,35.61,35.55,35.56,108900.0,24.321,24.321,24.2801,24.2869,108900.0
2007-07-20 10:20:00,35.57,35.58,35.51,35.51,66200.0,24.2937,24.3006,24.2527,24.2527,66200.0
2007-07-20 10:25:00,35.52,35.6,35.51,35.57,123000.0,24.2596,24.3142,24.2527,24.2937,123000.0
2007-07-20 10:30:00,35.57,35.59,35.53,35.54,64200.0,24.2937,24.3074,24.2664,24.2732,64200.0
2007-07-20 10:35:00,35.54,35.56,35.52,35.55,103600.0,24.2732,24.2869,24.2596,24.2801,103600.0
2007-07-20 10:40:00,35.55,35.58,35.54,35.55,66400.0,24.2801,24.3006,24.2732,24.2801,66400.0
2007-07-20 10:45:00,35.55,35.57,35.54,35.55,118000.0,24.2801,24.2937,24.2732,24.2801,118000.0
2007-07-20 10:50:00,35.55,35.59,35.55,35.59,72400.0,24.2801,24.3074,24.2801,24.3074,72400.0
2007-07-20 10:55:00,35.58,35.64,35.58,35.58,115100.0,24.3006,24.3415,24.3006,24.3006,115100.0
2007-07-20 11:00:00,35.59,35.68,35.59,35.66,91200.0,24.3074,24.3689,24.3074,24.3552,91200.0
2007-07-20 11:05:00,35.67,35.75,35.62,35.73,104000.0,24.362,24.4167,24.3279,24.403,104000.0
2007-07-20 11:10:00,35.75,35.83,35.73,35.8,57000.0,24.4167,24.4713,24.403,24.4508,57000.0
2007-07-20 11:15:00,35.79,35.79,35.72,35.72,42400.0,24.444,24.444,24.3962,24.3962,42400.0
2007-07-20 11:20:00,35.72,35.72,35.6,35.61,64200.0,24.3962,24.3962,24.3142,24.321,64200.0
2007-07-20 11:25:00,35.6,35.6,35.46,35.48,87900.0,24.3142,24.3142,24.2186,24.2323,87900.0
2007-07-20 11:30:00,35.48,35.61,35.48,35.61,99300.0,24.2323,24.321,24.2323,24.321,99300.0
2007-07-20 11:35:00,35.61,35.62,35.5,35.53,104800.0,24.321,24.3279,24.2459,24.2664,104800.0
2007-07-20 11:40:00,35.53,35.54,35.45,35.49,73100.0,24.2664,24.2732,24.2118,24.2391,73100.0
2007-07-20 11:45:00,35.48,35.54,35.45,35.5,64900.0,24.2323,24.2732,24.2118,24.2459,64900.0
2007-07-20 11:50:00,35.5,35.53,35.44,35.46,79600.0,24.2459,24.2664,24.2049,24.2186,79600.0
2007-07-20 11:55:00,35.47,35.53,35.45,35.53,87900.0,24.2254,24.2664,24.2118,24.2664,87900.0
2007-07-20 12:00:00,35.53,35.53,35.47,35.5,73100.0,24.2664,24.2664,24.2254,24.2459,73100.0
2007-07-20 12:05:00,35.5,35.6,35.5,35.6,152600.0,24.2459,24.3142,24.2459,24.3142,152600.0
2007-07-20 12:10:00,35.59,35.66,35.57,35.65,101000.0,24.3074,24.3552,24.2937,24.3484,101000.0
2007-07-20 12:15:00,35.65,35.71,35.57,35.59,154700.0,24.3484,24.3893,24.2937,24.3074,154700.0
2007-07-20 12:20:00,35.59,35.66,35.58,35.65,72200.0,24.3074,24.3552,24.3006,24.3484,72200.0
2007-07-20 12:25:00,35.65,35.76,35.65,35.74,67700.0,24.3484,24.4235,24.3484,24.4098,67700.0
2007-07-20 12:30:00,35.75,35.75,35.7,35.72,43600.0,24.4167,24.4167,24.3825,24.3962,43600.0
2007-07-20 12:35:00,35.72,35.74,35.67,35.69,54900.0,24.3962,24.4098,24.362,24.3757,54900.0
2007-07-20 12:40:00,35.7,35.75,35.67,35.69,90800.0,24.3825,24.4167,24.362,24.3757,90800.0
2007-07-20 12:45:00,35.68,35.7,35.64,35.65,66800.0,24.3689,24.3825,24.3415,24.3484,66800.0
2007-07-20 12:50:00,35.65,35.7,35.65,35.68,96100.0,24.3484,24.3825,24.3484,24.3689,96100.0
2007-07-20 12:55:00,35.67,35.77,35.62,35.69,366400.0,24.362,24.4303,24.3279,24.3757,366400.0
2007-07-20 13:00:00,35.71,35.71,35.65,35.71,98600.0,24.3893,24.3893,24.3484,24.3893,98600.0
2007-07-20 13:05:00,35.71,35.74,35.7,35.71,71000.0,24.3893,24.4098,24.3825,24.3893,71000.0
2007-07-20 13:10:00,35.71,35.73,35.65,35.66,42300.0,24.3893,24.403,24.3484,24.3552,42300.0
2007-07-20 13:15:00,35.67,35.72,35.66,35.72,84200.0,24.362,24.3962,24.3552,24.3962,84200.0
2007-07-20 13:20:00,35.71,35.79,35.71,35.79,79200.0,24.3893,24.444,24.3893,24.444,79200.0
2007-07-20 13:25:00,35.79,35.8,35.75,35.77,39600.0,24.444,24.4508,24.4167,24.4303,39600.0
2007-07-20 13:30:00,35.77,35.79,35.75,35.75,48500.0,24.4303,24.444,24.4167,24.4167,48500.0
2007-07-20 13:35:00,35.75,35.77,35.75,35.77,28100.0,24.4167,24.4303,24.4167,24.4303,28100.0
2007-07-20 13:40:00,35.78,35.81,35.77,35.79,83400.0,24.4372,24.4576,24.4303,24.444,83400.0
2007-07-20 13:45:00,35.79,35.81,35.77,35.81,84000.0,24.444,24.4576,24.4303,24.4576,84000.0
2007-07-20 13:50:00,35.81,35.83,35.78,35.8,107000.0,24.4576,24.4713,24.4372,24.4508,107000.0
2007-07-20 13:55:00,35.79,35.81,35.78,35.79,81500.0,24.444,24.4576,24.4372,24.444,81500.0
2007-07-20 14:00:00,35.78,35.78,35.73,35.76,104800.0,24.4372,24.4372,24.403,24.4235,104800.0
2007-07-20 14:05:00,35.76,35.91,35.76,35.84,116300.0,24.4235,24.5259,24.4235,24.4781,116300.0
2007-07-20 14:10:00,35.84,35.85,35.73,35.74,97900.0,24.4781,24.485,24.403,24.4098,97900.0
2007-07-20 14:15:00,35.73,35.84,35.69,35.82,337200.0,24.403,24.4781,24.3757,24.4645,337200.0
2007-07-20 14:20:00,35.82,35.85,35.8,35.81,73300.0,24.4645,24.485,24.4508,24.4576,73300.0
2007-07-20 14:25:00,35.8,35.81,35.75,35.77,208400.0,24.4508,24.4576,24.4167,24.4303,208400.0
2007-07-20 14:30:00,35.77,35.8,35.7,35.73,102700.0,24.4303,24.4508,24.3825,24.403,102700.0
2007-07-20 14:35:00,35.73,35.74,35.67,35.67,58000.0,24.403,24.4098,24.362,24.362,58000.0
2007-07-20 14:40:00,35.67,35.73,35.65,35.67,75600.0,24.362,24.403,24.3484,24.362,75600.0
2007-07-20 14:45:00,35.67,35.74,35.65,35.73,46000.0,24.362,24.4098,24.3484,24.403,46000.0
2007-07-20 14:50:00,35.72,35.74,35.68,35.72,52900.0,24.3962,24.4098,24.3689,24.3962,52900.0
2007-07-20 14:55:00,35.72,35.77,35.7,35.75,57600.0,24.3962,24.4303,24.3825,24.4167,57600.0
2007-07-20 15:00:00,35.75,35.82,35.73,35.79,136600.0,24.4167,24.4645,24.403,24.444,136600.0
2007-07-20 15:05:00,35.79,35.79,35.69,35.71,59400.0,24.444,24.444,24.3757,24.3893,59400.0
2007-07-20 15:10:00,35.71,35.77,35.68,35.74,85100.0,24.3893,24.4303,24.3689,24.4098,85100.0
2007-07-20 15:15:00,35.74,35.76,35.69,35.7,47200.0,24.4098,24.4235,24.3757,24.3825,47200.0
2007-07-20 15:20:00,35.69,35.74,35.69,35.72,50500.0,24.3757,24.4098,24.3757,24.3962,50500.0
2007-07-20 15:25:00,35.71,35.79,35.71,35.78,95200.0,24.3893,24.444,24.3893,24.4372,95200.0
2007-07-20 15:30:00,35.76,35.76,35.58,35.58,142100.0,24.4235,24.4235,24.3006,24.3006,142100.0
2007-07-20 15:35:00,35.57,35.63,35.55,35.56,146400.0,24.2937,24.3347,24.2801,24.2869,146400.0
2007-07-20 15:40:00,35.57,35.62,35.55,35.61,100000.0,24.2937,24.3279,24.2801,24.321,100000.0
2007-07-20 15:45:00,35.61,35.65,35.57,35.62,161600.0,24.321,24.3484,24.2937,24.3279,161600.0
2007-07-20 15:50:00,35.62,35.64,35.56,35.59,178000.0,24.3279,24.3415,24.2869,24.3074,178000.0
2007-07-20 15:55:00,35.59,35.66,35.58,35.62,207400.0,24.3074,24.3552,24.3006,24.3279,207400.0
2007-07-23 09:30:00,35.86,35.94,35.7,35.79,139800.0,24.4918,24.5464,24.3825,24.444,139800.0
2007-07-23 09:35:00,35.82,35.9,35.73,35.86,52100.0,24.4645,24.5191,24.403,24.4918,52100.0
2007-07-23 09:40:00,35.87,35.98,35.86,35.92,83200.0,24.4986,24.5737,24.4918,24.5328,83200.0
2007-07-23 09:45:00,35.92,35.96,35.86,35.96,395100.0,24.5328,24.5601,24.4918,24.5601,395100.0
2007-07-23 09:50:00,35.95,35.98,35.92,35.98,173800.0,24.5533,24.5737,24.5328,24.5737,173800.0
2007-07-23 09:55:00,35.97,36.06,35.95,36.03,134400.0,24.5669,24.6284,24.5533,24.6079,134400.0
2007-07-23 10:00:00,36.03,36.05,35.99,36.02,187200.0,24.6079,24.6216,24.5806,24.6011,187200.0
2007-07-23 10:05:00,36.03,36.03,35.95,35.97,167100.0,24.6079,24.6079,24.5533,24.5669,167100.0
2007-07-23 10:10:00,35.97,35.98,35.93,35.96,110000.0,24.5669,24.5737,24.5396,24.5601,110000.0
2007-07-23 10:15:00,35.95,36.0,35.95,35.98,84100.0,24.5533,24.5874,24.5533,24.5737,84100.0
2007-07-23 10:20:00,35.98,36.01,35.97,35.98,104700.0,24.5737,24.5942,24.5669,24.5737,104700.0
2007-07-23 10:25:00,35.99,36.04,35.97,36.04,181000.0,24.5806,24.6147,24.5669,24.6147,181000.0
2007-07-23 10:30:00,36.04,36.06,36.0,36.03,132900.0,24.6147,24.6284,24.5874,24.6079,132900.0
2007-07-23 10:35:00,36.03,36.05,35.98,36.04,200700.0,24.6079,24.6216,24.5737,24.6147,200700.0
2007-07-23 10:40:00,36.04,36.08,36.03,36.08,230600.0,24.6147,24.642,24.6079,24.642,230600.0
2007-07-23 10:45:00,36.08,36.1,36.07,36.1,84000.0,24.642,24.6557,24.6352,24.6557,84000.0
2007-07-23 10:50:00,36.09,36.13,36.09,36.12,80500.0,24.6489,24.6762,24.6489,24.6694,80500.0
2007-07-23 10:55:00,36.13,36.15,36.1,36.14,331300.0,24.6762,24.6899,24.6557,24.683,331300.0
2007-07-23 11:00:00,36.14,36.15,36.11,36.13,53000.0,24.683,24.6899,24.6625,24.6762,53000.0
2007-07-23 11:05:00,36.13,36.16,36.11,36.13,140000.0,24.6762,24.6967,24.6625,24.6762,140000.0
2007-07-23 11:10:00,36.13,36.18,36.11,36.15,225300.0,24.6762,24.7103,24.6625,24.6899,225300.0
2007-07-23 11:15:00,36.16,36.17,36.15,36.15,86700.0,24.6967,24.7035,24.6899,24.6899,86700.0
2007-07-23 11:20:00,36.16,36.21,36.15,36.21,273300.0,24.6967,24.7308,24.6899,24.7308,273300.0
2007-07-23 11:25:00,36.21,36.27,36.19,36.26,125600.0,24.7308,24.7718,24.7172,24.765,125600.0
2007-07-23 11:30:00,36.26,36.3,36.23,36.24,225400.0,24.765,24.7923,24.7445,24.7513,225400.0
2007-07-23 11:35:00,36.24,36.24,36.22,36.22,52200.0,24.7513,24.7513,24.7377,24.7377,52200.0
2007-07-23 11:40:00,36.22,36.26,36.21,36.22,61200.0,24.7377,24.765,24.7308,24.7377,61200.0
2007-07-23 11:45:00,36.22,36.23,36.2,36.23,61100.0,24.7377,24.7445,24.724,24.7445,61100.0
2007-07-23 11:50:00,36.22,36.25,36.2,36.2,49700.0,24.7377,24.7582,24.724,24.724,49700.0
2007-07-23 11:55:00,36.2,36.2,36.16,36.16,62100.0,24.724,24.724,24.6967,24.6967,62100.0
2007-07-23 12:00:00,36.16,36.2,36.13,36.15,117300.0,24.6967,24.724,24.6762,24.6899,117300.0
2007-07-23 12:05:00,36.15,36.17,36.12,36.12,29800.0,24.6899,24.7035,24.6694,24.6694,29800.0
2007-07-23 12:10:00,36.12,36.14,36.1,36.13,36000.0,24.6694,24.683,24.6557,24.6762,36000.0
2007-07-23 12:15:00,36.13,36.13,36.07,36.08,49000.0,24.6762,24.6762,24.6352,24.642,49000.0
2007-07-23 12:20:00,36.08,36.08,36.05,36.05,27500.0,24.642,24.642,24.6216,24.6216,27500.0
2007-07-23 12:25:00,36.06,36.06,36.03,36.05,101000.0,24.6284,24.6284,24.6079,24.6216,101000.0
2007-07-23 12:30:00,36.05,36.06,35.99,36.03,109000.0,24.6216,24.6284,24.5806,24.6079,109000.0
2007-07-23 12:35:00,36.02,36.07,36.0,36.07,84800.0,24.6011,24.6352,24.5874,24.6352,84800.0
2007-07-23 12:40:00,36.06,36.07,36.03,36.03,37000.0,24.6284,24.6352,24.6079,24.6079,37000.0
2007-07-23 12:45:00,36.03,36.04,35.97,36.0,40300.0,24.6079,24.6147,24.5669,24.5874,40300.0
2007-07-23 12:50:00,36.0,36.02,36.0,36.01,17600.0,24.5874,24.6011,24.5874,24.5942,17600.0
2007-07-23 12:55:00,36.0,36.01,35.93,35.94,55300.0,24.5874,24.5942,24.5396,24.5464,55300.0
2007-07-23 13:00:00,35.95,35.97,35.93,35.97,42000.0,24.5533,24.5669,24.5396,24.5669,42000.0
2007-07-23 13:05:00,35.97,35.99,35.97,35.98,26600.0,24.5669,24.5806,24.5669,24.5737,26600.0
2007-07-23 13:10:00,35.98,36.0,35.95,35.99,56800.0,24.5737,24.5874,24.5533,24.5806,56800.0
2007-07-23 13:15:00,35.98,35.99,35.98,35.98,11800.0,24.5737,24.5806,24.5737,24.5737,11800.0
2007-07-23 13:20:00,35.98,35.99,35.97,35.98,27100.0,24.5737,24.5806,24.5669,24.5737,27100.0
2007-07-23 13:25:00,35.98,36.03,35.97,36.02,57100.0,24.5737,24.6079,24.5669,24.6011,57100.0
2007-07-23 13:30:00,36.03,36.03,35.99,36.0,65200.0,24.6079,24.6079,24.5806,24.5874,65200.0
2007-07-23 13:35:00,36.01,36.04,36.01,36.02,21800.0,24.5942,24.6147,24.5942,24.6011,21800.0
2007-07-23 13:40:00,36.03,36.04,36.0,36.01,16100.0,24.6079,24.6147,24.5874,24.5942,16100.0
2007-07-23 13:45:00,36.0,36.05,36.0,36.03,53700.0,24.5874,24.6216,24.5874,24.6079,53700.0
2007-07-23 13:50:00,36.02,36.06,36.01,36.06,311200.0,24.6011,24.6284,24.5942,24.6284,311200.0
2007-07-23 13:55:00,36.05,36.08,36.04,36.08,47000.0,24.6216,24.642,24.6147,24.642,47000.0
2007-07-23 14:00:00,36.08,36.1,36.05,36.09,28100.0,24.642,24.6557,24.6216,24.6489,28100.0
2007-07-23 14:05:00,36.08,36.1,36.03,36.05,54800.0,24.642,24.6557,24.6079,24.6216,54800.0
2007-07-23 14:10:00,36.05,36.07,36.03,36.06,45200.0,24.6216,24.6352,24.6079,24.6284,45200.0
2007-07-23 14:15:00,36.06,36.07,36.03,36.04,79800.0,24.6284,24.6352,24.6079,24.6147,79800.0
2007-07-23 14:20:00,36.05,36.07,36.03,36.05,39200.0,24.6216,24.6352,24.6079,24.6216,39200.0
2007-07-23 14:25:00,36.06,36.09,36.02,36.04,70400.0,24.6284,24.6489,24.6011,24.6147,70400.0
2007-07-23 14:30:00,36.05,36.1,36.05,36.07,16400.0,24.6216,24.6557,24.6216,24.6352,16400.0
2007-07-23 14:35:00,36.07,36.1,36.06,36.09,34900.0,24.6352,24.6557,24.6284,24.6489,34900.0
2007-07-23 14:40:00,36.1,36.1,36.05,36.1,38700.0,24.6557,24.6557,24.6216,24.6557,38700.0
2007-07-23 14:45:00,36.1,36.15,36.09,36.13,55300.0,24.6557,24.6899,24.6489,24.6762,55300.0
2007-07-23 14:50:00,36.12,36.14,36.05,36.06,39200.0,24.6694,24.683,24.6216,24.6284,39200.0
2007-07-23 14:55:00,36.05,36.09,36.05,36.05,23000.0,24.6216,24.6489,24.6216,24.6216,23000.0
2007-07-23 15:00:00,36.05,36.07,36.03,36.04,114100.0,24.6216,24.6352,24.6079,24.6147,114100.0
2007-07-23 15:05:00,36.05,36.08,36.04,36.07,37300.0,24.6216,24.642,24.6147,24.6352,37300.0
2007-07-23 15:10:00,36.06,36.07,36.03,36.05,42500.0,24.6284,24.6352,24.6079,24.6216,42500.0
2007-07-23 15:15:00,36.05,36.08,36.04,36.05,43600.0,24.6216,24.642,24.6147,24.6216,43600.0
2007-07-23 15:20:00,36.04,36.07,36.03,36.07,25700.0,24.6147,24.6352,24.6079,24.6352,25700.0
2007-07-23 15:25:00,36.07,36.12,36.06,36.11,93300.0,24.6352,24.6694,24.6284,24.6625,93300.0
2007-07-23 15:30:00,36.11,36.11,36.06,36.09,38800.0,24.6625,24.6625,24.6284,24.6489,38800.0
2007-07-23 15:35:00,36.08,36.09,36.06,36.08,101500.0,24.642,24.6489,24.6284,24.642,101500.0
2007-07-23 15:40:00,36.08,36.11,36.08,36.1,133900.0,24.642,24.6625,24.642,24.6557,133900.0
2007-07-23 15:45:00,36.1,36.1,36.05,36.06,142900.0,24.6557,24.6557,24.6216,24.6284,142900.0
2007-07-23 15:50:00,36.06,36.12,36.06,36.11,168600.0,24.6284,24.6694,24.6284,24.6625,168600.0
2007-07-23 15:55:00,36.11,36.15,36.06,36.07,603800.0,24.6625,24.6899,24.6284,24.6352,603800.0
2007-07-24 09:30:00,35.55,35.8,35.55,35.8,256700.0,24.2801,24.4508,24.2801,24.4508,256700.0
2007-07-24 09:35:00,35.8,35.88,35.78,35.87,137800.0,24.4508,24.5054,24.4372,24.4986,137800.0
2007-07-24 09:40:00,35.86,36.3,35.83,36.27,266400.0,24.4918,24.7923,24.4713,24.7718,266400.0
2007-07-24 09:45:00,36.27,36.27,35.94,35.95,179400.0,24.7718,24.7718,24.5464,24.5533,179400.0
2007-07-24 09:50:00,35.95,35.95,35.85,35.93,111000.0,24.5533,24.5533,24.485,24.5396,111000.0
2007-07-24 09:55:00,35.93,36.18,35.92,36.18,161800.0,24.5396,24.7103,24.5328,24.7103,161800.0
2007-07-24 10:00:00,36.17,36.22,36.16,36.18,105000.0,24.7035,24.7377,24.6967,24.7103,105000.0
2007-07-24 10:05:00,36.17,36.18,36.08,36.08,177800.0,24.7035,24.7103,24.642,24.642,177800.0
2007-07-24 10:10:00,36.07,36.13,36.04,36.05,179300.0,24.6352,24.6762,24.6147,24.6216,179300.0
2007-07-24 10:15:00,36.04,36.1,36.02,36.09,90300.0,24.6147,24.6557,24.6011,24.6489,90300.0
2007-07-24 10:20:00,36.1,36.16,36.06,36.15,117700.0,24.6557,24.6967,24.6284,24.6899,117700.0
2007-07-24 10:25:00,36.15,36.26,36.12,36.24,102800.0,24.6899,24.765,24.6694,24.7513,102800.0
2007-07-24 10:30:00,36.24,36.27,36.15,36.25,95900.0,24.7513,24.7718,24.6899,24.7582,95900.0
2007-07-24 10:35:00,36.26,36.39,36.23,36.39,126000.0,24.765,24.8538,24.7445,24.8538,126000.0
2007-07-24 10:40:00,36.39,36.45,36.38,36.42,203700.0,24.8538,24.8947,24.8469,24.8743,203700.0
2007-07-24 10:45:00,36.43,36.44,36.3,36.31,80900.0,24.8811,24.8879,24.7923,24.7991,80900.0
2007-07-24 10:50:00,36.31,36.37,36.31,36.31,52400.0,24.7991,24.8401,24.7991,24.7991,52400.0
2007-07-24 10:55:00,36.31,36.67,36.3,36.35,71700.0,24.7991,25.045,24.7923,24.8265,71700.0
2007-07-24 11:00:00,36.35,36.37,36.25,36.25,45200.0,24.8265,24.8401,24.7582,24.7582,45200.0
2007-07-24 11:05:00,36.25,36.29,36.2,36.27,53500.0,24.7582,24.7855,24.724,24.7718,53500.0
2007-07-24 11:10:00,36.28,36.28,36.2,36.23,36600.0,24.7786,24.7786,24.724,24.7445,36600.0
2007-07-24 11:15:00,36.23,36.25,36.21,36.21,29800.0,24.7445,24.7582,24.7308,24.7308,29800.0
2007-07-24 11:20:00,36.22,36.22,36.12,36.17,75500.0,24.7377,24.7377,24.6694,24.7035,75500.0
2007-07-24 11:25:00,36.17,36.18,36.13,36.17,38100.0,24.7035,24.7103,24.6762,24.7035,38100.0
2007-07-24 11:30:00,36.16,36.16,36.12,36.13,28500.0,24.6967,24.6967,24.6694,24.6762,28500.0
2007-07-24 11:35:00,36.12,36.18,36.08,36.17,80700.0,24.6694,24.7103,24.642,24.7035,80700.0
2007-07-24 11:40:00,36.16,36.2,36.12,36.19,57400.0,24.6967,24.724,24.6694,24.7172,57400.0
2007-07-24 11:45:00,36.19,36.2,36.17,36.19,93100.0,24.7172,24.724,24.7035,24.7172,93100.0
2007-07-24 11:50:00,36.19,36.19,36.12,36.16,172000.0,24.7172,24.7172,24.6694,24.6967,172000.0
2007-07-24 11:55:00,36.17,36.19,36.16,36.18,52200.0,24.7035,24.7172,24.6967,24.7103,52200.0
2007-07-24 12:00:00,36.17,36.2,36.15,36.19,102000.0,24.7035,24.724,24.6899,24.7172,102000.0
2007-07-24 12:05:00,36.19,36.2,36.15,36.16,55900.0,24.7172,24.724,24.6899,24.6967,55900.0
2007-07-24 12:10:00,36.16,36.18,36.15,36.17,102900.0,24.6967,24.7103,24.6899,24.7035,102900.0
2007-07-24 12:15:00,36.17,36.18,36.15,36.16,54700.0,24.7035,24.7103,24.6899,24.6967,54700.0
2007-07-24 12:20:00,36.16,36.19,36.15,36.17,55700.0,24.6967,24.7172,24.6899,24.7035,55700.0
2007-07-24 12:25:00,36.17,36.2,36.17,36.19,50100.0,24.7035,24.724,24.7035,24.7172,50100.0
2007-07-24 12:30:00,36.2,36.4,36.2,36.4,181500.0,24.724,24.8606,24.724,24.8606,181500.0
2007-07-24 12:35:00,36.4,36.45,36.39,36.4,173300.0,24.8606,24.8947,24.8538,24.8606,173300.0
2007-07-24 12:40:00,36.38,36.42,36.37,36.38,54900.0,24.8469,24.8743,24.8401,24.8469,54900.0
2007-07-24 12:45:00,36.37,36.37,36.29,36.3,52600.0,24.8401,24.8401,24.7855,24.7923,52600.0
2007-07-24 12:50:00,36.3,36.31,36.29,36.31,26800.0,24.7923,24.7991,24.7855,24.7991,26800.0
2007-07-24 12:55:00,36.31,36.31,36.29,36.3,37800.0,24.7991,24.7991,24.7855,24.7923,37800.0
2007-07-24 13:00:00,36.3,36.33,36.28,36.32,66300.0,24.7923,24.8128,24.7786,24.806,66300.0
2007-07-24 13:05:00,36.33,36.34,36.28,36.3,55600.0,24.8128,24.8196,24.7786,24.7923,55600.0
2007-07-24 13:10:00,36.3,36.34,36.28,36.31,39800.0,24.7923,24.8196,24.7786,24.7991,39800.0
2007-07-24 13:15:00,36.31,36.31,36.25,36.25,48300.0,24.7991,24.7991,24.7582,24.7582,48300.0
2007-07-24 13:20:00,36.25,36.27,36.24,36.26,67200.0,24.7582,24.7718,24.7513,24.765,67200.0
2007-07-24 13:25:00,36.26,36.27,36.22,36.24,61600.0,24.765,24.7718,24.7377,24.7513,61600.0
2007-07-24 13:30:00,36.24,36.27,36.21,36.26,85800.0,24.7513,24.7718,24.7308,24.765,85800.0
2007-07-24 13:35:00,36.26,36.33,36.26,36.3,44100.0,24.765,24.8128,24.765,24.7923,44100.0
2007-07-24 13:40:00,36.29,36.29,36.21,36.21,61000.0,24.7855,24.7855,24.7308,24.7308,61000.0
2007-07-24 13:45:00,36.22,36.23,36.19,36.2,57900.0,24.7377,24.7445,24.7172,24.724,57900.0
2007-07-24 13:50:00,36.2,36.22,36.15,36.22,97900.0,24.724,24.7377,24.6899,24.7377,97900.0
2007-07-24 13:55:00,36.22,36.28,36.21,36.22,66700.0,24.7377,24.7786,24.7308,24.7377,66700.0
2007-07-24 14:00:00,36.23,36.24,36.16,36.19,100100.0,24.7445,24.7513,24.6967,24.7172,100100.0
2007-07-24 14:05:00,36.19,36.2,36.14,36.15,68500.0,24.7172,24.724,24.683,24.6899,68500.0
2007-07-24 14:10:00,36.15,36.22,36.12,36.15,80200.0,24.6899,24.7377,24.6694,24.6899,80200.0
2007-07-24 14:15:00,36.15,36.16,36.11,36.12,74400.0,24.6899,24.6967,24.6625,24.6694,74400.0
2007-07-24 14:20:00,36.12,36.16,36.12,36.12,62400.0,24.6694,24.6967,24.6694,24.6694,62400.0
2007-07-24 14:25:00,36.12,36.16,36.11,36.12,115600.0,24.6694,24.6967,24.6625,24.6694,115600.0
2007-07-24 14:30:00,36.11,36.14,36.1,36.12,87100.0,24.6625,24.683,24.6557,24.6694,87100.0
2007-07-24 14:35:00,36.12,36.14,36.1,36.11,93200.0,24.6694,24.683,24.6557,24.6625,93200.0
2007-07-24 14:40:00,36.1,36.18,36.09,36.15,131200.0,24.6557,24.7103,24.6489,24.6899,131200.0
2007-07-24 14:45:00,36.15,36.18,36.1,36.11,73300.0,24.6899,24.7103,24.6557,24.6625,73300.0
2007-07-24 14:50:00,36.11,36.16,36.1,36.16,45000.0,24.6625,24.6967,24.6557,24.6967,45000.0
2007-07-24 14:55:00,36.15,36.15,36.09,36.1,77100.0,24.6899,24.6899,24.6489,24.6557,77100.0
2007-07-24 15:00:00,36.1,36.1,36.02,36.02,110000.0,24.6557,24.6557,24.6011,24.6011,110000.0
2007-07-24 15:05:00,36.01,36.04,35.9,35.93,144100.0,24.5942,24.6147,24.5191,24.5396,144100.0
2007-07-24 15:10:00,35.94,36.04,35.89,36.01,161900.0,24.5464,24.6147,24.5123,24.5942,161900.0
2007-07-24 15:15:00,36.02,36.08,35.98,36.04,90200.0,24.6011,24.642,24.5737,24.6147,90200.0
2007-07-24 15:20:00,36.04,36.06,35.97,36.0,97700.0,24.6147,24.6284,24.5669,24.5874,97700.0
2007-07-24 15:25:00,35.99,36.01,35.9,35.9,96600.0,24.5806,24.5942,24.5191,24.5191,96600.0
2007-07-24 15:30:00,35.9,35.94,35.87,35.91,113500.0,24.5191,24.5464,24.4986,24.5259,113500.0
2007-07-24 15:35:00,35.9,35.98,35.9,35.92,117300.0,24.5191,24.5737,24.5191,24.5328,117300.0
2007-07-24 15:40:00,35.92,35.92,35.82,35.87,255900.0,24.5328,24.5328,24.4645,24.4986,255900.0
2007-07-24 15:45:00,35.87,36.01,35.84,36.01,150800.0,24.4986,24.5942,24.4781,24.5942,150800.0
2007-07-24 15:50:00,36.0,36.0,35.91,35.91,163200.0,24.5874,24.5874,24.5259,24.5259,163200.0
2007-07-24 15:55:00,35.92,35.94,35.86,35.88,243300.0,24.5328,24.5464,24.4918,24.5054,243300.0
2007-07-25 09:30:00,35.75,36.35,35.75,36.3,164300.0,24.4167,24.8265,24.4167,24.7923,164300.0
2007-07-25 09:35:00,36.29,36.46,36.28,36.45,365800.0,24.7855,24.9016,24.7786,24.8947,365800.0
2007-07-25 09:40:00,36.44,36.44,36.38,36.4,136000.0,24.8879,24.8879,24.8469,24.8606,136000.0
2007-07-25 09:45:00,36.4,36.47,36.4,36.44,116500.0,24.8606,24.9084,24.8606,24.8879,116500.0
2007-07-25 09:50:00,36.45,36.5,36.44,36.48,135200.0,24.8947,24.9289,24.8879,24.9152,135200.0
2007-07-25 09:55:00,36.48,36.49,36.39,36.4,107500.0,24.9152,24.9221,24.8538,24.8606,107500.0
2007-07-25 10:00:00,36.4,36.4,36.21,36.21,274500.0,24.8606,24.8606,24.7308,24.7308,274500.0
2007-07-25 10:05:00,36.21,36.25,36.17,36.17,98800.0,24.7308,24.7582,24.7035,24.7035,98800.0
2007-07-25 10:10:00,36.17,36.2,36.07,36.1,180400.0,24.7035,24.724,24.6352,24.6557,180400.0
2007-07-25 10:15:00,36.1,36.19,36.08,36.18,88300.0,24.6557,24.7172,24.642,24.7103,88300.0
2007-07-25 10:20:00,36.18,36.2,36.1,36.11,71800.0,24.7103,24.724,24.6557,24.6625,71800.0
2007-07-25 10:25:00,36.11,36.18,36.08,36.12,83800.0,24.6625,24.7103,24.642,24.6694,83800.0
2007-07-25 10:30:00,36.12,36.18,36.06,36.09,75000.0,24.6694,24.7103,24.6284,24.6489,75000.0
2007-07-25 10:35:00,36.09,36.09,35.98,36.01,112400.0,24.6489,24.6489,24.5737,24.5942,112400.0
2007-07-25 10:40:00,36.01,36.07,36.0,36.01,35900.0,24.5942,24.6352,24.5874,24.5942,35900.0
2007-07-25 10:45:00,36.01,36.08,35.88,35.95,169500.0,24.5942,24.642,24.5054,24.5533,169500.0
2007-07-25 10:50:00,35.92,36.05,35.89,36.05,345100.0,24.5328,24.6216,24.5123,24.6216,345100.0
2007-07-25 10:55:00,36.05,36.2,36.03,36.2,84700.0,24.6216,24.724,24.6079,24.724,84700.0
2007-07-25 11:00:00,36.2,36.28,36.13,36.27,75700.0,24.724,24.7786,24.6762,24.7718,75700.0
2007-07-25 11:05:00,36.28,36.32,36.21,36.31,228400.0,24.7786,24.806,24.7308,24.7991,228400.0
2007-07-25 11:10:00,36.31,36.39,36.3,36.32,182700.0,24.7991,24.8538,24.7923,24.806,182700.0
2007-07-25 11:15:00,36.31,36.31,36.23,36.28,142300.0,24.7991,24.7991,24.7445,24.7786,142300.0
2007-07-25 11:20:00,36.27,36.35,36.24,36.33,101200.0,24.7718,24.8265,24.7513,24.8128,101200.0
2007-07-25 11:25:00,36.32,36.43,36.31,36.33,93600.0,24.806,24.8811,24.7991,24.8128,93600.0
2007-07-25 11:30:00,36.33,36.42,36.33,36.36,60900.0,24.8128,24.8743,24.8128,24.8333,60900.0
2007-07-25 11:35:00,36.36,36.39,36.32,36.36,46000.0,24.8333,24.8538,24.806,24.8333,46000.0
2007-07-25 11:40:00,36.38,36.4,36.33,36.38,36200.0,24.8469,24.8606,24.8128,24.8469,36200.0
2007-07-25 11:45:00,36.38,36.4,36.34,36.35,149200.0,24.8469,24.8606,24.8196,24.8265,149200.0
2007-07-25 11:50:00,36.34,36.38,36.3,36.36,81700.0,24.8196,24.8469,24.7923,24.8333,81700.0
2007-07-25 11:55:00,36.36,36.37,36.29,36.29,46600.0,24.8333,24.8401,24.7855,24.7855,46600.0
2007-07-25 12:00:00,36.29,36.33,36.24,36.28,66000.0,24.7855,24.8128,24.7513,24.7786,66000.0
2007-07-25 12:05:00,36.29,36.33,36.21,36.26,103300.0,24.7855,24.8128,24.7308,24.765,103300.0
2007-07-25 12:10:00,36.27,36.3,36.23,36.27,45600.0,24.7718,24.7923,24.7445,24.7718,45600.0
2007-07-25 12:15:00,36.27,36.36,36.24,36.35,152000.0,24.7718,24.8333,24.7513,24.8265,152000.0
2007-07-25 12:20:00,36.35,36.4,36.33,36.38,223000.0,24.8265,24.8606,24.8128,24.8469,223000.0
2007-07-25 12:25:00,36.38,36.44,36.37,36.42,117200.0,24.8469,24.8879,24.8401,24.8743,117200.0
2007-07-25 12:30:00,36.41,36.43,36.38,36.4,85900.0,24.8674,24.8811,24.8469,24.8606,85900.0
2007-07-25 12:35:00,36.39,36.43,36.35,36.41,92600.0,24.8538,24.8811,24.8265,24.8674,92600.0
2007-07-25 12:40:00,36.4,36.47,36.39,36.42,99000.0,24.8606,24.9084,24.8538,24.8743,99000.0
2007-07-25 12:45:00,36.42,36.44,36.38,36.38,75900.0,24.8743,24.8879,24.8469,24.8469,75900.0
2007-07-25 12:50:00,36.37,36.41,36.34,36.35,119000.0,24.8401,24.8674,24.8196,24.8265,119000.0
2007-07-25 12:55:00,36.35,36.38,36.31,36.31,111300.0,24.8265,24.8469,24.7991,24.7991,111300.0
2007-07-25 13:00:00,36.31,36.34,36.3,36.32,63900.0,24.7991,24.8196,24.7923,24.806,63900.0
2007-07-25 13:05:00,36.31,36.32,36.26,36.27,61800.0,24.7991,24.806,24.765,24.7718,61800.0
2007-07-25 13:10:00,36.26,36.27,36.11,36.18,208700.0,24.765,24.7718,24.6625,24.7103,208700.0
2007-07-25 13:15:00,36.18,36.23,36.11,36.22,314900.0,24.7103,24.7445,24.6625,24.7377,314900.0
2007-07-25 13:20:00,36.22,36.26,36.13,36.15,68400.0,24.7377,24.765,24.6762,24.6899,68400.0
2007-07-25 13:25:00,36.16,36.21,36.14,36.14,66100.0,24.6967,24.7308,24.683,24.683,66100.0
2007-07-25 13:30:00,36.14,36.23,36.1,36.23,113500.0,24.683,24.7445,24.6557,24.7445,113500.0
2007-07-25 13:35:00,36.23,36.24,36.17,36.2,59400.0,24.7445,24.7513,24.7035,24.724,59400.0
2007-07-25 13:40:00,36.2,36.26,36.19,36.24,62800.0,24.724,24.765,24.7172,24.7513,62800.0
2007-07-25 13:45:00,36.25,36.3,36.23,36.25,54300.0,24.7582,24.7923,24.7445,24.7582,54300.0
2007-07-25 13:50:00,36.26,36.29,36.19,36.29,95700.0,24.765,24.7855,24.7172,24.7855,95700.0
2007-07-25 13:55:00,36.29,36.33,36.25,36.26,130300.0,24.7855,24.8128,24.7582,24.765,130300.0
2007-07-25 14:00:00,36.26,36.33,36.24,36.26,148600.0,24.765,24.8128,24.7513,24.765,148600.0
2007-07-25 14:05:00,36.26,36.33,36.23,36.29,104000.0,24.765,24.8128,24.7445,24.7855,104000.0
2007-07-25 14:10:00,36.29,36.37,36.27,36.35,61500.0,24.7855,24.8401,24.7718,24.8265,61500.0
2007-07-25 14:15:00,36.35,36.39,36.28,36.29,92800.0,24.8265,24.8538,24.7786,24.7855,92800.0
2007-07-25 14:20:00,36.29,36.36,36.27,36.35,129700.0,24.7855,24.8333,24.7718,24.8265,129700.0
2007-07-25 14:25:00,36.35,36.37,36.31,36.33,106800.0,24.8265,24.8401,24.7991,24.8128,106800.0
2007-07-25 14:30:00,36.33,36.34,36.29,36.32,76300.0,24.8128,24.8196,24.7855,24.806,76300.0
2007-07-25 14:35:00,36.31,36.34,36.28,36.31,70900.0,24.7991,24.8196,24.7786,24.7991,70900.0
2007-07-25 14:40:00,36.32,36.33,36.29,36.33,84900.0,24.806,24.8128,24.7855,24.8128,84900.0
2007-07-25 14:45:00,36.32,36.42,36.32,36.41,146900.0,24.806,24.8743,24.806,24.8674,146900.0
2007-07-25 14:50:00,36.41,36.46,36.35,36.35,156600.0,24.8674,24.9016,24.8265,24.8265,156600.0
2007-07-25 14:55:00,36.35,36.37,36.3,36.32,107600.0,24.8265,24.8401,24.7923,24.806,107600.0
2007-07-25 15:00:00,36.31,36.5,36.31,36.44,244600.0,24.7991,24.9289,24.7991,24.8879,244600.0
2007-07-25 15:05:00,36.44,36.48,36.37,36.4,185500.0,24.8879,24.9152,24.8401,24.8606,185500.0
2007-07-25 15:10:00,36.39,36.52,36.38,36.51,202900.0,24.8538,24.9426,24.8469,24.9357,202900.0
2007-07-25 15:15:00,36.5,36.51,36.42,36.42,182400.0,24.9289,24.9357,24.8743,24.8743,182400.0
2007-07-25 15:20:00,36.43,36.5,36.42,36.43,96200.0,24.8811,24.9289,24.8743,24.8811,96200.0
2007-07-25 15:25:00,36.43,36.44,36.28,36.3,95000.0,24.8811,24.8879,24.7786,24.7923,95000.0
2007-07-25 15:30:00,36.3,36.32,36.28,36.31,112600.0,24.7923,24.806,24.7786,24.7991,112600.0
2007-07-25 15:35:00,36.31,36.35,36.3,36.33,133900.0,24.7991,24.8265,24.7923,24.8128,133900.0
2007-07-25 15:40:00,36.32,36.42,36.31,36.39,142200.0,24.806,24.8743,24.7991,24.8538,142200.0
2007-07-25 15:45:00,36.39,36.41,36.35,36.35,146400.0,24.8538,24.8674,24.8265,24.8265,146400.0
2007-07-25 15:50:00,36.36,36.39,36.35,36.37,201900.0,24.8333,24.8538,24.8265,24.8401,201900.0
2007-07-25 15:55:00,36.38,36.44,36.37,36.41,437600.0,24.8469,24.8879,24.8401,24.8674,437600.0
2007-07-26 09:30:00,35.95,36.23,35.57,36.16,200300.0,24.5533,24.7445,24.2937,24.6967,200300.0
2007-07-26 09:35:00,36.16,36.17,36.0,36.12,268200.0,24.6967,24.7035,24.5874,24.6694,268200.0
2007-07-26 09:40:00,36.12,36.12,35.91,36.0,255500.0,24.6694,24.6694,24.5259,24.5874,255500.0
2007-07-26 09:45:00,35.99,36.1,35.98,36.08,343400.0,24.5806,24.6557,24.5737,24.642,343400.0
2007-07-26 09:50:00,36.07,36.1,35.98,36.0,218700.0,24.6352,24.6557,24.5737,24.5874,218700.0
2007-07-26 09:55:00,35.99,36.06,35.98,36.03,148600.0,24.5806,24.6284,24.5737,24.6079,148600.0
2007-07-26 10:00:00,36.03,36.06,35.82,35.88,315800.0,24.6079,24.6284,24.4645,24.5054,315800.0
2007-07-26 10:05:00,35.88,36.05,35.8,36.0,316000.0,24.5054,24.6216,24.4508,24.5874,316000.0
2007-07-26 10:10:00,36.0,36.1,35.96,36.08,185000.0,24.5874,24.6557,24.5601,24.642,185000.0
2007-07-26 10:15:00,36.07,36.09,35.97,35.98,218900.0,24.6352,24.6489,24.5669,24.5737,218900.0
2007-07-26 10:20:00,35.99,36.06,35.98,36.0,212000.0,24.5806,24.6284,24.5737,24.5874,212000.0
2007-07-26 10:25:00,36.0,36.09,35.99,36.05,146300.0,24.5874,24.6489,24.5806,24.6216,146300.0
2007-07-26 10:30:00,36.05,36.11,36.03,36.05,237900.0,24.6216,24.6625,24.6079,24.6216,237900.0
2007-07-26 10:35:00,36.06,36.09,35.97,36.02,160400.0,24.6284,24.6489,24.5669,24.6011,160400.0
2007-07-26 10:40:00,36.02,36.03,35.89,35.9,175500.0,24.6011,24.6079,24.5123,24.5191,175500.0
2007-07-26 10:45:00,35.9,36.0,35.87,35.9,264300.0,24.5191,24.5874,24.4986,24.5191,264300.0
2007-07-26 10:50:00,35.9,35.98,35.9,35.95,110100.0,24.5191,24.5737,24.5191,24.5533,110100.0
2007-07-26 10:55:00,35.95,36.02,35.95,36.0,124600.0,24.5533,24.6011,24.5533,24.5874,124600.0
2007-07-26 11:00:00,35.99,35.99,35.86,35.88,298400.0,24.5806,24.5806,24.4918,24.5054,298400.0
2007-07-26 11:05:00,35.86,35.87,35.78,35.81,544000.0,24.4918,24.4986,24.4372,24.4576,544000.0
2007-07-26 11:10:00,35.81,35.82,35.74,35.74,389500.0,24.4576,24.4645,24.4098,24.4098,389500.0
2007-07-26 11:15:00,35.73,35.79,35.56,35.57,498300.0,24.403,24.444,24.2869,24.2937,498300.0
2007-07-26 11:20:00,35.57,35.61,35.52,35.6,135600.0,24.2937,24.321,24.2596,24.3142,135600.0
2007-07-26 11:25:00,35.61,35.75,35.6,35.73,171100.0,24.321,24.4167,24.3142,24.403,171100.0
2007-07-26 11:30:00,35.74,35.75,35.56,35.56,229300.0,24.4098,24.4167,24.2869,24.2869,229300.0
2007-07-26 11:35:00,35.56,35.73,35.55,35.7,292200.0,24.2869,24.403,24.2801,24.3825,292200.0
2007-07-26 11:40:00,35.71,35.76,35.65,35.74,229600.0,24.3893,24.4235,24.3484,24.4098,229600.0
2007-07-26 11:45:00,35.74,35.8,35.7,35.71,271100.0,24.4098,24.4508,24.3825,24.3893,271100.0
2007-07-26 11:50:00,35.71,35.81,35.69,35.8,174500.0,24.3893,24.4576,24.3757,24.4508,174500.0
2007-07-26 11:55:00,35.79,35.95,35.79,35.89,191800.0,24.444,24.5533,24.444,24.5123,191800.0
2007-07-26 12:00:00,35.89,35.94,35.77,35.8,270800.0,24.5123,24.5464,24.4303,24.4508,270800.0
2007-07-26 12:05:00,35.8,35.84,35.74,35.82,88000.0,24.4508,24.4781,24.4098,24.4645,88000.0
2007-07-26 12:10:00,35.82,35.86,35.75,35.84,122100.0,24.4645,24.4918,24.4167,24.4781,122100.0
2007-07-26 12:15:00,35.84,35.89,35.82,35.87,95800.0,24.4781,24.5123,24.4645,24.4986,95800.0
2007-07-26 12:20:00,35.86,35.89,35.75,35.76,89400.0,24.4918,24.5123,24.4167,24.4235,89400.0
2007-07-26 12:25:00,35.75,35.8,35.72,35.73,120900.0,24.4167,24.4508,24.3962,24.403,120900.0
2007-07-26 12:30:00,35.74,35.82,35.72,35.72,263700.0,24.4098,24.4645,24.3962,24.3962,263700.0
2007-07-26 12:35:00,35.71,35.74,35.65,35.71,118900.0,24.3893,24.4098,24.3484,24.3893,118900.0
2007-07-26 12:40:00,35.71,35.72,35.62,35.66,65400.0,24.3893,24.3962,24.3279,24.3552,65400.0
2007-07-26 12:45:00,35.66,35.72,35.65,35.69,116100.0,24.3552,24.3962,24.3484,24.3757,116100.0
2007-07-26 12:50:00,35.68,35.76,35.68,35.73,90000.0,24.3689,24.4235,24.3689,24.403,90000.0
2007-07-26 12:55:00,35.74,35.8,35.69,35.69,143600.0,24.4098,24.4508,24.3757,24.3757,143600.0
2007-07-26 13:00:00,35.7,35.78,35.68,35.74,126100.0,24.3825,24.4372,24.3689,24.4098,126100.0
2007-07-26 13:05:00,35.75,35.8,35.7,35.71,164300.0,24.4167,24.4508,24.3825,24.3893,164300.0
2007-07-26 13:10:00,35.7,35.81,35.7,35.81,143100.0,24.3825,24.4576,24.3825,24.4576,143100.0
2007-07-26 13:15:00,35.81,35.85,35.71,35.75,304500.0,24.4576,24.485,24.3893,24.4167,304500.0
2007-07-26 13:20:00,35.73,35.76,35.68,35.7,133700.0,24.403,24.4235,24.3689,24.3825,133700.0
2007-07-26 13:25:00,35.69,35.71,35.6,35.65,119400.0,24.3757,24.3893,24.3142,24.3484,119400.0
2007-07-26 13:30:00,35.64,35.7,35.61,35.62,112500.0,24.3415,24.3825,24.321,24.3279,112500.0
2007-07-26 13:35:00,35.62,35.64,35.55,35.56,48900.0,24.3279,24.3415,24.2801,24.2869,48900.0
2007-07-26 13:40:00,35.56,35.65,35.52,35.62,182300.0,24.2869,24.3484,24.2596,24.3279,182300.0
2007-07-26 13:45:00,35.63,35.64,35.55,35.57,164900.0,24.3347,24.3415,24.2801,24.2937,164900.0
2007-07-26 13:50:00,35.57,35.7,35.54,35.57,436300.0,24.2937,24.3825,24.2732,24.2937,436300.0
2007-07-26 13:55:00,35.58,35.63,35.5,35.59,89700.0,24.3006,24.3347,24.2459,24.3074,89700.0
2007-07-26 14:00:00,35.59,35.71,35.59,35.68,89000.0,24.3074,24.3893,24.3074,24.3689,89000.0
2007-07-26 14:05:00,35.67,35.67,35.5,35.55,181600.0,24.362,24.362,24.2459,24.2801,181600.0
2007-07-26 14:10:00,35.54,35.56,35.5,35.5,287200.0,24.2732,24.2869,24.2459,24.2459,287200.0
2007-07-26 14:15:00,35.5,35.51,35.42,35.47,158800.0,24.2459,24.2527,24.1913,24.2254,158800.0
2007-07-26 14:20:00,35.46,35.5,35.35,35.35,330900.0,24.2186,24.2459,24.1435,24.1435,330900.0
2007-07-26 14:25:00,35.35,35.39,35.28,35.34,360300.0,24.1435,24.1708,24.0957,24.1366,360300.0
2007-07-26 14:30:00,35.35,35.53,35.35,35.49,141200.0,24.1435,24.2664,24.1435,24.2391,141200.0
2007-07-26 14:35:00,35.49,35.6,35.45,35.5,161900.0,24.2391,24.3142,24.2118,24.2459,161900.0
2007-07-26 14:40:00,35.5,35.57,35.43,35.55,112700.0,24.2459,24.2937,24.1981,24.2801,112700.0
2007-07-26 14:45:00,35.55,35.59,35.39,35.39,151400.0,24.2801,24.3074,24.1708,24.1708,151400.0
2007-07-26 14:50:00,35.4,35.47,35.34,35.4,160800.0,24.1776,24.2254,24.1366,24.1776,160800.0
2007-07-26 14:55:00,35.39,35.51,35.38,35.44,283100.0,24.1708,24.2527,24.164,24.2049,283100.0
2007-07-26 15:00:00,35.45,35.58,35.44,35.55,136500.0,24.2118,24.3006,24.2049,24.2801,136500.0
2007-07-26 15:05:00,35.55,35.64,35.46,35.59,153600.0,24.2801,24.3415,24.2186,24.3074,153600.0
2007-07-26 15:10:00,35.59,35.61,35.52,35.55,219100.0,24.3074,24.321,24.2596,24.2801,219100.0
2007-07-26 15:15:00,35.55,35.68,35.54,35.67,125500.0,24.2801,24.3689,24.2732,24.362,125500.0
2007-07-26 15:20:00,35.67,35.73,35.6,35.71,278400.0,24.362,24.403,24.3142,24.3893,278400.0
2007-07-26 15:25:00,35.71,35.72,35.6,35.62,179100.0,24.3893,24.3962,24.3142,24.3279,179100.0
2007-07-26 15:30:00,35.63,35.68,35.55,35.56,224900.0,24.3347,24.3689,24.2801,24.2869,224900.0
2007-07-26 15:35:00,35.56,35.62,35.52,35.59,386400.0,24.2869,24.3279,24.2596,24.3074,386400.0
2007-07-26 15:40:00,35.58,35.59,35.5,35.59,228700.0,24.3006,24.3074,24.2459,24.3074,228700.0
2007-07-26 15:45:00,35.59,35.8,35.59,35.78,175100.0,24.3074,24.4508,24.3074,24.4372,175100.0
2007-07-26 15:50:00,35.78,35.81,35.65,35.73,226100.0,24.4372,24.4576,24.3484,24.403,226100.0
2007-07-26 15:55:00,35.72,35.72,35.59,35.6,554000.0,24.3962,24.3962,24.3074,24.3142,554000.0
2007-07-27 09:30:00,35.4,35.7,35.4,35.62,144400.0,24.1776,24.3825,24.1776,24.3279,144400.0
2007-07-27 09:35:00,35.62,35.62,35.4,35.42,92400.0,24.3279,24.3279,24.1776,24.1913,92400.0
2007-07-27 09:40:00,35.42,35.61,35.26,35.47,179200.0,24.1913,24.321,24.082,24.2254,179200.0
2007-07-27 09:45:00,35.47,35.6,35.35,35.58,106800.0,24.2254,24.3142,24.1435,24.3006,106800.0
2007-07-27 09:50:00,35.58,35.67,35.52,35.59,105800.0,24.3006,24.362,24.2596,24.3074,105800.0
2007-07-27 09:55:00,35.59,35.65,35.55,35.56,138800.0,24.3074,24.3484,24.2801,24.2869,138800.0
2007-07-27 10:00:00,35.55,35.61,35.44,35.6,120000.0,24.2801,24.321,24.2049,24.3142,120000.0
2007-07-27 10:05:00,35.6,35.65,35.5,35.55,104400.0,24.3142,24.3484,24.2459,24.2801,104400.0
2007-07-27 10:10:00,35.56,35.62,35.54,35.59,78700.0,24.2869,24.3279,24.2732,24.3074,78700.0
2007-07-27 10:15:00,35.59,35.61,35.5,35.53,246000.0,24.3074,24.321,24.2459,24.2664,246000.0
2007-07-27 10:20:00,35.53,35.57,35.5,35.55,211100.0,24.2664,24.2937,24.2459,24.2801,211100.0
2007-07-27 10:25:00,35.56,35.58,35.46,35.47,132500.0,24.2869,24.3006,24.2186,24.2254,132500.0
2007-07-27 10:30:00,35.47,35.53,35.38,35.38,123400.0,24.2254,24.2664,24.164,24.164,123400.0
2007-07-27 10:35:00,35.38,35.5,35.34,35.42,177900.0,24.164,24.2459,24.1366,24.1913,177900.0
2007-07-27 10:40:00,35.44,35.45,35.41,35.45,108000.0,24.2049,24.2118,24.1844,24.2118,108000.0
2007-07-27 10:45:00,35.45,35.47,35.38,35.4,256400.0,24.2118,24.2254,24.164,24.1776,256400.0
2007-07-27 10:50:00,35.4,35.41,35.28,35.32,151700.0,24.1776,24.1844,24.0957,24.123,151700.0
2007-07-27 10:55:00,35.33,35.42,35.31,35.42,83300.0,24.1298,24.1913,24.1161,24.1913,83300.0
2007-07-27 11:00:00,35.43,35.6,35.42,35.59,104300.0,24.1981,24.3142,24.1913,24.3074,104300.0
2007-07-27 11:05:00,35.61,35.66,35.54,35.64,164900.0,24.321,24.3552,24.2732,24.3415,164900.0
2007-07-27 11:10:00,35.64,35.7,35.63,35.67,129300.0,24.3415,24.3825,24.3347,24.362,129300.0
2007-07-27 11:15:00,35.67,35.69,35.6,35.62,206100.0,24.362,24.3757,24.3142,24.3279,206100.0
2007-07-27 11:20:00,35.64,35.64,35.53,35.58,84700.0,24.3415,24.3415,24.2664,24.3006,84700.0
2007-07-27 11:25:00,35.58,35.58,35.48,35.48,158900.0,24.3006,24.3006,24.2323,24.2323,158900.0
2007-07-27 11:30:00,35.49,35.51,35.44,35.45,84200.0,24.2391,24.2527,24.2049,24.2118,84200.0
2007-07-27 11:35:00,35.44,35.45,35.35,35.39,106500.0,24.2049,24.2118,24.1435,24.1708,106500.0
2007-07-27 11:40:00,35.4,35.46,35.36,35.4,216700.0,24.1776,24.2186,24.1503,24.1776,216700.0
2007-07-27 11:45:00,35.39,35.41,35.35,35.38,176700.0,24.1708,24.1844,24.1435,24.164,176700.0
2007-07-27 11:50:00,35.38,35.39,35.27,35.31,98600.0,24.164,24.1708,24.0888,24.1161,98600.0
2007-07-27 11:55:00,35.3,35.37,35.26,35.28,138000.0,24.1093,24.1571,24.082,24.0957,138000.0
2007-07-27 12:00:00,35.28,35.33,35.25,35.26,47700.0,24.0957,24.1298,24.0752,24.082,47700.0
2007-07-27 12:05:00,35.26,35.27,35.23,35.23,100600.0,24.082,24.0888,24.0615,24.0615,100600.0
2007-07-27 12:10:00,35.23,35.27,35.19,35.2,94100.0,24.0615,24.0888,24.0342,24.041,94100.0
2007-07-27 12:15:00,35.2,35.28,35.11,35.26,234300.0,24.041,24.0957,23.9796,24.082,234300.0
2007-07-27 12:20:00,35.27,35.27,35.16,35.2,119900.0,24.0888,24.0888,24.0137,24.041,119900.0
2007-07-27 12:25:00,35.2,35.2,35.16,35.2,57000.0,24.041,24.041,24.0137,24.041,57000.0
2007-07-27 12:30:00,35.2,35.2,35.05,35.08,144700.0,24.041,24.041,23.9386,23.9591,144700.0
2007-07-27 12:35:00,35.07,35.15,35.05,35.12,83200.0,23.9522,24.0069,23.9386,23.9864,83200.0
2007-07-27 12:40:00,35.12,35.29,35.11,35.27,122200.0,23.9864,24.1025,23.9796,24.0888,122200.0
2007-07-27 12:45:00,35.27,35.29,35.21,35.24,129100.0,24.0888,24.1025,24.0478,24.0683,129100.0
2007-07-27 12:50:00,35.24,35.29,35.2,35.25,115600.0,24.0683,24.1025,24.041,24.0752,115600.0
2007-07-27 12:55:00,35.25,35.32,35.21,35.31,119200.0,24.0752,24.123,24.0478,24.1161,119200.0
2007-07-27 13:00:00,35.31,35.34,35.28,35.31,135800.0,24.1161,24.1366,24.0957,24.1161,135800.0
2007-07-27 13:05:00,35.3,35.39,35.3,35.37,87300.0,24.1093,24.1708,24.1093,24.1571,87300.0
2007-07-27 13:10:00,35.38,35.38,35.27,35.34,80900.0,24.164,24.164,24.0888,24.1366,80900.0
2007-07-27 13:15:00,35.34,35.45,35.33,35.44,76000.0,24.1366,24.2118,24.1298,24.2049,76000.0
2007-07-27 13:20:00,35.45,35.45,35.37,35.42,57000.0,24.2118,24.2118,24.1571,24.1913,57000.0
2007-07-27 13:25:00,35.42,35.43,35.35,35.37,48400.0,24.1913,24.1981,24.1435,24.1571,48400.0
2007-07-27 13:30:00,35.37,35.38,35.26,35.3,114600.0,24.1571,24.164,24.082,24.1093,114600.0
2007-07-27 13:35:00,35.3,35.33,35.29,35.31,77400.0,24.1093,24.1298,24.1025,24.1161,77400.0
2007-07-27 13:40:00,35.31,35.38,35.27,35.3,57300.0,24.1161,24.164,24.0888,24.1093,57300.0
2007-07-27 13:45:00,35.3,35.38,35.28,35.33,104600.0,24.1093,24.164,24.0957,24.1298,104600.0
2007-07-27 13:50:00,35.33,35.37,35.28,35.32,64700.0,24.1298,24.1571,24.0957,24.123,64700.0
2007-07-27 13:55:00,35.3,35.39,35.3,35.34,72700.0,24.1093,24.1708,24.1093,24.1366,72700.0
2007-07-27 14:00:00,35.33,35.35,35.25,35.32,119100.0,24.1298,24.1435,24.0752,24.123,119100.0
2007-07-27 14:05:00,35.34,35.4,35.3,35.4,143100.0,24.1366,24.1776,24.1093,24.1776,143100.0
2007-07-27 14:10:00,35.39,35.39,35.3,35.34,91900.0,24.1708,24.1708,24.1093,24.1366,91900.0
2007-07-27 14:15:00,35.35,35.39,35.31,35.38,91000.0,24.1435,24.1708,24.1161,24.164,91000.0
2007-07-27 14:20:00,35.38,35.4,35.32,35.33,90700.0,24.164,24.1776,24.123,24.1298,90700.0
2007-07-27 14:25:00,35.32,35.34,35.22,35.24,121700.0,24.123,24.1366,24.0547,24.0683,121700.0
2007-07-27 14:30:00,35.24,35.31,35.23,35.27,98700.0,24.0683,24.1161,24.0615,24.0888,98700.0
2007-07-27 14:35:00,35.27,35.33,35.27,35.31,109800.0,24.0888,24.1298,24.0888,24.1161,109800.0
2007-07-27 14:40:00,35.3,35.39,35.29,35.35,126300.0,24.1093,24.1708,24.1025,24.1435,126300.0
2007-07-27 14:45:00,35.36,35.5,35.36,35.46,251400.0,24.1503,24.2459,24.1503,24.2186,251400.0
2007-07-27 14:50:00,35.47,35.57,35.44,35.54,205200.0,24.2254,24.2937,24.2049,24.2732,205200.0
2007-07-27 14:55:00,35.54,35.56,35.43,35.43,45500.0,24.2732,24.2869,24.1981,24.1981,45500.0
2007-07-27 15:00:00,35.44,35.45,35.36,35.42,124900.0,24.2049,24.2118,24.1503,24.1913,124900.0
2007-07-27 15:05:00,35.42,35.5,35.38,35.4,89700.0,24.1913,24.2459,24.164,24.1776,89700.0
2007-07-27 15:10:00,35.42,35.47,35.38,35.47,61400.0,24.1913,24.2254,24.164,24.2254,61400.0
2007-07-27 15:15:00,35.46,35.47,35.35,35.45,112700.0,24.2186,24.2254,24.1435,24.2118,112700.0
2007-07-27 15:20:00,35.45,35.5,35.41,35.47,148400.0,24.2118,24.2459,24.1844,24.2254,148400.0
2007-07-27 15:25:00,35.47,35.54,35.46,35.5,129300.0,24.2254,24.2732,24.2186,24.2459,129300.0
2007-07-27 15:30:00,35.49,35.55,35.47,35.54,258000.0,24.2391,24.2801,24.2254,24.2732,258000.0
2007-07-27 15:35:00,35.54,35.55,35.5,35.51,113100.0,24.2732,24.2801,24.2459,24.2527,113100.0
2007-07-27 15:40:00,35.52,35.52,35.4,35.4,181300.0,24.2596,24.2596,24.1776,24.1776,181300.0
2007-07-27 15:45:00,35.4,35.41,35.25,35.26,167100.0,24.1776,24.1844,24.0752,24.082,167100.0
2007-07-27 15:50:00,35.26,35.34,35.21,35.22,183000.0,24.082,24.1366,24.0478,24.0547,183000.0
2007-07-27 15:55:00,35.23,35.24,35.1,35.11,405000.0,24.0615,24.0683,23.9727,23.9796,405000.0
2007-07-30 09:30:00,35.53,35.7,35.01,35.48,288300.0,24.2664,24.3825,23.9113,24.2323,288300.0
2007-07-30 09:35:00,35.48,35.48,35.05,35.05,247100.0,24.2323,24.2323,23.9386,23.9386,247100.0
2007-07-30 09:40:00,35.05,35.08,34.83,34.98,384900.0,23.9386,23.9591,23.7883,23.8908,384900.0
2007-07-30 09:45:00,34.99,35.13,34.94,35.07,167600.0,23.8976,23.9932,23.8634,23.9522,167600.0
2007-07-30 09:50:00,35.06,35.1,34.94,35.0,182300.0,23.9454,23.9727,23.8634,23.9044,182300.0
2007-07-30 09:55:00,35.0,35.12,34.98,34.98,219200.0,23.9044,23.9864,23.8908,23.8908,219200.0
2007-07-30 10:00:00,34.97,35.15,34.97,35.12,184100.0,23.8839,24.0069,23.8839,23.9864,184100.0
2007-07-30 10:05:00,35.11,35.13,35.0,35.1,170500.0,23.9796,23.9932,23.9044,23.9727,170500.0
2007-07-30 10:10:00,35.12,35.28,35.11,35.26,197000.0,23.9864,24.0957,23.9796,24.082,197000.0
2007-07-30 10:15:00,35.25,35.3,35.19,35.29,139900.0,24.0752,24.1093,24.0342,24.1025,139900.0
2007-07-30 10:20:00,35.29,35.37,35.29,35.3,107000.0,24.1025,24.1571,24.1025,24.1093,107000.0
2007-07-30 10:25:00,35.31,35.33,35.22,35.29,112100.0,24.1161,24.1298,24.0547,24.1025,112100.0
2007-07-30 10:30:00,35.31,35.31,35.1,35.22,197600.0,24.1161,24.1161,23.9727,24.0547,197600.0
2007-07-30 10:35:00,35.22,35.26,35.12,35.12,254900.0,24.0547,24.082,23.9864,23.9864,254900.0
2007-07-30 10:40:00,35.12,35.21,35.06,35.06,141300.0,23.9864,24.0478,23.9454,23.9454,141300.0
2007-07-30 10:45:00,35.06,35.2,35.0,35.19,119500.0,23.9454,24.041,23.9044,24.0342,119500.0
2007-07-30 10:50:00,35.18,35.23,35.18,35.21,107600.0,24.0274,24.0615,24.0274,24.0478,107600.0
2007-07-30 10:55:00,35.21,35.23,35.09,35.1,62700.0,24.0478,24.0615,23.9659,23.9727,62700.0
2007-07-30 11:00:00,35.1,35.22,35.08,35.14,105300.0,23.9727,24.0547,23.9591,24.0,105300.0
2007-07-30 11:05:00,35.13,35.15,35.02,35.1,108100.0,23.9932,24.0069,23.9181,23.9727,108100.0
2007-07-30 11:10:00,35.1,35.11,35.02,35.06,101200.0,23.9727,23.9796,23.9181,23.9454,101200.0
2007-07-30 11:15:00,35.05,35.09,35.03,35.05,220700.0,23.9386,23.9659,23.9249,23.9386,220700.0
2007-07-30 11:20:00,35.05,35.11,34.97,35.0,178200.0,23.9386,23.9796,23.8839,23.9044,178200.0
2007-07-30 11:25:00,35.0,35.05,34.99,35.05,300400.0,23.9044,23.9386,23.8976,23.9386,300400.0
2007-07-30 11:30:00,35.05,35.05,34.95,35.0,100600.0,23.9386,23.9386,23.8703,23.9044,100600.0
2007-07-30 11:35:00,34.99,35.07,34.99,35.02,125600.0,23.8976,23.9522,23.8976,23.9181,125600.0
2007-07-30 11:40:00,35.02,35.02,34.96,35.02,99100.0,23.9181,23.9181,23.8771,23.9181,99100.0
2007-07-30 11:45:00,35.01,35.03,34.97,34.98,294300.0,23.9113,23.9249,23.8839,23.8908,294300.0
2007-07-30 11:50:00,34.99,35.02,34.97,35.0,73000.0,23.8976,23.9181,23.8839,23.9044,73000.0
2007-07-30 11:55:00,35.0,35.01,34.96,34.97,68400.0,23.9044,23.9113,23.8771,23.8839,68400.0
2007-07-30 12:00:00,34.97,34.98,34.93,34.93,62100.0,23.8839,23.8908,23.8566,23.8566,62100.0
2007-07-30 12:05:00,34.94,34.96,34.91,34.92,79600.0,23.8634,23.8771,23.843,23.8498,79600.0
2007-07-30 12:10:00,34.91,34.92,34.87,34.87,122900.0,23.843,23.8498,23.8156,23.8156,122900.0
2007-07-30 12:15:00,34.87,34.9,34.81,34.81,116400.0,23.8156,23.8361,23.7747,23.7747,116400.0
2007-07-30 12:20:00,34.81,34.89,34.8,34.86,312900.0,23.7747,23.8293,23.7678,23.8088,312900.0
2007-07-30 12:25:00,34.86,34.9,34.84,34.88,58000.0,23.8088,23.8361,23.7951,23.8225,58000.0
2007-07-30 12:30:00,34.87,34.96,34.87,34.91,64700.0,23.8156,23.8771,23.8156,23.843,64700.0
2007-07-30 12:35:00,34.9,34.94,34.86,34.93,38900.0,23.8361,23.8634,23.8088,23.8566,38900.0
2007-07-30 12:40:00,34.93,35.01,34.93,34.98,135800.0,23.8566,23.9113,23.8566,23.8908,135800.0
2007-07-30 12:45:00,34.99,35.01,34.98,35.0,64900.0,23.8976,23.9113,23.8908,23.9044,64900.0
2007-07-30 12:50:00,35.0,35.11,34.99,35.06,114700.0,23.9044,23.9796,23.8976,23.9454,114700.0
2007-07-30 12:55:00,35.07,35.09,34.97,34.99,239200.0,23.9522,23.9659,23.8839,23.8976,239200.0
2007-07-30 13:00:00,35.0,35.02,34.94,35.0,218900.0,23.9044,23.9181,23.8634,23.9044,218900.0
2007-07-30 13:05:00,35.0,35.01,34.97,34.98,70600.0,23.9044,23.9113,23.8839,23.8908,70600.0
2007-07-30 13:10:00,34.98,35.0,34.97,34.98,43600.0,23.8908,23.9044,23.8839,23.8908,43600.0
2007-07-30 13:15:00,34.99,35.02,34.98,35.0,84800.0,23.8976,23.9181,23.8908,23.9044,84800.0
2007-07-30 13:20:00,35.0,35.04,35.0,35.01,36600.0,23.9044,23.9317,23.9044,23.9113,36600.0
2007-07-30 13:25:00,35.02,35.04,34.97,35.04,87000.0,23.9181,23.9317,23.8839,23.9317,87000.0
2007-07-30 13:30:00,35.04,35.04,34.96,35.0,76600.0,23.9317,23.9317,23.8771,23.9044,76600.0
2007-07-30 13:35:00,34.99,35.01,34.98,35.0,73600.0,23.8976,23.9113,23.8908,23.9044,73600.0
2007-07-30 13:40:00,35.0,35.09,34.99,35.09,183900.0,23.9044,23.9659,23.8976,23.9659,183900.0
2007-07-30 13:45:00,35.09,35.22,35.08,35.22,102000.0,23.9659,24.0547,23.9591,24.0547,102000.0
2007-07-30 13:50:00,35.22,35.23,35.16,35.21,79000.0,24.0547,24.0615,24.0137,24.0478,79000.0
2007-07-30 13:55:00,35.2,35.23,35.13,35.16,116300.0,24.041,24.0615,23.9932,24.0137,116300.0
2007-07-30 14:00:00,35.15,35.2,35.14,35.17,76400.0,24.0069,24.041,24.0,24.0205,76400.0
2007-07-30 14:05:00,35.16,35.21,35.09,35.19,136100.0,24.0137,24.0478,23.9659,24.0342,136100.0
2007-07-30 14:10:00,35.19,35.21,35.12,35.16,103900.0,24.0342,24.0478,23.9864,24.0137,103900.0
2007-07-30 14:15:00,35.15,35.2,35.12,35.16,168800.0,24.0069,24.041,23.9864,24.0137,168800.0
2007-07-30 14:20:00,35.16,35.17,35.1,35.14,63700.0,24.0137,24.0205,23.9727,24.0,63700.0
2007-07-30 14:25:00,35.14,35.16,35.1,35.11,42800.0,24.0,24.0137,23.9727,23.9796,42800.0
2007-07-30 14:30:00,35.1,35.15,35.06,35.11,181900.0,23.9727,24.0069,23.9454,23.9796,181900.0
2007-07-30 14:35:00,35.1,35.15,35.06,35.1,112800.0,23.9727,24.0069,23.9454,23.9727,112800.0
2007-07-30 14:40:00,35.09,35.16,35.09,35.15,167300.0,23.9659,24.0137,23.9659,24.0069,167300.0
2007-07-30 14:45:00,35.15,35.15,35.09,35.09,85800.0,24.0069,24.0069,23.9659,23.9659,85800.0
2007-07-30 14:50:00,35.09,35.14,35.06,35.14,90400.0,23.9659,24.0,23.9454,24.0,90400.0
2007-07-30 14:55:00,35.14,35.15,35.08,35.14,131800.0,24.0,24.0069,23.9591,24.0,131800.0
2007-07-30 15:00:00,35.14,35.16,35.1,35.14,85600.0,24.0,24.0137,23.9727,24.0,85600.0
2007-07-30 15:05:00,35.14,35.29,35.12,35.27,148300.0,24.0,24.1025,23.9864,24.0888,148300.0
2007-07-30 15:10:00,35.27,35.28,35.16,35.16,112600.0,24.0888,24.0957,24.0137,24.0137,112600.0
2007-07-30 15:15:00,35.17,35.17,35.12,35.15,166800.0,24.0205,24.0205,23.9864,24.0069,166800.0
2007-07-30 15:20:00,35.16,35.3,35.15,35.3,141700.0,24.0137,24.1093,24.0069,24.1093,141700.0
2007-07-30 15:25:00,35.3,35.3,35.22,35.22,62400.0,24.1093,24.1093,24.0547,24.0547,62400.0
2007-07-30 15:30:00,35.22,35.25,35.18,35.18,87600.0,24.0547,24.0752,24.0274,24.0274,87600.0
2007-07-30 15:35:00,35.18,35.19,35.16,35.18,132000.0,24.0274,24.0342,24.0137,24.0274,132000.0
2007-07-30 15:40:00,35.18,35.24,35.13,35.17,201800.0,24.0274,24.0683,23.9932,24.0205,201800.0
2007-07-30 15:45:00,35.17,35.19,35.12,35.15,111300.0,24.0205,24.0342,23.9864,24.0069,111300.0
2007-07-30 15:50:00,35.15,35.16,35.03,35.06,302300.0,24.0069,24.0137,23.9249,23.9454,302300.0
2007-07-30 15:55:00,35.06,35.12,35.05,35.08,195700.0,23.9454,23.9864,23.9386,23.9591,195700.0
2007-07-31 09:30:00,35.5,36.03,35.5,35.94,468100.0,24.2459,24.6079,24.2459,24.5464,468100.0
2007-07-31 09:35:00,35.94,35.95,35.55,35.79,848100.0,24.5464,24.5533,24.2801,24.444,848100.0
2007-07-31 09:40:00,35.82,35.82,35.58,35.73,224100.0,24.4645,24.4645,24.3006,24.403,224100.0
2007-07-31 09:45:00,35.7,35.92,35.6,35.74,472600.0,24.3825,24.5328,24.3142,24.4098,472600.0
2007-07-31 09:50:00,35.75,35.85,35.66,35.68,246600.0,24.4167,24.485,24.3552,24.3689,246600.0
2007-07-31 09:55:00,35.7,35.73,35.5,35.51,131700.0,24.3825,24.403,24.2459,24.2527,131700.0
2007-07-31 10:00:00,35.53,35.76,35.53,35.75,217500.0,24.2664,24.4235,24.2664,24.4167,217500.0
2007-07-31 10:05:00,35.74,35.91,35.7,35.83,168900.0,24.4098,24.5259,24.3825,24.4713,168900.0
2007-07-31 10:10:00,35.83,35.87,35.77,35.81,131100.0,24.4713,24.4986,24.4303,24.4576,131100.0
2007-07-31 10:15:00,35.81,35.81,35.7,35.7,200000.0,24.4576,24.4576,24.3825,24.3825,200000.0
2007-07-31 10:20:00,35.7,35.73,35.6,35.66,171100.0,24.3825,24.403,24.3142,24.3552,171100.0
2007-07-31 10:25:00,35.67,35.67,35.55,35.55,120500.0,24.362,24.362,24.2801,24.2801,120500.0
2007-07-31 10:30:00,35.56,35.63,35.52,35.6,113900.0,24.2869,24.3347,24.2596,24.3142,113900.0
2007-07-31 10:35:00,35.59,35.7,35.57,35.67,75500.0,24.3074,24.3825,24.2937,24.362,75500.0
2007-07-31 10:40:00,35.67,35.7,35.59,35.63,363200.0,24.362,24.3825,24.3074,24.3347,363200.0
2007-07-31 10:45:00,35.63,35.64,35.55,35.6,222500.0,24.3347,24.3415,24.2801,24.3142,222500.0
2007-07-31 10:50:00,35.6,35.64,35.55,35.56,105700.0,24.3142,24.3415,24.2801,24.2869,105700.0
2007-07-31 10:55:00,35.57,35.66,35.57,35.66,113000.0,24.2937,24.3552,24.2937,24.3552,113000.0
2007-07-31 11:00:00,35.66,35.7,35.57,35.67,105800.0,24.3552,24.3825,24.2937,24.362,105800.0
2007-07-31 11:05:00,35.67,35.68,35.58,35.6,141900.0,24.362,24.3689,24.3006,24.3142,141900.0
2007-07-31 11:10:00,35.6,35.63,35.53,35.54,113700.0,24.3142,24.3347,24.2664,24.2732,113700.0
2007-07-31 11:15:00,35.55,35.61,35.52,35.6,204100.0,24.2801,24.321,24.2596,24.3142,204100.0
2007-07-31 11:20:00,35.6,35.6,35.5,35.51,83100.0,24.3142,24.3142,24.2459,24.2527,83100.0
2007-07-31 11:25:00,35.52,35.56,35.51,35.54,39100.0,24.2596,24.2869,24.2527,24.2732,39100.0
2007-07-31 11:30:00,35.54,35.61,35.54,35.58,75600.0,24.2732,24.321,24.2732,24.3006,75600.0
2007-07-31 11:35:00,35.58,35.62,35.57,35.6,243300.0,24.3006,24.3279,24.2937,24.3142,243300.0
2007-07-31 11:40:00,35.59,35.62,35.52,35.59,387000.0,24.3074,24.3279,24.2596,24.3074,387000.0
2007-07-31 11:45:00,35.59,35.66,35.56,35.6,158100.0,24.3074,24.3552,24.2869,24.3142,158100.0
2007-07-31 11:50:00,35.6,35.66,35.6,35.65,176000.0,24.3142,24.3552,24.3142,24.3484,176000.0
2007-07-31 11:55:00,35.66,35.68,35.6,35.63,300600.0,24.3552,24.3689,24.3142,24.3347,300600.0
2007-07-31 12:00:00,35.63,35.65,35.58,35.63,231200.0,24.3347,24.3484,24.3006,24.3347,231200.0
2007-07-31 12:05:00,35.63,35.65,35.57,35.59,281400.0,24.3347,24.3484,24.2937,24.3074,281400.0
2007-07-31 12:10:00,35.58,35.66,35.57,35.61,148200.0,24.3006,24.3552,24.2937,24.321,148200.0
2007-07-31 12:15:00,35.61,35.67,35.58,35.61,91000.0,24.321,24.362,24.3006,24.321,91000.0
2007-07-31 12:20:00,35.61,35.65,35.59,35.64,88500.0,24.321,24.3484,24.3074,24.3415,88500.0
2007-07-31 12:25:00,35.63,35.66,35.62,35.65,179700.0,24.3347,24.3552,24.3279,24.3484,179700.0
2007-07-31 12:30:00,35.65,35.67,35.63,35.65,73700.0,24.3484,24.362,24.3347,24.3484,73700.0
2007-07-31 12:35:00,35.64,35.68,35.63,35.64,33400.0,24.3415,24.3689,24.3347,24.3415,33400.0
2007-07-31 12:40:00,35.65,35.7,35.64,35.67,84500.0,24.3484,24.3825,24.3415,24.362,84500.0
2007-07-31 12:45:00,35.67,35.69,35.65,35.69,34400.0,24.362,24.3757,24.3484,24.3757,34400.0
2007-07-31 12:50:00,35.7,35.75,35.68,35.69,65400.0,24.3825,24.4167,24.3689,24.3757,65400.0
2007-07-31 12:55:00,35.69,35.75,35.69,35.72,54200.0,24.3757,24.4167,24.3757,24.3962,54200.0
2007-07-31 13:00:00,35.73,35.77,35.7,35.76,61500.0,24.403,24.4303,24.3825,24.4235,61500.0
2007-07-31 13:05:00,35.77,35.8,35.69,35.72,360300.0,24.4303,24.4508,24.3757,24.3962,360300.0
2007-07-31 13:10:00,35.72,35.76,35.71,35.72,55600.0,24.3962,24.4235,24.3893,24.3962,55600.0
2007-07-31 13:15:00,35.72,35.73,35.66,35.72,71500.0,24.3962,24.403,24.3552,24.3962,71500.0
2007-07-31 13:20:00,35.71,35.74,35.67,35.69,42000.0,24.3893,24.4098,24.362,24.3757,42000.0
2007-07-31 13:25:00,35.7,35.7,35.63,35.66,53700.0,24.3825,24.3825,24.3347,24.3552,53700.0
2007-07-31 13:30:00,35.67,35.68,35.65,35.68,41700.0,24.362,24.3689,24.3484,24.3689,41700.0
2007-07-31 13:35:00,35.67,35.69,35.66,35.67,67700.0,24.362,24.3757,24.3552,24.362,67700.0
2007-07-31 13:40:00,35.67,35.7,35.61,35.61,104600.0,24.362,24.3825,24.321,24.321,104600.0
2007-07-31 13:45:00,35.61,35.62,35.5,35.53,232300.0,24.321,24.3279,24.2459,24.2664,232300.0
2007-07-31 13:50:00,35.52,35.55,35.48,35.54,121800.0,24.2596,24.2801,24.2323,24.2732,121800.0
2007-07-31 13:55:00,35.53,35.64,35.53,35.61,39500.0,24.2664,24.3415,24.2664,24.321,39500.0
2007-07-31 14:00:00,35.63,35.68,35.62,35.64,33300.0,24.3347,24.3689,24.3279,24.3415,33300.0
2007-07-31 14:05:00,35.64,35.66,35.55,35.55,50600.0,24.3415,24.3552,24.2801,24.2801,50600.0
2007-07-31 14:10:00,35.55,35.6,35.52,35.55,61900.0,24.2801,24.3142,24.2596,24.2801,61900.0
2007-07-31 14:15:00,35.55,35.6,35.53,35.58,49400.0,24.2801,24.3142,24.2664,24.3006,49400.0
2007-07-31 14:20:00,35.58,35.59,35.49,35.5,83600.0,24.3006,24.3074,24.2391,24.2459,83600.0
2007-07-31 14:25:00,35.5,35.56,35.48,35.51,68200.0,24.2459,24.2869,24.2323,24.2527,68200.0
2007-07-31 14:30:00,35.51,35.51,35.36,35.38,115500.0,24.2527,24.2527,24.1503,24.164,115500.0
2007-07-31 14:35:00,35.37,35.45,35.3,35.35,153700.0,24.1571,24.2118,24.1093,24.1435,153700.0
2007-07-31 14:40:00,35.35,35.41,35.32,35.39,47000.0,24.1435,24.1844,24.123,24.1708,47000.0
2007-07-31 14:45:00,35.38,35.43,35.25,35.4,76300.0,24.164,24.1981,24.0752,24.1776,76300.0
2007-07-31 14:50:00,35.39,35.39,35.25,35.38,274600.0,24.1708,24.1708,24.0752,24.164,274600.0
2007-07-31 14:55:00,35.38,35.56,35.29,35.55,368500.0,24.164,24.2869,24.1025,24.2801,368500.0
2007-07-31 15:00:00,35.55,35.65,35.51,35.6,163300.0,24.2801,24.3484,24.2527,24.3142,163300.0
2007-07-31 15:05:00,35.6,35.63,35.53,35.54,104600.0,24.3142,24.3347,24.2664,24.2732,104600.0
2007-07-31 15:10:00,35.54,35.56,35.4,35.41,118800.0,24.2732,24.2869,24.1776,24.1844,118800.0
2007-07-31 15:15:00,35.41,35.45,35.33,35.44,172300.0,24.1844,24.2118,24.1298,24.2049,172300.0
2007-07-31 15:20:00,35.44,35.56,35.43,35.51,161000.0,24.2049,24.2869,24.1981,24.2527,161000.0
2007-07-31 15:25:00,35.49,35.51,35.36,35.39,148400.0,24.2391,24.2527,24.1503,24.1708,148400.0
2007-07-31 15:30:00,35.39,35.44,35.32,35.33,140200.0,24.1708,24.2049,24.123,24.1298,140200.0
2007-07-31 15:35:00,35.34,35.42,35.3,35.33,116500.0,24.1366,24.1913,24.1093,24.1298,116500.0
2007-07-31 15:40:00,35.33,35.4,35.3,35.37,181800.0,24.1298,24.1776,24.1093,24.1571,181800.0
2007-07-31 15:45:00,35.37,35.4,35.26,35.34,182600.0,24.1571,24.1776,24.082,24.1366,182600.0
2007-07-31 15:50:00,35.34,35.47,35.33,35.33,262900.0,24.1366,24.2254,24.1298,24.1298,262900.0
2007-07-31 15:55:00,35.33,35.36,35.19,35.19,346200.0,24.1298,24.1503,24.0342,24.0342,346200.0
2007-08-01 09:30:00,34.85,35.75,34.85,35.67,290900.0,23.802,24.4167,23.802,24.362,290900.0
2007-08-01 09:35:00,35.66,35.72,35.39,35.46,206400.0,24.3552,24.3962,24.1708,24.2186,206400.0
2007-08-01 09:40:00,35.45,35.56,35.4,35.47,87100.0,24.2118,24.2869,24.1776,24.2254,87100.0
2007-08-01 09:45:00,35.48,35.59,35.12,35.13,415500.0,24.2323,24.3074,23.9864,23.9932,415500.0
2007-08-01 09:50:00,35.13,35.41,35.13,35.41,356000.0,23.9932,24.1844,23.9932,24.1844,356000.0
2007-08-01 09:55:00,35.42,35.5,35.35,35.42,181500.0,24.1913,24.2459,24.1435,24.1913,181500.0
2007-08-01 10:00:00,35.42,35.74,35.42,35.69,278600.0,24.1913,24.4098,24.1913,24.3757,278600.0
2007-08-01 10:05:00,35.69,35.69,35.51,35.56,169900.0,24.3757,24.3757,24.2527,24.2869,169900.0
2007-08-01 10:10:00,35.57,35.71,35.57,35.71,183900.0,24.2937,24.3893,24.2937,24.3893,183900.0
2007-08-01 10:15:00,35.72,35.81,35.61,35.75,411200.0,24.3962,24.4576,24.321,24.4167,411200.0
2007-08-01 10:20:00,35.75,35.89,35.68,35.74,306800.0,24.4167,24.5123,24.3689,24.4098,306800.0
2007-08-01 10:25:00,35.75,35.78,35.53,35.62,135500.0,24.4167,24.4372,24.2664,24.3279,135500.0
2007-08-01 10:30:00,35.63,35.64,35.5,35.51,115400.0,24.3347,24.3415,24.2459,24.2527,115400.0
2007-08-01 10:35:00,35.5,35.57,35.36,35.49,189600.0,24.2459,24.2937,24.1503,24.2391,189600.0
2007-08-01 10:40:00,35.48,35.52,35.36,35.47,142800.0,24.2323,24.2596,24.1503,24.2254,142800.0
2007-08-01 10:45:00,35.47,35.5,35.37,35.47,87600.0,24.2254,24.2459,24.1571,24.2254,87600.0
2007-08-01 10:50:00,35.48,35.6,35.35,35.44,127700.0,24.2323,24.3142,24.1435,24.2049,127700.0
2007-08-01 10:55:00,35.45,35.59,35.42,35.51,125200.0,24.2118,24.3074,24.1913,24.2527,125200.0
2007-08-01 11:00:00,35.52,35.59,35.48,35.57,99700.0,24.2596,24.3074,24.2323,24.2937,99700.0
2007-08-01 11:05:00,35.58,35.6,35.5,35.56,94900.0,24.3006,24.3142,24.2459,24.2869,94900.0
2007-08-01 11:10:00,35.57,35.65,35.56,35.6,82700.0,24.2937,24.3484,24.2869,24.3142,82700.0
2007-08-01 11:15:00,35.6,35.65,35.52,35.63,116400.0,24.3142,24.3484,24.2596,24.3347,116400.0
2007-08-01 11:20:00,35.64,35.65,35.57,35.59,54100.0,24.3415,24.3484,24.2937,24.3074,54100.0
2007-08-01 11:25:00,35.57,35.59,35.5,35.5,87600.0,24.2937,24.3074,24.2459,24.2459,87600.0
2007-08-01 11:30:00,35.5,35.56,35.46,35.54,143500.0,24.2459,24.2869,24.2186,24.2732,143500.0
2007-08-01 11:35:00,35.54,35.65,35.54,35.62,120000.0,24.2732,24.3484,24.2732,24.3279,120000.0
2007-08-01 11:40:00,35.62,35.7,35.57,35.63,55400.0,24.3279,24.3825,24.2937,24.3347,55400.0
2007-08-01 11:45:00,35.63,35.7,35.6,35.63,87900.0,24.3347,24.3825,24.3142,24.3347,87900.0
2007-08-01 11:50:00,35.63,35.69,35.58,35.59,172700.0,24.3347,24.3757,24.3006,24.3074,172700.0
2007-08-01 11:55:00,35.59,35.74,35.59,35.72,154500.0,24.3074,24.4098,24.3074,24.3962,154500.0
2007-08-01 12:00:00,35.71,35.71,35.63,35.63,61000.0,24.3893,24.3893,24.3347,24.3347,61000.0
2007-08-01 12:05:00,35.64,35.71,35.59,35.69,57200.0,24.3415,24.3893,24.3074,24.3757,57200.0
2007-08-01 12:10:00,35.7,35.75,35.67,35.69,123000.0,24.3825,24.4167,24.362,24.3757,123000.0
2007-08-01 12:15:00,35.69,35.85,35.68,35.71,117600.0,24.3757,24.485,24.3689,24.3893,117600.0
2007-08-01 12:20:00,35.7,35.73,35.7,35.71,39300.0,24.3825,24.403,24.3825,24.3893,39300.0
2007-08-01 12:25:00,35.71,35.83,35.71,35.83,51900.0,24.3893,24.4713,24.3893,24.4713,51900.0
2007-08-01 12:30:00,35.82,35.84,35.75,35.82,54600.0,24.4645,24.4781,24.4167,24.4645,54600.0
2007-08-01 12:35:00,35.81,35.85,35.75,35.75,70000.0,24.4576,24.485,24.4167,24.4167,70000.0
2007-08-01 12:40:00,35.76,35.83,35.7,35.74,122400.0,24.4235,24.4713,24.3825,24.4098,122400.0
2007-08-01 12:45:00,35.75,35.82,35.73,35.74,90000.0,24.4167,24.4645,24.403,24.4098,90000.0
2007-08-01 12:50:00,35.74,35.79,35.71,35.74,104000.0,24.4098,24.444,24.3893,24.4098,104000.0
2007-08-01 12:55:00,35.75,35.82,35.73,35.81,52500.0,24.4167,24.4645,24.403,24.4576,52500.0
2007-08-01 13:00:00,35.81,35.81,35.71,35.72,74200.0,24.4576,24.4576,24.3893,24.3962,74200.0
2007-08-01 13:05:00,35.72,35.81,35.68,35.8,59600.0,24.3962,24.4576,24.3689,24.4508,59600.0
2007-08-01 13:10:00,35.8,35.81,35.72,35.74,191100.0,24.4508,24.4576,24.3962,24.4098,191100.0
2007-08-01 13:15:00,35.76,35.76,35.67,35.7,179100.0,24.4235,24.4235,24.362,24.3825,179100.0
2007-08-01 13:20:00,35.7,35.78,35.66,35.69,99000.0,24.3825,24.4372,24.3552,24.3757,99000.0
2007-08-01 13:25:00,35.68,35.75,35.68,35.75,64400.0,24.3689,24.4167,24.3689,24.4167,64400.0
2007-08-01 13:30:00,35.75,35.76,35.69,35.74,88300.0,24.4167,24.4235,24.3757,24.4098,88300.0
2007-08-01 13:35:00,35.75,35.76,35.65,35.74,87900.0,24.4167,24.4235,24.3484,24.4098,87900.0
2007-08-01 13:40:00,35.75,35.8,35.73,35.78,93600.0,24.4167,24.4508,24.403,24.4372,93600.0
2007-08-01 13:45:00,35.79,35.79,35.7,35.73,77800.0,24.444,24.444,24.3825,24.403,77800.0
2007-08-01 13:50:00,35.75,35.76,35.73,35.75,66500.0,24.4167,24.4235,24.403,24.4167,66500.0
2007-08-01 13:55:00,35.75,35.79,35.73,35.75,72900.0,24.4167,24.444,24.403,24.4167,72900.0
2007-08-01 14:00:00,35.75,35.79,35.72,35.74,201900.0,24.4167,24.444,24.3962,24.4098,201900.0
2007-08-01 14:05:00,35.74,35.77,35.72,35.75,77800.0,24.4098,24.4303,24.3962,24.4167,77800.0
2007-08-01 14:10:00,35.75,35.77,35.72,35.77,129700.0,24.4167,24.4303,24.3962,24.4303,129700.0
2007-08-01 14:15:00,35.78,35.79,35.64,35.64,161400.0,24.4372,24.444,24.3415,24.3415,161400.0
2007-08-01 14:20:00,35.64,35.75,35.6,35.66,132500.0,24.3415,24.4167,24.3142,24.3552,132500.0
2007-08-01 14:25:00,35.66,35.69,35.64,35.67,87400.0,24.3552,24.3757,24.3415,24.362,87400.0
2007-08-01 14:30:00,35.67,35.75,35.66,35.7,74600.0,24.362,24.4167,24.3552,24.3825,74600.0
2007-08-01 14:35:00,35.7,35.74,35.64,35.67,78300.0,24.3825,24.4098,24.3415,24.362,78300.0
2007-08-01 14:40:00,35.67,35.72,35.63,35.68,117800.0,24.362,24.3962,24.3347,24.3689,117800.0
2007-08-01 14:45:00,35.68,35.68,35.6,35.62,98700.0,24.3689,24.3689,24.3142,24.3279,98700.0
2007-08-01 14:50:00,35.61,35.7,35.54,35.65,687600.0,24.321,24.3825,24.2732,24.3484,687600.0
2007-08-01 14:55:00,35.65,35.67,35.5,35.64,234900.0,24.3484,24.362,24.2459,24.3415,234900.0
2007-08-01 15:00:00,35.64,35.7,35.56,35.66,134500.0,24.3415,24.3825,24.2869,24.3552,134500.0
2007-08-01 15:05:00,35.66,35.66,35.55,35.66,143500.0,24.3552,24.3552,24.2801,24.3552,143500.0
2007-08-01 15:10:00,35.65,35.8,35.62,35.8,178200.0,24.3484,24.4508,24.3279,24.4508,178200.0
2007-08-01 15:15:00,35.79,35.8,35.69,35.7,104800.0,24.444,24.4508,24.3757,24.3825,104800.0
2007-08-01 15:20:00,35.7,35.8,35.65,35.76,248300.0,24.3825,24.4508,24.3484,24.4235,248300.0
2007-08-01 15:25:00,35.76,35.77,35.65,35.71,221300.0,24.4235,24.4303,24.3484,24.3893,221300.0
2007-08-01 15:30:00,35.71,35.78,35.65,35.69,193700.0,24.3893,24.4372,24.3484,24.3757,193700.0
2007-08-01 15:35:00,35.69,35.85,35.68,35.78,232900.0,24.3757,24.485,24.3689,24.4372,232900.0
2007-08-01 15:40:00,35.78,35.97,35.7,35.84,370000.0,24.4372,24.5669,24.3825,24.4781,370000.0
2007-08-01 15:45:00,35.83,35.84,35.65,35.72,248100.0,24.4713,24.4781,24.3484,24.3962,248100.0
2007-08-01 15:50:00,35.71,35.95,35.69,35.82,528600.0,24.3893,24.5533,24.3757,24.4645,528600.0
2007-08-01 15:55:00,35.82,36.25,35.78,35.98,522800.0,24.4645,24.7582,24.4372,24.5737,522800.0
2007-08-02 09:30:00,36.5,37.05,36.5,36.93,1242200.0,24.9289,25.3045,24.9289,25.2226,1242200.0
2007-08-02 09:35:00,36.93,37.01,36.46,36.81,1273200.0,25.2226,25.2772,24.9016,25.1406,1273200.0
2007-08-02 09:40:00,36.81,36.88,36.68,36.8,1002000.0,25.1406,25.1884,25.0518,25.1338,1002000.0
2007-08-02 09:45:00,36.77,36.81,36.31,36.5,833200.0,25.1133,25.1406,24.7991,24.9289,833200.0
2007-08-02 09:50:00,36.47,36.64,36.39,36.49,738900.0,24.9084,25.0245,24.8538,24.9221,738900.0
2007-08-02 09:55:00,36.49,36.56,36.42,36.44,335700.0,24.9221,24.9699,24.8743,24.8879,335700.0
2007-08-02 10:00:00,36.44,36.54,36.35,36.42,518100.0,24.8879,24.9562,24.8265,24.8743,518100.0
2007-08-02 10:05:00,36.42,36.55,36.32,36.36,437800.0,24.8743,24.963,24.806,24.8333,437800.0
2007-08-02 10:10:00,36.35,36.5,36.3,36.47,421900.0,24.8265,24.9289,24.7923,24.9084,421900.0
2007-08-02 10:15:00,36.45,36.49,36.41,36.45,296700.0,24.8947,24.9221,24.8674,24.8947,296700.0
2007-08-02 10:20:00,36.46,36.54,36.39,36.4,242500.0,24.9016,24.9562,24.8538,24.8606,242500.0
2007-08-02 10:25:00,36.41,36.48,36.38,36.46,193300.0,24.8674,24.9152,24.8469,24.9016,193300.0
2007-08-02 10:30:00,36.47,36.5,36.44,36.46,181400.0,24.9084,24.9289,24.8879,24.9016,181400.0
2007-08-02 10:35:00,36.45,36.5,36.33,36.33,525000.0,24.8947,24.9289,24.8128,24.8128,525000.0
2007-08-02 10:40:00,36.34,36.4,36.3,36.4,145400.0,24.8196,24.8606,24.7923,24.8606,145400.0
2007-08-02 10:45:00,36.39,36.39,36.26,36.37,224100.0,24.8538,24.8538,24.765,24.8401,224100.0
2007-08-02 10:50:00,36.35,36.4,36.3,36.34,172600.0,24.8265,24.8606,24.7923,24.8196,172600.0
2007-08-02 10:55:00,36.33,36.37,36.23,36.23,377300.0,24.8128,24.8401,24.7445,24.7445,377300.0
2007-08-02 11:00:00,36.24,36.32,36.15,36.24,192300.0,24.7513,24.806,24.6899,24.7513,192300.0
2007-08-02 11:05:00,36.23,36.36,36.2,36.26,123900.0,24.7445,24.8333,24.724,24.765,123900.0
2007-08-02 11:10:00,36.26,36.5,36.24,36.43,166200.0,24.765,24.9289,24.7513,24.8811,166200.0
2007-08-02 11:15:00,36.45,36.48,36.35,36.45,110100.0,24.8947,24.9152,24.8265,24.8947,110100.0
2007-08-02 11:20:00,36.45,36.5,36.37,36.43,178100.0,24.8947,24.9289,24.8401,24.8811,178100.0
2007-08-02 11:25:00,36.42,36.52,36.39,36.5,115900.0,24.8743,24.9426,24.8538,24.9289,115900.0
2007-08-02 11:30:00,36.49,36.5,36.4,36.47,398600.0,24.9221,24.9289,24.8606,24.9084,398600.0
2007-08-02 11:35:00,36.46,36.5,36.37,36.42,260800.0,24.9016,24.9289,24.8401,24.8743,260800.0
2007-08-02 11:40:00,36.41,36.43,36.39,36.4,89600.0,24.8674,24.8811,24.8538,24.8606,89600.0
2007-08-02 11:45:00,36.41,36.43,36.4,36.41,90500.0,24.8674,24.8811,24.8606,24.8674,90500.0
2007-08-02 11:50:00,36.42,36.48,36.4,36.45,488600.0,24.8743,24.9152,24.8606,24.8947,488600.0
2007-08-02 11:55:00,36.45,36.54,36.44,36.53,191400.0,24.8947,24.9562,24.8879,24.9494,191400.0
2007-08-02 12:00:00,36.53,36.63,36.53,36.59,180800.0,24.9494,25.0177,24.9494,24.9904,180800.0
2007-08-02 12:05:00,36.6,36.7,36.58,36.68,469800.0,24.9972,25.0655,24.9835,25.0518,469800.0
2007-08-02 12:10:00,36.67,36.77,36.6,36.74,248200.0,25.045,25.1133,24.9972,25.0928,248200.0
2007-08-02 12:15:00,36.75,36.81,36.73,36.8,211900.0,25.0996,25.1406,25.086,25.1338,211900.0
2007-08-02 12:20:00,36.8,36.81,36.7,36.7,174700.0,25.1338,25.1406,25.0655,25.0655,174700.0
2007-08-02 12:25:00,36.71,36.74,36.67,36.72,112100.0,25.0723,25.0928,25.045,25.0792,112100.0
2007-08-02 12:30:00,36.72,36.76,36.67,36.7,119100.0,25.0792,25.1065,25.045,25.0655,119100.0
2007-08-02 12:35:00,36.71,36.8,36.69,36.79,106200.0,25.0723,25.1338,25.0587,25.127,106200.0
2007-08-02 12:40:00,36.79,36.88,36.78,36.87,129300.0,25.127,25.1884,25.1201,25.1816,129300.0
2007-08-02 12:45:00,36.88,36.89,36.77,36.77,100000.0,25.1884,25.1953,25.1133,25.1133,100000.0
2007-08-02 12:50:00,36.78,36.79,36.74,36.77,121600.0,25.1201,25.127,25.0928,25.1133,121600.0
2007-08-02 12:55:00,36.78,36.82,36.74,36.82,339700.0,25.1201,25.1475,25.0928,25.1475,339700.0
2007-08-02 13:00:00,36.81,36.85,36.8,36.85,228200.0,25.1406,25.1679,25.1338,25.1679,228200.0
2007-08-02 13:05:00,36.84,36.86,36.66,36.75,816400.0,25.1611,25.1748,25.0382,25.0996,816400.0
2007-08-02 13:10:00,36.77,36.8,36.65,36.78,232300.0,25.1133,25.1338,25.0313,25.1201,232300.0
2007-08-02 13:15:00,36.79,36.82,36.7,36.77,189800.0,25.127,25.1475,25.0655,25.1133,189800.0
2007-08-02 13:20:00,36.78,36.78,36.69,36.72,151200.0,25.1201,25.1201,25.0587,25.0792,151200.0
2007-08-02 13:25:00,36.72,36.84,36.66,36.83,301300.0,25.0792,25.1611,25.0382,25.1543,301300.0
2007-08-02 13:30:00,36.83,36.89,36.79,36.89,149000.0,25.1543,25.1953,25.127,25.1953,149000.0
2007-08-02 13:35:00,36.88,36.96,36.86,36.95,266200.0,25.1884,25.2431,25.1748,25.2362,266200.0
2007-08-02 13:40:00,36.95,36.96,36.8,36.88,282600.0,25.2362,25.2431,25.1338,25.1884,282600.0
2007-08-02 13:45:00,36.87,36.94,36.86,36.86,210100.0,25.1816,25.2294,25.1748,25.1748,210100.0
2007-08-02 13:50:00,36.87,36.97,36.85,36.95,202600.0,25.1816,25.2499,25.1679,25.2362,202600.0
2007-08-02 13:55:00,36.95,36.95,36.82,36.9,279400.0,25.2362,25.2362,25.1475,25.2021,279400.0
2007-08-02 14:00:00,36.91,36.97,36.74,36.96,1371500.0,25.2089,25.2499,25.0928,25.2431,1371500.0
2007-08-02 14:05:00,36.97,36.99,36.75,36.82,1495200.0,25.2499,25.2636,25.0996,25.1475,1495200.0
2007-08-02 14:10:00,36.83,36.86,36.73,36.81,110300.0,25.1543,25.1748,25.086,25.1406,110300.0
2007-08-02 14:15:00,36.81,36.82,36.69,36.7,136000.0,25.1406,25.1475,25.0587,25.0655,136000.0
2007-08-02 14:20:00,36.71,36.71,36.55,36.56,248500.0,25.0723,25.0723,24.963,24.9699,248500.0
2007-08-02 14:25:00,36.56,36.58,36.5,36.52,186500.0,24.9699,24.9835,24.9289,24.9426,186500.0
2007-08-02 14:30:00,36.51,36.65,36.5,36.63,124100.0,24.9357,25.0313,24.9289,25.0177,124100.0
2007-08-02 14:35:00,36.63,36.72,36.6,36.6,141500.0,25.0177,25.0792,24.9972,24.9972,141500.0
2007-08-02 14:40:00,36.6,36.69,36.6,36.65,147400.0,24.9972,25.0587,24.9972,25.0313,147400.0
2007-08-02 14:45:00,36.66,36.74,36.62,36.74,110700.0,25.0382,25.0928,25.0109,25.0928,110700.0
2007-08-02 14:50:00,36.73,36.8,36.66,36.67,175800.0,25.086,25.1338,25.0382,25.045,175800.0
2007-08-02 14:55:00,36.67,36.75,36.63,36.7,211700.0,25.045,25.0996,25.0177,25.0655,211700.0
2007-08-02 15:00:00,36.7,36.72,36.66,36.71,159200.0,25.0655,25.0792,25.0382,25.0723,159200.0
2007-08-02 15:05:00,36.72,36.81,36.72,36.79,242100.0,25.0792,25.1406,25.0792,25.127,242100.0
2007-08-02 15:10:00,36.8,36.81,36.73,36.74,156300.0,25.1338,25.1406,25.086,25.0928,156300.0
2007-08-02 15:15:00,36.74,36.78,36.74,36.78,127200.0,25.0928,25.1201,25.0928,25.1201,127200.0
2007-08-02 15:20:00,36.78,36.8,36.74,36.75,267200.0,25.1201,25.1338,25.0928,25.0996,267200.0
2007-08-02 15:25:00,36.75,36.82,36.74,36.78,296900.0,25.0996,25.1475,25.0928,25.1201,296900.0
2007-08-02 15:30:00,36.78,36.94,36.77,36.93,296000.0,25.1201,25.2294,25.1133,25.2226,296000.0
2007-08-02 15:35:00,36.92,36.93,36.79,36.8,337200.0,25.2158,25.2226,25.127,25.1338,337200.0
2007-08-02 15:40:00,36.81,36.86,36.78,36.78,270000.0,25.1406,25.1748,25.1201,25.1201,270000.0
2007-08-02 15:45:00,36.78,36.8,36.75,36.79,307300.0,25.1201,25.1338,25.0996,25.127,307300.0
2007-08-02 15:50:00,36.79,36.82,36.65,36.67,287500.0,25.127,25.1475,25.0313,25.045,287500.0
2007-08-02 15:55:00,36.67,36.78,36.67,36.78,319100.0,25.045,25.1201,25.045,25.1201,319100.0
2007-08-03 09:30:00,37.0,37.05,36.8,36.9,159300.0,25.2704,25.3045,25.1338,25.2021,159300.0
2007-08-03 09:35:00,36.9,36.9,36.7,36.88,126000.0,25.2021,25.2021,25.0655,25.1884,126000.0
2007-08-03 09:40:00,36.87,36.9,36.8,36.82,70900.0,25.1816,25.2021,25.1338,25.1475,70900.0
2007-08-03 09:45:00,36.82,36.85,36.71,36.76,121500.0,25.1475,25.1679,25.0723,25.1065,121500.0
2007-08-03 09:50:00,36.77,36.78,36.73,36.75,52100.0,25.1133,25.1201,25.086,25.0996,52100.0
2007-08-03 09:55:00,36.74,36.77,36.66,36.69,249800.0,25.0928,25.1133,25.0382,25.0587,249800.0
2007-08-03 10:00:00,36.69,36.69,36.5,36.51,367800.0,25.0587,25.0587,24.9289,24.9357,367800.0
2007-08-03 10:05:00,36.5,36.64,36.5,36.62,165000.0,24.9289,25.0245,24.9289,25.0109,165000.0
2007-08-03 10:10:00,36.62,36.65,36.5,36.52,390500.0,25.0109,25.0313,24.9289,24.9426,390500.0
2007-08-03 10:15:00,36.52,36.57,36.5,36.54,179200.0,24.9426,24.9767,24.9289,24.9562,179200.0
2007-08-03 10:20:00,36.54,36.55,36.47,36.54,222900.0,24.9562,24.963,24.9084,24.9562,222900.0
2007-08-03 10:25:00,36.55,36.63,36.52,36.56,82200.0,24.963,25.0177,24.9426,24.9699,82200.0
2007-08-03 10:30:00,36.57,36.61,36.52,36.53,114300.0,24.9767,25.004,24.9426,24.9494,114300.0
2007-08-03 10:35:00,36.53,36.58,36.51,36.54,140600.0,24.9494,24.9835,24.9357,24.9562,140600.0
2007-08-03 10:40:00,36.54,36.57,36.53,36.56,140500.0,24.9562,24.9767,24.9494,24.9699,140500.0
2007-08-03 10:45:00,36.56,36.56,36.5,36.55,144100.0,24.9699,24.9699,24.9289,24.963,144100.0
2007-08-03 10:50:00,36.56,36.58,36.52,36.56,96800.0,24.9699,24.9835,24.9426,24.9699,96800.0
2007-08-03 10:55:00,36.57,36.61,36.55,36.57,120200.0,24.9767,25.004,24.963,24.9767,120200.0
2007-08-03 11:00:00,36.57,36.65,36.57,36.64,105400.0,24.9767,25.0313,24.9767,25.0245,105400.0
2007-08-03 11:05:00,36.64,36.65,36.61,36.65,122200.0,25.0245,25.0313,25.004,25.0313,122200.0
2007-08-03 11:10:00,36.63,36.68,36.62,36.63,171700.0,25.0177,25.0518,25.0109,25.0177,171700.0
2007-08-03 11:15:00,36.62,36.65,36.6,36.62,74300.0,25.0109,25.0313,24.9972,25.0109,74300.0
2007-08-03 11:20:00,36.62,36.83,36.62,36.64,293100.0,25.0109,25.1543,25.0109,25.0245,293100.0
2007-08-03 11:25:00,36.64,36.66,36.6,36.64,78600.0,25.0245,25.0382,24.9972,25.0245,78600.0
2007-08-03 11:30:00,36.65,36.65,36.6,36.62,80700.0,25.0313,25.0313,24.9972,25.0109,80700.0
2007-08-03 11:35:00,36.62,36.65,36.61,36.64,56700.0,25.0109,25.0313,25.004,25.0245,56700.0
2007-08-03 11:40:00,36.65,36.65,36.61,36.63,82100.0,25.0313,25.0313,25.004,25.0177,82100.0
2007-08-03 11:45:00,36.62,36.67,36.62,36.65,211300.0,25.0109,25.045,25.0109,25.0313,211300.0
2007-08-03 11:50:00,36.65,36.68,36.62,36.67,86000.0,25.0313,25.0518,25.0109,25.045,86000.0
2007-08-03 11:55:00,36.67,36.7,36.62,36.67,93000.0,25.045,25.0655,25.0109,25.045,93000.0
2007-08-03 12:00:00,36.67,36.73,36.67,36.73,73200.0,25.045,25.086,25.045,25.086,73200.0
2007-08-03 12:05:00,36.74,36.85,36.64,36.84,117200.0,25.0928,25.1679,25.0245,25.1611,117200.0
2007-08-03 12:10:00,36.84,36.92,36.75,36.85,177100.0,25.1611,25.2158,25.0996,25.1679,177100.0
2007-08-03 12:15:00,36.84,37.0,36.78,36.88,178600.0,25.1611,25.2704,25.1201,25.1884,178600.0
2007-08-03 12:20:00,36.88,36.9,36.77,36.79,142500.0,25.1884,25.2021,25.1133,25.127,142500.0
2007-08-03 12:25:00,36.79,36.81,36.74,36.8,117100.0,25.127,25.1406,25.0928,25.1338,117100.0
2007-08-03 12:30:00,36.81,36.84,36.78,36.79,77800.0,25.1406,25.1611,25.1201,25.127,77800.0
2007-08-03 12:35:00,36.79,36.84,36.69,36.77,160300.0,25.127,25.1611,25.0587,25.1133,160300.0
2007-08-03 12:40:00,36.76,36.77,36.72,36.72,79600.0,25.1065,25.1133,25.0792,25.0792,79600.0
2007-08-03 12:45:00,36.72,36.75,36.66,36.74,73200.0,25.0792,25.0996,25.0382,25.0928,73200.0
2007-08-03 12:50:00,36.73,36.77,36.72,36.76,69700.0,25.086,25.1133,25.0792,25.1065,69700.0
2007-08-03 12:55:00,36.77,36.79,36.71,36.78,49600.0,25.1133,25.127,25.0723,25.1201,49600.0
2007-08-03 13:00:00,36.78,36.83,36.77,36.81,47200.0,25.1201,25.1543,25.1133,25.1406,47200.0
2007-08-03 13:05:00,36.8,36.84,36.78,36.82,53500.0,25.1338,25.1611,25.1201,25.1475,53500.0
2007-08-03 13:10:00,36.81,36.84,36.8,36.84,28800.0,25.1406,25.1611,25.1338,25.1611,28800.0
2007-08-03 13:15:00,36.84,36.9,36.83,36.85,50900.0,25.1611,25.2021,25.1543,25.1679,50900.0
2007-08-03 13:20:00,36.86,36.92,36.86,36.9,46800.0,25.1748,25.2158,25.1748,25.2021,46800.0
2007-08-03 13:25:00,36.91,36.95,36.91,36.91,44600.0,25.2089,25.2362,25.2089,25.2089,44600.0
2007-08-03 13:30:00,36.91,36.93,36.89,36.9,58800.0,25.2089,25.2226,25.1953,25.2021,58800.0
2007-08-03 13:35:00,36.89,36.93,36.88,36.93,61700.0,25.1953,25.2226,25.1884,25.2226,61700.0
2007-08-03 13:40:00,36.94,36.95,36.9,36.91,75800.0,25.2294,25.2362,25.2021,25.2089,75800.0
2007-08-03 13:45:00,36.9,36.94,36.9,36.93,40600.0,25.2021,25.2294,25.2021,25.2226,40600.0
2007-08-03 13:50:00,36.92,36.96,36.92,36.94,41500.0,25.2158,25.2431,25.2158,25.2294,41500.0
2007-08-03 13:55:00,36.95,37.0,36.94,36.97,97200.0,25.2362,25.2704,25.2294,25.2499,97200.0
2007-08-03 14:00:00,36.98,37.08,36.98,37.08,150200.0,25.2567,25.325,25.2567,25.325,150200.0
2007-08-03 14:05:00,37.08,37.12,37.04,37.1,177800.0,25.325,25.3523,25.2977,25.3387,177800.0
2007-08-03 14:10:00,37.09,37.11,37.03,37.08,197000.0,25.3319,25.3455,25.2909,25.325,197000.0
2007-08-03 14:15:00,37.09,37.1,37.01,37.04,116100.0,25.3319,25.3387,25.2772,25.2977,116100.0
2007-08-03 14:20:00,37.03,37.07,36.99,37.0,185900.0,25.2909,25.3182,25.2636,25.2704,185900.0
2007-08-03 14:25:00,37.0,37.0,36.79,36.79,388300.0,25.2704,25.2704,25.127,25.127,388300.0
2007-08-03 14:30:00,36.79,36.92,36.77,36.85,310000.0,25.127,25.2158,25.1133,25.1679,310000.0
2007-08-03 14:35:00,36.85,36.9,36.83,36.87,111400.0,25.1679,25.2021,25.1543,25.1816,111400.0
2007-08-03 14:40:00,36.87,36.9,36.81,36.85,102200.0,25.1816,25.2021,25.1406,25.1679,102200.0
2007-08-03 14:45:00,36.85,36.85,36.62,36.63,137100.0,25.1679,25.1679,25.0109,25.0177,137100.0
2007-08-03 14:50:00,36.63,36.76,36.62,36.67,162800.0,25.0177,25.1065,25.0109,25.045,162800.0
2007-08-03 14:55:00,36.67,36.68,36.55,36.55,229500.0,25.045,25.0518,24.963,24.963,229500.0
2007-08-03 15:00:00,36.57,36.6,36.44,36.53,347900.0,24.9767,24.9972,24.8879,24.9494,347900.0
2007-08-03 15:05:00,36.53,36.55,36.48,36.5,443400.0,24.9494,24.963,24.9152,24.9289,443400.0
2007-08-03 15:10:00,36.51,36.56,36.5,36.52,194900.0,24.9357,24.9699,24.9289,24.9426,194900.0
2007-08-03 15:15:00,36.53,36.54,36.5,36.51,151700.0,24.9494,24.9562,24.9289,24.9357,151700.0
2007-08-03 15:20:00,36.51,36.53,36.47,36.5,177800.0,24.9357,24.9494,24.9084,24.9289,177800.0
2007-08-03 15:25:00,36.49,36.51,36.34,36.34,194900.0,24.9221,24.9357,24.8196,24.8196,194900.0
2007-08-03 15:30:00,36.33,36.43,36.29,36.42,292800.0,24.8128,24.8811,24.7855,24.8743,292800.0
2007-08-03 15:35:00,36.42,36.61,36.42,36.56,822300.0,24.8743,25.004,24.8743,24.9699,822300.0
2007-08-03 15:40:00,36.57,36.6,36.45,36.57,287200.0,24.9767,24.9972,24.8947,24.9767,287200.0
2007-08-03 15:45:00,36.56,36.66,36.55,36.65,357000.0,24.9699,25.0382,24.963,25.0313,357000.0
2007-08-03 15:50:00,36.64,36.7,36.55,36.57,425200.0,25.0245,25.0655,24.963,24.9767,425200.0
2007-08-03 15:55:00,36.59,36.62,36.4,36.46,615000.0,24.9904,25.0109,24.8606,24.9016,615000.0
2007-08-06 09:30:00,36.5,36.86,36.5,36.78,172700.0,24.9289,25.1748,24.9289,25.1201,172700.0
2007-08-06 09:35:00,36.76,36.77,36.65,36.72,101000.0,25.1065,25.1133,25.0313,25.0792,101000.0
2007-08-06 09:40:00,36.72,36.75,36.51,36.57,253000.0,25.0792,25.0996,24.9357,24.9767,253000.0
2007-08-06 09:45:00,36.58,36.69,36.41,36.55,191600.0,24.9835,25.0587,24.8674,24.963,191600.0
2007-08-06 09:50:00,36.55,36.62,36.45,36.53,301100.0,24.963,25.0109,24.8947,24.9494,301100.0
2007-08-06 09:55:00,36.54,36.68,36.51,36.68,191200.0,24.9562,25.0518,24.9357,25.0518,191200.0
2007-08-06 10:00:00,36.68,36.8,36.61,36.7,253000.0,25.0518,25.1338,25.004,25.0655,253000.0
2007-08-06 10:05:00,36.71,36.81,36.7,36.77,308900.0,25.0723,25.1406,25.0655,25.1133,308900.0
2007-08-06 10:10:00,36.77,36.78,36.63,36.75,109800.0,25.1133,25.1201,25.0177,25.0996,109800.0
2007-08-06 10:15:00,36.75,36.75,36.49,36.58,213500.0,25.0996,25.0996,24.9221,24.9835,213500.0
2007-08-06 10:20:00,36.57,36.65,36.51,36.52,152400.0,24.9767,25.0313,24.9357,24.9426,152400.0
2007-08-06 10:25:00,36.52,36.63,36.51,36.52,291800.0,24.9426,25.0177,24.9357,24.9426,291800.0
2007-08-06 10:30:00,36.51,36.64,36.46,36.63,142600.0,24.9357,25.0245,24.9016,25.0177,142600.0
2007-08-06 10:35:00,36.63,36.7,36.56,36.67,157900.0,25.0177,25.0655,24.9699,25.045,157900.0
2007-08-06 10:40:00,36.66,36.68,36.5,36.65,101400.0,25.0382,25.0518,24.9289,25.0313,101400.0
2007-08-06 10:45:00,36.65,36.7,36.58,36.61,121300.0,25.0313,25.0655,24.9835,25.004,121300.0
2007-08-06 10:50:00,36.62,36.64,36.51,36.56,117000.0,25.0109,25.0245,24.9357,24.9699,117000.0
2007-08-06 10:55:00,36.56,36.69,36.5,36.67,207200.0,24.9699,25.0587,24.9289,25.045,207200.0
2007-08-06 11:00:00,36.66,36.75,36.6,36.61,111000.0,25.0382,25.0996,24.9972,25.004,111000.0
2007-08-06 11:05:00,36.6,36.64,36.55,36.57,108900.0,24.9972,25.0245,24.963,24.9767,108900.0
2007-08-06 11:10:00,36.57,36.63,36.56,36.62,106900.0,24.9767,25.0177,24.9699,25.0109,106900.0
2007-08-06 11:15:00,36.63,36.73,36.6,36.68,158200.0,25.0177,25.086,24.9972,25.0518,158200.0
2007-08-06 11:20:00,36.68,36.75,36.67,36.73,177300.0,25.0518,25.0996,25.045,25.086,177300.0
2007-08-06 11:25:00,36.73,36.75,36.71,36.73,63700.0,25.086,25.0996,25.0723,25.086,63700.0
2007-08-06 11:30:00,36.73,36.74,36.62,36.64,232200.0,25.086,25.0928,25.0109,25.0245,232200.0
2007-08-06 11:35:00,36.64,36.64,36.54,36.58,179800.0,25.0245,25.0245,24.9562,24.9835,179800.0
2007-08-06 11:40:00,36.58,36.64,36.57,36.61,81900.0,24.9835,25.0245,24.9767,25.004,81900.0
2007-08-06 11:45:00,36.61,36.86,36.61,36.85,213900.0,25.004,25.1748,25.004,25.1679,213900.0
2007-08-06 11:50:00,36.85,37.04,36.85,36.92,185300.0,25.1679,25.2977,25.1679,25.2158,185300.0
2007-08-06 11:55:00,36.92,36.95,36.86,36.88,105700.0,25.2158,25.2362,25.1748,25.1884,105700.0
2007-08-06 12:00:00,36.88,36.88,36.75,36.75,136500.0,25.1884,25.1884,25.0996,25.0996,136500.0
2007-08-06 12:05:00,36.75,36.91,36.74,36.89,81600.0,25.0996,25.2089,25.0928,25.1953,81600.0
2007-08-06 12:10:00,36.89,36.9,36.83,36.88,75500.0,25.1953,25.2021,25.1543,25.1884,75500.0
2007-08-06 12:15:00,36.88,36.89,36.8,36.82,42100.0,25.1884,25.1953,25.1338,25.1475,42100.0
2007-08-06 12:20:00,36.82,36.89,36.79,36.84,48500.0,25.1475,25.1953,25.127,25.1611,48500.0
2007-08-06 12:25:00,36.84,36.84,36.78,36.8,54900.0,25.1611,25.1611,25.1201,25.1338,54900.0
2007-08-06 12:30:00,36.79,36.85,36.79,36.82,63900.0,25.127,25.1679,25.127,25.1475,63900.0
2007-08-06 12:35:00,36.82,36.86,36.82,36.85,77000.0,25.1475,25.1748,25.1475,25.1679,77000.0
2007-08-06 12:40:00,36.85,36.9,36.85,36.9,61000.0,25.1679,25.2021,25.1679,25.2021,61000.0
2007-08-06 12:45:00,36.91,37.0,36.85,36.98,94400.0,25.2089,25.2704,25.1679,25.2567,94400.0
2007-08-06 12:50:00,36.98,37.0,36.97,36.99,64400.0,25.2567,25.2704,25.2499,25.2636,64400.0
2007-08-06 12:55:00,36.99,37.0,36.96,36.97,175900.0,25.2636,25.2704,25.2431,25.2499,175900.0
2007-08-06 13:00:00,36.98,36.99,36.92,36.95,96500.0,25.2567,25.2636,25.2158,25.2362,96500.0
2007-08-06 13:05:00,36.95,36.95,36.86,36.87,81800.0,25.2362,25.2362,25.1748,25.1816,81800.0
2007-08-06 13:10:00,36.87,36.91,36.82,36.9,94700.0,25.1816,25.2089,25.1475,25.2021,94700.0
2007-08-06 13:15:00,36.9,36.95,36.89,36.94,90300.0,25.2021,25.2362,25.1953,25.2294,90300.0
2007-08-06 13:20:00,36.93,36.98,36.9,36.97,102000.0,25.2226,25.2567,25.2021,25.2499,102000.0
2007-08-06 13:25:00,36.97,36.98,36.93,36.96,122200.0,25.2499,25.2567,25.2226,25.2431,122200.0
2007-08-06 13:30:00,36.96,36.97,36.91,36.95,74300.0,25.2431,25.2499,25.2089,25.2362,74300.0
2007-08-06 13:35:00,36.95,36.95,36.87,36.87,109700.0,25.2362,25.2362,25.1816,25.1816,109700.0
2007-08-06 13:40:00,36.88,36.93,36.85,36.86,85400.0,25.1884,25.2226,25.1679,25.1748,85400.0
2007-08-06 13:45:00,36.85,36.85,36.77,36.83,111700.0,25.1679,25.1679,25.1133,25.1543,111700.0
2007-08-06 13:50:00,36.83,36.9,36.81,36.86,98200.0,25.1543,25.2021,25.1406,25.1748,98200.0
2007-08-06 13:55:00,36.86,36.86,36.79,36.83,109500.0,25.1748,25.1748,25.127,25.1543,109500.0
2007-08-06 14:00:00,36.83,36.87,36.79,36.84,137700.0,25.1543,25.1816,25.127,25.1611,137700.0
2007-08-06 14:05:00,36.82,36.98,36.82,36.98,145500.0,25.1475,25.2567,25.1475,25.2567,145500.0
2007-08-06 14:10:00,36.98,36.98,36.88,36.95,129200.0,25.2567,25.2567,25.1884,25.2362,129200.0
2007-08-06 14:15:00,36.95,36.98,36.93,36.97,128200.0,25.2362,25.2567,25.2226,25.2499,128200.0
2007-08-06 14:20:00,36.98,36.98,36.9,36.92,101200.0,25.2567,25.2567,25.2021,25.2158,101200.0
2007-08-06 14:25:00,36.92,36.93,36.81,36.84,107600.0,25.2158,25.2226,25.1406,25.1611,107600.0
2007-08-06 14:30:00,36.85,36.92,36.85,36.9,99700.0,25.1679,25.2158,25.1679,25.2021,99700.0
2007-08-06 14:35:00,36.9,36.99,36.9,36.99,81700.0,25.2021,25.2636,25.2021,25.2636,81700.0
2007-08-06 14:40:00,36.99,37.05,36.98,37.04,417800.0,25.2636,25.3045,25.2567,25.2977,417800.0
2007-08-06 14:45:00,37.04,37.06,37.01,37.02,219700.0,25.2977,25.3114,25.2772,25.284,219700.0
2007-08-06 14:50:00,37.0,37.04,36.99,37.02,71500.0,25.2704,25.2977,25.2636,25.284,71500.0
2007-08-06 14:55:00,37.03,37.03,36.81,36.92,174100.0,25.2909,25.2909,25.1406,25.2158,174100.0
2007-08-06 15:00:00,36.91,37.01,36.9,37.0,111900.0,25.2089,25.2772,25.2021,25.2704,111900.0
2007-08-06 15:05:00,37.0,37.05,36.95,37.05,254500.0,25.2704,25.3045,25.2362,25.3045,254500.0
2007-08-06 15:10:00,37.05,37.18,37.04,37.12,275500.0,25.3045,25.3933,25.2977,25.3523,275500.0
2007-08-06 15:15:00,37.12,37.21,37.1,37.15,368900.0,25.3523,25.4138,25.3387,25.3728,368900.0
2007-08-06 15:20:00,37.14,37.19,37.03,37.05,575900.0,25.366,25.4002,25.2909,25.3045,575900.0
2007-08-06 15:25:00,37.05,37.06,37.0,37.03,156000.0,25.3045,25.3114,25.2704,25.2909,156000.0
2007-08-06 15:30:00,37.03,37.07,37.02,37.02,145900.0,25.2909,25.3182,25.284,25.284,145900.0
2007-08-06 15:35:00,37.03,37.14,37.0,37.07,265600.0,25.2909,25.366,25.2704,25.3182,265600.0
2007-08-06 15:40:00,37.07,37.18,37.06,37.1,361900.0,25.3182,25.3933,25.3114,25.3387,361900.0
2007-08-06 15:45:00,37.09,37.29,37.09,37.28,604500.0,25.3319,25.4685,25.3319,25.4616,604500.0
2007-08-06 15:50:00,37.28,37.29,37.15,37.2,518100.0,25.4616,25.4685,25.3728,25.407,518100.0
2007-08-06 15:55:00,37.19,37.29,37.17,37.26,463500.0,25.4002,25.4685,25.3865,25.448,463500.0
2007-08-07 09:30:00,37.25,37.25,37.0,37.16,159100.0,25.4411,25.4411,25.2704,25.3797,159100.0
2007-08-07 09:35:00,37.17,37.25,37.14,37.16,147300.0,25.3865,25.4411,25.366,25.3797,147300.0
2007-08-07 09:40:00,37.16,37.32,37.16,37.29,121000.0,25.3797,25.4889,25.3797,25.4685,121000.0
2007-08-07 09:45:00,37.3,37.4,37.25,37.3,259800.0,25.4753,25.5436,25.4411,25.4753,259800.0
2007-08-07 09:50:00,37.3,37.41,37.3,37.4,209000.0,25.4753,25.5504,25.4753,25.5436,209000.0
2007-08-07 09:55:00,37.39,37.55,37.38,37.5,277800.0,25.5368,25.646,25.5299,25.6119,277800.0
2007-08-07 10:00:00,37.5,37.75,37.45,37.68,276200.0,25.6119,25.7826,25.5777,25.7348,276200.0
2007-08-07 10:05:00,37.69,37.71,37.46,37.49,216900.0,25.7416,25.7553,25.5846,25.6051,216900.0
2007-08-07 10:10:00,37.47,37.6,37.33,37.55,139000.0,25.5914,25.6802,25.4958,25.646,139000.0
2007-08-07 10:15:00,37.53,37.65,37.53,37.55,186700.0,25.6324,25.7143,25.6324,25.646,186700.0
2007-08-07 10:20:00,37.55,37.62,37.53,37.57,183700.0,25.646,25.6938,25.6324,25.6597,183700.0
2007-08-07 10:25:00,37.57,37.65,37.55,37.61,137200.0,25.6597,25.7143,25.646,25.687,137200.0
2007-08-07 10:30:00,37.6,37.62,37.55,37.56,192800.0,25.6802,25.6938,25.646,25.6529,192800.0
2007-08-07 10:35:00,37.56,37.6,37.47,37.47,263500.0,25.6529,25.6802,25.5914,25.5914,263500.0
2007-08-07 10:40:00,37.47,37.53,37.41,37.51,265300.0,25.5914,25.6324,25.5504,25.6187,265300.0
2007-08-07 10:45:00,37.51,37.53,37.49,37.53,170600.0,25.6187,25.6324,25.6051,25.6324,170600.0
2007-08-07 10:50:00,37.53,37.58,37.51,37.53,96300.0,25.6324,25.6665,25.6187,25.6324,96300.0
2007-08-07 10:55:00,37.54,37.58,37.5,37.58,294300.0,25.6392,25.6665,25.6119,25.6665,294300.0
2007-08-07 11:00:00,37.58,37.59,37.53,37.59,212300.0,25.6665,25.6734,25.6324,25.6734,212300.0
2007-08-07 11:05:00,37.58,37.58,37.54,37.54,110800.0,25.6665,25.6665,25.6392,25.6392,110800.0
2007-08-07 11:10:00,37.54,37.59,37.54,37.58,88900.0,25.6392,25.6734,25.6392,25.6665,88900.0
2007-08-07 11:15:00,37.59,37.63,37.54,37.54,198600.0,25.6734,25.7007,25.6392,25.6392,198600.0
2007-08-07 11:20:00,37.54,37.57,37.53,37.54,103500.0,25.6392,25.6597,25.6324,25.6392,103500.0
2007-08-07 11:25:00,37.54,37.55,37.53,37.54,69000.0,25.6392,25.646,25.6324,25.6392,69000.0
2007-08-07 11:30:00,37.55,37.55,37.53,37.54,150200.0,25.646,25.646,25.6324,25.6392,150200.0
2007-08-07 11:35:00,37.54,37.57,37.53,37.56,132300.0,25.6392,25.6597,25.6324,25.6529,132300.0
2007-08-07 11:40:00,37.58,37.69,37.57,37.69,187800.0,25.6665,25.7416,25.6597,25.7416,187800.0
2007-08-07 11:45:00,37.68,37.72,37.6,37.71,124900.0,25.7348,25.7621,25.6802,25.7553,124900.0
2007-08-07 11:50:00,37.71,37.72,37.65,37.7,109600.0,25.7553,25.7621,25.7143,25.7485,109600.0
2007-08-07 11:55:00,37.7,37.71,37.6,37.64,201600.0,25.7485,25.7553,25.6802,25.7075,201600.0
2007-08-07 12:00:00,37.64,37.74,37.64,37.74,116800.0,25.7075,25.7758,25.7075,25.7758,116800.0
2007-08-07 12:05:00,37.74,37.8,37.7,37.79,143900.0,25.7758,25.8168,25.7485,25.8099,143900.0
2007-08-07 12:10:00,37.78,37.85,37.68,37.7,286900.0,25.8031,25.8509,25.7348,25.7485,286900.0
2007-08-07 12:15:00,37.7,37.8,37.66,37.75,179400.0,25.7485,25.8168,25.7212,25.7826,179400.0
2007-08-07 12:20:00,37.74,37.81,37.7,37.81,151100.0,25.7758,25.8236,25.7485,25.8236,151100.0
2007-08-07 12:25:00,37.81,37.82,37.77,37.8,161100.0,25.8236,25.8304,25.7963,25.8168,161100.0
2007-08-07 12:30:00,37.8,37.82,37.75,37.77,247600.0,25.8168,25.8304,25.7826,25.7963,247600.0
2007-08-07 12:35:00,37.77,37.8,37.74,37.77,152000.0,25.7963,25.8168,25.7758,25.7963,152000.0
2007-08-07 12:40:00,37.76,37.8,37.71,37.71,302500.0,25.7895,25.8168,25.7553,25.7553,302500.0
2007-08-07 12:45:00,37.72,37.8,37.72,37.78,59200.0,25.7621,25.8168,25.7621,25.8031,59200.0
2007-08-07 12:50:00,37.77,37.78,37.7,37.75,202700.0,25.7963,25.8031,25.7485,25.7826,202700.0
2007-08-07 12:55:00,37.75,37.78,37.72,37.78,105200.0,25.7826,25.8031,25.7621,25.8031,105200.0
2007-08-07 13:00:00,37.77,37.85,37.76,37.8,150900.0,25.7963,25.8509,25.7895,25.8168,150900.0
2007-08-07 13:05:00,37.8,37.85,37.77,37.84,142100.0,25.8168,25.8509,25.7963,25.8441,142100.0
2007-08-07 13:10:00,37.84,37.85,37.68,37.7,170000.0,25.8441,25.8509,25.7348,25.7485,170000.0
2007-08-07 13:15:00,37.69,37.82,37.69,37.81,212600.0,25.7416,25.8304,25.7416,25.8236,212600.0
2007-08-07 13:20:00,37.82,37.85,37.75,37.76,106000.0,25.8304,25.8509,25.7826,25.7895,106000.0
2007-08-07 13:25:00,37.76,37.84,37.74,37.79,105400.0,25.7895,25.8441,25.7758,25.8099,105400.0
2007-08-07 13:30:00,37.79,37.88,37.76,37.81,248100.0,25.8099,25.8714,25.7895,25.8236,248100.0
2007-08-07 13:35:00,37.81,37.89,37.77,37.88,153500.0,25.8236,25.8782,25.7963,25.8714,153500.0
2007-08-07 13:40:00,37.89,37.9,37.84,37.86,118800.0,25.8782,25.8851,25.8441,25.8578,118800.0
2007-08-07 13:45:00,37.87,37.9,37.81,37.85,179700.0,25.8646,25.8851,25.8236,25.8509,179700.0
2007-08-07 13:50:00,37.84,37.87,37.8,37.83,117700.0,25.8441,25.8646,25.8168,25.8373,117700.0
2007-08-07 13:55:00,37.82,37.88,37.82,37.86,95800.0,25.8304,25.8714,25.8304,25.8578,95800.0
2007-08-07 14:00:00,37.86,37.87,37.82,37.84,74400.0,25.8578,25.8646,25.8304,25.8441,74400.0
2007-08-07 14:05:00,37.84,37.94,37.84,37.94,310100.0,25.8441,25.9124,25.8441,25.9124,310100.0
2007-08-07 14:10:00,37.94,38.0,37.72,37.78,283300.0,25.9124,25.9534,25.7621,25.8031,283300.0
2007-08-07 14:15:00,37.77,37.96,37.62,37.65,266300.0,25.7963,25.9261,25.6938,25.7143,266300.0
2007-08-07 14:20:00,37.66,37.93,37.65,37.83,160000.0,25.7212,25.9056,25.7143,25.8373,160000.0
2007-08-07 14:25:00,37.83,37.97,37.83,37.91,491600.0,25.8373,25.9329,25.8373,25.8919,491600.0
2007-08-07 14:30:00,37.91,37.91,37.71,37.72,135000.0,25.8919,25.8919,25.7553,25.7621,135000.0
2007-08-07 14:35:00,37.7,37.85,37.68,37.85,236100.0,25.7485,25.8509,25.7348,25.8509,236100.0
2007-08-07 14:40:00,37.85,37.99,37.75,37.85,181000.0,25.8509,25.9465,25.7826,25.8509,181000.0
2007-08-07 14:45:00,37.84,37.9,37.77,37.86,159200.0,25.8441,25.8851,25.7963,25.8578,159200.0
2007-08-07 14:50:00,37.88,37.99,37.81,37.85,173700.0,25.8714,25.9465,25.8236,25.8509,173700.0
2007-08-07 14:55:00,37.86,37.99,37.85,37.97,156100.0,25.8578,25.9465,25.8509,25.9329,156100.0
2007-08-07 15:00:00,37.98,38.1,37.98,37.99,607500.0,25.9397,26.0217,25.9397,25.9465,607500.0
2007-08-07 15:05:00,38.0,38.07,37.97,38.0,339900.0,25.9534,26.0012,25.9329,25.9534,339900.0
2007-08-07 15:10:00,38.02,38.09,37.96,38.03,178300.0,25.967,26.0148,25.9261,25.9739,178300.0
2007-08-07 15:15:00,38.04,38.14,37.99,38.01,272500.0,25.9807,26.049,25.9465,25.9602,272500.0
2007-08-07 15:20:00,38.02,38.12,38.0,38.08,341500.0,25.967,26.0353,25.9534,26.008,341500.0
2007-08-07 15:25:00,38.08,38.11,37.96,38.04,558500.0,26.008,26.0285,25.9261,25.9807,558500.0
2007-08-07 15:30:00,38.04,38.1,38.02,38.09,242100.0,25.9807,26.0217,25.967,26.0148,242100.0
2007-08-07 15:35:00,38.08,38.16,38.08,38.08,488200.0,26.008,26.0627,26.008,26.008,488200.0
2007-08-07 15:40:00,38.09,38.16,38.08,38.1,343300.0,26.0148,26.0627,26.008,26.0217,343300.0
2007-08-07 15:45:00,38.09,38.14,38.03,38.05,492700.0,26.0148,26.049,25.9739,25.9875,492700.0
2007-08-07 15:50:00,38.04,38.11,38.02,38.1,447600.0,25.9807,26.0285,25.967,26.0217,447600.0
2007-08-07 15:55:00,38.1,38.2,38.07,38.13,731500.0,26.0217,26.09,26.0012,26.0422,731500.0
2007-08-08 09:30:00,37.95,38.5,37.95,38.46,330500.0,25.9192,26.2949,25.9192,26.2675,330500.0
2007-08-08 09:35:00,38.45,38.48,38.21,38.28,211300.0,26.2607,26.2812,26.0968,26.1446,211300.0
2007-08-08 09:40:00,38.29,38.49,38.28,38.46,254800.0,26.1514,26.288,26.1446,26.2675,254800.0
2007-08-08 09:45:00,38.44,38.63,38.44,38.6,486500.0,26.2539,26.3837,26.2539,26.3632,486500.0
2007-08-08 09:50:00,38.6,38.65,38.5,38.55,264600.0,26.3632,26.3973,26.2949,26.329,264600.0
2007-08-08 09:55:00,38.56,38.59,38.47,38.5,181500.0,26.3358,26.3563,26.2744,26.2949,181500.0
2007-08-08 10:00:00,38.51,38.55,38.46,38.5,177900.0,26.3017,26.329,26.2675,26.2949,177900.0
2007-08-08 10:05:00,38.5,38.55,38.47,38.54,205300.0,26.2949,26.329,26.2744,26.3222,205300.0
2007-08-08 10:10:00,38.55,38.64,38.54,38.63,173000.0,26.329,26.3905,26.3222,26.3837,173000.0
2007-08-08 10:15:00,38.63,38.69,38.62,38.67,158500.0,26.3837,26.4246,26.3768,26.411,158500.0
2007-08-08 10:20:00,38.66,38.74,38.65,38.74,146700.0,26.4041,26.4588,26.3973,26.4588,146700.0
2007-08-08 10:25:00,38.74,38.8,38.7,38.78,180600.0,26.4588,26.4998,26.4315,26.4861,180600.0
2007-08-08 10:30:00,38.78,39.0,38.74,38.99,628200.0,26.4861,26.6364,26.4588,26.6295,628200.0
2007-08-08 10:35:00,38.98,39.03,38.92,38.94,1008300.0,26.6227,26.6568,26.5817,26.5954,1008300.0
2007-08-08 10:40:00,38.94,38.95,38.78,38.83,318900.0,26.5954,26.6022,26.4861,26.5203,318900.0
2007-08-08 10:45:00,38.83,38.9,38.8,38.85,198700.0,26.5203,26.5681,26.4998,26.5339,198700.0
2007-08-08 10:50:00,38.85,38.85,38.66,38.67,385300.0,26.5339,26.5339,26.4041,26.411,385300.0
2007-08-08 10:55:00,38.67,38.79,38.67,38.75,233700.0,26.411,26.4929,26.411,26.4656,233700.0
2007-08-08 11:00:00,38.75,38.78,38.66,38.67,307600.0,26.4656,26.4861,26.4041,26.411,307600.0
2007-08-08 11:05:00,38.68,38.74,38.66,38.74,167200.0,26.4178,26.4588,26.4041,26.4588,167200.0
2007-08-08 11:10:00,38.73,38.87,38.73,38.86,149000.0,26.452,26.5476,26.452,26.5407,149000.0
2007-08-08 11:15:00,38.86,38.87,38.72,38.79,147400.0,26.5407,26.5476,26.4451,26.4929,147400.0
2007-08-08 11:20:00,38.79,38.8,38.74,38.77,510600.0,26.4929,26.4998,26.4588,26.4793,510600.0
2007-08-08 11:25:00,38.77,38.79,38.74,38.77,600100.0,26.4793,26.4929,26.4588,26.4793,600100.0
2007-08-08 11:30:00,38.78,38.79,38.62,38.7,358000.0,26.4861,26.4929,26.3768,26.4315,358000.0
2007-08-08 11:35:00,38.71,38.72,38.66,38.68,206200.0,26.4383,26.4451,26.4041,26.4178,206200.0
2007-08-08 11:40:00,38.68,38.69,38.4,38.67,328300.0,26.4178,26.4246,26.2266,26.411,328300.0
2007-08-08 11:45:00,38.65,38.68,38.6,38.66,229400.0,26.3973,26.4178,26.3632,26.4041,229400.0
2007-08-08 11:50:00,38.66,38.69,38.65,38.65,81000.0,26.4041,26.4246,26.3973,26.3973,81000.0
2007-08-08 11:55:00,38.65,38.67,38.63,38.65,157100.0,26.3973,26.411,26.3837,26.3973,157100.0
2007-08-08 12:00:00,38.64,38.66,38.62,38.62,197000.0,26.3905,26.4041,26.3768,26.3768,197000.0
2007-08-08 12:05:00,38.63,38.65,38.57,38.57,127900.0,26.3837,26.3973,26.3427,26.3427,127900.0
2007-08-08 12:10:00,38.58,38.6,38.53,38.59,177800.0,26.3495,26.3632,26.3154,26.3563,177800.0
2007-08-08 12:15:00,38.59,38.6,38.55,38.58,133700.0,26.3563,26.3632,26.329,26.3495,133700.0
2007-08-08 12:20:00,38.58,38.61,38.57,38.58,204300.0,26.3495,26.37,26.3427,26.3495,204300.0
2007-08-08 12:25:00,38.58,38.6,38.55,38.6,92300.0,26.3495,26.3632,26.329,26.3632,92300.0
2007-08-08 12:30:00,38.59,38.61,38.58,38.6,194000.0,26.3563,26.37,26.3495,26.3632,194000.0
2007-08-08 12:35:00,38.6,38.65,38.59,38.64,153800.0,26.3632,26.3973,26.3563,26.3905,153800.0
2007-08-08 12:40:00,38.64,38.65,38.62,38.64,121300.0,26.3905,26.3973,26.3768,26.3905,121300.0
2007-08-08 12:45:00,38.65,38.66,38.63,38.65,147300.0,26.3973,26.4041,26.3837,26.3973,147300.0
2007-08-08 12:50:00,38.64,38.66,38.59,38.65,197800.0,26.3905,26.4041,26.3563,26.3973,197800.0
2007-08-08 12:55:00,38.65,38.73,38.65,38.71,201600.0,26.3973,26.452,26.3973,26.4383,201600.0
2007-08-08 13:00:00,38.7,38.71,38.62,38.65,151500.0,26.4315,26.4383,26.3768,26.3973,151500.0
2007-08-08 13:05:00,38.65,38.66,38.64,38.64,135400.0,26.3973,26.4041,26.3905,26.3905,135400.0
2007-08-08 13:10:00,38.64,38.67,38.63,38.65,157500.0,26.3905,26.411,26.3837,26.3973,157500.0
2007-08-08 13:15:00,38.64,38.66,38.62,38.65,162900.0,26.3905,26.4041,26.3768,26.3973,162900.0
2007-08-08 13:20:00,38.64,38.65,38.55,38.61,133500.0,26.3905,26.3973,26.329,26.37,133500.0
2007-08-08 13:25:00,38.62,38.66,38.59,38.64,118800.0,26.3768,26.4041,26.3563,26.3905,118800.0
2007-08-08 13:30:00,38.64,38.67,38.63,38.64,144800.0,26.3905,26.411,26.3837,26.3905,144800.0
2007-08-08 13:35:00,38.64,38.68,38.63,38.64,188800.0,26.3905,26.4178,26.3837,26.3905,188800.0
2007-08-08 13:40:00,38.64,38.71,38.57,38.65,381200.0,26.3905,26.4383,26.3427,26.3973,381200.0
2007-08-08 13:45:00,38.64,38.71,38.64,38.65,294200.0,26.3905,26.4383,26.3905,26.3973,294200.0
2007-08-08 13:50:00,38.65,38.7,38.65,38.68,200700.0,26.3973,26.4315,26.3973,26.4178,200700.0
2007-08-08 13:55:00,38.67,38.7,38.65,38.7,126700.0,26.411,26.4315,26.3973,26.4315,126700.0
2007-08-08 14:00:00,38.7,38.7,38.67,38.7,78800.0,26.4315,26.4315,26.411,26.4315,78800.0
2007-08-08 14:05:00,38.7,38.7,38.62,38.63,121700.0,26.4315,26.4315,26.3768,26.3837,121700.0
2007-08-08 14:10:00,38.64,38.69,38.61,38.62,207500.0,26.3905,26.4246,26.37,26.3768,207500.0
2007-08-08 14:15:00,38.63,38.65,38.52,38.55,263200.0,26.3837,26.3973,26.3085,26.329,263200.0
2007-08-08 14:20:00,38.55,38.64,38.44,38.58,202800.0,26.329,26.3905,26.2539,26.3495,202800.0
2007-08-08 14:25:00,38.58,38.64,38.55,38.61,149200.0,26.3495,26.3905,26.329,26.37,149200.0
2007-08-08 14:30:00,38.61,38.64,38.57,38.57,263300.0,26.37,26.3905,26.3427,26.3427,263300.0
2007-08-08 14:35:00,38.58,38.6,38.51,38.57,224400.0,26.3495,26.3632,26.3017,26.3427,224400.0
2007-08-08 14:40:00,38.56,38.56,38.49,38.55,165100.0,26.3358,26.3358,26.288,26.329,165100.0
2007-08-08 14:45:00,38.55,38.6,38.47,38.5,182100.0,26.329,26.3632,26.2744,26.2949,182100.0
2007-08-08 14:50:00,38.5,38.6,38.46,38.58,328700.0,26.2949,26.3632,26.2675,26.3495,328700.0
2007-08-08 14:55:00,38.57,38.59,38.53,38.59,172800.0,26.3427,26.3563,26.3154,26.3563,172800.0
2007-08-08 15:00:00,38.6,38.62,38.56,38.58,175500.0,26.3632,26.3768,26.3358,26.3495,175500.0
2007-08-08 15:05:00,38.58,38.62,38.53,38.54,298200.0,26.3495,26.3768,26.3154,26.3222,298200.0
2007-08-08 15:10:00,38.54,38.56,38.49,38.52,337000.0,26.3222,26.3358,26.288,26.3085,337000.0
2007-08-08 15:15:00,38.54,38.58,38.46,38.55,269700.0,26.3222,26.3495,26.2675,26.329,269700.0
2007-08-08 15:20:00,38.55,38.55,38.49,38.51,304900.0,26.329,26.329,26.288,26.3017,304900.0
2007-08-08 15:25:00,38.5,38.54,38.36,38.4,462400.0,26.2949,26.3222,26.1992,26.2266,462400.0
2007-08-08 15:30:00,38.41,38.45,38.33,38.4,272500.0,26.2334,26.2607,26.1788,26.2266,272500.0
2007-08-08 15:35:00,38.39,38.45,38.3,38.42,311100.0,26.2197,26.2607,26.1583,26.2402,311100.0
2007-08-08 15:40:00,38.41,38.52,38.4,38.52,346600.0,26.2334,26.3085,26.2266,26.3085,346600.0
2007-08-08 15:45:00,38.51,38.59,38.46,38.56,347900.0,26.3017,26.3563,26.2675,26.3358,347900.0
2007-08-08 15:50:00,38.55,38.7,38.51,38.64,426400.0,26.329,26.4315,26.3017,26.3905,426400.0
2007-08-08 15:55:00,38.64,38.67,38.53,38.67,585200.0,26.3905,26.411,26.3154,26.411,585200.0
2007-08-09 09:30:00,38.68,38.69,38.25,38.35,358700.0,26.4178,26.4246,26.1241,26.1924,358700.0
2007-08-09 09:35:00,38.33,38.54,37.97,38.53,432000.0,26.1788,26.3222,25.9329,26.3154,432000.0
2007-08-09 09:40:00,38.53,38.54,38.26,38.41,287200.0,26.3154,26.3222,26.1309,26.2334,287200.0
2007-08-09 09:45:00,38.42,38.42,38.18,38.3,196300.0,26.2402,26.2402,26.0763,26.1583,196300.0
2007-08-09 09:50:00,38.29,38.37,38.2,38.31,140800.0,26.1514,26.2061,26.09,26.1651,140800.0
2007-08-09 09:55:00,38.3,38.34,38.2,38.22,131400.0,26.1583,26.1856,26.09,26.1036,131400.0
2007-08-09 10:00:00,38.23,38.35,38.01,38.09,314100.0,26.1105,26.1924,25.9602,26.0148,314100.0
2007-08-09 10:05:00,38.1,38.25,38.09,38.13,296100.0,26.0217,26.1241,26.0148,26.0422,296100.0
2007-08-09 10:10:00,38.13,38.27,38.08,38.18,292500.0,26.0422,26.1378,26.008,26.0763,292500.0
2007-08-09 10:15:00,38.18,38.33,38.17,38.28,374600.0,26.0763,26.1788,26.0695,26.1446,374600.0
2007-08-09 10:20:00,38.27,38.34,38.23,38.34,182100.0,26.1378,26.1856,26.1105,26.1856,182100.0
2007-08-09 10:25:00,38.34,38.39,38.26,38.31,208100.0,26.1856,26.2197,26.1309,26.1651,208100.0
2007-08-09 10:30:00,38.31,38.48,38.27,38.44,224200.0,26.1651,26.2812,26.1378,26.2539,224200.0
2007-08-09 10:35:00,38.44,38.48,38.28,38.29,342500.0,26.2539,26.2812,26.1446,26.1514,342500.0
2007-08-09 10:40:00,38.29,38.37,38.27,38.34,129700.0,26.1514,26.2061,26.1378,26.1856,129700.0
2007-08-09 10:45:00,38.34,38.35,38.23,38.32,130900.0,26.1856,26.1924,26.1105,26.1719,130900.0
2007-08-09 10:50:00,38.31,38.39,38.31,38.37,142200.0,26.1651,26.2197,26.1651,26.2061,142200.0
2007-08-09 10:55:00,38.37,38.42,38.36,38.42,91200.0,26.2061,26.2402,26.1992,26.2402,91200.0
2007-08-09 11:00:00,38.43,38.54,38.41,38.46,190000.0,26.2471,26.3222,26.2334,26.2675,190000.0
2007-08-09 11:05:00,38.46,38.53,38.45,38.5,190600.0,26.2675,26.3154,26.2607,26.2949,190600.0
2007-08-09 11:10:00,38.5,38.68,38.49,38.62,210300.0,26.2949,26.4178,26.288,26.3768,210300.0
2007-08-09 11:15:00,38.61,38.65,38.56,38.59,612400.0,26.37,26.3973,26.3358,26.3563,612400.0
2007-08-09 11:20:00,38.58,38.6,38.57,38.59,73300.0,26.3495,26.3632,26.3427,26.3563,73300.0
2007-08-09 11:25:00,38.59,38.61,38.55,38.57,104000.0,26.3563,26.37,26.329,26.3427,104000.0
2007-08-09 11:30:00,38.56,38.63,38.54,38.59,1175600.0,26.3358,26.3837,26.3222,26.3563,1175600.0
2007-08-09 11:35:00,38.59,38.6,38.56,38.56,224000.0,26.3563,26.3632,26.3358,26.3358,224000.0
2007-08-09 11:40:00,38.57,38.6,38.5,38.5,147700.0,26.3427,26.3632,26.2949,26.2949,147700.0
2007-08-09 11:45:00,38.51,38.51,38.24,38.43,220000.0,26.3017,26.3017,26.1173,26.2471,220000.0
2007-08-09 11:50:00,38.42,38.43,38.21,38.25,190100.0,26.2402,26.2471,26.0968,26.1241,190100.0
2007-08-09 11:55:00,38.25,38.35,38.2,38.31,193300.0,26.1241,26.1924,26.09,26.1651,193300.0
2007-08-09 12:00:00,38.32,38.37,38.27,38.34,154100.0,26.1719,26.2061,26.1378,26.1856,154100.0
2007-08-09 12:05:00,38.35,38.39,38.27,38.3,107200.0,26.1924,26.2197,26.1378,26.1583,107200.0
2007-08-09 12:10:00,38.3,38.38,38.29,38.34,89300.0,26.1583,26.2129,26.1514,26.1856,89300.0
2007-08-09 12:15:00,38.34,38.47,38.33,38.45,802500.0,26.1856,26.2744,26.1788,26.2607,802500.0
2007-08-09 12:20:00,38.45,38.46,38.34,38.35,79500.0,26.2607,26.2675,26.1856,26.1924,79500.0
2007-08-09 12:25:00,38.35,38.39,38.26,38.27,174400.0,26.1924,26.2197,26.1309,26.1378,174400.0
2007-08-09 12:30:00,38.28,38.29,38.15,38.27,264400.0,26.1446,26.1514,26.0558,26.1378,264400.0
2007-08-09 12:35:00,38.28,38.35,38.25,38.32,168900.0,26.1446,26.1924,26.1241,26.1719,168900.0
2007-08-09 12:40:00,38.32,38.37,38.31,38.33,84400.0,26.1719,26.2061,26.1651,26.1788,84400.0
2007-08-09 12:45:00,38.33,38.39,38.3,38.36,77200.0,26.1788,26.2197,26.1583,26.1992,77200.0
2007-08-09 12:50:00,38.35,38.4,38.3,38.33,96300.0,26.1924,26.2266,26.1583,26.1788,96300.0
2007-08-09 12:55:00,38.34,38.38,38.33,38.34,72600.0,26.1856,26.2129,26.1788,26.1856,72600.0
2007-08-09 13:00:00,38.34,38.35,38.3,38.31,111700.0,26.1856,26.1924,26.1583,26.1651,111700.0
2007-08-09 13:05:00,38.32,38.32,38.19,38.2,179300.0,26.1719,26.1719,26.0831,26.09,179300.0
2007-08-09 13:10:00,38.2,38.21,38.08,38.11,198500.0,26.09,26.0968,26.008,26.0285,198500.0
2007-08-09 13:15:00,38.11,38.12,37.94,37.96,480200.0,26.0285,26.0353,25.9124,25.9261,480200.0
2007-08-09 13:20:00,37.97,38.19,37.95,38.15,355200.0,25.9329,26.0831,25.9192,26.0558,355200.0
2007-08-09 13:25:00,38.15,38.21,38.09,38.19,174400.0,26.0558,26.0968,26.0148,26.0831,174400.0
2007-08-09 13:30:00,38.19,38.2,38.07,38.19,350100.0,26.0831,26.09,26.0012,26.0831,350100.0
2007-08-09 13:35:00,38.18,38.25,38.17,38.2,149100.0,26.0763,26.1241,26.0695,26.09,149100.0
2007-08-09 13:40:00,38.2,38.25,38.17,38.25,270400.0,26.09,26.1241,26.0695,26.1241,270400.0
2007-08-09 13:45:00,38.25,38.43,38.24,38.32,181200.0,26.1241,26.2471,26.1173,26.1719,181200.0
2007-08-09 13:50:00,38.33,38.34,38.23,38.26,95800.0,26.1788,26.1856,26.1105,26.1309,95800.0
2007-08-09 13:55:00,38.26,38.3,38.21,38.24,101500.0,26.1309,26.1583,26.0968,26.1173,101500.0
2007-08-09 14:00:00,38.24,38.24,38.1,38.1,112800.0,26.1173,26.1173,26.0217,26.0217,112800.0
2007-08-09 14:05:00,38.11,38.14,38.06,38.12,91600.0,26.0285,26.049,25.9944,26.0353,91600.0
2007-08-09 14:10:00,38.12,38.13,38.04,38.06,128300.0,26.0353,26.0422,25.9807,25.9944,128300.0
2007-08-09 14:15:00,38.05,38.1,37.99,38.08,145600.0,25.9875,26.0217,25.9465,26.008,145600.0
2007-08-09 14:20:00,38.1,38.13,38.04,38.11,134000.0,26.0217,26.0422,25.9807,26.0285,134000.0
2007-08-09 14:25:00,38.1,38.14,38.02,38.08,252800.0,26.0217,26.049,25.967,26.008,252800.0
2007-08-09 14:30:00,38.08,38.13,37.98,37.98,239500.0,26.008,26.0422,25.9397,25.9397,239500.0
2007-08-09 14:35:00,37.99,38.1,37.95,38.0,188500.0,25.9465,26.0217,25.9192,25.9534,188500.0
2007-08-09 14:40:00,38.0,38.18,37.99,38.15,135700.0,25.9534,26.0763,25.9465,26.0558,135700.0
2007-08-09 14:45:00,38.14,38.16,38.0,38.0,70900.0,26.049,26.0627,25.9534,25.9534,70900.0
2007-08-09 14:50:00,38.01,38.04,37.95,37.99,201800.0,25.9602,25.9807,25.9192,25.9465,201800.0
2007-08-09 14:55:00,38.0,38.07,37.97,37.97,155800.0,25.9534,26.0012,25.9329,25.9329,155800.0
2007-08-09 15:00:00,37.98,38.02,37.89,37.96,186400.0,25.9397,25.967,25.8782,25.9261,186400.0
2007-08-09 15:05:00,37.96,38.21,37.92,38.17,197000.0,25.9261,26.0968,25.8987,26.0695,197000.0
2007-08-09 15:10:00,38.17,38.17,38.08,38.09,140100.0,26.0695,26.0695,26.008,26.0148,140100.0
2007-08-09 15:15:00,38.09,38.2,38.09,38.18,155600.0,26.0148,26.09,26.0148,26.0763,155600.0
2007-08-09 15:20:00,38.18,38.21,38.07,38.1,218800.0,26.0763,26.0968,26.0012,26.0217,218800.0
2007-08-09 15:25:00,38.09,38.12,37.96,38.01,218800.0,26.0148,26.0353,25.9261,25.9602,218800.0
2007-08-09 15:30:00,38.01,38.08,37.97,38.02,615400.0,25.9602,26.008,25.9329,25.967,615400.0
2007-08-09 15:35:00,38.02,38.05,37.71,37.74,512500.0,25.967,25.9875,25.7553,25.7758,512500.0
2007-08-09 15:40:00,37.75,38.09,37.67,38.04,382000.0,25.7826,26.0148,25.728,25.9807,382000.0
2007-08-09 15:45:00,38.04,38.05,37.81,38.05,228600.0,25.9807,25.9875,25.8236,25.9875,228600.0
2007-08-09 15:50:00,38.05,38.05,37.81,37.9,271900.0,25.9875,25.9875,25.8236,25.8851,271900.0
2007-08-09 15:55:00,37.91,38.04,37.84,37.84,410500.0,25.8919,25.9807,25.8441,25.8441,410500.0
2007-08-10 09:30:00,36.9,37.63,36.9,37.61,299100.0,25.2021,25.7007,25.2021,25.687,299100.0
2007-08-10 09:35:00,37.6,37.62,37.23,37.34,351500.0,25.6802,25.6938,25.4275,25.5026,351500.0
2007-08-10 09:40:00,37.3,37.49,36.89,37.02,439700.0,25.4753,25.6051,25.1953,25.284,439700.0
2007-08-10 09:45:00,37.03,37.2,36.93,37.19,438000.0,25.2909,25.407,25.2226,25.4002,438000.0
2007-08-10 09:50:00,37.19,37.55,37.08,37.54,312200.0,25.4002,25.646,25.325,25.6392,312200.0
2007-08-10 09:55:00,37.54,37.78,37.5,37.64,167700.0,25.6392,25.8031,25.6119,25.7075,167700.0
2007-08-10 10:00:00,37.65,37.65,37.42,37.44,238200.0,25.7143,25.7143,25.5572,25.5709,238200.0
2007-08-10 10:05:00,37.44,37.44,37.27,37.28,125500.0,25.5709,25.5709,25.4548,25.4616,125500.0
2007-08-10 10:10:00,37.28,37.3,37.17,37.17,199900.0,25.4616,25.4753,25.3865,25.3865,199900.0
2007-08-10 10:15:00,37.17,37.29,37.1,37.25,168900.0,25.3865,25.4685,25.3387,25.4411,168900.0
2007-08-10 10:20:00,37.25,37.28,37.11,37.11,99800.0,25.4411,25.4616,25.3455,25.3455,99800.0
2007-08-10 10:25:00,37.12,37.19,37.07,37.11,225300.0,25.3523,25.4002,25.3182,25.3455,225300.0
2007-08-10 10:30:00,37.12,37.19,37.06,37.08,172000.0,25.3523,25.4002,25.3114,25.325,172000.0
2007-08-10 10:35:00,37.08,37.2,37.07,37.09,122500.0,25.325,25.407,25.3182,25.3319,122500.0
2007-08-10 10:40:00,37.09,37.28,37.08,37.24,147700.0,25.3319,25.4616,25.325,25.4343,147700.0
2007-08-10 10:45:00,37.24,37.28,37.17,37.28,78600.0,25.4343,25.4616,25.3865,25.4616,78600.0
2007-08-10 10:50:00,37.28,37.3,37.17,37.23,123400.0,25.4616,25.4753,25.3865,25.4275,123400.0
2007-08-10 10:55:00,37.21,37.43,37.18,37.31,221000.0,25.4138,25.5641,25.3933,25.4821,221000.0
2007-08-10 11:00:00,37.34,37.49,37.31,37.42,118400.0,25.5026,25.6051,25.4821,25.5572,118400.0
2007-08-10 11:05:00,37.42,37.6,37.39,37.44,211100.0,25.5572,25.6802,25.5368,25.5709,211100.0
2007-08-10 11:10:00,37.44,37.5,37.35,37.49,74700.0,25.5709,25.6119,25.5094,25.6051,74700.0
2007-08-10 11:15:00,37.5,37.53,37.36,37.38,86700.0,25.6119,25.6324,25.5163,25.5299,86700.0
2007-08-10 11:20:00,37.38,37.43,37.28,37.34,65800.0,25.5299,25.5641,25.4616,25.5026,65800.0
2007-08-10 11:25:00,37.33,37.35,37.27,37.34,65400.0,25.4958,25.5094,25.4548,25.5026,65400.0
2007-08-10 11:30:00,37.34,37.44,37.32,37.4,94100.0,25.5026,25.5709,25.4889,25.5436,94100.0
2007-08-10 11:35:00,37.41,37.42,37.26,37.32,64500.0,25.5504,25.5572,25.448,25.4889,64500.0
2007-08-10 11:40:00,37.31,37.4,37.3,37.36,50600.0,25.4821,25.5436,25.4753,25.5163,50600.0
2007-08-10 11:45:00,37.35,37.36,37.26,37.34,121200.0,25.5094,25.5163,25.448,25.5026,121200.0
2007-08-10 11:50:00,37.34,37.37,37.3,37.33,84000.0,25.5026,25.5231,25.4753,25.4958,84000.0
2007-08-10 11:55:00,37.33,37.49,37.32,37.49,129000.0,25.4958,25.6051,25.4889,25.6051,129000.0
2007-08-10 12:00:00,37.49,37.54,37.42,37.48,117400.0,25.6051,25.6392,25.5572,25.5982,117400.0
2007-08-10 12:05:00,37.49,37.61,37.49,37.53,144400.0,25.6051,25.687,25.6051,25.6324,144400.0
2007-08-10 12:10:00,37.53,37.56,37.46,37.47,111200.0,25.6324,25.6529,25.5846,25.5914,111200.0
2007-08-10 12:15:00,37.47,37.55,37.36,37.43,228100.0,25.5914,25.646,25.5163,25.5641,228100.0
2007-08-10 12:20:00,37.43,37.68,37.31,37.65,166500.0,25.5641,25.7348,25.4821,25.7143,166500.0
2007-08-10 12:25:00,37.66,37.66,37.46,37.47,93300.0,25.7212,25.7212,25.5846,25.5914,93300.0
2007-08-10 12:30:00,37.47,37.54,37.35,37.48,96800.0,25.5914,25.6392,25.5094,25.5982,96800.0
2007-08-10 12:35:00,37.49,37.56,37.44,37.51,81600.0,25.6051,25.6529,25.5709,25.6187,81600.0
2007-08-10 12:40:00,37.5,37.52,37.42,37.47,38900.0,25.6119,25.6255,25.5572,25.5914,38900.0
2007-08-10 12:45:00,37.47,37.49,37.3,37.3,48000.0,25.5914,25.6051,25.4753,25.4753,48000.0
2007-08-10 12:50:00,37.32,37.36,37.25,37.25,132600.0,25.4889,25.5163,25.4411,25.4411,132600.0
2007-08-10 12:55:00,37.26,37.31,37.16,37.2,155800.0,25.448,25.4821,25.3797,25.407,155800.0
2007-08-10 13:00:00,37.2,37.25,37.17,37.22,90300.0,25.407,25.4411,25.3865,25.4206,90300.0
2007-08-10 13:05:00,37.21,37.28,37.2,37.28,99600.0,25.4138,25.4616,25.407,25.4616,99600.0
2007-08-10 13:10:00,37.28,37.31,37.21,37.24,57100.0,25.4616,25.4821,25.4138,25.4343,57100.0
2007-08-10 13:15:00,37.24,37.37,37.24,37.37,40600.0,25.4343,25.5231,25.4343,25.5231,40600.0
2007-08-10 13:20:00,37.37,37.54,37.35,37.52,84400.0,25.5231,25.6392,25.5094,25.6255,84400.0
2007-08-10 13:25:00,37.54,37.54,37.43,37.45,75000.0,25.6392,25.6392,25.5641,25.5777,75000.0
2007-08-10 13:30:00,37.45,37.45,37.36,37.36,56100.0,25.5777,25.5777,25.5163,25.5163,56100.0
2007-08-10 13:35:00,37.36,37.47,37.35,37.41,68900.0,25.5163,25.5914,25.5094,25.5504,68900.0
2007-08-10 13:40:00,37.41,37.44,37.4,37.42,24300.0,25.5504,25.5709,25.5436,25.5572,24300.0
2007-08-10 13:45:00,37.42,37.43,37.23,37.35,109200.0,25.5572,25.5641,25.4275,25.5094,109200.0
2007-08-10 13:50:00,37.35,37.47,37.33,37.39,158400.0,25.5094,25.5914,25.4958,25.5368,158400.0
2007-08-10 13:55:00,37.39,37.58,37.36,37.54,122600.0,25.5368,25.6665,25.5163,25.6392,122600.0
2007-08-10 14:00:00,37.55,37.6,37.46,37.49,78600.0,25.646,25.6802,25.5846,25.6051,78600.0
2007-08-10 14:05:00,37.49,37.7,37.49,37.67,77800.0,25.6051,25.7485,25.6051,25.728,77800.0
2007-08-10 14:10:00,37.68,37.68,37.51,37.63,67800.0,25.7348,25.7348,25.6187,25.7007,67800.0
2007-08-10 14:15:00,37.62,37.72,37.6,37.66,81000.0,25.6938,25.7621,25.6802,25.7212,81000.0
2007-08-10 14:20:00,37.66,37.82,37.66,37.72,116100.0,25.7212,25.8304,25.7212,25.7621,116100.0
2007-08-10 14:25:00,37.71,37.74,37.57,37.6,50100.0,25.7553,25.7758,25.6597,25.6802,50100.0
2007-08-10 14:30:00,37.61,37.63,37.51,37.61,60200.0,25.687,25.7007,25.6187,25.687,60200.0
2007-08-10 14:35:00,37.6,37.64,37.53,37.6,76200.0,25.6802,25.7075,25.6324,25.6802,76200.0
2007-08-10 14:40:00,37.61,37.72,37.58,37.62,66800.0,25.687,25.7621,25.6665,25.6938,66800.0
2007-08-10 14:45:00,37.62,37.86,37.61,37.84,211700.0,25.6938,25.8578,25.687,25.8441,211700.0
2007-08-10 14:50:00,37.83,37.88,37.7,37.7,359600.0,25.8373,25.8714,25.7485,25.7485,359600.0
2007-08-10 14:55:00,37.7,37.8,37.65,37.66,194300.0,25.7485,25.8168,25.7143,25.7212,194300.0
2007-08-10 15:00:00,37.66,37.76,37.62,37.73,155900.0,25.7212,25.7895,25.6938,25.769,155900.0
2007-08-10 15:05:00,37.73,37.9,37.73,37.85,138000.0,25.769,25.8851,25.769,25.8509,138000.0
2007-08-10 15:10:00,37.84,37.84,37.73,37.84,161900.0,25.8441,25.8441,25.769,25.8441,161900.0
2007-08-10 15:15:00,37.84,37.92,37.7,37.76,133500.0,25.8441,25.8987,25.7485,25.7895,133500.0
2007-08-10 15:20:00,37.77,37.9,37.72,37.83,127100.0,25.7963,25.8851,25.7621,25.8373,127100.0
2007-08-10 15:25:00,37.83,38.14,37.82,38.03,161900.0,25.8373,26.049,25.8304,25.9739,161900.0
2007-08-10 15:30:00,38.04,38.04,37.85,37.9,239900.0,25.9807,25.9807,25.8509,25.8851,239900.0
2007-08-10 15:35:00,37.9,38.0,37.85,37.97,488800.0,25.8851,25.9534,25.8509,25.9329,488800.0
2007-08-10 15:40:00,37.97,38.0,37.92,37.94,430800.0,25.9329,25.9534,25.8987,25.9124,430800.0
2007-08-10 15:45:00,37.94,37.99,37.92,37.99,409600.0,25.9124,25.9465,25.8987,25.9465,409600.0
2007-08-10 15:50:00,38.0,38.18,37.99,38.14,348200.0,25.9534,26.0763,25.9465,26.049,348200.0
2007-08-10 15:55:00,38.14,38.15,38.0,38.03,508600.0,26.049,26.0558,25.9534,25.9739,508600.0
2007-08-13 09:30:00,38.25,38.33,38.01,38.22,213700.0,26.1241,26.1788,25.9602,26.1036,213700.0
2007-08-13 09:35:00,38.21,38.29,38.2,38.25,195900.0,26.0968,26.1514,26.09,26.1241,195900.0
2007-08-13 09:40:00,38.25,38.26,38.04,38.06,159800.0,26.1241,26.1309,25.9807,25.9944,159800.0
2007-08-13 09:45:00,38.06,38.13,38.01,38.13,123300.0,25.9944,26.0422,25.9602,26.0422,123300.0
2007-08-13 09:50:00,38.13,38.15,38.0,38.02,102400.0,26.0422,26.0558,25.9534,25.967,102400.0
2007-08-13 09:55:00,38.02,38.05,37.9,38.0,185100.0,25.967,25.9875,25.8851,25.9534,185100.0
2007-08-13 10:00:00,38.0,38.07,37.97,38.0,104500.0,25.9534,26.0012,25.9329,25.9534,104500.0
2007-08-13 10:05:00,38.0,38.03,37.95,38.0,124600.0,25.9534,25.9739,25.9192,25.9534,124600.0
2007-08-13 10:10:00,38.0,38.01,37.97,38.0,118300.0,25.9534,25.9602,25.9329,25.9534,118300.0
2007-08-13 10:15:00,38.01,38.05,37.97,38.02,184200.0,25.9602,25.9875,25.9329,25.967,184200.0
2007-08-13 10:20:00,38.01,38.1,37.99,38.07,176100.0,25.9602,26.0217,25.9465,26.0012,176100.0
2007-08-13 10:25:00,38.08,38.18,38.04,38.07,269200.0,26.008,26.0763,25.9807,26.0012,269200.0
2007-08-13 10:30:00,38.07,38.08,38.0,38.0,87900.0,26.0012,26.008,25.9534,25.9534,87900.0
2007-08-13 10:35:00,38.0,38.0,37.93,37.96,76800.0,25.9534,25.9534,25.9056,25.9261,76800.0
2007-08-13 10:40:00,37.95,37.95,37.74,37.83,234500.0,25.9192,25.9192,25.7758,25.8373,234500.0
2007-08-13 10:45:00,37.82,37.83,37.74,37.77,113500.0,25.8304,25.8373,25.7758,25.7963,113500.0
2007-08-13 10:50:00,37.77,37.8,37.72,37.79,176000.0,25.7963,25.8168,25.7621,25.8099,176000.0
2007-08-13 10:55:00,37.78,37.79,37.7,37.75,136300.0,25.8031,25.8099,25.7485,25.7826,136300.0
2007-08-13 11:00:00,37.75,37.77,37.66,37.76,204200.0,25.7826,25.7963,25.7212,25.7895,204200.0
2007-08-13 11:05:00,37.76,37.77,37.67,37.67,212700.0,25.7895,25.7963,25.728,25.728,212700.0
2007-08-13 11:10:00,37.66,37.8,37.66,37.76,155100.0,25.7212,25.8168,25.7212,25.7895,155100.0
2007-08-13 11:15:00,37.76,37.91,37.76,37.91,82100.0,25.7895,25.8919,25.7895,25.8919,82100.0
2007-08-13 11:20:00,37.91,37.97,37.91,37.93,75500.0,25.8919,25.9329,25.8919,25.9056,75500.0
2007-08-13 11:25:00,37.94,37.94,37.83,37.9,72500.0,25.9124,25.9124,25.8373,25.8851,72500.0
2007-08-13 11:30:00,37.91,38.07,37.9,37.98,145300.0,25.8919,26.0012,25.8851,25.9397,145300.0
2007-08-13 11:35:00,37.98,37.99,37.94,37.97,65400.0,25.9397,25.9465,25.9124,25.9329,65400.0
2007-08-13 11:40:00,37.97,37.98,37.85,37.87,82700.0,25.9329,25.9397,25.8509,25.8646,82700.0
2007-08-13 11:45:00,37.86,37.88,37.84,37.85,45500.0,25.8578,25.8714,25.8441,25.8509,45500.0
2007-08-13 11:50:00,37.86,37.89,37.84,37.88,55800.0,25.8578,25.8782,25.8441,25.8714,55800.0
2007-08-13 11:55:00,37.88,37.88,37.81,37.83,92600.0,25.8714,25.8714,25.8236,25.8373,92600.0
2007-08-13 12:00:00,37.83,37.87,37.8,37.84,167000.0,25.8373,25.8646,25.8168,25.8441,167000.0
2007-08-13 12:05:00,37.85,37.89,37.84,37.88,84800.0,25.8509,25.8782,25.8441,25.8714,84800.0
2007-08-13 12:10:00,37.89,37.9,37.83,37.85,98600.0,25.8782,25.8851,25.8373,25.8509,98600.0
2007-08-13 12:15:00,37.84,37.86,37.81,37.83,95400.0,25.8441,25.8578,25.8236,25.8373,95400.0
2007-08-13 12:20:00,37.84,37.84,37.8,37.83,108300.0,25.8441,25.8441,25.8168,25.8373,108300.0
2007-08-13 12:25:00,37.82,37.84,37.8,37.81,54600.0,25.8304,25.8441,25.8168,25.8236,54600.0
2007-08-13 12:30:00,37.82,37.9,37.7,37.71,782100.0,25.8304,25.8851,25.7485,25.7553,782100.0
2007-08-13 12:35:00,37.71,37.81,37.71,37.79,73500.0,25.7553,25.8236,25.7553,25.8099,73500.0
2007-08-13 12:40:00,37.79,37.81,37.76,37.81,59800.0,25.8099,25.8236,25.7895,25.8236,59800.0
2007-08-13 12:45:00,37.81,37.84,37.78,37.83,63100.0,25.8236,25.8441,25.8031,25.8373,63100.0
2007-08-13 12:50:00,37.84,37.86,37.79,37.85,191000.0,25.8441,25.8578,25.8099,25.8509,191000.0
2007-08-13 12:55:00,37.84,37.88,37.82,37.87,59500.0,25.8441,25.8714,25.8304,25.8646,59500.0
2007-08-13 13:00:00,37.88,37.89,37.82,37.82,49400.0,25.8714,25.8782,25.8304,25.8304,49400.0
2007-08-13 13:05:00,37.82,37.83,37.8,37.82,53100.0,25.8304,25.8373,25.8168,25.8304,53100.0
2007-08-13 13:10:00,37.82,37.83,37.8,37.8,49700.0,25.8304,25.8373,25.8168,25.8168,49700.0
2007-08-13 13:15:00,37.8,37.86,37.78,37.79,107000.0,25.8168,25.8578,25.8031,25.8099,107000.0
2007-08-13 13:20:00,37.79,37.8,37.7,37.74,132000.0,25.8099,25.8168,25.7485,25.7758,132000.0
2007-08-13 13:25:00,37.73,37.93,37.73,37.9,133900.0,25.769,25.9056,25.769,25.8851,133900.0
2007-08-13 13:30:00,37.9,37.94,37.86,37.94,74500.0,25.8851,25.9124,25.8578,25.9124,74500.0
2007-08-13 13:35:00,37.94,38.0,37.89,37.98,102200.0,25.9124,25.9534,25.8782,25.9397,102200.0
2007-08-13 13:40:00,37.98,37.98,37.91,37.91,48300.0,25.9397,25.9397,25.8919,25.8919,48300.0
2007-08-13 13:45:00,37.9,37.93,37.89,37.9,82400.0,25.8851,25.9056,25.8782,25.8851,82400.0
2007-08-13 13:50:00,37.9,37.96,37.9,37.95,75300.0,25.8851,25.9261,25.8851,25.9192,75300.0
2007-08-13 13:55:00,37.96,38.01,37.95,37.98,121500.0,25.9261,25.9602,25.9192,25.9397,121500.0
2007-08-13 14:00:00,37.98,38.03,37.93,38.02,91200.0,25.9397,25.9739,25.9056,25.967,91200.0
2007-08-13 14:05:00,38.02,38.02,37.99,38.01,104600.0,25.967,25.967,25.9465,25.9602,104600.0
2007-08-13 14:10:00,38.0,38.01,37.99,38.0,82400.0,25.9534,25.9602,25.9465,25.9534,82400.0
2007-08-13 14:15:00,38.0,38.02,37.96,38.01,107400.0,25.9534,25.967,25.9261,25.9602,107400.0
2007-08-13 14:20:00,38.0,38.13,37.98,38.13,132700.0,25.9534,26.0422,25.9397,26.0422,132700.0
2007-08-13 14:25:00,38.13,38.15,38.08,38.12,70000.0,26.0422,26.0558,26.008,26.0353,70000.0
2007-08-13 14:30:00,38.12,38.12,38.06,38.06,57200.0,26.0353,26.0353,25.9944,25.9944,57200.0
2007-08-13 14:35:00,38.07,38.11,38.06,38.11,65700.0,26.0012,26.0285,25.9944,26.0285,65700.0
2007-08-13 14:40:00,38.11,38.15,38.03,38.03,184200.0,26.0285,26.0558,25.9739,25.9739,184200.0
2007-08-13 14:45:00,38.03,38.06,38.0,38.04,98600.0,25.9739,25.9944,25.9534,25.9807,98600.0
2007-08-13 14:50:00,38.04,38.06,38.0,38.01,81400.0,25.9807,25.9944,25.9534,25.9602,81400.0
2007-08-13 14:55:00,38.01,38.11,38.0,38.01,99400.0,25.9602,26.0285,25.9534,25.9602,99400.0
2007-08-13 15:00:00,38.02,38.09,38.01,38.02,128500.0,25.967,26.0148,25.9602,25.967,128500.0
2007-08-13 15:05:00,38.01,38.06,38.01,38.05,86000.0,25.9602,25.9944,25.9602,25.9875,86000.0
2007-08-13 15:10:00,38.04,38.06,38.02,38.04,54500.0,25.9807,25.9944,25.967,25.9807,54500.0
2007-08-13 15:15:00,38.03,38.04,37.98,38.02,87300.0,25.9739,25.9807,25.9397,25.967,87300.0
2007-08-13 15:20:00,38.02,38.03,38.0,38.03,104400.0,25.967,25.9739,25.9534,25.9739,104400.0
2007-08-13 15:25:00,38.02,38.08,38.02,38.08,133500.0,25.967,26.008,25.967,26.008,133500.0
2007-08-13 15:30:00,38.08,38.12,38.04,38.05,94100.0,26.008,26.0353,25.9807,25.9875,94100.0
2007-08-13 15:35:00,38.05,38.1,38.05,38.1,87400.0,25.9875,26.0217,25.9875,26.0217,87400.0
2007-08-13 15:40:00,38.11,38.12,38.06,38.11,169900.0,26.0285,26.0353,25.9944,26.0285,169900.0
2007-08-13 15:45:00,38.11,38.11,38.04,38.06,231100.0,26.0285,26.0285,25.9807,25.9944,231100.0
2007-08-13 15:50:00,38.05,38.11,38.01,38.02,480200.0,25.9875,26.0285,25.9602,25.967,480200.0
2007-08-13 15:55:00,38.01,38.02,37.93,37.99,277300.0,25.9602,25.967,25.9056,25.9465,277300.0
2007-08-14 09:30:00,38.11,38.19,38.0,38.01,134500.0,26.0285,26.0831,25.9534,25.9602,134500.0
2007-08-14 09:35:00,38.0,38.1,37.93,37.94,118200.0,25.9534,26.0217,25.9056,25.9124,118200.0
2007-08-14 09:40:00,37.94,37.94,37.75,37.8,108000.0,25.9124,25.9124,25.7826,25.8168,108000.0
2007-08-14 09:45:00,37.81,37.82,37.55,37.71,128400.0,25.8236,25.8304,25.646,25.7553,128400.0
2007-08-14 09:50:00,37.71,37.75,37.59,37.66,234900.0,25.7553,25.7826,25.6734,25.7212,234900.0
2007-08-14 09:55:00,37.66,37.72,37.6,37.66,117800.0,25.7212,25.7621,25.6802,25.7212,117800.0
2007-08-14 10:00:00,37.66,37.76,37.6,37.75,326900.0,25.7212,25.7895,25.6802,25.7826,326900.0
2007-08-14 10:05:00,37.75,37.77,37.64,37.71,86300.0,25.7826,25.7963,25.7075,25.7553,86300.0
2007-08-14 10:10:00,37.71,37.8,37.66,37.69,87700.0,25.7553,25.8168,25.7212,25.7416,87700.0
2007-08-14 10:15:00,37.7,37.81,37.7,37.79,72300.0,25.7485,25.8236,25.7485,25.8099,72300.0
2007-08-14 10:20:00,37.77,37.77,37.7,37.71,309700.0,25.7963,25.7963,25.7485,25.7553,309700.0
2007-08-14 10:25:00,37.7,37.81,37.65,37.69,576100.0,25.7485,25.8236,25.7143,25.7416,576100.0
2007-08-14 10:30:00,37.68,37.75,37.67,37.7,148800.0,25.7348,25.7826,25.728,25.7485,148800.0
2007-08-14 10:35:00,37.69,37.71,37.65,37.67,129000.0,25.7416,25.7553,25.7143,25.728,129000.0
2007-08-14 10:40:00,37.68,37.71,37.65,37.65,521300.0,25.7348,25.7553,25.7143,25.7143,521300.0
2007-08-14 10:45:00,37.66,37.71,37.65,37.69,101800.0,25.7212,25.7553,25.7143,25.7416,101800.0
2007-08-14 10:50:00,37.69,37.72,37.65,37.68,158000.0,25.7416,25.7621,25.7143,25.7348,158000.0
2007-08-14 10:55:00,37.68,37.69,37.63,37.68,632500.0,25.7348,25.7416,25.7007,25.7348,632500.0
2007-08-14 11:00:00,37.67,37.69,37.56,37.56,992500.0,25.728,25.7416,25.6529,25.6529,992500.0
2007-08-14 11:05:00,37.57,37.6,37.48,37.51,176000.0,25.6597,25.6802,25.5982,25.6187,176000.0
2007-08-14 11:10:00,37.51,37.62,37.47,37.59,119100.0,25.6187,25.6938,25.5914,25.6734,119100.0
2007-08-14 11:15:00,37.6,37.62,37.56,37.6,91300.0,25.6802,25.6938,25.6529,25.6802,91300.0
2007-08-14 11:20:00,37.6,37.6,37.52,37.53,102900.0,25.6802,25.6802,25.6255,25.6324,102900.0
2007-08-14 11:25:00,37.53,37.58,37.5,37.57,395500.0,25.6324,25.6665,25.6119,25.6597,395500.0
2007-08-14 11:30:00,37.56,37.59,37.5,37.56,308300.0,25.6529,25.6734,25.6119,25.6529,308300.0
2007-08-14 11:35:00,37.57,37.6,37.55,37.55,180900.0,25.6597,25.6802,25.646,25.646,180900.0
2007-08-14 11:40:00,37.55,37.58,37.51,37.54,44000.0,25.646,25.6665,25.6187,25.6392,44000.0
2007-08-14 11:45:00,37.55,37.63,37.54,37.59,121000.0,25.646,25.7007,25.6392,25.6734,121000.0
2007-08-14 11:50:00,37.59,37.66,37.58,37.64,43400.0,25.6734,25.7212,25.6665,25.7075,43400.0
2007-08-14 11:55:00,37.64,37.77,37.62,37.73,96700.0,25.7075,25.7963,25.6938,25.769,96700.0
2007-08-14 12:00:00,37.73,37.73,37.66,37.67,45400.0,25.769,25.769,25.7212,25.728,45400.0
2007-08-14 12:05:00,37.66,37.69,37.6,37.66,73800.0,25.7212,25.7416,25.6802,25.7212,73800.0
2007-08-14 12:10:00,37.67,37.71,37.63,37.67,92700.0,25.728,25.7553,25.7007,25.728,92700.0
2007-08-14 12:15:00,37.66,37.72,37.65,37.72,67600.0,25.7212,25.7621,25.7143,25.7621,67600.0
2007-08-14 12:20:00,37.71,37.71,37.62,37.62,36600.0,25.7553,25.7553,25.6938,25.6938,36600.0
2007-08-14 12:25:00,37.62,37.66,37.55,37.65,103300.0,25.6938,25.7212,25.646,25.7143,103300.0
2007-08-14 12:30:00,37.65,37.68,37.54,37.59,82700.0,25.7143,25.7348,25.6392,25.6734,82700.0
2007-08-14 12:35:00,37.59,37.66,37.59,37.64,43200.0,25.6734,25.7212,25.6734,25.7075,43200.0
2007-08-14 12:40:00,37.63,37.63,37.54,37.58,59500.0,25.7007,25.7007,25.6392,25.6665,59500.0
2007-08-14 12:45:00,37.58,37.63,37.56,37.58,61400.0,25.6665,25.7007,25.6529,25.6665,61400.0
2007-08-14 12:50:00,37.57,37.63,37.56,37.61,62500.0,25.6597,25.7007,25.6529,25.687,62500.0
2007-08-14 12:55:00,37.61,37.65,37.6,37.6,181000.0,25.687,25.7143,25.6802,25.6802,181000.0
2007-08-14 13:00:00,37.6,37.61,37.56,37.56,109500.0,25.6802,25.687,25.6529,25.6529,109500.0
2007-08-14 13:05:00,37.57,37.6,37.55,37.55,58900.0,25.6597,25.6802,25.646,25.646,58900.0
2007-08-14 13:10:00,37.55,37.57,37.53,37.53,104400.0,25.646,25.6597,25.6324,25.6324,104400.0
2007-08-14 13:15:00,37.53,37.54,37.46,37.51,76600.0,25.6324,25.6392,25.5846,25.6187,76600.0
2007-08-14 13:20:00,37.51,37.51,37.48,37.48,76700.0,25.6187,25.6187,25.5982,25.5982,76700.0
2007-08-14 13:25:00,37.48,37.55,37.48,37.5,77100.0,25.5982,25.646,25.5982,25.6119,77100.0
2007-08-14 13:30:00,37.49,37.5,37.46,37.47,122500.0,25.6051,25.6119,25.5846,25.5914,122500.0
2007-08-14 13:35:00,37.47,37.58,37.46,37.56,136400.0,25.5914,25.6665,25.5846,25.6529,136400.0
2007-08-14 13:40:00,37.56,37.57,37.5,37.55,42900.0,25.6529,25.6597,25.6119,25.646,42900.0
2007-08-14 13:45:00,37.54,37.6,37.49,37.51,81900.0,25.6392,25.6802,25.6051,25.6187,81900.0
2007-08-14 13:50:00,37.52,37.54,37.48,37.5,47500.0,25.6255,25.6392,25.5982,25.6119,47500.0
2007-08-14 13:55:00,37.49,37.54,37.46,37.49,98800.0,25.6051,25.6392,25.5846,25.6051,98800.0
2007-08-14 14:00:00,37.49,37.55,37.47,37.52,113600.0,25.6051,25.646,25.5914,25.6255,113600.0
2007-08-14 14:05:00,37.51,37.56,37.48,37.5,92900.0,25.6187,25.6529,25.5982,25.6119,92900.0
2007-08-14 14:10:00,37.51,37.65,37.5,37.6,86200.0,25.6187,25.7143,25.6119,25.6802,86200.0
2007-08-14 14:15:00,37.59,37.64,37.55,37.58,48900.0,25.6734,25.7075,25.646,25.6665,48900.0
2007-08-14 14:20:00,37.58,37.6,37.55,37.57,45300.0,25.6665,25.6802,25.646,25.6597,45300.0
2007-08-14 14:25:00,37.57,37.57,37.51,37.51,50200.0,25.6597,25.6597,25.6187,25.6187,50200.0
2007-08-14 14:30:00,37.5,37.54,37.45,37.46,147300.0,25.6119,25.6392,25.5777,25.5846,147300.0
2007-08-14 14:35:00,37.46,37.54,37.45,37.51,118200.0,25.5846,25.6392,25.5777,25.6187,118200.0
2007-08-14 14:40:00,37.5,37.54,37.47,37.48,76100.0,25.6119,25.6392,25.5914,25.5982,76100.0
2007-08-14 14:45:00,37.48,37.5,37.45,37.48,123400.0,25.5982,25.6119,25.5777,25.5982,123400.0
2007-08-14 14:50:00,37.49,37.51,37.45,37.49,90700.0,25.6051,25.6187,25.5777,25.6051,90700.0
2007-08-14 14:55:00,37.5,37.56,37.49,37.55,66300.0,25.6119,25.6529,25.6051,25.646,66300.0
2007-08-14 15:00:00,37.55,37.63,37.55,37.63,73000.0,25.646,25.7007,25.646,25.7007,73000.0
2007-08-14 15:05:00,37.62,37.63,37.56,37.57,80400.0,25.6938,25.7007,25.6529,25.6597,80400.0
2007-08-14 15:10:00,37.57,37.58,37.5,37.5,69100.0,25.6597,25.6665,25.6119,25.6119,69100.0
2007-08-14 15:15:00,37.5,37.55,37.5,37.52,191900.0,25.6119,25.646,25.6119,25.6255,191900.0
2007-08-14 15:20:00,37.53,37.64,37.5,37.57,164500.0,25.6324,25.7075,25.6119,25.6597,164500.0
2007-08-14 15:25:00,37.56,37.57,37.44,37.48,328400.0,25.6529,25.6597,25.5709,25.5982,328400.0
2007-08-14 15:30:00,37.47,37.51,37.45,37.46,167100.0,25.5914,25.6187,25.5777,25.5846,167100.0
2007-08-14 15:35:00,37.46,37.51,37.45,37.48,137800.0,25.5846,25.6187,25.5777,25.5982,137800.0
2007-08-14 15:40:00,37.49,37.5,37.45,37.46,278700.0,25.6051,25.6119,25.5777,25.5846,278700.0
2007-08-14 15:45:00,37.45,37.5,37.43,37.46,214100.0,25.5777,25.6119,25.5641,25.5846,214100.0
2007-08-14 15:50:00,37.45,37.47,37.38,37.39,436900.0,25.5777,25.5914,25.5299,25.5368,436900.0
2007-08-14 15:55:00,37.39,37.44,37.36,37.36,339200.0,25.5368,25.5709,25.5163,25.5163,339200.0
2007-08-15 09:30:00,37.4,37.48,37.33,37.35,180300.0,25.5436,25.5982,25.4958,25.5094,180300.0
2007-08-15 09:35:00,37.34,37.38,37.27,37.29,152800.0,25.5026,25.5299,25.4548,25.4685,152800.0
2007-08-15 09:40:00,37.29,37.29,37.15,37.25,153300.0,25.4685,25.4685,25.3728,25.4411,153300.0
2007-08-15 09:45:00,37.25,37.53,37.17,37.48,287100.0,25.4411,25.6324,25.3865,25.5982,287100.0
2007-08-15 09:50:00,37.49,37.65,37.47,37.65,368600.0,25.6051,25.7143,25.5914,25.7143,368600.0
2007-08-15 09:55:00,37.64,37.87,37.63,37.75,450400.0,25.7075,25.8646,25.7007,25.7826,450400.0
2007-08-15 10:00:00,37.76,37.79,37.64,37.71,346700.0,25.7895,25.8099,25.7075,25.7553,346700.0
2007-08-15 10:05:00,37.7,37.75,37.65,37.7,315000.0,25.7485,25.7826,25.7143,25.7485,315000.0
2007-08-15 10:10:00,37.7,37.81,37.7,37.76,380200.0,25.7485,25.8236,25.7485,25.7895,380200.0
2007-08-15 10:15:00,37.76,37.79,37.73,37.74,248400.0,25.7895,25.8099,25.769,25.7758,248400.0
2007-08-15 10:20:00,37.74,37.76,37.72,37.75,339800.0,25.7758,25.7895,25.7621,25.7826,339800.0
2007-08-15 10:25:00,37.74,37.76,37.6,37.71,282300.0,25.7758,25.7895,25.6802,25.7553,282300.0
2007-08-15 10:30:00,37.7,37.76,37.69,37.72,158500.0,25.7485,25.7895,25.7416,25.7621,158500.0
2007-08-15 10:35:00,37.72,37.73,37.62,37.62,93200.0,25.7621,25.769,25.6938,25.6938,93200.0
2007-08-15 10:40:00,37.62,37.63,37.41,37.45,232100.0,25.6938,25.7007,25.5504,25.5777,232100.0
2007-08-15 10:45:00,37.45,37.54,37.41,37.54,138700.0,25.5777,25.6392,25.5504,25.6392,138700.0
2007-08-15 10:50:00,37.54,37.61,37.49,37.55,140800.0,25.6392,25.687,25.6051,25.646,140800.0
2007-08-15 10:55:00,37.56,37.6,37.5,37.55,169400.0,25.6529,25.6802,25.6119,25.646,169400.0
2007-08-15 11:00:00,37.56,37.59,37.48,37.48,305900.0,25.6529,25.6734,25.5982,25.5982,305900.0
2007-08-15 11:05:00,37.48,37.5,37.44,37.46,171500.0,25.5982,25.6119,25.5709,25.5846,171500.0
2007-08-15 11:10:00,37.45,37.48,37.44,37.45,373300.0,25.5777,25.5982,25.5709,25.5777,373300.0
2007-08-15 11:15:00,37.45,37.48,37.4,37.44,318100.0,25.5777,25.5982,25.5436,25.5709,318100.0
2007-08-15 11:20:00,37.44,37.48,37.38,37.4,207700.0,25.5709,25.5982,25.5299,25.5436,207700.0
2007-08-15 11:25:00,37.4,37.5,37.35,37.44,199200.0,25.5436,25.6119,25.5094,25.5709,199200.0
2007-08-15 11:30:00,37.45,37.47,37.37,37.4,207400.0,25.5777,25.5914,25.5231,25.5436,207400.0
2007-08-15 11:35:00,37.4,37.45,37.35,37.36,90700.0,25.5436,25.5777,25.5094,25.5163,90700.0
2007-08-15 11:40:00,37.36,37.42,37.33,37.4,111300.0,25.5163,25.5572,25.4958,25.5436,111300.0
2007-08-15 11:45:00,37.4,37.41,37.39,37.4,100900.0,25.5436,25.5504,25.5368,25.5436,100900.0
2007-08-15 11:50:00,37.4,37.41,37.35,37.35,82800.0,25.5436,25.5504,25.5094,25.5094,82800.0
2007-08-15 11:55:00,37.35,37.43,37.35,37.43,129300.0,25.5094,25.5641,25.5094,25.5641,129300.0
2007-08-15 12:00:00,37.42,37.51,37.4,37.5,152300.0,25.5572,25.6187,25.5436,25.6119,152300.0
2007-08-15 12:05:00,37.5,37.52,37.43,37.43,87100.0,25.6119,25.6255,25.5641,25.5641,87100.0
2007-08-15 12:10:00,37.43,37.44,37.37,37.37,54400.0,25.5641,25.5709,25.5231,25.5231,54400.0
2007-08-15 12:15:00,37.39,37.5,37.36,37.36,192400.0,25.5368,25.6119,25.5163,25.5163,192400.0
2007-08-15 12:20:00,37.37,37.39,37.34,37.37,76600.0,25.5231,25.5368,25.5026,25.5231,76600.0
2007-08-15 12:25:00,37.36,37.37,37.3,37.33,107700.0,25.5163,25.5231,25.4753,25.4958,107700.0
2007-08-15 12:30:00,37.33,37.39,37.31,37.36,195300.0,25.4958,25.5368,25.4821,25.5163,195300.0
2007-08-15 12:35:00,37.37,37.37,37.31,37.36,124600.0,25.5231,25.5231,25.4821,25.5163,124600.0
2007-08-15 12:40:00,37.35,37.36,37.32,37.35,118600.0,25.5094,25.5163,25.4889,25.5094,118600.0
2007-08-15 12:45:00,37.33,37.39,37.33,37.38,105200.0,25.4958,25.5368,25.4958,25.5299,105200.0
2007-08-15 12:50:00,37.38,37.39,37.28,37.31,121400.0,25.5299,25.5368,25.4616,25.4821,121400.0
2007-08-15 12:55:00,37.31,37.33,37.29,37.32,134100.0,25.4821,25.4958,25.4685,25.4889,134100.0
2007-08-15 13:00:00,37.32,37.33,37.28,37.3,77700.0,25.4889,25.4958,25.4616,25.4753,77700.0
2007-08-15 13:05:00,37.29,37.32,37.27,37.29,77200.0,25.4685,25.4889,25.4548,25.4685,77200.0
2007-08-15 13:10:00,37.3,37.31,37.28,37.28,81900.0,25.4753,25.4821,25.4616,25.4616,81900.0
2007-08-15 13:15:00,37.28,37.31,37.28,37.3,288500.0,25.4616,25.4821,25.4616,25.4753,288500.0
2007-08-15 13:20:00,37.31,37.37,37.29,37.35,98600.0,25.4821,25.5231,25.4685,25.5094,98600.0
2007-08-15 13:25:00,37.34,37.36,37.29,37.3,182900.0,25.5026,25.5163,25.4685,25.4753,182900.0
2007-08-15 13:30:00,37.3,37.32,37.27,37.28,318700.0,25.4753,25.4889,25.4548,25.4616,318700.0
2007-08-15 13:35:00,37.32,37.35,37.27,37.33,184200.0,25.4889,25.5094,25.4548,25.4958,184200.0
2007-08-15 13:40:00,37.33,37.42,37.3,37.39,162300.0,25.4958,25.5572,25.4753,25.5368,162300.0
2007-08-15 13:45:00,37.39,37.44,37.38,37.38,185000.0,25.5368,25.5709,25.5299,25.5299,185000.0
2007-08-15 13:50:00,37.38,37.51,37.38,37.39,86900.0,25.5299,25.6187,25.5299,25.5368,86900.0
2007-08-15 13:55:00,37.39,37.4,37.37,37.38,90300.0,25.5368,25.5436,25.5231,25.5299,90300.0
2007-08-15 14:00:00,37.38,37.42,37.38,37.41,96200.0,25.5299,25.5572,25.5299,25.5504,96200.0
2007-08-15 14:05:00,37.4,37.41,37.35,37.37,111200.0,25.5436,25.5504,25.5094,25.5231,111200.0
2007-08-15 14:10:00,37.36,37.37,37.23,37.23,207400.0,25.5163,25.5231,25.4275,25.4275,207400.0
2007-08-15 14:15:00,37.23,37.31,37.21,37.3,151400.0,25.4275,25.4821,25.4138,25.4753,151400.0
2007-08-15 14:20:00,37.3,37.31,37.21,37.25,105500.0,25.4753,25.4821,25.4138,25.4411,105500.0
2007-08-15 14:25:00,37.25,37.31,37.23,37.26,139100.0,25.4411,25.4821,25.4275,25.448,139100.0
2007-08-15 14:30:00,37.26,37.31,37.23,37.24,131300.0,25.448,25.4821,25.4275,25.4343,131300.0
2007-08-15 14:35:00,37.24,37.38,37.23,37.36,170900.0,25.4343,25.5299,25.4275,25.5163,170900.0
2007-08-15 14:40:00,37.37,37.4,37.25,37.29,160300.0,25.5231,25.5436,25.4411,25.4685,160300.0
2007-08-15 14:45:00,37.29,37.35,37.26,37.26,139800.0,25.4685,25.5094,25.448,25.448,139800.0
2007-08-15 14:50:00,37.26,37.37,37.25,37.34,187600.0,25.448,25.5231,25.4411,25.5026,187600.0
2007-08-15 14:55:00,37.35,37.35,37.23,37.32,231600.0,25.5094,25.5094,25.4275,25.4889,231600.0
2007-08-15 15:00:00,37.32,37.38,37.24,37.25,126300.0,25.4889,25.5299,25.4343,25.4411,126300.0
2007-08-15 15:05:00,37.25,37.29,37.2,37.21,161400.0,25.4411,25.4685,25.407,25.4138,161400.0
2007-08-15 15:10:00,37.22,37.24,37.1,37.11,173300.0,25.4206,25.4343,25.3387,25.3455,173300.0
2007-08-15 15:15:00,37.11,37.16,37.04,37.16,181000.0,25.3455,25.3797,25.2977,25.3797,181000.0
2007-08-15 15:20:00,37.16,37.19,37.09,37.1,132600.0,25.3797,25.4002,25.3319,25.3387,132600.0
2007-08-15 15:25:00,37.11,37.14,37.04,37.06,176300.0,25.3455,25.366,25.2977,25.3114,176300.0
2007-08-15 15:30:00,37.05,37.14,36.98,37.0,225200.0,25.3045,25.366,25.2567,25.2704,225200.0
2007-08-15 15:35:00,36.99,37.12,36.99,37.08,221600.0,25.2636,25.3523,25.2636,25.325,221600.0
2007-08-15 15:40:00,37.09,37.12,36.98,37.04,320400.0,25.3319,25.3523,25.2567,25.2977,320400.0
2007-08-15 15:45:00,37.04,37.05,36.93,36.95,547400.0,25.2977,25.3045,25.2226,25.2362,547400.0
2007-08-15 15:50:00,36.95,37.0,36.91,36.92,437300.0,25.2362,25.2704,25.2089,25.2158,437300.0
2007-08-15 15:55:00,36.91,36.95,36.76,36.8,565400.0,25.2089,25.2362,25.1065,25.1338,565400.0
2007-08-16 09:30:00,36.52,36.65,36.46,36.46,388700.0,24.9426,25.0313,24.9016,24.9016,388700.0
2007-08-16 09:35:00,36.48,36.62,36.44,36.45,286600.0,24.9152,25.0109,24.8879,24.8947,286600.0
2007-08-16 09:40:00,36.45,36.74,36.43,36.66,307600.0,24.8947,25.0928,24.8811,25.0382,307600.0
2007-08-16 09:45:00,36.66,36.75,36.6,36.7,153100.0,25.0382,25.0996,24.9972,25.0655,153100.0
2007-08-16 09:50:00,36.7,36.91,36.67,36.74,212800.0,25.0655,25.2089,25.045,25.0928,212800.0
2007-08-16 09:55:00,36.73,36.96,36.65,36.77,423300.0,25.086,25.2431,25.0313,25.1133,423300.0
2007-08-16 10:00:00,36.75,36.79,36.56,36.6,159800.0,25.0996,25.127,24.9699,24.9972,159800.0
2007-08-16 10:05:00,36.6,36.78,36.6,36.71,131300.0,24.9972,25.1201,24.9972,25.0723,131300.0
2007-08-16 10:10:00,36.7,36.75,36.66,36.67,126400.0,25.0655,25.0996,25.0382,25.045,126400.0
2007-08-16 10:15:00,36.67,36.7,36.62,36.69,149700.0,25.045,25.0655,25.0109,25.0587,149700.0
2007-08-16 10:20:00,36.68,36.71,36.64,36.67,210300.0,25.0518,25.0723,25.0245,25.045,210300.0
2007-08-16 10:25:00,36.68,36.71,36.64,36.69,181100.0,25.0518,25.0723,25.0245,25.0587,181100.0
2007-08-16 10:30:00,36.68,36.7,36.65,36.66,152000.0,25.0518,25.0655,25.0313,25.0382,152000.0
2007-08-16 10:35:00,36.66,36.68,36.55,36.6,181300.0,25.0382,25.0518,24.963,24.9972,181300.0
2007-08-16 10:40:00,36.6,36.61,36.48,36.55,121000.0,24.9972,25.004,24.9152,24.963,121000.0
2007-08-16 10:45:00,36.54,36.55,36.48,36.53,200800.0,24.9562,24.963,24.9152,24.9494,200800.0
2007-08-16 10:50:00,36.55,36.63,36.51,36.61,239100.0,24.963,25.0177,24.9357,25.004,239100.0
2007-08-16 10:55:00,36.61,36.7,36.6,36.61,92500.0,25.004,25.0655,24.9972,25.004,92500.0
2007-08-16 11:00:00,36.6,36.72,36.6,36.71,175200.0,24.9972,25.0792,24.9972,25.0723,175200.0
2007-08-16 11:05:00,36.71,36.82,36.67,36.7,257300.0,25.0723,25.1475,25.045,25.0655,257300.0
2007-08-16 11:10:00,36.71,36.71,36.64,36.65,176000.0,25.0723,25.0723,25.0245,25.0313,176000.0
2007-08-16 11:15:00,36.66,36.67,36.53,36.55,117800.0,25.0382,25.045,24.9494,24.963,117800.0
2007-08-16 11:20:00,36.56,36.61,36.54,36.58,112000.0,24.9699,25.004,24.9562,24.9835,112000.0
2007-08-16 11:25:00,36.59,36.61,36.57,36.59,91000.0,24.9904,25.004,24.9767,24.9904,91000.0
2007-08-16 11:30:00,36.59,36.61,36.51,36.52,174200.0,24.9904,25.004,24.9357,24.9426,174200.0
2007-08-16 11:35:00,36.52,36.58,36.46,36.51,221100.0,24.9426,24.9835,24.9016,24.9357,221100.0
2007-08-16 11:40:00,36.51,36.58,36.48,36.57,201000.0,24.9357,24.9835,24.9152,24.9767,201000.0
2007-08-16 11:45:00,36.57,36.57,36.45,36.47,160400.0,24.9767,24.9767,24.8947,24.9084,160400.0
2007-08-16 11:50:00,36.46,36.47,36.33,36.33,251600.0,24.9016,24.9084,24.8128,24.8128,251600.0
2007-08-16 11:55:00,36.34,36.45,36.32,36.39,173000.0,24.8196,24.8947,24.806,24.8538,173000.0
2007-08-16 12:00:00,36.4,36.46,36.31,36.31,362100.0,24.8606,24.9016,24.7991,24.7991,362100.0
2007-08-16 12:05:00,36.31,36.34,36.13,36.14,189000.0,24.7991,24.8196,24.6762,24.683,189000.0
2007-08-16 12:10:00,36.14,36.22,36.11,36.18,227200.0,24.683,24.7377,24.6625,24.7103,227200.0
2007-08-16 12:15:00,36.19,36.22,36.11,36.16,401100.0,24.7172,24.7377,24.6625,24.6967,401100.0
2007-08-16 12:20:00,36.15,36.25,36.15,36.2,249600.0,24.6899,24.7582,24.6899,24.724,249600.0
2007-08-16 12:25:00,36.2,36.27,36.16,36.22,120300.0,24.724,24.7718,24.6967,24.7377,120300.0
2007-08-16 12:30:00,36.23,36.32,36.22,36.28,84500.0,24.7445,24.806,24.7377,24.7786,84500.0
2007-08-16 12:35:00,36.28,36.31,36.19,36.19,112400.0,24.7786,24.7991,24.7172,24.7172,112400.0
2007-08-16 12:40:00,36.21,36.27,36.17,36.22,135400.0,24.7308,24.7718,24.7035,24.7377,135400.0
2007-08-16 12:45:00,36.22,36.3,36.19,36.27,322000.0,24.7377,24.7923,24.7172,24.7718,322000.0
2007-08-16 12:50:00,36.27,36.36,36.18,36.32,319500.0,24.7718,24.8333,24.7103,24.806,319500.0
2007-08-16 12:55:00,36.31,36.38,36.2,36.24,236000.0,24.7991,24.8469,24.724,24.7513,236000.0
2007-08-16 13:00:00,36.26,36.45,36.21,36.44,297800.0,24.765,24.8947,24.7308,24.8879,297800.0
2007-08-16 13:05:00,36.44,36.45,36.21,36.28,327500.0,24.8879,24.8947,24.7308,24.7786,327500.0
2007-08-16 13:10:00,36.3,36.33,36.22,36.24,262900.0,24.7923,24.8128,24.7377,24.7513,262900.0
2007-08-16 13:15:00,36.24,36.26,36.22,36.24,243500.0,24.7513,24.765,24.7377,24.7513,243500.0
2007-08-16 13:20:00,36.25,36.4,36.23,36.28,328900.0,24.7582,24.8606,24.7445,24.7786,328900.0
2007-08-16 13:25:00,36.28,36.31,36.19,36.19,404600.0,24.7786,24.7991,24.7172,24.7172,404600.0
2007-08-16 13:30:00,36.19,36.28,36.18,36.25,334200.0,24.7172,24.7786,24.7103,24.7582,334200.0
2007-08-16 13:35:00,36.26,36.34,36.25,36.31,164100.0,24.765,24.8196,24.7582,24.7991,164100.0
2007-08-16 13:40:00,36.31,36.32,36.24,36.27,170600.0,24.7991,24.806,24.7513,24.7718,170600.0
2007-08-16 13:45:00,36.26,36.3,36.23,36.28,121400.0,24.765,24.7923,24.7445,24.7786,121400.0
2007-08-16 13:50:00,36.28,36.3,36.26,36.29,191700.0,24.7786,24.7923,24.765,24.7855,191700.0
2007-08-16 13:55:00,36.3,36.3,36.26,36.28,111200.0,24.7923,24.7923,24.765,24.7786,111200.0
2007-08-16 14:00:00,36.27,36.3,36.2,36.3,163000.0,24.7718,24.7923,24.724,24.7923,163000.0
2007-08-16 14:05:00,36.3,36.36,36.27,36.32,278900.0,24.7923,24.8333,24.7718,24.806,278900.0
2007-08-16 14:10:00,36.32,36.39,36.24,36.39,147400.0,24.806,24.8538,24.7513,24.8538,147400.0
2007-08-16 14:15:00,36.4,36.56,36.35,36.46,166900.0,24.8606,24.9699,24.8265,24.9016,166900.0
2007-08-16 14:20:00,36.46,36.47,36.28,36.3,196600.0,24.9016,24.9084,24.7786,24.7923,196600.0
2007-08-16 14:25:00,36.29,36.34,36.26,36.3,132900.0,24.7855,24.8196,24.765,24.7923,132900.0
2007-08-16 14:30:00,36.3,36.32,36.12,36.23,213500.0,24.7923,24.806,24.6694,24.7445,213500.0
2007-08-16 14:35:00,36.23,36.34,36.2,36.26,135100.0,24.7445,24.8196,24.724,24.765,135100.0
2007-08-16 14:40:00,36.26,36.31,36.23,36.31,166700.0,24.765,24.7991,24.7445,24.7991,166700.0
2007-08-16 14:45:00,36.3,36.4,36.18,36.19,219800.0,24.7923,24.8606,24.7103,24.7172,219800.0
2007-08-16 14:50:00,36.19,36.3,36.18,36.28,296700.0,24.7172,24.7923,24.7103,24.7786,296700.0
2007-08-16 14:55:00,36.28,36.38,36.25,36.38,204800.0,24.7786,24.8469,24.7582,24.8469,204800.0
2007-08-16 15:00:00,36.38,36.39,36.15,36.17,254700.0,24.8469,24.8538,24.6899,24.7035,254700.0
2007-08-16 15:05:00,36.16,36.21,36.11,36.13,273600.0,24.6967,24.7308,24.6625,24.6762,273600.0
2007-08-16 15:10:00,36.13,36.2,36.09,36.16,330800.0,24.6762,24.724,24.6489,24.6967,330800.0
2007-08-16 15:15:00,36.17,36.22,36.14,36.19,293400.0,24.7035,24.7377,24.683,24.7172,293400.0
2007-08-16 15:20:00,36.2,36.25,36.15,36.2,221400.0,24.724,24.7582,24.6899,24.724,221400.0
2007-08-16 15:25:00,36.2,36.4,36.15,36.39,236100.0,24.724,24.8606,24.6899,24.8538,236100.0
2007-08-16 15:30:00,36.39,36.58,36.37,36.46,188500.0,24.8538,24.9835,24.8401,24.9016,188500.0
2007-08-16 15:35:00,36.46,36.52,36.44,36.47,194300.0,24.9016,24.9426,24.8879,24.9084,194300.0
2007-08-16 15:40:00,36.48,36.52,36.42,36.44,446500.0,24.9152,24.9426,24.8743,24.8879,446500.0
2007-08-16 15:45:00,36.45,36.51,36.31,36.41,236700.0,24.8947,24.9357,24.7991,24.8674,236700.0
2007-08-16 15:50:00,36.43,36.67,36.38,36.55,727500.0,24.8811,25.045,24.8469,24.963,727500.0
2007-08-16 15:55:00,36.55,36.6,36.44,36.54,633000.0,24.963,24.9972,24.8879,24.9562,633000.0
2007-08-17 09:30:00,37.27,37.49,37.05,37.08,1093700.0,25.4548,25.6051,25.3045,25.325,1093700.0
2007-08-17 09:35:00,37.09,37.25,37.05,37.2,224200.0,25.3319,25.4411,25.3045,25.407,224200.0
2007-08-17 09:40:00,37.2,37.2,36.97,36.99,1114200.0,25.407,25.407,25.2499,25.2636,1114200.0
2007-08-17 09:45:00,36.97,37.0,36.67,36.7,211300.0,25.2499,25.2704,25.045,25.0655,211300.0
2007-08-17 09:50:00,36.71,36.82,36.63,36.76,274800.0,25.0723,25.1475,25.0177,25.1065,274800.0
2007-08-17 09:55:00,36.75,36.92,36.65,36.67,228200.0,25.0996,25.2158,25.0313,25.045,228200.0
2007-08-17 10:00:00,36.66,36.66,36.55,36.64,219300.0,25.0382,25.0382,24.963,25.0245,219300.0
2007-08-17 10:05:00,36.64,36.71,36.6,36.65,299900.0,25.0245,25.0723,24.9972,25.0313,299900.0
2007-08-17 10:10:00,36.65,36.68,36.52,36.53,269000.0,25.0313,25.0518,24.9426,24.9494,269000.0
2007-08-17 10:15:00,36.53,36.62,36.52,36.58,173500.0,24.9494,25.0109,24.9426,24.9835,173500.0
2007-08-17 10:20:00,36.58,36.65,36.55,36.57,198500.0,24.9835,25.0313,24.963,24.9767,198500.0
2007-08-17 10:25:00,36.57,36.62,36.54,36.58,210700.0,24.9767,25.0109,24.9562,24.9835,210700.0
2007-08-17 10:30:00,36.58,36.59,36.38,36.4,250900.0,24.9835,24.9904,24.8469,24.8606,250900.0
2007-08-17 10:35:00,36.4,36.51,36.34,36.36,343600.0,24.8606,24.9357,24.8196,24.8333,343600.0
2007-08-17 10:40:00,36.38,36.41,36.22,36.23,304700.0,24.8469,24.8674,24.7377,24.7445,304700.0
2007-08-17 10:45:00,36.23,36.42,36.23,36.33,341800.0,24.7445,24.8743,24.7445,24.8128,341800.0
2007-08-17 10:50:00,36.33,36.42,36.31,36.33,238700.0,24.8128,24.8743,24.7991,24.8128,238700.0
2007-08-17 10:55:00,36.33,36.43,36.31,36.31,158300.0,24.8128,24.8811,24.7991,24.7991,158300.0
2007-08-17 11:00:00,36.31,36.41,36.28,36.34,149200.0,24.7991,24.8674,24.7786,24.8196,149200.0
2007-08-17 11:05:00,36.34,36.41,36.28,36.34,156000.0,24.8196,24.8674,24.7786,24.8196,156000.0
2007-08-17 11:10:00,36.35,36.39,36.17,36.33,239000.0,24.8265,24.8538,24.7035,24.8128,239000.0
2007-08-17 11:15:00,36.33,36.38,36.29,36.29,94500.0,24.8128,24.8469,24.7855,24.7855,94500.0
2007-08-17 11:20:00,36.29,36.38,36.26,36.32,108000.0,24.7855,24.8469,24.765,24.806,108000.0
2007-08-17 11:25:00,36.32,36.36,36.23,36.25,78700.0,24.806,24.8333,24.7445,24.7582,78700.0
2007-08-17 11:30:00,36.25,36.4,36.23,36.4,215500.0,24.7582,24.8606,24.7445,24.8606,215500.0
2007-08-17 11:35:00,36.39,36.53,36.39,36.46,237600.0,24.8538,24.9494,24.8538,24.9016,237600.0
2007-08-17 11:40:00,36.48,36.58,36.39,36.58,154900.0,24.9152,24.9835,24.8538,24.9835,154900.0
2007-08-17 11:45:00,36.57,36.67,36.46,36.63,231000.0,24.9767,25.045,24.9016,25.0177,231000.0
2007-08-17 11:50:00,36.62,36.64,36.59,36.62,316100.0,25.0109,25.0245,24.9904,25.0109,316100.0
2007-08-17 11:55:00,36.62,36.63,36.53,36.57,328200.0,25.0109,25.0177,24.9494,24.9767,328200.0
2007-08-17 12:00:00,36.58,36.64,36.54,36.58,213300.0,24.9835,25.0245,24.9562,24.9835,213300.0
2007-08-17 12:05:00,36.58,36.63,36.55,36.6,140400.0,24.9835,25.0177,24.963,24.9972,140400.0
2007-08-17 12:10:00,36.6,36.61,36.56,36.61,144500.0,24.9972,25.004,24.9699,25.004,144500.0
2007-08-17 12:15:00,36.61,36.62,36.49,36.5,196100.0,25.004,25.0109,24.9221,24.9289,196100.0
2007-08-17 12:20:00,36.5,36.51,36.45,36.48,150400.0,24.9289,24.9357,24.8947,24.9152,150400.0
2007-08-17 12:25:00,36.48,36.51,36.43,36.5,141600.0,24.9152,24.9357,24.8811,24.9289,141600.0
2007-08-17 12:30:00,36.5,36.52,36.39,36.5,208500.0,24.9289,24.9426,24.8538,24.9289,208500.0
2007-08-17 12:35:00,36.5,36.53,36.49,36.52,141800.0,24.9289,24.9494,24.9221,24.9426,141800.0
2007-08-17 12:40:00,36.53,36.57,36.51,36.55,155400.0,24.9494,24.9767,24.9357,24.963,155400.0
2007-08-17 12:45:00,36.54,36.56,36.49,36.5,251400.0,24.9562,24.9699,24.9221,24.9289,251400.0
2007-08-17 12:50:00,36.5,36.52,36.47,36.51,126700.0,24.9289,24.9426,24.9084,24.9357,126700.0
2007-08-17 12:55:00,36.5,36.58,36.48,36.55,126800.0,24.9289,24.9835,24.9152,24.963,126800.0
2007-08-17 13:00:00,36.55,36.63,36.54,36.63,150300.0,24.963,25.0177,24.9562,25.0177,150300.0
2007-08-17 13:05:00,36.63,36.69,36.57,36.68,136500.0,25.0177,25.0587,24.9767,25.0518,136500.0
2007-08-17 13:10:00,36.67,36.75,36.66,36.73,164500.0,25.045,25.0996,25.0382,25.086,164500.0
2007-08-17 13:15:00,36.73,36.82,36.73,36.73,133400.0,25.086,25.1475,25.086,25.086,133400.0
2007-08-17 13:20:00,36.73,36.76,36.64,36.64,197300.0,25.086,25.1065,25.0245,25.0245,197300.0
2007-08-17 13:25:00,36.65,36.67,36.55,36.59,145400.0,25.0313,25.045,24.963,24.9904,145400.0
2007-08-17 13:30:00,36.59,36.62,36.53,36.59,91600.0,24.9904,25.0109,24.9494,24.9904,91600.0
2007-08-17 13:35:00,36.59,36.64,36.54,36.6,141300.0,24.9904,25.0245,24.9562,24.9972,141300.0
2007-08-17 13:40:00,36.6,36.64,36.58,36.62,161200.0,24.9972,25.0245,24.9835,25.0109,161200.0
2007-08-17 13:45:00,36.62,36.69,36.6,36.67,125100.0,25.0109,25.0587,24.9972,25.045,125100.0
2007-08-17 13:50:00,36.67,36.67,36.59,36.61,127300.0,25.045,25.045,24.9904,25.004,127300.0
2007-08-17 13:55:00,36.61,36.64,36.56,36.61,140000.0,25.004,25.0245,24.9699,25.004,140000.0
2007-08-17 14:00:00,36.61,36.69,36.56,36.69,153000.0,25.004,25.0587,24.9699,25.0587,153000.0
2007-08-17 14:05:00,36.69,36.77,36.67,36.73,168500.0,25.0587,25.1133,25.045,25.086,168500.0
2007-08-17 14:10:00,36.73,36.74,36.63,36.65,133200.0,25.086,25.0928,25.0177,25.0313,133200.0
2007-08-17 14:15:00,36.65,36.71,36.64,36.69,87200.0,25.0313,25.0723,25.0245,25.0587,87200.0
2007-08-17 14:20:00,36.69,36.76,36.65,36.76,124000.0,25.0587,25.1065,25.0313,25.1065,124000.0
2007-08-17 14:25:00,36.75,36.82,36.73,36.79,65900.0,25.0996,25.1475,25.086,25.127,65900.0
2007-08-17 14:30:00,36.78,36.8,36.69,36.72,247600.0,25.1201,25.1338,25.0587,25.0792,247600.0
2007-08-17 14:35:00,36.72,36.76,36.69,36.7,83700.0,25.0792,25.1065,25.0587,25.0655,83700.0
2007-08-17 14:40:00,36.7,36.76,36.6,36.74,208400.0,25.0655,25.1065,24.9972,25.0928,208400.0
2007-08-17 14:45:00,36.75,36.76,36.69,36.75,205200.0,25.0996,25.1065,25.0587,25.0996,205200.0
2007-08-17 14:50:00,36.76,36.8,36.74,36.8,166600.0,25.1065,25.1338,25.0928,25.1338,166600.0
2007-08-17 14:55:00,36.8,36.83,36.71,36.74,221500.0,25.1338,25.1543,25.0723,25.0928,221500.0
2007-08-17 15:00:00,36.74,36.77,36.69,36.71,266100.0,25.0928,25.1133,25.0587,25.0723,266100.0
2007-08-17 15:05:00,36.72,36.82,36.69,36.77,462200.0,25.0792,25.1475,25.0587,25.1133,462200.0
2007-08-17 15:10:00,36.77,36.79,36.69,36.71,429100.0,25.1133,25.127,25.0587,25.0723,429100.0
2007-08-17 15:15:00,36.71,36.8,36.7,36.74,354400.0,25.0723,25.1338,25.0655,25.0928,354400.0
2007-08-17 15:20:00,36.74,36.78,36.71,36.71,224200.0,25.0928,25.1201,25.0723,25.0723,224200.0
2007-08-17 15:25:00,36.72,36.72,36.63,36.69,181500.0,25.0792,25.0792,25.0177,25.0587,181500.0
2007-08-17 15:30:00,36.7,36.73,36.66,36.67,289400.0,25.0655,25.086,25.0382,25.045,289400.0
2007-08-17 15:35:00,36.68,36.75,36.67,36.74,295100.0,25.0518,25.0996,25.045,25.0928,295100.0
2007-08-17 15:40:00,36.73,36.75,36.67,36.72,321100.0,25.086,25.0996,25.045,25.0792,321100.0
2007-08-17 15:45:00,36.73,36.75,36.69,36.74,211700.0,25.086,25.0996,25.0587,25.0928,211700.0
2007-08-17 15:50:00,36.74,36.8,36.73,36.75,336100.0,25.0928,25.1338,25.086,25.0996,336100.0
2007-08-17 15:55:00,36.75,36.87,36.71,36.82,563600.0,25.0996,25.1816,25.0723,25.1475,563600.0
2007-08-20 09:30:00,36.84,37.2,36.84,37.13,105500.0,25.1611,25.407,25.1611,25.3592,105500.0
2007-08-20 09:35:00,37.12,37.19,36.84,36.99,142200.0,25.3523,25.4002,25.1611,25.2636,142200.0
2007-08-20 09:40:00,37.0,37.03,36.9,36.96,119400.0,25.2704,25.2909,25.2021,25.2431,119400.0
2007-08-20 09:45:00,36.96,37.0,36.93,36.96,177300.0,25.2431,25.2704,25.2226,25.2431,177300.0
2007-08-20 09:50:00,36.96,36.97,36.83,36.83,159900.0,25.2431,25.2499,25.1543,25.1543,159900.0
2007-08-20 09:55:00,36.85,36.87,36.76,36.78,141700.0,25.1679,25.1816,25.1065,25.1201,141700.0
2007-08-20 10:00:00,36.77,36.8,36.63,36.7,130500.0,25.1133,25.1338,25.0177,25.0655,130500.0
2007-08-20 10:05:00,36.71,36.84,36.68,36.75,130100.0,25.0723,25.1611,25.0518,25.0996,130100.0
2007-08-20 10:10:00,36.76,36.78,36.56,36.6,135300.0,25.1065,25.1201,24.9699,24.9972,135300.0
2007-08-20 10:15:00,36.6,36.84,36.59,36.83,83700.0,24.9972,25.1611,24.9904,25.1543,83700.0
2007-08-20 10:20:00,36.82,36.82,36.71,36.72,115600.0,25.1475,25.1475,25.0723,25.0792,115600.0
2007-08-20 10:25:00,36.72,36.75,36.7,36.72,192700.0,25.0792,25.0996,25.0655,25.0792,192700.0
2007-08-20 10:30:00,36.72,36.74,36.68,36.71,324400.0,25.0792,25.0928,25.0518,25.0723,324400.0
2007-08-20 10:35:00,36.71,36.72,36.68,36.7,191900.0,25.0723,25.0792,25.0518,25.0655,191900.0
2007-08-20 10:40:00,36.7,36.75,36.66,36.68,314200.0,25.0655,25.0996,25.0382,25.0518,314200.0
2007-08-20 10:45:00,36.68,36.74,36.65,36.65,96100.0,25.0518,25.0928,25.0313,25.0313,96100.0
2007-08-20 10:50:00,36.67,36.75,36.67,36.73,174600.0,25.045,25.0996,25.045,25.086,174600.0
2007-08-20 10:55:00,36.73,36.78,36.7,36.77,63000.0,25.086,25.1201,25.0655,25.1133,63000.0
2007-08-20 11:00:00,36.77,36.77,36.71,36.73,78300.0,25.1133,25.1133,25.0723,25.086,78300.0
2007-08-20 11:05:00,36.75,36.76,36.72,36.75,74900.0,25.0996,25.1065,25.0792,25.0996,74900.0
2007-08-20 11:10:00,36.76,36.8,36.75,36.78,43700.0,25.1065,25.1338,25.0996,25.1201,43700.0
2007-08-20 11:15:00,36.79,36.81,36.72,36.74,131400.0,25.127,25.1406,25.0792,25.0928,131400.0
2007-08-20 11:20:00,36.75,36.78,36.73,36.76,118100.0,25.0996,25.1201,25.086,25.1065,118100.0
2007-08-20 11:25:00,36.76,36.8,36.7,36.73,102000.0,25.1065,25.1338,25.0655,25.086,102000.0
2007-08-20 11:30:00,36.74,36.75,36.73,36.75,45600.0,25.0928,25.0996,25.086,25.0996,45600.0
2007-08-20 11:35:00,36.75,36.8,36.74,36.77,65300.0,25.0996,25.1338,25.0928,25.1133,65300.0
2007-08-20 11:40:00,36.77,36.78,36.72,36.73,62200.0,25.1133,25.1201,25.0792,25.086,62200.0
2007-08-20 11:45:00,36.73,36.75,36.71,36.72,73900.0,25.086,25.0996,25.0723,25.0792,73900.0
2007-08-20 11:50:00,36.71,36.75,36.7,36.73,111300.0,25.0723,25.0996,25.0655,25.086,111300.0
2007-08-20 11:55:00,36.73,36.74,36.56,36.57,159400.0,25.086,25.0928,24.9699,24.9767,159400.0
2007-08-20 12:00:00,36.58,36.69,36.55,36.61,126300.0,24.9835,25.0587,24.963,25.004,126300.0
2007-08-20 12:05:00,36.6,36.63,36.57,36.61,141500.0,24.9972,25.0177,24.9767,25.004,141500.0
2007-08-20 12:10:00,36.61,36.62,36.5,36.56,179100.0,25.004,25.0109,24.9289,24.9699,179100.0
2007-08-20 12:15:00,36.57,36.64,36.55,36.61,92500.0,24.9767,25.0245,24.963,25.004,92500.0
2007-08-20 12:20:00,36.61,36.63,36.58,36.59,162700.0,25.004,25.0177,24.9835,24.9904,162700.0
2007-08-20 12:25:00,36.6,36.63,36.56,36.6,110300.0,24.9972,25.0177,24.9699,24.9972,110300.0
2007-08-20 12:30:00,36.61,36.69,36.57,36.68,138000.0,25.004,25.0587,24.9767,25.0518,138000.0
2007-08-20 12:35:00,36.69,36.69,36.64,36.64,34300.0,25.0587,25.0587,25.0245,25.0245,34300.0
2007-08-20 12:40:00,36.62,36.63,36.53,36.56,70200.0,25.0109,25.0177,24.9494,24.9699,70200.0
2007-08-20 12:45:00,36.57,36.64,36.56,36.62,140600.0,24.9767,25.0245,24.9699,25.0109,140600.0
2007-08-20 12:50:00,36.62,36.67,36.6,36.62,91500.0,25.0109,25.045,24.9972,25.0109,91500.0
2007-08-20 12:55:00,36.62,36.65,36.59,36.6,71500.0,25.0109,25.0313,24.9904,24.9972,71500.0
2007-08-20 13:00:00,36.6,36.69,36.59,36.67,71100.0,24.9972,25.0587,24.9904,25.045,71100.0
2007-08-20 13:05:00,36.67,36.72,36.62,36.71,58600.0,25.045,25.0792,25.0109,25.0723,58600.0
2007-08-20 13:10:00,36.71,36.72,36.65,36.7,79500.0,25.0723,25.0792,25.0313,25.0655,79500.0
2007-08-20 13:15:00,36.7,36.72,36.66,36.68,47900.0,25.0655,25.0792,25.0382,25.0518,47900.0
2007-08-20 13:20:00,36.69,36.7,36.61,36.66,53400.0,25.0587,25.0655,25.004,25.0382,53400.0
2007-08-20 13:25:00,36.66,36.72,36.65,36.7,33400.0,25.0382,25.0792,25.0313,25.0655,33400.0
2007-08-20 13:30:00,36.69,36.69,36.62,36.62,32400.0,25.0587,25.0587,25.0109,25.0109,32400.0
2007-08-20 13:35:00,36.62,36.69,36.6,36.67,40300.0,25.0109,25.0587,24.9972,25.045,40300.0
2007-08-20 13:40:00,36.68,36.73,36.66,36.7,56700.0,25.0518,25.086,25.0382,25.0655,56700.0
2007-08-20 13:45:00,36.7,36.72,36.68,36.69,39800.0,25.0655,25.0792,25.0518,25.0587,39800.0
2007-08-20 13:50:00,36.69,36.7,36.65,36.69,29900.0,25.0587,25.0655,25.0313,25.0587,29900.0
2007-08-20 13:55:00,36.69,36.69,36.62,36.62,48100.0,25.0587,25.0587,25.0109,25.0109,48100.0
2007-08-20 14:00:00,36.62,36.65,36.59,36.64,88200.0,25.0109,25.0313,24.9904,25.0245,88200.0
2007-08-20 14:05:00,36.63,36.65,36.61,36.62,41400.0,25.0177,25.0313,25.004,25.0109,41400.0
2007-08-20 14:10:00,36.62,36.64,36.6,36.61,27400.0,25.0109,25.0245,24.9972,25.004,27400.0
2007-08-20 14:15:00,36.62,36.64,36.61,36.63,43300.0,25.0109,25.0245,25.004,25.0177,43300.0
2007-08-20 14:20:00,36.63,36.69,36.63,36.69,36300.0,25.0177,25.0587,25.0177,25.0587,36300.0
2007-08-20 14:25:00,36.69,36.7,36.65,36.67,42600.0,25.0587,25.0655,25.0313,25.045,42600.0
2007-08-20 14:30:00,36.67,36.68,36.65,36.67,63100.0,25.045,25.0518,25.0313,25.045,63100.0
2007-08-20 14:35:00,36.67,36.68,36.61,36.63,85900.0,25.045,25.0518,25.004,25.0177,85900.0
2007-08-20 14:40:00,36.62,36.62,36.6,36.61,75100.0,25.0109,25.0109,24.9972,25.004,75100.0
2007-08-20 14:45:00,36.62,36.63,36.61,36.61,59200.0,25.0109,25.0177,25.004,25.004,59200.0
2007-08-20 14:50:00,36.61,36.65,36.6,36.63,58000.0,25.004,25.0313,24.9972,25.0177,58000.0
2007-08-20 14:55:00,36.64,36.67,36.63,36.64,60300.0,25.0245,25.045,25.0177,25.0245,60300.0
2007-08-20 15:00:00,36.64,36.65,36.63,36.63,56000.0,25.0245,25.0313,25.0177,25.0177,56000.0
2007-08-20 15:05:00,36.63,36.65,36.61,36.64,105400.0,25.0177,25.0313,25.004,25.0245,105400.0
2007-08-20 15:10:00,36.63,36.65,36.62,36.62,88900.0,25.0177,25.0313,25.0109,25.0109,88900.0
2007-08-20 15:15:00,36.62,36.65,36.62,36.64,131800.0,25.0109,25.0313,25.0109,25.0245,131800.0
2007-08-20 15:20:00,36.64,36.67,36.61,36.64,174700.0,25.0245,25.045,25.004,25.0245,174700.0
2007-08-20 15:25:00,36.64,36.65,36.62,36.63,89200.0,25.0245,25.0313,25.0109,25.0177,89200.0
2007-08-20 15:30:00,36.63,36.63,36.57,36.6,188100.0,25.0177,25.0177,24.9767,24.9972,188100.0
2007-08-20 15:35:00,36.6,36.62,36.56,36.62,176700.0,24.9972,25.0109,24.9699,25.0109,176700.0
2007-08-20 15:40:00,36.62,36.71,36.61,36.7,125600.0,25.0109,25.0723,25.004,25.0655,125600.0
2007-08-20 15:45:00,36.69,36.7,36.66,36.68,71700.0,25.0587,25.0655,25.0382,25.0518,71700.0
2007-08-20 15:50:00,36.67,36.68,36.61,36.62,123100.0,25.045,25.0518,25.004,25.0109,123100.0
2007-08-20 15:55:00,36.62,36.66,36.59,36.61,126400.0,25.0109,25.0382,24.9904,25.004,126400.0
2007-08-21 09:30:00,36.59,36.59,36.17,36.31,151900.0,24.9904,24.9904,24.7035,24.7991,151900.0
2007-08-21 09:35:00,36.32,36.42,36.25,36.42,70200.0,24.806,24.8743,24.7582,24.8743,70200.0
2007-08-21 09:40:00,36.44,36.59,36.44,36.54,72900.0,24.8879,24.9904,24.8879,24.9562,72900.0
2007-08-21 09:45:00,36.54,36.62,36.51,36.52,75500.0,24.9562,25.0109,24.9357,24.9426,75500.0
2007-08-21 09:50:00,36.52,36.57,36.52,36.53,132200.0,24.9426,24.9767,24.9426,24.9494,132200.0
2007-08-21 09:55:00,36.53,36.56,36.5,36.51,62100.0,24.9494,24.9699,24.9289,24.9357,62100.0
2007-08-21 10:00:00,36.53,36.55,36.45,36.55,111500.0,24.9494,24.963,24.8947,24.963,111500.0
2007-08-21 10:05:00,36.54,36.59,36.52,36.57,152100.0,24.9562,24.9904,24.9426,24.9767,152100.0
2007-08-21 10:10:00,36.56,36.6,36.52,36.53,160300.0,24.9699,24.9972,24.9426,24.9494,160300.0
2007-08-21 10:15:00,36.54,36.57,36.5,36.51,127800.0,24.9562,24.9767,24.9289,24.9357,127800.0
2007-08-21 10:20:00,36.5,36.51,36.4,36.4,113400.0,24.9289,24.9357,24.8606,24.8606,113400.0
2007-08-21 10:25:00,36.4,36.52,36.39,36.49,173500.0,24.8606,24.9426,24.8538,24.9221,173500.0
2007-08-21 10:30:00,36.5,36.52,36.48,36.49,75900.0,24.9289,24.9426,24.9152,24.9221,75900.0
2007-08-21 10:35:00,36.49,36.55,36.46,36.54,54700.0,24.9221,24.963,24.9016,24.9562,54700.0
2007-08-21 10:40:00,36.54,36.56,36.49,36.52,101600.0,24.9562,24.9699,24.9221,24.9426,101600.0
2007-08-21 10:45:00,36.52,36.53,36.48,36.49,65900.0,24.9426,24.9494,24.9152,24.9221,65900.0
2007-08-21 10:50:00,36.49,36.51,36.44,36.47,87200.0,24.9221,24.9357,24.8879,24.9084,87200.0
2007-08-21 10:55:00,36.48,36.49,36.42,36.44,81700.0,24.9152,24.9221,24.8743,24.8879,81700.0
2007-08-21 11:00:00,36.44,36.45,36.4,36.4,103300.0,24.8879,24.8947,24.8606,24.8606,103300.0
2007-08-21 11:05:00,36.4,36.42,36.32,36.32,86200.0,24.8606,24.8743,24.806,24.806,86200.0
2007-08-21 11:10:00,36.33,36.37,36.27,36.3,128600.0,24.8128,24.8401,24.7718,24.7923,128600.0
2007-08-21 11:15:00,36.3,36.35,36.29,36.3,138000.0,24.7923,24.8265,24.7855,24.7923,138000.0
2007-08-21 11:20:00,36.3,36.32,36.29,36.31,70100.0,24.7923,24.806,24.7855,24.7991,70100.0
2007-08-21 11:25:00,36.32,36.42,36.29,36.41,103700.0,24.806,24.8743,24.7855,24.8674,103700.0
2007-08-21 11:30:00,36.42,36.45,36.36,36.4,148300.0,24.8743,24.8947,24.8333,24.8606,148300.0
2007-08-21 11:35:00,36.4,36.43,36.38,36.4,73900.0,24.8606,24.8811,24.8469,24.8606,73900.0
2007-08-21 11:40:00,36.4,36.43,36.39,36.4,188800.0,24.8606,24.8811,24.8538,24.8606,188800.0
2007-08-21 11:45:00,36.4,36.51,36.39,36.51,265100.0,24.8606,24.9357,24.8538,24.9357,265100.0
2007-08-21 11:50:00,36.5,36.51,36.44,36.46,111300.0,24.9289,24.9357,24.8879,24.9016,111300.0
2007-08-21 11:55:00,36.47,36.49,36.43,36.44,143000.0,24.9084,24.9221,24.8811,24.8879,143000.0
2007-08-21 12:00:00,36.44,36.44,36.38,36.4,190000.0,24.8879,24.8879,24.8469,24.8606,190000.0
2007-08-21 12:05:00,36.4,36.4,36.37,36.4,69100.0,24.8606,24.8606,24.8401,24.8606,69100.0
2007-08-21 12:10:00,36.4,36.42,36.39,36.4,108000.0,24.8606,24.8743,24.8538,24.8606,108000.0
2007-08-21 12:15:00,36.4,36.48,36.39,36.48,79300.0,24.8606,24.9152,24.8538,24.9152,79300.0
2007-08-21 12:20:00,36.48,36.5,36.47,36.5,91500.0,24.9152,24.9289,24.9084,24.9289,91500.0
2007-08-21 12:25:00,36.5,36.5,36.49,36.5,74000.0,24.9289,24.9289,24.9221,24.9289,74000.0
2007-08-21 12:30:00,36.5,36.5,36.36,36.42,165000.0,24.9289,24.9289,24.8333,24.8743,165000.0
2007-08-21 12:35:00,36.41,36.41,36.3,36.32,101700.0,24.8674,24.8674,24.7923,24.806,101700.0
2007-08-21 12:40:00,36.34,36.4,36.32,36.37,57400.0,24.8196,24.8606,24.806,24.8401,57400.0
2007-08-21 12:45:00,36.37,36.41,36.31,36.36,120800.0,24.8401,24.8674,24.7991,24.8333,120800.0
2007-08-21 12:50:00,36.35,36.4,36.34,36.38,56200.0,24.8265,24.8606,24.8196,24.8469,56200.0
2007-08-21 12:55:00,36.39,36.44,36.38,36.42,98500.0,24.8538,24.8879,24.8469,24.8743,98500.0
2007-08-21 13:00:00,36.43,36.43,36.38,36.4,107600.0,24.8811,24.8811,24.8469,24.8606,107600.0
2007-08-21 13:05:00,36.4,36.46,36.35,36.46,124400.0,24.8606,24.9016,24.8265,24.9016,124400.0
2007-08-21 13:10:00,36.45,36.49,36.43,36.45,75700.0,24.8947,24.9221,24.8811,24.8947,75700.0
2007-08-21 13:15:00,36.45,36.53,36.45,36.51,103500.0,24.8947,24.9494,24.8947,24.9357,103500.0
2007-08-21 13:20:00,36.52,36.52,36.47,36.47,98400.0,24.9426,24.9426,24.9084,24.9084,98400.0
2007-08-21 13:25:00,36.48,36.55,36.45,36.49,100600.0,24.9152,24.963,24.8947,24.9221,100600.0
2007-08-21 13:30:00,36.49,36.53,36.48,36.51,76700.0,24.9221,24.9494,24.9152,24.9357,76700.0
2007-08-21 13:35:00,36.51,36.57,36.5,36.54,56200.0,24.9357,24.9767,24.9289,24.9562,56200.0
2007-08-21 13:40:00,36.55,36.55,36.5,36.53,69000.0,24.963,24.963,24.9289,24.9494,69000.0
2007-08-21 13:45:00,36.52,36.55,36.51,36.52,79900.0,24.9426,24.963,24.9357,24.9426,79900.0
2007-08-21 13:50:00,36.52,36.55,36.48,36.49,116700.0,24.9426,24.963,24.9152,24.9221,116700.0
2007-08-21 13:55:00,36.49,36.5,36.45,36.45,78900.0,24.9221,24.9289,24.8947,24.8947,78900.0
2007-08-21 14:00:00,36.45,36.51,36.44,36.46,75900.0,24.8947,24.9357,24.8879,24.9016,75900.0
2007-08-21 14:05:00,36.46,36.49,36.43,36.46,58100.0,24.9016,24.9221,24.8811,24.9016,58100.0
2007-08-21 14:10:00,36.47,36.51,36.46,36.5,29300.0,24.9084,24.9357,24.9016,24.9289,29300.0
2007-08-21 14:15:00,36.5,36.51,36.48,36.5,86400.0,24.9289,24.9357,24.9152,24.9289,86400.0
2007-08-21 14:20:00,36.49,36.5,36.48,36.49,48900.0,24.9221,24.9289,24.9152,24.9221,48900.0
2007-08-21 14:25:00,36.49,36.52,36.48,36.5,148800.0,24.9221,24.9426,24.9152,24.9289,148800.0
2007-08-21 14:30:00,36.5,36.51,36.43,36.46,62900.0,24.9289,24.9357,24.8811,24.9016,62900.0
2007-08-21 14:35:00,36.45,36.49,36.43,36.46,54000.0,24.8947,24.9221,24.8811,24.9016,54000.0
2007-08-21 14:40:00,36.45,36.49,36.42,36.47,55600.0,24.8947,24.9221,24.8743,24.9084,55600.0
2007-08-21 14:45:00,36.47,36.51,36.41,36.51,59000.0,24.9084,24.9357,24.8674,24.9357,59000.0
2007-08-21 14:50:00,36.51,36.54,36.48,36.52,75700.0,24.9357,24.9562,24.9152,24.9426,75700.0
2007-08-21 14:55:00,36.53,36.57,36.52,36.57,93800.0,24.9494,24.9767,24.9426,24.9767,93800.0
2007-08-21 15:00:00,36.57,36.59,36.54,36.57,63600.0,24.9767,24.9904,24.9562,24.9767,63600.0
2007-08-21 15:05:00,36.57,36.6,36.53,36.56,59900.0,24.9767,24.9972,24.9494,24.9699,59900.0
2007-08-21 15:10:00,36.56,36.63,36.56,36.6,54400.0,24.9699,25.0177,24.9699,24.9972,54400.0
2007-08-21 15:15:00,36.61,36.61,36.51,36.56,173500.0,25.004,25.004,24.9357,24.9699,173500.0
2007-08-21 15:20:00,36.56,36.59,36.53,36.58,106000.0,24.9699,24.9904,24.9494,24.9835,106000.0
2007-08-21 15:25:00,36.58,36.62,36.58,36.61,45000.0,24.9835,25.0109,24.9835,25.004,45000.0
2007-08-21 15:30:00,36.61,36.63,36.59,36.6,163300.0,25.004,25.0177,24.9904,24.9972,163300.0
2007-08-21 15:35:00,36.6,36.62,36.58,36.6,98500.0,24.9972,25.0109,24.9835,24.9972,98500.0
2007-08-21 15:40:00,36.59,36.61,36.58,36.6,83600.0,24.9904,25.004,24.9835,24.9972,83600.0
2007-08-21 15:45:00,36.6,36.65,36.58,36.64,101900.0,24.9972,25.0313,24.9835,25.0245,101900.0
2007-08-21 15:50:00,36.64,36.67,36.62,36.63,114800.0,25.0245,25.045,25.0109,25.0177,114800.0
2007-08-21 15:55:00,36.63,36.66,36.56,36.61,212100.0,25.0177,25.0382,24.9699,25.004,212100.0
2007-08-22 09:30:00,37.01,37.12,36.93,37.04,211300.0,25.2772,25.3523,25.2226,25.2977,211300.0
2007-08-22 09:35:00,37.04,37.13,36.98,37.05,170800.0,25.2977,25.3592,25.2567,25.3045,170800.0
2007-08-22 09:40:00,37.05,37.25,37.04,37.11,448400.0,25.3045,25.4411,25.2977,25.3455,448400.0
2007-08-22 09:45:00,37.1,37.23,37.07,37.21,170200.0,25.3387,25.4275,25.3182,25.4138,170200.0
2007-08-22 09:50:00,37.21,37.27,37.12,37.17,339300.0,25.4138,25.4548,25.3523,25.3865,339300.0
2007-08-22 09:55:00,37.15,37.16,37.14,37.15,157300.0,25.3728,25.3797,25.366,25.3728,157300.0
2007-08-22 10:00:00,37.15,37.16,37.08,37.14,119200.0,25.3728,25.3797,25.325,25.366,119200.0
2007-08-22 10:05:00,37.13,37.21,37.13,37.17,202200.0,25.3592,25.4138,25.3592,25.3865,202200.0
2007-08-22 10:10:00,37.17,37.22,37.16,37.2,174300.0,25.3865,25.4206,25.3797,25.407,174300.0
2007-08-22 10:15:00,37.21,37.27,37.13,37.17,371100.0,25.4138,25.4548,25.3592,25.3865,371100.0
2007-08-22 10:20:00,37.17,37.21,37.13,37.14,143200.0,25.3865,25.4138,25.3592,25.366,143200.0
2007-08-22 10:25:00,37.15,37.27,37.14,37.17,123800.0,25.3728,25.4548,25.366,25.3865,123800.0
2007-08-22 10:30:00,37.18,37.2,37.11,37.11,159700.0,25.3933,25.407,25.3455,25.3455,159700.0
2007-08-22 10:35:00,37.11,37.15,37.1,37.11,90300.0,25.3455,25.3728,25.3387,25.3455,90300.0
2007-08-22 10:40:00,37.1,37.11,36.85,36.85,148500.0,25.3387,25.3455,25.1679,25.1679,148500.0
2007-08-22 10:45:00,36.86,36.97,36.84,36.94,128200.0,25.1748,25.2499,25.1611,25.2294,128200.0
2007-08-22 10:50:00,36.94,37.07,36.94,37.03,588600.0,25.2294,25.3182,25.2294,25.2909,588600.0
2007-08-22 10:55:00,37.03,37.06,36.95,36.96,57400.0,25.2909,25.3114,25.2362,25.2431,57400.0
2007-08-22 11:00:00,36.96,36.99,36.94,36.94,72200.0,25.2431,25.2636,25.2294,25.2294,72200.0
2007-08-22 11:05:00,36.94,37.05,36.92,37.03,102100.0,25.2294,25.3045,25.2158,25.2909,102100.0
2007-08-22 11:10:00,37.04,37.05,36.95,36.98,57000.0,25.2977,25.3045,25.2362,25.2567,57000.0
2007-08-22 11:15:00,36.99,37.1,36.96,36.99,91700.0,25.2636,25.3387,25.2431,25.2636,91700.0
2007-08-22 11:20:00,36.99,37.03,36.97,36.98,57500.0,25.2636,25.2909,25.2499,25.2567,57500.0
2007-08-22 11:25:00,36.99,37.05,36.96,37.0,115000.0,25.2636,25.3045,25.2431,25.2704,115000.0
2007-08-22 11:30:00,37.0,37.04,36.95,37.01,93900.0,25.2704,25.2977,25.2362,25.2772,93900.0
2007-08-22 11:35:00,37.01,37.04,36.95,36.98,82500.0,25.2772,25.2977,25.2362,25.2567,82500.0
2007-08-22 11:40:00,36.99,37.01,36.97,36.99,39700.0,25.2636,25.2772,25.2499,25.2636,39700.0
2007-08-22 11:45:00,36.99,37.04,36.97,37.01,52700.0,25.2636,25.2977,25.2499,25.2772,52700.0
2007-08-22 11:50:00,37.01,37.04,37.0,37.04,41800.0,25.2772,25.2977,25.2704,25.2977,41800.0
2007-08-22 11:55:00,37.04,37.05,37.02,37.03,24300.0,25.2977,25.3045,25.284,25.2909,24300.0
2007-08-22 12:00:00,37.04,37.08,37.01,37.03,54100.0,25.2977,25.325,25.2772,25.2909,54100.0
2007-08-22 12:05:00,37.02,37.08,37.0,37.07,52400.0,25.284,25.325,25.2704,25.3182,52400.0
2007-08-22 12:10:00,37.06,37.08,36.99,36.99,59500.0,25.3114,25.325,25.2636,25.2636,59500.0
2007-08-22 12:15:00,37.0,37.04,36.99,37.04,26800.0,25.2704,25.2977,25.2636,25.2977,26800.0
2007-08-22 12:20:00,37.05,37.06,37.01,37.02,81300.0,25.3045,25.3114,25.2772,25.284,81300.0
2007-08-22 12:25:00,37.01,37.05,36.96,37.0,103100.0,25.2772,25.3045,25.2431,25.2704,103100.0
2007-08-22 12:30:00,37.01,37.01,36.87,36.93,106400.0,25.2772,25.2772,25.1816,25.2226,106400.0
2007-08-22 12:35:00,36.93,36.95,36.87,36.94,55400.0,25.2226,25.2362,25.1816,25.2294,55400.0
2007-08-22 12:40:00,36.94,36.97,36.9,36.91,46400.0,25.2294,25.2499,25.2021,25.2089,46400.0
2007-08-22 12:45:00,36.91,36.99,36.91,36.99,45100.0,25.2089,25.2636,25.2089,25.2636,45100.0
2007-08-22 12:50:00,36.99,37.0,36.93,36.96,104500.0,25.2636,25.2704,25.2226,25.2431,104500.0
2007-08-22 12:55:00,36.96,36.98,36.95,36.97,47600.0,25.2431,25.2567,25.2362,25.2499,47600.0
2007-08-22 13:00:00,36.98,37.01,36.95,36.97,45100.0,25.2567,25.2772,25.2362,25.2499,45100.0
2007-08-22 13:05:00,36.97,36.99,36.91,36.93,45600.0,25.2499,25.2636,25.2089,25.2226,45600.0
2007-08-22 13:10:00,36.94,37.0,36.93,36.96,23800.0,25.2294,25.2704,25.2226,25.2431,23800.0
2007-08-22 13:15:00,36.97,36.98,36.9,36.98,53000.0,25.2499,25.2567,25.2021,25.2567,53000.0
2007-08-22 13:20:00,36.98,37.03,36.97,37.0,50900.0,25.2567,25.2909,25.2499,25.2704,50900.0
2007-08-22 13:25:00,37.01,37.01,36.93,36.93,46000.0,25.2772,25.2772,25.2226,25.2226,46000.0
2007-08-22 13:30:00,36.94,36.94,36.89,36.93,55700.0,25.2294,25.2294,25.1953,25.2226,55700.0
2007-08-22 13:35:00,36.93,36.98,36.93,36.96,32400.0,25.2226,25.2567,25.2226,25.2431,32400.0
2007-08-22 13:40:00,36.96,37.04,36.95,36.99,71100.0,25.2431,25.2977,25.2362,25.2636,71100.0
2007-08-22 13:45:00,37.0,37.04,36.96,36.96,41500.0,25.2704,25.2977,25.2431,25.2431,41500.0
2007-08-22 13:50:00,36.96,37.02,36.96,37.02,48300.0,25.2431,25.284,25.2431,25.284,48300.0
2007-08-22 13:55:00,37.02,37.05,36.97,37.01,73900.0,25.284,25.3045,25.2499,25.2772,73900.0
2007-08-22 14:00:00,37.02,37.03,37.0,37.02,35300.0,25.284,25.2909,25.2704,25.284,35300.0
2007-08-22 14:05:00,37.01,37.04,37.0,37.03,17100.0,25.2772,25.2977,25.2704,25.2909,17100.0
2007-08-22 14:10:00,37.03,37.04,36.97,36.99,101700.0,25.2909,25.2977,25.2499,25.2636,101700.0
2007-08-22 14:15:00,36.99,37.03,36.97,37.0,54900.0,25.2636,25.2909,25.2499,25.2704,54900.0
2007-08-22 14:20:00,37.01,37.03,36.97,36.99,69300.0,25.2772,25.2909,25.2499,25.2636,69300.0
2007-08-22 14:25:00,36.99,37.01,36.95,36.98,67600.0,25.2636,25.2772,25.2362,25.2567,67600.0
2007-08-22 14:30:00,36.98,37.01,36.98,36.98,54900.0,25.2567,25.2772,25.2567,25.2567,54900.0
2007-08-22 14:35:00,36.98,37.01,36.97,37.0,53100.0,25.2567,25.2772,25.2499,25.2704,53100.0
2007-08-22 14:40:00,36.99,37.0,36.94,36.99,53500.0,25.2636,25.2704,25.2294,25.2636,53500.0
2007-08-22 14:45:00,36.99,37.01,36.98,37.0,47200.0,25.2636,25.2772,25.2567,25.2704,47200.0
2007-08-22 14:50:00,37.0,37.03,36.93,36.95,135700.0,25.2704,25.2909,25.2226,25.2362,135700.0
2007-08-22 14:55:00,36.96,36.99,36.94,36.98,28600.0,25.2431,25.2636,25.2294,25.2567,28600.0
2007-08-22 15:00:00,36.98,36.99,36.94,36.96,161700.0,25.2567,25.2636,25.2294,25.2431,161700.0
2007-08-22 15:05:00,36.95,36.96,36.92,36.96,46300.0,25.2362,25.2431,25.2158,25.2431,46300.0
2007-08-22 15:10:00,36.95,36.98,36.94,36.98,59900.0,25.2362,25.2567,25.2294,25.2567,59900.0
2007-08-22 15:15:00,36.98,37.03,36.97,36.98,154900.0,25.2567,25.2909,25.2499,25.2567,154900.0
2007-08-22 15:20:00,36.99,37.03,36.93,36.94,144800.0,25.2636,25.2909,25.2226,25.2294,144800.0
2007-08-22 15:25:00,36.93,36.94,36.86,36.87,245000.0,25.2226,25.2294,25.1748,25.1816,245000.0
2007-08-22 15:30:00,36.87,36.92,36.85,36.91,249400.0,25.1816,25.2158,25.1679,25.2089,249400.0
2007-08-22 15:35:00,36.91,36.92,36.88,36.89,165300.0,25.2089,25.2158,25.1884,25.1953,165300.0
2007-08-22 15:40:00,36.9,36.92,36.89,36.91,153800.0,25.2021,25.2158,25.1953,25.2089,153800.0
2007-08-22 15:45:00,36.91,37.0,36.9,36.99,149100.0,25.2089,25.2704,25.2021,25.2636,149100.0
2007-08-22 15:50:00,36.98,37.0,36.96,37.0,123200.0,25.2567,25.2704,25.2431,25.2704,123200.0
2007-08-22 15:55:00,36.99,37.03,36.94,36.98,246400.0,25.2636,25.2909,25.2294,25.2567,246400.0
2007-08-23 09:30:00,37.28,37.3,37.08,37.09,159500.0,25.4616,25.4753,25.325,25.3319,159500.0
2007-08-23 09:35:00,37.08,37.08,36.95,37.08,100900.0,25.325,25.325,25.2362,25.325,100900.0
2007-08-23 09:40:00,37.08,37.1,36.99,36.99,49700.0,25.325,25.3387,25.2636,25.2636,49700.0
2007-08-23 09:45:00,36.99,37.05,36.91,36.99,88300.0,25.2636,25.3045,25.2089,25.2636,88300.0
2007-08-23 09:50:00,36.97,36.98,36.83,36.83,65900.0,25.2499,25.2567,25.1543,25.1543,65900.0
2007-08-23 09:55:00,36.83,36.84,36.66,36.79,108600.0,25.1543,25.1611,25.0382,25.127,108600.0
2007-08-23 10:00:00,36.79,36.79,36.67,36.7,97100.0,25.127,25.127,25.045,25.0655,97100.0
2007-08-23 10:05:00,36.7,37.0,36.68,36.72,149900.0,25.0655,25.2704,25.0518,25.0792,149900.0
2007-08-23 10:10:00,36.71,36.84,36.71,36.78,84900.0,25.0723,25.1611,25.0723,25.1201,84900.0
2007-08-23 10:15:00,36.76,36.76,36.66,36.7,93500.0,25.1065,25.1065,25.0382,25.0655,93500.0
2007-08-23 10:20:00,36.7,36.78,36.67,36.72,103000.0,25.0655,25.1201,25.045,25.0792,103000.0
2007-08-23 10:25:00,36.72,36.81,36.71,36.79,61000.0,25.0792,25.1406,25.0723,25.127,61000.0
2007-08-23 10:30:00,36.79,36.79,36.73,36.75,70000.0,25.127,25.127,25.086,25.0996,70000.0
2007-08-23 10:35:00,36.75,36.8,36.7,36.8,57200.0,25.0996,25.1338,25.0655,25.1338,57200.0
2007-08-23 10:40:00,36.79,36.8,36.72,36.73,49800.0,25.127,25.1338,25.0792,25.086,49800.0
2007-08-23 10:45:00,36.72,36.74,36.68,36.7,73100.0,25.0792,25.0928,25.0518,25.0655,73100.0
2007-08-23 10:50:00,36.71,36.75,36.7,36.75,70600.0,25.0723,25.0996,25.0655,25.0996,70600.0
2007-08-23 10:55:00,36.74,36.77,36.74,36.76,47400.0,25.0928,25.1133,25.0928,25.1065,47400.0
2007-08-23 11:00:00,36.77,36.78,36.68,36.68,80000.0,25.1133,25.1201,25.0518,25.0518,80000.0
2007-08-23 11:05:00,36.68,36.75,36.68,36.74,41900.0,25.0518,25.0996,25.0518,25.0928,41900.0
2007-08-23 11:10:00,36.75,36.75,36.68,36.69,86900.0,25.0996,25.0996,25.0518,25.0587,86900.0
2007-08-23 11:15:00,36.69,36.72,36.68,36.71,44000.0,25.0587,25.0792,25.0518,25.0723,44000.0
2007-08-23 11:20:00,36.71,36.75,36.69,36.71,74200.0,25.0723,25.0996,25.0587,25.0723,74200.0
2007-08-23 11:25:00,36.7,36.71,36.68,36.7,109600.0,25.0655,25.0723,25.0518,25.0655,109600.0
2007-08-23 11:30:00,36.7,36.73,36.69,36.7,47500.0,25.0655,25.086,25.0587,25.0655,47500.0
2007-08-23 11:35:00,36.7,36.72,36.68,36.71,170900.0,25.0655,25.0792,25.0518,25.0723,170900.0
2007-08-23 11:40:00,36.72,36.75,36.71,36.71,28800.0,25.0792,25.0996,25.0723,25.0723,28800.0
2007-08-23 11:45:00,36.71,36.76,36.71,36.72,36500.0,25.0723,25.1065,25.0723,25.0792,36500.0
2007-08-23 11:50:00,36.71,36.73,36.69,36.7,43200.0,25.0723,25.086,25.0587,25.0655,43200.0
2007-08-23 11:55:00,36.7,36.7,36.66,36.69,69500.0,25.0655,25.0655,25.0382,25.0587,69500.0
2007-08-23 12:00:00,36.7,36.72,36.69,36.7,79000.0,25.0655,25.0792,25.0587,25.0655,79000.0
2007-08-23 12:05:00,36.7,36.73,36.7,36.7,51900.0,25.0655,25.086,25.0655,25.0655,51900.0
2007-08-23 12:10:00,36.71,36.77,36.7,36.74,51400.0,25.0723,25.1133,25.0655,25.0928,51400.0
2007-08-23 12:15:00,36.74,36.78,36.73,36.77,42100.0,25.0928,25.1201,25.086,25.1133,42100.0
2007-08-23 12:20:00,36.77,36.78,36.73,36.77,43800.0,25.1133,25.1201,25.086,25.1133,43800.0
2007-08-23 12:25:00,36.76,36.76,36.7,36.73,48000.0,25.1065,25.1065,25.0655,25.086,48000.0
2007-08-23 12:30:00,36.73,36.76,36.72,36.73,32900.0,25.086,25.1065,25.0792,25.086,32900.0
2007-08-23 12:35:00,36.73,36.77,36.73,36.75,34100.0,25.086,25.1133,25.086,25.0996,34100.0
2007-08-23 12:40:00,36.76,36.79,36.73,36.74,67600.0,25.1065,25.127,25.086,25.0928,67600.0
2007-08-23 12:45:00,36.74,36.77,36.72,36.76,44800.0,25.0928,25.1133,25.0792,25.1065,44800.0
2007-08-23 12:50:00,36.76,36.76,36.67,36.72,84900.0,25.1065,25.1065,25.045,25.0792,84900.0
2007-08-23 12:55:00,36.72,36.72,36.66,36.71,83600.0,25.0792,25.0792,25.0382,25.0723,83600.0
2007-08-23 13:00:00,36.71,36.72,36.68,36.7,73600.0,25.0723,25.0792,25.0518,25.0655,73600.0
2007-08-23 13:05:00,36.7,36.7,36.66,36.67,100700.0,25.0655,25.0655,25.0382,25.045,100700.0
2007-08-23 13:10:00,36.68,36.73,36.68,36.73,108200.0,25.0518,25.086,25.0518,25.086,108200.0
2007-08-23 13:15:00,36.73,36.74,36.71,36.72,128600.0,25.086,25.0928,25.0723,25.0792,128600.0
2007-08-23 13:20:00,36.72,36.74,36.71,36.72,79000.0,25.0792,25.0928,25.0723,25.0792,79000.0
2007-08-23 13:25:00,36.72,36.73,36.7,36.72,86400.0,25.0792,25.086,25.0655,25.0792,86400.0
2007-08-23 13:30:00,36.72,36.74,36.72,36.73,34700.0,25.0792,25.0928,25.0792,25.086,34700.0
2007-08-23 13:35:00,36.73,36.74,36.72,36.73,64600.0,25.086,25.0928,25.0792,25.086,64600.0
2007-08-23 13:40:00,36.73,36.76,36.72,36.76,121200.0,25.086,25.1065,25.0792,25.1065,121200.0
2007-08-23 13:45:00,36.75,36.77,36.74,36.76,44900.0,25.0996,25.1133,25.0928,25.1065,44900.0
2007-08-23 13:50:00,36.76,36.83,36.75,36.8,87200.0,25.1065,25.1543,25.0996,25.1338,87200.0
2007-08-23 13:55:00,36.81,36.84,36.79,36.84,63500.0,25.1406,25.1611,25.127,25.1611,63500.0
2007-08-23 14:00:00,36.84,36.85,36.78,36.8,113500.0,25.1611,25.1679,25.1201,25.1338,113500.0
2007-08-23 14:05:00,36.8,36.85,36.77,36.84,68900.0,25.1338,25.1679,25.1133,25.1611,68900.0
2007-08-23 14:10:00,36.85,36.93,36.81,36.93,97500.0,25.1679,25.2226,25.1406,25.2226,97500.0
2007-08-23 14:15:00,36.92,36.94,36.79,36.82,86900.0,25.2158,25.2294,25.127,25.1475,86900.0
2007-08-23 14:20:00,36.82,36.83,36.74,36.74,45200.0,25.1475,25.1543,25.0928,25.0928,45200.0
2007-08-23 14:25:00,36.74,36.81,36.74,36.78,31700.0,25.0928,25.1406,25.0928,25.1201,31700.0
2007-08-23 14:30:00,36.77,36.81,36.77,36.81,57100.0,25.1133,25.1406,25.1133,25.1406,57100.0
2007-08-23 14:35:00,36.81,36.83,36.78,36.78,24300.0,25.1406,25.1543,25.1201,25.1201,24300.0
2007-08-23 14:40:00,36.78,36.78,36.72,36.73,68800.0,25.1201,25.1201,25.0792,25.086,68800.0
2007-08-23 14:45:00,36.73,36.76,36.65,36.69,63800.0,25.086,25.1065,25.0313,25.0587,63800.0
2007-08-23 14:50:00,36.69,36.75,36.68,36.74,35900.0,25.0587,25.0996,25.0518,25.0928,35900.0
2007-08-23 14:55:00,36.75,36.75,36.7,36.74,39200.0,25.0996,25.0996,25.0655,25.0928,39200.0
2007-08-23 15:00:00,36.75,36.83,36.72,36.77,77000.0,25.0996,25.1543,25.0792,25.1133,77000.0
2007-08-23 15:05:00,36.78,36.78,36.75,36.77,55800.0,25.1201,25.1201,25.0996,25.1133,55800.0
2007-08-23 15:10:00,36.77,36.79,36.75,36.75,99100.0,25.1133,25.127,25.0996,25.0996,99100.0
2007-08-23 15:15:00,36.75,36.86,36.74,36.84,88000.0,25.0996,25.1748,25.0928,25.1611,88000.0
2007-08-23 15:20:00,36.84,36.94,36.84,36.88,92100.0,25.1611,25.2294,25.1611,25.1884,92100.0
2007-08-23 15:25:00,36.88,36.89,36.82,36.84,124200.0,25.1884,25.1953,25.1475,25.1611,124200.0
2007-08-23 15:30:00,36.83,36.83,36.78,36.82,80800.0,25.1543,25.1543,25.1201,25.1475,80800.0
2007-08-23 15:35:00,36.81,36.82,36.78,36.79,96000.0,25.1406,25.1475,25.1201,25.127,96000.0
2007-08-23 15:40:00,36.79,36.82,36.78,36.8,49300.0,25.127,25.1475,25.1201,25.1338,49300.0
2007-08-23 15:45:00,36.8,36.85,36.8,36.83,80200.0,25.1338,25.1679,25.1338,25.1543,80200.0
2007-08-23 15:50:00,36.83,36.85,36.79,36.83,191200.0,25.1543,25.1679,25.127,25.1543,191200.0
2007-08-23 15:55:00,36.83,36.87,36.81,36.85,207400.0,25.1543,25.1816,25.1406,25.1679,207400.0
2007-08-24 09:30:00,37.25,37.25,36.01,36.77,97500.0,25.4411,25.4411,24.5942,25.1133,97500.0
2007-08-24 09:35:00,36.78,36.84,36.66,36.66,85900.0,25.1201,25.1611,25.0382,25.0382,85900.0
2007-08-24 09:40:00,36.69,36.77,36.61,36.61,79400.0,25.0587,25.1133,25.004,25.004,79400.0
2007-08-24 09:45:00,36.61,36.69,36.61,36.63,88700.0,25.004,25.0587,25.004,25.0177,88700.0
2007-08-24 09:50:00,36.62,36.69,36.6,36.66,126200.0,25.0109,25.0587,24.9972,25.0382,126200.0
2007-08-24 09:55:00,36.67,36.69,36.62,36.67,64800.0,25.045,25.0587,25.0109,25.045,64800.0
2007-08-24 10:00:00,36.66,36.97,36.66,36.85,136000.0,25.0382,25.2499,25.0382,25.1679,136000.0
2007-08-24 10:05:00,36.85,36.92,36.76,36.92,59600.0,25.1679,25.2158,25.1065,25.2158,59600.0
2007-08-24 10:10:00,36.92,36.96,36.82,36.82,93300.0,25.2158,25.2431,25.1475,25.1475,93300.0
2007-08-24 10:15:00,36.82,36.89,36.8,36.86,71000.0,25.1475,25.1953,25.1338,25.1748,71000.0
2007-08-24 10:20:00,36.84,36.85,36.81,36.85,31200.0,25.1611,25.1679,25.1406,25.1679,31200.0
2007-08-24 10:25:00,36.85,36.85,36.72,36.75,51000.0,25.1679,25.1679,25.0792,25.0996,51000.0
2007-08-24 10:30:00,36.74,36.78,36.67,36.71,65400.0,25.0928,25.1201,25.045,25.0723,65400.0
2007-08-24 10:35:00,36.72,36.75,36.68,36.69,44900.0,25.0792,25.0996,25.0518,25.0587,44900.0
2007-08-24 10:40:00,36.68,36.69,36.66,36.68,30300.0,25.0518,25.0587,25.0382,25.0518,30300.0
2007-08-24 10:45:00,36.68,36.73,36.65,36.69,54300.0,25.0518,25.086,25.0313,25.0587,54300.0
2007-08-24 10:50:00,36.68,36.71,36.64,36.7,97300.0,25.0518,25.0723,25.0245,25.0655,97300.0
2007-08-24 10:55:00,36.7,36.71,36.66,36.67,35300.0,25.0655,25.0723,25.0382,25.045,35300.0
2007-08-24 11:00:00,36.67,36.68,36.64,36.68,52200.0,25.045,25.0518,25.0245,25.0518,52200.0
2007-08-24 11:05:00,36.66,36.76,36.65,36.73,67000.0,25.0382,25.1065,25.0313,25.086,67000.0
2007-08-24 11:10:00,36.73,36.75,36.72,36.74,57300.0,25.086,25.0996,25.0792,25.0928,57300.0
2007-08-24 11:15:00,36.73,36.79,36.72,36.72,45000.0,25.086,25.127,25.0792,25.0792,45000.0
2007-08-24 11:20:00,36.73,36.78,36.73,36.76,39700.0,25.086,25.1201,25.086,25.1065,39700.0
2007-08-24 11:25:00,36.76,36.79,36.75,36.76,45200.0,25.1065,25.127,25.0996,25.1065,45200.0
2007-08-24 11:30:00,36.76,36.77,36.72,36.73,40000.0,25.1065,25.1133,25.0792,25.086,40000.0
2007-08-24 11:35:00,36.73,36.74,36.72,36.73,30600.0,25.086,25.0928,25.0792,25.086,30600.0
2007-08-24 11:40:00,36.74,36.75,36.71,36.75,20600.0,25.0928,25.0996,25.0723,25.0996,20600.0
2007-08-24 11:45:00,36.74,36.76,36.73,36.75,54400.0,25.0928,25.1065,25.086,25.0996,54400.0
2007-08-24 11:50:00,36.75,36.77,36.74,36.75,61300.0,25.0996,25.1133,25.0928,25.0996,61300.0
2007-08-24 11:55:00,36.76,36.79,36.73,36.76,72900.0,25.1065,25.127,25.086,25.1065,72900.0
2007-08-24 12:00:00,36.76,36.76,36.73,36.74,25200.0,25.1065,25.1065,25.086,25.0928,25200.0
2007-08-24 12:05:00,36.74,36.76,36.74,36.75,21200.0,25.0928,25.1065,25.0928,25.0996,21200.0
2007-08-24 12:10:00,36.75,36.75,36.71,36.73,33700.0,25.0996,25.0996,25.0723,25.086,33700.0
2007-08-24 12:15:00,36.73,36.77,36.73,36.77,58300.0,25.086,25.1133,25.086,25.1133,58300.0
2007-08-24 12:20:00,36.76,36.83,36.76,36.78,376300.0,25.1065,25.1543,25.1065,25.1201,376300.0
2007-08-24 12:25:00,36.78,36.8,36.77,36.79,44200.0,25.1201,25.1338,25.1133,25.127,44200.0
2007-08-24 12:30:00,36.78,36.81,36.78,36.78,43600.0,25.1201,25.1406,25.1201,25.1201,43600.0
2007-08-24 12:35:00,36.78,36.83,36.78,36.83,90200.0,25.1201,25.1543,25.1201,25.1543,90200.0
2007-08-24 12:40:00,36.83,36.86,36.81,36.81,119200.0,25.1543,25.1748,25.1406,25.1406,119200.0
2007-08-24 12:45:00,36.81,36.81,36.77,36.8,17900.0,25.1406,25.1406,25.1133,25.1338,17900.0
2007-08-24 12:50:00,36.79,36.83,36.79,36.82,194300.0,25.127,25.1543,25.127,25.1475,194300.0
2007-08-24 12:55:00,36.83,36.83,36.79,36.8,24100.0,25.1543,25.1543,25.127,25.1338,24100.0
2007-08-24 13:00:00,36.8,36.82,36.79,36.81,22000.0,25.1338,25.1475,25.127,25.1406,22000.0
2007-08-24 13:05:00,36.81,36.82,36.8,36.82,22600.0,25.1406,25.1475,25.1338,25.1475,22600.0
2007-08-24 13:10:00,36.81,36.9,36.8,36.88,49400.0,25.1406,25.2021,25.1338,25.1884,49400.0
2007-08-24 13:15:00,36.88,36.92,36.88,36.9,48600.0,25.1884,25.2158,25.1884,25.2021,48600.0
2007-08-24 13:20:00,36.91,36.92,36.88,36.9,62800.0,25.2089,25.2158,25.1884,25.2021,62800.0
2007-08-24 13:25:00,36.9,36.91,36.84,36.88,94300.0,25.2021,25.2089,25.1611,25.1884,94300.0
2007-08-24 13:30:00,36.88,36.89,36.8,36.8,49500.0,25.1884,25.1953,25.1338,25.1338,49500.0
2007-08-24 13:35:00,36.8,36.82,36.79,36.81,46700.0,25.1338,25.1475,25.127,25.1406,46700.0
2007-08-24 13:40:00,36.81,36.83,36.81,36.81,33900.0,25.1406,25.1543,25.1406,25.1406,33900.0
2007-08-24 13:45:00,36.81,36.81,36.77,36.78,26700.0,25.1406,25.1406,25.1133,25.1201,26700.0
2007-08-24 13:50:00,36.79,36.79,36.78,36.78,15800.0,25.127,25.127,25.1201,25.1201,15800.0
2007-08-24 13:55:00,36.78,36.81,36.78,36.81,21900.0,25.1201,25.1406,25.1201,25.1406,21900.0
2007-08-24 14:00:00,36.8,36.81,36.8,36.81,21900.0,25.1338,25.1406,25.1338,25.1406,21900.0
2007-08-24 14:05:00,36.81,36.85,36.79,36.8,72900.0,25.1406,25.1679,25.127,25.1338,72900.0
2007-08-24 14:10:00,36.8,36.8,36.76,36.78,24000.0,25.1338,25.1338,25.1065,25.1201,24000.0
2007-08-24 14:15:00,36.78,36.79,36.76,36.76,22700.0,25.1201,25.127,25.1065,25.1065,22700.0
2007-08-24 14:20:00,36.76,36.81,36.75,36.81,34500.0,25.1065,25.1406,25.0996,25.1406,34500.0
2007-08-24 14:25:00,36.81,36.81,36.75,36.78,41800.0,25.1406,25.1406,25.0996,25.1201,41800.0
2007-08-24 14:30:00,36.78,36.79,36.77,36.77,14800.0,25.1201,25.127,25.1133,25.1133,14800.0
2007-08-24 14:35:00,36.78,36.79,36.76,36.76,17200.0,25.1201,25.127,25.1065,25.1065,17200.0
2007-08-24 14:40:00,36.76,36.78,36.76,36.78,26200.0,25.1065,25.1201,25.1065,25.1201,26200.0
2007-08-24 14:45:00,36.78,36.83,36.77,36.82,29300.0,25.1201,25.1543,25.1133,25.1475,29300.0
2007-08-24 14:50:00,36.82,36.84,36.81,36.83,87000.0,25.1475,25.1611,25.1406,25.1543,87000.0
2007-08-24 14:55:00,36.83,36.89,36.81,36.89,117600.0,25.1543,25.1953,25.1406,25.1953,117600.0
2007-08-24 15:00:00,36.88,36.88,36.8,36.81,80600.0,25.1884,25.1884,25.1338,25.1406,80600.0
2007-08-24 15:05:00,36.8,36.84,36.78,36.82,73000.0,25.1338,25.1611,25.1201,25.1475,73000.0
2007-08-24 15:10:00,36.82,36.82,36.79,36.8,36000.0,25.1475,25.1475,25.127,25.1338,36000.0
2007-08-24 15:15:00,36.8,36.82,36.79,36.8,33300.0,25.1338,25.1475,25.127,25.1338,33300.0
2007-08-24 15:20:00,36.81,36.82,36.76,36.79,52300.0,25.1406,25.1475,25.1065,25.127,52300.0
2007-08-24 15:25:00,36.79,36.86,36.79,36.82,115600.0,25.127,25.1748,25.127,25.1475,115600.0
2007-08-24 15:30:00,36.82,36.9,36.82,36.85,155500.0,25.1475,25.2021,25.1475,25.1679,155500.0
2007-08-24 15:35:00,36.86,36.88,36.82,36.86,250500.0,25.1748,25.1884,25.1475,25.1748,250500.0
2007-08-24 15:40:00,36.86,36.91,36.83,36.84,277000.0,25.1748,25.2089,25.1543,25.1611,277000.0
2007-08-24 15:45:00,36.84,36.87,36.8,36.82,216200.0,25.1611,25.1816,25.1338,25.1475,216200.0
2007-08-24 15:50:00,36.82,36.84,36.76,36.76,285000.0,25.1475,25.1611,25.1065,25.1065,285000.0
2007-08-24 15:55:00,36.76,36.83,36.75,36.77,534400.0,25.1065,25.1543,25.0996,25.1133,534400.0
2007-08-27 09:30:00,36.63,36.76,36.53,36.64,86500.0,25.0177,25.1065,24.9494,25.0245,86500.0
2007-08-27 09:35:00,36.64,36.94,36.64,36.93,51900.0,25.0245,25.2294,25.0245,25.2226,51900.0
2007-08-27 09:40:00,36.94,36.96,36.84,36.84,172700.0,25.2294,25.2431,25.1611,25.1611,172700.0
2007-08-27 09:45:00,36.83,36.85,36.8,36.8,62600.0,25.1543,25.1679,25.1338,25.1338,62600.0
2007-08-27 09:50:00,36.8,36.8,36.68,36.71,107700.0,25.1338,25.1338,25.0518,25.0723,107700.0
2007-08-27 09:55:00,36.71,36.8,36.7,36.73,97800.0,25.0723,25.1338,25.0655,25.086,97800.0
2007-08-27 10:00:00,36.74,36.75,36.53,36.56,112700.0,25.0928,25.0996,24.9494,24.9699,112700.0
2007-08-27 10:05:00,36.57,36.61,36.51,36.52,173300.0,24.9767,25.004,24.9357,24.9426,173300.0
2007-08-27 10:10:00,36.52,36.66,36.52,36.6,94500.0,24.9426,25.0382,24.9426,24.9972,94500.0
2007-08-27 10:15:00,36.6,36.7,36.58,36.69,94100.0,24.9972,25.0655,24.9835,25.0587,94100.0
2007-08-27 10:20:00,36.69,36.7,36.6,36.6,138700.0,25.0587,25.0655,24.9972,24.9972,138700.0
2007-08-27 10:25:00,36.6,36.64,36.58,36.63,34600.0,24.9972,25.0245,24.9835,25.0177,34600.0
2007-08-27 10:30:00,36.63,36.69,36.62,36.65,75100.0,25.0177,25.0587,25.0109,25.0313,75100.0
2007-08-27 10:35:00,36.66,36.72,36.62,36.71,136700.0,25.0382,25.0792,25.0109,25.0723,136700.0
2007-08-27 10:40:00,36.71,36.8,36.71,36.77,97700.0,25.0723,25.1338,25.0723,25.1133,97700.0
2007-08-27 10:45:00,36.78,36.8,36.73,36.76,91400.0,25.1201,25.1338,25.086,25.1065,91400.0
2007-08-27 10:50:00,36.77,36.82,36.75,36.78,75800.0,25.1133,25.1475,25.0996,25.1201,75800.0
2007-08-27 10:55:00,36.79,36.8,36.78,36.8,35800.0,25.127,25.1338,25.1201,25.1338,35800.0
2007-08-27 11:00:00,36.8,36.8,36.79,36.8,34700.0,25.1338,25.1338,25.127,25.1338,34700.0
2007-08-27 11:05:00,36.79,36.81,36.78,36.78,51400.0,25.127,25.1406,25.1201,25.1201,51400.0
2007-08-27 11:10:00,36.79,36.79,36.77,36.78,27500.0,25.127,25.127,25.1133,25.1201,27500.0
2007-08-27 11:15:00,36.77,36.79,36.77,36.78,31500.0,25.1133,25.127,25.1133,25.1201,31500.0
2007-08-27 11:20:00,36.79,36.79,36.75,36.76,33900.0,25.127,25.127,25.0996,25.1065,33900.0
2007-08-27 11:25:00,36.77,36.79,36.76,36.79,42500.0,25.1133,25.127,25.1065,25.127,42500.0
2007-08-27 11:30:00,36.78,36.79,36.77,36.79,56000.0,25.1201,25.127,25.1133,25.127,56000.0
2007-08-27 11:35:00,36.78,36.8,36.78,36.79,34200.0,25.1201,25.1338,25.1201,25.127,34200.0
2007-08-27 11:40:00,36.79,36.79,36.78,36.79,28300.0,25.127,25.127,25.1201,25.127,28300.0
2007-08-27 11:45:00,36.78,36.79,36.74,36.75,57600.0,25.1201,25.127,25.0928,25.0996,57600.0
2007-08-27 11:50:00,36.75,36.76,36.75,36.76,22600.0,25.0996,25.1065,25.0996,25.1065,22600.0
2007-08-27 11:55:00,36.77,36.79,36.76,36.79,21600.0,25.1133,25.127,25.1065,25.127,21600.0
2007-08-27 12:00:00,36.79,36.79,36.77,36.77,30700.0,25.127,25.127,25.1133,25.1133,30700.0
2007-08-27 12:05:00,36.78,36.79,36.75,36.78,39700.0,25.1201,25.127,25.0996,25.1201,39700.0
2007-08-27 12:10:00,36.79,36.79,36.77,36.78,56300.0,25.127,25.127,25.1133,25.1201,56300.0
2007-08-27 12:15:00,36.78,36.8,36.77,36.79,63100.0,25.1201,25.1338,25.1133,25.127,63100.0
2007-08-27 12:20:00,36.8,36.82,36.78,36.78,42000.0,25.1338,25.1475,25.1201,25.1201,42000.0
2007-08-27 12:25:00,36.79,36.8,36.77,36.8,28800.0,25.127,25.1338,25.1133,25.1338,28800.0
2007-08-27 12:30:00,36.79,36.83,36.79,36.8,37400.0,25.127,25.1543,25.127,25.1338,37400.0
2007-08-27 12:35:00,36.8,36.81,36.79,36.8,30400.0,25.1338,25.1406,25.127,25.1338,30400.0
2007-08-27 12:40:00,36.8,36.82,36.79,36.8,34000.0,25.1338,25.1475,25.127,25.1338,34000.0
2007-08-27 12:45:00,36.81,36.81,36.8,36.8,19100.0,25.1406,25.1406,25.1338,25.1338,19100.0
2007-08-27 12:50:00,36.8,36.81,36.78,36.79,36900.0,25.1338,25.1406,25.1201,25.127,36900.0
2007-08-27 12:55:00,36.79,36.79,36.75,36.76,52100.0,25.127,25.127,25.0996,25.1065,52100.0
2007-08-27 13:00:00,36.77,36.79,36.76,36.77,47700.0,25.1133,25.127,25.1065,25.1133,47700.0
2007-08-27 13:05:00,36.77,36.81,36.75,36.79,148600.0,25.1133,25.1406,25.0996,25.127,148600.0
2007-08-27 13:10:00,36.79,36.8,36.78,36.79,23000.0,25.127,25.1338,25.1201,25.127,23000.0
2007-08-27 13:15:00,36.79,36.8,36.78,36.8,29400.0,25.127,25.1338,25.1201,25.1338,29400.0
2007-08-27 13:20:00,36.8,36.81,36.79,36.79,23600.0,25.1338,25.1406,25.127,25.127,23600.0
2007-08-27 13:25:00,36.79,36.83,36.79,36.83,25300.0,25.127,25.1543,25.127,25.1543,25300.0
2007-08-27 13:30:00,36.83,36.84,36.82,36.84,10600.0,25.1543,25.1611,25.1475,25.1611,10600.0
2007-08-27 13:35:00,36.83,36.84,36.75,36.75,71900.0,25.1543,25.1611,25.0996,25.0996,71900.0
2007-08-27 13:40:00,36.75,36.77,36.75,36.76,38900.0,25.0996,25.1133,25.0996,25.1065,38900.0
2007-08-27 13:45:00,36.76,36.76,36.73,36.74,39800.0,25.1065,25.1065,25.086,25.0928,39800.0
2007-08-27 13:50:00,36.74,36.75,36.7,36.7,37800.0,25.0928,25.0996,25.0655,25.0655,37800.0
2007-08-27 13:55:00,36.7,36.75,36.7,36.75,50100.0,25.0655,25.0996,25.0655,25.0996,50100.0
2007-08-27 14:00:00,36.74,36.75,36.72,36.73,45100.0,25.0928,25.0996,25.0792,25.086,45100.0
2007-08-27 14:05:00,36.74,36.75,36.67,36.75,60100.0,25.0928,25.0996,25.045,25.0996,60100.0
2007-08-27 14:10:00,36.74,36.8,36.74,36.79,30000.0,25.0928,25.1338,25.0928,25.127,30000.0
2007-08-27 14:15:00,36.8,36.81,36.79,36.8,18600.0,25.1338,25.1406,25.127,25.1338,18600.0
2007-08-27 14:20:00,36.8,36.81,36.77,36.78,59400.0,25.1338,25.1406,25.1133,25.1201,59400.0
2007-08-27 14:25:00,36.78,36.8,36.78,36.8,21400.0,25.1201,25.1338,25.1201,25.1338,21400.0
2007-08-27 14:30:00,36.8,36.84,36.79,36.84,84600.0,25.1338,25.1611,25.127,25.1611,84600.0
2007-08-27 14:35:00,36.84,36.88,36.8,36.87,62600.0,25.1611,25.1884,25.1338,25.1816,62600.0
2007-08-27 14:40:00,36.87,36.87,36.85,36.87,33400.0,25.1816,25.1816,25.1679,25.1816,33400.0
2007-08-27 14:45:00,36.86,36.87,36.85,36.86,24200.0,25.1748,25.1816,25.1679,25.1748,24200.0
2007-08-27 14:50:00,36.85,36.88,36.85,36.87,26100.0,25.1679,25.1884,25.1679,25.1816,26100.0
2007-08-27 14:55:00,36.87,36.88,36.8,36.8,64700.0,25.1816,25.1884,25.1338,25.1338,64700.0
2007-08-27 15:00:00,36.81,36.83,36.8,36.81,47400.0,25.1406,25.1543,25.1338,25.1406,47400.0
2007-08-27 15:05:00,36.81,36.82,36.8,36.81,36700.0,25.1406,25.1475,25.1338,25.1406,36700.0
2007-08-27 15:10:00,36.81,36.83,36.8,36.81,38300.0,25.1406,25.1543,25.1338,25.1406,38300.0
2007-08-27 15:15:00,36.82,36.82,36.77,36.8,66400.0,25.1475,25.1475,25.1133,25.1338,66400.0
2007-08-27 15:20:00,36.81,36.82,36.77,36.78,79300.0,25.1406,25.1475,25.1133,25.1201,79300.0
2007-08-27 15:25:00,36.78,36.8,36.77,36.8,56200.0,25.1201,25.1338,25.1133,25.1338,56200.0
2007-08-27 15:30:00,36.8,36.81,36.77,36.8,98800.0,25.1338,25.1406,25.1133,25.1338,98800.0
2007-08-27 15:35:00,36.79,36.81,36.78,36.79,80000.0,25.127,25.1406,25.1201,25.127,80000.0
2007-08-27 15:40:00,36.79,36.81,36.78,36.79,84700.0,25.127,25.1406,25.1201,25.127,84700.0
2007-08-27 15:45:00,36.8,36.84,36.79,36.81,44400.0,25.1338,25.1611,25.127,25.1406,44400.0
2007-08-27 15:50:00,36.81,36.81,36.75,36.78,173900.0,25.1406,25.1406,25.0996,25.1201,173900.0
2007-08-27 15:55:00,36.78,36.8,36.68,36.7,268700.0,25.1201,25.1338,25.0518,25.0655,268700.0
2007-08-28 09:30:00,36.49,36.75,36.41,36.67,124800.0,24.9221,25.0996,24.8674,25.045,124800.0
2007-08-28 09:35:00,36.69,36.73,36.61,36.62,60400.0,25.0587,25.086,25.004,25.0109,60400.0
2007-08-28 09:40:00,36.64,36.64,36.51,36.54,108900.0,25.0245,25.0245,24.9357,24.9562,108900.0
2007-08-28 09:45:00,36.55,36.59,36.5,36.51,202900.0,24.963,24.9904,24.9289,24.9357,202900.0
2007-08-28 09:50:00,36.5,36.53,36.5,36.52,62400.0,24.9289,24.9494,24.9289,24.9426,62400.0
2007-08-28 09:55:00,36.51,36.57,36.5,36.57,67300.0,24.9357,24.9767,24.9289,24.9767,67300.0
2007-08-28 10:00:00,36.57,36.64,36.57,36.63,139500.0,24.9767,25.0245,24.9767,25.0177,139500.0
2007-08-28 10:05:00,36.63,36.64,36.52,36.58,76300.0,25.0177,25.0245,24.9426,24.9835,76300.0
2007-08-28 10:10:00,36.57,36.71,36.57,36.69,76600.0,24.9767,25.0723,24.9767,25.0587,76600.0
2007-08-28 10:15:00,36.7,36.74,36.68,36.7,56200.0,25.0655,25.0928,25.0518,25.0655,56200.0
2007-08-28 10:20:00,36.7,36.74,36.69,36.72,53900.0,25.0655,25.0928,25.0587,25.0792,53900.0
2007-08-28 10:25:00,36.72,36.73,36.71,36.71,74400.0,25.0792,25.086,25.0723,25.0723,74400.0
2007-08-28 10:30:00,36.72,36.72,36.7,36.7,87400.0,25.0792,25.0792,25.0655,25.0655,87400.0
2007-08-28 10:35:00,36.71,36.71,36.65,36.7,182500.0,25.0723,25.0723,25.0313,25.0655,182500.0
2007-08-28 10:40:00,36.7,36.72,36.69,36.7,64300.0,25.0655,25.0792,25.0587,25.0655,64300.0
2007-08-28 10:45:00,36.7,36.71,36.68,36.69,83000.0,25.0655,25.0723,25.0518,25.0587,83000.0
2007-08-28 10:50:00,36.69,36.69,36.54,36.54,140300.0,25.0587,25.0587,24.9562,24.9562,140300.0
2007-08-28 10:55:00,36.54,36.59,36.54,36.55,214400.0,24.9562,24.9904,24.9562,24.963,214400.0
2007-08-28 11:00:00,36.55,36.56,36.38,36.41,266700.0,24.963,24.9699,24.8469,24.8674,266700.0
2007-08-28 11:05:00,36.41,36.45,36.39,36.39,137100.0,24.8674,24.8947,24.8538,24.8538,137100.0
2007-08-28 11:10:00,36.38,36.46,36.33,36.46,123200.0,24.8469,24.9016,24.8128,24.9016,123200.0
2007-08-28 11:15:00,36.45,36.57,36.45,36.55,43400.0,24.8947,24.9767,24.8947,24.963,43400.0
2007-08-28 11:20:00,36.55,36.56,36.51,36.54,67400.0,24.963,24.9699,24.9357,24.9562,67400.0
2007-08-28 11:25:00,36.55,36.65,36.55,36.64,54600.0,24.963,25.0313,24.963,25.0245,54600.0
2007-08-28 11:30:00,36.65,36.68,36.63,36.65,77700.0,25.0313,25.0518,25.0177,25.0313,77700.0
2007-08-28 11:35:00,36.66,36.67,36.58,36.58,96300.0,25.0382,25.045,24.9835,24.9835,96300.0
2007-08-28 11:40:00,36.58,36.59,36.54,36.54,60200.0,24.9835,24.9904,24.9562,24.9562,60200.0
2007-08-28 11:45:00,36.54,36.56,36.52,36.54,69900.0,24.9562,24.9699,24.9426,24.9562,69900.0
2007-08-28 11:50:00,36.54,36.61,36.54,36.57,52400.0,24.9562,25.004,24.9562,24.9767,52400.0
2007-08-28 11:55:00,36.56,36.61,36.56,36.61,40000.0,24.9699,25.004,24.9699,25.004,40000.0
2007-08-28 12:00:00,36.61,36.62,36.57,36.59,90300.0,25.004,25.0109,24.9767,24.9904,90300.0
2007-08-28 12:05:00,36.59,36.6,36.55,36.57,68400.0,24.9904,24.9972,24.963,24.9767,68400.0
2007-08-28 12:10:00,36.57,36.59,36.55,36.58,40200.0,24.9767,24.9904,24.963,24.9835,40200.0
2007-08-28 12:15:00,36.57,36.64,36.56,36.64,87900.0,24.9767,25.0245,24.9699,25.0245,87900.0
2007-08-28 12:20:00,36.63,36.63,36.56,36.59,67900.0,25.0177,25.0177,24.9699,24.9904,67900.0
2007-08-28 12:25:00,36.59,36.61,36.59,36.59,16500.0,24.9904,25.004,24.9904,24.9904,16500.0
2007-08-28 12:30:00,36.6,36.66,36.6,36.65,64700.0,24.9972,25.0382,24.9972,25.0313,64700.0
2007-08-28 12:35:00,36.65,36.66,36.63,36.64,40200.0,25.0313,25.0382,25.0177,25.0245,40200.0
2007-08-28 12:40:00,36.64,36.72,36.64,36.71,73400.0,25.0245,25.0792,25.0245,25.0723,73400.0
2007-08-28 12:45:00,36.71,36.72,36.69,36.71,62700.0,25.0723,25.0792,25.0587,25.0723,62700.0
2007-08-28 12:50:00,36.71,36.72,36.65,36.69,94300.0,25.0723,25.0792,25.0313,25.0587,94300.0
2007-08-28 12:55:00,36.68,36.7,36.65,36.7,49300.0,25.0518,25.0655,25.0313,25.0655,49300.0
2007-08-28 13:00:00,36.69,36.7,36.65,36.66,38900.0,25.0587,25.0655,25.0313,25.0382,38900.0
2007-08-28 13:05:00,36.66,36.7,36.66,36.66,109300.0,25.0382,25.0655,25.0382,25.0382,109300.0
2007-08-28 13:10:00,36.67,36.68,36.63,36.68,86600.0,25.045,25.0518,25.0177,25.0518,86600.0
2007-08-28 13:15:00,36.67,36.67,36.64,36.64,48000.0,25.045,25.045,25.0245,25.0245,48000.0
2007-08-28 13:20:00,36.65,36.69,36.64,36.65,38100.0,25.0313,25.0587,25.0245,25.0313,38100.0
2007-08-28 13:25:00,36.66,36.66,36.6,36.65,60900.0,25.0382,25.0382,24.9972,25.0313,60900.0
2007-08-28 13:30:00,36.64,36.65,36.63,36.63,24700.0,25.0245,25.0313,25.0177,25.0177,24700.0
2007-08-28 13:35:00,36.63,36.69,36.63,36.69,30200.0,25.0177,25.0587,25.0177,25.0587,30200.0
2007-08-28 13:40:00,36.68,36.71,36.68,36.7,40300.0,25.0518,25.0723,25.0518,25.0655,40300.0
2007-08-28 13:45:00,36.71,36.75,36.69,36.75,58200.0,25.0723,25.0996,25.0587,25.0996,58200.0
2007-08-28 13:50:00,36.75,36.76,36.74,36.74,76200.0,25.0996,25.1065,25.0928,25.0928,76200.0
2007-08-28 13:55:00,36.74,36.78,36.74,36.77,47100.0,25.0928,25.1201,25.0928,25.1133,47100.0
2007-08-28 14:00:00,36.78,36.78,36.72,36.73,125500.0,25.1201,25.1201,25.0792,25.086,125500.0
2007-08-28 14:05:00,36.72,36.8,36.7,36.76,84600.0,25.0792,25.1338,25.0655,25.1065,84600.0
2007-08-28 14:10:00,36.77,36.79,36.74,36.75,55000.0,25.1133,25.127,25.0928,25.0996,55000.0
2007-08-28 14:15:00,36.75,36.75,36.69,36.72,78100.0,25.0996,25.0996,25.0587,25.0792,78100.0
2007-08-28 14:20:00,36.72,36.75,36.67,36.74,58100.0,25.0792,25.0996,25.045,25.0928,58100.0
2007-08-28 14:25:00,36.74,36.79,36.72,36.74,123000.0,25.0928,25.127,25.0792,25.0928,123000.0
2007-08-28 14:30:00,36.74,36.79,36.71,36.76,84700.0,25.0928,25.127,25.0723,25.1065,84700.0
2007-08-28 14:35:00,36.76,36.77,36.71,36.72,104100.0,25.1065,25.1133,25.0723,25.0792,104100.0
2007-08-28 14:40:00,36.72,36.76,36.72,36.74,98900.0,25.0792,25.1065,25.0792,25.0928,98900.0
2007-08-28 14:45:00,36.74,36.76,36.72,36.74,65300.0,25.0928,25.1065,25.0792,25.0928,65300.0
2007-08-28 14:50:00,36.74,36.79,36.73,36.75,92800.0,25.0928,25.127,25.086,25.0996,92800.0
2007-08-28 14:55:00,36.76,36.76,36.72,36.75,47800.0,25.1065,25.1065,25.0792,25.0996,47800.0
2007-08-28 15:00:00,36.74,36.77,36.73,36.76,51000.0,25.0928,25.1133,25.086,25.1065,51000.0
2007-08-28 15:05:00,36.76,36.76,36.71,36.74,73800.0,25.1065,25.1065,25.0723,25.0928,73800.0
2007-08-28 15:10:00,36.74,36.75,36.73,36.74,47800.0,25.0928,25.0996,25.086,25.0928,47800.0
2007-08-28 15:15:00,36.74,36.78,36.74,36.77,61900.0,25.0928,25.1201,25.0928,25.1133,61900.0
2007-08-28 15:20:00,36.76,36.78,36.75,36.75,75700.0,25.1065,25.1201,25.0996,25.0996,75700.0
2007-08-28 15:25:00,36.75,36.76,36.72,36.75,97400.0,25.0996,25.1065,25.0792,25.0996,97400.0
2007-08-28 15:30:00,36.75,36.76,36.67,36.69,189800.0,25.0996,25.1065,25.045,25.0587,189800.0
2007-08-28 15:35:00,36.69,36.72,36.63,36.69,285200.0,25.0587,25.0792,25.0177,25.0587,285200.0
2007-08-28 15:40:00,36.68,36.68,36.56,36.6,394000.0,25.0518,25.0518,24.9699,24.9972,394000.0
2007-08-28 15:45:00,36.6,36.65,36.55,36.56,210600.0,24.9972,25.0313,24.963,24.9699,210600.0
2007-08-28 15:50:00,36.56,36.57,36.47,36.54,312600.0,24.9699,24.9767,24.9084,24.9562,312600.0
2007-08-28 15:55:00,36.55,36.7,36.53,36.6,335800.0,24.963,25.0655,24.9494,24.9972,335800.0
2007-08-29 09:30:00,36.62,36.7,36.45,36.59,144500.0,25.0109,25.0655,24.8947,24.9904,144500.0
2007-08-29 09:35:00,36.6,36.65,36.42,36.43,56300.0,24.9972,25.0313,24.8743,24.8811,56300.0
2007-08-29 09:40:00,36.42,36.62,36.23,36.29,203500.0,24.8743,25.0109,24.7445,24.7855,203500.0
2007-08-29 09:45:00,36.3,36.33,36.27,36.27,193300.0,24.7923,24.8128,24.7718,24.7718,193300.0
2007-08-29 09:50:00,36.28,36.34,36.25,36.3,210700.0,24.7786,24.8196,24.7582,24.7923,210700.0
2007-08-29 09:55:00,36.3,36.35,36.29,36.33,114300.0,24.7923,24.8265,24.7855,24.8128,114300.0
2007-08-29 10:00:00,36.34,36.34,36.28,36.28,155900.0,24.8196,24.8196,24.7786,24.7786,155900.0
2007-08-29 10:05:00,36.29,36.32,36.28,36.3,76900.0,24.7855,24.806,24.7786,24.7923,76900.0
2007-08-29 10:10:00,36.29,36.36,36.29,36.34,76300.0,24.7855,24.8333,24.7855,24.8196,76300.0
2007-08-29 10:15:00,36.35,36.47,36.3,36.46,95600.0,24.8265,24.9084,24.7923,24.9016,95600.0
2007-08-29 10:20:00,36.46,36.68,36.46,36.67,142200.0,24.9016,25.0518,24.9016,25.045,142200.0
2007-08-29 10:25:00,36.66,36.71,36.58,36.67,101200.0,25.0382,25.0723,24.9835,25.045,101200.0
2007-08-29 10:30:00,36.67,36.67,36.58,36.61,87400.0,25.045,25.045,24.9835,25.004,87400.0
2007-08-29 10:35:00,36.61,36.66,36.6,36.61,56700.0,25.004,25.0382,24.9972,25.004,56700.0
2007-08-29 10:40:00,36.62,36.68,36.6,36.68,49700.0,25.0109,25.0518,24.9972,25.0518,49700.0
2007-08-29 10:45:00,36.68,36.69,36.63,36.65,59200.0,25.0518,25.0587,25.0177,25.0313,59200.0
2007-08-29 10:50:00,36.65,36.69,36.63,36.69,80300.0,25.0313,25.0587,25.0177,25.0587,80300.0
2007-08-29 10:55:00,36.69,36.79,36.68,36.77,95300.0,25.0587,25.127,25.0518,25.1133,95300.0
2007-08-29 11:00:00,36.78,36.91,36.78,36.9,125600.0,25.1201,25.2089,25.1201,25.2021,125600.0
2007-08-29 11:05:00,36.9,36.96,36.85,36.91,118800.0,25.2021,25.2431,25.1679,25.2089,118800.0
2007-08-29 11:10:00,36.91,36.92,36.85,36.85,149700.0,25.2089,25.2158,25.1679,25.1679,149700.0
2007-08-29 11:15:00,36.85,36.89,36.84,36.87,80000.0,25.1679,25.1953,25.1611,25.1816,80000.0
2007-08-29 11:20:00,36.87,36.87,36.84,36.84,47200.0,25.1816,25.1816,25.1611,25.1611,47200.0
2007-08-29 11:25:00,36.84,36.88,36.83,36.85,56100.0,25.1611,25.1884,25.1543,25.1679,56100.0
2007-08-29 11:30:00,36.85,36.88,36.85,36.88,111900.0,25.1679,25.1884,25.1679,25.1884,111900.0
2007-08-29 11:35:00,36.88,36.96,36.86,36.92,45900.0,25.1884,25.2431,25.1748,25.2158,45900.0
2007-08-29 11:40:00,36.93,37.0,36.93,36.99,70900.0,25.2226,25.2704,25.2226,25.2636,70900.0
2007-08-29 11:45:00,36.99,37.06,36.98,36.99,76600.0,25.2636,25.3114,25.2567,25.2636,76600.0
2007-08-29 11:50:00,36.99,37.0,36.93,36.95,65300.0,25.2636,25.2704,25.2226,25.2362,65300.0
2007-08-29 11:55:00,36.95,37.03,36.94,36.97,62900.0,25.2362,25.2909,25.2294,25.2499,62900.0
2007-08-29 12:00:00,36.98,36.98,36.95,36.96,32400.0,25.2567,25.2567,25.2362,25.2431,32400.0
2007-08-29 12:05:00,36.95,36.97,36.91,36.92,42100.0,25.2362,25.2499,25.2089,25.2158,42100.0
2007-08-29 12:10:00,36.93,36.96,36.88,36.9,72200.0,25.2226,25.2431,25.1884,25.2021,72200.0
2007-08-29 12:15:00,36.89,36.94,36.88,36.93,27300.0,25.1953,25.2294,25.1884,25.2226,27300.0
2007-08-29 12:20:00,36.92,36.99,36.92,36.97,65400.0,25.2158,25.2636,25.2158,25.2499,65400.0
2007-08-29 12:25:00,36.97,37.0,36.96,37.0,60900.0,25.2499,25.2704,25.2431,25.2704,60900.0
2007-08-29 12:30:00,36.99,37.0,36.98,36.99,44900.0,25.2636,25.2704,25.2567,25.2636,44900.0
2007-08-29 12:35:00,37.0,37.0,36.89,36.94,50600.0,25.2704,25.2704,25.1953,25.2294,50600.0
2007-08-29 12:40:00,36.95,36.98,36.92,36.97,44600.0,25.2362,25.2567,25.2158,25.2499,44600.0
2007-08-29 12:45:00,36.98,36.99,36.94,36.97,62100.0,25.2567,25.2636,25.2294,25.2499,62100.0
2007-08-29 12:50:00,36.96,36.97,36.88,36.88,47400.0,25.2431,25.2499,25.1884,25.1884,47400.0
2007-08-29 12:55:00,36.89,36.89,36.8,36.8,79700.0,25.1953,25.1953,25.1338,25.1338,79700.0
2007-08-29 13:00:00,36.81,36.87,36.81,36.86,51300.0,25.1406,25.1816,25.1406,25.1748,51300.0
2007-08-29 13:05:00,36.85,36.9,36.85,36.9,30200.0,25.1679,25.2021,25.1679,25.2021,30200.0
2007-08-29 13:10:00,36.91,36.91,36.87,36.89,50200.0,25.2089,25.2089,25.1816,25.1953,50200.0
2007-08-29 13:15:00,36.89,36.91,36.87,36.89,55400.0,25.1953,25.2089,25.1816,25.1953,55400.0
2007-08-29 13:20:00,36.89,36.9,36.87,36.89,78600.0,25.1953,25.2021,25.1816,25.1953,78600.0
2007-08-29 13:25:00,36.89,36.91,36.88,36.88,66200.0,25.1953,25.2089,25.1884,25.1884,66200.0
2007-08-29 13:30:00,36.88,36.92,36.86,36.86,42300.0,25.1884,25.2158,25.1748,25.1748,42300.0
2007-08-29 13:35:00,36.87,36.87,36.84,36.87,34500.0,25.1816,25.1816,25.1611,25.1816,34500.0
2007-08-29 13:40:00,36.87,36.88,36.84,36.85,36700.0,25.1816,25.1884,25.1611,25.1679,36700.0
2007-08-29 13:45:00,36.86,36.86,36.77,36.8,62100.0,25.1748,25.1748,25.1133,25.1338,62100.0
2007-08-29 13:50:00,36.79,36.81,36.78,36.79,54700.0,25.127,25.1406,25.1201,25.127,54700.0
2007-08-29 13:55:00,36.8,36.84,36.79,36.84,35800.0,25.1338,25.1611,25.127,25.1611,35800.0
2007-08-29 14:00:00,36.84,36.93,36.83,36.92,65300.0,25.1611,25.2226,25.1543,25.2158,65300.0
2007-08-29 14:05:00,36.92,36.98,36.91,36.96,42200.0,25.2158,25.2567,25.2089,25.2431,42200.0
2007-08-29 14:10:00,36.97,37.05,36.96,37.02,112100.0,25.2499,25.3045,25.2431,25.284,112100.0
2007-08-29 14:15:00,37.02,37.05,36.98,36.99,77300.0,25.284,25.3045,25.2567,25.2636,77300.0
2007-08-29 14:20:00,37.0,37.02,37.0,37.01,37400.0,25.2704,25.284,25.2704,25.2772,37400.0
2007-08-29 14:25:00,37.01,37.01,36.98,37.0,40500.0,25.2772,25.2772,25.2567,25.2704,40500.0
2007-08-29 14:30:00,37.0,37.1,37.0,37.07,86300.0,25.2704,25.3387,25.2704,25.3182,86300.0
2007-08-29 14:35:00,37.08,37.1,37.07,37.1,62400.0,25.325,25.3387,25.3182,25.3387,62400.0
2007-08-29 14:40:00,37.1,37.1,37.05,37.06,58400.0,25.3387,25.3387,25.3045,25.3114,58400.0
2007-08-29 14:45:00,37.06,37.1,37.06,37.08,37400.0,25.3114,25.3387,25.3114,25.325,37400.0
2007-08-29 14:50:00,37.07,37.09,37.03,37.05,46400.0,25.3182,25.3319,25.2909,25.3045,46400.0
2007-08-29 14:55:00,37.03,37.04,37.0,37.01,33600.0,25.2909,25.2977,25.2704,25.2772,33600.0
2007-08-29 15:00:00,37.0,37.09,36.99,37.09,63600.0,25.2704,25.3319,25.2636,25.3319,63600.0
2007-08-29 15:05:00,37.09,37.17,37.08,37.16,71000.0,25.3319,25.3865,25.325,25.3797,71000.0
2007-08-29 15:10:00,37.16,37.3,37.16,37.27,185300.0,25.3797,25.4753,25.3797,25.4548,185300.0
2007-08-29 15:15:00,37.28,37.28,37.18,37.21,112100.0,25.4616,25.4616,25.3933,25.4138,112100.0
2007-08-29 15:20:00,37.21,37.21,37.13,37.19,92200.0,25.4138,25.4138,25.3592,25.4002,92200.0
2007-08-29 15:25:00,37.19,37.22,37.11,37.2,265700.0,25.4002,25.4206,25.3455,25.407,265700.0
2007-08-29 15:30:00,37.21,37.27,37.19,37.21,202900.0,25.4138,25.4548,25.4002,25.4138,202900.0
2007-08-29 15:35:00,37.2,37.26,37.17,37.21,227600.0,25.407,25.448,25.3865,25.4138,227600.0
2007-08-29 15:40:00,37.21,37.26,37.16,37.21,328600.0,25.4138,25.448,25.3797,25.4138,328600.0
2007-08-29 15:45:00,37.21,37.27,37.21,37.25,201000.0,25.4138,25.4548,25.4138,25.4411,201000.0
2007-08-29 15:50:00,37.25,37.43,37.24,37.42,429500.0,25.4411,25.5641,25.4343,25.5572,429500.0
2007-08-29 15:55:00,37.4,37.45,37.33,37.38,362200.0,25.5436,25.5777,25.4958,25.5299,362200.0
2007-08-30 09:30:00,36.92,37.08,36.82,37.06,233300.0,25.2158,25.325,25.1475,25.3114,233300.0
2007-08-30 09:35:00,37.05,37.22,37.05,37.2,144900.0,25.3045,25.4206,25.3045,25.407,144900.0
2007-08-30 09:40:00,37.21,37.39,37.21,37.39,157900.0,25.4138,25.5368,25.4138,25.5368,157900.0
2007-08-30 09:45:00,37.37,37.49,37.28,37.49,203100.0,25.5231,25.6051,25.4616,25.6051,203100.0
2007-08-30 09:50:00,37.48,37.69,37.48,37.61,370000.0,25.5982,25.7416,25.5982,25.687,370000.0
2007-08-30 09:55:00,37.61,37.63,37.53,37.61,206400.0,25.687,25.7007,25.6324,25.687,206400.0
2007-08-30 10:00:00,37.61,37.73,37.57,37.72,238400.0,25.687,25.769,25.6597,25.7621,238400.0
2007-08-30 10:05:00,37.73,37.76,37.61,37.69,242400.0,25.769,25.7895,25.687,25.7416,242400.0
2007-08-30 10:10:00,37.69,37.77,37.67,37.75,327300.0,25.7416,25.7963,25.728,25.7826,327300.0
2007-08-30 10:15:00,37.74,37.77,37.58,37.58,219700.0,25.7758,25.7963,25.6665,25.6665,219700.0
2007-08-30 10:20:00,37.58,37.6,37.55,37.57,185600.0,25.6665,25.6802,25.646,25.6597,185600.0
2007-08-30 10:25:00,37.57,37.62,37.55,37.56,271200.0,25.6597,25.6938,25.646,25.6529,271200.0
2007-08-30 10:30:00,37.56,37.57,37.47,37.49,164400.0,25.6529,25.6597,25.5914,25.6051,164400.0
2007-08-30 10:35:00,37.49,37.52,37.43,37.44,91900.0,25.6051,25.6255,25.5641,25.5709,91900.0
2007-08-30 10:40:00,37.44,37.5,37.41,37.47,83300.0,25.5709,25.6119,25.5504,25.5914,83300.0
2007-08-30 10:45:00,37.47,37.52,37.45,37.52,58000.0,25.5914,25.6255,25.5777,25.6255,58000.0
2007-08-30 10:50:00,37.52,37.6,37.51,37.58,83900.0,25.6255,25.6802,25.6187,25.6665,83900.0
2007-08-30 10:55:00,37.59,37.59,37.51,37.56,94100.0,25.6734,25.6734,25.6187,25.6529,94100.0
2007-08-30 11:00:00,37.55,37.57,37.5,37.52,83800.0,25.646,25.6597,25.6119,25.6255,83800.0
2007-08-30 11:05:00,37.52,37.53,37.49,37.52,59100.0,25.6255,25.6324,25.6051,25.6255,59100.0
2007-08-30 11:10:00,37.52,37.6,37.52,37.59,78800.0,25.6255,25.6802,25.6255,25.6734,78800.0
2007-08-30 11:15:00,37.59,37.68,37.58,37.68,154200.0,25.6734,25.7348,25.6665,25.7348,154200.0
2007-08-30 11:20:00,37.69,37.75,37.67,37.75,177500.0,25.7416,25.7826,25.728,25.7826,177500.0
2007-08-30 11:25:00,37.75,37.77,37.7,37.76,137200.0,25.7826,25.7963,25.7485,25.7895,137200.0
2007-08-30 11:30:00,37.76,37.79,37.72,37.78,142800.0,25.7895,25.8099,25.7621,25.8031,142800.0
2007-08-30 11:35:00,37.78,37.85,37.78,37.85,172300.0,25.8031,25.8509,25.8031,25.8509,172300.0
2007-08-30 11:40:00,37.85,37.85,37.7,37.76,203500.0,25.8509,25.8509,25.7485,25.7895,203500.0
2007-08-30 11:45:00,37.75,37.8,37.73,37.78,132200.0,25.7826,25.8168,25.769,25.8031,132200.0
2007-08-30 11:50:00,37.77,37.79,37.73,37.73,100300.0,25.7963,25.8099,25.769,25.769,100300.0
2007-08-30 11:55:00,37.73,37.79,37.73,37.78,106400.0,25.769,25.8099,25.769,25.8031,106400.0
2007-08-30 12:00:00,37.77,37.8,37.73,37.74,100200.0,25.7963,25.8168,25.769,25.7758,100200.0
2007-08-30 12:05:00,37.74,37.74,37.65,37.65,96600.0,25.7758,25.7758,25.7143,25.7143,96600.0
2007-08-30 12:10:00,37.65,37.66,37.63,37.64,68300.0,25.7143,25.7212,25.7007,25.7075,68300.0
2007-08-30 12:15:00,37.64,37.64,37.46,37.47,106800.0,25.7075,25.7075,25.5846,25.5914,106800.0
2007-08-30 12:20:00,37.48,37.48,37.38,37.44,86400.0,25.5982,25.5982,25.5299,25.5709,86400.0
2007-08-30 12:25:00,37.44,37.48,37.42,37.43,84400.0,25.5709,25.5982,25.5572,25.5641,84400.0
2007-08-30 12:30:00,37.43,37.55,37.42,37.51,66500.0,25.5641,25.646,25.5572,25.6187,66500.0
2007-08-30 12:35:00,37.52,37.56,37.49,37.52,47800.0,25.6255,25.6529,25.6051,25.6255,47800.0
2007-08-30 12:40:00,37.53,37.56,37.49,37.53,41500.0,25.6324,25.6529,25.6051,25.6324,41500.0
2007-08-30 12:45:00,37.53,37.55,37.51,37.51,61400.0,25.6324,25.646,25.6187,25.6187,61400.0
2007-08-30 12:50:00,37.51,37.55,37.5,37.54,37000.0,25.6187,25.646,25.6119,25.6392,37000.0
2007-08-30 12:55:00,37.55,37.6,37.54,37.58,38900.0,25.646,25.6802,25.6392,25.6665,38900.0
2007-08-30 13:00:00,37.58,37.6,37.55,37.58,30300.0,25.6665,25.6802,25.646,25.6665,30300.0
2007-08-30 13:05:00,37.58,37.62,37.54,37.57,68000.0,25.6665,25.6938,25.6392,25.6597,68000.0
2007-08-30 13:10:00,37.56,37.57,37.53,37.54,35500.0,25.6529,25.6597,25.6324,25.6392,35500.0
2007-08-30 13:15:00,37.54,37.57,37.52,37.53,30700.0,25.6392,25.6597,25.6255,25.6324,30700.0
2007-08-30 13:20:00,37.53,37.54,37.5,37.51,28600.0,25.6324,25.6392,25.6119,25.6187,28600.0
2007-08-30 13:25:00,37.51,37.51,37.45,37.5,67000.0,25.6187,25.6187,25.5777,25.6119,67000.0
2007-08-30 13:30:00,37.5,37.51,37.41,37.41,36500.0,25.6119,25.6187,25.5504,25.5504,36500.0
2007-08-30 13:35:00,37.42,37.46,37.41,37.46,33400.0,25.5572,25.5846,25.5504,25.5846,33400.0
2007-08-30 13:40:00,37.47,37.47,37.4,37.46,86200.0,25.5914,25.5914,25.5436,25.5846,86200.0
2007-08-30 13:45:00,37.45,37.46,37.37,37.42,88800.0,25.5777,25.5846,25.5231,25.5572,88800.0
2007-08-30 13:50:00,37.42,37.46,37.38,37.44,60100.0,25.5572,25.5846,25.5299,25.5709,60100.0
2007-08-30 13:55:00,37.45,37.49,37.42,37.48,36700.0,25.5777,25.6051,25.5572,25.5982,36700.0
2007-08-30 14:00:00,37.48,37.5,37.47,37.47,20700.0,25.5982,25.6119,25.5914,25.5914,20700.0
2007-08-30 14:05:00,37.46,37.46,37.37,37.38,32200.0,25.5846,25.5846,25.5231,25.5299,32200.0
2007-08-30 14:10:00,37.37,37.4,37.36,37.36,43700.0,25.5231,25.5436,25.5163,25.5163,43700.0
2007-08-30 14:15:00,37.37,37.39,37.36,37.36,37100.0,25.5231,25.5368,25.5163,25.5163,37100.0
2007-08-30 14:20:00,37.36,37.38,37.35,37.35,27800.0,25.5163,25.5299,25.5094,25.5094,27800.0
2007-08-30 14:25:00,37.36,37.38,37.34,37.35,60700.0,25.5163,25.5299,25.5026,25.5094,60700.0
2007-08-30 14:30:00,37.35,37.35,37.25,37.28,79500.0,25.5094,25.5094,25.4411,25.4616,79500.0
2007-08-30 14:35:00,37.27,37.32,37.26,37.28,73600.0,25.4548,25.4889,25.448,25.4616,73600.0
2007-08-30 14:40:00,37.28,37.29,37.23,37.23,48800.0,25.4616,25.4685,25.4275,25.4275,48800.0
2007-08-30 14:45:00,37.23,37.23,37.13,37.15,79400.0,25.4275,25.4275,25.3592,25.3728,79400.0
2007-08-30 14:50:00,37.15,37.19,37.11,37.18,92300.0,25.3728,25.4002,25.3455,25.3933,92300.0
2007-08-30 14:55:00,37.18,37.21,37.17,37.17,91600.0,25.3933,25.4138,25.3865,25.3865,91600.0
2007-08-30 15:00:00,37.17,37.27,37.16,37.23,92800.0,25.3865,25.4548,25.3797,25.4275,92800.0
2007-08-30 15:05:00,37.23,37.28,37.19,37.27,127800.0,25.4275,25.4616,25.4002,25.4548,127800.0
2007-08-30 15:10:00,37.26,37.28,37.22,37.23,61100.0,25.448,25.4616,25.4206,25.4275,61100.0
2007-08-30 15:15:00,37.23,37.3,37.23,37.28,85500.0,25.4275,25.4753,25.4275,25.4616,85500.0
2007-08-30 15:20:00,37.28,37.42,37.27,37.39,123900.0,25.4616,25.5572,25.4548,25.5368,123900.0
2007-08-30 15:25:00,37.4,37.42,37.34,37.36,86300.0,25.5436,25.5572,25.5026,25.5163,86300.0
2007-08-30 15:30:00,37.36,37.38,37.31,37.33,88800.0,25.5163,25.5299,25.4821,25.4958,88800.0
2007-08-30 15:35:00,37.33,37.34,37.23,37.25,173100.0,25.4958,25.5026,25.4275,25.4411,173100.0
2007-08-30 15:40:00,37.25,37.26,37.2,37.24,177400.0,25.4411,25.448,25.407,25.4343,177400.0
2007-08-30 15:45:00,37.24,37.3,37.2,37.3,164400.0,25.4343,25.4753,25.407,25.4753,164400.0
2007-08-30 15:50:00,37.3,37.3,37.25,37.25,159600.0,25.4753,25.4753,25.4411,25.4411,159600.0
2007-08-30 15:55:00,37.26,37.27,37.19,37.25,374600.0,25.448,25.4548,25.4002,25.4411,374600.0
2007-08-31 09:30:00,37.31,37.75,37.31,37.68,165500.0,25.4821,25.7826,25.4821,25.7348,165500.0
2007-08-31 09:35:00,37.68,37.69,37.35,37.39,175200.0,25.7348,25.7416,25.5094,25.5368,175200.0
2007-08-31 09:40:00,37.38,37.43,37.33,37.33,77900.0,25.5299,25.5641,25.4958,25.4958,77900.0
2007-08-31 09:45:00,37.33,37.39,37.31,37.36,94300.0,25.4958,25.5368,25.4821,25.5163,94300.0
2007-08-31 09:50:00,37.35,37.54,37.34,37.4,147200.0,25.5094,25.6392,25.5026,25.5436,147200.0
2007-08-31 09:55:00,37.4,37.48,37.34,37.45,102500.0,25.5436,25.5982,25.5026,25.5777,102500.0
2007-08-31 10:00:00,37.46,37.57,37.4,37.51,250300.0,25.5846,25.6597,25.5436,25.6187,250300.0
2007-08-31 10:05:00,37.52,37.61,37.45,37.47,134300.0,25.6255,25.687,25.5777,25.5914,134300.0
2007-08-31 10:10:00,37.45,37.55,37.35,37.38,172700.0,25.5777,25.646,25.5094,25.5299,172700.0
2007-08-31 10:15:00,37.38,37.41,37.35,37.39,109900.0,25.5299,25.5504,25.5094,25.5368,109900.0
2007-08-31 10:20:00,37.38,37.41,37.32,37.4,135900.0,25.5299,25.5504,25.4889,25.5436,135900.0
2007-08-31 10:25:00,37.41,37.44,37.34,37.39,102300.0,25.5504,25.5709,25.5026,25.5368,102300.0
2007-08-31 10:30:00,37.39,37.42,37.34,37.34,79200.0,25.5368,25.5572,25.5026,25.5026,79200.0
2007-08-31 10:35:00,37.34,37.39,37.31,37.32,61100.0,25.5026,25.5368,25.4821,25.4889,61100.0
2007-08-31 10:40:00,37.32,37.4,37.31,37.38,75100.0,25.4889,25.5436,25.4821,25.5299,75100.0
2007-08-31 10:45:00,37.37,37.38,37.31,37.34,138700.0,25.5231,25.5299,25.4821,25.5026,138700.0
2007-08-31 10:50:00,37.35,37.35,37.31,37.34,30700.0,25.5094,25.5094,25.4821,25.5026,30700.0
2007-08-31 10:55:00,37.34,37.37,37.31,37.32,62000.0,25.5026,25.5231,25.4821,25.4889,62000.0
2007-08-31 11:00:00,37.33,37.4,37.29,37.31,102000.0,25.4958,25.5436,25.4685,25.4821,102000.0
2007-08-31 11:05:00,37.31,37.34,37.28,37.33,92400.0,25.4821,25.5026,25.4616,25.4958,92400.0
2007-08-31 11:10:00,37.33,37.4,37.31,37.4,93400.0,25.4958,25.5436,25.4821,25.5436,93400.0
2007-08-31 11:15:00,37.4,37.44,37.35,37.41,94800.0,25.5436,25.5709,25.5094,25.5504,94800.0
2007-08-31 11:20:00,37.42,37.42,37.37,37.41,68700.0,25.5572,25.5572,25.5231,25.5504,68700.0
2007-08-31 11:25:00,37.42,37.49,37.42,37.45,76800.0,25.5572,25.6051,25.5572,25.5777,76800.0
2007-08-31 11:30:00,37.45,37.55,37.45,37.55,141100.0,25.5777,25.646,25.5777,25.646,141100.0
2007-08-31 11:35:00,37.56,37.57,37.51,37.55,91200.0,25.6529,25.6597,25.6187,25.646,91200.0
2007-08-31 11:40:00,37.54,37.57,37.52,37.53,43200.0,25.6392,25.6597,25.6255,25.6324,43200.0
2007-08-31 11:45:00,37.54,37.57,37.51,37.56,68000.0,25.6392,25.6597,25.6187,25.6529,68000.0
2007-08-31 11:50:00,37.56,37.61,37.56,37.6,64100.0,25.6529,25.687,25.6529,25.6802,64100.0
2007-08-31 11:55:00,37.6,37.64,37.58,37.62,79200.0,25.6802,25.7075,25.6665,25.6938,79200.0
2007-08-31 12:00:00,37.61,37.63,37.59,37.61,74400.0,25.687,25.7007,25.6734,25.687,74400.0
2007-08-31 12:05:00,37.61,37.63,37.6,37.62,38200.0,25.687,25.7007,25.6802,25.6938,38200.0
2007-08-31 12:10:00,37.62,37.71,37.62,37.7,141300.0,25.6938,25.7553,25.6938,25.7485,141300.0
2007-08-31 12:15:00,37.71,37.75,37.7,37.74,79000.0,25.7553,25.7826,25.7485,25.7758,79000.0
2007-08-31 12:20:00,37.75,37.76,37.72,37.74,179600.0,25.7826,25.7895,25.7621,25.7758,179600.0
2007-08-31 12:25:00,37.74,37.75,37.7,37.75,136600.0,25.7758,25.7826,25.7485,25.7826,136600.0
2007-08-31 12:30:00,37.75,37.87,37.74,37.83,197700.0,25.7826,25.8646,25.7758,25.8373,197700.0
2007-08-31 12:35:00,37.83,37.9,37.83,37.88,137800.0,25.8373,25.8851,25.8373,25.8714,137800.0
2007-08-31 12:40:00,37.88,37.91,37.83,37.86,106900.0,25.8714,25.8919,25.8373,25.8578,106900.0
2007-08-31 12:45:00,37.86,37.88,37.8,37.82,69400.0,25.8578,25.8714,25.8168,25.8304,69400.0
2007-08-31 12:50:00,37.81,37.82,37.77,37.77,42100.0,25.8236,25.8304,25.7963,25.7963,42100.0
2007-08-31 12:55:00,37.77,37.79,37.76,37.77,55900.0,25.7963,25.8099,25.7895,25.7963,55900.0
2007-08-31 13:00:00,37.78,37.8,37.75,37.79,67000.0,25.8031,25.8168,25.7826,25.8099,67000.0
2007-08-31 13:05:00,37.8,37.81,37.78,37.8,33100.0,25.8168,25.8236,25.8031,25.8168,33100.0
2007-08-31 13:10:00,37.8,37.81,37.8,37.81,23000.0,25.8168,25.8236,25.8168,25.8236,23000.0
2007-08-31 13:15:00,37.8,37.81,37.79,37.8,58400.0,25.8168,25.8236,25.8099,25.8168,58400.0
2007-08-31 13:20:00,37.8,37.8,37.75,37.75,68600.0,25.8168,25.8168,25.7826,25.7826,68600.0
2007-08-31 13:25:00,37.75,37.8,37.75,37.79,31600.0,25.7826,25.8168,25.7826,25.8099,31600.0
2007-08-31 13:30:00,37.79,37.8,37.73,37.74,49500.0,25.8099,25.8168,25.769,25.7758,49500.0
2007-08-31 13:35:00,37.74,37.77,37.74,37.76,34200.0,25.7758,25.7963,25.7758,25.7895,34200.0
2007-08-31 13:40:00,37.75,37.8,37.75,37.76,69600.0,25.7826,25.8168,25.7826,25.7895,69600.0
2007-08-31 13:45:00,37.76,37.77,37.72,37.72,73300.0,25.7895,25.7963,25.7621,25.7621,73300.0
2007-08-31 13:50:00,37.71,37.72,37.67,37.7,54000.0,25.7553,25.7621,25.728,25.7485,54000.0
2007-08-31 13:55:00,37.7,37.7,37.68,37.69,43600.0,25.7485,25.7485,25.7348,25.7416,43600.0
2007-08-31 14:00:00,37.68,37.75,37.68,37.72,119700.0,25.7348,25.7826,25.7348,25.7621,119700.0
2007-08-31 14:05:00,37.72,37.72,37.68,37.7,55800.0,25.7621,25.7621,25.7348,25.7485,55800.0
2007-08-31 14:10:00,37.7,37.71,37.68,37.7,47100.0,25.7485,25.7553,25.7348,25.7485,47100.0
2007-08-31 14:15:00,37.69,37.74,37.69,37.74,44800.0,25.7416,25.7758,25.7416,25.7758,44800.0
2007-08-31 14:20:00,37.74,37.74,37.67,37.67,49600.0,25.7758,25.7758,25.728,25.728,49600.0
2007-08-31 14:25:00,37.68,37.73,37.66,37.73,52600.0,25.7348,25.769,25.7212,25.769,52600.0
2007-08-31 14:30:00,37.72,37.75,37.68,37.75,59300.0,25.7621,25.7826,25.7348,25.7826,59300.0
2007-08-31 14:35:00,37.74,37.77,37.71,37.76,78900.0,25.7758,25.7963,25.7553,25.7895,78900.0
2007-08-31 14:40:00,37.76,37.79,37.73,37.78,106000.0,25.7895,25.8099,25.769,25.8031,106000.0
2007-08-31 14:45:00,37.78,37.84,37.77,37.82,97900.0,25.8031,25.8441,25.7963,25.8304,97900.0
2007-08-31 14:50:00,37.82,37.85,37.81,37.85,102800.0,25.8304,25.8509,25.8236,25.8509,102800.0
2007-08-31 14:55:00,37.83,37.83,37.76,37.76,113600.0,25.8373,25.8373,25.7895,25.7895,113600.0
2007-08-31 15:00:00,37.76,37.9,37.76,37.9,318200.0,25.7895,25.8851,25.7895,25.8851,318200.0
2007-08-31 15:05:00,37.9,37.97,37.89,37.94,168300.0,25.8851,25.9329,25.8782,25.9124,168300.0
2007-08-31 15:10:00,37.94,38.0,37.92,37.99,277700.0,25.9124,25.9534,25.8987,25.9465,277700.0
2007-08-31 15:15:00,37.99,38.04,37.91,37.98,505400.0,25.9465,25.9807,25.8919,25.9397,505400.0
2007-08-31 15:20:00,37.98,37.98,37.91,37.93,265800.0,25.9397,25.9397,25.8919,25.9056,265800.0
2007-08-31 15:25:00,37.93,37.95,37.9,37.9,103300.0,25.9056,25.9192,25.8851,25.8851,103300.0
2007-08-31 15:30:00,37.91,37.93,37.88,37.9,130400.0,25.8919,25.9056,25.8714,25.8851,130400.0
2007-08-31 15:35:00,37.9,37.97,37.89,37.93,138200.0,25.8851,25.9329,25.8782,25.9056,138200.0
2007-08-31 15:40:00,37.93,38.0,37.92,38.0,163000.0,25.9056,25.9534,25.8987,25.9534,163000.0
2007-08-31 15:45:00,38.0,38.0,37.95,37.95,119500.0,25.9534,25.9534,25.9192,25.9192,119500.0
2007-08-31 15:50:00,37.95,37.96,37.86,37.86,149500.0,25.9192,25.9261,25.8578,25.8578,149500.0
2007-08-31 15:55:00,37.87,37.87,37.74,37.74,340000.0,25.8646,25.8646,25.7758,25.7758,340000.0
2007-09-04 09:30:00,38.08,38.15,37.42,38.06,218900.0,26.008,26.0558,25.5572,25.9944,218900.0
2007-09-04 09:35:00,38.03,38.2,37.98,38.01,168600.0,25.9739,26.09,25.9397,25.9602,168600.0
2007-09-04 09:40:00,38.01,38.05,37.92,37.98,95500.0,25.9602,25.9875,25.8987,25.9397,95500.0
2007-09-04 09:45:00,37.96,38.05,37.95,38.04,63600.0,25.9261,25.9875,25.9192,25.9807,63600.0
2007-09-04 09:50:00,38.04,38.08,38.01,38.03,130800.0,25.9807,26.008,25.9602,25.9739,130800.0
2007-09-04 09:55:00,38.02,38.09,38.02,38.09,96200.0,25.967,26.0148,25.967,26.0148,96200.0
2007-09-04 10:00:00,38.09,38.15,38.05,38.05,83800.0,26.0148,26.0558,25.9875,25.9875,83800.0
2007-09-04 10:05:00,38.05,38.11,38.02,38.03,54600.0,25.9875,26.0285,25.967,25.9739,54600.0
2007-09-04 10:10:00,38.03,38.05,37.96,37.98,134800.0,25.9739,25.9875,25.9261,25.9397,134800.0
2007-09-04 10:15:00,37.98,37.99,37.92,37.92,70000.0,25.9397,25.9465,25.8987,25.8987,70000.0
2007-09-04 10:20:00,37.93,37.96,37.9,37.91,81100.0,25.9056,25.9261,25.8851,25.8919,81100.0
2007-09-04 10:25:00,37.91,38.08,37.9,38.0,164700.0,25.8919,26.008,25.8851,25.9534,164700.0
2007-09-04 10:30:00,38.0,38.05,37.99,38.02,59700.0,25.9534,25.9875,25.9465,25.967,59700.0
2007-09-04 10:35:00,38.03,38.09,38.01,38.09,128900.0,25.9739,26.0148,25.9602,26.0148,128900.0
2007-09-04 10:40:00,38.08,38.11,38.07,38.07,80400.0,26.008,26.0285,26.0012,26.0012,80400.0
2007-09-04 10:45:00,38.06,38.15,38.06,38.12,112800.0,25.9944,26.0558,25.9944,26.0353,112800.0
2007-09-04 10:50:00,38.11,38.15,38.11,38.15,98300.0,26.0285,26.0558,26.0285,26.0558,98300.0
2007-09-04 10:55:00,38.15,38.19,38.11,38.13,146600.0,26.0558,26.0831,26.0285,26.0422,146600.0
2007-09-04 11:00:00,38.13,38.17,38.12,38.17,109200.0,26.0422,26.0695,26.0353,26.0695,109200.0
2007-09-04 11:05:00,38.17,38.18,38.14,38.16,116000.0,26.0695,26.0763,26.049,26.0627,116000.0
2007-09-04 11:10:00,38.16,38.16,38.1,38.15,102900.0,26.0627,26.0627,26.0217,26.0558,102900.0
2007-09-04 11:15:00,38.15,38.21,38.13,38.19,150400.0,26.0558,26.0968,26.0422,26.0831,150400.0
2007-09-04 11:20:00,38.2,38.28,38.18,38.26,130400.0,26.09,26.1446,26.0763,26.1309,130400.0
2007-09-04 11:25:00,38.27,38.28,38.17,38.18,98700.0,26.1378,26.1446,26.0695,26.0763,98700.0
2007-09-04 11:30:00,38.18,38.25,38.16,38.25,73900.0,26.0763,26.1241,26.0627,26.1241,73900.0
2007-09-04 11:35:00,38.25,38.28,38.24,38.26,77600.0,26.1241,26.1446,26.1173,26.1309,77600.0
2007-09-04 11:40:00,38.26,38.26,38.17,38.19,71400.0,26.1309,26.1309,26.0695,26.0831,71400.0
2007-09-04 11:45:00,38.18,38.21,38.17,38.2,113000.0,26.0763,26.0968,26.0695,26.09,113000.0
2007-09-04 11:50:00,38.21,38.23,38.18,38.23,61800.0,26.0968,26.1105,26.0763,26.1105,61800.0
2007-09-04 11:55:00,38.22,38.23,38.19,38.2,80300.0,26.1036,26.1105,26.0831,26.09,80300.0
2007-09-04 12:00:00,38.2,38.25,38.19,38.22,140100.0,26.09,26.1241,26.0831,26.1036,140100.0
2007-09-04 12:05:00,38.22,38.26,38.19,38.26,100600.0,26.1036,26.1309,26.0831,26.1309,100600.0
2007-09-04 12:10:00,38.27,38.27,38.2,38.2,41600.0,26.1378,26.1378,26.09,26.09,41600.0
2007-09-04 12:15:00,38.21,38.21,38.18,38.2,60800.0,26.0968,26.0968,26.0763,26.09,60800.0
2007-09-04 12:20:00,38.2,38.22,38.18,38.21,43100.0,26.09,26.1036,26.0763,26.0968,43100.0
2007-09-04 12:25:00,38.21,38.23,38.19,38.22,58300.0,26.0968,26.1105,26.0831,26.1036,58300.0
2007-09-04 12:30:00,38.21,38.22,38.19,38.19,39600.0,26.0968,26.1036,26.0831,26.0831,39600.0
2007-09-04 12:35:00,38.19,38.2,38.14,38.15,57000.0,26.0831,26.09,26.049,26.0558,57000.0
2007-09-04 12:40:00,38.14,38.15,38.12,38.14,40900.0,26.049,26.0558,26.0353,26.049,40900.0
2007-09-04 12:45:00,38.15,38.15,38.12,38.12,46000.0,26.0558,26.0558,26.0353,26.0353,46000.0
2007-09-04 12:50:00,38.11,38.12,38.03,38.03,115000.0,26.0285,26.0353,25.9739,25.9739,115000.0
2007-09-04 12:55:00,38.02,38.06,38.0,38.04,93300.0,25.967,25.9944,25.9534,25.9807,93300.0
2007-09-04 13:00:00,38.04,38.07,38.03,38.07,70400.0,25.9807,26.0012,25.9739,26.0012,70400.0
2007-09-04 13:05:00,38.07,38.08,38.04,38.06,54400.0,26.0012,26.008,25.9807,25.9944,54400.0
2007-09-04 13:10:00,38.05,38.16,38.05,38.13,143800.0,25.9875,26.0627,25.9875,26.0422,143800.0
2007-09-04 13:15:00,38.14,38.15,38.1,38.1,47500.0,26.049,26.0558,26.0217,26.0217,47500.0
2007-09-04 13:20:00,38.1,38.17,38.1,38.17,56900.0,26.0217,26.0695,26.0217,26.0695,56900.0
2007-09-04 13:25:00,38.17,38.18,38.15,38.18,53200.0,26.0695,26.0763,26.0558,26.0763,53200.0
2007-09-04 13:30:00,38.18,38.21,38.17,38.2,79800.0,26.0763,26.0968,26.0695,26.09,79800.0
2007-09-04 13:35:00,38.2,38.21,38.15,38.18,65100.0,26.09,26.0968,26.0558,26.0763,65100.0
2007-09-04 13:40:00,38.18,38.24,38.18,38.24,53900.0,26.0763,26.1173,26.0763,26.1173,53900.0
2007-09-04 13:45:00,38.24,38.3,38.23,38.25,137700.0,26.1173,26.1583,26.1105,26.1241,137700.0
2007-09-04 13:50:00,38.25,38.29,38.2,38.2,39500.0,26.1241,26.1514,26.09,26.09,39500.0
2007-09-04 13:55:00,38.21,38.29,38.21,38.24,32200.0,26.0968,26.1514,26.0968,26.1173,32200.0
2007-09-04 14:00:00,38.25,38.26,38.2,38.25,51800.0,26.1241,26.1309,26.09,26.1241,51800.0
2007-09-04 14:05:00,38.25,38.29,38.25,38.27,62800.0,26.1241,26.1514,26.1241,26.1378,62800.0
2007-09-04 14:10:00,38.27,38.3,38.27,38.29,72700.0,26.1378,26.1583,26.1378,26.1514,72700.0
2007-09-04 14:15:00,38.28,38.32,38.26,38.32,121100.0,26.1446,26.1719,26.1309,26.1719,121100.0
2007-09-04 14:20:00,38.32,38.33,38.3,38.32,69300.0,26.1719,26.1788,26.1583,26.1719,69300.0
2007-09-04 14:25:00,38.33,38.35,38.26,38.27,86300.0,26.1788,26.1924,26.1309,26.1378,86300.0
2007-09-04 14:30:00,38.28,38.36,38.28,38.35,59800.0,26.1446,26.1992,26.1446,26.1924,59800.0
2007-09-04 14:35:00,38.34,38.35,38.3,38.31,86800.0,26.1856,26.1924,26.1583,26.1651,86800.0
2007-09-04 14:40:00,38.31,38.32,38.27,38.3,113100.0,26.1651,26.1719,26.1378,26.1583,113100.0
2007-09-04 14:45:00,38.3,38.32,38.27,38.27,81100.0,26.1583,26.1719,26.1378,26.1378,81100.0
2007-09-04 14:50:00,38.27,38.28,38.27,38.28,59600.0,26.1378,26.1446,26.1378,26.1446,59600.0
2007-09-04 14:55:00,38.27,38.28,38.26,38.27,93400.0,26.1378,26.1446,26.1309,26.1378,93400.0
2007-09-04 15:00:00,38.28,38.31,38.27,38.31,86400.0,26.1446,26.1651,26.1378,26.1651,86400.0
2007-09-04 15:05:00,38.3,38.31,38.28,38.29,92300.0,26.1583,26.1651,26.1446,26.1514,92300.0
2007-09-04 15:10:00,38.3,38.3,38.28,38.28,53800.0,26.1583,26.1583,26.1446,26.1446,53800.0
2007-09-04 15:15:00,38.28,38.29,38.27,38.29,52000.0,26.1446,26.1514,26.1378,26.1514,52000.0
2007-09-04 15:20:00,38.28,38.3,38.27,38.3,72200.0,26.1446,26.1583,26.1378,26.1583,72200.0
2007-09-04 15:25:00,38.3,38.33,38.29,38.3,80500.0,26.1583,26.1788,26.1514,26.1583,80500.0
2007-09-04 15:30:00,38.31,38.32,38.27,38.31,87600.0,26.1651,26.1719,26.1378,26.1651,87600.0
2007-09-04 15:35:00,38.32,38.33,38.3,38.33,93400.0,26.1719,26.1788,26.1583,26.1788,93400.0
2007-09-04 15:40:00,38.33,38.35,38.24,38.24,127500.0,26.1788,26.1924,26.1173,26.1173,127500.0
2007-09-04 15:45:00,38.24,38.26,38.23,38.25,354400.0,26.1173,26.1309,26.1105,26.1241,354400.0
2007-09-04 15:50:00,38.26,38.26,38.22,38.26,157000.0,26.1309,26.1309,26.1036,26.1309,157000.0
2007-09-04 15:55:00,38.26,38.32,38.25,38.32,298800.0,26.1309,26.1719,26.1241,26.1719,298800.0
2007-09-05 09:30:00,38.34,38.41,37.75,37.95,215200.0,26.1856,26.2334,25.7826,25.9192,215200.0
2007-09-05 09:35:00,37.95,37.99,37.58,37.59,152500.0,25.9192,25.9465,25.6665,25.6734,152500.0
2007-09-05 09:40:00,37.57,37.69,37.55,37.65,176300.0,25.6597,25.7416,25.646,25.7143,176300.0
2007-09-05 09:45:00,37.66,37.76,37.65,37.69,170600.0,25.7212,25.7895,25.7143,25.7416,170600.0
2007-09-05 09:50:00,37.71,37.83,37.7,37.75,141800.0,25.7553,25.8373,25.7485,25.7826,141800.0
2007-09-05 09:55:00,37.75,37.78,37.7,37.72,211000.0,25.7826,25.8031,25.7485,25.7621,211000.0
2007-09-05 10:00:00,37.72,37.72,37.55,37.56,208800.0,25.7621,25.7621,25.646,25.6529,208800.0
2007-09-05 10:05:00,37.56,37.61,37.51,37.54,180900.0,25.6529,25.687,25.6187,25.6392,180900.0
2007-09-05 10:10:00,37.54,37.57,37.49,37.5,218200.0,25.6392,25.6597,25.6051,25.6119,218200.0
2007-09-05 10:15:00,37.5,37.52,37.46,37.5,170100.0,25.6119,25.6255,25.5846,25.6119,170100.0
2007-09-05 10:20:00,37.5,37.56,37.5,37.54,142600.0,25.6119,25.6529,25.6119,25.6392,142600.0
2007-09-05 10:25:00,37.54,37.62,37.53,37.58,112900.0,25.6392,25.6938,25.6324,25.6665,112900.0
2007-09-05 10:30:00,37.58,37.62,37.57,37.59,107000.0,25.6665,25.6938,25.6597,25.6734,107000.0
2007-09-05 10:35:00,37.58,37.61,37.57,37.58,95400.0,25.6665,25.687,25.6597,25.6665,95400.0
2007-09-05 10:40:00,37.59,37.72,37.58,37.71,181700.0,25.6734,25.7621,25.6665,25.7553,181700.0
2007-09-05 10:45:00,37.7,37.78,37.65,37.66,107900.0,25.7485,25.8031,25.7143,25.7212,107900.0
2007-09-05 10:50:00,37.67,37.73,37.64,37.7,71200.0,25.728,25.769,25.7075,25.7485,71200.0
2007-09-05 10:55:00,37.7,37.71,37.65,37.65,107600.0,25.7485,25.7553,25.7143,25.7143,107600.0
2007-09-05 11:00:00,37.65,37.67,37.58,37.6,125200.0,25.7143,25.728,25.6665,25.6802,125200.0
2007-09-05 11:05:00,37.6,37.64,37.59,37.6,99100.0,25.6802,25.7075,25.6734,25.6802,99100.0
2007-09-05 11:10:00,37.6,37.64,37.59,37.6,77600.0,25.6802,25.7075,25.6734,25.6802,77600.0
2007-09-05 11:15:00,37.6,37.61,37.57,37.6,60700.0,25.6802,25.687,25.6597,25.6802,60700.0
2007-09-05 11:20:00,37.58,37.61,37.54,37.55,75700.0,25.6665,25.687,25.6392,25.646,75700.0
2007-09-05 11:25:00,37.54,37.62,37.54,37.62,103100.0,25.6392,25.6938,25.6392,25.6938,103100.0
2007-09-05 11:30:00,37.62,37.7,37.6,37.66,98300.0,25.6938,25.7485,25.6802,25.7212,98300.0
2007-09-05 11:35:00,37.66,37.73,37.61,37.68,91000.0,25.7212,25.769,25.687,25.7348,91000.0
2007-09-05 11:40:00,37.67,37.69,37.62,37.62,92100.0,25.728,25.7416,25.6938,25.6938,92100.0
2007-09-05 11:45:00,37.62,37.66,37.61,37.63,100900.0,25.6938,25.7212,25.687,25.7007,100900.0
2007-09-05 11:50:00,37.63,37.64,37.61,37.62,63800.0,25.7007,25.7075,25.687,25.6938,63800.0
2007-09-05 11:55:00,37.63,37.7,37.63,37.69,49700.0,25.7007,25.7485,25.7007,25.7416,49700.0
2007-09-05 12:00:00,37.69,37.7,37.66,37.7,75900.0,25.7416,25.7485,25.7212,25.7485,75900.0
2007-09-05 12:05:00,37.69,37.73,37.69,37.72,95600.0,25.7416,25.769,25.7416,25.7621,95600.0
2007-09-05 12:10:00,37.72,37.85,37.72,37.84,97500.0,25.7621,25.8509,25.7621,25.8441,97500.0
2007-09-05 12:15:00,37.84,37.87,37.79,37.84,106200.0,25.8441,25.8646,25.8099,25.8441,106200.0
2007-09-05 12:20:00,37.83,37.94,37.83,37.93,137100.0,25.8373,25.9124,25.8373,25.9056,137100.0
2007-09-05 12:25:00,37.93,38.0,37.93,37.98,141900.0,25.9056,25.9534,25.9056,25.9397,141900.0
2007-09-05 12:30:00,37.98,37.98,37.94,37.94,71000.0,25.9397,25.9397,25.9124,25.9124,71000.0
2007-09-05 12:35:00,37.95,37.96,37.92,37.92,63400.0,25.9192,25.9261,25.8987,25.8987,63400.0
2007-09-05 12:40:00,37.92,37.95,37.91,37.94,56700.0,25.8987,25.9192,25.8919,25.9124,56700.0
2007-09-05 12:45:00,37.93,37.94,37.89,37.93,80100.0,25.9056,25.9124,25.8782,25.9056,80100.0
2007-09-05 12:50:00,37.94,38.04,37.91,38.03,225900.0,25.9124,25.9807,25.8919,25.9739,225900.0
2007-09-05 12:55:00,38.03,38.04,37.98,38.03,97000.0,25.9739,25.9807,25.9397,25.9739,97000.0
2007-09-05 13:00:00,38.02,38.1,38.02,38.09,98100.0,25.967,26.0217,25.967,26.0148,98100.0
2007-09-05 13:05:00,38.09,38.09,37.98,37.98,161800.0,26.0148,26.0148,25.9397,25.9397,161800.0
2007-09-05 13:10:00,37.97,37.98,37.87,37.88,188100.0,25.9329,25.9397,25.8646,25.8714,188100.0
2007-09-05 13:15:00,37.89,38.07,37.89,38.06,119200.0,25.8782,26.0012,25.8782,25.9944,119200.0
2007-09-05 13:20:00,38.06,38.06,37.95,37.97,81300.0,25.9944,25.9944,25.9192,25.9329,81300.0
2007-09-05 13:25:00,37.97,37.99,37.91,37.92,121000.0,25.9329,25.9465,25.8919,25.8987,121000.0
2007-09-05 13:30:00,37.91,37.92,37.78,37.81,184500.0,25.8919,25.8987,25.8031,25.8236,184500.0
2007-09-05 13:35:00,37.81,37.86,37.81,37.85,99400.0,25.8236,25.8578,25.8236,25.8509,99400.0
2007-09-05 13:40:00,37.84,37.87,37.84,37.86,66400.0,25.8441,25.8646,25.8441,25.8578,66400.0
2007-09-05 13:45:00,37.86,37.9,37.85,37.87,41400.0,25.8578,25.8851,25.8509,25.8646,41400.0
2007-09-05 13:50:00,37.87,37.9,37.84,37.9,75700.0,25.8646,25.8851,25.8441,25.8851,75700.0
2007-09-05 13:55:00,37.89,37.9,37.86,37.89,52600.0,25.8782,25.8851,25.8578,25.8782,52600.0
2007-09-05 14:00:00,37.9,37.95,37.83,37.85,134900.0,25.8851,25.9192,25.8373,25.8509,134900.0
2007-09-05 14:05:00,37.86,37.9,37.81,37.86,112800.0,25.8578,25.8851,25.8236,25.8578,112800.0
2007-09-05 14:10:00,37.87,37.89,37.82,37.85,69000.0,25.8646,25.8782,25.8304,25.8509,69000.0
2007-09-05 14:15:00,37.85,37.9,37.83,37.85,84000.0,25.8509,25.8851,25.8373,25.8509,84000.0
2007-09-05 14:20:00,37.86,37.86,37.82,37.84,152500.0,25.8578,25.8578,25.8304,25.8441,152500.0
2007-09-05 14:25:00,37.84,37.87,37.81,37.81,134700.0,25.8441,25.8646,25.8236,25.8236,134700.0
2007-09-05 14:30:00,37.81,37.88,37.8,37.84,113200.0,25.8236,25.8714,25.8168,25.8441,113200.0
2007-09-05 14:35:00,37.85,37.96,37.85,37.96,79100.0,25.8509,25.9261,25.8509,25.9261,79100.0
2007-09-05 14:40:00,37.96,37.98,37.9,37.93,113300.0,25.9261,25.9397,25.8851,25.9056,113300.0
2007-09-05 14:45:00,37.93,37.94,37.85,37.86,138900.0,25.9056,25.9124,25.8509,25.8578,138900.0
2007-09-05 14:50:00,37.87,37.87,37.81,37.87,104300.0,25.8646,25.8646,25.8236,25.8646,104300.0
2007-09-05 14:55:00,37.87,37.9,37.86,37.89,72600.0,25.8646,25.8851,25.8578,25.8782,72600.0
2007-09-05 15:00:00,37.89,37.92,37.85,37.9,98800.0,25.8782,25.8987,25.8509,25.8851,98800.0
2007-09-05 15:05:00,37.9,38.0,37.89,37.94,100100.0,25.8851,25.9534,25.8782,25.9124,100100.0
2007-09-05 15:10:00,37.93,38.01,37.93,38.0,89900.0,25.9056,25.9602,25.9056,25.9534,89900.0
2007-09-05 15:15:00,38.0,38.07,37.98,38.04,100200.0,25.9534,26.0012,25.9397,25.9807,100200.0
2007-09-05 15:20:00,38.03,38.06,37.95,38.0,188000.0,25.9739,25.9944,25.9192,25.9534,188000.0
2007-09-05 15:25:00,38.0,38.02,37.96,38.0,67500.0,25.9534,25.967,25.9261,25.9534,67500.0
2007-09-05 15:30:00,38.0,38.04,37.99,38.01,130700.0,25.9534,25.9807,25.9465,25.9602,130700.0
2007-09-05 15:35:00,38.02,38.02,37.96,38.0,166200.0,25.967,25.967,25.9261,25.9534,166200.0
2007-09-05 15:40:00,38.0,38.09,38.0,38.05,135100.0,25.9534,26.0148,25.9534,25.9875,135100.0
2007-09-05 15:45:00,38.05,38.14,38.04,38.13,160900.0,25.9875,26.049,25.9807,26.0422,160900.0
2007-09-05 15:50:00,38.12,38.16,38.02,38.06,171700.0,26.0353,26.0627,25.967,25.9944,171700.0
2007-09-05 15:55:00,38.06,38.08,37.98,38.0,236900.0,25.9944,26.008,25.9397,25.9534,236900.0
2007-09-06 09:30:00,37.78,38.29,37.78,38.18,230900.0,25.8031,26.1514,25.8031,26.0763,230900.0
2007-09-06 09:35:00,38.16,38.18,37.8,37.82,459100.0,26.0627,26.0763,25.8168,25.8304,459100.0
2007-09-06 09:40:00,37.82,37.83,37.57,37.72,142600.0,25.8304,25.8373,25.6597,25.7621,142600.0
2007-09-06 09:45:00,37.72,37.75,37.66,37.73,67400.0,25.7621,25.7826,25.7212,25.769,67400.0
2007-09-06 09:50:00,37.74,37.77,37.68,37.7,112000.0,25.7758,25.7963,25.7348,25.7485,112000.0
2007-09-06 09:55:00,37.7,37.74,37.65,37.71,73300.0,25.7485,25.7758,25.7143,25.7553,73300.0
2007-09-06 10:00:00,37.71,37.76,37.7,37.7,97900.0,25.7553,25.7895,25.7485,25.7485,97900.0
2007-09-06 10:05:00,37.7,37.88,37.7,37.85,119700.0,25.7485,25.8714,25.7485,25.8509,119700.0
2007-09-06 10:10:00,37.85,37.98,37.83,37.9,89500.0,25.8509,25.9397,25.8373,25.8851,89500.0
2007-09-06 10:15:00,37.9,37.92,37.77,37.9,90500.0,25.8851,25.8987,25.7963,25.8851,90500.0
2007-09-06 10:20:00,37.89,37.96,37.87,37.88,81800.0,25.8782,25.9261,25.8646,25.8714,81800.0
2007-09-06 10:25:00,37.89,37.98,37.88,37.98,149000.0,25.8782,25.9397,25.8714,25.9397,149000.0
2007-09-06 10:30:00,37.97,38.1,37.95,38.1,101800.0,25.9329,26.0217,25.9192,26.0217,101800.0
2007-09-06 10:35:00,38.09,38.1,37.99,38.04,113300.0,26.0148,26.0217,25.9465,25.9807,113300.0
2007-09-06 10:40:00,38.04,38.07,38.03,38.05,78500.0,25.9807,26.0012,25.9739,25.9875,78500.0
2007-09-06 10:45:00,38.04,38.06,38.02,38.05,76100.0,25.9807,25.9944,25.967,25.9875,76100.0
2007-09-06 10:50:00,38.05,38.12,38.05,38.07,131200.0,25.9875,26.0353,25.9875,26.0012,131200.0
2007-09-06 10:55:00,38.08,38.13,38.07,38.09,84600.0,26.008,26.0422,26.0012,26.0148,84600.0
2007-09-06 11:00:00,38.09,38.1,38.01,38.03,54700.0,26.0148,26.0217,25.9602,25.9739,54700.0
2007-09-06 11:05:00,38.03,38.03,37.92,37.93,101800.0,25.9739,25.9739,25.8987,25.9056,101800.0
2007-09-06 11:10:00,37.92,37.95,37.91,37.94,73300.0,25.8987,25.9192,25.8919,25.9124,73300.0
2007-09-06 11:15:00,37.94,37.98,37.92,37.98,75600.0,25.9124,25.9397,25.8987,25.9397,75600.0
2007-09-06 11:20:00,37.98,38.02,37.96,37.97,265700.0,25.9397,25.967,25.9261,25.9329,265700.0
2007-09-06 11:25:00,37.97,38.0,37.92,37.94,57700.0,25.9329,25.9534,25.8987,25.9124,57700.0
2007-09-06 11:30:00,37.94,38.0,37.94,37.96,67600.0,25.9124,25.9534,25.9124,25.9261,67600.0
2007-09-06 11:35:00,37.96,37.98,37.88,37.9,64900.0,25.9261,25.9397,25.8714,25.8851,64900.0
2007-09-06 11:40:00,37.9,37.94,37.88,37.93,65000.0,25.8851,25.9124,25.8714,25.9056,65000.0
2007-09-06 11:45:00,37.93,38.0,37.92,37.94,51100.0,25.9056,25.9534,25.8987,25.9124,51100.0
2007-09-06 11:50:00,37.95,38.0,37.92,37.95,66400.0,25.9192,25.9534,25.8987,25.9192,66400.0
2007-09-06 11:55:00,37.95,37.98,37.94,37.96,52100.0,25.9192,25.9397,25.9124,25.9261,52100.0
2007-09-06 12:00:00,37.95,37.95,37.92,37.92,26500.0,25.9192,25.9192,25.8987,25.8987,26500.0
2007-09-06 12:05:00,37.92,37.95,37.91,37.91,23700.0,25.8987,25.9192,25.8919,25.8919,23700.0
2007-09-06 12:10:00,37.9,38.0,37.9,38.0,130300.0,25.8851,25.9534,25.8851,25.9534,130300.0
2007-09-06 12:15:00,38.0,38.09,37.99,38.09,105500.0,25.9534,26.0148,25.9465,26.0148,105500.0
2007-09-06 12:20:00,38.09,38.1,38.0,38.02,72900.0,26.0148,26.0217,25.9534,25.967,72900.0
2007-09-06 12:25:00,38.01,38.04,37.98,38.01,115700.0,25.9602,25.9807,25.9397,25.9602,115700.0
2007-09-06 12:30:00,38.01,38.04,37.98,38.04,35300.0,25.9602,25.9807,25.9397,25.9807,35300.0
2007-09-06 12:35:00,38.04,38.05,37.98,37.98,46000.0,25.9807,25.9875,25.9397,25.9397,46000.0
2007-09-06 12:40:00,37.98,38.0,37.94,37.94,64700.0,25.9397,25.9534,25.9124,25.9124,64700.0
2007-09-06 12:45:00,37.94,37.98,37.87,37.93,58100.0,25.9124,25.9397,25.8646,25.9056,58100.0
2007-09-06 12:50:00,37.93,38.0,37.93,38.0,31900.0,25.9056,25.9534,25.9056,25.9534,31900.0
2007-09-06 12:55:00,37.99,38.03,37.97,38.03,33500.0,25.9465,25.9739,25.9329,25.9739,33500.0
2007-09-06 13:00:00,38.03,38.04,38.0,38.03,25700.0,25.9739,25.9807,25.9534,25.9739,25700.0
2007-09-06 13:05:00,38.03,38.03,37.92,37.96,32000.0,25.9739,25.9739,25.8987,25.9261,32000.0
2007-09-06 13:10:00,37.96,37.96,37.87,37.89,41600.0,25.9261,25.9261,25.8646,25.8782,41600.0
2007-09-06 13:15:00,37.89,37.95,37.89,37.93,34500.0,25.8782,25.9192,25.8782,25.9056,34500.0
2007-09-06 13:20:00,37.93,38.0,37.93,37.99,41200.0,25.9056,25.9534,25.9056,25.9465,41200.0
2007-09-06 13:25:00,37.99,38.0,37.97,37.99,55800.0,25.9465,25.9534,25.9329,25.9465,55800.0
2007-09-06 13:30:00,37.98,38.0,37.96,37.97,88000.0,25.9397,25.9534,25.9261,25.9329,88000.0
2007-09-06 13:35:00,37.97,37.99,37.96,37.96,43200.0,25.9329,25.9465,25.9261,25.9261,43200.0
2007-09-06 13:40:00,37.96,37.99,37.95,37.99,40700.0,25.9261,25.9465,25.9192,25.9465,40700.0
2007-09-06 13:45:00,37.98,38.0,37.96,37.99,39100.0,25.9397,25.9534,25.9261,25.9465,39100.0
2007-09-06 13:50:00,37.99,38.0,37.97,37.99,15400.0,25.9465,25.9534,25.9329,25.9465,15400.0
2007-09-06 13:55:00,37.99,38.01,37.96,38.0,44700.0,25.9465,25.9602,25.9261,25.9534,44700.0
2007-09-06 14:00:00,38.01,38.02,37.95,37.97,31400.0,25.9602,25.967,25.9192,25.9329,31400.0
2007-09-06 14:05:00,37.96,38.01,37.95,38.01,127000.0,25.9261,25.9602,25.9192,25.9602,127000.0
2007-09-06 14:10:00,38.02,38.03,37.97,37.97,51100.0,25.967,25.9739,25.9329,25.9329,51100.0
2007-09-06 14:15:00,37.98,38.01,37.95,37.97,72800.0,25.9397,25.9602,25.9192,25.9329,72800.0
2007-09-06 14:20:00,37.97,38.0,37.95,37.99,63700.0,25.9329,25.9534,25.9192,25.9465,63700.0
2007-09-06 14:25:00,37.99,38.0,37.93,37.94,55100.0,25.9465,25.9534,25.9056,25.9124,55100.0
2007-09-06 14:30:00,37.95,37.98,37.93,37.96,53300.0,25.9192,25.9397,25.9056,25.9261,53300.0
2007-09-06 14:35:00,37.96,38.01,37.96,37.99,51300.0,25.9261,25.9602,25.9261,25.9465,51300.0
2007-09-06 14:40:00,37.98,38.0,37.96,37.97,23900.0,25.9397,25.9534,25.9261,25.9329,23900.0
2007-09-06 14:45:00,37.97,37.99,37.96,37.97,24300.0,25.9329,25.9465,25.9261,25.9329,24300.0
2007-09-06 14:50:00,37.97,37.98,37.97,37.97,22500.0,25.9329,25.9397,25.9329,25.9329,22500.0
2007-09-06 14:55:00,37.97,38.03,37.97,38.02,82600.0,25.9329,25.9739,25.9329,25.967,82600.0
2007-09-06 15:00:00,38.02,38.04,37.99,37.99,75200.0,25.967,25.9807,25.9465,25.9465,75200.0
2007-09-06 15:05:00,37.99,38.02,37.97,37.97,48400.0,25.9465,25.967,25.9329,25.9329,48400.0
2007-09-06 15:10:00,37.98,37.98,37.95,37.96,48100.0,25.9397,25.9397,25.9192,25.9261,48100.0
2007-09-06 15:15:00,37.97,37.97,37.89,37.91,51100.0,25.9329,25.9329,25.8782,25.8919,51100.0
2007-09-06 15:20:00,37.92,37.93,37.9,37.93,41500.0,25.8987,25.9056,25.8851,25.9056,41500.0
2007-09-06 15:25:00,37.93,37.97,37.92,37.96,28800.0,25.9056,25.9329,25.8987,25.9261,28800.0
2007-09-06 15:30:00,37.96,37.96,37.92,37.95,45100.0,25.9261,25.9261,25.8987,25.9192,45100.0
2007-09-06 15:35:00,37.95,37.99,37.95,37.96,40500.0,25.9192,25.9465,25.9192,25.9261,40500.0
2007-09-06 15:40:00,37.96,37.96,37.9,37.96,78200.0,25.9261,25.9261,25.8851,25.9261,78200.0
2007-09-06 15:45:00,37.95,37.96,37.88,37.9,78600.0,25.9192,25.9261,25.8714,25.8851,78600.0
2007-09-06 15:50:00,37.9,37.94,37.86,37.93,53400.0,25.8851,25.9124,25.8578,25.9056,53400.0
2007-09-06 15:55:00,37.93,37.93,37.86,37.88,73000.0,25.9056,25.9056,25.8578,25.8714,73000.0
2007-09-07 09:30:00,37.49,37.57,37.37,37.38,168000.0,25.6051,25.6597,25.5231,25.5299,168000.0
2007-09-07 09:35:00,37.4,37.44,37.32,37.35,125100.0,25.5436,25.5709,25.4889,25.5094,125100.0
2007-09-07 09:40:00,37.37,37.41,37.24,37.35,261600.0,25.5231,25.5504,25.4343,25.5094,261600.0
2007-09-07 09:45:00,37.35,37.36,37.24,37.24,145000.0,25.5094,25.5163,25.4343,25.4343,145000.0
2007-09-07 09:50:00,37.25,37.35,37.23,37.29,253900.0,25.4411,25.5094,25.4275,25.4685,253900.0
2007-09-07 09:55:00,37.27,37.3,37.26,37.26,107600.0,25.4548,25.4753,25.448,25.448,107600.0
2007-09-07 10:00:00,37.26,37.35,37.23,37.35,186900.0,25.448,25.5094,25.4275,25.5094,186900.0
2007-09-07 10:05:00,37.35,37.37,37.3,37.3,235200.0,25.5094,25.5231,25.4753,25.4753,235200.0
2007-09-07 10:10:00,37.31,37.31,37.24,37.29,135600.0,25.4821,25.4821,25.4343,25.4685,135600.0
2007-09-07 10:15:00,37.29,37.31,37.27,37.27,118300.0,25.4685,25.4821,25.4548,25.4548,118300.0
2007-09-07 10:20:00,37.28,37.29,37.26,37.29,66500.0,25.4616,25.4685,25.448,25.4685,66500.0
2007-09-07 10:25:00,37.29,37.3,37.27,37.29,62700.0,25.4685,25.4753,25.4548,25.4685,62700.0
2007-09-07 10:30:00,37.29,37.3,37.18,37.18,176100.0,25.4685,25.4753,25.3933,25.3933,176100.0
2007-09-07 10:35:00,37.19,37.28,37.19,37.27,119400.0,25.4002,25.4616,25.4002,25.4548,119400.0
2007-09-07 10:40:00,37.26,37.3,37.25,37.27,116500.0,25.448,25.4753,25.4411,25.4548,116500.0
2007-09-07 10:45:00,37.26,37.27,37.21,37.23,167900.0,25.448,25.4548,25.4138,25.4275,167900.0
2007-09-07 10:50:00,37.22,37.23,37.17,37.19,142700.0,25.4206,25.4275,25.3865,25.4002,142700.0
2007-09-07 10:55:00,37.19,37.2,37.17,37.18,83300.0,25.4002,25.407,25.3865,25.3933,83300.0
2007-09-07 11:00:00,37.18,37.19,37.15,37.16,87300.0,25.3933,25.4002,25.3728,25.3797,87300.0
2007-09-07 11:05:00,37.17,37.17,37.12,37.13,110700.0,25.3865,25.3865,25.3523,25.3592,110700.0
2007-09-07 11:10:00,37.12,37.13,37.01,37.02,187100.0,25.3523,25.3592,25.2772,25.284,187100.0
2007-09-07 11:15:00,37.02,37.1,36.95,37.07,253100.0,25.284,25.3387,25.2362,25.3182,253100.0
2007-09-07 11:20:00,37.07,37.07,36.98,37.02,174500.0,25.3182,25.3182,25.2567,25.284,174500.0
2007-09-07 11:25:00,37.02,37.04,36.92,36.96,152300.0,25.284,25.2977,25.2158,25.2431,152300.0
2007-09-07 11:30:00,36.95,37.0,36.91,36.98,74800.0,25.2362,25.2704,25.2089,25.2567,74800.0
2007-09-07 11:35:00,36.98,37.09,36.98,37.09,65300.0,25.2567,25.3319,25.2567,25.3319,65300.0
2007-09-07 11:40:00,37.08,37.14,37.05,37.13,78300.0,25.325,25.366,25.3045,25.3592,78300.0
2007-09-07 11:45:00,37.14,37.23,37.13,37.23,131300.0,25.366,25.4275,25.3592,25.4275,131300.0
2007-09-07 11:50:00,37.23,37.25,37.19,37.19,91500.0,25.4275,25.4411,25.4002,25.4002,91500.0
2007-09-07 11:55:00,37.19,37.26,37.15,37.25,73300.0,25.4002,25.448,25.3728,25.4411,73300.0
2007-09-07 12:00:00,37.25,37.29,37.1,37.13,109900.0,25.4411,25.4685,25.3387,25.3592,109900.0
2007-09-07 12:05:00,37.13,37.14,37.05,37.14,99500.0,25.3592,25.366,25.3045,25.366,99500.0
2007-09-07 12:10:00,37.13,37.14,37.06,37.08,73600.0,25.3592,25.366,25.3114,25.325,73600.0
2007-09-07 12:15:00,37.07,37.1,37.0,37.0,63700.0,25.3182,25.3387,25.2704,25.2704,63700.0
2007-09-07 12:20:00,37.0,37.05,36.96,37.03,87700.0,25.2704,25.3045,25.2431,25.2909,87700.0
2007-09-07 12:25:00,37.04,37.05,37.0,37.03,37500.0,25.2977,25.3045,25.2704,25.2909,37500.0
2007-09-07 12:30:00,37.03,37.12,37.02,37.11,102000.0,25.2909,25.3523,25.284,25.3455,102000.0
2007-09-07 12:35:00,37.11,37.14,37.07,37.11,86700.0,25.3455,25.366,25.3182,25.3455,86700.0
2007-09-07 12:40:00,37.11,37.13,37.06,37.07,43600.0,25.3455,25.3592,25.3114,25.3182,43600.0
2007-09-07 12:45:00,37.07,37.1,37.01,37.06,137400.0,25.3182,25.3387,25.2772,25.3114,137400.0
2007-09-07 12:50:00,37.06,37.12,37.06,37.1,35700.0,25.3114,25.3523,25.3114,25.3387,35700.0
2007-09-07 12:55:00,37.1,37.15,37.1,37.13,45700.0,25.3387,25.3728,25.3387,25.3592,45700.0
2007-09-07 13:00:00,37.13,37.15,37.11,37.11,46100.0,25.3592,25.3728,25.3455,25.3455,46100.0
2007-09-07 13:05:00,37.11,37.16,37.11,37.15,36800.0,25.3455,25.3797,25.3455,25.3728,36800.0
2007-09-07 13:10:00,37.15,37.16,37.11,37.11,50500.0,25.3728,25.3797,25.3455,25.3455,50500.0
2007-09-07 13:15:00,37.11,37.13,37.1,37.13,43200.0,25.3455,25.3592,25.3387,25.3592,43200.0
2007-09-07 13:20:00,37.13,37.13,37.1,37.1,69200.0,25.3592,25.3592,25.3387,25.3387,69200.0
2007-09-07 13:25:00,37.1,37.11,37.04,37.04,50100.0,25.3387,25.3455,25.2977,25.2977,50100.0
2007-09-07 13:30:00,37.05,37.08,37.02,37.05,48200.0,25.3045,25.325,25.284,25.3045,48200.0
2007-09-07 13:35:00,37.06,37.08,37.0,37.01,217800.0,25.3114,25.325,25.2704,25.2772,217800.0
2007-09-07 13:40:00,37.02,37.03,36.99,37.0,65600.0,25.284,25.2909,25.2636,25.2704,65600.0
2007-09-07 13:45:00,37.0,37.04,36.98,37.03,108600.0,25.2704,25.2977,25.2567,25.2909,108600.0
2007-09-07 13:50:00,37.04,37.1,37.03,37.08,68600.0,25.2977,25.3387,25.2909,25.325,68600.0
2007-09-07 13:55:00,37.08,37.1,37.06,37.08,49600.0,25.325,25.3387,25.3114,25.325,49600.0
2007-09-07 14:00:00,37.08,37.11,37.05,37.08,112700.0,25.325,25.3455,25.3045,25.325,112700.0
2007-09-07 14:05:00,37.07,37.1,37.05,37.07,61200.0,25.3182,25.3387,25.3045,25.3182,61200.0
2007-09-07 14:10:00,37.08,37.16,37.06,37.15,75600.0,25.325,25.3797,25.3114,25.3728,75600.0
2007-09-07 14:15:00,37.16,37.16,37.08,37.13,87300.0,25.3797,25.3797,25.325,25.3592,87300.0
2007-09-07 14:20:00,37.12,37.18,37.12,37.18,100000.0,25.3523,25.3933,25.3523,25.3933,100000.0
2007-09-07 14:25:00,37.18,37.18,37.15,37.17,56000.0,25.3933,25.3933,25.3728,25.3865,56000.0
2007-09-07 14:30:00,37.17,37.17,37.14,37.16,75000.0,25.3865,25.3865,25.366,25.3797,75000.0
2007-09-07 14:35:00,37.16,37.2,37.14,37.18,121800.0,25.3797,25.407,25.366,25.3933,121800.0
2007-09-07 14:40:00,37.18,37.2,37.17,37.19,45400.0,25.3933,25.407,25.3865,25.4002,45400.0
2007-09-07 14:45:00,37.19,37.22,37.18,37.2,152300.0,25.4002,25.4206,25.3933,25.407,152300.0
2007-09-07 14:50:00,37.2,37.22,37.19,37.21,130300.0,25.407,25.4206,25.4002,25.4138,130300.0
2007-09-07 14:55:00,37.21,37.22,37.17,37.18,233600.0,25.4138,25.4206,25.3865,25.3933,233600.0
2007-09-07 15:00:00,37.19,37.28,37.16,37.24,139300.0,25.4002,25.4616,25.3797,25.4343,139300.0
2007-09-07 15:05:00,37.24,37.25,37.15,37.15,108900.0,25.4343,25.4411,25.3728,25.3728,108900.0
2007-09-07 15:10:00,37.16,37.27,37.15,37.24,101400.0,25.3797,25.4548,25.3728,25.4343,101400.0
2007-09-07 15:15:00,37.24,37.26,37.2,37.21,87700.0,25.4343,25.448,25.407,25.4138,87700.0
2007-09-07 15:20:00,37.21,37.22,37.06,37.16,149300.0,25.4138,25.4206,25.3114,25.3797,149300.0
2007-09-07 15:25:00,37.16,37.18,37.15,37.17,136100.0,25.3797,25.3933,25.3728,25.3865,136100.0
2007-09-07 15:30:00,37.16,37.19,37.15,37.15,168000.0,25.3797,25.4002,25.3728,25.3728,168000.0
2007-09-07 15:35:00,37.15,37.19,37.15,37.18,126600.0,25.3728,25.4002,25.3728,25.3933,126600.0
2007-09-07 15:40:00,37.19,37.19,37.13,37.15,191200.0,25.4002,25.4002,25.3592,25.3728,191200.0
2007-09-07 15:45:00,37.16,37.25,37.15,37.22,150600.0,25.3797,25.4411,25.3728,25.4206,150600.0
2007-09-07 15:50:00,37.23,37.25,37.17,37.25,177600.0,25.4275,25.4411,25.3865,25.4411,177600.0
2007-09-07 15:55:00,37.24,37.27,37.2,37.23,298200.0,25.4343,25.4548,25.407,25.4275,298200.0
2007-09-10 09:30:00,37.27,37.37,37.2,37.33,120300.0,25.4548,25.5231,25.407,25.4958,120300.0
2007-09-10 09:35:00,37.35,37.48,37.29,37.33,135700.0,25.5094,25.5982,25.4685,25.4958,135700.0
2007-09-10 09:40:00,37.33,37.33,37.19,37.23,83600.0,25.4958,25.4958,25.4002,25.4275,83600.0
2007-09-10 09:45:00,37.24,37.3,37.2,37.26,77300.0,25.4343,25.4753,25.407,25.448,77300.0
2007-09-10 09:50:00,37.24,37.28,37.2,37.23,66800.0,25.4343,25.4616,25.407,25.4275,66800.0
2007-09-10 09:55:00,37.23,37.25,37.16,37.16,68700.0,25.4275,25.4411,25.3797,25.3797,68700.0
2007-09-10 10:00:00,37.16,37.25,37.15,37.15,88300.0,25.3797,25.4411,25.3728,25.3728,88300.0
2007-09-10 10:05:00,37.15,37.23,37.14,37.18,95000.0,25.3728,25.4275,25.366,25.3933,95000.0
2007-09-10 10:10:00,37.18,37.19,37.08,37.11,89200.0,25.3933,25.4002,25.325,25.3455,89200.0
2007-09-10 10:15:00,37.11,37.12,37.07,37.09,109100.0,25.3455,25.3523,25.3182,25.3319,109100.0
2007-09-10 10:20:00,37.09,37.12,37.08,37.12,79200.0,25.3319,25.3523,25.325,25.3523,79200.0
2007-09-10 10:25:00,37.11,37.11,36.99,37.0,103200.0,25.3455,25.3455,25.2636,25.2704,103200.0
2007-09-10 10:30:00,37.0,37.02,36.95,36.96,113100.0,25.2704,25.284,25.2362,25.2431,113100.0
2007-09-10 10:35:00,36.96,36.96,36.83,36.89,101800.0,25.2431,25.2431,25.1543,25.1953,101800.0
2007-09-10 10:40:00,36.9,36.94,36.78,36.81,103500.0,25.2021,25.2294,25.1201,25.1406,103500.0
2007-09-10 10:45:00,36.8,36.86,36.75,36.8,132100.0,25.1338,25.1748,25.0996,25.1338,132100.0
2007-09-10 10:50:00,36.81,36.84,36.79,36.79,80100.0,25.1406,25.1611,25.127,25.127,80100.0
2007-09-10 10:55:00,36.79,36.8,36.72,36.76,170800.0,25.127,25.1338,25.0792,25.1065,170800.0
2007-09-10 11:00:00,36.75,36.76,36.65,36.65,217700.0,25.0996,25.1065,25.0313,25.0313,217700.0
2007-09-10 11:05:00,36.65,36.82,36.63,36.73,113500.0,25.0313,25.1475,25.0177,25.086,113500.0
2007-09-10 11:10:00,36.72,36.76,36.68,36.69,111400.0,25.0792,25.1065,25.0518,25.0587,111400.0
2007-09-10 11:15:00,36.7,36.73,36.66,36.7,124600.0,25.0655,25.086,25.0382,25.0655,124600.0
2007-09-10 11:20:00,36.69,36.75,36.66,36.75,38700.0,25.0587,25.0996,25.0382,25.0996,38700.0
2007-09-10 11:25:00,36.75,36.85,36.74,36.81,35700.0,25.0996,25.1679,25.0928,25.1406,35700.0
2007-09-10 11:30:00,36.81,36.92,36.79,36.88,94200.0,25.1406,25.2158,25.127,25.1884,94200.0
2007-09-10 11:35:00,36.87,36.93,36.85,36.89,90900.0,25.1816,25.2226,25.1679,25.1953,90900.0
2007-09-10 11:40:00,36.89,37.01,36.89,36.99,67400.0,25.1953,25.2772,25.1953,25.2636,67400.0
2007-09-10 11:45:00,36.99,37.01,36.95,37.01,71100.0,25.2636,25.2772,25.2362,25.2772,71100.0
2007-09-10 11:50:00,37.01,37.06,37.0,37.02,93200.0,25.2772,25.3114,25.2704,25.284,93200.0
2007-09-10 11:55:00,37.03,37.05,36.99,37.04,44100.0,25.2909,25.3045,25.2636,25.2977,44100.0
2007-09-10 12:00:00,37.04,37.07,37.01,37.03,50300.0,25.2977,25.3182,25.2772,25.2909,50300.0
2007-09-10 12:05:00,37.02,37.04,36.98,37.0,59700.0,25.284,25.2977,25.2567,25.2704,59700.0
2007-09-10 12:10:00,36.99,37.0,36.9,36.92,55900.0,25.2636,25.2704,25.2021,25.2158,55900.0
2007-09-10 12:15:00,36.91,36.93,36.9,36.91,37400.0,25.2089,25.2226,25.2021,25.2089,37400.0
2007-09-10 12:20:00,36.91,36.98,36.91,36.97,50300.0,25.2089,25.2567,25.2089,25.2499,50300.0
2007-09-10 12:25:00,36.97,36.99,36.96,36.98,43200.0,25.2499,25.2636,25.2431,25.2567,43200.0
2007-09-10 12:30:00,36.98,37.04,36.98,36.99,103600.0,25.2567,25.2977,25.2567,25.2636,103600.0
2007-09-10 12:35:00,36.99,37.03,36.97,36.97,41200.0,25.2636,25.2909,25.2499,25.2499,41200.0
2007-09-10 12:40:00,36.97,36.97,36.95,36.96,24200.0,25.2499,25.2499,25.2362,25.2431,24200.0
2007-09-10 12:45:00,36.96,36.98,36.92,36.94,41300.0,25.2431,25.2567,25.2158,25.2294,41300.0
2007-09-10 12:50:00,36.94,36.94,36.9,36.92,34800.0,25.2294,25.2294,25.2021,25.2158,34800.0
2007-09-10 12:55:00,36.93,36.93,36.9,36.9,41700.0,25.2226,25.2226,25.2021,25.2021,41700.0
2007-09-10 13:00:00,36.91,36.91,36.86,36.87,108500.0,25.2089,25.2089,25.1748,25.1816,108500.0
2007-09-10 13:05:00,36.87,36.91,36.85,36.91,69900.0,25.1816,25.2089,25.1679,25.2089,69900.0
2007-09-10 13:10:00,36.91,36.92,36.85,36.88,70000.0,25.2089,25.2158,25.1679,25.1884,70000.0
2007-09-10 13:15:00,36.89,36.93,36.89,36.93,63200.0,25.1953,25.2226,25.1953,25.2226,63200.0
2007-09-10 13:20:00,36.93,36.98,36.92,36.94,53400.0,25.2226,25.2567,25.2158,25.2294,53400.0
2007-09-10 13:25:00,36.94,36.98,36.9,36.96,34400.0,25.2294,25.2567,25.2021,25.2431,34400.0
2007-09-10 13:30:00,36.97,37.03,36.93,37.03,26300.0,25.2499,25.2909,25.2226,25.2909,26300.0
2007-09-10 13:35:00,37.03,37.04,36.96,36.96,35600.0,25.2909,25.2977,25.2431,25.2431,35600.0
2007-09-10 13:40:00,36.96,36.99,36.94,36.99,22200.0,25.2431,25.2636,25.2294,25.2636,22200.0
2007-09-10 13:45:00,36.99,36.99,36.91,36.92,25100.0,25.2636,25.2636,25.2089,25.2158,25100.0
2007-09-10 13:50:00,36.92,36.94,36.86,36.87,21700.0,25.2158,25.2294,25.1748,25.1816,21700.0
2007-09-10 13:55:00,36.88,36.88,36.79,36.8,44600.0,25.1884,25.1884,25.127,25.1338,44600.0
2007-09-10 14:00:00,36.8,36.84,36.78,36.79,69000.0,25.1338,25.1611,25.1201,25.127,69000.0
2007-09-10 14:05:00,36.79,36.82,36.76,36.81,43500.0,25.127,25.1475,25.1065,25.1406,43500.0
2007-09-10 14:10:00,36.81,36.87,36.8,36.86,47300.0,25.1406,25.1816,25.1338,25.1748,47300.0
2007-09-10 14:15:00,36.86,36.92,36.85,36.88,46900.0,25.1748,25.2158,25.1679,25.1884,46900.0
2007-09-10 14:20:00,36.89,36.94,36.87,36.92,80000.0,25.1953,25.2294,25.1816,25.2158,80000.0
2007-09-10 14:25:00,36.92,37.06,36.89,37.06,108100.0,25.2158,25.3114,25.1953,25.3114,108100.0
2007-09-10 14:30:00,37.05,37.1,37.04,37.1,74800.0,25.3045,25.3387,25.2977,25.3387,74800.0
2007-09-10 14:35:00,37.11,37.11,37.05,37.08,65500.0,25.3455,25.3455,25.3045,25.325,65500.0
2007-09-10 14:40:00,37.08,37.09,37.03,37.04,34000.0,25.325,25.3319,25.2909,25.2977,34000.0
2007-09-10 14:45:00,37.04,37.11,37.04,37.08,35600.0,25.2977,25.3455,25.2977,25.325,35600.0
2007-09-10 14:50:00,37.08,37.08,37.03,37.06,41400.0,25.325,25.325,25.2909,25.3114,41400.0
2007-09-10 14:55:00,37.06,37.1,37.05,37.1,62900.0,25.3114,25.3387,25.3045,25.3387,62900.0
2007-09-10 15:00:00,37.11,37.12,37.08,37.08,59600.0,25.3455,25.3523,25.325,25.325,59600.0
2007-09-10 15:05:00,37.09,37.2,37.08,37.2,69100.0,25.3319,25.407,25.325,25.407,69100.0
2007-09-10 15:10:00,37.2,37.23,37.18,37.22,72900.0,25.407,25.4275,25.3933,25.4206,72900.0
2007-09-10 15:15:00,37.21,37.28,37.21,37.26,87800.0,25.4138,25.4616,25.4138,25.448,87800.0
2007-09-10 15:20:00,37.27,37.36,37.26,37.27,163000.0,25.4548,25.5163,25.448,25.4548,163000.0
2007-09-10 15:25:00,37.26,37.32,37.26,37.27,115900.0,25.448,25.4889,25.448,25.4548,115900.0
2007-09-10 15:30:00,37.26,37.3,37.25,37.27,139100.0,25.448,25.4753,25.4411,25.4548,139100.0
2007-09-10 15:35:00,37.27,37.31,37.25,37.26,89600.0,25.4548,25.4821,25.4411,25.448,89600.0
2007-09-10 15:40:00,37.27,37.28,37.2,37.26,150900.0,25.4548,25.4616,25.407,25.448,150900.0
2007-09-10 15:45:00,37.25,37.25,37.19,37.2,125800.0,25.4411,25.4411,25.4002,25.407,125800.0
2007-09-10 15:50:00,37.19,37.24,37.17,37.18,139500.0,25.4002,25.4343,25.3865,25.3933,139500.0
2007-09-10 15:55:00,37.18,37.23,37.15,37.15,220300.0,25.3933,25.4275,25.3728,25.3728,220300.0
2007-09-11 09:30:00,37.45,37.53,37.18,37.23,74900.0,25.5777,25.6324,25.3933,25.4275,74900.0
2007-09-11 09:35:00,37.22,37.35,37.19,37.28,126500.0,25.4206,25.5094,25.4002,25.4616,126500.0
2007-09-11 09:40:00,37.28,37.32,37.18,37.22,95200.0,25.4616,25.4889,25.3933,25.4206,95200.0
2007-09-11 09:45:00,37.2,37.27,37.18,37.25,191100.0,25.407,25.4548,25.3933,25.4411,191100.0
2007-09-11 09:50:00,37.25,37.27,37.08,37.15,135800.0,25.4411,25.4548,25.325,25.3728,135800.0
2007-09-11 09:55:00,37.15,37.24,37.15,37.22,46100.0,25.3728,25.4343,25.3728,25.4206,46100.0
2007-09-11 10:00:00,37.22,37.23,37.17,37.2,51800.0,25.4206,25.4275,25.3865,25.407,51800.0
2007-09-11 10:05:00,37.2,37.2,37.14,37.14,29000.0,25.407,25.407,25.366,25.366,29000.0
2007-09-11 10:10:00,37.14,37.16,37.1,37.1,73200.0,25.366,25.3797,25.3387,25.3387,73200.0
2007-09-11 10:15:00,37.1,37.2,37.1,37.17,60800.0,25.3387,25.407,25.3387,25.3865,60800.0
2007-09-11 10:20:00,37.17,37.18,37.11,37.14,115100.0,25.3865,25.3933,25.3455,25.366,115100.0
2007-09-11 10:25:00,37.14,37.25,37.13,37.24,134500.0,25.366,25.4411,25.3592,25.4343,134500.0
2007-09-11 10:30:00,37.24,37.29,37.24,37.28,68100.0,25.4343,25.4685,25.4343,25.4616,68100.0
2007-09-11 10:35:00,37.28,37.33,37.27,37.29,67600.0,25.4616,25.4958,25.4548,25.4685,67600.0
2007-09-11 10:40:00,37.3,37.35,37.29,37.34,48000.0,25.4753,25.5094,25.4685,25.5026,48000.0
2007-09-11 10:45:00,37.34,37.35,37.3,37.32,44000.0,25.5026,25.5094,25.4753,25.4889,44000.0
2007-09-11 10:50:00,37.32,37.36,37.31,37.35,71800.0,25.4889,25.5163,25.4821,25.5094,71800.0
2007-09-11 10:55:00,37.34,37.42,37.34,37.42,58300.0,25.5026,25.5572,25.5026,25.5572,58300.0
2007-09-11 11:00:00,37.43,37.47,37.35,37.36,58300.0,25.5641,25.5914,25.5094,25.5163,58300.0
2007-09-11 11:05:00,37.36,37.37,37.33,37.33,66500.0,25.5163,25.5231,25.4958,25.4958,66500.0
2007-09-11 11:10:00,37.34,37.37,37.31,37.35,66600.0,25.5026,25.5231,25.4821,25.5094,66600.0
2007-09-11 11:15:00,37.35,37.35,37.26,37.34,86200.0,25.5094,25.5094,25.448,25.5026,86200.0
2007-09-11 11:20:00,37.35,37.45,37.34,37.41,81200.0,25.5094,25.5777,25.5026,25.5504,81200.0
2007-09-11 11:25:00,37.41,37.45,37.38,37.45,38400.0,25.5504,25.5777,25.5299,25.5777,38400.0
2007-09-11 11:30:00,37.45,37.46,37.39,37.41,52700.0,25.5777,25.5846,25.5368,25.5504,52700.0
2007-09-11 11:35:00,37.41,37.41,37.36,37.37,35100.0,25.5504,25.5504,25.5163,25.5231,35100.0
2007-09-11 11:40:00,37.37,37.44,37.37,37.39,32100.0,25.5231,25.5709,25.5231,25.5368,32100.0
2007-09-11 11:45:00,37.38,37.45,37.37,37.4,48300.0,25.5299,25.5777,25.5231,25.5436,48300.0
2007-09-11 11:50:00,37.4,37.4,37.35,37.35,39600.0,25.5436,25.5436,25.5094,25.5094,39600.0
2007-09-11 11:55:00,37.35,37.41,37.32,37.37,57300.0,25.5094,25.5504,25.4889,25.5231,57300.0
2007-09-11 12:00:00,37.36,37.36,37.26,37.28,51500.0,25.5163,25.5163,25.448,25.4616,51500.0
2007-09-11 12:05:00,37.28,37.35,37.27,37.34,63100.0,25.4616,25.5094,25.4548,25.5026,63100.0
2007-09-11 12:10:00,37.35,37.36,37.33,37.33,40900.0,25.5094,25.5163,25.4958,25.4958,40900.0
2007-09-11 12:15:00,37.33,37.4,37.32,37.4,48100.0,25.4958,25.5436,25.4889,25.5436,48100.0
2007-09-11 12:20:00,37.4,37.45,37.39,37.45,57000.0,25.5436,25.5777,25.5368,25.5777,57000.0
2007-09-11 12:25:00,37.45,37.47,37.44,37.45,64000.0,25.5777,25.5914,25.5709,25.5777,64000.0
2007-09-11 12:30:00,37.44,37.5,37.43,37.5,35500.0,25.5709,25.6119,25.5641,25.6119,35500.0
2007-09-11 12:35:00,37.49,37.54,37.49,37.54,46700.0,25.6051,25.6392,25.6051,25.6392,46700.0
2007-09-11 12:40:00,37.53,37.59,37.53,37.59,36600.0,25.6324,25.6734,25.6324,25.6734,36600.0
2007-09-11 12:45:00,37.59,37.61,37.53,37.54,42000.0,25.6734,25.687,25.6324,25.6392,42000.0
2007-09-11 12:50:00,37.54,37.56,37.52,37.54,66300.0,25.6392,25.6529,25.6255,25.6392,66300.0
2007-09-11 12:55:00,37.54,37.6,37.53,37.57,43400.0,25.6392,25.6802,25.6324,25.6597,43400.0
2007-09-11 13:00:00,37.57,37.6,37.55,37.56,34400.0,25.6597,25.6802,25.646,25.6529,34400.0
2007-09-11 13:05:00,37.57,37.6,37.56,37.57,31900.0,25.6597,25.6802,25.6529,25.6597,31900.0
2007-09-11 13:10:00,37.57,37.57,37.47,37.47,44600.0,25.6597,25.6597,25.5914,25.5914,44600.0
2007-09-11 13:15:00,37.47,37.48,37.42,37.43,46400.0,25.5914,25.5982,25.5572,25.5641,46400.0
2007-09-11 13:20:00,37.42,37.48,37.42,37.47,47700.0,25.5572,25.5982,25.5572,25.5914,47700.0
2007-09-11 13:25:00,37.46,37.54,37.45,37.53,28800.0,25.5846,25.6392,25.5777,25.6324,28800.0
2007-09-11 13:30:00,37.53,37.6,37.51,37.59,67000.0,25.6324,25.6802,25.6187,25.6734,67000.0
2007-09-11 13:35:00,37.59,37.59,37.53,37.55,48400.0,25.6734,25.6734,25.6324,25.646,48400.0
2007-09-11 13:40:00,37.54,37.55,37.51,37.54,35400.0,25.6392,25.646,25.6187,25.6392,35400.0
2007-09-11 13:45:00,37.55,37.59,37.48,37.48,167000.0,25.646,25.6734,25.5982,25.5982,167000.0
2007-09-11 13:50:00,37.48,37.51,37.44,37.47,208900.0,25.5982,25.6187,25.5709,25.5914,208900.0
2007-09-11 13:55:00,37.46,37.47,37.43,37.45,59200.0,25.5846,25.5914,25.5641,25.5777,59200.0
2007-09-11 14:00:00,37.45,37.48,37.44,37.45,168700.0,25.5777,25.5982,25.5709,25.5777,168700.0
2007-09-11 14:05:00,37.44,37.46,37.43,37.46,73800.0,25.5709,25.5846,25.5641,25.5846,73800.0
2007-09-11 14:10:00,37.47,37.49,37.44,37.47,92200.0,25.5914,25.6051,25.5709,25.5914,92200.0
2007-09-11 14:15:00,37.47,37.5,37.45,37.48,102100.0,25.5914,25.6119,25.5777,25.5982,102100.0
2007-09-11 14:20:00,37.48,37.52,37.47,37.48,116400.0,25.5982,25.6255,25.5914,25.5982,116400.0
2007-09-11 14:25:00,37.48,37.5,37.45,37.48,95600.0,25.5982,25.6119,25.5777,25.5982,95600.0
2007-09-11 14:30:00,37.49,37.51,37.42,37.47,92200.0,25.6051,25.6187,25.5572,25.5914,92200.0
2007-09-11 14:35:00,37.47,37.48,37.42,37.42,164700.0,25.5914,25.5982,25.5572,25.5572,164700.0
2007-09-11 14:40:00,37.42,37.44,37.37,37.44,56700.0,25.5572,25.5709,25.5231,25.5709,56700.0
2007-09-11 14:45:00,37.44,37.46,37.41,37.44,75600.0,25.5709,25.5846,25.5504,25.5709,75600.0
2007-09-11 14:50:00,37.43,37.44,37.37,37.39,49400.0,25.5641,25.5709,25.5231,25.5368,49400.0
2007-09-11 14:55:00,37.39,37.4,37.38,37.4,68300.0,25.5368,25.5436,25.5299,25.5436,68300.0
2007-09-11 15:00:00,37.4,37.4,37.38,37.4,33800.0,25.5436,25.5436,25.5299,25.5436,33800.0
2007-09-11 15:05:00,37.4,37.45,37.39,37.45,93200.0,25.5436,25.5777,25.5368,25.5777,93200.0
2007-09-11 15:10:00,37.45,37.46,37.43,37.45,91000.0,25.5777,25.5846,25.5641,25.5777,91000.0
2007-09-11 15:15:00,37.45,37.47,37.42,37.46,126600.0,25.5777,25.5914,25.5572,25.5846,126600.0
2007-09-11 15:20:00,37.47,37.47,37.43,37.44,112800.0,25.5914,25.5914,25.5641,25.5709,112800.0
2007-09-11 15:25:00,37.44,37.45,37.43,37.44,37600.0,25.5709,25.5777,25.5641,25.5709,37600.0
2007-09-11 15:30:00,37.43,37.46,37.42,37.43,105500.0,25.5641,25.5846,25.5572,25.5641,105500.0
2007-09-11 15:35:00,37.43,37.44,37.35,37.42,135800.0,25.5641,25.5709,25.5094,25.5572,135800.0
2007-09-11 15:40:00,37.42,37.44,37.33,37.33,109700.0,25.5572,25.5709,25.4958,25.4958,109700.0
2007-09-11 15:45:00,37.33,37.34,37.28,37.3,201000.0,25.4958,25.5026,25.4616,25.4753,201000.0
2007-09-11 15:50:00,37.3,37.36,37.3,37.34,103100.0,25.4753,25.5163,25.4753,25.5026,103100.0
2007-09-11 15:55:00,37.34,37.44,37.34,37.44,201500.0,25.5026,25.5709,25.5026,25.5709,201500.0
2007-09-12 09:30:00,37.44,37.49,37.28,37.4,106200.0,25.5709,25.6051,25.4616,25.5436,106200.0
2007-09-12 09:35:00,37.4,37.58,37.35,37.41,37600.0,25.5436,25.6665,25.5094,25.5504,37600.0
2007-09-12 09:40:00,37.41,37.58,37.38,37.44,63400.0,25.5504,25.6665,25.5299,25.5709,63400.0
2007-09-12 09:45:00,37.45,37.63,37.44,37.62,159300.0,25.5777,25.7007,25.5709,25.6938,159300.0
2007-09-12 09:50:00,37.62,37.65,37.57,37.6,91400.0,25.6938,25.7143,25.6597,25.6802,91400.0
2007-09-12 09:55:00,37.6,37.79,37.6,37.79,100000.0,25.6802,25.8099,25.6802,25.8099,100000.0
2007-09-12 10:00:00,37.79,37.79,37.6,37.61,68800.0,25.8099,25.8099,25.6802,25.687,68800.0
2007-09-12 10:05:00,37.61,37.64,37.6,37.62,42500.0,25.687,25.7075,25.6802,25.6938,42500.0
2007-09-12 10:10:00,37.62,37.67,37.62,37.63,57900.0,25.6938,25.728,25.6938,25.7007,57900.0
2007-09-12 10:15:00,37.63,37.64,37.57,37.59,180100.0,25.7007,25.7075,25.6597,25.6734,180100.0
2007-09-12 10:20:00,37.59,37.63,37.59,37.6,67300.0,25.6734,25.7007,25.6734,25.6802,67300.0
2007-09-12 10:25:00,37.6,37.61,37.58,37.59,55600.0,25.6802,25.687,25.6665,25.6734,55600.0
2007-09-12 10:30:00,37.58,37.6,37.51,37.57,83900.0,25.6665,25.6802,25.6187,25.6597,83900.0
2007-09-12 10:35:00,37.57,37.74,37.57,37.71,262900.0,25.6597,25.7758,25.6597,25.7553,262900.0
2007-09-12 10:40:00,37.71,37.91,37.71,37.82,589600.0,25.7553,25.8919,25.7553,25.8304,589600.0
2007-09-12 10:45:00,37.82,37.9,37.73,37.85,218700.0,25.8304,25.8851,25.769,25.8509,218700.0
2007-09-12 10:50:00,37.86,37.87,37.73,37.73,162400.0,25.8578,25.8646,25.769,25.769,162400.0
2007-09-12 10:55:00,37.74,37.75,37.65,37.69,121100.0,25.7758,25.7826,25.7143,25.7416,121100.0
2007-09-12 11:00:00,37.7,37.73,37.66,37.73,58700.0,25.7485,25.769,25.7212,25.769,58700.0
2007-09-12 11:05:00,37.72,37.74,37.7,37.7,41500.0,25.7621,25.7758,25.7485,25.7485,41500.0
2007-09-12 11:10:00,37.71,37.71,37.67,37.7,81000.0,25.7553,25.7553,25.728,25.7485,81000.0
2007-09-12 11:15:00,37.7,37.71,37.69,37.69,75400.0,25.7485,25.7553,25.7416,25.7416,75400.0
2007-09-12 11:20:00,37.7,37.7,37.66,37.7,91500.0,25.7485,25.7485,25.7212,25.7485,91500.0
2007-09-12 11:25:00,37.7,37.7,37.67,37.68,84200.0,25.7485,25.7485,25.728,25.7348,84200.0
2007-09-12 11:30:00,37.68,37.71,37.67,37.69,203300.0,25.7348,25.7553,25.728,25.7416,203300.0
2007-09-12 11:35:00,37.68,37.7,37.68,37.7,61700.0,25.7348,25.7485,25.7348,25.7485,61700.0
2007-09-12 11:40:00,37.7,37.7,37.6,37.63,92800.0,25.7485,25.7485,25.6802,25.7007,92800.0
2007-09-12 11:45:00,37.64,37.65,37.63,37.63,33000.0,25.7075,25.7143,25.7007,25.7007,33000.0
2007-09-12 11:50:00,37.64,37.64,37.61,37.63,52900.0,25.7075,25.7075,25.687,25.7007,52900.0
2007-09-12 11:55:00,37.63,37.65,37.59,37.6,93000.0,25.7007,25.7143,25.6734,25.6802,93000.0
2007-09-12 12:00:00,37.6,37.6,37.55,37.58,85000.0,25.6802,25.6802,25.646,25.6665,85000.0
2007-09-12 12:05:00,37.58,37.58,37.55,37.55,41000.0,25.6665,25.6665,25.646,25.646,41000.0
2007-09-12 12:10:00,37.56,37.57,37.55,37.57,51200.0,25.6529,25.6597,25.646,25.6597,51200.0
2007-09-12 12:15:00,37.56,37.59,37.55,37.55,73900.0,25.6529,25.6734,25.646,25.646,73900.0
2007-09-12 12:20:00,37.55,37.56,37.41,37.42,112700.0,25.646,25.6529,25.5504,25.5572,112700.0
2007-09-12 12:25:00,37.41,37.44,37.35,37.38,97400.0,25.5504,25.5709,25.5094,25.5299,97400.0
2007-09-12 12:30:00,37.38,37.46,37.34,37.41,121600.0,25.5299,25.5846,25.5026,25.5504,121600.0
2007-09-12 12:35:00,37.41,37.46,37.39,37.4,96600.0,25.5504,25.5846,25.5368,25.5436,96600.0
2007-09-12 12:40:00,37.4,37.45,37.36,37.44,62000.0,25.5436,25.5777,25.5163,25.5709,62000.0
2007-09-12 12:45:00,37.45,37.52,37.44,37.5,43700.0,25.5777,25.6255,25.5709,25.6119,43700.0
2007-09-12 12:50:00,37.51,37.53,37.48,37.48,35300.0,25.6187,25.6324,25.5982,25.5982,35300.0
2007-09-12 12:55:00,37.48,37.49,37.46,37.49,25800.0,25.5982,25.6051,25.5846,25.6051,25800.0
2007-09-12 13:00:00,37.49,37.49,37.4,37.4,61700.0,25.6051,25.6051,25.5436,25.5436,61700.0
2007-09-12 13:05:00,37.4,37.4,37.34,37.36,93700.0,25.5436,25.5436,25.5026,25.5163,93700.0
2007-09-12 13:10:00,37.35,37.4,37.34,37.4,96900.0,25.5094,25.5436,25.5026,25.5436,96900.0
2007-09-12 13:15:00,37.39,37.41,37.36,37.37,61900.0,25.5368,25.5504,25.5163,25.5231,61900.0
2007-09-12 13:20:00,37.36,37.37,37.34,37.36,60000.0,25.5163,25.5231,25.5026,25.5163,60000.0
2007-09-12 13:25:00,37.35,37.39,37.35,37.39,48000.0,25.5094,25.5368,25.5094,25.5368,48000.0
2007-09-12 13:30:00,37.39,37.42,37.38,37.41,49600.0,25.5368,25.5572,25.5299,25.5504,49600.0
2007-09-12 13:35:00,37.42,37.42,37.37,37.38,80500.0,25.5572,25.5572,25.5231,25.5299,80500.0
2007-09-12 13:40:00,37.37,37.47,37.37,37.44,72900.0,25.5231,25.5914,25.5231,25.5709,72900.0
2007-09-12 13:45:00,37.44,37.47,37.44,37.46,53100.0,25.5709,25.5914,25.5709,25.5846,53100.0
2007-09-12 13:50:00,37.45,37.51,37.45,37.49,71300.0,25.5777,25.6187,25.5777,25.6051,71300.0
2007-09-12 13:55:00,37.49,37.5,37.44,37.45,111800.0,25.6051,25.6119,25.5709,25.5777,111800.0
2007-09-12 14:00:00,37.46,37.51,37.45,37.5,66600.0,25.5846,25.6187,25.5777,25.6119,66600.0
2007-09-12 14:05:00,37.5,37.54,37.48,37.54,69900.0,25.6119,25.6392,25.5982,25.6392,69900.0
2007-09-12 14:10:00,37.54,37.62,37.54,37.57,74300.0,25.6392,25.6938,25.6392,25.6597,74300.0
2007-09-12 14:15:00,37.57,37.59,37.54,37.56,70900.0,25.6597,25.6734,25.6392,25.6529,70900.0
2007-09-12 14:20:00,37.56,37.58,37.53,37.54,57300.0,25.6529,25.6665,25.6324,25.6392,57300.0
2007-09-12 14:25:00,37.55,37.55,37.48,37.5,109600.0,25.646,25.646,25.5982,25.6119,109600.0
2007-09-12 14:30:00,37.5,37.53,37.5,37.51,57500.0,25.6119,25.6324,25.6119,25.6187,57500.0
2007-09-12 14:35:00,37.51,37.52,37.49,37.51,110100.0,25.6187,25.6255,25.6051,25.6187,110100.0
2007-09-12 14:40:00,37.5,37.52,37.49,37.51,76500.0,25.6119,25.6255,25.6051,25.6187,76500.0
2007-09-12 14:45:00,37.51,37.53,37.49,37.5,88000.0,25.6187,25.6324,25.6051,25.6119,88000.0
2007-09-12 14:50:00,37.5,37.52,37.49,37.52,79200.0,25.6119,25.6255,25.6051,25.6255,79200.0
2007-09-12 14:55:00,37.52,37.53,37.5,37.53,49400.0,25.6255,25.6324,25.6119,25.6324,49400.0
2007-09-12 15:00:00,37.53,37.53,37.5,37.51,39400.0,25.6324,25.6324,25.6119,25.6187,39400.0
2007-09-12 15:05:00,37.5,37.51,37.45,37.45,129600.0,25.6119,25.6187,25.5777,25.5777,129600.0
2007-09-12 15:10:00,37.45,37.5,37.44,37.46,124500.0,25.5777,25.6119,25.5709,25.5846,124500.0
2007-09-12 15:15:00,37.47,37.47,37.42,37.46,72600.0,25.5914,25.5914,25.5572,25.5846,72600.0
2007-09-12 15:20:00,37.46,37.47,37.41,37.43,76600.0,25.5846,25.5914,25.5504,25.5641,76600.0
2007-09-12 15:25:00,37.42,37.44,37.39,37.39,101500.0,25.5572,25.5709,25.5368,25.5368,101500.0
2007-09-12 15:30:00,37.39,37.4,37.33,37.35,209700.0,25.5368,25.5436,25.4958,25.5094,209700.0
2007-09-12 15:35:00,37.34,37.35,37.28,37.3,120000.0,25.5026,25.5094,25.4616,25.4753,120000.0
2007-09-12 15:40:00,37.3,37.48,37.3,37.46,257600.0,25.4753,25.5982,25.4753,25.5846,257600.0
2007-09-12 15:45:00,37.45,37.51,37.43,37.45,238400.0,25.5777,25.6187,25.5641,25.5777,238400.0
2007-09-12 15:50:00,37.44,37.45,37.33,37.34,179500.0,25.5709,25.5777,25.4958,25.5026,179500.0
2007-09-12 15:55:00,37.34,37.38,37.32,37.35,308000.0,25.5026,25.5299,25.4889,25.5094,308000.0
2007-09-13 09:30:00,37.49,37.54,37.25,37.32,218100.0,25.6051,25.6392,25.4411,25.4889,218100.0
2007-09-13 09:35:00,37.31,37.46,37.27,37.33,137400.0,25.4821,25.5846,25.4548,25.4958,137400.0
2007-09-13 09:40:00,37.33,37.39,37.31,37.35,115700.0,25.4958,25.5368,25.4821,25.5094,115700.0
2007-09-13 09:45:00,37.35,37.4,37.31,37.36,93500.0,25.5094,25.5436,25.4821,25.5163,93500.0
2007-09-13 09:50:00,37.35,37.42,37.35,37.42,75200.0,25.5094,25.5572,25.5094,25.5572,75200.0
2007-09-13 09:55:00,37.42,37.53,37.41,37.49,116200.0,25.5572,25.6324,25.5504,25.6051,116200.0
2007-09-13 10:00:00,37.47,37.62,37.46,37.52,144500.0,25.5914,25.6938,25.5846,25.6255,144500.0
2007-09-13 10:05:00,37.52,37.59,37.51,37.51,75200.0,25.6255,25.6734,25.6187,25.6187,75200.0
2007-09-13 10:10:00,37.52,37.59,37.51,37.57,61000.0,25.6255,25.6734,25.6187,25.6597,61000.0
2007-09-13 10:15:00,37.57,37.61,37.54,37.59,47900.0,25.6597,25.687,25.6392,25.6734,47900.0
2007-09-13 10:20:00,37.59,37.72,37.58,37.7,118400.0,25.6734,25.7621,25.6665,25.7485,118400.0
2007-09-13 10:25:00,37.7,37.75,37.65,37.7,108200.0,25.7485,25.7826,25.7143,25.7485,108200.0
2007-09-13 10:30:00,37.69,37.76,37.69,37.75,57200.0,25.7416,25.7895,25.7416,25.7826,57200.0
2007-09-13 10:35:00,37.75,37.76,37.72,37.73,73600.0,25.7826,25.7895,25.7621,25.769,73600.0
2007-09-13 10:40:00,37.73,37.73,37.65,37.67,53100.0,25.769,25.769,25.7143,25.728,53100.0
2007-09-13 10:45:00,37.66,37.72,37.66,37.69,74300.0,25.7212,25.7621,25.7212,25.7416,74300.0
2007-09-13 10:50:00,37.69,37.72,37.67,37.67,85700.0,25.7416,25.7621,25.728,25.728,85700.0
2007-09-13 10:55:00,37.67,37.7,37.65,37.66,75100.0,25.728,25.7485,25.7143,25.7212,75100.0
2007-09-13 11:00:00,37.66,37.69,37.61,37.63,83000.0,25.7212,25.7416,25.687,25.7007,83000.0
2007-09-13 11:05:00,37.62,37.63,37.54,37.55,98700.0,25.6938,25.7007,25.6392,25.646,98700.0
2007-09-13 11:10:00,37.55,37.6,37.5,37.56,90500.0,25.646,25.6802,25.6119,25.6529,90500.0
2007-09-13 11:15:00,37.57,37.57,37.53,37.55,78800.0,25.6597,25.6597,25.6324,25.646,78800.0
2007-09-13 11:20:00,37.54,37.58,37.54,37.58,124800.0,25.6392,25.6665,25.6392,25.6665,124800.0
2007-09-13 11:25:00,37.58,37.66,37.57,37.65,41900.0,25.6665,25.7212,25.6597,25.7143,41900.0
2007-09-13 11:30:00,37.65,37.71,37.65,37.7,65400.0,25.7143,25.7553,25.7143,25.7485,65400.0
2007-09-13 11:35:00,37.7,37.74,37.69,37.74,71600.0,25.7485,25.7758,25.7416,25.7758,71600.0
2007-09-13 11:40:00,37.73,37.75,37.73,37.74,64500.0,25.769,25.7826,25.769,25.7758,64500.0
2007-09-13 11:45:00,37.74,37.76,37.73,37.73,49400.0,25.7758,25.7895,25.769,25.769,49400.0
2007-09-13 11:50:00,37.73,37.76,37.71,37.74,84900.0,25.769,25.7895,25.7553,25.7758,84900.0
2007-09-13 11:55:00,37.75,37.78,37.73,37.78,47100.0,25.7826,25.8031,25.769,25.8031,47100.0
2007-09-13 12:00:00,37.77,37.84,37.77,37.84,101500.0,25.7963,25.8441,25.7963,25.8441,101500.0
2007-09-13 12:05:00,37.84,37.92,37.83,37.86,190800.0,25.8441,25.8987,25.8373,25.8578,190800.0
2007-09-13 12:10:00,37.85,37.85,37.79,37.82,79200.0,25.8509,25.8509,25.8099,25.8304,79200.0
2007-09-13 12:15:00,37.83,37.91,37.82,37.89,55200.0,25.8373,25.8919,25.8304,25.8782,55200.0
2007-09-13 12:20:00,37.88,37.95,37.87,37.95,70900.0,25.8714,25.9192,25.8646,25.9192,70900.0
2007-09-13 12:25:00,37.94,37.94,37.9,37.9,65200.0,25.9124,25.9124,25.8851,25.8851,65200.0
2007-09-13 12:30:00,37.9,37.93,37.86,37.89,65800.0,25.8851,25.9056,25.8578,25.8782,65800.0
2007-09-13 12:35:00,37.89,37.95,37.89,37.91,72500.0,25.8782,25.9192,25.8782,25.8919,72500.0
2007-09-13 12:40:00,37.89,37.92,37.89,37.89,43800.0,25.8782,25.8987,25.8782,25.8782,43800.0
2007-09-13 12:45:00,37.89,37.92,37.88,37.88,41900.0,25.8782,25.8987,25.8714,25.8714,41900.0
2007-09-13 12:50:00,37.88,37.88,37.86,37.88,37600.0,25.8714,25.8714,25.8578,25.8714,37600.0
2007-09-13 12:55:00,37.88,37.99,37.87,37.98,102200.0,25.8714,25.9465,25.8646,25.9397,102200.0
2007-09-13 13:00:00,37.98,38.0,37.98,38.0,83600.0,25.9397,25.9534,25.9397,25.9534,83600.0
2007-09-13 13:05:00,37.99,38.04,37.97,37.98,64700.0,25.9465,25.9807,25.9329,25.9397,64700.0
2007-09-13 13:10:00,37.98,38.02,37.96,38.02,88200.0,25.9397,25.967,25.9261,25.967,88200.0
2007-09-13 13:15:00,38.02,38.02,37.96,37.99,160900.0,25.967,25.967,25.9261,25.9465,160900.0
2007-09-13 13:20:00,37.98,38.02,37.98,38.0,69500.0,25.9397,25.967,25.9397,25.9534,69500.0
2007-09-13 13:25:00,38.0,38.01,37.94,37.94,103700.0,25.9534,25.9602,25.9124,25.9124,103700.0
2007-09-13 13:30:00,37.94,37.98,37.94,37.94,74600.0,25.9124,25.9397,25.9124,25.9124,74600.0
2007-09-13 13:35:00,37.94,37.95,37.93,37.94,40400.0,25.9124,25.9192,25.9056,25.9124,40400.0
2007-09-13 13:40:00,37.94,37.95,37.91,37.92,50100.0,25.9124,25.9192,25.8919,25.8987,50100.0
2007-09-13 13:45:00,37.92,37.94,37.87,37.87,208900.0,25.8987,25.9124,25.8646,25.8646,208900.0
2007-09-13 13:50:00,37.87,37.88,37.84,37.84,166400.0,25.8646,25.8714,25.8441,25.8441,166400.0
2007-09-13 13:55:00,37.84,37.85,37.75,37.76,108900.0,25.8441,25.8509,25.7826,25.7895,108900.0
2007-09-13 14:00:00,37.76,37.82,37.76,37.82,84700.0,25.7895,25.8304,25.7895,25.8304,84700.0
2007-09-13 14:05:00,37.82,37.83,37.79,37.79,70200.0,25.8304,25.8373,25.8099,25.8099,70200.0
2007-09-13 14:10:00,37.78,37.83,37.77,37.82,97800.0,25.8031,25.8373,25.7963,25.8304,97800.0
2007-09-13 14:15:00,37.82,37.85,37.78,37.8,85000.0,25.8304,25.8509,25.8031,25.8168,85000.0
2007-09-13 14:20:00,37.8,37.84,37.76,37.77,49300.0,25.8168,25.8441,25.7895,25.7963,49300.0
2007-09-13 14:25:00,37.78,37.78,37.71,37.74,47300.0,25.8031,25.8031,25.7553,25.7758,47300.0
2007-09-13 14:30:00,37.74,37.81,37.74,37.8,48800.0,25.7758,25.8236,25.7758,25.8168,48800.0
2007-09-13 14:35:00,37.81,37.88,37.81,37.86,42000.0,25.8236,25.8714,25.8236,25.8578,42000.0
2007-09-13 14:40:00,37.86,37.93,37.85,37.92,46400.0,25.8578,25.9056,25.8509,25.8987,46400.0
2007-09-13 14:45:00,37.92,37.93,37.91,37.92,65400.0,25.8987,25.9056,25.8919,25.8987,65400.0
2007-09-13 14:50:00,37.92,37.93,37.91,37.92,47900.0,25.8987,25.9056,25.8919,25.8987,47900.0
2007-09-13 14:55:00,37.93,37.93,37.89,37.89,54600.0,25.9056,25.9056,25.8782,25.8782,54600.0
2007-09-13 15:00:00,37.89,37.96,37.89,37.92,101500.0,25.8782,25.9261,25.8782,25.8987,101500.0
2007-09-13 15:05:00,37.92,37.96,37.91,37.95,98400.0,25.8987,25.9261,25.8919,25.9192,98400.0
2007-09-13 15:10:00,37.94,37.96,37.91,37.91,50100.0,25.9124,25.9261,25.8919,25.8919,50100.0
2007-09-13 15:15:00,37.91,37.91,37.85,37.86,74700.0,25.8919,25.8919,25.8509,25.8578,74700.0
2007-09-13 15:20:00,37.86,37.9,37.84,37.86,139300.0,25.8578,25.8851,25.8441,25.8578,139300.0
2007-09-13 15:25:00,37.86,37.87,37.84,37.85,112300.0,25.8578,25.8646,25.8441,25.8509,112300.0
2007-09-13 15:30:00,37.85,37.88,37.77,37.8,137300.0,25.8509,25.8714,25.7963,25.8168,137300.0
2007-09-13 15:35:00,37.8,37.83,37.79,37.81,118400.0,25.8168,25.8373,25.8099,25.8236,118400.0
2007-09-13 15:40:00,37.81,37.82,37.74,37.76,84400.0,25.8236,25.8304,25.7758,25.7895,84400.0
2007-09-13 15:45:00,37.76,37.76,37.69,37.71,131500.0,25.7895,25.7895,25.7416,25.7553,131500.0
2007-09-13 15:50:00,37.72,37.74,37.69,37.74,117700.0,25.7621,25.7758,25.7416,25.7758,117700.0
2007-09-13 15:55:00,37.74,37.76,37.71,37.75,197800.0,25.7758,25.7895,25.7553,25.7826,197800.0
2007-09-14 09:30:00,37.61,37.63,37.41,37.47,103500.0,25.687,25.7007,25.5504,25.5914,103500.0
2007-09-14 09:35:00,37.46,37.46,37.36,37.38,126100.0,25.5846,25.5846,25.5163,25.5299,126100.0
2007-09-14 09:40:00,37.39,37.53,37.36,37.52,98700.0,25.5368,25.6324,25.5163,25.6255,98700.0
2007-09-14 09:45:00,37.51,37.52,37.44,37.46,65500.0,25.6187,25.6255,25.5709,25.5846,65500.0
2007-09-14 09:50:00,37.47,37.57,37.46,37.49,136100.0,25.5914,25.6597,25.5846,25.6051,136100.0
2007-09-14 09:55:00,37.49,37.57,37.48,37.5,300000.0,25.6051,25.6597,25.5982,25.6119,300000.0
2007-09-14 10:00:00,37.5,37.69,37.49,37.64,392300.0,25.6119,25.7416,25.6051,25.7075,392300.0
2007-09-14 10:05:00,37.63,37.64,37.56,37.59,269000.0,25.7007,25.7075,25.6529,25.6734,269000.0
2007-09-14 10:10:00,37.59,37.59,37.53,37.55,55100.0,25.6734,25.6734,25.6324,25.646,55100.0
2007-09-14 10:15:00,37.54,37.64,37.54,37.59,203500.0,25.6392,25.7075,25.6392,25.6734,203500.0
2007-09-14 10:20:00,37.6,37.62,37.59,37.59,82700.0,25.6802,25.6938,25.6734,25.6734,82700.0
2007-09-14 10:25:00,37.59,37.6,37.55,37.57,59200.0,25.6734,25.6802,25.646,25.6597,59200.0
2007-09-14 10:30:00,37.57,37.59,37.55,37.56,116300.0,25.6597,25.6734,25.646,25.6529,116300.0
2007-09-14 10:35:00,37.55,37.59,37.54,37.54,106800.0,25.646,25.6734,25.6392,25.6392,106800.0
2007-09-14 10:40:00,37.55,37.56,37.52,37.54,141300.0,25.646,25.6529,25.6255,25.6392,141300.0
2007-09-14 10:45:00,37.54,37.6,37.54,37.59,55400.0,25.6392,25.6802,25.6392,25.6734,55400.0
2007-09-14 10:50:00,37.59,37.61,37.58,37.58,84700.0,25.6734,25.687,25.6665,25.6665,84700.0
2007-09-14 10:55:00,37.58,37.6,37.55,37.57,76900.0,25.6665,25.6802,25.646,25.6597,76900.0
2007-09-14 11:00:00,37.56,37.62,37.56,37.6,83700.0,25.6529,25.6938,25.6529,25.6802,83700.0
2007-09-14 11:05:00,37.6,37.63,37.56,37.6,139400.0,25.6802,25.7007,25.6529,25.6802,139400.0
2007-09-14 11:10:00,37.6,37.63,37.6,37.63,55200.0,25.6802,25.7007,25.6802,25.7007,55200.0
2007-09-14 11:15:00,37.63,37.65,37.6,37.64,77700.0,25.7007,25.7143,25.6802,25.7075,77700.0
2007-09-14 11:20:00,37.63,37.64,37.6,37.6,91300.0,25.7007,25.7075,25.6802,25.6802,91300.0
2007-09-14 11:25:00,37.6,37.68,37.59,37.68,75000.0,25.6802,25.7348,25.6734,25.7348,75000.0
2007-09-14 11:30:00,37.66,37.69,37.65,37.66,35000.0,25.7212,25.7416,25.7143,25.7212,35000.0
2007-09-14 11:35:00,37.66,37.72,37.66,37.7,52200.0,25.7212,25.7621,25.7212,25.7485,52200.0
2007-09-14 11:40:00,37.7,37.75,37.67,37.75,54700.0,25.7485,25.7826,25.728,25.7826,54700.0
2007-09-14 11:45:00,37.75,37.76,37.72,37.74,18500.0,25.7826,25.7895,25.7621,25.7758,18500.0
2007-09-14 11:50:00,37.73,37.76,37.73,37.75,44400.0,25.769,25.7895,25.769,25.7826,44400.0
2007-09-14 11:55:00,37.76,37.83,37.75,37.78,75000.0,25.7895,25.8373,25.7826,25.8031,75000.0
2007-09-14 12:00:00,37.79,37.88,37.77,37.85,74500.0,25.8099,25.8714,25.7963,25.8509,74500.0
2007-09-14 12:05:00,37.85,37.85,37.78,37.8,112800.0,25.8509,25.8509,25.8031,25.8168,112800.0
2007-09-14 12:10:00,37.8,37.83,37.77,37.77,86500.0,25.8168,25.8373,25.7963,25.7963,86500.0
2007-09-14 12:15:00,37.76,37.77,37.7,37.73,99600.0,25.7895,25.7963,25.7485,25.769,99600.0
2007-09-14 12:20:00,37.73,37.75,37.7,37.74,68800.0,25.769,25.7826,25.7485,25.7758,68800.0
2007-09-14 12:25:00,37.74,37.81,37.73,37.8,70600.0,25.7758,25.8236,25.769,25.8168,70600.0
2007-09-14 12:30:00,37.81,37.85,37.81,37.83,89800.0,25.8236,25.8509,25.8236,25.8373,89800.0
2007-09-14 12:35:00,37.83,37.84,37.83,37.83,28800.0,25.8373,25.8441,25.8373,25.8373,28800.0
2007-09-14 12:40:00,37.83,37.85,37.83,37.85,43500.0,25.8373,25.8509,25.8373,25.8509,43500.0
2007-09-14 12:45:00,37.84,37.85,37.82,37.83,70200.0,25.8441,25.8509,25.8304,25.8373,70200.0
2007-09-14 12:50:00,37.83,37.88,37.82,37.86,106900.0,25.8373,25.8714,25.8304,25.8578,106900.0
2007-09-14 12:55:00,37.87,37.87,37.84,37.84,48400.0,25.8646,25.8646,25.8441,25.8441,48400.0
2007-09-14 13:00:00,37.85,37.88,37.85,37.86,94000.0,25.8509,25.8714,25.8509,25.8578,94000.0
2007-09-14 13:05:00,37.87,37.87,37.79,37.8,135200.0,25.8646,25.8646,25.8099,25.8168,135200.0
2007-09-14 13:10:00,37.8,37.89,37.8,37.88,91600.0,25.8168,25.8782,25.8168,25.8714,91600.0
2007-09-14 13:15:00,37.88,37.88,37.83,37.83,37400.0,25.8714,25.8714,25.8373,25.8373,37400.0
2007-09-14 13:20:00,37.84,37.88,37.83,37.87,66900.0,25.8441,25.8714,25.8373,25.8646,66900.0
2007-09-14 13:25:00,37.86,37.9,37.84,37.9,43100.0,25.8578,25.8851,25.8441,25.8851,43100.0
2007-09-14 13:30:00,37.9,37.9,37.83,37.87,48500.0,25.8851,25.8851,25.8373,25.8646,48500.0
2007-09-14 13:35:00,37.88,37.88,37.83,37.84,37800.0,25.8714,25.8714,25.8373,25.8441,37800.0
2007-09-14 13:40:00,37.84,37.85,37.79,37.81,119800.0,25.8441,25.8509,25.8099,25.8236,119800.0
2007-09-14 13:45:00,37.8,37.82,37.76,37.82,151200.0,25.8168,25.8304,25.7895,25.8304,151200.0
2007-09-14 13:50:00,37.82,37.88,37.81,37.84,158500.0,25.8304,25.8714,25.8236,25.8441,158500.0
2007-09-14 13:55:00,37.83,37.83,37.79,37.8,141600.0,25.8373,25.8373,25.8099,25.8168,141600.0
2007-09-14 14:00:00,37.81,37.82,37.76,37.77,117100.0,25.8236,25.8304,25.7895,25.7963,117100.0
2007-09-14 14:05:00,37.77,37.79,37.71,37.74,176800.0,25.7963,25.8099,25.7553,25.7758,176800.0
2007-09-14 14:10:00,37.75,37.75,37.69,37.69,139200.0,25.7826,25.7826,25.7416,25.7416,139200.0
2007-09-14 14:15:00,37.7,37.78,37.68,37.77,135100.0,25.7485,25.8031,25.7348,25.7963,135100.0
2007-09-14 14:20:00,37.76,37.77,37.74,37.75,27700.0,25.7895,25.7963,25.7758,25.7826,27700.0
2007-09-14 14:25:00,37.75,37.77,37.74,37.74,33900.0,25.7826,25.7963,25.7758,25.7758,33900.0
2007-09-14 14:30:00,37.73,37.76,37.72,37.75,28700.0,25.769,25.7895,25.7621,25.7826,28700.0
2007-09-14 14:35:00,37.75,37.8,37.74,37.78,67900.0,25.7826,25.8168,25.7758,25.8031,67900.0
2007-09-14 14:40:00,37.78,37.8,37.73,37.75,53900.0,25.8031,25.8168,25.769,25.7826,53900.0
2007-09-14 14:45:00,37.75,37.78,37.74,37.77,65900.0,25.7826,25.8031,25.7758,25.7963,65900.0
2007-09-14 14:50:00,37.77,37.81,37.76,37.78,73800.0,25.7963,25.8236,25.7895,25.8031,73800.0
2007-09-14 14:55:00,37.77,37.82,37.71,37.82,98400.0,25.7963,25.8304,25.7553,25.8304,98400.0
2007-09-14 15:00:00,37.82,37.85,37.76,37.82,88200.0,25.8304,25.8509,25.7895,25.8304,88200.0
2007-09-14 15:05:00,37.81,37.85,37.77,37.8,75700.0,25.8236,25.8509,25.7963,25.8168,75700.0
2007-09-14 15:10:00,37.81,37.81,37.75,37.75,72600.0,25.8236,25.8236,25.7826,25.7826,72600.0
2007-09-14 15:15:00,37.74,37.77,37.74,37.76,57600.0,25.7758,25.7963,25.7758,25.7895,57600.0
2007-09-14 15:20:00,37.76,37.85,37.75,37.83,94700.0,25.7895,25.8509,25.7826,25.8373,94700.0
2007-09-14 15:25:00,37.84,37.84,37.8,37.81,66100.0,25.8441,25.8441,25.8168,25.8236,66100.0
2007-09-14 15:30:00,37.8,37.85,37.8,37.83,81900.0,25.8168,25.8509,25.8168,25.8373,81900.0
2007-09-14 15:35:00,37.83,37.84,37.79,37.81,49200.0,25.8373,25.8441,25.8099,25.8236,49200.0
2007-09-14 15:40:00,37.81,37.89,37.81,37.88,144400.0,25.8236,25.8782,25.8236,25.8714,144400.0
2007-09-14 15:45:00,37.87,37.94,37.87,37.87,153100.0,25.8646,25.9124,25.8646,25.8646,153100.0
2007-09-14 15:50:00,37.91,37.91,37.8,37.81,344100.0,25.8919,25.8919,25.8168,25.8236,344100.0
2007-09-14 15:55:00,37.82,37.87,37.8,37.81,242600.0,25.8304,25.8646,25.8168,25.8236,242600.0
2007-09-17 09:30:00,37.69,37.75,37.63,37.74,93500.0,25.7416,25.7826,25.7007,25.7758,93500.0
2007-09-17 09:35:00,37.75,37.75,37.53,37.62,83100.0,25.7826,25.7826,25.6324,25.6938,83100.0
2007-09-17 09:40:00,37.62,37.74,37.6,37.65,106400.0,25.6938,25.7758,25.6802,25.7143,106400.0
2007-09-17 09:45:00,37.63,37.64,37.57,37.6,67000.0,25.7007,25.7075,25.6597,25.6802,67000.0
2007-09-17 09:50:00,37.6,37.61,37.47,37.5,96200.0,25.6802,25.687,25.5914,25.6119,96200.0
2007-09-17 09:55:00,37.5,37.59,37.47,37.56,64700.0,25.6119,25.6734,25.5914,25.6529,64700.0
2007-09-17 10:00:00,37.55,37.61,37.42,37.42,142800.0,25.646,25.687,25.5572,25.5572,142800.0
2007-09-17 10:05:00,37.42,37.44,37.37,37.43,78500.0,25.5572,25.5709,25.5231,25.5641,78500.0
2007-09-17 10:10:00,37.44,37.55,37.42,37.5,60800.0,25.5709,25.646,25.5572,25.6119,60800.0
2007-09-17 10:15:00,37.5,37.58,37.49,37.54,93300.0,25.6119,25.6665,25.6051,25.6392,93300.0
2007-09-17 10:20:00,37.55,37.59,37.53,37.54,51100.0,25.646,25.6734,25.6324,25.6392,51100.0
2007-09-17 10:25:00,37.54,37.54,37.49,37.5,44300.0,25.6392,25.6392,25.6051,25.6119,44300.0
2007-09-17 10:30:00,37.49,37.49,37.41,37.42,95400.0,25.6051,25.6051,25.5504,25.5572,95400.0
2007-09-17 10:35:00,37.43,37.46,37.41,37.45,53300.0,25.5641,25.5846,25.5504,25.5777,53300.0
2007-09-17 10:40:00,37.43,37.55,37.43,37.5,48500.0,25.5641,25.646,25.5641,25.6119,48500.0
2007-09-17 10:45:00,37.5,37.5,37.43,37.46,31600.0,25.6119,25.6119,25.5641,25.5846,31600.0
2007-09-17 10:50:00,37.46,37.51,37.44,37.5,101800.0,25.5846,25.6187,25.5709,25.6119,101800.0
2007-09-17 10:55:00,37.49,37.57,37.47,37.56,66500.0,25.6051,25.6597,25.5914,25.6529,66500.0
2007-09-17 11:00:00,37.55,37.61,37.53,37.6,46500.0,25.646,25.687,25.6324,25.6802,46500.0
2007-09-17 11:05:00,37.6,37.61,37.52,37.52,78600.0,25.6802,25.687,25.6255,25.6255,78600.0
2007-09-17 11:10:00,37.51,37.56,37.49,37.56,52700.0,25.6187,25.6529,25.6051,25.6529,52700.0
2007-09-17 11:15:00,37.55,37.59,37.54,37.59,31300.0,25.646,25.6734,25.6392,25.6734,31300.0
2007-09-17 11:20:00,37.58,37.61,37.55,37.56,256400.0,25.6665,25.687,25.646,25.6529,256400.0
2007-09-17 11:25:00,37.56,37.58,37.49,37.52,85000.0,25.6529,25.6665,25.6051,25.6255,85000.0
2007-09-17 11:30:00,37.52,37.52,37.46,37.51,35300.0,25.6255,25.6255,25.5846,25.6187,35300.0
2007-09-17 11:35:00,37.51,37.54,37.46,37.48,37600.0,25.6187,25.6392,25.5846,25.5982,37600.0
2007-09-17 11:40:00,37.48,37.5,37.45,37.5,34600.0,25.5982,25.6119,25.5777,25.6119,34600.0
2007-09-17 11:45:00,37.5,37.52,37.45,37.46,29000.0,25.6119,25.6255,25.5777,25.5846,29000.0
2007-09-17 11:50:00,37.45,37.52,37.42,37.51,44100.0,25.5777,25.6255,25.5572,25.6187,44100.0
2007-09-17 11:55:00,37.52,37.52,37.4,37.42,60100.0,25.6255,25.6255,25.5436,25.5572,60100.0
2007-09-17 12:00:00,37.41,37.43,37.4,37.42,37700.0,25.5504,25.5641,25.5436,25.5572,37700.0
2007-09-17 12:05:00,37.41,37.42,37.37,37.41,54300.0,25.5504,25.5572,25.5231,25.5504,54300.0
2007-09-17 12:10:00,37.42,37.46,37.41,37.44,53100.0,25.5572,25.5846,25.5504,25.5709,53100.0
2007-09-17 12:15:00,37.45,37.46,37.43,37.43,45100.0,25.5777,25.5846,25.5641,25.5641,45100.0
2007-09-17 12:20:00,37.42,37.43,37.36,37.38,57600.0,25.5572,25.5641,25.5163,25.5299,57600.0
2007-09-17 12:25:00,37.37,37.42,37.33,37.4,126800.0,25.5231,25.5572,25.4958,25.5436,126800.0
2007-09-17 12:30:00,37.4,37.4,37.35,37.36,66700.0,25.5436,25.5436,25.5094,25.5163,66700.0
2007-09-17 12:35:00,37.36,37.41,37.33,37.39,140300.0,25.5163,25.5504,25.4958,25.5368,140300.0
2007-09-17 12:40:00,37.38,37.38,37.35,37.38,28300.0,25.5299,25.5299,25.5094,25.5299,28300.0
2007-09-17 12:45:00,37.38,37.42,37.37,37.38,54300.0,25.5299,25.5572,25.5231,25.5299,54300.0
2007-09-17 12:50:00,37.38,37.38,37.29,37.3,130800.0,25.5299,25.5299,25.4685,25.4753,130800.0
2007-09-17 12:55:00,37.3,37.35,37.29,37.33,171800.0,25.4753,25.5094,25.4685,25.4958,171800.0
2007-09-17 13:00:00,37.33,37.35,37.3,37.3,114200.0,25.4958,25.5094,25.4753,25.4753,114200.0
2007-09-17 13:05:00,37.3,37.34,37.27,37.31,186800.0,25.4753,25.5026,25.4548,25.4821,186800.0
2007-09-17 13:10:00,37.31,37.33,37.3,37.32,91900.0,25.4821,25.4958,25.4753,25.4889,91900.0
2007-09-17 13:15:00,37.32,37.34,37.31,37.33,59300.0,25.4889,25.5026,25.4821,25.4958,59300.0
2007-09-17 13:20:00,37.33,37.33,37.29,37.31,71700.0,25.4958,25.4958,25.4685,25.4821,71700.0
2007-09-17 13:25:00,37.31,37.31,37.29,37.3,74200.0,25.4821,25.4821,25.4685,25.4753,74200.0
2007-09-17 13:30:00,37.29,37.31,37.28,37.29,63300.0,25.4685,25.4821,25.4616,25.4685,63300.0
2007-09-17 13:35:00,37.29,37.32,37.28,37.3,46000.0,25.4685,25.4889,25.4616,25.4753,46000.0
2007-09-17 13:40:00,37.31,37.32,37.29,37.31,85800.0,25.4821,25.4889,25.4685,25.4821,85800.0
2007-09-17 13:45:00,37.31,37.34,37.31,37.34,34600.0,25.4821,25.5026,25.4821,25.5026,34600.0
2007-09-17 13:50:00,37.34,37.35,37.31,37.33,23300.0,25.5026,25.5094,25.4821,25.4958,23300.0
2007-09-17 13:55:00,37.32,37.33,37.3,37.3,25300.0,25.4889,25.4958,25.4753,25.4753,25300.0
2007-09-17 14:00:00,37.3,37.31,37.29,37.29,20000.0,25.4753,25.4821,25.4685,25.4685,20000.0
2007-09-17 14:05:00,37.3,37.3,37.29,37.29,43600.0,25.4753,25.4753,25.4685,25.4685,43600.0
2007-09-17 14:10:00,37.3,37.33,37.28,37.28,53700.0,25.4753,25.4958,25.4616,25.4616,53700.0
2007-09-17 14:15:00,37.29,37.29,37.28,37.28,23400.0,25.4685,25.4685,25.4616,25.4616,23400.0
2007-09-17 14:20:00,37.28,37.28,37.23,37.24,113000.0,25.4616,25.4616,25.4275,25.4343,113000.0
2007-09-17 14:25:00,37.23,37.27,37.23,37.25,83800.0,25.4275,25.4548,25.4275,25.4411,83800.0
2007-09-17 14:30:00,37.25,37.28,37.21,37.26,107100.0,25.4411,25.4616,25.4138,25.448,107100.0
2007-09-17 14:35:00,37.25,37.28,37.23,37.23,112800.0,25.4411,25.4616,25.4275,25.4275,112800.0
2007-09-17 14:40:00,37.23,37.29,37.23,37.28,92000.0,25.4275,25.4685,25.4275,25.4616,92000.0
2007-09-17 14:45:00,37.28,37.32,37.24,37.25,101300.0,25.4616,25.4889,25.4343,25.4411,101300.0
2007-09-17 14:50:00,37.25,37.27,37.25,37.26,65400.0,25.4411,25.4548,25.4411,25.448,65400.0
2007-09-17 14:55:00,37.26,37.32,37.26,37.3,104800.0,25.448,25.4889,25.448,25.4753,104800.0
2007-09-17 15:00:00,37.3,37.31,37.29,37.3,58000.0,25.4753,25.4821,25.4685,25.4753,58000.0
2007-09-17 15:05:00,37.31,37.32,37.27,37.3,95400.0,25.4821,25.4889,25.4548,25.4753,95400.0
2007-09-17 15:10:00,37.3,37.44,37.29,37.44,105200.0,25.4753,25.5709,25.4685,25.5709,105200.0
2007-09-17 15:15:00,37.44,37.47,37.41,37.47,127500.0,25.5709,25.5914,25.5504,25.5914,127500.0
2007-09-17 15:20:00,37.46,37.5,37.42,37.43,87300.0,25.5846,25.6119,25.5572,25.5641,87300.0
2007-09-17 15:25:00,37.44,37.47,37.42,37.42,82800.0,25.5709,25.5914,25.5572,25.5572,82800.0
2007-09-17 15:30:00,37.43,37.43,37.35,37.39,91000.0,25.5641,25.5641,25.5094,25.5368,91000.0
2007-09-17 15:35:00,37.39,37.4,37.34,37.4,119900.0,25.5368,25.5436,25.5026,25.5436,119900.0
2007-09-17 15:40:00,37.4,37.41,37.36,37.4,83000.0,25.5436,25.5504,25.5163,25.5436,83000.0
2007-09-17 15:45:00,37.39,37.41,37.32,37.35,100600.0,25.5368,25.5504,25.4889,25.5094,100600.0
2007-09-17 15:50:00,37.34,37.41,37.33,37.4,74700.0,25.5026,25.5504,25.4958,25.5436,74700.0
2007-09-17 15:55:00,37.41,37.42,37.37,37.37,110800.0,25.5504,25.5572,25.5231,25.5231,110800.0
2007-09-18 09:30:00,37.51,37.59,37.4,37.48,139400.0,25.6187,25.6734,25.5436,25.5982,139400.0
2007-09-18 09:35:00,37.47,37.48,37.3,37.41,67800.0,25.5914,25.5982,25.4753,25.5504,67800.0
2007-09-18 09:40:00,37.42,37.5,37.42,37.49,45900.0,25.5572,25.6119,25.5572,25.6051,45900.0
2007-09-18 09:45:00,37.5,37.5,37.47,37.48,39900.0,25.6119,25.6119,25.5914,25.5982,39900.0
2007-09-18 09:50:00,37.47,37.48,37.41,37.45,27500.0,25.5914,25.5982,25.5504,25.5777,27500.0
2007-09-18 09:55:00,37.44,37.47,37.42,37.46,34600.0,25.5709,25.5914,25.5572,25.5846,34600.0
2007-09-18 10:00:00,37.47,37.52,37.45,37.52,34200.0,25.5914,25.6255,25.5777,25.6255,34200.0
2007-09-18 10:05:00,37.52,37.54,37.49,37.52,55000.0,25.6255,25.6392,25.6051,25.6255,55000.0
2007-09-18 10:10:00,37.54,37.56,37.53,37.55,43200.0,25.6392,25.6529,25.6324,25.646,43200.0
2007-09-18 10:15:00,37.54,37.56,37.53,37.55,25600.0,25.6392,25.6529,25.6324,25.646,25600.0
2007-09-18 10:20:00,37.55,37.58,37.54,37.56,49100.0,25.646,25.6665,25.6392,25.6529,49100.0
2007-09-18 10:25:00,37.57,37.67,37.56,37.67,80700.0,25.6597,25.728,25.6529,25.728,80700.0
2007-09-18 10:30:00,37.67,37.75,37.66,37.73,93200.0,25.728,25.7826,25.7212,25.769,93200.0
2007-09-18 10:35:00,37.73,37.75,37.69,37.73,57200.0,25.769,25.7826,25.7416,25.769,57200.0
2007-09-18 10:40:00,37.72,37.73,37.69,37.71,55700.0,25.7621,25.769,25.7416,25.7553,55700.0
2007-09-18 10:45:00,37.72,37.8,37.7,37.78,100700.0,25.7621,25.8168,25.7485,25.8031,100700.0
2007-09-18 10:50:00,37.78,37.78,37.73,37.76,112900.0,25.8031,25.8031,25.769,25.7895,112900.0
2007-09-18 10:55:00,37.76,37.77,37.73,37.75,88400.0,25.7895,25.7963,25.769,25.7826,88400.0
2007-09-18 11:00:00,37.76,37.79,37.72,37.79,97700.0,25.7895,25.8099,25.7621,25.8099,97700.0
2007-09-18 11:05:00,37.78,37.78,37.72,37.73,94400.0,25.8031,25.8031,25.7621,25.769,94400.0
2007-09-18 11:10:00,37.72,37.78,37.7,37.77,121100.0,25.7621,25.8031,25.7485,25.7963,121100.0
2007-09-18 11:15:00,37.76,37.78,37.71,37.76,81800.0,25.7895,25.8031,25.7553,25.7895,81800.0
2007-09-18 11:20:00,37.76,37.77,37.74,37.75,48900.0,25.7895,25.7963,25.7758,25.7826,48900.0
2007-09-18 11:25:00,37.75,37.75,37.68,37.7,64700.0,25.7826,25.7826,25.7348,25.7485,64700.0
2007-09-18 11:30:00,37.69,37.69,37.65,37.65,65800.0,25.7416,25.7416,25.7143,25.7143,65800.0
2007-09-18 11:35:00,37.65,37.69,37.65,37.67,41800.0,25.7143,25.7416,25.7143,25.728,41800.0
2007-09-18 11:40:00,37.66,37.69,37.66,37.69,33200.0,25.7212,25.7416,25.7212,25.7416,33200.0
2007-09-18 11:45:00,37.69,37.77,37.69,37.74,60200.0,25.7416,25.7963,25.7416,25.7758,60200.0
2007-09-18 11:50:00,37.75,37.75,37.73,37.75,37900.0,25.7826,25.7826,25.769,25.7826,37900.0
2007-09-18 11:55:00,37.75,37.76,37.74,37.74,52200.0,25.7826,25.7895,25.7758,25.7758,52200.0
2007-09-18 12:00:00,37.74,37.75,37.71,37.71,38400.0,25.7758,25.7826,25.7553,25.7553,38400.0
2007-09-18 12:05:00,37.71,37.73,37.7,37.73,37400.0,25.7553,25.769,25.7485,25.769,37400.0
2007-09-18 12:10:00,37.72,37.73,37.69,37.7,39100.0,25.7621,25.769,25.7416,25.7485,39100.0
2007-09-18 12:15:00,37.71,37.72,37.7,37.7,20300.0,25.7553,25.7621,25.7485,25.7485,20300.0
2007-09-18 12:20:00,37.7,37.72,37.7,37.71,20800.0,25.7485,25.7621,25.7485,25.7553,20800.0
2007-09-18 12:25:00,37.71,37.78,37.71,37.77,95500.0,25.7553,25.8031,25.7553,25.7963,95500.0
2007-09-18 12:30:00,37.78,37.88,37.77,37.88,77000.0,25.8031,25.8714,25.7963,25.8714,77000.0
2007-09-18 12:35:00,37.88,37.89,37.8,37.84,155200.0,25.8714,25.8782,25.8168,25.8441,155200.0
2007-09-18 12:40:00,37.84,37.88,37.75,37.87,186600.0,25.8441,25.8714,25.7826,25.8646,186600.0
2007-09-18 12:45:00,37.87,37.87,37.85,37.86,145600.0,25.8646,25.8646,25.8509,25.8578,145600.0
2007-09-18 12:50:00,37.86,37.88,37.83,37.87,83200.0,25.8578,25.8714,25.8373,25.8646,83200.0
2007-09-18 12:55:00,37.87,37.88,37.86,37.87,37500.0,25.8646,25.8714,25.8578,25.8646,37500.0
2007-09-18 13:00:00,37.86,37.87,37.83,37.83,55700.0,25.8578,25.8646,25.8373,25.8373,55700.0
2007-09-18 13:05:00,37.83,37.83,37.77,37.8,89100.0,25.8373,25.8373,25.7963,25.8168,89100.0
2007-09-18 13:10:00,37.8,37.83,37.79,37.81,54000.0,25.8168,25.8373,25.8099,25.8236,54000.0
2007-09-18 13:15:00,37.82,37.88,37.82,37.86,104200.0,25.8304,25.8714,25.8304,25.8578,104200.0
2007-09-18 13:20:00,37.86,37.87,37.82,37.86,53600.0,25.8578,25.8646,25.8304,25.8578,53600.0
2007-09-18 13:25:00,37.86,37.86,37.82,37.84,27500.0,25.8578,25.8578,25.8304,25.8441,27500.0
2007-09-18 13:30:00,37.84,37.84,37.79,37.82,48300.0,25.8441,25.8441,25.8099,25.8304,48300.0
2007-09-18 13:35:00,37.81,37.83,37.8,37.8,31800.0,25.8236,25.8373,25.8168,25.8168,31800.0
2007-09-18 13:40:00,37.8,37.84,37.79,37.82,64000.0,25.8168,25.8441,25.8099,25.8304,64000.0
2007-09-18 13:45:00,37.82,37.84,37.79,37.8,81600.0,25.8304,25.8441,25.8099,25.8168,81600.0
2007-09-18 13:50:00,37.8,37.82,37.79,37.8,65900.0,25.8168,25.8304,25.8099,25.8168,65900.0
2007-09-18 13:55:00,37.8,37.81,37.74,37.78,62500.0,25.8168,25.8236,25.7758,25.8031,62500.0
2007-09-18 14:00:00,37.77,37.78,37.74,37.74,84400.0,25.7963,25.8031,25.7758,25.7758,84400.0
2007-09-18 14:05:00,37.75,37.77,37.67,37.71,69300.0,25.7826,25.7963,25.728,25.7553,69300.0
2007-09-18 14:10:00,37.71,37.75,37.66,37.71,40100.0,25.7553,25.7826,25.7212,25.7553,40100.0
2007-09-18 14:15:00,37.71,38.37,37.7,38.05,372400.0,25.7553,26.2061,25.7485,25.9875,372400.0
2007-09-18 14:20:00,38.15,38.34,37.86,38.07,219500.0,26.0558,26.1856,25.8578,26.0012,219500.0
2007-09-18 14:25:00,37.87,38.08,37.74,37.81,268400.0,25.8646,26.008,25.7758,25.8236,268400.0
2007-09-18 14:30:00,37.8,37.95,37.8,37.95,250000.0,25.8168,25.9192,25.8168,25.9192,250000.0
2007-09-18 14:35:00,37.95,38.0,37.92,37.97,275800.0,25.9192,25.9534,25.8987,25.9329,275800.0
2007-09-18 14:40:00,37.96,38.0,37.93,37.98,133700.0,25.9261,25.9534,25.9056,25.9397,133700.0
2007-09-18 14:45:00,37.99,38.01,37.93,37.95,170100.0,25.9465,25.9602,25.9056,25.9192,170100.0
2007-09-18 14:50:00,37.96,37.96,37.92,37.95,162900.0,25.9261,25.9261,25.8987,25.9192,162900.0
2007-09-18 14:55:00,37.96,37.97,37.95,37.97,96000.0,25.9261,25.9329,25.9192,25.9329,96000.0
2007-09-18 15:00:00,37.97,37.97,37.88,37.91,303600.0,25.9329,25.9329,25.8714,25.8919,303600.0
2007-09-18 15:05:00,37.9,38.01,37.88,38.0,401100.0,25.8851,25.9602,25.8714,25.9534,401100.0
2007-09-18 15:10:00,38.01,38.12,37.98,38.12,430400.0,25.9602,26.0353,25.9397,26.0353,430400.0
2007-09-18 15:15:00,38.11,38.12,38.02,38.04,241600.0,26.0285,26.0353,25.967,25.9807,241600.0
2007-09-18 15:20:00,38.04,38.09,37.98,37.99,208900.0,25.9807,26.0148,25.9397,25.9465,208900.0
2007-09-18 15:25:00,37.99,38.0,37.96,37.99,260300.0,25.9465,25.9534,25.9261,25.9465,260300.0
2007-09-18 15:30:00,37.99,38.01,37.96,37.98,158200.0,25.9465,25.9602,25.9261,25.9397,158200.0
2007-09-18 15:35:00,37.98,37.98,37.95,37.95,203600.0,25.9397,25.9397,25.9192,25.9192,203600.0
2007-09-18 15:40:00,37.96,37.99,37.93,37.93,265500.0,25.9261,25.9465,25.9056,25.9056,265500.0
2007-09-18 15:45:00,37.94,37.98,37.92,37.97,266000.0,25.9124,25.9397,25.8987,25.9329,266000.0
2007-09-18 15:50:00,37.97,38.0,37.92,37.93,271100.0,25.9329,25.9534,25.8987,25.9056,271100.0
2007-09-18 15:55:00,37.93,38.0,37.92,37.97,549400.0,25.9056,25.9534,25.8987,25.9329,549400.0
2007-09-19 09:30:00,38.0,38.38,38.0,38.23,246200.0,25.9534,26.2129,25.9534,26.1105,246200.0
2007-09-19 09:35:00,38.23,38.25,38.05,38.12,90000.0,26.1105,26.1241,25.9875,26.0353,90000.0
2007-09-19 09:40:00,38.12,38.12,37.96,37.98,182300.0,26.0353,26.0353,25.9261,25.9397,182300.0
2007-09-19 09:45:00,37.98,38.0,37.92,37.97,168800.0,25.9397,25.9534,25.8987,25.9329,168800.0
2007-09-19 09:50:00,37.96,38.02,37.92,37.98,162000.0,25.9261,25.967,25.8987,25.9397,162000.0
2007-09-19 09:55:00,37.98,37.98,37.83,37.86,134600.0,25.9397,25.9397,25.8373,25.8578,134600.0
2007-09-19 10:00:00,37.86,37.89,37.82,37.85,132200.0,25.8578,25.8782,25.8304,25.8509,132200.0
2007-09-19 10:05:00,37.85,37.91,37.81,37.89,253800.0,25.8509,25.8919,25.8236,25.8782,253800.0
2007-09-19 10:10:00,37.88,37.95,37.88,37.91,86400.0,25.8714,25.9192,25.8714,25.8919,86400.0
2007-09-19 10:15:00,37.91,38.05,37.91,38.04,155300.0,25.8919,25.9875,25.8919,25.9807,155300.0
2007-09-19 10:20:00,38.05,38.13,38.03,38.11,193200.0,25.9875,26.0422,25.9739,26.0285,193200.0
2007-09-19 10:25:00,38.11,38.14,38.09,38.13,69500.0,26.0285,26.049,26.0148,26.0422,69500.0
2007-09-19 10:30:00,38.13,38.14,38.1,38.11,102400.0,26.0422,26.049,26.0217,26.0285,102400.0
2007-09-19 10:35:00,38.12,38.16,38.1,38.15,80100.0,26.0353,26.0627,26.0217,26.0558,80100.0
2007-09-19 10:40:00,38.14,38.17,38.14,38.15,53700.0,26.049,26.0695,26.049,26.0558,53700.0
2007-09-19 10:45:00,38.14,38.16,38.1,38.1,73900.0,26.049,26.0627,26.0217,26.0217,73900.0
2007-09-19 10:50:00,38.1,38.19,38.1,38.17,108200.0,26.0217,26.0831,26.0217,26.0695,108200.0
2007-09-19 10:55:00,38.18,38.3,38.18,38.29,205700.0,26.0763,26.1583,26.0763,26.1514,205700.0
2007-09-19 11:00:00,38.29,38.35,38.28,38.3,123900.0,26.1514,26.1924,26.1446,26.1583,123900.0
2007-09-19 11:05:00,38.3,38.33,38.29,38.32,153800.0,26.1583,26.1788,26.1514,26.1719,153800.0
2007-09-19 11:10:00,38.32,38.34,38.23,38.31,186000.0,26.1719,26.1856,26.1105,26.1651,186000.0
2007-09-19 11:15:00,38.32,38.33,38.28,38.33,156000.0,26.1719,26.1788,26.1446,26.1788,156000.0
2007-09-19 11:20:00,38.32,38.33,38.3,38.31,83300.0,26.1719,26.1788,26.1583,26.1651,83300.0
2007-09-19 11:25:00,38.32,38.32,38.27,38.27,73400.0,26.1719,26.1719,26.1378,26.1378,73400.0
2007-09-19 11:30:00,38.27,38.27,38.25,38.25,93100.0,26.1378,26.1378,26.1241,26.1241,93100.0
2007-09-19 11:35:00,38.25,38.26,38.2,38.25,179300.0,26.1241,26.1309,26.09,26.1241,179300.0
2007-09-19 11:40:00,38.24,38.25,38.22,38.25,54700.0,26.1173,26.1241,26.1036,26.1241,54700.0
2007-09-19 11:45:00,38.25,38.28,38.18,38.18,134600.0,26.1241,26.1446,26.0763,26.0763,134600.0
2007-09-19 11:50:00,38.18,38.22,38.17,38.21,115500.0,26.0763,26.1036,26.0695,26.0968,115500.0
2007-09-19 11:55:00,38.2,38.23,38.17,38.23,104700.0,26.09,26.1105,26.0695,26.1105,104700.0
2007-09-19 12:00:00,38.23,38.26,38.2,38.25,97700.0,26.1105,26.1309,26.09,26.1241,97700.0
2007-09-19 12:05:00,38.24,38.28,38.2,38.22,245900.0,26.1173,26.1446,26.09,26.1036,245900.0
2007-09-19 12:10:00,38.2,38.21,38.19,38.2,226300.0,26.09,26.0968,26.0831,26.09,226300.0
2007-09-19 12:15:00,38.2,38.21,38.19,38.2,164800.0,26.09,26.0968,26.0831,26.09,164800.0
2007-09-19 12:20:00,38.2,38.21,38.19,38.2,136400.0,26.09,26.0968,26.0831,26.09,136400.0
2007-09-19 12:25:00,38.2,38.22,38.19,38.2,69800.0,26.09,26.1036,26.0831,26.09,69800.0
2007-09-19 12:30:00,38.19,38.2,38.17,38.18,339800.0,26.0831,26.09,26.0695,26.0763,339800.0
2007-09-19 12:35:00,38.17,38.19,38.16,38.17,83400.0,26.0695,26.0831,26.0627,26.0695,83400.0
2007-09-19 12:40:00,38.17,38.18,38.13,38.14,142100.0,26.0695,26.0763,26.0422,26.049,142100.0
2007-09-19 12:45:00,38.14,38.16,38.13,38.13,101900.0,26.049,26.0627,26.0422,26.0422,101900.0
2007-09-19 12:50:00,38.13,38.17,38.12,38.17,83900.0,26.0422,26.0695,26.0353,26.0695,83900.0
2007-09-19 12:55:00,38.17,38.2,38.15,38.18,113700.0,26.0695,26.09,26.0558,26.0763,113700.0
2007-09-19 13:00:00,38.17,38.19,38.12,38.13,49700.0,26.0695,26.0831,26.0353,26.0422,49700.0
2007-09-19 13:05:00,38.13,38.17,38.12,38.16,51700.0,26.0422,26.0695,26.0353,26.0627,51700.0
2007-09-19 13:10:00,38.17,38.19,38.13,38.13,81100.0,26.0695,26.0831,26.0422,26.0422,81100.0
2007-09-19 13:15:00,38.13,38.18,38.12,38.16,78300.0,26.0422,26.0763,26.0353,26.0627,78300.0
2007-09-19 13:20:00,38.17,38.18,38.14,38.14,61600.0,26.0695,26.0763,26.049,26.049,61600.0
2007-09-19 13:25:00,38.14,38.18,38.13,38.17,76500.0,26.049,26.0763,26.0422,26.0695,76500.0
2007-09-19 13:30:00,38.17,38.17,38.13,38.16,50700.0,26.0695,26.0695,26.0422,26.0627,50700.0
2007-09-19 13:35:00,38.17,38.2,38.17,38.2,210500.0,26.0695,26.09,26.0695,26.09,210500.0
2007-09-19 13:40:00,38.2,38.21,38.17,38.19,90100.0,26.09,26.0968,26.0695,26.0831,90100.0
2007-09-19 13:45:00,38.19,38.19,38.14,38.16,134300.0,26.0831,26.0831,26.049,26.0627,134300.0
2007-09-19 13:50:00,38.16,38.19,38.14,38.16,67600.0,26.0627,26.0831,26.049,26.0627,67600.0
2007-09-19 13:55:00,38.17,38.18,38.13,38.15,124300.0,26.0695,26.0763,26.0422,26.0558,124300.0
2007-09-19 14:00:00,38.15,38.15,38.1,38.11,46400.0,26.0558,26.0558,26.0217,26.0285,46400.0
2007-09-19 14:05:00,38.1,38.13,38.09,38.11,159700.0,26.0217,26.0422,26.0148,26.0285,159700.0
2007-09-19 14:10:00,38.11,38.14,38.09,38.1,91200.0,26.0285,26.049,26.0148,26.0217,91200.0
2007-09-19 14:15:00,38.1,38.11,38.07,38.11,227500.0,26.0217,26.0285,26.0012,26.0285,227500.0
2007-09-19 14:20:00,38.11,38.12,38.06,38.09,194000.0,26.0285,26.0353,25.9944,26.0148,194000.0
2007-09-19 14:25:00,38.09,38.16,38.09,38.14,100000.0,26.0148,26.0627,26.0148,26.049,100000.0
2007-09-19 14:30:00,38.13,38.21,38.13,38.17,143900.0,26.0422,26.0968,26.0422,26.0695,143900.0
2007-09-19 14:35:00,38.17,38.2,38.15,38.17,75700.0,26.0695,26.09,26.0558,26.0695,75700.0
2007-09-19 14:40:00,38.17,38.19,38.17,38.18,57800.0,26.0695,26.0831,26.0695,26.0763,57800.0
2007-09-19 14:45:00,38.19,38.19,38.14,38.16,64800.0,26.0831,26.0831,26.049,26.0627,64800.0
2007-09-19 14:50:00,38.15,38.18,38.14,38.18,84800.0,26.0558,26.0763,26.049,26.0763,84800.0
2007-09-19 14:55:00,38.18,38.19,38.16,38.18,97100.0,26.0763,26.0831,26.0627,26.0763,97100.0
2007-09-19 15:00:00,38.17,38.19,38.17,38.17,42800.0,26.0695,26.0831,26.0695,26.0695,42800.0
2007-09-19 15:05:00,38.17,38.19,38.17,38.18,112000.0,26.0695,26.0831,26.0695,26.0763,112000.0
2007-09-19 15:10:00,38.18,38.19,38.17,38.19,159900.0,26.0763,26.0831,26.0695,26.0831,159900.0
2007-09-19 15:15:00,38.19,38.29,38.18,38.25,181900.0,26.0831,26.1514,26.0763,26.1241,181900.0
2007-09-19 15:20:00,38.24,38.25,38.21,38.22,112300.0,26.1173,26.1241,26.0968,26.1036,112300.0
2007-09-19 15:25:00,38.22,38.23,38.18,38.22,128400.0,26.1036,26.1105,26.0763,26.1036,128400.0
2007-09-19 15:30:00,38.21,38.25,38.19,38.24,57600.0,26.0968,26.1241,26.0831,26.1173,57600.0
2007-09-19 15:35:00,38.25,38.25,38.16,38.17,97200.0,26.1241,26.1241,26.0627,26.0695,97200.0
2007-09-19 15:40:00,38.18,38.22,38.17,38.2,81400.0,26.0763,26.1036,26.0695,26.09,81400.0
2007-09-19 15:45:00,38.2,38.21,38.09,38.12,292600.0,26.09,26.0968,26.0148,26.0353,292600.0
2007-09-19 15:50:00,38.11,38.13,38.09,38.12,190500.0,26.0285,26.0422,26.0148,26.0353,190500.0
2007-09-19 15:55:00,38.12,38.15,38.1,38.13,411900.0,26.0353,26.0558,26.0217,26.0422,411900.0
2007-09-20 09:30:00,37.95,38.0,37.89,37.9,394300.0,25.9192,25.9534,25.8782,25.8851,394300.0
2007-09-20 09:35:00,37.89,37.91,37.65,37.67,140900.0,25.8782,25.8919,25.7143,25.728,140900.0
2007-09-20 09:40:00,37.66,37.74,37.65,37.69,70900.0,25.7212,25.7758,25.7143,25.7416,70900.0
2007-09-20 09:45:00,37.69,37.71,37.61,37.63,118700.0,25.7416,25.7553,25.687,25.7007,118700.0
2007-09-20 09:50:00,37.62,37.71,37.62,37.65,227300.0,25.6938,25.7553,25.6938,25.7143,227300.0
2007-09-20 09:55:00,37.64,37.66,37.6,37.65,617700.0,25.7075,25.7212,25.6802,25.7143,617700.0
2007-09-20 10:00:00,37.66,37.68,37.64,37.65,92800.0,25.7212,25.7348,25.7075,25.7143,92800.0
2007-09-20 10:05:00,37.65,37.73,37.65,37.72,118900.0,25.7143,25.769,25.7143,25.7621,118900.0
2007-09-20 10:10:00,37.71,37.77,37.67,37.77,180400.0,25.7553,25.7963,25.728,25.7963,180400.0
2007-09-20 10:15:00,37.77,37.77,37.72,37.72,108700.0,25.7963,25.7963,25.7621,25.7621,108700.0
2007-09-20 10:20:00,37.72,37.75,37.7,37.7,101800.0,25.7621,25.7826,25.7485,25.7485,101800.0
2007-09-20 10:25:00,37.7,37.75,37.7,37.71,96700.0,25.7485,25.7826,25.7485,25.7553,96700.0
2007-09-20 10:30:00,37.72,37.74,37.7,37.73,128500.0,25.7621,25.7758,25.7485,25.769,128500.0
2007-09-20 10:35:00,37.73,37.75,37.72,37.74,122700.0,25.769,25.7826,25.7621,25.7758,122700.0
2007-09-20 10:40:00,37.73,37.82,37.73,37.8,126700.0,25.769,25.8304,25.769,25.8168,126700.0
2007-09-20 10:45:00,37.79,37.83,37.77,37.8,112100.0,25.8099,25.8373,25.7963,25.8168,112100.0
2007-09-20 10:50:00,37.79,37.83,37.78,37.81,104700.0,25.8099,25.8373,25.8031,25.8236,104700.0
2007-09-20 10:55:00,37.81,37.81,37.78,37.78,46800.0,25.8236,25.8236,25.8031,25.8031,46800.0
2007-09-20 11:00:00,37.78,37.85,37.78,37.82,178300.0,25.8031,25.8509,25.8031,25.8304,178300.0
2007-09-20 11:05:00,37.83,37.9,37.83,37.89,228400.0,25.8373,25.8851,25.8373,25.8782,228400.0
2007-09-20 11:10:00,37.88,37.9,37.83,37.85,129300.0,25.8714,25.8851,25.8373,25.8509,129300.0
2007-09-20 11:15:00,37.84,37.86,37.82,37.84,69200.0,25.8441,25.8578,25.8304,25.8441,69200.0
2007-09-20 11:20:00,37.83,37.84,37.79,37.79,56600.0,25.8373,25.8441,25.8099,25.8099,56600.0
2007-09-20 11:25:00,37.79,37.82,37.78,37.82,66600.0,25.8099,25.8304,25.8031,25.8304,66600.0
2007-09-20 11:30:00,37.82,37.84,37.78,37.79,55000.0,25.8304,25.8441,25.8031,25.8099,55000.0
2007-09-20 11:35:00,37.79,37.82,37.77,37.79,68400.0,25.8099,25.8304,25.7963,25.8099,68400.0
2007-09-20 11:40:00,37.78,37.83,37.78,37.82,71400.0,25.8031,25.8373,25.8031,25.8304,71400.0
2007-09-20 11:45:00,37.82,37.83,37.81,37.83,69200.0,25.8304,25.8373,25.8236,25.8373,69200.0
2007-09-20 11:50:00,37.82,37.87,37.81,37.84,72600.0,25.8304,25.8646,25.8236,25.8441,72600.0
2007-09-20 11:55:00,37.85,37.85,37.83,37.85,37100.0,25.8509,25.8509,25.8373,25.8509,37100.0
2007-09-20 12:00:00,37.85,37.88,37.83,37.86,347400.0,25.8509,25.8714,25.8373,25.8578,347400.0
2007-09-20 12:05:00,37.87,37.87,37.83,37.85,47000.0,25.8646,25.8646,25.8373,25.8509,47000.0
2007-09-20 12:10:00,37.84,37.85,37.81,37.81,47000.0,25.8441,25.8509,25.8236,25.8236,47000.0
2007-09-20 12:15:00,37.82,37.83,37.78,37.82,80600.0,25.8304,25.8373,25.8031,25.8304,80600.0
2007-09-20 12:20:00,37.82,37.82,37.79,37.82,31000.0,25.8304,25.8304,25.8099,25.8304,31000.0
2007-09-20 12:25:00,37.81,37.84,37.76,37.78,49200.0,25.8236,25.8441,25.7895,25.8031,49200.0
2007-09-20 12:30:00,37.78,37.8,37.76,37.78,40100.0,25.8031,25.8168,25.7895,25.8031,40100.0
2007-09-20 12:35:00,37.78,37.8,37.78,37.8,1029700.0,25.8031,25.8168,25.8031,25.8168,1029700.0
2007-09-20 12:40:00,37.8,37.81,37.78,37.79,44000.0,25.8168,25.8236,25.8031,25.8099,44000.0
2007-09-20 12:45:00,37.78,37.82,37.77,37.8,57000.0,25.8031,25.8304,25.7963,25.8168,57000.0
2007-09-20 12:50:00,37.8,37.82,37.79,37.79,52500.0,25.8168,25.8304,25.8099,25.8099,52500.0
2007-09-20 12:55:00,37.8,37.8,37.78,37.8,28300.0,25.8168,25.8168,25.8031,25.8168,28300.0
2007-09-20 13:00:00,37.79,37.81,37.79,37.8,34500.0,25.8099,25.8236,25.8099,25.8168,34500.0
2007-09-20 13:05:00,37.81,37.81,37.77,37.79,42700.0,25.8236,25.8236,25.7963,25.8099,42700.0
2007-09-20 13:10:00,37.79,37.81,37.78,37.8,26300.0,25.8099,25.8236,25.8031,25.8168,26300.0
2007-09-20 13:15:00,37.8,37.81,37.78,37.79,49400.0,25.8168,25.8236,25.8031,25.8099,49400.0
2007-09-20 13:20:00,37.78,37.81,37.77,37.79,95100.0,25.8031,25.8236,25.7963,25.8099,95100.0
2007-09-20 13:25:00,37.79,37.8,37.78,37.79,81100.0,25.8099,25.8168,25.8031,25.8099,81100.0
2007-09-20 13:30:00,37.79,37.8,37.78,37.78,54400.0,25.8099,25.8168,25.8031,25.8031,54400.0
2007-09-20 13:35:00,37.78,37.79,37.73,37.78,107000.0,25.8031,25.8099,25.769,25.8031,107000.0
2007-09-20 13:40:00,37.79,37.8,37.77,37.8,36500.0,25.8099,25.8168,25.7963,25.8168,36500.0
2007-09-20 13:45:00,37.8,37.81,37.78,37.79,77300.0,25.8168,25.8236,25.8031,25.8099,77300.0
2007-09-20 13:50:00,37.79,37.8,37.78,37.79,30000.0,25.8099,25.8168,25.8031,25.8099,30000.0
2007-09-20 13:55:00,37.8,37.81,37.78,37.8,59300.0,25.8168,25.8236,25.8031,25.8168,59300.0
2007-09-20 14:00:00,37.8,37.8,37.79,37.79,30000.0,25.8168,25.8168,25.8099,25.8099,30000.0
2007-09-20 14:05:00,37.79,37.8,37.76,37.77,83000.0,25.8099,25.8168,25.7895,25.7963,83000.0
2007-09-20 14:10:00,37.77,37.78,37.76,37.78,51100.0,25.7963,25.8031,25.7895,25.8031,51100.0
2007-09-20 14:15:00,37.78,37.8,37.77,37.79,53400.0,25.8031,25.8168,25.7963,25.8099,53400.0
2007-09-20 14:20:00,37.8,37.8,37.77,37.78,75500.0,25.8168,25.8168,25.7963,25.8031,75500.0
2007-09-20 14:25:00,37.79,37.79,37.75,37.76,112000.0,25.8099,25.8099,25.7826,25.7895,112000.0
2007-09-20 14:30:00,37.76,37.78,37.75,37.75,88500.0,25.7895,25.8031,25.7826,25.7826,88500.0
2007-09-20 14:35:00,37.75,37.77,37.72,37.76,119800.0,25.7826,25.7963,25.7621,25.7895,119800.0
2007-09-20 14:40:00,37.77,37.8,37.76,37.77,77700.0,25.7963,25.8168,25.7895,25.7963,77700.0
2007-09-20 14:45:00,37.77,37.78,37.73,37.76,119500.0,25.7963,25.8031,25.769,25.7895,119500.0
2007-09-20 14:50:00,37.76,37.78,37.73,37.74,116300.0,25.7895,25.8031,25.769,25.7758,116300.0
2007-09-20 14:55:00,37.75,37.76,37.73,37.74,108700.0,25.7826,25.7895,25.769,25.7758,108700.0
2007-09-20 15:00:00,37.74,37.77,37.73,37.76,162900.0,25.7758,25.7963,25.769,25.7895,162900.0
2007-09-20 15:05:00,37.77,37.78,37.74,37.77,98100.0,25.7963,25.8031,25.7758,25.7963,98100.0
2007-09-20 15:10:00,37.77,37.85,37.76,37.84,152000.0,25.7963,25.8509,25.7895,25.8441,152000.0
2007-09-20 15:15:00,37.84,37.9,37.84,37.89,145400.0,25.8441,25.8851,25.8441,25.8782,145400.0
2007-09-20 15:20:00,37.88,37.89,37.83,37.86,77600.0,25.8714,25.8782,25.8373,25.8578,77600.0
2007-09-20 15:25:00,37.87,37.9,37.86,37.88,51000.0,25.8646,25.8851,25.8578,25.8714,51000.0
2007-09-20 15:30:00,37.88,37.88,37.84,37.85,82100.0,25.8714,25.8714,25.8441,25.8509,82100.0
2007-09-20 15:35:00,37.85,37.85,37.81,37.83,74800.0,25.8509,25.8509,25.8236,25.8373,74800.0
2007-09-20 15:40:00,37.83,37.86,37.81,37.85,94400.0,25.8373,25.8578,25.8236,25.8509,94400.0
2007-09-20 15:45:00,37.85,37.87,37.84,37.86,164700.0,25.8509,25.8646,25.8441,25.8578,164700.0
2007-09-20 15:50:00,37.86,37.91,37.86,37.89,150300.0,25.8578,25.8919,25.8578,25.8782,150300.0
2007-09-20 15:55:00,37.9,37.9,37.81,37.82,177600.0,25.8851,25.8851,25.8236,25.8304,177600.0
2007-09-21 09:30:00,38.02,38.25,37.98,38.08,2612400.0,25.967,26.1241,25.9397,26.008,2612400.0
2007-09-21 09:35:00,38.08,38.18,38.0,38.03,60300.0,26.008,26.0763,25.9534,25.9739,60300.0
2007-09-21 09:40:00,38.03,38.03,37.98,38.01,54600.0,25.9739,25.9739,25.9397,25.9602,54600.0
2007-09-21 09:45:00,38.01,38.12,37.98,38.0,97400.0,25.9602,26.0353,25.9397,25.9534,97400.0
2007-09-21 09:50:00,38.0,38.1,37.99,38.09,81600.0,25.9534,26.0217,25.9465,26.0148,81600.0
2007-09-21 09:55:00,38.1,38.1,38.05,38.06,93400.0,26.0217,26.0217,25.9875,25.9944,93400.0
2007-09-21 10:00:00,38.07,38.08,38.03,38.04,66500.0,26.0012,26.008,25.9739,25.9807,66500.0
2007-09-21 10:05:00,38.03,38.07,37.99,38.01,102300.0,25.9739,26.0012,25.9465,25.9602,102300.0
2007-09-21 10:10:00,38.01,38.01,37.97,37.98,61200.0,25.9602,25.9602,25.9329,25.9397,61200.0
2007-09-21 10:15:00,37.98,38.0,37.8,37.81,132100.0,25.9397,25.9534,25.8168,25.8236,132100.0
2007-09-21 10:20:00,37.81,37.94,37.78,37.91,111800.0,25.8236,25.9124,25.8031,25.8919,111800.0
2007-09-21 10:25:00,37.91,37.95,37.87,37.88,48100.0,25.8919,25.9192,25.8646,25.8714,48100.0
2007-09-21 10:30:00,37.87,37.9,37.81,37.9,68400.0,25.8646,25.8851,25.8236,25.8851,68400.0
2007-09-21 10:35:00,37.9,37.92,37.84,37.89,73900.0,25.8851,25.8987,25.8441,25.8782,73900.0
2007-09-21 10:40:00,37.89,37.9,37.86,37.86,51100.0,25.8782,25.8851,25.8578,25.8578,51100.0
2007-09-21 10:45:00,37.86,37.9,37.82,37.82,100700.0,25.8578,25.8851,25.8304,25.8304,100700.0
2007-09-21 10:50:00,37.83,37.87,37.83,37.87,41400.0,25.8373,25.8646,25.8373,25.8646,41400.0
2007-09-21 10:55:00,37.87,37.9,37.86,37.9,49700.0,25.8646,25.8851,25.8578,25.8851,49700.0
2007-09-21 11:00:00,37.89,37.93,37.89,37.89,89500.0,25.8782,25.9056,25.8782,25.8782,89500.0
2007-09-21 11:05:00,37.9,37.93,37.87,37.9,97200.0,25.8851,25.9056,25.8646,25.8851,97200.0
2007-09-21 11:10:00,37.91,37.97,37.91,37.95,107700.0,25.8919,25.9329,25.8919,25.9192,107700.0
2007-09-21 11:15:00,37.95,37.99,37.94,37.95,54700.0,25.9192,25.9465,25.9124,25.9192,54700.0
2007-09-21 11:20:00,37.94,37.96,37.92,37.96,78700.0,25.9124,25.9261,25.8987,25.9261,78700.0
2007-09-21 11:25:00,37.96,37.98,37.92,37.92,63800.0,25.9261,25.9397,25.8987,25.8987,63800.0
2007-09-21 11:30:00,37.93,37.95,37.88,37.92,99500.0,25.9056,25.9192,25.8714,25.8987,99500.0
2007-09-21 11:35:00,37.93,37.96,37.88,37.88,50800.0,25.9056,25.9261,25.8714,25.8714,50800.0
2007-09-21 11:40:00,37.88,37.91,37.87,37.91,53200.0,25.8714,25.8919,25.8646,25.8919,53200.0
2007-09-21 11:45:00,37.91,37.96,37.91,37.93,58900.0,25.8919,25.9261,25.8919,25.9056,58900.0
2007-09-21 11:50:00,37.94,38.0,37.94,37.97,81000.0,25.9124,25.9534,25.9124,25.9329,81000.0
2007-09-21 11:55:00,37.97,37.99,37.96,37.98,28000.0,25.9329,25.9465,25.9261,25.9397,28000.0
2007-09-21 12:00:00,37.98,37.99,37.95,37.98,33700.0,25.9397,25.9465,25.9192,25.9397,33700.0
2007-09-21 12:05:00,37.98,37.99,37.94,37.94,29600.0,25.9397,25.9465,25.9124,25.9124,29600.0
2007-09-21 12:10:00,37.94,37.95,37.92,37.92,75900.0,25.9124,25.9192,25.8987,25.8987,75900.0
2007-09-21 12:15:00,37.92,37.93,37.9,37.9,48500.0,25.8987,25.9056,25.8851,25.8851,48500.0
2007-09-21 12:20:00,37.91,37.92,37.89,37.89,35300.0,25.8919,25.8987,25.8782,25.8782,35300.0
2007-09-21 12:25:00,37.9,37.91,37.88,37.9,29000.0,25.8851,25.8919,25.8714,25.8851,29000.0
2007-09-21 12:30:00,37.9,37.91,37.89,37.9,34100.0,25.8851,25.8919,25.8782,25.8851,34100.0
2007-09-21 12:35:00,37.9,37.91,37.88,37.88,49000.0,25.8851,25.8919,25.8714,25.8714,49000.0
2007-09-21 12:40:00,37.88,37.89,37.86,37.87,51700.0,25.8714,25.8782,25.8578,25.8646,51700.0
2007-09-21 12:45:00,37.88,37.88,37.84,37.85,82800.0,25.8714,25.8714,25.8441,25.8509,82800.0
2007-09-21 12:50:00,37.85,37.86,37.83,37.85,100100.0,25.8509,25.8578,25.8373,25.8509,100100.0
2007-09-21 12:55:00,37.85,37.86,37.84,37.84,78000.0,25.8509,25.8578,25.8441,25.8441,78000.0
2007-09-21 13:00:00,37.85,37.85,37.83,37.85,43100.0,25.8509,25.8509,25.8373,25.8509,43100.0
2007-09-21 13:05:00,37.85,37.86,37.82,37.82,79800.0,25.8509,25.8578,25.8304,25.8304,79800.0
2007-09-21 13:10:00,37.82,37.82,37.78,37.79,97100.0,25.8304,25.8304,25.8031,25.8099,97100.0
2007-09-21 13:15:00,37.78,37.79,37.75,37.78,52000.0,25.8031,25.8099,25.7826,25.8031,52000.0
2007-09-21 13:20:00,37.78,37.79,37.76,37.78,48200.0,25.8031,25.8099,25.7895,25.8031,48200.0
2007-09-21 13:25:00,37.77,37.78,37.71,37.71,80400.0,25.7963,25.8031,25.7553,25.7553,80400.0
2007-09-21 13:30:00,37.72,37.72,37.7,37.71,81600.0,25.7621,25.7621,25.7485,25.7553,81600.0
2007-09-21 13:35:00,37.7,37.72,37.69,37.71,83400.0,25.7485,25.7621,25.7416,25.7553,83400.0
2007-09-21 13:40:00,37.7,37.71,37.69,37.69,92700.0,25.7485,25.7553,25.7416,25.7416,92700.0
2007-09-21 13:45:00,37.7,37.73,37.69,37.73,48300.0,25.7485,25.769,25.7416,25.769,48300.0
2007-09-21 13:50:00,37.73,37.73,37.7,37.7,54600.0,25.769,25.769,25.7485,25.7485,54600.0
2007-09-21 13:55:00,37.71,37.81,37.7,37.7,111400.0,25.7553,25.8236,25.7485,25.7485,111400.0
2007-09-21 14:00:00,37.71,37.72,37.69,37.71,59600.0,25.7553,25.7621,25.7416,25.7553,59600.0
2007-09-21 14:05:00,37.72,37.74,37.71,37.72,33000.0,25.7621,25.7758,25.7553,25.7621,33000.0
2007-09-21 14:10:00,37.72,37.74,37.71,37.74,77900.0,25.7621,25.7758,25.7553,25.7758,77900.0
2007-09-21 14:15:00,37.73,37.78,37.73,37.74,150900.0,25.769,25.8031,25.769,25.7758,150900.0
2007-09-21 14:20:00,37.74,37.79,37.74,37.77,65900.0,25.7758,25.8099,25.7758,25.7963,65900.0
2007-09-21 14:25:00,37.77,37.83,37.77,37.82,87000.0,25.7963,25.8373,25.7963,25.8304,87000.0
2007-09-21 14:30:00,37.83,37.86,37.82,37.82,85300.0,25.8373,25.8578,25.8304,25.8304,85300.0
2007-09-21 14:35:00,37.83,37.88,37.82,37.84,123400.0,25.8373,25.8714,25.8304,25.8441,123400.0
2007-09-21 14:40:00,37.84,37.84,37.81,37.82,115400.0,25.8441,25.8441,25.8236,25.8304,115400.0
2007-09-21 14:45:00,37.82,37.89,37.82,37.86,267500.0,25.8304,25.8782,25.8304,25.8578,267500.0
2007-09-21 14:50:00,37.86,37.88,37.85,37.88,110800.0,25.8578,25.8714,25.8509,25.8714,110800.0
2007-09-21 14:55:00,37.88,37.88,37.85,37.86,108100.0,25.8714,25.8714,25.8509,25.8578,108100.0
2007-09-21 15:00:00,37.86,37.89,37.82,37.88,227900.0,25.8578,25.8782,25.8304,25.8714,227900.0
2007-09-21 15:05:00,37.88,37.9,37.82,37.89,108700.0,25.8714,25.8851,25.8304,25.8782,108700.0
2007-09-21 15:10:00,37.9,37.95,37.87,37.94,75400.0,25.8851,25.9192,25.8646,25.9124,75400.0
2007-09-21 15:15:00,37.94,37.95,37.83,37.84,166800.0,25.9124,25.9192,25.8373,25.8441,166800.0
2007-09-21 15:20:00,37.84,37.89,37.83,37.88,189900.0,25.8441,25.8782,25.8373,25.8714,189900.0
2007-09-21 15:25:00,37.88,37.89,37.83,37.86,122400.0,25.8714,25.8782,25.8373,25.8578,122400.0
2007-09-21 15:30:00,37.87,37.89,37.81,37.83,177700.0,25.8646,25.8782,25.8236,25.8373,177700.0
2007-09-21 15:35:00,37.82,37.89,37.82,37.86,156600.0,25.8304,25.8782,25.8304,25.8578,156600.0
2007-09-21 15:40:00,37.86,37.95,37.86,37.93,406200.0,25.8578,25.9192,25.8578,25.9056,406200.0
2007-09-21 15:45:00,37.93,37.96,37.88,37.95,348000.0,25.9056,25.9261,25.8714,25.9192,348000.0
2007-09-21 15:50:00,37.94,37.99,37.93,37.96,419300.0,25.9124,25.9465,25.9056,25.9261,419300.0
2007-09-21 15:55:00,37.97,38.1,37.9,38.0,1094400.0,25.9329,26.0217,25.8851,25.9534,1094400.0
2007-09-24 09:30:00,37.92,38.34,37.72,38.26,311300.0,25.8987,26.1856,25.7621,26.1309,311300.0
2007-09-24 09:35:00,38.24,38.24,37.96,37.98,109100.0,26.1173,26.1173,25.9261,25.9397,109100.0
2007-09-24 09:40:00,37.98,38.05,37.87,38.04,174100.0,25.9397,25.9875,25.8646,25.9807,174100.0
2007-09-24 09:45:00,38.04,38.1,38.01,38.07,173100.0,25.9807,26.0217,25.9602,26.0012,173100.0
2007-09-24 09:50:00,38.07,38.07,37.98,37.98,150900.0,26.0012,26.0012,25.9397,25.9397,150900.0
2007-09-24 09:55:00,37.98,38.04,37.95,38.04,99600.0,25.9397,25.9807,25.9192,25.9807,99600.0
2007-09-24 10:00:00,38.03,38.1,37.99,38.0,181600.0,25.9739,26.0217,25.9465,25.9534,181600.0
2007-09-24 10:05:00,38.0,38.02,37.98,38.0,103600.0,25.9534,25.967,25.9397,25.9534,103600.0
2007-09-24 10:10:00,38.0,38.06,37.99,38.04,83200.0,25.9534,25.9944,25.9465,25.9807,83200.0
2007-09-24 10:15:00,38.05,38.13,38.04,38.09,131800.0,25.9875,26.0422,25.9807,26.0148,131800.0
2007-09-24 10:20:00,38.09,38.18,38.08,38.15,200800.0,26.0148,26.0763,26.008,26.0558,200800.0
2007-09-24 10:25:00,38.14,38.28,38.14,38.25,142500.0,26.049,26.1446,26.049,26.1241,142500.0
2007-09-24 10:30:00,38.26,38.28,38.23,38.25,295200.0,26.1309,26.1446,26.1105,26.1241,295200.0
2007-09-24 10:35:00,38.25,38.28,38.18,38.19,183900.0,26.1241,26.1446,26.0763,26.0831,183900.0
2007-09-24 10:40:00,38.19,38.27,38.19,38.25,138200.0,26.0831,26.1378,26.0831,26.1241,138200.0
2007-09-24 10:45:00,38.25,38.26,38.2,38.22,90900.0,26.1241,26.1309,26.09,26.1036,90900.0
2007-09-24 10:50:00,38.22,38.26,38.21,38.25,96200.0,26.1036,26.1309,26.0968,26.1241,96200.0
2007-09-24 10:55:00,38.25,38.26,38.21,38.23,132100.0,26.1241,26.1309,26.0968,26.1105,132100.0
2007-09-24 11:00:00,38.24,38.25,38.19,38.19,76900.0,26.1173,26.1241,26.0831,26.0831,76900.0
2007-09-24 11:05:00,38.19,38.21,38.17,38.19,85000.0,26.0831,26.0968,26.0695,26.0831,85000.0
2007-09-24 11:10:00,38.19,38.25,38.18,38.24,69400.0,26.0831,26.1241,26.0763,26.1173,69400.0
2007-09-24 11:15:00,38.24,38.28,38.23,38.24,102500.0,26.1173,26.1446,26.1105,26.1173,102500.0
2007-09-24 11:20:00,38.24,38.34,38.24,38.34,127600.0,26.1173,26.1856,26.1173,26.1856,127600.0
2007-09-24 11:25:00,38.33,38.35,38.29,38.3,130900.0,26.1788,26.1924,26.1514,26.1583,130900.0
2007-09-24 11:30:00,38.31,38.32,38.29,38.3,83200.0,26.1651,26.1719,26.1514,26.1583,83200.0
2007-09-24 11:35:00,38.3,38.31,38.29,38.3,37800.0,26.1583,26.1651,26.1514,26.1583,37800.0
2007-09-24 11:40:00,38.29,38.3,38.29,38.3,39700.0,26.1514,26.1583,26.1514,26.1583,39700.0
2007-09-24 11:45:00,38.3,38.31,38.29,38.3,53500.0,26.1583,26.1651,26.1514,26.1583,53500.0
2007-09-24 11:50:00,38.31,38.4,38.31,38.37,174300.0,26.1651,26.2266,26.1651,26.2061,174300.0
2007-09-24 11:55:00,38.37,38.38,38.33,38.37,50600.0,26.2061,26.2129,26.1788,26.2061,50600.0
2007-09-24 12:00:00,38.37,38.4,38.36,38.39,42800.0,26.2061,26.2266,26.1992,26.2197,42800.0
2007-09-24 12:05:00,38.4,38.47,38.38,38.46,94900.0,26.2266,26.2744,26.2129,26.2675,94900.0
2007-09-24 12:10:00,38.46,38.5,38.45,38.48,56200.0,26.2675,26.2949,26.2607,26.2812,56200.0
2007-09-24 12:15:00,38.48,38.49,38.44,38.45,53700.0,26.2812,26.288,26.2539,26.2607,53700.0
2007-09-24 12:20:00,38.45,38.46,38.41,38.42,88700.0,26.2607,26.2675,26.2334,26.2402,88700.0
2007-09-24 12:25:00,38.42,38.46,38.42,38.45,30200.0,26.2402,26.2675,26.2402,26.2607,30200.0
2007-09-24 12:30:00,38.45,38.46,38.41,38.44,112000.0,26.2607,26.2675,26.2334,26.2539,112000.0
2007-09-24 12:35:00,38.44,38.45,38.4,38.42,137700.0,26.2539,26.2607,26.2266,26.2402,137700.0
2007-09-24 12:40:00,38.43,38.46,38.43,38.45,56600.0,26.2471,26.2675,26.2471,26.2607,56600.0
2007-09-24 12:45:00,38.44,38.46,38.44,38.45,67400.0,26.2539,26.2675,26.2539,26.2607,67400.0
2007-09-24 12:50:00,38.46,38.46,38.39,38.43,102500.0,26.2675,26.2675,26.2197,26.2471,102500.0
2007-09-24 12:55:00,38.43,38.43,38.41,38.43,80000.0,26.2471,26.2471,26.2334,26.2471,80000.0
2007-09-24 13:00:00,38.43,38.43,38.41,38.42,51500.0,26.2471,26.2471,26.2334,26.2402,51500.0
2007-09-24 13:05:00,38.41,38.42,38.41,38.42,26300.0,26.2334,26.2402,26.2334,26.2402,26300.0
2007-09-24 13:10:00,38.42,38.42,38.35,38.37,68700.0,26.2402,26.2402,26.1924,26.2061,68700.0
2007-09-24 13:15:00,38.37,38.38,38.33,38.36,113200.0,26.2061,26.2129,26.1788,26.1992,113200.0
2007-09-24 13:20:00,38.37,38.37,38.31,38.32,201200.0,26.2061,26.2061,26.1651,26.1719,201200.0
2007-09-24 13:25:00,38.32,38.35,38.3,38.33,154700.0,26.1719,26.1924,26.1583,26.1788,154700.0
2007-09-24 13:30:00,38.33,38.43,38.26,38.29,248500.0,26.1788,26.2471,26.1309,26.1514,248500.0
2007-09-24 13:35:00,38.3,38.31,38.26,38.28,69300.0,26.1583,26.1651,26.1309,26.1446,69300.0
2007-09-24 13:40:00,38.28,38.3,38.27,38.3,59900.0,26.1446,26.1583,26.1378,26.1583,59900.0
2007-09-24 13:45:00,38.29,38.3,38.19,38.19,122500.0,26.1514,26.1583,26.0831,26.0831,122500.0
2007-09-24 13:50:00,38.19,38.22,38.13,38.15,113300.0,26.0831,26.1036,26.0422,26.0558,113300.0
2007-09-24 13:55:00,38.14,38.15,38.06,38.09,116700.0,26.049,26.0558,25.9944,26.0148,116700.0
2007-09-24 14:00:00,38.09,38.18,38.08,38.15,119500.0,26.0148,26.0763,26.008,26.0558,119500.0
2007-09-24 14:05:00,38.15,38.18,38.1,38.15,94500.0,26.0558,26.0763,26.0217,26.0558,94500.0
2007-09-24 14:10:00,38.16,38.2,38.14,38.17,104200.0,26.0627,26.09,26.049,26.0695,104200.0
2007-09-24 14:15:00,38.17,38.17,38.14,38.14,59600.0,26.0695,26.0695,26.049,26.049,59600.0
2007-09-24 14:20:00,38.14,38.14,38.11,38.11,90300.0,26.049,26.049,26.0285,26.0285,90300.0
2007-09-24 14:25:00,38.1,38.11,38.07,38.09,89900.0,26.0217,26.0285,26.0012,26.0148,89900.0
2007-09-24 14:30:00,38.1,38.1,38.07,38.09,39600.0,26.0217,26.0217,26.0012,26.0148,39600.0
2007-09-24 14:35:00,38.1,38.11,38.08,38.11,109200.0,26.0217,26.0285,26.008,26.0285,109200.0
2007-09-24 14:40:00,38.11,38.12,38.07,38.07,88300.0,26.0285,26.0353,26.0012,26.0012,88300.0
2007-09-24 14:45:00,38.08,38.12,38.05,38.08,69100.0,26.008,26.0353,25.9875,26.008,69100.0
2007-09-24 14:50:00,38.08,38.08,38.07,38.07,208300.0,26.008,26.008,26.0012,26.0012,208300.0
2007-09-24 14:55:00,38.07,38.14,38.05,38.14,100700.0,26.0012,26.049,25.9875,26.049,100700.0
2007-09-24 15:00:00,38.13,38.14,38.08,38.12,102300.0,26.0422,26.049,26.008,26.0353,102300.0
2007-09-24 15:05:00,38.12,38.15,38.11,38.14,68500.0,26.0353,26.0558,26.0285,26.049,68500.0
2007-09-24 15:10:00,38.13,38.14,38.1,38.12,137000.0,26.0422,26.049,26.0217,26.0353,137000.0
2007-09-24 15:15:00,38.13,38.19,38.1,38.16,236700.0,26.0422,26.0831,26.0217,26.0627,236700.0
2007-09-24 15:20:00,38.16,38.2,38.16,38.17,72400.0,26.0627,26.09,26.0627,26.0695,72400.0
2007-09-24 15:25:00,38.17,38.23,38.17,38.22,102400.0,26.0695,26.1105,26.0695,26.1036,102400.0
2007-09-24 15:30:00,38.22,38.23,38.18,38.23,113400.0,26.1036,26.1105,26.0763,26.1105,113400.0
2007-09-24 15:35:00,38.23,38.24,38.16,38.22,79100.0,26.1105,26.1173,26.0627,26.1036,79100.0
2007-09-24 15:40:00,38.23,38.27,38.22,38.26,90600.0,26.1105,26.1378,26.1036,26.1309,90600.0
2007-09-24 15:45:00,38.27,38.27,38.21,38.21,115800.0,26.1378,26.1378,26.0968,26.0968,115800.0
2007-09-24 15:50:00,38.21,38.22,38.11,38.12,210000.0,26.0968,26.1036,26.0285,26.0353,210000.0
2007-09-24 15:55:00,38.11,38.17,38.08,38.16,191600.0,26.0285,26.0695,26.008,26.0627,191600.0
2007-09-25 09:30:00,38.07,38.1,37.99,38.06,170400.0,26.0012,26.0217,25.9465,25.9944,170400.0
2007-09-25 09:35:00,38.04,38.26,37.96,38.17,128900.0,25.9807,26.1309,25.9261,26.0695,128900.0
2007-09-25 09:40:00,38.17,38.21,37.98,38.18,81400.0,26.0695,26.0968,25.9397,26.0763,81400.0
2007-09-25 09:45:00,38.18,38.22,38.13,38.19,115000.0,26.0763,26.1036,26.0422,26.0831,115000.0
2007-09-25 09:50:00,38.2,38.32,38.2,38.28,128200.0,26.09,26.1719,26.09,26.1446,128200.0
2007-09-25 09:55:00,38.3,38.32,38.22,38.31,128600.0,26.1583,26.1719,26.1036,26.1651,128600.0
2007-09-25 10:00:00,38.3,38.41,38.28,38.39,88100.0,26.1583,26.2334,26.1446,26.2197,88100.0
2007-09-25 10:05:00,38.4,38.44,38.38,38.43,98500.0,26.2266,26.2539,26.2129,26.2471,98500.0
2007-09-25 10:10:00,38.42,38.56,38.42,38.54,150500.0,26.2402,26.3358,26.2402,26.3222,150500.0
2007-09-25 10:15:00,38.53,38.58,38.45,38.53,138600.0,26.3154,26.3495,26.2607,26.3154,138600.0
2007-09-25 10:20:00,38.53,38.55,38.5,38.53,120100.0,26.3154,26.329,26.2949,26.3154,120100.0
2007-09-25 10:25:00,38.53,38.59,38.52,38.53,142400.0,26.3154,26.3563,26.3085,26.3154,142400.0
2007-09-25 10:30:00,38.53,38.57,38.53,38.54,160900.0,26.3154,26.3427,26.3154,26.3222,160900.0
2007-09-25 10:35:00,38.55,38.71,38.53,38.7,121700.0,26.329,26.4383,26.3154,26.4315,121700.0
2007-09-25 10:40:00,38.7,38.77,38.69,38.75,177000.0,26.4315,26.4793,26.4246,26.4656,177000.0
2007-09-25 10:45:00,38.76,38.8,38.74,38.75,125600.0,26.4724,26.4998,26.4588,26.4656,125600.0
2007-09-25 10:50:00,38.75,38.77,38.71,38.72,91100.0,26.4656,26.4793,26.4383,26.4451,91100.0
2007-09-25 10:55:00,38.72,38.75,38.64,38.75,114100.0,26.4451,26.4656,26.3905,26.4656,114100.0
2007-09-25 11:00:00,38.76,38.81,38.74,38.81,110300.0,26.4724,26.5066,26.4588,26.5066,110300.0
2007-09-25 11:05:00,38.8,38.86,38.8,38.84,133000.0,26.4998,26.5407,26.4998,26.5271,133000.0
2007-09-25 11:10:00,38.83,38.86,38.78,38.79,157000.0,26.5203,26.5407,26.4861,26.4929,157000.0
2007-09-25 11:15:00,38.8,38.81,38.78,38.78,98800.0,26.4998,26.5066,26.4861,26.4861,98800.0
2007-09-25 11:20:00,38.78,38.79,38.71,38.72,168900.0,26.4861,26.4929,26.4383,26.4451,168900.0
2007-09-25 11:25:00,38.73,38.73,38.68,38.69,72100.0,26.452,26.452,26.4178,26.4246,72100.0
2007-09-25 11:30:00,38.69,38.72,38.68,38.69,65500.0,26.4246,26.4451,26.4178,26.4246,65500.0
2007-09-25 11:35:00,38.7,38.73,38.66,38.67,60100.0,26.4315,26.452,26.4041,26.411,60100.0
2007-09-25 11:40:00,38.67,38.73,38.67,38.71,63400.0,26.411,26.452,26.411,26.4383,63400.0
2007-09-25 11:45:00,38.71,38.73,38.69,38.7,37100.0,26.4383,26.452,26.4246,26.4315,37100.0
2007-09-25 11:50:00,38.7,38.73,38.68,38.69,77900.0,26.4315,26.452,26.4178,26.4246,77900.0
2007-09-25 11:55:00,38.69,38.76,38.69,38.74,136700.0,26.4246,26.4724,26.4246,26.4588,136700.0
2007-09-25 12:00:00,38.74,38.75,38.71,38.74,97800.0,26.4588,26.4656,26.4383,26.4588,97800.0
2007-09-25 12:05:00,38.74,38.77,38.72,38.75,103600.0,26.4588,26.4793,26.4451,26.4656,103600.0
2007-09-25 12:10:00,38.76,38.76,38.7,38.71,54900.0,26.4724,26.4724,26.4315,26.4383,54900.0
2007-09-25 12:15:00,38.71,38.79,38.7,38.78,45900.0,26.4383,26.4929,26.4315,26.4861,45900.0
2007-09-25 12:20:00,38.78,38.79,38.76,38.76,52900.0,26.4861,26.4929,26.4724,26.4724,52900.0
2007-09-25 12:25:00,38.76,38.78,38.75,38.76,75700.0,26.4724,26.4861,26.4656,26.4724,75700.0
2007-09-25 12:30:00,38.76,38.81,38.75,38.81,166100.0,26.4724,26.5066,26.4656,26.5066,166100.0
2007-09-25 12:35:00,38.81,38.83,38.78,38.78,45000.0,26.5066,26.5203,26.4861,26.4861,45000.0
2007-09-25 12:40:00,38.78,38.79,38.78,38.78,21500.0,26.4861,26.4929,26.4861,26.4861,21500.0
2007-09-25 12:45:00,38.78,38.83,38.78,38.82,90100.0,26.4861,26.5203,26.4861,26.5134,90100.0
2007-09-25 12:50:00,38.81,38.81,38.78,38.8,57400.0,26.5066,26.5066,26.4861,26.4998,57400.0
2007-09-25 12:55:00,38.8,38.82,38.78,38.8,48500.0,26.4998,26.5134,26.4861,26.4998,48500.0
2007-09-25 13:00:00,38.8,38.82,38.75,38.8,365200.0,26.4998,26.5134,26.4656,26.4998,365200.0
2007-09-25 13:05:00,38.8,38.82,38.79,38.81,142100.0,26.4998,26.5134,26.4929,26.5066,142100.0
2007-09-25 13:10:00,38.8,38.93,38.8,38.92,196800.0,26.4998,26.5885,26.4998,26.5817,196800.0
2007-09-25 13:15:00,38.93,38.97,38.92,38.95,148700.0,26.5885,26.6159,26.5817,26.6022,148700.0
2007-09-25 13:20:00,38.94,38.97,38.9,38.91,105300.0,26.5954,26.6159,26.5681,26.5749,105300.0
2007-09-25 13:25:00,38.92,38.93,38.88,38.92,178700.0,26.5817,26.5885,26.5544,26.5817,178700.0
2007-09-25 13:30:00,38.92,38.96,38.91,38.91,114700.0,26.5817,26.609,26.5749,26.5749,114700.0
2007-09-25 13:35:00,38.91,38.99,38.91,38.99,199600.0,26.5749,26.6295,26.5749,26.6295,199600.0
2007-09-25 13:40:00,38.99,39.0,38.95,39.0,147500.0,26.6295,26.6364,26.6022,26.6364,147500.0
2007-09-25 13:45:00,39.0,39.04,38.99,39.02,184200.0,26.6364,26.6637,26.6295,26.65,184200.0
2007-09-25 13:50:00,39.02,39.1,39.01,39.1,234800.0,26.65,26.7047,26.6432,26.7047,234800.0
2007-09-25 13:55:00,39.1,39.35,39.1,39.25,349800.0,26.7047,26.8754,26.7047,26.8071,349800.0
2007-09-25 14:00:00,39.25,39.29,39.15,39.17,174800.0,26.8071,26.8344,26.7388,26.7525,174800.0
2007-09-25 14:05:00,39.17,39.21,39.02,39.02,162700.0,26.7525,26.7798,26.65,26.65,162700.0
2007-09-25 14:10:00,39.03,39.11,39.02,39.1,111500.0,26.6568,26.7115,26.65,26.7047,111500.0
2007-09-25 14:15:00,39.1,39.14,39.07,39.13,111800.0,26.7047,26.732,26.6842,26.7251,111800.0
2007-09-25 14:20:00,39.12,39.19,39.12,39.19,103600.0,26.7183,26.7661,26.7183,26.7661,103600.0
2007-09-25 14:25:00,39.19,39.29,39.19,39.24,194900.0,26.7661,26.8344,26.7661,26.8003,194900.0
2007-09-25 14:30:00,39.24,39.26,39.17,39.17,110000.0,26.8003,26.8139,26.7525,26.7525,110000.0
2007-09-25 14:35:00,39.17,39.17,39.02,39.02,206600.0,26.7525,26.7525,26.65,26.65,206600.0
2007-09-25 14:40:00,39.03,39.04,38.95,39.0,155500.0,26.6568,26.6637,26.6022,26.6364,155500.0
2007-09-25 14:45:00,39.0,39.06,38.99,39.01,119700.0,26.6364,26.6773,26.6295,26.6432,119700.0
2007-09-25 14:50:00,39.01,39.03,38.97,38.97,97600.0,26.6432,26.6568,26.6159,26.6159,97600.0
2007-09-25 14:55:00,38.97,39.03,38.94,38.99,148000.0,26.6159,26.6568,26.5954,26.6295,148000.0
2007-09-25 15:00:00,38.98,39.0,38.96,39.0,141700.0,26.6227,26.6364,26.609,26.6364,141700.0
2007-09-25 15:05:00,38.99,39.0,38.93,38.94,81500.0,26.6295,26.6364,26.5885,26.5954,81500.0
2007-09-25 15:10:00,38.95,39.01,38.94,38.99,106200.0,26.6022,26.6432,26.5954,26.6295,106200.0
2007-09-25 15:15:00,38.99,39.0,38.97,38.98,50500.0,26.6295,26.6364,26.6159,26.6227,50500.0
2007-09-25 15:20:00,38.99,39.02,38.97,38.98,180000.0,26.6295,26.65,26.6159,26.6227,180000.0
2007-09-25 15:25:00,38.99,39.01,38.98,38.98,115000.0,26.6295,26.6432,26.6227,26.6227,115000.0
2007-09-25 15:30:00,38.99,39.0,38.9,38.92,231900.0,26.6295,26.6364,26.5681,26.5817,231900.0
2007-09-25 15:35:00,38.92,38.93,38.87,38.9,142800.0,26.5817,26.5885,26.5476,26.5681,142800.0
2007-09-25 15:40:00,38.9,38.9,38.85,38.85,202900.0,26.5681,26.5681,26.5339,26.5339,202900.0
2007-09-25 15:45:00,38.86,38.87,38.81,38.86,426700.0,26.5407,26.5476,26.5066,26.5407,426700.0
2007-09-25 15:50:00,38.86,38.86,38.83,38.86,231100.0,26.5407,26.5407,26.5203,26.5407,231100.0
2007-09-25 15:55:00,38.86,38.94,38.85,38.9,307000.0,26.5407,26.5954,26.5339,26.5681,307000.0
2007-09-26 09:30:00,39.4,39.66,39.3,39.55,448900.0,26.9096,27.0871,26.8413,27.012,448900.0
2007-09-26 09:35:00,39.55,39.57,39.3,39.5,328700.0,27.012,27.0257,26.8413,26.9778,328700.0
2007-09-26 09:40:00,39.5,39.51,39.38,39.4,200600.0,26.9778,26.9847,26.8959,26.9096,200600.0
2007-09-26 09:45:00,39.4,39.53,39.38,39.49,228500.0,26.9096,26.9983,26.8959,26.971,228500.0
2007-09-26 09:50:00,39.49,39.61,39.44,39.53,208000.0,26.971,27.053,26.9369,26.9983,208000.0
2007-09-26 09:55:00,39.53,39.55,39.39,39.47,115500.0,26.9983,27.012,26.9027,26.9574,115500.0
2007-09-26 10:00:00,39.48,39.48,39.44,39.47,100700.0,26.9642,26.9642,26.9369,26.9574,100700.0
2007-09-26 10:05:00,39.48,39.48,39.35,39.43,145700.0,26.9642,26.9642,26.8754,26.93,145700.0
2007-09-26 10:10:00,39.42,39.46,39.4,39.42,87200.0,26.9232,26.9505,26.9096,26.9232,87200.0
2007-09-26 10:15:00,39.42,39.49,39.4,39.49,48300.0,26.9232,26.971,26.9096,26.971,48300.0
2007-09-26 10:20:00,39.48,39.51,39.48,39.5,77400.0,26.9642,26.9847,26.9642,26.9778,77400.0
2007-09-26 10:25:00,39.5,39.52,39.49,39.52,123700.0,26.9778,26.9915,26.971,26.9915,123700.0
2007-09-26 10:30:00,39.52,39.58,39.51,39.54,120700.0,26.9915,27.0325,26.9847,27.0052,120700.0
2007-09-26 10:35:00,39.55,39.55,39.42,39.49,237800.0,27.012,27.012,26.9232,26.971,237800.0
2007-09-26 10:40:00,39.49,39.52,39.45,39.52,79800.0,26.971,26.9915,26.9437,26.9915,79800.0
2007-09-26 10:45:00,39.52,39.56,39.51,39.54,71600.0,26.9915,27.0188,26.9847,27.0052,71600.0
2007-09-26 10:50:00,39.55,39.63,39.54,39.61,65500.0,27.012,27.0666,27.0052,27.053,65500.0
2007-09-26 10:55:00,39.62,39.65,39.6,39.64,83400.0,27.0598,27.0803,27.0461,27.0735,83400.0
2007-09-26 11:00:00,39.63,39.7,39.62,39.7,112600.0,27.0666,27.1144,27.0598,27.1144,112600.0
2007-09-26 11:05:00,39.7,39.77,39.66,39.76,357400.0,27.1144,27.1623,27.0871,27.1554,357400.0
2007-09-26 11:10:00,39.76,39.8,39.76,39.79,262700.0,27.1554,27.1827,27.1554,27.1759,262700.0
2007-09-26 11:15:00,39.79,39.8,39.66,39.67,150900.0,27.1759,27.1827,27.0871,27.094,150900.0
2007-09-26 11:20:00,39.66,39.7,39.65,39.7,93500.0,27.0871,27.1144,27.0803,27.1144,93500.0
2007-09-26 11:25:00,39.7,39.71,39.66,39.66,143500.0,27.1144,27.1213,27.0871,27.0871,143500.0
2007-09-26 11:30:00,39.67,39.68,39.65,39.67,60900.0,27.094,27.1008,27.0803,27.094,60900.0
2007-09-26 11:35:00,39.67,39.68,39.66,39.66,55400.0,27.094,27.1008,27.0871,27.0871,55400.0
2007-09-26 11:40:00,39.67,39.68,39.62,39.65,97200.0,27.094,27.1008,27.0598,27.0803,97200.0
2007-09-26 11:45:00,39.65,39.65,39.64,39.65,89300.0,27.0803,27.0803,27.0735,27.0803,89300.0
2007-09-26 11:50:00,39.65,39.65,39.61,39.61,63900.0,27.0803,27.0803,27.053,27.053,63900.0
2007-09-26 11:55:00,39.61,39.64,39.6,39.61,88000.0,27.053,27.0735,27.0461,27.053,88000.0
2007-09-26 12:00:00,39.62,39.63,39.58,39.6,95900.0,27.0598,27.0666,27.0325,27.0461,95900.0
2007-09-26 12:05:00,39.6,39.61,39.51,39.51,95900.0,27.0461,27.053,26.9847,26.9847,95900.0
2007-09-26 12:10:00,39.51,39.54,39.51,39.54,33400.0,26.9847,27.0052,26.9847,27.0052,33400.0
2007-09-26 12:15:00,39.54,39.57,39.52,39.52,116800.0,27.0052,27.0257,26.9915,26.9915,116800.0
2007-09-26 12:20:00,39.52,39.53,39.49,39.49,81700.0,26.9915,26.9983,26.971,26.971,81700.0
2007-09-26 12:25:00,39.5,39.5,39.34,39.44,562800.0,26.9778,26.9778,26.8686,26.9369,562800.0
2007-09-26 12:30:00,39.44,39.49,39.42,39.48,167800.0,26.9369,26.971,26.9232,26.9642,167800.0
2007-09-26 12:35:00,39.47,39.54,39.47,39.53,84500.0,26.9574,27.0052,26.9574,26.9983,84500.0
2007-09-26 12:40:00,39.52,39.53,39.52,39.52,20200.0,26.9915,26.9983,26.9915,26.9915,20200.0
2007-09-26 12:45:00,39.52,39.53,39.46,39.46,129500.0,26.9915,26.9983,26.9505,26.9505,129500.0
2007-09-26 12:50:00,39.46,39.47,39.41,39.45,71200.0,26.9505,26.9574,26.9164,26.9437,71200.0
2007-09-26 12:55:00,39.44,39.45,39.37,39.38,78800.0,26.9369,26.9437,26.8891,26.8959,78800.0
2007-09-26 13:00:00,39.38,39.41,39.36,39.4,147700.0,26.8959,26.9164,26.8822,26.9096,147700.0
2007-09-26 13:05:00,39.4,39.43,39.37,39.37,132300.0,26.9096,26.93,26.8891,26.8891,132300.0
2007-09-26 13:10:00,39.38,39.4,39.32,39.34,106600.0,26.8959,26.9096,26.8549,26.8686,106600.0
2007-09-26 13:15:00,39.34,39.37,38.92,39.3,144300.0,26.8686,26.8891,26.5817,26.8413,144300.0
2007-09-26 13:20:00,39.3,39.32,39.25,39.28,153400.0,26.8413,26.8549,26.8071,26.8276,153400.0
2007-09-26 13:25:00,39.29,39.3,39.23,39.24,138600.0,26.8344,26.8413,26.7934,26.8003,138600.0
2007-09-26 13:30:00,39.24,39.26,39.23,39.25,105900.0,26.8003,26.8139,26.7934,26.8071,105900.0
2007-09-26 13:35:00,39.24,39.26,39.23,39.24,252300.0,26.8003,26.8139,26.7934,26.8003,252300.0
2007-09-26 13:40:00,39.25,39.26,39.21,39.25,165700.0,26.8071,26.8139,26.7798,26.8071,165700.0
2007-09-26 13:45:00,39.25,39.28,39.22,39.27,177300.0,26.8071,26.8276,26.7866,26.8208,177300.0
2007-09-26 13:50:00,39.28,39.28,39.25,39.25,63200.0,26.8276,26.8276,26.8071,26.8071,63200.0
2007-09-26 13:55:00,39.25,39.26,39.22,39.24,141900.0,26.8071,26.8139,26.7866,26.8003,141900.0
2007-09-26 14:00:00,39.23,39.26,39.22,39.25,65400.0,26.7934,26.8139,26.7866,26.8071,65400.0
2007-09-26 14:05:00,39.25,39.3,39.24,39.24,102400.0,26.8071,26.8413,26.8003,26.8003,102400.0
2007-09-26 14:10:00,39.24,39.25,39.22,39.23,124400.0,26.8003,26.8071,26.7866,26.7934,124400.0
2007-09-26 14:15:00,39.22,39.27,39.22,39.25,137100.0,26.7866,26.8208,26.7866,26.8071,137100.0
2007-09-26 14:20:00,39.24,39.26,39.23,39.26,152300.0,26.8003,26.8139,26.7934,26.8139,152300.0
2007-09-26 14:25:00,39.25,39.26,39.23,39.25,122800.0,26.8071,26.8139,26.7934,26.8071,122800.0
2007-09-26 14:30:00,39.25,39.27,39.24,39.26,109200.0,26.8071,26.8208,26.8003,26.8139,109200.0
2007-09-26 14:35:00,39.25,39.26,39.24,39.24,110200.0,26.8071,26.8139,26.8003,26.8003,110200.0
2007-09-26 14:40:00,39.24,39.25,39.22,39.24,74400.0,26.8003,26.8071,26.7866,26.8003,74400.0
2007-09-26 14:45:00,39.24,39.25,39.17,39.17,189900.0,26.8003,26.8071,26.7525,26.7525,189900.0
2007-09-26 14:50:00,39.17,39.21,39.15,39.17,157700.0,26.7525,26.7798,26.7388,26.7525,157700.0
2007-09-26 14:55:00,39.17,39.26,39.17,39.25,87700.0,26.7525,26.8139,26.7525,26.8071,87700.0
2007-09-26 15:00:00,39.25,39.28,39.25,39.28,74800.0,26.8071,26.8276,26.8071,26.8276,74800.0
2007-09-26 15:05:00,39.27,39.33,39.25,39.31,107400.0,26.8208,26.8617,26.8071,26.8481,107400.0
2007-09-26 15:10:00,39.31,39.31,39.25,39.3,107000.0,26.8481,26.8481,26.8071,26.8413,107000.0
2007-09-26 15:15:00,39.3,39.33,39.24,39.26,351800.0,26.8413,26.8617,26.8003,26.8139,351800.0
2007-09-26 15:20:00,39.26,39.28,39.23,39.25,207300.0,26.8139,26.8276,26.7934,26.8071,207300.0
2007-09-26 15:25:00,39.24,39.3,39.24,39.27,246300.0,26.8003,26.8413,26.8003,26.8208,246300.0
2007-09-26 15:30:00,39.27,39.3,39.24,39.26,186700.0,26.8208,26.8413,26.8003,26.8139,186700.0
2007-09-26 15:35:00,39.26,39.26,39.19,39.21,94200.0,26.8139,26.8139,26.7661,26.7798,94200.0
2007-09-26 15:40:00,39.2,39.25,39.19,39.25,216000.0,26.773,26.8071,26.7661,26.8071,216000.0
2007-09-26 15:45:00,39.24,39.28,39.23,39.25,95400.0,26.8003,26.8276,26.7934,26.8071,95400.0
2007-09-26 15:50:00,39.25,39.26,39.24,39.25,126900.0,26.8071,26.8139,26.8003,26.8071,126900.0
2007-09-26 15:55:00,39.26,39.26,39.18,39.24,145200.0,26.8139,26.8139,26.7593,26.8003,145200.0
2007-09-27 09:30:00,39.49,39.49,39.14,39.24,182400.0,26.971,26.971,26.732,26.8003,182400.0
2007-09-27 09:35:00,39.21,39.24,38.97,39.03,194300.0,26.7798,26.8003,26.6159,26.6568,194300.0
2007-09-27 09:40:00,39.04,39.12,38.99,38.99,140300.0,26.6637,26.7183,26.6295,26.6295,140300.0
2007-09-27 09:45:00,38.99,39.0,38.93,38.98,97800.0,26.6295,26.6364,26.5885,26.6227,97800.0
2007-09-27 09:50:00,38.98,38.99,38.85,38.94,110300.0,26.6227,26.6295,26.5339,26.5954,110300.0
2007-09-27 09:55:00,38.94,38.94,38.78,38.8,138600.0,26.5954,26.5954,26.4861,26.4998,138600.0
2007-09-27 10:00:00,38.8,38.8,38.7,38.74,163700.0,26.4998,26.4998,26.4315,26.4588,163700.0
2007-09-27 10:05:00,38.74,38.79,38.69,38.74,259300.0,26.4588,26.4929,26.4246,26.4588,259300.0
2007-09-27 10:10:00,38.74,38.77,38.64,38.71,189400.0,26.4588,26.4793,26.3905,26.4383,189400.0
2007-09-27 10:15:00,38.7,38.87,38.7,38.86,84700.0,26.4315,26.5476,26.4315,26.5407,84700.0
2007-09-27 10:20:00,38.86,38.97,38.85,38.96,168500.0,26.5407,26.6159,26.5339,26.609,168500.0
2007-09-27 10:25:00,38.95,39.04,38.95,38.97,55600.0,26.6022,26.6637,26.6022,26.6159,55600.0
2007-09-27 10:30:00,38.98,39.03,38.97,39.02,70600.0,26.6227,26.6568,26.6159,26.65,70600.0
2007-09-27 10:35:00,39.02,39.14,39.0,39.13,56500.0,26.65,26.732,26.6364,26.7251,56500.0
2007-09-27 10:40:00,39.12,39.16,39.12,39.13,77400.0,26.7183,26.7456,26.7183,26.7251,77400.0
2007-09-27 10:45:00,39.13,39.21,39.13,39.18,76400.0,26.7251,26.7798,26.7251,26.7593,76400.0
2007-09-27 10:50:00,39.18,39.28,39.16,39.27,102700.0,26.7593,26.8276,26.7456,26.8208,102700.0
2007-09-27 10:55:00,39.27,39.34,39.26,39.31,85900.0,26.8208,26.8686,26.8139,26.8481,85900.0
2007-09-27 11:00:00,39.32,39.33,39.23,39.23,63400.0,26.8549,26.8617,26.7934,26.7934,63400.0
2007-09-27 11:05:00,39.23,39.25,39.18,39.23,93200.0,26.7934,26.8071,26.7593,26.7934,93200.0
2007-09-27 11:10:00,39.24,39.25,39.2,39.21,54000.0,26.8003,26.8071,26.773,26.7798,54000.0
2007-09-27 11:15:00,39.22,39.22,39.18,39.2,32100.0,26.7866,26.7866,26.7593,26.773,32100.0
2007-09-27 11:20:00,39.19,39.25,39.16,39.19,113300.0,26.7661,26.8071,26.7456,26.7661,113300.0
2007-09-27 11:25:00,39.18,39.21,39.09,39.19,178200.0,26.7593,26.7798,26.6978,26.7661,178200.0
2007-09-27 11:30:00,39.19,39.27,39.17,39.25,78400.0,26.7661,26.8208,26.7525,26.8071,78400.0
2007-09-27 11:35:00,39.24,39.35,39.24,39.32,104100.0,26.8003,26.8754,26.8003,26.8549,104100.0
2007-09-27 11:40:00,39.32,39.34,39.26,39.26,46400.0,26.8549,26.8686,26.8139,26.8139,46400.0
2007-09-27 11:45:00,39.27,39.34,39.26,39.33,45700.0,26.8208,26.8686,26.8139,26.8617,45700.0
2007-09-27 11:50:00,39.33,39.33,39.28,39.29,30300.0,26.8617,26.8617,26.8276,26.8344,30300.0
2007-09-27 11:55:00,39.29,39.31,39.26,39.28,43900.0,26.8344,26.8481,26.8139,26.8276,43900.0
2007-09-27 12:00:00,39.28,39.35,39.27,39.32,35900.0,26.8276,26.8754,26.8208,26.8549,35900.0
2007-09-27 12:05:00,39.33,39.34,39.26,39.29,61900.0,26.8617,26.8686,26.8139,26.8344,61900.0
2007-09-27 12:10:00,39.28,39.28,39.23,39.24,65800.0,26.8276,26.8276,26.7934,26.8003,65800.0
2007-09-27 12:15:00,39.24,39.27,39.22,39.27,41600.0,26.8003,26.8208,26.7866,26.8208,41600.0
2007-09-27 12:20:00,39.26,39.27,39.25,39.26,21400.0,26.8139,26.8208,26.8071,26.8139,21400.0
2007-09-27 12:25:00,39.26,39.32,39.25,39.32,40100.0,26.8139,26.8549,26.8071,26.8549,40100.0
2007-09-27 12:30:00,39.31,39.33,39.3,39.33,27000.0,26.8481,26.8617,26.8413,26.8617,27000.0
2007-09-27 12:35:00,39.33,39.33,39.31,39.33,41100.0,26.8617,26.8617,26.8481,26.8617,41100.0
2007-09-27 12:40:00,39.32,39.34,39.3,39.31,35400.0,26.8549,26.8686,26.8413,26.8481,35400.0
2007-09-27 12:45:00,39.3,39.38,39.3,39.36,58800.0,26.8413,26.8959,26.8413,26.8822,58800.0
2007-09-27 12:50:00,39.36,39.38,39.33,39.37,58600.0,26.8822,26.8959,26.8617,26.8891,58600.0
2007-09-27 12:55:00,39.37,39.39,39.34,39.35,49700.0,26.8891,26.9027,26.8686,26.8754,49700.0
2007-09-27 13:00:00,39.34,39.38,39.34,39.37,44700.0,26.8686,26.8959,26.8686,26.8891,44700.0
2007-09-27 13:05:00,39.38,39.38,39.36,39.38,53200.0,26.8959,26.8959,26.8822,26.8959,53200.0
2007-09-27 13:10:00,39.37,39.37,39.34,39.35,81500.0,26.8891,26.8891,26.8686,26.8754,81500.0
2007-09-27 13:15:00,39.34,39.36,39.34,39.34,22400.0,26.8686,26.8822,26.8686,26.8686,22400.0
2007-09-27 13:20:00,39.35,39.38,39.34,39.37,76500.0,26.8754,26.8959,26.8686,26.8891,76500.0
2007-09-27 13:25:00,39.36,39.38,39.35,39.37,27900.0,26.8822,26.8959,26.8754,26.8891,27900.0
2007-09-27 13:30:00,39.37,39.39,39.35,39.38,154100.0,26.8891,26.9027,26.8754,26.8959,154100.0
2007-09-27 13:35:00,39.39,39.41,39.36,39.4,200600.0,26.9027,26.9164,26.8822,26.9096,200600.0
2007-09-27 13:40:00,39.39,39.42,39.39,39.4,51600.0,26.9027,26.9232,26.9027,26.9096,51600.0
2007-09-27 13:45:00,39.4,39.41,39.37,39.38,81600.0,26.9096,26.9164,26.8891,26.8959,81600.0
2007-09-27 13:50:00,39.37,39.39,39.36,39.39,51500.0,26.8891,26.9027,26.8822,26.9027,51500.0
2007-09-27 13:55:00,39.39,39.44,39.38,39.38,75100.0,26.9027,26.9369,26.8959,26.8959,75100.0
2007-09-27 14:00:00,39.39,39.43,39.38,39.42,47000.0,26.9027,26.93,26.8959,26.9232,47000.0
2007-09-27 14:05:00,39.42,39.51,39.41,39.51,101500.0,26.9232,26.9847,26.9164,26.9847,101500.0
2007-09-27 14:10:00,39.52,39.6,39.49,39.5,131200.0,26.9915,27.0461,26.971,26.9778,131200.0
2007-09-27 14:15:00,39.51,39.52,39.48,39.48,33600.0,26.9847,26.9915,26.9642,26.9642,33600.0
2007-09-27 14:20:00,39.49,39.49,39.44,39.44,47200.0,26.971,26.971,26.9369,26.9369,47200.0
2007-09-27 14:25:00,39.44,39.51,39.44,39.47,70200.0,26.9369,26.9847,26.9369,26.9574,70200.0
2007-09-27 14:30:00,39.47,39.5,39.47,39.48,60600.0,26.9574,26.9778,26.9574,26.9642,60600.0
2007-09-27 14:35:00,39.49,39.49,39.45,39.46,72300.0,26.971,26.971,26.9437,26.9505,72300.0
2007-09-27 14:40:00,39.46,39.47,39.44,39.45,63900.0,26.9505,26.9574,26.9369,26.9437,63900.0
2007-09-27 14:45:00,39.45,39.48,39.43,39.47,53200.0,26.9437,26.9642,26.93,26.9574,53200.0
2007-09-27 14:50:00,39.47,39.49,39.45,39.47,63300.0,26.9574,26.971,26.9437,26.9574,63300.0
2007-09-27 14:55:00,39.46,39.47,39.45,39.47,73200.0,26.9505,26.9574,26.9437,26.9574,73200.0
2007-09-27 15:00:00,39.47,39.47,39.45,39.46,80400.0,26.9574,26.9574,26.9437,26.9505,80400.0
2007-09-27 15:05:00,39.46,39.5,39.45,39.48,114400.0,26.9505,26.9778,26.9437,26.9642,114400.0
2007-09-27 15:10:00,39.49,39.51,39.48,39.51,51300.0,26.971,26.9847,26.9642,26.9847,51300.0
2007-09-27 15:15:00,39.51,39.53,39.5,39.53,52800.0,26.9847,26.9983,26.9778,26.9983,52800.0
2007-09-27 15:20:00,39.53,39.54,39.49,39.51,90500.0,26.9983,27.0052,26.971,26.9847,90500.0
2007-09-27 15:25:00,39.5,39.51,39.49,39.51,67300.0,26.9778,26.9847,26.971,26.9847,67300.0
2007-09-27 15:30:00,39.5,39.54,39.49,39.52,82600.0,26.9778,27.0052,26.971,26.9915,82600.0
2007-09-27 15:35:00,39.52,39.56,39.51,39.56,117800.0,26.9915,27.0188,26.9847,27.0188,117800.0
2007-09-27 15:40:00,39.55,39.6,39.55,39.58,175600.0,27.012,27.0461,27.012,27.0325,175600.0
2007-09-27 15:45:00,39.58,39.59,39.55,39.56,86500.0,27.0325,27.0393,27.012,27.0188,86500.0
2007-09-27 15:50:00,39.55,39.58,39.52,39.57,188100.0,27.012,27.0325,26.9915,27.0257,188100.0
2007-09-27 15:55:00,39.58,39.62,39.56,39.6,387700.0,27.0325,27.0598,27.0188,27.0461,387700.0
2007-09-28 09:30:00,39.46,39.54,39.32,39.46,131600.0,26.9505,27.0052,26.8549,26.9505,131600.0
2007-09-28 09:35:00,39.46,39.48,39.31,39.36,94600.0,26.9505,26.9642,26.8481,26.8822,94600.0
2007-09-28 09:40:00,39.35,39.47,39.34,39.45,74400.0,26.8754,26.9574,26.8686,26.9437,74400.0
2007-09-28 09:45:00,39.46,39.48,39.44,39.46,77700.0,26.9505,26.9642,26.9369,26.9505,77700.0
2007-09-28 09:50:00,39.47,39.49,39.45,39.49,71100.0,26.9574,26.971,26.9437,26.971,71100.0
2007-09-28 09:55:00,39.49,39.56,39.44,39.55,86100.0,26.971,27.0188,26.9369,27.012,86100.0
2007-09-28 10:00:00,39.55,39.7,39.53,39.64,131400.0,27.012,27.1144,26.9983,27.0735,131400.0
2007-09-28 10:05:00,39.64,39.65,39.57,39.61,76400.0,27.0735,27.0803,27.0257,27.053,76400.0
2007-09-28 10:10:00,39.62,39.69,39.61,39.68,72000.0,27.0598,27.1076,27.053,27.1008,72000.0
2007-09-28 10:15:00,39.69,39.69,39.64,39.65,65600.0,27.1076,27.1076,27.0735,27.0803,65600.0
2007-09-28 10:20:00,39.65,39.67,39.65,39.65,72400.0,27.0803,27.094,27.0803,27.0803,72400.0
2007-09-28 10:25:00,39.65,39.66,39.6,39.6,82600.0,27.0803,27.0871,27.0461,27.0461,82600.0
2007-09-28 10:30:00,39.6,39.61,39.5,39.55,94200.0,27.0461,27.053,26.9778,27.012,94200.0
2007-09-28 10:35:00,39.55,39.55,39.46,39.5,440600.0,27.012,27.012,26.9505,26.9778,440600.0
2007-09-28 10:40:00,39.51,39.53,39.46,39.47,244300.0,26.9847,26.9983,26.9505,26.9574,244300.0
2007-09-28 10:45:00,39.46,39.56,39.43,39.51,151400.0,26.9505,27.0188,26.93,26.9847,151400.0
2007-09-28 10:50:00,39.5,39.53,39.49,39.53,50500.0,26.9778,26.9983,26.971,26.9983,50500.0
2007-09-28 10:55:00,39.53,39.56,39.52,39.54,80100.0,26.9983,27.0188,26.9915,27.0052,80100.0
2007-09-28 11:00:00,39.54,39.55,39.51,39.52,1019900.0,27.0052,27.012,26.9847,26.9915,1019900.0
2007-09-28 11:05:00,39.52,39.53,39.5,39.51,104100.0,26.9915,26.9983,26.9778,26.9847,104100.0
2007-09-28 11:10:00,39.51,39.51,39.49,39.5,78600.0,26.9847,26.9847,26.971,26.9778,78600.0
2007-09-28 11:15:00,39.5,39.56,39.49,39.56,90000.0,26.9778,27.0188,26.971,27.0188,90000.0
2007-09-28 11:20:00,39.56,39.59,39.54,39.58,72200.0,27.0188,27.0393,27.0052,27.0325,72200.0
2007-09-28 11:25:00,39.58,39.58,39.53,39.54,38700.0,27.0325,27.0325,26.9983,27.0052,38700.0
2007-09-28 11:30:00,39.54,39.55,39.53,39.53,33400.0,27.0052,27.012,26.9983,26.9983,33400.0
2007-09-28 11:35:00,39.52,39.54,39.5,39.52,105100.0,26.9915,27.0052,26.9778,26.9915,105100.0
2007-09-28 11:40:00,39.52,39.57,39.51,39.57,56200.0,26.9915,27.0257,26.9847,27.0257,56200.0
2007-09-28 11:45:00,39.58,39.64,39.58,39.62,62300.0,27.0325,27.0735,27.0325,27.0598,62300.0
2007-09-28 11:50:00,39.62,39.66,39.59,39.66,134800.0,27.0598,27.0871,27.0393,27.0871,134800.0
2007-09-28 11:55:00,39.65,39.67,39.62,39.65,66400.0,27.0803,27.094,27.0598,27.0803,66400.0
2007-09-28 12:00:00,39.66,39.66,39.64,39.66,14900.0,27.0871,27.0871,27.0735,27.0871,14900.0
2007-09-28 12:05:00,39.65,39.66,39.6,39.63,52900.0,27.0803,27.0871,27.0461,27.0666,52900.0
2007-09-28 12:10:00,39.63,39.64,39.6,39.61,26400.0,27.0666,27.0735,27.0461,27.053,26400.0
2007-09-28 12:15:00,39.61,39.62,39.61,39.61,17700.0,27.053,27.0598,27.053,27.053,17700.0
2007-09-28 12:20:00,39.61,39.62,39.6,39.61,18400.0,27.053,27.0598,27.0461,27.053,18400.0
2007-09-28 12:25:00,39.61,39.62,39.6,39.61,19700.0,27.053,27.0598,27.0461,27.053,19700.0
2007-09-28 12:30:00,39.62,39.65,39.61,39.65,42900.0,27.0598,27.0803,27.053,27.0803,42900.0
2007-09-28 12:35:00,39.65,39.68,39.65,39.68,34500.0,27.0803,27.1008,27.0803,27.1008,34500.0
2007-09-28 12:40:00,39.67,39.68,39.65,39.67,37500.0,27.094,27.1008,27.0803,27.094,37500.0
2007-09-28 12:45:00,39.68,39.69,39.65,39.68,169500.0,27.1008,27.1076,27.0803,27.1008,169500.0
2007-09-28 12:50:00,39.69,39.7,39.67,39.69,68600.0,27.1076,27.1144,27.094,27.1076,68600.0
2007-09-28 12:55:00,39.69,39.71,39.68,39.68,37000.0,27.1076,27.1213,27.1008,27.1008,37000.0
2007-09-28 13:00:00,39.68,39.71,39.68,39.69,27200.0,27.1008,27.1213,27.1008,27.1076,27200.0
2007-09-28 13:05:00,39.7,39.72,39.69,39.69,26700.0,27.1144,27.1281,27.1076,27.1076,26700.0
2007-09-28 13:10:00,39.7,39.71,39.69,39.7,23500.0,27.1144,27.1213,27.1076,27.1144,23500.0
2007-09-28 13:15:00,39.7,39.75,39.7,39.75,55300.0,27.1144,27.1486,27.1144,27.1486,55300.0
2007-09-28 13:20:00,39.75,39.76,39.72,39.75,30500.0,27.1486,27.1554,27.1281,27.1486,30500.0
2007-09-28 13:25:00,39.76,39.78,39.74,39.76,81300.0,27.1554,27.1691,27.1418,27.1554,81300.0
2007-09-28 13:30:00,39.76,39.84,39.76,39.83,91500.0,27.1554,27.2101,27.1554,27.2032,91500.0
2007-09-28 13:35:00,39.83,39.84,39.8,39.83,61600.0,27.2032,27.2101,27.1827,27.2032,61600.0
2007-09-28 13:40:00,39.82,39.85,39.82,39.82,48100.0,27.1964,27.2169,27.1964,27.1964,48100.0
2007-09-28 13:45:00,39.82,39.83,39.8,39.81,34500.0,27.1964,27.2032,27.1827,27.1896,34500.0
2007-09-28 13:50:00,39.8,39.81,39.8,39.8,24900.0,27.1827,27.1896,27.1827,27.1827,24900.0
2007-09-28 13:55:00,39.8,39.81,39.79,39.81,30100.0,27.1827,27.1896,27.1759,27.1896,30100.0
2007-09-28 14:00:00,39.81,39.83,39.79,39.8,102900.0,27.1896,27.2032,27.1759,27.1827,102900.0
2007-09-28 14:05:00,39.8,39.81,39.78,39.79,36800.0,27.1827,27.1896,27.1691,27.1759,36800.0
2007-09-28 14:10:00,39.79,39.79,39.74,39.74,49800.0,27.1759,27.1759,27.1418,27.1418,49800.0
2007-09-28 14:15:00,39.75,39.76,39.73,39.73,65800.0,27.1486,27.1554,27.1349,27.1349,65800.0
2007-09-28 14:20:00,39.74,39.74,39.7,39.71,44300.0,27.1418,27.1418,27.1144,27.1213,44300.0
2007-09-28 14:25:00,39.71,39.71,39.68,39.69,56900.0,27.1213,27.1213,27.1008,27.1076,56900.0
2007-09-28 14:30:00,39.7,39.72,39.69,39.72,64400.0,27.1144,27.1281,27.1076,27.1281,64400.0
2007-09-28 14:35:00,39.71,39.73,39.7,39.72,52700.0,27.1213,27.1349,27.1144,27.1281,52700.0
2007-09-28 14:40:00,39.71,39.77,39.7,39.76,78900.0,27.1213,27.1623,27.1144,27.1554,78900.0
2007-09-28 14:45:00,39.76,39.76,39.73,39.73,56700.0,27.1554,27.1554,27.1349,27.1349,56700.0
2007-09-28 14:50:00,39.74,39.75,39.72,39.75,90600.0,27.1418,27.1486,27.1281,27.1486,90600.0
2007-09-28 14:55:00,39.75,39.8,39.73,39.79,146600.0,27.1486,27.1827,27.1349,27.1759,146600.0
2007-09-28 15:00:00,39.78,39.79,39.77,39.78,55400.0,27.1691,27.1759,27.1623,27.1691,55400.0
2007-09-28 15:05:00,39.77,39.8,39.76,39.76,58800.0,27.1623,27.1827,27.1554,27.1554,58800.0
2007-09-28 15:10:00,39.76,39.78,39.73,39.74,75600.0,27.1554,27.1691,27.1349,27.1418,75600.0
2007-09-28 15:15:00,39.73,39.77,39.72,39.75,90500.0,27.1349,27.1623,27.1281,27.1486,90500.0
2007-09-28 15:20:00,39.74,39.75,39.69,39.7,113200.0,27.1418,27.1486,27.1076,27.1144,113200.0
2007-09-28 15:25:00,39.69,39.73,39.69,39.71,64100.0,27.1076,27.1349,27.1076,27.1213,64100.0
2007-09-28 15:30:00,39.7,39.78,39.7,39.73,112300.0,27.1144,27.1691,27.1144,27.1349,112300.0
2007-09-28 15:35:00,39.73,39.73,39.69,39.7,93900.0,27.1349,27.1349,27.1076,27.1144,93900.0
2007-09-28 15:40:00,39.7,39.72,39.65,39.65,136500.0,27.1144,27.1281,27.0803,27.0803,136500.0
2007-09-28 15:45:00,39.65,39.7,39.57,39.61,297800.0,27.0803,27.1144,27.0257,27.053,297800.0
2007-09-28 15:50:00,39.61,39.7,39.6,39.69,117200.0,27.053,27.1144,27.0461,27.1076,117200.0
2007-09-28 15:55:00,39.69,39.7,39.64,39.66,298000.0,27.1076,27.1144,27.0735,27.0871,298000.0
2007-10-01 09:30:00,37.51,37.69,37.42,37.55,271100.0,25.6187,25.7416,25.5572,25.646,271100.0
2007-10-01 09:35:00,37.56,37.58,37.0,37.06,1896100.0,25.6529,25.6665,25.2704,25.3114,1896100.0
2007-10-01 09:40:00,37.06,37.24,36.43,36.76,1933500.0,25.3114,25.4343,24.8811,25.1065,1933500.0
2007-10-01 09:45:00,36.77,37.11,36.73,36.96,1773500.0,25.1133,25.3455,25.086,25.2431,1773500.0
2007-10-01 09:50:00,36.95,37.25,36.95,37.07,1310600.0,25.2362,25.4411,25.2362,25.3182,1310600.0
2007-10-01 09:55:00,37.07,37.18,36.95,37.09,1490200.0,25.3182,25.3933,25.2362,25.3319,1490200.0
2007-10-01 10:00:00,37.09,38.11,36.98,37.88,3616100.0,25.3319,26.0285,25.2567,25.8714,3616100.0
2007-10-01 10:05:00,37.88,38.2,37.51,37.53,3248000.0,25.8714,26.09,25.6187,25.6324,3248000.0
2007-10-01 10:10:00,37.53,37.62,37.21,37.43,2076100.0,25.6324,25.6938,25.4138,25.5641,2076100.0
2007-10-01 10:15:00,37.44,37.65,37.37,37.43,1537100.0,25.5709,25.7143,25.5231,25.5641,1537100.0
2007-10-01 10:20:00,37.43,38.11,37.43,37.84,1329100.0,25.5641,26.0285,25.5641,25.8441,1329100.0
2007-10-01 10:25:00,37.84,38.26,37.6,37.89,863200.0,25.8441,26.1309,25.6802,25.8782,863200.0
2007-10-01 10:30:00,37.89,37.97,37.75,37.82,511500.0,25.8782,25.9329,25.7826,25.8304,511500.0
2007-10-01 10:35:00,37.82,38.19,37.76,37.79,1003800.0,25.8304,26.0831,25.7895,25.8099,1003800.0
2007-10-01 10:40:00,37.78,37.79,37.53,37.74,719100.0,25.8031,25.8099,25.6324,25.7758,719100.0
2007-10-01 10:45:00,37.74,37.75,37.6,37.61,231800.0,25.7758,25.7826,25.6802,25.687,231800.0
2007-10-01 10:50:00,37.62,37.88,37.6,37.63,465900.0,25.6938,25.8714,25.6802,25.7007,465900.0
2007-10-01 10:55:00,37.63,37.64,37.5,37.58,496000.0,25.7007,25.7075,25.6119,25.6665,496000.0
2007-10-01 11:00:00,37.58,37.58,37.3,37.4,1439000.0,25.6665,25.6665,25.4753,25.5436,1439000.0
2007-10-01 11:05:00,37.4,37.5,37.28,37.31,674100.0,25.5436,25.6119,25.4616,25.4821,674100.0
2007-10-01 11:10:00,37.3,37.41,37.28,37.39,1003300.0,25.4753,25.5504,25.4616,25.5368,1003300.0
2007-10-01 11:15:00,37.4,37.42,37.32,37.4,348700.0,25.5436,25.5572,25.4889,25.5436,348700.0
2007-10-01 11:20:00,37.4,37.52,37.38,37.5,541200.0,25.5436,25.6255,25.5299,25.6119,541200.0
2007-10-01 11:25:00,37.5,37.56,37.46,37.52,252700.0,25.6119,25.6529,25.5846,25.6255,252700.0
2007-10-01 11:30:00,37.52,37.59,37.51,37.55,290400.0,25.6255,25.6734,25.6187,25.646,290400.0
2007-10-01 11:35:00,37.55,37.57,37.49,37.57,377100.0,25.646,25.6597,25.6051,25.6597,377100.0
2007-10-01 11:40:00,37.58,37.8,37.56,37.78,514600.0,25.6665,25.8168,25.6529,25.8031,514600.0
2007-10-01 11:45:00,37.79,37.84,37.74,37.77,385900.0,25.8099,25.8441,25.7758,25.7963,385900.0
2007-10-01 11:50:00,37.78,37.94,37.75,37.89,427200.0,25.8031,25.9124,25.7826,25.8782,427200.0
2007-10-01 11:55:00,37.89,37.93,37.8,37.82,368400.0,25.8782,25.9056,25.8168,25.8304,368400.0
2007-10-01 12:00:00,37.82,37.95,37.81,37.94,327300.0,25.8304,25.9192,25.8236,25.9124,327300.0
2007-10-01 12:05:00,37.94,37.95,37.8,37.81,337300.0,25.9124,25.9192,25.8168,25.8236,337300.0
2007-10-01 12:10:00,37.81,37.85,37.78,37.82,145100.0,25.8236,25.8509,25.8031,25.8304,145100.0
2007-10-01 12:15:00,37.82,37.85,37.8,37.83,195000.0,25.8304,25.8509,25.8168,25.8373,195000.0
2007-10-01 12:20:00,37.84,37.85,37.82,37.85,364500.0,25.8441,25.8509,25.8304,25.8509,364500.0
2007-10-01 12:25:00,37.85,37.95,37.82,37.92,401500.0,25.8509,25.9192,25.8304,25.8987,401500.0
2007-10-01 12:30:00,37.93,37.95,37.85,37.86,434300.0,25.9056,25.9192,25.8509,25.8578,434300.0
2007-10-01 12:35:00,37.85,37.94,37.84,37.92,165700.0,25.8509,25.9124,25.8441,25.8987,165700.0
2007-10-01 12:40:00,37.93,37.93,37.88,37.9,198800.0,25.9056,25.9056,25.8714,25.8851,198800.0
2007-10-01 12:45:00,37.91,37.91,37.89,37.9,131400.0,25.8919,25.8919,25.8782,25.8851,131400.0
2007-10-01 12:50:00,37.9,37.91,37.81,37.83,206100.0,25.8851,25.8919,25.8236,25.8373,206100.0
2007-10-01 12:55:00,37.83,37.89,37.78,37.89,255100.0,25.8373,25.8782,25.8031,25.8782,255100.0
2007-10-01 13:00:00,37.89,37.9,37.86,37.89,99000.0,25.8782,25.8851,25.8578,25.8782,99000.0
2007-10-01 13:05:00,37.88,37.9,37.85,37.9,124200.0,25.8714,25.8851,25.8509,25.8851,124200.0
2007-10-01 13:10:00,37.9,37.92,37.89,37.91,223200.0,25.8851,25.8987,25.8782,25.8919,223200.0
2007-10-01 13:15:00,37.91,37.92,37.9,37.91,285000.0,25.8919,25.8987,25.8851,25.8919,285000.0
2007-10-01 13:20:00,37.91,37.92,37.86,37.88,184700.0,25.8919,25.8987,25.8578,25.8714,184700.0
2007-10-01 13:25:00,37.88,37.91,37.87,37.9,152700.0,25.8714,25.8919,25.8646,25.8851,152700.0
2007-10-01 13:30:00,37.9,37.91,37.87,37.9,241500.0,25.8851,25.8919,25.8646,25.8851,241500.0
2007-10-01 13:35:00,37.9,37.91,37.8,37.82,379700.0,25.8851,25.8919,25.8168,25.8304,379700.0
2007-10-01 13:40:00,37.82,37.9,37.82,37.86,222400.0,25.8304,25.8851,25.8304,25.8578,222400.0
2007-10-01 13:45:00,37.86,37.87,37.75,37.8,211100.0,25.8578,25.8646,25.7826,25.8168,211100.0
2007-10-01 13:50:00,37.8,37.81,37.71,37.74,243500.0,25.8168,25.8236,25.7553,25.7758,243500.0
2007-10-01 13:55:00,37.74,37.77,37.72,37.74,269500.0,25.7758,25.7963,25.7621,25.7758,269500.0
2007-10-01 14:00:00,37.74,37.76,37.64,37.66,420700.0,25.7758,25.7895,25.7075,25.7212,420700.0
2007-10-01 14:05:00,37.66,37.73,37.64,37.72,302200.0,25.7212,25.769,25.7075,25.7621,302200.0
2007-10-01 14:10:00,37.72,37.73,37.61,37.65,347600.0,25.7621,25.769,25.687,25.7143,347600.0
2007-10-01 14:15:00,37.65,37.66,37.6,37.61,262700.0,25.7143,25.7212,25.6802,25.687,262700.0
2007-10-01 14:20:00,37.6,37.64,37.58,37.6,393600.0,25.6802,25.7075,25.6665,25.6802,393600.0
2007-10-01 14:25:00,37.59,37.63,37.55,37.59,444200.0,25.6734,25.7007,25.646,25.6734,444200.0
2007-10-01 14:30:00,37.59,37.61,37.57,37.61,268300.0,25.6734,25.687,25.6597,25.687,268300.0
2007-10-01 14:35:00,37.6,37.65,37.59,37.64,479100.0,25.6802,25.7143,25.6734,25.7075,479100.0
2007-10-01 14:40:00,37.64,37.66,37.59,37.59,299500.0,25.7075,25.7212,25.6734,25.6734,299500.0
2007-10-01 14:45:00,37.6,37.61,37.58,37.6,733300.0,25.6802,25.687,25.6665,25.6802,733300.0
2007-10-01 14:50:00,37.6,37.66,37.59,37.61,349800.0,25.6802,25.7212,25.6734,25.687,349800.0
2007-10-01 14:55:00,37.61,37.62,37.59,37.61,338800.0,25.687,25.6938,25.6734,25.687,338800.0
2007-10-01 15:00:00,37.62,37.64,37.6,37.63,195200.0,25.6938,25.7075,25.6802,25.7007,195200.0
2007-10-01 15:05:00,37.64,37.66,37.62,37.63,199300.0,25.7075,25.7212,25.6938,25.7007,199300.0
2007-10-01 15:10:00,37.63,37.64,37.54,37.56,480200.0,25.7007,25.7075,25.6392,25.6529,480200.0
2007-10-01 15:15:00,37.56,37.56,37.45,37.48,631700.0,25.6529,25.6529,25.5777,25.5982,631700.0
2007-10-01 15:20:00,37.47,37.49,37.37,37.38,465500.0,25.5914,25.6051,25.5231,25.5299,465500.0
2007-10-01 15:25:00,37.37,37.38,37.21,37.22,772000.0,25.5231,25.5299,25.4138,25.4206,772000.0
2007-10-01 15:30:00,37.22,37.25,37.0,37.11,1627400.0,25.4206,25.4411,25.2704,25.3455,1627400.0
2007-10-01 15:35:00,37.12,37.37,37.1,37.36,671400.0,25.3523,25.5231,25.3387,25.5163,671400.0
2007-10-01 15:40:00,37.36,37.39,37.23,37.24,774100.0,25.5163,25.5368,25.4275,25.4343,774100.0
2007-10-01 15:45:00,37.24,37.26,37.01,37.04,1001600.0,25.4343,25.448,25.2772,25.2977,1001600.0
2007-10-01 15:50:00,37.03,37.12,37.01,37.02,1024200.0,25.2909,25.3523,25.2772,25.284,1024200.0
2007-10-01 15:55:00,37.01,37.17,36.97,37.14,1572700.0,25.2772,25.3865,25.2499,25.366,1572700.0
2007-10-02 09:30:00,37.65,38.16,37.25,37.86,761800.0,25.7143,26.0627,25.4411,25.8578,761800.0
2007-10-02 09:35:00,37.86,38.0,37.65,37.88,677700.0,25.8578,25.9534,25.7143,25.8714,677700.0
2007-10-02 09:40:00,37.89,38.0,37.75,37.88,440400.0,25.8782,25.9534,25.7826,25.8714,440400.0
2007-10-02 09:45:00,37.88,37.96,37.84,37.94,370200.0,25.8714,25.9261,25.8441,25.9124,370200.0
2007-10-02 09:50:00,37.94,38.06,37.92,37.99,851900.0,25.9124,25.9944,25.8987,25.9465,851900.0
2007-10-02 09:55:00,37.99,38.0,37.77,37.78,536600.0,25.9465,25.9534,25.7963,25.8031,536600.0
2007-10-02 10:00:00,37.78,37.78,37.5,37.51,352800.0,25.8031,25.8031,25.6119,25.6187,352800.0
2007-10-02 10:05:00,37.51,37.63,37.48,37.51,251900.0,25.6187,25.7007,25.5982,25.6187,251900.0
2007-10-02 10:10:00,37.51,37.54,37.47,37.51,395400.0,25.6187,25.6392,25.5914,25.6187,395400.0
2007-10-02 10:15:00,37.51,37.7,37.48,37.64,296500.0,25.6187,25.7485,25.5982,25.7075,296500.0
2007-10-02 10:20:00,37.64,37.67,37.53,37.53,336400.0,25.7075,25.728,25.6324,25.6324,336400.0
2007-10-02 10:25:00,37.53,37.53,37.48,37.49,164200.0,25.6324,25.6324,25.5982,25.6051,164200.0
2007-10-02 10:30:00,37.49,37.66,37.47,37.65,570100.0,25.6051,25.7212,25.5914,25.7143,570100.0
2007-10-02 10:35:00,37.65,37.84,37.63,37.82,231100.0,25.7143,25.8441,25.7007,25.8304,231100.0
2007-10-02 10:40:00,37.82,37.82,37.75,37.77,150100.0,25.8304,25.8304,25.7826,25.7963,150100.0
2007-10-02 10:45:00,37.77,37.77,37.72,37.77,152100.0,25.7963,25.7963,25.7621,25.7963,152100.0
2007-10-02 10:50:00,37.77,37.8,37.74,37.77,151500.0,25.7963,25.8168,25.7758,25.7963,151500.0
2007-10-02 10:55:00,37.78,37.82,37.76,37.79,165300.0,25.8031,25.8304,25.7895,25.8099,165300.0
2007-10-02 11:00:00,37.8,37.81,37.75,37.78,241200.0,25.8168,25.8236,25.7826,25.8031,241200.0
2007-10-02 11:05:00,37.78,37.8,37.73,37.74,106200.0,25.8031,25.8168,25.769,25.7758,106200.0
2007-10-02 11:10:00,37.74,37.8,37.72,37.75,85900.0,25.7758,25.8168,25.7621,25.7826,85900.0
2007-10-02 11:15:00,37.74,37.74,37.72,37.72,55200.0,25.7758,25.7758,25.7621,25.7621,55200.0
2007-10-02 11:20:00,37.72,37.75,37.71,37.73,81800.0,25.7621,25.7826,25.7553,25.769,81800.0
2007-10-02 11:25:00,37.72,37.82,37.72,37.82,84000.0,25.7621,25.8304,25.7621,25.8304,84000.0
2007-10-02 11:30:00,37.81,37.84,37.8,37.83,81500.0,25.8236,25.8441,25.8168,25.8373,81500.0
2007-10-02 11:35:00,37.82,37.89,37.81,37.88,98400.0,25.8304,25.8782,25.8236,25.8714,98400.0
2007-10-02 11:40:00,37.87,37.93,37.86,37.92,108700.0,25.8646,25.9056,25.8578,25.8987,108700.0
2007-10-02 11:45:00,37.93,37.93,37.86,37.86,123100.0,25.9056,25.9056,25.8578,25.8578,123100.0
2007-10-02 11:50:00,37.87,37.92,37.85,37.9,152300.0,25.8646,25.8987,25.8509,25.8851,152300.0
2007-10-02 11:55:00,37.89,37.93,37.87,37.89,95100.0,25.8782,25.9056,25.8646,25.8782,95100.0
2007-10-02 12:00:00,37.89,37.93,37.89,37.9,66300.0,25.8782,25.9056,25.8782,25.8851,66300.0
2007-10-02 12:05:00,37.89,38.0,37.89,37.99,224400.0,25.8782,25.9534,25.8782,25.9465,224400.0
2007-10-02 12:10:00,37.99,38.03,37.94,38.0,482600.0,25.9465,25.9739,25.9124,25.9534,482600.0
2007-10-02 12:15:00,38.0,38.06,38.0,38.05,196700.0,25.9534,25.9944,25.9534,25.9875,196700.0
2007-10-02 12:20:00,38.04,38.11,38.04,38.1,157400.0,25.9807,26.0285,25.9807,26.0217,157400.0
2007-10-02 12:25:00,38.1,38.2,38.09,38.15,236000.0,26.0217,26.09,26.0148,26.0558,236000.0
2007-10-02 12:30:00,38.15,38.22,38.11,38.13,325400.0,26.0558,26.1036,26.0285,26.0422,325400.0
2007-10-02 12:35:00,38.13,38.32,38.13,38.18,397600.0,26.0422,26.1719,26.0422,26.0763,397600.0
2007-10-02 12:40:00,38.19,38.32,38.15,38.29,190600.0,26.0831,26.1719,26.0558,26.1514,190600.0
2007-10-02 12:45:00,38.29,38.29,38.14,38.23,173300.0,26.1514,26.1514,26.049,26.1105,173300.0
2007-10-02 12:50:00,38.23,38.29,38.22,38.28,95900.0,26.1105,26.1514,26.1036,26.1446,95900.0
2007-10-02 12:55:00,38.28,38.35,38.22,38.24,264900.0,26.1446,26.1924,26.1036,26.1173,264900.0
2007-10-02 13:00:00,38.24,38.36,38.21,38.31,201700.0,26.1173,26.1992,26.0968,26.1651,201700.0
2007-10-02 13:05:00,38.32,38.32,38.21,38.3,111200.0,26.1719,26.1719,26.0968,26.1583,111200.0
2007-10-02 13:10:00,38.3,38.31,38.23,38.29,109600.0,26.1583,26.1651,26.1105,26.1514,109600.0
2007-10-02 13:15:00,38.3,38.32,38.27,38.31,151400.0,26.1583,26.1719,26.1378,26.1651,151400.0
2007-10-02 13:20:00,38.31,38.37,38.29,38.29,140700.0,26.1651,26.2061,26.1514,26.1514,140700.0
2007-10-02 13:25:00,38.29,38.38,38.27,38.31,310500.0,26.1514,26.2129,26.1378,26.1651,310500.0
2007-10-02 13:30:00,38.31,38.33,38.23,38.25,144800.0,26.1651,26.1788,26.1105,26.1241,144800.0
2007-10-02 13:35:00,38.25,38.3,38.24,38.28,156900.0,26.1241,26.1583,26.1173,26.1446,156900.0
2007-10-02 13:40:00,38.28,38.3,38.26,38.26,190300.0,26.1446,26.1583,26.1309,26.1309,190300.0
2007-10-02 13:45:00,38.25,38.26,38.17,38.21,169000.0,26.1241,26.1309,26.0695,26.0968,169000.0
2007-10-02 13:50:00,38.22,38.29,38.21,38.27,223100.0,26.1036,26.1514,26.0968,26.1378,223100.0
2007-10-02 13:55:00,38.27,38.33,38.25,38.32,90500.0,26.1378,26.1788,26.1241,26.1719,90500.0
2007-10-02 14:00:00,38.31,38.33,38.26,38.27,78900.0,26.1651,26.1788,26.1309,26.1378,78900.0
2007-10-02 14:05:00,38.28,38.3,38.26,38.29,97100.0,26.1446,26.1583,26.1309,26.1514,97100.0
2007-10-02 14:10:00,38.28,38.4,38.25,38.4,169600.0,26.1446,26.2266,26.1241,26.2266,169600.0
2007-10-02 14:15:00,38.39,38.49,38.39,38.47,298400.0,26.2197,26.288,26.2197,26.2744,298400.0
2007-10-02 14:20:00,38.46,38.53,38.41,38.5,395500.0,26.2675,26.3154,26.2334,26.2949,395500.0
2007-10-02 14:25:00,38.5,38.6,38.49,38.57,331400.0,26.2949,26.3632,26.288,26.3427,331400.0
2007-10-02 14:30:00,38.57,38.57,38.44,38.48,239800.0,26.3427,26.3427,26.2539,26.2812,239800.0
2007-10-02 14:35:00,38.49,38.55,38.44,38.48,329100.0,26.288,26.329,26.2539,26.2812,329100.0
2007-10-02 14:40:00,38.48,38.52,38.46,38.49,201800.0,26.2812,26.3085,26.2675,26.288,201800.0
2007-10-02 14:45:00,38.49,38.53,38.45,38.45,106900.0,26.288,26.3154,26.2607,26.2607,106900.0
2007-10-02 14:50:00,38.45,38.46,38.44,38.44,160600.0,26.2607,26.2675,26.2539,26.2539,160600.0
2007-10-02 14:55:00,38.44,38.45,38.34,38.37,161300.0,26.2539,26.2607,26.1856,26.2061,161300.0
2007-10-02 15:00:00,38.37,38.38,38.3,38.33,197000.0,26.2061,26.2129,26.1583,26.1788,197000.0
2007-10-02 15:05:00,38.33,38.36,38.24,38.27,193200.0,26.1788,26.1992,26.1173,26.1378,193200.0
2007-10-02 15:10:00,38.27,38.33,38.27,38.3,494600.0,26.1378,26.1788,26.1378,26.1583,494600.0
2007-10-02 15:15:00,38.3,38.32,38.28,38.3,181200.0,26.1583,26.1719,26.1446,26.1583,181200.0
2007-10-02 15:20:00,38.29,38.3,38.23,38.24,206400.0,26.1514,26.1583,26.1105,26.1173,206400.0
2007-10-02 15:25:00,38.24,38.33,38.23,38.33,172100.0,26.1173,26.1788,26.1105,26.1788,172100.0
2007-10-02 15:30:00,38.33,38.34,38.29,38.3,121900.0,26.1788,26.1856,26.1514,26.1583,121900.0
2007-10-02 15:35:00,38.3,38.31,38.28,38.29,164900.0,26.1583,26.1651,26.1446,26.1514,164900.0
2007-10-02 15:40:00,38.29,38.45,38.29,38.45,338600.0,26.1514,26.2607,26.1514,26.2607,338600.0
2007-10-02 15:45:00,38.45,38.55,38.44,38.54,421100.0,26.2607,26.329,26.2539,26.3222,421100.0
2007-10-02 15:50:00,38.54,38.56,38.44,38.46,400700.0,26.3222,26.3358,26.2539,26.2675,400700.0
2007-10-02 15:55:00,38.45,38.52,38.43,38.44,391200.0,26.2607,26.3085,26.2471,26.2539,391200.0
2007-10-03 09:30:00,38.6,38.88,38.6,38.86,293300.0,26.3632,26.5544,26.3632,26.5407,293300.0
2007-10-03 09:35:00,38.86,38.97,38.86,38.93,280100.0,26.5407,26.6159,26.5407,26.5885,280100.0
2007-10-03 09:40:00,38.93,38.95,38.68,38.71,288200.0,26.5885,26.6022,26.4178,26.4383,288200.0
2007-10-03 09:45:00,38.71,38.81,38.7,38.76,227800.0,26.4383,26.5066,26.4315,26.4724,227800.0
2007-10-03 09:50:00,38.76,38.76,38.67,38.67,310300.0,26.4724,26.4724,26.411,26.411,310300.0
2007-10-03 09:55:00,38.67,38.71,38.67,38.68,144900.0,26.411,26.4383,26.411,26.4178,144900.0
2007-10-03 10:00:00,38.68,38.72,38.67,38.71,186000.0,26.4178,26.4451,26.411,26.4383,186000.0
2007-10-03 10:05:00,38.71,38.8,38.66,38.8,599000.0,26.4383,26.4998,26.4041,26.4998,599000.0
2007-10-03 10:10:00,38.8,38.8,38.74,38.76,101000.0,26.4998,26.4998,26.4588,26.4724,101000.0
2007-10-03 10:15:00,38.77,38.8,38.76,38.8,71600.0,26.4793,26.4998,26.4724,26.4998,71600.0
2007-10-03 10:20:00,38.8,38.87,38.73,38.83,309600.0,26.4998,26.5476,26.452,26.5203,309600.0
2007-10-03 10:25:00,38.83,38.88,38.78,38.87,149200.0,26.5203,26.5544,26.4861,26.5476,149200.0
2007-10-03 10:30:00,38.88,38.9,38.8,38.88,243200.0,26.5544,26.5681,26.4998,26.5544,243200.0
2007-10-03 10:35:00,38.88,38.9,38.85,38.85,126300.0,26.5544,26.5681,26.5339,26.5339,126300.0
2007-10-03 10:40:00,38.86,38.86,38.71,38.71,138700.0,26.5407,26.5407,26.4383,26.4383,138700.0
2007-10-03 10:45:00,38.71,38.74,38.67,38.7,145000.0,26.4383,26.4588,26.411,26.4315,145000.0
2007-10-03 10:50:00,38.7,38.85,38.7,38.85,115000.0,26.4315,26.5339,26.4315,26.5339,115000.0
2007-10-03 10:55:00,38.85,38.87,38.82,38.83,121200.0,26.5339,26.5476,26.5134,26.5203,121200.0
2007-10-03 11:00:00,38.83,38.84,38.76,38.77,160800.0,26.5203,26.5271,26.4724,26.4793,160800.0
2007-10-03 11:05:00,38.77,38.78,38.72,38.72,104500.0,26.4793,26.4861,26.4451,26.4451,104500.0
2007-10-03 11:10:00,38.71,38.8,38.71,38.78,129500.0,26.4383,26.4998,26.4383,26.4861,129500.0
2007-10-03 11:15:00,38.78,38.8,38.76,38.78,112500.0,26.4861,26.4998,26.4724,26.4861,112500.0
2007-10-03 11:20:00,38.78,38.78,38.76,38.77,48100.0,26.4861,26.4861,26.4724,26.4793,48100.0
2007-10-03 11:25:00,38.76,38.77,38.74,38.75,59300.0,26.4724,26.4793,26.4588,26.4656,59300.0
2007-10-03 11:30:00,38.74,38.78,38.74,38.74,115500.0,26.4588,26.4861,26.4588,26.4588,115500.0
2007-10-03 11:35:00,38.75,38.76,38.7,38.7,86400.0,26.4656,26.4724,26.4315,26.4315,86400.0
2007-10-03 11:40:00,38.7,38.73,38.67,38.68,199500.0,26.4315,26.452,26.411,26.4178,199500.0
2007-10-03 11:45:00,38.67,38.68,38.62,38.66,120600.0,26.411,26.4178,26.3768,26.4041,120600.0
2007-10-03 11:50:00,38.66,38.76,38.65,38.73,172900.0,26.4041,26.4724,26.3973,26.452,172900.0
2007-10-03 11:55:00,38.72,38.76,38.72,38.73,87500.0,26.4451,26.4724,26.4451,26.452,87500.0
2007-10-03 12:00:00,38.73,38.76,38.69,38.71,182000.0,26.452,26.4724,26.4246,26.4383,182000.0
2007-10-03 12:05:00,38.7,38.72,38.67,38.68,177300.0,26.4315,26.4451,26.411,26.4178,177300.0
2007-10-03 12:10:00,38.68,38.72,38.55,38.55,214200.0,26.4178,26.4451,26.329,26.329,214200.0
2007-10-03 12:15:00,38.56,38.58,38.55,38.58,73800.0,26.3358,26.3495,26.329,26.3495,73800.0
2007-10-03 12:20:00,38.59,38.65,38.58,38.62,79300.0,26.3563,26.3973,26.3495,26.3768,79300.0
2007-10-03 12:25:00,38.62,38.64,38.57,38.58,49800.0,26.3768,26.3905,26.3427,26.3495,49800.0
2007-10-03 12:30:00,38.57,38.61,38.56,38.6,53000.0,26.3427,26.37,26.3358,26.3632,53000.0
2007-10-03 12:35:00,38.61,38.61,38.58,38.59,68700.0,26.37,26.37,26.3495,26.3563,68700.0
2007-10-03 12:40:00,38.58,38.59,38.55,38.55,65200.0,26.3495,26.3563,26.329,26.329,65200.0
2007-10-03 12:45:00,38.55,38.56,38.54,38.54,38700.0,26.329,26.3358,26.3222,26.3222,38700.0
2007-10-03 12:50:00,38.55,38.57,38.54,38.57,94400.0,26.329,26.3427,26.3222,26.3427,94400.0
2007-10-03 12:55:00,38.57,38.59,38.56,38.58,132800.0,26.3427,26.3563,26.3358,26.3495,132800.0
2007-10-03 13:00:00,38.58,38.59,38.55,38.59,60200.0,26.3495,26.3563,26.329,26.3563,60200.0
2007-10-03 13:05:00,38.58,38.59,38.56,38.56,48500.0,26.3495,26.3563,26.3358,26.3358,48500.0
2007-10-03 13:10:00,38.57,38.57,38.48,38.49,122900.0,26.3427,26.3427,26.2812,26.288,122900.0
2007-10-03 13:15:00,38.49,38.49,38.44,38.45,98800.0,26.288,26.288,26.2539,26.2607,98800.0
2007-10-03 13:20:00,38.44,38.45,38.41,38.41,66400.0,26.2539,26.2607,26.2334,26.2334,66400.0
2007-10-03 13:25:00,38.41,38.42,38.39,38.41,125200.0,26.2334,26.2402,26.2197,26.2334,125200.0
2007-10-03 13:30:00,38.42,38.43,38.4,38.41,130700.0,26.2402,26.2471,26.2266,26.2334,130700.0
2007-10-03 13:35:00,38.4,38.42,38.39,38.4,154800.0,26.2266,26.2402,26.2197,26.2266,154800.0
2007-10-03 13:40:00,38.4,38.41,38.36,38.36,175300.0,26.2266,26.2334,26.1992,26.1992,175300.0
2007-10-03 13:45:00,38.36,38.37,38.32,38.32,138900.0,26.1992,26.2061,26.1719,26.1719,138900.0
2007-10-03 13:50:00,38.33,38.33,38.31,38.31,82500.0,26.1788,26.1788,26.1651,26.1651,82500.0
2007-10-03 13:55:00,38.31,38.33,38.28,38.33,134700.0,26.1651,26.1788,26.1446,26.1788,134700.0
2007-10-03 14:00:00,38.32,38.35,38.3,38.31,137000.0,26.1719,26.1924,26.1583,26.1651,137000.0
2007-10-03 14:05:00,38.32,38.32,38.25,38.25,131500.0,26.1719,26.1719,26.1241,26.1241,131500.0
2007-10-03 14:10:00,38.26,38.26,38.21,38.21,128200.0,26.1309,26.1309,26.0968,26.0968,128200.0
2007-10-03 14:15:00,38.21,38.22,38.18,38.21,313100.0,26.0968,26.1036,26.0763,26.0968,313100.0
2007-10-03 14:20:00,38.2,38.21,38.18,38.21,155900.0,26.09,26.0968,26.0763,26.0968,155900.0
2007-10-03 14:25:00,38.21,38.29,38.2,38.24,161700.0,26.0968,26.1514,26.09,26.1173,161700.0
2007-10-03 14:30:00,38.24,38.3,38.23,38.28,131700.0,26.1173,26.1583,26.1105,26.1446,131700.0
2007-10-03 14:35:00,38.28,38.29,38.25,38.26,75800.0,26.1446,26.1514,26.1241,26.1309,75800.0
2007-10-03 14:40:00,38.25,38.26,38.2,38.2,95600.0,26.1241,26.1309,26.09,26.09,95600.0
2007-10-03 14:45:00,38.21,38.21,38.11,38.18,145800.0,26.0968,26.0968,26.0285,26.0763,145800.0
2007-10-03 14:50:00,38.18,38.28,38.18,38.28,144600.0,26.0763,26.1446,26.0763,26.1446,144600.0
2007-10-03 14:55:00,38.28,38.32,38.25,38.32,206400.0,26.1446,26.1719,26.1241,26.1719,206400.0
2007-10-03 15:00:00,38.32,38.36,38.32,38.35,141500.0,26.1719,26.1992,26.1719,26.1924,141500.0
2007-10-03 15:05:00,38.35,38.44,38.34,38.43,158700.0,26.1924,26.2539,26.1856,26.2471,158700.0
2007-10-03 15:10:00,38.43,38.44,38.42,38.44,85200.0,26.2471,26.2539,26.2402,26.2539,85200.0
2007-10-03 15:15:00,38.43,38.44,38.4,38.41,81600.0,26.2471,26.2539,26.2266,26.2334,81600.0
2007-10-03 15:20:00,38.41,38.44,38.37,38.42,126400.0,26.2334,26.2539,26.2061,26.2402,126400.0
2007-10-03 15:25:00,38.42,38.42,38.4,38.4,98900.0,26.2402,26.2402,26.2266,26.2266,98900.0
2007-10-03 15:30:00,38.4,38.41,38.36,38.36,94600.0,26.2266,26.2334,26.1992,26.1992,94600.0
2007-10-03 15:35:00,38.36,38.4,38.34,38.38,158600.0,26.1992,26.2266,26.1856,26.2129,158600.0
2007-10-03 15:40:00,38.37,38.39,38.34,38.35,135700.0,26.2061,26.2197,26.1856,26.1924,135700.0
2007-10-03 15:45:00,38.35,38.39,38.31,38.38,316700.0,26.1924,26.2197,26.1651,26.2129,316700.0
2007-10-03 15:50:00,38.38,38.38,38.28,38.29,261800.0,26.2129,26.2129,26.1446,26.1514,261800.0
2007-10-03 15:55:00,38.29,38.31,38.25,38.29,437000.0,26.1514,26.1651,26.1241,26.1514,437000.0
2007-10-04 09:30:00,38.83,39.99,38.43,38.68,162800.0,26.5203,27.3125,26.2471,26.4178,162800.0
2007-10-04 09:35:00,38.68,38.7,38.5,38.68,147600.0,26.4178,26.4315,26.2949,26.4178,147600.0
2007-10-04 09:40:00,38.68,38.72,38.59,38.68,101700.0,26.4178,26.4451,26.3563,26.4178,101700.0
2007-10-04 09:45:00,38.68,38.7,38.51,38.53,86700.0,26.4178,26.4315,26.3017,26.3154,86700.0
2007-10-04 09:50:00,38.52,38.53,38.39,38.43,90000.0,26.3085,26.3154,26.2197,26.2471,90000.0
2007-10-04 09:55:00,38.44,38.59,38.42,38.49,121100.0,26.2539,26.3563,26.2402,26.288,121100.0
2007-10-04 10:00:00,38.48,38.53,38.45,38.51,87000.0,26.2812,26.3154,26.2607,26.3017,87000.0
2007-10-04 10:05:00,38.51,38.56,38.44,38.55,62100.0,26.3017,26.3358,26.2539,26.329,62100.0
2007-10-04 10:10:00,38.55,38.61,38.53,38.55,59100.0,26.329,26.37,26.3154,26.329,59100.0
2007-10-04 10:15:00,38.56,38.6,38.47,38.5,134800.0,26.3358,26.3632,26.2744,26.2949,134800.0
2007-10-04 10:20:00,38.5,38.55,38.49,38.54,54300.0,26.2949,26.329,26.288,26.3222,54300.0
2007-10-04 10:25:00,38.55,38.58,38.5,38.5,66500.0,26.329,26.3495,26.2949,26.2949,66500.0
2007-10-04 10:30:00,38.51,38.6,38.49,38.58,64000.0,26.3017,26.3632,26.288,26.3495,64000.0
2007-10-04 10:35:00,38.57,38.65,38.54,38.65,173300.0,26.3427,26.3973,26.3222,26.3973,173300.0
2007-10-04 10:40:00,38.65,38.7,38.59,38.65,118100.0,26.3973,26.4315,26.3563,26.3973,118100.0
2007-10-04 10:45:00,38.65,38.69,38.63,38.67,54800.0,26.3973,26.4246,26.3837,26.411,54800.0
2007-10-04 10:50:00,38.67,38.73,38.66,38.72,76000.0,26.411,26.452,26.4041,26.4451,76000.0
2007-10-04 10:55:00,38.73,38.73,38.64,38.65,72900.0,26.452,26.452,26.3905,26.3973,72900.0
2007-10-04 11:00:00,38.65,38.66,38.55,38.58,41200.0,26.3973,26.4041,26.329,26.3495,41200.0
2007-10-04 11:05:00,38.58,38.6,38.52,38.6,120700.0,26.3495,26.3632,26.3085,26.3632,120700.0
2007-10-04 11:10:00,38.59,38.62,38.58,38.62,27000.0,26.3563,26.3768,26.3495,26.3768,27000.0
2007-10-04 11:15:00,38.62,38.67,38.61,38.66,36200.0,26.3768,26.411,26.37,26.4041,36200.0
2007-10-04 11:20:00,38.65,38.75,38.65,38.74,50200.0,26.3973,26.4656,26.3973,26.4588,50200.0
2007-10-04 11:25:00,38.73,38.74,38.66,38.7,40100.0,26.452,26.4588,26.4041,26.4315,40100.0
2007-10-04 11:30:00,38.7,38.79,38.7,38.78,64700.0,26.4315,26.4929,26.4315,26.4861,64700.0
2007-10-04 11:35:00,38.79,38.8,38.71,38.72,40900.0,26.4929,26.4998,26.4383,26.4451,40900.0
2007-10-04 11:40:00,38.72,38.73,38.69,38.7,66700.0,26.4451,26.452,26.4246,26.4315,66700.0
2007-10-04 11:45:00,38.7,38.74,38.69,38.71,62900.0,26.4315,26.4588,26.4246,26.4383,62900.0
2007-10-04 11:50:00,38.71,38.73,38.69,38.7,43800.0,26.4383,26.452,26.4246,26.4315,43800.0
2007-10-04 11:55:00,38.7,38.71,38.65,38.65,76900.0,26.4315,26.4383,26.3973,26.3973,76900.0
2007-10-04 12:00:00,38.64,38.65,38.6,38.61,89000.0,26.3905,26.3973,26.3632,26.37,89000.0
2007-10-04 12:05:00,38.61,38.63,38.61,38.62,28000.0,26.37,26.3837,26.37,26.3768,28000.0
2007-10-04 12:10:00,38.63,38.63,38.59,38.6,49900.0,26.3837,26.3837,26.3563,26.3632,49900.0
2007-10-04 12:15:00,38.6,38.66,38.56,38.65,76700.0,26.3632,26.4041,26.3358,26.3973,76700.0
2007-10-04 12:20:00,38.64,38.69,38.64,38.67,45100.0,26.3905,26.4246,26.3905,26.411,45100.0
2007-10-04 12:25:00,38.68,38.68,38.64,38.67,123600.0,26.4178,26.4178,26.3905,26.411,123600.0
2007-10-04 12:30:00,38.68,38.73,38.67,38.73,74000.0,26.4178,26.452,26.411,26.452,74000.0
2007-10-04 12:35:00,38.73,38.75,38.7,38.74,152700.0,26.452,26.4656,26.4315,26.4588,152700.0
2007-10-04 12:40:00,38.74,38.74,38.7,38.71,25700.0,26.4588,26.4588,26.4315,26.4383,25700.0
2007-10-04 12:45:00,38.71,38.78,38.71,38.77,77400.0,26.4383,26.4861,26.4383,26.4793,77400.0
2007-10-04 12:50:00,38.77,38.8,38.77,38.8,99100.0,26.4793,26.4998,26.4793,26.4998,99100.0
2007-10-04 12:55:00,38.8,38.8,38.77,38.8,40000.0,26.4998,26.4998,26.4793,26.4998,40000.0
2007-10-04 13:00:00,38.8,38.82,38.79,38.8,48000.0,26.4998,26.5134,26.4929,26.4998,48000.0
2007-10-04 13:05:00,38.8,38.8,38.76,38.76,41200.0,26.4998,26.4998,26.4724,26.4724,41200.0
2007-10-04 13:10:00,38.76,38.77,38.71,38.72,73200.0,26.4724,26.4793,26.4383,26.4451,73200.0
2007-10-04 13:15:00,38.72,38.72,38.63,38.63,120900.0,26.4451,26.4451,26.3837,26.3837,120900.0
2007-10-04 13:20:00,38.64,38.7,38.57,38.7,147600.0,26.3905,26.4315,26.3427,26.4315,147600.0
2007-10-04 13:25:00,38.7,38.7,38.69,38.7,41800.0,26.4315,26.4315,26.4246,26.4315,41800.0
2007-10-04 13:30:00,38.69,38.7,38.64,38.65,35800.0,26.4246,26.4315,26.3905,26.3973,35800.0
2007-10-04 13:35:00,38.65,38.68,38.6,38.68,66400.0,26.3973,26.4178,26.3632,26.4178,66400.0
2007-10-04 13:40:00,38.68,38.7,38.61,38.62,88100.0,26.4178,26.4315,26.37,26.3768,88100.0
2007-10-04 13:45:00,38.61,38.65,38.61,38.64,33200.0,26.37,26.3973,26.37,26.3905,33200.0
2007-10-04 13:50:00,38.63,38.65,38.61,38.61,138200.0,26.3837,26.3973,26.37,26.37,138200.0
2007-10-04 13:55:00,38.62,38.67,38.62,38.65,40800.0,26.3768,26.411,26.3768,26.3973,40800.0
2007-10-04 14:00:00,38.66,38.68,38.64,38.68,52000.0,26.4041,26.4178,26.3905,26.4178,52000.0
2007-10-04 14:05:00,38.67,38.7,38.67,38.69,33000.0,26.411,26.4315,26.411,26.4246,33000.0
2007-10-04 14:10:00,38.7,38.7,38.67,38.68,21400.0,26.4315,26.4315,26.411,26.4178,21400.0
2007-10-04 14:15:00,38.68,38.68,38.65,38.66,100100.0,26.4178,26.4178,26.3973,26.4041,100100.0
2007-10-04 14:20:00,38.66,38.68,38.64,38.67,72900.0,26.4041,26.4178,26.3905,26.411,72900.0
2007-10-04 14:25:00,38.67,38.68,38.66,38.67,49700.0,26.411,26.4178,26.4041,26.411,49700.0
2007-10-04 14:30:00,38.67,38.68,38.62,38.63,55600.0,26.411,26.4178,26.3768,26.3837,55600.0
2007-10-04 14:35:00,38.63,38.65,38.62,38.65,36500.0,26.3837,26.3973,26.3768,26.3973,36500.0
2007-10-04 14:40:00,38.65,38.68,38.62,38.63,42800.0,26.3973,26.4178,26.3768,26.3837,42800.0
2007-10-04 14:45:00,38.62,38.67,38.62,38.66,46600.0,26.3768,26.411,26.3768,26.4041,46600.0
2007-10-04 14:50:00,38.66,38.69,38.65,38.67,117900.0,26.4041,26.4246,26.3973,26.411,117900.0
2007-10-04 14:55:00,38.67,38.69,38.66,38.68,80400.0,26.411,26.4246,26.4041,26.4178,80400.0
2007-10-04 15:00:00,38.69,38.72,38.68,38.71,78200.0,26.4246,26.4451,26.4178,26.4383,78200.0
2007-10-04 15:05:00,38.71,38.72,38.65,38.67,76600.0,26.4383,26.4451,26.3973,26.411,76600.0
2007-10-04 15:10:00,38.66,38.67,38.63,38.63,42700.0,26.4041,26.411,26.3837,26.3837,42700.0
2007-10-04 15:15:00,38.63,38.66,38.63,38.66,101600.0,26.3837,26.4041,26.3837,26.4041,101600.0
2007-10-04 15:20:00,38.65,38.7,38.65,38.7,45700.0,26.3973,26.4315,26.3973,26.4315,45700.0
2007-10-04 15:25:00,38.69,38.7,38.65,38.65,63600.0,26.4246,26.4315,26.3973,26.3973,63600.0
2007-10-04 15:30:00,38.65,38.69,38.65,38.69,66100.0,26.3973,26.4246,26.3973,26.4246,66100.0
2007-10-04 15:35:00,38.68,38.69,38.65,38.66,78100.0,26.4178,26.4246,26.3973,26.4041,78100.0
2007-10-04 15:40:00,38.66,38.66,38.61,38.61,114000.0,26.4041,26.4041,26.37,26.37,114000.0
2007-10-04 15:45:00,38.61,38.66,38.6,38.66,109500.0,26.37,26.4041,26.3632,26.4041,109500.0
2007-10-04 15:50:00,38.66,38.67,38.65,38.66,87500.0,26.4041,26.411,26.3973,26.4041,87500.0
2007-10-04 15:55:00,38.66,38.72,38.63,38.72,257700.0,26.4041,26.4451,26.3837,26.4451,257700.0
2007-10-05 09:30:00,39.01,39.17,38.93,38.99,300400.0,26.6432,26.7525,26.5885,26.6295,300400.0
2007-10-05 09:35:00,38.99,39.0,38.86,38.94,105500.0,26.6295,26.6364,26.5407,26.5954,105500.0
2007-10-05 09:40:00,38.94,38.94,38.7,38.72,133300.0,26.5954,26.5954,26.4315,26.4451,133300.0
2007-10-05 09:45:00,38.72,38.92,38.69,38.86,143700.0,26.4451,26.5817,26.4246,26.5407,143700.0
2007-10-05 09:50:00,38.85,38.96,38.81,38.94,99900.0,26.5339,26.609,26.5066,26.5954,99900.0
2007-10-05 09:55:00,38.94,39.1,38.91,38.97,140100.0,26.5954,26.7047,26.5749,26.6159,140100.0
2007-10-05 10:00:00,38.97,39.11,38.97,39.02,91300.0,26.6159,26.7115,26.6159,26.65,91300.0
2007-10-05 10:05:00,39.02,39.05,39.01,39.05,82300.0,26.65,26.6705,26.6432,26.6705,82300.0
2007-10-05 10:10:00,39.04,39.05,39.03,39.05,70600.0,26.6637,26.6705,26.6568,26.6705,70600.0
2007-10-05 10:15:00,39.04,39.05,38.95,38.95,87600.0,26.6637,26.6705,26.6022,26.6022,87600.0
2007-10-05 10:20:00,38.95,39.0,38.91,38.96,82500.0,26.6022,26.6364,26.5749,26.609,82500.0
2007-10-05 10:25:00,38.96,38.99,38.93,38.93,85800.0,26.609,26.6295,26.5885,26.5885,85800.0
2007-10-05 10:30:00,38.93,38.99,38.87,38.97,165100.0,26.5885,26.6295,26.5476,26.6159,165100.0
2007-10-05 10:35:00,38.97,38.99,38.95,38.98,75700.0,26.6159,26.6295,26.6022,26.6227,75700.0
2007-10-05 10:40:00,38.99,39.02,38.97,39.0,57400.0,26.6295,26.65,26.6159,26.6364,57400.0
2007-10-05 10:45:00,39.01,39.09,38.99,39.07,54900.0,26.6432,26.6978,26.6295,26.6842,54900.0
2007-10-05 10:50:00,39.07,39.09,39.06,39.06,44200.0,26.6842,26.6978,26.6773,26.6773,44200.0
2007-10-05 10:55:00,39.06,39.12,39.03,39.11,102300.0,26.6773,26.7183,26.6568,26.7115,102300.0
2007-10-05 11:00:00,39.12,39.23,39.12,39.19,153700.0,26.7183,26.7934,26.7183,26.7661,153700.0
2007-10-05 11:05:00,39.2,39.23,39.13,39.19,125700.0,26.773,26.7934,26.7251,26.7661,125700.0
2007-10-05 11:10:00,39.2,39.2,39.05,39.13,107400.0,26.773,26.773,26.6705,26.7251,107400.0
2007-10-05 11:15:00,39.13,39.2,39.13,39.19,39200.0,26.7251,26.773,26.7251,26.7661,39200.0
2007-10-05 11:20:00,39.19,39.25,39.19,39.24,78800.0,26.7661,26.8071,26.7661,26.8003,78800.0
2007-10-05 11:25:00,39.24,39.25,39.2,39.23,49800.0,26.8003,26.8071,26.773,26.7934,49800.0
2007-10-05 11:30:00,39.24,39.25,39.2,39.23,41000.0,26.8003,26.8071,26.773,26.7934,41000.0
2007-10-05 11:35:00,39.24,39.25,39.22,39.22,60000.0,26.8003,26.8071,26.7866,26.7866,60000.0
2007-10-05 11:40:00,39.23,39.25,39.22,39.24,74000.0,26.7934,26.8071,26.7866,26.8003,74000.0
2007-10-05 11:45:00,39.23,39.25,39.21,39.25,68400.0,26.7934,26.8071,26.7798,26.8071,68400.0
2007-10-05 11:50:00,39.24,39.34,39.23,39.31,259800.0,26.8003,26.8686,26.7934,26.8481,259800.0
2007-10-05 11:55:00,39.31,39.31,39.23,39.24,151100.0,26.8481,26.8481,26.7934,26.8003,151100.0
2007-10-05 12:00:00,39.25,39.25,39.2,39.2,111700.0,26.8071,26.8071,26.773,26.773,111700.0
2007-10-05 12:05:00,39.2,39.23,39.15,39.19,126000.0,26.773,26.7934,26.7388,26.7661,126000.0
2007-10-05 12:10:00,39.2,39.21,39.19,39.2,57200.0,26.773,26.7798,26.7661,26.773,57200.0
2007-10-05 12:15:00,39.2,39.22,39.19,39.19,60300.0,26.773,26.7866,26.7661,26.7661,60300.0
2007-10-05 12:20:00,39.2,39.21,39.19,39.19,54000.0,26.773,26.7798,26.7661,26.7661,54000.0
2007-10-05 12:25:00,39.19,39.2,39.18,39.2,53500.0,26.7661,26.773,26.7593,26.773,53500.0
2007-10-05 12:30:00,39.2,39.21,39.15,39.18,120600.0,26.773,26.7798,26.7388,26.7593,120600.0
2007-10-05 12:35:00,39.17,39.18,39.16,39.16,73300.0,26.7525,26.7593,26.7456,26.7456,73300.0
2007-10-05 12:40:00,39.17,39.17,39.07,39.07,101300.0,26.7525,26.7525,26.6842,26.6842,101300.0
2007-10-05 12:45:00,39.08,39.09,39.03,39.07,88400.0,26.691,26.6978,26.6568,26.6842,88400.0
2007-10-05 12:50:00,39.06,39.07,39.04,39.05,60700.0,26.6773,26.6842,26.6637,26.6705,60700.0
2007-10-05 12:55:00,39.05,39.11,39.05,39.07,47900.0,26.6705,26.7115,26.6705,26.6842,47900.0
2007-10-05 13:00:00,39.08,39.08,39.04,39.06,93400.0,26.691,26.691,26.6637,26.6773,93400.0
2007-10-05 13:05:00,39.05,39.07,39.03,39.03,47800.0,26.6705,26.6842,26.6568,26.6568,47800.0
2007-10-05 13:10:00,39.03,39.04,38.99,39.0,92800.0,26.6568,26.6637,26.6295,26.6364,92800.0
2007-10-05 13:15:00,39.0,39.02,38.98,39.01,52000.0,26.6364,26.65,26.6227,26.6432,52000.0
2007-10-05 13:20:00,39.01,39.02,39.0,39.0,26800.0,26.6432,26.65,26.6364,26.6364,26800.0
2007-10-05 13:25:00,39.01,39.03,39.0,39.01,43800.0,26.6432,26.6568,26.6364,26.6432,43800.0
2007-10-05 13:30:00,39.02,39.06,39.02,39.04,103300.0,26.65,26.6773,26.65,26.6637,103300.0
2007-10-05 13:35:00,39.04,39.07,39.04,39.05,76600.0,26.6637,26.6842,26.6637,26.6705,76600.0
2007-10-05 13:40:00,39.06,39.14,39.06,39.14,135000.0,26.6773,26.732,26.6773,26.732,135000.0
2007-10-05 13:45:00,39.14,39.15,39.1,39.1,38600.0,26.732,26.7388,26.7047,26.7047,38600.0
2007-10-05 13:50:00,39.1,39.11,39.09,39.1,36900.0,26.7047,26.7115,26.6978,26.7047,36900.0
2007-10-05 13:55:00,39.11,39.16,39.1,39.11,107400.0,26.7115,26.7456,26.7047,26.7115,107400.0
2007-10-05 14:00:00,39.11,39.16,39.1,39.14,48100.0,26.7115,26.7456,26.7047,26.732,48100.0
2007-10-05 14:05:00,39.14,39.14,39.09,39.11,53000.0,26.732,26.732,26.6978,26.7115,53000.0
2007-10-05 14:10:00,39.1,39.12,39.09,39.11,18000.0,26.7047,26.7183,26.6978,26.7115,18000.0
2007-10-05 14:15:00,39.11,39.14,39.11,39.14,36500.0,26.7115,26.732,26.7115,26.732,36500.0
2007-10-05 14:20:00,39.14,39.24,39.13,39.23,108300.0,26.732,26.8003,26.7251,26.7934,108300.0
2007-10-05 14:25:00,39.23,39.24,39.21,39.22,40900.0,26.7934,26.8003,26.7798,26.7866,40900.0
2007-10-05 14:30:00,39.23,39.24,39.22,39.23,37200.0,26.7934,26.8003,26.7866,26.7934,37200.0
2007-10-05 14:35:00,39.22,39.23,39.19,39.22,92500.0,26.7866,26.7934,26.7661,26.7866,92500.0
2007-10-05 14:40:00,39.23,39.27,39.21,39.25,126700.0,26.7934,26.8208,26.7798,26.8071,126700.0
2007-10-05 14:45:00,39.26,39.26,39.23,39.23,55400.0,26.8139,26.8139,26.7934,26.7934,55400.0
2007-10-05 14:50:00,39.24,39.24,39.2,39.2,71200.0,26.8003,26.8003,26.773,26.773,71200.0
2007-10-05 14:55:00,39.2,39.21,39.16,39.16,65400.0,26.773,26.7798,26.7456,26.7456,65400.0
2007-10-05 15:00:00,39.16,39.24,39.16,39.23,106100.0,26.7456,26.8003,26.7456,26.7934,106100.0
2007-10-05 15:05:00,39.24,39.24,39.23,39.23,62100.0,26.8003,26.8003,26.7934,26.7934,62100.0
2007-10-05 15:10:00,39.23,39.24,39.2,39.21,65200.0,26.7934,26.8003,26.773,26.7798,65200.0
2007-10-05 15:15:00,39.21,39.22,39.19,39.21,59200.0,26.7798,26.7866,26.7661,26.7798,59200.0
2007-10-05 15:20:00,39.21,39.21,39.19,39.19,41000.0,26.7798,26.7798,26.7661,26.7661,41000.0
2007-10-05 15:25:00,39.19,39.21,39.19,39.2,67300.0,26.7661,26.7798,26.7661,26.773,67300.0
2007-10-05 15:30:00,39.19,39.21,39.19,39.2,65200.0,26.7661,26.7798,26.7661,26.773,65200.0
2007-10-05 15:35:00,39.2,39.21,39.18,39.18,69700.0,26.773,26.7798,26.7593,26.7593,69700.0
2007-10-05 15:40:00,39.18,39.2,39.05,39.06,143300.0,26.7593,26.773,26.6705,26.6773,143300.0
2007-10-05 15:45:00,39.06,39.08,39.04,39.05,205000.0,26.6773,26.691,26.6637,26.6705,205000.0
2007-10-05 15:50:00,39.04,39.05,38.96,38.97,257100.0,26.6637,26.6705,26.609,26.6159,257100.0
2007-10-05 15:55:00,38.97,38.98,38.9,38.93,462800.0,26.6159,26.6227,26.5681,26.5885,462800.0
2007-10-08 09:30:00,38.95,38.96,38.89,38.92,103400.0,26.6022,26.609,26.5612,26.5817,103400.0
2007-10-08 09:35:00,38.92,39.0,38.91,38.94,87200.0,26.5817,26.6364,26.5749,26.5954,87200.0
2007-10-08 09:40:00,38.94,39.18,38.94,39.18,143500.0,26.5954,26.7593,26.5954,26.7593,143500.0
2007-10-08 09:45:00,39.19,39.23,39.16,39.17,77500.0,26.7661,26.7934,26.7456,26.7525,77500.0
2007-10-08 09:50:00,39.16,39.17,39.01,39.04,68900.0,26.7456,26.7525,26.6432,26.6637,68900.0
2007-10-08 09:55:00,39.04,39.16,39.01,39.04,100600.0,26.6637,26.7456,26.6432,26.6637,100600.0
2007-10-08 10:00:00,39.04,39.15,39.04,39.09,47600.0,26.6637,26.7388,26.6637,26.6978,47600.0
2007-10-08 10:05:00,39.11,39.14,39.07,39.09,59500.0,26.7115,26.732,26.6842,26.6978,59500.0
2007-10-08 10:10:00,39.09,39.17,39.09,39.16,31900.0,26.6978,26.7525,26.6978,26.7456,31900.0
2007-10-08 10:15:00,39.16,39.22,39.11,39.21,55000.0,26.7456,26.7866,26.7115,26.7798,55000.0
2007-10-08 10:20:00,39.21,39.29,39.21,39.28,65300.0,26.7798,26.8344,26.7798,26.8276,65300.0
2007-10-08 10:25:00,39.29,39.3,39.23,39.24,50000.0,26.8344,26.8413,26.7934,26.8003,50000.0
2007-10-08 10:30:00,39.25,39.27,39.23,39.27,44300.0,26.8071,26.8208,26.7934,26.8208,44300.0
2007-10-08 10:35:00,39.26,39.28,39.23,39.28,73100.0,26.8139,26.8276,26.7934,26.8276,73100.0
2007-10-08 10:40:00,39.29,39.29,39.25,39.29,37400.0,26.8344,26.8344,26.8071,26.8344,37400.0
2007-10-08 10:45:00,39.28,39.29,39.24,39.26,39100.0,26.8276,26.8344,26.8003,26.8139,39100.0
2007-10-08 10:50:00,39.26,39.31,39.25,39.29,19900.0,26.8139,26.8481,26.8071,26.8344,19900.0
2007-10-08 10:55:00,39.3,39.34,39.29,39.34,50600.0,26.8413,26.8686,26.8344,26.8686,50600.0
2007-10-08 11:00:00,39.34,39.35,39.23,39.23,115000.0,26.8686,26.8754,26.7934,26.7934,115000.0
2007-10-08 11:05:00,39.24,39.24,39.13,39.17,97000.0,26.8003,26.8003,26.7251,26.7525,97000.0
2007-10-08 11:10:00,39.18,39.19,39.09,39.11,86700.0,26.7593,26.7661,26.6978,26.7115,86700.0
2007-10-08 11:15:00,39.11,39.16,39.11,39.14,41900.0,26.7115,26.7456,26.7115,26.732,41900.0
2007-10-08 11:20:00,39.14,39.2,39.14,39.17,47500.0,26.732,26.773,26.732,26.7525,47500.0
2007-10-08 11:25:00,39.17,39.19,39.15,39.17,65200.0,26.7525,26.7661,26.7388,26.7525,65200.0
2007-10-08 11:30:00,39.17,39.18,39.16,39.16,13200.0,26.7525,26.7593,26.7456,26.7456,13200.0
2007-10-08 11:35:00,39.16,39.19,39.15,39.17,38500.0,26.7456,26.7661,26.7388,26.7525,38500.0
2007-10-08 11:40:00,39.18,39.18,39.17,39.17,10200.0,26.7593,26.7593,26.7525,26.7525,10200.0
2007-10-08 11:45:00,39.17,39.25,39.17,39.23,78800.0,26.7525,26.8071,26.7525,26.7934,78800.0
2007-10-08 11:50:00,39.23,39.25,39.17,39.18,422600.0,26.7934,26.8071,26.7525,26.7593,422600.0
2007-10-08 11:55:00,39.18,39.18,39.14,39.17,29500.0,26.7593,26.7593,26.732,26.7525,29500.0
2007-10-08 12:00:00,39.18,39.2,39.13,39.14,47400.0,26.7593,26.773,26.7251,26.732,47400.0
2007-10-08 12:05:00,39.15,39.16,39.1,39.12,33800.0,26.7388,26.7456,26.7047,26.7183,33800.0
2007-10-08 12:10:00,39.13,39.15,39.1,39.1,47800.0,26.7251,26.7388,26.7047,26.7047,47800.0
2007-10-08 12:15:00,39.1,39.1,39.05,39.08,57000.0,26.7047,26.7047,26.6705,26.691,57000.0
2007-10-08 12:20:00,39.08,39.1,39.03,39.05,36600.0,26.691,26.7047,26.6568,26.6705,36600.0
2007-10-08 12:25:00,39.06,39.07,39.03,39.06,27900.0,26.6773,26.6842,26.6568,26.6773,27900.0
2007-10-08 12:30:00,39.06,39.09,39.05,39.08,48100.0,26.6773,26.6978,26.6705,26.691,48100.0
2007-10-08 12:35:00,39.09,39.1,39.08,39.09,21300.0,26.6978,26.7047,26.691,26.6978,21300.0
2007-10-08 12:40:00,39.09,39.1,39.08,39.09,20000.0,26.6978,26.7047,26.691,26.6978,20000.0
2007-10-08 12:45:00,39.1,39.1,39.07,39.08,24000.0,26.7047,26.7047,26.6842,26.691,24000.0
2007-10-08 12:50:00,39.07,39.09,39.07,39.07,33900.0,26.6842,26.6978,26.6842,26.6842,33900.0
2007-10-08 12:55:00,39.07,39.09,39.06,39.09,24100.0,26.6842,26.6978,26.6773,26.6978,24100.0
2007-10-08 13:00:00,39.09,39.1,39.07,39.08,47800.0,26.6978,26.7047,26.6842,26.691,47800.0
2007-10-08 13:05:00,39.09,39.09,39.07,39.08,13600.0,26.6978,26.6978,26.6842,26.691,13600.0
2007-10-08 13:10:00,39.08,39.09,39.07,39.08,15600.0,26.691,26.6978,26.6842,26.691,15600.0
2007-10-08 13:15:00,39.08,39.09,39.07,39.08,21400.0,26.691,26.6978,26.6842,26.691,21400.0
2007-10-08 13:20:00,39.08,39.09,39.07,39.09,14500.0,26.691,26.6978,26.6842,26.6978,14500.0
2007-10-08 13:25:00,39.08,39.09,39.08,39.09,15500.0,26.691,26.6978,26.691,26.6978,15500.0
2007-10-08 13:30:00,39.08,39.1,39.07,39.1,39900.0,26.691,26.7047,26.6842,26.7047,39900.0
2007-10-08 13:35:00,39.1,39.1,39.08,39.1,21100.0,26.7047,26.7047,26.691,26.7047,21100.0
2007-10-08 13:40:00,39.1,39.1,39.05,39.06,25100.0,26.7047,26.7047,26.6705,26.6773,25100.0
2007-10-08 13:45:00,39.06,39.08,39.05,39.07,16400.0,26.6773,26.691,26.6705,26.6842,16400.0
2007-10-08 13:50:00,39.07,39.1,39.06,39.06,34900.0,26.6842,26.7047,26.6773,26.6773,34900.0
2007-10-08 13:55:00,39.06,39.08,39.06,39.08,13200.0,26.6773,26.691,26.6773,26.691,13200.0
2007-10-08 14:00:00,39.07,39.1,39.07,39.1,38100.0,26.6842,26.7047,26.6842,26.7047,38100.0
2007-10-08 14:05:00,39.1,39.1,39.09,39.1,23800.0,26.7047,26.7047,26.6978,26.7047,23800.0
2007-10-08 14:10:00,39.1,39.1,39.07,39.08,29800.0,26.7047,26.7047,26.6842,26.691,29800.0
2007-10-08 14:15:00,39.08,39.14,39.07,39.1,67000.0,26.691,26.732,26.6842,26.7047,67000.0
2007-10-08 14:20:00,39.1,39.15,39.1,39.14,34900.0,26.7047,26.7388,26.7047,26.732,34900.0
2007-10-08 14:25:00,39.15,39.15,39.09,39.1,73300.0,26.7388,26.7388,26.6978,26.7047,73300.0
2007-10-08 14:30:00,39.1,39.19,39.1,39.18,94400.0,26.7047,26.7661,26.7047,26.7593,94400.0
2007-10-08 14:35:00,39.18,39.18,39.14,39.14,42600.0,26.7593,26.7593,26.732,26.732,42600.0
2007-10-08 14:40:00,39.14,39.19,39.14,39.17,93000.0,26.732,26.7661,26.732,26.7525,93000.0
2007-10-08 14:45:00,39.17,39.2,39.11,39.14,138400.0,26.7525,26.773,26.7115,26.732,138400.0
2007-10-08 14:50:00,39.13,39.16,39.13,39.15,43300.0,26.7251,26.7456,26.7251,26.7388,43300.0
2007-10-08 14:55:00,39.15,39.15,39.12,39.13,42100.0,26.7388,26.7388,26.7183,26.7251,42100.0
2007-10-08 15:00:00,39.14,39.15,39.13,39.15,18300.0,26.732,26.7388,26.7251,26.7388,18300.0
2007-10-08 15:05:00,39.15,39.16,39.14,39.16,25800.0,26.7388,26.7456,26.732,26.7456,25800.0
2007-10-08 15:10:00,39.15,39.2,39.15,39.18,63100.0,26.7388,26.773,26.7388,26.7593,63100.0
2007-10-08 15:15:00,39.19,39.23,39.16,39.19,153400.0,26.7661,26.7934,26.7456,26.7661,153400.0
2007-10-08 15:20:00,39.19,39.2,39.15,39.19,80200.0,26.7661,26.773,26.7388,26.7661,80200.0
2007-10-08 15:25:00,39.19,39.21,39.17,39.19,100500.0,26.7661,26.7798,26.7525,26.7661,100500.0
2007-10-08 15:30:00,39.18,39.2,39.17,39.19,32600.0,26.7593,26.773,26.7525,26.7661,32600.0
2007-10-08 15:35:00,39.2,39.2,39.17,39.17,72300.0,26.773,26.773,26.7525,26.7525,72300.0
2007-10-08 15:40:00,39.18,39.18,39.16,39.18,57500.0,26.7593,26.7593,26.7456,26.7593,57500.0
2007-10-08 15:45:00,39.18,39.26,39.18,39.23,122800.0,26.7593,26.8139,26.7593,26.7934,122800.0
2007-10-08 15:50:00,39.23,39.23,39.19,39.21,69100.0,26.7934,26.7934,26.7661,26.7798,69100.0
2007-10-08 15:55:00,39.2,39.22,39.17,39.22,94600.0,26.773,26.7866,26.7525,26.7866,94600.0
2007-10-09 09:30:00,39.21,39.43,39.19,39.23,125900.0,26.7798,26.93,26.7661,26.7934,125900.0
2007-10-09 09:35:00,39.23,39.37,39.22,39.34,61500.0,26.7934,26.8891,26.7866,26.8686,61500.0
2007-10-09 09:40:00,39.35,39.39,39.27,39.33,77700.0,26.8754,26.9027,26.8208,26.8617,77700.0
2007-10-09 09:45:00,39.32,39.4,39.3,39.39,68000.0,26.8549,26.9096,26.8413,26.9027,68000.0
2007-10-09 09:50:00,39.39,39.43,39.33,39.37,98900.0,26.9027,26.93,26.8617,26.8891,98900.0
2007-10-09 09:55:00,39.38,39.38,39.34,39.36,86200.0,26.8959,26.8959,26.8686,26.8822,86200.0
2007-10-09 10:00:00,39.35,39.39,39.34,39.38,129100.0,26.8754,26.9027,26.8686,26.8959,129100.0
2007-10-09 10:05:00,39.38,39.38,39.35,39.38,70900.0,26.8959,26.8959,26.8754,26.8959,70900.0
2007-10-09 10:10:00,39.38,39.38,39.28,39.29,73700.0,26.8959,26.8959,26.8276,26.8344,73700.0
2007-10-09 10:15:00,39.28,39.31,39.27,39.28,101000.0,26.8276,26.8481,26.8208,26.8276,101000.0
2007-10-09 10:20:00,39.28,39.29,39.21,39.24,61200.0,26.8276,26.8344,26.7798,26.8003,61200.0
2007-10-09 10:25:00,39.24,39.26,39.2,39.22,124700.0,26.8003,26.8139,26.773,26.7866,124700.0
2007-10-09 10:30:00,39.22,39.23,39.07,39.08,117600.0,26.7866,26.7934,26.6842,26.691,117600.0
2007-10-09 10:35:00,39.08,39.11,39.04,39.08,89700.0,26.691,26.7115,26.6637,26.691,89700.0
2007-10-09 10:40:00,39.08,39.17,39.08,39.16,93100.0,26.691,26.7525,26.691,26.7456,93100.0
2007-10-09 10:45:00,39.16,39.18,39.11,39.12,30200.0,26.7456,26.7593,26.7115,26.7183,30200.0
2007-10-09 10:50:00,39.12,39.17,39.08,39.12,116800.0,26.7183,26.7525,26.691,26.7183,116800.0
2007-10-09 10:55:00,39.12,39.14,39.09,39.09,46200.0,26.7183,26.732,26.6978,26.6978,46200.0
2007-10-09 11:00:00,39.09,39.12,39.08,39.1,68700.0,26.6978,26.7183,26.691,26.7047,68700.0
2007-10-09 11:05:00,39.1,39.11,39.06,39.06,41200.0,26.7047,26.7115,26.6773,26.6773,41200.0
2007-10-09 11:10:00,39.07,39.08,39.05,39.06,54200.0,26.6842,26.691,26.6705,26.6773,54200.0
2007-10-09 11:15:00,39.06,39.08,39.05,39.08,26000.0,26.6773,26.691,26.6705,26.691,26000.0
2007-10-09 11:20:00,39.08,39.08,39.01,39.02,68300.0,26.691,26.691,26.6432,26.65,68300.0
2007-10-09 11:25:00,39.02,39.04,39.01,39.04,52900.0,26.65,26.6637,26.6432,26.6637,52900.0
2007-10-09 11:30:00,39.04,39.05,39.03,39.04,33900.0,26.6637,26.6705,26.6568,26.6637,33900.0
2007-10-09 11:35:00,39.04,39.05,39.02,39.03,44700.0,26.6637,26.6705,26.65,26.6568,44700.0
2007-10-09 11:40:00,39.03,39.03,39.0,39.0,70600.0,26.6568,26.6568,26.6364,26.6364,70600.0
2007-10-09 11:45:00,39.0,39.03,38.93,39.03,41700.0,26.6364,26.6568,26.5885,26.6568,41700.0
2007-10-09 11:50:00,39.02,39.04,39.02,39.04,23300.0,26.65,26.6637,26.65,26.6637,23300.0
2007-10-09 11:55:00,39.04,39.05,39.03,39.04,34600.0,26.6637,26.6705,26.6568,26.6637,34600.0
2007-10-09 12:00:00,39.04,39.05,39.02,39.03,34200.0,26.6637,26.6705,26.65,26.6568,34200.0
2007-10-09 12:05:00,39.03,39.03,39.0,39.0,25300.0,26.6568,26.6568,26.6364,26.6364,25300.0
2007-10-09 12:10:00,39.0,39.01,38.96,38.97,23200.0,26.6364,26.6432,26.609,26.6159,23200.0
2007-10-09 12:15:00,38.96,38.97,38.94,38.95,28600.0,26.609,26.6159,26.5954,26.6022,28600.0
2007-10-09 12:20:00,38.95,38.95,38.93,38.93,31600.0,26.6022,26.6022,26.5885,26.5885,31600.0
2007-10-09 12:25:00,38.93,38.94,38.9,38.9,41200.0,26.5885,26.5954,26.5681,26.5681,41200.0
2007-10-09 12:30:00,38.9,38.9,38.8,38.83,98400.0,26.5681,26.5681,26.4998,26.5203,98400.0
2007-10-09 12:35:00,38.84,38.84,38.79,38.8,62300.0,26.5271,26.5271,26.4929,26.4998,62300.0
2007-10-09 12:40:00,38.8,38.8,38.68,38.76,112600.0,26.4998,26.4998,26.4178,26.4724,112600.0
2007-10-09 12:45:00,38.76,38.8,38.74,38.8,36600.0,26.4724,26.4998,26.4588,26.4998,36600.0
2007-10-09 12:50:00,38.81,38.86,38.81,38.84,42700.0,26.5066,26.5407,26.5066,26.5271,42700.0
2007-10-09 12:55:00,38.83,38.85,38.82,38.85,24700.0,26.5203,26.5339,26.5134,26.5339,24700.0
2007-10-09 13:00:00,38.85,38.85,38.82,38.83,26300.0,26.5339,26.5339,26.5134,26.5203,26300.0
2007-10-09 13:05:00,38.82,38.84,38.81,38.82,52500.0,26.5134,26.5271,26.5066,26.5134,52500.0
2007-10-09 13:10:00,38.82,38.83,38.73,38.78,86000.0,26.5134,26.5203,26.452,26.4861,86000.0
2007-10-09 13:15:00,38.77,38.78,38.71,38.71,52500.0,26.4793,26.4861,26.4383,26.4383,52500.0
2007-10-09 13:20:00,38.71,38.71,38.68,38.7,76900.0,26.4383,26.4383,26.4178,26.4315,76900.0
2007-10-09 13:25:00,38.7,38.7,38.65,38.66,54600.0,26.4315,26.4315,26.3973,26.4041,54600.0
2007-10-09 13:30:00,38.66,38.7,38.65,38.7,24700.0,26.4041,26.4315,26.3973,26.4315,24700.0
2007-10-09 13:35:00,38.7,38.7,38.68,38.69,48800.0,26.4315,26.4315,26.4178,26.4246,48800.0
2007-10-09 13:40:00,38.69,38.7,38.68,38.7,19400.0,26.4246,26.4315,26.4178,26.4315,19400.0
2007-10-09 13:45:00,38.71,38.85,38.7,38.84,113400.0,26.4383,26.5339,26.4315,26.5271,113400.0
2007-10-09 13:50:00,38.83,38.86,38.81,38.86,47000.0,26.5203,26.5407,26.5066,26.5407,47000.0
2007-10-09 13:55:00,38.86,38.93,38.84,38.91,48600.0,26.5407,26.5885,26.5271,26.5749,48600.0
2007-10-09 14:00:00,38.91,39.04,38.83,39.02,115600.0,26.5749,26.6637,26.5203,26.65,115600.0
2007-10-09 14:05:00,39.01,39.03,38.85,38.87,67300.0,26.6432,26.6568,26.5339,26.5476,67300.0
2007-10-09 14:10:00,38.88,38.89,38.81,38.87,95500.0,26.5544,26.5612,26.5066,26.5476,95500.0
2007-10-09 14:15:00,38.87,38.88,38.81,38.81,26400.0,26.5476,26.5544,26.5066,26.5066,26400.0
2007-10-09 14:20:00,38.81,38.85,38.79,38.81,59200.0,26.5066,26.5339,26.4929,26.5066,59200.0
2007-10-09 14:25:00,38.8,39.0,38.8,38.95,84500.0,26.4998,26.6364,26.4998,26.6022,84500.0
2007-10-09 14:30:00,38.96,39.06,38.94,39.06,80300.0,26.609,26.6773,26.5954,26.6773,80300.0
2007-10-09 14:35:00,39.06,39.1,39.05,39.09,71700.0,26.6773,26.7047,26.6705,26.6978,71700.0
2007-10-09 14:40:00,39.08,39.1,39.04,39.06,19500.0,26.691,26.7047,26.6637,26.6773,19500.0
2007-10-09 14:45:00,39.05,39.16,39.05,39.16,39100.0,26.6705,26.7456,26.6705,26.7456,39100.0
2007-10-09 14:50:00,39.16,39.2,39.12,39.19,78200.0,26.7456,26.773,26.7183,26.7661,78200.0
2007-10-09 14:55:00,39.19,39.2,39.1,39.15,63600.0,26.7661,26.773,26.7047,26.7388,63600.0
2007-10-09 15:00:00,39.15,39.16,39.09,39.1,25900.0,26.7388,26.7456,26.6978,26.7047,25900.0
2007-10-09 15:05:00,39.1,39.14,39.08,39.13,56300.0,26.7047,26.732,26.691,26.7251,56300.0
2007-10-09 15:10:00,39.12,39.19,39.1,39.13,84300.0,26.7183,26.7661,26.7047,26.7251,84300.0
2007-10-09 15:15:00,39.13,39.19,39.12,39.19,46200.0,26.7251,26.7661,26.7183,26.7661,46200.0
2007-10-09 15:20:00,39.19,39.2,39.17,39.19,34500.0,26.7661,26.773,26.7525,26.7661,34500.0
2007-10-09 15:25:00,39.19,39.2,39.11,39.11,48600.0,26.7661,26.773,26.7115,26.7115,48600.0
2007-10-09 15:30:00,39.11,39.18,39.11,39.17,50100.0,26.7115,26.7593,26.7115,26.7525,50100.0
2007-10-09 15:35:00,39.17,39.18,39.15,39.17,58900.0,26.7525,26.7593,26.7388,26.7525,58900.0
2007-10-09 15:40:00,39.17,39.2,39.16,39.16,91200.0,26.7525,26.773,26.7456,26.7456,91200.0
2007-10-09 15:45:00,39.16,39.16,39.08,39.08,76000.0,26.7456,26.7456,26.691,26.691,76000.0
2007-10-09 15:50:00,39.08,39.18,39.07,39.17,84800.0,26.691,26.7593,26.6842,26.7525,84800.0
2007-10-09 15:55:00,39.17,39.19,39.08,39.09,247300.0,26.7525,26.7661,26.691,26.6978,247300.0
2007-10-10 09:30:00,39.11,39.25,39.07,39.19,88000.0,26.7115,26.8071,26.6842,26.7661,88000.0
2007-10-10 09:35:00,39.2,39.2,38.68,39.16,99200.0,26.773,26.773,26.4178,26.7456,99200.0
2007-10-10 09:40:00,39.16,39.2,39.05,39.06,70400.0,26.7456,26.773,26.6705,26.6773,70400.0
2007-10-10 09:45:00,39.06,39.24,39.05,39.24,195100.0,26.6773,26.8003,26.6705,26.8003,195100.0
2007-10-10 09:50:00,39.24,39.3,39.17,39.22,139200.0,26.8003,26.8413,26.7525,26.7866,139200.0
2007-10-10 09:55:00,39.23,39.25,39.18,39.18,53000.0,26.7934,26.8071,26.7593,26.7593,53000.0
2007-10-10 10:00:00,39.19,39.2,39.15,39.15,53000.0,26.7661,26.773,26.7388,26.7388,53000.0
2007-10-10 10:05:00,39.17,39.2,39.14,39.14,75300.0,26.7525,26.773,26.732,26.732,75300.0
2007-10-10 10:10:00,39.14,39.15,39.09,39.09,33800.0,26.732,26.7388,26.6978,26.6978,33800.0
2007-10-10 10:15:00,39.09,39.12,39.08,39.09,74000.0,26.6978,26.7183,26.691,26.6978,74000.0
2007-10-10 10:20:00,39.09,39.09,39.04,39.04,64200.0,26.6978,26.6978,26.6637,26.6637,64200.0
2007-10-10 10:25:00,39.05,39.05,38.95,38.99,121800.0,26.6705,26.6705,26.6022,26.6295,121800.0
2007-10-10 10:30:00,38.99,39.03,38.98,39.0,115900.0,26.6295,26.6568,26.6227,26.6364,115900.0
2007-10-10 10:35:00,39.0,39.04,38.98,39.0,183800.0,26.6364,26.6637,26.6227,26.6364,183800.0
2007-10-10 10:40:00,39.0,39.01,38.88,38.88,101300.0,26.6364,26.6432,26.5544,26.5544,101300.0
2007-10-10 10:45:00,38.89,38.96,38.88,38.96,95200.0,26.5612,26.609,26.5544,26.609,95200.0
2007-10-10 10:50:00,38.96,38.97,38.91,38.97,31100.0,26.609,26.6159,26.5749,26.6159,31100.0
2007-10-10 10:55:00,38.96,38.97,38.92,38.92,51100.0,26.609,26.6159,26.5817,26.5817,51100.0
2007-10-10 11:00:00,38.93,38.97,38.92,38.96,31800.0,26.5885,26.6159,26.5817,26.609,31800.0
2007-10-10 11:05:00,38.96,39.04,38.96,39.03,159700.0,26.609,26.6637,26.609,26.6568,159700.0
2007-10-10 11:10:00,39.02,39.05,39.02,39.02,25400.0,26.65,26.6705,26.65,26.65,25400.0
2007-10-10 11:15:00,39.02,39.02,38.99,39.02,36100.0,26.65,26.65,26.6295,26.65,36100.0
2007-10-10 11:20:00,39.01,39.04,38.98,39.03,52200.0,26.6432,26.6637,26.6227,26.6568,52200.0
2007-10-10 11:25:00,39.02,39.07,39.0,39.01,78600.0,26.65,26.6842,26.6364,26.6432,78600.0
2007-10-10 11:30:00,39.01,39.01,38.97,38.98,40200.0,26.6432,26.6432,26.6159,26.6227,40200.0
2007-10-10 11:35:00,38.98,39.01,38.96,38.96,40700.0,26.6227,26.6432,26.609,26.609,40700.0
2007-10-10 11:40:00,38.97,39.01,38.95,39.01,27200.0,26.6159,26.6432,26.6022,26.6432,27200.0
2007-10-10 11:45:00,39.01,39.02,38.92,38.92,36600.0,26.6432,26.65,26.5817,26.5817,36600.0
2007-10-10 11:50:00,38.92,38.93,38.85,38.85,49200.0,26.5817,26.5885,26.5339,26.5339,49200.0
2007-10-10 11:55:00,38.86,38.88,38.82,38.88,38700.0,26.5407,26.5544,26.5134,26.5544,38700.0
2007-10-10 12:00:00,38.89,38.94,38.87,38.94,46200.0,26.5612,26.5954,26.5476,26.5954,46200.0
2007-10-10 12:05:00,38.93,38.94,38.87,38.91,32900.0,26.5885,26.5954,26.5476,26.5749,32900.0
2007-10-10 12:10:00,38.92,38.92,38.88,38.91,25300.0,26.5817,26.5817,26.5544,26.5749,25300.0
2007-10-10 12:15:00,38.91,38.93,38.9,38.93,41000.0,26.5749,26.5885,26.5681,26.5885,41000.0
2007-10-10 12:20:00,38.93,39.01,38.93,38.97,54700.0,26.5885,26.6432,26.5885,26.6159,54700.0
2007-10-10 12:25:00,38.98,39.0,38.95,38.99,14600.0,26.6227,26.6364,26.6022,26.6295,14600.0
2007-10-10 12:30:00,38.98,38.99,38.98,38.98,12200.0,26.6227,26.6295,26.6227,26.6227,12200.0
2007-10-10 12:35:00,38.99,39.02,38.96,39.01,51500.0,26.6295,26.65,26.609,26.6432,51500.0
2007-10-10 12:40:00,39.01,39.01,38.99,39.0,25800.0,26.6432,26.6432,26.6295,26.6364,25800.0
2007-10-10 12:45:00,39.0,39.01,38.96,38.96,92600.0,26.6364,26.6432,26.609,26.609,92600.0
2007-10-10 12:50:00,38.96,39.0,38.91,38.99,41100.0,26.609,26.6364,26.5749,26.6295,41100.0
2007-10-10 12:55:00,38.99,38.99,38.95,38.96,22800.0,26.6295,26.6295,26.6022,26.609,22800.0
2007-10-10 13:00:00,38.96,38.96,38.9,38.9,24100.0,26.609,26.609,26.5681,26.5681,24100.0
2007-10-10 13:05:00,38.9,38.92,38.9,38.91,17800.0,26.5681,26.5817,26.5681,26.5749,17800.0
2007-10-10 13:10:00,38.9,38.95,38.9,38.92,24600.0,26.5681,26.6022,26.5681,26.5817,24600.0
2007-10-10 13:15:00,38.92,38.94,38.91,38.91,13700.0,26.5817,26.5954,26.5749,26.5749,13700.0
2007-10-10 13:20:00,38.92,38.94,38.91,38.93,26100.0,26.5817,26.5954,26.5749,26.5885,26100.0
2007-10-10 13:25:00,38.92,38.93,38.91,38.92,18500.0,26.5817,26.5885,26.5749,26.5817,18500.0
2007-10-10 13:30:00,38.93,38.95,38.92,38.93,13400.0,26.5885,26.6022,26.5817,26.5885,13400.0
2007-10-10 13:35:00,38.94,38.94,38.93,38.94,17500.0,26.5954,26.5954,26.5885,26.5954,17500.0
2007-10-10 13:40:00,38.93,38.94,38.91,38.92,28000.0,26.5885,26.5954,26.5749,26.5817,28000.0
2007-10-10 13:45:00,38.91,38.94,38.91,38.92,25600.0,26.5749,26.5954,26.5749,26.5817,25600.0
2007-10-10 13:50:00,38.91,38.99,38.91,38.98,98000.0,26.5749,26.6295,26.5749,26.6227,98000.0
2007-10-10 13:55:00,38.97,38.98,38.96,38.98,43300.0,26.6159,26.6227,26.609,26.6227,43300.0
2007-10-10 14:00:00,38.98,38.98,38.96,38.96,8500.0,26.6227,26.6227,26.609,26.609,8500.0
2007-10-10 14:05:00,38.97,38.97,38.93,38.94,42700.0,26.6159,26.6159,26.5885,26.5954,42700.0
2007-10-10 14:10:00,38.94,38.98,38.93,38.97,53000.0,26.5954,26.6227,26.5885,26.6159,53000.0
2007-10-10 14:15:00,38.96,39.0,38.96,38.99,74800.0,26.609,26.6364,26.609,26.6295,74800.0
2007-10-10 14:20:00,38.99,39.0,38.96,38.97,50500.0,26.6295,26.6364,26.609,26.6159,50500.0
2007-10-10 14:25:00,38.97,38.98,38.95,38.96,54500.0,26.6159,26.6227,26.6022,26.609,54500.0
2007-10-10 14:30:00,38.97,38.99,38.95,38.99,42600.0,26.6159,26.6295,26.6022,26.6295,42600.0
2007-10-10 14:35:00,38.99,38.99,38.95,38.98,116500.0,26.6295,26.6295,26.6022,26.6227,116500.0
2007-10-10 14:40:00,38.98,39.01,38.95,39.0,123500.0,26.6227,26.6432,26.6022,26.6364,123500.0
2007-10-10 14:45:00,39.0,39.0,38.97,38.97,28700.0,26.6364,26.6364,26.6159,26.6159,28700.0
2007-10-10 14:50:00,38.97,38.98,38.96,38.97,42800.0,26.6159,26.6227,26.609,26.6159,42800.0
2007-10-10 14:55:00,38.98,38.99,38.97,38.97,57600.0,26.6227,26.6295,26.6159,26.6159,57600.0
2007-10-10 15:00:00,38.97,39.0,38.97,39.0,51000.0,26.6159,26.6364,26.6159,26.6364,51000.0
2007-10-10 15:05:00,39.0,39.0,38.98,38.99,44700.0,26.6364,26.6364,26.6227,26.6295,44700.0
2007-10-10 15:10:00,38.98,38.99,38.93,38.93,100300.0,26.6227,26.6295,26.5885,26.5885,100300.0
2007-10-10 15:15:00,38.93,38.95,38.9,38.94,142400.0,26.5885,26.6022,26.5681,26.5954,142400.0
2007-10-10 15:20:00,38.94,38.96,38.92,38.96,100700.0,26.5954,26.609,26.5817,26.609,100700.0
2007-10-10 15:25:00,38.95,38.95,38.87,38.87,77500.0,26.6022,26.6022,26.5476,26.5476,77500.0
2007-10-10 15:30:00,38.87,38.88,38.84,38.85,120100.0,26.5476,26.5544,26.5271,26.5339,120100.0
2007-10-10 15:35:00,38.84,38.86,38.84,38.85,85600.0,26.5271,26.5407,26.5271,26.5339,85600.0
2007-10-10 15:40:00,38.85,38.88,38.84,38.86,143600.0,26.5339,26.5544,26.5271,26.5407,143600.0
2007-10-10 15:45:00,38.86,38.88,38.85,38.87,108500.0,26.5407,26.5544,26.5339,26.5476,108500.0
2007-10-10 15:50:00,38.87,38.88,38.84,38.85,176600.0,26.5476,26.5544,26.5271,26.5339,176600.0
2007-10-10 15:55:00,38.85,38.88,38.81,38.85,252200.0,26.5339,26.5544,26.5066,26.5339,252200.0
2007-10-11 09:30:00,39.0,39.2,38.89,39.19,130900.0,26.6364,26.773,26.5612,26.7661,130900.0
2007-10-11 09:35:00,39.2,39.24,39.12,39.24,133600.0,26.773,26.8003,26.7183,26.8003,133600.0
2007-10-11 09:40:00,39.23,39.35,39.23,39.33,149200.0,26.7934,26.8754,26.7934,26.8617,149200.0
2007-10-11 09:45:00,39.33,39.35,39.19,39.3,167200.0,26.8617,26.8754,26.7661,26.8413,167200.0
2007-10-11 09:50:00,39.3,39.34,39.25,39.32,170900.0,26.8413,26.8686,26.8071,26.8549,170900.0
2007-10-11 09:55:00,39.32,39.35,39.26,39.34,123600.0,26.8549,26.8754,26.8139,26.8686,123600.0
2007-10-11 10:00:00,39.35,39.47,39.34,39.44,157000.0,26.8754,26.9574,26.8686,26.9369,157000.0
2007-10-11 10:05:00,39.44,39.45,39.32,39.35,78300.0,26.9369,26.9437,26.8549,26.8754,78300.0
2007-10-11 10:10:00,39.35,39.46,39.35,39.45,88600.0,26.8754,26.9505,26.8754,26.9437,88600.0
2007-10-11 10:15:00,39.45,39.5,39.37,39.45,158600.0,26.9437,26.9778,26.8891,26.9437,158600.0
2007-10-11 10:20:00,39.46,39.49,39.4,39.47,79300.0,26.9505,26.971,26.9096,26.9574,79300.0
2007-10-11 10:25:00,39.47,39.5,39.39,39.48,81900.0,26.9574,26.9778,26.9027,26.9642,81900.0
2007-10-11 10:30:00,39.47,39.49,39.44,39.48,56500.0,26.9574,26.971,26.9369,26.9642,56500.0
2007-10-11 10:35:00,39.47,39.49,39.39,39.45,72300.0,26.9574,26.971,26.9027,26.9437,72300.0
2007-10-11 10:40:00,39.46,39.54,39.42,39.53,158900.0,26.9505,27.0052,26.9232,26.9983,158900.0
2007-10-11 10:45:00,39.54,39.59,39.44,39.52,195000.0,27.0052,27.0393,26.9369,26.9915,195000.0
2007-10-11 10:50:00,39.52,39.56,39.48,39.52,82600.0,26.9915,27.0188,26.9642,26.9915,82600.0
2007-10-11 10:55:00,39.52,39.56,39.51,39.54,48200.0,26.9915,27.0188,26.9847,27.0052,48200.0
2007-10-11 11:00:00,39.54,39.62,39.52,39.53,78300.0,27.0052,27.0598,26.9915,26.9983,78300.0
2007-10-11 11:05:00,39.53,39.6,39.52,39.59,92400.0,26.9983,27.0461,26.9915,27.0393,92400.0
2007-10-11 11:10:00,39.59,39.59,39.52,39.54,147000.0,27.0393,27.0393,26.9915,27.0052,147000.0
2007-10-11 11:15:00,39.53,39.54,39.43,39.47,149000.0,26.9983,27.0052,26.93,26.9574,149000.0
2007-10-11 11:20:00,39.47,39.53,39.47,39.5,42600.0,26.9574,26.9983,26.9574,26.9778,42600.0
2007-10-11 11:25:00,39.5,39.5,39.44,39.5,37700.0,26.9778,26.9778,26.9369,26.9778,37700.0
2007-10-11 11:30:00,39.49,39.76,39.49,39.52,32500.0,26.971,27.1554,26.971,26.9915,32500.0
2007-10-11 11:35:00,39.52,39.6,39.51,39.56,42000.0,26.9915,27.0461,26.9847,27.0188,42000.0
2007-10-11 11:40:00,39.55,39.64,39.55,39.62,278700.0,27.012,27.0735,27.012,27.0598,278700.0
2007-10-11 11:45:00,39.63,39.67,39.62,39.67,88000.0,27.0666,27.094,27.0598,27.094,88000.0
2007-10-11 11:50:00,39.67,39.7,39.65,39.66,62800.0,27.094,27.1144,27.0803,27.0871,62800.0
2007-10-11 11:55:00,39.67,39.69,39.66,39.68,49100.0,27.094,27.1076,27.0871,27.1008,49100.0
2007-10-11 12:00:00,39.67,39.7,39.67,39.7,71200.0,27.094,27.1144,27.094,27.1144,71200.0
2007-10-11 12:05:00,39.7,39.77,39.69,39.76,110300.0,27.1144,27.1623,27.1076,27.1554,110300.0
2007-10-11 12:10:00,39.76,39.79,39.74,39.75,87100.0,27.1554,27.1759,27.1418,27.1486,87100.0
2007-10-11 12:15:00,39.75,39.75,39.7,39.74,42900.0,27.1486,27.1486,27.1144,27.1418,42900.0
2007-10-11 12:20:00,39.73,39.84,39.73,39.78,141700.0,27.1349,27.2101,27.1349,27.1691,141700.0
2007-10-11 12:25:00,39.78,39.88,39.78,39.88,80300.0,27.1691,27.2374,27.1691,27.2374,80300.0
2007-10-11 12:30:00,39.88,39.99,39.87,39.97,163500.0,27.2374,27.3125,27.2306,27.2989,163500.0
2007-10-11 12:35:00,39.96,39.96,39.88,39.92,101800.0,27.292,27.292,27.2374,27.2647,101800.0
2007-10-11 12:40:00,39.92,39.96,39.87,39.93,91400.0,27.2647,27.292,27.2306,27.2715,91400.0
2007-10-11 12:45:00,39.93,39.93,39.89,39.92,85300.0,27.2715,27.2715,27.2442,27.2647,85300.0
2007-10-11 12:50:00,39.92,39.92,39.8,39.84,90700.0,27.2647,27.2647,27.1827,27.2101,90700.0
2007-10-11 12:55:00,39.83,39.83,39.8,39.83,50700.0,27.2032,27.2032,27.1827,27.2032,50700.0
2007-10-11 13:00:00,39.83,39.84,39.76,39.79,43100.0,27.2032,27.2101,27.1554,27.1759,43100.0
2007-10-11 13:05:00,39.78,39.84,39.76,39.78,70800.0,27.1691,27.2101,27.1554,27.1691,70800.0
2007-10-11 13:10:00,39.78,39.83,39.78,39.79,44000.0,27.1691,27.2032,27.1691,27.1759,44000.0
2007-10-11 13:15:00,39.79,39.8,39.77,39.79,24100.0,27.1759,27.1827,27.1623,27.1759,24100.0
2007-10-11 13:20:00,39.79,39.8,39.75,39.76,33900.0,27.1759,27.1827,27.1486,27.1554,33900.0
2007-10-11 13:25:00,39.75,39.76,39.73,39.74,33000.0,27.1486,27.1554,27.1349,27.1418,33000.0
2007-10-11 13:30:00,39.74,39.76,39.71,39.75,130300.0,27.1418,27.1554,27.1213,27.1486,130300.0
2007-10-11 13:35:00,39.75,39.75,39.72,39.72,31500.0,27.1486,27.1486,27.1281,27.1281,31500.0
2007-10-11 13:40:00,39.72,39.73,39.71,39.72,33000.0,27.1281,27.1349,27.1213,27.1281,33000.0
2007-10-11 13:45:00,39.72,39.76,39.72,39.75,68100.0,27.1281,27.1554,27.1281,27.1486,68100.0
2007-10-11 13:50:00,39.76,39.76,39.69,39.7,68700.0,27.1554,27.1554,27.1076,27.1144,68700.0
2007-10-11 13:55:00,39.71,39.73,39.67,39.72,98900.0,27.1213,27.1349,27.094,27.1281,98900.0
2007-10-11 14:00:00,39.71,39.72,39.6,39.63,84300.0,27.1213,27.1281,27.0461,27.0666,84300.0
2007-10-11 14:05:00,39.63,39.63,39.5,39.52,181600.0,27.0666,27.0666,26.9778,26.9915,181600.0
2007-10-11 14:10:00,39.52,39.53,39.47,39.5,69500.0,26.9915,26.9983,26.9574,26.9778,69500.0
2007-10-11 14:15:00,39.5,39.5,39.43,39.49,85300.0,26.9778,26.9778,26.93,26.971,85300.0
2007-10-11 14:20:00,39.45,39.66,39.43,39.56,162100.0,26.9437,27.0871,26.93,27.0188,162100.0
2007-10-11 14:25:00,39.57,39.65,39.55,39.62,147100.0,27.0257,27.0803,27.012,27.0598,147100.0
2007-10-11 14:30:00,39.6,39.85,39.54,39.84,118400.0,27.0461,27.2169,27.0052,27.2101,118400.0
2007-10-11 14:35:00,39.84,39.84,39.66,39.72,120200.0,27.2101,27.2101,27.0871,27.1281,120200.0
2007-10-11 14:40:00,39.71,39.77,39.71,39.77,81700.0,27.1213,27.1623,27.1213,27.1623,81700.0
2007-10-11 14:45:00,39.76,39.79,39.71,39.75,68800.0,27.1554,27.1759,27.1213,27.1486,68800.0
2007-10-11 14:50:00,39.77,39.78,39.61,39.61,106800.0,27.1623,27.1691,27.053,27.053,106800.0
2007-10-11 14:55:00,39.61,39.75,39.53,39.74,222700.0,27.053,27.1486,26.9983,27.1418,222700.0
2007-10-11 15:00:00,39.74,39.75,39.55,39.58,113400.0,27.1418,27.1486,27.012,27.0325,113400.0
2007-10-11 15:05:00,39.58,39.59,39.51,39.52,138800.0,27.0325,27.0393,26.9847,26.9915,138800.0
2007-10-11 15:10:00,39.51,39.57,39.48,39.54,176100.0,26.9847,27.0257,26.9642,27.0052,176100.0
2007-10-11 15:15:00,39.53,39.56,39.5,39.52,93100.0,26.9983,27.0188,26.9778,26.9915,93100.0
2007-10-11 15:20:00,39.52,39.56,39.49,39.51,85200.0,26.9915,27.0188,26.971,26.9847,85200.0
2007-10-11 15:25:00,39.51,39.52,39.39,39.39,160200.0,26.9847,26.9915,26.9027,26.9027,160200.0
2007-10-11 15:30:00,39.39,39.47,39.31,39.46,270000.0,26.9027,26.9574,26.8481,26.9505,270000.0
2007-10-11 15:35:00,39.47,39.56,39.46,39.56,207800.0,26.9574,27.0188,26.9505,27.0188,207800.0
2007-10-11 15:40:00,39.55,39.62,39.55,39.62,185000.0,27.012,27.0598,27.012,27.0598,185000.0
2007-10-11 15:45:00,39.61,39.64,39.56,39.56,221900.0,27.053,27.0735,27.0188,27.0188,221900.0
2007-10-11 15:50:00,39.57,39.63,39.55,39.62,172200.0,27.0257,27.0666,27.012,27.0598,172200.0
2007-10-11 15:55:00,39.62,39.68,39.61,39.64,228600.0,27.0598,27.1008,27.053,27.0735,228600.0
2007-10-12 09:30:00,39.5,39.57,39.46,39.5,183200.0,26.9778,27.0257,26.9505,26.9778,183200.0
2007-10-12 09:35:00,39.5,39.51,39.48,39.5,73700.0,26.9778,26.9847,26.9642,26.9778,73700.0
2007-10-12 09:40:00,39.5,39.51,39.49,39.51,389400.0,26.9778,26.9847,26.971,26.9847,389400.0
2007-10-12 09:45:00,39.51,39.53,39.49,39.52,61800.0,26.9847,26.9983,26.971,26.9915,61800.0
2007-10-12 09:50:00,39.52,39.56,39.51,39.56,49300.0,26.9915,27.0188,26.9847,27.0188,49300.0
2007-10-12 09:55:00,39.56,39.56,39.52,39.54,63900.0,27.0188,27.0188,26.9915,27.0052,63900.0
2007-10-12 10:00:00,39.53,39.66,39.52,39.64,98300.0,26.9983,27.0871,26.9915,27.0735,98300.0
2007-10-12 10:05:00,39.64,39.72,39.61,39.72,60000.0,27.0735,27.1281,27.053,27.1281,60000.0
2007-10-12 10:10:00,39.71,39.72,39.51,39.52,311400.0,27.1213,27.1281,26.9847,26.9915,311400.0
2007-10-12 10:15:00,39.51,39.57,39.49,39.52,171100.0,26.9847,27.0257,26.971,26.9915,171100.0
2007-10-12 10:20:00,39.51,39.56,39.51,39.56,109600.0,26.9847,27.0188,26.9847,27.0188,109600.0
2007-10-12 10:25:00,39.57,39.59,39.54,39.59,98000.0,27.0257,27.0393,27.0052,27.0393,98000.0
2007-10-12 10:30:00,39.58,39.6,39.54,39.55,115800.0,27.0325,27.0461,27.0052,27.012,115800.0
2007-10-12 10:35:00,39.56,39.57,39.51,39.54,102200.0,27.0188,27.0257,26.9847,27.0052,102200.0
2007-10-12 10:40:00,39.53,39.59,39.52,39.55,165900.0,26.9983,27.0393,26.9915,27.012,165900.0
2007-10-12 10:45:00,39.56,39.58,39.53,39.53,92100.0,27.0188,27.0325,26.9983,26.9983,92100.0
2007-10-12 10:50:00,39.53,39.53,39.44,39.5,172100.0,26.9983,26.9983,26.9369,26.9778,172100.0
2007-10-12 10:55:00,39.5,39.54,39.5,39.53,84400.0,26.9778,27.0052,26.9778,26.9983,84400.0
2007-10-12 11:00:00,39.53,39.58,39.5,39.56,128800.0,26.9983,27.0325,26.9778,27.0188,128800.0
2007-10-12 11:05:00,39.56,39.62,39.56,39.59,99100.0,27.0188,27.0598,27.0188,27.0393,99100.0
2007-10-12 11:10:00,39.59,39.59,39.53,39.53,92700.0,27.0393,27.0393,26.9983,26.9983,92700.0
2007-10-12 11:15:00,39.53,39.56,39.51,39.56,38500.0,26.9983,27.0188,26.9847,27.0188,38500.0
2007-10-12 11:20:00,39.55,39.61,39.55,39.6,109900.0,27.012,27.053,27.012,27.0461,109900.0
2007-10-12 11:25:00,39.6,39.62,39.57,39.58,113300.0,27.0461,27.0598,27.0257,27.0325,113300.0
2007-10-12 11:30:00,39.58,39.61,39.56,39.59,96400.0,27.0325,27.053,27.0188,27.0393,96400.0
2007-10-12 11:35:00,39.59,39.64,39.58,39.64,103300.0,27.0393,27.0735,27.0325,27.0735,103300.0
2007-10-12 11:40:00,39.63,39.64,39.62,39.62,43300.0,27.0666,27.0735,27.0598,27.0598,43300.0
2007-10-12 11:45:00,39.62,39.72,39.62,39.72,33700.0,27.0598,27.1281,27.0598,27.1281,33700.0
2007-10-12 11:50:00,39.72,39.77,39.67,39.77,76700.0,27.1281,27.1623,27.094,27.1623,76700.0
2007-10-12 11:55:00,39.77,39.82,39.74,39.8,123300.0,27.1623,27.1964,27.1418,27.1827,123300.0
2007-10-12 12:00:00,39.8,39.84,39.55,39.78,2738100.0,27.1827,27.2101,27.012,27.1691,2738100.0
2007-10-12 12:05:00,39.78,39.78,39.74,39.75,45800.0,27.1691,27.1691,27.1418,27.1486,45800.0
2007-10-12 12:10:00,39.75,39.75,39.66,39.66,97600.0,27.1486,27.1486,27.0871,27.0871,97600.0
2007-10-12 12:15:00,39.66,39.66,39.61,39.64,53000.0,27.0871,27.0871,27.053,27.0735,53000.0
2007-10-12 12:20:00,39.65,39.75,39.65,39.75,46700.0,27.0803,27.1486,27.0803,27.1486,46700.0
2007-10-12 12:25:00,39.74,39.78,39.72,39.75,54200.0,27.1418,27.1691,27.1281,27.1486,54200.0
2007-10-12 12:30:00,39.75,39.76,39.63,39.67,70300.0,27.1486,27.1554,27.0666,27.094,70300.0
2007-10-12 12:35:00,39.67,39.69,39.65,39.67,30300.0,27.094,27.1076,27.0803,27.094,30300.0
2007-10-12 12:40:00,39.67,39.67,39.59,39.6,112800.0,27.094,27.094,27.0393,27.0461,112800.0
2007-10-12 12:45:00,39.61,39.62,39.55,39.56,116100.0,27.053,27.0598,27.012,27.0188,116100.0
2007-10-12 12:50:00,39.55,39.58,39.55,39.57,88300.0,27.012,27.0325,27.012,27.0257,88300.0
2007-10-12 12:55:00,39.57,39.6,39.55,39.59,46300.0,27.0257,27.0461,27.012,27.0393,46300.0
2007-10-12 13:00:00,39.59,39.6,39.54,39.56,35800.0,27.0393,27.0461,27.0052,27.0188,35800.0
2007-10-12 13:05:00,39.55,39.55,39.5,39.51,49900.0,27.012,27.012,26.9778,26.9847,49900.0
2007-10-12 13:10:00,39.51,39.52,39.44,39.47,92200.0,26.9847,26.9915,26.9369,26.9574,92200.0
2007-10-12 13:15:00,39.46,39.46,39.39,39.4,61600.0,26.9505,26.9505,26.9027,26.9096,61600.0
2007-10-12 13:20:00,39.39,39.44,39.39,39.43,40000.0,26.9027,26.9369,26.9027,26.93,40000.0
2007-10-12 13:25:00,39.44,39.52,39.42,39.52,42500.0,26.9369,26.9915,26.9232,26.9915,42500.0
2007-10-12 13:30:00,39.52,39.53,39.5,39.52,69200.0,26.9915,26.9983,26.9778,26.9915,69200.0
2007-10-12 13:35:00,39.52,39.54,39.51,39.54,47200.0,26.9915,27.0052,26.9847,27.0052,47200.0
2007-10-12 13:40:00,39.53,39.56,39.52,39.56,38400.0,26.9983,27.0188,26.9915,27.0188,38400.0
2007-10-12 13:45:00,39.56,39.64,39.55,39.63,79900.0,27.0188,27.0735,27.012,27.0666,79900.0
2007-10-12 13:50:00,39.63,39.64,39.6,39.61,31600.0,27.0666,27.0735,27.0461,27.053,31600.0
2007-10-12 13:55:00,39.6,39.74,39.6,39.71,98000.0,27.0461,27.1418,27.0461,27.1213,98000.0
2007-10-12 14:00:00,39.71,39.91,39.71,39.85,227100.0,27.1213,27.2579,27.1213,27.2169,227100.0
2007-10-12 14:05:00,39.86,39.89,39.81,39.81,1134700.0,27.2237,27.2442,27.1896,27.1896,1134700.0
2007-10-12 14:10:00,39.81,39.84,39.78,39.79,73100.0,27.1896,27.2101,27.1691,27.1759,73100.0
2007-10-12 14:15:00,39.79,39.81,39.76,39.77,74400.0,27.1759,27.1896,27.1554,27.1623,74400.0
2007-10-12 14:20:00,39.78,39.78,39.73,39.77,41400.0,27.1691,27.1691,27.1349,27.1623,41400.0
2007-10-12 14:25:00,39.77,39.77,39.74,39.75,30500.0,27.1623,27.1623,27.1418,27.1486,30500.0
2007-10-12 14:30:00,39.74,39.82,39.74,39.81,64500.0,27.1418,27.1964,27.1418,27.1896,64500.0
2007-10-12 14:35:00,39.81,39.9,39.79,39.87,82200.0,27.1896,27.251,27.1759,27.2306,82200.0
2007-10-12 14:40:00,39.88,39.88,39.82,39.85,40700.0,27.2374,27.2374,27.1964,27.2169,40700.0
2007-10-12 14:45:00,39.85,39.86,39.81,39.81,30400.0,27.2169,27.2237,27.1896,27.1896,30400.0
2007-10-12 14:50:00,39.82,39.83,39.81,39.83,37100.0,27.1964,27.2032,27.1896,27.2032,37100.0
2007-10-12 14:55:00,39.84,39.85,39.8,39.82,65700.0,27.2101,27.2169,27.1827,27.1964,65700.0
2007-10-12 15:00:00,39.81,39.83,39.74,39.74,80600.0,27.1896,27.2032,27.1418,27.1418,80600.0
2007-10-12 15:05:00,39.74,39.74,39.69,39.7,85800.0,27.1418,27.1418,27.1076,27.1144,85800.0
2007-10-12 15:10:00,39.7,39.74,39.69,39.7,86200.0,27.1144,27.1418,27.1076,27.1144,86200.0
2007-10-12 15:15:00,39.7,39.7,39.69,39.69,31600.0,27.1144,27.1144,27.1076,27.1076,31600.0
2007-10-12 15:20:00,39.69,39.72,39.69,39.72,50800.0,27.1076,27.1281,27.1076,27.1281,50800.0
2007-10-12 15:25:00,39.72,39.73,39.69,39.69,70000.0,27.1281,27.1349,27.1076,27.1076,70000.0
2007-10-12 15:30:00,39.69,39.73,39.69,39.72,64500.0,27.1076,27.1349,27.1076,27.1281,64500.0
2007-10-12 15:35:00,39.73,39.84,39.72,39.84,119000.0,27.1349,27.2101,27.1281,27.2101,119000.0
2007-10-12 15:40:00,39.84,39.86,39.82,39.83,98300.0,27.2101,27.2237,27.1964,27.2032,98300.0
2007-10-12 15:45:00,39.82,39.88,39.81,39.87,166700.0,27.1964,27.2374,27.1896,27.2306,166700.0
2007-10-12 15:50:00,39.87,39.88,39.84,39.85,132200.0,27.2306,27.2374,27.2101,27.2169,132200.0
2007-10-12 15:55:00,39.85,39.92,39.83,39.85,263900.0,27.2169,27.2647,27.2032,27.2169,263900.0
2007-10-15 09:30:00,39.95,40.1,39.82,39.96,340500.0,27.2852,27.3876,27.1964,27.292,340500.0
2007-10-15 09:35:00,39.96,39.99,39.7,39.77,130400.0,27.292,27.3125,27.1144,27.1623,130400.0
2007-10-15 09:40:00,39.78,39.85,39.75,39.79,72700.0,27.1691,27.2169,27.1486,27.1759,72700.0
2007-10-15 09:45:00,39.8,39.86,39.73,39.84,88300.0,27.1827,27.2237,27.1349,27.2101,88300.0
2007-10-15 09:50:00,39.84,39.87,39.81,39.82,76600.0,27.2101,27.2306,27.1896,27.1964,76600.0
2007-10-15 09:55:00,39.81,39.82,39.75,39.78,103000.0,27.1896,27.1964,27.1486,27.1691,103000.0
2007-10-15 10:00:00,39.77,39.78,39.65,39.7,127800.0,27.1623,27.1691,27.0803,27.1144,127800.0
2007-10-15 10:05:00,39.69,39.81,39.64,39.79,79600.0,27.1076,27.1896,27.0735,27.1759,79600.0
2007-10-15 10:10:00,39.78,39.86,39.76,39.85,187100.0,27.1691,27.2237,27.1554,27.2169,187100.0
2007-10-15 10:15:00,39.84,39.9,39.83,39.89,56000.0,27.2101,27.251,27.2032,27.2442,56000.0
2007-10-15 10:20:00,39.9,39.94,39.82,39.82,114700.0,27.251,27.2784,27.1964,27.1964,114700.0
2007-10-15 10:25:00,39.83,39.89,39.8,39.82,57400.0,27.2032,27.2442,27.1827,27.1964,57400.0
2007-10-15 10:30:00,39.81,39.96,39.8,39.92,88200.0,27.1896,27.292,27.1827,27.2647,88200.0
2007-10-15 10:35:00,39.91,39.93,39.87,39.87,43800.0,27.2579,27.2715,27.2306,27.2306,43800.0
2007-10-15 10:40:00,39.88,39.93,39.8,39.8,68700.0,27.2374,27.2715,27.1827,27.1827,68700.0
2007-10-15 10:45:00,39.8,39.84,39.76,39.8,77300.0,27.1827,27.2101,27.1554,27.1827,77300.0
2007-10-15 10:50:00,39.79,39.9,39.79,39.89,34000.0,27.1759,27.251,27.1759,27.2442,34000.0
2007-10-15 10:55:00,39.89,39.91,39.8,39.91,113500.0,27.2442,27.2579,27.1827,27.2579,113500.0
2007-10-15 11:00:00,39.9,39.91,39.84,39.87,82700.0,27.251,27.2579,27.2101,27.2306,82700.0
2007-10-15 11:05:00,39.87,39.88,39.8,39.85,82500.0,27.2306,27.2374,27.1827,27.2169,82500.0
2007-10-15 11:10:00,39.85,39.88,39.76,39.88,85800.0,27.2169,27.2374,27.1554,27.2374,85800.0
2007-10-15 11:15:00,39.88,39.88,39.82,39.83,70900.0,27.2374,27.2374,27.1964,27.2032,70900.0
2007-10-15 11:20:00,39.83,39.89,39.77,39.86,94200.0,27.2032,27.2442,27.1623,27.2237,94200.0
2007-10-15 11:25:00,39.86,39.92,39.85,39.87,54600.0,27.2237,27.2647,27.2169,27.2306,54600.0
2007-10-15 11:30:00,39.86,39.87,39.83,39.86,86900.0,27.2237,27.2306,27.2032,27.2237,86900.0
2007-10-15 11:35:00,39.87,39.92,39.85,39.91,111200.0,27.2306,27.2647,27.2169,27.2579,111200.0
2007-10-15 11:40:00,39.91,39.93,39.89,39.89,98200.0,27.2579,27.2715,27.2442,27.2442,98200.0
2007-10-15 11:45:00,39.9,39.95,39.89,39.94,46500.0,27.251,27.2852,27.2442,27.2784,46500.0
2007-10-15 11:50:00,39.94,39.97,39.92,39.95,89800.0,27.2784,27.2989,27.2647,27.2852,89800.0
2007-10-15 11:55:00,39.95,40.0,39.95,39.99,93100.0,27.2852,27.3193,27.2852,27.3125,93100.0
2007-10-15 12:00:00,39.99,39.99,39.94,39.97,116700.0,27.3125,27.3125,27.2784,27.2989,116700.0
2007-10-15 12:05:00,39.98,39.99,39.95,39.97,63700.0,27.3057,27.3125,27.2852,27.2989,63700.0
2007-10-15 12:10:00,39.98,40.05,39.96,40.0,243600.0,27.3057,27.3535,27.292,27.3193,243600.0
2007-10-15 12:15:00,40.0,40.06,40.0,40.02,74800.0,27.3193,27.3603,27.3193,27.333,74800.0
2007-10-15 12:20:00,40.02,40.05,40.0,40.03,130300.0,27.333,27.3535,27.3193,27.3398,130300.0
2007-10-15 12:25:00,40.03,40.04,40.0,40.0,85100.0,27.3398,27.3467,27.3193,27.3193,85100.0
2007-10-15 12:30:00,40.0,40.01,39.92,39.98,98200.0,27.3193,27.3262,27.2647,27.3057,98200.0
2007-10-15 12:35:00,39.99,40.03,39.99,40.02,40500.0,27.3125,27.3398,27.3125,27.333,40500.0
2007-10-15 12:40:00,40.02,40.02,39.96,39.97,61800.0,27.333,27.333,27.292,27.2989,61800.0
2007-10-15 12:45:00,39.96,39.97,39.88,39.89,247700.0,27.292,27.2989,27.2374,27.2442,247700.0
2007-10-15 12:50:00,39.9,39.9,39.89,39.89,29300.0,27.251,27.251,27.2442,27.2442,29300.0
2007-10-15 12:55:00,39.9,39.9,39.87,39.88,34600.0,27.251,27.251,27.2306,27.2374,34600.0
2007-10-15 13:00:00,39.88,39.89,39.81,39.83,64200.0,27.2374,27.2442,27.1896,27.2032,64200.0
2007-10-15 13:05:00,39.83,39.87,39.81,39.86,72800.0,27.2032,27.2306,27.1896,27.2237,72800.0
2007-10-15 13:10:00,39.86,39.9,39.82,39.82,87800.0,27.2237,27.251,27.1964,27.1964,87800.0
2007-10-15 13:15:00,39.81,39.83,39.8,39.82,41800.0,27.1896,27.2032,27.1827,27.1964,41800.0
2007-10-15 13:20:00,39.81,39.82,39.8,39.8,36500.0,27.1896,27.1964,27.1827,27.1827,36500.0
2007-10-15 13:25:00,39.81,39.82,39.81,39.82,25800.0,27.1896,27.1964,27.1896,27.1964,25800.0
2007-10-15 13:30:00,39.82,39.83,39.82,39.83,18000.0,27.1964,27.2032,27.1964,27.2032,18000.0
2007-10-15 13:35:00,39.82,39.86,39.8,39.86,48700.0,27.1964,27.2237,27.1827,27.2237,48700.0
2007-10-15 13:40:00,39.84,39.86,39.8,39.8,28400.0,27.2101,27.2237,27.1827,27.1827,28400.0
2007-10-15 13:45:00,39.81,39.83,39.79,39.82,70300.0,27.1896,27.2032,27.1759,27.1964,70300.0
2007-10-15 13:50:00,39.82,39.86,39.81,39.81,37700.0,27.1964,27.2237,27.1896,27.1896,37700.0
2007-10-15 13:55:00,39.82,39.87,39.8,39.87,43600.0,27.1964,27.2306,27.1827,27.2306,43600.0
2007-10-15 14:00:00,39.87,39.87,39.82,39.82,31200.0,27.2306,27.2306,27.1964,27.1964,31200.0
2007-10-15 14:05:00,39.82,39.83,39.8,39.81,90400.0,27.1964,27.2032,27.1827,27.1896,90400.0
2007-10-15 14:10:00,39.8,39.83,39.8,39.81,70300.0,27.1827,27.2032,27.1827,27.1896,70300.0
2007-10-15 14:15:00,39.81,39.82,39.8,39.81,41500.0,27.1896,27.1964,27.1827,27.1896,41500.0
2007-10-15 14:20:00,39.8,39.81,39.76,39.76,62600.0,27.1827,27.1896,27.1554,27.1554,62600.0
2007-10-15 14:25:00,39.76,39.83,39.74,39.8,67000.0,27.1554,27.2032,27.1418,27.1827,67000.0
2007-10-15 14:30:00,39.8,39.89,39.79,39.83,124800.0,27.1827,27.2442,27.1759,27.2032,124800.0
2007-10-15 14:35:00,39.83,39.93,39.82,39.93,70100.0,27.2032,27.2715,27.1964,27.2715,70100.0
2007-10-15 14:40:00,39.93,39.95,39.84,39.85,54900.0,27.2715,27.2852,27.2101,27.2169,54900.0
2007-10-15 14:45:00,39.85,39.91,39.8,39.82,83700.0,27.2169,27.2579,27.1827,27.1964,83700.0
2007-10-15 14:50:00,39.82,39.88,39.77,39.83,150200.0,27.1964,27.2374,27.1623,27.2032,150200.0
2007-10-15 14:55:00,39.84,39.85,39.79,39.84,41700.0,27.2101,27.2169,27.1759,27.2101,41700.0
2007-10-15 15:00:00,39.83,39.95,39.82,39.9,104500.0,27.2032,27.2852,27.1964,27.251,104500.0
2007-10-15 15:05:00,39.9,39.92,39.86,39.91,106700.0,27.251,27.2647,27.2237,27.2579,106700.0
2007-10-15 15:10:00,39.91,39.92,39.81,39.84,104100.0,27.2579,27.2647,27.1896,27.2101,104100.0
2007-10-15 15:15:00,39.84,39.87,39.8,39.86,84100.0,27.2101,27.2306,27.1827,27.2237,84100.0
2007-10-15 15:20:00,39.86,39.91,39.85,39.88,133000.0,27.2237,27.2579,27.2169,27.2374,133000.0
2007-10-15 15:25:00,39.88,39.89,39.84,39.88,118200.0,27.2374,27.2442,27.2101,27.2374,118200.0
2007-10-15 15:30:00,39.88,39.88,39.83,39.83,82800.0,27.2374,27.2374,27.2032,27.2032,82800.0
2007-10-15 15:35:00,39.83,39.89,39.81,39.85,157300.0,27.2032,27.2442,27.1896,27.2169,157300.0
2007-10-15 15:40:00,39.84,39.96,39.84,39.95,286100.0,27.2101,27.292,27.2101,27.2852,286100.0
2007-10-15 15:45:00,39.95,40.04,39.94,40.03,215400.0,27.2852,27.3467,27.2784,27.3398,215400.0
2007-10-15 15:50:00,40.03,40.1,39.95,39.95,239800.0,27.3398,27.3876,27.2852,27.2852,239800.0
2007-10-15 15:55:00,39.94,39.98,39.9,39.9,224400.0,27.2784,27.3057,27.251,27.251,224400.0
2007-10-16 09:30:00,39.96,39.96,39.88,39.89,145000.0,27.292,27.292,27.2374,27.2442,145000.0
2007-10-16 09:35:00,39.89,39.95,39.83,39.86,99500.0,27.2442,27.2852,27.2032,27.2237,99500.0
2007-10-16 09:40:00,39.85,39.86,39.75,39.78,83600.0,27.2169,27.2237,27.1486,27.1691,83600.0
2007-10-16 09:45:00,39.77,39.88,39.75,39.87,154700.0,27.1623,27.2374,27.1486,27.2306,154700.0
2007-10-16 09:50:00,39.87,40.03,39.84,40.0,132600.0,27.2306,27.3398,27.2101,27.3193,132600.0
2007-10-16 09:55:00,40.0,40.06,39.98,39.99,81600.0,27.3193,27.3603,27.3057,27.3125,81600.0
2007-10-16 10:00:00,39.98,39.98,39.91,39.95,118300.0,27.3057,27.3057,27.2579,27.2852,118300.0
2007-10-16 10:05:00,39.95,39.98,39.94,39.97,114500.0,27.2852,27.3057,27.2784,27.2989,114500.0
2007-10-16 10:10:00,39.97,39.98,39.87,39.9,174300.0,27.2989,27.3057,27.2306,27.251,174300.0
2007-10-16 10:15:00,39.9,39.91,39.74,39.76,170700.0,27.251,27.2579,27.1418,27.1554,170700.0
2007-10-16 10:20:00,39.76,39.78,39.7,39.71,133800.0,27.1554,27.1691,27.1144,27.1213,133800.0
2007-10-16 10:25:00,39.71,39.77,39.67,39.74,168200.0,27.1213,27.1623,27.094,27.1418,168200.0
2007-10-16 10:30:00,39.74,39.83,39.73,39.8,136600.0,27.1418,27.2032,27.1349,27.1827,136600.0
2007-10-16 10:35:00,39.79,39.8,39.7,39.71,82100.0,27.1759,27.1827,27.1144,27.1213,82100.0
2007-10-16 10:40:00,39.71,39.72,39.65,39.69,137600.0,27.1213,27.1281,27.0803,27.1076,137600.0
2007-10-16 10:45:00,39.7,39.73,39.69,39.72,117500.0,27.1144,27.1349,27.1076,27.1281,117500.0
2007-10-16 10:50:00,39.71,39.74,39.68,39.72,138300.0,27.1213,27.1418,27.1008,27.1281,138300.0
2007-10-16 10:55:00,39.72,39.75,39.69,39.7,119200.0,27.1281,27.1486,27.1076,27.1144,119200.0
2007-10-16 11:00:00,39.69,39.75,39.68,39.74,159700.0,27.1076,27.1486,27.1008,27.1418,159700.0
2007-10-16 11:05:00,39.74,39.76,39.73,39.74,98200.0,27.1418,27.1554,27.1349,27.1418,98200.0
2007-10-16 11:10:00,39.74,39.77,39.73,39.73,58800.0,27.1418,27.1623,27.1349,27.1349,58800.0
2007-10-16 11:15:00,39.74,39.74,39.68,39.68,56500.0,27.1418,27.1418,27.1008,27.1008,56500.0
2007-10-16 11:20:00,39.68,39.68,39.64,39.66,55400.0,27.1008,27.1008,27.0735,27.0871,55400.0
2007-10-16 11:25:00,39.67,39.72,39.66,39.7,96800.0,27.094,27.1281,27.0871,27.1144,96800.0
2007-10-16 11:30:00,39.69,39.77,39.69,39.76,99800.0,27.1076,27.1623,27.1076,27.1554,99800.0
2007-10-16 11:35:00,39.76,39.81,39.75,39.78,94700.0,27.1554,27.1896,27.1486,27.1691,94700.0
2007-10-16 11:40:00,39.78,39.79,39.72,39.74,87000.0,27.1691,27.1759,27.1281,27.1418,87000.0
2007-10-16 11:45:00,39.75,39.76,39.7,39.72,73900.0,27.1486,27.1554,27.1144,27.1281,73900.0
2007-10-16 11:50:00,39.73,39.78,39.7,39.77,177200.0,27.1349,27.1691,27.1144,27.1623,177200.0
2007-10-16 11:55:00,39.78,39.8,39.67,39.7,164400.0,27.1691,27.1827,27.094,27.1144,164400.0
2007-10-16 12:00:00,39.69,39.71,39.64,39.69,34200.0,27.1076,27.1213,27.0735,27.1076,34200.0
2007-10-16 12:05:00,39.7,39.74,39.68,39.73,22300.0,27.1144,27.1418,27.1008,27.1349,22300.0
2007-10-16 12:10:00,39.73,39.73,39.65,39.65,25700.0,27.1349,27.1349,27.0803,27.0803,25700.0
2007-10-16 12:15:00,39.65,39.7,39.65,39.7,19100.0,27.0803,27.1144,27.0803,27.1144,19100.0
2007-10-16 12:20:00,39.69,39.7,39.68,39.69,30700.0,27.1076,27.1144,27.1008,27.1076,30700.0
2007-10-16 12:25:00,39.69,39.77,39.69,39.74,38500.0,27.1076,27.1623,27.1076,27.1418,38500.0
2007-10-16 12:30:00,39.73,39.77,39.73,39.77,132100.0,27.1349,27.1623,27.1349,27.1623,132100.0
2007-10-16 12:35:00,39.77,39.81,39.76,39.76,145600.0,27.1623,27.1896,27.1554,27.1554,145600.0
2007-10-16 12:40:00,39.75,39.82,39.75,39.81,47200.0,27.1486,27.1964,27.1486,27.1896,47200.0
2007-10-16 12:45:00,39.8,39.83,39.78,39.81,49100.0,27.1827,27.2032,27.1691,27.1896,49100.0
2007-10-16 12:50:00,39.81,39.85,39.8,39.81,51200.0,27.1896,27.2169,27.1827,27.1896,51200.0
2007-10-16 12:55:00,39.81,39.82,39.75,39.79,45800.0,27.1896,27.1964,27.1486,27.1759,45800.0
2007-10-16 13:00:00,39.79,39.81,39.74,39.79,46100.0,27.1759,27.1896,27.1418,27.1759,46100.0
2007-10-16 13:05:00,39.78,39.79,39.72,39.72,40800.0,27.1691,27.1759,27.1281,27.1281,40800.0
2007-10-16 13:10:00,39.73,39.76,39.67,39.68,49500.0,27.1349,27.1554,27.094,27.1008,49500.0
2007-10-16 13:15:00,39.67,39.77,39.66,39.76,49300.0,27.094,27.1623,27.0871,27.1554,49300.0
2007-10-16 13:20:00,39.75,39.83,39.74,39.81,59700.0,27.1486,27.2032,27.1418,27.1896,59700.0
2007-10-16 13:25:00,39.82,39.84,39.81,39.82,74300.0,27.1964,27.2101,27.1896,27.1964,74300.0
2007-10-16 13:30:00,39.81,39.82,39.74,39.8,51800.0,27.1896,27.1964,27.1418,27.1827,51800.0
2007-10-16 13:35:00,39.8,39.82,39.79,39.81,50500.0,27.1827,27.1964,27.1759,27.1896,50500.0
2007-10-16 13:40:00,39.82,39.82,39.76,39.8,36600.0,27.1964,27.1964,27.1554,27.1827,36600.0
2007-10-16 13:45:00,39.8,39.82,39.77,39.78,48600.0,27.1827,27.1964,27.1623,27.1691,48600.0
2007-10-16 13:50:00,39.78,39.8,39.77,39.79,39900.0,27.1691,27.1827,27.1623,27.1759,39900.0
2007-10-16 13:55:00,39.79,39.81,39.79,39.81,68300.0,27.1759,27.1896,27.1759,27.1896,68300.0
2007-10-16 14:00:00,39.81,39.81,39.78,39.8,54300.0,27.1896,27.1896,27.1691,27.1827,54300.0
2007-10-16 14:05:00,39.81,39.82,39.79,39.79,85800.0,27.1896,27.1964,27.1759,27.1759,85800.0
2007-10-16 14:10:00,39.79,39.85,39.77,39.83,107200.0,27.1759,27.2169,27.1623,27.2032,107200.0
2007-10-16 14:15:00,39.83,39.84,39.79,39.8,65900.0,27.2032,27.2101,27.1759,27.1827,65900.0
2007-10-16 14:20:00,39.8,39.82,39.79,39.81,64700.0,27.1827,27.1964,27.1759,27.1896,64700.0
2007-10-16 14:25:00,39.81,39.83,39.8,39.81,55800.0,27.1896,27.2032,27.1827,27.1896,55800.0
2007-10-16 14:30:00,39.81,39.82,39.79,39.79,54700.0,27.1896,27.1964,27.1759,27.1759,54700.0
2007-10-16 14:35:00,39.79,39.8,39.73,39.75,47000.0,27.1759,27.1827,27.1349,27.1486,47000.0
2007-10-16 14:40:00,39.75,39.82,39.75,39.77,68700.0,27.1486,27.1964,27.1486,27.1623,68700.0
2007-10-16 14:45:00,39.78,39.83,39.77,39.8,60600.0,27.1691,27.2032,27.1623,27.1827,60600.0
2007-10-16 14:50:00,39.79,39.83,39.78,39.79,79400.0,27.1759,27.2032,27.1691,27.1759,79400.0
2007-10-16 14:55:00,39.79,39.81,39.76,39.79,54600.0,27.1759,27.1896,27.1554,27.1759,54600.0
2007-10-16 15:00:00,39.8,39.82,39.79,39.8,61900.0,27.1827,27.1964,27.1759,27.1827,61900.0
2007-10-16 15:05:00,39.79,39.8,39.72,39.79,64000.0,27.1759,27.1827,27.1281,27.1759,64000.0
2007-10-16 15:10:00,39.78,39.8,39.75,39.79,48300.0,27.1691,27.1827,27.1486,27.1759,48300.0
2007-10-16 15:15:00,39.79,39.81,39.77,39.77,67200.0,27.1759,27.1896,27.1623,27.1623,67200.0
2007-10-16 15:20:00,39.78,39.8,39.76,39.76,64600.0,27.1691,27.1827,27.1554,27.1554,64600.0
2007-10-16 15:25:00,39.76,39.78,39.75,39.75,40900.0,27.1554,27.1691,27.1486,27.1486,40900.0
2007-10-16 15:30:00,39.75,39.79,39.7,39.79,61500.0,27.1486,27.1759,27.1144,27.1759,61500.0
2007-10-16 15:35:00,39.79,39.88,39.79,39.87,150000.0,27.1759,27.2374,27.1759,27.2306,150000.0
2007-10-16 15:40:00,39.88,39.88,39.83,39.87,185600.0,27.2374,27.2374,27.2032,27.2306,185600.0
2007-10-16 15:45:00,39.87,39.88,39.85,39.85,204800.0,27.2306,27.2374,27.2169,27.2169,204800.0
2007-10-16 15:50:00,39.84,39.88,39.79,39.81,167800.0,27.2101,27.2374,27.1759,27.1896,167800.0
2007-10-16 15:55:00,39.81,39.83,39.76,39.76,215400.0,27.1896,27.2032,27.1554,27.1554,215400.0
2007-10-17 09:30:00,40.04,40.1,39.9,40.04,132800.0,27.3467,27.3876,27.251,27.3467,132800.0
2007-10-17 09:35:00,40.04,40.07,39.96,39.99,87400.0,27.3467,27.3671,27.292,27.3125,87400.0
2007-10-17 09:40:00,39.99,40.03,39.99,40.02,28800.0,27.3125,27.3398,27.3125,27.333,28800.0
2007-10-17 09:45:00,40.02,40.1,39.98,40.1,89900.0,27.333,27.3876,27.3057,27.3876,89900.0
2007-10-17 09:50:00,40.1,40.17,40.09,40.17,67200.0,27.3876,27.4354,27.3808,27.4354,67200.0
2007-10-17 09:55:00,40.18,40.24,40.14,40.22,97800.0,27.4423,27.4833,27.415,27.4696,97800.0
2007-10-17 10:00:00,40.22,40.24,40.18,40.2,125800.0,27.4696,27.4833,27.4423,27.4559,125800.0
2007-10-17 10:05:00,40.2,40.2,40.16,40.18,101400.0,27.4559,27.4559,27.4286,27.4423,101400.0
2007-10-17 10:10:00,40.19,40.19,40.13,40.13,153100.0,27.4491,27.4491,27.4081,27.4081,153100.0
2007-10-17 10:15:00,40.13,40.2,40.12,40.18,60500.0,27.4081,27.4559,27.4013,27.4423,60500.0
2007-10-17 10:20:00,40.18,40.19,40.14,40.14,123900.0,27.4423,27.4491,27.415,27.415,123900.0
2007-10-17 10:25:00,40.14,40.19,40.08,40.1,128100.0,27.415,27.4491,27.374,27.3876,128100.0
2007-10-17 10:30:00,40.11,40.18,40.11,40.17,298700.0,27.3945,27.4423,27.3945,27.4354,298700.0
2007-10-17 10:35:00,40.18,40.18,40.05,40.05,49600.0,27.4423,27.4423,27.3535,27.3535,49600.0
2007-10-17 10:40:00,40.05,40.07,40.02,40.03,60400.0,27.3535,27.3671,27.333,27.3398,60400.0
2007-10-17 10:45:00,40.03,40.04,39.93,39.93,122200.0,27.3398,27.3467,27.2715,27.2715,122200.0
2007-10-17 10:50:00,39.93,40.02,39.88,39.99,107800.0,27.2715,27.333,27.2374,27.3125,107800.0
2007-10-17 10:55:00,39.99,40.08,39.95,40.04,104000.0,27.3125,27.374,27.2852,27.3467,104000.0
2007-10-17 11:00:00,40.02,40.02,39.98,39.99,73300.0,27.333,27.333,27.3057,27.3125,73300.0
2007-10-17 11:05:00,39.99,39.99,39.92,39.96,40700.0,27.3125,27.3125,27.2647,27.292,40700.0
2007-10-17 11:10:00,39.96,40.0,39.95,40.0,38200.0,27.292,27.3193,27.2852,27.3193,38200.0
2007-10-17 11:15:00,40.0,40.09,39.99,40.09,55100.0,27.3193,27.3808,27.3125,27.3808,55100.0
2007-10-17 11:20:00,40.09,40.1,40.01,40.04,53300.0,27.3808,27.3876,27.3262,27.3467,53300.0
2007-10-17 11:25:00,40.04,40.05,39.98,40.03,56700.0,27.3467,27.3535,27.3057,27.3398,56700.0
2007-10-17 11:30:00,40.04,40.1,39.98,39.99,76600.0,27.3467,27.3876,27.3057,27.3125,76600.0
2007-10-17 11:35:00,39.99,40.0,39.96,39.99,43900.0,27.3125,27.3193,27.292,27.3125,43900.0
2007-10-17 11:40:00,39.98,40.01,39.98,40.0,31200.0,27.3057,27.3262,27.3057,27.3193,31200.0
2007-10-17 11:45:00,40.0,40.01,39.97,39.98,29700.0,27.3193,27.3262,27.2989,27.3057,29700.0
2007-10-17 11:50:00,39.98,40.01,39.97,39.97,57700.0,27.3057,27.3262,27.2989,27.2989,57700.0
2007-10-17 11:55:00,39.97,39.97,39.89,39.89,34900.0,27.2989,27.2989,27.2442,27.2442,34900.0
2007-10-17 12:00:00,39.88,39.95,39.88,39.92,161300.0,27.2374,27.2852,27.2374,27.2647,161300.0
2007-10-17 12:05:00,39.93,39.93,39.91,39.92,30200.0,27.2715,27.2715,27.2579,27.2647,30200.0
2007-10-17 12:10:00,39.91,39.92,39.88,39.89,60500.0,27.2579,27.2647,27.2374,27.2442,60500.0
2007-10-17 12:15:00,39.89,39.91,39.85,39.85,67600.0,27.2442,27.2579,27.2169,27.2169,67600.0
2007-10-17 12:20:00,39.85,39.86,39.84,39.84,40900.0,27.2169,27.2237,27.2101,27.2101,40900.0
2007-10-17 12:25:00,39.84,39.84,39.72,39.76,85600.0,27.2101,27.2101,27.1281,27.1554,85600.0
2007-10-17 12:30:00,39.76,39.82,39.72,39.75,38800.0,27.1554,27.1964,27.1281,27.1486,38800.0
2007-10-17 12:35:00,39.76,39.82,39.74,39.74,55000.0,27.1554,27.1964,27.1418,27.1418,55000.0
2007-10-17 12:40:00,39.74,39.8,39.74,39.77,30100.0,27.1418,27.1827,27.1418,27.1623,30100.0
2007-10-17 12:45:00,39.78,39.78,39.69,39.73,42500.0,27.1691,27.1691,27.1076,27.1349,42500.0
2007-10-17 12:50:00,39.72,39.73,39.69,39.7,30000.0,27.1281,27.1349,27.1076,27.1144,30000.0
2007-10-17 12:55:00,39.7,39.7,39.6,39.61,71800.0,27.1144,27.1144,27.0461,27.053,71800.0
2007-10-17 13:00:00,39.6,39.66,39.6,39.6,50300.0,27.0461,27.0871,27.0461,27.0461,50300.0
2007-10-17 13:05:00,39.6,39.62,39.51,39.51,131400.0,27.0461,27.0598,26.9847,26.9847,131400.0
2007-10-17 13:10:00,39.52,39.63,39.5,39.63,104800.0,26.9915,27.0666,26.9778,27.0666,104800.0
2007-10-17 13:15:00,39.64,39.68,39.58,39.6,66200.0,27.0735,27.1008,27.0325,27.0461,66200.0
2007-10-17 13:20:00,39.6,39.63,39.56,39.57,50600.0,27.0461,27.0666,27.0188,27.0257,50600.0
2007-10-17 13:25:00,39.58,39.6,39.54,39.55,70700.0,27.0325,27.0461,27.0052,27.012,70700.0
2007-10-17 13:30:00,39.55,39.64,39.55,39.6,43400.0,27.012,27.0735,27.012,27.0461,43400.0
2007-10-17 13:35:00,39.6,39.67,39.56,39.57,53700.0,27.0461,27.094,27.0188,27.0257,53700.0
2007-10-17 13:40:00,39.57,39.64,39.55,39.6,60000.0,27.0257,27.0735,27.012,27.0461,60000.0
2007-10-17 13:45:00,39.61,39.61,39.52,39.52,49400.0,27.053,27.053,26.9915,26.9915,49400.0
2007-10-17 13:50:00,39.52,39.6,39.42,39.49,96600.0,26.9915,27.0461,26.9232,26.971,96600.0
2007-10-17 13:55:00,39.5,39.55,39.43,39.54,68400.0,26.9778,27.012,26.93,27.0052,68400.0
2007-10-17 14:00:00,39.54,39.6,39.42,39.53,123300.0,27.0052,27.0461,26.9232,26.9983,123300.0
2007-10-17 14:05:00,39.53,39.62,39.5,39.62,71500.0,26.9983,27.0598,26.9778,27.0598,71500.0
2007-10-17 14:10:00,39.62,39.66,39.52,39.53,67200.0,27.0598,27.0871,26.9915,26.9983,67200.0
2007-10-17 14:15:00,39.52,39.58,39.46,39.55,53600.0,26.9915,27.0325,26.9505,27.012,53600.0
2007-10-17 14:20:00,39.55,39.63,39.5,39.51,46200.0,27.012,27.0666,26.9778,26.9847,46200.0
2007-10-17 14:25:00,39.5,39.56,39.45,39.56,45100.0,26.9778,27.0188,26.9437,27.0188,45100.0
2007-10-17 14:30:00,39.56,39.57,39.45,39.47,47200.0,27.0188,27.0257,26.9437,26.9574,47200.0
2007-10-17 14:35:00,39.46,39.52,39.45,39.51,51100.0,26.9505,26.9915,26.9437,26.9847,51100.0
2007-10-17 14:40:00,39.5,39.6,39.5,39.6,46000.0,26.9778,27.0461,26.9778,27.0461,46000.0
2007-10-17 14:45:00,39.59,39.61,39.51,39.56,41800.0,27.0393,27.053,26.9847,27.0188,41800.0
2007-10-17 14:50:00,39.55,39.56,39.55,39.56,41200.0,27.012,27.0188,27.012,27.0188,41200.0
2007-10-17 14:55:00,39.56,39.62,39.55,39.56,44900.0,27.0188,27.0598,27.012,27.0188,44900.0
2007-10-17 15:00:00,39.56,39.62,39.51,39.52,91600.0,27.0188,27.0598,26.9847,26.9915,91600.0
2007-10-17 15:05:00,39.52,39.63,39.46,39.57,112000.0,26.9915,27.0666,26.9505,27.0257,112000.0
2007-10-17 15:10:00,39.57,39.59,39.49,39.59,61400.0,27.0257,27.0393,26.971,27.0393,61400.0
2007-10-17 15:15:00,39.59,39.71,39.55,39.63,128800.0,27.0393,27.1213,27.012,27.0666,128800.0
2007-10-17 15:20:00,39.62,39.63,39.54,39.56,1740400.0,27.0598,27.0666,27.0052,27.0188,1740400.0
2007-10-17 15:25:00,39.55,39.6,39.51,39.6,76000.0,27.012,27.0461,26.9847,27.0461,76000.0
2007-10-17 15:30:00,39.6,39.67,39.54,39.57,112100.0,27.0461,27.094,27.0052,27.0257,112100.0
2007-10-17 15:35:00,39.58,39.63,39.55,39.56,92100.0,27.0325,27.0666,27.012,27.0188,92100.0
2007-10-17 15:40:00,39.56,39.76,39.55,39.7,231700.0,27.0188,27.1554,27.012,27.1144,231700.0
2007-10-17 15:45:00,39.7,39.75,39.68,39.71,133300.0,27.1144,27.1486,27.1008,27.1213,133300.0
2007-10-17 15:50:00,39.72,39.72,39.65,39.67,164200.0,27.1281,27.1281,27.0803,27.094,164200.0
2007-10-17 15:55:00,39.66,39.78,39.57,39.71,2007900.0,27.0871,27.1691,27.0257,27.1213,2007900.0
2007-10-18 09:30:00,39.71,39.82,39.58,39.76,158400.0,27.1618,27.2371,27.0729,27.196,158400.0
2007-10-18 09:35:00,39.75,39.75,39.21,39.55,103500.0,27.1892,27.1892,26.8198,27.0524,103500.0
2007-10-18 09:40:00,39.55,39.57,39.5,39.54,92200.0,27.0524,27.0661,27.0182,27.0455,92200.0
2007-10-18 09:45:00,39.53,39.54,39.41,39.44,72800.0,27.0387,27.0455,26.9566,26.9771,72800.0
2007-10-18 09:50:00,39.44,39.5,39.39,39.43,116400.0,26.9771,27.0182,26.9429,26.9703,116400.0
2007-10-18 09:55:00,39.43,39.51,39.38,39.46,153400.0,26.9703,27.025,26.9361,26.9908,153400.0
2007-10-18 10:00:00,39.46,39.46,39.36,39.4,76400.0,26.9908,26.9908,26.9224,26.9498,76400.0
2007-10-18 10:05:00,39.41,39.49,39.4,39.48,75600.0,26.9566,27.0113,26.9498,27.0045,75600.0
2007-10-18 10:10:00,39.48,39.49,39.39,39.43,187400.0,27.0045,27.0113,26.9429,26.9703,187400.0
2007-10-18 10:15:00,39.42,39.57,39.42,39.57,58500.0,26.9635,27.0661,26.9635,27.0661,58500.0
2007-10-18 10:20:00,39.58,39.73,39.57,39.67,126200.0,27.0729,27.1755,27.0661,27.1345,126200.0
2007-10-18 10:25:00,39.67,39.79,39.65,39.77,123700.0,27.1345,27.2165,27.1208,27.2029,123700.0
2007-10-18 10:30:00,39.78,39.84,39.39,39.83,159700.0,27.2097,27.2507,26.9429,27.2439,159700.0
2007-10-18 10:35:00,39.83,40.03,39.81,39.98,301600.0,27.2439,27.3807,27.2302,27.3465,301600.0
2007-10-18 10:40:00,39.99,40.0,39.6,39.84,218200.0,27.3533,27.3602,27.0866,27.2507,218200.0
2007-10-18 10:45:00,39.84,39.94,39.46,39.91,404100.0,27.2507,27.3191,26.9908,27.2986,404100.0
2007-10-18 10:50:00,39.91,39.98,39.9,39.97,77700.0,27.2986,27.3465,27.2918,27.3397,77700.0
2007-10-18 10:55:00,39.97,40.0,39.79,39.79,131600.0,27.3397,27.3602,27.2165,27.2165,131600.0
2007-10-18 11:00:00,39.8,39.91,39.77,39.88,81900.0,27.2234,27.2986,27.2029,27.2781,81900.0
2007-10-18 11:05:00,39.9,39.97,39.89,39.96,58200.0,27.2918,27.3397,27.2849,27.3328,58200.0
2007-10-18 11:10:00,39.96,39.98,39.9,39.91,78800.0,27.3328,27.3465,27.2918,27.2986,78800.0
2007-10-18 11:15:00,39.9,39.95,39.88,39.93,110800.0,27.2918,27.326,27.2781,27.3123,110800.0
2007-10-18 11:20:00,39.94,39.94,39.89,39.9,95600.0,27.3191,27.3191,27.2849,27.2918,95600.0
2007-10-18 11:25:00,39.9,39.96,39.89,39.94,79100.0,27.2918,27.3328,27.2849,27.3191,79100.0
2007-10-18 11:30:00,39.94,40.01,39.94,39.99,105400.0,27.3191,27.367,27.3191,27.3533,105400.0
2007-10-18 11:35:00,39.99,40.02,39.99,40.01,73100.0,27.3533,27.3739,27.3533,27.367,73100.0
2007-10-18 11:40:00,40.02,40.04,39.98,40.0,105400.0,27.3739,27.3875,27.3465,27.3602,105400.0
2007-10-18 11:45:00,40.0,40.03,39.99,39.99,73200.0,27.3602,27.3807,27.3533,27.3533,73200.0
2007-10-18 11:50:00,39.99,40.02,39.94,39.96,65000.0,27.3533,27.3739,27.3191,27.3328,65000.0
2007-10-18 11:55:00,39.96,39.97,39.92,39.93,98400.0,27.3328,27.3397,27.3055,27.3123,98400.0
2007-10-18 12:00:00,39.93,39.93,39.85,39.85,90900.0,27.3123,27.3123,27.2576,27.2576,90900.0
2007-10-18 12:05:00,39.85,39.87,39.83,39.86,33700.0,27.2576,27.2713,27.2439,27.2644,33700.0
2007-10-18 12:10:00,39.86,39.92,39.85,39.92,51500.0,27.2644,27.3055,27.2576,27.3055,51500.0
2007-10-18 12:15:00,39.92,39.96,39.89,39.95,73700.0,27.3055,27.3328,27.2849,27.326,73700.0
2007-10-18 12:20:00,39.95,39.99,39.94,39.97,36000.0,27.326,27.3533,27.3191,27.3397,36000.0
2007-10-18 12:25:00,39.97,40.0,39.92,39.99,77900.0,27.3397,27.3602,27.3055,27.3533,77900.0
2007-10-18 12:30:00,39.99,40.01,39.99,40.0,55700.0,27.3533,27.367,27.3533,27.3602,55700.0
2007-10-18 12:35:00,40.01,40.01,39.98,39.99,67200.0,27.367,27.367,27.3465,27.3533,67200.0
2007-10-18 12:40:00,39.99,40.0,39.98,39.98,76400.0,27.3533,27.3602,27.3465,27.3465,76400.0
2007-10-18 12:45:00,39.98,40.03,39.98,40.03,163600.0,27.3465,27.3807,27.3465,27.3807,163600.0
2007-10-18 12:50:00,40.02,40.02,39.93,39.95,207900.0,27.3739,27.3739,27.3123,27.326,207900.0
2007-10-18 12:55:00,39.95,39.97,39.94,39.94,89800.0,27.326,27.3397,27.3191,27.3191,89800.0
2007-10-18 13:00:00,39.94,39.99,39.94,39.98,37300.0,27.3191,27.3533,27.3191,27.3465,37300.0
2007-10-18 13:05:00,39.98,39.99,39.98,39.99,22500.0,27.3465,27.3533,27.3465,27.3533,22500.0
2007-10-18 13:10:00,39.99,40.0,39.97,39.99,45800.0,27.3533,27.3602,27.3397,27.3533,45800.0
2007-10-18 13:15:00,39.99,40.02,39.98,40.02,131400.0,27.3533,27.3739,27.3465,27.3739,131400.0
2007-10-18 13:20:00,40.01,40.02,39.99,39.99,65500.0,27.367,27.3739,27.3533,27.3533,65500.0
2007-10-18 13:25:00,39.99,40.0,39.98,39.99,48400.0,27.3533,27.3602,27.3465,27.3533,48400.0
2007-10-18 13:30:00,39.98,40.06,39.98,40.02,159400.0,27.3465,27.4012,27.3465,27.3739,159400.0
2007-10-18 13:35:00,40.02,40.06,40.0,40.03,176000.0,27.3739,27.4012,27.3602,27.3807,176000.0
2007-10-18 13:40:00,40.02,40.07,40.02,40.03,98900.0,27.3739,27.4081,27.3739,27.3807,98900.0
2007-10-18 13:45:00,40.03,40.06,40.01,40.06,65400.0,27.3807,27.4012,27.367,27.4012,65400.0
2007-10-18 13:50:00,40.05,40.08,40.04,40.08,77400.0,27.3944,27.4149,27.3875,27.4149,77400.0
2007-10-18 13:55:00,40.08,40.18,40.07,40.11,172800.0,27.4149,27.4833,27.4081,27.4354,172800.0
2007-10-18 14:00:00,40.11,40.15,40.1,40.13,61000.0,27.4354,27.4628,27.4286,27.4491,61000.0
2007-10-18 14:05:00,40.14,40.15,40.12,40.15,63700.0,27.4559,27.4628,27.4423,27.4628,63700.0
2007-10-18 14:10:00,40.14,40.17,40.11,40.15,173700.0,27.4559,27.4765,27.4354,27.4628,173700.0
2007-10-18 14:15:00,40.15,40.23,40.14,40.14,102800.0,27.4628,27.5175,27.4559,27.4559,102800.0
2007-10-18 14:20:00,40.15,40.15,40.12,40.13,49800.0,27.4628,27.4628,27.4423,27.4491,49800.0
2007-10-18 14:25:00,40.13,40.15,40.11,40.14,68100.0,27.4491,27.4628,27.4354,27.4559,68100.0
2007-10-18 14:30:00,40.15,40.19,40.14,40.15,77900.0,27.4628,27.4901,27.4559,27.4628,77900.0
2007-10-18 14:35:00,40.15,40.16,40.1,40.12,88000.0,27.4628,27.4696,27.4286,27.4423,88000.0
2007-10-18 14:40:00,40.12,40.21,40.11,40.2,180300.0,27.4423,27.5038,27.4354,27.497,180300.0
2007-10-18 14:45:00,40.19,40.19,40.06,40.06,98000.0,27.4901,27.4901,27.4012,27.4012,98000.0
2007-10-18 14:50:00,40.06,40.11,40.04,40.07,61400.0,27.4012,27.4354,27.3875,27.4081,61400.0
2007-10-18 14:55:00,40.07,40.08,40.04,40.06,82500.0,27.4081,27.4149,27.3875,27.4012,82500.0
2007-10-18 15:00:00,40.07,40.16,40.06,40.16,172000.0,27.4081,27.4696,27.4012,27.4696,172000.0
2007-10-18 15:05:00,40.16,40.17,40.14,40.16,46600.0,27.4696,27.4765,27.4559,27.4696,46600.0
2007-10-18 15:10:00,40.16,40.23,40.16,40.19,95800.0,27.4696,27.5175,27.4696,27.4901,95800.0
2007-10-18 15:15:00,40.19,40.24,40.15,40.23,190500.0,27.4901,27.5243,27.4628,27.5175,190500.0
2007-10-18 15:20:00,40.23,40.25,40.2,40.21,125300.0,27.5175,27.5312,27.497,27.5038,125300.0
2007-10-18 15:25:00,40.21,40.26,40.2,40.26,111000.0,27.5038,27.538,27.497,27.538,111000.0
2007-10-18 15:30:00,40.25,40.26,40.16,40.18,595200.0,27.5312,27.538,27.4696,27.4833,595200.0
2007-10-18 15:35:00,40.17,40.26,40.17,40.25,133300.0,27.4765,27.538,27.4765,27.5312,133300.0
2007-10-18 15:40:00,40.25,40.31,40.2,40.2,288700.0,27.5312,27.5722,27.497,27.497,288700.0
2007-10-18 15:45:00,40.2,40.23,40.14,40.15,204200.0,27.497,27.5175,27.4559,27.4628,204200.0
2007-10-18 15:50:00,40.15,40.19,40.11,40.13,173700.0,27.4628,27.4901,27.4354,27.4491,173700.0
2007-10-18 15:55:00,40.14,40.15,40.09,40.09,254700.0,27.4559,27.4628,27.4217,27.4217,254700.0
2007-10-19 09:30:00,39.98,40.14,39.83,39.97,1104100.0,27.3465,27.4559,27.2439,27.3397,1104100.0
2007-10-19 09:35:00,39.97,39.99,39.84,39.91,69000.0,27.3397,27.3533,27.2507,27.2986,69000.0
2007-10-19 09:40:00,39.9,39.99,39.86,39.96,96000.0,27.2918,27.3533,27.2644,27.3328,96000.0
2007-10-19 09:45:00,39.96,40.0,39.96,39.99,43000.0,27.3328,27.3602,27.3328,27.3533,43000.0
2007-10-19 09:50:00,39.99,40.0,39.89,39.95,94100.0,27.3533,27.3602,27.2849,27.326,94100.0
2007-10-19 09:55:00,39.95,40.0,39.89,40.0,110600.0,27.326,27.3602,27.2849,27.3602,110600.0
2007-10-19 10:00:00,39.99,40.0,39.91,39.91,253600.0,27.3533,27.3602,27.2986,27.2986,253600.0
2007-10-19 10:05:00,39.91,39.92,39.81,39.81,110700.0,27.2986,27.3055,27.2302,27.2302,110700.0
2007-10-19 10:10:00,39.81,39.91,39.81,39.85,61000.0,27.2302,27.2986,27.2302,27.2576,61000.0
2007-10-19 10:15:00,39.86,39.89,39.84,39.86,54700.0,27.2644,27.2849,27.2507,27.2644,54700.0
2007-10-19 10:20:00,39.85,39.99,39.85,39.98,43400.0,27.2576,27.3533,27.2576,27.3465,43400.0
2007-10-19 10:25:00,39.98,40.0,39.97,39.99,46900.0,27.3465,27.3602,27.3397,27.3533,46900.0
2007-10-19 10:30:00,39.99,40.0,39.94,39.94,104200.0,27.3533,27.3602,27.3191,27.3191,104200.0
2007-10-19 10:35:00,39.94,39.94,39.82,39.83,152500.0,27.3191,27.3191,27.2371,27.2439,152500.0
2007-10-19 10:40:00,39.83,39.88,39.65,39.68,167000.0,27.2439,27.2781,27.1208,27.1413,167000.0
2007-10-19 10:45:00,39.68,39.7,39.59,39.7,115700.0,27.1413,27.155,27.0797,27.155,115700.0
2007-10-19 10:50:00,39.68,39.73,39.67,39.73,115700.0,27.1413,27.1755,27.1345,27.1755,115700.0
2007-10-19 10:55:00,39.72,39.73,39.58,39.59,76900.0,27.1687,27.1755,27.0729,27.0797,76900.0
2007-10-19 11:00:00,39.59,39.82,39.56,39.82,91700.0,27.0797,27.2371,27.0592,27.2371,91700.0
2007-10-19 11:05:00,39.82,39.85,39.8,39.85,66200.0,27.2371,27.2576,27.2234,27.2576,66200.0
2007-10-19 11:10:00,39.84,39.98,39.82,39.94,63700.0,27.2507,27.3465,27.2371,27.3191,63700.0
2007-10-19 11:15:00,39.93,39.97,39.92,39.97,60000.0,27.3123,27.3397,27.3055,27.3397,60000.0
2007-10-19 11:20:00,39.97,39.97,39.89,39.91,94400.0,27.3397,27.3397,27.2849,27.2986,94400.0
2007-10-19 11:25:00,39.91,39.95,39.86,39.86,106800.0,27.2986,27.326,27.2644,27.2644,106800.0
2007-10-19 11:30:00,39.87,39.87,39.6,39.66,97000.0,27.2713,27.2713,27.0866,27.1276,97000.0
2007-10-19 11:35:00,39.66,39.74,39.62,39.73,72600.0,27.1276,27.1823,27.1003,27.1755,72600.0
2007-10-19 11:40:00,39.73,39.85,39.69,39.85,41800.0,27.1755,27.2576,27.1481,27.2576,41800.0
2007-10-19 11:45:00,39.84,39.86,39.47,39.83,74400.0,27.2507,27.2644,26.9977,27.2439,74400.0
2007-10-19 11:50:00,39.83,39.95,39.81,39.95,107300.0,27.2439,27.326,27.2302,27.326,107300.0
2007-10-19 11:55:00,39.96,39.99,39.92,39.97,76700.0,27.3328,27.3533,27.3055,27.3397,76700.0
2007-10-19 12:00:00,39.97,39.99,39.94,39.97,61000.0,27.3397,27.3533,27.3191,27.3397,61000.0
2007-10-19 12:05:00,39.97,40.01,39.95,39.96,94200.0,27.3397,27.367,27.326,27.3328,94200.0
2007-10-19 12:10:00,39.97,40.0,39.85,39.86,66700.0,27.3397,27.3602,27.2576,27.2644,66700.0
2007-10-19 12:15:00,39.85,39.99,39.85,39.99,59500.0,27.2576,27.3533,27.2576,27.3533,59500.0
2007-10-19 12:20:00,39.99,39.99,39.9,39.91,17400.0,27.3533,27.3533,27.2918,27.2986,17400.0
2007-10-19 12:25:00,39.9,39.91,39.77,39.77,48800.0,27.2918,27.2986,27.2029,27.2029,48800.0
2007-10-19 12:30:00,39.77,39.82,39.77,39.81,36600.0,27.2029,27.2371,27.2029,27.2302,36600.0
2007-10-19 12:35:00,39.8,39.86,39.78,39.85,22700.0,27.2234,27.2644,27.2097,27.2576,22700.0
2007-10-19 12:40:00,39.85,39.93,39.83,39.83,38000.0,27.2576,27.3123,27.2439,27.2439,38000.0
2007-10-19 12:45:00,39.84,39.89,39.82,39.87,20500.0,27.2507,27.2849,27.2371,27.2713,20500.0
2007-10-19 12:50:00,39.87,39.88,39.81,39.83,19600.0,27.2713,27.2781,27.2302,27.2439,19600.0
2007-10-19 12:55:00,39.83,39.83,39.77,39.79,28700.0,27.2439,27.2439,27.2029,27.2165,28700.0
2007-10-19 13:00:00,39.8,39.8,39.77,39.79,33400.0,27.2234,27.2234,27.2029,27.2165,33400.0
2007-10-19 13:05:00,39.79,39.8,39.69,39.73,69700.0,27.2165,27.2234,27.1481,27.1755,69700.0
2007-10-19 13:10:00,39.74,39.81,39.73,39.78,39900.0,27.1823,27.2302,27.1755,27.2097,39900.0
2007-10-19 13:15:00,39.78,39.79,39.72,39.74,22600.0,27.2097,27.2165,27.1687,27.1823,22600.0
2007-10-19 13:20:00,39.73,39.74,39.65,39.68,36300.0,27.1755,27.1823,27.1208,27.1413,36300.0
2007-10-19 13:25:00,39.68,39.79,39.68,39.77,45400.0,27.1413,27.2165,27.1413,27.2029,45400.0
2007-10-19 13:30:00,39.76,39.84,39.75,39.76,56000.0,27.196,27.2507,27.1892,27.196,56000.0
2007-10-19 13:35:00,39.75,39.76,39.66,39.66,37000.0,27.1892,27.196,27.1276,27.1276,37000.0
2007-10-19 13:40:00,39.66,39.75,39.66,39.71,123700.0,27.1276,27.1892,27.1276,27.1618,123700.0
2007-10-19 13:45:00,39.72,39.8,39.72,39.79,48900.0,27.1687,27.2234,27.1687,27.2165,48900.0
2007-10-19 13:50:00,39.79,39.8,39.73,39.75,59500.0,27.2165,27.2234,27.1755,27.1892,59500.0
2007-10-19 13:55:00,39.75,39.78,39.69,39.72,73200.0,27.1892,27.2097,27.1481,27.1687,73200.0
2007-10-19 14:00:00,39.71,39.72,39.65,39.65,62500.0,27.1618,27.1687,27.1208,27.1208,62500.0
2007-10-19 14:05:00,39.66,39.7,39.65,39.69,22100.0,27.1276,27.155,27.1208,27.1481,22100.0
2007-10-19 14:10:00,39.69,39.72,39.63,39.63,63200.0,27.1481,27.1687,27.1071,27.1071,63200.0
2007-10-19 14:15:00,39.63,39.66,39.6,39.66,35000.0,27.1071,27.1276,27.0866,27.1276,35000.0
2007-10-19 14:20:00,39.66,39.72,39.54,39.71,89400.0,27.1276,27.1687,27.0455,27.1618,89400.0
2007-10-19 14:25:00,39.7,39.75,39.68,39.69,68800.0,27.155,27.1892,27.1413,27.1481,68800.0
2007-10-19 14:30:00,39.67,39.69,39.65,39.66,38000.0,27.1345,27.1481,27.1208,27.1276,38000.0
2007-10-19 14:35:00,39.67,39.67,39.55,39.66,84600.0,27.1345,27.1345,27.0524,27.1276,84600.0
2007-10-19 14:40:00,39.66,39.69,39.59,39.61,56600.0,27.1276,27.1481,27.0797,27.0934,56600.0
2007-10-19 14:45:00,39.6,39.7,39.59,39.69,59100.0,27.0866,27.155,27.0797,27.1481,59100.0
2007-10-19 14:50:00,39.69,39.7,39.52,39.52,79400.0,27.1481,27.155,27.0319,27.0319,79400.0
2007-10-19 14:55:00,39.52,39.6,39.44,39.44,256700.0,27.0319,27.0866,26.9771,26.9771,256700.0
2007-10-19 15:00:00,39.43,39.49,39.4,39.42,159200.0,26.9703,27.0113,26.9498,26.9635,159200.0
2007-10-19 15:05:00,39.41,39.46,39.41,39.44,149900.0,26.9566,26.9908,26.9566,26.9771,149900.0
2007-10-19 15:10:00,39.44,39.45,39.38,39.39,118400.0,26.9771,26.984,26.9361,26.9429,118400.0
2007-10-19 15:15:00,39.39,39.42,39.31,39.35,203600.0,26.9429,26.9635,26.8882,26.9156,203600.0
2007-10-19 15:20:00,39.34,39.4,39.32,39.33,182500.0,26.9087,26.9498,26.8951,26.9019,182500.0
2007-10-19 15:25:00,39.33,39.4,39.33,39.36,79700.0,26.9019,26.9498,26.9019,26.9224,79700.0
2007-10-19 15:30:00,39.36,39.36,39.27,39.33,115300.0,26.9224,26.9224,26.8609,26.9019,115300.0
2007-10-19 15:35:00,39.33,39.42,39.27,39.38,148700.0,26.9019,26.9635,26.8609,26.9361,148700.0
2007-10-19 15:40:00,39.39,39.39,39.27,39.27,133800.0,26.9429,26.9429,26.8609,26.8609,133800.0
2007-10-19 15:45:00,39.28,39.28,39.13,39.17,264400.0,26.8677,26.8677,26.7651,26.7925,264400.0
2007-10-19 15:50:00,39.17,39.27,39.15,39.25,200800.0,26.7925,26.8609,26.7788,26.8472,200800.0
2007-10-19 15:55:00,39.25,39.26,39.13,39.15,276500.0,26.8472,26.854,26.7651,26.7788,276500.0
2007-10-22 09:30:00,38.91,39.04,38.68,39.03,153400.0,26.6146,26.7035,26.4573,26.6967,153400.0
2007-10-22 09:35:00,39.04,39.17,38.88,39.17,116300.0,26.7035,26.7925,26.5941,26.7925,116300.0
2007-10-22 09:40:00,39.18,39.2,38.96,39.09,154400.0,26.7993,26.813,26.6488,26.7377,154400.0
2007-10-22 09:45:00,39.09,39.23,39.03,39.23,86100.0,26.7377,26.8335,26.6967,26.8335,86100.0
2007-10-22 09:50:00,39.23,39.33,39.22,39.32,113700.0,26.8335,26.9019,26.8267,26.8951,113700.0
2007-10-22 09:55:00,39.33,39.38,39.2,39.22,94700.0,26.9019,26.9361,26.813,26.8267,94700.0
2007-10-22 10:00:00,39.22,39.25,39.09,39.09,67700.0,26.8267,26.8472,26.7377,26.7377,67700.0
2007-10-22 10:05:00,39.08,39.3,39.08,39.3,93100.0,26.7309,26.8814,26.7309,26.8814,93100.0
2007-10-22 10:10:00,39.31,39.5,39.31,39.5,95900.0,26.8882,27.0182,26.8882,27.0182,95900.0
2007-10-22 10:15:00,39.49,39.56,39.43,39.46,103900.0,27.0113,27.0592,26.9703,26.9908,103900.0
2007-10-22 10:20:00,39.47,39.55,39.46,39.49,66900.0,26.9977,27.0524,26.9908,27.0113,66900.0
2007-10-22 10:25:00,39.5,39.56,39.48,39.5,81100.0,27.0182,27.0592,27.0045,27.0182,81100.0
2007-10-22 10:30:00,39.51,39.52,39.44,39.44,76600.0,27.025,27.0319,26.9771,26.9771,76600.0
2007-10-22 10:35:00,39.44,39.46,39.35,39.36,78500.0,26.9771,26.9908,26.9156,26.9224,78500.0
2007-10-22 10:40:00,39.36,39.42,39.32,39.42,58400.0,26.9224,26.9635,26.8951,26.9635,58400.0
2007-10-22 10:45:00,39.41,39.42,39.34,39.35,60500.0,26.9566,26.9635,26.9087,26.9156,60500.0
2007-10-22 10:50:00,39.34,39.35,39.16,39.16,76400.0,26.9087,26.9156,26.7856,26.7856,76400.0
2007-10-22 10:55:00,39.16,39.18,39.03,39.17,101900.0,26.7856,26.7993,26.6967,26.7925,101900.0
2007-10-22 11:00:00,39.18,39.26,39.18,39.23,51600.0,26.7993,26.854,26.7993,26.8335,51600.0
2007-10-22 11:05:00,39.23,39.3,39.2,39.21,132600.0,26.8335,26.8814,26.813,26.8198,132600.0
2007-10-22 11:10:00,39.2,39.27,39.2,39.25,43000.0,26.813,26.8609,26.813,26.8472,43000.0
2007-10-22 11:15:00,39.25,39.27,39.19,39.19,537500.0,26.8472,26.8609,26.8061,26.8061,537500.0
2007-10-22 11:20:00,39.2,39.28,39.17,39.19,165000.0,26.813,26.8677,26.7925,26.8061,165000.0
2007-10-22 11:25:00,39.19,39.26,39.17,39.17,125000.0,26.8061,26.854,26.7925,26.7925,125000.0
2007-10-22 11:30:00,39.18,39.22,39.17,39.2,78000.0,26.7993,26.8267,26.7925,26.813,78000.0
2007-10-22 11:35:00,39.2,39.23,39.19,39.2,56000.0,26.813,26.8335,26.8061,26.813,56000.0
2007-10-22 11:40:00,39.21,39.23,39.18,39.19,58000.0,26.8198,26.8335,26.7993,26.8061,58000.0
2007-10-22 11:45:00,39.19,39.24,39.17,39.17,62500.0,26.8061,26.8403,26.7925,26.7925,62500.0
2007-10-22 11:50:00,39.18,39.24,39.17,39.19,77700.0,26.7993,26.8403,26.7925,26.8061,77700.0
2007-10-22 11:55:00,39.2,39.21,39.17,39.2,55100.0,26.813,26.8198,26.7925,26.813,55100.0
2007-10-22 12:00:00,39.2,39.21,39.19,39.2,56600.0,26.813,26.8198,26.8061,26.813,56600.0
2007-10-22 12:05:00,39.2,39.2,39.19,39.2,34600.0,26.813,26.813,26.8061,26.813,34600.0
2007-10-22 12:10:00,39.2,39.2,39.1,39.1,66000.0,26.813,26.813,26.7446,26.7446,66000.0
2007-10-22 12:15:00,39.1,39.19,39.1,39.15,54800.0,26.7446,26.8061,26.7446,26.7788,54800.0
2007-10-22 12:20:00,39.15,39.2,39.15,39.18,45500.0,26.7788,26.813,26.7788,26.7993,45500.0
2007-10-22 12:25:00,39.18,39.21,39.17,39.18,71900.0,26.7993,26.8198,26.7925,26.7993,71900.0
2007-10-22 12:30:00,39.19,39.2,39.19,39.2,57200.0,26.8061,26.813,26.8061,26.813,57200.0
2007-10-22 12:35:00,39.19,39.2,39.15,39.15,53000.0,26.8061,26.813,26.7788,26.7788,53000.0
2007-10-22 12:40:00,39.15,39.2,39.13,39.2,42800.0,26.7788,26.813,26.7651,26.813,42800.0
2007-10-22 12:45:00,39.2,39.21,39.19,39.2,78900.0,26.813,26.8198,26.8061,26.813,78900.0
2007-10-22 12:50:00,39.2,39.28,39.19,39.28,104200.0,26.813,26.8677,26.8061,26.8677,104200.0
2007-10-22 12:55:00,39.28,39.34,39.26,39.29,65300.0,26.8677,26.9087,26.854,26.8745,65300.0
2007-10-22 13:00:00,39.27,39.29,39.26,39.29,52900.0,26.8609,26.8745,26.854,26.8745,52900.0
2007-10-22 13:05:00,39.29,39.32,39.28,39.3,60300.0,26.8745,26.8951,26.8677,26.8814,60300.0
2007-10-22 13:10:00,39.31,39.35,39.27,39.29,84900.0,26.8882,26.9156,26.8609,26.8745,84900.0
2007-10-22 13:15:00,39.29,39.34,39.29,39.33,50200.0,26.8745,26.9087,26.8745,26.9019,50200.0
2007-10-22 13:20:00,39.34,39.37,39.31,39.36,82800.0,26.9087,26.9293,26.8882,26.9224,82800.0
2007-10-22 13:25:00,39.35,39.44,39.35,39.43,54200.0,26.9156,26.9771,26.9156,26.9703,54200.0
2007-10-22 13:30:00,39.43,39.52,39.43,39.44,91600.0,26.9703,27.0319,26.9703,26.9771,91600.0
2007-10-22 13:35:00,39.45,39.52,39.44,39.51,49000.0,26.984,27.0319,26.9771,27.025,49000.0
2007-10-22 13:40:00,39.5,39.57,39.5,39.57,68400.0,27.0182,27.0661,27.0182,27.0661,68400.0
2007-10-22 13:45:00,39.56,39.56,39.48,39.51,76900.0,27.0592,27.0592,27.0045,27.025,76900.0
2007-10-22 13:50:00,39.51,39.53,39.47,39.47,58800.0,27.025,27.0387,26.9977,26.9977,58800.0
2007-10-22 13:55:00,39.48,39.5,39.32,39.34,132500.0,27.0045,27.0182,26.8951,26.9087,132500.0
2007-10-22 14:00:00,39.33,39.4,39.33,39.4,67300.0,26.9019,26.9498,26.9019,26.9498,67300.0
2007-10-22 14:05:00,39.39,39.48,39.37,39.48,63700.0,26.9429,27.0045,26.9293,27.0045,63700.0
2007-10-22 14:10:00,39.47,39.53,39.47,39.49,43700.0,26.9977,27.0387,26.9977,27.0113,43700.0
2007-10-22 14:15:00,39.49,39.58,39.48,39.54,64800.0,27.0113,27.0729,27.0045,27.0455,64800.0
2007-10-22 14:20:00,39.54,39.58,39.53,39.53,44800.0,27.0455,27.0729,27.0387,27.0387,44800.0
2007-10-22 14:25:00,39.54,39.59,39.5,39.51,47700.0,27.0455,27.0797,27.0182,27.025,47700.0
2007-10-22 14:30:00,39.51,39.51,39.47,39.5,60300.0,27.025,27.025,26.9977,27.0182,60300.0
2007-10-22 14:35:00,39.5,39.51,39.37,39.43,68200.0,27.0182,27.025,26.9293,26.9703,68200.0
2007-10-22 14:40:00,39.44,39.55,39.42,39.53,80300.0,26.9771,27.0524,26.9635,27.0387,80300.0
2007-10-22 14:45:00,39.53,39.56,39.51,39.54,50000.0,27.0387,27.0592,27.025,27.0455,50000.0
2007-10-22 14:50:00,39.55,39.55,39.49,39.54,56000.0,27.0524,27.0524,27.0113,27.0455,56000.0
2007-10-22 14:55:00,39.55,39.59,39.53,39.57,107000.0,27.0524,27.0797,27.0387,27.0661,107000.0
2007-10-22 15:00:00,39.57,39.6,39.54,39.55,121800.0,27.0661,27.0866,27.0455,27.0524,121800.0
2007-10-22 15:05:00,39.56,39.59,39.52,39.54,80600.0,27.0592,27.0797,27.0319,27.0455,80600.0
2007-10-22 15:10:00,39.55,39.57,39.46,39.5,128400.0,27.0524,27.0661,26.9908,27.0182,128400.0
2007-10-22 15:15:00,39.5,39.53,39.46,39.47,117200.0,27.0182,27.0387,26.9908,26.9977,117200.0
2007-10-22 15:20:00,39.48,39.49,39.42,39.47,166500.0,27.0045,27.0113,26.9635,26.9977,166500.0
2007-10-22 15:25:00,39.47,39.54,39.43,39.51,91800.0,26.9977,27.0455,26.9703,27.025,91800.0
2007-10-22 15:30:00,39.52,39.6,39.51,39.6,106100.0,27.0319,27.0866,27.025,27.0866,106100.0
2007-10-22 15:35:00,39.6,39.62,39.54,39.55,89100.0,27.0866,27.1003,27.0455,27.0524,89100.0
2007-10-22 15:40:00,39.55,39.62,39.52,39.61,147200.0,27.0524,27.1003,27.0319,27.0934,147200.0
2007-10-22 15:45:00,39.61,39.72,39.61,39.7,103300.0,27.0934,27.1687,27.0934,27.155,103300.0
2007-10-22 15:50:00,39.7,39.78,39.66,39.73,112300.0,27.155,27.2097,27.1276,27.1755,112300.0
2007-10-22 15:55:00,39.74,39.79,39.72,39.75,206300.0,27.1823,27.2165,27.1687,27.1892,206300.0
2007-10-23 09:30:00,39.84,39.87,39.75,39.85,121700.0,27.2507,27.2713,27.1892,27.2576,121700.0
2007-10-23 09:35:00,39.84,39.91,39.75,39.9,102900.0,27.2507,27.2986,27.1892,27.2918,102900.0
2007-10-23 09:40:00,39.9,39.91,39.82,39.84,81200.0,27.2918,27.2986,27.2371,27.2507,81200.0
2007-10-23 09:45:00,39.83,39.83,39.68,39.68,122700.0,27.2439,27.2439,27.1413,27.1413,122700.0
2007-10-23 09:50:00,39.68,39.81,39.61,39.78,121400.0,27.1413,27.2302,27.0934,27.2097,121400.0
2007-10-23 09:55:00,39.77,39.82,39.7,39.73,71200.0,27.2029,27.2371,27.155,27.1755,71200.0
2007-10-23 10:00:00,39.74,39.8,39.72,39.75,36700.0,27.1823,27.2234,27.1687,27.1892,36700.0
2007-10-23 10:05:00,39.75,39.84,39.75,39.79,39800.0,27.1892,27.2507,27.1892,27.2165,39800.0
2007-10-23 10:10:00,39.79,39.81,39.78,39.8,25200.0,27.2165,27.2302,27.2097,27.2234,25200.0
2007-10-23 10:15:00,39.81,39.83,39.71,39.77,67600.0,27.2302,27.2439,27.1618,27.2029,67600.0
2007-10-23 10:20:00,39.78,39.81,39.76,39.79,63700.0,27.2097,27.2302,27.196,27.2165,63700.0
2007-10-23 10:25:00,39.79,39.81,39.74,39.78,54900.0,27.2165,27.2302,27.1823,27.2097,54900.0
2007-10-23 10:30:00,39.79,40.05,39.76,40.04,147100.0,27.2165,27.3944,27.196,27.3875,147100.0
2007-10-23 10:35:00,40.04,40.11,39.91,39.96,117000.0,27.3875,27.4354,27.2986,27.3328,117000.0
2007-10-23 10:40:00,39.95,39.97,39.92,39.92,63200.0,27.326,27.3397,27.3055,27.3055,63200.0
2007-10-23 10:45:00,39.92,39.94,39.91,39.93,34700.0,27.3055,27.3191,27.2986,27.3123,34700.0
2007-10-23 10:50:00,39.92,39.94,39.88,39.92,59200.0,27.3055,27.3191,27.2781,27.3055,59200.0
2007-10-23 10:55:00,39.92,39.95,39.92,39.93,60500.0,27.3055,27.326,27.3055,27.3123,60500.0
2007-10-23 11:00:00,39.93,39.97,39.93,39.97,65100.0,27.3123,27.3397,27.3123,27.3397,65100.0
2007-10-23 11:05:00,39.97,40.02,39.95,40.0,105600.0,27.3397,27.3739,27.326,27.3602,105600.0
2007-10-23 11:10:00,40.0,40.05,39.86,39.86,132400.0,27.3602,27.3944,27.2644,27.2644,132400.0
2007-10-23 11:15:00,39.88,39.97,39.88,39.89,48300.0,27.2781,27.3397,27.2781,27.2849,48300.0
2007-10-23 11:20:00,39.9,39.9,39.69,39.71,105500.0,27.2918,27.2918,27.1481,27.1618,105500.0
2007-10-23 11:25:00,39.7,39.72,39.62,39.69,44400.0,27.155,27.1687,27.1003,27.1481,44400.0
2007-10-23 11:30:00,39.69,39.69,39.59,39.64,72200.0,27.1481,27.1481,27.0797,27.1139,72200.0
2007-10-23 11:35:00,39.65,39.73,39.59,39.6,80700.0,27.1208,27.1755,27.0797,27.0866,80700.0
2007-10-23 11:40:00,39.6,39.67,39.56,39.59,63900.0,27.0866,27.1345,27.0592,27.0797,63900.0
2007-10-23 11:45:00,39.6,39.6,39.49,39.5,66600.0,27.0866,27.0866,27.0113,27.0182,66600.0
2007-10-23 11:50:00,39.48,39.57,39.4,39.41,97400.0,27.0045,27.0661,26.9498,26.9566,97400.0
2007-10-23 11:55:00,39.41,39.49,39.39,39.46,50700.0,26.9566,27.0113,26.9429,26.9908,50700.0
2007-10-23 12:00:00,39.46,39.63,39.46,39.58,188100.0,26.9908,27.1071,26.9908,27.0729,188100.0
2007-10-23 12:05:00,39.57,39.62,39.57,39.61,46500.0,27.0661,27.1003,27.0661,27.0934,46500.0
2007-10-23 12:10:00,39.61,39.65,39.61,39.64,25900.0,27.0934,27.1208,27.0934,27.1139,25900.0
2007-10-23 12:15:00,39.64,39.65,39.6,39.61,29100.0,27.1139,27.1208,27.0866,27.0934,29100.0
2007-10-23 12:20:00,39.62,39.7,39.61,39.7,37500.0,27.1003,27.155,27.0934,27.155,37500.0
2007-10-23 12:25:00,39.7,39.72,39.67,39.7,45600.0,27.155,27.1687,27.1345,27.155,45600.0
2007-10-23 12:30:00,39.71,39.72,39.69,39.7,14200.0,27.1618,27.1687,27.1481,27.155,14200.0
2007-10-23 12:35:00,39.7,39.92,39.65,39.73,48300.0,27.155,27.3055,27.1208,27.1755,48300.0
2007-10-23 12:40:00,39.73,39.79,39.71,39.78,33300.0,27.1755,27.2165,27.1618,27.2097,33300.0
2007-10-23 12:45:00,39.78,39.79,39.74,39.76,24400.0,27.2097,27.2165,27.1823,27.196,24400.0
2007-10-23 12:50:00,39.75,39.78,39.75,39.76,75500.0,27.1892,27.2097,27.1892,27.196,75500.0
2007-10-23 12:55:00,39.76,39.77,39.66,39.69,63900.0,27.196,27.2029,27.1276,27.1481,63900.0
2007-10-23 13:00:00,39.69,39.69,39.6,39.6,34500.0,27.1481,27.1481,27.0866,27.0866,34500.0
2007-10-23 13:05:00,39.6,39.69,39.6,39.69,29400.0,27.0866,27.1481,27.0866,27.1481,29400.0
2007-10-23 13:10:00,39.69,39.74,39.67,39.74,34300.0,27.1481,27.1823,27.1345,27.1823,34300.0
2007-10-23 13:15:00,39.74,39.82,39.72,39.78,41000.0,27.1823,27.2371,27.1687,27.2097,41000.0
2007-10-23 13:20:00,39.78,39.79,39.72,39.73,29300.0,27.2097,27.2165,27.1687,27.1755,29300.0
2007-10-23 13:25:00,39.73,39.74,39.68,39.68,58600.0,27.1755,27.1823,27.1413,27.1413,58600.0
2007-10-23 13:30:00,39.68,39.69,39.63,39.68,37200.0,27.1413,27.1481,27.1071,27.1413,37200.0
2007-10-23 13:35:00,39.68,39.72,39.68,39.7,48200.0,27.1413,27.1687,27.1413,27.155,48200.0
2007-10-23 13:40:00,39.69,39.76,39.66,39.75,92700.0,27.1481,27.196,27.1276,27.1892,92700.0
2007-10-23 13:45:00,39.75,39.75,39.66,39.67,32000.0,27.1892,27.1892,27.1276,27.1345,32000.0
2007-10-23 13:50:00,39.67,39.67,39.64,39.67,21600.0,27.1345,27.1345,27.1139,27.1345,21600.0
2007-10-23 13:55:00,39.67,39.8,39.67,39.8,35500.0,27.1345,27.2234,27.1345,27.2234,35500.0
2007-10-23 14:00:00,39.79,39.9,39.75,39.88,76000.0,27.2165,27.2918,27.1892,27.2781,76000.0
2007-10-23 14:05:00,39.89,39.94,39.81,39.85,90900.0,27.2849,27.3191,27.2302,27.2576,90900.0
2007-10-23 14:10:00,39.86,39.94,39.83,39.83,55200.0,27.2644,27.3191,27.2439,27.2439,55200.0
2007-10-23 14:15:00,39.84,39.94,39.83,39.91,33000.0,27.2507,27.3191,27.2439,27.2986,33000.0
2007-10-23 14:20:00,39.92,39.94,39.9,39.93,23500.0,27.3055,27.3191,27.2918,27.3123,23500.0
2007-10-23 14:25:00,39.93,39.97,39.89,39.91,30500.0,27.3123,27.3397,27.2849,27.2986,30500.0
2007-10-23 14:30:00,39.91,39.93,39.89,39.89,54600.0,27.2986,27.3123,27.2849,27.2849,54600.0
2007-10-23 14:35:00,39.89,40.0,39.88,39.97,76800.0,27.2849,27.3602,27.2781,27.3397,76800.0
2007-10-23 14:40:00,39.97,40.0,39.95,39.99,50000.0,27.3397,27.3602,27.326,27.3533,50000.0
2007-10-23 14:45:00,39.99,39.99,39.85,39.88,43400.0,27.3533,27.3533,27.2576,27.2781,43400.0
2007-10-23 14:50:00,39.87,39.95,39.87,39.95,23400.0,27.2713,27.326,27.2713,27.326,23400.0
2007-10-23 14:55:00,39.96,39.99,39.92,39.92,51600.0,27.3328,27.3533,27.3055,27.3055,51600.0
2007-10-23 15:00:00,39.92,39.94,39.87,39.94,39600.0,27.3055,27.3191,27.2713,27.3191,39600.0
2007-10-23 15:05:00,39.94,40.0,39.94,39.95,63700.0,27.3191,27.3602,27.3191,27.326,63700.0
2007-10-23 15:10:00,39.95,39.96,39.89,39.89,54100.0,27.326,27.3328,27.2849,27.2849,54100.0
2007-10-23 15:15:00,39.89,39.94,39.88,39.9,102200.0,27.2849,27.3191,27.2781,27.2918,102200.0
2007-10-23 15:20:00,39.9,39.95,39.88,39.91,51500.0,27.2918,27.326,27.2781,27.2986,51500.0
2007-10-23 15:25:00,39.91,40.0,39.91,40.0,79200.0,27.2986,27.3602,27.2986,27.3602,79200.0
2007-10-23 15:30:00,40.0,40.1,39.99,40.01,213700.0,27.3602,27.4286,27.3533,27.367,213700.0
2007-10-23 15:35:00,40.0,40.04,39.95,40.03,108100.0,27.3602,27.3875,27.326,27.3807,108100.0
2007-10-23 15:40:00,40.03,40.12,40.03,40.12,158600.0,27.3807,27.4423,27.3807,27.4423,158600.0
2007-10-23 15:45:00,40.12,40.15,40.1,40.14,125500.0,27.4423,27.4628,27.4286,27.4559,125500.0
2007-10-23 15:50:00,40.14,40.15,40.09,40.1,151000.0,27.4559,27.4628,27.4217,27.4286,151000.0
2007-10-23 15:55:00,40.09,40.12,40.06,40.12,300300.0,27.4217,27.4423,27.4012,27.4423,300300.0
2007-10-24 09:30:00,39.99,40.04,39.68,40.02,151700.0,27.3533,27.3875,27.1413,27.3739,151700.0
2007-10-24 09:35:00,40.03,40.05,39.88,39.95,77600.0,27.3807,27.3944,27.2781,27.326,77600.0
2007-10-24 09:40:00,39.96,40.0,39.91,39.99,108100.0,27.3328,27.3602,27.2986,27.3533,108100.0
2007-10-24 09:45:00,39.99,40.01,39.88,39.9,197000.0,27.3533,27.367,27.2781,27.2918,197000.0
2007-10-24 09:50:00,39.92,39.94,39.86,39.87,40700.0,27.3055,27.3191,27.2644,27.2713,40700.0
2007-10-24 09:55:00,39.87,39.89,39.81,39.86,77800.0,27.2713,27.2849,27.2302,27.2644,77800.0
2007-10-24 10:00:00,39.85,39.88,39.75,39.81,96000.0,27.2576,27.2781,27.1892,27.2302,96000.0
2007-10-24 10:05:00,39.81,39.86,39.75,39.81,81600.0,27.2302,27.2644,27.1892,27.2302,81600.0
2007-10-24 10:10:00,39.81,39.81,39.69,39.69,111400.0,27.2302,27.2302,27.1481,27.1481,111400.0
2007-10-24 10:15:00,39.7,39.72,39.62,39.71,86300.0,27.155,27.1687,27.1003,27.1618,86300.0
2007-10-24 10:20:00,39.71,39.96,39.7,39.95,80000.0,27.1618,27.3328,27.155,27.326,80000.0
2007-10-24 10:25:00,39.95,39.98,39.91,39.97,148100.0,27.326,27.3465,27.2986,27.3397,148100.0
2007-10-24 10:30:00,39.96,39.96,39.74,39.76,156400.0,27.3328,27.3328,27.1823,27.196,156400.0
2007-10-24 10:35:00,39.76,39.8,39.72,39.74,133700.0,27.196,27.2234,27.1687,27.1823,133700.0
2007-10-24 10:40:00,39.74,39.74,39.55,39.7,162400.0,27.1823,27.1823,27.0524,27.155,162400.0
2007-10-24 10:45:00,39.68,39.72,39.65,39.71,190200.0,27.1413,27.1687,27.1208,27.1618,190200.0
2007-10-24 10:50:00,39.71,39.75,39.69,39.72,87200.0,27.1618,27.1892,27.1481,27.1687,87200.0
2007-10-24 10:55:00,39.71,39.73,39.68,39.71,62700.0,27.1618,27.1755,27.1413,27.1618,62700.0
2007-10-24 11:00:00,39.7,39.74,39.68,39.71,66500.0,27.155,27.1823,27.1413,27.1618,66500.0
2007-10-24 11:05:00,39.7,39.72,39.58,39.59,110000.0,27.155,27.1687,27.0729,27.0797,110000.0
2007-10-24 11:10:00,39.59,39.64,39.45,39.55,377100.0,27.0797,27.1139,26.984,27.0524,377100.0
2007-10-24 11:15:00,39.55,39.57,39.35,39.48,193800.0,27.0524,27.0661,26.9156,27.0045,193800.0
2007-10-24 11:20:00,39.47,39.59,39.41,39.55,209400.0,26.9977,27.0797,26.9566,27.0524,209400.0
2007-10-24 11:25:00,39.54,39.74,39.49,39.74,157000.0,27.0455,27.1823,27.0113,27.1823,157000.0
2007-10-24 11:30:00,39.74,39.86,39.69,39.81,142800.0,27.1823,27.2644,27.1481,27.2302,142800.0
2007-10-24 11:35:00,39.8,39.92,39.78,39.87,115100.0,27.2234,27.3055,27.2097,27.2713,115100.0
2007-10-24 11:40:00,39.87,39.97,39.84,39.97,69600.0,27.2713,27.3397,27.2507,27.3397,69600.0
2007-10-24 11:45:00,39.96,39.97,39.88,39.9,89000.0,27.3328,27.3397,27.2781,27.2918,89000.0
2007-10-24 11:50:00,39.9,40.0,39.87,40.0,206800.0,27.2918,27.3602,27.2713,27.3602,206800.0
2007-10-24 11:55:00,39.99,40.0,39.9,39.91,107400.0,27.3533,27.3602,27.2918,27.2986,107400.0
2007-10-24 12:00:00,39.91,39.92,39.86,39.87,68700.0,27.2986,27.3055,27.2644,27.2713,68700.0
2007-10-24 12:05:00,39.87,39.99,39.86,39.99,68700.0,27.2713,27.3533,27.2644,27.3533,68700.0
2007-10-24 12:10:00,39.99,40.01,39.96,39.98,146700.0,27.3533,27.367,27.3328,27.3465,146700.0
2007-10-24 12:15:00,39.98,39.99,39.93,39.94,55100.0,27.3465,27.3533,27.3123,27.3191,55100.0
2007-10-24 12:20:00,39.95,39.97,39.93,39.96,53100.0,27.326,27.3397,27.3123,27.3328,53100.0
2007-10-24 12:25:00,39.96,39.98,39.93,39.94,62900.0,27.3328,27.3465,27.3123,27.3191,62900.0
2007-10-24 12:30:00,39.94,39.96,39.94,39.94,71100.0,27.3191,27.3328,27.3191,27.3191,71100.0
2007-10-24 12:35:00,39.94,39.95,39.88,39.88,49200.0,27.3191,27.326,27.2781,27.2781,49200.0
2007-10-24 12:40:00,39.89,39.95,39.88,39.95,52900.0,27.2849,27.326,27.2781,27.326,52900.0
2007-10-24 12:45:00,39.94,39.97,39.94,39.95,41300.0,27.3191,27.3397,27.3191,27.326,41300.0
2007-10-24 12:50:00,39.95,39.96,39.83,39.85,113100.0,27.326,27.3328,27.2439,27.2576,113100.0
2007-10-24 12:55:00,39.84,39.86,39.78,39.85,41500.0,27.2507,27.2644,27.2097,27.2576,41500.0
2007-10-24 13:00:00,39.86,39.9,39.83,39.84,53100.0,27.2644,27.2918,27.2439,27.2507,53100.0
2007-10-24 13:05:00,39.84,39.95,39.84,39.92,59300.0,27.2507,27.326,27.2507,27.3055,59300.0
2007-10-24 13:10:00,39.92,39.97,39.92,39.95,67800.0,27.3055,27.3397,27.3055,27.326,67800.0
2007-10-24 13:15:00,39.95,39.95,39.86,39.9,42800.0,27.326,27.326,27.2644,27.2918,42800.0
2007-10-24 13:20:00,39.9,39.91,39.84,39.87,64500.0,27.2918,27.2986,27.2507,27.2713,64500.0
2007-10-24 13:25:00,39.87,39.92,39.83,39.87,56500.0,27.2713,27.3055,27.2439,27.2713,56500.0
2007-10-24 13:30:00,39.87,39.89,39.85,39.89,44500.0,27.2713,27.2849,27.2576,27.2849,44500.0
2007-10-24 13:35:00,39.89,39.9,39.75,39.75,74400.0,27.2849,27.2918,27.1892,27.1892,74400.0
2007-10-24 13:40:00,39.75,39.8,39.73,39.8,59500.0,27.1892,27.2234,27.1755,27.2234,59500.0
2007-10-24 13:45:00,39.81,39.85,39.79,39.81,104000.0,27.2302,27.2576,27.2165,27.2302,104000.0
2007-10-24 13:50:00,39.79,39.83,39.78,39.78,64900.0,27.2165,27.2439,27.2097,27.2097,64900.0
2007-10-24 13:55:00,39.79,39.8,39.76,39.77,82200.0,27.2165,27.2234,27.196,27.2029,82200.0
2007-10-24 14:00:00,39.77,39.8,39.73,39.74,314400.0,27.2029,27.2234,27.1755,27.1823,314400.0
2007-10-24 14:05:00,39.75,39.76,39.65,39.69,1404600.0,27.1892,27.196,27.1208,27.1481,1404600.0
2007-10-24 14:10:00,39.69,39.72,39.64,39.65,119900.0,27.1481,27.1687,27.1139,27.1208,119900.0
2007-10-24 14:15:00,39.65,39.67,39.64,39.65,94000.0,27.1208,27.1345,27.1139,27.1208,94000.0
2007-10-24 14:20:00,39.65,39.73,39.65,39.72,207800.0,27.1208,27.1755,27.1208,27.1687,207800.0
2007-10-24 14:25:00,39.72,39.87,39.72,39.83,216900.0,27.1687,27.2713,27.1687,27.2439,216900.0
2007-10-24 14:30:00,39.82,39.84,39.74,39.78,181800.0,27.2371,27.2507,27.1823,27.2097,181800.0
2007-10-24 14:35:00,39.77,39.78,39.72,39.75,128800.0,27.2029,27.2097,27.1687,27.1892,128800.0
2007-10-24 14:40:00,39.76,39.77,39.73,39.74,106000.0,27.196,27.2029,27.1755,27.1823,106000.0
2007-10-24 14:45:00,39.74,39.77,39.7,39.71,100500.0,27.1823,27.2029,27.155,27.1618,100500.0
2007-10-24 14:50:00,39.7,39.79,39.67,39.76,131700.0,27.155,27.2165,27.1345,27.196,131700.0
2007-10-24 14:55:00,39.76,39.9,39.71,39.89,98400.0,27.196,27.2918,27.1618,27.2849,98400.0
2007-10-24 15:00:00,39.89,39.96,39.88,39.92,110400.0,27.2849,27.3328,27.2781,27.3055,110400.0
2007-10-24 15:05:00,39.91,39.98,39.87,39.96,146900.0,27.2986,27.3465,27.2713,27.3328,146900.0
2007-10-24 15:10:00,39.97,40.11,39.96,40.1,180200.0,27.3397,27.4354,27.3328,27.4286,180200.0
2007-10-24 15:15:00,40.1,40.13,40.03,40.04,226400.0,27.4286,27.4491,27.3807,27.3875,226400.0
2007-10-24 15:20:00,40.03,40.07,39.99,40.02,383700.0,27.3807,27.4081,27.3533,27.3739,383700.0
2007-10-24 15:25:00,40.01,40.19,40.01,40.19,134600.0,27.367,27.4901,27.367,27.4901,134600.0
2007-10-24 15:30:00,40.19,40.22,40.02,40.05,197000.0,27.4901,27.5107,27.3739,27.3944,197000.0
2007-10-24 15:35:00,40.06,40.1,40.05,40.05,185900.0,27.4012,27.4286,27.3944,27.3944,185900.0
2007-10-24 15:40:00,40.06,40.09,40.05,40.06,150400.0,27.4012,27.4217,27.3944,27.4012,150400.0
2007-10-24 15:45:00,40.06,40.08,40.03,40.08,312700.0,27.4012,27.4149,27.3807,27.4149,312700.0
2007-10-24 15:50:00,40.07,40.15,40.04,40.1,238700.0,27.4081,27.4628,27.3875,27.4286,238700.0
2007-10-24 15:55:00,40.1,40.32,40.09,40.31,376700.0,27.4286,27.5791,27.4217,27.5722,376700.0
2007-10-25 09:30:00,40.28,40.42,40.05,40.41,187700.0,27.5517,27.6475,27.3944,27.6406,187700.0
2007-10-25 09:35:00,40.41,40.52,40.38,40.5,268000.0,27.6406,27.7159,27.6201,27.7022,268000.0
2007-10-25 09:40:00,40.49,40.59,40.42,40.56,230300.0,27.6953,27.7637,27.6475,27.7432,230300.0
2007-10-25 09:45:00,40.56,40.56,40.34,40.5,80000.0,27.7432,27.7432,27.5927,27.7022,80000.0
2007-10-25 09:50:00,40.5,40.58,40.46,40.52,89400.0,27.7022,27.7569,27.6748,27.7159,89400.0
2007-10-25 09:55:00,40.52,40.55,40.43,40.53,384800.0,27.7159,27.7364,27.6543,27.7227,384800.0
2007-10-25 10:00:00,40.54,40.71,40.54,40.7,177600.0,27.7295,27.8458,27.7295,27.839,177600.0
2007-10-25 10:05:00,40.7,40.76,40.63,40.75,193700.0,27.839,27.88,27.7911,27.8732,193700.0
2007-10-25 10:10:00,40.75,41.0,40.75,40.97,290400.0,27.8732,28.0442,27.8732,28.0237,290400.0
2007-10-25 10:15:00,40.97,41.04,40.96,41.01,300200.0,28.0237,28.0715,28.0168,28.051,300200.0
2007-10-25 10:20:00,41.02,41.03,40.68,40.71,216800.0,28.0579,28.0647,27.8253,27.8458,216800.0
2007-10-25 10:25:00,40.71,40.73,40.61,40.7,248100.0,27.8458,27.8595,27.7774,27.839,248100.0
2007-10-25 10:30:00,40.7,40.77,40.65,40.74,257600.0,27.839,27.8869,27.8048,27.8663,257600.0
2007-10-25 10:35:00,40.75,40.75,40.68,40.69,83100.0,27.8732,27.8732,27.8253,27.8321,83100.0
2007-10-25 10:40:00,40.69,40.74,40.67,40.72,75500.0,27.8321,27.8663,27.8185,27.8527,75500.0
2007-10-25 10:45:00,40.72,40.82,40.72,40.76,105900.0,27.8527,27.9211,27.8527,27.88,105900.0
2007-10-25 10:50:00,40.77,41.0,40.77,40.86,171300.0,27.8869,28.0442,27.8869,27.9484,171300.0
2007-10-25 10:55:00,40.85,40.97,40.84,40.85,62900.0,27.9416,28.0237,27.9347,27.9416,62900.0
2007-10-25 11:00:00,40.85,40.92,40.85,40.87,62200.0,27.9416,27.9895,27.9416,27.9553,62200.0
2007-10-25 11:05:00,40.87,40.9,40.87,40.9,56100.0,27.9553,27.9758,27.9553,27.9758,56100.0
2007-10-25 11:10:00,40.9,40.91,40.88,40.9,58000.0,27.9758,27.9826,27.9621,27.9758,58000.0
2007-10-25 11:15:00,40.9,40.9,40.84,40.85,54000.0,27.9758,27.9758,27.9347,27.9416,54000.0
2007-10-25 11:20:00,40.84,40.92,40.84,40.87,139600.0,27.9347,27.9895,27.9347,27.9553,139600.0
2007-10-25 11:25:00,40.87,40.87,40.82,40.85,33900.0,27.9553,27.9553,27.9211,27.9416,33900.0
2007-10-25 11:30:00,40.84,40.96,40.84,40.9,92400.0,27.9347,28.0168,27.9347,27.9758,92400.0
2007-10-25 11:35:00,40.9,40.9,40.78,40.79,41500.0,27.9758,27.9758,27.8937,27.9005,41500.0
2007-10-25 11:40:00,40.79,40.86,40.78,40.83,43900.0,27.9005,27.9484,27.8937,27.9279,43900.0
2007-10-25 11:45:00,40.83,40.85,40.79,40.79,96000.0,27.9279,27.9416,27.9005,27.9005,96000.0
2007-10-25 11:50:00,40.8,40.8,40.72,40.74,53000.0,27.9074,27.9074,27.8527,27.8663,53000.0
2007-10-25 11:55:00,40.74,40.74,40.64,40.65,141400.0,27.8663,27.8663,27.7979,27.8048,141400.0
2007-10-25 12:00:00,40.65,40.76,40.64,40.73,79000.0,27.8048,27.88,27.7979,27.8595,79000.0
2007-10-25 12:05:00,40.73,40.85,40.68,40.83,232900.0,27.8595,27.9416,27.8253,27.9279,232900.0
2007-10-25 12:10:00,40.82,40.83,40.71,40.73,67100.0,27.9211,27.9279,27.8458,27.8595,67100.0
2007-10-25 12:15:00,40.73,40.82,40.69,40.72,89200.0,27.8595,27.9211,27.8321,27.8527,89200.0
2007-10-25 12:20:00,40.73,40.85,40.7,40.85,42700.0,27.8595,27.9416,27.839,27.9416,42700.0
2007-10-25 12:25:00,40.85,40.86,40.8,40.84,31600.0,27.9416,27.9484,27.9074,27.9347,31600.0
2007-10-25 12:30:00,40.84,40.84,40.73,40.8,162000.0,27.9347,27.9347,27.8595,27.9074,162000.0
2007-10-25 12:35:00,40.79,40.81,40.76,40.77,14600.0,27.9005,27.9142,27.88,27.8869,14600.0
2007-10-25 12:40:00,40.78,40.84,40.77,40.84,23600.0,27.8937,27.9347,27.8869,27.9347,23600.0
2007-10-25 12:45:00,40.84,40.9,40.82,40.82,28400.0,27.9347,27.9758,27.9211,27.9211,28400.0
2007-10-25 12:50:00,40.82,40.9,40.8,40.86,32400.0,27.9211,27.9758,27.9074,27.9484,32400.0
2007-10-25 12:55:00,40.86,40.91,40.82,40.91,29400.0,27.9484,27.9826,27.9211,27.9826,29400.0
2007-10-25 13:00:00,40.9,40.98,40.8,40.91,124100.0,27.9758,28.0305,27.9074,27.9826,124100.0
2007-10-25 13:05:00,40.92,40.95,40.71,40.73,85800.0,27.9895,28.01,27.8458,27.8595,85800.0
2007-10-25 13:10:00,40.75,40.77,40.69,40.7,62200.0,27.8732,27.8869,27.8321,27.839,62200.0
2007-10-25 13:15:00,40.7,40.8,40.69,40.7,79900.0,27.839,27.9074,27.8321,27.839,79900.0
2007-10-25 13:20:00,40.7,40.8,40.66,40.72,141900.0,27.839,27.9074,27.8116,27.8527,141900.0
2007-10-25 13:25:00,40.71,40.71,40.68,40.7,72400.0,27.8458,27.8458,27.8253,27.839,72400.0
2007-10-25 13:30:00,40.7,40.75,40.67,40.72,69800.0,27.839,27.8732,27.8185,27.8527,69800.0
2007-10-25 13:35:00,40.71,40.75,40.63,40.63,51000.0,27.8458,27.8732,27.7911,27.7911,51000.0
2007-10-25 13:40:00,40.62,40.63,40.59,40.63,42700.0,27.7843,27.7911,27.7637,27.7911,42700.0
2007-10-25 13:45:00,40.63,40.71,40.62,40.71,54700.0,27.7911,27.8458,27.7843,27.8458,54700.0
2007-10-25 13:50:00,40.71,40.72,40.68,40.69,50300.0,27.8458,27.8527,27.8253,27.8321,50300.0
2007-10-25 13:55:00,40.69,40.72,40.68,40.7,69500.0,27.8321,27.8527,27.8253,27.839,69500.0
2007-10-25 14:00:00,40.7,40.7,40.67,40.69,116500.0,27.839,27.839,27.8185,27.8321,116500.0
2007-10-25 14:05:00,40.69,40.69,40.65,40.65,47000.0,27.8321,27.8321,27.8048,27.8048,47000.0
2007-10-25 14:10:00,40.64,40.74,40.64,40.72,65700.0,27.7979,27.8663,27.7979,27.8527,65700.0
2007-10-25 14:15:00,40.72,40.73,40.68,40.7,42600.0,27.8527,27.8595,27.8253,27.839,42600.0
2007-10-25 14:20:00,40.69,40.79,40.69,40.78,58800.0,27.8321,27.9005,27.8321,27.8937,58800.0
2007-10-25 14:25:00,40.78,40.86,40.71,40.74,58600.0,27.8937,27.9484,27.8458,27.8663,58600.0
2007-10-25 14:30:00,40.75,40.79,40.69,40.73,70800.0,27.8732,27.9005,27.8321,27.8595,70800.0
2007-10-25 14:35:00,40.72,40.84,40.69,40.82,80000.0,27.8527,27.9347,27.8321,27.9211,80000.0
2007-10-25 14:40:00,40.81,40.87,40.76,40.76,35600.0,27.9142,27.9553,27.88,27.88,35600.0
2007-10-25 14:45:00,40.74,40.75,40.7,40.71,44200.0,27.8663,27.8732,27.839,27.8458,44200.0
2007-10-25 14:50:00,40.72,40.82,40.71,40.76,62600.0,27.8527,27.9211,27.8458,27.88,62600.0
2007-10-25 14:55:00,40.76,40.85,40.71,40.82,183800.0,27.88,27.9416,27.8458,27.9211,183800.0
2007-10-25 15:00:00,40.83,40.83,40.71,40.72,58900.0,27.9279,27.9279,27.8458,27.8527,58900.0
2007-10-25 15:05:00,40.72,40.76,40.69,40.72,177800.0,27.8527,27.88,27.8321,27.8527,177800.0
2007-10-25 15:10:00,40.72,40.77,40.7,40.71,94400.0,27.8527,27.8869,27.839,27.8458,94400.0
2007-10-25 15:15:00,40.71,40.86,40.71,40.86,52500.0,27.8458,27.9484,27.8458,27.9484,52500.0
2007-10-25 15:20:00,40.87,40.88,40.77,40.81,67400.0,27.9553,27.9621,27.8869,27.9142,67400.0
2007-10-25 15:25:00,40.8,40.86,40.78,40.81,49600.0,27.9074,27.9484,27.8937,27.9142,49600.0
2007-10-25 15:30:00,40.81,40.84,40.76,40.78,64800.0,27.9142,27.9347,27.88,27.8937,64800.0
2007-10-25 15:35:00,40.79,40.82,40.75,40.78,77700.0,27.9005,27.9211,27.8732,27.8937,77700.0
2007-10-25 15:40:00,40.78,40.97,40.78,40.94,169600.0,27.8937,28.0237,27.8937,28.0031,169600.0
2007-10-25 15:45:00,40.95,40.98,40.9,40.98,136200.0,28.01,28.0305,27.9758,28.0305,136200.0
2007-10-25 15:50:00,40.98,41.07,40.96,41.06,244700.0,28.0305,28.0921,28.0168,28.0852,244700.0
2007-10-25 15:55:00,41.07,41.11,41.0,41.0,285500.0,28.0921,28.1194,28.0442,28.0442,285500.0
2007-10-26 09:30:00,41.23,41.25,40.99,41.25,14300.0,28.2015,28.2152,28.0373,28.2152,14300.0
2007-10-26 09:35:00,41.25,42.0,40.96,41.39,271000.0,28.2152,28.7282,28.0168,28.3109,271000.0
2007-10-26 09:40:00,41.43,41.43,40.99,41.03,218000.0,28.3383,28.3383,28.0373,28.0647,218000.0
2007-10-26 09:45:00,41.03,41.13,40.93,41.03,208100.0,28.0647,28.1331,27.9963,28.0647,208100.0
2007-10-26 09:50:00,41.02,41.3,40.99,41.08,130700.0,28.0579,28.2494,28.0373,28.0989,130700.0
2007-10-26 09:55:00,41.09,41.16,40.97,41.16,115000.0,28.1057,28.1536,28.0237,28.1536,115000.0
2007-10-26 10:00:00,41.17,41.37,41.09,41.21,139100.0,28.1605,28.2973,28.1057,28.1878,139100.0
2007-10-26 10:05:00,41.22,41.33,41.22,41.3,96100.0,28.1947,28.2699,28.1947,28.2494,96100.0
2007-10-26 10:10:00,41.3,41.32,41.26,41.28,139500.0,28.2494,28.2631,28.222,28.2357,139500.0
2007-10-26 10:15:00,41.28,41.45,41.23,41.45,270900.0,28.2357,28.352,28.2015,28.352,270900.0
2007-10-26 10:20:00,41.45,41.5,41.44,41.48,177800.0,28.352,28.3862,28.3451,28.3725,177800.0
2007-10-26 10:25:00,41.48,41.5,41.46,41.48,104500.0,28.3725,28.3862,28.3588,28.3725,104500.0
2007-10-26 10:30:00,41.47,41.48,41.35,41.38,81900.0,28.3657,28.3725,28.2836,28.3041,81900.0
2007-10-26 10:35:00,41.38,41.41,41.36,41.37,151600.0,28.3041,28.3246,28.2904,28.2973,151600.0
2007-10-26 10:40:00,41.38,41.39,41.31,41.31,50000.0,28.3041,28.3109,28.2562,28.2562,50000.0
2007-10-26 10:45:00,41.31,41.41,41.29,41.32,194900.0,28.2562,28.3246,28.2425,28.2631,194900.0
2007-10-26 10:50:00,41.33,41.36,41.31,41.31,44800.0,28.2699,28.2904,28.2562,28.2562,44800.0
2007-10-26 10:55:00,41.31,41.34,41.3,41.3,130100.0,28.2562,28.2767,28.2494,28.2494,130100.0
2007-10-26 11:00:00,41.31,41.36,41.3,41.32,118800.0,28.2562,28.2904,28.2494,28.2631,118800.0
2007-10-26 11:05:00,41.32,41.32,41.3,41.31,44800.0,28.2631,28.2631,28.2494,28.2562,44800.0
2007-10-26 11:10:00,41.31,41.36,41.3,41.36,32600.0,28.2562,28.2904,28.2494,28.2904,32600.0
2007-10-26 11:15:00,41.36,41.36,41.29,41.3,36600.0,28.2904,28.2904,28.2425,28.2494,36600.0
2007-10-26 11:20:00,41.31,41.35,41.28,41.35,63900.0,28.2562,28.2836,28.2357,28.2836,63900.0
2007-10-26 11:25:00,41.35,41.37,41.29,41.3,227100.0,28.2836,28.2973,28.2425,28.2494,227100.0
2007-10-26 11:30:00,41.3,41.38,41.28,41.36,52100.0,28.2494,28.3041,28.2357,28.2904,52100.0
2007-10-26 11:35:00,41.36,41.38,41.35,41.36,20500.0,28.2904,28.3041,28.2836,28.2904,20500.0
2007-10-26 11:40:00,41.36,41.37,41.3,41.3,269200.0,28.2904,28.2973,28.2494,28.2494,269200.0
2007-10-26 11:45:00,41.3,41.31,41.27,41.29,188300.0,28.2494,28.2562,28.2289,28.2425,188300.0
2007-10-26 11:50:00,41.28,41.32,41.28,41.31,85000.0,28.2357,28.2631,28.2357,28.2562,85000.0
2007-10-26 11:55:00,41.3,41.31,41.29,41.3,117600.0,28.2494,28.2562,28.2425,28.2494,117600.0
2007-10-26 12:00:00,41.31,41.31,41.28,41.31,65900.0,28.2562,28.2562,28.2357,28.2562,65900.0
2007-10-26 12:05:00,41.31,41.32,41.2,41.31,188900.0,28.2562,28.2631,28.181,28.2562,188900.0
2007-10-26 12:10:00,41.31,41.33,41.29,41.32,34800.0,28.2562,28.2699,28.2425,28.2631,34800.0
2007-10-26 12:15:00,41.31,41.33,41.3,41.32,46300.0,28.2562,28.2699,28.2494,28.2631,46300.0
2007-10-26 12:20:00,41.32,41.33,41.29,41.3,159300.0,28.2631,28.2699,28.2425,28.2494,159300.0
2007-10-26 12:25:00,41.31,41.36,41.29,41.31,95700.0,28.2562,28.2904,28.2425,28.2562,95700.0
2007-10-26 12:30:00,41.3,41.34,41.3,41.32,99400.0,28.2494,28.2767,28.2494,28.2631,99400.0
2007-10-26 12:35:00,41.32,41.32,41.29,41.3,62000.0,28.2631,28.2631,28.2425,28.2494,62000.0
2007-10-26 12:40:00,41.31,41.34,41.3,41.3,108000.0,28.2562,28.2767,28.2494,28.2494,108000.0
2007-10-26 12:45:00,41.3,41.33,41.29,41.32,27800.0,28.2494,28.2699,28.2425,28.2631,27800.0
2007-10-26 12:50:00,41.32,41.35,41.31,41.35,15100.0,28.2631,28.2836,28.2562,28.2836,15100.0
2007-10-26 12:55:00,41.35,41.39,41.35,41.39,35000.0,28.2836,28.3109,28.2836,28.3109,35000.0
2007-10-26 13:00:00,41.38,41.42,41.37,41.4,64300.0,28.3041,28.3315,28.2973,28.3178,64300.0
2007-10-26 13:05:00,41.4,41.45,41.39,41.4,55200.0,28.3178,28.352,28.3109,28.3178,55200.0
2007-10-26 13:10:00,41.4,41.46,41.38,41.46,58900.0,28.3178,28.3588,28.3041,28.3588,58900.0
2007-10-26 13:15:00,41.46,41.5,41.45,41.47,88100.0,28.3588,28.3862,28.352,28.3657,88100.0
2007-10-26 13:20:00,41.47,41.47,41.43,41.43,73700.0,28.3657,28.3657,28.3383,28.3383,73700.0
2007-10-26 13:25:00,41.44,41.46,41.44,41.45,94300.0,28.3451,28.3588,28.3451,28.352,94300.0
2007-10-26 13:30:00,41.45,41.47,41.43,41.45,79600.0,28.352,28.3657,28.3383,28.352,79600.0
2007-10-26 13:35:00,41.44,41.47,41.43,41.47,48000.0,28.3451,28.3657,28.3383,28.3657,48000.0
2007-10-26 13:40:00,41.47,41.47,41.42,41.43,154600.0,28.3657,28.3657,28.3315,28.3383,154600.0
2007-10-26 13:45:00,41.42,41.44,41.32,41.32,86700.0,28.3315,28.3451,28.2631,28.2631,86700.0
2007-10-26 13:50:00,41.33,41.4,41.3,41.4,40200.0,28.2699,28.3178,28.2494,28.3178,40200.0
2007-10-26 13:55:00,41.4,41.41,41.38,41.4,55500.0,28.3178,28.3246,28.3041,28.3178,55500.0
2007-10-26 14:00:00,41.4,41.42,41.38,41.41,95900.0,28.3178,28.3315,28.3041,28.3246,95900.0
2007-10-26 14:05:00,41.4,41.46,41.4,41.42,62600.0,28.3178,28.3588,28.3178,28.3315,62600.0
2007-10-26 14:10:00,41.42,41.46,41.41,41.41,130800.0,28.3315,28.3588,28.3246,28.3246,130800.0
2007-10-26 14:15:00,41.41,41.45,41.39,41.41,111100.0,28.3246,28.352,28.3109,28.3246,111100.0
2007-10-26 14:20:00,41.4,41.4,41.33,41.34,74500.0,28.3178,28.3178,28.2699,28.2767,74500.0
2007-10-26 14:25:00,41.34,41.36,41.29,41.3,160700.0,28.2767,28.2904,28.2425,28.2494,160700.0
2007-10-26 14:30:00,41.3,41.35,41.3,41.3,39900.0,28.2494,28.2836,28.2494,28.2494,39900.0
2007-10-26 14:35:00,41.3,41.35,41.14,41.29,211200.0,28.2494,28.2836,28.1399,28.2425,211200.0
2007-10-26 14:40:00,41.29,41.36,41.29,41.31,93700.0,28.2425,28.2904,28.2425,28.2562,93700.0
2007-10-26 14:45:00,41.32,41.33,41.28,41.29,70300.0,28.2631,28.2699,28.2357,28.2425,70300.0
2007-10-26 14:50:00,41.29,41.34,41.28,41.34,30500.0,28.2425,28.2767,28.2357,28.2767,30500.0
2007-10-26 14:55:00,41.35,41.35,41.29,41.3,60300.0,28.2836,28.2836,28.2425,28.2494,60300.0
2007-10-26 15:00:00,41.3,41.31,41.24,41.26,88000.0,28.2494,28.2562,28.2083,28.222,88000.0
2007-10-26 15:05:00,41.25,41.27,41.21,41.23,64800.0,28.2152,28.2289,28.1878,28.2015,64800.0
2007-10-26 15:10:00,41.23,41.27,41.23,41.26,64000.0,28.2015,28.2289,28.2015,28.222,64000.0
2007-10-26 15:15:00,41.26,41.31,41.26,41.3,64600.0,28.222,28.2562,28.222,28.2494,64600.0
2007-10-26 15:20:00,41.29,41.31,41.27,41.31,53500.0,28.2425,28.2562,28.2289,28.2562,53500.0
2007-10-26 15:25:00,41.3,41.31,41.29,41.3,119500.0,28.2494,28.2562,28.2425,28.2494,119500.0
2007-10-26 15:30:00,41.31,41.38,41.29,41.3,115400.0,28.2562,28.3041,28.2425,28.2494,115400.0
2007-10-26 15:35:00,41.31,41.36,41.29,41.35,584300.0,28.2562,28.2904,28.2425,28.2836,584300.0
2007-10-26 15:40:00,41.36,41.49,41.35,41.48,233300.0,28.2904,28.3793,28.2836,28.3725,233300.0
2007-10-26 15:45:00,41.49,41.5,41.47,41.49,169600.0,28.3793,28.3862,28.3657,28.3793,169600.0
2007-10-26 15:50:00,41.49,41.5,41.46,41.48,190300.0,28.3793,28.3862,28.3588,28.3725,190300.0
2007-10-26 15:55:00,41.48,41.5,41.42,41.45,325600.0,28.3725,28.3862,28.3315,28.352,325600.0
2007-10-29 09:30:00,41.7,41.8,41.5,41.68,217800.0,28.523,28.5914,28.3862,28.5093,217800.0
2007-10-29 09:35:00,41.69,41.87,41.54,41.63,103900.0,28.5161,28.6393,28.4135,28.4751,103900.0
2007-10-29 09:40:00,41.63,41.75,41.59,41.71,82000.0,28.4751,28.5572,28.4477,28.5298,82000.0
2007-10-29 09:45:00,41.72,41.8,41.59,41.64,112500.0,28.5367,28.5914,28.4477,28.4819,112500.0
2007-10-29 09:50:00,41.64,41.8,41.64,41.79,61300.0,28.4819,28.5914,28.4819,28.5845,61300.0
2007-10-29 09:55:00,41.79,41.98,41.78,41.91,158600.0,28.5845,28.7145,28.5777,28.6666,158600.0
2007-10-29 10:00:00,41.92,41.95,41.87,41.88,81600.0,28.6735,28.694,28.6393,28.6461,81600.0
2007-10-29 10:05:00,41.87,41.89,41.69,41.73,122000.0,28.6393,28.6529,28.5161,28.5435,122000.0
2007-10-29 10:10:00,41.73,41.74,41.67,41.69,37600.0,28.5435,28.5503,28.5025,28.5161,37600.0
2007-10-29 10:15:00,41.68,41.7,41.5,41.53,164800.0,28.5093,28.523,28.3862,28.4067,164800.0
2007-10-29 10:20:00,41.53,41.6,41.5,41.55,138700.0,28.4067,28.4546,28.3862,28.4204,138700.0
2007-10-29 10:25:00,41.54,41.54,41.46,41.52,122100.0,28.4135,28.4135,28.3588,28.3999,122100.0
2007-10-29 10:30:00,41.52,41.57,41.37,41.37,88100.0,28.3999,28.4341,28.2973,28.2973,88100.0
2007-10-29 10:35:00,41.36,41.4,41.32,41.4,81000.0,28.2904,28.3178,28.2631,28.3178,81000.0
2007-10-29 10:40:00,41.39,41.52,41.39,41.48,74300.0,28.3109,28.3999,28.3109,28.3725,74300.0
2007-10-29 10:45:00,41.49,41.61,41.47,41.6,67900.0,28.3793,28.4614,28.3657,28.4546,67900.0
2007-10-29 10:50:00,41.6,41.63,41.58,41.59,110400.0,28.4546,28.4751,28.4409,28.4477,110400.0
2007-10-29 10:55:00,41.59,41.72,41.54,41.71,116600.0,28.4477,28.5367,28.4135,28.5298,116600.0
2007-10-29 11:00:00,41.71,41.81,41.66,41.81,178100.0,28.5298,28.5982,28.4956,28.5982,178100.0
2007-10-29 11:05:00,41.82,41.9,41.82,41.88,109500.0,28.6051,28.6598,28.6051,28.6461,109500.0
2007-10-29 11:10:00,41.88,41.96,41.83,41.96,141100.0,28.6461,28.7008,28.6119,28.7008,141100.0
2007-10-29 11:15:00,41.95,41.96,41.88,41.89,183300.0,28.694,28.7008,28.6461,28.6529,183300.0
2007-10-29 11:20:00,41.88,41.9,41.86,41.86,264200.0,28.6461,28.6598,28.6324,28.6324,264200.0
2007-10-29 11:25:00,41.86,41.9,41.84,41.85,109100.0,28.6324,28.6598,28.6187,28.6256,109100.0
2007-10-29 11:30:00,41.85,41.9,41.83,41.9,154900.0,28.6256,28.6598,28.6119,28.6598,154900.0
2007-10-29 11:35:00,41.89,41.9,41.84,41.85,109700.0,28.6529,28.6598,28.6187,28.6256,109700.0
2007-10-29 11:40:00,41.85,41.88,41.82,41.87,141400.0,28.6256,28.6461,28.6051,28.6393,141400.0
2007-10-29 11:45:00,41.86,41.87,41.76,41.82,164600.0,28.6324,28.6393,28.564,28.6051,164600.0
2007-10-29 11:50:00,41.81,41.85,41.72,41.73,87200.0,28.5982,28.6256,28.5367,28.5435,87200.0
2007-10-29 11:55:00,41.74,41.77,41.62,41.71,113800.0,28.5503,28.5709,28.4683,28.5298,113800.0
2007-10-29 12:00:00,41.71,41.71,41.66,41.66,70800.0,28.5298,28.5298,28.4956,28.4956,70800.0
2007-10-29 12:05:00,41.66,41.76,41.62,41.75,65300.0,28.4956,28.564,28.4683,28.5572,65300.0
2007-10-29 12:10:00,41.75,41.79,41.74,41.74,64900.0,28.5572,28.5845,28.5503,28.5503,64900.0
2007-10-29 12:15:00,41.74,41.85,41.73,41.84,111400.0,28.5503,28.6256,28.5435,28.6187,111400.0
2007-10-29 12:20:00,41.83,41.92,41.82,41.9,103800.0,28.6119,28.6735,28.6051,28.6598,103800.0
2007-10-29 12:25:00,41.9,41.91,41.89,41.91,77800.0,28.6598,28.6666,28.6529,28.6666,77800.0
2007-10-29 12:30:00,41.9,41.92,41.82,41.82,44600.0,28.6598,28.6735,28.6051,28.6051,44600.0
2007-10-29 12:35:00,41.82,41.82,41.71,41.73,65300.0,28.6051,28.6051,28.5298,28.5435,65300.0
2007-10-29 12:40:00,41.74,41.81,41.74,41.81,38300.0,28.5503,28.5982,28.5503,28.5982,38300.0
2007-10-29 12:45:00,41.8,41.83,41.76,41.76,35700.0,28.5914,28.6119,28.564,28.564,35700.0
2007-10-29 12:50:00,41.77,41.8,41.75,41.76,78700.0,28.5709,28.5914,28.5572,28.564,78700.0
2007-10-29 12:55:00,41.76,41.77,41.73,41.76,84800.0,28.564,28.5709,28.5435,28.564,84800.0
2007-10-29 13:00:00,41.76,41.76,41.71,41.74,39100.0,28.564,28.564,28.5298,28.5503,39100.0
2007-10-29 13:05:00,41.73,41.74,41.7,41.71,29000.0,28.5435,28.5503,28.523,28.5298,29000.0
2007-10-29 13:10:00,41.71,41.72,41.67,41.69,24500.0,28.5298,28.5367,28.5025,28.5161,24500.0
2007-10-29 13:15:00,41.68,41.71,41.66,41.67,31200.0,28.5093,28.5298,28.4956,28.5025,31200.0
2007-10-29 13:20:00,41.66,41.68,41.64,41.64,35100.0,28.4956,28.5093,28.4819,28.4819,35100.0
2007-10-29 13:25:00,41.65,41.71,41.65,41.67,135100.0,28.4888,28.5298,28.4888,28.5025,135100.0
2007-10-29 13:30:00,41.66,41.73,41.66,41.67,69000.0,28.4956,28.5435,28.4956,28.5025,69000.0
2007-10-29 13:35:00,41.68,41.69,41.66,41.68,42400.0,28.5093,28.5161,28.4956,28.5093,42400.0
2007-10-29 13:40:00,41.68,41.69,41.67,41.68,43200.0,28.5093,28.5161,28.5025,28.5093,43200.0
2007-10-29 13:45:00,41.68,41.7,41.67,41.7,44300.0,28.5093,28.523,28.5025,28.523,44300.0
2007-10-29 13:50:00,41.69,41.7,41.66,41.68,48200.0,28.5161,28.523,28.4956,28.5093,48200.0
2007-10-29 13:55:00,41.67,41.8,41.67,41.74,168700.0,28.5025,28.5914,28.5025,28.5503,168700.0
2007-10-29 14:00:00,41.74,41.74,41.61,41.62,110100.0,28.5503,28.5503,28.4614,28.4683,110100.0
2007-10-29 14:05:00,41.61,41.63,41.57,41.58,51400.0,28.4614,28.4751,28.4341,28.4409,51400.0
2007-10-29 14:10:00,41.59,41.59,41.49,41.49,73300.0,28.4477,28.4477,28.3793,28.3793,73300.0
2007-10-29 14:15:00,41.5,41.56,41.49,41.56,51300.0,28.3862,28.4272,28.3793,28.4272,51300.0
2007-10-29 14:20:00,41.55,41.62,41.55,41.62,61800.0,28.4204,28.4683,28.4204,28.4683,61800.0
2007-10-29 14:25:00,41.61,41.64,41.58,41.63,44400.0,28.4614,28.4819,28.4409,28.4751,44400.0
2007-10-29 14:30:00,41.63,41.64,41.5,41.56,57300.0,28.4751,28.4819,28.3862,28.4272,57300.0
2007-10-29 14:35:00,41.56,41.62,41.53,41.58,95000.0,28.4272,28.4683,28.4067,28.4409,95000.0
2007-10-29 14:40:00,41.61,41.64,41.59,41.64,36400.0,28.4614,28.4819,28.4477,28.4819,36400.0
2007-10-29 14:45:00,41.63,41.65,41.62,41.65,26100.0,28.4751,28.4888,28.4683,28.4888,26100.0
2007-10-29 14:50:00,41.64,41.67,41.63,41.66,50900.0,28.4819,28.5025,28.4751,28.4956,50900.0
2007-10-29 14:55:00,41.66,41.71,41.65,41.7,43100.0,28.4956,28.5298,28.4888,28.523,43100.0
2007-10-29 15:00:00,41.71,41.71,41.68,41.68,40400.0,28.5298,28.5298,28.5093,28.5093,40400.0
2007-10-29 15:05:00,41.68,41.75,41.68,41.71,85900.0,28.5093,28.5572,28.5093,28.5298,85900.0
2007-10-29 15:10:00,41.72,41.74,41.7,41.71,74600.0,28.5367,28.5503,28.523,28.5298,74600.0
2007-10-29 15:15:00,41.71,41.75,41.7,41.74,40500.0,28.5298,28.5572,28.523,28.5503,40500.0
2007-10-29 15:20:00,41.74,41.79,41.74,41.74,108400.0,28.5503,28.5845,28.5503,28.5503,108400.0
2007-10-29 15:25:00,41.75,41.84,41.74,41.84,49400.0,28.5572,28.6187,28.5503,28.6187,49400.0
2007-10-29 15:30:00,41.84,41.85,41.78,41.8,59700.0,28.6187,28.6256,28.5777,28.5914,59700.0
2007-10-29 15:35:00,41.8,41.82,41.77,41.8,80100.0,28.5914,28.6051,28.5709,28.5914,80100.0
2007-10-29 15:40:00,41.8,41.8,41.76,41.76,94300.0,28.5914,28.5914,28.564,28.564,94300.0
2007-10-29 15:45:00,41.76,41.8,41.75,41.76,130200.0,28.564,28.5914,28.5572,28.564,130200.0
2007-10-29 15:50:00,41.77,41.8,41.76,41.8,136300.0,28.5709,28.5914,28.564,28.5914,136300.0
2007-10-29 15:55:00,41.8,41.85,41.8,41.8,297600.0,28.5914,28.6256,28.5914,28.5914,297600.0
2007-10-30 09:30:00,41.58,41.82,41.51,41.56,164600.0,28.4409,28.6051,28.393,28.4272,164600.0
2007-10-30 09:35:00,41.56,41.71,41.43,41.48,102200.0,28.4272,28.5298,28.3383,28.3725,102200.0
2007-10-30 09:40:00,41.48,41.48,40.81,40.99,278300.0,28.3725,28.3725,27.9142,28.0373,278300.0
2007-10-30 09:45:00,41.0,41.2,40.85,41.13,218400.0,28.0442,28.181,27.9416,28.1331,218400.0
2007-10-30 09:50:00,41.13,41.27,41.0,41.23,733200.0,28.1331,28.2289,28.0442,28.2015,733200.0
2007-10-30 09:55:00,41.22,41.25,41.07,41.17,104100.0,28.1947,28.2152,28.0921,28.1605,104100.0
2007-10-30 10:00:00,41.17,41.3,41.1,41.24,133800.0,28.1605,28.2494,28.1126,28.2083,133800.0
2007-10-30 10:05:00,41.25,41.29,41.1,41.2,277100.0,28.2152,28.2425,28.1126,28.181,277100.0
2007-10-30 10:10:00,41.2,41.21,41.13,41.2,99100.0,28.181,28.1878,28.1331,28.181,99100.0
2007-10-30 10:15:00,41.2,41.22,41.12,41.2,166400.0,28.181,28.1947,28.1263,28.181,166400.0
2007-10-30 10:20:00,41.2,41.4,41.16,41.33,233500.0,28.181,28.3178,28.1536,28.2699,233500.0
2007-10-30 10:25:00,41.32,41.53,41.3,41.51,158800.0,28.2631,28.4067,28.2494,28.393,158800.0
2007-10-30 10:30:00,41.5,41.64,41.47,41.47,143400.0,28.3862,28.4819,28.3657,28.3657,143400.0
2007-10-30 10:35:00,41.47,41.53,41.23,41.23,106800.0,28.3657,28.4067,28.2015,28.2015,106800.0
2007-10-30 10:40:00,41.24,41.47,41.23,41.43,80900.0,28.2083,28.3657,28.2015,28.3383,80900.0
2007-10-30 10:45:00,41.42,41.44,41.27,41.33,60500.0,28.3315,28.3451,28.2289,28.2699,60500.0
2007-10-30 10:50:00,41.33,41.39,41.31,41.39,37700.0,28.2699,28.3109,28.2562,28.3109,37700.0
2007-10-30 10:55:00,41.39,41.4,41.24,41.24,55400.0,28.3109,28.3178,28.2083,28.2083,55400.0
2007-10-30 11:00:00,41.23,41.3,41.2,41.24,94000.0,28.2015,28.2494,28.181,28.2083,94000.0
2007-10-30 11:05:00,41.24,41.25,41.07,41.07,275300.0,28.2083,28.2152,28.0921,28.0921,275300.0
2007-10-30 11:10:00,41.07,41.09,41.01,41.01,80300.0,28.0921,28.1057,28.051,28.051,80300.0
2007-10-30 11:15:00,41.01,41.08,41.01,41.08,44600.0,28.051,28.0989,28.051,28.0989,44600.0
2007-10-30 11:20:00,41.08,41.13,41.05,41.13,100000.0,28.0989,28.1331,28.0784,28.1331,100000.0
2007-10-30 11:25:00,41.12,41.14,41.07,41.08,46200.0,28.1263,28.1399,28.0921,28.0989,46200.0
2007-10-30 11:30:00,41.08,41.19,41.05,41.19,57900.0,28.0989,28.1741,28.0784,28.1741,57900.0
2007-10-30 11:35:00,41.19,41.2,41.15,41.17,41200.0,28.1741,28.181,28.1468,28.1605,41200.0
2007-10-30 11:40:00,41.17,41.22,41.17,41.22,91800.0,28.1605,28.1947,28.1605,28.1947,91800.0
2007-10-30 11:45:00,41.23,41.4,41.23,41.4,111200.0,28.2015,28.3178,28.2015,28.3178,111200.0
2007-10-30 11:50:00,41.39,41.4,41.28,41.29,68400.0,28.3109,28.3178,28.2357,28.2425,68400.0
2007-10-30 11:55:00,41.29,41.29,41.22,41.25,57100.0,28.2425,28.2425,28.1947,28.2152,57100.0
2007-10-30 12:00:00,41.24,41.29,41.24,41.27,30700.0,28.2083,28.2425,28.2083,28.2289,30700.0
2007-10-30 12:05:00,41.27,41.27,41.2,41.24,38700.0,28.2289,28.2289,28.181,28.2083,38700.0
2007-10-30 12:10:00,41.23,41.28,41.22,41.26,163000.0,28.2015,28.2357,28.1947,28.222,163000.0
2007-10-30 12:15:00,41.26,41.45,41.25,41.4,95600.0,28.222,28.352,28.2152,28.3178,95600.0
2007-10-30 12:20:00,41.39,41.4,41.34,41.36,34200.0,28.3109,28.3178,28.2767,28.2904,34200.0
2007-10-30 12:25:00,41.36,41.38,41.35,41.38,26300.0,28.2904,28.3041,28.2836,28.3041,26300.0
2007-10-30 12:30:00,41.38,41.47,41.38,41.47,27700.0,28.3041,28.3657,28.3041,28.3657,27700.0
2007-10-30 12:35:00,41.47,41.5,41.46,41.47,47700.0,28.3657,28.3862,28.3588,28.3657,47700.0
2007-10-30 12:40:00,41.47,41.48,41.45,41.46,39000.0,28.3657,28.3725,28.352,28.3588,39000.0
2007-10-30 12:45:00,41.45,41.51,41.45,41.49,50900.0,28.352,28.393,28.352,28.3793,50900.0
2007-10-30 12:50:00,41.49,41.5,41.45,41.5,67400.0,28.3793,28.3862,28.352,28.3862,67400.0
2007-10-30 12:55:00,41.49,41.52,41.49,41.5,89300.0,28.3793,28.3999,28.3793,28.3862,89300.0
2007-10-30 13:00:00,41.49,41.58,41.49,41.56,53300.0,28.3793,28.4409,28.3793,28.4272,53300.0
2007-10-30 13:05:00,41.56,41.58,41.55,41.55,66500.0,28.4272,28.4409,28.4204,28.4204,66500.0
2007-10-30 13:10:00,41.55,41.56,41.49,41.51,96500.0,28.4204,28.4272,28.3793,28.393,96500.0
2007-10-30 13:15:00,41.5,41.53,41.42,41.49,124300.0,28.3862,28.4067,28.3315,28.3793,124300.0
2007-10-30 13:20:00,41.48,41.51,41.48,41.48,25200.0,28.3725,28.393,28.3725,28.3725,25200.0
2007-10-30 13:25:00,41.48,41.52,41.48,41.5,41600.0,28.3725,28.3999,28.3725,28.3862,41600.0
2007-10-30 13:30:00,41.5,41.55,41.5,41.53,45200.0,28.3862,28.4204,28.3862,28.4067,45200.0
2007-10-30 13:35:00,41.53,41.53,41.45,41.5,130800.0,28.4067,28.4067,28.352,28.3862,130800.0
2007-10-30 13:40:00,41.5,41.52,41.46,41.49,49300.0,28.3862,28.3999,28.3588,28.3793,49300.0
2007-10-30 13:45:00,41.49,41.55,41.4,41.46,307200.0,28.3793,28.4204,28.3178,28.3588,307200.0
2007-10-30 13:50:00,41.46,41.52,41.44,41.49,27000.0,28.3588,28.3999,28.3451,28.3793,27000.0
2007-10-30 13:55:00,41.49,41.52,41.43,41.47,201500.0,28.3793,28.3999,28.3383,28.3657,201500.0
2007-10-30 14:00:00,41.46,41.47,41.39,41.4,122900.0,28.3588,28.3657,28.3109,28.3178,122900.0
2007-10-30 14:05:00,41.43,41.43,41.38,41.39,39600.0,28.3383,28.3383,28.3041,28.3109,39600.0
2007-10-30 14:10:00,41.39,41.53,41.38,41.46,66500.0,28.3109,28.4067,28.3041,28.3588,66500.0
2007-10-30 14:15:00,41.48,41.52,41.43,41.43,44000.0,28.3725,28.3999,28.3383,28.3383,44000.0
2007-10-30 14:20:00,41.43,41.49,41.42,41.47,44100.0,28.3383,28.3793,28.3315,28.3657,44100.0
2007-10-30 14:25:00,41.47,41.47,41.42,41.43,90900.0,28.3657,28.3657,28.3315,28.3383,90900.0
2007-10-30 14:30:00,41.44,41.47,41.43,41.46,37000.0,28.3451,28.3657,28.3383,28.3588,37000.0
2007-10-30 14:35:00,41.46,41.46,41.42,41.43,81000.0,28.3588,28.3588,28.3315,28.3383,81000.0
2007-10-30 14:40:00,41.43,41.48,41.42,41.42,98800.0,28.3383,28.3725,28.3315,28.3315,98800.0
2007-10-30 14:45:00,41.43,41.43,41.41,41.42,58800.0,28.3383,28.3383,28.3246,28.3315,58800.0
2007-10-30 14:50:00,41.42,41.49,41.41,41.42,103500.0,28.3315,28.3793,28.3246,28.3315,103500.0
2007-10-30 14:55:00,41.43,41.43,41.38,41.4,66800.0,28.3383,28.3383,28.3041,28.3178,66800.0
2007-10-30 15:00:00,41.4,41.42,41.38,41.4,55400.0,28.3178,28.3315,28.3041,28.3178,55400.0
2007-10-30 15:05:00,41.39,41.39,41.36,41.38,68500.0,28.3109,28.3109,28.2904,28.3041,68500.0
2007-10-30 15:10:00,41.38,41.38,41.33,41.33,64800.0,28.3041,28.3041,28.2699,28.2699,64800.0
2007-10-30 15:15:00,41.33,41.43,41.33,41.43,63400.0,28.2699,28.3383,28.2699,28.3383,63400.0
2007-10-30 15:20:00,41.42,41.43,41.36,41.4,54400.0,28.3315,28.3383,28.2904,28.3178,54400.0
2007-10-30 15:25:00,41.4,41.44,41.35,41.35,80400.0,28.3178,28.3451,28.2836,28.2836,80400.0
2007-10-30 15:30:00,41.34,41.39,41.33,41.36,59700.0,28.2767,28.3109,28.2699,28.2904,59700.0
2007-10-30 15:35:00,41.35,41.36,41.13,41.17,146800.0,28.2836,28.2904,28.1331,28.1605,146800.0
2007-10-30 15:40:00,41.17,41.21,41.09,41.18,186600.0,28.1605,28.1878,28.1057,28.1673,186600.0
2007-10-30 15:45:00,41.19,41.23,41.15,41.2,159200.0,28.1741,28.2015,28.1468,28.181,159200.0
2007-10-30 15:50:00,41.2,41.26,41.19,41.23,147900.0,28.181,28.222,28.1741,28.2015,147900.0
2007-10-30 15:55:00,41.22,41.25,41.12,41.2,331400.0,28.1947,28.2152,28.1263,28.181,331400.0
2007-10-31 09:30:00,41.75,41.75,41.01,41.21,216700.0,28.5572,28.5572,28.051,28.1878,216700.0
2007-10-31 09:35:00,41.21,41.5,41.19,41.48,175200.0,28.1878,28.3862,28.1741,28.3725,175200.0
2007-10-31 09:40:00,41.48,41.78,41.41,41.44,172200.0,28.3725,28.5777,28.3246,28.3451,172200.0
2007-10-31 09:45:00,41.43,41.57,41.22,41.51,111800.0,28.3383,28.4341,28.1947,28.393,111800.0
2007-10-31 09:50:00,41.47,41.52,41.36,41.4,81600.0,28.3657,28.3999,28.2904,28.3178,81600.0
2007-10-31 09:55:00,41.4,41.44,41.36,41.41,65500.0,28.3178,28.3451,28.2904,28.3246,65500.0
2007-10-31 10:00:00,41.42,41.49,41.35,41.41,146400.0,28.3315,28.3793,28.2836,28.3246,146400.0
2007-10-31 10:05:00,41.41,41.5,41.4,41.48,71100.0,28.3246,28.3862,28.3178,28.3725,71100.0
2007-10-31 10:10:00,41.48,41.49,41.45,41.48,34900.0,28.3725,28.3793,28.352,28.3725,34900.0
2007-10-31 10:15:00,41.48,41.48,41.44,41.48,36400.0,28.3725,28.3725,28.3451,28.3725,36400.0
2007-10-31 10:20:00,41.48,41.7,41.46,41.65,166400.0,28.3725,28.523,28.3588,28.4888,166400.0
2007-10-31 10:25:00,41.65,41.7,41.65,41.69,48300.0,28.4888,28.523,28.4888,28.5161,48300.0
2007-10-31 10:30:00,41.69,41.69,41.62,41.65,105200.0,28.5161,28.5161,28.4683,28.4888,105200.0
2007-10-31 10:35:00,41.66,41.69,41.64,41.65,77300.0,28.4956,28.5161,28.4819,28.4888,77300.0
2007-10-31 10:40:00,41.65,41.79,41.65,41.77,164200.0,28.4888,28.5845,28.4888,28.5709,164200.0
2007-10-31 10:45:00,41.77,41.85,41.74,41.79,162500.0,28.5709,28.6256,28.5503,28.5845,162500.0
2007-10-31 10:50:00,41.79,41.86,41.79,41.85,72000.0,28.5845,28.6324,28.5845,28.6256,72000.0
2007-10-31 10:55:00,41.84,41.91,41.83,41.89,113800.0,28.6187,28.6666,28.6119,28.6529,113800.0
2007-10-31 11:00:00,41.9,41.91,41.86,41.91,194400.0,28.6598,28.6666,28.6324,28.6666,194400.0
2007-10-31 11:05:00,41.91,41.93,41.87,41.91,131900.0,28.6666,28.6803,28.6393,28.6666,131900.0
2007-10-31 11:10:00,41.91,41.97,41.91,41.94,218100.0,28.6666,28.7077,28.6666,28.6871,218100.0
2007-10-31 11:15:00,41.94,41.98,41.94,41.97,223300.0,28.6871,28.7145,28.6871,28.7077,223300.0
2007-10-31 11:20:00,41.97,42.01,41.97,42.01,453100.0,28.7077,28.735,28.7077,28.735,453100.0
2007-10-31 11:25:00,42.01,42.08,41.98,41.99,338700.0,28.735,28.7829,28.7145,28.7213,338700.0
2007-10-31 11:30:00,42.0,42.02,41.87,41.92,112000.0,28.7282,28.7419,28.6393,28.6735,112000.0
2007-10-31 11:35:00,41.92,41.95,41.87,41.87,257700.0,28.6735,28.694,28.6393,28.6393,257700.0
2007-10-31 11:40:00,41.86,41.87,41.76,41.77,152300.0,28.6324,28.6393,28.564,28.5709,152300.0
2007-10-31 11:45:00,41.76,41.76,41.61,41.72,279500.0,28.564,28.564,28.4614,28.5367,279500.0
2007-10-31 11:50:00,41.71,41.74,41.62,41.73,114300.0,28.5298,28.5503,28.4683,28.5435,114300.0
2007-10-31 11:55:00,41.72,41.79,41.71,41.75,135900.0,28.5367,28.5845,28.5298,28.5572,135900.0
2007-10-31 12:00:00,41.75,41.8,41.74,41.77,63700.0,28.5572,28.5914,28.5503,28.5709,63700.0
2007-10-31 12:05:00,41.76,41.77,41.75,41.75,39000.0,28.564,28.5709,28.5572,28.5572,39000.0
2007-10-31 12:10:00,41.75,41.79,41.72,41.78,77600.0,28.5572,28.5845,28.5367,28.5777,77600.0
2007-10-31 12:15:00,41.79,41.81,41.78,41.78,69100.0,28.5845,28.5982,28.5777,28.5777,69100.0
2007-10-31 12:20:00,41.78,41.79,41.73,41.73,239300.0,28.5777,28.5845,28.5435,28.5435,239300.0
2007-10-31 12:25:00,41.74,41.75,41.67,41.74,101600.0,28.5503,28.5572,28.5025,28.5503,101600.0
2007-10-31 12:30:00,41.74,41.75,41.69,41.72,268400.0,28.5503,28.5572,28.5161,28.5367,268400.0
2007-10-31 12:35:00,41.71,41.72,41.69,41.69,90100.0,28.5298,28.5367,28.5161,28.5161,90100.0
2007-10-31 12:40:00,41.69,41.72,41.58,41.6,241000.0,28.5161,28.5367,28.4409,28.4546,241000.0
2007-10-31 12:45:00,41.6,41.64,41.6,41.63,55900.0,28.4546,28.4819,28.4546,28.4751,55900.0
2007-10-31 12:50:00,41.63,41.67,41.62,41.62,88600.0,28.4751,28.5025,28.4683,28.4683,88600.0
2007-10-31 12:55:00,41.62,41.63,41.62,41.62,24100.0,28.4683,28.4751,28.4683,28.4683,24100.0
2007-10-31 13:00:00,41.61,41.62,41.6,41.62,33800.0,28.4614,28.4683,28.4546,28.4683,33800.0
2007-10-31 13:05:00,41.6,41.66,41.6,41.63,39800.0,28.4546,28.4956,28.4546,28.4751,39800.0
2007-10-31 13:10:00,41.62,41.63,41.58,41.6,42500.0,28.4683,28.4751,28.4409,28.4546,42500.0
2007-10-31 13:15:00,41.59,41.6,41.59,41.6,22100.0,28.4477,28.4546,28.4477,28.4546,22100.0
2007-10-31 13:20:00,41.6,41.64,41.59,41.61,66500.0,28.4546,28.4819,28.4477,28.4614,66500.0
2007-10-31 13:25:00,41.6,41.61,41.56,41.58,73600.0,28.4546,28.4614,28.4272,28.4409,73600.0
2007-10-31 13:30:00,41.58,41.59,41.57,41.59,42600.0,28.4409,28.4477,28.4341,28.4477,42600.0
2007-10-31 13:35:00,41.58,41.59,41.57,41.57,89900.0,28.4409,28.4477,28.4341,28.4341,89900.0
2007-10-31 13:40:00,41.57,41.6,41.47,41.52,243400.0,28.4341,28.4546,28.3657,28.3999,243400.0
2007-10-31 13:45:00,41.52,41.54,41.37,41.47,168700.0,28.3999,28.4135,28.2973,28.3657,168700.0
2007-10-31 13:50:00,41.45,41.54,41.39,41.44,216500.0,28.352,28.4135,28.3109,28.3451,216500.0
2007-10-31 13:55:00,41.45,41.45,41.36,41.41,101600.0,28.352,28.352,28.2904,28.3246,101600.0
2007-10-31 14:00:00,41.41,41.44,41.25,41.32,166500.0,28.3246,28.3451,28.2152,28.2631,166500.0
2007-10-31 14:05:00,41.32,41.37,40.98,41.01,236700.0,28.2631,28.2973,28.0305,28.051,236700.0
2007-10-31 14:10:00,41.01,41.32,40.9,41.29,218500.0,28.051,28.2631,27.9758,28.2425,218500.0
2007-10-31 14:15:00,41.29,41.58,40.99,41.55,197900.0,28.2425,28.4409,28.0373,28.4204,197900.0
2007-10-31 14:20:00,41.56,41.63,40.78,40.85,267100.0,28.4272,28.4751,27.8937,27.9416,267100.0
2007-10-31 14:25:00,40.85,41.31,40.78,41.19,179800.0,27.9416,28.2562,27.8937,28.1741,179800.0
2007-10-31 14:30:00,41.19,41.37,41.03,41.05,156500.0,28.1741,28.2973,28.0647,28.0784,156500.0
2007-10-31 14:35:00,41.04,41.11,40.85,41.01,160500.0,28.0715,28.1194,27.9416,28.051,160500.0
2007-10-31 14:40:00,41.01,41.35,41.0,41.35,148800.0,28.051,28.2836,28.0442,28.2836,148800.0
2007-10-31 14:45:00,41.34,41.38,41.09,41.19,220500.0,28.2767,28.3041,28.1057,28.1741,220500.0
2007-10-31 14:50:00,41.19,41.43,41.09,41.43,153700.0,28.1741,28.3383,28.1057,28.3383,153700.0
2007-10-31 14:55:00,41.43,41.54,41.25,41.3,211200.0,28.3383,28.4135,28.2152,28.2494,211200.0
2007-10-31 15:00:00,41.3,41.47,41.21,41.4,153100.0,28.2494,28.3657,28.1878,28.3178,153100.0
2007-10-31 15:05:00,41.4,41.55,41.19,41.48,177700.0,28.3178,28.4204,28.1741,28.3725,177700.0
2007-10-31 15:10:00,41.48,41.55,41.18,41.26,180500.0,28.3725,28.4204,28.1673,28.222,180500.0
2007-10-31 15:15:00,41.26,41.42,41.2,41.37,143400.0,28.222,28.3315,28.181,28.2973,143400.0
2007-10-31 15:20:00,41.37,41.48,41.03,41.19,241200.0,28.2973,28.3725,28.0647,28.1741,241200.0
2007-10-31 15:25:00,41.18,41.3,41.06,41.27,124100.0,28.1673,28.2494,28.0852,28.2289,124100.0
2007-10-31 15:30:00,41.27,41.3,41.19,41.28,113600.0,28.2289,28.2494,28.1741,28.2357,113600.0
2007-10-31 15:35:00,41.27,41.32,41.25,41.29,110400.0,28.2289,28.2631,28.2152,28.2425,110400.0
2007-10-31 15:40:00,41.29,41.52,41.28,41.45,167800.0,28.2425,28.3999,28.2357,28.352,167800.0
2007-10-31 15:45:00,41.45,41.5,41.31,41.33,166300.0,28.352,28.3862,28.2562,28.2699,166300.0
2007-10-31 15:50:00,41.33,41.5,41.25,41.5,304900.0,28.2699,28.3862,28.2152,28.3862,304900.0
2007-10-31 15:55:00,41.49,41.75,41.44,41.66,576900.0,28.3793,28.5572,28.3451,28.4956,576900.0
2007-11-01 09:30:00,40.82,41.02,40.54,40.73,590100.0,27.9211,28.0579,27.7295,27.8595,590100.0
2007-11-01 09:35:00,40.7,41.05,40.69,40.99,459900.0,27.839,28.0784,27.8321,28.0373,459900.0
2007-11-01 09:40:00,40.99,41.18,40.95,41.09,311700.0,28.0373,28.1673,28.01,28.1057,311700.0
2007-11-01 09:45:00,41.09,41.2,41.0,41.16,475000.0,28.1057,28.181,28.0442,28.1536,475000.0
2007-11-01 09:50:00,41.16,41.45,41.03,41.45,442300.0,28.1536,28.352,28.0647,28.352,442300.0
2007-11-01 09:55:00,41.44,41.75,41.42,41.5,654200.0,28.3451,28.5572,28.3315,28.3862,654200.0
2007-11-01 10:00:00,41.5,41.64,41.3,41.39,549900.0,28.3862,28.4819,28.2494,28.3109,549900.0
2007-11-01 10:05:00,41.39,41.4,40.99,41.01,433000.0,28.3109,28.3178,28.0373,28.051,433000.0
2007-11-01 10:10:00,41.01,41.14,41.0,41.12,312200.0,28.051,28.1399,28.0442,28.1263,312200.0
2007-11-01 10:15:00,41.13,41.18,41.05,41.06,149800.0,28.1331,28.1673,28.0784,28.0852,149800.0
2007-11-01 10:20:00,41.07,41.14,41.03,41.05,138600.0,28.0921,28.1399,28.0647,28.0784,138600.0
2007-11-01 10:25:00,41.03,41.09,41.0,41.01,121300.0,28.0647,28.1057,28.0442,28.051,121300.0
2007-11-01 10:30:00,41.01,41.2,41.0,41.1,199300.0,28.051,28.181,28.0442,28.1126,199300.0
2007-11-01 10:35:00,41.1,41.12,41.02,41.07,154400.0,28.1126,28.1263,28.0579,28.0921,154400.0
2007-11-01 10:40:00,41.07,41.08,40.98,41.02,195300.0,28.0921,28.0989,28.0305,28.0579,195300.0
2007-11-01 10:45:00,41.02,41.14,41.01,41.14,288300.0,28.0579,28.1399,28.051,28.1399,288300.0
2007-11-01 10:50:00,41.13,41.23,41.04,41.23,266700.0,28.1331,28.2015,28.0715,28.2015,266700.0
2007-11-01 10:55:00,41.24,41.3,41.11,41.16,266700.0,28.2083,28.2494,28.1194,28.1536,266700.0
2007-11-01 11:00:00,41.17,41.17,40.98,41.03,330900.0,28.1605,28.1605,28.0305,28.0647,330900.0
2007-11-01 11:05:00,41.03,41.08,40.97,41.02,157600.0,28.0647,28.0989,28.0237,28.0579,157600.0
2007-11-01 11:10:00,41.02,41.05,40.99,41.0,222400.0,28.0579,28.0784,28.0373,28.0442,222400.0
2007-11-01 11:15:00,40.99,41.01,40.97,40.98,173600.0,28.0373,28.051,28.0237,28.0305,173600.0
2007-11-01 11:20:00,40.97,41.02,40.95,41.01,62800.0,28.0237,28.0579,28.01,28.051,62800.0
2007-11-01 11:25:00,41.0,41.02,40.97,40.99,317900.0,28.0442,28.0579,28.0237,28.0373,317900.0
2007-11-01 11:30:00,41.0,41.01,40.89,40.9,518200.0,28.0442,28.051,27.9689,27.9758,518200.0
2007-11-01 11:35:00,40.89,40.89,40.58,40.6,410400.0,27.9689,27.9689,27.7569,27.7706,410400.0
2007-11-01 11:40:00,40.6,40.68,40.54,40.57,136300.0,27.7706,27.8253,27.7295,27.7501,136300.0
2007-11-01 11:45:00,40.57,41.0,40.56,40.84,229100.0,27.7501,28.0442,27.7432,27.9347,229100.0
2007-11-01 11:50:00,40.84,40.91,40.81,40.86,54700.0,27.9347,27.9826,27.9142,27.9484,54700.0
2007-11-01 11:55:00,40.86,40.86,40.64,40.81,126300.0,27.9484,27.9484,27.7979,27.9142,126300.0
2007-11-01 12:00:00,40.79,40.8,40.67,40.75,92700.0,27.9005,27.9074,27.8185,27.8732,92700.0
2007-11-01 12:05:00,40.76,41.0,40.76,40.81,267500.0,27.88,28.0442,27.88,27.9142,267500.0
2007-11-01 12:10:00,40.79,40.87,40.79,40.85,126100.0,27.9005,27.9553,27.9005,27.9416,126100.0
2007-11-01 12:15:00,40.84,40.87,40.82,40.85,193500.0,27.9347,27.9553,27.9211,27.9416,193500.0
2007-11-01 12:20:00,40.85,40.86,40.82,40.84,122600.0,27.9416,27.9484,27.9211,27.9347,122600.0
2007-11-01 12:25:00,40.84,40.85,40.75,40.75,123900.0,27.9347,27.9416,27.8732,27.8732,123900.0
2007-11-01 12:30:00,40.75,40.75,40.63,40.64,107400.0,27.8732,27.8732,27.7911,27.7979,107400.0
2007-11-01 12:35:00,40.64,40.67,40.59,40.63,143900.0,27.7979,27.8185,27.7637,27.7911,143900.0
2007-11-01 12:40:00,40.64,40.65,40.5,40.58,156900.0,27.7979,27.8048,27.7022,27.7569,156900.0
2007-11-01 12:45:00,40.57,40.58,40.5,40.52,151700.0,27.7501,27.7569,27.7022,27.7159,151700.0
2007-11-01 12:50:00,40.53,40.57,40.52,40.54,139000.0,27.7227,27.7501,27.7159,27.7295,139000.0
2007-11-01 12:55:00,40.54,40.68,40.54,40.68,172300.0,27.7295,27.8253,27.7295,27.8253,172300.0
2007-11-01 13:00:00,40.67,40.73,40.63,40.66,313000.0,27.8185,27.8595,27.7911,27.8116,313000.0
2007-11-01 13:05:00,40.65,40.86,40.62,40.84,295300.0,27.8048,27.9484,27.7843,27.9347,295300.0
2007-11-01 13:10:00,40.85,40.86,40.7,40.7,116900.0,27.9416,27.9484,27.839,27.839,116900.0
2007-11-01 13:15:00,40.71,40.72,40.69,40.7,59800.0,27.8458,27.8527,27.8321,27.839,59800.0
2007-11-01 13:20:00,40.7,40.71,40.68,40.69,71600.0,27.839,27.8458,27.8253,27.8321,71600.0
2007-11-01 13:25:00,40.68,40.69,40.62,40.63,102500.0,27.8253,27.8321,27.7843,27.7911,102500.0
2007-11-01 13:30:00,40.62,40.63,40.5,40.5,115500.0,27.7843,27.7911,27.7022,27.7022,115500.0
2007-11-01 13:35:00,40.5,40.51,40.44,40.46,130600.0,27.7022,27.709,27.6611,27.6748,130600.0
2007-11-01 13:40:00,40.46,40.46,40.4,40.41,108900.0,27.6748,27.6748,27.6338,27.6406,108900.0
2007-11-01 13:45:00,40.41,40.52,40.4,40.52,99100.0,27.6406,27.7159,27.6338,27.7159,99100.0
2007-11-01 13:50:00,40.52,40.66,40.51,40.66,149700.0,27.7159,27.8116,27.709,27.8116,149700.0
2007-11-01 13:55:00,40.65,40.69,40.47,40.58,244500.0,27.8048,27.8321,27.6817,27.7569,244500.0
2007-11-01 14:00:00,40.58,40.87,40.56,40.72,250800.0,27.7569,27.9553,27.7432,27.8527,250800.0
2007-11-01 14:05:00,40.72,40.84,40.71,40.8,369400.0,27.8527,27.9347,27.8458,27.9074,369400.0
2007-11-01 14:10:00,40.81,40.82,40.75,40.77,88800.0,27.9142,27.9211,27.8732,27.8869,88800.0
2007-11-01 14:15:00,40.77,40.8,40.72,40.77,129900.0,27.8869,27.9074,27.8527,27.8869,129900.0
2007-11-01 14:20:00,40.76,40.93,40.71,40.76,468400.0,27.88,27.9963,27.8458,27.88,468400.0
2007-11-01 14:25:00,40.77,40.83,40.74,40.8,106900.0,27.8869,27.9279,27.8663,27.9074,106900.0
2007-11-01 14:30:00,40.8,40.84,40.8,40.81,74900.0,27.9074,27.9347,27.9074,27.9142,74900.0
2007-11-01 14:35:00,40.82,40.88,40.8,40.83,96600.0,27.9211,27.9621,27.9074,27.9279,96600.0
2007-11-01 14:40:00,40.83,40.84,40.8,40.81,80500.0,27.9279,27.9347,27.9074,27.9142,80500.0
2007-11-01 14:45:00,40.81,40.97,40.8,40.95,176800.0,27.9142,28.0237,27.9074,28.01,176800.0
2007-11-01 14:50:00,40.95,41.01,40.95,41.0,264300.0,28.01,28.051,28.01,28.0442,264300.0
2007-11-01 14:55:00,41.0,41.02,40.97,40.99,144200.0,28.0442,28.0579,28.0237,28.0373,144200.0
2007-11-01 15:00:00,40.98,41.01,40.89,40.96,160600.0,28.0305,28.051,27.9689,28.0168,160600.0
2007-11-01 15:05:00,40.96,41.11,40.96,41.02,107000.0,28.0168,28.1194,28.0168,28.0579,107000.0
2007-11-01 15:10:00,41.03,41.11,40.95,40.97,177000.0,28.0647,28.1194,28.01,28.0237,177000.0
2007-11-01 15:15:00,40.98,41.12,40.97,41.01,376300.0,28.0305,28.1263,28.0237,28.051,376300.0
2007-11-01 15:20:00,41.01,41.01,40.86,40.94,239400.0,28.051,28.051,27.9484,28.0031,239400.0
2007-11-01 15:25:00,40.94,40.94,40.88,40.9,217800.0,28.0031,28.0031,27.9621,27.9758,217800.0
2007-11-01 15:30:00,40.89,41.03,40.74,41.01,397400.0,27.9689,28.0647,27.8663,28.051,397400.0
2007-11-01 15:35:00,41.01,41.03,40.87,40.92,174800.0,28.051,28.0647,27.9553,27.9895,174800.0
2007-11-01 15:40:00,40.92,40.99,40.89,40.96,317300.0,27.9895,28.0373,27.9689,28.0168,317300.0
2007-11-01 15:45:00,40.96,41.0,40.94,40.97,428500.0,28.0168,28.0442,28.0031,28.0237,428500.0
2007-11-01 15:50:00,40.96,41.02,40.95,41.0,516400.0,28.0168,28.0579,28.01,28.0442,516400.0
2007-11-01 15:55:00,41.0,41.14,40.95,40.95,584400.0,28.0442,28.1399,28.01,28.01,584400.0
2007-11-02 09:30:00,41.13,41.63,41.08,41.2,191100.0,28.1331,28.4751,28.0989,28.181,191100.0
2007-11-02 09:35:00,41.19,41.2,40.92,41.08,194400.0,28.1741,28.181,27.9895,28.0989,194400.0
2007-11-02 09:40:00,41.06,41.25,41.04,41.08,222000.0,28.0852,28.2152,28.0715,28.0989,222000.0
2007-11-02 09:45:00,41.08,41.1,41.0,41.01,135900.0,28.0989,28.1126,28.0442,28.051,135900.0
2007-11-02 09:50:00,41.01,41.16,40.94,40.96,225900.0,28.051,28.1536,28.0031,28.0168,225900.0
2007-11-02 09:55:00,40.96,41.35,40.96,41.33,371900.0,28.0168,28.2836,28.0168,28.2699,371900.0
2007-11-02 10:00:00,41.33,41.38,41.05,41.2,219900.0,28.2699,28.3041,28.0784,28.181,219900.0
2007-11-02 10:05:00,41.2,41.26,41.06,41.22,309500.0,28.181,28.222,28.0852,28.1947,309500.0
2007-11-02 10:10:00,41.21,41.24,41.01,41.08,236800.0,28.1878,28.2083,28.051,28.0989,236800.0
2007-11-02 10:15:00,41.08,41.13,40.9,40.95,215500.0,28.0989,28.1331,27.9758,28.01,215500.0
2007-11-02 10:20:00,40.96,41.15,40.95,41.07,207800.0,28.0168,28.1468,28.01,28.0921,207800.0
2007-11-02 10:25:00,41.08,41.2,41.07,41.2,137600.0,28.0989,28.181,28.0921,28.181,137600.0
2007-11-02 10:30:00,41.2,41.39,41.19,41.37,204600.0,28.181,28.3109,28.1741,28.2973,204600.0
2007-11-02 10:35:00,41.38,41.49,41.29,41.36,175700.0,28.3041,28.3793,28.2425,28.2904,175700.0
2007-11-02 10:40:00,41.36,41.41,41.05,41.28,298300.0,28.2904,28.3246,28.0784,28.2357,298300.0
2007-11-02 10:45:00,41.27,41.29,41.12,41.12,129200.0,28.2289,28.2425,28.1263,28.1263,129200.0
2007-11-02 10:50:00,41.13,41.2,41.0,41.19,234300.0,28.1331,28.181,28.0442,28.1741,234300.0
2007-11-02 10:55:00,41.19,41.29,41.18,41.26,166100.0,28.1741,28.2425,28.1673,28.222,166100.0
2007-11-02 11:00:00,41.25,41.29,41.11,41.27,171600.0,28.2152,28.2425,28.1194,28.2289,171600.0
2007-11-02 11:05:00,41.27,41.27,41.1,41.15,113900.0,28.2289,28.2289,28.1126,28.1468,113900.0
2007-11-02 11:10:00,41.14,41.26,41.13,41.24,128400.0,28.1399,28.222,28.1331,28.2083,128400.0
2007-11-02 11:15:00,41.25,41.28,41.1,41.16,92300.0,28.2152,28.2357,28.1126,28.1536,92300.0
2007-11-02 11:20:00,41.16,41.22,41.02,41.05,262800.0,28.1536,28.1947,28.0579,28.0784,262800.0
2007-11-02 11:25:00,41.06,41.1,41.0,41.03,185700.0,28.0852,28.1126,28.0442,28.0647,185700.0
2007-11-02 11:30:00,41.04,41.24,41.02,41.22,182600.0,28.0715,28.2083,28.0579,28.1947,182600.0
2007-11-02 11:35:00,41.22,41.29,41.19,41.26,181400.0,28.1947,28.2425,28.1741,28.222,181400.0
2007-11-02 11:40:00,41.25,41.36,41.2,41.25,175500.0,28.2152,28.2904,28.181,28.2152,175500.0
2007-11-02 11:45:00,41.25,41.35,41.22,41.29,127600.0,28.2152,28.2836,28.1947,28.2425,127600.0
2007-11-02 11:50:00,41.3,41.47,41.28,41.42,156800.0,28.2494,28.3657,28.2357,28.3315,156800.0
2007-11-02 11:55:00,41.42,41.48,41.36,41.37,145900.0,28.3315,28.3725,28.2904,28.2973,145900.0
2007-11-02 12:00:00,41.39,41.46,41.37,41.39,217200.0,28.3109,28.3588,28.2973,28.3109,217200.0
2007-11-02 12:05:00,41.39,41.45,41.18,41.19,182500.0,28.3109,28.352,28.1673,28.1741,182500.0
2007-11-02 12:10:00,41.19,41.43,41.09,41.41,271800.0,28.1741,28.3383,28.1057,28.3246,271800.0
2007-11-02 12:15:00,41.41,41.42,41.32,41.33,139400.0,28.3246,28.3315,28.2631,28.2699,139400.0
2007-11-02 12:20:00,41.31,41.34,41.16,41.16,148700.0,28.2562,28.2767,28.1536,28.1536,148700.0
2007-11-02 12:25:00,41.17,41.2,41.07,41.2,123600.0,28.1605,28.181,28.0921,28.181,123600.0
2007-11-02 12:30:00,41.2,41.33,41.18,41.21,91000.0,28.181,28.2699,28.1673,28.1878,91000.0
2007-11-02 12:35:00,41.2,41.4,41.19,41.38,92900.0,28.181,28.3178,28.1741,28.3041,92900.0
2007-11-02 12:40:00,41.38,41.53,41.3,41.52,130300.0,28.3041,28.4067,28.2494,28.3999,130300.0
2007-11-02 12:45:00,41.52,41.6,41.45,41.58,157600.0,28.3999,28.4546,28.352,28.4409,157600.0
2007-11-02 12:50:00,41.59,41.62,41.54,41.61,146000.0,28.4477,28.4683,28.4135,28.4614,146000.0
2007-11-02 12:55:00,41.61,41.71,41.6,41.65,228600.0,28.4614,28.5298,28.4546,28.4888,228600.0
2007-11-02 13:00:00,41.64,41.68,41.42,41.5,420300.0,28.4819,28.5093,28.3315,28.3862,420300.0
2007-11-02 13:05:00,41.5,41.72,41.49,41.72,113600.0,28.3862,28.5367,28.3793,28.5367,113600.0
2007-11-02 13:10:00,41.71,41.77,41.65,41.67,143600.0,28.5298,28.5709,28.4888,28.5025,143600.0
2007-11-02 13:15:00,41.67,41.67,41.59,41.67,62700.0,28.5025,28.5025,28.4477,28.5025,62700.0
2007-11-02 13:20:00,41.67,41.79,41.61,41.7,136400.0,28.5025,28.5845,28.4614,28.523,136400.0
2007-11-02 13:25:00,41.7,41.79,41.68,41.77,92100.0,28.523,28.5845,28.5093,28.5709,92100.0
2007-11-02 13:30:00,41.77,41.77,41.63,41.66,105600.0,28.5709,28.5709,28.4751,28.4956,105600.0
2007-11-02 13:35:00,41.66,41.77,41.65,41.67,170400.0,28.4956,28.5709,28.4888,28.5025,170400.0
2007-11-02 13:40:00,41.67,41.7,41.54,41.61,82300.0,28.5025,28.523,28.4135,28.4614,82300.0
2007-11-02 13:45:00,41.61,41.65,41.51,41.55,91000.0,28.4614,28.4888,28.393,28.4204,91000.0
2007-11-02 13:50:00,41.56,41.62,41.49,41.5,95500.0,28.4272,28.4683,28.3793,28.3862,95500.0
2007-11-02 13:55:00,41.51,41.63,41.37,41.45,154800.0,28.393,28.4751,28.2973,28.352,154800.0
2007-11-02 14:00:00,41.46,41.64,41.46,41.61,58100.0,28.3588,28.4819,28.3588,28.4614,58100.0
2007-11-02 14:05:00,41.6,41.62,41.53,41.61,61000.0,28.4546,28.4683,28.4067,28.4614,61000.0
2007-11-02 14:10:00,41.61,41.67,41.55,41.64,54900.0,28.4614,28.5025,28.4204,28.4819,54900.0
2007-11-02 14:15:00,41.64,41.64,41.53,41.62,98000.0,28.4819,28.4819,28.4067,28.4683,98000.0
2007-11-02 14:20:00,41.63,41.81,41.62,41.77,233100.0,28.4751,28.5982,28.4683,28.5709,233100.0
2007-11-02 14:25:00,41.77,41.8,41.72,41.76,117400.0,28.5709,28.5914,28.5367,28.564,117400.0
2007-11-02 14:30:00,41.75,41.79,41.69,41.72,77400.0,28.5572,28.5845,28.5161,28.5367,77400.0
2007-11-02 14:35:00,41.72,41.72,41.43,41.54,218500.0,28.5367,28.5367,28.3383,28.4135,218500.0
2007-11-02 14:40:00,41.55,41.59,41.51,41.58,96500.0,28.4204,28.4477,28.393,28.4409,96500.0
2007-11-02 14:45:00,41.58,41.6,41.54,41.58,74100.0,28.4409,28.4546,28.4135,28.4409,74100.0
2007-11-02 14:50:00,41.58,41.63,41.49,41.59,95100.0,28.4409,28.4751,28.3793,28.4477,95100.0
2007-11-02 14:55:00,41.6,41.73,41.47,41.56,104500.0,28.4546,28.5435,28.3657,28.4272,104500.0
2007-11-02 15:00:00,41.56,41.63,41.44,41.56,175300.0,28.4272,28.4751,28.3451,28.4272,175300.0
2007-11-02 15:05:00,41.55,41.62,41.55,41.61,93100.0,28.4204,28.4683,28.4204,28.4614,93100.0
2007-11-02 15:10:00,41.6,41.62,41.55,41.61,135700.0,28.4546,28.4683,28.4204,28.4614,135700.0
2007-11-02 15:15:00,41.61,41.68,41.6,41.65,142600.0,28.4614,28.5093,28.4546,28.4888,142600.0
2007-11-02 15:20:00,41.64,41.68,41.58,41.63,125800.0,28.4819,28.5093,28.4409,28.4751,125800.0
2007-11-02 15:25:00,41.63,41.7,41.59,41.6,134500.0,28.4751,28.523,28.4477,28.4546,134500.0
2007-11-02 15:30:00,41.6,41.66,41.56,41.6,252400.0,28.4546,28.4956,28.4272,28.4546,252400.0
2007-11-02 15:35:00,41.6,41.66,41.57,41.58,142400.0,28.4546,28.4956,28.4341,28.4409,142400.0
2007-11-02 15:40:00,41.57,41.66,41.55,41.65,162600.0,28.4341,28.4956,28.4204,28.4888,162600.0
2007-11-02 15:45:00,41.65,41.75,41.6,41.61,189000.0,28.4888,28.5572,28.4546,28.4614,189000.0
2007-11-02 15:50:00,41.61,41.75,41.59,41.69,260500.0,28.4614,28.5572,28.4477,28.5161,260500.0
2007-11-02 15:55:00,41.69,41.8,41.68,41.79,318200.0,28.5161,28.5914,28.5093,28.5845,318200.0
2007-11-05 09:30:00,41.75,41.75,41.36,41.74,157400.0,28.5572,28.5572,28.2904,28.5503,157400.0
2007-11-05 09:35:00,41.74,41.76,41.61,41.72,110600.0,28.5503,28.564,28.4614,28.5367,110600.0
2007-11-05 09:40:00,41.73,41.74,41.56,41.6,127400.0,28.5435,28.5503,28.4272,28.4546,127400.0
2007-11-05 09:45:00,41.61,41.61,41.5,41.53,135800.0,28.4614,28.4614,28.3862,28.4067,135800.0
2007-11-05 09:50:00,41.53,41.65,41.45,41.57,100200.0,28.4067,28.4888,28.352,28.4341,100200.0
2007-11-05 09:55:00,41.57,41.7,41.5,41.58,76800.0,28.4341,28.523,28.3862,28.4409,76800.0
2007-11-05 10:00:00,41.57,41.64,41.45,41.49,113500.0,28.4341,28.4819,28.352,28.3793,113500.0
2007-11-05 10:05:00,41.48,41.57,41.46,41.46,50600.0,28.3725,28.4341,28.3588,28.3588,50600.0
2007-11-05 10:10:00,41.46,41.54,41.42,41.49,98400.0,28.3588,28.4135,28.3315,28.3793,98400.0
2007-11-05 10:15:00,41.49,41.5,41.34,41.34,100300.0,28.3793,28.3862,28.2767,28.2767,100300.0
2007-11-05 10:20:00,41.34,41.46,41.32,41.45,46600.0,28.2767,28.3588,28.2631,28.352,46600.0
2007-11-05 10:25:00,41.44,41.5,41.43,41.45,66100.0,28.3451,28.3862,28.3383,28.352,66100.0
2007-11-05 10:30:00,41.45,41.46,41.36,41.41,56800.0,28.352,28.3588,28.2904,28.3246,56800.0
2007-11-05 10:35:00,41.4,41.6,41.4,41.54,85200.0,28.3178,28.4546,28.3178,28.4135,85200.0
2007-11-05 10:40:00,41.53,41.65,41.5,41.63,103800.0,28.4067,28.4888,28.3862,28.4751,103800.0
2007-11-05 10:45:00,41.63,41.68,41.59,41.6,82600.0,28.4751,28.5093,28.4477,28.4546,82600.0
2007-11-05 10:50:00,41.59,41.7,41.56,41.7,59800.0,28.4477,28.523,28.4272,28.523,59800.0
2007-11-05 10:55:00,41.69,41.71,41.58,41.58,53500.0,28.5161,28.5298,28.4409,28.4409,53500.0
2007-11-05 11:00:00,41.58,41.63,41.49,41.55,104600.0,28.4409,28.4751,28.3793,28.4204,104600.0
2007-11-05 11:05:00,41.55,41.65,41.51,41.61,39700.0,28.4204,28.4888,28.393,28.4614,39700.0
2007-11-05 11:10:00,41.61,41.62,41.55,41.6,46200.0,28.4614,28.4683,28.4204,28.4546,46200.0
2007-11-05 11:15:00,41.6,41.63,41.59,41.63,36900.0,28.4546,28.4751,28.4477,28.4751,36900.0
2007-11-05 11:20:00,41.63,41.65,41.6,41.62,50300.0,28.4751,28.4888,28.4546,28.4683,50300.0
2007-11-05 11:25:00,41.61,41.64,41.6,41.62,41000.0,28.4614,28.4819,28.4546,28.4683,41000.0
2007-11-05 11:30:00,41.63,41.65,41.63,41.64,33200.0,28.4751,28.4888,28.4751,28.4819,33200.0
2007-11-05 11:35:00,41.63,41.65,41.63,41.64,36900.0,28.4751,28.4888,28.4751,28.4819,36900.0
2007-11-05 11:40:00,41.64,41.75,41.64,41.74,93500.0,28.4819,28.5572,28.4819,28.5503,93500.0
2007-11-05 11:45:00,41.74,41.78,41.72,41.78,93500.0,28.5503,28.5777,28.5367,28.5777,93500.0
2007-11-05 11:50:00,41.77,41.78,41.75,41.75,66600.0,28.5709,28.5777,28.5572,28.5572,66600.0
2007-11-05 11:55:00,41.75,41.77,41.75,41.76,28300.0,28.5572,28.5709,28.5572,28.564,28300.0
2007-11-05 12:00:00,41.76,41.79,41.66,41.66,64900.0,28.564,28.5845,28.4956,28.4956,64900.0
2007-11-05 12:05:00,41.67,41.67,41.55,41.62,71700.0,28.5025,28.5025,28.4204,28.4683,71700.0
2007-11-05 12:10:00,41.62,41.63,41.54,41.56,61100.0,28.4683,28.4751,28.4135,28.4272,61100.0
2007-11-05 12:15:00,41.56,41.64,41.55,41.63,32300.0,28.4272,28.4819,28.4204,28.4751,32300.0
2007-11-05 12:20:00,41.63,41.66,41.55,41.56,57800.0,28.4751,28.4956,28.4204,28.4272,57800.0
2007-11-05 12:25:00,41.56,41.61,41.54,41.61,41600.0,28.4272,28.4614,28.4135,28.4614,41600.0
2007-11-05 12:30:00,41.6,41.62,41.58,41.61,16600.0,28.4546,28.4683,28.4409,28.4614,16600.0
2007-11-05 12:35:00,41.61,41.73,41.6,41.73,40700.0,28.4614,28.5435,28.4546,28.5435,40700.0
2007-11-05 12:40:00,41.73,41.73,41.61,41.61,37100.0,28.5435,28.5435,28.4614,28.4614,37100.0
2007-11-05 12:45:00,41.6,41.77,41.49,41.51,116600.0,28.4546,28.5709,28.3793,28.393,116600.0
2007-11-05 12:50:00,41.51,41.51,41.49,41.49,92700.0,28.393,28.393,28.3793,28.3793,92700.0
2007-11-05 12:55:00,41.49,41.51,41.45,41.49,78900.0,28.3793,28.393,28.352,28.3793,78900.0
2007-11-05 13:00:00,41.49,41.58,41.47,41.55,53400.0,28.3793,28.4409,28.3657,28.4204,53400.0
2007-11-05 13:05:00,41.55,41.57,41.5,41.5,35800.0,28.4204,28.4341,28.3862,28.3862,35800.0
2007-11-05 13:10:00,41.5,41.53,41.47,41.51,24300.0,28.3862,28.4067,28.3657,28.393,24300.0
2007-11-05 13:15:00,41.51,41.51,41.42,41.44,45900.0,28.393,28.393,28.3315,28.3451,45900.0
2007-11-05 13:20:00,41.45,41.47,41.38,41.44,77200.0,28.352,28.3657,28.3041,28.3451,77200.0
2007-11-05 13:25:00,41.44,41.45,41.39,41.4,41800.0,28.3451,28.352,28.3109,28.3178,41800.0
2007-11-05 13:30:00,41.4,41.44,41.38,41.41,53300.0,28.3178,28.3451,28.3041,28.3246,53300.0
2007-11-05 13:35:00,41.41,41.43,41.3,41.38,64900.0,28.3246,28.3383,28.2494,28.3041,64900.0
2007-11-05 13:40:00,41.39,41.48,41.39,41.41,56400.0,28.3109,28.3725,28.3109,28.3246,56400.0
2007-11-05 13:45:00,41.4,41.46,41.3,41.35,91900.0,28.3178,28.3588,28.2494,28.2836,91900.0
2007-11-05 13:50:00,41.34,41.34,41.2,41.2,190100.0,28.2767,28.2767,28.181,28.181,190100.0
2007-11-05 13:55:00,41.21,41.3,41.17,41.3,148800.0,28.1878,28.2494,28.1605,28.2494,148800.0
2007-11-05 14:00:00,41.29,41.39,41.27,41.3,104800.0,28.2425,28.3109,28.2289,28.2494,104800.0
2007-11-05 14:05:00,41.29,41.4,41.24,41.37,72100.0,28.2425,28.3178,28.2083,28.2973,72100.0
2007-11-05 14:10:00,41.36,41.4,41.29,41.35,134100.0,28.2904,28.3178,28.2425,28.2836,134100.0
2007-11-05 14:15:00,41.34,41.41,41.27,41.27,87200.0,28.2767,28.3246,28.2289,28.2289,87200.0
2007-11-05 14:20:00,41.26,41.28,41.13,41.15,112900.0,28.222,28.2357,28.1331,28.1468,112900.0
2007-11-05 14:25:00,41.16,41.16,41.07,41.14,112200.0,28.1536,28.1536,28.0921,28.1399,112200.0
2007-11-05 14:30:00,41.13,41.17,41.0,41.02,85000.0,28.1331,28.1605,28.0442,28.0579,85000.0
2007-11-05 14:35:00,41.04,41.15,41.0,41.12,118300.0,28.0715,28.1468,28.0442,28.1263,118300.0
2007-11-05 14:40:00,41.11,41.2,41.1,41.2,40400.0,28.1194,28.181,28.1126,28.181,40400.0
2007-11-05 14:45:00,41.19,41.25,41.15,41.17,66400.0,28.1741,28.2152,28.1468,28.1605,66400.0
2007-11-05 14:50:00,41.18,41.25,41.17,41.18,51400.0,28.1673,28.2152,28.1605,28.1673,51400.0
2007-11-05 14:55:00,41.19,41.25,41.17,41.21,45900.0,28.1741,28.2152,28.1605,28.1878,45900.0
2007-11-05 15:00:00,41.2,41.24,41.16,41.2,42900.0,28.181,28.2083,28.1536,28.181,42900.0
2007-11-05 15:05:00,41.21,41.5,41.21,41.34,132500.0,28.1878,28.3862,28.1878,28.2767,132500.0
2007-11-05 15:10:00,41.33,41.34,41.24,41.29,193300.0,28.2699,28.2767,28.2083,28.2425,193300.0
2007-11-05 15:15:00,41.29,41.45,41.29,41.37,135000.0,28.2425,28.352,28.2425,28.2973,135000.0
2007-11-05 15:20:00,41.37,41.52,41.37,41.48,182200.0,28.2973,28.3999,28.2973,28.3725,182200.0
2007-11-05 15:25:00,41.48,41.48,41.37,41.39,121600.0,28.3725,28.3725,28.2973,28.3109,121600.0
2007-11-05 15:30:00,41.39,41.5,41.39,41.49,89100.0,28.3109,28.3862,28.3109,28.3793,89100.0
2007-11-05 15:35:00,41.49,41.58,41.48,41.54,105600.0,28.3793,28.4409,28.3725,28.4135,105600.0
2007-11-05 15:40:00,41.54,41.54,41.35,41.36,92300.0,28.4135,28.4135,28.2836,28.2904,92300.0
2007-11-05 15:45:00,41.37,41.42,41.32,41.36,106700.0,28.2973,28.3315,28.2631,28.2904,106700.0
2007-11-05 15:50:00,41.36,41.48,41.35,41.46,112900.0,28.2904,28.3725,28.2836,28.3588,112900.0
2007-11-05 15:55:00,41.46,41.46,41.35,41.35,207100.0,28.3588,28.3588,28.2836,28.2836,207100.0
2007-11-06 09:30:00,41.38,41.38,40.6,40.88,388200.0,28.3041,28.3041,27.7706,27.9621,388200.0
2007-11-06 09:35:00,40.88,41.15,40.79,40.91,281600.0,27.9621,28.1468,27.9005,27.9826,281600.0
2007-11-06 09:40:00,40.91,41.0,40.68,40.74,185500.0,27.9826,28.0442,27.8253,27.8663,185500.0
2007-11-06 09:45:00,40.74,40.77,40.72,40.76,138900.0,27.8663,27.8869,27.8527,27.88,138900.0
2007-11-06 09:50:00,40.76,41.03,40.76,40.95,171600.0,27.88,28.0647,27.88,28.01,171600.0
2007-11-06 09:55:00,40.94,41.14,40.94,41.09,169300.0,28.0031,28.1399,28.0031,28.1057,169300.0
2007-11-06 10:00:00,41.09,41.1,41.02,41.03,116300.0,28.1057,28.1126,28.0579,28.0647,116300.0
2007-11-06 10:05:00,41.02,41.03,41.0,41.0,123600.0,28.0579,28.0647,28.0442,28.0442,123600.0
2007-11-06 10:10:00,41.01,41.06,41.0,41.04,153700.0,28.051,28.0852,28.0442,28.0715,153700.0
2007-11-06 10:15:00,41.05,41.24,41.05,41.22,96000.0,28.0784,28.2083,28.0784,28.1947,96000.0
2007-11-06 10:20:00,41.23,41.23,41.02,41.09,171900.0,28.2015,28.2015,28.0579,28.1057,171900.0
2007-11-06 10:25:00,41.09,41.14,40.99,41.1,183800.0,28.1057,28.1399,28.0373,28.1126,183800.0
2007-11-06 10:30:00,41.1,41.11,40.97,40.98,151100.0,28.1126,28.1194,28.0237,28.0305,151100.0
2007-11-06 10:35:00,40.98,41.07,40.96,41.06,169000.0,28.0305,28.0921,28.0168,28.0852,169000.0
2007-11-06 10:40:00,41.06,41.15,41.06,41.13,154500.0,28.0852,28.1468,28.0852,28.1331,154500.0
2007-11-06 10:45:00,41.13,41.14,41.04,41.05,115400.0,28.1331,28.1399,28.0715,28.0784,115400.0
2007-11-06 10:50:00,41.04,41.15,41.0,41.12,142100.0,28.0715,28.1468,28.0442,28.1263,142100.0
2007-11-06 10:55:00,41.12,41.16,41.03,41.13,169200.0,28.1263,28.1536,28.0647,28.1331,169200.0
2007-11-06 11:00:00,41.13,41.13,41.0,41.02,216200.0,28.1331,28.1331,28.0442,28.0579,216200.0
2007-11-06 11:05:00,41.01,41.11,40.93,41.1,184700.0,28.051,28.1194,27.9963,28.1126,184700.0
2007-11-06 11:10:00,41.09,41.16,41.07,41.07,140200.0,28.1057,28.1536,28.0921,28.0921,140200.0
2007-11-06 11:15:00,41.07,41.12,41.05,41.11,105300.0,28.0921,28.1263,28.0784,28.1194,105300.0
2007-11-06 11:20:00,41.1,41.11,41.06,41.09,135900.0,28.1126,28.1194,28.0852,28.1057,135900.0
2007-11-06 11:25:00,41.1,41.1,41.04,41.05,83800.0,28.1126,28.1126,28.0715,28.0784,83800.0
2007-11-06 11:30:00,41.06,41.07,41.0,41.02,127200.0,28.0852,28.0921,28.0442,28.0579,127200.0
2007-11-06 11:35:00,41.01,41.02,41.0,41.02,98700.0,28.051,28.0579,28.0442,28.0579,98700.0
2007-11-06 11:40:00,41.01,41.04,40.94,40.95,238900.0,28.051,28.0715,28.0031,28.01,238900.0
2007-11-06 11:45:00,40.95,40.95,40.87,40.87,92900.0,28.01,28.01,27.9553,27.9553,92900.0
2007-11-06 11:50:00,40.87,41.1,40.86,41.0,134800.0,27.9553,28.1126,27.9484,28.0442,134800.0
2007-11-06 11:55:00,41.0,41.06,40.91,40.95,89500.0,28.0442,28.0852,27.9826,28.01,89500.0
2007-11-06 12:00:00,40.95,40.96,40.87,40.89,111400.0,28.01,28.0168,27.9553,27.9689,111400.0
2007-11-06 12:05:00,40.89,40.9,40.84,40.86,72600.0,27.9689,27.9758,27.9347,27.9484,72600.0
2007-11-06 12:10:00,40.87,40.98,40.82,40.98,97700.0,27.9553,28.0305,27.9211,28.0305,97700.0
2007-11-06 12:15:00,40.98,41.04,40.92,41.04,84500.0,28.0305,28.0715,27.9895,28.0715,84500.0
2007-11-06 12:20:00,41.03,41.03,40.93,40.95,70200.0,28.0647,28.0647,27.9963,28.01,70200.0
2007-11-06 12:25:00,40.95,40.98,40.94,40.95,36400.0,28.01,28.0305,28.0031,28.01,36400.0
2007-11-06 12:30:00,40.95,40.99,40.91,40.92,38000.0,28.01,28.0373,27.9826,27.9895,38000.0
2007-11-06 12:35:00,40.92,40.98,40.9,40.96,35600.0,27.9895,28.0305,27.9758,28.0168,35600.0
2007-11-06 12:40:00,40.95,40.95,40.88,40.91,34500.0,28.01,28.01,27.9621,27.9826,34500.0
2007-11-06 12:45:00,40.92,40.97,40.92,40.92,47400.0,27.9895,28.0237,27.9895,27.9895,47400.0
2007-11-06 12:50:00,40.92,40.95,40.91,40.95,29600.0,27.9895,28.01,27.9826,28.01,29600.0
2007-11-06 12:55:00,40.93,41.01,40.93,40.98,46300.0,27.9963,28.051,27.9963,28.0305,46300.0
2007-11-06 13:00:00,40.98,41.07,40.98,41.06,26900.0,28.0305,28.0921,28.0305,28.0852,26900.0
2007-11-06 13:05:00,41.06,41.13,41.06,41.09,27300.0,28.0852,28.1331,28.0852,28.1057,27300.0
2007-11-06 13:10:00,41.1,41.22,41.07,41.13,110300.0,28.1126,28.1947,28.0921,28.1331,110300.0
2007-11-06 13:15:00,41.12,41.19,41.12,41.18,70100.0,28.1263,28.1741,28.1263,28.1673,70100.0
2007-11-06 13:20:00,41.17,41.24,41.16,41.24,42700.0,28.1605,28.2083,28.1536,28.2083,42700.0
2007-11-06 13:25:00,41.24,41.28,41.12,41.15,115500.0,28.2083,28.2357,28.1263,28.1468,115500.0
2007-11-06 13:30:00,41.16,41.26,41.14,41.26,36800.0,28.1536,28.222,28.1399,28.222,36800.0
2007-11-06 13:35:00,41.25,41.32,41.18,41.31,85200.0,28.2152,28.2631,28.1673,28.2562,85200.0
2007-11-06 13:40:00,41.3,41.35,41.26,41.35,38300.0,28.2494,28.2836,28.222,28.2836,38300.0
2007-11-06 13:45:00,41.34,41.35,41.32,41.34,20400.0,28.2767,28.2836,28.2631,28.2767,20400.0
2007-11-06 13:50:00,41.34,41.4,41.29,41.38,67900.0,28.2767,28.3178,28.2425,28.3041,67900.0
2007-11-06 13:55:00,41.38,41.4,41.3,41.3,43400.0,28.3041,28.3178,28.2494,28.2494,43400.0
2007-11-06 14:00:00,41.31,41.37,41.29,41.37,40600.0,28.2562,28.2973,28.2425,28.2973,40600.0
2007-11-06 14:05:00,41.36,41.38,41.24,41.29,54000.0,28.2904,28.3041,28.2083,28.2425,54000.0
2007-11-06 14:10:00,41.3,41.37,41.28,41.37,40400.0,28.2494,28.2973,28.2357,28.2973,40400.0
2007-11-06 14:15:00,41.36,41.38,41.32,41.38,45200.0,28.2904,28.3041,28.2631,28.3041,45200.0
2007-11-06 14:20:00,41.38,41.44,41.26,41.41,139900.0,28.3041,28.3451,28.222,28.3246,139900.0
2007-11-06 14:25:00,41.41,41.44,41.35,41.42,99600.0,28.3246,28.3451,28.2836,28.3315,99600.0
2007-11-06 14:30:00,41.41,41.42,41.32,41.33,107700.0,28.3246,28.3315,28.2631,28.2699,107700.0
2007-11-06 14:35:00,41.33,41.4,41.32,41.33,60100.0,28.2699,28.3178,28.2631,28.2699,60100.0
2007-11-06 14:40:00,41.33,41.34,41.31,41.34,38000.0,28.2699,28.2767,28.2562,28.2767,38000.0
2007-11-06 14:45:00,41.34,41.36,41.3,41.32,89500.0,28.2767,28.2904,28.2494,28.2631,89500.0
2007-11-06 14:50:00,41.32,41.35,41.3,41.34,50800.0,28.2631,28.2836,28.2494,28.2767,50800.0
2007-11-06 14:55:00,41.35,41.36,41.32,41.33,50600.0,28.2836,28.2904,28.2631,28.2699,50600.0
2007-11-06 15:00:00,41.33,41.44,41.33,41.4,34900.0,28.2699,28.3451,28.2699,28.3178,34900.0
2007-11-06 15:05:00,41.4,41.44,41.37,41.42,45700.0,28.3178,28.3451,28.2973,28.3315,45700.0
2007-11-06 15:10:00,41.43,41.49,41.43,41.46,70600.0,28.3383,28.3793,28.3383,28.3588,70600.0
2007-11-06 15:15:00,41.45,41.6,41.45,41.58,93700.0,28.352,28.4546,28.352,28.4409,93700.0
2007-11-06 15:20:00,41.59,41.59,41.49,41.55,82800.0,28.4477,28.4477,28.3793,28.4204,82800.0
2007-11-06 15:25:00,41.55,41.59,41.46,41.59,69000.0,28.4204,28.4477,28.3588,28.4477,69000.0
2007-11-06 15:30:00,41.57,41.58,41.53,41.54,46000.0,28.4341,28.4409,28.4067,28.4135,46000.0
2007-11-06 15:35:00,41.54,41.55,41.46,41.55,78400.0,28.4135,28.4204,28.3588,28.4204,78400.0
2007-11-06 15:40:00,41.54,41.65,41.54,41.63,116100.0,28.4135,28.4888,28.4135,28.4751,116100.0
2007-11-06 15:45:00,41.62,41.7,41.61,41.7,169400.0,28.4683,28.523,28.4614,28.523,169400.0
2007-11-06 15:50:00,41.7,41.77,41.69,41.75,231000.0,28.523,28.5709,28.5161,28.5572,231000.0
2007-11-06 15:55:00,41.75,41.81,41.74,41.8,241600.0,28.5572,28.5982,28.5503,28.5914,241600.0
2007-11-07 09:30:00,41.35,41.9,41.35,41.7,186100.0,28.2836,28.6598,28.2836,28.523,186100.0
2007-11-07 09:35:00,41.69,41.72,41.64,41.66,111700.0,28.5161,28.5367,28.4819,28.4956,111700.0
2007-11-07 09:40:00,41.66,41.77,41.58,41.72,125200.0,28.4956,28.5709,28.4409,28.5367,125200.0
2007-11-07 09:45:00,41.72,41.98,41.6,41.94,159500.0,28.5367,28.7145,28.4546,28.6871,159500.0
2007-11-07 09:50:00,41.95,41.97,41.85,41.91,135700.0,28.694,28.7077,28.6256,28.6666,135700.0
2007-11-07 09:55:00,41.9,41.99,41.85,41.97,81900.0,28.6598,28.7213,28.6256,28.7077,81900.0
2007-11-07 10:00:00,41.98,42.19,41.95,42.14,229600.0,28.7145,28.8581,28.694,28.8239,229600.0
2007-11-07 10:05:00,42.14,42.24,42.12,42.2,174500.0,28.8239,28.8923,28.8103,28.865,174500.0
2007-11-07 10:10:00,42.2,42.36,42.2,42.33,190600.0,28.865,28.9744,28.865,28.9539,190600.0
2007-11-07 10:15:00,42.34,42.44,42.23,42.29,209000.0,28.9607,29.0291,28.8855,28.9265,209000.0
2007-11-07 10:20:00,42.29,42.29,42.16,42.17,102200.0,28.9265,28.9265,28.8376,28.8445,102200.0
2007-11-07 10:25:00,42.18,42.3,42.15,42.26,127300.0,28.8513,28.9334,28.8308,28.906,127300.0
2007-11-07 10:30:00,42.26,42.33,42.15,42.16,131400.0,28.906,28.9539,28.8308,28.8376,131400.0
2007-11-07 10:35:00,42.16,42.17,41.94,42.0,121300.0,28.8376,28.8445,28.6871,28.7282,121300.0
2007-11-07 10:40:00,41.99,42.07,41.99,42.01,84600.0,28.7213,28.7761,28.7213,28.735,84600.0
2007-11-07 10:45:00,42.01,42.08,41.98,42.08,74100.0,28.735,28.7829,28.7145,28.7829,74100.0
2007-11-07 10:50:00,42.08,42.22,42.08,42.2,131900.0,28.7829,28.8787,28.7829,28.865,131900.0
2007-11-07 10:55:00,42.2,42.2,42.15,42.19,72300.0,28.865,28.865,28.8308,28.8581,72300.0
2007-11-07 11:00:00,42.18,42.23,42.09,42.09,113600.0,28.8513,28.8855,28.7897,28.7897,113600.0
2007-11-07 11:05:00,42.1,42.14,42.06,42.08,85800.0,28.7966,28.8239,28.7692,28.7829,85800.0
2007-11-07 11:10:00,42.08,42.3,42.03,42.04,860200.0,28.7829,28.9334,28.7487,28.7555,860200.0
2007-11-07 11:15:00,42.04,42.1,42.04,42.08,100200.0,28.7555,28.7966,28.7555,28.7829,100200.0
2007-11-07 11:20:00,42.07,42.07,41.94,42.0,136800.0,28.7761,28.7761,28.6871,28.7282,136800.0
2007-11-07 11:25:00,42.0,42.02,41.91,42.0,171000.0,28.7282,28.7419,28.6666,28.7282,171000.0
2007-11-07 11:30:00,42.01,42.02,41.99,42.0,82900.0,28.735,28.7419,28.7213,28.7282,82900.0
2007-11-07 11:35:00,42.0,42.01,41.97,41.99,38100.0,28.7282,28.735,28.7077,28.7213,38100.0
2007-11-07 11:40:00,42.0,42.02,41.98,41.99,42000.0,28.7282,28.7419,28.7145,28.7213,42000.0
2007-11-07 11:45:00,42.01,42.01,41.98,42.0,56500.0,28.735,28.735,28.7145,28.7282,56500.0
2007-11-07 11:50:00,41.99,42.1,41.99,42.09,58900.0,28.7213,28.7966,28.7213,28.7897,58900.0
2007-11-07 11:55:00,42.09,42.14,42.08,42.1,78200.0,28.7897,28.8239,28.7829,28.7966,78200.0
2007-11-07 12:00:00,42.1,42.1,42.02,42.04,90500.0,28.7966,28.7966,28.7419,28.7555,90500.0
2007-11-07 12:05:00,42.05,42.06,41.98,42.0,138600.0,28.7624,28.7692,28.7145,28.7282,138600.0
2007-11-07 12:10:00,41.99,42.0,41.95,41.96,67100.0,28.7213,28.7282,28.694,28.7008,67100.0
2007-11-07 12:15:00,41.96,41.96,41.91,41.91,67500.0,28.7008,28.7008,28.6666,28.6666,67500.0
2007-11-07 12:20:00,41.91,41.97,41.9,41.96,46400.0,28.6666,28.7077,28.6598,28.7008,46400.0
2007-11-07 12:25:00,41.97,42.02,41.94,42.0,221300.0,28.7077,28.7419,28.6871,28.7282,221300.0
2007-11-07 12:30:00,42.0,42.09,41.98,41.98,108200.0,28.7282,28.7897,28.7145,28.7145,108200.0
2007-11-07 12:35:00,42.0,42.0,41.9,41.93,111400.0,28.7282,28.7282,28.6598,28.6803,111400.0
2007-11-07 12:40:00,41.94,41.94,41.86,41.87,81100.0,28.6871,28.6871,28.6324,28.6393,81100.0
2007-11-07 12:45:00,41.87,41.87,41.71,41.73,137100.0,28.6393,28.6393,28.5298,28.5435,137100.0
2007-11-07 12:50:00,41.73,41.78,41.66,41.7,162100.0,28.5435,28.5777,28.4956,28.523,162100.0
2007-11-07 12:55:00,41.7,41.75,41.69,41.71,85400.0,28.523,28.5572,28.5161,28.5298,85400.0
2007-11-07 13:00:00,41.71,41.84,41.7,41.81,83000.0,28.5298,28.6187,28.523,28.5982,83000.0
2007-11-07 13:05:00,41.81,41.99,41.81,41.99,85500.0,28.5982,28.7213,28.5982,28.7213,85500.0
2007-11-07 13:10:00,41.98,42.02,41.9,41.9,72000.0,28.7145,28.7419,28.6598,28.6598,72000.0
2007-11-07 13:15:00,41.9,41.91,41.59,41.6,191100.0,28.6598,28.6666,28.4477,28.4546,191100.0
2007-11-07 13:20:00,41.61,41.72,41.58,41.62,170800.0,28.4614,28.5367,28.4409,28.4683,170800.0
2007-11-07 13:25:00,41.63,41.7,41.6,41.66,121900.0,28.4751,28.523,28.4546,28.4956,121900.0
2007-11-07 13:30:00,41.66,41.83,41.65,41.83,83800.0,28.4956,28.6119,28.4888,28.6119,83800.0
2007-11-07 13:35:00,41.83,41.86,41.77,41.78,48000.0,28.6119,28.6324,28.5709,28.5777,48000.0
2007-11-07 13:40:00,41.78,41.8,41.71,41.74,68500.0,28.5777,28.5914,28.5298,28.5503,68500.0
2007-11-07 13:45:00,41.74,41.79,41.71,41.77,54400.0,28.5503,28.5845,28.5298,28.5709,54400.0
2007-11-07 13:50:00,41.77,41.86,41.77,41.83,158600.0,28.5709,28.6324,28.5709,28.6119,158600.0
2007-11-07 13:55:00,41.83,41.97,41.78,41.95,40200.0,28.6119,28.7077,28.5777,28.694,40200.0
2007-11-07 14:00:00,41.93,41.96,41.89,41.94,41600.0,28.6803,28.7008,28.6529,28.6871,41600.0
2007-11-07 14:05:00,41.95,41.97,41.81,41.93,86700.0,28.694,28.7077,28.5982,28.6803,86700.0
2007-11-07 14:10:00,41.92,42.02,41.9,42.0,95000.0,28.6735,28.7419,28.6598,28.7282,95000.0
2007-11-07 14:15:00,42.0,42.08,41.99,42.06,57000.0,28.7282,28.7829,28.7213,28.7692,57000.0
2007-11-07 14:20:00,42.06,42.09,42.02,42.04,58500.0,28.7692,28.7897,28.7419,28.7555,58500.0
2007-11-07 14:25:00,42.05,42.12,41.98,42.11,109200.0,28.7624,28.8103,28.7145,28.8034,109200.0
2007-11-07 14:30:00,42.1,42.15,42.07,42.1,116200.0,28.7966,28.8308,28.7761,28.7966,116200.0
2007-11-07 14:35:00,42.11,42.12,41.95,41.99,180700.0,28.8034,28.8103,28.694,28.7213,180700.0
2007-11-07 14:40:00,41.99,42.04,41.95,42.02,115700.0,28.7213,28.7555,28.694,28.7419,115700.0
2007-11-07 14:45:00,42.02,42.08,41.99,42.0,159100.0,28.7419,28.7829,28.7213,28.7282,159100.0
2007-11-07 14:50:00,42.0,42.02,41.94,41.94,90300.0,28.7282,28.7419,28.6871,28.6871,90300.0
2007-11-07 14:55:00,41.95,41.98,41.88,41.94,96100.0,28.694,28.7145,28.6461,28.6871,96100.0
2007-11-07 15:00:00,41.95,41.96,41.85,41.86,89700.0,28.694,28.7008,28.6256,28.6324,89700.0
2007-11-07 15:05:00,41.85,41.97,41.85,41.95,169400.0,28.6256,28.7077,28.6256,28.694,169400.0
2007-11-07 15:10:00,41.95,42.0,41.93,41.99,127900.0,28.694,28.7282,28.6803,28.7213,127900.0
2007-11-07 15:15:00,42.0,42.01,41.97,42.0,147900.0,28.7282,28.735,28.7077,28.7282,147900.0
2007-11-07 15:20:00,42.0,42.03,41.96,41.96,197100.0,28.7282,28.7487,28.7008,28.7008,197100.0
2007-11-07 15:25:00,41.97,41.97,41.85,41.89,210400.0,28.7077,28.7077,28.6256,28.6529,210400.0
2007-11-07 15:30:00,41.9,41.95,41.89,41.93,169100.0,28.6598,28.694,28.6529,28.6803,169100.0
2007-11-07 15:35:00,41.93,41.94,41.83,41.85,191200.0,28.6803,28.6871,28.6119,28.6256,191200.0
2007-11-07 15:40:00,41.86,41.93,41.8,41.9,366700.0,28.6324,28.6803,28.5914,28.6598,366700.0
2007-11-07 15:45:00,41.9,41.92,41.88,41.88,197900.0,28.6598,28.6735,28.6461,28.6461,197900.0
2007-11-07 15:50:00,41.88,41.89,41.66,41.67,219900.0,28.6461,28.6529,28.4956,28.5025,219900.0
2007-11-07 15:55:00,41.66,41.72,41.59,41.59,365600.0,28.4956,28.5367,28.4477,28.4477,365600.0
2007-11-08 09:30:00,41.68,41.9,41.59,41.64,225000.0,28.5093,28.6598,28.4477,28.4819,225000.0
2007-11-08 09:35:00,41.64,41.67,41.51,41.52,145800.0,28.4819,28.5025,28.393,28.3999,145800.0
2007-11-08 09:40:00,41.53,41.53,41.45,41.45,77200.0,28.4067,28.4067,28.352,28.352,77200.0
2007-11-08 09:45:00,41.45,41.81,41.44,41.76,169200.0,28.352,28.5982,28.3451,28.564,169200.0
2007-11-08 09:50:00,41.75,41.78,41.5,41.57,118000.0,28.5572,28.5777,28.3862,28.4341,118000.0
2007-11-08 09:55:00,41.6,41.7,41.52,41.66,102000.0,28.4546,28.523,28.3999,28.4956,102000.0
2007-11-08 10:00:00,41.65,41.65,41.39,41.4,172600.0,28.4888,28.4888,28.3109,28.3178,172600.0
2007-11-08 10:05:00,41.4,41.71,41.25,41.6,213000.0,28.3178,28.5298,28.2152,28.4546,213000.0
2007-11-08 10:10:00,41.58,41.63,41.45,41.48,123700.0,28.4409,28.4751,28.352,28.3725,123700.0
2007-11-08 10:15:00,41.47,41.78,41.43,41.71,190700.0,28.3657,28.5777,28.3383,28.5298,190700.0
2007-11-08 10:20:00,41.72,41.74,41.6,41.62,203400.0,28.5367,28.5503,28.4546,28.4683,203400.0
2007-11-08 10:25:00,41.63,41.64,41.42,41.47,110400.0,28.4751,28.4819,28.3315,28.3657,110400.0
2007-11-08 10:30:00,41.46,41.48,41.4,41.46,235500.0,28.3588,28.3725,28.3178,28.3588,235500.0
2007-11-08 10:35:00,41.45,41.5,41.3,41.34,103500.0,28.352,28.3862,28.2494,28.2767,103500.0
2007-11-08 10:40:00,41.34,41.48,41.34,41.47,98700.0,28.2767,28.3725,28.2767,28.3657,98700.0
2007-11-08 10:45:00,41.46,41.49,41.42,41.47,113200.0,28.3588,28.3793,28.3315,28.3657,113200.0
2007-11-08 10:50:00,41.46,41.5,41.41,41.47,160400.0,28.3588,28.3862,28.3246,28.3657,160400.0
2007-11-08 10:55:00,41.47,41.59,41.44,41.56,66400.0,28.3657,28.4477,28.3451,28.4272,66400.0
2007-11-08 11:00:00,41.55,41.57,41.45,41.46,107600.0,28.4204,28.4341,28.352,28.3588,107600.0
2007-11-08 11:05:00,41.45,41.52,41.45,41.49,94400.0,28.352,28.3999,28.352,28.3793,94400.0
2007-11-08 11:10:00,41.49,41.53,41.46,41.47,106400.0,28.3793,28.4067,28.3588,28.3657,106400.0
2007-11-08 11:15:00,41.47,41.55,41.45,41.45,190900.0,28.3657,28.4204,28.352,28.352,190900.0
2007-11-08 11:20:00,41.45,41.45,41.3,41.31,87000.0,28.352,28.352,28.2494,28.2562,87000.0
2007-11-08 11:25:00,41.31,41.35,41.25,41.3,96400.0,28.2562,28.2836,28.2152,28.2494,96400.0
2007-11-08 11:30:00,41.3,41.43,41.28,41.39,113200.0,28.2494,28.3383,28.2357,28.3109,113200.0
2007-11-08 11:35:00,41.39,41.53,41.38,41.5,257400.0,28.3109,28.4067,28.3041,28.3862,257400.0
2007-11-08 11:40:00,41.5,41.61,41.49,41.6,127900.0,28.3862,28.4614,28.3793,28.4546,127900.0
2007-11-08 11:45:00,41.59,41.69,41.57,41.57,98700.0,28.4477,28.5161,28.4341,28.4341,98700.0
2007-11-08 11:50:00,41.57,41.73,41.56,41.7,101100.0,28.4341,28.5435,28.4272,28.523,101100.0
2007-11-08 11:55:00,41.71,41.73,41.63,41.7,73500.0,28.5298,28.5435,28.4751,28.523,73500.0
2007-11-08 12:00:00,41.69,41.74,41.66,41.66,120100.0,28.5161,28.5503,28.4956,28.4956,120100.0
2007-11-08 12:05:00,41.67,41.69,41.54,41.6,76600.0,28.5025,28.5161,28.4135,28.4546,76600.0
2007-11-08 12:10:00,41.61,41.65,41.49,41.5,141900.0,28.4614,28.4888,28.3793,28.3862,141900.0
2007-11-08 12:15:00,41.49,41.5,41.28,41.38,130100.0,28.3793,28.3862,28.2357,28.3041,130100.0
2007-11-08 12:20:00,41.38,41.54,41.33,41.52,92800.0,28.3041,28.4135,28.2699,28.3999,92800.0
2007-11-08 12:25:00,41.5,41.7,41.5,41.64,79900.0,28.3862,28.523,28.3862,28.4819,79900.0
2007-11-08 12:30:00,41.66,41.84,41.66,41.83,140100.0,28.4956,28.6187,28.4956,28.6119,140100.0
2007-11-08 12:35:00,41.82,41.87,41.61,41.72,119400.0,28.6051,28.6393,28.4614,28.5367,119400.0
2007-11-08 12:40:00,41.74,41.74,41.57,41.63,96100.0,28.5503,28.5503,28.4341,28.4751,96100.0
2007-11-08 12:45:00,41.69,41.77,41.58,41.71,188100.0,28.5161,28.5709,28.4409,28.5298,188100.0
2007-11-08 12:50:00,41.71,41.8,41.58,41.73,161900.0,28.5298,28.5914,28.4409,28.5435,161900.0
2007-11-08 12:55:00,41.73,41.83,41.61,41.8,99500.0,28.5435,28.6119,28.4614,28.5914,99500.0
2007-11-08 13:00:00,41.79,41.81,41.48,41.73,143400.0,28.5845,28.5982,28.3725,28.5435,143400.0
2007-11-08 13:05:00,41.71,41.73,41.5,41.55,104500.0,28.5298,28.5435,28.3862,28.4204,104500.0
2007-11-08 13:10:00,41.54,41.71,41.52,41.54,126700.0,28.4135,28.5298,28.3999,28.4135,126700.0
2007-11-08 13:15:00,41.54,41.87,41.52,41.79,116400.0,28.4135,28.6393,28.3999,28.5845,116400.0
2007-11-08 13:20:00,41.76,41.82,41.66,41.68,83500.0,28.564,28.6051,28.4956,28.5093,83500.0
2007-11-08 13:25:00,41.67,41.8,41.67,41.71,112700.0,28.5025,28.5914,28.5025,28.5298,112700.0
2007-11-08 13:30:00,41.69,41.84,41.67,41.75,86400.0,28.5161,28.6187,28.5025,28.5572,86400.0
2007-11-08 13:35:00,41.77,41.8,41.66,41.78,72400.0,28.5709,28.5914,28.4956,28.5777,72400.0
2007-11-08 13:40:00,41.79,41.87,41.64,41.81,104900.0,28.5845,28.6393,28.4819,28.5982,104900.0
2007-11-08 13:45:00,41.81,41.82,41.74,41.76,101600.0,28.5982,28.6051,28.5503,28.564,101600.0
2007-11-08 13:50:00,41.76,41.84,41.73,41.77,78700.0,28.564,28.6187,28.5435,28.5709,78700.0
2007-11-08 13:55:00,41.78,41.9,41.72,41.89,74500.0,28.5777,28.6598,28.5367,28.6529,74500.0
2007-11-08 14:00:00,41.9,41.95,41.86,41.92,86900.0,28.6598,28.694,28.6324,28.6735,86900.0
2007-11-08 14:05:00,41.92,41.94,41.79,41.82,73200.0,28.6735,28.6871,28.5845,28.6051,73200.0
2007-11-08 14:10:00,41.82,41.83,41.74,41.75,60800.0,28.6051,28.6119,28.5503,28.5572,60800.0
2007-11-08 14:15:00,41.75,41.78,41.7,41.7,92000.0,28.5572,28.5777,28.523,28.523,92000.0
2007-11-08 14:20:00,41.7,41.8,41.68,41.8,92200.0,28.523,28.5914,28.5093,28.5914,92200.0
2007-11-08 14:25:00,41.8,41.8,41.74,41.75,87500.0,28.5914,28.5914,28.5503,28.5572,87500.0
2007-11-08 14:30:00,41.75,41.9,41.73,41.87,185100.0,28.5572,28.6598,28.5435,28.6393,185100.0
2007-11-08 14:35:00,41.87,41.87,41.71,41.75,147400.0,28.6393,28.6393,28.5298,28.5572,147400.0
2007-11-08 14:40:00,41.74,41.82,41.74,41.81,97100.0,28.5503,28.6051,28.5503,28.5982,97100.0
2007-11-08 14:45:00,41.8,41.94,41.76,41.93,133500.0,28.5914,28.6871,28.564,28.6803,133500.0
2007-11-08 14:50:00,41.93,41.94,41.77,41.81,96500.0,28.6803,28.6871,28.5709,28.5982,96500.0
2007-11-08 14:55:00,41.81,41.99,41.8,41.99,149900.0,28.5982,28.7213,28.5914,28.7213,149900.0
2007-11-08 15:00:00,41.99,42.0,41.92,41.97,403100.0,28.7213,28.7282,28.6735,28.7077,403100.0
2007-11-08 15:05:00,41.97,42.0,41.84,41.84,246800.0,28.7077,28.7282,28.6187,28.6187,246800.0
2007-11-08 15:10:00,41.84,41.85,41.74,41.78,203800.0,28.6187,28.6256,28.5503,28.5777,203800.0
2007-11-08 15:15:00,41.78,41.92,41.78,41.92,85000.0,28.5777,28.6735,28.5777,28.6735,85000.0
2007-11-08 15:20:00,41.91,42.0,41.91,42.0,249300.0,28.6666,28.7282,28.6666,28.7282,249300.0
2007-11-08 15:25:00,41.99,42.01,41.95,41.99,286300.0,28.7213,28.735,28.694,28.7213,286300.0
2007-11-08 15:30:00,41.99,42.03,41.91,41.95,142200.0,28.7213,28.7487,28.6666,28.694,142200.0
2007-11-08 15:35:00,41.95,42.0,41.94,41.98,219700.0,28.694,28.7282,28.6871,28.7145,219700.0
2007-11-08 15:40:00,41.98,42.26,41.98,42.22,328200.0,28.7145,28.906,28.7145,28.8787,328200.0
2007-11-08 15:45:00,42.22,42.26,42.13,42.16,200600.0,28.8787,28.906,28.8171,28.8376,200600.0
2007-11-08 15:50:00,42.16,42.2,42.13,42.2,203800.0,28.8376,28.865,28.8171,28.865,203800.0
2007-11-08 15:55:00,42.2,42.21,42.05,42.14,289200.0,28.865,28.8718,28.7624,28.8239,289200.0
2007-11-09 09:30:00,42.38,42.38,41.8,41.87,133200.0,28.9881,28.9881,28.5914,28.6393,133200.0
2007-11-09 09:35:00,41.87,41.98,41.86,41.98,95700.0,28.6393,28.7145,28.6324,28.7145,95700.0
2007-11-09 09:40:00,41.98,42.34,41.95,42.05,226300.0,28.7145,28.9607,28.694,28.7624,226300.0
2007-11-09 09:45:00,42.01,42.3,41.95,42.25,118400.0,28.735,28.9334,28.694,28.8992,118400.0
2007-11-09 09:50:00,42.25,42.25,42.04,42.05,96400.0,28.8992,28.8992,28.7555,28.7624,96400.0
2007-11-09 09:55:00,42.05,42.14,41.95,41.95,151400.0,28.7624,28.8239,28.694,28.694,151400.0
2007-11-09 10:00:00,41.95,41.97,41.82,41.93,218100.0,28.694,28.7077,28.6051,28.6803,218100.0
2007-11-09 10:05:00,41.93,42.0,41.9,41.92,142500.0,28.6803,28.7282,28.6598,28.6735,142500.0
2007-11-09 10:10:00,41.91,42.05,41.9,41.97,171100.0,28.6666,28.7624,28.6598,28.7077,171100.0
2007-11-09 10:15:00,41.96,42.07,41.9,42.06,105000.0,28.7008,28.7761,28.6598,28.7692,105000.0
2007-11-09 10:20:00,42.07,42.08,41.92,41.96,88300.0,28.7761,28.7829,28.6735,28.7008,88300.0
2007-11-09 10:25:00,41.97,42.06,41.97,42.0,75400.0,28.7077,28.7692,28.7077,28.7282,75400.0
2007-11-09 10:30:00,42.01,42.02,41.86,41.86,68300.0,28.735,28.7419,28.6324,28.6324,68300.0
2007-11-09 10:35:00,41.87,41.98,41.85,41.93,105900.0,28.6393,28.7145,28.6256,28.6803,105900.0
2007-11-09 10:40:00,41.92,41.95,41.82,41.84,74400.0,28.6735,28.694,28.6051,28.6187,74400.0
2007-11-09 10:45:00,41.84,41.85,41.74,41.79,98400.0,28.6187,28.6256,28.5503,28.5845,98400.0
2007-11-09 10:50:00,41.79,41.86,41.77,41.84,100400.0,28.5845,28.6324,28.5709,28.6187,100400.0
2007-11-09 10:55:00,41.84,41.99,41.84,41.98,100600.0,28.6187,28.7213,28.6187,28.7145,100600.0
2007-11-09 11:00:00,41.99,42.08,41.87,41.91,140700.0,28.7213,28.7829,28.6393,28.6666,140700.0
2007-11-09 11:05:00,41.9,41.96,41.75,41.75,87600.0,28.6598,28.7008,28.5572,28.5572,87600.0
2007-11-09 11:10:00,41.75,41.85,41.75,41.8,251000.0,28.5572,28.6256,28.5572,28.5914,251000.0
2007-11-09 11:15:00,41.8,41.85,41.77,41.83,150400.0,28.5914,28.6256,28.5709,28.6119,150400.0
2007-11-09 11:20:00,41.83,41.88,41.83,41.84,94400.0,28.6119,28.6461,28.6119,28.6187,94400.0
2007-11-09 11:25:00,41.84,41.87,41.82,41.83,143200.0,28.6187,28.6393,28.6051,28.6119,143200.0
2007-11-09 11:30:00,41.83,41.99,41.83,41.87,74700.0,28.6119,28.7213,28.6119,28.6393,74700.0
2007-11-09 11:35:00,41.88,41.9,41.85,41.88,80000.0,28.6461,28.6598,28.6256,28.6461,80000.0
2007-11-09 11:40:00,41.88,41.96,41.8,41.86,84100.0,28.6461,28.7008,28.5914,28.6324,84100.0
2007-11-09 11:45:00,41.87,42.06,41.85,41.98,80500.0,28.6393,28.7692,28.6256,28.7145,80500.0
2007-11-09 11:50:00,41.98,42.07,41.91,41.97,65800.0,28.7145,28.7761,28.6666,28.7077,65800.0
2007-11-09 11:55:00,41.98,42.14,41.91,42.13,59300.0,28.7145,28.8239,28.6666,28.8171,59300.0
2007-11-09 12:00:00,42.13,42.13,41.98,41.99,46800.0,28.8171,28.8171,28.7145,28.7213,46800.0
2007-11-09 12:05:00,42.0,42.02,41.95,42.01,55600.0,28.7282,28.7419,28.694,28.735,55600.0
2007-11-09 12:10:00,42.01,42.03,41.91,41.91,83900.0,28.735,28.7487,28.6666,28.6666,83900.0
2007-11-09 12:15:00,41.91,41.95,41.82,41.94,69000.0,28.6666,28.694,28.6051,28.6871,69000.0
2007-11-09 12:20:00,41.95,42.03,41.94,41.95,87900.0,28.694,28.7487,28.6871,28.694,87900.0
2007-11-09 12:25:00,41.95,41.99,41.92,41.96,74700.0,28.694,28.7213,28.6735,28.7008,74700.0
2007-11-09 12:30:00,41.95,42.04,41.92,41.95,98700.0,28.694,28.7555,28.6735,28.694,98700.0
2007-11-09 12:35:00,41.95,42.05,41.94,41.98,133000.0,28.694,28.7624,28.6871,28.7145,133000.0
2007-11-09 12:40:00,41.98,42.06,41.98,41.99,88600.0,28.7145,28.7692,28.7145,28.7213,88600.0
2007-11-09 12:45:00,41.99,42.04,41.86,41.86,116600.0,28.7213,28.7555,28.6324,28.6324,116600.0
2007-11-09 12:50:00,41.87,41.89,41.81,41.82,120100.0,28.6393,28.6529,28.5982,28.6051,120100.0
2007-11-09 12:55:00,41.82,41.86,41.81,41.84,104700.0,28.6051,28.6324,28.5982,28.6187,104700.0
2007-11-09 13:00:00,41.84,41.85,41.78,41.8,80200.0,28.6187,28.6256,28.5777,28.5914,80200.0
2007-11-09 13:05:00,41.8,41.82,41.75,41.76,70200.0,28.5914,28.6051,28.5572,28.564,70200.0
2007-11-09 13:10:00,41.76,41.79,41.75,41.78,76100.0,28.564,28.5845,28.5572,28.5777,76100.0
2007-11-09 13:15:00,41.78,41.96,41.78,41.96,86600.0,28.5777,28.7008,28.5777,28.7008,86600.0
2007-11-09 13:20:00,41.96,41.98,41.89,41.97,82100.0,28.7008,28.7145,28.6529,28.7077,82100.0
2007-11-09 13:25:00,41.97,41.97,41.84,41.9,67400.0,28.7077,28.7077,28.6187,28.6598,67400.0
2007-11-09 13:30:00,41.89,41.95,41.84,41.86,63900.0,28.6529,28.694,28.6187,28.6324,63900.0
2007-11-09 13:35:00,41.85,41.88,41.81,41.86,72400.0,28.6256,28.6461,28.5982,28.6324,72400.0
2007-11-09 13:40:00,41.87,41.91,41.87,41.88,49300.0,28.6393,28.6666,28.6393,28.6461,49300.0
2007-11-09 13:45:00,41.87,41.93,41.87,41.9,74300.0,28.6393,28.6803,28.6393,28.6598,74300.0
2007-11-09 13:50:00,41.91,41.91,41.89,41.9,55500.0,28.6666,28.6666,28.6529,28.6598,55500.0
2007-11-09 13:55:00,41.89,41.9,41.8,41.83,69900.0,28.6529,28.6598,28.5914,28.6119,69900.0
2007-11-09 14:00:00,41.83,41.83,41.78,41.82,117600.0,28.6119,28.6119,28.5777,28.6051,117600.0
2007-11-09 14:05:00,41.82,41.85,41.75,41.78,135000.0,28.6051,28.6256,28.5572,28.5777,135000.0
2007-11-09 14:10:00,41.78,41.8,41.66,41.76,164100.0,28.5777,28.5914,28.4956,28.564,164100.0
2007-11-09 14:15:00,41.75,41.79,41.71,41.79,147400.0,28.5572,28.5845,28.5298,28.5845,147400.0
2007-11-09 14:20:00,41.79,41.79,41.73,41.76,169600.0,28.5845,28.5845,28.5435,28.564,169600.0
2007-11-09 14:25:00,41.76,41.87,41.76,41.8,219000.0,28.564,28.6393,28.564,28.5914,219000.0
2007-11-09 14:30:00,41.8,41.82,41.77,41.82,183600.0,28.5914,28.6051,28.5709,28.6051,183600.0
2007-11-09 14:35:00,41.81,41.83,41.78,41.79,119300.0,28.5982,28.6119,28.5777,28.5845,119300.0
2007-11-09 14:40:00,41.79,41.89,41.78,41.82,167000.0,28.5845,28.6529,28.5777,28.6051,167000.0
2007-11-09 14:45:00,41.82,41.84,41.77,41.8,135900.0,28.6051,28.6187,28.5709,28.5914,135900.0
2007-11-09 14:50:00,41.79,41.8,41.75,41.75,125600.0,28.5845,28.5914,28.5572,28.5572,125600.0
2007-11-09 14:55:00,41.76,41.77,41.73,41.76,100000.0,28.564,28.5709,28.5435,28.564,100000.0
2007-11-09 15:00:00,41.75,41.8,41.75,41.76,90200.0,28.5572,28.5914,28.5572,28.564,90200.0
2007-11-09 15:05:00,41.77,41.83,41.76,41.81,89900.0,28.5709,28.6119,28.564,28.5982,89900.0
2007-11-09 15:10:00,41.81,41.84,41.79,41.82,90100.0,28.5982,28.6187,28.5845,28.6051,90100.0
2007-11-09 15:15:00,41.83,41.92,41.81,41.9,186500.0,28.6119,28.6735,28.5982,28.6598,186500.0
2007-11-09 15:20:00,41.89,41.92,41.85,41.9,145900.0,28.6529,28.6735,28.6256,28.6598,145900.0
2007-11-09 15:25:00,41.9,41.93,41.89,41.92,104100.0,28.6598,28.6803,28.6529,28.6735,104100.0
2007-11-09 15:30:00,41.93,41.93,41.83,41.83,153100.0,28.6803,28.6803,28.6119,28.6119,153100.0
2007-11-09 15:35:00,41.84,41.84,41.76,41.83,203900.0,28.6187,28.6187,28.564,28.6119,203900.0
2007-11-09 15:40:00,41.82,41.84,41.76,41.81,291700.0,28.6051,28.6187,28.564,28.5982,291700.0
2007-11-09 15:45:00,41.81,41.83,41.75,41.75,244700.0,28.5982,28.6119,28.5572,28.5572,244700.0
2007-11-09 15:50:00,41.75,41.76,41.59,41.59,329200.0,28.5572,28.564,28.4477,28.4477,329200.0
2007-11-09 15:55:00,41.59,41.67,41.47,41.5,440800.0,28.4477,28.5025,28.3657,28.3862,440800.0
2007-11-12 09:30:00,41.4,41.6,41.4,41.6,6200.0,28.3178,28.4546,28.3178,28.4546,6200.0
2007-11-12 09:35:00,41.6,41.82,41.6,41.82,259800.0,28.4546,28.6051,28.4546,28.6051,259800.0
2007-11-12 09:40:00,41.83,41.88,41.66,41.7,201000.0,28.6119,28.6461,28.4956,28.523,201000.0
2007-11-12 09:45:00,41.69,41.84,41.65,41.67,159200.0,28.5161,28.6187,28.4888,28.5025,159200.0
2007-11-12 09:50:00,41.66,41.75,41.62,41.62,248800.0,28.4956,28.5572,28.4683,28.4683,248800.0
2007-11-12 09:55:00,41.63,41.75,41.59,41.63,198400.0,28.4751,28.5572,28.4477,28.4751,198400.0
2007-11-12 10:00:00,41.63,41.68,41.57,41.57,63000.0,28.4751,28.5093,28.4341,28.4341,63000.0
2007-11-12 10:05:00,41.57,41.65,41.47,41.48,108800.0,28.4341,28.4888,28.3657,28.3725,108800.0
2007-11-12 10:10:00,41.49,41.56,41.48,41.49,102600.0,28.3793,28.4272,28.3725,28.3793,102600.0
2007-11-12 10:15:00,41.49,41.56,41.48,41.55,73800.0,28.3793,28.4272,28.3725,28.4204,73800.0
2007-11-12 10:20:00,41.56,41.6,41.54,41.57,93100.0,28.4272,28.4546,28.4135,28.4341,93100.0
2007-11-12 10:25:00,41.56,41.59,41.44,41.45,124400.0,28.4272,28.4477,28.3451,28.352,124400.0
2007-11-12 10:30:00,41.45,41.51,41.42,41.44,170700.0,28.352,28.393,28.3315,28.3451,170700.0
2007-11-12 10:35:00,41.45,41.48,41.42,41.47,125800.0,28.352,28.3725,28.3315,28.3657,125800.0
2007-11-12 10:40:00,41.47,41.76,41.47,41.64,170000.0,28.3657,28.564,28.3657,28.4819,170000.0
2007-11-12 10:45:00,41.63,41.64,41.49,41.52,200900.0,28.4751,28.4819,28.3793,28.3999,200900.0
2007-11-12 10:50:00,41.53,41.57,41.52,41.52,38000.0,28.4067,28.4341,28.3999,28.3999,38000.0
2007-11-12 10:55:00,41.53,41.61,41.52,41.6,51500.0,28.4067,28.4614,28.3999,28.4546,51500.0
2007-11-12 11:00:00,41.59,41.62,41.51,41.53,96800.0,28.4477,28.4683,28.393,28.4067,96800.0
2007-11-12 11:05:00,41.54,41.55,41.45,41.49,213200.0,28.4135,28.4204,28.352,28.3793,213200.0
2007-11-12 11:10:00,41.47,41.62,41.47,41.58,83700.0,28.3657,28.4683,28.3657,28.4409,83700.0
2007-11-12 11:15:00,41.59,41.66,41.53,41.64,78200.0,28.4477,28.4956,28.4067,28.4819,78200.0
2007-11-12 11:20:00,41.63,41.65,41.54,41.57,70700.0,28.4751,28.4888,28.4135,28.4341,70700.0
2007-11-12 11:25:00,41.57,41.67,41.57,41.63,96800.0,28.4341,28.5025,28.4341,28.4751,96800.0
2007-11-12 11:30:00,41.64,41.75,41.63,41.75,91100.0,28.4819,28.5572,28.4751,28.5572,91100.0
2007-11-12 11:35:00,41.74,41.81,41.72,41.81,122900.0,28.5503,28.5982,28.5367,28.5982,122900.0
2007-11-12 11:40:00,41.8,41.82,41.77,41.79,51900.0,28.5914,28.6051,28.5709,28.5845,51900.0
2007-11-12 11:45:00,41.79,41.8,41.74,41.75,137900.0,28.5845,28.5914,28.5503,28.5572,137900.0
2007-11-12 11:50:00,41.74,41.75,41.67,41.67,68100.0,28.5503,28.5572,28.5025,28.5025,68100.0
2007-11-12 11:55:00,41.67,41.69,41.6,41.6,58100.0,28.5025,28.5161,28.4546,28.4546,58100.0
2007-11-12 12:00:00,41.61,41.67,41.6,41.66,124500.0,28.4614,28.5025,28.4546,28.4956,124500.0
2007-11-12 12:05:00,41.66,41.67,41.61,41.62,341400.0,28.4956,28.5025,28.4614,28.4683,341400.0
2007-11-12 12:10:00,41.63,41.64,41.58,41.62,89200.0,28.4751,28.4819,28.4409,28.4683,89200.0
2007-11-12 12:15:00,41.62,41.78,41.62,41.77,48600.0,28.4683,28.5777,28.4683,28.5709,48600.0
2007-11-12 12:20:00,41.78,41.85,41.73,41.79,93800.0,28.5777,28.6256,28.5435,28.5845,93800.0
2007-11-12 12:25:00,41.79,41.84,41.76,41.84,68800.0,28.5845,28.6187,28.564,28.6187,68800.0
2007-11-12 12:30:00,41.84,41.95,41.84,41.89,70900.0,28.6187,28.694,28.6187,28.6529,70900.0
2007-11-12 12:35:00,41.9,41.95,41.89,41.92,82600.0,28.6598,28.694,28.6529,28.6735,82600.0
2007-11-12 12:40:00,41.92,41.93,41.9,41.92,41100.0,28.6735,28.6803,28.6598,28.6735,41100.0
2007-11-12 12:45:00,41.93,41.95,41.87,41.89,130100.0,28.6803,28.694,28.6393,28.6529,130100.0
2007-11-12 12:50:00,41.89,41.93,41.86,41.87,83700.0,28.6529,28.6803,28.6324,28.6393,83700.0
2007-11-12 12:55:00,41.86,41.88,41.82,41.86,54000.0,28.6324,28.6461,28.6051,28.6324,54000.0
2007-11-12 13:00:00,41.85,41.86,41.77,41.81,133000.0,28.6256,28.6324,28.5709,28.5982,133000.0
2007-11-12 13:05:00,41.81,41.88,41.81,41.85,83500.0,28.5982,28.6461,28.5982,28.6256,83500.0
2007-11-12 13:10:00,41.86,41.89,41.82,41.84,73900.0,28.6324,28.6529,28.6051,28.6187,73900.0
2007-11-12 13:15:00,41.85,41.85,41.8,41.8,113300.0,28.6256,28.6256,28.5914,28.5914,113300.0
2007-11-12 13:20:00,41.8,41.82,41.79,41.82,76600.0,28.5914,28.6051,28.5845,28.6051,76600.0
2007-11-12 13:25:00,41.81,41.86,41.81,41.84,95800.0,28.5982,28.6324,28.5982,28.6187,95800.0
2007-11-12 13:30:00,41.84,41.87,41.83,41.87,66600.0,28.6187,28.6393,28.6119,28.6393,66600.0
2007-11-12 13:35:00,41.86,41.88,41.69,41.7,116000.0,28.6324,28.6461,28.5161,28.523,116000.0
2007-11-12 13:40:00,41.7,41.79,41.65,41.78,206900.0,28.523,28.5845,28.4888,28.5777,206900.0
2007-11-12 13:45:00,41.79,41.82,41.76,41.81,67800.0,28.5845,28.6051,28.564,28.5982,67800.0
2007-11-12 13:50:00,41.81,41.84,41.75,41.79,126800.0,28.5982,28.6187,28.5572,28.5845,126800.0
2007-11-12 13:55:00,41.79,41.82,41.75,41.8,114200.0,28.5845,28.6051,28.5572,28.5914,114200.0
2007-11-12 14:00:00,41.8,41.81,41.74,41.78,161100.0,28.5914,28.5982,28.5503,28.5777,161100.0
2007-11-12 14:05:00,41.77,41.8,41.77,41.77,101300.0,28.5709,28.5914,28.5709,28.5709,101300.0
2007-11-12 14:10:00,41.77,41.78,41.76,41.76,131400.0,28.5709,28.5777,28.564,28.564,131400.0
2007-11-12 14:15:00,41.77,41.77,41.68,41.7,165700.0,28.5709,28.5709,28.5093,28.523,165700.0
2007-11-12 14:20:00,41.7,41.75,41.69,41.72,140600.0,28.523,28.5572,28.5161,28.5367,140600.0
2007-11-12 14:25:00,41.73,41.79,41.7,41.78,84900.0,28.5435,28.5845,28.523,28.5777,84900.0
2007-11-12 14:30:00,41.78,41.81,41.77,41.77,93600.0,28.5777,28.5982,28.5709,28.5709,93600.0
2007-11-12 14:35:00,41.78,41.81,41.75,41.76,93600.0,28.5777,28.5982,28.5572,28.564,93600.0
2007-11-12 14:40:00,41.77,41.84,41.77,41.82,131500.0,28.5709,28.6187,28.5709,28.6051,131500.0
2007-11-12 14:45:00,41.81,41.83,41.77,41.77,86500.0,28.5982,28.6119,28.5709,28.5709,86500.0
2007-11-12 14:50:00,41.77,41.78,41.71,41.72,145300.0,28.5709,28.5777,28.5298,28.5367,145300.0
2007-11-12 14:55:00,41.7,41.72,41.69,41.7,117000.0,28.523,28.5367,28.5161,28.523,117000.0
2007-11-12 15:00:00,41.7,41.71,41.65,41.7,190700.0,28.523,28.5298,28.4888,28.523,190700.0
2007-11-12 15:05:00,41.7,41.72,41.65,41.71,83900.0,28.523,28.5367,28.4888,28.5298,83900.0
2007-11-12 15:10:00,41.72,41.76,41.68,41.73,94800.0,28.5367,28.564,28.5093,28.5435,94800.0
2007-11-12 15:15:00,41.72,41.76,41.69,41.7,101800.0,28.5367,28.564,28.5161,28.523,101800.0
2007-11-12 15:20:00,41.71,41.75,41.69,41.72,148800.0,28.5298,28.5572,28.5161,28.5367,148800.0
2007-11-12 15:25:00,41.73,41.79,41.72,41.73,215700.0,28.5435,28.5845,28.5367,28.5435,215700.0
2007-11-12 15:30:00,41.72,41.74,41.67,41.71,172800.0,28.5367,28.5503,28.5025,28.5298,172800.0
2007-11-12 15:35:00,41.7,41.72,41.69,41.72,184700.0,28.523,28.5367,28.5161,28.5367,184700.0
2007-11-12 15:40:00,41.72,41.8,41.71,41.74,293700.0,28.5367,28.5914,28.5298,28.5503,293700.0
2007-11-12 15:45:00,41.74,41.75,41.66,41.7,420500.0,28.5503,28.5572,28.4956,28.523,420500.0
2007-11-12 15:50:00,41.71,41.71,41.51,41.51,550200.0,28.5298,28.5298,28.393,28.393,550200.0
2007-11-12 15:55:00,41.51,41.61,41.32,41.38,424500.0,28.393,28.4614,28.2631,28.3041,424500.0
2007-11-13 09:30:00,41.69,42.05,41.56,42.04,225200.0,28.5161,28.7624,28.4272,28.7555,225200.0
2007-11-13 09:35:00,42.04,42.11,41.75,41.95,209900.0,28.7555,28.8034,28.5572,28.694,209900.0
2007-11-13 09:40:00,41.95,42.17,41.95,42.01,126800.0,28.694,28.8445,28.694,28.735,126800.0
2007-11-13 09:45:00,42.02,42.09,41.98,42.05,117400.0,28.7419,28.7897,28.7145,28.7624,117400.0
2007-11-13 09:50:00,42.05,42.05,41.97,42.0,85300.0,28.7624,28.7624,28.7077,28.7282,85300.0
2007-11-13 09:55:00,42.0,42.07,42.0,42.06,121200.0,28.7282,28.7761,28.7282,28.7692,121200.0
2007-11-13 10:00:00,42.05,42.13,42.05,42.11,138600.0,28.7624,28.8171,28.7624,28.8034,138600.0
2007-11-13 10:05:00,42.11,42.22,42.1,42.18,145900.0,28.8034,28.8787,28.7966,28.8513,145900.0
2007-11-13 10:10:00,42.18,42.3,42.15,42.3,223000.0,28.8513,28.9334,28.8308,28.9334,223000.0
2007-11-13 10:15:00,42.29,42.41,42.29,42.4,158600.0,28.9265,29.0086,28.9265,29.0018,158600.0
2007-11-13 10:20:00,42.41,42.47,42.35,42.35,184200.0,29.0086,29.0497,28.9676,28.9676,184200.0
2007-11-13 10:25:00,42.36,42.38,42.35,42.37,72200.0,28.9744,28.9881,28.9676,28.9813,72200.0
2007-11-13 10:30:00,42.37,42.38,42.24,42.24,186600.0,28.9813,28.9881,28.8923,28.8923,186600.0
2007-11-13 10:35:00,42.24,42.25,42.13,42.18,116100.0,28.8923,28.8992,28.8171,28.8513,116100.0
2007-11-13 10:40:00,42.18,42.19,42.15,42.18,62700.0,28.8513,28.8581,28.8308,28.8513,62700.0
2007-11-13 10:45:00,42.18,42.2,42.0,42.01,188600.0,28.8513,28.865,28.7282,28.735,188600.0
2007-11-13 10:50:00,42.01,42.14,42.0,42.13,94100.0,28.735,28.8239,28.7282,28.8171,94100.0
2007-11-13 10:55:00,42.13,42.15,42.12,42.12,92900.0,28.8171,28.8308,28.8103,28.8103,92900.0
2007-11-13 11:00:00,42.13,42.16,42.07,42.14,96400.0,28.8171,28.8376,28.7761,28.8239,96400.0
2007-11-13 11:05:00,42.14,42.25,42.14,42.19,110600.0,28.8239,28.8992,28.8239,28.8581,110600.0
2007-11-13 11:10:00,42.19,42.19,42.1,42.1,58300.0,28.8581,28.8581,28.7966,28.7966,58300.0
2007-11-13 11:15:00,42.11,42.22,42.1,42.21,66100.0,28.8034,28.8787,28.7966,28.8718,66100.0
2007-11-13 11:20:00,42.2,42.23,42.1,42.11,124100.0,28.865,28.8855,28.7966,28.8034,124100.0
2007-11-13 11:25:00,42.11,42.22,42.1,42.18,2415800.0,28.8034,28.8787,28.7966,28.8513,2415800.0
2007-11-13 11:30:00,42.19,42.32,42.18,42.32,78000.0,28.8581,28.9471,28.8513,28.9471,78000.0
2007-11-13 11:35:00,42.32,42.37,42.26,42.28,90800.0,28.9471,28.9813,28.906,28.9197,90800.0
2007-11-13 11:40:00,42.27,42.28,42.22,42.24,91600.0,28.9129,28.9197,28.8787,28.8923,91600.0
2007-11-13 11:45:00,42.23,42.25,42.2,42.25,65900.0,28.8855,28.8992,28.865,28.8992,65900.0
2007-11-13 11:50:00,42.24,42.26,42.23,42.25,141700.0,28.8923,28.906,28.8855,28.8992,141700.0
2007-11-13 11:55:00,42.24,42.27,42.2,42.24,91700.0,28.8923,28.9129,28.865,28.8923,91700.0
2007-11-13 12:00:00,42.24,42.25,42.21,42.23,66700.0,28.8923,28.8992,28.8718,28.8855,66700.0
2007-11-13 12:05:00,42.23,42.24,42.1,42.11,119100.0,28.8855,28.8923,28.7966,28.8034,119100.0
2007-11-13 12:10:00,42.11,42.14,42.11,42.13,62100.0,28.8034,28.8239,28.8034,28.8171,62100.0
2007-11-13 12:15:00,42.13,42.23,42.11,42.13,110400.0,28.8171,28.8855,28.8034,28.8171,110400.0
2007-11-13 12:20:00,42.13,42.21,42.12,42.16,52300.0,28.8171,28.8718,28.8103,28.8376,52300.0
2007-11-13 12:25:00,42.17,42.18,42.15,42.17,41800.0,28.8445,28.8513,28.8308,28.8445,41800.0
2007-11-13 12:30:00,42.16,42.17,42.14,42.16,43500.0,28.8376,28.8445,28.8239,28.8376,43500.0
2007-11-13 12:35:00,42.16,42.17,42.16,42.17,24600.0,28.8376,28.8445,28.8376,28.8445,24600.0
2007-11-13 12:40:00,42.17,42.19,42.16,42.18,25200.0,28.8445,28.8581,28.8376,28.8513,25200.0
2007-11-13 12:45:00,42.18,42.19,42.14,42.14,37900.0,28.8513,28.8581,28.8239,28.8239,37900.0
2007-11-13 12:50:00,42.14,42.15,42.06,42.11,78000.0,28.8239,28.8308,28.7692,28.8034,78000.0
2007-11-13 12:55:00,42.11,42.13,42.11,42.11,95300.0,28.8034,28.8171,28.8034,28.8034,95300.0
2007-11-13 13:00:00,42.11,42.15,42.09,42.1,126500.0,28.8034,28.8308,28.7897,28.7966,126500.0
2007-11-13 13:05:00,42.1,42.13,42.09,42.1,78800.0,28.7966,28.8171,28.7897,28.7966,78800.0
2007-11-13 13:10:00,42.1,42.11,42.08,42.09,61900.0,28.7966,28.8034,28.7829,28.7897,61900.0
2007-11-13 13:15:00,42.09,42.16,42.09,42.15,41400.0,28.7897,28.8376,28.7897,28.8308,41400.0
2007-11-13 13:20:00,42.15,42.24,42.13,42.23,71900.0,28.8308,28.8923,28.8171,28.8855,71900.0
2007-11-13 13:25:00,42.23,42.25,42.21,42.22,43900.0,28.8855,28.8992,28.8718,28.8787,43900.0
2007-11-13 13:30:00,42.21,42.24,42.21,42.23,48100.0,28.8718,28.8923,28.8718,28.8855,48100.0
2007-11-13 13:35:00,42.23,42.28,42.22,42.27,56100.0,28.8855,28.9197,28.8787,28.9129,56100.0
2007-11-13 13:40:00,42.27,42.3,42.21,42.29,95700.0,28.9129,28.9334,28.8718,28.9265,95700.0
2007-11-13 13:45:00,42.29,42.3,42.24,42.24,44800.0,28.9265,28.9334,28.8923,28.8923,44800.0
2007-11-13 13:50:00,42.24,42.3,42.24,42.28,91000.0,28.8923,28.9334,28.8923,28.9197,91000.0
2007-11-13 13:55:00,42.28,42.29,42.24,42.25,68400.0,28.9197,28.9265,28.8923,28.8992,68400.0
2007-11-13 14:00:00,42.25,42.26,42.23,42.26,87600.0,28.8992,28.906,28.8855,28.906,87600.0
2007-11-13 14:05:00,42.26,42.28,42.23,42.26,97300.0,28.906,28.9197,28.8855,28.906,97300.0
2007-11-13 14:10:00,42.25,42.31,42.25,42.27,92200.0,28.8992,28.9402,28.8992,28.9129,92200.0
2007-11-13 14:15:00,42.27,42.28,42.24,42.25,105800.0,28.9129,28.9197,28.8923,28.8992,105800.0
2007-11-13 14:20:00,42.25,42.26,42.19,42.21,126900.0,28.8992,28.906,28.8581,28.8718,126900.0
2007-11-13 14:25:00,42.2,42.22,42.15,42.18,433900.0,28.865,28.8787,28.8308,28.8513,433900.0
2007-11-13 14:30:00,42.18,42.2,42.14,42.16,238900.0,28.8513,28.865,28.8239,28.8376,238900.0
2007-11-13 14:35:00,42.15,42.21,42.11,42.16,253700.0,28.8308,28.8718,28.8034,28.8376,253700.0
2007-11-13 14:40:00,42.16,42.2,42.12,42.17,163300.0,28.8376,28.865,28.8103,28.8445,163300.0
2007-11-13 14:45:00,42.17,42.19,42.15,42.17,116100.0,28.8445,28.8581,28.8308,28.8445,116100.0
2007-11-13 14:50:00,42.17,42.18,42.14,42.15,181300.0,28.8445,28.8513,28.8239,28.8308,181300.0
2007-11-13 14:55:00,42.15,42.17,42.14,42.15,134900.0,28.8308,28.8445,28.8239,28.8308,134900.0
2007-11-13 15:00:00,42.16,42.18,42.15,42.17,224300.0,28.8376,28.8513,28.8308,28.8445,224300.0
2007-11-13 15:05:00,42.16,42.19,42.15,42.16,301400.0,28.8376,28.8581,28.8308,28.8376,301400.0
2007-11-13 15:10:00,42.16,42.17,42.11,42.12,144100.0,28.8376,28.8445,28.8034,28.8103,144100.0
2007-11-13 15:15:00,42.12,42.12,42.08,42.1,90100.0,28.8103,28.8103,28.7829,28.7966,90100.0
2007-11-13 15:20:00,42.09,42.16,42.05,42.1,310700.0,28.7897,28.8376,28.7624,28.7966,310700.0
2007-11-13 15:25:00,42.11,42.13,42.1,42.1,167600.0,28.8034,28.8171,28.7966,28.7966,167600.0
2007-11-13 15:30:00,42.1,42.12,42.09,42.09,241200.0,28.7966,28.8103,28.7897,28.7897,241200.0
2007-11-13 15:35:00,42.1,42.11,42.07,42.07,254300.0,28.7966,28.8034,28.7761,28.7761,254300.0
2007-11-13 15:40:00,42.07,42.15,42.06,42.12,543600.0,28.7761,28.8308,28.7692,28.8103,543600.0
2007-11-13 15:45:00,42.13,42.15,42.1,42.15,422000.0,28.8171,28.8308,28.7966,28.8308,422000.0
2007-11-13 15:50:00,42.15,42.17,42.07,42.16,415800.0,28.8308,28.8445,28.7761,28.8376,415800.0
2007-11-13 15:55:00,42.16,42.34,42.16,42.28,454400.0,28.8376,28.9607,28.8376,28.9197,454400.0
2007-11-14 09:30:00,42.21,42.47,42.2,42.35,394800.0,28.8718,29.0497,28.865,28.9676,394800.0
2007-11-14 09:35:00,42.35,42.47,42.29,42.43,255500.0,28.9676,29.0497,28.9265,29.0223,255500.0
2007-11-14 09:40:00,42.45,42.48,42.38,42.41,208400.0,29.036,29.0565,28.9881,29.0086,208400.0
2007-11-14 09:45:00,42.4,42.44,42.34,42.35,157100.0,29.0018,29.0291,28.9607,28.9676,157100.0
2007-11-14 09:50:00,42.36,42.44,42.25,42.3,240500.0,28.9744,29.0291,28.8992,28.9334,240500.0
2007-11-14 09:55:00,42.3,42.31,41.96,42.03,342900.0,28.9334,28.9402,28.7008,28.7487,342900.0
2007-11-14 10:00:00,42.04,42.26,42.03,42.14,160300.0,28.7555,28.906,28.7487,28.8239,160300.0
2007-11-14 10:05:00,42.14,42.17,42.1,42.1,119200.0,28.8239,28.8445,28.7966,28.7966,119200.0
2007-11-14 10:10:00,42.1,42.22,42.08,42.22,204000.0,28.7966,28.8787,28.7829,28.8787,204000.0
2007-11-14 10:15:00,42.21,42.23,42.13,42.2,279800.0,28.8718,28.8855,28.8171,28.865,279800.0
2007-11-14 10:20:00,42.21,42.24,42.2,42.24,74700.0,28.8718,28.8923,28.865,28.8923,74700.0
2007-11-14 10:25:00,42.24,42.24,42.12,42.14,142700.0,28.8923,28.8923,28.8103,28.8239,142700.0
2007-11-14 10:30:00,42.14,42.15,42.06,42.08,130900.0,28.8239,28.8308,28.7692,28.7829,130900.0
2007-11-14 10:35:00,42.09,42.17,42.04,42.17,87700.0,28.7897,28.8445,28.7555,28.8445,87700.0
2007-11-14 10:40:00,42.17,42.19,42.11,42.16,87900.0,28.8445,28.8581,28.8034,28.8376,87900.0
2007-11-14 10:45:00,42.16,42.3,42.15,42.29,101300.0,28.8376,28.9334,28.8308,28.9265,101300.0
2007-11-14 10:50:00,42.29,42.29,42.19,42.2,72600.0,28.9265,28.9265,28.8581,28.865,72600.0
2007-11-14 10:55:00,42.2,42.21,42.17,42.17,175900.0,28.865,28.8718,28.8445,28.8445,175900.0
2007-11-14 11:00:00,42.17,42.18,42.13,42.17,153200.0,28.8445,28.8513,28.8171,28.8445,153200.0
2007-11-14 11:05:00,42.17,42.17,42.08,42.12,108300.0,28.8445,28.8445,28.7829,28.8103,108300.0
2007-11-14 11:10:00,42.11,42.13,42.03,42.05,79500.0,28.8034,28.8171,28.7487,28.7624,79500.0
2007-11-14 11:15:00,42.06,42.15,42.06,42.14,64200.0,28.7692,28.8308,28.7692,28.8239,64200.0
2007-11-14 11:20:00,42.15,42.17,42.13,42.14,79700.0,28.8308,28.8445,28.8171,28.8239,79700.0
2007-11-14 11:25:00,42.13,42.17,42.06,42.08,93200.0,28.8171,28.8445,28.7692,28.7829,93200.0
2007-11-14 11:30:00,42.07,42.2,42.06,42.13,226100.0,28.7761,28.865,28.7692,28.8171,226100.0
2007-11-14 11:35:00,42.14,42.15,42.09,42.15,84400.0,28.8239,28.8308,28.7897,28.8308,84400.0
2007-11-14 11:40:00,42.14,42.18,42.12,42.18,45100.0,28.8239,28.8513,28.8103,28.8513,45100.0
2007-11-14 11:45:00,42.17,42.24,42.16,42.23,95800.0,28.8445,28.8923,28.8376,28.8855,95800.0
2007-11-14 11:50:00,42.22,42.34,42.22,42.29,130100.0,28.8787,28.9607,28.8787,28.9265,130100.0
2007-11-14 11:55:00,42.29,42.3,42.22,42.25,95800.0,28.9265,28.9334,28.8787,28.8992,95800.0
2007-11-14 12:00:00,42.26,42.28,42.24,42.27,141500.0,28.906,28.9197,28.8923,28.9129,141500.0
2007-11-14 12:05:00,42.27,42.33,42.27,42.32,128400.0,28.9129,28.9539,28.9129,28.9471,128400.0
2007-11-14 12:10:00,42.32,42.39,42.31,42.31,125800.0,28.9471,28.9949,28.9402,28.9402,125800.0
2007-11-14 12:15:00,42.31,42.44,42.29,42.43,137300.0,28.9402,29.0291,28.9265,29.0223,137300.0
2007-11-14 12:20:00,42.43,42.46,42.41,42.42,122800.0,29.0223,29.0428,29.0086,29.0155,122800.0
2007-11-14 12:25:00,42.42,42.44,42.39,42.42,151300.0,29.0155,29.0291,28.9949,29.0155,151300.0
2007-11-14 12:30:00,42.42,42.42,42.25,42.29,234800.0,29.0155,29.0155,28.8992,28.9265,234800.0
2007-11-14 12:35:00,42.3,42.38,42.25,42.35,115100.0,28.9334,28.9881,28.8992,28.9676,115100.0
2007-11-14 12:40:00,42.36,42.36,42.22,42.24,89800.0,28.9744,28.9744,28.8787,28.8923,89800.0
2007-11-14 12:45:00,42.23,42.27,42.22,42.25,57700.0,28.8855,28.9129,28.8787,28.8992,57700.0
2007-11-14 12:50:00,42.26,42.31,42.23,42.3,44800.0,28.906,28.9402,28.8855,28.9334,44800.0
2007-11-14 12:55:00,42.31,42.33,42.27,42.27,149800.0,28.9402,28.9539,28.9129,28.9129,149800.0
2007-11-14 13:00:00,42.27,42.34,42.26,42.29,80200.0,28.9129,28.9607,28.906,28.9265,80200.0
2007-11-14 13:05:00,42.28,42.36,42.28,42.33,34300.0,28.9197,28.9744,28.9197,28.9539,34300.0
2007-11-14 13:10:00,42.33,42.44,42.33,42.41,105600.0,28.9539,29.0291,28.9539,29.0086,105600.0
2007-11-14 13:15:00,42.42,42.42,42.37,42.38,137100.0,29.0155,29.0155,28.9813,28.9881,137100.0
2007-11-14 13:20:00,42.38,42.41,42.37,42.41,93200.0,28.9881,29.0086,28.9813,29.0086,93200.0
2007-11-14 13:25:00,42.41,42.43,42.39,42.4,109000.0,29.0086,29.0223,28.9949,29.0018,109000.0
2007-11-14 13:30:00,42.41,42.45,42.4,42.44,54300.0,29.0086,29.036,29.0018,29.0291,54300.0
2007-11-14 13:35:00,42.45,42.48,42.43,42.47,103200.0,29.036,29.0565,29.0223,29.0497,103200.0
2007-11-14 13:40:00,42.46,42.46,42.41,42.42,64500.0,29.0428,29.0428,29.0086,29.0155,64500.0
2007-11-14 13:45:00,42.43,42.45,42.42,42.43,101200.0,29.0223,29.036,29.0155,29.0223,101200.0
2007-11-14 13:50:00,42.42,42.44,42.36,42.38,109200.0,29.0155,29.0291,28.9744,28.9881,109200.0
2007-11-14 13:55:00,42.38,42.43,42.35,42.35,80800.0,28.9881,29.0223,28.9676,28.9676,80800.0
2007-11-14 14:00:00,42.35,42.37,42.34,42.35,67900.0,28.9676,28.9813,28.9607,28.9676,67900.0
2007-11-14 14:05:00,42.35,42.43,42.35,42.4,44800.0,28.9676,29.0223,28.9676,29.0018,44800.0
2007-11-14 14:10:00,42.4,42.47,42.4,42.47,74700.0,29.0018,29.0497,29.0018,29.0497,74700.0
2007-11-14 14:15:00,42.46,42.48,42.44,42.48,89300.0,29.0428,29.0565,29.0291,29.0565,89300.0
2007-11-14 14:20:00,42.47,42.5,42.46,42.48,84000.0,29.0497,29.0702,29.0428,29.0565,84000.0
2007-11-14 14:25:00,42.49,42.55,42.48,42.55,169600.0,29.0633,29.1044,29.0565,29.1044,169600.0
2007-11-14 14:30:00,42.54,42.54,42.45,42.51,129100.0,29.0975,29.0975,29.036,29.077,129100.0
2007-11-14 14:35:00,42.51,42.55,42.48,42.5,124900.0,29.077,29.1044,29.0565,29.0702,124900.0
2007-11-14 14:40:00,42.49,42.51,42.47,42.48,68900.0,29.0633,29.077,29.0497,29.0565,68900.0
2007-11-14 14:45:00,42.48,42.53,42.46,42.5,122000.0,29.0565,29.0907,29.0428,29.0702,122000.0
2007-11-14 14:50:00,42.49,42.56,42.49,42.54,64100.0,29.0633,29.1112,29.0633,29.0975,64100.0
2007-11-14 14:55:00,42.54,42.58,42.5,42.5,113700.0,29.0975,29.1249,29.0702,29.0702,113700.0
2007-11-14 15:00:00,42.5,42.51,42.44,42.47,217100.0,29.0702,29.077,29.0291,29.0497,217100.0
2007-11-14 15:05:00,42.47,42.57,42.47,42.55,153900.0,29.0497,29.1181,29.0497,29.1044,153900.0
2007-11-14 15:10:00,42.55,42.6,42.54,42.54,169500.0,29.1044,29.1386,29.0975,29.0975,169500.0
2007-11-14 15:15:00,42.54,42.56,42.41,42.44,283400.0,29.0975,29.1112,29.0086,29.0291,283400.0
2007-11-14 15:20:00,42.44,42.47,42.3,42.46,429300.0,29.0291,29.0497,28.9334,29.0428,429300.0
2007-11-14 15:25:00,42.45,42.48,42.4,42.4,144600.0,29.036,29.0565,29.0018,29.0018,144600.0
2007-11-14 15:30:00,42.4,42.42,42.3,42.3,274600.0,29.0018,29.0155,28.9334,28.9334,274600.0
2007-11-14 15:35:00,42.3,42.31,42.17,42.21,220400.0,28.9334,28.9402,28.8445,28.8718,220400.0
2007-11-14 15:40:00,42.22,42.24,42.14,42.15,390700.0,28.8787,28.8923,28.8239,28.8308,390700.0
2007-11-14 15:45:00,42.15,42.16,42.0,42.04,326600.0,28.8308,28.8376,28.7282,28.7555,326600.0
2007-11-14 15:50:00,42.04,42.08,41.7,41.73,311800.0,28.7555,28.7829,28.523,28.5435,311800.0
2007-11-14 15:55:00,41.74,41.78,41.71,41.74,177400.0,28.5503,28.5777,28.5298,28.5503,177400.0
2007-11-15 09:30:00,41.72,42.11,41.72,42.1,168100.0,28.5367,28.8034,28.5367,28.7966,168100.0
2007-11-15 09:35:00,42.1,42.1,41.85,41.91,147400.0,28.7966,28.7966,28.6256,28.6666,147400.0
2007-11-15 09:40:00,41.92,42.36,41.92,42.29,206600.0,28.6735,28.9744,28.6735,28.9265,206600.0
2007-11-15 09:45:00,42.29,42.41,42.27,42.4,145400.0,28.9265,29.0086,28.9129,29.0018,145400.0
2007-11-15 09:50:00,42.4,42.45,42.0,42.35,270700.0,29.0018,29.036,28.7282,28.9676,270700.0
2007-11-15 09:55:00,42.35,42.43,42.29,42.36,410800.0,28.9676,29.0223,28.9265,28.9744,410800.0
2007-11-15 10:00:00,42.35,42.37,42.18,42.2,203500.0,28.9676,28.9813,28.8513,28.865,203500.0
2007-11-15 10:05:00,42.2,42.25,42.1,42.22,560000.0,28.865,28.8992,28.7966,28.8787,560000.0
2007-11-15 10:10:00,42.21,42.3,42.11,42.22,345300.0,28.8718,28.9334,28.8034,28.8787,345300.0
2007-11-15 10:15:00,42.22,42.25,42.09,42.25,199300.0,28.8787,28.8992,28.7897,28.8992,199300.0
2007-11-15 10:20:00,42.25,42.26,42.18,42.22,118800.0,28.8992,28.906,28.8513,28.8787,118800.0
2007-11-15 10:25:00,42.22,42.23,42.13,42.13,124500.0,28.8787,28.8855,28.8171,28.8171,124500.0
2007-11-15 10:30:00,42.13,42.24,42.02,42.19,142900.0,28.8171,28.8923,28.7419,28.8581,142900.0
2007-11-15 10:35:00,42.2,42.27,42.17,42.2,80700.0,28.865,28.9129,28.8445,28.865,80700.0
2007-11-15 10:40:00,42.18,42.18,42.08,42.1,56100.0,28.8513,28.8513,28.7829,28.7966,56100.0
2007-11-15 10:45:00,42.09,42.17,42.09,42.16,55200.0,28.7897,28.8445,28.7897,28.8376,55200.0
2007-11-15 10:50:00,42.15,42.21,42.15,42.2,54800.0,28.8308,28.8718,28.8308,28.865,54800.0
2007-11-15 10:55:00,42.2,42.21,42.19,42.21,57300.0,28.865,28.8718,28.8581,28.8718,57300.0
2007-11-15 11:00:00,42.21,42.28,42.2,42.22,131400.0,28.8718,28.9197,28.865,28.8787,131400.0
2007-11-15 11:05:00,42.23,42.25,42.2,42.2,105100.0,28.8855,28.8992,28.865,28.865,105100.0
2007-11-15 11:10:00,42.2,42.23,42.2,42.2,64500.0,28.865,28.8855,28.865,28.865,64500.0
2007-11-15 11:15:00,42.21,42.25,42.2,42.25,52500.0,28.8718,28.8992,28.865,28.8992,52500.0
2007-11-15 11:20:00,42.24,42.27,42.24,42.26,55000.0,28.8923,28.9129,28.8923,28.906,55000.0
2007-11-15 11:25:00,42.25,42.28,42.2,42.28,173200.0,28.8992,28.9197,28.865,28.9197,173200.0
2007-11-15 11:30:00,42.28,42.28,42.24,42.26,81900.0,28.9197,28.9197,28.8923,28.906,81900.0
2007-11-15 11:35:00,42.26,42.29,42.25,42.27,90200.0,28.906,28.9265,28.8992,28.9129,90200.0
2007-11-15 11:40:00,42.28,42.3,42.2,42.24,389200.0,28.9197,28.9334,28.865,28.8923,389200.0
2007-11-15 11:45:00,42.24,42.24,42.19,42.2,97300.0,28.8923,28.8923,28.8581,28.865,97300.0
2007-11-15 11:50:00,42.2,42.22,42.15,42.21,180200.0,28.865,28.8787,28.8308,28.8718,180200.0
2007-11-15 11:55:00,42.21,42.29,42.21,42.28,124900.0,28.8718,28.9265,28.8718,28.9197,124900.0
2007-11-15 12:00:00,42.28,42.29,42.2,42.2,156000.0,28.9197,28.9265,28.865,28.865,156000.0
2007-11-15 12:05:00,42.2,42.26,42.18,42.26,103200.0,28.865,28.906,28.8513,28.906,103200.0
2007-11-15 12:10:00,42.26,42.28,42.24,42.27,68600.0,28.906,28.9197,28.8923,28.9129,68600.0
2007-11-15 12:15:00,42.27,42.31,42.19,42.2,121700.0,28.9129,28.9402,28.8581,28.865,121700.0
2007-11-15 12:20:00,42.21,42.27,42.18,42.26,104500.0,28.8718,28.9129,28.8513,28.906,104500.0
2007-11-15 12:25:00,42.26,42.3,42.18,42.19,111000.0,28.906,28.9334,28.8513,28.8581,111000.0
2007-11-15 12:30:00,42.19,42.26,42.17,42.21,194600.0,28.8581,28.906,28.8445,28.8718,194600.0
2007-11-15 12:35:00,42.2,42.25,42.17,42.23,64600.0,28.865,28.8992,28.8445,28.8855,64600.0
2007-11-15 12:40:00,42.23,42.25,42.2,42.23,88800.0,28.8855,28.8992,28.865,28.8855,88800.0
2007-11-15 12:45:00,42.23,42.26,42.2,42.2,128000.0,28.8855,28.906,28.865,28.865,128000.0
2007-11-15 12:50:00,42.2,42.21,42.16,42.16,81300.0,28.865,28.8718,28.8376,28.8376,81300.0
2007-11-15 12:55:00,42.16,42.19,42.16,42.16,29700.0,28.8376,28.8581,28.8376,28.8376,29700.0
2007-11-15 13:00:00,42.17,42.18,42.16,42.18,66000.0,28.8445,28.8513,28.8376,28.8513,66000.0
2007-11-15 13:05:00,42.18,42.18,42.15,42.17,46300.0,28.8513,28.8513,28.8308,28.8445,46300.0
2007-11-15 13:10:00,42.16,42.2,42.16,42.19,48200.0,28.8376,28.865,28.8376,28.8581,48200.0
2007-11-15 13:15:00,42.19,42.21,42.15,42.17,66600.0,28.8581,28.8718,28.8308,28.8445,66600.0
2007-11-15 13:20:00,42.17,42.18,42.15,42.16,47700.0,28.8445,28.8513,28.8308,28.8376,47700.0
2007-11-15 13:25:00,42.16,42.24,42.15,42.18,57500.0,28.8376,28.8923,28.8308,28.8513,57500.0
2007-11-15 13:30:00,42.19,42.25,42.18,42.25,73600.0,28.8581,28.8992,28.8513,28.8992,73600.0
2007-11-15 13:35:00,42.24,42.25,42.17,42.19,82300.0,28.8923,28.8992,28.8445,28.8581,82300.0
2007-11-15 13:40:00,42.19,42.2,42.16,42.18,49700.0,28.8581,28.865,28.8376,28.8513,49700.0
2007-11-15 13:45:00,42.19,42.2,42.18,42.19,86200.0,28.8581,28.865,28.8513,28.8581,86200.0
2007-11-15 13:50:00,42.19,42.24,42.15,42.15,90300.0,28.8581,28.8923,28.8308,28.8308,90300.0
2007-11-15 13:55:00,42.15,42.16,42.11,42.14,93300.0,28.8308,28.8376,28.8034,28.8239,93300.0
2007-11-15 14:00:00,42.14,42.15,42.02,42.1,89000.0,28.8239,28.8308,28.7419,28.7966,89000.0
2007-11-15 14:05:00,42.11,42.14,42.05,42.1,154000.0,28.8034,28.8239,28.7624,28.7966,154000.0
2007-11-15 14:10:00,42.1,42.2,42.08,42.15,183400.0,28.7966,28.865,28.7829,28.8308,183400.0
2007-11-15 14:15:00,42.14,42.15,42.12,42.14,76200.0,28.8239,28.8308,28.8103,28.8239,76200.0
2007-11-15 14:20:00,42.13,42.15,42.11,42.13,96700.0,28.8171,28.8308,28.8034,28.8171,96700.0
2007-11-15 14:25:00,42.13,42.19,42.13,42.17,140500.0,28.8171,28.8581,28.8171,28.8445,140500.0
2007-11-15 14:30:00,42.17,42.21,42.17,42.2,94700.0,28.8445,28.8718,28.8445,28.865,94700.0
2007-11-15 14:35:00,42.2,42.23,42.18,42.22,154600.0,28.865,28.8855,28.8513,28.8787,154600.0
2007-11-15 14:40:00,42.22,42.22,42.11,42.13,177700.0,28.8787,28.8787,28.8034,28.8171,177700.0
2007-11-15 14:45:00,42.13,42.16,42.09,42.14,80800.0,28.8171,28.8376,28.7897,28.8239,80800.0
2007-11-15 14:50:00,42.15,42.16,42.11,42.13,89600.0,28.8308,28.8376,28.8034,28.8171,89600.0
2007-11-15 14:55:00,42.13,42.15,41.96,42.05,229800.0,28.8171,28.8308,28.7008,28.7624,229800.0
2007-11-15 15:00:00,42.05,42.15,42.03,42.03,156700.0,28.7624,28.8308,28.7487,28.7487,156700.0
2007-11-15 15:05:00,42.02,42.1,42.01,42.07,134600.0,28.7419,28.7966,28.735,28.7761,134600.0
2007-11-15 15:10:00,42.07,42.15,42.03,42.15,107200.0,28.7761,28.8308,28.7487,28.8308,107200.0
2007-11-15 15:15:00,42.15,42.15,42.05,42.14,116000.0,28.8308,28.8308,28.7624,28.8239,116000.0
2007-11-15 15:20:00,42.14,42.16,42.13,42.15,82300.0,28.8239,28.8376,28.8171,28.8308,82300.0
2007-11-15 15:25:00,42.15,42.25,42.1,42.2,189200.0,28.8308,28.8992,28.7966,28.865,189200.0
2007-11-15 15:30:00,42.2,42.21,42.14,42.15,202300.0,28.865,28.8718,28.8239,28.8308,202300.0
2007-11-15 15:35:00,42.15,42.15,42.06,42.08,181500.0,28.8308,28.8308,28.7692,28.7829,181500.0
2007-11-15 15:40:00,42.06,42.1,42.03,42.09,152600.0,28.7692,28.7966,28.7487,28.7897,152600.0
2007-11-15 15:45:00,42.09,42.19,42.03,42.05,318200.0,28.7897,28.8581,28.7487,28.7624,318200.0
2007-11-15 15:50:00,42.04,42.08,41.95,41.99,349500.0,28.7555,28.7829,28.694,28.7213,349500.0
2007-11-15 15:55:00,42.0,42.12,41.99,42.02,224400.0,28.7282,28.8103,28.7213,28.7419,224400.0
2007-11-16 09:30:00,42.39,42.39,42.12,42.2,953900.0,28.9949,28.9949,28.8103,28.865,953900.0
2007-11-16 09:35:00,42.2,42.25,42.11,42.15,87300.0,28.865,28.8992,28.8034,28.8308,87300.0
2007-11-16 09:40:00,42.14,42.16,42.06,42.06,138200.0,28.8239,28.8376,28.7692,28.7692,138200.0
2007-11-16 09:45:00,42.06,42.08,41.99,42.05,153400.0,28.7692,28.7829,28.7213,28.7624,153400.0
2007-11-16 09:50:00,42.06,42.16,42.0,42.1,94300.0,28.7692,28.8376,28.7282,28.7966,94300.0
2007-11-16 09:55:00,42.1,42.19,42.08,42.13,137900.0,28.7966,28.8581,28.7829,28.8171,137900.0
2007-11-16 10:00:00,42.13,42.14,41.97,41.97,137700.0,28.8171,28.8239,28.7077,28.7077,137700.0
2007-11-16 10:05:00,41.97,42.03,41.9,42.03,136300.0,28.7077,28.7487,28.6598,28.7487,136300.0
2007-11-16 10:10:00,42.03,42.05,41.99,42.01,78000.0,28.7487,28.7624,28.7213,28.735,78000.0
2007-11-16 10:15:00,42.01,42.07,41.97,42.0,106800.0,28.735,28.7761,28.7077,28.7282,106800.0
2007-11-16 10:20:00,42.0,42.04,41.97,41.99,95900.0,28.7282,28.7555,28.7077,28.7213,95900.0
2007-11-16 10:25:00,42.0,42.01,41.97,41.97,77400.0,28.7282,28.735,28.7077,28.7077,77400.0
2007-11-16 10:30:00,41.97,42.08,41.97,42.06,220700.0,28.7077,28.7829,28.7077,28.7692,220700.0
2007-11-16 10:35:00,42.06,42.08,41.97,42.01,128200.0,28.7692,28.7829,28.7077,28.735,128200.0
2007-11-16 10:40:00,42.01,42.06,41.99,42.04,103100.0,28.735,28.7692,28.7213,28.7555,103100.0
2007-11-16 10:45:00,42.04,42.07,42.03,42.06,210600.0,28.7555,28.7761,28.7487,28.7692,210600.0
2007-11-16 10:50:00,42.06,42.07,42.03,42.04,179500.0,28.7692,28.7761,28.7487,28.7555,179500.0
2007-11-16 10:55:00,42.04,42.05,42.03,42.03,119200.0,28.7555,28.7624,28.7487,28.7487,119200.0
2007-11-16 11:00:00,42.03,42.06,41.99,42.03,131900.0,28.7487,28.7692,28.7213,28.7487,131900.0
2007-11-16 11:05:00,42.03,42.06,42.02,42.03,77300.0,28.7487,28.7692,28.7419,28.7487,77300.0
2007-11-16 11:10:00,42.03,42.03,42.01,42.01,40900.0,28.7487,28.7487,28.735,28.735,40900.0
2007-11-16 11:15:00,42.01,42.04,42.01,42.02,33200.0,28.735,28.7555,28.735,28.7419,33200.0
2007-11-16 11:20:00,42.02,42.05,42.02,42.03,110400.0,28.7419,28.7624,28.7419,28.7487,110400.0
2007-11-16 11:25:00,42.03,42.04,41.97,41.98,95300.0,28.7487,28.7555,28.7077,28.7145,95300.0
2007-11-16 11:30:00,41.98,42.04,41.98,42.04,94400.0,28.7145,28.7555,28.7145,28.7555,94400.0
2007-11-16 11:35:00,42.04,42.05,42.02,42.03,107800.0,28.7555,28.7624,28.7419,28.7487,107800.0
2007-11-16 11:40:00,42.03,42.05,42.02,42.03,134600.0,28.7487,28.7624,28.7419,28.7487,134600.0
2007-11-16 11:45:00,42.03,42.05,42.02,42.05,118500.0,28.7487,28.7624,28.7419,28.7624,118500.0
2007-11-16 11:50:00,42.05,42.15,42.03,42.05,305600.0,28.7624,28.8308,28.7487,28.7624,305600.0
2007-11-16 11:55:00,42.04,42.07,42.01,42.02,172800.0,28.7555,28.7761,28.735,28.7419,172800.0
2007-11-16 12:00:00,42.02,42.1,42.02,42.09,51800.0,28.7419,28.7966,28.7419,28.7897,51800.0
2007-11-16 12:05:00,42.09,42.27,42.08,42.27,169700.0,28.7897,28.9129,28.7829,28.9129,169700.0
2007-11-16 12:10:00,42.27,42.28,42.17,42.2,83100.0,28.9129,28.9197,28.8445,28.865,83100.0
2007-11-16 12:15:00,42.2,42.28,42.18,42.19,127300.0,28.865,28.9197,28.8513,28.8581,127300.0
2007-11-16 12:20:00,42.19,42.2,42.17,42.18,31700.0,28.8581,28.865,28.8445,28.8513,31700.0
2007-11-16 12:25:00,42.18,42.19,42.17,42.17,39400.0,28.8513,28.8581,28.8445,28.8445,39400.0
2007-11-16 12:30:00,42.17,42.19,42.17,42.17,31400.0,28.8445,28.8581,28.8445,28.8445,31400.0
2007-11-16 12:35:00,42.17,42.18,42.11,42.13,446000.0,28.8445,28.8513,28.8034,28.8171,446000.0
2007-11-16 12:40:00,42.14,42.15,42.11,42.13,90300.0,28.8239,28.8308,28.8034,28.8171,90300.0
2007-11-16 12:45:00,42.12,42.13,42.06,42.06,63100.0,28.8103,28.8171,28.7692,28.7692,63100.0
2007-11-16 12:50:00,42.06,42.1,42.05,42.09,33100.0,28.7692,28.7966,28.7624,28.7897,33100.0
2007-11-16 12:55:00,42.08,42.11,42.07,42.1,129900.0,28.7829,28.8034,28.7761,28.7966,129900.0
2007-11-16 13:00:00,42.1,42.12,42.09,42.09,288200.0,28.7966,28.8103,28.7897,28.7897,288200.0
2007-11-16 13:05:00,42.09,42.14,42.09,42.12,57000.0,28.7897,28.8239,28.7897,28.8103,57000.0
2007-11-16 13:10:00,42.12,42.15,42.11,42.14,79800.0,28.8103,28.8308,28.8034,28.8239,79800.0
2007-11-16 13:15:00,42.14,42.14,42.1,42.1,79400.0,28.8239,28.8239,28.7966,28.7966,79400.0
2007-11-16 13:20:00,42.1,42.11,42.09,42.1,51900.0,28.7966,28.8034,28.7897,28.7966,51900.0
2007-11-16 13:25:00,42.1,42.11,42.08,42.09,129400.0,28.7966,28.8034,28.7829,28.7897,129400.0
2007-11-16 13:30:00,42.09,42.1,42.08,42.1,78000.0,28.7897,28.7966,28.7829,28.7966,78000.0
2007-11-16 13:35:00,42.09,42.11,42.08,42.09,124600.0,28.7897,28.8034,28.7829,28.7897,124600.0
2007-11-16 13:40:00,42.09,42.12,42.09,42.1,180900.0,28.7897,28.8103,28.7897,28.7966,180900.0
2007-11-16 13:45:00,42.09,42.1,42.09,42.1,226600.0,28.7897,28.7966,28.7897,28.7966,226600.0
2007-11-16 13:50:00,42.09,42.1,42.04,42.04,185800.0,28.7897,28.7966,28.7555,28.7555,185800.0
2007-11-16 13:55:00,42.05,42.06,42.01,42.02,153400.0,28.7624,28.7692,28.735,28.7419,153400.0
2007-11-16 14:00:00,42.02,42.04,42.0,42.04,93800.0,28.7419,28.7555,28.7282,28.7555,93800.0
2007-11-16 14:05:00,42.03,42.04,42.0,42.03,123700.0,28.7487,28.7555,28.7282,28.7487,123700.0
2007-11-16 14:10:00,42.03,42.04,42.0,42.01,164600.0,28.7487,28.7555,28.7282,28.735,164600.0
2007-11-16 14:15:00,42.01,42.02,41.97,41.99,193800.0,28.735,28.7419,28.7077,28.7213,193800.0
2007-11-16 14:20:00,41.99,42.01,41.99,42.0,145100.0,28.7213,28.735,28.7213,28.7282,145100.0
2007-11-16 14:25:00,42.0,42.02,41.95,41.99,179000.0,28.7282,28.7419,28.694,28.7213,179000.0
2007-11-16 14:30:00,42.0,42.01,41.98,41.98,272800.0,28.7282,28.735,28.7145,28.7145,272800.0
2007-11-16 14:35:00,41.98,41.99,41.91,41.95,179000.0,28.7145,28.7213,28.6666,28.694,179000.0
2007-11-16 14:40:00,41.95,42.05,41.94,42.02,154700.0,28.694,28.7624,28.6871,28.7419,154700.0
2007-11-16 14:45:00,42.03,42.06,41.98,42.04,178200.0,28.7487,28.7692,28.7145,28.7555,178200.0
2007-11-16 14:50:00,42.06,42.09,42.03,42.04,85900.0,28.7692,28.7897,28.7487,28.7555,85900.0
2007-11-16 14:55:00,42.04,42.12,42.02,42.09,105900.0,28.7555,28.8103,28.7419,28.7897,105900.0
2007-11-16 15:00:00,42.1,42.11,42.05,42.05,155400.0,28.7966,28.8034,28.7624,28.7624,155400.0
2007-11-16 15:05:00,42.05,42.1,42.05,42.06,117500.0,28.7624,28.7966,28.7624,28.7692,117500.0
2007-11-16 15:10:00,42.07,42.11,42.06,42.08,174500.0,28.7761,28.8034,28.7692,28.7829,174500.0
2007-11-16 15:15:00,42.07,42.13,42.06,42.08,213600.0,28.7761,28.8171,28.7692,28.7829,213600.0
2007-11-16 15:20:00,42.08,42.11,42.06,42.07,181400.0,28.7829,28.8034,28.7692,28.7761,181400.0
2007-11-16 15:25:00,42.08,42.16,42.06,42.15,219300.0,28.7829,28.8376,28.7692,28.8308,219300.0
2007-11-16 15:30:00,42.14,42.15,42.09,42.09,283200.0,28.8239,28.8308,28.7897,28.7897,283200.0
2007-11-16 15:35:00,42.1,42.17,42.08,42.1,309900.0,28.7966,28.8445,28.7829,28.7966,309900.0
2007-11-16 15:40:00,42.1,42.26,42.09,42.26,355500.0,28.7966,28.906,28.7897,28.906,355500.0
2007-11-16 15:45:00,42.26,42.34,42.1,42.34,614600.0,28.906,28.9607,28.7966,28.9607,614600.0
2007-11-16 15:50:00,42.34,42.36,42.2,42.25,539500.0,28.9607,28.9744,28.865,28.8992,539500.0
2007-11-16 15:55:00,42.25,42.28,42.07,42.1,817100.0,28.8992,28.9197,28.7761,28.7966,817100.0
2007-11-19 09:30:00,42.03,42.21,42.03,42.15,220700.0,28.7487,28.8718,28.7487,28.8308,220700.0
2007-11-19 09:35:00,42.16,42.21,41.99,42.01,164600.0,28.8376,28.8718,28.7213,28.735,164600.0
2007-11-19 09:40:00,42.01,42.08,41.93,42.03,83200.0,28.735,28.7829,28.6803,28.7487,83200.0
2007-11-19 09:45:00,42.04,42.14,41.92,42.13,89200.0,28.7555,28.8239,28.6735,28.8171,89200.0
2007-11-19 09:50:00,42.13,42.28,42.06,42.27,81700.0,28.8171,28.9197,28.7692,28.9129,81700.0
2007-11-19 09:55:00,42.28,42.28,42.16,42.18,96300.0,28.9197,28.9197,28.8376,28.8513,96300.0
2007-11-19 10:00:00,42.18,42.2,42.07,42.07,159500.0,28.8513,28.865,28.7761,28.7761,159500.0
2007-11-19 10:05:00,42.08,42.12,42.05,42.1,96700.0,28.7829,28.8103,28.7624,28.7966,96700.0
2007-11-19 10:10:00,42.09,42.13,42.08,42.12,86900.0,28.7897,28.8171,28.7829,28.8103,86900.0
2007-11-19 10:15:00,42.12,42.21,42.09,42.18,110200.0,28.8103,28.8718,28.7897,28.8513,110200.0
2007-11-19 10:20:00,42.19,42.28,42.19,42.23,65200.0,28.8581,28.9197,28.8581,28.8855,65200.0
2007-11-19 10:25:00,42.21,42.29,42.2,42.2,144900.0,28.8718,28.9265,28.865,28.865,144900.0
2007-11-19 10:30:00,42.2,42.21,42.11,42.13,148900.0,28.865,28.8718,28.8034,28.8171,148900.0
2007-11-19 10:35:00,42.13,42.14,42.07,42.13,128400.0,28.8171,28.8239,28.7761,28.8171,128400.0
2007-11-19 10:40:00,42.13,42.14,42.08,42.13,171300.0,28.8171,28.8239,28.7829,28.8171,171300.0
2007-11-19 10:45:00,42.12,42.12,42.09,42.1,83400.0,28.8103,28.8103,28.7897,28.7966,83400.0
2007-11-19 10:50:00,42.1,42.13,41.97,42.01,136300.0,28.7966,28.8171,28.7077,28.735,136300.0
2007-11-19 10:55:00,42.01,42.02,41.96,42.02,98300.0,28.735,28.7419,28.7008,28.7419,98300.0
2007-11-19 11:00:00,42.01,42.04,41.97,42.01,141300.0,28.735,28.7555,28.7077,28.735,141300.0
2007-11-19 11:05:00,42.0,42.07,42.0,42.01,117200.0,28.7282,28.7761,28.7282,28.735,117200.0
2007-11-19 11:10:00,42.01,42.12,41.99,42.12,167800.0,28.735,28.8103,28.7213,28.8103,167800.0
2007-11-19 11:15:00,42.12,42.16,42.07,42.13,112900.0,28.8103,28.8376,28.7761,28.8171,112900.0
2007-11-19 11:20:00,42.13,42.16,42.06,42.07,83900.0,28.8171,28.8376,28.7692,28.7761,83900.0
2007-11-19 11:25:00,42.07,42.09,42.05,42.05,69600.0,28.7761,28.7897,28.7624,28.7624,69600.0
2007-11-19 11:30:00,42.06,42.06,41.97,42.0,97600.0,28.7692,28.7692,28.7077,28.7282,97600.0
2007-11-19 11:35:00,42.0,42.01,41.98,42.0,71800.0,28.7282,28.735,28.7145,28.7282,71800.0
2007-11-19 11:40:00,42.0,42.01,41.97,41.97,64100.0,28.7282,28.735,28.7077,28.7077,64100.0
2007-11-19 11:45:00,41.99,42.01,41.97,41.98,42700.0,28.7213,28.735,28.7077,28.7145,42700.0
2007-11-19 11:50:00,41.99,42.01,41.97,41.99,53900.0,28.7213,28.735,28.7077,28.7213,53900.0
2007-11-19 11:55:00,41.98,42.01,41.97,42.0,73000.0,28.7145,28.735,28.7077,28.7282,73000.0
2007-11-19 12:00:00,42.0,42.0,41.94,41.96,49100.0,28.7282,28.7282,28.6871,28.7008,49100.0
2007-11-19 12:05:00,41.96,42.0,41.93,41.97,85100.0,28.7008,28.7282,28.6803,28.7077,85100.0
2007-11-19 12:10:00,41.97,42.0,41.9,41.9,106000.0,28.7077,28.7282,28.6598,28.6598,106000.0
2007-11-19 12:15:00,41.9,42.0,41.9,41.99,68800.0,28.6598,28.7282,28.6598,28.7213,68800.0
2007-11-19 12:20:00,42.0,42.02,41.97,42.0,90000.0,28.7282,28.7419,28.7077,28.7282,90000.0
2007-11-19 12:25:00,42.01,42.06,41.97,42.06,60400.0,28.735,28.7692,28.7077,28.7692,60400.0
2007-11-19 12:30:00,42.05,42.07,41.98,42.01,71200.0,28.7624,28.7761,28.7145,28.735,71200.0
2007-11-19 12:35:00,42.01,42.01,41.97,41.99,83700.0,28.735,28.735,28.7077,28.7213,83700.0
2007-11-19 12:40:00,41.99,42.01,41.98,42.01,45900.0,28.7213,28.735,28.7145,28.735,45900.0
2007-11-19 12:45:00,42.01,42.02,42.0,42.01,75900.0,28.735,28.7419,28.7282,28.735,75900.0
2007-11-19 12:50:00,42.02,42.03,42.0,42.01,170300.0,28.7419,28.7487,28.7282,28.735,170300.0
2007-11-19 12:55:00,42.02,42.04,42.0,42.0,89100.0,28.7419,28.7555,28.7282,28.7282,89100.0
2007-11-19 13:00:00,42.0,42.03,41.98,41.98,141800.0,28.7282,28.7487,28.7145,28.7145,141800.0
2007-11-19 13:05:00,41.98,42.01,41.97,41.98,87600.0,28.7145,28.735,28.7077,28.7145,87600.0
2007-11-19 13:10:00,41.99,41.99,41.95,41.95,191100.0,28.7213,28.7213,28.694,28.694,191100.0
2007-11-19 13:15:00,41.95,41.96,41.89,41.94,131800.0,28.694,28.7008,28.6529,28.6871,131800.0
2007-11-19 13:20:00,41.95,41.95,41.86,41.88,105800.0,28.694,28.694,28.6324,28.6461,105800.0
2007-11-19 13:25:00,41.9,41.99,41.88,41.99,58800.0,28.6598,28.7213,28.6461,28.7213,58800.0
2007-11-19 13:30:00,41.98,42.01,41.95,41.98,83800.0,28.7145,28.735,28.694,28.7145,83800.0
2007-11-19 13:35:00,41.97,42.0,41.95,42.0,102000.0,28.7077,28.7282,28.694,28.7282,102000.0
2007-11-19 13:40:00,42.0,42.0,41.95,41.97,94200.0,28.7282,28.7282,28.694,28.7077,94200.0
2007-11-19 13:45:00,41.97,41.97,41.92,41.93,63200.0,28.7077,28.7077,28.6735,28.6803,63200.0
2007-11-19 13:50:00,41.92,41.96,41.9,41.92,58100.0,28.6735,28.7008,28.6598,28.6735,58100.0
2007-11-19 13:55:00,41.91,41.92,41.83,41.84,73700.0,28.6666,28.6735,28.6119,28.6187,73700.0
2007-11-19 14:00:00,41.85,41.94,41.84,41.89,135500.0,28.6256,28.6871,28.6187,28.6529,135500.0
2007-11-19 14:05:00,41.88,41.92,41.8,41.92,97100.0,28.6461,28.6735,28.5914,28.6735,97100.0
2007-11-19 14:10:00,41.92,42.0,41.91,41.97,53400.0,28.6735,28.7282,28.6666,28.7077,53400.0
2007-11-19 14:15:00,41.97,42.01,41.9,42.01,78300.0,28.7077,28.735,28.6598,28.735,78300.0
2007-11-19 14:20:00,42.0,42.06,42.0,42.05,84500.0,28.7282,28.7692,28.7282,28.7624,84500.0
2007-11-19 14:25:00,42.06,42.11,42.03,42.05,1247000.0,28.7692,28.8034,28.7487,28.7624,1247000.0
2007-11-19 14:30:00,42.05,42.06,41.98,41.98,60300.0,28.7624,28.7692,28.7145,28.7145,60300.0
2007-11-19 14:35:00,41.98,42.0,41.98,41.99,54100.0,28.7145,28.7282,28.7145,28.7213,54100.0
2007-11-19 14:40:00,41.99,42.02,41.98,41.98,129700.0,28.7213,28.7419,28.7145,28.7145,129700.0
2007-11-19 14:45:00,41.98,42.0,41.97,41.98,107100.0,28.7145,28.7282,28.7077,28.7145,107100.0
2007-11-19 14:50:00,41.98,41.98,41.9,41.91,98000.0,28.7145,28.7145,28.6598,28.6666,98000.0
2007-11-19 14:55:00,41.91,41.99,41.9,41.95,78400.0,28.6666,28.7213,28.6598,28.694,78400.0
2007-11-19 15:00:00,41.94,41.97,41.91,41.96,77900.0,28.6871,28.7077,28.6666,28.7008,77900.0
2007-11-19 15:05:00,41.95,41.98,41.92,41.92,74100.0,28.694,28.7145,28.6735,28.6735,74100.0
2007-11-19 15:10:00,41.92,41.96,41.91,41.92,105800.0,28.6735,28.7008,28.6666,28.6735,105800.0
2007-11-19 15:15:00,41.92,41.98,41.92,41.93,110300.0,28.6735,28.7145,28.6735,28.6803,110300.0
2007-11-19 15:20:00,41.93,42.01,41.92,41.99,228300.0,28.6803,28.735,28.6735,28.7213,228300.0
2007-11-19 15:25:00,41.98,42.09,41.98,42.01,153700.0,28.7145,28.7897,28.7145,28.735,153700.0
2007-11-19 15:30:00,42.01,42.07,42.0,42.02,275000.0,28.735,28.7761,28.7282,28.7419,275000.0
2007-11-19 15:35:00,42.01,42.02,41.98,41.99,190400.0,28.735,28.7419,28.7145,28.7213,190400.0
2007-11-19 15:40:00,41.98,41.99,41.9,41.94,202800.0,28.7145,28.7213,28.6598,28.6871,202800.0
2007-11-19 15:45:00,41.94,42.0,41.89,41.89,212600.0,28.6871,28.7282,28.6529,28.6529,212600.0
2007-11-19 15:50:00,41.88,41.93,41.85,41.87,199700.0,28.6461,28.6803,28.6256,28.6393,199700.0
2007-11-19 15:55:00,41.88,42.0,41.84,41.91,274400.0,28.6461,28.7282,28.6187,28.6666,274400.0
2007-11-20 09:30:00,42.03,42.03,41.86,42.0,209800.0,28.7487,28.7487,28.6324,28.7282,209800.0
2007-11-20 09:35:00,42.0,42.05,41.9,41.98,214400.0,28.7282,28.7624,28.6598,28.7145,214400.0
2007-11-20 09:40:00,42.0,42.1,41.94,42.0,136500.0,28.7282,28.7966,28.6871,28.7282,136500.0
2007-11-20 09:45:00,41.99,42.03,41.96,42.0,150700.0,28.7213,28.7487,28.7008,28.7282,150700.0
2007-11-20 09:50:00,41.99,42.04,41.97,41.99,198900.0,28.7213,28.7555,28.7077,28.7213,198900.0
2007-11-20 09:55:00,42.0,42.05,41.99,42.01,155300.0,28.7282,28.7624,28.7213,28.735,155300.0
2007-11-20 10:00:00,42.0,42.05,41.95,41.97,195800.0,28.7282,28.7624,28.694,28.7077,195800.0
2007-11-20 10:05:00,41.97,42.01,41.97,42.0,137600.0,28.7077,28.735,28.7077,28.7282,137600.0
2007-11-20 10:10:00,42.0,42.0,41.97,42.0,78000.0,28.7282,28.7282,28.7077,28.7282,78000.0
2007-11-20 10:15:00,41.99,42.02,41.98,42.0,98300.0,28.7213,28.7419,28.7145,28.7282,98300.0
2007-11-20 10:20:00,42.0,42.02,41.99,42.0,172200.0,28.7282,28.7419,28.7213,28.7282,172200.0
2007-11-20 10:25:00,41.99,42.0,41.98,42.0,187300.0,28.7213,28.7282,28.7145,28.7282,187300.0
2007-11-20 10:30:00,42.0,42.01,41.99,42.0,136000.0,28.7282,28.735,28.7213,28.7282,136000.0
2007-11-20 10:35:00,41.99,42.03,41.99,42.02,112500.0,28.7213,28.7487,28.7213,28.7419,112500.0
2007-11-20 10:40:00,42.02,42.03,41.99,42.01,110800.0,28.7419,28.7487,28.7213,28.735,110800.0
2007-11-20 10:45:00,42.01,42.05,42.0,42.02,143000.0,28.735,28.7624,28.7282,28.7419,143000.0
2007-11-20 10:50:00,42.03,42.04,41.98,42.02,308800.0,28.7487,28.7555,28.7145,28.7419,308800.0
2007-11-20 10:55:00,42.02,42.03,42.01,42.02,39000.0,28.7419,28.7487,28.735,28.7419,39000.0
2007-11-20 11:00:00,42.02,42.07,42.01,42.07,73700.0,28.7419,28.7761,28.735,28.7761,73700.0
2007-11-20 11:05:00,42.07,42.08,42.02,42.07,136100.0,28.7761,28.7829,28.7419,28.7761,136100.0
2007-11-20 11:10:00,42.06,42.1,42.03,42.05,245500.0,28.7692,28.7966,28.7487,28.7624,245500.0
2007-11-20 11:15:00,42.05,42.06,42.04,42.06,62300.0,28.7624,28.7692,28.7555,28.7692,62300.0
2007-11-20 11:20:00,42.06,42.07,42.04,42.05,66900.0,28.7692,28.7761,28.7555,28.7624,66900.0
2007-11-20 11:25:00,42.06,42.07,42.05,42.05,44400.0,28.7692,28.7761,28.7624,28.7624,44400.0
2007-11-20 11:30:00,42.06,42.06,42.05,42.05,54900.0,28.7692,28.7692,28.7624,28.7624,54900.0
2007-11-20 11:35:00,42.05,42.07,42.05,42.07,76800.0,28.7624,28.7761,28.7624,28.7761,76800.0
2007-11-20 11:40:00,42.07,42.07,42.06,42.06,106200.0,28.7761,28.7761,28.7692,28.7692,106200.0
2007-11-20 11:45:00,42.06,42.08,42.06,42.06,112500.0,28.7692,28.7829,28.7692,28.7692,112500.0
2007-11-20 11:50:00,42.07,42.07,42.04,42.05,69500.0,28.7761,28.7761,28.7555,28.7624,69500.0
2007-11-20 11:55:00,42.04,42.04,41.95,41.98,83500.0,28.7555,28.7555,28.694,28.7145,83500.0
2007-11-20 12:00:00,41.99,42.0,41.95,41.95,253300.0,28.7213,28.7282,28.694,28.694,253300.0
2007-11-20 12:05:00,41.95,41.97,41.86,41.86,154200.0,28.694,28.7077,28.6324,28.6324,154200.0
2007-11-20 12:10:00,41.86,41.9,41.79,41.82,188000.0,28.6324,28.6598,28.5845,28.6051,188000.0
2007-11-20 12:15:00,41.82,41.83,41.79,41.82,63900.0,28.6051,28.6119,28.5845,28.6051,63900.0
2007-11-20 12:20:00,41.81,41.87,41.81,41.87,58300.0,28.5982,28.6393,28.5982,28.6393,58300.0
2007-11-20 12:25:00,41.87,41.88,41.8,41.81,85700.0,28.6393,28.6461,28.5914,28.5982,85700.0
2007-11-20 12:30:00,41.8,41.81,41.69,41.72,156100.0,28.5914,28.5982,28.5161,28.5367,156100.0
2007-11-20 12:35:00,41.73,41.76,41.66,41.69,106300.0,28.5435,28.564,28.4956,28.5161,106300.0
2007-11-20 12:40:00,41.69,41.69,41.57,41.57,87200.0,28.5161,28.5161,28.4341,28.4341,87200.0
2007-11-20 12:45:00,41.57,41.67,41.55,41.66,89000.0,28.4341,28.5025,28.4204,28.4956,89000.0
2007-11-20 12:50:00,41.66,41.69,41.66,41.67,27100.0,28.4956,28.5161,28.4956,28.5025,27100.0
2007-11-20 12:55:00,41.67,41.68,41.61,41.63,62500.0,28.5025,28.5093,28.4614,28.4751,62500.0
2007-11-20 13:00:00,41.63,41.63,41.51,41.51,114500.0,28.4751,28.4751,28.393,28.393,114500.0
2007-11-20 13:05:00,41.51,41.53,41.41,41.41,158800.0,28.393,28.4067,28.3246,28.3246,158800.0
2007-11-20 13:10:00,41.41,41.42,41.3,41.3,175500.0,28.3246,28.3315,28.2494,28.2494,175500.0
2007-11-20 13:15:00,41.31,41.39,41.27,41.39,143100.0,28.2562,28.3109,28.2289,28.3109,143100.0
2007-11-20 13:20:00,41.39,41.42,41.34,41.34,105400.0,28.3109,28.3315,28.2767,28.2767,105400.0
2007-11-20 13:25:00,41.35,41.35,41.26,41.28,266800.0,28.2836,28.2836,28.222,28.2357,266800.0
2007-11-20 13:30:00,41.29,41.32,41.24,41.32,131300.0,28.2425,28.2631,28.2083,28.2631,131300.0
2007-11-20 13:35:00,41.32,41.36,41.31,41.35,65900.0,28.2631,28.2904,28.2562,28.2836,65900.0
2007-11-20 13:40:00,41.34,41.35,41.27,41.28,94800.0,28.2767,28.2836,28.2289,28.2357,94800.0
2007-11-20 13:45:00,41.27,41.28,41.22,41.24,138000.0,28.2289,28.2357,28.1947,28.2083,138000.0
2007-11-20 13:50:00,41.24,41.24,41.15,41.23,145200.0,28.2083,28.2083,28.1468,28.2015,145200.0
2007-11-20 13:55:00,41.22,41.34,41.22,41.31,101600.0,28.1947,28.2767,28.1947,28.2562,101600.0
2007-11-20 14:00:00,41.31,41.49,41.23,41.43,266100.0,28.2562,28.3793,28.2015,28.3383,266100.0
2007-11-20 14:05:00,41.44,41.46,41.22,41.26,194000.0,28.3451,28.3588,28.1947,28.222,194000.0
2007-11-20 14:10:00,41.27,41.28,41.06,41.1,248500.0,28.2289,28.2357,28.0852,28.1126,248500.0
2007-11-20 14:15:00,41.1,41.18,41.09,41.14,195100.0,28.1126,28.1673,28.1057,28.1399,195100.0
2007-11-20 14:20:00,41.14,41.22,41.1,41.1,187900.0,28.1399,28.1947,28.1126,28.1126,187900.0
2007-11-20 14:25:00,41.11,41.12,41.07,41.08,238100.0,28.1194,28.1263,28.0921,28.0989,238100.0
2007-11-20 14:30:00,41.07,41.13,40.98,41.06,366800.0,28.0921,28.1331,28.0305,28.0852,366800.0
2007-11-20 14:35:00,41.06,41.33,41.02,41.32,188600.0,28.0852,28.2699,28.0579,28.2631,188600.0
2007-11-20 14:40:00,41.32,41.35,41.27,41.33,124200.0,28.2631,28.2836,28.2289,28.2699,124200.0
2007-11-20 14:45:00,41.34,41.42,41.31,41.39,115000.0,28.2767,28.3315,28.2562,28.3109,115000.0
2007-11-20 14:50:00,41.4,41.41,41.3,41.32,128100.0,28.3178,28.3246,28.2494,28.2631,128100.0
2007-11-20 14:55:00,41.31,41.31,41.19,41.24,136600.0,28.2562,28.2562,28.1741,28.2083,136600.0
2007-11-20 15:00:00,41.24,41.26,41.18,41.23,123700.0,28.2083,28.222,28.1673,28.2015,123700.0
2007-11-20 15:05:00,41.23,41.23,41.18,41.23,124000.0,28.2015,28.2015,28.1673,28.2015,124000.0
2007-11-20 15:10:00,41.23,41.31,41.2,41.26,115600.0,28.2015,28.2562,28.181,28.222,115600.0
2007-11-20 15:15:00,41.26,41.26,41.15,41.16,128700.0,28.222,28.222,28.1468,28.1536,128700.0
2007-11-20 15:20:00,41.17,41.26,41.16,41.26,203300.0,28.1605,28.222,28.1536,28.222,203300.0
2007-11-20 15:25:00,41.26,41.51,41.26,41.49,232800.0,28.222,28.393,28.222,28.3793,232800.0
2007-11-20 15:30:00,41.49,41.64,41.44,41.62,305900.0,28.3793,28.4819,28.3451,28.4683,305900.0
2007-11-20 15:35:00,41.62,41.67,41.61,41.62,270100.0,28.4683,28.5025,28.4614,28.4683,270100.0
2007-11-20 15:40:00,41.62,41.71,41.61,41.65,414900.0,28.4683,28.5298,28.4614,28.4888,414900.0
2007-11-20 15:45:00,41.65,41.67,41.59,41.63,255300.0,28.4888,28.5025,28.4477,28.4751,255300.0
2007-11-20 15:50:00,41.62,41.63,41.39,41.39,234800.0,28.4683,28.4751,28.3109,28.3109,234800.0
2007-11-20 15:55:00,41.39,41.56,41.39,41.5,461100.0,28.3109,28.4272,28.3109,28.3862,461100.0
2007-11-21 09:30:00,41.08,41.37,41.08,41.36,161400.0,28.0989,28.2973,28.0989,28.2904,161400.0
2007-11-21 09:35:00,41.35,41.5,41.29,41.32,250100.0,28.2836,28.3862,28.2425,28.2631,250100.0
2007-11-21 09:40:00,41.33,41.41,41.2,41.34,230500.0,28.2699,28.3246,28.181,28.2767,230500.0
2007-11-21 09:45:00,41.34,41.36,41.22,41.3,146900.0,28.2767,28.2904,28.1947,28.2494,146900.0
2007-11-21 09:50:00,41.3,41.35,41.14,41.14,180400.0,28.2494,28.2836,28.1399,28.1399,180400.0
2007-11-21 09:55:00,41.14,41.44,41.14,41.26,230400.0,28.1399,28.3451,28.1399,28.222,230400.0
2007-11-21 10:00:00,41.27,41.3,41.15,41.16,182000.0,28.2289,28.2494,28.1468,28.1536,182000.0
2007-11-21 10:05:00,41.16,41.2,41.05,41.17,166900.0,28.1536,28.181,28.0784,28.1605,166900.0
2007-11-21 10:10:00,41.17,41.17,41.06,41.07,224100.0,28.1605,28.1605,28.0852,28.0921,224100.0
2007-11-21 10:15:00,41.07,41.1,40.96,40.97,288500.0,28.0921,28.1126,28.0168,28.0237,288500.0
2007-11-21 10:20:00,40.97,40.97,40.75,40.75,383900.0,28.0237,28.0237,27.8732,27.8732,383900.0
2007-11-21 10:25:00,40.75,40.96,40.72,40.89,202500.0,27.8732,28.0168,27.8527,27.9689,202500.0
2007-11-21 10:30:00,40.89,40.94,40.85,40.86,259900.0,27.9689,28.0031,27.9416,27.9484,259900.0
2007-11-21 10:35:00,40.85,41.02,40.85,41.01,152000.0,27.9416,28.0579,27.9416,28.051,152000.0
2007-11-21 10:40:00,41.01,41.1,40.97,41.08,103400.0,28.051,28.1126,28.0237,28.0989,103400.0
2007-11-21 10:45:00,41.07,41.1,40.99,41.01,163300.0,28.0921,28.1126,28.0373,28.051,163300.0
2007-11-21 10:50:00,41.01,41.01,40.92,40.92,93000.0,28.051,28.051,27.9895,27.9895,93000.0
2007-11-21 10:55:00,40.92,41.01,40.92,40.98,178600.0,27.9895,28.051,27.9895,28.0305,178600.0
2007-11-21 11:00:00,40.99,41.0,40.84,40.84,221000.0,28.0373,28.0442,27.9347,27.9347,221000.0
2007-11-21 11:05:00,40.84,40.86,40.82,40.84,108100.0,27.9347,27.9484,27.9211,27.9347,108100.0
2007-11-21 11:10:00,40.83,41.01,40.83,40.99,91700.0,27.9279,28.051,27.9279,28.0373,91700.0
2007-11-21 11:15:00,41.0,41.01,40.95,40.96,51500.0,28.0442,28.051,28.01,28.0168,51500.0
2007-11-21 11:20:00,40.96,40.98,40.85,40.88,139200.0,28.0168,28.0305,27.9416,27.9621,139200.0
2007-11-21 11:25:00,40.89,40.92,40.85,40.88,134200.0,27.9689,27.9895,27.9416,27.9621,134200.0
2007-11-21 11:30:00,40.88,40.89,40.85,40.87,53700.0,27.9621,27.9689,27.9416,27.9553,53700.0
2007-11-21 11:35:00,40.87,41.0,40.87,41.0,68700.0,27.9553,28.0442,27.9553,28.0442,68700.0
2007-11-21 11:40:00,41.0,41.0,40.97,40.99,73900.0,28.0442,28.0442,28.0237,28.0373,73900.0
2007-11-21 11:45:00,40.99,40.99,40.9,40.93,90400.0,28.0373,28.0373,27.9758,27.9963,90400.0
2007-11-21 11:50:00,40.94,40.96,40.93,40.96,38400.0,28.0031,28.0168,27.9963,28.0168,38400.0
2007-11-21 11:55:00,40.96,41.03,40.96,41.01,162100.0,28.0168,28.0647,28.0168,28.051,162100.0
2007-11-21 12:00:00,41.0,41.05,40.98,41.02,129100.0,28.0442,28.0784,28.0305,28.0579,129100.0
2007-11-21 12:05:00,41.03,41.08,40.98,41.05,106500.0,28.0647,28.0989,28.0305,28.0784,106500.0
2007-11-21 12:10:00,41.05,41.12,41.05,41.12,84600.0,28.0784,28.1263,28.0784,28.1263,84600.0
2007-11-21 12:15:00,41.11,41.12,41.04,41.05,132000.0,28.1194,28.1263,28.0715,28.0784,132000.0
2007-11-21 12:20:00,41.05,41.05,40.96,41.0,102500.0,28.0784,28.0784,28.0168,28.0442,102500.0
2007-11-21 12:25:00,41.0,41.07,41.0,41.06,77600.0,28.0442,28.0921,28.0442,28.0852,77600.0
2007-11-21 12:30:00,41.06,41.09,41.03,41.04,100200.0,28.0852,28.1057,28.0647,28.0715,100200.0
2007-11-21 12:35:00,41.03,41.14,41.0,41.14,139900.0,28.0647,28.1399,28.0442,28.1399,139900.0
2007-11-21 12:40:00,41.14,41.23,41.09,41.22,119000.0,28.1399,28.2015,28.1057,28.1947,119000.0
2007-11-21 12:45:00,41.22,41.22,41.14,41.17,50900.0,28.1947,28.1947,28.1399,28.1605,50900.0
2007-11-21 12:50:00,41.16,41.18,41.06,41.09,99000.0,28.1536,28.1673,28.0852,28.1057,99000.0
2007-11-21 12:55:00,41.09,41.26,41.08,41.19,79500.0,28.1057,28.222,28.0989,28.1741,79500.0
2007-11-21 13:00:00,41.19,41.21,41.11,41.17,138500.0,28.1741,28.1878,28.1194,28.1605,138500.0
2007-11-21 13:05:00,41.17,41.2,41.14,41.14,71900.0,28.1605,28.181,28.1399,28.1399,71900.0
2007-11-21 13:10:00,41.15,41.16,41.05,41.05,75100.0,28.1468,28.1536,28.0784,28.0784,75100.0
2007-11-21 13:15:00,41.05,41.06,40.95,40.96,92800.0,28.0784,28.0852,28.01,28.0168,92800.0
2007-11-21 13:20:00,40.96,40.98,40.9,40.92,110900.0,28.0168,28.0305,27.9758,27.9895,110900.0
2007-11-21 13:25:00,40.91,41.01,40.84,41.0,220000.0,27.9826,28.051,27.9347,28.0442,220000.0
2007-11-21 13:30:00,41.0,41.08,40.95,41.04,207200.0,28.0442,28.0989,28.01,28.0715,207200.0
2007-11-21 13:35:00,41.04,41.07,41.0,41.04,116400.0,28.0715,28.0921,28.0442,28.0715,116400.0
2007-11-21 13:40:00,41.04,41.05,41.0,41.03,77400.0,28.0715,28.0784,28.0442,28.0647,77400.0
2007-11-21 13:45:00,41.04,41.05,40.99,41.03,122400.0,28.0715,28.0784,28.0373,28.0647,122400.0
2007-11-21 13:50:00,41.03,41.03,40.93,40.94,53200.0,28.0647,28.0647,27.9963,28.0031,53200.0
2007-11-21 13:55:00,40.94,41.02,40.94,41.0,67600.0,28.0031,28.0579,28.0031,28.0442,67600.0
2007-11-21 14:00:00,41.0,41.01,40.98,41.01,38000.0,28.0442,28.051,28.0305,28.051,38000.0
2007-11-21 14:05:00,41.01,41.03,40.98,41.03,66000.0,28.051,28.0647,28.0305,28.0647,66000.0
2007-11-21 14:10:00,41.03,41.1,41.01,41.07,131500.0,28.0647,28.1126,28.051,28.0921,131500.0
2007-11-21 14:15:00,41.06,41.09,41.03,41.04,55800.0,28.0852,28.1057,28.0647,28.0715,55800.0
2007-11-21 14:20:00,41.03,41.07,41.03,41.05,69500.0,28.0647,28.0921,28.0647,28.0784,69500.0
2007-11-21 14:25:00,41.05,41.07,41.0,41.0,175000.0,28.0784,28.0921,28.0442,28.0442,175000.0
2007-11-21 14:30:00,41.0,41.05,40.99,41.01,127900.0,28.0442,28.0784,28.0373,28.051,127900.0
2007-11-21 14:35:00,41.01,41.02,40.95,40.96,122900.0,28.051,28.0579,28.01,28.0168,122900.0
2007-11-21 14:40:00,40.95,40.95,40.91,40.91,75500.0,28.01,28.01,27.9826,27.9826,75500.0
2007-11-21 14:45:00,40.92,40.97,40.89,40.91,88400.0,27.9895,28.0237,27.9689,27.9826,88400.0
2007-11-21 14:50:00,40.91,41.04,40.91,41.04,64200.0,27.9826,28.0715,27.9826,28.0715,64200.0
2007-11-21 14:55:00,41.04,41.1,41.02,41.09,60100.0,28.0715,28.1126,28.0579,28.1057,60100.0
2007-11-21 15:00:00,41.1,41.16,41.05,41.07,239200.0,28.1126,28.1536,28.0784,28.0921,239200.0
2007-11-21 15:05:00,41.07,41.1,40.93,41.07,140900.0,28.0921,28.1126,27.9963,28.0921,140900.0
2007-11-21 15:10:00,41.07,41.07,40.89,40.95,132800.0,28.0921,28.0921,27.9689,28.01,132800.0
2007-11-21 15:15:00,40.95,41.0,40.91,40.95,91300.0,28.01,28.0442,27.9826,28.01,91300.0
2007-11-21 15:20:00,40.95,41.03,40.93,41.02,77400.0,28.01,28.0647,27.9963,28.0579,77400.0
2007-11-21 15:25:00,41.02,41.03,40.93,40.94,101500.0,28.0579,28.0647,27.9963,28.0031,101500.0
2007-11-21 15:30:00,40.94,41.03,40.93,40.98,125400.0,28.0031,28.0647,27.9963,28.0305,125400.0
2007-11-21 15:35:00,40.98,41.0,40.93,41.0,128900.0,28.0305,28.0442,27.9963,28.0442,128900.0
2007-11-21 15:40:00,41.0,41.0,40.87,40.96,174500.0,28.0442,28.0442,27.9553,28.0168,174500.0
2007-11-21 15:45:00,40.97,41.05,40.93,41.01,331200.0,28.0237,28.0784,27.9963,28.051,331200.0
2007-11-21 15:50:00,41.0,41.01,40.89,40.9,124400.0,28.0442,28.051,27.9689,27.9758,124400.0
2007-11-21 15:55:00,40.9,40.92,40.83,40.86,407600.0,27.9758,27.9895,27.9279,27.9484,407600.0
2007-11-23 09:30:00,41.01,41.3,41.01,41.25,173200.0,28.051,28.2494,28.051,28.2152,173200.0
2007-11-23 09:35:00,41.25,41.28,41.16,41.22,148400.0,28.2152,28.2357,28.1536,28.1947,148400.0
2007-11-23 09:40:00,41.22,41.35,41.22,41.31,172500.0,28.1947,28.2836,28.1947,28.2562,172500.0
2007-11-23 09:45:00,41.31,41.34,41.29,41.33,143400.0,28.2562,28.2767,28.2425,28.2699,143400.0
2007-11-23 09:50:00,41.32,41.35,41.26,41.34,145700.0,28.2631,28.2836,28.222,28.2767,145700.0
2007-11-23 09:55:00,41.34,41.35,41.29,41.32,74600.0,28.2767,28.2836,28.2425,28.2631,74600.0
2007-11-23 10:00:00,41.32,41.37,41.32,41.35,77700.0,28.2631,28.2973,28.2631,28.2836,77700.0
2007-11-23 10:05:00,41.35,41.41,41.35,41.39,68100.0,28.2836,28.3246,28.2836,28.3109,68100.0
2007-11-23 10:10:00,41.38,41.48,41.35,41.46,90800.0,28.3041,28.3725,28.2836,28.3588,90800.0
2007-11-23 10:15:00,41.46,41.51,41.46,41.49,95500.0,28.3588,28.393,28.3588,28.3793,95500.0
2007-11-23 10:20:00,41.49,41.49,41.47,41.49,81200.0,28.3793,28.3793,28.3657,28.3793,81200.0
2007-11-23 10:25:00,41.48,41.49,41.47,41.47,119100.0,28.3725,28.3793,28.3657,28.3657,119100.0
2007-11-23 10:30:00,41.47,41.5,41.47,41.47,121800.0,28.3657,28.3862,28.3657,28.3657,121800.0
2007-11-23 10:35:00,41.47,41.56,41.47,41.54,89900.0,28.3657,28.4272,28.3657,28.4135,89900.0
2007-11-23 10:40:00,41.54,41.56,41.53,41.55,1435300.0,28.4135,28.4272,28.4067,28.4204,1435300.0
2007-11-23 10:45:00,41.55,41.58,41.54,41.57,83000.0,28.4204,28.4409,28.4135,28.4341,83000.0
2007-11-23 10:50:00,41.58,41.68,41.58,41.67,69400.0,28.4409,28.5093,28.4409,28.5025,69400.0
2007-11-23 10:55:00,41.67,41.68,41.65,41.67,114000.0,28.5025,28.5093,28.4888,28.5025,114000.0
2007-11-23 11:00:00,41.67,41.69,41.65,41.66,137100.0,28.5025,28.5161,28.4888,28.4956,137100.0
2007-11-23 11:05:00,41.66,41.73,41.66,41.67,161200.0,28.4956,28.5435,28.4956,28.5025,161200.0
2007-11-23 11:10:00,41.67,41.67,41.63,41.64,81900.0,28.5025,28.5025,28.4751,28.4819,81900.0
2007-11-23 11:15:00,41.65,41.67,41.65,41.66,53700.0,28.4888,28.5025,28.4888,28.4956,53700.0
2007-11-23 11:20:00,41.66,41.7,41.64,41.7,110500.0,28.4956,28.523,28.4819,28.523,110500.0
2007-11-23 11:25:00,41.71,41.76,41.71,41.74,89600.0,28.5298,28.564,28.5298,28.5503,89600.0
2007-11-23 11:30:00,41.75,41.76,41.66,41.66,195900.0,28.5572,28.564,28.4956,28.4956,195900.0
2007-11-23 11:35:00,41.67,41.7,41.66,41.68,49400.0,28.5025,28.523,28.4956,28.5093,49400.0
2007-11-23 11:40:00,41.68,41.74,41.68,41.72,71600.0,28.5093,28.5503,28.5093,28.5367,71600.0
2007-11-23 11:45:00,41.72,41.73,41.7,41.7,78600.0,28.5367,28.5435,28.523,28.523,78600.0
2007-11-23 11:50:00,41.7,41.81,41.7,41.81,145100.0,28.523,28.5982,28.523,28.5982,145100.0
2007-11-23 11:55:00,41.81,41.91,41.81,41.86,133700.0,28.5982,28.6666,28.5982,28.6324,133700.0
2007-11-23 12:00:00,41.86,41.86,41.76,41.76,91400.0,28.6324,28.6324,28.564,28.564,91400.0
2007-11-23 12:05:00,41.76,41.8,41.74,41.78,68900.0,28.564,28.5914,28.5503,28.5777,68900.0
2007-11-23 12:10:00,41.79,41.92,41.78,41.84,154800.0,28.5845,28.6735,28.5777,28.6187,154800.0
2007-11-23 12:15:00,41.84,41.86,41.82,41.83,86000.0,28.6187,28.6324,28.6051,28.6119,86000.0
2007-11-23 12:20:00,41.83,41.94,41.82,41.91,99400.0,28.6119,28.6871,28.6051,28.6666,99400.0
2007-11-23 12:25:00,41.92,41.94,41.9,41.94,121500.0,28.6735,28.6871,28.6598,28.6871,121500.0
2007-11-23 12:30:00,41.93,41.94,41.88,41.9,101500.0,28.6803,28.6871,28.6461,28.6598,101500.0
2007-11-23 12:35:00,41.9,41.96,41.87,41.92,137100.0,28.6598,28.7008,28.6393,28.6735,137100.0
2007-11-23 12:40:00,41.92,41.94,41.81,41.85,247200.0,28.6735,28.6871,28.5982,28.6256,247200.0
2007-11-23 12:45:00,41.84,41.9,41.79,41.83,283900.0,28.6187,28.6598,28.5845,28.6119,283900.0
2007-11-23 12:50:00,41.83,41.85,41.6,41.76,1528700.0,28.6119,28.6256,28.4546,28.564,1528700.0
2007-11-23 12:55:00,41.75,41.91,41.69,41.9,252500.0,28.5572,28.6666,28.5161,28.6598,252500.0
2007-11-26 09:30:00,42.03,42.03,41.39,41.43,369400.0,28.7487,28.7487,28.3109,28.3383,369400.0
2007-11-26 09:35:00,41.44,41.62,41.26,41.51,278100.0,28.3451,28.4683,28.222,28.393,278100.0
2007-11-26 09:40:00,41.54,41.75,41.51,41.68,123400.0,28.4135,28.5572,28.393,28.5093,123400.0
2007-11-26 09:45:00,41.67,41.71,41.53,41.62,135600.0,28.5025,28.5298,28.4067,28.4683,135600.0
2007-11-26 09:50:00,41.62,41.74,41.61,41.73,141900.0,28.4683,28.5503,28.4614,28.5435,141900.0
2007-11-26 09:55:00,41.72,41.85,41.66,41.78,192500.0,28.5367,28.6256,28.4956,28.5777,192500.0
2007-11-26 10:00:00,41.79,41.81,41.66,41.66,92900.0,28.5845,28.5982,28.4956,28.4956,92900.0
2007-11-26 10:05:00,41.67,41.67,41.52,41.53,78900.0,28.5025,28.5025,28.3999,28.4067,78900.0
2007-11-26 10:10:00,41.52,41.53,41.43,41.43,166100.0,28.3999,28.4067,28.3383,28.3383,166100.0
2007-11-26 10:15:00,41.43,41.49,41.37,41.49,92600.0,28.3383,28.3793,28.2973,28.3793,92600.0
2007-11-26 10:20:00,41.5,41.63,41.34,41.48,141900.0,28.3862,28.4751,28.2767,28.3725,141900.0
2007-11-26 10:25:00,41.46,41.63,41.46,41.55,117400.0,28.3588,28.4751,28.3588,28.4204,117400.0
2007-11-26 10:30:00,41.53,41.6,41.51,41.53,70900.0,28.4067,28.4546,28.393,28.4067,70900.0
2007-11-26 10:35:00,41.52,41.62,41.52,41.61,60700.0,28.3999,28.4683,28.3999,28.4614,60700.0
2007-11-26 10:40:00,41.61,41.62,41.49,41.5,41600.0,28.4614,28.4683,28.3793,28.3862,41600.0
2007-11-26 10:45:00,41.51,41.66,41.51,41.66,40900.0,28.393,28.4956,28.393,28.4956,40900.0
2007-11-26 10:50:00,41.65,41.65,41.57,41.57,43400.0,28.4888,28.4888,28.4341,28.4341,43400.0
2007-11-26 10:55:00,41.58,41.69,41.51,41.53,202200.0,28.4409,28.5161,28.393,28.4067,202200.0
2007-11-26 11:00:00,41.52,41.62,41.52,41.61,89400.0,28.3999,28.4683,28.3999,28.4614,89400.0
2007-11-26 11:05:00,41.6,41.62,41.58,41.59,72700.0,28.4546,28.4683,28.4409,28.4477,72700.0
2007-11-26 11:10:00,41.59,41.59,41.46,41.47,65000.0,28.4477,28.4477,28.3588,28.3657,65000.0
2007-11-26 11:15:00,41.47,41.48,41.4,41.44,105500.0,28.3657,28.3725,28.3178,28.3451,105500.0
2007-11-26 11:20:00,41.43,41.45,41.37,41.41,60500.0,28.3383,28.352,28.2973,28.3246,60500.0
2007-11-26 11:25:00,41.41,41.42,41.32,41.32,69200.0,28.3246,28.3315,28.2631,28.2631,69200.0
2007-11-26 11:30:00,41.33,41.38,41.33,41.37,100300.0,28.2699,28.3041,28.2699,28.2973,100300.0
2007-11-26 11:35:00,41.36,41.5,41.36,41.46,63300.0,28.2904,28.3862,28.2904,28.3588,63300.0
2007-11-26 11:40:00,41.46,41.47,41.35,41.42,112200.0,28.3588,28.3657,28.2836,28.3315,112200.0
2007-11-26 11:45:00,41.42,41.45,41.39,41.42,84600.0,28.3315,28.352,28.3109,28.3315,84600.0
2007-11-26 11:50:00,41.43,41.43,41.38,41.39,48300.0,28.3383,28.3383,28.3041,28.3109,48300.0
2007-11-26 11:55:00,41.39,41.43,41.38,41.39,52400.0,28.3109,28.3383,28.3041,28.3109,52400.0
2007-11-26 12:00:00,41.39,41.39,41.36,41.36,85700.0,28.3109,28.3109,28.2904,28.2904,85700.0
2007-11-26 12:05:00,41.36,41.39,41.35,41.39,65200.0,28.2904,28.3109,28.2836,28.3109,65200.0
2007-11-26 12:10:00,41.39,41.39,41.32,41.35,98200.0,28.3109,28.3109,28.2631,28.2836,98200.0
2007-11-26 12:15:00,41.36,41.42,41.33,41.38,66400.0,28.2904,28.3315,28.2699,28.3041,66400.0
2007-11-26 12:20:00,41.38,41.38,41.32,41.38,80000.0,28.3041,28.3041,28.2631,28.3041,80000.0
2007-11-26 12:25:00,41.38,41.4,41.35,41.4,78000.0,28.3041,28.3178,28.2836,28.3178,78000.0
2007-11-26 12:30:00,41.4,41.44,41.37,41.39,63800.0,28.3178,28.3451,28.2973,28.3109,63800.0
2007-11-26 12:35:00,41.39,41.39,41.35,41.36,31800.0,28.3109,28.3109,28.2836,28.2904,31800.0
2007-11-26 12:40:00,41.36,41.4,41.35,41.39,49500.0,28.2904,28.3178,28.2836,28.3109,49500.0
2007-11-26 12:45:00,41.4,41.43,41.37,41.39,78100.0,28.3178,28.3383,28.2973,28.3109,78100.0
2007-11-26 12:50:00,41.38,41.41,41.36,41.4,106300.0,28.3041,28.3246,28.2904,28.3178,106300.0
2007-11-26 12:55:00,41.4,41.5,41.4,41.48,74600.0,28.3178,28.3862,28.3178,28.3725,74600.0
2007-11-26 13:00:00,41.48,41.49,41.43,41.46,45900.0,28.3725,28.3793,28.3383,28.3588,45900.0
2007-11-26 13:05:00,41.46,41.5,41.46,41.47,102100.0,28.3588,28.3862,28.3588,28.3657,102100.0
2007-11-26 13:10:00,41.46,41.5,41.43,41.45,90400.0,28.3588,28.3862,28.3383,28.352,90400.0
2007-11-26 13:15:00,41.46,41.49,41.41,41.47,94600.0,28.3588,28.3793,28.3246,28.3657,94600.0
2007-11-26 13:20:00,41.47,41.5,41.45,41.47,37000.0,28.3657,28.3862,28.352,28.3657,37000.0
2007-11-26 13:25:00,41.46,41.48,41.42,41.43,32900.0,28.3588,28.3725,28.3315,28.3383,32900.0
2007-11-26 13:30:00,41.44,41.52,41.43,41.49,61400.0,28.3451,28.3999,28.3383,28.3793,61400.0
2007-11-26 13:35:00,41.48,41.54,41.47,41.54,97000.0,28.3725,28.4135,28.3657,28.4135,97000.0
2007-11-26 13:40:00,41.54,41.59,41.52,41.52,68700.0,28.4135,28.4477,28.3999,28.3999,68700.0
2007-11-26 13:45:00,41.52,41.55,41.39,41.45,90400.0,28.3999,28.4204,28.3109,28.352,90400.0
2007-11-26 13:50:00,41.45,41.46,41.37,41.38,96500.0,28.352,28.3588,28.2973,28.3041,96500.0
2007-11-26 13:55:00,41.39,41.48,41.37,41.44,68700.0,28.3109,28.3725,28.2973,28.3451,68700.0
2007-11-26 14:00:00,41.44,41.49,41.4,41.46,56600.0,28.3451,28.3793,28.3178,28.3588,56600.0
2007-11-26 14:05:00,41.46,41.46,41.37,41.41,69200.0,28.3588,28.3588,28.2973,28.3246,69200.0
2007-11-26 14:10:00,41.4,41.43,41.29,41.42,76600.0,28.3178,28.3383,28.2425,28.3315,76600.0
2007-11-26 14:15:00,41.41,41.49,41.41,41.48,33100.0,28.3246,28.3793,28.3246,28.3725,33100.0
2007-11-26 14:20:00,41.49,41.52,41.47,41.47,46400.0,28.3793,28.3999,28.3657,28.3657,46400.0
2007-11-26 14:25:00,41.48,41.57,41.48,41.52,66300.0,28.3725,28.4341,28.3725,28.3999,66300.0
2007-11-26 14:30:00,41.51,41.54,41.48,41.53,54400.0,28.393,28.4135,28.3725,28.4067,54400.0
2007-11-26 14:35:00,41.53,41.57,41.5,41.5,51700.0,28.4067,28.4341,28.3862,28.3862,51700.0
2007-11-26 14:40:00,41.49,41.53,41.43,41.46,60200.0,28.3793,28.4067,28.3383,28.3588,60200.0
2007-11-26 14:45:00,41.47,41.47,41.42,41.42,49800.0,28.3657,28.3657,28.3315,28.3315,49800.0
2007-11-26 14:50:00,41.41,41.5,41.41,41.44,57100.0,28.3246,28.3862,28.3246,28.3451,57100.0
2007-11-26 14:55:00,41.42,41.5,41.4,41.42,36200.0,28.3315,28.3862,28.3178,28.3315,36200.0
2007-11-26 15:00:00,41.42,41.42,41.3,41.3,176100.0,28.3315,28.3315,28.2494,28.2494,176100.0
2007-11-26 15:05:00,41.3,41.31,41.21,41.21,143800.0,28.2494,28.2562,28.1878,28.1878,143800.0
2007-11-26 15:10:00,41.21,41.22,41.11,41.19,99800.0,28.1878,28.1947,28.1194,28.1741,99800.0
2007-11-26 15:15:00,41.19,41.27,41.19,41.24,150200.0,28.1741,28.2289,28.1741,28.2083,150200.0
2007-11-26 15:20:00,41.24,41.25,41.14,41.22,106400.0,28.2083,28.2152,28.1399,28.1947,106400.0
2007-11-26 15:25:00,41.22,41.26,41.18,41.21,152500.0,28.1947,28.222,28.1673,28.1878,152500.0
2007-11-26 15:30:00,41.22,41.25,41.16,41.19,164000.0,28.1947,28.2152,28.1536,28.1741,164000.0
2007-11-26 15:35:00,41.19,41.2,41.15,41.15,176500.0,28.1741,28.181,28.1468,28.1468,176500.0
2007-11-26 15:40:00,41.15,41.15,41.07,41.13,286200.0,28.1468,28.1468,28.0921,28.1331,286200.0
2007-11-26 15:45:00,41.13,41.13,41.03,41.04,203400.0,28.1331,28.1331,28.0647,28.0715,203400.0
2007-11-26 15:50:00,41.04,41.05,40.92,40.97,326600.0,28.0715,28.0784,27.9895,28.0237,326600.0
2007-11-26 15:55:00,40.97,41.09,40.94,41.03,668600.0,28.0237,28.1057,28.0031,28.0647,668600.0
2007-11-27 09:30:00,41.32,41.35,41.01,41.02,296500.0,28.2631,28.2836,28.051,28.0579,296500.0
2007-11-27 09:35:00,41.02,41.15,41.02,41.07,262100.0,28.0579,28.1468,28.0579,28.0921,262100.0
2007-11-27 09:40:00,41.07,41.07,40.7,40.71,201500.0,28.0921,28.0921,27.839,27.8458,201500.0
2007-11-27 09:45:00,40.7,40.71,40.44,40.66,386000.0,27.839,27.8458,27.6611,27.8116,386000.0
2007-11-27 09:50:00,40.66,40.93,40.66,40.77,253500.0,27.8116,27.9963,27.8116,27.8869,253500.0
2007-11-27 09:55:00,40.74,40.85,40.66,40.74,471100.0,27.8663,27.9416,27.8116,27.8663,471100.0
2007-11-27 10:00:00,40.72,40.77,40.71,40.73,171200.0,27.8527,27.8869,27.8458,27.8595,171200.0
2007-11-27 10:05:00,40.74,40.74,40.63,40.7,255900.0,27.8663,27.8663,27.7911,27.839,255900.0
2007-11-27 10:10:00,40.7,40.71,40.6,40.61,157800.0,27.839,27.8458,27.7706,27.7774,157800.0
2007-11-27 10:15:00,40.61,40.72,40.6,40.64,129900.0,27.7774,27.8527,27.7706,27.7979,129900.0
2007-11-27 10:20:00,40.62,40.82,40.62,40.78,335600.0,27.7843,27.9211,27.7843,27.8937,335600.0
2007-11-27 10:25:00,40.78,40.8,40.66,40.7,134400.0,27.8937,27.9074,27.8116,27.839,134400.0
2007-11-27 10:30:00,40.68,40.8,40.68,40.79,79000.0,27.8253,27.9074,27.8253,27.9005,79000.0
2007-11-27 10:35:00,40.79,40.8,40.71,40.79,133200.0,27.9005,27.9074,27.8458,27.9005,133200.0
2007-11-27 10:40:00,40.78,40.83,40.72,40.75,113400.0,27.8937,27.9279,27.8527,27.8732,113400.0
2007-11-27 10:45:00,40.75,40.83,40.75,40.82,217800.0,27.8732,27.9279,27.8732,27.9211,217800.0
2007-11-27 10:50:00,40.82,40.88,40.79,40.79,89600.0,27.9211,27.9621,27.9005,27.9005,89600.0
2007-11-27 10:55:00,40.8,40.9,40.78,40.82,112000.0,27.9074,27.9758,27.8937,27.9211,112000.0
2007-11-27 11:00:00,40.83,40.84,40.77,40.83,114000.0,27.9279,27.9347,27.8869,27.9279,114000.0
2007-11-27 11:05:00,40.83,40.83,40.78,40.8,157700.0,27.9279,27.9279,27.8937,27.9074,157700.0
2007-11-27 11:10:00,40.8,40.85,40.77,40.78,116700.0,27.9074,27.9416,27.8869,27.8937,116700.0
2007-11-27 11:15:00,40.78,40.85,40.77,40.84,104800.0,27.8937,27.9416,27.8869,27.9347,104800.0
2007-11-27 11:20:00,40.84,40.87,40.77,40.82,213900.0,27.9347,27.9553,27.8869,27.9211,213900.0
2007-11-27 11:25:00,40.81,40.94,40.81,40.88,137500.0,27.9142,28.0031,27.9142,27.9621,137500.0
2007-11-27 11:30:00,40.88,40.95,40.85,40.93,152100.0,27.9621,28.01,27.9416,27.9963,152100.0
2007-11-27 11:35:00,40.94,40.94,40.86,40.88,202600.0,28.0031,28.0031,27.9484,27.9621,202600.0
2007-11-27 11:40:00,40.88,40.9,40.8,40.8,149300.0,27.9621,27.9758,27.9074,27.9074,149300.0
2007-11-27 11:45:00,40.81,40.85,40.79,40.85,75600.0,27.9142,27.9416,27.9005,27.9416,75600.0
2007-11-27 11:50:00,40.84,40.84,40.7,40.84,95500.0,27.9347,27.9347,27.839,27.9347,95500.0
2007-11-27 11:55:00,40.82,40.9,40.82,40.87,44100.0,27.9211,27.9758,27.9211,27.9553,44100.0
2007-11-27 12:00:00,40.87,40.92,40.86,40.91,33300.0,27.9553,27.9895,27.9484,27.9826,33300.0
2007-11-27 12:05:00,40.91,40.94,40.9,40.94,53900.0,27.9826,28.0031,27.9758,28.0031,53900.0
2007-11-27 12:10:00,40.94,40.95,40.89,40.89,78700.0,28.0031,28.01,27.9689,27.9689,78700.0
2007-11-27 12:15:00,40.88,40.93,40.86,40.89,68800.0,27.9621,27.9963,27.9484,27.9689,68800.0
2007-11-27 12:20:00,40.88,40.9,40.82,40.88,75100.0,27.9621,27.9758,27.9211,27.9621,75100.0
2007-11-27 12:25:00,40.88,40.88,40.78,40.79,79700.0,27.9621,27.9621,27.8937,27.9005,79700.0
2007-11-27 12:30:00,40.79,40.93,40.78,40.91,62200.0,27.9005,27.9963,27.8937,27.9826,62200.0
2007-11-27 12:35:00,40.92,41.0,40.91,40.97,77000.0,27.9895,28.0442,27.9826,28.0237,77000.0
2007-11-27 12:40:00,40.97,41.0,40.96,40.99,74900.0,28.0237,28.0442,28.0168,28.0373,74900.0
2007-11-27 12:45:00,40.99,41.05,40.98,41.03,61500.0,28.0373,28.0784,28.0305,28.0647,61500.0
2007-11-27 12:50:00,41.03,41.07,41.0,41.06,135900.0,28.0647,28.0921,28.0442,28.0852,135900.0
2007-11-27 12:55:00,41.06,41.1,41.01,41.04,118900.0,28.0852,28.1126,28.051,28.0715,118900.0
2007-11-27 13:00:00,41.03,41.09,40.99,41.04,104100.0,28.0647,28.1057,28.0373,28.0715,104100.0
2007-11-27 13:05:00,41.05,41.08,41.05,41.07,36700.0,28.0784,28.0989,28.0784,28.0921,36700.0
2007-11-27 13:10:00,41.08,41.09,41.05,41.06,64700.0,28.0989,28.1057,28.0784,28.0852,64700.0
2007-11-27 13:15:00,41.07,41.07,41.04,41.05,68400.0,28.0921,28.0921,28.0715,28.0784,68400.0
2007-11-27 13:20:00,41.05,41.09,41.03,41.07,54800.0,28.0784,28.1057,28.0647,28.0921,54800.0
2007-11-27 13:25:00,41.09,41.15,41.09,41.15,63900.0,28.1057,28.1468,28.1057,28.1468,63900.0
2007-11-27 13:30:00,41.14,41.15,41.11,41.13,45200.0,28.1399,28.1468,28.1194,28.1331,45200.0
2007-11-27 13:35:00,41.13,41.14,41.12,41.13,64500.0,28.1331,28.1399,28.1263,28.1331,64500.0
2007-11-27 13:40:00,41.13,41.14,41.07,41.08,100400.0,28.1331,28.1399,28.0921,28.0989,100400.0
2007-11-27 13:45:00,41.09,41.14,41.08,41.11,76900.0,28.1057,28.1399,28.0989,28.1194,76900.0
2007-11-27 13:50:00,41.11,41.11,41.01,41.02,71500.0,28.1194,28.1194,28.051,28.0579,71500.0
2007-11-27 13:55:00,41.01,41.04,41.01,41.02,64200.0,28.051,28.0715,28.051,28.0579,64200.0
2007-11-27 14:00:00,41.02,41.03,40.88,40.88,136900.0,28.0579,28.0647,27.9621,27.9621,136900.0
2007-11-27 14:05:00,40.88,41.01,40.87,40.96,45600.0,27.9621,28.051,27.9553,28.0168,45600.0
2007-11-27 14:10:00,40.95,41.07,40.95,41.04,83900.0,28.01,28.0921,28.01,28.0715,83900.0
2007-11-27 14:15:00,41.03,41.13,41.0,41.11,110400.0,28.0647,28.1331,28.0442,28.1194,110400.0
2007-11-27 14:20:00,41.11,41.11,41.01,41.02,62900.0,28.1194,28.1194,28.051,28.0579,62900.0
2007-11-27 14:25:00,41.03,41.05,40.95,40.99,89800.0,28.0647,28.0784,28.01,28.0373,89800.0
2007-11-27 14:30:00,40.99,41.03,40.97,41.01,70900.0,28.0373,28.0647,28.0237,28.051,70900.0
2007-11-27 14:35:00,41.01,41.02,40.86,40.88,129700.0,28.051,28.0579,27.9484,27.9621,129700.0
2007-11-27 14:40:00,40.88,40.92,40.83,40.85,117300.0,27.9621,27.9895,27.9279,27.9416,117300.0
2007-11-27 14:45:00,40.85,40.94,40.79,40.79,112400.0,27.9416,28.0031,27.9005,27.9005,112400.0
2007-11-27 14:50:00,40.78,40.9,40.78,40.85,105400.0,27.8937,27.9758,27.8937,27.9416,105400.0
2007-11-27 14:55:00,40.85,40.95,40.82,40.92,94600.0,27.9416,28.01,27.9211,27.9895,94600.0
2007-11-27 15:00:00,40.93,40.96,40.82,40.82,81800.0,27.9963,28.0168,27.9211,27.9211,81800.0
2007-11-27 15:05:00,40.82,40.88,40.79,40.85,62400.0,27.9211,27.9621,27.9005,27.9416,62400.0
2007-11-27 15:10:00,40.85,41.02,40.85,40.97,133300.0,27.9416,28.0579,27.9416,28.0237,133300.0
2007-11-27 15:15:00,40.98,41.1,40.93,41.03,799300.0,28.0305,28.1126,27.9963,28.0647,799300.0
2007-11-27 15:20:00,41.03,41.1,40.99,41.05,227500.0,28.0647,28.1126,28.0373,28.0784,227500.0
2007-11-27 15:25:00,41.05,41.07,40.98,41.02,233800.0,28.0784,28.0921,28.0305,28.0579,233800.0
2007-11-27 15:30:00,41.01,41.21,40.99,41.19,110700.0,28.051,28.1878,28.0373,28.1741,110700.0
2007-11-27 15:35:00,41.19,41.25,41.14,41.18,136100.0,28.1741,28.2152,28.1399,28.1673,136100.0
2007-11-27 15:40:00,41.19,41.26,41.13,41.21,145800.0,28.1741,28.222,28.1331,28.1878,145800.0
2007-11-27 15:45:00,41.21,41.21,41.07,41.14,197500.0,28.1878,28.1878,28.0921,28.1399,197500.0
2007-11-27 15:50:00,41.13,41.16,41.1,41.16,226800.0,28.1331,28.1536,28.1126,28.1536,226800.0
2007-11-27 15:55:00,41.16,41.21,41.15,41.21,462400.0,28.1536,28.1878,28.1468,28.1878,462400.0
2007-11-28 09:30:00,41.39,41.39,40.93,41.12,349700.0,28.3109,28.3109,27.9963,28.1263,349700.0
2007-11-28 09:35:00,41.14,41.25,41.02,41.06,1795900.0,28.1399,28.2152,28.0579,28.0852,1795900.0
2007-11-28 09:40:00,41.06,41.12,40.92,41.03,348100.0,28.0852,28.1263,27.9895,28.0647,348100.0
2007-11-28 09:45:00,41.03,41.05,40.88,40.9,443800.0,28.0647,28.0784,27.9621,27.9758,443800.0
2007-11-28 09:50:00,40.9,41.12,40.9,41.09,283100.0,27.9758,28.1263,27.9758,28.1057,283100.0
2007-11-28 09:55:00,41.08,41.12,41.03,41.05,151600.0,28.0989,28.1263,28.0647,28.0784,151600.0
2007-11-28 10:00:00,41.05,41.05,40.98,41.01,239000.0,28.0784,28.0784,28.0305,28.051,239000.0
2007-11-28 10:05:00,41.02,41.02,40.92,40.94,90200.0,28.0579,28.0579,27.9895,28.0031,90200.0
2007-11-28 10:10:00,40.94,40.96,40.79,40.79,167300.0,28.0031,28.0168,27.9005,27.9005,167300.0
2007-11-28 10:15:00,40.79,40.87,40.77,40.79,205600.0,27.9005,27.9553,27.8869,27.9005,205600.0
2007-11-28 10:20:00,40.79,40.89,40.79,40.89,279500.0,27.9005,27.9689,27.9005,27.9689,279500.0
2007-11-28 10:25:00,40.89,40.92,40.87,40.91,107500.0,27.9689,27.9895,27.9553,27.9826,107500.0
2007-11-28 10:30:00,40.91,41.02,40.91,40.99,185800.0,27.9826,28.0579,27.9826,28.0373,185800.0
2007-11-28 10:35:00,41.0,41.08,40.99,41.04,267700.0,28.0442,28.0989,28.0373,28.0715,267700.0
2007-11-28 10:40:00,41.05,41.11,41.02,41.03,208300.0,28.0784,28.1194,28.0579,28.0647,208300.0
2007-11-28 10:45:00,41.03,41.2,41.03,41.2,264200.0,28.0647,28.181,28.0647,28.181,264200.0
2007-11-28 10:50:00,41.19,41.28,41.17,41.25,141200.0,28.1741,28.2357,28.1605,28.2152,141200.0
2007-11-28 10:55:00,41.25,41.25,41.13,41.15,124500.0,28.2152,28.2152,28.1331,28.1468,124500.0
2007-11-28 11:00:00,41.15,41.21,41.12,41.2,35900.0,28.1468,28.1878,28.1263,28.181,35900.0
2007-11-28 11:05:00,41.2,41.24,41.12,41.12,99000.0,28.181,28.2083,28.1263,28.1263,99000.0
2007-11-28 11:10:00,41.12,41.23,41.12,41.2,51400.0,28.1263,28.2015,28.1263,28.181,51400.0
2007-11-28 11:15:00,41.21,41.23,41.14,41.21,117300.0,28.1878,28.2015,28.1399,28.1878,117300.0
2007-11-28 11:20:00,41.21,41.21,41.11,41.13,99800.0,28.1878,28.1878,28.1194,28.1331,99800.0
2007-11-28 11:25:00,41.13,41.16,41.13,41.14,32000.0,28.1331,28.1536,28.1331,28.1399,32000.0
2007-11-28 11:30:00,41.15,41.16,41.13,41.15,91100.0,28.1468,28.1536,28.1331,28.1468,91100.0
2007-11-28 11:35:00,41.16,41.2,41.15,41.18,46700.0,28.1536,28.181,28.1468,28.1673,46700.0
2007-11-28 11:40:00,41.18,41.2,41.16,41.19,69700.0,28.1673,28.181,28.1536,28.1741,69700.0
2007-11-28 11:45:00,41.19,41.19,41.12,41.15,70600.0,28.1741,28.1741,28.1263,28.1468,70600.0
2007-11-28 11:50:00,41.16,41.2,41.14,41.19,53500.0,28.1536,28.181,28.1399,28.1741,53500.0
2007-11-28 11:55:00,41.19,41.25,41.18,41.23,62500.0,28.1741,28.2152,28.1673,28.2015,62500.0
2007-11-28 12:00:00,41.23,41.41,41.23,41.4,163600.0,28.2015,28.3246,28.2015,28.3178,163600.0
2007-11-28 12:05:00,41.41,41.47,41.38,41.45,113700.0,28.3246,28.3657,28.3041,28.352,113700.0
2007-11-28 12:10:00,41.45,41.47,41.4,41.42,99500.0,28.352,28.3657,28.3178,28.3315,99500.0
2007-11-28 12:15:00,41.42,41.43,41.37,41.4,89800.0,28.3315,28.3383,28.2973,28.3178,89800.0
2007-11-28 12:20:00,41.4,41.41,41.37,41.4,62200.0,28.3178,28.3246,28.2973,28.3178,62200.0
2007-11-28 12:25:00,41.4,41.41,41.32,41.33,68800.0,28.3178,28.3246,28.2631,28.2699,68800.0
2007-11-28 12:30:00,41.33,41.33,41.21,41.21,111000.0,28.2699,28.2699,28.1878,28.1878,111000.0
2007-11-28 12:35:00,41.21,41.28,41.19,41.23,52200.0,28.1878,28.2357,28.1741,28.2015,52200.0
2007-11-28 12:40:00,41.24,41.24,41.12,41.13,61800.0,28.2083,28.2083,28.1263,28.1331,61800.0
2007-11-28 12:45:00,41.13,41.24,41.08,41.19,150500.0,28.1331,28.2083,28.0989,28.1741,150500.0
2007-11-28 12:50:00,41.2,41.27,41.15,41.24,75300.0,28.181,28.2289,28.1468,28.2083,75300.0
2007-11-28 12:55:00,41.24,41.27,41.21,41.23,51400.0,28.2083,28.2289,28.1878,28.2015,51400.0
2007-11-28 13:00:00,41.23,41.28,41.21,41.28,37000.0,28.2015,28.2357,28.1878,28.2357,37000.0
2007-11-28 13:05:00,41.28,41.29,41.23,41.24,23300.0,28.2357,28.2425,28.2015,28.2083,23300.0
2007-11-28 13:10:00,41.23,41.27,41.21,41.24,54500.0,28.2015,28.2289,28.1878,28.2083,54500.0
2007-11-28 13:15:00,41.24,41.42,41.22,41.36,66500.0,28.2083,28.3315,28.1947,28.2904,66500.0
2007-11-28 13:20:00,41.35,41.49,41.35,41.45,54500.0,28.2836,28.3793,28.2836,28.352,54500.0
2007-11-28 13:25:00,41.45,41.45,41.42,41.42,49100.0,28.352,28.352,28.3315,28.3315,49100.0
2007-11-28 13:30:00,41.43,41.45,41.37,41.37,42900.0,28.3383,28.352,28.2973,28.2973,42900.0
2007-11-28 13:35:00,41.37,41.46,41.37,41.45,74100.0,28.2973,28.3588,28.2973,28.352,74100.0
2007-11-28 13:40:00,41.45,41.47,41.39,41.42,40100.0,28.352,28.3657,28.3109,28.3315,40100.0
2007-11-28 13:45:00,41.42,41.45,41.37,41.44,38500.0,28.3315,28.352,28.2973,28.3451,38500.0
2007-11-28 13:50:00,41.45,41.5,41.42,41.5,67100.0,28.352,28.3862,28.3315,28.3862,67100.0
2007-11-28 13:55:00,41.5,41.51,41.4,41.4,131100.0,28.3862,28.393,28.3178,28.3178,131100.0
2007-11-28 14:00:00,41.39,41.46,41.36,41.45,76800.0,28.3109,28.3588,28.2904,28.352,76800.0
2007-11-28 14:05:00,41.43,41.51,41.39,41.49,62700.0,28.3383,28.393,28.3109,28.3793,62700.0
2007-11-28 14:10:00,41.49,41.54,41.45,41.5,89300.0,28.3793,28.4135,28.352,28.3862,89300.0
2007-11-28 14:15:00,41.51,41.52,41.43,41.49,92000.0,28.393,28.3999,28.3383,28.3793,92000.0
2007-11-28 14:20:00,41.49,41.5,41.42,41.45,64800.0,28.3793,28.3862,28.3315,28.352,64800.0
2007-11-28 14:25:00,41.45,41.47,41.42,41.43,68300.0,28.352,28.3657,28.3315,28.3383,68300.0
2007-11-28 14:30:00,41.42,41.46,41.42,41.45,72300.0,28.3315,28.3588,28.3315,28.352,72300.0
2007-11-28 14:35:00,41.45,41.51,41.25,41.49,126400.0,28.352,28.393,28.2152,28.3793,126400.0
2007-11-28 14:40:00,41.48,41.49,41.39,41.43,100300.0,28.3725,28.3793,28.3109,28.3383,100300.0
2007-11-28 14:45:00,41.42,41.45,41.37,41.41,145400.0,28.3315,28.352,28.2973,28.3246,145400.0
2007-11-28 14:50:00,41.41,41.45,41.39,41.44,41300.0,28.3246,28.352,28.3109,28.3451,41300.0
2007-11-28 14:55:00,41.43,41.48,41.43,41.46,50600.0,28.3383,28.3725,28.3383,28.3588,50600.0
2007-11-28 15:00:00,41.47,41.49,41.43,41.45,99700.0,28.3657,28.3793,28.3383,28.352,99700.0
2007-11-28 15:05:00,41.44,41.5,41.42,41.46,129400.0,28.3451,28.3862,28.3315,28.3588,129400.0
2007-11-28 15:10:00,41.47,41.5,41.45,41.45,127000.0,28.3657,28.3862,28.352,28.352,127000.0
2007-11-28 15:15:00,41.45,41.49,41.44,41.49,134200.0,28.352,28.3793,28.3451,28.3793,134200.0
2007-11-28 15:20:00,41.48,41.58,41.48,41.49,193900.0,28.3725,28.4409,28.3725,28.3793,193900.0
2007-11-28 15:25:00,41.5,41.54,41.48,41.5,120900.0,28.3862,28.4135,28.3725,28.3862,120900.0
2007-11-28 15:30:00,41.49,41.52,41.48,41.5,149300.0,28.3793,28.3999,28.3725,28.3862,149300.0
2007-11-28 15:35:00,41.5,41.54,41.48,41.51,179700.0,28.3862,28.4135,28.3725,28.393,179700.0
2007-11-28 15:40:00,41.51,41.56,41.49,41.49,284800.0,28.393,28.4272,28.3793,28.3793,284800.0
2007-11-28 15:45:00,41.49,41.5,41.42,41.42,155200.0,28.3793,28.3862,28.3315,28.3315,155200.0
2007-11-28 15:50:00,41.42,41.5,41.4,41.5,372000.0,28.3315,28.3862,28.3178,28.3862,372000.0
2007-11-28 15:55:00,41.5,41.6,41.4,41.51,9980200.0,28.3862,28.4546,28.3178,28.393,9980200.0
2007-11-29 09:30:00,41.3,41.3,41.0,41.15,218800.0,28.2494,28.2494,28.0442,28.1468,218800.0
2007-11-29 09:35:00,41.14,41.33,41.08,41.09,223000.0,28.1399,28.2699,28.0989,28.1057,223000.0
2007-11-29 09:40:00,41.1,41.12,40.89,40.95,227200.0,28.1126,28.1263,27.9689,28.01,227200.0
2007-11-29 09:45:00,40.94,40.95,40.65,40.7,280800.0,28.0031,28.01,27.8048,27.839,280800.0
2007-11-29 09:50:00,40.7,40.84,40.69,40.7,443100.0,27.839,27.9347,27.8321,27.839,443100.0
2007-11-29 09:55:00,40.69,40.74,40.62,40.62,356500.0,27.8321,27.8663,27.7843,27.7843,356500.0
2007-11-29 10:00:00,40.62,40.7,40.55,40.65,559300.0,27.7843,27.839,27.7364,27.8048,559300.0
2007-11-29 10:05:00,40.65,40.69,40.56,40.63,245600.0,27.8048,27.8321,27.7432,27.7911,245600.0
2007-11-29 10:10:00,40.64,40.64,40.57,40.57,177600.0,27.7979,27.7979,27.7501,27.7501,177600.0
2007-11-29 10:15:00,40.57,40.61,40.56,40.57,690100.0,27.7501,27.7774,27.7432,27.7501,690100.0
2007-11-29 10:20:00,40.57,40.61,40.55,40.59,237400.0,27.7501,27.7774,27.7364,27.7637,237400.0
2007-11-29 10:25:00,40.58,40.59,40.46,40.51,788000.0,27.7569,27.7637,27.6748,27.709,788000.0
2007-11-29 10:30:00,40.5,40.55,40.48,40.5,447500.0,27.7022,27.7364,27.6885,27.7022,447500.0
2007-11-29 10:35:00,40.49,40.5,40.43,40.49,789000.0,27.6953,27.7022,27.6543,27.6953,789000.0
2007-11-29 10:40:00,40.48,40.5,40.47,40.47,244000.0,27.6885,27.7022,27.6817,27.6817,244000.0
2007-11-29 10:45:00,40.47,40.49,40.39,40.39,166500.0,27.6817,27.6953,27.6269,27.6269,166500.0
2007-11-29 10:50:00,40.39,40.39,40.19,40.25,466200.0,27.6269,27.6269,27.4901,27.5312,466200.0
2007-11-29 10:55:00,40.24,40.25,40.16,40.18,337900.0,27.5243,27.5312,27.4696,27.4833,337900.0
2007-11-29 11:00:00,40.17,40.2,40.06,40.17,470900.0,27.4765,27.497,27.4012,27.4765,470900.0
2007-11-29 11:05:00,40.16,40.31,40.09,40.2,647900.0,27.4696,27.5722,27.4217,27.497,647900.0
2007-11-29 11:10:00,40.2,40.27,40.15,40.23,433000.0,27.497,27.5449,27.4628,27.5175,433000.0
2007-11-29 11:15:00,40.23,40.26,40.2,40.26,335400.0,27.5175,27.538,27.497,27.538,335400.0
2007-11-29 11:20:00,40.26,40.27,40.14,40.14,323100.0,27.538,27.5449,27.4559,27.4559,323100.0
2007-11-29 11:25:00,40.13,40.16,40.11,40.13,232100.0,27.4491,27.4696,27.4354,27.4491,232100.0
2007-11-29 11:30:00,40.13,40.16,40.0,40.02,691100.0,27.4491,27.4696,27.3602,27.3739,691100.0
2007-11-29 11:35:00,40.01,40.16,39.98,40.13,317700.0,27.367,27.4696,27.3465,27.4491,317700.0
2007-11-29 11:40:00,40.13,40.31,40.12,40.16,583500.0,27.4491,27.5722,27.4423,27.4696,583500.0
2007-11-29 11:45:00,40.16,40.25,40.14,40.22,330200.0,27.4696,27.5312,27.4559,27.5107,330200.0
2007-11-29 11:50:00,40.21,40.41,40.19,40.23,374000.0,27.5038,27.6406,27.4901,27.5175,374000.0
2007-11-29 11:55:00,40.23,40.33,40.13,40.28,559200.0,27.5175,27.5859,27.4491,27.5517,559200.0
2007-11-29 12:00:00,40.27,40.28,40.21,40.25,297600.0,27.5449,27.5517,27.5038,27.5312,297600.0
2007-11-29 12:05:00,40.25,40.27,40.19,40.19,165200.0,27.5312,27.5449,27.4901,27.4901,165200.0
2007-11-29 12:10:00,40.19,40.2,40.06,40.07,200400.0,27.4901,27.497,27.4012,27.4081,200400.0
2007-11-29 12:15:00,40.06,40.08,39.99,40.02,334400.0,27.4012,27.4149,27.3533,27.3739,334400.0
2007-11-29 12:20:00,40.02,40.12,39.99,40.06,212700.0,27.3739,27.4423,27.3533,27.4012,212700.0
2007-11-29 12:25:00,40.05,40.13,40.05,40.11,221900.0,27.3944,27.4491,27.3944,27.4354,221900.0
2007-11-29 12:30:00,40.11,40.21,40.05,40.11,308300.0,27.4354,27.5038,27.3944,27.4354,308300.0
2007-11-29 12:35:00,40.11,40.13,40.1,40.1,113800.0,27.4354,27.4491,27.4286,27.4286,113800.0
2007-11-29 12:40:00,40.1,40.13,40.1,40.11,95900.0,27.4286,27.4491,27.4286,27.4354,95900.0
2007-11-29 12:45:00,40.13,40.15,40.01,40.01,1353400.0,27.4491,27.4628,27.367,27.367,1353400.0
2007-11-29 12:50:00,40.02,40.05,40.0,40.04,176700.0,27.3739,27.3944,27.3602,27.3875,176700.0
2007-11-29 12:55:00,40.05,40.05,39.95,39.95,219200.0,27.3944,27.3944,27.326,27.326,219200.0
2007-11-29 13:00:00,39.96,40.02,39.92,39.92,175900.0,27.3328,27.3739,27.3055,27.3055,175900.0
2007-11-29 13:05:00,39.92,40.0,39.9,39.99,158200.0,27.3055,27.3602,27.2918,27.3533,158200.0
2007-11-29 13:10:00,39.98,39.99,39.89,39.94,219100.0,27.3465,27.3533,27.2849,27.3191,219100.0
2007-11-29 13:15:00,39.94,40.0,39.93,39.95,147500.0,27.3191,27.3602,27.3123,27.326,147500.0
2007-11-29 13:20:00,39.94,39.94,39.86,39.89,124600.0,27.3191,27.3191,27.2644,27.2849,124600.0
2007-11-29 13:25:00,39.89,39.9,39.81,39.83,250900.0,27.2849,27.2918,27.2302,27.2439,250900.0
2007-11-29 13:30:00,39.83,39.93,39.8,39.85,334600.0,27.2439,27.3123,27.2234,27.2576,334600.0
2007-11-29 13:35:00,39.86,39.89,39.84,39.84,195300.0,27.2644,27.2849,27.2507,27.2507,195300.0
2007-11-29 13:40:00,39.84,39.86,39.74,39.75,217300.0,27.2507,27.2644,27.1823,27.1892,217300.0
2007-11-29 13:45:00,39.74,39.81,39.67,39.78,300800.0,27.1823,27.2302,27.1345,27.2097,300800.0
2007-11-29 13:50:00,39.78,39.94,39.78,39.87,305400.0,27.2097,27.3191,27.2097,27.2713,305400.0
2007-11-29 13:55:00,39.86,40.03,39.84,40.02,255500.0,27.2644,27.3807,27.2507,27.3739,255500.0
2007-11-29 14:00:00,40.02,40.06,39.96,40.03,342300.0,27.3739,27.4012,27.3328,27.3807,342300.0
2007-11-29 14:05:00,40.02,40.12,39.99,40.04,193200.0,27.3739,27.4423,27.3533,27.3875,193200.0
2007-11-29 14:10:00,40.05,40.07,39.97,40.0,228000.0,27.3944,27.4081,27.3397,27.3602,228000.0
2007-11-29 14:15:00,40.0,40.11,39.99,40.09,221700.0,27.3602,27.4354,27.3533,27.4217,221700.0
2007-11-29 14:20:00,40.09,40.1,40.06,40.06,143800.0,27.4217,27.4286,27.4012,27.4012,143800.0
2007-11-29 14:25:00,40.06,40.12,40.05,40.09,134600.0,27.4012,27.4423,27.3944,27.4217,134600.0
2007-11-29 14:30:00,40.08,40.1,39.98,40.0,180400.0,27.4149,27.4286,27.3465,27.3602,180400.0
2007-11-29 14:35:00,39.99,40.11,39.98,40.09,133300.0,27.3533,27.4354,27.3465,27.4217,133300.0
2007-11-29 14:40:00,40.08,40.11,40.06,40.09,115500.0,27.4149,27.4354,27.4012,27.4217,115500.0
2007-11-29 14:45:00,40.09,40.13,40.05,40.08,234500.0,27.4217,27.4491,27.3944,27.4149,234500.0
2007-11-29 14:50:00,40.08,40.08,40.02,40.05,178900.0,27.4149,27.4149,27.3739,27.3944,178900.0
2007-11-29 14:55:00,40.05,40.12,40.04,40.07,149700.0,27.3944,27.4423,27.3875,27.4081,149700.0
2007-11-29 15:00:00,40.09,40.1,40.04,40.09,218100.0,27.4217,27.4286,27.3875,27.4217,218100.0
2007-11-29 15:05:00,40.1,40.1,40.01,40.05,198600.0,27.4286,27.4286,27.367,27.3944,198600.0
2007-11-29 15:10:00,40.05,40.05,39.99,40.01,343800.0,27.3944,27.3944,27.3533,27.367,343800.0
2007-11-29 15:15:00,40.0,40.14,40.0,40.07,232700.0,27.3602,27.4559,27.3602,27.4081,232700.0
2007-11-29 15:20:00,40.06,40.09,39.83,40.06,157100.0,27.4012,27.4217,27.2439,27.4012,157100.0
2007-11-29 15:25:00,40.06,40.12,40.06,40.07,146700.0,27.4012,27.4423,27.4012,27.4081,146700.0
2007-11-29 15:30:00,40.06,40.07,39.95,39.98,268300.0,27.4012,27.4081,27.326,27.3465,268300.0
2007-11-29 15:35:00,39.98,40.12,39.97,40.1,342100.0,27.3465,27.4423,27.3397,27.4286,342100.0
2007-11-29 15:40:00,40.1,40.1,40.0,40.08,290900.0,27.4286,27.4286,27.3602,27.4149,290900.0
2007-11-29 15:45:00,40.08,40.2,40.07,40.12,443200.0,27.4149,27.497,27.4081,27.4423,443200.0
2007-11-29 15:50:00,40.12,40.13,40.0,40.0,482200.0,27.4423,27.4491,27.3602,27.3602,482200.0
2007-11-29 15:55:00,40.0,40.06,39.97,40.01,615300.0,27.3602,27.4012,27.3397,27.367,615300.0
2007-11-30 09:30:00,40.8,40.98,40.4,40.68,522700.0,27.9074,28.0305,27.6338,27.8253,522700.0
2007-11-30 09:35:00,40.69,40.81,40.61,40.74,354500.0,27.8321,27.9142,27.7774,27.8663,354500.0
2007-11-30 09:40:00,40.74,40.81,40.59,40.6,308800.0,27.8663,27.9142,27.7637,27.7706,308800.0
2007-11-30 09:45:00,40.61,40.72,40.57,40.59,183000.0,27.7774,27.8527,27.7501,27.7637,183000.0
2007-11-30 09:50:00,40.58,40.67,40.57,40.6,237400.0,27.7569,27.8185,27.7501,27.7706,237400.0
2007-11-30 09:55:00,40.6,40.6,40.49,40.5,193300.0,27.7706,27.7706,27.6953,27.7022,193300.0
2007-11-30 10:00:00,40.49,40.57,40.42,40.47,249700.0,27.6953,27.7501,27.6475,27.6817,249700.0
2007-11-30 10:05:00,40.47,40.5,40.4,40.5,256100.0,27.6817,27.7022,27.6338,27.7022,256100.0
2007-11-30 10:10:00,40.5,40.5,40.35,40.39,217100.0,27.7022,27.7022,27.5996,27.6269,217100.0
2007-11-30 10:15:00,40.38,40.41,40.34,40.39,176000.0,27.6201,27.6406,27.5927,27.6269,176000.0
2007-11-30 10:20:00,40.4,40.42,40.34,40.38,105700.0,27.6338,27.6475,27.5927,27.6201,105700.0
2007-11-30 10:25:00,40.38,40.39,40.32,40.37,93300.0,27.6201,27.6269,27.5791,27.6133,93300.0
2007-11-30 10:30:00,40.37,40.4,40.33,40.36,135700.0,27.6133,27.6338,27.5859,27.6064,135700.0
2007-11-30 10:35:00,40.36,40.38,40.32,40.36,110100.0,27.6064,27.6201,27.5791,27.6064,110100.0
2007-11-30 10:40:00,40.37,40.37,40.33,40.35,78500.0,27.6133,27.6133,27.5859,27.5996,78500.0
2007-11-30 10:45:00,40.35,40.37,40.3,40.3,101000.0,27.5996,27.6133,27.5654,27.5654,101000.0
2007-11-30 10:50:00,40.3,40.33,40.25,40.31,117700.0,27.5654,27.5859,27.5312,27.5722,117700.0
2007-11-30 10:55:00,40.3,40.31,40.25,40.28,102100.0,27.5654,27.5722,27.5312,27.5517,102100.0
2007-11-30 11:00:00,40.28,40.31,40.16,40.19,156700.0,27.5517,27.5722,27.4696,27.4901,156700.0
2007-11-30 11:05:00,40.19,40.24,40.17,40.18,82100.0,27.4901,27.5243,27.4765,27.4833,82100.0
2007-11-30 11:10:00,40.17,40.23,40.16,40.16,184800.0,27.4765,27.5175,27.4696,27.4696,184800.0
2007-11-30 11:15:00,40.16,40.17,40.1,40.1,125200.0,27.4696,27.4765,27.4286,27.4286,125200.0
2007-11-30 11:20:00,40.1,40.19,40.08,40.14,114900.0,27.4286,27.4901,27.4149,27.4559,114900.0
2007-11-30 11:25:00,40.13,40.2,40.13,40.19,101400.0,27.4491,27.497,27.4491,27.4901,101400.0
2007-11-30 11:30:00,40.19,40.24,40.13,40.24,93500.0,27.4901,27.5243,27.4491,27.5243,93500.0
2007-11-30 11:35:00,40.23,40.24,40.17,40.19,58400.0,27.5175,27.5243,27.4765,27.4901,58400.0
2007-11-30 11:40:00,40.19,40.31,40.18,40.3,203400.0,27.4901,27.5722,27.4833,27.5654,203400.0
2007-11-30 11:45:00,40.3,40.34,40.24,40.34,104100.0,27.5654,27.5927,27.5243,27.5927,104100.0
2007-11-30 11:50:00,40.33,40.34,40.28,40.33,69400.0,27.5859,27.5927,27.5517,27.5859,69400.0
2007-11-30 11:55:00,40.33,40.41,40.33,40.41,130900.0,27.5859,27.6406,27.5859,27.6406,130900.0
2007-11-30 12:00:00,40.41,40.45,40.4,40.41,177100.0,27.6406,27.668,27.6338,27.6406,177100.0
2007-11-30 12:05:00,40.42,40.44,40.38,40.41,133500.0,27.6475,27.6611,27.6201,27.6406,133500.0
2007-11-30 12:10:00,40.4,40.44,40.38,40.4,55000.0,27.6338,27.6611,27.6201,27.6338,55000.0
2007-11-30 12:15:00,40.4,40.41,40.36,40.4,90000.0,27.6338,27.6406,27.6064,27.6338,90000.0
2007-11-30 12:20:00,40.4,40.44,40.36,40.37,132200.0,27.6338,27.6611,27.6064,27.6133,132200.0
2007-11-30 12:25:00,40.37,40.42,40.35,40.42,84700.0,27.6133,27.6475,27.5996,27.6475,84700.0
2007-11-30 12:30:00,40.42,40.42,40.37,40.41,65800.0,27.6475,27.6475,27.6133,27.6406,65800.0
2007-11-30 12:35:00,40.41,40.42,40.4,40.41,27000.0,27.6406,27.6475,27.6338,27.6406,27000.0
2007-11-30 12:40:00,40.41,40.41,40.37,40.38,54500.0,27.6406,27.6406,27.6133,27.6201,54500.0
2007-11-30 12:45:00,40.38,40.42,40.37,40.39,77900.0,27.6201,27.6475,27.6133,27.6269,77900.0
2007-11-30 12:50:00,40.39,40.42,40.35,40.36,82400.0,27.6269,27.6475,27.5996,27.6064,82400.0
2007-11-30 12:55:00,40.36,40.44,40.35,40.43,75000.0,27.6064,27.6611,27.5996,27.6543,75000.0
2007-11-30 13:00:00,40.42,40.43,40.37,40.39,43800.0,27.6475,27.6543,27.6133,27.6269,43800.0
2007-11-30 13:05:00,40.39,40.4,40.35,40.36,58900.0,27.6269,27.6338,27.5996,27.6064,58900.0
2007-11-30 13:10:00,40.36,40.39,40.33,40.35,112400.0,27.6064,27.6269,27.5859,27.5996,112400.0
2007-11-30 13:15:00,40.36,40.41,40.35,40.4,56000.0,27.6064,27.6406,27.5996,27.6338,56000.0
2007-11-30 13:20:00,40.39,40.41,40.39,40.39,39800.0,27.6269,27.6406,27.6269,27.6269,39800.0
2007-11-30 13:25:00,40.4,40.41,40.36,40.4,92300.0,27.6338,27.6406,27.6064,27.6338,92300.0
2007-11-30 13:30:00,40.39,40.41,40.38,40.41,121100.0,27.6269,27.6406,27.6201,27.6406,121100.0
2007-11-30 13:35:00,40.4,40.47,40.4,40.46,373000.0,27.6338,27.6817,27.6338,27.6748,373000.0
2007-11-30 13:40:00,40.46,40.5,40.44,40.45,286200.0,27.6748,27.7022,27.6611,27.668,286200.0
2007-11-30 13:45:00,40.45,40.51,40.43,40.47,180600.0,27.668,27.709,27.6543,27.6817,180600.0
2007-11-30 13:50:00,40.46,40.48,40.39,40.41,91200.0,27.6748,27.6885,27.6269,27.6406,91200.0
2007-11-30 13:55:00,40.41,40.45,40.37,40.44,179600.0,27.6406,27.668,27.6133,27.6611,179600.0
2007-11-30 14:00:00,40.45,40.45,40.3,40.36,188200.0,27.668,27.668,27.5654,27.6064,188200.0
2007-11-30 14:05:00,40.36,40.38,40.32,40.35,80500.0,27.6064,27.6201,27.5791,27.5996,80500.0
2007-11-30 14:10:00,40.36,40.39,40.33,40.36,64000.0,27.6064,27.6269,27.5859,27.6064,64000.0
2007-11-30 14:15:00,40.36,40.4,40.35,40.38,79100.0,27.6064,27.6338,27.5996,27.6201,79100.0
2007-11-30 14:20:00,40.38,40.4,40.34,40.37,52100.0,27.6201,27.6338,27.5927,27.6133,52100.0
2007-11-30 14:25:00,40.36,40.37,40.34,40.35,64400.0,27.6064,27.6133,27.5927,27.5996,64400.0
2007-11-30 14:30:00,40.35,40.36,40.3,40.33,96800.0,27.5996,27.6064,27.5654,27.5859,96800.0
2007-11-30 14:35:00,40.33,40.34,40.29,40.29,72300.0,27.5859,27.5927,27.5585,27.5585,72300.0
2007-11-30 14:40:00,40.29,40.38,40.21,40.3,132000.0,27.5585,27.6201,27.5038,27.5654,132000.0
2007-11-30 14:45:00,40.3,40.32,40.22,40.23,82300.0,27.5654,27.5791,27.5107,27.5175,82300.0
2007-11-30 14:50:00,40.22,40.23,40.09,40.12,177400.0,27.5107,27.5175,27.4217,27.4423,177400.0
2007-11-30 14:55:00,40.13,40.2,40.06,40.09,140700.0,27.4491,27.497,27.4012,27.4217,140700.0
2007-11-30 15:00:00,40.1,40.13,40.07,40.07,162500.0,27.4286,27.4491,27.4081,27.4081,162500.0
2007-11-30 15:05:00,40.06,40.07,39.96,39.96,333300.0,27.4012,27.4081,27.3328,27.3328,333300.0
2007-11-30 15:10:00,39.96,40.01,39.91,40.0,250900.0,27.3328,27.367,27.2986,27.3602,250900.0
2007-11-30 15:15:00,40.01,40.04,39.98,40.03,108800.0,27.367,27.3875,27.3465,27.3807,108800.0
2007-11-30 15:20:00,40.03,40.09,40.03,40.08,104300.0,27.3807,27.4217,27.3807,27.4149,104300.0
2007-11-30 15:25:00,40.08,40.12,40.05,40.09,90000.0,27.4149,27.4423,27.3944,27.4217,90000.0
2007-11-30 15:30:00,40.09,40.11,40.06,40.09,171300.0,27.4217,27.4354,27.4012,27.4217,171300.0
2007-11-30 15:35:00,40.1,40.14,40.07,40.09,173800.0,27.4286,27.4559,27.4081,27.4217,173800.0
2007-11-30 15:40:00,40.09,40.14,40.08,40.09,156000.0,27.4217,27.4559,27.4149,27.4217,156000.0
2007-11-30 15:45:00,40.09,40.09,40.0,40.01,242000.0,27.4217,27.4217,27.3602,27.367,242000.0
2007-11-30 15:50:00,40.01,40.05,40.0,40.03,215200.0,27.367,27.3944,27.3602,27.3807,215200.0
2007-11-30 15:55:00,40.03,40.1,40.02,40.1,266200.0,27.3807,27.4286,27.3739,27.4286,266200.0
2007-12-03 09:30:00,40.16,40.21,40.0,40.21,387100.0,27.4696,27.5038,27.3602,27.5038,387100.0
2007-12-03 09:35:00,40.21,40.4,40.21,40.34,351900.0,27.5038,27.6338,27.5038,27.5927,351900.0
2007-12-03 09:40:00,40.33,40.33,40.1,40.1,195300.0,27.5859,27.5859,27.4286,27.4286,195300.0
2007-12-03 09:45:00,40.1,40.12,40.04,40.11,154700.0,27.4286,27.4423,27.3875,27.4354,154700.0
2007-12-03 09:50:00,40.11,40.13,40.04,40.1,108400.0,27.4354,27.4491,27.3875,27.4286,108400.0
2007-12-03 09:55:00,40.1,40.11,40.04,40.05,77500.0,27.4286,27.4354,27.3875,27.3944,77500.0
2007-12-03 10:00:00,40.04,40.13,39.9,39.92,176700.0,27.3875,27.4491,27.2918,27.3055,176700.0
2007-12-03 10:05:00,39.93,39.99,39.83,39.83,290600.0,27.3123,27.3533,27.2439,27.2439,290600.0
2007-12-03 10:10:00,39.83,39.86,39.79,39.84,283400.0,27.2439,27.2644,27.2165,27.2507,283400.0
2007-12-03 10:15:00,39.84,39.85,39.82,39.82,117800.0,27.2507,27.2576,27.2371,27.2371,117800.0
2007-12-03 10:20:00,39.82,39.87,39.77,39.87,204600.0,27.2371,27.2713,27.2029,27.2713,204600.0
2007-12-03 10:25:00,39.86,39.87,39.72,39.74,164100.0,27.2644,27.2713,27.1687,27.1823,164100.0
2007-12-03 10:30:00,39.73,39.86,39.72,39.85,184300.0,27.1755,27.2644,27.1687,27.2576,184300.0
2007-12-03 10:35:00,39.86,39.9,39.79,39.84,129300.0,27.2644,27.2918,27.2165,27.2507,129300.0
2007-12-03 10:40:00,39.84,39.95,39.83,39.94,136800.0,27.2507,27.326,27.2439,27.3191,136800.0
2007-12-03 10:45:00,39.94,39.98,39.92,39.96,95700.0,27.3191,27.3465,27.3055,27.3328,95700.0
2007-12-03 10:50:00,39.95,39.97,39.88,39.88,90000.0,27.326,27.3397,27.2781,27.2781,90000.0
2007-12-03 10:55:00,39.88,39.99,39.88,39.96,115600.0,27.2781,27.3533,27.2781,27.3328,115600.0
2007-12-03 11:00:00,39.96,40.0,39.95,39.99,89800.0,27.3328,27.3602,27.326,27.3533,89800.0
2007-12-03 11:05:00,39.99,40.01,39.98,40.01,169200.0,27.3533,27.367,27.3465,27.367,169200.0
2007-12-03 11:10:00,40.0,40.01,39.99,40.0,22000.0,27.3602,27.367,27.3533,27.3602,22000.0
2007-12-03 11:15:00,39.99,39.99,39.93,39.95,80900.0,27.3533,27.3533,27.3123,27.326,80900.0
2007-12-03 11:20:00,39.95,40.03,39.95,40.03,40600.0,27.326,27.3807,27.326,27.3807,40600.0
2007-12-03 11:25:00,40.02,40.06,40.02,40.04,108200.0,27.3739,27.4012,27.3739,27.3875,108200.0
2007-12-03 11:30:00,40.05,40.05,40.03,40.04,28100.0,27.3944,27.3944,27.3807,27.3875,28100.0
2007-12-03 11:35:00,40.03,40.04,40.03,40.04,100100.0,27.3807,27.3875,27.3807,27.3875,100100.0
2007-12-03 11:40:00,40.04,40.04,39.98,40.0,85500.0,27.3875,27.3875,27.3465,27.3602,85500.0
2007-12-03 11:45:00,40.0,40.02,39.99,40.0,37500.0,27.3602,27.3739,27.3533,27.3602,37500.0
2007-12-03 11:50:00,40.0,40.01,39.98,39.99,77200.0,27.3602,27.367,27.3465,27.3533,77200.0
2007-12-03 11:55:00,40.0,40.01,39.96,39.96,57500.0,27.3602,27.367,27.3328,27.3328,57500.0
2007-12-03 12:00:00,39.96,39.97,39.88,39.89,67800.0,27.3328,27.3397,27.2781,27.2849,67800.0
2007-12-03 12:05:00,39.89,39.95,39.88,39.94,50400.0,27.2849,27.326,27.2781,27.3191,50400.0
2007-12-03 12:10:00,39.94,39.95,39.93,39.94,34900.0,27.3191,27.326,27.3123,27.3191,34900.0
2007-12-03 12:15:00,39.95,40.01,39.94,40.01,107300.0,27.326,27.367,27.3191,27.367,107300.0
2007-12-03 12:20:00,40.0,40.03,39.99,40.01,56800.0,27.3602,27.3807,27.3533,27.367,56800.0
2007-12-03 12:25:00,40.0,40.03,40.0,40.01,105800.0,27.3602,27.3807,27.3602,27.367,105800.0
2007-12-03 12:30:00,40.01,40.02,40.0,40.01,33900.0,27.367,27.3739,27.3602,27.367,33900.0
2007-12-03 12:35:00,40.01,40.03,40.0,40.01,61100.0,27.367,27.3807,27.3602,27.367,61100.0
2007-12-03 12:40:00,40.01,40.02,39.98,39.98,114100.0,27.367,27.3739,27.3465,27.3465,114100.0
2007-12-03 12:45:00,39.98,39.99,39.96,39.99,41500.0,27.3465,27.3533,27.3328,27.3533,41500.0
2007-12-03 12:50:00,39.99,40.02,39.98,40.01,94200.0,27.3533,27.3739,27.3465,27.367,94200.0
2007-12-03 12:55:00,40.02,40.02,39.97,40.01,50900.0,27.3739,27.3739,27.3397,27.367,50900.0
2007-12-03 13:00:00,40.0,40.01,39.93,39.96,64900.0,27.3602,27.367,27.3123,27.3328,64900.0
2007-12-03 13:05:00,39.96,39.98,39.94,39.95,56600.0,27.3328,27.3465,27.3191,27.326,56600.0
2007-12-03 13:10:00,39.95,39.97,39.93,39.93,52100.0,27.326,27.3397,27.3123,27.3123,52100.0
2007-12-03 13:15:00,39.93,39.96,39.93,39.96,49200.0,27.3123,27.3328,27.3123,27.3328,49200.0
2007-12-03 13:20:00,39.95,39.96,39.94,39.94,41400.0,27.326,27.3328,27.3191,27.3191,41400.0
2007-12-03 13:25:00,39.94,39.96,39.85,39.86,91800.0,27.3191,27.3328,27.2576,27.2644,91800.0
2007-12-03 13:30:00,39.87,39.88,39.84,39.84,54700.0,27.2713,27.2781,27.2507,27.2507,54700.0
2007-12-03 13:35:00,39.84,39.86,39.78,39.82,77800.0,27.2507,27.2644,27.2097,27.2371,77800.0
2007-12-03 13:40:00,39.82,39.85,39.79,39.82,103700.0,27.2371,27.2576,27.2165,27.2371,103700.0
2007-12-03 13:45:00,39.81,39.84,39.81,39.82,29500.0,27.2302,27.2507,27.2302,27.2371,29500.0
2007-12-03 13:50:00,39.83,39.84,39.8,39.8,57500.0,27.2439,27.2507,27.2234,27.2234,57500.0
2007-12-03 13:55:00,39.8,39.82,39.8,39.8,74000.0,27.2234,27.2371,27.2234,27.2234,74000.0
2007-12-03 14:00:00,39.81,39.92,39.8,39.9,65200.0,27.2302,27.3055,27.2234,27.2918,65200.0
2007-12-03 14:05:00,39.89,39.92,39.89,39.91,45400.0,27.2849,27.3055,27.2849,27.2986,45400.0
2007-12-03 14:10:00,39.91,39.92,39.83,39.89,145200.0,27.2986,27.3055,27.2439,27.2849,145200.0
2007-12-03 14:15:00,39.89,39.96,39.89,39.94,63500.0,27.2849,27.3328,27.2849,27.3191,63500.0
2007-12-03 14:20:00,39.95,39.96,39.93,39.94,24200.0,27.326,27.3328,27.3123,27.3191,24200.0
2007-12-03 14:25:00,39.94,39.96,39.93,39.93,50400.0,27.3191,27.3328,27.3123,27.3123,50400.0
2007-12-03 14:30:00,39.93,39.95,39.92,39.93,106100.0,27.3123,27.326,27.3055,27.3123,106100.0
2007-12-03 14:35:00,39.93,39.96,39.93,39.94,56700.0,27.3123,27.3328,27.3123,27.3191,56700.0
2007-12-03 14:40:00,39.95,40.04,39.94,40.01,267700.0,27.326,27.3875,27.3191,27.367,267700.0
2007-12-03 14:45:00,40.01,40.07,39.99,40.05,148800.0,27.367,27.4081,27.3533,27.3944,148800.0
2007-12-03 14:50:00,40.05,40.07,40.02,40.05,114200.0,27.3944,27.4081,27.3739,27.3944,114200.0
2007-12-03 14:55:00,40.05,40.05,40.03,40.04,68900.0,27.3944,27.3944,27.3807,27.3875,68900.0
2007-12-03 15:00:00,40.03,40.05,40.03,40.04,29000.0,27.3807,27.3944,27.3807,27.3875,29000.0
2007-12-03 15:05:00,40.03,40.04,39.98,40.0,144200.0,27.3807,27.3875,27.3465,27.3602,144200.0
2007-12-03 15:10:00,40.0,40.04,39.97,40.04,107000.0,27.3602,27.3875,27.3397,27.3875,107000.0
2007-12-03 15:15:00,40.03,40.05,40.02,40.04,85700.0,27.3807,27.3944,27.3739,27.3875,85700.0
2007-12-03 15:20:00,40.04,40.12,39.99,40.11,156800.0,27.3875,27.4423,27.3533,27.4354,156800.0
2007-12-03 15:25:00,40.11,40.11,40.03,40.04,48500.0,27.4354,27.4354,27.3807,27.3875,48500.0
2007-12-03 15:30:00,40.04,40.08,40.02,40.06,50400.0,27.3875,27.4149,27.3739,27.4012,50400.0
2007-12-03 15:35:00,40.06,40.12,40.06,40.08,133600.0,27.4012,27.4423,27.4012,27.4149,133600.0
2007-12-03 15:40:00,40.08,40.08,40.01,40.02,81700.0,27.4149,27.4149,27.367,27.3739,81700.0
2007-12-03 15:45:00,40.02,40.06,39.93,40.02,221800.0,27.3739,27.4012,27.3123,27.3739,221800.0
2007-12-03 15:50:00,40.01,40.05,39.95,39.97,284500.0,27.367,27.3944,27.326,27.3397,284500.0
2007-12-03 15:55:00,39.97,39.97,39.91,39.92,215400.0,27.3397,27.3397,27.2986,27.3055,215400.0
2007-12-04 09:30:00,39.7,39.86,39.25,39.43,400800.0,27.155,27.2644,26.8472,26.9703,400800.0
2007-12-04 09:35:00,39.42,39.56,39.23,39.3,447500.0,26.9635,27.0592,26.8335,26.8814,447500.0
2007-12-04 09:40:00,39.3,39.55,39.29,39.45,246600.0,26.8814,27.0524,26.8745,26.984,246600.0
2007-12-04 09:45:00,39.45,39.75,39.45,39.75,151900.0,26.984,27.1892,26.984,27.1892,151900.0
2007-12-04 09:50:00,39.75,39.77,39.5,39.51,234100.0,27.1892,27.2029,27.0182,27.025,234100.0
2007-12-04 09:55:00,39.52,39.61,39.48,39.51,228900.0,27.0319,27.0934,27.0045,27.025,228900.0
2007-12-04 10:00:00,39.52,39.57,39.47,39.51,101700.0,27.0319,27.0661,26.9977,27.025,101700.0
2007-12-04 10:05:00,39.51,39.52,39.45,39.5,137400.0,27.025,27.0319,26.984,27.0182,137400.0
2007-12-04 10:10:00,39.5,39.54,39.47,39.52,129400.0,27.0182,27.0455,26.9977,27.0319,129400.0
2007-12-04 10:15:00,39.51,39.53,39.48,39.5,218400.0,27.025,27.0387,27.0045,27.0182,218400.0
2007-12-04 10:20:00,39.49,39.5,39.39,39.4,188600.0,27.0113,27.0182,26.9429,26.9498,188600.0
2007-12-04 10:25:00,39.4,39.41,39.31,39.37,139400.0,26.9498,26.9566,26.8882,26.9293,139400.0
2007-12-04 10:30:00,39.37,39.45,39.29,39.3,226300.0,26.9293,26.984,26.8745,26.8814,226300.0
2007-12-04 10:35:00,39.3,39.39,39.28,39.39,115000.0,26.8814,26.9429,26.8677,26.9429,115000.0
2007-12-04 10:40:00,39.39,39.41,39.32,39.36,114500.0,26.9429,26.9566,26.8951,26.9224,114500.0
2007-12-04 10:45:00,39.36,39.41,39.35,39.37,76800.0,26.9224,26.9566,26.9156,26.9293,76800.0
2007-12-04 10:50:00,39.37,39.37,39.35,39.35,36900.0,26.9293,26.9293,26.9156,26.9156,36900.0
2007-12-04 10:55:00,39.35,39.37,39.26,39.27,103500.0,26.9156,26.9293,26.854,26.8609,103500.0
2007-12-04 11:00:00,39.27,39.38,39.26,39.37,117800.0,26.8609,26.9361,26.854,26.9293,117800.0
2007-12-04 11:05:00,39.36,39.44,39.31,39.32,124400.0,26.9224,26.9771,26.8882,26.8951,124400.0
2007-12-04 11:10:00,39.32,39.4,39.31,39.38,113500.0,26.8951,26.9498,26.8882,26.9361,113500.0
2007-12-04 11:15:00,39.38,39.39,39.34,39.35,121000.0,26.9361,26.9429,26.9087,26.9156,121000.0
2007-12-04 11:20:00,39.34,39.43,39.34,39.38,127200.0,26.9087,26.9703,26.9087,26.9361,127200.0
2007-12-04 11:25:00,39.37,39.38,39.3,39.3,117200.0,26.9293,26.9361,26.8814,26.8814,117200.0
2007-12-04 11:30:00,39.3,39.32,39.24,39.25,172400.0,26.8814,26.8951,26.8403,26.8472,172400.0
2007-12-04 11:35:00,39.24,39.26,39.22,39.25,98900.0,26.8403,26.854,26.8267,26.8472,98900.0
2007-12-04 11:40:00,39.24,39.26,39.21,39.24,139300.0,26.8403,26.854,26.8198,26.8403,139300.0
2007-12-04 11:45:00,39.23,39.24,39.16,39.2,133500.0,26.8335,26.8403,26.7856,26.813,133500.0
2007-12-04 11:50:00,39.19,39.28,39.18,39.27,360800.0,26.8061,26.8677,26.7993,26.8609,360800.0
2007-12-04 11:55:00,39.27,39.31,39.2,39.2,372300.0,26.8609,26.8882,26.813,26.813,372300.0
2007-12-04 12:00:00,39.2,39.23,39.16,39.2,255700.0,26.813,26.8335,26.7856,26.813,255700.0
2007-12-04 12:05:00,39.2,39.32,39.2,39.32,224900.0,26.813,26.8951,26.813,26.8951,224900.0
2007-12-04 12:10:00,39.31,39.35,39.22,39.24,347100.0,26.8882,26.9156,26.8267,26.8403,347100.0
2007-12-04 12:15:00,39.22,39.29,39.22,39.24,143100.0,26.8267,26.8745,26.8267,26.8403,143100.0
2007-12-04 12:20:00,39.24,39.26,39.24,39.24,583400.0,26.8403,26.854,26.8403,26.8403,583400.0
2007-12-04 12:25:00,39.25,39.26,39.24,39.24,339300.0,26.8472,26.854,26.8403,26.8403,339300.0
2007-12-04 12:30:00,39.25,39.26,39.24,39.24,68700.0,26.8472,26.854,26.8403,26.8403,68700.0
2007-12-04 12:35:00,39.25,39.25,39.19,39.2,627200.0,26.8472,26.8472,26.8061,26.813,627200.0
2007-12-04 12:40:00,39.2,39.2,39.14,39.14,79000.0,26.813,26.813,26.7719,26.7719,79000.0
2007-12-04 12:45:00,39.14,39.23,39.13,39.2,162600.0,26.7719,26.8335,26.7651,26.813,162600.0
2007-12-04 12:50:00,39.19,39.22,39.18,39.21,636400.0,26.8061,26.8267,26.7993,26.8198,636400.0
2007-12-04 12:55:00,39.21,39.22,39.19,39.2,197700.0,26.8198,26.8267,26.8061,26.813,197700.0
2007-12-04 13:00:00,39.19,39.21,39.19,39.21,114600.0,26.8061,26.8198,26.8061,26.8198,114600.0
2007-12-04 13:05:00,39.21,39.25,39.2,39.22,166900.0,26.8198,26.8472,26.813,26.8267,166900.0
2007-12-04 13:10:00,39.22,39.22,39.19,39.19,190500.0,26.8267,26.8267,26.8061,26.8061,190500.0
2007-12-04 13:15:00,39.19,39.23,39.18,39.23,78400.0,26.8061,26.8335,26.7993,26.8335,78400.0
2007-12-04 13:20:00,39.22,39.23,39.2,39.21,102400.0,26.8267,26.8335,26.813,26.8198,102400.0
2007-12-04 13:25:00,39.2,39.21,39.19,39.2,126500.0,26.813,26.8198,26.8061,26.813,126500.0
2007-12-04 13:30:00,39.19,39.25,39.19,39.24,114100.0,26.8061,26.8472,26.8061,26.8403,114100.0
2007-12-04 13:35:00,39.24,39.24,39.19,39.2,121100.0,26.8403,26.8403,26.8061,26.813,121100.0
2007-12-04 13:40:00,39.2,39.24,39.19,39.21,143500.0,26.813,26.8403,26.8061,26.8198,143500.0
2007-12-04 13:45:00,39.21,39.26,39.2,39.24,169300.0,26.8198,26.854,26.813,26.8403,169300.0
2007-12-04 13:50:00,39.24,39.26,39.23,39.25,277900.0,26.8403,26.854,26.8335,26.8472,277900.0
2007-12-04 13:55:00,39.26,39.3,39.22,39.24,192700.0,26.854,26.8814,26.8267,26.8403,192700.0
2007-12-04 14:00:00,39.24,39.26,39.21,39.21,123800.0,26.8403,26.854,26.8198,26.8198,123800.0
2007-12-04 14:05:00,39.21,39.22,39.19,39.19,117500.0,26.8198,26.8267,26.8061,26.8061,117500.0
2007-12-04 14:10:00,39.19,39.24,39.16,39.22,151000.0,26.8061,26.8403,26.7856,26.8267,151000.0
2007-12-04 14:15:00,39.22,39.23,39.19,39.21,140200.0,26.8267,26.8335,26.8061,26.8198,140200.0
2007-12-04 14:20:00,39.2,39.22,39.15,39.17,132400.0,26.813,26.8267,26.7788,26.7925,132400.0
2007-12-04 14:25:00,39.17,39.21,39.16,39.2,92900.0,26.7925,26.8198,26.7856,26.813,92900.0
2007-12-04 14:30:00,39.2,39.23,39.18,39.23,112200.0,26.813,26.8335,26.7993,26.8335,112200.0
2007-12-04 14:35:00,39.23,39.25,39.22,39.22,45100.0,26.8335,26.8472,26.8267,26.8267,45100.0
2007-12-04 14:40:00,39.22,39.23,39.17,39.2,142700.0,26.8267,26.8335,26.7925,26.813,142700.0
2007-12-04 14:45:00,39.19,39.2,39.17,39.19,56900.0,26.8061,26.813,26.7925,26.8061,56900.0
2007-12-04 14:50:00,39.19,39.25,39.19,39.24,127600.0,26.8061,26.8472,26.8061,26.8403,127600.0
2007-12-04 14:55:00,39.23,39.24,39.19,39.19,418600.0,26.8335,26.8403,26.8061,26.8061,418600.0
2007-12-04 15:00:00,39.18,39.22,39.16,39.18,167600.0,26.7993,26.8267,26.7856,26.7993,167600.0
2007-12-04 15:05:00,39.19,39.2,39.12,39.16,120600.0,26.8061,26.813,26.7583,26.7856,120600.0
2007-12-04 15:10:00,39.15,39.2,39.13,39.14,204900.0,26.7788,26.813,26.7651,26.7719,204900.0
2007-12-04 15:15:00,39.14,39.16,39.13,39.15,182600.0,26.7719,26.7856,26.7651,26.7788,182600.0
2007-12-04 15:20:00,39.14,39.15,39.09,39.15,368000.0,26.7719,26.7788,26.7377,26.7788,368000.0
2007-12-04 15:25:00,39.14,39.19,39.11,39.13,201900.0,26.7719,26.8061,26.7514,26.7651,201900.0
2007-12-04 15:30:00,39.14,39.16,39.12,39.16,164200.0,26.7719,26.7856,26.7583,26.7856,164200.0
2007-12-04 15:35:00,39.15,39.19,39.13,39.13,162100.0,26.7788,26.8061,26.7651,26.7651,162100.0
2007-12-04 15:40:00,39.14,39.14,39.08,39.1,256600.0,26.7719,26.7719,26.7309,26.7446,256600.0
2007-12-04 15:45:00,39.1,39.1,38.99,39.09,565600.0,26.7446,26.7446,26.6693,26.7377,565600.0
2007-12-04 15:50:00,39.09,39.09,39.06,39.08,273200.0,26.7377,26.7377,26.7172,26.7309,273200.0
2007-12-04 15:55:00,39.08,39.12,39.05,39.07,354000.0,26.7309,26.7583,26.7104,26.7241,354000.0
2007-12-05 09:30:00,39.34,39.36,38.83,39.02,409300.0,26.9087,26.9224,26.5599,26.6899,409300.0
2007-12-05 09:35:00,39.03,39.21,38.99,39.2,297300.0,26.6967,26.8198,26.6693,26.813,297300.0
2007-12-05 09:40:00,39.21,39.26,39.03,39.05,262300.0,26.8198,26.854,26.6967,26.7104,262300.0
2007-12-05 09:45:00,39.06,39.15,39.05,39.05,135300.0,26.7172,26.7788,26.7104,26.7104,135300.0
2007-12-05 09:50:00,39.04,39.1,39.02,39.09,217600.0,26.7035,26.7446,26.6899,26.7377,217600.0
2007-12-05 09:55:00,39.08,39.09,38.86,38.89,239500.0,26.7309,26.7377,26.5804,26.6009,239500.0
2007-12-05 10:00:00,38.89,38.97,38.8,38.97,229200.0,26.6009,26.6557,26.5394,26.6557,229200.0
2007-12-05 10:05:00,38.97,39.01,38.92,38.96,196100.0,26.6557,26.683,26.6215,26.6488,196100.0
2007-12-05 10:10:00,38.96,39.0,38.93,38.96,132500.0,26.6488,26.6762,26.6283,26.6488,132500.0
2007-12-05 10:15:00,38.96,39.01,38.92,39.01,195400.0,26.6488,26.683,26.6215,26.683,195400.0
2007-12-05 10:20:00,39.01,39.05,38.99,39.04,192800.0,26.683,26.7104,26.6693,26.7035,192800.0
2007-12-05 10:25:00,39.04,39.06,39.03,39.03,227200.0,26.7035,26.7172,26.6967,26.6967,227200.0
2007-12-05 10:30:00,39.04,39.04,39.0,39.01,151400.0,26.7035,26.7035,26.6762,26.683,151400.0
2007-12-05 10:35:00,39.01,39.04,39.01,39.02,73600.0,26.683,26.7035,26.683,26.6899,73600.0
2007-12-05 10:40:00,39.01,39.03,39.01,39.02,136200.0,26.683,26.6967,26.683,26.6899,136200.0
2007-12-05 10:45:00,39.01,39.02,38.98,38.99,133000.0,26.683,26.6899,26.6625,26.6693,133000.0
2007-12-05 10:50:00,39.0,39.0,38.95,38.95,180900.0,26.6762,26.6762,26.642,26.642,180900.0
2007-12-05 10:55:00,38.95,38.97,38.94,38.95,81000.0,26.642,26.6557,26.6351,26.642,81000.0
2007-12-05 11:00:00,38.95,38.96,38.92,38.93,138200.0,26.642,26.6488,26.6215,26.6283,138200.0
2007-12-05 11:05:00,38.92,38.97,38.91,38.91,181300.0,26.6215,26.6557,26.6146,26.6146,181300.0
2007-12-05 11:10:00,38.92,38.99,38.89,38.97,228000.0,26.6215,26.6693,26.6009,26.6557,228000.0
2007-12-05 11:15:00,38.97,39.04,38.95,39.03,165700.0,26.6557,26.7035,26.642,26.6967,165700.0
2007-12-05 11:20:00,39.04,39.06,39.0,39.01,258200.0,26.7035,26.7172,26.6762,26.683,258200.0
2007-12-05 11:25:00,39.01,39.09,38.99,39.08,308400.0,26.683,26.7377,26.6693,26.7309,308400.0
2007-12-05 11:30:00,39.08,39.08,38.99,39.01,192500.0,26.7309,26.7309,26.6693,26.683,192500.0
2007-12-05 11:35:00,39.0,39.02,38.99,39.0,235100.0,26.6762,26.6899,26.6693,26.6762,235100.0
2007-12-05 11:40:00,39.0,39.03,38.99,39.03,153700.0,26.6762,26.6967,26.6693,26.6967,153700.0
2007-12-05 11:45:00,39.03,39.03,38.99,39.0,197600.0,26.6967,26.6967,26.6693,26.6762,197600.0
2007-12-05 11:50:00,39.0,39.03,39.0,39.02,68100.0,26.6762,26.6967,26.6762,26.6899,68100.0
2007-12-05 11:55:00,39.02,39.03,39.0,39.02,62400.0,26.6899,26.6967,26.6762,26.6899,62400.0
2007-12-05 12:00:00,39.01,39.03,39.0,39.01,164000.0,26.683,26.6967,26.6762,26.683,164000.0
2007-12-05 12:05:00,39.0,39.01,38.98,39.01,100500.0,26.6762,26.683,26.6625,26.683,100500.0
2007-12-05 12:10:00,39.01,39.02,39.0,39.01,292500.0,26.683,26.6899,26.6762,26.683,292500.0
2007-12-05 12:15:00,39.01,39.08,39.01,39.07,75600.0,26.683,26.7309,26.683,26.7241,75600.0
2007-12-05 12:20:00,39.06,39.09,39.06,39.08,43800.0,26.7172,26.7377,26.7172,26.7309,43800.0
2007-12-05 12:25:00,39.08,39.13,39.08,39.12,231700.0,26.7309,26.7651,26.7309,26.7583,231700.0
2007-12-05 12:30:00,39.11,39.15,39.05,39.13,295000.0,26.7514,26.7788,26.7104,26.7651,295000.0
2007-12-05 12:35:00,39.12,39.14,39.11,39.14,50300.0,26.7583,26.7719,26.7514,26.7719,50300.0
2007-12-05 12:40:00,39.14,39.14,39.11,39.13,48200.0,26.7719,26.7719,26.7514,26.7651,48200.0
2007-12-05 12:45:00,39.13,39.15,39.06,39.06,126300.0,26.7651,26.7788,26.7172,26.7172,126300.0
2007-12-05 12:50:00,39.06,39.09,39.04,39.06,155400.0,26.7172,26.7377,26.7035,26.7172,155400.0
2007-12-05 12:55:00,39.06,39.06,38.92,38.96,170500.0,26.7172,26.7172,26.6215,26.6488,170500.0
2007-12-05 13:00:00,38.96,38.96,38.88,38.95,124900.0,26.6488,26.6488,26.5941,26.642,124900.0
2007-12-05 13:05:00,38.95,38.95,38.89,38.93,109000.0,26.642,26.642,26.6009,26.6283,109000.0
2007-12-05 13:10:00,38.93,38.95,38.84,38.93,123500.0,26.6283,26.642,26.5667,26.6283,123500.0
2007-12-05 13:15:00,38.92,38.94,38.83,38.84,108900.0,26.6215,26.6351,26.5599,26.5667,108900.0
2007-12-05 13:20:00,38.83,38.87,38.8,38.83,117500.0,26.5599,26.5873,26.5394,26.5599,117500.0
2007-12-05 13:25:00,38.83,38.87,38.81,38.87,85100.0,26.5599,26.5873,26.5462,26.5873,85100.0
2007-12-05 13:30:00,38.86,38.91,38.86,38.9,64800.0,26.5804,26.6146,26.5804,26.6078,64800.0
2007-12-05 13:35:00,38.9,38.91,38.86,38.87,82500.0,26.6078,26.6146,26.5804,26.5873,82500.0
2007-12-05 13:40:00,38.88,38.92,38.82,38.9,86000.0,26.5941,26.6215,26.5531,26.6078,86000.0
2007-12-05 13:45:00,38.9,38.96,38.9,38.95,103900.0,26.6078,26.6488,26.6078,26.642,103900.0
2007-12-05 13:50:00,38.96,38.96,38.9,38.95,95000.0,26.6488,26.6488,26.6078,26.642,95000.0
2007-12-05 13:55:00,38.95,38.97,38.95,38.95,69800.0,26.642,26.6557,26.642,26.642,69800.0
2007-12-05 14:00:00,38.95,38.96,38.94,38.95,69200.0,26.642,26.6488,26.6351,26.642,69200.0
2007-12-05 14:05:00,38.95,39.02,38.95,39.02,208500.0,26.642,26.6899,26.642,26.6899,208500.0
2007-12-05 14:10:00,39.02,39.12,39.01,39.09,131600.0,26.6899,26.7583,26.683,26.7377,131600.0
2007-12-05 14:15:00,39.09,39.1,39.0,39.04,142700.0,26.7377,26.7446,26.6762,26.7035,142700.0
2007-12-05 14:20:00,39.04,39.08,38.94,38.96,88900.0,26.7035,26.7309,26.6351,26.6488,88900.0
2007-12-05 14:25:00,38.96,39.01,38.95,38.99,119200.0,26.6488,26.683,26.642,26.6693,119200.0
2007-12-05 14:30:00,38.99,39.05,38.98,39.02,63900.0,26.6693,26.7104,26.6625,26.6899,63900.0
2007-12-05 14:35:00,39.02,39.03,38.97,38.98,153500.0,26.6899,26.6967,26.6557,26.6625,153500.0
2007-12-05 14:40:00,38.99,39.0,38.96,38.96,84600.0,26.6693,26.6762,26.6488,26.6488,84600.0
2007-12-05 14:45:00,38.97,39.0,38.96,39.0,141400.0,26.6557,26.6762,26.6488,26.6762,141400.0
2007-12-05 14:50:00,38.98,39.0,38.91,38.95,108500.0,26.6625,26.6762,26.6146,26.642,108500.0
2007-12-05 14:55:00,38.95,39.0,38.95,38.98,68600.0,26.642,26.6762,26.642,26.6625,68600.0
2007-12-05 15:00:00,38.99,39.03,38.98,39.03,234400.0,26.6693,26.6967,26.6625,26.6967,234400.0
2007-12-05 15:05:00,39.02,39.1,39.01,39.08,129100.0,26.6899,26.7446,26.683,26.7309,129100.0
2007-12-05 15:10:00,39.09,39.15,39.08,39.15,108700.0,26.7377,26.7788,26.7309,26.7788,108700.0
2007-12-05 15:15:00,39.14,39.18,39.1,39.17,220300.0,26.7719,26.7993,26.7446,26.7925,220300.0
2007-12-05 15:20:00,39.18,39.25,39.11,39.12,257100.0,26.7993,26.8472,26.7514,26.7583,257100.0
2007-12-05 15:25:00,39.12,39.13,39.0,39.06,193500.0,26.7583,26.7651,26.6762,26.7172,193500.0
2007-12-05 15:30:00,39.06,39.08,39.03,39.04,91300.0,26.7172,26.7309,26.6967,26.7035,91300.0
2007-12-05 15:35:00,39.05,39.05,39.0,39.02,172500.0,26.7104,26.7104,26.6762,26.6899,172500.0
2007-12-05 15:40:00,39.01,39.14,39.0,39.02,340200.0,26.683,26.7719,26.6762,26.6899,340200.0
2007-12-05 15:45:00,39.02,39.17,38.99,39.17,304800.0,26.6899,26.7925,26.6693,26.7925,304800.0
2007-12-05 15:50:00,39.17,39.19,39.11,39.12,237300.0,26.7925,26.8061,26.7514,26.7583,237300.0
2007-12-05 15:55:00,39.12,39.24,39.1,39.18,273400.0,26.7583,26.8403,26.7446,26.7993,273400.0
2007-12-06 09:30:00,39.16,39.41,39.16,39.35,189400.0,26.7856,26.9566,26.7856,26.9156,189400.0
2007-12-06 09:35:00,39.36,39.55,39.23,39.41,218700.0,26.9224,27.0524,26.8335,26.9566,218700.0
2007-12-06 09:40:00,39.43,39.54,39.43,39.5,120700.0,26.9703,27.0455,26.9703,27.0182,120700.0
2007-12-06 09:45:00,39.5,39.56,39.48,39.52,129800.0,27.0182,27.0592,27.0045,27.0319,129800.0
2007-12-06 09:50:00,39.52,39.58,39.5,39.58,113600.0,27.0319,27.0729,27.0182,27.0729,113600.0
2007-12-06 09:55:00,39.57,39.65,39.57,39.65,122400.0,27.0661,27.1208,27.0661,27.1208,122400.0
2007-12-06 10:00:00,39.65,39.86,39.65,39.72,203700.0,27.1208,27.2644,27.1208,27.1687,203700.0
2007-12-06 10:05:00,39.7,39.71,39.48,39.61,153100.0,27.155,27.1618,27.0045,27.0934,153100.0
2007-12-06 10:10:00,39.61,39.7,39.6,39.65,157900.0,27.0934,27.155,27.0866,27.1208,157900.0
2007-12-06 10:15:00,39.65,39.8,39.6,39.8,208400.0,27.1208,27.2234,27.0866,27.2234,208400.0
2007-12-06 10:20:00,39.8,39.94,39.78,39.81,220400.0,27.2234,27.3191,27.2097,27.2302,220400.0
2007-12-06 10:25:00,39.79,39.83,39.77,39.79,158400.0,27.2165,27.2439,27.2029,27.2165,158400.0
2007-12-06 10:30:00,39.8,39.89,39.75,39.82,159300.0,27.2234,27.2849,27.1892,27.2371,159300.0
2007-12-06 10:35:00,39.82,39.82,39.73,39.8,141400.0,27.2371,27.2371,27.1755,27.2234,141400.0
2007-12-06 10:40:00,39.8,39.82,39.72,39.78,196300.0,27.2234,27.2371,27.1687,27.2097,196300.0
2007-12-06 10:45:00,39.78,39.88,39.78,39.85,104600.0,27.2097,27.2781,27.2097,27.2576,104600.0
2007-12-06 10:50:00,39.84,39.98,39.83,39.96,104300.0,27.2507,27.3465,27.2439,27.3328,104300.0
2007-12-06 10:55:00,39.96,40.03,39.94,40.0,259000.0,27.3328,27.3807,27.3191,27.3602,259000.0
2007-12-06 11:00:00,40.0,40.02,39.93,39.95,111200.0,27.3602,27.3739,27.3123,27.326,111200.0
2007-12-06 11:05:00,39.96,40.02,39.93,39.94,240900.0,27.3328,27.3739,27.3123,27.3191,240900.0
2007-12-06 11:10:00,39.95,40.0,39.6,39.99,82500.0,27.326,27.3602,27.0866,27.3533,82500.0
2007-12-06 11:15:00,39.99,39.99,39.97,39.98,62900.0,27.3533,27.3533,27.3397,27.3465,62900.0
2007-12-06 11:20:00,39.98,40.0,39.91,39.97,206300.0,27.3465,27.3602,27.2986,27.3397,206300.0
2007-12-06 11:25:00,39.98,40.03,39.95,39.95,201500.0,27.3465,27.3807,27.326,27.326,201500.0
2007-12-06 11:30:00,39.95,40.0,39.84,39.86,246600.0,27.326,27.3602,27.2507,27.2644,246600.0
2007-12-06 11:35:00,39.86,39.93,39.85,39.85,77800.0,27.2644,27.3123,27.2576,27.2576,77800.0
2007-12-06 11:40:00,39.86,39.93,39.85,39.92,41200.0,27.2644,27.3123,27.2576,27.3055,41200.0
2007-12-06 11:45:00,39.92,39.95,39.83,39.86,95700.0,27.3055,27.326,27.2439,27.2644,95700.0
2007-12-06 11:50:00,39.86,39.93,39.86,39.88,85900.0,27.2644,27.3123,27.2644,27.2781,85900.0
2007-12-06 11:55:00,39.9,39.91,39.89,39.9,56500.0,27.2918,27.2986,27.2849,27.2918,56500.0
2007-12-06 12:00:00,39.89,39.91,39.81,39.89,62800.0,27.2849,27.2986,27.2302,27.2849,62800.0
2007-12-06 12:05:00,39.9,39.93,39.89,39.91,74600.0,27.2918,27.3123,27.2849,27.2986,74600.0
2007-12-06 12:10:00,39.91,39.91,39.78,39.78,103800.0,27.2986,27.2986,27.2097,27.2097,103800.0
2007-12-06 12:15:00,39.79,39.79,39.73,39.77,130600.0,27.2165,27.2165,27.1755,27.2029,130600.0
2007-12-06 12:20:00,39.77,39.8,39.7,39.7,91800.0,27.2029,27.2234,27.155,27.155,91800.0
2007-12-06 12:25:00,39.7,39.72,39.7,39.7,97200.0,27.155,27.1687,27.155,27.155,97200.0
2007-12-06 12:30:00,39.7,39.72,39.69,39.7,75800.0,27.155,27.1687,27.1481,27.155,75800.0
2007-12-06 12:35:00,39.7,39.78,39.7,39.76,115100.0,27.155,27.2097,27.155,27.196,115100.0
2007-12-06 12:40:00,39.75,39.78,39.7,39.75,54600.0,27.1892,27.2097,27.155,27.1892,54600.0
2007-12-06 12:45:00,39.75,39.82,39.74,39.79,72500.0,27.1892,27.2371,27.1823,27.2165,72500.0
2007-12-06 12:50:00,39.78,39.79,39.63,39.67,69100.0,27.2097,27.2165,27.1071,27.1345,69100.0
2007-12-06 12:55:00,39.66,39.77,39.66,39.76,53200.0,27.1276,27.2029,27.1276,27.196,53200.0
2007-12-06 13:00:00,39.77,39.77,39.74,39.77,36900.0,27.2029,27.2029,27.1823,27.2029,36900.0
2007-12-06 13:05:00,39.77,39.81,39.76,39.79,102000.0,27.2029,27.2302,27.196,27.2165,102000.0
2007-12-06 13:10:00,39.8,39.83,39.78,39.81,45600.0,27.2234,27.2439,27.2097,27.2302,45600.0
2007-12-06 13:15:00,39.82,39.85,39.81,39.81,55800.0,27.2371,27.2576,27.2302,27.2302,55800.0
2007-12-06 13:20:00,39.82,39.84,39.81,39.81,28300.0,27.2371,27.2507,27.2302,27.2302,28300.0
2007-12-06 13:25:00,39.81,39.87,39.81,39.87,102000.0,27.2302,27.2713,27.2302,27.2713,102000.0
2007-12-06 13:30:00,39.87,39.9,39.83,39.89,181800.0,27.2713,27.2918,27.2439,27.2849,181800.0
2007-12-06 13:35:00,39.9,39.93,39.88,39.9,131300.0,27.2918,27.3123,27.2781,27.2918,131300.0
2007-12-06 13:40:00,39.9,39.96,39.89,39.92,110600.0,27.2918,27.3328,27.2849,27.3055,110600.0
2007-12-06 13:45:00,39.93,39.93,39.83,39.9,98200.0,27.3123,27.3123,27.2439,27.2918,98200.0
2007-12-06 13:50:00,39.9,39.96,39.9,39.96,208500.0,27.2918,27.3328,27.2918,27.3328,208500.0
2007-12-06 13:55:00,39.96,39.98,39.94,39.97,127100.0,27.3328,27.3465,27.3191,27.3397,127100.0
2007-12-06 14:00:00,39.97,40.01,39.97,39.97,159900.0,27.3397,27.367,27.3397,27.3397,159900.0
2007-12-06 14:05:00,39.97,40.0,39.96,39.97,109600.0,27.3397,27.3602,27.3328,27.3397,109600.0
2007-12-06 14:10:00,39.97,39.98,39.87,39.91,203400.0,27.3397,27.3465,27.2713,27.2986,203400.0
2007-12-06 14:15:00,39.91,39.92,39.88,39.9,140600.0,27.2986,27.3055,27.2781,27.2918,140600.0
2007-12-06 14:20:00,39.9,39.97,39.9,39.96,107100.0,27.2918,27.3397,27.2918,27.3328,107100.0
2007-12-06 14:25:00,39.95,39.96,39.82,39.83,108200.0,27.326,27.3328,27.2371,27.2439,108200.0
2007-12-06 14:30:00,39.83,39.94,39.8,39.93,219100.0,27.2439,27.3191,27.2234,27.3123,219100.0
2007-12-06 14:35:00,39.94,39.99,39.89,39.94,181800.0,27.3191,27.3533,27.2849,27.3191,181800.0
2007-12-06 14:40:00,39.94,40.03,39.93,40.02,142400.0,27.3191,27.3807,27.3123,27.3739,142400.0
2007-12-06 14:45:00,40.02,40.02,39.9,40.0,146300.0,27.3739,27.3739,27.2918,27.3602,146300.0
2007-12-06 14:50:00,40.0,40.01,39.96,39.96,116900.0,27.3602,27.367,27.3328,27.3328,116900.0
2007-12-06 14:55:00,39.97,39.97,39.87,39.93,266600.0,27.3397,27.3397,27.2713,27.3123,266600.0
2007-12-06 15:00:00,39.94,39.97,39.93,39.95,149700.0,27.3191,27.3397,27.3123,27.326,149700.0
2007-12-06 15:05:00,39.95,39.97,39.81,39.86,302500.0,27.326,27.3397,27.2302,27.2644,302500.0
2007-12-06 15:10:00,39.86,39.94,39.83,39.84,125300.0,27.2644,27.3191,27.2439,27.2507,125300.0
2007-12-06 15:15:00,39.85,39.93,39.85,39.92,84300.0,27.2576,27.3123,27.2576,27.3055,84300.0
2007-12-06 15:20:00,39.92,39.98,39.85,39.93,239600.0,27.3055,27.3465,27.2576,27.3123,239600.0
2007-12-06 15:25:00,39.93,39.95,39.85,39.9,261800.0,27.3123,27.326,27.2576,27.2918,261800.0
2007-12-06 15:30:00,39.89,39.9,39.82,39.83,193100.0,27.2849,27.2918,27.2371,27.2439,193100.0
2007-12-06 15:35:00,39.83,39.9,39.8,39.9,209200.0,27.2439,27.2918,27.2234,27.2918,209200.0
2007-12-06 15:40:00,39.9,39.94,39.9,39.93,229800.0,27.2918,27.3191,27.2918,27.3123,229800.0
2007-12-06 15:45:00,39.94,39.94,39.87,39.88,194200.0,27.3191,27.3191,27.2713,27.2781,194200.0
2007-12-06 15:50:00,39.88,39.94,39.87,39.9,282300.0,27.2781,27.3191,27.2713,27.2918,282300.0
2007-12-06 15:55:00,39.89,39.91,39.75,39.85,494500.0,27.2849,27.2986,27.1892,27.2576,494500.0
2007-12-07 09:30:00,40.0,40.3,39.96,39.99,253900.0,27.3602,27.5654,27.3328,27.3533,253900.0
2007-12-07 09:35:00,39.99,40.12,39.93,40.07,171900.0,27.3533,27.4423,27.3123,27.4081,171900.0
2007-12-07 09:40:00,40.06,40.12,40.02,40.09,132900.0,27.4012,27.4423,27.3739,27.4217,132900.0
2007-12-07 09:45:00,40.09,40.31,40.06,40.1,180900.0,27.4217,27.5722,27.4012,27.4286,180900.0
2007-12-07 09:50:00,40.1,40.1,39.95,40.05,117500.0,27.4286,27.4286,27.326,27.3944,117500.0
2007-12-07 09:55:00,40.06,40.17,40.0,40.16,204400.0,27.4012,27.4765,27.3602,27.4696,204400.0
2007-12-07 10:00:00,40.15,40.28,40.07,40.28,105300.0,27.4628,27.5517,27.4081,27.5517,105300.0
2007-12-07 10:05:00,40.28,40.37,40.28,40.36,162200.0,27.5517,27.6133,27.5517,27.6064,162200.0
2007-12-07 10:10:00,40.36,40.38,40.31,40.37,105900.0,27.6064,27.6201,27.5722,27.6133,105900.0
2007-12-07 10:15:00,40.37,40.38,40.33,40.37,366200.0,27.6133,27.6201,27.5859,27.6133,366200.0
2007-12-07 10:20:00,40.36,40.39,40.33,40.33,83500.0,27.6064,27.6269,27.5859,27.5859,83500.0
2007-12-07 10:25:00,40.34,40.39,40.27,40.34,174600.0,27.5927,27.6269,27.5449,27.5927,174600.0
2007-12-07 10:30:00,40.34,40.34,40.18,40.26,75000.0,27.5927,27.5927,27.4833,27.538,75000.0
2007-12-07 10:35:00,40.26,40.28,40.02,40.16,140000.0,27.538,27.5517,27.3739,27.4696,140000.0
2007-12-07 10:40:00,40.16,40.21,40.0,40.04,95000.0,27.4696,27.5038,27.3602,27.3875,95000.0
2007-12-07 10:45:00,40.03,40.17,40.03,40.17,75700.0,27.3807,27.4765,27.3807,27.4765,75700.0
2007-12-07 10:50:00,40.17,40.22,40.16,40.19,38200.0,27.4765,27.5107,27.4696,27.4901,38200.0
2007-12-07 10:55:00,40.2,40.22,40.12,40.21,53000.0,27.497,27.5107,27.4423,27.5038,53000.0
2007-12-07 11:00:00,40.19,40.2,40.1,40.1,46800.0,27.4901,27.497,27.4286,27.4286,46800.0
2007-12-07 11:05:00,40.1,40.14,40.09,40.13,70300.0,27.4286,27.4559,27.4217,27.4491,70300.0
2007-12-07 11:10:00,40.13,40.16,40.09,40.15,66100.0,27.4491,27.4696,27.4217,27.4628,66100.0
2007-12-07 11:15:00,40.15,40.16,40.06,40.16,70900.0,27.4628,27.4696,27.4012,27.4696,70900.0
2007-12-07 11:20:00,40.16,40.16,40.12,40.13,118800.0,27.4696,27.4696,27.4423,27.4491,118800.0
2007-12-07 11:25:00,40.13,40.15,40.12,40.14,37600.0,27.4491,27.4628,27.4423,27.4559,37600.0
2007-12-07 11:30:00,40.14,40.16,40.12,40.13,66100.0,27.4559,27.4696,27.4423,27.4491,66100.0
2007-12-07 11:35:00,40.13,40.15,40.09,40.11,81000.0,27.4491,27.4628,27.4217,27.4354,81000.0
2007-12-07 11:40:00,40.11,40.15,40.04,40.11,162100.0,27.4354,27.4628,27.3875,27.4354,162100.0
2007-12-07 11:45:00,40.12,40.17,40.12,40.14,47300.0,27.4423,27.4765,27.4423,27.4559,47300.0
2007-12-07 11:50:00,40.15,40.15,40.05,40.15,104400.0,27.4628,27.4628,27.3944,27.4628,104400.0
2007-12-07 11:55:00,40.15,40.17,40.14,40.17,53600.0,27.4628,27.4765,27.4559,27.4765,53600.0
2007-12-07 12:00:00,40.16,40.21,40.15,40.17,85900.0,27.4696,27.5038,27.4628,27.4765,85900.0
2007-12-07 12:05:00,40.17,40.18,40.13,40.14,94700.0,27.4765,27.4833,27.4491,27.4559,94700.0
2007-12-07 12:10:00,40.14,40.14,40.03,40.07,79100.0,27.4559,27.4559,27.3807,27.4081,79100.0
2007-12-07 12:15:00,40.07,40.13,40.07,40.13,118100.0,27.4081,27.4491,27.4081,27.4491,118100.0
2007-12-07 12:20:00,40.13,40.18,40.13,40.15,79700.0,27.4491,27.4833,27.4491,27.4628,79700.0
2007-12-07 12:25:00,40.15,40.15,40.1,40.13,58300.0,27.4628,27.4628,27.4286,27.4491,58300.0
2007-12-07 12:30:00,40.14,40.15,40.05,40.11,78600.0,27.4559,27.4628,27.3944,27.4354,78600.0
2007-12-07 12:35:00,40.11,40.11,40.06,40.08,96700.0,27.4354,27.4354,27.4012,27.4149,96700.0
2007-12-07 12:40:00,40.08,40.14,40.08,40.14,75800.0,27.4149,27.4559,27.4149,27.4559,75800.0
2007-12-07 12:45:00,40.14,40.16,40.14,40.15,65100.0,27.4559,27.4696,27.4559,27.4628,65100.0
2007-12-07 12:50:00,40.14,40.14,40.07,40.13,94700.0,27.4559,27.4559,27.4081,27.4491,94700.0
2007-12-07 12:55:00,40.13,40.13,40.07,40.09,48100.0,27.4491,27.4491,27.4081,27.4217,48100.0
2007-12-07 13:00:00,40.09,40.09,40.07,40.08,36800.0,27.4217,27.4217,27.4081,27.4149,36800.0
2007-12-07 13:05:00,40.07,40.08,39.98,40.07,139500.0,27.4081,27.4149,27.3465,27.4081,139500.0
2007-12-07 13:10:00,40.07,40.16,40.0,40.16,159200.0,27.4081,27.4696,27.3602,27.4696,159200.0
2007-12-07 13:15:00,40.16,40.17,40.14,40.16,54600.0,27.4696,27.4765,27.4559,27.4696,54600.0
2007-12-07 13:20:00,40.16,40.21,40.15,40.21,113700.0,27.4696,27.5038,27.4628,27.5038,113700.0
2007-12-07 13:25:00,40.21,40.22,40.17,40.21,91900.0,27.5038,27.5107,27.4765,27.5038,91900.0
2007-12-07 13:30:00,40.21,40.28,40.2,40.28,68600.0,27.5038,27.5517,27.497,27.5517,68600.0
2007-12-07 13:35:00,40.27,40.29,40.23,40.24,50800.0,27.5449,27.5585,27.5175,27.5243,50800.0
2007-12-07 13:40:00,40.25,40.25,40.18,40.2,98400.0,27.5312,27.5312,27.4833,27.497,98400.0
2007-12-07 13:45:00,40.2,40.22,40.1,40.14,155000.0,27.497,27.5107,27.4286,27.4559,155000.0
2007-12-07 13:50:00,40.15,40.17,40.14,40.17,40100.0,27.4628,27.4765,27.4559,27.4765,40100.0
2007-12-07 13:55:00,40.17,40.19,40.16,40.18,26300.0,27.4765,27.4901,27.4696,27.4833,26300.0
2007-12-07 14:00:00,40.19,40.19,40.12,40.19,73700.0,27.4901,27.4901,27.4423,27.4901,73700.0
2007-12-07 14:05:00,40.18,40.22,40.15,40.2,107100.0,27.4833,27.5107,27.4628,27.497,107100.0
2007-12-07 14:10:00,40.2,40.21,40.18,40.18,42300.0,27.497,27.5038,27.4833,27.4833,42300.0
2007-12-07 14:15:00,40.19,40.19,40.1,40.12,67100.0,27.4901,27.4901,27.4286,27.4423,67100.0
2007-12-07 14:20:00,40.11,40.14,40.1,40.12,32900.0,27.4354,27.4559,27.4286,27.4423,32900.0
2007-12-07 14:25:00,40.12,40.12,40.06,40.07,71000.0,27.4423,27.4423,27.4012,27.4081,71000.0
2007-12-07 14:30:00,40.07,40.17,40.06,40.15,86300.0,27.4081,27.4765,27.4012,27.4628,86300.0
2007-12-07 14:35:00,40.16,40.22,40.13,40.21,109500.0,27.4696,27.5107,27.4491,27.5038,109500.0
2007-12-07 14:40:00,40.21,40.22,40.18,40.2,31900.0,27.5038,27.5107,27.4833,27.497,31900.0
2007-12-07 14:45:00,40.21,40.22,40.15,40.16,28000.0,27.5038,27.5107,27.4628,27.4696,28000.0
2007-12-07 14:50:00,40.15,40.16,40.09,40.15,71600.0,27.4628,27.4696,27.4217,27.4628,71600.0
2007-12-07 14:55:00,40.15,40.16,40.14,40.15,27800.0,27.4628,27.4696,27.4559,27.4628,27800.0
2007-12-07 15:00:00,40.16,40.17,40.06,40.14,118900.0,27.4696,27.4765,27.4012,27.4559,118900.0
2007-12-07 15:05:00,40.13,40.21,40.12,40.13,79400.0,27.4491,27.5038,27.4423,27.4491,79400.0
2007-12-07 15:10:00,40.12,40.21,40.12,40.15,116800.0,27.4423,27.5038,27.4423,27.4628,116800.0
2007-12-07 15:15:00,40.15,40.21,40.11,40.11,128300.0,27.4628,27.5038,27.4354,27.4354,128300.0
2007-12-07 15:20:00,40.11,40.14,40.02,40.1,155900.0,27.4354,27.4559,27.3739,27.4286,155900.0
2007-12-07 15:25:00,40.1,40.15,40.09,40.12,68500.0,27.4286,27.4628,27.4217,27.4423,68500.0
2007-12-07 15:30:00,40.11,40.12,40.05,40.12,129800.0,27.4354,27.4423,27.3944,27.4423,129800.0
2007-12-07 15:35:00,40.11,40.17,40.07,40.17,90900.0,27.4354,27.4765,27.4081,27.4765,90900.0
2007-12-07 15:40:00,40.16,40.2,40.09,40.14,165500.0,27.4696,27.497,27.4217,27.4559,165500.0
2007-12-07 15:45:00,40.13,40.19,40.1,40.15,209500.0,27.4491,27.4901,27.4286,27.4628,209500.0
2007-12-07 15:50:00,40.15,40.15,40.0,40.02,139900.0,27.4628,27.4628,27.3602,27.3739,139900.0
2007-12-07 15:55:00,40.02,40.02,39.97,40.0,262000.0,27.3739,27.3739,27.3397,27.3602,262000.0
2007-12-10 09:30:00,40.23,40.57,40.07,40.35,265300.0,27.5175,27.7501,27.4081,27.5996,265300.0
2007-12-10 09:35:00,40.35,40.36,40.22,40.25,191400.0,27.5996,27.6064,27.5107,27.5312,191400.0
2007-12-10 09:40:00,40.26,40.31,40.25,40.25,50100.0,27.538,27.5722,27.5312,27.5312,50100.0
2007-12-10 09:45:00,40.25,40.31,40.24,40.27,142000.0,27.5312,27.5722,27.5243,27.5449,142000.0
2007-12-10 09:50:00,40.27,40.28,40.18,40.19,54400.0,27.5449,27.5517,27.4833,27.4901,54400.0
2007-12-10 09:55:00,40.18,40.26,40.16,40.24,86200.0,27.4833,27.538,27.4696,27.5243,86200.0
2007-12-10 10:00:00,40.23,40.3,40.22,40.29,94700.0,27.5175,27.5654,27.5107,27.5585,94700.0
2007-12-10 10:05:00,40.29,40.3,40.28,40.3,32000.0,27.5585,27.5654,27.5517,27.5654,32000.0
2007-12-10 10:10:00,40.29,40.3,40.23,40.25,91900.0,27.5585,27.5654,27.5175,27.5312,91900.0
2007-12-10 10:15:00,40.25,40.28,40.17,40.17,75200.0,27.5312,27.5517,27.4765,27.4765,75200.0
2007-12-10 10:20:00,40.17,40.19,40.17,40.19,60100.0,27.4765,27.4901,27.4765,27.4901,60100.0
2007-12-10 10:25:00,40.2,40.22,40.19,40.2,84700.0,27.497,27.5107,27.4901,27.497,84700.0
2007-12-10 10:30:00,40.19,40.26,40.19,40.26,72200.0,27.4901,27.538,27.4901,27.538,72200.0
2007-12-10 10:35:00,40.26,40.26,40.2,40.22,29400.0,27.538,27.538,27.497,27.5107,29400.0
2007-12-10 10:40:00,40.23,40.26,40.19,40.22,107700.0,27.5175,27.538,27.4901,27.5107,107700.0
2007-12-10 10:45:00,40.22,40.25,40.2,40.22,88200.0,27.5107,27.5312,27.497,27.5107,88200.0
2007-12-10 10:50:00,40.22,40.25,40.21,40.24,26000.0,27.5107,27.5312,27.5038,27.5243,26000.0
2007-12-10 10:55:00,40.24,40.25,40.14,40.2,41500.0,27.5243,27.5312,27.4559,27.497,41500.0
2007-12-10 11:00:00,40.19,40.21,40.15,40.2,41300.0,27.4901,27.5038,27.4628,27.497,41300.0
2007-12-10 11:05:00,40.2,40.23,40.2,40.23,46800.0,27.497,27.5175,27.497,27.5175,46800.0
2007-12-10 11:10:00,40.22,40.24,40.2,40.21,97000.0,27.5107,27.5243,27.497,27.5038,97000.0
2007-12-10 11:15:00,40.21,40.24,40.2,40.23,63200.0,27.5038,27.5243,27.497,27.5175,63200.0
2007-12-10 11:20:00,40.23,40.25,40.22,40.24,74100.0,27.5175,27.5312,27.5107,27.5243,74100.0
2007-12-10 11:25:00,40.24,40.25,40.23,40.25,58000.0,27.5243,27.5312,27.5175,27.5312,58000.0
2007-12-10 11:30:00,40.24,40.26,40.21,40.25,57000.0,27.5243,27.538,27.5038,27.5312,57000.0
2007-12-10 11:35:00,40.25,40.27,40.2,40.26,77500.0,27.5312,27.5449,27.497,27.538,77500.0
2007-12-10 11:40:00,40.25,40.26,40.21,40.21,57500.0,27.5312,27.538,27.5038,27.5038,57500.0
2007-12-10 11:45:00,40.21,40.24,40.19,40.22,38800.0,27.5038,27.5243,27.4901,27.5107,38800.0
2007-12-10 11:50:00,40.22,40.24,40.21,40.23,40900.0,27.5107,27.5243,27.5038,27.5175,40900.0
2007-12-10 11:55:00,40.22,40.23,40.21,40.22,36100.0,27.5107,27.5175,27.5038,27.5107,36100.0
2007-12-10 12:00:00,40.2,40.24,40.2,40.22,51200.0,27.497,27.5243,27.497,27.5107,51200.0
2007-12-10 12:05:00,40.21,40.25,40.21,40.24,29000.0,27.5038,27.5312,27.5038,27.5243,29000.0
2007-12-10 12:10:00,40.23,40.25,40.2,40.21,77200.0,27.5175,27.5312,27.497,27.5038,77200.0
2007-12-10 12:15:00,40.21,40.21,40.16,40.19,44000.0,27.5038,27.5038,27.4696,27.4901,44000.0
2007-12-10 12:20:00,40.18,40.21,40.18,40.21,22600.0,27.4833,27.5038,27.4833,27.5038,22600.0
2007-12-10 12:25:00,40.2,40.23,40.19,40.19,52700.0,27.497,27.5175,27.4901,27.4901,52700.0
2007-12-10 12:30:00,40.2,40.23,40.19,40.2,27100.0,27.497,27.5175,27.4901,27.497,27100.0
2007-12-10 12:35:00,40.21,40.21,40.18,40.2,13400.0,27.5038,27.5038,27.4833,27.497,13400.0
2007-12-10 12:40:00,40.19,40.22,40.19,40.21,25400.0,27.4901,27.5107,27.4901,27.5038,25400.0
2007-12-10 12:45:00,40.21,40.21,40.2,40.21,27300.0,27.5038,27.5038,27.497,27.5038,27300.0
2007-12-10 12:50:00,40.2,40.21,40.19,40.19,42600.0,27.497,27.5038,27.4901,27.4901,42600.0
2007-12-10 12:55:00,40.2,40.2,40.18,40.2,28800.0,27.497,27.497,27.4833,27.497,28800.0
2007-12-10 13:00:00,40.19,40.2,40.19,40.2,31100.0,27.4901,27.497,27.4901,27.497,31100.0
2007-12-10 13:05:00,40.2,40.2,40.19,40.2,22400.0,27.497,27.497,27.4901,27.497,22400.0
2007-12-10 13:10:00,40.19,40.2,40.19,40.19,11900.0,27.4901,27.497,27.4901,27.4901,11900.0
2007-12-10 13:15:00,40.2,40.22,40.17,40.22,114900.0,27.497,27.5107,27.4765,27.5107,114900.0
2007-12-10 13:20:00,40.21,40.23,40.19,40.2,47900.0,27.5038,27.5175,27.4901,27.497,47900.0
2007-12-10 13:25:00,40.2,40.2,40.16,40.17,20000.0,27.497,27.497,27.4696,27.4765,20000.0
2007-12-10 13:30:00,40.16,40.17,40.13,40.15,44500.0,27.4696,27.4765,27.4491,27.4628,44500.0
2007-12-10 13:35:00,40.15,40.17,40.14,40.15,17700.0,27.4628,27.4765,27.4559,27.4628,17700.0
2007-12-10 13:40:00,40.14,40.16,40.14,40.15,29300.0,27.4559,27.4696,27.4559,27.4628,29300.0
2007-12-10 13:45:00,40.15,40.15,40.12,40.13,21800.0,27.4628,27.4628,27.4423,27.4491,21800.0
2007-12-10 13:50:00,40.13,40.15,40.1,40.15,114400.0,27.4491,27.4628,27.4286,27.4628,114400.0
2007-12-10 13:55:00,40.15,40.15,40.05,40.05,55100.0,27.4628,27.4628,27.3944,27.3944,55100.0
2007-12-10 14:00:00,40.05,40.08,39.98,40.0,143800.0,27.3944,27.4149,27.3465,27.3602,143800.0
2007-12-10 14:05:00,40.0,40.02,39.96,40.0,87200.0,27.3602,27.3739,27.3328,27.3602,87200.0
2007-12-10 14:10:00,40.0,40.0,39.97,39.99,31000.0,27.3602,27.3602,27.3397,27.3533,31000.0
2007-12-10 14:15:00,39.99,40.02,39.97,39.99,41700.0,27.3533,27.3739,27.3397,27.3533,41700.0
2007-12-10 14:20:00,39.99,40.03,39.98,40.0,42300.0,27.3533,27.3807,27.3465,27.3602,42300.0
2007-12-10 14:25:00,40.01,40.02,39.98,39.99,30200.0,27.367,27.3739,27.3465,27.3533,30200.0
2007-12-10 14:30:00,39.99,40.04,39.99,40.04,55500.0,27.3533,27.3875,27.3533,27.3875,55500.0
2007-12-10 14:35:00,40.04,40.04,40.0,40.01,43400.0,27.3875,27.3875,27.3602,27.367,43400.0
2007-12-10 14:40:00,40.0,40.02,40.0,40.01,28100.0,27.3602,27.3739,27.3602,27.367,28100.0
2007-12-10 14:45:00,40.02,40.05,40.01,40.03,73700.0,27.3739,27.3944,27.367,27.3807,73700.0
2007-12-10 14:50:00,40.02,40.06,40.0,40.01,78900.0,27.3739,27.4012,27.3602,27.367,78900.0
2007-12-10 14:55:00,40.01,40.03,39.93,40.03,167400.0,27.367,27.3807,27.3123,27.3807,167400.0
2007-12-10 15:00:00,40.02,40.1,40.01,40.07,101800.0,27.3739,27.4286,27.367,27.4081,101800.0
2007-12-10 15:05:00,40.08,40.13,40.01,40.08,159000.0,27.4149,27.4491,27.367,27.4149,159000.0
2007-12-10 15:10:00,40.07,40.09,40.03,40.04,33800.0,27.4081,27.4217,27.3807,27.3875,33800.0
2007-12-10 15:15:00,40.05,40.1,40.04,40.06,31000.0,27.3944,27.4286,27.3875,27.4012,31000.0
2007-12-10 15:20:00,40.06,40.1,39.99,40.0,176100.0,27.4012,27.4286,27.3533,27.3602,176100.0
2007-12-10 15:25:00,40.0,40.08,39.99,40.01,65400.0,27.3602,27.4149,27.3533,27.367,65400.0
2007-12-10 15:30:00,40.01,40.03,39.97,39.99,196100.0,27.367,27.3807,27.3397,27.3533,196100.0
2007-12-10 15:35:00,39.99,40.0,39.98,39.99,89500.0,27.3533,27.3602,27.3465,27.3533,89500.0
2007-12-10 15:40:00,39.98,40.01,39.98,40.01,129600.0,27.3465,27.367,27.3465,27.367,129600.0
2007-12-10 15:45:00,40.01,40.03,39.98,40.0,171900.0,27.367,27.3807,27.3465,27.3602,171900.0
2007-12-10 15:50:00,39.99,40.03,39.99,40.02,145700.0,27.3533,27.3807,27.3533,27.3739,145700.0
2007-12-10 15:55:00,40.02,40.07,40.02,40.06,213500.0,27.3739,27.4081,27.3739,27.4012,213500.0
2007-12-11 09:30:00,40.39,40.39,40.13,40.15,310600.0,27.6269,27.6269,27.4491,27.4628,310600.0
2007-12-11 09:35:00,40.15,40.24,40.13,40.2,115800.0,27.4628,27.5243,27.4491,27.497,115800.0
2007-12-11 09:40:00,40.19,40.23,40.11,40.19,82300.0,27.4901,27.5175,27.4354,27.4901,82300.0
2007-12-11 09:45:00,40.19,40.25,40.16,40.25,110200.0,27.4901,27.5312,27.4696,27.5312,110200.0
2007-12-11 09:50:00,40.25,40.26,40.24,40.24,78300.0,27.5312,27.538,27.5243,27.5243,78300.0
2007-12-11 09:55:00,40.24,40.27,40.24,40.27,41300.0,27.5243,27.5449,27.5243,27.5449,41300.0
2007-12-11 10:00:00,40.27,40.33,40.26,40.29,140600.0,27.5449,27.5859,27.538,27.5585,140600.0
2007-12-11 10:05:00,40.29,40.29,40.21,40.29,99500.0,27.5585,27.5585,27.5038,27.5585,99500.0
2007-12-11 10:10:00,40.3,40.31,40.27,40.29,81800.0,27.5654,27.5722,27.5449,27.5585,81800.0
2007-12-11 10:15:00,40.29,40.39,40.29,40.38,129100.0,27.5585,27.6269,27.5585,27.6201,129100.0
2007-12-11 10:20:00,40.39,40.44,40.38,40.39,98100.0,27.6269,27.6611,27.6201,27.6269,98100.0
2007-12-11 10:25:00,40.39,40.41,40.36,40.39,54400.0,27.6269,27.6406,27.6064,27.6269,54400.0
2007-12-11 10:30:00,40.4,40.45,40.39,40.42,69500.0,27.6338,27.668,27.6269,27.6475,69500.0
2007-12-11 10:35:00,40.42,40.45,40.41,40.45,79200.0,27.6475,27.668,27.6406,27.668,79200.0
2007-12-11 10:40:00,40.45,40.49,40.4,40.45,169300.0,27.668,27.6953,27.6338,27.668,169300.0
2007-12-11 10:45:00,40.44,40.46,40.4,40.44,87500.0,27.6611,27.6748,27.6338,27.6611,87500.0
2007-12-11 10:50:00,40.43,40.47,40.4,40.47,116200.0,27.6543,27.6817,27.6338,27.6817,116200.0
2007-12-11 10:55:00,40.47,40.49,40.45,40.46,52400.0,27.6817,27.6953,27.668,27.6748,52400.0
2007-12-11 11:00:00,40.45,40.46,40.4,40.41,86300.0,27.668,27.6748,27.6338,27.6406,86300.0
2007-12-11 11:05:00,40.41,40.47,40.4,40.43,101200.0,27.6406,27.6817,27.6338,27.6543,101200.0
2007-12-11 11:10:00,40.43,40.5,40.42,40.49,106200.0,27.6543,27.7022,27.6475,27.6953,106200.0
2007-12-11 11:15:00,40.49,40.51,40.48,40.49,118600.0,27.6953,27.709,27.6885,27.6953,118600.0
2007-12-11 11:20:00,40.5,40.53,40.48,40.51,186400.0,27.7022,27.7227,27.6885,27.709,186400.0
2007-12-11 11:25:00,40.52,40.56,40.44,40.54,108700.0,27.7159,27.7432,27.6611,27.7295,108700.0
2007-12-11 11:30:00,40.54,40.56,40.52,40.53,40800.0,27.7295,27.7432,27.7159,27.7227,40800.0
2007-12-11 11:35:00,40.53,40.55,40.52,40.52,45400.0,27.7227,27.7364,27.7159,27.7159,45400.0
2007-12-11 11:40:00,40.52,40.55,40.51,40.54,111900.0,27.7159,27.7364,27.709,27.7295,111900.0
2007-12-11 11:45:00,40.53,40.55,40.51,40.52,51900.0,27.7227,27.7364,27.709,27.7159,51900.0
2007-12-11 11:50:00,40.51,40.51,40.46,40.5,88400.0,27.709,27.709,27.6748,27.7022,88400.0
2007-12-11 11:55:00,40.49,40.5,40.46,40.49,55200.0,27.6953,27.7022,27.6748,27.6953,55200.0
2007-12-11 12:00:00,40.48,40.49,40.47,40.49,33500.0,27.6885,27.6953,27.6817,27.6953,33500.0
2007-12-11 12:05:00,40.48,40.49,40.44,40.45,43200.0,27.6885,27.6953,27.6611,27.668,43200.0
2007-12-11 12:10:00,40.44,40.46,40.42,40.43,68700.0,27.6611,27.6748,27.6475,27.6543,68700.0
2007-12-11 12:15:00,40.42,40.44,40.32,40.34,63900.0,27.6475,27.6611,27.5791,27.5927,63900.0
2007-12-11 12:20:00,40.33,40.4,40.33,40.39,90300.0,27.5859,27.6338,27.5859,27.6269,90300.0
2007-12-11 12:25:00,40.39,40.39,40.37,40.38,57400.0,27.6269,27.6269,27.6133,27.6201,57400.0
2007-12-11 12:30:00,40.37,40.42,40.37,40.41,54600.0,27.6133,27.6475,27.6133,27.6406,54600.0
2007-12-11 12:35:00,40.41,40.41,40.39,40.4,41100.0,27.6406,27.6406,27.6269,27.6338,41100.0
2007-12-11 12:40:00,40.4,40.41,40.38,40.4,36700.0,27.6338,27.6406,27.6201,27.6338,36700.0
2007-12-11 12:45:00,40.4,40.41,40.39,40.4,61100.0,27.6338,27.6406,27.6269,27.6338,61100.0
2007-12-11 12:50:00,40.41,40.43,40.39,40.4,107800.0,27.6406,27.6543,27.6269,27.6338,107800.0
2007-12-11 12:55:00,40.4,40.45,40.4,40.42,43000.0,27.6338,27.668,27.6338,27.6475,43000.0
2007-12-11 13:00:00,40.42,40.45,40.42,40.42,36000.0,27.6475,27.668,27.6475,27.6475,36000.0
2007-12-11 13:05:00,40.42,40.44,40.42,40.44,28300.0,27.6475,27.6611,27.6475,27.6611,28300.0
2007-12-11 13:10:00,40.44,40.44,40.43,40.43,20300.0,27.6611,27.6611,27.6543,27.6543,20300.0
2007-12-11 13:15:00,40.43,40.44,40.42,40.42,45900.0,27.6543,27.6611,27.6475,27.6475,45900.0
2007-12-11 13:20:00,40.42,40.45,40.41,40.44,77800.0,27.6475,27.668,27.6406,27.6611,77800.0
2007-12-11 13:25:00,40.44,40.45,40.41,40.42,59200.0,27.6611,27.668,27.6406,27.6475,59200.0
2007-12-11 13:30:00,40.42,40.46,40.42,40.43,87100.0,27.6475,27.6748,27.6475,27.6543,87100.0
2007-12-11 13:35:00,40.43,40.43,40.41,40.43,42700.0,27.6543,27.6543,27.6406,27.6543,42700.0
2007-12-11 13:40:00,40.42,40.49,40.42,40.48,60100.0,27.6475,27.6953,27.6475,27.6885,60100.0
2007-12-11 13:45:00,40.48,40.52,40.47,40.5,100700.0,27.6885,27.7159,27.6817,27.7022,100700.0
2007-12-11 13:50:00,40.5,40.52,40.45,40.45,94100.0,27.7022,27.7159,27.668,27.668,94100.0
2007-12-11 13:55:00,40.45,40.5,40.45,40.49,54600.0,27.668,27.7022,27.668,27.6953,54600.0
2007-12-11 14:00:00,40.49,40.51,40.47,40.47,71800.0,27.6953,27.709,27.6817,27.6817,71800.0
2007-12-11 14:05:00,40.48,40.54,40.48,40.54,124100.0,27.6885,27.7295,27.6885,27.7295,124100.0
2007-12-11 14:10:00,40.55,40.58,40.39,40.39,222200.0,27.7364,27.7569,27.6269,27.6269,222200.0
2007-12-11 14:15:00,40.39,40.5,39.8,40.05,278200.0,27.6269,27.7022,27.2234,27.3944,278200.0
2007-12-11 14:20:00,40.05,40.08,39.83,39.93,209000.0,27.3944,27.4149,27.2439,27.3123,209000.0
2007-12-11 14:25:00,39.94,40.08,39.83,40.07,344400.0,27.3191,27.4149,27.2439,27.4081,344400.0
2007-12-11 14:30:00,40.07,40.14,39.89,40.04,372500.0,27.4081,27.4559,27.2849,27.3875,372500.0
2007-12-11 14:35:00,40.03,40.13,39.99,40.06,280700.0,27.3807,27.4491,27.3533,27.4012,280700.0
2007-12-11 14:40:00,40.06,40.07,39.91,40.04,422700.0,27.4012,27.4081,27.2986,27.3875,422700.0
2007-12-11 14:45:00,40.03,40.16,39.94,40.15,163500.0,27.3807,27.4696,27.3191,27.4628,163500.0
2007-12-11 14:50:00,40.16,40.19,40.08,40.17,124700.0,27.4696,27.4901,27.4149,27.4765,124700.0
2007-12-11 14:55:00,40.18,40.19,40.09,40.12,146600.0,27.4833,27.4901,27.4217,27.4423,146600.0
2007-12-11 15:00:00,40.12,40.14,39.98,40.0,262500.0,27.4423,27.4559,27.3465,27.3602,262500.0
2007-12-11 15:05:00,40.0,40.03,39.94,39.96,177400.0,27.3602,27.3807,27.3191,27.3328,177400.0
2007-12-11 15:10:00,39.96,39.98,39.92,39.97,128800.0,27.3328,27.3465,27.3055,27.3397,128800.0
2007-12-11 15:15:00,39.96,40.01,39.9,39.93,148600.0,27.3328,27.367,27.2918,27.3123,148600.0
2007-12-11 15:20:00,39.93,39.97,39.9,39.97,174900.0,27.3123,27.3397,27.2918,27.3397,174900.0
2007-12-11 15:25:00,39.97,40.06,39.95,40.04,128000.0,27.3397,27.4012,27.326,27.3875,128000.0
2007-12-11 15:30:00,40.04,40.08,40.03,40.05,120900.0,27.3875,27.4149,27.3807,27.3944,120900.0
2007-12-11 15:35:00,40.05,40.06,39.91,39.94,175700.0,27.3944,27.4012,27.2986,27.3191,175700.0
2007-12-11 15:40:00,39.94,39.94,39.88,39.9,192500.0,27.3191,27.3191,27.2781,27.2918,192500.0
2007-12-11 15:45:00,39.9,39.92,39.88,39.88,239000.0,27.2918,27.3055,27.2781,27.2781,239000.0
2007-12-11 15:50:00,39.88,39.89,39.84,39.85,350500.0,27.2781,27.2849,27.2507,27.2576,350500.0
2007-12-11 15:55:00,39.86,39.91,39.84,39.85,379700.0,27.2644,27.2986,27.2507,27.2576,379700.0
2007-12-12 09:30:00,40.25,40.49,40.12,40.34,433700.0,27.5312,27.6953,27.4423,27.5927,433700.0
2007-12-12 09:35:00,40.34,40.5,40.29,40.33,230600.0,27.5927,27.7022,27.5585,27.5859,230600.0
2007-12-12 09:40:00,40.33,40.33,40.03,40.3,199800.0,27.5859,27.5859,27.3807,27.5654,199800.0
2007-12-12 09:45:00,40.29,40.3,40.12,40.23,188800.0,27.5585,27.5654,27.4423,27.5175,188800.0
2007-12-12 09:50:00,40.21,40.33,40.11,40.33,162000.0,27.5038,27.5859,27.4354,27.5859,162000.0
2007-12-12 09:55:00,40.33,40.42,40.18,40.24,166800.0,27.5859,27.6475,27.4833,27.5243,166800.0
2007-12-12 10:00:00,40.22,40.25,40.0,40.04,140000.0,27.5107,27.5312,27.3602,27.3875,140000.0
2007-12-12 10:05:00,40.04,40.06,39.8,39.83,292500.0,27.3875,27.4012,27.2234,27.2439,292500.0
2007-12-12 10:10:00,39.84,39.9,39.75,39.89,177600.0,27.2507,27.2918,27.1892,27.2849,177600.0
2007-12-12 10:15:00,39.89,40.19,39.89,40.18,161400.0,27.2849,27.4901,27.2849,27.4833,161400.0
2007-12-12 10:20:00,40.18,40.28,40.16,40.21,110300.0,27.4833,27.5517,27.4696,27.5038,110300.0
2007-12-12 10:25:00,40.2,40.26,40.19,40.26,99200.0,27.497,27.538,27.4901,27.538,99200.0
2007-12-12 10:30:00,40.25,40.26,40.16,40.19,142500.0,27.5312,27.538,27.4696,27.4901,142500.0
2007-12-12 10:35:00,40.19,40.22,40.03,40.04,117100.0,27.4901,27.5107,27.3807,27.3875,117100.0
2007-12-12 10:40:00,40.04,40.22,40.04,40.21,61900.0,27.3875,27.5107,27.3875,27.5038,61900.0
2007-12-12 10:45:00,40.19,40.25,40.05,40.06,64500.0,27.4901,27.5312,27.3944,27.4012,64500.0
2007-12-12 10:50:00,40.06,40.15,40.06,40.13,46300.0,27.4012,27.4628,27.4012,27.4491,46300.0
2007-12-12 10:55:00,40.13,40.13,40.06,40.11,85800.0,27.4491,27.4491,27.4012,27.4354,85800.0
2007-12-12 11:00:00,40.1,40.21,40.1,40.15,75100.0,27.4286,27.5038,27.4286,27.4628,75100.0
2007-12-12 11:05:00,40.16,40.17,40.13,40.14,46000.0,27.4696,27.4765,27.4491,27.4559,46000.0
2007-12-12 11:10:00,40.15,40.19,40.12,40.14,109300.0,27.4628,27.4901,27.4423,27.4559,109300.0
2007-12-12 11:15:00,40.14,40.15,40.05,40.15,90300.0,27.4559,27.4628,27.3944,27.4628,90300.0
2007-12-12 11:20:00,40.14,40.16,40.12,40.14,81100.0,27.4559,27.4696,27.4423,27.4559,81100.0
2007-12-12 11:25:00,40.13,40.14,40.05,40.06,92300.0,27.4491,27.4559,27.3944,27.4012,92300.0
2007-12-12 11:30:00,40.05,40.12,40.05,40.1,70800.0,27.3944,27.4423,27.3944,27.4286,70800.0
2007-12-12 11:35:00,40.09,40.18,40.09,40.18,66100.0,27.4217,27.4833,27.4217,27.4833,66100.0
2007-12-12 11:40:00,40.17,40.19,40.15,40.16,59600.0,27.4765,27.4901,27.4628,27.4696,59600.0
2007-12-12 11:45:00,40.16,40.18,40.15,40.18,90700.0,27.4696,27.4833,27.4628,27.4833,90700.0
2007-12-12 11:50:00,40.19,40.19,40.11,40.14,110300.0,27.4901,27.4901,27.4354,27.4559,110300.0
2007-12-12 11:55:00,40.16,40.16,40.1,40.15,60100.0,27.4696,27.4696,27.4286,27.4628,60100.0
2007-12-12 12:00:00,40.15,40.16,40.09,40.09,74300.0,27.4628,27.4696,27.4217,27.4217,74300.0
2007-12-12 12:05:00,40.1,40.1,39.84,39.85,173900.0,27.4286,27.4286,27.2507,27.2576,173900.0
2007-12-12 12:10:00,39.86,39.98,39.85,39.96,62100.0,27.2644,27.3465,27.2576,27.3328,62100.0
2007-12-12 12:15:00,39.95,40.0,39.91,39.97,75100.0,27.326,27.3602,27.2986,27.3397,75100.0
2007-12-12 12:20:00,39.98,40.03,39.97,40.01,72900.0,27.3465,27.3807,27.3397,27.367,72900.0
2007-12-12 12:25:00,40.01,40.07,40.0,40.04,79700.0,27.367,27.4081,27.3602,27.3875,79700.0
2007-12-12 12:30:00,40.04,40.04,39.86,39.95,161200.0,27.3875,27.3875,27.2644,27.326,161200.0
2007-12-12 12:35:00,39.95,39.95,39.89,39.91,554500.0,27.326,27.326,27.2849,27.2986,554500.0
2007-12-12 12:40:00,39.91,39.92,39.84,39.86,67400.0,27.2986,27.3055,27.2507,27.2644,67400.0
2007-12-12 12:45:00,39.86,39.87,39.76,39.87,94100.0,27.2644,27.2713,27.196,27.2713,94100.0
2007-12-12 12:50:00,39.87,39.9,39.77,39.79,111300.0,27.2713,27.2918,27.2029,27.2165,111300.0
2007-12-12 12:55:00,39.79,39.92,39.78,39.92,40600.0,27.2165,27.3055,27.2097,27.3055,40600.0
2007-12-12 13:00:00,39.92,39.97,39.85,39.91,100800.0,27.3055,27.3397,27.2576,27.2986,100800.0
2007-12-12 13:05:00,39.91,39.92,39.86,39.9,56800.0,27.2986,27.3055,27.2644,27.2918,56800.0
2007-12-12 13:10:00,39.9,39.94,39.89,39.92,38100.0,27.2918,27.3191,27.2849,27.3055,38100.0
2007-12-12 13:15:00,39.93,39.94,39.81,39.87,43600.0,27.3123,27.3191,27.2302,27.2713,43600.0
2007-12-12 13:20:00,39.87,39.92,39.87,39.91,44700.0,27.2713,27.3055,27.2713,27.2986,44700.0
2007-12-12 13:25:00,39.91,39.92,39.79,39.79,45000.0,27.2986,27.3055,27.2165,27.2165,45000.0
2007-12-12 13:30:00,39.79,39.9,39.77,39.78,68300.0,27.2165,27.2918,27.2029,27.2097,68300.0
2007-12-12 13:35:00,39.78,39.93,39.77,39.93,58100.0,27.2097,27.3123,27.2029,27.3123,58100.0
2007-12-12 13:40:00,39.93,39.95,39.87,39.87,61900.0,27.3123,27.326,27.2713,27.2713,61900.0
2007-12-12 13:45:00,39.88,39.94,39.84,39.93,76900.0,27.2781,27.3191,27.2507,27.3123,76900.0
2007-12-12 13:50:00,39.93,39.94,39.9,39.92,152400.0,27.3123,27.3191,27.2918,27.3055,152400.0
2007-12-12 13:55:00,39.92,39.94,39.89,39.93,68500.0,27.3055,27.3191,27.2849,27.3123,68500.0
2007-12-12 14:00:00,39.92,39.94,39.9,39.94,128700.0,27.3055,27.3191,27.2918,27.3191,128700.0
2007-12-12 14:05:00,39.93,39.99,39.9,39.93,162800.0,27.3123,27.3533,27.2918,27.3123,162800.0
2007-12-12 14:10:00,39.93,39.94,39.91,39.92,71500.0,27.3123,27.3191,27.2986,27.3055,71500.0
2007-12-12 14:15:00,39.92,39.94,39.91,39.93,55700.0,27.3055,27.3191,27.2986,27.3123,55700.0
2007-12-12 14:20:00,39.92,39.92,39.83,39.89,107300.0,27.3055,27.3055,27.2439,27.2849,107300.0
2007-12-12 14:25:00,39.9,39.91,39.86,39.88,290200.0,27.2918,27.2986,27.2644,27.2781,290200.0
2007-12-12 14:30:00,39.88,39.89,39.83,39.89,75200.0,27.2781,27.2849,27.2439,27.2849,75200.0
2007-12-12 14:35:00,39.88,39.9,39.85,39.89,88700.0,27.2781,27.2918,27.2576,27.2849,88700.0
2007-12-12 14:40:00,39.89,39.9,39.84,39.87,100000.0,27.2849,27.2918,27.2507,27.2713,100000.0
2007-12-12 14:45:00,39.88,39.88,39.82,39.84,126500.0,27.2781,27.2781,27.2371,27.2507,126500.0
2007-12-12 14:50:00,39.84,39.86,39.75,39.77,158500.0,27.2507,27.2644,27.1892,27.2029,158500.0
2007-12-12 14:55:00,39.77,39.88,39.75,39.75,426400.0,27.2029,27.2781,27.1892,27.1892,426400.0
2007-12-12 15:00:00,39.76,39.77,39.64,39.72,227400.0,27.196,27.2029,27.1139,27.1687,227400.0
2007-12-12 15:05:00,39.73,39.8,39.7,39.8,184100.0,27.1755,27.2234,27.155,27.2234,184100.0
2007-12-12 15:10:00,39.8,39.8,39.54,39.55,258700.0,27.2234,27.2234,27.0455,27.0524,258700.0
2007-12-12 15:15:00,39.55,39.64,39.5,39.61,332800.0,27.0524,27.1139,27.0182,27.0934,332800.0
2007-12-12 15:20:00,39.61,39.63,39.56,39.58,539200.0,27.0934,27.1071,27.0592,27.0729,539200.0
2007-12-12 15:25:00,39.58,39.67,39.58,39.63,329500.0,27.0729,27.1345,27.0729,27.1071,329500.0
2007-12-12 15:30:00,39.63,39.65,39.61,39.61,480100.0,27.1071,27.1208,27.0934,27.0934,480100.0
2007-12-12 15:35:00,39.62,39.7,39.59,39.69,370900.0,27.1003,27.155,27.0797,27.1481,370900.0
2007-12-12 15:40:00,39.7,39.75,39.67,39.74,172900.0,27.155,27.1892,27.1345,27.1823,172900.0
2007-12-12 15:45:00,39.74,39.8,39.68,39.74,412100.0,27.1823,27.2234,27.1413,27.1823,412100.0
2007-12-12 15:50:00,39.75,39.83,39.66,39.74,639800.0,27.1892,27.2439,27.1276,27.1823,639800.0
2007-12-12 15:55:00,39.73,39.82,39.69,39.81,658800.0,27.1755,27.2371,27.1481,27.2302,658800.0
2007-12-13 09:30:00,39.66,39.85,39.54,39.85,135200.0,27.1276,27.2576,27.0455,27.2576,135200.0
2007-12-13 09:35:00,39.87,39.89,39.71,39.75,160100.0,27.2713,27.2849,27.1618,27.1892,160100.0
2007-12-13 09:40:00,39.75,39.86,39.68,39.85,160400.0,27.1892,27.2644,27.1413,27.2576,160400.0
2007-12-13 09:45:00,39.85,39.85,39.63,39.69,53100.0,27.2576,27.2576,27.1071,27.1481,53100.0
2007-12-13 09:50:00,39.68,39.71,39.56,39.68,118200.0,27.1413,27.1618,27.0592,27.1413,118200.0
2007-12-13 09:55:00,39.69,39.71,39.5,39.52,110900.0,27.1481,27.1618,27.0182,27.0319,110900.0
2007-12-13 10:00:00,39.52,39.59,39.5,39.59,86800.0,27.0319,27.0797,27.0182,27.0797,86800.0
2007-12-13 10:05:00,39.58,39.59,39.43,39.44,161800.0,27.0729,27.0797,26.9703,26.9771,161800.0
2007-12-13 10:10:00,39.45,39.6,39.44,39.56,108900.0,26.984,27.0866,26.9771,27.0592,108900.0
2007-12-13 10:15:00,39.56,39.62,39.54,39.59,102400.0,27.0592,27.1003,27.0455,27.0797,102400.0
2007-12-13 10:20:00,39.59,39.71,39.59,39.65,140300.0,27.0797,27.1618,27.0797,27.1208,140300.0
2007-12-13 10:25:00,39.65,39.65,39.56,39.6,114300.0,27.1208,27.1208,27.0592,27.0866,114300.0
2007-12-13 10:30:00,39.59,39.64,39.53,39.53,80400.0,27.0797,27.1139,27.0387,27.0387,80400.0
2007-12-13 10:35:00,39.53,39.59,39.53,39.56,74100.0,27.0387,27.0797,27.0387,27.0592,74100.0
2007-12-13 10:40:00,39.55,39.6,39.46,39.6,130000.0,27.0524,27.0866,26.9908,27.0866,130000.0
2007-12-13 10:45:00,39.59,39.64,39.54,39.6,102600.0,27.0797,27.1139,27.0455,27.0866,102600.0
2007-12-13 10:50:00,39.6,39.64,39.44,39.44,145100.0,27.0866,27.1139,26.9771,26.9771,145100.0
2007-12-13 10:55:00,39.44,39.5,39.4,39.48,92400.0,26.9771,27.0182,26.9498,27.0045,92400.0
2007-12-13 11:00:00,39.48,39.49,39.41,39.44,102400.0,27.0045,27.0113,26.9566,26.9771,102400.0
2007-12-13 11:05:00,39.43,39.46,39.34,39.39,161600.0,26.9703,26.9908,26.9087,26.9429,161600.0
2007-12-13 11:10:00,39.39,39.45,39.31,39.33,103100.0,26.9429,26.984,26.8882,26.9019,103100.0
2007-12-13 11:15:00,39.34,39.38,39.3,39.31,79400.0,26.9087,26.9361,26.8814,26.8882,79400.0
2007-12-13 11:20:00,39.31,39.39,39.29,39.36,121100.0,26.8882,26.9429,26.8745,26.9224,121100.0
2007-12-13 11:25:00,39.35,39.41,39.34,39.39,57500.0,26.9156,26.9566,26.9087,26.9429,57500.0
2007-12-13 11:30:00,39.39,39.4,39.33,39.4,86400.0,26.9429,26.9498,26.9019,26.9498,86400.0
2007-12-13 11:35:00,39.4,39.44,39.39,39.41,66000.0,26.9498,26.9771,26.9429,26.9566,66000.0
2007-12-13 11:40:00,39.41,39.44,39.4,39.44,78900.0,26.9566,26.9771,26.9498,26.9771,78900.0
2007-12-13 11:45:00,39.43,39.44,39.39,39.43,63500.0,26.9703,26.9771,26.9429,26.9703,63500.0
2007-12-13 11:50:00,39.44,39.47,39.42,39.46,63700.0,26.9771,26.9977,26.9635,26.9908,63700.0
2007-12-13 11:55:00,39.46,39.47,39.42,39.42,91600.0,26.9908,26.9977,26.9635,26.9635,91600.0
2007-12-13 12:00:00,39.42,39.43,39.36,39.4,33300.0,26.9635,26.9703,26.9224,26.9498,33300.0
2007-12-13 12:05:00,39.39,39.42,39.39,39.4,45200.0,26.9429,26.9635,26.9429,26.9498,45200.0
2007-12-13 12:10:00,39.39,39.4,39.34,39.36,129900.0,26.9429,26.9498,26.9087,26.9224,129900.0
2007-12-13 12:15:00,39.36,39.37,39.29,39.29,112400.0,26.9224,26.9293,26.8745,26.8745,112400.0
2007-12-13 12:20:00,39.29,39.3,39.27,39.29,114000.0,26.8745,26.8814,26.8609,26.8745,114000.0
2007-12-13 12:25:00,39.29,39.35,39.27,39.33,60300.0,26.8745,26.9156,26.8609,26.9019,60300.0
2007-12-13 12:30:00,39.32,39.34,39.31,39.32,49400.0,26.8951,26.9087,26.8882,26.8951,49400.0
2007-12-13 12:35:00,39.31,39.36,39.24,39.34,180000.0,26.8882,26.9224,26.8403,26.9087,180000.0
2007-12-13 12:40:00,39.34,39.36,39.23,39.27,120400.0,26.9087,26.9224,26.8335,26.8609,120400.0
2007-12-13 12:45:00,39.27,39.34,39.27,39.28,40500.0,26.8609,26.9087,26.8609,26.8677,40500.0
2007-12-13 12:50:00,39.28,39.34,39.27,39.33,192900.0,26.8677,26.9087,26.8609,26.9019,192900.0
2007-12-13 12:55:00,39.33,39.36,39.31,39.32,34800.0,26.9019,26.9224,26.8882,26.8951,34800.0
2007-12-13 13:00:00,39.32,39.37,39.32,39.36,99100.0,26.8951,26.9293,26.8951,26.9224,99100.0
2007-12-13 13:05:00,39.36,39.38,39.36,39.38,40500.0,26.9224,26.9361,26.9224,26.9361,40500.0
2007-12-13 13:10:00,39.39,39.41,39.3,39.34,77700.0,26.9429,26.9566,26.8814,26.9087,77700.0
2007-12-13 13:15:00,39.34,39.4,39.34,39.37,62900.0,26.9087,26.9498,26.9087,26.9293,62900.0
2007-12-13 13:20:00,39.37,39.38,39.29,39.34,143600.0,26.9293,26.9361,26.8745,26.9087,143600.0
2007-12-13 13:25:00,39.35,39.4,39.34,39.38,75400.0,26.9156,26.9498,26.9087,26.9361,75400.0
2007-12-13 13:30:00,39.38,39.39,39.32,39.34,231600.0,26.9361,26.9429,26.8951,26.9087,231600.0
2007-12-13 13:35:00,39.33,39.35,39.3,39.3,139200.0,26.9019,26.9156,26.8814,26.8814,139200.0
2007-12-13 13:40:00,39.3,39.36,39.24,39.35,154500.0,26.8814,26.9224,26.8403,26.9156,154500.0
2007-12-13 13:45:00,39.35,39.42,39.35,39.39,187000.0,26.9156,26.9635,26.9156,26.9429,187000.0
2007-12-13 13:50:00,39.4,39.46,39.39,39.46,148900.0,26.9498,26.9908,26.9429,26.9908,148900.0
2007-12-13 13:55:00,39.46,39.48,39.41,39.42,73400.0,26.9908,27.0045,26.9566,26.9635,73400.0
2007-12-13 14:00:00,39.41,39.45,39.35,39.44,101500.0,26.9566,26.984,26.9156,26.9771,101500.0
2007-12-13 14:05:00,39.44,39.5,39.43,39.45,93900.0,26.9771,27.0182,26.9703,26.984,93900.0
2007-12-13 14:10:00,39.45,39.47,39.4,39.43,119700.0,26.984,26.9977,26.9498,26.9703,119700.0
2007-12-13 14:15:00,39.43,39.56,39.41,39.56,100100.0,26.9703,27.0592,26.9566,27.0592,100100.0
2007-12-13 14:20:00,39.55,39.64,39.5,39.61,140500.0,27.0524,27.1139,27.0182,27.0934,140500.0
2007-12-13 14:25:00,39.6,39.6,39.51,39.52,92500.0,27.0866,27.0866,27.025,27.0319,92500.0
2007-12-13 14:30:00,39.53,39.53,39.36,39.37,146300.0,27.0387,27.0387,26.9224,26.9293,146300.0
2007-12-13 14:35:00,39.36,39.41,39.34,39.35,93500.0,26.9224,26.9566,26.9087,26.9156,93500.0
2007-12-13 14:40:00,39.34,39.42,39.3,39.38,82600.0,26.9087,26.9635,26.8814,26.9361,82600.0
2007-12-13 14:45:00,39.38,39.41,39.33,39.35,62000.0,26.9361,26.9566,26.9019,26.9156,62000.0
2007-12-13 14:50:00,39.37,39.48,39.37,39.45,50300.0,26.9293,27.0045,26.9293,26.984,50300.0
2007-12-13 14:55:00,39.44,39.44,39.38,39.42,50600.0,26.9771,26.9771,26.9361,26.9635,50600.0
2007-12-13 15:00:00,39.42,39.47,39.41,39.46,56600.0,26.9635,26.9977,26.9566,26.9908,56600.0
2007-12-13 15:05:00,39.47,39.52,39.46,39.49,126400.0,26.9977,27.0319,26.9908,27.0113,126400.0
2007-12-13 15:10:00,39.49,39.49,39.41,39.44,48900.0,27.0113,27.0113,26.9566,26.9771,48900.0
2007-12-13 15:15:00,39.44,39.52,39.39,39.5,151700.0,26.9771,27.0319,26.9429,27.0182,151700.0
2007-12-13 15:20:00,39.5,39.56,39.45,39.47,105300.0,27.0182,27.0592,26.984,26.9977,105300.0
2007-12-13 15:25:00,39.49,39.63,39.47,39.61,123900.0,27.0113,27.1071,26.9977,27.0934,123900.0
2007-12-13 15:30:00,39.61,39.67,39.52,39.67,131500.0,27.0934,27.1345,27.0319,27.1345,131500.0
2007-12-13 15:35:00,39.67,39.68,39.54,39.54,80000.0,27.1345,27.1413,27.0455,27.0455,80000.0
2007-12-13 15:40:00,39.54,39.63,39.53,39.6,92700.0,27.0455,27.1071,27.0387,27.0866,92700.0
2007-12-13 15:45:00,39.6,39.71,39.6,39.63,146800.0,27.0866,27.1618,27.0866,27.1071,146800.0
2007-12-13 15:50:00,39.63,39.71,39.6,39.64,225300.0,27.1071,27.1618,27.0866,27.1139,225300.0
2007-12-13 15:55:00,39.64,39.74,39.63,39.72,218600.0,27.1139,27.1823,27.1071,27.1687,218600.0
2007-12-14 09:30:00,39.47,39.47,39.28,39.35,160600.0,26.9977,26.9977,26.8677,26.9156,160600.0
2007-12-14 09:35:00,39.37,39.5,39.35,39.37,182900.0,26.9293,27.0182,26.9156,26.9293,182900.0
2007-12-14 09:40:00,39.37,39.41,39.32,39.38,123100.0,26.9293,26.9566,26.8951,26.9361,123100.0
2007-12-14 09:45:00,39.39,39.41,39.31,39.4,130700.0,26.9429,26.9566,26.8882,26.9498,130700.0
2007-12-14 09:50:00,39.41,39.46,39.34,39.42,204300.0,26.9566,26.9908,26.9087,26.9635,204300.0
2007-12-14 09:55:00,39.42,39.42,39.33,39.37,115000.0,26.9635,26.9635,26.9019,26.9293,115000.0
2007-12-14 10:00:00,39.37,39.47,39.36,39.4,97100.0,26.9293,26.9977,26.9224,26.9498,97100.0
2007-12-14 10:05:00,39.4,39.47,39.36,39.41,92300.0,26.9498,26.9977,26.9224,26.9566,92300.0
2007-12-14 10:10:00,39.42,39.43,39.39,39.39,122500.0,26.9635,26.9703,26.9429,26.9429,122500.0
2007-12-14 10:15:00,39.4,39.4,39.36,39.39,59000.0,26.9498,26.9498,26.9224,26.9429,59000.0
2007-12-14 10:20:00,39.4,39.43,39.37,39.41,68400.0,26.9498,26.9703,26.9293,26.9566,68400.0
2007-12-14 10:25:00,39.42,39.42,39.34,39.35,152000.0,26.9635,26.9635,26.9087,26.9156,152000.0
2007-12-14 10:30:00,39.34,39.37,39.33,39.35,132500.0,26.9087,26.9293,26.9019,26.9156,132500.0
2007-12-14 10:35:00,39.36,39.38,39.35,39.37,77500.0,26.9224,26.9361,26.9156,26.9293,77500.0
2007-12-14 10:40:00,39.37,39.46,39.33,39.44,189600.0,26.9293,26.9908,26.9019,26.9771,189600.0
2007-12-14 10:45:00,39.45,39.61,39.45,39.58,173500.0,26.984,27.0934,26.984,27.0729,173500.0
2007-12-14 10:50:00,39.58,39.6,39.54,39.57,77100.0,27.0729,27.0866,27.0455,27.0661,77100.0
2007-12-14 10:55:00,39.56,39.59,39.49,39.5,87400.0,27.0592,27.0797,27.0113,27.0182,87400.0
2007-12-14 11:00:00,39.5,39.55,39.4,39.41,71000.0,27.0182,27.0524,26.9498,26.9566,71000.0
2007-12-14 11:05:00,39.41,39.45,39.35,39.41,163100.0,26.9566,26.984,26.9156,26.9566,163100.0
2007-12-14 11:10:00,39.41,39.41,39.37,39.39,51500.0,26.9566,26.9566,26.9293,26.9429,51500.0
2007-12-14 11:15:00,39.39,39.41,39.37,39.41,42900.0,26.9429,26.9566,26.9293,26.9566,42900.0
2007-12-14 11:20:00,39.41,39.42,39.35,39.4,98600.0,26.9566,26.9635,26.9156,26.9498,98600.0
2007-12-14 11:25:00,39.39,39.4,39.35,39.37,88500.0,26.9429,26.9498,26.9156,26.9293,88500.0
2007-12-14 11:30:00,39.37,39.41,39.35,39.38,150400.0,26.9293,26.9566,26.9156,26.9361,150400.0
2007-12-14 11:35:00,39.37,39.45,39.37,39.44,47900.0,26.9293,26.984,26.9293,26.9771,47900.0
2007-12-14 11:40:00,39.44,39.5,39.44,39.48,37200.0,26.9771,27.0182,26.9771,27.0045,37200.0
2007-12-14 11:45:00,39.48,39.49,39.38,39.4,72700.0,27.0045,27.0113,26.9361,26.9498,72700.0
2007-12-14 11:50:00,39.39,39.42,39.39,39.41,36200.0,26.9429,26.9635,26.9429,26.9566,36200.0
2007-12-14 11:55:00,39.42,39.44,39.38,39.41,91700.0,26.9635,26.9771,26.9361,26.9566,91700.0
2007-12-14 12:00:00,39.41,39.44,39.4,39.42,188700.0,26.9566,26.9771,26.9498,26.9635,188700.0
2007-12-14 12:05:00,39.43,39.44,39.42,39.42,28000.0,26.9703,26.9771,26.9635,26.9635,28000.0
2007-12-14 12:10:00,39.42,39.44,39.38,39.42,230000.0,26.9635,26.9771,26.9361,26.9635,230000.0
2007-12-14 12:15:00,39.42,39.42,39.4,39.41,42600.0,26.9635,26.9635,26.9498,26.9566,42600.0
2007-12-14 12:20:00,39.41,39.42,39.41,39.41,121000.0,26.9566,26.9635,26.9566,26.9566,121000.0
2007-12-14 12:25:00,39.42,39.42,39.39,39.4,164800.0,26.9635,26.9635,26.9429,26.9498,164800.0
2007-12-14 12:30:00,39.41,39.42,39.4,39.41,47000.0,26.9566,26.9635,26.9498,26.9566,47000.0
2007-12-14 12:35:00,39.41,39.41,39.36,39.4,224300.0,26.9566,26.9566,26.9224,26.9498,224300.0
2007-12-14 12:40:00,39.4,39.42,39.37,39.41,79700.0,26.9498,26.9635,26.9293,26.9566,79700.0
2007-12-14 12:45:00,39.41,39.42,39.4,39.42,25900.0,26.9566,26.9635,26.9498,26.9635,25900.0
2007-12-14 12:50:00,39.43,39.5,39.43,39.47,71300.0,26.9703,27.0182,26.9703,26.9977,71300.0
2007-12-14 12:55:00,39.47,39.49,39.44,39.45,30900.0,26.9977,27.0113,26.9771,26.984,30900.0
2007-12-14 13:00:00,39.45,39.47,39.41,39.46,38000.0,26.984,26.9977,26.9566,26.9908,38000.0
2007-12-14 13:05:00,39.47,39.47,39.41,39.45,29100.0,26.9977,26.9977,26.9566,26.984,29100.0
2007-12-14 13:10:00,39.45,39.48,39.44,39.48,8800.0,26.984,27.0045,26.9771,27.0045,8800.0
2007-12-14 13:15:00,39.48,39.49,39.42,39.43,98100.0,27.0045,27.0113,26.9635,26.9703,98100.0
2007-12-14 13:20:00,39.43,39.49,39.42,39.49,20200.0,26.9703,27.0113,26.9635,27.0113,20200.0
2007-12-14 13:25:00,39.49,39.54,39.47,39.47,89100.0,27.0113,27.0455,26.9977,26.9977,89100.0
2007-12-14 13:30:00,39.48,39.5,39.47,39.49,54700.0,27.0045,27.0182,26.9977,27.0113,54700.0
2007-12-14 13:35:00,39.49,39.55,39.41,39.46,154800.0,27.0113,27.0524,26.9566,26.9908,154800.0
2007-12-14 13:40:00,39.46,39.49,39.44,39.47,42600.0,26.9908,27.0113,26.9771,26.9977,42600.0
2007-12-14 13:45:00,39.47,39.5,39.44,39.5,51700.0,26.9977,27.0182,26.9771,27.0182,51700.0
2007-12-14 13:50:00,39.5,39.5,39.46,39.49,64000.0,27.0182,27.0182,26.9908,27.0113,64000.0
2007-12-14 13:55:00,39.48,39.49,39.45,39.47,35500.0,27.0045,27.0113,26.984,26.9977,35500.0
2007-12-14 14:00:00,39.46,39.47,39.41,39.43,53800.0,26.9908,26.9977,26.9566,26.9703,53800.0
2007-12-14 14:05:00,39.43,39.51,39.42,39.51,210300.0,26.9703,27.025,26.9635,27.025,210300.0
2007-12-14 14:10:00,39.51,39.52,39.42,39.43,99100.0,27.025,27.0319,26.9635,26.9703,99100.0
2007-12-14 14:15:00,39.43,39.44,39.37,39.4,64300.0,26.9703,26.9771,26.9293,26.9498,64300.0
2007-12-14 14:20:00,39.39,39.42,39.38,39.4,46200.0,26.9429,26.9635,26.9361,26.9498,46200.0
2007-12-14 14:25:00,39.4,39.43,39.39,39.42,77200.0,26.9498,26.9703,26.9429,26.9635,77200.0
2007-12-14 14:30:00,39.41,39.43,39.4,39.42,48000.0,26.9566,26.9703,26.9498,26.9635,48000.0
2007-12-14 14:35:00,39.42,39.43,39.41,39.42,41700.0,26.9635,26.9703,26.9566,26.9635,41700.0
2007-12-14 14:40:00,39.43,39.45,39.38,39.4,63600.0,26.9703,26.984,26.9361,26.9498,63600.0
2007-12-14 14:45:00,39.41,39.44,39.38,39.38,53100.0,26.9566,26.9771,26.9361,26.9361,53100.0
2007-12-14 14:50:00,39.39,39.4,39.35,39.4,85000.0,26.9429,26.9498,26.9156,26.9498,85000.0
2007-12-14 14:55:00,39.4,39.4,39.3,39.3,109200.0,26.9498,26.9498,26.8814,26.8814,109200.0
2007-12-14 15:00:00,39.3,39.31,39.19,39.19,142700.0,26.8814,26.8882,26.8061,26.8061,142700.0
2007-12-14 15:05:00,39.2,39.3,39.2,39.29,100100.0,26.813,26.8814,26.813,26.8745,100100.0
2007-12-14 15:10:00,39.29,39.34,39.29,39.34,66000.0,26.8745,26.9087,26.8745,26.9087,66000.0
2007-12-14 15:15:00,39.34,39.34,39.25,39.25,146300.0,26.9087,26.9087,26.8472,26.8472,146300.0
2007-12-14 15:20:00,39.26,39.3,39.24,39.29,191400.0,26.854,26.8814,26.8403,26.8745,191400.0
2007-12-14 15:25:00,39.29,39.32,39.22,39.31,163800.0,26.8745,26.8951,26.8267,26.8882,163800.0
2007-12-14 15:30:00,39.31,39.35,39.31,39.32,99600.0,26.8882,26.9156,26.8882,26.8951,99600.0
2007-12-14 15:35:00,39.31,39.39,39.31,39.36,164900.0,26.8882,26.9429,26.8882,26.9224,164900.0
2007-12-14 15:40:00,39.37,39.37,39.28,39.29,380800.0,26.9293,26.9293,26.8677,26.8745,380800.0
2007-12-14 15:45:00,39.28,39.34,39.28,39.32,294100.0,26.8677,26.9087,26.8677,26.8951,294100.0
2007-12-14 15:50:00,39.31,39.34,39.24,39.25,433800.0,26.8882,26.9087,26.8403,26.8472,433800.0
2007-12-14 15:55:00,39.25,39.26,39.2,39.23,402800.0,26.8472,26.854,26.813,26.8335,402800.0
2007-12-17 09:30:00,39.38,39.5,39.2,39.22,186200.0,26.9361,27.0182,26.813,26.8267,186200.0
2007-12-17 09:35:00,39.22,39.35,39.14,39.28,214400.0,26.8267,26.9156,26.7719,26.8677,214400.0
2007-12-17 09:40:00,39.28,39.28,39.13,39.21,149100.0,26.8677,26.8677,26.7651,26.8198,149100.0
2007-12-17 09:45:00,39.21,39.26,39.16,39.24,69200.0,26.8198,26.854,26.7856,26.8403,69200.0
2007-12-17 09:50:00,39.24,39.28,39.17,39.24,113000.0,26.8403,26.8677,26.7925,26.8403,113000.0
2007-12-17 09:55:00,39.24,39.27,39.18,39.21,238700.0,26.8403,26.8609,26.7993,26.8198,238700.0
2007-12-17 10:00:00,39.21,39.26,39.15,39.26,189100.0,26.8198,26.854,26.7788,26.854,189100.0
2007-12-17 10:05:00,39.25,39.27,39.07,39.11,212800.0,26.8472,26.8609,26.7241,26.7514,212800.0
2007-12-17 10:10:00,39.11,39.15,39.08,39.11,120200.0,26.7514,26.7788,26.7309,26.7514,120200.0
2007-12-17 10:15:00,39.11,39.28,39.11,39.25,128900.0,26.7514,26.8677,26.7514,26.8472,128900.0
2007-12-17 10:20:00,39.26,39.38,39.25,39.33,129800.0,26.854,26.9361,26.8472,26.9019,129800.0
2007-12-17 10:25:00,39.33,39.35,39.24,39.26,83900.0,26.9019,26.9156,26.8403,26.854,83900.0
2007-12-17 10:30:00,39.27,39.31,39.22,39.22,249800.0,26.8609,26.8882,26.8267,26.8267,249800.0
2007-12-17 10:35:00,39.22,39.34,39.21,39.23,822300.0,26.8267,26.9087,26.8198,26.8335,822300.0
2007-12-17 10:40:00,39.22,39.34,39.22,39.32,164700.0,26.8267,26.9087,26.8267,26.8951,164700.0
2007-12-17 10:45:00,39.31,39.37,39.15,39.32,2661300.0,26.8882,26.9293,26.7788,26.8951,2661300.0
2007-12-17 10:50:00,39.32,39.39,39.31,39.38,94100.0,26.8951,26.9429,26.8882,26.9361,94100.0
2007-12-17 10:55:00,39.35,39.43,39.35,39.4,97800.0,26.9156,26.9703,26.9156,26.9498,97800.0
2007-12-17 11:00:00,39.41,39.51,39.38,39.42,114200.0,26.9566,27.025,26.9361,26.9635,114200.0
2007-12-17 11:05:00,39.42,39.46,39.41,39.43,156300.0,26.9635,26.9908,26.9566,26.9703,156300.0
2007-12-17 11:10:00,39.42,39.43,39.38,39.43,51000.0,26.9635,26.9703,26.9361,26.9703,51000.0
2007-12-17 11:15:00,39.42,39.46,39.41,39.44,46200.0,26.9635,26.9908,26.9566,26.9771,46200.0
2007-12-17 11:20:00,39.43,39.44,39.27,39.3,107200.0,26.9703,26.9771,26.8609,26.8814,107200.0
2007-12-17 11:25:00,39.29,39.3,39.18,39.23,250800.0,26.8745,26.8814,26.7993,26.8335,250800.0
2007-12-17 11:30:00,39.22,39.31,39.2,39.28,152600.0,26.8267,26.8882,26.813,26.8677,152600.0
2007-12-17 11:35:00,39.28,39.31,39.24,39.3,101700.0,26.8677,26.8882,26.8403,26.8814,101700.0
2007-12-17 11:40:00,39.29,39.3,39.2,39.2,85300.0,26.8745,26.8814,26.813,26.813,85300.0
2007-12-17 11:45:00,39.21,39.26,39.2,39.22,134700.0,26.8198,26.854,26.813,26.8267,134700.0
2007-12-17 11:50:00,39.22,39.29,39.21,39.29,99000.0,26.8267,26.8745,26.8198,26.8745,99000.0
2007-12-17 11:55:00,39.28,39.29,39.22,39.25,68500.0,26.8677,26.8745,26.8267,26.8472,68500.0
2007-12-17 12:00:00,39.24,39.29,39.24,39.28,44300.0,26.8403,26.8745,26.8403,26.8677,44300.0
2007-12-17 12:05:00,39.29,39.3,39.28,39.29,33700.0,26.8745,26.8814,26.8677,26.8745,33700.0
2007-12-17 12:10:00,39.28,39.3,39.27,39.29,57200.0,26.8677,26.8814,26.8609,26.8745,57200.0
2007-12-17 12:15:00,39.29,39.3,39.27,39.27,43500.0,26.8745,26.8814,26.8609,26.8609,43500.0
2007-12-17 12:20:00,39.28,39.3,39.27,39.29,37800.0,26.8677,26.8814,26.8609,26.8745,37800.0
2007-12-17 12:25:00,39.29,39.3,39.28,39.3,36400.0,26.8745,26.8814,26.8677,26.8814,36400.0
2007-12-17 12:30:00,39.29,39.3,39.29,39.3,40000.0,26.8745,26.8814,26.8745,26.8814,40000.0
2007-12-17 12:35:00,39.3,39.34,39.29,39.3,44000.0,26.8814,26.9087,26.8745,26.8814,44000.0
2007-12-17 12:40:00,39.29,39.31,39.27,39.27,40300.0,26.8745,26.8882,26.8609,26.8609,40300.0
2007-12-17 12:45:00,39.27,39.28,39.25,39.28,34600.0,26.8609,26.8677,26.8472,26.8677,34600.0
2007-12-17 12:50:00,39.28,39.32,39.28,39.31,51500.0,26.8677,26.8951,26.8677,26.8882,51500.0
2007-12-17 12:55:00,39.31,39.34,39.31,39.33,38100.0,26.8882,26.9087,26.8882,26.9019,38100.0
2007-12-17 13:00:00,39.33,39.34,39.32,39.34,30800.0,26.9019,26.9087,26.8951,26.9087,30800.0
2007-12-17 13:05:00,39.34,39.35,39.27,39.31,198700.0,26.9087,26.9156,26.8609,26.8882,198700.0
2007-12-17 13:10:00,39.32,39.32,39.25,39.26,43100.0,26.8951,26.8951,26.8472,26.854,43100.0
2007-12-17 13:15:00,39.26,39.27,39.15,39.17,99800.0,26.854,26.8609,26.7788,26.7925,99800.0
2007-12-17 13:20:00,39.17,39.24,39.17,39.23,43700.0,26.7925,26.8403,26.7925,26.8335,43700.0
2007-12-17 13:25:00,39.23,39.23,39.2,39.2,50900.0,26.8335,26.8335,26.813,26.813,50900.0
2007-12-17 13:30:00,39.2,39.22,39.2,39.21,25900.0,26.813,26.8267,26.813,26.8198,25900.0
2007-12-17 13:35:00,39.2,39.23,39.2,39.2,40800.0,26.813,26.8335,26.813,26.813,40800.0
2007-12-17 13:40:00,39.2,39.21,39.14,39.17,39800.0,26.813,26.8198,26.7719,26.7925,39800.0
2007-12-17 13:45:00,39.16,39.21,39.15,39.18,67600.0,26.7856,26.8198,26.7788,26.7993,67600.0
2007-12-17 13:50:00,39.19,39.21,39.16,39.18,32800.0,26.8061,26.8198,26.7856,26.7993,32800.0
2007-12-17 13:55:00,39.18,39.21,39.15,39.15,42600.0,26.7993,26.8198,26.7788,26.7788,42600.0
2007-12-17 14:00:00,39.15,39.17,39.15,39.17,43900.0,26.7788,26.7925,26.7788,26.7925,43900.0
2007-12-17 14:05:00,39.17,39.2,39.16,39.18,116100.0,26.7925,26.813,26.7856,26.7993,116100.0
2007-12-17 14:10:00,39.17,39.17,39.1,39.1,86000.0,26.7925,26.7925,26.7446,26.7446,86000.0
2007-12-17 14:15:00,39.11,39.14,39.11,39.14,105800.0,26.7514,26.7719,26.7514,26.7719,105800.0
2007-12-17 14:20:00,39.15,39.19,39.14,39.16,50400.0,26.7788,26.8061,26.7719,26.7856,50400.0
2007-12-17 14:25:00,39.16,39.18,39.12,39.18,130400.0,26.7856,26.7993,26.7583,26.7993,130400.0
2007-12-17 14:30:00,39.18,39.21,39.17,39.17,98800.0,26.7993,26.8198,26.7925,26.7925,98800.0
2007-12-17 14:35:00,39.17,39.21,39.15,39.21,107400.0,26.7925,26.8198,26.7788,26.8198,107400.0
2007-12-17 14:40:00,39.2,39.24,39.18,39.19,62100.0,26.813,26.8403,26.7993,26.8061,62100.0
2007-12-17 14:45:00,39.18,39.19,39.15,39.16,59200.0,26.7993,26.8061,26.7788,26.7856,59200.0
2007-12-17 14:50:00,39.16,39.16,39.11,39.12,174800.0,26.7856,26.7856,26.7514,26.7583,174800.0
2007-12-17 14:55:00,39.12,39.12,39.0,39.03,129400.0,26.7583,26.7583,26.6762,26.6967,129400.0
2007-12-17 15:00:00,39.04,39.08,39.02,39.02,93400.0,26.7035,26.7309,26.6899,26.6899,93400.0
2007-12-17 15:05:00,39.02,39.06,38.99,39.06,138700.0,26.6899,26.7172,26.6693,26.7172,138700.0
2007-12-17 15:10:00,39.05,39.06,39.04,39.05,114500.0,26.7104,26.7172,26.7035,26.7104,114500.0
2007-12-17 15:15:00,39.06,39.07,39.04,39.06,129200.0,26.7172,26.7241,26.7035,26.7172,129200.0
2007-12-17 15:20:00,39.06,39.07,39.04,39.05,146900.0,26.7172,26.7241,26.7035,26.7104,146900.0
2007-12-17 15:25:00,39.05,39.08,39.02,39.03,100000.0,26.7104,26.7309,26.6899,26.6967,100000.0
2007-12-17 15:30:00,39.02,39.11,39.02,39.09,177700.0,26.6899,26.7514,26.6899,26.7377,177700.0
2007-12-17 15:35:00,39.09,39.16,39.08,39.13,174000.0,26.7377,26.7856,26.7309,26.7651,174000.0
2007-12-17 15:40:00,39.13,39.14,39.03,39.03,158400.0,26.7651,26.7719,26.6967,26.6967,158400.0
2007-12-17 15:45:00,39.04,39.15,39.03,39.05,315600.0,26.7035,26.7788,26.6967,26.7104,315600.0
2007-12-17 15:50:00,39.05,39.11,39.02,39.07,322900.0,26.7104,26.7514,26.6899,26.7241,322900.0
2007-12-17 15:55:00,39.08,39.15,39.06,39.14,412500.0,26.7309,26.7788,26.7172,26.7719,412500.0
2007-12-18 09:30:00,39.15,39.36,38.91,39.32,227900.0,26.7788,26.9224,26.6146,26.8951,227900.0
2007-12-18 09:35:00,39.32,39.33,39.02,39.11,141500.0,26.8951,26.9019,26.6899,26.7514,141500.0
2007-12-18 09:40:00,39.1,39.15,38.94,38.95,111400.0,26.7446,26.7788,26.6351,26.642,111400.0
2007-12-18 09:45:00,38.95,39.06,38.87,38.92,166300.0,26.642,26.7172,26.5873,26.6215,166300.0
2007-12-18 09:50:00,38.91,38.91,38.79,38.83,236900.0,26.6146,26.6146,26.5325,26.5599,236900.0
2007-12-18 09:55:00,38.82,39.13,38.79,39.13,234700.0,26.5531,26.7651,26.5325,26.7651,234700.0
2007-12-18 10:00:00,39.12,39.15,39.07,39.07,160400.0,26.7583,26.7788,26.7241,26.7241,160400.0
2007-12-18 10:05:00,39.06,39.1,39.04,39.08,86500.0,26.7172,26.7446,26.7035,26.7309,86500.0
2007-12-18 10:10:00,39.08,39.08,39.02,39.05,77700.0,26.7309,26.7309,26.6899,26.7104,77700.0
2007-12-18 10:15:00,39.05,39.1,39.0,39.1,76200.0,26.7104,26.7446,26.6762,26.7446,76200.0
2007-12-18 10:20:00,39.1,39.13,39.09,39.11,59400.0,26.7446,26.7651,26.7377,26.7514,59400.0
2007-12-18 10:25:00,39.11,39.14,39.1,39.12,83000.0,26.7514,26.7719,26.7446,26.7583,83000.0
2007-12-18 10:30:00,39.12,39.18,39.09,39.1,73600.0,26.7583,26.7993,26.7377,26.7446,73600.0
2007-12-18 10:35:00,39.1,39.1,39.04,39.08,49400.0,26.7446,26.7446,26.7035,26.7309,49400.0
2007-12-18 10:40:00,39.07,39.1,39.06,39.08,53100.0,26.7241,26.7446,26.7172,26.7309,53100.0
2007-12-18 10:45:00,39.08,39.1,39.02,39.1,58200.0,26.7309,26.7446,26.6899,26.7446,58200.0
2007-12-18 10:50:00,39.1,39.12,39.09,39.12,56800.0,26.7446,26.7583,26.7377,26.7583,56800.0
2007-12-18 10:55:00,39.12,39.19,39.1,39.19,35600.0,26.7583,26.8061,26.7446,26.8061,35600.0
2007-12-18 11:00:00,39.18,39.19,39.06,39.07,81400.0,26.7993,26.8061,26.7172,26.7241,81400.0
2007-12-18 11:05:00,39.08,39.1,39.07,39.07,71100.0,26.7309,26.7446,26.7241,26.7241,71100.0
2007-12-18 11:10:00,39.08,39.08,39.03,39.04,46400.0,26.7309,26.7309,26.6967,26.7035,46400.0
2007-12-18 11:15:00,39.04,39.07,39.03,39.06,43000.0,26.7035,26.7241,26.6967,26.7172,43000.0
2007-12-18 11:20:00,39.06,39.07,39.0,39.0,62800.0,26.7172,26.7241,26.6762,26.6762,62800.0
2007-12-18 11:25:00,39.0,39.04,39.0,39.04,48300.0,26.6762,26.7035,26.6762,26.7035,48300.0
2007-12-18 11:30:00,39.03,39.12,39.02,39.12,76900.0,26.6967,26.7583,26.6899,26.7583,76900.0
2007-12-18 11:35:00,39.11,39.25,39.11,39.25,68400.0,26.7514,26.8472,26.7514,26.8472,68400.0
2007-12-18 11:40:00,39.24,39.28,39.24,39.27,98600.0,26.8403,26.8677,26.8403,26.8609,98600.0
2007-12-18 11:45:00,39.27,39.27,39.16,39.2,150700.0,26.8609,26.8609,26.7856,26.813,150700.0
2007-12-18 11:50:00,39.21,39.21,39.14,39.14,113600.0,26.8198,26.8198,26.7719,26.7719,113600.0
2007-12-18 11:55:00,39.14,39.17,39.05,39.08,85300.0,26.7719,26.7925,26.7104,26.7309,85300.0
2007-12-18 12:00:00,39.08,39.08,38.91,39.0,130700.0,26.7309,26.7309,26.6146,26.6762,130700.0
2007-12-18 12:05:00,39.0,39.0,38.96,38.98,77200.0,26.6762,26.6762,26.6488,26.6625,77200.0
2007-12-18 12:10:00,38.99,39.0,38.95,38.96,68900.0,26.6693,26.6762,26.642,26.6488,68900.0
2007-12-18 12:15:00,38.95,39.02,38.95,39.01,94300.0,26.642,26.6899,26.642,26.683,94300.0
2007-12-18 12:20:00,39.0,39.01,38.93,38.93,89800.0,26.6762,26.683,26.6283,26.6283,89800.0
2007-12-18 12:25:00,38.93,38.94,38.92,38.92,59300.0,26.6283,26.6351,26.6215,26.6215,59300.0
2007-12-18 12:30:00,38.92,38.94,38.91,38.91,44100.0,26.6215,26.6351,26.6146,26.6146,44100.0
2007-12-18 12:35:00,38.92,38.93,38.91,38.93,31400.0,26.6215,26.6283,26.6146,26.6283,31400.0
2007-12-18 12:40:00,38.93,38.96,38.92,38.95,56500.0,26.6283,26.6488,26.6215,26.642,56500.0
2007-12-18 12:45:00,38.95,39.0,38.94,39.0,40800.0,26.642,26.6762,26.6351,26.6762,40800.0
2007-12-18 12:50:00,39.0,39.01,38.96,38.97,39000.0,26.6762,26.683,26.6488,26.6557,39000.0
2007-12-18 12:55:00,38.97,39.0,38.96,38.99,26300.0,26.6557,26.6762,26.6488,26.6693,26300.0
2007-12-18 13:00:00,39.0,39.01,38.93,38.95,96400.0,26.6762,26.683,26.6283,26.642,96400.0
2007-12-18 13:05:00,38.95,38.96,38.93,38.95,35600.0,26.642,26.6488,26.6283,26.642,35600.0
2007-12-18 13:10:00,38.94,38.95,38.92,38.92,29000.0,26.6351,26.642,26.6215,26.6215,29000.0
2007-12-18 13:15:00,38.92,38.96,38.92,38.94,301600.0,26.6215,26.6488,26.6215,26.6351,301600.0
2007-12-18 13:20:00,38.95,38.97,38.93,38.97,148300.0,26.642,26.6557,26.6283,26.6557,148300.0
2007-12-18 13:25:00,38.97,39.15,38.92,39.11,236900.0,26.6557,26.7788,26.6215,26.7514,236900.0
2007-12-18 13:30:00,39.11,39.14,39.01,39.1,129800.0,26.7514,26.7719,26.683,26.7446,129800.0
2007-12-18 13:35:00,39.1,39.12,39.07,39.08,54000.0,26.7446,26.7583,26.7241,26.7309,54000.0
2007-12-18 13:40:00,39.08,39.13,39.05,39.05,87900.0,26.7309,26.7651,26.7104,26.7104,87900.0
2007-12-18 13:45:00,39.05,39.07,39.03,39.04,41400.0,26.7104,26.7241,26.6967,26.7035,41400.0
2007-12-18 13:50:00,39.05,39.08,39.02,39.03,42200.0,26.7104,26.7309,26.6899,26.6967,42200.0
2007-12-18 13:55:00,39.03,39.04,39.01,39.02,39900.0,26.6967,26.7035,26.683,26.6899,39900.0
2007-12-18 14:00:00,39.02,39.06,38.94,38.95,97900.0,26.6899,26.7172,26.6351,26.642,97900.0
2007-12-18 14:05:00,38.95,39.03,38.92,38.98,112800.0,26.642,26.6967,26.6215,26.6625,112800.0
2007-12-18 14:10:00,38.98,39.02,38.95,39.0,94100.0,26.6625,26.6899,26.642,26.6762,94100.0
2007-12-18 14:15:00,39.0,39.1,38.99,39.08,78400.0,26.6762,26.7446,26.6693,26.7309,78400.0
2007-12-18 14:20:00,39.06,39.09,38.98,39.01,161700.0,26.7172,26.7377,26.6625,26.683,161700.0
2007-12-18 14:25:00,39.02,39.1,39.0,39.09,60500.0,26.6899,26.7446,26.6762,26.7377,60500.0
2007-12-18 14:30:00,39.08,39.2,39.08,39.17,59800.0,26.7309,26.813,26.7309,26.7925,59800.0
2007-12-18 14:35:00,39.17,39.2,39.15,39.15,92500.0,26.7925,26.813,26.7788,26.7788,92500.0
2007-12-18 14:40:00,39.15,39.15,39.02,39.09,100800.0,26.7788,26.7788,26.6899,26.7377,100800.0
2007-12-18 14:45:00,39.09,39.1,39.0,39.0,86100.0,26.7377,26.7446,26.6762,26.6762,86100.0
2007-12-18 14:50:00,39.01,39.04,38.99,38.99,103500.0,26.683,26.7035,26.6693,26.6693,103500.0
2007-12-18 14:55:00,38.99,39.04,38.99,39.02,71600.0,26.6693,26.7035,26.6693,26.6899,71600.0
2007-12-18 15:00:00,39.03,39.06,39.01,39.04,223200.0,26.6967,26.7172,26.683,26.7035,223200.0
2007-12-18 15:05:00,39.04,39.16,39.04,39.05,133100.0,26.7035,26.7856,26.7035,26.7104,133100.0
2007-12-18 15:10:00,39.04,39.1,39.04,39.06,100700.0,26.7035,26.7446,26.7035,26.7172,100700.0
2007-12-18 15:15:00,39.06,39.16,39.06,39.13,121400.0,26.7172,26.7856,26.7172,26.7651,121400.0
2007-12-18 15:20:00,39.14,39.16,39.1,39.12,82500.0,26.7719,26.7856,26.7446,26.7583,82500.0
2007-12-18 15:25:00,39.12,39.22,39.1,39.19,128000.0,26.7583,26.8267,26.7446,26.8061,128000.0
2007-12-18 15:30:00,39.18,39.21,39.16,39.19,129400.0,26.7993,26.8198,26.7856,26.8061,129400.0
2007-12-18 15:35:00,39.2,39.28,39.13,39.22,168900.0,26.813,26.8677,26.7651,26.8267,168900.0
2007-12-18 15:40:00,39.22,39.29,39.18,39.21,183800.0,26.8267,26.8745,26.7993,26.8198,183800.0
2007-12-18 15:45:00,39.21,39.27,39.11,39.11,305000.0,26.8198,26.8609,26.7514,26.7514,305000.0
2007-12-18 15:50:00,39.11,39.18,39.06,39.1,192100.0,26.7514,26.7993,26.7172,26.7446,192100.0
2007-12-18 15:55:00,39.1,39.2,39.04,39.16,435000.0,26.7446,26.813,26.7035,26.7856,435000.0
2007-12-19 09:30:00,39.2,39.39,39.06,39.33,282300.0,26.813,26.9429,26.7172,26.9019,282300.0
2007-12-19 09:35:00,39.33,39.37,39.11,39.36,166600.0,26.9019,26.9293,26.7514,26.9224,166600.0
2007-12-19 09:40:00,39.36,39.37,39.21,39.31,89700.0,26.9224,26.9293,26.8198,26.8882,89700.0
2007-12-19 09:45:00,39.3,39.38,39.23,39.38,92800.0,26.8814,26.9361,26.8335,26.9361,92800.0
2007-12-19 09:50:00,39.38,39.43,39.34,39.38,136200.0,26.9361,26.9703,26.9087,26.9361,136200.0
2007-12-19 09:55:00,39.39,39.54,39.39,39.54,126100.0,26.9429,27.0455,26.9429,27.0455,126100.0
2007-12-19 10:00:00,39.54,39.55,39.44,39.55,131900.0,27.0455,27.0524,26.9771,27.0524,131900.0
2007-12-19 10:05:00,39.55,39.55,39.46,39.48,123100.0,27.0524,27.0524,26.9908,27.0045,123100.0
2007-12-19 10:10:00,39.48,39.53,39.38,39.42,101200.0,27.0045,27.0387,26.9361,26.9635,101200.0
2007-12-19 10:15:00,39.42,39.5,39.39,39.48,61200.0,26.9635,27.0182,26.9429,27.0045,61200.0
2007-12-19 10:20:00,39.48,39.49,39.43,39.48,68900.0,27.0045,27.0113,26.9703,27.0045,68900.0
2007-12-19 10:25:00,39.47,39.51,39.46,39.5,93100.0,26.9977,27.025,26.9908,27.0182,93100.0
2007-12-19 10:30:00,39.5,39.52,39.48,39.5,193800.0,27.0182,27.0319,27.0045,27.0182,193800.0
2007-12-19 10:35:00,39.5,39.55,39.47,39.54,63600.0,27.0182,27.0524,26.9977,27.0455,63600.0
2007-12-19 10:40:00,39.54,39.55,39.46,39.52,66200.0,27.0455,27.0524,26.9908,27.0319,66200.0
2007-12-19 10:45:00,39.52,39.54,39.49,39.53,95800.0,27.0319,27.0455,27.0113,27.0387,95800.0
2007-12-19 10:50:00,39.53,39.55,39.49,39.5,178300.0,27.0387,27.0524,27.0113,27.0182,178300.0
2007-12-19 10:55:00,39.5,39.51,39.47,39.49,90800.0,27.0182,27.025,26.9977,27.0113,90800.0
2007-12-19 11:00:00,39.5,39.51,39.44,39.5,63200.0,27.0182,27.025,26.9771,27.0182,63200.0
2007-12-19 11:05:00,39.5,39.52,39.49,39.5,60900.0,27.0182,27.0319,27.0113,27.0182,60900.0
2007-12-19 11:10:00,39.5,39.51,39.5,39.51,74900.0,27.0182,27.025,27.0182,27.025,74900.0
2007-12-19 11:15:00,39.5,39.54,39.5,39.5,54100.0,27.0182,27.0455,27.0182,27.0182,54100.0
2007-12-19 11:20:00,39.5,39.56,39.49,39.5,218700.0,27.0182,27.0592,27.0113,27.0182,218700.0
2007-12-19 11:25:00,39.5,39.55,39.49,39.5,107800.0,27.0182,27.0524,27.0113,27.0182,107800.0
2007-12-19 11:30:00,39.5,39.51,39.36,39.47,229500.0,27.0182,27.025,26.9224,26.9977,229500.0
2007-12-19 11:35:00,39.47,39.49,39.46,39.47,109400.0,26.9977,27.0113,26.9908,26.9977,109400.0
2007-12-19 11:40:00,39.48,39.5,39.46,39.46,128600.0,27.0045,27.0182,26.9908,26.9908,128600.0
2007-12-19 11:45:00,39.47,39.49,39.46,39.47,127100.0,26.9977,27.0113,26.9908,26.9977,127100.0
2007-12-19 11:50:00,39.47,39.48,39.45,39.47,145300.0,26.9977,27.0045,26.984,26.9977,145300.0
2007-12-19 11:55:00,39.47,39.47,39.31,39.39,100300.0,26.9977,26.9977,26.8882,26.9429,100300.0
2007-12-19 12:00:00,39.39,39.44,39.35,39.39,252000.0,26.9429,26.9771,26.9156,26.9429,252000.0
2007-12-19 12:05:00,39.38,39.45,39.38,39.43,53000.0,26.9361,26.984,26.9361,26.9703,53000.0
2007-12-19 12:10:00,39.43,39.49,39.43,39.45,40500.0,26.9703,27.0113,26.9703,26.984,40500.0
2007-12-19 12:15:00,39.45,39.47,39.41,39.45,29800.0,26.984,26.9977,26.9566,26.984,29800.0
2007-12-19 12:20:00,39.45,39.49,39.4,39.48,44200.0,26.984,27.0113,26.9498,27.0045,44200.0
2007-12-19 12:25:00,39.48,39.5,39.47,39.49,37300.0,27.0045,27.0182,26.9977,27.0113,37300.0
2007-12-19 12:30:00,39.49,39.49,39.46,39.47,46800.0,27.0113,27.0113,26.9908,26.9977,46800.0
2007-12-19 12:35:00,39.48,39.48,39.46,39.47,74600.0,27.0045,27.0045,26.9908,26.9977,74600.0
2007-12-19 12:40:00,39.47,39.47,39.34,39.38,164300.0,26.9977,26.9977,26.9087,26.9361,164300.0
2007-12-19 12:45:00,39.38,39.43,39.36,39.4,57000.0,26.9361,26.9703,26.9224,26.9498,57000.0
2007-12-19 12:50:00,39.4,39.47,39.4,39.47,20800.0,26.9498,26.9977,26.9498,26.9977,20800.0
2007-12-19 12:55:00,39.47,39.5,39.4,39.42,78800.0,26.9977,27.0182,26.9498,26.9635,78800.0
2007-12-19 13:00:00,39.42,39.44,39.34,39.41,57000.0,26.9635,26.9771,26.9087,26.9566,57000.0
2007-12-19 13:05:00,39.42,39.45,39.4,39.45,28200.0,26.9635,26.984,26.9498,26.984,28200.0
2007-12-19 13:10:00,39.44,39.47,39.4,39.47,34500.0,26.9771,26.9977,26.9498,26.9977,34500.0
2007-12-19 13:15:00,39.46,39.48,39.42,39.47,27200.0,26.9908,27.0045,26.9635,26.9977,27200.0
2007-12-19 13:20:00,39.48,39.48,39.4,39.41,62000.0,27.0045,27.0045,26.9498,26.9566,62000.0
2007-12-19 13:25:00,39.42,39.48,39.42,39.47,54900.0,26.9635,27.0045,26.9635,26.9977,54900.0
2007-12-19 13:30:00,39.48,39.48,39.42,39.42,28800.0,27.0045,27.0045,26.9635,26.9635,28800.0
2007-12-19 13:35:00,39.43,39.48,39.4,39.45,116400.0,26.9703,27.0045,26.9498,26.984,116400.0
2007-12-19 13:40:00,39.45,39.47,39.42,39.46,42400.0,26.984,26.9977,26.9635,26.9908,42400.0
2007-12-19 13:45:00,39.45,39.48,39.41,39.46,128900.0,26.984,27.0045,26.9566,26.9908,128900.0
2007-12-19 13:50:00,39.46,39.47,39.44,39.46,69200.0,26.9908,26.9977,26.9771,26.9908,69200.0
2007-12-19 13:55:00,39.47,39.47,39.44,39.45,87600.0,26.9977,26.9977,26.9771,26.984,87600.0
2007-12-19 14:00:00,39.45,39.52,39.45,39.49,122500.0,26.984,27.0319,26.984,27.0113,122500.0
2007-12-19 14:05:00,39.48,39.5,39.46,39.48,63900.0,27.0045,27.0182,26.9908,27.0045,63900.0
2007-12-19 14:10:00,39.48,39.57,39.46,39.51,258100.0,27.0045,27.0661,26.9908,27.025,258100.0
2007-12-19 14:15:00,39.52,39.6,39.51,39.51,92000.0,27.0319,27.0866,27.025,27.025,92000.0
2007-12-19 14:20:00,39.53,39.59,39.52,39.56,36800.0,27.0387,27.0797,27.0319,27.0592,36800.0
2007-12-19 14:25:00,39.57,39.6,39.52,39.53,70600.0,27.0661,27.0866,27.0319,27.0387,70600.0
2007-12-19 14:30:00,39.54,39.59,39.53,39.53,49600.0,27.0455,27.0797,27.0387,27.0387,49600.0
2007-12-19 14:35:00,39.54,39.59,39.48,39.5,70800.0,27.0455,27.0797,27.0045,27.0182,70800.0
2007-12-19 14:40:00,39.5,39.58,39.5,39.58,57700.0,27.0182,27.0729,27.0182,27.0729,57700.0
2007-12-19 14:45:00,39.56,39.6,39.55,39.57,79500.0,27.0592,27.0866,27.0524,27.0661,79500.0
2007-12-19 14:50:00,39.57,39.59,39.52,39.52,68300.0,27.0661,27.0797,27.0319,27.0319,68300.0
2007-12-19 14:55:00,39.52,39.57,39.52,39.56,124300.0,27.0319,27.0661,27.0319,27.0592,124300.0
2007-12-19 15:00:00,39.56,39.56,39.5,39.55,110700.0,27.0592,27.0592,27.0182,27.0524,110700.0
2007-12-19 15:05:00,39.54,39.54,39.49,39.51,91400.0,27.0455,27.0455,27.0113,27.025,91400.0
2007-12-19 15:10:00,39.51,39.55,39.5,39.54,64800.0,27.025,27.0524,27.0182,27.0455,64800.0
2007-12-19 15:15:00,39.54,39.59,39.53,39.56,72400.0,27.0455,27.0797,27.0387,27.0592,72400.0
2007-12-19 15:20:00,39.57,39.57,39.49,39.51,88200.0,27.0661,27.0661,27.0113,27.025,88200.0
2007-12-19 15:25:00,39.52,39.54,39.45,39.45,312200.0,27.0319,27.0455,26.984,26.984,312200.0
2007-12-19 15:30:00,39.45,39.48,39.45,39.48,95600.0,26.984,27.0045,26.984,27.0045,95600.0
2007-12-19 15:35:00,39.48,39.52,39.45,39.51,157900.0,27.0045,27.0319,26.984,27.025,157900.0
2007-12-19 15:40:00,39.52,39.58,39.5,39.5,194000.0,27.0319,27.0729,27.0182,27.0182,194000.0
2007-12-19 15:45:00,39.51,39.51,39.44,39.45,228800.0,27.025,27.025,26.9771,26.984,228800.0
2007-12-19 15:50:00,39.46,39.49,39.44,39.45,322800.0,26.9908,27.0113,26.9771,26.984,322800.0
2007-12-19 15:55:00,39.46,39.49,39.42,39.47,374800.0,26.9908,27.0113,26.9635,26.9977,374800.0
2007-12-20 09:30:00,39.44,39.45,38.98,38.99,437900.0,26.9771,26.984,26.6625,26.6693,437900.0
2007-12-20 09:35:00,38.99,39.08,38.98,39.01,362100.0,26.6693,26.7309,26.6625,26.683,362100.0
2007-12-20 09:40:00,39.01,39.1,38.96,39.03,684600.0,26.683,26.7446,26.6488,26.6967,684600.0
2007-12-20 09:45:00,39.02,39.05,38.84,38.89,722100.0,26.6899,26.7104,26.5667,26.6009,722100.0
2007-12-20 09:50:00,38.88,38.93,38.85,38.86,307800.0,26.5941,26.6283,26.5736,26.5804,307800.0
2007-12-20 09:55:00,38.86,38.9,38.66,38.68,243900.0,26.5804,26.6078,26.4436,26.4573,243900.0
2007-12-20 10:00:00,38.68,38.86,38.66,38.82,664600.0,26.4573,26.5804,26.4436,26.5531,664600.0
2007-12-20 10:05:00,38.82,38.88,38.79,38.87,136300.0,26.5531,26.5941,26.5325,26.5873,136300.0
2007-12-20 10:10:00,38.87,38.87,38.82,38.82,1437500.0,26.5873,26.5873,26.5531,26.5531,1437500.0
2007-12-20 10:15:00,38.82,38.87,38.75,38.86,503800.0,26.5531,26.5873,26.5052,26.5804,503800.0
2007-12-20 10:20:00,38.87,38.88,38.75,38.82,386000.0,26.5873,26.5941,26.5052,26.5531,386000.0
2007-12-20 10:25:00,38.82,38.82,38.75,38.75,181200.0,26.5531,26.5531,26.5052,26.5052,181200.0
2007-12-20 10:30:00,38.76,38.77,38.7,38.71,289700.0,26.512,26.5189,26.471,26.4778,289700.0
2007-12-20 10:35:00,38.71,38.75,38.7,38.73,177200.0,26.4778,26.5052,26.471,26.4915,177200.0
2007-12-20 10:40:00,38.73,38.89,38.72,38.86,361200.0,26.4915,26.6009,26.4847,26.5804,361200.0
2007-12-20 10:45:00,38.86,38.92,38.84,38.92,457300.0,26.5804,26.6215,26.5667,26.6215,457300.0
2007-12-20 10:50:00,38.92,38.92,38.86,38.87,183300.0,26.6215,26.6215,26.5804,26.5873,183300.0
2007-12-20 10:55:00,38.88,38.89,38.76,38.8,150300.0,26.5941,26.6009,26.512,26.5394,150300.0
2007-12-20 11:00:00,38.8,38.82,38.71,38.74,210400.0,26.5394,26.5531,26.4778,26.4983,210400.0
2007-12-20 11:05:00,38.74,38.77,38.69,38.71,177900.0,26.4983,26.5189,26.4641,26.4778,177900.0
2007-12-20 11:10:00,38.71,38.77,38.71,38.74,143600.0,26.4778,26.5189,26.4778,26.4983,143600.0
2007-12-20 11:15:00,38.75,38.83,38.7,38.72,431800.0,26.5052,26.5599,26.471,26.4847,431800.0
2007-12-20 11:20:00,38.72,38.75,38.7,38.75,400600.0,26.4847,26.5052,26.471,26.5052,400600.0
2007-12-20 11:25:00,38.75,38.78,38.68,38.69,137900.0,26.5052,26.5257,26.4573,26.4641,137900.0
2007-12-20 11:30:00,38.69,38.7,38.68,38.7,88000.0,26.4641,26.471,26.4573,26.471,88000.0
2007-12-20 11:35:00,38.7,38.75,38.69,38.69,206100.0,26.471,26.5052,26.4641,26.4641,206100.0
2007-12-20 11:40:00,38.69,38.73,38.66,38.73,173000.0,26.4641,26.4915,26.4436,26.4915,173000.0
2007-12-20 11:45:00,38.74,38.81,38.69,38.75,280600.0,26.4983,26.5462,26.4641,26.5052,280600.0
2007-12-20 11:50:00,38.75,38.77,38.73,38.74,73400.0,26.5052,26.5189,26.4915,26.4983,73400.0
2007-12-20 11:55:00,38.74,38.75,38.72,38.73,72800.0,26.4983,26.5052,26.4847,26.4915,72800.0
2007-12-20 12:00:00,38.72,38.72,38.6,38.63,286000.0,26.4847,26.4847,26.4026,26.4231,286000.0
2007-12-20 12:05:00,38.65,38.65,38.53,38.53,238800.0,26.4368,26.4368,26.3547,26.3547,238800.0
2007-12-20 12:10:00,38.54,38.58,38.5,38.53,244200.0,26.3615,26.3889,26.3342,26.3547,244200.0
2007-12-20 12:15:00,38.53,38.56,38.5,38.52,122700.0,26.3547,26.3752,26.3342,26.3479,122700.0
2007-12-20 12:20:00,38.52,38.6,38.52,38.59,269400.0,26.3479,26.4026,26.3479,26.3957,269400.0
2007-12-20 12:25:00,38.59,38.68,38.58,38.62,227200.0,26.3957,26.4573,26.3889,26.4163,227200.0
2007-12-20 12:30:00,38.62,38.65,38.58,38.65,122000.0,26.4163,26.4368,26.3889,26.4368,122000.0
2007-12-20 12:35:00,38.64,38.66,38.61,38.63,120600.0,26.4299,26.4436,26.4094,26.4231,120600.0
2007-12-20 12:40:00,38.62,38.62,38.52,38.54,156600.0,26.4163,26.4163,26.3479,26.3615,156600.0
2007-12-20 12:45:00,38.55,38.55,38.42,38.51,265900.0,26.3684,26.3684,26.2794,26.341,265900.0
2007-12-20 12:50:00,38.5,38.51,38.46,38.48,290200.0,26.3342,26.341,26.3068,26.3205,290200.0
2007-12-20 12:55:00,38.48,38.49,38.39,38.45,179100.0,26.3205,26.3273,26.2589,26.3,179100.0
2007-12-20 13:00:00,38.47,38.55,38.46,38.51,108100.0,26.3137,26.3684,26.3068,26.341,108100.0
2007-12-20 13:05:00,38.51,38.57,38.5,38.54,66900.0,26.341,26.3821,26.3342,26.3615,66900.0
2007-12-20 13:10:00,38.55,38.6,38.54,38.6,68800.0,26.3684,26.4026,26.3615,26.4026,68800.0
2007-12-20 13:15:00,38.6,38.62,38.55,38.6,113600.0,26.4026,26.4163,26.3684,26.4026,113600.0
2007-12-20 13:20:00,38.6,38.62,38.54,38.59,271900.0,26.4026,26.4163,26.3615,26.3957,271900.0
2007-12-20 13:25:00,38.59,38.64,38.58,38.62,116000.0,26.3957,26.4299,26.3889,26.4163,116000.0
2007-12-20 13:30:00,38.61,38.69,38.61,38.67,66300.0,26.4094,26.4641,26.4094,26.4505,66300.0
2007-12-20 13:35:00,38.68,38.72,38.67,38.69,48600.0,26.4573,26.4847,26.4505,26.4641,48600.0
2007-12-20 13:40:00,38.7,38.7,38.63,38.67,59800.0,26.471,26.471,26.4231,26.4505,59800.0
2007-12-20 13:45:00,38.68,38.71,38.66,38.7,41700.0,26.4573,26.4778,26.4436,26.471,41700.0
2007-12-20 13:50:00,38.7,38.75,38.69,38.75,84100.0,26.471,26.5052,26.4641,26.5052,84100.0
2007-12-20 13:55:00,38.75,38.8,38.73,38.79,101900.0,26.5052,26.5394,26.4915,26.5325,101900.0
2007-12-20 14:00:00,38.79,38.8,38.74,38.76,48600.0,26.5325,26.5394,26.4983,26.512,48600.0
2007-12-20 14:05:00,38.77,38.78,38.68,38.68,80700.0,26.5189,26.5257,26.4573,26.4573,80700.0
2007-12-20 14:10:00,38.67,38.8,38.66,38.75,153900.0,26.4505,26.5394,26.4436,26.5052,153900.0
2007-12-20 14:15:00,38.74,38.78,38.68,38.78,99500.0,26.4983,26.5257,26.4573,26.5257,99500.0
2007-12-20 14:20:00,38.78,38.89,38.76,38.87,130600.0,26.5257,26.6009,26.512,26.5873,130600.0
2007-12-20 14:25:00,38.86,38.9,38.82,38.85,106700.0,26.5804,26.6078,26.5531,26.5736,106700.0
2007-12-20 14:30:00,38.85,38.85,38.8,38.8,282700.0,26.5736,26.5736,26.5394,26.5394,282700.0
2007-12-20 14:35:00,38.8,38.84,38.79,38.82,171900.0,26.5394,26.5667,26.5325,26.5531,171900.0
2007-12-20 14:40:00,38.82,38.83,38.77,38.77,102500.0,26.5531,26.5599,26.5189,26.5189,102500.0
2007-12-20 14:45:00,38.77,38.78,38.72,38.75,64300.0,26.5189,26.5257,26.4847,26.5052,64300.0
2007-12-20 14:50:00,38.75,38.78,38.74,38.77,70300.0,26.5052,26.5257,26.4983,26.5189,70300.0
2007-12-20 14:55:00,38.77,38.78,38.75,38.77,79200.0,26.5189,26.5257,26.5052,26.5189,79200.0
2007-12-20 15:00:00,38.77,38.78,38.74,38.74,442600.0,26.5189,26.5257,26.4983,26.4983,442600.0
2007-12-20 15:05:00,38.74,38.75,38.73,38.74,117100.0,26.4983,26.5052,26.4915,26.4983,117100.0
2007-12-20 15:10:00,38.74,38.78,38.73,38.75,311100.0,26.4983,26.5257,26.4915,26.5052,311100.0
2007-12-20 15:15:00,38.76,38.77,38.75,38.75,125700.0,26.512,26.5189,26.5052,26.5052,125700.0
2007-12-20 15:20:00,38.75,38.82,38.75,38.81,198300.0,26.5052,26.5531,26.5052,26.5462,198300.0
2007-12-20 15:25:00,38.81,38.83,38.72,38.72,339100.0,26.5462,26.5599,26.4847,26.4847,339100.0
2007-12-20 15:30:00,38.72,38.78,38.67,38.73,255800.0,26.4847,26.5257,26.4505,26.4915,255800.0
2007-12-20 15:35:00,38.73,38.85,38.73,38.84,147800.0,26.4915,26.5736,26.4915,26.5667,147800.0
2007-12-20 15:40:00,38.84,38.86,38.78,38.8,457400.0,26.5667,26.5804,26.5257,26.5394,457400.0
2007-12-20 15:45:00,38.8,38.83,38.75,38.8,262800.0,26.5394,26.5599,26.5052,26.5394,262800.0
2007-12-20 15:50:00,38.79,38.95,38.79,38.92,487200.0,26.5325,26.642,26.5325,26.6215,487200.0
2007-12-20 15:55:00,38.91,38.94,38.84,38.88,453600.0,26.6146,26.6351,26.5667,26.5941,453600.0
2007-12-21 09:30:00,39.43,39.99,39.22,39.57,3171900.0,26.9703,27.3533,26.8267,27.0661,3171900.0
2007-12-21 09:35:00,39.57,39.78,39.38,39.75,648200.0,27.0661,27.2097,26.9361,27.1892,648200.0
2007-12-21 09:40:00,39.74,39.8,39.5,39.58,683900.0,27.1823,27.2234,27.0182,27.0729,683900.0
2007-12-21 09:45:00,39.58,39.63,39.5,39.62,595500.0,27.0729,27.1071,27.0182,27.1003,595500.0
2007-12-21 09:50:00,39.62,39.77,39.42,39.61,585500.0,27.1003,27.2029,26.9635,27.0934,585500.0
2007-12-21 09:55:00,39.61,39.67,39.34,39.4,260700.0,27.0934,27.1345,26.9087,26.9498,260700.0
2007-12-21 10:00:00,39.39,39.42,39.07,39.2,648100.0,26.9429,26.9635,26.7241,26.813,648100.0
2007-12-21 10:05:00,39.21,39.5,39.2,39.32,862000.0,26.8198,27.0182,26.813,26.8951,862000.0
2007-12-21 10:10:00,39.32,39.37,39.3,39.36,166200.0,26.8951,26.9293,26.8814,26.9224,166200.0
2007-12-21 10:15:00,39.36,39.6,39.3,39.35,274800.0,26.9224,27.0866,26.8814,26.9156,274800.0
2007-12-21 10:20:00,39.34,39.43,39.31,39.42,207200.0,26.9087,26.9703,26.8882,26.9635,207200.0
2007-12-21 10:25:00,39.42,39.49,39.35,39.48,485600.0,26.9635,27.0113,26.9156,27.0045,485600.0
2007-12-21 10:30:00,39.49,39.53,39.44,39.44,190100.0,27.0113,27.0387,26.9771,26.9771,190100.0
2007-12-21 10:35:00,39.44,39.55,39.43,39.51,112400.0,26.9771,27.0524,26.9703,27.025,112400.0
2007-12-21 10:40:00,39.52,39.53,39.47,39.49,91000.0,27.0319,27.0387,26.9977,27.0113,91000.0
2007-12-21 10:45:00,39.5,39.52,39.46,39.48,72400.0,27.0182,27.0319,26.9908,27.0045,72400.0
2007-12-21 10:50:00,39.49,39.51,39.47,39.5,97300.0,27.0113,27.025,26.9977,27.0182,97300.0
2007-12-21 10:55:00,39.5,39.55,39.45,39.55,91000.0,27.0182,27.0524,26.984,27.0524,91000.0
2007-12-21 11:00:00,39.55,39.56,39.49,39.5,404400.0,27.0524,27.0592,27.0113,27.0182,404400.0
2007-12-21 11:05:00,39.5,39.55,39.47,39.5,145000.0,27.0182,27.0524,26.9977,27.0182,145000.0
2007-12-21 11:10:00,39.49,39.54,39.49,39.52,275300.0,27.0113,27.0455,27.0113,27.0319,275300.0
2007-12-21 11:15:00,39.52,39.53,39.49,39.51,232200.0,27.0319,27.0387,27.0113,27.025,232200.0
2007-12-21 11:20:00,39.5,39.51,39.49,39.5,76300.0,27.0182,27.025,27.0113,27.0182,76300.0
2007-12-21 11:25:00,39.5,39.52,39.48,39.5,161800.0,27.0182,27.0319,27.0045,27.0182,161800.0
2007-12-21 11:30:00,39.51,39.51,39.47,39.47,67600.0,27.025,27.025,26.9977,26.9977,67600.0
2007-12-21 11:35:00,39.48,39.49,39.44,39.49,72200.0,27.0045,27.0113,26.9771,27.0113,72200.0
2007-12-21 11:40:00,39.49,39.5,39.46,39.47,81300.0,27.0113,27.0182,26.9908,26.9977,81300.0
2007-12-21 11:45:00,39.47,39.49,39.46,39.48,76000.0,26.9977,27.0113,26.9908,27.0045,76000.0
2007-12-21 11:50:00,39.47,39.49,39.42,39.43,266300.0,26.9977,27.0113,26.9635,26.9703,266300.0
2007-12-21 11:55:00,39.43,39.46,39.42,39.43,157600.0,26.9703,26.9908,26.9635,26.9703,157600.0
2007-12-21 12:00:00,39.43,39.44,39.38,39.41,113000.0,26.9703,26.9771,26.9361,26.9566,113000.0
2007-12-21 12:05:00,39.41,39.56,39.41,39.56,306900.0,26.9566,27.0592,26.9566,27.0592,306900.0
2007-12-21 12:10:00,39.56,39.64,39.53,39.64,135400.0,27.0592,27.1139,27.0387,27.1139,135400.0
2007-12-21 12:15:00,39.63,39.7,39.6,39.68,88200.0,27.1071,27.155,27.0866,27.1413,88200.0
2007-12-21 12:20:00,39.67,39.71,39.61,39.68,69000.0,27.1345,27.1618,27.0934,27.1413,69000.0
2007-12-21 12:25:00,39.68,39.71,39.66,39.68,71500.0,27.1413,27.1618,27.1276,27.1413,71500.0
2007-12-21 12:30:00,39.68,39.72,39.68,39.72,329800.0,27.1413,27.1687,27.1413,27.1687,329800.0
2007-12-21 12:35:00,39.71,39.73,39.66,39.68,48700.0,27.1618,27.1755,27.1276,27.1413,48700.0
2007-12-21 12:40:00,39.68,39.7,39.66,39.69,63700.0,27.1413,27.155,27.1276,27.1481,63700.0
2007-12-21 12:45:00,39.69,39.75,39.64,39.65,180500.0,27.1481,27.1892,27.1139,27.1208,180500.0
2007-12-21 12:50:00,39.64,39.66,39.6,39.61,101500.0,27.1139,27.1276,27.0866,27.0934,101500.0
2007-12-21 12:55:00,39.61,39.62,39.6,39.62,142200.0,27.0934,27.1003,27.0866,27.1003,142200.0
2007-12-21 13:00:00,39.61,39.64,39.59,39.61,94600.0,27.0934,27.1139,27.0797,27.0934,94600.0
2007-12-21 13:05:00,39.61,39.64,39.56,39.58,92400.0,27.0934,27.1139,27.0592,27.0729,92400.0
2007-12-21 13:10:00,39.58,39.61,39.57,39.61,39400.0,27.0729,27.0934,27.0661,27.0934,39400.0
2007-12-21 13:15:00,39.6,39.61,39.53,39.6,78200.0,27.0866,27.0934,27.0387,27.0866,78200.0
2007-12-21 13:20:00,39.6,39.64,39.59,39.63,41800.0,27.0866,27.1139,27.0797,27.1071,41800.0
2007-12-21 13:25:00,39.63,39.64,39.59,39.59,39000.0,27.1071,27.1139,27.0797,27.0797,39000.0
2007-12-21 13:30:00,39.59,39.63,39.57,39.63,52100.0,27.0797,27.1071,27.0661,27.1071,52100.0
2007-12-21 13:35:00,39.62,39.64,39.61,39.63,52700.0,27.1003,27.1139,27.0934,27.1071,52700.0
2007-12-21 13:40:00,39.62,39.65,39.6,39.63,111300.0,27.1003,27.1208,27.0866,27.1071,111300.0
2007-12-21 13:45:00,39.63,39.64,39.62,39.63,67500.0,27.1071,27.1139,27.1003,27.1071,67500.0
2007-12-21 13:50:00,39.63,39.65,39.62,39.64,43800.0,27.1071,27.1208,27.1003,27.1139,43800.0
2007-12-21 13:55:00,39.64,39.75,39.63,39.75,126300.0,27.1139,27.1892,27.1071,27.1892,126300.0
2007-12-21 14:00:00,39.74,39.77,39.73,39.74,285700.0,27.1823,27.2029,27.1755,27.1823,285700.0
2007-12-21 14:05:00,39.75,39.75,39.71,39.73,80200.0,27.1892,27.1892,27.1618,27.1755,80200.0
2007-12-21 14:10:00,39.72,39.74,39.68,39.71,90000.0,27.1687,27.1823,27.1413,27.1618,90000.0
2007-12-21 14:15:00,39.71,39.77,39.7,39.74,133400.0,27.1618,27.2029,27.155,27.1823,133400.0
2007-12-21 14:20:00,39.75,39.75,39.67,39.67,89400.0,27.1892,27.1892,27.1345,27.1345,89400.0
2007-12-21 14:25:00,39.67,39.71,39.67,39.69,60100.0,27.1345,27.1618,27.1345,27.1481,60100.0
2007-12-21 14:30:00,39.69,39.75,39.68,39.74,196400.0,27.1481,27.1892,27.1413,27.1823,196400.0
2007-12-21 14:35:00,39.73,39.74,39.68,39.73,103400.0,27.1755,27.1823,27.1413,27.1755,103400.0
2007-12-21 14:40:00,39.73,39.74,39.67,39.68,99000.0,27.1755,27.1823,27.1345,27.1413,99000.0
2007-12-21 14:45:00,39.68,39.75,39.66,39.72,143700.0,27.1413,27.1892,27.1276,27.1687,143700.0
2007-12-21 14:50:00,39.72,39.75,39.7,39.75,120600.0,27.1687,27.1892,27.155,27.1892,120600.0
2007-12-21 14:55:00,39.75,39.75,39.71,39.75,108700.0,27.1892,27.1892,27.1618,27.1892,108700.0
2007-12-21 15:00:00,39.75,39.77,39.72,39.75,149700.0,27.1892,27.2029,27.1687,27.1892,149700.0
2007-12-21 15:05:00,39.75,39.76,39.63,39.66,170200.0,27.1892,27.196,27.1071,27.1276,170200.0
2007-12-21 15:10:00,39.66,39.67,39.65,39.65,75600.0,27.1276,27.1345,27.1208,27.1208,75600.0
2007-12-21 15:15:00,39.65,39.67,39.65,39.67,94800.0,27.1208,27.1345,27.1208,27.1345,94800.0
2007-12-21 15:20:00,39.67,39.67,39.52,39.59,387700.0,27.1345,27.1345,27.0319,27.0797,387700.0
2007-12-21 15:25:00,39.59,39.69,39.59,39.67,123100.0,27.0797,27.1481,27.0797,27.1345,123100.0
2007-12-21 15:30:00,39.67,39.68,39.59,39.6,124900.0,27.1345,27.1413,27.0797,27.0866,124900.0
2007-12-21 15:35:00,39.61,39.62,39.54,39.58,163400.0,27.0934,27.1003,27.0455,27.0729,163400.0
2007-12-21 15:40:00,39.58,39.62,39.58,39.59,248300.0,27.0729,27.1003,27.0729,27.0797,248300.0
2007-12-21 15:45:00,39.59,39.68,39.58,39.67,341300.0,27.0797,27.1413,27.0729,27.1345,341300.0
2007-12-21 15:50:00,39.67,39.67,39.48,39.54,490200.0,27.1345,27.1345,27.0045,27.0455,490200.0
2007-12-21 15:55:00,39.54,39.66,39.53,39.6,714400.0,27.0455,27.1276,27.0387,27.0866,714400.0
2007-12-24 09:30:00,39.46,39.88,39.46,39.79,207400.0,26.9908,27.2781,26.9908,27.2165,207400.0
2007-12-24 09:35:00,39.83,39.85,39.64,39.73,123800.0,27.2439,27.2576,27.1139,27.1755,123800.0
2007-12-24 09:40:00,39.73,39.77,39.68,39.75,161700.0,27.1755,27.2029,27.1413,27.1892,161700.0
2007-12-24 09:45:00,39.75,39.79,39.7,39.73,150500.0,27.1892,27.2165,27.155,27.1755,150500.0
2007-12-24 09:50:00,39.73,39.84,39.73,39.84,113600.0,27.1755,27.2507,27.1755,27.2507,113600.0
2007-12-24 09:55:00,39.85,39.97,39.81,39.89,172200.0,27.2576,27.3397,27.2302,27.2849,172200.0
2007-12-24 10:00:00,39.9,39.97,39.9,39.94,57100.0,27.2918,27.3397,27.2918,27.3191,57100.0
2007-12-24 10:05:00,39.95,39.96,39.88,39.93,71100.0,27.326,27.3328,27.2781,27.3123,71100.0
2007-12-24 10:10:00,39.94,39.96,39.92,39.94,89800.0,27.3191,27.3328,27.3055,27.3191,89800.0
2007-12-24 10:15:00,39.94,39.94,39.92,39.94,113000.0,27.3191,27.3191,27.3055,27.3191,113000.0
2007-12-24 10:20:00,39.94,39.97,39.93,39.95,93400.0,27.3191,27.3397,27.3123,27.326,93400.0
2007-12-24 10:25:00,39.95,39.97,39.93,39.95,118400.0,27.326,27.3397,27.3123,27.326,118400.0
2007-12-24 10:30:00,39.95,39.98,39.93,39.94,133100.0,27.326,27.3465,27.3123,27.3191,133100.0
2007-12-24 10:35:00,39.95,39.97,39.92,39.95,109800.0,27.326,27.3397,27.3055,27.326,109800.0
2007-12-24 10:40:00,39.96,39.96,39.87,39.91,92300.0,27.3328,27.3328,27.2713,27.2986,92300.0
2007-12-24 10:45:00,39.91,39.91,39.82,39.82,79100.0,27.2986,27.2986,27.2371,27.2371,79100.0
2007-12-24 10:50:00,39.81,39.82,39.69,39.82,136400.0,27.2302,27.2371,27.1481,27.2371,136400.0
2007-12-24 10:55:00,39.82,39.87,39.8,39.82,179900.0,27.2371,27.2713,27.2234,27.2371,179900.0
2007-12-24 11:00:00,39.83,39.86,39.81,39.86,61100.0,27.2439,27.2644,27.2302,27.2644,61100.0
2007-12-24 11:05:00,39.86,39.86,39.83,39.85,71900.0,27.2644,27.2644,27.2439,27.2576,71900.0
2007-12-24 11:10:00,39.85,39.87,39.84,39.84,47900.0,27.2576,27.2713,27.2507,27.2507,47900.0
2007-12-24 11:15:00,39.85,39.85,39.83,39.84,49600.0,27.2576,27.2576,27.2439,27.2507,49600.0
2007-12-24 11:20:00,39.84,39.85,39.81,39.81,54700.0,27.2507,27.2576,27.2302,27.2302,54700.0
2007-12-24 11:25:00,39.82,39.82,39.79,39.81,61900.0,27.2371,27.2371,27.2165,27.2302,61900.0
2007-12-24 11:30:00,39.82,39.84,39.79,39.81,160500.0,27.2371,27.2507,27.2165,27.2302,160500.0
2007-12-24 11:35:00,39.8,39.82,39.79,39.79,58400.0,27.2234,27.2371,27.2165,27.2165,58400.0
2007-12-24 11:40:00,39.81,39.81,39.79,39.8,33400.0,27.2302,27.2302,27.2165,27.2234,33400.0
2007-12-24 11:45:00,39.81,39.83,39.8,39.81,47300.0,27.2302,27.2439,27.2234,27.2302,47300.0
2007-12-24 11:50:00,39.81,39.82,39.81,39.82,23800.0,27.2302,27.2371,27.2302,27.2371,23800.0
2007-12-24 11:55:00,39.82,39.82,39.79,39.81,119800.0,27.2371,27.2371,27.2165,27.2302,119800.0
2007-12-24 12:00:00,39.81,39.81,39.79,39.8,58700.0,27.2302,27.2302,27.2165,27.2234,58700.0
2007-12-24 12:05:00,39.8,39.8,39.79,39.8,22100.0,27.2234,27.2234,27.2165,27.2234,22100.0
2007-12-24 12:10:00,39.79,39.82,39.78,39.81,107800.0,27.2165,27.2371,27.2097,27.2302,107800.0
2007-12-24 12:15:00,39.82,39.83,39.79,39.8,49200.0,27.2371,27.2439,27.2165,27.2234,49200.0
2007-12-24 12:20:00,39.81,39.83,39.78,39.83,86600.0,27.2302,27.2439,27.2097,27.2439,86600.0
2007-12-24 12:25:00,39.83,39.83,39.78,39.79,162500.0,27.2439,27.2439,27.2097,27.2165,162500.0
2007-12-24 12:30:00,39.79,39.81,39.7,39.76,136400.0,27.2165,27.2302,27.155,27.196,136400.0
2007-12-24 12:35:00,39.76,39.82,39.72,39.82,77500.0,27.196,27.2371,27.1687,27.2371,77500.0
2007-12-24 12:40:00,39.82,39.85,39.81,39.85,124400.0,27.2371,27.2576,27.2302,27.2576,124400.0
2007-12-24 12:45:00,39.85,39.89,39.83,39.84,117200.0,27.2576,27.2849,27.2439,27.2507,117200.0
2007-12-24 12:50:00,39.85,39.88,39.83,39.85,162200.0,27.2576,27.2781,27.2439,27.2576,162200.0
2007-12-24 12:55:00,39.85,39.92,39.84,39.91,158700.0,27.2576,27.3055,27.2507,27.2986,158700.0
2007-12-24 13:00:00,39.91,39.93,39.91,39.93,46800.0,27.2986,27.3123,27.2986,27.3123,46800.0
2007-12-24 13:05:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:10:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:15:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:20:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:25:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:35:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:40:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:45:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:50:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 13:55:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:00:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:05:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:10:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:15:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:20:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:25:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:35:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:40:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:45:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:50:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:55:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:00:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:05:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:10:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:15:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:20:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:25:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:35:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:40:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:45:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:50:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:55:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-26 09:30:00,39.85,39.87,39.32,39.33,145100.0,27.2576,27.2713,26.8951,26.9019,145100.0
2007-12-26 09:35:00,39.35,39.59,39.26,39.54,250400.0,26.9156,27.0797,26.854,27.0455,250400.0
2007-12-26 09:40:00,39.54,39.64,39.54,39.57,113600.0,27.0455,27.1139,27.0455,27.0661,113600.0
2007-12-26 09:45:00,39.57,39.61,39.52,39.52,66300.0,27.0661,27.0934,27.0319,27.0319,66300.0
2007-12-26 09:50:00,39.52,39.57,39.5,39.5,79600.0,27.0319,27.0661,27.0182,27.0182,79600.0
2007-12-26 09:55:00,39.51,39.53,39.41,39.53,146100.0,27.025,27.0387,26.9566,27.0387,146100.0
2007-12-26 10:00:00,39.54,39.55,39.45,39.49,57300.0,27.0455,27.0524,26.984,27.0113,57300.0
2007-12-26 10:05:00,39.49,39.53,39.47,39.5,26000.0,27.0113,27.0387,26.9977,27.0182,26000.0
2007-12-26 10:10:00,39.51,39.53,39.48,39.52,39000.0,27.025,27.0387,27.0045,27.0319,39000.0
2007-12-26 10:15:00,39.51,39.53,39.48,39.53,76400.0,27.025,27.0387,27.0045,27.0387,76400.0
2007-12-26 10:20:00,39.53,39.57,39.53,39.54,68900.0,27.0387,27.0661,27.0387,27.0455,68900.0
2007-12-26 10:25:00,39.55,39.58,39.52,39.52,62800.0,27.0524,27.0729,27.0319,27.0319,62800.0
2007-12-26 10:30:00,39.53,39.54,39.5,39.53,46900.0,27.0387,27.0455,27.0182,27.0387,46900.0
2007-12-26 10:35:00,39.53,39.53,39.5,39.51,58000.0,27.0387,27.0387,27.0182,27.025,58000.0
2007-12-26 10:40:00,39.5,39.51,39.45,39.46,52400.0,27.0182,27.025,26.984,26.9908,52400.0
2007-12-26 10:45:00,39.47,39.53,39.45,39.52,31900.0,26.9977,27.0387,26.984,27.0319,31900.0
2007-12-26 10:50:00,39.52,39.58,39.52,39.54,29100.0,27.0319,27.0729,27.0319,27.0455,29100.0
2007-12-26 10:55:00,39.53,39.53,39.52,39.52,16600.0,27.0387,27.0387,27.0319,27.0319,16600.0
2007-12-26 11:00:00,39.52,39.53,39.51,39.52,48200.0,27.0319,27.0387,27.025,27.0319,48200.0
2007-12-26 11:05:00,39.52,39.56,39.52,39.56,30400.0,27.0319,27.0592,27.0319,27.0592,30400.0
2007-12-26 11:10:00,39.56,39.58,39.52,39.53,29800.0,27.0592,27.0729,27.0319,27.0387,29800.0
2007-12-26 11:15:00,39.52,39.57,39.52,39.56,26800.0,27.0319,27.0661,27.0319,27.0592,26800.0
2007-12-26 11:20:00,39.57,39.62,39.55,39.58,101800.0,27.0661,27.1003,27.0524,27.0729,101800.0
2007-12-26 11:25:00,39.58,39.61,39.56,39.57,59600.0,27.0729,27.0934,27.0592,27.0661,59600.0
2007-12-26 11:30:00,39.56,39.58,39.56,39.58,25900.0,27.0592,27.0729,27.0592,27.0729,25900.0
2007-12-26 11:35:00,39.58,39.59,39.57,39.59,20700.0,27.0729,27.0797,27.0661,27.0797,20700.0
2007-12-26 11:40:00,39.59,39.59,39.56,39.58,27300.0,27.0797,27.0797,27.0592,27.0729,27300.0
2007-12-26 11:45:00,39.58,39.58,39.56,39.57,30200.0,27.0729,27.0729,27.0592,27.0661,30200.0
2007-12-26 11:50:00,39.57,39.58,39.56,39.56,27500.0,27.0661,27.0729,27.0592,27.0592,27500.0
2007-12-26 11:55:00,39.56,39.58,39.51,39.54,57000.0,27.0592,27.0729,27.025,27.0455,57000.0
2007-12-26 12:00:00,39.54,39.56,39.52,39.55,42100.0,27.0455,27.0592,27.0319,27.0524,42100.0
2007-12-26 12:05:00,39.55,39.56,39.52,39.53,12700.0,27.0524,27.0592,27.0319,27.0387,12700.0
2007-12-26 12:10:00,39.53,39.54,39.53,39.54,10400.0,27.0387,27.0455,27.0387,27.0455,10400.0
2007-12-26 12:15:00,39.53,39.54,39.52,39.53,19900.0,27.0387,27.0455,27.0319,27.0387,19900.0
2007-12-26 12:20:00,39.53,39.54,39.52,39.54,22800.0,27.0387,27.0455,27.0319,27.0455,22800.0
2007-12-26 12:25:00,39.54,39.58,39.53,39.58,30700.0,27.0455,27.0729,27.0387,27.0729,30700.0
2007-12-26 12:30:00,39.59,39.62,39.58,39.62,27200.0,27.0797,27.1003,27.0729,27.1003,27200.0
2007-12-26 12:35:00,39.61,39.62,39.57,39.57,31300.0,27.0934,27.1003,27.0661,27.0661,31300.0
2007-12-26 12:40:00,39.58,39.6,39.57,39.6,29100.0,27.0729,27.0866,27.0661,27.0866,29100.0
2007-12-26 12:45:00,39.6,39.61,39.57,39.58,37800.0,27.0866,27.0934,27.0661,27.0729,37800.0
2007-12-26 12:50:00,39.58,39.59,39.56,39.58,33700.0,27.0729,27.0797,27.0592,27.0729,33700.0
2007-12-26 12:55:00,39.59,39.6,39.57,39.57,21500.0,27.0797,27.0866,27.0661,27.0661,21500.0
2007-12-26 13:00:00,39.57,39.59,39.56,39.59,22500.0,27.0661,27.0797,27.0592,27.0797,22500.0
2007-12-26 13:05:00,39.59,39.63,39.57,39.62,44400.0,27.0797,27.1071,27.0661,27.1003,44400.0
2007-12-26 13:10:00,39.63,39.65,39.6,39.64,35000.0,27.1071,27.1208,27.0866,27.1139,35000.0
2007-12-26 13:15:00,39.64,39.66,39.62,39.66,117400.0,27.1139,27.1276,27.1003,27.1276,117400.0
2007-12-26 13:20:00,39.66,39.72,39.65,39.69,106400.0,27.1276,27.1687,27.1208,27.1481,106400.0
2007-12-26 13:25:00,39.69,39.74,39.66,39.73,70600.0,27.1481,27.1823,27.1276,27.1755,70600.0
2007-12-26 13:30:00,39.73,39.76,39.68,39.76,60400.0,27.1755,27.196,27.1413,27.196,60400.0
2007-12-26 13:35:00,39.76,39.76,39.7,39.72,66700.0,27.196,27.196,27.155,27.1687,66700.0
2007-12-26 13:40:00,39.72,39.73,39.71,39.72,16100.0,27.1687,27.1755,27.1618,27.1687,16100.0
2007-12-26 13:45:00,39.73,39.79,39.73,39.77,28300.0,27.1755,27.2165,27.1755,27.2029,28300.0
2007-12-26 13:50:00,39.76,39.77,39.74,39.74,38700.0,27.196,27.2029,27.1823,27.1823,38700.0
2007-12-26 13:55:00,39.75,39.76,39.74,39.76,15000.0,27.1892,27.196,27.1823,27.196,15000.0
2007-12-26 14:00:00,39.76,39.78,39.76,39.76,29500.0,27.196,27.2097,27.196,27.196,29500.0
2007-12-26 14:05:00,39.76,39.77,39.72,39.74,39100.0,27.196,27.2029,27.1687,27.1823,39100.0
2007-12-26 14:10:00,39.75,39.75,39.73,39.73,34700.0,27.1892,27.1892,27.1755,27.1755,34700.0
2007-12-26 14:15:00,39.73,39.73,39.7,39.71,183100.0,27.1755,27.1755,27.155,27.1618,183100.0
2007-12-26 14:20:00,39.7,39.73,39.7,39.73,201700.0,27.155,27.1755,27.155,27.1755,201700.0
2007-12-26 14:25:00,39.72,39.75,39.71,39.75,39700.0,27.1687,27.1892,27.1618,27.1892,39700.0
2007-12-26 14:30:00,39.75,39.87,39.74,39.85,80200.0,27.1892,27.2713,27.1823,27.2576,80200.0
2007-12-26 14:35:00,39.86,39.87,39.81,39.82,25800.0,27.2644,27.2713,27.2302,27.2371,25800.0
2007-12-26 14:40:00,39.83,39.87,39.82,39.86,41200.0,27.2439,27.2713,27.2371,27.2644,41200.0
2007-12-26 14:45:00,39.86,39.87,39.84,39.86,46700.0,27.2644,27.2713,27.2507,27.2644,46700.0
2007-12-26 14:50:00,39.86,39.88,39.85,39.88,33000.0,27.2644,27.2781,27.2576,27.2781,33000.0
2007-12-26 14:55:00,39.88,39.89,39.84,39.86,103700.0,27.2781,27.2849,27.2507,27.2644,103700.0
2007-12-26 15:00:00,39.86,39.86,39.78,39.79,108700.0,27.2644,27.2644,27.2097,27.2165,108700.0
2007-12-26 15:05:00,39.79,39.81,39.76,39.77,100400.0,27.2165,27.2302,27.196,27.2029,100400.0
2007-12-26 15:10:00,39.76,39.83,39.76,39.83,49900.0,27.196,27.2439,27.196,27.2439,49900.0
2007-12-26 15:15:00,39.83,39.84,39.79,39.81,47000.0,27.2439,27.2507,27.2165,27.2302,47000.0
2007-12-26 15:20:00,39.81,39.85,39.8,39.83,46500.0,27.2302,27.2576,27.2234,27.2439,46500.0
2007-12-26 15:25:00,39.83,39.84,39.76,39.77,108700.0,27.2439,27.2507,27.196,27.2029,108700.0
2007-12-26 15:30:00,39.77,39.78,39.76,39.78,102100.0,27.2029,27.2097,27.196,27.2097,102100.0
2007-12-26 15:35:00,39.79,39.8,39.77,39.8,87600.0,27.2165,27.2234,27.2029,27.2234,87600.0
2007-12-26 15:40:00,39.8,39.85,39.8,39.83,90200.0,27.2234,27.2576,27.2234,27.2439,90200.0
2007-12-26 15:45:00,39.83,39.84,39.71,39.79,291300.0,27.2439,27.2507,27.1618,27.2165,291300.0
2007-12-26 15:50:00,39.79,39.83,39.78,39.78,90100.0,27.2165,27.2439,27.2097,27.2097,90100.0
2007-12-26 15:55:00,39.78,39.79,39.74,39.79,170000.0,27.2097,27.2165,27.1823,27.2165,170000.0
2007-12-27 09:30:00,39.51,39.78,39.51,39.63,110600.0,27.025,27.2097,27.025,27.1071,110600.0
2007-12-27 09:35:00,39.64,39.64,39.41,39.47,108700.0,27.1139,27.1139,26.9566,26.9977,108700.0
2007-12-27 09:40:00,39.49,39.62,39.49,39.62,95800.0,27.0113,27.1003,27.0113,27.1003,95800.0
2007-12-27 09:45:00,39.62,39.71,39.61,39.71,141800.0,27.1003,27.1618,27.0934,27.1618,141800.0
2007-12-27 09:50:00,39.71,39.74,39.65,39.66,57700.0,27.1618,27.1823,27.1208,27.1276,57700.0
2007-12-27 09:55:00,39.67,39.68,39.56,39.57,59400.0,27.1345,27.1413,27.0592,27.0661,59400.0
2007-12-27 10:00:00,39.58,39.65,39.58,39.61,175500.0,27.0729,27.1208,27.0729,27.0934,175500.0
2007-12-27 10:05:00,39.61,39.65,39.6,39.64,45500.0,27.0934,27.1208,27.0866,27.1139,45500.0
2007-12-27 10:10:00,39.63,39.64,39.61,39.64,15500.0,27.1071,27.1139,27.0934,27.1139,15500.0
2007-12-27 10:15:00,39.63,39.64,39.58,39.6,45900.0,27.1071,27.1139,27.0729,27.0866,45900.0
2007-12-27 10:20:00,39.6,39.67,39.6,39.67,32000.0,27.0866,27.1345,27.0866,27.1345,32000.0
2007-12-27 10:25:00,39.67,39.69,39.67,39.69,19000.0,27.1345,27.1481,27.1345,27.1481,19000.0
2007-12-27 10:30:00,39.69,39.69,39.6,39.62,47600.0,27.1481,27.1481,27.0866,27.1003,47600.0
2007-12-27 10:35:00,39.62,39.62,39.59,39.6,95900.0,27.1003,27.1003,27.0797,27.0866,95900.0
2007-12-27 10:40:00,39.6,39.63,39.59,39.61,54800.0,27.0866,27.1071,27.0797,27.0934,54800.0
2007-12-27 10:45:00,39.62,39.62,39.59,39.61,45300.0,27.1003,27.1003,27.0797,27.0934,45300.0
2007-12-27 10:50:00,39.6,39.63,39.6,39.6,35700.0,27.0866,27.1071,27.0866,27.0866,35700.0
2007-12-27 10:55:00,39.6,39.63,39.59,39.63,108800.0,27.0866,27.1071,27.0797,27.1071,108800.0
2007-12-27 11:00:00,39.62,39.66,39.6,39.6,42300.0,27.1003,27.1276,27.0866,27.0866,42300.0
2007-12-27 11:05:00,39.6,39.61,39.58,39.59,55400.0,27.0866,27.0934,27.0729,27.0797,55400.0
2007-12-27 11:10:00,39.58,39.69,39.57,39.69,57300.0,27.0729,27.1481,27.0661,27.1481,57300.0
2007-12-27 11:15:00,39.68,39.68,39.64,39.65,34400.0,27.1413,27.1413,27.1139,27.1208,34400.0
2007-12-27 11:20:00,39.65,39.71,39.64,39.7,129500.0,27.1208,27.1618,27.1139,27.155,129500.0
2007-12-27 11:25:00,39.69,39.73,39.69,39.73,434900.0,27.1481,27.1755,27.1481,27.1755,434900.0
2007-12-27 11:30:00,39.73,39.78,39.73,39.78,49900.0,27.1755,27.2097,27.1755,27.2097,49900.0
2007-12-27 11:35:00,39.78,39.78,39.69,39.69,58900.0,27.2097,27.2097,27.1481,27.1481,58900.0
2007-12-27 11:40:00,39.69,39.71,39.64,39.69,74800.0,27.1481,27.1618,27.1139,27.1481,74800.0
2007-12-27 11:45:00,39.68,39.7,39.66,39.68,29900.0,27.1413,27.155,27.1276,27.1413,29900.0
2007-12-27 11:50:00,39.68,39.69,39.67,39.69,21700.0,27.1413,27.1481,27.1345,27.1481,21700.0
2007-12-27 11:55:00,39.69,39.71,39.68,39.7,26900.0,27.1481,27.1618,27.1413,27.155,26900.0
2007-12-27 12:00:00,39.69,39.7,39.68,39.69,35600.0,27.1481,27.155,27.1413,27.1481,35600.0
2007-12-27 12:05:00,39.69,39.69,39.66,39.67,44000.0,27.1481,27.1481,27.1276,27.1345,44000.0
2007-12-27 12:10:00,39.67,39.69,39.65,39.67,47600.0,27.1345,27.1481,27.1208,27.1345,47600.0
2007-12-27 12:15:00,39.67,39.69,39.66,39.67,39300.0,27.1345,27.1481,27.1276,27.1345,39300.0
2007-12-27 12:20:00,39.67,39.68,39.66,39.66,24800.0,27.1345,27.1413,27.1276,27.1276,24800.0
2007-12-27 12:25:00,39.66,39.7,39.65,39.7,66600.0,27.1276,27.155,27.1208,27.155,66600.0
2007-12-27 12:30:00,39.7,39.71,39.68,39.69,56700.0,27.155,27.1618,27.1413,27.1481,56700.0
2007-12-27 12:35:00,39.68,39.68,39.63,39.66,55000.0,27.1413,27.1413,27.1071,27.1276,55000.0
2007-12-27 12:40:00,39.65,39.66,39.63,39.65,32100.0,27.1208,27.1276,27.1071,27.1208,32100.0
2007-12-27 12:45:00,39.65,39.68,39.65,39.67,29800.0,27.1208,27.1413,27.1208,27.1345,29800.0
2007-12-27 12:50:00,39.67,39.68,39.66,39.66,21300.0,27.1345,27.1413,27.1276,27.1276,21300.0
2007-12-27 12:55:00,39.66,39.68,39.66,39.68,18800.0,27.1276,27.1413,27.1276,27.1413,18800.0
2007-12-27 13:00:00,39.67,39.68,39.65,39.65,76300.0,27.1345,27.1413,27.1208,27.1208,76300.0
2007-12-27 13:05:00,39.65,39.68,39.64,39.67,42500.0,27.1208,27.1413,27.1139,27.1345,42500.0
2007-12-27 13:10:00,39.69,39.69,39.66,39.67,18900.0,27.1481,27.1481,27.1276,27.1345,18900.0
2007-12-27 13:15:00,39.68,39.68,39.65,39.65,31300.0,27.1413,27.1413,27.1208,27.1208,31300.0
2007-12-27 13:20:00,39.65,39.66,39.64,39.66,16600.0,27.1208,27.1276,27.1139,27.1276,16600.0
2007-12-27 13:25:00,39.66,39.7,39.66,39.69,39300.0,27.1276,27.155,27.1276,27.1481,39300.0
2007-12-27 13:30:00,39.68,39.69,39.66,39.66,23300.0,27.1413,27.1481,27.1276,27.1276,23300.0
2007-12-27 13:35:00,39.66,39.67,39.65,39.66,25400.0,27.1276,27.1345,27.1208,27.1276,25400.0
2007-12-27 13:40:00,39.65,39.67,39.64,39.66,32000.0,27.1208,27.1345,27.1139,27.1276,32000.0
2007-12-27 13:45:00,39.65,39.68,39.65,39.68,23500.0,27.1208,27.1413,27.1208,27.1413,23500.0
2007-12-27 13:50:00,39.68,39.7,39.67,39.7,67300.0,27.1413,27.155,27.1345,27.155,67300.0
2007-12-27 13:55:00,39.69,39.7,39.68,39.69,21500.0,27.1481,27.155,27.1413,27.1481,21500.0
2007-12-27 14:00:00,39.69,39.69,39.68,39.69,20800.0,27.1481,27.1481,27.1413,27.1481,20800.0
2007-12-27 14:05:00,39.7,39.73,39.68,39.73,34400.0,27.155,27.1755,27.1413,27.1755,34400.0
2007-12-27 14:10:00,39.73,39.73,39.71,39.71,20500.0,27.1755,27.1755,27.1618,27.1618,20500.0
2007-12-27 14:15:00,39.71,39.74,39.71,39.73,41100.0,27.1618,27.1823,27.1618,27.1755,41100.0
2007-12-27 14:20:00,39.73,39.73,39.71,39.73,21500.0,27.1755,27.1755,27.1618,27.1755,21500.0
2007-12-27 14:25:00,39.72,39.73,39.71,39.72,31900.0,27.1687,27.1755,27.1618,27.1687,31900.0
2007-12-27 14:30:00,39.71,39.73,39.65,39.68,137900.0,27.1618,27.1755,27.1208,27.1413,137900.0
2007-12-27 14:35:00,39.68,39.68,39.66,39.66,31400.0,27.1413,27.1413,27.1276,27.1276,31400.0
2007-12-27 14:40:00,39.66,39.67,39.65,39.65,104100.0,27.1276,27.1345,27.1208,27.1208,104100.0
2007-12-27 14:45:00,39.65,39.69,39.65,39.68,42200.0,27.1208,27.1481,27.1208,27.1413,42200.0
2007-12-27 14:50:00,39.68,39.69,39.67,39.67,15000.0,27.1413,27.1481,27.1345,27.1345,15000.0
2007-12-27 14:55:00,39.67,39.74,39.67,39.72,117600.0,27.1345,27.1823,27.1345,27.1687,117600.0
2007-12-27 15:00:00,39.73,39.79,39.73,39.77,84400.0,27.1755,27.2165,27.1755,27.2029,84400.0
2007-12-27 15:05:00,39.77,39.79,39.77,39.78,74500.0,27.2029,27.2165,27.2029,27.2097,74500.0
2007-12-27 15:10:00,39.78,39.83,39.74,39.83,142000.0,27.2097,27.2439,27.1823,27.2439,142000.0
2007-12-27 15:15:00,39.83,39.87,39.82,39.83,122300.0,27.2439,27.2713,27.2371,27.2439,122300.0
2007-12-27 15:20:00,39.83,39.86,39.82,39.83,185800.0,27.2439,27.2644,27.2371,27.2439,185800.0
2007-12-27 15:25:00,39.83,39.88,39.83,39.85,62400.0,27.2439,27.2781,27.2439,27.2576,62400.0
2007-12-27 15:30:00,39.85,39.87,39.81,39.87,130300.0,27.2576,27.2713,27.2302,27.2713,130300.0
2007-12-27 15:35:00,39.87,39.88,39.78,39.79,227000.0,27.2713,27.2781,27.2097,27.2165,227000.0
2007-12-27 15:40:00,39.79,39.79,39.7,39.71,100600.0,27.2165,27.2165,27.155,27.1618,100600.0
2007-12-27 15:45:00,39.7,39.75,39.67,39.68,157700.0,27.155,27.1892,27.1345,27.1413,157700.0
2007-12-27 15:50:00,39.67,39.73,39.67,39.67,131300.0,27.1345,27.1755,27.1345,27.1345,131300.0
2007-12-27 15:55:00,39.68,39.74,39.66,39.71,179600.0,27.1413,27.1823,27.1276,27.1618,179600.0
2007-12-28 09:30:00,39.66,40.0,39.64,39.94,148500.0,27.1276,27.3602,27.1139,27.3191,148500.0
2007-12-28 09:35:00,39.94,39.95,39.75,39.75,101700.0,27.3191,27.326,27.1892,27.1892,101700.0
2007-12-28 09:40:00,39.76,39.78,39.74,39.77,86900.0,27.196,27.2097,27.1823,27.2029,86900.0
2007-12-28 09:45:00,39.77,39.96,39.77,39.96,159500.0,27.2029,27.3328,27.2029,27.3328,159500.0
2007-12-28 09:50:00,39.96,40.06,39.95,40.03,172800.0,27.3328,27.4012,27.326,27.3807,172800.0
2007-12-28 09:55:00,40.03,40.05,39.99,39.99,83700.0,27.3807,27.3944,27.3533,27.3533,83700.0
2007-12-28 10:00:00,40.0,40.0,39.72,39.75,165100.0,27.3602,27.3602,27.1687,27.1892,165100.0
2007-12-28 10:05:00,39.74,39.78,39.69,39.78,86100.0,27.1823,27.2097,27.1481,27.2097,86100.0
2007-12-28 10:10:00,39.78,39.99,39.78,39.97,429100.0,27.2097,27.3533,27.2097,27.3397,429100.0
2007-12-28 10:15:00,39.97,40.04,39.93,40.01,76000.0,27.3397,27.3875,27.3123,27.367,76000.0
2007-12-28 10:20:00,40.0,40.03,39.98,40.03,91200.0,27.3602,27.3807,27.3465,27.3807,91200.0
2007-12-28 10:25:00,40.02,40.06,40.02,40.06,2000.0,27.3739,27.4012,27.3739,27.4012,2000.0
2007-12-28 10:30:00,40.07,40.11,39.99,40.08,227300.0,27.4081,27.4354,27.3533,27.4149,227300.0
2007-12-28 10:35:00,40.08,40.08,40.08,40.08,0.0,27.4149,27.4149,27.4149,27.4149,0.0
2007-12-28 10:40:00,40.08,40.08,40.08,40.08,0.0,27.4149,27.4149,27.4149,27.4149,0.0
2007-12-28 10:45:00,40.08,40.08,40.08,40.08,0.0,27.4149,27.4149,27.4149,27.4149,0.0
2007-12-28 10:50:00,40.08,40.08,40.08,40.08,0.0,27.4149,27.4149,27.4149,27.4149,0.0
2007-12-28 10:55:00,40.01,40.02,39.99,39.99,15500.0,27.367,27.3739,27.3533,27.3533,15500.0
2007-12-28 11:00:00,40.0,40.02,39.96,39.96,88700.0,27.3602,27.3739,27.3328,27.3328,88700.0
2007-12-28 11:05:00,39.97,40.08,39.95,40.07,44700.0,27.3397,27.4149,27.326,27.4081,44700.0
2007-12-28 11:10:00,40.07,40.17,40.07,40.17,64900.0,27.4081,27.4765,27.4081,27.4765,64900.0
2007-12-28 11:15:00,40.17,40.19,40.11,40.13,129000.0,27.4765,27.4901,27.4354,27.4491,129000.0
2007-12-28 11:20:00,40.14,40.16,40.13,40.15,68400.0,27.4559,27.4696,27.4491,27.4628,68400.0
2007-12-28 11:25:00,40.15,40.18,40.14,40.17,57700.0,27.4628,27.4833,27.4559,27.4765,57700.0
2007-12-28 11:30:00,40.17,40.21,40.17,40.2,76600.0,27.4765,27.5038,27.4765,27.497,76600.0
2007-12-28 11:35:00,40.2,40.25,40.19,40.25,47300.0,27.497,27.5312,27.4901,27.5312,47300.0
2007-12-28 11:40:00,40.25,40.32,40.24,40.26,106900.0,27.5312,27.5791,27.5243,27.538,106900.0
2007-12-28 11:45:00,40.25,40.28,40.25,40.27,19500.0,27.5312,27.5517,27.5312,27.5449,19500.0
2007-12-28 11:50:00,40.27,40.28,40.26,40.27,24100.0,27.5449,27.5517,27.538,27.5449,24100.0
2007-12-28 11:55:00,40.27,40.3,40.27,40.29,72100.0,27.5449,27.5654,27.5449,27.5585,72100.0
2007-12-28 12:00:00,40.29,40.32,40.28,40.31,115700.0,27.5585,27.5791,27.5517,27.5722,115700.0
2007-12-28 12:05:00,40.31,40.33,40.31,40.31,47400.0,27.5722,27.5859,27.5722,27.5722,47400.0
2007-12-28 12:10:00,40.32,40.32,40.17,40.2,127000.0,27.5791,27.5791,27.4765,27.497,127000.0
2007-12-28 12:15:00,40.2,40.25,40.2,40.23,46800.0,27.497,27.5312,27.497,27.5175,46800.0
2007-12-28 12:20:00,40.24,40.24,40.2,40.21,39400.0,27.5243,27.5243,27.497,27.5038,39400.0
2007-12-28 12:25:00,40.2,40.21,40.1,40.12,49500.0,27.497,27.5038,27.4286,27.4423,49500.0
2007-12-28 12:30:00,40.13,40.14,40.12,40.13,23900.0,27.4491,27.4559,27.4423,27.4491,23900.0
2007-12-28 12:35:00,40.13,40.16,40.1,40.1,52800.0,27.4491,27.4696,27.4286,27.4286,52800.0
2007-12-28 12:40:00,40.1,40.11,40.05,40.06,109000.0,27.4286,27.4354,27.3944,27.4012,109000.0
2007-12-28 12:45:00,40.05,40.08,40.05,40.07,185100.0,27.3944,27.4149,27.3944,27.4081,185100.0
2007-12-28 12:50:00,40.06,40.07,40.0,40.0,111400.0,27.4012,27.4081,27.3602,27.3602,111400.0
2007-12-28 12:55:00,40.0,40.01,39.96,39.97,308800.0,27.3602,27.367,27.3328,27.3397,308800.0
2007-12-28 13:00:00,39.97,39.97,39.93,39.95,36100.0,27.3397,27.3397,27.3123,27.326,36100.0
2007-12-28 13:05:00,39.94,39.95,39.87,39.88,135200.0,27.3191,27.326,27.2713,27.2781,135200.0
2007-12-28 13:10:00,39.88,39.91,39.88,39.9,87400.0,27.2781,27.2986,27.2781,27.2918,87400.0
2007-12-28 13:15:00,39.89,39.91,39.89,39.91,81700.0,27.2849,27.2986,27.2849,27.2986,81700.0
2007-12-28 13:20:00,39.91,39.91,39.89,39.9,34500.0,27.2986,27.2986,27.2849,27.2918,34500.0
2007-12-28 13:25:00,39.9,39.91,39.81,39.82,41900.0,27.2918,27.2986,27.2302,27.2371,41900.0
2007-12-28 13:30:00,39.82,39.86,39.81,39.84,37700.0,27.2371,27.2644,27.2302,27.2507,37700.0
2007-12-28 13:35:00,39.84,39.87,39.82,39.84,39800.0,27.2507,27.2713,27.2371,27.2507,39800.0
2007-12-28 13:40:00,39.84,39.89,39.82,39.86,38100.0,27.2507,27.2849,27.2371,27.2644,38100.0
2007-12-28 13:45:00,39.86,39.93,39.86,39.9,51900.0,27.2644,27.3123,27.2644,27.2918,51900.0
2007-12-28 13:50:00,39.91,39.93,39.9,39.91,37000.0,27.2986,27.3123,27.2918,27.2986,37000.0
2007-12-28 13:55:00,39.91,39.96,39.91,39.96,44000.0,27.2986,27.3328,27.2986,27.3328,44000.0
2007-12-28 14:00:00,39.95,39.96,39.9,39.92,130300.0,27.326,27.3328,27.2918,27.3055,130300.0
2007-12-28 14:05:00,39.92,39.93,39.9,39.91,38500.0,27.3055,27.3123,27.2918,27.2986,38500.0
2007-12-28 14:10:00,39.91,39.93,39.9,39.91,66500.0,27.2986,27.3123,27.2918,27.2986,66500.0
2007-12-28 14:15:00,39.9,39.91,39.89,39.9,156300.0,27.2918,27.2986,27.2849,27.2918,156300.0
2007-12-28 14:20:00,39.9,39.95,39.89,39.92,98800.0,27.2918,27.326,27.2849,27.3055,98800.0
2007-12-28 14:25:00,39.92,39.95,39.91,39.92,49800.0,27.3055,27.326,27.2986,27.3055,49800.0
2007-12-28 14:30:00,39.92,39.97,39.91,39.95,56500.0,27.3055,27.3397,27.2986,27.326,56500.0
2007-12-28 14:35:00,39.95,39.98,39.93,39.96,45600.0,27.326,27.3465,27.3123,27.3328,45600.0
2007-12-28 14:40:00,39.97,39.99,39.94,39.95,41300.0,27.3397,27.3533,27.3191,27.326,41300.0
2007-12-28 14:45:00,39.94,39.95,39.88,39.94,53900.0,27.3191,27.326,27.2781,27.3191,53900.0
2007-12-28 14:50:00,39.93,39.98,39.93,39.98,67500.0,27.3123,27.3465,27.3123,27.3465,67500.0
2007-12-28 14:55:00,39.97,40.0,39.96,40.0,36200.0,27.3397,27.3602,27.3328,27.3602,36200.0
2007-12-28 15:00:00,40.0,40.0,39.98,39.99,26900.0,27.3602,27.3602,27.3465,27.3533,26900.0
2007-12-28 15:05:00,39.98,40.0,39.98,40.0,37400.0,27.3465,27.3602,27.3465,27.3602,37400.0
2007-12-28 15:10:00,40.0,40.02,39.99,40.0,44400.0,27.3602,27.3739,27.3533,27.3602,44400.0
2007-12-28 15:15:00,40.01,40.08,40.01,40.06,52300.0,27.367,27.4149,27.367,27.4012,52300.0
2007-12-28 15:20:00,40.06,40.06,39.99,40.0,59400.0,27.4012,27.4012,27.3533,27.3602,59400.0
2007-12-28 15:25:00,40.01,40.02,39.95,39.95,75400.0,27.367,27.3739,27.326,27.326,75400.0
2007-12-28 15:30:00,39.95,39.98,39.95,39.97,106000.0,27.326,27.3465,27.326,27.3397,106000.0
2007-12-28 15:35:00,39.97,39.98,39.94,39.98,81300.0,27.3397,27.3465,27.3191,27.3465,81300.0
2007-12-28 15:40:00,39.98,40.0,39.97,39.99,110400.0,27.3465,27.3602,27.3397,27.3533,110400.0
2007-12-28 15:45:00,39.98,39.99,39.97,39.99,93200.0,27.3465,27.3533,27.3397,27.3533,93200.0
2007-12-28 15:50:00,39.99,40.01,39.98,39.99,149500.0,27.3533,27.367,27.3465,27.3533,149500.0
2007-12-28 15:55:00,39.99,40.01,39.96,39.98,303600.0,27.3533,27.367,27.3328,27.3465,303600.0
2007-12-31 09:30:00,39.81,40.03,39.81,39.98,118700.0,27.2302,27.3807,27.2302,27.3465,118700.0
2007-12-31 09:35:00,39.99,39.99,39.85,39.9,61100.0,27.3533,27.3533,27.2576,27.2918,61100.0
2007-12-31 09:40:00,39.9,40.02,39.87,40.01,67000.0,27.2918,27.3739,27.2713,27.367,67000.0
2007-12-31 09:45:00,40.01,40.01,39.85,39.93,95300.0,27.367,27.367,27.2576,27.3123,95300.0
2007-12-31 09:50:00,39.94,39.94,39.89,39.9,147400.0,27.3191,27.3191,27.2849,27.2918,147400.0
2007-12-31 09:55:00,39.9,39.95,39.89,39.94,98900.0,27.2918,27.326,27.2849,27.3191,98900.0
2007-12-31 10:00:00,39.94,39.97,39.87,39.88,94700.0,27.3191,27.3397,27.2713,27.2781,94700.0
2007-12-31 10:05:00,39.87,39.96,39.86,39.95,96900.0,27.2713,27.3328,27.2644,27.326,96900.0
2007-12-31 10:10:00,39.96,39.98,39.9,39.92,86400.0,27.3328,27.3465,27.2918,27.3055,86400.0
2007-12-31 10:15:00,39.93,39.95,39.91,39.93,56800.0,27.3123,27.326,27.2986,27.3123,56800.0
2007-12-31 10:20:00,39.93,39.93,39.89,39.92,41600.0,27.3123,27.3123,27.2849,27.3055,41600.0
2007-12-31 10:25:00,39.92,39.92,39.9,39.9,57900.0,27.3055,27.3055,27.2918,27.2918,57900.0
2007-12-31 10:30:00,39.9,39.92,39.85,39.88,111900.0,27.2918,27.3055,27.2576,27.2781,111900.0
2007-12-31 10:35:00,39.88,39.9,39.79,39.82,163400.0,27.2781,27.2918,27.2165,27.2371,163400.0
2007-12-31 10:40:00,39.81,39.83,39.8,39.8,32400.0,27.2302,27.2439,27.2234,27.2234,32400.0
2007-12-31 10:45:00,39.81,39.84,39.78,39.81,103900.0,27.2302,27.2507,27.2097,27.2302,103900.0
2007-12-31 10:50:00,39.8,39.82,39.73,39.76,141400.0,27.2234,27.2371,27.1755,27.196,141400.0
2007-12-31 10:55:00,39.76,39.77,39.71,39.75,65900.0,27.196,27.2029,27.1618,27.1892,65900.0
2007-12-31 11:00:00,39.75,39.82,39.73,39.81,98600.0,27.1892,27.2371,27.1755,27.2302,98600.0
2007-12-31 11:05:00,39.82,39.83,39.72,39.75,76200.0,27.2371,27.2439,27.1687,27.1892,76200.0
2007-12-31 11:10:00,39.75,39.75,39.69,39.69,77800.0,27.1892,27.1892,27.1481,27.1481,77800.0
2007-12-31 11:15:00,39.69,39.7,39.64,39.66,39000.0,27.1481,27.155,27.1139,27.1276,39000.0
2007-12-31 11:20:00,39.67,39.69,39.63,39.68,108700.0,27.1345,27.1481,27.1071,27.1413,108700.0
2007-12-31 11:25:00,39.67,39.69,39.66,39.68,32100.0,27.1345,27.1481,27.1276,27.1413,32100.0
2007-12-31 11:30:00,39.67,39.74,39.66,39.72,51900.0,27.1345,27.1823,27.1276,27.1687,51900.0
2007-12-31 11:35:00,39.73,39.74,39.65,39.66,108500.0,27.1755,27.1823,27.1208,27.1276,108500.0
2007-12-31 11:40:00,39.66,39.7,39.64,39.67,55900.0,27.1276,27.155,27.1139,27.1345,55900.0
2007-12-31 11:45:00,39.68,39.78,39.63,39.72,149100.0,27.1413,27.2097,27.1071,27.1687,149100.0
2007-12-31 11:50:00,39.72,39.72,39.63,39.65,63000.0,27.1687,27.1687,27.1071,27.1208,63000.0
2007-12-31 11:55:00,39.65,39.67,39.64,39.65,17700.0,27.1208,27.1345,27.1139,27.1208,17700.0
2007-12-31 12:00:00,39.66,39.69,39.62,39.69,32000.0,27.1276,27.1481,27.1003,27.1481,32000.0
2007-12-31 12:05:00,39.69,39.76,39.67,39.75,94800.0,27.1481,27.196,27.1345,27.1892,94800.0
2007-12-31 12:10:00,39.75,39.81,39.74,39.76,73000.0,27.1892,27.2302,27.1823,27.196,73000.0
2007-12-31 12:15:00,39.77,39.77,39.73,39.73,30500.0,27.2029,27.2029,27.1755,27.1755,30500.0
2007-12-31 12:20:00,39.73,39.75,39.7,39.7,27200.0,27.1755,27.1892,27.155,27.155,27200.0
2007-12-31 12:25:00,39.7,39.71,39.61,39.62,40900.0,27.155,27.1618,27.0934,27.1003,40900.0
2007-12-31 12:30:00,39.62,39.76,39.61,39.71,78400.0,27.1003,27.196,27.0934,27.1618,78400.0
2007-12-31 12:35:00,39.72,39.73,39.7,39.71,37800.0,27.1687,27.1755,27.155,27.1618,37800.0
2007-12-31 12:40:00,39.7,39.72,39.69,39.71,42500.0,27.155,27.1687,27.1481,27.1618,42500.0
2007-12-31 12:45:00,39.71,39.74,39.7,39.7,33000.0,27.1618,27.1823,27.155,27.155,33000.0
2007-12-31 12:50:00,39.7,39.74,39.69,39.74,43800.0,27.155,27.1823,27.1481,27.1823,43800.0
2007-12-31 12:55:00,39.74,39.74,39.71,39.71,40200.0,27.1823,27.1823,27.1618,27.1618,40200.0
2007-12-31 13:00:00,39.71,39.73,39.69,39.69,45200.0,27.1618,27.1755,27.1481,27.1481,45200.0
2007-12-31 13:05:00,39.7,39.71,39.64,39.68,95200.0,27.155,27.1618,27.1139,27.1413,95200.0
2007-12-31 13:10:00,39.68,39.75,39.68,39.73,72100.0,27.1413,27.1892,27.1413,27.1755,72100.0
2007-12-31 13:15:00,39.72,39.74,39.72,39.73,40100.0,27.1687,27.1823,27.1687,27.1755,40100.0
2007-12-31 13:20:00,39.73,39.74,39.71,39.72,44100.0,27.1755,27.1823,27.1618,27.1687,44100.0
2007-12-31 13:25:00,39.72,39.72,39.7,39.71,34500.0,27.1687,27.1687,27.155,27.1618,34500.0
2007-12-31 13:30:00,39.72,39.74,39.71,39.74,33900.0,27.1687,27.1823,27.1618,27.1823,33900.0
2007-12-31 13:35:00,39.73,39.75,39.73,39.73,18200.0,27.1755,27.1892,27.1755,27.1755,18200.0
2007-12-31 13:40:00,39.73,39.74,39.72,39.72,33000.0,27.1755,27.1823,27.1687,27.1687,33000.0
2007-12-31 13:45:00,39.73,39.75,39.72,39.75,54100.0,27.1755,27.1892,27.1687,27.1892,54100.0
2007-12-31 13:50:00,39.75,39.76,39.74,39.75,34600.0,27.1892,27.196,27.1823,27.1892,34600.0
2007-12-31 13:55:00,39.75,39.78,39.75,39.77,31900.0,27.1892,27.2097,27.1892,27.2029,31900.0
2007-12-31 14:00:00,39.77,39.78,39.76,39.76,26800.0,27.2029,27.2097,27.196,27.196,26800.0
2007-12-31 14:05:00,39.76,39.78,39.76,39.76,52900.0,27.196,27.2097,27.196,27.196,52900.0
2007-12-31 14:10:00,39.76,39.82,39.76,39.81,61000.0,27.196,27.2371,27.196,27.2302,61000.0
2007-12-31 14:15:00,39.81,39.82,39.79,39.81,25800.0,27.2302,27.2371,27.2165,27.2302,25800.0
2007-12-31 14:20:00,39.81,39.82,39.79,39.81,26700.0,27.2302,27.2371,27.2165,27.2302,26700.0
2007-12-31 14:25:00,39.81,39.81,39.79,39.79,21800.0,27.2302,27.2302,27.2165,27.2165,21800.0
2007-12-31 14:30:00,39.79,39.8,39.75,39.76,52800.0,27.2165,27.2234,27.1892,27.196,52800.0
2007-12-31 14:35:00,39.75,39.8,39.75,39.78,66200.0,27.1892,27.2234,27.1892,27.2097,66200.0
2007-12-31 14:40:00,39.78,39.79,39.75,39.76,124000.0,27.2097,27.2165,27.1892,27.196,124000.0
2007-12-31 14:45:00,39.75,39.82,39.75,39.82,59900.0,27.1892,27.2371,27.1892,27.2371,59900.0
2007-12-31 14:50:00,39.82,39.83,39.79,39.79,34200.0,27.2371,27.2439,27.2165,27.2165,34200.0
2007-12-31 14:55:00,39.8,39.81,39.78,39.78,38800.0,27.2234,27.2302,27.2097,27.2097,38800.0
2007-12-31 15:00:00,39.78,39.79,39.75,39.76,33500.0,27.2097,27.2165,27.1892,27.196,33500.0
2007-12-31 15:05:00,39.75,39.78,39.75,39.77,67100.0,27.1892,27.2097,27.1892,27.2029,67100.0
2007-12-31 15:10:00,39.78,39.79,39.76,39.77,27200.0,27.2097,27.2165,27.196,27.2029,27200.0
2007-12-31 15:15:00,39.78,39.81,39.77,39.81,41800.0,27.2097,27.2302,27.2029,27.2302,41800.0
2007-12-31 15:20:00,39.81,39.83,39.8,39.8,67900.0,27.2302,27.2439,27.2234,27.2234,67900.0
2007-12-31 15:25:00,39.81,39.81,39.79,39.79,75700.0,27.2302,27.2302,27.2165,27.2165,75700.0
2007-12-31 15:30:00,39.79,39.8,39.75,39.78,106000.0,27.2165,27.2234,27.1892,27.2097,106000.0
2007-12-31 15:35:00,39.77,39.79,39.7,39.72,94300.0,27.2029,27.2165,27.155,27.1687,94300.0
2007-12-31 15:40:00,39.7,39.82,39.7,39.82,192900.0,27.155,27.2371,27.155,27.2371,192900.0
2007-12-31 15:45:00,39.82,39.82,39.64,39.71,171000.0,27.2371,27.2371,27.1139,27.1618,171000.0
2007-12-31 15:50:00,39.72,39.76,39.67,39.72,205300.0,27.1687,27.196,27.1345,27.1687,205300.0
2007-12-31 15:55:00,39.71,39.74,39.65,39.67,430500.0,27.1618,27.1823,27.1208,27.1345,430500.0
2008-01-02 09:30:00,39.71,39.96,39.59,39.63,135800.0,27.1618,27.3328,27.0797,27.1071,135800.0
2008-01-02 09:35:00,39.63,39.69,39.45,39.49,423600.0,27.1071,27.1481,26.984,27.0113,423600.0
2008-01-02 09:40:00,39.5,39.75,39.49,39.74,231000.0,27.0182,27.1892,27.0113,27.1823,231000.0
2008-01-02 09:45:00,39.76,39.76,39.5,39.51,216200.0,27.196,27.196,27.0182,27.025,216200.0
2008-01-02 09:50:00,39.51,39.6,39.47,39.57,181700.0,27.025,27.0866,26.9977,27.0661,181700.0
2008-01-02 09:55:00,39.58,39.62,39.54,39.56,136500.0,27.0729,27.1003,27.0455,27.0592,136500.0
2008-01-02 10:00:00,39.57,39.57,39.37,39.46,290200.0,27.0661,27.0661,26.9293,26.9908,290200.0
2008-01-02 10:05:00,39.46,39.48,39.24,39.46,175500.0,26.9908,27.0045,26.8403,26.9908,175500.0
2008-01-02 10:10:00,39.46,39.54,39.32,39.33,106300.0,26.9908,27.0455,26.8951,26.9019,106300.0
2008-01-02 10:15:00,39.33,39.41,39.25,39.4,211500.0,26.9019,26.9566,26.8472,26.9498,211500.0
2008-01-02 10:20:00,39.4,39.46,39.38,39.41,123700.0,26.9498,26.9908,26.9361,26.9566,123700.0
2008-01-02 10:25:00,39.41,39.54,39.41,39.5,63100.0,26.9566,27.0455,26.9566,27.0182,63100.0
2008-01-02 10:30:00,39.5,39.5,39.41,39.46,333200.0,27.0182,27.0182,26.9566,26.9908,333200.0
2008-01-02 10:35:00,39.46,39.52,39.42,39.5,85600.0,26.9908,27.0319,26.9635,27.0182,85600.0
2008-01-02 10:40:00,39.51,39.53,39.46,39.47,211200.0,27.025,27.0387,26.9908,26.9977,211200.0
2008-01-02 10:45:00,39.47,39.53,39.46,39.48,98800.0,26.9977,27.0387,26.9908,27.0045,98800.0
2008-01-02 10:50:00,39.47,39.51,39.4,39.5,95800.0,26.9977,27.025,26.9498,27.0182,95800.0
2008-01-02 10:55:00,39.5,39.52,39.4,39.42,163300.0,27.0182,27.0319,26.9498,26.9635,163300.0
2008-01-02 11:00:00,39.42,39.51,39.42,39.49,67000.0,26.9635,27.025,26.9635,27.0113,67000.0
2008-01-02 11:05:00,39.5,39.51,39.47,39.51,111700.0,27.0182,27.025,26.9977,27.025,111700.0
2008-01-02 11:10:00,39.51,39.53,39.43,39.46,139900.0,27.025,27.0387,26.9703,26.9908,139900.0
2008-01-02 11:15:00,39.46,39.48,39.44,39.47,118600.0,26.9908,27.0045,26.9771,26.9977,118600.0
2008-01-02 11:20:00,39.47,39.56,39.42,39.51,446900.0,26.9977,27.0592,26.9635,27.025,446900.0
2008-01-02 11:25:00,39.52,39.53,39.48,39.5,59900.0,27.0319,27.0387,27.0045,27.0182,59900.0
2008-01-02 11:30:00,39.5,39.51,39.41,39.41,215900.0,27.0182,27.025,26.9566,26.9566,215900.0
2008-01-02 11:35:00,39.41,39.45,39.38,39.4,245900.0,26.9566,26.984,26.9361,26.9498,245900.0
2008-01-02 11:40:00,39.39,39.41,39.37,39.4,232000.0,26.9429,26.9566,26.9293,26.9498,232000.0
2008-01-02 11:45:00,39.4,39.4,39.32,39.35,198400.0,26.9498,26.9498,26.8951,26.9156,198400.0
2008-01-02 11:50:00,39.36,39.41,39.34,39.36,168100.0,26.9224,26.9566,26.9087,26.9224,168100.0
2008-01-02 11:55:00,39.36,39.41,39.36,39.41,132700.0,26.9224,26.9566,26.9224,26.9566,132700.0
2008-01-02 12:00:00,39.4,39.41,39.38,39.4,88700.0,26.9498,26.9566,26.9361,26.9498,88700.0
2008-01-02 12:05:00,39.4,39.4,39.38,39.39,124600.0,26.9498,26.9498,26.9361,26.9429,124600.0
2008-01-02 12:10:00,39.38,39.41,39.38,39.38,56800.0,26.9361,26.9566,26.9361,26.9361,56800.0
2008-01-02 12:15:00,39.38,39.4,39.38,39.4,55200.0,26.9361,26.9498,26.9361,26.9498,55200.0
2008-01-02 12:20:00,39.39,39.41,39.36,39.38,241100.0,26.9429,26.9566,26.9224,26.9361,241100.0
2008-01-02 12:25:00,39.38,39.43,39.38,39.4,95700.0,26.9361,26.9703,26.9361,26.9498,95700.0
2008-01-02 12:30:00,39.4,39.41,39.35,39.39,142300.0,26.9498,26.9566,26.9156,26.9429,142300.0
2008-01-02 12:35:00,39.4,39.42,39.38,39.41,108600.0,26.9498,26.9635,26.9361,26.9566,108600.0
2008-01-02 12:40:00,39.4,39.41,39.38,39.39,39900.0,26.9498,26.9566,26.9361,26.9429,39900.0
2008-01-02 12:45:00,39.4,39.4,39.34,39.35,68900.0,26.9498,26.9498,26.9087,26.9156,68900.0
2008-01-02 12:50:00,39.35,39.36,39.32,39.33,147000.0,26.9156,26.9224,26.8951,26.9019,147000.0
2008-01-02 12:55:00,39.33,39.42,39.33,39.4,81900.0,26.9019,26.9635,26.9019,26.9498,81900.0
2008-01-02 13:00:00,39.4,39.43,39.39,39.4,95200.0,26.9498,26.9703,26.9429,26.9498,95200.0
2008-01-02 13:05:00,39.4,39.41,39.35,39.37,220600.0,26.9498,26.9566,26.9156,26.9293,220600.0
2008-01-02 13:10:00,39.37,39.39,39.34,39.39,156700.0,26.9293,26.9429,26.9087,26.9429,156700.0
2008-01-02 13:15:00,39.39,39.42,39.38,39.39,172300.0,26.9429,26.9635,26.9361,26.9429,172300.0
2008-01-02 13:20:00,39.39,39.42,39.38,39.39,281800.0,26.9429,26.9635,26.9361,26.9429,281800.0
2008-01-02 13:25:00,39.4,39.43,39.39,39.39,649800.0,26.9498,26.9703,26.9429,26.9429,649800.0
2008-01-02 13:30:00,39.39,39.5,39.38,39.49,1692600.0,26.9429,27.0182,26.9361,27.0113,1692600.0
2008-01-02 13:35:00,39.49,39.51,39.46,39.48,72100.0,27.0113,27.025,26.9908,27.0045,72100.0
2008-01-02 13:40:00,39.47,39.48,39.44,39.47,61300.0,26.9977,27.0045,26.9771,26.9977,61300.0
2008-01-02 13:45:00,39.47,39.48,39.46,39.46,39700.0,26.9977,27.0045,26.9908,26.9908,39700.0
2008-01-02 13:50:00,39.46,39.48,39.46,39.47,72700.0,26.9908,27.0045,26.9908,26.9977,72700.0
2008-01-02 13:55:00,39.48,39.48,39.45,39.47,89900.0,27.0045,27.0045,26.984,26.9977,89900.0
2008-01-02 14:00:00,39.46,39.55,39.4,39.43,260400.0,26.9908,27.0524,26.9498,26.9703,260400.0
2008-01-02 14:05:00,39.43,39.48,39.41,39.48,117700.0,26.9703,27.0045,26.9566,27.0045,117700.0
2008-01-02 14:10:00,39.48,39.52,39.46,39.52,237000.0,27.0045,27.0319,26.9908,27.0319,237000.0
2008-01-02 14:15:00,39.52,39.63,39.51,39.6,193200.0,27.0319,27.1071,27.025,27.0866,193200.0
2008-01-02 14:20:00,39.6,39.6,39.53,39.53,137400.0,27.0866,27.0866,27.0387,27.0387,137400.0
2008-01-02 14:25:00,39.53,39.56,39.46,39.53,63500.0,27.0387,27.0592,26.9908,27.0387,63500.0
2008-01-02 14:30:00,39.54,39.59,39.53,39.55,39200.0,27.0455,27.0797,27.0387,27.0524,39200.0
2008-01-02 14:35:00,39.54,39.54,39.4,39.41,83300.0,27.0455,27.0455,26.9498,26.9566,83300.0
2008-01-02 14:40:00,39.41,39.49,39.4,39.44,87800.0,26.9566,27.0113,26.9498,26.9771,87800.0
2008-01-02 14:45:00,39.44,39.46,39.41,39.41,54300.0,26.9771,26.9908,26.9566,26.9566,54300.0
2008-01-02 14:50:00,39.42,39.46,39.41,39.46,58200.0,26.9635,26.9908,26.9566,26.9908,58200.0
2008-01-02 14:55:00,39.46,39.47,39.39,39.4,86100.0,26.9908,26.9977,26.9429,26.9498,86100.0
2008-01-02 15:00:00,39.4,39.41,39.34,39.35,425800.0,26.9498,26.9566,26.9087,26.9156,425800.0
2008-01-02 15:05:00,39.34,39.37,39.3,39.36,404900.0,26.9087,26.9293,26.8814,26.9224,404900.0
2008-01-02 15:10:00,39.37,39.38,39.34,39.36,122700.0,26.9293,26.9361,26.9087,26.9224,122700.0
2008-01-02 15:15:00,39.36,39.37,39.35,39.36,180800.0,26.9224,26.9293,26.9156,26.9224,180800.0
2008-01-02 15:20:00,39.36,39.37,39.34,39.35,157700.0,26.9224,26.9293,26.9087,26.9156,157700.0
2008-01-02 15:25:00,39.35,39.38,39.35,39.37,144000.0,26.9156,26.9361,26.9156,26.9293,144000.0
2008-01-02 15:30:00,39.36,39.38,39.35,39.36,92800.0,26.9224,26.9361,26.9156,26.9224,92800.0
2008-01-02 15:35:00,39.36,39.38,39.35,39.35,184700.0,26.9224,26.9361,26.9156,26.9156,184700.0
2008-01-02 15:40:00,39.35,39.37,39.35,39.36,223400.0,26.9156,26.9293,26.9156,26.9224,223400.0
2008-01-02 15:45:00,39.35,39.36,39.27,39.28,282100.0,26.9156,26.9224,26.8609,26.8677,282100.0
2008-01-02 15:50:00,39.28,39.33,39.28,39.31,730000.0,26.8677,26.9019,26.8677,26.8882,730000.0
2008-01-02 15:55:00,39.31,39.44,39.31,39.41,559500.0,26.8882,26.9771,26.8882,26.9566,559500.0
2008-01-03 09:30:00,37.62,37.79,37.24,37.28,2990900.0,25.7322,25.8485,25.4723,25.4997,2990900.0
2008-01-03 09:35:00,37.3,37.55,37.26,37.3,2317400.0,25.5134,25.6844,25.486,25.5134,2317400.0
2008-01-03 09:40:00,37.3,37.32,37.05,37.13,2585300.0,25.5134,25.527,25.3424,25.3971,2585300.0
2008-01-03 09:45:00,37.13,37.26,36.84,36.89,1977000.0,25.3971,25.486,25.1987,25.2329,1977000.0
2008-01-03 09:50:00,36.89,37.0,36.61,36.9,3502600.0,25.2329,25.3082,25.0414,25.2398,3502600.0
2008-01-03 09:55:00,36.91,36.94,36.75,36.8,1820400.0,25.2466,25.2671,25.1372,25.1714,1820400.0
2008-01-03 10:00:00,36.81,36.98,36.8,36.89,1756900.0,25.1782,25.2945,25.1714,25.2329,1756900.0
2008-01-03 10:05:00,36.89,36.94,36.75,36.8,1652500.0,25.2329,25.2671,25.1372,25.1714,1652500.0
2008-01-03 10:10:00,36.8,36.95,36.76,36.83,1304000.0,25.1714,25.274,25.144,25.1919,1304000.0
2008-01-03 10:15:00,36.83,37.25,36.75,36.78,1058500.0,25.1919,25.4792,25.1372,25.1577,1058500.0
2008-01-03 10:20:00,36.78,36.82,36.75,36.81,722200.0,25.1577,25.185,25.1372,25.1782,722200.0
2008-01-03 10:25:00,36.8,36.84,36.71,36.77,1009100.0,25.1714,25.1987,25.1098,25.1508,1009100.0
2008-01-03 10:30:00,36.77,36.78,36.66,36.67,621600.0,25.1508,25.1577,25.0756,25.0824,621600.0
2008-01-03 10:35:00,36.68,36.69,36.57,36.65,1852200.0,25.0893,25.0961,25.014,25.0688,1852200.0
2008-01-03 10:40:00,36.64,36.72,36.6,36.67,848600.0,25.0619,25.1166,25.0346,25.0824,848600.0
2008-01-03 10:45:00,36.66,36.67,36.42,36.43,1172000.0,25.0756,25.0824,24.9114,24.9183,1172000.0
2008-01-03 10:50:00,36.43,36.56,36.37,36.55,1081900.0,24.9183,25.0072,24.8772,25.0004,1081900.0
2008-01-03 10:55:00,36.55,36.65,36.51,36.6,1379300.0,25.0004,25.0688,24.973,25.0346,1379300.0
2008-01-03 11:00:00,36.6,36.66,36.59,36.66,2186600.0,25.0346,25.0756,25.0277,25.0756,2186600.0
2008-01-03 11:05:00,36.65,36.79,36.65,36.71,1672500.0,25.0688,25.1645,25.0688,25.1098,1672500.0
2008-01-03 11:10:00,36.71,36.77,36.7,36.71,681800.0,25.1098,25.1508,25.103,25.1098,681800.0
2008-01-03 11:15:00,36.71,36.74,36.7,36.71,879400.0,25.1098,25.1303,25.103,25.1098,879400.0
2008-01-03 11:20:00,36.71,36.72,36.67,36.69,1034100.0,25.1098,25.1166,25.0824,25.0961,1034100.0
2008-01-03 11:25:00,36.69,36.69,36.5,36.64,955900.0,25.0961,25.0961,24.9662,25.0619,955900.0
2008-01-03 11:30:00,36.64,36.65,36.56,36.6,709700.0,25.0619,25.0688,25.0072,25.0346,709700.0
2008-01-03 11:35:00,36.6,36.6,36.52,36.54,1027000.0,25.0346,25.0346,24.9798,24.9935,1027000.0
2008-01-03 11:40:00,36.53,36.56,36.5,36.5,1019600.0,24.9867,25.0072,24.9662,24.9662,1019600.0
2008-01-03 11:45:00,36.5,36.53,36.46,36.53,779900.0,24.9662,24.9867,24.9388,24.9867,779900.0
2008-01-03 11:50:00,36.53,36.59,36.5,36.53,404100.0,24.9867,25.0277,24.9662,24.9867,404100.0
2008-01-03 11:55:00,36.53,36.58,36.5,36.55,409300.0,24.9867,25.0209,24.9662,25.0004,409300.0
2008-01-03 12:00:00,36.56,36.57,36.52,36.54,918700.0,25.0072,25.014,24.9798,24.9935,918700.0
2008-01-03 12:05:00,36.54,36.57,36.52,36.54,850900.0,24.9935,25.014,24.9798,24.9935,850900.0
2008-01-03 12:10:00,36.55,36.63,36.52,36.61,654200.0,25.0004,25.0551,24.9798,25.0414,654200.0
2008-01-03 12:15:00,36.61,36.79,36.6,36.74,1126200.0,25.0414,25.1645,25.0346,25.1303,1126200.0
2008-01-03 12:20:00,36.75,36.77,36.65,36.69,470800.0,25.1372,25.1508,25.0688,25.0961,470800.0
2008-01-03 12:25:00,36.69,36.75,36.69,36.74,294300.0,25.0961,25.1372,25.0961,25.1303,294300.0
2008-01-03 12:30:00,36.74,36.83,36.65,36.66,580700.0,25.1303,25.1919,25.0688,25.0756,580700.0
2008-01-03 12:35:00,36.67,36.68,36.62,36.65,371300.0,25.0824,25.0893,25.0482,25.0688,371300.0
2008-01-03 12:40:00,36.65,36.66,36.53,36.53,471900.0,25.0688,25.0756,24.9867,24.9867,471900.0
2008-01-03 12:45:00,36.53,36.57,36.47,36.48,541900.0,24.9867,25.014,24.9456,24.9525,541900.0
2008-01-03 12:50:00,36.48,36.54,36.46,36.53,280400.0,24.9525,24.9935,24.9388,24.9867,280400.0
2008-01-03 12:55:00,36.52,36.64,36.5,36.64,410700.0,24.9798,25.0619,24.9662,25.0619,410700.0
2008-01-03 13:00:00,36.63,36.64,36.57,36.62,224900.0,25.0551,25.0619,25.014,25.0482,224900.0
2008-01-03 13:05:00,36.62,36.65,36.59,36.62,461100.0,25.0482,25.0688,25.0277,25.0482,461100.0
2008-01-03 13:10:00,36.62,36.65,36.61,36.64,141600.0,25.0482,25.0688,25.0414,25.0619,141600.0
2008-01-03 13:15:00,36.65,36.68,36.63,36.65,266600.0,25.0688,25.0893,25.0551,25.0688,266600.0
2008-01-03 13:20:00,36.65,36.67,36.6,36.64,332500.0,25.0688,25.0824,25.0346,25.0619,332500.0
2008-01-03 13:25:00,36.63,36.66,36.6,36.65,391500.0,25.0551,25.0756,25.0346,25.0688,391500.0
2008-01-03 13:30:00,36.65,36.66,36.55,36.58,708900.0,25.0688,25.0756,25.0004,25.0209,708900.0
2008-01-03 13:35:00,36.59,36.61,36.54,36.56,395900.0,25.0277,25.0414,24.9935,25.0072,395900.0
2008-01-03 13:40:00,36.56,36.56,36.5,36.52,340100.0,25.0072,25.0072,24.9662,24.9798,340100.0
2008-01-03 13:45:00,36.51,36.55,36.5,36.54,156100.0,24.973,25.0004,24.9662,24.9935,156100.0
2008-01-03 13:50:00,36.53,36.54,36.51,36.53,238100.0,24.9867,24.9935,24.973,24.9867,238100.0
2008-01-03 13:55:00,36.53,36.56,36.49,36.54,403900.0,24.9867,25.0072,24.9593,24.9935,403900.0
2008-01-03 14:00:00,36.53,36.55,36.47,36.53,486600.0,24.9867,25.0004,24.9456,24.9867,486600.0
2008-01-03 14:05:00,36.53,36.56,36.5,36.53,594900.0,24.9867,25.0072,24.9662,24.9867,594900.0
2008-01-03 14:10:00,36.53,36.56,36.51,36.56,532800.0,24.9867,25.0072,24.973,25.0072,532800.0
2008-01-03 14:15:00,36.55,36.64,36.54,36.61,327300.0,25.0004,25.0619,24.9935,25.0414,327300.0
2008-01-03 14:20:00,36.6,36.65,36.58,36.6,262900.0,25.0346,25.0688,25.0209,25.0346,262900.0
2008-01-03 14:25:00,36.6,36.63,36.5,36.51,510900.0,25.0346,25.0551,24.9662,24.973,510900.0
2008-01-03 14:30:00,36.5,36.56,36.48,36.56,603400.0,24.9662,25.0072,24.9525,25.0072,603400.0
2008-01-03 14:35:00,36.56,36.58,36.55,36.58,188000.0,25.0072,25.0209,25.0004,25.0209,188000.0
2008-01-03 14:40:00,36.57,36.61,36.56,36.6,727200.0,25.014,25.0414,25.0072,25.0346,727200.0
2008-01-03 14:45:00,36.6,36.61,36.57,36.59,590600.0,25.0346,25.0414,25.014,25.0277,590600.0
2008-01-03 14:50:00,36.58,36.61,36.55,36.6,900900.0,25.0209,25.0414,25.0004,25.0346,900900.0
2008-01-03 14:55:00,36.6,36.61,36.59,36.6,630800.0,25.0346,25.0414,25.0277,25.0346,630800.0
2008-01-03 15:00:00,36.6,36.65,36.59,36.64,528400.0,25.0346,25.0688,25.0277,25.0619,528400.0
2008-01-03 15:05:00,36.64,36.64,36.61,36.63,918100.0,25.0619,25.0619,25.0414,25.0551,918100.0
2008-01-03 15:10:00,36.63,36.73,36.61,36.73,1015800.0,25.0551,25.1235,25.0414,25.1235,1015800.0
2008-01-03 15:15:00,36.73,36.76,36.7,36.74,594500.0,25.1235,25.144,25.103,25.1303,594500.0
2008-01-03 15:20:00,36.73,36.76,36.71,36.72,1373100.0,25.1235,25.144,25.1098,25.1166,1373100.0
2008-01-03 15:25:00,36.72,36.75,36.7,36.71,571700.0,25.1166,25.1372,25.103,25.1098,571700.0
2008-01-03 15:30:00,36.71,36.74,36.69,36.73,567400.0,25.1098,25.1303,25.0961,25.1235,567400.0
2008-01-03 15:35:00,36.74,36.77,36.71,36.74,670100.0,25.1303,25.1508,25.1098,25.1303,670100.0
2008-01-03 15:40:00,36.74,36.78,36.71,36.77,800300.0,25.1303,25.1577,25.1098,25.1508,800300.0
2008-01-03 15:45:00,36.77,36.81,36.71,36.72,857100.0,25.1508,25.1782,25.1098,25.1166,857100.0
2008-01-03 15:50:00,36.72,36.8,36.71,36.76,1179200.0,25.1166,25.1714,25.1098,25.144,1179200.0
2008-01-03 15:55:00,36.76,36.8,36.7,36.76,985800.0,25.144,25.1714,25.103,25.144,985800.0
2008-01-04 09:30:00,36.76,36.78,36.29,36.3,873000.0,25.144,25.1577,24.8225,24.8294,873000.0
2008-01-04 09:35:00,36.3,36.37,36.2,36.33,695700.0,24.8294,24.8772,24.761,24.8499,695700.0
2008-01-04 09:40:00,36.33,36.77,36.32,36.77,467000.0,24.8499,25.1508,24.843,25.1508,467000.0
2008-01-04 09:45:00,36.78,37.07,36.78,36.98,1998100.0,25.1577,25.356,25.1577,25.2945,1998100.0
2008-01-04 09:50:00,36.98,37.05,36.63,36.75,732000.0,25.2945,25.3424,25.0551,25.1372,732000.0
2008-01-04 09:55:00,36.75,37.04,36.73,36.97,471600.0,25.1372,25.3355,25.1235,25.2876,471600.0
2008-01-04 10:00:00,36.97,37.0,36.84,36.9,330900.0,25.2876,25.3082,25.1987,25.2398,330900.0
2008-01-04 10:05:00,36.88,36.91,36.77,36.81,395500.0,25.2261,25.2466,25.1508,25.1782,395500.0
2008-01-04 10:10:00,36.81,36.91,36.74,36.86,387200.0,25.1782,25.2466,25.1303,25.2124,387200.0
2008-01-04 10:15:00,36.85,36.86,36.8,36.83,250700.0,25.2056,25.2124,25.1714,25.1919,250700.0
2008-01-04 10:20:00,36.83,36.93,36.81,36.9,177400.0,25.1919,25.2603,25.1782,25.2398,177400.0
2008-01-04 10:25:00,36.91,36.91,36.8,36.82,198100.0,25.2466,25.2466,25.1714,25.185,198100.0
2008-01-04 10:30:00,36.82,36.88,36.8,36.81,242800.0,25.185,25.2261,25.1714,25.1782,242800.0
2008-01-04 10:35:00,36.81,36.84,36.79,36.83,233300.0,25.1782,25.1987,25.1645,25.1919,233300.0
2008-01-04 10:40:00,36.83,36.85,36.81,36.85,173600.0,25.1919,25.2056,25.1782,25.2056,173600.0
2008-01-04 10:45:00,36.85,36.92,36.84,36.88,392300.0,25.2056,25.2534,25.1987,25.2261,392300.0
2008-01-04 10:50:00,36.87,36.91,36.86,36.88,231300.0,25.2192,25.2466,25.2124,25.2261,231300.0
2008-01-04 10:55:00,36.89,36.89,36.82,36.82,178600.0,25.2329,25.2329,25.185,25.185,178600.0
2008-01-04 11:00:00,36.82,36.85,36.8,36.81,129900.0,25.185,25.2056,25.1714,25.1782,129900.0
2008-01-04 11:05:00,36.81,36.82,36.78,36.8,726600.0,25.1782,25.185,25.1577,25.1714,726600.0
2008-01-04 11:10:00,36.81,36.82,36.79,36.82,207500.0,25.1782,25.185,25.1645,25.185,207500.0
2008-01-04 11:15:00,36.81,36.86,36.8,36.84,211600.0,25.1782,25.2124,25.1714,25.1987,211600.0
2008-01-04 11:20:00,36.85,37.05,36.84,37.03,324000.0,25.2056,25.3424,25.1987,25.3287,324000.0
2008-01-04 11:25:00,37.02,37.23,37.02,37.12,400700.0,25.3218,25.4655,25.3218,25.3902,400700.0
2008-01-04 11:30:00,37.13,37.18,37.11,37.16,272900.0,25.3971,25.4313,25.3834,25.4176,272900.0
2008-01-04 11:35:00,37.16,37.16,37.08,37.16,318500.0,25.4176,25.4176,25.3629,25.4176,318500.0
2008-01-04 11:40:00,37.16,37.16,37.1,37.12,179300.0,25.4176,25.4176,25.3766,25.3902,179300.0
2008-01-04 11:45:00,37.12,37.12,37.06,37.09,269900.0,25.3902,25.3902,25.3492,25.3697,269900.0
2008-01-04 11:50:00,37.09,37.13,37.07,37.11,222500.0,25.3697,25.3971,25.356,25.3834,222500.0
2008-01-04 11:55:00,37.11,37.17,37.1,37.16,127400.0,25.3834,25.4244,25.3766,25.4176,127400.0
2008-01-04 12:00:00,37.16,37.27,37.14,37.26,341500.0,25.4176,25.4928,25.4039,25.486,341500.0
2008-01-04 12:05:00,37.26,37.43,37.22,37.42,451200.0,25.486,25.6023,25.4586,25.5954,451200.0
2008-01-04 12:10:00,37.42,37.57,37.42,37.55,354400.0,25.5954,25.698,25.5954,25.6844,354400.0
2008-01-04 12:15:00,37.55,37.59,37.54,37.56,259700.0,25.6844,25.7117,25.6775,25.6912,259700.0
2008-01-04 12:20:00,37.55,37.56,37.4,37.4,364100.0,25.6844,25.6912,25.5818,25.5818,364100.0
2008-01-04 12:25:00,37.41,37.42,37.38,37.4,293500.0,25.5886,25.5954,25.5681,25.5818,293500.0
2008-01-04 12:30:00,37.41,37.42,37.38,37.4,257000.0,25.5886,25.5954,25.5681,25.5818,257000.0
2008-01-04 12:35:00,37.4,37.48,37.39,37.41,180600.0,25.5818,25.6365,25.5749,25.5886,180600.0
2008-01-04 12:40:00,37.41,37.51,37.4,37.49,150800.0,25.5886,25.657,25.5818,25.6433,150800.0
2008-01-04 12:45:00,37.48,37.65,37.47,37.65,246200.0,25.6365,25.7528,25.6296,25.7528,246200.0
2008-01-04 12:50:00,37.65,37.7,37.61,37.69,326000.0,25.7528,25.787,25.7254,25.7801,326000.0
2008-01-04 12:55:00,37.69,37.7,37.56,37.59,127500.0,25.7801,25.787,25.6912,25.7117,127500.0
2008-01-04 13:00:00,37.58,37.59,37.5,37.51,227100.0,25.7049,25.7117,25.6502,25.657,227100.0
2008-01-04 13:05:00,37.51,37.51,37.49,37.5,299400.0,25.657,25.657,25.6433,25.6502,299400.0
2008-01-04 13:10:00,37.5,37.51,37.38,37.39,251300.0,25.6502,25.657,25.5681,25.5749,251300.0
2008-01-04 13:15:00,37.39,37.41,37.31,37.32,281500.0,25.5749,25.5886,25.5202,25.527,281500.0
2008-01-04 13:20:00,37.32,37.38,37.31,37.33,162500.0,25.527,25.5681,25.5202,25.5339,162500.0
2008-01-04 13:25:00,37.33,37.4,37.31,37.35,160700.0,25.5339,25.5818,25.5202,25.5476,160700.0
2008-01-04 13:30:00,37.35,37.36,37.34,37.36,108300.0,25.5476,25.5544,25.5407,25.5544,108300.0
2008-01-04 13:35:00,37.35,37.36,37.26,37.27,382000.0,25.5476,25.5544,25.486,25.4928,382000.0
2008-01-04 13:40:00,37.26,37.3,37.24,37.29,352500.0,25.486,25.5134,25.4723,25.5065,352500.0
2008-01-04 13:45:00,37.29,37.29,37.25,37.29,174100.0,25.5065,25.5065,25.4792,25.5065,174100.0
2008-01-04 13:50:00,37.3,37.36,37.29,37.35,185700.0,25.5134,25.5544,25.5065,25.5476,185700.0
2008-01-04 13:55:00,37.35,37.35,37.26,37.32,199900.0,25.5476,25.5476,25.486,25.527,199900.0
2008-01-04 14:00:00,37.32,37.35,37.29,37.31,140100.0,25.527,25.5476,25.5065,25.5202,140100.0
2008-01-04 14:05:00,37.31,37.35,37.28,37.3,221900.0,25.5202,25.5476,25.4997,25.5134,221900.0
2008-01-04 14:10:00,37.3,37.3,37.22,37.23,276100.0,25.5134,25.5134,25.4586,25.4655,276100.0
2008-01-04 14:15:00,37.24,37.45,37.2,37.45,259500.0,25.4723,25.616,25.445,25.616,259500.0
2008-01-04 14:20:00,37.45,37.49,37.3,37.34,226500.0,25.616,25.6433,25.5134,25.5407,226500.0
2008-01-04 14:25:00,37.34,37.34,37.31,37.34,198400.0,25.5407,25.5407,25.5202,25.5407,198400.0
2008-01-04 14:30:00,37.33,37.4,37.32,37.39,109100.0,25.5339,25.5818,25.527,25.5749,109100.0
2008-01-04 14:35:00,37.39,37.42,37.32,37.34,144400.0,25.5749,25.5954,25.527,25.5407,144400.0
2008-01-04 14:40:00,37.34,37.37,37.31,37.33,102900.0,25.5407,25.5612,25.5202,25.5339,102900.0
2008-01-04 14:45:00,37.34,37.4,37.32,37.34,276200.0,25.5407,25.5818,25.527,25.5407,276200.0
2008-01-04 14:50:00,37.34,37.34,37.32,37.34,172100.0,25.5407,25.5407,25.527,25.5407,172100.0
2008-01-04 14:55:00,37.33,37.4,37.32,37.37,157300.0,25.5339,25.5818,25.527,25.5612,157300.0
2008-01-04 15:00:00,37.37,37.4,37.35,37.39,131300.0,25.5612,25.5818,25.5476,25.5749,131300.0
2008-01-04 15:05:00,37.39,37.39,37.36,37.38,138700.0,25.5749,25.5749,25.5544,25.5681,138700.0
2008-01-04 15:10:00,37.38,37.4,37.36,37.36,114500.0,25.5681,25.5818,25.5544,25.5544,114500.0
2008-01-04 15:15:00,37.37,37.41,37.36,37.4,139200.0,25.5612,25.5886,25.5544,25.5818,139200.0
2008-01-04 15:20:00,37.39,37.4,37.28,37.3,359600.0,25.5749,25.5818,25.4997,25.5134,359600.0
2008-01-04 15:25:00,37.3,37.44,37.29,37.41,166500.0,25.5134,25.6091,25.5065,25.5886,166500.0
2008-01-04 15:30:00,37.4,37.44,37.39,37.39,123000.0,25.5818,25.6091,25.5749,25.5749,123000.0
2008-01-04 15:35:00,37.39,37.42,37.37,37.42,241500.0,25.5749,25.5954,25.5612,25.5954,241500.0
2008-01-04 15:40:00,37.42,37.43,37.38,37.4,452300.0,25.5954,25.6023,25.5681,25.5818,452300.0
2008-01-04 15:45:00,37.4,37.41,37.38,37.38,450400.0,25.5818,25.5886,25.5681,25.5681,450400.0
2008-01-04 15:50:00,37.4,37.4,37.35,37.38,475400.0,25.5818,25.5818,25.5476,25.5681,475400.0
2008-01-04 15:55:00,37.38,37.38,37.25,37.27,559100.0,25.5681,25.5681,25.4792,25.4928,559100.0
2008-01-07 09:30:00,37.45,37.45,36.84,37.2,373200.0,25.616,25.616,25.1987,25.445,373200.0
2008-01-07 09:35:00,37.2,37.31,37.2,37.28,316500.0,25.445,25.5202,25.445,25.4997,316500.0
2008-01-07 09:40:00,37.28,37.41,37.27,37.39,166100.0,25.4997,25.5886,25.4928,25.5749,166100.0
2008-01-07 09:45:00,37.39,37.71,37.39,37.7,213500.0,25.5749,25.7938,25.5749,25.787,213500.0
2008-01-07 09:50:00,37.7,37.83,37.64,37.81,466800.0,25.787,25.8759,25.7459,25.8622,466800.0
2008-01-07 09:55:00,37.8,37.81,37.75,37.8,342400.0,25.8554,25.8622,25.8212,25.8554,342400.0
2008-01-07 10:00:00,37.81,37.85,37.78,37.8,290000.0,25.8622,25.8896,25.8417,25.8554,290000.0
2008-01-07 10:05:00,37.8,37.83,37.77,37.81,257400.0,25.8554,25.8759,25.8348,25.8622,257400.0
2008-01-07 10:10:00,37.81,37.9,37.78,37.89,342400.0,25.8622,25.9238,25.8417,25.9169,342400.0
2008-01-07 10:15:00,37.89,37.95,37.82,37.84,399600.0,25.9169,25.958,25.869,25.8827,399600.0
2008-01-07 10:20:00,37.83,37.88,37.76,37.86,464800.0,25.8759,25.9101,25.828,25.8964,464800.0
2008-01-07 10:25:00,37.86,37.94,37.83,37.85,213000.0,25.8964,25.9511,25.8759,25.8896,213000.0
2008-01-07 10:30:00,37.85,37.86,37.8,37.81,232600.0,25.8896,25.8964,25.8554,25.8622,232600.0
2008-01-07 10:35:00,37.81,37.81,37.76,37.78,268100.0,25.8622,25.8622,25.828,25.8417,268100.0
2008-01-07 10:40:00,37.78,37.83,37.76,37.77,334700.0,25.8417,25.8759,25.828,25.8348,334700.0
2008-01-07 10:45:00,37.76,37.83,37.69,37.82,796100.0,25.828,25.8759,25.7801,25.869,796100.0
2008-01-07 10:50:00,37.82,37.87,37.75,37.8,591200.0,25.869,25.9032,25.8212,25.8554,591200.0
2008-01-07 10:55:00,37.8,37.86,37.8,37.84,175100.0,25.8554,25.8964,25.8554,25.8827,175100.0
2008-01-07 11:00:00,37.85,37.93,37.78,37.81,823900.0,25.8896,25.9443,25.8417,25.8622,823900.0
2008-01-07 11:05:00,37.81,37.99,37.81,37.99,342400.0,25.8622,25.9853,25.8622,25.9853,342400.0
2008-01-07 11:10:00,37.99,38.14,37.95,38.12,442000.0,25.9853,26.0879,25.958,26.0742,442000.0
2008-01-07 11:15:00,38.12,38.23,38.09,38.15,620400.0,26.0742,26.1495,26.0537,26.0948,620400.0
2008-01-07 11:20:00,38.15,38.32,38.08,38.23,584300.0,26.0948,26.211,26.0469,26.1495,584300.0
2008-01-07 11:25:00,38.24,38.25,38.1,38.15,368100.0,26.1563,26.1632,26.0606,26.0948,368100.0
2008-01-07 11:30:00,38.15,38.24,38.14,38.15,311100.0,26.0948,26.1563,26.0879,26.0948,311100.0
2008-01-07 11:35:00,38.15,38.16,38.06,38.14,181200.0,26.0948,26.1016,26.0332,26.0879,181200.0
2008-01-07 11:40:00,38.15,38.15,38.12,38.15,179100.0,26.0948,26.0948,26.0742,26.0948,179100.0
2008-01-07 11:45:00,38.14,38.26,38.14,38.21,422500.0,26.0879,26.17,26.0879,26.1358,422500.0
2008-01-07 11:50:00,38.21,38.25,38.19,38.25,115700.0,26.1358,26.1632,26.1221,26.1632,115700.0
2008-01-07 11:55:00,38.25,38.26,38.19,38.2,394600.0,26.1632,26.17,26.1221,26.129,394600.0
2008-01-07 12:00:00,38.21,38.24,38.2,38.22,420300.0,26.1358,26.1563,26.129,26.1426,420300.0
2008-01-07 12:05:00,38.21,38.22,38.13,38.13,638600.0,26.1358,26.1426,26.0811,26.0811,638600.0
2008-01-07 12:10:00,38.13,38.14,38.09,38.11,168000.0,26.0811,26.0879,26.0537,26.0674,168000.0
2008-01-07 12:15:00,38.1,38.11,37.99,38.03,398600.0,26.0606,26.0674,25.9853,26.0127,398600.0
2008-01-07 12:20:00,38.02,38.1,37.97,38.1,478500.0,26.0058,26.0606,25.9716,26.0606,478500.0
2008-01-07 12:25:00,38.1,38.19,38.1,38.15,204000.0,26.0606,26.1221,26.0606,26.0948,204000.0
2008-01-07 12:30:00,38.15,38.24,38.15,38.23,112500.0,26.0948,26.1563,26.0948,26.1495,112500.0
2008-01-07 12:35:00,38.24,38.37,38.23,38.36,184700.0,26.1563,26.2452,26.1495,26.2384,184700.0
2008-01-07 12:40:00,38.35,38.37,38.28,38.28,228200.0,26.2316,26.2452,26.1837,26.1837,228200.0
2008-01-07 12:45:00,38.28,38.3,38.27,38.3,51800.0,26.1837,26.1974,26.1768,26.1974,51800.0
2008-01-07 12:50:00,38.3,38.36,38.28,38.36,280300.0,26.1974,26.2384,26.1837,26.2384,280300.0
2008-01-07 12:55:00,38.36,38.36,38.27,38.29,82400.0,26.2384,26.2384,26.1768,26.1905,82400.0
2008-01-07 13:00:00,38.29,38.29,38.25,38.27,74800.0,26.1905,26.1905,26.1632,26.1768,74800.0
2008-01-07 13:05:00,38.27,38.32,38.27,38.29,131600.0,26.1768,26.211,26.1768,26.1905,131600.0
2008-01-07 13:10:00,38.29,38.31,38.27,38.3,98800.0,26.1905,26.2042,26.1768,26.1974,98800.0
2008-01-07 13:15:00,38.31,38.35,38.3,38.33,116700.0,26.2042,26.2316,26.1974,26.2179,116700.0
2008-01-07 13:20:00,38.33,38.34,38.3,38.33,135100.0,26.2179,26.2247,26.1974,26.2179,135100.0
2008-01-07 13:25:00,38.32,38.34,38.32,38.34,87300.0,26.211,26.2247,26.211,26.2247,87300.0
2008-01-07 13:30:00,38.33,38.36,38.32,38.36,168100.0,26.2179,26.2384,26.211,26.2384,168100.0
2008-01-07 13:35:00,38.35,38.39,38.34,38.39,173200.0,26.2316,26.2589,26.2247,26.2589,173200.0
2008-01-07 13:40:00,38.38,38.39,38.25,38.26,269100.0,26.2521,26.2589,26.1632,26.17,269100.0
2008-01-07 13:45:00,38.26,38.26,38.13,38.21,175400.0,26.17,26.17,26.0811,26.1358,175400.0
2008-01-07 13:50:00,38.21,38.21,38.12,38.15,170200.0,26.1358,26.1358,26.0742,26.0948,170200.0
2008-01-07 13:55:00,38.16,38.25,38.15,38.24,86000.0,26.1016,26.1632,26.0948,26.1563,86000.0
2008-01-07 14:00:00,38.24,38.29,38.09,38.1,133000.0,26.1563,26.1905,26.0537,26.0606,133000.0
2008-01-07 14:05:00,38.1,38.15,38.07,38.09,88400.0,26.0606,26.0948,26.04,26.0537,88400.0
2008-01-07 14:10:00,38.08,38.17,38.05,38.12,116300.0,26.0469,26.1084,26.0264,26.0742,116300.0
2008-01-07 14:15:00,38.11,38.14,38.06,38.09,126300.0,26.0674,26.0879,26.0332,26.0537,126300.0
2008-01-07 14:20:00,38.08,38.09,38.0,38.04,107300.0,26.0469,26.0537,25.9922,26.0195,107300.0
2008-01-07 14:25:00,38.04,38.09,37.99,38.08,113600.0,26.0195,26.0537,25.9853,26.0469,113600.0
2008-01-07 14:30:00,38.08,38.21,38.07,38.19,147300.0,26.0469,26.1358,26.04,26.1221,147300.0
2008-01-07 14:35:00,38.19,38.25,38.16,38.23,148600.0,26.1221,26.1632,26.1016,26.1495,148600.0
2008-01-07 14:40:00,38.24,38.29,38.19,38.2,128600.0,26.1563,26.1905,26.1221,26.129,128600.0
2008-01-07 14:45:00,38.2,38.22,38.07,38.1,87600.0,26.129,26.1426,26.04,26.0606,87600.0
2008-01-07 14:50:00,38.09,38.13,38.02,38.03,94700.0,26.0537,26.0811,26.0058,26.0127,94700.0
2008-01-07 14:55:00,38.03,38.16,38.0,38.16,205400.0,26.0127,26.1016,25.9922,26.1016,205400.0
2008-01-07 15:00:00,38.15,38.16,38.08,38.12,133500.0,26.0948,26.1016,26.0469,26.0742,133500.0
2008-01-07 15:05:00,38.11,38.12,38.04,38.06,95100.0,26.0674,26.0742,26.0195,26.0332,95100.0
2008-01-07 15:10:00,38.07,38.11,37.99,38.0,135200.0,26.04,26.0674,25.9853,25.9922,135200.0
2008-01-07 15:15:00,38.0,38.09,37.97,38.08,226400.0,25.9922,26.0537,25.9716,26.0469,226400.0
2008-01-07 15:20:00,38.07,38.11,38.06,38.06,115900.0,26.04,26.0674,26.0332,26.0332,115900.0
2008-01-07 15:25:00,38.05,38.1,38.05,38.07,138200.0,26.0264,26.0606,26.0264,26.04,138200.0
2008-01-07 15:30:00,38.07,38.09,38.05,38.07,141700.0,26.04,26.0537,26.0264,26.04,141700.0
2008-01-07 15:35:00,38.07,38.08,37.94,37.94,222000.0,26.04,26.0469,25.9511,25.9511,222000.0
2008-01-07 15:40:00,37.94,38.09,37.93,38.09,331100.0,25.9511,26.0537,25.9443,26.0537,331100.0
2008-01-07 15:45:00,38.08,38.5,38.07,38.22,587200.0,26.0469,26.3342,26.04,26.1426,587200.0
2008-01-07 15:50:00,38.22,38.27,38.1,38.26,374100.0,26.1426,26.1768,26.0606,26.17,374100.0
2008-01-07 15:55:00,38.26,38.27,38.19,38.23,320900.0,26.17,26.1768,26.1221,26.1495,320900.0
2008-01-08 09:30:00,38.45,38.53,38.26,38.47,172400.0,26.3,26.3547,26.17,26.3137,172400.0
2008-01-08 09:35:00,38.47,38.48,38.32,38.44,95200.0,26.3137,26.3205,26.211,26.2931,95200.0
2008-01-08 09:40:00,38.44,38.68,38.42,38.58,283500.0,26.2931,26.4573,26.2794,26.3889,283500.0
2008-01-08 09:45:00,38.59,38.67,38.54,38.58,128400.0,26.3957,26.4505,26.3615,26.3889,128400.0
2008-01-08 09:50:00,38.58,38.66,38.57,38.65,162200.0,26.3889,26.4436,26.3821,26.4368,162200.0
2008-01-08 09:55:00,38.65,38.67,38.58,38.65,120000.0,26.4368,26.4505,26.3889,26.4368,120000.0
2008-01-08 10:00:00,38.64,38.69,38.51,38.69,167900.0,26.4299,26.4641,26.341,26.4641,167900.0
2008-01-08 10:05:00,38.69,38.86,38.69,38.86,216800.0,26.4641,26.5804,26.4641,26.5804,216800.0
2008-01-08 10:10:00,38.86,39.05,38.85,38.87,3756100.0,26.5804,26.7104,26.5736,26.5873,3756100.0
2008-01-08 10:15:00,38.86,39.0,38.72,38.78,156000.0,26.5804,26.6762,26.4847,26.5257,156000.0
2008-01-08 10:20:00,38.78,38.79,38.69,38.77,105100.0,26.5257,26.5325,26.4641,26.5189,105100.0
2008-01-08 10:25:00,38.77,38.79,38.72,38.78,329600.0,26.5189,26.5325,26.4847,26.5257,329600.0
2008-01-08 10:30:00,38.78,38.8,38.75,38.79,432700.0,26.5257,26.5394,26.5052,26.5325,432700.0
2008-01-08 10:35:00,38.78,38.8,38.73,38.75,264200.0,26.5257,26.5394,26.4915,26.5052,264200.0
2008-01-08 10:40:00,38.76,38.76,38.66,38.69,293800.0,26.512,26.512,26.4436,26.4641,293800.0
2008-01-08 10:45:00,38.7,38.71,38.57,38.57,907900.0,26.471,26.4778,26.3821,26.3821,907900.0
2008-01-08 10:50:00,38.58,38.76,38.52,38.58,237200.0,26.3889,26.512,26.3479,26.3889,237200.0
2008-01-08 10:55:00,38.58,38.59,38.38,38.46,250400.0,26.3889,26.3957,26.2521,26.3068,250400.0
2008-01-08 11:00:00,38.46,38.57,38.39,38.42,505400.0,26.3068,26.3821,26.2589,26.2794,505400.0
2008-01-08 11:05:00,38.41,38.44,38.36,38.44,180600.0,26.2726,26.2931,26.2384,26.2931,180600.0
2008-01-08 11:10:00,38.44,38.45,38.28,38.28,182200.0,26.2931,26.3,26.1837,26.1837,182200.0
2008-01-08 11:15:00,38.29,38.37,38.26,38.33,123100.0,26.1905,26.2452,26.17,26.2179,123100.0
2008-01-08 11:20:00,38.32,38.48,38.32,38.47,79700.0,26.211,26.3205,26.211,26.3137,79700.0
2008-01-08 11:25:00,38.48,38.52,38.47,38.52,129200.0,26.3205,26.3479,26.3137,26.3479,129200.0
2008-01-08 11:30:00,38.52,38.52,38.28,38.41,192200.0,26.3479,26.3479,26.1837,26.2726,192200.0
2008-01-08 11:35:00,38.42,38.51,38.4,38.51,102700.0,26.2794,26.341,26.2658,26.341,102700.0
2008-01-08 11:40:00,38.51,38.64,38.46,38.63,121300.0,26.341,26.4299,26.3068,26.4231,121300.0
2008-01-08 11:45:00,38.63,38.64,38.29,38.31,393400.0,26.4231,26.4299,26.1905,26.2042,393400.0
2008-01-08 11:50:00,38.31,38.38,38.3,38.35,75200.0,26.2042,26.2521,26.1974,26.2316,75200.0
2008-01-08 11:55:00,38.36,38.46,38.36,38.41,117500.0,26.2384,26.3068,26.2384,26.2726,117500.0
2008-01-08 12:00:00,38.4,38.41,38.3,38.3,118900.0,26.2658,26.2726,26.1974,26.1974,118900.0
2008-01-08 12:05:00,38.31,38.33,38.22,38.33,120000.0,26.2042,26.2179,26.1426,26.2179,120000.0
2008-01-08 12:10:00,38.33,38.33,38.27,38.27,89400.0,26.2179,26.2179,26.1768,26.1768,89400.0
2008-01-08 12:15:00,38.27,38.28,38.18,38.18,146400.0,26.1768,26.1837,26.1153,26.1153,146400.0
2008-01-08 12:20:00,38.18,38.23,38.16,38.21,105800.0,26.1153,26.1495,26.1016,26.1358,105800.0
2008-01-08 12:25:00,38.22,38.22,38.18,38.19,72300.0,26.1426,26.1426,26.1153,26.1221,72300.0
2008-01-08 12:30:00,38.19,38.2,38.06,38.13,138200.0,26.1221,26.129,26.0332,26.0811,138200.0
2008-01-08 12:35:00,38.12,38.24,38.12,38.17,93700.0,26.0742,26.1563,26.0742,26.1084,93700.0
2008-01-08 12:40:00,38.17,38.19,38.11,38.14,81000.0,26.1084,26.1221,26.0674,26.0879,81000.0
2008-01-08 12:45:00,38.15,38.3,38.15,38.3,75300.0,26.0948,26.1974,26.0948,26.1974,75300.0
2008-01-08 12:50:00,38.29,38.3,38.27,38.27,76400.0,26.1905,26.1974,26.1768,26.1768,76400.0
2008-01-08 12:55:00,38.27,38.28,38.18,38.19,114300.0,26.1768,26.1837,26.1153,26.1221,114300.0
2008-01-08 13:00:00,38.19,38.2,38.14,38.15,88400.0,26.1221,26.129,26.0879,26.0948,88400.0
2008-01-08 13:05:00,38.15,38.31,38.14,38.25,209500.0,26.0948,26.2042,26.0879,26.1632,209500.0
2008-01-08 13:10:00,38.26,38.3,38.21,38.26,119600.0,26.17,26.1974,26.1358,26.17,119600.0
2008-01-08 13:15:00,38.25,38.31,38.25,38.31,82300.0,26.1632,26.2042,26.1632,26.2042,82300.0
2008-01-08 13:20:00,38.3,38.34,38.27,38.32,62300.0,26.1974,26.2247,26.1768,26.211,62300.0
2008-01-08 13:25:00,38.31,38.4,38.27,38.37,77000.0,26.2042,26.2658,26.1768,26.2452,77000.0
2008-01-08 13:30:00,38.38,38.44,38.34,38.36,88800.0,26.2521,26.2931,26.2247,26.2384,88800.0
2008-01-08 13:35:00,38.36,38.36,38.28,38.29,63100.0,26.2384,26.2384,26.1837,26.1905,63100.0
2008-01-08 13:40:00,38.29,38.31,38.2,38.21,102300.0,26.1905,26.2042,26.129,26.1358,102300.0
2008-01-08 13:45:00,38.23,38.35,38.18,38.34,113300.0,26.1495,26.2316,26.1153,26.2247,113300.0
2008-01-08 13:50:00,38.33,38.44,38.33,38.43,55300.0,26.2179,26.2931,26.2179,26.2863,55300.0
2008-01-08 13:55:00,38.43,38.5,38.41,38.5,83100.0,26.2863,26.3342,26.2726,26.3342,83100.0
2008-01-08 14:00:00,38.5,38.52,38.47,38.51,80600.0,26.3342,26.3479,26.3137,26.341,80600.0
2008-01-08 14:05:00,38.5,38.53,38.49,38.53,136400.0,26.3342,26.3547,26.3273,26.3547,136400.0
2008-01-08 14:10:00,38.53,38.62,38.53,38.6,94100.0,26.3547,26.4163,26.3547,26.4026,94100.0
2008-01-08 14:15:00,38.6,38.61,38.43,38.46,158800.0,26.4026,26.4094,26.2863,26.3068,158800.0
2008-01-08 14:20:00,38.46,38.54,38.46,38.54,53100.0,26.3068,26.3615,26.3068,26.3615,53100.0
2008-01-08 14:25:00,38.53,38.57,38.52,38.57,60200.0,26.3547,26.3821,26.3479,26.3821,60200.0
2008-01-08 14:30:00,38.57,38.59,38.55,38.56,92600.0,26.3821,26.3957,26.3684,26.3752,92600.0
2008-01-08 14:35:00,38.57,38.59,38.54,38.54,158500.0,26.3821,26.3957,26.3615,26.3615,158500.0
2008-01-08 14:40:00,38.54,38.57,38.43,38.44,137800.0,26.3615,26.3821,26.2863,26.2931,137800.0
2008-01-08 14:45:00,38.43,38.46,38.25,38.31,105400.0,26.2863,26.3068,26.1632,26.2042,105400.0
2008-01-08 14:50:00,38.31,38.35,38.26,38.28,87300.0,26.2042,26.2316,26.17,26.1837,87300.0
2008-01-08 14:55:00,38.28,38.35,38.2,38.22,96500.0,26.1837,26.2316,26.129,26.1426,96500.0
2008-01-08 15:00:00,38.22,38.23,38.1,38.14,173500.0,26.1426,26.1495,26.0606,26.0879,173500.0
2008-01-08 15:05:00,38.14,38.22,38.13,38.2,143000.0,26.0879,26.1426,26.0811,26.129,143000.0
2008-01-08 15:10:00,38.2,38.21,38.05,38.11,142000.0,26.129,26.1358,26.0264,26.0674,142000.0
2008-01-08 15:15:00,38.11,38.11,38.0,38.05,388900.0,26.0674,26.0674,25.9922,26.0264,388900.0
2008-01-08 15:20:00,38.05,38.06,37.87,37.87,511300.0,26.0264,26.0332,25.9032,25.9032,511300.0
2008-01-08 15:25:00,37.88,37.97,37.83,37.95,437200.0,25.9101,25.9716,25.8759,25.958,437200.0
2008-01-08 15:30:00,37.94,37.96,37.89,37.91,439400.0,25.9511,25.9648,25.9169,25.9306,439400.0
2008-01-08 15:35:00,37.91,37.97,37.89,37.89,894700.0,25.9306,25.9716,25.9169,25.9169,894700.0
2008-01-08 15:40:00,37.9,37.92,37.78,37.79,965800.0,25.9238,25.9374,25.8417,25.8485,965800.0
2008-01-08 15:45:00,37.79,37.8,37.68,37.7,562900.0,25.8485,25.8554,25.7733,25.787,562900.0
2008-01-08 15:50:00,37.71,37.72,37.54,37.56,749300.0,25.7938,25.8006,25.6775,25.6912,749300.0
2008-01-08 15:55:00,37.57,37.63,37.46,37.54,811000.0,25.698,25.7391,25.6228,25.6775,811000.0
2008-01-09 09:30:00,37.67,37.9,37.48,37.52,162300.0,25.7664,25.9238,25.6365,25.6638,162300.0
2008-01-09 09:35:00,37.51,37.89,37.47,37.85,172800.0,25.657,25.9169,25.6296,25.8896,172800.0
2008-01-09 09:40:00,37.85,37.97,37.76,37.94,192500.0,25.8896,25.9716,25.828,25.9511,192500.0
2008-01-09 09:45:00,37.94,37.97,37.83,37.84,150700.0,25.9511,25.9716,25.8759,25.8827,150700.0
2008-01-09 09:50:00,37.8,37.89,37.73,37.73,130600.0,25.8554,25.9169,25.8075,25.8075,130600.0
2008-01-09 09:55:00,37.73,37.75,37.62,37.65,250400.0,25.8075,25.8212,25.7322,25.7528,250400.0
2008-01-09 10:00:00,37.65,37.69,37.62,37.66,236700.0,25.7528,25.7801,25.7322,25.7596,236700.0
2008-01-09 10:05:00,37.66,37.76,37.59,37.76,344000.0,25.7596,25.828,25.7117,25.828,344000.0
2008-01-09 10:10:00,37.76,37.83,37.69,37.81,275800.0,25.828,25.8759,25.7801,25.8622,275800.0
2008-01-09 10:15:00,37.81,37.86,37.77,37.84,155700.0,25.8622,25.8964,25.8348,25.8827,155700.0
2008-01-09 10:20:00,37.84,37.85,37.67,37.67,132900.0,25.8827,25.8896,25.7664,25.7664,132900.0
2008-01-09 10:25:00,37.68,37.8,37.67,37.8,173600.0,25.7733,25.8554,25.7664,25.8554,173600.0
2008-01-09 10:30:00,37.8,37.8,37.51,37.52,256300.0,25.8554,25.8554,25.657,25.6638,256300.0
2008-01-09 10:35:00,37.53,37.56,37.46,37.54,234700.0,25.6707,25.6912,25.6228,25.6775,234700.0
2008-01-09 10:40:00,37.54,37.7,37.54,37.68,141300.0,25.6775,25.787,25.6775,25.7733,141300.0
2008-01-09 10:45:00,37.68,37.73,37.59,37.68,185700.0,25.7733,25.8075,25.7117,25.7733,185700.0
2008-01-09 10:50:00,37.68,37.69,37.52,37.54,142200.0,25.7733,25.7801,25.6638,25.6775,142200.0
2008-01-09 10:55:00,37.53,37.56,37.44,37.44,125600.0,25.6707,25.6912,25.6091,25.6091,125600.0
2008-01-09 11:00:00,37.44,37.53,37.4,37.47,110000.0,25.6091,25.6707,25.5818,25.6296,110000.0
2008-01-09 11:05:00,37.46,37.6,37.43,37.5,124100.0,25.6228,25.7186,25.6023,25.6502,124100.0
2008-01-09 11:10:00,37.5,37.54,37.43,37.49,113800.0,25.6502,25.6775,25.6023,25.6433,113800.0
2008-01-09 11:15:00,37.49,37.51,37.42,37.47,100600.0,25.6433,25.657,25.5954,25.6296,100600.0
2008-01-09 11:20:00,37.47,37.5,37.35,37.38,203200.0,25.6296,25.6502,25.5476,25.5681,203200.0
2008-01-09 11:25:00,37.38,37.39,37.23,37.28,248200.0,25.5681,25.5749,25.4655,25.4997,248200.0
2008-01-09 11:30:00,37.29,37.29,36.95,36.99,537000.0,25.5065,25.5065,25.274,25.3013,537000.0
2008-01-09 11:35:00,37.0,37.09,36.91,37.0,332000.0,25.3082,25.3697,25.2466,25.3082,332000.0
2008-01-09 11:40:00,36.99,37.04,36.95,36.97,122300.0,25.3013,25.3355,25.274,25.2876,122300.0
2008-01-09 11:45:00,36.95,37.0,36.85,36.91,276400.0,25.274,25.3082,25.2056,25.2466,276400.0
2008-01-09 11:50:00,36.91,37.04,36.75,36.87,303900.0,25.2466,25.3355,25.1372,25.2192,303900.0
2008-01-09 11:55:00,36.87,36.96,36.78,36.95,199200.0,25.2192,25.2808,25.1577,25.274,199200.0
2008-01-09 12:00:00,36.97,37.04,36.94,37.04,99700.0,25.2876,25.3355,25.2671,25.3355,99700.0
2008-01-09 12:05:00,37.04,37.07,36.92,37.0,281100.0,25.3355,25.356,25.2534,25.3082,281100.0
2008-01-09 12:10:00,37.01,37.12,36.92,37.04,414200.0,25.315,25.3902,25.2534,25.3355,414200.0
2008-01-09 12:15:00,37.05,37.16,36.96,37.15,151200.0,25.3424,25.4176,25.2808,25.4108,151200.0
2008-01-09 12:20:00,37.15,37.16,37.03,37.15,59700.0,25.4108,25.4176,25.3287,25.4108,59700.0
2008-01-09 12:25:00,37.15,37.21,37.14,37.2,206600.0,25.4108,25.4518,25.4039,25.445,206600.0
2008-01-09 12:30:00,37.2,37.22,37.11,37.17,315100.0,25.445,25.4586,25.3834,25.4244,315100.0
2008-01-09 12:35:00,37.17,37.18,37.09,37.1,103900.0,25.4244,25.4313,25.3697,25.3766,103900.0
2008-01-09 12:40:00,37.1,37.13,37.01,37.01,111500.0,25.3766,25.3971,25.315,25.315,111500.0
2008-01-09 12:45:00,37.01,37.14,37.0,37.1,166900.0,25.315,25.4039,25.3082,25.3766,166900.0
2008-01-09 12:50:00,37.1,37.13,37.03,37.04,87100.0,25.3766,25.3971,25.3287,25.3355,87100.0
2008-01-09 12:55:00,37.04,37.06,36.92,37.06,91200.0,25.3355,25.3492,25.2534,25.3492,91200.0
2008-01-09 13:00:00,37.06,37.06,36.97,36.98,138300.0,25.3492,25.3492,25.2876,25.2945,138300.0
2008-01-09 13:05:00,36.98,37.04,36.92,36.95,202000.0,25.2945,25.3355,25.2534,25.274,202000.0
2008-01-09 13:10:00,36.95,36.99,36.91,36.96,160100.0,25.274,25.3013,25.2466,25.2808,160100.0
2008-01-09 13:15:00,36.96,36.96,36.87,36.93,125800.0,25.2808,25.2808,25.2192,25.2603,125800.0
2008-01-09 13:20:00,36.92,37.01,36.91,36.97,103200.0,25.2534,25.315,25.2466,25.2876,103200.0
2008-01-09 13:25:00,36.96,36.98,36.92,36.94,81300.0,25.2808,25.2945,25.2534,25.2671,81300.0
2008-01-09 13:30:00,36.93,36.97,36.78,36.78,217000.0,25.2603,25.2876,25.1577,25.1577,217000.0
2008-01-09 13:35:00,36.79,36.95,36.79,36.95,151100.0,25.1645,25.274,25.1645,25.274,151100.0
2008-01-09 13:40:00,36.95,36.96,36.89,36.95,107100.0,25.274,25.2808,25.2329,25.274,107100.0
2008-01-09 13:45:00,36.95,36.95,36.82,36.84,171300.0,25.274,25.274,25.185,25.1987,171300.0
2008-01-09 13:50:00,36.83,36.84,36.65,36.68,450800.0,25.1919,25.1987,25.0688,25.0893,450800.0
2008-01-09 13:55:00,36.69,36.72,36.65,36.65,281100.0,25.0961,25.1166,25.0688,25.0688,281100.0
2008-01-09 14:00:00,36.65,36.66,36.51,36.52,283700.0,25.0688,25.0756,24.973,24.9798,283700.0
2008-01-09 14:05:00,36.52,36.7,36.49,36.65,431700.0,24.9798,25.103,24.9593,25.0688,431700.0
2008-01-09 14:10:00,36.65,36.67,36.53,36.53,230000.0,25.0688,25.0824,24.9867,24.9867,230000.0
2008-01-09 14:15:00,36.54,36.59,36.5,36.56,125600.0,24.9935,25.0277,24.9662,25.0072,125600.0
2008-01-09 14:20:00,36.57,36.57,36.49,36.49,229900.0,25.014,25.014,24.9593,24.9593,229900.0
2008-01-09 14:25:00,36.5,36.51,36.42,36.43,281200.0,24.9662,24.973,24.9114,24.9183,281200.0
2008-01-09 14:30:00,36.43,36.6,36.38,36.6,535400.0,24.9183,25.0346,24.8841,25.0346,535400.0
2008-01-09 14:35:00,36.6,36.74,36.58,36.67,578400.0,25.0346,25.1303,25.0209,25.0824,578400.0
2008-01-09 14:40:00,36.68,36.7,36.63,36.63,192700.0,25.0893,25.103,25.0551,25.0551,192700.0
2008-01-09 14:45:00,36.63,36.74,36.6,36.72,246300.0,25.0551,25.1303,25.0346,25.1166,246300.0
2008-01-09 14:50:00,36.72,36.87,36.71,36.84,257900.0,25.1166,25.2192,25.1098,25.1987,257900.0
2008-01-09 14:55:00,36.85,36.89,36.81,36.86,371300.0,25.2056,25.2329,25.1782,25.2124,371300.0
2008-01-09 15:00:00,36.86,36.99,36.84,36.97,201500.0,25.2124,25.3013,25.1987,25.2876,201500.0
2008-01-09 15:05:00,36.98,37.05,36.98,37.03,454300.0,25.2945,25.3424,25.2945,25.3287,454300.0
2008-01-09 15:10:00,37.03,37.08,36.91,36.97,278400.0,25.3287,25.3629,25.2466,25.2876,278400.0
2008-01-09 15:15:00,36.97,37.05,36.97,37.03,303100.0,25.2876,25.3424,25.2876,25.3287,303100.0
2008-01-09 15:20:00,37.03,37.04,36.97,36.98,481100.0,25.3287,25.3355,25.2876,25.2945,481100.0
2008-01-09 15:25:00,36.98,37.0,36.81,36.82,220200.0,25.2945,25.3082,25.1782,25.185,220200.0
2008-01-09 15:30:00,36.81,36.88,36.75,36.79,388400.0,25.1782,25.2261,25.1372,25.1645,388400.0
2008-01-09 15:35:00,36.79,37.0,36.75,36.99,441000.0,25.1645,25.3082,25.1372,25.3013,441000.0
2008-01-09 15:40:00,36.99,37.1,36.98,37.01,587600.0,25.3013,25.3766,25.2945,25.315,587600.0
2008-01-09 15:45:00,37.02,37.06,36.96,36.97,373100.0,25.3218,25.3492,25.2808,25.2876,373100.0
2008-01-09 15:50:00,36.96,37.12,36.96,37.11,382100.0,25.2808,25.3902,25.2808,25.3834,382100.0
2008-01-09 15:55:00,37.11,37.19,37.06,37.15,500200.0,25.3834,25.4381,25.3492,25.4108,500200.0
2008-01-10 09:30:00,37.54,37.95,37.11,37.14,175100.0,25.6775,25.958,25.3834,25.4039,175100.0
2008-01-10 09:35:00,37.16,37.43,37.09,37.31,207600.0,25.4176,25.6023,25.3697,25.5202,207600.0
2008-01-10 09:40:00,37.33,37.33,36.98,37.0,274200.0,25.5339,25.5339,25.2945,25.3082,274200.0
2008-01-10 09:45:00,37.02,37.13,36.98,37.06,277500.0,25.3218,25.3971,25.2945,25.3492,277500.0
2008-01-10 09:50:00,37.06,37.21,36.94,37.1,299200.0,25.3492,25.4518,25.2671,25.3766,299200.0
2008-01-10 09:55:00,37.1,37.26,37.02,37.18,354600.0,25.3766,25.486,25.3218,25.4313,354600.0
2008-01-10 10:00:00,37.17,37.49,37.15,37.47,215000.0,25.4244,25.6433,25.4108,25.6296,215000.0
2008-01-10 10:05:00,37.47,37.51,37.44,37.5,161400.0,25.6296,25.657,25.6091,25.6502,161400.0
2008-01-10 10:10:00,37.5,37.51,37.3,37.38,262100.0,25.6502,25.657,25.5134,25.5681,262100.0
2008-01-10 10:15:00,37.38,37.53,37.38,37.5,283100.0,25.5681,25.6707,25.5681,25.6502,283100.0
2008-01-10 10:20:00,37.51,37.51,37.42,37.47,211800.0,25.657,25.657,25.5954,25.6296,211800.0
2008-01-10 10:25:00,37.47,37.47,37.26,37.33,184300.0,25.6296,25.6296,25.486,25.5339,184300.0
2008-01-10 10:30:00,37.33,37.35,37.23,37.35,114200.0,25.5339,25.5476,25.4655,25.5476,114200.0
2008-01-10 10:35:00,37.35,37.37,37.23,37.23,139000.0,25.5476,25.5612,25.4655,25.4655,139000.0
2008-01-10 10:40:00,37.23,37.28,37.22,37.28,83200.0,25.4655,25.4997,25.4586,25.4997,83200.0
2008-01-10 10:45:00,37.28,37.29,37.22,37.22,86700.0,25.4997,25.5065,25.4586,25.4586,86700.0
2008-01-10 10:50:00,37.23,37.25,37.11,37.16,153500.0,25.4655,25.4792,25.3834,25.4176,153500.0
2008-01-10 10:55:00,37.16,37.23,37.11,37.22,111700.0,25.4176,25.4655,25.3834,25.4586,111700.0
2008-01-10 11:00:00,37.21,37.21,36.99,37.05,183500.0,25.4518,25.4518,25.3013,25.3424,183500.0
2008-01-10 11:05:00,37.06,37.12,37.02,37.1,198700.0,25.3492,25.3902,25.3218,25.3766,198700.0
2008-01-10 11:10:00,37.11,37.17,37.02,37.07,135200.0,25.3834,25.4244,25.3218,25.356,135200.0
2008-01-10 11:15:00,37.08,37.19,37.08,37.11,91300.0,25.3629,25.4381,25.3629,25.3834,91300.0
2008-01-10 11:20:00,37.11,37.18,37.09,37.18,74000.0,25.3834,25.4313,25.3697,25.4313,74000.0
2008-01-10 11:25:00,37.19,37.28,37.17,37.23,57100.0,25.4381,25.4997,25.4244,25.4655,57100.0
2008-01-10 11:30:00,37.23,37.26,37.19,37.23,57600.0,25.4655,25.486,25.4381,25.4655,57600.0
2008-01-10 11:35:00,37.22,37.27,37.21,37.22,53700.0,25.4586,25.4928,25.4518,25.4586,53700.0
2008-01-10 11:40:00,37.22,37.25,37.17,37.19,74600.0,25.4586,25.4792,25.4244,25.4381,74600.0
2008-01-10 11:45:00,37.19,37.24,37.17,37.21,103700.0,25.4381,25.4723,25.4244,25.4518,103700.0
2008-01-10 11:50:00,37.21,37.31,37.21,37.22,118300.0,25.4518,25.5202,25.4518,25.4586,118300.0
2008-01-10 11:55:00,37.21,37.23,37.19,37.23,95600.0,25.4518,25.4655,25.4381,25.4655,95600.0
2008-01-10 12:00:00,37.23,37.23,37.18,37.2,47700.0,25.4655,25.4655,25.4313,25.445,47700.0
2008-01-10 12:05:00,37.21,37.27,37.17,37.23,109700.0,25.4518,25.4928,25.4244,25.4655,109700.0
2008-01-10 12:10:00,37.22,37.26,37.18,37.18,122200.0,25.4586,25.486,25.4313,25.4313,122200.0
2008-01-10 12:15:00,37.18,37.36,37.18,37.3,289900.0,25.4313,25.5544,25.4313,25.5134,289900.0
2008-01-10 12:20:00,37.3,37.5,37.29,37.46,252700.0,25.5134,25.6502,25.5065,25.6228,252700.0
2008-01-10 12:25:00,37.47,37.5,37.37,37.44,279700.0,25.6296,25.6502,25.5612,25.6091,279700.0
2008-01-10 12:30:00,37.44,37.49,37.37,37.37,152200.0,25.6091,25.6433,25.5612,25.5612,152200.0
2008-01-10 12:35:00,37.37,37.44,37.25,37.28,129500.0,25.5612,25.6091,25.4792,25.4997,129500.0
2008-01-10 12:40:00,37.29,37.4,37.26,37.4,127500.0,25.5065,25.5818,25.486,25.5818,127500.0
2008-01-10 12:45:00,37.39,37.39,37.27,37.33,87000.0,25.5749,25.5749,25.4928,25.5339,87000.0
2008-01-10 12:50:00,37.34,37.43,37.31,37.39,145000.0,25.5407,25.6023,25.5202,25.5749,145000.0
2008-01-10 12:55:00,37.39,37.51,37.39,37.51,104800.0,25.5749,25.657,25.5749,25.657,104800.0
2008-01-10 13:00:00,37.51,37.59,37.41,37.51,100000.0,25.657,25.7117,25.5886,25.657,100000.0
2008-01-10 13:05:00,37.51,37.59,37.47,37.55,86700.0,25.657,25.7117,25.6296,25.6844,86700.0
2008-01-10 13:10:00,37.55,37.56,37.38,37.46,68400.0,25.6844,25.6912,25.5681,25.6228,68400.0
2008-01-10 13:15:00,37.47,37.51,37.35,37.47,85300.0,25.6296,25.657,25.5476,25.6296,85300.0
2008-01-10 13:20:00,37.47,37.53,37.44,37.48,123300.0,25.6296,25.6707,25.6091,25.6365,123300.0
2008-01-10 13:25:00,37.48,37.5,37.42,37.42,82700.0,25.6365,25.6502,25.5954,25.5954,82700.0
2008-01-10 13:30:00,37.42,37.5,37.31,37.36,107600.0,25.5954,25.6502,25.5202,25.5544,107600.0
2008-01-10 13:35:00,37.36,37.36,37.15,37.29,110300.0,25.5544,25.5544,25.4108,25.5065,110300.0
2008-01-10 13:40:00,37.29,37.45,37.2,37.4,128400.0,25.5065,25.616,25.445,25.5818,128400.0
2008-01-10 13:45:00,37.4,37.4,37.3,37.38,45500.0,25.5818,25.5818,25.5134,25.5681,45500.0
2008-01-10 13:50:00,37.38,37.38,37.2,37.25,77600.0,25.5681,25.5681,25.445,25.4792,77600.0
2008-01-10 13:55:00,37.27,37.44,37.25,37.44,72100.0,25.4928,25.6091,25.4792,25.6091,72100.0
2008-01-10 14:00:00,37.45,37.47,37.37,37.4,92200.0,25.616,25.6296,25.5612,25.5818,92200.0
2008-01-10 14:05:00,37.41,37.44,37.27,37.34,62500.0,25.5886,25.6091,25.4928,25.5407,62500.0
2008-01-10 14:10:00,37.36,37.41,37.32,37.33,58500.0,25.5544,25.5886,25.527,25.5339,58500.0
2008-01-10 14:15:00,37.35,37.55,37.31,37.55,213200.0,25.5476,25.6844,25.5202,25.6844,213200.0
2008-01-10 14:20:00,37.55,37.55,37.46,37.51,79900.0,25.6844,25.6844,25.6228,25.657,79900.0
2008-01-10 14:25:00,37.51,37.54,37.46,37.49,108000.0,25.657,25.6775,25.6228,25.6433,108000.0
2008-01-10 14:30:00,37.49,37.58,37.45,37.48,109300.0,25.6433,25.7049,25.616,25.6365,109300.0
2008-01-10 14:35:00,37.5,37.75,37.49,37.73,137300.0,25.6502,25.8212,25.6433,25.8075,137300.0
2008-01-10 14:40:00,37.73,37.75,37.64,37.7,139200.0,25.8075,25.8212,25.7459,25.787,139200.0
2008-01-10 14:45:00,37.7,37.76,37.66,37.69,207500.0,25.787,25.828,25.7596,25.7801,207500.0
2008-01-10 14:50:00,37.69,37.75,37.65,37.7,99000.0,25.7801,25.8212,25.7528,25.787,99000.0
2008-01-10 14:55:00,37.7,37.75,37.68,37.7,92800.0,25.787,25.8212,25.7733,25.787,92800.0
2008-01-10 15:00:00,37.7,37.72,37.65,37.67,210600.0,25.787,25.8006,25.7528,25.7664,210600.0
2008-01-10 15:05:00,37.66,37.8,37.66,37.8,191300.0,25.7596,25.8554,25.7596,25.8554,191300.0
2008-01-10 15:10:00,37.8,37.91,37.78,37.83,297100.0,25.8554,25.9306,25.8417,25.8759,297100.0
2008-01-10 15:15:00,37.82,37.84,37.69,37.71,290100.0,25.869,25.8827,25.7801,25.7938,290100.0
2008-01-10 15:20:00,37.71,37.77,37.63,37.71,359300.0,25.7938,25.8348,25.7391,25.7938,359300.0
2008-01-10 15:25:00,37.71,37.74,37.69,37.73,89500.0,25.7938,25.8143,25.7801,25.8075,89500.0
2008-01-10 15:30:00,37.73,37.75,37.71,37.73,196200.0,25.8075,25.8212,25.7938,25.8075,196200.0
2008-01-10 15:35:00,37.74,37.74,37.68,37.69,129200.0,25.8143,25.8143,25.7733,25.7801,129200.0
2008-01-10 15:40:00,37.69,37.72,37.58,37.59,141500.0,25.7801,25.8006,25.7049,25.7117,141500.0
2008-01-10 15:45:00,37.59,37.61,37.53,37.54,146100.0,25.7117,25.7254,25.6707,25.6775,146100.0
2008-01-10 15:50:00,37.54,37.56,37.48,37.54,234600.0,25.6775,25.6912,25.6365,25.6775,234600.0
2008-01-10 15:55:00,37.53,37.65,37.53,37.6,387100.0,25.6707,25.7528,25.6707,25.7186,387100.0
2008-01-11 09:30:00,37.36,37.6,37.19,37.27,144500.0,25.5544,25.7186,25.4381,25.4928,144500.0
2008-01-11 09:35:00,37.27,37.5,37.26,37.48,70600.0,25.4928,25.6502,25.486,25.6365,70600.0
2008-01-11 09:40:00,37.47,37.49,37.35,37.45,66800.0,25.6296,25.6433,25.5476,25.616,66800.0
2008-01-11 09:45:00,37.44,37.51,37.37,37.5,128300.0,25.6091,25.657,25.5612,25.6502,128300.0
2008-01-11 09:50:00,37.5,37.65,37.5,37.65,135900.0,25.6502,25.7528,25.6502,25.7528,135900.0
2008-01-11 09:55:00,37.66,37.69,37.52,37.61,98200.0,25.7596,25.7801,25.6638,25.7254,98200.0
2008-01-11 10:00:00,37.6,37.61,37.51,37.61,150200.0,25.7186,25.7254,25.657,25.7254,150200.0
2008-01-11 10:05:00,37.61,37.63,37.47,37.47,183200.0,25.7254,25.7391,25.6296,25.6296,183200.0
2008-01-11 10:10:00,37.45,37.7,37.43,37.6,136100.0,25.616,25.787,25.6023,25.7186,136100.0
2008-01-11 10:15:00,37.61,37.64,37.49,37.5,246600.0,25.7254,25.7459,25.6433,25.6502,246600.0
2008-01-11 10:20:00,37.51,37.55,37.46,37.55,159100.0,25.657,25.6844,25.6228,25.6844,159100.0
2008-01-11 10:25:00,37.55,37.55,37.45,37.48,96500.0,25.6844,25.6844,25.616,25.6365,96500.0
2008-01-11 10:30:00,37.49,37.5,37.39,37.4,144700.0,25.6433,25.6502,25.5749,25.5818,144700.0
2008-01-11 10:35:00,37.41,37.45,37.39,37.43,153300.0,25.5886,25.616,25.5749,25.6023,153300.0
2008-01-11 10:40:00,37.43,37.46,37.38,37.4,124200.0,25.6023,25.6228,25.5681,25.5818,124200.0
2008-01-11 10:45:00,37.4,37.48,37.4,37.47,64900.0,25.5818,25.6365,25.5818,25.6296,64900.0
2008-01-11 10:50:00,37.47,37.5,37.44,37.49,149200.0,25.6296,25.6502,25.6091,25.6433,149200.0
2008-01-11 10:55:00,37.5,37.6,37.4,37.4,149800.0,25.6502,25.7186,25.5818,25.5818,149800.0
2008-01-11 11:00:00,37.4,37.42,37.38,37.39,80900.0,25.5818,25.5954,25.5681,25.5749,80900.0
2008-01-11 11:05:00,37.39,37.4,37.34,37.36,123000.0,25.5749,25.5818,25.5407,25.5544,123000.0
2008-01-11 11:10:00,37.37,37.4,37.31,37.33,70900.0,25.5612,25.5818,25.5202,25.5339,70900.0
2008-01-11 11:15:00,37.32,37.32,37.23,37.24,104500.0,25.527,25.527,25.4655,25.4723,104500.0
2008-01-11 11:20:00,37.24,37.32,37.23,37.3,128000.0,25.4723,25.527,25.4655,25.5134,128000.0
2008-01-11 11:25:00,37.29,37.31,37.27,37.3,113500.0,25.5065,25.5202,25.4928,25.5134,113500.0
2008-01-11 11:30:00,37.3,37.4,37.3,37.39,108200.0,25.5134,25.5818,25.5134,25.5749,108200.0
2008-01-11 11:35:00,37.4,37.41,37.3,37.31,83400.0,25.5818,25.5886,25.5134,25.5202,83400.0
2008-01-11 11:40:00,37.31,37.36,37.18,37.24,431800.0,25.5202,25.5544,25.4313,25.4723,431800.0
2008-01-11 11:45:00,37.24,37.29,37.2,37.27,115100.0,25.4723,25.5065,25.445,25.4928,115100.0
2008-01-11 11:50:00,37.27,37.35,37.25,37.32,352700.0,25.4928,25.5476,25.4792,25.527,352700.0
2008-01-11 11:55:00,37.32,37.34,37.26,37.33,55400.0,25.527,25.5407,25.486,25.5339,55400.0
2008-01-11 12:00:00,37.34,37.34,37.25,37.32,88900.0,25.5407,25.5407,25.4792,25.527,88900.0
2008-01-11 12:05:00,37.33,37.45,37.31,37.38,190800.0,25.5339,25.616,25.5202,25.5681,190800.0
2008-01-11 12:10:00,37.38,37.41,37.35,37.4,98400.0,25.5681,25.5886,25.5476,25.5818,98400.0
2008-01-11 12:15:00,37.4,37.41,37.28,37.31,146800.0,25.5818,25.5886,25.4997,25.5202,146800.0
2008-01-11 12:20:00,37.3,37.41,37.23,37.24,340000.0,25.5134,25.5886,25.4655,25.4723,340000.0
2008-01-11 12:25:00,37.24,37.37,37.24,37.36,64300.0,25.4723,25.5612,25.4723,25.5544,64300.0
2008-01-11 12:30:00,37.36,37.37,37.26,37.32,87400.0,25.5544,25.5612,25.486,25.527,87400.0
2008-01-11 12:35:00,37.32,37.4,37.31,37.37,97600.0,25.527,25.5818,25.5202,25.5612,97600.0
2008-01-11 12:40:00,37.37,37.38,37.27,37.29,158100.0,25.5612,25.5681,25.4928,25.5065,158100.0
2008-01-11 12:45:00,37.27,37.33,37.21,37.25,182100.0,25.4928,25.5339,25.4518,25.4792,182100.0
2008-01-11 12:50:00,37.25,37.26,37.21,37.23,185700.0,25.4792,25.486,25.4518,25.4655,185700.0
2008-01-11 12:55:00,37.23,37.24,37.17,37.19,129600.0,25.4655,25.4723,25.4244,25.4381,129600.0
2008-01-11 13:00:00,37.19,37.21,37.14,37.19,85300.0,25.4381,25.4518,25.4039,25.4381,85300.0
2008-01-11 13:05:00,37.2,37.21,37.14,37.19,80100.0,25.445,25.4518,25.4039,25.4381,80100.0
2008-01-11 13:10:00,37.2,37.21,37.15,37.15,65400.0,25.445,25.4518,25.4108,25.4108,65400.0
2008-01-11 13:15:00,37.15,37.17,37.13,37.13,104100.0,25.4108,25.4244,25.3971,25.3971,104100.0
2008-01-11 13:20:00,37.13,37.14,37.07,37.11,262300.0,25.3971,25.4039,25.356,25.3834,262300.0
2008-01-11 13:25:00,37.1,37.12,37.08,37.1,165100.0,25.3766,25.3902,25.3629,25.3766,165100.0
2008-01-11 13:30:00,37.1,37.12,37.08,37.12,108400.0,25.3766,25.3902,25.3629,25.3902,108400.0
2008-01-11 13:35:00,37.12,37.14,37.05,37.05,422600.0,25.3902,25.4039,25.3424,25.3424,422600.0
2008-01-11 13:40:00,37.05,37.11,37.05,37.08,199200.0,25.3424,25.3834,25.3424,25.3629,199200.0
2008-01-11 13:45:00,37.07,37.08,37.01,37.01,101400.0,25.356,25.3629,25.315,25.315,101400.0
2008-01-11 13:50:00,37.03,37.15,37.01,37.12,99900.0,25.3287,25.4108,25.315,25.3902,99900.0
2008-01-11 13:55:00,37.13,37.14,37.11,37.12,84500.0,25.3971,25.4039,25.3834,25.3902,84500.0
2008-01-11 14:00:00,37.12,37.12,37.0,37.0,249500.0,25.3902,25.3902,25.3082,25.3082,249500.0
2008-01-11 14:05:00,36.99,37.05,36.95,36.99,161200.0,25.3013,25.3424,25.274,25.3013,161200.0
2008-01-11 14:10:00,36.99,37.02,36.93,36.96,144400.0,25.3013,25.3218,25.2603,25.2808,144400.0
2008-01-11 14:15:00,36.96,37.01,36.92,36.99,134800.0,25.2808,25.315,25.2534,25.3013,134800.0
2008-01-11 14:20:00,36.99,37.05,36.99,37.01,83100.0,25.3013,25.3424,25.3013,25.315,83100.0
2008-01-11 14:25:00,37.01,37.07,37.0,37.02,159300.0,25.315,25.356,25.3082,25.3218,159300.0
2008-01-11 14:30:00,37.02,37.04,36.99,37.02,121700.0,25.3218,25.3355,25.3013,25.3218,121700.0
2008-01-11 14:35:00,37.02,37.04,37.0,37.04,85800.0,25.3218,25.3355,25.3082,25.3355,85800.0
2008-01-11 14:40:00,37.03,37.04,37.0,37.02,71900.0,25.3287,25.3355,25.3082,25.3218,71900.0
2008-01-11 14:45:00,37.03,37.06,36.98,37.0,235900.0,25.3287,25.3492,25.2945,25.3082,235900.0
2008-01-11 14:50:00,37.0,37.01,36.95,36.99,173200.0,25.3082,25.315,25.274,25.3013,173200.0
2008-01-11 14:55:00,36.98,37.01,36.91,36.99,99800.0,25.2945,25.315,25.2466,25.3013,99800.0
2008-01-11 15:00:00,36.99,36.99,36.91,36.94,118300.0,25.3013,25.3013,25.2466,25.2671,118300.0
2008-01-11 15:05:00,36.94,36.99,36.93,36.95,175000.0,25.2671,25.3013,25.2603,25.274,175000.0
2008-01-11 15:10:00,36.95,36.96,36.8,36.83,200500.0,25.274,25.2808,25.1714,25.1919,200500.0
2008-01-11 15:15:00,36.84,36.85,36.8,36.82,178200.0,25.1987,25.2056,25.1714,25.185,178200.0
2008-01-11 15:20:00,36.83,36.9,36.75,36.88,186200.0,25.1919,25.2398,25.1372,25.2261,186200.0
2008-01-11 15:25:00,36.87,37.05,36.87,36.99,326700.0,25.2192,25.3424,25.2192,25.3013,326700.0
2008-01-11 15:30:00,36.99,36.99,36.91,36.97,167400.0,25.3013,25.3013,25.2466,25.2876,167400.0
2008-01-11 15:35:00,36.98,36.99,36.9,36.96,259200.0,25.2945,25.3013,25.2398,25.2808,259200.0
2008-01-11 15:40:00,36.97,36.98,36.83,36.83,429300.0,25.2876,25.2945,25.1919,25.1919,429300.0
2008-01-11 15:45:00,36.83,36.85,36.72,36.76,552800.0,25.1919,25.2056,25.1166,25.144,552800.0
2008-01-11 15:50:00,36.76,36.81,36.68,36.72,847000.0,25.144,25.1782,25.0893,25.1166,847000.0
2008-01-11 15:55:00,36.72,36.77,36.66,36.74,876300.0,25.1166,25.1508,25.0756,25.1303,876300.0
2008-01-14 09:30:00,36.87,37.22,36.73,36.88,297300.0,25.2192,25.4586,25.1235,25.2261,297300.0
2008-01-14 09:35:00,36.87,36.94,36.77,36.77,167200.0,25.2192,25.2671,25.1508,25.1508,167200.0
2008-01-14 09:40:00,36.78,36.78,36.27,36.27,338100.0,25.1577,25.1577,24.8088,24.8088,338100.0
2008-01-14 09:45:00,36.27,36.34,36.14,36.28,487100.0,24.8088,24.8567,24.7199,24.8157,487100.0
2008-01-14 09:50:00,36.28,36.41,36.28,36.41,204200.0,24.8157,24.9046,24.8157,24.9046,204200.0
2008-01-14 09:55:00,36.41,36.63,36.4,36.6,279500.0,24.9046,25.0551,24.8978,25.0346,279500.0
2008-01-14 10:00:00,36.59,36.59,36.41,36.47,201600.0,25.0277,25.0277,24.9046,24.9456,201600.0
2008-01-14 10:05:00,36.47,36.6,36.43,36.55,261500.0,24.9456,25.0346,24.9183,25.0004,261500.0
2008-01-14 10:10:00,36.55,36.59,36.45,36.5,263100.0,25.0004,25.0277,24.932,24.9662,263100.0
2008-01-14 10:15:00,36.5,36.5,36.41,36.47,198200.0,24.9662,24.9662,24.9046,24.9456,198200.0
2008-01-14 10:20:00,36.49,36.51,36.43,36.46,175100.0,24.9593,24.973,24.9183,24.9388,175100.0
2008-01-14 10:25:00,36.47,36.49,36.4,36.47,139900.0,24.9456,24.9593,24.8978,24.9456,139900.0
2008-01-14 10:30:00,36.48,36.54,36.46,36.51,304600.0,24.9525,24.9935,24.9388,24.973,304600.0
2008-01-14 10:35:00,36.51,36.51,36.46,36.46,73000.0,24.973,24.973,24.9388,24.9388,73000.0
2008-01-14 10:40:00,36.46,36.53,36.46,36.5,170000.0,24.9388,24.9867,24.9388,24.9662,170000.0
2008-01-14 10:45:00,36.51,36.59,36.49,36.55,199300.0,24.973,25.0277,24.9593,25.0004,199300.0
2008-01-14 10:50:00,36.55,36.56,36.51,36.51,50300.0,25.0004,25.0072,24.973,24.973,50300.0
2008-01-14 10:55:00,36.52,36.53,36.47,36.49,88100.0,24.9798,24.9867,24.9456,24.9593,88100.0
2008-01-14 11:00:00,36.5,36.53,36.47,36.49,205400.0,24.9662,24.9867,24.9456,24.9593,205400.0
2008-01-14 11:05:00,36.49,36.51,36.48,36.5,139100.0,24.9593,24.973,24.9525,24.9662,139100.0
2008-01-14 11:10:00,36.51,36.51,36.42,36.43,77700.0,24.973,24.973,24.9114,24.9183,77700.0
2008-01-14 11:15:00,36.42,36.43,36.32,36.32,113800.0,24.9114,24.9183,24.843,24.843,113800.0
2008-01-14 11:20:00,36.32,36.36,36.27,36.28,209200.0,24.843,24.8704,24.8088,24.8157,209200.0
2008-01-14 11:25:00,36.27,36.39,36.27,36.34,232500.0,24.8088,24.8909,24.8088,24.8567,232500.0
2008-01-14 11:30:00,36.34,36.4,36.32,36.37,81700.0,24.8567,24.8978,24.843,24.8772,81700.0
2008-01-14 11:35:00,36.37,36.4,36.36,36.37,86700.0,24.8772,24.8978,24.8704,24.8772,86700.0
2008-01-14 11:40:00,36.38,36.39,36.35,36.36,75900.0,24.8841,24.8909,24.8636,24.8704,75900.0
2008-01-14 11:45:00,36.36,36.37,36.31,36.36,115700.0,24.8704,24.8772,24.8362,24.8704,115700.0
2008-01-14 11:50:00,36.36,36.4,36.35,36.37,150300.0,24.8704,24.8978,24.8636,24.8772,150300.0
2008-01-14 11:55:00,36.37,36.4,36.35,36.35,74600.0,24.8772,24.8978,24.8636,24.8636,74600.0
2008-01-14 12:00:00,36.34,36.38,36.33,36.35,131900.0,24.8567,24.8841,24.8499,24.8636,131900.0
2008-01-14 12:05:00,36.35,36.37,36.3,36.3,83700.0,24.8636,24.8772,24.8294,24.8294,83700.0
2008-01-14 12:10:00,36.3,36.31,36.22,36.3,123600.0,24.8294,24.8362,24.7746,24.8294,123600.0
2008-01-14 12:15:00,36.3,36.3,36.25,36.26,107000.0,24.8294,24.8294,24.7952,24.802,107000.0
2008-01-14 12:20:00,36.26,36.32,36.25,36.32,53500.0,24.802,24.843,24.7952,24.843,53500.0
2008-01-14 12:25:00,36.32,36.33,36.21,36.21,154000.0,24.843,24.8499,24.7678,24.7678,154000.0
2008-01-14 12:30:00,36.21,36.31,36.2,36.3,134900.0,24.7678,24.8362,24.761,24.8294,134900.0
2008-01-14 12:35:00,36.3,36.32,36.27,36.29,63700.0,24.8294,24.843,24.8088,24.8225,63700.0
2008-01-14 12:40:00,36.3,36.3,36.25,36.28,65500.0,24.8294,24.8294,24.7952,24.8157,65500.0
2008-01-14 12:45:00,36.28,36.3,36.25,36.27,91600.0,24.8157,24.8294,24.7952,24.8088,91600.0
2008-01-14 12:50:00,36.27,36.29,36.27,36.27,161000.0,24.8088,24.8225,24.8088,24.8088,161000.0
2008-01-14 12:55:00,36.28,36.29,36.22,36.25,194000.0,24.8157,24.8225,24.7746,24.7952,194000.0
2008-01-14 13:00:00,36.24,36.26,36.2,36.2,116500.0,24.7883,24.802,24.761,24.761,116500.0
2008-01-14 13:05:00,36.2,36.21,36.17,36.19,180900.0,24.761,24.7678,24.7404,24.7541,180900.0
2008-01-14 13:10:00,36.19,36.28,36.18,36.23,268400.0,24.7541,24.8157,24.7473,24.7815,268400.0
2008-01-14 13:15:00,36.24,36.26,36.2,36.24,195900.0,24.7883,24.802,24.761,24.7883,195900.0
2008-01-14 13:20:00,36.26,36.26,36.2,36.21,110300.0,24.802,24.802,24.761,24.7678,110300.0
2008-01-14 13:25:00,36.22,36.25,36.17,36.19,81600.0,24.7746,24.7952,24.7404,24.7541,81600.0
2008-01-14 13:30:00,36.19,36.2,36.17,36.19,118100.0,24.7541,24.761,24.7404,24.7541,118100.0
2008-01-14 13:35:00,36.18,36.24,36.17,36.23,157500.0,24.7473,24.7883,24.7404,24.7815,157500.0
2008-01-14 13:40:00,36.23,36.26,36.21,36.24,90700.0,24.7815,24.802,24.7678,24.7883,90700.0
2008-01-14 13:45:00,36.24,36.27,36.24,36.24,229700.0,24.7883,24.8088,24.7883,24.7883,229700.0
2008-01-14 13:50:00,36.25,36.26,36.24,36.25,150000.0,24.7952,24.802,24.7883,24.7952,150000.0
2008-01-14 13:55:00,36.25,36.31,36.25,36.3,335100.0,24.7952,24.8362,24.7952,24.8294,335100.0
2008-01-14 14:00:00,36.3,36.31,36.26,36.28,165200.0,24.8294,24.8362,24.802,24.8157,165200.0
2008-01-14 14:05:00,36.28,36.31,36.27,36.28,277500.0,24.8157,24.8362,24.8088,24.8157,277500.0
2008-01-14 14:10:00,36.28,36.29,36.25,36.25,93300.0,24.8157,24.8225,24.7952,24.7952,93300.0
2008-01-14 14:15:00,36.25,36.28,36.24,36.24,422400.0,24.7952,24.8157,24.7883,24.7883,422400.0
2008-01-14 14:20:00,36.24,36.27,36.24,36.25,148600.0,24.7883,24.8088,24.7883,24.7952,148600.0
2008-01-14 14:25:00,36.24,36.27,36.24,36.27,139900.0,24.7883,24.8088,24.7883,24.8088,139900.0
2008-01-14 14:30:00,36.27,36.31,36.26,36.29,180900.0,24.8088,24.8362,24.802,24.8225,180900.0
2008-01-14 14:35:00,36.28,36.34,36.28,36.31,212100.0,24.8157,24.8567,24.8157,24.8362,212100.0
2008-01-14 14:40:00,36.32,36.33,36.27,36.29,120800.0,24.843,24.8499,24.8088,24.8225,120800.0
2008-01-14 14:45:00,36.3,36.3,36.26,36.3,134600.0,24.8294,24.8294,24.802,24.8294,134600.0
2008-01-14 14:50:00,36.29,36.32,36.25,36.28,143500.0,24.8225,24.843,24.7952,24.8157,143500.0
2008-01-14 14:55:00,36.27,36.31,36.23,36.29,183900.0,24.8088,24.8362,24.7815,24.8225,183900.0
2008-01-14 15:00:00,36.29,36.32,36.28,36.29,238100.0,24.8225,24.843,24.8157,24.8225,238100.0
2008-01-14 15:05:00,36.29,36.32,36.27,36.28,256000.0,24.8225,24.843,24.8088,24.8157,256000.0
2008-01-14 15:10:00,36.28,36.29,36.24,36.27,230600.0,24.8157,24.8225,24.7883,24.8088,230600.0
2008-01-14 15:15:00,36.27,36.32,36.26,36.31,267400.0,24.8088,24.843,24.802,24.8362,267400.0
2008-01-14 15:20:00,36.31,36.31,36.25,36.26,291600.0,24.8362,24.8362,24.7952,24.802,291600.0
2008-01-14 15:25:00,36.27,36.29,36.25,36.28,200700.0,24.8088,24.8225,24.7952,24.8157,200700.0
2008-01-14 15:30:00,36.28,36.29,36.26,36.29,234000.0,24.8157,24.8225,24.802,24.8225,234000.0
2008-01-14 15:35:00,36.29,36.31,36.27,36.29,291600.0,24.8225,24.8362,24.8088,24.8225,291600.0
2008-01-14 15:40:00,36.29,36.33,36.24,36.31,436700.0,24.8225,24.8499,24.7883,24.8362,436700.0
2008-01-14 15:45:00,36.31,36.32,36.25,36.26,431900.0,24.8362,24.843,24.7952,24.802,431900.0
2008-01-14 15:50:00,36.26,36.28,36.25,36.28,564200.0,24.802,24.8157,24.7952,24.8157,564200.0
2008-01-14 15:55:00,36.27,36.33,36.25,36.33,658400.0,24.8088,24.8499,24.7952,24.8499,658400.0
2008-01-15 09:30:00,36.16,36.16,35.79,35.85,588100.0,24.7336,24.7336,24.4805,24.5216,588100.0
2008-01-15 09:35:00,35.86,35.96,35.81,35.93,308500.0,24.5284,24.5968,24.4942,24.5763,308500.0
2008-01-15 09:40:00,35.94,36.08,35.92,35.97,288500.0,24.5831,24.6789,24.5694,24.6036,288500.0
2008-01-15 09:45:00,35.97,35.98,35.87,35.88,98700.0,24.6036,24.6105,24.5352,24.5421,98700.0
2008-01-15 09:50:00,35.87,35.89,35.73,35.75,290700.0,24.5352,24.5489,24.4395,24.4532,290700.0
2008-01-15 09:55:00,35.75,35.76,35.6,35.64,590400.0,24.4532,24.46,24.3506,24.3779,590400.0
2008-01-15 10:00:00,35.64,35.65,35.55,35.58,300700.0,24.3779,24.3848,24.3164,24.3369,300700.0
2008-01-15 10:05:00,35.58,35.78,35.57,35.69,1173400.0,24.3369,24.4737,24.33,24.4121,1173400.0
2008-01-15 10:10:00,35.68,35.78,35.57,35.75,259400.0,24.4053,24.4737,24.33,24.4532,259400.0
2008-01-15 10:15:00,35.75,35.76,35.67,35.74,366900.0,24.4532,24.46,24.3984,24.4463,366900.0
2008-01-15 10:20:00,35.74,35.84,35.7,35.76,290600.0,24.4463,24.5147,24.419,24.46,290600.0
2008-01-15 10:25:00,35.77,35.87,35.76,35.83,187900.0,24.4668,24.5352,24.46,24.5079,187900.0
2008-01-15 10:30:00,35.83,35.9,35.8,35.89,176800.0,24.5079,24.5558,24.4874,24.5489,176800.0
2008-01-15 10:35:00,35.9,36.01,35.83,35.9,275300.0,24.5558,24.631,24.5079,24.5558,275300.0
2008-01-15 10:40:00,35.9,35.9,35.77,35.84,201100.0,24.5558,24.5558,24.4668,24.5147,201100.0
2008-01-15 10:45:00,35.85,35.85,35.77,35.79,595200.0,24.5216,24.5216,24.4668,24.4805,595200.0
2008-01-15 10:50:00,35.79,35.9,35.76,35.89,143600.0,24.4805,24.5558,24.46,24.5489,143600.0
2008-01-15 10:55:00,35.89,35.91,35.88,35.9,105800.0,24.5489,24.5626,24.5421,24.5558,105800.0
2008-01-15 11:00:00,35.9,35.97,35.89,35.92,123300.0,24.5558,24.6036,24.5489,24.5694,123300.0
2008-01-15 11:05:00,35.91,35.92,35.89,35.9,281300.0,24.5626,24.5694,24.5489,24.5558,281300.0
2008-01-15 11:10:00,35.9,35.96,35.9,35.94,174000.0,24.5558,24.5968,24.5558,24.5831,174000.0
2008-01-15 11:15:00,35.94,35.95,35.9,35.9,125800.0,24.5831,24.59,24.5558,24.5558,125800.0
2008-01-15 11:20:00,35.9,35.91,35.79,35.85,129800.0,24.5558,24.5626,24.4805,24.5216,129800.0
2008-01-15 11:25:00,35.85,35.85,35.76,35.76,165500.0,24.5216,24.5216,24.46,24.46,165500.0
2008-01-15 11:30:00,35.76,35.76,35.67,35.72,194800.0,24.46,24.46,24.3984,24.4326,194800.0
2008-01-15 11:35:00,35.72,35.8,35.71,35.79,113800.0,24.4326,24.4874,24.4258,24.4805,113800.0
2008-01-15 11:40:00,35.79,35.79,35.69,35.69,83900.0,24.4805,24.4805,24.4121,24.4121,83900.0
2008-01-15 11:45:00,35.69,35.76,35.67,35.72,108900.0,24.4121,24.46,24.3984,24.4326,108900.0
2008-01-15 11:50:00,35.71,35.75,35.66,35.67,113200.0,24.4258,24.4532,24.3916,24.3984,113200.0
2008-01-15 11:55:00,35.67,35.68,35.6,35.63,295300.0,24.3984,24.4053,24.3506,24.3711,295300.0
2008-01-15 12:00:00,35.63,35.69,35.6,35.64,228300.0,24.3711,24.4121,24.3506,24.3779,228300.0
2008-01-15 12:05:00,35.65,35.66,35.63,35.65,150400.0,24.3848,24.3916,24.3711,24.3848,150400.0
2008-01-15 12:10:00,35.64,35.66,35.62,35.64,95200.0,24.3779,24.3916,24.3642,24.3779,95200.0
2008-01-15 12:15:00,35.63,35.68,35.62,35.63,72900.0,24.3711,24.4053,24.3642,24.3711,72900.0
2008-01-15 12:20:00,35.63,35.74,35.62,35.7,109100.0,24.3711,24.4463,24.3642,24.419,109100.0
2008-01-15 12:25:00,35.7,35.74,35.67,35.73,86800.0,24.419,24.4463,24.3984,24.4395,86800.0
2008-01-15 12:30:00,35.74,35.77,35.7,35.71,148400.0,24.4463,24.4668,24.419,24.4258,148400.0
2008-01-15 12:35:00,35.7,35.75,35.69,35.74,81400.0,24.419,24.4532,24.4121,24.4463,81400.0
2008-01-15 12:40:00,35.73,35.78,35.73,35.76,86400.0,24.4395,24.4737,24.4395,24.46,86400.0
2008-01-15 12:45:00,35.75,35.81,35.74,35.8,112600.0,24.4532,24.4942,24.4463,24.4874,112600.0
2008-01-15 12:50:00,35.8,35.82,35.77,35.79,104300.0,24.4874,24.501,24.4668,24.4805,104300.0
2008-01-15 12:55:00,35.8,35.82,35.77,35.81,73700.0,24.4874,24.501,24.4668,24.4942,73700.0
2008-01-15 13:00:00,35.82,35.83,35.79,35.81,87400.0,24.501,24.5079,24.4805,24.4942,87400.0
2008-01-15 13:05:00,35.82,35.88,35.82,35.86,137900.0,24.501,24.5421,24.501,24.5284,137900.0
2008-01-15 13:10:00,35.87,35.89,35.85,35.87,104800.0,24.5352,24.5489,24.5216,24.5352,104800.0
2008-01-15 13:15:00,35.88,35.88,35.85,35.86,65600.0,24.5421,24.5421,24.5216,24.5284,65600.0
2008-01-15 13:20:00,35.86,35.87,35.81,35.81,62900.0,24.5284,24.5352,24.4942,24.4942,62900.0
2008-01-15 13:25:00,35.81,35.82,35.79,35.81,84100.0,24.4942,24.501,24.4805,24.4942,84100.0
2008-01-15 13:30:00,35.81,35.81,35.8,35.8,53800.0,24.4942,24.4942,24.4874,24.4874,53800.0
2008-01-15 13:35:00,35.81,35.88,35.8,35.88,108600.0,24.4942,24.5421,24.4874,24.5421,108600.0
2008-01-15 13:40:00,35.87,35.88,35.8,35.83,52500.0,24.5352,24.5421,24.4874,24.5079,52500.0
2008-01-15 13:45:00,35.82,35.82,35.8,35.8,61900.0,24.501,24.501,24.4874,24.4874,61900.0
2008-01-15 13:50:00,35.8,35.8,35.7,35.71,108800.0,24.4874,24.4874,24.419,24.4258,108800.0
2008-01-15 13:55:00,35.71,35.75,35.7,35.73,107100.0,24.4258,24.4532,24.419,24.4395,107100.0
2008-01-15 14:00:00,35.73,35.74,35.67,35.69,82900.0,24.4395,24.4463,24.3984,24.4121,82900.0
2008-01-15 14:05:00,35.68,35.75,35.68,35.7,93400.0,24.4053,24.4532,24.4053,24.419,93400.0
2008-01-15 14:10:00,35.7,35.82,35.69,35.78,131800.0,24.419,24.501,24.4121,24.4737,131800.0
2008-01-15 14:15:00,35.78,35.82,35.74,35.81,138500.0,24.4737,24.501,24.4463,24.4942,138500.0
2008-01-15 14:20:00,35.8,35.81,35.75,35.78,123500.0,24.4874,24.4942,24.4532,24.4737,123500.0
2008-01-15 14:25:00,35.78,35.88,35.7,35.79,943700.0,24.4737,24.5421,24.419,24.4805,943700.0
2008-01-15 14:30:00,35.79,35.79,35.74,35.75,80300.0,24.4805,24.4805,24.4463,24.4532,80300.0
2008-01-15 14:35:00,35.75,35.89,35.74,35.88,480500.0,24.4532,24.5489,24.4463,24.5421,480500.0
2008-01-15 14:40:00,35.89,35.92,35.86,35.9,223800.0,24.5489,24.5694,24.5284,24.5558,223800.0
2008-01-15 14:45:00,35.9,36.01,35.88,35.9,244300.0,24.5558,24.631,24.5421,24.5558,244300.0
2008-01-15 14:50:00,35.91,36.0,35.9,35.97,183300.0,24.5626,24.6242,24.5558,24.6036,183300.0
2008-01-15 14:55:00,35.98,36.0,35.9,35.92,163000.0,24.6105,24.6242,24.5558,24.5694,163000.0
2008-01-15 15:00:00,35.92,35.93,35.89,35.91,129200.0,24.5694,24.5763,24.5489,24.5626,129200.0
2008-01-15 15:05:00,35.91,35.98,35.88,35.91,121300.0,24.5626,24.6105,24.5421,24.5626,121300.0
2008-01-15 15:10:00,35.91,35.99,35.87,35.93,112100.0,24.5626,24.6173,24.5352,24.5763,112100.0
2008-01-15 15:15:00,35.93,36.0,35.93,35.99,144300.0,24.5763,24.6242,24.5763,24.6173,144300.0
2008-01-15 15:20:00,35.98,36.03,35.98,36.01,206500.0,24.6105,24.6447,24.6105,24.631,206500.0
2008-01-15 15:25:00,36.01,36.11,35.98,36.04,398500.0,24.631,24.6994,24.6105,24.6515,398500.0
2008-01-15 15:30:00,36.05,36.12,36.02,36.12,114500.0,24.6584,24.7062,24.6378,24.7062,114500.0
2008-01-15 15:35:00,36.13,36.19,36.1,36.17,191000.0,24.7131,24.7541,24.6926,24.7404,191000.0
2008-01-15 15:40:00,36.17,36.18,36.14,36.17,264500.0,24.7404,24.7473,24.7199,24.7404,264500.0
2008-01-15 15:45:00,36.17,36.17,36.11,36.15,196600.0,24.7404,24.7404,24.6994,24.7268,196600.0
2008-01-15 15:50:00,36.15,36.16,36.07,36.14,293000.0,24.7268,24.7336,24.672,24.7199,293000.0
2008-01-15 15:55:00,36.14,36.14,35.98,35.99,486200.0,24.7199,24.7199,24.6105,24.6173,486200.0
2008-01-16 09:30:00,35.79,36.19,35.78,36.12,220100.0,24.4805,24.7541,24.4737,24.7062,220100.0
2008-01-16 09:35:00,36.13,36.32,36.1,36.24,93900.0,24.7131,24.843,24.6926,24.7883,93900.0
2008-01-16 09:40:00,36.24,36.5,36.0,36.44,299800.0,24.7883,24.9662,24.6242,24.9251,299800.0
2008-01-16 09:45:00,36.44,36.63,36.44,36.49,396100.0,24.9251,25.0551,24.9251,24.9593,396100.0
2008-01-16 09:50:00,36.49,36.57,36.4,36.52,418200.0,24.9593,25.014,24.8978,24.9798,418200.0
2008-01-16 09:55:00,36.52,36.59,36.44,36.45,285700.0,24.9798,25.0277,24.9251,24.932,285700.0
2008-01-16 10:00:00,36.43,36.47,36.35,36.35,304900.0,24.9183,24.9456,24.8636,24.8636,304900.0
2008-01-16 10:05:00,36.36,36.43,36.3,36.37,147900.0,24.8704,24.9183,24.8294,24.8772,147900.0
2008-01-16 10:10:00,36.37,36.37,36.27,36.31,144600.0,24.8772,24.8772,24.8088,24.8362,144600.0
2008-01-16 10:15:00,36.31,36.34,36.27,36.33,201700.0,24.8362,24.8567,24.8088,24.8499,201700.0
2008-01-16 10:20:00,36.33,36.45,36.32,36.45,95700.0,24.8499,24.932,24.843,24.932,95700.0
2008-01-16 10:25:00,36.45,36.5,36.42,36.46,116900.0,24.932,24.9662,24.9114,24.9388,116900.0
2008-01-16 10:30:00,36.46,36.52,36.46,36.51,253200.0,24.9388,24.9798,24.9388,24.973,253200.0
2008-01-16 10:35:00,36.51,36.63,36.47,36.58,188800.0,24.973,25.0551,24.9456,25.0209,188800.0
2008-01-16 10:40:00,36.58,36.59,36.46,36.58,192000.0,25.0209,25.0277,24.9388,25.0209,192000.0
2008-01-16 10:45:00,36.58,36.58,36.49,36.53,184400.0,25.0209,25.0209,24.9593,24.9867,184400.0
2008-01-16 10:50:00,36.53,36.59,36.41,36.57,140500.0,24.9867,25.0277,24.9046,25.014,140500.0
2008-01-16 10:55:00,36.56,36.61,36.54,36.58,153200.0,25.0072,25.0414,24.9935,25.0209,153200.0
2008-01-16 11:00:00,36.58,36.63,36.57,36.63,77800.0,25.0209,25.0551,25.014,25.0551,77800.0
2008-01-16 11:05:00,36.62,36.83,36.61,36.81,223800.0,25.0482,25.1919,25.0414,25.1782,223800.0
2008-01-16 11:10:00,36.81,36.88,36.7,36.71,172200.0,25.1782,25.2261,25.103,25.1098,172200.0
2008-01-16 11:15:00,36.71,36.76,36.64,36.75,90200.0,25.1098,25.144,25.0619,25.1372,90200.0
2008-01-16 11:20:00,36.76,36.83,36.71,36.75,144900.0,25.144,25.1919,25.1098,25.1372,144900.0
2008-01-16 11:25:00,36.75,36.83,36.71,36.75,120400.0,25.1372,25.1919,25.1098,25.1372,120400.0
2008-01-16 11:30:00,36.75,36.76,36.66,36.7,351500.0,25.1372,25.144,25.0756,25.103,351500.0
2008-01-16 11:35:00,36.71,36.76,36.7,36.71,103100.0,25.1098,25.144,25.103,25.1098,103100.0
2008-01-16 11:40:00,36.71,36.77,36.7,36.74,143800.0,25.1098,25.1508,25.103,25.1303,143800.0
2008-01-16 11:45:00,36.75,36.78,36.71,36.74,102200.0,25.1372,25.1577,25.1098,25.1303,102200.0
2008-01-16 11:50:00,36.75,36.94,36.73,36.93,165600.0,25.1372,25.2671,25.1235,25.2603,165600.0
2008-01-16 11:55:00,36.93,37.0,36.85,36.95,105500.0,25.2603,25.3082,25.2056,25.274,105500.0
2008-01-16 12:00:00,36.93,37.0,36.92,36.95,221300.0,25.2603,25.3082,25.2534,25.274,221300.0
2008-01-16 12:05:00,36.95,36.99,36.9,36.96,256400.0,25.274,25.3013,25.2398,25.2808,256400.0
2008-01-16 12:10:00,36.95,36.96,36.8,36.95,144700.0,25.274,25.2808,25.1714,25.274,144700.0
2008-01-16 12:15:00,36.95,36.95,36.83,36.9,93600.0,25.274,25.274,25.1919,25.2398,93600.0
2008-01-16 12:20:00,36.89,36.93,36.84,36.84,140500.0,25.2329,25.2603,25.1987,25.1987,140500.0
2008-01-16 12:25:00,36.83,36.93,36.82,36.91,153900.0,25.1919,25.2603,25.185,25.2466,153900.0
2008-01-16 12:30:00,36.91,37.0,36.91,36.99,141500.0,25.2466,25.3082,25.2466,25.3013,141500.0
2008-01-16 12:35:00,37.0,37.0,36.92,37.0,134900.0,25.3082,25.3082,25.2534,25.3082,134900.0
2008-01-16 12:40:00,37.0,37.07,36.95,37.03,312900.0,25.3082,25.356,25.274,25.3287,312900.0
2008-01-16 12:45:00,37.04,37.05,36.95,36.99,79700.0,25.3355,25.3424,25.274,25.3013,79700.0
2008-01-16 12:50:00,36.98,37.0,36.91,36.92,78300.0,25.2945,25.3082,25.2466,25.2534,78300.0
2008-01-16 12:55:00,36.92,37.0,36.9,36.96,118900.0,25.2534,25.3082,25.2398,25.2808,118900.0
2008-01-16 13:00:00,36.97,37.05,36.95,37.02,63900.0,25.2876,25.3424,25.274,25.3218,63900.0
2008-01-16 13:05:00,37.02,37.02,36.92,36.94,95200.0,25.3218,25.3218,25.2534,25.2671,95200.0
2008-01-16 13:10:00,36.95,37.0,36.93,36.99,87800.0,25.274,25.3082,25.2603,25.3013,87800.0
2008-01-16 13:15:00,36.98,36.98,36.74,36.79,120200.0,25.2945,25.2945,25.1303,25.1645,120200.0
2008-01-16 13:20:00,36.8,36.99,36.79,36.98,86500.0,25.1714,25.3013,25.1645,25.2945,86500.0
2008-01-16 13:25:00,36.98,36.98,36.87,36.88,66700.0,25.2945,25.2945,25.2192,25.2261,66700.0
2008-01-16 13:30:00,36.87,36.93,36.83,36.91,65200.0,25.2192,25.2603,25.1919,25.2466,65200.0
2008-01-16 13:35:00,36.91,37.08,36.9,37.05,204800.0,25.2466,25.3629,25.2398,25.3424,204800.0
2008-01-16 13:40:00,37.05,37.06,36.98,37.0,184800.0,25.3424,25.3492,25.2945,25.3082,184800.0
2008-01-16 13:45:00,36.99,37.01,36.85,36.87,85300.0,25.3013,25.315,25.2056,25.2192,85300.0
2008-01-16 13:50:00,36.87,36.99,36.87,36.99,78700.0,25.2192,25.3013,25.2192,25.3013,78700.0
2008-01-16 13:55:00,36.98,37.03,36.92,37.02,75500.0,25.2945,25.3287,25.2534,25.3218,75500.0
2008-01-16 14:00:00,37.02,37.04,36.91,37.0,329400.0,25.3218,25.3355,25.2466,25.3082,329400.0
2008-01-16 14:05:00,37.0,37.04,36.95,37.04,225300.0,25.3082,25.3355,25.274,25.3355,225300.0
2008-01-16 14:10:00,37.04,37.11,37.01,37.03,102800.0,25.3355,25.3834,25.315,25.3287,102800.0
2008-01-16 14:15:00,37.03,37.05,36.99,37.03,70200.0,25.3287,25.3424,25.3013,25.3287,70200.0
2008-01-16 14:20:00,37.02,37.09,37.01,37.07,74200.0,25.3218,25.3697,25.315,25.356,74200.0
2008-01-16 14:25:00,37.06,37.24,37.0,37.23,156500.0,25.3492,25.4723,25.3082,25.4655,156500.0
2008-01-16 14:30:00,37.24,37.25,37.19,37.23,191800.0,25.4723,25.4792,25.4381,25.4655,191800.0
2008-01-16 14:35:00,37.22,37.25,37.19,37.24,214400.0,25.4586,25.4792,25.4381,25.4723,214400.0
2008-01-16 14:40:00,37.24,37.31,37.22,37.31,166200.0,25.4723,25.5202,25.4586,25.5202,166200.0
2008-01-16 14:45:00,37.31,37.35,37.28,37.3,174600.0,25.5202,25.5476,25.4997,25.5134,174600.0
2008-01-16 14:50:00,37.3,37.3,37.23,37.23,227000.0,25.5134,25.5134,25.4655,25.4655,227000.0
2008-01-16 14:55:00,37.23,37.25,37.16,37.17,276100.0,25.4655,25.4792,25.4176,25.4244,276100.0
2008-01-16 15:00:00,37.18,37.22,37.11,37.12,202000.0,25.4313,25.4586,25.3834,25.3902,202000.0
2008-01-16 15:05:00,37.12,37.15,36.99,37.1,239800.0,25.3902,25.4108,25.3013,25.3766,239800.0
2008-01-16 15:10:00,37.1,37.17,37.09,37.12,216500.0,25.3766,25.4244,25.3697,25.3902,216500.0
2008-01-16 15:15:00,37.12,37.21,37.1,37.17,221800.0,25.3902,25.4518,25.3766,25.4244,221800.0
2008-01-16 15:20:00,37.18,37.22,37.07,37.1,188600.0,25.4313,25.4586,25.356,25.3766,188600.0
2008-01-16 15:25:00,37.15,37.2,37.1,37.2,154100.0,25.4108,25.445,25.3766,25.445,154100.0
2008-01-16 15:30:00,37.2,37.25,37.13,37.22,199000.0,25.445,25.4792,25.3971,25.4586,199000.0
2008-01-16 15:35:00,37.22,37.24,37.06,37.06,232400.0,25.4586,25.4723,25.3492,25.3492,232400.0
2008-01-16 15:40:00,37.06,37.07,37.01,37.04,304300.0,25.3492,25.356,25.315,25.3355,304300.0
2008-01-16 15:45:00,37.04,37.13,37.0,37.1,346900.0,25.3355,25.3971,25.3082,25.3766,346900.0
2008-01-16 15:50:00,37.1,37.12,37.06,37.1,511900.0,25.3766,25.3902,25.3492,25.3766,511900.0
2008-01-16 15:55:00,37.1,37.14,37.02,37.1,772500.0,25.3766,25.4039,25.3218,25.3766,772500.0
2008-01-17 09:30:00,37.46,37.59,37.13,37.51,267500.0,25.6644,25.7535,25.4383,25.6986,267500.0
2008-01-17 09:35:00,37.52,37.72,37.41,37.6,419300.0,25.7055,25.8425,25.6301,25.7603,419300.0
2008-01-17 09:40:00,37.6,37.74,37.43,37.6,300900.0,25.7603,25.8562,25.6438,25.7603,300900.0
2008-01-17 09:45:00,37.61,37.7,37.5,37.57,193600.0,25.7672,25.8288,25.6918,25.7398,193600.0
2008-01-17 09:50:00,37.57,37.66,37.51,37.65,171400.0,25.7398,25.8014,25.6986,25.7946,171400.0
2008-01-17 09:55:00,37.66,37.75,37.64,37.67,133700.0,25.8014,25.8631,25.7877,25.8083,133700.0
2008-01-17 10:00:00,37.67,37.73,37.55,37.65,229800.0,25.8083,25.8494,25.7261,25.7946,229800.0
2008-01-17 10:05:00,37.65,37.89,37.62,37.81,240000.0,25.7946,25.959,25.774,25.9042,240000.0
2008-01-17 10:10:00,37.81,37.81,37.52,37.53,272400.0,25.9042,25.9042,25.7055,25.7123,272400.0
2008-01-17 10:15:00,37.52,37.62,37.3,37.32,179300.0,25.7055,25.774,25.5548,25.5685,179300.0
2008-01-17 10:20:00,37.3,37.51,37.24,37.45,744600.0,25.5548,25.6986,25.5137,25.6575,744600.0
2008-01-17 10:25:00,37.43,37.49,37.37,37.41,86900.0,25.6438,25.6849,25.6027,25.6301,86900.0
2008-01-17 10:30:00,37.41,37.42,37.25,37.27,190000.0,25.6301,25.637,25.5205,25.5342,190000.0
2008-01-17 10:35:00,37.27,37.35,37.13,37.27,321400.0,25.5342,25.589,25.4383,25.5342,321400.0
2008-01-17 10:40:00,37.27,37.35,37.21,37.31,305000.0,25.5342,25.589,25.4931,25.5616,305000.0
2008-01-17 10:45:00,37.32,37.44,37.3,37.41,141100.0,25.5685,25.6507,25.5548,25.6301,141100.0
2008-01-17 10:50:00,37.41,37.41,37.29,37.29,183100.0,25.6301,25.6301,25.5479,25.5479,183100.0
2008-01-17 10:55:00,37.3,37.38,37.25,37.35,229400.0,25.5548,25.6096,25.5205,25.589,229400.0
2008-01-17 11:00:00,37.35,37.43,37.34,37.41,121100.0,25.589,25.6438,25.5822,25.6301,121100.0
2008-01-17 11:05:00,37.41,37.45,37.37,37.41,133000.0,25.6301,25.6575,25.6027,25.6301,133000.0
2008-01-17 11:10:00,37.4,37.44,37.4,37.44,99700.0,25.6233,25.6507,25.6233,25.6507,99700.0
2008-01-17 11:15:00,37.43,37.43,37.31,37.36,111000.0,25.6438,25.6438,25.5616,25.5959,111000.0
2008-01-17 11:20:00,37.36,37.38,37.3,37.3,73800.0,25.5959,25.6096,25.5548,25.5548,73800.0
2008-01-17 11:25:00,37.31,37.38,37.26,37.32,112300.0,25.5616,25.6096,25.5274,25.5685,112300.0
2008-01-17 11:30:00,37.32,37.33,37.21,37.26,69300.0,25.5685,25.5753,25.4931,25.5274,69300.0
2008-01-17 11:35:00,37.26,37.31,37.2,37.2,49000.0,25.5274,25.5616,25.4863,25.4863,49000.0
2008-01-17 11:40:00,37.19,37.28,37.16,37.25,108900.0,25.4794,25.5411,25.4589,25.5205,108900.0
2008-01-17 11:45:00,37.25,37.36,37.24,37.33,102100.0,25.5205,25.5959,25.5137,25.5753,102100.0
2008-01-17 11:50:00,37.33,37.35,37.2,37.22,92600.0,25.5753,25.589,25.4863,25.5,92600.0
2008-01-17 11:55:00,37.21,37.29,37.21,37.28,99600.0,25.4931,25.5479,25.4931,25.5411,99600.0
2008-01-17 12:00:00,37.28,37.28,37.16,37.2,96000.0,25.5411,25.5411,25.4589,25.4863,96000.0
2008-01-17 12:05:00,37.19,37.25,37.13,37.19,109000.0,25.4794,25.5205,25.4383,25.4794,109000.0
2008-01-17 12:10:00,37.18,37.25,37.16,37.24,84500.0,25.4726,25.5205,25.4589,25.5137,84500.0
2008-01-17 12:15:00,37.24,37.28,37.22,37.26,73700.0,25.5137,25.5411,25.5,25.5274,73700.0
2008-01-17 12:20:00,37.26,37.28,37.19,37.2,56800.0,25.5274,25.5411,25.4794,25.4863,56800.0
2008-01-17 12:25:00,37.19,37.26,37.19,37.25,49700.0,25.4794,25.5274,25.4794,25.5205,49700.0
2008-01-17 12:30:00,37.26,37.3,37.2,37.25,116600.0,25.5274,25.5548,25.4863,25.5205,116600.0
2008-01-17 12:35:00,37.25,37.33,37.24,37.31,138400.0,25.5205,25.5753,25.5137,25.5616,138400.0
2008-01-17 12:40:00,37.31,37.35,37.21,37.28,103400.0,25.5616,25.589,25.4931,25.5411,103400.0
2008-01-17 12:45:00,37.28,37.34,37.24,37.28,84200.0,25.5411,25.5822,25.5137,25.5411,84200.0
2008-01-17 12:50:00,37.28,37.32,37.18,37.19,38000.0,25.5411,25.5685,25.4726,25.4794,38000.0
2008-01-17 12:55:00,37.19,37.21,37.16,37.17,65700.0,25.4794,25.4931,25.4589,25.4657,65700.0
2008-01-17 13:00:00,37.18,37.19,37.11,37.11,83700.0,25.4726,25.4794,25.4246,25.4246,83700.0
2008-01-17 13:05:00,37.11,37.26,37.11,37.26,83000.0,25.4246,25.5274,25.4246,25.5274,83000.0
2008-01-17 13:10:00,37.26,37.37,37.18,37.36,68200.0,25.5274,25.6027,25.4726,25.5959,68200.0
2008-01-17 13:15:00,37.36,37.47,37.34,37.39,131100.0,25.5959,25.6712,25.5822,25.6164,131100.0
2008-01-17 13:20:00,37.39,37.42,37.29,37.39,219500.0,25.6164,25.637,25.5479,25.6164,219500.0
2008-01-17 13:25:00,37.39,37.43,37.37,37.41,56800.0,25.6164,25.6438,25.6027,25.6301,56800.0
2008-01-17 13:30:00,37.42,37.49,37.42,37.46,73400.0,25.637,25.6849,25.637,25.6644,73400.0
2008-01-17 13:35:00,37.46,37.49,37.45,37.48,91300.0,25.6644,25.6849,25.6575,25.6781,91300.0
2008-01-17 13:40:00,37.48,37.49,37.44,37.45,79800.0,25.6781,25.6849,25.6507,25.6575,79800.0
2008-01-17 13:45:00,37.45,37.48,37.42,37.45,144700.0,25.6575,25.6781,25.637,25.6575,144700.0
2008-01-17 13:50:00,37.46,37.47,37.44,37.47,83900.0,25.6644,25.6712,25.6507,25.6712,83900.0
2008-01-17 13:55:00,37.46,37.52,37.35,37.52,155600.0,25.6644,25.7055,25.589,25.7055,155600.0
2008-01-17 14:00:00,37.51,37.53,37.48,37.52,143600.0,25.6986,25.7123,25.6781,25.7055,143600.0
2008-01-17 14:05:00,37.52,37.61,37.5,37.5,183400.0,25.7055,25.7672,25.6918,25.6918,183400.0
2008-01-17 14:10:00,37.5,37.51,37.46,37.49,102400.0,25.6918,25.6986,25.6644,25.6849,102400.0
2008-01-17 14:15:00,37.49,37.49,37.35,37.46,216600.0,25.6849,25.6849,25.589,25.6644,216600.0
2008-01-17 14:20:00,37.47,37.47,37.33,37.4,148100.0,25.6712,25.6712,25.5753,25.6233,148100.0
2008-01-17 14:25:00,37.39,37.41,37.28,37.29,127800.0,25.6164,25.6301,25.5411,25.5479,127800.0
2008-01-17 14:30:00,37.28,37.29,37.19,37.21,195500.0,25.5411,25.5479,25.4794,25.4931,195500.0
2008-01-17 14:35:00,37.21,37.27,37.18,37.2,135600.0,25.4931,25.5342,25.4726,25.4863,135600.0
2008-01-17 14:40:00,37.21,37.27,37.17,37.25,83300.0,25.4931,25.5342,25.4657,25.5205,83300.0
2008-01-17 14:45:00,37.26,37.45,37.23,37.44,154900.0,25.5274,25.6575,25.5068,25.6507,154900.0
2008-01-17 14:50:00,37.44,37.45,37.36,37.38,119100.0,25.6507,25.6575,25.5959,25.6096,119100.0
2008-01-17 14:55:00,37.38,37.43,37.36,37.4,143900.0,25.6096,25.6438,25.5959,25.6233,143900.0
2008-01-17 15:00:00,37.4,37.41,37.26,37.28,128400.0,25.6233,25.6301,25.5274,25.5411,128400.0
2008-01-17 15:05:00,37.29,37.5,37.28,37.45,206000.0,25.5479,25.6918,25.5411,25.6575,206000.0
2008-01-17 15:10:00,37.45,37.52,37.43,37.48,146500.0,25.6575,25.7055,25.6438,25.6781,146500.0
2008-01-17 15:15:00,37.48,37.48,37.38,37.45,133500.0,25.6781,25.6781,25.6096,25.6575,133500.0
2008-01-17 15:20:00,37.45,37.45,37.31,37.33,159200.0,25.6575,25.6575,25.5616,25.5753,159200.0
2008-01-17 15:25:00,37.33,37.34,37.19,37.19,125400.0,25.5753,25.5822,25.4794,25.4794,125400.0
2008-01-17 15:30:00,37.2,37.21,37.09,37.19,221600.0,25.4863,25.4931,25.4109,25.4794,221600.0
2008-01-17 15:35:00,37.18,37.29,37.16,37.25,207400.0,25.4726,25.5479,25.4589,25.5205,207400.0
2008-01-17 15:40:00,37.24,37.25,37.16,37.16,151400.0,25.5137,25.5205,25.4589,25.4589,151400.0
2008-01-17 15:45:00,37.16,37.17,37.0,37.09,265000.0,25.4589,25.4657,25.3492,25.4109,265000.0
2008-01-17 15:50:00,37.09,37.12,36.99,37.03,293000.0,25.4109,25.4315,25.3424,25.3698,293000.0
2008-01-17 15:55:00,37.03,37.03,36.97,37.0,345300.0,25.3698,25.3698,25.3287,25.3492,345300.0
2008-01-18 09:30:00,37.22,37.5,36.97,37.24,1155300.0,25.5,25.6918,25.3287,25.5137,1155300.0
2008-01-18 09:35:00,37.2,37.75,37.18,37.69,201600.0,25.4863,25.8631,25.4726,25.822,201600.0
2008-01-18 09:40:00,37.63,37.75,37.57,37.61,223300.0,25.7809,25.8631,25.7398,25.7672,223300.0
2008-01-18 09:45:00,37.63,37.63,37.4,37.4,141300.0,25.7809,25.7809,25.6233,25.6233,141300.0
2008-01-18 09:50:00,37.4,37.41,37.27,37.36,121500.0,25.6233,25.6301,25.5342,25.5959,121500.0
2008-01-18 09:55:00,37.36,37.5,37.27,37.36,152200.0,25.5959,25.6918,25.5342,25.5959,152200.0
2008-01-18 10:00:00,37.36,37.54,37.34,37.49,226500.0,25.5959,25.7192,25.5822,25.6849,226500.0
2008-01-18 10:05:00,37.49,37.51,37.44,37.49,110800.0,25.6849,25.6986,25.6507,25.6849,110800.0
2008-01-18 10:10:00,37.5,37.68,37.49,37.68,300800.0,25.6918,25.8151,25.6849,25.8151,300800.0
2008-01-18 10:15:00,37.67,37.89,37.65,37.78,351600.0,25.8083,25.959,25.7946,25.8836,351600.0
2008-01-18 10:20:00,37.78,37.9,37.68,37.75,236200.0,25.8836,25.9658,25.8151,25.8631,236200.0
2008-01-18 10:25:00,37.75,37.87,37.74,37.82,320700.0,25.8631,25.9453,25.8562,25.911,320700.0
2008-01-18 10:30:00,37.83,37.83,37.69,37.81,254700.0,25.9179,25.9179,25.822,25.9042,254700.0
2008-01-18 10:35:00,37.81,37.83,37.67,37.67,189800.0,25.9042,25.9179,25.8083,25.8083,189800.0
2008-01-18 10:40:00,37.67,37.67,37.5,37.52,130400.0,25.8083,25.8083,25.6918,25.7055,130400.0
2008-01-18 10:45:00,37.51,37.71,37.49,37.63,68600.0,25.6986,25.8357,25.6849,25.7809,68600.0
2008-01-18 10:50:00,37.63,37.77,37.53,37.56,133700.0,25.7809,25.8768,25.7123,25.7329,133700.0
2008-01-18 10:55:00,37.57,37.67,37.49,37.53,84600.0,25.7398,25.8083,25.6849,25.7123,84600.0
2008-01-18 11:00:00,37.54,37.67,37.51,37.66,103500.0,25.7192,25.8083,25.6986,25.8014,103500.0
2008-01-18 11:05:00,37.67,37.68,37.55,37.59,88800.0,25.8083,25.8151,25.7261,25.7535,88800.0
2008-01-18 11:10:00,37.59,37.72,37.49,37.49,231900.0,25.7535,25.8425,25.6849,25.6849,231900.0
2008-01-18 11:15:00,37.49,37.49,37.35,37.36,316600.0,25.6849,25.6849,25.589,25.5959,316600.0
2008-01-18 11:20:00,37.36,37.39,37.25,37.34,213500.0,25.5959,25.6164,25.5205,25.5822,213500.0
2008-01-18 11:25:00,37.33,37.46,37.26,37.38,134100.0,25.5753,25.6644,25.5274,25.6096,134100.0
2008-01-18 11:30:00,37.4,37.43,37.27,37.29,66800.0,25.6233,25.6438,25.5342,25.5479,66800.0
2008-01-18 11:35:00,37.3,37.48,37.26,37.37,108300.0,25.5548,25.6781,25.5274,25.6027,108300.0
2008-01-18 11:40:00,37.37,37.37,37.25,37.29,119200.0,25.6027,25.6027,25.5205,25.5479,119200.0
2008-01-18 11:45:00,37.29,37.31,37.25,37.26,130200.0,25.5479,25.5616,25.5205,25.5274,130200.0
2008-01-18 11:50:00,37.26,37.28,37.06,37.06,246200.0,25.5274,25.5411,25.3903,25.3903,246200.0
2008-01-18 11:55:00,37.06,37.1,36.97,37.03,335000.0,25.3903,25.4177,25.3287,25.3698,335000.0
2008-01-18 12:00:00,37.04,37.35,37.02,37.32,163400.0,25.3766,25.589,25.3629,25.5685,163400.0
2008-01-18 12:05:00,37.32,37.34,37.17,37.26,257600.0,25.5685,25.5822,25.4657,25.5274,257600.0
2008-01-18 12:10:00,37.27,37.41,37.27,37.39,126200.0,25.5342,25.6301,25.5342,25.6164,126200.0
2008-01-18 12:15:00,37.39,37.4,37.29,37.29,69200.0,25.6164,25.6233,25.5479,25.5479,69200.0
2008-01-18 12:20:00,37.28,37.33,37.23,37.3,70300.0,25.5411,25.5753,25.5068,25.5548,70300.0
2008-01-18 12:25:00,37.32,37.4,37.29,37.39,89100.0,25.5685,25.6233,25.5479,25.6164,89100.0
2008-01-18 12:30:00,37.38,37.44,37.3,37.31,132500.0,25.6096,25.6507,25.5548,25.5616,132500.0
2008-01-18 12:35:00,37.31,37.34,37.19,37.26,195900.0,25.5616,25.5822,25.4794,25.5274,195900.0
2008-01-18 12:40:00,37.25,37.26,37.05,37.09,164000.0,25.5205,25.5274,25.3835,25.4109,164000.0
2008-01-18 12:45:00,37.09,37.22,37.09,37.19,66000.0,25.4109,25.5,25.4109,25.4794,66000.0
2008-01-18 12:50:00,37.2,37.2,37.01,37.02,124500.0,25.4863,25.4863,25.3561,25.3629,124500.0
2008-01-18 12:55:00,37.03,37.1,36.95,36.97,112900.0,25.3698,25.4177,25.315,25.3287,112900.0
2008-01-18 13:00:00,36.99,37.05,36.97,37.02,117100.0,25.3424,25.3835,25.3287,25.3629,117100.0
2008-01-18 13:05:00,37.03,37.06,36.98,37.0,169900.0,25.3698,25.3903,25.3355,25.3492,169900.0
2008-01-18 13:10:00,37.0,37.0,36.88,36.9,93700.0,25.3492,25.3492,25.267,25.2807,93700.0
2008-01-18 13:15:00,36.91,36.93,36.69,36.73,107700.0,25.2876,25.3013,25.1369,25.1643,107700.0
2008-01-18 13:20:00,36.72,36.89,36.69,36.88,75400.0,25.1574,25.2739,25.1369,25.267,75400.0
2008-01-18 13:25:00,36.89,36.95,36.83,36.93,75200.0,25.2739,25.315,25.2328,25.3013,75200.0
2008-01-18 13:30:00,36.94,37.0,36.94,36.98,67000.0,25.3081,25.3492,25.3081,25.3355,67000.0
2008-01-18 13:35:00,36.98,36.99,36.87,36.87,45900.0,25.3355,25.3424,25.2602,25.2602,45900.0
2008-01-18 13:40:00,36.88,36.99,36.85,36.97,70000.0,25.267,25.3424,25.2465,25.3287,70000.0
2008-01-18 13:45:00,36.98,37.0,36.95,36.98,154100.0,25.3355,25.3492,25.315,25.3355,154100.0
2008-01-18 13:50:00,36.97,36.99,36.87,36.96,65800.0,25.3287,25.3424,25.2602,25.3218,65800.0
2008-01-18 13:55:00,36.96,37.0,36.91,36.92,55700.0,25.3218,25.3492,25.2876,25.2944,55700.0
2008-01-18 14:00:00,36.91,36.99,36.9,36.96,66700.0,25.2876,25.3424,25.2807,25.3218,66700.0
2008-01-18 14:05:00,36.95,37.05,36.88,37.02,229600.0,25.315,25.3835,25.267,25.3629,229600.0
2008-01-18 14:10:00,37.02,37.04,37.0,37.03,83600.0,25.3629,25.3766,25.3492,25.3698,83600.0
2008-01-18 14:15:00,37.03,37.09,36.95,37.03,326100.0,25.3698,25.4109,25.315,25.3698,326100.0
2008-01-18 14:20:00,37.03,37.05,36.9,36.94,95000.0,25.3698,25.3835,25.2807,25.3081,95000.0
2008-01-18 14:25:00,36.95,36.95,36.85,36.89,81900.0,25.315,25.315,25.2465,25.2739,81900.0
2008-01-18 14:30:00,36.9,36.92,36.69,36.78,104100.0,25.2807,25.2944,25.1369,25.1985,104100.0
2008-01-18 14:35:00,36.79,36.89,36.74,36.85,58400.0,25.2054,25.2739,25.1711,25.2465,58400.0
2008-01-18 14:40:00,36.85,36.87,36.79,36.85,135900.0,25.2465,25.2602,25.2054,25.2465,135900.0
2008-01-18 14:45:00,36.85,36.9,36.83,36.88,112100.0,25.2465,25.2807,25.2328,25.267,112100.0
2008-01-18 14:50:00,36.87,36.88,36.76,36.77,151400.0,25.2602,25.267,25.1848,25.1917,151400.0
2008-01-18 14:55:00,36.76,36.93,36.74,36.93,177100.0,25.1848,25.3013,25.1711,25.3013,177100.0
2008-01-18 15:00:00,36.93,36.96,36.87,36.95,180800.0,25.3013,25.3218,25.2602,25.315,180800.0
2008-01-18 15:05:00,36.95,37.12,36.92,37.12,116200.0,25.315,25.4315,25.2944,25.4315,116200.0
2008-01-18 15:10:00,37.12,37.14,37.01,37.03,221400.0,25.4315,25.4452,25.3561,25.3698,221400.0
2008-01-18 15:15:00,37.03,37.1,36.95,36.99,114100.0,25.3698,25.4177,25.315,25.3424,114100.0
2008-01-18 15:20:00,36.98,37.05,36.83,36.85,186900.0,25.3355,25.3835,25.2328,25.2465,186900.0
2008-01-18 15:25:00,36.84,36.88,36.79,36.87,182400.0,25.2396,25.267,25.2054,25.2602,182400.0
2008-01-18 15:30:00,36.87,36.98,36.87,36.92,175300.0,25.2602,25.3355,25.2602,25.2944,175300.0
2008-01-18 15:35:00,36.92,36.97,36.86,36.89,144800.0,25.2944,25.3287,25.2533,25.2739,144800.0
2008-01-18 15:40:00,36.89,36.99,36.81,36.99,193600.0,25.2739,25.3424,25.2191,25.3424,193600.0
2008-01-18 15:45:00,37.0,37.08,36.95,37.04,303600.0,25.3492,25.404,25.315,25.3766,303600.0
2008-01-18 15:50:00,37.04,37.07,36.96,36.96,334600.0,25.3766,25.3972,25.3218,25.3218,334600.0
2008-01-18 15:55:00,36.96,36.98,36.9,36.96,318200.0,25.3218,25.3355,25.2807,25.3218,318200.0
2008-01-22 09:30:00,35.46,36.0,35.46,35.86,578600.0,24.2942,24.6641,24.2942,24.5682,578600.0
2008-01-22 09:35:00,35.85,36.01,35.69,35.85,367900.0,24.5614,24.671,24.4517,24.5614,367900.0
2008-01-22 09:40:00,35.86,36.17,35.75,35.88,265000.0,24.5682,24.7806,24.4928,24.5819,265000.0
2008-01-22 09:45:00,35.88,36.37,35.87,36.19,435900.0,24.5819,24.9176,24.5751,24.7943,435900.0
2008-01-22 09:50:00,36.15,36.5,36.15,36.34,281000.0,24.7669,25.0067,24.7669,24.8971,281000.0
2008-01-22 09:55:00,36.33,36.4,35.99,36.24,372800.0,24.8902,24.9382,24.6573,24.8286,372800.0
2008-01-22 10:00:00,36.23,36.32,36.01,36.2,261500.0,24.8217,24.8834,24.671,24.8011,261500.0
2008-01-22 10:05:00,36.2,36.3,35.88,36.1,197700.0,24.8011,24.8697,24.5819,24.7326,197700.0
2008-01-22 10:10:00,36.11,36.25,36.0,36.19,247700.0,24.7395,24.8354,24.6641,24.7943,247700.0
2008-01-22 10:15:00,36.17,36.34,36.13,36.26,312400.0,24.7806,24.8971,24.7532,24.8423,312400.0
2008-01-22 10:20:00,36.26,36.92,36.25,36.92,339600.0,24.8423,25.2944,24.8354,25.2944,339600.0
2008-01-22 10:25:00,36.91,37.3,36.9,36.96,442100.0,25.2876,25.5548,25.2807,25.3218,442100.0
2008-01-22 10:30:00,36.97,36.97,36.5,36.55,293700.0,25.3287,25.3287,25.0067,25.0409,293700.0
2008-01-22 10:35:00,36.54,36.59,36.36,36.44,156500.0,25.0341,25.0683,24.9108,24.9656,156500.0
2008-01-22 10:40:00,36.5,36.68,36.46,36.5,209900.0,25.0067,25.13,24.9793,25.0067,209900.0
2008-01-22 10:45:00,36.5,36.5,36.13,36.25,180000.0,25.0067,25.0067,24.7532,24.8354,180000.0
2008-01-22 10:50:00,36.26,36.37,36.21,36.24,201000.0,24.8423,24.9176,24.808,24.8286,201000.0
2008-01-22 10:55:00,36.24,36.36,36.12,36.21,228700.0,24.8286,24.9108,24.7463,24.808,228700.0
2008-01-22 11:00:00,36.2,36.49,36.18,36.48,76900.0,24.8011,24.9998,24.7874,24.993,76900.0
2008-01-22 11:05:00,36.47,36.65,36.39,36.64,118100.0,24.9861,25.1094,24.9313,25.1026,118100.0
2008-01-22 11:10:00,36.66,36.79,36.52,36.64,171100.0,25.1163,25.2054,25.0204,25.1026,171100.0
2008-01-22 11:15:00,36.65,36.68,36.52,36.56,119200.0,25.1094,25.13,25.0204,25.0478,119200.0
2008-01-22 11:20:00,36.56,36.64,36.47,36.47,133600.0,25.0478,25.1026,24.9861,24.9861,133600.0
2008-01-22 11:25:00,36.47,36.51,36.4,36.41,91900.0,24.9861,25.0135,24.9382,24.945,91900.0
2008-01-22 11:30:00,36.42,36.44,36.27,36.34,211500.0,24.9519,24.9656,24.8491,24.8971,211500.0
2008-01-22 11:35:00,36.33,36.49,36.22,36.4,177900.0,24.8902,24.9998,24.8148,24.9382,177900.0
2008-01-22 11:40:00,36.41,36.48,36.35,36.46,120000.0,24.945,24.993,24.9039,24.9793,120000.0
2008-01-22 11:45:00,36.47,36.54,36.36,36.53,220600.0,24.9861,25.0341,24.9108,25.0272,220600.0
2008-01-22 11:50:00,36.54,36.59,36.4,36.49,156600.0,25.0341,25.0683,24.9382,24.9998,156600.0
2008-01-22 11:55:00,36.49,36.49,36.36,36.38,111100.0,24.9998,24.9998,24.9108,24.9245,111100.0
2008-01-22 12:00:00,36.39,36.43,36.35,36.43,121300.0,24.9313,24.9587,24.9039,24.9587,121300.0
2008-01-22 12:05:00,36.42,36.6,36.4,36.59,164700.0,24.9519,25.0752,24.9382,25.0683,164700.0
2008-01-22 12:10:00,36.59,36.63,36.51,36.53,120800.0,25.0683,25.0957,25.0135,25.0272,120800.0
2008-01-22 12:15:00,36.53,36.55,36.47,36.5,151900.0,25.0272,25.0409,24.9861,25.0067,151900.0
2008-01-22 12:20:00,36.49,36.53,36.42,36.52,191500.0,24.9998,25.0272,24.9519,25.0204,191500.0
2008-01-22 12:25:00,36.53,36.58,36.5,36.52,133100.0,25.0272,25.0615,25.0067,25.0204,133100.0
2008-01-22 12:30:00,36.52,36.6,36.49,36.59,103000.0,25.0204,25.0752,24.9998,25.0683,103000.0
2008-01-22 12:35:00,36.6,36.68,36.58,36.63,92800.0,25.0752,25.13,25.0615,25.0957,92800.0
2008-01-22 12:40:00,36.64,36.66,36.5,36.63,81100.0,25.1026,25.1163,25.0067,25.0957,81100.0
2008-01-22 12:45:00,36.63,36.73,36.6,36.61,74300.0,25.0957,25.1643,25.0752,25.082,74300.0
2008-01-22 12:50:00,36.61,36.81,36.61,36.8,119200.0,25.082,25.2191,25.082,25.2122,119200.0
2008-01-22 12:55:00,36.81,36.98,36.78,36.93,168200.0,25.2191,25.3355,25.1985,25.3013,168200.0
2008-01-22 13:00:00,36.94,37.02,36.88,37.0,145800.0,25.3081,25.3629,25.267,25.3492,145800.0
2008-01-22 13:05:00,37.0,37.1,36.95,37.06,225200.0,25.3492,25.4177,25.315,25.3903,225200.0
2008-01-22 13:10:00,37.06,37.13,37.01,37.03,234800.0,25.3903,25.4383,25.3561,25.3698,234800.0
2008-01-22 13:15:00,37.03,37.11,36.99,37.08,224500.0,25.3698,25.4246,25.3424,25.404,224500.0
2008-01-22 13:20:00,37.09,37.12,37.01,37.08,216100.0,25.4109,25.4315,25.3561,25.404,216100.0
2008-01-22 13:25:00,37.07,37.11,36.99,37.07,243100.0,25.3972,25.4246,25.3424,25.3972,243100.0
2008-01-22 13:30:00,37.07,37.11,37.01,37.04,109800.0,25.3972,25.4246,25.3561,25.3766,109800.0
2008-01-22 13:35:00,37.04,37.13,37.01,37.1,171400.0,25.3766,25.4383,25.3561,25.4177,171400.0
2008-01-22 13:40:00,37.1,37.15,37.06,37.12,249300.0,25.4177,25.452,25.3903,25.4315,249300.0
2008-01-22 13:45:00,37.12,37.15,37.06,37.15,234300.0,25.4315,25.452,25.3903,25.452,234300.0
2008-01-22 13:50:00,37.15,37.17,36.95,36.98,310800.0,25.452,25.4657,25.315,25.3355,310800.0
2008-01-22 13:55:00,36.98,37.05,36.94,37.02,177300.0,25.3355,25.3835,25.3081,25.3629,177300.0
2008-01-22 14:00:00,37.03,37.03,36.99,37.0,162500.0,25.3698,25.3698,25.3424,25.3492,162500.0
2008-01-22 14:05:00,37.0,37.0,36.81,36.83,408900.0,25.3492,25.3492,25.2191,25.2328,408900.0
2008-01-22 14:10:00,36.83,36.96,36.82,36.94,167400.0,25.2328,25.3218,25.2259,25.3081,167400.0
2008-01-22 14:15:00,36.94,37.05,36.94,37.05,301600.0,25.3081,25.3835,25.3081,25.3835,301600.0
2008-01-22 14:20:00,37.05,37.06,36.95,37.05,179500.0,25.3835,25.3903,25.315,25.3835,179500.0
2008-01-22 14:25:00,37.05,37.13,37.04,37.06,85600.0,25.3835,25.4383,25.3766,25.3903,85600.0
2008-01-22 14:30:00,37.06,37.06,36.94,36.99,181800.0,25.3903,25.3903,25.3081,25.3424,181800.0
2008-01-22 14:35:00,37.0,37.1,37.0,37.07,146600.0,25.3492,25.4177,25.3492,25.3972,146600.0
2008-01-22 14:40:00,37.08,37.2,37.04,37.19,199600.0,25.404,25.4863,25.3766,25.4794,199600.0
2008-01-22 14:45:00,37.19,37.2,37.09,37.14,169200.0,25.4794,25.4863,25.4109,25.4452,169200.0
2008-01-22 14:50:00,37.15,37.15,37.03,37.06,135400.0,25.452,25.452,25.3698,25.3903,135400.0
2008-01-22 14:55:00,37.07,37.11,37.0,37.02,155700.0,25.3972,25.4246,25.3492,25.3629,155700.0
2008-01-22 15:00:00,37.02,37.12,36.99,37.11,98000.0,25.3629,25.4315,25.3424,25.4246,98000.0
2008-01-22 15:05:00,37.11,37.28,37.06,37.26,259300.0,25.4246,25.5411,25.3903,25.5274,259300.0
2008-01-22 15:10:00,37.26,37.27,37.09,37.18,255900.0,25.5274,25.5342,25.4109,25.4726,255900.0
2008-01-22 15:15:00,37.17,37.18,37.08,37.13,176500.0,25.4657,25.4726,25.404,25.4383,176500.0
2008-01-22 15:20:00,37.12,37.17,37.1,37.15,277100.0,25.4315,25.4657,25.4177,25.452,277100.0
2008-01-22 15:25:00,37.16,37.19,37.11,37.17,127300.0,25.4589,25.4794,25.4246,25.4657,127300.0
2008-01-22 15:30:00,37.17,37.36,37.17,37.33,164300.0,25.4657,25.5959,25.4657,25.5753,164300.0
2008-01-22 15:35:00,37.34,37.66,37.33,37.59,325200.0,25.5822,25.8014,25.5753,25.7535,325200.0
2008-01-22 15:40:00,37.59,37.64,37.4,37.45,449400.0,25.7535,25.7877,25.6233,25.6575,449400.0
2008-01-22 15:45:00,37.44,37.63,37.34,37.45,275900.0,25.6507,25.7809,25.5822,25.6575,275900.0
2008-01-22 15:50:00,37.45,37.47,37.28,37.31,351800.0,25.6575,25.6712,25.5411,25.5616,351800.0
2008-01-22 15:55:00,37.3,37.45,37.25,37.3,509700.0,25.5548,25.6575,25.5205,25.5548,509700.0
2008-01-23 09:30:00,36.27,36.99,36.25,36.76,541200.0,24.8491,25.3424,24.8354,25.1848,541200.0
2008-01-23 09:35:00,36.78,37.0,36.52,36.84,320700.0,25.1985,25.3492,25.0204,25.2396,320700.0
2008-01-23 09:40:00,36.82,37.05,36.66,36.86,309600.0,25.2259,25.3835,25.1163,25.2533,309600.0
2008-01-23 09:45:00,36.85,36.96,36.73,36.93,234400.0,25.2465,25.3218,25.1643,25.3013,234400.0
2008-01-23 09:50:00,36.94,36.96,36.6,36.9,151000.0,25.3081,25.3218,25.0752,25.2807,151000.0
2008-01-23 09:55:00,36.9,37.05,36.85,36.93,319500.0,25.2807,25.3835,25.2465,25.3013,319500.0
2008-01-23 10:00:00,36.93,37.04,36.86,36.93,246000.0,25.3013,25.3766,25.2533,25.3013,246000.0
2008-01-23 10:05:00,36.94,37.08,36.86,36.94,266300.0,25.3081,25.404,25.2533,25.3081,266300.0
2008-01-23 10:10:00,36.93,37.24,36.93,37.15,127100.0,25.3013,25.5137,25.3013,25.452,127100.0
2008-01-23 10:15:00,37.15,37.67,37.13,37.67,186100.0,25.452,25.8083,25.4383,25.8083,186100.0
2008-01-23 10:20:00,37.66,37.74,37.4,37.47,285000.0,25.8014,25.8562,25.6233,25.6712,285000.0
2008-01-23 10:25:00,37.45,37.53,37.39,37.42,250000.0,25.6575,25.7123,25.6164,25.637,250000.0
2008-01-23 10:30:00,37.42,37.42,37.21,37.25,314500.0,25.637,25.637,25.4931,25.5205,314500.0
2008-01-23 10:35:00,37.25,37.37,37.09,37.14,295200.0,25.5205,25.6027,25.4109,25.4452,295200.0
2008-01-23 10:40:00,37.14,37.15,36.81,36.91,301300.0,25.4452,25.452,25.2191,25.2876,301300.0
2008-01-23 10:45:00,36.91,37.04,36.86,36.92,223000.0,25.2876,25.3766,25.2533,25.2944,223000.0
2008-01-23 10:50:00,36.92,36.98,36.83,36.89,244900.0,25.2944,25.3355,25.2328,25.2739,244900.0
2008-01-23 10:55:00,36.9,37.0,36.86,36.9,117900.0,25.2807,25.3492,25.2533,25.2807,117900.0
2008-01-23 11:00:00,36.9,36.96,36.83,36.89,117900.0,25.2807,25.3218,25.2328,25.2739,117900.0
2008-01-23 11:05:00,36.89,36.95,36.74,36.78,184800.0,25.2739,25.315,25.1711,25.1985,184800.0
2008-01-23 11:10:00,36.78,36.83,36.73,36.75,272100.0,25.1985,25.2328,25.1643,25.178,272100.0
2008-01-23 11:15:00,36.75,36.91,36.6,36.69,303000.0,25.178,25.2876,25.0752,25.1369,303000.0
2008-01-23 11:20:00,36.69,36.86,36.64,36.85,211200.0,25.1369,25.2533,25.1026,25.2465,211200.0
2008-01-23 11:25:00,36.85,36.91,36.73,36.81,202300.0,25.2465,25.2876,25.1643,25.2191,202300.0
2008-01-23 11:30:00,36.81,36.93,36.6,36.74,307700.0,25.2191,25.3013,25.0752,25.1711,307700.0
2008-01-23 11:35:00,36.75,36.93,36.71,36.93,93100.0,25.178,25.3013,25.1506,25.3013,93100.0
2008-01-23 11:40:00,36.92,36.93,36.74,36.81,144800.0,25.2944,25.3013,25.1711,25.2191,144800.0
2008-01-23 11:45:00,36.8,36.84,36.67,36.77,244100.0,25.2122,25.2396,25.1231,25.1917,244100.0
2008-01-23 11:50:00,36.76,36.81,36.7,36.77,127800.0,25.1848,25.2191,25.1437,25.1917,127800.0
2008-01-23 11:55:00,36.77,36.89,36.76,36.76,250300.0,25.1917,25.2739,25.1848,25.1848,250300.0
2008-01-23 12:00:00,36.76,36.77,36.56,36.59,275500.0,25.1848,25.1917,25.0478,25.0683,275500.0
2008-01-23 12:05:00,36.6,36.62,36.54,36.59,313700.0,25.0752,25.0889,25.0341,25.0683,313700.0
2008-01-23 12:10:00,36.58,36.62,36.5,36.52,225300.0,25.0615,25.0889,25.0067,25.0204,225300.0
2008-01-23 12:15:00,36.52,36.61,36.52,36.57,213200.0,25.0204,25.082,25.0204,25.0546,213200.0
2008-01-23 12:20:00,36.58,36.87,36.57,36.81,133500.0,25.0615,25.2602,25.0546,25.2191,133500.0
2008-01-23 12:25:00,36.81,36.97,36.79,36.83,116200.0,25.2191,25.3287,25.2054,25.2328,116200.0
2008-01-23 12:30:00,36.83,36.83,36.73,36.75,118900.0,25.2328,25.2328,25.1643,25.178,118900.0
2008-01-23 12:35:00,36.76,36.77,36.48,36.5,226800.0,25.1848,25.1917,24.993,25.0067,226800.0
2008-01-23 12:40:00,36.49,36.69,36.49,36.6,108100.0,24.9998,25.1369,24.9998,25.0752,108100.0
2008-01-23 12:45:00,36.6,36.61,36.43,36.53,298400.0,25.0752,25.082,24.9587,25.0272,298400.0
2008-01-23 12:50:00,36.53,36.63,36.49,36.62,120500.0,25.0272,25.0957,24.9998,25.0889,120500.0
2008-01-23 12:55:00,36.63,36.63,36.55,36.59,42000.0,25.0957,25.0957,25.0409,25.0683,42000.0
2008-01-23 13:00:00,36.59,36.81,36.59,36.65,120300.0,25.0683,25.2191,25.0683,25.1094,120300.0
2008-01-23 13:05:00,36.66,36.7,36.57,36.62,98000.0,25.1163,25.1437,25.0546,25.0889,98000.0
2008-01-23 13:10:00,36.62,36.62,36.44,36.61,144100.0,25.0889,25.0889,24.9656,25.082,144100.0
2008-01-23 13:15:00,36.61,36.67,36.56,36.62,92700.0,25.082,25.1231,25.0478,25.0889,92700.0
2008-01-23 13:20:00,36.64,36.78,36.64,36.77,147600.0,25.1026,25.1985,25.1026,25.1917,147600.0
2008-01-23 13:25:00,36.77,36.83,36.72,36.72,89300.0,25.1917,25.2328,25.1574,25.1574,89300.0
2008-01-23 13:30:00,36.73,36.81,36.55,36.72,81200.0,25.1643,25.2191,25.0409,25.1574,81200.0
2008-01-23 13:35:00,36.74,36.81,36.72,36.75,76900.0,25.1711,25.2191,25.1574,25.178,76900.0
2008-01-23 13:40:00,36.75,36.86,36.67,36.79,162100.0,25.178,25.2533,25.1231,25.2054,162100.0
2008-01-23 13:45:00,36.79,36.92,36.79,36.86,194000.0,25.2054,25.2944,25.2054,25.2533,194000.0
2008-01-23 13:50:00,36.86,36.91,36.77,36.77,137800.0,25.2533,25.2876,25.1917,25.1917,137800.0
2008-01-23 13:55:00,36.77,36.96,36.77,36.96,129000.0,25.1917,25.3218,25.1917,25.3218,129000.0
2008-01-23 14:00:00,36.95,36.95,36.88,36.92,89700.0,25.315,25.315,25.267,25.2944,89700.0
2008-01-23 14:05:00,36.9,37.05,36.9,37.02,123600.0,25.2807,25.3835,25.2807,25.3629,123600.0
2008-01-23 14:10:00,37.02,37.11,36.92,37.07,151900.0,25.3629,25.4246,25.2944,25.3972,151900.0
2008-01-23 14:15:00,37.07,37.08,36.95,36.96,86100.0,25.3972,25.404,25.315,25.3218,86100.0
2008-01-23 14:20:00,36.96,37.11,36.95,37.1,206900.0,25.3218,25.4246,25.315,25.4177,206900.0
2008-01-23 14:25:00,37.11,37.21,36.59,37.07,321400.0,25.4246,25.4931,25.0683,25.3972,321400.0
2008-01-23 14:30:00,37.07,37.11,37.04,37.11,188000.0,25.3972,25.4246,25.3766,25.4246,188000.0
2008-01-23 14:35:00,37.11,37.19,37.05,37.17,186000.0,25.4246,25.4794,25.3835,25.4657,186000.0
2008-01-23 14:40:00,37.17,37.21,36.59,36.92,200100.0,25.4657,25.4931,25.0683,25.2944,200100.0
2008-01-23 14:45:00,36.92,36.98,36.75,36.84,167500.0,25.2944,25.3355,25.178,25.2396,167500.0
2008-01-23 14:50:00,36.84,36.87,36.72,36.79,236200.0,25.2396,25.2602,25.1574,25.2054,236200.0
2008-01-23 14:55:00,36.79,36.86,36.76,36.8,179800.0,25.2054,25.2533,25.1848,25.2122,179800.0
2008-01-23 15:00:00,36.81,37.02,36.77,36.94,495000.0,25.2191,25.3629,25.1917,25.3081,495000.0
2008-01-23 15:05:00,36.93,37.05,36.86,37.04,479700.0,25.3013,25.3835,25.2533,25.3766,479700.0
2008-01-23 15:10:00,37.04,37.1,36.99,37.03,425300.0,25.3766,25.4177,25.3424,25.3698,425300.0
2008-01-23 15:15:00,37.04,37.09,36.92,37.01,281200.0,25.3766,25.4109,25.2944,25.3561,281200.0
2008-01-23 15:20:00,37.01,37.26,36.97,37.24,345400.0,25.3561,25.5274,25.3287,25.5137,345400.0
2008-01-23 15:25:00,37.25,37.28,37.16,37.22,238000.0,25.5205,25.5411,25.4589,25.5,238000.0
2008-01-23 15:30:00,37.23,37.36,37.22,37.34,313300.0,25.5068,25.5959,25.5,25.5822,313300.0
2008-01-23 15:35:00,37.34,37.48,37.23,37.45,340300.0,25.5822,25.6781,25.5068,25.6575,340300.0
2008-01-23 15:40:00,37.44,37.49,37.25,37.34,375200.0,25.6507,25.6849,25.5205,25.5822,375200.0
2008-01-23 15:45:00,37.34,37.43,37.24,37.4,309900.0,25.5822,25.6438,25.5137,25.6233,309900.0
2008-01-23 15:50:00,37.41,37.5,37.28,37.36,315500.0,25.6301,25.6918,25.5411,25.5959,315500.0
2008-01-23 15:55:00,37.4,37.48,37.06,37.1,934500.0,25.6233,25.6781,25.3903,25.4177,934500.0
2008-01-24 09:30:00,35.9,36.01,35.74,35.76,1361400.0,24.5956,24.671,24.486,24.4997,1361400.0
2008-01-24 09:35:00,35.77,36.09,35.76,35.9,863100.0,24.5065,24.7258,24.4997,24.5956,863100.0
2008-01-24 09:40:00,35.9,36.06,35.89,35.96,724700.0,24.5956,24.7052,24.5888,24.6367,724700.0
2008-01-24 09:45:00,35.96,36.35,35.96,36.26,667700.0,24.6367,24.9039,24.6367,24.8423,667700.0
2008-01-24 09:50:00,36.26,36.4,36.14,36.18,507300.0,24.8423,24.9382,24.76,24.7874,507300.0
2008-01-24 09:55:00,36.19,36.32,36.03,36.06,667600.0,24.7943,24.8834,24.6847,24.7052,667600.0
2008-01-24 10:00:00,36.06,36.28,36.05,36.22,548500.0,24.7052,24.856,24.6984,24.8148,548500.0
2008-01-24 10:05:00,36.23,36.36,36.2,36.36,648100.0,24.8217,24.9108,24.8011,24.9108,648100.0
2008-01-24 10:10:00,36.37,36.49,36.15,36.42,464400.0,24.9176,24.9998,24.7669,24.9519,464400.0
2008-01-24 10:15:00,36.42,36.6,36.4,36.54,325700.0,24.9519,25.0752,24.9382,25.0341,325700.0
2008-01-24 10:20:00,36.55,36.65,36.34,36.48,449000.0,25.0409,25.1094,24.8971,24.993,449000.0
2008-01-24 10:25:00,36.48,36.62,36.48,36.56,466800.0,24.993,25.0889,24.993,25.0478,466800.0
2008-01-24 10:30:00,36.56,36.6,36.44,36.52,616400.0,25.0478,25.0752,24.9656,25.0204,616400.0
2008-01-24 10:35:00,36.52,36.57,36.48,36.55,515700.0,25.0204,25.0546,24.993,25.0409,515700.0
2008-01-24 10:40:00,36.55,36.56,36.47,36.52,286900.0,25.0409,25.0478,24.9861,25.0204,286900.0
2008-01-24 10:45:00,36.52,36.58,36.47,36.52,429300.0,25.0204,25.0615,24.9861,25.0204,429300.0
2008-01-24 10:50:00,36.52,36.53,36.44,36.44,316100.0,25.0204,25.0272,24.9656,24.9656,316100.0
2008-01-24 10:55:00,36.44,36.47,36.41,36.44,353300.0,24.9656,24.9861,24.945,24.9656,353300.0
2008-01-24 11:00:00,36.44,36.5,36.37,36.46,486900.0,24.9656,25.0067,24.9176,24.9793,486900.0
2008-01-24 11:05:00,36.46,36.49,36.45,36.48,240500.0,24.9793,24.9998,24.9724,24.993,240500.0
2008-01-24 11:10:00,36.48,36.51,36.44,36.5,230900.0,24.993,25.0135,24.9656,25.0067,230900.0
2008-01-24 11:15:00,36.5,36.5,36.43,36.44,349600.0,25.0067,25.0067,24.9587,24.9656,349600.0
2008-01-24 11:20:00,36.44,36.55,36.44,36.53,229500.0,24.9656,25.0409,24.9656,25.0272,229500.0
2008-01-24 11:25:00,36.54,36.55,36.49,36.53,208100.0,25.0341,25.0409,24.9998,25.0272,208100.0
2008-01-24 11:30:00,36.53,36.56,36.47,36.47,314200.0,25.0272,25.0478,24.9861,24.9861,314200.0
2008-01-24 11:35:00,36.47,36.5,36.34,36.39,340200.0,24.9861,25.0067,24.8971,24.9313,340200.0
2008-01-24 11:40:00,36.39,36.41,36.34,36.38,174300.0,24.9313,24.945,24.8971,24.9245,174300.0
2008-01-24 11:45:00,36.38,36.41,36.37,36.39,326300.0,24.9245,24.945,24.9176,24.9313,326300.0
2008-01-24 11:50:00,36.39,36.46,36.38,36.42,228500.0,24.9313,24.9793,24.9245,24.9519,228500.0
2008-01-24 11:55:00,36.43,36.43,36.39,36.4,128800.0,24.9587,24.9587,24.9313,24.9382,128800.0
2008-01-24 12:00:00,36.4,36.46,36.38,36.45,154300.0,24.9382,24.9793,24.9245,24.9724,154300.0
2008-01-24 12:05:00,36.45,36.48,36.4,36.45,138900.0,24.9724,24.993,24.9382,24.9724,138900.0
2008-01-24 12:10:00,36.45,36.46,36.44,36.45,149400.0,24.9724,24.9793,24.9656,24.9724,149400.0
2008-01-24 12:15:00,36.45,36.45,36.43,36.45,89600.0,24.9724,24.9724,24.9587,24.9724,89600.0
2008-01-24 12:20:00,36.45,36.45,36.41,36.42,68400.0,24.9724,24.9724,24.945,24.9519,68400.0
2008-01-24 12:25:00,36.41,36.43,36.35,36.38,175700.0,24.945,24.9587,24.9039,24.9245,175700.0
2008-01-24 12:30:00,36.37,36.45,36.35,36.44,243000.0,24.9176,24.9724,24.9039,24.9656,243000.0
2008-01-24 12:35:00,36.44,36.44,36.27,36.3,171500.0,24.9656,24.9656,24.8491,24.8697,171500.0
2008-01-24 12:40:00,36.3,36.39,36.27,36.28,134100.0,24.8697,24.9313,24.8491,24.856,134100.0
2008-01-24 12:45:00,36.28,36.35,36.27,36.28,141800.0,24.856,24.9039,24.8491,24.856,141800.0
2008-01-24 12:50:00,36.29,36.33,36.27,36.28,109200.0,24.8628,24.8902,24.8491,24.856,109200.0
2008-01-24 12:55:00,36.29,36.35,36.28,36.33,104000.0,24.8628,24.9039,24.856,24.8902,104000.0
2008-01-24 13:00:00,36.34,36.35,36.25,36.25,161800.0,24.8971,24.9039,24.8354,24.8354,161800.0
2008-01-24 13:05:00,36.25,36.26,36.03,36.05,199400.0,24.8354,24.8423,24.6847,24.6984,199400.0
2008-01-24 13:10:00,36.05,36.2,36.03,36.13,196000.0,24.6984,24.8011,24.6847,24.7532,196000.0
2008-01-24 13:15:00,36.13,36.2,36.1,36.18,165600.0,24.7532,24.8011,24.7326,24.7874,165600.0
2008-01-24 13:20:00,36.18,36.21,36.1,36.16,178300.0,24.7874,24.808,24.7326,24.7737,178300.0
2008-01-24 13:25:00,36.17,36.21,36.12,36.12,63600.0,24.7806,24.808,24.7463,24.7463,63600.0
2008-01-24 13:30:00,36.13,36.17,36.07,36.1,103200.0,24.7532,24.7806,24.7121,24.7326,103200.0
2008-01-24 13:35:00,36.1,36.11,36.0,36.01,241300.0,24.7326,24.7395,24.6641,24.671,241300.0
2008-01-24 13:40:00,36.01,36.13,36.01,36.05,128300.0,24.671,24.7532,24.671,24.6984,128300.0
2008-01-24 13:45:00,36.05,36.1,36.05,36.09,77400.0,24.6984,24.7326,24.6984,24.7258,77400.0
2008-01-24 13:50:00,36.1,36.18,36.05,36.13,102300.0,24.7326,24.7874,24.6984,24.7532,102300.0
2008-01-24 13:55:00,36.14,36.16,36.06,36.09,80300.0,24.76,24.7737,24.7052,24.7258,80300.0
2008-01-24 14:00:00,36.09,36.11,36.05,36.07,150700.0,24.7258,24.7395,24.6984,24.7121,150700.0
2008-01-24 14:05:00,36.08,36.19,36.07,36.13,142900.0,24.7189,24.7943,24.7121,24.7532,142900.0
2008-01-24 14:10:00,36.15,36.2,36.06,36.15,127900.0,24.7669,24.8011,24.7052,24.7669,127900.0
2008-01-24 14:15:00,36.14,36.17,36.06,36.07,117800.0,24.76,24.7806,24.7052,24.7121,117800.0
2008-01-24 14:20:00,36.07,36.14,36.04,36.1,178900.0,24.7121,24.76,24.6915,24.7326,178900.0
2008-01-24 14:25:00,36.1,36.15,36.1,36.12,167200.0,24.7326,24.7669,24.7326,24.7463,167200.0
2008-01-24 14:30:00,36.13,36.18,36.13,36.17,134200.0,24.7532,24.7874,24.7532,24.7806,134200.0
2008-01-24 14:35:00,36.17,36.2,36.14,36.2,184500.0,24.7806,24.8011,24.76,24.8011,184500.0
2008-01-24 14:40:00,36.19,36.24,36.12,36.14,141000.0,24.7943,24.8286,24.7463,24.76,141000.0
2008-01-24 14:45:00,36.13,36.16,36.04,36.05,145300.0,24.7532,24.7737,24.6915,24.6984,145300.0
2008-01-24 14:50:00,36.05,36.07,35.93,35.96,269700.0,24.6984,24.7121,24.6162,24.6367,269700.0
2008-01-24 14:55:00,35.96,35.97,35.83,35.96,299200.0,24.6367,24.6436,24.5477,24.6367,299200.0
2008-01-24 15:00:00,35.96,36.0,35.92,35.97,317900.0,24.6367,24.6641,24.6093,24.6436,317900.0
2008-01-24 15:05:00,35.98,35.98,35.9,35.95,187300.0,24.6504,24.6504,24.5956,24.6299,187300.0
2008-01-24 15:10:00,35.94,35.96,35.86,35.9,177500.0,24.623,24.6367,24.5682,24.5956,177500.0
2008-01-24 15:15:00,35.9,35.93,35.83,35.93,191000.0,24.5956,24.6162,24.5477,24.6162,191000.0
2008-01-24 15:20:00,35.93,35.97,35.88,35.9,299400.0,24.6162,24.6436,24.5819,24.5956,299400.0
2008-01-24 15:25:00,35.9,35.99,35.86,35.99,331400.0,24.5956,24.6573,24.5682,24.6573,331400.0
2008-01-24 15:30:00,35.99,36.02,35.97,36.0,357800.0,24.6573,24.6778,24.6436,24.6641,357800.0
2008-01-24 15:35:00,36.0,36.04,35.94,36.03,259700.0,24.6641,24.6915,24.623,24.6847,259700.0
2008-01-24 15:40:00,36.03,36.2,36.02,36.19,409900.0,24.6847,24.8011,24.6778,24.7943,409900.0
2008-01-24 15:45:00,36.19,36.23,36.15,36.2,422300.0,24.7943,24.8217,24.7669,24.8011,422300.0
2008-01-24 15:50:00,36.2,36.21,36.13,36.2,317400.0,24.8011,24.808,24.7532,24.8011,317400.0
2008-01-24 15:55:00,36.2,36.21,36.13,36.13,466700.0,24.8011,24.808,24.7532,24.7532,466700.0
2008-01-25 09:30:00,36.46,36.47,36.27,36.43,271200.0,24.9793,24.9861,24.8491,24.9587,271200.0
2008-01-25 09:35:00,36.43,36.55,36.34,36.55,301500.0,24.9587,25.0409,24.8971,25.0409,301500.0
2008-01-25 09:40:00,36.54,36.74,36.48,36.59,783100.0,25.0341,25.1711,24.993,25.0683,783100.0
2008-01-25 09:45:00,36.58,36.64,36.45,36.64,199300.0,25.0615,25.1026,24.9724,25.1026,199300.0
2008-01-25 09:50:00,36.65,36.71,36.58,36.62,184200.0,25.1094,25.1506,25.0615,25.0889,184200.0
2008-01-25 09:55:00,36.62,36.8,36.61,36.79,154400.0,25.0889,25.2122,25.082,25.2054,154400.0
2008-01-25 10:00:00,36.78,36.79,36.54,36.6,156200.0,25.1985,25.2054,25.0341,25.0752,156200.0
2008-01-25 10:05:00,36.6,36.6,36.5,36.52,194800.0,25.0752,25.0752,25.0067,25.0204,194800.0
2008-01-25 10:10:00,36.53,36.57,36.49,36.5,155700.0,25.0272,25.0546,24.9998,25.0067,155700.0
2008-01-25 10:15:00,36.51,36.61,36.5,36.61,176800.0,25.0135,25.082,25.0067,25.082,176800.0
2008-01-25 10:20:00,36.61,36.68,36.38,36.38,172500.0,25.082,25.13,24.9245,24.9245,172500.0
2008-01-25 10:25:00,36.38,36.56,36.33,36.44,122800.0,24.9245,25.0478,24.8902,24.9656,122800.0
2008-01-25 10:30:00,36.43,36.44,36.3,36.32,223300.0,24.9587,24.9656,24.8697,24.8834,223300.0
2008-01-25 10:35:00,36.33,36.42,36.32,36.42,225700.0,24.8902,24.9519,24.8834,24.9519,225700.0
2008-01-25 10:40:00,36.43,36.48,36.34,36.44,167200.0,24.9587,24.993,24.8971,24.9656,167200.0
2008-01-25 10:45:00,36.44,36.44,36.22,36.25,273300.0,24.9656,24.9656,24.8148,24.8354,273300.0
2008-01-25 10:50:00,36.25,36.28,36.14,36.21,184000.0,24.8354,24.856,24.76,24.808,184000.0
2008-01-25 10:55:00,36.21,36.29,36.13,36.16,113200.0,24.808,24.8628,24.7532,24.7737,113200.0
2008-01-25 11:00:00,36.17,36.22,36.0,36.19,153800.0,24.7806,24.8148,24.6641,24.7943,153800.0
2008-01-25 11:05:00,36.19,36.28,36.13,36.24,104000.0,24.7943,24.856,24.7532,24.8286,104000.0
2008-01-25 11:10:00,36.25,36.25,36.09,36.25,96600.0,24.8354,24.8354,24.7258,24.8354,96600.0
2008-01-25 11:15:00,36.25,36.38,36.24,36.36,103500.0,24.8354,24.9245,24.8286,24.9108,103500.0
2008-01-25 11:20:00,36.36,36.41,36.29,36.32,71100.0,24.9108,24.945,24.8628,24.8834,71100.0
2008-01-25 11:25:00,36.32,36.32,36.13,36.27,80500.0,24.8834,24.8834,24.7532,24.8491,80500.0
2008-01-25 11:30:00,36.26,36.39,36.26,36.36,89000.0,24.8423,24.9313,24.8423,24.9108,89000.0
2008-01-25 11:35:00,36.35,36.45,36.31,36.31,117400.0,24.9039,24.9724,24.8765,24.8765,117400.0
2008-01-25 11:40:00,36.31,36.32,36.28,36.28,125300.0,24.8765,24.8834,24.856,24.856,125300.0
2008-01-25 11:45:00,36.28,36.29,36.17,36.18,98100.0,24.856,24.8628,24.7806,24.7874,98100.0
2008-01-25 11:50:00,36.17,36.24,36.16,36.23,78300.0,24.7806,24.8286,24.7737,24.8217,78300.0
2008-01-25 11:55:00,36.22,36.28,36.18,36.28,72400.0,24.8148,24.856,24.7874,24.856,72400.0
2008-01-25 12:00:00,36.27,36.3,36.21,36.23,103300.0,24.8491,24.8697,24.808,24.8217,103300.0
2008-01-25 12:05:00,36.23,36.26,36.2,36.22,35400.0,24.8217,24.8423,24.8011,24.8148,35400.0
2008-01-25 12:10:00,36.21,36.27,36.18,36.26,71800.0,24.808,24.8491,24.7874,24.8423,71800.0
2008-01-25 12:15:00,36.27,36.3,36.22,36.23,48300.0,24.8491,24.8697,24.8148,24.8217,48300.0
2008-01-25 12:20:00,36.23,36.25,36.22,36.25,64400.0,24.8217,24.8354,24.8148,24.8354,64400.0
2008-01-25 12:25:00,36.25,36.26,36.18,36.18,44300.0,24.8354,24.8423,24.7874,24.7874,44300.0
2008-01-25 12:30:00,36.19,36.2,36.14,36.19,70800.0,24.7943,24.8011,24.76,24.7943,70800.0
2008-01-25 12:35:00,36.18,36.2,36.1,36.11,75800.0,24.7874,24.8011,24.7326,24.7395,75800.0
2008-01-25 12:40:00,36.11,36.18,36.1,36.18,111900.0,24.7395,24.7874,24.7326,24.7874,111900.0
2008-01-25 12:45:00,36.18,36.21,36.0,36.03,167100.0,24.7874,24.808,24.6641,24.6847,167100.0
2008-01-25 12:50:00,36.04,36.07,35.97,35.99,147100.0,24.6915,24.7121,24.6436,24.6573,147100.0
2008-01-25 12:55:00,35.98,35.98,35.82,35.88,187400.0,24.6504,24.6504,24.5408,24.5819,187400.0
2008-01-25 13:00:00,35.89,35.95,35.81,35.87,142400.0,24.5888,24.6299,24.534,24.5751,142400.0
2008-01-25 13:05:00,35.87,35.88,35.7,35.71,186500.0,24.5751,24.5819,24.4586,24.4654,186500.0
2008-01-25 13:10:00,35.72,35.85,35.71,35.85,159800.0,24.4723,24.5614,24.4654,24.5614,159800.0
2008-01-25 13:15:00,35.85,35.89,35.74,35.75,104200.0,24.5614,24.5888,24.486,24.4928,104200.0
2008-01-25 13:20:00,35.76,35.93,35.75,35.81,117700.0,24.4997,24.6162,24.4928,24.534,117700.0
2008-01-25 13:25:00,35.81,35.82,35.75,35.78,134600.0,24.534,24.5408,24.4928,24.5134,134600.0
2008-01-25 13:30:00,35.78,35.83,35.7,35.7,67900.0,24.5134,24.5477,24.4586,24.4586,67900.0
2008-01-25 13:35:00,35.71,35.71,35.56,35.7,186900.0,24.4654,24.4654,24.3627,24.4586,186900.0
2008-01-25 13:40:00,35.7,35.71,35.62,35.63,147300.0,24.4586,24.4654,24.4038,24.4106,147300.0
2008-01-25 13:45:00,35.64,35.7,35.55,35.58,165600.0,24.4175,24.4586,24.3558,24.3764,165600.0
2008-01-25 13:50:00,35.59,35.59,35.51,35.54,181100.0,24.3832,24.3832,24.3284,24.349,181100.0
2008-01-25 13:55:00,35.54,35.65,35.54,35.57,140800.0,24.349,24.4243,24.349,24.3695,140800.0
2008-01-25 14:00:00,35.58,35.67,35.5,35.6,273400.0,24.3764,24.438,24.3216,24.3901,273400.0
2008-01-25 14:05:00,35.6,35.61,35.53,35.57,112500.0,24.3901,24.3969,24.3421,24.3695,112500.0
2008-01-25 14:10:00,35.57,35.7,35.55,35.7,148300.0,24.3695,24.4586,24.3558,24.4586,148300.0
2008-01-25 14:15:00,35.69,35.72,35.6,35.64,92800.0,24.4517,24.4723,24.3901,24.4175,92800.0
2008-01-25 14:20:00,35.65,35.68,35.58,35.61,173800.0,24.4243,24.4449,24.3764,24.3969,173800.0
2008-01-25 14:25:00,35.61,35.63,35.5,35.5,199400.0,24.3969,24.4106,24.3216,24.3216,199400.0
2008-01-25 14:30:00,35.5,35.65,35.5,35.61,125500.0,24.3216,24.4243,24.3216,24.3969,125500.0
2008-01-25 14:35:00,35.6,35.63,35.56,35.58,175600.0,24.3901,24.4106,24.3627,24.3764,175600.0
2008-01-25 14:40:00,35.58,35.61,35.53,35.56,196000.0,24.3764,24.3969,24.3421,24.3627,196000.0
2008-01-25 14:45:00,35.55,35.56,35.46,35.47,123400.0,24.3558,24.3627,24.2942,24.301,123400.0
2008-01-25 14:50:00,35.47,35.49,35.31,35.34,300200.0,24.301,24.3147,24.1914,24.2119,300200.0
2008-01-25 14:55:00,35.34,35.45,35.27,35.41,224500.0,24.2119,24.2873,24.164,24.2599,224500.0
2008-01-25 15:00:00,35.41,35.5,35.37,35.48,195800.0,24.2599,24.3216,24.2325,24.3079,195800.0
2008-01-25 15:05:00,35.47,35.53,35.39,35.45,160700.0,24.301,24.3421,24.2462,24.2873,160700.0
2008-01-25 15:10:00,35.46,35.54,35.43,35.5,165500.0,24.2942,24.349,24.2736,24.3216,165500.0
2008-01-25 15:15:00,35.5,35.65,35.5,35.63,245100.0,24.3216,24.4243,24.3216,24.4106,245100.0
2008-01-25 15:20:00,35.63,35.67,35.55,35.55,212200.0,24.4106,24.438,24.3558,24.3558,212200.0
2008-01-25 15:25:00,35.55,35.67,35.54,35.63,129500.0,24.3558,24.438,24.349,24.4106,129500.0
2008-01-25 15:30:00,35.63,35.65,35.56,35.58,181900.0,24.4106,24.4243,24.3627,24.3764,181900.0
2008-01-25 15:35:00,35.57,35.64,35.55,35.56,357900.0,24.3695,24.4175,24.3558,24.3627,357900.0
2008-01-25 15:40:00,35.57,35.7,35.55,35.67,340800.0,24.3695,24.4586,24.3558,24.438,340800.0
2008-01-25 15:45:00,35.68,35.68,35.36,35.38,309500.0,24.4449,24.4449,24.2256,24.2394,309500.0
2008-01-25 15:50:00,35.39,35.42,35.35,35.42,413200.0,24.2462,24.2668,24.2188,24.2668,413200.0
2008-01-25 15:55:00,35.42,35.68,35.41,35.59,865800.0,24.2668,24.4449,24.2599,24.3832,865800.0
2008-01-28 09:30:00,35.5,35.75,35.31,35.45,354200.0,24.3216,24.4928,24.1914,24.2873,354200.0
2008-01-28 09:35:00,35.45,35.48,35.28,35.46,207300.0,24.2873,24.3079,24.1708,24.2942,207300.0
2008-01-28 09:40:00,35.45,35.48,35.13,35.39,297300.0,24.2873,24.3079,24.0681,24.2462,297300.0
2008-01-28 09:45:00,35.38,35.42,35.15,35.2,176800.0,24.2394,24.2668,24.0818,24.116,176800.0
2008-01-28 09:50:00,35.19,35.33,35.15,35.3,203300.0,24.1092,24.2051,24.0818,24.1845,203300.0
2008-01-28 09:55:00,35.3,35.33,35.26,35.27,186300.0,24.1845,24.2051,24.1571,24.164,186300.0
2008-01-28 10:00:00,35.26,35.27,35.05,35.07,370500.0,24.1571,24.164,24.0133,24.027,370500.0
2008-01-28 10:05:00,35.07,35.09,34.91,34.98,594200.0,24.027,24.0407,23.9173,23.9653,594200.0
2008-01-28 10:10:00,34.98,35.21,34.97,35.19,195600.0,23.9653,24.1229,23.9585,24.1092,195600.0
2008-01-28 10:15:00,35.19,35.2,35.14,35.17,140300.0,24.1092,24.116,24.0749,24.0955,140300.0
2008-01-28 10:20:00,35.17,35.23,35.13,35.13,257300.0,24.0955,24.1366,24.0681,24.0681,257300.0
2008-01-28 10:25:00,35.14,35.14,35.07,35.1,176000.0,24.0749,24.0749,24.027,24.0475,176000.0
2008-01-28 10:30:00,35.1,35.14,34.96,35.03,246600.0,24.0475,24.0749,23.9516,23.9996,246600.0
2008-01-28 10:35:00,35.03,35.09,35.02,35.08,197600.0,23.9996,24.0407,23.9927,24.0338,197600.0
2008-01-28 10:40:00,35.08,35.26,35.02,35.06,203800.0,24.0338,24.1571,23.9927,24.0201,203800.0
2008-01-28 10:45:00,35.06,35.14,35.04,35.06,103000.0,24.0201,24.0749,24.0064,24.0201,103000.0
2008-01-28 10:50:00,35.06,35.06,35.0,35.0,121600.0,24.0201,24.0201,23.979,23.979,121600.0
2008-01-28 10:55:00,35.0,35.03,34.99,35.02,134600.0,23.979,23.9996,23.9722,23.9927,134600.0
2008-01-28 11:00:00,35.02,35.04,34.97,35.03,125500.0,23.9927,24.0064,23.9585,23.9996,125500.0
2008-01-28 11:05:00,35.01,35.04,35.0,35.0,114800.0,23.9859,24.0064,23.979,23.979,114800.0
2008-01-28 11:10:00,35.0,35.08,35.0,35.05,160300.0,23.979,24.0338,23.979,24.0133,160300.0
2008-01-28 11:15:00,35.05,35.06,34.96,34.97,186100.0,24.0133,24.0201,23.9516,23.9585,186100.0
2008-01-28 11:20:00,34.98,35.03,34.96,34.99,199900.0,23.9653,23.9996,23.9516,23.9722,199900.0
2008-01-28 11:25:00,34.99,35.03,34.99,35.02,242900.0,23.9722,23.9996,23.9722,23.9927,242900.0
2008-01-28 11:30:00,35.01,35.1,35.0,35.1,326100.0,23.9859,24.0475,23.979,24.0475,326100.0
2008-01-28 11:35:00,35.09,35.11,35.03,35.04,366800.0,24.0407,24.0544,23.9996,24.0064,366800.0
2008-01-28 11:40:00,35.04,35.09,35.02,35.07,247300.0,24.0064,24.0407,23.9927,24.027,247300.0
2008-01-28 11:45:00,35.06,35.14,35.06,35.13,166300.0,24.0201,24.0749,24.0201,24.0681,166300.0
2008-01-28 11:50:00,35.14,35.17,35.09,35.14,190300.0,24.0749,24.0955,24.0407,24.0749,190300.0
2008-01-28 11:55:00,35.13,35.17,35.13,35.16,157800.0,24.0681,24.0955,24.0681,24.0886,157800.0
2008-01-28 12:00:00,35.16,35.24,35.15,35.15,157400.0,24.0886,24.1434,24.0818,24.0818,157400.0
2008-01-28 12:05:00,35.15,35.16,35.04,35.08,130600.0,24.0818,24.0886,24.0064,24.0338,130600.0
2008-01-28 12:10:00,35.07,35.08,35.02,35.05,258000.0,24.027,24.0338,23.9927,24.0133,258000.0
2008-01-28 12:15:00,35.05,35.08,35.04,35.06,106600.0,24.0133,24.0338,24.0064,24.0201,106600.0
2008-01-28 12:20:00,35.07,35.12,35.06,35.11,103200.0,24.027,24.0612,24.0201,24.0544,103200.0
2008-01-28 12:25:00,35.11,35.12,35.07,35.08,105200.0,24.0544,24.0612,24.027,24.0338,105200.0
2008-01-28 12:30:00,35.08,35.09,35.07,35.08,66900.0,24.0338,24.0407,24.027,24.0338,66900.0
2008-01-28 12:35:00,35.08,35.08,34.94,34.99,195000.0,24.0338,24.0338,23.9379,23.9722,195000.0
2008-01-28 12:40:00,34.99,35.18,34.98,35.18,342500.0,23.9722,24.1023,23.9653,24.1023,342500.0
2008-01-28 12:45:00,35.18,35.35,35.18,35.35,256400.0,24.1023,24.2188,24.1023,24.2188,256400.0
2008-01-28 12:50:00,35.34,35.36,35.26,35.28,135100.0,24.2119,24.2256,24.1571,24.1708,135100.0
2008-01-28 12:55:00,35.28,35.32,35.27,35.31,62700.0,24.1708,24.1982,24.164,24.1914,62700.0
2008-01-28 13:00:00,35.31,35.55,35.31,35.5,186200.0,24.1914,24.3558,24.1914,24.3216,186200.0
2008-01-28 13:05:00,35.5,35.59,35.48,35.54,264200.0,24.3216,24.3832,24.3079,24.349,264200.0
2008-01-28 13:10:00,35.54,35.54,35.4,35.41,155300.0,24.349,24.349,24.2531,24.2599,155300.0
2008-01-28 13:15:00,35.41,35.55,35.41,35.47,209700.0,24.2599,24.3558,24.2599,24.301,209700.0
2008-01-28 13:20:00,35.47,35.5,35.44,35.46,101600.0,24.301,24.3216,24.2805,24.2942,101600.0
2008-01-28 13:25:00,35.46,35.47,35.34,35.4,238000.0,24.2942,24.301,24.2119,24.2531,238000.0
2008-01-28 13:30:00,35.4,35.48,35.39,35.46,155800.0,24.2531,24.3079,24.2462,24.2942,155800.0
2008-01-28 13:35:00,35.46,35.53,35.46,35.5,199600.0,24.2942,24.3421,24.2942,24.3216,199600.0
2008-01-28 13:40:00,35.5,35.53,35.43,35.43,135700.0,24.3216,24.3421,24.2736,24.2736,135700.0
2008-01-28 13:45:00,35.43,35.44,35.25,35.42,341200.0,24.2736,24.2805,24.1503,24.2668,341200.0
2008-01-28 13:50:00,35.42,35.5,35.41,35.5,86700.0,24.2668,24.3216,24.2599,24.3216,86700.0
2008-01-28 13:55:00,35.5,35.5,35.43,35.46,95200.0,24.3216,24.3216,24.2736,24.2942,95200.0
2008-01-28 14:00:00,35.45,35.46,35.35,35.39,164100.0,24.2873,24.2942,24.2188,24.2462,164100.0
2008-01-28 14:05:00,35.4,35.48,35.4,35.48,50000.0,24.2531,24.3079,24.2531,24.3079,50000.0
2008-01-28 14:10:00,35.48,35.51,35.41,35.43,96000.0,24.3079,24.3284,24.2599,24.2736,96000.0
2008-01-28 14:15:00,35.43,35.46,35.42,35.43,120600.0,24.2736,24.2942,24.2668,24.2736,120600.0
2008-01-28 14:20:00,35.44,35.5,35.41,35.49,256200.0,24.2805,24.3216,24.2599,24.3147,256200.0
2008-01-28 14:25:00,35.49,35.52,35.48,35.49,120800.0,24.3147,24.3353,24.3079,24.3147,120800.0
2008-01-28 14:30:00,35.49,35.57,35.49,35.57,90000.0,24.3147,24.3695,24.3147,24.3695,90000.0
2008-01-28 14:35:00,35.57,35.63,35.56,35.63,89900.0,24.3695,24.4106,24.3627,24.4106,89900.0
2008-01-28 14:40:00,35.62,35.64,35.61,35.62,124200.0,24.4038,24.4175,24.3969,24.4038,124200.0
2008-01-28 14:45:00,35.62,35.65,35.52,35.53,150800.0,24.4038,24.4243,24.3353,24.3421,150800.0
2008-01-28 14:50:00,35.52,35.6,35.48,35.5,203800.0,24.3353,24.3901,24.3079,24.3216,203800.0
2008-01-28 14:55:00,35.5,35.5,35.46,35.46,89100.0,24.3216,24.3216,24.2942,24.2942,89100.0
2008-01-28 15:00:00,35.47,35.49,35.44,35.49,122300.0,24.301,24.3147,24.2805,24.3147,122300.0
2008-01-28 15:05:00,35.49,35.53,35.46,35.53,229200.0,24.3147,24.3421,24.2942,24.3421,229200.0
2008-01-28 15:10:00,35.53,35.53,35.35,35.35,176800.0,24.3421,24.3421,24.2188,24.2188,176800.0
2008-01-28 15:15:00,35.35,35.38,35.3,35.31,143500.0,24.2188,24.2394,24.1845,24.1914,143500.0
2008-01-28 15:20:00,35.31,35.35,35.24,35.33,166300.0,24.1914,24.2188,24.1434,24.2051,166300.0
2008-01-28 15:25:00,35.33,35.38,35.28,35.3,205100.0,24.2051,24.2394,24.1708,24.1845,205100.0
2008-01-28 15:30:00,35.31,35.34,35.27,35.28,236900.0,24.1914,24.2119,24.164,24.1708,236900.0
2008-01-28 15:35:00,35.27,35.28,35.21,35.26,427700.0,24.164,24.1708,24.1229,24.1571,427700.0
2008-01-28 15:40:00,35.26,35.39,35.25,35.33,857700.0,24.1571,24.2462,24.1503,24.2051,857700.0
2008-01-28 15:45:00,35.34,35.35,35.31,35.35,427900.0,24.2119,24.2188,24.1914,24.2188,427900.0
2008-01-28 15:50:00,35.35,35.37,35.34,35.35,624900.0,24.2188,24.2325,24.2119,24.2188,624900.0
2008-01-28 15:55:00,35.36,35.49,35.35,35.48,621200.0,24.2256,24.3147,24.2188,24.3079,621200.0
2008-01-29 09:30:00,35.72,35.85,35.2,35.33,245400.0,24.4723,24.5614,24.116,24.2051,245400.0
2008-01-29 09:35:00,35.32,35.5,35.28,35.49,136600.0,24.1982,24.3216,24.1708,24.3147,136600.0
2008-01-29 09:40:00,35.49,35.53,35.39,35.45,185400.0,24.3147,24.3421,24.2462,24.2873,185400.0
2008-01-29 09:45:00,35.45,35.45,35.3,35.36,177600.0,24.2873,24.2873,24.1845,24.2256,177600.0
2008-01-29 09:50:00,35.36,35.44,35.34,35.42,104900.0,24.2256,24.2805,24.2119,24.2668,104900.0
2008-01-29 09:55:00,35.42,35.56,35.41,35.51,194100.0,24.2668,24.3627,24.2599,24.3284,194100.0
2008-01-29 10:00:00,35.5,35.85,35.49,35.59,527900.0,24.3216,24.5614,24.3147,24.3832,527900.0
2008-01-29 10:05:00,35.57,35.59,35.48,35.48,122500.0,24.3695,24.3832,24.3079,24.3079,122500.0
2008-01-29 10:10:00,35.48,35.65,35.47,35.63,133300.0,24.3079,24.4243,24.301,24.4106,133300.0
2008-01-29 10:15:00,35.62,35.65,35.57,35.6,91100.0,24.4038,24.4243,24.3695,24.3901,91100.0
2008-01-29 10:20:00,35.6,35.79,35.58,35.77,147200.0,24.3901,24.5202,24.3764,24.5065,147200.0
2008-01-29 10:25:00,35.77,35.77,35.6,35.76,136500.0,24.5065,24.5065,24.3901,24.4997,136500.0
2008-01-29 10:30:00,35.76,35.79,35.68,35.7,88400.0,24.4997,24.5202,24.4449,24.4586,88400.0
2008-01-29 10:35:00,35.7,35.71,35.62,35.66,47800.0,24.4586,24.4654,24.4038,24.4312,47800.0
2008-01-29 10:40:00,35.65,35.76,35.64,35.76,171700.0,24.4243,24.4997,24.4175,24.4997,171700.0
2008-01-29 10:45:00,35.75,35.83,35.74,35.81,165400.0,24.4928,24.5477,24.486,24.534,165400.0
2008-01-29 10:50:00,35.81,35.81,35.65,35.7,173600.0,24.534,24.534,24.4243,24.4586,173600.0
2008-01-29 10:55:00,35.7,35.75,35.69,35.75,127600.0,24.4586,24.4928,24.4517,24.4928,127600.0
2008-01-29 11:00:00,35.75,35.87,35.75,35.81,116300.0,24.4928,24.5751,24.4928,24.534,116300.0
2008-01-29 11:05:00,35.81,35.84,35.77,35.79,98900.0,24.534,24.5545,24.5065,24.5202,98900.0
2008-01-29 11:10:00,35.79,35.8,35.67,35.68,76000.0,24.5202,24.5271,24.438,24.4449,76000.0
2008-01-29 11:15:00,35.68,35.75,35.65,35.71,86300.0,24.4449,24.4928,24.4243,24.4654,86300.0
2008-01-29 11:20:00,35.7,35.74,35.69,35.69,86600.0,24.4586,24.486,24.4517,24.4517,86600.0
2008-01-29 11:25:00,35.69,35.7,35.63,35.64,185800.0,24.4517,24.4586,24.4106,24.4175,185800.0
2008-01-29 11:30:00,35.65,35.7,35.64,35.67,46300.0,24.4243,24.4586,24.4175,24.438,46300.0
2008-01-29 11:35:00,35.67,35.72,35.64,35.72,65200.0,24.438,24.4723,24.4175,24.4723,65200.0
2008-01-29 11:40:00,35.72,35.72,35.65,35.65,52300.0,24.4723,24.4723,24.4243,24.4243,52300.0
2008-01-29 11:45:00,35.65,35.75,35.65,35.71,131200.0,24.4243,24.4928,24.4243,24.4654,131200.0
2008-01-29 11:50:00,35.7,35.82,35.7,35.81,115700.0,24.4586,24.5408,24.4586,24.534,115700.0
2008-01-29 11:55:00,35.81,35.95,35.79,35.95,209000.0,24.534,24.6299,24.5202,24.6299,209000.0
2008-01-29 12:00:00,35.95,35.95,35.84,35.88,184000.0,24.6299,24.6299,24.5545,24.5819,184000.0
2008-01-29 12:05:00,35.87,35.92,35.87,35.9,184700.0,24.5751,24.6093,24.5751,24.5956,184700.0
2008-01-29 12:10:00,35.9,35.92,35.89,35.9,129500.0,24.5956,24.6093,24.5888,24.5956,129500.0
2008-01-29 12:15:00,35.9,35.91,35.87,35.9,93200.0,24.5956,24.6025,24.5751,24.5956,93200.0
2008-01-29 12:20:00,35.89,35.92,35.84,35.87,185500.0,24.5888,24.6093,24.5545,24.5751,185500.0
2008-01-29 12:25:00,35.87,35.92,35.81,35.84,340800.0,24.5751,24.6093,24.534,24.5545,340800.0
2008-01-29 12:30:00,35.84,35.9,35.76,35.77,181700.0,24.5545,24.5956,24.4997,24.5065,181700.0
2008-01-29 12:35:00,35.76,35.87,35.73,35.8,210100.0,24.4997,24.5751,24.4791,24.5271,210100.0
2008-01-29 12:40:00,35.8,35.89,35.76,35.83,807900.0,24.5271,24.5888,24.4997,24.5477,807900.0
2008-01-29 12:45:00,35.83,35.89,35.82,35.85,75900.0,24.5477,24.5888,24.5408,24.5614,75900.0
2008-01-29 12:50:00,35.85,35.87,35.84,35.85,52100.0,24.5614,24.5751,24.5545,24.5614,52100.0
2008-01-29 12:55:00,35.84,35.91,35.83,35.87,65900.0,24.5545,24.6025,24.5477,24.5751,65900.0
2008-01-29 13:00:00,35.87,35.94,35.86,35.92,85800.0,24.5751,24.623,24.5682,24.6093,85800.0
2008-01-29 13:05:00,35.92,35.95,35.91,35.95,95100.0,24.6093,24.6299,24.6025,24.6299,95100.0
2008-01-29 13:10:00,35.94,35.98,35.92,35.98,206400.0,24.623,24.6504,24.6093,24.6504,206400.0
2008-01-29 13:15:00,35.97,36.0,35.9,35.91,459000.0,24.6436,24.6641,24.5956,24.6025,459000.0
2008-01-29 13:20:00,35.91,36.06,35.89,36.06,396800.0,24.6025,24.7052,24.5888,24.7052,396800.0
2008-01-29 13:25:00,36.05,36.17,36.05,36.16,100900.0,24.6984,24.7806,24.6984,24.7737,100900.0
2008-01-29 13:30:00,36.16,36.2,36.09,36.18,139000.0,24.7737,24.8011,24.7258,24.7874,139000.0
2008-01-29 13:35:00,36.19,36.2,36.03,36.05,124900.0,24.7943,24.8011,24.6847,24.6984,124900.0
2008-01-29 13:40:00,36.05,36.14,36.02,36.11,164400.0,24.6984,24.76,24.6778,24.7395,164400.0
2008-01-29 13:45:00,36.1,36.13,36.08,36.09,165000.0,24.7326,24.7532,24.7189,24.7258,165000.0
2008-01-29 13:50:00,36.08,36.1,36.0,36.02,592600.0,24.7189,24.7326,24.6641,24.6778,592600.0
2008-01-29 13:55:00,36.03,36.16,35.93,36.03,519700.0,24.6847,24.7737,24.6162,24.6847,519700.0
2008-01-29 14:00:00,36.03,36.12,36.01,36.05,153800.0,24.6847,24.7463,24.671,24.6984,153800.0
2008-01-29 14:05:00,36.05,36.11,36.02,36.07,281100.0,24.6984,24.7395,24.6778,24.7121,281100.0
2008-01-29 14:10:00,36.06,36.13,36.06,36.09,303000.0,24.7052,24.7532,24.7052,24.7258,303000.0
2008-01-29 14:15:00,36.09,36.21,36.08,36.2,279200.0,24.7258,24.808,24.7189,24.8011,279200.0
2008-01-29 14:20:00,36.19,36.2,36.15,36.18,123100.0,24.7943,24.8011,24.7669,24.7874,123100.0
2008-01-29 14:25:00,36.19,36.27,36.17,36.27,217900.0,24.7943,24.8491,24.7806,24.8491,217900.0
2008-01-29 14:30:00,36.26,36.38,36.21,36.24,219900.0,24.8423,24.9245,24.808,24.8286,219900.0
2008-01-29 14:35:00,36.24,36.36,35.67,36.36,231500.0,24.8286,24.9108,24.438,24.9108,231500.0
2008-01-29 14:40:00,36.36,36.46,36.32,36.33,289600.0,24.9108,24.9793,24.8834,24.8902,289600.0
2008-01-29 14:45:00,36.34,36.38,36.3,36.38,168700.0,24.8971,24.9245,24.8697,24.9245,168700.0
2008-01-29 14:50:00,36.39,36.48,36.38,36.48,213100.0,24.9313,24.993,24.9245,24.993,213100.0
2008-01-29 14:55:00,36.47,36.49,36.38,36.39,92600.0,24.9861,24.9998,24.9245,24.9313,92600.0
2008-01-29 15:00:00,36.39,36.47,36.38,36.46,187900.0,24.9313,24.9861,24.9245,24.9793,187900.0
2008-01-29 15:05:00,36.46,36.52,36.4,36.5,196600.0,24.9793,25.0204,24.9382,25.0067,196600.0
2008-01-29 15:10:00,36.49,36.54,36.49,36.53,212200.0,24.9998,25.0341,24.9998,25.0272,212200.0
2008-01-29 15:15:00,36.53,36.54,36.51,36.52,159900.0,25.0272,25.0341,25.0135,25.0204,159900.0
2008-01-29 15:20:00,36.52,36.55,36.43,36.53,568000.0,25.0204,25.0409,24.9587,25.0272,568000.0
2008-01-29 15:25:00,36.53,36.57,36.52,36.54,237600.0,25.0272,25.0546,25.0204,25.0341,237600.0
2008-01-29 15:30:00,36.53,36.57,36.53,36.54,210800.0,25.0272,25.0546,25.0272,25.0341,210800.0
2008-01-29 15:35:00,36.54,36.55,36.48,36.53,256900.0,25.0341,25.0409,24.993,25.0272,256900.0
2008-01-29 15:40:00,36.54,36.58,36.46,36.47,679100.0,25.0341,25.0615,24.9793,24.9861,679100.0
2008-01-29 15:45:00,36.47,36.47,36.3,36.31,437000.0,24.9861,24.9861,24.8697,24.8765,437000.0
2008-01-29 15:50:00,36.31,36.42,36.26,36.32,459600.0,24.8765,24.9519,24.8423,24.8834,459600.0
2008-01-29 15:55:00,36.32,36.35,36.27,36.3,477800.0,24.8834,24.9039,24.8491,24.8697,477800.0
2008-01-30 09:30:00,36.38,36.63,36.38,36.6,285600.0,24.9245,25.0957,24.9245,25.0752,285600.0
2008-01-30 09:35:00,36.6,36.74,36.47,36.49,344200.0,25.0752,25.1711,24.9861,24.9998,344200.0
2008-01-30 09:40:00,36.48,36.54,36.46,36.5,200100.0,24.993,25.0341,24.9793,25.0067,200100.0
2008-01-30 09:45:00,36.51,36.56,36.43,36.49,266800.0,25.0135,25.0478,24.9587,24.9998,266800.0
2008-01-30 09:50:00,36.5,36.5,36.35,36.46,293400.0,25.0067,25.0067,24.9039,24.9793,293400.0
2008-01-30 09:55:00,36.45,36.46,36.24,36.25,272900.0,24.9724,24.9793,24.8286,24.8354,272900.0
2008-01-30 10:00:00,36.25,36.34,36.24,36.31,275100.0,24.8354,24.8971,24.8286,24.8765,275100.0
2008-01-30 10:05:00,36.31,36.55,36.3,36.54,95100.0,24.8765,25.0409,24.8697,25.0341,95100.0
2008-01-30 10:10:00,36.55,36.75,36.54,36.72,218100.0,25.0409,25.178,25.0341,25.1574,218100.0
2008-01-30 10:15:00,36.72,36.75,36.69,36.74,177900.0,25.1574,25.178,25.1369,25.1711,177900.0
2008-01-30 10:20:00,36.74,36.93,36.74,36.89,299500.0,25.1711,25.3013,25.1711,25.2739,299500.0
2008-01-30 10:25:00,36.89,37.02,36.89,36.99,214900.0,25.2739,25.3629,25.2739,25.3424,214900.0
2008-01-30 10:30:00,36.99,37.01,36.77,36.81,199100.0,25.3424,25.3561,25.1917,25.2191,199100.0
2008-01-30 10:35:00,36.81,37.02,36.8,36.99,145500.0,25.2191,25.3629,25.2122,25.3424,145500.0
2008-01-30 10:40:00,37.0,37.0,36.9,36.93,242400.0,25.3492,25.3492,25.2807,25.3013,242400.0
2008-01-30 10:45:00,36.92,36.95,36.82,36.95,70700.0,25.2944,25.315,25.2259,25.315,70700.0
2008-01-30 10:50:00,36.94,36.95,36.8,36.87,75200.0,25.3081,25.315,25.2122,25.2602,75200.0
2008-01-30 10:55:00,36.86,36.94,36.85,36.87,97900.0,25.2533,25.3081,25.2465,25.2602,97900.0
2008-01-30 11:00:00,36.87,36.89,36.71,36.75,119400.0,25.2602,25.2739,25.1506,25.178,119400.0
2008-01-30 11:05:00,36.75,36.79,36.73,36.76,116200.0,25.178,25.2054,25.1643,25.1848,116200.0
2008-01-30 11:10:00,36.76,36.78,36.65,36.71,82900.0,25.1848,25.1985,25.1094,25.1506,82900.0
2008-01-30 11:15:00,36.7,36.74,36.63,36.64,101900.0,25.1437,25.1711,25.0957,25.1026,101900.0
2008-01-30 11:20:00,36.63,36.64,36.43,36.45,136800.0,25.0957,25.1026,24.9587,24.9724,136800.0
2008-01-30 11:25:00,36.45,36.47,36.41,36.46,124300.0,24.9724,24.9861,24.945,24.9793,124300.0
2008-01-30 11:30:00,36.46,36.55,36.44,36.54,132200.0,24.9793,25.0409,24.9656,25.0341,132200.0
2008-01-30 11:35:00,36.54,36.66,36.53,36.66,136000.0,25.0341,25.1163,25.0272,25.1163,136000.0
2008-01-30 11:40:00,36.66,36.83,36.66,36.74,121300.0,25.1163,25.2328,25.1163,25.1711,121300.0
2008-01-30 11:45:00,36.74,36.75,36.63,36.69,75000.0,25.1711,25.178,25.0957,25.1369,75000.0
2008-01-30 11:50:00,36.7,36.7,36.6,36.6,59700.0,25.1437,25.1437,25.0752,25.0752,59700.0
2008-01-30 11:55:00,36.61,36.61,36.46,36.56,120900.0,25.082,25.082,24.9793,25.0478,120900.0
2008-01-30 12:00:00,36.56,36.64,36.54,36.63,199700.0,25.0478,25.1026,25.0341,25.0957,199700.0
2008-01-30 12:05:00,36.63,36.77,36.61,36.75,98100.0,25.0957,25.1917,25.082,25.178,98100.0
2008-01-30 12:10:00,36.76,36.8,36.63,36.63,101500.0,25.1848,25.2122,25.0957,25.0957,101500.0
2008-01-30 12:15:00,36.63,36.88,36.61,36.77,99700.0,25.0957,25.267,25.082,25.1917,99700.0
2008-01-30 12:20:00,36.78,36.82,36.76,36.8,41000.0,25.1985,25.2259,25.1848,25.2122,41000.0
2008-01-30 12:25:00,36.79,36.83,36.78,36.81,168900.0,25.2054,25.2328,25.1985,25.2191,168900.0
2008-01-30 12:30:00,36.8,36.81,36.69,36.69,162700.0,25.2122,25.2191,25.1369,25.1369,162700.0
2008-01-30 12:35:00,36.7,36.7,36.58,36.61,140700.0,25.1437,25.1437,25.0615,25.082,140700.0
2008-01-30 12:40:00,36.62,36.77,36.55,36.56,204000.0,25.0889,25.1917,25.0409,25.0478,204000.0
2008-01-30 12:45:00,36.56,36.56,36.51,36.52,200100.0,25.0478,25.0478,25.0135,25.0204,200100.0
2008-01-30 12:50:00,36.52,36.53,36.49,36.5,63500.0,25.0204,25.0272,24.9998,25.0067,63500.0
2008-01-30 12:55:00,36.51,36.51,36.5,36.5,74500.0,25.0135,25.0135,25.0067,25.0067,74500.0
2008-01-30 13:00:00,36.51,36.51,36.49,36.5,90100.0,25.0135,25.0135,24.9998,25.0067,90100.0
2008-01-30 13:05:00,36.51,36.52,36.5,36.51,98400.0,25.0135,25.0204,25.0067,25.0135,98400.0
2008-01-30 13:10:00,36.52,36.54,36.5,36.54,45600.0,25.0204,25.0341,25.0067,25.0341,45600.0
2008-01-30 13:15:00,36.54,36.59,36.5,36.57,103600.0,25.0341,25.0683,25.0067,25.0546,103600.0
2008-01-30 13:20:00,36.58,36.59,36.54,36.56,50700.0,25.0615,25.0683,25.0341,25.0478,50700.0
2008-01-30 13:25:00,36.55,36.6,36.51,36.52,75300.0,25.0409,25.0752,25.0135,25.0204,75300.0
2008-01-30 13:30:00,36.52,36.57,36.48,36.54,200700.0,25.0204,25.0546,24.993,25.0341,200700.0
2008-01-30 13:35:00,36.55,36.66,36.54,36.61,63100.0,25.0409,25.1163,25.0341,25.082,63100.0
2008-01-30 13:40:00,36.61,36.63,36.6,36.61,57400.0,25.082,25.0957,25.0752,25.082,57400.0
2008-01-30 13:45:00,36.61,36.64,36.5,36.5,158100.0,25.082,25.1026,25.0067,25.0067,158100.0
2008-01-30 13:50:00,36.5,36.6,36.46,36.6,72900.0,25.0067,25.0752,24.9793,25.0752,72900.0
2008-01-30 13:55:00,36.6,36.64,36.53,36.6,118800.0,25.0752,25.1026,25.0272,25.0752,118800.0
2008-01-30 14:00:00,36.6,36.6,36.51,36.54,83700.0,25.0752,25.0752,25.0135,25.0341,83700.0
2008-01-30 14:05:00,36.54,36.56,36.47,36.52,72600.0,25.0341,25.0478,24.9861,25.0204,72600.0
2008-01-30 14:10:00,36.52,36.62,36.26,36.55,247400.0,25.0204,25.0889,24.8423,25.0409,247400.0
2008-01-30 14:15:00,36.56,36.94,36.54,36.68,219300.0,25.0478,25.3081,25.0341,25.13,219300.0
2008-01-30 14:20:00,36.68,36.93,36.51,36.93,266000.0,25.13,25.3013,25.0135,25.3013,266000.0
2008-01-30 14:25:00,36.92,36.96,36.53,36.79,217900.0,25.2944,25.3218,25.0272,25.2054,217900.0
2008-01-30 14:30:00,36.8,36.84,36.45,36.51,236000.0,25.2122,25.2396,24.9724,25.0135,236000.0
2008-01-30 14:35:00,36.51,36.53,36.34,36.5,232200.0,25.0135,25.0272,24.8971,25.0067,232200.0
2008-01-30 14:40:00,36.5,36.71,36.44,36.66,182300.0,25.0067,25.1506,24.9656,25.1163,182300.0
2008-01-30 14:45:00,36.66,36.66,36.46,36.59,97700.0,25.1163,25.1163,24.9793,25.0683,97700.0
2008-01-30 14:50:00,36.6,36.67,36.55,36.63,84000.0,25.0752,25.1231,25.0409,25.0957,84000.0
2008-01-30 14:55:00,36.65,36.7,36.57,36.6,104800.0,25.1094,25.1437,25.0546,25.0752,104800.0
2008-01-30 15:00:00,36.59,36.95,36.59,36.9,154700.0,25.0683,25.315,25.0683,25.2807,154700.0
2008-01-30 15:05:00,36.9,37.04,36.82,36.83,211400.0,25.2807,25.3766,25.2259,25.2328,211400.0
2008-01-30 15:10:00,36.81,36.84,36.55,36.57,207800.0,25.2191,25.2396,25.0409,25.0546,207800.0
2008-01-30 15:15:00,36.57,36.59,36.45,36.48,188900.0,25.0546,25.0683,24.9724,24.993,188900.0
2008-01-30 15:20:00,36.48,36.59,36.44,36.48,175900.0,24.993,25.0683,24.9656,24.993,175900.0
2008-01-30 15:25:00,36.47,36.55,36.41,36.53,214500.0,24.9861,25.0409,24.945,25.0272,214500.0
2008-01-30 15:30:00,36.53,36.56,36.45,36.45,143600.0,25.0272,25.0478,24.9724,24.9724,143600.0
2008-01-30 15:35:00,36.45,36.48,36.3,36.37,191300.0,24.9724,24.993,24.8697,24.9176,191300.0
2008-01-30 15:40:00,36.36,36.46,36.34,36.34,307800.0,24.9108,24.9793,24.8971,24.8971,307800.0
2008-01-30 15:45:00,36.35,36.45,36.25,36.44,215500.0,24.9039,24.9724,24.8354,24.9656,215500.0
2008-01-30 15:50:00,36.44,36.45,36.19,36.19,343800.0,24.9656,24.9724,24.7943,24.7943,343800.0
2008-01-30 15:55:00,36.19,36.3,36.01,36.01,432400.0,24.7943,24.8697,24.671,24.671,432400.0
2008-01-31 09:30:00,37.71,38.43,37.49,38.42,957900.0,25.8357,26.329,25.6849,26.3221,957900.0
2008-01-31 09:35:00,38.43,38.46,38.08,38.13,1037100.0,26.329,26.3495,26.0892,26.1234,1037100.0
2008-01-31 09:40:00,38.13,38.13,37.98,38.01,775900.0,26.1234,26.1234,26.0206,26.0412,775900.0
2008-01-31 09:45:00,38.0,38.08,37.94,38.02,843400.0,26.0344,26.0892,25.9932,26.0481,843400.0
2008-01-31 09:50:00,38.02,38.35,37.97,38.27,672000.0,26.0481,26.2741,26.0138,26.2193,672000.0
2008-01-31 09:55:00,38.28,38.5,38.2,38.42,429900.0,26.2262,26.3769,26.1714,26.3221,429900.0
2008-01-31 10:00:00,38.42,38.45,38.05,38.26,515700.0,26.3221,26.3427,26.0686,26.2125,515700.0
2008-01-31 10:05:00,38.25,38.42,38.21,38.41,404700.0,26.2056,26.3221,26.1782,26.3152,404700.0
2008-01-31 10:10:00,38.4,38.52,38.39,38.42,617200.0,26.3084,26.3906,26.3015,26.3221,617200.0
2008-01-31 10:15:00,38.42,38.56,38.3,38.51,672300.0,26.3221,26.418,26.2399,26.3838,672300.0
2008-01-31 10:20:00,38.51,38.68,38.48,38.58,399400.0,26.3838,26.5002,26.3632,26.4317,399400.0
2008-01-31 10:25:00,38.58,38.7,38.56,38.64,475200.0,26.4317,26.5139,26.418,26.4728,475200.0
2008-01-31 10:30:00,38.65,38.87,38.54,38.72,798200.0,26.4797,26.6304,26.4043,26.5276,798200.0
2008-01-31 10:35:00,38.72,38.83,38.65,38.79,395900.0,26.5276,26.603,26.4797,26.5756,395900.0
2008-01-31 10:40:00,38.79,39.0,38.72,39.0,450600.0,26.5756,26.7195,26.5276,26.7195,450600.0
2008-01-31 10:45:00,39.0,39.0,38.79,38.85,806600.0,26.7195,26.7195,26.5756,26.6167,806600.0
2008-01-31 10:50:00,38.85,38.97,38.75,38.96,647400.0,26.6167,26.6989,26.5482,26.6921,647400.0
2008-01-31 10:55:00,38.97,39.0,38.88,38.91,593700.0,26.6989,26.7195,26.6373,26.6578,593700.0
2008-01-31 11:00:00,38.9,38.95,38.7,38.71,851500.0,26.651,26.6852,26.5139,26.5208,851500.0
2008-01-31 11:05:00,38.72,38.72,38.58,38.67,434900.0,26.5276,26.5276,26.4317,26.4934,434900.0
2008-01-31 11:10:00,38.66,38.72,38.2,38.72,364400.0,26.4865,26.5276,26.1714,26.5276,364400.0
2008-01-31 11:15:00,38.72,38.9,38.69,38.9,219800.0,26.5276,26.651,26.5071,26.651,219800.0
2008-01-31 11:20:00,38.9,38.94,38.75,38.84,225400.0,26.651,26.6784,26.5482,26.6098,225400.0
2008-01-31 11:25:00,38.85,38.99,38.84,38.97,281400.0,26.6167,26.7126,26.6098,26.6989,281400.0
2008-01-31 11:30:00,38.97,39.05,38.9,38.95,369000.0,26.6989,26.7537,26.651,26.6852,369000.0
2008-01-31 11:35:00,38.95,38.95,38.82,38.84,174400.0,26.6852,26.6852,26.5961,26.6098,174400.0
2008-01-31 11:40:00,38.85,38.9,38.81,38.85,113000.0,26.6167,26.651,26.5893,26.6167,113000.0
2008-01-31 11:45:00,38.84,38.9,38.77,38.84,344300.0,26.6098,26.651,26.5619,26.6098,344300.0
2008-01-31 11:50:00,38.84,38.98,38.79,38.88,588500.0,26.6098,26.7058,26.5756,26.6373,588500.0
2008-01-31 11:55:00,38.88,38.9,38.62,38.67,403400.0,26.6373,26.651,26.4591,26.4934,403400.0
2008-01-31 12:00:00,38.67,38.7,38.55,38.67,274000.0,26.4934,26.5139,26.4112,26.4934,274000.0
2008-01-31 12:05:00,38.67,38.72,38.66,38.69,132600.0,26.4934,26.5276,26.4865,26.5071,132600.0
2008-01-31 12:10:00,38.69,38.71,38.61,38.64,157200.0,26.5071,26.5208,26.4523,26.4728,157200.0
2008-01-31 12:15:00,38.64,38.66,38.47,38.53,274100.0,26.4728,26.4865,26.3564,26.3975,274100.0
2008-01-31 12:20:00,38.53,38.64,38.48,38.52,193300.0,26.3975,26.4728,26.3632,26.3906,193300.0
2008-01-31 12:25:00,38.52,38.7,38.48,38.7,259600.0,26.3906,26.5139,26.3632,26.5139,259600.0
2008-01-31 12:30:00,38.71,38.76,38.61,38.63,141900.0,26.5208,26.555,26.4523,26.466,141900.0
2008-01-31 12:35:00,38.63,38.67,38.57,38.61,152100.0,26.466,26.4934,26.4249,26.4523,152100.0
2008-01-31 12:40:00,38.6,38.74,38.52,38.73,135800.0,26.4454,26.5413,26.3906,26.5345,135800.0
2008-01-31 12:45:00,38.72,38.73,38.58,38.6,82300.0,26.5276,26.5345,26.4317,26.4454,82300.0
2008-01-31 12:50:00,38.6,38.61,38.49,38.5,164700.0,26.4454,26.4523,26.3701,26.3769,164700.0
2008-01-31 12:55:00,38.5,38.62,38.49,38.58,182300.0,26.3769,26.4591,26.3701,26.4317,182300.0
2008-01-31 13:00:00,38.59,38.63,38.53,38.62,103800.0,26.4386,26.466,26.3975,26.4591,103800.0
2008-01-31 13:05:00,38.62,38.62,38.51,38.51,134000.0,26.4591,26.4591,26.3838,26.3838,134000.0
2008-01-31 13:10:00,38.52,38.75,38.51,38.66,240000.0,26.3906,26.5482,26.3838,26.4865,240000.0
2008-01-31 13:15:00,38.66,38.68,38.52,38.67,161400.0,26.4865,26.5002,26.3906,26.4934,161400.0
2008-01-31 13:20:00,38.67,38.73,38.55,38.72,173600.0,26.4934,26.5345,26.4112,26.5276,173600.0
2008-01-31 13:25:00,38.73,38.8,38.7,38.73,100600.0,26.5345,26.5824,26.5139,26.5345,100600.0
2008-01-31 13:30:00,38.73,38.81,38.72,38.81,74600.0,26.5345,26.5893,26.5276,26.5893,74600.0
2008-01-31 13:35:00,38.81,38.86,38.77,38.77,84700.0,26.5893,26.6236,26.5619,26.5619,84700.0
2008-01-31 13:40:00,38.78,38.78,38.69,38.7,173100.0,26.5687,26.5687,26.5071,26.5139,173100.0
2008-01-31 13:45:00,38.7,38.73,38.58,38.67,173300.0,26.5139,26.5345,26.4317,26.4934,173300.0
2008-01-31 13:50:00,38.67,38.72,38.61,38.62,140700.0,26.4934,26.5276,26.4523,26.4591,140700.0
2008-01-31 13:55:00,38.63,38.65,38.58,38.63,152300.0,26.466,26.4797,26.4317,26.466,152300.0
2008-01-31 14:00:00,38.63,38.66,38.6,38.61,330400.0,26.466,26.4865,26.4454,26.4523,330400.0
2008-01-31 14:05:00,38.61,38.64,38.6,38.6,111900.0,26.4523,26.4728,26.4454,26.4454,111900.0
2008-01-31 14:10:00,38.61,38.72,38.6,38.71,166100.0,26.4523,26.5276,26.4454,26.5208,166100.0
2008-01-31 14:15:00,38.72,38.8,38.67,38.77,99600.0,26.5276,26.5824,26.4934,26.5619,99600.0
2008-01-31 14:20:00,38.77,38.88,38.77,38.8,121900.0,26.5619,26.6373,26.5619,26.5824,121900.0
2008-01-31 14:25:00,38.8,38.85,38.72,38.84,135700.0,26.5824,26.6167,26.5276,26.6098,135700.0
2008-01-31 14:30:00,38.84,38.86,38.79,38.86,122400.0,26.6098,26.6236,26.5756,26.6236,122400.0
2008-01-31 14:35:00,38.85,38.89,38.75,38.8,205200.0,26.6167,26.6441,26.5482,26.5824,205200.0
2008-01-31 14:40:00,38.79,38.89,38.77,38.87,141200.0,26.5756,26.6441,26.5619,26.6304,141200.0
2008-01-31 14:45:00,38.88,38.92,38.85,38.92,410200.0,26.6373,26.6647,26.6167,26.6647,410200.0
2008-01-31 14:50:00,38.92,38.94,38.84,38.88,172300.0,26.6647,26.6784,26.6098,26.6373,172300.0
2008-01-31 14:55:00,38.88,39.0,38.84,38.96,469100.0,26.6373,26.7195,26.6098,26.6921,469100.0
2008-01-31 15:00:00,38.97,39.21,38.96,39.07,815400.0,26.6989,26.8633,26.6921,26.7674,815400.0
2008-01-31 15:05:00,39.07,39.16,39.06,39.1,237700.0,26.7674,26.8291,26.7606,26.788,237700.0
2008-01-31 15:10:00,39.1,39.15,39.05,39.12,867500.0,26.788,26.8222,26.7537,26.8017,867500.0
2008-01-31 15:15:00,39.11,39.15,39.04,39.08,661800.0,26.7948,26.8222,26.7469,26.7743,661800.0
2008-01-31 15:20:00,39.07,39.1,39.06,39.09,266000.0,26.7674,26.788,26.7606,26.7811,266000.0
2008-01-31 15:25:00,39.1,39.11,39.08,39.1,596200.0,26.788,26.7948,26.7743,26.788,596200.0
2008-01-31 15:30:00,39.09,39.11,39.05,39.05,343800.0,26.7811,26.7948,26.7537,26.7537,343800.0
2008-01-31 15:35:00,39.05,39.06,39.01,39.05,318700.0,26.7537,26.7606,26.7263,26.7537,318700.0
2008-01-31 15:40:00,39.05,39.12,39.05,39.08,930100.0,26.7537,26.8017,26.7537,26.7743,930100.0
2008-01-31 15:45:00,39.08,39.1,39.06,39.09,520100.0,26.7743,26.788,26.7606,26.7811,520100.0
2008-01-31 15:50:00,39.09,39.1,38.97,38.98,1003300.0,26.7811,26.788,26.6989,26.7058,1003300.0
2008-01-31 15:55:00,39.0,39.03,38.87,39.0,692000.0,26.7195,26.74,26.6304,26.7195,692000.0
2008-02-01 09:30:00,39.0,39.1,38.7,39.01,567500.0,26.7195,26.788,26.5139,26.7263,567500.0
2008-02-01 09:35:00,39.01,39.12,38.96,39.08,290700.0,26.7263,26.8017,26.6921,26.7743,290700.0
2008-02-01 09:40:00,39.08,39.11,38.9,38.98,219100.0,26.7743,26.7948,26.651,26.7058,219100.0
2008-02-01 09:45:00,38.98,39.11,38.96,39.07,266100.0,26.7058,26.7948,26.6921,26.7674,266100.0
2008-02-01 09:50:00,39.07,39.11,39.01,39.04,192500.0,26.7674,26.7948,26.7263,26.7469,192500.0
2008-02-01 09:55:00,39.04,39.06,38.94,38.94,176800.0,26.7469,26.7606,26.6784,26.6784,176800.0
2008-02-01 10:00:00,38.93,39.17,38.92,39.17,277800.0,26.6715,26.8359,26.6647,26.8359,277800.0
2008-02-01 10:05:00,39.16,39.45,39.13,39.43,226400.0,26.8291,27.0278,26.8085,27.0141,226400.0
2008-02-01 10:10:00,39.45,39.49,39.34,39.4,394600.0,27.0278,27.0552,26.9524,26.9935,394600.0
2008-02-01 10:15:00,39.39,39.46,39.34,39.39,377200.0,26.9867,27.0346,26.9524,26.9867,377200.0
2008-02-01 10:20:00,39.4,39.41,39.17,39.26,283800.0,26.9935,27.0004,26.8359,26.8976,283800.0
2008-02-01 10:25:00,39.27,39.5,39.26,39.49,330100.0,26.9044,27.062,26.8976,27.0552,330100.0
2008-02-01 10:30:00,39.48,39.62,39.36,39.56,279700.0,27.0483,27.1442,26.9661,27.1031,279700.0
2008-02-01 10:35:00,39.56,39.64,39.49,39.55,326100.0,27.1031,27.1579,27.0552,27.0963,326100.0
2008-02-01 10:40:00,39.55,39.55,39.43,39.47,193000.0,27.0963,27.0963,27.0141,27.0415,193000.0
2008-02-01 10:45:00,39.47,39.47,39.35,39.38,196300.0,27.0415,27.0415,26.9593,26.9798,196300.0
2008-02-01 10:50:00,39.38,39.51,39.37,39.43,135500.0,26.9798,27.0689,26.973,27.0141,135500.0
2008-02-01 10:55:00,39.44,39.54,39.33,39.45,237100.0,27.0209,27.0894,26.9456,27.0278,237100.0
2008-02-01 11:00:00,39.47,39.5,39.4,39.49,91100.0,27.0415,27.062,26.9935,27.0552,91100.0
2008-02-01 11:05:00,39.49,39.49,39.38,39.4,109100.0,27.0552,27.0552,26.9798,26.9935,109100.0
2008-02-01 11:10:00,39.39,39.48,39.37,39.43,160400.0,26.9867,27.0483,26.973,27.0141,160400.0
2008-02-01 11:15:00,39.44,39.5,39.43,39.45,77200.0,27.0209,27.062,27.0141,27.0278,77200.0
2008-02-01 11:20:00,39.44,39.51,39.43,39.45,108500.0,27.0209,27.0689,27.0141,27.0278,108500.0
2008-02-01 11:25:00,39.45,39.51,39.37,39.38,256200.0,27.0278,27.0689,26.973,26.9798,256200.0
2008-02-01 11:30:00,39.38,39.42,39.34,39.4,254600.0,26.9798,27.0072,26.9524,26.9935,254600.0
2008-02-01 11:35:00,39.4,39.47,39.38,39.41,203000.0,26.9935,27.0415,26.9798,27.0004,203000.0
2008-02-01 11:40:00,39.4,39.42,39.34,39.42,76200.0,26.9935,27.0072,26.9524,27.0072,76200.0
2008-02-01 11:45:00,39.42,39.43,39.38,39.42,89200.0,27.0072,27.0141,26.9798,27.0072,89200.0
2008-02-01 11:50:00,39.42,39.43,39.31,39.31,111300.0,27.0072,27.0141,26.9319,26.9319,111300.0
2008-02-01 11:55:00,39.32,39.42,39.31,39.38,159500.0,26.9387,27.0072,26.9319,26.9798,159500.0
2008-02-01 12:00:00,39.37,39.37,39.25,39.29,280600.0,26.973,26.973,26.8907,26.9181,280600.0
2008-02-01 12:05:00,39.26,39.31,39.23,39.25,130600.0,26.8976,26.9319,26.877,26.8907,130600.0
2008-02-01 12:10:00,39.25,39.28,39.2,39.21,185200.0,26.8907,26.9113,26.8565,26.8633,185200.0
2008-02-01 12:15:00,39.2,39.32,39.15,39.18,92000.0,26.8565,26.9387,26.8222,26.8428,92000.0
2008-02-01 12:20:00,39.18,39.27,39.14,39.27,181500.0,26.8428,26.9044,26.8154,26.9044,181500.0
2008-02-01 12:25:00,39.27,39.27,39.16,39.19,57200.0,26.9044,26.9044,26.8291,26.8496,57200.0
2008-02-01 12:30:00,39.18,39.23,39.13,39.23,87700.0,26.8428,26.877,26.8085,26.877,87700.0
2008-02-01 12:35:00,39.23,39.25,39.18,39.23,70500.0,26.877,26.8907,26.8428,26.877,70500.0
2008-02-01 12:40:00,39.23,39.26,39.22,39.24,44600.0,26.877,26.8976,26.8702,26.8839,44600.0
2008-02-01 12:45:00,39.24,39.29,39.21,39.24,124700.0,26.8839,26.9181,26.8633,26.8839,124700.0
2008-02-01 12:50:00,39.23,39.27,39.23,39.24,181100.0,26.877,26.9044,26.877,26.8839,181100.0
2008-02-01 12:55:00,39.23,39.3,39.23,39.27,108500.0,26.877,26.925,26.877,26.9044,108500.0
2008-02-01 13:00:00,39.26,39.39,39.25,39.37,156800.0,26.8976,26.9867,26.8907,26.973,156800.0
2008-02-01 13:05:00,39.37,39.46,39.29,39.32,202900.0,26.973,27.0346,26.9181,26.9387,202900.0
2008-02-01 13:10:00,39.33,39.38,39.29,39.29,144500.0,26.9456,26.9798,26.9181,26.9181,144500.0
2008-02-01 13:15:00,39.3,39.33,39.26,39.27,165000.0,26.925,26.9456,26.8976,26.9044,165000.0
2008-02-01 13:20:00,39.26,39.34,39.26,39.34,124300.0,26.8976,26.9524,26.8976,26.9524,124300.0
2008-02-01 13:25:00,39.33,39.39,39.3,39.35,87100.0,26.9456,26.9867,26.925,26.9593,87100.0
2008-02-01 13:30:00,39.35,39.44,39.3,39.38,347200.0,26.9593,27.0209,26.925,26.9798,347200.0
2008-02-01 13:35:00,39.38,39.44,39.34,39.43,111200.0,26.9798,27.0209,26.9524,27.0141,111200.0
2008-02-01 13:40:00,39.43,39.51,39.43,39.45,167500.0,27.0141,27.0689,27.0141,27.0278,167500.0
2008-02-01 13:45:00,39.46,39.57,39.46,39.56,143300.0,27.0346,27.11,27.0346,27.1031,143300.0
2008-02-01 13:50:00,39.56,39.6,39.54,39.6,91500.0,27.1031,27.1305,27.0894,27.1305,91500.0
2008-02-01 13:55:00,39.59,39.6,39.5,39.52,116500.0,27.1237,27.1305,27.062,27.0757,116500.0
2008-02-01 14:00:00,39.52,39.59,39.51,39.55,115200.0,27.0757,27.1237,27.0689,27.0963,115200.0
2008-02-01 14:05:00,39.55,39.61,39.55,39.61,118000.0,27.0963,27.1374,27.0963,27.1374,118000.0
2008-02-01 14:10:00,39.6,39.7,39.59,39.69,113300.0,27.1305,27.199,27.1237,27.1922,113300.0
2008-02-01 14:15:00,39.69,39.69,39.63,39.67,112400.0,27.1922,27.1922,27.1511,27.1785,112400.0
2008-02-01 14:20:00,39.67,39.78,39.67,39.76,154900.0,27.1785,27.2539,27.1785,27.2402,154900.0
2008-02-01 14:25:00,39.75,39.77,39.62,39.68,136300.0,27.2333,27.247,27.1442,27.1853,136300.0
2008-02-01 14:30:00,39.67,39.69,39.65,39.67,246900.0,27.1785,27.1922,27.1648,27.1785,246900.0
2008-02-01 14:35:00,39.68,39.87,39.65,39.82,282000.0,27.1853,27.3155,27.1648,27.2813,282000.0
2008-02-01 14:40:00,39.82,39.85,39.67,39.75,609200.0,27.2813,27.3018,27.1785,27.2333,609200.0
2008-02-01 14:45:00,39.75,39.76,39.65,39.74,175000.0,27.2333,27.2402,27.1648,27.2265,175000.0
2008-02-01 14:50:00,39.74,39.8,39.73,39.79,228600.0,27.2265,27.2676,27.2196,27.2607,228600.0
2008-02-01 14:55:00,39.78,39.79,39.69,39.73,162500.0,27.2539,27.2607,27.1922,27.2196,162500.0
2008-02-01 15:00:00,39.72,39.73,39.66,39.69,243300.0,27.2127,27.2196,27.1716,27.1922,243300.0
2008-02-01 15:05:00,39.68,39.89,39.68,39.88,364700.0,27.1853,27.3292,27.1853,27.3224,364700.0
2008-02-01 15:10:00,39.89,39.92,39.87,39.88,418900.0,27.3292,27.3498,27.3155,27.3224,418900.0
2008-02-01 15:15:00,39.88,39.95,39.87,39.89,321000.0,27.3224,27.3703,27.3155,27.3292,321000.0
2008-02-01 15:20:00,39.89,39.91,39.82,39.89,314100.0,27.3292,27.3429,27.2813,27.3292,314100.0
2008-02-01 15:25:00,39.89,39.96,39.88,39.89,313300.0,27.3292,27.3772,27.3224,27.3292,313300.0
2008-02-01 15:30:00,39.89,39.93,39.83,39.84,301300.0,27.3292,27.3566,27.2881,27.295,301300.0
2008-02-01 15:35:00,39.83,39.96,39.83,39.96,468200.0,27.2881,27.3772,27.2881,27.3772,468200.0
2008-02-01 15:40:00,39.96,40.03,39.96,40.02,538000.0,27.3772,27.4251,27.3772,27.4183,538000.0
2008-02-01 15:45:00,40.03,40.03,39.96,39.99,588100.0,27.4251,27.4251,27.3772,27.3977,588100.0
2008-02-01 15:50:00,39.99,39.99,39.86,39.88,417200.0,27.3977,27.3977,27.3087,27.3224,417200.0
2008-02-01 15:55:00,39.89,39.89,39.72,39.84,578100.0,27.3292,27.3292,27.2127,27.295,578100.0
2008-02-04 09:30:00,39.91,40.04,39.83,39.92,282300.0,27.3429,27.432,27.2881,27.3498,282300.0
2008-02-04 09:35:00,39.9,39.94,39.77,39.83,86300.0,27.3361,27.3635,27.247,27.2881,86300.0
2008-02-04 09:40:00,39.83,40.0,39.75,39.77,222500.0,27.2881,27.4046,27.2333,27.247,222500.0
2008-02-04 09:45:00,39.78,39.9,39.74,39.77,114200.0,27.2539,27.3361,27.2265,27.247,114200.0
2008-02-04 09:50:00,39.78,39.88,39.6,39.87,145600.0,27.2539,27.3224,27.1305,27.3155,145600.0
2008-02-04 09:55:00,39.87,39.87,39.74,39.75,89400.0,27.3155,27.3155,27.2265,27.2333,89400.0
2008-02-04 10:00:00,39.75,39.8,39.7,39.73,215900.0,27.2333,27.2676,27.199,27.2196,215900.0
2008-02-04 10:05:00,39.73,39.75,39.59,39.71,169200.0,27.2196,27.2333,27.1237,27.2059,169200.0
2008-02-04 10:10:00,39.69,39.84,39.69,39.71,125700.0,27.1922,27.295,27.1922,27.2059,125700.0
2008-02-04 10:15:00,39.71,39.8,39.71,39.73,135200.0,27.2059,27.2676,27.2059,27.2196,135200.0
2008-02-04 10:20:00,39.73,39.76,39.6,39.71,256000.0,27.2196,27.2402,27.1305,27.2059,256000.0
2008-02-04 10:25:00,39.71,39.75,39.67,39.71,81400.0,27.2059,27.2333,27.1785,27.2059,81400.0
2008-02-04 10:30:00,39.7,39.72,39.62,39.64,126200.0,27.199,27.2127,27.1442,27.1579,126200.0
2008-02-04 10:35:00,39.64,39.71,39.56,39.64,214500.0,27.1579,27.2059,27.1031,27.1579,214500.0
2008-02-04 10:40:00,39.65,39.72,39.6,39.72,87100.0,27.1648,27.2127,27.1305,27.2127,87100.0
2008-02-04 10:45:00,39.73,39.73,39.61,39.65,51000.0,27.2196,27.2196,27.1374,27.1648,51000.0
2008-02-04 10:50:00,39.65,39.76,39.63,39.74,142100.0,27.1648,27.2402,27.1511,27.2265,142100.0
2008-02-04 10:55:00,39.75,39.78,39.67,39.7,65900.0,27.2333,27.2539,27.1785,27.199,65900.0
2008-02-04 11:00:00,39.7,39.76,39.68,39.7,63000.0,27.199,27.2402,27.1853,27.199,63000.0
2008-02-04 11:05:00,39.7,39.76,39.65,39.75,72000.0,27.199,27.2402,27.1648,27.2333,72000.0
2008-02-04 11:10:00,39.74,39.78,39.72,39.76,56600.0,27.2265,27.2539,27.2127,27.2402,56600.0
2008-02-04 11:15:00,39.76,39.83,39.76,39.8,61900.0,27.2402,27.2881,27.2402,27.2676,61900.0
2008-02-04 11:20:00,39.8,39.8,39.69,39.75,64400.0,27.2676,27.2676,27.1922,27.2333,64400.0
2008-02-04 11:25:00,39.75,39.79,39.73,39.79,62000.0,27.2333,27.2607,27.2196,27.2607,62000.0
2008-02-04 11:30:00,39.78,39.85,39.76,39.81,75100.0,27.2539,27.3018,27.2402,27.2744,75100.0
2008-02-04 11:35:00,39.81,39.82,39.72,39.75,72700.0,27.2744,27.2813,27.2127,27.2333,72700.0
2008-02-04 11:40:00,39.74,39.78,39.71,39.75,87100.0,27.2265,27.2539,27.2059,27.2333,87100.0
2008-02-04 11:45:00,39.75,39.77,39.75,39.76,62000.0,27.2333,27.247,27.2333,27.2402,62000.0
2008-02-04 11:50:00,39.75,39.79,39.75,39.76,106400.0,27.2333,27.2607,27.2333,27.2402,106400.0
2008-02-04 11:55:00,39.76,39.82,39.66,39.67,147700.0,27.2402,27.2813,27.1716,27.1785,147700.0
2008-02-04 12:00:00,39.66,39.69,39.57,39.64,92800.0,27.1716,27.1922,27.11,27.1579,92800.0
2008-02-04 12:05:00,39.63,39.7,39.63,39.66,61400.0,27.1511,27.199,27.1511,27.1716,61400.0
2008-02-04 12:10:00,39.65,39.72,39.6,39.69,152300.0,27.1648,27.2127,27.1305,27.1922,152300.0
2008-02-04 12:15:00,39.69,39.75,39.69,39.74,60100.0,27.1922,27.2333,27.1922,27.2265,60100.0
2008-02-04 12:20:00,39.73,39.76,39.65,39.65,95200.0,27.2196,27.2402,27.1648,27.1648,95200.0
2008-02-04 12:25:00,39.65,39.7,39.64,39.67,91100.0,27.1648,27.199,27.1579,27.1785,91100.0
2008-02-04 12:30:00,39.66,39.7,39.66,39.69,65600.0,27.1716,27.199,27.1716,27.1922,65600.0
2008-02-04 12:35:00,39.69,39.69,39.63,39.64,88500.0,27.1922,27.1922,27.1511,27.1579,88500.0
2008-02-04 12:40:00,39.65,39.7,39.62,39.68,95300.0,27.1648,27.199,27.1442,27.1853,95300.0
2008-02-04 12:45:00,39.69,39.7,39.66,39.68,111400.0,27.1922,27.199,27.1716,27.1853,111400.0
2008-02-04 12:50:00,39.69,39.7,39.53,39.56,110300.0,27.1922,27.199,27.0826,27.1031,110300.0
2008-02-04 12:55:00,39.56,39.69,39.56,39.67,92500.0,27.1031,27.1922,27.1031,27.1785,92500.0
2008-02-04 13:00:00,39.67,39.68,39.58,39.59,44600.0,27.1785,27.1853,27.1168,27.1237,44600.0
2008-02-04 13:05:00,39.59,39.6,39.5,39.51,306000.0,27.1237,27.1305,27.062,27.0689,306000.0
2008-02-04 13:10:00,39.5,39.52,39.46,39.49,168300.0,27.062,27.0757,27.0346,27.0552,168300.0
2008-02-04 13:15:00,39.49,39.56,39.48,39.55,60600.0,27.0552,27.1031,27.0483,27.0963,60600.0
2008-02-04 13:20:00,39.55,39.55,39.49,39.5,90800.0,27.0963,27.0963,27.0552,27.062,90800.0
2008-02-04 13:25:00,39.51,39.52,39.5,39.51,53200.0,27.0689,27.0757,27.062,27.0689,53200.0
2008-02-04 13:30:00,39.51,39.55,39.49,39.54,126100.0,27.0689,27.0963,27.0552,27.0894,126100.0
2008-02-04 13:35:00,39.55,39.61,39.54,39.6,111600.0,27.0963,27.1374,27.0894,27.1305,111600.0
2008-02-04 13:40:00,39.6,39.69,39.6,39.65,148500.0,27.1305,27.1922,27.1305,27.1648,148500.0
2008-02-04 13:45:00,39.65,39.69,39.64,39.65,47500.0,27.1648,27.1922,27.1579,27.1648,47500.0
2008-02-04 13:50:00,39.64,39.65,39.58,39.6,36900.0,27.1579,27.1648,27.1168,27.1305,36900.0
2008-02-04 13:55:00,39.61,39.61,39.47,39.47,112800.0,27.1374,27.1374,27.0415,27.0415,112800.0
2008-02-04 14:00:00,39.47,39.53,39.38,39.43,121700.0,27.0415,27.0826,26.9798,27.0141,121700.0
2008-02-04 14:05:00,39.44,39.52,39.44,39.5,106900.0,27.0209,27.0757,27.0209,27.062,106900.0
2008-02-04 14:10:00,39.5,39.52,39.47,39.49,67300.0,27.062,27.0757,27.0415,27.0552,67300.0
2008-02-04 14:15:00,39.49,39.5,39.42,39.5,103900.0,27.0552,27.062,27.0072,27.062,103900.0
2008-02-04 14:20:00,39.49,39.57,39.49,39.56,78400.0,27.0552,27.11,27.0552,27.1031,78400.0
2008-02-04 14:25:00,39.56,39.56,39.53,39.55,33100.0,27.1031,27.1031,27.0826,27.0963,33100.0
2008-02-04 14:30:00,39.55,39.55,39.45,39.5,79500.0,27.0963,27.0963,27.0278,27.062,79500.0
2008-02-04 14:35:00,39.52,39.52,39.34,39.34,139700.0,27.0757,27.0757,26.9524,26.9524,139700.0
2008-02-04 14:40:00,39.34,39.47,39.34,39.47,144800.0,26.9524,27.0415,26.9524,27.0415,144800.0
2008-02-04 14:45:00,39.47,39.56,39.45,39.56,62800.0,27.0415,27.1031,27.0278,27.1031,62800.0
2008-02-04 14:50:00,39.56,39.58,39.42,39.47,90200.0,27.1031,27.1168,27.0072,27.0415,90200.0
2008-02-04 14:55:00,39.47,39.54,39.41,39.52,132400.0,27.0415,27.0894,27.0004,27.0757,132400.0
2008-02-04 15:00:00,39.52,39.55,39.45,39.54,108200.0,27.0757,27.0963,27.0278,27.0894,108200.0
2008-02-04 15:05:00,39.54,39.61,39.51,39.57,137000.0,27.0894,27.1374,27.0689,27.11,137000.0
2008-02-04 15:10:00,39.57,39.6,39.57,39.57,51000.0,27.11,27.1305,27.11,27.11,51000.0
2008-02-04 15:15:00,39.58,39.6,39.55,39.57,46400.0,27.1168,27.1305,27.0963,27.11,46400.0
2008-02-04 15:20:00,39.58,39.61,39.51,39.58,90900.0,27.1168,27.1374,27.0689,27.1168,90900.0
2008-02-04 15:25:00,39.58,39.58,39.53,39.57,76000.0,27.1168,27.1168,27.0826,27.11,76000.0
2008-02-04 15:30:00,39.57,39.57,39.45,39.45,85300.0,27.11,27.11,27.0278,27.0278,85300.0
2008-02-04 15:35:00,39.46,39.52,39.44,39.45,372200.0,27.0346,27.0757,27.0209,27.0278,372200.0
2008-02-04 15:40:00,39.44,39.48,39.39,39.42,355500.0,27.0209,27.0483,26.9867,27.0072,355500.0
2008-02-04 15:45:00,39.42,39.44,39.3,39.37,328900.0,27.0072,27.0209,26.925,26.973,328900.0
2008-02-04 15:50:00,39.37,39.38,39.27,39.33,250000.0,26.973,26.9798,26.9044,26.9456,250000.0
2008-02-04 15:55:00,39.33,39.35,39.25,39.3,339400.0,26.9456,26.9593,26.8907,26.925,339400.0
2008-02-05 09:30:00,38.64,38.99,37.88,38.68,603000.0,26.4728,26.7126,25.9521,26.5002,603000.0
2008-02-05 09:35:00,38.68,38.79,38.5,38.66,229500.0,26.5002,26.5756,26.3769,26.4865,229500.0
2008-02-05 09:40:00,38.65,38.8,38.5,38.52,288200.0,26.4797,26.5824,26.3769,26.3906,288200.0
2008-02-05 09:45:00,38.52,38.58,38.33,38.33,238000.0,26.3906,26.4317,26.2604,26.2604,238000.0
2008-02-05 09:50:00,38.34,38.49,38.31,38.48,362700.0,26.2673,26.3701,26.2467,26.3632,362700.0
2008-02-05 09:55:00,38.49,39.1,38.48,38.8,290700.0,26.3701,26.788,26.3632,26.5824,290700.0
2008-02-05 10:00:00,38.79,38.79,38.5,38.57,182100.0,26.5756,26.5756,26.3769,26.4249,182100.0
2008-02-05 10:05:00,38.58,38.61,38.48,38.54,173500.0,26.4317,26.4523,26.3632,26.4043,173500.0
2008-02-05 10:10:00,38.54,38.62,38.5,38.56,153600.0,26.4043,26.4591,26.3769,26.418,153600.0
2008-02-05 10:15:00,38.56,38.67,38.51,38.63,128400.0,26.418,26.4934,26.3838,26.466,128400.0
2008-02-05 10:20:00,38.63,38.67,38.48,38.54,197400.0,26.466,26.4934,26.3632,26.4043,197400.0
2008-02-05 10:25:00,38.55,38.67,38.52,38.67,134900.0,26.4112,26.4934,26.3906,26.4934,134900.0
2008-02-05 10:30:00,38.67,38.78,38.53,38.57,416700.0,26.4934,26.5687,26.3975,26.4249,416700.0
2008-02-05 10:35:00,38.57,38.68,38.52,38.68,90200.0,26.4249,26.5002,26.3906,26.5002,90200.0
2008-02-05 10:40:00,38.68,38.73,38.57,38.57,142300.0,26.5002,26.5345,26.4249,26.4249,142300.0
2008-02-05 10:45:00,38.57,38.59,38.53,38.59,121200.0,26.4249,26.4386,26.3975,26.4386,121200.0
2008-02-05 10:50:00,38.59,38.66,38.57,38.63,114100.0,26.4386,26.4865,26.4249,26.466,114100.0
2008-02-05 10:55:00,38.63,38.7,38.57,38.62,62500.0,26.466,26.5139,26.4249,26.4591,62500.0
2008-02-05 11:00:00,38.61,38.62,38.53,38.61,72100.0,26.4523,26.4591,26.3975,26.4523,72100.0
2008-02-05 11:05:00,38.62,38.63,38.51,38.52,162800.0,26.4591,26.466,26.3838,26.3906,162800.0
2008-02-05 11:10:00,38.52,38.65,38.5,38.65,67200.0,26.3906,26.4797,26.3769,26.4797,67200.0
2008-02-05 11:15:00,38.65,38.67,38.6,38.61,83700.0,26.4797,26.4934,26.4454,26.4523,83700.0
2008-02-05 11:20:00,38.62,38.73,38.59,38.62,136800.0,26.4591,26.5345,26.4386,26.4591,136800.0
2008-02-05 11:25:00,38.63,38.71,38.61,38.61,92500.0,26.466,26.5208,26.4523,26.4523,92500.0
2008-02-05 11:30:00,38.61,38.62,38.52,38.62,179000.0,26.4523,26.4591,26.3906,26.4591,179000.0
2008-02-05 11:35:00,38.62,38.7,38.62,38.68,96100.0,26.4591,26.5139,26.4591,26.5002,96100.0
2008-02-05 11:40:00,38.68,38.7,38.59,38.62,90700.0,26.5002,26.5139,26.4386,26.4591,90700.0
2008-02-05 11:45:00,38.62,38.67,38.6,38.65,142600.0,26.4591,26.4934,26.4454,26.4797,142600.0
2008-02-05 11:50:00,38.65,38.67,38.64,38.67,105200.0,26.4797,26.4934,26.4728,26.4934,105200.0
2008-02-05 11:55:00,38.66,38.68,38.61,38.61,105800.0,26.4865,26.5002,26.4523,26.4523,105800.0
2008-02-05 12:00:00,38.61,38.61,38.51,38.56,129100.0,26.4523,26.4523,26.3838,26.418,129100.0
2008-02-05 12:05:00,38.57,38.61,38.51,38.53,61300.0,26.4249,26.4523,26.3838,26.3975,61300.0
2008-02-05 12:10:00,38.53,38.56,38.5,38.51,83500.0,26.3975,26.418,26.3769,26.3838,83500.0
2008-02-05 12:15:00,38.5,38.51,38.45,38.5,86100.0,26.3769,26.3838,26.3427,26.3769,86100.0
2008-02-05 12:20:00,38.5,38.51,38.44,38.46,191100.0,26.3769,26.3838,26.3358,26.3495,191100.0
2008-02-05 12:25:00,38.46,38.52,38.41,38.41,93100.0,26.3495,26.3906,26.3152,26.3152,93100.0
2008-02-05 12:30:00,38.41,38.45,38.34,38.41,117100.0,26.3152,26.3427,26.2673,26.3152,117100.0
2008-02-05 12:35:00,38.41,38.46,38.25,38.32,212600.0,26.3152,26.3495,26.2056,26.2536,212600.0
2008-02-05 12:40:00,38.33,38.41,38.32,38.35,194100.0,26.2604,26.3152,26.2536,26.2741,194100.0
2008-02-05 12:45:00,38.35,38.4,38.31,38.4,121800.0,26.2741,26.3084,26.2467,26.3084,121800.0
2008-02-05 12:50:00,38.39,38.4,38.35,38.36,86200.0,26.3015,26.3084,26.2741,26.281,86200.0
2008-02-05 12:55:00,38.36,38.37,38.31,38.31,42300.0,26.281,26.2878,26.2467,26.2467,42300.0
2008-02-05 13:00:00,38.31,38.4,38.31,38.32,86300.0,26.2467,26.3084,26.2467,26.2536,86300.0
2008-02-05 13:05:00,38.32,38.35,38.25,38.25,115900.0,26.2536,26.2741,26.2056,26.2056,115900.0
2008-02-05 13:10:00,38.26,38.31,38.23,38.3,243500.0,26.2125,26.2467,26.1919,26.2399,243500.0
2008-02-05 13:15:00,38.3,38.34,38.27,38.34,55600.0,26.2399,26.2673,26.2193,26.2673,55600.0
2008-02-05 13:20:00,38.35,38.43,38.33,38.42,113700.0,26.2741,26.329,26.2604,26.3221,113700.0
2008-02-05 13:25:00,38.42,38.44,38.35,38.37,45700.0,26.3221,26.3358,26.2741,26.2878,45700.0
2008-02-05 13:30:00,38.37,38.38,38.24,38.29,121700.0,26.2878,26.2947,26.1988,26.233,121700.0
2008-02-05 13:35:00,38.29,38.35,38.28,38.34,128000.0,26.233,26.2741,26.2262,26.2673,128000.0
2008-02-05 13:40:00,38.34,38.39,38.33,38.34,66500.0,26.2673,26.3015,26.2604,26.2673,66500.0
2008-02-05 13:45:00,38.34,38.36,38.28,38.31,123100.0,26.2673,26.281,26.2262,26.2467,123100.0
2008-02-05 13:50:00,38.31,38.36,38.29,38.33,101000.0,26.2467,26.281,26.233,26.2604,101000.0
2008-02-05 13:55:00,38.33,38.33,38.26,38.28,93400.0,26.2604,26.2604,26.2125,26.2262,93400.0
2008-02-05 14:00:00,38.28,38.3,38.16,38.17,232100.0,26.2262,26.2399,26.144,26.1508,232100.0
2008-02-05 14:05:00,38.16,38.32,38.14,38.28,314400.0,26.144,26.2536,26.1303,26.2262,314400.0
2008-02-05 14:10:00,38.29,38.35,38.28,38.31,172300.0,26.233,26.2741,26.2262,26.2467,172300.0
2008-02-05 14:15:00,38.31,38.36,38.3,38.33,79800.0,26.2467,26.281,26.2399,26.2604,79800.0
2008-02-05 14:20:00,38.33,38.38,38.3,38.38,76100.0,26.2604,26.2947,26.2399,26.2947,76100.0
2008-02-05 14:25:00,38.37,38.41,38.36,38.39,91900.0,26.2878,26.3152,26.281,26.3015,91900.0
2008-02-05 14:30:00,38.4,38.46,38.37,38.45,63100.0,26.3084,26.3495,26.2878,26.3427,63100.0
2008-02-05 14:35:00,38.45,38.52,38.42,38.51,85800.0,26.3427,26.3906,26.3221,26.3838,85800.0
2008-02-05 14:40:00,38.5,38.51,38.38,38.38,88700.0,26.3769,26.3838,26.2947,26.2947,88700.0
2008-02-05 14:45:00,38.38,38.39,38.29,38.33,137000.0,26.2947,26.3015,26.233,26.2604,137000.0
2008-02-05 14:50:00,38.32,38.33,38.17,38.2,218400.0,26.2536,26.2604,26.1508,26.1714,218400.0
2008-02-05 14:55:00,38.2,38.22,38.17,38.18,94600.0,26.1714,26.1851,26.1508,26.1577,94600.0
2008-02-05 15:00:00,38.17,38.18,38.08,38.15,142400.0,26.1508,26.1577,26.0892,26.1371,142400.0
2008-02-05 15:05:00,38.14,38.16,38.04,38.05,224000.0,26.1303,26.144,26.0618,26.0686,224000.0
2008-02-05 15:10:00,38.04,38.06,37.95,38.02,399700.0,26.0618,26.0755,26.0001,26.0481,399700.0
2008-02-05 15:15:00,38.02,38.12,37.99,38.11,292300.0,26.0481,26.1166,26.0275,26.1097,292300.0
2008-02-05 15:20:00,38.11,38.18,38.11,38.12,240400.0,26.1097,26.1577,26.1097,26.1166,240400.0
2008-02-05 15:25:00,38.12,38.13,37.95,38.01,344200.0,26.1166,26.1234,26.0001,26.0412,344200.0
2008-02-05 15:30:00,38.01,38.04,38.0,38.04,280000.0,26.0412,26.0618,26.0344,26.0618,280000.0
2008-02-05 15:35:00,38.03,38.09,38.03,38.07,307400.0,26.0549,26.096,26.0549,26.0823,307400.0
2008-02-05 15:40:00,38.07,38.11,37.99,38.05,519600.0,26.0823,26.1097,26.0275,26.0686,519600.0
2008-02-05 15:45:00,38.06,38.07,37.99,38.0,450600.0,26.0755,26.0823,26.0275,26.0344,450600.0
2008-02-05 15:50:00,38.01,38.07,37.99,38.06,412700.0,26.0412,26.0823,26.0275,26.0755,412700.0
2008-02-05 15:55:00,38.06,38.07,38.0,38.01,457100.0,26.0755,26.0823,26.0344,26.0412,457100.0
2008-02-06 09:30:00,38.2,38.83,38.15,38.48,323500.0,26.1714,26.603,26.1371,26.3632,323500.0
2008-02-06 09:35:00,38.49,38.72,38.47,38.7,194600.0,26.3701,26.5276,26.3564,26.5139,194600.0
2008-02-06 09:40:00,38.71,38.76,38.39,38.41,448500.0,26.5208,26.555,26.3015,26.3152,448500.0
2008-02-06 09:45:00,38.41,38.65,38.38,38.62,302700.0,26.3152,26.4797,26.2947,26.4591,302700.0
2008-02-06 09:50:00,38.62,38.97,38.62,38.76,319300.0,26.4591,26.6989,26.4591,26.555,319300.0
2008-02-06 09:55:00,38.77,39.0,38.73,38.78,400800.0,26.5619,26.7195,26.5345,26.5687,400800.0
2008-02-06 10:00:00,38.8,39.0,38.75,38.98,163200.0,26.5824,26.7195,26.5482,26.7058,163200.0
2008-02-06 10:05:00,38.98,39.12,38.92,39.12,161000.0,26.7058,26.8017,26.6647,26.8017,161000.0
2008-02-06 10:10:00,39.12,39.15,39.04,39.09,206000.0,26.8017,26.8222,26.7469,26.7811,206000.0
2008-02-06 10:15:00,39.1,39.12,39.0,39.0,179900.0,26.788,26.8017,26.7195,26.7195,179900.0
2008-02-06 10:20:00,39.01,39.01,38.83,38.83,224500.0,26.7263,26.7263,26.603,26.603,224500.0
2008-02-06 10:25:00,38.83,38.89,38.8,38.88,164400.0,26.603,26.6441,26.5824,26.6373,164400.0
2008-02-06 10:30:00,38.89,38.96,38.84,38.91,226400.0,26.6441,26.6921,26.6098,26.6578,226400.0
2008-02-06 10:35:00,38.91,39.09,38.89,38.92,274000.0,26.6578,26.7811,26.6441,26.6647,274000.0
2008-02-06 10:40:00,38.91,39.22,38.8,39.21,201900.0,26.6578,26.8702,26.5824,26.8633,201900.0
2008-02-06 10:45:00,39.21,39.21,39.02,39.03,164800.0,26.8633,26.8633,26.7332,26.74,164800.0
2008-02-06 10:50:00,39.02,39.07,38.99,39.0,162300.0,26.7332,26.7674,26.7126,26.7195,162300.0
2008-02-06 10:55:00,39.01,39.17,39.0,39.13,170400.0,26.7263,26.8359,26.7195,26.8085,170400.0
2008-02-06 11:00:00,39.14,39.18,39.11,39.17,215400.0,26.8154,26.8428,26.7948,26.8359,215400.0
2008-02-06 11:05:00,39.18,39.19,39.01,39.01,118100.0,26.8428,26.8496,26.7263,26.7263,118100.0
2008-02-06 11:10:00,39.02,39.03,38.93,38.97,66400.0,26.7332,26.74,26.6715,26.6989,66400.0
2008-02-06 11:15:00,38.97,39.04,38.97,39.02,102000.0,26.6989,26.7469,26.6989,26.7332,102000.0
2008-02-06 11:20:00,39.02,39.06,39.0,39.01,58300.0,26.7332,26.7606,26.7195,26.7263,58300.0
2008-02-06 11:25:00,39.01,39.06,39.01,39.04,69500.0,26.7263,26.7606,26.7263,26.7469,69500.0
2008-02-06 11:30:00,39.04,39.04,38.96,38.98,133400.0,26.7469,26.7469,26.6921,26.7058,133400.0
2008-02-06 11:35:00,38.99,39.06,38.97,39.04,164300.0,26.7126,26.7606,26.6989,26.7469,164300.0
2008-02-06 11:40:00,39.04,39.07,39.01,39.07,84200.0,26.7469,26.7674,26.7263,26.7674,84200.0
2008-02-06 11:45:00,39.08,39.1,39.01,39.02,479400.0,26.7743,26.788,26.7263,26.7332,479400.0
2008-02-06 11:50:00,39.02,39.06,39.01,39.05,47200.0,26.7332,26.7606,26.7263,26.7537,47200.0
2008-02-06 11:55:00,39.05,39.09,39.03,39.08,65100.0,26.7537,26.7811,26.74,26.7743,65100.0
2008-02-06 12:00:00,39.08,39.1,39.06,39.06,57900.0,26.7743,26.788,26.7606,26.7606,57900.0
2008-02-06 12:05:00,39.06,39.1,39.01,39.03,89400.0,26.7606,26.788,26.7263,26.74,89400.0
2008-02-06 12:10:00,39.04,39.04,38.95,38.98,124300.0,26.7469,26.7469,26.6852,26.7058,124300.0
2008-02-06 12:15:00,38.99,38.99,38.93,38.95,46900.0,26.7126,26.7126,26.6715,26.6852,46900.0
2008-02-06 12:20:00,38.96,38.96,38.91,38.91,50500.0,26.6921,26.6921,26.6578,26.6578,50500.0
2008-02-06 12:25:00,38.92,38.94,38.84,38.88,65100.0,26.6647,26.6784,26.6098,26.6373,65100.0
2008-02-06 12:30:00,38.88,38.94,38.88,38.9,67800.0,26.6373,26.6784,26.6373,26.651,67800.0
2008-02-06 12:35:00,38.9,38.97,38.89,38.95,69800.0,26.651,26.6989,26.6441,26.6852,69800.0
2008-02-06 12:40:00,38.94,38.95,38.89,38.9,58200.0,26.6784,26.6852,26.6441,26.651,58200.0
2008-02-06 12:45:00,38.91,38.91,38.87,38.88,74400.0,26.6578,26.6578,26.6304,26.6373,74400.0
2008-02-06 12:50:00,38.87,38.87,38.8,38.83,44500.0,26.6304,26.6304,26.5824,26.603,44500.0
2008-02-06 12:55:00,38.84,38.87,38.82,38.86,79000.0,26.6098,26.6304,26.5961,26.6236,79000.0
2008-02-06 13:00:00,38.87,38.91,38.83,38.87,111500.0,26.6304,26.6578,26.603,26.6304,111500.0
2008-02-06 13:05:00,38.88,38.92,38.84,38.85,96800.0,26.6373,26.6647,26.6098,26.6167,96800.0
2008-02-06 13:10:00,38.85,38.85,38.77,38.78,82600.0,26.6167,26.6167,26.5619,26.5687,82600.0
2008-02-06 13:15:00,38.79,38.85,38.77,38.77,80500.0,26.5756,26.6167,26.5619,26.5619,80500.0
2008-02-06 13:20:00,38.77,38.87,38.77,38.85,97700.0,26.5619,26.6304,26.5619,26.6167,97700.0
2008-02-06 13:25:00,38.86,38.86,38.8,38.8,29600.0,26.6236,26.6236,26.5824,26.5824,29600.0
2008-02-06 13:30:00,38.81,38.82,38.77,38.79,56200.0,26.5893,26.5961,26.5619,26.5756,56200.0
2008-02-06 13:35:00,38.79,38.79,38.74,38.77,120400.0,26.5756,26.5756,26.5413,26.5619,120400.0
2008-02-06 13:40:00,38.77,38.78,38.67,38.68,132000.0,26.5619,26.5687,26.4934,26.5002,132000.0
2008-02-06 13:45:00,38.68,38.72,38.66,38.67,153000.0,26.5002,26.5276,26.4865,26.4934,153000.0
2008-02-06 13:50:00,38.67,38.71,38.66,38.66,50800.0,26.4934,26.5208,26.4865,26.4865,50800.0
2008-02-06 13:55:00,38.66,38.66,38.53,38.54,70400.0,26.4865,26.4865,26.3975,26.4043,70400.0
2008-02-06 14:00:00,38.54,38.62,38.53,38.61,77700.0,26.4043,26.4591,26.3975,26.4523,77700.0
2008-02-06 14:05:00,38.62,38.63,38.58,38.61,64400.0,26.4591,26.466,26.4317,26.4523,64400.0
2008-02-06 14:10:00,38.62,38.62,38.51,38.51,130700.0,26.4591,26.4591,26.3838,26.3838,130700.0
2008-02-06 14:15:00,38.51,38.61,38.42,38.43,159700.0,26.3838,26.4523,26.3221,26.329,159700.0
2008-02-06 14:20:00,38.43,38.44,38.34,38.43,134200.0,26.329,26.3358,26.2673,26.329,134200.0
2008-02-06 14:25:00,38.43,38.52,38.43,38.48,89800.0,26.329,26.3906,26.329,26.3632,89800.0
2008-02-06 14:30:00,38.48,38.51,38.41,38.48,100600.0,26.3632,26.3838,26.3152,26.3632,100600.0
2008-02-06 14:35:00,38.49,38.51,38.39,38.4,414100.0,26.3701,26.3838,26.3015,26.3084,414100.0
2008-02-06 14:40:00,38.4,38.49,38.38,38.44,186400.0,26.3084,26.3701,26.2947,26.3358,186400.0
2008-02-06 14:45:00,38.43,38.48,38.42,38.47,78600.0,26.329,26.3632,26.3221,26.3564,78600.0
2008-02-06 14:50:00,38.48,38.48,38.34,38.4,81800.0,26.3632,26.3632,26.2673,26.3084,81800.0
2008-02-06 14:55:00,38.4,38.54,38.4,38.48,74900.0,26.3084,26.4043,26.3084,26.3632,74900.0
2008-02-06 15:00:00,38.47,38.54,38.46,38.52,85300.0,26.3564,26.4043,26.3495,26.3906,85300.0
2008-02-06 15:05:00,38.52,38.61,38.49,38.59,111500.0,26.3906,26.4523,26.3701,26.4386,111500.0
2008-02-06 15:10:00,38.59,38.62,38.53,38.54,140700.0,26.4386,26.4591,26.3975,26.4043,140700.0
2008-02-06 15:15:00,38.53,38.6,38.44,38.6,221200.0,26.3975,26.4454,26.3358,26.4454,221200.0
2008-02-06 15:20:00,38.59,38.6,38.44,38.46,169200.0,26.4386,26.4454,26.3358,26.3495,169200.0
2008-02-06 15:25:00,38.47,38.52,38.46,38.5,92900.0,26.3564,26.3906,26.3495,26.3769,92900.0
2008-02-06 15:30:00,38.5,38.5,38.4,38.41,87100.0,26.3769,26.3769,26.3084,26.3152,87100.0
2008-02-06 15:35:00,38.41,38.42,38.28,38.33,184900.0,26.3152,26.3221,26.2262,26.2604,184900.0
2008-02-06 15:40:00,38.34,38.36,38.28,38.32,154300.0,26.2673,26.281,26.2262,26.2536,154300.0
2008-02-06 15:45:00,38.33,38.34,38.27,38.28,153900.0,26.2604,26.2673,26.2193,26.2262,153900.0
2008-02-06 15:50:00,38.29,38.34,38.24,38.31,226600.0,26.233,26.2673,26.1988,26.2467,226600.0
2008-02-06 15:55:00,38.32,38.42,38.3,38.39,374600.0,26.2536,26.3221,26.2399,26.3015,374600.0
2008-02-07 09:30:00,38.21,39.0,38.01,38.99,187900.0,26.1782,26.7195,26.0412,26.7126,187900.0
2008-02-07 09:35:00,38.98,39.01,38.77,38.83,184100.0,26.7058,26.7263,26.5619,26.603,184100.0
2008-02-07 09:40:00,38.83,38.83,38.37,38.42,113600.0,26.603,26.603,26.2878,26.3221,113600.0
2008-02-07 09:45:00,38.42,38.59,38.36,38.57,92300.0,26.3221,26.4386,26.281,26.4249,92300.0
2008-02-07 09:50:00,38.59,38.72,38.31,38.35,197000.0,26.4386,26.5276,26.2467,26.2741,197000.0
2008-02-07 09:55:00,38.34,38.5,38.26,38.42,118700.0,26.2673,26.3769,26.2125,26.3221,118700.0
2008-02-07 10:00:00,38.43,38.57,38.41,38.53,193100.0,26.329,26.4249,26.3152,26.3975,193100.0
2008-02-07 10:05:00,38.51,38.71,38.51,38.67,206100.0,26.3838,26.5208,26.3838,26.4934,206100.0
2008-02-07 10:10:00,38.66,38.72,38.53,38.69,155700.0,26.4865,26.5276,26.3975,26.5071,155700.0
2008-02-07 10:15:00,38.68,38.87,38.64,38.72,225800.0,26.5002,26.6304,26.4728,26.5276,225800.0
2008-02-07 10:20:00,38.74,38.86,38.62,38.67,150600.0,26.5413,26.6236,26.4591,26.4934,150600.0
2008-02-07 10:25:00,38.67,38.8,38.65,38.79,101100.0,26.4934,26.5824,26.4797,26.5756,101100.0
2008-02-07 10:30:00,38.8,38.81,38.64,38.81,180300.0,26.5824,26.5893,26.4728,26.5893,180300.0
2008-02-07 10:35:00,38.81,38.85,38.75,38.78,169000.0,26.5893,26.6167,26.5482,26.5687,169000.0
2008-02-07 10:40:00,38.78,38.84,38.75,38.8,147600.0,26.5687,26.6098,26.5482,26.5824,147600.0
2008-02-07 10:45:00,38.81,38.94,38.76,38.94,92600.0,26.5893,26.6784,26.555,26.6784,92600.0
2008-02-07 10:50:00,38.94,38.96,38.86,38.89,113200.0,26.6784,26.6921,26.6236,26.6441,113200.0
2008-02-07 10:55:00,38.88,38.92,38.79,38.84,94300.0,26.6373,26.6647,26.5756,26.6098,94300.0
2008-02-07 11:00:00,38.85,38.95,38.84,38.86,79800.0,26.6167,26.6852,26.6098,26.6236,79800.0
2008-02-07 11:05:00,38.86,38.89,38.71,38.72,82400.0,26.6236,26.6441,26.5208,26.5276,82400.0
2008-02-07 11:10:00,38.71,38.74,38.67,38.74,115000.0,26.5208,26.5413,26.4934,26.5413,115000.0
2008-02-07 11:15:00,38.74,38.8,38.65,38.66,67500.0,26.5413,26.5824,26.4797,26.4865,67500.0
2008-02-07 11:20:00,38.65,38.77,38.65,38.77,140000.0,26.4797,26.5619,26.4797,26.5619,140000.0
2008-02-07 11:25:00,38.76,38.77,38.63,38.63,103100.0,26.555,26.5619,26.466,26.466,103100.0
2008-02-07 11:30:00,38.63,38.77,38.62,38.72,141900.0,26.466,26.5619,26.4591,26.5276,141900.0
2008-02-07 11:35:00,38.72,38.75,38.6,38.74,197300.0,26.5276,26.5482,26.4454,26.5413,197300.0
2008-02-07 11:40:00,38.74,38.87,38.73,38.85,97800.0,26.5413,26.6304,26.5345,26.6167,97800.0
2008-02-07 11:45:00,38.85,38.87,38.79,38.85,120700.0,26.6167,26.6304,26.5756,26.6167,120700.0
2008-02-07 11:50:00,38.85,38.85,38.79,38.84,40400.0,26.6167,26.6167,26.5756,26.6098,40400.0
2008-02-07 11:55:00,38.84,38.86,38.8,38.85,81200.0,26.6098,26.6236,26.5824,26.6167,81200.0
2008-02-07 12:00:00,38.85,38.88,38.78,38.81,71800.0,26.6167,26.6373,26.5687,26.5893,71800.0
2008-02-07 12:05:00,38.8,38.82,38.78,38.8,35700.0,26.5824,26.5961,26.5687,26.5824,35700.0
2008-02-07 12:10:00,38.8,38.8,38.74,38.76,64500.0,26.5824,26.5824,26.5413,26.555,64500.0
2008-02-07 12:15:00,38.76,38.82,38.76,38.79,58100.0,26.555,26.5961,26.555,26.5756,58100.0
2008-02-07 12:20:00,38.79,38.84,38.75,38.79,63800.0,26.5756,26.6098,26.5482,26.5756,63800.0
2008-02-07 12:25:00,38.78,38.85,38.77,38.85,54800.0,26.5687,26.6167,26.5619,26.6167,54800.0
2008-02-07 12:30:00,38.85,38.99,38.84,38.99,149400.0,26.6167,26.7126,26.6098,26.7126,149400.0
2008-02-07 12:35:00,38.99,39.0,38.92,38.94,95800.0,26.7126,26.7195,26.6647,26.6784,95800.0
2008-02-07 12:40:00,38.94,38.96,38.89,38.94,78800.0,26.6784,26.6921,26.6441,26.6784,78800.0
2008-02-07 12:45:00,38.94,38.99,38.89,38.98,102900.0,26.6784,26.7126,26.6441,26.7058,102900.0
2008-02-07 12:50:00,38.98,38.98,38.92,38.98,114400.0,26.7058,26.7058,26.6647,26.7058,114400.0
2008-02-07 12:55:00,38.98,39.0,38.96,39.0,99300.0,26.7058,26.7195,26.6921,26.7195,99300.0
2008-02-07 13:00:00,39.0,39.0,38.95,38.97,68700.0,26.7195,26.7195,26.6852,26.6989,68700.0
2008-02-07 13:05:00,38.97,38.97,38.87,38.9,54600.0,26.6989,26.6989,26.6304,26.651,54600.0
2008-02-07 13:10:00,38.91,38.95,38.86,38.92,41300.0,26.6578,26.6852,26.6236,26.6647,41300.0
2008-02-07 13:15:00,38.92,38.93,38.87,38.92,55200.0,26.6647,26.6715,26.6304,26.6647,55200.0
2008-02-07 13:20:00,38.92,39.0,38.91,38.98,83100.0,26.6647,26.7195,26.6578,26.7058,83100.0
2008-02-07 13:25:00,38.99,39.01,38.94,38.97,239400.0,26.7126,26.7263,26.6784,26.6989,239400.0
2008-02-07 13:30:00,38.97,39.01,38.91,38.93,115300.0,26.6989,26.7263,26.6578,26.6715,115300.0
2008-02-07 13:35:00,38.93,38.96,38.88,38.94,103200.0,26.6715,26.6921,26.6373,26.6784,103200.0
2008-02-07 13:40:00,38.95,39.13,38.94,39.09,111300.0,26.6852,26.8085,26.6784,26.7811,111300.0
2008-02-07 13:45:00,39.09,39.26,39.08,39.15,150300.0,26.7811,26.8976,26.7743,26.8222,150300.0
2008-02-07 13:50:00,39.15,39.26,39.15,39.26,67800.0,26.8222,26.8976,26.8222,26.8976,67800.0
2008-02-07 13:55:00,39.26,39.49,39.22,39.49,161500.0,26.8976,27.0552,26.8702,27.0552,161500.0
2008-02-07 14:00:00,39.47,39.51,39.34,39.36,227300.0,27.0415,27.0689,26.9524,26.9661,227300.0
2008-02-07 14:05:00,39.36,39.41,39.32,39.38,112700.0,26.9661,27.0004,26.9387,26.9798,112700.0
2008-02-07 14:10:00,39.38,39.39,39.13,39.13,118100.0,26.9798,26.9867,26.8085,26.8085,118100.0
2008-02-07 14:15:00,39.14,39.14,38.98,39.1,133500.0,26.8154,26.8154,26.7058,26.788,133500.0
2008-02-07 14:20:00,39.1,39.17,39.03,39.13,144900.0,26.788,26.8359,26.74,26.8085,144900.0
2008-02-07 14:25:00,39.12,39.21,39.11,39.21,91500.0,26.8017,26.8633,26.7948,26.8633,91500.0
2008-02-07 14:30:00,39.21,39.24,39.1,39.1,231700.0,26.8633,26.8839,26.788,26.788,231700.0
2008-02-07 14:35:00,39.09,39.15,38.98,39.01,175100.0,26.7811,26.8222,26.7058,26.7263,175100.0
2008-02-07 14:40:00,39.01,39.06,38.94,39.02,137000.0,26.7263,26.7606,26.6784,26.7332,137000.0
2008-02-07 14:45:00,39.02,39.08,38.92,39.03,125200.0,26.7332,26.7743,26.6647,26.74,125200.0
2008-02-07 14:50:00,39.04,39.13,39.01,39.07,99400.0,26.7469,26.8085,26.7263,26.7674,99400.0
2008-02-07 14:55:00,39.07,39.15,39.04,39.05,90000.0,26.7674,26.8222,26.7469,26.7537,90000.0
2008-02-07 15:00:00,39.04,39.04,38.88,38.96,123600.0,26.7469,26.7469,26.6373,26.6921,123600.0
2008-02-07 15:05:00,38.96,39.0,38.88,38.88,166500.0,26.6921,26.7195,26.6373,26.6373,166500.0
2008-02-07 15:10:00,38.88,39.07,38.83,39.05,149800.0,26.6373,26.7674,26.603,26.7537,149800.0
2008-02-07 15:15:00,39.05,39.15,39.04,39.12,103100.0,26.7537,26.8222,26.7469,26.8017,103100.0
2008-02-07 15:20:00,39.12,39.15,39.02,39.12,172400.0,26.8017,26.8222,26.7332,26.8017,172400.0
2008-02-07 15:25:00,39.12,39.22,39.06,39.1,218700.0,26.8017,26.8702,26.7606,26.788,218700.0
2008-02-07 15:30:00,39.11,39.21,39.11,39.19,192900.0,26.7948,26.8633,26.7948,26.8496,192900.0
2008-02-07 15:35:00,39.19,39.2,39.13,39.14,145300.0,26.8496,26.8565,26.8085,26.8154,145300.0
2008-02-07 15:40:00,39.14,39.19,39.07,39.07,270400.0,26.8154,26.8496,26.7674,26.7674,270400.0
2008-02-07 15:45:00,39.07,39.15,39.02,39.14,257200.0,26.7674,26.8222,26.7332,26.8154,257200.0
2008-02-07 15:50:00,39.13,39.15,39.06,39.12,290900.0,26.8085,26.8222,26.7606,26.8017,290900.0
2008-02-07 15:55:00,39.11,39.19,39.11,39.16,292800.0,26.7948,26.8496,26.7948,26.8291,292800.0
2008-02-08 09:30:00,39.03,39.31,38.81,39.26,174900.0,26.74,26.9319,26.5893,26.8976,174900.0
2008-02-08 09:35:00,39.25,39.28,38.93,39.0,140900.0,26.8907,26.9113,26.6715,26.7195,140900.0
2008-02-08 09:40:00,39.0,39.08,38.8,38.99,122100.0,26.7195,26.7743,26.5824,26.7126,122100.0
2008-02-08 09:45:00,38.98,39.2,38.87,39.15,150100.0,26.7058,26.8565,26.6304,26.8222,150100.0
2008-02-08 09:50:00,39.16,39.4,39.14,39.38,154300.0,26.8291,26.9935,26.8154,26.9798,154300.0
2008-02-08 09:55:00,39.38,39.68,39.31,39.65,202400.0,26.9798,27.1853,26.9319,27.1648,202400.0
2008-02-08 10:00:00,39.65,39.65,39.34,39.44,170500.0,27.1648,27.1648,26.9524,27.0209,170500.0
2008-02-08 10:05:00,39.43,39.48,39.31,39.31,137800.0,27.0141,27.0483,26.9319,26.9319,137800.0
2008-02-08 10:10:00,39.32,39.44,39.27,39.35,166600.0,26.9387,27.0209,26.9044,26.9593,166600.0
2008-02-08 10:15:00,39.35,39.37,39.17,39.3,173600.0,26.9593,26.973,26.8359,26.925,173600.0
2008-02-08 10:20:00,39.3,39.37,39.26,39.31,100300.0,26.925,26.973,26.8976,26.9319,100300.0
2008-02-08 10:25:00,39.31,39.38,39.26,39.36,104400.0,26.9319,26.9798,26.8976,26.9661,104400.0
2008-02-08 10:30:00,39.37,39.37,39.3,39.31,112000.0,26.973,26.973,26.925,26.9319,112000.0
2008-02-08 10:35:00,39.31,39.33,39.28,39.3,103400.0,26.9319,26.9456,26.9113,26.925,103400.0
2008-02-08 10:40:00,39.3,39.32,39.28,39.29,218100.0,26.925,26.9387,26.9113,26.9181,218100.0
2008-02-08 10:45:00,39.29,39.39,39.29,39.38,121800.0,26.9181,26.9867,26.9181,26.9798,121800.0
2008-02-08 10:50:00,39.38,39.45,39.38,39.45,112200.0,26.9798,27.0278,26.9798,27.0278,112200.0
2008-02-08 10:55:00,39.45,39.45,39.42,39.44,136100.0,27.0278,27.0278,27.0072,27.0209,136100.0
2008-02-08 11:00:00,39.43,39.44,39.36,39.4,166300.0,27.0141,27.0209,26.9661,26.9935,166300.0
2008-02-08 11:05:00,39.39,39.45,39.38,39.42,181600.0,26.9867,27.0278,26.9798,27.0072,181600.0
2008-02-08 11:10:00,39.43,39.44,39.36,39.39,118900.0,27.0141,27.0209,26.9661,26.9867,118900.0
2008-02-08 11:15:00,39.39,39.45,39.35,39.44,1275600.0,26.9867,27.0278,26.9593,27.0209,1275600.0
2008-02-08 11:20:00,39.45,39.47,39.4,39.47,148900.0,27.0278,27.0415,26.9935,27.0415,148900.0
2008-02-08 11:25:00,39.47,39.55,39.46,39.55,151000.0,27.0415,27.0963,27.0346,27.0963,151000.0
2008-02-08 11:30:00,39.54,39.7,39.5,39.69,178000.0,27.0894,27.199,27.062,27.1922,178000.0
2008-02-08 11:35:00,39.69,39.72,39.6,39.67,226100.0,27.1922,27.2127,27.1305,27.1785,226100.0
2008-02-08 11:40:00,39.66,39.7,39.61,39.69,246200.0,27.1716,27.199,27.1374,27.1922,246200.0
2008-02-08 11:45:00,39.69,39.69,39.6,39.61,228900.0,27.1922,27.1922,27.1305,27.1374,228900.0
2008-02-08 11:50:00,39.6,39.61,39.41,39.42,304400.0,27.1305,27.1374,27.0004,27.0072,304400.0
2008-02-08 11:55:00,39.42,39.47,39.41,39.44,213100.0,27.0072,27.0415,27.0004,27.0209,213100.0
2008-02-08 12:00:00,39.44,39.46,39.35,39.45,144400.0,27.0209,27.0346,26.9593,27.0278,144400.0
2008-02-08 12:05:00,39.45,39.5,39.41,39.48,147600.0,27.0278,27.062,27.0004,27.0483,147600.0
2008-02-08 12:10:00,39.48,39.5,39.45,39.46,61300.0,27.0483,27.062,27.0278,27.0346,61300.0
2008-02-08 12:15:00,39.46,39.48,39.42,39.46,93500.0,27.0346,27.0483,27.0072,27.0346,93500.0
2008-02-08 12:20:00,39.45,39.46,39.29,39.4,164800.0,27.0278,27.0346,26.9181,26.9935,164800.0
2008-02-08 12:25:00,39.39,39.49,39.35,39.46,142300.0,26.9867,27.0552,26.9593,27.0346,142300.0
2008-02-08 12:30:00,39.46,39.48,39.4,39.44,75400.0,27.0346,27.0483,26.9935,27.0209,75400.0
2008-02-08 12:35:00,39.43,39.46,39.39,39.44,53400.0,27.0141,27.0346,26.9867,27.0209,53400.0
2008-02-08 12:40:00,39.44,39.49,39.41,39.47,37200.0,27.0209,27.0552,27.0004,27.0415,37200.0
2008-02-08 12:45:00,39.47,39.48,39.39,39.41,64500.0,27.0415,27.0483,26.9867,27.0004,64500.0
2008-02-08 12:50:00,39.41,39.46,39.39,39.45,57200.0,27.0004,27.0346,26.9867,27.0278,57200.0
2008-02-08 12:55:00,39.45,39.54,39.45,39.5,93200.0,27.0278,27.0894,27.0278,27.062,93200.0
2008-02-08 13:00:00,39.5,39.5,39.41,39.44,110500.0,27.062,27.062,27.0004,27.0209,110500.0
2008-02-08 13:05:00,39.44,39.49,39.39,39.47,148000.0,27.0209,27.0552,26.9867,27.0415,148000.0
2008-02-08 13:10:00,39.47,39.5,39.39,39.45,92900.0,27.0415,27.062,26.9867,27.0278,92900.0
2008-02-08 13:15:00,39.46,39.49,39.37,39.41,231600.0,27.0346,27.0552,26.973,27.0004,231600.0
2008-02-08 13:20:00,39.41,39.45,39.36,39.43,321800.0,27.0004,27.0278,26.9661,27.0141,321800.0
2008-02-08 13:25:00,39.42,39.45,39.39,39.43,77400.0,27.0072,27.0278,26.9867,27.0141,77400.0
2008-02-08 13:30:00,39.43,39.43,39.35,39.37,101500.0,27.0141,27.0141,26.9593,26.973,101500.0
2008-02-08 13:35:00,39.35,39.38,39.29,39.29,118800.0,26.9593,26.9798,26.9181,26.9181,118800.0
2008-02-08 13:40:00,39.3,39.35,39.28,39.35,218200.0,26.925,26.9593,26.9113,26.9593,218200.0
2008-02-08 13:45:00,39.34,39.4,39.29,39.35,285900.0,26.9524,26.9935,26.9181,26.9593,285900.0
2008-02-08 13:50:00,39.35,39.44,39.33,39.37,137900.0,26.9593,27.0209,26.9456,26.973,137900.0
2008-02-08 13:55:00,39.37,39.43,39.36,39.38,110500.0,26.973,27.0141,26.9661,26.9798,110500.0
2008-02-08 14:00:00,39.37,39.42,39.36,39.41,86800.0,26.973,27.0072,26.9661,27.0004,86800.0
2008-02-08 14:05:00,39.41,39.42,39.37,39.38,186300.0,27.0004,27.0072,26.973,26.9798,186300.0
2008-02-08 14:10:00,39.38,39.4,39.36,39.37,189500.0,26.9798,26.9935,26.9661,26.973,189500.0
2008-02-08 14:15:00,39.37,39.48,39.37,39.47,100100.0,26.973,27.0483,26.973,27.0415,100100.0
2008-02-08 14:20:00,39.47,39.49,39.4,39.4,100800.0,27.0415,27.0552,26.9935,26.9935,100800.0
2008-02-08 14:25:00,39.4,39.42,39.4,39.41,79300.0,26.9935,27.0072,26.9935,27.0004,79300.0
2008-02-08 14:30:00,39.41,39.42,39.4,39.42,117200.0,27.0004,27.0072,26.9935,27.0072,117200.0
2008-02-08 14:35:00,39.41,39.42,39.4,39.41,223000.0,27.0004,27.0072,26.9935,27.0004,223000.0
2008-02-08 14:40:00,39.42,39.42,39.4,39.4,103000.0,27.0072,27.0072,26.9935,26.9935,103000.0
2008-02-08 14:45:00,39.41,39.41,39.4,39.4,106900.0,27.0004,27.0004,26.9935,26.9935,106900.0
2008-02-08 14:50:00,39.4,39.41,39.39,39.4,173100.0,26.9935,27.0004,26.9867,26.9935,173100.0
2008-02-08 14:55:00,39.4,39.43,39.4,39.4,88000.0,26.9935,27.0141,26.9935,26.9935,88000.0
2008-02-08 15:00:00,39.4,39.42,39.39,39.4,152000.0,26.9935,27.0072,26.9867,26.9935,152000.0
2008-02-08 15:05:00,39.4,39.42,39.39,39.41,105000.0,26.9935,27.0072,26.9867,27.0004,105000.0
2008-02-08 15:10:00,39.4,39.43,39.39,39.43,105400.0,26.9935,27.0141,26.9867,27.0141,105400.0
2008-02-08 15:15:00,39.43,39.49,39.43,39.49,65300.0,27.0141,27.0552,27.0141,27.0552,65300.0
2008-02-08 15:20:00,39.48,39.49,39.43,39.47,258400.0,27.0483,27.0552,27.0141,27.0415,258400.0
2008-02-08 15:25:00,39.47,39.57,39.46,39.56,116100.0,27.0415,27.11,27.0346,27.1031,116100.0
2008-02-08 15:30:00,39.57,39.65,39.56,39.61,178800.0,27.11,27.1648,27.1031,27.1374,178800.0
2008-02-08 15:35:00,39.61,39.61,39.54,39.57,309600.0,27.1374,27.1374,27.0894,27.11,309600.0
2008-02-08 15:40:00,39.56,39.64,39.56,39.62,331500.0,27.1031,27.1579,27.1031,27.1442,331500.0
2008-02-08 15:45:00,39.63,39.76,39.63,39.75,361300.0,27.1511,27.2402,27.1511,27.2333,361300.0
2008-02-08 15:50:00,39.75,39.76,39.61,39.63,377900.0,27.2333,27.2402,27.1374,27.1511,377900.0
2008-02-08 15:55:00,39.62,39.63,39.51,39.59,380700.0,27.1442,27.1511,27.0689,27.1237,380700.0
2008-02-11 09:30:00,39.63,39.65,39.26,39.43,254900.0,27.1511,27.1648,26.8976,27.0141,254900.0
2008-02-11 09:35:00,39.43,39.52,39.38,39.39,392600.0,27.0141,27.0757,26.9798,26.9867,392600.0
2008-02-11 09:40:00,39.39,39.55,39.38,39.44,149700.0,26.9867,27.0963,26.9798,27.0209,149700.0
2008-02-11 09:45:00,39.44,39.66,39.38,39.42,132800.0,27.0209,27.1716,26.9798,27.0072,132800.0
2008-02-11 09:50:00,39.42,39.61,39.42,39.53,147700.0,27.0072,27.1374,27.0072,27.0826,147700.0
2008-02-11 09:55:00,39.53,39.62,39.37,39.61,120300.0,27.0826,27.1442,26.973,27.1374,120300.0
2008-02-11 10:00:00,39.6,39.75,39.55,39.69,142500.0,27.1305,27.2333,27.0963,27.1922,142500.0
2008-02-11 10:05:00,39.7,39.7,39.41,39.42,151500.0,27.199,27.199,27.0004,27.0072,151500.0
2008-02-11 10:10:00,39.42,39.55,39.4,39.53,83800.0,27.0072,27.0963,26.9935,27.0826,83800.0
2008-02-11 10:15:00,39.54,39.54,39.46,39.48,101700.0,27.0894,27.0894,27.0346,27.0483,101700.0
2008-02-11 10:20:00,39.48,39.53,39.37,39.52,129200.0,27.0483,27.0826,26.973,27.0757,129200.0
2008-02-11 10:25:00,39.52,39.64,39.5,39.64,114400.0,27.0757,27.1579,27.062,27.1579,114400.0
2008-02-11 10:30:00,39.64,39.65,39.53,39.63,120700.0,27.1579,27.1648,27.0826,27.1511,120700.0
2008-02-11 10:35:00,39.63,39.65,39.58,39.61,93900.0,27.1511,27.1648,27.1168,27.1374,93900.0
2008-02-11 10:40:00,39.61,39.61,39.53,39.53,75300.0,27.1374,27.1374,27.0826,27.0826,75300.0
2008-02-11 10:45:00,39.53,39.58,39.49,39.56,154300.0,27.0826,27.1168,27.0552,27.1031,154300.0
2008-02-11 10:50:00,39.56,39.58,39.48,39.57,90200.0,27.1031,27.1168,27.0483,27.11,90200.0
2008-02-11 10:55:00,39.56,39.6,39.56,39.59,67200.0,27.1031,27.1305,27.1031,27.1237,67200.0
2008-02-11 11:00:00,39.57,39.63,39.54,39.61,102500.0,27.11,27.1511,27.0894,27.1374,102500.0
2008-02-11 11:05:00,39.61,39.72,39.6,39.63,82400.0,27.1374,27.2127,27.1305,27.1511,82400.0
2008-02-11 11:10:00,39.64,39.75,39.63,39.73,125000.0,27.1579,27.2333,27.1511,27.2196,125000.0
2008-02-11 11:15:00,39.74,39.93,39.72,39.93,211200.0,27.2265,27.3566,27.2127,27.3566,211200.0
2008-02-11 11:20:00,39.93,40.0,39.85,39.88,176800.0,27.3566,27.4046,27.3018,27.3224,176800.0
2008-02-11 11:25:00,39.89,39.89,39.82,39.85,204000.0,27.3292,27.3292,27.2813,27.3018,204000.0
2008-02-11 11:30:00,39.84,39.87,39.75,39.83,114900.0,27.295,27.3155,27.2333,27.2881,114900.0
2008-02-11 11:35:00,39.84,39.89,39.82,39.86,74500.0,27.295,27.3292,27.2813,27.3087,74500.0
2008-02-11 11:40:00,39.86,39.97,39.84,39.97,80000.0,27.3087,27.384,27.295,27.384,80000.0
2008-02-11 11:45:00,39.97,39.98,39.89,39.96,107600.0,27.384,27.3909,27.3292,27.3772,107600.0
2008-02-11 11:50:00,39.96,39.99,39.93,39.97,81000.0,27.3772,27.3977,27.3566,27.384,81000.0
2008-02-11 11:55:00,39.98,39.99,39.93,39.96,92300.0,27.3909,27.3977,27.3566,27.3772,92300.0
2008-02-11 12:00:00,39.96,40.01,39.96,40.0,225600.0,27.3772,27.4114,27.3772,27.4046,225600.0
2008-02-11 12:05:00,40.0,40.12,39.98,40.02,174300.0,27.4046,27.4868,27.3909,27.4183,174300.0
2008-02-11 12:10:00,40.02,40.04,39.9,39.99,240700.0,27.4183,27.432,27.3361,27.3977,240700.0
2008-02-11 12:15:00,39.99,40.04,39.94,39.97,190800.0,27.3977,27.432,27.3635,27.384,190800.0
2008-02-11 12:20:00,39.97,40.0,39.96,39.97,57300.0,27.384,27.4046,27.3772,27.384,57300.0
2008-02-11 12:25:00,39.97,39.97,39.92,39.93,103900.0,27.384,27.384,27.3498,27.3566,103900.0
2008-02-11 12:30:00,39.92,39.99,39.85,39.95,61000.0,27.3498,27.3977,27.3018,27.3703,61000.0
2008-02-11 12:35:00,39.95,40.05,39.92,40.01,174800.0,27.3703,27.4388,27.3498,27.4114,174800.0
2008-02-11 12:40:00,40.0,40.1,39.96,40.06,116800.0,27.4046,27.4731,27.3772,27.4457,116800.0
2008-02-11 12:45:00,40.06,40.12,40.06,40.11,150900.0,27.4457,27.4868,27.4457,27.4799,150900.0
2008-02-11 12:50:00,40.11,40.16,40.07,40.13,196600.0,27.4799,27.5142,27.4525,27.4936,196600.0
2008-02-11 12:55:00,40.13,40.14,40.0,40.14,189900.0,27.4936,27.5005,27.4046,27.5005,189900.0
2008-02-11 13:00:00,40.15,40.24,40.15,40.17,124000.0,27.5073,27.569,27.5073,27.5211,124000.0
2008-02-11 13:05:00,40.17,40.19,40.12,40.13,239300.0,27.5211,27.5348,27.4868,27.4936,239300.0
2008-02-11 13:10:00,40.13,40.15,40.06,40.09,83200.0,27.4936,27.5073,27.4457,27.4662,83200.0
2008-02-11 13:15:00,40.1,40.11,40.01,40.06,77900.0,27.4731,27.4799,27.4114,27.4457,77900.0
2008-02-11 13:20:00,40.07,40.15,40.06,40.12,121600.0,27.4525,27.5073,27.4457,27.4868,121600.0
2008-02-11 13:25:00,40.12,40.14,40.07,40.13,93800.0,27.4868,27.5005,27.4525,27.4936,93800.0
2008-02-11 13:30:00,40.13,40.19,40.11,40.19,518900.0,27.4936,27.5348,27.4799,27.5348,518900.0
2008-02-11 13:35:00,40.18,40.19,40.03,40.06,135300.0,27.5279,27.5348,27.4251,27.4457,135300.0
2008-02-11 13:40:00,40.06,40.1,39.97,40.05,195600.0,27.4457,27.4731,27.384,27.4388,195600.0
2008-02-11 13:45:00,40.06,40.12,40.01,40.05,164600.0,27.4457,27.4868,27.4114,27.4388,164600.0
2008-02-11 13:50:00,40.05,40.1,40.02,40.02,173800.0,27.4388,27.4731,27.4183,27.4183,173800.0
2008-02-11 13:55:00,40.02,40.08,39.99,40.05,158600.0,27.4183,27.4594,27.3977,27.4388,158600.0
2008-02-11 14:00:00,40.06,40.08,39.98,39.98,415600.0,27.4457,27.4594,27.3909,27.3909,415600.0
2008-02-11 14:05:00,39.98,40.01,39.96,40.0,70200.0,27.3909,27.4114,27.3772,27.4046,70200.0
2008-02-11 14:10:00,40.0,40.08,39.95,39.98,201800.0,27.4046,27.4594,27.3703,27.3909,201800.0
2008-02-11 14:15:00,39.98,39.98,39.89,39.94,122400.0,27.3909,27.3909,27.3292,27.3635,122400.0
2008-02-11 14:20:00,39.94,39.96,39.88,39.9,94400.0,27.3635,27.3772,27.3224,27.3361,94400.0
2008-02-11 14:25:00,39.89,39.9,39.85,39.9,109000.0,27.3292,27.3361,27.3018,27.3361,109000.0
2008-02-11 14:30:00,39.9,39.95,39.85,39.95,119500.0,27.3361,27.3703,27.3018,27.3703,119500.0
2008-02-11 14:35:00,39.94,39.99,39.91,39.96,251200.0,27.3635,27.3977,27.3429,27.3772,251200.0
2008-02-11 14:40:00,39.96,40.03,39.95,40.0,131100.0,27.3772,27.4251,27.3703,27.4046,131100.0
2008-02-11 14:45:00,40.0,40.06,39.98,39.99,170100.0,27.4046,27.4457,27.3909,27.3977,170100.0
2008-02-11 14:50:00,40.0,40.06,39.97,40.05,152200.0,27.4046,27.4457,27.384,27.4388,152200.0
2008-02-11 14:55:00,40.05,40.07,39.99,40.02,142900.0,27.4388,27.4525,27.3977,27.4183,142900.0
2008-02-11 15:00:00,40.01,40.08,39.96,40.05,116700.0,27.4114,27.4594,27.3772,27.4388,116700.0
2008-02-11 15:05:00,40.03,40.15,40.02,40.12,130800.0,27.4251,27.5073,27.4183,27.4868,130800.0
2008-02-11 15:10:00,40.12,40.22,40.09,40.19,161200.0,27.4868,27.5553,27.4662,27.5348,161200.0
2008-02-11 15:15:00,40.2,40.2,40.12,40.18,114600.0,27.5416,27.5416,27.4868,27.5279,114600.0
2008-02-11 15:20:00,40.19,40.27,40.18,40.24,254500.0,27.5348,27.5896,27.5279,27.569,254500.0
2008-02-11 15:25:00,40.25,40.26,40.11,40.11,267500.0,27.5759,27.5827,27.4799,27.4799,267500.0
2008-02-11 15:30:00,40.11,40.18,40.08,40.14,154400.0,27.4799,27.5279,27.4594,27.5005,154400.0
2008-02-11 15:35:00,40.14,40.17,40.07,40.14,166400.0,27.5005,27.5211,27.4525,27.5005,166400.0
2008-02-11 15:40:00,40.15,40.17,40.07,40.16,255400.0,27.5073,27.5211,27.4525,27.5142,255400.0
2008-02-11 15:45:00,40.17,40.18,40.07,40.15,389900.0,27.5211,27.5279,27.4525,27.5073,389900.0
2008-02-11 15:50:00,40.15,40.19,40.11,40.16,331900.0,27.5073,27.5348,27.4799,27.5142,331900.0
2008-02-11 15:55:00,40.15,40.22,40.13,40.18,324700.0,27.5073,27.5553,27.4936,27.5279,324700.0
2008-02-12 09:30:00,40.34,40.57,40.34,40.45,292200.0,27.6375,27.7951,27.6375,27.7129,292200.0
2008-02-12 09:35:00,40.44,40.55,40.41,40.53,274200.0,27.706,27.7814,27.6855,27.7677,274200.0
2008-02-12 09:40:00,40.53,40.56,40.39,40.5,236200.0,27.7677,27.7882,27.6718,27.7471,236200.0
2008-02-12 09:45:00,40.49,40.58,40.43,40.49,143000.0,27.7403,27.8019,27.6992,27.7403,143000.0
2008-02-12 09:50:00,40.49,40.53,40.35,40.4,162100.0,27.7403,27.7677,27.6444,27.6786,162100.0
2008-02-12 09:55:00,40.4,40.5,40.39,40.49,214400.0,27.6786,27.7471,27.6718,27.7403,214400.0
2008-02-12 10:00:00,40.5,40.7,40.49,40.65,350400.0,27.7471,27.8842,27.7403,27.8499,350400.0
2008-02-12 10:05:00,40.64,40.71,40.6,40.67,143500.0,27.8431,27.891,27.8156,27.8636,143500.0
2008-02-12 10:10:00,40.67,40.71,40.61,40.7,132400.0,27.8636,27.891,27.8225,27.8842,132400.0
2008-02-12 10:15:00,40.69,40.75,40.63,40.65,191900.0,27.8773,27.9184,27.8362,27.8499,191900.0
2008-02-12 10:20:00,40.64,40.65,40.56,40.57,79700.0,27.8431,27.8499,27.7882,27.7951,79700.0
2008-02-12 10:25:00,40.57,40.57,40.5,40.5,87000.0,27.7951,27.7951,27.7471,27.7471,87000.0
2008-02-12 10:30:00,40.51,40.68,40.5,40.68,240300.0,27.754,27.8705,27.7471,27.8705,240300.0
2008-02-12 10:35:00,40.67,40.71,40.58,40.58,102800.0,27.8636,27.891,27.8019,27.8019,102800.0
2008-02-12 10:40:00,40.59,40.65,40.56,40.58,93200.0,27.8088,27.8499,27.7882,27.8019,93200.0
2008-02-12 10:45:00,40.58,40.7,40.57,40.67,101000.0,27.8019,27.8842,27.7951,27.8636,101000.0
2008-02-12 10:50:00,40.67,40.7,40.63,40.67,92300.0,27.8636,27.8842,27.8362,27.8636,92300.0
2008-02-12 10:55:00,40.67,40.79,40.62,40.77,158600.0,27.8636,27.9458,27.8294,27.9321,158600.0
2008-02-12 11:00:00,40.78,40.78,40.66,40.76,93800.0,27.939,27.939,27.8568,27.9253,93800.0
2008-02-12 11:05:00,40.77,40.77,40.71,40.76,87900.0,27.9321,27.9321,27.891,27.9253,87900.0
2008-02-12 11:10:00,40.76,40.79,40.74,40.77,124800.0,27.9253,27.9458,27.9116,27.9321,124800.0
2008-02-12 11:15:00,40.78,40.82,40.76,40.81,257900.0,27.939,27.9664,27.9253,27.9595,257900.0
2008-02-12 11:20:00,40.8,40.81,40.58,40.58,164400.0,27.9527,27.9595,27.8019,27.8019,164400.0
2008-02-12 11:25:00,40.58,40.58,40.35,40.48,146800.0,27.8019,27.8019,27.6444,27.7334,146800.0
2008-02-12 11:30:00,40.48,40.58,40.44,40.55,278200.0,27.7334,27.8019,27.706,27.7814,278200.0
2008-02-12 11:35:00,40.55,40.57,40.43,40.46,183900.0,27.7814,27.7951,27.6992,27.7197,183900.0
2008-02-12 11:40:00,40.46,40.47,40.33,40.35,158600.0,27.7197,27.7266,27.6307,27.6444,158600.0
2008-02-12 11:45:00,40.36,40.43,40.36,40.42,90900.0,27.6512,27.6992,27.6512,27.6923,90900.0
2008-02-12 11:50:00,40.43,40.5,40.39,40.43,116200.0,27.6992,27.7471,27.6718,27.6992,116200.0
2008-02-12 11:55:00,40.43,40.46,40.32,40.45,146600.0,27.6992,27.7197,27.6238,27.7129,146600.0
2008-02-12 12:00:00,40.45,40.51,40.39,40.5,109900.0,27.7129,27.754,27.6718,27.7471,109900.0
2008-02-12 12:05:00,40.51,40.53,40.49,40.52,43200.0,27.754,27.7677,27.7403,27.7608,43200.0
2008-02-12 12:10:00,40.53,40.56,40.51,40.55,56100.0,27.7677,27.7882,27.754,27.7814,56100.0
2008-02-12 12:15:00,40.56,40.59,40.54,40.55,44900.0,27.7882,27.8088,27.7745,27.7814,44900.0
2008-02-12 12:20:00,40.54,40.56,40.49,40.5,52900.0,27.7745,27.7882,27.7403,27.7471,52900.0
2008-02-12 12:25:00,40.49,40.51,40.39,40.4,90300.0,27.7403,27.754,27.6718,27.6786,90300.0
2008-02-12 12:30:00,40.41,40.41,40.35,40.38,157300.0,27.6855,27.6855,27.6444,27.6649,157300.0
2008-02-12 12:35:00,40.38,40.38,40.28,40.28,57800.0,27.6649,27.6649,27.5964,27.5964,57800.0
2008-02-12 12:40:00,40.28,40.31,40.16,40.21,133100.0,27.5964,27.617,27.5142,27.5485,133100.0
2008-02-12 12:45:00,40.22,40.25,40.1,40.25,238100.0,27.5553,27.5759,27.4731,27.5759,238100.0
2008-02-12 12:50:00,40.25,40.29,40.24,40.25,56700.0,27.5759,27.6033,27.569,27.5759,56700.0
2008-02-12 12:55:00,40.26,40.3,40.25,40.3,39200.0,27.5827,27.6101,27.5759,27.6101,39200.0
2008-02-12 13:00:00,40.3,40.33,40.27,40.32,49500.0,27.6101,27.6307,27.5896,27.6238,49500.0
2008-02-12 13:05:00,40.32,40.37,40.28,40.35,37200.0,27.6238,27.6581,27.5964,27.6444,37200.0
2008-02-12 13:10:00,40.37,40.4,40.33,40.35,63700.0,27.6581,27.6786,27.6307,27.6444,63700.0
2008-02-12 13:15:00,40.35,40.35,40.32,40.32,59900.0,27.6444,27.6444,27.6238,27.6238,59900.0
2008-02-12 13:20:00,40.33,40.35,40.33,40.34,31900.0,27.6307,27.6444,27.6307,27.6375,31900.0
2008-02-12 13:25:00,40.35,40.36,40.34,40.35,127700.0,27.6444,27.6512,27.6375,27.6444,127700.0
2008-02-12 13:30:00,40.34,40.36,40.31,40.35,66400.0,27.6375,27.6512,27.617,27.6444,66400.0
2008-02-12 13:35:00,40.35,40.35,40.3,40.33,43200.0,27.6444,27.6444,27.6101,27.6307,43200.0
2008-02-12 13:40:00,40.34,40.35,40.32,40.34,24100.0,27.6375,27.6444,27.6238,27.6375,24100.0
2008-02-12 13:45:00,40.34,40.36,40.33,40.36,66600.0,27.6375,27.6512,27.6307,27.6512,66600.0
2008-02-12 13:50:00,40.36,40.41,40.34,40.36,84900.0,27.6512,27.6855,27.6375,27.6512,84900.0
2008-02-12 13:55:00,40.37,40.38,40.35,40.37,33400.0,27.6581,27.6649,27.6444,27.6581,33400.0
2008-02-12 14:00:00,40.37,40.38,40.35,40.36,38400.0,27.6581,27.6649,27.6444,27.6512,38400.0
2008-02-12 14:05:00,40.36,40.36,40.28,40.29,46200.0,27.6512,27.6512,27.5964,27.6033,46200.0
2008-02-12 14:10:00,40.3,40.34,40.28,40.3,89800.0,27.6101,27.6375,27.5964,27.6101,89800.0
2008-02-12 14:15:00,40.29,40.29,40.24,40.25,111400.0,27.6033,27.6033,27.569,27.5759,111400.0
2008-02-12 14:20:00,40.25,40.28,40.25,40.25,88300.0,27.5759,27.5964,27.5759,27.5759,88300.0
2008-02-12 14:25:00,40.26,40.3,40.25,40.3,48300.0,27.5827,27.6101,27.5759,27.6101,48300.0
2008-02-12 14:30:00,40.3,40.3,40.24,40.26,86500.0,27.6101,27.6101,27.569,27.5827,86500.0
2008-02-12 14:35:00,40.26,40.31,40.23,40.31,100100.0,27.5827,27.617,27.5622,27.617,100100.0
2008-02-12 14:40:00,40.31,40.39,40.28,40.37,71100.0,27.617,27.6718,27.5964,27.6581,71100.0
2008-02-12 14:45:00,40.37,40.45,40.3,40.4,107500.0,27.6581,27.7129,27.6101,27.6786,107500.0
2008-02-12 14:50:00,40.4,40.42,40.36,40.42,72200.0,27.6786,27.6923,27.6512,27.6923,72200.0
2008-02-12 14:55:00,40.42,40.43,40.35,40.42,67800.0,27.6923,27.6992,27.6444,27.6923,67800.0
2008-02-12 15:00:00,40.43,40.43,40.31,40.35,87200.0,27.6992,27.6992,27.617,27.6444,87200.0
2008-02-12 15:05:00,40.35,40.36,40.23,40.28,141000.0,27.6444,27.6512,27.5622,27.5964,141000.0
2008-02-12 15:10:00,40.29,40.35,40.24,40.29,132900.0,27.6033,27.6444,27.569,27.6033,132900.0
2008-02-12 15:15:00,40.28,40.32,40.24,40.25,108300.0,27.5964,27.6238,27.569,27.5759,108300.0
2008-02-12 15:20:00,40.25,40.26,40.23,40.23,187300.0,27.5759,27.5827,27.5622,27.5622,187300.0
2008-02-12 15:25:00,40.23,40.24,40.16,40.24,312400.0,27.5622,27.569,27.5142,27.569,312400.0
2008-02-12 15:30:00,40.24,40.27,40.23,40.23,115400.0,27.569,27.5896,27.5622,27.5622,115400.0
2008-02-12 15:35:00,40.23,40.25,40.17,40.23,312400.0,27.5622,27.5759,27.5211,27.5622,312400.0
2008-02-12 15:40:00,40.23,40.3,40.21,40.25,186100.0,27.5622,27.6101,27.5485,27.5759,186100.0
2008-02-12 15:45:00,40.25,40.33,40.18,40.31,211000.0,27.5759,27.6307,27.5279,27.617,211000.0
2008-02-12 15:50:00,40.32,40.33,40.23,40.25,224400.0,27.6238,27.6307,27.5622,27.5759,224400.0
2008-02-12 15:55:00,40.25,40.35,40.25,40.34,216200.0,27.5759,27.6444,27.5759,27.6375,216200.0
2008-02-13 09:30:00,40.01,40.27,40.01,40.21,371100.0,27.4114,27.5896,27.4114,27.5485,371100.0
2008-02-13 09:35:00,40.22,40.24,40.02,40.14,206500.0,27.5553,27.569,27.4183,27.5005,206500.0
2008-02-13 09:40:00,40.06,40.25,40.06,40.22,115600.0,27.4457,27.5759,27.4457,27.5553,115600.0
2008-02-13 09:45:00,40.23,40.46,40.23,40.42,222100.0,27.5622,27.7197,27.5622,27.6923,222100.0
2008-02-13 09:50:00,40.41,40.45,40.33,40.38,83800.0,27.6855,27.7129,27.6307,27.6649,83800.0
2008-02-13 09:55:00,40.38,40.43,40.37,40.42,60100.0,27.6649,27.6992,27.6581,27.6923,60100.0
2008-02-13 10:00:00,40.41,40.52,40.38,40.48,134400.0,27.6855,27.7608,27.6649,27.7334,134400.0
2008-02-13 10:05:00,40.47,40.54,40.4,40.54,85400.0,27.7266,27.7745,27.6786,27.7745,85400.0
2008-02-13 10:10:00,40.53,40.62,40.53,40.62,71900.0,27.7677,27.8294,27.7677,27.8294,71900.0
2008-02-13 10:15:00,40.61,40.61,40.43,40.49,88400.0,27.8225,27.8225,27.6992,27.7403,88400.0
2008-02-13 10:20:00,40.5,40.61,40.47,40.59,128600.0,27.7471,27.8225,27.7266,27.8088,128600.0
2008-02-13 10:25:00,40.58,40.58,40.48,40.55,418200.0,27.8019,27.8019,27.7334,27.7814,418200.0
2008-02-13 10:30:00,40.55,40.55,40.38,40.42,129900.0,27.7814,27.7814,27.6649,27.6923,129900.0
2008-02-13 10:35:00,40.42,40.43,40.32,40.38,152900.0,27.6923,27.6992,27.6238,27.6649,152900.0
2008-02-13 10:40:00,40.38,40.41,40.26,40.31,69400.0,27.6649,27.6855,27.5827,27.617,69400.0
2008-02-13 10:45:00,40.31,40.37,40.28,40.35,122600.0,27.617,27.6581,27.5964,27.6444,122600.0
2008-02-13 10:50:00,40.35,40.38,40.29,40.33,79300.0,27.6444,27.6649,27.6033,27.6307,79300.0
2008-02-13 10:55:00,40.33,40.37,40.3,40.33,49800.0,27.6307,27.6581,27.6101,27.6307,49800.0
2008-02-13 11:00:00,40.32,40.36,40.3,40.34,54700.0,27.6238,27.6512,27.6101,27.6375,54700.0
2008-02-13 11:05:00,40.35,40.41,40.33,40.37,41500.0,27.6444,27.6855,27.6307,27.6581,41500.0
2008-02-13 11:10:00,40.36,40.37,40.3,40.35,90100.0,27.6512,27.6581,27.6101,27.6444,90100.0
2008-02-13 11:15:00,40.35,40.4,40.33,40.35,76300.0,27.6444,27.6786,27.6307,27.6444,76300.0
2008-02-13 11:20:00,40.36,40.4,40.35,40.4,67500.0,27.6512,27.6786,27.6444,27.6786,67500.0
2008-02-13 11:25:00,40.4,40.49,40.39,40.48,79100.0,27.6786,27.7403,27.6718,27.7334,79100.0
2008-02-13 11:30:00,40.47,40.51,40.38,40.5,195700.0,27.7266,27.754,27.6649,27.7471,195700.0
2008-02-13 11:35:00,40.49,40.52,40.48,40.52,109500.0,27.7403,27.7608,27.7334,27.7608,109500.0
2008-02-13 11:40:00,40.52,40.57,40.47,40.53,180800.0,27.7608,27.7951,27.7266,27.7677,180800.0
2008-02-13 11:45:00,40.53,40.55,40.48,40.48,180900.0,27.7677,27.7814,27.7334,27.7334,180900.0
2008-02-13 11:50:00,40.48,40.5,40.39,40.44,30800.0,27.7334,27.7471,27.6718,27.706,30800.0
2008-02-13 11:55:00,40.43,40.45,40.37,40.38,91000.0,27.6992,27.7129,27.6581,27.6649,91000.0
2008-02-13 12:00:00,40.38,40.58,40.38,40.57,113400.0,27.6649,27.8019,27.6649,27.7951,113400.0
2008-02-13 12:05:00,40.57,40.6,40.51,40.58,81200.0,27.7951,27.8156,27.754,27.8019,81200.0
2008-02-13 12:10:00,40.59,40.62,40.58,40.59,73600.0,27.8088,27.8294,27.8019,27.8088,73600.0
2008-02-13 12:15:00,40.59,40.64,40.54,40.63,145200.0,27.8088,27.8431,27.7745,27.8362,145200.0
2008-02-13 12:20:00,40.63,40.64,40.52,40.53,70600.0,27.8362,27.8431,27.7608,27.7677,70600.0
2008-02-13 12:25:00,40.52,40.55,40.51,40.53,31300.0,27.7608,27.7814,27.754,27.7677,31300.0
2008-02-13 12:30:00,40.54,40.6,40.52,40.6,30700.0,27.7745,27.8156,27.7608,27.8156,30700.0
2008-02-13 12:35:00,40.6,40.61,40.57,40.58,23400.0,27.8156,27.8225,27.7951,27.8019,23400.0
2008-02-13 12:40:00,40.58,40.58,40.53,40.53,20300.0,27.8019,27.8019,27.7677,27.7677,20300.0
2008-02-13 12:45:00,40.53,40.54,40.49,40.5,28000.0,27.7677,27.7745,27.7403,27.7471,28000.0
2008-02-13 12:50:00,40.5,40.57,40.49,40.56,16400.0,27.7471,27.7951,27.7403,27.7882,16400.0
2008-02-13 12:55:00,40.56,40.58,40.55,40.58,15200.0,27.7882,27.8019,27.7814,27.8019,15200.0
2008-02-13 13:00:00,40.58,40.6,40.48,40.56,49800.0,27.8019,27.8156,27.7334,27.7882,49800.0
2008-02-13 13:05:00,40.56,40.66,40.52,40.64,96700.0,27.7882,27.8568,27.7608,27.8431,96700.0
2008-02-13 13:10:00,40.64,40.66,40.61,40.63,75700.0,27.8431,27.8568,27.8225,27.8362,75700.0
2008-02-13 13:15:00,40.63,40.66,40.61,40.62,111900.0,27.8362,27.8568,27.8225,27.8294,111900.0
2008-02-13 13:20:00,40.61,40.64,40.58,40.6,133700.0,27.8225,27.8431,27.8019,27.8156,133700.0
2008-02-13 13:25:00,40.61,40.62,40.55,40.57,58800.0,27.8225,27.8294,27.7814,27.7951,58800.0
2008-02-13 13:30:00,40.57,40.62,40.54,40.62,55200.0,27.7951,27.8294,27.7745,27.8294,55200.0
2008-02-13 13:35:00,40.62,40.68,40.6,40.64,195100.0,27.8294,27.8705,27.8156,27.8431,195100.0
2008-02-13 13:40:00,40.64,40.7,40.63,40.69,141500.0,27.8431,27.8842,27.8362,27.8773,141500.0
2008-02-13 13:45:00,40.7,40.7,40.66,40.68,91100.0,27.8842,27.8842,27.8568,27.8705,91100.0
2008-02-13 13:50:00,40.67,40.74,40.64,40.72,109100.0,27.8636,27.9116,27.8431,27.8979,109100.0
2008-02-13 13:55:00,40.73,40.74,40.63,40.71,55400.0,27.9047,27.9116,27.8362,27.891,55400.0
2008-02-13 14:00:00,40.7,40.75,40.68,40.75,59400.0,27.8842,27.9184,27.8705,27.9184,59400.0
2008-02-13 14:05:00,40.75,40.77,40.7,40.71,69700.0,27.9184,27.9321,27.8842,27.891,69700.0
2008-02-13 14:10:00,40.72,40.72,40.63,40.65,77100.0,27.8979,27.8979,27.8362,27.8499,77100.0
2008-02-13 14:15:00,40.65,40.72,40.65,40.72,56800.0,27.8499,27.8979,27.8499,27.8979,56800.0
2008-02-13 14:20:00,40.71,40.73,40.55,40.61,153800.0,27.891,27.9047,27.7814,27.8225,153800.0
2008-02-13 14:25:00,40.61,40.63,40.52,40.56,102000.0,27.8225,27.8362,27.7608,27.7882,102000.0
2008-02-13 14:30:00,40.56,40.66,40.56,40.65,56400.0,27.7882,27.8568,27.7882,27.8499,56400.0
2008-02-13 14:35:00,40.65,40.74,40.65,40.73,114800.0,27.8499,27.9116,27.8499,27.9047,114800.0
2008-02-13 14:40:00,40.73,40.75,40.69,40.71,111900.0,27.9047,27.9184,27.8773,27.891,111900.0
2008-02-13 14:45:00,40.71,40.75,40.68,40.72,123000.0,27.891,27.9184,27.8705,27.8979,123000.0
2008-02-13 14:50:00,40.71,40.76,40.65,40.75,131800.0,27.891,27.9253,27.8499,27.9184,131800.0
2008-02-13 14:55:00,40.76,40.76,40.68,40.72,136200.0,27.9253,27.9253,27.8705,27.8979,136200.0
2008-02-13 15:00:00,40.72,40.75,40.7,40.72,85700.0,27.8979,27.9184,27.8842,27.8979,85700.0
2008-02-13 15:05:00,40.71,40.75,40.67,40.74,106700.0,27.891,27.9184,27.8636,27.9116,106700.0
2008-02-13 15:10:00,40.74,40.79,40.69,40.71,94200.0,27.9116,27.9458,27.8773,27.891,94200.0
2008-02-13 15:15:00,40.71,40.77,40.71,40.74,50600.0,27.891,27.9321,27.891,27.9116,50600.0
2008-02-13 15:20:00,40.74,40.79,40.71,40.74,141900.0,27.9116,27.9458,27.891,27.9116,141900.0
2008-02-13 15:25:00,40.74,40.77,40.73,40.76,201000.0,27.9116,27.9321,27.9047,27.9253,201000.0
2008-02-13 15:30:00,40.75,40.76,40.7,40.72,199300.0,27.9184,27.9253,27.8842,27.8979,199300.0
2008-02-13 15:35:00,40.73,40.86,40.72,40.86,199000.0,27.9047,27.9938,27.8979,27.9938,199000.0
2008-02-13 15:40:00,40.85,40.88,40.78,40.81,139100.0,27.9869,28.0075,27.939,27.9595,139100.0
2008-02-13 15:45:00,40.8,40.81,40.75,40.76,154600.0,27.9527,27.9595,27.9184,27.9253,154600.0
2008-02-13 15:50:00,40.76,40.77,40.66,40.67,211800.0,27.9253,27.9321,27.8568,27.8636,211800.0
2008-02-13 15:55:00,40.67,40.71,40.64,40.67,364200.0,27.8636,27.891,27.8431,27.8636,364200.0
2008-02-14 09:30:00,40.65,40.89,40.63,40.82,367200.0,27.8499,28.0143,27.8362,27.9664,367200.0
2008-02-14 09:35:00,40.82,40.89,40.62,40.65,155700.0,27.9664,28.0143,27.8294,27.8499,155700.0
2008-02-14 09:40:00,40.64,40.72,40.53,40.56,124100.0,27.8431,27.8979,27.7677,27.7882,124100.0
2008-02-14 09:45:00,40.55,40.57,40.4,40.5,199400.0,27.7814,27.7951,27.6786,27.7471,199400.0
2008-02-14 09:50:00,40.49,40.56,40.46,40.48,232500.0,27.7403,27.7882,27.7197,27.7334,232500.0
2008-02-14 09:55:00,40.47,40.59,40.46,40.49,69800.0,27.7266,27.8088,27.7197,27.7403,69800.0
2008-02-14 10:00:00,40.47,40.55,40.38,40.52,112600.0,27.7266,27.7814,27.6649,27.7608,112600.0
2008-02-14 10:05:00,40.51,40.55,40.4,40.4,61600.0,27.754,27.7814,27.6786,27.6786,61600.0
2008-02-14 10:10:00,40.4,40.46,40.34,40.46,141400.0,27.6786,27.7197,27.6375,27.7197,141400.0
2008-02-14 10:15:00,40.46,40.53,40.44,40.48,64000.0,27.7197,27.7677,27.706,27.7334,64000.0
2008-02-14 10:20:00,40.48,40.53,40.46,40.52,94100.0,27.7334,27.7677,27.7197,27.7608,94100.0
2008-02-14 10:25:00,40.51,40.53,40.47,40.52,60300.0,27.754,27.7677,27.7266,27.7608,60300.0
2008-02-14 10:30:00,40.51,40.53,40.42,40.5,105900.0,27.754,27.7677,27.6923,27.7471,105900.0
2008-02-14 10:35:00,40.5,40.5,40.36,40.36,96200.0,27.7471,27.7471,27.6512,27.6512,96200.0
2008-02-14 10:40:00,40.37,40.38,40.15,40.17,138500.0,27.6581,27.6649,27.5073,27.5211,138500.0
2008-02-14 10:45:00,40.17,40.37,40.17,40.36,372000.0,27.5211,27.6581,27.5211,27.6512,372000.0
2008-02-14 10:50:00,40.35,40.37,40.13,40.16,165600.0,27.6444,27.6581,27.4936,27.5142,165600.0
2008-02-14 10:55:00,40.18,40.29,40.13,40.13,119400.0,27.5279,27.6033,27.4936,27.4936,119400.0
2008-02-14 11:00:00,40.13,40.15,40.05,40.11,189900.0,27.4936,27.5073,27.4388,27.4799,189900.0
2008-02-14 11:05:00,40.11,40.17,40.1,40.12,81800.0,27.4799,27.5211,27.4731,27.4868,81800.0
2008-02-14 11:10:00,40.12,40.13,40.02,40.11,113800.0,27.4868,27.4936,27.4183,27.4799,113800.0
2008-02-14 11:15:00,40.11,40.12,40.04,40.09,134500.0,27.4799,27.4868,27.432,27.4662,134500.0
2008-02-14 11:20:00,40.11,40.21,40.07,40.1,204800.0,27.4799,27.5485,27.4525,27.4731,204800.0
2008-02-14 11:25:00,40.1,40.17,40.05,40.07,122600.0,27.4731,27.5211,27.4388,27.4525,122600.0
2008-02-14 11:30:00,40.07,40.15,40.0,40.14,122800.0,27.4525,27.5073,27.4046,27.5005,122800.0
2008-02-14 11:35:00,40.14,40.21,40.13,40.19,58600.0,27.5005,27.5485,27.4936,27.5348,58600.0
2008-02-14 11:40:00,40.2,40.22,40.12,40.12,95600.0,27.5416,27.5553,27.4868,27.4868,95600.0
2008-02-14 11:45:00,40.12,40.18,40.07,40.09,73900.0,27.4868,27.5279,27.4525,27.4662,73900.0
2008-02-14 11:50:00,40.09,40.11,40.07,40.07,117500.0,27.4662,27.4799,27.4525,27.4525,117500.0
2008-02-14 11:55:00,40.08,40.11,40.07,40.09,64700.0,27.4594,27.4799,27.4525,27.4662,64700.0
2008-02-14 12:00:00,40.1,40.1,40.01,40.03,319300.0,27.4731,27.4731,27.4114,27.4251,319300.0
2008-02-14 12:05:00,40.03,40.12,40.02,40.1,139000.0,27.4251,27.4868,27.4183,27.4731,139000.0
2008-02-14 12:10:00,40.09,40.18,40.08,40.17,131800.0,27.4662,27.5279,27.4594,27.5211,131800.0
2008-02-14 12:15:00,40.19,40.19,40.08,40.09,228100.0,27.5348,27.5348,27.4594,27.4662,228100.0
2008-02-14 12:20:00,40.09,40.14,40.08,40.1,145000.0,27.4662,27.5005,27.4594,27.4731,145000.0
2008-02-14 12:25:00,40.1,40.11,40.09,40.09,82000.0,27.4731,27.4799,27.4662,27.4662,82000.0
2008-02-14 12:30:00,40.1,40.1,40.05,40.06,55200.0,27.4731,27.4731,27.4388,27.4457,55200.0
2008-02-14 12:35:00,40.05,40.06,40.05,40.06,47600.0,27.4388,27.4457,27.4388,27.4457,47600.0
2008-02-14 12:40:00,40.05,40.06,39.93,39.94,247800.0,27.4388,27.4457,27.3566,27.3635,247800.0
2008-02-14 12:45:00,39.94,39.98,39.91,39.94,187100.0,27.3635,27.3909,27.3429,27.3635,187100.0
2008-02-14 12:50:00,39.94,39.99,39.92,39.98,119500.0,27.3635,27.3977,27.3498,27.3909,119500.0
2008-02-14 12:55:00,39.97,39.99,39.75,39.75,196900.0,27.384,27.3977,27.2333,27.2333,196900.0
2008-02-14 13:00:00,39.76,39.85,39.75,39.85,161600.0,27.2402,27.3018,27.2333,27.3018,161600.0
2008-02-14 13:05:00,39.85,39.85,39.72,39.77,119100.0,27.3018,27.3018,27.2127,27.247,119100.0
2008-02-14 13:10:00,39.77,39.78,39.7,39.7,436200.0,27.247,27.2539,27.199,27.199,436200.0
2008-02-14 13:15:00,39.69,39.71,39.64,39.64,130700.0,27.1922,27.2059,27.1579,27.1579,130700.0
2008-02-14 13:20:00,39.64,39.74,39.64,39.69,268400.0,27.1579,27.2265,27.1579,27.1922,268400.0
2008-02-14 13:25:00,39.69,39.76,39.68,39.75,115100.0,27.1922,27.2402,27.1853,27.2333,115100.0
2008-02-14 13:30:00,39.75,39.77,39.67,39.7,482800.0,27.2333,27.247,27.1785,27.199,482800.0
2008-02-14 13:35:00,39.7,39.73,39.67,39.73,90500.0,27.199,27.2196,27.1785,27.2196,90500.0
2008-02-14 13:40:00,39.72,39.73,39.63,39.68,191800.0,27.2127,27.2196,27.1511,27.1853,191800.0
2008-02-14 13:45:00,39.68,39.71,39.67,39.69,171600.0,27.1853,27.2059,27.1785,27.1922,171600.0
2008-02-14 13:50:00,39.68,39.72,39.65,39.71,369200.0,27.1853,27.2127,27.1648,27.2059,369200.0
2008-02-14 13:55:00,39.71,39.72,39.7,39.71,221700.0,27.2059,27.2127,27.199,27.2059,221700.0
2008-02-14 14:00:00,39.71,39.79,39.7,39.76,305500.0,27.2059,27.2607,27.199,27.2402,305500.0
2008-02-14 14:05:00,39.75,39.86,39.75,39.85,194400.0,27.2333,27.3087,27.2333,27.3018,194400.0
2008-02-14 14:10:00,39.85,39.93,39.84,39.9,202500.0,27.3018,27.3566,27.295,27.3361,202500.0
2008-02-14 14:15:00,39.9,39.96,39.89,39.92,121600.0,27.3361,27.3772,27.3292,27.3498,121600.0
2008-02-14 14:20:00,39.93,39.96,39.88,39.91,152600.0,27.3566,27.3772,27.3224,27.3429,152600.0
2008-02-14 14:25:00,39.91,39.91,39.78,39.8,85800.0,27.3429,27.3429,27.2539,27.2676,85800.0
2008-02-14 14:30:00,39.79,39.81,39.74,39.78,117500.0,27.2607,27.2744,27.2265,27.2539,117500.0
2008-02-14 14:35:00,39.77,39.82,39.74,39.78,103400.0,27.247,27.2813,27.2265,27.2539,103400.0
2008-02-14 14:40:00,39.79,39.79,39.73,39.75,54800.0,27.2607,27.2607,27.2196,27.2333,54800.0
2008-02-14 14:45:00,39.75,39.75,39.57,39.63,147400.0,27.2333,27.2333,27.11,27.1511,147400.0
2008-02-14 14:50:00,39.63,39.73,39.62,39.71,146100.0,27.1511,27.2196,27.1442,27.2059,146100.0
2008-02-14 14:55:00,39.71,39.76,39.7,39.73,88000.0,27.2059,27.2402,27.199,27.2196,88000.0
2008-02-14 15:00:00,39.72,39.73,39.62,39.66,154400.0,27.2127,27.2196,27.1442,27.1716,154400.0
2008-02-14 15:05:00,39.66,39.72,39.65,39.7,158900.0,27.1716,27.2127,27.1648,27.199,158900.0
2008-02-14 15:10:00,39.7,39.81,39.69,39.81,176400.0,27.199,27.2744,27.1922,27.2744,176400.0
2008-02-14 15:15:00,39.81,39.9,39.79,39.87,207300.0,27.2744,27.3361,27.2607,27.3155,207300.0
2008-02-14 15:20:00,39.87,39.91,39.86,39.9,357500.0,27.3155,27.3429,27.3087,27.3361,357500.0
2008-02-14 15:25:00,39.9,39.91,39.87,39.9,105900.0,27.3361,27.3429,27.3155,27.3361,105900.0
2008-02-14 15:30:00,39.89,39.91,39.85,39.9,184300.0,27.3292,27.3429,27.3018,27.3361,184300.0
2008-02-14 15:35:00,39.89,39.9,39.79,39.82,137500.0,27.3292,27.3361,27.2607,27.2813,137500.0
2008-02-14 15:40:00,39.82,39.83,39.78,39.81,172000.0,27.2813,27.2881,27.2539,27.2744,172000.0
2008-02-14 15:45:00,39.82,39.89,39.8,39.89,304100.0,27.2813,27.3292,27.2676,27.3292,304100.0
2008-02-14 15:50:00,39.89,39.9,39.84,39.85,380000.0,27.3292,27.3361,27.295,27.3018,380000.0
2008-02-14 15:55:00,39.85,39.89,39.78,39.8,505500.0,27.3018,27.3292,27.2539,27.2676,505500.0
2008-02-15 09:30:00,39.6,39.79,39.45,39.63,1035000.0,27.1305,27.2607,27.0278,27.1511,1035000.0
2008-02-15 09:35:00,39.63,39.7,39.47,39.59,289900.0,27.1511,27.199,27.0415,27.1237,289900.0
2008-02-15 09:40:00,39.59,39.64,39.52,39.62,276000.0,27.1237,27.1579,27.0757,27.1442,276000.0
2008-02-15 09:45:00,39.62,39.67,39.53,39.63,107000.0,27.1442,27.1785,27.0826,27.1511,107000.0
2008-02-15 09:50:00,39.64,39.72,39.61,39.65,212800.0,27.1579,27.2127,27.1374,27.1648,212800.0
2008-02-15 09:55:00,39.65,39.65,39.48,39.54,266200.0,27.1648,27.1648,27.0483,27.0894,266200.0
2008-02-15 10:00:00,39.53,39.56,39.49,39.5,225400.0,27.0826,27.1031,27.0552,27.062,225400.0
2008-02-15 10:05:00,39.51,39.56,39.49,39.55,159500.0,27.0689,27.1031,27.0552,27.0963,159500.0
2008-02-15 10:10:00,39.55,39.65,39.55,39.63,136400.0,27.0963,27.1648,27.0963,27.1511,136400.0
2008-02-15 10:15:00,39.63,39.67,39.59,39.59,158900.0,27.1511,27.1785,27.1237,27.1237,158900.0
2008-02-15 10:20:00,39.6,39.66,39.59,39.65,132800.0,27.1305,27.1716,27.1237,27.1648,132800.0
2008-02-15 10:25:00,39.66,39.7,39.62,39.7,130800.0,27.1716,27.199,27.1442,27.199,130800.0
2008-02-15 10:30:00,39.69,39.79,39.69,39.69,109600.0,27.1922,27.2607,27.1922,27.1922,109600.0
2008-02-15 10:35:00,39.69,39.75,39.63,39.63,213900.0,27.1922,27.2333,27.1511,27.1511,213900.0
2008-02-15 10:40:00,39.63,39.63,39.55,39.6,94900.0,27.1511,27.1511,27.0963,27.1305,94900.0
2008-02-15 10:45:00,39.6,39.61,39.56,39.56,198900.0,27.1305,27.1374,27.1031,27.1031,198900.0
2008-02-15 10:50:00,39.57,39.58,39.52,39.52,120200.0,27.11,27.1168,27.0757,27.0757,120200.0
2008-02-15 10:55:00,39.53,39.53,39.47,39.47,95000.0,27.0826,27.0826,27.0415,27.0415,95000.0
2008-02-15 11:00:00,39.47,39.5,39.45,39.49,129600.0,27.0415,27.062,27.0278,27.0552,129600.0
2008-02-15 11:05:00,39.49,39.51,39.44,39.48,98300.0,27.0552,27.0689,27.0209,27.0483,98300.0
2008-02-15 11:10:00,39.47,39.58,39.47,39.53,136000.0,27.0415,27.1168,27.0415,27.0826,136000.0
2008-02-15 11:15:00,39.53,39.54,39.45,39.46,83200.0,27.0826,27.0894,27.0278,27.0346,83200.0
2008-02-15 11:20:00,39.46,39.47,39.42,39.45,82300.0,27.0346,27.0415,27.0072,27.0278,82300.0
2008-02-15 11:25:00,39.45,39.45,39.37,39.39,131100.0,27.0278,27.0278,26.973,26.9867,131100.0
2008-02-15 11:30:00,39.39,39.39,39.33,39.35,96100.0,26.9867,26.9867,26.9456,26.9593,96100.0
2008-02-15 11:35:00,39.35,39.41,39.33,39.36,106300.0,26.9593,27.0004,26.9456,26.9661,106300.0
2008-02-15 11:40:00,39.36,39.38,39.31,39.34,100200.0,26.9661,26.9798,26.9319,26.9524,100200.0
2008-02-15 11:45:00,39.34,39.35,39.28,39.29,57800.0,26.9524,26.9593,26.9113,26.9181,57800.0
2008-02-15 11:50:00,39.29,39.36,39.27,39.29,98200.0,26.9181,26.9661,26.9044,26.9181,98200.0
2008-02-15 11:55:00,39.3,39.3,39.23,39.24,80600.0,26.925,26.925,26.877,26.8839,80600.0
2008-02-15 12:00:00,39.24,39.32,39.24,39.29,139800.0,26.8839,26.9387,26.8839,26.9181,139800.0
2008-02-15 12:05:00,39.29,39.31,39.26,39.29,62700.0,26.9181,26.9319,26.8976,26.9181,62700.0
2008-02-15 12:10:00,39.29,39.32,39.26,39.27,97000.0,26.9181,26.9387,26.8976,26.9044,97000.0
2008-02-15 12:15:00,39.27,39.31,39.26,39.28,111200.0,26.9044,26.9319,26.8976,26.9113,111200.0
2008-02-15 12:20:00,39.29,39.34,39.21,39.21,93500.0,26.9181,26.9524,26.8633,26.8633,93500.0
2008-02-15 12:25:00,39.21,39.22,39.18,39.21,97100.0,26.8633,26.8702,26.8428,26.8633,97100.0
2008-02-15 12:30:00,39.2,39.26,39.17,39.22,137800.0,26.8565,26.8976,26.8359,26.8702,137800.0
2008-02-15 12:35:00,39.21,39.26,39.2,39.26,62700.0,26.8633,26.8976,26.8565,26.8976,62700.0
2008-02-15 12:40:00,39.25,39.28,39.24,39.25,18900.0,26.8907,26.9113,26.8839,26.8907,18900.0
2008-02-15 12:45:00,39.25,39.32,39.25,39.32,22700.0,26.8907,26.9387,26.8907,26.9387,22700.0
2008-02-15 12:50:00,39.32,39.36,39.29,39.36,48500.0,26.9387,26.9661,26.9181,26.9661,48500.0
2008-02-15 12:55:00,39.36,39.37,39.3,39.33,34000.0,26.9661,26.973,26.925,26.9456,34000.0
2008-02-15 13:00:00,39.32,39.35,39.28,39.29,44300.0,26.9387,26.9593,26.9113,26.9181,44300.0
2008-02-15 13:05:00,39.28,39.29,39.26,39.29,23700.0,26.9113,26.9181,26.8976,26.9181,23700.0
2008-02-15 13:10:00,39.3,39.39,39.3,39.39,41800.0,26.925,26.9867,26.925,26.9867,41800.0
2008-02-15 13:15:00,39.39,39.39,39.32,39.34,64000.0,26.9867,26.9867,26.9387,26.9524,64000.0
2008-02-15 13:20:00,39.34,39.41,39.34,39.34,46900.0,26.9524,27.0004,26.9524,26.9524,46900.0
2008-02-15 13:25:00,39.34,39.38,39.3,39.31,52400.0,26.9524,26.9798,26.925,26.9319,52400.0
2008-02-15 13:30:00,39.32,39.36,39.3,39.31,65500.0,26.9387,26.9661,26.925,26.9319,65500.0
2008-02-15 13:35:00,39.31,39.37,39.31,39.37,32400.0,26.9319,26.973,26.9319,26.973,32400.0
2008-02-15 13:40:00,39.37,39.44,39.37,39.44,26100.0,26.973,27.0209,26.973,27.0209,26100.0
2008-02-15 13:45:00,39.44,39.45,39.4,39.43,38600.0,27.0209,27.0278,26.9935,27.0141,38600.0
2008-02-15 13:50:00,39.43,39.51,39.42,39.45,70600.0,27.0141,27.0689,27.0072,27.0278,70600.0
2008-02-15 13:55:00,39.45,39.52,39.45,39.52,26800.0,27.0278,27.0757,27.0278,27.0757,26800.0
2008-02-15 14:00:00,39.52,39.52,39.44,39.45,76300.0,27.0757,27.0757,27.0209,27.0278,76300.0
2008-02-15 14:05:00,39.44,39.45,39.41,39.44,53000.0,27.0209,27.0278,27.0004,27.0209,53000.0
2008-02-15 14:10:00,39.43,39.44,39.41,39.43,21800.0,27.0141,27.0209,27.0004,27.0141,21800.0
2008-02-15 14:15:00,39.43,39.46,39.38,39.45,114200.0,27.0141,27.0346,26.9798,27.0278,114200.0
2008-02-15 14:20:00,39.45,39.49,39.41,39.46,77000.0,27.0278,27.0552,27.0004,27.0346,77000.0
2008-02-15 14:25:00,39.46,39.48,39.41,39.47,89300.0,27.0346,27.0483,27.0004,27.0415,89300.0
2008-02-15 14:30:00,39.47,39.5,39.45,39.46,102500.0,27.0415,27.062,27.0278,27.0346,102500.0
2008-02-15 14:35:00,39.46,39.46,39.41,39.44,74600.0,27.0346,27.0346,27.0004,27.0209,74600.0
2008-02-15 14:40:00,39.44,39.47,39.41,39.45,51400.0,27.0209,27.0415,27.0004,27.0278,51400.0
2008-02-15 14:45:00,39.45,39.47,39.42,39.47,38800.0,27.0278,27.0415,27.0072,27.0415,38800.0
2008-02-15 14:50:00,39.47,39.5,39.46,39.5,53300.0,27.0415,27.062,27.0346,27.062,53300.0
2008-02-15 14:55:00,39.5,39.52,39.49,39.52,39700.0,27.062,27.0757,27.0552,27.0757,39700.0
2008-02-15 15:00:00,39.52,39.55,39.51,39.54,64500.0,27.0757,27.0963,27.0689,27.0894,64500.0
2008-02-15 15:05:00,39.53,39.67,39.53,39.66,111300.0,27.0826,27.1785,27.0826,27.1716,111300.0
2008-02-15 15:10:00,39.66,39.75,39.65,39.68,181500.0,27.1716,27.2333,27.1648,27.1853,181500.0
2008-02-15 15:15:00,39.68,39.7,39.58,39.59,164600.0,27.1853,27.199,27.1168,27.1237,164600.0
2008-02-15 15:20:00,39.58,39.6,39.51,39.56,112900.0,27.1168,27.1305,27.0689,27.1031,112900.0
2008-02-15 15:25:00,39.57,39.61,39.55,39.57,81800.0,27.11,27.1374,27.0963,27.11,81800.0
2008-02-15 15:30:00,39.57,39.58,39.55,39.58,58000.0,27.11,27.1168,27.0963,27.1168,58000.0
2008-02-15 15:35:00,39.57,39.63,39.56,39.63,121200.0,27.11,27.1511,27.1031,27.1511,121200.0
2008-02-15 15:40:00,39.64,39.67,39.56,39.57,293200.0,27.1579,27.1785,27.1031,27.11,293200.0
2008-02-15 15:45:00,39.57,39.69,39.5,39.67,315600.0,27.11,27.1922,27.062,27.1785,315600.0
2008-02-15 15:50:00,39.67,39.81,39.65,39.8,279700.0,27.1785,27.2744,27.1648,27.2676,279700.0
2008-02-15 15:55:00,39.8,39.85,39.73,39.73,815600.0,27.2676,27.3018,27.2196,27.2196,815600.0
2008-02-19 09:30:00,40.1,40.1,39.85,39.97,475100.0,27.4731,27.4731,27.3018,27.384,475100.0
2008-02-19 09:35:00,39.98,40.04,39.86,40.01,716100.0,27.3909,27.432,27.3087,27.4114,716100.0
2008-02-19 09:40:00,40.01,40.01,39.88,40.0,157300.0,27.4114,27.4114,27.3224,27.4046,157300.0
2008-02-19 09:45:00,40.0,40.05,39.97,40.03,155200.0,27.4046,27.4388,27.384,27.4251,155200.0
2008-02-19 09:50:00,40.03,40.05,39.99,40.04,110300.0,27.4251,27.4388,27.3977,27.432,110300.0
2008-02-19 09:55:00,40.04,40.05,39.94,39.96,127100.0,27.432,27.4388,27.3635,27.3772,127100.0
2008-02-19 10:00:00,39.96,40.02,39.96,39.99,146100.0,27.3772,27.4183,27.3772,27.3977,146100.0
2008-02-19 10:05:00,40.0,40.02,39.96,40.0,130000.0,27.4046,27.4183,27.3772,27.4046,130000.0
2008-02-19 10:10:00,39.99,40.01,39.95,39.98,104700.0,27.3977,27.4114,27.3703,27.3909,104700.0
2008-02-19 10:15:00,39.99,40.0,39.91,39.98,212500.0,27.3977,27.4046,27.3429,27.3909,212500.0
2008-02-19 10:20:00,39.99,39.99,39.88,39.91,148600.0,27.3977,27.3977,27.3224,27.3429,148600.0
2008-02-19 10:25:00,39.92,39.92,39.71,39.72,295500.0,27.3498,27.3498,27.2059,27.2127,295500.0
2008-02-19 10:30:00,39.72,39.74,39.64,39.71,162600.0,27.2127,27.2265,27.1579,27.2059,162600.0
2008-02-19 10:35:00,39.71,39.81,39.7,39.78,201000.0,27.2059,27.2744,27.199,27.2539,201000.0
2008-02-19 10:40:00,39.8,39.85,39.78,39.82,62500.0,27.2676,27.3018,27.2539,27.2813,62500.0
2008-02-19 10:45:00,39.82,39.85,39.79,39.83,77500.0,27.2813,27.3018,27.2607,27.2881,77500.0
2008-02-19 10:50:00,39.83,39.92,39.83,39.87,53100.0,27.2881,27.3498,27.2881,27.3155,53100.0
2008-02-19 10:55:00,39.86,39.92,39.86,39.86,28900.0,27.3087,27.3498,27.3087,27.3087,28900.0
2008-02-19 11:00:00,39.86,39.9,39.72,39.74,122400.0,27.3087,27.3361,27.2127,27.2265,122400.0
2008-02-19 11:05:00,39.73,39.88,39.72,39.81,85800.0,27.2196,27.3224,27.2127,27.2744,85800.0
2008-02-19 11:10:00,39.82,39.84,39.76,39.83,57200.0,27.2813,27.295,27.2402,27.2881,57200.0
2008-02-19 11:15:00,39.83,39.94,39.82,39.91,97600.0,27.2881,27.3635,27.2813,27.3429,97600.0
2008-02-19 11:20:00,39.92,39.92,39.83,39.88,91200.0,27.3498,27.3498,27.2881,27.3224,91200.0
2008-02-19 11:25:00,39.89,39.89,39.84,39.84,57800.0,27.3292,27.3292,27.295,27.295,57800.0
2008-02-19 11:30:00,39.85,39.92,39.83,39.9,32300.0,27.3018,27.3498,27.2881,27.3361,32300.0
2008-02-19 11:35:00,39.91,39.93,39.88,39.9,55400.0,27.3429,27.3566,27.3224,27.3361,55400.0
2008-02-19 11:40:00,39.9,39.92,39.86,39.9,31500.0,27.3361,27.3498,27.3087,27.3361,31500.0
2008-02-19 11:45:00,39.9,39.91,39.88,39.9,29800.0,27.3361,27.3429,27.3224,27.3361,29800.0
2008-02-19 11:50:00,39.9,39.94,39.87,39.92,204500.0,27.3361,27.3635,27.3155,27.3498,204500.0
2008-02-19 11:55:00,39.92,39.95,39.91,39.93,238600.0,27.3498,27.3703,27.3429,27.3566,238600.0
2008-02-19 12:00:00,39.94,39.96,39.91,39.95,111500.0,27.3635,27.3772,27.3429,27.3703,111500.0
2008-02-19 12:05:00,39.94,39.97,39.92,39.96,174500.0,27.3635,27.384,27.3498,27.3772,174500.0
2008-02-19 12:10:00,39.95,39.99,39.95,39.96,76900.0,27.3703,27.3977,27.3703,27.3772,76900.0
2008-02-19 12:15:00,39.95,39.97,39.94,39.96,63400.0,27.3703,27.384,27.3635,27.3772,63400.0
2008-02-19 12:20:00,39.97,39.99,39.96,39.98,73400.0,27.384,27.3977,27.3772,27.3909,73400.0
2008-02-19 12:25:00,39.98,40.01,39.97,40.01,140300.0,27.3909,27.4114,27.384,27.4114,140300.0
2008-02-19 12:30:00,40.01,40.01,39.99,40.0,106500.0,27.4114,27.4114,27.3977,27.4046,106500.0
2008-02-19 12:35:00,39.99,40.0,39.98,39.99,208000.0,27.3977,27.4046,27.3909,27.3977,208000.0
2008-02-19 12:40:00,39.98,40.03,39.98,40.0,135100.0,27.3909,27.4251,27.3909,27.4046,135100.0
2008-02-19 12:45:00,40.01,40.01,39.98,40.0,91200.0,27.4114,27.4114,27.3909,27.4046,91200.0
2008-02-19 12:50:00,40.0,40.01,39.99,40.0,77300.0,27.4046,27.4114,27.3977,27.4046,77300.0
2008-02-19 12:55:00,40.0,40.03,39.94,39.95,73700.0,27.4046,27.4251,27.3635,27.3703,73700.0
2008-02-19 13:00:00,39.96,40.05,39.96,39.96,72900.0,27.3772,27.4388,27.3772,27.3772,72900.0
2008-02-19 13:05:00,39.96,40.05,39.96,40.02,57000.0,27.3772,27.4388,27.3772,27.4183,57000.0
2008-02-19 13:10:00,40.01,40.09,40.01,40.07,113300.0,27.4114,27.4662,27.4114,27.4525,113300.0
2008-02-19 13:15:00,40.08,40.18,40.08,40.15,161500.0,27.4594,27.5279,27.4594,27.5073,161500.0
2008-02-19 13:20:00,40.15,40.2,40.14,40.17,135000.0,27.5073,27.5416,27.5005,27.5211,135000.0
2008-02-19 13:25:00,40.17,40.18,40.14,40.16,120800.0,27.5211,27.5279,27.5005,27.5142,120800.0
2008-02-19 13:30:00,40.16,40.19,40.03,40.18,167500.0,27.5142,27.5348,27.4251,27.5279,167500.0
2008-02-19 13:35:00,40.18,40.19,40.16,40.17,243900.0,27.5279,27.5348,27.5142,27.5211,243900.0
2008-02-19 13:40:00,40.18,40.19,40.17,40.18,67800.0,27.5279,27.5348,27.5211,27.5279,67800.0
2008-02-19 13:45:00,40.19,40.19,40.15,40.15,110800.0,27.5348,27.5348,27.5073,27.5073,110800.0
2008-02-19 13:50:00,40.15,40.18,40.1,40.17,83200.0,27.5073,27.5279,27.4731,27.5211,83200.0
2008-02-19 13:55:00,40.16,40.2,40.15,40.15,140000.0,27.5142,27.5416,27.5073,27.5073,140000.0
2008-02-19 14:00:00,40.15,40.18,40.15,40.16,51400.0,27.5073,27.5279,27.5073,27.5142,51400.0
2008-02-19 14:05:00,40.16,40.19,40.15,40.17,117600.0,27.5142,27.5348,27.5073,27.5211,117600.0
2008-02-19 14:10:00,40.17,40.2,40.17,40.19,74600.0,27.5211,27.5416,27.5211,27.5348,74600.0
2008-02-19 14:15:00,40.18,40.24,40.17,40.24,122700.0,27.5279,27.569,27.5211,27.569,122700.0
2008-02-19 14:20:00,40.24,40.34,40.24,40.33,172700.0,27.569,27.6375,27.569,27.6307,172700.0
2008-02-19 14:25:00,40.33,40.36,40.24,40.32,251900.0,27.6307,27.6512,27.569,27.6238,251900.0
2008-02-19 14:30:00,40.33,40.36,40.28,40.28,321400.0,27.6307,27.6512,27.5964,27.5964,321400.0
2008-02-19 14:35:00,40.27,40.27,40.08,40.12,133300.0,27.5896,27.5896,27.4594,27.4868,133300.0
2008-02-19 14:40:00,40.14,40.18,40.09,40.14,80000.0,27.5005,27.5279,27.4662,27.5005,80000.0
2008-02-19 14:45:00,40.14,40.14,40.08,40.12,63200.0,27.5005,27.5005,27.4594,27.4868,63200.0
2008-02-19 14:50:00,40.12,40.13,40.09,40.09,72200.0,27.4868,27.4936,27.4662,27.4662,72200.0
2008-02-19 14:55:00,40.09,40.14,40.07,40.08,185200.0,27.4662,27.5005,27.4525,27.4594,185200.0
2008-02-19 15:00:00,40.07,40.1,39.93,39.95,153500.0,27.4525,27.4731,27.3566,27.3703,153500.0
2008-02-19 15:05:00,39.95,40.04,39.95,40.03,119800.0,27.3703,27.432,27.3703,27.4251,119800.0
2008-02-19 15:10:00,40.02,40.09,40.02,40.05,97700.0,27.4183,27.4662,27.4183,27.4388,97700.0
2008-02-19 15:15:00,40.03,40.06,40.01,40.03,61100.0,27.4251,27.4457,27.4114,27.4251,61100.0
2008-02-19 15:20:00,40.04,40.07,39.94,39.99,113100.0,27.432,27.4525,27.3635,27.3977,113100.0
2008-02-19 15:25:00,40.0,40.04,39.95,40.01,107500.0,27.4046,27.432,27.3703,27.4114,107500.0
2008-02-19 15:30:00,40.01,40.1,39.96,40.1,101900.0,27.4114,27.4731,27.3772,27.4731,101900.0
2008-02-19 15:35:00,40.1,40.16,40.06,40.1,112000.0,27.4731,27.5142,27.4457,27.4731,112000.0
2008-02-19 15:40:00,40.1,40.21,40.09,40.14,174100.0,27.4731,27.5485,27.4662,27.5005,174100.0
2008-02-19 15:45:00,40.15,40.15,40.03,40.03,135000.0,27.5073,27.5073,27.4251,27.4251,135000.0
2008-02-19 15:50:00,40.02,40.04,39.95,40.03,212700.0,27.4183,27.432,27.3703,27.4251,212700.0
2008-02-19 15:55:00,40.02,40.08,39.92,40.04,271800.0,27.4183,27.4594,27.3498,27.432,271800.0
2008-02-20 09:30:00,39.71,40.35,39.71,40.09,247500.0,27.2059,27.6444,27.2059,27.4662,247500.0
2008-02-20 09:35:00,40.09,40.32,40.0,40.17,134400.0,27.4662,27.6238,27.4046,27.5211,134400.0
2008-02-20 09:40:00,40.15,40.39,40.12,40.38,130500.0,27.5073,27.6718,27.4868,27.6649,130500.0
2008-02-20 09:45:00,40.39,40.5,40.35,40.38,113400.0,27.6718,27.7471,27.6444,27.6649,113400.0
2008-02-20 09:50:00,40.39,40.69,40.36,40.6,146300.0,27.6718,27.8773,27.6512,27.8156,146300.0
2008-02-20 09:55:00,40.59,40.59,40.45,40.45,128100.0,27.8088,27.8088,27.7129,27.7129,128100.0
2008-02-20 10:00:00,40.45,40.48,40.36,40.44,79100.0,27.7129,27.7334,27.6512,27.706,79100.0
2008-02-20 10:05:00,40.44,40.5,40.35,40.48,119600.0,27.706,27.7471,27.6444,27.7334,119600.0
2008-02-20 10:10:00,40.5,40.55,40.39,40.46,118600.0,27.7471,27.7814,27.6718,27.7197,118600.0
2008-02-20 10:15:00,40.47,40.6,40.47,40.6,105000.0,27.7266,27.8156,27.7266,27.8156,105000.0
2008-02-20 10:20:00,40.6,40.62,40.56,40.58,112500.0,27.8156,27.8294,27.7882,27.8019,112500.0
2008-02-20 10:25:00,40.58,40.64,40.45,40.57,96100.0,27.8019,27.8431,27.7129,27.7951,96100.0
2008-02-20 10:30:00,40.57,40.65,40.51,40.6,78600.0,27.7951,27.8499,27.754,27.8156,78600.0
2008-02-20 10:35:00,40.6,40.75,40.55,40.73,108300.0,27.8156,27.9184,27.7814,27.9047,108300.0
2008-02-20 10:40:00,40.73,40.79,40.67,40.7,99300.0,27.9047,27.9458,27.8636,27.8842,99300.0
2008-02-20 10:45:00,40.68,40.7,40.58,40.59,103300.0,27.8705,27.8842,27.8019,27.8088,103300.0
2008-02-20 10:50:00,40.58,40.62,40.55,40.55,58900.0,27.8019,27.8294,27.7814,27.7814,58900.0
2008-02-20 10:55:00,40.56,40.69,40.55,40.67,93400.0,27.7882,27.8773,27.7814,27.8636,93400.0
2008-02-20 11:00:00,40.65,40.7,40.59,40.59,125600.0,27.8499,27.8842,27.8088,27.8088,125600.0
2008-02-20 11:05:00,40.6,40.6,40.5,40.5,90500.0,27.8156,27.8156,27.7471,27.7471,90500.0
2008-02-20 11:10:00,40.51,40.58,40.5,40.51,62000.0,27.754,27.8019,27.7471,27.754,62000.0
2008-02-20 11:15:00,40.51,40.57,40.45,40.56,81500.0,27.754,27.7951,27.7129,27.7882,81500.0
2008-02-20 11:20:00,40.56,40.72,40.56,40.71,109800.0,27.7882,27.8979,27.7882,27.891,109800.0
2008-02-20 11:25:00,40.71,40.72,40.59,40.59,263200.0,27.891,27.8979,27.8088,27.8088,263200.0
2008-02-20 11:30:00,40.58,40.62,40.48,40.49,172500.0,27.8019,27.8294,27.7334,27.7403,172500.0
2008-02-20 11:35:00,40.49,40.5,40.38,40.43,96100.0,27.7403,27.7471,27.6649,27.6992,96100.0
2008-02-20 11:40:00,40.44,40.47,40.43,40.44,42500.0,27.706,27.7266,27.6992,27.706,42500.0
2008-02-20 11:45:00,40.43,40.57,40.43,40.57,115900.0,27.6992,27.7951,27.6992,27.7951,115900.0
2008-02-20 11:50:00,40.57,40.57,40.46,40.46,32200.0,27.7951,27.7951,27.7197,27.7197,32200.0
2008-02-20 11:55:00,40.47,40.55,40.46,40.5,108600.0,27.7266,27.7814,27.7197,27.7471,108600.0
2008-02-20 12:00:00,40.5,40.62,40.38,40.61,152500.0,27.7471,27.8294,27.6649,27.8225,152500.0
2008-02-20 12:05:00,40.61,40.67,40.53,40.65,263300.0,27.8225,27.8636,27.7677,27.8499,263300.0
2008-02-20 12:10:00,40.64,40.73,40.57,40.72,320300.0,27.8431,27.9047,27.7951,27.8979,320300.0
2008-02-20 12:15:00,40.72,40.73,40.61,40.62,72400.0,27.8979,27.9047,27.8225,27.8294,72400.0
2008-02-20 12:20:00,40.62,40.8,40.62,40.71,113200.0,27.8294,27.9527,27.8294,27.891,113200.0
2008-02-20 12:25:00,40.71,40.75,40.68,40.68,287900.0,27.891,27.9184,27.8705,27.8705,287900.0
2008-02-20 12:30:00,40.69,40.76,40.64,40.73,287100.0,27.8773,27.9253,27.8431,27.9047,287100.0
2008-02-20 12:35:00,40.73,40.78,40.71,40.73,62500.0,27.9047,27.939,27.891,27.9047,62500.0
2008-02-20 12:40:00,40.73,40.74,40.69,40.72,68900.0,27.9047,27.9116,27.8773,27.8979,68900.0
2008-02-20 12:45:00,40.7,40.73,40.7,40.71,44500.0,27.8842,27.9047,27.8842,27.891,44500.0
2008-02-20 12:50:00,40.71,40.77,40.71,40.71,58900.0,27.891,27.9321,27.891,27.891,58900.0
2008-02-20 12:55:00,40.71,40.76,40.7,40.7,37500.0,27.891,27.9253,27.8842,27.8842,37500.0
2008-02-20 13:00:00,40.7,40.78,40.68,40.78,60600.0,27.8842,27.939,27.8705,27.939,60600.0
2008-02-20 13:05:00,40.78,40.85,40.74,40.78,125000.0,27.939,27.9869,27.9116,27.939,125000.0
2008-02-20 13:10:00,40.78,40.85,40.77,40.81,121700.0,27.939,27.9869,27.9321,27.9595,121700.0
2008-02-20 13:15:00,40.81,40.82,40.74,40.76,78600.0,27.9595,27.9664,27.9116,27.9253,78600.0
2008-02-20 13:20:00,40.77,40.79,40.63,40.64,92800.0,27.9321,27.9458,27.8362,27.8431,92800.0
2008-02-20 13:25:00,40.64,40.66,40.6,40.63,85500.0,27.8431,27.8568,27.8156,27.8362,85500.0
2008-02-20 13:30:00,40.63,40.71,40.6,40.71,58200.0,27.8362,27.891,27.8156,27.891,58200.0
2008-02-20 13:35:00,40.73,40.77,40.7,40.73,55400.0,27.9047,27.9321,27.8842,27.9047,55400.0
2008-02-20 13:40:00,40.74,40.8,40.74,40.78,66200.0,27.9116,27.9527,27.9116,27.939,66200.0
2008-02-20 13:45:00,40.79,40.79,40.73,40.75,55600.0,27.9458,27.9458,27.9047,27.9184,55600.0
2008-02-20 13:50:00,40.75,40.86,40.75,40.86,92000.0,27.9184,27.9938,27.9184,27.9938,92000.0
2008-02-20 13:55:00,40.85,40.89,40.77,40.77,103800.0,27.9869,28.0143,27.9321,27.9321,103800.0
2008-02-20 14:00:00,40.77,40.84,40.54,40.6,327300.0,27.9321,27.9801,27.7745,27.8156,327300.0
2008-02-20 14:05:00,40.61,40.75,40.61,40.69,214400.0,27.8225,27.9184,27.8225,27.8773,214400.0
2008-02-20 14:10:00,40.7,40.71,40.58,40.61,116700.0,27.8842,27.891,27.8019,27.8225,116700.0
2008-02-20 14:15:00,40.61,40.72,40.59,40.62,142500.0,27.8225,27.8979,27.8088,27.8294,142500.0
2008-02-20 14:20:00,40.62,40.68,40.55,40.59,128000.0,27.8294,27.8705,27.7814,27.8088,128000.0
2008-02-20 14:25:00,40.58,40.67,40.58,40.61,56800.0,27.8019,27.8636,27.8019,27.8225,56800.0
2008-02-20 14:30:00,40.61,40.72,40.58,40.61,88400.0,27.8225,27.8979,27.8019,27.8225,88400.0
2008-02-20 14:35:00,40.6,40.72,40.58,40.66,100200.0,27.8156,27.8979,27.8019,27.8568,100200.0
2008-02-20 14:40:00,40.66,40.68,40.63,40.65,61900.0,27.8568,27.8705,27.8362,27.8499,61900.0
2008-02-20 14:45:00,40.65,40.75,40.63,40.72,304900.0,27.8499,27.9184,27.8362,27.8979,304900.0
2008-02-20 14:50:00,40.72,40.79,40.67,40.73,164600.0,27.8979,27.9458,27.8636,27.9047,164600.0
2008-02-20 14:55:00,40.73,40.73,40.67,40.68,282400.0,27.9047,27.9047,27.8636,27.8705,282400.0
2008-02-20 15:00:00,40.67,40.73,40.67,40.72,126000.0,27.8636,27.9047,27.8636,27.8979,126000.0
2008-02-20 15:05:00,40.72,40.73,40.68,40.71,130700.0,27.8979,27.9047,27.8705,27.891,130700.0
2008-02-20 15:10:00,40.7,40.73,40.68,40.69,155000.0,27.8842,27.9047,27.8705,27.8773,155000.0
2008-02-20 15:15:00,40.69,40.72,40.62,40.63,158900.0,27.8773,27.8979,27.8294,27.8362,158900.0
2008-02-20 15:20:00,40.63,40.68,40.55,40.56,271100.0,27.8362,27.8705,27.7814,27.7882,271100.0
2008-02-20 15:25:00,40.57,40.57,40.49,40.51,133300.0,27.7951,27.7951,27.7403,27.754,133300.0
2008-02-20 15:30:00,40.5,40.51,40.45,40.46,182100.0,27.7471,27.754,27.7129,27.7197,182100.0
2008-02-20 15:35:00,40.46,40.51,40.43,40.5,178200.0,27.7197,27.754,27.6992,27.7471,178200.0
2008-02-20 15:40:00,40.49,40.55,40.49,40.49,200800.0,27.7403,27.7814,27.7403,27.7403,200800.0
2008-02-20 15:45:00,40.5,40.5,40.34,40.35,234900.0,27.7471,27.7471,27.6375,27.6444,234900.0
2008-02-20 15:50:00,40.36,40.49,40.35,40.46,394800.0,27.6512,27.7403,27.6444,27.7197,394800.0
2008-02-20 15:55:00,40.46,40.58,40.4,40.51,421800.0,27.7197,27.8019,27.6786,27.754,421800.0
2008-02-21 09:30:00,40.57,40.71,40.45,40.51,119300.0,27.7951,27.891,27.7129,27.754,119300.0
2008-02-21 09:35:00,40.49,40.69,40.43,40.58,80500.0,27.7403,27.8773,27.6992,27.8019,80500.0
2008-02-21 09:40:00,40.58,40.87,40.58,40.8,114900.0,27.8019,28.0006,27.8019,27.9527,114900.0
2008-02-21 09:45:00,40.8,40.8,40.64,40.67,156200.0,27.9527,27.9527,27.8431,27.8636,156200.0
2008-02-21 09:50:00,40.68,40.72,40.63,40.64,335900.0,27.8705,27.8979,27.8362,27.8431,335900.0
2008-02-21 09:55:00,40.65,40.65,40.48,40.54,232100.0,27.8499,27.8499,27.7334,27.7745,232100.0
2008-02-21 10:00:00,40.53,40.67,40.37,40.5,234500.0,27.7677,27.8636,27.6581,27.7471,234500.0
2008-02-21 10:05:00,40.5,40.62,40.45,40.55,183600.0,27.7471,27.8294,27.7129,27.7814,183600.0
2008-02-21 10:10:00,40.54,40.61,40.51,40.55,121200.0,27.7745,27.8225,27.754,27.7814,121200.0
2008-02-21 10:15:00,40.56,40.66,40.53,40.58,112800.0,27.7882,27.8568,27.7677,27.8019,112800.0
2008-02-21 10:20:00,40.57,40.6,40.52,40.55,130900.0,27.7951,27.8156,27.7608,27.7814,130900.0
2008-02-21 10:25:00,40.54,40.55,40.45,40.48,60400.0,27.7745,27.7814,27.7129,27.7334,60400.0
2008-02-21 10:30:00,40.48,40.52,40.44,40.52,82800.0,27.7334,27.7608,27.706,27.7608,82800.0
2008-02-21 10:35:00,40.52,40.6,40.51,40.56,80600.0,27.7608,27.8156,27.754,27.7882,80600.0
2008-02-21 10:40:00,40.56,40.58,40.5,40.53,197200.0,27.7882,27.8019,27.7471,27.7677,197200.0
2008-02-21 10:45:00,40.52,40.54,40.5,40.51,201900.0,27.7608,27.7745,27.7471,27.754,201900.0
2008-02-21 10:50:00,40.51,40.53,40.46,40.47,189400.0,27.754,27.7677,27.7197,27.7266,189400.0
2008-02-21 10:55:00,40.46,40.5,40.43,40.44,96500.0,27.7197,27.7471,27.6992,27.706,96500.0
2008-02-21 11:00:00,40.44,40.5,40.38,40.43,172700.0,27.706,27.7471,27.6649,27.6992,172700.0
2008-02-21 11:05:00,40.44,40.49,40.42,40.44,91100.0,27.706,27.7403,27.6923,27.706,91100.0
2008-02-21 11:10:00,40.45,40.48,40.44,40.46,105200.0,27.7129,27.7334,27.706,27.7197,105200.0
2008-02-21 11:15:00,40.46,40.51,40.45,40.5,80100.0,27.7197,27.754,27.7129,27.7471,80100.0
2008-02-21 11:20:00,40.49,40.5,40.41,40.48,105500.0,27.7403,27.7471,27.6855,27.7334,105500.0
2008-02-21 11:25:00,40.48,40.51,40.45,40.49,179600.0,27.7334,27.754,27.7129,27.7403,179600.0
2008-02-21 11:30:00,40.49,40.51,40.49,40.5,134200.0,27.7403,27.754,27.7403,27.7471,134200.0
2008-02-21 11:35:00,40.5,40.51,40.49,40.49,104600.0,27.7471,27.754,27.7403,27.7403,104600.0
2008-02-21 11:40:00,40.49,40.52,40.49,40.49,118400.0,27.7403,27.7608,27.7403,27.7403,118400.0
2008-02-21 11:45:00,40.49,40.51,40.44,40.49,329800.0,27.7403,27.754,27.706,27.7403,329800.0
2008-02-21 11:50:00,40.48,40.51,40.38,40.43,124000.0,27.7334,27.754,27.6649,27.6992,124000.0
2008-02-21 11:55:00,40.44,40.46,40.34,40.41,113800.0,27.706,27.7197,27.6375,27.6855,113800.0
2008-02-21 12:00:00,40.43,40.47,40.37,40.46,51500.0,27.6992,27.7266,27.6581,27.7197,51500.0
2008-02-21 12:05:00,40.46,40.47,40.33,40.35,97000.0,27.7197,27.7266,27.6307,27.6444,97000.0
2008-02-21 12:10:00,40.35,40.36,40.21,40.29,110700.0,27.6444,27.6512,27.5485,27.6033,110700.0
2008-02-21 12:15:00,40.27,40.28,40.18,40.25,51200.0,27.5896,27.5964,27.5279,27.5759,51200.0
2008-02-21 12:20:00,40.26,40.26,40.13,40.22,46300.0,27.5827,27.5827,27.4936,27.5553,46300.0
2008-02-21 12:25:00,40.22,40.27,40.18,40.2,83700.0,27.5553,27.5896,27.5279,27.5416,83700.0
2008-02-21 12:30:00,40.2,40.26,40.17,40.25,43500.0,27.5416,27.5827,27.5211,27.5759,43500.0
2008-02-21 12:35:00,40.27,40.33,40.26,40.32,46600.0,27.5896,27.6307,27.5827,27.6238,46600.0
2008-02-21 12:40:00,40.31,40.43,40.31,40.41,45400.0,27.617,27.6992,27.617,27.6855,45400.0
2008-02-21 12:45:00,40.41,40.41,40.3,40.3,33200.0,27.6855,27.6855,27.6101,27.6101,33200.0
2008-02-21 12:50:00,40.3,40.37,40.29,40.35,37200.0,27.6101,27.6581,27.6033,27.6444,37200.0
2008-02-21 12:55:00,40.34,40.42,40.34,40.41,29200.0,27.6375,27.6923,27.6375,27.6855,29200.0
2008-02-21 13:00:00,40.4,40.41,40.31,40.41,42800.0,27.6786,27.6855,27.617,27.6855,42800.0
2008-02-21 13:05:00,40.4,40.45,40.37,40.43,52100.0,27.6786,27.7129,27.6581,27.6992,52100.0
2008-02-21 13:10:00,40.42,40.42,40.29,40.32,56900.0,27.6923,27.6923,27.6033,27.6238,56900.0
2008-02-21 13:15:00,40.32,40.37,40.29,40.34,26900.0,27.6238,27.6581,27.6033,27.6375,26900.0
2008-02-21 13:20:00,40.33,40.34,40.23,40.32,41800.0,27.6307,27.6375,27.5622,27.6238,41800.0
2008-02-21 13:25:00,40.3,40.35,40.29,40.34,68200.0,27.6101,27.6444,27.6033,27.6375,68200.0
2008-02-21 13:30:00,40.35,40.36,40.27,40.29,37700.0,27.6444,27.6512,27.5896,27.6033,37700.0
2008-02-21 13:35:00,40.29,40.3,40.18,40.21,46700.0,27.6033,27.6101,27.5279,27.5485,46700.0
2008-02-21 13:40:00,40.19,40.2,40.12,40.14,101600.0,27.5348,27.5416,27.4868,27.5005,101600.0
2008-02-21 13:45:00,40.15,40.16,40.09,40.1,68400.0,27.5073,27.5142,27.4662,27.4731,68400.0
2008-02-21 13:50:00,40.1,40.18,40.09,40.13,93800.0,27.4731,27.5279,27.4662,27.4936,93800.0
2008-02-21 13:55:00,40.13,40.26,40.12,40.18,109200.0,27.4936,27.5827,27.4868,27.5279,109200.0
2008-02-21 14:00:00,40.18,40.27,40.15,40.18,106100.0,27.5279,27.5896,27.5073,27.5279,106100.0
2008-02-21 14:05:00,40.18,40.25,40.15,40.23,102100.0,27.5279,27.5759,27.5073,27.5622,102100.0
2008-02-21 14:10:00,40.23,40.23,40.13,40.22,98000.0,27.5622,27.5622,27.4936,27.5553,98000.0
2008-02-21 14:15:00,40.22,40.29,40.19,40.21,148500.0,27.5553,27.6033,27.5348,27.5485,148500.0
2008-02-21 14:20:00,40.2,40.34,40.2,40.33,142900.0,27.5416,27.6375,27.5416,27.6307,142900.0
2008-02-21 14:25:00,40.33,40.38,40.24,40.36,144900.0,27.6307,27.6649,27.569,27.6512,144900.0
2008-02-21 14:30:00,40.37,40.45,40.31,40.39,119500.0,27.6581,27.7129,27.617,27.6718,119500.0
2008-02-21 14:35:00,40.39,40.43,40.38,40.4,137200.0,27.6718,27.6992,27.6649,27.6786,137200.0
2008-02-21 14:40:00,40.39,40.41,40.32,40.35,90000.0,27.6718,27.6855,27.6238,27.6444,90000.0
2008-02-21 14:45:00,40.35,40.4,40.3,40.38,103500.0,27.6444,27.6786,27.6101,27.6649,103500.0
2008-02-21 14:50:00,40.37,40.43,40.33,40.41,105300.0,27.6581,27.6992,27.6307,27.6855,105300.0
2008-02-21 14:55:00,40.41,40.43,40.32,40.41,151900.0,27.6855,27.6992,27.6238,27.6855,151900.0
2008-02-21 15:00:00,40.42,40.42,40.29,40.32,138100.0,27.6923,27.6923,27.6033,27.6238,138100.0
2008-02-21 15:05:00,40.32,40.33,40.17,40.3,166000.0,27.6238,27.6307,27.5211,27.6101,166000.0
2008-02-21 15:10:00,40.29,40.36,40.23,40.32,114100.0,27.6033,27.6512,27.5622,27.6238,114100.0
2008-02-21 15:15:00,40.32,40.38,40.27,40.3,115300.0,27.6238,27.6649,27.5896,27.6101,115300.0
2008-02-21 15:20:00,40.3,40.42,40.26,40.41,134800.0,27.6101,27.6923,27.5827,27.6855,134800.0
2008-02-21 15:25:00,40.4,40.42,40.31,40.36,112700.0,27.6786,27.6923,27.617,27.6512,112700.0
2008-02-21 15:30:00,40.36,40.43,40.35,40.41,107700.0,27.6512,27.6992,27.6444,27.6855,107700.0
2008-02-21 15:35:00,40.42,40.48,40.27,40.28,188500.0,27.6923,27.7334,27.5896,27.5964,188500.0
2008-02-21 15:40:00,40.28,40.38,40.21,40.31,158300.0,27.5964,27.6649,27.5485,27.617,158300.0
2008-02-21 15:45:00,40.3,40.43,40.28,40.38,203000.0,27.6101,27.6992,27.5964,27.6649,203000.0
2008-02-21 15:50:00,40.38,40.38,40.2,40.24,349000.0,27.6649,27.6649,27.5416,27.569,349000.0
2008-02-21 15:55:00,40.25,40.3,40.17,40.29,246200.0,27.5759,27.6101,27.5211,27.6033,246200.0
2008-02-22 09:30:00,40.33,40.65,40.33,40.57,122100.0,27.6307,27.8499,27.6307,27.7951,122100.0
2008-02-22 09:35:00,40.55,40.67,40.49,40.55,154500.0,27.7814,27.8636,27.7403,27.7814,154500.0
2008-02-22 09:40:00,40.54,40.59,40.36,40.37,206400.0,27.7745,27.8088,27.6512,27.6581,206400.0
2008-02-22 09:45:00,40.37,40.45,40.25,40.4,159400.0,27.6581,27.7129,27.5759,27.6786,159400.0
2008-02-22 09:50:00,40.4,40.48,40.31,40.35,143700.0,27.6786,27.7334,27.617,27.6444,143700.0
2008-02-22 09:55:00,40.34,40.47,40.26,40.39,147900.0,27.6375,27.7266,27.5827,27.6718,147900.0
2008-02-22 10:00:00,40.4,40.44,40.32,40.41,134100.0,27.6786,27.706,27.6238,27.6855,134100.0
2008-02-22 10:05:00,40.42,40.44,40.34,40.38,101800.0,27.6923,27.706,27.6375,27.6649,101800.0
2008-02-22 10:10:00,40.38,40.43,40.36,40.38,163200.0,27.6649,27.6992,27.6512,27.6649,163200.0
2008-02-22 10:15:00,40.38,40.4,40.35,40.4,78500.0,27.6649,27.6786,27.6444,27.6786,78500.0
2008-02-22 10:20:00,40.41,40.41,40.32,40.38,73800.0,27.6855,27.6855,27.6238,27.6649,73800.0
2008-02-22 10:25:00,40.39,40.43,40.36,40.37,157800.0,27.6718,27.6992,27.6512,27.6581,157800.0
2008-02-22 10:30:00,40.38,40.4,40.27,40.27,146100.0,27.6649,27.6786,27.5896,27.5896,146100.0
2008-02-22 10:35:00,40.26,40.34,40.23,40.26,110500.0,27.5827,27.6375,27.5622,27.5827,110500.0
2008-02-22 10:40:00,40.26,40.35,40.18,40.31,143800.0,27.5827,27.6444,27.5279,27.617,143800.0
2008-02-22 10:45:00,40.31,40.39,40.27,40.3,135700.0,27.617,27.6718,27.5896,27.6101,135700.0
2008-02-22 10:50:00,40.29,40.34,40.2,40.2,106700.0,27.6033,27.6375,27.5416,27.5416,106700.0
2008-02-22 10:55:00,40.2,40.24,40.14,40.19,114300.0,27.5416,27.569,27.5005,27.5348,114300.0
2008-02-22 11:00:00,40.18,40.28,40.17,40.22,81200.0,27.5279,27.5964,27.5211,27.5553,81200.0
2008-02-22 11:05:00,40.21,40.24,40.17,40.19,47700.0,27.5485,27.569,27.5211,27.5348,47700.0
2008-02-22 11:10:00,40.19,40.24,40.13,40.24,91500.0,27.5348,27.569,27.4936,27.569,91500.0
2008-02-22 11:15:00,40.24,40.39,40.24,40.39,63200.0,27.569,27.6718,27.569,27.6718,63200.0
2008-02-22 11:20:00,40.39,40.41,40.37,40.39,66600.0,27.6718,27.6855,27.6581,27.6718,66600.0
2008-02-22 11:25:00,40.4,40.42,40.37,40.41,72100.0,27.6786,27.6923,27.6581,27.6855,72100.0
2008-02-22 11:30:00,40.4,40.43,40.37,40.41,91700.0,27.6786,27.6992,27.6581,27.6855,91700.0
2008-02-22 11:35:00,40.41,40.42,40.36,40.38,91900.0,27.6855,27.6923,27.6512,27.6649,91900.0
2008-02-22 11:40:00,40.38,40.38,40.26,40.26,102300.0,27.6649,27.6649,27.5827,27.5827,102300.0
2008-02-22 11:45:00,40.26,40.3,40.22,40.25,118800.0,27.5827,27.6101,27.5553,27.5759,118800.0
2008-02-22 11:50:00,40.26,40.32,40.25,40.31,49800.0,27.5827,27.6238,27.5759,27.617,49800.0
2008-02-22 11:55:00,40.3,40.31,40.19,40.22,71900.0,27.6101,27.617,27.5348,27.5553,71900.0
2008-02-22 12:00:00,40.22,40.26,40.13,40.15,86000.0,27.5553,27.5827,27.4936,27.5073,86000.0
2008-02-22 12:05:00,40.16,40.16,40.06,40.11,81200.0,27.5142,27.5142,27.4457,27.4799,81200.0
2008-02-22 12:10:00,40.1,40.1,39.94,39.98,159100.0,27.4731,27.4731,27.3635,27.3909,159100.0
2008-02-22 12:15:00,39.99,40.06,39.96,39.98,315000.0,27.3977,27.4457,27.3772,27.3909,315000.0
2008-02-22 12:20:00,39.98,40.0,39.86,39.88,146700.0,27.3909,27.4046,27.3087,27.3224,146700.0
2008-02-22 12:25:00,39.88,39.96,39.87,39.91,46500.0,27.3224,27.3772,27.3155,27.3429,46500.0
2008-02-22 12:30:00,39.9,39.92,39.75,39.8,101400.0,27.3361,27.3498,27.2333,27.2676,101400.0
2008-02-22 12:35:00,39.8,39.96,39.79,39.92,139700.0,27.2676,27.3772,27.2607,27.3498,139700.0
2008-02-22 12:40:00,39.91,40.0,39.91,40.0,189000.0,27.3429,27.4046,27.3429,27.4046,189000.0
2008-02-22 12:45:00,39.99,40.01,39.86,39.89,65000.0,27.3977,27.4114,27.3087,27.3292,65000.0
2008-02-22 12:50:00,39.9,39.94,39.85,39.92,65300.0,27.3361,27.3635,27.3018,27.3498,65300.0
2008-02-22 12:55:00,39.93,39.98,39.9,39.9,38900.0,27.3566,27.3909,27.3361,27.3361,38900.0
2008-02-22 13:00:00,39.89,39.91,39.85,39.89,91400.0,27.3292,27.3429,27.3018,27.3292,91400.0
2008-02-22 13:05:00,39.88,39.93,39.88,39.92,120900.0,27.3224,27.3566,27.3224,27.3498,120900.0
2008-02-22 13:10:00,39.91,39.96,39.91,39.95,36600.0,27.3429,27.3772,27.3429,27.3703,36600.0
2008-02-22 13:15:00,39.94,39.98,39.93,39.97,124100.0,27.3635,27.3909,27.3566,27.384,124100.0
2008-02-22 13:20:00,39.97,40.03,39.94,39.99,87500.0,27.384,27.4251,27.3635,27.3977,87500.0
2008-02-22 13:25:00,39.98,40.03,39.92,39.92,54700.0,27.3909,27.4251,27.3498,27.3498,54700.0
2008-02-22 13:30:00,39.92,39.96,39.9,39.95,54000.0,27.3498,27.3772,27.3361,27.3703,54000.0
2008-02-22 13:35:00,39.94,40.0,39.92,39.97,29300.0,27.3635,27.4046,27.3498,27.384,29300.0
2008-02-22 13:40:00,39.99,40.02,39.94,39.99,88700.0,27.3977,27.4183,27.3635,27.3977,88700.0
2008-02-22 13:45:00,39.98,40.01,39.97,39.99,173000.0,27.3909,27.4114,27.384,27.3977,173000.0
2008-02-22 13:50:00,39.99,40.01,39.95,40.0,78400.0,27.3977,27.4114,27.3703,27.4046,78400.0
2008-02-22 13:55:00,40.0,40.08,39.99,40.05,83200.0,27.4046,27.4594,27.3977,27.4388,83200.0
2008-02-22 14:00:00,40.04,40.1,40.0,40.04,72600.0,27.432,27.4731,27.4046,27.432,72600.0
2008-02-22 14:05:00,40.03,40.04,39.92,39.96,116000.0,27.4251,27.432,27.3498,27.3772,116000.0
2008-02-22 14:10:00,39.95,40.0,39.93,40.0,165900.0,27.3703,27.4046,27.3566,27.4046,165900.0
2008-02-22 14:15:00,40.0,40.01,39.95,40.01,111200.0,27.4046,27.4114,27.3703,27.4114,111200.0
2008-02-22 14:20:00,40.0,40.01,39.92,40.0,76200.0,27.4046,27.4114,27.3498,27.4046,76200.0
2008-02-22 14:25:00,40.0,40.02,39.93,39.96,97700.0,27.4046,27.4183,27.3566,27.3772,97700.0
2008-02-22 14:30:00,39.96,39.96,39.9,39.94,98300.0,27.3772,27.3772,27.3361,27.3635,98300.0
2008-02-22 14:35:00,39.94,40.03,39.94,40.0,94300.0,27.3635,27.4251,27.3635,27.4046,94300.0
2008-02-22 14:40:00,40.0,40.03,39.97,40.0,124200.0,27.4046,27.4251,27.384,27.4046,124200.0
2008-02-22 14:45:00,39.99,40.0,39.92,40.0,81100.0,27.3977,27.4046,27.3498,27.4046,81100.0
2008-02-22 14:50:00,39.99,40.03,39.97,40.01,161300.0,27.3977,27.4251,27.384,27.4114,161300.0
2008-02-22 14:55:00,40.01,40.1,40.0,40.05,165500.0,27.4114,27.4731,27.4046,27.4388,165500.0
2008-02-22 15:00:00,40.05,40.1,40.04,40.09,101100.0,27.4388,27.4731,27.432,27.4662,101100.0
2008-02-22 15:05:00,40.09,40.13,40.08,40.09,133400.0,27.4662,27.4936,27.4594,27.4662,133400.0
2008-02-22 15:10:00,40.09,40.11,40.02,40.05,273900.0,27.4662,27.4799,27.4183,27.4388,273900.0
2008-02-22 15:15:00,40.04,40.08,39.99,40.02,278200.0,27.432,27.4594,27.3977,27.4183,278200.0
2008-02-22 15:20:00,40.02,40.08,40.01,40.05,643300.0,27.4183,27.4594,27.4114,27.4388,643300.0
2008-02-22 15:25:00,40.06,40.11,40.02,40.08,401200.0,27.4457,27.4799,27.4183,27.4594,401200.0
2008-02-22 15:30:00,40.08,40.11,40.02,40.1,855700.0,27.4594,27.4799,27.4183,27.4731,855700.0
2008-02-22 15:35:00,40.1,40.28,40.1,40.21,393000.0,27.4731,27.5964,27.4731,27.5485,393000.0
2008-02-22 15:40:00,40.22,40.23,40.09,40.1,502400.0,27.5553,27.5622,27.4662,27.4731,502400.0
2008-02-22 15:45:00,40.1,40.16,40.09,40.1,469000.0,27.4731,27.5142,27.4662,27.4731,469000.0
2008-02-22 15:50:00,40.1,40.16,40.08,40.13,946300.0,27.4731,27.5142,27.4594,27.4936,946300.0
2008-02-22 15:55:00,40.14,40.25,40.09,40.25,1148300.0,27.5005,27.5759,27.4662,27.5759,1148300.0
2008-02-25 09:30:00,40.29,40.29,40.16,40.24,216800.0,27.6033,27.6033,27.5142,27.569,216800.0
2008-02-25 09:35:00,40.23,40.23,39.94,39.95,148200.0,27.5622,27.5622,27.3635,27.3703,148200.0
2008-02-25 09:40:00,39.96,40.0,39.87,39.87,108100.0,27.3772,27.4046,27.3155,27.3155,108100.0
2008-02-25 09:45:00,39.87,39.92,39.8,39.9,183300.0,27.3155,27.3498,27.2676,27.3361,183300.0
2008-02-25 09:50:00,39.9,40.0,39.82,39.83,128000.0,27.3361,27.4046,27.2813,27.2881,128000.0
2008-02-25 09:55:00,39.83,39.87,39.72,39.8,114500.0,27.2881,27.3155,27.2127,27.2676,114500.0
2008-02-25 10:00:00,39.81,39.88,39.69,39.7,210800.0,27.2744,27.3224,27.1922,27.199,210800.0
2008-02-25 10:05:00,39.7,39.8,39.69,39.79,159000.0,27.199,27.2676,27.1922,27.2607,159000.0
2008-02-25 10:10:00,39.78,39.96,39.74,39.74,150200.0,27.2539,27.3772,27.2265,27.2265,150200.0
2008-02-25 10:15:00,39.75,39.75,39.68,39.7,168600.0,27.2333,27.2333,27.1853,27.199,168600.0
2008-02-25 10:20:00,39.7,39.77,39.62,39.77,169400.0,27.199,27.247,27.1442,27.247,169400.0
2008-02-25 10:25:00,39.76,40.0,39.75,40.0,83400.0,27.2402,27.4046,27.2333,27.4046,83400.0
2008-02-25 10:30:00,40.0,40.05,39.91,39.92,111600.0,27.4046,27.4388,27.3429,27.3498,111600.0
2008-02-25 10:35:00,39.92,39.96,39.88,39.91,220700.0,27.3498,27.3772,27.3224,27.3429,220700.0
2008-02-25 10:40:00,39.9,39.94,39.86,39.88,72100.0,27.3361,27.3635,27.3087,27.3224,72100.0
2008-02-25 10:45:00,39.88,39.97,39.88,39.97,89100.0,27.3224,27.384,27.3224,27.384,89100.0
2008-02-25 10:50:00,39.98,40.11,39.98,40.09,235900.0,27.3909,27.4799,27.3909,27.4662,235900.0
2008-02-25 10:55:00,40.09,40.17,40.06,40.14,217000.0,27.4662,27.5211,27.4457,27.5005,217000.0
2008-02-25 11:00:00,40.13,40.14,40.03,40.05,65100.0,27.4936,27.5005,27.4251,27.4388,65100.0
2008-02-25 11:05:00,40.05,40.06,40.01,40.01,35100.0,27.4388,27.4457,27.4114,27.4114,35100.0
2008-02-25 11:10:00,40.01,40.1,40.0,40.1,142200.0,27.4114,27.4731,27.4046,27.4731,142200.0
2008-02-25 11:15:00,40.1,40.1,39.99,40.01,79100.0,27.4731,27.4731,27.3977,27.4114,79100.0
2008-02-25 11:20:00,40.01,40.07,40.0,40.04,45400.0,27.4114,27.4525,27.4046,27.432,45400.0
2008-02-25 11:25:00,40.04,40.07,40.0,40.05,73800.0,27.432,27.4525,27.4046,27.4388,73800.0
2008-02-25 11:30:00,40.04,40.05,39.99,40.0,147500.0,27.432,27.4388,27.3977,27.4046,147500.0
2008-02-25 11:35:00,39.99,40.01,39.96,40.0,84200.0,27.3977,27.4114,27.3772,27.4046,84200.0
2008-02-25 11:40:00,40.0,40.0,39.89,39.98,103000.0,27.4046,27.4046,27.3292,27.3909,103000.0
2008-02-25 11:45:00,39.99,40.09,39.99,40.03,62300.0,27.3977,27.4662,27.3977,27.4251,62300.0
2008-02-25 11:50:00,40.02,40.08,40.0,40.0,39300.0,27.4183,27.4594,27.4046,27.4046,39300.0
2008-02-25 11:55:00,40.0,40.01,39.93,39.99,89700.0,27.4046,27.4114,27.3566,27.3977,89700.0
2008-02-25 12:00:00,39.98,39.98,39.84,39.86,114800.0,27.3909,27.3909,27.295,27.3087,114800.0
2008-02-25 12:05:00,39.85,39.95,39.85,39.94,45000.0,27.3018,27.3703,27.3018,27.3635,45000.0
2008-02-25 12:10:00,39.93,39.98,39.9,39.94,73800.0,27.3566,27.3909,27.3361,27.3635,73800.0
2008-02-25 12:15:00,39.94,39.94,39.83,39.85,50400.0,27.3635,27.3635,27.2881,27.3018,50400.0
2008-02-25 12:20:00,39.85,39.89,39.83,39.85,66400.0,27.3018,27.3292,27.2881,27.3018,66400.0
2008-02-25 12:25:00,39.85,39.96,39.83,39.95,29900.0,27.3018,27.3772,27.2881,27.3703,29900.0
2008-02-25 12:30:00,39.95,39.98,39.87,39.92,32500.0,27.3703,27.3909,27.3155,27.3498,32500.0
2008-02-25 12:35:00,39.92,39.97,39.87,39.9,23800.0,27.3498,27.384,27.3155,27.3361,23800.0
2008-02-25 12:40:00,39.89,39.93,39.89,39.93,22900.0,27.3292,27.3566,27.3292,27.3566,22900.0
2008-02-25 12:45:00,39.92,39.98,39.89,39.91,30900.0,27.3498,27.3909,27.3292,27.3429,30900.0
2008-02-25 12:50:00,39.91,39.94,39.89,39.89,25500.0,27.3429,27.3635,27.3292,27.3292,25500.0
2008-02-25 12:55:00,39.9,39.95,39.9,39.94,23500.0,27.3361,27.3703,27.3361,27.3635,23500.0
2008-02-25 13:00:00,39.93,39.94,39.85,39.86,64200.0,27.3566,27.3635,27.3018,27.3087,64200.0
2008-02-25 13:05:00,39.86,39.97,39.82,39.96,102700.0,27.3087,27.384,27.2813,27.3772,102700.0
2008-02-25 13:10:00,39.96,39.96,39.84,39.88,84300.0,27.3772,27.3772,27.295,27.3224,84300.0
2008-02-25 13:15:00,39.89,39.92,39.79,39.82,75000.0,27.3292,27.3498,27.2607,27.2813,75000.0
2008-02-25 13:20:00,39.82,39.92,39.81,39.9,69600.0,27.2813,27.3498,27.2744,27.3361,69600.0
2008-02-25 13:25:00,39.91,39.91,39.78,39.8,72100.0,27.3429,27.3429,27.2539,27.2676,72100.0
2008-02-25 13:30:00,39.8,39.9,39.78,39.81,124300.0,27.2676,27.3361,27.2539,27.2744,124300.0
2008-02-25 13:35:00,39.79,39.82,39.63,39.64,133000.0,27.2607,27.2813,27.1511,27.1579,133000.0
2008-02-25 13:40:00,39.65,39.73,39.58,39.7,190700.0,27.1648,27.2196,27.1168,27.199,190700.0
2008-02-25 13:45:00,39.7,39.76,39.68,39.71,67600.0,27.199,27.2402,27.1853,27.2059,67600.0
2008-02-25 13:50:00,39.71,39.82,39.7,39.78,58400.0,27.2059,27.2813,27.199,27.2539,58400.0
2008-02-25 13:55:00,39.77,39.83,39.76,39.78,45600.0,27.247,27.2881,27.2402,27.2539,45600.0
2008-02-25 14:00:00,39.78,39.84,39.74,39.83,72100.0,27.2539,27.295,27.2265,27.2881,72100.0
2008-02-25 14:05:00,39.85,39.86,39.76,39.81,45000.0,27.3018,27.3087,27.2402,27.2744,45000.0
2008-02-25 14:10:00,39.81,39.95,39.8,39.93,54700.0,27.2744,27.3703,27.2676,27.3566,54700.0
2008-02-25 14:15:00,39.93,39.95,39.9,39.91,54200.0,27.3566,27.3703,27.3361,27.3429,54200.0
2008-02-25 14:20:00,39.92,39.96,39.86,39.9,66000.0,27.3498,27.3772,27.3087,27.3361,66000.0
2008-02-25 14:25:00,39.9,40.08,39.9,40.01,233300.0,27.3361,27.4594,27.3361,27.4114,233300.0
2008-02-25 14:30:00,40.01,40.06,39.93,40.0,422600.0,27.4114,27.4457,27.3566,27.4046,422600.0
2008-02-25 14:35:00,40.0,40.04,39.9,40.02,120300.0,27.4046,27.432,27.3361,27.4183,120300.0
2008-02-25 14:40:00,40.01,40.14,39.98,40.0,175500.0,27.4114,27.5005,27.3909,27.4046,175500.0
2008-02-25 14:45:00,40.0,40.08,39.99,40.03,145400.0,27.4046,27.4594,27.3977,27.4251,145400.0
2008-02-25 14:50:00,40.05,40.12,40.0,40.09,140700.0,27.4388,27.4868,27.4046,27.4662,140700.0
2008-02-25 14:55:00,40.09,40.11,40.03,40.1,102500.0,27.4662,27.4799,27.4251,27.4731,102500.0
2008-02-25 15:00:00,40.1,40.11,40.04,40.07,133300.0,27.4731,27.4799,27.432,27.4525,133300.0
2008-02-25 15:05:00,40.07,40.12,39.99,40.02,119800.0,27.4525,27.4868,27.3977,27.4183,119800.0
2008-02-25 15:10:00,40.02,40.09,39.99,40.04,105200.0,27.4183,27.4662,27.3977,27.432,105200.0
2008-02-25 15:15:00,40.03,40.09,40.03,40.07,135000.0,27.4251,27.4662,27.4251,27.4525,135000.0
2008-02-25 15:20:00,40.07,40.1,40.01,40.03,98500.0,27.4525,27.4731,27.4114,27.4251,98500.0
2008-02-25 15:25:00,40.03,40.12,40.02,40.12,146300.0,27.4251,27.4868,27.4183,27.4868,146300.0
2008-02-25 15:30:00,40.11,40.13,40.01,40.1,120000.0,27.4799,27.4936,27.4114,27.4731,120000.0
2008-02-25 15:35:00,40.1,40.25,40.1,40.23,145100.0,27.4731,27.5759,27.4731,27.5622,145100.0
2008-02-25 15:40:00,40.23,40.35,40.22,40.28,232600.0,27.5622,27.6444,27.5553,27.5964,232600.0
2008-02-25 15:45:00,40.28,40.35,40.21,40.22,243900.0,27.5964,27.6444,27.5485,27.5553,243900.0
2008-02-25 15:50:00,40.23,40.27,40.21,40.22,190500.0,27.5622,27.5896,27.5485,27.5553,190500.0
2008-02-25 15:55:00,40.23,40.26,40.19,40.22,240700.0,27.5622,27.5827,27.5348,27.5553,240700.0
2008-02-26 09:30:00,40.13,40.5,39.92,40.46,129900.0,27.4936,27.7471,27.3498,27.7197,129900.0
2008-02-26 09:35:00,40.46,40.5,40.24,40.28,94600.0,27.7197,27.7471,27.569,27.5964,94600.0
2008-02-26 09:40:00,40.28,40.36,40.24,40.33,129600.0,27.5964,27.6512,27.569,27.6307,129600.0
2008-02-26 09:45:00,40.33,40.47,40.32,40.39,111500.0,27.6307,27.7266,27.6238,27.6718,111500.0
2008-02-26 09:50:00,40.38,40.46,40.35,40.38,68400.0,27.6649,27.7197,27.6444,27.6649,68400.0
2008-02-26 09:55:00,40.43,40.43,40.24,40.3,169600.0,27.6992,27.6992,27.569,27.6101,169600.0
2008-02-26 10:00:00,40.3,40.33,40.11,40.21,215100.0,27.6101,27.6307,27.4799,27.5485,215100.0
2008-02-26 10:05:00,40.2,40.24,40.18,40.19,149200.0,27.5416,27.569,27.5279,27.5348,149200.0
2008-02-26 10:10:00,40.19,40.22,40.05,40.07,164900.0,27.5348,27.5553,27.4388,27.4525,164900.0
2008-02-26 10:15:00,40.07,40.1,40.01,40.03,159400.0,27.4525,27.4731,27.4114,27.4251,159400.0
2008-02-26 10:20:00,40.03,40.06,39.99,40.03,107400.0,27.4251,27.4457,27.3977,27.4251,107400.0
2008-02-26 10:25:00,40.02,40.04,39.97,40.02,110500.0,27.4183,27.432,27.384,27.4183,110500.0
2008-02-26 10:30:00,40.01,40.05,39.98,40.05,91200.0,27.4114,27.4388,27.3909,27.4388,91200.0
2008-02-26 10:35:00,40.04,40.04,39.94,39.99,65500.0,27.432,27.432,27.3635,27.3977,65500.0
2008-02-26 10:40:00,39.99,40.03,39.9,39.99,77000.0,27.3977,27.4251,27.3361,27.3977,77000.0
2008-02-26 10:45:00,39.97,40.03,39.95,40.02,64300.0,27.384,27.4251,27.3703,27.4183,64300.0
2008-02-26 10:50:00,40.01,40.1,39.96,40.03,107100.0,27.4114,27.4731,27.3772,27.4251,107100.0
2008-02-26 10:55:00,40.03,40.03,39.95,39.97,79300.0,27.4251,27.4251,27.3703,27.384,79300.0
2008-02-26 11:00:00,39.97,40.04,39.95,40.01,75500.0,27.384,27.432,27.3703,27.4114,75500.0
2008-02-26 11:05:00,40.0,40.02,39.97,39.99,82800.0,27.4046,27.4183,27.384,27.3977,82800.0
2008-02-26 11:10:00,39.99,40.03,39.96,40.01,49900.0,27.3977,27.4251,27.3772,27.4114,49900.0
2008-02-26 11:15:00,40.01,40.06,39.99,40.05,59100.0,27.4114,27.4457,27.3977,27.4388,59100.0
2008-02-26 11:20:00,40.07,40.08,40.0,40.01,55200.0,27.4525,27.4594,27.4046,27.4114,55200.0
2008-02-26 11:25:00,40.01,40.06,39.96,40.05,60300.0,27.4114,27.4457,27.3772,27.4388,60300.0
2008-02-26 11:30:00,40.05,40.14,40.0,40.13,66500.0,27.4388,27.5005,27.4046,27.4936,66500.0
2008-02-26 11:35:00,40.14,40.14,40.09,40.11,56700.0,27.5005,27.5005,27.4662,27.4799,56700.0
2008-02-26 11:40:00,40.11,40.13,40.07,40.08,45000.0,27.4799,27.4936,27.4525,27.4594,45000.0
2008-02-26 11:45:00,40.08,40.12,40.05,40.12,56200.0,27.4594,27.4868,27.4388,27.4868,56200.0
2008-02-26 11:50:00,40.13,40.14,40.06,40.06,53200.0,27.4936,27.5005,27.4457,27.4457,53200.0
2008-02-26 11:55:00,40.06,40.11,40.06,40.1,77600.0,27.4457,27.4799,27.4457,27.4731,77600.0
2008-02-26 12:00:00,40.1,40.11,40.08,40.11,146300.0,27.4731,27.4799,27.4594,27.4799,146300.0
2008-02-26 12:05:00,40.11,40.19,40.11,40.15,132800.0,27.4799,27.5348,27.4799,27.5073,132800.0
2008-02-26 12:10:00,40.15,40.19,40.14,40.16,105100.0,27.5073,27.5348,27.5005,27.5142,105100.0
2008-02-26 12:15:00,40.16,40.19,40.12,40.18,117500.0,27.5142,27.5348,27.4868,27.5279,117500.0
2008-02-26 12:20:00,40.18,40.27,40.18,40.23,198400.0,27.5279,27.5896,27.5279,27.5622,198400.0
2008-02-26 12:25:00,40.23,40.3,40.22,40.3,154800.0,27.5622,27.6101,27.5553,27.6101,154800.0
2008-02-26 12:30:00,40.3,40.3,40.18,40.23,127500.0,27.6101,27.6101,27.5279,27.5622,127500.0
2008-02-26 12:35:00,40.23,40.29,40.21,40.27,92900.0,27.5622,27.6033,27.5485,27.5896,92900.0
2008-02-26 12:40:00,40.28,40.3,40.17,40.23,177500.0,27.5964,27.6101,27.5211,27.5622,177500.0
2008-02-26 12:45:00,40.22,40.28,40.19,40.22,74600.0,27.5553,27.5964,27.5348,27.5553,74600.0
2008-02-26 12:50:00,40.22,40.3,40.18,40.2,92600.0,27.5553,27.6101,27.5279,27.5416,92600.0
2008-02-26 12:55:00,40.2,40.26,40.18,40.25,116000.0,27.5416,27.5827,27.5279,27.5759,116000.0
2008-02-26 13:00:00,40.25,40.28,40.19,40.26,108400.0,27.5759,27.5964,27.5348,27.5827,108400.0
2008-02-26 13:05:00,40.26,40.3,40.21,40.25,89400.0,27.5827,27.6101,27.5485,27.5759,89400.0
2008-02-26 13:10:00,40.26,40.27,40.21,40.22,83200.0,27.5827,27.5896,27.5485,27.5553,83200.0
2008-02-26 13:15:00,40.22,40.24,40.21,40.22,51600.0,27.5553,27.569,27.5485,27.5553,51600.0
2008-02-26 13:20:00,40.22,40.27,40.17,40.22,153800.0,27.5553,27.5896,27.5211,27.5553,153800.0
2008-02-26 13:25:00,40.21,40.22,40.19,40.2,79100.0,27.5485,27.5553,27.5348,27.5416,79100.0
2008-02-26 13:30:00,40.19,40.24,40.19,40.19,95700.0,27.5348,27.569,27.5348,27.5348,95700.0
2008-02-26 13:35:00,40.19,40.21,40.16,40.2,109400.0,27.5348,27.5485,27.5142,27.5416,109400.0
2008-02-26 13:40:00,40.19,40.24,40.19,40.23,76300.0,27.5348,27.569,27.5348,27.5622,76300.0
2008-02-26 13:45:00,40.23,40.26,40.19,40.19,68100.0,27.5622,27.5827,27.5348,27.5348,68100.0
2008-02-26 13:50:00,40.2,40.22,40.16,40.2,57600.0,27.5416,27.5553,27.5142,27.5416,57600.0
2008-02-26 13:55:00,40.2,40.23,40.16,40.17,94900.0,27.5416,27.5622,27.5142,27.5211,94900.0
2008-02-26 14:00:00,40.18,40.23,40.16,40.16,83100.0,27.5279,27.5622,27.5142,27.5142,83100.0
2008-02-26 14:05:00,40.16,40.17,40.13,40.17,55500.0,27.5142,27.5211,27.4936,27.5211,55500.0
2008-02-26 14:10:00,40.17,40.22,40.16,40.19,59600.0,27.5211,27.5553,27.5142,27.5348,59600.0
2008-02-26 14:15:00,40.2,40.3,40.19,40.29,118500.0,27.5416,27.6101,27.5348,27.6033,118500.0
2008-02-26 14:20:00,40.29,40.3,40.27,40.29,129300.0,27.6033,27.6101,27.5896,27.6033,129300.0
2008-02-26 14:25:00,40.29,40.33,40.27,40.29,139100.0,27.6033,27.6307,27.5896,27.6033,139100.0
2008-02-26 14:30:00,40.3,40.36,40.24,40.25,101200.0,27.6101,27.6512,27.569,27.5759,101200.0
2008-02-26 14:35:00,40.24,40.27,40.21,40.23,121300.0,27.569,27.5896,27.5485,27.5622,121300.0
2008-02-26 14:40:00,40.23,40.23,40.14,40.17,139400.0,27.5622,27.5622,27.5005,27.5211,139400.0
2008-02-26 14:45:00,40.16,40.24,40.1,40.21,134900.0,27.5142,27.569,27.4731,27.5485,134900.0
2008-02-26 14:50:00,40.21,40.25,40.14,40.17,97100.0,27.5485,27.5759,27.5005,27.5211,97100.0
2008-02-26 14:55:00,40.17,40.19,40.13,40.18,64800.0,27.5211,27.5348,27.4936,27.5279,64800.0
2008-02-26 15:00:00,40.18,40.19,40.12,40.12,119600.0,27.5279,27.5348,27.4868,27.4868,119600.0
2008-02-26 15:05:00,40.13,40.14,40.09,40.1,50700.0,27.4936,27.5005,27.4662,27.4731,50700.0
2008-02-26 15:10:00,40.1,40.12,40.05,40.1,92500.0,27.4731,27.4868,27.4388,27.4731,92500.0
2008-02-26 15:15:00,40.1,40.13,40.02,40.09,121500.0,27.4731,27.4936,27.4183,27.4662,121500.0
2008-02-26 15:20:00,40.08,40.09,39.99,39.99,176000.0,27.4594,27.4662,27.3977,27.3977,176000.0
2008-02-26 15:25:00,39.98,40.1,39.95,40.1,137000.0,27.3909,27.4731,27.3703,27.4731,137000.0
2008-02-26 15:30:00,40.11,40.12,39.96,39.97,187100.0,27.4799,27.4868,27.3772,27.384,187100.0
2008-02-26 15:35:00,39.98,40.11,39.98,40.03,186000.0,27.3909,27.4799,27.3909,27.4251,186000.0
2008-02-26 15:40:00,40.03,40.03,39.96,39.98,119600.0,27.4251,27.4251,27.3772,27.3909,119600.0
2008-02-26 15:45:00,39.97,39.97,39.89,39.91,145000.0,27.384,27.384,27.3292,27.3429,145000.0
2008-02-26 15:50:00,39.91,40.04,39.91,40.04,218000.0,27.3429,27.432,27.3429,27.432,218000.0
2008-02-26 15:55:00,40.04,40.1,40.03,40.07,236800.0,27.432,27.4731,27.4251,27.4525,236800.0
2008-02-27 09:30:00,39.93,40.01,39.82,39.9,139500.0,27.3566,27.4114,27.2813,27.3361,139500.0
2008-02-27 09:35:00,39.95,40.03,39.91,39.92,145700.0,27.3703,27.4251,27.3429,27.3498,145700.0
2008-02-27 09:40:00,39.91,40.06,39.9,40.05,112800.0,27.3429,27.4457,27.3361,27.4388,112800.0
2008-02-27 09:45:00,40.06,40.07,39.99,40.03,95100.0,27.4457,27.4525,27.3977,27.4251,95100.0
2008-02-27 09:50:00,40.04,40.05,39.94,40.0,251800.0,27.432,27.4388,27.3635,27.4046,251800.0
2008-02-27 09:55:00,40.0,40.08,39.99,40.02,101700.0,27.4046,27.4594,27.3977,27.4183,101700.0
2008-02-27 10:00:00,40.03,40.03,39.86,39.91,104700.0,27.4251,27.4251,27.3087,27.3429,104700.0
2008-02-27 10:05:00,39.9,40.01,39.88,39.97,63800.0,27.3361,27.4114,27.3224,27.384,63800.0
2008-02-27 10:10:00,39.97,39.98,39.89,39.97,45300.0,27.384,27.3909,27.3292,27.384,45300.0
2008-02-27 10:15:00,39.98,39.99,39.92,39.96,141500.0,27.3909,27.3977,27.3498,27.3772,141500.0
2008-02-27 10:20:00,39.96,40.01,39.92,39.96,135000.0,27.3772,27.4114,27.3498,27.3772,135000.0
2008-02-27 10:25:00,39.97,39.99,39.88,39.89,70000.0,27.384,27.3977,27.3224,27.3292,70000.0
2008-02-27 10:30:00,39.89,39.92,39.87,39.9,46700.0,27.3292,27.3498,27.3155,27.3361,46700.0
2008-02-27 10:35:00,39.91,39.97,39.88,39.95,50300.0,27.3429,27.384,27.3224,27.3703,50300.0
2008-02-27 10:40:00,39.95,40.05,39.94,40.05,130600.0,27.3703,27.4388,27.3635,27.4388,130600.0
2008-02-27 10:45:00,40.04,40.2,40.04,40.16,120000.0,27.432,27.5416,27.432,27.5142,120000.0
2008-02-27 10:50:00,40.14,40.18,40.07,40.14,125100.0,27.5005,27.5279,27.4525,27.5005,125100.0
2008-02-27 10:55:00,40.15,40.18,40.08,40.13,126300.0,27.5073,27.5279,27.4594,27.4936,126300.0
2008-02-27 11:00:00,40.13,40.14,40.07,40.1,47300.0,27.4936,27.5005,27.4525,27.4731,47300.0
2008-02-27 11:05:00,40.1,40.14,40.09,40.1,80200.0,27.4731,27.5005,27.4662,27.4731,80200.0
2008-02-27 11:10:00,40.1,40.2,40.08,40.19,138900.0,27.4731,27.5416,27.4594,27.5348,138900.0
2008-02-27 11:15:00,40.19,40.2,40.13,40.2,87800.0,27.5348,27.5416,27.4936,27.5416,87800.0
2008-02-27 11:20:00,40.2,40.26,40.19,40.21,84600.0,27.5416,27.5827,27.5348,27.5485,84600.0
2008-02-27 11:25:00,40.21,40.21,40.08,40.09,85600.0,27.5485,27.5485,27.4594,27.4662,85600.0
2008-02-27 11:30:00,40.09,40.22,40.09,40.15,83000.0,27.4662,27.5553,27.4662,27.5073,83000.0
2008-02-27 11:35:00,40.15,40.25,40.15,40.2,66400.0,27.5073,27.5759,27.5073,27.5416,66400.0
2008-02-27 11:40:00,40.2,40.27,40.18,40.23,57600.0,27.5416,27.5896,27.5279,27.5622,57600.0
2008-02-27 11:45:00,40.22,40.23,40.14,40.19,63500.0,27.5553,27.5622,27.5005,27.5348,63500.0
2008-02-27 11:50:00,40.19,40.24,40.16,40.19,68700.0,27.5348,27.569,27.5142,27.5348,68700.0
2008-02-27 11:55:00,40.2,40.24,40.18,40.23,55600.0,27.5416,27.569,27.5279,27.5622,55600.0
2008-02-27 12:00:00,40.22,40.22,40.15,40.22,76700.0,27.5553,27.5553,27.5073,27.5553,76700.0
2008-02-27 12:05:00,40.22,40.23,40.16,40.16,57700.0,27.5553,27.5622,27.5142,27.5142,57700.0
2008-02-27 12:10:00,40.16,40.22,40.16,40.21,67200.0,27.5142,27.5553,27.5142,27.5485,67200.0
2008-02-27 12:15:00,40.2,40.21,40.14,40.17,62000.0,27.5416,27.5485,27.5005,27.5211,62000.0
2008-02-27 12:20:00,40.17,40.19,40.15,40.15,54800.0,27.5211,27.5348,27.5073,27.5073,54800.0
2008-02-27 12:25:00,40.15,40.19,40.15,40.15,53600.0,27.5073,27.5348,27.5073,27.5073,53600.0
2008-02-27 12:30:00,40.15,40.19,40.14,40.17,50400.0,27.5073,27.5348,27.5005,27.5211,50400.0
2008-02-27 12:35:00,40.17,40.21,40.16,40.17,49700.0,27.5211,27.5485,27.5142,27.5211,49700.0
2008-02-27 12:40:00,40.17,40.24,40.16,40.22,82500.0,27.5211,27.569,27.5142,27.5553,82500.0
2008-02-27 12:45:00,40.22,40.25,40.16,40.21,67300.0,27.5553,27.5759,27.5142,27.5485,67300.0
2008-02-27 12:50:00,40.22,40.22,40.16,40.22,46300.0,27.5553,27.5553,27.5142,27.5553,46300.0
2008-02-27 12:55:00,40.21,40.23,40.2,40.21,51700.0,27.5485,27.5622,27.5416,27.5485,51700.0
2008-02-27 13:00:00,40.21,40.24,40.2,40.22,67200.0,27.5485,27.569,27.5416,27.5553,67200.0
2008-02-27 13:05:00,40.22,40.24,40.21,40.24,43800.0,27.5553,27.569,27.5485,27.569,43800.0
2008-02-27 13:10:00,40.24,40.24,40.2,40.22,77300.0,27.569,27.569,27.5416,27.5553,77300.0
2008-02-27 13:15:00,40.23,40.23,40.2,40.21,83100.0,27.5622,27.5622,27.5416,27.5485,83100.0
2008-02-27 13:20:00,40.21,40.21,40.12,40.16,131500.0,27.5485,27.5485,27.4868,27.5142,131500.0
2008-02-27 13:25:00,40.16,40.23,40.15,40.21,97200.0,27.5142,27.5622,27.5073,27.5485,97200.0
2008-02-27 13:30:00,40.21,40.23,40.2,40.21,45300.0,27.5485,27.5622,27.5416,27.5485,45300.0
2008-02-27 13:35:00,40.2,40.21,40.15,40.16,169000.0,27.5416,27.5485,27.5073,27.5142,169000.0
2008-02-27 13:40:00,40.16,40.19,40.15,40.19,61200.0,27.5142,27.5348,27.5073,27.5348,61200.0
2008-02-27 13:45:00,40.18,40.2,40.16,40.19,56900.0,27.5279,27.5416,27.5142,27.5348,56900.0
2008-02-27 13:50:00,40.19,40.25,40.19,40.23,125700.0,27.5348,27.5759,27.5348,27.5622,125700.0
2008-02-27 13:55:00,40.24,40.24,40.22,40.23,88700.0,27.569,27.569,27.5553,27.5622,88700.0
2008-02-27 14:00:00,40.23,40.24,40.2,40.21,150100.0,27.5622,27.569,27.5416,27.5485,150100.0
2008-02-27 14:05:00,40.21,40.23,40.2,40.21,184300.0,27.5485,27.5622,27.5416,27.5485,184300.0
2008-02-27 14:10:00,40.21,40.3,40.2,40.29,114900.0,27.5485,27.6101,27.5416,27.6033,114900.0
2008-02-27 14:15:00,40.29,40.32,40.27,40.31,132900.0,27.6033,27.6238,27.5896,27.617,132900.0
2008-02-27 14:20:00,40.31,40.51,40.31,40.5,403700.0,27.617,27.754,27.617,27.7471,403700.0
2008-02-27 14:25:00,40.51,40.7,40.5,40.61,408100.0,27.754,27.8842,27.7471,27.8225,408100.0
2008-02-27 14:30:00,40.62,40.69,40.56,40.62,128600.0,27.8294,27.8773,27.7882,27.8294,128600.0
2008-02-27 14:35:00,40.61,40.78,40.61,40.71,305700.0,27.8225,27.939,27.8225,27.891,305700.0
2008-02-27 14:40:00,40.72,40.9,40.63,40.68,796700.0,27.8979,28.0212,27.8362,27.8705,796700.0
2008-02-27 14:45:00,40.68,40.72,40.45,40.46,279300.0,27.8705,27.8979,27.7129,27.7197,279300.0
2008-02-27 14:50:00,40.47,40.71,40.44,40.58,278800.0,27.7266,27.891,27.706,27.8019,278800.0
2008-02-27 14:55:00,40.57,40.6,40.47,40.59,95000.0,27.7951,27.8156,27.7266,27.8088,95000.0
2008-02-27 15:00:00,40.58,40.68,40.56,40.64,114400.0,27.8019,27.8705,27.7882,27.8431,114400.0
2008-02-27 15:05:00,40.64,40.65,40.51,40.53,91700.0,27.8431,27.8499,27.754,27.7677,91700.0
2008-02-27 15:10:00,40.53,40.53,40.47,40.49,83700.0,27.7677,27.7677,27.7266,27.7403,83700.0
2008-02-27 15:15:00,40.49,40.6,40.47,40.57,127200.0,27.7403,27.8156,27.7266,27.7951,127200.0
2008-02-27 15:20:00,40.58,40.6,40.49,40.51,128000.0,27.8019,27.8156,27.7403,27.754,128000.0
2008-02-27 15:25:00,40.52,40.66,40.49,40.6,136400.0,27.7608,27.8568,27.7403,27.8156,136400.0
2008-02-27 15:30:00,40.59,40.61,40.52,40.52,90100.0,27.8088,27.8225,27.7608,27.7608,90100.0
2008-02-27 15:35:00,40.52,40.58,40.5,40.52,132500.0,27.7608,27.8019,27.7471,27.7608,132500.0
2008-02-27 15:40:00,40.53,40.53,40.34,40.37,410300.0,27.7677,27.7677,27.6375,27.6581,410300.0
2008-02-27 15:45:00,40.38,40.45,40.31,40.39,408800.0,27.6649,27.7129,27.617,27.6718,408800.0
2008-02-27 15:50:00,40.39,40.4,40.19,40.26,836300.0,27.6718,27.6786,27.5348,27.5827,836300.0
2008-02-27 15:55:00,40.25,40.46,40.24,40.43,474200.0,27.5759,27.7197,27.569,27.6992,474200.0
2008-02-28 09:30:00,40.35,40.35,40.12,40.24,245900.0,27.6444,27.6444,27.4868,27.569,245900.0
2008-02-28 09:35:00,40.24,40.27,40.1,40.14,103500.0,27.569,27.5896,27.4731,27.5005,103500.0
2008-02-28 09:40:00,40.15,40.25,40.11,40.12,79200.0,27.5073,27.5759,27.4799,27.4868,79200.0
2008-02-28 09:45:00,40.12,40.26,40.05,40.19,87200.0,27.4868,27.5827,27.4388,27.5348,87200.0
2008-02-28 09:50:00,40.19,40.3,40.12,40.28,91300.0,27.5348,27.6101,27.4868,27.5964,91300.0
2008-02-28 09:55:00,40.29,40.34,40.22,40.32,70600.0,27.6033,27.6375,27.5553,27.6238,70600.0
2008-02-28 10:00:00,40.32,40.42,40.3,40.36,160600.0,27.6238,27.6923,27.6101,27.6512,160600.0
2008-02-28 10:05:00,40.35,40.45,40.32,40.33,131000.0,27.6444,27.7129,27.6238,27.6307,131000.0
2008-02-28 10:10:00,40.33,40.43,40.31,40.39,82000.0,27.6307,27.6992,27.617,27.6718,82000.0
2008-02-28 10:15:00,40.39,40.44,40.35,40.37,93000.0,27.6718,27.706,27.6444,27.6581,93000.0
2008-02-28 10:20:00,40.37,40.52,40.37,40.5,136500.0,27.6581,27.7608,27.6581,27.7471,136500.0
2008-02-28 10:25:00,40.5,40.67,40.49,40.67,131800.0,27.7471,27.8636,27.7403,27.8636,131800.0
2008-02-28 10:30:00,40.66,40.67,40.53,40.57,221100.0,27.8568,27.8636,27.7677,27.7951,221100.0
2008-02-28 10:35:00,40.57,40.64,40.51,40.64,98400.0,27.7951,27.8431,27.754,27.8431,98400.0
2008-02-28 10:40:00,40.64,40.78,40.64,40.75,254800.0,27.8431,27.939,27.8431,27.9184,254800.0
2008-02-28 10:45:00,40.75,40.76,40.66,40.68,215700.0,27.9184,27.9253,27.8568,27.8705,215700.0
2008-02-28 10:50:00,40.67,40.73,40.63,40.67,170300.0,27.8636,27.9047,27.8362,27.8636,170300.0
2008-02-28 10:55:00,40.68,40.71,40.65,40.68,85500.0,27.8705,27.891,27.8499,27.8705,85500.0
2008-02-28 11:00:00,40.67,40.68,40.35,40.4,221200.0,27.8636,27.8705,27.6444,27.6786,221200.0
2008-02-28 11:05:00,40.4,40.62,40.38,40.61,125100.0,27.6786,27.8294,27.6649,27.8225,125100.0
2008-02-28 11:10:00,40.61,40.66,40.57,40.64,65400.0,27.8225,27.8568,27.7951,27.8431,65400.0
2008-02-28 11:15:00,40.64,40.66,40.57,40.65,181700.0,27.8431,27.8568,27.7951,27.8499,181700.0
2008-02-28 11:20:00,40.65,40.66,40.55,40.56,62400.0,27.8499,27.8568,27.7814,27.7882,62400.0
2008-02-28 11:25:00,40.56,40.56,40.46,40.5,77700.0,27.7882,27.7882,27.7197,27.7471,77700.0
2008-02-28 11:30:00,40.49,40.54,40.41,40.53,79300.0,27.7403,27.7745,27.6855,27.7677,79300.0
2008-02-28 11:35:00,40.54,40.55,40.46,40.47,123200.0,27.7745,27.7814,27.7197,27.7266,123200.0
2008-02-28 11:40:00,40.48,40.52,40.35,40.46,142100.0,27.7334,27.7608,27.6444,27.7197,142100.0
2008-02-28 11:45:00,40.46,40.51,40.43,40.5,138600.0,27.7197,27.754,27.6992,27.7471,138600.0
2008-02-28 11:50:00,40.5,40.59,40.5,40.59,98900.0,27.7471,27.8088,27.7471,27.8088,98900.0
2008-02-28 11:55:00,40.58,40.65,40.58,40.6,146600.0,27.8019,27.8499,27.8019,27.8156,146600.0
2008-02-28 12:00:00,40.6,40.62,40.59,40.61,59200.0,27.8156,27.8294,27.8088,27.8225,59200.0
2008-02-28 12:05:00,40.6,40.62,40.55,40.58,67200.0,27.8156,27.8294,27.7814,27.8019,67200.0
2008-02-28 12:10:00,40.58,40.6,40.55,40.6,52000.0,27.8019,27.8156,27.7814,27.8156,52000.0
2008-02-28 12:15:00,40.6,40.66,40.59,40.62,133700.0,27.8156,27.8568,27.8088,27.8294,133700.0
2008-02-28 12:20:00,40.63,40.65,40.6,40.64,91200.0,27.8362,27.8499,27.8156,27.8431,91200.0
2008-02-28 12:25:00,40.63,40.65,40.6,40.6,75900.0,27.8362,27.8499,27.8156,27.8156,75900.0
2008-02-28 12:30:00,40.61,40.64,40.59,40.63,116700.0,27.8225,27.8431,27.8088,27.8362,116700.0
2008-02-28 12:35:00,40.64,40.65,40.61,40.62,44600.0,27.8431,27.8499,27.8225,27.8294,44600.0
2008-02-28 12:40:00,40.62,40.66,40.61,40.65,73800.0,27.8294,27.8568,27.8225,27.8499,73800.0
2008-02-28 12:45:00,40.65,40.67,40.64,40.66,154700.0,27.8499,27.8636,27.8431,27.8568,154700.0
2008-02-28 12:50:00,40.67,40.67,40.57,40.58,69400.0,27.8636,27.8636,27.7951,27.8019,69400.0
2008-02-28 12:55:00,40.58,40.6,40.58,40.59,45900.0,27.8019,27.8156,27.8019,27.8088,45900.0
2008-02-28 13:00:00,40.58,40.61,40.56,40.6,73700.0,27.8019,27.8225,27.7882,27.8156,73700.0
2008-02-28 13:05:00,40.61,40.7,40.6,40.7,110000.0,27.8225,27.8842,27.8156,27.8842,110000.0
2008-02-28 13:10:00,40.7,40.7,40.65,40.68,90100.0,27.8842,27.8842,27.8499,27.8705,90100.0
2008-02-28 13:15:00,40.67,40.68,40.61,40.64,104300.0,27.8636,27.8705,27.8225,27.8431,104300.0
2008-02-28 13:20:00,40.65,40.66,40.62,40.64,140400.0,27.8499,27.8568,27.8294,27.8431,140400.0
2008-02-28 13:25:00,40.65,40.65,40.59,40.59,179500.0,27.8499,27.8499,27.8088,27.8088,179500.0
2008-02-28 13:30:00,40.6,40.65,40.6,40.63,36700.0,27.8156,27.8499,27.8156,27.8362,36700.0
2008-02-28 13:35:00,40.62,40.64,40.58,40.58,39400.0,27.8294,27.8431,27.8019,27.8019,39400.0
2008-02-28 13:40:00,40.58,40.61,40.56,40.61,76700.0,27.8019,27.8225,27.7882,27.8225,76700.0
2008-02-28 13:45:00,40.6,40.66,40.59,40.65,63200.0,27.8156,27.8568,27.8088,27.8499,63200.0
2008-02-28 13:50:00,40.65,40.66,40.64,40.66,157500.0,27.8499,27.8568,27.8431,27.8568,157500.0
2008-02-28 13:55:00,40.65,40.7,40.61,40.7,141100.0,27.8499,27.8842,27.8225,27.8842,141100.0
2008-02-28 14:00:00,40.7,40.7,40.61,40.67,75300.0,27.8842,27.8842,27.8225,27.8636,75300.0
2008-02-28 14:05:00,40.67,40.72,40.66,40.7,76600.0,27.8636,27.8979,27.8568,27.8842,76600.0
2008-02-28 14:10:00,40.71,40.75,40.66,40.75,114400.0,27.891,27.9184,27.8568,27.9184,114400.0
2008-02-28 14:15:00,40.75,40.79,40.71,40.77,107700.0,27.9184,27.9458,27.891,27.9321,107700.0
2008-02-28 14:20:00,40.78,40.87,40.76,40.8,213900.0,27.939,28.0006,27.9253,27.9527,213900.0
2008-02-28 14:25:00,40.8,40.84,40.74,40.84,142300.0,27.9527,27.9801,27.9116,27.9801,142300.0
2008-02-28 14:30:00,40.83,40.83,40.73,40.78,135700.0,27.9732,27.9732,27.9047,27.939,135700.0
2008-02-28 14:35:00,40.79,40.83,40.77,40.83,58700.0,27.9458,27.9732,27.9321,27.9732,58700.0
2008-02-28 14:40:00,40.82,40.87,40.79,40.87,96200.0,27.9664,28.0006,27.9458,28.0006,96200.0
2008-02-28 14:45:00,40.86,40.99,40.85,40.99,233600.0,27.9938,28.0828,27.9869,28.0828,233600.0
2008-02-28 14:50:00,40.99,41.0,40.97,40.99,189400.0,28.0828,28.0897,28.0691,28.0828,189400.0
2008-02-28 14:55:00,40.99,41.0,40.93,40.99,173400.0,28.0828,28.0897,28.0417,28.0828,173400.0
2008-02-28 15:00:00,40.98,41.03,40.85,40.9,245900.0,28.076,28.1102,27.9869,28.0212,245900.0
2008-02-28 15:05:00,40.89,40.89,40.79,40.86,120100.0,28.0143,28.0143,27.9458,27.9938,120100.0
2008-02-28 15:10:00,40.87,40.97,40.86,40.96,97300.0,28.0006,28.0691,27.9938,28.0623,97300.0
2008-02-28 15:15:00,40.96,40.98,40.91,40.96,114200.0,28.0623,28.076,28.028,28.0623,114200.0
2008-02-28 15:20:00,40.97,40.97,40.81,40.82,166400.0,28.0691,28.0691,27.9595,27.9664,166400.0
2008-02-28 15:25:00,40.83,40.88,40.82,40.83,159100.0,27.9732,28.0075,27.9664,27.9732,159100.0
2008-02-28 15:30:00,40.84,40.88,40.81,40.83,122700.0,27.9801,28.0075,27.9595,27.9732,122700.0
2008-02-28 15:35:00,40.83,40.87,40.83,40.86,167600.0,27.9732,28.0006,27.9732,27.9938,167600.0
2008-02-28 15:40:00,40.86,40.96,40.85,40.94,258600.0,27.9938,28.0623,27.9869,28.0486,258600.0
2008-02-28 15:45:00,40.95,40.95,40.88,40.91,351300.0,28.0554,28.0554,28.0075,28.028,351300.0
2008-02-28 15:50:00,40.91,40.92,40.85,40.87,290900.0,28.028,28.0349,27.9869,28.0006,290900.0
2008-02-28 15:55:00,40.88,40.92,40.86,40.92,485500.0,28.0075,28.0349,27.9938,28.0349,485500.0
2008-02-29 09:30:00,40.41,40.89,40.41,40.7,187500.0,27.6855,28.0143,27.6855,27.8842,187500.0
2008-02-29 09:35:00,40.72,40.73,40.58,40.69,95600.0,27.8979,27.9047,27.8019,27.8773,95600.0
2008-02-29 09:40:00,40.7,40.74,40.48,40.48,127800.0,27.8842,27.9116,27.7334,27.7334,127800.0
2008-02-29 09:45:00,40.49,40.53,40.31,40.48,139800.0,27.7403,27.7677,27.617,27.7334,139800.0
2008-02-29 09:50:00,40.48,40.5,40.32,40.34,160200.0,27.7334,27.7471,27.6238,27.6375,160200.0
2008-02-29 09:55:00,40.35,40.5,40.31,40.45,144200.0,27.6444,27.7471,27.617,27.7129,144200.0
2008-02-29 10:00:00,40.44,40.64,40.41,40.64,155800.0,27.706,27.8431,27.6855,27.8431,155800.0
2008-02-29 10:05:00,40.64,40.76,40.63,40.74,224600.0,27.8431,27.9253,27.8362,27.9116,224600.0
2008-02-29 10:10:00,40.73,40.76,40.65,40.65,247700.0,27.9047,27.9253,27.8499,27.8499,247700.0
2008-02-29 10:15:00,40.64,40.77,40.59,40.75,105000.0,27.8431,27.9321,27.8088,27.9184,105000.0
2008-02-29 10:20:00,40.74,40.89,40.74,40.84,170300.0,27.9116,28.0143,27.9116,27.9801,170300.0
2008-02-29 10:25:00,40.82,40.85,40.72,40.8,185300.0,27.9664,27.9869,27.8979,27.9527,185300.0
2008-02-29 10:30:00,40.8,40.91,40.71,40.91,167000.0,27.9527,28.028,27.891,28.028,167000.0
2008-02-29 10:35:00,40.92,40.96,40.87,40.92,170100.0,28.0349,28.0623,28.0006,28.0349,170100.0
2008-02-29 10:40:00,40.92,40.93,40.75,40.82,203300.0,28.0349,28.0417,27.9184,27.9664,203300.0
2008-02-29 10:45:00,40.82,40.85,40.7,40.73,205800.0,27.9664,27.9869,27.8842,27.9047,205800.0
2008-02-29 10:50:00,40.73,40.76,40.7,40.74,115800.0,27.9047,27.9253,27.8842,27.9116,115800.0
2008-02-29 10:55:00,40.74,40.77,40.68,40.71,82700.0,27.9116,27.9321,27.8705,27.891,82700.0
2008-02-29 11:00:00,40.72,40.72,40.64,40.66,76100.0,27.8979,27.8979,27.8431,27.8568,76100.0
2008-02-29 11:05:00,40.65,40.76,40.64,40.75,49300.0,27.8499,27.9253,27.8431,27.9184,49300.0
2008-02-29 11:10:00,40.75,40.76,40.67,40.71,186200.0,27.9184,27.9253,27.8636,27.891,186200.0
2008-02-29 11:15:00,40.71,40.72,40.67,40.67,61400.0,27.891,27.8979,27.8636,27.8636,61400.0
2008-02-29 11:20:00,40.67,40.68,40.59,40.6,53300.0,27.8636,27.8705,27.8088,27.8156,53300.0
2008-02-29 11:25:00,40.6,40.69,40.59,40.63,83000.0,27.8156,27.8773,27.8088,27.8362,83000.0
2008-02-29 11:30:00,40.63,40.7,40.62,40.66,78200.0,27.8362,27.8842,27.8294,27.8568,78200.0
2008-02-29 11:35:00,40.66,40.75,40.66,40.74,84500.0,27.8568,27.9184,27.8568,27.9116,84500.0
2008-02-29 11:40:00,40.75,40.83,40.73,40.83,217200.0,27.9184,27.9732,27.9047,27.9732,217200.0
2008-02-29 11:45:00,40.83,40.92,40.81,40.86,245100.0,27.9732,28.0349,27.9595,27.9938,245100.0
2008-02-29 11:50:00,40.86,40.87,40.82,40.83,78100.0,27.9938,28.0006,27.9664,27.9732,78100.0
2008-02-29 11:55:00,40.83,40.93,40.82,40.93,200600.0,27.9732,28.0417,27.9664,28.0417,200600.0
2008-02-29 12:00:00,40.93,40.94,40.85,40.92,145400.0,28.0417,28.0486,27.9869,28.0349,145400.0
2008-02-29 12:05:00,40.92,40.94,40.91,40.94,80300.0,28.0349,28.0486,28.028,28.0486,80300.0
2008-02-29 12:10:00,40.94,40.95,40.9,40.94,98700.0,28.0486,28.0554,28.0212,28.0486,98700.0
2008-02-29 12:15:00,40.95,41.06,40.94,40.99,235900.0,28.0554,28.1308,28.0486,28.0828,235900.0
2008-02-29 12:20:00,40.99,41.03,40.97,41.0,69700.0,28.0828,28.1102,28.0691,28.0897,69700.0
2008-02-29 12:25:00,41.0,41.15,41.0,41.08,139700.0,28.0897,28.1925,28.0897,28.1445,139700.0
2008-02-29 12:30:00,41.08,41.12,40.99,41.01,76300.0,28.1445,28.1719,28.0828,28.0965,76300.0
2008-02-29 12:35:00,41.0,41.03,40.96,41.0,98800.0,28.0897,28.1102,28.0623,28.0897,98800.0
2008-02-29 12:40:00,41.0,41.02,40.96,40.98,116100.0,28.0897,28.1034,28.0623,28.076,116100.0
2008-02-29 12:45:00,40.98,41.01,40.98,41.0,124900.0,28.076,28.0965,28.076,28.0897,124900.0
2008-02-29 12:50:00,41.01,41.03,41.0,41.0,61400.0,28.0965,28.1102,28.0897,28.0897,61400.0
2008-02-29 12:55:00,41.0,41.1,41.0,41.07,97800.0,28.0897,28.1582,28.0897,28.1377,97800.0
2008-02-29 13:00:00,41.06,41.09,41.02,41.08,109300.0,28.1308,28.1514,28.1034,28.1445,109300.0
2008-02-29 13:05:00,41.08,41.08,41.01,41.07,118500.0,28.1445,28.1445,28.0965,28.1377,118500.0
2008-02-29 13:10:00,41.06,41.09,41.01,41.04,91100.0,28.1308,28.1514,28.0965,28.1171,91100.0
2008-02-29 13:15:00,41.04,41.06,40.99,41.0,91400.0,28.1171,28.1308,28.0828,28.0897,91400.0
2008-02-29 13:20:00,41.0,41.02,40.98,41.0,80900.0,28.0897,28.1034,28.076,28.0897,80900.0
2008-02-29 13:25:00,41.01,41.02,40.96,40.99,74800.0,28.0965,28.1034,28.0623,28.0828,74800.0
2008-02-29 13:30:00,40.99,40.99,40.8,40.85,197500.0,28.0828,28.0828,27.9527,27.9869,197500.0
2008-02-29 13:35:00,40.85,40.85,40.75,40.79,148900.0,27.9869,27.9869,27.9184,27.9458,148900.0
2008-02-29 13:40:00,40.79,40.85,40.76,40.81,91500.0,27.9458,27.9869,27.9253,27.9595,91500.0
2008-02-29 13:45:00,40.82,40.85,40.72,40.76,214900.0,27.9664,27.9869,27.8979,27.9253,214900.0
2008-02-29 13:50:00,40.77,40.77,40.63,40.64,117000.0,27.9321,27.9321,27.8362,27.8431,117000.0
2008-02-29 13:55:00,40.64,40.68,40.6,40.61,124100.0,27.8431,27.8705,27.8156,27.8225,124100.0
2008-02-29 14:00:00,40.61,40.68,40.54,40.56,157500.0,27.8225,27.8705,27.7745,27.7882,157500.0
2008-02-29 14:05:00,40.55,40.57,40.51,40.52,141100.0,27.7814,27.7951,27.754,27.7608,141100.0
2008-02-29 14:10:00,40.52,40.55,40.5,40.51,121500.0,27.7608,27.7814,27.7471,27.754,121500.0
2008-02-29 14:15:00,40.51,40.52,40.49,40.51,102500.0,27.754,27.7608,27.7403,27.754,102500.0
2008-02-29 14:20:00,40.51,40.57,40.5,40.56,149500.0,27.754,27.7951,27.7471,27.7882,149500.0
2008-02-29 14:25:00,40.56,40.57,40.52,40.56,89800.0,27.7882,27.7951,27.7608,27.7882,89800.0
2008-02-29 14:30:00,40.56,40.59,40.52,40.53,99000.0,27.7882,27.8088,27.7608,27.7677,99000.0
2008-02-29 14:35:00,40.53,40.55,40.5,40.54,204300.0,27.7677,27.7814,27.7471,27.7745,204300.0
2008-02-29 14:40:00,40.55,40.56,40.51,40.52,288000.0,27.7814,27.7882,27.754,27.7608,288000.0
2008-02-29 14:45:00,40.53,40.62,40.53,40.56,118800.0,27.7677,27.8294,27.7677,27.7882,118800.0
2008-02-29 14:50:00,40.56,40.58,40.52,40.53,56500.0,27.7882,27.8019,27.7608,27.7677,56500.0
2008-02-29 14:55:00,40.53,40.54,40.49,40.53,37800.0,27.7677,27.7745,27.7403,27.7677,37800.0
2008-02-29 15:00:00,40.52,40.61,40.49,40.6,109600.0,27.7608,27.8225,27.7403,27.8156,109600.0
2008-02-29 15:05:00,40.59,40.59,40.53,40.55,111400.0,27.8088,27.8088,27.7677,27.7814,111400.0
2008-02-29 15:10:00,40.55,40.58,40.5,40.51,99800.0,27.7814,27.8019,27.7471,27.754,99800.0
2008-02-29 15:15:00,40.51,40.51,40.47,40.49,118200.0,27.754,27.754,27.7266,27.7403,118200.0
2008-02-29 15:20:00,40.48,40.58,40.47,40.57,110200.0,27.7334,27.8019,27.7266,27.7951,110200.0
2008-02-29 15:25:00,40.57,40.59,40.55,40.55,89900.0,27.7951,27.8088,27.7814,27.7814,89900.0
2008-02-29 15:30:00,40.55,40.57,40.47,40.49,85200.0,27.7814,27.7951,27.7266,27.7403,85200.0
2008-02-29 15:35:00,40.48,40.48,40.38,40.38,174400.0,27.7334,27.7334,27.6649,27.6649,174400.0
2008-02-29 15:40:00,40.38,40.39,40.33,40.36,219900.0,27.6649,27.6718,27.6307,27.6512,219900.0
2008-02-29 15:45:00,40.36,40.36,40.29,40.29,229500.0,27.6512,27.6512,27.6033,27.6033,229500.0
2008-02-29 15:50:00,40.29,40.3,40.22,40.26,337000.0,27.6033,27.6101,27.5553,27.5827,337000.0
2008-02-29 15:55:00,40.27,40.41,40.27,40.36,440500.0,27.5896,27.6855,27.5896,27.6512,440500.0
2008-03-03 09:30:00,40.26,40.32,40.0,40.0,123400.0,27.5827,27.6238,27.4046,27.4046,123400.0
2008-03-03 09:35:00,40.0,40.03,39.94,39.98,179900.0,27.4046,27.4251,27.3635,27.3909,179900.0
2008-03-03 09:40:00,39.97,40.02,39.87,39.94,198400.0,27.384,27.4183,27.3155,27.3635,198400.0
2008-03-03 09:45:00,39.93,39.97,39.87,39.91,167800.0,27.3566,27.384,27.3155,27.3429,167800.0
2008-03-03 09:50:00,39.92,39.94,39.9,39.93,117400.0,27.3498,27.3635,27.3361,27.3566,117400.0
2008-03-03 09:55:00,39.94,39.96,39.92,39.94,172600.0,27.3635,27.3772,27.3498,27.3635,172600.0
2008-03-03 10:00:00,39.93,39.99,39.9,39.96,390500.0,27.3566,27.3977,27.3361,27.3772,390500.0
2008-03-03 10:05:00,39.96,40.07,39.92,40.0,228700.0,27.3772,27.4525,27.3498,27.4046,228700.0
2008-03-03 10:10:00,40.0,40.15,39.99,40.14,125900.0,27.4046,27.5073,27.3977,27.5005,125900.0
2008-03-03 10:15:00,40.13,40.22,40.03,40.22,75800.0,27.4936,27.5553,27.4251,27.5553,75800.0
2008-03-03 10:20:00,40.21,40.22,40.11,40.12,52600.0,27.5485,27.5553,27.4799,27.4868,52600.0
2008-03-03 10:25:00,40.13,40.19,40.06,40.06,57600.0,27.4936,27.5348,27.4457,27.4457,57600.0
2008-03-03 10:30:00,40.06,40.06,40.0,40.03,62800.0,27.4457,27.4457,27.4046,27.4251,62800.0
2008-03-03 10:35:00,40.03,40.04,39.98,39.99,131700.0,27.4251,27.432,27.3909,27.3977,131700.0
2008-03-03 10:40:00,40.0,40.02,39.98,39.98,65900.0,27.4046,27.4183,27.3909,27.3909,65900.0
2008-03-03 10:45:00,39.99,40.01,39.95,40.01,86400.0,27.3977,27.4114,27.3703,27.4114,86400.0
2008-03-03 10:50:00,40.01,40.04,40.0,40.01,43600.0,27.4114,27.432,27.4046,27.4114,43600.0
2008-03-03 10:55:00,40.02,40.04,39.98,40.02,69700.0,27.4183,27.432,27.3909,27.4183,69700.0
2008-03-03 11:00:00,40.03,40.03,39.98,39.99,71500.0,27.4251,27.4251,27.3909,27.3977,71500.0
2008-03-03 11:05:00,39.98,40.06,39.98,40.06,67300.0,27.3909,27.4457,27.3909,27.4457,67300.0
2008-03-03 11:10:00,40.07,40.07,39.97,40.01,91900.0,27.4525,27.4525,27.384,27.4114,91900.0
2008-03-03 11:15:00,40.01,40.05,39.97,39.97,46600.0,27.4114,27.4388,27.384,27.384,46600.0
2008-03-03 11:20:00,39.97,39.97,39.95,39.95,53800.0,27.384,27.384,27.3703,27.3703,53800.0
2008-03-03 11:25:00,39.96,40.04,39.95,40.0,85700.0,27.3772,27.432,27.3703,27.4046,85700.0
2008-03-03 11:30:00,40.0,40.07,39.99,40.05,90200.0,27.4046,27.4525,27.3977,27.4388,90200.0
2008-03-03 11:35:00,40.05,40.07,40.01,40.04,54200.0,27.4388,27.4525,27.4114,27.432,54200.0
2008-03-03 11:40:00,40.03,40.03,39.99,39.99,52100.0,27.4251,27.4251,27.3977,27.3977,52100.0
2008-03-03 11:45:00,40.0,40.01,39.97,39.99,81500.0,27.4046,27.4114,27.384,27.3977,81500.0
2008-03-03 11:50:00,39.99,40.05,39.96,40.04,127300.0,27.3977,27.4388,27.3772,27.432,127300.0
2008-03-03 11:55:00,40.03,40.14,40.03,40.11,122900.0,27.4251,27.5005,27.4251,27.4799,122900.0
2008-03-03 12:00:00,40.11,40.14,40.01,40.01,55400.0,27.4799,27.5005,27.4114,27.4114,55400.0
2008-03-03 12:05:00,40.01,40.02,39.99,40.02,39200.0,27.4114,27.4183,27.3977,27.4183,39200.0
2008-03-03 12:10:00,40.02,40.03,39.97,40.0,33700.0,27.4183,27.4251,27.384,27.4046,33700.0
2008-03-03 12:15:00,39.99,40.1,39.97,40.1,78500.0,27.3977,27.4731,27.384,27.4731,78500.0
2008-03-03 12:20:00,40.1,40.15,40.01,40.15,80500.0,27.4731,27.5073,27.4114,27.5073,80500.0
2008-03-03 12:25:00,40.15,40.16,40.1,40.12,61700.0,27.5073,27.5142,27.4731,27.4868,61700.0
2008-03-03 12:30:00,40.11,40.21,40.08,40.17,58800.0,27.4799,27.5485,27.4594,27.5211,58800.0
2008-03-03 12:35:00,40.17,40.2,40.1,40.2,78700.0,27.5211,27.5416,27.4731,27.5416,78700.0
2008-03-03 12:40:00,40.15,40.18,40.11,40.15,45600.0,27.5073,27.5279,27.4799,27.5073,45600.0
2008-03-03 12:45:00,40.14,40.16,40.1,40.15,45200.0,27.5005,27.5142,27.4731,27.5073,45200.0
2008-03-03 12:50:00,40.15,40.17,40.13,40.14,41800.0,27.5073,27.5211,27.4936,27.5005,41800.0
2008-03-03 12:55:00,40.13,40.18,40.09,40.16,45800.0,27.4936,27.5279,27.4662,27.5142,45800.0
2008-03-03 13:00:00,40.17,40.18,40.16,40.17,21500.0,27.5211,27.5279,27.5142,27.5211,21500.0
2008-03-03 13:05:00,40.17,40.2,40.14,40.19,58400.0,27.5211,27.5416,27.5005,27.5348,58400.0
2008-03-03 13:10:00,40.19,40.23,40.17,40.2,39100.0,27.5348,27.5622,27.5211,27.5416,39100.0
2008-03-03 13:15:00,40.2,40.21,40.16,40.16,53400.0,27.5416,27.5485,27.5142,27.5142,53400.0
2008-03-03 13:20:00,40.16,40.18,40.13,40.16,36400.0,27.5142,27.5279,27.4936,27.5142,36400.0
2008-03-03 13:25:00,40.16,40.28,40.15,40.26,44400.0,27.5142,27.5964,27.5073,27.5827,44400.0
2008-03-03 13:30:00,40.26,40.26,40.17,40.18,51000.0,27.5827,27.5827,27.5211,27.5279,51000.0
2008-03-03 13:35:00,40.17,40.19,40.11,40.15,42200.0,27.5211,27.5348,27.4799,27.5073,42200.0
2008-03-03 13:40:00,40.14,40.14,40.1,40.14,34800.0,27.5005,27.5005,27.4731,27.5005,34800.0
2008-03-03 13:45:00,40.14,40.26,40.12,40.19,72100.0,27.5005,27.5827,27.4868,27.5348,72100.0
2008-03-03 13:50:00,40.18,40.21,40.12,40.16,40500.0,27.5279,27.5485,27.4868,27.5142,40500.0
2008-03-03 13:55:00,40.15,40.16,40.02,40.02,48300.0,27.5073,27.5142,27.4183,27.4183,48300.0
2008-03-03 14:00:00,40.03,40.03,39.95,39.98,137800.0,27.4251,27.4251,27.3703,27.3909,137800.0
2008-03-03 14:05:00,39.99,40.01,39.95,39.98,80000.0,27.3977,27.4114,27.3703,27.3909,80000.0
2008-03-03 14:10:00,39.97,40.03,39.95,40.0,109600.0,27.384,27.4251,27.3703,27.4046,109600.0
2008-03-03 14:15:00,40.0,40.0,39.74,39.78,210600.0,27.4046,27.4046,27.2265,27.2539,210600.0
2008-03-03 14:20:00,39.78,39.85,39.75,39.83,142600.0,27.2539,27.3018,27.2333,27.2881,142600.0
2008-03-03 14:25:00,39.83,39.87,39.77,39.83,152200.0,27.2881,27.3155,27.247,27.2881,152200.0
2008-03-03 14:30:00,39.84,39.95,39.84,39.87,81500.0,27.295,27.3703,27.295,27.3155,81500.0
2008-03-03 14:35:00,39.87,39.87,39.72,39.73,106000.0,27.3155,27.3155,27.2127,27.2196,106000.0
2008-03-03 14:40:00,39.72,39.84,39.7,39.82,129500.0,27.2127,27.295,27.199,27.2813,129500.0
2008-03-03 14:45:00,39.82,39.86,39.75,39.8,80300.0,27.2813,27.3087,27.2333,27.2676,80300.0
2008-03-03 14:50:00,39.79,39.87,39.76,39.79,109600.0,27.2607,27.3155,27.2402,27.2607,109600.0
2008-03-03 14:55:00,39.79,39.79,39.72,39.74,173900.0,27.2607,27.2607,27.2127,27.2265,173900.0
2008-03-03 15:00:00,39.74,39.87,39.74,39.85,132600.0,27.2265,27.3155,27.2265,27.3018,132600.0
2008-03-03 15:05:00,39.85,39.89,39.8,39.82,53000.0,27.3018,27.3292,27.2676,27.2813,53000.0
2008-03-03 15:10:00,39.82,39.85,39.78,39.8,97700.0,27.2813,27.3018,27.2539,27.2676,97700.0
2008-03-03 15:15:00,39.8,39.9,39.79,39.9,90000.0,27.2676,27.3361,27.2607,27.3361,90000.0
2008-03-03 15:20:00,39.91,39.95,39.89,39.89,90800.0,27.3429,27.3703,27.3292,27.3292,90800.0
2008-03-03 15:25:00,39.9,39.93,39.85,39.9,97400.0,27.3361,27.3566,27.3018,27.3361,97400.0
2008-03-03 15:30:00,39.9,40.02,39.87,39.92,101200.0,27.3361,27.4183,27.3155,27.3498,101200.0
2008-03-03 15:35:00,39.93,39.94,39.88,39.94,134700.0,27.3566,27.3635,27.3224,27.3635,134700.0
2008-03-03 15:40:00,39.93,40.01,39.9,39.98,155600.0,27.3566,27.4114,27.3361,27.3909,155600.0
2008-03-03 15:45:00,39.98,40.01,39.92,39.96,150500.0,27.3909,27.4114,27.3498,27.3772,150500.0
2008-03-03 15:50:00,39.97,40.09,39.96,40.05,157800.0,27.384,27.4662,27.3772,27.4388,157800.0
2008-03-03 15:55:00,40.05,40.06,40.01,40.06,211400.0,27.4388,27.4457,27.4114,27.4457,211400.0
2008-03-04 09:30:00,39.78,40.02,39.78,39.88,117200.0,27.2539,27.4183,27.2539,27.3224,117200.0
2008-03-04 09:35:00,39.86,39.98,39.78,39.88,121500.0,27.3087,27.3909,27.2539,27.3224,121500.0
2008-03-04 09:40:00,39.88,40.05,39.83,39.92,94500.0,27.3224,27.4388,27.2881,27.3498,94500.0
2008-03-04 09:45:00,39.93,40.19,39.93,40.04,96500.0,27.3566,27.5348,27.3566,27.432,96500.0
2008-03-04 09:50:00,40.04,40.38,39.96,40.37,103000.0,27.432,27.6649,27.3772,27.6581,103000.0
2008-03-04 09:55:00,40.37,40.57,40.34,40.53,139000.0,27.6581,27.7951,27.6375,27.7677,139000.0
2008-03-04 10:00:00,40.52,40.53,40.23,40.3,167100.0,27.7608,27.7677,27.5622,27.6101,167100.0
2008-03-04 10:05:00,40.31,40.35,40.19,40.24,96900.0,27.617,27.6444,27.5348,27.569,96900.0
2008-03-04 10:10:00,40.25,40.43,40.23,40.4,134700.0,27.5759,27.6992,27.5622,27.6786,134700.0
2008-03-04 10:15:00,40.39,40.46,40.32,40.36,195300.0,27.6718,27.7197,27.6238,27.6512,195300.0
2008-03-04 10:20:00,40.37,40.44,40.34,40.34,57700.0,27.6581,27.706,27.6375,27.6375,57700.0
2008-03-04 10:25:00,40.35,40.36,40.26,40.26,67500.0,27.6444,27.6512,27.5827,27.5827,67500.0
2008-03-04 10:30:00,40.28,40.31,40.22,40.29,83700.0,27.5964,27.617,27.5553,27.6033,83700.0
2008-03-04 10:35:00,40.3,40.33,40.25,40.33,44100.0,27.6101,27.6307,27.5759,27.6307,44100.0
2008-03-04 10:40:00,40.33,40.33,40.25,40.26,28100.0,27.6307,27.6307,27.5759,27.5827,28100.0
2008-03-04 10:45:00,40.26,40.39,40.25,40.34,65800.0,27.5827,27.6718,27.5759,27.6375,65800.0
2008-03-04 10:50:00,40.33,40.42,40.32,40.36,45100.0,27.6307,27.6923,27.6238,27.6512,45100.0
2008-03-04 10:55:00,40.38,40.48,40.35,40.45,49900.0,27.6649,27.7334,27.6444,27.7129,49900.0
2008-03-04 11:00:00,40.45,40.46,40.24,40.31,200200.0,27.7129,27.7197,27.569,27.617,200200.0
2008-03-04 11:05:00,40.3,40.31,40.18,40.28,115000.0,27.6101,27.617,27.5279,27.5964,115000.0
2008-03-04 11:10:00,40.29,40.42,40.28,40.42,55600.0,27.6033,27.6923,27.5964,27.6923,55600.0
2008-03-04 11:15:00,40.42,40.49,40.42,40.48,69400.0,27.6923,27.7403,27.6923,27.7334,69400.0
2008-03-04 11:20:00,40.49,40.6,40.49,40.54,133400.0,27.7403,27.8156,27.7403,27.7745,133400.0
2008-03-04 11:25:00,40.54,40.64,40.53,40.64,109300.0,27.7745,27.8431,27.7677,27.8431,109300.0
2008-03-04 11:30:00,40.64,40.65,40.59,40.64,150500.0,27.8431,27.8499,27.8088,27.8431,150500.0
2008-03-04 11:35:00,40.64,40.73,40.62,40.63,215400.0,27.8431,27.9047,27.8294,27.8362,215400.0
2008-03-04 11:40:00,40.63,40.65,40.51,40.54,141400.0,27.8362,27.8499,27.754,27.7745,141400.0
2008-03-04 11:45:00,40.55,40.59,40.51,40.58,73800.0,27.7814,27.8088,27.754,27.8019,73800.0
2008-03-04 11:50:00,40.58,40.66,40.58,40.6,80600.0,27.8019,27.8568,27.8019,27.8156,80600.0
2008-03-04 11:55:00,40.61,40.61,40.48,40.48,123400.0,27.8225,27.8225,27.7334,27.7334,123400.0
2008-03-04 12:00:00,40.48,40.59,40.47,40.59,60800.0,27.7334,27.8088,27.7266,27.8088,60800.0
2008-03-04 12:05:00,40.58,40.65,40.55,40.63,81400.0,27.8019,27.8499,27.7814,27.8362,81400.0
2008-03-04 12:10:00,40.63,40.63,40.57,40.6,72200.0,27.8362,27.8362,27.7951,27.8156,72200.0
2008-03-04 12:15:00,40.59,40.6,40.54,40.56,80800.0,27.8088,27.8156,27.7745,27.7882,80800.0
2008-03-04 12:20:00,40.56,40.66,40.54,40.65,78100.0,27.7882,27.8568,27.7745,27.8499,78100.0
2008-03-04 12:25:00,40.66,40.7,40.65,40.7,95300.0,27.8568,27.8842,27.8499,27.8842,95300.0
2008-03-04 12:30:00,40.7,40.82,40.69,40.82,196600.0,27.8842,27.9664,27.8773,27.9664,196600.0
2008-03-04 12:35:00,40.82,40.88,40.76,40.85,254800.0,27.9664,28.0075,27.9253,27.9869,254800.0
2008-03-04 12:40:00,40.85,40.9,40.72,40.73,243700.0,27.9869,28.0212,27.8979,27.9047,243700.0
2008-03-04 12:45:00,40.74,40.74,40.64,40.66,78100.0,27.9116,27.9116,27.8431,27.8568,78100.0
2008-03-04 12:50:00,40.66,40.69,40.63,40.68,80500.0,27.8568,27.8773,27.8362,27.8705,80500.0
2008-03-04 12:55:00,40.67,40.69,40.55,40.57,94700.0,27.8636,27.8773,27.7814,27.7951,94700.0
2008-03-04 13:00:00,40.57,40.6,40.49,40.51,149600.0,27.7951,27.8156,27.7403,27.754,149600.0
2008-03-04 13:05:00,40.51,40.55,40.4,40.43,189800.0,27.754,27.7814,27.6786,27.6992,189800.0
2008-03-04 13:10:00,40.43,40.6,40.43,40.59,92200.0,27.6992,27.8156,27.6992,27.8088,92200.0
2008-03-04 13:15:00,40.59,40.6,40.55,40.55,61000.0,27.8088,27.8156,27.7814,27.7814,61000.0
2008-03-04 13:20:00,40.55,40.55,40.5,40.54,45300.0,27.7814,27.7814,27.7471,27.7745,45300.0
2008-03-04 13:25:00,40.54,40.58,40.52,40.55,84800.0,27.7745,27.8019,27.7608,27.7814,84800.0
2008-03-04 13:30:00,40.55,40.57,40.47,40.48,109300.0,27.7814,27.7951,27.7266,27.7334,109300.0
2008-03-04 13:35:00,40.48,40.54,40.4,40.49,187900.0,27.7334,27.7745,27.6786,27.7403,187900.0
2008-03-04 13:40:00,40.5,40.62,40.5,40.6,95500.0,27.7471,27.8294,27.7471,27.8156,95500.0
2008-03-04 13:45:00,40.6,40.62,40.52,40.55,88800.0,27.8156,27.8294,27.7608,27.7814,88800.0
2008-03-04 13:50:00,40.55,40.63,40.51,40.63,84300.0,27.7814,27.8362,27.754,27.8362,84300.0
2008-03-04 13:55:00,40.63,40.64,40.5,40.54,124200.0,27.8362,27.8431,27.7471,27.7745,124200.0
2008-03-04 14:00:00,40.55,40.56,40.45,40.51,140500.0,27.7814,27.7882,27.7129,27.754,140500.0
2008-03-04 14:05:00,40.5,40.56,40.48,40.51,102500.0,27.7471,27.7882,27.7334,27.754,102500.0
2008-03-04 14:10:00,40.5,40.63,40.5,40.61,121200.0,27.7471,27.8362,27.7471,27.8225,121200.0
2008-03-04 14:15:00,40.62,40.65,40.56,40.62,138500.0,27.8294,27.8499,27.7882,27.8294,138500.0
2008-03-04 14:20:00,40.61,40.67,40.57,40.64,112800.0,27.8225,27.8636,27.7951,27.8431,112800.0
2008-03-04 14:25:00,40.64,40.69,40.59,40.59,70500.0,27.8431,27.8773,27.8088,27.8088,70500.0
2008-03-04 14:30:00,40.59,40.6,40.52,40.6,56500.0,27.8088,27.8156,27.7608,27.8156,56500.0
2008-03-04 14:35:00,40.6,40.61,40.54,40.59,65800.0,27.8156,27.8225,27.7745,27.8088,65800.0
2008-03-04 14:40:00,40.59,40.71,40.58,40.7,147900.0,27.8088,27.891,27.8019,27.8842,147900.0
2008-03-04 14:45:00,40.71,40.76,40.63,40.69,137600.0,27.891,27.9253,27.8362,27.8773,137600.0
2008-03-04 14:50:00,40.7,40.72,40.6,40.66,237200.0,27.8842,27.8979,27.8156,27.8568,237200.0
2008-03-04 14:55:00,40.66,40.69,40.54,40.68,219700.0,27.8568,27.8773,27.7745,27.8705,219700.0
2008-03-04 15:00:00,40.68,40.89,40.63,40.89,295600.0,27.8705,28.0143,27.8362,28.0143,295600.0
2008-03-04 15:05:00,40.89,40.98,40.87,40.94,286900.0,28.0143,28.076,28.0006,28.0486,286900.0
2008-03-04 15:10:00,40.95,40.95,40.73,40.84,193000.0,28.0554,28.0554,27.9047,27.9801,193000.0
2008-03-04 15:15:00,40.85,41.0,40.85,40.99,190000.0,27.9869,28.0897,27.9869,28.0828,190000.0
2008-03-04 15:20:00,40.99,40.99,40.87,40.92,125500.0,28.0828,28.0828,28.0006,28.0349,125500.0
2008-03-04 15:25:00,40.93,40.95,40.8,40.84,107800.0,28.0417,28.0554,27.9527,27.9801,107800.0
2008-03-04 15:30:00,40.83,40.88,40.74,40.84,211500.0,27.9732,28.0075,27.9116,27.9801,211500.0
2008-03-04 15:35:00,40.84,40.92,40.84,40.91,240600.0,27.9801,28.0349,27.9801,28.028,240600.0
2008-03-04 15:40:00,40.91,41.12,40.89,41.08,552000.0,28.028,28.1719,28.0143,28.1445,552000.0
2008-03-04 15:45:00,41.09,41.14,40.87,40.93,415100.0,28.1514,28.1856,28.0006,28.0417,415100.0
2008-03-04 15:50:00,40.93,40.94,40.82,40.83,349200.0,28.0417,28.0486,27.9664,27.9732,349200.0
2008-03-04 15:55:00,40.83,40.94,40.82,40.88,376700.0,27.9732,28.0486,27.9664,28.0075,376700.0
2008-03-05 09:30:00,40.99,40.99,40.76,40.92,73400.0,28.0828,28.0828,27.9253,28.0349,73400.0
2008-03-05 09:35:00,40.93,41.01,40.91,40.92,84600.0,28.0417,28.0965,28.028,28.0349,84600.0
2008-03-05 09:40:00,40.93,40.96,40.81,40.86,152400.0,28.0417,28.0623,27.9595,27.9938,152400.0
2008-03-05 09:45:00,40.87,40.96,40.85,40.89,97600.0,28.0006,28.0623,27.9869,28.0143,97600.0
2008-03-05 09:50:00,40.9,40.94,40.86,40.86,119500.0,28.0212,28.0486,27.9938,27.9938,119500.0
2008-03-05 09:55:00,40.86,40.94,40.83,40.87,93600.0,27.9938,28.0486,27.9732,28.0006,93600.0
2008-03-05 10:00:00,40.87,41.06,40.86,41.01,226100.0,28.0006,28.1308,27.9938,28.0965,226100.0
2008-03-05 10:05:00,41.02,41.02,40.83,40.9,143600.0,28.1034,28.1034,27.9732,28.0212,143600.0
2008-03-05 10:10:00,40.9,40.91,40.78,40.8,183900.0,28.0212,28.028,27.939,27.9527,183900.0
2008-03-05 10:15:00,40.81,40.94,40.79,40.89,113400.0,27.9595,28.0486,27.9458,28.0143,113400.0
2008-03-05 10:20:00,40.89,40.95,40.88,40.91,141200.0,28.0143,28.0554,28.0075,28.028,141200.0
2008-03-05 10:25:00,40.92,40.94,40.79,40.83,95700.0,28.0349,28.0486,27.9458,27.9732,95700.0
2008-03-05 10:30:00,40.83,40.88,40.73,40.78,163600.0,27.9732,28.0075,27.9047,27.939,163600.0
2008-03-05 10:35:00,40.79,40.85,40.75,40.85,93200.0,27.9458,27.9869,27.9184,27.9869,93200.0
2008-03-05 10:40:00,40.84,40.92,40.82,40.92,101000.0,27.9801,28.0349,27.9664,28.0349,101000.0
2008-03-05 10:45:00,40.92,40.94,40.87,40.88,56200.0,28.0349,28.0486,28.0006,28.0075,56200.0
2008-03-05 10:50:00,40.89,40.96,40.89,40.93,43900.0,28.0143,28.0623,28.0143,28.0417,43900.0
2008-03-05 10:55:00,40.93,40.94,40.85,40.85,58800.0,28.0417,28.0486,27.9869,27.9869,58800.0
2008-03-05 11:00:00,40.84,40.94,40.79,40.91,64100.0,27.9801,28.0486,27.9458,28.028,64100.0
2008-03-05 11:05:00,40.92,40.92,40.82,40.85,36500.0,28.0349,28.0349,27.9664,27.9869,36500.0
2008-03-05 11:10:00,40.86,40.94,40.86,40.9,34700.0,27.9938,28.0486,27.9938,28.0212,34700.0
2008-03-05 11:15:00,40.91,40.93,40.88,40.89,44900.0,28.028,28.0417,28.0075,28.0143,44900.0
2008-03-05 11:20:00,40.9,40.91,40.82,40.83,106000.0,28.0212,28.028,27.9664,27.9732,106000.0
2008-03-05 11:25:00,40.83,40.86,40.71,40.83,115000.0,27.9732,27.9938,27.891,27.9732,115000.0
2008-03-05 11:30:00,40.82,40.87,40.77,40.84,53500.0,27.9664,28.0006,27.9321,27.9801,53500.0
2008-03-05 11:35:00,40.83,40.85,40.79,40.82,35800.0,27.9732,27.9869,27.9458,27.9664,35800.0
2008-03-05 11:40:00,40.82,40.84,40.78,40.8,64400.0,27.9664,27.9801,27.939,27.9527,64400.0
2008-03-05 11:45:00,40.8,40.84,40.75,40.81,81200.0,27.9527,27.9801,27.9184,27.9595,81200.0
2008-03-05 11:50:00,40.81,40.84,40.8,40.8,30600.0,27.9595,27.9801,27.9527,27.9527,30600.0
2008-03-05 11:55:00,40.81,40.83,40.78,40.8,25800.0,27.9595,27.9732,27.939,27.9527,25800.0
2008-03-05 12:00:00,40.81,40.99,40.8,40.93,127200.0,27.9595,28.0828,27.9527,28.0417,127200.0
2008-03-05 12:05:00,40.98,40.98,40.66,40.73,189700.0,28.076,28.076,27.8568,27.9047,189700.0
2008-03-05 12:10:00,40.72,40.89,40.7,40.77,93800.0,27.8979,28.0143,27.8842,27.9321,93800.0
2008-03-05 12:15:00,40.77,40.79,40.66,40.71,48300.0,27.9321,27.9458,27.8568,27.891,48300.0
2008-03-05 12:20:00,40.72,40.72,40.68,40.7,60000.0,27.8979,27.8979,27.8705,27.8842,60000.0
2008-03-05 12:25:00,40.71,40.71,40.5,40.58,142600.0,27.891,27.891,27.7471,27.8019,142600.0
2008-03-05 12:30:00,40.59,40.64,40.51,40.57,108800.0,27.8088,27.8431,27.754,27.7951,108800.0
2008-03-05 12:35:00,40.57,40.59,40.42,40.45,145600.0,27.7951,27.8088,27.6923,27.7129,145600.0
2008-03-05 12:40:00,40.45,40.54,40.44,40.52,48900.0,27.7129,27.7745,27.706,27.7608,48900.0
2008-03-05 12:45:00,40.53,40.56,40.46,40.49,59700.0,27.7677,27.7882,27.7197,27.7403,59700.0
2008-03-05 12:50:00,40.51,40.57,40.46,40.57,60500.0,27.754,27.7951,27.7197,27.7951,60500.0
2008-03-05 12:55:00,40.56,40.59,40.5,40.51,40300.0,27.7882,27.8088,27.7471,27.754,40300.0
2008-03-05 13:00:00,40.51,40.55,40.49,40.5,36300.0,27.754,27.7814,27.7403,27.7471,36300.0
2008-03-05 13:05:00,40.49,40.54,40.49,40.54,31800.0,27.7403,27.7745,27.7403,27.7745,31800.0
2008-03-05 13:10:00,40.54,40.56,40.48,40.49,115600.0,27.7745,27.7882,27.7334,27.7403,115600.0
2008-03-05 13:15:00,40.49,40.55,40.36,40.37,151000.0,27.7403,27.7814,27.6512,27.6581,151000.0
2008-03-05 13:20:00,40.37,40.5,40.19,40.21,155100.0,27.6581,27.7471,27.5348,27.5485,155100.0
2008-03-05 13:25:00,40.19,40.32,40.16,40.28,197000.0,27.5348,27.6238,27.5142,27.5964,197000.0
2008-03-05 13:30:00,40.28,40.35,40.24,40.31,118400.0,27.5964,27.6444,27.569,27.617,118400.0
2008-03-05 13:35:00,40.3,40.31,40.13,40.14,189600.0,27.6101,27.617,27.4936,27.5005,189600.0
2008-03-05 13:40:00,40.14,40.2,40.03,40.17,152100.0,27.5005,27.5416,27.4251,27.5211,152100.0
2008-03-05 13:45:00,40.17,40.26,40.15,40.22,86000.0,27.5211,27.5827,27.5073,27.5553,86000.0
2008-03-05 13:50:00,40.22,40.25,40.19,40.2,48300.0,27.5553,27.5759,27.5348,27.5416,48300.0
2008-03-05 13:55:00,40.2,40.3,40.15,40.22,108300.0,27.5416,27.6101,27.5073,27.5553,108300.0
2008-03-05 14:00:00,40.23,40.3,40.13,40.21,77600.0,27.5622,27.6101,27.4936,27.5485,77600.0
2008-03-05 14:05:00,40.2,40.26,40.18,40.22,51900.0,27.5416,27.5827,27.5279,27.5553,51900.0
2008-03-05 14:10:00,40.23,40.29,40.22,40.29,32500.0,27.5622,27.6033,27.5553,27.6033,32500.0
2008-03-05 14:15:00,40.29,40.33,40.29,40.32,42800.0,27.6033,27.6307,27.6033,27.6238,42800.0
2008-03-05 14:20:00,40.32,40.32,40.24,40.27,45900.0,27.6238,27.6238,27.569,27.5896,45900.0
2008-03-05 14:25:00,40.26,40.29,40.21,40.21,52000.0,27.5827,27.6033,27.5485,27.5485,52000.0
2008-03-05 14:30:00,40.21,40.22,40.12,40.13,47900.0,27.5485,27.5553,27.4868,27.4936,47900.0
2008-03-05 14:35:00,40.13,40.22,40.08,40.15,134600.0,27.4936,27.5553,27.4594,27.5073,134600.0
2008-03-05 14:40:00,40.15,40.2,40.13,40.14,74500.0,27.5073,27.5416,27.4936,27.5005,74500.0
2008-03-05 14:45:00,40.14,40.25,40.13,40.23,119000.0,27.5005,27.5759,27.4936,27.5622,119000.0
2008-03-05 14:50:00,40.23,40.32,40.18,40.21,160200.0,27.5622,27.6238,27.5279,27.5485,160200.0
2008-03-05 14:55:00,40.21,40.23,40.09,40.15,140900.0,27.5485,27.5622,27.4662,27.5073,140900.0
2008-03-05 15:00:00,40.16,40.21,40.08,40.19,77900.0,27.5142,27.5485,27.4594,27.5348,77900.0
2008-03-05 15:05:00,40.19,40.26,40.13,40.19,83200.0,27.5348,27.5827,27.4936,27.5348,83200.0
2008-03-05 15:10:00,40.2,40.25,40.14,40.15,106600.0,27.5416,27.5759,27.5005,27.5073,106600.0
2008-03-05 15:15:00,40.15,40.2,40.13,40.2,239600.0,27.5073,27.5416,27.4936,27.5416,239600.0
2008-03-05 15:20:00,40.2,40.26,40.16,40.25,136000.0,27.5416,27.5827,27.5142,27.5759,136000.0
2008-03-05 15:25:00,40.25,40.26,40.15,40.22,167200.0,27.5759,27.5827,27.5073,27.5553,167200.0
2008-03-05 15:30:00,40.21,40.32,40.19,40.27,119000.0,27.5485,27.6238,27.5348,27.5896,119000.0
2008-03-05 15:35:00,40.27,40.29,40.2,40.24,101500.0,27.5896,27.6033,27.5416,27.569,101500.0
2008-03-05 15:40:00,40.24,40.27,40.18,40.2,178900.0,27.569,27.5896,27.5279,27.5416,178900.0
2008-03-05 15:45:00,40.2,40.23,40.18,40.2,187400.0,27.5416,27.5622,27.5279,27.5416,187400.0
2008-03-05 15:50:00,40.2,40.25,40.2,40.23,175100.0,27.5416,27.5759,27.5416,27.5622,175100.0
2008-03-05 15:55:00,40.23,40.32,40.22,40.31,303400.0,27.5622,27.6238,27.5553,27.617,303400.0
2008-03-06 09:30:00,40.16,40.35,40.08,40.2,157800.0,27.5142,27.6444,27.4594,27.5416,157800.0
2008-03-06 09:35:00,40.22,40.31,40.14,40.16,100100.0,27.5553,27.617,27.5005,27.5142,100100.0
2008-03-06 09:40:00,40.18,40.18,39.94,39.97,248600.0,27.5279,27.5279,27.3635,27.384,248600.0
2008-03-06 09:45:00,39.97,40.05,39.95,40.04,94700.0,27.384,27.4388,27.3703,27.432,94700.0
2008-03-06 09:50:00,40.04,40.05,39.92,39.99,130800.0,27.432,27.4388,27.3498,27.3977,130800.0
2008-03-06 09:55:00,39.99,40.03,39.87,39.92,118800.0,27.3977,27.4251,27.3155,27.3498,118800.0
2008-03-06 10:00:00,39.9,39.91,39.55,39.59,336300.0,27.3361,27.3429,27.0963,27.1237,336300.0
2008-03-06 10:05:00,39.59,39.75,39.58,39.7,121700.0,27.1237,27.2333,27.1168,27.199,121700.0
2008-03-06 10:10:00,39.7,39.7,39.59,39.67,157400.0,27.199,27.199,27.1237,27.1785,157400.0
2008-03-06 10:15:00,39.68,39.69,39.61,39.61,118700.0,27.1853,27.1922,27.1374,27.1374,118700.0
2008-03-06 10:20:00,39.61,39.74,39.6,39.71,124300.0,27.1374,27.2265,27.1305,27.2059,124300.0
2008-03-06 10:25:00,39.7,39.79,39.62,39.69,103600.0,27.199,27.2607,27.1442,27.1922,103600.0
2008-03-06 10:30:00,39.68,39.72,39.62,39.65,129000.0,27.1853,27.2127,27.1442,27.1648,129000.0
2008-03-06 10:35:00,39.64,39.66,39.6,39.62,112300.0,27.1579,27.1716,27.1305,27.1442,112300.0
2008-03-06 10:40:00,39.62,39.64,39.53,39.55,96300.0,27.1442,27.1579,27.0826,27.0963,96300.0
2008-03-06 10:45:00,39.56,39.65,39.54,39.6,151400.0,27.1031,27.1648,27.0894,27.1305,151400.0
2008-03-06 10:50:00,39.61,39.63,39.5,39.55,79700.0,27.1374,27.1511,27.062,27.0963,79700.0
2008-03-06 10:55:00,39.56,39.64,39.49,39.5,153500.0,27.1031,27.1579,27.0552,27.062,153500.0
2008-03-06 11:00:00,39.5,39.58,39.45,39.45,84500.0,27.062,27.1168,27.0278,27.0278,84500.0
2008-03-06 11:05:00,39.45,39.55,39.38,39.41,271400.0,27.0278,27.0963,26.9798,27.0004,271400.0
2008-03-06 11:10:00,39.4,39.45,39.38,39.4,176400.0,26.9935,27.0278,26.9798,26.9935,176400.0
2008-03-06 11:15:00,39.4,39.48,39.39,39.44,74800.0,26.9935,27.0483,26.9867,27.0209,74800.0
2008-03-06 11:20:00,39.45,39.51,39.41,39.46,108900.0,27.0278,27.0689,27.0004,27.0346,108900.0
2008-03-06 11:25:00,39.45,39.48,39.4,39.4,100800.0,27.0278,27.0483,26.9935,26.9935,100800.0
2008-03-06 11:30:00,39.41,39.55,39.39,39.49,108100.0,27.0004,27.0963,26.9867,27.0552,108100.0
2008-03-06 11:35:00,39.49,39.54,39.41,39.48,80300.0,27.0552,27.0894,27.0004,27.0483,80300.0
2008-03-06 11:40:00,39.48,39.57,39.43,39.47,101100.0,27.0483,27.11,27.0141,27.0415,101100.0
2008-03-06 11:45:00,39.47,39.5,39.44,39.44,44700.0,27.0415,27.062,27.0209,27.0209,44700.0
2008-03-06 11:50:00,39.45,39.49,39.38,39.48,144400.0,27.0278,27.0552,26.9798,27.0483,144400.0
2008-03-06 11:55:00,39.48,39.57,39.48,39.57,92600.0,27.0483,27.11,27.0483,27.11,92600.0
2008-03-06 12:00:00,39.57,39.58,39.45,39.48,48600.0,27.11,27.1168,27.0278,27.0483,48600.0
2008-03-06 12:05:00,39.48,39.52,39.46,39.46,42400.0,27.0483,27.0757,27.0346,27.0346,42400.0
2008-03-06 12:10:00,39.46,39.46,39.37,39.44,87100.0,27.0346,27.0346,26.973,27.0209,87100.0
2008-03-06 12:15:00,39.44,39.48,39.28,39.38,154200.0,27.0209,27.0483,26.9113,26.9798,154200.0
2008-03-06 12:20:00,39.38,39.42,39.37,39.39,89300.0,26.9798,27.0072,26.973,26.9867,89300.0
2008-03-06 12:25:00,39.39,39.43,39.36,39.41,96900.0,26.9867,27.0141,26.9661,27.0004,96900.0
2008-03-06 12:30:00,39.4,39.43,39.35,39.37,30800.0,26.9935,27.0141,26.9593,26.973,30800.0
2008-03-06 12:35:00,39.38,39.42,39.33,39.39,108600.0,26.9798,27.0072,26.9456,26.9867,108600.0
2008-03-06 12:40:00,39.39,39.5,39.35,39.48,89700.0,26.9867,27.062,26.9593,27.0483,89700.0
2008-03-06 12:45:00,39.48,39.48,39.37,39.39,39500.0,27.0483,27.0483,26.973,26.9867,39500.0
2008-03-06 12:50:00,39.38,39.39,39.33,39.37,61500.0,26.9798,26.9867,26.9456,26.973,61500.0
2008-03-06 12:55:00,39.37,39.39,39.3,39.35,70500.0,26.973,26.9867,26.925,26.9593,70500.0
2008-03-06 13:00:00,39.35,39.44,39.33,39.34,63900.0,26.9593,27.0209,26.9456,26.9524,63900.0
2008-03-06 13:05:00,39.35,39.46,39.34,39.41,83000.0,26.9593,27.0346,26.9524,27.0004,83000.0
2008-03-06 13:10:00,39.42,39.43,39.37,39.4,37300.0,27.0072,27.0141,26.973,26.9935,37300.0
2008-03-06 13:15:00,39.4,39.49,39.4,39.45,59000.0,26.9935,27.0552,26.9935,27.0278,59000.0
2008-03-06 13:20:00,39.44,39.44,39.37,39.38,66300.0,27.0209,27.0209,26.973,26.9798,66300.0
2008-03-06 13:25:00,39.38,39.41,39.35,39.37,44600.0,26.9798,27.0004,26.9593,26.973,44600.0
2008-03-06 13:30:00,39.37,39.4,39.33,39.38,37000.0,26.973,26.9935,26.9456,26.9798,37000.0
2008-03-06 13:35:00,39.38,39.45,39.35,39.43,95900.0,26.9798,27.0278,26.9593,27.0141,95900.0
2008-03-06 13:40:00,39.44,39.45,39.43,39.44,50500.0,27.0209,27.0278,27.0141,27.0209,50500.0
2008-03-06 13:45:00,39.44,39.45,39.39,39.45,69900.0,27.0209,27.0278,26.9867,27.0278,69900.0
2008-03-06 13:50:00,39.45,39.49,39.43,39.43,68500.0,27.0278,27.0552,27.0141,27.0141,68500.0
2008-03-06 13:55:00,39.42,39.44,39.4,39.41,35900.0,27.0072,27.0209,26.9935,27.0004,35900.0
2008-03-06 14:00:00,39.41,39.52,39.41,39.46,53200.0,27.0004,27.0757,27.0004,27.0346,53200.0
2008-03-06 14:05:00,39.46,39.52,39.45,39.47,58400.0,27.0346,27.0757,27.0278,27.0415,58400.0
2008-03-06 14:10:00,39.46,39.46,39.37,39.37,40700.0,27.0346,27.0346,26.973,26.973,40700.0
2008-03-06 14:15:00,39.39,39.41,39.38,39.39,46700.0,26.9867,27.0004,26.9798,26.9867,46700.0
2008-03-06 14:20:00,39.39,39.39,39.34,39.35,74600.0,26.9867,26.9867,26.9524,26.9593,74600.0
2008-03-06 14:25:00,39.35,39.36,39.28,39.31,76800.0,26.9593,26.9661,26.9113,26.9319,76800.0
2008-03-06 14:30:00,39.32,39.37,39.29,39.35,141000.0,26.9387,26.973,26.9181,26.9593,141000.0
2008-03-06 14:35:00,39.35,39.39,39.33,39.36,40800.0,26.9593,26.9867,26.9456,26.9661,40800.0
2008-03-06 14:40:00,39.36,39.45,39.31,39.45,55700.0,26.9661,27.0278,26.9319,27.0278,55700.0
2008-03-06 14:45:00,39.44,39.47,39.4,39.44,48600.0,27.0209,27.0415,26.9935,27.0209,48600.0
2008-03-06 14:50:00,39.44,39.44,39.34,39.37,48100.0,27.0209,27.0209,26.9524,26.973,48100.0
2008-03-06 14:55:00,39.36,39.38,39.33,39.34,52200.0,26.9661,26.9798,26.9456,26.9524,52200.0
2008-03-06 15:00:00,39.33,39.37,39.24,39.24,86700.0,26.9456,26.973,26.8839,26.8839,86700.0
2008-03-06 15:05:00,39.25,39.31,39.24,39.24,98900.0,26.8907,26.9319,26.8839,26.8839,98900.0
2008-03-06 15:10:00,39.22,39.26,39.2,39.21,104400.0,26.8702,26.8976,26.8565,26.8633,104400.0
2008-03-06 15:15:00,39.21,39.4,39.21,39.39,110100.0,26.8633,26.9935,26.8633,26.9867,110100.0
2008-03-06 15:20:00,39.4,39.42,39.36,39.38,85900.0,26.9935,27.0072,26.9661,26.9798,85900.0
2008-03-06 15:25:00,39.38,39.44,39.34,39.42,82300.0,26.9798,27.0209,26.9524,27.0072,82300.0
2008-03-06 15:30:00,39.41,39.42,39.28,39.3,134100.0,27.0004,27.0072,26.9113,26.925,134100.0
2008-03-06 15:35:00,39.3,39.31,39.21,39.22,120700.0,26.925,26.9319,26.8633,26.8702,120700.0
2008-03-06 15:40:00,39.22,39.41,39.2,39.38,204200.0,26.8702,27.0004,26.8565,26.9798,204200.0
2008-03-06 15:45:00,39.37,39.41,39.31,39.34,243900.0,26.973,27.0004,26.9319,26.9524,243900.0
2008-03-06 15:50:00,39.34,39.34,39.2,39.27,276700.0,26.9524,26.9524,26.8565,26.9044,276700.0
2008-03-06 15:55:00,39.27,39.31,39.2,39.2,322400.0,26.9044,26.9319,26.8565,26.8565,322400.0
2008-03-07 09:30:00,38.97,39.0,38.56,38.62,276300.0,26.6989,26.7195,26.418,26.4591,276300.0
2008-03-07 09:35:00,38.62,38.92,38.57,38.79,210500.0,26.4591,26.6647,26.4249,26.5756,210500.0
2008-03-07 09:40:00,38.8,39.06,38.75,38.97,94500.0,26.5824,26.7606,26.5482,26.6989,94500.0
2008-03-07 09:45:00,38.99,39.16,38.94,39.0,188400.0,26.7126,26.8291,26.6784,26.7195,188400.0
2008-03-07 09:50:00,39.02,39.15,38.99,39.04,133900.0,26.7332,26.8222,26.7126,26.7469,133900.0
2008-03-07 09:55:00,39.05,39.13,39.02,39.05,133600.0,26.7537,26.8085,26.7332,26.7537,133600.0
2008-03-07 10:00:00,39.04,39.09,39.0,39.0,113400.0,26.7469,26.7811,26.7195,26.7195,113400.0
2008-03-07 10:05:00,39.0,39.06,38.87,38.95,287600.0,26.7195,26.7606,26.6304,26.6852,287600.0
2008-03-07 10:10:00,38.95,39.11,38.93,39.1,160700.0,26.6852,26.7948,26.6715,26.788,160700.0
2008-03-07 10:15:00,39.11,39.2,39.1,39.18,138800.0,26.7948,26.8565,26.788,26.8428,138800.0
2008-03-07 10:20:00,39.18,39.31,39.12,39.12,112400.0,26.8428,26.9319,26.8017,26.8017,112400.0
2008-03-07 10:25:00,39.12,39.17,39.05,39.13,62200.0,26.8017,26.8359,26.7537,26.8085,62200.0
2008-03-07 10:30:00,39.09,39.3,39.09,39.22,120000.0,26.7811,26.925,26.7811,26.8702,120000.0
2008-03-07 10:35:00,39.22,39.44,39.18,39.44,97800.0,26.8702,27.0209,26.8428,27.0209,97800.0
2008-03-07 10:40:00,39.42,39.48,39.38,39.38,101900.0,27.0072,27.0483,26.9798,26.9798,101900.0
2008-03-07 10:45:00,39.38,39.47,39.31,39.42,67200.0,26.9798,27.0415,26.9319,27.0072,67200.0
2008-03-07 10:50:00,39.42,39.44,39.28,39.31,58400.0,27.0072,27.0209,26.9113,26.9319,58400.0
2008-03-07 10:55:00,39.31,39.35,39.29,39.33,51700.0,26.9319,26.9593,26.9181,26.9456,51700.0
2008-03-07 11:00:00,39.33,39.34,39.23,39.24,69400.0,26.9456,26.9524,26.877,26.8839,69400.0
2008-03-07 11:05:00,39.24,39.33,39.23,39.33,65400.0,26.8839,26.9456,26.877,26.9456,65400.0
2008-03-07 11:10:00,39.32,39.37,39.26,39.26,54800.0,26.9387,26.973,26.8976,26.8976,54800.0
2008-03-07 11:15:00,39.26,39.31,39.25,39.25,43100.0,26.8976,26.9319,26.8907,26.8907,43100.0
2008-03-07 11:20:00,39.25,39.25,39.17,39.25,83200.0,26.8907,26.8907,26.8359,26.8907,83200.0
2008-03-07 11:25:00,39.25,39.27,39.1,39.12,52100.0,26.8907,26.9044,26.788,26.8017,52100.0
2008-03-07 11:30:00,39.13,39.22,39.1,39.22,43900.0,26.8085,26.8702,26.788,26.8702,43900.0
2008-03-07 11:35:00,39.22,39.25,39.21,39.24,32700.0,26.8702,26.8907,26.8633,26.8839,32700.0
2008-03-07 11:40:00,39.25,39.29,39.09,39.11,70300.0,26.8907,26.9181,26.7811,26.7948,70300.0
2008-03-07 11:45:00,39.1,39.16,39.09,39.16,34900.0,26.788,26.8291,26.7811,26.8291,34900.0
2008-03-07 11:50:00,39.17,39.19,39.13,39.14,67100.0,26.8359,26.8496,26.8085,26.8154,67100.0
2008-03-07 11:55:00,39.14,39.25,39.11,39.22,35200.0,26.8154,26.8907,26.7948,26.8702,35200.0
2008-03-07 12:00:00,39.23,39.24,39.15,39.16,28200.0,26.877,26.8839,26.8222,26.8291,28200.0
2008-03-07 12:05:00,39.15,39.17,39.07,39.14,38300.0,26.8222,26.8359,26.7674,26.8154,38300.0
2008-03-07 12:10:00,39.15,39.22,39.08,39.1,39000.0,26.8222,26.8702,26.7743,26.788,39000.0
2008-03-07 12:15:00,39.1,39.2,39.05,39.17,60600.0,26.788,26.8565,26.7537,26.8359,60600.0
2008-03-07 12:20:00,39.17,39.18,39.03,39.11,88100.0,26.8359,26.8428,26.74,26.7948,88100.0
2008-03-07 12:25:00,39.12,39.13,39.01,39.03,72300.0,26.8017,26.8085,26.7263,26.74,72300.0
2008-03-07 12:30:00,39.03,39.07,39.0,39.02,28300.0,26.74,26.7674,26.7195,26.7332,28300.0
2008-03-07 12:35:00,39.02,39.09,39.0,39.05,112100.0,26.7332,26.7811,26.7195,26.7537,112100.0
2008-03-07 12:40:00,39.02,39.16,39.02,39.1,32900.0,26.7332,26.8291,26.7332,26.788,32900.0
2008-03-07 12:45:00,39.12,39.14,39.09,39.13,11000.0,26.8017,26.8154,26.7811,26.8085,11000.0
2008-03-07 12:50:00,39.15,39.16,39.1,39.1,29200.0,26.8222,26.8291,26.788,26.788,29200.0
2008-03-07 12:55:00,39.1,39.15,39.1,39.15,18300.0,26.788,26.8222,26.788,26.8222,18300.0
2008-03-07 13:00:00,39.14,39.16,39.05,39.06,29100.0,26.8154,26.8291,26.7537,26.7606,29100.0
2008-03-07 13:05:00,39.06,39.09,39.06,39.08,10500.0,26.7606,26.7811,26.7606,26.7743,10500.0
2008-03-07 13:10:00,39.07,39.08,39.02,39.05,30800.0,26.7674,26.7743,26.7332,26.7537,30800.0
2008-03-07 13:15:00,39.04,39.04,39.0,39.01,42700.0,26.7469,26.7469,26.7195,26.7263,42700.0
2008-03-07 13:20:00,39.02,39.05,39.01,39.05,38800.0,26.7332,26.7537,26.7263,26.7537,38800.0
2008-03-07 13:25:00,39.04,39.12,39.04,39.1,29600.0,26.7469,26.8017,26.7469,26.788,29600.0
2008-03-07 13:30:00,39.12,39.12,39.04,39.05,31300.0,26.8017,26.8017,26.7469,26.7537,31300.0
2008-03-07 13:35:00,39.05,39.09,39.03,39.06,46000.0,26.7537,26.7811,26.74,26.7606,46000.0
2008-03-07 13:40:00,39.06,39.06,38.95,38.95,143100.0,26.7606,26.7606,26.6852,26.6852,143100.0
2008-03-07 13:45:00,38.95,39.03,38.94,39.0,88500.0,26.6852,26.74,26.6784,26.7195,88500.0
2008-03-07 13:50:00,39.0,39.02,38.91,38.98,89500.0,26.7195,26.7332,26.6578,26.7058,89500.0
2008-03-07 13:55:00,38.98,38.98,38.92,38.95,36800.0,26.7058,26.7058,26.6647,26.6852,36800.0
2008-03-07 14:00:00,38.94,38.95,38.79,38.84,58800.0,26.6784,26.6852,26.5756,26.6098,58800.0
2008-03-07 14:05:00,38.83,38.97,38.79,38.97,37300.0,26.603,26.6989,26.5756,26.6989,37300.0
2008-03-07 14:10:00,38.97,39.01,38.92,38.92,72400.0,26.6989,26.7263,26.6647,26.6647,72400.0
2008-03-07 14:15:00,38.92,38.95,38.89,38.9,25100.0,26.6647,26.6852,26.6441,26.651,25100.0
2008-03-07 14:20:00,38.9,38.9,38.74,38.8,85400.0,26.651,26.651,26.5413,26.5824,85400.0
2008-03-07 14:25:00,38.79,38.83,38.75,38.82,47000.0,26.5756,26.603,26.5482,26.5961,47000.0
2008-03-07 14:30:00,38.81,38.82,38.71,38.74,42000.0,26.5893,26.5961,26.5208,26.5413,42000.0
2008-03-07 14:35:00,38.74,38.75,38.67,38.74,99400.0,26.5413,26.5482,26.4934,26.5413,99400.0
2008-03-07 14:40:00,38.73,38.81,38.71,38.81,58400.0,26.5345,26.5893,26.5208,26.5893,58400.0
2008-03-07 14:45:00,38.81,38.92,38.8,38.91,50000.0,26.5893,26.6647,26.5824,26.6578,50000.0
2008-03-07 14:50:00,38.92,38.92,38.78,38.83,78500.0,26.6647,26.6647,26.5687,26.603,78500.0
2008-03-07 14:55:00,38.82,39.04,38.8,39.04,87600.0,26.5961,26.7469,26.5824,26.7469,87600.0
2008-03-07 15:00:00,39.05,39.07,38.86,38.86,125100.0,26.7537,26.7674,26.6236,26.6236,125100.0
2008-03-07 15:05:00,38.86,38.99,38.8,38.97,123800.0,26.6236,26.7126,26.5824,26.6989,123800.0
2008-03-07 15:10:00,38.97,39.1,38.9,38.97,114900.0,26.6989,26.788,26.651,26.6989,114900.0
2008-03-07 15:15:00,38.97,39.18,38.87,39.15,116000.0,26.6989,26.8428,26.6304,26.8222,116000.0
2008-03-07 15:20:00,39.15,39.22,39.0,39.1,125700.0,26.8222,26.8702,26.7195,26.788,125700.0
2008-03-07 15:25:00,39.1,39.14,38.95,39.01,104700.0,26.788,26.8154,26.6852,26.7263,104700.0
2008-03-07 15:30:00,39.01,39.06,38.93,38.94,98800.0,26.7263,26.7606,26.6715,26.6784,98800.0
2008-03-07 15:35:00,38.94,39.14,38.92,39.09,125600.0,26.6784,26.8154,26.6647,26.7811,125600.0
2008-03-07 15:40:00,39.08,39.2,39.04,39.08,144200.0,26.7743,26.8565,26.7469,26.7743,144200.0
2008-03-07 15:45:00,39.1,39.14,38.89,38.9,98900.0,26.788,26.8154,26.6441,26.651,98900.0
2008-03-07 15:50:00,38.91,39.04,38.88,38.97,150500.0,26.6578,26.7469,26.6373,26.6989,150500.0
2008-03-07 15:55:00,38.98,39.04,38.9,38.95,165400.0,26.7058,26.7469,26.651,26.6852,165400.0
2008-03-10 09:30:00,38.96,38.97,38.84,38.95,79800.0,26.6921,26.6989,26.6098,26.6852,79800.0
2008-03-10 09:35:00,38.95,39.25,38.94,39.24,71000.0,26.6852,26.8907,26.6784,26.8839,71000.0
2008-03-10 09:40:00,39.24,39.3,39.14,39.23,64100.0,26.8839,26.925,26.8154,26.877,64100.0
2008-03-10 09:45:00,39.23,39.32,39.16,39.19,106900.0,26.877,26.9387,26.8291,26.8496,106900.0
2008-03-10 09:50:00,39.19,39.33,39.17,39.31,58300.0,26.8496,26.9456,26.8359,26.9319,58300.0
2008-03-10 09:55:00,39.35,39.48,39.34,39.43,75800.0,26.9593,27.0483,26.9524,27.0141,75800.0
2008-03-10 10:00:00,39.42,39.58,39.42,39.54,133200.0,27.0072,27.1168,27.0072,27.0894,133200.0
2008-03-10 10:05:00,39.54,39.62,39.23,39.29,167700.0,27.0894,27.1442,26.877,26.9181,167700.0
2008-03-10 10:10:00,39.28,39.31,39.23,39.25,88400.0,26.9113,26.9319,26.877,26.8907,88400.0
2008-03-10 10:15:00,39.27,39.28,39.17,39.2,62800.0,26.9044,26.9113,26.8359,26.8565,62800.0
2008-03-10 10:20:00,39.2,39.22,39.15,39.21,67000.0,26.8565,26.8702,26.8222,26.8633,67000.0
2008-03-10 10:25:00,39.21,39.23,39.19,39.22,75100.0,26.8633,26.877,26.8496,26.8702,75100.0
2008-03-10 10:30:00,39.21,39.23,39.18,39.21,83800.0,26.8633,26.877,26.8428,26.8633,83800.0
2008-03-10 10:35:00,39.21,39.26,39.13,39.19,93000.0,26.8633,26.8976,26.8085,26.8496,93000.0
2008-03-10 10:40:00,39.18,39.23,39.13,39.19,44800.0,26.8428,26.877,26.8085,26.8496,44800.0
2008-03-10 10:45:00,39.2,39.27,39.2,39.2,73600.0,26.8565,26.9044,26.8565,26.8565,73600.0
2008-03-10 10:50:00,39.2,39.25,39.15,39.18,106100.0,26.8565,26.8907,26.8222,26.8428,106100.0
2008-03-10 10:55:00,39.19,39.2,39.05,39.09,98100.0,26.8496,26.8565,26.7537,26.7811,98100.0
2008-03-10 11:00:00,39.09,39.21,39.08,39.18,98700.0,26.7811,26.8633,26.7743,26.8428,98700.0
2008-03-10 11:05:00,39.18,39.21,39.05,39.05,76200.0,26.8428,26.8633,26.7537,26.7537,76200.0
2008-03-10 11:10:00,39.07,39.13,38.99,39.02,62600.0,26.7674,26.8085,26.7126,26.7332,62600.0
2008-03-10 11:15:00,39.02,39.09,39.02,39.05,51800.0,26.7332,26.7811,26.7332,26.7537,51800.0
2008-03-10 11:20:00,39.05,39.1,39.0,39.03,46300.0,26.7537,26.788,26.7195,26.74,46300.0
2008-03-10 11:25:00,39.03,39.07,38.94,38.98,102900.0,26.74,26.7674,26.6784,26.7058,102900.0
2008-03-10 11:30:00,38.98,39.0,38.96,38.98,75400.0,26.7058,26.7195,26.6921,26.7058,75400.0
2008-03-10 11:35:00,38.98,39.0,38.95,38.96,54600.0,26.7058,26.7195,26.6852,26.6921,54600.0
2008-03-10 11:40:00,38.97,38.98,38.88,38.88,62300.0,26.6989,26.7058,26.6373,26.6373,62300.0
2008-03-10 11:45:00,38.88,38.98,38.79,38.92,185000.0,26.6373,26.7058,26.5756,26.6647,185000.0
2008-03-10 11:50:00,38.92,38.98,38.92,38.96,68200.0,26.6647,26.7058,26.6647,26.6921,68200.0
2008-03-10 11:55:00,38.97,38.97,38.88,38.9,67500.0,26.6989,26.6989,26.6373,26.651,67500.0
2008-03-10 12:00:00,38.9,38.91,38.78,38.82,106500.0,26.651,26.6578,26.5687,26.5961,106500.0
2008-03-10 12:05:00,38.82,38.89,38.78,38.88,161200.0,26.5961,26.6441,26.5687,26.6373,161200.0
2008-03-10 12:10:00,38.87,38.94,38.87,38.93,107800.0,26.6304,26.6784,26.6304,26.6715,107800.0
2008-03-10 12:15:00,38.94,38.94,38.77,38.9,143900.0,26.6784,26.6784,26.5619,26.651,143900.0
2008-03-10 12:20:00,38.91,38.98,38.89,38.9,91900.0,26.6578,26.7058,26.6441,26.651,91900.0
2008-03-10 12:25:00,38.9,38.91,38.79,38.85,43600.0,26.651,26.6578,26.5756,26.6167,43600.0
2008-03-10 12:30:00,38.84,38.91,38.8,38.86,33600.0,26.6098,26.6578,26.5824,26.6236,33600.0
2008-03-10 12:35:00,38.86,38.88,38.81,38.87,83200.0,26.6236,26.6373,26.5893,26.6304,83200.0
2008-03-10 12:40:00,38.87,38.93,38.86,38.9,30900.0,26.6304,26.6715,26.6236,26.651,30900.0
2008-03-10 12:45:00,38.9,38.9,38.8,38.82,31100.0,26.651,26.651,26.5824,26.5961,31100.0
2008-03-10 12:50:00,38.83,38.92,38.81,38.92,62000.0,26.603,26.6647,26.5893,26.6647,62000.0
2008-03-10 12:55:00,38.92,38.99,38.89,38.97,63900.0,26.6647,26.7126,26.6441,26.6989,63900.0
2008-03-10 13:00:00,38.97,38.99,38.97,38.97,30300.0,26.6989,26.7126,26.6989,26.6989,30300.0
2008-03-10 13:05:00,38.98,38.99,38.92,38.99,38000.0,26.7058,26.7126,26.6647,26.7126,38000.0
2008-03-10 13:10:00,38.98,39.0,38.97,38.99,36000.0,26.7058,26.7195,26.6989,26.7126,36000.0
2008-03-10 13:15:00,38.99,39.0,38.94,38.94,64300.0,26.7126,26.7195,26.6784,26.6784,64300.0
2008-03-10 13:20:00,38.93,38.94,38.89,38.91,37200.0,26.6715,26.6784,26.6441,26.6578,37200.0
2008-03-10 13:25:00,38.92,38.95,38.86,38.89,54300.0,26.6647,26.6852,26.6236,26.6441,54300.0
2008-03-10 13:30:00,38.88,38.92,38.82,38.87,83700.0,26.6373,26.6647,26.5961,26.6304,83700.0
2008-03-10 13:35:00,38.87,38.88,38.8,38.82,48300.0,26.6304,26.6373,26.5824,26.5961,48300.0
2008-03-10 13:40:00,38.81,38.91,38.81,38.86,88500.0,26.5893,26.6578,26.5893,26.6236,88500.0
2008-03-10 13:45:00,38.87,38.89,38.81,38.83,35600.0,26.6304,26.6441,26.5893,26.603,35600.0
2008-03-10 13:50:00,38.83,38.9,38.77,38.78,50200.0,26.603,26.651,26.5619,26.5687,50200.0
2008-03-10 13:55:00,38.78,38.79,38.66,38.68,71500.0,26.5687,26.5756,26.4865,26.5002,71500.0
2008-03-10 14:00:00,38.68,38.75,38.67,38.72,83900.0,26.5002,26.5482,26.4934,26.5276,83900.0
2008-03-10 14:05:00,38.71,38.77,38.66,38.68,41200.0,26.5208,26.5619,26.4865,26.5002,41200.0
2008-03-10 14:10:00,38.69,38.79,38.67,38.77,69200.0,26.5071,26.5756,26.4934,26.5619,69200.0
2008-03-10 14:15:00,38.77,38.77,38.67,38.71,56600.0,26.5619,26.5619,26.4934,26.5208,56600.0
2008-03-10 14:20:00,38.71,38.72,38.53,38.53,65900.0,26.5208,26.5276,26.3975,26.3975,65900.0
2008-03-10 14:25:00,38.52,38.54,38.4,38.52,248200.0,26.3906,26.4043,26.3084,26.3906,248200.0
2008-03-10 14:30:00,38.52,38.6,38.49,38.58,144500.0,26.3906,26.4454,26.3701,26.4317,144500.0
2008-03-10 14:35:00,38.58,38.7,38.58,38.65,96200.0,26.4317,26.5139,26.4317,26.4797,96200.0
2008-03-10 14:40:00,38.66,38.67,38.58,38.61,50300.0,26.4865,26.4934,26.4317,26.4523,50300.0
2008-03-10 14:45:00,38.6,38.7,38.6,38.69,71000.0,26.4454,26.5139,26.4454,26.5071,71000.0
2008-03-10 14:50:00,38.7,38.72,38.65,38.7,50300.0,26.5139,26.5276,26.4797,26.5139,50300.0
2008-03-10 14:55:00,38.71,38.71,38.62,38.66,55200.0,26.5208,26.5208,26.4591,26.4865,55200.0
2008-03-10 15:00:00,38.66,38.7,38.58,38.58,72500.0,26.4865,26.5139,26.4317,26.4317,72500.0
2008-03-10 15:05:00,38.59,38.62,38.57,38.62,78900.0,26.4386,26.4591,26.4249,26.4591,78900.0
2008-03-10 15:10:00,38.61,38.65,38.51,38.6,87700.0,26.4523,26.4797,26.3838,26.4454,87700.0
2008-03-10 15:15:00,38.59,38.64,38.55,38.63,57800.0,26.4386,26.4728,26.4112,26.466,57800.0
2008-03-10 15:20:00,38.63,38.74,38.58,38.7,151300.0,26.466,26.5413,26.4317,26.5139,151300.0
2008-03-10 15:25:00,38.69,38.77,38.64,38.73,105500.0,26.5071,26.5619,26.4728,26.5345,105500.0
2008-03-10 15:30:00,38.74,38.78,38.66,38.76,104600.0,26.5413,26.5687,26.4865,26.555,104600.0
2008-03-10 15:35:00,38.76,38.77,38.66,38.66,76100.0,26.555,26.5619,26.4865,26.4865,76100.0
2008-03-10 15:40:00,38.67,38.7,38.56,38.68,134400.0,26.4934,26.5139,26.418,26.5002,134400.0
2008-03-10 15:45:00,38.68,38.73,38.58,38.71,188600.0,26.5002,26.5345,26.4317,26.5208,188600.0
2008-03-10 15:50:00,38.72,38.72,38.64,38.68,192200.0,26.5276,26.5276,26.4728,26.5002,192200.0
2008-03-10 15:55:00,38.68,38.75,38.62,38.73,411200.0,26.5002,26.5482,26.4591,26.5345,411200.0
2008-03-11 09:30:00,39.45,39.59,39.04,39.09,402800.0,27.0278,27.1237,26.7469,26.7811,402800.0
2008-03-11 09:35:00,39.06,39.2,38.95,39.2,153800.0,26.7606,26.8565,26.6852,26.8565,153800.0
2008-03-11 09:40:00,39.2,39.43,39.19,39.32,189000.0,26.8565,27.0141,26.8496,26.9387,189000.0
2008-03-11 09:45:00,39.33,39.36,39.23,39.32,164100.0,26.9456,26.9661,26.877,26.9387,164100.0
2008-03-11 09:50:00,39.31,39.33,39.18,39.19,85400.0,26.9319,26.9456,26.8428,26.8496,85400.0
2008-03-11 09:55:00,39.19,39.22,39.11,39.11,112500.0,26.8496,26.8702,26.7948,26.7948,112500.0
2008-03-11 10:00:00,39.1,39.27,39.1,39.22,144800.0,26.788,26.9044,26.788,26.8702,144800.0
2008-03-11 10:05:00,39.22,39.28,39.18,39.28,149900.0,26.8702,26.9113,26.8428,26.9113,149900.0
2008-03-11 10:10:00,39.29,39.45,39.28,39.36,165200.0,26.9181,27.0278,26.9113,26.9661,165200.0
2008-03-11 10:15:00,39.37,39.37,39.26,39.28,157500.0,26.973,26.973,26.8976,26.9113,157500.0
2008-03-11 10:20:00,39.28,39.38,39.26,39.26,72100.0,26.9113,26.9798,26.8976,26.8976,72100.0
2008-03-11 10:25:00,39.26,39.36,39.26,39.31,75400.0,26.8976,26.9661,26.8976,26.9319,75400.0
2008-03-11 10:30:00,39.3,39.33,39.29,39.32,67900.0,26.925,26.9456,26.9181,26.9387,67900.0
2008-03-11 10:35:00,39.32,39.4,39.22,39.24,144500.0,26.9387,26.9935,26.8702,26.8839,144500.0
2008-03-11 10:40:00,39.25,39.25,39.13,39.15,206700.0,26.8907,26.8907,26.8085,26.8222,206700.0
2008-03-11 10:45:00,39.15,39.28,39.15,39.22,132300.0,26.8222,26.9113,26.8222,26.8702,132300.0
2008-03-11 10:50:00,39.23,39.27,39.2,39.24,59800.0,26.877,26.9044,26.8565,26.8839,59800.0
2008-03-11 10:55:00,39.26,39.35,39.25,39.31,171000.0,26.8976,26.9593,26.8907,26.9319,171000.0
2008-03-11 11:00:00,39.31,39.35,39.28,39.34,125000.0,26.9319,26.9593,26.9113,26.9524,125000.0
2008-03-11 11:05:00,39.34,39.36,39.27,39.32,207900.0,26.9524,26.9661,26.9044,26.9387,207900.0
2008-03-11 11:10:00,39.34,39.37,39.24,39.24,218200.0,26.9524,26.973,26.8839,26.8839,218200.0
2008-03-11 11:15:00,39.24,39.26,39.17,39.25,102300.0,26.8839,26.8976,26.8359,26.8907,102300.0
2008-03-11 11:20:00,39.25,39.28,39.22,39.24,173800.0,26.8907,26.9113,26.8702,26.8839,173800.0
2008-03-11 11:25:00,39.23,39.3,39.23,39.24,116600.0,26.877,26.925,26.877,26.8839,116600.0
2008-03-11 11:30:00,39.24,39.33,39.22,39.29,129100.0,26.8839,26.9456,26.8702,26.9181,129100.0
2008-03-11 11:35:00,39.3,39.3,39.22,39.25,61100.0,26.925,26.925,26.8702,26.8907,61100.0
2008-03-11 11:40:00,39.25,39.27,39.22,39.26,118100.0,26.8907,26.9044,26.8702,26.8976,118100.0
2008-03-11 11:45:00,39.26,39.29,39.22,39.26,194100.0,26.8976,26.9181,26.8702,26.8976,194100.0
2008-03-11 11:50:00,39.26,39.28,39.22,39.27,147700.0,26.8976,26.9113,26.8702,26.9044,147700.0
2008-03-11 11:55:00,39.26,39.26,39.11,39.24,209400.0,26.8976,26.8976,26.7948,26.8839,209400.0
2008-03-11 12:00:00,39.25,39.3,39.23,39.28,148100.0,26.8907,26.925,26.877,26.9113,148100.0
2008-03-11 12:05:00,39.28,39.35,39.23,39.31,185600.0,26.9113,26.9593,26.877,26.9319,185600.0
2008-03-11 12:10:00,39.31,39.35,39.27,39.31,129800.0,26.9319,26.9593,26.9044,26.9319,129800.0
2008-03-11 12:15:00,39.3,39.34,39.28,39.33,108400.0,26.925,26.9524,26.9113,26.9456,108400.0
2008-03-11 12:20:00,39.34,39.42,39.33,39.4,87200.0,26.9524,27.0072,26.9456,26.9935,87200.0
2008-03-11 12:25:00,39.4,39.43,39.37,39.39,118700.0,26.9935,27.0141,26.973,26.9867,118700.0
2008-03-11 12:30:00,39.39,39.39,39.19,39.2,145700.0,26.9867,26.9867,26.8496,26.8565,145700.0
2008-03-11 12:35:00,39.2,39.2,39.12,39.13,262200.0,26.8565,26.8565,26.8017,26.8085,262200.0
2008-03-11 12:40:00,39.13,39.25,39.13,39.2,96100.0,26.8085,26.8907,26.8085,26.8565,96100.0
2008-03-11 12:45:00,39.2,39.2,39.09,39.16,123600.0,26.8565,26.8565,26.7811,26.8291,123600.0
2008-03-11 12:50:00,39.16,39.22,39.12,39.2,162300.0,26.8291,26.8702,26.8017,26.8565,162300.0
2008-03-11 12:55:00,39.2,39.4,39.2,39.35,165000.0,26.8565,26.9935,26.8565,26.9593,165000.0
2008-03-11 13:00:00,39.35,39.37,39.3,39.34,135200.0,26.9593,26.973,26.925,26.9524,135200.0
2008-03-11 13:05:00,39.33,39.34,39.18,39.2,184300.0,26.9456,26.9524,26.8428,26.8565,184300.0
2008-03-11 13:10:00,39.19,39.3,39.17,39.22,190000.0,26.8496,26.925,26.8359,26.8702,190000.0
2008-03-11 13:15:00,39.22,39.28,39.17,39.26,77300.0,26.8702,26.9113,26.8359,26.8976,77300.0
2008-03-11 13:20:00,39.26,39.28,39.2,39.26,103400.0,26.8976,26.9113,26.8565,26.8976,103400.0
2008-03-11 13:25:00,39.26,39.37,39.25,39.35,101000.0,26.8976,26.973,26.8907,26.9593,101000.0
2008-03-11 13:30:00,39.34,39.35,39.24,39.25,110200.0,26.9524,26.9593,26.8839,26.8907,110200.0
2008-03-11 13:35:00,39.25,39.26,39.18,39.2,62800.0,26.8907,26.8976,26.8428,26.8565,62800.0
2008-03-11 13:40:00,39.21,39.26,39.17,39.24,43300.0,26.8633,26.8976,26.8359,26.8839,43300.0
2008-03-11 13:45:00,39.25,39.25,39.16,39.22,50000.0,26.8907,26.8907,26.8291,26.8702,50000.0
2008-03-11 13:50:00,39.22,39.3,39.19,39.28,53000.0,26.8702,26.925,26.8496,26.9113,53000.0
2008-03-11 13:55:00,39.28,39.37,39.27,39.33,68500.0,26.9113,26.973,26.9044,26.9456,68500.0
2008-03-11 14:00:00,39.34,39.4,39.33,39.37,113100.0,26.9524,26.9935,26.9456,26.973,113100.0
2008-03-11 14:05:00,39.36,39.4,39.28,39.39,69200.0,26.9661,26.9935,26.9113,26.9867,69200.0
2008-03-11 14:10:00,39.38,39.42,39.34,39.37,99100.0,26.9798,27.0072,26.9524,26.973,99100.0
2008-03-11 14:15:00,39.38,39.46,39.34,39.4,86200.0,26.9798,27.0346,26.9524,26.9935,86200.0
2008-03-11 14:20:00,39.41,39.42,39.32,39.34,126500.0,27.0004,27.0072,26.9387,26.9524,126500.0
2008-03-11 14:25:00,39.34,39.35,39.28,39.28,44200.0,26.9524,26.9593,26.9113,26.9113,44200.0
2008-03-11 14:30:00,39.28,39.36,39.25,39.32,61100.0,26.9113,26.9661,26.8907,26.9387,61100.0
2008-03-11 14:35:00,39.33,39.4,39.32,39.39,63900.0,26.9456,26.9935,26.9387,26.9867,63900.0
2008-03-11 14:40:00,39.39,39.41,39.35,39.39,71700.0,26.9867,27.0004,26.9593,26.9867,71700.0
2008-03-11 14:45:00,39.4,39.5,39.4,39.5,88600.0,26.9935,27.062,26.9935,27.062,88600.0
2008-03-11 14:50:00,39.49,39.61,39.49,39.6,129900.0,27.0552,27.1374,27.0552,27.1305,129900.0
2008-03-11 14:55:00,39.61,39.62,39.53,39.54,93400.0,27.1374,27.1442,27.0826,27.0894,93400.0
2008-03-11 15:00:00,39.53,39.58,39.23,39.48,178700.0,27.0826,27.1168,26.877,27.0483,178700.0
2008-03-11 15:05:00,39.47,39.55,39.45,39.53,68500.0,27.0415,27.0963,27.0278,27.0826,68500.0
2008-03-11 15:10:00,39.53,39.59,39.48,39.51,96100.0,27.0826,27.1237,27.0483,27.0689,96100.0
2008-03-11 15:15:00,39.5,39.63,39.49,39.63,104200.0,27.062,27.1511,27.0552,27.1511,104200.0
2008-03-11 15:20:00,39.62,39.65,39.56,39.63,108900.0,27.1442,27.1648,27.1031,27.1511,108900.0
2008-03-11 15:25:00,39.63,39.68,39.63,39.65,87000.0,27.1511,27.1853,27.1511,27.1648,87000.0
2008-03-11 15:30:00,39.65,39.66,39.54,39.61,185800.0,27.1648,27.1716,27.0894,27.1374,185800.0
2008-03-11 15:35:00,39.62,39.65,39.56,39.62,147800.0,27.1442,27.1648,27.1031,27.1442,147800.0
2008-03-11 15:40:00,39.63,39.64,39.51,39.55,226400.0,27.1511,27.1579,27.0689,27.0963,226400.0
2008-03-11 15:45:00,39.55,39.6,39.52,39.6,155900.0,27.0963,27.1305,27.0757,27.1305,155900.0
2008-03-11 15:50:00,39.6,39.71,39.59,39.7,235600.0,27.1305,27.2059,27.1237,27.199,235600.0
2008-03-11 15:55:00,39.7,39.83,39.7,39.78,396600.0,27.199,27.2881,27.199,27.2539,396600.0
2008-03-12 09:30:00,39.75,40.0,39.72,39.97,220600.0,27.2333,27.4046,27.2127,27.384,220600.0
2008-03-12 09:35:00,39.97,39.99,39.75,39.76,146100.0,27.384,27.3977,27.2333,27.2402,146100.0
2008-03-12 09:40:00,39.75,40.0,39.73,39.86,350600.0,27.2333,27.4046,27.2196,27.3087,350600.0
2008-03-12 09:45:00,39.86,39.88,39.73,39.85,142600.0,27.3087,27.3224,27.2196,27.3018,142600.0
2008-03-12 09:50:00,39.84,39.85,39.62,39.64,197000.0,27.295,27.3018,27.1442,27.1579,197000.0
2008-03-12 09:55:00,39.65,39.7,39.63,39.69,69300.0,27.1648,27.199,27.1511,27.1922,69300.0
2008-03-12 10:00:00,39.69,39.7,39.43,39.46,113500.0,27.1922,27.199,27.0141,27.0346,113500.0
2008-03-12 10:05:00,39.47,39.52,39.33,39.36,106800.0,27.0415,27.0757,26.9456,26.9661,106800.0
2008-03-12 10:10:00,39.37,39.61,39.35,39.58,80900.0,26.973,27.1374,26.9593,27.1168,80900.0
2008-03-12 10:15:00,39.58,39.6,39.5,39.54,103500.0,27.1168,27.1305,27.062,27.0894,103500.0
2008-03-12 10:20:00,39.55,39.65,39.5,39.64,99400.0,27.0963,27.1648,27.062,27.1579,99400.0
2008-03-12 10:25:00,39.65,39.65,39.55,39.58,41100.0,27.1648,27.1648,27.0963,27.1168,41100.0
2008-03-12 10:30:00,39.59,39.72,39.56,39.71,147800.0,27.1237,27.2127,27.1031,27.2059,147800.0
2008-03-12 10:35:00,39.71,39.77,39.71,39.73,137600.0,27.2059,27.247,27.2059,27.2196,137600.0
2008-03-12 10:40:00,39.74,39.76,39.68,39.73,168300.0,27.2265,27.2402,27.1853,27.2196,168300.0
2008-03-12 10:45:00,39.74,39.77,39.7,39.75,96400.0,27.2265,27.247,27.199,27.2333,96400.0
2008-03-12 10:50:00,39.77,39.85,39.7,39.73,162800.0,27.247,27.3018,27.199,27.2196,162800.0
2008-03-12 10:55:00,39.72,39.72,39.69,39.7,52300.0,27.2127,27.2127,27.1922,27.199,52300.0
2008-03-12 11:00:00,39.7,39.85,39.69,39.81,72500.0,27.199,27.3018,27.1922,27.2744,72500.0
2008-03-12 11:05:00,39.8,39.86,39.8,39.83,67200.0,27.2676,27.3087,27.2676,27.2881,67200.0
2008-03-12 11:10:00,39.83,39.99,39.83,39.97,98400.0,27.2881,27.3977,27.2881,27.384,98400.0
2008-03-12 11:15:00,39.98,40.1,39.98,39.99,159300.0,27.3909,27.4731,27.3909,27.3977,159300.0
2008-03-12 11:20:00,39.99,40.0,39.97,39.99,97800.0,27.3977,27.4046,27.384,27.3977,97800.0
2008-03-12 11:25:00,40.0,40.0,39.97,39.99,64200.0,27.4046,27.4046,27.384,27.3977,64200.0
2008-03-12 11:30:00,40.0,40.0,39.85,39.91,145700.0,27.4046,27.4046,27.3018,27.3429,145700.0
2008-03-12 11:35:00,39.9,40.0,39.89,39.99,47700.0,27.3361,27.4046,27.3292,27.3977,47700.0
2008-03-12 11:40:00,39.99,40.03,39.98,40.03,59500.0,27.3977,27.4251,27.3909,27.4251,59500.0
2008-03-12 11:45:00,40.02,40.04,39.98,39.98,63300.0,27.4183,27.432,27.3909,27.3909,63300.0
2008-03-12 11:50:00,39.98,39.99,39.9,39.92,45600.0,27.3909,27.3977,27.3361,27.3498,45600.0
2008-03-12 11:55:00,39.91,39.91,39.86,39.88,52300.0,27.3429,27.3429,27.3087,27.3224,52300.0
2008-03-12 12:00:00,39.89,39.9,39.84,39.85,59600.0,27.3292,27.3361,27.295,27.3018,59600.0
2008-03-12 12:05:00,39.86,39.88,39.82,39.85,42800.0,27.3087,27.3224,27.2813,27.3018,42800.0
2008-03-12 12:10:00,39.84,39.9,39.84,39.9,54900.0,27.295,27.3361,27.295,27.3361,54900.0
2008-03-12 12:15:00,39.9,39.9,39.85,39.87,549900.0,27.3361,27.3361,27.3018,27.3155,549900.0
2008-03-12 12:20:00,39.87,39.91,39.85,39.86,85500.0,27.3155,27.3429,27.3018,27.3087,85500.0
2008-03-12 12:25:00,39.86,39.87,39.79,39.82,72600.0,27.3087,27.3155,27.2607,27.2813,72600.0
2008-03-12 12:30:00,39.82,39.85,39.78,39.8,76300.0,27.2813,27.3018,27.2539,27.2676,76300.0
2008-03-12 12:35:00,39.8,39.81,39.78,39.79,66600.0,27.2676,27.2744,27.2539,27.2607,66600.0
2008-03-12 12:40:00,39.8,39.81,39.76,39.79,65200.0,27.2676,27.2744,27.2402,27.2607,65200.0
2008-03-12 12:45:00,39.79,39.79,39.6,39.63,115800.0,27.2607,27.2607,27.1305,27.1511,115800.0
2008-03-12 12:50:00,39.62,39.69,39.59,39.69,51100.0,27.1442,27.1922,27.1237,27.1922,51100.0
2008-03-12 12:55:00,39.68,39.69,39.64,39.68,59400.0,27.1853,27.1922,27.1579,27.1853,59400.0
2008-03-12 13:00:00,39.68,39.73,39.67,39.68,79200.0,27.1853,27.2196,27.1785,27.1853,79200.0
2008-03-12 13:05:00,39.68,39.69,39.65,39.65,236900.0,27.1853,27.1922,27.1648,27.1648,236900.0
2008-03-12 13:10:00,39.67,39.67,39.63,39.63,29000.0,27.1785,27.1785,27.1511,27.1511,29000.0
2008-03-12 13:15:00,39.64,39.68,39.62,39.65,34200.0,27.1579,27.1853,27.1442,27.1648,34200.0
2008-03-12 13:20:00,39.65,39.79,39.65,39.79,107300.0,27.1648,27.2607,27.1648,27.2607,107300.0
2008-03-12 13:25:00,39.79,39.8,39.72,39.74,81900.0,27.2607,27.2676,27.2127,27.2265,81900.0
2008-03-12 13:30:00,39.74,39.75,39.57,39.6,119200.0,27.2265,27.2333,27.11,27.1305,119200.0
2008-03-12 13:35:00,39.59,39.64,39.54,39.62,115400.0,27.1237,27.1579,27.0894,27.1442,115400.0
2008-03-12 13:40:00,39.62,39.65,39.48,39.49,84200.0,27.1442,27.1648,27.0483,27.0552,84200.0
2008-03-12 13:45:00,39.48,39.58,39.47,39.52,112700.0,27.0483,27.1168,27.0415,27.0757,112700.0
2008-03-12 13:50:00,39.51,39.59,39.51,39.59,65000.0,27.0689,27.1237,27.0689,27.1237,65000.0
2008-03-12 13:55:00,39.58,39.6,39.47,39.47,51500.0,27.1168,27.1305,27.0415,27.0415,51500.0
2008-03-12 14:00:00,39.46,39.56,39.44,39.53,157000.0,27.0346,27.1031,27.0209,27.0826,157000.0
2008-03-12 14:05:00,39.53,39.53,39.44,39.52,104800.0,27.0826,27.0826,27.0209,27.0757,104800.0
2008-03-12 14:10:00,39.52,39.53,39.45,39.48,67900.0,27.0757,27.0826,27.0278,27.0483,67900.0
2008-03-12 14:15:00,39.49,39.58,39.49,39.51,85000.0,27.0552,27.1168,27.0552,27.0689,85000.0
2008-03-12 14:20:00,39.51,39.56,39.46,39.49,110000.0,27.0689,27.1031,27.0346,27.0552,110000.0
2008-03-12 14:25:00,39.51,39.55,39.47,39.53,80000.0,27.0689,27.0963,27.0415,27.0826,80000.0
2008-03-12 14:30:00,39.51,39.61,39.47,39.61,124900.0,27.0689,27.1374,27.0415,27.1374,124900.0
2008-03-12 14:35:00,39.61,39.67,39.58,39.6,55800.0,27.1374,27.1785,27.1168,27.1305,55800.0
2008-03-12 14:40:00,39.6,39.68,39.59,39.63,71400.0,27.1305,27.1853,27.1237,27.1511,71400.0
2008-03-12 14:45:00,39.64,39.7,39.62,39.69,34700.0,27.1579,27.199,27.1442,27.1922,34700.0
2008-03-12 14:50:00,39.69,39.7,39.62,39.66,29100.0,27.1922,27.199,27.1442,27.1716,29100.0
2008-03-12 14:55:00,39.66,39.68,39.62,39.66,62900.0,27.1716,27.1853,27.1442,27.1716,62900.0
2008-03-12 15:00:00,39.66,39.66,39.6,39.61,120400.0,27.1716,27.1716,27.1305,27.1374,120400.0
2008-03-12 15:05:00,39.61,39.67,39.6,39.62,39500.0,27.1374,27.1785,27.1305,27.1442,39500.0
2008-03-12 15:10:00,39.61,39.61,39.56,39.61,44600.0,27.1374,27.1374,27.1031,27.1374,44600.0
2008-03-12 15:15:00,39.62,39.68,39.58,39.63,90800.0,27.1442,27.1853,27.1168,27.1511,90800.0
2008-03-12 15:20:00,39.64,39.64,39.5,39.52,64800.0,27.1579,27.1579,27.062,27.0757,64800.0
2008-03-12 15:25:00,39.53,39.6,39.49,39.52,117800.0,27.0826,27.1305,27.0552,27.0757,117800.0
2008-03-12 15:30:00,39.52,39.55,39.47,39.51,114500.0,27.0757,27.0963,27.0415,27.0689,114500.0
2008-03-12 15:35:00,39.51,39.51,39.31,39.31,159400.0,27.0689,27.0689,26.9319,26.9319,159400.0
2008-03-12 15:40:00,39.32,39.39,39.31,39.32,126400.0,26.9387,26.9867,26.9319,26.9387,126400.0
2008-03-12 15:45:00,39.33,39.43,39.29,39.43,129500.0,26.9456,27.0141,26.9181,27.0141,129500.0
2008-03-12 15:50:00,39.43,39.44,39.3,39.3,139800.0,27.0141,27.0209,26.925,26.925,139800.0
2008-03-12 15:55:00,39.3,39.36,39.26,39.34,534500.0,26.925,26.9661,26.8976,26.9524,534500.0
2008-03-13 09:30:00,38.91,39.64,38.89,39.58,297400.0,26.6578,27.1579,26.6441,27.1168,297400.0
2008-03-13 09:35:00,39.54,39.62,39.31,39.52,289200.0,27.0894,27.1442,26.9319,27.0757,289200.0
2008-03-13 09:40:00,39.52,39.56,39.38,39.41,257300.0,27.0757,27.1031,26.9798,27.0004,257300.0
2008-03-13 09:45:00,39.4,40.1,39.38,39.88,399400.0,26.9935,27.4731,26.9798,27.3224,399400.0
2008-03-13 09:50:00,39.88,39.89,39.68,39.77,324600.0,27.3224,27.3292,27.1853,27.247,324600.0
2008-03-13 09:55:00,39.76,39.82,39.64,39.69,176400.0,27.2402,27.2813,27.1579,27.1922,176400.0
2008-03-13 10:00:00,39.69,39.71,39.62,39.66,414500.0,27.1922,27.2059,27.1442,27.1716,414500.0
2008-03-13 10:05:00,39.66,39.69,39.58,39.68,216000.0,27.1716,27.1922,27.1168,27.1853,216000.0
2008-03-13 10:10:00,39.69,39.93,39.68,39.93,174500.0,27.1922,27.3566,27.1853,27.3566,174500.0
2008-03-13 10:15:00,39.93,39.98,39.8,39.81,163400.0,27.3566,27.3909,27.2676,27.2744,163400.0
2008-03-13 10:20:00,39.81,39.83,39.73,39.78,286900.0,27.2744,27.2881,27.2196,27.2539,286900.0
2008-03-13 10:25:00,39.79,39.8,39.63,39.73,198300.0,27.2607,27.2676,27.1511,27.2196,198300.0
2008-03-13 10:30:00,39.73,39.78,39.7,39.71,379200.0,27.2196,27.2539,27.199,27.2059,379200.0
2008-03-13 10:35:00,39.72,39.74,39.58,39.59,271800.0,27.2127,27.2265,27.1168,27.1237,271800.0
2008-03-13 10:40:00,39.59,39.61,39.47,39.48,410500.0,27.1237,27.1374,27.0415,27.0483,410500.0
2008-03-13 10:45:00,39.48,39.53,39.42,39.47,157300.0,27.0483,27.0826,27.0072,27.0415,157300.0
2008-03-13 10:50:00,39.47,39.52,39.4,39.45,164000.0,27.0415,27.0757,26.9935,27.0278,164000.0
2008-03-13 10:55:00,39.45,39.49,39.38,39.43,191700.0,27.0278,27.0552,26.9798,27.0141,191700.0
2008-03-13 11:00:00,39.43,39.5,39.36,39.43,125800.0,27.0141,27.062,26.9661,27.0141,125800.0
2008-03-13 11:05:00,39.44,39.52,39.41,39.44,281200.0,27.0209,27.0757,27.0004,27.0209,281200.0
2008-03-13 11:10:00,39.44,39.62,39.44,39.56,326300.0,27.0209,27.1442,27.0209,27.1031,326300.0
2008-03-13 11:15:00,39.56,39.56,39.44,39.46,167800.0,27.1031,27.1031,27.0209,27.0346,167800.0
2008-03-13 11:20:00,39.46,39.74,39.45,39.71,187500.0,27.0346,27.2265,27.0278,27.2059,187500.0
2008-03-13 11:25:00,39.72,39.76,39.61,39.66,122500.0,27.2127,27.2402,27.1374,27.1716,122500.0
2008-03-13 11:30:00,39.66,39.69,39.59,39.61,203500.0,27.1716,27.1922,27.1237,27.1374,203500.0
2008-03-13 11:35:00,39.61,39.68,39.57,39.62,119400.0,27.1374,27.1853,27.11,27.1442,119400.0
2008-03-13 11:40:00,39.62,39.65,39.57,39.6,69200.0,27.1442,27.1648,27.11,27.1305,69200.0
2008-03-13 11:45:00,39.59,39.62,39.5,39.53,91000.0,27.1237,27.1442,27.062,27.0826,91000.0
2008-03-13 11:50:00,39.54,39.67,39.53,39.62,91400.0,27.0894,27.1785,27.0826,27.1442,91400.0
2008-03-13 11:55:00,39.62,39.66,39.56,39.6,75300.0,27.1442,27.1716,27.1031,27.1305,75300.0
2008-03-13 12:00:00,39.6,39.66,39.6,39.65,109900.0,27.1305,27.1716,27.1305,27.1648,109900.0
2008-03-13 12:05:00,39.65,39.69,39.57,39.58,124700.0,27.1648,27.1922,27.11,27.1168,124700.0
2008-03-13 12:10:00,39.59,39.63,39.58,39.63,90100.0,27.1237,27.1511,27.1168,27.1511,90100.0
2008-03-13 12:15:00,39.63,39.7,39.59,39.61,69200.0,27.1511,27.199,27.1237,27.1374,69200.0
2008-03-13 12:20:00,39.61,39.61,39.5,39.56,91800.0,27.1374,27.1374,27.062,27.1031,91800.0
2008-03-13 12:25:00,39.56,39.57,39.52,39.54,44500.0,27.1031,27.11,27.0757,27.0894,44500.0
2008-03-13 12:30:00,39.53,39.64,39.52,39.61,174300.0,27.0826,27.1579,27.0757,27.1374,174300.0
2008-03-13 12:35:00,39.61,39.65,39.57,39.61,54200.0,27.1374,27.1648,27.11,27.1374,54200.0
2008-03-13 12:40:00,39.61,39.62,39.42,39.43,73300.0,27.1374,27.1442,27.0072,27.0141,73300.0
2008-03-13 12:45:00,39.44,39.46,39.34,39.44,98200.0,27.0209,27.0346,26.9524,27.0209,98200.0
2008-03-13 12:50:00,39.44,39.47,39.37,39.43,112300.0,27.0209,27.0415,26.973,27.0141,112300.0
2008-03-13 12:55:00,39.44,39.47,39.34,39.35,139400.0,27.0209,27.0415,26.9524,26.9593,139400.0
2008-03-13 13:00:00,39.35,39.39,39.3,39.3,69500.0,26.9593,26.9867,26.925,26.925,69500.0
2008-03-13 13:05:00,39.3,39.65,39.28,39.4,222500.0,26.925,27.1648,26.9113,26.9935,222500.0
2008-03-13 13:10:00,39.4,39.41,39.3,39.3,143400.0,26.9935,27.0004,26.925,26.925,143400.0
2008-03-13 13:15:00,39.31,39.39,39.29,39.38,61300.0,26.9319,26.9867,26.9181,26.9798,61300.0
2008-03-13 13:20:00,39.39,39.46,39.32,39.38,141900.0,26.9867,27.0346,26.9387,26.9798,141900.0
2008-03-13 13:25:00,39.38,39.54,39.38,39.49,166500.0,26.9798,27.0894,26.9798,27.0552,166500.0
2008-03-13 13:30:00,39.49,39.5,39.35,39.42,110000.0,27.0552,27.062,26.9593,27.0072,110000.0
2008-03-13 13:35:00,39.42,39.49,39.39,39.39,137200.0,27.0072,27.0552,26.9867,26.9867,137200.0
2008-03-13 13:40:00,39.4,39.43,39.3,39.32,92100.0,26.9935,27.0141,26.925,26.9387,92100.0
2008-03-13 13:45:00,39.31,39.33,39.18,39.25,209300.0,26.9319,26.9456,26.8428,26.8907,209300.0
2008-03-13 13:50:00,39.24,39.49,39.24,39.49,54800.0,26.8839,27.0552,26.8839,27.0552,54800.0
2008-03-13 13:55:00,39.49,39.54,39.44,39.47,247400.0,27.0552,27.0894,27.0209,27.0415,247400.0
2008-03-13 14:00:00,39.46,39.48,39.39,39.48,74900.0,27.0346,27.0483,26.9867,27.0483,74900.0
2008-03-13 14:05:00,39.48,39.6,39.47,39.57,59400.0,27.0483,27.1305,27.0415,27.11,59400.0
2008-03-13 14:10:00,39.57,39.57,39.51,39.56,53400.0,27.11,27.11,27.0689,27.1031,53400.0
2008-03-13 14:15:00,39.58,39.65,39.47,39.55,80800.0,27.1168,27.1648,27.0415,27.0963,80800.0
2008-03-13 14:20:00,39.56,39.68,39.55,39.68,101700.0,27.1031,27.1853,27.0963,27.1853,101700.0
2008-03-13 14:25:00,39.67,39.74,39.62,39.72,191000.0,27.1785,27.2265,27.1442,27.2127,191000.0
2008-03-13 14:30:00,39.72,39.73,39.63,39.63,91300.0,27.2127,27.2196,27.1511,27.1511,91300.0
2008-03-13 14:35:00,39.64,39.76,39.61,39.73,156500.0,27.1579,27.2402,27.1374,27.2196,156500.0
2008-03-13 14:40:00,39.72,39.76,39.66,39.75,115000.0,27.2127,27.2402,27.1716,27.2333,115000.0
2008-03-13 14:45:00,39.75,39.79,39.69,39.78,101700.0,27.2333,27.2607,27.1922,27.2539,101700.0
2008-03-13 14:50:00,39.78,39.81,39.74,39.75,57900.0,27.2539,27.2744,27.2265,27.2333,57900.0
2008-03-13 14:55:00,39.77,39.87,39.76,39.87,76100.0,27.247,27.3155,27.2402,27.3155,76100.0
2008-03-13 15:00:00,39.87,39.95,39.77,39.81,126100.0,27.3155,27.3703,27.247,27.2744,126100.0
2008-03-13 15:05:00,39.81,39.97,39.77,39.94,151700.0,27.2744,27.384,27.247,27.3635,151700.0
2008-03-13 15:10:00,39.94,39.96,39.89,39.95,128400.0,27.3635,27.3772,27.3292,27.3703,128400.0
2008-03-13 15:15:00,39.95,39.98,39.89,39.93,167900.0,27.3703,27.3909,27.3292,27.3566,167900.0
2008-03-13 15:20:00,39.93,39.93,39.84,39.9,125800.0,27.3566,27.3566,27.295,27.3361,125800.0
2008-03-13 15:25:00,39.9,40.03,39.88,39.98,147000.0,27.3361,27.4251,27.3224,27.3909,147000.0
2008-03-13 15:30:00,39.98,40.06,39.97,39.99,166400.0,27.3909,27.4457,27.384,27.3977,166400.0
2008-03-13 15:35:00,39.99,40.06,39.8,40.06,232900.0,27.3977,27.4457,27.2676,27.4457,232900.0
2008-03-13 15:40:00,40.06,40.1,40.02,40.04,204400.0,27.4457,27.4731,27.4183,27.432,204400.0
2008-03-13 15:45:00,40.05,40.05,39.89,39.9,189800.0,27.4388,27.4388,27.3292,27.3361,189800.0
2008-03-13 15:50:00,39.89,39.9,39.87,39.89,185500.0,27.3292,27.3361,27.3155,27.3292,185500.0
2008-03-13 15:55:00,39.9,39.93,39.78,39.91,283700.0,27.3361,27.3566,27.2539,27.3429,283700.0
2008-03-14 09:30:00,40.15,40.15,39.85,39.95,195900.0,27.5073,27.5073,27.3018,27.3703,195900.0
2008-03-14 09:35:00,39.95,39.99,39.77,39.87,105500.0,27.3703,27.3977,27.247,27.3155,105500.0
2008-03-14 09:40:00,39.89,40.03,39.75,39.81,126500.0,27.3292,27.4251,27.2333,27.2744,126500.0
2008-03-14 09:45:00,39.81,39.81,39.42,39.42,114500.0,27.2744,27.2744,27.0072,27.0072,114500.0
2008-03-14 09:50:00,39.44,39.59,39.41,39.46,153900.0,27.0209,27.1237,27.0004,27.0346,153900.0
2008-03-14 09:55:00,39.46,39.53,39.06,39.06,148100.0,27.0346,27.0826,26.7606,26.7606,148100.0
2008-03-14 10:00:00,39.06,39.24,38.62,39.22,250100.0,26.7606,26.8839,26.4591,26.8702,250100.0
2008-03-14 10:05:00,39.24,39.48,39.01,39.45,183500.0,26.8839,27.0483,26.7263,27.0278,183500.0
2008-03-14 10:10:00,39.45,39.45,39.15,39.42,120400.0,27.0278,27.0278,26.8222,27.0072,120400.0
2008-03-14 10:15:00,39.39,39.53,39.18,39.24,122700.0,26.9867,27.0826,26.8428,26.8839,122700.0
2008-03-14 10:20:00,39.27,39.31,38.99,39.27,185800.0,26.9044,26.9319,26.7126,26.9044,185800.0
2008-03-14 10:25:00,39.27,39.28,39.0,39.17,134200.0,26.9044,26.9113,26.7195,26.8359,134200.0
2008-03-14 10:30:00,39.14,39.31,39.01,39.04,91700.0,26.8154,26.9319,26.7263,26.7469,91700.0
2008-03-14 10:35:00,39.06,39.08,38.9,38.92,81400.0,26.7606,26.7743,26.651,26.6647,81400.0
2008-03-14 10:40:00,38.92,38.95,38.72,38.94,117800.0,26.6647,26.6852,26.5276,26.6784,117800.0
2008-03-14 10:45:00,38.94,39.05,38.93,38.93,77700.0,26.6784,26.7537,26.6715,26.6715,77700.0
2008-03-14 10:50:00,38.92,39.13,38.91,39.05,101400.0,26.6647,26.8085,26.6578,26.7537,101400.0
2008-03-14 10:55:00,39.05,39.1,38.96,39.06,85700.0,26.7537,26.788,26.6921,26.7606,85700.0
2008-03-14 11:00:00,39.03,39.09,38.97,39.02,59500.0,26.74,26.7811,26.6989,26.7332,59500.0
2008-03-14 11:05:00,39.02,39.17,38.97,39.13,56800.0,26.7332,26.8359,26.6989,26.8085,56800.0
2008-03-14 11:10:00,39.14,39.15,38.99,39.0,77500.0,26.8154,26.8222,26.7126,26.7195,77500.0
2008-03-14 11:15:00,39.01,39.01,38.85,38.95,120300.0,26.7263,26.7263,26.6167,26.6852,120300.0
2008-03-14 11:20:00,38.93,38.97,38.82,38.88,59200.0,26.6715,26.6989,26.5961,26.6373,59200.0
2008-03-14 11:25:00,38.88,38.92,38.78,38.86,75100.0,26.6373,26.6647,26.5687,26.6236,75100.0
2008-03-14 11:30:00,38.86,38.96,38.8,38.92,80900.0,26.6236,26.6921,26.5824,26.6647,80900.0
2008-03-14 11:35:00,38.95,39.05,38.94,39.04,51800.0,26.6852,26.7537,26.6784,26.7469,51800.0
2008-03-14 11:40:00,39.04,39.09,39.0,39.04,53500.0,26.7469,26.7811,26.7195,26.7469,53500.0
2008-03-14 11:45:00,39.05,39.25,39.04,39.1,141500.0,26.7537,26.8907,26.7469,26.788,141500.0
2008-03-14 11:50:00,39.1,39.11,38.91,38.93,90800.0,26.788,26.7948,26.6578,26.6715,90800.0
2008-03-14 11:55:00,38.93,38.98,38.89,38.94,78100.0,26.6715,26.7058,26.6441,26.6784,78100.0
2008-03-14 12:00:00,38.93,38.97,38.89,38.96,36800.0,26.6715,26.6989,26.6441,26.6921,36800.0
2008-03-14 12:05:00,38.97,39.09,38.95,39.06,52900.0,26.6989,26.7811,26.6852,26.7606,52900.0
2008-03-14 12:10:00,39.05,39.14,39.02,39.07,68200.0,26.7537,26.8154,26.7332,26.7674,68200.0
2008-03-14 12:15:00,39.07,39.08,38.97,39.0,74800.0,26.7674,26.7743,26.6989,26.7195,74800.0
2008-03-14 12:20:00,39.0,39.01,38.92,38.96,54100.0,26.7195,26.7263,26.6647,26.6921,54100.0
2008-03-14 12:25:00,38.96,39.05,38.92,39.0,60800.0,26.6921,26.7537,26.6647,26.7195,60800.0
2008-03-14 12:30:00,38.99,39.05,38.95,39.0,61100.0,26.7126,26.7537,26.6852,26.7195,61100.0
2008-03-14 12:35:00,39.0,39.05,38.97,38.97,66800.0,26.7195,26.7537,26.6989,26.6989,66800.0
2008-03-14 12:40:00,38.97,39.11,38.88,38.94,85200.0,26.6989,26.7948,26.6373,26.6784,85200.0
2008-03-14 12:45:00,38.94,39.1,38.88,39.07,58600.0,26.6784,26.788,26.6373,26.7674,58600.0
2008-03-14 12:50:00,39.08,39.18,38.97,39.05,101100.0,26.7743,26.8428,26.6989,26.7537,101100.0
2008-03-14 12:55:00,39.05,39.06,38.92,38.99,67900.0,26.7537,26.7606,26.6647,26.7126,67900.0
2008-03-14 13:00:00,39.0,39.05,38.9,38.94,87500.0,26.7195,26.7537,26.651,26.6784,87500.0
2008-03-14 13:05:00,38.94,39.0,38.88,38.93,57400.0,26.6784,26.7195,26.6373,26.6715,57400.0
2008-03-14 13:10:00,38.93,38.93,38.8,38.82,84000.0,26.6715,26.6715,26.5824,26.5961,84000.0
2008-03-14 13:15:00,38.81,38.93,38.79,38.86,135300.0,26.5893,26.6715,26.5756,26.6236,135300.0
2008-03-14 13:20:00,38.86,38.9,38.81,38.89,50200.0,26.6236,26.651,26.5893,26.6441,50200.0
2008-03-14 13:25:00,38.88,38.98,38.83,38.88,60900.0,26.6373,26.7058,26.603,26.6373,60900.0
2008-03-14 13:30:00,38.89,38.89,38.77,38.79,76300.0,26.6441,26.6441,26.5619,26.5756,76300.0
2008-03-14 13:35:00,38.78,38.88,38.76,38.81,197600.0,26.5687,26.6373,26.555,26.5893,197600.0
2008-03-14 13:40:00,38.81,38.84,38.79,38.82,138500.0,26.5893,26.6098,26.5756,26.5961,138500.0
2008-03-14 13:45:00,38.82,38.87,38.79,38.79,132200.0,26.5961,26.6304,26.5756,26.5756,132200.0
2008-03-14 13:50:00,38.79,38.8,38.72,38.72,207400.0,26.5756,26.5824,26.5276,26.5276,207400.0
2008-03-14 13:55:00,38.72,38.76,38.64,38.65,144700.0,26.5276,26.555,26.4728,26.4797,144700.0
2008-03-14 14:00:00,38.65,38.69,38.56,38.61,221600.0,26.4797,26.5071,26.418,26.4523,221600.0
2008-03-14 14:05:00,38.61,38.66,38.57,38.58,87700.0,26.4523,26.4865,26.4249,26.4317,87700.0
2008-03-14 14:10:00,38.58,38.6,38.43,38.46,162500.0,26.4317,26.4454,26.329,26.3495,162500.0
2008-03-14 14:15:00,38.45,38.57,38.45,38.5,292000.0,26.3427,26.4249,26.3427,26.3769,292000.0
2008-03-14 14:20:00,38.5,38.54,38.42,38.45,160700.0,26.3769,26.4043,26.3221,26.3427,160700.0
2008-03-14 14:25:00,38.45,38.48,38.29,38.34,213200.0,26.3427,26.3632,26.233,26.2673,213200.0
2008-03-14 14:30:00,38.34,38.42,38.25,38.32,235700.0,26.2673,26.3221,26.2056,26.2536,235700.0
2008-03-14 14:35:00,38.32,38.33,38.14,38.17,195700.0,26.2536,26.2604,26.1303,26.1508,195700.0
2008-03-14 14:40:00,38.16,38.39,38.1,38.37,232400.0,26.144,26.3015,26.1029,26.2878,232400.0
2008-03-14 14:45:00,38.38,38.4,38.19,38.21,293400.0,26.2947,26.3084,26.1645,26.1782,293400.0
2008-03-14 14:50:00,38.21,38.33,38.16,38.27,272200.0,26.1782,26.2604,26.144,26.2193,272200.0
2008-03-14 14:55:00,38.28,38.5,38.23,38.24,354000.0,26.2262,26.3769,26.1919,26.1988,354000.0
2008-03-14 15:00:00,38.25,38.34,38.2,38.33,164200.0,26.2056,26.2673,26.1714,26.2604,164200.0
2008-03-14 15:05:00,38.33,38.42,38.27,38.41,339000.0,26.2604,26.3221,26.2193,26.3152,339000.0
2008-03-14 15:10:00,38.41,38.71,38.37,38.69,335100.0,26.3152,26.5208,26.2878,26.5071,335100.0
2008-03-14 15:15:00,38.7,38.8,38.61,38.68,276500.0,26.5139,26.5824,26.4523,26.5002,276500.0
2008-03-14 15:20:00,38.68,38.8,38.64,38.76,158500.0,26.5002,26.5824,26.4728,26.555,158500.0
2008-03-14 15:25:00,38.78,38.98,38.75,38.88,211900.0,26.5687,26.7058,26.5482,26.6373,211900.0
2008-03-14 15:30:00,38.88,38.9,38.58,38.66,224800.0,26.6373,26.651,26.4317,26.4865,224800.0
2008-03-14 15:35:00,38.66,38.79,38.63,38.66,229700.0,26.4865,26.5756,26.466,26.4865,229700.0
2008-03-14 15:40:00,38.66,38.67,38.51,38.51,285800.0,26.4865,26.4934,26.3838,26.3838,285800.0
2008-03-14 15:45:00,38.51,38.55,38.4,38.52,330500.0,26.3838,26.4112,26.3084,26.3906,330500.0
2008-03-14 15:50:00,38.53,38.68,38.46,38.65,328000.0,26.3975,26.5002,26.3495,26.4797,328000.0
2008-03-14 15:55:00,38.65,38.78,38.65,38.68,370300.0,26.4797,26.5687,26.4797,26.5002,370300.0
2008-03-17 09:30:00,37.62,39.44,37.62,38.83,46400.0,25.774,27.0209,25.774,26.603,46400.0
2008-03-17 09:35:00,38.8,39.0,38.37,38.45,295000.0,26.5824,26.7195,26.2878,26.3427,295000.0
2008-03-17 09:40:00,38.5,38.54,38.27,38.27,161000.0,26.3769,26.4043,26.2193,26.2193,161000.0
2008-03-17 09:45:00,38.27,38.47,38.19,38.37,201100.0,26.2193,26.3564,26.1645,26.2878,201100.0
2008-03-17 09:50:00,38.37,38.54,38.32,38.4,158000.0,26.2878,26.4043,26.2536,26.3084,158000.0
2008-03-17 09:55:00,38.4,38.48,38.26,38.43,115800.0,26.3084,26.3632,26.2125,26.329,115800.0
2008-03-17 10:00:00,38.45,38.57,38.3,38.44,120000.0,26.3427,26.4249,26.2399,26.3358,120000.0
2008-03-17 10:05:00,38.45,38.51,38.33,38.41,167800.0,26.3427,26.3838,26.2604,26.3152,167800.0
2008-03-17 10:10:00,38.42,38.49,38.39,38.49,105300.0,26.3221,26.3701,26.3015,26.3701,105300.0
2008-03-17 10:15:00,38.47,38.5,38.4,38.47,98800.0,26.3564,26.3769,26.3084,26.3564,98800.0
2008-03-17 10:20:00,38.46,38.52,38.44,38.5,139100.0,26.3495,26.3906,26.3358,26.3769,139100.0
2008-03-17 10:25:00,38.5,38.61,38.47,38.51,178200.0,26.3769,26.4523,26.3564,26.3838,178200.0
2008-03-17 10:30:00,38.52,38.59,38.36,38.36,80400.0,26.3906,26.4386,26.281,26.281,80400.0
2008-03-17 10:35:00,38.36,38.38,38.27,38.28,74700.0,26.281,26.2947,26.2193,26.2262,74700.0
2008-03-17 10:40:00,38.27,38.37,38.26,38.32,115600.0,26.2193,26.2878,26.2125,26.2536,115600.0
2008-03-17 10:45:00,38.33,38.37,38.23,38.33,102000.0,26.2604,26.2878,26.1919,26.2604,102000.0
2008-03-17 10:50:00,38.33,38.38,38.24,38.27,122500.0,26.2604,26.2947,26.1988,26.2193,122500.0
2008-03-17 10:55:00,38.25,38.29,38.16,38.19,209500.0,26.2056,26.233,26.144,26.1645,209500.0
2008-03-17 11:00:00,38.2,38.25,38.16,38.16,120100.0,26.1714,26.2056,26.144,26.144,120100.0
2008-03-17 11:05:00,38.17,38.23,38.12,38.17,139300.0,26.1508,26.1919,26.1166,26.1508,139300.0
2008-03-17 11:10:00,38.17,38.22,38.13,38.16,110400.0,26.1508,26.1851,26.1234,26.144,110400.0
2008-03-17 11:15:00,38.17,38.19,38.11,38.16,113200.0,26.1508,26.1645,26.1097,26.144,113200.0
2008-03-17 11:20:00,38.16,38.22,38.11,38.12,126300.0,26.144,26.1851,26.1097,26.1166,126300.0
2008-03-17 11:25:00,38.14,38.15,38.08,38.11,91000.0,26.1303,26.1371,26.0892,26.1097,91000.0
2008-03-17 11:30:00,38.11,38.14,38.07,38.11,151900.0,26.1097,26.1303,26.0823,26.1097,151900.0
2008-03-17 11:35:00,38.11,38.14,38.02,38.07,104900.0,26.1097,26.1303,26.0481,26.0823,104900.0
2008-03-17 11:40:00,38.07,38.13,38.03,38.09,101000.0,26.0823,26.1234,26.0549,26.096,101000.0
2008-03-17 11:45:00,38.1,38.15,38.05,38.13,72600.0,26.1029,26.1371,26.0686,26.1234,72600.0
2008-03-17 11:50:00,38.14,38.15,37.98,37.98,65000.0,26.1303,26.1371,26.0206,26.0206,65000.0
2008-03-17 11:55:00,37.98,38.0,37.9,37.92,119400.0,26.0206,26.0344,25.9658,25.9795,119400.0
2008-03-17 12:00:00,37.9,37.99,37.85,37.92,98700.0,25.9658,26.0275,25.9316,25.9795,98700.0
2008-03-17 12:05:00,37.93,38.01,37.91,37.97,86700.0,25.9864,26.0412,25.9727,26.0138,86700.0
2008-03-17 12:10:00,37.98,38.0,37.92,37.96,64000.0,26.0206,26.0344,25.9795,26.0069,64000.0
2008-03-17 12:15:00,37.97,38.04,37.93,37.95,101900.0,26.0138,26.0618,25.9864,26.0001,101900.0
2008-03-17 12:20:00,37.95,37.95,37.85,37.86,78300.0,26.0001,26.0001,25.9316,25.9384,78300.0
2008-03-17 12:25:00,37.87,37.95,37.8,37.93,111200.0,25.9453,26.0001,25.8973,25.9864,111200.0
2008-03-17 12:30:00,37.92,38.0,37.86,37.95,85000.0,25.9795,26.0344,25.9384,26.0001,85000.0
2008-03-17 12:35:00,37.93,38.01,37.92,37.98,105600.0,25.9864,26.0412,25.9795,26.0206,105600.0
2008-03-17 12:40:00,37.99,38.01,37.91,37.95,72900.0,26.0275,26.0412,25.9727,26.0001,72900.0
2008-03-17 12:45:00,37.97,38.01,37.96,37.99,54600.0,26.0138,26.0412,26.0069,26.0275,54600.0
2008-03-17 12:50:00,37.99,38.01,37.98,37.99,77600.0,26.0275,26.0412,26.0206,26.0275,77600.0
2008-03-17 12:55:00,38.0,38.01,37.95,37.96,71800.0,26.0344,26.0412,26.0001,26.0069,71800.0
2008-03-17 13:00:00,37.97,37.98,37.92,37.92,37200.0,26.0138,26.0206,25.9795,25.9795,37200.0
2008-03-17 13:05:00,37.93,38.0,37.84,37.95,297700.0,25.9864,26.0344,25.9247,26.0001,297700.0
2008-03-17 13:10:00,37.95,37.96,37.79,37.85,87900.0,26.0001,26.0069,25.8905,25.9316,87900.0
2008-03-17 13:15:00,37.84,37.93,37.76,37.81,79800.0,25.9247,25.9864,25.8699,25.9042,79800.0
2008-03-17 13:20:00,37.83,37.91,37.7,37.88,113900.0,25.9179,25.9727,25.8288,25.9521,113900.0
2008-03-17 13:25:00,37.89,37.94,37.77,37.91,86400.0,25.959,25.9932,25.8768,25.9727,86400.0
2008-03-17 13:30:00,37.9,37.99,37.84,37.99,87200.0,25.9658,26.0275,25.9247,26.0275,87200.0
2008-03-17 13:35:00,37.98,38.0,37.85,37.96,91300.0,26.0206,26.0344,25.9316,26.0069,91300.0
2008-03-17 13:40:00,37.96,38.09,37.94,38.08,101200.0,26.0069,26.096,25.9932,26.0892,101200.0
2008-03-17 13:45:00,38.08,38.12,37.93,37.99,175300.0,26.0892,26.1166,25.9864,26.0275,175300.0
2008-03-17 13:50:00,37.99,38.08,37.96,38.04,66100.0,26.0275,26.0892,26.0069,26.0618,66100.0
2008-03-17 13:55:00,38.04,38.09,37.97,38.02,242100.0,26.0618,26.096,26.0138,26.0481,242100.0
2008-03-17 14:00:00,38.01,38.03,37.97,38.0,229700.0,26.0412,26.0549,26.0138,26.0344,229700.0
2008-03-17 14:05:00,38.0,38.02,37.98,37.99,261100.0,26.0344,26.0481,26.0206,26.0275,261100.0
2008-03-17 14:10:00,37.99,38.01,37.9,37.92,124300.0,26.0275,26.0412,25.9658,25.9795,124300.0
2008-03-17 14:15:00,37.92,37.99,37.9,37.9,102700.0,25.9795,26.0275,25.9658,25.9658,102700.0
2008-03-17 14:20:00,37.92,38.01,37.9,37.93,122000.0,25.9795,26.0412,25.9658,25.9864,122000.0
2008-03-17 14:25:00,37.94,37.94,37.83,37.88,79900.0,25.9932,25.9932,25.9179,25.9521,79900.0
2008-03-17 14:30:00,37.88,37.96,37.8,37.92,123100.0,25.9521,26.0069,25.8973,25.9795,123100.0
2008-03-17 14:35:00,37.92,38.03,37.89,38.0,113500.0,25.9795,26.0549,25.959,26.0344,113500.0
2008-03-17 14:40:00,38.0,38.03,37.76,38.01,180600.0,26.0344,26.0549,25.8699,26.0412,180600.0
2008-03-17 14:45:00,38.01,38.04,37.82,37.88,100000.0,26.0412,26.0618,25.911,25.9521,100000.0
2008-03-17 14:50:00,37.88,37.99,37.86,37.91,162100.0,25.9521,26.0275,25.9384,25.9727,162100.0
2008-03-17 14:55:00,37.91,38.04,37.89,37.92,211000.0,25.9727,26.0618,25.959,25.9795,211000.0
2008-03-17 15:00:00,37.92,38.04,37.87,37.98,190500.0,25.9795,26.0618,25.9453,26.0206,190500.0
2008-03-17 15:05:00,37.98,38.09,37.88,37.9,211300.0,26.0206,26.096,25.9521,25.9658,211300.0
2008-03-17 15:10:00,37.9,37.91,37.8,37.83,238900.0,25.9658,25.9727,25.8973,25.9179,238900.0
2008-03-17 15:15:00,37.83,37.84,37.71,37.72,265500.0,25.9179,25.9247,25.8357,25.8425,265500.0
2008-03-17 15:20:00,37.72,37.76,37.63,37.73,396300.0,25.8425,25.8699,25.7809,25.8494,396300.0
2008-03-17 15:25:00,37.73,37.77,37.42,37.42,485400.0,25.8494,25.8768,25.637,25.637,485400.0
2008-03-17 15:30:00,37.43,37.56,37.4,37.56,440800.0,25.6438,25.7329,25.6233,25.7329,440800.0
2008-03-17 15:35:00,37.56,37.8,37.49,37.72,363200.0,25.7329,25.8973,25.6849,25.8425,363200.0
2008-03-17 15:40:00,37.71,37.75,37.7,37.74,295900.0,25.8357,25.8631,25.8288,25.8562,295900.0
2008-03-17 15:45:00,37.73,37.76,37.65,37.74,267900.0,25.8494,25.8699,25.7946,25.8562,267900.0
2008-03-17 15:50:00,37.75,37.83,37.7,37.81,338300.0,25.8631,25.9179,25.8288,25.9042,338300.0
2008-03-17 15:55:00,37.81,37.82,37.53,37.53,445900.0,25.9042,25.911,25.7123,25.7123,445900.0
2008-03-18 09:30:00,37.78,38.25,37.66,38.17,204200.0,25.8836,26.2056,25.8014,26.1508,204200.0
2008-03-18 09:35:00,38.16,38.78,38.03,38.66,304700.0,26.144,26.5687,26.0549,26.4865,304700.0
2008-03-18 09:40:00,38.66,38.66,38.23,38.39,177800.0,26.4865,26.4865,26.1919,26.3015,177800.0
2008-03-18 09:45:00,38.39,38.43,38.26,38.37,128200.0,26.3015,26.329,26.2125,26.2878,128200.0
2008-03-18 09:50:00,38.36,38.55,38.29,38.54,321100.0,26.281,26.4112,26.233,26.4043,321100.0
2008-03-18 09:55:00,38.55,38.78,38.53,38.77,322900.0,26.4112,26.5687,26.3975,26.5619,322900.0
2008-03-18 10:00:00,38.77,38.94,38.77,38.9,258100.0,26.5619,26.6784,26.5619,26.651,258100.0
2008-03-18 10:05:00,38.91,38.91,38.55,38.68,314300.0,26.6578,26.6578,26.4112,26.5002,314300.0
2008-03-18 10:10:00,38.69,38.76,38.65,38.72,122200.0,26.5071,26.555,26.4797,26.5276,122200.0
2008-03-18 10:15:00,38.73,38.79,38.67,38.76,91200.0,26.5345,26.5756,26.4934,26.555,91200.0
2008-03-18 10:20:00,38.76,38.77,38.67,38.73,122000.0,26.555,26.5619,26.4934,26.5345,122000.0
2008-03-18 10:25:00,38.74,38.9,38.74,38.81,105000.0,26.5413,26.651,26.5413,26.5893,105000.0
2008-03-18 10:30:00,38.8,38.87,38.7,38.73,111700.0,26.5824,26.6304,26.5139,26.5345,111700.0
2008-03-18 10:35:00,38.73,38.74,38.66,38.66,90200.0,26.5345,26.5413,26.4865,26.4865,90200.0
2008-03-18 10:40:00,38.66,38.7,38.64,38.69,173900.0,26.4865,26.5139,26.4728,26.5071,173900.0
2008-03-18 10:45:00,38.7,38.77,38.66,38.77,91800.0,26.5139,26.5619,26.4865,26.5619,91800.0
2008-03-18 10:50:00,38.76,38.85,38.75,38.77,67900.0,26.555,26.6167,26.5482,26.5619,67900.0
2008-03-18 10:55:00,38.76,38.83,38.76,38.77,62900.0,26.555,26.603,26.555,26.5619,62900.0
2008-03-18 11:00:00,38.77,38.92,38.74,38.8,105800.0,26.5619,26.6647,26.5413,26.5824,105800.0
2008-03-18 11:05:00,38.81,38.81,38.71,38.74,95300.0,26.5893,26.5893,26.5208,26.5413,95300.0
2008-03-18 11:10:00,38.74,38.75,38.65,38.69,81300.0,26.5413,26.5482,26.4797,26.5071,81300.0
2008-03-18 11:15:00,38.68,38.73,38.64,38.73,79300.0,26.5002,26.5345,26.4728,26.5345,79300.0
2008-03-18 11:20:00,38.73,38.81,38.72,38.77,102000.0,26.5345,26.5893,26.5276,26.5619,102000.0
2008-03-18 11:25:00,38.78,38.78,38.64,38.64,91600.0,26.5687,26.5687,26.4728,26.4728,91600.0
2008-03-18 11:30:00,38.65,38.79,38.64,38.79,97900.0,26.4797,26.5756,26.4728,26.5756,97900.0
2008-03-18 11:35:00,38.8,38.88,38.78,38.86,44500.0,26.5824,26.6373,26.5687,26.6236,44500.0
2008-03-18 11:40:00,38.86,38.87,38.77,38.85,81400.0,26.6236,26.6304,26.5619,26.6167,81400.0
2008-03-18 11:45:00,38.84,38.85,38.81,38.83,83700.0,26.6098,26.6167,26.5893,26.603,83700.0
2008-03-18 11:50:00,38.83,38.83,38.72,38.74,70000.0,26.603,26.603,26.5276,26.5413,70000.0
2008-03-18 11:55:00,38.73,38.73,38.66,38.66,43900.0,26.5345,26.5345,26.4865,26.4865,43900.0
2008-03-18 12:00:00,38.67,38.69,38.62,38.67,171000.0,26.4934,26.5071,26.4591,26.4934,171000.0
2008-03-18 12:05:00,38.67,38.75,38.65,38.73,75400.0,26.4934,26.5482,26.4797,26.5345,75400.0
2008-03-18 12:10:00,38.73,38.76,38.64,38.64,76000.0,26.5345,26.555,26.4728,26.4728,76000.0
2008-03-18 12:15:00,38.64,38.73,38.63,38.73,55600.0,26.4728,26.5345,26.466,26.5345,55600.0
2008-03-18 12:20:00,38.73,38.77,38.66,38.69,74700.0,26.5345,26.5619,26.4865,26.5071,74700.0
2008-03-18 12:25:00,38.7,38.75,38.68,38.74,25800.0,26.5139,26.5482,26.5002,26.5413,25800.0
2008-03-18 12:30:00,38.75,38.81,38.71,38.79,48300.0,26.5482,26.5893,26.5208,26.5756,48300.0
2008-03-18 12:35:00,38.79,38.95,38.77,38.95,77900.0,26.5756,26.6852,26.5619,26.6852,77900.0
2008-03-18 12:40:00,38.95,38.95,38.85,38.86,57600.0,26.6852,26.6852,26.6167,26.6236,57600.0
2008-03-18 12:45:00,38.86,38.86,38.81,38.84,45900.0,26.6236,26.6236,26.5893,26.6098,45900.0
2008-03-18 12:50:00,38.84,38.9,38.84,38.86,72300.0,26.6098,26.651,26.6098,26.6236,72300.0
2008-03-18 12:55:00,38.86,38.87,38.77,38.77,52000.0,26.6236,26.6304,26.5619,26.5619,52000.0
2008-03-18 13:00:00,38.77,38.81,38.71,38.76,106000.0,26.5619,26.5893,26.5208,26.555,106000.0
2008-03-18 13:05:00,38.76,38.77,38.72,38.73,38800.0,26.555,26.5619,26.5276,26.5345,38800.0
2008-03-18 13:10:00,38.72,38.84,38.72,38.81,50800.0,26.5276,26.6098,26.5276,26.5893,50800.0
2008-03-18 13:15:00,38.81,38.86,38.8,38.84,33700.0,26.5893,26.6236,26.5824,26.6098,33700.0
2008-03-18 13:20:00,38.85,38.87,38.82,38.87,38400.0,26.6167,26.6304,26.5961,26.6304,38400.0
2008-03-18 13:25:00,38.86,38.87,38.82,38.86,47800.0,26.6236,26.6304,26.5961,26.6236,47800.0
2008-03-18 13:30:00,38.86,38.9,38.81,38.81,34600.0,26.6236,26.651,26.5893,26.5893,34600.0
2008-03-18 13:35:00,38.81,38.82,38.72,38.75,60200.0,26.5893,26.5961,26.5276,26.5482,60200.0
2008-03-18 13:40:00,38.75,38.86,38.71,38.86,52600.0,26.5482,26.6236,26.5208,26.6236,52600.0
2008-03-18 13:45:00,38.85,38.88,38.83,38.87,60900.0,26.6167,26.6373,26.603,26.6304,60900.0
2008-03-18 13:50:00,38.87,38.92,38.84,38.85,69300.0,26.6304,26.6647,26.6098,26.6167,69300.0
2008-03-18 13:55:00,38.84,38.89,38.83,38.89,46100.0,26.6098,26.6441,26.603,26.6441,46100.0
2008-03-18 14:00:00,38.88,38.96,38.86,38.94,126400.0,26.6373,26.6921,26.6236,26.6784,126400.0
2008-03-18 14:05:00,38.93,38.93,38.76,38.84,120100.0,26.6715,26.6715,26.555,26.6098,120100.0
2008-03-18 14:10:00,38.84,38.89,38.56,38.57,132600.0,26.6098,26.6441,26.418,26.4249,132600.0
2008-03-18 14:15:00,38.56,38.85,38.41,38.74,282500.0,26.418,26.6167,26.3152,26.5413,282500.0
2008-03-18 14:20:00,38.74,38.88,38.68,38.82,120700.0,26.5413,26.6373,26.5002,26.5961,120700.0
2008-03-18 14:25:00,38.82,38.84,38.57,38.67,125600.0,26.5961,26.6098,26.4249,26.4934,125600.0
2008-03-18 14:30:00,38.67,38.68,38.48,38.55,370700.0,26.4934,26.5002,26.3632,26.4112,370700.0
2008-03-18 14:35:00,38.55,38.68,38.5,38.63,379900.0,26.4112,26.5002,26.3769,26.466,379900.0
2008-03-18 14:40:00,38.63,38.75,38.61,38.71,221200.0,26.466,26.5482,26.4523,26.5208,221200.0
2008-03-18 14:45:00,38.71,38.88,38.7,38.8,152400.0,26.5208,26.6373,26.5139,26.5824,152400.0
2008-03-18 14:50:00,38.8,39.04,38.8,39.01,199000.0,26.5824,26.7469,26.5824,26.7263,199000.0
2008-03-18 14:55:00,39.0,39.18,38.94,39.14,196500.0,26.7195,26.8428,26.6784,26.8154,196500.0
2008-03-18 15:00:00,39.14,39.15,38.92,39.05,113900.0,26.8154,26.8222,26.6647,26.7537,113900.0
2008-03-18 15:05:00,39.04,39.11,38.94,39.1,119900.0,26.7469,26.7948,26.6784,26.788,119900.0
2008-03-18 15:10:00,39.1,39.13,38.93,39.02,108300.0,26.788,26.8085,26.6715,26.7332,108300.0
2008-03-18 15:15:00,39.03,39.08,38.98,39.0,141300.0,26.74,26.7743,26.7058,26.7195,141300.0
2008-03-18 15:20:00,39.01,39.11,38.97,39.02,203800.0,26.7263,26.7948,26.6989,26.7332,203800.0
2008-03-18 15:25:00,39.02,39.08,38.95,38.99,160900.0,26.7332,26.7743,26.6852,26.7126,160900.0
2008-03-18 15:30:00,38.99,39.11,38.97,39.06,151600.0,26.7126,26.7948,26.6989,26.7606,151600.0
2008-03-18 15:35:00,39.05,39.1,39.01,39.04,204000.0,26.7537,26.788,26.7263,26.7469,204000.0
2008-03-18 15:40:00,39.03,39.19,39.02,39.19,208700.0,26.74,26.8496,26.7332,26.8496,208700.0
2008-03-18 15:45:00,39.19,39.2,39.14,39.14,211200.0,26.8496,26.8565,26.8154,26.8154,211200.0
2008-03-18 15:50:00,39.14,39.25,39.14,39.23,249900.0,26.8154,26.8907,26.8154,26.877,249900.0
2008-03-18 15:55:00,39.22,39.28,39.16,39.23,321400.0,26.8702,26.9113,26.8291,26.877,321400.0
2008-03-19 09:30:00,39.36,39.86,39.36,39.72,325200.0,26.9661,27.3087,26.9661,27.2127,325200.0
2008-03-19 09:35:00,39.71,39.74,39.51,39.69,110600.0,27.2059,27.2265,27.0689,27.1922,110600.0
2008-03-19 09:40:00,39.68,39.77,39.5,39.73,156700.0,27.1853,27.247,27.062,27.2196,156700.0
2008-03-19 09:45:00,39.72,39.9,39.68,39.82,213400.0,27.2127,27.3361,27.1853,27.2813,213400.0
2008-03-19 09:50:00,39.82,39.91,39.76,39.85,104900.0,27.2813,27.3429,27.2402,27.3018,104900.0
2008-03-19 09:55:00,39.86,39.91,39.83,39.9,301400.0,27.3087,27.3429,27.2881,27.3361,301400.0
2008-03-19 10:00:00,39.9,39.98,39.87,39.97,171600.0,27.3361,27.3909,27.3155,27.384,171600.0
2008-03-19 10:05:00,39.98,39.99,39.83,39.84,183000.0,27.3909,27.3977,27.2881,27.295,183000.0
2008-03-19 10:10:00,39.84,39.85,39.77,39.81,141500.0,27.295,27.3018,27.247,27.2744,141500.0
2008-03-19 10:15:00,39.81,39.89,39.79,39.86,162900.0,27.2744,27.3292,27.2607,27.3087,162900.0
2008-03-19 10:20:00,39.86,40.0,39.83,39.93,81900.0,27.3087,27.4046,27.2881,27.3566,81900.0
2008-03-19 10:25:00,39.92,39.94,39.85,39.92,116300.0,27.3498,27.3635,27.3018,27.3498,116300.0
2008-03-19 10:30:00,39.91,39.92,39.87,39.89,210000.0,27.3429,27.3498,27.3155,27.3292,210000.0
2008-03-19 10:35:00,39.9,39.94,39.84,39.87,228600.0,27.3361,27.3635,27.295,27.3155,228600.0
2008-03-19 10:40:00,39.87,39.93,39.86,39.9,121000.0,27.3155,27.3566,27.3087,27.3361,121000.0
2008-03-19 10:45:00,39.9,39.91,39.87,39.9,71700.0,27.3361,27.3429,27.3155,27.3361,71700.0
2008-03-19 10:50:00,39.9,39.91,39.85,39.85,93400.0,27.3361,27.3429,27.3018,27.3018,93400.0
2008-03-19 10:55:00,39.85,39.87,39.73,39.79,100000.0,27.3018,27.3155,27.2196,27.2607,100000.0
2008-03-19 11:00:00,39.8,39.81,39.75,39.8,78800.0,27.2676,27.2744,27.2333,27.2676,78800.0
2008-03-19 11:05:00,39.8,39.81,39.74,39.81,76000.0,27.2676,27.2744,27.2265,27.2744,76000.0
2008-03-19 11:10:00,39.81,39.81,39.78,39.79,92200.0,27.2744,27.2744,27.2539,27.2607,92200.0
2008-03-19 11:15:00,39.8,39.83,39.79,39.82,60100.0,27.2676,27.2881,27.2607,27.2813,60100.0
2008-03-19 11:20:00,39.82,39.84,39.79,39.8,77200.0,27.2813,27.295,27.2607,27.2676,77200.0
2008-03-19 11:25:00,39.8,39.84,39.76,39.82,54300.0,27.2676,27.295,27.2402,27.2813,54300.0
2008-03-19 11:30:00,39.82,39.83,39.74,39.81,82300.0,27.2813,27.2881,27.2265,27.2744,82300.0
2008-03-19 11:35:00,39.81,39.81,39.74,39.77,55900.0,27.2744,27.2744,27.2265,27.247,55900.0
2008-03-19 11:40:00,39.77,39.8,39.72,39.74,52100.0,27.247,27.2676,27.2127,27.2265,52100.0
2008-03-19 11:45:00,39.73,39.73,39.66,39.72,64200.0,27.2196,27.2196,27.1716,27.2127,64200.0
2008-03-19 11:50:00,39.72,39.8,39.71,39.79,65900.0,27.2127,27.2676,27.2059,27.2607,65900.0
2008-03-19 11:55:00,39.79,39.81,39.75,39.75,96200.0,27.2607,27.2744,27.2333,27.2333,96200.0
2008-03-19 12:00:00,39.75,39.78,39.7,39.7,139400.0,27.2333,27.2539,27.199,27.199,139400.0
2008-03-19 12:05:00,39.7,39.8,39.7,39.78,50600.0,27.199,27.2676,27.199,27.2539,50600.0
2008-03-19 12:10:00,39.78,39.86,39.76,39.81,122000.0,27.2539,27.3087,27.2402,27.2744,122000.0
2008-03-19 12:15:00,39.81,39.91,39.77,39.88,125800.0,27.2744,27.3429,27.247,27.3224,125800.0
2008-03-19 12:20:00,39.87,39.89,39.81,39.83,92500.0,27.3155,27.3292,27.2744,27.2881,92500.0
2008-03-19 12:25:00,39.84,39.88,39.8,39.85,78800.0,27.295,27.3224,27.2676,27.3018,78800.0
2008-03-19 12:30:00,39.86,39.89,39.85,39.85,51200.0,27.3087,27.3292,27.3018,27.3018,51200.0
2008-03-19 12:35:00,39.85,39.85,39.72,39.74,90700.0,27.3018,27.3018,27.2127,27.2265,90700.0
2008-03-19 12:40:00,39.74,39.77,39.62,39.69,69600.0,27.2265,27.247,27.1442,27.1922,69600.0
2008-03-19 12:45:00,39.69,39.76,39.67,39.75,83900.0,27.1922,27.2402,27.1785,27.2333,83900.0
2008-03-19 12:50:00,39.74,39.79,39.72,39.74,89500.0,27.2265,27.2607,27.2127,27.2265,89500.0
2008-03-19 12:55:00,39.74,39.77,39.64,39.67,65900.0,27.2265,27.247,27.1579,27.1785,65900.0
2008-03-19 13:00:00,39.67,39.71,39.54,39.65,93200.0,27.1785,27.2059,27.0894,27.1648,93200.0
2008-03-19 13:05:00,39.64,39.75,39.63,39.69,51200.0,27.1579,27.2333,27.1511,27.1922,51200.0
2008-03-19 13:10:00,39.68,39.75,39.62,39.68,93800.0,27.1853,27.2333,27.1442,27.1853,93800.0
2008-03-19 13:15:00,39.68,39.75,39.63,39.73,73400.0,27.1853,27.2333,27.1511,27.2196,73400.0
2008-03-19 13:20:00,39.73,39.76,39.68,39.69,130700.0,27.2196,27.2402,27.1853,27.1922,130700.0
2008-03-19 13:25:00,39.69,39.7,39.52,39.58,139100.0,27.1922,27.199,27.0757,27.1168,139100.0
2008-03-19 13:30:00,39.56,39.58,39.39,39.47,106700.0,27.1031,27.1168,26.9867,27.0415,106700.0
2008-03-19 13:35:00,39.46,39.52,39.41,39.44,135700.0,27.0346,27.0757,27.0004,27.0209,135700.0
2008-03-19 13:40:00,39.45,39.7,39.39,39.45,159500.0,27.0278,27.199,26.9867,27.0278,159500.0
2008-03-19 13:45:00,39.45,39.53,39.43,39.43,61700.0,27.0278,27.0826,27.0141,27.0141,61700.0
2008-03-19 13:50:00,39.45,39.45,39.15,39.32,143700.0,27.0278,27.0278,26.8222,26.9387,143700.0
2008-03-19 13:55:00,39.32,39.38,39.27,39.33,81800.0,26.9387,26.9798,26.9044,26.9456,81800.0
2008-03-19 14:00:00,39.33,39.41,39.16,39.2,173200.0,26.9456,27.0004,26.8291,26.8565,173200.0
2008-03-19 14:05:00,39.19,39.33,39.18,39.31,124900.0,26.8496,26.9456,26.8428,26.9319,124900.0
2008-03-19 14:10:00,39.31,39.44,39.3,39.44,125100.0,26.9319,27.0209,26.925,27.0209,125100.0
2008-03-19 14:15:00,39.44,39.45,39.32,39.41,178900.0,27.0209,27.0278,26.9387,27.0004,178900.0
2008-03-19 14:20:00,39.4,39.46,39.37,39.46,131300.0,26.9935,27.0346,26.973,27.0346,131300.0
2008-03-19 14:25:00,39.45,39.49,39.37,39.4,90400.0,27.0278,27.0552,26.973,26.9935,90400.0
2008-03-19 14:30:00,39.39,39.45,39.32,39.34,106000.0,26.9867,27.0278,26.9387,26.9524,106000.0
2008-03-19 14:35:00,39.33,39.38,39.18,39.22,129000.0,26.9456,26.9798,26.8428,26.8702,129000.0
2008-03-19 14:40:00,39.22,39.27,39.15,39.23,87200.0,26.8702,26.9044,26.8222,26.877,87200.0
2008-03-19 14:45:00,39.23,39.35,39.23,39.26,83400.0,26.877,26.9593,26.877,26.8976,83400.0
2008-03-19 14:50:00,39.26,39.39,39.22,39.37,118600.0,26.8976,26.9867,26.8702,26.973,118600.0
2008-03-19 14:55:00,39.38,39.5,39.36,39.49,61100.0,26.9798,27.062,26.9661,27.0552,61100.0
2008-03-19 15:00:00,39.48,39.48,39.32,39.39,82700.0,27.0483,27.0483,26.9387,26.9867,82700.0
2008-03-19 15:05:00,39.38,39.64,39.37,39.57,136400.0,26.9798,27.1579,26.973,27.11,136400.0
2008-03-19 15:10:00,39.58,39.64,39.56,39.57,217000.0,27.1168,27.1579,27.1031,27.11,217000.0
2008-03-19 15:15:00,39.57,39.62,39.55,39.58,131900.0,27.11,27.1442,27.0963,27.1168,131900.0
2008-03-19 15:20:00,39.57,39.6,39.37,39.37,162300.0,27.11,27.1305,26.973,26.973,162300.0
2008-03-19 15:25:00,39.37,39.42,39.31,39.35,124600.0,26.973,27.0072,26.9319,26.9593,124600.0
2008-03-19 15:30:00,39.36,39.46,39.32,39.34,162500.0,26.9661,27.0346,26.9387,26.9524,162500.0
2008-03-19 15:35:00,39.34,39.38,39.25,39.25,143700.0,26.9524,26.9798,26.8907,26.8907,143700.0
2008-03-19 15:40:00,39.24,39.41,39.24,39.38,180100.0,26.8839,27.0004,26.8839,26.9798,180100.0
2008-03-19 15:45:00,39.39,39.41,39.27,39.38,172300.0,26.9867,27.0004,26.9044,26.9798,172300.0
2008-03-19 15:50:00,39.39,39.44,39.21,39.21,278600.0,26.9867,27.0209,26.8633,26.8633,278600.0
2008-03-19 15:55:00,39.21,39.32,39.15,39.2,305100.0,26.8633,26.9387,26.8222,26.8565,305100.0
2008-03-20 09:30:00,39.19,39.77,38.64,38.67,1958200.0,26.8496,27.247,26.4728,26.4934,1958200.0
2008-03-20 09:35:00,38.65,39.19,38.62,39.11,116500.0,26.4797,26.8496,26.4591,26.7948,116500.0
2008-03-20 09:40:00,39.13,39.21,39.03,39.13,167700.0,26.8085,26.8633,26.74,26.8085,167700.0
2008-03-20 09:45:00,39.13,39.3,39.08,39.28,187200.0,26.8085,26.925,26.7743,26.9113,187200.0
2008-03-20 09:50:00,39.29,39.42,39.18,39.38,132300.0,26.9181,27.0072,26.8428,26.9798,132300.0
2008-03-20 09:55:00,39.39,39.55,39.36,39.51,178200.0,26.9867,27.0963,26.9661,27.0689,178200.0
2008-03-20 10:00:00,39.52,39.64,39.5,39.59,141200.0,27.0757,27.1579,27.062,27.1237,141200.0
2008-03-20 10:05:00,39.58,39.6,39.37,39.4,81500.0,27.1168,27.1305,26.973,26.9935,81500.0
2008-03-20 10:10:00,39.4,39.53,39.33,39.49,205000.0,26.9935,27.0826,26.9456,27.0552,205000.0
2008-03-20 10:15:00,39.49,39.67,39.48,39.57,132900.0,27.0552,27.1785,27.0483,27.11,132900.0
2008-03-20 10:20:00,39.59,39.68,39.53,39.66,88800.0,27.1237,27.1853,27.0826,27.1716,88800.0
2008-03-20 10:25:00,39.66,39.66,39.56,39.6,72000.0,27.1716,27.1716,27.1031,27.1305,72000.0
2008-03-20 10:30:00,39.59,39.63,39.5,39.59,95900.0,27.1237,27.1511,27.062,27.1237,95900.0
2008-03-20 10:35:00,39.59,39.59,39.46,39.46,81500.0,27.1237,27.1237,27.0346,27.0346,81500.0
2008-03-20 10:40:00,39.46,39.49,39.4,39.48,114100.0,27.0346,27.0552,26.9935,27.0483,114100.0
2008-03-20 10:45:00,39.48,39.59,39.46,39.51,69800.0,27.0483,27.1237,27.0346,27.0689,69800.0
2008-03-20 10:50:00,39.52,39.64,39.52,39.61,83400.0,27.0757,27.1579,27.0757,27.1374,83400.0
2008-03-20 10:55:00,39.6,39.71,39.56,39.7,76600.0,27.1305,27.2059,27.1031,27.199,76600.0
2008-03-20 11:00:00,39.7,39.71,39.64,39.65,86200.0,27.199,27.2059,27.1579,27.1648,86200.0
2008-03-20 11:05:00,39.65,39.69,39.64,39.67,79800.0,27.1648,27.1922,27.1579,27.1785,79800.0
2008-03-20 11:10:00,39.67,39.7,39.64,39.7,76800.0,27.1785,27.199,27.1579,27.199,76800.0
2008-03-20 11:15:00,39.7,39.72,39.64,39.72,120400.0,27.199,27.2127,27.1579,27.2127,120400.0
2008-03-20 11:20:00,39.71,39.73,39.67,39.72,68700.0,27.2059,27.2196,27.1785,27.2127,68700.0
2008-03-20 11:25:00,39.71,39.75,39.68,39.74,79800.0,27.2059,27.2333,27.1853,27.2265,79800.0
2008-03-20 11:30:00,39.74,39.75,39.64,39.68,94400.0,27.2265,27.2333,27.1579,27.1853,94400.0
2008-03-20 11:35:00,39.67,39.71,39.63,39.71,90700.0,27.1785,27.2059,27.1511,27.2059,90700.0
2008-03-20 11:40:00,39.7,39.71,39.59,39.6,69500.0,27.199,27.2059,27.1237,27.1305,69500.0
2008-03-20 11:45:00,39.59,39.6,39.48,39.55,116200.0,27.1237,27.1305,27.0483,27.0963,116200.0
2008-03-20 11:50:00,39.55,39.72,39.53,39.7,197100.0,27.0963,27.2127,27.0826,27.199,197100.0
2008-03-20 11:55:00,39.71,39.72,39.66,39.67,58200.0,27.2059,27.2127,27.1716,27.1785,58200.0
2008-03-20 12:00:00,39.67,39.77,39.67,39.72,76900.0,27.1785,27.247,27.1785,27.2127,76900.0
2008-03-20 12:05:00,39.72,39.82,39.69,39.81,227300.0,27.2127,27.2813,27.1922,27.2744,227300.0
2008-03-20 12:10:00,39.81,39.82,39.75,39.78,91300.0,27.2744,27.2813,27.2333,27.2539,91300.0
2008-03-20 12:15:00,39.78,39.9,39.75,39.88,66100.0,27.2539,27.3361,27.2333,27.3224,66100.0
2008-03-20 12:20:00,39.87,39.9,39.79,39.79,86200.0,27.3155,27.3361,27.2607,27.2607,86200.0
2008-03-20 12:25:00,39.79,39.79,39.74,39.76,39100.0,27.2607,27.2607,27.2265,27.2402,39100.0
2008-03-20 12:30:00,39.76,39.78,39.69,39.69,59400.0,27.2402,27.2539,27.1922,27.1922,59400.0
2008-03-20 12:35:00,39.69,39.69,39.63,39.64,106200.0,27.1922,27.1922,27.1511,27.1579,106200.0
2008-03-20 12:40:00,39.64,39.71,39.61,39.65,60800.0,27.1579,27.2059,27.1374,27.1648,60800.0
2008-03-20 12:45:00,39.65,39.67,39.58,39.6,79700.0,27.1648,27.1785,27.1168,27.1305,79700.0
2008-03-20 12:50:00,39.61,39.73,39.6,39.72,72100.0,27.1374,27.2196,27.1305,27.2127,72100.0
2008-03-20 12:55:00,39.72,39.73,39.51,39.51,92200.0,27.2127,27.2196,27.0689,27.0689,92200.0
2008-03-20 13:00:00,39.52,39.68,39.51,39.65,181800.0,27.0757,27.1853,27.0689,27.1648,181800.0
2008-03-20 13:05:00,39.65,39.73,39.63,39.7,58800.0,27.1648,27.2196,27.1511,27.199,58800.0
2008-03-20 13:10:00,39.7,39.7,39.64,39.64,47100.0,27.199,27.199,27.1579,27.1579,47100.0
2008-03-20 13:15:00,39.64,39.72,39.62,39.68,47200.0,27.1579,27.2127,27.1442,27.1853,47200.0
2008-03-20 13:20:00,39.67,39.73,39.65,39.73,33200.0,27.1785,27.2196,27.1648,27.2196,33200.0
2008-03-20 13:25:00,39.73,39.77,39.69,39.71,39700.0,27.2196,27.247,27.1922,27.2059,39700.0
2008-03-20 13:30:00,39.71,39.74,39.67,39.7,142100.0,27.2059,27.2265,27.1785,27.199,142100.0
2008-03-20 13:35:00,39.7,39.76,39.7,39.74,77900.0,27.199,27.2402,27.199,27.2265,77900.0
2008-03-20 13:40:00,39.75,39.75,39.69,39.7,46600.0,27.2333,27.2333,27.1922,27.199,46600.0
2008-03-20 13:45:00,39.69,39.74,39.67,39.69,87500.0,27.1922,27.2265,27.1785,27.1922,87500.0
2008-03-20 13:50:00,39.7,39.7,39.62,39.67,97400.0,27.199,27.199,27.1442,27.1785,97400.0
2008-03-20 13:55:00,39.67,39.69,39.61,39.67,112800.0,27.1785,27.1922,27.1374,27.1785,112800.0
2008-03-20 14:00:00,39.67,39.77,39.67,39.7,90000.0,27.1785,27.247,27.1785,27.199,90000.0
2008-03-20 14:05:00,39.7,39.82,39.69,39.81,92900.0,27.199,27.2813,27.1922,27.2744,92900.0
2008-03-20 14:10:00,39.81,39.82,39.74,39.77,83000.0,27.2744,27.2813,27.2265,27.247,83000.0
2008-03-20 14:15:00,39.78,39.82,39.69,39.71,114000.0,27.2539,27.2813,27.1922,27.2059,114000.0
2008-03-20 14:20:00,39.7,39.75,39.68,39.72,83000.0,27.199,27.2333,27.1853,27.2127,83000.0
2008-03-20 14:25:00,39.73,39.75,39.69,39.73,74400.0,27.2196,27.2333,27.1922,27.2196,74400.0
2008-03-20 14:30:00,39.73,39.81,39.7,39.8,105500.0,27.2196,27.2744,27.199,27.2676,105500.0
2008-03-20 14:35:00,39.8,39.91,39.75,39.9,272600.0,27.2676,27.3429,27.2333,27.3361,272600.0
2008-03-20 14:40:00,39.9,39.9,39.78,39.79,101200.0,27.3361,27.3361,27.2539,27.2607,101200.0
2008-03-20 14:45:00,39.78,39.88,39.76,39.88,87300.0,27.2539,27.3224,27.2402,27.3224,87300.0
2008-03-20 14:50:00,39.87,39.91,39.85,39.89,103900.0,27.3155,27.3429,27.3018,27.3292,103900.0
2008-03-20 14:55:00,39.89,39.99,39.88,39.99,161700.0,27.3292,27.3977,27.3224,27.3977,161700.0
2008-03-20 15:00:00,39.98,40.03,39.97,40.03,264000.0,27.3909,27.4251,27.384,27.4251,264000.0
2008-03-20 15:05:00,40.03,40.07,39.96,40.04,231600.0,27.4251,27.4525,27.3772,27.432,231600.0
2008-03-20 15:10:00,40.05,40.07,40.02,40.03,146300.0,27.4388,27.4525,27.4183,27.4251,146300.0
2008-03-20 15:15:00,40.03,40.1,40.01,40.09,161300.0,27.4251,27.4731,27.4114,27.4662,161300.0
2008-03-20 15:20:00,40.1,40.19,40.08,40.13,235900.0,27.4731,27.5348,27.4594,27.4936,235900.0
2008-03-20 15:25:00,40.13,40.14,40.02,40.1,180700.0,27.4936,27.5005,27.4183,27.4731,180700.0
2008-03-20 15:30:00,40.1,40.14,40.06,40.07,253400.0,27.4731,27.5005,27.4457,27.4525,253400.0
2008-03-20 15:35:00,40.06,40.07,39.84,39.86,269700.0,27.4457,27.4525,27.295,27.3087,269700.0
2008-03-20 15:40:00,39.85,39.89,39.79,39.84,284000.0,27.3018,27.3292,27.2607,27.295,284000.0
2008-03-20 15:45:00,39.84,39.9,39.83,39.86,304800.0,27.295,27.3361,27.2881,27.3087,304800.0
2008-03-20 15:50:00,39.87,39.96,39.84,39.92,395400.0,27.3155,27.3772,27.295,27.3498,395400.0
2008-03-20 15:55:00,39.93,40.03,39.14,40.0,627500.0,27.3566,27.4251,26.8154,27.4046,627500.0
2008-03-24 09:30:00,39.95,40.01,39.86,39.95,335800.0,27.3703,27.4114,27.3087,27.3703,335800.0
2008-03-24 09:35:00,39.95,40.16,39.94,40.16,459500.0,27.3703,27.5142,27.3635,27.5142,459500.0
2008-03-24 09:40:00,40.16,40.24,40.15,40.18,178900.0,27.5142,27.569,27.5073,27.5279,178900.0
2008-03-24 09:45:00,40.17,40.24,40.09,40.17,532300.0,27.5211,27.569,27.4662,27.5211,532300.0
2008-03-24 09:50:00,40.17,40.39,40.15,40.32,162200.0,27.5211,27.6718,27.5073,27.6238,162200.0
2008-03-24 09:55:00,40.32,40.5,40.31,40.48,185900.0,27.6238,27.7471,27.617,27.7334,185900.0
2008-03-24 10:00:00,40.48,40.56,40.33,40.38,319100.0,27.7334,27.7882,27.6307,27.6649,319100.0
2008-03-24 10:05:00,40.38,40.59,40.37,40.55,251700.0,27.6649,27.8088,27.6581,27.7814,251700.0
2008-03-24 10:10:00,40.54,40.56,40.46,40.53,128200.0,27.7745,27.7882,27.7197,27.7677,128200.0
2008-03-24 10:15:00,40.52,40.52,40.37,40.39,138000.0,27.7608,27.7608,27.6581,27.6718,138000.0
2008-03-24 10:20:00,40.38,40.4,40.28,40.29,104100.0,27.6649,27.6786,27.5964,27.6033,104100.0
2008-03-24 10:25:00,40.28,40.31,40.18,40.2,77900.0,27.5964,27.617,27.5279,27.5416,77900.0
2008-03-24 10:30:00,40.19,40.28,40.18,40.21,58100.0,27.5348,27.5964,27.5279,27.5485,58100.0
2008-03-24 10:35:00,40.21,40.36,40.21,40.35,121500.0,27.5485,27.6512,27.5485,27.6444,121500.0
2008-03-24 10:40:00,40.36,40.49,40.33,40.44,72000.0,27.6512,27.7403,27.6307,27.706,72000.0
2008-03-24 10:45:00,40.44,40.53,40.43,40.51,197600.0,27.706,27.7677,27.6992,27.754,197600.0
2008-03-24 10:50:00,40.51,40.57,40.5,40.51,104100.0,27.754,27.7951,27.7471,27.754,104100.0
2008-03-24 10:55:00,40.51,40.6,40.5,40.59,76400.0,27.754,27.8156,27.7471,27.8088,76400.0
2008-03-24 11:00:00,40.59,40.68,40.59,40.65,141200.0,27.8088,27.8705,27.8088,27.8499,141200.0
2008-03-24 11:05:00,40.66,40.72,40.65,40.7,85800.0,27.8568,27.8979,27.8499,27.8842,85800.0
2008-03-24 11:10:00,40.71,40.84,40.69,40.84,133600.0,27.891,27.9801,27.8773,27.9801,133600.0
2008-03-24 11:15:00,40.83,40.88,40.77,40.8,125400.0,27.9732,28.0075,27.9321,27.9527,125400.0
2008-03-24 11:20:00,40.8,40.89,40.79,40.81,93400.0,27.9527,28.0143,27.9458,27.9595,93400.0
2008-03-24 11:25:00,40.81,41.0,40.81,40.97,96500.0,27.9595,28.0897,27.9595,28.0691,96500.0
2008-03-24 11:30:00,40.98,40.98,40.86,40.9,66600.0,28.076,28.076,27.9938,28.0212,66600.0
2008-03-24 11:35:00,40.9,40.92,40.84,40.88,106500.0,28.0212,28.0349,27.9801,28.0075,106500.0
2008-03-24 11:40:00,40.88,40.89,40.8,40.81,163900.0,28.0075,28.0143,27.9527,27.9595,163900.0
2008-03-24 11:45:00,40.81,40.82,40.74,40.76,118500.0,27.9595,27.9664,27.9116,27.9253,118500.0
2008-03-24 11:50:00,40.76,40.78,40.7,40.73,99500.0,27.9253,27.939,27.8842,27.9047,99500.0
2008-03-24 11:55:00,40.72,40.75,40.7,40.73,57100.0,27.8979,27.9184,27.8842,27.9047,57100.0
2008-03-24 12:00:00,40.74,40.76,40.69,40.7,218700.0,27.9116,27.9253,27.8773,27.8842,218700.0
2008-03-24 12:05:00,40.7,40.7,40.65,40.68,50600.0,27.8842,27.8842,27.8499,27.8705,50600.0
2008-03-24 12:10:00,40.68,40.69,40.65,40.66,42700.0,27.8705,27.8773,27.8499,27.8568,42700.0
2008-03-24 12:15:00,40.66,40.72,40.65,40.71,55400.0,27.8568,27.8979,27.8499,27.891,55400.0
2008-03-24 12:20:00,40.72,40.72,40.65,40.65,78500.0,27.8979,27.8979,27.8499,27.8499,78500.0
2008-03-24 12:25:00,40.65,40.72,40.64,40.71,84400.0,27.8499,27.8979,27.8431,27.891,84400.0
2008-03-24 12:30:00,40.72,40.77,40.66,40.69,114500.0,27.8979,27.9321,27.8568,27.8773,114500.0
2008-03-24 12:35:00,40.69,40.72,40.64,40.71,61000.0,27.8773,27.8979,27.8431,27.891,61000.0
2008-03-24 12:40:00,40.71,40.75,40.64,40.73,93400.0,27.891,27.9184,27.8431,27.9047,93400.0
2008-03-24 12:45:00,40.74,40.74,40.7,40.72,59100.0,27.9116,27.9116,27.8842,27.8979,59100.0
2008-03-24 12:50:00,40.72,40.82,40.71,40.74,73100.0,27.8979,27.9664,27.891,27.9116,73100.0
2008-03-24 12:55:00,40.74,40.76,40.71,40.71,48500.0,27.9116,27.9253,27.891,27.891,48500.0
2008-03-24 13:00:00,40.71,40.74,40.69,40.74,79200.0,27.891,27.9116,27.8773,27.9116,79200.0
2008-03-24 13:05:00,40.72,40.78,40.7,40.77,190500.0,27.8979,27.939,27.8842,27.9321,190500.0
2008-03-24 13:10:00,40.77,40.85,40.75,40.84,128200.0,27.9321,27.9869,27.9184,27.9801,128200.0
2008-03-24 13:15:00,40.84,40.87,40.8,40.84,41900.0,27.9801,28.0006,27.9527,27.9801,41900.0
2008-03-24 13:20:00,40.83,40.87,40.83,40.83,40800.0,27.9732,28.0006,27.9732,27.9732,40800.0
2008-03-24 13:25:00,40.83,40.92,40.83,40.91,348300.0,27.9732,28.0349,27.9732,28.028,348300.0
2008-03-24 13:30:00,40.92,40.93,40.91,40.92,83400.0,28.0349,28.0417,28.028,28.0349,83400.0
2008-03-24 13:35:00,40.91,40.92,40.89,40.91,156500.0,28.028,28.0349,28.0143,28.028,156500.0
2008-03-24 13:40:00,40.91,40.99,40.9,40.99,204100.0,28.028,28.0828,28.0212,28.0828,204100.0
2008-03-24 13:45:00,40.98,41.06,40.98,41.03,613200.0,28.076,28.1308,28.076,28.1102,613200.0
2008-03-24 13:50:00,41.03,41.04,41.0,41.01,60500.0,28.1102,28.1171,28.0897,28.0965,60500.0
2008-03-24 13:55:00,41.0,41.03,40.99,41.0,69900.0,28.0897,28.1102,28.0828,28.0897,69900.0
2008-03-24 14:00:00,41.01,41.01,40.92,40.98,130800.0,28.0965,28.0965,28.0349,28.076,130800.0
2008-03-24 14:05:00,40.98,41.04,40.96,41.03,82300.0,28.076,28.1171,28.0623,28.1102,82300.0
2008-03-24 14:10:00,41.03,41.07,41.0,41.0,107600.0,28.1102,28.1377,28.0897,28.0897,107600.0
2008-03-24 14:15:00,41.01,41.03,40.99,41.01,95000.0,28.0965,28.1102,28.0828,28.0965,95000.0
2008-03-24 14:20:00,41.02,41.04,41.0,41.02,93300.0,28.1034,28.1171,28.0897,28.1034,93300.0
2008-03-24 14:25:00,41.01,41.09,41.0,41.08,74700.0,28.0965,28.1514,28.0897,28.1445,74700.0
2008-03-24 14:30:00,41.08,41.09,40.97,41.01,126800.0,28.1445,28.1514,28.0691,28.0965,126800.0
2008-03-24 14:35:00,41.01,41.03,40.98,41.0,130300.0,28.0965,28.1102,28.076,28.0897,130300.0
2008-03-24 14:40:00,40.99,41.02,40.96,40.99,55800.0,28.0828,28.1034,28.0623,28.0828,55800.0
2008-03-24 14:45:00,40.99,41.0,40.89,40.9,151900.0,28.0828,28.0897,28.0143,28.0212,151900.0
2008-03-24 14:50:00,40.9,40.96,40.87,40.91,76400.0,28.0212,28.0623,28.0006,28.028,76400.0
2008-03-24 14:55:00,40.91,40.94,40.86,40.88,283300.0,28.028,28.0486,27.9938,28.0075,283300.0
2008-03-24 15:00:00,40.88,40.9,40.84,40.88,136600.0,28.0075,28.0212,27.9801,28.0075,136600.0
2008-03-24 15:05:00,40.87,40.9,40.81,40.85,133500.0,28.0006,28.0212,27.9595,27.9869,133500.0
2008-03-24 15:10:00,40.85,40.92,40.85,40.91,69900.0,27.9869,28.0349,27.9869,28.028,69900.0
2008-03-24 15:15:00,40.91,40.92,40.86,40.88,64900.0,28.028,28.0349,27.9938,28.0075,64900.0
2008-03-24 15:20:00,40.87,40.9,40.84,40.85,102700.0,28.0006,28.0212,27.9801,27.9869,102700.0
2008-03-24 15:25:00,40.85,40.89,40.83,40.88,199600.0,27.9869,28.0143,27.9732,28.0075,199600.0
2008-03-24 15:30:00,40.87,41.0,40.85,40.91,243900.0,28.0006,28.0897,27.9869,28.028,243900.0
2008-03-24 15:35:00,40.91,40.96,40.85,40.91,134000.0,28.028,28.0623,27.9869,28.028,134000.0
2008-03-24 15:40:00,40.92,40.94,40.84,40.87,103500.0,28.0349,28.0486,27.9801,28.0006,103500.0
2008-03-24 15:45:00,40.87,40.93,40.81,40.85,215000.0,28.0006,28.0417,27.9595,27.9869,215000.0
2008-03-24 15:50:00,40.86,40.9,40.84,40.87,152700.0,27.9938,28.0212,27.9801,28.0006,152700.0
2008-03-24 15:55:00,40.87,40.94,40.85,40.92,167300.0,28.0006,28.0486,27.9869,28.0349,167300.0
2008-03-25 09:30:00,40.96,41.06,40.63,40.86,196700.0,28.0623,28.1308,27.8362,27.9938,196700.0
2008-03-25 09:35:00,40.86,41.15,40.77,41.03,195600.0,27.9938,28.1925,27.9321,28.1102,195600.0
2008-03-25 09:40:00,41.02,41.15,41.0,41.08,88400.0,28.1034,28.1925,28.0897,28.1445,88400.0
2008-03-25 09:45:00,41.09,41.16,40.98,40.99,149500.0,28.1514,28.1993,28.076,28.0828,149500.0
2008-03-25 09:50:00,40.99,41.08,40.98,41.04,122500.0,28.0828,28.1445,28.076,28.1171,122500.0
2008-03-25 09:55:00,41.05,41.05,40.87,40.93,151500.0,28.124,28.124,28.0006,28.0417,151500.0
2008-03-25 10:00:00,40.93,40.94,40.69,40.82,254500.0,28.0417,28.0486,27.8773,27.9664,254500.0
2008-03-25 10:05:00,40.82,40.87,40.8,40.84,103900.0,27.9664,28.0006,27.9527,27.9801,103900.0
2008-03-25 10:10:00,40.84,40.96,40.83,40.95,89500.0,27.9801,28.0623,27.9732,28.0554,89500.0
2008-03-25 10:15:00,40.95,40.99,40.92,40.95,83200.0,28.0554,28.0828,28.0349,28.0554,83200.0
2008-03-25 10:20:00,40.95,40.98,40.84,40.94,91000.0,28.0554,28.076,27.9801,28.0486,91000.0
2008-03-25 10:25:00,40.94,41.02,40.93,40.98,125700.0,28.0486,28.1034,28.0417,28.076,125700.0
2008-03-25 10:30:00,40.99,41.05,40.95,41.04,109600.0,28.0828,28.124,28.0554,28.1171,109600.0
2008-03-25 10:35:00,41.04,41.06,40.99,41.03,105900.0,28.1171,28.1308,28.0828,28.1102,105900.0
2008-03-25 10:40:00,41.04,41.1,41.0,41.09,88900.0,28.1171,28.1582,28.0897,28.1514,88900.0
2008-03-25 10:45:00,41.09,41.13,41.04,41.11,56100.0,28.1514,28.1788,28.1171,28.1651,56100.0
2008-03-25 10:50:00,41.12,41.12,40.99,41.09,70900.0,28.1719,28.1719,28.0828,28.1514,70900.0
2008-03-25 10:55:00,41.08,41.12,40.99,41.01,72400.0,28.1445,28.1719,28.0828,28.0965,72400.0
2008-03-25 11:00:00,41.01,41.1,41.0,41.04,57400.0,28.0965,28.1582,28.0897,28.1171,57400.0
2008-03-25 11:05:00,41.04,41.05,40.91,40.93,156500.0,28.1171,28.124,28.028,28.0417,156500.0
2008-03-25 11:10:00,40.93,40.96,40.83,40.85,139400.0,28.0417,28.0623,27.9732,27.9869,139400.0
2008-03-25 11:15:00,40.85,41.0,40.75,40.76,280300.0,27.9869,28.0897,27.9184,27.9253,280300.0
2008-03-25 11:20:00,40.77,40.84,40.71,40.79,149600.0,27.9321,27.9801,27.891,27.9458,149600.0
2008-03-25 11:25:00,40.8,40.84,40.77,40.8,77000.0,27.9527,27.9801,27.9321,27.9527,77000.0
2008-03-25 11:30:00,40.79,40.99,40.77,40.8,279100.0,27.9458,28.0828,27.9321,27.9527,279100.0
2008-03-25 11:35:00,40.8,40.83,40.7,40.71,62600.0,27.9527,27.9732,27.8842,27.891,62600.0
2008-03-25 11:40:00,40.7,40.72,40.61,40.62,65300.0,27.8842,27.8979,27.8225,27.8294,65300.0
2008-03-25 11:45:00,40.62,40.62,40.52,40.53,72700.0,27.8294,27.8294,27.7608,27.7677,72700.0
2008-03-25 11:50:00,40.53,40.6,40.51,40.56,56900.0,27.7677,27.8156,27.754,27.7882,56900.0
2008-03-25 11:55:00,40.57,40.57,40.41,40.45,69100.0,27.7951,27.7951,27.6855,27.7129,69100.0
2008-03-25 12:00:00,40.45,40.56,40.4,40.55,81300.0,27.7129,27.7882,27.6786,27.7814,81300.0
2008-03-25 12:05:00,40.55,40.62,40.53,40.62,82800.0,27.7814,27.8294,27.7677,27.8294,82800.0
2008-03-25 12:10:00,40.62,40.76,40.61,40.74,131500.0,27.8294,27.9253,27.8225,27.9116,131500.0
2008-03-25 12:15:00,40.74,40.84,40.73,40.76,101200.0,27.9116,27.9801,27.9047,27.9253,101200.0
2008-03-25 12:20:00,40.76,40.85,40.7,40.76,97700.0,27.9253,27.9869,27.8842,27.9253,97700.0
2008-03-25 12:25:00,40.76,40.81,40.72,40.8,32400.0,27.9253,27.9595,27.8979,27.9527,32400.0
2008-03-25 12:30:00,40.8,40.8,40.72,40.74,24200.0,27.9527,27.9527,27.8979,27.9116,24200.0
2008-03-25 12:35:00,40.73,40.74,40.68,40.73,51600.0,27.9047,27.9116,27.8705,27.9047,51600.0
2008-03-25 12:40:00,40.73,40.75,40.7,40.71,53500.0,27.9047,27.9184,27.8842,27.891,53500.0
2008-03-25 12:45:00,40.71,40.81,40.7,40.79,109800.0,27.891,27.9595,27.8842,27.9458,109800.0
2008-03-25 12:50:00,40.79,40.82,40.78,40.82,41500.0,27.9458,27.9664,27.939,27.9664,41500.0
2008-03-25 12:55:00,40.82,40.85,40.82,40.83,49300.0,27.9664,27.9869,27.9664,27.9732,49300.0
2008-03-25 13:00:00,40.83,40.84,40.81,40.82,55200.0,27.9732,27.9801,27.9595,27.9664,55200.0
2008-03-25 13:05:00,40.82,40.83,40.82,40.82,126900.0,27.9664,27.9732,27.9664,27.9664,126900.0
2008-03-25 13:10:00,40.82,40.88,40.82,40.87,47800.0,27.9664,28.0075,27.9664,28.0006,47800.0
2008-03-25 13:15:00,40.87,40.95,40.86,40.95,82400.0,28.0006,28.0554,27.9938,28.0554,82400.0
2008-03-25 13:20:00,40.94,41.0,40.94,40.99,112900.0,28.0486,28.0897,28.0486,28.0828,112900.0
2008-03-25 13:25:00,40.99,41.06,40.98,41.04,186600.0,28.0828,28.1308,28.076,28.1171,186600.0
2008-03-25 13:30:00,41.04,41.05,41.02,41.04,106300.0,28.1171,28.124,28.1034,28.1171,106300.0
2008-03-25 13:35:00,41.05,41.08,41.03,41.05,144400.0,28.124,28.1445,28.1102,28.124,144400.0
2008-03-25 13:40:00,41.05,41.1,41.05,41.05,208700.0,28.124,28.1582,28.124,28.124,208700.0
2008-03-25 13:45:00,41.05,41.15,41.05,41.13,139600.0,28.124,28.1925,28.124,28.1788,139600.0
2008-03-25 13:50:00,41.13,41.2,41.12,41.16,119300.0,28.1788,28.2267,28.1719,28.1993,119300.0
2008-03-25 13:55:00,41.16,41.23,41.15,41.18,246800.0,28.1993,28.2473,28.1925,28.213,246800.0
2008-03-25 14:00:00,41.18,41.22,41.15,41.2,171200.0,28.213,28.2404,28.1925,28.2267,171200.0
2008-03-25 14:05:00,41.21,41.27,41.2,41.25,96700.0,28.2336,28.2747,28.2267,28.261,96700.0
2008-03-25 14:10:00,41.26,41.27,41.24,41.25,83800.0,28.2678,28.2747,28.2541,28.261,83800.0
2008-03-25 14:15:00,41.25,41.36,41.25,41.3,194700.0,28.261,28.3363,28.261,28.2952,194700.0
2008-03-25 14:20:00,41.3,41.41,41.3,41.41,188700.0,28.2952,28.3706,28.2952,28.3706,188700.0
2008-03-25 14:25:00,41.4,41.45,41.36,41.41,123200.0,28.3637,28.398,28.3363,28.3706,123200.0
2008-03-25 14:30:00,41.41,41.47,41.38,41.42,331600.0,28.3706,28.4117,28.35,28.3774,331600.0
2008-03-25 14:35:00,41.42,41.49,41.4,41.46,229000.0,28.3774,28.4254,28.3637,28.4048,229000.0
2008-03-25 14:40:00,41.46,41.47,41.37,41.43,106100.0,28.4048,28.4117,28.3432,28.3843,106100.0
2008-03-25 14:45:00,41.43,41.45,41.42,41.44,109200.0,28.3843,28.398,28.3774,28.3911,109200.0
2008-03-25 14:50:00,41.45,41.51,41.43,41.51,126300.0,28.398,28.4391,28.3843,28.4391,126300.0
2008-03-25 14:55:00,41.5,41.53,41.43,41.46,59500.0,28.4323,28.4528,28.3843,28.4048,59500.0
2008-03-25 15:00:00,41.45,41.46,41.4,41.4,61000.0,28.398,28.4048,28.3637,28.3637,61000.0
2008-03-25 15:05:00,41.4,41.41,41.24,41.24,155400.0,28.3637,28.3706,28.2541,28.2541,155400.0
2008-03-25 15:10:00,41.24,41.34,41.19,41.32,136600.0,28.2541,28.3226,28.2199,28.3089,136600.0
2008-03-25 15:15:00,41.32,41.43,41.26,41.26,157800.0,28.3089,28.3843,28.2678,28.2678,157800.0
2008-03-25 15:20:00,41.26,41.36,41.25,41.34,74400.0,28.2678,28.3363,28.261,28.3226,74400.0
2008-03-25 15:25:00,41.34,41.34,41.25,41.33,83300.0,28.3226,28.3226,28.261,28.3158,83300.0
2008-03-25 15:30:00,41.33,41.4,41.33,41.35,146000.0,28.3158,28.3637,28.3158,28.3295,146000.0
2008-03-25 15:35:00,41.35,41.35,41.24,41.25,109700.0,28.3295,28.3295,28.2541,28.261,109700.0
2008-03-25 15:40:00,41.25,41.31,41.23,41.24,151900.0,28.261,28.3021,28.2473,28.2541,151900.0
2008-03-25 15:45:00,41.23,41.25,41.17,41.18,116200.0,28.2473,28.261,28.2062,28.213,116200.0
2008-03-25 15:50:00,41.17,41.24,41.15,41.19,174100.0,28.2062,28.2541,28.1925,28.2199,174100.0
2008-03-25 15:55:00,41.18,41.2,41.15,41.16,249500.0,28.213,28.2267,28.1925,28.1993,249500.0
2008-03-26 09:30:00,41.02,41.25,40.7,40.98,182000.0,28.1034,28.261,27.8842,28.076,182000.0
2008-03-26 09:35:00,41.0,41.11,40.79,40.89,231600.0,28.0897,28.1651,27.9458,28.0143,231600.0
2008-03-26 09:40:00,40.9,40.93,40.69,40.73,99100.0,28.0212,28.0417,27.8773,27.9047,99100.0
2008-03-26 09:45:00,40.73,40.77,40.69,40.71,114300.0,27.9047,27.9321,27.8773,27.891,114300.0
2008-03-26 09:50:00,40.7,40.7,40.5,40.61,163800.0,27.8842,27.8842,27.7471,27.8225,163800.0
2008-03-26 09:55:00,40.61,40.69,40.59,40.64,105000.0,27.8225,27.8773,27.8088,27.8431,105000.0
2008-03-26 10:00:00,40.65,40.69,40.5,40.58,225100.0,27.8499,27.8773,27.7471,27.8019,225100.0
2008-03-26 10:05:00,40.6,41.05,40.6,40.72,172800.0,27.8156,28.124,27.8156,27.8979,172800.0
2008-03-26 10:10:00,40.73,40.77,40.55,40.58,87900.0,27.9047,27.9321,27.7814,27.8019,87900.0
2008-03-26 10:15:00,40.57,40.66,40.57,40.57,50000.0,27.7951,27.8568,27.7951,27.7951,50000.0
2008-03-26 10:20:00,40.58,40.64,40.57,40.63,61800.0,27.8019,27.8431,27.7951,27.8362,61800.0
2008-03-26 10:25:00,40.63,40.63,40.55,40.62,105600.0,27.8362,27.8362,27.7814,27.8294,105600.0
2008-03-26 10:30:00,40.61,40.61,40.44,40.48,138300.0,27.8225,27.8225,27.706,27.7334,138300.0
2008-03-26 10:35:00,40.48,40.51,40.47,40.5,52000.0,27.7334,27.754,27.7266,27.7471,52000.0
2008-03-26 10:40:00,40.49,40.51,40.4,40.4,68300.0,27.7403,27.754,27.6786,27.6786,68300.0
2008-03-26 10:45:00,40.4,40.41,40.26,40.32,166500.0,27.6786,27.6855,27.5827,27.6238,166500.0
2008-03-26 10:50:00,40.32,40.39,40.29,40.38,240200.0,27.6238,27.6718,27.6033,27.6649,240200.0
2008-03-26 10:55:00,40.39,40.58,40.39,40.49,76800.0,27.6718,27.8019,27.6718,27.7403,76800.0
2008-03-26 11:00:00,40.5,40.52,40.47,40.5,92600.0,27.7471,27.7608,27.7266,27.7471,92600.0
2008-03-26 11:05:00,40.49,40.51,40.47,40.5,65600.0,27.7403,27.754,27.7266,27.7471,65600.0
2008-03-26 11:10:00,40.49,40.53,40.45,40.45,66600.0,27.7403,27.7677,27.7129,27.7129,66600.0
2008-03-26 11:15:00,40.45,40.54,40.43,40.54,40900.0,27.7129,27.7745,27.6992,27.7745,40900.0
2008-03-26 11:20:00,40.53,40.53,40.45,40.52,31600.0,27.7677,27.7677,27.7129,27.7608,31600.0
2008-03-26 11:25:00,40.53,40.66,40.53,40.65,40500.0,27.7677,27.8568,27.7677,27.8499,40500.0
2008-03-26 11:30:00,40.66,40.7,40.65,40.69,24300.0,27.8568,27.8842,27.8499,27.8773,24300.0
2008-03-26 11:35:00,40.7,40.7,40.66,40.66,33200.0,27.8842,27.8842,27.8568,27.8568,33200.0
2008-03-26 11:40:00,40.66,40.69,40.55,40.61,34700.0,27.8568,27.8773,27.7814,27.8225,34700.0
2008-03-26 11:45:00,40.61,40.67,40.6,40.66,28600.0,27.8225,27.8636,27.8156,27.8568,28600.0
2008-03-26 11:50:00,40.66,40.72,40.64,40.72,41100.0,27.8568,27.8979,27.8431,27.8979,41100.0
2008-03-26 11:55:00,40.72,40.79,40.71,40.73,47700.0,27.8979,27.9458,27.891,27.9047,47700.0
2008-03-26 12:00:00,40.73,40.73,40.68,40.68,35200.0,27.9047,27.9047,27.8705,27.8705,35200.0
2008-03-26 12:05:00,40.68,40.75,40.68,40.74,46900.0,27.8705,27.9184,27.8705,27.9116,46900.0
2008-03-26 12:10:00,40.73,40.74,40.68,40.68,44700.0,27.9047,27.9116,27.8705,27.8705,44700.0
2008-03-26 12:15:00,40.68,40.71,40.6,40.6,53700.0,27.8705,27.891,27.8156,27.8156,53700.0
2008-03-26 12:20:00,40.61,40.76,40.6,40.7,61300.0,27.8225,27.9253,27.8156,27.8842,61300.0
2008-03-26 12:25:00,40.71,40.81,40.71,40.74,48800.0,27.891,27.9595,27.891,27.9116,48800.0
2008-03-26 12:30:00,40.74,40.76,40.71,40.72,34700.0,27.9116,27.9253,27.891,27.8979,34700.0
2008-03-26 12:35:00,40.72,40.72,40.69,40.69,30000.0,27.8979,27.8979,27.8773,27.8773,30000.0
2008-03-26 12:40:00,40.7,40.73,40.64,40.65,34700.0,27.8842,27.9047,27.8431,27.8499,34700.0
2008-03-26 12:45:00,40.65,40.7,40.63,40.7,41400.0,27.8499,27.8842,27.8362,27.8842,41400.0
2008-03-26 12:50:00,40.7,40.75,40.68,40.71,32300.0,27.8842,27.9184,27.8705,27.891,32300.0
2008-03-26 12:55:00,40.72,40.72,40.68,40.71,46400.0,27.8979,27.8979,27.8705,27.891,46400.0
2008-03-26 13:00:00,40.71,40.76,40.69,40.74,33400.0,27.891,27.9253,27.8773,27.9116,33400.0
2008-03-26 13:05:00,40.73,40.76,40.71,40.74,44900.0,27.9047,27.9253,27.891,27.9116,44900.0
2008-03-26 13:10:00,40.73,40.77,40.73,40.77,51700.0,27.9047,27.9321,27.9047,27.9321,51700.0
2008-03-26 13:15:00,40.76,40.82,40.76,40.82,42000.0,27.9253,27.9664,27.9253,27.9664,42000.0
2008-03-26 13:20:00,40.82,40.86,40.8,40.84,52600.0,27.9664,27.9938,27.9527,27.9801,52600.0
2008-03-26 13:25:00,40.85,40.97,40.75,40.93,124000.0,27.9869,28.0691,27.9184,28.0417,124000.0
2008-03-26 13:30:00,40.94,40.94,40.89,40.9,157900.0,28.0486,28.0486,28.0143,28.0212,157900.0
2008-03-26 13:35:00,40.9,40.92,40.89,40.9,199500.0,28.0212,28.0349,28.0143,28.0212,199500.0
2008-03-26 13:40:00,40.91,40.92,40.9,40.9,136400.0,28.028,28.0349,28.0212,28.0212,136400.0
2008-03-26 13:45:00,40.9,40.92,40.9,40.9,73100.0,28.0212,28.0349,28.0212,28.0212,73100.0
2008-03-26 13:50:00,40.91,40.97,40.9,40.94,62000.0,28.028,28.0691,28.0212,28.0486,62000.0
2008-03-26 13:55:00,40.94,40.94,40.93,40.93,20900.0,28.0486,28.0486,28.0417,28.0417,20900.0
2008-03-26 14:00:00,40.93,40.94,40.92,40.93,172800.0,28.0417,28.0486,28.0349,28.0417,172800.0
2008-03-26 14:05:00,40.93,40.98,40.92,40.94,79400.0,28.0417,28.076,28.0349,28.0486,79400.0
2008-03-26 14:10:00,40.93,41.02,40.92,41.02,84700.0,28.0417,28.1034,28.0349,28.1034,84700.0
2008-03-26 14:15:00,41.02,41.02,40.99,41.0,39200.0,28.1034,28.1034,28.0828,28.0897,39200.0
2008-03-26 14:20:00,41.0,41.01,40.99,41.01,100300.0,28.0897,28.0965,28.0828,28.0965,100300.0
2008-03-26 14:25:00,41.01,41.1,41.0,41.09,95000.0,28.0965,28.1582,28.0897,28.1514,95000.0
2008-03-26 14:30:00,41.09,41.19,41.05,41.12,202600.0,28.1514,28.2199,28.124,28.1719,202600.0
2008-03-26 14:35:00,41.12,41.15,41.1,41.1,58400.0,28.1719,28.1925,28.1582,28.1582,58400.0
2008-03-26 14:40:00,41.1,41.13,41.08,41.09,172100.0,28.1582,28.1788,28.1445,28.1514,172100.0
2008-03-26 14:45:00,41.1,41.17,41.1,41.15,107100.0,28.1582,28.2062,28.1582,28.1925,107100.0
2008-03-26 14:50:00,41.14,41.22,41.14,41.17,76400.0,28.1856,28.2404,28.1856,28.2062,76400.0
2008-03-26 14:55:00,41.17,41.32,41.16,41.32,132600.0,28.2062,28.3089,28.1993,28.3089,132600.0
2008-03-26 15:00:00,41.32,41.37,41.26,41.32,317600.0,28.3089,28.3432,28.2678,28.3089,317600.0
2008-03-26 15:05:00,41.31,41.4,41.31,41.38,191700.0,28.3021,28.3637,28.3021,28.35,191700.0
2008-03-26 15:10:00,41.38,41.38,41.26,41.26,244300.0,28.35,28.35,28.2678,28.2678,244300.0
2008-03-26 15:15:00,41.27,41.35,41.24,41.25,83700.0,28.2747,28.3295,28.2541,28.261,83700.0
2008-03-26 15:20:00,41.25,41.28,41.22,41.27,66200.0,28.261,28.2815,28.2404,28.2747,66200.0
2008-03-26 15:25:00,41.27,41.31,41.17,41.18,134700.0,28.2747,28.3021,28.2062,28.213,134700.0
2008-03-26 15:30:00,41.19,41.22,41.17,41.22,118200.0,28.2199,28.2404,28.2062,28.2404,118200.0
2008-03-26 15:35:00,41.21,41.25,41.18,41.24,157500.0,28.2336,28.261,28.213,28.2541,157500.0
2008-03-26 15:40:00,41.25,41.26,41.19,41.23,168000.0,28.261,28.2678,28.2199,28.2473,168000.0
2008-03-26 15:45:00,41.22,41.29,41.22,41.25,107100.0,28.2404,28.2884,28.2404,28.261,107100.0
2008-03-26 15:50:00,41.26,41.28,41.18,41.23,234500.0,28.2678,28.2815,28.213,28.2473,234500.0
2008-03-26 15:55:00,41.24,41.26,41.2,41.22,233900.0,28.2541,28.2678,28.2267,28.2404,233900.0
2008-03-27 09:30:00,41.32,41.48,41.25,41.31,160300.0,28.3089,28.4186,28.261,28.3021,160300.0
2008-03-27 09:35:00,41.28,41.28,40.99,40.99,108200.0,28.2815,28.2815,28.0828,28.0828,108200.0
2008-03-27 09:40:00,41.0,41.16,40.98,41.03,122300.0,28.0897,28.1993,28.076,28.1102,122300.0
2008-03-27 09:45:00,41.03,41.08,40.98,41.05,129900.0,28.1102,28.1445,28.076,28.124,129900.0
2008-03-27 09:50:00,41.04,41.13,41.01,41.13,253900.0,28.1171,28.1788,28.0965,28.1788,253900.0
2008-03-27 09:55:00,41.12,41.22,41.12,41.19,100600.0,28.1719,28.2404,28.1719,28.2199,100600.0
2008-03-27 10:00:00,41.2,41.23,41.11,41.13,72700.0,28.2267,28.2473,28.1651,28.1788,72700.0
2008-03-27 10:05:00,41.13,41.19,41.13,41.15,66100.0,28.1788,28.2199,28.1788,28.1925,66100.0
2008-03-27 10:10:00,41.16,41.22,41.14,41.16,58000.0,28.1993,28.2404,28.1856,28.1993,58000.0
2008-03-27 10:15:00,41.16,41.24,41.15,41.19,46700.0,28.1993,28.2541,28.1925,28.2199,46700.0
2008-03-27 10:20:00,41.18,41.24,41.14,41.22,96000.0,28.213,28.2541,28.1856,28.2404,96000.0
2008-03-27 10:25:00,41.21,41.32,41.17,41.29,83600.0,28.2336,28.3089,28.2062,28.2884,83600.0
2008-03-27 10:30:00,41.3,41.31,41.25,41.26,213300.0,28.2952,28.3021,28.261,28.2678,213300.0
2008-03-27 10:35:00,41.26,41.37,41.26,41.32,98200.0,28.2678,28.3432,28.2678,28.3089,98200.0
2008-03-27 10:40:00,41.32,41.33,41.26,41.27,71700.0,28.3089,28.3158,28.2678,28.2747,71700.0
2008-03-27 10:45:00,41.27,41.28,41.24,41.26,68500.0,28.2747,28.2815,28.2541,28.2678,68500.0
2008-03-27 10:50:00,41.26,41.34,41.24,41.31,94200.0,28.2678,28.3226,28.2541,28.3021,94200.0
2008-03-27 10:55:00,41.31,41.37,41.24,41.35,127600.0,28.3021,28.3432,28.2541,28.3295,127600.0
2008-03-27 11:00:00,41.35,41.35,41.25,41.26,64400.0,28.3295,28.3295,28.261,28.2678,64400.0
2008-03-27 11:05:00,41.25,41.3,41.22,41.29,80400.0,28.261,28.2952,28.2404,28.2884,80400.0
2008-03-27 11:10:00,41.28,41.31,41.25,41.26,45600.0,28.2815,28.3021,28.261,28.2678,45600.0
2008-03-27 11:15:00,41.26,41.37,41.24,41.32,105900.0,28.2678,28.3432,28.2541,28.3089,105900.0
2008-03-27 11:20:00,41.31,41.35,41.25,41.26,86100.0,28.3021,28.3295,28.261,28.2678,86100.0
2008-03-27 11:25:00,41.26,41.27,41.25,41.25,60800.0,28.2678,28.2747,28.261,28.261,60800.0
2008-03-27 11:30:00,41.25,41.31,41.25,41.28,52800.0,28.261,28.3021,28.261,28.2815,52800.0
2008-03-27 11:35:00,41.27,41.27,41.25,41.25,66300.0,28.2747,28.2747,28.261,28.261,66300.0
2008-03-27 11:40:00,41.25,41.29,41.25,41.28,111700.0,28.261,28.2884,28.261,28.2815,111700.0
2008-03-27 11:45:00,41.28,41.28,41.25,41.27,82700.0,28.2815,28.2815,28.261,28.2747,82700.0
2008-03-27 11:50:00,41.27,41.27,41.22,41.23,194000.0,28.2747,28.2747,28.2404,28.2473,194000.0
2008-03-27 11:55:00,41.22,41.26,41.21,41.23,53300.0,28.2404,28.2678,28.2336,28.2473,53300.0
2008-03-27 12:00:00,41.23,41.27,41.23,41.23,63400.0,28.2473,28.2747,28.2473,28.2473,63400.0
2008-03-27 12:05:00,41.23,41.28,41.22,41.26,178700.0,28.2473,28.2815,28.2404,28.2678,178700.0
2008-03-27 12:10:00,41.26,41.38,41.24,41.32,137900.0,28.2678,28.35,28.2541,28.3089,137900.0
2008-03-27 12:15:00,41.33,41.33,41.27,41.29,43100.0,28.3158,28.3158,28.2747,28.2884,43100.0
2008-03-27 12:20:00,41.3,41.34,41.27,41.28,44900.0,28.2952,28.3226,28.2747,28.2815,44900.0
2008-03-27 12:25:00,41.28,41.34,41.25,41.34,42600.0,28.2815,28.3226,28.261,28.3226,42600.0
2008-03-27 12:30:00,41.34,41.41,41.33,41.36,90600.0,28.3226,28.3706,28.3158,28.3363,90600.0
2008-03-27 12:35:00,41.36,41.38,41.24,41.29,368800.0,28.3363,28.35,28.2541,28.2884,368800.0
2008-03-27 12:40:00,41.3,41.32,41.25,41.3,116300.0,28.2952,28.3089,28.261,28.2952,116300.0
2008-03-27 12:45:00,41.3,41.38,41.29,41.36,99600.0,28.2952,28.35,28.2884,28.3363,99600.0
2008-03-27 12:50:00,41.35,41.37,41.28,41.28,92500.0,28.3295,28.3432,28.2815,28.2815,92500.0
2008-03-27 12:55:00,41.29,41.33,41.28,41.3,19700.0,28.2884,28.3158,28.2815,28.2952,19700.0
2008-03-27 13:00:00,41.29,41.3,41.27,41.28,54600.0,28.2884,28.2952,28.2747,28.2815,54600.0
2008-03-27 13:05:00,41.29,41.33,41.27,41.3,69400.0,28.2884,28.3158,28.2747,28.2952,69400.0
2008-03-27 13:10:00,41.31,41.36,41.3,41.35,24500.0,28.3021,28.3363,28.2952,28.3295,24500.0
2008-03-27 13:15:00,41.36,41.37,41.32,41.34,162000.0,28.3363,28.3432,28.3089,28.3226,162000.0
2008-03-27 13:20:00,41.35,41.36,41.33,41.34,181100.0,28.3295,28.3363,28.3158,28.3226,181100.0
2008-03-27 13:25:00,41.35,41.35,41.34,41.34,70100.0,28.3295,28.3295,28.3226,28.3226,70100.0
2008-03-27 13:30:00,41.35,41.35,41.3,41.3,107300.0,28.3295,28.3295,28.2952,28.2952,107300.0
2008-03-27 13:35:00,41.3,41.32,41.16,41.27,285600.0,28.2952,28.3089,28.1993,28.2747,285600.0
2008-03-27 13:40:00,41.27,41.29,41.2,41.25,118600.0,28.2747,28.2884,28.2267,28.261,118600.0
2008-03-27 13:45:00,41.25,41.28,41.18,41.25,68300.0,28.261,28.2815,28.213,28.261,68300.0
2008-03-27 13:50:00,41.24,41.27,41.23,41.26,32500.0,28.2541,28.2747,28.2473,28.2678,32500.0
2008-03-27 13:55:00,41.26,41.27,41.2,41.23,58100.0,28.2678,28.2747,28.2267,28.2473,58100.0
2008-03-27 14:00:00,41.25,41.26,41.22,41.25,84200.0,28.261,28.2678,28.2404,28.261,84200.0
2008-03-27 14:05:00,41.24,41.3,41.18,41.28,187300.0,28.2541,28.2952,28.213,28.2815,187300.0
2008-03-27 14:10:00,41.28,41.33,41.24,41.24,34700.0,28.2815,28.3158,28.2541,28.2541,34700.0
2008-03-27 14:15:00,41.23,41.32,41.21,41.27,71000.0,28.2473,28.3089,28.2336,28.2747,71000.0
2008-03-27 14:20:00,41.26,41.31,41.23,41.3,65300.0,28.2678,28.3021,28.2473,28.2952,65300.0
2008-03-27 14:25:00,41.31,41.34,41.28,41.3,29900.0,28.3021,28.3226,28.2815,28.2952,29900.0
2008-03-27 14:30:00,41.29,41.33,41.27,41.31,30800.0,28.2884,28.3158,28.2747,28.3021,30800.0
2008-03-27 14:35:00,41.3,41.43,41.29,41.41,59300.0,28.2952,28.3843,28.2884,28.3706,59300.0
2008-03-27 14:40:00,41.4,41.45,41.35,41.41,76600.0,28.3637,28.398,28.3295,28.3706,76600.0
2008-03-27 14:45:00,41.41,41.43,41.33,41.37,193100.0,28.3706,28.3843,28.3158,28.3432,193100.0
2008-03-27 14:50:00,41.36,41.42,41.35,41.36,59900.0,28.3363,28.3774,28.3295,28.3363,59900.0
2008-03-27 14:55:00,41.37,41.39,41.26,41.28,61800.0,28.3432,28.3569,28.2678,28.2815,61800.0
2008-03-27 15:00:00,41.29,41.31,41.26,41.3,59900.0,28.2884,28.3021,28.2678,28.2952,59900.0
2008-03-27 15:05:00,41.3,41.31,41.26,41.27,266600.0,28.2952,28.3021,28.2678,28.2747,266600.0
2008-03-27 15:10:00,41.26,41.3,41.25,41.3,157700.0,28.2678,28.2952,28.261,28.2952,157700.0
2008-03-27 15:15:00,41.3,41.33,41.29,41.3,158200.0,28.2952,28.3158,28.2884,28.2952,158200.0
2008-03-27 15:20:00,41.3,41.32,41.25,41.3,457200.0,28.2952,28.3089,28.261,28.2952,457200.0
2008-03-27 15:25:00,41.3,41.31,41.25,41.26,134600.0,28.2952,28.3021,28.261,28.2678,134600.0
2008-03-27 15:30:00,41.26,41.3,41.15,41.16,245900.0,28.2678,28.2952,28.1925,28.1993,245900.0
2008-03-27 15:35:00,41.15,41.17,40.84,40.84,278300.0,28.1925,28.2062,27.9801,27.9801,278300.0
2008-03-27 15:40:00,40.85,40.98,40.85,40.95,185800.0,27.9869,28.076,27.9869,28.0554,185800.0
2008-03-27 15:45:00,40.94,41.02,40.88,40.89,143200.0,28.0486,28.1034,28.0075,28.0143,143200.0
2008-03-27 15:50:00,40.89,40.95,40.87,40.9,205500.0,28.0143,28.0554,28.0006,28.0212,205500.0
2008-03-27 15:55:00,40.9,40.98,40.88,40.91,205100.0,28.0212,28.076,28.0075,28.028,205100.0
2008-03-28 09:30:00,41.1,41.27,40.96,41.16,139600.0,28.1582,28.2747,28.0623,28.1993,139600.0
2008-03-28 09:35:00,41.14,41.17,40.82,41.06,85600.0,28.1856,28.2062,27.9664,28.1308,85600.0
2008-03-28 09:40:00,41.08,41.1,40.95,41.06,116400.0,28.1445,28.1582,28.0554,28.1308,116400.0
2008-03-28 09:45:00,41.04,41.06,40.88,40.92,74600.0,28.1171,28.1308,28.0075,28.0349,74600.0
2008-03-28 09:50:00,40.92,41.16,40.92,41.12,60300.0,28.0349,28.1993,28.0349,28.1719,60300.0
2008-03-28 09:55:00,41.11,41.28,41.03,41.03,104500.0,28.1651,28.2815,28.1102,28.1102,104500.0
2008-03-28 10:00:00,41.03,41.27,41.01,41.23,67100.0,28.1102,28.2747,28.0965,28.2473,67100.0
2008-03-28 10:05:00,41.23,41.27,41.16,41.25,56300.0,28.2473,28.2747,28.1993,28.261,56300.0
2008-03-28 10:10:00,41.25,41.28,41.14,41.16,46300.0,28.261,28.2815,28.1856,28.1993,46300.0
2008-03-28 10:15:00,41.16,41.27,41.16,41.27,48000.0,28.1993,28.2747,28.1993,28.2747,48000.0
2008-03-28 10:20:00,41.26,41.26,41.05,41.11,63200.0,28.2678,28.2678,28.124,28.1651,63200.0
2008-03-28 10:25:00,41.11,41.28,41.11,41.26,77000.0,28.1651,28.2815,28.1651,28.2678,77000.0
2008-03-28 10:30:00,41.26,41.36,41.23,41.23,57300.0,28.2678,28.3363,28.2473,28.2473,57300.0
2008-03-28 10:35:00,41.24,41.27,41.12,41.14,83400.0,28.2541,28.2747,28.1719,28.1856,83400.0
2008-03-28 10:40:00,41.12,41.21,41.08,41.11,63500.0,28.1719,28.2336,28.1445,28.1651,63500.0
2008-03-28 10:45:00,41.1,41.19,41.07,41.17,40800.0,28.1582,28.2199,28.1377,28.2062,40800.0
2008-03-28 10:50:00,41.16,41.22,41.11,41.18,47100.0,28.1993,28.2404,28.1651,28.213,47100.0
2008-03-28 10:55:00,41.19,41.2,41.08,41.18,49700.0,28.2199,28.2267,28.1445,28.213,49700.0
2008-03-28 11:00:00,41.17,41.22,41.08,41.18,76000.0,28.2062,28.2404,28.1445,28.213,76000.0
2008-03-28 11:05:00,41.18,41.24,41.12,41.15,35200.0,28.213,28.2541,28.1719,28.1925,35200.0
2008-03-28 11:10:00,41.17,41.27,41.12,41.24,75100.0,28.2062,28.2747,28.1719,28.2541,75100.0
2008-03-28 11:15:00,41.24,41.25,41.15,41.21,77400.0,28.2541,28.261,28.1925,28.2336,77400.0
2008-03-28 11:20:00,41.21,41.36,41.21,41.34,83200.0,28.2336,28.3363,28.2336,28.3226,83200.0
2008-03-28 11:25:00,41.34,41.44,41.32,41.41,82500.0,28.3226,28.3911,28.3089,28.3706,82500.0
2008-03-28 11:30:00,41.41,41.47,41.4,41.43,63600.0,28.3706,28.4117,28.3637,28.3843,63600.0
2008-03-28 11:35:00,41.43,41.46,41.36,41.38,55700.0,28.3843,28.4048,28.3363,28.35,55700.0
2008-03-28 11:40:00,41.38,41.38,41.3,41.33,101900.0,28.35,28.35,28.2952,28.3158,101900.0
2008-03-28 11:45:00,41.34,41.37,41.31,41.32,43200.0,28.3226,28.3432,28.3021,28.3089,43200.0
2008-03-28 11:50:00,41.32,41.35,41.3,41.34,98800.0,28.3089,28.3295,28.2952,28.3226,98800.0
2008-03-28 11:55:00,41.34,41.4,41.31,41.34,42500.0,28.3226,28.3637,28.3021,28.3226,42500.0
2008-03-28 12:00:00,41.35,41.36,41.3,41.31,72200.0,28.3295,28.3363,28.2952,28.3021,72200.0
2008-03-28 12:05:00,41.31,41.38,41.3,41.35,73100.0,28.3021,28.35,28.2952,28.3295,73100.0
2008-03-28 12:10:00,41.36,41.36,41.31,41.31,39600.0,28.3363,28.3363,28.3021,28.3021,39600.0
2008-03-28 12:15:00,41.31,41.32,41.29,41.3,57500.0,28.3021,28.3089,28.2884,28.2952,57500.0
2008-03-28 12:20:00,41.31,41.37,41.29,41.35,34400.0,28.3021,28.3432,28.2884,28.3295,34400.0
2008-03-28 12:25:00,41.36,41.38,41.31,41.36,31900.0,28.3363,28.35,28.3021,28.3363,31900.0
2008-03-28 12:30:00,41.36,41.38,41.35,41.37,38500.0,28.3363,28.35,28.3295,28.3432,38500.0
2008-03-28 12:35:00,41.36,41.36,41.32,41.35,22900.0,28.3363,28.3363,28.3089,28.3295,22900.0
2008-03-28 12:40:00,41.34,41.42,41.3,41.33,66800.0,28.3226,28.3774,28.2952,28.3158,66800.0
2008-03-28 12:45:00,41.33,41.34,41.26,41.26,76400.0,28.3158,28.3226,28.2678,28.2678,76400.0
2008-03-28 12:50:00,41.27,41.29,41.26,41.29,30300.0,28.2747,28.2884,28.2678,28.2884,30300.0
2008-03-28 12:55:00,41.28,41.32,41.28,41.3,18500.0,28.2815,28.3089,28.2815,28.2952,18500.0
2008-03-28 13:00:00,41.31,41.37,41.3,41.36,43300.0,28.3021,28.3432,28.2952,28.3363,43300.0
2008-03-28 13:05:00,41.36,41.38,41.32,41.34,44900.0,28.3363,28.35,28.3089,28.3226,44900.0
2008-03-28 13:10:00,41.34,41.34,41.32,41.33,20700.0,28.3226,28.3226,28.3089,28.3158,20700.0
2008-03-28 13:15:00,41.33,41.33,41.3,41.32,24000.0,28.3158,28.3158,28.2952,28.3089,24000.0
2008-03-28 13:20:00,41.33,41.34,41.3,41.32,32800.0,28.3158,28.3226,28.2952,28.3089,32800.0
2008-03-28 13:25:00,41.32,41.34,41.3,41.31,25500.0,28.3089,28.3226,28.2952,28.3021,25500.0
2008-03-28 13:30:00,41.32,41.32,41.25,41.27,56700.0,28.3089,28.3089,28.261,28.2747,56700.0
2008-03-28 13:35:00,41.27,41.32,41.26,41.31,55000.0,28.2747,28.3089,28.2678,28.3021,55000.0
2008-03-28 13:40:00,41.31,41.31,41.2,41.22,75900.0,28.3021,28.3021,28.2267,28.2404,75900.0
2008-03-28 13:45:00,41.21,41.27,41.19,41.24,64400.0,28.2336,28.2747,28.2199,28.2541,64400.0
2008-03-28 13:50:00,41.25,41.25,41.17,41.19,61800.0,28.261,28.261,28.2062,28.2199,61800.0
2008-03-28 13:55:00,41.19,41.21,41.16,41.19,36200.0,28.2199,28.2336,28.1993,28.2199,36200.0
2008-03-28 14:00:00,41.2,41.28,41.19,41.24,65200.0,28.2267,28.2815,28.2199,28.2541,65200.0
2008-03-28 14:05:00,41.24,41.27,41.22,41.26,62700.0,28.2541,28.2747,28.2404,28.2678,62700.0
2008-03-28 14:10:00,41.26,41.26,41.19,41.21,62700.0,28.2678,28.2678,28.2199,28.2336,62700.0
2008-03-28 14:15:00,41.21,41.28,41.2,41.23,65900.0,28.2336,28.2815,28.2267,28.2473,65900.0
2008-03-28 14:20:00,41.23,41.24,41.17,41.21,63200.0,28.2473,28.2541,28.2062,28.2336,63200.0
2008-03-28 14:25:00,41.21,41.21,41.12,41.14,54700.0,28.2336,28.2336,28.1719,28.1856,54700.0
2008-03-28 14:30:00,41.15,41.2,41.14,41.14,53200.0,28.1925,28.2267,28.1856,28.1856,53200.0
2008-03-28 14:35:00,41.14,41.15,41.09,41.1,43800.0,28.1856,28.1925,28.1514,28.1582,43800.0
2008-03-28 14:40:00,41.09,41.15,41.06,41.11,66300.0,28.1514,28.1925,28.1308,28.1651,66300.0
2008-03-28 14:45:00,41.1,41.11,41.06,41.1,45700.0,28.1582,28.1651,28.1308,28.1582,45700.0
2008-03-28 14:50:00,41.1,41.12,41.08,41.08,64700.0,28.1582,28.1719,28.1445,28.1445,64700.0
2008-03-28 14:55:00,41.11,41.21,41.09,41.2,58100.0,28.1651,28.2336,28.1514,28.2267,58100.0
2008-03-28 15:00:00,41.2,41.2,41.1,41.11,55500.0,28.2267,28.2267,28.1582,28.1651,55500.0
2008-03-28 15:05:00,41.1,41.11,40.95,40.98,177000.0,28.1582,28.1651,28.0554,28.076,177000.0
2008-03-28 15:10:00,40.98,41.01,40.95,40.95,64600.0,28.076,28.0965,28.0554,28.0554,64600.0
2008-03-28 15:15:00,40.94,40.94,40.85,40.87,66200.0,28.0486,28.0486,27.9869,28.0006,66200.0
2008-03-28 15:20:00,40.87,40.98,40.87,40.93,82100.0,28.0006,28.076,28.0006,28.0417,82100.0
2008-03-28 15:25:00,40.94,40.97,40.91,40.93,50700.0,28.0486,28.0691,28.028,28.0417,50700.0
2008-03-28 15:30:00,40.94,40.95,40.89,40.93,52400.0,28.0486,28.0554,28.0143,28.0417,52400.0
2008-03-28 15:35:00,40.93,40.94,40.84,40.84,68600.0,28.0417,28.0486,27.9801,27.9801,68600.0
2008-03-28 15:40:00,40.85,40.93,40.82,40.84,123100.0,27.9869,28.0417,27.9664,27.9801,123100.0
2008-03-28 15:45:00,40.83,40.87,40.77,40.82,103500.0,27.9732,28.0006,27.9321,27.9664,103500.0
2008-03-28 15:50:00,40.82,40.85,40.79,40.84,104900.0,27.9664,27.9869,27.9458,27.9801,104900.0
2008-03-28 15:55:00,40.84,40.85,40.79,40.84,135100.0,27.9801,27.9869,27.9458,27.9801,135100.0
2008-03-31 09:30:00,40.82,41.35,40.82,41.01,227600.0,27.9664,28.3295,27.9664,28.0965,227600.0
2008-03-31 09:35:00,41.01,41.23,40.94,41.02,91400.0,28.0965,28.2473,28.0486,28.1034,91400.0
2008-03-31 09:40:00,41.06,41.15,40.96,41.0,142000.0,28.1308,28.1925,28.0623,28.0897,142000.0
2008-03-31 09:45:00,40.99,41.13,40.99,41.11,128300.0,28.0828,28.1788,28.0828,28.1651,128300.0
2008-03-31 09:50:00,41.11,41.16,41.08,41.15,68700.0,28.1651,28.1993,28.1445,28.1925,68700.0
2008-03-31 09:55:00,41.15,41.19,41.08,41.08,124600.0,28.1925,28.2199,28.1445,28.1445,124600.0
2008-03-31 10:00:00,41.08,41.08,40.97,40.98,158800.0,28.1445,28.1445,28.0691,28.076,158800.0
2008-03-31 10:05:00,40.99,41.01,40.93,40.98,131200.0,28.0828,28.0965,28.0417,28.076,131200.0
2008-03-31 10:10:00,40.98,41.02,40.94,41.01,72900.0,28.076,28.1034,28.0486,28.0965,72900.0
2008-03-31 10:15:00,41.01,41.03,40.96,41.0,109100.0,28.0965,28.1102,28.0623,28.0897,109100.0
2008-03-31 10:20:00,41.0,41.01,40.97,40.98,99200.0,28.0897,28.0965,28.0691,28.076,99200.0
2008-03-31 10:25:00,40.98,41.0,40.93,40.95,61400.0,28.076,28.0897,28.0417,28.0554,61400.0
2008-03-31 10:30:00,40.94,40.97,40.92,40.96,86300.0,28.0486,28.0691,28.0349,28.0623,86300.0
2008-03-31 10:35:00,40.95,40.96,40.93,40.96,62600.0,28.0554,28.0623,28.0417,28.0623,62600.0
2008-03-31 10:40:00,40.96,41.0,40.96,41.0,92200.0,28.0623,28.0897,28.0623,28.0897,92200.0
2008-03-31 10:45:00,41.0,41.0,40.94,40.95,67700.0,28.0897,28.0897,28.0486,28.0554,67700.0
2008-03-31 10:50:00,40.95,40.99,40.94,40.98,43000.0,28.0554,28.0828,28.0486,28.076,43000.0
2008-03-31 10:55:00,40.98,41.0,40.96,40.98,77200.0,28.076,28.0897,28.0623,28.076,77200.0
2008-03-31 11:00:00,40.97,40.97,40.89,40.89,44300.0,28.0691,28.0691,28.0143,28.0143,44300.0
2008-03-31 11:05:00,40.89,40.93,40.83,40.86,108700.0,28.0143,28.0417,27.9732,27.9938,108700.0
2008-03-31 11:10:00,40.86,40.88,40.8,40.85,125200.0,27.9938,28.0075,27.9527,27.9869,125200.0
2008-03-31 11:15:00,40.84,40.93,40.84,40.92,86400.0,27.9801,28.0417,27.9801,28.0349,86400.0
2008-03-31 11:20:00,40.91,40.92,40.88,40.9,59100.0,28.028,28.0349,28.0075,28.0212,59100.0
2008-03-31 11:25:00,40.9,40.95,40.88,40.9,100100.0,28.0212,28.0554,28.0075,28.0212,100100.0
2008-03-31 11:30:00,40.9,40.97,40.89,40.97,37000.0,28.0212,28.0691,28.0143,28.0691,37000.0
2008-03-31 11:35:00,40.97,41.0,40.92,40.93,101300.0,28.0691,28.0897,28.0349,28.0417,101300.0
2008-03-31 11:40:00,40.92,40.93,40.89,40.9,58000.0,28.0349,28.0417,28.0143,28.0212,58000.0
2008-03-31 11:45:00,40.9,40.91,40.78,40.8,160500.0,28.0212,28.028,27.939,27.9527,160500.0
2008-03-31 11:50:00,40.8,40.82,40.76,40.79,154700.0,27.9527,27.9664,27.9253,27.9458,154700.0
2008-03-31 11:55:00,40.81,40.81,40.77,40.78,91000.0,27.9595,27.9595,27.9321,27.939,91000.0
2008-03-31 12:00:00,40.78,40.78,40.72,40.72,85300.0,27.939,27.939,27.8979,27.8979,85300.0
2008-03-31 12:05:00,40.72,40.75,40.69,40.74,275400.0,27.8979,27.9184,27.8773,27.9116,275400.0
2008-03-31 12:10:00,40.74,40.74,40.67,40.67,77600.0,27.9116,27.9116,27.8636,27.8636,77600.0
2008-03-31 12:15:00,40.67,40.67,40.64,40.66,144800.0,27.8636,27.8636,27.8431,27.8568,144800.0
2008-03-31 12:20:00,40.66,40.68,40.65,40.68,46200.0,27.8568,27.8705,27.8499,27.8705,46200.0
2008-03-31 12:25:00,40.67,40.71,40.65,40.7,85100.0,27.8636,27.891,27.8499,27.8842,85100.0
2008-03-31 12:30:00,40.69,40.71,40.68,40.7,78000.0,27.8773,27.891,27.8705,27.8842,78000.0
2008-03-31 12:35:00,40.7,40.73,40.68,40.69,112500.0,27.8842,27.9047,27.8705,27.8773,112500.0
2008-03-31 12:40:00,40.69,40.7,40.64,40.64,65900.0,27.8773,27.8842,27.8431,27.8431,65900.0
2008-03-31 12:45:00,40.64,40.66,40.62,40.65,30300.0,27.8431,27.8568,27.8294,27.8499,30300.0
2008-03-31 12:50:00,40.65,40.69,40.64,40.67,59100.0,27.8499,27.8773,27.8431,27.8636,59100.0
2008-03-31 12:55:00,40.67,40.71,40.66,40.68,79300.0,27.8636,27.891,27.8568,27.8705,79300.0
2008-03-31 13:00:00,40.67,40.7,40.66,40.68,78500.0,27.8636,27.8842,27.8568,27.8705,78500.0
2008-03-31 13:05:00,40.68,40.73,40.68,40.71,59600.0,27.8705,27.9047,27.8705,27.891,59600.0
2008-03-31 13:10:00,40.71,40.72,40.69,40.7,39500.0,27.891,27.8979,27.8773,27.8842,39500.0
2008-03-31 13:15:00,40.69,40.71,40.69,40.7,60100.0,27.8773,27.891,27.8773,27.8842,60100.0
2008-03-31 13:20:00,40.69,40.71,40.67,40.67,52600.0,27.8773,27.891,27.8636,27.8636,52600.0
2008-03-31 13:25:00,40.67,40.68,40.57,40.61,153500.0,27.8636,27.8705,27.7951,27.8225,153500.0
2008-03-31 13:30:00,40.61,40.66,40.6,40.64,199300.0,27.8225,27.8568,27.8156,27.8431,199300.0
2008-03-31 13:35:00,40.63,40.66,40.61,40.64,100400.0,27.8362,27.8568,27.8225,27.8431,100400.0
2008-03-31 13:40:00,40.64,40.65,40.6,40.62,59100.0,27.8431,27.8499,27.8156,27.8294,59100.0
2008-03-31 13:45:00,40.61,40.64,40.61,40.62,68300.0,27.8225,27.8431,27.8225,27.8294,68300.0
2008-03-31 13:50:00,40.63,40.65,40.6,40.65,92300.0,27.8362,27.8499,27.8156,27.8499,92300.0
2008-03-31 13:55:00,40.66,40.71,40.61,40.61,78600.0,27.8568,27.891,27.8225,27.8225,78600.0
2008-03-31 14:00:00,40.62,40.63,40.6,40.61,43600.0,27.8294,27.8362,27.8156,27.8225,43600.0
2008-03-31 14:05:00,40.62,40.62,40.6,40.61,98000.0,27.8294,27.8294,27.8156,27.8225,98000.0
2008-03-31 14:10:00,40.62,40.62,40.59,40.59,75800.0,27.8294,27.8294,27.8088,27.8088,75800.0
2008-03-31 14:15:00,40.59,40.62,40.55,40.58,91400.0,27.8088,27.8294,27.7814,27.8019,91400.0
2008-03-31 14:20:00,40.58,40.62,40.56,40.6,117500.0,27.8019,27.8294,27.7882,27.8156,117500.0
2008-03-31 14:25:00,40.59,40.66,40.57,40.59,89300.0,27.8088,27.8568,27.7951,27.8088,89300.0
2008-03-31 14:30:00,40.58,40.59,40.52,40.56,162900.0,27.8019,27.8088,27.7608,27.7882,162900.0
2008-03-31 14:35:00,40.55,40.57,40.52,40.55,61500.0,27.7814,27.7951,27.7608,27.7814,61500.0
2008-03-31 14:40:00,40.55,40.56,40.49,40.5,101200.0,27.7814,27.7882,27.7403,27.7471,101200.0
2008-03-31 14:45:00,40.49,40.5,40.48,40.5,83900.0,27.7403,27.7471,27.7334,27.7471,83900.0
2008-03-31 14:50:00,40.5,40.5,40.45,40.49,109800.0,27.7471,27.7471,27.7129,27.7403,109800.0
2008-03-31 14:55:00,40.49,40.51,40.48,40.5,61900.0,27.7403,27.754,27.7334,27.7471,61900.0
2008-03-31 15:00:00,40.49,40.53,40.49,40.51,66000.0,27.7403,27.7677,27.7403,27.754,66000.0
2008-03-31 15:05:00,40.51,40.52,40.48,40.5,121600.0,27.754,27.7608,27.7334,27.7471,121600.0
2008-03-31 15:10:00,40.51,40.55,40.47,40.52,114900.0,27.754,27.7814,27.7266,27.7608,114900.0
2008-03-31 15:15:00,40.52,40.6,40.5,40.59,87800.0,27.7608,27.8156,27.7471,27.8088,87800.0
2008-03-31 15:20:00,40.59,40.62,40.53,40.61,230500.0,27.8088,27.8294,27.7677,27.8225,230500.0
2008-03-31 15:25:00,40.61,40.64,40.56,40.58,92100.0,27.8225,27.8431,27.7882,27.8019,92100.0
2008-03-31 15:30:00,40.58,40.59,40.54,40.59,120300.0,27.8019,27.8088,27.7745,27.8088,120300.0
2008-03-31 15:35:00,40.58,40.66,40.58,40.64,166600.0,27.8019,27.8568,27.8019,27.8431,166600.0
2008-03-31 15:40:00,40.65,40.76,40.65,40.71,229400.0,27.8499,27.9253,27.8499,27.891,229400.0
2008-03-31 15:45:00,40.71,40.78,40.69,40.73,185000.0,27.891,27.939,27.8773,27.9047,185000.0
2008-03-31 15:50:00,40.73,40.74,40.6,40.6,268400.0,27.9047,27.9116,27.8156,27.8156,268400.0
2008-03-31 15:55:00,40.61,40.61,40.46,40.48,428500.0,27.8225,27.8225,27.7197,27.7334,428500.0
2008-04-01 08:20:00,40.51,40.51,40.51,40.51,1000.0,27.754,27.754,27.754,27.754,1000.0
2008-04-01 08:25:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 08:30:00,40.83,40.83,40.83,40.83,100.0,27.9732,27.9732,27.9732,27.9732,100.0
2008-04-01 08:35:00,40.83,40.83,40.83,40.83,0.0,27.9732,27.9732,27.9732,27.9732,0.0
2008-04-01 08:40:00,40.51,40.51,40.51,40.51,8200.0,27.754,27.754,27.754,27.754,8200.0
2008-04-01 08:45:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 08:50:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 08:55:00,40.51,40.51,40.51,40.51,4500.0,27.754,27.754,27.754,27.754,4500.0
2008-04-01 09:00:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 09:05:00,40.51,40.51,40.51,40.51,2500.0,27.754,27.754,27.754,27.754,2500.0
2008-04-01 09:10:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 09:15:00,40.51,40.51,40.51,40.51,0.0,27.754,27.754,27.754,27.754,0.0
2008-04-01 09:20:00,41.01,41.01,41.01,41.01,100.0,28.0965,28.0965,28.0965,28.0965,100.0
2008-04-01 09:25:00,40.51,40.51,40.51,40.51,200.0,27.754,27.754,27.754,27.754,200.0
2008-04-01 09:30:00,40.8,41.39,40.74,40.74,445100.0,27.9527,28.3569,27.9116,27.9116,445100.0
2008-04-01 09:35:00,40.74,40.93,40.7,40.74,143500.0,27.9116,28.0417,27.8842,27.9116,143500.0
2008-04-01 09:40:00,40.74,40.74,40.61,40.64,112700.0,27.9116,27.9116,27.8225,27.8431,112700.0
2008-04-01 09:45:00,40.65,40.72,40.61,40.67,104800.0,27.8499,27.8979,27.8225,27.8636,104800.0
2008-04-01 09:50:00,40.68,40.72,40.65,40.67,130700.0,27.8705,27.8979,27.8499,27.8636,130700.0
2008-04-01 09:55:00,40.67,40.71,40.54,40.54,154900.0,27.8636,27.891,27.7745,27.7745,154900.0
2008-04-01 10:00:00,40.55,40.71,40.47,40.49,245600.0,27.7814,27.891,27.7266,27.7403,245600.0
2008-04-01 10:05:00,40.49,40.62,40.47,40.53,76100.0,27.7403,27.8294,27.7266,27.7677,76100.0
2008-04-01 10:10:00,40.54,40.71,40.52,40.66,184100.0,27.7745,27.891,27.7608,27.8568,184100.0
2008-04-01 10:15:00,40.67,40.75,40.65,40.75,75100.0,27.8636,27.9184,27.8499,27.9184,75100.0
2008-04-01 10:20:00,40.75,40.77,40.69,40.77,95000.0,27.9184,27.9321,27.8773,27.9321,95000.0
2008-04-01 10:25:00,40.77,40.84,40.72,40.82,115800.0,27.9321,27.9801,27.8979,27.9664,115800.0
2008-04-01 10:30:00,40.83,40.87,40.76,40.83,110700.0,27.9732,28.0006,27.9253,27.9732,110700.0
2008-04-01 10:35:00,40.83,40.9,40.78,40.78,68400.0,27.9732,28.0212,27.939,27.939,68400.0
2008-04-01 10:40:00,40.78,40.87,40.76,40.83,66400.0,27.939,28.0006,27.9253,27.9732,66400.0
2008-04-01 10:45:00,40.83,40.84,40.67,40.72,69300.0,27.9732,27.9801,27.8636,27.8979,69300.0
2008-04-01 10:50:00,40.72,40.8,40.7,40.72,68800.0,27.8979,27.9527,27.8842,27.8979,68800.0
2008-04-01 10:55:00,40.72,40.76,40.66,40.7,195800.0,27.8979,27.9253,27.8568,27.8842,195800.0
2008-04-01 11:00:00,40.7,40.71,40.61,40.63,76900.0,27.8842,27.891,27.8225,27.8362,76900.0
2008-04-01 11:05:00,40.65,40.67,40.58,40.59,73300.0,27.8499,27.8636,27.8019,27.8088,73300.0
2008-04-01 11:10:00,40.58,40.6,40.47,40.54,154800.0,27.8019,27.8156,27.7266,27.7745,154800.0
2008-04-01 11:15:00,40.55,40.56,40.44,40.47,80000.0,27.7814,27.7882,27.706,27.7266,80000.0
2008-04-01 11:20:00,40.47,40.57,40.45,40.57,160200.0,27.7266,27.7951,27.7129,27.7951,160200.0
2008-04-01 11:25:00,40.58,40.63,40.55,40.61,144600.0,27.8019,27.8362,27.7814,27.8225,144600.0
2008-04-01 11:30:00,40.62,40.63,40.59,40.61,99900.0,27.8294,27.8362,27.8088,27.8225,99900.0
2008-04-01 11:35:00,40.61,40.67,40.59,40.67,112600.0,27.8225,27.8636,27.8088,27.8636,112600.0
2008-04-01 11:40:00,40.67,40.67,40.61,40.61,48300.0,27.8636,27.8636,27.8225,27.8225,48300.0
2008-04-01 11:45:00,40.61,40.63,40.57,40.61,64300.0,27.8225,27.8362,27.7951,27.8225,64300.0
2008-04-01 11:50:00,40.6,40.7,40.6,40.67,78200.0,27.8156,27.8842,27.8156,27.8636,78200.0
2008-04-01 11:55:00,40.67,40.75,40.67,40.69,89000.0,27.8636,27.9184,27.8636,27.8773,89000.0
2008-04-01 12:00:00,40.7,40.71,40.63,40.63,103100.0,27.8842,27.891,27.8362,27.8362,103100.0
2008-04-01 12:05:00,40.63,40.72,40.62,40.69,117900.0,27.8362,27.8979,27.8294,27.8773,117900.0
2008-04-01 12:10:00,40.69,40.8,40.68,40.8,197000.0,27.8773,27.9527,27.8705,27.9527,197000.0
2008-04-01 12:15:00,40.8,40.8,40.71,40.8,145100.0,27.9527,27.9527,27.891,27.9527,145100.0
2008-04-01 12:20:00,40.8,40.81,40.75,40.78,93500.0,27.9527,27.9595,27.9184,27.939,93500.0
2008-04-01 12:25:00,40.78,40.88,40.77,40.87,169900.0,27.939,28.0075,27.9321,28.0006,169900.0
2008-04-01 12:30:00,40.88,40.88,40.84,40.86,94900.0,28.0075,28.0075,27.9801,27.9938,94900.0
2008-04-01 12:35:00,40.87,40.89,40.82,40.88,228000.0,28.0006,28.0143,27.9664,28.0075,228000.0
2008-04-01 12:40:00,40.88,40.9,40.81,40.85,137100.0,28.0075,28.0212,27.9595,27.9869,137100.0
2008-04-01 12:45:00,40.85,40.86,40.83,40.86,82300.0,27.9869,27.9938,27.9732,27.9938,82300.0
2008-04-01 12:50:00,40.86,40.87,40.77,40.87,76100.0,27.9938,28.0006,27.9321,28.0006,76100.0
2008-04-01 12:55:00,40.88,40.91,40.83,40.91,75000.0,28.0075,28.028,27.9732,28.028,75000.0
2008-04-01 13:00:00,40.9,40.95,40.89,40.94,69400.0,28.0212,28.0554,28.0143,28.0486,69400.0
2008-04-01 13:05:00,40.94,41.0,40.94,40.99,56200.0,28.0486,28.0897,28.0486,28.0828,56200.0
2008-04-01 13:10:00,40.99,41.09,40.98,41.0,137900.0,28.0828,28.1514,28.076,28.0897,137900.0
2008-04-01 13:15:00,41.0,41.07,40.98,41.03,78800.0,28.0897,28.1377,28.076,28.1102,78800.0
2008-04-01 13:20:00,41.03,41.1,41.02,41.1,31000.0,28.1102,28.1582,28.1034,28.1582,31000.0
2008-04-01 13:25:00,41.11,41.15,41.08,41.09,88900.0,28.1651,28.1925,28.1445,28.1514,88900.0
2008-04-01 13:30:00,41.09,41.14,41.08,41.14,41600.0,28.1514,28.1856,28.1445,28.1856,41600.0
2008-04-01 13:35:00,41.15,41.15,41.06,41.07,64100.0,28.1925,28.1925,28.1308,28.1377,64100.0
2008-04-01 13:40:00,41.08,41.1,41.03,41.04,86200.0,28.1445,28.1582,28.1102,28.1171,86200.0
2008-04-01 13:45:00,41.04,41.07,41.03,41.05,48500.0,28.1171,28.1377,28.1102,28.124,48500.0
2008-04-01 13:50:00,41.06,41.08,41.01,41.02,132700.0,28.1308,28.1445,28.0965,28.1034,132700.0
2008-04-01 13:55:00,41.02,41.04,40.93,40.99,89900.0,28.1034,28.1171,28.0417,28.0828,89900.0
2008-04-01 14:00:00,40.99,41.0,40.91,40.94,54800.0,28.0828,28.0897,28.028,28.0486,54800.0
2008-04-01 14:05:00,40.94,40.94,40.87,40.88,103500.0,28.0486,28.0486,28.0006,28.0075,103500.0
2008-04-01 14:10:00,40.88,40.94,40.87,40.9,177600.0,28.0075,28.0486,28.0006,28.0212,177600.0
2008-04-01 14:15:00,40.91,40.95,40.88,40.92,61800.0,28.028,28.0554,28.0075,28.0349,61800.0
2008-04-01 14:20:00,40.92,41.06,40.9,40.99,210200.0,28.0349,28.1308,28.0212,28.0828,210200.0
2008-04-01 14:25:00,40.99,41.01,40.91,40.92,104000.0,28.0828,28.0965,28.028,28.0349,104000.0
2008-04-01 14:30:00,40.92,41.03,40.92,41.03,77300.0,28.0349,28.1102,28.0349,28.1102,77300.0
2008-04-01 14:35:00,41.03,41.09,40.99,41.09,165300.0,28.1102,28.1514,28.0828,28.1514,165300.0
2008-04-01 14:40:00,41.08,41.16,41.06,41.14,69600.0,28.1445,28.1993,28.1308,28.1856,69600.0
2008-04-01 14:45:00,41.14,41.18,41.08,41.18,80000.0,28.1856,28.213,28.1445,28.213,80000.0
2008-04-01 14:50:00,41.18,41.24,41.15,41.2,96900.0,28.213,28.2541,28.1925,28.2267,96900.0
2008-04-01 14:55:00,41.19,41.22,41.12,41.14,95100.0,28.2199,28.2404,28.1719,28.1856,95100.0
2008-04-01 15:00:00,41.14,41.21,41.11,41.18,123000.0,28.1856,28.2336,28.1651,28.213,123000.0
2008-04-01 15:05:00,41.18,41.24,41.15,41.22,213600.0,28.213,28.2541,28.1925,28.2404,213600.0
2008-04-01 15:10:00,41.22,41.25,41.19,41.2,92000.0,28.2404,28.261,28.2199,28.2267,92000.0
2008-04-01 15:15:00,41.21,41.23,41.13,41.16,160900.0,28.2336,28.2473,28.1788,28.1993,160900.0
2008-04-01 15:20:00,41.16,41.25,41.15,41.2,74000.0,28.1993,28.261,28.1925,28.2267,74000.0
2008-04-01 15:25:00,41.2,41.28,41.19,41.25,158900.0,28.2267,28.2815,28.2199,28.261,158900.0
2008-04-01 15:30:00,41.24,41.25,41.11,41.11,124600.0,28.2541,28.261,28.1651,28.1651,124600.0
2008-04-01 15:35:00,41.11,41.14,41.02,41.1,303600.0,28.1651,28.1856,28.1034,28.1582,303600.0
2008-04-01 15:40:00,41.1,41.25,41.1,41.24,214800.0,28.1582,28.261,28.1582,28.2541,214800.0
2008-04-01 15:45:00,41.23,41.25,41.19,41.2,205500.0,28.2473,28.261,28.2199,28.2267,205500.0
2008-04-01 15:50:00,41.2,41.25,41.2,41.24,216200.0,28.2267,28.261,28.2267,28.2541,216200.0
2008-04-01 15:55:00,41.24,41.26,41.16,41.18,358200.0,28.2541,28.2678,28.1993,28.213,358200.0
2008-04-02 09:30:00,41.13,41.18,40.4,40.51,273100.0,28.1788,28.213,27.6786,27.754,273100.0
2008-04-02 09:35:00,40.52,40.71,40.1,40.27,397900.0,27.7608,27.891,27.4731,27.5896,397900.0
2008-04-02 09:40:00,40.28,40.41,40.21,40.39,209000.0,27.5964,27.6855,27.5485,27.6718,209000.0
2008-04-02 09:45:00,40.41,40.48,40.35,40.35,185400.0,27.6855,27.7334,27.6444,27.6444,185400.0
2008-04-02 09:50:00,40.35,40.44,40.3,40.31,219600.0,27.6444,27.706,27.6101,27.617,219600.0
2008-04-02 09:55:00,40.32,40.32,40.2,40.24,226700.0,27.6238,27.6238,27.5416,27.569,226700.0
2008-04-02 10:00:00,40.24,40.31,40.21,40.29,170200.0,27.569,27.617,27.5485,27.6033,170200.0
2008-04-02 10:05:00,40.29,40.3,40.26,40.26,104200.0,27.6033,27.6101,27.5827,27.5827,104200.0
2008-04-02 10:10:00,40.26,40.27,40.23,40.23,124300.0,27.5827,27.5896,27.5622,27.5622,124300.0
2008-04-02 10:15:00,40.24,40.3,40.22,40.24,104600.0,27.569,27.6101,27.5553,27.569,104600.0
2008-04-02 10:20:00,40.24,40.28,40.21,40.26,156400.0,27.569,27.5964,27.5485,27.5827,156400.0
2008-04-02 10:25:00,40.26,40.32,40.22,40.29,138200.0,27.5827,27.6238,27.5553,27.6033,138200.0
2008-04-02 10:30:00,40.29,40.53,40.29,40.38,151200.0,27.6033,27.7677,27.6033,27.6649,151200.0
2008-04-02 10:35:00,40.39,40.54,40.39,40.54,107300.0,27.6718,27.7745,27.6718,27.7745,107300.0
2008-04-02 10:40:00,40.54,40.61,40.46,40.46,109000.0,27.7745,27.8225,27.7197,27.7197,109000.0
2008-04-02 10:45:00,40.46,40.55,40.4,40.41,129200.0,27.7197,27.7814,27.6786,27.6855,129200.0
2008-04-02 10:50:00,40.4,40.47,40.38,40.39,78500.0,27.6786,27.7266,27.6649,27.6718,78500.0
2008-04-02 10:55:00,40.42,40.47,40.35,40.39,115800.0,27.6923,27.7266,27.6444,27.6718,115800.0
2008-04-02 11:00:00,40.4,40.43,40.39,40.43,64100.0,27.6786,27.6992,27.6718,27.6992,64100.0
2008-04-02 11:05:00,40.43,40.47,40.36,40.39,69800.0,27.6992,27.7266,27.6512,27.6718,69800.0
2008-04-02 11:10:00,40.39,40.4,40.36,40.36,35900.0,27.6718,27.6786,27.6512,27.6512,35900.0
2008-04-02 11:15:00,40.37,40.41,40.31,40.31,59600.0,27.6581,27.6855,27.617,27.617,59600.0
2008-04-02 11:20:00,40.32,40.36,40.28,40.33,62000.0,27.6238,27.6512,27.5964,27.6307,62000.0
2008-04-02 11:25:00,40.34,40.34,40.29,40.31,36100.0,27.6375,27.6375,27.6033,27.617,36100.0
2008-04-02 11:30:00,40.32,40.33,40.27,40.3,55600.0,27.6238,27.6307,27.5896,27.6101,55600.0
2008-04-02 11:35:00,40.3,40.4,40.3,40.38,66700.0,27.6101,27.6786,27.6101,27.6649,66700.0
2008-04-02 11:40:00,40.38,40.41,40.36,40.4,87100.0,27.6649,27.6855,27.6512,27.6786,87100.0
2008-04-02 11:45:00,40.4,40.48,40.4,40.48,70200.0,27.6786,27.7334,27.6786,27.7334,70200.0
2008-04-02 11:50:00,40.48,40.49,40.47,40.49,121200.0,27.7334,27.7403,27.7266,27.7403,121200.0
2008-04-02 11:55:00,40.49,40.53,40.47,40.52,96900.0,27.7403,27.7677,27.7266,27.7608,96900.0
2008-04-02 12:00:00,40.52,40.59,40.52,40.52,103600.0,27.7608,27.8088,27.7608,27.7608,103600.0
2008-04-02 12:05:00,40.53,40.55,40.49,40.5,85300.0,27.7677,27.7814,27.7403,27.7471,85300.0
2008-04-02 12:10:00,40.49,40.5,40.45,40.45,30100.0,27.7403,27.7471,27.7129,27.7129,30100.0
2008-04-02 12:15:00,40.45,40.46,40.4,40.42,73600.0,27.7129,27.7197,27.6786,27.6923,73600.0
2008-04-02 12:20:00,40.44,40.51,40.44,40.5,62000.0,27.706,27.754,27.706,27.7471,62000.0
2008-04-02 12:25:00,40.5,40.51,40.37,40.4,55900.0,27.7471,27.754,27.6581,27.6786,55900.0
2008-04-02 12:30:00,40.4,40.49,40.4,40.46,69400.0,27.6786,27.7403,27.6786,27.7197,69400.0
2008-04-02 12:35:00,40.46,40.48,40.36,40.36,108200.0,27.7197,27.7334,27.6512,27.6512,108200.0
2008-04-02 12:40:00,40.36,40.4,40.36,40.4,58200.0,27.6512,27.6786,27.6512,27.6786,58200.0
2008-04-02 12:45:00,40.4,40.42,40.38,40.38,37300.0,27.6786,27.6923,27.6649,27.6649,37300.0
2008-04-02 12:50:00,40.37,40.39,40.37,40.38,42500.0,27.6581,27.6718,27.6581,27.6649,42500.0
2008-04-02 12:55:00,40.38,40.43,40.38,40.41,58500.0,27.6649,27.6992,27.6649,27.6855,58500.0
2008-04-02 13:00:00,40.41,40.42,40.33,40.33,76700.0,27.6855,27.6923,27.6307,27.6307,76700.0
2008-04-02 13:05:00,40.33,40.35,40.2,40.24,191900.0,27.6307,27.6444,27.5416,27.569,191900.0
2008-04-02 13:10:00,40.24,40.25,40.19,40.24,54600.0,27.569,27.5759,27.5348,27.569,54600.0
2008-04-02 13:15:00,40.24,40.3,40.22,40.3,46800.0,27.569,27.6101,27.5553,27.6101,46800.0
2008-04-02 13:20:00,40.3,40.39,40.29,40.38,59000.0,27.6101,27.6718,27.6033,27.6649,59000.0
2008-04-02 13:25:00,40.38,40.45,40.32,40.32,43600.0,27.6649,27.7129,27.6238,27.6238,43600.0
2008-04-02 13:30:00,40.33,40.33,40.19,40.2,68900.0,27.6307,27.6307,27.5348,27.5416,68900.0
2008-04-02 13:35:00,40.19,40.31,40.17,40.29,56400.0,27.5348,27.617,27.5211,27.6033,56400.0
2008-04-02 13:40:00,40.3,40.36,40.27,40.3,75500.0,27.6101,27.6512,27.5896,27.6101,75500.0
2008-04-02 13:45:00,40.3,40.39,40.3,40.33,51100.0,27.6101,27.6718,27.6101,27.6307,51100.0
2008-04-02 13:50:00,40.34,40.41,40.33,40.4,55900.0,27.6375,27.6855,27.6307,27.6786,55900.0
2008-04-02 13:55:00,40.4,40.41,40.31,40.34,91300.0,27.6786,27.6855,27.617,27.6375,91300.0
2008-04-02 14:00:00,40.34,40.39,40.34,40.38,43800.0,27.6375,27.6718,27.6375,27.6649,43800.0
2008-04-02 14:05:00,40.38,40.41,40.37,40.4,47900.0,27.6649,27.6855,27.6581,27.6786,47900.0
2008-04-02 14:10:00,40.41,40.47,40.4,40.44,41100.0,27.6855,27.7266,27.6786,27.706,41100.0
2008-04-02 14:15:00,40.44,40.44,40.35,40.38,50900.0,27.706,27.706,27.6444,27.6649,50900.0
2008-04-02 14:20:00,40.38,40.38,40.24,40.24,112200.0,27.6649,27.6649,27.569,27.569,112200.0
2008-04-02 14:25:00,40.24,40.25,40.14,40.14,55200.0,27.569,27.5759,27.5005,27.5005,55200.0
2008-04-02 14:30:00,40.14,40.2,40.06,40.07,126000.0,27.5005,27.5416,27.4457,27.4525,126000.0
2008-04-02 14:35:00,40.07,40.07,39.99,39.99,176100.0,27.4525,27.4525,27.3977,27.3977,176100.0
2008-04-02 14:40:00,39.99,40.03,39.98,40.01,96100.0,27.3977,27.4251,27.3909,27.4114,96100.0
2008-04-02 14:45:00,40.02,40.03,39.87,39.89,98500.0,27.4183,27.4251,27.3155,27.3292,98500.0
2008-04-02 14:50:00,39.89,39.93,39.87,39.91,119100.0,27.3292,27.3566,27.3155,27.3429,119100.0
2008-04-02 14:55:00,39.91,39.95,39.85,39.9,117200.0,27.3429,27.3703,27.3018,27.3361,117200.0
2008-04-02 15:00:00,39.9,39.92,39.83,39.85,101800.0,27.3361,27.3498,27.2881,27.3018,101800.0
2008-04-02 15:05:00,39.85,39.92,39.85,39.91,124900.0,27.3018,27.3498,27.3018,27.3429,124900.0
2008-04-02 15:10:00,39.92,40.0,39.91,39.97,116700.0,27.3498,27.4046,27.3429,27.384,116700.0
2008-04-02 15:15:00,39.97,40.06,39.96,40.05,117900.0,27.384,27.4457,27.3772,27.4388,117900.0
2008-04-02 15:20:00,40.05,40.07,39.99,39.99,97800.0,27.4388,27.4525,27.3977,27.3977,97800.0
2008-04-02 15:25:00,40.0,40.03,39.96,40.03,89800.0,27.4046,27.4251,27.3772,27.4251,89800.0
2008-04-02 15:30:00,40.03,40.07,40.02,40.04,116700.0,27.4251,27.4525,27.4183,27.432,116700.0
2008-04-02 15:35:00,40.04,40.07,39.92,39.92,192900.0,27.432,27.4525,27.3498,27.3498,192900.0
2008-04-02 15:40:00,39.92,40.02,39.92,40.01,156900.0,27.3498,27.4183,27.3498,27.4114,156900.0
2008-04-02 15:45:00,40.01,40.02,39.99,40.01,130800.0,27.4114,27.4183,27.3977,27.4114,130800.0
2008-04-02 15:50:00,40.02,40.06,39.99,40.01,251000.0,27.4183,27.4457,27.3977,27.4114,251000.0
2008-04-02 15:55:00,40.01,40.03,39.91,40.01,319600.0,27.4114,27.4251,27.3429,27.4114,319600.0
2008-04-03 09:30:00,39.76,40.0,39.73,39.99,180400.0,27.2402,27.4046,27.2196,27.3977,180400.0
2008-04-03 09:35:00,39.99,40.05,39.95,39.99,130600.0,27.3977,27.4388,27.3703,27.3977,130600.0
2008-04-03 09:40:00,40.0,40.0,39.91,39.91,86900.0,27.4046,27.4046,27.3429,27.3429,86900.0
2008-04-03 09:45:00,39.9,40.01,39.9,39.99,151800.0,27.3361,27.4114,27.3361,27.3977,151800.0
2008-04-03 09:50:00,39.99,40.14,39.96,40.05,236400.0,27.3977,27.5005,27.3772,27.4388,236400.0
2008-04-03 09:55:00,40.05,40.18,40.05,40.16,172500.0,27.4388,27.5279,27.4388,27.5142,172500.0
2008-04-03 10:00:00,40.15,40.27,40.0,40.25,211200.0,27.5073,27.5896,27.4046,27.5759,211200.0
2008-04-03 10:05:00,40.24,40.3,40.2,40.24,129000.0,27.569,27.6101,27.5416,27.569,129000.0
2008-04-03 10:10:00,40.24,40.36,40.21,40.35,181300.0,27.569,27.6512,27.5485,27.6444,181300.0
2008-04-03 10:15:00,40.36,40.42,40.31,40.36,136500.0,27.6512,27.6923,27.617,27.6512,136500.0
2008-04-03 10:20:00,40.37,40.38,40.33,40.35,58300.0,27.6581,27.6649,27.6307,27.6444,58300.0
2008-04-03 10:25:00,40.35,40.36,40.3,40.3,47100.0,27.6444,27.6512,27.6101,27.6101,47100.0
2008-04-03 10:30:00,40.31,40.32,40.23,40.32,44900.0,27.617,27.6238,27.5622,27.6238,44900.0
2008-04-03 10:35:00,40.32,40.32,40.25,40.3,43700.0,27.6238,27.6238,27.5759,27.6101,43700.0
2008-04-03 10:40:00,40.3,40.35,40.29,40.33,37200.0,27.6101,27.6444,27.6033,27.6307,37200.0
2008-04-03 10:45:00,40.33,40.37,40.28,40.29,74200.0,27.6307,27.6581,27.5964,27.6033,74200.0
2008-04-03 10:50:00,40.3,40.3,40.23,40.26,87800.0,27.6101,27.6101,27.5622,27.5827,87800.0
2008-04-03 10:55:00,40.26,40.33,40.26,40.32,69600.0,27.5827,27.6307,27.5827,27.6238,69600.0
2008-04-03 11:00:00,40.31,40.31,40.27,40.3,77400.0,27.617,27.617,27.5896,27.6101,77400.0
2008-04-03 11:05:00,40.3,40.32,40.29,40.32,64100.0,27.6101,27.6238,27.6033,27.6238,64100.0
2008-04-03 11:10:00,40.33,40.33,40.28,40.29,59300.0,27.6307,27.6307,27.5964,27.6033,59300.0
2008-04-03 11:15:00,40.3,40.31,40.28,40.3,52100.0,27.6101,27.617,27.5964,27.6101,52100.0
2008-04-03 11:20:00,40.29,40.31,40.21,40.23,54900.0,27.6033,27.617,27.5485,27.5622,54900.0
2008-04-03 11:25:00,40.23,40.26,40.19,40.24,63600.0,27.5622,27.5827,27.5348,27.569,63600.0
2008-04-03 11:30:00,40.25,40.29,40.24,40.26,77700.0,27.5759,27.6033,27.569,27.5827,77700.0
2008-04-03 11:35:00,40.26,40.27,40.2,40.24,61000.0,27.5827,27.5896,27.5416,27.569,61000.0
2008-04-03 11:40:00,40.24,40.27,40.23,40.23,56200.0,27.569,27.5896,27.5622,27.5622,56200.0
2008-04-03 11:45:00,40.24,40.3,40.23,40.25,114200.0,27.569,27.6101,27.5622,27.5759,114200.0
2008-04-03 11:50:00,40.24,40.28,40.22,40.25,59700.0,27.569,27.5964,27.5553,27.5759,59700.0
2008-04-03 11:55:00,40.25,40.28,40.16,40.19,86100.0,27.5759,27.5964,27.5142,27.5348,86100.0
2008-04-03 12:00:00,40.2,40.22,40.15,40.21,98700.0,27.5416,27.5553,27.5073,27.5485,98700.0
2008-04-03 12:05:00,40.21,40.24,40.14,40.16,48800.0,27.5485,27.569,27.5005,27.5142,48800.0
2008-04-03 12:10:00,40.15,40.16,40.12,40.13,74500.0,27.5073,27.5142,27.4868,27.4936,74500.0
2008-04-03 12:15:00,40.13,40.14,40.08,40.1,48700.0,27.4936,27.5005,27.4594,27.4731,48700.0
2008-04-03 12:20:00,40.11,40.11,40.03,40.04,44200.0,27.4799,27.4799,27.4251,27.432,44200.0
2008-04-03 12:25:00,40.04,40.07,40.03,40.05,23500.0,27.432,27.4525,27.4251,27.4388,23500.0
2008-04-03 12:30:00,40.05,40.06,40.0,40.05,98800.0,27.4388,27.4457,27.4046,27.4388,98800.0
2008-04-03 12:35:00,40.03,40.14,40.03,40.14,66400.0,27.4251,27.5005,27.4251,27.5005,66400.0
2008-04-03 12:40:00,40.13,40.22,40.13,40.15,90800.0,27.4936,27.5553,27.4936,27.5073,90800.0
2008-04-03 12:45:00,40.17,40.17,40.05,40.13,52800.0,27.5211,27.5211,27.4388,27.4936,52800.0
2008-04-03 12:50:00,40.13,40.14,40.09,40.11,25900.0,27.4936,27.5005,27.4662,27.4799,25900.0
2008-04-03 12:55:00,40.11,40.15,40.05,40.09,32300.0,27.4799,27.5073,27.4388,27.4662,32300.0
2008-04-03 13:00:00,40.09,40.1,40.08,40.09,29800.0,27.4662,27.4731,27.4594,27.4662,29800.0
2008-04-03 13:05:00,40.1,40.11,40.03,40.03,112000.0,27.4731,27.4799,27.4251,27.4251,112000.0
2008-04-03 13:10:00,40.04,40.13,40.04,40.13,50000.0,27.432,27.4936,27.432,27.4936,50000.0
2008-04-03 13:15:00,40.12,40.15,40.09,40.15,28700.0,27.4868,27.5073,27.4662,27.5073,28700.0
2008-04-03 13:20:00,40.15,40.15,40.05,40.09,64600.0,27.5073,27.5073,27.4388,27.4662,64600.0
2008-04-03 13:25:00,40.08,40.13,40.07,40.1,41200.0,27.4594,27.4936,27.4525,27.4731,41200.0
2008-04-03 13:30:00,40.11,40.11,40.01,40.01,61000.0,27.4799,27.4799,27.4114,27.4114,61000.0
2008-04-03 13:35:00,40.02,40.1,40.02,40.08,72500.0,27.4183,27.4731,27.4183,27.4594,72500.0
2008-04-03 13:40:00,40.08,40.09,40.05,40.06,32000.0,27.4594,27.4662,27.4388,27.4457,32000.0
2008-04-03 13:45:00,40.07,40.1,40.05,40.09,36700.0,27.4525,27.4731,27.4388,27.4662,36700.0
2008-04-03 13:50:00,40.1,40.15,40.05,40.07,289300.0,27.4731,27.5073,27.4388,27.4525,289300.0
2008-04-03 13:55:00,40.06,40.06,39.96,39.97,71400.0,27.4457,27.4457,27.3772,27.384,71400.0
2008-04-03 14:00:00,39.97,40.09,39.95,40.07,76600.0,27.384,27.4662,27.3703,27.4525,76600.0
2008-04-03 14:05:00,40.07,40.08,40.01,40.03,36500.0,27.4525,27.4594,27.4114,27.4251,36500.0
2008-04-03 14:10:00,40.03,40.07,40.01,40.04,80900.0,27.4251,27.4525,27.4114,27.432,80900.0
2008-04-03 14:15:00,40.05,40.05,39.95,39.98,77800.0,27.4388,27.4388,27.3703,27.3909,77800.0
2008-04-03 14:20:00,39.98,40.01,39.97,40.0,29000.0,27.3909,27.4114,27.384,27.4046,29000.0
2008-04-03 14:25:00,40.0,40.05,39.98,40.02,63800.0,27.4046,27.4388,27.3909,27.4183,63800.0
2008-04-03 14:30:00,40.01,40.07,40.01,40.07,63700.0,27.4114,27.4525,27.4114,27.4525,63700.0
2008-04-03 14:35:00,40.07,40.08,39.97,40.01,99100.0,27.4525,27.4594,27.384,27.4114,99100.0
2008-04-03 14:40:00,40.0,40.09,39.96,40.08,115000.0,27.4046,27.4662,27.3772,27.4594,115000.0
2008-04-03 14:45:00,40.09,40.09,40.0,40.02,79300.0,27.4662,27.4662,27.4046,27.4183,79300.0
2008-04-03 14:50:00,40.02,40.05,40.0,40.03,82100.0,27.4183,27.4388,27.4046,27.4251,82100.0
2008-04-03 14:55:00,40.04,40.14,40.02,40.14,112900.0,27.432,27.5005,27.4183,27.5005,112900.0
2008-04-03 15:00:00,40.15,40.15,40.01,40.03,120900.0,27.5073,27.5073,27.4114,27.4251,120900.0
2008-04-03 15:05:00,40.04,40.04,39.96,39.98,68800.0,27.432,27.432,27.3772,27.3909,68800.0
2008-04-03 15:10:00,39.99,40.02,39.95,39.97,94100.0,27.3977,27.4183,27.3703,27.384,94100.0
2008-04-03 15:15:00,39.97,39.97,39.86,39.87,80700.0,27.384,27.384,27.3087,27.3155,80700.0
2008-04-03 15:20:00,39.87,39.94,39.86,39.91,64800.0,27.3155,27.3635,27.3087,27.3429,64800.0
2008-04-03 15:25:00,39.9,40.16,39.87,39.87,102800.0,27.3361,27.5142,27.3155,27.3155,102800.0
2008-04-03 15:30:00,39.88,39.88,39.81,39.88,133700.0,27.3224,27.3224,27.2744,27.3224,133700.0
2008-04-03 15:35:00,39.88,39.99,39.87,39.95,147200.0,27.3224,27.3977,27.3155,27.3703,147200.0
2008-04-03 15:40:00,39.94,39.97,39.84,39.85,146800.0,27.3635,27.384,27.295,27.3018,146800.0
2008-04-03 15:45:00,39.85,39.87,39.77,39.79,155000.0,27.3018,27.3155,27.247,27.2607,155000.0
2008-04-03 15:50:00,39.78,39.83,39.73,39.77,342800.0,27.2539,27.2881,27.2196,27.247,342800.0
2008-04-03 15:55:00,39.77,39.88,39.77,39.84,355200.0,27.247,27.3224,27.247,27.295,355200.0
2008-04-04 09:30:00,39.99,39.99,39.68,39.71,99900.0,27.3977,27.3977,27.1853,27.2059,99900.0
2008-04-04 09:35:00,39.72,39.8,39.63,39.63,88400.0,27.2127,27.2676,27.1511,27.1511,88400.0
2008-04-04 09:40:00,39.64,39.87,39.62,39.84,91500.0,27.1579,27.3155,27.1442,27.295,91500.0
2008-04-04 09:45:00,39.84,39.97,39.82,39.9,127600.0,27.295,27.384,27.2813,27.3361,127600.0
2008-04-04 09:50:00,39.91,39.96,39.75,39.93,111200.0,27.3429,27.3772,27.2333,27.3566,111200.0
2008-04-04 09:55:00,39.93,40.0,39.87,39.95,78400.0,27.3566,27.4046,27.3155,27.3703,78400.0
2008-04-04 10:00:00,39.93,39.93,39.83,39.91,75400.0,27.3566,27.3566,27.2881,27.3429,75400.0
2008-04-04 10:05:00,39.91,39.92,39.73,39.73,65200.0,27.3429,27.3498,27.2196,27.2196,65200.0
2008-04-04 10:10:00,39.74,39.83,39.73,39.79,68000.0,27.2265,27.2881,27.2196,27.2607,68000.0
2008-04-04 10:15:00,39.78,39.81,39.74,39.8,52000.0,27.2539,27.2744,27.2265,27.2676,52000.0
2008-04-04 10:20:00,39.8,39.84,39.79,39.81,63100.0,27.2676,27.295,27.2607,27.2744,63100.0
2008-04-04 10:25:00,39.8,39.85,39.76,39.84,64100.0,27.2676,27.3018,27.2402,27.295,64100.0
2008-04-04 10:30:00,39.84,39.88,39.72,39.73,75900.0,27.295,27.3224,27.2127,27.2196,75900.0
2008-04-04 10:35:00,39.73,39.76,39.67,39.74,45800.0,27.2196,27.2402,27.1785,27.2265,45800.0
2008-04-04 10:40:00,39.74,39.83,39.74,39.78,59700.0,27.2265,27.2881,27.2265,27.2539,59700.0
2008-04-04 10:45:00,39.8,39.81,39.75,39.79,39800.0,27.2676,27.2744,27.2333,27.2607,39800.0
2008-04-04 10:50:00,39.79,39.81,39.75,39.81,33900.0,27.2607,27.2744,27.2333,27.2744,33900.0
2008-04-04 10:55:00,39.8,39.8,39.77,39.8,40000.0,27.2676,27.2676,27.247,27.2676,40000.0
2008-04-04 11:00:00,39.8,39.92,39.8,39.91,63300.0,27.2676,27.3498,27.2676,27.3429,63300.0
2008-04-04 11:05:00,39.91,39.99,39.9,39.98,60000.0,27.3429,27.3977,27.3361,27.3909,60000.0
2008-04-04 11:10:00,39.97,40.02,39.96,39.99,81600.0,27.384,27.4183,27.3772,27.3977,81600.0
2008-04-04 11:15:00,39.99,40.0,39.9,39.9,81200.0,27.3977,27.4046,27.3361,27.3361,81200.0
2008-04-04 11:20:00,39.91,40.0,39.91,40.0,66600.0,27.3429,27.4046,27.3429,27.4046,66600.0
2008-04-04 11:25:00,40.0,40.02,39.98,40.01,99700.0,27.4046,27.4183,27.3909,27.4114,99700.0
2008-04-04 11:30:00,40.01,40.1,40.01,40.06,62200.0,27.4114,27.4731,27.4114,27.4457,62200.0
2008-04-04 11:35:00,40.06,40.12,40.06,40.12,36300.0,27.4457,27.4868,27.4457,27.4868,36300.0
2008-04-04 11:40:00,40.12,40.12,40.08,40.1,56400.0,27.4868,27.4868,27.4594,27.4731,56400.0
2008-04-04 11:45:00,40.1,40.12,40.04,40.07,156000.0,27.4731,27.4868,27.432,27.4525,156000.0
2008-04-04 11:50:00,40.07,40.33,40.03,40.26,217400.0,27.4525,27.6307,27.4251,27.5827,217400.0
2008-04-04 11:55:00,40.26,40.34,40.05,40.08,145000.0,27.5827,27.6375,27.4388,27.4594,145000.0
2008-04-04 12:00:00,40.07,40.08,40.05,40.05,43300.0,27.4525,27.4594,27.4388,27.4388,43300.0
2008-04-04 12:05:00,40.05,40.08,39.99,40.04,75200.0,27.4388,27.4594,27.3977,27.432,75200.0
2008-04-04 12:10:00,40.03,40.2,40.03,40.2,66000.0,27.4251,27.5416,27.4251,27.5416,66000.0
2008-04-04 12:15:00,40.2,40.28,40.2,40.25,48600.0,27.5416,27.5964,27.5416,27.5759,48600.0
2008-04-04 12:20:00,40.24,40.27,40.15,40.15,44200.0,27.569,27.5896,27.5073,27.5073,44200.0
2008-04-04 12:25:00,40.15,40.17,40.1,40.16,43500.0,27.5073,27.5211,27.4731,27.5142,43500.0
2008-04-04 12:30:00,40.16,40.19,40.11,40.19,34100.0,27.5142,27.5348,27.4799,27.5348,34100.0
2008-04-04 12:35:00,40.19,40.29,40.16,40.21,33300.0,27.5348,27.6033,27.5142,27.5485,33300.0
2008-04-04 12:40:00,40.21,40.22,40.16,40.16,71200.0,27.5485,27.5553,27.5142,27.5142,71200.0
2008-04-04 12:45:00,40.17,40.17,40.06,40.07,70100.0,27.5211,27.5211,27.4457,27.4525,70100.0
2008-04-04 12:50:00,40.07,40.15,40.05,40.13,37500.0,27.4525,27.5073,27.4388,27.4936,37500.0
2008-04-04 12:55:00,40.13,40.22,40.1,40.19,29100.0,27.4936,27.5553,27.4731,27.5348,29100.0
2008-04-04 13:00:00,40.2,40.24,40.18,40.2,32400.0,27.5416,27.569,27.5279,27.5416,32400.0
2008-04-04 13:05:00,40.19,40.21,40.15,40.2,28800.0,27.5348,27.5485,27.5073,27.5416,28800.0
2008-04-04 13:10:00,40.21,40.24,40.19,40.21,35700.0,27.5485,27.569,27.5348,27.5485,35700.0
2008-04-04 13:15:00,40.21,40.21,40.18,40.2,21000.0,27.5485,27.5485,27.5279,27.5416,21000.0
2008-04-04 13:20:00,40.19,40.23,40.17,40.23,35000.0,27.5348,27.5622,27.5211,27.5622,35000.0
2008-04-04 13:25:00,40.23,40.25,40.21,40.24,36300.0,27.5622,27.5759,27.5485,27.569,36300.0
2008-04-04 13:30:00,40.24,40.24,40.2,40.22,33200.0,27.569,27.569,27.5416,27.5553,33200.0
2008-04-04 13:35:00,40.22,40.25,40.22,40.24,21500.0,27.5553,27.5759,27.5553,27.569,21500.0
2008-04-04 13:40:00,40.23,40.24,40.19,40.22,43700.0,27.5622,27.569,27.5348,27.5553,43700.0
2008-04-04 13:45:00,40.23,40.26,40.2,40.22,41900.0,27.5622,27.5827,27.5416,27.5553,41900.0
2008-04-04 13:50:00,40.23,40.24,40.13,40.17,50100.0,27.5622,27.569,27.4936,27.5211,50100.0
2008-04-04 13:55:00,40.16,40.28,40.15,40.28,45000.0,27.5142,27.5964,27.5073,27.5964,45000.0
2008-04-04 14:00:00,40.28,40.33,40.27,40.31,48600.0,27.5964,27.6307,27.5896,27.617,48600.0
2008-04-04 14:05:00,40.31,40.32,40.25,40.28,133000.0,27.617,27.6238,27.5759,27.5964,133000.0
2008-04-04 14:10:00,40.29,40.32,40.28,40.32,35400.0,27.6033,27.6238,27.5964,27.6238,35400.0
2008-04-04 14:15:00,40.31,40.36,40.3,40.31,88800.0,27.617,27.6512,27.6101,27.617,88800.0
2008-04-04 14:20:00,40.31,40.35,40.31,40.35,38700.0,27.617,27.6444,27.617,27.6444,38700.0
2008-04-04 14:25:00,40.34,40.37,40.33,40.34,68700.0,27.6375,27.6581,27.6307,27.6375,68700.0
2008-04-04 14:30:00,40.34,40.34,40.27,40.29,67600.0,27.6375,27.6375,27.5896,27.6033,67600.0
2008-04-04 14:35:00,40.29,40.41,40.28,40.4,102100.0,27.6033,27.6855,27.5964,27.6786,102100.0
2008-04-04 14:40:00,40.4,40.43,40.39,40.4,58500.0,27.6786,27.6992,27.6718,27.6786,58500.0
2008-04-04 14:45:00,40.39,40.43,40.39,40.42,54200.0,27.6718,27.6992,27.6718,27.6923,54200.0
2008-04-04 14:50:00,40.43,40.47,40.41,40.42,57300.0,27.6992,27.7266,27.6855,27.6923,57300.0
2008-04-04 14:55:00,40.42,40.43,40.37,40.38,69800.0,27.6923,27.6992,27.6581,27.6649,69800.0
2008-04-04 15:00:00,40.38,40.43,40.33,40.36,83200.0,27.6649,27.6992,27.6307,27.6512,83200.0
2008-04-04 15:05:00,40.37,40.42,40.35,40.36,59400.0,27.6581,27.6923,27.6444,27.6512,59400.0
2008-04-04 15:10:00,40.35,40.35,40.2,40.22,119700.0,27.6444,27.6444,27.5416,27.5553,119700.0
2008-04-04 15:15:00,40.22,40.3,40.21,40.29,66600.0,27.5553,27.6101,27.5485,27.6033,66600.0
2008-04-04 15:20:00,40.29,40.32,40.25,40.26,68700.0,27.6033,27.6238,27.5759,27.5827,68700.0
2008-04-04 15:25:00,40.26,40.27,40.19,40.2,85000.0,27.5827,27.5896,27.5348,27.5416,85000.0
2008-04-04 15:30:00,40.2,40.23,40.18,40.21,68300.0,27.5416,27.5622,27.5279,27.5485,68300.0
2008-04-04 15:35:00,40.21,40.22,40.13,40.17,89000.0,27.5485,27.5553,27.4936,27.5211,89000.0
2008-04-04 15:40:00,40.17,40.21,40.14,40.2,81300.0,27.5211,27.5485,27.5005,27.5416,81300.0
2008-04-04 15:45:00,40.21,40.21,40.14,40.18,79100.0,27.5485,27.5485,27.5005,27.5279,79100.0
2008-04-04 15:50:00,40.19,40.29,40.16,40.27,125600.0,27.5348,27.6033,27.5142,27.5896,125600.0
2008-04-04 15:55:00,40.26,40.29,40.25,40.26,116200.0,27.5827,27.6033,27.5759,27.5827,116200.0
2008-04-07 09:30:00,40.51,40.67,40.51,40.62,207500.0,27.754,27.8636,27.754,27.8294,207500.0
2008-04-07 09:35:00,40.63,40.76,40.51,40.71,442500.0,27.8362,27.9253,27.754,27.891,442500.0
2008-04-07 09:40:00,40.7,40.79,40.67,40.79,144200.0,27.8842,27.9458,27.8636,27.9458,144200.0
2008-04-07 09:45:00,40.78,40.94,40.78,40.94,189900.0,27.939,28.0486,27.939,28.0486,189900.0
2008-04-07 09:50:00,40.93,40.95,40.87,40.93,151100.0,28.0417,28.0554,28.0006,28.0417,151100.0
2008-04-07 09:55:00,40.93,41.07,40.93,41.06,246600.0,28.0417,28.1377,28.0417,28.1308,246600.0
2008-04-07 10:00:00,41.06,41.07,40.83,41.0,127000.0,28.1308,28.1377,27.9732,28.0897,127000.0
2008-04-07 10:05:00,41.0,41.01,40.9,40.9,143800.0,28.0897,28.0965,28.0212,28.0212,143800.0
2008-04-07 10:10:00,40.9,41.0,40.9,40.97,81900.0,28.0212,28.0897,28.0212,28.0691,81900.0
2008-04-07 10:15:00,40.96,41.03,40.96,41.02,58700.0,28.0623,28.1102,28.0623,28.1034,58700.0
2008-04-07 10:20:00,41.01,41.06,40.99,41.0,54400.0,28.0965,28.1308,28.0828,28.0897,54400.0
2008-04-07 10:25:00,40.99,41.0,40.92,40.92,70200.0,28.0828,28.0897,28.0349,28.0349,70200.0
2008-04-07 10:30:00,40.93,40.93,40.9,40.9,35400.0,28.0417,28.0417,28.0212,28.0212,35400.0
2008-04-07 10:35:00,40.9,41.02,40.9,41.0,66800.0,28.0212,28.1034,28.0212,28.0897,66800.0
2008-04-07 10:40:00,41.0,41.02,40.99,41.0,84600.0,28.0897,28.1034,28.0828,28.0897,84600.0
2008-04-07 10:45:00,41.0,41.09,40.99,41.01,121900.0,28.0897,28.1514,28.0828,28.0965,121900.0
2008-04-07 10:50:00,41.01,41.1,41.01,41.08,217800.0,28.0965,28.1582,28.0965,28.1445,217800.0
2008-04-07 10:55:00,41.09,41.15,41.07,41.15,171100.0,28.1514,28.1925,28.1377,28.1925,171100.0
2008-04-07 11:00:00,41.15,41.18,41.07,41.07,75000.0,28.1925,28.213,28.1377,28.1377,75000.0
2008-04-07 11:05:00,41.06,41.12,41.02,41.05,125600.0,28.1308,28.1719,28.1034,28.124,125600.0
2008-04-07 11:10:00,41.05,41.11,41.05,41.1,100200.0,28.124,28.1651,28.124,28.1582,100200.0
2008-04-07 11:15:00,41.09,41.15,41.06,41.14,92200.0,28.1514,28.1925,28.1308,28.1856,92200.0
2008-04-07 11:20:00,41.15,41.17,41.09,41.1,59400.0,28.1925,28.2062,28.1514,28.1582,59400.0
2008-04-07 11:25:00,41.1,41.17,41.1,41.12,96600.0,28.1582,28.2062,28.1582,28.1719,96600.0
2008-04-07 11:30:00,41.12,41.23,41.1,41.12,120000.0,28.1719,28.2473,28.1582,28.1719,120000.0
2008-04-07 11:35:00,41.13,41.19,41.11,41.17,70600.0,28.1788,28.2199,28.1651,28.2062,70600.0
2008-04-07 11:40:00,41.17,41.23,41.17,41.17,72200.0,28.2062,28.2473,28.2062,28.2062,72200.0
2008-04-07 11:45:00,41.18,41.24,41.16,41.17,51400.0,28.213,28.2541,28.1993,28.2062,51400.0
2008-04-07 11:50:00,41.17,41.18,41.14,41.18,74200.0,28.2062,28.213,28.1856,28.213,74200.0
2008-04-07 11:55:00,41.17,41.2,41.15,41.19,75300.0,28.2062,28.2267,28.1925,28.2199,75300.0
2008-04-07 12:00:00,41.18,41.22,41.17,41.21,77300.0,28.213,28.2404,28.2062,28.2336,77300.0
2008-04-07 12:05:00,41.22,41.32,41.21,41.3,94900.0,28.2404,28.3089,28.2336,28.2952,94900.0
2008-04-07 12:10:00,41.29,41.33,41.26,41.27,73900.0,28.2884,28.3158,28.2678,28.2747,73900.0
2008-04-07 12:15:00,41.28,41.42,41.27,41.31,237300.0,28.2815,28.3774,28.2747,28.3021,237300.0
2008-04-07 12:20:00,41.31,41.43,41.31,41.36,101900.0,28.3021,28.3843,28.3021,28.3363,101900.0
2008-04-07 12:25:00,41.35,41.47,41.32,41.43,228500.0,28.3295,28.4117,28.3089,28.3843,228500.0
2008-04-07 12:30:00,41.42,41.43,41.29,41.29,94800.0,28.3774,28.3843,28.2884,28.2884,94800.0
2008-04-07 12:35:00,41.3,41.38,41.29,41.36,59700.0,28.2952,28.35,28.2884,28.3363,59700.0
2008-04-07 12:40:00,41.35,41.39,41.34,41.35,75600.0,28.3295,28.3569,28.3226,28.3295,75600.0
2008-04-07 12:45:00,41.35,41.4,41.29,41.29,82500.0,28.3295,28.3637,28.2884,28.2884,82500.0
2008-04-07 12:50:00,41.29,41.36,41.29,41.3,63200.0,28.2884,28.3363,28.2884,28.2952,63200.0
2008-04-07 12:55:00,41.31,41.34,41.3,41.34,36900.0,28.3021,28.3226,28.2952,28.3226,36900.0
2008-04-07 13:00:00,41.34,41.4,41.32,41.34,492900.0,28.3226,28.3637,28.3089,28.3226,492900.0
2008-04-07 13:05:00,41.33,41.34,41.3,41.3,29000.0,28.3158,28.3226,28.2952,28.2952,29000.0
2008-04-07 13:10:00,41.3,41.32,41.28,41.3,38800.0,28.2952,28.3089,28.2815,28.2952,38800.0
2008-04-07 13:15:00,41.29,41.34,41.28,41.33,53900.0,28.2884,28.3226,28.2815,28.3158,53900.0
2008-04-07 13:20:00,41.34,41.34,41.32,41.33,25600.0,28.3226,28.3226,28.3089,28.3158,25600.0
2008-04-07 13:25:00,41.32,41.35,41.32,41.34,60000.0,28.3089,28.3295,28.3089,28.3226,60000.0
2008-04-07 13:30:00,41.33,41.35,41.33,41.34,45700.0,28.3158,28.3295,28.3158,28.3226,45700.0
2008-04-07 13:35:00,41.34,41.39,41.34,41.36,76300.0,28.3226,28.3569,28.3226,28.3363,76300.0
2008-04-07 13:40:00,41.37,41.37,41.32,41.34,51500.0,28.3432,28.3432,28.3089,28.3226,51500.0
2008-04-07 13:45:00,41.34,41.4,41.32,41.4,55900.0,28.3226,28.3637,28.3089,28.3637,55900.0
2008-04-07 13:50:00,41.39,41.4,41.36,41.36,62200.0,28.3569,28.3637,28.3363,28.3363,62200.0
2008-04-07 13:55:00,41.36,41.42,41.36,41.39,64000.0,28.3363,28.3774,28.3363,28.3569,64000.0
2008-04-07 14:00:00,41.4,41.44,41.39,41.4,57700.0,28.3637,28.3911,28.3569,28.3637,57700.0
2008-04-07 14:05:00,41.4,41.45,41.38,41.43,86400.0,28.3637,28.398,28.35,28.3843,86400.0
2008-04-07 14:10:00,41.43,41.49,41.42,41.44,73900.0,28.3843,28.4254,28.3774,28.3911,73900.0
2008-04-07 14:15:00,41.45,41.45,41.34,41.35,121600.0,28.398,28.398,28.3226,28.3295,121600.0
2008-04-07 14:20:00,41.34,41.42,41.32,41.37,321300.0,28.3226,28.3774,28.3089,28.3432,321300.0
2008-04-07 14:25:00,41.36,41.37,41.26,41.26,71000.0,28.3363,28.3432,28.2678,28.2678,71000.0
2008-04-07 14:30:00,41.27,41.28,41.23,41.23,75200.0,28.2747,28.2815,28.2473,28.2473,75200.0
2008-04-07 14:35:00,41.23,41.25,41.19,41.25,86400.0,28.2473,28.261,28.2199,28.261,86400.0
2008-04-07 14:40:00,41.24,41.25,41.2,41.21,45400.0,28.2541,28.261,28.2267,28.2336,45400.0
2008-04-07 14:45:00,41.21,41.22,41.18,41.19,52400.0,28.2336,28.2404,28.213,28.2199,52400.0
2008-04-07 14:50:00,41.18,41.24,41.18,41.23,51200.0,28.213,28.2541,28.213,28.2473,51200.0
2008-04-07 14:55:00,41.24,41.24,41.15,41.15,64100.0,28.2541,28.2541,28.1925,28.1925,64100.0
2008-04-07 15:00:00,41.15,41.15,41.07,41.11,117200.0,28.1925,28.1925,28.1377,28.1651,117200.0
2008-04-07 15:05:00,41.11,41.13,41.0,41.0,144700.0,28.1651,28.1788,28.0897,28.0897,144700.0
2008-04-07 15:10:00,41.01,41.07,40.99,41.07,90200.0,28.0965,28.1377,28.0828,28.1377,90200.0
2008-04-07 15:15:00,41.07,41.08,41.03,41.07,82300.0,28.1377,28.1445,28.1102,28.1377,82300.0
2008-04-07 15:20:00,41.06,41.1,41.02,41.09,126200.0,28.1308,28.1582,28.1034,28.1514,126200.0
2008-04-07 15:25:00,41.09,41.15,41.09,41.11,149800.0,28.1514,28.1925,28.1514,28.1651,149800.0
2008-04-07 15:30:00,41.1,41.13,41.04,41.04,205900.0,28.1582,28.1788,28.1171,28.1171,205900.0
2008-04-07 15:35:00,41.04,41.04,40.94,40.96,96400.0,28.1171,28.1171,28.0486,28.0623,96400.0
2008-04-07 15:40:00,40.95,41.01,40.95,40.98,124500.0,28.0554,28.0965,28.0554,28.076,124500.0
2008-04-07 15:45:00,40.97,40.99,40.94,40.94,117800.0,28.0691,28.0828,28.0486,28.0486,117800.0
2008-04-07 15:50:00,40.94,40.97,40.92,40.95,152800.0,28.0486,28.0691,28.0349,28.0554,152800.0
2008-04-07 15:55:00,40.94,41.0,40.93,41.0,215100.0,28.0486,28.0897,28.0417,28.0897,215100.0
2008-04-08 09:30:00,40.78,41.0,40.6,40.77,118600.0,27.939,28.0897,27.8156,27.9321,118600.0
2008-04-08 09:35:00,40.75,40.99,40.74,40.95,131200.0,27.9184,28.0828,27.9116,28.0554,131200.0
2008-04-08 09:40:00,40.95,41.04,40.92,41.01,75200.0,28.0554,28.1171,28.0349,28.0965,75200.0
2008-04-08 09:45:00,41.0,41.07,40.98,41.03,133300.0,28.0897,28.1377,28.076,28.1102,133300.0
2008-04-08 09:50:00,41.04,41.08,40.98,41.0,74700.0,28.1171,28.1445,28.076,28.0897,74700.0
2008-04-08 09:55:00,41.0,41.02,40.99,40.99,53900.0,28.0897,28.1034,28.0828,28.0828,53900.0
2008-04-08 10:00:00,40.99,41.01,40.94,40.95,139800.0,28.0828,28.0965,28.0486,28.0554,139800.0
2008-04-08 10:05:00,40.95,40.96,40.86,40.94,135300.0,28.0554,28.0623,27.9938,28.0486,135300.0
2008-04-08 10:10:00,40.95,41.02,40.93,41.01,143400.0,28.0554,28.1034,28.0417,28.0965,143400.0
2008-04-08 10:15:00,41.0,41.04,40.98,41.01,52400.0,28.0897,28.1171,28.076,28.0965,52400.0
2008-04-08 10:20:00,41.01,41.05,40.99,41.02,139400.0,28.0965,28.124,28.0828,28.1034,139400.0
2008-04-08 10:25:00,41.02,41.02,40.98,41.0,50600.0,28.1034,28.1034,28.076,28.0897,50600.0
2008-04-08 10:30:00,40.99,41.02,40.91,40.99,68200.0,28.0828,28.1034,28.028,28.0828,68200.0
2008-04-08 10:35:00,40.99,41.02,40.9,41.01,562100.0,28.0828,28.1034,28.0212,28.0965,562100.0
2008-04-08 10:40:00,41.01,41.02,40.96,40.96,75600.0,28.0965,28.1034,28.0623,28.0623,75600.0
2008-04-08 10:45:00,40.96,40.98,40.91,40.92,47100.0,28.0623,28.076,28.028,28.0349,47100.0
2008-04-08 10:50:00,40.93,40.97,40.91,40.97,36100.0,28.0417,28.0691,28.028,28.0691,36100.0
2008-04-08 10:55:00,40.97,41.0,40.92,40.99,54300.0,28.0691,28.0897,28.0349,28.0828,54300.0
2008-04-08 11:00:00,41.0,41.0,40.89,40.9,69400.0,28.0897,28.0897,28.0143,28.0212,69400.0
2008-04-08 11:05:00,40.9,40.96,40.9,40.96,68000.0,28.0212,28.0623,28.0212,28.0623,68000.0
2008-04-08 11:10:00,40.95,40.97,40.9,40.92,75000.0,28.0554,28.0691,28.0212,28.0349,75000.0
2008-04-08 11:15:00,40.92,40.93,40.91,40.92,45000.0,28.0349,28.0417,28.028,28.0349,45000.0
2008-04-08 11:20:00,40.92,40.95,40.9,40.94,85000.0,28.0349,28.0554,28.0212,28.0486,85000.0
2008-04-08 11:25:00,40.95,40.96,40.93,40.96,30500.0,28.0554,28.0623,28.0417,28.0623,30500.0
2008-04-08 11:30:00,40.96,41.0,40.95,40.98,63300.0,28.0623,28.0897,28.0554,28.076,63300.0
2008-04-08 11:35:00,40.97,40.98,40.91,40.97,44500.0,28.0691,28.076,28.028,28.0691,44500.0
2008-04-08 11:40:00,40.96,40.98,40.95,40.97,102100.0,28.0623,28.076,28.0554,28.0691,102100.0
2008-04-08 11:45:00,40.97,40.98,40.89,40.9,48600.0,28.0691,28.076,28.0143,28.0212,48600.0
2008-04-08 11:50:00,40.89,40.93,40.86,40.91,47600.0,28.0143,28.0417,27.9938,28.028,47600.0
2008-04-08 11:55:00,40.9,40.98,40.9,40.95,52600.0,28.0212,28.076,28.0212,28.0554,52600.0
2008-04-08 12:00:00,40.94,40.96,40.89,40.91,47000.0,28.0486,28.0623,28.0143,28.028,47000.0
2008-04-08 12:05:00,40.91,40.95,40.9,40.94,68900.0,28.028,28.0554,28.0212,28.0486,68900.0
2008-04-08 12:10:00,40.94,40.94,40.9,40.93,85100.0,28.0486,28.0486,28.0212,28.0417,85100.0
2008-04-08 12:15:00,40.94,40.95,40.9,40.93,66300.0,28.0486,28.0554,28.0212,28.0417,66300.0
2008-04-08 12:20:00,40.94,40.97,40.92,40.96,45200.0,28.0486,28.0691,28.0349,28.0623,45200.0
2008-04-08 12:25:00,40.96,40.97,40.91,40.92,37500.0,28.0623,28.0691,28.028,28.0349,37500.0
2008-04-08 12:30:00,40.93,40.94,40.91,40.93,37700.0,28.0417,28.0486,28.028,28.0417,37700.0
2008-04-08 12:35:00,40.92,40.93,40.91,40.92,50400.0,28.0349,28.0417,28.028,28.0349,50400.0
2008-04-08 12:40:00,40.93,40.96,40.93,40.96,59400.0,28.0417,28.0623,28.0417,28.0623,59400.0
2008-04-08 12:45:00,40.95,40.99,40.95,40.99,32100.0,28.0554,28.0828,28.0554,28.0828,32100.0
2008-04-08 12:50:00,41.0,41.04,40.98,41.01,66400.0,28.0897,28.1171,28.076,28.0965,66400.0
2008-04-08 12:55:00,41.01,41.01,40.97,41.0,50100.0,28.0965,28.0965,28.0691,28.0897,50100.0
2008-04-08 13:00:00,41.01,41.02,40.94,40.96,59000.0,28.0965,28.1034,28.0486,28.0623,59000.0
2008-04-08 13:05:00,40.97,40.97,40.92,40.94,54200.0,28.0691,28.0691,28.0349,28.0486,54200.0
2008-04-08 13:10:00,40.94,40.97,40.93,40.95,20200.0,28.0486,28.0691,28.0417,28.0554,20200.0
2008-04-08 13:15:00,40.96,40.98,40.94,40.96,34200.0,28.0623,28.076,28.0486,28.0623,34200.0
2008-04-08 13:20:00,40.96,40.96,40.93,40.95,34400.0,28.0623,28.0623,28.0417,28.0554,34400.0
2008-04-08 13:25:00,40.95,40.96,40.92,40.92,85700.0,28.0554,28.0623,28.0349,28.0349,85700.0
2008-04-08 13:30:00,40.92,40.93,40.88,40.89,58700.0,28.0349,28.0417,28.0075,28.0143,58700.0
2008-04-08 13:35:00,40.9,40.92,40.86,40.86,50900.0,28.0212,28.0349,27.9938,27.9938,50900.0
2008-04-08 13:40:00,40.87,40.89,40.85,40.88,46800.0,28.0006,28.0143,27.9869,28.0075,46800.0
2008-04-08 13:45:00,40.88,40.9,40.86,40.9,50300.0,28.0075,28.0212,27.9938,28.0212,50300.0
2008-04-08 13:50:00,40.9,40.92,40.88,40.91,82500.0,28.0212,28.0349,28.0075,28.028,82500.0
2008-04-08 13:55:00,40.9,40.91,40.86,40.88,78300.0,28.0212,28.028,27.9938,28.0075,78300.0
2008-04-08 14:00:00,40.88,40.89,40.81,40.85,94000.0,28.0075,28.0143,27.9595,27.9869,94000.0
2008-04-08 14:05:00,40.86,40.87,40.74,40.77,74700.0,27.9938,28.0006,27.9116,27.9321,74700.0
2008-04-08 14:10:00,40.77,40.86,40.74,40.82,53600.0,27.9321,27.9938,27.9116,27.9664,53600.0
2008-04-08 14:15:00,40.82,40.83,40.76,40.77,35200.0,27.9664,27.9732,27.9253,27.9321,35200.0
2008-04-08 14:20:00,40.77,40.78,40.74,40.76,249600.0,27.9321,27.939,27.9116,27.9253,249600.0
2008-04-08 14:25:00,40.76,40.81,40.73,40.8,75500.0,27.9253,27.9595,27.9047,27.9527,75500.0
2008-04-08 14:30:00,40.8,40.8,40.73,40.73,87100.0,27.9527,27.9527,27.9047,27.9047,87100.0
2008-04-08 14:35:00,40.73,40.81,40.71,40.77,74900.0,27.9047,27.9595,27.891,27.9321,74900.0
2008-04-08 14:40:00,40.78,40.8,40.72,40.73,44900.0,27.939,27.9527,27.8979,27.9047,44900.0
2008-04-08 14:45:00,40.72,40.78,40.72,40.78,47800.0,27.8979,27.939,27.8979,27.939,47800.0
2008-04-08 14:50:00,40.78,40.84,40.77,40.81,72500.0,27.939,27.9801,27.9321,27.9595,72500.0
2008-04-08 14:55:00,40.81,40.84,40.79,40.84,49800.0,27.9595,27.9801,27.9458,27.9801,49800.0
2008-04-08 15:00:00,40.84,40.85,40.76,40.76,78400.0,27.9801,27.9869,27.9253,27.9253,78400.0
2008-04-08 15:05:00,40.76,40.77,40.73,40.74,57900.0,27.9253,27.9321,27.9047,27.9116,57900.0
2008-04-08 15:10:00,40.75,40.75,40.72,40.73,47700.0,27.9184,27.9184,27.8979,27.9047,47700.0
2008-04-08 15:15:00,40.74,40.74,40.71,40.74,46000.0,27.9116,27.9116,27.891,27.9116,46000.0
2008-04-08 15:20:00,40.74,40.74,40.66,40.7,91100.0,27.9116,27.9116,27.8568,27.8842,91100.0
2008-04-08 15:25:00,40.7,40.76,40.69,40.75,68600.0,27.8842,27.9253,27.8773,27.9184,68600.0
2008-04-08 15:30:00,40.75,40.85,40.74,40.77,126800.0,27.9184,27.9869,27.9116,27.9321,126800.0
2008-04-08 15:35:00,40.77,40.79,40.75,40.75,72200.0,27.9321,27.9458,27.9184,27.9184,72200.0
2008-04-08 15:40:00,40.76,40.87,40.75,40.87,309800.0,27.9253,28.0006,27.9184,28.0006,309800.0
2008-04-08 15:45:00,40.87,40.89,40.81,40.83,78500.0,28.0006,28.0143,27.9595,27.9732,78500.0
2008-04-08 15:50:00,40.83,40.91,40.82,40.86,228600.0,27.9732,28.028,27.9664,27.9938,228600.0
2008-04-08 15:55:00,40.86,40.87,40.82,40.86,185600.0,27.9938,28.0006,27.9664,27.9938,185600.0
2008-04-09 09:30:00,40.67,40.88,40.53,40.67,110100.0,27.8636,28.0075,27.7677,27.8636,110100.0
2008-04-09 09:35:00,40.68,40.86,40.67,40.78,57000.0,27.8705,27.9938,27.8636,27.939,57000.0
2008-04-09 09:40:00,40.77,40.77,40.59,40.6,60200.0,27.9321,27.9321,27.8088,27.8156,60200.0
2008-04-09 09:45:00,40.6,40.61,40.45,40.47,86600.0,27.8156,27.8225,27.7129,27.7266,86600.0
2008-04-09 09:50:00,40.47,40.59,40.43,40.43,60500.0,27.7266,27.8088,27.6992,27.6992,60500.0
2008-04-09 09:55:00,40.43,40.58,40.39,40.58,55100.0,27.6992,27.8019,27.6718,27.8019,55100.0
2008-04-09 10:00:00,40.58,40.59,40.45,40.46,59400.0,27.8019,27.8088,27.7129,27.7197,59400.0
2008-04-09 10:05:00,40.46,40.54,40.43,40.54,50400.0,27.7197,27.7745,27.6992,27.7745,50400.0
2008-04-09 10:10:00,40.53,40.54,40.48,40.51,58400.0,27.7677,27.7745,27.7334,27.754,58400.0
2008-04-09 10:15:00,40.51,40.54,40.42,40.48,74000.0,27.754,27.7745,27.6923,27.7334,74000.0
2008-04-09 10:20:00,40.49,40.57,40.46,40.47,55400.0,27.7403,27.7951,27.7197,27.7266,55400.0
2008-04-09 10:25:00,40.46,40.6,40.46,40.6,49000.0,27.7197,27.8156,27.7197,27.8156,49000.0
2008-04-09 10:30:00,40.6,40.62,40.36,40.38,103100.0,27.8156,27.8294,27.6512,27.6649,103100.0
2008-04-09 10:35:00,40.38,40.46,40.37,40.42,55700.0,27.6649,27.7197,27.6581,27.6923,55700.0
2008-04-09 10:40:00,40.43,40.47,40.41,40.43,63400.0,27.6992,27.7266,27.6855,27.6992,63400.0
2008-04-09 10:45:00,40.42,40.57,40.42,40.57,62800.0,27.6923,27.7951,27.6923,27.7951,62800.0
2008-04-09 10:50:00,40.57,40.59,40.48,40.55,63600.0,27.7951,27.8088,27.7334,27.7814,63600.0
2008-04-09 10:55:00,40.55,40.59,40.52,40.53,63600.0,27.7814,27.8088,27.7608,27.7677,63600.0
2008-04-09 11:00:00,40.53,40.56,40.52,40.53,68700.0,27.7677,27.7882,27.7608,27.7677,68700.0
2008-04-09 11:05:00,40.54,40.55,40.49,40.49,67900.0,27.7745,27.7814,27.7403,27.7403,67900.0
2008-04-09 11:10:00,40.5,40.54,40.48,40.49,72700.0,27.7471,27.7745,27.7334,27.7403,72700.0
2008-04-09 11:15:00,40.49,40.55,40.46,40.54,101100.0,27.7403,27.7814,27.7197,27.7745,101100.0
2008-04-09 11:20:00,40.54,40.58,40.49,40.52,119200.0,27.7745,27.8019,27.7403,27.7608,119200.0
2008-04-09 11:25:00,40.53,40.55,40.45,40.53,185000.0,27.7677,27.7814,27.7129,27.7677,185000.0
2008-04-09 11:30:00,40.53,40.58,40.51,40.58,55700.0,27.7677,27.8019,27.754,27.8019,55700.0
2008-04-09 11:35:00,40.56,40.57,40.52,40.53,74100.0,27.7882,27.7951,27.7608,27.7677,74100.0
2008-04-09 11:40:00,40.54,40.57,40.52,40.56,84300.0,27.7745,27.7951,27.7608,27.7882,84300.0
2008-04-09 11:45:00,40.56,40.58,40.55,40.57,60600.0,27.7882,27.8019,27.7814,27.7951,60600.0
2008-04-09 11:50:00,40.58,40.58,40.56,40.56,52500.0,27.8019,27.8019,27.7882,27.7882,52500.0
2008-04-09 11:55:00,40.56,40.58,40.55,40.57,51700.0,27.7882,27.8019,27.7814,27.7951,51700.0
2008-04-09 12:00:00,40.57,40.57,40.55,40.57,72000.0,27.7951,27.7951,27.7814,27.7951,72000.0
2008-04-09 12:05:00,40.57,40.63,40.57,40.62,52500.0,27.7951,27.8362,27.7951,27.8294,52500.0
2008-04-09 12:10:00,40.62,40.64,40.58,40.6,42400.0,27.8294,27.8431,27.8019,27.8156,42400.0
2008-04-09 12:15:00,40.59,40.62,40.58,40.59,34500.0,27.8088,27.8294,27.8019,27.8088,34500.0
2008-04-09 12:20:00,40.59,40.61,40.55,40.6,58700.0,27.8088,27.8225,27.7814,27.8156,58700.0
2008-04-09 12:25:00,40.6,40.62,40.58,40.59,45700.0,27.8156,27.8294,27.8019,27.8088,45700.0
2008-04-09 12:30:00,40.58,40.6,40.56,40.6,30900.0,27.8019,27.8156,27.7882,27.8156,30900.0
2008-04-09 12:35:00,40.6,40.62,40.58,40.59,47600.0,27.8156,27.8294,27.8019,27.8088,47600.0
2008-04-09 12:40:00,40.59,40.64,40.55,40.55,77500.0,27.8088,27.8431,27.7814,27.7814,77500.0
2008-04-09 12:45:00,40.55,40.56,40.48,40.48,66700.0,27.7814,27.7882,27.7334,27.7334,66700.0
2008-04-09 12:50:00,40.48,40.55,40.48,40.52,56200.0,27.7334,27.7814,27.7334,27.7608,56200.0
2008-04-09 12:55:00,40.5,40.51,40.43,40.47,53000.0,27.7471,27.754,27.6992,27.7266,53000.0
2008-04-09 13:00:00,40.46,40.51,40.44,40.5,70500.0,27.7197,27.754,27.706,27.7471,70500.0
2008-04-09 13:05:00,40.5,40.5,40.42,40.48,44300.0,27.7471,27.7471,27.6923,27.7334,44300.0
2008-04-09 13:10:00,40.48,40.5,40.47,40.49,25200.0,27.7334,27.7471,27.7266,27.7403,25200.0
2008-04-09 13:15:00,40.49,40.59,40.49,40.57,54900.0,27.7403,27.8088,27.7403,27.7951,54900.0
2008-04-09 13:20:00,40.57,40.63,40.55,40.6,80400.0,27.7951,27.8362,27.7814,27.8156,80400.0
2008-04-09 13:25:00,40.6,40.6,40.56,40.57,22800.0,27.8156,27.8156,27.7882,27.7951,22800.0
2008-04-09 13:30:00,40.58,40.58,40.51,40.54,61100.0,27.8019,27.8019,27.754,27.7745,61100.0
2008-04-09 13:35:00,40.53,40.6,40.53,40.6,51000.0,27.7677,27.8156,27.7677,27.8156,51000.0
2008-04-09 13:40:00,40.6,40.6,40.52,40.58,103500.0,27.8156,27.8156,27.7608,27.8019,103500.0
2008-04-09 13:45:00,40.58,40.59,40.48,40.48,169000.0,27.8019,27.8088,27.7334,27.7334,169000.0
2008-04-09 13:50:00,40.47,40.53,40.47,40.53,116000.0,27.7266,27.7677,27.7266,27.7677,116000.0
2008-04-09 13:55:00,40.53,40.53,40.43,40.47,221700.0,27.7677,27.7677,27.6992,27.7266,221700.0
2008-04-09 14:00:00,40.47,40.51,40.43,40.46,115000.0,27.7266,27.754,27.6992,27.7197,115000.0
2008-04-09 14:05:00,40.46,40.53,40.45,40.46,82900.0,27.7197,27.7677,27.7129,27.7197,82900.0
2008-04-09 14:10:00,40.46,40.47,40.39,40.39,140100.0,27.7197,27.7266,27.6718,27.6718,140100.0
2008-04-09 14:15:00,40.39,40.42,40.36,40.42,99900.0,27.6718,27.6923,27.6512,27.6923,99900.0
2008-04-09 14:20:00,40.41,40.44,40.39,40.42,53100.0,27.6855,27.706,27.6718,27.6923,53100.0
2008-04-09 14:25:00,40.41,40.49,40.4,40.49,58100.0,27.6855,27.7403,27.6786,27.7403,58100.0
2008-04-09 14:30:00,40.49,40.49,40.45,40.46,58000.0,27.7403,27.7403,27.7129,27.7197,58000.0
2008-04-09 14:35:00,40.47,40.47,40.43,40.46,85800.0,27.7266,27.7266,27.6992,27.7197,85800.0
2008-04-09 14:40:00,40.46,40.47,40.44,40.45,85700.0,27.7197,27.7266,27.706,27.7129,85700.0
2008-04-09 14:45:00,40.45,40.51,40.45,40.48,72200.0,27.7129,27.754,27.7129,27.7334,72200.0
2008-04-09 14:50:00,40.48,40.49,40.41,40.43,109700.0,27.7334,27.7403,27.6855,27.6992,109700.0
2008-04-09 14:55:00,40.42,40.46,40.39,40.41,81500.0,27.6923,27.7197,27.6718,27.6855,81500.0
2008-04-09 15:00:00,40.41,40.41,40.34,40.38,153300.0,27.6855,27.6855,27.6375,27.6649,153300.0
2008-04-09 15:05:00,40.38,40.43,40.37,40.42,90500.0,27.6649,27.6992,27.6581,27.6923,90500.0
2008-04-09 15:10:00,40.42,40.44,40.38,40.41,168800.0,27.6923,27.706,27.6649,27.6855,168800.0
2008-04-09 15:15:00,40.41,40.46,40.38,40.46,76600.0,27.6855,27.7197,27.6649,27.7197,76600.0
2008-04-09 15:20:00,40.46,40.51,40.46,40.51,85300.0,27.7197,27.754,27.7197,27.754,85300.0
2008-04-09 15:25:00,40.5,40.55,40.5,40.51,96600.0,27.7471,27.7814,27.7471,27.754,96600.0
2008-04-09 15:30:00,40.5,40.58,40.5,40.58,78100.0,27.7471,27.8019,27.7471,27.8019,78100.0
2008-04-09 15:35:00,40.57,40.76,40.57,40.74,255800.0,27.7951,27.9253,27.7951,27.9116,255800.0
2008-04-09 15:40:00,40.75,40.78,40.71,40.76,138000.0,27.9184,27.939,27.891,27.9253,138000.0
2008-04-09 15:45:00,40.76,40.76,40.55,40.56,211200.0,27.9253,27.9253,27.7814,27.7882,211200.0
2008-04-09 15:50:00,40.56,40.58,40.53,40.54,214900.0,27.7882,27.8019,27.7677,27.7745,214900.0
2008-04-09 15:55:00,40.55,40.6,40.49,40.6,295800.0,27.7814,27.8156,27.7403,27.8156,295800.0
2008-04-10 09:30:00,40.51,40.59,40.28,40.38,132900.0,27.754,27.8088,27.5964,27.6649,132900.0
2008-04-10 09:35:00,40.4,40.65,40.4,40.58,84200.0,27.6786,27.8499,27.6786,27.8019,84200.0
2008-04-10 09:40:00,40.58,40.75,40.52,40.7,97300.0,27.8019,27.9184,27.7608,27.8842,97300.0
2008-04-10 09:45:00,40.69,40.75,40.61,40.66,78800.0,27.8773,27.9184,27.8225,27.8568,78800.0
2008-04-10 09:50:00,40.66,40.69,40.51,40.56,108400.0,27.8568,27.8773,27.754,27.7882,108400.0
2008-04-10 09:55:00,40.55,40.57,40.38,40.42,218800.0,27.7814,27.7951,27.6649,27.6923,218800.0
2008-04-10 10:00:00,40.42,40.44,40.36,40.41,102900.0,27.6923,27.706,27.6512,27.6855,102900.0
2008-04-10 10:05:00,40.41,40.46,40.37,40.37,164900.0,27.6855,27.7197,27.6581,27.6581,164900.0
2008-04-10 10:10:00,40.36,40.46,40.35,40.45,241100.0,27.6512,27.7197,27.6444,27.7129,241100.0
2008-04-10 10:15:00,40.46,40.57,40.42,40.56,151800.0,27.7197,27.7951,27.6923,27.7882,151800.0
2008-04-10 10:20:00,40.56,40.76,40.56,40.74,159600.0,27.7882,27.9253,27.7882,27.9116,159600.0
2008-04-10 10:25:00,40.74,40.74,40.68,40.73,83500.0,27.9116,27.9116,27.8705,27.9047,83500.0
2008-04-10 10:30:00,40.73,40.77,40.61,40.66,130900.0,27.9047,27.9321,27.8225,27.8568,130900.0
2008-04-10 10:35:00,40.64,40.66,40.56,40.59,52100.0,27.8431,27.8568,27.7882,27.8088,52100.0
2008-04-10 10:40:00,40.59,40.65,40.57,40.64,76400.0,27.8088,27.8499,27.7951,27.8431,76400.0
2008-04-10 10:45:00,40.63,40.67,40.63,40.65,56600.0,27.8362,27.8636,27.8362,27.8499,56600.0
2008-04-10 10:50:00,40.65,40.71,40.64,40.71,59500.0,27.8499,27.891,27.8431,27.891,59500.0
2008-04-10 10:55:00,40.71,40.87,40.71,40.84,122400.0,27.891,28.0006,27.891,27.9801,122400.0
2008-04-10 11:00:00,40.84,40.84,40.73,40.75,80700.0,27.9801,27.9801,27.9047,27.9184,80700.0
2008-04-10 11:05:00,40.74,40.78,40.74,40.78,34800.0,27.9116,27.939,27.9116,27.939,34800.0
2008-04-10 11:10:00,40.77,40.91,40.77,40.9,73900.0,27.9321,28.028,27.9321,28.0212,73900.0
2008-04-10 11:15:00,40.91,40.93,40.82,40.92,95000.0,28.028,28.0417,27.9664,28.0349,95000.0
2008-04-10 11:20:00,40.93,40.95,40.91,40.94,80600.0,28.0417,28.0554,28.028,28.0486,80600.0
2008-04-10 11:25:00,40.95,40.95,40.85,40.89,68500.0,28.0554,28.0554,27.9869,28.0143,68500.0
2008-04-10 11:30:00,40.88,40.99,40.86,40.98,111700.0,28.0075,28.0828,27.9938,28.076,111700.0
2008-04-10 11:35:00,40.98,41.15,40.98,41.12,128600.0,28.076,28.1925,28.076,28.1719,128600.0
2008-04-10 11:40:00,41.11,41.12,41.04,41.12,84600.0,28.1651,28.1719,28.1171,28.1719,84600.0
2008-04-10 11:45:00,41.12,41.17,41.09,41.15,90600.0,28.1719,28.2062,28.1514,28.1925,90600.0
2008-04-10 11:50:00,41.15,41.21,41.14,41.19,78100.0,28.1925,28.2336,28.1856,28.2199,78100.0
2008-04-10 11:55:00,41.19,41.32,41.19,41.26,133700.0,28.2199,28.3089,28.2199,28.2678,133700.0
2008-04-10 12:00:00,41.26,41.33,41.18,41.27,138900.0,28.2678,28.3158,28.213,28.2747,138900.0
2008-04-10 12:05:00,41.27,41.28,41.2,41.22,133900.0,28.2747,28.2815,28.2267,28.2404,133900.0
2008-04-10 12:10:00,41.22,41.25,41.21,41.24,65600.0,28.2404,28.261,28.2336,28.2541,65600.0
2008-04-10 12:15:00,41.23,41.24,41.17,41.2,94800.0,28.2473,28.2541,28.2062,28.2267,94800.0
2008-04-10 12:20:00,41.21,41.28,41.17,41.26,111700.0,28.2336,28.2815,28.2062,28.2678,111700.0
2008-04-10 12:25:00,41.26,41.26,41.15,41.16,56000.0,28.2678,28.2678,28.1925,28.1993,56000.0
2008-04-10 12:30:00,41.15,41.2,41.14,41.2,45600.0,28.1925,28.2267,28.1856,28.2267,45600.0
2008-04-10 12:35:00,41.19,41.24,41.19,41.24,81300.0,28.2199,28.2541,28.2199,28.2541,81300.0
2008-04-10 12:40:00,41.24,41.29,41.2,41.29,64400.0,28.2541,28.2884,28.2267,28.2884,64400.0
2008-04-10 12:45:00,41.28,41.28,41.09,41.12,82400.0,28.2815,28.2815,28.1514,28.1719,82400.0
2008-04-10 12:50:00,41.12,41.13,41.05,41.09,68300.0,28.1719,28.1788,28.124,28.1514,68300.0
2008-04-10 12:55:00,41.09,41.13,41.07,41.08,84400.0,28.1514,28.1788,28.1377,28.1445,84400.0
2008-04-10 13:00:00,41.08,41.13,41.07,41.07,74000.0,28.1445,28.1788,28.1377,28.1377,74000.0
2008-04-10 13:05:00,41.07,41.08,41.04,41.04,51400.0,28.1377,28.1445,28.1171,28.1171,51400.0
2008-04-10 13:10:00,41.04,41.09,41.02,41.03,103700.0,28.1171,28.1514,28.1034,28.1102,103700.0
2008-04-10 13:15:00,41.03,41.05,41.0,41.01,36200.0,28.1102,28.124,28.0897,28.0965,36200.0
2008-04-10 13:20:00,41.0,41.04,41.0,41.03,49500.0,28.0897,28.1171,28.0897,28.1102,49500.0
2008-04-10 13:25:00,41.04,41.04,41.0,41.02,55200.0,28.1171,28.1171,28.0897,28.1034,55200.0
2008-04-10 13:30:00,41.02,41.05,40.99,40.99,67400.0,28.1034,28.124,28.0828,28.0828,67400.0
2008-04-10 13:35:00,40.99,41.0,40.98,40.99,52900.0,28.0828,28.0897,28.076,28.0828,52900.0
2008-04-10 13:40:00,40.99,41.03,40.92,40.96,478700.0,28.0828,28.1102,28.0349,28.0623,478700.0
2008-04-10 13:45:00,40.96,41.01,40.95,41.01,135200.0,28.0623,28.0965,28.0554,28.0965,135200.0
2008-04-10 13:50:00,41.0,41.01,40.9,40.91,114100.0,28.0897,28.0965,28.0212,28.028,114100.0
2008-04-10 13:55:00,40.91,40.95,40.86,40.86,128000.0,28.028,28.0554,27.9938,27.9938,128000.0
2008-04-10 14:00:00,40.86,40.93,40.85,40.9,107200.0,27.9938,28.0417,27.9869,28.0212,107200.0
2008-04-10 14:05:00,40.9,40.95,40.89,40.93,54500.0,28.0212,28.0554,28.0143,28.0417,54500.0
2008-04-10 14:10:00,40.93,40.98,40.93,40.96,37700.0,28.0417,28.076,28.0417,28.0623,37700.0
2008-04-10 14:15:00,40.96,41.01,40.93,40.97,149700.0,28.0623,28.0965,28.0417,28.0691,149700.0
2008-04-10 14:20:00,40.98,41.01,40.93,40.99,125100.0,28.076,28.0965,28.0417,28.0828,125100.0
2008-04-10 14:25:00,40.98,41.0,40.94,40.94,113800.0,28.076,28.0897,28.0486,28.0486,113800.0
2008-04-10 14:30:00,40.94,40.98,40.91,40.97,132000.0,28.0486,28.076,28.028,28.0691,132000.0
2008-04-10 14:35:00,40.98,41.02,40.96,40.97,149300.0,28.076,28.1034,28.0623,28.0691,149300.0
2008-04-10 14:40:00,40.97,41.0,40.94,40.94,85100.0,28.0691,28.0897,28.0486,28.0486,85100.0
2008-04-10 14:45:00,40.94,40.98,40.93,40.96,127400.0,28.0486,28.076,28.0417,28.0623,127400.0
2008-04-10 14:50:00,40.96,41.0,40.95,40.97,164300.0,28.0623,28.0897,28.0554,28.0691,164300.0
2008-04-10 14:55:00,40.98,41.05,40.97,41.0,77800.0,28.076,28.124,28.0691,28.0897,77800.0
2008-04-10 15:00:00,41.0,41.01,40.99,41.0,92200.0,28.0897,28.0965,28.0828,28.0897,92200.0
2008-04-10 15:05:00,41.0,41.06,40.99,41.0,105800.0,28.0897,28.1308,28.0828,28.0897,105800.0
2008-04-10 15:10:00,41.0,41.0,40.89,40.92,100100.0,28.0897,28.0897,28.0143,28.0349,100100.0
2008-04-10 15:15:00,40.91,40.98,40.9,40.95,75500.0,28.028,28.076,28.0212,28.0554,75500.0
2008-04-10 15:20:00,40.95,41.0,40.91,41.0,111200.0,28.0554,28.0897,28.028,28.0897,111200.0
2008-04-10 15:25:00,40.99,41.0,40.96,40.97,85900.0,28.0828,28.0897,28.0623,28.0691,85900.0
2008-04-10 15:30:00,40.97,40.98,40.83,40.87,174400.0,28.0691,28.076,27.9732,28.0006,174400.0
2008-04-10 15:35:00,40.87,40.94,40.83,40.91,134300.0,28.0006,28.0486,27.9732,28.028,134300.0
2008-04-10 15:40:00,40.91,40.91,40.84,40.84,158400.0,28.028,28.028,27.9801,27.9801,158400.0
2008-04-10 15:45:00,40.84,40.9,40.8,40.84,181600.0,27.9801,28.0212,27.9527,27.9801,181600.0
2008-04-10 15:50:00,40.85,40.96,40.85,40.94,189200.0,27.9869,28.0623,27.9869,28.0486,189200.0
2008-04-10 15:55:00,40.94,41.06,40.93,41.0,400000.0,28.0486,28.1308,28.0417,28.0897,400000.0
2008-04-11 09:30:00,40.66,41.02,40.62,40.97,225600.0,27.8568,28.1034,27.8294,28.0691,225600.0
2008-04-11 09:35:00,40.97,41.03,40.69,40.69,136500.0,28.0691,28.1102,27.8773,27.8773,136500.0
2008-04-11 09:40:00,40.68,40.75,40.62,40.63,139700.0,27.8705,27.9184,27.8294,27.8362,139700.0
2008-04-11 09:45:00,40.62,40.63,40.52,40.56,100700.0,27.8294,27.8362,27.7608,27.7882,100700.0
2008-04-11 09:50:00,40.56,40.57,40.51,40.51,89500.0,27.7882,27.7951,27.754,27.754,89500.0
2008-04-11 09:55:00,40.5,40.56,40.43,40.51,104200.0,27.7471,27.7882,27.6992,27.754,104200.0
2008-04-11 10:00:00,40.49,40.51,40.42,40.49,96400.0,27.7403,27.754,27.6923,27.7403,96400.0
2008-04-11 10:05:00,40.49,40.52,40.43,40.49,144900.0,27.7403,27.7608,27.6992,27.7403,144900.0
2008-04-11 10:10:00,40.5,40.5,40.45,40.48,80900.0,27.7471,27.7471,27.7129,27.7334,80900.0
2008-04-11 10:15:00,40.47,40.52,40.47,40.51,86300.0,27.7266,27.7608,27.7266,27.754,86300.0
2008-04-11 10:20:00,40.52,40.6,40.5,40.55,95400.0,27.7608,27.8156,27.7471,27.7814,95400.0
2008-04-11 10:25:00,40.55,40.58,40.52,40.55,130300.0,27.7814,27.8019,27.7608,27.7814,130300.0
2008-04-11 10:30:00,40.56,40.59,40.53,40.57,85800.0,27.7882,27.8088,27.7677,27.7951,85800.0
2008-04-11 10:35:00,40.56,40.61,40.54,40.6,67400.0,27.7882,27.8225,27.7745,27.8156,67400.0
2008-04-11 10:40:00,40.59,40.62,40.58,40.6,71200.0,27.8088,27.8294,27.8019,27.8156,71200.0
2008-04-11 10:45:00,40.6,40.7,40.58,40.68,88700.0,27.8156,27.8842,27.8019,27.8705,88700.0
2008-04-11 10:50:00,40.68,40.71,40.67,40.69,47800.0,27.8705,27.891,27.8636,27.8773,47800.0
2008-04-11 10:55:00,40.69,40.69,40.61,40.64,55900.0,27.8773,27.8773,27.8225,27.8431,55900.0
2008-04-11 11:00:00,40.64,40.67,40.6,40.64,98300.0,27.8431,27.8636,27.8156,27.8431,98300.0
2008-04-11 11:05:00,40.64,40.76,40.62,40.74,45600.0,27.8431,27.9253,27.8294,27.9116,45600.0
2008-04-11 11:10:00,40.76,40.78,40.71,40.73,88000.0,27.9253,27.939,27.891,27.9047,88000.0
2008-04-11 11:15:00,40.72,40.75,40.65,40.71,45000.0,27.8979,27.9184,27.8499,27.891,45000.0
2008-04-11 11:20:00,40.7,40.8,40.68,40.76,65100.0,27.8842,27.9527,27.8705,27.9253,65100.0
2008-04-11 11:25:00,40.75,40.75,40.67,40.73,50700.0,27.9184,27.9184,27.8636,27.9047,50700.0
2008-04-11 11:30:00,40.72,40.75,40.69,40.71,40600.0,27.8979,27.9184,27.8773,27.891,40600.0
2008-04-11 11:35:00,40.72,40.76,40.71,40.73,31000.0,27.8979,27.9253,27.891,27.9047,31000.0
2008-04-11 11:40:00,40.73,40.76,40.7,40.73,49000.0,27.9047,27.9253,27.8842,27.9047,49000.0
2008-04-11 11:45:00,40.73,40.76,40.7,40.73,30500.0,27.9047,27.9253,27.8842,27.9047,30500.0
2008-04-11 11:50:00,40.72,40.73,40.67,40.69,37300.0,27.8979,27.9047,27.8636,27.8773,37300.0
2008-04-11 11:55:00,40.68,40.77,40.67,40.75,40100.0,27.8705,27.9321,27.8636,27.9184,40100.0
2008-04-11 12:00:00,40.75,40.79,40.73,40.78,57800.0,27.9184,27.9458,27.9047,27.939,57800.0
2008-04-11 12:05:00,40.77,40.78,40.71,40.73,36200.0,27.9321,27.939,27.891,27.9047,36200.0
2008-04-11 12:10:00,40.72,40.74,40.68,40.7,51200.0,27.8979,27.9116,27.8705,27.8842,51200.0
2008-04-11 12:15:00,40.71,40.74,40.68,40.74,86300.0,27.891,27.9116,27.8705,27.9116,86300.0
2008-04-11 12:20:00,40.74,40.74,40.59,40.62,152300.0,27.9116,27.9116,27.8088,27.8294,152300.0
2008-04-11 12:25:00,40.62,40.65,40.52,40.52,80000.0,27.8294,27.8499,27.7608,27.7608,80000.0
2008-04-11 12:30:00,40.52,40.55,40.51,40.51,77600.0,27.7608,27.7814,27.754,27.754,77600.0
2008-04-11 12:35:00,40.51,40.52,40.5,40.5,38600.0,27.754,27.7608,27.7471,27.7471,38600.0
2008-04-11 12:40:00,40.5,40.51,40.48,40.49,31700.0,27.7471,27.754,27.7334,27.7403,31700.0
2008-04-11 12:45:00,40.48,40.5,40.46,40.5,39600.0,27.7334,27.7471,27.7197,27.7471,39600.0
2008-04-11 12:50:00,40.49,40.5,40.48,40.5,61100.0,27.7403,27.7471,27.7334,27.7471,61100.0
2008-04-11 12:55:00,40.5,40.51,40.48,40.49,58400.0,27.7471,27.754,27.7334,27.7403,58400.0
2008-04-11 13:00:00,40.49,40.5,40.48,40.49,75000.0,27.7403,27.7471,27.7334,27.7403,75000.0
2008-04-11 13:05:00,40.49,40.5,40.47,40.48,66600.0,27.7403,27.7471,27.7266,27.7334,66600.0
2008-04-11 13:10:00,40.47,40.47,40.44,40.44,66300.0,27.7266,27.7266,27.706,27.706,66300.0
2008-04-11 13:15:00,40.45,40.46,40.43,40.43,77400.0,27.7129,27.7197,27.6992,27.6992,77400.0
2008-04-11 13:20:00,40.44,40.44,40.38,40.39,75400.0,27.706,27.706,27.6649,27.6718,75400.0
2008-04-11 13:25:00,40.4,40.4,40.29,40.32,87100.0,27.6786,27.6786,27.6033,27.6238,87100.0
2008-04-11 13:30:00,40.32,40.34,40.31,40.33,49500.0,27.6238,27.6375,27.617,27.6307,49500.0
2008-04-11 13:35:00,40.33,40.33,40.27,40.3,77500.0,27.6307,27.6307,27.5896,27.6101,77500.0
2008-04-11 13:40:00,40.3,40.31,40.26,40.26,79800.0,27.6101,27.617,27.5827,27.5827,79800.0
2008-04-11 13:45:00,40.26,40.28,40.24,40.26,68300.0,27.5827,27.5964,27.569,27.5827,68300.0
2008-04-11 13:50:00,40.26,40.27,40.2,40.22,86600.0,27.5827,27.5896,27.5416,27.5553,86600.0
2008-04-11 13:55:00,40.23,40.26,40.21,40.23,54700.0,27.5622,27.5827,27.5485,27.5622,54700.0
2008-04-11 14:00:00,40.23,40.25,40.21,40.23,41100.0,27.5622,27.5759,27.5485,27.5622,41100.0
2008-04-11 14:05:00,40.22,40.24,40.21,40.21,46400.0,27.5553,27.569,27.5485,27.5485,46400.0
2008-04-11 14:10:00,40.22,40.22,40.15,40.16,91600.0,27.5553,27.5553,27.5073,27.5142,91600.0
2008-04-11 14:15:00,40.16,40.2,40.15,40.19,96700.0,27.5142,27.5416,27.5073,27.5348,96700.0
2008-04-11 14:20:00,40.2,40.21,40.12,40.12,116800.0,27.5416,27.5485,27.4868,27.4868,116800.0
2008-04-11 14:25:00,40.12,40.15,40.11,40.14,73500.0,27.4868,27.5073,27.4799,27.5005,73500.0
2008-04-11 14:30:00,40.15,40.15,40.14,40.15,47400.0,27.5073,27.5073,27.5005,27.5073,47400.0
2008-04-11 14:35:00,40.15,40.17,40.14,40.16,35000.0,27.5073,27.5211,27.5005,27.5142,35000.0
2008-04-11 14:40:00,40.17,40.18,40.12,40.13,72100.0,27.5211,27.5279,27.4868,27.4936,72100.0
2008-04-11 14:45:00,40.13,40.23,40.12,40.21,48800.0,27.4936,27.5622,27.4868,27.5485,48800.0
2008-04-11 14:50:00,40.22,40.29,40.22,40.29,71000.0,27.5553,27.6033,27.5553,27.6033,71000.0
2008-04-11 14:55:00,40.29,40.31,40.23,40.24,102300.0,27.6033,27.617,27.5622,27.569,102300.0
2008-04-11 15:00:00,40.25,40.26,40.15,40.16,120800.0,27.5759,27.5827,27.5073,27.5142,120800.0
2008-04-11 15:05:00,40.16,40.21,40.13,40.19,80600.0,27.5142,27.5485,27.4936,27.5348,80600.0
2008-04-11 15:10:00,40.19,40.23,40.14,40.16,61300.0,27.5348,27.5622,27.5005,27.5142,61300.0
2008-04-11 15:15:00,40.16,40.26,40.14,40.21,79200.0,27.5142,27.5827,27.5005,27.5485,79200.0
2008-04-11 15:20:00,40.22,40.24,40.18,40.24,75600.0,27.5553,27.569,27.5279,27.569,75600.0
2008-04-11 15:25:00,40.23,40.28,40.22,40.27,116500.0,27.5622,27.5964,27.5553,27.5896,116500.0
2008-04-11 15:30:00,40.27,40.28,40.21,40.25,95900.0,27.5896,27.5964,27.5485,27.5759,95900.0
2008-04-11 15:35:00,40.25,40.26,40.19,40.19,174400.0,27.5759,27.5827,27.5348,27.5348,174400.0
2008-04-11 15:40:00,40.2,40.2,40.11,40.13,173400.0,27.5416,27.5416,27.4799,27.4936,173400.0
2008-04-11 15:45:00,40.13,40.17,40.11,40.16,175900.0,27.4936,27.5211,27.4799,27.5142,175900.0
2008-04-11 15:50:00,40.16,40.16,40.09,40.16,225500.0,27.5142,27.5142,27.4662,27.5142,225500.0
2008-04-11 15:55:00,40.16,40.18,40.11,40.16,335400.0,27.5142,27.5279,27.4799,27.5142,335400.0
2008-04-14 09:30:00,40.06,40.4,39.92,40.02,171800.0,27.4457,27.6786,27.3498,27.4183,171800.0
2008-04-14 09:35:00,40.09,40.21,39.97,40.14,112600.0,27.4662,27.5485,27.384,27.5005,112600.0
2008-04-14 09:40:00,40.16,40.21,40.12,40.17,51100.0,27.5142,27.5485,27.4868,27.5211,51100.0
2008-04-14 09:45:00,40.18,40.21,40.02,40.05,74500.0,27.5279,27.5485,27.4183,27.4388,74500.0
2008-04-14 09:50:00,40.04,40.14,39.97,40.02,55500.0,27.432,27.5005,27.384,27.4183,55500.0
2008-04-14 09:55:00,40.04,40.11,39.92,40.04,90100.0,27.432,27.4799,27.3498,27.432,90100.0
2008-04-14 10:00:00,40.04,40.06,39.97,40.04,106500.0,27.432,27.4457,27.384,27.432,106500.0
2008-04-14 10:05:00,40.02,40.03,39.86,39.86,71600.0,27.4183,27.4251,27.3087,27.3087,71600.0
2008-04-14 10:10:00,39.87,39.92,39.84,39.92,38000.0,27.3155,27.3498,27.295,27.3498,38000.0
2008-04-14 10:15:00,39.92,39.98,39.9,39.96,28500.0,27.3498,27.3909,27.3361,27.3772,28500.0
2008-04-14 10:20:00,39.97,39.99,39.94,39.99,46600.0,27.384,27.3977,27.3635,27.3977,46600.0
2008-04-14 10:25:00,39.98,40.04,39.98,40.02,64600.0,27.3909,27.432,27.3909,27.4183,64600.0
2008-04-14 10:30:00,40.02,40.09,40.02,40.05,49400.0,27.4183,27.4662,27.4183,27.4388,49400.0
2008-04-14 10:35:00,40.05,40.08,40.04,40.08,45300.0,27.4388,27.4594,27.432,27.4594,45300.0
2008-04-14 10:40:00,40.09,40.11,40.07,40.1,58500.0,27.4662,27.4799,27.4525,27.4731,58500.0
2008-04-14 10:45:00,40.1,40.11,39.96,39.98,100700.0,27.4731,27.4799,27.3772,27.3909,100700.0
2008-04-14 10:50:00,39.98,40.01,39.97,40.0,99100.0,27.3909,27.4114,27.384,27.4046,99100.0
2008-04-14 10:55:00,40.0,40.0,39.95,39.98,144400.0,27.4046,27.4046,27.3703,27.3909,144400.0
2008-04-14 11:00:00,39.98,39.98,39.93,39.94,72900.0,27.3909,27.3909,27.3566,27.3635,72900.0
2008-04-14 11:05:00,39.94,39.95,39.82,39.84,163900.0,27.3635,27.3703,27.2813,27.295,163900.0
2008-04-14 11:10:00,39.84,39.89,39.79,39.81,166500.0,27.295,27.3292,27.2607,27.2744,166500.0
2008-04-14 11:15:00,39.81,39.81,39.7,39.71,129500.0,27.2744,27.2744,27.199,27.2059,129500.0
2008-04-14 11:20:00,39.71,39.74,39.62,39.65,151300.0,27.2059,27.2265,27.1442,27.1648,151300.0
2008-04-14 11:25:00,39.66,39.66,39.55,39.61,88200.0,27.1716,27.1716,27.0963,27.1374,88200.0
2008-04-14 11:30:00,39.61,39.65,39.57,39.65,48900.0,27.1374,27.1648,27.11,27.1648,48900.0
2008-04-14 11:35:00,39.64,39.64,39.55,39.59,105900.0,27.1579,27.1579,27.0963,27.1237,105900.0
2008-04-14 11:40:00,39.59,39.63,39.58,39.62,82000.0,27.1237,27.1511,27.1168,27.1442,82000.0
2008-04-14 11:45:00,39.63,39.66,39.56,39.6,78600.0,27.1511,27.1716,27.1031,27.1305,78600.0
2008-04-14 11:50:00,39.6,39.62,39.58,39.6,49900.0,27.1305,27.1442,27.1168,27.1305,49900.0
2008-04-14 11:55:00,39.6,39.61,39.58,39.6,86500.0,27.1305,27.1374,27.1168,27.1305,86500.0
2008-04-14 12:00:00,39.59,39.63,39.59,39.62,83300.0,27.1237,27.1511,27.1237,27.1442,83300.0
2008-04-14 12:05:00,39.61,39.66,39.6,39.66,77200.0,27.1374,27.1716,27.1305,27.1716,77200.0
2008-04-14 12:10:00,39.67,39.74,39.67,39.74,113000.0,27.1785,27.2265,27.1785,27.2265,113000.0
2008-04-14 12:15:00,39.73,39.75,39.71,39.75,47800.0,27.2196,27.2333,27.2059,27.2333,47800.0
2008-04-14 12:20:00,39.74,39.76,39.7,39.75,75400.0,27.2265,27.2402,27.199,27.2333,75400.0
2008-04-14 12:25:00,39.75,39.84,39.73,39.84,101600.0,27.2333,27.295,27.2196,27.295,101600.0
2008-04-14 12:30:00,39.85,39.85,39.81,39.84,64300.0,27.3018,27.3018,27.2744,27.295,64300.0
2008-04-14 12:35:00,39.84,39.85,39.77,39.77,31700.0,27.295,27.3018,27.247,27.247,31700.0
2008-04-14 12:40:00,39.77,39.77,39.74,39.77,38400.0,27.247,27.247,27.2265,27.247,38400.0
2008-04-14 12:45:00,39.76,39.8,39.76,39.79,26300.0,27.2402,27.2676,27.2402,27.2607,26300.0
2008-04-14 12:50:00,39.8,39.84,39.8,39.83,42400.0,27.2676,27.295,27.2676,27.2881,42400.0
2008-04-14 12:55:00,39.82,39.83,39.78,39.82,53200.0,27.2813,27.2881,27.2539,27.2813,53200.0
2008-04-14 13:00:00,39.82,39.83,39.8,39.83,42300.0,27.2813,27.2881,27.2676,27.2881,42300.0
2008-04-14 13:05:00,39.82,39.83,39.81,39.82,20000.0,27.2813,27.2881,27.2744,27.2813,20000.0
2008-04-14 13:10:00,39.82,39.89,39.81,39.86,32200.0,27.2813,27.3292,27.2744,27.3087,32200.0
2008-04-14 13:15:00,39.86,39.86,39.81,39.81,34800.0,27.3087,27.3087,27.2744,27.2744,34800.0
2008-04-14 13:20:00,39.81,39.84,39.8,39.84,38500.0,27.2744,27.295,27.2676,27.295,38500.0
2008-04-14 13:25:00,39.84,39.87,39.81,39.86,51000.0,27.295,27.3155,27.2744,27.3087,51000.0
2008-04-14 13:30:00,39.86,39.87,39.8,39.83,59000.0,27.3087,27.3155,27.2676,27.2881,59000.0
2008-04-14 13:35:00,39.82,39.86,39.81,39.85,28400.0,27.2813,27.3087,27.2744,27.3018,28400.0
2008-04-14 13:40:00,39.85,39.89,39.82,39.84,45600.0,27.3018,27.3292,27.2813,27.295,45600.0
2008-04-14 13:45:00,39.84,39.84,39.77,39.78,79000.0,27.295,27.295,27.247,27.2539,79000.0
2008-04-14 13:50:00,39.78,39.81,39.77,39.79,42700.0,27.2539,27.2744,27.247,27.2607,42700.0
2008-04-14 13:55:00,39.81,39.85,39.79,39.82,30100.0,27.2744,27.3018,27.2607,27.2813,30100.0
2008-04-14 14:00:00,39.82,39.85,39.82,39.83,50800.0,27.2813,27.3018,27.2813,27.2881,50800.0
2008-04-14 14:05:00,39.83,39.86,39.76,39.77,58900.0,27.2881,27.3087,27.2402,27.247,58900.0
2008-04-14 14:10:00,39.77,39.86,39.77,39.82,42800.0,27.247,27.3087,27.247,27.2813,42800.0
2008-04-14 14:15:00,39.82,39.84,39.8,39.8,41100.0,27.2813,27.295,27.2676,27.2676,41100.0
2008-04-14 14:20:00,39.8,39.91,39.79,39.91,58300.0,27.2676,27.3429,27.2607,27.3429,58300.0
2008-04-14 14:25:00,39.9,39.9,39.86,39.86,37500.0,27.3361,27.3361,27.3087,27.3087,37500.0
2008-04-14 14:30:00,39.86,39.89,39.83,39.89,72600.0,27.3087,27.3292,27.2881,27.3292,72600.0
2008-04-14 14:35:00,39.88,39.93,39.87,39.89,48300.0,27.3224,27.3566,27.3155,27.3292,48300.0
2008-04-14 14:40:00,39.9,39.93,39.89,39.93,36000.0,27.3361,27.3566,27.3292,27.3566,36000.0
2008-04-14 14:45:00,39.92,39.93,39.89,39.89,73300.0,27.3498,27.3566,27.3292,27.3292,73300.0
2008-04-14 14:50:00,39.89,39.9,39.77,39.78,118300.0,27.3292,27.3361,27.247,27.2539,118300.0
2008-04-14 14:55:00,39.78,39.78,39.7,39.73,95100.0,27.2539,27.2539,27.199,27.2196,95100.0
2008-04-14 15:00:00,39.74,39.84,39.74,39.81,39700.0,27.2265,27.295,27.2265,27.2744,39700.0
2008-04-14 15:05:00,39.82,39.82,39.78,39.79,42300.0,27.2813,27.2813,27.2539,27.2607,42300.0
2008-04-14 15:10:00,39.79,39.82,39.78,39.79,26200.0,27.2607,27.2813,27.2539,27.2607,26200.0
2008-04-14 15:15:00,39.78,39.83,39.76,39.78,96600.0,27.2539,27.2881,27.2402,27.2539,96600.0
2008-04-14 15:20:00,39.77,39.8,39.75,39.77,83500.0,27.247,27.2676,27.2333,27.247,83500.0
2008-04-14 15:25:00,39.77,39.78,39.74,39.76,66000.0,27.247,27.2539,27.2265,27.2402,66000.0
2008-04-14 15:30:00,39.75,39.86,39.74,39.82,99200.0,27.2333,27.3087,27.2265,27.2813,99200.0
2008-04-14 15:35:00,39.82,39.83,39.78,39.78,78900.0,27.2813,27.2881,27.2539,27.2539,78900.0
2008-04-14 15:40:00,39.78,39.85,39.78,39.82,100600.0,27.2539,27.3018,27.2539,27.2813,100600.0
2008-04-14 15:45:00,39.83,39.9,39.82,39.89,87000.0,27.2881,27.3361,27.2813,27.3292,87000.0
2008-04-14 15:50:00,39.89,39.9,39.86,39.86,123600.0,27.3292,27.3361,27.3087,27.3087,123600.0
2008-04-14 15:55:00,39.86,39.87,39.8,39.86,207500.0,27.3087,27.3155,27.2676,27.3087,207500.0
2008-04-15 09:30:00,40.0,40.09,39.85,39.91,159600.0,27.4046,27.4662,27.3018,27.3429,159600.0
2008-04-15 09:35:00,39.9,39.95,39.86,39.91,75300.0,27.3361,27.3703,27.3087,27.3429,75300.0
2008-04-15 09:40:00,39.91,39.92,39.82,39.84,120200.0,27.3429,27.3498,27.2813,27.295,120200.0
2008-04-15 09:45:00,39.82,39.9,39.81,39.82,207500.0,27.2813,27.3361,27.2744,27.2813,207500.0
2008-04-15 09:50:00,39.82,39.87,39.8,39.86,130600.0,27.2813,27.3155,27.2676,27.3087,130600.0
2008-04-15 09:55:00,39.85,39.86,39.78,39.78,174000.0,27.3018,27.3087,27.2539,27.2539,174000.0
2008-04-15 10:00:00,39.79,39.91,39.78,39.91,124700.0,27.2607,27.3429,27.2539,27.3429,124700.0
2008-04-15 10:05:00,39.91,39.93,39.84,39.87,81100.0,27.3429,27.3566,27.295,27.3155,81100.0
2008-04-15 10:10:00,39.87,39.9,39.86,39.86,93800.0,27.3155,27.3361,27.3087,27.3087,93800.0
2008-04-15 10:15:00,39.86,39.89,39.86,39.86,81000.0,27.3087,27.3292,27.3087,27.3087,81000.0
2008-04-15 10:20:00,39.86,39.86,39.81,39.85,107500.0,27.3087,27.3087,27.2744,27.3018,107500.0
2008-04-15 10:25:00,39.85,39.86,39.76,39.76,78200.0,27.3018,27.3087,27.2402,27.2402,78200.0
2008-04-15 10:30:00,39.77,39.82,39.77,39.81,51000.0,27.247,27.2813,27.247,27.2744,51000.0
2008-04-15 10:35:00,39.81,39.82,39.78,39.81,108900.0,27.2744,27.2813,27.2539,27.2744,108900.0
2008-04-15 10:40:00,39.81,39.86,39.78,39.86,64900.0,27.2744,27.3087,27.2539,27.3087,64900.0
2008-04-15 10:45:00,39.85,39.86,39.81,39.83,72800.0,27.3018,27.3087,27.2744,27.2881,72800.0
2008-04-15 10:50:00,39.83,39.85,39.7,39.71,71400.0,27.2881,27.3018,27.199,27.2059,71400.0
2008-04-15 10:55:00,39.71,39.77,39.7,39.77,46700.0,27.2059,27.247,27.199,27.247,46700.0
2008-04-15 11:00:00,39.77,39.79,39.76,39.78,52000.0,27.247,27.2607,27.2402,27.2539,52000.0
2008-04-15 11:05:00,39.78,39.79,39.68,39.69,118700.0,27.2539,27.2607,27.1853,27.1922,118700.0
2008-04-15 11:10:00,39.69,39.74,39.66,39.66,59500.0,27.1922,27.2265,27.1716,27.1716,59500.0
2008-04-15 11:15:00,39.66,39.68,39.61,39.61,99800.0,27.1716,27.1853,27.1374,27.1374,99800.0
2008-04-15 11:20:00,39.61,39.71,39.59,39.71,78500.0,27.1374,27.2059,27.1237,27.2059,78500.0
2008-04-15 11:25:00,39.7,39.71,39.62,39.65,50600.0,27.199,27.2059,27.1442,27.1648,50600.0
2008-04-15 11:30:00,39.65,39.65,39.61,39.63,42600.0,27.1648,27.1648,27.1374,27.1511,42600.0
2008-04-15 11:35:00,39.62,39.62,39.59,39.6,35500.0,27.1442,27.1442,27.1237,27.1305,35500.0
2008-04-15 11:40:00,39.6,39.6,39.56,39.57,42500.0,27.1305,27.1305,27.1031,27.11,42500.0
2008-04-15 11:45:00,39.57,39.61,39.57,39.6,25000.0,27.11,27.1374,27.11,27.1305,25000.0
2008-04-15 11:50:00,39.61,39.62,39.59,39.6,29300.0,27.1374,27.1442,27.1237,27.1305,29300.0
2008-04-15 11:55:00,39.6,39.61,39.53,39.54,89100.0,27.1305,27.1374,27.0826,27.0894,89100.0
2008-04-15 12:00:00,39.54,39.54,39.53,39.53,15000.0,27.0894,27.0894,27.0826,27.0826,15000.0
2008-04-15 12:05:00,39.54,39.55,39.53,39.55,36100.0,27.0894,27.0963,27.0826,27.0963,36100.0
2008-04-15 12:10:00,39.55,39.55,39.5,39.51,74200.0,27.0963,27.0963,27.062,27.0689,74200.0
2008-04-15 12:15:00,39.5,39.51,39.45,39.48,112900.0,27.062,27.0689,27.0278,27.0483,112900.0
2008-04-15 12:20:00,39.48,39.5,39.47,39.5,37700.0,27.0483,27.062,27.0415,27.062,37700.0
2008-04-15 12:25:00,39.5,39.51,39.49,39.5,59200.0,27.062,27.0689,27.0552,27.062,59200.0
2008-04-15 12:30:00,39.5,39.58,39.49,39.53,74400.0,27.062,27.1168,27.0552,27.0826,74400.0
2008-04-15 12:35:00,39.54,39.54,39.51,39.53,41400.0,27.0894,27.0894,27.0689,27.0826,41400.0
2008-04-15 12:40:00,39.53,39.54,39.52,39.53,35300.0,27.0826,27.0894,27.0757,27.0826,35300.0
2008-04-15 12:45:00,39.53,39.53,39.39,39.4,267700.0,27.0826,27.0826,26.9867,26.9935,267700.0
2008-04-15 12:50:00,39.4,39.44,39.38,39.44,58100.0,26.9935,27.0209,26.9798,27.0209,58100.0
2008-04-15 12:55:00,39.44,39.52,39.43,39.47,66400.0,27.0209,27.0757,27.0141,27.0415,66400.0
2008-04-15 13:00:00,39.47,39.48,39.45,39.47,42600.0,27.0415,27.0483,27.0278,27.0415,42600.0
2008-04-15 13:05:00,39.48,39.54,39.48,39.51,61500.0,27.0483,27.0894,27.0483,27.0689,61500.0
2008-04-15 13:10:00,39.5,39.54,39.49,39.53,101400.0,27.062,27.0894,27.0552,27.0826,101400.0
2008-04-15 13:15:00,39.53,39.58,39.51,39.58,192200.0,27.0826,27.1168,27.0689,27.1168,192200.0
2008-04-15 13:20:00,39.58,39.61,39.57,39.6,37400.0,27.1168,27.1374,27.11,27.1305,37400.0
2008-04-15 13:25:00,39.59,39.6,39.57,39.6,76500.0,27.1237,27.1305,27.11,27.1305,76500.0
2008-04-15 13:30:00,39.59,39.65,39.59,39.65,64800.0,27.1237,27.1648,27.1237,27.1648,64800.0
2008-04-15 13:35:00,39.65,39.66,39.64,39.65,92200.0,27.1648,27.1716,27.1579,27.1648,92200.0
2008-04-15 13:40:00,39.65,39.72,39.65,39.68,48400.0,27.1648,27.2127,27.1648,27.1853,48400.0
2008-04-15 13:45:00,39.69,39.7,39.65,39.67,104700.0,27.1922,27.199,27.1648,27.1785,104700.0
2008-04-15 13:50:00,39.67,39.74,39.65,39.74,75700.0,27.1785,27.2265,27.1648,27.2265,75700.0
2008-04-15 13:55:00,39.73,39.74,39.71,39.74,17800.0,27.2196,27.2265,27.2059,27.2265,17800.0
2008-04-15 14:00:00,39.74,39.75,39.71,39.72,64600.0,27.2265,27.2333,27.2059,27.2127,64600.0
2008-04-15 14:05:00,39.72,39.72,39.66,39.69,103500.0,27.2127,27.2127,27.1716,27.1922,103500.0
2008-04-15 14:10:00,39.69,39.69,39.63,39.66,42500.0,27.1922,27.1922,27.1511,27.1716,42500.0
2008-04-15 14:15:00,39.67,39.68,39.61,39.62,35900.0,27.1785,27.1853,27.1374,27.1442,35900.0
2008-04-15 14:20:00,39.61,39.61,39.58,39.6,59000.0,27.1374,27.1374,27.1168,27.1305,59000.0
2008-04-15 14:25:00,39.59,39.6,39.57,39.59,64700.0,27.1237,27.1305,27.11,27.1237,64700.0
2008-04-15 14:30:00,39.59,39.64,39.59,39.61,83800.0,27.1237,27.1579,27.1237,27.1374,83800.0
2008-04-15 14:35:00,39.61,39.62,39.59,39.6,136300.0,27.1374,27.1442,27.1237,27.1305,136300.0
2008-04-15 14:40:00,39.6,39.61,39.58,39.6,73300.0,27.1305,27.1374,27.1168,27.1305,73300.0
2008-04-15 14:45:00,39.6,39.6,39.55,39.57,62600.0,27.1305,27.1305,27.0963,27.11,62600.0
2008-04-15 14:50:00,39.56,39.56,39.51,39.54,54900.0,27.1031,27.1031,27.0689,27.0894,54900.0
2008-04-15 14:55:00,39.54,39.56,39.49,39.55,270500.0,27.0894,27.1031,27.0552,27.0963,270500.0
2008-04-15 15:00:00,39.54,39.57,39.51,39.57,71700.0,27.0894,27.11,27.0689,27.11,71700.0
2008-04-15 15:05:00,39.58,39.6,39.54,39.55,69400.0,27.1168,27.1305,27.0894,27.0963,69400.0
2008-04-15 15:10:00,39.55,39.6,39.54,39.59,75200.0,27.0963,27.1305,27.0894,27.1237,75200.0
2008-04-15 15:15:00,39.59,39.67,39.59,39.67,155600.0,27.1237,27.1785,27.1237,27.1785,155600.0
2008-04-15 15:20:00,39.67,39.74,39.65,39.71,68100.0,27.1785,27.2265,27.1648,27.2059,68100.0
2008-04-15 15:25:00,39.71,39.72,39.67,39.69,111200.0,27.2059,27.2127,27.1785,27.1922,111200.0
2008-04-15 15:30:00,39.7,39.75,39.69,39.74,109600.0,27.199,27.2333,27.1922,27.2265,109600.0
2008-04-15 15:35:00,39.74,39.74,39.7,39.7,75200.0,27.2265,27.2265,27.199,27.199,75200.0
2008-04-15 15:40:00,39.7,39.72,39.68,39.72,110600.0,27.199,27.2127,27.1853,27.2127,110600.0
2008-04-15 15:45:00,39.73,39.74,39.7,39.73,83800.0,27.2196,27.2265,27.199,27.2196,83800.0
2008-04-15 15:50:00,39.73,39.75,39.7,39.74,118000.0,27.2196,27.2333,27.199,27.2265,118000.0
2008-04-15 15:55:00,39.74,39.84,39.74,39.82,184300.0,27.2265,27.295,27.2265,27.2813,184300.0
2008-04-16 09:30:00,40.09,40.15,39.97,40.01,130200.0,27.4662,27.5073,27.384,27.4114,130200.0
2008-04-16 09:35:00,40.02,40.07,39.91,40.0,203700.0,27.4183,27.4525,27.3429,27.4046,203700.0
2008-04-16 09:40:00,39.99,40.15,39.96,40.0,273000.0,27.3977,27.5073,27.3772,27.4046,273000.0
2008-04-16 09:45:00,40.0,40.15,39.98,40.04,217600.0,27.4046,27.5073,27.3909,27.432,217600.0
2008-04-16 09:50:00,40.04,40.14,40.0,40.02,149000.0,27.432,27.5005,27.4046,27.4183,149000.0
2008-04-16 09:55:00,40.01,40.07,40.0,40.05,117000.0,27.4114,27.4525,27.4046,27.4388,117000.0
2008-04-16 10:00:00,40.06,40.06,39.73,39.77,366400.0,27.4457,27.4457,27.2196,27.247,366400.0
2008-04-16 10:05:00,39.76,39.85,39.71,39.73,85600.0,27.2402,27.3018,27.2059,27.2196,85600.0
2008-04-16 10:10:00,39.74,39.77,39.68,39.72,75100.0,27.2265,27.247,27.1853,27.2127,75100.0
2008-04-16 10:15:00,39.73,39.75,39.68,39.75,85400.0,27.2196,27.2333,27.1853,27.2333,85400.0
2008-04-16 10:20:00,39.75,39.86,39.74,39.85,162700.0,27.2333,27.3087,27.2265,27.3018,162700.0
2008-04-16 10:25:00,39.86,39.99,39.85,39.92,156500.0,27.3087,27.3977,27.3018,27.3498,156500.0
2008-04-16 10:30:00,39.92,40.0,39.89,39.91,198500.0,27.3498,27.4046,27.3292,27.3429,198500.0
2008-04-16 10:35:00,39.91,39.92,39.77,39.77,96400.0,27.3429,27.3498,27.247,27.247,96400.0
2008-04-16 10:40:00,39.78,39.81,39.71,39.78,103500.0,27.2539,27.2744,27.2059,27.2539,103500.0
2008-04-16 10:45:00,39.77,39.78,39.69,39.77,79300.0,27.247,27.2539,27.1922,27.247,79300.0
2008-04-16 10:50:00,39.77,39.85,39.76,39.85,71400.0,27.247,27.3018,27.2402,27.3018,71400.0
2008-04-16 10:55:00,39.85,39.92,39.81,39.9,86400.0,27.3018,27.3498,27.2744,27.3361,86400.0
2008-04-16 11:00:00,39.9,39.97,39.87,39.97,110800.0,27.3361,27.384,27.3155,27.384,110800.0
2008-04-16 11:05:00,39.97,39.98,39.88,39.89,112000.0,27.384,27.3909,27.3224,27.3292,112000.0
2008-04-16 11:10:00,39.89,39.9,39.87,39.89,38000.0,27.3292,27.3361,27.3155,27.3292,38000.0
2008-04-16 11:15:00,39.89,39.93,39.88,39.91,32200.0,27.3292,27.3566,27.3224,27.3429,32200.0
2008-04-16 11:20:00,39.91,39.96,39.87,39.91,67300.0,27.3429,27.3772,27.3155,27.3429,67300.0
2008-04-16 11:25:00,39.92,39.97,39.9,39.97,46900.0,27.3498,27.384,27.3361,27.384,46900.0
2008-04-16 11:30:00,39.97,40.01,39.96,40.0,56900.0,27.384,27.4114,27.3772,27.4046,56900.0
2008-04-16 11:35:00,40.0,40.05,39.99,40.02,185900.0,27.4046,27.4388,27.3977,27.4183,185900.0
2008-04-16 11:40:00,40.02,40.05,40.0,40.01,94200.0,27.4183,27.4388,27.4046,27.4114,94200.0
2008-04-16 11:45:00,40.0,40.01,39.98,39.98,73700.0,27.4046,27.4114,27.3909,27.3909,73700.0
2008-04-16 11:50:00,39.98,40.01,39.98,40.0,56100.0,27.3909,27.4114,27.3909,27.4046,56100.0
2008-04-16 11:55:00,40.0,40.01,39.96,39.97,68700.0,27.4046,27.4114,27.3772,27.384,68700.0
2008-04-16 12:00:00,39.96,39.99,39.96,39.99,26600.0,27.3772,27.3977,27.3772,27.3977,26600.0
2008-04-16 12:05:00,39.99,40.0,39.98,39.99,59700.0,27.3977,27.4046,27.3909,27.3977,59700.0
2008-04-16 12:10:00,39.99,40.02,39.96,40.0,110900.0,27.3977,27.4183,27.3772,27.4046,110900.0
2008-04-16 12:15:00,40.0,40.01,39.95,39.96,32000.0,27.4046,27.4114,27.3703,27.3772,32000.0
2008-04-16 12:20:00,39.95,40.0,39.95,39.98,69700.0,27.3703,27.4046,27.3703,27.3909,69700.0
2008-04-16 12:25:00,39.98,40.04,39.97,40.03,78100.0,27.3909,27.432,27.384,27.4251,78100.0
2008-04-16 12:30:00,40.03,40.06,39.97,39.97,127400.0,27.4251,27.4457,27.384,27.384,127400.0
2008-04-16 12:35:00,39.98,39.98,39.95,39.96,17600.0,27.3909,27.3909,27.3703,27.3772,17600.0
2008-04-16 12:40:00,39.96,39.96,39.9,39.95,53200.0,27.3772,27.3772,27.3361,27.3703,53200.0
2008-04-16 12:45:00,39.95,39.99,39.94,39.99,46300.0,27.3703,27.3977,27.3635,27.3977,46300.0
2008-04-16 12:50:00,39.98,39.99,39.98,39.99,57700.0,27.3909,27.3977,27.3909,27.3977,57700.0
2008-04-16 12:55:00,39.99,40.02,39.98,39.99,31100.0,27.3977,27.4183,27.3909,27.3977,31100.0
2008-04-16 13:00:00,40.0,40.04,39.91,39.95,53300.0,27.4046,27.432,27.3429,27.3703,53300.0
2008-04-16 13:05:00,39.95,39.96,39.9,39.93,79000.0,27.3703,27.3772,27.3361,27.3566,79000.0
2008-04-16 13:10:00,39.94,39.98,39.91,39.93,92300.0,27.3635,27.3909,27.3429,27.3566,92300.0
2008-04-16 13:15:00,39.93,39.98,39.92,39.98,37800.0,27.3566,27.3909,27.3498,27.3909,37800.0
2008-04-16 13:20:00,39.97,39.99,39.94,39.98,40200.0,27.384,27.3977,27.3635,27.3909,40200.0
2008-04-16 13:25:00,39.98,40.03,39.98,40.0,59200.0,27.3909,27.4251,27.3909,27.4046,59200.0
2008-04-16 13:30:00,40.01,40.04,40.0,40.02,30800.0,27.4114,27.432,27.4046,27.4183,30800.0
2008-04-16 13:35:00,40.02,40.02,39.96,39.98,67100.0,27.4183,27.4183,27.3772,27.3909,67100.0
2008-04-16 13:40:00,39.98,40.01,39.95,40.01,82000.0,27.3909,27.4114,27.3703,27.4114,82000.0
2008-04-16 13:45:00,40.01,40.03,40.01,40.03,29100.0,27.4114,27.4251,27.4114,27.4251,29100.0
2008-04-16 13:50:00,40.03,40.05,40.0,40.02,46900.0,27.4251,27.4388,27.4046,27.4183,46900.0
2008-04-16 13:55:00,40.03,40.03,39.98,40.0,86600.0,27.4251,27.4251,27.3909,27.4046,86600.0
2008-04-16 14:00:00,40.0,40.02,39.94,39.94,128600.0,27.4046,27.4183,27.3635,27.3635,128600.0
2008-04-16 14:05:00,39.94,39.95,39.88,39.91,83800.0,27.3635,27.3703,27.3224,27.3429,83800.0
2008-04-16 14:10:00,39.91,39.94,39.87,39.9,41100.0,27.3429,27.3635,27.3155,27.3361,41100.0
2008-04-16 14:15:00,39.9,39.96,39.9,39.91,73700.0,27.3361,27.3772,27.3361,27.3429,73700.0
2008-04-16 14:20:00,39.91,39.94,39.86,39.89,147800.0,27.3429,27.3635,27.3087,27.3292,147800.0
2008-04-16 14:25:00,39.89,39.96,39.87,39.94,38500.0,27.3292,27.3772,27.3155,27.3635,38500.0
2008-04-16 14:30:00,39.93,39.96,39.93,39.93,42200.0,27.3566,27.3772,27.3566,27.3566,42200.0
2008-04-16 14:35:00,39.94,39.94,39.91,39.94,45700.0,27.3635,27.3635,27.3429,27.3635,45700.0
2008-04-16 14:40:00,39.93,39.94,39.92,39.92,48900.0,27.3566,27.3635,27.3498,27.3498,48900.0
2008-04-16 14:45:00,39.93,39.93,39.9,39.93,57600.0,27.3566,27.3566,27.3361,27.3566,57600.0
2008-04-16 14:50:00,39.92,40.0,39.92,39.99,70800.0,27.3498,27.4046,27.3498,27.3977,70800.0
2008-04-16 14:55:00,39.99,39.99,39.93,39.93,122700.0,27.3977,27.3977,27.3566,27.3566,122700.0
2008-04-16 15:00:00,39.94,40.0,39.93,40.0,55500.0,27.3635,27.4046,27.3566,27.4046,55500.0
2008-04-16 15:05:00,39.99,40.0,39.99,40.0,46300.0,27.3977,27.4046,27.3977,27.4046,46300.0
2008-04-16 15:10:00,40.0,40.0,39.99,39.99,79200.0,27.4046,27.4046,27.3977,27.3977,79200.0
2008-04-16 15:15:00,40.0,40.02,39.99,40.02,81300.0,27.4046,27.4183,27.3977,27.4183,81300.0
2008-04-16 15:20:00,40.02,40.03,39.98,40.02,199400.0,27.4183,27.4251,27.3909,27.4183,199400.0
2008-04-16 15:25:00,40.02,40.07,40.0,40.06,59700.0,27.4183,27.4525,27.4046,27.4457,59700.0
2008-04-16 15:30:00,40.06,40.07,39.98,40.0,77600.0,27.4457,27.4525,27.3909,27.4046,77600.0
2008-04-16 15:35:00,40.0,40.09,40.0,40.09,74900.0,27.4046,27.4662,27.4046,27.4662,74900.0
2008-04-16 15:40:00,40.09,40.14,40.08,40.11,172400.0,27.4662,27.5005,27.4594,27.4799,172400.0
2008-04-16 15:45:00,40.11,40.19,40.09,40.19,138000.0,27.4799,27.5348,27.4662,27.5348,138000.0
2008-04-16 15:50:00,40.19,40.22,40.14,40.19,202000.0,27.5348,27.5553,27.5005,27.5348,202000.0
2008-04-16 15:55:00,40.2,40.2,40.13,40.14,237200.0,27.5416,27.5416,27.4936,27.5005,237200.0
2008-04-17 09:30:00,39.95,40.0,39.91,39.97,129600.0,27.411,27.4453,27.3835,27.4247,129600.0
2008-04-17 09:35:00,39.97,40.13,39.91,40.01,111200.0,27.4247,27.5345,27.3835,27.4521,111200.0
2008-04-17 09:40:00,40.0,40.12,39.98,40.07,149300.0,27.4453,27.5276,27.4315,27.4933,149300.0
2008-04-17 09:45:00,40.07,40.12,40.05,40.1,138000.0,27.4933,27.5276,27.4796,27.5139,138000.0
2008-04-17 09:50:00,40.1,40.16,40.06,40.11,142600.0,27.5139,27.555,27.4864,27.5207,142600.0
2008-04-17 09:55:00,40.11,40.16,40.08,40.15,108000.0,27.5207,27.555,27.5002,27.5482,108000.0
2008-04-17 10:00:00,40.14,40.15,40.03,40.09,119700.0,27.5413,27.5482,27.4658,27.507,119700.0
2008-04-17 10:05:00,40.1,40.11,40.03,40.08,76900.0,27.5139,27.5207,27.4658,27.5002,76900.0
2008-04-17 10:10:00,40.09,40.16,40.09,40.16,177800.0,27.507,27.555,27.507,27.555,177800.0
2008-04-17 10:15:00,40.15,40.19,40.12,40.14,89700.0,27.5482,27.5756,27.5276,27.5413,89700.0
2008-04-17 10:20:00,40.14,40.14,40.1,40.14,72400.0,27.5413,27.5413,27.5139,27.5413,72400.0
2008-04-17 10:25:00,40.14,40.2,40.14,40.19,82600.0,27.5413,27.5825,27.5413,27.5756,82600.0
2008-04-17 10:30:00,40.18,40.22,40.17,40.18,78600.0,27.5688,27.5962,27.5619,27.5688,78600.0
2008-04-17 10:35:00,40.18,40.29,40.18,40.29,68400.0,27.5688,27.6442,27.5688,27.6442,68400.0
2008-04-17 10:40:00,40.28,40.34,40.26,40.26,90300.0,27.6374,27.6785,27.6237,27.6237,90300.0
2008-04-17 10:45:00,40.26,40.27,40.21,40.21,79400.0,27.6237,27.6305,27.5893,27.5893,79400.0
2008-04-17 10:50:00,40.22,40.25,40.21,40.25,52100.0,27.5962,27.6168,27.5893,27.6168,52100.0
2008-04-17 10:55:00,40.25,40.28,40.24,40.27,54100.0,27.6168,27.6374,27.6099,27.6305,54100.0
2008-04-17 11:00:00,40.27,40.3,40.21,40.22,55100.0,27.6305,27.6511,27.5893,27.5962,55100.0
2008-04-17 11:05:00,40.22,40.23,40.2,40.21,70700.0,27.5962,27.6031,27.5825,27.5893,70700.0
2008-04-17 11:10:00,40.22,40.27,40.21,40.24,75700.0,27.5962,27.6305,27.5893,27.6099,75700.0
2008-04-17 11:15:00,40.24,40.31,40.23,40.28,33100.0,27.6099,27.658,27.6031,27.6374,33100.0
2008-04-17 11:20:00,40.28,40.31,40.24,40.28,45100.0,27.6374,27.658,27.6099,27.6374,45100.0
2008-04-17 11:25:00,40.28,40.28,40.23,40.24,55100.0,27.6374,27.6374,27.6031,27.6099,55100.0
2008-04-17 11:30:00,40.25,40.34,40.25,40.27,75600.0,27.6168,27.6785,27.6168,27.6305,75600.0
2008-04-17 11:35:00,40.26,40.31,40.25,40.3,26200.0,27.6237,27.658,27.6168,27.6511,26200.0
2008-04-17 11:40:00,40.29,40.3,40.24,40.29,112100.0,27.6442,27.6511,27.6099,27.6442,112100.0
2008-04-17 11:45:00,40.29,40.31,40.24,40.27,42100.0,27.6442,27.658,27.6099,27.6305,42100.0
2008-04-17 11:50:00,40.27,40.27,40.21,40.23,41200.0,27.6305,27.6305,27.5893,27.6031,41200.0
2008-04-17 11:55:00,40.23,40.24,40.19,40.21,20200.0,27.6031,27.6099,27.5756,27.5893,20200.0
2008-04-17 12:00:00,40.21,40.25,40.2,40.24,31500.0,27.5893,27.6168,27.5825,27.6099,31500.0
2008-04-17 12:05:00,40.25,40.3,40.23,40.3,43700.0,27.6168,27.6511,27.6031,27.6511,43700.0
2008-04-17 12:10:00,40.29,40.32,40.27,40.27,50100.0,27.6442,27.6648,27.6305,27.6305,50100.0
2008-04-17 12:15:00,40.28,40.28,40.24,40.26,35400.0,27.6374,27.6374,27.6099,27.6237,35400.0
2008-04-17 12:20:00,40.26,40.26,40.23,40.24,17000.0,27.6237,27.6237,27.6031,27.6099,17000.0
2008-04-17 12:25:00,40.23,40.25,40.22,40.23,24800.0,27.6031,27.6168,27.5962,27.6031,24800.0
2008-04-17 12:30:00,40.22,40.23,40.18,40.19,41000.0,27.5962,27.6031,27.5688,27.5756,41000.0
2008-04-17 12:35:00,40.19,40.21,40.18,40.21,31900.0,27.5756,27.5893,27.5688,27.5893,31900.0
2008-04-17 12:40:00,40.21,40.28,40.19,40.24,47100.0,27.5893,27.6374,27.5756,27.6099,47100.0
2008-04-17 12:45:00,40.23,40.24,40.18,40.19,23800.0,27.6031,27.6099,27.5688,27.5756,23800.0
2008-04-17 12:50:00,40.19,40.24,40.18,40.23,13700.0,27.5756,27.6099,27.5688,27.6031,13700.0
2008-04-17 12:55:00,40.24,40.26,40.22,40.23,26800.0,27.6099,27.6237,27.5962,27.6031,26800.0
2008-04-17 13:00:00,40.23,40.26,40.23,40.23,20600.0,27.6031,27.6237,27.6031,27.6031,20600.0
2008-04-17 13:05:00,40.23,40.28,40.23,40.24,30900.0,27.6031,27.6374,27.6031,27.6099,30900.0
2008-04-17 13:10:00,40.24,40.26,40.21,40.21,57500.0,27.6099,27.6237,27.5893,27.5893,57500.0
2008-04-17 13:15:00,40.22,40.29,40.21,40.29,54900.0,27.5962,27.6442,27.5893,27.6442,54900.0
2008-04-17 13:20:00,40.28,40.34,40.27,40.34,41600.0,27.6374,27.6785,27.6305,27.6785,41600.0
2008-04-17 13:25:00,40.34,40.37,40.34,40.37,44800.0,27.6785,27.6991,27.6785,27.6991,44800.0
2008-04-17 13:30:00,40.37,40.42,40.37,40.42,108000.0,27.6991,27.7334,27.6991,27.7334,108000.0
2008-04-17 13:35:00,40.42,40.49,40.41,40.48,114200.0,27.7334,27.7815,27.7266,27.7746,114200.0
2008-04-17 13:40:00,40.47,40.52,40.47,40.51,118400.0,27.7677,27.802,27.7677,27.7952,118400.0
2008-04-17 13:45:00,40.51,40.52,40.48,40.51,49400.0,27.7952,27.802,27.7746,27.7952,49400.0
2008-04-17 13:50:00,40.51,40.51,40.44,40.44,43200.0,27.7952,27.7952,27.7472,27.7472,43200.0
2008-04-17 13:55:00,40.44,40.45,40.4,40.42,26300.0,27.7472,27.754,27.7197,27.7334,26300.0
2008-04-17 14:00:00,40.42,40.43,40.4,40.4,39400.0,27.7334,27.7403,27.7197,27.7197,39400.0
2008-04-17 14:05:00,40.4,40.4,40.35,40.35,43500.0,27.7197,27.7197,27.6854,27.6854,43500.0
2008-04-17 14:10:00,40.34,40.35,40.3,40.32,55200.0,27.6785,27.6854,27.6511,27.6648,55200.0
2008-04-17 14:15:00,40.32,40.32,40.28,40.31,49500.0,27.6648,27.6648,27.6374,27.658,49500.0
2008-04-17 14:20:00,40.31,40.36,40.3,40.36,55900.0,27.658,27.6923,27.6511,27.6923,55900.0
2008-04-17 14:25:00,40.36,40.39,40.31,40.32,45900.0,27.6923,27.7129,27.658,27.6648,45900.0
2008-04-17 14:30:00,40.31,40.34,40.3,40.32,64400.0,27.658,27.6785,27.6511,27.6648,64400.0
2008-04-17 14:35:00,40.32,40.34,40.28,40.32,67400.0,27.6648,27.6785,27.6374,27.6648,67400.0
2008-04-17 14:40:00,40.32,40.32,40.28,40.29,71800.0,27.6648,27.6648,27.6374,27.6442,71800.0
2008-04-17 14:45:00,40.29,40.3,40.24,40.25,73100.0,27.6442,27.6511,27.6099,27.6168,73100.0
2008-04-17 14:50:00,40.25,40.27,40.23,40.27,65800.0,27.6168,27.6305,27.6031,27.6305,65800.0
2008-04-17 14:55:00,40.27,40.27,40.24,40.25,83200.0,27.6305,27.6305,27.6099,27.6168,83200.0
2008-04-17 15:00:00,40.25,40.29,40.24,40.25,71100.0,27.6168,27.6442,27.6099,27.6168,71100.0
2008-04-17 15:05:00,40.26,40.37,40.24,40.35,48200.0,27.6237,27.6991,27.6099,27.6854,48200.0
2008-04-17 15:10:00,40.34,40.36,40.33,40.36,36300.0,27.6785,27.6923,27.6717,27.6923,36300.0
2008-04-17 15:15:00,40.36,40.44,40.36,40.41,60600.0,27.6923,27.7472,27.6923,27.7266,60600.0
2008-04-17 15:20:00,40.4,40.43,40.36,40.39,53700.0,27.7197,27.7403,27.6923,27.7129,53700.0
2008-04-17 15:25:00,40.39,40.39,40.35,40.38,47800.0,27.7129,27.7129,27.6854,27.706,47800.0
2008-04-17 15:30:00,40.38,40.45,40.37,40.45,57000.0,27.706,27.754,27.6991,27.754,57000.0
2008-04-17 15:35:00,40.46,40.5,40.45,40.46,68100.0,27.7609,27.7883,27.754,27.7609,68100.0
2008-04-17 15:40:00,40.46,40.47,40.41,40.44,90400.0,27.7609,27.7677,27.7266,27.7472,90400.0
2008-04-17 15:45:00,40.44,40.45,40.39,40.4,84400.0,27.7472,27.754,27.7129,27.7197,84400.0
2008-04-17 15:50:00,40.39,40.47,40.39,40.42,141500.0,27.7129,27.7677,27.7129,27.7334,141500.0
2008-04-17 15:55:00,40.42,40.44,40.33,40.39,238900.0,27.7334,27.7472,27.6717,27.7129,238900.0
2008-04-18 09:30:00,40.78,41.02,40.35,40.97,846300.0,27.9804,28.1451,27.6854,28.1108,846300.0
2008-04-18 09:35:00,40.97,40.98,40.7,40.87,144400.0,28.1108,28.1177,27.9256,28.0422,144400.0
2008-04-18 09:40:00,40.87,40.92,40.77,40.83,103600.0,28.0422,28.0765,27.9736,28.0147,103600.0
2008-04-18 09:45:00,40.83,40.84,40.65,40.77,167100.0,28.0147,28.0216,27.8912,27.9736,167100.0
2008-04-18 09:50:00,40.77,40.9,40.77,40.89,78700.0,27.9736,28.0628,27.9736,28.0559,78700.0
2008-04-18 09:55:00,40.88,40.89,40.8,40.8,60800.0,28.0491,28.0559,27.9942,27.9942,60800.0
2008-04-18 10:00:00,40.8,40.87,40.72,40.73,147700.0,27.9942,28.0422,27.9393,27.9461,147700.0
2008-04-18 10:05:00,40.73,40.77,40.72,40.73,42200.0,27.9461,27.9736,27.9393,27.9461,42200.0
2008-04-18 10:10:00,40.74,40.8,40.73,40.78,65700.0,27.953,27.9942,27.9461,27.9804,65700.0
2008-04-18 10:15:00,40.77,40.8,40.73,40.77,54700.0,27.9736,27.9942,27.9461,27.9736,54700.0
2008-04-18 10:20:00,40.76,40.85,40.75,40.77,127500.0,27.9667,28.0285,27.9599,27.9736,127500.0
2008-04-18 10:25:00,40.78,40.81,40.67,40.68,71400.0,27.9804,28.001,27.905,27.9118,71400.0
2008-04-18 10:30:00,40.69,40.74,40.65,40.73,40300.0,27.9187,27.953,27.8912,27.9461,40300.0
2008-04-18 10:35:00,40.73,40.83,40.69,40.79,37000.0,27.9461,28.0147,27.9187,27.9873,37000.0
2008-04-18 10:40:00,40.78,40.83,40.76,40.83,61900.0,27.9804,28.0147,27.9667,28.0147,61900.0
2008-04-18 10:45:00,40.82,40.85,40.73,40.74,76400.0,28.0079,28.0285,27.9461,27.953,76400.0
2008-04-18 10:50:00,40.74,40.74,40.64,40.65,58200.0,27.953,27.953,27.8844,27.8912,58200.0
2008-04-18 10:55:00,40.65,40.77,40.64,40.76,35100.0,27.8912,27.9736,27.8844,27.9667,35100.0
2008-04-18 11:00:00,40.75,40.82,40.75,40.78,50600.0,27.9599,28.0079,27.9599,27.9804,50600.0
2008-04-18 11:05:00,40.77,40.77,40.63,40.66,58300.0,27.9736,27.9736,27.8775,27.8981,58300.0
2008-04-18 11:10:00,40.67,40.67,40.57,40.58,46300.0,27.905,27.905,27.8364,27.8432,46300.0
2008-04-18 11:15:00,40.58,40.63,40.54,40.63,52100.0,27.8432,27.8775,27.8158,27.8775,52100.0
2008-04-18 11:20:00,40.63,40.66,40.59,40.65,66600.0,27.8775,27.8981,27.8501,27.8912,66600.0
2008-04-18 11:25:00,40.64,40.8,40.64,40.8,50200.0,27.8844,27.9942,27.8844,27.9942,50200.0
2008-04-18 11:30:00,40.8,40.83,40.74,40.74,74900.0,27.9942,28.0147,27.953,27.953,74900.0
2008-04-18 11:35:00,40.73,40.78,40.73,40.75,52500.0,27.9461,27.9804,27.9461,27.9599,52500.0
2008-04-18 11:40:00,40.75,40.78,40.73,40.76,26000.0,27.9599,27.9804,27.9461,27.9667,26000.0
2008-04-18 11:45:00,40.77,40.83,40.74,40.8,41000.0,27.9736,28.0147,27.953,27.9942,41000.0
2008-04-18 11:50:00,40.8,40.8,40.76,40.78,31500.0,27.9942,27.9942,27.9667,27.9804,31500.0
2008-04-18 11:55:00,40.78,40.85,40.76,40.82,67800.0,27.9804,28.0285,27.9667,28.0079,67800.0
2008-04-18 12:00:00,40.82,40.85,40.81,40.85,43300.0,28.0079,28.0285,28.001,28.0285,43300.0
2008-04-18 12:05:00,40.85,40.85,40.8,40.8,37400.0,28.0285,28.0285,27.9942,27.9942,37400.0
2008-04-18 12:10:00,40.8,40.84,40.78,40.83,36600.0,27.9942,28.0216,27.9804,28.0147,36600.0
2008-04-18 12:15:00,40.83,40.91,40.83,40.89,52700.0,28.0147,28.0696,28.0147,28.0559,52700.0
2008-04-18 12:20:00,40.88,40.89,40.85,40.86,41100.0,28.0491,28.0559,28.0285,28.0353,41100.0
2008-04-18 12:25:00,40.85,40.89,40.82,40.83,93800.0,28.0285,28.0559,28.0079,28.0147,93800.0
2008-04-18 12:30:00,40.83,40.86,40.82,40.84,169200.0,28.0147,28.0353,28.0079,28.0216,169200.0
2008-04-18 12:35:00,40.85,40.85,40.78,40.84,458300.0,28.0285,28.0285,27.9804,28.0216,458300.0
2008-04-18 12:40:00,40.84,40.86,40.83,40.83,33600.0,28.0216,28.0353,28.0147,28.0147,33600.0
2008-04-18 12:45:00,40.84,40.84,40.79,40.79,30100.0,28.0216,28.0216,27.9873,27.9873,30100.0
2008-04-18 12:50:00,40.78,40.8,40.76,40.77,24000.0,27.9804,27.9942,27.9667,27.9736,24000.0
2008-04-18 12:55:00,40.77,40.78,40.74,40.74,27600.0,27.9736,27.9804,27.953,27.953,27600.0
2008-04-18 13:00:00,40.74,40.77,40.73,40.74,32600.0,27.953,27.9736,27.9461,27.953,32600.0
2008-04-18 13:05:00,40.75,40.81,40.74,40.8,58500.0,27.9599,28.001,27.953,27.9942,58500.0
2008-04-18 13:10:00,40.8,40.81,40.75,40.77,35600.0,27.9942,28.001,27.9599,27.9736,35600.0
2008-04-18 13:15:00,40.77,40.8,40.76,40.79,25600.0,27.9736,27.9942,27.9667,27.9873,25600.0
2008-04-18 13:20:00,40.78,40.78,40.72,40.73,60500.0,27.9804,27.9804,27.9393,27.9461,60500.0
2008-04-18 13:25:00,40.73,40.73,40.7,40.7,46400.0,27.9461,27.9461,27.9256,27.9256,46400.0
2008-04-18 13:30:00,40.7,40.72,40.68,40.72,92200.0,27.9256,27.9393,27.9118,27.9393,92200.0
2008-04-18 13:35:00,40.72,40.72,40.64,40.64,45800.0,27.9393,27.9393,27.8844,27.8844,45800.0
2008-04-18 13:40:00,40.65,40.7,40.64,40.67,31500.0,27.8912,27.9256,27.8844,27.905,31500.0
2008-04-18 13:45:00,40.68,40.7,40.66,40.69,191400.0,27.9118,27.9256,27.8981,27.9187,191400.0
2008-04-18 13:50:00,40.69,40.69,40.66,40.67,53400.0,27.9187,27.9187,27.8981,27.905,53400.0
2008-04-18 13:55:00,40.68,40.68,40.63,40.65,82600.0,27.9118,27.9118,27.8775,27.8912,82600.0
2008-04-18 14:00:00,40.65,40.65,40.6,40.6,58800.0,27.8912,27.8912,27.8569,27.8569,58800.0
2008-04-18 14:05:00,40.6,40.62,40.56,40.57,60000.0,27.8569,27.8707,27.8295,27.8364,60000.0
2008-04-18 14:10:00,40.56,40.57,40.53,40.56,78000.0,27.8295,27.8364,27.8089,27.8295,78000.0
2008-04-18 14:15:00,40.57,40.63,40.56,40.63,39300.0,27.8364,27.8775,27.8295,27.8775,39300.0
2008-04-18 14:20:00,40.62,40.65,40.59,40.63,153300.0,27.8707,27.8912,27.8501,27.8775,153300.0
2008-04-18 14:25:00,40.64,40.65,40.52,40.54,69900.0,27.8844,27.8912,27.802,27.8158,69900.0
2008-04-18 14:30:00,40.55,40.6,40.54,40.6,34700.0,27.8226,27.8569,27.8158,27.8569,34700.0
2008-04-18 14:35:00,40.6,40.62,40.56,40.6,85400.0,27.8569,27.8707,27.8295,27.8569,85400.0
2008-04-18 14:40:00,40.6,40.68,40.6,40.68,58600.0,27.8569,27.9118,27.8569,27.9118,58600.0
2008-04-18 14:45:00,40.67,40.71,40.67,40.69,54400.0,27.905,27.9324,27.905,27.9187,54400.0
2008-04-18 14:50:00,40.69,40.69,40.67,40.69,30800.0,27.9187,27.9187,27.905,27.9187,30800.0
2008-04-18 14:55:00,40.69,40.69,40.65,40.68,52100.0,27.9187,27.9187,27.8912,27.9118,52100.0
2008-04-18 15:00:00,40.68,40.69,40.61,40.69,68100.0,27.9118,27.9187,27.8638,27.9187,68100.0
2008-04-18 15:05:00,40.69,40.71,40.67,40.7,44500.0,27.9187,27.9324,27.905,27.9256,44500.0
2008-04-18 15:10:00,40.7,40.73,40.69,40.72,73100.0,27.9256,27.9461,27.9187,27.9393,73100.0
2008-04-18 15:15:00,40.72,40.72,40.61,40.63,77200.0,27.9393,27.9393,27.8638,27.8775,77200.0
2008-04-18 15:20:00,40.61,40.62,40.52,40.55,171300.0,27.8638,27.8707,27.802,27.8226,171300.0
2008-04-18 15:25:00,40.55,40.55,40.48,40.5,191600.0,27.8226,27.8226,27.7746,27.7883,191600.0
2008-04-18 15:30:00,40.5,40.54,40.49,40.53,98700.0,27.7883,27.8158,27.7815,27.8089,98700.0
2008-04-18 15:35:00,40.53,40.57,40.51,40.56,108700.0,27.8089,27.8364,27.7952,27.8295,108700.0
2008-04-18 15:40:00,40.56,40.56,40.5,40.51,112400.0,27.8295,27.8295,27.7883,27.7952,112400.0
2008-04-18 15:45:00,40.52,40.54,40.46,40.52,140500.0,27.802,27.8158,27.7609,27.802,140500.0
2008-04-18 15:50:00,40.52,40.68,40.52,40.65,211600.0,27.802,27.9118,27.802,27.8912,211600.0
2008-04-18 15:55:00,40.64,40.68,40.6,40.63,235600.0,27.8844,27.9118,27.8569,27.8775,235600.0
2008-04-21 09:30:00,40.49,40.57,40.27,40.54,85800.0,27.7815,27.8364,27.6305,27.8158,85800.0
2008-04-21 09:35:00,40.52,40.53,40.36,40.48,67800.0,27.802,27.8089,27.6923,27.7746,67800.0
2008-04-21 09:40:00,40.48,40.5,40.41,40.43,69300.0,27.7746,27.7883,27.7266,27.7403,69300.0
2008-04-21 09:45:00,40.45,40.49,40.39,40.39,44900.0,27.754,27.7815,27.7129,27.7129,44900.0
2008-04-21 09:50:00,40.38,40.45,39.79,40.15,150600.0,27.706,27.754,27.3012,27.5482,150600.0
2008-04-21 09:55:00,40.15,40.19,40.09,40.14,77700.0,27.5482,27.5756,27.507,27.5413,77700.0
2008-04-21 10:00:00,40.15,40.17,40.05,40.08,98400.0,27.5482,27.5619,27.4796,27.5002,98400.0
2008-04-21 10:05:00,40.07,40.2,40.07,40.2,197200.0,27.4933,27.5825,27.4933,27.5825,197200.0
2008-04-21 10:10:00,40.2,40.29,40.15,40.15,83900.0,27.5825,27.6442,27.5482,27.5482,83900.0
2008-04-21 10:15:00,40.15,40.17,40.06,40.17,41100.0,27.5482,27.5619,27.4864,27.5619,41100.0
2008-04-21 10:20:00,40.16,40.18,40.08,40.12,103800.0,27.555,27.5688,27.5002,27.5276,103800.0
2008-04-21 10:25:00,40.11,40.15,40.02,40.06,75400.0,27.5207,27.5482,27.459,27.4864,75400.0
2008-04-21 10:30:00,40.05,40.11,40.05,40.1,79600.0,27.4796,27.5207,27.4796,27.5139,79600.0
2008-04-21 10:35:00,40.1,40.11,40.04,40.08,113200.0,27.5139,27.5207,27.4727,27.5002,113200.0
2008-04-21 10:40:00,40.08,40.13,40.08,40.12,87400.0,27.5002,27.5345,27.5002,27.5276,87400.0
2008-04-21 10:45:00,40.11,40.12,40.07,40.11,66800.0,27.5207,27.5276,27.4933,27.5207,66800.0
2008-04-21 10:50:00,40.1,40.14,40.0,40.0,125900.0,27.5139,27.5413,27.4453,27.4453,125900.0
2008-04-21 10:55:00,40.0,40.03,39.97,40.02,73500.0,27.4453,27.4658,27.4247,27.459,73500.0
2008-04-21 11:00:00,40.02,40.08,40.01,40.02,90500.0,27.459,27.5002,27.4521,27.459,90500.0
2008-04-21 11:05:00,40.02,40.08,39.99,40.07,76200.0,27.459,27.5002,27.4384,27.4933,76200.0
2008-04-21 11:10:00,40.07,40.12,40.04,40.09,98500.0,27.4933,27.5276,27.4727,27.507,98500.0
2008-04-21 11:15:00,40.09,40.11,40.05,40.09,59200.0,27.507,27.5207,27.4796,27.507,59200.0
2008-04-21 11:20:00,40.09,40.13,40.07,40.07,74700.0,27.507,27.5345,27.4933,27.4933,74700.0
2008-04-21 11:25:00,40.07,40.13,40.04,40.1,76700.0,27.4933,27.5345,27.4727,27.5139,76700.0
2008-04-21 11:30:00,40.1,40.12,40.09,40.1,65000.0,27.5139,27.5276,27.507,27.5139,65000.0
2008-04-21 11:35:00,40.09,40.15,40.07,40.13,71400.0,27.507,27.5482,27.4933,27.5345,71400.0
2008-04-21 11:40:00,40.13,40.13,40.04,40.04,89300.0,27.5345,27.5345,27.4727,27.4727,89300.0
2008-04-21 11:45:00,40.04,40.05,39.92,39.94,109100.0,27.4727,27.4796,27.3904,27.4041,109100.0
2008-04-21 11:50:00,39.93,39.95,39.92,39.92,41300.0,27.3972,27.411,27.3904,27.3904,41300.0
2008-04-21 11:55:00,39.93,39.95,39.82,39.85,139700.0,27.3972,27.411,27.3218,27.3423,139700.0
2008-04-21 12:00:00,39.85,39.89,39.84,39.89,31300.0,27.3423,27.3698,27.3355,27.3698,31300.0
2008-04-21 12:05:00,39.88,39.91,39.88,39.9,42600.0,27.3629,27.3835,27.3629,27.3766,42600.0
2008-04-21 12:10:00,39.9,39.9,39.82,39.84,273100.0,27.3766,27.3766,27.3218,27.3355,273100.0
2008-04-21 12:15:00,39.83,39.85,39.81,39.81,43100.0,27.3286,27.3423,27.3149,27.3149,43100.0
2008-04-21 12:20:00,39.81,39.82,39.78,39.79,59600.0,27.3149,27.3218,27.2943,27.3012,59600.0
2008-04-21 12:25:00,39.79,39.79,39.75,39.76,74200.0,27.3012,27.3012,27.2737,27.2806,74200.0
2008-04-21 12:30:00,39.76,39.78,39.76,39.78,25800.0,27.2806,27.2943,27.2806,27.2943,25800.0
2008-04-21 12:35:00,39.77,39.78,39.73,39.78,40000.0,27.2875,27.2943,27.26,27.2943,40000.0
2008-04-21 12:40:00,39.77,39.85,39.77,39.85,61600.0,27.2875,27.3423,27.2875,27.3423,61600.0
2008-04-21 12:45:00,39.84,39.84,39.82,39.83,24300.0,27.3355,27.3355,27.3218,27.3286,24300.0
2008-04-21 12:50:00,39.83,39.85,39.82,39.85,59900.0,27.3286,27.3423,27.3218,27.3423,59900.0
2008-04-21 12:55:00,39.85,39.85,39.82,39.83,34900.0,27.3423,27.3423,27.3218,27.3286,34900.0
2008-04-21 13:00:00,39.82,39.86,39.82,39.85,43500.0,27.3218,27.3492,27.3218,27.3423,43500.0
2008-04-21 13:05:00,39.85,39.89,39.84,39.87,54700.0,27.3423,27.3698,27.3355,27.3561,54700.0
2008-04-21 13:10:00,39.87,39.9,39.86,39.88,30600.0,27.3561,27.3766,27.3492,27.3629,30600.0
2008-04-21 13:15:00,39.88,39.88,39.84,39.86,39600.0,27.3629,27.3629,27.3355,27.3492,39600.0
2008-04-21 13:20:00,39.87,39.9,39.86,39.89,66900.0,27.3561,27.3766,27.3492,27.3698,66900.0
2008-04-21 13:25:00,39.89,39.9,39.87,39.9,52500.0,27.3698,27.3766,27.3561,27.3766,52500.0
2008-04-21 13:30:00,39.9,39.9,39.88,39.88,56900.0,27.3766,27.3766,27.3629,27.3629,56900.0
2008-04-21 13:35:00,39.88,39.9,39.87,39.88,49900.0,27.3629,27.3766,27.3561,27.3629,49900.0
2008-04-21 13:40:00,39.89,39.89,39.84,39.84,61000.0,27.3698,27.3698,27.3355,27.3355,61000.0
2008-04-21 13:45:00,39.84,39.86,39.83,39.85,28200.0,27.3355,27.3492,27.3286,27.3423,28200.0
2008-04-21 13:50:00,39.84,39.87,39.84,39.85,49300.0,27.3355,27.3561,27.3355,27.3423,49300.0
2008-04-21 13:55:00,39.85,39.86,39.84,39.86,50400.0,27.3423,27.3492,27.3355,27.3492,50400.0
2008-04-21 14:00:00,39.85,39.87,39.83,39.84,73700.0,27.3423,27.3561,27.3286,27.3355,73700.0
2008-04-21 14:05:00,39.84,39.85,39.83,39.83,34600.0,27.3355,27.3423,27.3286,27.3286,34600.0
2008-04-21 14:10:00,39.84,39.84,39.81,39.82,43500.0,27.3355,27.3355,27.3149,27.3218,43500.0
2008-04-21 14:15:00,39.82,39.85,39.81,39.84,46200.0,27.3218,27.3423,27.3149,27.3355,46200.0
2008-04-21 14:20:00,39.84,39.85,39.77,39.8,104900.0,27.3355,27.3423,27.2875,27.308,104900.0
2008-04-21 14:25:00,39.8,39.86,39.8,39.85,42500.0,27.308,27.3492,27.308,27.3423,42500.0
2008-04-21 14:30:00,39.84,39.9,39.82,39.87,96500.0,27.3355,27.3766,27.3218,27.3561,96500.0
2008-04-21 14:35:00,39.88,39.91,39.87,39.89,50300.0,27.3629,27.3835,27.3561,27.3698,50300.0
2008-04-21 14:40:00,39.88,39.89,39.86,39.86,44100.0,27.3629,27.3698,27.3492,27.3492,44100.0
2008-04-21 14:45:00,39.87,39.89,39.85,39.89,80600.0,27.3561,27.3698,27.3423,27.3698,80600.0
2008-04-21 14:50:00,39.89,39.97,39.88,39.96,27500.0,27.3698,27.4247,27.3629,27.4178,27500.0
2008-04-21 14:55:00,39.97,39.97,39.9,39.95,50800.0,27.4247,27.4247,27.3766,27.411,50800.0
2008-04-21 15:00:00,39.95,40.05,39.95,40.05,71600.0,27.411,27.4796,27.411,27.4796,71600.0
2008-04-21 15:05:00,40.05,40.05,40.0,40.05,49100.0,27.4796,27.4796,27.4453,27.4796,49100.0
2008-04-21 15:10:00,40.04,40.08,40.04,40.06,54900.0,27.4727,27.5002,27.4727,27.4864,54900.0
2008-04-21 15:15:00,40.06,40.16,40.06,40.15,92300.0,27.4864,27.555,27.4864,27.5482,92300.0
2008-04-21 15:20:00,40.14,40.15,40.09,40.15,57500.0,27.5413,27.5482,27.507,27.5482,57500.0
2008-04-21 15:25:00,40.14,40.18,40.12,40.16,104700.0,27.5413,27.5688,27.5276,27.555,104700.0
2008-04-21 15:30:00,40.16,40.16,40.09,40.13,124900.0,27.555,27.555,27.507,27.5345,124900.0
2008-04-21 15:35:00,40.13,40.16,40.08,40.16,100200.0,27.5345,27.555,27.5002,27.555,100200.0
2008-04-21 15:40:00,40.16,40.21,40.14,40.21,137400.0,27.555,27.5893,27.5413,27.5893,137400.0
2008-04-21 15:45:00,40.2,40.22,40.17,40.22,87500.0,27.5825,27.5962,27.5619,27.5962,87500.0
2008-04-21 15:50:00,40.21,40.23,40.19,40.2,127000.0,27.5893,27.6031,27.5756,27.5825,127000.0
2008-04-21 15:55:00,40.2,40.2,40.09,40.09,243100.0,27.5825,27.5825,27.507,27.507,243100.0
2008-04-22 09:30:00,40.96,40.96,40.0,40.16,188800.0,28.1039,28.1039,27.4453,27.555,188800.0
2008-04-22 09:35:00,40.16,40.36,40.13,40.35,106800.0,27.555,27.6923,27.5345,27.6854,106800.0
2008-04-22 09:40:00,40.35,40.35,40.09,40.24,97600.0,27.6854,27.6854,27.507,27.6099,97600.0
2008-04-22 09:45:00,40.23,40.34,40.21,40.33,104000.0,27.6031,27.6785,27.5893,27.6717,104000.0
2008-04-22 09:50:00,40.31,40.33,40.17,40.19,117200.0,27.658,27.6717,27.5619,27.5756,117200.0
2008-04-22 09:55:00,40.18,40.25,40.14,40.14,77400.0,27.5688,27.6168,27.5413,27.5413,77400.0
2008-04-22 10:00:00,40.14,40.24,40.13,40.2,72300.0,27.5413,27.6099,27.5345,27.5825,72300.0
2008-04-22 10:05:00,40.19,40.22,40.08,40.15,91200.0,27.5756,27.5962,27.5002,27.5482,91200.0
2008-04-22 10:10:00,40.14,40.14,40.03,40.09,75000.0,27.5413,27.5413,27.4658,27.507,75000.0
2008-04-22 10:15:00,40.09,40.1,39.99,39.99,60700.0,27.507,27.5139,27.4384,27.4384,60700.0
2008-04-22 10:20:00,39.97,39.98,39.8,39.85,111800.0,27.4247,27.4315,27.308,27.3423,111800.0
2008-04-22 10:25:00,39.85,39.85,39.77,39.77,92600.0,27.3423,27.3423,27.2875,27.2875,92600.0
2008-04-22 10:30:00,39.78,39.85,39.76,39.83,62400.0,27.2943,27.3423,27.2806,27.3286,62400.0
2008-04-22 10:35:00,39.83,39.84,39.75,39.78,55200.0,27.3286,27.3355,27.2737,27.2943,55200.0
2008-04-22 10:40:00,39.78,39.91,39.78,39.9,25900.0,27.2943,27.3835,27.2943,27.3766,25900.0
2008-04-22 10:45:00,39.9,39.96,39.88,39.96,33800.0,27.3766,27.4178,27.3629,27.4178,33800.0
2008-04-22 10:50:00,39.95,40.02,39.94,39.99,29300.0,27.411,27.459,27.4041,27.4384,29300.0
2008-04-22 10:55:00,39.98,40.01,39.97,39.99,32900.0,27.4315,27.4521,27.4247,27.4384,32900.0
2008-04-22 11:00:00,39.99,40.03,39.95,39.95,44100.0,27.4384,27.4658,27.411,27.411,44100.0
2008-04-22 11:05:00,39.95,40.07,39.92,39.99,105400.0,27.411,27.4933,27.3904,27.4384,105400.0
2008-04-22 11:10:00,39.99,40.03,39.99,40.02,20300.0,27.4384,27.4658,27.4384,27.459,20300.0
2008-04-22 11:15:00,40.02,40.06,39.99,40.02,82200.0,27.459,27.4864,27.4384,27.459,82200.0
2008-04-22 11:20:00,40.02,40.03,39.91,39.93,83800.0,27.459,27.4658,27.3835,27.3972,83800.0
2008-04-22 11:25:00,39.93,39.93,39.79,39.81,116700.0,27.3972,27.3972,27.3012,27.3149,116700.0
2008-04-22 11:30:00,39.79,39.92,39.79,39.85,37300.0,27.3012,27.3904,27.3012,27.3423,37300.0
2008-04-22 11:35:00,39.85,39.9,39.85,39.88,21000.0,27.3423,27.3766,27.3423,27.3629,21000.0
2008-04-22 11:40:00,39.88,39.92,39.86,39.92,33400.0,27.3629,27.3904,27.3492,27.3904,33400.0
2008-04-22 11:45:00,39.91,39.98,39.77,39.78,86200.0,27.3835,27.4315,27.2875,27.2943,86200.0
2008-04-22 11:50:00,39.78,39.84,39.64,39.66,98400.0,27.2943,27.3355,27.1983,27.212,98400.0
2008-04-22 11:55:00,39.65,39.67,39.59,39.6,77700.0,27.2051,27.2188,27.1639,27.1708,77700.0
2008-04-22 12:00:00,39.6,39.61,39.56,39.56,63100.0,27.1708,27.1777,27.1434,27.1434,63100.0
2008-04-22 12:05:00,39.56,39.56,39.49,39.49,115400.0,27.1434,27.1434,27.0953,27.0953,115400.0
2008-04-22 12:10:00,39.48,39.49,39.47,39.48,54700.0,27.0885,27.0953,27.0816,27.0885,54700.0
2008-04-22 12:15:00,39.48,39.51,39.47,39.51,66900.0,27.0885,27.1091,27.0816,27.1091,66900.0
2008-04-22 12:20:00,39.5,39.56,39.5,39.5,152700.0,27.1022,27.1434,27.1022,27.1022,152700.0
2008-04-22 12:25:00,39.51,39.56,39.49,39.5,164200.0,27.1091,27.1434,27.0953,27.1022,164200.0
2008-04-22 12:30:00,39.5,39.54,39.49,39.5,130800.0,27.1022,27.1296,27.0953,27.1022,130800.0
2008-04-22 12:35:00,39.5,39.52,39.5,39.52,31400.0,27.1022,27.1159,27.1022,27.1159,31400.0
2008-04-22 12:40:00,39.52,39.55,39.49,39.51,92800.0,27.1159,27.1365,27.0953,27.1091,92800.0
2008-04-22 12:45:00,39.51,39.56,39.47,39.55,58400.0,27.1091,27.1434,27.0816,27.1365,58400.0
2008-04-22 12:50:00,39.54,39.57,39.52,39.57,144100.0,27.1296,27.1502,27.1159,27.1502,144100.0
2008-04-22 12:55:00,39.56,39.59,39.55,39.56,62100.0,27.1434,27.1639,27.1365,27.1434,62100.0
2008-04-22 13:00:00,39.56,39.68,39.56,39.67,84700.0,27.1434,27.2257,27.1434,27.2188,84700.0
2008-04-22 13:05:00,39.67,39.71,39.67,39.7,33300.0,27.2188,27.2463,27.2188,27.2394,33300.0
2008-04-22 13:10:00,39.69,39.76,39.67,39.75,84900.0,27.2326,27.2806,27.2188,27.2737,84900.0
2008-04-22 13:15:00,39.75,39.76,39.73,39.74,74800.0,27.2737,27.2806,27.26,27.2669,74800.0
2008-04-22 13:20:00,39.74,39.76,39.74,39.75,55700.0,27.2669,27.2806,27.2669,27.2737,55700.0
2008-04-22 13:25:00,39.75,39.78,39.74,39.77,43500.0,27.2737,27.2943,27.2669,27.2875,43500.0
2008-04-22 13:30:00,39.76,39.77,39.74,39.75,65100.0,27.2806,27.2875,27.2669,27.2737,65100.0
2008-04-22 13:35:00,39.74,39.8,39.74,39.78,53000.0,27.2669,27.308,27.2669,27.2943,53000.0
2008-04-22 13:40:00,39.78,39.79,39.72,39.74,54700.0,27.2943,27.3012,27.2531,27.2669,54700.0
2008-04-22 13:45:00,39.75,39.76,39.73,39.74,46800.0,27.2737,27.2806,27.26,27.2669,46800.0
2008-04-22 13:50:00,39.73,39.78,39.72,39.78,46300.0,27.26,27.2943,27.2531,27.2943,46300.0
2008-04-22 13:55:00,39.78,39.85,39.78,39.81,88400.0,27.2943,27.3423,27.2943,27.3149,88400.0
2008-04-22 14:00:00,39.81,39.82,39.74,39.75,30900.0,27.3149,27.3218,27.2669,27.2737,30900.0
2008-04-22 14:05:00,39.74,39.77,39.73,39.76,43400.0,27.2669,27.2875,27.26,27.2806,43400.0
2008-04-22 14:10:00,39.75,39.8,39.75,39.78,47400.0,27.2737,27.308,27.2737,27.2943,47400.0
2008-04-22 14:15:00,39.77,39.83,39.77,39.79,51800.0,27.2875,27.3286,27.2875,27.3012,51800.0
2008-04-22 14:20:00,39.79,39.84,39.77,39.81,62700.0,27.3012,27.3355,27.2875,27.3149,62700.0
2008-04-22 14:25:00,39.8,39.81,39.75,39.78,32700.0,27.308,27.3149,27.2737,27.2943,32700.0
2008-04-22 14:30:00,39.76,39.79,39.75,39.78,42700.0,27.2806,27.3012,27.2737,27.2943,42700.0
2008-04-22 14:35:00,39.77,39.82,39.75,39.81,78800.0,27.2875,27.3218,27.2737,27.3149,78800.0
2008-04-22 14:40:00,39.8,39.81,39.74,39.75,64500.0,27.308,27.3149,27.2669,27.2737,64500.0
2008-04-22 14:45:00,39.75,39.76,39.74,39.74,49700.0,27.2737,27.2806,27.2669,27.2669,49700.0
2008-04-22 14:50:00,39.74,39.75,39.65,39.7,121600.0,27.2669,27.2737,27.2051,27.2394,121600.0
2008-04-22 14:55:00,39.7,39.8,39.67,39.74,64000.0,27.2394,27.308,27.2188,27.2669,64000.0
2008-04-22 15:00:00,39.74,39.76,39.74,39.75,48600.0,27.2669,27.2806,27.2669,27.2737,48600.0
2008-04-22 15:05:00,39.75,39.82,39.75,39.8,58500.0,27.2737,27.3218,27.2737,27.308,58500.0
2008-04-22 15:10:00,39.79,39.81,39.79,39.8,52700.0,27.3012,27.3149,27.3012,27.308,52700.0
2008-04-22 15:15:00,39.79,39.83,39.79,39.8,76400.0,27.3012,27.3286,27.3012,27.308,76400.0
2008-04-22 15:20:00,39.8,39.82,39.78,39.82,108100.0,27.308,27.3218,27.2943,27.3218,108100.0
2008-04-22 15:25:00,39.82,39.86,39.77,39.85,70500.0,27.3218,27.3492,27.2875,27.3423,70500.0
2008-04-22 15:30:00,39.84,39.85,39.8,39.8,45700.0,27.3355,27.3423,27.308,27.308,45700.0
2008-04-22 15:35:00,39.8,39.81,39.76,39.76,51300.0,27.308,27.3149,27.2806,27.2806,51300.0
2008-04-22 15:40:00,39.76,39.85,39.76,39.8,81800.0,27.2806,27.3423,27.2806,27.308,81800.0
2008-04-22 15:45:00,39.8,39.85,39.8,39.84,71600.0,27.308,27.3423,27.308,27.3355,71600.0
2008-04-22 15:50:00,39.85,39.94,39.8,39.94,99600.0,27.3423,27.4041,27.308,27.4041,99600.0
2008-04-22 15:55:00,39.93,39.94,39.9,39.9,267500.0,27.3972,27.4041,27.3766,27.3766,267500.0
2008-04-23 09:30:00,40.01,40.06,39.82,40.04,155200.0,27.4521,27.4864,27.3218,27.4727,155200.0
2008-04-23 09:35:00,40.05,40.08,39.79,39.83,94700.0,27.4796,27.5002,27.3012,27.3286,94700.0
2008-04-23 09:40:00,39.83,39.9,39.75,39.88,57400.0,27.3286,27.3766,27.2737,27.3629,57400.0
2008-04-23 09:45:00,39.87,39.94,39.85,39.86,60200.0,27.3561,27.4041,27.3423,27.3492,60200.0
2008-04-23 09:50:00,39.86,39.96,39.85,39.96,35000.0,27.3492,27.4178,27.3423,27.4178,35000.0
2008-04-23 09:55:00,39.96,40.08,39.92,39.98,102400.0,27.4178,27.5002,27.3904,27.4315,102400.0
2008-04-23 10:00:00,39.98,40.02,39.94,40.01,93200.0,27.4315,27.459,27.4041,27.4521,93200.0
2008-04-23 10:05:00,40.02,40.19,39.98,40.19,99700.0,27.459,27.5756,27.4315,27.5756,99700.0
2008-04-23 10:10:00,40.19,40.22,40.11,40.22,68600.0,27.5756,27.5962,27.5207,27.5962,68600.0
2008-04-23 10:15:00,40.21,40.4,40.21,40.3,121700.0,27.5893,27.7197,27.5893,27.6511,121700.0
2008-04-23 10:20:00,40.3,40.36,40.29,40.32,72500.0,27.6511,27.6923,27.6442,27.6648,72500.0
2008-04-23 10:25:00,40.33,40.44,40.32,40.42,85900.0,27.6717,27.7472,27.6648,27.7334,85900.0
2008-04-23 10:30:00,40.43,40.51,40.38,40.39,174000.0,27.7403,27.7952,27.706,27.7129,174000.0
2008-04-23 10:35:00,40.39,40.44,40.39,40.41,78600.0,27.7129,27.7472,27.7129,27.7266,78600.0
2008-04-23 10:40:00,40.41,40.58,40.4,40.52,84300.0,27.7266,27.8432,27.7197,27.802,84300.0
2008-04-23 10:45:00,40.52,40.61,40.49,40.59,80700.0,27.802,27.8638,27.7815,27.8501,80700.0
2008-04-23 10:50:00,40.6,40.68,40.58,40.68,143600.0,27.8569,27.9118,27.8432,27.9118,143600.0
2008-04-23 10:55:00,40.67,40.73,40.63,40.63,212200.0,27.905,27.9461,27.8775,27.8775,212200.0
2008-04-23 11:00:00,40.63,40.77,40.61,40.69,269400.0,27.8775,27.9736,27.8638,27.9187,269400.0
2008-04-23 11:05:00,40.7,40.78,40.7,40.77,78000.0,27.9256,27.9804,27.9256,27.9736,78000.0
2008-04-23 11:10:00,40.78,40.79,40.73,40.76,33700.0,27.9804,27.9873,27.9461,27.9667,33700.0
2008-04-23 11:15:00,40.76,40.79,40.71,40.71,52100.0,27.9667,27.9873,27.9324,27.9324,52100.0
2008-04-23 11:20:00,40.72,40.75,40.7,40.75,145600.0,27.9393,27.9599,27.9256,27.9599,145600.0
2008-04-23 11:25:00,40.74,40.75,40.67,40.69,186200.0,27.953,27.9599,27.905,27.9187,186200.0
2008-04-23 11:30:00,40.69,40.7,40.67,40.69,100900.0,27.9187,27.9256,27.905,27.9187,100900.0
2008-04-23 11:35:00,40.69,40.73,40.68,40.69,81400.0,27.9187,27.9461,27.9118,27.9187,81400.0
2008-04-23 11:40:00,40.69,40.74,40.66,40.74,157000.0,27.9187,27.953,27.8981,27.953,157000.0
2008-04-23 11:45:00,40.74,40.8,40.73,40.74,233900.0,27.953,27.9942,27.9461,27.953,233900.0
2008-04-23 11:50:00,40.74,40.76,40.73,40.75,44100.0,27.953,27.9667,27.9461,27.9599,44100.0
2008-04-23 11:55:00,40.76,40.78,40.69,40.75,74300.0,27.9667,27.9804,27.9187,27.9599,74300.0
2008-04-23 12:00:00,40.75,40.75,40.69,40.73,183900.0,27.9599,27.9599,27.9187,27.9461,183900.0
2008-04-23 12:05:00,40.72,40.78,40.7,40.75,233900.0,27.9393,27.9804,27.9256,27.9599,233900.0
2008-04-23 12:10:00,40.75,40.77,40.73,40.75,54100.0,27.9599,27.9736,27.9461,27.9599,54100.0
2008-04-23 12:15:00,40.75,40.8,40.73,40.75,56200.0,27.9599,27.9942,27.9461,27.9599,56200.0
2008-04-23 12:20:00,40.74,40.77,40.69,40.72,93000.0,27.953,27.9736,27.9187,27.9393,93000.0
2008-04-23 12:25:00,40.72,40.77,40.7,40.74,87400.0,27.9393,27.9736,27.9256,27.953,87400.0
2008-04-23 12:30:00,40.75,40.75,40.56,40.56,276500.0,27.9599,27.9599,27.8295,27.8295,276500.0
2008-04-23 12:35:00,40.56,40.64,40.44,40.62,122800.0,27.8295,27.8844,27.7472,27.8707,122800.0
2008-04-23 12:40:00,40.61,40.69,40.59,40.61,126000.0,27.8638,27.9187,27.8501,27.8638,126000.0
2008-04-23 12:45:00,40.6,40.6,40.54,40.54,41400.0,27.8569,27.8569,27.8158,27.8158,41400.0
2008-04-23 12:50:00,40.54,40.57,40.53,40.56,38500.0,27.8158,27.8364,27.8089,27.8295,38500.0
2008-04-23 12:55:00,40.56,40.57,40.52,40.56,37100.0,27.8295,27.8364,27.802,27.8295,37100.0
2008-04-23 13:00:00,40.55,40.55,40.5,40.54,29500.0,27.8226,27.8226,27.7883,27.8158,29500.0
2008-04-23 13:05:00,40.56,40.58,40.53,40.55,37000.0,27.8295,27.8432,27.8089,27.8226,37000.0
2008-04-23 13:10:00,40.56,40.57,40.54,40.57,32700.0,27.8295,27.8364,27.8158,27.8364,32700.0
2008-04-23 13:15:00,40.56,40.59,40.54,40.54,36200.0,27.8295,27.8501,27.8158,27.8158,36200.0
2008-04-23 13:20:00,40.55,40.6,40.54,40.59,30700.0,27.8226,27.8569,27.8158,27.8501,30700.0
2008-04-23 13:25:00,40.59,40.62,40.58,40.62,55100.0,27.8501,27.8707,27.8432,27.8707,55100.0
2008-04-23 13:30:00,40.62,40.63,40.59,40.63,28900.0,27.8707,27.8775,27.8501,27.8775,28900.0
2008-04-23 13:35:00,40.63,40.64,40.57,40.63,45200.0,27.8775,27.8844,27.8364,27.8775,45200.0
2008-04-23 13:40:00,40.63,40.65,40.54,40.55,53500.0,27.8775,27.8912,27.8158,27.8226,53500.0
2008-04-23 13:45:00,40.55,40.65,40.54,40.65,27800.0,27.8226,27.8912,27.8158,27.8912,27800.0
2008-04-23 13:50:00,40.65,40.67,40.62,40.65,31600.0,27.8912,27.905,27.8707,27.8912,31600.0
2008-04-23 13:55:00,40.65,40.66,40.59,40.61,47100.0,27.8912,27.8981,27.8501,27.8638,47100.0
2008-04-23 14:00:00,40.6,40.62,40.52,40.53,34700.0,27.8569,27.8707,27.802,27.8089,34700.0
2008-04-23 14:05:00,40.52,40.55,40.51,40.51,45800.0,27.802,27.8226,27.7952,27.7952,45800.0
2008-04-23 14:10:00,40.51,40.6,40.5,40.58,45500.0,27.7952,27.8569,27.7883,27.8432,45500.0
2008-04-23 14:15:00,40.58,40.61,40.54,40.56,36600.0,27.8432,27.8638,27.8158,27.8295,36600.0
2008-04-23 14:20:00,40.56,40.59,40.54,40.56,48300.0,27.8295,27.8501,27.8158,27.8295,48300.0
2008-04-23 14:25:00,40.56,40.58,40.55,40.57,40500.0,27.8295,27.8432,27.8226,27.8364,40500.0
2008-04-23 14:30:00,40.58,40.68,40.56,40.66,60100.0,27.8432,27.9118,27.8295,27.8981,60100.0
2008-04-23 14:35:00,40.67,40.68,40.6,40.6,99800.0,27.905,27.9118,27.8569,27.8569,99800.0
2008-04-23 14:40:00,40.61,40.68,40.6,40.67,90200.0,27.8638,27.9118,27.8569,27.905,90200.0
2008-04-23 14:45:00,40.66,40.66,40.6,40.62,53300.0,27.8981,27.8981,27.8569,27.8707,53300.0
2008-04-23 14:50:00,40.62,40.67,40.61,40.67,44800.0,27.8707,27.905,27.8638,27.905,44800.0
2008-04-23 14:55:00,40.66,40.67,40.62,40.65,43000.0,27.8981,27.905,27.8707,27.8912,43000.0
2008-04-23 15:00:00,40.65,40.7,40.64,40.7,72300.0,27.8912,27.9256,27.8844,27.9256,72300.0
2008-04-23 15:05:00,40.7,40.74,40.69,40.74,54900.0,27.9256,27.953,27.9187,27.953,54900.0
2008-04-23 15:10:00,40.74,40.77,40.73,40.76,73900.0,27.953,27.9736,27.9461,27.9667,73900.0
2008-04-23 15:15:00,40.76,40.8,40.74,40.79,79900.0,27.9667,27.9942,27.953,27.9873,79900.0
2008-04-23 15:20:00,40.78,40.83,40.77,40.82,94600.0,27.9804,28.0147,27.9736,28.0079,94600.0
2008-04-23 15:25:00,40.83,40.83,40.63,40.66,139700.0,28.0147,28.0147,27.8775,27.8981,139700.0
2008-04-23 15:30:00,40.66,40.67,40.64,40.65,71200.0,27.8981,27.905,27.8844,27.8912,71200.0
2008-04-23 15:35:00,40.65,40.67,40.58,40.67,108000.0,27.8912,27.905,27.8432,27.905,108000.0
2008-04-23 15:40:00,40.67,40.7,40.61,40.65,108200.0,27.905,27.9256,27.8638,27.8912,108200.0
2008-04-23 15:45:00,40.65,40.66,40.58,40.61,137200.0,27.8912,27.8981,27.8432,27.8638,137200.0
2008-04-23 15:50:00,40.61,40.63,40.59,40.63,220900.0,27.8638,27.8775,27.8501,27.8775,220900.0
2008-04-23 15:55:00,40.63,40.66,40.58,40.58,322200.0,27.8775,27.8981,27.8432,27.8432,322200.0
2008-04-24 09:30:00,40.77,41.0,40.77,40.98,131400.0,27.9736,28.1314,27.9736,28.1177,131400.0
2008-04-24 09:35:00,40.99,41.0,40.72,40.83,117300.0,28.1245,28.1314,27.9393,28.0147,117300.0
2008-04-24 09:40:00,40.83,40.87,40.74,40.82,173400.0,28.0147,28.0422,27.953,28.0079,173400.0
2008-04-24 09:45:00,40.83,40.91,40.67,40.69,123000.0,28.0147,28.0696,27.905,27.9187,123000.0
2008-04-24 09:50:00,40.69,40.74,40.66,40.67,144600.0,27.9187,27.953,27.8981,27.905,144600.0
2008-04-24 09:55:00,40.67,40.72,40.61,40.67,121800.0,27.905,27.9393,27.8638,27.905,121800.0
2008-04-24 10:00:00,40.65,40.65,40.3,40.4,77500.0,27.8912,27.8912,27.6511,27.7197,77500.0
2008-04-24 10:05:00,40.39,40.45,40.36,40.45,128400.0,27.7129,27.754,27.6923,27.754,128400.0
2008-04-24 10:10:00,40.45,40.6,40.44,40.56,40700.0,27.754,27.8569,27.7472,27.8295,40700.0
2008-04-24 10:15:00,40.56,40.58,40.51,40.58,21300.0,27.8295,27.8432,27.7952,27.8432,21300.0
2008-04-24 10:20:00,40.57,40.61,40.54,40.61,76000.0,27.8364,27.8638,27.8158,27.8638,76000.0
2008-04-24 10:25:00,40.6,40.64,40.55,40.58,63400.0,27.8569,27.8844,27.8226,27.8432,63400.0
2008-04-24 10:30:00,40.56,40.58,40.43,40.49,54500.0,27.8295,27.8432,27.7403,27.7815,54500.0
2008-04-24 10:35:00,40.5,40.54,40.48,40.48,36500.0,27.7883,27.8158,27.7746,27.7746,36500.0
2008-04-24 10:40:00,40.48,40.56,40.47,40.47,53600.0,27.7746,27.8295,27.7677,27.7677,53600.0
2008-04-24 10:45:00,40.47,40.52,40.45,40.48,78400.0,27.7677,27.802,27.754,27.7746,78400.0
2008-04-24 10:50:00,40.47,40.54,40.44,40.49,61200.0,27.7677,27.8158,27.7472,27.7815,61200.0
2008-04-24 10:55:00,40.49,40.5,40.42,40.43,58300.0,27.7815,27.7883,27.7334,27.7403,58300.0
2008-04-24 11:00:00,40.43,40.44,40.36,40.36,80900.0,27.7403,27.7472,27.6923,27.6923,80900.0
2008-04-24 11:05:00,40.37,40.42,40.35,40.4,93300.0,27.6991,27.7334,27.6854,27.7197,93300.0
2008-04-24 11:10:00,40.4,40.42,40.34,40.41,86800.0,27.7197,27.7334,27.6785,27.7266,86800.0
2008-04-24 11:15:00,40.42,40.52,40.37,40.39,41800.0,27.7334,27.802,27.6991,27.7129,41800.0
2008-04-24 11:20:00,40.39,40.43,40.33,40.42,39000.0,27.7129,27.7403,27.6717,27.7334,39000.0
2008-04-24 11:25:00,40.43,40.53,40.43,40.53,34400.0,27.7403,27.8089,27.7403,27.8089,34400.0
2008-04-24 11:30:00,40.53,40.63,40.49,40.53,85600.0,27.8089,27.8775,27.7815,27.8089,85600.0
2008-04-24 11:35:00,40.53,40.61,40.48,40.53,102000.0,27.8089,27.8638,27.7746,27.8089,102000.0
2008-04-24 11:40:00,40.52,40.55,40.52,40.53,30400.0,27.802,27.8226,27.802,27.8089,30400.0
2008-04-24 11:45:00,40.53,40.54,40.49,40.53,41600.0,27.8089,27.8158,27.7815,27.8089,41600.0
2008-04-24 11:50:00,40.52,40.55,40.51,40.52,51500.0,27.802,27.8226,27.7952,27.802,51500.0
2008-04-24 11:55:00,40.52,40.53,40.5,40.5,18200.0,27.802,27.8089,27.7883,27.7883,18200.0
2008-04-24 12:00:00,40.5,40.54,40.49,40.53,49600.0,27.7883,27.8158,27.7815,27.8089,49600.0
2008-04-24 12:05:00,40.53,40.67,40.53,40.65,36300.0,27.8089,27.905,27.8089,27.8912,36300.0
2008-04-24 12:10:00,40.65,40.76,40.62,40.75,43800.0,27.8912,27.9667,27.8707,27.9599,43800.0
2008-04-24 12:15:00,40.76,40.85,40.76,40.85,58200.0,27.9667,28.0285,27.9667,28.0285,58200.0
2008-04-24 12:20:00,40.85,40.91,40.8,40.82,86600.0,28.0285,28.0696,27.9942,28.0079,86600.0
2008-04-24 12:25:00,40.83,40.89,40.79,40.81,70700.0,28.0147,28.0559,27.9873,28.001,70700.0
2008-04-24 12:30:00,40.8,40.81,40.78,40.8,29900.0,27.9942,28.001,27.9804,27.9942,29900.0
2008-04-24 12:35:00,40.8,40.88,40.79,40.88,82200.0,27.9942,28.0491,27.9873,28.0491,82200.0
2008-04-24 12:40:00,40.88,40.98,40.88,40.92,79100.0,28.0491,28.1177,28.0491,28.0765,79100.0
2008-04-24 12:45:00,40.94,40.94,40.87,40.89,26900.0,28.0902,28.0902,28.0422,28.0559,26900.0
2008-04-24 12:50:00,40.89,40.93,40.87,40.87,15400.0,28.0559,28.0834,28.0422,28.0422,15400.0
2008-04-24 12:55:00,40.89,40.94,40.87,40.93,14600.0,28.0559,28.0902,28.0422,28.0834,14600.0
2008-04-24 13:00:00,40.93,41.0,40.9,41.0,93600.0,28.0834,28.1314,28.0628,28.1314,93600.0
2008-04-24 13:05:00,41.0,41.0,40.95,40.95,61100.0,28.1314,28.1314,28.0971,28.0971,61100.0
2008-04-24 13:10:00,40.96,40.98,40.94,40.97,38200.0,28.1039,28.1177,28.0902,28.1108,38200.0
2008-04-24 13:15:00,40.96,40.97,40.87,40.88,40000.0,28.1039,28.1108,28.0422,28.0491,40000.0
2008-04-24 13:20:00,40.89,40.94,40.87,40.89,26800.0,28.0559,28.0902,28.0422,28.0559,26800.0
2008-04-24 13:25:00,40.9,40.91,40.86,40.9,29900.0,28.0628,28.0696,28.0353,28.0628,29900.0
2008-04-24 13:30:00,40.89,40.97,40.89,40.96,50100.0,28.0559,28.1108,28.0559,28.1039,50100.0
2008-04-24 13:35:00,40.97,40.97,40.88,40.93,71200.0,28.1108,28.1108,28.0491,28.0834,71200.0
2008-04-24 13:40:00,40.93,41.01,40.93,40.98,55400.0,28.0834,28.1383,28.0834,28.1177,55400.0
2008-04-24 13:45:00,40.98,40.98,40.91,40.98,57100.0,28.1177,28.1177,28.0696,28.1177,57100.0
2008-04-24 13:50:00,40.97,40.98,40.89,40.89,50700.0,28.1108,28.1177,28.0559,28.0559,50700.0
2008-04-24 13:55:00,40.89,40.98,40.86,40.94,112800.0,28.0559,28.1177,28.0353,28.0902,112800.0
2008-04-24 14:00:00,40.94,40.94,40.88,40.92,49600.0,28.0902,28.0902,28.0491,28.0765,49600.0
2008-04-24 14:05:00,40.93,41.0,40.92,40.99,45500.0,28.0834,28.1314,28.0765,28.1245,45500.0
2008-04-24 14:10:00,40.98,41.0,40.96,40.98,24700.0,28.1177,28.1314,28.1039,28.1177,24700.0
2008-04-24 14:15:00,40.98,41.04,40.98,41.03,85700.0,28.1177,28.1588,28.1177,28.152,85700.0
2008-04-24 14:20:00,41.04,41.05,40.96,40.99,59500.0,28.1588,28.1657,28.1039,28.1245,59500.0
2008-04-24 14:25:00,40.98,40.99,40.94,40.99,44300.0,28.1177,28.1245,28.0902,28.1245,44300.0
2008-04-24 14:30:00,40.99,40.99,40.88,40.96,56500.0,28.1245,28.1245,28.0491,28.1039,56500.0
2008-04-24 14:35:00,40.96,40.99,40.92,40.94,46400.0,28.1039,28.1245,28.0765,28.0902,46400.0
2008-04-24 14:40:00,40.94,41.0,40.93,40.97,45000.0,28.0902,28.1314,28.0834,28.1108,45000.0
2008-04-24 14:45:00,40.98,41.05,40.97,40.98,49500.0,28.1177,28.1657,28.1108,28.1177,49500.0
2008-04-24 14:50:00,40.98,40.98,40.9,40.92,48000.0,28.1177,28.1177,28.0628,28.0765,48000.0
2008-04-24 14:55:00,40.92,40.97,40.92,40.94,31200.0,28.0765,28.1108,28.0765,28.0902,31200.0
2008-04-24 15:00:00,40.94,41.0,40.92,40.97,31400.0,28.0902,28.1314,28.0765,28.1108,31400.0
2008-04-24 15:05:00,40.97,41.01,40.97,40.99,41200.0,28.1108,28.1383,28.1108,28.1245,41200.0
2008-04-24 15:10:00,40.99,41.0,40.95,40.95,33300.0,28.1245,28.1314,28.0971,28.0971,33300.0
2008-04-24 15:15:00,40.95,40.95,40.86,40.89,93100.0,28.0971,28.0971,28.0353,28.0559,93100.0
2008-04-24 15:20:00,40.9,40.92,40.84,40.84,155000.0,28.0628,28.0765,28.0216,28.0216,155000.0
2008-04-24 15:25:00,40.84,40.99,40.83,40.96,109900.0,28.0216,28.1245,28.0147,28.1039,109900.0
2008-04-24 15:30:00,40.95,41.03,40.95,41.02,82900.0,28.0971,28.152,28.0971,28.1451,82900.0
2008-04-24 15:35:00,41.02,41.05,40.92,40.93,83100.0,28.1451,28.1657,28.0765,28.0834,83100.0
2008-04-24 15:40:00,40.93,40.93,40.81,40.83,178600.0,28.0834,28.0834,28.001,28.0147,178600.0
2008-04-24 15:45:00,40.84,40.86,40.83,40.86,122400.0,28.0216,28.0353,28.0147,28.0353,122400.0
2008-04-24 15:50:00,40.86,40.92,40.85,40.89,201200.0,28.0353,28.0765,28.0285,28.0559,201200.0
2008-04-24 15:55:00,40.9,40.9,40.74,40.8,442400.0,28.0628,28.0628,27.953,27.9942,442400.0
2008-04-25 09:30:00,40.9,41.0,40.81,40.92,77400.0,28.0628,28.1314,28.001,28.0765,77400.0
2008-04-25 09:35:00,40.92,41.11,40.9,41.09,63800.0,28.0765,28.2069,28.0628,28.1931,63800.0
2008-04-25 09:40:00,41.11,41.14,40.98,41.06,63700.0,28.2069,28.2275,28.1177,28.1726,63700.0
2008-04-25 09:45:00,41.05,41.1,40.99,41.04,59000.0,28.1657,28.2,28.1245,28.1588,59000.0
2008-04-25 09:50:00,41.04,41.09,41.0,41.01,39700.0,28.1588,28.1931,28.1314,28.1383,39700.0
2008-04-25 09:55:00,41.0,41.07,40.94,41.02,75400.0,28.1314,28.1794,28.0902,28.1451,75400.0
2008-04-25 10:00:00,41.02,41.03,40.85,40.89,156000.0,28.1451,28.152,28.0285,28.0559,156000.0
2008-04-25 10:05:00,40.9,40.95,40.88,40.95,67700.0,28.0628,28.0971,28.0491,28.0971,67700.0
2008-04-25 10:10:00,40.94,40.97,40.9,40.9,45000.0,28.0902,28.1108,28.0628,28.0628,45000.0
2008-04-25 10:15:00,40.9,40.97,40.87,40.95,69000.0,28.0628,28.1108,28.0422,28.0971,69000.0
2008-04-25 10:20:00,40.95,41.02,40.94,40.98,106100.0,28.0971,28.1451,28.0902,28.1177,106100.0
2008-04-25 10:25:00,40.97,40.97,40.93,40.95,51000.0,28.1108,28.1108,28.0834,28.0971,51000.0
2008-04-25 10:30:00,40.94,40.95,40.89,40.94,60400.0,28.0902,28.0971,28.0559,28.0902,60400.0
2008-04-25 10:35:00,40.92,40.92,40.7,40.7,123800.0,28.0765,28.0765,27.9256,27.9256,123800.0
2008-04-25 10:40:00,40.7,40.81,40.68,40.75,50200.0,27.9256,28.001,27.9118,27.9599,50200.0
2008-04-25 10:45:00,40.75,40.78,40.61,40.67,76900.0,27.9599,27.9804,27.8638,27.905,76900.0
2008-04-25 10:50:00,40.68,40.77,40.66,40.71,85000.0,27.9118,27.9736,27.8981,27.9324,85000.0
2008-04-25 10:55:00,40.72,40.8,40.69,40.77,60800.0,27.9393,27.9942,27.9187,27.9736,60800.0
2008-04-25 11:00:00,40.77,40.79,40.76,40.76,45400.0,27.9736,27.9873,27.9667,27.9667,45400.0
2008-04-25 11:05:00,40.76,40.77,40.62,40.65,78400.0,27.9667,27.9736,27.8707,27.8912,78400.0
2008-04-25 11:10:00,40.67,40.74,40.57,40.58,151700.0,27.905,27.953,27.8364,27.8432,151700.0
2008-04-25 11:15:00,40.58,40.59,40.5,40.56,76200.0,27.8432,27.8501,27.7883,27.8295,76200.0
2008-04-25 11:20:00,40.54,40.58,40.46,40.47,84600.0,27.8158,27.8432,27.7609,27.7677,84600.0
2008-04-25 11:25:00,40.47,40.52,40.46,40.51,43200.0,27.7677,27.802,27.7609,27.7952,43200.0
2008-04-25 11:30:00,40.52,40.64,40.52,40.58,54100.0,27.802,27.8844,27.802,27.8432,54100.0
2008-04-25 11:35:00,40.59,40.61,40.52,40.57,83200.0,27.8501,27.8638,27.802,27.8364,83200.0
2008-04-25 11:40:00,40.56,40.63,40.56,40.62,39300.0,27.8295,27.8775,27.8295,27.8707,39300.0
2008-04-25 11:45:00,40.62,40.67,40.62,40.63,51000.0,27.8707,27.905,27.8707,27.8775,51000.0
2008-04-25 11:50:00,40.62,40.63,40.62,40.63,29000.0,27.8707,27.8775,27.8707,27.8775,29000.0
2008-04-25 11:55:00,40.63,40.64,40.59,40.62,43100.0,27.8775,27.8844,27.8501,27.8707,43100.0
2008-04-25 12:00:00,40.62,40.62,40.53,40.53,38200.0,27.8707,27.8707,27.8089,27.8089,38200.0
2008-04-25 12:05:00,40.53,40.57,40.52,40.53,36200.0,27.8089,27.8364,27.802,27.8089,36200.0
2008-04-25 12:10:00,40.52,40.58,40.52,40.54,46800.0,27.802,27.8432,27.802,27.8158,46800.0
2008-04-25 12:15:00,40.55,40.55,40.5,40.52,22800.0,27.8226,27.8226,27.7883,27.802,22800.0
2008-04-25 12:20:00,40.52,40.52,40.49,40.5,19600.0,27.802,27.802,27.7815,27.7883,19600.0
2008-04-25 12:25:00,40.5,40.5,40.49,40.5,13800.0,27.7883,27.7883,27.7815,27.7883,13800.0
2008-04-25 12:30:00,40.49,40.5,40.43,40.43,51400.0,27.7815,27.7883,27.7403,27.7403,51400.0
2008-04-25 12:35:00,40.43,40.46,40.43,40.46,25900.0,27.7403,27.7609,27.7403,27.7609,25900.0
2008-04-25 12:40:00,40.46,40.46,40.43,40.45,27800.0,27.7609,27.7609,27.7403,27.754,27800.0
2008-04-25 12:45:00,40.45,40.46,40.41,40.41,57000.0,27.754,27.7609,27.7266,27.7266,57000.0
2008-04-25 12:50:00,40.4,40.42,40.35,40.4,63000.0,27.7197,27.7334,27.6854,27.7197,63000.0
2008-04-25 12:55:00,40.4,40.41,40.36,40.4,38700.0,27.7197,27.7266,27.6923,27.7197,38700.0
2008-04-25 13:00:00,40.4,40.43,40.39,40.42,27400.0,27.7197,27.7403,27.7129,27.7334,27400.0
2008-04-25 13:05:00,40.43,40.49,40.42,40.44,63200.0,27.7403,27.7815,27.7334,27.7472,63200.0
2008-04-25 13:10:00,40.44,40.44,40.4,40.4,20800.0,27.7472,27.7472,27.7197,27.7197,20800.0
2008-04-25 13:15:00,40.4,40.4,40.35,40.38,36400.0,27.7197,27.7197,27.6854,27.706,36400.0
2008-04-25 13:20:00,40.38,40.41,40.38,40.39,32000.0,27.706,27.7266,27.706,27.7129,32000.0
2008-04-25 13:25:00,40.39,40.41,40.38,40.4,25200.0,27.7129,27.7266,27.706,27.7197,25200.0
2008-04-25 13:30:00,40.4,40.41,40.38,40.4,42700.0,27.7197,27.7266,27.706,27.7197,42700.0
2008-04-25 13:35:00,40.4,40.48,40.39,40.47,40300.0,27.7197,27.7746,27.7129,27.7677,40300.0
2008-04-25 13:40:00,40.48,40.48,40.41,40.45,55200.0,27.7746,27.7746,27.7266,27.754,55200.0
2008-04-25 13:45:00,40.45,40.46,40.42,40.45,27900.0,27.754,27.7609,27.7334,27.754,27900.0
2008-04-25 13:50:00,40.45,40.47,40.44,40.45,31100.0,27.754,27.7677,27.7472,27.754,31100.0
2008-04-25 13:55:00,40.46,40.61,40.46,40.61,69600.0,27.7609,27.8638,27.7609,27.8638,69600.0
2008-04-25 14:00:00,40.6,40.61,40.56,40.61,55300.0,27.8569,27.8638,27.8295,27.8638,55300.0
2008-04-25 14:05:00,40.61,40.65,40.61,40.64,79600.0,27.8638,27.8912,27.8638,27.8844,79600.0
2008-04-25 14:10:00,40.65,40.65,40.63,40.64,35200.0,27.8912,27.8912,27.8775,27.8844,35200.0
2008-04-25 14:15:00,40.65,40.65,40.64,40.65,32900.0,27.8912,27.8912,27.8844,27.8912,32900.0
2008-04-25 14:20:00,40.64,40.67,40.64,40.65,56100.0,27.8844,27.905,27.8844,27.8912,56100.0
2008-04-25 14:25:00,40.65,40.74,40.65,40.72,53400.0,27.8912,27.953,27.8912,27.9393,53400.0
2008-04-25 14:30:00,40.73,40.77,40.7,40.73,77200.0,27.9461,27.9736,27.9256,27.9461,77200.0
2008-04-25 14:35:00,40.74,40.8,40.73,40.79,50600.0,27.953,27.9942,27.9461,27.9873,50600.0
2008-04-25 14:40:00,40.8,40.81,40.79,40.8,40600.0,27.9942,28.001,27.9873,27.9942,40600.0
2008-04-25 14:45:00,40.81,40.83,40.79,40.81,62300.0,28.001,28.0147,27.9873,28.001,62300.0
2008-04-25 14:50:00,40.81,40.91,40.81,40.9,74300.0,28.001,28.0696,28.001,28.0628,74300.0
2008-04-25 14:55:00,40.9,40.94,40.9,40.94,60100.0,28.0628,28.0902,28.0628,28.0902,60100.0
2008-04-25 15:00:00,40.93,41.0,40.9,40.99,131600.0,28.0834,28.1314,28.0628,28.1245,131600.0
2008-04-25 15:05:00,40.99,41.02,40.94,41.02,91100.0,28.1245,28.1451,28.0902,28.1451,91100.0
2008-04-25 15:10:00,41.03,41.07,41.0,41.02,134400.0,28.152,28.1794,28.1314,28.1451,134400.0
2008-04-25 15:15:00,41.03,41.06,40.99,40.99,138400.0,28.152,28.1726,28.1245,28.1245,138400.0
2008-04-25 15:20:00,41.0,41.04,40.99,40.99,152800.0,28.1314,28.1588,28.1245,28.1245,152800.0
2008-04-25 15:25:00,40.98,41.03,40.93,40.95,107200.0,28.1177,28.152,28.0834,28.0971,107200.0
2008-04-25 15:30:00,40.95,41.0,40.94,40.98,79600.0,28.0971,28.1314,28.0902,28.1177,79600.0
2008-04-25 15:35:00,40.97,40.99,40.93,40.93,92400.0,28.1108,28.1245,28.0834,28.0834,92400.0
2008-04-25 15:40:00,40.93,40.94,40.83,40.91,177200.0,28.0834,28.0902,28.0147,28.0696,177200.0
2008-04-25 15:45:00,40.91,40.93,40.84,40.84,150600.0,28.0696,28.0834,28.0216,28.0216,150600.0
2008-04-25 15:50:00,40.83,40.94,40.81,40.85,193100.0,28.0147,28.0902,28.001,28.0285,193100.0
2008-04-25 15:55:00,40.84,40.99,40.84,40.99,299900.0,28.0216,28.1245,28.0216,28.1245,299900.0
2008-04-28 09:30:00,40.63,41.1,40.63,41.02,232500.0,27.8775,28.2,27.8775,28.1451,232500.0
2008-04-28 09:35:00,40.98,41.25,40.97,41.24,94400.0,28.1177,28.3029,28.1108,28.2961,94400.0
2008-04-28 09:40:00,41.22,41.25,41.08,41.14,54000.0,28.2823,28.3029,28.1863,28.2275,54000.0
2008-04-28 09:45:00,41.13,41.13,40.99,41.0,55600.0,28.2206,28.2206,28.1245,28.1314,55600.0
2008-04-28 09:50:00,41.0,41.08,40.96,41.05,93100.0,28.1314,28.1863,28.1039,28.1657,93100.0
2008-04-28 09:55:00,41.06,41.21,41.03,41.2,72400.0,28.1726,28.2755,28.152,28.2686,72400.0
2008-04-28 10:00:00,41.21,41.21,41.11,41.18,44300.0,28.2755,28.2755,28.2069,28.2549,44300.0
2008-04-28 10:05:00,41.17,41.17,41.07,41.1,58500.0,28.248,28.248,28.1794,28.2,58500.0
2008-04-28 10:10:00,41.1,41.21,41.08,41.2,77600.0,28.2,28.2755,28.1863,28.2686,77600.0
2008-04-28 10:15:00,41.19,41.23,41.18,41.21,68500.0,28.2618,28.2892,28.2549,28.2755,68500.0
2008-04-28 10:20:00,41.21,41.24,41.2,41.22,62800.0,28.2755,28.2961,28.2686,28.2823,62800.0
2008-04-28 10:25:00,41.22,41.22,41.19,41.21,89900.0,28.2823,28.2823,28.2618,28.2755,89900.0
2008-04-28 10:30:00,41.21,41.26,41.2,41.26,53000.0,28.2755,28.3098,28.2686,28.3098,53000.0
2008-04-28 10:35:00,41.26,41.35,41.26,41.33,65200.0,28.3098,28.3715,28.3098,28.3578,65200.0
2008-04-28 10:40:00,41.33,41.35,41.29,41.31,44100.0,28.3578,28.3715,28.3304,28.3441,44100.0
2008-04-28 10:45:00,41.3,41.35,41.28,41.28,58000.0,28.3372,28.3715,28.3235,28.3235,58000.0
2008-04-28 10:50:00,41.28,41.28,41.2,41.21,66000.0,28.3235,28.3235,28.2686,28.2755,66000.0
2008-04-28 10:55:00,41.22,41.3,41.21,41.23,83700.0,28.2823,28.3372,28.2755,28.2892,83700.0
2008-04-28 11:00:00,41.24,41.25,41.2,41.2,236100.0,28.2961,28.3029,28.2686,28.2686,236100.0
2008-04-28 11:05:00,41.2,41.21,41.19,41.21,106900.0,28.2686,28.2755,28.2618,28.2755,106900.0
2008-04-28 11:10:00,41.21,41.22,41.1,41.1,270400.0,28.2755,28.2823,28.2,28.2,270400.0
2008-04-28 11:15:00,41.1,41.1,41.04,41.07,90800.0,28.2,28.2,28.1588,28.1794,90800.0
2008-04-28 11:20:00,41.06,41.18,41.06,41.16,88900.0,28.1726,28.2549,28.1726,28.2412,88900.0
2008-04-28 11:25:00,41.16,41.22,41.16,41.2,88400.0,28.2412,28.2823,28.2412,28.2686,88400.0
2008-04-28 11:30:00,41.2,41.21,41.17,41.17,44700.0,28.2686,28.2755,28.248,28.248,44700.0
2008-04-28 11:35:00,41.17,41.21,41.17,41.21,44000.0,28.248,28.2755,28.248,28.2755,44000.0
2008-04-28 11:40:00,41.2,41.23,41.2,41.22,38200.0,28.2686,28.2892,28.2686,28.2823,38200.0
2008-04-28 11:45:00,41.22,41.24,41.2,41.22,118700.0,28.2823,28.2961,28.2686,28.2823,118700.0
2008-04-28 11:50:00,41.22,41.23,41.18,41.19,41100.0,28.2823,28.2892,28.2549,28.2618,41100.0
2008-04-28 11:55:00,41.18,41.21,41.18,41.2,50700.0,28.2549,28.2755,28.2549,28.2686,50700.0
2008-04-28 12:00:00,41.2,41.21,41.16,41.17,70300.0,28.2686,28.2755,28.2412,28.248,70300.0
2008-04-28 12:05:00,41.16,41.21,41.16,41.2,93800.0,28.2412,28.2755,28.2412,28.2686,93800.0
2008-04-28 12:10:00,41.21,41.25,41.19,41.25,68100.0,28.2755,28.3029,28.2618,28.3029,68100.0
2008-04-28 12:15:00,41.25,41.29,41.24,41.28,48400.0,28.3029,28.3304,28.2961,28.3235,48400.0
2008-04-28 12:20:00,41.27,41.29,41.2,41.2,40200.0,28.3166,28.3304,28.2686,28.2686,40200.0
2008-04-28 12:25:00,41.2,41.22,41.19,41.22,40900.0,28.2686,28.2823,28.2618,28.2823,40900.0
2008-04-28 12:30:00,41.22,41.25,41.21,41.22,51700.0,28.2823,28.3029,28.2755,28.2823,51700.0
2008-04-28 12:35:00,41.22,41.23,41.19,41.2,59300.0,28.2823,28.2892,28.2618,28.2686,59300.0
2008-04-28 12:40:00,41.2,41.22,41.17,41.18,57000.0,28.2686,28.2823,28.248,28.2549,57000.0
2008-04-28 12:45:00,41.18,41.23,41.17,41.2,161300.0,28.2549,28.2892,28.248,28.2686,161300.0
2008-04-28 12:50:00,41.21,41.35,41.2,41.3,139100.0,28.2755,28.3715,28.2686,28.3372,139100.0
2008-04-28 12:55:00,41.3,41.37,41.26,41.3,81600.0,28.3372,28.3853,28.3098,28.3372,81600.0
2008-04-28 13:00:00,41.31,41.31,41.29,41.3,17300.0,28.3441,28.3441,28.3304,28.3372,17300.0
2008-04-28 13:05:00,41.3,41.35,41.3,41.34,54800.0,28.3372,28.3715,28.3372,28.3647,54800.0
2008-04-28 13:10:00,41.34,41.35,41.28,41.3,73800.0,28.3647,28.3715,28.3235,28.3372,73800.0
2008-04-28 13:15:00,41.29,41.3,41.21,41.22,41400.0,28.3304,28.3372,28.2755,28.2823,41400.0
2008-04-28 13:20:00,41.21,41.3,41.21,41.29,30000.0,28.2755,28.3372,28.2755,28.3304,30000.0
2008-04-28 13:25:00,41.29,41.32,41.29,41.3,30100.0,28.3304,28.351,28.3304,28.3372,30100.0
2008-04-28 13:30:00,41.3,41.33,41.29,41.29,52600.0,28.3372,28.3578,28.3304,28.3304,52600.0
2008-04-28 13:35:00,41.29,41.29,41.24,41.27,40800.0,28.3304,28.3304,28.2961,28.3166,40800.0
2008-04-28 13:40:00,41.26,41.28,41.26,41.26,37000.0,28.3098,28.3235,28.3098,28.3098,37000.0
2008-04-28 13:45:00,41.25,41.27,41.25,41.26,23400.0,28.3029,28.3166,28.3029,28.3098,23400.0
2008-04-28 13:50:00,41.26,41.3,41.26,41.3,36200.0,28.3098,28.3372,28.3098,28.3372,36200.0
2008-04-28 13:55:00,41.29,41.3,41.22,41.25,49700.0,28.3304,28.3372,28.2823,28.3029,49700.0
2008-04-28 14:00:00,41.25,41.29,41.24,41.28,28800.0,28.3029,28.3304,28.2961,28.3235,28800.0
2008-04-28 14:05:00,41.28,41.29,41.24,41.24,55100.0,28.3235,28.3304,28.2961,28.2961,55100.0
2008-04-28 14:10:00,41.25,41.25,41.21,41.21,56600.0,28.3029,28.3029,28.2755,28.2755,56600.0
2008-04-28 14:15:00,41.21,41.22,41.18,41.18,43400.0,28.2755,28.2823,28.2549,28.2549,43400.0
2008-04-28 14:20:00,41.18,41.22,41.17,41.2,35200.0,28.2549,28.2823,28.248,28.2686,35200.0
2008-04-28 14:25:00,41.21,41.21,41.13,41.15,86800.0,28.2755,28.2755,28.2206,28.2343,86800.0
2008-04-28 14:30:00,41.14,41.15,41.12,41.14,35900.0,28.2275,28.2343,28.2137,28.2275,35900.0
2008-04-28 14:35:00,41.15,41.2,41.15,41.15,87900.0,28.2343,28.2686,28.2343,28.2343,87900.0
2008-04-28 14:40:00,41.15,41.19,41.15,41.18,49400.0,28.2343,28.2618,28.2343,28.2549,49400.0
2008-04-28 14:45:00,41.18,41.18,41.13,41.13,62200.0,28.2549,28.2549,28.2206,28.2206,62200.0
2008-04-28 14:50:00,41.13,41.13,41.04,41.04,101800.0,28.2206,28.2206,28.1588,28.1588,101800.0
2008-04-28 14:55:00,41.04,41.07,41.02,41.04,101100.0,28.1588,28.1794,28.1451,28.1588,101100.0
2008-04-28 15:00:00,41.04,41.09,41.03,41.08,68500.0,28.1588,28.1931,28.152,28.1863,68500.0
2008-04-28 15:05:00,41.08,41.1,41.06,41.07,109700.0,28.1863,28.2,28.1726,28.1794,109700.0
2008-04-28 15:10:00,41.07,41.08,41.05,41.08,80800.0,28.1794,28.1863,28.1657,28.1863,80800.0
2008-04-28 15:15:00,41.09,41.13,41.08,41.12,95000.0,28.1931,28.2206,28.1863,28.2137,95000.0
2008-04-28 15:20:00,41.12,41.13,41.07,41.07,77400.0,28.2137,28.2206,28.1794,28.1794,77400.0
2008-04-28 15:25:00,41.08,41.08,40.95,40.97,122400.0,28.1863,28.1863,28.0971,28.1108,122400.0
2008-04-28 15:30:00,40.97,41.0,40.94,40.94,168100.0,28.1108,28.1314,28.0902,28.0902,168100.0
2008-04-28 15:35:00,40.94,41.05,40.93,41.05,159500.0,28.0902,28.1657,28.0834,28.1657,159500.0
2008-04-28 15:40:00,41.05,41.06,41.02,41.04,153000.0,28.1657,28.1726,28.1451,28.1588,153000.0
2008-04-28 15:45:00,41.04,41.05,41.02,41.04,122900.0,28.1588,28.1657,28.1451,28.1588,122900.0
2008-04-28 15:50:00,41.04,41.05,40.95,40.98,238600.0,28.1588,28.1657,28.0971,28.1177,238600.0
2008-04-28 15:55:00,40.98,41.05,40.94,40.99,322400.0,28.1177,28.1657,28.0902,28.1245,322400.0
2008-04-29 09:30:00,41.0,41.27,40.95,41.27,121600.0,28.1314,28.3166,28.0971,28.3166,121600.0
2008-04-29 09:35:00,41.28,41.28,41.08,41.27,109800.0,28.3235,28.3235,28.1863,28.3166,109800.0
2008-04-29 09:40:00,41.28,41.31,41.05,41.07,100700.0,28.3235,28.3441,28.1657,28.1794,100700.0
2008-04-29 09:45:00,41.05,41.15,41.05,41.12,61800.0,28.1657,28.2343,28.1657,28.2137,61800.0
2008-04-29 09:50:00,41.12,41.15,41.0,41.12,143200.0,28.2137,28.2343,28.1314,28.2137,143200.0
2008-04-29 09:55:00,41.13,41.19,41.07,41.19,85700.0,28.2206,28.2618,28.1794,28.2618,85700.0
2008-04-29 10:00:00,41.19,41.31,41.19,41.31,124100.0,28.2618,28.3441,28.2618,28.3441,124100.0
2008-04-29 10:05:00,41.32,41.32,41.16,41.23,54100.0,28.351,28.351,28.2412,28.2892,54100.0
2008-04-29 10:10:00,41.25,41.25,41.17,41.18,182900.0,28.3029,28.3029,28.248,28.2549,182900.0
2008-04-29 10:15:00,41.18,41.25,41.15,41.22,117500.0,28.2549,28.3029,28.2343,28.2823,117500.0
2008-04-29 10:20:00,41.22,41.27,41.22,41.25,92400.0,28.2823,28.3166,28.2823,28.3029,92400.0
2008-04-29 10:25:00,41.25,41.29,41.2,41.2,176600.0,28.3029,28.3304,28.2686,28.2686,176600.0
2008-04-29 10:30:00,41.2,41.2,41.09,41.12,84400.0,28.2686,28.2686,28.1931,28.2137,84400.0
2008-04-29 10:35:00,41.12,41.17,41.08,41.09,86900.0,28.2137,28.248,28.1863,28.1931,86900.0
2008-04-29 10:40:00,41.1,41.16,41.08,41.15,75100.0,28.2,28.2412,28.1863,28.2343,75100.0
2008-04-29 10:45:00,41.15,41.15,41.04,41.04,76100.0,28.2343,28.2343,28.1588,28.1588,76100.0
2008-04-29 10:50:00,41.06,41.06,40.99,41.0,144200.0,28.1726,28.1726,28.1245,28.1314,144200.0
2008-04-29 10:55:00,41.0,41.03,40.98,40.99,48100.0,28.1314,28.152,28.1177,28.1245,48100.0
2008-04-29 11:00:00,40.99,40.99,40.96,40.97,59600.0,28.1245,28.1245,28.1039,28.1108,59600.0
2008-04-29 11:05:00,40.96,40.97,40.93,40.94,74500.0,28.1039,28.1108,28.0834,28.0902,74500.0
2008-04-29 11:10:00,40.94,40.98,40.93,40.98,57100.0,28.0902,28.1177,28.0834,28.1177,57100.0
2008-04-29 11:15:00,40.98,41.06,40.97,41.06,44000.0,28.1177,28.1726,28.1108,28.1726,44000.0
2008-04-29 11:20:00,41.05,41.13,41.05,41.13,60200.0,28.1657,28.2206,28.1657,28.2206,60200.0
2008-04-29 11:25:00,41.13,41.22,41.12,41.21,46000.0,28.2206,28.2823,28.2137,28.2755,46000.0
2008-04-29 11:30:00,41.22,41.23,41.2,41.21,53000.0,28.2823,28.2892,28.2686,28.2755,53000.0
2008-04-29 11:35:00,41.22,41.22,41.18,41.19,43200.0,28.2823,28.2823,28.2549,28.2618,43200.0
2008-04-29 11:40:00,41.19,41.19,41.16,41.19,31800.0,28.2618,28.2618,28.2412,28.2618,31800.0
2008-04-29 11:45:00,41.19,41.19,41.17,41.18,37300.0,28.2618,28.2618,28.248,28.2549,37300.0
2008-04-29 11:50:00,41.18,41.19,41.18,41.18,43100.0,28.2549,28.2618,28.2549,28.2549,43100.0
2008-04-29 11:55:00,41.17,41.18,41.15,41.16,27100.0,28.248,28.2549,28.2343,28.2412,27100.0
2008-04-29 12:00:00,41.15,41.17,41.15,41.16,20400.0,28.2343,28.248,28.2343,28.2412,20400.0
2008-04-29 12:05:00,41.17,41.17,41.15,41.15,20100.0,28.248,28.248,28.2343,28.2343,20100.0
2008-04-29 12:10:00,41.15,41.15,41.11,41.14,59600.0,28.2343,28.2343,28.2069,28.2275,59600.0
2008-04-29 12:15:00,41.15,41.17,41.14,41.14,21800.0,28.2343,28.248,28.2275,28.2275,21800.0
2008-04-29 12:20:00,41.14,41.17,41.14,41.16,25000.0,28.2275,28.248,28.2275,28.2412,25000.0
2008-04-29 12:25:00,41.17,41.3,41.16,41.3,69800.0,28.248,28.3372,28.2412,28.3372,69800.0
2008-04-29 12:30:00,41.29,41.32,41.28,41.3,46400.0,28.3304,28.351,28.3235,28.3372,46400.0
2008-04-29 12:35:00,41.29,41.29,41.26,41.28,33000.0,28.3304,28.3304,28.3098,28.3235,33000.0
2008-04-29 12:40:00,41.28,41.31,41.28,41.31,47600.0,28.3235,28.3441,28.3235,28.3441,47600.0
2008-04-29 12:45:00,41.31,41.36,41.31,41.35,55700.0,28.3441,28.3784,28.3441,28.3715,55700.0
2008-04-29 12:50:00,41.35,41.38,41.33,41.34,45600.0,28.3715,28.3921,28.3578,28.3647,45600.0
2008-04-29 12:55:00,41.35,41.38,41.31,41.32,39800.0,28.3715,28.3921,28.3441,28.351,39800.0
2008-04-29 13:00:00,41.31,41.32,41.27,41.29,30700.0,28.3441,28.351,28.3166,28.3304,30700.0
2008-04-29 13:05:00,41.29,41.3,41.27,41.29,25400.0,28.3304,28.3372,28.3166,28.3304,25400.0
2008-04-29 13:10:00,41.3,41.35,41.28,41.3,71000.0,28.3372,28.3715,28.3235,28.3372,71000.0
2008-04-29 13:15:00,41.31,41.34,41.3,41.32,34400.0,28.3441,28.3647,28.3372,28.351,34400.0
2008-04-29 13:20:00,41.32,41.34,41.3,41.32,39000.0,28.351,28.3647,28.3372,28.351,39000.0
2008-04-29 13:25:00,41.32,41.35,41.31,41.34,23000.0,28.351,28.3715,28.3441,28.3647,23000.0
2008-04-29 13:30:00,41.34,41.45,41.34,41.45,132600.0,28.3647,28.4402,28.3647,28.4402,132600.0
2008-04-29 13:35:00,41.44,41.5,41.44,41.5,122800.0,28.4333,28.4745,28.4333,28.4745,122800.0
2008-04-29 13:40:00,41.49,41.5,41.47,41.47,55500.0,28.4676,28.4745,28.4539,28.4539,55500.0
2008-04-29 13:45:00,41.47,41.49,41.45,41.46,56000.0,28.4539,28.4676,28.4402,28.447,56000.0
2008-04-29 13:50:00,41.46,41.48,41.46,41.47,31800.0,28.447,28.4607,28.447,28.4539,31800.0
2008-04-29 13:55:00,41.47,41.5,41.46,41.5,68900.0,28.4539,28.4745,28.447,28.4745,68900.0
2008-04-29 14:00:00,41.49,41.5,41.47,41.47,64500.0,28.4676,28.4745,28.4539,28.4539,64500.0
2008-04-29 14:05:00,41.48,41.48,41.45,41.45,34800.0,28.4607,28.4607,28.4402,28.4402,34800.0
2008-04-29 14:10:00,41.46,41.47,41.45,41.45,66000.0,28.447,28.4539,28.4402,28.4402,66000.0
2008-04-29 14:15:00,41.45,41.47,41.43,41.45,72800.0,28.4402,28.4539,28.4264,28.4402,72800.0
2008-04-29 14:20:00,41.44,41.46,41.44,41.44,49500.0,28.4333,28.447,28.4333,28.4333,49500.0
2008-04-29 14:25:00,41.45,41.45,41.43,41.45,30700.0,28.4402,28.4402,28.4264,28.4402,30700.0
2008-04-29 14:30:00,41.45,41.45,41.37,41.37,93500.0,28.4402,28.4402,28.3853,28.3853,93500.0
2008-04-29 14:35:00,41.37,41.37,41.27,41.27,148000.0,28.3853,28.3853,28.3166,28.3166,148000.0
2008-04-29 14:40:00,41.28,41.35,41.27,41.35,124900.0,28.3235,28.3715,28.3166,28.3715,124900.0
2008-04-29 14:45:00,41.35,41.42,41.35,41.4,95600.0,28.3715,28.4196,28.3715,28.4058,95600.0
2008-04-29 14:50:00,41.4,41.4,41.37,41.38,48400.0,28.4058,28.4058,28.3853,28.3921,48400.0
2008-04-29 14:55:00,41.39,41.43,41.38,41.4,151400.0,28.399,28.4264,28.3921,28.4058,151400.0
2008-04-29 15:00:00,41.4,41.43,41.38,41.39,60400.0,28.4058,28.4264,28.3921,28.399,60400.0
2008-04-29 15:05:00,41.39,41.4,41.28,41.35,124700.0,28.399,28.4058,28.3235,28.3715,124700.0
2008-04-29 15:10:00,41.35,41.4,41.31,41.33,101400.0,28.3715,28.4058,28.3441,28.3578,101400.0
2008-04-29 15:15:00,41.34,41.34,41.3,41.33,42300.0,28.3647,28.3647,28.3372,28.3578,42300.0
2008-04-29 15:20:00,41.33,41.33,41.28,41.29,49600.0,28.3578,28.3578,28.3235,28.3304,49600.0
2008-04-29 15:25:00,41.29,41.29,41.24,41.25,78000.0,28.3304,28.3304,28.2961,28.3029,78000.0
2008-04-29 15:30:00,41.25,41.28,41.24,41.28,117100.0,28.3029,28.3235,28.2961,28.3235,117100.0
2008-04-29 15:35:00,41.28,41.34,41.27,41.34,95000.0,28.3235,28.3647,28.3166,28.3647,95000.0
2008-04-29 15:40:00,41.34,41.36,41.3,41.31,115400.0,28.3647,28.3784,28.3372,28.3441,115400.0
2008-04-29 15:45:00,41.3,41.32,41.27,41.31,180500.0,28.3372,28.351,28.3166,28.3441,180500.0
2008-04-29 15:50:00,41.31,41.32,41.25,41.3,156100.0,28.3441,28.351,28.3029,28.3372,156100.0
2008-04-29 15:55:00,41.3,41.33,41.23,41.28,209100.0,28.3372,28.3578,28.2892,28.3235,209100.0
2008-04-30 09:30:00,41.6,41.7,41.33,41.51,289300.0,28.5431,28.6117,28.3578,28.4813,289300.0
2008-04-30 09:35:00,41.51,41.6,41.3,41.34,122600.0,28.4813,28.5431,28.3372,28.3647,122600.0
2008-04-30 09:40:00,41.36,41.55,41.32,41.4,188900.0,28.3784,28.5088,28.351,28.4058,188900.0
2008-04-30 09:45:00,41.39,41.48,41.35,41.45,189900.0,28.399,28.4607,28.3715,28.4402,189900.0
2008-04-30 09:50:00,41.46,41.47,41.3,41.38,220200.0,28.447,28.4539,28.3372,28.3921,220200.0
2008-04-30 09:55:00,41.35,41.44,41.35,41.42,166300.0,28.3715,28.4333,28.3715,28.4196,166300.0
2008-04-30 10:00:00,41.42,41.52,41.42,41.49,172300.0,28.4196,28.4882,28.4196,28.4676,172300.0
2008-04-30 10:05:00,41.49,41.49,41.34,41.38,71500.0,28.4676,28.4676,28.3647,28.3921,71500.0
2008-04-30 10:10:00,41.37,41.38,41.31,41.34,40600.0,28.3853,28.3921,28.3441,28.3647,40600.0
2008-04-30 10:15:00,41.35,41.4,41.34,41.39,50700.0,28.3715,28.4058,28.3647,28.399,50700.0
2008-04-30 10:20:00,41.39,41.43,41.34,41.35,72900.0,28.399,28.4264,28.3647,28.3715,72900.0
2008-04-30 10:25:00,41.35,41.39,41.31,41.33,62200.0,28.3715,28.399,28.3441,28.3578,62200.0
2008-04-30 10:30:00,41.33,41.45,41.31,41.44,90900.0,28.3578,28.4402,28.3441,28.4333,90900.0
2008-04-30 10:35:00,41.43,41.45,41.41,41.42,75900.0,28.4264,28.4402,28.4127,28.4196,75900.0
2008-04-30 10:40:00,41.42,41.45,41.42,41.44,57900.0,28.4196,28.4402,28.4196,28.4333,57900.0
2008-04-30 10:45:00,41.43,41.45,41.37,41.45,117300.0,28.4264,28.4402,28.3853,28.4402,117300.0
2008-04-30 10:50:00,41.44,41.44,41.41,41.43,96900.0,28.4333,28.4333,28.4127,28.4264,96900.0
2008-04-30 10:55:00,41.43,41.46,41.43,41.46,55200.0,28.4264,28.447,28.4264,28.447,55200.0
2008-04-30 11:00:00,41.46,41.49,41.42,41.42,76400.0,28.447,28.4676,28.4196,28.4196,76400.0
2008-04-30 11:05:00,41.43,41.45,41.41,41.44,47300.0,28.4264,28.4402,28.4127,28.4333,47300.0
2008-04-30 11:10:00,41.44,41.45,41.43,41.43,64300.0,28.4333,28.4402,28.4264,28.4264,64300.0
2008-04-30 11:15:00,41.43,41.44,41.42,41.42,37800.0,28.4264,28.4333,28.4196,28.4196,37800.0
2008-04-30 11:20:00,41.43,41.45,41.42,41.45,33300.0,28.4264,28.4402,28.4196,28.4402,33300.0
2008-04-30 11:25:00,41.45,41.46,41.44,41.44,43100.0,28.4402,28.447,28.4333,28.4333,43100.0
2008-04-30 11:30:00,41.44,41.46,41.43,41.43,59000.0,28.4333,28.447,28.4264,28.4264,59000.0
2008-04-30 11:35:00,41.43,41.44,41.38,41.39,50200.0,28.4264,28.4333,28.3921,28.399,50200.0
2008-04-30 11:40:00,41.39,41.4,41.35,41.36,48100.0,28.399,28.4058,28.3715,28.3784,48100.0
2008-04-30 11:45:00,41.36,41.4,41.32,41.33,122300.0,28.3784,28.4058,28.351,28.3578,122300.0
2008-04-30 11:50:00,41.34,41.35,41.32,41.33,48400.0,28.3647,28.3715,28.351,28.3578,48400.0
2008-04-30 11:55:00,41.33,41.42,41.33,41.41,50700.0,28.3578,28.4196,28.3578,28.4127,50700.0
2008-04-30 12:00:00,41.41,41.42,41.36,41.4,66000.0,28.4127,28.4196,28.3784,28.4058,66000.0
2008-04-30 12:05:00,41.39,41.43,41.33,41.42,138000.0,28.399,28.4264,28.3578,28.4196,138000.0
2008-04-30 12:10:00,41.42,41.42,41.32,41.37,95300.0,28.4196,28.4196,28.351,28.3853,95300.0
2008-04-30 12:15:00,41.37,41.38,41.36,41.38,28500.0,28.3853,28.3921,28.3784,28.3921,28500.0
2008-04-30 12:20:00,41.38,41.39,41.36,41.37,30800.0,28.3921,28.399,28.3784,28.3853,30800.0
2008-04-30 12:25:00,41.37,41.41,41.37,41.41,32500.0,28.3853,28.4127,28.3853,28.4127,32500.0
2008-04-30 12:30:00,41.41,41.42,41.4,41.41,36700.0,28.4127,28.4196,28.4058,28.4127,36700.0
2008-04-30 12:35:00,41.41,41.44,41.41,41.42,44200.0,28.4127,28.4333,28.4127,28.4196,44200.0
2008-04-30 12:40:00,41.41,41.44,41.4,41.44,26400.0,28.4127,28.4333,28.4058,28.4333,26400.0
2008-04-30 12:45:00,41.43,41.43,41.38,41.39,38200.0,28.4264,28.4264,28.3921,28.399,38200.0
2008-04-30 12:50:00,41.39,41.41,41.36,41.36,58000.0,28.399,28.4127,28.3784,28.3784,58000.0
2008-04-30 12:55:00,41.37,41.39,41.34,41.38,49100.0,28.3853,28.399,28.3647,28.3921,49100.0
2008-04-30 13:00:00,41.38,41.38,41.36,41.38,16800.0,28.3921,28.3921,28.3784,28.3921,16800.0
2008-04-30 13:05:00,41.37,41.38,41.35,41.36,49900.0,28.3853,28.3921,28.3715,28.3784,49900.0
2008-04-30 13:10:00,41.36,41.38,41.34,41.35,69600.0,28.3784,28.3921,28.3647,28.3715,69600.0
2008-04-30 13:15:00,41.35,41.37,41.33,41.37,42800.0,28.3715,28.3853,28.3578,28.3853,42800.0
2008-04-30 13:20:00,41.37,41.37,41.34,41.34,81600.0,28.3853,28.3853,28.3647,28.3647,81600.0
2008-04-30 13:25:00,41.35,41.35,41.25,41.25,49800.0,28.3715,28.3715,28.3029,28.3029,49800.0
2008-04-30 13:30:00,41.25,41.26,41.22,41.24,71900.0,28.3029,28.3098,28.2823,28.2961,71900.0
2008-04-30 13:35:00,41.25,41.25,41.19,41.19,120700.0,28.3029,28.3029,28.2618,28.2618,120700.0
2008-04-30 13:40:00,41.19,41.26,41.16,41.25,92500.0,28.2618,28.3098,28.2412,28.3029,92500.0
2008-04-30 13:45:00,41.25,41.25,41.22,41.23,59500.0,28.3029,28.3029,28.2823,28.2892,59500.0
2008-04-30 13:50:00,41.24,41.25,41.19,41.19,79400.0,28.2961,28.3029,28.2618,28.2618,79400.0
2008-04-30 13:55:00,41.19,41.2,41.14,41.17,88400.0,28.2618,28.2686,28.2275,28.248,88400.0
2008-04-30 14:00:00,41.17,41.25,41.17,41.24,62200.0,28.248,28.3029,28.248,28.2961,62200.0
2008-04-30 14:05:00,41.24,41.26,41.22,41.25,136800.0,28.2961,28.3098,28.2823,28.3029,136800.0
2008-04-30 14:10:00,41.25,41.28,41.2,41.25,97800.0,28.3029,28.3235,28.2686,28.3029,97800.0
2008-04-30 14:15:00,41.28,41.6,41.14,41.59,293200.0,28.3235,28.5431,28.2275,28.5362,293200.0
2008-04-30 14:20:00,41.59,41.6,41.23,41.37,224800.0,28.5362,28.5431,28.2892,28.3853,224800.0
2008-04-30 14:25:00,41.38,41.42,41.23,41.33,336500.0,28.3921,28.4196,28.2892,28.3578,336500.0
2008-04-30 14:30:00,41.33,41.5,41.3,41.4,155700.0,28.3578,28.4745,28.3372,28.4058,155700.0
2008-04-30 14:35:00,41.41,41.47,41.37,41.43,63500.0,28.4127,28.4539,28.3853,28.4264,63500.0
2008-04-30 14:40:00,41.42,41.43,41.38,41.39,52800.0,28.4196,28.4264,28.3921,28.399,52800.0
2008-04-30 14:45:00,41.39,41.39,41.29,41.31,70700.0,28.399,28.399,28.3304,28.3441,70700.0
2008-04-30 14:50:00,41.31,41.37,41.1,41.1,313900.0,28.3441,28.3853,28.2,28.2,313900.0
2008-04-30 14:55:00,41.1,41.11,40.89,40.91,322800.0,28.2,28.2069,28.0559,28.0696,322800.0
2008-04-30 15:00:00,40.9,40.95,40.76,40.79,235000.0,28.0628,28.0971,27.9667,27.9873,235000.0
2008-04-30 15:05:00,40.79,40.84,40.74,40.79,234000.0,27.9873,28.0216,27.953,27.9873,234000.0
2008-04-30 15:10:00,40.78,40.81,40.32,40.38,258300.0,27.9804,28.001,27.6648,27.706,258300.0
2008-04-30 15:15:00,40.37,40.67,40.36,40.66,330200.0,27.6991,27.905,27.6923,27.8981,330200.0
2008-04-30 15:20:00,40.66,40.9,40.6,40.63,148700.0,27.8981,28.0628,27.8569,27.8775,148700.0
2008-04-30 15:25:00,40.64,40.68,40.47,40.52,186700.0,27.8844,27.9118,27.7677,27.802,186700.0
2008-04-30 15:30:00,40.52,40.67,40.51,40.65,150700.0,27.802,27.905,27.7952,27.8912,150700.0
2008-04-30 15:35:00,40.65,40.69,40.6,40.64,197900.0,27.8912,27.9187,27.8569,27.8844,197900.0
2008-04-30 15:40:00,40.64,40.66,40.55,40.65,319700.0,27.8844,27.8981,27.8226,27.8912,319700.0
2008-04-30 15:45:00,40.65,40.69,40.57,40.64,212300.0,27.8912,27.9187,27.8364,27.8844,212300.0
2008-04-30 15:50:00,40.63,40.67,40.53,40.56,290900.0,27.8775,27.905,27.8089,27.8295,290900.0
2008-04-30 15:55:00,40.57,40.57,40.34,40.41,520200.0,27.8364,27.8364,27.6785,27.7266,520200.0
2008-05-01 09:30:00,40.03,40.2,39.57,39.62,443000.0,27.4658,27.5825,27.1502,27.1845,443000.0
2008-05-01 09:35:00,39.62,39.67,39.4,39.5,399100.0,27.1845,27.2188,27.0336,27.1022,399100.0
2008-05-01 09:40:00,39.5,39.75,39.45,39.55,258000.0,27.1022,27.2737,27.0679,27.1365,258000.0
2008-05-01 09:45:00,39.54,39.73,39.54,39.61,357600.0,27.1296,27.26,27.1296,27.1777,357600.0
2008-05-01 09:50:00,39.61,39.63,39.02,39.08,476200.0,27.1777,27.1914,26.7729,26.814,476200.0
2008-05-01 09:55:00,39.07,39.15,39.02,39.11,575300.0,26.8072,26.862,26.7729,26.8346,575300.0
2008-05-01 10:00:00,39.11,39.41,39.06,39.33,299900.0,26.8346,27.0404,26.8003,26.9856,299900.0
2008-05-01 10:05:00,39.33,39.53,39.31,39.45,262400.0,26.9856,27.1228,26.9718,27.0679,262400.0
2008-05-01 10:10:00,39.5,39.61,39.38,39.53,295200.0,27.1022,27.1777,27.0199,27.1228,295200.0
2008-05-01 10:15:00,39.53,39.54,39.4,39.44,151700.0,27.1228,27.1296,27.0336,27.061,151700.0
2008-05-01 10:20:00,39.44,39.45,39.35,39.35,195100.0,27.061,27.0679,26.9993,26.9993,195100.0
2008-05-01 10:25:00,39.35,39.36,39.22,39.25,271000.0,26.9993,27.0061,26.9101,26.9307,271000.0
2008-05-01 10:30:00,39.25,39.29,39.24,39.24,134400.0,26.9307,26.9581,26.9238,26.9238,134400.0
2008-05-01 10:35:00,39.24,39.25,39.19,39.21,354300.0,26.9238,26.9307,26.8895,26.9032,354300.0
2008-05-01 10:40:00,39.21,39.32,39.18,39.23,150100.0,26.9032,26.9787,26.8826,26.9169,150100.0
2008-05-01 10:45:00,39.23,39.47,39.21,39.41,203300.0,26.9169,27.0816,26.9032,27.0404,203300.0
2008-05-01 10:50:00,39.41,39.49,39.37,39.49,192700.0,27.0404,27.0953,27.013,27.0953,192700.0
2008-05-01 10:55:00,39.49,39.55,39.45,39.47,130600.0,27.0953,27.1365,27.0679,27.0816,130600.0
2008-05-01 11:00:00,39.46,39.5,39.42,39.5,151800.0,27.0747,27.1022,27.0473,27.1022,151800.0
2008-05-01 11:05:00,39.5,39.53,39.49,39.51,253300.0,27.1022,27.1228,27.0953,27.1091,253300.0
2008-05-01 11:10:00,39.51,39.65,39.4,39.55,367900.0,27.1091,27.2051,27.0336,27.1365,367900.0
2008-05-01 11:15:00,39.55,39.65,39.55,39.64,150200.0,27.1365,27.2051,27.1365,27.1983,150200.0
2008-05-01 11:20:00,39.64,39.75,39.63,39.75,115700.0,27.1983,27.2737,27.1914,27.2737,115700.0
2008-05-01 11:25:00,39.75,40.14,39.75,40.12,484300.0,27.2737,27.5413,27.2737,27.5276,484300.0
2008-05-01 11:30:00,40.12,40.16,40.0,40.15,412200.0,27.5276,27.555,27.4453,27.5482,412200.0
2008-05-01 11:35:00,40.16,40.22,40.1,40.21,253700.0,27.555,27.5962,27.5139,27.5893,253700.0
2008-05-01 11:40:00,40.21,40.22,40.12,40.18,181600.0,27.5893,27.5962,27.5276,27.5688,181600.0
2008-05-01 11:45:00,40.18,40.28,40.08,40.23,549700.0,27.5688,27.6374,27.5002,27.6031,549700.0
2008-05-01 11:50:00,40.23,40.39,40.23,40.3,260700.0,27.6031,27.7129,27.6031,27.6511,260700.0
2008-05-01 11:55:00,40.29,40.35,40.28,40.3,138700.0,27.6442,27.6854,27.6374,27.6511,138700.0
2008-05-01 12:00:00,40.31,40.31,40.27,40.28,91200.0,27.658,27.658,27.6305,27.6374,91200.0
2008-05-01 12:05:00,40.28,40.47,40.28,40.47,310100.0,27.6374,27.7677,27.6374,27.7677,310100.0
2008-05-01 12:10:00,40.47,40.49,40.38,40.49,259600.0,27.7677,27.7815,27.706,27.7815,259600.0
2008-05-01 12:15:00,40.49,40.5,40.48,40.5,161300.0,27.7815,27.7883,27.7746,27.7883,161300.0
2008-05-01 12:20:00,40.49,40.49,40.47,40.49,51000.0,27.7815,27.7815,27.7677,27.7815,51000.0
2008-05-01 12:25:00,40.48,40.5,40.47,40.49,305700.0,27.7746,27.7883,27.7677,27.7815,305700.0
2008-05-01 12:30:00,40.49,40.5,40.48,40.5,150300.0,27.7815,27.7883,27.7746,27.7883,150300.0
2008-05-01 12:35:00,40.49,40.55,40.44,40.49,187800.0,27.7815,27.8226,27.7472,27.7815,187800.0
2008-05-01 12:40:00,40.49,40.6,40.48,40.49,182100.0,27.7815,27.8569,27.7746,27.7815,182100.0
2008-05-01 12:45:00,40.5,40.63,40.49,40.63,117900.0,27.7883,27.8775,27.7815,27.8775,117900.0
2008-05-01 12:50:00,40.63,40.67,40.58,40.63,84900.0,27.8775,27.905,27.8432,27.8775,84900.0
2008-05-01 12:55:00,40.64,40.8,40.64,40.64,150400.0,27.8844,27.9942,27.8844,27.8844,150400.0
2008-05-01 13:00:00,40.65,40.65,40.52,40.53,90300.0,27.8912,27.8912,27.802,27.8089,90300.0
2008-05-01 13:05:00,40.53,40.55,40.48,40.55,111800.0,27.8089,27.8226,27.7746,27.8226,111800.0
2008-05-01 13:10:00,40.55,40.58,40.53,40.58,59800.0,27.8226,27.8432,27.8089,27.8432,59800.0
2008-05-01 13:15:00,40.57,40.69,40.57,40.61,123200.0,27.8364,27.9187,27.8364,27.8638,123200.0
2008-05-01 13:20:00,40.62,40.65,40.58,40.58,72200.0,27.8707,27.8912,27.8432,27.8432,72200.0
2008-05-01 13:25:00,40.59,40.6,40.54,40.57,83500.0,27.8501,27.8569,27.8158,27.8364,83500.0
2008-05-01 13:30:00,40.57,40.58,40.55,40.57,46100.0,27.8364,27.8432,27.8226,27.8364,46100.0
2008-05-01 13:35:00,40.57,40.61,40.56,40.57,49200.0,27.8364,27.8638,27.8295,27.8364,49200.0
2008-05-01 13:40:00,40.57,40.59,40.55,40.56,50000.0,27.8364,27.8501,27.8226,27.8295,50000.0
2008-05-01 13:45:00,40.56,40.58,40.53,40.55,47700.0,27.8295,27.8432,27.8089,27.8226,47700.0
2008-05-01 13:50:00,40.56,40.56,40.51,40.52,58900.0,27.8295,27.8295,27.7952,27.802,58900.0
2008-05-01 13:55:00,40.52,40.64,40.52,40.6,77700.0,27.802,27.8844,27.802,27.8569,77700.0
2008-05-01 14:00:00,40.61,40.62,40.56,40.61,95200.0,27.8638,27.8707,27.8295,27.8638,95200.0
2008-05-01 14:05:00,40.6,40.65,40.58,40.65,105000.0,27.8569,27.8912,27.8432,27.8912,105000.0
2008-05-01 14:10:00,40.65,40.67,40.61,40.64,81300.0,27.8912,27.905,27.8638,27.8844,81300.0
2008-05-01 14:15:00,40.64,40.68,40.64,40.66,33100.0,27.8844,27.9118,27.8844,27.8981,33100.0
2008-05-01 14:20:00,40.66,40.75,40.66,40.71,56400.0,27.8981,27.9599,27.8981,27.9324,56400.0
2008-05-01 14:25:00,40.73,40.73,40.6,40.61,105100.0,27.9461,27.9461,27.8569,27.8638,105100.0
2008-05-01 14:30:00,40.61,40.64,40.59,40.61,98500.0,27.8638,27.8844,27.8501,27.8638,98500.0
2008-05-01 14:35:00,40.61,40.72,40.61,40.7,75700.0,27.8638,27.9393,27.8638,27.9256,75700.0
2008-05-01 14:40:00,40.7,40.83,40.69,40.81,113900.0,27.9256,28.0147,27.9187,28.001,113900.0
2008-05-01 14:45:00,40.81,40.83,40.77,40.83,57800.0,28.001,28.0147,27.9736,28.0147,57800.0
2008-05-01 14:50:00,40.84,40.89,40.81,40.82,100200.0,28.0216,28.0559,28.001,28.0079,100200.0
2008-05-01 14:55:00,40.82,40.83,40.77,40.78,62100.0,28.0079,28.0147,27.9736,27.9804,62100.0
2008-05-01 15:00:00,40.78,40.78,40.69,40.73,114500.0,27.9804,27.9804,27.9187,27.9461,114500.0
2008-05-01 15:05:00,40.72,40.73,40.53,40.61,236900.0,27.9393,27.9461,27.8089,27.8638,236900.0
2008-05-01 15:10:00,40.61,40.72,40.59,40.65,222400.0,27.8638,27.9393,27.8501,27.8912,222400.0
2008-05-01 15:15:00,40.64,40.71,40.62,40.71,72300.0,27.8844,27.9324,27.8707,27.9324,72300.0
2008-05-01 15:20:00,40.7,40.78,40.69,40.71,144500.0,27.9256,27.9804,27.9187,27.9324,144500.0
2008-05-01 15:25:00,40.72,40.77,40.69,40.77,119500.0,27.9393,27.9736,27.9187,27.9736,119500.0
2008-05-01 15:30:00,40.77,40.77,40.66,40.74,236000.0,27.9736,27.9736,27.8981,27.953,236000.0
2008-05-01 15:35:00,40.74,40.81,40.68,40.8,174400.0,27.953,28.001,27.9118,27.9942,174400.0
2008-05-01 15:40:00,40.8,40.83,40.76,40.82,150500.0,27.9942,28.0147,27.9667,28.0079,150500.0
2008-05-01 15:45:00,40.83,40.85,40.79,40.82,155500.0,28.0147,28.0285,27.9873,28.0079,155500.0
2008-05-01 15:50:00,40.82,40.87,40.8,40.86,2830900.0,28.0079,28.0422,27.9942,28.0353,2830900.0
2008-05-01 15:55:00,40.86,40.9,40.81,40.81,314800.0,28.0353,28.0628,28.001,28.001,314800.0
2008-05-02 09:30:00,41.1,41.49,41.09,41.31,319100.0,28.2,28.4676,28.1931,28.3441,319100.0
2008-05-02 09:35:00,41.31,41.33,41.2,41.3,278200.0,28.3441,28.3578,28.2686,28.3372,278200.0
2008-05-02 09:40:00,41.31,41.37,41.24,41.36,127700.0,28.3441,28.3853,28.2961,28.3784,127700.0
2008-05-02 09:45:00,41.35,41.41,41.21,41.28,175600.0,28.3715,28.4127,28.2755,28.3235,175600.0
2008-05-02 09:50:00,41.28,41.3,41.24,41.24,74900.0,28.3235,28.3372,28.2961,28.2961,74900.0
2008-05-02 09:55:00,41.25,41.37,41.24,41.28,202900.0,28.3029,28.3853,28.2961,28.3235,202900.0
2008-05-02 10:00:00,41.29,41.41,41.29,41.35,114600.0,28.3304,28.4127,28.3304,28.3715,114600.0
2008-05-02 10:05:00,41.35,41.49,41.34,41.4,137500.0,28.3715,28.4676,28.3647,28.4058,137500.0
2008-05-02 10:10:00,41.41,41.5,41.38,41.45,142300.0,28.4127,28.4745,28.3921,28.4402,142300.0
2008-05-02 10:15:00,41.45,41.49,41.41,41.44,100100.0,28.4402,28.4676,28.4127,28.4333,100100.0
2008-05-02 10:20:00,41.43,41.45,41.28,41.42,131100.0,28.4264,28.4402,28.3235,28.4196,131100.0
2008-05-02 10:25:00,41.42,41.42,41.34,41.39,178300.0,28.4196,28.4196,28.3647,28.399,178300.0
2008-05-02 10:30:00,41.38,41.41,41.35,41.39,120100.0,28.3921,28.4127,28.3715,28.399,120100.0
2008-05-02 10:35:00,41.4,41.41,41.34,41.35,78400.0,28.4058,28.4127,28.3647,28.3715,78400.0
2008-05-02 10:40:00,41.35,41.42,41.34,41.41,101500.0,28.3715,28.4196,28.3647,28.4127,101500.0
2008-05-02 10:45:00,41.4,41.46,41.36,41.39,92800.0,28.4058,28.447,28.3784,28.399,92800.0
2008-05-02 10:50:00,41.39,41.43,41.37,41.42,56000.0,28.399,28.4264,28.3853,28.4196,56000.0
2008-05-02 10:55:00,41.41,41.45,41.37,41.41,125100.0,28.4127,28.4402,28.3853,28.4127,125100.0
2008-05-02 11:00:00,41.43,41.44,41.39,41.41,60800.0,28.4264,28.4333,28.399,28.4127,60800.0
2008-05-02 11:05:00,41.41,41.47,41.41,41.46,94600.0,28.4127,28.4539,28.4127,28.447,94600.0
2008-05-02 11:10:00,41.47,41.5,41.43,41.49,91200.0,28.4539,28.4745,28.4264,28.4676,91200.0
2008-05-02 11:15:00,41.49,41.66,41.49,41.49,184600.0,28.4676,28.5842,28.4676,28.4676,184600.0
2008-05-02 11:20:00,41.5,41.56,41.49,41.53,102700.0,28.4745,28.5156,28.4676,28.495,102700.0
2008-05-02 11:25:00,41.53,41.56,41.5,41.5,74500.0,28.495,28.5156,28.4745,28.4745,74500.0
2008-05-02 11:30:00,41.52,41.59,41.51,41.51,40900.0,28.4882,28.5362,28.4813,28.4813,40900.0
2008-05-02 11:35:00,41.52,41.54,41.5,41.5,61700.0,28.4882,28.5019,28.4745,28.4745,61700.0
2008-05-02 11:40:00,41.51,41.6,41.5,41.51,60100.0,28.4813,28.5431,28.4745,28.4813,60100.0
2008-05-02 11:45:00,41.52,41.56,41.51,41.53,78200.0,28.4882,28.5156,28.4813,28.495,78200.0
2008-05-02 11:50:00,41.52,41.53,41.5,41.5,188800.0,28.4882,28.495,28.4745,28.4745,188800.0
2008-05-02 11:55:00,41.51,41.51,41.4,41.5,103500.0,28.4813,28.4813,28.4058,28.4745,103500.0
2008-05-02 12:00:00,41.5,41.5,41.44,41.48,61100.0,28.4745,28.4745,28.4333,28.4607,61100.0
2008-05-02 12:05:00,41.48,41.52,41.46,41.52,101800.0,28.4607,28.4882,28.447,28.4882,101800.0
2008-05-02 12:10:00,41.52,41.59,41.52,41.55,53400.0,28.4882,28.5362,28.4882,28.5088,53400.0
2008-05-02 12:15:00,41.55,41.57,41.52,41.55,60300.0,28.5088,28.5225,28.4882,28.5088,60300.0
2008-05-02 12:20:00,41.55,41.57,41.52,41.55,46900.0,28.5088,28.5225,28.4882,28.5088,46900.0
2008-05-02 12:25:00,41.55,41.55,41.51,41.54,43900.0,28.5088,28.5088,28.4813,28.5019,43900.0
2008-05-02 12:30:00,41.53,41.54,41.49,41.52,93900.0,28.495,28.5019,28.4676,28.4882,93900.0
2008-05-02 12:35:00,41.51,41.52,41.49,41.52,60200.0,28.4813,28.4882,28.4676,28.4882,60200.0
2008-05-02 12:40:00,41.51,41.52,41.5,41.51,34000.0,28.4813,28.4882,28.4745,28.4813,34000.0
2008-05-02 12:45:00,41.51,41.56,41.5,41.53,39100.0,28.4813,28.5156,28.4745,28.495,39100.0
2008-05-02 12:50:00,41.53,41.56,41.5,41.55,43700.0,28.495,28.5156,28.4745,28.5088,43700.0
2008-05-02 12:55:00,41.54,41.6,41.54,41.6,53300.0,28.5019,28.5431,28.5019,28.5431,53300.0
2008-05-02 13:00:00,41.6,41.62,41.55,41.58,94400.0,28.5431,28.5568,28.5088,28.5293,94400.0
2008-05-02 13:05:00,41.59,41.62,41.57,41.62,45100.0,28.5362,28.5568,28.5225,28.5568,45100.0
2008-05-02 13:10:00,41.61,41.64,41.61,41.63,27800.0,28.5499,28.5705,28.5499,28.5637,27800.0
2008-05-02 13:15:00,41.63,41.65,41.61,41.61,45800.0,28.5637,28.5774,28.5499,28.5499,45800.0
2008-05-02 13:20:00,41.61,41.65,41.6,41.6,34600.0,28.5499,28.5774,28.5431,28.5431,34600.0
2008-05-02 13:25:00,41.6,41.65,41.6,41.63,20100.0,28.5431,28.5774,28.5431,28.5637,20100.0
2008-05-02 13:30:00,41.63,41.65,41.61,41.65,36300.0,28.5637,28.5774,28.5499,28.5774,36300.0
2008-05-02 13:35:00,41.64,41.66,41.62,41.64,51200.0,28.5705,28.5842,28.5568,28.5705,51200.0
2008-05-02 13:40:00,41.63,41.71,41.62,41.71,67000.0,28.5637,28.6185,28.5568,28.6185,67000.0
2008-05-02 13:45:00,41.7,41.79,41.7,41.76,103600.0,28.6117,28.6734,28.6117,28.6529,103600.0
2008-05-02 13:50:00,41.76,41.81,41.72,41.8,66900.0,28.6529,28.6872,28.6254,28.6803,66900.0
2008-05-02 13:55:00,41.8,41.8,41.74,41.78,58200.0,28.6803,28.6803,28.6391,28.6666,58200.0
2008-05-02 14:00:00,41.77,41.85,41.76,41.77,100700.0,28.6597,28.7146,28.6529,28.6597,100700.0
2008-05-02 14:05:00,41.76,41.78,41.65,41.65,153300.0,28.6529,28.6666,28.5774,28.5774,153300.0
2008-05-02 14:10:00,41.65,41.76,41.65,41.76,82600.0,28.5774,28.6529,28.5774,28.6529,82600.0
2008-05-02 14:15:00,41.76,41.78,41.64,41.69,100000.0,28.6529,28.6666,28.5705,28.6048,100000.0
2008-05-02 14:20:00,41.69,41.69,41.6,41.65,58100.0,28.6048,28.6048,28.5431,28.5774,58100.0
2008-05-02 14:25:00,41.64,41.64,41.58,41.58,101500.0,28.5705,28.5705,28.5293,28.5293,101500.0
2008-05-02 14:30:00,41.59,41.69,41.58,41.67,97700.0,28.5362,28.6048,28.5293,28.5911,97700.0
2008-05-02 14:35:00,41.67,41.72,41.65,41.66,58900.0,28.5911,28.6254,28.5774,28.5842,58900.0
2008-05-02 14:40:00,41.66,41.68,41.59,41.6,65200.0,28.5842,28.598,28.5362,28.5431,65200.0
2008-05-02 14:45:00,41.61,41.7,41.6,41.7,49500.0,28.5499,28.6117,28.5431,28.6117,49500.0
2008-05-02 14:50:00,41.69,41.72,41.66,41.67,80600.0,28.6048,28.6254,28.5842,28.5911,80600.0
2008-05-02 14:55:00,41.67,41.71,41.66,41.67,82100.0,28.5911,28.6185,28.5842,28.5911,82100.0
2008-05-02 15:00:00,41.67,41.67,41.46,41.49,314700.0,28.5911,28.5911,28.447,28.4676,314700.0
2008-05-02 15:05:00,41.48,41.51,41.27,41.31,453400.0,28.4607,28.4813,28.3166,28.3441,453400.0
2008-05-02 15:10:00,41.31,41.45,41.3,41.36,327900.0,28.3441,28.4402,28.3372,28.3784,327900.0
2008-05-02 15:15:00,41.37,41.37,41.3,41.31,209200.0,28.3853,28.3853,28.3372,28.3441,209200.0
2008-05-02 15:20:00,41.3,41.3,41.17,41.18,220500.0,28.3372,28.3372,28.248,28.2549,220500.0
2008-05-02 15:25:00,41.18,41.22,41.1,41.2,273800.0,28.2549,28.2823,28.2,28.2686,273800.0
2008-05-02 15:30:00,41.2,41.22,40.93,41.0,598700.0,28.2686,28.2823,28.0834,28.1314,598700.0
2008-05-02 15:35:00,41.01,41.63,40.78,40.78,518100.0,28.1383,28.5637,27.9804,27.9804,518100.0
2008-05-02 15:40:00,40.8,40.9,40.56,40.59,669200.0,27.9942,28.0628,27.8295,27.8501,669200.0
2008-05-02 15:45:00,40.59,40.59,40.23,40.28,823500.0,27.8501,27.8501,27.6031,27.6374,823500.0
2008-05-02 15:50:00,40.28,40.57,40.27,40.54,1071400.0,27.6374,27.8364,27.6305,27.8158,1071400.0
2008-05-02 15:55:00,40.54,40.55,40.42,40.47,1016600.0,27.8158,27.8226,27.7334,27.7677,1016600.0
2008-05-05 09:30:00,40.97,40.97,40.26,40.69,371200.0,28.1108,28.1108,27.6237,27.9187,371200.0
2008-05-05 09:35:00,40.68,41.03,40.66,41.0,301000.0,27.9118,28.152,27.8981,28.1314,301000.0
2008-05-05 09:40:00,41.0,41.25,40.94,41.17,292600.0,28.1314,28.3029,28.0902,28.248,292600.0
2008-05-05 09:45:00,41.17,41.2,41.04,41.19,227100.0,28.248,28.2686,28.1588,28.2618,227100.0
2008-05-05 09:50:00,41.2,41.45,41.19,41.4,315600.0,28.2686,28.4402,28.2618,28.4058,315600.0
2008-05-05 09:55:00,41.42,41.67,41.31,41.59,423600.0,28.4196,28.5911,28.3441,28.5362,423600.0
2008-05-05 10:00:00,41.6,41.73,41.58,41.65,221500.0,28.5431,28.6323,28.5293,28.5774,221500.0
2008-05-05 10:05:00,41.66,41.84,41.66,41.82,183800.0,28.5842,28.7077,28.5842,28.694,183800.0
2008-05-05 10:10:00,41.82,41.87,41.71,41.82,119700.0,28.694,28.7283,28.6185,28.694,119700.0
2008-05-05 10:15:00,41.84,41.85,41.73,41.79,100000.0,28.7077,28.7146,28.6323,28.6734,100000.0
2008-05-05 10:20:00,41.8,41.82,41.7,41.71,102200.0,28.6803,28.694,28.6117,28.6185,102200.0
2008-05-05 10:25:00,41.71,41.74,41.63,41.63,164000.0,28.6185,28.6391,28.5637,28.5637,164000.0
2008-05-05 10:30:00,41.63,41.7,41.57,41.67,126800.0,28.5637,28.6117,28.5225,28.5911,126800.0
2008-05-05 10:35:00,41.67,41.7,41.66,41.68,47700.0,28.5911,28.6117,28.5842,28.598,47700.0
2008-05-05 10:40:00,41.69,41.71,41.65,41.7,173700.0,28.6048,28.6185,28.5774,28.6117,173700.0
2008-05-05 10:45:00,41.7,41.77,41.69,41.74,128700.0,28.6117,28.6597,28.6048,28.6391,128700.0
2008-05-05 10:50:00,41.75,41.75,41.62,41.62,180900.0,28.646,28.646,28.5568,28.5568,180900.0
2008-05-05 10:55:00,41.62,41.65,41.5,41.58,153800.0,28.5568,28.5774,28.4745,28.5293,153800.0
2008-05-05 11:00:00,41.58,41.69,41.56,41.69,84900.0,28.5293,28.6048,28.5156,28.6048,84900.0
2008-05-05 11:05:00,41.69,41.76,41.68,41.74,67300.0,28.6048,28.6529,28.598,28.6391,67300.0
2008-05-05 11:10:00,41.74,41.78,41.7,41.76,90400.0,28.6391,28.6666,28.6117,28.6529,90400.0
2008-05-05 11:15:00,41.76,41.77,41.71,41.76,93600.0,28.6529,28.6597,28.6185,28.6529,93600.0
2008-05-05 11:20:00,41.77,41.88,41.76,41.88,116900.0,28.6597,28.7352,28.6529,28.7352,116900.0
2008-05-05 11:25:00,41.88,41.88,41.79,41.79,139300.0,28.7352,28.7352,28.6734,28.6734,139300.0
2008-05-05 11:30:00,41.8,41.95,41.8,41.95,97000.0,28.6803,28.7832,28.6803,28.7832,97000.0
2008-05-05 11:35:00,41.94,41.95,41.89,41.92,158700.0,28.7764,28.7832,28.742,28.7626,158700.0
2008-05-05 11:40:00,41.92,41.99,41.92,41.98,98500.0,28.7626,28.8107,28.7626,28.8038,98500.0
2008-05-05 11:45:00,41.97,41.98,41.95,41.95,126800.0,28.7969,28.8038,28.7832,28.7832,126800.0
2008-05-05 11:50:00,41.95,42.0,41.95,41.98,89500.0,28.7832,28.8175,28.7832,28.8038,89500.0
2008-05-05 11:55:00,41.98,42.0,41.98,41.99,76200.0,28.8038,28.8175,28.8038,28.8107,76200.0
2008-05-05 12:00:00,41.99,41.99,41.97,41.98,58200.0,28.8107,28.8107,28.7969,28.8038,58200.0
2008-05-05 12:05:00,41.99,41.99,41.97,41.97,79400.0,28.8107,28.8107,28.7969,28.7969,79400.0
2008-05-05 12:10:00,41.98,41.98,41.96,41.97,55700.0,28.8038,28.8038,28.7901,28.7969,55700.0
2008-05-05 12:15:00,41.96,41.97,41.93,41.96,98800.0,28.7901,28.7969,28.7695,28.7901,98800.0
2008-05-05 12:20:00,41.96,41.96,41.94,41.95,126400.0,28.7901,28.7901,28.7764,28.7832,126400.0
2008-05-05 12:25:00,41.96,41.98,41.95,41.97,74500.0,28.7901,28.8038,28.7832,28.7969,74500.0
2008-05-05 12:30:00,41.97,41.99,41.96,41.99,70600.0,28.7969,28.8107,28.7901,28.8107,70600.0
2008-05-05 12:35:00,41.98,42.0,41.97,41.98,147300.0,28.8038,28.8175,28.7969,28.8038,147300.0
2008-05-05 12:40:00,41.99,41.99,41.98,41.98,59900.0,28.8107,28.8107,28.8038,28.8038,59900.0
2008-05-05 12:45:00,41.99,41.99,41.96,41.98,185500.0,28.8107,28.8107,28.7901,28.8038,185500.0
2008-05-05 12:50:00,41.99,42.1,41.98,42.01,377800.0,28.8107,28.8861,28.8038,28.8244,377800.0
2008-05-05 12:55:00,42.01,42.08,42.0,42.08,82800.0,28.8244,28.8724,28.8175,28.8724,82800.0
2008-05-05 13:00:00,42.08,42.14,42.07,42.14,62200.0,28.8724,28.9136,28.8656,28.9136,62200.0
2008-05-05 13:05:00,42.14,42.15,42.08,42.09,83800.0,28.9136,28.9204,28.8724,28.8793,83800.0
2008-05-05 13:10:00,42.1,42.1,41.96,41.97,127900.0,28.8861,28.8861,28.7901,28.7969,127900.0
2008-05-05 13:15:00,41.97,42.05,41.95,42.0,88500.0,28.7969,28.8518,28.7832,28.8175,88500.0
2008-05-05 13:20:00,42.01,42.05,42.0,42.04,42800.0,28.8244,28.8518,28.8175,28.845,42800.0
2008-05-05 13:25:00,42.04,42.05,41.99,42.01,84700.0,28.845,28.8518,28.8107,28.8244,84700.0
2008-05-05 13:30:00,42.01,42.05,42.01,42.01,81800.0,28.8244,28.8518,28.8244,28.8244,81800.0
2008-05-05 13:35:00,42.01,42.1,42.01,42.1,54900.0,28.8244,28.8861,28.8244,28.8861,54900.0
2008-05-05 13:40:00,42.09,42.12,42.06,42.11,53300.0,28.8793,28.8999,28.8587,28.893,53300.0
2008-05-05 13:45:00,42.12,42.13,42.04,42.07,85600.0,28.8999,28.9067,28.845,28.8656,85600.0
2008-05-05 13:50:00,42.07,42.09,42.03,42.06,46600.0,28.8656,28.8793,28.8381,28.8587,46600.0
2008-05-05 13:55:00,42.06,42.06,42.02,42.04,59300.0,28.8587,28.8587,28.8312,28.845,59300.0
2008-05-05 14:00:00,42.03,42.09,42.03,42.07,96600.0,28.8381,28.8793,28.8381,28.8656,96600.0
2008-05-05 14:05:00,42.07,42.11,42.06,42.11,70400.0,28.8656,28.893,28.8587,28.893,70400.0
2008-05-05 14:10:00,42.1,42.11,42.05,42.07,61000.0,28.8861,28.893,28.8518,28.8656,61000.0
2008-05-05 14:15:00,42.07,42.08,42.02,42.03,78000.0,28.8656,28.8724,28.8312,28.8381,78000.0
2008-05-05 14:20:00,42.02,42.06,42.0,42.02,102300.0,28.8312,28.8587,28.8175,28.8312,102300.0
2008-05-05 14:25:00,42.02,42.02,41.99,42.0,79500.0,28.8312,28.8312,28.8107,28.8175,79500.0
2008-05-05 14:30:00,42.0,42.01,41.96,41.98,75400.0,28.8175,28.8244,28.7901,28.8038,75400.0
2008-05-05 14:35:00,41.97,41.98,41.94,41.96,82900.0,28.7969,28.8038,28.7764,28.7901,82900.0
2008-05-05 14:40:00,41.96,42.02,41.96,42.01,77600.0,28.7901,28.8312,28.7901,28.8244,77600.0
2008-05-05 14:45:00,42.0,42.03,41.98,42.01,62000.0,28.8175,28.8381,28.8038,28.8244,62000.0
2008-05-05 14:50:00,42.01,42.05,42.01,42.02,63900.0,28.8244,28.8518,28.8244,28.8312,63900.0
2008-05-05 14:55:00,42.03,42.03,41.97,41.97,65900.0,28.8381,28.8381,28.7969,28.7969,65900.0
2008-05-05 15:00:00,41.97,42.0,41.96,41.98,75400.0,28.7969,28.8175,28.7901,28.8038,75400.0
2008-05-05 15:05:00,41.98,42.0,41.95,41.95,101700.0,28.8038,28.8175,28.7832,28.7832,101700.0
2008-05-05 15:10:00,41.96,41.97,41.94,41.95,90100.0,28.7901,28.7969,28.7764,28.7832,90100.0
2008-05-05 15:15:00,41.95,41.95,41.86,41.87,114700.0,28.7832,28.7832,28.7215,28.7283,114700.0
2008-05-05 15:20:00,41.87,41.92,41.84,41.85,162100.0,28.7283,28.7626,28.7077,28.7146,162100.0
2008-05-05 15:25:00,41.85,41.85,41.77,41.77,197500.0,28.7146,28.7146,28.6597,28.6597,197500.0
2008-05-05 15:30:00,41.78,41.87,41.76,41.83,209300.0,28.6666,28.7283,28.6529,28.7009,209300.0
2008-05-05 15:35:00,41.83,41.89,41.83,41.88,119100.0,28.7009,28.742,28.7009,28.7352,119100.0
2008-05-05 15:40:00,41.88,41.9,41.84,41.84,175200.0,28.7352,28.7489,28.7077,28.7077,175200.0
2008-05-05 15:45:00,41.84,41.87,41.83,41.85,202400.0,28.7077,28.7283,28.7009,28.7146,202400.0
2008-05-05 15:50:00,41.85,41.95,41.81,41.83,342000.0,28.7146,28.7832,28.6872,28.7009,342000.0
2008-05-05 15:55:00,41.84,41.87,41.79,41.87,409600.0,28.7077,28.7283,28.6734,28.7283,409600.0
2008-05-06 09:30:00,41.02,41.74,41.01,41.31,187800.0,28.1451,28.6391,28.1383,28.3441,187800.0
2008-05-06 09:35:00,41.32,41.55,41.31,41.42,116100.0,28.351,28.5088,28.3441,28.4196,116100.0
2008-05-06 09:40:00,41.42,41.42,41.14,41.16,182600.0,28.4196,28.4196,28.2275,28.2412,182600.0
2008-05-06 09:45:00,41.16,41.2,40.99,41.02,523200.0,28.2412,28.2686,28.1245,28.1451,523200.0
2008-05-06 09:50:00,41.02,41.14,41.02,41.08,132800.0,28.1451,28.2275,28.1451,28.1863,132800.0
2008-05-06 09:55:00,41.08,41.09,40.99,41.06,154200.0,28.1863,28.1931,28.1245,28.1726,154200.0
2008-05-06 10:00:00,41.07,41.08,40.99,41.01,138200.0,28.1794,28.1863,28.1245,28.1383,138200.0
2008-05-06 10:05:00,41.02,41.03,40.88,40.91,151000.0,28.1451,28.152,28.0491,28.0696,151000.0
2008-05-06 10:10:00,40.92,41.0,40.91,40.93,141300.0,28.0765,28.1314,28.0696,28.0834,141300.0
2008-05-06 10:15:00,40.93,41.0,40.91,41.0,205100.0,28.0834,28.1314,28.0696,28.1314,205100.0
2008-05-06 10:20:00,41.0,41.0,40.93,40.97,128600.0,28.1314,28.1314,28.0834,28.1108,128600.0
2008-05-06 10:25:00,40.97,41.0,40.96,40.99,137500.0,28.1108,28.1314,28.1039,28.1245,137500.0
2008-05-06 10:30:00,40.98,40.99,40.96,40.98,95900.0,28.1177,28.1245,28.1039,28.1177,95900.0
2008-05-06 10:35:00,40.97,41.0,40.96,40.98,96500.0,28.1108,28.1314,28.1039,28.1177,96500.0
2008-05-06 10:40:00,40.98,41.0,40.98,41.0,97300.0,28.1177,28.1314,28.1177,28.1314,97300.0
2008-05-06 10:45:00,41.0,41.0,40.97,40.99,93000.0,28.1314,28.1314,28.1108,28.1245,93000.0
2008-05-06 10:50:00,40.99,41.0,40.97,40.99,76100.0,28.1245,28.1314,28.1108,28.1245,76100.0
2008-05-06 10:55:00,40.98,40.99,40.97,40.99,134000.0,28.1177,28.1245,28.1108,28.1245,134000.0
2008-05-06 11:00:00,40.99,41.1,40.98,41.04,421700.0,28.1245,28.2,28.1177,28.1588,421700.0
2008-05-06 11:05:00,41.04,41.1,41.04,41.1,64500.0,28.1588,28.2,28.1588,28.2,64500.0
2008-05-06 11:10:00,41.1,41.2,41.07,41.19,180400.0,28.2,28.2686,28.1794,28.2618,180400.0
2008-05-06 11:15:00,41.19,41.2,41.07,41.1,145800.0,28.2618,28.2686,28.1794,28.2,145800.0
2008-05-06 11:20:00,41.1,41.13,41.07,41.07,57400.0,28.2,28.2206,28.1794,28.1794,57400.0
2008-05-06 11:25:00,41.08,41.15,41.08,41.12,107500.0,28.1863,28.2343,28.1863,28.2137,107500.0
2008-05-06 11:30:00,41.12,41.12,40.99,41.01,229300.0,28.2137,28.2137,28.1245,28.1383,229300.0
2008-05-06 11:35:00,41.02,41.02,40.98,40.99,72700.0,28.1451,28.1451,28.1177,28.1245,72700.0
2008-05-06 11:40:00,40.99,41.04,40.95,41.01,80200.0,28.1245,28.1588,28.0971,28.1383,80200.0
2008-05-06 11:45:00,41.01,41.01,40.95,40.95,46200.0,28.1383,28.1383,28.0971,28.0971,46200.0
2008-05-06 11:50:00,40.95,41.05,40.95,41.04,53800.0,28.0971,28.1657,28.0971,28.1588,53800.0
2008-05-06 11:55:00,41.04,41.06,41.01,41.06,75300.0,28.1588,28.1726,28.1383,28.1726,75300.0
2008-05-06 12:00:00,41.06,41.11,41.02,41.09,85700.0,28.1726,28.2069,28.1451,28.1931,85700.0
2008-05-06 12:05:00,41.08,41.2,41.0,41.19,135200.0,28.1863,28.2686,28.1314,28.2618,135200.0
2008-05-06 12:10:00,41.19,41.2,41.13,41.13,68200.0,28.2618,28.2686,28.2206,28.2206,68200.0
2008-05-06 12:15:00,41.14,41.23,41.13,41.2,110400.0,28.2275,28.2892,28.2206,28.2686,110400.0
2008-05-06 12:20:00,41.2,41.29,41.18,41.25,91800.0,28.2686,28.3304,28.2549,28.3029,91800.0
2008-05-06 12:25:00,41.24,41.32,41.17,41.17,100100.0,28.2961,28.351,28.248,28.248,100100.0
2008-05-06 12:30:00,41.17,41.22,41.13,41.19,51100.0,28.248,28.2823,28.2206,28.2618,51100.0
2008-05-06 12:35:00,41.18,41.19,41.13,41.16,62700.0,28.2549,28.2618,28.2206,28.2412,62700.0
2008-05-06 12:40:00,41.15,41.24,41.15,41.23,48600.0,28.2343,28.2961,28.2343,28.2892,48600.0
2008-05-06 12:45:00,41.23,41.36,41.23,41.36,85000.0,28.2892,28.3784,28.2892,28.3784,85000.0
2008-05-06 12:50:00,41.35,41.58,41.34,41.51,176200.0,28.3715,28.5293,28.3647,28.4813,176200.0
2008-05-06 12:55:00,41.5,41.59,41.46,41.53,109700.0,28.4745,28.5362,28.447,28.495,109700.0
2008-05-06 13:00:00,41.53,41.53,41.46,41.48,78900.0,28.495,28.495,28.447,28.4607,78900.0
2008-05-06 13:05:00,41.48,41.5,41.43,41.5,60300.0,28.4607,28.4745,28.4264,28.4745,60300.0
2008-05-06 13:10:00,41.5,41.53,41.46,41.47,50600.0,28.4745,28.495,28.447,28.4539,50600.0
2008-05-06 13:15:00,41.46,41.53,41.33,41.46,115900.0,28.447,28.495,28.3578,28.447,115900.0
2008-05-06 13:20:00,41.46,41.51,41.45,41.46,44100.0,28.447,28.4813,28.4402,28.447,44100.0
2008-05-06 13:25:00,41.46,41.47,41.37,41.41,55900.0,28.447,28.4539,28.3853,28.4127,55900.0
2008-05-06 13:30:00,41.41,41.41,41.37,41.37,25200.0,28.4127,28.4127,28.3853,28.3853,25200.0
2008-05-06 13:35:00,41.37,41.4,41.36,41.4,38100.0,28.3853,28.4058,28.3784,28.4058,38100.0
2008-05-06 13:40:00,41.39,41.47,41.38,41.47,46400.0,28.399,28.4539,28.3921,28.4539,46400.0
2008-05-06 13:45:00,41.47,41.47,41.27,41.31,76800.0,28.4539,28.4539,28.3166,28.3441,76800.0
2008-05-06 13:50:00,41.32,41.44,41.3,41.43,58900.0,28.351,28.4333,28.3372,28.4264,58900.0
2008-05-06 13:55:00,41.42,41.42,41.34,41.4,44000.0,28.4196,28.4196,28.3647,28.4058,44000.0
2008-05-06 14:00:00,41.4,41.42,41.27,41.31,106800.0,28.4058,28.4196,28.3166,28.3441,106800.0
2008-05-06 14:05:00,41.32,41.34,41.19,41.22,105800.0,28.351,28.3647,28.2618,28.2823,105800.0
2008-05-06 14:10:00,41.22,41.25,41.22,41.22,36400.0,28.2823,28.3029,28.2823,28.2823,36400.0
2008-05-06 14:15:00,41.22,41.29,41.21,41.22,67000.0,28.2823,28.3304,28.2755,28.2823,67000.0
2008-05-06 14:20:00,41.23,41.25,41.2,41.22,54900.0,28.2892,28.3029,28.2686,28.2823,54900.0
2008-05-06 14:25:00,41.23,41.3,41.22,41.29,33600.0,28.2892,28.3372,28.2823,28.3304,33600.0
2008-05-06 14:30:00,41.29,41.33,41.28,41.33,29100.0,28.3304,28.3578,28.3235,28.3578,29100.0
2008-05-06 14:35:00,41.32,41.36,41.29,41.3,45300.0,28.351,28.3784,28.3304,28.3372,45300.0
2008-05-06 14:40:00,41.3,41.3,41.27,41.29,37200.0,28.3372,28.3372,28.3166,28.3304,37200.0
2008-05-06 14:45:00,41.28,41.45,41.28,41.45,85500.0,28.3235,28.4402,28.3235,28.4402,85500.0
2008-05-06 14:50:00,41.44,41.54,41.44,41.54,77000.0,28.4333,28.5019,28.4333,28.5019,77000.0
2008-05-06 14:55:00,41.54,41.56,41.47,41.49,79300.0,28.5019,28.5156,28.4539,28.4676,79300.0
2008-05-06 15:00:00,41.5,41.51,41.47,41.48,62000.0,28.4745,28.4813,28.4539,28.4607,62000.0
2008-05-06 15:05:00,41.48,41.49,41.45,41.46,68800.0,28.4607,28.4676,28.4402,28.447,68800.0
2008-05-06 15:10:00,41.46,41.51,41.44,41.44,72900.0,28.447,28.4813,28.4333,28.4333,72900.0
2008-05-06 15:15:00,41.44,41.51,41.01,41.5,120500.0,28.4333,28.4813,28.1383,28.4745,120500.0
2008-05-06 15:20:00,41.5,41.53,41.48,41.51,96200.0,28.4745,28.495,28.4607,28.4813,96200.0
2008-05-06 15:25:00,41.51,41.59,41.51,41.54,158600.0,28.4813,28.5362,28.4813,28.5019,158600.0
2008-05-06 15:30:00,41.54,41.64,41.54,41.59,165300.0,28.5019,28.5705,28.5019,28.5362,165300.0
2008-05-06 15:35:00,41.59,41.66,41.53,41.58,134800.0,28.5362,28.5842,28.495,28.5293,134800.0
2008-05-06 15:40:00,41.58,41.58,41.49,41.5,111600.0,28.5293,28.5293,28.4676,28.4745,111600.0
2008-05-06 15:45:00,41.49,41.54,41.46,41.47,136800.0,28.4676,28.5019,28.447,28.4539,136800.0
2008-05-06 15:50:00,41.47,41.55,41.47,41.5,161700.0,28.4539,28.5088,28.4539,28.4745,161700.0
2008-05-06 15:55:00,41.5,41.53,41.48,41.53,221600.0,28.4745,28.495,28.4607,28.495,221600.0
2008-05-07 09:30:00,41.61,41.61,41.23,41.59,104300.0,28.5499,28.5499,28.2892,28.5362,104300.0
2008-05-07 09:35:00,41.6,41.64,41.2,41.36,172700.0,28.5431,28.5705,28.2686,28.3784,172700.0
2008-05-07 09:40:00,41.36,41.54,41.34,41.5,77300.0,28.3784,28.5019,28.3647,28.4745,77300.0
2008-05-07 09:45:00,41.49,41.74,41.43,41.72,86400.0,28.4676,28.6391,28.4264,28.6254,86400.0
2008-05-07 09:50:00,41.72,41.81,41.51,41.51,143900.0,28.6254,28.6872,28.4813,28.4813,143900.0
2008-05-07 09:55:00,41.5,41.57,41.49,41.5,48100.0,28.4745,28.5225,28.4676,28.4745,48100.0
2008-05-07 10:00:00,41.51,41.58,41.36,41.55,187900.0,28.4813,28.5293,28.3784,28.5088,187900.0
2008-05-07 10:05:00,41.56,41.62,41.54,41.61,55400.0,28.5156,28.5568,28.5019,28.5499,55400.0
2008-05-07 10:10:00,41.61,41.64,41.54,41.55,34100.0,28.5499,28.5705,28.5019,28.5088,34100.0
2008-05-07 10:15:00,41.56,41.64,41.54,41.61,44000.0,28.5156,28.5705,28.5019,28.5499,44000.0
2008-05-07 10:20:00,41.62,41.66,41.56,41.58,38600.0,28.5568,28.5842,28.5156,28.5293,38600.0
2008-05-07 10:25:00,41.58,41.63,41.55,41.57,30600.0,28.5293,28.5637,28.5088,28.5225,30600.0
2008-05-07 10:30:00,41.56,41.77,41.56,41.7,109100.0,28.5156,28.6597,28.5156,28.6117,109100.0
2008-05-07 10:35:00,41.7,41.75,41.65,41.7,66100.0,28.6117,28.646,28.5774,28.6117,66100.0
2008-05-07 10:40:00,41.7,41.86,41.69,41.78,94000.0,28.6117,28.7215,28.6048,28.6666,94000.0
2008-05-07 10:45:00,41.78,41.78,41.65,41.72,78500.0,28.6666,28.6666,28.5774,28.6254,78500.0
2008-05-07 10:50:00,41.73,41.79,41.7,41.77,46200.0,28.6323,28.6734,28.6117,28.6597,46200.0
2008-05-07 10:55:00,41.78,41.78,41.5,41.52,69500.0,28.6666,28.6666,28.4745,28.4882,69500.0
2008-05-07 11:00:00,41.53,41.66,41.49,41.65,74800.0,28.495,28.5842,28.4676,28.5774,74800.0
2008-05-07 11:05:00,41.66,41.67,41.58,41.66,32500.0,28.5842,28.5911,28.5293,28.5842,32500.0
2008-05-07 11:10:00,41.67,41.68,41.57,41.62,31500.0,28.5911,28.598,28.5225,28.5568,31500.0
2008-05-07 11:15:00,41.62,41.65,41.55,41.62,31000.0,28.5568,28.5774,28.5088,28.5568,31000.0
2008-05-07 11:20:00,41.62,41.63,41.58,41.61,26900.0,28.5568,28.5637,28.5293,28.5499,26900.0
2008-05-07 11:25:00,41.61,41.69,41.6,41.66,57800.0,28.5499,28.6048,28.5431,28.5842,57800.0
2008-05-07 11:30:00,41.67,41.68,41.65,41.65,56500.0,28.5911,28.598,28.5774,28.5774,56500.0
2008-05-07 11:35:00,41.65,41.67,41.62,41.66,53300.0,28.5774,28.5911,28.5568,28.5842,53300.0
2008-05-07 11:40:00,41.67,41.72,41.67,41.7,48200.0,28.5911,28.6254,28.5911,28.6117,48200.0
2008-05-07 11:45:00,41.7,41.73,41.66,41.72,29000.0,28.6117,28.6323,28.5842,28.6254,29000.0
2008-05-07 11:50:00,41.71,41.72,41.68,41.7,31700.0,28.6185,28.6254,28.598,28.6117,31700.0
2008-05-07 11:55:00,41.69,41.7,41.66,41.68,46400.0,28.6048,28.6117,28.5842,28.598,46400.0
2008-05-07 12:00:00,41.67,41.67,41.64,41.65,61700.0,28.5911,28.5911,28.5705,28.5774,61700.0
2008-05-07 12:05:00,41.65,41.68,41.63,41.63,79500.0,28.5774,28.598,28.5637,28.5637,79500.0
2008-05-07 12:10:00,41.62,41.65,41.59,41.62,98000.0,28.5568,28.5774,28.5362,28.5568,98000.0
2008-05-07 12:15:00,41.62,41.66,41.62,41.64,47300.0,28.5568,28.5842,28.5568,28.5705,47300.0
2008-05-07 12:20:00,41.63,41.69,41.63,41.65,57600.0,28.5637,28.6048,28.5637,28.5774,57600.0
2008-05-07 12:25:00,41.64,41.68,41.62,41.67,43500.0,28.5705,28.598,28.5568,28.5911,43500.0
2008-05-07 12:30:00,41.67,41.72,41.66,41.67,47600.0,28.5911,28.6254,28.5842,28.5911,47600.0
2008-05-07 12:35:00,41.67,41.7,41.66,41.68,23400.0,28.5911,28.6117,28.5842,28.598,23400.0
2008-05-07 12:40:00,41.69,41.72,41.69,41.7,16900.0,28.6048,28.6254,28.6048,28.6117,16900.0
2008-05-07 12:45:00,41.7,41.71,41.68,41.68,20300.0,28.6117,28.6185,28.598,28.598,20300.0
2008-05-07 12:50:00,41.68,41.72,41.67,41.72,18300.0,28.598,28.6254,28.5911,28.6254,18300.0
2008-05-07 12:55:00,41.72,41.73,41.67,41.67,13900.0,28.6254,28.6323,28.5911,28.5911,13900.0
2008-05-07 13:00:00,41.68,41.68,41.61,41.65,44800.0,28.598,28.598,28.5499,28.5774,44800.0
2008-05-07 13:05:00,41.63,41.66,41.49,41.5,96600.0,28.5637,28.5842,28.4676,28.4745,96600.0
2008-05-07 13:10:00,41.49,41.59,41.49,41.57,101300.0,28.4676,28.5362,28.4676,28.5225,101300.0
2008-05-07 13:15:00,41.58,41.63,41.57,41.57,48100.0,28.5293,28.5637,28.5225,28.5225,48100.0
2008-05-07 13:20:00,41.57,41.61,41.56,41.6,38200.0,28.5225,28.5499,28.5156,28.5431,38200.0
2008-05-07 13:25:00,41.6,41.64,41.59,41.61,44500.0,28.5431,28.5705,28.5362,28.5499,44500.0
2008-05-07 13:30:00,41.6,41.62,41.6,41.62,26000.0,28.5431,28.5568,28.5431,28.5568,26000.0
2008-05-07 13:35:00,41.61,41.63,41.6,41.6,37500.0,28.5499,28.5637,28.5431,28.5431,37500.0
2008-05-07 13:40:00,41.6,41.63,41.6,41.61,42300.0,28.5431,28.5637,28.5431,28.5499,42300.0
2008-05-07 13:45:00,41.61,41.63,41.6,41.61,38100.0,28.5499,28.5637,28.5431,28.5499,38100.0
2008-05-07 13:50:00,41.62,41.62,41.58,41.59,96700.0,28.5568,28.5568,28.5293,28.5362,96700.0
2008-05-07 13:55:00,41.58,41.61,41.56,41.61,80400.0,28.5293,28.5499,28.5156,28.5499,80400.0
2008-05-07 14:00:00,41.61,41.68,41.61,41.68,72400.0,28.5499,28.598,28.5499,28.598,72400.0
2008-05-07 14:05:00,41.68,41.73,41.68,41.73,74700.0,28.598,28.6323,28.598,28.6323,74700.0
2008-05-07 14:10:00,41.73,41.73,41.68,41.7,53200.0,28.6323,28.6323,28.598,28.6117,53200.0
2008-05-07 14:15:00,41.69,41.76,41.66,41.74,117500.0,28.6048,28.6529,28.5842,28.6391,117500.0
2008-05-07 14:20:00,41.75,41.75,41.64,41.66,132700.0,28.646,28.646,28.5705,28.5842,132700.0
2008-05-07 14:25:00,41.67,41.69,41.55,41.58,95100.0,28.5911,28.6048,28.5088,28.5293,95100.0
2008-05-07 14:30:00,41.58,41.59,41.53,41.57,112900.0,28.5293,28.5362,28.495,28.5225,112900.0
2008-05-07 14:35:00,41.57,41.57,41.51,41.51,87900.0,28.5225,28.5225,28.4813,28.4813,87900.0
2008-05-07 14:40:00,41.51,41.62,41.51,41.62,108400.0,28.4813,28.5568,28.4813,28.5568,108400.0
2008-05-07 14:45:00,41.61,41.62,41.54,41.59,103600.0,28.5499,28.5568,28.5019,28.5362,103600.0
2008-05-07 14:50:00,41.6,41.66,41.59,41.62,81800.0,28.5431,28.5842,28.5362,28.5568,81800.0
2008-05-07 14:55:00,41.63,41.73,41.59,41.7,113200.0,28.5637,28.6323,28.5362,28.6117,113200.0
2008-05-07 15:00:00,41.71,41.75,41.68,41.75,81700.0,28.6185,28.646,28.598,28.646,81700.0
2008-05-07 15:05:00,41.74,41.75,41.64,41.68,122400.0,28.6391,28.646,28.5705,28.598,122400.0
2008-05-07 15:10:00,41.68,41.78,41.64,41.78,164500.0,28.598,28.6666,28.5705,28.6666,164500.0
2008-05-07 15:15:00,41.78,41.81,41.74,41.76,63900.0,28.6666,28.6872,28.6391,28.6529,63900.0
2008-05-07 15:20:00,41.76,41.79,41.68,41.7,135800.0,28.6529,28.6734,28.598,28.6117,135800.0
2008-05-07 15:25:00,41.7,41.73,41.67,41.73,167100.0,28.6117,28.6323,28.5911,28.6323,167100.0
2008-05-07 15:30:00,41.73,41.73,41.64,41.7,111500.0,28.6323,28.6323,28.5705,28.6117,111500.0
2008-05-07 15:35:00,41.71,41.75,41.66,41.72,129400.0,28.6185,28.646,28.5842,28.6254,129400.0
2008-05-07 15:40:00,41.72,41.75,41.65,41.75,138700.0,28.6254,28.646,28.5774,28.646,138700.0
2008-05-07 15:45:00,41.75,41.8,41.71,41.75,201400.0,28.646,28.6803,28.6185,28.646,201400.0
2008-05-07 15:50:00,41.75,41.77,41.6,41.69,320700.0,28.646,28.6597,28.5431,28.6048,320700.0
2008-05-07 15:55:00,41.69,41.72,41.45,41.52,1138400.0,28.6048,28.6254,28.4402,28.4882,1138400.0
2008-05-08 09:30:00,41.61,41.83,40.26,41.01,503600.0,28.5499,28.7009,27.6237,28.1383,503600.0
2008-05-08 09:35:00,41.01,41.16,40.9,41.13,123200.0,28.1383,28.2412,28.0628,28.2206,123200.0
2008-05-08 09:40:00,41.13,41.36,41.11,41.21,112600.0,28.2206,28.3784,28.2069,28.2755,112600.0
2008-05-08 09:45:00,41.21,41.38,41.13,41.35,143500.0,28.2755,28.3921,28.2206,28.3715,143500.0
2008-05-08 09:50:00,41.35,41.7,41.33,41.64,149700.0,28.3715,28.6117,28.3578,28.5705,149700.0
2008-05-08 09:55:00,41.64,41.87,41.59,41.84,157700.0,28.5705,28.7283,28.5362,28.7077,157700.0
2008-05-08 10:00:00,41.84,41.86,41.49,41.49,126100.0,28.7077,28.7215,28.4676,28.4676,126100.0
2008-05-08 10:05:00,41.49,41.57,41.42,41.5,82300.0,28.4676,28.5225,28.4196,28.4745,82300.0
2008-05-08 10:10:00,41.5,41.51,41.35,41.46,142300.0,28.4745,28.4813,28.3715,28.447,142300.0
2008-05-08 10:15:00,41.46,41.47,41.37,41.41,59100.0,28.447,28.4539,28.3853,28.4127,59100.0
2008-05-08 10:20:00,41.4,41.45,41.39,41.43,91600.0,28.4058,28.4402,28.399,28.4264,91600.0
2008-05-08 10:25:00,41.46,41.48,41.42,41.47,48500.0,28.447,28.4607,28.4196,28.4539,48500.0
2008-05-08 10:30:00,41.48,41.53,41.45,41.46,53700.0,28.4607,28.495,28.4402,28.447,53700.0
2008-05-08 10:35:00,41.46,41.49,41.37,41.37,59500.0,28.447,28.4676,28.3853,28.3853,59500.0
2008-05-08 10:40:00,41.37,41.41,41.32,41.39,39300.0,28.3853,28.4127,28.351,28.399,39300.0
2008-05-08 10:45:00,41.38,41.4,41.33,41.38,55100.0,28.3921,28.4058,28.3578,28.3921,55100.0
2008-05-08 10:50:00,41.36,41.42,41.35,41.38,46400.0,28.3784,28.4196,28.3715,28.3921,46400.0
2008-05-08 10:55:00,41.38,41.51,41.38,41.49,38900.0,28.3921,28.4813,28.3921,28.4676,38900.0
2008-05-08 11:00:00,41.48,41.49,41.37,41.39,60500.0,28.4607,28.4676,28.3853,28.399,60500.0
2008-05-08 11:05:00,41.39,41.58,41.38,41.57,85800.0,28.399,28.5293,28.3921,28.5225,85800.0
2008-05-08 11:10:00,41.57,41.59,41.48,41.5,69200.0,28.5225,28.5362,28.4607,28.4745,69200.0
2008-05-08 11:15:00,41.51,41.53,41.48,41.53,37300.0,28.4813,28.495,28.4607,28.495,37300.0
2008-05-08 11:20:00,41.53,41.7,41.53,41.68,96600.0,28.495,28.6117,28.495,28.598,96600.0
2008-05-08 11:25:00,41.67,41.69,41.6,41.63,70500.0,28.5911,28.6048,28.5431,28.5637,70500.0
2008-05-08 11:30:00,41.62,41.64,41.58,41.59,112900.0,28.5568,28.5705,28.5293,28.5362,112900.0
2008-05-08 11:35:00,41.6,41.65,41.52,41.65,57600.0,28.5431,28.5774,28.4882,28.5774,57600.0
2008-05-08 11:40:00,41.65,41.73,41.57,41.59,110700.0,28.5774,28.6323,28.5225,28.5362,110700.0
2008-05-08 11:45:00,41.61,41.69,41.59,41.64,62600.0,28.5499,28.6048,28.5362,28.5705,62600.0
2008-05-08 11:50:00,41.65,41.76,41.61,41.69,80800.0,28.5774,28.6529,28.5499,28.6048,80800.0
2008-05-08 11:55:00,41.7,41.77,41.7,41.73,64000.0,28.6117,28.6597,28.6117,28.6323,64000.0
2008-05-08 12:00:00,41.74,41.76,41.72,41.76,74400.0,28.6391,28.6529,28.6254,28.6529,74400.0
2008-05-08 12:05:00,41.76,41.79,41.74,41.78,48500.0,28.6529,28.6734,28.6391,28.6666,48500.0
2008-05-08 12:10:00,41.76,41.8,41.69,41.69,50400.0,28.6529,28.6803,28.6048,28.6048,50400.0
2008-05-08 12:15:00,41.7,41.7,41.62,41.62,24600.0,28.6117,28.6117,28.5568,28.5568,24600.0
2008-05-08 12:20:00,41.63,41.64,41.58,41.59,34700.0,28.5637,28.5705,28.5293,28.5362,34700.0
2008-05-08 12:25:00,41.61,41.62,41.56,41.58,18800.0,28.5499,28.5568,28.5156,28.5293,18800.0
2008-05-08 12:30:00,41.57,41.6,41.49,41.49,38400.0,28.5225,28.5431,28.4676,28.4676,38400.0
2008-05-08 12:35:00,41.49,41.51,41.46,41.49,33200.0,28.4676,28.4813,28.447,28.4676,33200.0
2008-05-08 12:40:00,41.49,41.49,41.41,41.44,36600.0,28.4676,28.4676,28.4127,28.4333,36600.0
2008-05-08 12:45:00,41.44,41.45,41.4,41.42,22800.0,28.4333,28.4402,28.4058,28.4196,22800.0
2008-05-08 12:50:00,41.42,41.44,41.42,41.43,18900.0,28.4196,28.4333,28.4196,28.4264,18900.0
2008-05-08 12:55:00,41.43,41.45,41.43,41.45,57200.0,28.4264,28.4402,28.4264,28.4402,57200.0
2008-05-08 13:00:00,41.45,41.49,41.45,41.45,28100.0,28.4402,28.4676,28.4402,28.4402,28100.0
2008-05-08 13:05:00,41.44,41.47,41.44,41.44,26000.0,28.4333,28.4539,28.4333,28.4333,26000.0
2008-05-08 13:10:00,41.45,41.46,41.39,41.39,62400.0,28.4402,28.447,28.399,28.399,62400.0
2008-05-08 13:15:00,41.39,41.45,41.35,41.44,28600.0,28.399,28.4402,28.3715,28.4333,28600.0
2008-05-08 13:20:00,41.45,41.57,41.45,41.56,26400.0,28.4402,28.5225,28.4402,28.5156,26400.0
2008-05-08 13:25:00,41.57,41.71,41.57,41.67,65700.0,28.5225,28.6185,28.5225,28.5911,65700.0
2008-05-08 13:30:00,41.67,41.69,41.61,41.63,25900.0,28.5911,28.6048,28.5499,28.5637,25900.0
2008-05-08 13:35:00,41.62,41.63,41.58,41.59,117400.0,28.5568,28.5637,28.5293,28.5362,117400.0
2008-05-08 13:40:00,41.59,41.64,41.55,41.59,57700.0,28.5362,28.5705,28.5088,28.5362,57700.0
2008-05-08 13:45:00,41.59,41.61,41.57,41.58,41100.0,28.5362,28.5499,28.5225,28.5293,41100.0
2008-05-08 13:50:00,41.58,41.73,41.58,41.66,241700.0,28.5293,28.6323,28.5293,28.5842,241700.0
2008-05-08 13:55:00,41.63,41.63,41.59,41.62,43000.0,28.5637,28.5637,28.5362,28.5568,43000.0
2008-05-08 14:00:00,41.62,41.62,41.57,41.57,21300.0,28.5568,28.5568,28.5225,28.5225,21300.0
2008-05-08 14:05:00,41.57,41.57,41.5,41.52,53900.0,28.5225,28.5225,28.4745,28.4882,53900.0
2008-05-08 14:10:00,41.5,41.51,41.46,41.47,262900.0,28.4745,28.4813,28.447,28.4539,262900.0
2008-05-08 14:15:00,41.47,41.48,41.31,41.33,199900.0,28.4539,28.4607,28.3441,28.3578,199900.0
2008-05-08 14:20:00,41.32,41.41,41.29,41.4,88700.0,28.351,28.4127,28.3304,28.4058,88700.0
2008-05-08 14:25:00,41.4,41.42,41.35,41.38,84900.0,28.4058,28.4196,28.3715,28.3921,84900.0
2008-05-08 14:30:00,41.38,41.42,41.34,41.42,57900.0,28.3921,28.4196,28.3647,28.4196,57900.0
2008-05-08 14:35:00,41.42,41.44,41.39,41.4,45800.0,28.4196,28.4333,28.399,28.4058,45800.0
2008-05-08 14:40:00,41.4,41.41,41.36,41.37,107000.0,28.4058,28.4127,28.3784,28.3853,107000.0
2008-05-08 14:45:00,41.37,41.43,41.37,41.38,52500.0,28.3853,28.4264,28.3853,28.3921,52500.0
2008-05-08 14:50:00,41.39,41.43,41.34,41.42,75200.0,28.399,28.4264,28.3647,28.4196,75200.0
2008-05-08 14:55:00,41.42,41.43,41.36,41.41,84400.0,28.4196,28.4264,28.3784,28.4127,84400.0
2008-05-08 15:00:00,41.41,41.54,41.4,41.51,80200.0,28.4127,28.5019,28.4058,28.4813,80200.0
2008-05-08 15:05:00,41.5,41.51,41.45,41.5,141700.0,28.4745,28.4813,28.4402,28.4745,141700.0
2008-05-08 15:10:00,41.5,41.51,41.46,41.48,66100.0,28.4745,28.4813,28.447,28.4607,66100.0
2008-05-08 15:15:00,41.48,41.5,41.42,41.44,129100.0,28.4607,28.4745,28.4196,28.4333,129100.0
2008-05-08 15:20:00,41.43,41.51,41.38,41.48,80300.0,28.4264,28.4813,28.3921,28.4607,80300.0
2008-05-08 15:25:00,41.47,41.52,41.45,41.48,140400.0,28.4539,28.4882,28.4402,28.4607,140400.0
2008-05-08 15:30:00,41.48,41.52,41.48,41.5,60500.0,28.4607,28.4882,28.4607,28.4745,60500.0
2008-05-08 15:35:00,41.5,41.52,41.45,41.51,81300.0,28.4745,28.4882,28.4402,28.4813,81300.0
2008-05-08 15:40:00,41.5,41.54,41.45,41.5,127200.0,28.4745,28.5019,28.4402,28.4745,127200.0
2008-05-08 15:45:00,41.5,41.55,41.49,41.53,90100.0,28.4745,28.5088,28.4676,28.495,90100.0
2008-05-08 15:50:00,41.53,41.55,41.44,41.46,205100.0,28.495,28.5088,28.4333,28.447,205100.0
2008-05-08 15:55:00,41.46,41.53,41.45,41.49,216800.0,28.447,28.495,28.4402,28.4676,216800.0
2008-05-09 09:30:00,41.29,41.33,40.77,41.08,111300.0,28.3304,28.3578,27.9736,28.1863,111300.0
2008-05-09 09:35:00,41.08,41.19,41.0,41.11,63600.0,28.1863,28.2618,28.1314,28.2069,63600.0
2008-05-09 09:40:00,41.12,41.32,41.12,41.23,74300.0,28.2137,28.351,28.2137,28.2892,74300.0
2008-05-09 09:45:00,41.21,41.28,41.17,41.19,49800.0,28.2755,28.3235,28.248,28.2618,49800.0
2008-05-09 09:50:00,41.19,41.27,41.17,41.23,38000.0,28.2618,28.3166,28.248,28.2892,38000.0
2008-05-09 09:55:00,41.22,41.22,41.15,41.2,107200.0,28.2823,28.2823,28.2343,28.2686,107200.0
2008-05-09 10:00:00,41.21,41.42,41.19,41.36,85100.0,28.2755,28.4196,28.2618,28.3784,85100.0
2008-05-09 10:05:00,41.37,41.4,41.28,41.4,67900.0,28.3853,28.4058,28.3235,28.4058,67900.0
2008-05-09 10:10:00,41.39,41.39,41.21,41.23,82400.0,28.399,28.399,28.2755,28.2892,82400.0
2008-05-09 10:15:00,41.25,41.28,41.16,41.25,65400.0,28.3029,28.3235,28.2412,28.3029,65400.0
2008-05-09 10:20:00,41.25,41.27,41.14,41.22,51200.0,28.3029,28.3166,28.2275,28.2823,51200.0
2008-05-09 10:25:00,41.23,41.26,41.15,41.21,66400.0,28.2892,28.3098,28.2343,28.2755,66400.0
2008-05-09 10:30:00,41.22,41.35,41.18,41.34,88700.0,28.2823,28.3715,28.2549,28.3647,88700.0
2008-05-09 10:35:00,41.34,41.35,41.19,41.26,119200.0,28.3647,28.3715,28.2618,28.3098,119200.0
2008-05-09 10:40:00,41.26,41.3,41.22,41.24,39600.0,28.3098,28.3372,28.2823,28.2961,39600.0
2008-05-09 10:45:00,41.23,41.32,41.23,41.31,72300.0,28.2892,28.351,28.2892,28.3441,72300.0
2008-05-09 10:50:00,41.31,41.33,41.26,41.27,37000.0,28.3441,28.3578,28.3098,28.3166,37000.0
2008-05-09 10:55:00,41.28,41.34,41.28,41.33,56300.0,28.3235,28.3647,28.3235,28.3578,56300.0
2008-05-09 11:00:00,41.33,41.36,41.28,41.28,36200.0,28.3578,28.3784,28.3235,28.3235,36200.0
2008-05-09 11:05:00,41.29,41.36,41.28,41.3,39700.0,28.3304,28.3784,28.3235,28.3372,39700.0
2008-05-09 11:10:00,41.29,41.34,41.24,41.27,32400.0,28.3304,28.3647,28.2961,28.3166,32400.0
2008-05-09 11:15:00,41.27,41.3,41.23,41.28,43100.0,28.3166,28.3372,28.2892,28.3235,43100.0
2008-05-09 11:20:00,41.28,41.3,41.21,41.26,56600.0,28.3235,28.3372,28.2755,28.3098,56600.0
2008-05-09 11:25:00,41.27,41.29,41.2,41.21,34000.0,28.3166,28.3304,28.2686,28.2755,34000.0
2008-05-09 11:30:00,41.21,41.22,41.15,41.22,79200.0,28.2755,28.2823,28.2343,28.2823,79200.0
2008-05-09 11:35:00,41.21,41.26,41.12,41.2,151200.0,28.2755,28.3098,28.2137,28.2686,151200.0
2008-05-09 11:40:00,41.2,41.23,41.15,41.19,20900.0,28.2686,28.2892,28.2343,28.2618,20900.0
2008-05-09 11:45:00,41.2,41.21,41.18,41.2,12000.0,28.2686,28.2755,28.2549,28.2686,12000.0
2008-05-09 11:50:00,41.21,41.23,41.14,41.22,38000.0,28.2755,28.2892,28.2275,28.2823,38000.0
2008-05-09 11:55:00,41.22,41.25,41.18,41.19,36400.0,28.2823,28.3029,28.2549,28.2618,36400.0
2008-05-09 12:00:00,41.2,41.2,41.15,41.18,30300.0,28.2686,28.2686,28.2343,28.2549,30300.0
2008-05-09 12:05:00,41.15,41.23,41.15,41.17,48300.0,28.2343,28.2892,28.2343,28.248,48300.0
2008-05-09 12:10:00,41.17,41.25,41.16,41.23,34400.0,28.248,28.3029,28.2412,28.2892,34400.0
2008-05-09 12:15:00,41.23,41.23,41.2,41.23,17800.0,28.2892,28.2892,28.2686,28.2892,17800.0
2008-05-09 12:20:00,41.23,41.23,41.17,41.19,17000.0,28.2892,28.2892,28.248,28.2618,17000.0
2008-05-09 12:25:00,41.2,41.23,41.18,41.23,21100.0,28.2686,28.2892,28.2549,28.2892,21100.0
2008-05-09 12:30:00,41.22,41.3,41.2,41.29,47400.0,28.2823,28.3372,28.2686,28.3304,47400.0
2008-05-09 12:35:00,41.3,41.32,41.25,41.31,57000.0,28.3372,28.351,28.3029,28.3441,57000.0
2008-05-09 12:40:00,41.31,41.31,41.22,41.23,23800.0,28.3441,28.3441,28.2823,28.2892,23800.0
2008-05-09 12:45:00,41.24,41.27,41.23,41.26,17600.0,28.2961,28.3166,28.2892,28.3098,17600.0
2008-05-09 12:50:00,41.26,41.32,41.26,41.31,10200.0,28.3098,28.351,28.3098,28.3441,10200.0
2008-05-09 12:55:00,41.32,41.35,41.29,41.34,16200.0,28.351,28.3715,28.3304,28.3647,16200.0
2008-05-09 13:00:00,41.33,41.33,41.24,41.26,26300.0,28.3578,28.3578,28.2961,28.3098,26300.0
2008-05-09 13:05:00,41.26,41.29,41.2,41.22,23600.0,28.3098,28.3304,28.2686,28.2823,23600.0
2008-05-09 13:10:00,41.22,41.25,41.18,41.19,15400.0,28.2823,28.3029,28.2549,28.2618,15400.0
2008-05-09 13:15:00,41.18,41.21,41.14,41.19,30600.0,28.2549,28.2755,28.2275,28.2618,30600.0
2008-05-09 13:20:00,41.2,41.22,41.19,41.21,18300.0,28.2686,28.2823,28.2618,28.2755,18300.0
2008-05-09 13:25:00,41.21,41.22,41.15,41.16,84400.0,28.2755,28.2823,28.2343,28.2412,84400.0
2008-05-09 13:30:00,41.17,41.21,41.14,41.17,33100.0,28.248,28.2755,28.2275,28.248,33100.0
2008-05-09 13:35:00,41.18,41.26,41.16,41.25,20500.0,28.2549,28.3098,28.2412,28.3029,20500.0
2008-05-09 13:40:00,41.24,41.28,41.23,41.24,9500.0,28.2961,28.3235,28.2892,28.2961,9500.0
2008-05-09 13:45:00,41.25,41.27,41.24,41.27,14600.0,28.3029,28.3166,28.2961,28.3166,14600.0
2008-05-09 13:50:00,41.26,41.27,41.23,41.24,14400.0,28.3098,28.3166,28.2892,28.2961,14400.0
2008-05-09 13:55:00,41.25,41.33,41.24,41.3,34000.0,28.3029,28.3578,28.2961,28.3372,34000.0
2008-05-09 14:00:00,41.3,41.31,41.27,41.3,30200.0,28.3372,28.3441,28.3166,28.3372,30200.0
2008-05-09 14:05:00,41.31,41.31,41.28,41.29,85500.0,28.3441,28.3441,28.3235,28.3304,85500.0
2008-05-09 14:10:00,41.3,41.32,41.29,41.3,18400.0,28.3372,28.351,28.3304,28.3372,18400.0
2008-05-09 14:15:00,41.31,41.38,41.31,41.32,35600.0,28.3441,28.3921,28.3441,28.351,35600.0
2008-05-09 14:20:00,41.31,41.36,41.27,41.34,69100.0,28.3441,28.3784,28.3166,28.3647,69100.0
2008-05-09 14:25:00,41.34,41.39,41.3,41.33,84700.0,28.3647,28.399,28.3372,28.3578,84700.0
2008-05-09 14:30:00,41.33,41.36,41.3,41.35,41400.0,28.3578,28.3784,28.3372,28.3715,41400.0
2008-05-09 14:35:00,41.36,41.39,41.33,41.39,45200.0,28.3784,28.399,28.3578,28.399,45200.0
2008-05-09 14:40:00,41.39,41.42,41.37,41.37,45300.0,28.399,28.4196,28.3853,28.3853,45300.0
2008-05-09 14:45:00,41.37,41.41,41.34,41.35,36400.0,28.3853,28.4127,28.3647,28.3715,36400.0
2008-05-09 14:50:00,41.33,41.36,41.33,41.35,43100.0,28.3578,28.3784,28.3578,28.3715,43100.0
2008-05-09 14:55:00,41.34,41.4,41.33,41.34,47000.0,28.3647,28.4058,28.3578,28.3647,47000.0
2008-05-09 15:00:00,41.35,41.39,41.33,41.36,41700.0,28.3715,28.399,28.3578,28.3784,41700.0
2008-05-09 15:05:00,41.37,41.38,41.36,41.37,40300.0,28.3853,28.3921,28.3784,28.3853,40300.0
2008-05-09 15:10:00,41.38,41.39,41.33,41.36,66700.0,28.3921,28.399,28.3578,28.3784,66700.0
2008-05-09 15:15:00,41.36,41.38,41.35,41.36,40300.0,28.3784,28.3921,28.3715,28.3784,40300.0
2008-05-09 15:20:00,41.36,41.39,41.32,41.37,73900.0,28.3784,28.399,28.351,28.3853,73900.0
2008-05-09 15:25:00,41.38,41.42,41.37,41.41,97500.0,28.3921,28.4196,28.3853,28.4127,97500.0
2008-05-09 15:30:00,41.42,41.48,41.4,41.44,85100.0,28.4196,28.4607,28.4058,28.4333,85100.0
2008-05-09 15:35:00,41.45,41.45,41.41,41.43,57100.0,28.4402,28.4402,28.4127,28.4264,57100.0
2008-05-09 15:40:00,41.43,41.45,41.37,41.37,119900.0,28.4264,28.4402,28.3853,28.3853,119900.0
2008-05-09 15:45:00,41.37,41.39,41.3,41.32,134800.0,28.3853,28.399,28.3372,28.351,134800.0
2008-05-09 15:50:00,41.33,41.35,41.3,41.3,138500.0,28.3578,28.3715,28.3372,28.3372,138500.0
2008-05-09 15:55:00,41.3,41.36,41.3,41.35,146500.0,28.3372,28.3784,28.3372,28.3715,146500.0
2008-05-12 09:30:00,41.36,41.6,41.28,41.54,121600.0,28.3784,28.5431,28.3235,28.5019,121600.0
2008-05-12 09:35:00,41.55,41.66,41.5,41.64,65100.0,28.5088,28.5842,28.4745,28.5705,65100.0
2008-05-12 09:40:00,41.64,41.64,41.43,41.44,97700.0,28.5705,28.5705,28.4264,28.4333,97700.0
2008-05-12 09:45:00,41.44,41.47,41.35,41.37,57000.0,28.4333,28.4539,28.3715,28.3853,57000.0
2008-05-12 09:50:00,41.37,41.38,41.24,41.31,120600.0,28.3853,28.3921,28.2961,28.3441,120600.0
2008-05-12 09:55:00,41.31,41.31,41.24,41.28,52900.0,28.3441,28.3441,28.2961,28.3235,52900.0
2008-05-12 10:00:00,41.27,41.29,41.17,41.2,96800.0,28.3166,28.3304,28.248,28.2686,96800.0
2008-05-12 10:05:00,41.19,41.19,41.09,41.12,100100.0,28.2618,28.2618,28.1931,28.2137,100100.0
2008-05-12 10:10:00,41.11,41.15,41.02,41.04,138900.0,28.2069,28.2343,28.1451,28.1588,138900.0
2008-05-12 10:15:00,41.04,41.14,41.04,41.14,66500.0,28.1588,28.2275,28.1588,28.2275,66500.0
2008-05-12 10:20:00,41.14,41.2,41.14,41.18,63100.0,28.2275,28.2686,28.2275,28.2549,63100.0
2008-05-12 10:25:00,41.18,41.2,41.16,41.19,28300.0,28.2549,28.2686,28.2412,28.2618,28300.0
2008-05-12 10:30:00,41.2,41.2,41.19,41.19,37300.0,28.2686,28.2686,28.2618,28.2618,37300.0
2008-05-12 10:35:00,41.19,41.2,41.19,41.2,61700.0,28.2618,28.2686,28.2618,28.2686,61700.0
2008-05-12 10:40:00,41.19,41.2,41.15,41.15,70200.0,28.2618,28.2686,28.2343,28.2343,70200.0
2008-05-12 10:45:00,41.16,41.21,41.15,41.19,83800.0,28.2412,28.2755,28.2343,28.2618,83800.0
2008-05-12 10:50:00,41.19,41.22,41.18,41.21,102400.0,28.2618,28.2823,28.2549,28.2755,102400.0
2008-05-12 10:55:00,41.21,41.21,41.11,41.16,63900.0,28.2755,28.2755,28.2069,28.2412,63900.0
2008-05-12 11:00:00,41.16,41.21,41.15,41.21,74700.0,28.2412,28.2755,28.2343,28.2755,74700.0
2008-05-12 11:05:00,41.2,41.21,41.12,41.15,60600.0,28.2686,28.2755,28.2137,28.2343,60600.0
2008-05-12 11:10:00,41.14,41.19,41.14,41.18,26500.0,28.2275,28.2618,28.2275,28.2549,26500.0
2008-05-12 11:15:00,41.18,41.19,41.14,41.15,34600.0,28.2549,28.2618,28.2275,28.2343,34600.0
2008-05-12 11:20:00,41.15,41.25,41.15,41.25,53900.0,28.2343,28.3029,28.2343,28.3029,53900.0
2008-05-12 11:25:00,41.24,41.25,41.2,41.23,47400.0,28.2961,28.3029,28.2686,28.2892,47400.0
2008-05-12 11:30:00,41.22,41.23,41.18,41.22,40100.0,28.2823,28.2892,28.2549,28.2823,40100.0
2008-05-12 11:35:00,41.22,41.24,41.21,41.21,35900.0,28.2823,28.2961,28.2755,28.2755,35900.0
2008-05-12 11:40:00,41.22,41.23,41.2,41.2,58400.0,28.2823,28.2892,28.2686,28.2686,58400.0
2008-05-12 11:45:00,41.2,41.22,41.19,41.22,58400.0,28.2686,28.2823,28.2618,28.2823,58400.0
2008-05-12 11:50:00,41.22,41.22,41.15,41.16,63100.0,28.2823,28.2823,28.2343,28.2412,63100.0
2008-05-12 11:55:00,41.16,41.18,41.14,41.15,38300.0,28.2412,28.2549,28.2275,28.2343,38300.0
2008-05-12 12:00:00,41.14,41.16,41.13,41.16,77000.0,28.2275,28.2412,28.2206,28.2412,77000.0
2008-05-12 12:05:00,41.16,41.16,41.14,41.14,49300.0,28.2412,28.2412,28.2275,28.2275,49300.0
2008-05-12 12:10:00,41.14,41.16,41.08,41.08,72200.0,28.2275,28.2412,28.1863,28.1863,72200.0
2008-05-12 12:15:00,41.08,41.11,41.07,41.1,36600.0,28.1863,28.2069,28.1794,28.2,36600.0
2008-05-12 12:20:00,41.11,41.12,41.09,41.12,28200.0,28.2069,28.2137,28.1931,28.2137,28200.0
2008-05-12 12:25:00,41.12,41.18,41.11,41.18,42500.0,28.2137,28.2549,28.2069,28.2549,42500.0
2008-05-12 12:30:00,41.17,41.21,41.16,41.21,61500.0,28.248,28.2755,28.2412,28.2755,61500.0
2008-05-12 12:35:00,41.21,41.23,41.19,41.19,43000.0,28.2755,28.2892,28.2618,28.2618,43000.0
2008-05-12 12:40:00,41.19,41.2,41.16,41.18,47100.0,28.2618,28.2686,28.2412,28.2549,47100.0
2008-05-12 12:45:00,41.19,41.25,41.19,41.2,64100.0,28.2618,28.3029,28.2618,28.2686,64100.0
2008-05-12 12:50:00,41.19,41.23,41.19,41.22,56700.0,28.2618,28.2892,28.2618,28.2823,56700.0
2008-05-12 12:55:00,41.23,41.25,41.19,41.2,97300.0,28.2892,28.3029,28.2618,28.2686,97300.0
2008-05-12 13:00:00,41.19,41.21,41.17,41.18,58500.0,28.2618,28.2755,28.248,28.2549,58500.0
2008-05-12 13:05:00,41.18,41.19,41.15,41.16,44700.0,28.2549,28.2618,28.2343,28.2412,44700.0
2008-05-12 13:10:00,41.15,41.16,41.12,41.15,40700.0,28.2343,28.2412,28.2137,28.2343,40700.0
2008-05-12 13:15:00,41.14,41.16,41.14,41.15,32200.0,28.2275,28.2412,28.2275,28.2343,32200.0
2008-05-12 13:20:00,41.16,41.18,41.12,41.13,90100.0,28.2412,28.2549,28.2137,28.2206,90100.0
2008-05-12 13:25:00,41.14,41.16,41.1,41.1,46800.0,28.2275,28.2412,28.2,28.2,46800.0
2008-05-12 13:30:00,41.11,41.12,41.09,41.1,41900.0,28.2069,28.2137,28.1931,28.2,41900.0
2008-05-12 13:35:00,41.09,41.1,41.06,41.08,30000.0,28.1931,28.2,28.1726,28.1863,30000.0
2008-05-12 13:40:00,41.07,41.11,41.05,41.07,42500.0,28.1794,28.2069,28.1657,28.1794,42500.0
2008-05-12 13:45:00,41.07,41.13,41.07,41.13,32400.0,28.1794,28.2206,28.1794,28.2206,32400.0
2008-05-12 13:50:00,41.13,41.13,41.09,41.11,43600.0,28.2206,28.2206,28.1931,28.2069,43600.0
2008-05-12 13:55:00,41.11,41.12,41.06,41.08,40700.0,28.2069,28.2137,28.1726,28.1863,40700.0
2008-05-12 14:00:00,41.07,41.15,41.07,41.14,67800.0,28.1794,28.2343,28.1794,28.2275,67800.0
2008-05-12 14:05:00,41.14,41.14,41.1,41.12,37600.0,28.2275,28.2275,28.2,28.2137,37600.0
2008-05-12 14:10:00,41.12,41.15,41.1,41.14,44300.0,28.2137,28.2343,28.2,28.2275,44300.0
2008-05-12 14:15:00,41.14,41.16,41.13,41.14,91100.0,28.2275,28.2412,28.2206,28.2275,91100.0
2008-05-12 14:20:00,41.13,41.14,41.11,41.13,71300.0,28.2206,28.2275,28.2069,28.2206,71300.0
2008-05-12 14:25:00,41.14,41.19,41.13,41.19,137300.0,28.2275,28.2618,28.2206,28.2618,137300.0
2008-05-12 14:30:00,41.19,41.2,41.18,41.19,53900.0,28.2618,28.2686,28.2549,28.2618,53900.0
2008-05-12 14:35:00,41.2,41.21,41.19,41.2,106700.0,28.2686,28.2755,28.2618,28.2686,106700.0
2008-05-12 14:40:00,41.19,41.2,41.18,41.19,78200.0,28.2618,28.2686,28.2549,28.2618,78200.0
2008-05-12 14:45:00,41.19,41.19,41.18,41.19,57000.0,28.2618,28.2618,28.2549,28.2618,57000.0
2008-05-12 14:50:00,41.19,41.2,41.18,41.19,83900.0,28.2618,28.2686,28.2549,28.2618,83900.0
2008-05-12 14:55:00,41.19,41.2,41.14,41.17,85100.0,28.2618,28.2686,28.2275,28.248,85100.0
2008-05-12 15:00:00,41.18,41.2,41.17,41.2,61700.0,28.2549,28.2686,28.248,28.2686,61700.0
2008-05-12 15:05:00,41.2,41.2,41.16,41.16,105100.0,28.2686,28.2686,28.2412,28.2412,105100.0
2008-05-12 15:10:00,41.16,41.17,41.13,41.14,94700.0,28.2412,28.248,28.2206,28.2275,94700.0
2008-05-12 15:15:00,41.14,41.15,41.13,41.14,66500.0,28.2275,28.2343,28.2206,28.2275,66500.0
2008-05-12 15:20:00,41.15,41.17,41.14,41.15,168500.0,28.2343,28.248,28.2275,28.2343,168500.0
2008-05-12 15:25:00,41.15,41.15,41.1,41.12,108700.0,28.2343,28.2343,28.2,28.2137,108700.0
2008-05-12 15:30:00,41.12,41.15,41.1,41.15,85100.0,28.2137,28.2343,28.2,28.2343,85100.0
2008-05-12 15:35:00,41.14,41.18,41.14,41.17,100500.0,28.2275,28.2549,28.2275,28.248,100500.0
2008-05-12 15:40:00,41.18,41.19,41.12,41.15,224200.0,28.2549,28.2618,28.2137,28.2343,224200.0
2008-05-12 15:45:00,41.15,41.2,41.14,41.2,301000.0,28.2343,28.2686,28.2275,28.2686,301000.0
2008-05-12 15:50:00,41.2,41.2,41.17,41.19,340000.0,28.2686,28.2686,28.248,28.2618,340000.0
2008-05-12 15:55:00,41.2,41.23,41.19,41.23,335300.0,28.2686,28.2892,28.2618,28.2892,335300.0
2008-05-13 09:30:00,41.38,41.42,41.31,41.35,125100.0,28.3921,28.4196,28.3441,28.3715,125100.0
2008-05-13 09:35:00,41.35,41.36,41.26,41.29,99600.0,28.3715,28.3784,28.3098,28.3304,99600.0
2008-05-13 09:40:00,41.29,41.3,41.2,41.29,94100.0,28.3304,28.3372,28.2686,28.3304,94100.0
2008-05-13 09:45:00,41.29,41.32,41.26,41.29,81300.0,28.3304,28.351,28.3098,28.3304,81300.0
2008-05-13 09:50:00,41.3,41.32,41.21,41.25,118600.0,28.3372,28.351,28.2755,28.3029,118600.0
2008-05-13 09:55:00,41.25,41.27,41.08,41.11,130100.0,28.3029,28.3166,28.1863,28.2069,130100.0
2008-05-13 10:00:00,41.12,41.23,41.09,41.1,57500.0,28.2137,28.2892,28.1931,28.2,57500.0
2008-05-13 10:05:00,41.1,41.1,40.98,40.99,131500.0,28.2,28.2,28.1177,28.1245,131500.0
2008-05-13 10:10:00,40.99,41.0,40.98,41.0,90400.0,28.1245,28.1314,28.1177,28.1314,90400.0
2008-05-13 10:15:00,41.0,41.0,40.98,40.99,97100.0,28.1314,28.1314,28.1177,28.1245,97100.0
2008-05-13 10:20:00,41.0,41.08,40.99,41.06,136100.0,28.1314,28.1863,28.1245,28.1726,136100.0
2008-05-13 10:25:00,41.06,41.06,40.99,41.01,48200.0,28.1726,28.1726,28.1245,28.1383,48200.0
2008-05-13 10:30:00,41.01,41.04,40.99,41.01,72300.0,28.1383,28.1588,28.1245,28.1383,72300.0
2008-05-13 10:35:00,41.01,41.09,41.01,41.09,111700.0,28.1383,28.1931,28.1383,28.1931,111700.0
2008-05-13 10:40:00,41.09,41.09,41.02,41.02,50900.0,28.1931,28.1931,28.1451,28.1451,50900.0
2008-05-13 10:45:00,41.01,41.05,40.98,41.02,105500.0,28.1383,28.1657,28.1177,28.1451,105500.0
2008-05-13 10:50:00,41.02,41.02,40.98,40.99,109000.0,28.1451,28.1451,28.1177,28.1245,109000.0
2008-05-13 10:55:00,40.99,41.01,40.89,40.92,136100.0,28.1245,28.1383,28.0559,28.0765,136100.0
2008-05-13 11:00:00,40.92,40.94,40.82,40.93,89400.0,28.0765,28.0902,28.0079,28.0834,89400.0
2008-05-13 11:05:00,40.92,41.04,40.91,41.04,50500.0,28.0765,28.1588,28.0696,28.1588,50500.0
2008-05-13 11:10:00,41.03,41.06,40.97,41.01,70000.0,28.152,28.1726,28.1108,28.1383,70000.0
2008-05-13 11:15:00,41.01,41.06,40.99,41.01,68400.0,28.1383,28.1726,28.1245,28.1383,68400.0
2008-05-13 11:20:00,41.01,41.03,41.0,41.0,31200.0,28.1383,28.152,28.1314,28.1314,31200.0
2008-05-13 11:25:00,41.0,41.04,40.95,40.96,41200.0,28.1314,28.1588,28.0971,28.1039,41200.0
2008-05-13 11:30:00,40.95,40.97,40.89,40.91,46000.0,28.0971,28.1108,28.0559,28.0696,46000.0
2008-05-13 11:35:00,40.92,40.93,40.79,40.83,104600.0,28.0765,28.0834,27.9873,28.0147,104600.0
2008-05-13 11:40:00,40.82,40.89,40.8,40.89,50000.0,28.0079,28.0559,27.9942,28.0559,50000.0
2008-05-13 11:45:00,40.88,40.9,40.82,40.83,30800.0,28.0491,28.0628,28.0079,28.0147,30800.0
2008-05-13 11:50:00,40.83,40.9,40.82,40.84,31000.0,28.0147,28.0628,28.0079,28.0216,31000.0
2008-05-13 11:55:00,40.85,40.89,40.8,40.86,74900.0,28.0285,28.0559,27.9942,28.0353,74900.0
2008-05-13 12:00:00,40.86,41.03,40.85,41.01,91000.0,28.0353,28.152,28.0285,28.1383,91000.0
2008-05-13 12:05:00,41.01,41.1,41.01,41.08,154400.0,28.1383,28.2,28.1383,28.1863,154400.0
2008-05-13 12:10:00,41.09,41.13,41.09,41.13,121000.0,28.1931,28.2206,28.1931,28.2206,121000.0
2008-05-13 12:15:00,41.12,41.14,41.09,41.13,45800.0,28.2137,28.2275,28.1931,28.2206,45800.0
2008-05-13 12:20:00,41.13,41.14,41.1,41.1,40800.0,28.2206,28.2275,28.2,28.2,40800.0
2008-05-13 12:25:00,41.11,41.13,41.11,41.12,24800.0,28.2069,28.2206,28.2069,28.2137,24800.0
2008-05-13 12:30:00,41.12,41.14,41.12,41.14,40100.0,28.2137,28.2275,28.2137,28.2275,40100.0
2008-05-13 12:35:00,41.14,41.15,41.1,41.1,49500.0,28.2275,28.2343,28.2,28.2,49500.0
2008-05-13 12:40:00,41.11,41.13,41.08,41.11,86800.0,28.2069,28.2206,28.1863,28.2069,86800.0
2008-05-13 12:45:00,41.11,41.12,40.98,41.01,87300.0,28.2069,28.2137,28.1177,28.1383,87300.0
2008-05-13 12:50:00,41.01,41.03,40.98,41.0,65700.0,28.1383,28.152,28.1177,28.1314,65700.0
2008-05-13 12:55:00,41.0,41.02,40.99,41.0,27100.0,28.1314,28.1451,28.1245,28.1314,27100.0
2008-05-13 13:00:00,41.0,41.03,40.98,41.0,173400.0,28.1314,28.152,28.1177,28.1314,173400.0
2008-05-13 13:05:00,40.99,41.02,40.99,41.0,50400.0,28.1245,28.1451,28.1245,28.1314,50400.0
2008-05-13 13:10:00,40.99,41.0,40.98,40.99,125600.0,28.1245,28.1314,28.1177,28.1245,125600.0
2008-05-13 13:15:00,40.99,41.0,40.89,40.92,83400.0,28.1245,28.1314,28.0559,28.0765,83400.0
2008-05-13 13:20:00,40.92,40.96,40.9,40.9,64200.0,28.0765,28.1039,28.0628,28.0628,64200.0
2008-05-13 13:25:00,40.9,40.91,40.85,40.88,37400.0,28.0628,28.0696,28.0285,28.0491,37400.0
2008-05-13 13:30:00,40.87,40.92,40.87,40.9,70700.0,28.0422,28.0765,28.0422,28.0628,70700.0
2008-05-13 13:35:00,40.89,40.92,40.86,40.87,34100.0,28.0559,28.0765,28.0353,28.0422,34100.0
2008-05-13 13:40:00,40.88,40.89,40.82,40.83,72300.0,28.0491,28.0559,28.0079,28.0147,72300.0
2008-05-13 13:45:00,40.83,40.86,40.83,40.85,85900.0,28.0147,28.0353,28.0147,28.0285,85900.0
2008-05-13 13:50:00,40.86,40.95,40.86,40.93,50600.0,28.0353,28.0971,28.0353,28.0834,50600.0
2008-05-13 13:55:00,40.92,40.94,40.89,40.89,141800.0,28.0765,28.0902,28.0559,28.0559,141800.0
2008-05-13 14:00:00,40.89,41.0,40.88,40.98,38100.0,28.0559,28.1314,28.0491,28.1177,38100.0
2008-05-13 14:05:00,40.98,40.99,40.96,40.96,29400.0,28.1177,28.1245,28.1039,28.1039,29400.0
2008-05-13 14:10:00,40.96,40.99,40.93,40.99,41400.0,28.1039,28.1245,28.0834,28.1245,41400.0
2008-05-13 14:15:00,40.98,41.04,40.98,41.02,214200.0,28.1177,28.1588,28.1177,28.1451,214200.0
2008-05-13 14:20:00,41.02,41.05,40.97,40.98,303700.0,28.1451,28.1657,28.1108,28.1177,303700.0
2008-05-13 14:25:00,40.99,41.04,40.98,41.01,248400.0,28.1245,28.1588,28.1177,28.1383,248400.0
2008-05-13 14:30:00,41.02,41.02,41.01,41.02,11900.0,28.1451,28.1451,28.1383,28.1451,11900.0
2008-05-13 14:35:00,41.02,41.04,41.0,41.03,33000.0,28.1451,28.1588,28.1314,28.152,33000.0
2008-05-13 14:40:00,41.02,41.04,41.0,41.03,182900.0,28.1451,28.1588,28.1314,28.152,182900.0
2008-05-13 14:45:00,41.03,41.08,41.02,41.06,50100.0,28.152,28.1863,28.1451,28.1726,50100.0
2008-05-13 14:50:00,41.06,41.09,41.06,41.08,47500.0,28.1726,28.1931,28.1726,28.1863,47500.0
2008-05-13 14:55:00,41.08,41.12,41.07,41.08,67700.0,28.1863,28.2137,28.1794,28.1863,67700.0
2008-05-13 15:00:00,41.08,41.11,41.07,41.09,94200.0,28.1863,28.2069,28.1794,28.1931,94200.0
2008-05-13 15:05:00,41.1,41.11,41.08,41.09,36500.0,28.2,28.2069,28.1863,28.1931,36500.0
2008-05-13 15:10:00,41.09,41.11,41.04,41.05,55800.0,28.1931,28.2069,28.1588,28.1657,55800.0
2008-05-13 15:15:00,41.04,41.06,41.03,41.05,31100.0,28.1588,28.1726,28.152,28.1657,31100.0
2008-05-13 15:20:00,41.05,41.07,41.04,41.05,31600.0,28.1657,28.1794,28.1588,28.1657,31600.0
2008-05-13 15:25:00,41.04,41.06,41.0,41.05,58200.0,28.1588,28.1726,28.1314,28.1657,58200.0
2008-05-13 15:30:00,41.06,41.08,41.04,41.07,38300.0,28.1726,28.1863,28.1588,28.1794,38300.0
2008-05-13 15:35:00,41.06,41.08,41.06,41.08,45500.0,28.1726,28.1863,28.1726,28.1863,45500.0
2008-05-13 15:40:00,41.08,41.08,41.04,41.04,62500.0,28.1863,28.1863,28.1588,28.1588,62500.0
2008-05-13 15:45:00,41.05,41.05,41.02,41.04,114200.0,28.1657,28.1657,28.1451,28.1588,114200.0
2008-05-13 15:50:00,41.04,41.1,41.03,41.09,204800.0,28.1588,28.2,28.152,28.1931,204800.0
2008-05-13 15:55:00,41.09,41.12,41.07,41.07,447900.0,28.1931,28.2137,28.1794,28.1794,447900.0
2008-05-14 09:30:00,41.39,41.39,41.1,41.33,159600.0,28.399,28.399,28.2,28.3578,159600.0
2008-05-14 09:35:00,41.34,41.54,41.21,41.5,109200.0,28.3647,28.5019,28.2755,28.4745,109200.0
2008-05-14 09:40:00,41.51,41.57,41.44,41.5,120500.0,28.4813,28.5225,28.4333,28.4745,120500.0
2008-05-14 09:45:00,41.51,41.6,41.43,41.57,135300.0,28.4813,28.5431,28.4264,28.5225,135300.0
2008-05-14 09:50:00,41.58,41.68,41.47,41.47,148300.0,28.5293,28.598,28.4539,28.4539,148300.0
2008-05-14 09:55:00,41.47,41.6,41.47,41.6,90100.0,28.4539,28.5431,28.4539,28.5431,90100.0
2008-05-14 10:00:00,41.6,41.68,41.55,41.62,134300.0,28.5431,28.598,28.5088,28.5568,134300.0
2008-05-14 10:05:00,41.63,41.7,41.62,41.69,60800.0,28.5637,28.6117,28.5568,28.6048,60800.0
2008-05-14 10:10:00,41.69,41.73,41.68,41.7,73400.0,28.6048,28.6323,28.598,28.6117,73400.0
2008-05-14 10:15:00,41.7,41.85,41.7,41.84,76900.0,28.6117,28.7146,28.6117,28.7077,76900.0
2008-05-14 10:20:00,41.83,41.89,41.78,41.89,90200.0,28.7009,28.742,28.6666,28.742,90200.0
2008-05-14 10:25:00,41.88,42.04,41.85,42.01,200400.0,28.7352,28.845,28.7146,28.8244,200400.0
2008-05-14 10:30:00,42.0,42.12,41.93,42.07,222200.0,28.8175,28.8999,28.7695,28.8656,222200.0
2008-05-14 10:35:00,42.07,42.18,42.05,42.09,116700.0,28.8656,28.941,28.8518,28.8793,116700.0
2008-05-14 10:40:00,42.08,42.12,42.01,42.01,61500.0,28.8724,28.8999,28.8244,28.8244,61500.0
2008-05-14 10:45:00,42.02,42.04,41.92,41.95,142600.0,28.8312,28.845,28.7626,28.7832,142600.0
2008-05-14 10:50:00,41.94,42.05,41.94,42.03,142200.0,28.7764,28.8518,28.7764,28.8381,142200.0
2008-05-14 10:55:00,42.03,42.12,42.0,42.08,144400.0,28.8381,28.8999,28.8175,28.8724,144400.0
2008-05-14 11:00:00,42.09,42.09,42.0,42.0,51600.0,28.8793,28.8793,28.8175,28.8175,51600.0
2008-05-14 11:05:00,41.99,42.02,41.98,42.0,50400.0,28.8107,28.8312,28.8038,28.8175,50400.0
2008-05-14 11:10:00,42.0,42.02,41.98,42.0,59800.0,28.8175,28.8312,28.8038,28.8175,59800.0
2008-05-14 11:15:00,42.0,42.13,42.0,42.08,103300.0,28.8175,28.9067,28.8175,28.8724,103300.0
2008-05-14 11:20:00,42.08,42.13,42.06,42.12,70800.0,28.8724,28.9067,28.8587,28.8999,70800.0
2008-05-14 11:25:00,42.12,42.2,42.11,42.2,207200.0,28.8999,28.9547,28.893,28.9547,207200.0
2008-05-14 11:30:00,42.2,42.25,42.11,42.12,556300.0,28.9547,28.9891,28.893,28.8999,556300.0
2008-05-14 11:35:00,42.11,42.15,42.01,42.11,157600.0,28.893,28.9204,28.8244,28.893,157600.0
2008-05-14 11:40:00,42.12,42.14,42.09,42.1,69900.0,28.8999,28.9136,28.8793,28.8861,69900.0
2008-05-14 11:45:00,42.11,42.15,42.1,42.1,64400.0,28.893,28.9204,28.8861,28.8861,64400.0
2008-05-14 11:50:00,42.1,42.15,42.1,42.12,78000.0,28.8861,28.9204,28.8861,28.8999,78000.0
2008-05-14 11:55:00,42.12,42.15,42.08,42.08,91900.0,28.8999,28.9204,28.8724,28.8724,91900.0
2008-05-14 12:00:00,42.08,42.12,42.07,42.11,72600.0,28.8724,28.8999,28.8656,28.893,72600.0
2008-05-14 12:05:00,42.11,42.13,42.08,42.12,56500.0,28.893,28.9067,28.8724,28.8999,56500.0
2008-05-14 12:10:00,42.12,42.15,41.13,42.12,34400.0,28.8999,28.9204,28.2206,28.8999,34400.0
2008-05-14 12:15:00,42.13,42.13,42.12,42.13,19300.0,28.9067,28.9067,28.8999,28.9067,19300.0
2008-05-14 12:20:00,42.13,42.15,42.13,42.15,29200.0,28.9067,28.9204,28.9067,28.9204,29200.0
2008-05-14 12:25:00,42.15,42.18,42.11,42.12,107000.0,28.9204,28.941,28.893,28.8999,107000.0
2008-05-14 12:30:00,42.12,42.15,42.11,42.14,44700.0,28.8999,28.9204,28.893,28.9136,44700.0
2008-05-14 12:35:00,42.15,42.15,42.1,42.14,54500.0,28.9204,28.9204,28.8861,28.9136,54500.0
2008-05-14 12:40:00,42.14,42.2,42.13,42.2,58000.0,28.9136,28.9547,28.9067,28.9547,58000.0
2008-05-14 12:45:00,42.21,42.24,42.13,42.13,51700.0,28.9616,28.9822,28.9067,28.9067,51700.0
2008-05-14 12:50:00,42.14,42.2,42.14,42.2,35700.0,28.9136,28.9547,28.9136,28.9547,35700.0
2008-05-14 12:55:00,42.2,42.23,42.18,42.19,35900.0,28.9547,28.9753,28.941,28.9479,35900.0
2008-05-14 13:00:00,42.19,42.25,42.19,42.24,54200.0,28.9479,28.9891,28.9479,28.9822,54200.0
2008-05-14 13:05:00,42.24,42.35,42.23,42.35,81100.0,28.9822,29.0577,28.9753,29.0577,81100.0
2008-05-14 13:10:00,42.35,42.35,42.32,42.35,51600.0,29.0577,29.0577,29.0371,29.0577,51600.0
2008-05-14 13:15:00,42.35,42.39,42.33,42.36,89800.0,29.0577,29.0851,29.0439,29.0645,89800.0
2008-05-14 13:20:00,42.36,42.37,42.33,42.33,57200.0,29.0645,29.0714,29.0439,29.0439,57200.0
2008-05-14 13:25:00,42.33,42.36,42.33,42.35,31200.0,29.0439,29.0645,29.0439,29.0577,31200.0
2008-05-14 13:30:00,42.35,42.36,42.32,42.35,52900.0,29.0577,29.0645,29.0371,29.0577,52900.0
2008-05-14 13:35:00,42.35,42.41,42.34,42.4,72300.0,29.0577,29.0988,29.0508,29.092,72300.0
2008-05-14 13:40:00,42.4,42.5,42.4,42.49,166200.0,29.092,29.1606,29.092,29.1537,166200.0
2008-05-14 13:45:00,42.49,42.52,42.48,42.49,109500.0,29.1537,29.1743,29.1469,29.1537,109500.0
2008-05-14 13:50:00,42.49,42.5,42.45,42.45,42300.0,29.1537,29.1606,29.1263,29.1263,42300.0
2008-05-14 13:55:00,42.45,42.46,42.41,42.45,54700.0,29.1263,29.1331,29.0988,29.1263,54700.0
2008-05-14 14:00:00,42.45,42.46,42.4,42.4,62600.0,29.1263,29.1331,29.092,29.092,62600.0
2008-05-14 14:05:00,42.4,42.4,42.37,42.38,88800.0,29.092,29.092,29.0714,29.0783,88800.0
2008-05-14 14:10:00,42.38,42.39,42.35,42.37,69300.0,29.0783,29.0851,29.0577,29.0714,69300.0
2008-05-14 14:15:00,42.37,42.37,42.29,42.3,110300.0,29.0714,29.0714,29.0165,29.0234,110300.0
2008-05-14 14:20:00,42.3,42.31,42.27,42.28,64600.0,29.0234,29.0302,29.0028,29.0096,64600.0
2008-05-14 14:25:00,42.27,42.34,42.27,42.32,107900.0,29.0028,29.0508,29.0028,29.0371,107900.0
2008-05-14 14:30:00,42.33,42.39,42.32,42.34,61400.0,29.0439,29.0851,29.0371,29.0508,61400.0
2008-05-14 14:35:00,42.34,42.36,42.32,42.35,107200.0,29.0508,29.0645,29.0371,29.0577,107200.0
2008-05-14 14:40:00,42.35,42.5,42.35,42.39,127300.0,29.0577,29.1606,29.0577,29.0851,127300.0
2008-05-14 14:45:00,42.38,42.42,42.37,42.39,46100.0,29.0783,29.1057,29.0714,29.0851,46100.0
2008-05-14 14:50:00,42.39,42.39,42.33,42.37,43800.0,29.0851,29.0851,29.0439,29.0714,43800.0
2008-05-14 14:55:00,42.36,42.38,42.36,42.37,34900.0,29.0645,29.0783,29.0645,29.0714,34900.0
2008-05-14 15:00:00,42.36,42.46,42.35,42.41,109800.0,29.0645,29.1331,29.0577,29.0988,109800.0
2008-05-14 15:05:00,42.42,42.43,42.34,42.35,75200.0,29.1057,29.1126,29.0508,29.0577,75200.0
2008-05-14 15:10:00,42.35,42.37,42.32,42.35,74500.0,29.0577,29.0714,29.0371,29.0577,74500.0
2008-05-14 15:15:00,42.35,42.37,42.35,42.36,63600.0,29.0577,29.0714,29.0577,29.0645,63600.0
2008-05-14 15:20:00,42.36,42.37,42.34,42.34,124400.0,29.0645,29.0714,29.0508,29.0508,124400.0
2008-05-14 15:25:00,42.34,42.37,42.29,42.35,124100.0,29.0508,29.0714,29.0165,29.0577,124100.0
2008-05-14 15:30:00,42.36,42.36,42.23,42.24,139700.0,29.0645,29.0645,28.9753,28.9822,139700.0
2008-05-14 15:35:00,42.25,42.25,42.11,42.19,217400.0,28.9891,28.9891,28.893,28.9479,217400.0
2008-05-14 15:40:00,42.19,42.23,42.09,42.09,231200.0,28.9479,28.9753,28.8793,28.8793,231200.0
2008-05-14 15:45:00,42.09,42.21,42.08,42.18,280700.0,28.8793,28.9616,28.8724,28.941,280700.0
2008-05-14 15:50:00,42.18,42.26,42.16,42.2,353600.0,28.941,28.9959,28.9273,28.9547,353600.0
2008-05-14 15:55:00,42.2,42.25,42.19,42.19,303600.0,28.9547,28.9891,28.9479,28.9479,303600.0
2008-05-15 09:30:00,42.13,42.13,41.87,42.02,190200.0,28.9067,28.9067,28.7283,28.8312,190200.0
2008-05-15 09:35:00,42.04,42.19,42.02,42.07,101200.0,28.845,28.9479,28.8312,28.8656,101200.0
2008-05-15 09:40:00,42.09,42.29,42.03,42.19,132400.0,28.8793,29.0165,28.8381,28.9479,132400.0
2008-05-15 09:45:00,42.19,42.26,42.05,42.15,237700.0,28.9479,28.9959,28.8518,28.9204,237700.0
2008-05-15 09:50:00,42.16,42.21,42.05,42.2,163800.0,28.9273,28.9616,28.8518,28.9547,163800.0
2008-05-15 09:55:00,42.2,42.23,42.1,42.2,106700.0,28.9547,28.9753,28.8861,28.9547,106700.0
2008-05-15 10:00:00,42.2,42.34,42.17,42.24,191400.0,28.9547,29.0508,28.9342,28.9822,191400.0
2008-05-15 10:05:00,42.24,42.46,42.23,42.46,142600.0,28.9822,29.1331,28.9753,29.1331,142600.0
2008-05-15 10:10:00,42.46,42.48,42.3,42.37,153700.0,29.1331,29.1469,29.0234,29.0714,153700.0
2008-05-15 10:15:00,42.37,42.58,42.36,42.55,164100.0,29.0714,29.2155,29.0645,29.1949,164100.0
2008-05-15 10:20:00,42.55,42.7,42.55,42.67,313600.0,29.1949,29.2978,29.1949,29.2772,313600.0
2008-05-15 10:25:00,42.68,42.74,42.61,42.67,160700.0,29.2841,29.3253,29.2361,29.2772,160700.0
2008-05-15 10:30:00,42.68,42.84,42.67,42.83,338500.0,29.2841,29.3939,29.2772,29.387,338500.0
2008-05-15 10:35:00,42.83,42.97,42.79,42.95,274900.0,29.387,29.4831,29.3596,29.4693,274900.0
2008-05-15 10:40:00,42.96,43.07,42.92,43.0,502700.0,29.4762,29.5517,29.4488,29.5037,502700.0
2008-05-15 10:45:00,43.0,43.13,42.96,43.0,271800.0,29.5037,29.5929,29.4762,29.5037,271800.0
2008-05-15 10:50:00,43.0,43.01,42.86,42.9,166700.0,29.5037,29.5105,29.4076,29.435,166700.0
2008-05-15 10:55:00,42.9,43.0,42.9,42.91,195800.0,29.435,29.5037,29.435,29.4419,195800.0
2008-05-15 11:00:00,42.92,42.95,42.87,42.93,172500.0,29.4488,29.4693,29.4145,29.4556,172500.0
2008-05-15 11:05:00,42.93,42.95,42.9,42.91,119300.0,29.4556,29.4693,29.435,29.4419,119300.0
2008-05-15 11:10:00,42.91,42.93,42.82,42.85,71000.0,29.4419,29.4556,29.3802,29.4007,71000.0
2008-05-15 11:15:00,42.86,42.9,42.76,42.78,85100.0,29.4076,29.435,29.339,29.3527,85100.0
2008-05-15 11:20:00,42.78,42.92,42.78,42.92,61000.0,29.3527,29.4488,29.3527,29.4488,61000.0
2008-05-15 11:25:00,42.91,42.95,42.91,42.92,76300.0,29.4419,29.4693,29.4419,29.4488,76300.0
2008-05-15 11:30:00,42.93,42.95,42.89,42.9,105500.0,29.4556,29.4693,29.4282,29.435,105500.0
2008-05-15 11:35:00,42.91,42.92,42.86,42.87,84200.0,29.4419,29.4488,29.4076,29.4145,84200.0
2008-05-15 11:40:00,42.87,42.87,42.76,42.78,126000.0,29.4145,29.4145,29.339,29.3527,126000.0
2008-05-15 11:45:00,42.78,42.8,42.76,42.8,57800.0,29.3527,29.3664,29.339,29.3664,57800.0
2008-05-15 11:50:00,42.8,42.91,42.78,42.9,102200.0,29.3664,29.4419,29.3527,29.435,102200.0
2008-05-15 11:55:00,42.9,42.91,42.89,42.91,54600.0,29.435,29.4419,29.4282,29.4419,54600.0
2008-05-15 12:00:00,42.9,42.97,42.88,42.96,99500.0,29.435,29.4831,29.4213,29.4762,99500.0
2008-05-15 12:05:00,42.97,43.01,42.96,43.0,101500.0,29.4831,29.5105,29.4762,29.5037,101500.0
2008-05-15 12:10:00,43.0,43.01,42.98,43.01,68900.0,29.5037,29.5105,29.4899,29.5105,68900.0
2008-05-15 12:15:00,43.0,43.03,42.98,42.99,122300.0,29.5037,29.5242,29.4899,29.4968,122300.0
2008-05-15 12:20:00,42.99,43.15,42.99,43.13,191500.0,29.4968,29.6066,29.4968,29.5929,191500.0
2008-05-15 12:25:00,43.13,43.13,43.02,43.12,98500.0,29.5929,29.5929,29.5174,29.586,98500.0
2008-05-15 12:30:00,43.12,43.17,43.02,43.07,97900.0,29.586,29.6203,29.5174,29.5517,97900.0
2008-05-15 12:35:00,43.06,43.14,43.04,43.13,120200.0,29.5448,29.5997,29.5311,29.5929,120200.0
2008-05-15 12:40:00,43.13,43.21,43.06,43.08,104500.0,29.5929,29.6477,29.5448,29.5585,104500.0
2008-05-15 12:45:00,43.08,43.18,43.08,43.18,75400.0,29.5585,29.6272,29.5585,29.6272,75400.0
2008-05-15 12:50:00,43.18,43.19,43.14,43.15,37800.0,29.6272,29.634,29.5997,29.6066,37800.0
2008-05-15 12:55:00,43.15,43.19,43.15,43.17,46200.0,29.6066,29.634,29.6066,29.6203,46200.0
2008-05-15 13:00:00,43.17,43.22,43.15,43.22,81000.0,29.6203,29.6546,29.6066,29.6546,81000.0
2008-05-15 13:05:00,43.23,43.26,43.14,43.14,88900.0,29.6615,29.682,29.5997,29.5997,88900.0
2008-05-15 13:10:00,43.13,43.22,43.13,43.22,42200.0,29.5929,29.6546,29.5929,29.6546,42200.0
2008-05-15 13:15:00,43.21,43.24,43.19,43.2,68200.0,29.6477,29.6683,29.634,29.6409,68200.0
2008-05-15 13:20:00,43.2,43.24,43.15,43.23,84900.0,29.6409,29.6683,29.6066,29.6615,84900.0
2008-05-15 13:25:00,43.23,43.25,43.22,43.22,92400.0,29.6615,29.6752,29.6546,29.6546,92400.0
2008-05-15 13:30:00,43.21,43.25,43.2,43.2,66100.0,29.6477,29.6752,29.6409,29.6409,66100.0
2008-05-15 13:35:00,43.2,43.22,43.14,43.19,115200.0,29.6409,29.6546,29.5997,29.634,115200.0
2008-05-15 13:40:00,43.18,43.23,43.16,43.2,99500.0,29.6272,29.6615,29.6134,29.6409,99500.0
2008-05-15 13:45:00,43.2,43.27,43.18,43.24,107000.0,29.6409,29.6889,29.6272,29.6683,107000.0
2008-05-15 13:50:00,43.24,43.26,43.2,43.2,128100.0,29.6683,29.682,29.6409,29.6409,128100.0
2008-05-15 13:55:00,43.2,43.29,43.2,43.25,142600.0,29.6409,29.7026,29.6409,29.6752,142600.0
2008-05-15 14:00:00,43.26,43.28,43.24,43.24,55200.0,29.682,29.6958,29.6683,29.6683,55200.0
2008-05-15 14:05:00,43.24,43.32,43.24,43.32,117200.0,29.6683,29.7232,29.6683,29.7232,117200.0
2008-05-15 14:10:00,43.32,43.45,43.31,43.35,215000.0,29.7232,29.8124,29.7164,29.7438,215000.0
2008-05-15 14:15:00,43.35,43.4,43.31,43.33,245100.0,29.7438,29.7781,29.7164,29.7301,245100.0
2008-05-15 14:20:00,43.32,43.41,43.31,43.35,265900.0,29.7232,29.785,29.7164,29.7438,265900.0
2008-05-15 14:25:00,43.36,43.37,43.26,43.26,129300.0,29.7507,29.7575,29.682,29.682,129300.0
2008-05-15 14:30:00,43.26,43.36,43.26,43.32,82100.0,29.682,29.7507,29.682,29.7232,82100.0
2008-05-15 14:35:00,43.31,43.36,43.31,43.32,99500.0,29.7164,29.7507,29.7164,29.7232,99500.0
2008-05-15 14:40:00,43.31,43.36,43.31,43.33,110900.0,29.7164,29.7507,29.7164,29.7301,110900.0
2008-05-15 14:45:00,43.33,43.38,43.29,43.32,152400.0,29.7301,29.7644,29.7026,29.7232,152400.0
2008-05-15 14:50:00,43.32,43.35,43.29,43.34,83100.0,29.7232,29.7438,29.7026,29.7369,83100.0
2008-05-15 14:55:00,43.33,43.34,43.26,43.26,89100.0,29.7301,29.7369,29.682,29.682,89100.0
2008-05-15 15:00:00,43.26,43.26,43.2,43.22,83800.0,29.682,29.682,29.6409,29.6546,83800.0
2008-05-15 15:05:00,43.23,43.32,43.22,43.32,171300.0,29.6615,29.7232,29.6546,29.7232,171300.0
2008-05-15 15:10:00,43.32,43.33,43.27,43.27,112000.0,29.7232,29.7301,29.6889,29.6889,112000.0
2008-05-15 15:15:00,43.27,43.32,43.27,43.29,150600.0,29.6889,29.7232,29.6889,29.7026,150600.0
2008-05-15 15:20:00,43.29,43.3,43.17,43.18,214200.0,29.7026,29.7095,29.6203,29.6272,214200.0
2008-05-15 15:25:00,43.18,43.2,43.15,43.16,154500.0,29.6272,29.6409,29.6066,29.6134,154500.0
2008-05-15 15:30:00,43.16,43.17,43.03,43.07,297300.0,29.6134,29.6203,29.5242,29.5517,297300.0
2008-05-15 15:35:00,43.07,43.13,43.06,43.12,205100.0,29.5517,29.5929,29.5448,29.586,205100.0
2008-05-15 15:40:00,43.12,43.22,43.12,43.21,209600.0,29.586,29.6546,29.586,29.6477,209600.0
2008-05-15 15:45:00,43.21,43.26,43.16,43.24,266000.0,29.6477,29.682,29.6134,29.6683,266000.0
2008-05-15 15:50:00,43.25,43.25,43.18,43.19,216900.0,29.6752,29.6752,29.6272,29.634,216900.0
2008-05-15 15:55:00,43.2,43.24,43.12,43.24,315400.0,29.6409,29.6683,29.586,29.6683,315400.0
2008-05-16 09:30:00,43.2,43.22,42.82,42.98,922500.0,29.6409,29.6546,29.3802,29.4899,922500.0
2008-05-16 09:35:00,42.99,43.0,42.92,42.96,77900.0,29.4968,29.5037,29.4488,29.4762,77900.0
2008-05-16 09:40:00,42.96,42.98,42.68,42.78,163100.0,29.4762,29.4899,29.2841,29.3527,163100.0
2008-05-16 09:45:00,42.78,42.98,42.7,42.96,121600.0,29.3527,29.4899,29.2978,29.4762,121600.0
2008-05-16 09:50:00,42.95,42.98,42.8,42.89,85600.0,29.4693,29.4899,29.3664,29.4282,85600.0
2008-05-16 09:55:00,42.88,42.9,42.73,42.77,116700.0,29.4213,29.435,29.3184,29.3458,116700.0
2008-05-16 10:00:00,42.77,42.77,42.68,42.72,90300.0,29.3458,29.3458,29.2841,29.3115,90300.0
2008-05-16 10:05:00,42.67,42.78,42.67,42.74,295000.0,29.2772,29.3527,29.2772,29.3253,295000.0
2008-05-16 10:10:00,42.74,42.79,42.73,42.79,99500.0,29.3253,29.3596,29.3184,29.3596,99500.0
2008-05-16 10:15:00,42.78,42.88,42.78,42.87,84300.0,29.3527,29.4213,29.3527,29.4145,84300.0
2008-05-16 10:20:00,42.87,42.98,42.87,42.92,201100.0,29.4145,29.4899,29.4145,29.4488,201100.0
2008-05-16 10:25:00,42.92,43.1,42.92,43.09,166100.0,29.4488,29.5723,29.4488,29.5654,166100.0
2008-05-16 10:30:00,43.1,43.13,43.0,43.07,96000.0,29.5723,29.5929,29.5037,29.5517,96000.0
2008-05-16 10:35:00,43.06,43.09,42.95,43.03,64000.0,29.5448,29.5654,29.4693,29.5242,64000.0
2008-05-16 10:40:00,43.03,43.07,43.01,43.02,44100.0,29.5242,29.5517,29.5105,29.5174,44100.0
2008-05-16 10:45:00,43.03,43.08,43.0,43.01,98600.0,29.5242,29.5585,29.5037,29.5105,98600.0
2008-05-16 10:50:00,43.0,43.01,42.96,43.01,109600.0,29.5037,29.5105,29.4762,29.5105,109600.0
2008-05-16 10:55:00,43.01,43.01,42.91,42.93,65200.0,29.5105,29.5105,29.4419,29.4556,65200.0
2008-05-16 11:00:00,42.92,42.94,42.88,42.92,62800.0,29.4488,29.4625,29.4213,29.4488,62800.0
2008-05-16 11:05:00,42.93,43.02,42.9,42.93,85800.0,29.4556,29.5174,29.435,29.4556,85800.0
2008-05-16 11:10:00,42.91,42.93,42.87,42.88,69800.0,29.4419,29.4556,29.4145,29.4213,69800.0
2008-05-16 11:15:00,42.87,42.89,42.85,42.88,72100.0,29.4145,29.4282,29.4007,29.4213,72100.0
2008-05-16 11:20:00,42.88,42.95,42.87,42.9,108600.0,29.4213,29.4693,29.4145,29.435,108600.0
2008-05-16 11:25:00,42.9,42.92,42.89,42.91,54800.0,29.435,29.4488,29.4282,29.4419,54800.0
2008-05-16 11:30:00,42.91,42.93,42.87,42.93,48200.0,29.4419,29.4556,29.4145,29.4556,48200.0
2008-05-16 11:35:00,42.93,42.95,42.91,42.92,99600.0,29.4556,29.4693,29.4419,29.4488,99600.0
2008-05-16 11:40:00,42.92,42.94,42.89,42.94,95300.0,29.4488,29.4625,29.4282,29.4625,95300.0
2008-05-16 11:45:00,42.93,42.97,42.91,42.95,85500.0,29.4556,29.4831,29.4419,29.4693,85500.0
2008-05-16 11:50:00,42.96,43.0,42.96,43.0,58200.0,29.4762,29.5037,29.4762,29.5037,58200.0
2008-05-16 11:55:00,43.0,43.04,42.97,42.98,142300.0,29.5037,29.5311,29.4831,29.4899,142300.0
2008-05-16 12:00:00,42.97,43.0,42.96,42.97,62600.0,29.4831,29.5037,29.4762,29.4831,62600.0
2008-05-16 12:05:00,42.96,42.99,42.96,42.99,24800.0,29.4762,29.4968,29.4762,29.4968,24800.0
2008-05-16 12:10:00,42.99,43.02,42.98,43.01,49600.0,29.4968,29.5174,29.4899,29.5105,49600.0
2008-05-16 12:15:00,43.01,43.04,42.98,43.01,35000.0,29.5105,29.5311,29.4899,29.5105,35000.0
2008-05-16 12:20:00,43.01,43.02,42.99,43.0,42400.0,29.5105,29.5174,29.4968,29.5037,42400.0
2008-05-16 12:25:00,43.0,43.02,42.98,43.02,30800.0,29.5037,29.5174,29.4899,29.5174,30800.0
2008-05-16 12:30:00,43.01,43.07,42.99,42.99,110100.0,29.5105,29.5517,29.4968,29.4968,110100.0
2008-05-16 12:35:00,42.99,43.04,42.99,43.03,55000.0,29.4968,29.5311,29.4968,29.5242,55000.0
2008-05-16 12:40:00,43.02,43.06,43.0,43.06,36500.0,29.5174,29.5448,29.5037,29.5448,36500.0
2008-05-16 12:45:00,43.07,43.09,43.01,43.03,47400.0,29.5517,29.5654,29.5105,29.5242,47400.0
2008-05-16 12:50:00,43.02,43.08,43.02,43.08,30100.0,29.5174,29.5585,29.5174,29.5585,30100.0
2008-05-16 12:55:00,43.08,43.1,43.07,43.09,56500.0,29.5585,29.5723,29.5517,29.5654,56500.0
2008-05-16 13:00:00,43.09,43.13,43.08,43.13,85200.0,29.5654,29.5929,29.5585,29.5929,85200.0
2008-05-16 13:05:00,43.13,43.18,43.13,43.16,82600.0,29.5929,29.6272,29.5929,29.6134,82600.0
2008-05-16 13:10:00,43.15,43.25,43.14,43.24,123300.0,29.6066,29.6752,29.5997,29.6683,123300.0
2008-05-16 13:15:00,43.24,43.24,43.18,43.2,52900.0,29.6683,29.6683,29.6272,29.6409,52900.0
2008-05-16 13:20:00,43.2,43.29,43.2,43.27,52000.0,29.6409,29.7026,29.6409,29.6889,52000.0
2008-05-16 13:25:00,43.28,43.29,43.26,43.28,37200.0,29.6958,29.7026,29.682,29.6958,37200.0
2008-05-16 13:30:00,43.28,43.29,43.25,43.26,47700.0,29.6958,29.7026,29.6752,29.682,47700.0
2008-05-16 13:35:00,43.26,43.27,43.16,43.2,59000.0,29.682,29.6889,29.6134,29.6409,59000.0
2008-05-16 13:40:00,43.19,43.22,43.18,43.18,28700.0,29.634,29.6546,29.6272,29.6272,28700.0
2008-05-16 13:45:00,43.19,43.19,43.16,43.17,29100.0,29.634,29.634,29.6134,29.6203,29100.0
2008-05-16 13:50:00,43.16,43.18,43.14,43.15,43900.0,29.6134,29.6272,29.5997,29.6066,43900.0
2008-05-16 13:55:00,43.15,43.26,43.15,43.21,71900.0,29.6066,29.682,29.6066,29.6477,71900.0
2008-05-16 14:00:00,43.22,43.23,43.18,43.19,55600.0,29.6546,29.6615,29.6272,29.634,55600.0
2008-05-16 14:05:00,43.19,43.21,43.17,43.21,66700.0,29.634,29.6477,29.6203,29.6477,66700.0
2008-05-16 14:10:00,43.21,43.27,43.2,43.27,85700.0,29.6477,29.6889,29.6409,29.6889,85700.0
2008-05-16 14:15:00,43.26,43.3,43.25,43.29,68800.0,29.682,29.7095,29.6752,29.7026,68800.0
2008-05-16 14:20:00,43.29,43.34,43.29,43.29,46200.0,29.7026,29.7369,29.7026,29.7026,46200.0
2008-05-16 14:25:00,43.29,43.31,43.26,43.3,123500.0,29.7026,29.7164,29.682,29.7095,123500.0
2008-05-16 14:30:00,43.3,43.31,43.23,43.23,100000.0,29.7095,29.7164,29.6615,29.6615,100000.0
2008-05-16 14:35:00,43.23,43.3,43.22,43.24,107300.0,29.6615,29.7095,29.6546,29.6683,107300.0
2008-05-16 14:40:00,43.24,43.31,43.24,43.3,53000.0,29.6683,29.7164,29.6683,29.7095,53000.0
2008-05-16 14:45:00,43.3,43.32,43.24,43.28,137200.0,29.7095,29.7232,29.6683,29.6958,137200.0
2008-05-16 14:50:00,43.28,43.34,43.27,43.33,119900.0,29.6958,29.7369,29.6889,29.7301,119900.0
2008-05-16 14:55:00,43.32,43.43,43.32,43.38,134700.0,29.7232,29.7987,29.7232,29.7644,134700.0
2008-05-16 15:00:00,43.39,43.39,43.35,43.37,152100.0,29.7712,29.7712,29.7438,29.7575,152100.0
2008-05-16 15:05:00,43.36,43.46,43.36,43.42,155200.0,29.7507,29.8193,29.7507,29.7918,155200.0
2008-05-16 15:10:00,43.42,43.43,43.37,43.4,195100.0,29.7918,29.7987,29.7575,29.7781,195100.0
2008-05-16 15:15:00,43.4,43.49,43.39,43.48,137800.0,29.7781,29.8399,29.7712,29.833,137800.0
2008-05-16 15:20:00,43.48,43.49,43.45,43.46,236600.0,29.833,29.8399,29.8124,29.8193,236600.0
2008-05-16 15:25:00,43.45,43.49,43.44,43.46,134500.0,29.8124,29.8399,29.8056,29.8193,134500.0
2008-05-16 15:30:00,43.46,43.47,43.44,43.45,85200.0,29.8193,29.8261,29.8056,29.8124,85200.0
2008-05-16 15:35:00,43.45,43.52,43.45,43.51,122400.0,29.8124,29.8604,29.8124,29.8536,122400.0
2008-05-16 15:40:00,43.5,43.53,43.47,43.47,149500.0,29.8467,29.8673,29.8261,29.8261,149500.0
2008-05-16 15:45:00,43.47,43.49,43.44,43.48,177700.0,29.8261,29.8399,29.8056,29.833,177700.0
2008-05-16 15:50:00,43.49,43.53,43.44,43.45,358700.0,29.8399,29.8673,29.8056,29.8124,358700.0
2008-05-16 15:55:00,43.46,43.46,43.36,43.4,462800.0,29.8193,29.8193,29.7507,29.7781,462800.0
2008-05-19 09:30:00,43.35,43.6,43.23,43.57,109800.0,29.7438,29.9153,29.6615,29.8948,109800.0
2008-05-19 09:35:00,43.57,43.73,43.53,43.62,139400.0,29.8948,30.0045,29.8673,29.9291,139400.0
2008-05-19 09:40:00,43.6,43.75,43.45,43.65,67500.0,29.9153,30.0183,29.8124,29.9496,67500.0
2008-05-19 09:45:00,43.67,43.68,43.56,43.6,89900.0,29.9634,29.9702,29.8879,29.9153,89900.0
2008-05-19 09:50:00,43.61,43.62,43.59,43.59,73800.0,29.9222,29.9291,29.9085,29.9085,73800.0
2008-05-19 09:55:00,43.6,43.61,43.5,43.58,61300.0,29.9153,29.9222,29.8467,29.9016,61300.0
2008-05-19 10:00:00,43.57,43.62,43.53,43.6,97400.0,29.8948,29.9291,29.8673,29.9153,97400.0
2008-05-19 10:05:00,43.58,43.6,43.51,43.58,154400.0,29.9016,29.9153,29.8536,29.9016,154400.0
2008-05-19 10:10:00,43.57,43.59,43.53,43.58,45000.0,29.8948,29.9085,29.8673,29.9016,45000.0
2008-05-19 10:15:00,43.58,43.59,43.51,43.55,152700.0,29.9016,29.9085,29.8536,29.881,152700.0
2008-05-19 10:20:00,43.55,43.55,43.52,43.54,49200.0,29.881,29.881,29.8604,29.8742,49200.0
2008-05-19 10:25:00,43.53,43.56,43.51,43.53,77500.0,29.8673,29.8879,29.8536,29.8673,77500.0
2008-05-19 10:30:00,43.54,43.57,43.51,43.53,55500.0,29.8742,29.8948,29.8536,29.8673,55500.0
2008-05-19 10:35:00,43.52,43.61,43.52,43.55,92300.0,29.8604,29.9222,29.8604,29.881,92300.0
2008-05-19 10:40:00,43.55,43.61,43.48,43.52,141900.0,29.881,29.9222,29.833,29.8604,141900.0
2008-05-19 10:45:00,43.52,43.54,43.47,43.5,62500.0,29.8604,29.8742,29.8261,29.8467,62500.0
2008-05-19 10:50:00,43.5,43.52,43.45,43.48,164300.0,29.8467,29.8604,29.8124,29.833,164300.0
2008-05-19 10:55:00,43.48,43.48,43.4,43.42,60200.0,29.833,29.833,29.7781,29.7918,60200.0
2008-05-19 11:00:00,43.42,43.42,43.39,43.4,45600.0,29.7918,29.7918,29.7712,29.7781,45600.0
2008-05-19 11:05:00,43.4,43.43,43.38,43.43,86100.0,29.7781,29.7987,29.7644,29.7987,86100.0
2008-05-19 11:10:00,43.42,43.44,43.4,43.4,53500.0,29.7918,29.8056,29.7781,29.7781,53500.0
2008-05-19 11:15:00,43.41,43.62,43.4,43.6,133800.0,29.785,29.9291,29.7781,29.9153,133800.0
2008-05-19 11:20:00,43.61,43.64,43.58,43.63,47200.0,29.9222,29.9428,29.9016,29.9359,47200.0
2008-05-19 11:25:00,43.63,43.66,43.56,43.56,59500.0,29.9359,29.9565,29.8879,29.8879,59500.0
2008-05-19 11:30:00,43.56,43.59,43.55,43.56,37600.0,29.8879,29.9085,29.881,29.8879,37600.0
2008-05-19 11:35:00,43.55,43.6,43.55,43.56,72300.0,29.881,29.9153,29.881,29.8879,72300.0
2008-05-19 11:40:00,43.57,43.58,43.52,43.53,58700.0,29.8948,29.9016,29.8604,29.8673,58700.0
2008-05-19 11:45:00,43.53,43.55,43.5,43.51,51700.0,29.8673,29.881,29.8467,29.8536,51700.0
2008-05-19 11:50:00,43.5,43.54,43.45,43.45,31100.0,29.8467,29.8742,29.8124,29.8124,31100.0
2008-05-19 11:55:00,43.45,43.45,43.39,43.43,71900.0,29.8124,29.8124,29.7712,29.7987,71900.0
2008-05-19 12:00:00,43.43,43.44,43.37,43.37,35000.0,29.7987,29.8056,29.7575,29.7575,35000.0
2008-05-19 12:05:00,43.38,43.38,43.32,43.32,64500.0,29.7644,29.7644,29.7232,29.7232,64500.0
2008-05-19 12:10:00,43.32,43.33,43.22,43.24,106300.0,29.7232,29.7301,29.6546,29.6683,106300.0
2008-05-19 12:15:00,43.23,43.25,43.23,43.24,128500.0,29.6615,29.6752,29.6615,29.6683,128500.0
2008-05-19 12:20:00,43.24,43.24,43.21,43.23,36700.0,29.6683,29.6683,29.6477,29.6615,36700.0
2008-05-19 12:25:00,43.23,43.23,43.15,43.17,82500.0,29.6615,29.6615,29.6066,29.6203,82500.0
2008-05-19 12:30:00,43.18,43.21,43.16,43.2,41700.0,29.6272,29.6477,29.6134,29.6409,41700.0
2008-05-19 12:35:00,43.2,43.2,43.17,43.17,33200.0,29.6409,29.6409,29.6203,29.6203,33200.0
2008-05-19 12:40:00,43.18,43.2,43.16,43.18,93800.0,29.6272,29.6409,29.6134,29.6272,93800.0
2008-05-19 12:45:00,43.18,43.23,43.16,43.2,80000.0,29.6272,29.6615,29.6134,29.6409,80000.0
2008-05-19 12:50:00,43.19,43.2,43.18,43.19,28600.0,29.634,29.6409,29.6272,29.634,28600.0
2008-05-19 12:55:00,43.18,43.19,43.16,43.18,15600.0,29.6272,29.634,29.6134,29.6272,15600.0
2008-05-19 13:00:00,43.19,43.21,43.17,43.2,33100.0,29.634,29.6477,29.6203,29.6409,33100.0
2008-05-19 13:05:00,43.2,43.26,43.18,43.23,93400.0,29.6409,29.682,29.6272,29.6615,93400.0
2008-05-19 13:10:00,43.24,43.25,43.15,43.15,38500.0,29.6683,29.6752,29.6066,29.6066,38500.0
2008-05-19 13:15:00,43.15,43.23,43.15,43.23,28300.0,29.6066,29.6615,29.6066,29.6615,28300.0
2008-05-19 13:20:00,43.23,43.29,43.23,43.28,93400.0,29.6615,29.7026,29.6615,29.6958,93400.0
2008-05-19 13:25:00,43.29,43.31,43.27,43.31,125100.0,29.7026,29.7164,29.6889,29.7164,125100.0
2008-05-19 13:30:00,43.31,43.32,43.23,43.23,81400.0,29.7164,29.7232,29.6615,29.6615,81400.0
2008-05-19 13:35:00,43.22,43.24,43.22,43.23,20100.0,29.6546,29.6683,29.6546,29.6615,20100.0
2008-05-19 13:40:00,43.25,43.26,43.22,43.24,67400.0,29.6752,29.682,29.6546,29.6683,67400.0
2008-05-19 13:45:00,43.23,43.26,43.22,43.23,26500.0,29.6615,29.682,29.6546,29.6615,26500.0
2008-05-19 13:50:00,43.23,43.26,43.23,43.25,76900.0,29.6615,29.682,29.6615,29.6752,76900.0
2008-05-19 13:55:00,43.25,43.25,43.14,43.16,110900.0,29.6752,29.6752,29.5997,29.6134,110900.0
2008-05-19 14:00:00,43.17,43.2,43.15,43.19,52500.0,29.6203,29.6409,29.6066,29.634,52500.0
2008-05-19 14:05:00,43.2,43.24,43.18,43.21,40800.0,29.6409,29.6683,29.6272,29.6477,40800.0
2008-05-19 14:10:00,43.2,43.21,43.16,43.18,54400.0,29.6409,29.6477,29.6134,29.6272,54400.0
2008-05-19 14:15:00,43.18,43.18,42.96,43.08,178300.0,29.6272,29.6272,29.4762,29.5585,178300.0
2008-05-19 14:20:00,43.09,43.15,43.06,43.12,81400.0,29.5654,29.6066,29.5448,29.586,81400.0
2008-05-19 14:25:00,43.13,43.15,42.98,43.05,98600.0,29.5929,29.6066,29.4899,29.538,98600.0
2008-05-19 14:30:00,43.05,43.1,43.05,43.07,58500.0,29.538,29.5723,29.538,29.5517,58500.0
2008-05-19 14:35:00,43.07,43.1,43.04,43.1,70300.0,29.5517,29.5723,29.5311,29.5723,70300.0
2008-05-19 14:40:00,43.1,43.13,43.0,43.01,91400.0,29.5723,29.5929,29.5037,29.5105,91400.0
2008-05-19 14:45:00,43.01,43.02,42.91,42.91,130200.0,29.5105,29.5174,29.4419,29.4419,130200.0
2008-05-19 14:50:00,42.92,43.04,42.92,43.01,111400.0,29.4488,29.5311,29.4488,29.5105,111400.0
2008-05-19 14:55:00,43.01,43.02,42.96,42.98,61900.0,29.5105,29.5174,29.4762,29.4899,61900.0
2008-05-19 15:00:00,42.98,43.0,42.96,42.96,72700.0,29.4899,29.5037,29.4762,29.4762,72700.0
2008-05-19 15:05:00,42.96,42.98,42.92,42.96,59800.0,29.4762,29.4899,29.4488,29.4762,59800.0
2008-05-19 15:10:00,42.96,43.02,42.96,42.97,76200.0,29.4762,29.5174,29.4762,29.4831,76200.0
2008-05-19 15:15:00,42.98,43.04,42.98,43.04,55400.0,29.4899,29.5311,29.4899,29.5311,55400.0
2008-05-19 15:20:00,43.04,43.09,43.01,43.02,125300.0,29.5311,29.5654,29.5105,29.5174,125300.0
2008-05-19 15:25:00,43.02,43.02,42.96,43.0,97700.0,29.5174,29.5174,29.4762,29.5037,97700.0
2008-05-19 15:30:00,43.0,43.01,42.87,42.9,117800.0,29.5037,29.5105,29.4145,29.435,117800.0
2008-05-19 15:35:00,42.91,42.95,42.89,42.89,103900.0,29.4419,29.4693,29.4282,29.4282,103900.0
2008-05-19 15:40:00,42.9,42.97,42.86,42.97,118100.0,29.435,29.4831,29.4076,29.4831,118100.0
2008-05-19 15:45:00,42.97,43.0,42.94,42.99,169200.0,29.4831,29.5037,29.4625,29.4968,169200.0
2008-05-19 15:50:00,43.0,43.08,43.0,43.08,177400.0,29.5037,29.5585,29.5037,29.5585,177400.0
2008-05-19 15:55:00,43.08,43.08,42.99,43.0,249300.0,29.5585,29.5585,29.4968,29.5037,249300.0
2008-05-20 09:30:00,42.89,42.89,42.4,42.42,134200.0,29.4282,29.4282,29.092,29.1057,134200.0
2008-05-20 09:35:00,42.43,42.72,42.39,42.7,108500.0,29.1126,29.3115,29.0851,29.2978,108500.0
2008-05-20 09:40:00,42.66,42.87,42.64,42.78,81900.0,29.2704,29.4145,29.2566,29.3527,81900.0
2008-05-20 09:45:00,42.78,43.0,42.78,42.96,116700.0,29.3527,29.5037,29.3527,29.4762,116700.0
2008-05-20 09:50:00,42.96,43.13,42.94,43.1,90500.0,29.4762,29.5929,29.4625,29.5723,90500.0
2008-05-20 09:55:00,43.09,43.09,42.91,42.92,75600.0,29.5654,29.5654,29.4419,29.4488,75600.0
2008-05-20 10:00:00,42.91,42.94,42.79,42.83,93800.0,29.4419,29.4625,29.3596,29.387,93800.0
2008-05-20 10:05:00,42.83,42.84,42.73,42.82,68200.0,29.387,29.3939,29.3184,29.3802,68200.0
2008-05-20 10:10:00,42.82,42.94,42.75,42.93,72600.0,29.3802,29.4625,29.3321,29.4556,72600.0
2008-05-20 10:15:00,42.92,42.94,42.84,42.93,55800.0,29.4488,29.4625,29.3939,29.4556,55800.0
2008-05-20 10:20:00,42.93,42.95,42.87,42.94,80100.0,29.4556,29.4693,29.4145,29.4625,80100.0
2008-05-20 10:25:00,42.95,43.01,42.92,42.94,42600.0,29.4693,29.5105,29.4488,29.4625,42600.0
2008-05-20 10:30:00,42.94,42.98,42.88,42.88,62300.0,29.4625,29.4899,29.4213,29.4213,62300.0
2008-05-20 10:35:00,42.88,42.89,42.81,42.83,52800.0,29.4213,29.4282,29.3733,29.387,52800.0
2008-05-20 10:40:00,42.81,42.84,42.78,42.81,46700.0,29.3733,29.3939,29.3527,29.3733,46700.0
2008-05-20 10:45:00,42.82,42.84,42.73,42.84,108700.0,29.3802,29.3939,29.3184,29.3939,108700.0
2008-05-20 10:50:00,42.84,42.86,42.71,42.72,55700.0,29.3939,29.4076,29.3047,29.3115,55700.0
2008-05-20 10:55:00,42.72,42.77,42.7,42.77,85800.0,29.3115,29.3458,29.2978,29.3458,85800.0
2008-05-20 11:00:00,42.76,42.77,42.68,42.7,69700.0,29.339,29.3458,29.2841,29.2978,69700.0
2008-05-20 11:05:00,42.7,42.72,42.56,42.59,60000.0,29.2978,29.3115,29.2018,29.2223,60000.0
2008-05-20 11:10:00,42.6,42.69,42.58,42.69,33000.0,29.2292,29.291,29.2155,29.291,33000.0
2008-05-20 11:15:00,42.71,42.78,42.7,42.75,49300.0,29.3047,29.3527,29.2978,29.3321,49300.0
2008-05-20 11:20:00,42.76,42.81,42.75,42.78,53200.0,29.339,29.3733,29.3321,29.3527,53200.0
2008-05-20 11:25:00,42.79,42.81,42.75,42.8,40200.0,29.3596,29.3733,29.3321,29.3664,40200.0
2008-05-20 11:30:00,42.8,42.82,42.75,42.8,43100.0,29.3664,29.3802,29.3321,29.3664,43100.0
2008-05-20 11:35:00,42.79,42.82,42.75,42.79,37700.0,29.3596,29.3802,29.3321,29.3596,37700.0
2008-05-20 11:40:00,42.78,42.8,42.74,42.74,24000.0,29.3527,29.3664,29.3253,29.3253,24000.0
2008-05-20 11:45:00,42.76,42.78,42.66,42.68,40000.0,29.339,29.3527,29.2704,29.2841,40000.0
2008-05-20 11:50:00,42.69,42.69,42.63,42.68,50800.0,29.291,29.291,29.2498,29.2841,50800.0
2008-05-20 11:55:00,42.67,42.68,42.62,42.65,31300.0,29.2772,29.2841,29.2429,29.2635,31300.0
2008-05-20 12:00:00,42.66,42.69,42.63,42.66,33300.0,29.2704,29.291,29.2498,29.2704,33300.0
2008-05-20 12:05:00,42.67,42.68,42.65,42.66,35100.0,29.2772,29.2841,29.2635,29.2704,35100.0
2008-05-20 12:10:00,42.65,42.67,42.63,42.65,27600.0,29.2635,29.2772,29.2498,29.2635,27600.0
2008-05-20 12:15:00,42.64,42.65,42.62,42.62,34600.0,29.2566,29.2635,29.2429,29.2429,34600.0
2008-05-20 12:20:00,42.62,42.68,42.61,42.68,42500.0,29.2429,29.2841,29.2361,29.2841,42500.0
2008-05-20 12:25:00,42.67,42.69,42.58,42.59,43500.0,29.2772,29.291,29.2155,29.2223,43500.0
2008-05-20 12:30:00,42.59,42.59,42.52,42.54,37200.0,29.2223,29.2223,29.1743,29.188,37200.0
2008-05-20 12:35:00,42.54,42.59,42.53,42.55,46200.0,29.188,29.2223,29.1812,29.1949,46200.0
2008-05-20 12:40:00,42.55,42.55,42.47,42.49,48300.0,29.1949,29.1949,29.14,29.1537,48300.0
2008-05-20 12:45:00,42.48,42.56,42.48,42.55,41100.0,29.1469,29.2018,29.1469,29.1949,41100.0
2008-05-20 12:50:00,42.55,42.56,42.53,42.53,46800.0,29.1949,29.2018,29.1812,29.1812,46800.0
2008-05-20 12:55:00,42.53,42.57,42.52,42.56,41800.0,29.1812,29.2086,29.1743,29.2018,41800.0
2008-05-20 13:00:00,42.56,42.57,42.54,42.54,56800.0,29.2018,29.2086,29.188,29.188,56800.0
2008-05-20 13:05:00,42.55,42.56,42.51,42.51,64400.0,29.1949,29.2018,29.1675,29.1675,64400.0
2008-05-20 13:10:00,42.51,42.55,42.51,42.55,41600.0,29.1675,29.1949,29.1675,29.1949,41600.0
2008-05-20 13:15:00,42.55,42.56,42.54,42.55,44900.0,29.1949,29.2018,29.188,29.1949,44900.0
2008-05-20 13:20:00,42.55,42.55,42.43,42.45,91900.0,29.1949,29.1949,29.1126,29.1263,91900.0
2008-05-20 13:25:00,42.45,42.48,42.43,42.45,91800.0,29.1263,29.1469,29.1126,29.1263,91800.0
2008-05-20 13:30:00,42.46,42.46,42.4,42.43,49700.0,29.1331,29.1331,29.092,29.1126,49700.0
2008-05-20 13:35:00,42.43,42.44,42.39,42.4,57500.0,29.1126,29.1194,29.0851,29.092,57500.0
2008-05-20 13:40:00,42.39,42.46,42.36,42.46,94400.0,29.0851,29.1331,29.0645,29.1331,94400.0
2008-05-20 13:45:00,42.45,42.5,42.44,42.49,58300.0,29.1263,29.1606,29.1194,29.1537,58300.0
2008-05-20 13:50:00,42.49,42.51,42.42,42.45,61900.0,29.1537,29.1675,29.1057,29.1263,61900.0
2008-05-20 13:55:00,42.45,42.45,42.32,42.36,56900.0,29.1263,29.1263,29.0371,29.0645,56900.0
2008-05-20 14:00:00,42.36,42.39,42.35,42.37,46700.0,29.0645,29.0851,29.0577,29.0714,46700.0
2008-05-20 14:05:00,42.36,42.38,42.3,42.35,85600.0,29.0645,29.0783,29.0234,29.0577,85600.0
2008-05-20 14:10:00,42.35,42.38,42.34,42.36,34800.0,29.0577,29.0783,29.0508,29.0645,34800.0
2008-05-20 14:15:00,42.36,42.39,42.34,42.38,51800.0,29.0645,29.0851,29.0508,29.0783,51800.0
2008-05-20 14:20:00,42.37,42.42,42.36,42.4,42600.0,29.0714,29.1057,29.0645,29.092,42600.0
2008-05-20 14:25:00,42.4,42.41,42.37,42.41,74200.0,29.092,29.0988,29.0714,29.0988,74200.0
2008-05-20 14:30:00,42.4,42.47,42.38,42.47,48900.0,29.092,29.14,29.0783,29.14,48900.0
2008-05-20 14:35:00,42.46,42.51,42.46,42.51,44400.0,29.1331,29.1675,29.1331,29.1675,44400.0
2008-05-20 14:40:00,42.51,42.52,42.47,42.47,35000.0,29.1675,29.1743,29.14,29.14,35000.0
2008-05-20 14:45:00,42.48,42.5,42.42,42.46,83300.0,29.1469,29.1606,29.1057,29.1331,83300.0
2008-05-20 14:50:00,42.46,42.53,42.45,42.5,65100.0,29.1331,29.1812,29.1263,29.1606,65100.0
2008-05-20 14:55:00,42.5,42.55,42.47,42.53,132400.0,29.1606,29.1949,29.14,29.1812,132400.0
2008-05-20 15:00:00,42.53,42.59,42.48,42.58,113000.0,29.1812,29.2223,29.1469,29.2155,113000.0
2008-05-20 15:05:00,42.59,42.64,42.56,42.56,60000.0,29.2223,29.2566,29.2018,29.2018,60000.0
2008-05-20 15:10:00,42.57,42.65,42.57,42.58,54600.0,29.2086,29.2635,29.2086,29.2155,54600.0
2008-05-20 15:15:00,42.58,42.69,42.55,42.64,76300.0,29.2155,29.291,29.1949,29.2566,76300.0
2008-05-20 15:20:00,42.65,42.67,42.56,42.6,76200.0,29.2635,29.2772,29.2018,29.2292,76200.0
2008-05-20 15:25:00,42.59,42.62,42.57,42.57,72700.0,29.2223,29.2429,29.2086,29.2086,72700.0
2008-05-20 15:30:00,42.57,42.58,42.49,42.52,94000.0,29.2086,29.2155,29.1537,29.1743,94000.0
2008-05-20 15:35:00,42.52,42.53,42.46,42.53,78100.0,29.1743,29.1812,29.1331,29.1812,78100.0
2008-05-20 15:40:00,42.53,42.63,42.52,42.61,105000.0,29.1812,29.2498,29.1743,29.2361,105000.0
2008-05-20 15:45:00,42.61,42.67,42.6,42.63,137900.0,29.2361,29.2772,29.2292,29.2498,137900.0
2008-05-20 15:50:00,42.64,42.73,42.63,42.67,167000.0,29.2566,29.3184,29.2498,29.2772,167000.0
2008-05-20 15:55:00,42.67,42.73,42.65,42.68,274100.0,29.2772,29.3184,29.2635,29.2841,274100.0
2008-05-21 09:30:00,42.85,43.14,42.29,42.89,394300.0,29.4007,29.5997,29.0165,29.4282,394300.0
2008-05-21 09:35:00,42.89,42.89,42.34,42.47,487600.0,29.4282,29.4282,29.0508,29.14,487600.0
2008-05-21 09:40:00,42.44,42.55,42.37,42.38,395000.0,29.1194,29.1949,29.0714,29.0783,395000.0
2008-05-21 09:45:00,42.39,42.5,42.24,42.26,347000.0,29.0851,29.1606,28.9822,28.9959,347000.0
2008-05-21 09:50:00,42.25,42.29,42.24,42.28,202200.0,28.9891,29.0165,28.9822,29.0096,202200.0
2008-05-21 09:55:00,42.27,42.32,42.24,42.25,120700.0,29.0028,29.0371,28.9822,28.9891,120700.0
2008-05-21 10:00:00,42.24,42.32,42.2,42.31,242200.0,28.9822,29.0371,28.9547,29.0302,242200.0
2008-05-21 10:05:00,42.32,42.38,42.3,42.33,206500.0,29.0371,29.0783,29.0234,29.0439,206500.0
2008-05-21 10:10:00,42.32,42.38,42.3,42.36,100800.0,29.0371,29.0783,29.0234,29.0645,100800.0
2008-05-21 10:15:00,42.36,42.41,42.31,42.41,123500.0,29.0645,29.0988,29.0302,29.0988,123500.0
2008-05-21 10:20:00,42.41,42.5,42.4,42.49,124900.0,29.0988,29.1606,29.092,29.1537,124900.0
2008-05-21 10:25:00,42.49,42.57,42.43,42.53,278800.0,29.1537,29.2086,29.1126,29.1812,278800.0
2008-05-21 10:30:00,42.51,42.53,42.29,42.41,247100.0,29.1675,29.1812,29.0165,29.0988,247100.0
2008-05-21 10:35:00,42.4,42.48,42.38,42.48,99400.0,29.092,29.1469,29.0783,29.1469,99400.0
2008-05-21 10:40:00,42.48,42.52,42.39,42.42,147700.0,29.1469,29.1743,29.0851,29.1057,147700.0
2008-05-21 10:45:00,42.41,42.43,42.28,42.29,36900.0,29.0988,29.1126,29.0096,29.0165,36900.0
2008-05-21 10:50:00,42.29,42.35,42.25,42.31,101600.0,29.0165,29.0577,28.9891,29.0302,101600.0
2008-05-21 10:55:00,42.31,42.31,42.24,42.3,102600.0,29.0302,29.0302,28.9822,29.0234,102600.0
2008-05-21 11:00:00,42.29,42.35,42.25,42.25,143800.0,29.0165,29.0577,28.9891,28.9891,143800.0
2008-05-21 11:05:00,42.27,42.3,42.23,42.26,179500.0,29.0028,29.0234,28.9753,28.9959,179500.0
2008-05-21 11:10:00,42.26,42.32,42.24,42.25,247300.0,28.9959,29.0371,28.9822,28.9891,247300.0
2008-05-21 11:15:00,42.25,42.31,42.24,42.31,128200.0,28.9891,29.0302,28.9822,29.0302,128200.0
2008-05-21 11:20:00,42.31,42.35,42.26,42.35,80200.0,29.0302,29.0577,28.9959,29.0577,80200.0
2008-05-21 11:25:00,42.35,42.44,42.34,42.38,49500.0,29.0577,29.1194,29.0508,29.0783,49500.0
2008-05-21 11:30:00,42.38,42.42,42.35,42.41,54700.0,29.0783,29.1057,29.0577,29.0988,54700.0
2008-05-21 11:35:00,42.41,42.45,42.39,42.4,41200.0,29.0988,29.1263,29.0851,29.092,41200.0
2008-05-21 11:40:00,42.41,42.78,42.36,42.61,635400.0,29.0988,29.3527,29.0645,29.2361,635400.0
2008-05-21 11:45:00,42.62,42.69,42.59,42.66,177100.0,29.2429,29.291,29.2223,29.2704,177100.0
2008-05-21 11:50:00,42.67,42.85,42.64,42.83,260100.0,29.2772,29.4007,29.2566,29.387,260100.0
2008-05-21 11:55:00,42.84,42.92,42.84,42.85,132800.0,29.3939,29.4488,29.3939,29.4007,132800.0
2008-05-21 12:00:00,42.85,43.01,42.83,43.0,157200.0,29.4007,29.5105,29.387,29.5037,157200.0
2008-05-21 12:05:00,43.0,43.08,42.97,43.01,171500.0,29.5037,29.5585,29.4831,29.5105,171500.0
2008-05-21 12:10:00,43.0,43.02,42.98,43.01,74000.0,29.5037,29.5174,29.4899,29.5105,74000.0
2008-05-21 12:15:00,43.01,43.03,42.88,42.9,274300.0,29.5105,29.5242,29.4213,29.435,274300.0
2008-05-21 12:20:00,42.91,42.93,42.89,42.89,72100.0,29.4419,29.4556,29.4282,29.4282,72100.0
2008-05-21 12:25:00,42.89,42.96,42.88,42.94,75600.0,29.4282,29.4762,29.4213,29.4625,75600.0
2008-05-21 12:30:00,42.94,42.95,42.84,42.85,67200.0,29.4625,29.4693,29.3939,29.4007,67200.0
2008-05-21 12:35:00,42.84,42.85,42.74,42.74,61700.0,29.3939,29.4007,29.3253,29.3253,61700.0
2008-05-21 12:40:00,42.75,42.88,42.74,42.87,76600.0,29.3321,29.4213,29.3253,29.4145,76600.0
2008-05-21 12:45:00,42.88,42.91,42.82,42.85,81800.0,29.4213,29.4419,29.3802,29.4007,81800.0
2008-05-21 12:50:00,42.86,42.87,42.69,42.69,89100.0,29.4076,29.4145,29.291,29.291,89100.0
2008-05-21 12:55:00,42.7,42.74,42.68,42.71,101000.0,29.2978,29.3253,29.2841,29.3047,101000.0
2008-05-21 13:00:00,42.72,42.77,42.61,42.65,306800.0,29.3115,29.3458,29.2361,29.2635,306800.0
2008-05-21 13:05:00,42.63,42.66,42.56,42.56,105700.0,29.2498,29.2704,29.2018,29.2018,105700.0
2008-05-21 13:10:00,42.56,42.58,42.52,42.54,69300.0,29.2018,29.2155,29.1743,29.188,69300.0
2008-05-21 13:15:00,42.54,42.54,42.49,42.5,81500.0,29.188,29.188,29.1537,29.1606,81500.0
2008-05-21 13:20:00,42.49,42.5,42.41,42.41,92800.0,29.1537,29.1606,29.0988,29.0988,92800.0
2008-05-21 13:25:00,42.42,42.42,42.37,42.42,81800.0,29.1057,29.1057,29.0714,29.1057,81800.0
2008-05-21 13:30:00,42.42,42.51,42.41,42.5,75200.0,29.1057,29.1675,29.0988,29.1606,75200.0
2008-05-21 13:35:00,42.5,42.56,42.49,42.54,78400.0,29.1606,29.2018,29.1537,29.188,78400.0
2008-05-21 13:40:00,42.53,42.58,42.53,42.54,36100.0,29.1812,29.2155,29.1812,29.188,36100.0
2008-05-21 13:45:00,42.52,42.56,42.48,42.48,44500.0,29.1743,29.2018,29.1469,29.1469,44500.0
2008-05-21 13:50:00,42.48,42.49,42.43,42.44,55800.0,29.1469,29.1537,29.1126,29.1194,55800.0
2008-05-21 13:55:00,42.44,42.47,42.36,42.38,83900.0,29.1194,29.14,29.0645,29.0783,83900.0
2008-05-21 14:00:00,42.4,42.42,42.25,42.36,184300.0,29.092,29.1057,28.9891,29.0645,184300.0
2008-05-21 14:05:00,42.36,42.37,42.11,42.12,281300.0,29.0645,29.0714,28.893,28.8999,281300.0
2008-05-21 14:10:00,42.12,42.15,41.98,41.98,207900.0,28.8999,28.9204,28.8038,28.8038,207900.0
2008-05-21 14:15:00,41.98,42.01,41.93,41.93,116800.0,28.8038,28.8244,28.7695,28.7695,116800.0
2008-05-21 14:20:00,41.93,42.08,41.91,41.95,141100.0,28.7695,28.8724,28.7558,28.7832,141100.0
2008-05-21 14:25:00,41.94,42.04,41.94,42.0,94800.0,28.7764,28.845,28.7764,28.8175,94800.0
2008-05-21 14:30:00,42.0,42.0,41.9,41.9,67100.0,28.8175,28.8175,28.7489,28.7489,67100.0
2008-05-21 14:35:00,41.9,41.91,41.77,41.79,196000.0,28.7489,28.7558,28.6597,28.6734,196000.0
2008-05-21 14:40:00,41.79,41.86,41.75,41.82,95800.0,28.6734,28.7215,28.646,28.694,95800.0
2008-05-21 14:45:00,41.83,41.88,41.74,41.78,139400.0,28.7009,28.7352,28.6391,28.6666,139400.0
2008-05-21 14:50:00,41.78,41.88,41.77,41.79,124200.0,28.6666,28.7352,28.6597,28.6734,124200.0
2008-05-21 14:55:00,41.79,41.95,41.77,41.95,99000.0,28.6734,28.7832,28.6597,28.7832,99000.0
2008-05-21 15:00:00,41.95,42.0,41.94,41.97,126800.0,28.7832,28.8175,28.7764,28.7969,126800.0
2008-05-21 15:05:00,41.96,42.02,41.92,42.01,100900.0,28.7901,28.8312,28.7626,28.8244,100900.0
2008-05-21 15:10:00,42.0,42.17,41.97,42.17,121700.0,28.8175,28.9342,28.7969,28.9342,121700.0
2008-05-21 15:15:00,42.18,42.2,41.96,42.02,171600.0,28.941,28.9547,28.7901,28.8312,171600.0
2008-05-21 15:20:00,42.02,42.1,42.01,42.01,139600.0,28.8312,28.8861,28.8244,28.8244,139600.0
2008-05-21 15:25:00,42.01,42.07,41.89,41.9,190400.0,28.8244,28.8656,28.742,28.7489,190400.0
2008-05-21 15:30:00,41.9,42.03,41.89,42.02,150000.0,28.7489,28.8381,28.742,28.8312,150000.0
2008-05-21 15:35:00,42.02,42.1,41.98,42.03,116000.0,28.8312,28.8861,28.8038,28.8381,116000.0
2008-05-21 15:40:00,42.02,42.03,41.91,41.94,336200.0,28.8312,28.8381,28.7558,28.7764,336200.0
2008-05-21 15:45:00,41.94,42.08,41.92,41.99,220700.0,28.7764,28.8724,28.7626,28.8107,220700.0
2008-05-21 15:50:00,41.99,42.05,41.93,41.96,221300.0,28.8107,28.8518,28.7695,28.7901,221300.0
2008-05-21 15:55:00,41.96,42.0,41.87,41.98,312400.0,28.7901,28.8175,28.7283,28.8038,312400.0
2008-05-22 09:30:00,42.05,42.33,42.0,42.24,107600.0,28.8518,29.0439,28.8175,28.9822,107600.0
2008-05-22 09:35:00,42.25,42.35,42.17,42.35,184700.0,28.9891,29.0577,28.9342,29.0577,184700.0
2008-05-22 09:40:00,42.34,42.35,42.23,42.24,82500.0,29.0508,29.0577,28.9753,28.9822,82500.0
2008-05-22 09:45:00,42.23,42.27,42.09,42.18,111300.0,28.9753,29.0028,28.8793,28.941,111300.0
2008-05-22 09:50:00,42.18,42.25,42.14,42.25,72000.0,28.941,28.9891,28.9136,28.9891,72000.0
2008-05-22 09:55:00,42.25,42.28,42.09,42.13,74300.0,28.9891,29.0096,28.8793,28.9067,74300.0
2008-05-22 10:00:00,42.13,42.36,42.1,42.35,144100.0,28.9067,29.0645,28.8861,29.0577,144100.0
2008-05-22 10:05:00,42.36,42.48,42.32,42.45,98500.0,29.0645,29.1469,29.0371,29.1263,98500.0
2008-05-22 10:10:00,42.45,42.57,42.44,42.55,136700.0,29.1263,29.2086,29.1194,29.1949,136700.0
2008-05-22 10:15:00,42.55,42.58,42.5,42.53,120000.0,29.1949,29.2155,29.1606,29.1812,120000.0
2008-05-22 10:20:00,42.53,42.68,42.52,42.66,85400.0,29.1812,29.2841,29.1743,29.2704,85400.0
2008-05-22 10:25:00,42.65,42.7,42.5,42.7,197500.0,29.2635,29.2978,29.1606,29.2978,197500.0
2008-05-22 10:30:00,42.7,42.8,42.65,42.73,143300.0,29.2978,29.3664,29.2635,29.3184,143300.0
2008-05-22 10:35:00,42.73,42.75,42.66,42.69,49300.0,29.3184,29.3321,29.2704,29.291,49300.0
2008-05-22 10:40:00,42.69,42.79,42.69,42.75,125100.0,29.291,29.3596,29.291,29.3321,125100.0
2008-05-22 10:45:00,42.76,42.87,42.69,42.81,125800.0,29.339,29.4145,29.291,29.3733,125800.0
2008-05-22 10:50:00,42.81,42.81,42.7,42.74,57600.0,29.3733,29.3733,29.2978,29.3253,57600.0
2008-05-22 10:55:00,42.74,42.8,42.73,42.79,53100.0,29.3253,29.3664,29.3184,29.3596,53100.0
2008-05-22 11:00:00,42.8,42.84,42.75,42.8,99200.0,29.3664,29.3939,29.3321,29.3664,99200.0
2008-05-22 11:05:00,42.81,42.96,42.81,42.91,132700.0,29.3733,29.4762,29.3733,29.4419,132700.0
2008-05-22 11:10:00,42.9,43.0,42.89,42.97,188500.0,29.435,29.5037,29.4282,29.4831,188500.0
2008-05-22 11:15:00,42.97,42.99,42.93,42.96,95600.0,29.4831,29.4968,29.4556,29.4762,95600.0
2008-05-22 11:20:00,42.97,43.0,42.94,42.98,68600.0,29.4831,29.5037,29.4625,29.4899,68600.0
2008-05-22 11:25:00,42.99,43.01,42.94,43.0,143800.0,29.4968,29.5105,29.4625,29.5037,143800.0
2008-05-22 11:30:00,43.0,43.01,42.88,42.96,134200.0,29.5037,29.5105,29.4213,29.4762,134200.0
2008-05-22 11:35:00,42.96,42.98,42.87,42.9,72900.0,29.4762,29.4899,29.4145,29.435,72900.0
2008-05-22 11:40:00,42.89,42.91,42.83,42.84,93600.0,29.4282,29.4419,29.387,29.3939,93600.0
2008-05-22 11:45:00,42.83,42.85,42.69,42.76,276800.0,29.387,29.4007,29.291,29.339,276800.0
2008-05-22 11:50:00,42.76,42.89,42.75,42.86,120900.0,29.339,29.4282,29.3321,29.4076,120900.0
2008-05-22 11:55:00,42.87,42.87,42.8,42.81,56600.0,29.4145,29.4145,29.3664,29.3733,56600.0
2008-05-22 12:00:00,42.81,42.85,42.72,42.81,79500.0,29.3733,29.4007,29.3115,29.3733,79500.0
2008-05-22 12:05:00,42.81,42.88,42.79,42.8,90800.0,29.3733,29.4213,29.3596,29.3664,90800.0
2008-05-22 12:10:00,42.8,42.86,42.75,42.83,51200.0,29.3664,29.4076,29.3321,29.387,51200.0
2008-05-22 12:15:00,42.83,42.86,42.81,42.83,59100.0,29.387,29.4076,29.3733,29.387,59100.0
2008-05-22 12:20:00,42.84,42.91,42.83,42.9,77200.0,29.3939,29.4419,29.387,29.435,77200.0
2008-05-22 12:25:00,42.9,42.91,42.89,42.89,277400.0,29.435,29.4419,29.4282,29.4282,277400.0
2008-05-22 12:30:00,42.89,42.96,42.87,42.95,101500.0,29.4282,29.4762,29.4145,29.4693,101500.0
2008-05-22 12:35:00,42.94,42.99,42.93,42.99,64400.0,29.4625,29.4968,29.4556,29.4968,64400.0
2008-05-22 12:40:00,42.99,43.01,42.95,42.97,81600.0,29.4968,29.5105,29.4693,29.4831,81600.0
2008-05-22 12:45:00,42.96,43.0,42.96,42.99,46800.0,29.4762,29.5037,29.4762,29.4968,46800.0
2008-05-22 12:50:00,43.0,43.0,42.93,42.94,61100.0,29.5037,29.5037,29.4556,29.4625,61100.0
2008-05-22 12:55:00,42.94,42.95,42.94,42.94,33700.0,29.4625,29.4693,29.4625,29.4625,33700.0
2008-05-22 13:00:00,42.94,42.95,42.9,42.91,55600.0,29.4625,29.4693,29.435,29.4419,55600.0
2008-05-22 13:05:00,42.91,42.91,42.83,42.85,79700.0,29.4419,29.4419,29.387,29.4007,79700.0
2008-05-22 13:10:00,42.85,42.86,42.81,42.86,164900.0,29.4007,29.4076,29.3733,29.4076,164900.0
2008-05-22 13:15:00,42.85,42.89,42.83,42.85,121900.0,29.4007,29.4282,29.387,29.4007,121900.0
2008-05-22 13:20:00,42.86,42.86,42.76,42.77,161000.0,29.4076,29.4076,29.339,29.3458,161000.0
2008-05-22 13:25:00,42.76,42.77,42.72,42.72,47500.0,29.339,29.3458,29.3115,29.3115,47500.0
2008-05-22 13:30:00,42.73,42.74,42.69,42.72,113100.0,29.3184,29.3253,29.291,29.3115,113100.0
2008-05-22 13:35:00,42.73,42.77,42.72,42.75,72600.0,29.3184,29.3458,29.3115,29.3321,72600.0
2008-05-22 13:40:00,42.75,42.76,42.74,42.75,30400.0,29.3321,29.339,29.3253,29.3321,30400.0
2008-05-22 13:45:00,42.75,42.79,42.74,42.79,88300.0,29.3321,29.3596,29.3253,29.3596,88300.0
2008-05-22 13:50:00,42.79,42.8,42.73,42.76,131100.0,29.3596,29.3664,29.3184,29.339,131100.0
2008-05-22 13:55:00,42.76,42.77,42.72,42.75,120700.0,29.339,29.3458,29.3115,29.3321,120700.0
2008-05-22 14:00:00,42.75,42.76,42.71,42.72,111600.0,29.3321,29.339,29.3047,29.3115,111600.0
2008-05-22 14:05:00,42.71,42.75,42.62,42.66,179200.0,29.3047,29.3321,29.2429,29.2704,179200.0
2008-05-22 14:10:00,42.67,42.7,42.55,42.59,178100.0,29.2772,29.2978,29.1949,29.2223,178100.0
2008-05-22 14:15:00,42.59,42.69,42.59,42.69,117800.0,29.2223,29.291,29.2223,29.291,117800.0
2008-05-22 14:20:00,42.7,42.7,42.66,42.69,105700.0,29.2978,29.2978,29.2704,29.291,105700.0
2008-05-22 14:25:00,42.7,42.71,42.58,42.68,112700.0,29.2978,29.3047,29.2155,29.2841,112700.0
2008-05-22 14:30:00,42.67,42.7,42.62,42.66,180400.0,29.2772,29.2978,29.2429,29.2704,180400.0
2008-05-22 14:35:00,42.66,42.71,42.66,42.7,123000.0,29.2704,29.3047,29.2704,29.2978,123000.0
2008-05-22 14:40:00,42.7,42.7,42.65,42.69,64600.0,29.2978,29.2978,29.2635,29.291,64600.0
2008-05-22 14:45:00,42.68,42.7,42.66,42.69,47300.0,29.2841,29.2978,29.2704,29.291,47300.0
2008-05-22 14:50:00,42.69,42.71,42.66,42.69,67300.0,29.291,29.3047,29.2704,29.291,67300.0
2008-05-22 14:55:00,42.69,42.7,42.65,42.7,45500.0,29.291,29.2978,29.2635,29.2978,45500.0
2008-05-22 15:00:00,42.7,42.71,42.66,42.68,66400.0,29.2978,29.3047,29.2704,29.2841,66400.0
2008-05-22 15:05:00,42.69,42.71,42.66,42.67,63800.0,29.291,29.3047,29.2704,29.2772,63800.0
2008-05-22 15:10:00,42.68,42.68,42.65,42.67,122900.0,29.2841,29.2841,29.2635,29.2772,122900.0
2008-05-22 15:15:00,42.66,42.69,42.66,42.67,78700.0,29.2704,29.291,29.2704,29.2772,78700.0
2008-05-22 15:20:00,42.67,42.68,42.53,42.55,176000.0,29.2772,29.2841,29.1812,29.1949,176000.0
2008-05-22 15:25:00,42.56,42.61,42.52,42.55,142600.0,29.2018,29.2361,29.1743,29.1949,142600.0
2008-05-22 15:30:00,42.54,42.6,42.51,42.59,142100.0,29.188,29.2292,29.1675,29.2223,142100.0
2008-05-22 15:35:00,42.58,42.62,42.55,42.62,108900.0,29.2155,29.2429,29.1949,29.2429,108900.0
2008-05-22 15:40:00,42.61,42.63,42.53,42.56,165300.0,29.2361,29.2498,29.1812,29.2018,165300.0
2008-05-22 15:45:00,42.56,42.61,42.54,42.61,134700.0,29.2018,29.2361,29.188,29.2361,134700.0
2008-05-22 15:50:00,42.61,42.65,42.58,42.61,178000.0,29.2361,29.2635,29.2155,29.2361,178000.0
2008-05-22 15:55:00,42.61,42.7,42.59,42.6,252500.0,29.2361,29.2978,29.2223,29.2292,252500.0
2008-05-23 09:30:00,42.47,42.5,42.3,42.42,101500.0,29.14,29.1606,29.0234,29.1057,101500.0
2008-05-23 09:35:00,42.45,42.47,42.3,42.33,88200.0,29.1263,29.14,29.0234,29.0439,88200.0
2008-05-23 09:40:00,42.33,42.42,42.24,42.42,92200.0,29.0439,29.1057,28.9822,29.1057,92200.0
2008-05-23 09:45:00,42.42,42.42,42.25,42.35,72900.0,29.1057,29.1057,28.9891,29.0577,72900.0
2008-05-23 09:50:00,42.35,42.36,42.21,42.31,102900.0,29.0577,29.0645,28.9616,29.0302,102900.0
2008-05-23 09:55:00,42.31,42.31,42.25,42.27,85500.0,29.0302,29.0302,28.9891,29.0028,85500.0
2008-05-23 10:00:00,42.28,42.46,42.24,42.46,78900.0,29.0096,29.1331,28.9822,29.1331,78900.0
2008-05-23 10:05:00,42.46,42.46,42.39,42.45,59400.0,29.1331,29.1331,29.0851,29.1263,59400.0
2008-05-23 10:10:00,42.43,42.46,42.39,42.39,177100.0,29.1126,29.1331,29.0851,29.0851,177100.0
2008-05-23 10:15:00,42.39,42.55,42.39,42.55,55900.0,29.0851,29.1949,29.0851,29.1949,55900.0
2008-05-23 10:20:00,42.55,42.67,42.53,42.67,92500.0,29.1949,29.2772,29.1812,29.2772,92500.0
2008-05-23 10:25:00,42.68,42.71,42.65,42.65,158600.0,29.2841,29.3047,29.2635,29.2635,158600.0
2008-05-23 10:30:00,42.66,42.72,42.64,42.7,132200.0,29.2704,29.3115,29.2566,29.2978,132200.0
2008-05-23 10:35:00,42.71,42.73,42.52,42.58,100500.0,29.3047,29.3184,29.1743,29.2155,100500.0
2008-05-23 10:40:00,42.58,42.6,42.52,42.58,74500.0,29.2155,29.2292,29.1743,29.2155,74500.0
2008-05-23 10:45:00,42.58,42.59,42.51,42.53,32600.0,29.2155,29.2223,29.1675,29.1812,32600.0
2008-05-23 10:50:00,42.53,42.65,42.53,42.56,42500.0,29.1812,29.2635,29.1812,29.2018,42500.0
2008-05-23 10:55:00,42.55,42.6,42.48,42.58,68500.0,29.1949,29.2292,29.1469,29.2155,68500.0
2008-05-23 11:00:00,42.58,42.6,42.56,42.6,38700.0,29.2155,29.2292,29.2018,29.2292,38700.0
2008-05-23 11:05:00,42.6,42.65,42.57,42.57,65600.0,29.2292,29.2635,29.2086,29.2086,65600.0
2008-05-23 11:10:00,42.57,42.57,42.47,42.56,120500.0,29.2086,29.2086,29.14,29.2018,120500.0
2008-05-23 11:15:00,42.56,42.59,42.49,42.54,52200.0,29.2018,29.2223,29.1537,29.188,52200.0
2008-05-23 11:20:00,42.53,42.63,42.53,42.54,97300.0,29.1812,29.2498,29.1812,29.188,97300.0
2008-05-23 11:25:00,42.54,42.62,42.52,42.61,25800.0,29.188,29.2429,29.1743,29.2361,25800.0
2008-05-23 11:30:00,42.62,42.62,42.5,42.61,53100.0,29.2429,29.2429,29.1606,29.2361,53100.0
2008-05-23 11:35:00,42.6,42.7,42.6,42.7,31500.0,29.2292,29.2978,29.2292,29.2978,31500.0
2008-05-23 11:40:00,42.7,42.75,42.68,42.75,47000.0,29.2978,29.3321,29.2841,29.3321,47000.0
2008-05-23 11:45:00,42.74,42.8,42.73,42.8,123000.0,29.3253,29.3664,29.3184,29.3664,123000.0
2008-05-23 11:50:00,42.79,42.8,42.6,42.74,397200.0,29.3596,29.3664,29.2292,29.3253,397200.0
2008-05-23 11:55:00,42.73,42.73,42.62,42.65,67100.0,29.3184,29.3184,29.2429,29.2635,67100.0
2008-05-23 12:00:00,42.65,42.73,42.65,42.68,58700.0,29.2635,29.3184,29.2635,29.2841,58700.0
2008-05-23 12:05:00,42.68,42.71,42.63,42.63,43300.0,29.2841,29.3047,29.2498,29.2498,43300.0
2008-05-23 12:10:00,42.64,42.67,42.62,42.63,46000.0,29.2566,29.2772,29.2429,29.2498,46000.0
2008-05-23 12:15:00,42.62,42.67,42.62,42.66,57200.0,29.2429,29.2772,29.2429,29.2704,57200.0
2008-05-23 12:20:00,42.66,42.66,42.58,42.59,109500.0,29.2704,29.2704,29.2155,29.2223,109500.0
2008-05-23 12:25:00,42.58,42.59,42.5,42.59,110500.0,29.2155,29.2223,29.1606,29.2223,110500.0
2008-05-23 12:30:00,42.59,42.59,42.52,42.53,137100.0,29.2223,29.2223,29.1743,29.1812,137100.0
2008-05-23 12:35:00,42.52,42.57,42.51,42.54,63500.0,29.1743,29.2086,29.1675,29.188,63500.0
2008-05-23 12:40:00,42.55,42.57,42.49,42.49,126700.0,29.1949,29.2086,29.1537,29.1537,126700.0
2008-05-23 12:45:00,42.49,42.5,42.44,42.45,88600.0,29.1537,29.1606,29.1194,29.1263,88600.0
2008-05-23 12:50:00,42.44,42.47,42.39,42.41,98300.0,29.1194,29.14,29.0851,29.0988,98300.0
2008-05-23 12:55:00,42.41,42.5,42.33,42.35,139500.0,29.0988,29.1606,29.0439,29.0577,139500.0
2008-05-23 13:00:00,42.35,42.39,42.3,42.34,130800.0,29.0577,29.0851,29.0234,29.0508,130800.0
2008-05-23 13:05:00,42.35,42.36,42.34,42.34,59500.0,29.0577,29.0645,29.0508,29.0508,59500.0
2008-05-23 13:10:00,42.34,42.34,42.29,42.29,89400.0,29.0508,29.0508,29.0165,29.0165,89400.0
2008-05-23 13:15:00,42.3,42.32,42.29,42.32,63000.0,29.0234,29.0371,29.0165,29.0371,63000.0
2008-05-23 13:20:00,42.31,42.35,42.3,42.35,70200.0,29.0302,29.0577,29.0234,29.0577,70200.0
2008-05-23 13:25:00,42.35,42.39,42.33,42.37,79500.0,29.0577,29.0851,29.0439,29.0714,79500.0
2008-05-23 13:30:00,42.39,42.43,42.38,42.41,78100.0,29.0851,29.1126,29.0783,29.0988,78100.0
2008-05-23 13:35:00,42.4,42.41,42.32,42.34,140600.0,29.092,29.0988,29.0371,29.0508,140600.0
2008-05-23 13:40:00,42.34,42.36,42.3,42.32,123500.0,29.0508,29.0645,29.0234,29.0371,123500.0
2008-05-23 13:45:00,42.32,42.32,42.29,42.29,33300.0,29.0371,29.0371,29.0165,29.0165,33300.0
2008-05-23 13:50:00,42.3,42.3,42.22,42.22,126600.0,29.0234,29.0234,28.9685,28.9685,126600.0
2008-05-23 13:55:00,42.21,42.23,42.18,42.18,120500.0,28.9616,28.9753,28.941,28.941,120500.0
2008-05-23 14:00:00,42.18,42.19,42.13,42.14,98600.0,28.941,28.9479,28.9067,28.9136,98600.0
2008-05-23 14:05:00,42.14,42.24,42.12,42.21,180600.0,28.9136,28.9822,28.8999,28.9616,180600.0
2008-05-23 14:10:00,42.21,42.22,42.15,42.2,113700.0,28.9616,28.9685,28.9204,28.9547,113700.0
2008-05-23 14:15:00,42.2,42.32,42.2,42.28,91000.0,28.9547,29.0371,28.9547,29.0096,91000.0
2008-05-23 14:20:00,42.27,42.27,42.21,42.24,188300.0,29.0028,29.0028,28.9616,28.9822,188300.0
2008-05-23 14:25:00,42.23,42.27,42.17,42.26,61300.0,28.9753,29.0028,28.9342,28.9959,61300.0
2008-05-23 14:30:00,42.27,42.29,42.2,42.23,49000.0,29.0028,29.0165,28.9547,28.9753,49000.0
2008-05-23 14:35:00,42.24,42.24,42.16,42.2,30400.0,28.9822,28.9822,28.9273,28.9547,30400.0
2008-05-23 14:40:00,42.2,42.2,42.17,42.18,27400.0,28.9547,28.9547,28.9342,28.941,27400.0
2008-05-23 14:45:00,42.18,42.25,42.17,42.25,44700.0,28.941,28.9891,28.9342,28.9891,44700.0
2008-05-23 14:50:00,42.25,42.26,42.2,42.22,35600.0,28.9891,28.9959,28.9547,28.9685,35600.0
2008-05-23 14:55:00,42.21,42.25,42.18,42.2,61200.0,28.9616,28.9891,28.941,28.9547,61200.0
2008-05-23 15:00:00,42.19,42.23,42.17,42.21,58900.0,28.9479,28.9753,28.9342,28.9616,58900.0
2008-05-23 15:05:00,42.22,42.28,42.21,42.27,83700.0,28.9685,29.0096,28.9616,29.0028,83700.0
2008-05-23 15:10:00,42.27,42.29,42.19,42.21,157700.0,29.0028,29.0165,28.9479,28.9616,157700.0
2008-05-23 15:15:00,42.2,42.22,42.15,42.18,88200.0,28.9547,28.9685,28.9204,28.941,88200.0
2008-05-23 15:20:00,42.18,42.22,42.17,42.21,77100.0,28.941,28.9685,28.9342,28.9616,77100.0
2008-05-23 15:25:00,42.21,42.26,42.19,42.24,57900.0,28.9616,28.9959,28.9479,28.9822,57900.0
2008-05-23 15:30:00,42.24,42.33,42.23,42.3,72500.0,28.9822,29.0439,28.9753,29.0234,72500.0
2008-05-23 15:35:00,42.29,42.32,42.25,42.26,78000.0,29.0165,29.0371,28.9891,28.9959,78000.0
2008-05-23 15:40:00,42.26,42.27,42.22,42.24,82100.0,28.9959,29.0028,28.9685,28.9822,82100.0
2008-05-23 15:45:00,42.23,42.27,42.22,42.25,101700.0,28.9753,29.0028,28.9685,28.9891,101700.0
2008-05-23 15:50:00,42.25,42.25,42.17,42.19,141200.0,28.9891,28.9891,28.9342,28.9479,141200.0
2008-05-23 15:55:00,42.18,42.22,42.16,42.16,174800.0,28.941,28.9685,28.9273,28.9273,174800.0
2008-05-27 09:30:00,42.25,42.55,42.0,42.05,149200.0,28.9891,29.1949,28.8175,28.8518,149200.0
2008-05-27 09:35:00,42.08,42.2,42.03,42.13,122600.0,28.8724,28.9547,28.8381,28.9067,122600.0
2008-05-27 09:40:00,42.12,42.22,42.11,42.21,69400.0,28.8999,28.9685,28.893,28.9616,69400.0
2008-05-27 09:45:00,42.21,42.29,42.19,42.28,122200.0,28.9616,29.0165,28.9479,29.0096,122200.0
2008-05-27 09:50:00,42.28,42.32,42.25,42.29,77500.0,29.0096,29.0371,28.9891,29.0165,77500.0
2008-05-27 09:55:00,42.3,42.33,42.24,42.3,114000.0,29.0234,29.0439,28.9822,29.0234,114000.0
2008-05-27 10:00:00,42.31,42.55,42.28,42.48,122900.0,29.0302,29.1949,29.0096,29.1469,122900.0
2008-05-27 10:05:00,42.49,42.56,42.46,42.54,90600.0,29.1537,29.2018,29.1331,29.188,90600.0
2008-05-27 10:10:00,42.54,42.57,42.46,42.55,84200.0,29.188,29.2086,29.1331,29.1949,84200.0
2008-05-27 10:15:00,42.56,42.6,42.48,42.48,60800.0,29.2018,29.2292,29.1469,29.1469,60800.0
2008-05-27 10:20:00,42.49,42.49,42.43,42.44,59900.0,29.1537,29.1537,29.1126,29.1194,59900.0
2008-05-27 10:25:00,42.45,42.46,42.33,42.39,52200.0,29.1263,29.1331,29.0439,29.0851,52200.0
2008-05-27 10:30:00,42.39,42.46,42.35,42.37,40900.0,29.0851,29.1331,29.0577,29.0714,40900.0
2008-05-27 10:35:00,42.36,42.37,42.28,42.28,56900.0,29.0645,29.0714,29.0096,29.0096,56900.0
2008-05-27 10:40:00,42.28,42.33,42.28,42.31,70400.0,29.0096,29.0439,29.0096,29.0302,70400.0
2008-05-27 10:45:00,42.31,42.36,42.29,42.34,76300.0,29.0302,29.0645,29.0165,29.0508,76300.0
2008-05-27 10:50:00,42.35,42.35,42.24,42.26,46400.0,29.0577,29.0577,28.9822,28.9959,46400.0
2008-05-27 10:55:00,42.25,42.34,42.25,42.32,37800.0,28.9891,29.0508,28.9891,29.0371,37800.0
2008-05-27 11:00:00,42.31,42.33,42.24,42.28,171800.0,29.0302,29.0439,28.9822,29.0096,171800.0
2008-05-27 11:05:00,42.28,42.29,42.06,42.06,55500.0,29.0096,29.0165,28.8587,28.8587,55500.0
2008-05-27 11:10:00,42.07,42.08,42.0,42.01,70500.0,28.8656,28.8724,28.8175,28.8244,70500.0
2008-05-27 11:15:00,42.0,42.03,41.96,41.96,83600.0,28.8175,28.8381,28.7901,28.7901,83600.0
2008-05-27 11:20:00,41.96,41.97,41.89,41.89,59400.0,28.7901,28.7969,28.742,28.742,59400.0
2008-05-27 11:25:00,41.9,41.93,41.86,41.89,68300.0,28.7489,28.7695,28.7215,28.742,68300.0
2008-05-27 11:30:00,41.88,41.91,41.82,41.82,48800.0,28.7352,28.7558,28.694,28.694,48800.0
2008-05-27 11:35:00,41.81,42.01,41.81,41.93,71200.0,28.6872,28.8244,28.6872,28.7695,71200.0
2008-05-27 11:40:00,41.94,41.98,41.94,41.97,70900.0,28.7764,28.8038,28.7764,28.7969,70900.0
2008-05-27 11:45:00,41.97,41.98,41.95,41.95,53700.0,28.7969,28.8038,28.7832,28.7832,53700.0
2008-05-27 11:50:00,41.96,41.96,41.87,41.87,38900.0,28.7901,28.7901,28.7283,28.7283,38900.0
2008-05-27 11:55:00,41.88,41.89,41.81,41.83,79900.0,28.7352,28.742,28.6872,28.7009,79900.0
2008-05-27 12:00:00,41.82,41.84,41.79,41.83,44400.0,28.694,28.7077,28.6734,28.7009,44400.0
2008-05-27 12:05:00,41.83,41.88,41.78,41.86,44400.0,28.7009,28.7352,28.6666,28.7215,44400.0
2008-05-27 12:10:00,41.87,41.91,41.84,41.85,59000.0,28.7283,28.7558,28.7077,28.7146,59000.0
2008-05-27 12:15:00,41.85,41.88,41.84,41.86,40100.0,28.7146,28.7352,28.7077,28.7215,40100.0
2008-05-27 12:20:00,41.85,41.87,41.84,41.84,42800.0,28.7146,28.7283,28.7077,28.7077,42800.0
2008-05-27 12:25:00,41.85,41.85,41.84,41.85,45500.0,28.7146,28.7146,28.7077,28.7146,45500.0
2008-05-27 12:30:00,41.85,41.86,41.83,41.85,55600.0,28.7146,28.7215,28.7009,28.7146,55600.0
2008-05-27 12:35:00,41.86,41.9,41.85,41.86,47600.0,28.7215,28.7489,28.7146,28.7215,47600.0
2008-05-27 12:40:00,41.86,41.9,41.83,41.83,56300.0,28.7215,28.7489,28.7009,28.7009,56300.0
2008-05-27 12:45:00,41.82,41.84,41.81,41.84,27900.0,28.694,28.7077,28.6872,28.7077,27900.0
2008-05-27 12:50:00,41.84,41.85,41.78,41.79,35000.0,28.7077,28.7146,28.6666,28.6734,35000.0
2008-05-27 12:55:00,41.8,41.82,41.79,41.8,58100.0,28.6803,28.694,28.6734,28.6803,58100.0
2008-05-27 13:00:00,41.8,41.8,41.74,41.75,56600.0,28.6803,28.6803,28.6391,28.646,56600.0
2008-05-27 13:05:00,41.75,41.76,41.74,41.75,28200.0,28.646,28.6529,28.6391,28.646,28200.0
2008-05-27 13:10:00,41.75,41.77,41.69,41.7,48900.0,28.646,28.6597,28.6048,28.6117,48900.0
2008-05-27 13:15:00,41.7,41.76,41.7,41.71,37200.0,28.6117,28.6529,28.6117,28.6185,37200.0
2008-05-27 13:20:00,41.72,41.72,41.65,41.66,98500.0,28.6254,28.6254,28.5774,28.5842,98500.0
2008-05-27 13:25:00,41.66,41.67,41.63,41.64,89100.0,28.5842,28.5911,28.5637,28.5705,89100.0
2008-05-27 13:30:00,41.65,41.71,41.63,41.71,95100.0,28.5774,28.6185,28.5637,28.6185,95100.0
2008-05-27 13:35:00,41.71,41.81,41.71,41.79,137500.0,28.6185,28.6872,28.6185,28.6734,137500.0
2008-05-27 13:40:00,41.79,41.83,41.77,41.81,60400.0,28.6734,28.7009,28.6597,28.6872,60400.0
2008-05-27 13:45:00,41.81,41.83,41.77,41.77,39100.0,28.6872,28.7009,28.6597,28.6597,39100.0
2008-05-27 13:50:00,41.77,41.87,41.76,41.8,168300.0,28.6597,28.7283,28.6529,28.6803,168300.0
2008-05-27 13:55:00,41.8,41.88,41.79,41.87,49800.0,28.6803,28.7352,28.6734,28.7283,49800.0
2008-05-27 14:00:00,41.87,41.92,41.82,41.86,79800.0,28.7283,28.7626,28.694,28.7215,79800.0
2008-05-27 14:05:00,41.86,41.91,41.81,41.85,61300.0,28.7215,28.7558,28.6872,28.7146,61300.0
2008-05-27 14:10:00,41.86,41.9,41.83,41.9,63500.0,28.7215,28.7489,28.7009,28.7489,63500.0
2008-05-27 14:15:00,41.9,41.91,41.76,41.77,56300.0,28.7489,28.7558,28.6529,28.6597,56300.0
2008-05-27 14:20:00,41.77,41.81,41.76,41.81,61600.0,28.6597,28.6872,28.6529,28.6872,61600.0
2008-05-27 14:25:00,41.8,41.85,41.76,41.77,58900.0,28.6803,28.7146,28.6529,28.6597,58900.0
2008-05-27 14:30:00,41.77,41.8,41.76,41.79,31100.0,28.6597,28.6803,28.6529,28.6734,31100.0
2008-05-27 14:35:00,41.79,41.88,41.79,41.85,73800.0,28.6734,28.7352,28.6734,28.7146,73800.0
2008-05-27 14:40:00,41.85,41.99,41.85,41.92,110900.0,28.7146,28.8107,28.7146,28.7626,110900.0
2008-05-27 14:45:00,41.93,41.93,41.84,41.85,132400.0,28.7695,28.7695,28.7077,28.7146,132400.0
2008-05-27 14:50:00,41.86,41.9,41.84,41.87,69600.0,28.7215,28.7489,28.7077,28.7283,69600.0
2008-05-27 14:55:00,41.88,41.91,41.87,41.88,55300.0,28.7352,28.7558,28.7283,28.7352,55300.0
2008-05-27 15:00:00,41.88,41.9,41.84,41.84,89800.0,28.7352,28.7489,28.7077,28.7077,89800.0
2008-05-27 15:05:00,41.85,41.86,41.83,41.83,87300.0,28.7146,28.7215,28.7009,28.7009,87300.0
2008-05-27 15:10:00,41.83,41.85,41.81,41.83,67500.0,28.7009,28.7146,28.6872,28.7009,67500.0
2008-05-27 15:15:00,41.83,41.85,41.8,41.82,131000.0,28.7009,28.7146,28.6803,28.694,131000.0
2008-05-27 15:20:00,41.82,41.87,41.78,41.81,149600.0,28.694,28.7283,28.6666,28.6872,149600.0
2008-05-27 15:25:00,41.81,41.88,41.8,41.86,59000.0,28.6872,28.7352,28.6803,28.7215,59000.0
2008-05-27 15:30:00,41.86,41.99,41.86,41.97,130500.0,28.7215,28.8107,28.7215,28.7969,130500.0
2008-05-27 15:35:00,41.97,42.03,41.97,41.99,121400.0,28.7969,28.8381,28.7969,28.8107,121400.0
2008-05-27 15:40:00,41.99,42.01,41.93,42.0,165300.0,28.8107,28.8244,28.7695,28.8175,165300.0
2008-05-27 15:45:00,42.01,42.01,41.92,41.95,131800.0,28.8244,28.8244,28.7626,28.7832,131800.0
2008-05-27 15:50:00,41.94,42.02,41.92,42.01,211900.0,28.7764,28.8312,28.7626,28.8244,211900.0
2008-05-27 15:55:00,42.01,42.05,41.97,42.03,290300.0,28.8244,28.8518,28.7969,28.8381,290300.0
2008-05-28 09:30:00,42.17,42.35,42.05,42.35,100800.0,28.9342,29.0577,28.8518,29.0577,100800.0
2008-05-28 09:35:00,42.35,42.52,42.3,42.52,126700.0,29.0577,29.1743,29.0234,29.1743,126700.0
2008-05-28 09:40:00,42.51,42.67,42.48,42.65,219800.0,29.1675,29.2772,29.1469,29.2635,219800.0
2008-05-28 09:45:00,42.65,42.66,42.36,42.6,231600.0,29.2635,29.2704,29.0645,29.2292,231600.0
2008-05-28 09:50:00,42.55,42.63,42.37,42.37,132800.0,29.1949,29.2498,29.0714,29.0714,132800.0
2008-05-28 09:55:00,42.38,42.52,42.31,42.49,99500.0,29.0783,29.1743,29.0302,29.1537,99500.0
2008-05-28 10:00:00,42.5,42.54,42.28,42.36,85500.0,29.1606,29.188,29.0096,29.0645,85500.0
2008-05-28 10:05:00,42.37,42.42,42.31,42.39,75600.0,29.0714,29.1057,29.0302,29.0851,75600.0
2008-05-28 10:10:00,42.38,42.45,42.32,42.43,79200.0,29.0783,29.1263,29.0371,29.1126,79200.0
2008-05-28 10:15:00,42.42,42.43,42.27,42.27,71900.0,29.1057,29.1126,29.0028,29.0028,71900.0
2008-05-28 10:20:00,42.25,42.32,42.19,42.31,50300.0,28.9891,29.0371,28.9479,29.0302,50300.0
2008-05-28 10:25:00,42.34,42.45,42.31,42.43,76100.0,29.0508,29.1263,29.0302,29.1126,76100.0
2008-05-28 10:30:00,42.43,42.44,42.38,42.39,78200.0,29.1126,29.1194,29.0783,29.0851,78200.0
2008-05-28 10:35:00,42.4,42.46,42.38,42.43,46100.0,29.092,29.1331,29.0783,29.1126,46100.0
2008-05-28 10:40:00,42.43,42.57,42.42,42.55,58700.0,29.1126,29.2086,29.1057,29.1949,58700.0
2008-05-28 10:45:00,42.55,42.6,42.49,42.49,64900.0,29.1949,29.2292,29.1537,29.1537,64900.0
2008-05-28 10:50:00,42.49,42.53,42.41,42.47,74200.0,29.1537,29.1812,29.0988,29.14,74200.0
2008-05-28 10:55:00,42.45,42.57,42.45,42.52,51100.0,29.1263,29.2086,29.1263,29.1743,51100.0
2008-05-28 11:00:00,42.52,42.59,42.45,42.5,94300.0,29.1743,29.2223,29.1263,29.1606,94300.0
2008-05-28 11:05:00,42.5,42.57,42.5,42.56,58200.0,29.1606,29.2086,29.1606,29.2018,58200.0
2008-05-28 11:10:00,42.56,42.59,42.52,42.52,63300.0,29.2018,29.2223,29.1743,29.1743,63300.0
2008-05-28 11:15:00,42.52,42.58,42.52,42.57,32400.0,29.1743,29.2155,29.1743,29.2086,32400.0
2008-05-28 11:20:00,42.57,42.61,42.51,42.51,57500.0,29.2086,29.2361,29.1675,29.1675,57500.0
2008-05-28 11:25:00,42.52,42.54,42.49,42.51,55800.0,29.1743,29.188,29.1537,29.1675,55800.0
2008-05-28 11:30:00,42.5,42.53,42.46,42.49,80100.0,29.1606,29.1812,29.1331,29.1537,80100.0
2008-05-28 11:35:00,42.49,42.56,42.46,42.49,41200.0,29.1537,29.2018,29.1331,29.1537,41200.0
2008-05-28 11:40:00,42.49,42.52,42.45,42.45,32600.0,29.1537,29.1743,29.1263,29.1263,32600.0
2008-05-28 11:45:00,42.44,42.5,42.39,42.44,41100.0,29.1194,29.1606,29.0851,29.1194,41100.0
2008-05-28 11:50:00,42.44,42.45,42.39,42.39,32600.0,29.1194,29.1263,29.0851,29.0851,32600.0
2008-05-28 11:55:00,42.39,42.41,42.31,42.32,49600.0,29.0851,29.0988,29.0302,29.0371,49600.0
2008-05-28 12:00:00,42.33,42.33,42.21,42.23,43700.0,29.0439,29.0439,28.9616,28.9753,43700.0
2008-05-28 12:05:00,42.22,42.27,42.22,42.23,76300.0,28.9685,29.0028,28.9685,28.9753,76300.0
2008-05-28 12:10:00,42.23,42.3,42.2,42.3,98100.0,28.9753,29.0234,28.9547,29.0234,98100.0
2008-05-28 12:15:00,42.31,42.45,42.3,42.41,78000.0,29.0302,29.1263,29.0234,29.0988,78000.0
2008-05-28 12:20:00,42.4,42.41,42.31,42.34,48300.0,29.092,29.0988,29.0302,29.0508,48300.0
2008-05-28 12:25:00,42.34,42.36,42.3,42.34,50500.0,29.0508,29.0645,29.0234,29.0508,50500.0
2008-05-28 12:30:00,42.33,42.35,42.27,42.34,42300.0,29.0439,29.0577,29.0028,29.0508,42300.0
2008-05-28 12:35:00,42.33,42.35,42.31,42.33,43900.0,29.0439,29.0577,29.0302,29.0439,43900.0
2008-05-28 12:40:00,42.32,42.32,42.28,42.32,35100.0,29.0371,29.0371,29.0096,29.0371,35100.0
2008-05-28 12:45:00,42.31,42.4,42.31,42.35,62600.0,29.0302,29.092,29.0302,29.0577,62600.0
2008-05-28 12:50:00,42.35,42.35,42.24,42.26,46400.0,29.0577,29.0577,28.9822,28.9959,46400.0
2008-05-28 12:55:00,42.26,42.35,42.26,42.3,77300.0,28.9959,29.0577,28.9959,29.0234,77300.0
2008-05-28 13:00:00,42.31,42.31,42.28,42.29,15200.0,29.0302,29.0302,29.0096,29.0165,15200.0
2008-05-28 13:05:00,42.28,42.41,42.28,42.39,81800.0,29.0096,29.0988,29.0096,29.0851,81800.0
2008-05-28 13:10:00,42.4,42.43,42.37,42.37,63300.0,29.092,29.1126,29.0714,29.0714,63300.0
2008-05-28 13:15:00,42.38,42.42,42.35,42.39,36200.0,29.0783,29.1057,29.0577,29.0851,36200.0
2008-05-28 13:20:00,42.39,42.39,42.33,42.36,31000.0,29.0851,29.0851,29.0439,29.0645,31000.0
2008-05-28 13:25:00,42.36,42.4,42.34,42.37,30200.0,29.0645,29.092,29.0508,29.0714,30200.0
2008-05-28 13:30:00,42.38,42.43,42.33,42.33,41100.0,29.0783,29.1126,29.0439,29.0439,41100.0
2008-05-28 13:35:00,42.33,42.38,42.32,42.37,28900.0,29.0439,29.0783,29.0371,29.0714,28900.0
2008-05-28 13:40:00,42.37,42.38,42.3,42.3,36400.0,29.0714,29.0783,29.0234,29.0234,36400.0
2008-05-28 13:45:00,42.31,42.33,42.25,42.26,44100.0,29.0302,29.0439,28.9891,28.9959,44100.0
2008-05-28 13:50:00,42.26,42.27,42.21,42.25,43200.0,28.9959,29.0028,28.9616,28.9891,43200.0
2008-05-28 13:55:00,42.24,42.3,42.23,42.29,61000.0,28.9822,29.0234,28.9753,29.0165,61000.0
2008-05-28 14:00:00,42.3,42.33,42.24,42.28,75000.0,29.0234,29.0439,28.9822,29.0096,75000.0
2008-05-28 14:05:00,42.28,42.34,42.25,42.32,45300.0,29.0096,29.0508,28.9891,29.0371,45300.0
2008-05-28 14:10:00,42.32,42.35,42.31,42.32,40500.0,29.0371,29.0577,29.0302,29.0371,40500.0
2008-05-28 14:15:00,42.32,42.34,42.26,42.27,39200.0,29.0371,29.0508,28.9959,29.0028,39200.0
2008-05-28 14:20:00,42.28,42.28,42.13,42.24,89500.0,29.0096,29.0096,28.9067,28.9822,89500.0
2008-05-28 14:25:00,42.24,42.29,42.24,42.26,36300.0,28.9822,29.0165,28.9822,28.9959,36300.0
2008-05-28 14:30:00,42.25,42.27,42.24,42.25,30100.0,28.9891,29.0028,28.9822,28.9891,30100.0
2008-05-28 14:35:00,42.25,42.37,42.24,42.34,39300.0,28.9891,29.0714,28.9822,29.0508,39300.0
2008-05-28 14:40:00,42.35,42.39,42.33,42.36,55300.0,29.0577,29.0851,29.0439,29.0645,55300.0
2008-05-28 14:45:00,42.36,42.39,42.34,42.34,35700.0,29.0645,29.0851,29.0508,29.0508,35700.0
2008-05-28 14:50:00,42.34,42.37,42.31,42.35,43500.0,29.0508,29.0714,29.0302,29.0577,43500.0
2008-05-28 14:55:00,42.35,42.37,42.33,42.36,32000.0,29.0577,29.0714,29.0439,29.0645,32000.0
2008-05-28 15:00:00,42.36,42.42,42.35,42.39,90200.0,29.0645,29.1057,29.0577,29.0851,90200.0
2008-05-28 15:05:00,42.4,42.42,42.36,42.36,64900.0,29.092,29.1057,29.0645,29.0645,64900.0
2008-05-28 15:10:00,42.35,42.35,42.27,42.33,58200.0,29.0577,29.0577,29.0028,29.0439,58200.0
2008-05-28 15:15:00,42.32,42.39,42.29,42.39,109200.0,29.0371,29.0851,29.0165,29.0851,109200.0
2008-05-28 15:20:00,42.38,42.41,42.35,42.4,83000.0,29.0783,29.0988,29.0577,29.092,83000.0
2008-05-28 15:25:00,42.4,42.51,42.39,42.47,119800.0,29.092,29.1675,29.0851,29.14,119800.0
2008-05-28 15:30:00,42.47,42.52,42.45,42.5,74400.0,29.14,29.1743,29.1263,29.1606,74400.0
2008-05-28 15:35:00,42.49,42.49,42.37,42.42,94100.0,29.1537,29.1537,29.0714,29.1057,94100.0
2008-05-28 15:40:00,42.42,42.42,42.34,42.36,124800.0,29.1057,29.1057,29.0508,29.0645,124800.0
2008-05-28 15:45:00,42.36,42.46,42.33,42.42,160700.0,29.0645,29.1331,29.0439,29.1057,160700.0
2008-05-28 15:50:00,42.42,42.48,42.38,42.47,162800.0,29.1057,29.1469,29.0783,29.14,162800.0
2008-05-28 15:55:00,42.46,42.51,42.38,42.51,222100.0,29.1331,29.1675,29.0783,29.1675,222100.0
2008-05-29 09:30:00,42.3,42.9,42.3,42.63,155300.0,29.0234,29.435,29.0234,29.2498,155300.0
2008-05-29 09:35:00,42.63,42.65,42.55,42.6,66800.0,29.2498,29.2635,29.1949,29.2292,66800.0
2008-05-29 09:40:00,42.61,42.82,42.59,42.73,99300.0,29.2361,29.3802,29.2223,29.3184,99300.0
2008-05-29 09:45:00,42.74,42.83,42.67,42.83,85400.0,29.3253,29.387,29.2772,29.387,85400.0
2008-05-29 09:50:00,42.83,42.87,42.7,42.76,62200.0,29.387,29.4145,29.2978,29.339,62200.0
2008-05-29 09:55:00,42.76,42.83,42.67,42.81,152700.0,29.339,29.387,29.2772,29.3733,152700.0
2008-05-29 10:00:00,42.81,42.84,42.64,42.66,80000.0,29.3733,29.3939,29.2566,29.2704,80000.0
2008-05-29 10:05:00,42.67,42.74,42.64,42.72,39000.0,29.2772,29.3253,29.2566,29.3115,39000.0
2008-05-29 10:10:00,42.72,42.72,42.6,42.69,110100.0,29.3115,29.3115,29.2292,29.291,110100.0
2008-05-29 10:15:00,42.7,42.88,42.7,42.85,65600.0,29.2978,29.4213,29.2978,29.4007,65600.0
2008-05-29 10:20:00,42.84,42.98,42.84,42.96,44700.0,29.3939,29.4899,29.3939,29.4762,44700.0
2008-05-29 10:25:00,42.97,42.98,42.76,42.79,53500.0,29.4831,29.4899,29.339,29.3596,53500.0
2008-05-29 10:30:00,42.79,42.79,42.44,42.5,176300.0,29.3596,29.3596,29.1194,29.1606,176300.0
2008-05-29 10:35:00,42.5,42.62,42.47,42.56,152000.0,29.1606,29.2429,29.14,29.2018,152000.0
2008-05-29 10:40:00,42.56,42.61,42.47,42.53,119200.0,29.2018,29.2361,29.14,29.1812,119200.0
2008-05-29 10:45:00,42.53,42.71,42.53,42.71,66400.0,29.1812,29.3047,29.1812,29.3047,66400.0
2008-05-29 10:50:00,42.7,42.81,42.62,42.76,45900.0,29.2978,29.3733,29.2429,29.339,45900.0
2008-05-29 10:55:00,42.78,42.79,42.63,42.67,30300.0,29.3527,29.3596,29.2498,29.2772,30300.0
2008-05-29 11:00:00,42.66,42.71,42.62,42.7,36600.0,29.2704,29.3047,29.2429,29.2978,36600.0
2008-05-29 11:05:00,42.67,42.72,42.59,42.72,45600.0,29.2772,29.3115,29.2223,29.3115,45600.0
2008-05-29 11:10:00,42.73,42.79,42.69,42.77,43800.0,29.3184,29.3596,29.291,29.3458,43800.0
2008-05-29 11:15:00,42.77,42.8,42.74,42.79,37400.0,29.3458,29.3664,29.3253,29.3596,37400.0
2008-05-29 11:20:00,42.79,42.79,42.65,42.67,39600.0,29.3596,29.3596,29.2635,29.2772,39600.0
2008-05-29 11:25:00,42.66,42.81,42.66,42.77,60700.0,29.2704,29.3733,29.2704,29.3458,60700.0
2008-05-29 11:30:00,42.76,42.82,42.72,42.8,83500.0,29.339,29.3802,29.3115,29.3664,83500.0
2008-05-29 11:35:00,42.79,42.9,42.78,42.85,63800.0,29.3596,29.435,29.3527,29.4007,63800.0
2008-05-29 11:40:00,42.86,42.91,42.8,42.86,73600.0,29.4076,29.4419,29.3664,29.4076,73600.0
2008-05-29 11:45:00,42.85,42.91,42.83,42.89,43800.0,29.4007,29.4419,29.387,29.4282,43800.0
2008-05-29 11:50:00,42.89,42.97,42.87,42.95,75700.0,29.4282,29.4831,29.4145,29.4693,75700.0
2008-05-29 11:55:00,42.96,43.0,42.95,42.99,51200.0,29.4762,29.5037,29.4693,29.4968,51200.0
2008-05-29 12:00:00,42.99,43.01,42.97,43.0,63000.0,29.4968,29.5105,29.4831,29.5037,63000.0
2008-05-29 12:05:00,43.0,43.12,42.98,43.07,101500.0,29.5037,29.586,29.4899,29.5517,101500.0
2008-05-29 12:10:00,43.07,43.14,43.07,43.09,35600.0,29.5517,29.5997,29.5517,29.5654,35600.0
2008-05-29 12:15:00,43.1,43.12,43.04,43.12,47600.0,29.5723,29.586,29.5311,29.586,47600.0
2008-05-29 12:20:00,43.12,43.12,43.07,43.07,14100.0,29.586,29.586,29.5517,29.5517,14100.0
2008-05-29 12:25:00,43.07,43.13,43.07,43.12,79000.0,29.5517,29.5929,29.5517,29.586,79000.0
2008-05-29 12:30:00,43.13,43.17,43.1,43.13,78700.0,29.5929,29.6203,29.5723,29.5929,78700.0
2008-05-29 12:35:00,43.13,43.25,43.13,43.24,57100.0,29.5929,29.6752,29.5929,29.6683,57100.0
2008-05-29 12:40:00,43.25,43.35,43.22,43.29,153200.0,29.6752,29.7438,29.6546,29.7026,153200.0
2008-05-29 12:45:00,43.3,43.33,43.24,43.28,43100.0,29.7095,29.7301,29.6683,29.6958,43100.0
2008-05-29 12:50:00,43.28,43.28,43.15,43.15,41500.0,29.6958,29.6958,29.6066,29.6066,41500.0
2008-05-29 12:55:00,43.15,43.19,43.15,43.19,19700.0,29.6066,29.634,29.6066,29.634,19700.0
2008-05-29 13:00:00,43.18,43.19,43.14,43.18,70800.0,29.6272,29.634,29.5997,29.6272,70800.0
2008-05-29 13:05:00,43.18,43.2,43.16,43.17,53800.0,29.6272,29.6409,29.6134,29.6203,53800.0
2008-05-29 13:10:00,43.16,43.17,43.09,43.1,38700.0,29.6134,29.6203,29.5654,29.5723,38700.0
2008-05-29 13:15:00,43.1,43.11,43.05,43.1,29200.0,29.5723,29.5791,29.538,29.5723,29200.0
2008-05-29 13:20:00,43.1,43.15,43.09,43.12,27800.0,29.5723,29.6066,29.5654,29.586,27800.0
2008-05-29 13:25:00,43.11,43.14,43.04,43.06,36400.0,29.5791,29.5997,29.5311,29.5448,36400.0
2008-05-29 13:30:00,43.06,43.19,43.06,43.14,47900.0,29.5448,29.634,29.5448,29.5997,47900.0
2008-05-29 13:35:00,43.14,43.19,43.13,43.16,44600.0,29.5997,29.634,29.5929,29.6134,44600.0
2008-05-29 13:40:00,43.16,43.18,43.15,43.17,29000.0,29.6134,29.6272,29.6066,29.6203,29000.0
2008-05-29 13:45:00,43.17,43.23,43.17,43.18,67100.0,29.6203,29.6615,29.6203,29.6272,67100.0
2008-05-29 13:50:00,43.18,43.18,43.13,43.13,38700.0,29.6272,29.6272,29.5929,29.5929,38700.0
2008-05-29 13:55:00,43.13,43.13,43.01,43.02,53900.0,29.5929,29.5929,29.5105,29.5174,53900.0
2008-05-29 14:00:00,43.02,43.08,43.01,43.03,58300.0,29.5174,29.5585,29.5105,29.5242,58300.0
2008-05-29 14:05:00,43.02,43.07,43.0,43.04,64600.0,29.5174,29.5517,29.5037,29.5311,64600.0
2008-05-29 14:10:00,43.04,43.07,43.02,43.07,88200.0,29.5311,29.5517,29.5174,29.5517,88200.0
2008-05-29 14:15:00,43.06,43.08,42.99,43.01,197100.0,29.5448,29.5585,29.4968,29.5105,197100.0
2008-05-29 14:20:00,43.01,43.03,42.98,43.01,79400.0,29.5105,29.5242,29.4899,29.5105,79400.0
2008-05-29 14:25:00,43.01,43.01,42.96,42.97,58100.0,29.5105,29.5105,29.4762,29.4831,58100.0
2008-05-29 14:30:00,42.98,43.01,42.97,43.01,86700.0,29.4899,29.5105,29.4831,29.5105,86700.0
2008-05-29 14:35:00,43.01,43.01,42.91,42.93,76300.0,29.5105,29.5105,29.4419,29.4556,76300.0
2008-05-29 14:40:00,42.93,43.0,42.92,42.99,30800.0,29.4556,29.5037,29.4488,29.4968,30800.0
2008-05-29 14:45:00,42.99,43.01,42.92,42.99,62600.0,29.4968,29.5105,29.4488,29.4968,62600.0
2008-05-29 14:50:00,42.98,43.02,42.98,43.0,65200.0,29.4899,29.5174,29.4899,29.5037,65200.0
2008-05-29 14:55:00,43.0,43.01,42.9,43.0,61900.0,29.5037,29.5105,29.435,29.5037,61900.0
2008-05-29 15:00:00,43.0,43.01,42.94,42.97,62100.0,29.5037,29.5105,29.4625,29.4831,62100.0
2008-05-29 15:05:00,42.97,43.03,42.96,42.99,51400.0,29.4831,29.5242,29.4762,29.4968,51400.0
2008-05-29 15:10:00,42.99,43.0,42.95,42.96,51500.0,29.4968,29.5037,29.4693,29.4762,51500.0
2008-05-29 15:15:00,42.95,42.96,42.89,42.94,88600.0,29.4693,29.4762,29.4282,29.4625,88600.0
2008-05-29 15:20:00,42.94,42.97,42.86,42.86,142600.0,29.4625,29.4831,29.4076,29.4076,142600.0
2008-05-29 15:25:00,42.86,42.9,42.86,42.9,37300.0,29.4076,29.435,29.4076,29.435,37300.0
2008-05-29 15:30:00,42.89,42.95,42.88,42.93,101500.0,29.4282,29.4693,29.4213,29.4556,101500.0
2008-05-29 15:35:00,42.93,43.0,42.9,43.0,78500.0,29.4556,29.5037,29.435,29.5037,78500.0
2008-05-29 15:40:00,42.99,43.0,42.93,42.96,92300.0,29.4968,29.5037,29.4556,29.4762,92300.0
2008-05-29 15:45:00,42.96,42.99,42.93,42.95,110400.0,29.4762,29.4968,29.4556,29.4693,110400.0
2008-05-29 15:50:00,42.95,42.97,42.88,42.92,156000.0,29.4693,29.4831,29.4213,29.4488,156000.0
2008-05-29 15:55:00,42.92,43.01,42.91,43.0,190100.0,29.4488,29.5105,29.4419,29.5037,190100.0
2008-05-30 09:30:00,43.12,43.12,42.83,42.92,158900.0,29.586,29.586,29.387,29.4488,158900.0
2008-05-30 09:35:00,42.94,42.94,42.8,42.8,71400.0,29.4625,29.4625,29.3664,29.3664,71400.0
2008-05-30 09:40:00,42.8,42.85,42.77,42.82,137700.0,29.3664,29.4007,29.3458,29.3802,137700.0
2008-05-30 09:45:00,42.82,42.86,42.77,42.78,124300.0,29.3802,29.4076,29.3458,29.3527,124300.0
2008-05-30 09:50:00,42.78,42.86,42.76,42.85,89000.0,29.3527,29.4076,29.339,29.4007,89000.0
2008-05-30 09:55:00,42.85,42.88,42.79,42.83,101100.0,29.4007,29.4213,29.3596,29.387,101100.0
2008-05-30 10:00:00,42.82,42.87,42.74,42.87,122900.0,29.3802,29.4145,29.3253,29.4145,122900.0
2008-05-30 10:05:00,42.85,42.89,42.75,42.78,83100.0,29.4007,29.4282,29.3321,29.3527,83100.0
2008-05-30 10:10:00,42.78,42.88,42.76,42.88,50700.0,29.3527,29.4213,29.339,29.4213,50700.0
2008-05-30 10:15:00,42.89,42.93,42.82,42.84,48700.0,29.4282,29.4556,29.3802,29.3939,48700.0
2008-05-30 10:20:00,42.85,42.9,42.84,42.89,44500.0,29.4007,29.435,29.3939,29.4282,44500.0
2008-05-30 10:25:00,42.89,42.96,42.89,42.94,61800.0,29.4282,29.4762,29.4282,29.4625,61800.0
2008-05-30 10:30:00,42.95,42.96,42.85,42.89,160600.0,29.4693,29.4762,29.4007,29.4282,160600.0
2008-05-30 10:35:00,42.88,42.89,42.85,42.88,24900.0,29.4213,29.4282,29.4007,29.4213,24900.0
2008-05-30 10:40:00,42.88,42.9,42.85,42.85,39500.0,29.4213,29.435,29.4007,29.4007,39500.0
2008-05-30 10:45:00,42.84,42.85,42.77,42.81,44300.0,29.3939,29.4007,29.3458,29.3733,44300.0
2008-05-30 10:50:00,42.81,42.81,42.65,42.69,50200.0,29.3733,29.3733,29.2635,29.291,50200.0
2008-05-30 10:55:00,42.69,42.76,42.68,42.68,60200.0,29.291,29.339,29.2841,29.2841,60200.0
2008-05-30 11:00:00,42.69,42.69,42.63,42.68,59100.0,29.291,29.291,29.2498,29.2841,59100.0
2008-05-30 11:05:00,42.68,42.72,42.63,42.64,34300.0,29.2841,29.3115,29.2498,29.2566,34300.0
2008-05-30 11:10:00,42.63,42.63,42.52,42.53,114300.0,29.2498,29.2498,29.1743,29.1812,114300.0
2008-05-30 11:15:00,42.52,42.63,42.51,42.6,43900.0,29.1743,29.2498,29.1675,29.2292,43900.0
2008-05-30 11:20:00,42.6,42.6,42.56,42.58,26100.0,29.2292,29.2292,29.2018,29.2155,26100.0
2008-05-30 11:25:00,42.59,42.6,42.53,42.53,26800.0,29.2223,29.2292,29.1812,29.1812,26800.0
2008-05-30 11:30:00,42.53,42.56,42.53,42.56,35000.0,29.1812,29.2018,29.1812,29.2018,35000.0
2008-05-30 11:35:00,42.55,42.56,42.5,42.51,49400.0,29.1949,29.2018,29.1606,29.1675,49400.0
2008-05-30 11:40:00,42.5,42.56,42.5,42.56,41000.0,29.1606,29.2018,29.1606,29.2018,41000.0
2008-05-30 11:45:00,42.56,42.56,42.5,42.51,42000.0,29.2018,29.2018,29.1606,29.1675,42000.0
2008-05-30 11:50:00,42.51,42.56,42.5,42.53,53600.0,29.1675,29.2018,29.1606,29.1812,53600.0
2008-05-30 11:55:00,42.53,42.55,42.52,42.54,27000.0,29.1812,29.1949,29.1743,29.188,27000.0
2008-05-30 12:00:00,42.53,42.54,42.51,42.53,41900.0,29.1812,29.188,29.1675,29.1812,41900.0
2008-05-30 12:05:00,42.54,42.57,42.53,42.54,52000.0,29.188,29.2086,29.1812,29.188,52000.0
2008-05-30 12:10:00,42.54,42.55,42.51,42.53,23300.0,29.188,29.1949,29.1675,29.1812,23300.0
2008-05-30 12:15:00,42.52,42.54,42.5,42.5,43200.0,29.1743,29.188,29.1606,29.1606,43200.0
2008-05-30 12:20:00,42.5,42.53,42.48,42.51,50900.0,29.1606,29.1812,29.1469,29.1675,50900.0
2008-05-30 12:25:00,42.51,42.56,42.5,42.56,39800.0,29.1675,29.2018,29.1606,29.2018,39800.0
2008-05-30 12:30:00,42.57,42.67,42.56,42.58,64600.0,29.2086,29.2772,29.2018,29.2155,64600.0
2008-05-30 12:35:00,42.58,42.61,42.56,42.59,23800.0,29.2155,29.2361,29.2018,29.2223,23800.0
2008-05-30 12:40:00,42.59,42.64,42.58,42.64,30600.0,29.2223,29.2566,29.2155,29.2566,30600.0
2008-05-30 12:45:00,42.64,42.7,42.6,42.61,39300.0,29.2566,29.2978,29.2292,29.2361,39300.0
2008-05-30 12:50:00,42.62,42.67,42.61,42.64,31400.0,29.2429,29.2772,29.2361,29.2566,31400.0
2008-05-30 12:55:00,42.64,42.7,42.63,42.69,20400.0,29.2566,29.2978,29.2498,29.291,20400.0
2008-05-30 13:00:00,42.68,42.74,42.68,42.72,17100.0,29.2841,29.3253,29.2841,29.3115,17100.0
2008-05-30 13:05:00,42.72,42.73,42.68,42.69,21200.0,29.3115,29.3184,29.2841,29.291,21200.0
2008-05-30 13:10:00,42.68,42.74,42.65,42.71,48400.0,29.2841,29.3253,29.2635,29.3047,48400.0
2008-05-30 13:15:00,42.71,42.72,42.67,42.69,15100.0,29.3047,29.3115,29.2772,29.291,15100.0
2008-05-30 13:20:00,42.68,42.72,42.68,42.72,30200.0,29.2841,29.3115,29.2841,29.3115,30200.0
2008-05-30 13:25:00,42.72,42.73,42.7,42.7,32600.0,29.3115,29.3184,29.2978,29.2978,32600.0
2008-05-30 13:30:00,42.71,42.72,42.7,42.7,32300.0,29.3047,29.3115,29.2978,29.2978,32300.0
2008-05-30 13:35:00,42.7,42.75,42.69,42.72,83600.0,29.2978,29.3321,29.291,29.3115,83600.0
2008-05-30 13:40:00,42.72,42.75,42.7,42.71,32700.0,29.3115,29.3321,29.2978,29.3047,32700.0
2008-05-30 13:45:00,42.72,42.78,42.7,42.73,54000.0,29.3115,29.3527,29.2978,29.3184,54000.0
2008-05-30 13:50:00,42.73,42.76,42.68,42.69,51700.0,29.3184,29.339,29.2841,29.291,51700.0
2008-05-30 13:55:00,42.69,42.71,42.68,42.71,28000.0,29.291,29.3047,29.2841,29.3047,28000.0
2008-05-30 14:00:00,42.71,42.75,42.68,42.72,39100.0,29.3047,29.3321,29.2841,29.3115,39100.0
2008-05-30 14:05:00,42.73,42.76,42.72,42.74,48500.0,29.3184,29.339,29.3115,29.3253,48500.0
2008-05-30 14:10:00,42.75,42.76,42.72,42.74,44200.0,29.3321,29.339,29.3115,29.3253,44200.0
2008-05-30 14:15:00,42.74,42.75,42.7,42.7,26400.0,29.3253,29.3321,29.2978,29.2978,26400.0
2008-05-30 14:20:00,42.71,42.76,42.71,42.75,41700.0,29.3047,29.339,29.3047,29.3321,41700.0
2008-05-30 14:25:00,42.75,42.76,42.73,42.76,27400.0,29.3321,29.339,29.3184,29.339,27400.0
2008-05-30 14:30:00,42.75,42.78,42.74,42.76,37500.0,29.3321,29.3527,29.3253,29.339,37500.0
2008-05-30 14:35:00,42.75,42.8,42.75,42.8,17600.0,29.3321,29.3664,29.3321,29.3664,17600.0
2008-05-30 14:40:00,42.8,42.81,42.78,42.81,31800.0,29.3664,29.3733,29.3527,29.3733,31800.0
2008-05-30 14:45:00,42.81,42.82,42.75,42.76,42600.0,29.3733,29.3802,29.3321,29.339,42600.0
2008-05-30 14:50:00,42.75,42.85,42.75,42.85,41300.0,29.3321,29.4007,29.3321,29.4007,41300.0
2008-05-30 14:55:00,42.85,42.92,42.82,42.87,111000.0,29.4007,29.4488,29.3802,29.4145,111000.0
2008-05-30 15:00:00,42.86,42.96,42.85,42.91,106200.0,29.4076,29.4762,29.4007,29.4419,106200.0
2008-05-30 15:05:00,42.92,42.96,42.87,42.89,72500.0,29.4488,29.4762,29.4145,29.4282,72500.0
2008-05-30 15:10:00,42.89,42.9,42.87,42.88,51800.0,29.4282,29.435,29.4145,29.4213,51800.0
2008-05-30 15:15:00,42.89,42.89,42.75,42.8,131600.0,29.4282,29.4282,29.3321,29.3664,131600.0
2008-05-30 15:20:00,42.8,42.83,42.78,42.81,74000.0,29.3664,29.387,29.3527,29.3733,74000.0
2008-05-30 15:25:00,42.8,42.85,42.79,42.83,73200.0,29.3664,29.4007,29.3596,29.387,73200.0
2008-05-30 15:30:00,42.84,42.89,42.81,42.81,87800.0,29.3939,29.4282,29.3733,29.3733,87800.0
2008-05-30 15:35:00,42.81,42.84,42.76,42.82,95900.0,29.3733,29.3939,29.339,29.3802,95900.0
2008-05-30 15:40:00,42.82,42.82,42.76,42.78,129900.0,29.3802,29.3802,29.339,29.3527,129900.0
2008-05-30 15:45:00,42.78,42.89,42.77,42.87,114800.0,29.3527,29.4282,29.3458,29.4145,114800.0
2008-05-30 15:50:00,42.88,42.91,42.86,42.86,181100.0,29.4213,29.4419,29.4076,29.4076,181100.0
2008-05-30 15:55:00,42.86,42.87,42.71,42.73,407900.0,29.4076,29.4145,29.3047,29.3184,407900.0
2008-06-02 09:30:00,42.65,42.9,42.65,42.77,162100.0,29.2635,29.435,29.2635,29.3458,162100.0
2008-06-02 09:35:00,42.77,42.85,42.68,42.78,81100.0,29.3458,29.4007,29.2841,29.3527,81100.0
2008-06-02 09:40:00,42.8,42.9,42.77,42.87,88300.0,29.3664,29.435,29.3458,29.4145,88300.0
2008-06-02 09:45:00,42.87,42.89,42.66,42.87,258300.0,29.4145,29.4282,29.2704,29.4145,258300.0
2008-06-02 09:50:00,42.86,42.87,42.75,42.81,317100.0,29.4076,29.4145,29.3321,29.3733,317100.0
2008-06-02 09:55:00,42.8,42.87,42.78,42.85,124800.0,29.3664,29.4145,29.3527,29.4007,124800.0
2008-06-02 10:00:00,42.85,43.0,42.79,43.0,371100.0,29.4007,29.5037,29.3596,29.5037,371100.0
2008-06-02 10:05:00,42.99,43.02,42.77,42.91,261100.0,29.4968,29.5174,29.3458,29.4419,261100.0
2008-06-02 10:10:00,42.9,43.04,42.83,42.84,274200.0,29.435,29.5311,29.387,29.3939,274200.0
2008-06-02 10:15:00,42.83,42.87,42.8,42.81,67600.0,29.387,29.4145,29.3664,29.3733,67600.0
2008-06-02 10:20:00,42.8,42.82,42.59,42.6,134700.0,29.3664,29.3802,29.2223,29.2292,134700.0
2008-06-02 10:25:00,42.6,42.67,42.59,42.65,151800.0,29.2292,29.2772,29.2223,29.2635,151800.0
2008-06-02 10:30:00,42.66,42.68,42.59,42.6,106900.0,29.2704,29.2841,29.2223,29.2292,106900.0
2008-06-02 10:35:00,42.6,42.65,42.58,42.65,75300.0,29.2292,29.2635,29.2155,29.2635,75300.0
2008-06-02 10:40:00,42.65,42.73,42.65,42.69,85100.0,29.2635,29.3184,29.2635,29.291,85100.0
2008-06-02 10:45:00,42.69,42.81,42.69,42.81,66600.0,29.291,29.3733,29.291,29.3733,66600.0
2008-06-02 10:50:00,42.82,42.85,42.78,42.81,101700.0,29.3802,29.4007,29.3527,29.3733,101700.0
2008-06-02 10:55:00,42.82,42.83,42.68,42.69,98100.0,29.3802,29.387,29.2841,29.291,98100.0
2008-06-02 11:00:00,42.69,42.76,42.62,42.63,74900.0,29.291,29.339,29.2429,29.2498,74900.0
2008-06-02 11:05:00,42.63,42.65,42.59,42.64,91900.0,29.2498,29.2635,29.2223,29.2566,91900.0
2008-06-02 11:10:00,42.65,42.69,42.61,42.62,107900.0,29.2635,29.291,29.2361,29.2429,107900.0
2008-06-02 11:15:00,42.62,42.65,42.58,42.61,71100.0,29.2429,29.2635,29.2155,29.2361,71100.0
2008-06-02 11:20:00,42.61,42.63,42.52,42.62,99200.0,29.2361,29.2498,29.1743,29.2429,99200.0
2008-06-02 11:25:00,42.62,42.65,42.59,42.64,84900.0,29.2429,29.2635,29.2223,29.2566,84900.0
2008-06-02 11:30:00,42.63,42.65,42.59,42.63,70500.0,29.2498,29.2635,29.2223,29.2498,70500.0
2008-06-02 11:35:00,42.64,42.66,42.54,42.62,104500.0,29.2566,29.2704,29.188,29.2429,104500.0
2008-06-02 11:40:00,42.62,42.65,42.61,42.64,73000.0,29.2429,29.2635,29.2361,29.2566,73000.0
2008-06-02 11:45:00,42.65,42.67,42.57,42.6,71400.0,29.2635,29.2772,29.2086,29.2292,71400.0
2008-06-02 11:50:00,42.61,42.61,42.56,42.58,28600.0,29.2361,29.2361,29.2018,29.2155,28600.0
2008-06-02 11:55:00,42.58,42.61,42.5,42.51,94700.0,29.2155,29.2361,29.1606,29.1675,94700.0
2008-06-02 12:00:00,42.51,42.55,42.45,42.49,65500.0,29.1675,29.1949,29.1263,29.1537,65500.0
2008-06-02 12:05:00,42.49,42.52,42.47,42.5,53300.0,29.1537,29.1743,29.14,29.1606,53300.0
2008-06-02 12:10:00,42.5,42.57,42.5,42.51,86600.0,29.1606,29.2086,29.1606,29.1675,86600.0
2008-06-02 12:15:00,42.51,42.52,42.49,42.5,59600.0,29.1675,29.1743,29.1537,29.1606,59600.0
2008-06-02 12:20:00,42.5,42.53,42.49,42.51,47700.0,29.1606,29.1812,29.1537,29.1675,47700.0
2008-06-02 12:25:00,42.51,42.55,42.5,42.52,42400.0,29.1675,29.1949,29.1606,29.1743,42400.0
2008-06-02 12:30:00,42.51,42.53,42.42,42.42,67900.0,29.1675,29.1812,29.1057,29.1057,67900.0
2008-06-02 12:35:00,42.42,42.46,42.33,42.42,151200.0,29.1057,29.1331,29.0439,29.1057,151200.0
2008-06-02 12:40:00,42.42,42.42,42.35,42.41,113300.0,29.1057,29.1057,29.0577,29.0988,113300.0
2008-06-02 12:45:00,42.41,42.43,42.37,42.38,70100.0,29.0988,29.1126,29.0714,29.0783,70100.0
2008-06-02 12:50:00,42.38,42.43,42.38,42.4,55300.0,29.0783,29.1126,29.0783,29.092,55300.0
2008-06-02 12:55:00,42.4,42.42,42.37,42.39,64700.0,29.092,29.1057,29.0714,29.0851,64700.0
2008-06-02 13:00:00,42.39,42.44,42.38,42.44,67100.0,29.0851,29.1194,29.0783,29.1194,67100.0
2008-06-02 13:05:00,42.44,42.46,42.38,42.46,61500.0,29.1194,29.1331,29.0783,29.1331,61500.0
2008-06-02 13:10:00,42.46,42.51,42.44,42.5,50100.0,29.1331,29.1675,29.1194,29.1606,50100.0
2008-06-02 13:15:00,42.51,42.52,42.42,42.44,66800.0,29.1675,29.1743,29.1057,29.1194,66800.0
2008-06-02 13:20:00,42.45,42.47,42.4,42.47,43200.0,29.1263,29.14,29.092,29.14,43200.0
2008-06-02 13:25:00,42.48,42.49,42.44,42.49,44900.0,29.1469,29.1537,29.1194,29.1537,44900.0
2008-06-02 13:30:00,42.48,42.49,42.41,42.41,73600.0,29.1469,29.1537,29.0988,29.0988,73600.0
2008-06-02 13:35:00,42.42,42.44,42.4,42.42,36900.0,29.1057,29.1194,29.092,29.1057,36900.0
2008-06-02 13:40:00,42.42,42.51,42.41,42.45,85900.0,29.1057,29.1675,29.0988,29.1263,85900.0
2008-06-02 13:45:00,42.46,42.51,42.43,42.46,38600.0,29.1331,29.1675,29.1126,29.1331,38600.0
2008-06-02 13:50:00,42.45,42.47,42.43,42.46,29200.0,29.1263,29.14,29.1126,29.1331,29200.0
2008-06-02 13:55:00,42.45,42.52,42.44,42.52,68400.0,29.1263,29.1743,29.1194,29.1743,68400.0
2008-06-02 14:00:00,42.52,42.52,42.46,42.48,39600.0,29.1743,29.1743,29.1331,29.1469,39600.0
2008-06-02 14:05:00,42.48,42.63,42.47,42.61,56200.0,29.1469,29.2498,29.14,29.2361,56200.0
2008-06-02 14:10:00,42.62,42.63,42.55,42.56,59800.0,29.2429,29.2498,29.1949,29.2018,59800.0
2008-06-02 14:15:00,42.56,42.57,42.5,42.54,48800.0,29.2018,29.2086,29.1606,29.188,48800.0
2008-06-02 14:20:00,42.53,42.57,42.52,42.55,72300.0,29.1812,29.2086,29.1743,29.1949,72300.0
2008-06-02 14:25:00,42.56,42.62,42.54,42.59,56300.0,29.2018,29.2429,29.188,29.2223,56300.0
2008-06-02 14:30:00,42.59,42.62,42.52,42.53,81400.0,29.2223,29.2429,29.1743,29.1812,81400.0
2008-06-02 14:35:00,42.53,42.64,42.53,42.6,62600.0,29.1812,29.2566,29.1812,29.2292,62600.0
2008-06-02 14:40:00,42.6,42.61,42.55,42.55,41200.0,29.2292,29.2361,29.1949,29.1949,41200.0
2008-06-02 14:45:00,42.57,42.6,42.55,42.59,40700.0,29.2086,29.2292,29.1949,29.2223,40700.0
2008-06-02 14:50:00,42.59,42.59,42.55,42.56,41900.0,29.2223,29.2223,29.1949,29.2018,41900.0
2008-06-02 14:55:00,42.54,42.57,42.5,42.5,82800.0,29.188,29.2086,29.1606,29.1606,82800.0
2008-06-02 15:00:00,42.5,42.52,42.48,42.5,53800.0,29.1606,29.1743,29.1469,29.1606,53800.0
2008-06-02 15:05:00,42.5,42.51,42.43,42.43,57900.0,29.1606,29.1675,29.1126,29.1126,57900.0
2008-06-02 15:10:00,42.44,42.51,42.41,42.43,66200.0,29.1194,29.1675,29.0988,29.1126,66200.0
2008-06-02 15:15:00,42.43,42.44,42.39,42.43,73800.0,29.1126,29.1194,29.0851,29.1126,73800.0
2008-06-02 15:20:00,42.43,42.48,42.38,42.48,127300.0,29.1126,29.1469,29.0783,29.1469,127300.0
2008-06-02 15:25:00,42.48,42.65,42.47,42.55,90800.0,29.1469,29.2635,29.14,29.1949,90800.0
2008-06-02 15:30:00,42.56,42.63,42.56,42.59,47100.0,29.2018,29.2498,29.2018,29.2223,47100.0
2008-06-02 15:35:00,42.58,42.64,42.57,42.58,96200.0,29.2155,29.2566,29.2086,29.2155,96200.0
2008-06-02 15:40:00,42.58,42.65,42.58,42.64,91700.0,29.2155,29.2635,29.2155,29.2566,91700.0
2008-06-02 15:45:00,42.64,42.69,42.63,42.65,158100.0,29.2566,29.291,29.2498,29.2635,158100.0
2008-06-02 15:50:00,42.65,42.7,42.62,42.69,193200.0,29.2635,29.2978,29.2429,29.291,193200.0
2008-06-02 15:55:00,42.7,42.73,42.62,42.66,204000.0,29.2978,29.3184,29.2429,29.2704,204000.0
2008-06-03 09:30:00,42.9,43.01,42.87,42.89,245700.0,29.435,29.5105,29.4145,29.4282,245700.0
2008-06-03 09:35:00,42.89,42.92,42.74,42.74,259600.0,29.4282,29.4488,29.3253,29.3253,259600.0
2008-06-03 09:40:00,42.74,42.85,42.72,42.82,56800.0,29.3253,29.4007,29.3115,29.3802,56800.0
2008-06-03 09:45:00,42.83,42.85,42.71,42.82,84500.0,29.387,29.4007,29.3047,29.3802,84500.0
2008-06-03 09:50:00,42.82,42.82,42.72,42.76,84500.0,29.3802,29.3802,29.3115,29.339,84500.0
2008-06-03 09:55:00,42.75,42.81,42.72,42.79,92300.0,29.3321,29.3733,29.3115,29.3596,92300.0
2008-06-03 10:00:00,42.79,42.93,42.79,42.93,107900.0,29.3596,29.4556,29.3596,29.4556,107900.0
2008-06-03 10:05:00,42.91,42.94,42.88,42.9,82900.0,29.4419,29.4625,29.4213,29.435,82900.0
2008-06-03 10:10:00,42.88,42.94,42.87,42.92,113000.0,29.4213,29.4625,29.4145,29.4488,113000.0
2008-06-03 10:15:00,42.93,42.93,42.73,42.76,118900.0,29.4556,29.4556,29.3184,29.339,118900.0
2008-06-03 10:20:00,42.77,42.78,42.71,42.77,79600.0,29.3458,29.3527,29.3047,29.3458,79600.0
2008-06-03 10:25:00,42.76,42.79,42.76,42.77,56800.0,29.339,29.3596,29.339,29.3458,56800.0
2008-06-03 10:30:00,42.77,42.82,42.76,42.81,100200.0,29.3458,29.3802,29.339,29.3733,100200.0
2008-06-03 10:35:00,42.81,42.87,42.8,42.86,45500.0,29.3733,29.4145,29.3664,29.4076,45500.0
2008-06-03 10:40:00,42.86,42.91,42.83,42.84,221800.0,29.4076,29.4419,29.387,29.3939,221800.0
2008-06-03 10:45:00,42.85,42.88,42.82,42.83,117400.0,29.4007,29.4213,29.3802,29.387,117400.0
2008-06-03 10:50:00,42.83,42.92,42.83,42.9,130400.0,29.387,29.4488,29.387,29.435,130400.0
2008-06-03 10:55:00,42.89,42.94,42.87,42.94,116800.0,29.4282,29.4625,29.4145,29.4625,116800.0
2008-06-03 11:00:00,42.94,43.06,42.94,42.98,106600.0,29.4625,29.5448,29.4625,29.4899,106600.0
2008-06-03 11:05:00,42.96,43.05,42.95,42.97,76800.0,29.4762,29.538,29.4693,29.4831,76800.0
2008-06-03 11:10:00,42.97,43.03,42.94,43.03,42900.0,29.4831,29.5242,29.4625,29.5242,42900.0
2008-06-03 11:15:00,43.03,43.14,42.99,43.09,53700.0,29.5242,29.5997,29.4968,29.5654,53700.0
2008-06-03 11:20:00,43.1,43.12,43.06,43.1,37300.0,29.5723,29.586,29.5448,29.5723,37300.0
2008-06-03 11:25:00,43.09,43.14,43.07,43.11,41800.0,29.5654,29.5997,29.5517,29.5791,41800.0
2008-06-03 11:30:00,43.12,43.17,43.08,43.08,50600.0,29.586,29.6203,29.5585,29.5585,50600.0
2008-06-03 11:35:00,43.09,43.14,43.06,43.1,73300.0,29.5654,29.5997,29.5448,29.5723,73300.0
2008-06-03 11:40:00,43.1,43.18,43.1,43.16,44500.0,29.5723,29.6272,29.5723,29.6134,44500.0
2008-06-03 11:45:00,43.17,43.2,43.13,43.19,123400.0,29.6203,29.6409,29.5929,29.634,123400.0
2008-06-03 11:50:00,43.19,43.3,43.18,43.29,142500.0,29.634,29.7095,29.6272,29.7026,142500.0
2008-06-03 11:55:00,43.3,43.36,43.29,43.34,97900.0,29.7095,29.7507,29.7026,29.7369,97900.0
2008-06-03 12:00:00,43.34,43.38,43.32,43.35,88300.0,29.7369,29.7644,29.7232,29.7438,88300.0
2008-06-03 12:05:00,43.36,43.37,43.3,43.3,137000.0,29.7507,29.7575,29.7095,29.7095,137000.0
2008-06-03 12:10:00,43.3,43.31,43.25,43.26,69300.0,29.7095,29.7164,29.6752,29.682,69300.0
2008-06-03 12:15:00,43.26,43.33,43.26,43.3,95700.0,29.682,29.7301,29.682,29.7095,95700.0
2008-06-03 12:20:00,43.29,43.3,43.27,43.29,45100.0,29.7026,29.7095,29.6889,29.7026,45100.0
2008-06-03 12:25:00,43.29,43.3,43.24,43.25,68600.0,29.7026,29.7095,29.6683,29.6752,68600.0
2008-06-03 12:30:00,43.25,43.29,43.24,43.28,58200.0,29.6752,29.7026,29.6683,29.6958,58200.0
2008-06-03 12:35:00,43.28,43.29,43.27,43.28,46100.0,29.6958,29.7026,29.6889,29.6958,46100.0
2008-06-03 12:40:00,43.27,43.31,43.27,43.3,117800.0,29.6889,29.7164,29.6889,29.7095,117800.0
2008-06-03 12:45:00,43.31,43.34,43.3,43.31,86900.0,29.7164,29.7369,29.7095,29.7164,86900.0
2008-06-03 12:50:00,43.31,43.34,43.3,43.33,126300.0,29.7164,29.7369,29.7095,29.7301,126300.0
2008-06-03 12:55:00,43.32,43.35,43.29,43.35,211800.0,29.7232,29.7438,29.7026,29.7438,211800.0
2008-06-03 13:00:00,43.35,43.38,43.34,43.37,76000.0,29.7438,29.7644,29.7369,29.7575,76000.0
2008-06-03 13:05:00,43.37,43.43,43.35,43.38,126700.0,29.7575,29.7987,29.7438,29.7644,126700.0
2008-06-03 13:10:00,43.37,43.46,43.36,43.43,149600.0,29.7575,29.8193,29.7507,29.7987,149600.0
2008-06-03 13:15:00,43.43,43.49,43.39,43.49,75600.0,29.7987,29.8399,29.7712,29.8399,75600.0
2008-06-03 13:20:00,43.49,43.5,43.44,43.5,110300.0,29.8399,29.8467,29.8056,29.8467,110300.0
2008-06-03 13:25:00,43.5,43.52,43.47,43.5,132100.0,29.8467,29.8604,29.8261,29.8467,132100.0
2008-06-03 13:30:00,43.49,43.5,43.29,43.39,204800.0,29.8399,29.8467,29.7026,29.7712,204800.0
2008-06-03 13:35:00,43.4,43.46,43.36,43.42,100100.0,29.7781,29.8193,29.7507,29.7918,100100.0
2008-06-03 13:40:00,43.42,43.42,43.33,43.37,174600.0,29.7918,29.7918,29.7301,29.7575,174600.0
2008-06-03 13:45:00,43.37,43.37,43.27,43.32,136000.0,29.7575,29.7575,29.6889,29.7232,136000.0
2008-06-03 13:50:00,43.32,43.33,43.22,43.27,143200.0,29.7232,29.7301,29.6546,29.6889,143200.0
2008-06-03 13:55:00,43.26,43.38,43.2,43.32,266400.0,29.682,29.7644,29.6409,29.7232,266400.0
2008-06-03 14:00:00,43.33,43.33,43.17,43.17,246500.0,29.7301,29.7301,29.6203,29.6203,246500.0
2008-06-03 14:05:00,43.17,43.21,43.09,43.18,323300.0,29.6203,29.6477,29.5654,29.6272,323300.0
2008-06-03 14:10:00,43.18,43.2,43.12,43.18,194500.0,29.6272,29.6409,29.586,29.6272,194500.0
2008-06-03 14:15:00,43.18,43.19,43.13,43.13,82300.0,29.6272,29.634,29.5929,29.5929,82300.0
2008-06-03 14:20:00,43.13,43.15,43.05,43.14,156900.0,29.5929,29.6066,29.538,29.5997,156900.0
2008-06-03 14:25:00,43.13,43.19,43.09,43.18,177500.0,29.5929,29.634,29.5654,29.6272,177500.0
2008-06-03 14:30:00,43.18,43.19,43.07,43.11,177600.0,29.6272,29.634,29.5517,29.5791,177600.0
2008-06-03 14:35:00,43.1,43.15,43.02,43.02,301200.0,29.5723,29.6066,29.5174,29.5174,301200.0
2008-06-03 14:40:00,43.02,43.14,43.01,43.13,192600.0,29.5174,29.5997,29.5105,29.5929,192600.0
2008-06-03 14:45:00,43.12,43.16,43.09,43.16,91600.0,29.586,29.6134,29.5654,29.6134,91600.0
2008-06-03 14:50:00,43.16,43.17,43.11,43.13,106600.0,29.6134,29.6203,29.5791,29.5929,106600.0
2008-06-03 14:55:00,43.12,43.13,43.02,43.05,143600.0,29.586,29.5929,29.5174,29.538,143600.0
2008-06-03 15:00:00,43.06,43.26,43.04,43.21,275100.0,29.5448,29.682,29.5311,29.6477,275100.0
2008-06-03 15:05:00,43.21,43.37,43.17,43.37,219500.0,29.6477,29.7575,29.6203,29.7575,219500.0
2008-06-03 15:10:00,43.37,43.37,43.19,43.2,149800.0,29.7575,29.7575,29.634,29.6409,149800.0
2008-06-03 15:15:00,43.19,43.27,43.19,43.21,124700.0,29.634,29.6889,29.634,29.6477,124700.0
2008-06-03 15:20:00,43.21,43.26,43.15,43.23,99900.0,29.6477,29.682,29.6066,29.6615,99900.0
2008-06-03 15:25:00,43.21,43.32,43.16,43.3,125200.0,29.6477,29.7232,29.6134,29.7095,125200.0
2008-06-03 15:30:00,43.3,43.4,43.21,43.33,163100.0,29.7095,29.7781,29.6477,29.7301,163100.0
2008-06-03 15:35:00,43.33,43.34,43.23,43.31,169500.0,29.7301,29.7369,29.6615,29.7164,169500.0
2008-06-03 15:40:00,43.32,43.32,43.23,43.25,204800.0,29.7232,29.7232,29.6615,29.6752,204800.0
2008-06-03 15:45:00,43.25,43.28,43.25,43.25,233500.0,29.6752,29.6958,29.6752,29.6752,233500.0
2008-06-03 15:50:00,43.25,43.34,43.24,43.33,297600.0,29.6752,29.7369,29.6683,29.7301,297600.0
2008-06-03 15:55:00,43.33,43.4,43.29,43.29,299400.0,29.7301,29.7781,29.7026,29.7026,299400.0
2008-06-04 09:30:00,43.2,43.41,43.2,43.37,112800.0,29.6409,29.785,29.6409,29.7575,112800.0
2008-06-04 09:35:00,43.37,43.52,43.32,43.38,116000.0,29.7575,29.8604,29.7232,29.7644,116000.0
2008-06-04 09:40:00,43.38,43.59,43.31,43.55,74800.0,29.7644,29.9085,29.7164,29.881,74800.0
2008-06-04 09:45:00,43.55,43.61,43.45,43.57,138700.0,29.881,29.9222,29.8124,29.8948,138700.0
2008-06-04 09:50:00,43.55,43.55,43.38,43.44,68800.0,29.881,29.881,29.7644,29.8056,68800.0
2008-06-04 09:55:00,43.43,43.43,43.21,43.22,60700.0,29.7987,29.7987,29.6477,29.6546,60700.0
2008-06-04 10:00:00,43.23,43.29,43.13,43.18,120000.0,29.6615,29.7026,29.5929,29.6272,120000.0
2008-06-04 10:05:00,43.19,43.2,43.1,43.17,87600.0,29.634,29.6409,29.5723,29.6203,87600.0
2008-06-04 10:10:00,43.18,43.19,43.06,43.17,108600.0,29.6272,29.634,29.5448,29.6203,108600.0
2008-06-04 10:15:00,43.17,43.17,43.13,43.14,93200.0,29.6203,29.6203,29.5929,29.5997,93200.0
2008-06-04 10:20:00,43.15,43.16,43.08,43.13,122600.0,29.6066,29.6134,29.5585,29.5929,122600.0
2008-06-04 10:25:00,43.13,43.16,43.08,43.12,104900.0,29.5929,29.6134,29.5585,29.586,104900.0
2008-06-04 10:30:00,43.11,43.12,43.03,43.05,66900.0,29.5791,29.586,29.5242,29.538,66900.0
2008-06-04 10:35:00,43.04,43.11,42.9,42.96,178700.0,29.5311,29.5791,29.435,29.4762,178700.0
2008-06-04 10:40:00,42.97,43.05,42.93,43.03,67600.0,29.4831,29.538,29.4556,29.5242,67600.0
2008-06-04 10:45:00,43.03,43.09,43.02,43.08,35500.0,29.5242,29.5654,29.5174,29.5585,35500.0
2008-06-04 10:50:00,43.07,43.11,43.04,43.09,165500.0,29.5517,29.5791,29.5311,29.5654,165500.0
2008-06-04 10:55:00,43.09,43.26,43.09,43.25,84000.0,29.5654,29.682,29.5654,29.6752,84000.0
2008-06-04 11:00:00,43.26,43.27,43.23,43.27,99900.0,29.682,29.6889,29.6615,29.6889,99900.0
2008-06-04 11:05:00,43.26,43.47,43.25,43.47,107900.0,29.682,29.8261,29.6752,29.8261,107900.0
2008-06-04 11:10:00,43.47,43.47,43.35,43.35,71100.0,29.8261,29.8261,29.7438,29.7438,71100.0
2008-06-04 11:15:00,43.35,43.37,43.32,43.35,61900.0,29.7438,29.7575,29.7232,29.7438,61900.0
2008-06-04 11:20:00,43.34,43.39,43.34,43.36,71800.0,29.7369,29.7712,29.7369,29.7507,71800.0
2008-06-04 11:25:00,43.36,43.36,43.33,43.36,97900.0,29.7507,29.7507,29.7301,29.7507,97900.0
2008-06-04 11:30:00,43.36,43.37,43.24,43.25,83500.0,29.7507,29.7575,29.6683,29.6752,83500.0
2008-06-04 11:35:00,43.25,43.26,43.22,43.22,36000.0,29.6752,29.682,29.6546,29.6546,36000.0
2008-06-04 11:40:00,43.23,43.25,43.14,43.15,79600.0,29.6615,29.6752,29.5997,29.6066,79600.0
2008-06-04 11:45:00,43.15,43.15,43.1,43.11,71900.0,29.6066,29.6066,29.5723,29.5791,71900.0
2008-06-04 11:50:00,43.11,43.22,43.1,43.22,85900.0,29.5791,29.6546,29.5723,29.6546,85900.0
2008-06-04 11:55:00,43.22,43.22,43.18,43.19,23400.0,29.6546,29.6546,29.6272,29.634,23400.0
2008-06-04 12:00:00,43.18,43.19,43.16,43.17,30500.0,29.6272,29.634,29.6134,29.6203,30500.0
2008-06-04 12:05:00,43.17,43.19,43.16,43.19,87700.0,29.6203,29.634,29.6134,29.634,87700.0
2008-06-04 12:10:00,43.19,43.29,43.17,43.29,77600.0,29.634,29.7026,29.6203,29.7026,77600.0
2008-06-04 12:15:00,43.29,43.34,43.28,43.34,44400.0,29.7026,29.7369,29.6958,29.7369,44400.0
2008-06-04 12:20:00,43.35,43.39,43.32,43.39,81600.0,29.7438,29.7712,29.7232,29.7712,81600.0
2008-06-04 12:25:00,43.38,43.41,43.37,43.38,76000.0,29.7644,29.785,29.7575,29.7644,76000.0
2008-06-04 12:30:00,43.38,43.41,43.37,43.41,46200.0,29.7644,29.785,29.7575,29.785,46200.0
2008-06-04 12:35:00,43.4,43.42,43.39,43.4,121900.0,29.7781,29.7918,29.7712,29.7781,121900.0
2008-06-04 12:40:00,43.4,43.43,43.39,43.4,101900.0,29.7781,29.7987,29.7712,29.7781,101900.0
2008-06-04 12:45:00,43.4,43.45,43.39,43.43,101900.0,29.7781,29.8124,29.7712,29.7987,101900.0
2008-06-04 12:50:00,43.43,43.46,43.39,43.39,60000.0,29.7987,29.8193,29.7712,29.7712,60000.0
2008-06-04 12:55:00,43.39,43.4,43.31,43.31,75200.0,29.7712,29.7781,29.7164,29.7164,75200.0
2008-06-04 13:00:00,43.31,43.41,43.3,43.38,67200.0,29.7164,29.785,29.7095,29.7644,67200.0
2008-06-04 13:05:00,43.38,43.41,43.36,43.41,198000.0,29.7644,29.785,29.7507,29.785,198000.0
2008-06-04 13:10:00,43.41,43.43,43.38,43.4,75900.0,29.785,29.7987,29.7644,29.7781,75900.0
2008-06-04 13:15:00,43.4,43.43,43.4,43.4,27100.0,29.7781,29.7987,29.7781,29.7781,27100.0
2008-06-04 13:20:00,43.4,43.41,43.35,43.37,52700.0,29.7781,29.785,29.7438,29.7575,52700.0
2008-06-04 13:25:00,43.37,43.48,43.37,43.44,31300.0,29.7575,29.833,29.7575,29.8056,31300.0
2008-06-04 13:30:00,43.45,43.47,43.42,43.46,31000.0,29.8124,29.8261,29.7918,29.8193,31000.0
2008-06-04 13:35:00,43.46,43.46,43.39,43.4,22400.0,29.8193,29.8193,29.7712,29.7781,22400.0
2008-06-04 13:40:00,43.41,43.44,43.41,43.44,32000.0,29.785,29.8056,29.785,29.8056,32000.0
2008-06-04 13:45:00,43.44,43.46,43.42,43.45,33700.0,29.8056,29.8193,29.7918,29.8124,33700.0
2008-06-04 13:50:00,43.44,43.52,43.43,43.5,74000.0,29.8056,29.8604,29.7987,29.8467,74000.0
2008-06-04 13:55:00,43.49,43.5,43.46,43.46,42000.0,29.8399,29.8467,29.8193,29.8193,42000.0
2008-06-04 14:00:00,43.47,43.48,43.41,43.43,69900.0,29.8261,29.833,29.785,29.7987,69900.0
2008-06-04 14:05:00,43.43,43.44,43.35,43.36,289200.0,29.7987,29.8056,29.7438,29.7507,289200.0
2008-06-04 14:10:00,43.35,43.35,43.23,43.26,99300.0,29.7438,29.7438,29.6615,29.682,99300.0
2008-06-04 14:15:00,43.26,43.29,43.18,43.2,150700.0,29.682,29.7026,29.6272,29.6409,150700.0
2008-06-04 14:20:00,43.21,43.33,43.18,43.32,131900.0,29.6477,29.7301,29.6272,29.7232,131900.0
2008-06-04 14:25:00,43.31,43.39,43.28,43.35,109300.0,29.7164,29.7712,29.6958,29.7438,109300.0
2008-06-04 14:30:00,43.34,43.44,43.31,43.4,76200.0,29.7369,29.8056,29.7164,29.7781,76200.0
2008-06-04 14:35:00,43.41,43.49,43.4,43.46,34100.0,29.785,29.8399,29.7781,29.8193,34100.0
2008-06-04 14:40:00,43.45,43.49,43.4,43.45,45500.0,29.8124,29.8399,29.7781,29.8124,45500.0
2008-06-04 14:45:00,43.46,43.46,43.33,43.4,183900.0,29.8193,29.8193,29.7301,29.7781,183900.0
2008-06-04 14:50:00,43.4,43.43,43.25,43.27,103200.0,29.7781,29.7987,29.6752,29.6889,103200.0
2008-06-04 14:55:00,43.27,43.27,43.13,43.13,115000.0,29.6889,29.6889,29.5929,29.5929,115000.0
2008-06-04 15:00:00,43.13,43.26,43.1,43.26,151600.0,29.5929,29.682,29.5723,29.682,151600.0
2008-06-04 15:05:00,43.26,43.36,43.24,43.3,92500.0,29.682,29.7507,29.6683,29.7095,92500.0
2008-06-04 15:10:00,43.29,43.37,43.23,43.36,122100.0,29.7026,29.7575,29.6615,29.7507,122100.0
2008-06-04 15:15:00,43.36,43.55,43.36,43.48,204900.0,29.7507,29.881,29.7507,29.833,204900.0
2008-06-04 15:20:00,43.48,43.59,43.45,43.58,170100.0,29.833,29.9085,29.8124,29.9016,170100.0
2008-06-04 15:25:00,43.58,43.7,43.58,43.65,254600.0,29.9016,29.9839,29.9016,29.9496,254600.0
2008-06-04 15:30:00,43.65,43.66,43.45,43.47,270500.0,29.9496,29.9565,29.8124,29.8261,270500.0
2008-06-04 15:35:00,43.47,43.5,43.44,43.47,143300.0,29.8261,29.8467,29.8056,29.8261,143300.0
2008-06-04 15:40:00,43.47,43.47,43.37,43.4,186000.0,29.8261,29.8261,29.7575,29.7781,186000.0
2008-06-04 15:45:00,43.4,43.64,43.38,43.56,218200.0,29.7781,29.9428,29.7644,29.8879,218200.0
2008-06-04 15:50:00,43.56,43.62,43.46,43.49,155500.0,29.8879,29.9291,29.8193,29.8399,155500.0
2008-06-04 15:55:00,43.49,43.5,43.43,43.46,251300.0,29.8399,29.8467,29.7987,29.8193,251300.0
2008-06-05 09:30:00,43.77,43.92,43.49,43.61,181300.0,30.032,30.1349,29.8399,29.9222,181300.0
2008-06-05 09:35:00,43.6,43.8,43.58,43.74,57800.0,29.9153,30.0526,29.9016,30.0114,57800.0
2008-06-05 09:40:00,43.74,44.0,43.7,43.98,109000.0,30.0114,30.1898,29.9839,30.1761,109000.0
2008-06-05 09:45:00,43.97,44.0,43.96,43.99,143800.0,30.1692,30.1898,30.1623,30.1829,143800.0
2008-06-05 09:50:00,44.0,44.1,43.96,44.1,129700.0,30.1898,30.2584,30.1623,30.2584,129700.0
2008-06-05 09:55:00,44.09,44.27,44.09,44.21,255700.0,30.2515,30.375,30.2515,30.3339,255700.0
2008-06-05 10:00:00,44.21,44.21,44.0,44.11,158300.0,30.3339,30.3339,30.1898,30.2653,158300.0
2008-06-05 10:05:00,44.12,44.28,44.12,44.17,230500.0,30.2721,30.3819,30.2721,30.3064,230500.0
2008-06-05 10:10:00,44.17,44.18,44.09,44.12,195100.0,30.3064,30.3133,30.2515,30.2721,195100.0
2008-06-05 10:15:00,44.13,44.21,44.04,44.21,259400.0,30.279,30.3339,30.2172,30.3339,259400.0
2008-06-05 10:20:00,44.21,44.22,44.13,44.14,84300.0,30.3339,30.3407,30.279,30.2858,84300.0
2008-06-05 10:25:00,44.14,44.16,44.09,44.16,97400.0,30.2858,30.2996,30.2515,30.2996,97400.0
2008-06-05 10:30:00,44.15,44.23,44.14,44.22,97300.0,30.2927,30.3476,30.2858,30.3407,97300.0
2008-06-05 10:35:00,44.22,44.24,44.15,44.2,93300.0,30.3407,30.3545,30.2927,30.327,93300.0
2008-06-05 10:40:00,44.21,44.25,44.19,44.24,472900.0,30.3339,30.3613,30.3202,30.3545,472900.0
2008-06-05 10:45:00,44.24,44.27,44.21,44.27,140100.0,30.3545,30.375,30.3339,30.375,140100.0
2008-06-05 10:50:00,44.27,44.29,44.21,44.24,102100.0,30.375,30.3888,30.3339,30.3545,102100.0
2008-06-05 10:55:00,44.24,44.25,44.19,44.24,138700.0,30.3545,30.3613,30.3202,30.3545,138700.0
2008-06-05 11:00:00,44.23,44.29,44.19,44.2,111100.0,30.3476,30.3888,30.3202,30.327,111100.0
2008-06-05 11:05:00,44.2,44.23,44.19,44.19,49400.0,30.327,30.3476,30.3202,30.3202,49400.0
2008-06-05 11:10:00,44.2,44.23,44.19,44.21,67100.0,30.327,30.3476,30.3202,30.3339,67100.0
2008-06-05 11:15:00,44.21,44.24,44.2,44.23,69700.0,30.3339,30.3545,30.327,30.3476,69700.0
2008-06-05 11:20:00,44.24,44.25,44.18,44.21,82800.0,30.3545,30.3613,30.3133,30.3339,82800.0
2008-06-05 11:25:00,44.21,44.26,44.21,44.23,53400.0,30.3339,30.3682,30.3339,30.3476,53400.0
2008-06-05 11:30:00,44.23,44.23,44.19,44.19,69700.0,30.3476,30.3476,30.3202,30.3202,69700.0
2008-06-05 11:35:00,44.2,44.21,44.19,44.21,181600.0,30.327,30.3339,30.3202,30.3339,181600.0
2008-06-05 11:40:00,44.21,44.21,44.19,44.2,113900.0,30.3339,30.3339,30.3202,30.327,113900.0
2008-06-05 11:45:00,44.2,44.21,44.15,44.16,364400.0,30.327,30.3339,30.2927,30.2996,364400.0
2008-06-05 11:50:00,44.16,44.18,44.1,44.14,59800.0,30.2996,30.3133,30.2584,30.2858,59800.0
2008-06-05 11:55:00,44.13,44.15,44.04,44.06,70200.0,30.279,30.2927,30.2172,30.231,70200.0
2008-06-05 12:00:00,44.06,44.15,44.06,44.1,149500.0,30.231,30.2927,30.231,30.2584,149500.0
2008-06-05 12:05:00,44.1,44.1,44.0,44.04,132000.0,30.2584,30.2584,30.1898,30.2172,132000.0
2008-06-05 12:10:00,44.03,44.03,43.96,44.01,133500.0,30.2104,30.2104,30.1623,30.1966,133500.0
2008-06-05 12:15:00,44.01,44.08,43.99,44.04,122100.0,30.1966,30.2447,30.1829,30.2172,122100.0
2008-06-05 12:20:00,44.04,44.12,43.99,44.09,91700.0,30.2172,30.2721,30.1829,30.2515,91700.0
2008-06-05 12:25:00,44.09,44.14,44.04,44.09,98100.0,30.2515,30.2858,30.2172,30.2515,98100.0
2008-06-05 12:30:00,44.1,44.13,44.07,44.12,58100.0,30.2584,30.279,30.2378,30.2721,58100.0
2008-06-05 12:35:00,44.11,44.11,44.07,44.1,47700.0,30.2653,30.2653,30.2378,30.2584,47700.0
2008-06-05 12:40:00,44.1,44.1,44.05,44.06,111700.0,30.2584,30.2584,30.2241,30.231,111700.0
2008-06-05 12:45:00,44.06,44.06,43.98,44.0,80100.0,30.231,30.231,30.1761,30.1898,80100.0
2008-06-05 12:50:00,44.0,44.03,43.93,44.0,46000.0,30.1898,30.2104,30.1418,30.1898,46000.0
2008-06-05 12:55:00,43.99,44.03,43.97,44.02,67700.0,30.1829,30.2104,30.1692,30.2035,67700.0
2008-06-05 13:00:00,44.02,44.04,44.0,44.0,95400.0,30.2035,30.2172,30.1898,30.1898,95400.0
2008-06-05 13:05:00,43.99,44.01,43.94,44.0,101400.0,30.1829,30.1966,30.1486,30.1898,101400.0
2008-06-05 13:10:00,43.99,44.0,43.9,43.91,64900.0,30.1829,30.1898,30.1212,30.128,64900.0
2008-06-05 13:15:00,43.91,43.96,43.9,43.92,25200.0,30.128,30.1623,30.1212,30.1349,25200.0
2008-06-05 13:20:00,43.93,43.95,43.85,43.91,62700.0,30.1418,30.1555,30.0869,30.128,62700.0
2008-06-05 13:25:00,43.92,43.98,43.88,43.95,150600.0,30.1349,30.1761,30.1075,30.1555,150600.0
2008-06-05 13:30:00,43.95,43.97,43.94,43.94,67200.0,30.1555,30.1692,30.1486,30.1486,67200.0
2008-06-05 13:35:00,43.95,43.95,43.9,43.92,54000.0,30.1555,30.1555,30.1212,30.1349,54000.0
2008-06-05 13:40:00,43.93,44.03,43.91,44.03,76000.0,30.1418,30.2104,30.128,30.2104,76000.0
2008-06-05 13:45:00,44.03,44.04,43.96,43.99,58300.0,30.2104,30.2172,30.1623,30.1829,58300.0
2008-06-05 13:50:00,44.0,44.0,43.91,43.92,66200.0,30.1898,30.1898,30.128,30.1349,66200.0
2008-06-05 13:55:00,43.93,43.96,43.91,43.95,52300.0,30.1418,30.1623,30.128,30.1555,52300.0
2008-06-05 14:00:00,43.94,43.97,43.9,43.91,84400.0,30.1486,30.1692,30.1212,30.128,84400.0
2008-06-05 14:05:00,43.9,43.93,43.89,43.9,71000.0,30.1212,30.1418,30.1143,30.1212,71000.0
2008-06-05 14:10:00,43.9,43.94,43.88,43.9,35400.0,30.1212,30.1486,30.1075,30.1212,35400.0
2008-06-05 14:15:00,43.89,43.94,43.86,43.93,56800.0,30.1143,30.1486,30.0937,30.1418,56800.0
2008-06-05 14:20:00,43.93,43.93,43.76,43.81,182700.0,30.1418,30.1418,30.0251,30.0594,182700.0
2008-06-05 14:25:00,43.79,43.92,43.79,43.91,141500.0,30.0457,30.1349,30.0457,30.128,141500.0
2008-06-05 14:30:00,43.91,43.95,43.85,43.93,273300.0,30.128,30.1555,30.0869,30.1418,273300.0
2008-06-05 14:35:00,43.93,44.0,43.92,43.95,140800.0,30.1418,30.1898,30.1349,30.1555,140800.0
2008-06-05 14:40:00,43.94,43.97,43.91,43.97,70500.0,30.1486,30.1692,30.128,30.1692,70500.0
2008-06-05 14:45:00,43.97,44.0,43.97,43.99,44000.0,30.1692,30.1898,30.1692,30.1829,44000.0
2008-06-05 14:50:00,43.99,44.0,43.97,43.98,38200.0,30.1829,30.1898,30.1692,30.1761,38200.0
2008-06-05 14:55:00,43.99,44.01,43.97,44.0,155100.0,30.1829,30.1966,30.1692,30.1898,155100.0
2008-06-05 15:00:00,44.0,44.0,43.95,43.99,45900.0,30.1898,30.1898,30.1555,30.1829,45900.0
2008-06-05 15:05:00,43.98,44.1,43.97,44.09,121100.0,30.1761,30.2584,30.1692,30.2515,121100.0
2008-06-05 15:10:00,44.08,44.09,44.03,44.03,109400.0,30.2447,30.2515,30.2104,30.2104,109400.0
2008-06-05 15:15:00,44.04,44.04,43.95,43.97,76100.0,30.2172,30.2172,30.1555,30.1692,76100.0
2008-06-05 15:20:00,43.97,43.99,43.95,43.97,62700.0,30.1692,30.1829,30.1555,30.1692,62700.0
2008-06-05 15:25:00,43.98,43.99,43.91,43.92,69400.0,30.1761,30.1829,30.128,30.1349,69400.0
2008-06-05 15:30:00,43.92,43.96,43.91,43.96,75500.0,30.1349,30.1623,30.128,30.1623,75500.0
2008-06-05 15:35:00,43.96,44.06,43.96,44.05,435100.0,30.1623,30.231,30.1623,30.2241,435100.0
2008-06-05 15:40:00,44.06,44.07,44.03,44.07,281000.0,30.231,30.2378,30.2104,30.2378,281000.0
2008-06-05 15:45:00,44.07,44.15,44.06,44.14,240700.0,30.2378,30.2927,30.231,30.2858,240700.0
2008-06-05 15:50:00,44.14,44.15,44.07,44.09,237700.0,30.2858,30.2927,30.2378,30.2515,237700.0
2008-06-05 15:55:00,44.09,44.17,44.07,44.08,307600.0,30.2515,30.3064,30.2378,30.2447,307600.0
2008-06-06 09:30:00,44.0,44.0,43.53,43.63,162900.0,30.1898,30.1898,29.8673,29.9359,162900.0
2008-06-06 09:35:00,43.63,43.75,43.59,43.72,140900.0,29.9359,30.0183,29.9085,29.9977,140900.0
2008-06-06 09:40:00,43.72,43.84,43.64,43.64,121300.0,29.9977,30.08,29.9428,29.9428,121300.0
2008-06-06 09:45:00,43.64,43.82,43.63,43.68,71800.0,29.9428,30.0663,29.9359,29.9702,71800.0
2008-06-06 09:50:00,43.68,43.77,43.58,43.74,72100.0,29.9702,30.032,29.9016,30.0114,72100.0
2008-06-06 09:55:00,43.73,43.74,43.53,43.53,94900.0,30.0045,30.0114,29.8673,29.8673,94900.0
2008-06-06 10:00:00,43.53,43.6,43.38,43.44,172000.0,29.8673,29.9153,29.7644,29.8056,172000.0
2008-06-06 10:05:00,43.44,43.51,43.29,43.46,154800.0,29.8056,29.8536,29.7026,29.8193,154800.0
2008-06-06 10:10:00,43.47,43.52,43.45,43.46,100600.0,29.8261,29.8604,29.8124,29.8193,100600.0
2008-06-06 10:15:00,43.47,43.53,43.38,43.53,59500.0,29.8261,29.8673,29.7644,29.8673,59500.0
2008-06-06 10:20:00,43.53,43.58,43.51,43.58,51200.0,29.8673,29.9016,29.8536,29.9016,51200.0
2008-06-06 10:25:00,43.58,43.58,43.5,43.52,133900.0,29.9016,29.9016,29.8467,29.8604,133900.0
2008-06-06 10:30:00,43.51,43.58,43.46,43.55,76800.0,29.8536,29.9016,29.8193,29.881,76800.0
2008-06-06 10:35:00,43.55,43.56,43.4,43.41,68200.0,29.881,29.8879,29.7781,29.785,68200.0
2008-06-06 10:40:00,43.4,43.41,43.27,43.28,99000.0,29.7781,29.785,29.6889,29.6958,99000.0
2008-06-06 10:45:00,43.28,43.32,43.24,43.25,96000.0,29.6958,29.7232,29.6683,29.6752,96000.0
2008-06-06 10:50:00,43.25,43.27,43.22,43.27,85300.0,29.6752,29.6889,29.6546,29.6889,85300.0
2008-06-06 10:55:00,43.26,43.26,43.18,43.21,105500.0,29.682,29.682,29.6272,29.6477,105500.0
2008-06-06 11:00:00,43.19,43.21,43.13,43.15,187400.0,29.634,29.6477,29.5929,29.6066,187400.0
2008-06-06 11:05:00,43.15,43.15,42.99,43.0,254000.0,29.6066,29.6066,29.4968,29.5037,254000.0
2008-06-06 11:10:00,43.01,43.13,43.01,43.12,167100.0,29.5105,29.5929,29.5105,29.586,167100.0
2008-06-06 11:15:00,43.12,43.16,43.1,43.14,125000.0,29.586,29.6134,29.5723,29.5997,125000.0
2008-06-06 11:20:00,43.15,43.17,43.12,43.16,65500.0,29.6066,29.6203,29.586,29.6134,65500.0
2008-06-06 11:25:00,43.15,43.17,43.07,43.1,100600.0,29.6066,29.6203,29.5517,29.5723,100600.0
2008-06-06 11:30:00,43.1,43.18,43.09,43.18,109000.0,29.5723,29.6272,29.5654,29.6272,109000.0
2008-06-06 11:35:00,43.17,43.29,43.17,43.26,112400.0,29.6203,29.7026,29.6203,29.682,112400.0
2008-06-06 11:40:00,43.26,43.28,43.19,43.26,95100.0,29.682,29.6958,29.634,29.682,95100.0
2008-06-06 11:45:00,43.27,43.38,43.27,43.3,86600.0,29.6889,29.7644,29.6889,29.7095,86600.0
2008-06-06 11:50:00,43.3,43.4,43.3,43.39,75600.0,29.7095,29.7781,29.7095,29.7712,75600.0
2008-06-06 11:55:00,43.4,43.4,43.3,43.34,59500.0,29.7781,29.7781,29.7095,29.7369,59500.0
2008-06-06 12:00:00,43.34,43.36,43.23,43.23,86500.0,29.7369,29.7507,29.6615,29.6615,86500.0
2008-06-06 12:05:00,43.23,43.3,43.2,43.26,89500.0,29.6615,29.7095,29.6409,29.682,89500.0
2008-06-06 12:10:00,43.24,43.31,43.22,43.23,52000.0,29.6683,29.7164,29.6546,29.6615,52000.0
2008-06-06 12:15:00,43.22,43.27,43.13,43.19,63500.0,29.6546,29.6889,29.5929,29.634,63500.0
2008-06-06 12:20:00,43.19,43.19,43.11,43.15,70600.0,29.634,29.634,29.5791,29.6066,70600.0
2008-06-06 12:25:00,43.15,43.3,43.13,43.18,91700.0,29.6066,29.7095,29.5929,29.6272,91700.0
2008-06-06 12:30:00,43.18,43.19,43.13,43.14,43200.0,29.6272,29.634,29.5929,29.5997,43200.0
2008-06-06 12:35:00,43.14,43.2,43.11,43.16,54400.0,29.5997,29.6409,29.5791,29.6134,54400.0
2008-06-06 12:40:00,43.16,43.19,43.14,43.17,43100.0,29.6134,29.634,29.5997,29.6203,43100.0
2008-06-06 12:45:00,43.17,43.23,43.16,43.18,63800.0,29.6203,29.6615,29.6134,29.6272,63800.0
2008-06-06 12:50:00,43.18,43.19,43.06,43.12,57000.0,29.6272,29.634,29.5448,29.586,57000.0
2008-06-06 12:55:00,43.12,43.12,43.05,43.1,50000.0,29.586,29.586,29.538,29.5723,50000.0
2008-06-06 13:00:00,43.1,43.13,42.96,43.0,111200.0,29.5723,29.5929,29.4762,29.5037,111200.0
2008-06-06 13:05:00,43.0,43.04,42.98,42.98,81900.0,29.5037,29.5311,29.4899,29.4899,81900.0
2008-06-06 13:10:00,42.98,43.09,42.96,43.03,100300.0,29.4899,29.5654,29.4762,29.5242,100300.0
2008-06-06 13:15:00,43.03,43.04,42.93,42.93,150800.0,29.5242,29.5311,29.4556,29.4556,150800.0
2008-06-06 13:20:00,42.92,43.09,42.92,43.07,101900.0,29.4488,29.5654,29.4488,29.5517,101900.0
2008-06-06 13:25:00,43.07,43.11,43.01,43.04,43400.0,29.5517,29.5791,29.5105,29.5311,43400.0
2008-06-06 13:30:00,43.04,43.07,42.99,43.05,47400.0,29.5311,29.5517,29.4968,29.538,47400.0
2008-06-06 13:35:00,43.05,43.13,42.99,43.03,62400.0,29.538,29.5929,29.4968,29.5242,62400.0
2008-06-06 13:40:00,43.04,43.09,43.03,43.05,34300.0,29.5311,29.5654,29.5242,29.538,34300.0
2008-06-06 13:45:00,43.05,43.05,42.96,42.97,64600.0,29.538,29.538,29.4762,29.4831,64600.0
2008-06-06 13:50:00,42.97,42.97,42.83,42.91,108800.0,29.4831,29.4831,29.387,29.4419,108800.0
2008-06-06 13:55:00,42.91,42.97,42.9,42.91,89200.0,29.4419,29.4831,29.435,29.4419,89200.0
2008-06-06 14:00:00,42.91,42.92,42.84,42.84,78500.0,29.4419,29.4488,29.3939,29.3939,78500.0
2008-06-06 14:05:00,42.84,42.88,42.74,42.76,122900.0,29.3939,29.4213,29.3253,29.339,122900.0
2008-06-06 14:10:00,42.76,42.85,42.68,42.71,126700.0,29.339,29.4007,29.2841,29.3047,126700.0
2008-06-06 14:15:00,42.71,42.76,42.63,42.73,99100.0,29.3047,29.339,29.2498,29.3184,99100.0
2008-06-06 14:20:00,42.72,42.77,42.67,42.69,91000.0,29.3115,29.3458,29.2772,29.291,91000.0
2008-06-06 14:25:00,42.69,42.8,42.65,42.78,100500.0,29.291,29.3664,29.2635,29.3527,100500.0
2008-06-06 14:30:00,42.78,42.88,42.76,42.79,64600.0,29.3527,29.4213,29.339,29.3596,64600.0
2008-06-06 14:35:00,42.79,42.8,42.61,42.67,106100.0,29.3596,29.3664,29.2361,29.2772,106100.0
2008-06-06 14:40:00,42.67,42.78,42.61,42.74,119600.0,29.2772,29.3527,29.2361,29.3253,119600.0
2008-06-06 14:45:00,42.74,42.76,42.63,42.67,50500.0,29.3253,29.339,29.2498,29.2772,50500.0
2008-06-06 14:50:00,42.68,42.74,42.64,42.66,83400.0,29.2841,29.3253,29.2566,29.2704,83400.0
2008-06-06 14:55:00,42.66,42.72,42.65,42.67,49600.0,29.2704,29.3115,29.2635,29.2772,49600.0
2008-06-06 15:00:00,42.67,42.85,42.66,42.83,127100.0,29.2772,29.4007,29.2704,29.387,127100.0
2008-06-06 15:05:00,42.83,43.03,42.82,43.03,180200.0,29.387,29.5242,29.3802,29.5242,180200.0
2008-06-06 15:10:00,43.03,43.11,42.98,43.0,105600.0,29.5242,29.5791,29.4899,29.5037,105600.0
2008-06-06 15:15:00,42.99,43.01,42.82,42.85,127300.0,29.4968,29.5105,29.3802,29.4007,127300.0
2008-06-06 15:20:00,42.86,42.86,42.68,42.69,100400.0,29.4076,29.4076,29.2841,29.291,100400.0
2008-06-06 15:25:00,42.7,42.73,42.56,42.69,190300.0,29.2978,29.3184,29.2018,29.291,190300.0
2008-06-06 15:30:00,42.69,42.72,42.6,42.66,127400.0,29.291,29.3115,29.2292,29.2704,127400.0
2008-06-06 15:35:00,42.65,42.81,42.65,42.77,158800.0,29.2635,29.3733,29.2635,29.3458,158800.0
2008-06-06 15:40:00,42.77,42.77,42.65,42.71,180800.0,29.3458,29.3458,29.2635,29.3047,180800.0
2008-06-06 15:45:00,42.71,42.8,42.65,42.72,294700.0,29.3047,29.3664,29.2635,29.3115,294700.0
2008-06-06 15:50:00,42.72,42.75,42.69,42.74,206400.0,29.3115,29.3321,29.291,29.3253,206400.0
2008-06-06 15:55:00,42.74,42.75,42.6,42.61,323000.0,29.3253,29.3321,29.2292,29.2361,323000.0
2008-06-09 09:30:00,42.78,42.78,42.29,42.34,120200.0,29.3527,29.3527,29.0165,29.0508,120200.0
2008-06-09 09:35:00,42.36,42.6,42.35,42.42,44600.0,29.0645,29.2292,29.0577,29.1057,44600.0
2008-06-09 09:40:00,42.4,42.47,42.34,42.41,36800.0,29.092,29.14,29.0508,29.0988,36800.0
2008-06-09 09:45:00,42.4,42.41,42.28,42.38,51700.0,29.092,29.0988,29.0096,29.0783,51700.0
2008-06-09 09:50:00,42.36,42.38,42.27,42.37,102400.0,29.0645,29.0783,29.0028,29.0714,102400.0
2008-06-09 09:55:00,42.36,42.47,42.36,42.45,50500.0,29.0645,29.14,29.0645,29.1263,50500.0
2008-06-09 10:00:00,42.45,42.62,42.45,42.47,94200.0,29.1263,29.2429,29.1263,29.14,94200.0
2008-06-09 10:05:00,42.48,42.54,42.43,42.51,43900.0,29.1469,29.188,29.1126,29.1675,43900.0
2008-06-09 10:10:00,42.52,42.75,42.45,42.74,80200.0,29.1743,29.3321,29.1263,29.3253,80200.0
2008-06-09 10:15:00,42.75,42.91,42.74,42.81,76200.0,29.3321,29.4419,29.3253,29.3733,76200.0
2008-06-09 10:20:00,42.8,42.8,42.62,42.72,53600.0,29.3664,29.3664,29.2429,29.3115,53600.0
2008-06-09 10:25:00,42.73,42.77,42.61,42.63,74900.0,29.3184,29.3458,29.2361,29.2498,74900.0
2008-06-09 10:30:00,42.63,42.72,42.61,42.66,56400.0,29.2498,29.3115,29.2361,29.2704,56400.0
2008-06-09 10:35:00,42.67,42.7,42.59,42.6,56100.0,29.2772,29.2978,29.2223,29.2292,56100.0
2008-06-09 10:40:00,42.6,42.65,42.6,42.63,61400.0,29.2292,29.2635,29.2292,29.2498,61400.0
2008-06-09 10:45:00,42.63,42.69,42.59,42.65,63000.0,29.2498,29.291,29.2223,29.2635,63000.0
2008-06-09 10:50:00,42.66,42.72,42.64,42.7,61300.0,29.2704,29.3115,29.2566,29.2978,61300.0
2008-06-09 10:55:00,42.73,42.77,42.71,42.77,97500.0,29.3184,29.3458,29.3047,29.3458,97500.0
2008-06-09 11:00:00,42.76,42.83,42.72,42.77,46900.0,29.339,29.387,29.3115,29.3458,46900.0
2008-06-09 11:05:00,42.79,42.8,42.69,42.7,45200.0,29.3596,29.3664,29.291,29.2978,45200.0
2008-06-09 11:10:00,42.68,42.74,42.68,42.7,58800.0,29.2841,29.3253,29.2841,29.2978,58800.0
2008-06-09 11:15:00,42.71,42.76,42.64,42.68,47100.0,29.3047,29.339,29.2566,29.2841,47100.0
2008-06-09 11:20:00,42.68,42.72,42.66,42.7,22800.0,29.2841,29.3115,29.2704,29.2978,22800.0
2008-06-09 11:25:00,42.7,42.71,42.64,42.65,18300.0,29.2978,29.3047,29.2566,29.2635,18300.0
2008-06-09 11:30:00,42.65,42.71,42.65,42.7,21700.0,29.2635,29.3047,29.2635,29.2978,21700.0
2008-06-09 11:35:00,42.7,42.71,42.62,42.64,45400.0,29.2978,29.3047,29.2429,29.2566,45400.0
2008-06-09 11:40:00,42.64,42.64,42.54,42.54,27500.0,29.2566,29.2566,29.188,29.188,27500.0
2008-06-09 11:45:00,42.56,42.59,42.55,42.56,30500.0,29.2018,29.2223,29.1949,29.2018,30500.0
2008-06-09 11:50:00,42.56,42.57,42.51,42.53,32500.0,29.2018,29.2086,29.1675,29.1812,32500.0
2008-06-09 11:55:00,42.54,42.55,42.49,42.54,17800.0,29.188,29.1949,29.1537,29.188,17800.0
2008-06-09 12:00:00,42.54,42.54,42.49,42.54,39200.0,29.188,29.188,29.1537,29.188,39200.0
2008-06-09 12:05:00,42.53,42.54,42.5,42.52,23000.0,29.1812,29.188,29.1606,29.1743,23000.0
2008-06-09 12:10:00,42.53,42.56,42.51,42.56,17400.0,29.1812,29.2018,29.1675,29.2018,17400.0
2008-06-09 12:15:00,42.54,42.59,42.54,42.55,17600.0,29.188,29.2223,29.188,29.1949,17600.0
2008-06-09 12:20:00,42.56,42.65,42.55,42.64,18400.0,29.2018,29.2635,29.1949,29.2566,18400.0
2008-06-09 12:25:00,42.64,42.66,42.58,42.59,17000.0,29.2566,29.2704,29.2155,29.2223,17000.0
2008-06-09 12:30:00,42.58,42.61,42.58,42.59,16500.0,29.2155,29.2361,29.2155,29.2223,16500.0
2008-06-09 12:35:00,42.59,42.62,42.58,42.61,28700.0,29.2223,29.2429,29.2155,29.2361,28700.0
2008-06-09 12:40:00,42.61,42.66,42.6,42.6,35000.0,29.2361,29.2704,29.2292,29.2292,35000.0
2008-06-09 12:45:00,42.6,42.61,42.59,42.6,20800.0,29.2292,29.2361,29.2223,29.2292,20800.0
2008-06-09 12:50:00,42.6,42.64,42.59,42.63,59200.0,29.2292,29.2566,29.2223,29.2498,59200.0
2008-06-09 12:55:00,42.63,42.65,42.57,42.64,29600.0,29.2498,29.2635,29.2086,29.2566,29600.0
2008-06-09 13:00:00,42.64,42.68,42.63,42.64,55400.0,29.2566,29.2841,29.2498,29.2566,55400.0
2008-06-09 13:05:00,42.65,42.65,42.58,42.61,89500.0,29.2635,29.2635,29.2155,29.2361,89500.0
2008-06-09 13:10:00,42.62,42.64,42.53,42.55,58700.0,29.2429,29.2566,29.1812,29.1949,58700.0
2008-06-09 13:15:00,42.56,42.56,42.42,42.45,68300.0,29.2018,29.2018,29.1057,29.1263,68300.0
2008-06-09 13:20:00,42.44,42.45,42.38,42.41,62200.0,29.1194,29.1263,29.0783,29.0988,62200.0
2008-06-09 13:25:00,42.39,42.51,42.39,42.46,68800.0,29.0851,29.1675,29.0851,29.1331,68800.0
2008-06-09 13:30:00,42.44,42.48,42.43,42.43,41200.0,29.1194,29.1469,29.1126,29.1126,41200.0
2008-06-09 13:35:00,42.45,42.47,42.43,42.45,46800.0,29.1263,29.14,29.1126,29.1263,46800.0
2008-06-09 13:40:00,42.45,42.49,42.38,42.46,85700.0,29.1263,29.1537,29.0783,29.1331,85700.0
2008-06-09 13:45:00,42.45,42.48,42.4,42.4,56300.0,29.1263,29.1469,29.092,29.092,56300.0
2008-06-09 13:50:00,42.4,42.41,42.27,42.28,98800.0,29.092,29.0988,29.0028,29.0096,98800.0
2008-06-09 13:55:00,42.28,42.29,42.23,42.26,98100.0,29.0096,29.0165,28.9753,28.9959,98100.0
2008-06-09 14:00:00,42.25,42.37,42.24,42.36,119700.0,28.9891,29.0714,28.9822,29.0645,119700.0
2008-06-09 14:05:00,42.36,42.37,42.22,42.23,78700.0,29.0645,29.0714,28.9685,28.9753,78700.0
2008-06-09 14:10:00,42.23,42.28,42.2,42.26,71100.0,28.9753,29.0096,28.9547,28.9959,71100.0
2008-06-09 14:15:00,42.26,42.29,42.18,42.19,104000.0,28.9959,29.0165,28.941,28.9479,104000.0
2008-06-09 14:20:00,42.19,42.25,42.15,42.25,137100.0,28.9479,28.9891,28.9204,28.9891,137100.0
2008-06-09 14:25:00,42.24,42.44,42.24,42.4,57200.0,28.9822,29.1194,28.9822,29.092,57200.0
2008-06-09 14:30:00,42.4,42.49,42.38,42.43,50100.0,29.092,29.1537,29.0783,29.1126,50100.0
2008-06-09 14:35:00,42.43,42.52,42.4,42.5,66900.0,29.1126,29.1743,29.092,29.1606,66900.0
2008-06-09 14:40:00,42.5,42.5,42.33,42.35,78800.0,29.1606,29.1606,29.0439,29.0577,78800.0
2008-06-09 14:45:00,42.35,42.4,42.32,42.39,82300.0,29.0577,29.092,29.0371,29.0851,82300.0
2008-06-09 14:50:00,42.38,42.4,42.26,42.28,82000.0,29.0783,29.092,28.9959,29.0096,82000.0
2008-06-09 14:55:00,42.27,42.34,42.25,42.27,53000.0,29.0028,29.0508,28.9891,29.0028,53000.0
2008-06-09 15:00:00,42.27,42.35,42.2,42.21,77300.0,29.0028,29.0577,28.9547,28.9616,77300.0
2008-06-09 15:05:00,42.22,42.26,42.2,42.24,77300.0,28.9685,28.9959,28.9547,28.9822,77300.0
2008-06-09 15:10:00,42.24,42.31,42.21,42.27,80900.0,28.9822,29.0302,28.9616,29.0028,80900.0
2008-06-09 15:15:00,42.27,42.33,42.25,42.33,55300.0,29.0028,29.0439,28.9891,29.0439,55300.0
2008-06-09 15:20:00,42.35,42.43,42.31,42.37,94800.0,29.0577,29.1126,29.0302,29.0714,94800.0
2008-06-09 15:25:00,42.37,42.4,42.33,42.39,64600.0,29.0714,29.092,29.0439,29.0851,64600.0
2008-06-09 15:30:00,42.39,42.49,42.39,42.48,95000.0,29.0851,29.1537,29.0851,29.1469,95000.0
2008-06-09 15:35:00,42.47,42.48,42.39,42.41,106500.0,29.14,29.1469,29.0851,29.0988,106500.0
2008-06-09 15:40:00,42.4,42.51,42.38,42.51,159000.0,29.092,29.1675,29.0783,29.1675,159000.0
2008-06-09 15:45:00,42.5,42.51,42.43,42.47,123400.0,29.1606,29.1675,29.1126,29.14,123400.0
2008-06-09 15:50:00,42.47,42.51,42.45,42.46,189800.0,29.14,29.1675,29.1263,29.1331,189800.0
2008-06-09 15:55:00,42.46,42.5,42.45,42.5,145400.0,29.1331,29.1606,29.1263,29.1606,145400.0
2008-06-10 09:30:00,42.16,42.45,42.11,42.11,85600.0,28.9273,29.1263,28.893,28.893,85600.0
2008-06-10 09:35:00,42.12,42.43,42.12,42.43,57500.0,28.8999,29.1126,28.8999,29.1126,57500.0
2008-06-10 09:40:00,42.41,42.5,42.38,42.43,43600.0,29.0988,29.1606,29.0783,29.1126,43600.0
2008-06-10 09:45:00,42.43,42.5,42.4,42.42,50800.0,29.1126,29.1606,29.092,29.1057,50800.0
2008-06-10 09:50:00,42.41,42.5,42.37,42.47,82200.0,29.0988,29.1606,29.0714,29.14,82200.0
2008-06-10 09:55:00,42.46,42.48,42.41,42.42,85000.0,29.1331,29.1469,29.0988,29.1057,85000.0
2008-06-10 10:00:00,42.41,42.43,42.31,42.35,87400.0,29.0988,29.1126,29.0302,29.0577,87400.0
2008-06-10 10:05:00,42.35,42.39,42.29,42.34,64100.0,29.0577,29.0851,29.0165,29.0508,64100.0
2008-06-10 10:10:00,42.35,42.47,42.31,42.42,120600.0,29.0577,29.14,29.0302,29.1057,120600.0
2008-06-10 10:15:00,42.42,42.47,42.4,42.46,90900.0,29.1057,29.14,29.092,29.1331,90900.0
2008-06-10 10:20:00,42.45,42.46,42.37,42.4,73600.0,29.1263,29.1331,29.0714,29.092,73600.0
2008-06-10 10:25:00,42.39,42.42,42.37,42.39,87700.0,29.0851,29.1057,29.0714,29.0851,87700.0
2008-06-10 10:30:00,42.38,42.39,42.29,42.3,125400.0,29.0783,29.0851,29.0165,29.0234,125400.0
2008-06-10 10:35:00,42.3,42.3,42.14,42.17,84800.0,29.0234,29.0234,28.9136,28.9342,84800.0
2008-06-10 10:40:00,42.17,42.21,42.14,42.19,101400.0,28.9342,28.9616,28.9136,28.9479,101400.0
2008-06-10 10:45:00,42.19,42.26,42.18,42.25,56000.0,28.9479,28.9959,28.941,28.9891,56000.0
2008-06-10 10:50:00,42.24,42.26,42.19,42.22,92800.0,28.9822,28.9959,28.9479,28.9685,92800.0
2008-06-10 10:55:00,42.21,42.3,42.17,42.21,108800.0,28.9616,29.0234,28.9342,28.9616,108800.0
2008-06-10 11:00:00,42.21,42.3,42.09,42.15,120600.0,28.9616,29.0234,28.8793,28.9204,120600.0
2008-06-10 11:05:00,42.14,42.16,42.05,42.15,167700.0,28.9136,28.9273,28.8518,28.9204,167700.0
2008-06-10 11:10:00,42.15,42.17,42.1,42.11,89100.0,28.9204,28.9342,28.8861,28.893,89100.0
2008-06-10 11:15:00,42.12,42.16,42.09,42.15,126100.0,28.8999,28.9273,28.8793,28.9204,126100.0
2008-06-10 11:20:00,42.15,42.16,42.11,42.16,71200.0,28.9204,28.9273,28.893,28.9273,71200.0
2008-06-10 11:25:00,42.16,42.24,42.13,42.16,113300.0,28.9273,28.9822,28.9067,28.9273,113300.0
2008-06-10 11:30:00,42.17,42.2,42.09,42.1,118400.0,28.9342,28.9547,28.8793,28.8861,118400.0
2008-06-10 11:35:00,42.1,42.16,42.1,42.15,72600.0,28.8861,28.9273,28.8861,28.9204,72600.0
2008-06-10 11:40:00,42.14,42.35,42.13,42.34,55000.0,28.9136,29.0577,28.9067,29.0508,55000.0
2008-06-10 11:45:00,42.34,42.46,42.34,42.44,82000.0,29.0508,29.1331,29.0508,29.1194,82000.0
2008-06-10 11:50:00,42.44,42.45,42.33,42.35,70700.0,29.1194,29.1263,29.0439,29.0577,70700.0
2008-06-10 11:55:00,42.35,42.35,42.25,42.3,76600.0,29.0577,29.0577,28.9891,29.0234,76600.0
2008-06-10 12:00:00,42.3,42.3,42.18,42.22,45700.0,29.0234,29.0234,28.941,28.9685,45700.0
2008-06-10 12:05:00,42.23,42.31,42.23,42.24,51200.0,28.9753,29.0302,28.9753,28.9822,51200.0
2008-06-10 12:10:00,42.23,42.38,42.23,42.28,90800.0,28.9753,29.0783,28.9753,29.0096,90800.0
2008-06-10 12:15:00,42.29,42.32,42.22,42.32,82600.0,29.0165,29.0371,28.9685,29.0371,82600.0
2008-06-10 12:20:00,42.31,42.39,42.26,42.37,49700.0,29.0302,29.0851,28.9959,29.0714,49700.0
2008-06-10 12:25:00,42.36,42.37,42.32,42.34,42900.0,29.0645,29.0714,29.0371,29.0508,42900.0
2008-06-10 12:30:00,42.35,42.38,42.28,42.34,89800.0,29.0577,29.0783,29.0096,29.0508,89800.0
2008-06-10 12:35:00,42.33,42.37,42.32,42.33,49500.0,29.0439,29.0714,29.0371,29.0439,49500.0
2008-06-10 12:40:00,42.33,42.36,42.3,42.33,32500.0,29.0439,29.0645,29.0234,29.0439,32500.0
2008-06-10 12:45:00,42.33,42.35,42.26,42.32,84600.0,29.0439,29.0577,28.9959,29.0371,84600.0
2008-06-10 12:50:00,42.32,42.33,42.27,42.3,54600.0,29.0371,29.0439,29.0028,29.0234,54600.0
2008-06-10 12:55:00,42.3,42.33,42.25,42.25,64900.0,29.0234,29.0439,28.9891,28.9891,64900.0
2008-06-10 13:00:00,42.26,42.29,42.24,42.29,46900.0,28.9959,29.0165,28.9822,29.0165,46900.0
2008-06-10 13:05:00,42.29,42.34,42.26,42.3,49100.0,29.0165,29.0508,28.9959,29.0234,49100.0
2008-06-10 13:10:00,42.31,42.5,42.3,42.49,119500.0,29.0302,29.1606,29.0234,29.1537,119500.0
2008-06-10 13:15:00,42.5,42.5,42.42,42.46,101100.0,29.1606,29.1606,29.1057,29.1331,101100.0
2008-06-10 13:20:00,42.46,42.5,42.45,42.5,68200.0,29.1331,29.1606,29.1263,29.1606,68200.0
2008-06-10 13:25:00,42.49,42.54,42.46,42.48,93700.0,29.1537,29.188,29.1331,29.1469,93700.0
2008-06-10 13:30:00,42.47,42.48,42.33,42.35,81900.0,29.14,29.1469,29.0439,29.0577,81900.0
2008-06-10 13:35:00,42.35,42.36,42.31,42.33,48000.0,29.0577,29.0645,29.0302,29.0439,48000.0
2008-06-10 13:40:00,42.33,42.35,42.28,42.29,71600.0,29.0439,29.0577,29.0096,29.0165,71600.0
2008-06-10 13:45:00,42.29,42.29,42.19,42.22,77100.0,29.0165,29.0165,28.9479,28.9685,77100.0
2008-06-10 13:50:00,42.23,42.28,42.22,42.25,40400.0,28.9753,29.0096,28.9685,28.9891,40400.0
2008-06-10 13:55:00,42.24,42.27,42.19,42.21,57300.0,28.9822,29.0028,28.9479,28.9616,57300.0
2008-06-10 14:00:00,42.2,42.23,42.08,42.11,78100.0,28.9547,28.9753,28.8724,28.893,78100.0
2008-06-10 14:05:00,42.1,42.15,42.07,42.13,62100.0,28.8861,28.9204,28.8656,28.9067,62100.0
2008-06-10 14:10:00,42.13,42.18,42.09,42.18,35300.0,28.9067,28.941,28.8793,28.941,35300.0
2008-06-10 14:15:00,42.17,42.5,42.12,42.15,62400.0,28.9342,29.1606,28.8999,28.9204,62400.0
2008-06-10 14:20:00,42.14,42.25,42.14,42.24,82000.0,28.9136,28.9891,28.9136,28.9822,82000.0
2008-06-10 14:25:00,42.25,42.28,42.17,42.26,70500.0,28.9891,29.0096,28.9342,28.9959,70500.0
2008-06-10 14:30:00,42.26,42.29,42.25,42.28,47400.0,28.9959,29.0165,28.9891,29.0096,47400.0
2008-06-10 14:35:00,42.29,42.35,42.28,42.35,68200.0,29.0165,29.0577,29.0096,29.0577,68200.0
2008-06-10 14:40:00,42.35,42.43,42.32,42.35,102000.0,29.0577,29.1126,29.0371,29.0577,102000.0
2008-06-10 14:45:00,42.36,42.36,42.3,42.31,54500.0,29.0645,29.0645,29.0234,29.0302,54500.0
2008-06-10 14:50:00,42.31,42.31,42.24,42.3,67900.0,29.0302,29.0302,28.9822,29.0234,67900.0
2008-06-10 14:55:00,42.3,42.39,42.28,42.36,66500.0,29.0234,29.0851,29.0096,29.0645,66500.0
2008-06-10 15:00:00,42.35,42.44,42.35,42.4,83400.0,29.0577,29.1194,29.0577,29.092,83400.0
2008-06-10 15:05:00,42.4,42.43,42.39,42.4,58400.0,29.092,29.1126,29.0851,29.092,58400.0
2008-06-10 15:10:00,42.39,42.41,42.37,42.4,63600.0,29.0851,29.0988,29.0714,29.092,63600.0
2008-06-10 15:15:00,42.4,42.4,42.29,42.31,65700.0,29.092,29.092,29.0165,29.0302,65700.0
2008-06-10 15:20:00,42.3,42.41,42.29,42.41,109200.0,29.0234,29.0988,29.0165,29.0988,109200.0
2008-06-10 15:25:00,42.4,42.44,42.39,42.41,51000.0,29.092,29.1194,29.0851,29.0988,51000.0
2008-06-10 15:30:00,42.41,42.45,42.35,42.35,99300.0,29.0988,29.1263,29.0577,29.0577,99300.0
2008-06-10 15:35:00,42.35,42.35,42.3,42.31,96200.0,29.0577,29.0577,29.0234,29.0302,96200.0
2008-06-10 15:40:00,42.31,42.32,42.2,42.28,220300.0,29.0302,29.0371,28.9547,29.0096,220300.0
2008-06-10 15:45:00,42.27,42.36,42.27,42.3,143200.0,29.0028,29.0645,29.0028,29.0234,143200.0
2008-06-10 15:50:00,42.3,42.34,42.28,42.33,158700.0,29.0234,29.0508,29.0096,29.0439,158700.0
2008-06-10 15:55:00,42.33,42.35,42.2,42.27,241000.0,29.0439,29.0577,28.9547,29.0028,241000.0
2008-06-11 09:30:00,42.14,42.2,42.0,42.03,139600.0,28.9136,28.9547,28.8175,28.8381,139600.0
2008-06-11 09:35:00,42.02,42.2,42.0,42.16,87000.0,28.8312,28.9547,28.8175,28.9273,87000.0
2008-06-11 09:40:00,42.16,42.17,42.04,42.11,57500.0,28.9273,28.9342,28.845,28.893,57500.0
2008-06-11 09:45:00,42.1,42.13,42.01,42.04,100500.0,28.8861,28.9067,28.8244,28.845,100500.0
2008-06-11 09:50:00,42.04,42.09,42.0,42.01,111900.0,28.845,28.8793,28.8175,28.8244,111900.0
2008-06-11 09:55:00,42.01,42.02,41.94,42.02,93200.0,28.8244,28.8312,28.7764,28.8312,93200.0
2008-06-11 10:00:00,42.02,42.08,41.96,41.98,107500.0,28.8312,28.8724,28.7901,28.8038,107500.0
2008-06-11 10:05:00,41.98,42.01,41.74,41.76,146500.0,28.8038,28.8244,28.6391,28.6529,146500.0
2008-06-11 10:10:00,41.76,41.79,41.51,41.61,166000.0,28.6529,28.6734,28.4813,28.5499,166000.0
2008-06-11 10:15:00,41.62,41.72,41.6,41.68,99800.0,28.5568,28.6254,28.5431,28.598,99800.0
2008-06-11 10:20:00,41.68,41.68,41.51,41.6,142500.0,28.598,28.598,28.4813,28.5431,142500.0
2008-06-11 10:25:00,41.6,41.6,41.4,41.44,184600.0,28.5431,28.5431,28.4058,28.4333,184600.0
2008-06-11 10:30:00,41.44,41.58,41.41,41.5,229700.0,28.4333,28.5293,28.4127,28.4745,229700.0
2008-06-11 10:35:00,41.5,41.54,41.36,41.43,169700.0,28.4745,28.5019,28.3784,28.4264,169700.0
2008-06-11 10:40:00,41.42,41.43,41.3,41.31,99200.0,28.4196,28.4264,28.3372,28.3441,99200.0
2008-06-11 10:45:00,41.31,41.41,41.29,41.4,104300.0,28.3441,28.4127,28.3304,28.4058,104300.0
2008-06-11 10:50:00,41.4,41.61,41.32,41.6,328100.0,28.4058,28.5499,28.351,28.5431,328100.0
2008-06-11 10:55:00,41.6,41.74,41.56,41.7,202400.0,28.5431,28.6391,28.5156,28.6117,202400.0
2008-06-11 11:00:00,41.69,41.69,41.47,41.48,98000.0,28.6048,28.6048,28.4539,28.4607,98000.0
2008-06-11 11:05:00,41.48,41.54,41.4,41.5,124700.0,28.4607,28.5019,28.4058,28.4745,124700.0
2008-06-11 11:10:00,41.49,41.6,41.49,41.59,59400.0,28.4676,28.5431,28.4676,28.5362,59400.0
2008-06-11 11:15:00,41.59,41.69,41.59,41.67,115900.0,28.5362,28.6048,28.5362,28.5911,115900.0
2008-06-11 11:20:00,41.67,41.67,41.62,41.63,117700.0,28.5911,28.5911,28.5568,28.5637,117700.0
2008-06-11 11:25:00,41.62,41.64,41.48,41.49,161300.0,28.5568,28.5705,28.4607,28.4676,161300.0
2008-06-11 11:30:00,41.48,41.49,41.36,41.36,172300.0,28.4607,28.4676,28.3784,28.3784,172300.0
2008-06-11 11:35:00,41.36,41.46,41.36,41.42,155400.0,28.3784,28.447,28.3784,28.4196,155400.0
2008-06-11 11:40:00,41.43,41.52,41.41,41.51,74800.0,28.4264,28.4882,28.4127,28.4813,74800.0
2008-06-11 11:45:00,41.51,41.52,41.39,41.41,69000.0,28.4813,28.4882,28.399,28.4127,69000.0
2008-06-11 11:50:00,41.41,41.51,41.4,41.47,84500.0,28.4127,28.4813,28.4058,28.4539,84500.0
2008-06-11 11:55:00,41.47,41.55,41.45,41.5,71600.0,28.4539,28.5088,28.4402,28.4745,71600.0
2008-06-11 12:00:00,41.5,41.56,41.48,41.55,60500.0,28.4745,28.5156,28.4607,28.5088,60500.0
2008-06-11 12:05:00,41.56,41.61,41.52,41.6,50900.0,28.5156,28.5499,28.4882,28.5431,50900.0
2008-06-11 12:10:00,41.61,41.61,41.47,41.5,64700.0,28.5499,28.5499,28.4539,28.4745,64700.0
2008-06-11 12:15:00,41.51,41.58,41.5,41.54,38200.0,28.4813,28.5293,28.4745,28.5019,38200.0
2008-06-11 12:20:00,41.54,41.59,41.52,41.56,33100.0,28.5019,28.5362,28.4882,28.5156,33100.0
2008-06-11 12:25:00,41.56,41.57,41.41,41.44,35300.0,28.5156,28.5225,28.4127,28.4333,35300.0
2008-06-11 12:30:00,41.43,41.44,41.39,41.4,58200.0,28.4264,28.4333,28.399,28.4058,58200.0
2008-06-11 12:35:00,41.41,41.41,41.29,41.34,120600.0,28.4127,28.4127,28.3304,28.3647,120600.0
2008-06-11 12:40:00,41.34,41.36,41.22,41.22,107700.0,28.3647,28.3784,28.2823,28.2823,107700.0
2008-06-11 12:45:00,41.22,41.26,41.21,41.26,86300.0,28.2823,28.3098,28.2755,28.3098,86300.0
2008-06-11 12:50:00,41.25,41.28,41.23,41.25,82000.0,28.3029,28.3235,28.2892,28.3029,82000.0
2008-06-11 12:55:00,41.26,41.29,41.22,41.27,144700.0,28.3098,28.3304,28.2823,28.3166,144700.0
2008-06-11 13:00:00,41.27,41.34,41.22,41.3,115200.0,28.3166,28.3647,28.2823,28.3372,115200.0
2008-06-11 13:05:00,41.3,41.35,41.24,41.34,95900.0,28.3372,28.3715,28.2961,28.3647,95900.0
2008-06-11 13:10:00,41.34,41.4,41.31,41.38,68000.0,28.3647,28.4058,28.3441,28.3921,68000.0
2008-06-11 13:15:00,41.37,41.4,41.37,41.38,44400.0,28.3853,28.4058,28.3853,28.3921,44400.0
2008-06-11 13:20:00,41.39,41.4,41.29,41.32,47800.0,28.399,28.4058,28.3304,28.351,47800.0
2008-06-11 13:25:00,41.31,41.41,41.31,41.39,49000.0,28.3441,28.4127,28.3441,28.399,49000.0
2008-06-11 13:30:00,41.39,41.4,41.33,41.37,52700.0,28.399,28.4058,28.3578,28.3853,52700.0
2008-06-11 13:35:00,41.38,41.43,41.34,41.35,75500.0,28.3921,28.4264,28.3647,28.3715,75500.0
2008-06-11 13:40:00,41.34,41.44,41.34,41.43,41200.0,28.3647,28.4333,28.3647,28.4264,41200.0
2008-06-11 13:45:00,41.43,41.52,41.43,41.47,104400.0,28.4264,28.4882,28.4264,28.4539,104400.0
2008-06-11 13:50:00,41.47,41.51,41.45,41.5,85200.0,28.4539,28.4813,28.4402,28.4745,85200.0
2008-06-11 13:55:00,41.5,41.62,41.47,41.6,138800.0,28.4745,28.5568,28.4539,28.5431,138800.0
2008-06-11 14:00:00,41.61,41.67,41.53,41.59,159200.0,28.5499,28.5911,28.495,28.5362,159200.0
2008-06-11 14:05:00,41.6,41.68,41.54,41.64,123600.0,28.5431,28.598,28.5019,28.5705,123600.0
2008-06-11 14:10:00,41.64,41.71,41.57,41.69,112500.0,28.5705,28.6185,28.5225,28.6048,112500.0
2008-06-11 14:15:00,41.7,41.76,41.69,41.76,79000.0,28.6117,28.6529,28.6048,28.6529,79000.0
2008-06-11 14:20:00,41.75,41.84,41.73,41.81,97200.0,28.646,28.7077,28.6323,28.6872,97200.0
2008-06-11 14:25:00,41.81,41.84,41.71,41.71,80100.0,28.6872,28.7077,28.6185,28.6185,80100.0
2008-06-11 14:30:00,41.71,41.75,41.64,41.64,65100.0,28.6185,28.646,28.5705,28.5705,65100.0
2008-06-11 14:35:00,41.64,41.65,41.57,41.62,87000.0,28.5705,28.5774,28.5225,28.5568,87000.0
2008-06-11 14:40:00,41.62,41.66,41.58,41.58,44600.0,28.5568,28.5842,28.5293,28.5293,44600.0
2008-06-11 14:45:00,41.59,41.7,41.55,41.65,112900.0,28.5362,28.6117,28.5088,28.5774,112900.0
2008-06-11 14:50:00,41.65,41.65,41.62,41.63,36600.0,28.5774,28.5774,28.5568,28.5637,36600.0
2008-06-11 14:55:00,41.62,41.63,41.5,41.5,56500.0,28.5568,28.5637,28.4745,28.4745,56500.0
2008-06-11 15:00:00,41.51,41.56,41.5,41.55,58600.0,28.4813,28.5156,28.4745,28.5088,58600.0
2008-06-11 15:05:00,41.55,41.56,41.5,41.56,99700.0,28.5088,28.5156,28.4745,28.5156,99700.0
2008-06-11 15:10:00,41.56,41.65,41.55,41.56,146400.0,28.5156,28.5774,28.5088,28.5156,146400.0
2008-06-11 15:15:00,41.56,41.58,41.51,41.53,88800.0,28.5156,28.5293,28.4813,28.495,88800.0
2008-06-11 15:20:00,41.52,41.56,41.5,41.55,79300.0,28.4882,28.5156,28.4745,28.5088,79300.0
2008-06-11 15:25:00,41.54,41.69,41.53,41.69,110800.0,28.5019,28.6048,28.495,28.6048,110800.0
2008-06-11 15:30:00,41.69,41.73,41.64,41.68,119300.0,28.6048,28.6323,28.5705,28.598,119300.0
2008-06-11 15:35:00,41.69,41.69,41.51,41.52,160300.0,28.6048,28.6048,28.4813,28.4882,160300.0
2008-06-11 15:40:00,41.52,41.53,41.43,41.45,195900.0,28.4882,28.495,28.4264,28.4402,195900.0
2008-06-11 15:45:00,41.45,41.46,41.38,41.4,193500.0,28.4402,28.447,28.3921,28.4058,193500.0
2008-06-11 15:50:00,41.4,41.49,41.38,41.46,234100.0,28.4058,28.4676,28.3921,28.447,234100.0
2008-06-11 15:55:00,41.45,41.47,41.28,41.3,456500.0,28.4402,28.4539,28.3235,28.3372,456500.0
2008-06-12 09:30:00,41.48,41.79,41.48,41.66,108500.0,28.4607,28.6734,28.4607,28.5842,108500.0
2008-06-12 09:35:00,41.69,41.86,41.69,41.83,124600.0,28.6048,28.7215,28.6048,28.7009,124600.0
2008-06-12 09:40:00,41.84,42.0,41.84,41.96,92300.0,28.7077,28.8175,28.7077,28.7901,92300.0
2008-06-12 09:45:00,41.97,42.0,41.89,41.96,66400.0,28.7969,28.8175,28.742,28.7901,66400.0
2008-06-12 09:50:00,41.97,42.0,41.87,41.98,73900.0,28.7969,28.8175,28.7283,28.8038,73900.0
2008-06-12 09:55:00,41.99,42.07,41.95,41.96,90300.0,28.8107,28.8656,28.7832,28.7901,90300.0
2008-06-12 10:00:00,41.98,42.01,41.92,41.99,116000.0,28.8038,28.8244,28.7626,28.8107,116000.0
2008-06-12 10:05:00,41.99,42.01,41.91,41.97,61300.0,28.8107,28.8244,28.7558,28.7969,61300.0
2008-06-12 10:10:00,41.97,41.99,41.91,41.98,67900.0,28.7969,28.8107,28.7558,28.8038,67900.0
2008-06-12 10:15:00,41.99,41.99,41.92,41.94,45600.0,28.8107,28.8107,28.7626,28.7764,45600.0
2008-06-12 10:20:00,41.93,41.94,41.79,41.87,73100.0,28.7695,28.7764,28.6734,28.7283,73100.0
2008-06-12 10:25:00,41.86,41.9,41.81,41.86,81500.0,28.7215,28.7489,28.6872,28.7215,81500.0
2008-06-12 10:30:00,41.85,42.0,41.85,41.99,60700.0,28.7146,28.8175,28.7146,28.8107,60700.0
2008-06-12 10:35:00,41.99,42.04,41.92,42.0,95500.0,28.8107,28.845,28.7626,28.8175,95500.0
2008-06-12 10:40:00,42.0,42.04,41.97,42.01,63000.0,28.8175,28.845,28.7969,28.8244,63000.0
2008-06-12 10:45:00,42.01,42.03,41.97,42.01,36600.0,28.8244,28.8381,28.7969,28.8244,36600.0
2008-06-12 10:50:00,42.01,42.06,41.99,42.06,41300.0,28.8244,28.8587,28.8107,28.8587,41300.0
2008-06-12 10:55:00,42.05,42.12,42.04,42.12,75300.0,28.8518,28.8999,28.845,28.8999,75300.0
2008-06-12 11:00:00,42.13,42.19,42.12,42.18,59200.0,28.9067,28.9479,28.8999,28.941,59200.0
2008-06-12 11:05:00,42.18,42.18,42.01,42.03,65800.0,28.941,28.941,28.8244,28.8381,65800.0
2008-06-12 11:10:00,42.03,42.08,42.03,42.07,28800.0,28.8381,28.8724,28.8381,28.8656,28800.0
2008-06-12 11:15:00,42.07,42.11,42.05,42.07,47700.0,28.8656,28.893,28.8518,28.8656,47700.0
2008-06-12 11:20:00,42.07,42.16,42.06,42.1,47800.0,28.8656,28.9273,28.8587,28.8861,47800.0
2008-06-12 11:25:00,42.1,42.13,42.06,42.07,28400.0,28.8861,28.9067,28.8587,28.8656,28400.0
2008-06-12 11:30:00,42.08,42.14,42.0,42.01,37100.0,28.8724,28.9136,28.8175,28.8244,37100.0
2008-06-12 11:35:00,42.01,42.11,42.0,42.1,46600.0,28.8244,28.893,28.8175,28.8861,46600.0
2008-06-12 11:40:00,42.1,42.1,41.97,41.98,30000.0,28.8861,28.8861,28.7969,28.8038,30000.0
2008-06-12 11:45:00,41.99,42.02,41.91,41.98,79600.0,28.8107,28.8312,28.7558,28.8038,79600.0
2008-06-12 11:50:00,41.98,41.99,41.89,41.9,44200.0,28.8038,28.8107,28.742,28.7489,44200.0
2008-06-12 11:55:00,41.9,41.91,41.83,41.88,59800.0,28.7489,28.7558,28.7009,28.7352,59800.0
2008-06-12 12:00:00,41.86,41.94,41.86,41.92,32100.0,28.7215,28.7764,28.7215,28.7626,32100.0
2008-06-12 12:05:00,41.93,42.04,41.92,42.02,47900.0,28.7695,28.845,28.7626,28.8312,47900.0
2008-06-12 12:10:00,42.03,42.1,42.03,42.09,45900.0,28.8381,28.8861,28.8381,28.8793,45900.0
2008-06-12 12:15:00,42.09,42.12,42.08,42.1,48100.0,28.8793,28.8999,28.8724,28.8861,48100.0
2008-06-12 12:20:00,42.09,42.11,42.07,42.1,36600.0,28.8793,28.893,28.8656,28.8861,36600.0
2008-06-12 12:25:00,42.11,42.14,42.09,42.1,68100.0,28.893,28.9136,28.8793,28.8861,68100.0
2008-06-12 12:30:00,42.1,42.1,42.04,42.05,63300.0,28.8861,28.8861,28.845,28.8518,63300.0
2008-06-12 12:35:00,42.05,42.07,42.05,42.06,25500.0,28.8518,28.8656,28.8518,28.8587,25500.0
2008-06-12 12:40:00,42.05,42.1,42.04,42.1,65500.0,28.8518,28.8861,28.845,28.8861,65500.0
2008-06-12 12:45:00,42.1,42.15,42.07,42.07,56600.0,28.8861,28.9204,28.8656,28.8656,56600.0
2008-06-12 12:50:00,42.07,42.09,42.03,42.05,43000.0,28.8656,28.8793,28.8381,28.8518,43000.0
2008-06-12 12:55:00,42.05,42.07,42.03,42.06,34900.0,28.8518,28.8656,28.8381,28.8587,34900.0
2008-06-12 13:00:00,42.06,42.13,42.02,42.07,55700.0,28.8587,28.9067,28.8312,28.8656,55700.0
2008-06-12 13:05:00,42.07,42.07,41.94,41.94,36200.0,28.8656,28.8656,28.7764,28.7764,36200.0
2008-06-12 13:10:00,41.94,42.0,41.84,41.99,79200.0,28.7764,28.8175,28.7077,28.8107,79200.0
2008-06-12 13:15:00,42.0,42.0,41.88,41.89,23400.0,28.8175,28.8175,28.7352,28.742,23400.0
2008-06-12 13:20:00,41.88,41.96,41.88,41.94,28800.0,28.7352,28.7901,28.7352,28.7764,28800.0
2008-06-12 13:25:00,41.94,41.98,41.94,41.94,19000.0,28.7764,28.8038,28.7764,28.7764,19000.0
2008-06-12 13:30:00,41.94,41.95,41.8,41.82,53700.0,28.7764,28.7832,28.6803,28.694,53700.0
2008-06-12 13:35:00,41.82,41.94,41.81,41.9,31700.0,28.694,28.7764,28.6872,28.7489,31700.0
2008-06-12 13:40:00,41.9,41.92,41.85,41.86,26100.0,28.7489,28.7626,28.7146,28.7215,26100.0
2008-06-12 13:45:00,41.87,41.87,41.71,41.74,32400.0,28.7283,28.7283,28.6185,28.6391,32400.0
2008-06-12 13:50:00,41.74,41.75,41.65,41.74,56800.0,28.6391,28.646,28.5774,28.6391,56800.0
2008-06-12 13:55:00,41.74,41.77,41.67,41.77,23500.0,28.6391,28.6597,28.5911,28.6597,23500.0
2008-06-12 14:00:00,41.77,41.79,41.69,41.71,46100.0,28.6597,28.6734,28.6048,28.6185,46100.0
2008-06-12 14:05:00,41.71,41.76,41.66,41.74,46900.0,28.6185,28.6529,28.5842,28.6391,46900.0
2008-06-12 14:10:00,41.75,41.81,41.69,41.79,49300.0,28.646,28.6872,28.6048,28.6734,49300.0
2008-06-12 14:15:00,41.79,41.86,41.79,41.81,64600.0,28.6734,28.7215,28.6734,28.6872,64600.0
2008-06-12 14:20:00,41.81,41.86,41.8,41.83,34300.0,28.6872,28.7215,28.6803,28.7009,34300.0
2008-06-12 14:25:00,41.83,41.84,41.73,41.75,66400.0,28.7009,28.7077,28.6323,28.646,66400.0
2008-06-12 14:30:00,41.74,41.84,41.74,41.8,28900.0,28.6391,28.7077,28.6391,28.6803,28900.0
2008-06-12 14:35:00,41.81,41.81,41.7,41.76,60600.0,28.6872,28.6872,28.6117,28.6529,60600.0
2008-06-12 14:40:00,41.76,41.83,41.73,41.79,46500.0,28.6529,28.7009,28.6323,28.6734,46500.0
2008-06-12 14:45:00,41.79,41.8,41.65,41.69,156600.0,28.6734,28.6803,28.5774,28.6048,156600.0
2008-06-12 14:50:00,41.69,41.72,41.65,41.69,57700.0,28.6048,28.6254,28.5774,28.6048,57700.0
2008-06-12 14:55:00,41.69,41.75,41.65,41.75,70300.0,28.6048,28.646,28.5774,28.646,70300.0
2008-06-12 15:00:00,41.75,41.76,41.67,41.71,75400.0,28.646,28.6529,28.5911,28.6185,75400.0
2008-06-12 15:05:00,41.72,41.79,41.69,41.76,60800.0,28.6254,28.6734,28.6048,28.6529,60800.0
2008-06-12 15:10:00,41.77,41.8,41.66,41.71,57400.0,28.6597,28.6803,28.5842,28.6185,57400.0
2008-06-12 15:15:00,41.71,41.74,41.64,41.68,82700.0,28.6185,28.6391,28.5705,28.598,82700.0
2008-06-12 15:20:00,41.69,41.74,41.67,41.68,89300.0,28.6048,28.6391,28.5911,28.598,89300.0
2008-06-12 15:25:00,41.68,41.71,41.59,41.7,188900.0,28.598,28.6185,28.5362,28.6117,188900.0
2008-06-12 15:30:00,41.7,41.81,41.68,41.78,181800.0,28.6117,28.6872,28.598,28.6666,181800.0
2008-06-12 15:35:00,41.78,41.78,41.67,41.77,129900.0,28.6666,28.6666,28.5911,28.6597,129900.0
2008-06-12 15:40:00,41.77,41.85,41.73,41.85,211700.0,28.6597,28.7146,28.6323,28.7146,211700.0
2008-06-12 15:45:00,41.84,41.94,41.81,41.87,203300.0,28.7077,28.7764,28.6872,28.7283,203300.0
2008-06-12 15:50:00,41.87,41.92,41.82,41.9,199600.0,28.7283,28.7626,28.694,28.7489,199600.0
2008-06-12 15:55:00,41.91,41.96,41.89,41.9,195300.0,28.7558,28.7901,28.742,28.7489,195300.0
2008-06-13 09:30:00,41.73,42.17,41.71,42.17,65900.0,28.6323,28.9342,28.6185,28.9342,65900.0
2008-06-13 09:35:00,42.16,42.5,42.11,42.49,106000.0,28.9273,29.1606,28.893,29.1537,106000.0
2008-06-13 09:40:00,42.5,42.5,42.09,42.09,70300.0,29.1606,29.1606,28.8793,28.8793,70300.0
2008-06-13 09:45:00,42.1,42.17,42.01,42.15,38200.0,28.8861,28.9342,28.8244,28.9204,38200.0
2008-06-13 09:50:00,42.15,42.3,42.11,42.22,67500.0,28.9204,29.0234,28.893,28.9685,67500.0
2008-06-13 09:55:00,42.21,42.45,42.1,42.41,97500.0,28.9616,29.1263,28.8861,29.0988,97500.0
2008-06-13 10:00:00,42.41,42.59,42.37,42.55,103200.0,29.0988,29.2223,29.0714,29.1949,103200.0
2008-06-13 10:05:00,42.57,42.57,42.35,42.38,99200.0,29.2086,29.2086,29.0577,29.0783,99200.0
2008-06-13 10:10:00,42.38,42.47,42.25,42.41,58900.0,29.0783,29.14,28.9891,29.0988,58900.0
2008-06-13 10:15:00,42.41,42.57,42.39,42.49,108400.0,29.0988,29.2086,29.0851,29.1537,108400.0
2008-06-13 10:20:00,42.5,42.61,42.49,42.58,103100.0,29.1606,29.2361,29.1537,29.2155,103100.0
2008-06-13 10:25:00,42.57,42.68,42.53,42.54,128900.0,29.2086,29.2841,29.1812,29.188,128900.0
2008-06-13 10:30:00,42.53,42.56,42.48,42.48,56600.0,29.1812,29.2018,29.1469,29.1469,56600.0
2008-06-13 10:35:00,42.48,42.52,42.44,42.44,42000.0,29.1469,29.1743,29.1194,29.1194,42000.0
2008-06-13 10:40:00,42.45,42.49,42.4,42.48,43500.0,29.1263,29.1537,29.092,29.1469,43500.0
2008-06-13 10:45:00,42.48,42.55,42.48,42.53,66700.0,29.1469,29.1949,29.1469,29.1812,66700.0
2008-06-13 10:50:00,42.54,42.55,42.48,42.51,40800.0,29.188,29.1949,29.1469,29.1675,40800.0
2008-06-13 10:55:00,42.51,42.51,42.35,42.43,126800.0,29.1675,29.1675,29.0577,29.1126,126800.0
2008-06-13 11:00:00,42.42,42.58,42.42,42.56,70800.0,29.1057,29.2155,29.1057,29.2018,70800.0
2008-06-13 11:05:00,42.56,42.56,42.5,42.51,48100.0,29.2018,29.2018,29.1606,29.1675,48100.0
2008-06-13 11:10:00,42.51,42.57,42.51,42.57,47800.0,29.1675,29.2086,29.1675,29.2086,47800.0
2008-06-13 11:15:00,42.56,42.6,42.52,42.58,40000.0,29.2018,29.2292,29.1743,29.2155,40000.0
2008-06-13 11:20:00,42.57,42.58,42.51,42.58,39900.0,29.2086,29.2155,29.1675,29.2155,39900.0
2008-06-13 11:25:00,42.56,42.63,42.54,42.62,33300.0,29.2018,29.2498,29.188,29.2429,33300.0
2008-06-13 11:30:00,42.63,42.64,42.52,42.52,37300.0,29.2498,29.2566,29.1743,29.1743,37300.0
2008-06-13 11:35:00,42.52,42.58,42.52,42.53,23300.0,29.1743,29.2155,29.1743,29.1812,23300.0
2008-06-13 11:40:00,42.53,42.56,42.52,42.53,22800.0,29.1812,29.2018,29.1743,29.1812,22800.0
2008-06-13 11:45:00,42.54,42.56,42.5,42.51,32800.0,29.188,29.2018,29.1606,29.1675,32800.0
2008-06-13 11:50:00,42.5,42.57,42.5,42.56,22400.0,29.1606,29.2086,29.1606,29.2018,22400.0
2008-06-13 11:55:00,42.56,42.57,42.51,42.51,31500.0,29.2018,29.2086,29.1675,29.1675,31500.0
2008-06-13 12:00:00,42.51,42.56,42.5,42.51,36500.0,29.1675,29.2018,29.1606,29.1675,36500.0
2008-06-13 12:05:00,42.51,42.61,42.51,42.59,41100.0,29.1675,29.2361,29.1675,29.2223,41100.0
2008-06-13 12:10:00,42.6,42.61,42.57,42.58,31000.0,29.2292,29.2361,29.2086,29.2155,31000.0
2008-06-13 12:15:00,42.59,42.61,42.58,42.6,21200.0,29.2223,29.2361,29.2155,29.2292,21200.0
2008-06-13 12:20:00,42.61,42.64,42.5,42.63,46000.0,29.2361,29.2566,29.1606,29.2498,46000.0
2008-06-13 12:25:00,42.62,42.64,42.6,42.61,39600.0,29.2429,29.2566,29.2292,29.2361,39600.0
2008-06-13 12:30:00,42.61,42.71,42.61,42.69,53900.0,29.2361,29.3047,29.2361,29.291,53900.0
2008-06-13 12:35:00,42.7,42.71,42.6,42.61,49000.0,29.2978,29.3047,29.2292,29.2361,49000.0
2008-06-13 12:40:00,42.6,42.6,42.56,42.59,176100.0,29.2292,29.2292,29.2018,29.2223,176100.0
2008-06-13 12:45:00,42.6,42.64,42.56,42.56,32500.0,29.2292,29.2566,29.2018,29.2018,32500.0
2008-06-13 12:50:00,42.57,42.59,42.54,42.57,42100.0,29.2086,29.2223,29.188,29.2086,42100.0
2008-06-13 12:55:00,42.58,42.58,42.54,42.54,25800.0,29.2155,29.2155,29.188,29.188,25800.0
2008-06-13 13:00:00,42.54,42.55,42.49,42.5,77200.0,29.188,29.1949,29.1537,29.1606,77200.0
2008-06-13 13:05:00,42.51,42.52,42.44,42.47,56600.0,29.1675,29.1743,29.1194,29.14,56600.0
2008-06-13 13:10:00,42.47,42.51,42.46,42.49,71600.0,29.14,29.1675,29.1331,29.1537,71600.0
2008-06-13 13:15:00,42.49,42.5,42.48,42.49,57900.0,29.1537,29.1606,29.1469,29.1537,57900.0
2008-06-13 13:20:00,42.49,42.49,42.4,42.44,61900.0,29.1537,29.1537,29.092,29.1194,61900.0
2008-06-13 13:25:00,42.44,42.49,42.42,42.42,60600.0,29.1194,29.1537,29.1057,29.1057,60600.0
2008-06-13 13:30:00,42.43,42.45,42.39,42.43,64300.0,29.1126,29.1263,29.0851,29.1126,64300.0
2008-06-13 13:35:00,42.43,42.43,42.33,42.34,65300.0,29.1126,29.1126,29.0439,29.0508,65300.0
2008-06-13 13:40:00,42.37,42.42,42.34,42.42,31800.0,29.0714,29.1057,29.0508,29.1057,31800.0
2008-06-13 13:45:00,42.41,42.44,42.32,42.43,42000.0,29.0988,29.1194,29.0371,29.1126,42000.0
2008-06-13 13:50:00,42.44,42.48,42.42,42.46,45600.0,29.1194,29.1469,29.1057,29.1331,45600.0
2008-06-13 13:55:00,42.46,42.51,42.45,42.48,37400.0,29.1331,29.1675,29.1263,29.1469,37400.0
2008-06-13 14:00:00,42.47,42.52,42.43,42.46,89100.0,29.14,29.1743,29.1126,29.1331,89100.0
2008-06-13 14:05:00,42.46,42.49,42.43,42.49,64300.0,29.1331,29.1537,29.1126,29.1537,64300.0
2008-06-13 14:10:00,42.49,42.56,42.48,42.51,56900.0,29.1537,29.2018,29.1469,29.1675,56900.0
2008-06-13 14:15:00,42.5,42.6,42.49,42.56,72500.0,29.1606,29.2292,29.1537,29.2018,72500.0
2008-06-13 14:20:00,42.56,42.57,42.47,42.54,76400.0,29.2018,29.2086,29.14,29.188,76400.0
2008-06-13 14:25:00,42.53,42.53,42.47,42.49,53300.0,29.1812,29.1812,29.14,29.1537,53300.0
2008-06-13 14:30:00,42.47,42.51,42.45,42.48,48300.0,29.14,29.1675,29.1263,29.1469,48300.0
2008-06-13 14:35:00,42.48,42.51,42.47,42.48,113500.0,29.1469,29.1675,29.14,29.1469,113500.0
2008-06-13 14:40:00,42.49,42.57,42.47,42.54,134000.0,29.1537,29.2086,29.14,29.188,134000.0
2008-06-13 14:45:00,42.55,42.58,42.54,42.56,41600.0,29.1949,29.2155,29.188,29.2018,41600.0
2008-06-13 14:50:00,42.56,42.61,42.51,42.59,92900.0,29.2018,29.2361,29.1675,29.2223,92900.0
2008-06-13 14:55:00,42.59,42.65,42.57,42.59,79900.0,29.2223,29.2635,29.2086,29.2223,79900.0
2008-06-13 15:00:00,42.59,42.61,42.54,42.55,77700.0,29.2223,29.2361,29.188,29.1949,77700.0
2008-06-13 15:05:00,42.55,42.57,42.48,42.49,103100.0,29.1949,29.2086,29.1469,29.1537,103100.0
2008-06-13 15:10:00,42.49,42.49,42.45,42.46,40500.0,29.1537,29.1537,29.1263,29.1331,40500.0
2008-06-13 15:15:00,42.46,42.5,42.45,42.48,119700.0,29.1331,29.1606,29.1263,29.1469,119700.0
2008-06-13 15:20:00,42.48,42.57,42.46,42.54,107400.0,29.1469,29.2086,29.1331,29.188,107400.0
2008-06-13 15:25:00,42.55,42.56,42.44,42.47,111400.0,29.1949,29.2018,29.1194,29.14,111400.0
2008-06-13 15:30:00,42.47,42.5,42.38,42.39,105300.0,29.14,29.1606,29.0783,29.0851,105300.0
2008-06-13 15:35:00,42.39,42.42,42.32,42.41,200600.0,29.0851,29.1057,29.0371,29.0988,200600.0
2008-06-13 15:40:00,42.41,42.5,42.4,42.47,189500.0,29.0988,29.1606,29.092,29.14,189500.0
2008-06-13 15:45:00,42.47,42.65,42.47,42.58,247400.0,29.14,29.2635,29.14,29.2155,247400.0
2008-06-13 15:50:00,42.59,42.66,42.56,42.65,194500.0,29.2223,29.2704,29.2018,29.2635,194500.0
2008-06-13 15:55:00,42.66,42.7,42.58,42.63,341700.0,29.2704,29.2978,29.2155,29.2498,341700.0
2008-06-16 09:30:00,42.42,42.42,42.0,42.06,112700.0,29.1057,29.1057,28.8175,28.8587,112700.0
2008-06-16 09:35:00,42.06,42.1,41.93,41.99,104200.0,28.8587,28.8861,28.7695,28.8107,104200.0
2008-06-16 09:40:00,41.97,42.0,41.84,41.86,69800.0,28.7969,28.8175,28.7077,28.7215,69800.0
2008-06-16 09:45:00,41.88,41.95,41.8,41.8,108100.0,28.7352,28.7832,28.6803,28.6803,108100.0
2008-06-16 09:50:00,41.79,41.83,41.77,41.8,109100.0,28.6734,28.7009,28.6597,28.6803,109100.0
2008-06-16 09:55:00,41.79,41.83,41.73,41.73,151900.0,28.6734,28.7009,28.6323,28.6323,151900.0
2008-06-16 10:00:00,41.73,41.77,41.66,41.73,140000.0,28.6323,28.6597,28.5842,28.6323,140000.0
2008-06-16 10:05:00,41.73,41.79,41.69,41.69,203500.0,28.6323,28.6734,28.6048,28.6048,203500.0
2008-06-16 10:10:00,41.7,41.75,41.66,41.74,100800.0,28.6117,28.646,28.5842,28.6391,100800.0
2008-06-16 10:15:00,41.74,41.77,41.7,41.75,94900.0,28.6391,28.6597,28.6117,28.646,94900.0
2008-06-16 10:20:00,41.75,41.77,41.7,41.74,118000.0,28.646,28.6597,28.6117,28.6391,118000.0
2008-06-16 10:25:00,41.75,41.82,41.75,41.81,45600.0,28.646,28.694,28.646,28.6872,45600.0
2008-06-16 10:30:00,41.81,41.86,41.79,41.84,83300.0,28.6872,28.7215,28.6734,28.7077,83300.0
2008-06-16 10:35:00,41.83,41.87,41.82,41.85,37600.0,28.7009,28.7283,28.694,28.7146,37600.0
2008-06-16 10:40:00,41.84,41.94,41.84,41.9,84800.0,28.7077,28.7764,28.7077,28.7489,84800.0
2008-06-16 10:45:00,41.89,41.93,41.85,41.92,184200.0,28.742,28.7695,28.7146,28.7626,184200.0
2008-06-16 10:50:00,41.93,41.97,41.92,41.97,61700.0,28.7695,28.7969,28.7626,28.7969,61700.0
2008-06-16 10:55:00,41.97,42.17,41.97,42.17,91200.0,28.7969,28.9342,28.7969,28.9342,91200.0
2008-06-16 11:00:00,42.17,42.17,42.05,42.1,81800.0,28.9342,28.9342,28.8518,28.8861,81800.0
2008-06-16 11:05:00,42.11,42.21,42.11,42.12,84600.0,28.893,28.9616,28.893,28.8999,84600.0
2008-06-16 11:10:00,42.12,42.12,42.09,42.09,80900.0,28.8999,28.8999,28.8793,28.8793,80900.0
2008-06-16 11:15:00,42.08,42.19,42.08,42.14,127400.0,28.8724,28.9479,28.8724,28.9136,127400.0
2008-06-16 11:20:00,42.15,42.15,42.1,42.13,53700.0,28.9204,28.9204,28.8861,28.9067,53700.0
2008-06-16 11:25:00,42.13,42.22,42.11,42.2,93300.0,28.9067,28.9685,28.893,28.9547,93300.0
2008-06-16 11:30:00,42.2,42.28,42.2,42.28,67800.0,28.9547,29.0096,28.9547,29.0096,67800.0
2008-06-16 11:35:00,42.28,42.39,42.27,42.39,103200.0,29.0096,29.0851,29.0028,29.0851,103200.0
2008-06-16 11:40:00,42.39,42.4,42.34,42.34,119600.0,29.0851,29.092,29.0508,29.0508,119600.0
2008-06-16 11:45:00,42.34,42.35,42.32,42.34,45800.0,29.0508,29.0577,29.0371,29.0508,45800.0
2008-06-16 11:50:00,42.33,42.38,42.29,42.31,63900.0,29.0439,29.0783,29.0165,29.0302,63900.0
2008-06-16 11:55:00,42.31,42.35,42.29,42.35,33300.0,29.0302,29.0577,29.0165,29.0577,33300.0
2008-06-16 12:00:00,42.35,42.41,42.29,42.29,87600.0,29.0577,29.0988,29.0165,29.0165,87600.0
2008-06-16 12:05:00,42.28,42.35,42.24,42.35,50100.0,29.0096,29.0577,28.9822,29.0577,50100.0
2008-06-16 12:10:00,42.35,42.39,42.32,42.35,60400.0,29.0577,29.0851,29.0371,29.0577,60400.0
2008-06-16 12:15:00,42.35,42.39,42.29,42.3,60100.0,29.0577,29.0851,29.0165,29.0234,60100.0
2008-06-16 12:20:00,42.29,42.3,42.24,42.29,43800.0,29.0165,29.0234,28.9822,29.0165,43800.0
2008-06-16 12:25:00,42.29,42.31,42.27,42.3,55900.0,29.0165,29.0302,29.0028,29.0234,55900.0
2008-06-16 12:30:00,42.29,42.31,42.29,42.29,38900.0,29.0165,29.0302,29.0165,29.0165,38900.0
2008-06-16 12:35:00,42.29,42.31,42.26,42.28,41900.0,29.0165,29.0302,28.9959,29.0096,41900.0
2008-06-16 12:40:00,42.28,42.3,42.15,42.15,74800.0,29.0096,29.0234,28.9204,28.9204,74800.0
2008-06-16 12:45:00,42.16,42.18,42.14,42.16,52600.0,28.9273,28.941,28.9136,28.9273,52600.0
2008-06-16 12:50:00,42.16,42.28,42.16,42.22,93800.0,28.9273,29.0096,28.9273,28.9685,93800.0
2008-06-16 12:55:00,42.22,42.22,42.13,42.2,118900.0,28.9685,28.9685,28.9067,28.9547,118900.0
2008-06-16 13:00:00,42.2,42.21,42.2,42.21,75400.0,28.9547,28.9616,28.9547,28.9616,75400.0
2008-06-16 13:05:00,42.2,42.22,42.15,42.19,89900.0,28.9547,28.9685,28.9204,28.9479,89900.0
2008-06-16 13:10:00,42.19,42.34,42.18,42.32,87900.0,28.9479,29.0508,28.941,29.0371,87900.0
2008-06-16 13:15:00,42.34,42.45,42.33,42.45,60500.0,29.0508,29.1263,29.0439,29.1263,60500.0
2008-06-16 13:20:00,42.45,42.46,42.39,42.43,44100.0,29.1263,29.1331,29.0851,29.1126,44100.0
2008-06-16 13:25:00,42.45,42.59,42.45,42.59,54200.0,29.1263,29.2223,29.1263,29.2223,54200.0
2008-06-16 13:30:00,42.59,42.66,42.53,42.65,110000.0,29.2223,29.2704,29.1812,29.2635,110000.0
2008-06-16 13:35:00,42.65,42.7,42.59,42.62,76600.0,29.2635,29.2978,29.2223,29.2429,76600.0
2008-06-16 13:40:00,42.63,42.65,42.58,42.6,80200.0,29.2498,29.2635,29.2155,29.2292,80200.0
2008-06-16 13:45:00,42.6,42.6,42.47,42.5,58000.0,29.2292,29.2292,29.14,29.1606,58000.0
2008-06-16 13:50:00,42.5,42.56,42.45,42.47,89400.0,29.1606,29.2018,29.1263,29.14,89400.0
2008-06-16 13:55:00,42.47,42.6,42.47,42.54,46100.0,29.14,29.2292,29.14,29.188,46100.0
2008-06-16 14:00:00,42.54,42.59,42.49,42.51,69800.0,29.188,29.2223,29.1537,29.1675,69800.0
2008-06-16 14:05:00,42.49,42.54,42.44,42.49,46800.0,29.1537,29.188,29.1194,29.1537,46800.0
2008-06-16 14:10:00,42.48,42.53,42.47,42.53,39900.0,29.1469,29.1812,29.14,29.1812,39900.0
2008-06-16 14:15:00,42.51,42.61,42.51,42.59,44900.0,29.1675,29.2361,29.1675,29.2223,44900.0
2008-06-16 14:20:00,42.59,42.65,42.58,42.63,92900.0,29.2223,29.2635,29.2155,29.2498,92900.0
2008-06-16 14:25:00,42.62,42.64,42.55,42.58,69300.0,29.2429,29.2566,29.1949,29.2155,69300.0
2008-06-16 14:30:00,42.59,42.67,42.58,42.64,81300.0,29.2223,29.2772,29.2155,29.2566,81300.0
2008-06-16 14:35:00,42.65,42.65,42.59,42.59,67600.0,29.2635,29.2635,29.2223,29.2223,67600.0
2008-06-16 14:40:00,42.6,42.63,42.58,42.61,56500.0,29.2292,29.2498,29.2155,29.2361,56500.0
2008-06-16 14:45:00,42.61,42.69,42.6,42.67,99000.0,29.2361,29.291,29.2292,29.2772,99000.0
2008-06-16 14:50:00,42.67,42.75,42.66,42.74,84200.0,29.2772,29.3321,29.2704,29.3253,84200.0
2008-06-16 14:55:00,42.74,42.78,42.74,42.76,58000.0,29.3253,29.3527,29.3253,29.339,58000.0
2008-06-16 15:00:00,42.76,42.77,42.74,42.76,59000.0,29.339,29.3458,29.3253,29.339,59000.0
2008-06-16 15:05:00,42.76,42.76,42.69,42.69,57500.0,29.339,29.339,29.291,29.291,57500.0
2008-06-16 15:10:00,42.7,42.73,42.66,42.69,46600.0,29.2978,29.3184,29.2704,29.291,46600.0
2008-06-16 15:15:00,42.69,42.75,42.67,42.68,53700.0,29.291,29.3321,29.2772,29.2841,53700.0
2008-06-16 15:20:00,42.68,42.7,42.6,42.61,65300.0,29.2841,29.2978,29.2292,29.2361,65300.0
2008-06-16 15:25:00,42.61,42.64,42.59,42.6,85500.0,29.2361,29.2566,29.2223,29.2292,85500.0
2008-06-16 15:30:00,42.59,42.61,42.54,42.58,138400.0,29.2223,29.2361,29.188,29.2155,138400.0
2008-06-16 15:35:00,42.57,42.62,42.53,42.54,115700.0,29.2086,29.2429,29.1812,29.188,115700.0
2008-06-16 15:40:00,42.55,42.6,42.51,42.59,125100.0,29.1949,29.2292,29.1675,29.2223,125100.0
2008-06-16 15:45:00,42.59,42.68,42.56,42.66,225600.0,29.2223,29.2841,29.2018,29.2704,225600.0
2008-06-16 15:50:00,42.66,42.67,42.55,42.57,170000.0,29.2704,29.2772,29.1949,29.2086,170000.0
2008-06-16 15:55:00,42.58,42.59,42.49,42.51,188600.0,29.2155,29.2223,29.1537,29.1675,188600.0
2008-06-17 09:30:00,42.7,42.75,42.38,42.46,79100.0,29.2978,29.3321,29.0783,29.1331,79100.0
2008-06-17 09:35:00,42.44,42.48,42.16,42.16,93000.0,29.1194,29.1469,28.9273,28.9273,93000.0
2008-06-17 09:40:00,42.19,42.29,42.14,42.24,91500.0,28.9479,29.0165,28.9136,28.9822,91500.0
2008-06-17 09:45:00,42.26,42.29,42.19,42.26,54000.0,28.9959,29.0165,28.9479,28.9959,54000.0
2008-06-17 09:50:00,42.27,42.35,42.26,42.31,51700.0,29.0028,29.0577,28.9959,29.0302,51700.0
2008-06-17 09:55:00,42.32,42.36,42.2,42.2,110400.0,29.0371,29.0645,28.9547,28.9547,110400.0
2008-06-17 10:00:00,42.21,42.29,42.2,42.24,57600.0,28.9616,29.0165,28.9547,28.9822,57600.0
2008-06-17 10:05:00,42.24,42.26,42.1,42.11,78800.0,28.9822,28.9959,28.8861,28.893,78800.0
2008-06-17 10:10:00,42.12,42.23,42.08,42.21,92500.0,28.8999,28.9753,28.8724,28.9616,92500.0
2008-06-17 10:15:00,42.2,42.26,42.16,42.22,47000.0,28.9547,28.9959,28.9273,28.9685,47000.0
2008-06-17 10:20:00,42.22,42.24,42.11,42.12,56200.0,28.9685,28.9822,28.893,28.8999,56200.0
2008-06-17 10:25:00,42.13,42.16,42.1,42.14,78600.0,28.9067,28.9273,28.8861,28.9136,78600.0
2008-06-17 10:30:00,42.14,42.14,42.04,42.11,140600.0,28.9136,28.9136,28.845,28.893,140600.0
2008-06-17 10:35:00,42.11,42.11,42.04,42.06,33200.0,28.893,28.893,28.845,28.8587,33200.0
2008-06-17 10:40:00,42.07,42.08,41.97,41.99,78000.0,28.8656,28.8724,28.7969,28.8107,78000.0
2008-06-17 10:45:00,42.0,42.01,41.89,41.9,85400.0,28.8175,28.8244,28.742,28.7489,85400.0
2008-06-17 10:50:00,41.9,41.91,41.88,41.9,84900.0,28.7489,28.7558,28.7352,28.7489,84900.0
2008-06-17 10:55:00,41.9,41.92,41.87,41.89,92800.0,28.7489,28.7626,28.7283,28.742,92800.0
2008-06-17 11:00:00,41.89,41.92,41.88,41.9,93500.0,28.742,28.7626,28.7352,28.7489,93500.0
2008-06-17 11:05:00,41.89,41.94,41.88,41.9,86000.0,28.742,28.7764,28.7352,28.7489,86000.0
2008-06-17 11:10:00,41.91,41.94,41.83,41.88,88600.0,28.7558,28.7764,28.7009,28.7352,88600.0
2008-06-17 11:15:00,41.88,41.89,41.82,41.87,78700.0,28.7352,28.742,28.694,28.7283,78700.0
2008-06-17 11:20:00,41.87,41.95,41.86,41.92,77100.0,28.7283,28.7832,28.7215,28.7626,77100.0
2008-06-17 11:25:00,41.93,41.93,41.83,41.86,105700.0,28.7695,28.7695,28.7009,28.7215,105700.0
2008-06-17 11:30:00,41.85,41.86,41.8,41.83,98600.0,28.7146,28.7215,28.6803,28.7009,98600.0
2008-06-17 11:35:00,41.83,41.84,41.8,41.83,57600.0,28.7009,28.7077,28.6803,28.7009,57600.0
2008-06-17 11:40:00,41.83,41.87,41.81,41.83,55600.0,28.7009,28.7283,28.6872,28.7009,55600.0
2008-06-17 11:45:00,41.83,41.87,41.81,41.86,45600.0,28.7009,28.7283,28.6872,28.7215,45600.0
2008-06-17 11:50:00,41.85,41.91,41.8,41.81,59000.0,28.7146,28.7558,28.6803,28.6872,59000.0
2008-06-17 11:55:00,41.8,41.82,41.75,41.78,61100.0,28.6803,28.694,28.646,28.6666,61100.0
2008-06-17 12:00:00,41.77,41.85,41.76,41.85,42000.0,28.6597,28.7146,28.6529,28.7146,42000.0
2008-06-17 12:05:00,41.84,41.89,41.83,41.87,36900.0,28.7077,28.742,28.7009,28.7283,36900.0
2008-06-17 12:10:00,41.86,41.91,41.86,41.9,39800.0,28.7215,28.7558,28.7215,28.7489,39800.0
2008-06-17 12:15:00,41.91,41.92,41.85,41.92,36200.0,28.7558,28.7626,28.7146,28.7626,36200.0
2008-06-17 12:20:00,41.92,41.92,41.83,41.85,48700.0,28.7626,28.7626,28.7009,28.7146,48700.0
2008-06-17 12:25:00,41.86,41.89,41.83,41.86,58900.0,28.7215,28.742,28.7009,28.7215,58900.0
2008-06-17 12:30:00,41.86,41.9,41.86,41.87,26200.0,28.7215,28.7489,28.7215,28.7283,26200.0
2008-06-17 12:35:00,41.86,41.9,41.77,41.79,65000.0,28.7215,28.7489,28.6597,28.6734,65000.0
2008-06-17 12:40:00,41.8,41.8,41.75,41.77,30000.0,28.6803,28.6803,28.646,28.6597,30000.0
2008-06-17 12:45:00,41.77,41.79,41.75,41.75,26700.0,28.6597,28.6734,28.646,28.646,26700.0
2008-06-17 12:50:00,41.76,41.77,41.72,41.75,65300.0,28.6529,28.6597,28.6254,28.646,65300.0
2008-06-17 12:55:00,41.76,41.76,41.73,41.73,46900.0,28.6529,28.6529,28.6323,28.6323,46900.0
2008-06-17 13:00:00,41.73,41.73,41.69,41.69,49500.0,28.6323,28.6323,28.6048,28.6048,49500.0
2008-06-17 13:05:00,41.7,41.78,41.69,41.76,114600.0,28.6117,28.6666,28.6048,28.6529,114600.0
2008-06-17 13:10:00,41.77,41.78,41.75,41.77,50700.0,28.6597,28.6666,28.646,28.6597,50700.0
2008-06-17 13:15:00,41.77,41.79,41.75,41.79,69500.0,28.6597,28.6734,28.646,28.6734,69500.0
2008-06-17 13:20:00,41.79,41.84,41.77,41.84,76400.0,28.6734,28.7077,28.6597,28.7077,76400.0
2008-06-17 13:25:00,41.84,41.86,41.77,41.79,72200.0,28.7077,28.7215,28.6597,28.6734,72200.0
2008-06-17 13:30:00,41.79,41.79,41.74,41.75,69700.0,28.6734,28.6734,28.6391,28.646,69700.0
2008-06-17 13:35:00,41.75,41.76,41.74,41.74,52100.0,28.646,28.6529,28.6391,28.6391,52100.0
2008-06-17 13:40:00,41.74,41.76,41.74,41.75,74400.0,28.6391,28.6529,28.6391,28.646,74400.0
2008-06-17 13:45:00,41.76,41.78,41.75,41.77,44600.0,28.6529,28.6666,28.646,28.6597,44600.0
2008-06-17 13:50:00,41.77,41.81,41.76,41.8,45500.0,28.6597,28.6872,28.6529,28.6803,45500.0
2008-06-17 13:55:00,41.81,41.81,41.78,41.79,46700.0,28.6872,28.6872,28.6666,28.6734,46700.0
2008-06-17 14:00:00,41.79,41.81,41.78,41.79,46100.0,28.6734,28.6872,28.6666,28.6734,46100.0
2008-06-17 14:05:00,41.79,41.79,41.72,41.74,64000.0,28.6734,28.6734,28.6254,28.6391,64000.0
2008-06-17 14:10:00,41.74,41.74,41.72,41.73,30200.0,28.6391,28.6391,28.6254,28.6323,30200.0
2008-06-17 14:15:00,41.72,41.73,41.66,41.66,115500.0,28.6254,28.6323,28.5842,28.5842,115500.0
2008-06-17 14:20:00,41.67,41.72,41.67,41.7,136700.0,28.5911,28.6254,28.5911,28.6117,136700.0
2008-06-17 14:25:00,41.71,41.72,41.68,41.69,127900.0,28.6185,28.6254,28.598,28.6048,127900.0
2008-06-17 14:30:00,41.69,41.75,41.69,41.73,44000.0,28.6048,28.646,28.6048,28.6323,44000.0
2008-06-17 14:35:00,41.72,41.74,41.7,41.71,54100.0,28.6254,28.6391,28.6117,28.6185,54100.0
2008-06-17 14:40:00,41.72,41.77,41.71,41.75,51900.0,28.6254,28.6597,28.6185,28.646,51900.0
2008-06-17 14:45:00,41.75,41.77,41.74,41.75,44200.0,28.646,28.6597,28.6391,28.646,44200.0
2008-06-17 14:50:00,41.76,41.78,41.75,41.78,35600.0,28.6529,28.6666,28.646,28.6666,35600.0
2008-06-17 14:55:00,41.78,41.85,41.77,41.82,148200.0,28.6666,28.7146,28.6597,28.694,148200.0
2008-06-17 15:00:00,41.82,41.88,41.81,41.88,119400.0,28.694,28.7352,28.6872,28.7352,119400.0
2008-06-17 15:05:00,41.87,41.9,41.87,41.87,70700.0,28.7283,28.7489,28.7283,28.7283,70700.0
2008-06-17 15:10:00,41.88,41.92,41.87,41.91,106600.0,28.7352,28.7626,28.7283,28.7558,106600.0
2008-06-17 15:15:00,41.91,41.92,41.89,41.9,109100.0,28.7558,28.7626,28.742,28.7489,109100.0
2008-06-17 15:20:00,41.9,41.93,41.85,41.89,151100.0,28.7489,28.7695,28.7146,28.742,151100.0
2008-06-17 15:25:00,41.88,41.91,41.87,41.9,68400.0,28.7352,28.7558,28.7283,28.7489,68400.0
2008-06-17 15:30:00,41.9,42.0,41.89,42.0,138700.0,28.7489,28.8175,28.742,28.8175,138700.0
2008-06-17 15:35:00,41.99,42.0,41.95,41.97,136900.0,28.8107,28.8175,28.7832,28.7969,136900.0
2008-06-17 15:40:00,41.97,42.05,41.97,42.03,160400.0,28.7969,28.8518,28.7969,28.8381,160400.0
2008-06-17 15:45:00,42.03,42.06,42.01,42.01,165600.0,28.8381,28.8587,28.8244,28.8244,165600.0
2008-06-17 15:50:00,42.01,42.03,41.93,41.94,141100.0,28.8244,28.8381,28.7695,28.7764,141100.0
2008-06-17 15:55:00,41.93,41.94,41.85,41.88,252200.0,28.7695,28.7764,28.7146,28.7352,252200.0
2008-06-18 09:30:00,41.72,41.75,41.41,41.6,152400.0,28.6254,28.646,28.4127,28.5431,152400.0
2008-06-18 09:35:00,41.6,41.62,41.53,41.53,82400.0,28.5431,28.5568,28.495,28.495,82400.0
2008-06-18 09:40:00,41.55,41.61,41.47,41.6,93700.0,28.5088,28.5499,28.4539,28.5431,93700.0
2008-06-18 09:45:00,41.6,41.61,41.53,41.54,114800.0,28.5431,28.5499,28.495,28.5019,114800.0
2008-06-18 09:50:00,41.53,41.56,41.51,41.52,109600.0,28.495,28.5156,28.4813,28.4882,109600.0
2008-06-18 09:55:00,41.53,41.53,41.37,41.43,94200.0,28.495,28.495,28.3853,28.4264,94200.0
2008-06-18 10:00:00,41.43,41.44,41.36,41.39,130900.0,28.4264,28.4333,28.3784,28.399,130900.0
2008-06-18 10:05:00,41.4,41.43,41.34,41.35,113800.0,28.4058,28.4264,28.3647,28.3715,113800.0
2008-06-18 10:10:00,41.36,41.42,41.33,41.4,82400.0,28.3784,28.4196,28.3578,28.4058,82400.0
2008-06-18 10:15:00,41.41,41.49,41.4,41.49,74300.0,28.4127,28.4676,28.4058,28.4676,74300.0
2008-06-18 10:20:00,41.49,41.59,41.49,41.57,201400.0,28.4676,28.5362,28.4676,28.5225,201400.0
2008-06-18 10:25:00,41.57,41.65,41.57,41.61,212600.0,28.5225,28.5774,28.5225,28.5499,212600.0
2008-06-18 10:30:00,41.62,41.66,41.57,41.62,187000.0,28.5568,28.5842,28.5225,28.5568,187000.0
2008-06-18 10:35:00,41.63,41.65,41.58,41.64,166600.0,28.5637,28.5774,28.5293,28.5705,166600.0
2008-06-18 10:40:00,41.64,41.67,41.6,41.6,102900.0,28.5705,28.5911,28.5431,28.5431,102900.0
2008-06-18 10:45:00,41.6,41.7,41.6,41.67,56300.0,28.5431,28.6117,28.5431,28.5911,56300.0
2008-06-18 10:50:00,41.67,41.7,41.6,41.7,207500.0,28.5911,28.6117,28.5431,28.6117,207500.0
2008-06-18 10:55:00,41.7,41.75,41.64,41.67,107900.0,28.6117,28.646,28.5705,28.5911,107900.0
2008-06-18 11:00:00,41.67,41.7,41.65,41.7,44200.0,28.5911,28.6117,28.5774,28.6117,44200.0
2008-06-18 11:05:00,41.69,41.82,41.69,41.81,78200.0,28.6048,28.694,28.6048,28.6872,78200.0
2008-06-18 11:10:00,41.8,41.87,41.78,41.86,56400.0,28.6803,28.7283,28.6666,28.7215,56400.0
2008-06-18 11:15:00,41.87,41.87,41.78,41.78,50000.0,28.7283,28.7283,28.6666,28.6666,50000.0
2008-06-18 11:20:00,41.78,41.81,41.78,41.81,29200.0,28.6666,28.6872,28.6666,28.6872,29200.0
2008-06-18 11:25:00,41.81,41.86,41.7,41.71,65300.0,28.6872,28.7215,28.6117,28.6185,65300.0
2008-06-18 11:30:00,41.71,41.75,41.71,41.72,38600.0,28.6185,28.646,28.6185,28.6254,38600.0
2008-06-18 11:35:00,41.72,41.75,41.67,41.68,46700.0,28.6254,28.646,28.5911,28.598,46700.0
2008-06-18 11:40:00,41.67,41.72,41.65,41.66,25800.0,28.5911,28.6254,28.5774,28.5842,25800.0
2008-06-18 11:45:00,41.66,41.73,41.66,41.7,33400.0,28.5842,28.6323,28.5842,28.6117,33400.0
2008-06-18 11:50:00,41.69,41.74,41.68,41.72,64500.0,28.6048,28.6391,28.598,28.6254,64500.0
2008-06-18 11:55:00,41.72,41.76,41.7,41.71,90000.0,28.6254,28.6529,28.6117,28.6185,90000.0
2008-06-18 12:00:00,41.71,41.74,41.7,41.71,42700.0,28.6185,28.6391,28.6117,28.6185,42700.0
2008-06-18 12:05:00,41.71,41.72,41.7,41.71,34800.0,28.6185,28.6254,28.6117,28.6185,34800.0
2008-06-18 12:10:00,41.7,41.72,41.66,41.69,47500.0,28.6117,28.6254,28.5842,28.6048,47500.0
2008-06-18 12:15:00,41.69,41.7,41.62,41.63,42500.0,28.6048,28.6117,28.5568,28.5637,42500.0
2008-06-18 12:20:00,41.62,41.65,41.6,41.6,26900.0,28.5568,28.5774,28.5431,28.5431,26900.0
2008-06-18 12:25:00,41.6,41.61,41.58,41.6,24800.0,28.5431,28.5499,28.5293,28.5431,24800.0
2008-06-18 12:30:00,41.6,41.69,41.6,41.67,30200.0,28.5431,28.6048,28.5431,28.5911,30200.0
2008-06-18 12:35:00,41.67,41.67,41.61,41.62,40700.0,28.5911,28.5911,28.5499,28.5568,40700.0
2008-06-18 12:40:00,41.62,41.62,41.55,41.56,75300.0,28.5568,28.5568,28.5088,28.5156,75300.0
2008-06-18 12:45:00,41.55,41.56,41.46,41.46,65100.0,28.5088,28.5156,28.447,28.447,65100.0
2008-06-18 12:50:00,41.46,41.46,41.4,41.41,39400.0,28.447,28.447,28.4058,28.4127,39400.0
2008-06-18 12:55:00,41.4,41.44,41.35,41.41,73100.0,28.4058,28.4333,28.3715,28.4127,73100.0
2008-06-18 13:00:00,41.41,41.41,41.27,41.28,70100.0,28.4127,28.4127,28.3166,28.3235,70100.0
2008-06-18 13:05:00,41.28,41.36,41.25,41.26,79800.0,28.3235,28.3784,28.3029,28.3098,79800.0
2008-06-18 13:10:00,41.26,41.28,41.2,41.2,70800.0,28.3098,28.3235,28.2686,28.2686,70800.0
2008-06-18 13:15:00,41.21,41.21,41.12,41.14,107800.0,28.2755,28.2755,28.2137,28.2275,107800.0
2008-06-18 13:20:00,41.15,41.15,41.1,41.1,121200.0,28.2343,28.2343,28.2,28.2,121200.0
2008-06-18 13:25:00,41.1,41.11,41.06,41.06,112200.0,28.2,28.2069,28.1726,28.1726,112200.0
2008-06-18 13:30:00,41.06,41.14,41.04,41.09,104500.0,28.1726,28.2275,28.1588,28.1931,104500.0
2008-06-18 13:35:00,41.08,41.09,41.01,41.01,100100.0,28.1863,28.1931,28.1383,28.1383,100100.0
2008-06-18 13:40:00,41.01,41.05,41.0,41.01,94600.0,28.1383,28.1657,28.1314,28.1383,94600.0
2008-06-18 13:45:00,41.01,41.04,41.0,41.03,87000.0,28.1383,28.1588,28.1314,28.152,87000.0
2008-06-18 13:50:00,41.04,41.07,41.01,41.03,69400.0,28.1588,28.1794,28.1383,28.152,69400.0
2008-06-18 13:55:00,41.04,41.04,40.99,40.99,67700.0,28.1588,28.1588,28.1245,28.1245,67700.0
2008-06-18 14:00:00,40.99,41.09,40.98,40.98,141500.0,28.1245,28.1931,28.1177,28.1177,141500.0
2008-06-18 14:05:00,40.98,41.04,40.97,41.0,106000.0,28.1177,28.1588,28.1108,28.1314,106000.0
2008-06-18 14:10:00,41.0,41.02,40.92,40.97,61900.0,28.1314,28.1451,28.0765,28.1108,61900.0
2008-06-18 14:15:00,40.98,41.04,40.92,40.93,127700.0,28.1177,28.1588,28.0765,28.0834,127700.0
2008-06-18 14:20:00,40.94,40.94,40.79,40.83,106000.0,28.0902,28.0902,27.9873,28.0147,106000.0
2008-06-18 14:25:00,40.84,40.86,40.76,40.8,136400.0,28.0216,28.0353,27.9667,27.9942,136400.0
2008-06-18 14:30:00,40.81,40.81,40.74,40.77,155300.0,28.001,28.001,27.953,27.9736,155300.0
2008-06-18 14:35:00,40.78,40.84,40.77,40.82,173700.0,27.9804,28.0216,27.9736,28.0079,173700.0
2008-06-18 14:40:00,40.82,40.88,40.79,40.87,110700.0,28.0079,28.0491,27.9873,28.0422,110700.0
2008-06-18 14:45:00,40.88,40.91,40.83,40.9,89500.0,28.0491,28.0696,28.0147,28.0628,89500.0
2008-06-18 14:50:00,40.91,41.05,40.9,41.01,152000.0,28.0696,28.1657,28.0628,28.1383,152000.0
2008-06-18 14:55:00,41.01,41.04,40.97,41.0,125300.0,28.1383,28.1588,28.1108,28.1314,125300.0
2008-06-18 15:00:00,41.01,41.05,40.99,41.02,129400.0,28.1383,28.1657,28.1245,28.1451,129400.0
2008-06-18 15:05:00,41.02,41.17,40.99,41.16,152700.0,28.1451,28.248,28.1245,28.2412,152700.0
2008-06-18 15:10:00,41.16,41.23,41.11,41.12,155700.0,28.2412,28.2892,28.2069,28.2137,155700.0
2008-06-18 15:15:00,41.11,41.26,41.11,41.25,79500.0,28.2069,28.3098,28.2069,28.3029,79500.0
2008-06-18 15:20:00,41.24,41.26,41.21,41.22,122200.0,28.2961,28.3098,28.2755,28.2823,122200.0
2008-06-18 15:25:00,41.23,41.29,41.23,41.27,368600.0,28.2892,28.3304,28.2892,28.3166,368600.0
2008-06-18 15:30:00,41.29,41.29,41.18,41.19,195000.0,28.3304,28.3304,28.2549,28.2618,195000.0
2008-06-18 15:35:00,41.19,41.27,41.17,41.26,139900.0,28.2618,28.3166,28.248,28.3098,139900.0
2008-06-18 15:40:00,41.25,41.26,41.15,41.18,186900.0,28.3029,28.3098,28.2343,28.2549,186900.0
2008-06-18 15:45:00,41.19,41.23,41.11,41.16,232700.0,28.2618,28.2892,28.2069,28.2412,232700.0
2008-06-18 15:50:00,41.15,41.31,41.15,41.27,263000.0,28.2343,28.3441,28.2343,28.3166,263000.0
2008-06-18 15:55:00,41.27,41.31,41.14,41.23,365400.0,28.3166,28.3441,28.2275,28.2892,365400.0
2008-06-19 09:30:00,41.29,41.29,41.01,41.11,138400.0,28.3304,28.3304,28.1383,28.2069,138400.0
2008-06-19 09:35:00,41.16,41.23,41.06,41.13,70900.0,28.2412,28.2892,28.1726,28.2206,70900.0
2008-06-19 09:40:00,41.11,41.18,40.98,40.98,46500.0,28.2069,28.2549,28.1177,28.1177,46500.0
2008-06-19 09:45:00,40.96,41.0,40.91,40.95,62200.0,28.1039,28.1314,28.0696,28.0971,62200.0
2008-06-19 09:50:00,40.93,41.0,40.86,40.93,91200.0,28.0834,28.1314,28.0353,28.0834,91200.0
2008-06-19 09:55:00,40.95,41.02,40.92,40.92,148000.0,28.0971,28.1451,28.0765,28.0765,148000.0
2008-06-19 10:00:00,40.91,40.92,40.74,40.9,173500.0,28.0696,28.0765,27.953,28.0628,173500.0
2008-06-19 10:05:00,40.9,40.97,40.85,40.92,86300.0,28.0628,28.1108,28.0285,28.0765,86300.0
2008-06-19 10:10:00,40.93,41.0,40.9,41.0,152000.0,28.0834,28.1314,28.0628,28.1314,152000.0
2008-06-19 10:15:00,41.01,41.14,41.0,41.1,159500.0,28.1383,28.2275,28.1314,28.2,159500.0
2008-06-19 10:20:00,41.12,41.19,41.1,41.17,95000.0,28.2137,28.2618,28.2,28.248,95000.0
2008-06-19 10:25:00,41.18,41.25,41.14,41.22,272200.0,28.2549,28.3029,28.2275,28.2823,272200.0
2008-06-19 10:30:00,41.22,41.26,41.19,41.25,148000.0,28.2823,28.3098,28.2618,28.3029,148000.0
2008-06-19 10:35:00,41.25,41.37,41.24,41.36,221900.0,28.3029,28.3853,28.2961,28.3784,221900.0
2008-06-19 10:40:00,41.37,41.44,41.34,41.38,91000.0,28.3853,28.4333,28.3647,28.3921,91000.0
2008-06-19 10:45:00,41.37,41.5,41.35,41.46,177000.0,28.3853,28.4745,28.3715,28.447,177000.0
2008-06-19 10:50:00,41.47,41.56,41.42,41.42,136400.0,28.4539,28.5156,28.4196,28.4196,136400.0
2008-06-19 10:55:00,41.42,41.42,41.36,41.37,94500.0,28.4196,28.4196,28.3784,28.3853,94500.0
2008-06-19 11:00:00,41.37,41.44,41.34,41.36,131800.0,28.3853,28.4333,28.3647,28.3784,131800.0
2008-06-19 11:05:00,41.35,41.36,41.2,41.2,82300.0,28.3715,28.3784,28.2686,28.2686,82300.0
2008-06-19 11:10:00,41.21,41.23,41.1,41.13,76100.0,28.2755,28.2892,28.2,28.2206,76100.0
2008-06-19 11:15:00,41.14,41.16,41.06,41.13,60400.0,28.2275,28.2412,28.1726,28.2206,60400.0
2008-06-19 11:20:00,41.15,41.21,41.06,41.1,106100.0,28.2343,28.2755,28.1726,28.2,106100.0
2008-06-19 11:25:00,41.12,41.22,41.07,41.22,60100.0,28.2137,28.2823,28.1794,28.2823,60100.0
2008-06-19 11:30:00,41.22,41.27,41.2,41.25,119800.0,28.2823,28.3166,28.2686,28.3029,119800.0
2008-06-19 11:35:00,41.25,41.26,41.2,41.2,48900.0,28.3029,28.3098,28.2686,28.2686,48900.0
2008-06-19 11:40:00,41.2,41.28,41.19,41.23,107500.0,28.2686,28.3235,28.2618,28.2892,107500.0
2008-06-19 11:45:00,41.23,41.29,41.23,41.29,50900.0,28.2892,28.3304,28.2892,28.3304,50900.0
2008-06-19 11:50:00,41.3,41.35,41.27,41.35,48700.0,28.3372,28.3715,28.3166,28.3715,48700.0
2008-06-19 11:55:00,41.35,41.38,41.33,41.35,61900.0,28.3715,28.3921,28.3578,28.3715,61900.0
2008-06-19 12:00:00,41.35,41.43,41.35,41.4,75500.0,28.3715,28.4264,28.3715,28.4058,75500.0
2008-06-19 12:05:00,41.39,41.48,41.37,41.48,90900.0,28.399,28.4607,28.3853,28.4607,90900.0
2008-06-19 12:10:00,41.48,41.52,41.44,41.49,152800.0,28.4607,28.4882,28.4333,28.4676,152800.0
2008-06-19 12:15:00,41.49,41.54,41.38,41.4,168500.0,28.4676,28.5019,28.3921,28.4058,168500.0
2008-06-19 12:20:00,41.4,41.49,41.38,41.45,119500.0,28.4058,28.4676,28.3921,28.4402,119500.0
2008-06-19 12:25:00,41.44,41.46,41.39,41.43,93200.0,28.4333,28.447,28.399,28.4264,93200.0
2008-06-19 12:30:00,41.43,41.54,41.42,41.49,84100.0,28.4264,28.5019,28.4196,28.4676,84100.0
2008-06-19 12:35:00,41.5,41.51,41.36,41.38,44600.0,28.4745,28.4813,28.3784,28.3921,44600.0
2008-06-19 12:40:00,41.36,41.37,41.31,41.36,38600.0,28.3784,28.3853,28.3441,28.3784,38600.0
2008-06-19 12:45:00,41.37,41.41,41.34,41.38,40000.0,28.3853,28.4127,28.3647,28.3921,40000.0
2008-06-19 12:50:00,41.38,41.42,41.35,41.4,39700.0,28.3921,28.4196,28.3715,28.4058,39700.0
2008-06-19 12:55:00,41.4,41.41,41.35,41.38,33900.0,28.4058,28.4127,28.3715,28.3921,33900.0
2008-06-19 13:00:00,41.39,41.43,41.38,41.43,26000.0,28.399,28.4264,28.3921,28.4264,26000.0
2008-06-19 13:05:00,41.42,41.53,41.41,41.49,58900.0,28.4196,28.495,28.4127,28.4676,58900.0
2008-06-19 13:10:00,41.51,41.52,41.43,41.45,66200.0,28.4813,28.4882,28.4264,28.4402,66200.0
2008-06-19 13:15:00,41.44,41.49,41.43,41.43,37300.0,28.4333,28.4676,28.4264,28.4264,37300.0
2008-06-19 13:20:00,41.44,41.44,41.37,41.4,36400.0,28.4333,28.4333,28.3853,28.4058,36400.0
2008-06-19 13:25:00,41.39,41.4,41.35,41.37,127100.0,28.399,28.4058,28.3715,28.3853,127100.0
2008-06-19 13:30:00,41.37,41.39,41.35,41.35,56000.0,28.3853,28.399,28.3715,28.3715,56000.0
2008-06-19 13:35:00,41.35,41.41,41.35,41.4,46000.0,28.3715,28.4127,28.3715,28.4058,46000.0
2008-06-19 13:40:00,41.4,41.41,41.32,41.33,114600.0,28.4058,28.4127,28.351,28.3578,114600.0
2008-06-19 13:45:00,41.33,41.35,41.29,41.34,81600.0,28.3578,28.3715,28.3304,28.3647,81600.0
2008-06-19 13:50:00,41.33,41.42,41.33,41.38,72200.0,28.3578,28.4196,28.3578,28.3921,72200.0
2008-06-19 13:55:00,41.38,41.42,41.35,41.4,42500.0,28.3921,28.4196,28.3715,28.4058,42500.0
2008-06-19 14:00:00,41.4,41.4,41.33,41.34,213500.0,28.4058,28.4058,28.3578,28.3647,213500.0
2008-06-19 14:05:00,41.34,41.35,41.33,41.34,49200.0,28.3647,28.3715,28.3578,28.3647,49200.0
2008-06-19 14:10:00,41.34,41.37,41.34,41.35,70900.0,28.3647,28.3853,28.3647,28.3715,70900.0
2008-06-19 14:15:00,41.34,41.36,41.33,41.34,29800.0,28.3647,28.3784,28.3578,28.3647,29800.0
2008-06-19 14:20:00,41.34,41.35,41.28,41.33,61200.0,28.3647,28.3715,28.3235,28.3578,61200.0
2008-06-19 14:25:00,41.32,41.39,41.3,41.39,122300.0,28.351,28.399,28.3372,28.399,122300.0
2008-06-19 14:30:00,41.39,41.52,41.36,41.47,67700.0,28.399,28.4882,28.3784,28.4539,67700.0
2008-06-19 14:35:00,41.47,41.52,41.41,41.52,35700.0,28.4539,28.4882,28.4127,28.4882,35700.0
2008-06-19 14:40:00,41.52,41.54,41.42,41.51,72400.0,28.4882,28.5019,28.4196,28.4813,72400.0
2008-06-19 14:45:00,41.52,41.61,41.48,41.61,108500.0,28.4882,28.5499,28.4607,28.5499,108500.0
2008-06-19 14:50:00,41.61,41.67,41.57,41.6,81200.0,28.5499,28.5911,28.5225,28.5431,81200.0
2008-06-19 14:55:00,41.61,41.69,41.58,41.64,71500.0,28.5499,28.6048,28.5293,28.5705,71500.0
2008-06-19 15:00:00,41.63,41.65,41.57,41.61,135900.0,28.5637,28.5774,28.5225,28.5499,135900.0
2008-06-19 15:05:00,41.62,41.65,41.55,41.58,140500.0,28.5568,28.5774,28.5088,28.5293,140500.0
2008-06-19 15:10:00,41.58,41.6,41.49,41.55,113800.0,28.5293,28.5431,28.4676,28.5088,113800.0
2008-06-19 15:15:00,41.54,41.56,41.45,41.45,135700.0,28.5019,28.5156,28.4402,28.4402,135700.0
2008-06-19 15:20:00,41.46,41.48,41.4,41.43,168700.0,28.447,28.4607,28.4058,28.4264,168700.0
2008-06-19 15:25:00,41.43,41.47,41.37,41.41,117700.0,28.4264,28.4539,28.3853,28.4127,117700.0
2008-06-19 15:30:00,41.41,41.57,41.41,41.53,186500.0,28.4127,28.5225,28.4127,28.495,186500.0
2008-06-19 15:35:00,41.54,41.56,41.49,41.51,104000.0,28.5019,28.5156,28.4676,28.4813,104000.0
2008-06-19 15:40:00,41.51,41.64,41.49,41.58,159000.0,28.4813,28.5705,28.4676,28.5293,159000.0
2008-06-19 15:45:00,41.58,41.65,41.55,41.55,129300.0,28.5293,28.5774,28.5088,28.5088,129300.0
2008-06-19 15:50:00,41.55,41.63,41.53,41.6,172500.0,28.5088,28.5637,28.495,28.5431,172500.0
2008-06-19 15:55:00,41.6,41.62,41.53,41.54,234600.0,28.5431,28.5568,28.495,28.5019,234600.0
2008-06-20 09:30:00,41.11,41.6,41.08,41.22,1528600.0,28.2069,28.5431,28.1863,28.2823,1528600.0
2008-06-20 09:35:00,41.22,41.29,41.1,41.23,98500.0,28.2823,28.3304,28.2,28.2892,98500.0
2008-06-20 09:40:00,41.23,41.31,41.13,41.2,93600.0,28.2892,28.3441,28.2206,28.2686,93600.0
2008-06-20 09:45:00,41.18,41.31,41.14,41.18,106100.0,28.2549,28.3441,28.2275,28.2549,106100.0
2008-06-20 09:50:00,41.2,41.25,40.95,40.96,110500.0,28.2686,28.3029,28.0971,28.1039,110500.0
2008-06-20 09:55:00,40.97,41.04,40.96,41.0,148400.0,28.1108,28.1588,28.1039,28.1314,148400.0
2008-06-20 10:00:00,41.0,41.0,40.78,40.78,112200.0,28.1314,28.1314,27.9804,27.9804,112200.0
2008-06-20 10:05:00,40.77,41.0,40.75,40.95,170200.0,27.9736,28.1314,27.9599,28.0971,170200.0
2008-06-20 10:10:00,40.96,40.97,40.85,40.91,138600.0,28.1039,28.1108,28.0285,28.0696,138600.0
2008-06-20 10:15:00,40.93,40.93,40.81,40.89,99600.0,28.0834,28.0834,28.001,28.0559,99600.0
2008-06-20 10:20:00,40.89,40.91,40.8,40.89,93400.0,28.0559,28.0696,27.9942,28.0559,93400.0
2008-06-20 10:25:00,40.9,40.95,40.84,40.89,75900.0,28.0628,28.0971,28.0216,28.0559,75900.0
2008-06-20 10:30:00,40.89,40.93,40.87,40.88,57100.0,28.0559,28.0834,28.0422,28.0491,57100.0
2008-06-20 10:35:00,40.88,40.92,40.8,40.85,72800.0,28.0491,28.0765,27.9942,28.0285,72800.0
2008-06-20 10:40:00,40.86,40.92,40.81,40.9,87200.0,28.0353,28.0765,28.001,28.0628,87200.0
2008-06-20 10:45:00,40.91,41.02,40.88,41.02,68200.0,28.0696,28.1451,28.0491,28.1451,68200.0
2008-06-20 10:50:00,41.02,41.07,41.0,41.02,72700.0,28.1451,28.1794,28.1314,28.1451,72700.0
2008-06-20 10:55:00,41.02,41.07,41.0,41.04,54200.0,28.1451,28.1794,28.1314,28.1588,54200.0
2008-06-20 11:00:00,41.04,41.04,40.98,40.99,46300.0,28.1588,28.1588,28.1177,28.1245,46300.0
2008-06-20 11:05:00,40.99,41.08,40.94,41.07,65700.0,28.1245,28.1863,28.0902,28.1794,65700.0
2008-06-20 11:10:00,41.08,41.13,41.07,41.12,63900.0,28.1863,28.2206,28.1794,28.2137,63900.0
2008-06-20 11:15:00,41.12,41.14,41.11,41.12,64600.0,28.2137,28.2275,28.2069,28.2137,64600.0
2008-06-20 11:20:00,41.12,41.25,41.08,41.25,106500.0,28.2137,28.3029,28.1863,28.3029,106500.0
2008-06-20 11:25:00,41.25,41.32,41.24,41.3,119900.0,28.3029,28.351,28.2961,28.3372,119900.0
2008-06-20 11:30:00,41.3,41.37,41.27,41.36,112800.0,28.3372,28.3853,28.3166,28.3784,112800.0
2008-06-20 11:35:00,41.36,41.41,41.34,41.4,54800.0,28.3784,28.4127,28.3647,28.4058,54800.0
2008-06-20 11:40:00,41.41,41.55,41.38,41.47,110100.0,28.4127,28.5088,28.3921,28.4539,110100.0
2008-06-20 11:45:00,41.46,41.47,41.41,41.41,66500.0,28.447,28.4539,28.4127,28.4127,66500.0
2008-06-20 11:50:00,41.41,41.42,41.36,41.4,54800.0,28.4127,28.4196,28.3784,28.4058,54800.0
2008-06-20 11:55:00,41.4,41.42,41.37,41.42,35500.0,28.4058,28.4196,28.3853,28.4196,35500.0
2008-06-20 12:00:00,41.41,41.48,41.4,41.47,41200.0,28.4127,28.4607,28.4058,28.4539,41200.0
2008-06-20 12:05:00,41.47,41.49,41.4,41.43,47100.0,28.4539,28.4676,28.4058,28.4264,47100.0
2008-06-20 12:10:00,41.44,41.53,41.42,41.53,57800.0,28.4333,28.495,28.4196,28.495,57800.0
2008-06-20 12:15:00,41.52,41.55,41.52,41.53,40600.0,28.4882,28.5088,28.4882,28.495,40600.0
2008-06-20 12:20:00,41.53,41.54,41.47,41.5,67100.0,28.495,28.5019,28.4539,28.4745,67100.0
2008-06-20 12:25:00,41.49,41.54,41.45,41.54,40900.0,28.4676,28.5019,28.4402,28.5019,40900.0
2008-06-20 12:30:00,41.53,41.56,41.48,41.55,43600.0,28.495,28.5156,28.4607,28.5088,43600.0
2008-06-20 12:35:00,41.55,41.6,41.53,41.53,64400.0,28.5088,28.5431,28.495,28.495,64400.0
2008-06-20 12:40:00,41.54,41.61,41.51,41.61,104700.0,28.5019,28.5499,28.4813,28.5499,104700.0
2008-06-20 12:45:00,41.6,41.63,41.59,41.6,57600.0,28.5431,28.5637,28.5362,28.5431,57600.0
2008-06-20 12:50:00,41.6,41.64,41.57,41.63,54600.0,28.5431,28.5705,28.5225,28.5637,54600.0
2008-06-20 12:55:00,41.62,41.63,41.57,41.61,34800.0,28.5568,28.5637,28.5225,28.5499,34800.0
2008-06-20 13:00:00,41.61,41.63,41.57,41.58,43900.0,28.5499,28.5637,28.5225,28.5293,43900.0
2008-06-20 13:05:00,41.58,41.67,41.57,41.67,54600.0,28.5293,28.5911,28.5225,28.5911,54600.0
2008-06-20 13:10:00,41.66,41.71,41.62,41.64,104100.0,28.5842,28.6185,28.5568,28.5705,104100.0
2008-06-20 13:15:00,41.64,41.67,41.61,41.61,68200.0,28.5705,28.5911,28.5499,28.5499,68200.0
2008-06-20 13:20:00,41.61,41.62,41.57,41.58,44400.0,28.5499,28.5568,28.5225,28.5293,44400.0
2008-06-20 13:25:00,41.59,41.67,41.55,41.57,123300.0,28.5362,28.5911,28.5088,28.5225,123300.0
2008-06-20 13:30:00,41.57,41.63,41.46,41.62,111400.0,28.5225,28.5637,28.447,28.5568,111400.0
2008-06-20 13:35:00,41.64,41.64,41.59,41.62,69900.0,28.5705,28.5705,28.5362,28.5568,69900.0
2008-06-20 13:40:00,41.62,41.63,41.5,41.5,53000.0,28.5568,28.5637,28.4745,28.4745,53000.0
2008-06-20 13:45:00,41.5,41.55,41.49,41.55,34700.0,28.4745,28.5088,28.4676,28.5088,34700.0
2008-06-20 13:50:00,41.55,41.59,41.54,41.57,44100.0,28.5088,28.5362,28.5019,28.5225,44100.0
2008-06-20 13:55:00,41.58,41.62,41.55,41.56,44100.0,28.5293,28.5568,28.5088,28.5156,44100.0
2008-06-20 14:00:00,41.56,41.59,41.46,41.52,59600.0,28.5156,28.5362,28.447,28.4882,59600.0
2008-06-20 14:05:00,41.52,41.56,41.48,41.5,46900.0,28.4882,28.5156,28.4607,28.4745,46900.0
2008-06-20 14:10:00,41.5,41.52,41.39,41.41,73200.0,28.4745,28.4882,28.399,28.4127,73200.0
2008-06-20 14:15:00,41.4,41.47,41.37,41.43,100500.0,28.4058,28.4539,28.3853,28.4264,100500.0
2008-06-20 14:20:00,41.43,41.44,41.38,41.41,115100.0,28.4264,28.4333,28.3921,28.4127,115100.0
2008-06-20 14:25:00,41.4,41.42,41.37,41.42,61200.0,28.4058,28.4196,28.3853,28.4196,61200.0
2008-06-20 14:30:00,41.41,41.46,41.38,41.46,65900.0,28.4127,28.447,28.3921,28.447,65900.0
2008-06-20 14:35:00,41.45,41.46,41.4,41.44,84600.0,28.4402,28.447,28.4058,28.4333,84600.0
2008-06-20 14:40:00,41.43,41.49,41.43,41.45,64300.0,28.4264,28.4676,28.4264,28.4402,64300.0
2008-06-20 14:45:00,41.44,41.46,41.36,41.4,63900.0,28.4333,28.447,28.3784,28.4058,63900.0
2008-06-20 14:50:00,41.4,41.4,41.3,41.36,71300.0,28.4058,28.4058,28.3372,28.3784,71300.0
2008-06-20 14:55:00,41.36,41.41,41.26,41.26,125700.0,28.3784,28.4127,28.3098,28.3098,125700.0
2008-06-20 15:00:00,41.28,41.34,41.22,41.23,103800.0,28.3235,28.3647,28.2823,28.2892,103800.0
2008-06-20 15:05:00,41.22,41.32,41.21,41.22,167300.0,28.2823,28.351,28.2755,28.2823,167300.0
2008-06-20 15:10:00,41.22,41.34,41.21,41.29,196000.0,28.2823,28.3647,28.2755,28.3304,196000.0
2008-06-20 15:15:00,41.3,41.34,41.28,41.3,98400.0,28.3372,28.3647,28.3235,28.3372,98400.0
2008-06-20 15:20:00,41.28,41.42,41.26,41.41,178900.0,28.3235,28.4196,28.3098,28.4127,178900.0
2008-06-20 15:25:00,41.42,41.43,41.33,41.36,119100.0,28.4196,28.4264,28.3578,28.3784,119100.0
2008-06-20 15:30:00,41.36,41.45,41.35,41.41,128700.0,28.3784,28.4402,28.3715,28.4127,128700.0
2008-06-20 15:35:00,41.4,41.41,41.32,41.36,166000.0,28.4058,28.4127,28.351,28.3784,166000.0
2008-06-20 15:40:00,41.36,41.48,41.3,41.32,131900.0,28.3784,28.4607,28.3372,28.351,131900.0
2008-06-20 15:45:00,41.31,41.4,41.31,41.4,99100.0,28.3441,28.4058,28.3441,28.4058,99100.0
2008-06-20 15:50:00,41.39,41.4,41.37,41.38,160300.0,28.399,28.4058,28.3853,28.3921,160300.0
2008-06-20 15:55:00,41.37,41.38,41.32,41.34,263200.0,28.3853,28.3921,28.351,28.3647,263200.0
2008-06-23 09:30:00,41.46,41.58,41.25,41.33,118600.0,28.447,28.5293,28.3029,28.3578,118600.0
2008-06-23 09:35:00,41.33,41.41,41.05,41.09,125000.0,28.3578,28.4127,28.1657,28.1931,125000.0
2008-06-23 09:40:00,41.09,41.17,41.01,41.16,100600.0,28.1931,28.248,28.1383,28.2412,100600.0
2008-06-23 09:45:00,41.16,41.17,41.11,41.13,59300.0,28.2412,28.248,28.2069,28.2206,59300.0
2008-06-23 09:50:00,41.14,41.15,41.01,41.1,116200.0,28.2275,28.2343,28.1383,28.2,116200.0
2008-06-23 09:55:00,41.09,41.12,41.08,41.1,129700.0,28.1931,28.2137,28.1863,28.2,129700.0
2008-06-23 10:00:00,41.1,41.11,41.07,41.09,108800.0,28.2,28.2069,28.1794,28.1931,108800.0
2008-06-23 10:05:00,41.08,41.08,41.0,41.03,115100.0,28.1863,28.1863,28.1314,28.152,115100.0
2008-06-23 10:10:00,41.03,41.03,40.98,41.0,212800.0,28.152,28.152,28.1177,28.1314,212800.0
2008-06-23 10:15:00,41.0,41.0,40.95,41.0,114200.0,28.1314,28.1314,28.0971,28.1314,114200.0
2008-06-23 10:20:00,41.0,41.0,40.95,40.99,87400.0,28.1314,28.1314,28.0971,28.1245,87400.0
2008-06-23 10:25:00,40.99,41.0,40.95,40.99,53500.0,28.1245,28.1314,28.0971,28.1245,53500.0
2008-06-23 10:30:00,40.99,41.05,40.98,41.0,161400.0,28.1245,28.1657,28.1177,28.1314,161400.0
2008-06-23 10:35:00,41.0,41.03,40.97,41.0,226500.0,28.1314,28.152,28.1108,28.1314,226500.0
2008-06-23 10:40:00,41.01,41.03,41.0,41.0,93900.0,28.1383,28.152,28.1314,28.1314,93900.0
2008-06-23 10:45:00,41.0,41.03,40.99,40.99,53900.0,28.1314,28.152,28.1245,28.1245,53900.0
2008-06-23 10:50:00,41.0,41.0,40.89,40.91,67500.0,28.1314,28.1314,28.0559,28.0696,67500.0
2008-06-23 10:55:00,40.91,40.94,40.88,40.89,123700.0,28.0696,28.0902,28.0491,28.0559,123700.0
2008-06-23 11:00:00,40.9,40.94,40.88,40.89,81300.0,28.0628,28.0902,28.0491,28.0559,81300.0
2008-06-23 11:05:00,40.89,40.89,40.8,40.8,106600.0,28.0559,28.0559,27.9942,27.9942,106600.0
2008-06-23 11:10:00,40.81,40.81,40.72,40.75,65700.0,28.001,28.001,27.9393,27.9599,65700.0
2008-06-23 11:15:00,40.75,40.77,40.7,40.73,90000.0,27.9599,27.9736,27.9256,27.9461,90000.0
2008-06-23 11:20:00,40.73,40.76,40.7,40.71,65300.0,27.9461,27.9667,27.9256,27.9324,65300.0
2008-06-23 11:25:00,40.71,40.72,40.7,40.72,38500.0,27.9324,27.9393,27.9256,27.9393,38500.0
2008-06-23 11:30:00,40.72,40.73,40.69,40.69,133000.0,27.9393,27.9461,27.9187,27.9187,133000.0
2008-06-23 11:35:00,40.69,40.7,40.64,40.65,99300.0,27.9187,27.9256,27.8844,27.8912,99300.0
2008-06-23 11:40:00,40.66,40.7,40.63,40.68,66100.0,27.8981,27.9256,27.8775,27.9118,66100.0
2008-06-23 11:45:00,40.69,40.7,40.66,40.68,52200.0,27.9187,27.9256,27.8981,27.9118,52200.0
2008-06-23 11:50:00,40.68,40.71,40.65,40.69,105300.0,27.9118,27.9324,27.8912,27.9187,105300.0
2008-06-23 11:55:00,40.69,40.7,40.68,40.68,50300.0,27.9187,27.9256,27.9118,27.9118,50300.0
2008-06-23 12:00:00,40.69,40.7,40.67,40.69,37100.0,27.9187,27.9256,27.905,27.9187,37100.0
2008-06-23 12:05:00,40.68,40.69,40.59,40.6,84500.0,27.9118,27.9187,27.8501,27.8569,84500.0
2008-06-23 12:10:00,40.6,40.67,40.56,40.66,136100.0,27.8569,27.905,27.8295,27.8981,136100.0
2008-06-23 12:15:00,40.67,40.7,40.64,40.69,59800.0,27.905,27.9256,27.8844,27.9187,59800.0
2008-06-23 12:20:00,40.69,40.7,40.63,40.64,48800.0,27.9187,27.9256,27.8775,27.8844,48800.0
2008-06-23 12:25:00,40.65,40.66,40.55,40.55,53600.0,27.8912,27.8981,27.8226,27.8226,53600.0
2008-06-23 12:30:00,40.55,40.66,40.53,40.65,83200.0,27.8226,27.8981,27.8089,27.8912,83200.0
2008-06-23 12:35:00,40.64,40.69,40.62,40.65,33100.0,27.8844,27.9187,27.8707,27.8912,33100.0
2008-06-23 12:40:00,40.65,40.65,40.53,40.55,49900.0,27.8912,27.8912,27.8089,27.8226,49900.0
2008-06-23 12:45:00,40.54,40.54,40.39,40.5,181100.0,27.8158,27.8158,27.7129,27.7883,181100.0
2008-06-23 12:50:00,40.5,40.5,40.42,40.44,75500.0,27.7883,27.7883,27.7334,27.7472,75500.0
2008-06-23 12:55:00,40.45,40.45,40.36,40.37,132700.0,27.754,27.754,27.6923,27.6991,132700.0
2008-06-23 13:00:00,40.37,40.38,40.27,40.29,231100.0,27.6991,27.706,27.6305,27.6442,231100.0
2008-06-23 13:05:00,40.29,40.31,40.25,40.27,209100.0,27.6442,27.658,27.6168,27.6305,209100.0
2008-06-23 13:10:00,40.27,40.29,40.22,40.24,106100.0,27.6305,27.6442,27.5962,27.6099,106100.0
2008-06-23 13:15:00,40.25,40.31,40.24,40.29,101100.0,27.6168,27.658,27.6099,27.6442,101100.0
2008-06-23 13:20:00,40.29,40.44,40.29,40.41,47200.0,27.6442,27.7472,27.6442,27.7266,47200.0
2008-06-23 13:25:00,40.42,40.43,40.32,40.33,83100.0,27.7334,27.7403,27.6648,27.6717,83100.0
2008-06-23 13:30:00,40.33,40.34,40.3,40.32,41700.0,27.6717,27.6785,27.6511,27.6648,41700.0
2008-06-23 13:35:00,40.32,40.32,40.28,40.28,73200.0,27.6648,27.6648,27.6374,27.6374,73200.0
2008-06-23 13:40:00,40.28,40.31,40.28,40.29,42100.0,27.6374,27.658,27.6374,27.6442,42100.0
2008-06-23 13:45:00,40.29,40.33,40.28,40.32,69300.0,27.6442,27.6717,27.6374,27.6648,69300.0
2008-06-23 13:50:00,40.32,40.41,40.32,40.4,119400.0,27.6648,27.7266,27.6648,27.7197,119400.0
2008-06-23 13:55:00,40.4,40.4,40.38,40.39,29200.0,27.7197,27.7197,27.706,27.7129,29200.0
2008-06-23 14:00:00,40.38,40.41,40.37,40.37,32600.0,27.706,27.7266,27.6991,27.6991,32600.0
2008-06-23 14:05:00,40.37,40.4,40.34,40.34,53400.0,27.6991,27.7197,27.6785,27.6785,53400.0
2008-06-23 14:10:00,40.33,40.35,40.31,40.32,487900.0,27.6717,27.6854,27.658,27.6648,487900.0
2008-06-23 14:15:00,40.32,40.39,40.31,40.38,78100.0,27.6648,27.7129,27.658,27.706,78100.0
2008-06-23 14:20:00,40.37,40.41,40.3,40.32,233100.0,27.6991,27.7266,27.6511,27.6648,233100.0
2008-06-23 14:25:00,40.32,40.33,40.26,40.27,86500.0,27.6648,27.6717,27.6237,27.6305,86500.0
2008-06-23 14:30:00,40.26,40.27,40.22,40.24,177300.0,27.6237,27.6305,27.5962,27.6099,177300.0
2008-06-23 14:35:00,40.24,40.24,40.2,40.24,135100.0,27.6099,27.6099,27.5825,27.6099,135100.0
2008-06-23 14:40:00,40.24,40.25,40.22,40.24,84200.0,27.6099,27.6168,27.5962,27.6099,84200.0
2008-06-23 14:45:00,40.24,40.24,40.18,40.18,49000.0,27.6099,27.6099,27.5688,27.5688,49000.0
2008-06-23 14:50:00,40.19,40.24,40.18,40.23,253400.0,27.5756,27.6099,27.5688,27.6031,253400.0
2008-06-23 14:55:00,40.24,40.24,40.18,40.2,71100.0,27.6099,27.6099,27.5688,27.5825,71100.0
2008-06-23 15:00:00,40.2,40.22,40.15,40.15,139600.0,27.5825,27.5962,27.5482,27.5482,139600.0
2008-06-23 15:05:00,40.15,40.16,40.11,40.11,93200.0,27.5482,27.555,27.5207,27.5207,93200.0
2008-06-23 15:10:00,40.11,40.13,40.06,40.1,238000.0,27.5207,27.5345,27.4864,27.5139,238000.0
2008-06-23 15:15:00,40.1,40.1,40.0,40.01,263300.0,27.5139,27.5139,27.4453,27.4521,263300.0
2008-06-23 15:20:00,40.02,40.03,39.93,39.94,235900.0,27.459,27.4658,27.3972,27.4041,235900.0
2008-06-23 15:25:00,39.94,40.05,39.93,40.01,233400.0,27.4041,27.4796,27.3972,27.4521,233400.0
2008-06-23 15:30:00,40.01,40.12,40.01,40.12,251800.0,27.4521,27.5276,27.4521,27.5276,251800.0
2008-06-23 15:35:00,40.12,40.12,40.06,40.07,159100.0,27.5276,27.5276,27.4864,27.4933,159100.0
2008-06-23 15:40:00,40.08,40.16,40.08,40.12,249300.0,27.5002,27.555,27.5002,27.5276,249300.0
2008-06-23 15:45:00,40.12,40.17,40.12,40.17,281300.0,27.5276,27.5619,27.5276,27.5619,281300.0
2008-06-23 15:50:00,40.17,40.28,40.15,40.27,353300.0,27.5619,27.6374,27.5482,27.6305,353300.0
2008-06-23 15:55:00,40.28,40.28,40.2,40.23,532800.0,27.6374,27.6374,27.5825,27.6031,532800.0
2008-06-24 09:30:00,40.09,40.19,39.95,40.05,181800.0,27.507,27.5756,27.411,27.4796,181800.0
2008-06-24 09:35:00,40.05,40.15,40.0,40.04,44300.0,27.4796,27.5482,27.4453,27.4727,44300.0
2008-06-24 09:40:00,40.04,40.12,39.93,39.95,124700.0,27.4727,27.5276,27.3972,27.411,124700.0
2008-06-24 09:45:00,39.96,40.0,39.83,39.88,129600.0,27.4178,27.4453,27.3286,27.3629,129600.0
2008-06-24 09:50:00,39.88,39.95,39.8,39.81,91100.0,27.3629,27.411,27.308,27.3149,91100.0
2008-06-24 09:55:00,39.8,39.81,39.67,39.67,145000.0,27.308,27.3149,27.2188,27.2188,145000.0
2008-06-24 10:00:00,39.67,39.74,39.57,39.62,361800.0,27.2188,27.2669,27.1502,27.1845,361800.0
2008-06-24 10:05:00,39.62,39.77,39.6,39.7,262200.0,27.1845,27.2875,27.1708,27.2394,262200.0
2008-06-24 10:10:00,39.7,39.71,39.62,39.66,157700.0,27.2394,27.2463,27.1845,27.212,157700.0
2008-06-24 10:15:00,39.67,39.72,39.56,39.7,126200.0,27.2188,27.2531,27.1434,27.2394,126200.0
2008-06-24 10:20:00,39.71,39.75,39.69,39.75,77800.0,27.2463,27.2737,27.2326,27.2737,77800.0
2008-06-24 10:25:00,39.75,39.84,39.73,39.79,79500.0,27.2737,27.3355,27.26,27.3012,79500.0
2008-06-24 10:30:00,39.8,39.88,39.75,39.84,173200.0,27.308,27.3629,27.2737,27.3355,173200.0
2008-06-24 10:35:00,39.83,39.96,39.8,39.82,131100.0,27.3286,27.4178,27.308,27.3218,131100.0
2008-06-24 10:40:00,39.81,39.87,39.74,39.84,78000.0,27.3149,27.3561,27.2669,27.3355,78000.0
2008-06-24 10:45:00,39.84,39.9,39.78,39.89,93500.0,27.3355,27.3766,27.2943,27.3698,93500.0
2008-06-24 10:50:00,39.88,39.93,39.88,39.91,96900.0,27.3629,27.3972,27.3629,27.3835,96900.0
2008-06-24 10:55:00,39.9,40.02,39.9,39.96,227200.0,27.3766,27.459,27.3766,27.4178,227200.0
2008-06-24 11:00:00,39.95,40.02,39.93,40.01,89600.0,27.411,27.459,27.3972,27.4521,89600.0
2008-06-24 11:05:00,40.0,40.05,40.0,40.05,52800.0,27.4453,27.4796,27.4453,27.4796,52800.0
2008-06-24 11:10:00,40.05,40.08,39.97,39.99,89400.0,27.4796,27.5002,27.4247,27.4384,89400.0
2008-06-24 11:15:00,39.98,40.16,39.98,40.15,243900.0,27.4315,27.555,27.4315,27.5482,243900.0
2008-06-24 11:20:00,40.15,40.18,40.14,40.17,128200.0,27.5482,27.5688,27.5413,27.5619,128200.0
2008-06-24 11:25:00,40.17,40.21,40.07,40.07,139900.0,27.5619,27.5893,27.4933,27.4933,139900.0
2008-06-24 11:30:00,40.07,40.08,39.92,40.0,140100.0,27.4933,27.5002,27.3904,27.4453,140100.0
2008-06-24 11:35:00,39.99,40.03,39.92,40.0,123500.0,27.4384,27.4658,27.3904,27.4453,123500.0
2008-06-24 11:40:00,40.0,40.15,40.0,40.13,61500.0,27.4453,27.5482,27.4453,27.5345,61500.0
2008-06-24 11:45:00,40.12,40.26,40.12,40.25,131200.0,27.5276,27.6237,27.5276,27.6168,131200.0
2008-06-24 11:50:00,40.24,40.35,40.23,40.35,108900.0,27.6099,27.6854,27.6031,27.6854,108900.0
2008-06-24 11:55:00,40.35,40.42,40.31,40.36,96800.0,27.6854,27.7334,27.658,27.6923,96800.0
2008-06-24 12:00:00,40.37,40.39,40.31,40.37,95400.0,27.6991,27.7129,27.658,27.6991,95400.0
2008-06-24 12:05:00,40.36,40.37,40.28,40.3,66100.0,27.6923,27.6991,27.6374,27.6511,66100.0
2008-06-24 12:10:00,40.29,40.39,40.29,40.37,80500.0,27.6442,27.7129,27.6442,27.6991,80500.0
2008-06-24 12:15:00,40.36,40.37,40.24,40.24,81100.0,27.6923,27.6991,27.6099,27.6099,81100.0
2008-06-24 12:20:00,40.24,40.3,40.21,40.29,42900.0,27.6099,27.6511,27.5893,27.6442,42900.0
2008-06-24 12:25:00,40.28,40.45,40.28,40.41,111900.0,27.6374,27.754,27.6374,27.7266,111900.0
2008-06-24 12:30:00,40.4,40.47,40.4,40.41,89500.0,27.7197,27.7677,27.7197,27.7266,89500.0
2008-06-24 12:35:00,40.4,40.51,40.39,40.49,162900.0,27.7197,27.7952,27.7129,27.7815,162900.0
2008-06-24 12:40:00,40.49,40.5,40.39,40.4,134000.0,27.7815,27.7883,27.7129,27.7197,134000.0
2008-06-24 12:45:00,40.39,40.43,40.38,40.41,75100.0,27.7129,27.7403,27.706,27.7266,75100.0
2008-06-24 12:50:00,40.39,40.49,40.39,40.43,81700.0,27.7129,27.7815,27.7129,27.7403,81700.0
2008-06-24 12:55:00,40.41,40.51,40.4,40.49,83200.0,27.7266,27.7952,27.7197,27.7815,83200.0
2008-06-24 13:00:00,40.48,40.55,40.48,40.54,184500.0,27.7746,27.8226,27.7746,27.8158,184500.0
2008-06-24 13:05:00,40.54,40.6,40.53,40.55,102200.0,27.8158,27.8569,27.8089,27.8226,102200.0
2008-06-24 13:10:00,40.54,40.57,40.49,40.51,89000.0,27.8158,27.8364,27.7815,27.7952,89000.0
2008-06-24 13:15:00,40.5,40.54,40.49,40.53,66500.0,27.7883,27.8158,27.7815,27.8089,66500.0
2008-06-24 13:20:00,40.53,40.65,40.53,40.64,75500.0,27.8089,27.8912,27.8089,27.8844,75500.0
2008-06-24 13:25:00,40.64,40.7,40.61,40.65,195000.0,27.8844,27.9256,27.8638,27.8912,195000.0
2008-06-24 13:30:00,40.65,40.68,40.57,40.59,112900.0,27.8912,27.9118,27.8364,27.8501,112900.0
2008-06-24 13:35:00,40.59,40.69,40.57,40.67,94500.0,27.8501,27.9187,27.8364,27.905,94500.0
2008-06-24 13:40:00,40.67,40.69,40.63,40.65,104000.0,27.905,27.9187,27.8775,27.8912,104000.0
2008-06-24 13:45:00,40.65,40.81,40.61,40.77,159800.0,27.8912,28.001,27.8638,27.9736,159800.0
2008-06-24 13:50:00,40.76,40.83,40.76,40.81,98800.0,27.9667,28.0147,27.9667,28.001,98800.0
2008-06-24 13:55:00,40.81,40.82,40.76,40.77,67300.0,28.001,28.0079,27.9667,27.9736,67300.0
2008-06-24 14:00:00,40.77,40.95,40.77,40.91,121700.0,27.9736,28.0971,27.9736,28.0696,121700.0
2008-06-24 14:05:00,40.91,40.91,40.81,40.81,40000.0,28.0696,28.0696,28.001,28.001,40000.0
2008-06-24 14:10:00,40.81,40.82,40.73,40.75,35800.0,28.001,28.0079,27.9461,27.9599,35800.0
2008-06-24 14:15:00,40.75,40.78,40.72,40.72,39400.0,27.9599,27.9804,27.9393,27.9393,39400.0
2008-06-24 14:20:00,40.72,40.75,40.69,40.71,45700.0,27.9393,27.9599,27.9187,27.9324,45700.0
2008-06-24 14:25:00,40.7,40.73,40.68,40.69,44700.0,27.9256,27.9461,27.9118,27.9187,44700.0
2008-06-24 14:30:00,40.69,40.71,40.66,40.67,28500.0,27.9187,27.9324,27.8981,27.905,28500.0
2008-06-24 14:35:00,40.67,40.7,40.58,40.58,59600.0,27.905,27.9256,27.8432,27.8432,59600.0
2008-06-24 14:40:00,40.58,40.58,40.54,40.54,49800.0,27.8432,27.8432,27.8158,27.8158,49800.0
2008-06-24 14:45:00,40.54,40.55,40.45,40.5,111200.0,27.8158,27.8226,27.754,27.7883,111200.0
2008-06-24 14:50:00,40.51,40.63,40.48,40.63,61800.0,27.7952,27.8775,27.7746,27.8775,61800.0
2008-06-24 14:55:00,40.63,40.65,40.62,40.64,45400.0,27.8775,27.8912,27.8707,27.8844,45400.0
2008-06-24 15:00:00,40.64,40.7,40.61,40.61,86700.0,27.8844,27.9256,27.8638,27.8638,86700.0
2008-06-24 15:05:00,40.61,40.62,40.45,40.49,98600.0,27.8638,27.8707,27.754,27.7815,98600.0
2008-06-24 15:10:00,40.48,40.51,40.43,40.43,53000.0,27.7746,27.7952,27.7403,27.7403,53000.0
2008-06-24 15:15:00,40.43,40.5,40.43,40.44,80600.0,27.7403,27.7883,27.7403,27.7472,80600.0
2008-06-24 15:20:00,40.43,40.5,40.43,40.47,63200.0,27.7403,27.7883,27.7403,27.7677,63200.0
2008-06-24 15:25:00,40.46,40.48,40.36,40.43,99100.0,27.7609,27.7746,27.6923,27.7403,99100.0
2008-06-24 15:30:00,40.44,40.47,40.44,40.44,88800.0,27.7472,27.7677,27.7472,27.7472,88800.0
2008-06-24 15:35:00,40.45,40.48,40.4,40.47,96400.0,27.754,27.7746,27.7197,27.7677,96400.0
2008-06-24 15:40:00,40.46,40.53,40.42,40.53,130100.0,27.7609,27.8089,27.7334,27.8089,130100.0
2008-06-24 15:45:00,40.53,40.54,40.49,40.5,128600.0,27.8089,27.8158,27.7815,27.7883,128600.0
2008-06-24 15:50:00,40.5,40.51,40.44,40.47,227800.0,27.7883,27.7952,27.7472,27.7677,227800.0
2008-06-24 15:55:00,40.46,40.51,40.43,40.46,329300.0,27.7609,27.7952,27.7403,27.7609,329300.0
2008-06-25 09:30:00,40.46,40.79,40.38,40.51,255600.0,27.7609,27.9873,27.706,27.7952,255600.0
2008-06-25 09:35:00,40.53,41.03,40.44,40.99,99900.0,27.8089,28.152,27.7472,28.1245,99900.0
2008-06-25 09:40:00,40.99,41.15,40.93,41.02,204200.0,28.1245,28.2343,28.0834,28.1451,204200.0
2008-06-25 09:45:00,41.03,41.11,40.91,40.99,90800.0,28.152,28.2069,28.0696,28.1245,90800.0
2008-06-25 09:50:00,40.99,41.0,40.93,40.95,89100.0,28.1245,28.1314,28.0834,28.0971,89100.0
2008-06-25 09:55:00,40.95,41.09,40.92,41.09,125900.0,28.0971,28.1931,28.0765,28.1931,125900.0
2008-06-25 10:00:00,41.09,41.23,41.08,41.21,147900.0,28.1931,28.2892,28.1863,28.2755,147900.0
2008-06-25 10:05:00,41.22,41.26,41.15,41.25,177000.0,28.2823,28.3098,28.2343,28.3029,177000.0
2008-06-25 10:10:00,41.25,41.29,41.21,41.26,99700.0,28.3029,28.3304,28.2755,28.3098,99700.0
2008-06-25 10:15:00,41.25,41.29,41.23,41.25,81000.0,28.3029,28.3304,28.2892,28.3029,81000.0
2008-06-25 10:20:00,41.26,41.28,41.2,41.2,64200.0,28.3098,28.3235,28.2686,28.2686,64200.0
2008-06-25 10:25:00,41.2,41.22,41.16,41.16,97700.0,28.2686,28.2823,28.2412,28.2412,97700.0
2008-06-25 10:30:00,41.16,41.28,41.12,41.27,103600.0,28.2412,28.3235,28.2137,28.3166,103600.0
2008-06-25 10:35:00,41.28,41.46,41.27,41.46,254500.0,28.3235,28.447,28.3166,28.447,254500.0
2008-06-25 10:40:00,41.46,41.46,41.38,41.45,114500.0,28.447,28.447,28.3921,28.4402,114500.0
2008-06-25 10:45:00,41.46,41.58,41.46,41.58,168900.0,28.447,28.5293,28.447,28.5293,168900.0
2008-06-25 10:50:00,41.59,41.71,41.59,41.69,192900.0,28.5362,28.6185,28.5362,28.6048,192900.0
2008-06-25 10:55:00,41.69,41.78,41.67,41.74,142700.0,28.6048,28.6666,28.5911,28.6391,142700.0
2008-06-25 11:00:00,41.74,41.78,41.68,41.68,160000.0,28.6391,28.6666,28.598,28.598,160000.0
2008-06-25 11:05:00,41.69,41.72,41.63,41.71,90800.0,28.6048,28.6254,28.5637,28.6185,90800.0
2008-06-25 11:10:00,41.7,41.71,41.56,41.56,82900.0,28.6117,28.6185,28.5156,28.5156,82900.0
2008-06-25 11:15:00,41.57,41.59,41.54,41.56,59500.0,28.5225,28.5362,28.5019,28.5156,59500.0
2008-06-25 11:20:00,41.56,41.61,41.53,41.54,105700.0,28.5156,28.5499,28.495,28.5019,105700.0
2008-06-25 11:25:00,41.55,41.57,41.48,41.5,55500.0,28.5088,28.5225,28.4607,28.4745,55500.0
2008-06-25 11:30:00,41.49,41.51,41.46,41.5,87300.0,28.4676,28.4813,28.447,28.4745,87300.0
2008-06-25 11:35:00,41.51,41.57,41.4,41.4,72900.0,28.4813,28.5225,28.4058,28.4058,72900.0
2008-06-25 11:40:00,41.4,41.41,41.36,41.38,28700.0,28.4058,28.4127,28.3784,28.3921,28700.0
2008-06-25 11:45:00,41.38,41.38,41.29,41.29,79400.0,28.3921,28.3921,28.3304,28.3304,79400.0
2008-06-25 11:50:00,41.29,41.31,41.28,41.3,94500.0,28.3304,28.3441,28.3235,28.3372,94500.0
2008-06-25 11:55:00,41.3,41.32,41.28,41.31,109000.0,28.3372,28.351,28.3235,28.3441,109000.0
2008-06-25 12:00:00,41.31,41.36,41.28,41.34,53000.0,28.3441,28.3784,28.3235,28.3647,53000.0
2008-06-25 12:05:00,41.34,41.35,41.24,41.26,66000.0,28.3647,28.3715,28.2961,28.3098,66000.0
2008-06-25 12:10:00,41.26,41.32,41.26,41.29,42700.0,28.3098,28.351,28.3098,28.3304,42700.0
2008-06-25 12:15:00,41.3,41.3,41.25,41.26,30200.0,28.3372,28.3372,28.3029,28.3098,30200.0
2008-06-25 12:20:00,41.26,41.3,41.26,41.29,47200.0,28.3098,28.3372,28.3098,28.3304,47200.0
2008-06-25 12:25:00,41.3,41.3,41.26,41.28,26500.0,28.3372,28.3372,28.3098,28.3235,26500.0
2008-06-25 12:30:00,41.27,41.29,41.22,41.26,62900.0,28.3166,28.3304,28.2823,28.3098,62900.0
2008-06-25 12:35:00,41.27,41.28,41.23,41.25,39200.0,28.3166,28.3235,28.2892,28.3029,39200.0
2008-06-25 12:40:00,41.25,41.27,41.22,41.23,48300.0,28.3029,28.3166,28.2823,28.2892,48300.0
2008-06-25 12:45:00,41.24,41.25,41.19,41.22,68600.0,28.2961,28.3029,28.2618,28.2823,68600.0
2008-06-25 12:50:00,41.21,41.37,41.21,41.36,56600.0,28.2755,28.3853,28.2755,28.3784,56600.0
2008-06-25 12:55:00,41.36,41.38,41.34,41.36,20900.0,28.3784,28.3921,28.3647,28.3784,20900.0
2008-06-25 13:00:00,41.36,41.36,41.26,41.27,105100.0,28.3784,28.3784,28.3098,28.3166,105100.0
2008-06-25 13:05:00,41.26,41.27,41.24,41.25,21200.0,28.3098,28.3166,28.2961,28.3029,21200.0
2008-06-25 13:10:00,41.25,41.32,41.19,41.27,84400.0,28.3029,28.351,28.2618,28.3166,84400.0
2008-06-25 13:15:00,41.26,41.27,41.2,41.21,37300.0,28.3098,28.3166,28.2686,28.2755,37300.0
2008-06-25 13:20:00,41.22,41.33,41.22,41.29,45800.0,28.2823,28.3578,28.2823,28.3304,45800.0
2008-06-25 13:25:00,41.29,41.29,41.25,41.26,13500.0,28.3304,28.3304,28.3029,28.3098,13500.0
2008-06-25 13:30:00,41.27,41.32,41.26,41.29,33200.0,28.3166,28.351,28.3098,28.3304,33200.0
2008-06-25 13:35:00,41.29,41.29,41.21,41.21,35000.0,28.3304,28.3304,28.2755,28.2755,35000.0
2008-06-25 13:40:00,41.21,41.22,41.19,41.2,58100.0,28.2755,28.2823,28.2618,28.2686,58100.0
2008-06-25 13:45:00,41.2,41.21,41.2,41.21,16000.0,28.2686,28.2755,28.2686,28.2755,16000.0
2008-06-25 13:50:00,41.21,41.24,41.18,41.22,41300.0,28.2755,28.2961,28.2549,28.2823,41300.0
2008-06-25 13:55:00,41.22,41.23,41.2,41.21,12200.0,28.2823,28.2892,28.2686,28.2755,12200.0
2008-06-25 14:00:00,41.21,41.21,41.18,41.2,24300.0,28.2755,28.2755,28.2549,28.2686,24300.0
2008-06-25 14:05:00,41.2,41.26,41.19,41.2,27900.0,28.2686,28.3098,28.2618,28.2686,27900.0
2008-06-25 14:10:00,41.2,41.39,41.12,41.32,154000.0,28.2686,28.399,28.2137,28.351,154000.0
2008-06-25 14:15:00,41.33,41.45,41.27,41.41,118400.0,28.3578,28.4402,28.3166,28.4127,118400.0
2008-06-25 14:20:00,41.41,41.47,41.36,41.38,133800.0,28.4127,28.4539,28.3784,28.3921,133800.0
2008-06-25 14:25:00,41.38,41.43,41.32,41.32,103800.0,28.3921,28.4264,28.351,28.351,103800.0
2008-06-25 14:30:00,41.33,41.37,41.21,41.37,156900.0,28.3578,28.3853,28.2755,28.3853,156900.0
2008-06-25 14:35:00,41.37,41.48,41.3,41.32,100300.0,28.3853,28.4607,28.3372,28.351,100300.0
2008-06-25 14:40:00,41.33,41.36,41.21,41.25,82100.0,28.3578,28.3784,28.2755,28.3029,82100.0
2008-06-25 14:45:00,41.26,41.28,41.13,41.28,85200.0,28.3098,28.3235,28.2206,28.3235,85200.0
2008-06-25 14:50:00,41.29,41.39,41.24,41.35,66100.0,28.3304,28.399,28.2961,28.3715,66100.0
2008-06-25 14:55:00,41.35,41.38,41.25,41.34,57700.0,28.3715,28.3921,28.3029,28.3647,57700.0
2008-06-25 15:00:00,41.34,41.52,41.31,41.5,79100.0,28.3647,28.4882,28.3441,28.4745,79100.0
2008-06-25 15:05:00,41.51,41.56,41.5,41.52,83200.0,28.4813,28.5156,28.4745,28.4882,83200.0
2008-06-25 15:10:00,41.53,41.58,41.46,41.46,136600.0,28.495,28.5293,28.447,28.447,136600.0
2008-06-25 15:15:00,41.47,41.5,41.35,41.36,91500.0,28.4539,28.4745,28.3715,28.3784,91500.0
2008-06-25 15:20:00,41.36,41.36,41.14,41.17,183600.0,28.3784,28.3784,28.2275,28.248,183600.0
2008-06-25 15:25:00,41.17,41.2,41.09,41.14,133700.0,28.248,28.2686,28.1931,28.2275,133700.0
2008-06-25 15:30:00,41.14,41.16,41.01,41.01,118800.0,28.2275,28.2412,28.1383,28.1383,118800.0
2008-06-25 15:35:00,41.0,41.06,40.92,41.02,215400.0,28.1314,28.1726,28.0765,28.1451,215400.0
2008-06-25 15:40:00,41.01,41.07,40.95,41.02,130300.0,28.1383,28.1794,28.0971,28.1451,130300.0
2008-06-25 15:45:00,41.02,41.04,40.87,40.87,209900.0,28.1451,28.1588,28.0422,28.0422,209900.0
2008-06-25 15:50:00,40.89,41.07,40.89,41.05,173000.0,28.0559,28.1794,28.0559,28.1657,173000.0
2008-06-25 15:55:00,41.05,41.07,41.01,41.05,186400.0,28.1657,28.1794,28.1383,28.1657,186400.0
2008-06-26 09:30:00,40.65,40.72,40.33,40.42,148900.0,27.8912,27.9393,27.6717,27.7334,148900.0
2008-06-26 09:35:00,40.42,40.71,40.42,40.66,111100.0,27.7334,27.9324,27.7334,27.8981,111100.0
2008-06-26 09:40:00,40.66,40.74,40.54,40.6,84600.0,27.8981,27.953,27.8158,27.8569,84600.0
2008-06-26 09:45:00,40.6,40.7,40.42,40.45,112800.0,27.8569,27.9256,27.7334,27.754,112800.0
2008-06-26 09:50:00,40.46,40.46,40.36,40.45,115100.0,27.7609,27.7609,27.6923,27.754,115100.0
2008-06-26 09:55:00,40.45,40.48,40.42,40.44,107900.0,27.754,27.7746,27.7334,27.7472,107900.0
2008-06-26 10:00:00,40.44,40.51,40.31,40.33,117800.0,27.7472,27.7952,27.658,27.6717,117800.0
2008-06-26 10:05:00,40.33,40.42,40.28,40.31,88200.0,27.6717,27.7334,27.6374,27.658,88200.0
2008-06-26 10:10:00,40.3,40.33,40.25,40.27,58100.0,27.6511,27.6717,27.6168,27.6305,58100.0
2008-06-26 10:15:00,40.28,40.31,40.15,40.18,77700.0,27.6374,27.658,27.5482,27.5688,77700.0
2008-06-26 10:20:00,40.2,40.27,40.19,40.26,83100.0,27.5825,27.6305,27.5756,27.6237,83100.0
2008-06-26 10:25:00,40.26,40.41,40.25,40.33,72600.0,27.6237,27.7266,27.6168,27.6717,72600.0
2008-06-26 10:30:00,40.33,40.37,40.24,40.34,93100.0,27.6717,27.6991,27.6099,27.6785,93100.0
2008-06-26 10:35:00,40.34,40.35,40.17,40.17,58900.0,27.6785,27.6854,27.5619,27.5619,58900.0
2008-06-26 10:40:00,40.17,40.22,40.09,40.16,59300.0,27.5619,27.5962,27.507,27.555,59300.0
2008-06-26 10:45:00,40.15,40.25,40.11,40.24,51700.0,27.5482,27.6168,27.5207,27.6099,51700.0
2008-06-26 10:50:00,40.25,40.31,40.21,40.24,32300.0,27.6168,27.658,27.5893,27.6099,32300.0
2008-06-26 10:55:00,40.24,40.25,40.09,40.13,37100.0,27.6099,27.6168,27.507,27.5345,37100.0
2008-06-26 11:00:00,40.13,40.19,40.12,40.17,47900.0,27.5345,27.5756,27.5276,27.5619,47900.0
2008-06-26 11:05:00,40.19,40.2,40.14,40.15,81800.0,27.5756,27.5825,27.5413,27.5482,81800.0
2008-06-26 11:10:00,40.15,40.16,40.07,40.09,81900.0,27.5482,27.555,27.4933,27.507,81900.0
2008-06-26 11:15:00,40.1,40.12,40.05,40.06,104700.0,27.5139,27.5276,27.4796,27.4864,104700.0
2008-06-26 11:20:00,40.06,40.08,40.01,40.07,114900.0,27.4864,27.5002,27.4521,27.4933,114900.0
2008-06-26 11:25:00,40.07,40.1,40.05,40.08,69100.0,27.4933,27.5139,27.4796,27.5002,69100.0
2008-06-26 11:30:00,40.08,40.13,40.06,40.12,59100.0,27.5002,27.5345,27.4864,27.5276,59100.0
2008-06-26 11:35:00,40.11,40.16,40.1,40.13,74700.0,27.5207,27.555,27.5139,27.5345,74700.0
2008-06-26 11:40:00,40.13,40.31,40.13,40.3,71200.0,27.5345,27.658,27.5345,27.6511,71200.0
2008-06-26 11:45:00,40.3,40.36,40.3,40.32,125600.0,27.6511,27.6923,27.6511,27.6648,125600.0
2008-06-26 11:50:00,40.32,40.33,40.25,40.31,103400.0,27.6648,27.6717,27.6168,27.658,103400.0
2008-06-26 11:55:00,40.3,40.37,40.27,40.37,81200.0,27.6511,27.6991,27.6305,27.6991,81200.0
2008-06-26 12:00:00,40.36,40.4,40.35,40.38,54100.0,27.6923,27.7197,27.6854,27.706,54100.0
2008-06-26 12:05:00,40.38,40.4,40.27,40.3,103900.0,27.706,27.7197,27.6305,27.6511,103900.0
2008-06-26 12:10:00,40.3,40.36,40.25,40.29,45300.0,27.6511,27.6923,27.6168,27.6442,45300.0
2008-06-26 12:15:00,40.29,40.36,40.24,40.26,21600.0,27.6442,27.6923,27.6099,27.6237,21600.0
2008-06-26 12:20:00,40.27,40.39,40.27,40.33,36300.0,27.6305,27.7129,27.6305,27.6717,36300.0
2008-06-26 12:25:00,40.34,40.35,40.23,40.25,50800.0,27.6785,27.6854,27.6031,27.6168,50800.0
2008-06-26 12:30:00,40.24,40.27,40.08,40.09,61200.0,27.6099,27.6305,27.5002,27.507,61200.0
2008-06-26 12:35:00,40.09,40.15,40.08,40.14,50900.0,27.507,27.5482,27.5002,27.5413,50900.0
2008-06-26 12:40:00,40.14,40.14,40.06,40.07,63100.0,27.5413,27.5413,27.4864,27.4933,63100.0
2008-06-26 12:45:00,40.07,40.09,39.99,40.0,120200.0,27.4933,27.507,27.4384,27.4453,120200.0
2008-06-26 12:50:00,40.0,40.01,39.95,39.97,78900.0,27.4453,27.4521,27.411,27.4247,78900.0
2008-06-26 12:55:00,39.97,40.02,39.94,39.95,42200.0,27.4247,27.459,27.4041,27.411,42200.0
2008-06-26 13:00:00,39.94,40.05,39.94,40.01,61100.0,27.4041,27.4796,27.4041,27.4521,61100.0
2008-06-26 13:05:00,40.02,40.04,39.96,40.0,35400.0,27.459,27.4727,27.4178,27.4453,35400.0
2008-06-26 13:10:00,40.01,40.02,39.93,39.95,36100.0,27.4521,27.459,27.3972,27.411,36100.0
2008-06-26 13:15:00,39.95,40.03,39.95,39.97,32500.0,27.411,27.4658,27.411,27.4247,32500.0
2008-06-26 13:20:00,39.98,39.99,39.92,39.93,38600.0,27.4315,27.4384,27.3904,27.3972,38600.0
2008-06-26 13:25:00,39.93,39.94,39.81,39.85,73600.0,27.3972,27.4041,27.3149,27.3423,73600.0
2008-06-26 13:30:00,39.84,39.92,39.84,39.88,58900.0,27.3355,27.3904,27.3355,27.3629,58900.0
2008-06-26 13:35:00,39.88,39.98,39.87,39.94,121200.0,27.3629,27.4315,27.3561,27.4041,121200.0
2008-06-26 13:40:00,39.95,39.95,39.9,39.91,32100.0,27.411,27.411,27.3766,27.3835,32100.0
2008-06-26 13:45:00,39.9,39.95,39.9,39.91,67500.0,27.3766,27.411,27.3766,27.3835,67500.0
2008-06-26 13:50:00,39.92,40.02,39.92,40.02,39700.0,27.3904,27.459,27.3904,27.459,39700.0
2008-06-26 13:55:00,40.02,40.02,39.93,39.94,38000.0,27.459,27.459,27.3972,27.4041,38000.0
2008-06-26 14:00:00,39.95,39.96,39.91,39.93,49900.0,27.411,27.4178,27.3835,27.3972,49900.0
2008-06-26 14:05:00,39.93,39.97,39.92,39.94,60300.0,27.3972,27.4247,27.3904,27.4041,60300.0
2008-06-26 14:10:00,39.94,39.94,39.82,39.82,74000.0,27.4041,27.4041,27.3218,27.3218,74000.0
2008-06-26 14:15:00,39.82,39.85,39.77,39.79,85500.0,27.3218,27.3423,27.2875,27.3012,85500.0
2008-06-26 14:20:00,39.79,39.83,39.76,39.78,100500.0,27.3012,27.3286,27.2806,27.2943,100500.0
2008-06-26 14:25:00,39.78,40.31,39.76,39.82,92400.0,27.2943,27.658,27.2806,27.3218,92400.0
2008-06-26 14:30:00,39.83,39.85,39.77,39.77,59900.0,27.3286,27.3423,27.2875,27.2875,59900.0
2008-06-26 14:35:00,39.77,39.78,39.63,39.64,181200.0,27.2875,27.2943,27.1914,27.1983,181200.0
2008-06-26 14:40:00,39.65,39.7,39.6,39.6,139900.0,27.2051,27.2394,27.1708,27.1708,139900.0
2008-06-26 14:45:00,39.61,39.67,39.57,39.58,146800.0,27.1777,27.2188,27.1502,27.1571,146800.0
2008-06-26 14:50:00,39.59,39.67,39.56,39.63,93700.0,27.1639,27.2188,27.1434,27.1914,93700.0
2008-06-26 14:55:00,39.64,39.66,39.59,39.63,73200.0,27.1983,27.212,27.1639,27.1914,73200.0
2008-06-26 15:00:00,39.64,39.78,39.64,39.74,100700.0,27.1983,27.2943,27.1983,27.2669,100700.0
2008-06-26 15:05:00,39.74,39.76,39.66,39.75,107600.0,27.2669,27.2806,27.212,27.2737,107600.0
2008-06-26 15:10:00,39.75,39.75,39.68,39.72,162900.0,27.2737,27.2737,27.2257,27.2531,162900.0
2008-06-26 15:15:00,39.72,39.75,39.64,39.65,215400.0,27.2531,27.2737,27.1983,27.2051,215400.0
2008-06-26 15:20:00,39.64,39.77,39.62,39.74,195700.0,27.1983,27.2875,27.1845,27.2669,195700.0
2008-06-26 15:25:00,39.74,39.79,39.74,39.75,182200.0,27.2669,27.3012,27.2669,27.2737,182200.0
2008-06-26 15:30:00,39.75,39.76,39.67,39.73,165800.0,27.2737,27.2806,27.2188,27.26,165800.0
2008-06-26 15:35:00,39.74,39.76,39.68,39.69,257400.0,27.2669,27.2806,27.2257,27.2326,257400.0
2008-06-26 15:40:00,39.7,39.71,39.58,39.65,232400.0,27.2394,27.2463,27.1571,27.2051,232400.0
2008-06-26 15:45:00,39.65,39.66,39.55,39.6,241200.0,27.2051,27.212,27.1365,27.1708,241200.0
2008-06-26 15:50:00,39.61,39.61,39.48,39.5,278800.0,27.1777,27.1777,27.0885,27.1022,278800.0
2008-06-26 15:55:00,39.5,39.54,39.47,39.5,331600.0,27.1022,27.1296,27.0816,27.1022,331600.0
2008-06-27 09:30:00,39.5,39.99,39.5,39.67,176200.0,27.1022,27.4384,27.1022,27.2188,176200.0
2008-06-27 09:35:00,39.69,39.74,39.4,39.46,102500.0,27.2326,27.2669,27.0336,27.0747,102500.0
2008-06-27 09:40:00,39.44,39.46,39.26,39.27,141400.0,27.061,27.0747,26.9375,26.9444,141400.0
2008-06-27 09:45:00,39.26,39.35,39.25,39.34,130900.0,26.9375,26.9993,26.9307,26.9924,130900.0
2008-06-27 09:50:00,39.33,39.38,39.3,39.31,192200.0,26.9856,27.0199,26.965,26.9718,192200.0
2008-06-27 09:55:00,39.3,39.36,39.27,39.3,203400.0,26.965,27.0061,26.9444,26.965,203400.0
2008-06-27 10:00:00,39.3,39.56,39.29,39.53,236400.0,26.965,27.1434,26.9581,27.1228,236400.0
2008-06-27 10:05:00,39.53,39.65,39.53,39.65,145200.0,27.1228,27.2051,27.1228,27.2051,145200.0
2008-06-27 10:10:00,39.65,39.72,39.59,39.66,106400.0,27.2051,27.2531,27.1639,27.212,106400.0
2008-06-27 10:15:00,39.67,39.7,39.65,39.66,83200.0,27.2188,27.2394,27.2051,27.212,83200.0
2008-06-27 10:20:00,39.66,39.75,39.65,39.74,80000.0,27.212,27.2737,27.2051,27.2669,80000.0
2008-06-27 10:25:00,39.74,39.77,39.72,39.73,61200.0,27.2669,27.2875,27.2531,27.26,61200.0
2008-06-27 10:30:00,39.73,39.84,39.71,39.84,87800.0,27.26,27.3355,27.2463,27.3355,87800.0
2008-06-27 10:35:00,39.84,39.86,39.79,39.81,74800.0,27.3355,27.3492,27.3012,27.3149,74800.0
2008-06-27 10:40:00,39.81,39.81,39.69,39.74,80600.0,27.3149,27.3149,27.2326,27.2669,80600.0
2008-06-27 10:45:00,39.73,39.76,39.7,39.7,90500.0,27.26,27.2806,27.2394,27.2394,90500.0
2008-06-27 10:50:00,39.7,39.72,39.67,39.68,72000.0,27.2394,27.2531,27.2188,27.2257,72000.0
2008-06-27 10:55:00,39.68,39.7,39.65,39.69,72900.0,27.2257,27.2394,27.2051,27.2326,72900.0
2008-06-27 11:00:00,39.69,39.69,39.65,39.68,70400.0,27.2326,27.2326,27.2051,27.2257,70400.0
2008-06-27 11:05:00,39.68,39.69,39.59,39.6,125100.0,27.2257,27.2326,27.1639,27.1708,125100.0
2008-06-27 11:10:00,39.6,39.64,39.58,39.58,156500.0,27.1708,27.1983,27.1571,27.1571,156500.0
2008-06-27 11:15:00,39.58,39.67,39.58,39.65,53600.0,27.1571,27.2188,27.1571,27.2051,53600.0
2008-06-27 11:20:00,39.66,39.67,39.62,39.65,250000.0,27.212,27.2188,27.1845,27.2051,250000.0
2008-06-27 11:25:00,39.65,39.73,39.62,39.72,192200.0,27.2051,27.26,27.1845,27.2531,192200.0
2008-06-27 11:30:00,39.73,39.83,39.7,39.83,496400.0,27.26,27.3286,27.2394,27.3286,496400.0
2008-06-27 11:35:00,39.83,39.86,39.78,39.86,59000.0,27.3286,27.3492,27.2943,27.3492,59000.0
2008-06-27 11:40:00,39.86,39.87,39.78,39.85,64600.0,27.3492,27.3561,27.2943,27.3423,64600.0
2008-06-27 11:45:00,39.86,39.99,39.85,39.97,73900.0,27.3492,27.4384,27.3423,27.4247,73900.0
2008-06-27 11:50:00,39.97,40.02,39.95,39.95,107900.0,27.4247,27.459,27.411,27.411,107900.0
2008-06-27 11:55:00,39.96,40.01,39.94,40.0,101100.0,27.4178,27.4521,27.4041,27.4453,101100.0
2008-06-27 12:00:00,40.0,40.08,39.98,40.05,59400.0,27.4453,27.5002,27.4315,27.4796,59400.0
2008-06-27 12:05:00,40.05,40.16,40.02,40.15,99500.0,27.4796,27.555,27.459,27.5482,99500.0
2008-06-27 12:10:00,40.15,40.16,40.04,40.07,71300.0,27.5482,27.555,27.4727,27.4933,71300.0
2008-06-27 12:15:00,40.07,40.11,40.06,40.09,36300.0,27.4933,27.5207,27.4864,27.507,36300.0
2008-06-27 12:20:00,40.09,40.11,40.08,40.08,53000.0,27.507,27.5207,27.5002,27.5002,53000.0
2008-06-27 12:25:00,40.08,40.13,40.08,40.1,46900.0,27.5002,27.5345,27.5002,27.5139,46900.0
2008-06-27 12:30:00,40.11,40.12,40.07,40.08,47100.0,27.5207,27.5276,27.4933,27.5002,47100.0
2008-06-27 12:35:00,40.08,40.08,39.99,39.99,89200.0,27.5002,27.5002,27.4384,27.4384,89200.0
2008-06-27 12:40:00,39.99,40.01,39.92,39.97,59300.0,27.4384,27.4521,27.3904,27.4247,59300.0
2008-06-27 12:45:00,39.96,39.99,39.89,39.91,40400.0,27.4178,27.4384,27.3698,27.3835,40400.0
2008-06-27 12:50:00,39.91,39.99,39.91,39.97,311400.0,27.3835,27.4384,27.3835,27.4247,311400.0
2008-06-27 12:55:00,39.97,39.99,39.92,39.95,61200.0,27.4247,27.4384,27.3904,27.411,61200.0
2008-06-27 13:00:00,39.96,39.96,39.82,39.83,56300.0,27.4178,27.4178,27.3218,27.3286,56300.0
2008-06-27 13:05:00,39.82,39.82,39.75,39.76,48100.0,27.3218,27.3218,27.2737,27.2806,48100.0
2008-06-27 13:10:00,39.77,39.77,39.66,39.68,82100.0,27.2875,27.2875,27.212,27.2257,82100.0
2008-06-27 13:15:00,39.68,39.7,39.63,39.64,68300.0,27.2257,27.2394,27.1914,27.1983,68300.0
2008-06-27 13:20:00,39.63,39.66,39.61,39.64,76100.0,27.1914,27.212,27.1777,27.1983,76100.0
2008-06-27 13:25:00,39.64,39.69,39.63,39.67,49700.0,27.1983,27.2326,27.1914,27.2188,49700.0
2008-06-27 13:30:00,39.67,39.81,39.66,39.81,104600.0,27.2188,27.3149,27.212,27.3149,104600.0
2008-06-27 13:35:00,39.8,39.81,39.59,39.61,130000.0,27.308,27.3149,27.1639,27.1777,130000.0
2008-06-27 13:40:00,39.6,39.62,39.57,39.6,73500.0,27.1708,27.1845,27.1502,27.1708,73500.0
2008-06-27 13:45:00,39.6,39.62,39.58,39.59,197600.0,27.1708,27.1845,27.1571,27.1639,197600.0
2008-06-27 13:50:00,39.59,39.6,39.44,39.49,213700.0,27.1639,27.1708,27.061,27.0953,213700.0
2008-06-27 13:55:00,39.5,39.57,39.47,39.55,66500.0,27.1022,27.1502,27.0816,27.1365,66500.0
2008-06-27 14:00:00,39.55,39.57,39.5,39.55,102900.0,27.1365,27.1502,27.1022,27.1365,102900.0
2008-06-27 14:05:00,39.56,39.64,39.55,39.64,74200.0,27.1434,27.1983,27.1365,27.1983,74200.0
2008-06-27 14:10:00,39.64,39.65,39.61,39.65,36100.0,27.1983,27.2051,27.1777,27.2051,36100.0
2008-06-27 14:15:00,39.65,39.79,39.64,39.76,81900.0,27.2051,27.3012,27.1983,27.2806,81900.0
2008-06-27 14:20:00,39.77,39.77,39.72,39.77,100000.0,27.2875,27.2875,27.2531,27.2875,100000.0
2008-06-27 14:25:00,39.76,39.95,39.73,39.93,105700.0,27.2806,27.411,27.26,27.3972,105700.0
2008-06-27 14:30:00,39.93,40.09,39.93,40.06,145700.0,27.3972,27.507,27.3972,27.4864,145700.0
2008-06-27 14:35:00,40.06,40.07,40.02,40.04,69900.0,27.4864,27.4933,27.459,27.4727,69900.0
2008-06-27 14:40:00,40.04,40.05,39.87,39.88,51300.0,27.4727,27.4796,27.3561,27.3629,51300.0
2008-06-27 14:45:00,39.87,39.89,39.81,39.89,67200.0,27.3561,27.3698,27.3149,27.3698,67200.0
2008-06-27 14:50:00,39.88,39.94,39.86,39.93,59100.0,27.3629,27.4041,27.3492,27.3972,59100.0
2008-06-27 14:55:00,39.93,39.96,39.92,39.96,64700.0,27.3972,27.4178,27.3904,27.4178,64700.0
2008-06-27 15:00:00,39.97,39.98,39.81,39.81,67900.0,27.4247,27.4315,27.3149,27.3149,67900.0
2008-06-27 15:05:00,39.81,39.85,39.8,39.84,68600.0,27.3149,27.3423,27.308,27.3355,68600.0
2008-06-27 15:10:00,39.85,39.91,39.83,39.89,67700.0,27.3423,27.3835,27.3286,27.3698,67700.0
2008-06-27 15:15:00,39.9,39.91,39.85,39.86,75400.0,27.3766,27.3835,27.3423,27.3492,75400.0
2008-06-27 15:20:00,39.86,39.92,39.82,39.89,107700.0,27.3492,27.3904,27.3218,27.3698,107700.0
2008-06-27 15:25:00,39.89,39.89,39.78,39.81,73800.0,27.3698,27.3698,27.2943,27.3149,73800.0
2008-06-27 15:30:00,39.81,39.83,39.76,39.82,97900.0,27.3149,27.3286,27.2806,27.3218,97900.0
2008-06-27 15:35:00,39.82,39.92,39.82,39.88,78500.0,27.3218,27.3904,27.3218,27.3629,78500.0
2008-06-27 15:40:00,39.88,39.97,39.88,39.93,149900.0,27.3629,27.4247,27.3629,27.3972,149900.0
2008-06-27 15:45:00,39.93,39.94,39.8,39.87,167900.0,27.3972,27.4041,27.308,27.3561,167900.0
2008-06-27 15:50:00,39.88,39.89,39.79,39.8,174200.0,27.3629,27.3698,27.3012,27.308,174200.0
2008-06-27 15:55:00,39.8,39.82,39.77,39.81,205100.0,27.308,27.3218,27.2875,27.3149,205100.0
2008-06-30 09:30:00,39.49,39.68,39.47,39.61,174800.0,27.0953,27.2257,27.0816,27.1777,174800.0
2008-06-30 09:35:00,39.64,40.14,39.63,40.14,94200.0,27.1983,27.5413,27.1914,27.5413,94200.0
2008-06-30 09:40:00,40.12,40.13,39.93,39.99,116800.0,27.5276,27.5345,27.3972,27.4384,116800.0
2008-06-30 09:45:00,40.0,40.06,39.93,39.94,96000.0,27.4453,27.4864,27.3972,27.4041,96000.0
2008-06-30 09:50:00,39.94,39.95,39.79,39.88,100700.0,27.4041,27.411,27.3012,27.3629,100700.0
2008-06-30 09:55:00,39.9,39.9,39.79,39.83,107700.0,27.3766,27.3766,27.3012,27.3286,107700.0
2008-06-30 10:00:00,39.83,39.93,39.73,39.73,65600.0,27.3286,27.3972,27.26,27.26,65600.0
2008-06-30 10:05:00,39.72,39.81,39.7,39.79,72400.0,27.2531,27.3149,27.2394,27.3012,72400.0
2008-06-30 10:10:00,39.79,39.92,39.79,39.91,67100.0,27.3012,27.3904,27.3012,27.3835,67100.0
2008-06-30 10:15:00,39.91,39.95,39.84,39.87,215900.0,27.3835,27.411,27.3355,27.3561,215900.0
2008-06-30 10:20:00,39.87,39.97,39.85,39.88,103900.0,27.3561,27.4247,27.3423,27.3629,103900.0
2008-06-30 10:25:00,39.89,39.91,39.87,39.87,69500.0,27.3698,27.3835,27.3561,27.3561,69500.0
2008-06-30 10:30:00,39.87,39.92,39.74,39.75,98100.0,27.3561,27.3904,27.2669,27.2737,98100.0
2008-06-30 10:35:00,39.75,39.76,39.72,39.72,57600.0,27.2737,27.2806,27.2531,27.2531,57600.0
2008-06-30 10:40:00,39.74,39.75,39.62,39.63,59700.0,27.2669,27.2737,27.1845,27.1914,59700.0
2008-06-30 10:45:00,39.62,39.66,39.59,39.62,73100.0,27.1845,27.212,27.1639,27.1845,73100.0
2008-06-30 10:50:00,39.62,39.66,39.56,39.65,89700.0,27.1845,27.212,27.1434,27.2051,89700.0
2008-06-30 10:55:00,39.65,39.78,39.65,39.7,133600.0,27.2051,27.2943,27.2051,27.2394,133600.0
2008-06-30 11:00:00,39.7,39.74,39.68,39.7,66700.0,27.2394,27.2669,27.2257,27.2394,66700.0
2008-06-30 11:05:00,39.69,39.7,39.61,39.61,91300.0,27.2326,27.2394,27.1777,27.1777,91300.0
2008-06-30 11:10:00,39.61,39.68,39.57,39.61,126500.0,27.1777,27.2257,27.1502,27.1777,126500.0
2008-06-30 11:15:00,39.62,39.8,39.61,39.77,155300.0,27.1845,27.308,27.1777,27.2875,155300.0
2008-06-30 11:20:00,39.77,39.79,39.74,39.78,80700.0,27.2875,27.3012,27.2669,27.2943,80700.0
2008-06-30 11:25:00,39.78,39.87,39.77,39.82,172400.0,27.2943,27.3561,27.2875,27.3218,172400.0
2008-06-30 11:30:00,39.8,39.85,39.74,39.79,129100.0,27.308,27.3423,27.2669,27.3012,129100.0
2008-06-30 11:35:00,39.78,39.8,39.75,39.78,87600.0,27.2943,27.308,27.2737,27.2943,87600.0
2008-06-30 11:40:00,39.79,39.8,39.74,39.76,104800.0,27.3012,27.308,27.2669,27.2806,104800.0
2008-06-30 11:45:00,39.76,39.76,39.66,39.67,90800.0,27.2806,27.2806,27.212,27.2188,90800.0
2008-06-30 11:50:00,39.67,39.79,39.66,39.78,99700.0,27.2188,27.3012,27.212,27.2943,99700.0
2008-06-30 11:55:00,39.78,39.8,39.76,39.78,63200.0,27.2943,27.308,27.2806,27.2943,63200.0
2008-06-30 12:00:00,39.78,39.8,39.78,39.79,100700.0,27.2943,27.308,27.2943,27.3012,100700.0
2008-06-30 12:05:00,39.79,39.8,39.78,39.8,94300.0,27.3012,27.308,27.2943,27.308,94300.0
2008-06-30 12:10:00,39.79,39.81,39.78,39.79,92700.0,27.3012,27.3149,27.2943,27.3012,92700.0
2008-06-30 12:15:00,39.78,39.8,39.78,39.8,97600.0,27.2943,27.308,27.2943,27.308,97600.0
2008-06-30 12:20:00,39.8,39.8,39.77,39.8,77100.0,27.308,27.308,27.2875,27.308,77100.0
2008-06-30 12:25:00,39.79,39.84,39.77,39.84,72900.0,27.3012,27.3355,27.2875,27.3355,72900.0
2008-06-30 12:30:00,39.84,39.9,39.84,39.9,70800.0,27.3355,27.3766,27.3355,27.3766,70800.0
2008-06-30 12:35:00,39.89,39.9,39.83,39.85,59100.0,27.3698,27.3766,27.3286,27.3423,59100.0
2008-06-30 12:40:00,39.84,39.87,39.83,39.87,54700.0,27.3355,27.3561,27.3286,27.3561,54700.0
2008-06-30 12:45:00,39.87,39.99,39.86,39.98,67700.0,27.3561,27.4384,27.3492,27.4315,67700.0
2008-06-30 12:50:00,39.99,39.99,39.96,39.99,65000.0,27.4384,27.4384,27.4178,27.4384,65000.0
2008-06-30 12:55:00,39.98,40.0,39.96,40.0,53200.0,27.4315,27.4453,27.4178,27.4453,53200.0
2008-06-30 13:00:00,39.99,40.0,39.98,39.98,68700.0,27.4384,27.4453,27.4315,27.4315,68700.0
2008-06-30 13:05:00,39.98,39.99,39.85,39.86,53400.0,27.4315,27.4384,27.3423,27.3492,53400.0
2008-06-30 13:10:00,39.85,39.86,39.82,39.84,138700.0,27.3423,27.3492,27.3218,27.3355,138700.0
2008-06-30 13:15:00,39.85,39.89,39.83,39.89,91600.0,27.3423,27.3698,27.3286,27.3698,91600.0
2008-06-30 13:20:00,39.9,39.9,39.83,39.86,106700.0,27.3766,27.3766,27.3286,27.3492,106700.0
2008-06-30 13:25:00,39.86,39.87,39.82,39.82,90600.0,27.3492,27.3561,27.3218,27.3218,90600.0
2008-06-30 13:30:00,39.82,39.83,39.75,39.77,72800.0,27.3218,27.3286,27.2737,27.2875,72800.0
2008-06-30 13:35:00,39.78,39.81,39.77,39.79,68600.0,27.2943,27.3149,27.2875,27.3012,68600.0
2008-06-30 13:40:00,39.78,39.78,39.72,39.75,127700.0,27.2943,27.2943,27.2531,27.2737,127700.0
2008-06-30 13:45:00,39.75,39.76,39.71,39.71,38400.0,27.2737,27.2806,27.2463,27.2463,38400.0
2008-06-30 13:50:00,39.71,39.72,39.65,39.68,76100.0,27.2463,27.2531,27.2051,27.2257,76100.0
2008-06-30 13:55:00,39.68,39.81,39.68,39.78,101600.0,27.2257,27.3149,27.2257,27.2943,101600.0
2008-06-30 14:00:00,39.79,39.87,39.79,39.87,75300.0,27.3012,27.3561,27.3012,27.3561,75300.0
2008-06-30 14:05:00,39.87,39.89,39.81,39.87,90800.0,27.3561,27.3698,27.3149,27.3561,90800.0
2008-06-30 14:10:00,39.88,39.93,39.85,39.9,65900.0,27.3629,27.3972,27.3423,27.3766,65900.0
2008-06-30 14:15:00,39.9,39.95,39.9,39.94,50600.0,27.3766,27.411,27.3766,27.4041,50600.0
2008-06-30 14:20:00,39.93,40.0,39.93,40.0,74200.0,27.3972,27.4453,27.3972,27.4453,74200.0
2008-06-30 14:25:00,39.99,40.05,39.95,40.02,142600.0,27.4384,27.4796,27.411,27.459,142600.0
2008-06-30 14:30:00,40.02,40.02,39.98,40.0,186600.0,27.459,27.459,27.4315,27.4453,186600.0
2008-06-30 14:35:00,40.0,40.02,39.9,39.9,109900.0,27.4453,27.459,27.3766,27.3766,109900.0
2008-06-30 14:40:00,39.89,39.96,39.84,39.93,75900.0,27.3698,27.4178,27.3355,27.3972,75900.0
2008-06-30 14:45:00,39.94,39.98,39.91,39.97,119100.0,27.4041,27.4315,27.3835,27.4247,119100.0
2008-06-30 14:50:00,39.97,40.0,39.94,39.99,142200.0,27.4247,27.4453,27.4041,27.4384,142200.0
2008-06-30 14:55:00,39.99,40.0,39.97,39.99,115400.0,27.4384,27.4453,27.4247,27.4384,115400.0
2008-06-30 15:00:00,39.99,40.04,39.99,40.03,87800.0,27.4384,27.4727,27.4384,27.4658,87800.0
2008-06-30 15:05:00,40.03,40.1,39.98,40.0,131200.0,27.4658,27.5139,27.4315,27.4453,131200.0
2008-06-30 15:10:00,39.99,40.0,39.99,39.99,132200.0,27.4384,27.4453,27.4384,27.4384,132200.0
2008-06-30 15:15:00,39.99,40.02,39.98,40.01,123800.0,27.4384,27.459,27.4315,27.4521,123800.0
2008-06-30 15:20:00,40.0,40.01,39.98,40.0,221900.0,27.4453,27.4521,27.4315,27.4453,221900.0
2008-06-30 15:25:00,40.01,40.01,39.93,39.95,191900.0,27.4521,27.4521,27.3972,27.411,191900.0
2008-06-30 15:30:00,39.95,39.95,39.88,39.9,177400.0,27.411,27.411,27.3629,27.3766,177400.0
2008-06-30 15:35:00,39.9,39.99,39.9,39.97,353400.0,27.3766,27.4384,27.3766,27.4247,353400.0
2008-06-30 15:40:00,39.98,39.98,39.85,39.86,517600.0,27.4315,27.4315,27.3423,27.3492,517600.0
2008-06-30 15:45:00,39.85,39.85,39.64,39.7,377400.0,27.3423,27.3423,27.1983,27.2394,377400.0
2008-06-30 15:50:00,39.7,39.71,39.5,39.5,419400.0,27.2394,27.2463,27.1022,27.1022,419400.0
2008-06-30 15:55:00,39.5,39.56,39.43,39.53,632200.0,27.1022,27.1434,27.0542,27.1228,632200.0
2008-07-01 09:30:00,39.2,39.36,39.01,39.19,256600.0,26.8964,27.0061,26.766,26.8895,256600.0
2008-07-01 09:35:00,39.18,39.18,38.8,38.82,149700.0,26.8826,26.8826,26.6219,26.6356,149700.0
2008-07-01 09:40:00,38.81,38.98,38.78,38.85,140700.0,26.6288,26.7454,26.6082,26.6562,140700.0
2008-07-01 09:45:00,38.86,39.0,38.83,38.99,152000.0,26.6631,26.7591,26.6425,26.7523,152000.0
2008-07-01 09:50:00,39.0,39.04,38.8,38.89,139200.0,26.7591,26.7866,26.6219,26.6837,139200.0
2008-07-01 09:55:00,38.86,38.89,38.8,38.83,251700.0,26.6631,26.6837,26.6219,26.6425,251700.0
2008-07-01 10:00:00,38.82,38.98,38.79,38.87,295800.0,26.6356,26.7454,26.615,26.6699,295800.0
2008-07-01 10:05:00,38.88,38.9,38.74,38.84,250300.0,26.6768,26.6905,26.5807,26.6493,250300.0
2008-07-01 10:10:00,38.84,38.84,38.75,38.77,101900.0,26.6493,26.6493,26.5876,26.6013,101900.0
2008-07-01 10:15:00,38.76,38.8,38.72,38.8,191400.0,26.5945,26.6219,26.567,26.6219,191400.0
2008-07-01 10:20:00,38.8,38.8,38.72,38.76,94400.0,26.6219,26.6219,26.567,26.5945,94400.0
2008-07-01 10:25:00,38.77,38.8,38.73,38.79,93100.0,26.6013,26.6219,26.5739,26.615,93100.0
2008-07-01 10:30:00,38.78,38.8,38.75,38.79,103900.0,26.6082,26.6219,26.5876,26.615,103900.0
2008-07-01 10:35:00,38.8,38.8,38.79,38.8,87700.0,26.6219,26.6219,26.615,26.6219,87700.0
2008-07-01 10:40:00,38.8,38.82,38.72,38.76,111800.0,26.6219,26.6356,26.567,26.5945,111800.0
2008-07-01 10:45:00,38.76,38.79,38.66,38.77,156300.0,26.5945,26.615,26.5258,26.6013,156300.0
2008-07-01 10:50:00,38.76,38.8,38.7,38.78,103300.0,26.5945,26.6219,26.5533,26.6082,103300.0
2008-07-01 10:55:00,38.78,38.89,38.75,38.86,141300.0,26.6082,26.6837,26.5876,26.6631,141300.0
2008-07-01 11:00:00,38.86,38.94,38.84,38.86,159200.0,26.6631,26.718,26.6493,26.6631,159200.0
2008-07-01 11:05:00,38.85,38.92,38.79,38.81,86600.0,26.6562,26.7042,26.615,26.6288,86600.0
2008-07-01 11:10:00,38.81,38.84,38.79,38.81,72600.0,26.6288,26.6493,26.615,26.6288,72600.0
2008-07-01 11:15:00,38.82,38.89,38.82,38.83,62500.0,26.6356,26.6837,26.6356,26.6425,62500.0
2008-07-01 11:20:00,38.83,38.88,38.81,38.82,105600.0,26.6425,26.6768,26.6288,26.6356,105600.0
2008-07-01 11:25:00,38.82,38.86,38.8,38.8,54600.0,26.6356,26.6631,26.6219,26.6219,54600.0
2008-07-01 11:30:00,38.81,38.89,38.79,38.85,75400.0,26.6288,26.6837,26.615,26.6562,75400.0
2008-07-01 11:35:00,38.85,38.85,38.77,38.77,82400.0,26.6562,26.6562,26.6013,26.6013,82400.0
2008-07-01 11:40:00,38.77,38.78,38.68,38.68,41600.0,26.6013,26.6082,26.5396,26.5396,41600.0
2008-07-01 11:45:00,38.68,38.75,38.67,38.73,44700.0,26.5396,26.5876,26.5327,26.5739,44700.0
2008-07-01 11:50:00,38.74,38.8,38.73,38.74,51200.0,26.5807,26.6219,26.5739,26.5807,51200.0
2008-07-01 11:55:00,38.75,38.75,38.68,38.71,51900.0,26.5876,26.5876,26.5396,26.5602,51900.0
2008-07-01 12:00:00,38.71,38.75,38.65,38.65,95800.0,26.5602,26.5876,26.519,26.519,95800.0
2008-07-01 12:05:00,38.65,38.74,38.65,38.74,75000.0,26.519,26.5807,26.519,26.5807,75000.0
2008-07-01 12:10:00,38.74,38.74,38.63,38.66,96300.0,26.5807,26.5807,26.5053,26.5258,96300.0
2008-07-01 12:15:00,38.67,38.67,38.55,38.56,150100.0,26.5327,26.5327,26.4504,26.4572,150100.0
2008-07-01 12:20:00,38.56,38.59,38.5,38.52,70800.0,26.4572,26.4778,26.4161,26.4298,70800.0
2008-07-01 12:25:00,38.52,38.52,38.4,38.43,87800.0,26.4298,26.4298,26.3475,26.368,87800.0
2008-07-01 12:30:00,38.43,38.62,38.41,38.59,105000.0,26.368,26.4984,26.3543,26.4778,105000.0
2008-07-01 12:35:00,38.6,38.69,38.59,38.67,89100.0,26.4847,26.5464,26.4778,26.5327,89100.0
2008-07-01 12:40:00,38.68,38.68,38.49,38.49,63200.0,26.5396,26.5396,26.4092,26.4092,63200.0
2008-07-01 12:45:00,38.49,38.62,38.49,38.61,59800.0,26.4092,26.4984,26.4092,26.4915,59800.0
2008-07-01 12:50:00,38.61,38.63,38.57,38.57,66300.0,26.4915,26.5053,26.4641,26.4641,66300.0
2008-07-01 12:55:00,38.57,38.61,38.53,38.53,97900.0,26.4641,26.4915,26.4366,26.4366,97900.0
2008-07-01 13:00:00,38.53,38.54,38.49,38.51,88900.0,26.4366,26.4435,26.4092,26.4229,88900.0
2008-07-01 13:05:00,38.52,38.52,38.36,38.38,157700.0,26.4298,26.4298,26.32,26.3337,157700.0
2008-07-01 13:10:00,38.39,38.49,38.39,38.48,96600.0,26.3406,26.4092,26.3406,26.4023,96600.0
2008-07-01 13:15:00,38.49,38.56,38.48,38.55,93300.0,26.4092,26.4572,26.4023,26.4504,93300.0
2008-07-01 13:20:00,38.55,38.73,38.55,38.72,106200.0,26.4504,26.5739,26.4504,26.567,106200.0
2008-07-01 13:25:00,38.72,38.74,38.68,38.69,123900.0,26.567,26.5807,26.5396,26.5464,123900.0
2008-07-01 13:30:00,38.69,38.69,38.61,38.67,73700.0,26.5464,26.5464,26.4915,26.5327,73700.0
2008-07-01 13:35:00,38.67,38.68,38.61,38.67,63600.0,26.5327,26.5396,26.4915,26.5327,63600.0
2008-07-01 13:40:00,38.67,38.69,38.61,38.63,62700.0,26.5327,26.5464,26.4915,26.5053,62700.0
2008-07-01 13:45:00,38.64,38.8,38.62,38.79,94700.0,26.5121,26.6219,26.4984,26.615,94700.0
2008-07-01 13:50:00,38.8,38.93,38.79,38.86,149100.0,26.6219,26.7111,26.615,26.6631,149100.0
2008-07-01 13:55:00,38.86,38.98,38.84,38.97,242600.0,26.6631,26.7454,26.6493,26.7385,242600.0
2008-07-01 14:00:00,38.97,39.05,38.95,39.02,165800.0,26.7385,26.7934,26.7248,26.7729,165800.0
2008-07-01 14:05:00,39.01,39.1,38.97,39.01,127000.0,26.766,26.8277,26.7385,26.766,127000.0
2008-07-01 14:10:00,39.0,39.1,39.0,39.0,164900.0,26.7591,26.8277,26.7591,26.7591,164900.0
2008-07-01 14:15:00,38.99,39.0,38.92,38.95,89900.0,26.7523,26.7591,26.7042,26.7248,89900.0
2008-07-01 14:20:00,38.95,39.05,38.95,39.03,98900.0,26.7248,26.7934,26.7248,26.7797,98900.0
2008-07-01 14:25:00,39.03,39.04,38.9,38.91,94200.0,26.7797,26.7866,26.6905,26.6974,94200.0
2008-07-01 14:30:00,38.91,38.93,38.86,38.92,94100.0,26.6974,26.7111,26.6631,26.7042,94100.0
2008-07-01 14:35:00,38.93,39.0,38.89,38.94,68100.0,26.7111,26.7591,26.6837,26.718,68100.0
2008-07-01 14:40:00,38.94,39.11,38.94,39.11,125100.0,26.718,26.8346,26.718,26.8346,125100.0
2008-07-01 14:45:00,39.12,39.19,39.02,39.03,129300.0,26.8415,26.8895,26.7729,26.7797,129300.0
2008-07-01 14:50:00,39.04,39.06,38.98,39.03,79400.0,26.7866,26.8003,26.7454,26.7797,79400.0
2008-07-01 14:55:00,39.02,39.04,38.95,38.96,91000.0,26.7729,26.7866,26.7248,26.7317,91000.0
2008-07-01 15:00:00,38.97,39.13,38.95,39.1,256300.0,26.7385,26.8483,26.7248,26.8277,256300.0
2008-07-01 15:05:00,39.11,39.14,39.05,39.1,265400.0,26.8346,26.8552,26.7934,26.8277,265400.0
2008-07-01 15:10:00,39.1,39.12,39.05,39.11,135800.0,26.8277,26.8415,26.7934,26.8346,135800.0
2008-07-01 15:15:00,39.11,39.14,39.04,39.05,206400.0,26.8346,26.8552,26.7866,26.7934,206400.0
2008-07-01 15:20:00,39.05,39.12,39.01,39.12,126500.0,26.7934,26.8415,26.766,26.8415,126500.0
2008-07-01 15:25:00,39.12,39.19,39.05,39.08,185200.0,26.8415,26.8895,26.7934,26.814,185200.0
2008-07-01 15:30:00,39.07,39.16,39.05,39.12,140600.0,26.8072,26.8689,26.7934,26.8415,140600.0
2008-07-01 15:35:00,39.12,39.24,39.12,39.22,137200.0,26.8415,26.9238,26.8415,26.9101,137200.0
2008-07-01 15:40:00,39.22,39.22,39.15,39.15,191600.0,26.9101,26.9101,26.862,26.862,191600.0
2008-07-01 15:45:00,39.15,39.15,39.06,39.09,153000.0,26.862,26.862,26.8003,26.8209,153000.0
2008-07-01 15:50:00,39.09,39.13,39.07,39.12,165300.0,26.8209,26.8483,26.8072,26.8415,165300.0
2008-07-01 15:55:00,39.11,39.24,39.1,39.23,428900.0,26.8346,26.9238,26.8277,26.9169,428900.0
2008-07-02 09:30:00,39.27,39.27,38.85,39.0,353300.0,26.9444,26.9444,26.6562,26.7591,353300.0
2008-07-02 09:35:00,39.05,39.27,38.7,38.86,307600.0,26.7934,26.9444,26.5533,26.6631,307600.0
2008-07-02 09:40:00,38.84,39.01,38.76,38.85,149300.0,26.6493,26.766,26.5945,26.6562,149300.0
2008-07-02 09:45:00,38.84,38.95,38.84,38.88,201300.0,26.6493,26.7248,26.6493,26.6768,201300.0
2008-07-02 09:50:00,38.87,38.93,38.67,38.67,306200.0,26.6699,26.7111,26.5327,26.5327,306200.0
2008-07-02 09:55:00,38.67,38.85,38.58,38.8,229500.0,26.5327,26.6562,26.471,26.6219,229500.0
2008-07-02 10:00:00,38.8,38.9,38.79,38.89,134500.0,26.6219,26.6905,26.615,26.6837,134500.0
2008-07-02 10:05:00,38.88,38.9,38.83,38.89,109200.0,26.6768,26.6905,26.6425,26.6837,109200.0
2008-07-02 10:10:00,38.89,38.9,38.73,38.75,107400.0,26.6837,26.6905,26.5739,26.5876,107400.0
2008-07-02 10:15:00,38.74,38.75,38.63,38.72,111000.0,26.5807,26.5876,26.5053,26.567,111000.0
2008-07-02 10:20:00,38.72,38.91,38.68,38.87,92300.0,26.567,26.6974,26.5396,26.6699,92300.0
2008-07-02 10:25:00,38.87,38.9,38.75,38.78,97100.0,26.6699,26.6905,26.5876,26.6082,97100.0
2008-07-02 10:30:00,38.8,38.83,38.74,38.78,61000.0,26.6219,26.6425,26.5807,26.6082,61000.0
2008-07-02 10:35:00,38.78,38.89,38.69,38.77,232300.0,26.6082,26.6837,26.5464,26.6013,232300.0
2008-07-02 10:40:00,38.76,38.86,38.76,38.8,65700.0,26.5945,26.6631,26.5945,26.6219,65700.0
2008-07-02 10:45:00,38.82,38.89,38.81,38.88,77200.0,26.6356,26.6837,26.6288,26.6768,77200.0
2008-07-02 10:50:00,38.88,38.9,38.75,38.79,84100.0,26.6768,26.6905,26.5876,26.615,84100.0
2008-07-02 10:55:00,38.78,38.86,38.74,38.79,103500.0,26.6082,26.6631,26.5807,26.615,103500.0
2008-07-02 11:00:00,38.78,38.79,38.53,38.63,164200.0,26.6082,26.615,26.4366,26.5053,164200.0
2008-07-02 11:05:00,38.63,38.66,38.53,38.55,105400.0,26.5053,26.5258,26.4366,26.4504,105400.0
2008-07-02 11:10:00,38.55,38.61,38.53,38.61,68000.0,26.4504,26.4915,26.4366,26.4915,68000.0
2008-07-02 11:15:00,38.61,38.68,38.6,38.68,37000.0,26.4915,26.5396,26.4847,26.5396,37000.0
2008-07-02 11:20:00,38.67,38.69,38.47,38.61,159900.0,26.5327,26.5464,26.3955,26.4915,159900.0
2008-07-02 11:25:00,38.61,38.62,38.54,38.57,67200.0,26.4915,26.4984,26.4435,26.4641,67200.0
2008-07-02 11:30:00,38.58,38.64,38.54,38.59,49000.0,26.471,26.5121,26.4435,26.4778,49000.0
2008-07-02 11:35:00,38.59,38.63,38.56,38.62,82200.0,26.4778,26.5053,26.4572,26.4984,82200.0
2008-07-02 11:40:00,38.62,38.66,38.57,38.6,80600.0,26.4984,26.5258,26.4641,26.4847,80600.0
2008-07-02 11:45:00,38.6,38.65,38.58,38.64,221500.0,26.4847,26.519,26.471,26.5121,221500.0
2008-07-02 11:50:00,38.65,38.65,38.6,38.63,47700.0,26.519,26.519,26.4847,26.5053,47700.0
2008-07-02 11:55:00,38.63,38.65,38.58,38.6,59000.0,26.5053,26.519,26.471,26.4847,59000.0
2008-07-02 12:00:00,38.61,38.67,38.59,38.65,87600.0,26.4915,26.5327,26.4778,26.519,87600.0
2008-07-02 12:05:00,38.66,38.72,38.65,38.72,62000.0,26.5258,26.567,26.519,26.567,62000.0
2008-07-02 12:10:00,38.72,38.78,38.72,38.78,93700.0,26.567,26.6082,26.567,26.6082,93700.0
2008-07-02 12:15:00,38.78,38.81,38.69,38.7,85100.0,26.6082,26.6288,26.5464,26.5533,85100.0
2008-07-02 12:20:00,38.7,38.7,38.6,38.6,70400.0,26.5533,26.5533,26.4847,26.4847,70400.0
2008-07-02 12:25:00,38.6,38.67,38.52,38.61,140000.0,26.4847,26.5327,26.4298,26.4915,140000.0
2008-07-02 12:30:00,38.61,38.7,38.6,38.69,41100.0,26.4915,26.5533,26.4847,26.5464,41100.0
2008-07-02 12:35:00,38.69,38.77,38.67,38.72,153500.0,26.5464,26.6013,26.5327,26.567,153500.0
2008-07-02 12:40:00,38.72,38.76,38.71,38.72,61300.0,26.567,26.5945,26.5602,26.567,61300.0
2008-07-02 12:45:00,38.72,38.74,38.65,38.65,51900.0,26.567,26.5807,26.519,26.519,51900.0
2008-07-02 12:50:00,38.66,38.8,38.65,38.73,43600.0,26.5258,26.6219,26.519,26.5739,43600.0
2008-07-02 12:55:00,38.72,38.75,38.66,38.74,33800.0,26.567,26.5876,26.5258,26.5807,33800.0
2008-07-02 13:00:00,38.75,38.75,38.6,38.62,51600.0,26.5876,26.5876,26.4847,26.4984,51600.0
2008-07-02 13:05:00,38.63,38.64,38.6,38.62,46100.0,26.5053,26.5121,26.4847,26.4984,46100.0
2008-07-02 13:10:00,38.61,38.65,38.6,38.63,43900.0,26.4915,26.519,26.4847,26.5053,43900.0
2008-07-02 13:15:00,38.62,38.69,38.61,38.69,41300.0,26.4984,26.5464,26.4915,26.5464,41300.0
2008-07-02 13:20:00,38.68,38.72,38.65,38.66,118600.0,26.5396,26.567,26.519,26.5258,118600.0
2008-07-02 13:25:00,38.65,38.76,38.64,38.75,64800.0,26.519,26.5945,26.5121,26.5876,64800.0
2008-07-02 13:30:00,38.75,38.75,38.71,38.74,42800.0,26.5876,26.5876,26.5602,26.5807,42800.0
2008-07-02 13:35:00,38.75,38.76,38.69,38.71,48700.0,26.5876,26.5945,26.5464,26.5602,48700.0
2008-07-02 13:40:00,38.71,38.78,38.7,38.78,77100.0,26.5602,26.6082,26.5533,26.6082,77100.0
2008-07-02 13:45:00,38.77,38.79,38.74,38.79,59300.0,26.6013,26.615,26.5807,26.615,59300.0
2008-07-02 13:50:00,38.78,38.86,38.78,38.84,185400.0,26.6082,26.6631,26.6082,26.6493,185400.0
2008-07-02 13:55:00,38.84,38.9,38.82,38.86,96500.0,26.6493,26.6905,26.6356,26.6631,96500.0
2008-07-02 14:00:00,38.87,38.89,38.82,38.89,109500.0,26.6699,26.6837,26.6356,26.6837,109500.0
2008-07-02 14:05:00,38.89,38.9,38.83,38.86,665500.0,26.6837,26.6905,26.6425,26.6631,665500.0
2008-07-02 14:10:00,38.86,38.86,38.82,38.86,80800.0,26.6631,26.6631,26.6356,26.6631,80800.0
2008-07-02 14:15:00,38.86,38.9,38.82,38.85,77300.0,26.6631,26.6905,26.6356,26.6562,77300.0
2008-07-02 14:20:00,38.86,38.86,38.75,38.79,108200.0,26.6631,26.6631,26.5876,26.615,108200.0
2008-07-02 14:25:00,38.79,38.8,38.66,38.7,158300.0,26.615,26.6219,26.5258,26.5533,158300.0
2008-07-02 14:30:00,38.69,38.79,38.69,38.79,97600.0,26.5464,26.615,26.5464,26.615,97600.0
2008-07-02 14:35:00,38.76,38.79,38.69,38.7,97300.0,26.5945,26.615,26.5464,26.5533,97300.0
2008-07-02 14:40:00,38.7,38.75,38.7,38.72,90500.0,26.5533,26.5876,26.5533,26.567,90500.0
2008-07-02 14:45:00,38.73,38.75,38.71,38.73,77200.0,26.5739,26.5876,26.5602,26.5739,77200.0
2008-07-02 14:50:00,38.73,38.75,38.71,38.71,67200.0,26.5739,26.5876,26.5602,26.5602,67200.0
2008-07-02 14:55:00,38.71,38.79,38.67,38.73,268200.0,26.5602,26.615,26.5327,26.5739,268200.0
2008-07-02 15:00:00,38.72,38.75,38.7,38.73,97700.0,26.567,26.5876,26.5533,26.5739,97700.0
2008-07-02 15:05:00,38.73,38.78,38.7,38.75,204400.0,26.5739,26.6082,26.5533,26.5876,204400.0
2008-07-02 15:10:00,38.75,38.82,38.75,38.77,110200.0,26.5876,26.6356,26.5876,26.6013,110200.0
2008-07-02 15:15:00,38.76,38.83,38.75,38.77,88800.0,26.5945,26.6425,26.5876,26.6013,88800.0
2008-07-02 15:20:00,38.77,38.8,38.76,38.76,263100.0,26.6013,26.6219,26.5945,26.5945,263100.0
2008-07-02 15:25:00,38.76,38.79,38.62,38.63,125600.0,26.5945,26.615,26.4984,26.5053,125600.0
2008-07-02 15:30:00,38.63,38.67,38.53,38.66,247600.0,26.5053,26.5327,26.4366,26.5258,247600.0
2008-07-02 15:35:00,38.65,38.72,38.63,38.71,220500.0,26.519,26.567,26.5053,26.5602,220500.0
2008-07-02 15:40:00,38.72,38.72,38.68,38.71,210500.0,26.567,26.567,26.5396,26.5602,210500.0
2008-07-02 15:45:00,38.72,38.77,38.69,38.7,279600.0,26.567,26.6013,26.5464,26.5533,279600.0
2008-07-02 15:50:00,38.7,38.73,38.64,38.7,344300.0,26.5533,26.5739,26.5121,26.5533,344300.0
2008-07-02 15:55:00,38.71,38.76,38.65,38.75,567800.0,26.5602,26.5945,26.519,26.5876,567800.0
2008-07-03 09:30:00,38.95,39.06,38.87,38.94,360700.0,26.7248,26.8003,26.6699,26.718,360700.0
2008-07-03 09:35:00,38.94,38.98,38.72,38.85,102400.0,26.718,26.7454,26.567,26.6562,102400.0
2008-07-03 09:40:00,38.84,38.99,38.83,38.96,99600.0,26.6493,26.7523,26.6425,26.7317,99600.0
2008-07-03 09:45:00,38.96,39.09,38.9,39.07,222300.0,26.7317,26.8209,26.6905,26.8072,222300.0
2008-07-03 09:50:00,39.05,39.08,38.93,38.96,187300.0,26.7934,26.814,26.7111,26.7317,187300.0
2008-07-03 09:55:00,38.96,39.0,38.83,38.97,342000.0,26.7317,26.7591,26.6425,26.7385,342000.0
2008-07-03 10:00:00,38.97,38.97,38.6,38.78,153000.0,26.7385,26.7385,26.4847,26.6082,153000.0
2008-07-03 10:05:00,38.77,38.94,38.69,38.72,311700.0,26.6013,26.718,26.5464,26.567,311700.0
2008-07-03 10:10:00,38.73,38.8,38.66,38.8,177100.0,26.5739,26.6219,26.5258,26.6219,177100.0
2008-07-03 10:15:00,38.8,38.93,38.78,38.87,179100.0,26.6219,26.7111,26.6082,26.6699,179100.0
2008-07-03 10:20:00,38.87,38.92,38.82,38.92,153300.0,26.6699,26.7042,26.6356,26.7042,153300.0
2008-07-03 10:25:00,38.92,38.98,38.81,38.97,128500.0,26.7042,26.7454,26.6288,26.7385,128500.0
2008-07-03 10:30:00,38.95,38.98,38.86,38.87,261500.0,26.7248,26.7454,26.6631,26.6699,261500.0
2008-07-03 10:35:00,38.87,38.92,38.81,38.87,115700.0,26.6699,26.7042,26.6288,26.6699,115700.0
2008-07-03 10:40:00,38.87,38.89,38.81,38.87,135200.0,26.6699,26.6837,26.6288,26.6699,135200.0
2008-07-03 10:45:00,38.87,38.98,38.75,38.98,113100.0,26.6699,26.7454,26.5876,26.7454,113100.0
2008-07-03 10:50:00,38.98,39.01,38.83,38.88,130000.0,26.7454,26.766,26.6425,26.6768,130000.0
2008-07-03 10:55:00,38.88,38.89,38.77,38.77,95300.0,26.6768,26.6837,26.6013,26.6013,95300.0
2008-07-03 11:00:00,38.76,38.9,38.73,38.83,265200.0,26.5945,26.6905,26.5739,26.6425,265200.0
2008-07-03 11:05:00,38.83,38.83,38.72,38.76,100800.0,26.6425,26.6425,26.567,26.5945,100800.0
2008-07-03 11:10:00,38.76,38.76,38.65,38.72,222700.0,26.5945,26.5945,26.519,26.567,222700.0
2008-07-03 11:15:00,38.73,38.77,38.64,38.7,135100.0,26.5739,26.6013,26.5121,26.5533,135100.0
2008-07-03 11:20:00,38.7,38.71,38.56,38.63,107900.0,26.5533,26.5602,26.4572,26.5053,107900.0
2008-07-03 11:25:00,38.63,38.71,38.57,38.71,106200.0,26.5053,26.5602,26.4641,26.5602,106200.0
2008-07-03 11:30:00,38.71,38.73,38.55,38.63,136900.0,26.5602,26.5739,26.4504,26.5053,136900.0
2008-07-03 11:35:00,38.64,38.72,38.6,38.7,55000.0,26.5121,26.567,26.4847,26.5533,55000.0
2008-07-03 11:40:00,38.7,38.78,38.65,38.65,242500.0,26.5533,26.6082,26.519,26.519,242500.0
2008-07-03 11:45:00,38.64,38.72,38.62,38.69,108600.0,26.5121,26.567,26.4984,26.5464,108600.0
2008-07-03 11:50:00,38.68,38.69,38.61,38.63,45500.0,26.5396,26.5464,26.4915,26.5053,45500.0
2008-07-03 11:55:00,38.63,38.63,38.53,38.61,101200.0,26.5053,26.5053,26.4366,26.4915,101200.0
2008-07-03 12:00:00,38.6,38.63,38.53,38.56,208400.0,26.4847,26.5053,26.4366,26.4572,208400.0
2008-07-03 12:05:00,38.56,38.57,38.5,38.5,57100.0,26.4572,26.4641,26.4161,26.4161,57100.0
2008-07-03 12:10:00,38.5,38.56,38.49,38.56,61600.0,26.4161,26.4572,26.4092,26.4572,61600.0
2008-07-03 12:15:00,38.55,38.58,38.48,38.57,194500.0,26.4504,26.471,26.4023,26.4641,194500.0
2008-07-03 12:20:00,38.58,38.61,38.49,38.59,136900.0,26.471,26.4915,26.4092,26.4778,136900.0
2008-07-03 12:25:00,38.6,38.6,38.49,38.52,112300.0,26.4847,26.4847,26.4092,26.4298,112300.0
2008-07-03 12:30:00,38.52,38.53,38.42,38.46,82400.0,26.4298,26.4366,26.3612,26.3886,82400.0
2008-07-03 12:35:00,38.46,38.55,38.44,38.49,176100.0,26.3886,26.4504,26.3749,26.4092,176100.0
2008-07-03 12:40:00,38.49,38.56,38.47,38.49,170800.0,26.4092,26.4572,26.3955,26.4092,170800.0
2008-07-03 12:45:00,38.5,38.51,38.44,38.49,182700.0,26.4161,26.4229,26.3749,26.4092,182700.0
2008-07-03 12:50:00,38.49,38.5,38.33,38.42,329200.0,26.4092,26.4161,26.2994,26.3612,329200.0
2008-07-03 12:55:00,38.43,38.48,38.38,38.44,251600.0,26.368,26.4023,26.3337,26.3749,251600.0
2008-07-07 09:30:00,38.58,38.93,38.49,38.75,189800.0,26.471,26.7111,26.4092,26.5876,189800.0
2008-07-07 09:35:00,38.76,38.86,38.75,38.81,128000.0,26.5945,26.6631,26.5876,26.6288,128000.0
2008-07-07 09:40:00,38.81,38.83,38.73,38.8,133400.0,26.6288,26.6425,26.5739,26.6219,133400.0
2008-07-07 09:45:00,38.78,38.9,38.73,38.89,165200.0,26.6082,26.6905,26.5739,26.6837,165200.0
2008-07-07 09:50:00,38.89,38.95,38.83,38.87,183400.0,26.6837,26.7248,26.6425,26.6699,183400.0
2008-07-07 09:55:00,38.88,38.96,38.85,38.96,150600.0,26.6768,26.7317,26.6562,26.7317,150600.0
2008-07-07 10:00:00,38.96,39.0,38.92,38.99,188500.0,26.7317,26.7591,26.7042,26.7523,188500.0
2008-07-07 10:05:00,38.99,39.01,38.87,38.96,158100.0,26.7523,26.766,26.6699,26.7317,158100.0
2008-07-07 10:10:00,38.95,39.02,38.9,38.99,328700.0,26.7248,26.7729,26.6905,26.7523,328700.0
2008-07-07 10:15:00,38.99,39.0,38.97,38.99,84500.0,26.7523,26.7591,26.7385,26.7523,84500.0
2008-07-07 10:20:00,38.99,39.07,38.93,39.07,283000.0,26.7523,26.8072,26.7111,26.8072,283000.0
2008-07-07 10:25:00,39.07,39.09,38.96,38.98,116400.0,26.8072,26.8209,26.7317,26.7454,116400.0
2008-07-07 10:30:00,38.98,39.03,38.94,39.01,95200.0,26.7454,26.7797,26.718,26.766,95200.0
2008-07-07 10:35:00,39.0,39.19,39.0,39.17,165000.0,26.7591,26.8895,26.7591,26.8758,165000.0
2008-07-07 10:40:00,39.18,39.25,39.17,39.23,126300.0,26.8826,26.9307,26.8758,26.9169,126300.0
2008-07-07 10:45:00,39.22,39.25,39.18,39.24,231600.0,26.9101,26.9307,26.8826,26.9238,231600.0
2008-07-07 10:50:00,39.24,39.26,39.12,39.12,218000.0,26.9238,26.9375,26.8415,26.8415,218000.0
2008-07-07 10:55:00,39.12,39.12,39.0,39.01,93400.0,26.8415,26.8415,26.7591,26.766,93400.0
2008-07-07 11:00:00,39.02,39.11,39.01,39.03,94900.0,26.7729,26.8346,26.766,26.7797,94900.0
2008-07-07 11:05:00,39.02,39.04,38.96,39.01,224500.0,26.7729,26.7866,26.7317,26.766,224500.0
2008-07-07 11:10:00,39.01,39.08,38.99,39.04,98300.0,26.766,26.814,26.7523,26.7866,98300.0
2008-07-07 11:15:00,39.05,39.05,39.0,39.05,179900.0,26.7934,26.7934,26.7591,26.7934,179900.0
2008-07-07 11:20:00,39.04,39.07,39.03,39.07,172100.0,26.7866,26.8072,26.7797,26.8072,172100.0
2008-07-07 11:25:00,39.06,39.17,39.06,39.15,203400.0,26.8003,26.8758,26.8003,26.862,203400.0
2008-07-07 11:30:00,39.16,39.19,38.99,39.0,214500.0,26.8689,26.8895,26.7523,26.7591,214500.0
2008-07-07 11:35:00,39.0,39.1,38.98,39.05,182900.0,26.7591,26.8277,26.7454,26.7934,182900.0
2008-07-07 11:40:00,39.05,39.1,39.04,39.07,150400.0,26.7934,26.8277,26.7866,26.8072,150400.0
2008-07-07 11:45:00,39.07,39.08,39.06,39.06,78500.0,26.8072,26.814,26.8003,26.8003,78500.0
2008-07-07 11:50:00,39.07,39.13,39.06,39.11,103500.0,26.8072,26.8483,26.8003,26.8346,103500.0
2008-07-07 11:55:00,39.11,39.2,39.1,39.18,75000.0,26.8346,26.8964,26.8277,26.8826,75000.0
2008-07-07 12:00:00,39.18,39.25,39.18,39.25,33900.0,26.8826,26.9307,26.8826,26.9307,33900.0
2008-07-07 12:05:00,39.25,39.3,39.25,39.28,113800.0,26.9307,26.965,26.9307,26.9512,113800.0
2008-07-07 12:10:00,39.29,39.3,39.16,39.22,93800.0,26.9581,26.965,26.8689,26.9101,93800.0
2008-07-07 12:15:00,39.22,39.23,39.01,39.04,62200.0,26.9101,26.9169,26.766,26.7866,62200.0
2008-07-07 12:20:00,39.04,39.05,38.83,38.88,135900.0,26.7866,26.7934,26.6425,26.6768,135900.0
2008-07-07 12:25:00,38.88,38.9,38.81,38.85,100500.0,26.6768,26.6905,26.6288,26.6562,100500.0
2008-07-07 12:30:00,38.84,38.92,38.82,38.9,299000.0,26.6493,26.7042,26.6356,26.6905,299000.0
2008-07-07 12:35:00,38.9,38.94,38.86,38.92,119100.0,26.6905,26.718,26.6631,26.7042,119100.0
2008-07-07 12:40:00,38.92,39.0,38.92,38.97,53700.0,26.7042,26.7591,26.7042,26.7385,53700.0
2008-07-07 12:45:00,38.97,39.02,38.95,38.95,47000.0,26.7385,26.7729,26.7248,26.7248,47000.0
2008-07-07 12:50:00,38.95,39.08,38.94,38.97,116100.0,26.7248,26.814,26.718,26.7385,116100.0
2008-07-07 12:55:00,38.96,38.97,38.75,38.86,179800.0,26.7317,26.7385,26.5876,26.6631,179800.0
2008-07-07 13:00:00,38.86,38.86,38.58,38.69,155100.0,26.6631,26.6631,26.471,26.5464,155100.0
2008-07-07 13:05:00,38.68,38.75,38.61,38.66,87800.0,26.5396,26.5876,26.4915,26.5258,87800.0
2008-07-07 13:10:00,38.66,38.74,38.66,38.69,64900.0,26.5258,26.5807,26.5258,26.5464,64900.0
2008-07-07 13:15:00,38.69,38.75,38.67,38.69,64800.0,26.5464,26.5876,26.5327,26.5464,64800.0
2008-07-07 13:20:00,38.69,38.71,38.61,38.69,91600.0,26.5464,26.5602,26.4915,26.5464,91600.0
2008-07-07 13:25:00,38.69,38.74,38.63,38.63,60100.0,26.5464,26.5807,26.5053,26.5053,60100.0
2008-07-07 13:30:00,38.63,38.79,38.63,38.76,71000.0,26.5053,26.615,26.5053,26.5945,71000.0
2008-07-07 13:35:00,38.75,38.76,38.68,38.71,86900.0,26.5876,26.5945,26.5396,26.5602,86900.0
2008-07-07 13:40:00,38.7,38.74,38.62,38.65,73200.0,26.5533,26.5807,26.4984,26.519,73200.0
2008-07-07 13:45:00,38.65,38.76,38.65,38.72,55100.0,26.519,26.5945,26.519,26.567,55100.0
2008-07-07 13:50:00,38.71,38.71,38.53,38.53,113200.0,26.5602,26.5602,26.4366,26.4366,113200.0
2008-07-07 13:55:00,38.53,38.61,38.51,38.52,96500.0,26.4366,26.4915,26.4229,26.4298,96500.0
2008-07-07 14:00:00,38.51,38.67,38.51,38.65,121800.0,26.4229,26.5327,26.4229,26.519,121800.0
2008-07-07 14:05:00,38.65,38.67,38.41,38.53,166800.0,26.519,26.5327,26.3543,26.4366,166800.0
2008-07-07 14:10:00,38.53,38.59,38.4,38.55,185400.0,26.4366,26.4778,26.3475,26.4504,185400.0
2008-07-07 14:15:00,38.54,38.65,38.48,38.61,64600.0,26.4435,26.519,26.4023,26.4915,64600.0
2008-07-07 14:20:00,38.61,38.7,38.61,38.66,99100.0,26.4915,26.5533,26.4915,26.5258,99100.0
2008-07-07 14:25:00,38.67,38.68,38.55,38.63,66700.0,26.5327,26.5396,26.4504,26.5053,66700.0
2008-07-07 14:30:00,38.62,38.67,38.61,38.64,47600.0,26.4984,26.5327,26.4915,26.5121,47600.0
2008-07-07 14:35:00,38.64,38.67,38.56,38.62,52800.0,26.5121,26.5327,26.4572,26.4984,52800.0
2008-07-07 14:40:00,38.61,38.62,38.54,38.54,72300.0,26.4915,26.4984,26.4435,26.4435,72300.0
2008-07-07 14:45:00,38.54,38.57,38.49,38.51,134900.0,26.4435,26.4641,26.4092,26.4229,134900.0
2008-07-07 14:50:00,38.51,38.57,38.49,38.51,55700.0,26.4229,26.4641,26.4092,26.4229,55700.0
2008-07-07 14:55:00,38.51,38.55,38.46,38.55,147600.0,26.4229,26.4504,26.3886,26.4504,147600.0
2008-07-07 15:00:00,38.55,38.75,38.54,38.66,95300.0,26.4504,26.5876,26.4435,26.5258,95300.0
2008-07-07 15:05:00,38.66,38.78,38.64,38.75,83600.0,26.5258,26.6082,26.5121,26.5876,83600.0
2008-07-07 15:10:00,38.75,38.84,38.72,38.79,76700.0,26.5876,26.6493,26.567,26.615,76700.0
2008-07-07 15:15:00,38.79,38.86,38.75,38.86,116800.0,26.615,26.6631,26.5876,26.6631,116800.0
2008-07-07 15:20:00,38.86,38.86,38.77,38.81,103200.0,26.6631,26.6631,26.6013,26.6288,103200.0
2008-07-07 15:25:00,38.81,39.0,38.77,38.99,130200.0,26.6288,26.7591,26.6013,26.7523,130200.0
2008-07-07 15:30:00,39.0,39.06,38.9,39.05,145600.0,26.7591,26.8003,26.6905,26.7934,145600.0
2008-07-07 15:35:00,39.05,39.05,38.94,39.03,166500.0,26.7934,26.7934,26.718,26.7797,166500.0
2008-07-07 15:40:00,39.03,39.08,38.98,39.02,158100.0,26.7797,26.814,26.7454,26.7729,158100.0
2008-07-07 15:45:00,39.02,39.02,38.96,38.98,168300.0,26.7729,26.7729,26.7317,26.7454,168300.0
2008-07-07 15:50:00,38.98,39.01,38.8,38.8,245800.0,26.7454,26.766,26.6219,26.6219,245800.0
2008-07-07 15:55:00,38.8,38.85,38.75,38.75,326600.0,26.6219,26.6562,26.5876,26.5876,326600.0
2008-07-08 09:30:00,38.66,39.23,38.66,39.23,431700.0,26.5258,26.9169,26.5258,26.9169,431700.0
2008-07-08 09:35:00,39.22,39.37,39.15,39.26,215100.0,26.9101,27.013,26.862,26.9375,215100.0
2008-07-08 09:40:00,39.26,39.48,39.26,39.39,419100.0,26.9375,27.0885,26.9375,27.0267,419100.0
2008-07-08 09:45:00,39.39,39.4,39.07,39.07,172400.0,27.0267,27.0336,26.8072,26.8072,172400.0
2008-07-08 09:50:00,39.06,39.17,39.05,39.09,258700.0,26.8003,26.8758,26.7934,26.8209,258700.0
2008-07-08 09:55:00,39.08,39.17,38.99,38.99,186900.0,26.814,26.8758,26.7523,26.7523,186900.0
2008-07-08 10:00:00,38.98,39.04,38.88,38.95,230700.0,26.7454,26.7866,26.6768,26.7248,230700.0
2008-07-08 10:05:00,38.96,39.04,38.96,38.99,219900.0,26.7317,26.7866,26.7317,26.7523,219900.0
2008-07-08 10:10:00,39.0,39.0,38.88,38.9,158000.0,26.7591,26.7591,26.6768,26.6905,158000.0
2008-07-08 10:15:00,38.9,38.94,38.81,38.88,157400.0,26.6905,26.718,26.6288,26.6768,157400.0
2008-07-08 10:20:00,38.88,38.9,38.75,38.77,581100.0,26.6768,26.6905,26.5876,26.6013,581100.0
2008-07-08 10:25:00,38.76,38.81,38.68,38.68,377700.0,26.5945,26.6288,26.5396,26.5396,377700.0
2008-07-08 10:30:00,38.68,38.74,38.59,38.64,220800.0,26.5396,26.5807,26.4778,26.5121,220800.0
2008-07-08 10:35:00,38.66,38.67,38.51,38.56,182700.0,26.5258,26.5327,26.4229,26.4572,182700.0
2008-07-08 10:40:00,38.57,38.57,38.48,38.48,128300.0,26.4641,26.4641,26.4023,26.4023,128300.0
2008-07-08 10:45:00,38.49,38.53,38.43,38.51,112500.0,26.4092,26.4366,26.368,26.4229,112500.0
2008-07-08 10:50:00,38.51,38.52,38.44,38.47,117900.0,26.4229,26.4298,26.3749,26.3955,117900.0
2008-07-08 10:55:00,38.47,38.5,38.44,38.46,220200.0,26.3955,26.4161,26.3749,26.3886,220200.0
2008-07-08 11:00:00,38.47,38.53,38.45,38.5,132800.0,26.3955,26.4366,26.3818,26.4161,132800.0
2008-07-08 11:05:00,38.51,38.63,38.5,38.6,138400.0,26.4229,26.5053,26.4161,26.4847,138400.0
2008-07-08 11:10:00,38.6,38.67,38.57,38.66,212900.0,26.4847,26.5327,26.4641,26.5258,212900.0
2008-07-08 11:15:00,38.66,38.75,38.62,38.69,186800.0,26.5258,26.5876,26.4984,26.5464,186800.0
2008-07-08 11:20:00,38.69,38.71,38.65,38.66,268800.0,26.5464,26.5602,26.519,26.5258,268800.0
2008-07-08 11:25:00,38.67,38.69,38.64,38.66,274100.0,26.5327,26.5464,26.5121,26.5258,274100.0
2008-07-08 11:30:00,38.66,38.66,38.57,38.59,153900.0,26.5258,26.5258,26.4641,26.4778,153900.0
2008-07-08 11:35:00,38.59,38.59,38.5,38.56,74300.0,26.4778,26.4778,26.4161,26.4572,74300.0
2008-07-08 11:40:00,38.57,38.59,38.54,38.58,198600.0,26.4641,26.4778,26.4435,26.471,198600.0
2008-07-08 11:45:00,38.57,38.6,38.5,38.51,141800.0,26.4641,26.4847,26.4161,26.4229,141800.0
2008-07-08 11:50:00,38.51,38.56,38.46,38.47,176100.0,26.4229,26.4572,26.3886,26.3955,176100.0
2008-07-08 11:55:00,38.48,38.48,38.34,38.34,156100.0,26.4023,26.4023,26.3063,26.3063,156100.0
2008-07-08 12:00:00,38.34,38.34,38.24,38.25,118800.0,26.3063,26.3063,26.2377,26.2445,118800.0
2008-07-08 12:05:00,38.25,38.33,38.24,38.25,216000.0,26.2445,26.2994,26.2377,26.2445,216000.0
2008-07-08 12:10:00,38.25,38.32,38.24,38.29,181200.0,26.2445,26.2926,26.2377,26.272,181200.0
2008-07-08 12:15:00,38.3,38.35,38.23,38.25,154300.0,26.2788,26.3131,26.2308,26.2445,154300.0
2008-07-08 12:20:00,38.24,38.41,38.22,38.36,136700.0,26.2377,26.3543,26.2239,26.32,136700.0
2008-07-08 12:25:00,38.36,38.37,38.33,38.34,70000.0,26.32,26.3269,26.2994,26.3063,70000.0
2008-07-08 12:30:00,38.34,38.39,38.29,38.35,98600.0,26.3063,26.3406,26.272,26.3131,98600.0
2008-07-08 12:35:00,38.34,38.36,38.28,38.36,92600.0,26.3063,26.32,26.2651,26.32,92600.0
2008-07-08 12:40:00,38.35,38.37,38.32,38.33,65600.0,26.3131,26.3269,26.2926,26.2994,65600.0
2008-07-08 12:45:00,38.34,38.41,38.32,38.4,135300.0,26.3063,26.3543,26.2926,26.3475,135300.0
2008-07-08 12:50:00,38.4,38.46,38.4,38.45,62700.0,26.3475,26.3886,26.3475,26.3818,62700.0
2008-07-08 12:55:00,38.46,38.5,38.44,38.47,48000.0,26.3886,26.4161,26.3749,26.3955,48000.0
2008-07-08 13:00:00,38.47,38.51,38.46,38.51,146700.0,26.3955,26.4229,26.3886,26.4229,146700.0
2008-07-08 13:05:00,38.5,38.59,38.47,38.57,105400.0,26.4161,26.4778,26.3955,26.4641,105400.0
2008-07-08 13:10:00,38.56,38.57,38.52,38.53,31100.0,26.4572,26.4641,26.4298,26.4366,31100.0
2008-07-08 13:15:00,38.53,38.53,38.48,38.5,112100.0,26.4366,26.4366,26.4023,26.4161,112100.0
2008-07-08 13:20:00,38.5,38.52,38.42,38.42,97900.0,26.4161,26.4298,26.3612,26.3612,97900.0
2008-07-08 13:25:00,38.42,38.48,38.42,38.47,46200.0,26.3612,26.4023,26.3612,26.3955,46200.0
2008-07-08 13:30:00,38.47,38.51,38.44,38.45,102900.0,26.3955,26.4229,26.3749,26.3818,102900.0
2008-07-08 13:35:00,38.45,38.49,38.38,38.38,60100.0,26.3818,26.4092,26.3337,26.3337,60100.0
2008-07-08 13:40:00,38.38,38.49,38.36,38.48,77100.0,26.3337,26.4092,26.32,26.4023,77100.0
2008-07-08 13:45:00,38.48,38.51,38.45,38.47,62800.0,26.4023,26.4229,26.3818,26.3955,62800.0
2008-07-08 13:50:00,38.48,38.5,38.45,38.48,31200.0,26.4023,26.4161,26.3818,26.4023,31200.0
2008-07-08 13:55:00,38.48,38.5,38.45,38.5,61400.0,26.4023,26.4161,26.3818,26.4161,61400.0
2008-07-08 14:00:00,38.5,38.55,38.49,38.54,150900.0,26.4161,26.4504,26.4092,26.4435,150900.0
2008-07-08 14:05:00,38.54,38.61,38.51,38.61,89700.0,26.4435,26.4915,26.4229,26.4915,89700.0
2008-07-08 14:10:00,38.61,38.68,38.6,38.63,54400.0,26.4915,26.5396,26.4847,26.5053,54400.0
2008-07-08 14:15:00,38.64,38.7,38.63,38.68,62200.0,26.5121,26.5533,26.5053,26.5396,62200.0
2008-07-08 14:20:00,38.69,38.71,38.62,38.63,148900.0,26.5464,26.5602,26.4984,26.5053,148900.0
2008-07-08 14:25:00,38.63,38.7,38.57,38.66,109200.0,26.5053,26.5533,26.4641,26.5258,109200.0
2008-07-08 14:30:00,38.66,38.71,38.6,38.64,81700.0,26.5258,26.5602,26.4847,26.5121,81700.0
2008-07-08 14:35:00,38.64,38.71,38.64,38.67,220000.0,26.5121,26.5602,26.5121,26.5327,220000.0
2008-07-08 14:40:00,38.67,38.72,38.64,38.7,221700.0,26.5327,26.567,26.5121,26.5533,221700.0
2008-07-08 14:45:00,38.69,38.72,38.66,38.66,234900.0,26.5464,26.567,26.5258,26.5258,234900.0
2008-07-08 14:50:00,38.67,38.72,38.66,38.7,146200.0,26.5327,26.567,26.5258,26.5533,146200.0
2008-07-08 14:55:00,38.69,38.73,38.66,38.71,256000.0,26.5464,26.5739,26.5258,26.5602,256000.0
2008-07-08 15:00:00,38.7,38.81,38.7,38.76,224000.0,26.5533,26.6288,26.5533,26.5945,224000.0
2008-07-08 15:05:00,38.76,38.79,38.72,38.78,342000.0,26.5945,26.615,26.567,26.6082,342000.0
2008-07-08 15:10:00,38.78,38.79,38.72,38.74,277300.0,26.6082,26.615,26.567,26.5807,277300.0
2008-07-08 15:15:00,38.74,38.8,38.72,38.77,175700.0,26.5807,26.6219,26.567,26.6013,175700.0
2008-07-08 15:20:00,38.76,38.79,38.71,38.77,183000.0,26.5945,26.615,26.5602,26.6013,183000.0
2008-07-08 15:25:00,38.77,38.81,38.71,38.8,212800.0,26.6013,26.6288,26.5602,26.6219,212800.0
2008-07-08 15:30:00,38.8,38.8,38.74,38.74,141700.0,26.6219,26.6219,26.5807,26.5807,141700.0
2008-07-08 15:35:00,38.75,38.77,38.66,38.74,214500.0,26.5876,26.6013,26.5258,26.5807,214500.0
2008-07-08 15:40:00,38.75,38.78,38.71,38.75,269000.0,26.5876,26.6082,26.5602,26.5876,269000.0
2008-07-08 15:45:00,38.76,38.8,38.71,38.74,283100.0,26.5945,26.6219,26.5602,26.5807,283100.0
2008-07-08 15:50:00,38.74,38.77,38.73,38.75,314800.0,26.5807,26.6013,26.5739,26.5876,314800.0
2008-07-08 15:55:00,38.74,38.8,38.73,38.75,489700.0,26.5807,26.6219,26.5739,26.5876,489700.0
2008-07-09 09:30:00,38.8,38.99,38.63,38.81,143200.0,26.6219,26.7523,26.5053,26.6288,143200.0
2008-07-09 09:35:00,38.81,38.88,38.67,38.71,162700.0,26.6288,26.6768,26.5327,26.5602,162700.0
2008-07-09 09:40:00,38.69,38.75,38.56,38.69,113700.0,26.5464,26.5876,26.4572,26.5464,113700.0
2008-07-09 09:45:00,38.7,38.81,38.63,38.75,145500.0,26.5533,26.6288,26.5053,26.5876,145500.0
2008-07-09 09:50:00,38.75,38.84,38.66,38.71,111700.0,26.5876,26.6493,26.5258,26.5602,111700.0
2008-07-09 09:55:00,38.7,38.87,38.66,38.82,184400.0,26.5533,26.6699,26.5258,26.6356,184400.0
2008-07-09 10:00:00,38.8,38.84,38.75,38.77,116700.0,26.6219,26.6493,26.5876,26.6013,116700.0
2008-07-09 10:05:00,38.77,38.83,38.72,38.79,224300.0,26.6013,26.6425,26.567,26.615,224300.0
2008-07-09 10:10:00,38.79,38.82,38.76,38.78,77000.0,26.615,26.6356,26.5945,26.6082,77000.0
2008-07-09 10:15:00,38.78,38.81,38.74,38.81,177000.0,26.6082,26.6288,26.5807,26.6288,177000.0
2008-07-09 10:20:00,38.81,39.02,38.79,38.95,491900.0,26.6288,26.7729,26.615,26.7248,491900.0
2008-07-09 10:25:00,38.94,38.98,38.88,38.88,124200.0,26.718,26.7454,26.6768,26.6768,124200.0
2008-07-09 10:30:00,38.88,38.96,38.87,38.93,163800.0,26.6768,26.7317,26.6699,26.7111,163800.0
2008-07-09 10:35:00,38.93,38.96,38.85,38.87,172400.0,26.7111,26.7317,26.6562,26.6699,172400.0
2008-07-09 10:40:00,38.89,38.98,38.85,38.95,93600.0,26.6837,26.7454,26.6562,26.7248,93600.0
2008-07-09 10:45:00,38.95,39.0,38.89,38.99,231800.0,26.7248,26.7591,26.6837,26.7523,231800.0
2008-07-09 10:50:00,38.99,39.04,38.99,39.03,317200.0,26.7523,26.7866,26.7523,26.7797,317200.0
2008-07-09 10:55:00,39.03,39.06,38.99,39.0,171900.0,26.7797,26.8003,26.7523,26.7591,171900.0
2008-07-09 11:00:00,39.01,39.07,39.0,39.04,344500.0,26.766,26.8072,26.7591,26.7866,344500.0
2008-07-09 11:05:00,39.05,39.05,38.99,39.0,215300.0,26.7934,26.7934,26.7523,26.7591,215300.0
2008-07-09 11:10:00,39.0,39.04,38.97,38.97,152400.0,26.7591,26.7866,26.7385,26.7385,152400.0
2008-07-09 11:15:00,38.98,39.07,38.97,39.06,160700.0,26.7454,26.8072,26.7385,26.8003,160700.0
2008-07-09 11:20:00,39.06,39.08,39.01,39.03,171800.0,26.8003,26.814,26.766,26.7797,171800.0
2008-07-09 11:25:00,39.03,39.1,39.02,39.1,200100.0,26.7797,26.8277,26.7729,26.8277,200100.0
2008-07-09 11:30:00,39.1,39.11,39.08,39.11,231700.0,26.8277,26.8346,26.814,26.8346,231700.0
2008-07-09 11:35:00,39.11,39.11,39.09,39.1,91000.0,26.8346,26.8346,26.8209,26.8277,91000.0
2008-07-09 11:40:00,39.1,39.1,39.08,39.09,121300.0,26.8277,26.8277,26.814,26.8209,121300.0
2008-07-09 11:45:00,39.1,39.11,39.07,39.09,109100.0,26.8277,26.8346,26.8072,26.8209,109100.0
2008-07-09 11:50:00,39.1,39.11,39.08,39.1,130000.0,26.8277,26.8346,26.814,26.8277,130000.0
2008-07-09 11:55:00,39.1,39.12,39.07,39.1,132600.0,26.8277,26.8415,26.8072,26.8277,132600.0
2008-07-09 12:00:00,39.1,39.1,39.07,39.08,83000.0,26.8277,26.8277,26.8072,26.814,83000.0
2008-07-09 12:05:00,39.09,39.11,38.97,39.1,162800.0,26.8209,26.8346,26.7385,26.8277,162800.0
2008-07-09 12:10:00,39.1,39.13,39.04,39.1,217200.0,26.8277,26.8483,26.7866,26.8277,217200.0
2008-07-09 12:15:00,39.1,39.1,39.09,39.1,119000.0,26.8277,26.8277,26.8209,26.8277,119000.0
2008-07-09 12:20:00,39.1,39.15,39.07,39.15,156200.0,26.8277,26.862,26.8072,26.862,156200.0
2008-07-09 12:25:00,39.15,39.15,39.04,39.06,187800.0,26.862,26.862,26.7866,26.8003,187800.0
2008-07-09 12:30:00,39.07,39.15,39.06,39.14,125500.0,26.8072,26.862,26.8003,26.8552,125500.0
2008-07-09 12:35:00,39.15,39.15,39.08,39.1,140300.0,26.862,26.862,26.814,26.8277,140300.0
2008-07-09 12:40:00,39.1,39.16,39.1,39.16,74500.0,26.8277,26.8689,26.8277,26.8689,74500.0
2008-07-09 12:45:00,39.13,39.16,39.05,39.13,192700.0,26.8483,26.8689,26.7934,26.8483,192700.0
2008-07-09 12:50:00,39.13,39.16,39.11,39.11,161300.0,26.8483,26.8689,26.8346,26.8346,161300.0
2008-07-09 12:55:00,39.12,39.15,39.05,39.09,123800.0,26.8415,26.862,26.7934,26.8209,123800.0
2008-07-09 13:00:00,39.09,39.1,38.99,39.04,112300.0,26.8209,26.8277,26.7523,26.7866,112300.0
2008-07-09 13:05:00,39.04,39.1,39.03,39.06,78400.0,26.7866,26.8277,26.7797,26.8003,78400.0
2008-07-09 13:10:00,39.06,39.09,39.02,39.03,64400.0,26.8003,26.8209,26.7729,26.7797,64400.0
2008-07-09 13:15:00,39.03,39.04,38.98,39.0,122100.0,26.7797,26.7866,26.7454,26.7591,122100.0
2008-07-09 13:20:00,39.0,39.03,38.95,38.97,84600.0,26.7591,26.7797,26.7248,26.7385,84600.0
2008-07-09 13:25:00,38.97,39.01,38.96,39.0,136300.0,26.7385,26.766,26.7317,26.7591,136300.0
2008-07-09 13:30:00,39.0,39.01,38.98,39.0,210800.0,26.7591,26.766,26.7454,26.7591,210800.0
2008-07-09 13:35:00,39.0,39.01,38.96,38.97,58200.0,26.7591,26.766,26.7317,26.7385,58200.0
2008-07-09 13:40:00,38.97,39.01,38.96,38.99,70400.0,26.7385,26.766,26.7317,26.7523,70400.0
2008-07-09 13:45:00,38.99,39.03,38.96,39.0,118900.0,26.7523,26.7797,26.7317,26.7591,118900.0
2008-07-09 13:50:00,39.0,39.0,38.96,38.97,65300.0,26.7591,26.7591,26.7317,26.7385,65300.0
2008-07-09 13:55:00,38.97,39.01,38.97,39.0,185400.0,26.7385,26.766,26.7385,26.7591,185400.0
2008-07-09 14:00:00,39.0,39.06,38.97,39.05,234300.0,26.7591,26.8003,26.7385,26.7934,234300.0
2008-07-09 14:05:00,39.04,39.08,39.02,39.06,168700.0,26.7866,26.814,26.7729,26.8003,168700.0
2008-07-09 14:10:00,39.06,39.13,39.06,39.11,146400.0,26.8003,26.8483,26.8003,26.8346,146400.0
2008-07-09 14:15:00,39.11,39.13,38.98,39.0,288600.0,26.8346,26.8483,26.7454,26.7591,288600.0
2008-07-09 14:20:00,39.0,39.02,38.95,39.01,323900.0,26.7591,26.7729,26.7248,26.766,323900.0
2008-07-09 14:25:00,39.0,39.02,38.97,38.99,94400.0,26.7591,26.7729,26.7385,26.7523,94400.0
2008-07-09 14:30:00,39.0,39.04,38.99,38.99,147900.0,26.7591,26.7866,26.7523,26.7523,147900.0
2008-07-09 14:35:00,38.99,39.01,38.98,39.01,99400.0,26.7523,26.766,26.7454,26.766,99400.0
2008-07-09 14:40:00,39.01,39.07,38.95,38.95,273500.0,26.766,26.8072,26.7248,26.7248,273500.0
2008-07-09 14:45:00,38.95,39.01,38.95,38.98,355400.0,26.7248,26.766,26.7248,26.7454,355400.0
2008-07-09 14:50:00,38.98,39.0,38.86,38.9,166300.0,26.7454,26.7591,26.6631,26.6905,166300.0
2008-07-09 14:55:00,38.9,38.91,38.85,38.87,146500.0,26.6905,26.6974,26.6562,26.6699,146500.0
2008-07-09 15:00:00,38.86,38.86,38.73,38.82,223600.0,26.6631,26.6631,26.5739,26.6356,223600.0
2008-07-09 15:05:00,38.82,38.88,38.77,38.77,93800.0,26.6356,26.6768,26.6013,26.6013,93800.0
2008-07-09 15:10:00,38.78,38.81,38.75,38.79,195400.0,26.6082,26.6288,26.5876,26.615,195400.0
2008-07-09 15:15:00,38.79,38.8,38.73,38.77,138300.0,26.615,26.6219,26.5739,26.6013,138300.0
2008-07-09 15:20:00,38.76,38.84,38.75,38.83,127400.0,26.5945,26.6493,26.5876,26.6425,127400.0
2008-07-09 15:25:00,38.83,38.9,38.83,38.88,120000.0,26.6425,26.6905,26.6425,26.6768,120000.0
2008-07-09 15:30:00,38.88,38.89,38.82,38.82,159000.0,26.6768,26.6837,26.6356,26.6356,159000.0
2008-07-09 15:35:00,38.83,38.83,38.75,38.76,181700.0,26.6425,26.6425,26.5876,26.5945,181700.0
2008-07-09 15:40:00,38.76,38.76,38.57,38.58,233200.0,26.5945,26.5945,26.4641,26.471,233200.0
2008-07-09 15:45:00,38.58,38.62,38.57,38.6,222300.0,26.471,26.4984,26.4641,26.4847,222300.0
2008-07-09 15:50:00,38.6,38.6,38.57,38.57,322300.0,26.4847,26.4847,26.4641,26.4641,322300.0
2008-07-09 15:55:00,38.57,38.59,38.53,38.55,505800.0,26.4641,26.4778,26.4366,26.4504,505800.0
2008-07-10 09:30:00,38.59,38.78,38.24,38.66,149500.0,26.4778,26.6082,26.2377,26.5258,149500.0
2008-07-10 09:35:00,38.66,38.69,38.47,38.51,97900.0,26.5258,26.5464,26.3955,26.4229,97900.0
2008-07-10 09:40:00,38.5,38.58,38.46,38.54,170900.0,26.4161,26.471,26.3886,26.4435,170900.0
2008-07-10 09:45:00,38.53,38.66,38.53,38.63,156300.0,26.4366,26.5258,26.4366,26.5053,156300.0
2008-07-10 09:50:00,38.64,38.72,38.59,38.69,169400.0,26.5121,26.567,26.4778,26.5464,169400.0
2008-07-10 09:55:00,38.69,38.78,38.67,38.68,167800.0,26.5464,26.6082,26.5327,26.5396,167800.0
2008-07-10 10:00:00,38.7,38.7,38.6,38.66,195500.0,26.5533,26.5533,26.4847,26.5258,195500.0
2008-07-10 10:05:00,38.66,38.66,38.54,38.56,186600.0,26.5258,26.5258,26.4435,26.4572,186600.0
2008-07-10 10:10:00,38.55,38.61,38.48,38.48,158000.0,26.4504,26.4915,26.4023,26.4023,158000.0
2008-07-10 10:15:00,38.48,38.6,38.46,38.59,144700.0,26.4023,26.4847,26.3886,26.4778,144700.0
2008-07-10 10:20:00,38.58,38.64,38.48,38.6,146900.0,26.471,26.5121,26.4023,26.4847,146900.0
2008-07-10 10:25:00,38.6,38.61,38.47,38.47,154900.0,26.4847,26.4915,26.3955,26.3955,154900.0
2008-07-10 10:30:00,38.48,38.6,38.46,38.55,135600.0,26.4023,26.4847,26.3886,26.4504,135600.0
2008-07-10 10:35:00,38.54,38.59,38.38,38.38,223800.0,26.4435,26.4778,26.3337,26.3337,223800.0
2008-07-10 10:40:00,38.38,38.44,38.31,38.41,251600.0,26.3337,26.3749,26.2857,26.3543,251600.0
2008-07-10 10:45:00,38.44,38.53,38.4,38.46,212500.0,26.3749,26.4366,26.3475,26.3886,212500.0
2008-07-10 10:50:00,38.46,38.53,38.4,38.5,124600.0,26.3886,26.4366,26.3475,26.4161,124600.0
2008-07-10 10:55:00,38.5,38.53,38.44,38.45,115400.0,26.4161,26.4366,26.3749,26.3818,115400.0
2008-07-10 11:00:00,38.45,38.66,38.42,38.64,124900.0,26.3818,26.5258,26.3612,26.5121,124900.0
2008-07-10 11:05:00,38.63,38.71,38.48,38.51,109800.0,26.5053,26.5602,26.4023,26.4229,109800.0
2008-07-10 11:10:00,38.51,38.64,38.45,38.55,79000.0,26.4229,26.5121,26.3818,26.4504,79000.0
2008-07-10 11:15:00,38.57,38.59,38.45,38.5,58400.0,26.4641,26.4778,26.3818,26.4161,58400.0
2008-07-10 11:20:00,38.51,38.59,38.5,38.58,48800.0,26.4229,26.4778,26.4161,26.471,48800.0
2008-07-10 11:25:00,38.58,38.58,38.5,38.56,67200.0,26.471,26.471,26.4161,26.4572,67200.0
2008-07-10 11:30:00,38.54,38.71,38.52,38.65,57100.0,26.4435,26.5602,26.4298,26.519,57100.0
2008-07-10 11:35:00,38.66,38.7,38.64,38.67,53500.0,26.5258,26.5533,26.5121,26.5327,53500.0
2008-07-10 11:40:00,38.66,38.69,38.6,38.63,84500.0,26.5258,26.5464,26.4847,26.5053,84500.0
2008-07-10 11:45:00,38.63,38.66,38.57,38.59,61300.0,26.5053,26.5258,26.4641,26.4778,61300.0
2008-07-10 11:50:00,38.58,38.65,38.57,38.59,65200.0,26.471,26.519,26.4641,26.4778,65200.0
2008-07-10 11:55:00,38.59,38.62,38.49,38.57,125200.0,26.4778,26.4984,26.4092,26.4641,125200.0
2008-07-10 12:00:00,38.57,38.69,38.56,38.64,122200.0,26.4641,26.5464,26.4572,26.5121,122200.0
2008-07-10 12:05:00,38.65,38.7,38.58,38.59,82500.0,26.519,26.5533,26.471,26.4778,82500.0
2008-07-10 12:10:00,38.6,38.7,38.56,38.68,85300.0,26.4847,26.5533,26.4572,26.5396,85300.0
2008-07-10 12:15:00,38.69,38.7,38.6,38.62,83400.0,26.5464,26.5533,26.4847,26.4984,83400.0
2008-07-10 12:20:00,38.62,38.63,38.5,38.54,62400.0,26.4984,26.5053,26.4161,26.4435,62400.0
2008-07-10 12:25:00,38.54,38.59,38.5,38.52,56700.0,26.4435,26.4778,26.4161,26.4298,56700.0
2008-07-10 12:30:00,38.52,38.54,38.5,38.51,54600.0,26.4298,26.4435,26.4161,26.4229,54600.0
2008-07-10 12:35:00,38.5,38.51,38.47,38.49,65200.0,26.4161,26.4229,26.3955,26.4092,65200.0
2008-07-10 12:40:00,38.51,38.53,38.48,38.49,82500.0,26.4229,26.4366,26.4023,26.4092,82500.0
2008-07-10 12:45:00,38.49,38.53,38.49,38.5,59200.0,26.4092,26.4366,26.4092,26.4161,59200.0
2008-07-10 12:50:00,38.5,38.51,38.44,38.47,111200.0,26.4161,26.4229,26.3749,26.3955,111200.0
2008-07-10 12:55:00,38.46,38.47,38.42,38.43,68200.0,26.3886,26.3955,26.3612,26.368,68200.0
2008-07-10 13:00:00,38.43,38.58,38.43,38.58,67200.0,26.368,26.471,26.368,26.471,67200.0
2008-07-10 13:05:00,38.57,38.61,38.53,38.56,110100.0,26.4641,26.4915,26.4366,26.4572,110100.0
2008-07-10 13:10:00,38.57,38.6,38.51,38.57,91200.0,26.4641,26.4847,26.4229,26.4641,91200.0
2008-07-10 13:15:00,38.56,38.6,38.51,38.54,56200.0,26.4572,26.4847,26.4229,26.4435,56200.0
2008-07-10 13:20:00,38.54,38.59,38.53,38.56,69500.0,26.4435,26.4778,26.4366,26.4572,69500.0
2008-07-10 13:25:00,38.55,38.6,38.53,38.59,62300.0,26.4504,26.4847,26.4366,26.4778,62300.0
2008-07-10 13:30:00,38.59,38.6,38.56,38.58,111500.0,26.4778,26.4847,26.4572,26.471,111500.0
2008-07-10 13:35:00,38.59,38.66,38.58,38.61,102800.0,26.4778,26.5258,26.471,26.4915,102800.0
2008-07-10 13:40:00,38.6,38.62,38.56,38.6,68100.0,26.4847,26.4984,26.4572,26.4847,68100.0
2008-07-10 13:45:00,38.6,38.65,38.58,38.65,70400.0,26.4847,26.519,26.471,26.519,70400.0
2008-07-10 13:50:00,38.65,38.68,38.62,38.63,82500.0,26.519,26.5396,26.4984,26.5053,82500.0
2008-07-10 13:55:00,38.63,38.67,38.63,38.63,234900.0,26.5053,26.5327,26.5053,26.5053,234900.0
2008-07-10 14:00:00,38.63,38.63,38.54,38.57,103300.0,26.5053,26.5053,26.4435,26.4641,103300.0
2008-07-10 14:05:00,38.59,38.6,38.55,38.57,121100.0,26.4778,26.4847,26.4504,26.4641,121100.0
2008-07-10 14:10:00,38.57,38.6,38.51,38.53,92900.0,26.4641,26.4847,26.4229,26.4366,92900.0
2008-07-10 14:15:00,38.54,38.56,38.49,38.52,83700.0,26.4435,26.4572,26.4092,26.4298,83700.0
2008-07-10 14:20:00,38.52,38.6,38.51,38.51,58300.0,26.4298,26.4847,26.4229,26.4229,58300.0
2008-07-10 14:25:00,38.51,38.51,38.35,38.38,224100.0,26.4229,26.4229,26.3131,26.3337,224100.0
2008-07-10 14:30:00,38.4,38.49,38.4,38.46,129300.0,26.3475,26.4092,26.3475,26.3886,129300.0
2008-07-10 14:35:00,38.46,38.51,38.46,38.49,77600.0,26.3886,26.4229,26.3886,26.4092,77600.0
2008-07-10 14:40:00,38.5,38.5,38.32,38.32,109300.0,26.4161,26.4161,26.2926,26.2926,109300.0
2008-07-10 14:45:00,38.31,38.37,38.25,38.26,98500.0,26.2857,26.3269,26.2445,26.2514,98500.0
2008-07-10 14:50:00,38.27,38.28,38.17,38.24,130100.0,26.2583,26.2651,26.1896,26.2377,130100.0
2008-07-10 14:55:00,38.24,38.36,38.24,38.28,148600.0,26.2377,26.32,26.2377,26.2651,148600.0
2008-07-10 15:00:00,38.28,38.39,38.23,38.36,264000.0,26.2651,26.3406,26.2308,26.32,264000.0
2008-07-10 15:05:00,38.37,38.5,38.32,38.49,114600.0,26.3269,26.4161,26.2926,26.4092,114600.0
2008-07-10 15:10:00,38.49,38.51,38.38,38.46,98500.0,26.4092,26.4229,26.3337,26.3886,98500.0
2008-07-10 15:15:00,38.46,38.52,38.41,38.43,104600.0,26.3886,26.4298,26.3543,26.368,104600.0
2008-07-10 15:20:00,38.43,38.53,38.42,38.44,110200.0,26.368,26.4366,26.3612,26.3749,110200.0
2008-07-10 15:25:00,38.45,38.52,38.4,38.45,149700.0,26.3818,26.4298,26.3475,26.3818,149700.0
2008-07-10 15:30:00,38.44,38.5,38.41,38.43,131000.0,26.3749,26.4161,26.3543,26.368,131000.0
2008-07-10 15:35:00,38.43,38.44,38.31,38.44,166500.0,26.368,26.3749,26.2857,26.3749,166500.0
2008-07-10 15:40:00,38.44,38.5,38.39,38.47,165900.0,26.3749,26.4161,26.3406,26.3955,165900.0
2008-07-10 15:45:00,38.47,38.53,38.45,38.52,282600.0,26.3955,26.4366,26.3818,26.4298,282600.0
2008-07-10 15:50:00,38.52,38.55,38.46,38.54,252500.0,26.4298,26.4504,26.3886,26.4435,252500.0
2008-07-10 15:55:00,38.53,38.6,38.49,38.52,338400.0,26.4366,26.4847,26.4092,26.4298,338400.0
2008-07-11 09:30:00,38.15,38.36,38.02,38.04,158800.0,26.1759,26.32,26.0867,26.1004,158800.0
2008-07-11 09:35:00,38.05,38.45,38.04,38.36,71800.0,26.1073,26.3818,26.1004,26.32,71800.0
2008-07-11 09:40:00,38.35,38.38,38.2,38.32,110200.0,26.3131,26.3337,26.2102,26.2926,110200.0
2008-07-11 09:45:00,38.33,38.44,38.24,38.43,134600.0,26.2994,26.3749,26.2377,26.368,134600.0
2008-07-11 09:50:00,38.43,38.46,38.3,38.43,136000.0,26.368,26.3886,26.2788,26.368,136000.0
2008-07-11 09:55:00,38.43,38.57,38.35,38.47,102300.0,26.368,26.4641,26.3131,26.3955,102300.0
2008-07-11 10:00:00,38.47,38.57,38.41,38.52,91600.0,26.3955,26.4641,26.3543,26.4298,91600.0
2008-07-11 10:05:00,38.52,38.55,38.4,38.43,115800.0,26.4298,26.4504,26.3475,26.368,115800.0
2008-07-11 10:10:00,38.43,38.47,38.35,38.4,135600.0,26.368,26.3955,26.3131,26.3475,135600.0
2008-07-11 10:15:00,38.39,38.42,38.28,38.38,138200.0,26.3406,26.3612,26.2651,26.3337,138200.0
2008-07-11 10:20:00,38.38,38.4,38.33,38.35,99500.0,26.3337,26.3475,26.2994,26.3131,99500.0
2008-07-11 10:25:00,38.34,38.37,38.16,38.28,266400.0,26.3063,26.3269,26.1828,26.2651,266400.0
2008-07-11 10:30:00,38.25,38.29,38.15,38.22,105200.0,26.2445,26.272,26.1759,26.2239,105200.0
2008-07-11 10:35:00,38.21,38.25,38.17,38.2,92400.0,26.2171,26.2445,26.1896,26.2102,92400.0
2008-07-11 10:40:00,38.21,38.24,38.18,38.23,55800.0,26.2171,26.2377,26.1965,26.2308,55800.0
2008-07-11 10:45:00,38.24,38.25,38.17,38.2,139300.0,26.2377,26.2445,26.1896,26.2102,139300.0
2008-07-11 10:50:00,38.21,38.22,38.19,38.2,177200.0,26.2171,26.2239,26.2034,26.2102,177200.0
2008-07-11 10:55:00,38.21,38.22,38.2,38.2,217600.0,26.2171,26.2239,26.2102,26.2102,217600.0
2008-07-11 11:00:00,38.2,38.29,38.19,38.2,97400.0,26.2102,26.272,26.2034,26.2102,97400.0
2008-07-11 11:05:00,38.2,38.28,38.2,38.24,69300.0,26.2102,26.2651,26.2102,26.2377,69300.0
2008-07-11 11:10:00,38.24,38.4,38.24,38.38,99700.0,26.2377,26.3475,26.2377,26.3337,99700.0
2008-07-11 11:15:00,38.38,38.42,38.33,38.38,84100.0,26.3337,26.3612,26.2994,26.3337,84100.0
2008-07-11 11:20:00,38.38,38.42,38.35,38.42,77400.0,26.3337,26.3612,26.3131,26.3612,77400.0
2008-07-11 11:25:00,38.42,38.5,38.4,38.41,95300.0,26.3612,26.4161,26.3475,26.3543,95300.0
2008-07-11 11:30:00,38.41,38.41,38.23,38.31,146100.0,26.3543,26.3543,26.2308,26.2857,146100.0
2008-07-11 11:35:00,38.31,38.51,38.29,38.5,115400.0,26.2857,26.4229,26.272,26.4161,115400.0
2008-07-11 11:40:00,38.49,38.7,38.49,38.69,117600.0,26.4092,26.5533,26.4092,26.5464,117600.0
2008-07-11 11:45:00,38.69,38.72,38.62,38.62,111600.0,26.5464,26.567,26.4984,26.4984,111600.0
2008-07-11 11:50:00,38.62,38.63,38.51,38.51,95200.0,26.4984,26.5053,26.4229,26.4229,95200.0
2008-07-11 11:55:00,38.51,38.6,38.48,38.59,129900.0,26.4229,26.4847,26.4023,26.4778,129900.0
2008-07-11 12:00:00,38.59,38.61,38.51,38.61,73100.0,26.4778,26.4915,26.4229,26.4915,73100.0
2008-07-11 12:05:00,38.63,38.65,38.56,38.58,103200.0,26.5053,26.519,26.4572,26.471,103200.0
2008-07-11 12:10:00,38.58,38.65,38.56,38.6,106200.0,26.471,26.519,26.4572,26.4847,106200.0
2008-07-11 12:15:00,38.6,38.64,38.59,38.61,50500.0,26.4847,26.5121,26.4778,26.4915,50500.0
2008-07-11 12:20:00,38.61,38.61,38.53,38.54,92400.0,26.4915,26.4915,26.4366,26.4435,92400.0
2008-07-11 12:25:00,38.54,38.57,38.51,38.55,48200.0,26.4435,26.4641,26.4229,26.4504,48200.0
2008-07-11 12:30:00,38.55,38.57,38.45,38.51,126800.0,26.4504,26.4641,26.3818,26.4229,126800.0
2008-07-11 12:35:00,38.5,38.53,38.45,38.46,47100.0,26.4161,26.4366,26.3818,26.3886,47100.0
2008-07-11 12:40:00,38.45,38.52,38.43,38.47,96100.0,26.3818,26.4298,26.368,26.3955,96100.0
2008-07-11 12:45:00,38.47,38.5,38.46,38.49,28200.0,26.3955,26.4161,26.3886,26.4092,28200.0
2008-07-11 12:50:00,38.5,38.51,38.44,38.45,58400.0,26.4161,26.4229,26.3749,26.3818,58400.0
2008-07-11 12:55:00,38.45,38.45,38.36,38.39,85200.0,26.3818,26.3818,26.32,26.3406,85200.0
2008-07-11 13:00:00,38.38,38.42,38.32,38.39,97100.0,26.3337,26.3612,26.2926,26.3406,97100.0
2008-07-11 13:05:00,38.39,38.41,38.34,38.38,23800.0,26.3406,26.3543,26.3063,26.3337,23800.0
2008-07-11 13:10:00,38.38,38.39,38.32,38.33,76900.0,26.3337,26.3406,26.2926,26.2994,76900.0
2008-07-11 13:15:00,38.34,38.36,38.29,38.35,140100.0,26.3063,26.32,26.272,26.3131,140100.0
2008-07-11 13:20:00,38.35,38.39,38.28,38.33,95300.0,26.3131,26.3406,26.2651,26.2994,95300.0
2008-07-11 13:25:00,38.34,38.46,38.32,38.45,68200.0,26.3063,26.3886,26.2926,26.3818,68200.0
2008-07-11 13:30:00,38.44,38.51,38.43,38.48,64400.0,26.3749,26.4229,26.368,26.4023,64400.0
2008-07-11 13:35:00,38.48,38.55,38.47,38.53,110300.0,26.4023,26.4504,26.3955,26.4366,110300.0
2008-07-11 13:40:00,38.53,38.66,38.53,38.66,84300.0,26.4366,26.5258,26.4366,26.5258,84300.0
2008-07-11 13:45:00,38.66,38.7,38.63,38.7,62800.0,26.5258,26.5533,26.5053,26.5533,62800.0
2008-07-11 13:50:00,38.7,38.7,38.54,38.59,92700.0,26.5533,26.5533,26.4435,26.4778,92700.0
2008-07-11 13:55:00,38.59,38.76,38.58,38.66,56400.0,26.4778,26.5945,26.471,26.5258,56400.0
2008-07-11 14:00:00,38.66,38.69,38.56,38.66,84800.0,26.5258,26.5464,26.4572,26.5258,84800.0
2008-07-11 14:05:00,38.66,38.8,38.65,38.76,249400.0,26.5258,26.6219,26.519,26.5945,249400.0
2008-07-11 14:10:00,38.76,38.83,38.71,38.8,124200.0,26.5945,26.6425,26.5602,26.6219,124200.0
2008-07-11 14:15:00,38.8,38.81,38.76,38.8,186900.0,26.6219,26.6288,26.5945,26.6219,186900.0
2008-07-11 14:20:00,38.8,38.8,38.57,38.58,133700.0,26.6219,26.6219,26.4641,26.471,133700.0
2008-07-11 14:25:00,38.59,38.62,38.53,38.61,114500.0,26.4778,26.4984,26.4366,26.4915,114500.0
2008-07-11 14:30:00,38.6,38.63,38.53,38.56,78800.0,26.4847,26.5053,26.4366,26.4572,78800.0
2008-07-11 14:35:00,38.56,38.67,38.53,38.6,75700.0,26.4572,26.5327,26.4366,26.4847,75700.0
2008-07-11 14:40:00,38.61,38.7,38.57,38.7,98000.0,26.4915,26.5533,26.4641,26.5533,98000.0
2008-07-11 14:45:00,38.7,38.91,38.68,38.91,179200.0,26.5533,26.6974,26.5396,26.6974,179200.0
2008-07-11 14:50:00,38.91,39.05,38.77,38.8,237500.0,26.6974,26.7934,26.6013,26.6219,237500.0
2008-07-11 14:55:00,38.8,38.9,38.72,38.9,122800.0,26.6219,26.6905,26.567,26.6905,122800.0
2008-07-11 15:00:00,38.89,39.18,38.78,39.14,265400.0,26.6837,26.8826,26.6082,26.8552,265400.0
2008-07-11 15:05:00,39.13,39.14,38.86,38.9,217700.0,26.8483,26.8552,26.6631,26.6905,217700.0
2008-07-11 15:10:00,38.9,39.0,38.7,38.74,212900.0,26.6905,26.7591,26.5533,26.5807,212900.0
2008-07-11 15:15:00,38.76,38.8,38.68,38.69,90100.0,26.5945,26.6219,26.5396,26.5464,90100.0
2008-07-11 15:20:00,38.68,38.77,38.55,38.56,184700.0,26.5396,26.6013,26.4504,26.4572,184700.0
2008-07-11 15:25:00,38.57,38.79,38.57,38.69,121400.0,26.4641,26.615,26.4641,26.5464,121400.0
2008-07-11 15:30:00,38.7,38.73,38.55,38.62,161800.0,26.5533,26.5739,26.4504,26.4984,161800.0
2008-07-11 15:35:00,38.63,38.73,38.63,38.72,198200.0,26.5053,26.5739,26.5053,26.567,198200.0
2008-07-11 15:40:00,38.71,38.71,38.57,38.67,143300.0,26.5602,26.5602,26.4641,26.5327,143300.0
2008-07-11 15:45:00,38.68,38.71,38.59,38.68,208600.0,26.5396,26.5602,26.4778,26.5396,208600.0
2008-07-11 15:50:00,38.68,38.8,38.68,38.76,153200.0,26.5396,26.6219,26.5396,26.5945,153200.0
2008-07-11 15:55:00,38.76,38.77,38.6,38.65,315000.0,26.5945,26.6013,26.4847,26.519,315000.0
2008-07-14 09:30:00,39.03,39.21,38.91,38.94,119500.0,26.7797,26.9032,26.6974,26.718,119500.0
2008-07-14 09:35:00,38.93,39.04,38.85,38.9,91500.0,26.7111,26.7866,26.6562,26.6905,91500.0
2008-07-14 09:40:00,38.9,38.99,38.85,38.85,116100.0,26.6905,26.7523,26.6562,26.6562,116100.0
2008-07-14 09:45:00,38.84,38.85,38.72,38.81,94700.0,26.6493,26.6562,26.567,26.6288,94700.0
2008-07-14 09:50:00,38.82,38.85,38.69,38.73,79800.0,26.6356,26.6562,26.5464,26.5739,79800.0
2008-07-14 09:55:00,38.74,38.96,38.74,38.85,187500.0,26.5807,26.7317,26.5807,26.6562,187500.0
2008-07-14 10:00:00,38.84,38.86,38.68,38.78,74900.0,26.6493,26.6631,26.5396,26.6082,74900.0
2008-07-14 10:05:00,38.78,38.94,38.76,38.89,92300.0,26.6082,26.718,26.5945,26.6837,92300.0
2008-07-14 10:10:00,38.88,38.94,38.77,38.94,74600.0,26.6768,26.718,26.6013,26.718,74600.0
2008-07-14 10:15:00,38.95,38.97,38.81,38.86,37700.0,26.7248,26.7385,26.6288,26.6631,37700.0
2008-07-14 10:20:00,38.84,38.91,38.71,38.72,97800.0,26.6493,26.6974,26.5602,26.567,97800.0
2008-07-14 10:25:00,38.74,38.75,38.59,38.67,52400.0,26.5807,26.5876,26.4778,26.5327,52400.0
2008-07-14 10:30:00,38.67,38.85,38.65,38.79,55300.0,26.5327,26.6562,26.519,26.615,55300.0
2008-07-14 10:35:00,38.79,38.88,38.74,38.83,76600.0,26.615,26.6768,26.5807,26.6425,76600.0
2008-07-14 10:40:00,38.83,38.87,38.7,38.74,41900.0,26.6425,26.6699,26.5533,26.5807,41900.0
2008-07-14 10:45:00,38.73,38.75,38.62,38.69,34700.0,26.5739,26.5876,26.4984,26.5464,34700.0
2008-07-14 10:50:00,38.68,38.84,38.67,38.77,54900.0,26.5396,26.6493,26.5327,26.6013,54900.0
2008-07-14 10:55:00,38.77,38.91,38.77,38.9,74900.0,26.6013,26.6974,26.6013,26.6905,74900.0
2008-07-14 11:00:00,38.89,38.91,38.78,38.8,88100.0,26.6837,26.6974,26.6082,26.6219,88100.0
2008-07-14 11:05:00,38.8,38.81,38.71,38.71,25300.0,26.6219,26.6288,26.5602,26.5602,25300.0
2008-07-14 11:10:00,38.7,38.79,38.57,38.77,78900.0,26.5533,26.615,26.4641,26.6013,78900.0
2008-07-14 11:15:00,38.76,38.88,38.72,38.85,81700.0,26.5945,26.6768,26.567,26.6562,81700.0
2008-07-14 11:20:00,38.87,38.87,38.67,38.67,40500.0,26.6699,26.6699,26.5327,26.5327,40500.0
2008-07-14 11:25:00,38.65,38.74,38.61,38.72,46300.0,26.519,26.5807,26.4915,26.567,46300.0
2008-07-14 11:30:00,38.72,38.76,38.63,38.69,55800.0,26.567,26.5945,26.5053,26.5464,55800.0
2008-07-14 11:35:00,38.67,38.74,38.67,38.7,24900.0,26.5327,26.5807,26.5327,26.5533,24900.0
2008-07-14 11:40:00,38.7,38.7,38.64,38.66,41300.0,26.5533,26.5533,26.5121,26.5258,41300.0
2008-07-14 11:45:00,38.67,38.69,38.56,38.58,47800.0,26.5327,26.5464,26.4572,26.471,47800.0
2008-07-14 11:50:00,38.59,38.61,38.44,38.49,64200.0,26.4778,26.4915,26.3749,26.4092,64200.0
2008-07-14 11:55:00,38.48,38.5,38.27,38.47,101500.0,26.4023,26.4161,26.2583,26.3955,101500.0
2008-07-14 12:00:00,38.49,38.61,38.45,38.53,87100.0,26.4092,26.4915,26.3818,26.4366,87100.0
2008-07-14 12:05:00,38.53,38.53,38.38,38.4,53000.0,26.4366,26.4366,26.3337,26.3475,53000.0
2008-07-14 12:10:00,38.4,38.42,38.31,38.32,54700.0,26.3475,26.3612,26.2857,26.2926,54700.0
2008-07-14 12:15:00,38.32,38.41,38.31,38.41,21600.0,26.2926,26.3543,26.2857,26.3543,21600.0
2008-07-14 12:20:00,38.4,38.46,38.37,38.39,20100.0,26.3475,26.3886,26.3269,26.3406,20100.0
2008-07-14 12:25:00,38.39,38.41,38.31,38.35,30200.0,26.3406,26.3543,26.2857,26.3131,30200.0
2008-07-14 12:30:00,38.35,38.38,38.26,38.26,50800.0,26.3131,26.3337,26.2514,26.2514,50800.0
2008-07-14 12:35:00,38.27,38.33,38.19,38.33,87000.0,26.2583,26.2994,26.2034,26.2994,87000.0
2008-07-14 12:40:00,38.32,38.35,38.29,38.32,25900.0,26.2926,26.3131,26.272,26.2926,25900.0
2008-07-14 12:45:00,38.32,38.38,38.23,38.27,38300.0,26.2926,26.3337,26.2308,26.2583,38300.0
2008-07-14 12:50:00,38.25,38.35,38.25,38.35,28900.0,26.2445,26.3131,26.2445,26.3131,28900.0
2008-07-14 12:55:00,38.35,38.35,38.21,38.23,28900.0,26.3131,26.3131,26.2171,26.2308,28900.0
2008-07-14 13:00:00,38.22,38.24,38.14,38.17,43100.0,26.2239,26.2377,26.1691,26.1896,43100.0
2008-07-14 13:05:00,38.18,38.19,38.08,38.14,46800.0,26.1965,26.2034,26.1279,26.1691,46800.0
2008-07-14 13:10:00,38.14,38.19,38.06,38.19,35800.0,26.1691,26.2034,26.1142,26.2034,35800.0
2008-07-14 13:15:00,38.18,38.24,38.18,38.24,21400.0,26.1965,26.2377,26.1965,26.2377,21400.0
2008-07-14 13:20:00,38.23,38.28,38.22,38.27,34200.0,26.2308,26.2651,26.2239,26.2583,34200.0
2008-07-14 13:25:00,38.27,38.28,38.2,38.27,40000.0,26.2583,26.2651,26.2102,26.2583,40000.0
2008-07-14 13:30:00,38.27,38.28,38.2,38.26,20500.0,26.2583,26.2651,26.2102,26.2514,20500.0
2008-07-14 13:35:00,38.27,38.37,38.23,38.36,28800.0,26.2583,26.3269,26.2308,26.32,28800.0
2008-07-14 13:40:00,38.36,38.45,38.32,38.44,37100.0,26.32,26.3818,26.2926,26.3749,37100.0
2008-07-14 13:45:00,38.44,38.48,38.38,38.47,43300.0,26.3749,26.4023,26.3337,26.3955,43300.0
2008-07-14 13:50:00,38.48,38.49,38.3,38.31,63300.0,26.4023,26.4092,26.2788,26.2857,63300.0
2008-07-14 13:55:00,38.3,38.34,38.3,38.31,33500.0,26.2788,26.3063,26.2788,26.2857,33500.0
2008-07-14 14:00:00,38.32,38.32,38.26,38.26,49200.0,26.2926,26.2926,26.2514,26.2514,49200.0
2008-07-14 14:05:00,38.26,38.36,38.23,38.32,83700.0,26.2514,26.32,26.2308,26.2926,83700.0
2008-07-14 14:10:00,38.34,38.35,38.2,38.21,62700.0,26.3063,26.3131,26.2102,26.2171,62700.0
2008-07-14 14:15:00,38.21,38.23,38.17,38.2,105600.0,26.2171,26.2308,26.1896,26.2102,105600.0
2008-07-14 14:20:00,38.19,38.32,38.18,38.31,41600.0,26.2034,26.2926,26.1965,26.2857,41600.0
2008-07-14 14:25:00,38.31,38.32,38.27,38.29,55900.0,26.2857,26.2926,26.2583,26.272,55900.0
2008-07-14 14:30:00,38.29,38.34,38.29,38.34,34500.0,26.272,26.3063,26.272,26.3063,34500.0
2008-07-14 14:35:00,38.34,38.34,38.25,38.25,58100.0,26.3063,26.3063,26.2445,26.2445,58100.0
2008-07-14 14:40:00,38.26,38.26,38.16,38.17,74400.0,26.2514,26.2514,26.1828,26.1896,74400.0
2008-07-14 14:45:00,38.17,38.17,38.05,38.13,75600.0,26.1896,26.1896,26.1073,26.1622,75600.0
2008-07-14 14:50:00,38.12,38.19,38.09,38.17,52700.0,26.1553,26.2034,26.1347,26.1896,52700.0
2008-07-14 14:55:00,38.15,38.2,38.15,38.19,47100.0,26.1759,26.2102,26.1759,26.2034,47100.0
2008-07-14 15:00:00,38.19,38.22,38.18,38.19,60300.0,26.2034,26.2239,26.1965,26.2034,60300.0
2008-07-14 15:05:00,38.19,38.2,38.12,38.18,60600.0,26.2034,26.2102,26.1553,26.1965,60600.0
2008-07-14 15:10:00,38.19,38.24,38.17,38.21,83900.0,26.2034,26.2377,26.1896,26.2171,83900.0
2008-07-14 15:15:00,38.2,38.23,38.16,38.19,99400.0,26.2102,26.2308,26.1828,26.2034,99400.0
2008-07-14 15:20:00,38.19,38.41,38.16,38.33,133100.0,26.2034,26.3543,26.1828,26.2994,133100.0
2008-07-14 15:25:00,38.32,38.47,38.32,38.43,89400.0,26.2926,26.3955,26.2926,26.368,89400.0
2008-07-14 15:30:00,38.42,38.59,38.42,38.55,131000.0,26.3612,26.4778,26.3612,26.4504,131000.0
2008-07-14 15:35:00,38.55,38.6,38.49,38.53,104300.0,26.4504,26.4847,26.4092,26.4366,104300.0
2008-07-14 15:40:00,38.53,38.53,38.34,38.39,167900.0,26.4366,26.4366,26.3063,26.3406,167900.0
2008-07-14 15:45:00,38.39,38.47,38.34,38.47,118400.0,26.3406,26.3955,26.3063,26.3955,118400.0
2008-07-14 15:50:00,38.47,38.5,38.28,38.28,181200.0,26.3955,26.4161,26.2651,26.2651,181200.0
2008-07-14 15:55:00,38.28,38.34,38.26,38.31,209400.0,26.2651,26.3063,26.2514,26.2857,209400.0
2008-07-15 09:30:00,38.06,38.18,37.89,37.92,159200.0,26.1142,26.1965,25.9975,26.0181,159200.0
2008-07-15 09:35:00,37.91,37.95,37.79,37.85,182600.0,26.0112,26.0387,25.9289,25.9701,182600.0
2008-07-15 09:40:00,37.85,37.87,37.73,37.82,117700.0,25.9701,25.9838,25.8877,25.9495,117700.0
2008-07-15 09:45:00,37.81,37.81,37.52,37.53,197000.0,25.9426,25.9426,25.7437,25.7505,197000.0
2008-07-15 09:50:00,37.54,37.54,37.38,37.41,247400.0,25.7574,25.7574,25.6476,25.6682,247400.0
2008-07-15 09:55:00,37.41,37.6,37.37,37.6,150400.0,25.6682,25.7985,25.6407,25.7985,150400.0
2008-07-15 10:00:00,37.61,37.63,37.24,37.4,254800.0,25.8054,25.8191,25.5515,25.6613,254800.0
2008-07-15 10:05:00,37.4,37.4,37.2,37.26,312600.0,25.6613,25.6613,25.5241,25.5653,312600.0
2008-07-15 10:10:00,37.25,37.27,37.11,37.13,225500.0,25.5584,25.5721,25.4623,25.4761,225500.0
2008-07-15 10:15:00,37.13,37.15,36.5,36.97,361900.0,25.4761,25.4898,25.0438,25.3663,361900.0
2008-07-15 10:20:00,36.97,37.07,36.94,37.0,239200.0,25.3663,25.4349,25.3457,25.3869,239200.0
2008-07-15 10:25:00,37.0,37.02,36.91,36.93,161800.0,25.3869,25.4006,25.3251,25.3388,161800.0
2008-07-15 10:30:00,36.92,37.04,36.87,37.03,202000.0,25.332,25.4143,25.2977,25.4074,202000.0
2008-07-15 10:35:00,37.03,37.16,37.03,37.14,115800.0,25.4074,25.4966,25.4074,25.4829,115800.0
2008-07-15 10:40:00,37.15,37.31,37.15,37.29,129900.0,25.4898,25.5996,25.4898,25.5858,129900.0
2008-07-15 10:45:00,37.28,37.44,37.25,37.42,116800.0,25.579,25.6888,25.5584,25.675,116800.0
2008-07-15 10:50:00,37.42,37.54,37.36,37.51,143500.0,25.675,25.7574,25.6339,25.7368,143500.0
2008-07-15 10:55:00,37.52,37.64,37.49,37.52,107500.0,25.7437,25.826,25.7231,25.7437,107500.0
2008-07-15 11:00:00,37.52,37.66,37.51,37.64,81300.0,25.7437,25.8397,25.7368,25.826,81300.0
2008-07-15 11:05:00,37.64,38.15,37.63,38.1,255000.0,25.826,26.1759,25.8191,26.1416,255000.0
2008-07-15 11:10:00,38.08,38.09,37.92,37.98,155100.0,26.1279,26.1347,26.0181,26.0593,155100.0
2008-07-15 11:15:00,37.98,38.15,37.95,38.15,74100.0,26.0593,26.1759,26.0387,26.1759,74100.0
2008-07-15 11:20:00,38.15,38.26,38.02,38.03,147000.0,26.1759,26.2514,26.0867,26.0936,147000.0
2008-07-15 11:25:00,38.04,38.11,37.79,37.81,91500.0,26.1004,26.1485,25.9289,25.9426,91500.0
2008-07-15 11:30:00,37.81,37.82,37.65,37.66,145700.0,25.9426,25.9495,25.8329,25.8397,145700.0
2008-07-15 11:35:00,37.65,37.73,37.64,37.66,125600.0,25.8329,25.8877,25.826,25.8397,125600.0
2008-07-15 11:40:00,37.65,37.72,37.64,37.65,67700.0,25.8329,25.8809,25.826,25.8329,67700.0
2008-07-15 11:45:00,37.65,37.7,37.57,37.58,71000.0,25.8329,25.8672,25.778,25.7848,71000.0
2008-07-15 11:50:00,37.58,37.87,37.58,37.85,98400.0,25.7848,25.9838,25.7848,25.9701,98400.0
2008-07-15 11:55:00,37.85,37.95,37.77,37.85,108800.0,25.9701,26.0387,25.9152,25.9701,108800.0
2008-07-15 12:00:00,37.86,38.0,37.78,37.94,106800.0,25.9769,26.073,25.922,26.0318,106800.0
2008-07-15 12:05:00,37.94,38.01,37.76,37.76,73200.0,26.0318,26.0799,25.9083,25.9083,73200.0
2008-07-15 12:10:00,37.76,37.84,37.72,37.82,106800.0,25.9083,25.9632,25.8809,25.9495,106800.0
2008-07-15 12:15:00,37.81,37.95,37.76,37.94,91900.0,25.9426,26.0387,25.9083,26.0318,91900.0
2008-07-15 12:20:00,37.93,38.0,37.78,37.83,102800.0,26.025,26.073,25.922,25.9564,102800.0
2008-07-15 12:25:00,37.84,37.87,37.79,37.83,97700.0,25.9632,25.9838,25.9289,25.9564,97700.0
2008-07-15 12:30:00,37.83,37.91,37.77,37.88,130400.0,25.9564,26.0112,25.9152,25.9907,130400.0
2008-07-15 12:35:00,37.88,38.04,37.87,38.03,185400.0,25.9907,26.1004,25.9838,26.0936,185400.0
2008-07-15 12:40:00,38.03,38.17,38.03,38.15,259300.0,26.0936,26.1896,26.0936,26.1759,259300.0
2008-07-15 12:45:00,38.14,38.16,38.0,38.0,108100.0,26.1691,26.1828,26.073,26.073,108100.0
2008-07-15 12:50:00,37.99,38.06,37.98,38.0,98000.0,26.0661,26.1142,26.0593,26.073,98000.0
2008-07-15 12:55:00,38.0,38.06,37.97,38.05,140900.0,26.073,26.1142,26.0524,26.1073,140900.0
2008-07-15 13:00:00,38.05,38.2,38.0,38.07,137400.0,26.1073,26.2102,26.073,26.121,137400.0
2008-07-15 13:05:00,38.08,38.19,38.07,38.15,93200.0,26.1279,26.2034,26.121,26.1759,93200.0
2008-07-15 13:10:00,38.14,38.16,38.04,38.08,74900.0,26.1691,26.1828,26.1004,26.1279,74900.0
2008-07-15 13:15:00,38.07,38.1,37.96,37.97,67500.0,26.121,26.1416,26.0456,26.0524,67500.0
2008-07-15 13:20:00,37.97,37.98,37.78,37.8,162000.0,26.0524,26.0593,25.922,25.9358,162000.0
2008-07-15 13:25:00,37.79,37.8,37.64,37.69,200200.0,25.9289,25.9358,25.826,25.8603,200200.0
2008-07-15 13:30:00,37.7,37.76,37.64,37.73,135400.0,25.8672,25.9083,25.826,25.8877,135400.0
2008-07-15 13:35:00,37.74,37.8,37.72,37.74,106900.0,25.8946,25.9358,25.8809,25.8946,106900.0
2008-07-15 13:40:00,37.74,37.81,37.73,37.8,109600.0,25.8946,25.9426,25.8877,25.9358,109600.0
2008-07-15 13:45:00,37.81,37.96,37.79,37.94,82400.0,25.9426,26.0456,25.9289,26.0318,82400.0
2008-07-15 13:50:00,37.93,37.98,37.9,37.94,115300.0,26.025,26.0593,26.0044,26.0318,115300.0
2008-07-15 13:55:00,37.95,37.96,37.88,37.91,95300.0,26.0387,26.0456,25.9907,26.0112,95300.0
2008-07-15 14:00:00,37.9,37.94,37.86,37.88,97500.0,26.0044,26.0318,25.9769,25.9907,97500.0
2008-07-15 14:05:00,37.89,37.9,37.84,37.87,69400.0,25.9975,26.0044,25.9632,25.9838,69400.0
2008-07-15 14:10:00,37.87,37.9,37.83,37.84,98000.0,25.9838,26.0044,25.9564,25.9632,98000.0
2008-07-15 14:15:00,37.83,38.0,37.83,37.94,143700.0,25.9564,26.073,25.9564,26.0318,143700.0
2008-07-15 14:20:00,37.94,37.96,37.89,37.94,151100.0,26.0318,26.0456,25.9975,26.0318,151100.0
2008-07-15 14:25:00,37.94,38.04,37.92,38.01,175100.0,26.0318,26.1004,26.0181,26.0799,175100.0
2008-07-15 14:30:00,38.02,38.12,37.99,38.06,176700.0,26.0867,26.1553,26.0661,26.1142,176700.0
2008-07-15 14:35:00,38.06,38.08,38.04,38.05,83800.0,26.1142,26.1279,26.1004,26.1073,83800.0
2008-07-15 14:40:00,38.05,38.07,38.0,38.06,127900.0,26.1073,26.121,26.073,26.1142,127900.0
2008-07-15 14:45:00,38.05,38.08,38.01,38.07,59100.0,26.1073,26.1279,26.0799,26.121,59100.0
2008-07-15 14:50:00,38.06,38.11,38.03,38.07,64900.0,26.1142,26.1485,26.0936,26.121,64900.0
2008-07-15 14:55:00,38.08,38.15,38.07,38.07,102800.0,26.1279,26.1759,26.121,26.121,102800.0
2008-07-15 15:00:00,38.08,38.27,38.06,38.26,192100.0,26.1279,26.2583,26.1142,26.2514,192100.0
2008-07-15 15:05:00,38.25,38.37,38.22,38.37,264900.0,26.2445,26.3269,26.2239,26.3269,264900.0
2008-07-15 15:10:00,38.37,38.43,38.35,38.42,375400.0,26.3269,26.368,26.3131,26.3612,375400.0
2008-07-15 15:15:00,38.41,38.56,38.4,38.56,225800.0,26.3543,26.4572,26.3475,26.4572,225800.0
2008-07-15 15:20:00,38.56,38.58,38.46,38.56,249400.0,26.4572,26.471,26.3886,26.4572,249400.0
2008-07-15 15:25:00,38.55,38.56,38.45,38.47,178000.0,26.4504,26.4572,26.3818,26.3955,178000.0
2008-07-15 15:30:00,38.47,38.55,38.39,38.42,156400.0,26.3955,26.4504,26.3406,26.3612,156400.0
2008-07-15 15:35:00,38.42,38.5,38.37,38.41,230100.0,26.3612,26.4161,26.3269,26.3543,230100.0
2008-07-15 15:40:00,38.41,38.46,38.3,38.41,206500.0,26.3543,26.3886,26.2788,26.3543,206500.0
2008-07-15 15:45:00,38.41,38.47,38.3,38.36,232000.0,26.3543,26.3955,26.2788,26.32,232000.0
2008-07-15 15:50:00,38.36,38.42,38.29,38.29,216300.0,26.32,26.3612,26.272,26.272,216300.0
2008-07-15 15:55:00,38.3,38.3,38.14,38.22,498200.0,26.2788,26.2788,26.1691,26.2239,498200.0
2008-07-16 09:30:00,38.22,38.23,37.84,38.06,169400.0,26.2239,26.2308,25.9632,26.1142,169400.0
2008-07-16 09:35:00,38.08,38.17,37.63,37.71,119200.0,26.1279,26.1896,25.8191,25.874,119200.0
2008-07-16 09:40:00,37.74,37.98,37.71,37.94,108000.0,25.8946,26.0593,25.874,26.0318,108000.0
2008-07-16 09:45:00,37.91,37.96,37.75,37.8,125800.0,26.0112,26.0456,25.9015,25.9358,125800.0
2008-07-16 09:50:00,37.79,37.91,37.77,37.85,221000.0,25.9289,26.0112,25.9152,25.9701,221000.0
2008-07-16 09:55:00,37.86,38.0,37.85,37.93,132100.0,25.9769,26.073,25.9701,26.025,132100.0
2008-07-16 10:00:00,37.92,37.97,37.83,37.88,107000.0,26.0181,26.0524,25.9564,25.9907,107000.0
2008-07-16 10:05:00,37.88,37.89,37.7,37.79,103700.0,25.9907,25.9975,25.8672,25.9289,103700.0
2008-07-16 10:10:00,37.78,37.78,37.66,37.67,74300.0,25.922,25.922,25.8397,25.8466,74300.0
2008-07-16 10:15:00,37.68,37.71,37.5,37.51,103100.0,25.8534,25.874,25.7299,25.7368,103100.0
2008-07-16 10:20:00,37.51,37.58,37.46,37.54,79000.0,25.7368,25.7848,25.7025,25.7574,79000.0
2008-07-16 10:25:00,37.53,37.68,37.53,37.64,95200.0,25.7505,25.8534,25.7505,25.826,95200.0
2008-07-16 10:30:00,37.65,37.67,37.58,37.58,93500.0,25.8329,25.8466,25.7848,25.7848,93500.0
2008-07-16 10:35:00,37.59,38.0,37.58,37.99,464600.0,25.7917,26.073,25.7848,26.0661,464600.0
2008-07-16 10:40:00,37.98,38.0,37.91,37.93,238300.0,26.0593,26.073,26.0112,26.025,238300.0
2008-07-16 10:45:00,37.93,38.0,37.88,37.95,115000.0,26.025,26.073,25.9907,26.0387,115000.0
2008-07-16 10:50:00,37.94,38.01,37.89,37.96,140000.0,26.0318,26.0799,25.9975,26.0456,140000.0
2008-07-16 10:55:00,37.95,38.0,37.94,37.96,91600.0,26.0387,26.073,26.0318,26.0456,91600.0
2008-07-16 11:00:00,37.97,38.04,37.96,38.0,152400.0,26.0524,26.1004,26.0456,26.073,152400.0
2008-07-16 11:05:00,37.99,38.0,37.92,37.92,178300.0,26.0661,26.073,26.0181,26.0181,178300.0
2008-07-16 11:10:00,37.92,37.96,37.92,37.95,100400.0,26.0181,26.0456,26.0181,26.0387,100400.0
2008-07-16 11:15:00,37.95,38.01,37.94,37.99,57700.0,26.0387,26.0799,26.0318,26.0661,57700.0
2008-07-16 11:20:00,37.99,38.0,37.75,37.81,177800.0,26.0661,26.073,25.9015,25.9426,177800.0
2008-07-16 11:25:00,37.8,37.97,37.8,37.91,184400.0,25.9358,26.0524,25.9358,26.0112,184400.0
2008-07-16 11:30:00,37.92,37.92,37.86,37.89,91100.0,26.0181,26.0181,25.9769,25.9975,91100.0
2008-07-16 11:35:00,37.89,37.9,37.8,37.8,92800.0,25.9975,26.0044,25.9358,25.9358,92800.0
2008-07-16 11:40:00,37.81,37.85,37.8,37.81,96800.0,25.9426,25.9701,25.9358,25.9426,96800.0
2008-07-16 11:45:00,37.8,37.85,37.79,37.83,129100.0,25.9358,25.9701,25.9289,25.9564,129100.0
2008-07-16 11:50:00,37.82,37.96,37.82,37.89,86000.0,25.9495,26.0456,25.9495,25.9975,86000.0
2008-07-16 11:55:00,37.89,37.94,37.87,37.9,102600.0,25.9975,26.0318,25.9838,26.0044,102600.0
2008-07-16 12:00:00,37.9,37.95,37.84,37.94,78400.0,26.0044,26.0387,25.9632,26.0318,78400.0
2008-07-16 12:05:00,37.94,37.95,37.89,37.94,157800.0,26.0318,26.0387,25.9975,26.0318,157800.0
2008-07-16 12:10:00,37.95,38.15,37.92,38.15,298000.0,26.0387,26.1759,26.0181,26.1759,298000.0
2008-07-16 12:15:00,38.15,38.16,38.08,38.1,112200.0,26.1759,26.1828,26.1279,26.1416,112200.0
2008-07-16 12:20:00,38.1,38.23,38.09,38.22,113200.0,26.1416,26.2308,26.1347,26.2239,113200.0
2008-07-16 12:25:00,38.22,38.32,38.22,38.28,126200.0,26.2239,26.2926,26.2239,26.2651,126200.0
2008-07-16 12:30:00,38.27,38.34,38.24,38.31,128100.0,26.2583,26.3063,26.2377,26.2857,128100.0
2008-07-16 12:35:00,38.31,38.35,38.25,38.26,100200.0,26.2857,26.3131,26.2445,26.2514,100200.0
2008-07-16 12:40:00,38.26,38.32,38.22,38.28,80700.0,26.2514,26.2926,26.2239,26.2651,80700.0
2008-07-16 12:45:00,38.28,38.29,38.21,38.26,73400.0,26.2651,26.272,26.2171,26.2514,73400.0
2008-07-16 12:50:00,38.26,38.32,38.26,38.29,75400.0,26.2514,26.2926,26.2514,26.272,75400.0
2008-07-16 12:55:00,38.29,38.34,38.26,38.31,50000.0,26.272,26.3063,26.2514,26.2857,50000.0
2008-07-16 13:00:00,38.32,38.44,38.29,38.44,79900.0,26.2926,26.3749,26.272,26.3749,79900.0
2008-07-16 13:05:00,38.43,38.47,38.42,38.44,80300.0,26.368,26.3955,26.3612,26.3749,80300.0
2008-07-16 13:10:00,38.45,38.45,38.35,38.39,72700.0,26.3818,26.3818,26.3131,26.3406,72700.0
2008-07-16 13:15:00,38.38,38.46,38.35,38.35,79400.0,26.3337,26.3886,26.3131,26.3131,79400.0
2008-07-16 13:20:00,38.35,38.5,38.34,38.47,116200.0,26.3131,26.4161,26.3063,26.3955,116200.0
2008-07-16 13:25:00,38.48,38.52,38.48,38.51,44200.0,26.4023,26.4298,26.4023,26.4229,44200.0
2008-07-16 13:30:00,38.51,38.54,38.44,38.45,72800.0,26.4229,26.4435,26.3749,26.3818,72800.0
2008-07-16 13:35:00,38.46,38.49,38.39,38.43,65900.0,26.3886,26.4092,26.3406,26.368,65900.0
2008-07-16 13:40:00,38.43,38.46,38.4,38.44,81200.0,26.368,26.3886,26.3475,26.3749,81200.0
2008-07-16 13:45:00,38.45,38.46,38.35,38.39,48500.0,26.3818,26.3886,26.3131,26.3406,48500.0
2008-07-16 13:50:00,38.39,38.5,38.39,38.49,88500.0,26.3406,26.4161,26.3406,26.4092,88500.0
2008-07-16 13:55:00,38.5,38.56,38.49,38.53,80200.0,26.4161,26.4572,26.4092,26.4366,80200.0
2008-07-16 14:00:00,38.53,38.53,38.37,38.41,182400.0,26.4366,26.4366,26.3269,26.3543,182400.0
2008-07-16 14:05:00,38.41,38.41,38.25,38.34,155600.0,26.3543,26.3543,26.2445,26.3063,155600.0
2008-07-16 14:10:00,38.32,38.45,38.32,38.43,62700.0,26.2926,26.3818,26.2926,26.368,62700.0
2008-07-16 14:15:00,38.44,38.57,38.44,38.51,87900.0,26.3749,26.4641,26.3749,26.4229,87900.0
2008-07-16 14:20:00,38.51,38.58,38.48,38.58,61000.0,26.4229,26.471,26.4023,26.471,61000.0
2008-07-16 14:25:00,38.58,38.61,38.48,38.58,96100.0,26.471,26.4915,26.4023,26.471,96100.0
2008-07-16 14:30:00,38.58,38.67,38.55,38.61,64300.0,26.471,26.5327,26.4504,26.4915,64300.0
2008-07-16 14:35:00,38.61,38.69,38.58,38.6,115000.0,26.4915,26.5464,26.471,26.4847,115000.0
2008-07-16 14:40:00,38.58,38.6,38.5,38.5,63500.0,26.471,26.4847,26.4161,26.4161,63500.0
2008-07-16 14:45:00,38.5,38.6,38.47,38.59,89000.0,26.4161,26.4847,26.3955,26.4778,89000.0
2008-07-16 14:50:00,38.6,38.62,38.57,38.62,78800.0,26.4847,26.4984,26.4641,26.4984,78800.0
2008-07-16 14:55:00,38.61,38.65,38.57,38.58,96300.0,26.4915,26.519,26.4641,26.471,96300.0
2008-07-16 15:00:00,38.58,38.63,38.5,38.62,114200.0,26.471,26.5053,26.4161,26.4984,114200.0
2008-07-16 15:05:00,38.63,38.64,38.57,38.58,72900.0,26.5053,26.5121,26.4641,26.471,72900.0
2008-07-16 15:10:00,38.58,38.6,38.56,38.6,58200.0,26.471,26.4847,26.4572,26.4847,58200.0
2008-07-16 15:15:00,38.61,38.62,38.58,38.61,95200.0,26.4915,26.4984,26.471,26.4915,95200.0
2008-07-16 15:20:00,38.61,38.68,38.61,38.67,64700.0,26.4915,26.5396,26.4915,26.5327,64700.0
2008-07-16 15:25:00,38.68,38.72,38.67,38.7,65900.0,26.5396,26.567,26.5327,26.5533,65900.0
2008-07-16 15:30:00,38.7,38.73,38.66,38.7,171500.0,26.5533,26.5739,26.5258,26.5533,171500.0
2008-07-16 15:35:00,38.7,38.73,38.66,38.7,113900.0,26.5533,26.5739,26.5258,26.5533,113900.0
2008-07-16 15:40:00,38.7,38.77,38.68,38.74,162000.0,26.5533,26.6013,26.5396,26.5807,162000.0
2008-07-16 15:45:00,38.74,38.76,38.67,38.71,168700.0,26.5807,26.5945,26.5327,26.5602,168700.0
2008-07-16 15:50:00,38.71,38.73,38.65,38.65,178900.0,26.5602,26.5739,26.519,26.519,178900.0
2008-07-16 15:55:00,38.65,38.77,38.62,38.73,272200.0,26.519,26.6013,26.4984,26.5739,272200.0
2008-07-17 09:30:00,38.88,39.12,38.66,38.99,256700.0,26.7245,26.8894,26.5733,26.8001,256700.0
2008-07-17 09:35:00,38.99,38.99,38.75,38.75,159100.0,26.8001,26.8001,26.6351,26.6351,159100.0
2008-07-17 09:40:00,38.75,38.89,38.67,38.77,113400.0,26.6351,26.7314,26.5801,26.6489,113400.0
2008-07-17 09:45:00,38.77,38.8,38.48,38.55,123200.0,26.6489,26.6695,26.4495,26.4977,123200.0
2008-07-17 09:50:00,38.56,38.64,38.52,38.57,107900.0,26.5045,26.5595,26.477,26.5114,107900.0
2008-07-17 09:55:00,38.57,38.58,38.4,38.42,86600.0,26.5114,26.5183,26.3945,26.4083,86600.0
2008-07-17 10:00:00,38.41,38.42,38.22,38.23,136400.0,26.4014,26.4083,26.2708,26.2777,136400.0
2008-07-17 10:05:00,38.23,38.24,38.0,38.05,176800.0,26.2777,26.2846,26.1196,26.154,176800.0
2008-07-17 10:10:00,38.05,38.18,38.03,38.05,115000.0,26.154,26.2433,26.1402,26.154,115000.0
2008-07-17 10:15:00,38.05,38.1,38.03,38.09,125300.0,26.154,26.1883,26.1402,26.1815,125300.0
2008-07-17 10:20:00,38.09,38.1,37.99,38.03,219900.0,26.1815,26.1883,26.1127,26.1402,219900.0
2008-07-17 10:25:00,38.03,38.09,37.93,37.99,138700.0,26.1402,26.1815,26.0715,26.1127,138700.0
2008-07-17 10:30:00,37.99,38.06,37.99,38.0,69100.0,26.1127,26.1608,26.1127,26.1196,69100.0
2008-07-17 10:35:00,38.0,38.21,38.0,38.13,240900.0,26.1196,26.2639,26.1196,26.209,240900.0
2008-07-17 10:40:00,38.14,38.14,37.91,37.92,129400.0,26.2158,26.2158,26.0577,26.0646,129400.0
2008-07-17 10:45:00,37.93,38.07,37.91,38.01,134500.0,26.0715,26.1677,26.0577,26.1265,134500.0
2008-07-17 10:50:00,38.01,38.01,37.87,37.93,129400.0,26.1265,26.1265,26.0302,26.0715,129400.0
2008-07-17 10:55:00,37.92,37.97,37.86,37.95,81400.0,26.0646,26.099,26.0234,26.0852,81400.0
2008-07-17 11:00:00,37.95,38.0,37.84,37.85,79100.0,26.0852,26.1196,26.0096,26.0165,79100.0
2008-07-17 11:05:00,37.85,37.85,37.7,37.79,183000.0,26.0165,26.0165,25.9134,25.9753,183000.0
2008-07-17 11:10:00,37.79,37.99,37.73,37.94,143100.0,25.9753,26.1127,25.934,26.0784,143100.0
2008-07-17 11:15:00,37.94,37.99,37.94,37.96,79400.0,26.0784,26.1127,26.0784,26.0921,79400.0
2008-07-17 11:20:00,37.96,38.02,37.92,38.02,99900.0,26.0921,26.1334,26.0646,26.1334,99900.0
2008-07-17 11:25:00,38.02,38.05,37.94,38.05,173800.0,26.1334,26.154,26.0784,26.154,173800.0
2008-07-17 11:30:00,38.05,38.11,38.01,38.1,110900.0,26.154,26.1952,26.1265,26.1883,110900.0
2008-07-17 11:35:00,38.09,38.17,38.07,38.15,142700.0,26.1815,26.2365,26.1677,26.2227,142700.0
2008-07-17 11:40:00,38.15,38.24,38.12,38.13,143300.0,26.2227,26.2846,26.2021,26.209,143300.0
2008-07-17 11:45:00,38.13,38.26,38.13,38.22,150100.0,26.209,26.2983,26.209,26.2708,150100.0
2008-07-17 11:50:00,38.22,38.32,38.21,38.3,75300.0,26.2708,26.3396,26.2639,26.3258,75300.0
2008-07-17 11:55:00,38.32,38.4,38.26,38.4,68000.0,26.3396,26.3945,26.2983,26.3945,68000.0
2008-07-17 12:00:00,38.4,38.4,38.22,38.24,67700.0,26.3945,26.3945,26.2708,26.2846,67700.0
2008-07-17 12:05:00,38.24,38.28,38.23,38.24,54100.0,26.2846,26.3121,26.2777,26.2846,54100.0
2008-07-17 12:10:00,38.24,38.26,38.23,38.24,24300.0,26.2846,26.2983,26.2777,26.2846,24300.0
2008-07-17 12:15:00,38.24,38.32,38.19,38.31,98000.0,26.2846,26.3396,26.2502,26.3327,98000.0
2008-07-17 12:20:00,38.32,38.37,38.3,38.32,38400.0,26.3396,26.3739,26.3258,26.3396,38400.0
2008-07-17 12:25:00,38.33,38.34,38.32,38.34,19800.0,26.3464,26.3533,26.3396,26.3533,19800.0
2008-07-17 12:30:00,38.33,38.36,38.3,38.31,29700.0,26.3464,26.3671,26.3258,26.3327,29700.0
2008-07-17 12:35:00,38.31,38.33,38.27,38.27,68800.0,26.3327,26.3464,26.3052,26.3052,68800.0
2008-07-17 12:40:00,38.27,38.31,38.26,38.28,21700.0,26.3052,26.3327,26.2983,26.3121,21700.0
2008-07-17 12:45:00,38.29,38.42,38.29,38.41,34400.0,26.3189,26.4083,26.3189,26.4014,34400.0
2008-07-17 12:50:00,38.41,38.49,38.39,38.41,76700.0,26.4014,26.4564,26.3877,26.4014,76700.0
2008-07-17 12:55:00,38.42,38.53,38.41,38.43,44100.0,26.4083,26.4839,26.4014,26.4152,44100.0
2008-07-17 13:00:00,38.43,38.44,38.33,38.42,96900.0,26.4152,26.422,26.3464,26.4083,96900.0
2008-07-17 13:05:00,38.42,38.55,38.4,38.53,86300.0,26.4083,26.4977,26.3945,26.4839,86300.0
2008-07-17 13:10:00,38.53,38.68,38.45,38.66,161000.0,26.4839,26.587,26.4289,26.5733,161000.0
2008-07-17 13:15:00,38.66,38.83,38.63,38.79,151400.0,26.5733,26.6901,26.5526,26.6626,151400.0
2008-07-17 13:20:00,38.79,38.79,38.68,38.73,82000.0,26.6626,26.6626,26.587,26.6214,82000.0
2008-07-17 13:25:00,38.73,38.73,38.67,38.73,53100.0,26.6214,26.6214,26.5801,26.6214,53100.0
2008-07-17 13:30:00,38.71,38.79,38.69,38.76,70800.0,26.6076,26.6626,26.5939,26.642,70800.0
2008-07-17 13:35:00,38.77,38.85,38.73,38.82,108300.0,26.6489,26.7039,26.6214,26.6832,108300.0
2008-07-17 13:40:00,38.82,38.96,38.82,38.91,88000.0,26.6832,26.7795,26.6832,26.7451,88000.0
2008-07-17 13:45:00,38.91,38.93,38.8,38.9,118300.0,26.7451,26.7588,26.6695,26.7382,118300.0
2008-07-17 13:50:00,38.91,38.96,38.83,38.83,62600.0,26.7451,26.7795,26.6901,26.6901,62600.0
2008-07-17 13:55:00,38.85,38.89,38.84,38.88,47300.0,26.7039,26.7314,26.697,26.7245,47300.0
2008-07-17 14:00:00,38.89,38.89,38.8,38.84,70900.0,26.7314,26.7314,26.6695,26.697,70900.0
2008-07-17 14:05:00,38.84,38.89,38.84,38.87,71200.0,26.697,26.7314,26.697,26.7176,71200.0
2008-07-17 14:10:00,38.87,38.92,38.84,38.84,73900.0,26.7176,26.752,26.697,26.697,73900.0
2008-07-17 14:15:00,38.84,38.85,38.78,38.83,58200.0,26.697,26.7039,26.6557,26.6901,58200.0
2008-07-17 14:20:00,38.83,38.92,38.83,38.87,65500.0,26.6901,26.752,26.6901,26.7176,65500.0
2008-07-17 14:25:00,38.86,39.0,38.83,38.99,71800.0,26.7107,26.807,26.6901,26.8001,71800.0
2008-07-17 14:30:00,38.98,38.99,38.86,38.88,57100.0,26.7932,26.8001,26.7107,26.7245,57100.0
2008-07-17 14:35:00,38.87,38.93,38.81,38.9,93800.0,26.7176,26.7588,26.6764,26.7382,93800.0
2008-07-17 14:40:00,38.9,38.97,38.81,38.93,129100.0,26.7382,26.7863,26.6764,26.7588,129100.0
2008-07-17 14:45:00,38.94,38.98,38.91,38.94,74000.0,26.7657,26.7932,26.7451,26.7657,74000.0
2008-07-17 14:50:00,38.95,39.04,38.89,38.89,178600.0,26.7726,26.8345,26.7314,26.7314,178600.0
2008-07-17 14:55:00,38.88,38.9,38.75,38.85,150800.0,26.7245,26.7382,26.6351,26.7039,150800.0
2008-07-17 15:00:00,38.85,38.99,38.79,38.95,105800.0,26.7039,26.8001,26.6626,26.7726,105800.0
2008-07-17 15:05:00,38.96,38.98,38.81,38.82,102700.0,26.7795,26.7932,26.6764,26.6832,102700.0
2008-07-17 15:10:00,38.81,38.87,38.78,38.86,71600.0,26.6764,26.7176,26.6557,26.7107,71600.0
2008-07-17 15:15:00,38.86,38.9,38.8,38.84,114900.0,26.7107,26.7382,26.6695,26.697,114900.0
2008-07-17 15:20:00,38.83,38.88,38.8,38.83,56000.0,26.6901,26.7245,26.6695,26.6901,56000.0
2008-07-17 15:25:00,38.84,38.86,38.74,38.76,78600.0,26.697,26.7107,26.6282,26.642,78600.0
2008-07-17 15:30:00,38.75,38.84,38.75,38.79,95000.0,26.6351,26.697,26.6351,26.6626,95000.0
2008-07-17 15:35:00,38.79,38.81,38.66,38.67,160700.0,26.6626,26.6764,26.5733,26.5801,160700.0
2008-07-17 15:40:00,38.67,38.72,38.62,38.72,169000.0,26.5801,26.6145,26.5458,26.6145,169000.0
2008-07-17 15:45:00,38.72,38.78,38.68,38.7,242700.0,26.6145,26.6557,26.587,26.6008,242700.0
2008-07-17 15:50:00,38.69,38.73,38.55,38.61,461300.0,26.5939,26.6214,26.4977,26.5389,461300.0
2008-07-17 15:55:00,38.61,38.61,38.48,38.59,552700.0,26.5389,26.5389,26.4495,26.5251,552700.0
2008-07-18 09:30:00,38.56,38.86,38.2,38.2,1768500.0,26.5045,26.7107,26.2571,26.2571,1768500.0
2008-07-18 09:35:00,38.2,38.27,37.84,37.87,420300.0,26.2571,26.3052,26.0096,26.0302,420300.0
2008-07-18 09:40:00,37.89,38.04,37.85,37.88,201300.0,26.044,26.1471,26.0165,26.0371,201300.0
2008-07-18 09:45:00,37.88,38.01,37.86,37.99,134500.0,26.0371,26.1265,26.0234,26.1127,134500.0
2008-07-18 09:50:00,37.97,37.98,37.73,37.76,189600.0,26.099,26.1059,25.934,25.9546,189600.0
2008-07-18 09:55:00,37.76,37.82,37.67,37.68,191400.0,25.9546,25.9959,25.8928,25.8997,191400.0
2008-07-18 10:00:00,37.68,37.68,37.35,37.41,211400.0,25.8997,25.8997,25.6728,25.7141,211400.0
2008-07-18 10:05:00,37.41,37.55,37.38,37.46,208600.0,25.7141,25.8103,25.6934,25.7484,208600.0
2008-07-18 10:10:00,37.46,37.56,37.43,37.54,156400.0,25.7484,25.8172,25.7278,25.8034,156400.0
2008-07-18 10:15:00,37.52,37.57,37.49,37.55,111500.0,25.7897,25.824,25.7691,25.8103,111500.0
2008-07-18 10:20:00,37.54,37.57,37.47,37.52,138800.0,25.8034,25.824,25.7553,25.7897,138800.0
2008-07-18 10:25:00,37.51,37.64,37.5,37.56,111200.0,25.7828,25.8722,25.7759,25.8172,111200.0
2008-07-18 10:30:00,37.57,37.59,37.48,37.49,98200.0,25.824,25.8378,25.7622,25.7691,98200.0
2008-07-18 10:35:00,37.5,37.52,37.43,37.47,108700.0,25.7759,25.7897,25.7278,25.7553,108700.0
2008-07-18 10:40:00,37.47,37.48,37.27,37.39,196400.0,25.7553,25.7622,25.6178,25.7003,196400.0
2008-07-18 10:45:00,37.39,37.65,37.37,37.64,123800.0,25.7003,25.879,25.6866,25.8722,123800.0
2008-07-18 10:50:00,37.64,37.73,37.56,37.71,152500.0,25.8722,25.934,25.8172,25.9203,152500.0
2008-07-18 10:55:00,37.71,37.74,37.58,37.61,135900.0,25.9203,25.9409,25.8309,25.8515,135900.0
2008-07-18 11:00:00,37.62,37.67,37.53,37.54,115200.0,25.8584,25.8928,25.7965,25.8034,115200.0
2008-07-18 11:05:00,37.55,37.67,37.55,37.63,170700.0,25.8103,25.8928,25.8103,25.8653,170700.0
2008-07-18 11:10:00,37.63,37.72,37.62,37.67,118900.0,25.8653,25.9271,25.8584,25.8928,118900.0
2008-07-18 11:15:00,37.67,37.69,37.6,37.61,136400.0,25.8928,25.9065,25.8447,25.8515,136400.0
2008-07-18 11:20:00,37.61,37.72,37.61,37.66,164800.0,25.8515,25.9271,25.8515,25.8859,164800.0
2008-07-18 11:25:00,37.65,37.67,37.55,37.55,119300.0,25.879,25.8928,25.8103,25.8103,119300.0
2008-07-18 11:30:00,37.55,37.61,37.52,37.56,111300.0,25.8103,25.8515,25.7897,25.8172,111300.0
2008-07-18 11:35:00,37.57,37.59,37.5,37.53,101800.0,25.824,25.8378,25.7759,25.7965,101800.0
2008-07-18 11:40:00,37.51,37.52,37.42,37.46,144200.0,25.7828,25.7897,25.7209,25.7484,144200.0
2008-07-18 11:45:00,37.45,37.46,37.31,37.31,90600.0,25.7416,25.7484,25.6453,25.6453,90600.0
2008-07-18 11:50:00,37.31,37.32,37.19,37.22,194900.0,25.6453,25.6522,25.5628,25.5835,194900.0
2008-07-18 11:55:00,37.21,37.26,37.15,37.26,214300.0,25.5766,25.611,25.5354,25.611,214300.0
2008-07-18 12:00:00,37.26,37.39,37.26,37.34,89200.0,25.611,25.7003,25.611,25.6659,89200.0
2008-07-18 12:05:00,37.34,37.35,37.16,37.16,108600.0,25.6659,25.6728,25.5422,25.5422,108600.0
2008-07-18 12:10:00,37.17,37.23,37.06,37.07,155200.0,25.5491,25.5903,25.4735,25.4804,155200.0
2008-07-18 12:15:00,37.06,37.1,36.97,37.02,178000.0,25.4735,25.501,25.4116,25.446,178000.0
2008-07-18 12:20:00,37.02,37.18,37.01,37.17,210600.0,25.446,25.556,25.4391,25.5491,210600.0
2008-07-18 12:25:00,37.18,37.22,37.16,37.17,153800.0,25.556,25.5835,25.5422,25.5491,153800.0
2008-07-18 12:30:00,37.16,37.18,37.09,37.16,142600.0,25.5422,25.556,25.4941,25.5422,142600.0
2008-07-18 12:35:00,37.16,37.22,37.11,37.2,219000.0,25.5422,25.5835,25.5079,25.5697,219000.0
2008-07-18 12:40:00,37.2,37.26,37.2,37.26,123800.0,25.5697,25.611,25.5697,25.611,123800.0
2008-07-18 12:45:00,37.25,37.34,37.25,37.34,86400.0,25.6041,25.6659,25.6041,25.6659,86400.0
2008-07-18 12:50:00,37.33,37.34,37.29,37.3,168200.0,25.6591,25.6659,25.6316,25.6385,168200.0
2008-07-18 12:55:00,37.3,37.31,37.13,37.15,136300.0,25.6385,25.6453,25.5216,25.5354,136300.0
2008-07-18 13:00:00,37.15,37.23,37.15,37.2,80000.0,25.5354,25.5903,25.5354,25.5697,80000.0
2008-07-18 13:05:00,37.2,37.21,37.18,37.21,62000.0,25.5697,25.5766,25.556,25.5766,62000.0
2008-07-18 13:10:00,37.21,37.24,37.17,37.21,99900.0,25.5766,25.5972,25.5491,25.5766,99900.0
2008-07-18 13:15:00,37.22,37.28,37.21,37.24,65800.0,25.5835,25.6247,25.5766,25.5972,65800.0
2008-07-18 13:20:00,37.24,37.36,37.24,37.35,98800.0,25.5972,25.6797,25.5972,25.6728,98800.0
2008-07-18 13:25:00,37.35,37.37,37.33,37.37,193700.0,25.6728,25.6866,25.6591,25.6866,193700.0
2008-07-18 13:30:00,37.37,37.48,37.34,37.47,128200.0,25.6866,25.7622,25.6659,25.7553,128200.0
2008-07-18 13:35:00,37.47,37.47,37.36,37.42,109900.0,25.7553,25.7553,25.6797,25.7209,109900.0
2008-07-18 13:40:00,37.42,37.42,37.35,37.36,88300.0,25.7209,25.7209,25.6728,25.6797,88300.0
2008-07-18 13:45:00,37.37,37.42,37.35,37.4,74300.0,25.6866,25.7209,25.6728,25.7072,74300.0
2008-07-18 13:50:00,37.41,37.44,37.34,37.38,82900.0,25.7141,25.7347,25.6659,25.6934,82900.0
2008-07-18 13:55:00,37.38,37.42,37.37,37.4,52700.0,25.6934,25.7209,25.6866,25.7072,52700.0
2008-07-18 14:00:00,37.4,37.4,37.35,37.39,97900.0,25.7072,25.7072,25.6728,25.7003,97900.0
2008-07-18 14:05:00,37.38,37.43,37.37,37.38,78400.0,25.6934,25.7278,25.6866,25.6934,78400.0
2008-07-18 14:10:00,37.38,37.5,37.35,37.49,98000.0,25.6934,25.7759,25.6728,25.7691,98000.0
2008-07-18 14:15:00,37.5,37.5,37.44,37.44,115100.0,25.7759,25.7759,25.7347,25.7347,115100.0
2008-07-18 14:20:00,37.45,37.45,37.39,37.39,63400.0,25.7416,25.7416,25.7003,25.7003,63400.0
2008-07-18 14:25:00,37.39,37.41,37.37,37.37,58300.0,25.7003,25.7141,25.6866,25.6866,58300.0
2008-07-18 14:30:00,37.38,37.38,37.27,37.28,100000.0,25.6934,25.6934,25.6178,25.6247,100000.0
2008-07-18 14:35:00,37.28,37.34,37.28,37.34,75100.0,25.6247,25.6659,25.6247,25.6659,75100.0
2008-07-18 14:40:00,37.34,37.41,37.33,37.38,78100.0,25.6659,25.7141,25.6591,25.6934,78100.0
2008-07-18 14:45:00,37.39,37.41,37.38,37.38,83900.0,25.7003,25.7141,25.6934,25.6934,83900.0
2008-07-18 14:50:00,37.38,37.38,37.3,37.35,147900.0,25.6934,25.6934,25.6385,25.6728,147900.0
2008-07-18 14:55:00,37.34,37.4,37.32,37.37,140500.0,25.6659,25.7072,25.6522,25.6866,140500.0
2008-07-18 15:00:00,37.38,37.45,37.37,37.45,99100.0,25.6934,25.7416,25.6866,25.7416,99100.0
2008-07-18 15:05:00,37.44,37.49,37.43,37.48,98200.0,25.7347,25.7691,25.7278,25.7622,98200.0
2008-07-18 15:10:00,37.49,37.56,37.47,37.54,109500.0,25.7691,25.8172,25.7553,25.8034,109500.0
2008-07-18 15:15:00,37.54,37.55,37.42,37.44,130800.0,25.8034,25.8103,25.7209,25.7347,130800.0
2008-07-18 15:20:00,37.44,37.54,37.43,37.52,159000.0,25.7347,25.8034,25.7278,25.7897,159000.0
2008-07-18 15:25:00,37.52,37.53,37.49,37.5,132100.0,25.7897,25.7965,25.7691,25.7759,132100.0
2008-07-18 15:30:00,37.49,37.5,37.46,37.48,186500.0,25.7691,25.7759,25.7484,25.7622,186500.0
2008-07-18 15:35:00,37.49,37.5,37.44,37.45,131000.0,25.7691,25.7759,25.7347,25.7416,131000.0
2008-07-18 15:40:00,37.44,37.48,37.41,37.43,364400.0,25.7347,25.7622,25.7141,25.7278,364400.0
2008-07-18 15:45:00,37.43,37.45,37.38,37.39,301600.0,25.7278,25.7416,25.6934,25.7003,301600.0
2008-07-18 15:50:00,37.39,37.41,37.38,37.4,462000.0,25.7003,25.7141,25.6934,25.7072,462000.0
2008-07-18 15:55:00,37.4,37.4,37.34,37.35,386600.0,25.7072,25.7072,25.6659,25.6728,386600.0
2008-07-21 09:30:00,37.43,37.65,37.25,37.64,213600.0,25.7278,25.879,25.6041,25.8722,213600.0
2008-07-21 09:35:00,37.64,37.94,37.63,37.76,126100.0,25.8722,26.0784,25.8653,25.9546,126100.0
2008-07-21 09:40:00,37.79,37.83,37.68,37.68,126000.0,25.9753,26.0028,25.8997,25.8997,126000.0
2008-07-21 09:45:00,37.69,37.75,37.65,37.68,60900.0,25.9065,25.9478,25.879,25.8997,60900.0
2008-07-21 09:50:00,37.69,37.69,37.54,37.65,139600.0,25.9065,25.9065,25.8034,25.879,139600.0
2008-07-21 09:55:00,37.66,37.68,37.49,37.56,134600.0,25.8859,25.8997,25.7691,25.8172,134600.0
2008-07-21 10:00:00,37.55,37.56,37.18,37.25,145400.0,25.8103,25.8172,25.556,25.6041,145400.0
2008-07-21 10:05:00,37.23,37.25,37.11,37.14,180700.0,25.5903,25.6041,25.5079,25.5285,180700.0
2008-07-21 10:10:00,37.14,37.3,37.11,37.29,80400.0,25.5285,25.6385,25.5079,25.6316,80400.0
2008-07-21 10:15:00,37.28,37.35,37.25,37.3,77100.0,25.6247,25.6728,25.6041,25.6385,77100.0
2008-07-21 10:20:00,37.3,37.3,37.15,37.15,97400.0,25.6385,25.6385,25.5354,25.5354,97400.0
2008-07-21 10:25:00,37.16,37.28,37.15,37.19,98900.0,25.5422,25.6247,25.5354,25.5628,98900.0
2008-07-21 10:30:00,37.19,37.21,37.11,37.11,82800.0,25.5628,25.5766,25.5079,25.5079,82800.0
2008-07-21 10:35:00,37.1,37.12,36.97,37.07,152300.0,25.501,25.5147,25.4116,25.4804,152300.0
2008-07-21 10:40:00,37.06,37.16,37.06,37.14,94200.0,25.4735,25.5422,25.4735,25.5285,94200.0
2008-07-21 10:45:00,37.15,37.21,37.1,37.19,117700.0,25.5354,25.5766,25.501,25.5628,117700.0
2008-07-21 10:50:00,37.19,37.23,37.09,37.12,125600.0,25.5628,25.5903,25.4941,25.5147,125600.0
2008-07-21 10:55:00,37.11,37.12,37.02,37.08,104900.0,25.5079,25.5147,25.446,25.4872,104900.0
2008-07-21 11:00:00,37.09,37.16,37.04,37.16,160600.0,25.4941,25.5422,25.4597,25.5422,160600.0
2008-07-21 11:05:00,37.16,37.31,37.16,37.31,111800.0,25.5422,25.6453,25.5422,25.6453,111800.0
2008-07-21 11:10:00,37.31,37.38,37.22,37.22,102400.0,25.6453,25.6934,25.5835,25.5835,102400.0
2008-07-21 11:15:00,37.23,37.36,37.22,37.36,105400.0,25.5903,25.6797,25.5835,25.6797,105400.0
2008-07-21 11:20:00,37.37,37.5,37.35,37.5,70400.0,25.6866,25.7759,25.6728,25.7759,70400.0
2008-07-21 11:25:00,37.49,37.55,37.46,37.48,107600.0,25.7691,25.8103,25.7484,25.7622,107600.0
2008-07-21 11:30:00,37.47,37.49,37.38,37.38,53100.0,25.7553,25.7691,25.6934,25.6934,53100.0
2008-07-21 11:35:00,37.38,37.38,37.3,37.3,47600.0,25.6934,25.6934,25.6385,25.6385,47600.0
2008-07-21 11:40:00,37.3,37.31,37.25,37.28,50600.0,25.6385,25.6453,25.6041,25.6247,50600.0
2008-07-21 11:45:00,37.28,37.28,37.22,37.23,86300.0,25.6247,25.6247,25.5835,25.5903,86300.0
2008-07-21 11:50:00,37.23,37.24,37.2,37.2,37500.0,25.5903,25.5972,25.5697,25.5697,37500.0
2008-07-21 11:55:00,37.2,37.21,37.16,37.21,53500.0,25.5697,25.5766,25.5422,25.5766,53500.0
2008-07-21 12:00:00,37.2,37.25,37.2,37.24,108200.0,25.5697,25.6041,25.5697,25.5972,108200.0
2008-07-21 12:05:00,37.24,37.25,37.23,37.24,58400.0,25.5972,25.6041,25.5903,25.5972,58400.0
2008-07-21 12:10:00,37.24,37.25,37.21,37.24,73300.0,25.5972,25.6041,25.5766,25.5972,73300.0
2008-07-21 12:15:00,37.24,37.44,37.23,37.42,74500.0,25.5972,25.7347,25.5903,25.7209,74500.0
2008-07-21 12:20:00,37.43,37.59,37.42,37.59,144500.0,25.7278,25.8378,25.7209,25.8378,144500.0
2008-07-21 12:25:00,37.58,37.66,37.57,37.58,97000.0,25.8309,25.8859,25.824,25.8309,97000.0
2008-07-21 12:30:00,37.58,37.66,37.58,37.59,74000.0,25.8309,25.8859,25.8309,25.8378,74000.0
2008-07-21 12:35:00,37.58,37.61,37.57,37.58,33600.0,25.8309,25.8515,25.824,25.8309,33600.0
2008-07-21 12:40:00,37.58,37.61,37.54,37.6,38600.0,25.8309,25.8515,25.8034,25.8447,38600.0
2008-07-21 12:45:00,37.6,37.61,37.57,37.59,32300.0,25.8447,25.8515,25.824,25.8378,32300.0
2008-07-21 12:50:00,37.58,37.6,37.56,37.56,36700.0,25.8309,25.8447,25.8172,25.8172,36700.0
2008-07-21 12:55:00,37.55,37.56,37.49,37.49,42200.0,25.8103,25.8172,25.7691,25.7691,42200.0
2008-07-21 13:00:00,37.49,37.49,37.45,37.48,26900.0,25.7691,25.7691,25.7416,25.7622,26900.0
2008-07-21 13:05:00,37.48,37.51,37.47,37.5,39900.0,25.7622,25.7828,25.7553,25.7759,39900.0
2008-07-21 13:10:00,37.5,37.5,37.39,37.39,61300.0,25.7759,25.7759,25.7003,25.7003,61300.0
2008-07-21 13:15:00,37.39,37.45,37.38,37.42,83700.0,25.7003,25.7416,25.6934,25.7209,83700.0
2008-07-21 13:20:00,37.41,37.43,37.39,37.4,72800.0,25.7141,25.7278,25.7003,25.7072,72800.0
2008-07-21 13:25:00,37.4,37.43,37.39,37.4,42100.0,25.7072,25.7278,25.7003,25.7072,42100.0
2008-07-21 13:30:00,37.4,37.42,37.36,37.42,49200.0,25.7072,25.7209,25.6797,25.7209,49200.0
2008-07-21 13:35:00,37.42,37.5,37.42,37.5,103500.0,25.7209,25.7759,25.7209,25.7759,103500.0
2008-07-21 13:40:00,37.5,37.55,37.49,37.52,62500.0,25.7759,25.8103,25.7691,25.7897,62500.0
2008-07-21 13:45:00,37.52,37.53,37.46,37.48,30200.0,25.7897,25.7965,25.7484,25.7622,30200.0
2008-07-21 13:50:00,37.48,37.55,37.46,37.55,66500.0,25.7622,25.8103,25.7484,25.8103,66500.0
2008-07-21 13:55:00,37.54,37.56,37.49,37.49,32600.0,25.8034,25.8172,25.7691,25.7691,32600.0
2008-07-21 14:00:00,37.5,37.52,37.43,37.44,54500.0,25.7759,25.7897,25.7278,25.7347,54500.0
2008-07-21 14:05:00,37.44,37.5,37.4,37.48,55400.0,25.7347,25.7759,25.7072,25.7622,55400.0
2008-07-21 14:10:00,37.47,37.57,37.46,37.5,71500.0,25.7553,25.824,25.7484,25.7759,71500.0
2008-07-21 14:15:00,37.5,37.57,37.49,37.55,70200.0,25.7759,25.824,25.7691,25.8103,70200.0
2008-07-21 14:20:00,37.55,37.61,37.54,37.61,86500.0,25.8103,25.8515,25.8034,25.8515,86500.0
2008-07-21 14:25:00,37.61,37.64,37.5,37.55,148300.0,25.8515,25.8722,25.7759,25.8103,148300.0
2008-07-21 14:30:00,37.55,37.6,37.47,37.56,69800.0,25.8103,25.8447,25.7553,25.8172,69800.0
2008-07-21 14:35:00,37.57,37.63,37.57,37.58,67000.0,25.824,25.8653,25.824,25.8309,67000.0
2008-07-21 14:40:00,37.58,37.58,37.52,37.52,37700.0,25.8309,25.8309,25.7897,25.7897,37700.0
2008-07-21 14:45:00,37.52,37.57,37.5,37.56,53700.0,25.7897,25.824,25.7759,25.8172,53700.0
2008-07-21 14:50:00,37.55,37.59,37.53,37.58,36400.0,25.8103,25.8378,25.7965,25.8309,36400.0
2008-07-21 14:55:00,37.58,37.65,37.58,37.64,35600.0,25.8309,25.879,25.8309,25.8722,35600.0
2008-07-21 15:00:00,37.64,37.65,37.57,37.58,93500.0,25.8722,25.879,25.824,25.8309,93500.0
2008-07-21 15:05:00,37.58,37.65,37.51,37.63,126600.0,25.8309,25.879,25.7828,25.8653,126600.0
2008-07-21 15:10:00,37.62,37.68,37.59,37.68,157000.0,25.8584,25.8997,25.8378,25.8997,157000.0
2008-07-21 15:15:00,37.68,37.73,37.68,37.69,102300.0,25.8997,25.934,25.8997,25.9065,102300.0
2008-07-21 15:20:00,37.68,37.76,37.68,37.74,106400.0,25.8997,25.9546,25.8997,25.9409,106400.0
2008-07-21 15:25:00,37.75,37.76,37.67,37.69,89500.0,25.9478,25.9546,25.8928,25.9065,89500.0
2008-07-21 15:30:00,37.69,37.7,37.66,37.67,99400.0,25.9065,25.9134,25.8859,25.8928,99400.0
2008-07-21 15:35:00,37.67,37.68,37.62,37.64,102900.0,25.8928,25.8997,25.8584,25.8722,102900.0
2008-07-21 15:40:00,37.64,37.71,37.6,37.63,167100.0,25.8722,25.9203,25.8447,25.8653,167100.0
2008-07-21 15:45:00,37.63,37.71,37.62,37.7,117800.0,25.8653,25.9203,25.8584,25.9134,117800.0
2008-07-21 15:50:00,37.7,37.7,37.58,37.67,184000.0,25.9134,25.9134,25.8309,25.8928,184000.0
2008-07-21 15:55:00,37.66,37.67,37.58,37.66,292300.0,25.8859,25.8928,25.8309,25.8859,292300.0
2008-07-22 09:30:00,37.33,37.7,37.31,37.49,211500.0,25.6591,25.9134,25.6453,25.7691,211500.0
2008-07-22 09:35:00,37.49,37.7,37.49,37.59,212100.0,25.7691,25.9134,25.7691,25.8378,212100.0
2008-07-22 09:40:00,37.59,37.6,37.44,37.51,106800.0,25.8378,25.8447,25.7347,25.7828,106800.0
2008-07-22 09:45:00,37.52,37.62,37.44,37.58,132500.0,25.7897,25.8584,25.7347,25.8309,132500.0
2008-07-22 09:50:00,37.6,37.67,37.51,37.56,270800.0,25.8447,25.8928,25.7828,25.8172,270800.0
2008-07-22 09:55:00,37.57,37.86,37.56,37.82,195800.0,25.824,26.0234,25.8172,25.9959,195800.0
2008-07-22 10:00:00,37.82,38.1,37.77,37.99,247300.0,25.9959,26.1883,25.9615,26.1127,247300.0
2008-07-22 10:05:00,37.98,38.04,37.89,37.95,110100.0,26.1059,26.1471,26.044,26.0852,110100.0
2008-07-22 10:10:00,37.95,37.99,37.88,37.95,213600.0,26.0852,26.1127,26.0371,26.0852,213600.0
2008-07-22 10:15:00,37.96,38.16,37.92,38.16,105800.0,26.0921,26.2296,26.0646,26.2296,105800.0
2008-07-22 10:20:00,38.16,38.21,38.03,38.09,106300.0,26.2296,26.2639,26.1402,26.1815,106300.0
2008-07-22 10:25:00,38.09,38.21,38.08,38.2,124100.0,26.1815,26.2639,26.1746,26.2571,124100.0
2008-07-22 10:30:00,38.2,38.2,38.03,38.07,87300.0,26.2571,26.2571,26.1402,26.1677,87300.0
2008-07-22 10:35:00,38.07,38.11,38.01,38.11,47500.0,26.1677,26.1952,26.1265,26.1952,47500.0
2008-07-22 10:40:00,38.1,38.16,38.08,38.11,120100.0,26.1883,26.2296,26.1746,26.1952,120100.0
2008-07-22 10:45:00,38.1,38.11,37.99,38.08,41100.0,26.1883,26.1952,26.1127,26.1746,41100.0
2008-07-22 10:50:00,38.06,38.11,37.95,37.97,37800.0,26.1608,26.1952,26.0852,26.099,37800.0
2008-07-22 10:55:00,37.98,38.03,37.97,38.03,71400.0,26.1059,26.1402,26.099,26.1402,71400.0
2008-07-22 11:00:00,38.03,38.1,38.0,38.1,72300.0,26.1402,26.1883,26.1196,26.1883,72300.0
2008-07-22 11:05:00,38.09,38.19,38.08,38.1,74400.0,26.1815,26.2502,26.1746,26.1883,74400.0
2008-07-22 11:10:00,38.09,38.13,38.03,38.1,64100.0,26.1815,26.209,26.1402,26.1883,64100.0
2008-07-22 11:15:00,38.1,38.15,38.06,38.08,54100.0,26.1883,26.2227,26.1608,26.1746,54100.0
2008-07-22 11:20:00,38.08,38.23,38.08,38.16,220200.0,26.1746,26.2777,26.1746,26.2296,220200.0
2008-07-22 11:25:00,38.15,38.2,38.12,38.12,65500.0,26.2227,26.2571,26.2021,26.2021,65500.0
2008-07-22 11:30:00,38.12,38.15,38.09,38.09,79400.0,26.2021,26.2227,26.1815,26.1815,79400.0
2008-07-22 11:35:00,38.09,38.12,38.0,38.0,63400.0,26.1815,26.2021,26.1196,26.1196,63400.0
2008-07-22 11:40:00,38.0,38.06,37.99,38.05,70500.0,26.1196,26.1608,26.1127,26.154,70500.0
2008-07-22 11:45:00,38.05,38.17,38.05,38.1,98800.0,26.154,26.2365,26.154,26.1883,98800.0
2008-07-22 11:50:00,38.1,38.12,38.06,38.1,104000.0,26.1883,26.2021,26.1608,26.1883,104000.0
2008-07-22 11:55:00,38.1,38.2,38.1,38.18,113700.0,26.1883,26.2571,26.1883,26.2433,113700.0
2008-07-22 12:00:00,38.18,38.26,38.15,38.26,67300.0,26.2433,26.2983,26.2227,26.2983,67300.0
2008-07-22 12:05:00,38.25,38.45,38.24,38.44,84900.0,26.2914,26.4289,26.2846,26.422,84900.0
2008-07-22 12:10:00,38.44,38.48,38.36,38.36,103700.0,26.422,26.4495,26.3671,26.3671,103700.0
2008-07-22 12:15:00,38.36,38.42,38.35,38.4,127400.0,26.3671,26.4083,26.3602,26.3945,127400.0
2008-07-22 12:20:00,38.4,38.52,38.37,38.47,103400.0,26.3945,26.477,26.3739,26.4427,103400.0
2008-07-22 12:25:00,38.47,38.51,38.37,38.41,79000.0,26.4427,26.4702,26.3739,26.4014,79000.0
2008-07-22 12:30:00,38.42,38.43,38.33,38.34,85200.0,26.4083,26.4152,26.3464,26.3533,85200.0
2008-07-22 12:35:00,38.34,38.37,38.33,38.33,92900.0,26.3533,26.3739,26.3464,26.3464,92900.0
2008-07-22 12:40:00,38.33,38.43,38.31,38.41,95900.0,26.3464,26.4152,26.3327,26.4014,95900.0
2008-07-22 12:45:00,38.42,38.49,38.36,38.45,99200.0,26.4083,26.4564,26.3671,26.4289,99200.0
2008-07-22 12:50:00,38.46,38.48,38.42,38.47,44700.0,26.4358,26.4495,26.4083,26.4427,44700.0
2008-07-22 12:55:00,38.47,38.49,38.43,38.44,52000.0,26.4427,26.4564,26.4152,26.422,52000.0
2008-07-22 13:00:00,38.43,38.47,38.36,38.36,48200.0,26.4152,26.4427,26.3671,26.3671,48200.0
2008-07-22 13:05:00,38.37,38.43,38.35,38.4,32700.0,26.3739,26.4152,26.3602,26.3945,32700.0
2008-07-22 13:10:00,38.4,38.48,38.4,38.43,45700.0,26.3945,26.4495,26.3945,26.4152,45700.0
2008-07-22 13:15:00,38.42,38.5,38.4,38.47,75900.0,26.4083,26.4633,26.3945,26.4427,75900.0
2008-07-22 13:20:00,38.46,38.52,38.45,38.51,36300.0,26.4358,26.477,26.4289,26.4702,36300.0
2008-07-22 13:25:00,38.51,38.53,38.42,38.46,63900.0,26.4702,26.4839,26.4083,26.4358,63900.0
2008-07-22 13:30:00,38.46,38.53,38.42,38.44,56600.0,26.4358,26.4839,26.4083,26.422,56600.0
2008-07-22 13:35:00,38.44,38.49,38.4,38.45,80000.0,26.422,26.4564,26.3945,26.4289,80000.0
2008-07-22 13:40:00,38.44,38.48,38.36,38.37,58000.0,26.422,26.4495,26.3671,26.3739,58000.0
2008-07-22 13:45:00,38.37,38.43,38.36,38.4,91600.0,26.3739,26.4152,26.3671,26.3945,91600.0
2008-07-22 13:50:00,38.39,38.43,38.38,38.38,91100.0,26.3877,26.4152,26.3808,26.3808,91100.0
2008-07-22 13:55:00,38.38,38.4,38.34,38.37,77100.0,26.3808,26.3945,26.3533,26.3739,77100.0
2008-07-22 14:00:00,38.37,38.38,38.31,38.38,88100.0,26.3739,26.3808,26.3327,26.3808,88100.0
2008-07-22 14:05:00,38.38,38.45,38.35,38.45,176400.0,26.3808,26.4289,26.3602,26.4289,176400.0
2008-07-22 14:10:00,38.45,38.45,38.29,38.32,96400.0,26.4289,26.4289,26.3189,26.3396,96400.0
2008-07-22 14:15:00,38.32,38.34,38.27,38.27,104400.0,26.3396,26.3533,26.3052,26.3052,104400.0
2008-07-22 14:20:00,38.27,38.41,38.27,38.39,107400.0,26.3052,26.4014,26.3052,26.3877,107400.0
2008-07-22 14:25:00,38.39,38.45,38.36,38.45,123800.0,26.3877,26.4289,26.3671,26.4289,123800.0
2008-07-22 14:30:00,38.45,38.47,38.38,38.39,77600.0,26.4289,26.4427,26.3808,26.3877,77600.0
2008-07-22 14:35:00,38.39,38.39,38.28,38.38,85500.0,26.3877,26.3877,26.3121,26.3808,85500.0
2008-07-22 14:40:00,38.38,38.45,38.32,38.44,47700.0,26.3808,26.4289,26.3396,26.422,47700.0
2008-07-22 14:45:00,38.44,38.45,38.4,38.4,90900.0,26.422,26.4289,26.3945,26.3945,90900.0
2008-07-22 14:50:00,38.4,38.44,38.35,38.43,90800.0,26.3945,26.422,26.3602,26.4152,90800.0
2008-07-22 14:55:00,38.44,38.47,38.38,38.47,115700.0,26.422,26.4427,26.3808,26.4427,115700.0
2008-07-22 15:00:00,38.47,38.5,38.45,38.45,125900.0,26.4427,26.4633,26.4289,26.4289,125900.0
2008-07-22 15:05:00,38.46,38.49,38.43,38.44,129500.0,26.4358,26.4564,26.4152,26.422,129500.0
2008-07-22 15:10:00,38.44,38.45,38.42,38.44,76100.0,26.422,26.4289,26.4083,26.422,76100.0
2008-07-22 15:15:00,38.43,38.49,38.41,38.49,95100.0,26.4152,26.4564,26.4014,26.4564,95100.0
2008-07-22 15:20:00,38.49,38.58,38.48,38.56,161000.0,26.4564,26.5183,26.4495,26.5045,161000.0
2008-07-22 15:25:00,38.56,38.72,38.56,38.72,237700.0,26.5045,26.6145,26.5045,26.6145,237700.0
2008-07-22 15:30:00,38.71,38.72,38.6,38.61,155600.0,26.6076,26.6145,26.532,26.5389,155600.0
2008-07-22 15:35:00,38.6,38.61,38.58,38.6,148700.0,26.532,26.5389,26.5183,26.532,148700.0
2008-07-22 15:40:00,38.6,38.81,38.59,38.8,263000.0,26.532,26.6764,26.5251,26.6695,263000.0
2008-07-22 15:45:00,38.79,38.81,38.73,38.74,242500.0,26.6626,26.6764,26.6214,26.6282,242500.0
2008-07-22 15:50:00,38.75,38.8,38.74,38.77,227000.0,26.6351,26.6695,26.6282,26.6489,227000.0
2008-07-22 15:55:00,38.77,38.79,38.73,38.73,412800.0,26.6489,26.6626,26.6214,26.6214,412800.0
2008-07-23 09:30:00,38.77,38.83,38.33,38.55,117800.0,26.6489,26.6901,26.3464,26.4977,117800.0
2008-07-23 09:35:00,38.55,38.75,38.49,38.66,95300.0,26.4977,26.6351,26.4564,26.5733,95300.0
2008-07-23 09:40:00,38.66,38.8,38.65,38.75,105900.0,26.5733,26.6695,26.5664,26.6351,105900.0
2008-07-23 09:45:00,38.74,38.9,38.72,38.87,138900.0,26.6282,26.7382,26.6145,26.7176,138900.0
2008-07-23 09:50:00,38.87,38.89,38.69,38.72,88100.0,26.7176,26.7314,26.5939,26.6145,88100.0
2008-07-23 09:55:00,38.73,38.84,38.72,38.79,91700.0,26.6214,26.697,26.6145,26.6626,91700.0
2008-07-23 10:00:00,38.79,38.8,38.7,38.79,118900.0,26.6626,26.6695,26.6008,26.6626,118900.0
2008-07-23 10:05:00,38.78,38.94,38.78,38.87,98200.0,26.6557,26.7657,26.6557,26.7176,98200.0
2008-07-23 10:10:00,38.87,38.91,38.86,38.89,95200.0,26.7176,26.7451,26.7107,26.7314,95200.0
2008-07-23 10:15:00,38.89,39.2,38.89,39.17,185800.0,26.7314,26.9444,26.7314,26.9238,185800.0
2008-07-23 10:20:00,39.17,39.37,39.16,39.37,289700.0,26.9238,27.0613,26.9169,27.0613,289700.0
2008-07-23 10:25:00,39.36,39.42,39.35,39.37,170500.0,27.0544,27.0957,27.0475,27.0613,170500.0
2008-07-23 10:30:00,39.37,39.44,39.33,39.4,280600.0,27.0613,27.1094,27.0338,27.0819,280600.0
2008-07-23 10:35:00,39.39,39.64,39.3,39.6,244700.0,27.075,27.2469,27.0132,27.2194,244700.0
2008-07-23 10:40:00,39.6,39.69,39.58,39.65,202300.0,27.2194,27.2812,27.2056,27.2537,202300.0
2008-07-23 10:45:00,39.64,39.66,39.42,39.42,148100.0,27.2469,27.2606,27.0957,27.0957,148100.0
2008-07-23 10:50:00,39.43,39.43,39.32,39.38,121700.0,27.1025,27.1025,27.0269,27.0682,121700.0
2008-07-23 10:55:00,39.38,39.43,39.24,39.27,115400.0,27.0682,27.1025,26.9719,26.9925,115400.0
2008-07-23 11:00:00,39.26,39.29,39.22,39.29,132800.0,26.9857,27.0063,26.9582,27.0063,132800.0
2008-07-23 11:05:00,39.28,39.37,39.24,39.37,120700.0,26.9994,27.0613,26.9719,27.0613,120700.0
2008-07-23 11:10:00,39.36,39.48,39.35,39.46,144000.0,27.0544,27.1369,27.0475,27.1231,144000.0
2008-07-23 11:15:00,39.46,39.57,39.46,39.51,115700.0,27.1231,27.1988,27.1231,27.1575,115700.0
2008-07-23 11:20:00,39.51,39.54,39.47,39.48,118700.0,27.1575,27.1781,27.13,27.1369,118700.0
2008-07-23 11:25:00,39.49,39.51,39.44,39.44,149000.0,27.1438,27.1575,27.1094,27.1094,149000.0
2008-07-23 11:30:00,39.44,39.45,39.39,39.39,74200.0,27.1094,27.1163,27.075,27.075,74200.0
2008-07-23 11:35:00,39.39,39.43,39.36,39.41,96700.0,27.075,27.1025,27.0544,27.0888,96700.0
2008-07-23 11:40:00,39.42,39.42,39.35,39.35,103900.0,27.0957,27.0957,27.0475,27.0475,103900.0
2008-07-23 11:45:00,39.34,39.36,39.29,39.29,120900.0,27.0407,27.0544,27.0063,27.0063,120900.0
2008-07-23 11:50:00,39.28,39.29,39.19,39.2,89600.0,26.9994,27.0063,26.9376,26.9444,89600.0
2008-07-23 11:55:00,39.21,39.28,39.16,39.27,88500.0,26.9513,26.9994,26.9169,26.9925,88500.0
2008-07-23 12:00:00,39.27,39.49,39.26,39.45,146200.0,26.9925,27.1438,26.9857,27.1163,146200.0
2008-07-23 12:05:00,39.44,39.46,39.29,39.3,90000.0,27.1094,27.1231,27.0063,27.0132,90000.0
2008-07-23 12:10:00,39.29,39.32,39.16,39.21,119600.0,27.0063,27.0269,26.9169,26.9513,119600.0
2008-07-23 12:15:00,39.21,39.21,39.1,39.18,115000.0,26.9513,26.9513,26.8757,26.9307,115000.0
2008-07-23 12:20:00,39.17,39.22,39.09,39.2,92900.0,26.9238,26.9582,26.8688,26.9444,92900.0
2008-07-23 12:25:00,39.2,39.2,39.14,39.17,72700.0,26.9444,26.9444,26.9032,26.9238,72700.0
2008-07-23 12:30:00,39.18,39.19,39.07,39.1,113400.0,26.9307,26.9376,26.8551,26.8757,113400.0
2008-07-23 12:35:00,39.09,39.3,39.09,39.29,70700.0,26.8688,27.0132,26.8688,27.0063,70700.0
2008-07-23 12:40:00,39.3,39.35,39.29,39.33,65600.0,27.0132,27.0475,27.0063,27.0338,65600.0
2008-07-23 12:45:00,39.34,39.35,39.23,39.26,66500.0,27.0407,27.0475,26.9651,26.9857,66500.0
2008-07-23 12:50:00,39.26,39.3,39.22,39.22,59100.0,26.9857,27.0132,26.9582,26.9582,59100.0
2008-07-23 12:55:00,39.23,39.36,39.22,39.32,60700.0,26.9651,27.0544,26.9582,27.0269,60700.0
2008-07-23 13:00:00,39.33,39.33,39.16,39.18,75500.0,27.0338,27.0338,26.9169,26.9307,75500.0
2008-07-23 13:05:00,39.18,39.19,39.03,39.06,84800.0,26.9307,26.9376,26.8276,26.8482,84800.0
2008-07-23 13:10:00,39.06,39.23,39.05,39.2,65000.0,26.8482,26.9651,26.8413,26.9444,65000.0
2008-07-23 13:15:00,39.21,39.23,39.15,39.17,42600.0,26.9513,26.9651,26.9101,26.9238,42600.0
2008-07-23 13:20:00,39.17,39.22,39.13,39.2,49800.0,26.9238,26.9582,26.8963,26.9444,49800.0
2008-07-23 13:25:00,39.19,39.23,39.13,39.14,42700.0,26.9376,26.9651,26.8963,26.9032,42700.0
2008-07-23 13:30:00,39.14,39.14,39.03,39.03,65700.0,26.9032,26.9032,26.8276,26.8276,65700.0
2008-07-23 13:35:00,39.04,39.23,39.03,39.22,61500.0,26.8345,26.9651,26.8276,26.9582,61500.0
2008-07-23 13:40:00,39.22,39.3,39.17,39.3,111100.0,26.9582,27.0132,26.9238,27.0132,111100.0
2008-07-23 13:45:00,39.3,39.36,39.17,39.18,103600.0,27.0132,27.0544,26.9238,26.9307,103600.0
2008-07-23 13:50:00,39.18,39.19,39.04,39.04,134100.0,26.9307,26.9376,26.8345,26.8345,134100.0
2008-07-23 13:55:00,39.06,39.06,38.95,39.03,118400.0,26.8482,26.8482,26.7726,26.8276,118400.0
2008-07-23 14:00:00,39.02,39.24,39.01,39.22,106200.0,26.8207,26.9719,26.8138,26.9582,106200.0
2008-07-23 14:05:00,39.22,39.37,39.22,39.32,148000.0,26.9582,27.0613,26.9582,27.0269,148000.0
2008-07-23 14:10:00,39.32,39.37,39.26,39.26,122800.0,27.0269,27.0613,26.9857,26.9857,122800.0
2008-07-23 14:15:00,39.25,39.33,39.23,39.27,96000.0,26.9788,27.0338,26.9651,26.9925,96000.0
2008-07-23 14:20:00,39.27,39.38,39.24,39.37,103000.0,26.9925,27.0682,26.9719,27.0613,103000.0
2008-07-23 14:25:00,39.38,39.47,39.34,39.43,109900.0,27.0682,27.13,27.0407,27.1025,109900.0
2008-07-23 14:30:00,39.43,39.47,39.38,39.43,88200.0,27.1025,27.13,27.0682,27.1025,88200.0
2008-07-23 14:35:00,39.43,39.44,39.29,39.43,120000.0,27.1025,27.1094,27.0063,27.1025,120000.0
2008-07-23 14:40:00,39.42,39.43,39.35,39.4,77400.0,27.0957,27.1025,27.0475,27.0819,77400.0
2008-07-23 14:45:00,39.4,39.41,39.26,39.27,81600.0,27.0819,27.0888,26.9857,26.9925,81600.0
2008-07-23 14:50:00,39.26,39.34,39.26,39.34,51700.0,26.9857,27.0407,26.9857,27.0407,51700.0
2008-07-23 14:55:00,39.34,39.38,39.3,39.31,54800.0,27.0407,27.0682,27.0132,27.02,54800.0
2008-07-23 15:00:00,39.31,39.32,39.22,39.23,85200.0,27.02,27.0269,26.9582,26.9651,85200.0
2008-07-23 15:05:00,39.23,39.28,39.22,39.25,57000.0,26.9651,26.9994,26.9582,26.9788,57000.0
2008-07-23 15:10:00,39.26,39.36,39.25,39.34,92300.0,26.9857,27.0544,26.9788,27.0407,92300.0
2008-07-23 15:15:00,39.34,39.34,39.24,39.24,74600.0,27.0407,27.0407,26.9719,26.9719,74600.0
2008-07-23 15:20:00,39.24,39.29,39.2,39.28,105200.0,26.9719,27.0063,26.9444,26.9994,105200.0
2008-07-23 15:25:00,39.28,39.29,39.14,39.17,152900.0,26.9994,27.0063,26.9032,26.9238,152900.0
2008-07-23 15:30:00,39.17,39.22,39.15,39.16,239200.0,26.9238,26.9582,26.9101,26.9169,239200.0
2008-07-23 15:35:00,39.15,39.16,39.08,39.09,129900.0,26.9101,26.9169,26.862,26.8688,129900.0
2008-07-23 15:40:00,39.09,39.11,39.01,39.02,256200.0,26.8688,26.8826,26.8138,26.8207,256200.0
2008-07-23 15:45:00,39.02,39.03,38.98,39.0,204300.0,26.8207,26.8276,26.7932,26.807,204300.0
2008-07-23 15:50:00,39.0,39.04,38.99,38.99,357400.0,26.807,26.8345,26.8001,26.8001,357400.0
2008-07-23 15:55:00,38.99,39.0,38.92,38.97,481800.0,26.8001,26.807,26.752,26.7863,481800.0
2008-07-24 09:30:00,39.09,39.09,38.68,38.71,122100.0,26.8688,26.8688,26.587,26.6076,122100.0
2008-07-24 09:35:00,38.72,38.77,38.67,38.77,87300.0,26.6145,26.6489,26.5801,26.6489,87300.0
2008-07-24 09:40:00,38.78,39.01,38.7,38.99,158300.0,26.6557,26.8138,26.6008,26.8001,158300.0
2008-07-24 09:45:00,38.99,39.1,38.83,38.9,142500.0,26.8001,26.8757,26.6901,26.7382,142500.0
2008-07-24 09:50:00,38.9,38.9,38.63,38.77,100000.0,26.7382,26.7382,26.5526,26.6489,100000.0
2008-07-24 09:55:00,38.78,38.95,38.75,38.92,110100.0,26.6557,26.7726,26.6351,26.752,110100.0
2008-07-24 10:00:00,38.92,38.92,38.74,38.89,130600.0,26.752,26.752,26.6282,26.7314,130600.0
2008-07-24 10:05:00,38.89,38.9,38.73,38.73,105300.0,26.7314,26.7382,26.6214,26.6214,105300.0
2008-07-24 10:10:00,38.73,38.88,38.71,38.86,93200.0,26.6214,26.7245,26.6076,26.7107,93200.0
2008-07-24 10:15:00,38.87,38.97,38.86,38.93,110300.0,26.7176,26.7863,26.7107,26.7588,110300.0
2008-07-24 10:20:00,38.94,38.94,38.8,38.91,60700.0,26.7657,26.7657,26.6695,26.7451,60700.0
2008-07-24 10:25:00,38.92,38.92,38.8,38.81,57400.0,26.752,26.752,26.6695,26.6764,57400.0
2008-07-24 10:30:00,38.82,38.85,38.8,38.8,49200.0,26.6832,26.7039,26.6695,26.6695,49200.0
2008-07-24 10:35:00,38.8,38.95,38.79,38.91,83800.0,26.6695,26.7726,26.6626,26.7451,83800.0
2008-07-24 10:40:00,38.9,38.96,38.82,38.82,67600.0,26.7382,26.7795,26.6832,26.6832,67600.0
2008-07-24 10:45:00,38.82,39.03,38.81,38.94,149200.0,26.6832,26.8276,26.6764,26.7657,149200.0
2008-07-24 10:50:00,38.94,39.03,38.93,38.98,123100.0,26.7657,26.8276,26.7588,26.7932,123100.0
2008-07-24 10:55:00,38.98,39.0,38.92,38.95,120700.0,26.7932,26.807,26.752,26.7726,120700.0
2008-07-24 11:00:00,38.95,38.97,38.9,38.91,53600.0,26.7726,26.7863,26.7382,26.7451,53600.0
2008-07-24 11:05:00,38.91,38.92,38.78,38.8,79600.0,26.7451,26.752,26.6557,26.6695,79600.0
2008-07-24 11:10:00,38.81,38.96,38.8,38.83,147300.0,26.6764,26.7795,26.6695,26.6901,147300.0
2008-07-24 11:15:00,38.83,38.84,38.7,38.76,151400.0,26.6901,26.697,26.6008,26.642,151400.0
2008-07-24 11:20:00,38.76,38.76,38.59,38.66,173700.0,26.642,26.642,26.5251,26.5733,173700.0
2008-07-24 11:25:00,38.66,38.67,38.38,38.4,290000.0,26.5733,26.5801,26.3808,26.3945,290000.0
2008-07-24 11:30:00,38.4,38.41,38.22,38.34,237500.0,26.3945,26.4014,26.2708,26.3533,237500.0
2008-07-24 11:35:00,38.33,38.46,38.33,38.44,51700.0,26.3464,26.4358,26.3464,26.422,51700.0
2008-07-24 11:40:00,38.45,38.51,38.45,38.51,42900.0,26.4289,26.4702,26.4289,26.4702,42900.0
2008-07-24 11:45:00,38.51,38.63,38.5,38.6,83100.0,26.4702,26.5526,26.4633,26.532,83100.0
2008-07-24 11:50:00,38.6,38.67,38.6,38.63,71500.0,26.532,26.5801,26.532,26.5526,71500.0
2008-07-24 11:55:00,38.65,38.65,38.54,38.63,88100.0,26.5664,26.5664,26.4908,26.5526,88100.0
2008-07-24 12:00:00,38.64,38.64,38.49,38.52,46500.0,26.5595,26.5595,26.4564,26.477,46500.0
2008-07-24 12:05:00,38.52,38.57,38.51,38.57,116900.0,26.477,26.5114,26.4702,26.5114,116900.0
2008-07-24 12:10:00,38.57,38.57,38.46,38.48,78900.0,26.5114,26.5114,26.4358,26.4495,78900.0
2008-07-24 12:15:00,38.48,38.54,38.47,38.5,94800.0,26.4495,26.4908,26.4427,26.4633,94800.0
2008-07-24 12:20:00,38.5,38.53,38.49,38.5,39400.0,26.4633,26.4839,26.4564,26.4633,39400.0
2008-07-24 12:25:00,38.5,38.51,38.47,38.51,56900.0,26.4633,26.4702,26.4427,26.4702,56900.0
2008-07-24 12:30:00,38.51,38.52,38.49,38.49,47900.0,26.4702,26.477,26.4564,26.4564,47900.0
2008-07-24 12:35:00,38.5,38.51,38.38,38.4,59600.0,26.4633,26.4702,26.3808,26.3945,59600.0
2008-07-24 12:40:00,38.4,38.4,38.36,38.4,53500.0,26.3945,26.3945,26.3671,26.3945,53500.0
2008-07-24 12:45:00,38.39,38.44,38.38,38.43,50300.0,26.3877,26.422,26.3808,26.4152,50300.0
2008-07-24 12:50:00,38.44,38.46,38.41,38.43,61000.0,26.422,26.4358,26.4014,26.4152,61000.0
2008-07-24 12:55:00,38.43,38.49,38.4,38.46,48600.0,26.4152,26.4564,26.3945,26.4358,48600.0
2008-07-24 13:00:00,38.47,38.47,38.33,38.35,54600.0,26.4427,26.4427,26.3464,26.3602,54600.0
2008-07-24 13:05:00,38.35,38.35,38.25,38.3,59200.0,26.3602,26.3602,26.2914,26.3258,59200.0
2008-07-24 13:10:00,38.29,38.34,38.27,38.27,109400.0,26.3189,26.3533,26.3052,26.3052,109400.0
2008-07-24 13:15:00,38.28,38.33,38.25,38.33,64900.0,26.3121,26.3464,26.2914,26.3464,64900.0
2008-07-24 13:20:00,38.33,38.37,38.29,38.37,72900.0,26.3464,26.3739,26.3189,26.3739,72900.0
2008-07-24 13:25:00,38.37,38.37,38.25,38.32,66700.0,26.3739,26.3739,26.2914,26.3396,66700.0
2008-07-24 13:30:00,38.32,38.34,38.21,38.21,64100.0,26.3396,26.3533,26.2639,26.2639,64100.0
2008-07-24 13:35:00,38.23,38.3,38.22,38.3,58400.0,26.2777,26.3258,26.2708,26.3258,58400.0
2008-07-24 13:40:00,38.3,38.39,38.29,38.37,58300.0,26.3258,26.3877,26.3189,26.3739,58300.0
2008-07-24 13:45:00,38.38,38.4,38.28,38.29,101000.0,26.3808,26.3945,26.3121,26.3189,101000.0
2008-07-24 13:50:00,38.29,38.32,38.22,38.31,92700.0,26.3189,26.3396,26.2708,26.3327,92700.0
2008-07-24 13:55:00,38.32,38.43,38.31,38.41,77500.0,26.3396,26.4152,26.3327,26.4014,77500.0
2008-07-24 14:00:00,38.4,38.41,38.31,38.35,67300.0,26.3945,26.4014,26.3327,26.3602,67300.0
2008-07-24 14:05:00,38.34,38.34,38.24,38.26,50000.0,26.3533,26.3533,26.2846,26.2983,50000.0
2008-07-24 14:10:00,38.26,38.27,38.17,38.2,69400.0,26.2983,26.3052,26.2365,26.2571,69400.0
2008-07-24 14:15:00,38.2,38.21,38.13,38.16,67700.0,26.2571,26.2639,26.209,26.2296,67700.0
2008-07-24 14:20:00,38.15,38.25,38.15,38.19,116400.0,26.2227,26.2914,26.2227,26.2502,116400.0
2008-07-24 14:25:00,38.19,38.25,38.15,38.18,118000.0,26.2502,26.2914,26.2227,26.2433,118000.0
2008-07-24 14:30:00,38.18,38.19,38.1,38.11,56600.0,26.2433,26.2502,26.1883,26.1952,56600.0
2008-07-24 14:35:00,38.12,38.16,38.08,38.14,54100.0,26.2021,26.2296,26.1746,26.2158,54100.0
2008-07-24 14:40:00,38.14,38.17,38.09,38.15,90900.0,26.2158,26.2365,26.1815,26.2227,90900.0
2008-07-24 14:45:00,38.14,38.25,38.14,38.24,76400.0,26.2158,26.2914,26.2158,26.2846,76400.0
2008-07-24 14:50:00,38.25,38.25,38.08,38.11,73900.0,26.2914,26.2914,26.1746,26.1952,73900.0
2008-07-24 14:55:00,38.11,38.33,38.09,38.28,135900.0,26.1952,26.3464,26.1815,26.3121,135900.0
2008-07-24 15:00:00,38.28,38.39,38.27,38.39,151500.0,26.3121,26.3877,26.3052,26.3877,151500.0
2008-07-24 15:05:00,38.39,38.4,38.14,38.15,78400.0,26.3877,26.3945,26.2158,26.2227,78400.0
2008-07-24 15:10:00,38.14,38.17,38.11,38.17,88800.0,26.2158,26.2365,26.1952,26.2365,88800.0
2008-07-24 15:15:00,38.17,38.17,38.08,38.13,131300.0,26.2365,26.2365,26.1746,26.209,131300.0
2008-07-24 15:20:00,38.13,38.21,38.11,38.12,151700.0,26.209,26.2639,26.1952,26.2021,151700.0
2008-07-24 15:25:00,38.12,38.12,38.04,38.06,134000.0,26.2021,26.2021,26.1471,26.1608,134000.0
2008-07-24 15:30:00,38.06,38.15,38.05,38.07,203200.0,26.1608,26.2227,26.154,26.1677,203200.0
2008-07-24 15:35:00,38.07,38.09,38.04,38.08,175200.0,26.1677,26.1815,26.1471,26.1746,175200.0
2008-07-24 15:40:00,38.08,38.09,38.02,38.06,256800.0,26.1746,26.1815,26.1334,26.1608,256800.0
2008-07-24 15:45:00,38.07,38.1,38.06,38.06,167600.0,26.1677,26.1883,26.1608,26.1608,167600.0
2008-07-24 15:50:00,38.06,38.09,38.0,38.01,267400.0,26.1608,26.1815,26.1196,26.1265,267400.0
2008-07-24 15:55:00,38.02,38.12,37.99,38.08,484800.0,26.1334,26.2021,26.1127,26.1746,484800.0
2008-07-25 09:30:00,38.13,38.38,38.0,38.0,121300.0,26.209,26.3808,26.1196,26.1196,121300.0
2008-07-25 09:35:00,38.01,38.27,37.99,38.26,94000.0,26.1265,26.3052,26.1127,26.2983,94000.0
2008-07-25 09:40:00,38.26,38.3,38.15,38.15,121200.0,26.2983,26.3258,26.2227,26.2227,121200.0
2008-07-25 09:45:00,38.15,38.25,37.93,38.2,184300.0,26.2227,26.2914,26.0715,26.2571,184300.0
2008-07-25 09:50:00,38.2,38.2,38.0,38.13,93200.0,26.2571,26.2571,26.1196,26.209,93200.0
2008-07-25 09:55:00,38.12,38.54,38.12,38.47,170700.0,26.2021,26.4908,26.2021,26.4427,170700.0
2008-07-25 10:00:00,38.46,38.57,38.45,38.5,334400.0,26.4358,26.5114,26.4289,26.4633,334400.0
2008-07-25 10:05:00,38.5,38.51,38.36,38.39,131800.0,26.4633,26.4702,26.3671,26.3877,131800.0
2008-07-25 10:10:00,38.38,38.39,38.28,38.31,122500.0,26.3808,26.3877,26.3121,26.3327,122500.0
2008-07-25 10:15:00,38.31,38.39,38.09,38.29,179300.0,26.3327,26.3877,26.1815,26.3189,179300.0
2008-07-25 10:20:00,38.3,38.45,38.28,38.34,104000.0,26.3258,26.4289,26.3121,26.3533,104000.0
2008-07-25 10:25:00,38.33,38.48,38.29,38.35,140500.0,26.3464,26.4495,26.3189,26.3602,140500.0
2008-07-25 10:30:00,38.35,38.43,38.35,38.43,98400.0,26.3602,26.4152,26.3602,26.4152,98400.0
2008-07-25 10:35:00,38.42,38.52,38.39,38.51,99100.0,26.4083,26.477,26.3877,26.4702,99100.0
2008-07-25 10:40:00,38.47,38.56,38.44,38.44,105800.0,26.4427,26.5045,26.422,26.422,105800.0
2008-07-25 10:45:00,38.44,38.45,38.33,38.41,102100.0,26.422,26.4289,26.3464,26.4014,102100.0
2008-07-25 10:50:00,38.41,38.45,38.36,38.45,90700.0,26.4014,26.4289,26.3671,26.4289,90700.0
2008-07-25 10:55:00,38.45,38.6,38.44,38.56,111700.0,26.4289,26.532,26.422,26.5045,111700.0
2008-07-25 11:00:00,38.56,38.56,38.4,38.4,45900.0,26.5045,26.5045,26.3945,26.3945,45900.0
2008-07-25 11:05:00,38.4,38.41,38.34,38.36,54500.0,26.3945,26.4014,26.3533,26.3671,54500.0
2008-07-25 11:10:00,38.36,38.47,38.35,38.44,56400.0,26.3671,26.4427,26.3602,26.422,56400.0
2008-07-25 11:15:00,38.44,38.51,38.34,38.35,48900.0,26.422,26.4702,26.3533,26.3602,48900.0
2008-07-25 11:20:00,38.35,38.42,38.28,38.34,82500.0,26.3602,26.4083,26.3121,26.3533,82500.0
2008-07-25 11:25:00,38.33,38.4,38.3,38.39,42200.0,26.3464,26.3945,26.3258,26.3877,42200.0
2008-07-25 11:30:00,38.39,38.52,38.39,38.41,74600.0,26.3877,26.477,26.3877,26.4014,74600.0
2008-07-25 11:35:00,38.41,38.41,38.34,38.36,31900.0,26.4014,26.4014,26.3533,26.3671,31900.0
2008-07-25 11:40:00,38.35,38.54,38.35,38.53,54500.0,26.3602,26.4908,26.3602,26.4839,54500.0
2008-07-25 11:45:00,38.53,38.6,38.51,38.59,68100.0,26.4839,26.532,26.4702,26.5251,68100.0
2008-07-25 11:50:00,38.59,38.67,38.57,38.57,112900.0,26.5251,26.5801,26.5114,26.5114,112900.0
2008-07-25 11:55:00,38.57,38.61,38.51,38.6,58900.0,26.5114,26.5389,26.4702,26.532,58900.0
2008-07-25 12:00:00,38.6,38.61,38.55,38.56,92800.0,26.532,26.5389,26.4977,26.5045,92800.0
2008-07-25 12:05:00,38.56,38.58,38.45,38.49,125100.0,26.5045,26.5183,26.4289,26.4564,125100.0
2008-07-25 12:10:00,38.49,38.51,38.45,38.46,50800.0,26.4564,26.4702,26.4289,26.4358,50800.0
2008-07-25 12:15:00,38.45,38.46,38.41,38.45,55000.0,26.4289,26.4358,26.4014,26.4289,55000.0
2008-07-25 12:20:00,38.44,38.49,38.42,38.49,35100.0,26.422,26.4564,26.4083,26.4564,35100.0
2008-07-25 12:25:00,38.49,38.62,38.49,38.6,51300.0,26.4564,26.5458,26.4564,26.532,51300.0
2008-07-25 12:30:00,38.59,38.62,38.41,38.44,63600.0,26.5251,26.5458,26.4014,26.422,63600.0
2008-07-25 12:35:00,38.45,38.48,38.45,38.47,52700.0,26.4289,26.4495,26.4289,26.4427,52700.0
2008-07-25 12:40:00,38.48,38.54,38.47,38.52,74500.0,26.4495,26.4908,26.4427,26.477,74500.0
2008-07-25 12:45:00,38.52,38.52,38.41,38.44,46600.0,26.477,26.477,26.4014,26.422,46600.0
2008-07-25 12:50:00,38.44,38.48,38.42,38.43,53100.0,26.422,26.4495,26.4083,26.4152,53100.0
2008-07-25 12:55:00,38.42,38.44,38.4,38.44,39200.0,26.4083,26.422,26.3945,26.422,39200.0
2008-07-25 13:00:00,38.44,38.62,38.44,38.61,72900.0,26.422,26.5458,26.422,26.5389,72900.0
2008-07-25 13:05:00,38.61,38.62,38.56,38.61,64200.0,26.5389,26.5458,26.5045,26.5389,64200.0
2008-07-25 13:10:00,38.61,38.64,38.43,38.45,107400.0,26.5389,26.5595,26.4152,26.4289,107400.0
2008-07-25 13:15:00,38.44,38.68,38.44,38.6,102300.0,26.422,26.587,26.422,26.532,102300.0
2008-07-25 13:20:00,38.59,38.61,38.52,38.52,208100.0,26.5251,26.5389,26.477,26.477,208100.0
2008-07-25 13:25:00,38.52,38.55,38.44,38.48,38300.0,26.477,26.4977,26.422,26.4495,38300.0
2008-07-25 13:30:00,38.47,38.47,38.4,38.41,33700.0,26.4427,26.4427,26.3945,26.4014,33700.0
2008-07-25 13:35:00,38.41,38.45,38.41,38.44,47500.0,26.4014,26.4289,26.4014,26.422,47500.0
2008-07-25 13:40:00,38.44,38.44,38.36,38.37,48100.0,26.422,26.422,26.3671,26.3739,48100.0
2008-07-25 13:45:00,38.36,38.37,38.35,38.37,79900.0,26.3671,26.3739,26.3602,26.3739,79900.0
2008-07-25 13:50:00,38.37,38.48,38.37,38.46,47100.0,26.3739,26.4495,26.3739,26.4358,47100.0
2008-07-25 13:55:00,38.46,38.47,38.3,38.35,63300.0,26.4358,26.4427,26.3258,26.3602,63300.0
2008-07-25 14:00:00,38.34,38.42,38.3,38.37,89400.0,26.3533,26.4083,26.3258,26.3739,89400.0
2008-07-25 14:05:00,38.37,38.5,38.34,38.39,225800.0,26.3739,26.4633,26.3533,26.3877,225800.0
2008-07-25 14:10:00,38.39,38.41,38.32,38.32,82900.0,26.3877,26.4014,26.3396,26.3396,82900.0
2008-07-25 14:15:00,38.33,38.44,38.32,38.41,122700.0,26.3464,26.422,26.3396,26.4014,122700.0
2008-07-25 14:20:00,38.41,38.43,38.31,38.36,92900.0,26.4014,26.4152,26.3327,26.3671,92900.0
2008-07-25 14:25:00,38.36,38.41,38.32,38.39,61500.0,26.3671,26.4014,26.3396,26.3877,61500.0
2008-07-25 14:30:00,38.39,38.42,38.32,38.36,75500.0,26.3877,26.4083,26.3396,26.3671,75500.0
2008-07-25 14:35:00,38.36,38.42,38.36,38.4,102800.0,26.3671,26.4083,26.3671,26.3945,102800.0
2008-07-25 14:40:00,38.41,38.49,38.41,38.49,83700.0,26.4014,26.4564,26.4014,26.4564,83700.0
2008-07-25 14:45:00,38.49,38.51,38.46,38.46,59800.0,26.4564,26.4702,26.4358,26.4358,59800.0
2008-07-25 14:50:00,38.46,38.53,38.43,38.53,68700.0,26.4358,26.4839,26.4152,26.4839,68700.0
2008-07-25 14:55:00,38.53,38.53,38.49,38.49,62900.0,26.4839,26.4839,26.4564,26.4564,62900.0
2008-07-25 15:00:00,38.5,38.52,38.38,38.43,75500.0,26.4633,26.477,26.3808,26.4152,75500.0
2008-07-25 15:05:00,38.42,38.51,38.42,38.5,48500.0,26.4083,26.4702,26.4083,26.4633,48500.0
2008-07-25 15:10:00,38.5,38.53,38.42,38.42,69800.0,26.4633,26.4839,26.4083,26.4083,69800.0
2008-07-25 15:15:00,38.42,38.47,38.42,38.43,78000.0,26.4083,26.4427,26.4083,26.4152,78000.0
2008-07-25 15:20:00,38.44,38.45,38.36,38.38,68100.0,26.422,26.4289,26.3671,26.3808,68100.0
2008-07-25 15:25:00,38.38,38.44,38.32,38.33,109200.0,26.3808,26.422,26.3396,26.3464,109200.0
2008-07-25 15:30:00,38.33,38.34,38.3,38.32,97000.0,26.3464,26.3533,26.3258,26.3396,97000.0
2008-07-25 15:35:00,38.33,38.35,38.32,38.33,120800.0,26.3464,26.3602,26.3396,26.3464,120800.0
2008-07-25 15:40:00,38.34,38.39,38.29,38.3,217100.0,26.3533,26.3877,26.3189,26.3258,217100.0
2008-07-25 15:45:00,38.29,38.33,38.29,38.32,110600.0,26.3189,26.3464,26.3189,26.3396,110600.0
2008-07-25 15:50:00,38.33,38.36,38.32,38.34,146200.0,26.3464,26.3671,26.3396,26.3533,146200.0
2008-07-25 15:55:00,38.35,38.37,38.31,38.33,263600.0,26.3602,26.3739,26.3327,26.3464,263600.0
2008-07-28 09:30:00,38.48,38.81,38.31,38.38,308600.0,26.4495,26.6764,26.3327,26.3808,308600.0
2008-07-28 09:35:00,38.38,38.42,38.19,38.26,354000.0,26.3808,26.4083,26.2502,26.2983,354000.0
2008-07-28 09:40:00,38.24,38.41,38.23,38.3,250800.0,26.2846,26.4014,26.2777,26.3258,250800.0
2008-07-28 09:45:00,38.3,38.32,38.21,38.28,283000.0,26.3258,26.3396,26.2639,26.3121,283000.0
2008-07-28 09:50:00,38.28,38.38,38.26,38.26,203500.0,26.3121,26.3808,26.2983,26.2983,203500.0
2008-07-28 09:55:00,38.26,38.28,38.2,38.21,85500.0,26.2983,26.3121,26.2571,26.2639,85500.0
2008-07-28 10:00:00,38.22,38.42,38.22,38.42,235600.0,26.2708,26.4083,26.2708,26.4083,235600.0
2008-07-28 10:05:00,38.43,38.55,38.41,38.53,199600.0,26.4152,26.4977,26.4014,26.4839,199600.0
2008-07-28 10:10:00,38.53,38.54,38.3,38.32,162000.0,26.4839,26.4908,26.3258,26.3396,162000.0
2008-07-28 10:15:00,38.32,38.44,38.31,38.44,123700.0,26.3396,26.422,26.3327,26.422,123700.0
2008-07-28 10:20:00,38.43,38.46,38.29,38.3,48500.0,26.4152,26.4358,26.3189,26.3258,48500.0
2008-07-28 10:25:00,38.3,38.37,38.28,38.37,62000.0,26.3258,26.3739,26.3121,26.3739,62000.0
2008-07-28 10:30:00,38.38,38.39,38.18,38.19,96600.0,26.3808,26.3877,26.2433,26.2502,96600.0
2008-07-28 10:35:00,38.18,38.24,38.13,38.15,87100.0,26.2433,26.2846,26.209,26.2227,87100.0
2008-07-28 10:40:00,38.15,38.21,38.07,38.08,94300.0,26.2227,26.2639,26.1677,26.1746,94300.0
2008-07-28 10:45:00,38.08,38.09,38.0,38.02,85700.0,26.1746,26.1815,26.1196,26.1334,85700.0
2008-07-28 10:50:00,38.02,38.07,38.01,38.04,68800.0,26.1334,26.1677,26.1265,26.1471,68800.0
2008-07-28 10:55:00,38.05,38.05,37.98,38.0,168500.0,26.154,26.154,26.1059,26.1196,168500.0
2008-07-28 11:00:00,38.01,38.09,38.01,38.03,144000.0,26.1265,26.1815,26.1265,26.1402,144000.0
2008-07-28 11:05:00,38.03,38.04,37.87,37.87,212600.0,26.1402,26.1471,26.0302,26.0302,212600.0
2008-07-28 11:10:00,37.86,38.0,37.81,37.86,222600.0,26.0234,26.1196,25.989,26.0234,222600.0
2008-07-28 11:15:00,37.84,37.86,37.72,37.72,144100.0,26.0096,26.0234,25.9271,25.9271,144100.0
2008-07-28 11:20:00,37.72,37.79,37.72,37.73,56700.0,25.9271,25.9753,25.9271,25.934,56700.0
2008-07-28 11:25:00,37.73,38.34,37.55,37.57,279000.0,25.934,26.3533,25.8103,25.824,279000.0
2008-07-28 11:30:00,37.58,37.61,37.55,37.59,125800.0,25.8309,25.8515,25.8103,25.8378,125800.0
2008-07-28 11:35:00,37.59,37.62,37.59,37.6,99600.0,25.8378,25.8584,25.8378,25.8447,99600.0
2008-07-28 11:40:00,37.61,37.63,37.5,37.5,130600.0,25.8515,25.8653,25.7759,25.7759,130600.0
2008-07-28 11:45:00,37.5,37.71,37.5,37.71,173600.0,25.7759,25.9203,25.7759,25.9203,173600.0
2008-07-28 11:50:00,37.7,37.78,37.7,37.78,63800.0,25.9134,25.9684,25.9134,25.9684,63800.0
2008-07-28 11:55:00,37.78,37.86,37.76,37.81,90000.0,25.9684,26.0234,25.9546,25.989,90000.0
2008-07-28 12:00:00,37.8,37.91,37.76,37.9,134500.0,25.9821,26.0577,25.9546,26.0509,134500.0
2008-07-28 12:05:00,37.9,37.9,37.83,37.86,113600.0,26.0509,26.0509,26.0028,26.0234,113600.0
2008-07-28 12:10:00,37.86,37.87,37.69,37.69,81000.0,26.0234,26.0302,25.9065,25.9065,81000.0
2008-07-28 12:15:00,37.7,37.72,37.64,37.72,127300.0,25.9134,25.9271,25.8722,25.9271,127300.0
2008-07-28 12:20:00,37.72,37.83,37.71,37.74,94900.0,25.9271,26.0028,25.9203,25.9409,94900.0
2008-07-28 12:25:00,37.74,37.75,37.67,37.71,46800.0,25.9409,25.9478,25.8928,25.9203,46800.0
2008-07-28 12:30:00,37.71,37.8,37.71,37.74,48500.0,25.9203,25.9821,25.9203,25.9409,48500.0
2008-07-28 12:35:00,37.74,37.75,37.65,37.65,88900.0,25.9409,25.9478,25.879,25.879,88900.0
2008-07-28 12:40:00,37.65,37.67,37.47,37.48,103200.0,25.879,25.8928,25.7553,25.7622,103200.0
2008-07-28 12:45:00,37.49,37.58,37.47,37.56,83100.0,25.7691,25.8309,25.7553,25.8172,83100.0
2008-07-28 12:50:00,37.57,37.58,37.47,37.47,70900.0,25.824,25.8309,25.7553,25.7553,70900.0
2008-07-28 12:55:00,37.48,37.48,37.37,37.45,152100.0,25.7622,25.7622,25.6866,25.7416,152100.0
2008-07-28 13:00:00,37.44,37.47,37.4,37.45,110900.0,25.7347,25.7553,25.7072,25.7416,110900.0
2008-07-28 13:05:00,37.45,37.54,37.44,37.52,74700.0,25.7416,25.8034,25.7347,25.7897,74700.0
2008-07-28 13:10:00,37.52,37.58,37.46,37.49,92500.0,25.7897,25.8309,25.7484,25.7691,92500.0
2008-07-28 13:15:00,37.49,37.5,37.43,37.44,38500.0,25.7691,25.7759,25.7278,25.7347,38500.0
2008-07-28 13:20:00,37.44,37.46,37.41,37.44,55800.0,25.7347,25.7484,25.7141,25.7347,55800.0
2008-07-28 13:25:00,37.44,37.5,37.43,37.49,61700.0,25.7347,25.7759,25.7278,25.7691,61700.0
2008-07-28 13:30:00,37.49,37.52,37.48,37.5,48500.0,25.7691,25.7897,25.7622,25.7759,48500.0
2008-07-28 13:35:00,37.49,37.49,37.44,37.47,85100.0,25.7691,25.7691,25.7347,25.7553,85100.0
2008-07-28 13:40:00,37.47,37.53,37.47,37.53,43300.0,25.7553,25.7965,25.7553,25.7965,43300.0
2008-07-28 13:45:00,37.52,37.53,37.44,37.45,41600.0,25.7897,25.7965,25.7347,25.7416,41600.0
2008-07-28 13:50:00,37.45,37.54,37.42,37.53,63400.0,25.7416,25.8034,25.7209,25.7965,63400.0
2008-07-28 13:55:00,37.52,37.54,37.43,37.43,61400.0,25.7897,25.8034,25.7278,25.7278,61400.0
2008-07-28 14:00:00,37.44,37.44,37.37,37.44,117200.0,25.7347,25.7347,25.6866,25.7347,117200.0
2008-07-28 14:05:00,37.44,37.47,37.39,37.45,154200.0,25.7347,25.7553,25.7003,25.7416,154200.0
2008-07-28 14:10:00,37.45,37.5,37.44,37.47,145200.0,25.7416,25.7759,25.7347,25.7553,145200.0
2008-07-28 14:15:00,37.47,37.47,37.31,37.33,108300.0,25.7553,25.7553,25.6453,25.6591,108300.0
2008-07-28 14:20:00,37.33,37.4,37.33,37.38,88400.0,25.6591,25.7072,25.6591,25.6934,88400.0
2008-07-28 14:25:00,37.37,37.37,37.27,37.27,141200.0,25.6866,25.6866,25.6178,25.6178,141200.0
2008-07-28 14:30:00,37.27,37.4,37.26,37.34,141800.0,25.6178,25.7072,25.611,25.6659,141800.0
2008-07-28 14:35:00,37.34,37.49,37.33,37.45,117200.0,25.6659,25.7691,25.6591,25.7416,117200.0
2008-07-28 14:40:00,37.46,37.47,37.35,37.37,99200.0,25.7484,25.7553,25.6728,25.6866,99200.0
2008-07-28 14:45:00,37.36,37.39,37.28,37.38,136600.0,25.6797,25.7003,25.6247,25.6934,136600.0
2008-07-28 14:50:00,37.38,37.43,37.38,37.4,112100.0,25.6934,25.7278,25.6934,25.7072,112100.0
2008-07-28 14:55:00,37.4,37.4,37.27,37.3,179000.0,25.7072,25.7072,25.6178,25.6385,179000.0
2008-07-28 15:00:00,37.3,37.35,37.3,37.34,173700.0,25.6385,25.6728,25.6385,25.6659,173700.0
2008-07-28 15:05:00,37.34,37.35,37.27,37.29,146100.0,25.6659,25.6728,25.6178,25.6316,146100.0
2008-07-28 15:10:00,37.29,37.32,37.28,37.32,136800.0,25.6316,25.6522,25.6247,25.6522,136800.0
2008-07-28 15:15:00,37.32,37.34,37.28,37.28,176100.0,25.6522,25.6659,25.6247,25.6247,176100.0
2008-07-28 15:20:00,37.29,37.36,37.28,37.36,254400.0,25.6316,25.6797,25.6247,25.6797,254400.0
2008-07-28 15:25:00,37.36,37.37,37.3,37.33,165800.0,25.6797,25.6866,25.6385,25.6591,165800.0
2008-07-28 15:30:00,37.33,37.34,37.31,37.32,128600.0,25.6591,25.6659,25.6453,25.6522,128600.0
2008-07-28 15:35:00,37.32,37.32,37.26,37.27,146200.0,25.6522,25.6522,25.611,25.6178,146200.0
2008-07-28 15:40:00,37.26,37.26,37.21,37.21,216300.0,25.611,25.611,25.5766,25.5766,216300.0
2008-07-28 15:45:00,37.22,37.22,37.16,37.18,222800.0,25.5835,25.5835,25.5422,25.556,222800.0
2008-07-28 15:50:00,37.17,37.24,37.15,37.24,287100.0,25.5491,25.5972,25.5354,25.5972,287100.0
2008-07-28 15:55:00,37.24,37.31,37.16,37.18,525300.0,25.5972,25.6453,25.5422,25.556,525300.0
2008-07-29 09:30:00,37.09,37.68,37.08,37.61,166400.0,25.4941,25.8997,25.4872,25.8515,166400.0
2008-07-29 09:35:00,37.6,37.92,37.49,37.91,200800.0,25.8447,26.0646,25.7691,26.0577,200800.0
2008-07-29 09:40:00,37.91,37.94,37.75,37.79,116700.0,26.0577,26.0784,25.9478,25.9753,116700.0
2008-07-29 09:45:00,37.79,37.85,37.63,37.74,92800.0,25.9753,26.0165,25.8653,25.9409,92800.0
2008-07-29 09:50:00,37.74,37.84,37.62,37.78,109800.0,25.9409,26.0096,25.8584,25.9684,109800.0
2008-07-29 09:55:00,37.78,37.88,37.71,37.76,121600.0,25.9684,26.0371,25.9203,25.9546,121600.0
2008-07-29 10:00:00,37.76,37.9,37.72,37.83,189800.0,25.9546,26.0509,25.9271,26.0028,189800.0
2008-07-29 10:05:00,37.83,37.83,37.69,37.69,198200.0,26.0028,26.0028,25.9065,25.9065,198200.0
2008-07-29 10:10:00,37.69,37.77,37.57,37.64,118200.0,25.9065,25.9615,25.824,25.8722,118200.0
2008-07-29 10:15:00,37.63,37.64,37.52,37.63,134600.0,25.8653,25.8722,25.7897,25.8653,134600.0
2008-07-29 10:20:00,37.62,37.76,37.57,37.72,137000.0,25.8584,25.9546,25.824,25.9271,137000.0
2008-07-29 10:25:00,37.72,37.83,37.72,37.8,110800.0,25.9271,26.0028,25.9271,25.9821,110800.0
2008-07-29 10:30:00,37.81,37.91,37.8,37.88,115400.0,25.989,26.0577,25.9821,26.0371,115400.0
2008-07-29 10:35:00,37.87,37.95,37.85,37.94,85400.0,26.0302,26.0852,26.0165,26.0784,85400.0
2008-07-29 10:40:00,37.94,38.04,37.94,38.01,87700.0,26.0784,26.1471,26.0784,26.1265,87700.0
2008-07-29 10:45:00,38.01,38.25,38.0,38.18,174100.0,26.1265,26.2914,26.1196,26.2433,174100.0
2008-07-29 10:50:00,38.17,38.18,37.87,37.97,176200.0,26.2365,26.2433,26.0302,26.099,176200.0
2008-07-29 10:55:00,37.97,38.11,37.96,38.08,86700.0,26.099,26.1952,26.0921,26.1746,86700.0
2008-07-29 11:00:00,38.08,38.12,38.01,38.01,72800.0,26.1746,26.2021,26.1265,26.1265,72800.0
2008-07-29 11:05:00,38.01,38.01,37.81,37.81,91100.0,26.1265,26.1265,25.989,25.989,91100.0
2008-07-29 11:10:00,37.81,37.93,37.76,37.92,291200.0,25.989,26.0715,25.9546,26.0646,291200.0
2008-07-29 11:15:00,37.92,38.0,37.9,37.99,84500.0,26.0646,26.1196,26.0509,26.1127,84500.0
2008-07-29 11:20:00,38.0,38.02,37.97,37.98,69100.0,26.1196,26.1334,26.099,26.1059,69100.0
2008-07-29 11:25:00,37.98,38.02,37.95,37.99,116000.0,26.1059,26.1334,26.0852,26.1127,116000.0
2008-07-29 11:30:00,37.99,38.0,37.9,37.95,55400.0,26.1127,26.1196,26.0509,26.0852,55400.0
2008-07-29 11:35:00,37.95,38.0,37.92,38.0,116900.0,26.0852,26.1196,26.0646,26.1196,116900.0
2008-07-29 11:40:00,38.0,38.08,37.99,38.07,97300.0,26.1196,26.1746,26.1127,26.1677,97300.0
2008-07-29 11:45:00,38.08,38.15,38.02,38.06,159400.0,26.1746,26.2227,26.1334,26.1608,159400.0
2008-07-29 11:50:00,38.06,38.09,37.98,38.07,130000.0,26.1608,26.1815,26.1059,26.1677,130000.0
2008-07-29 11:55:00,38.06,38.1,38.03,38.1,92100.0,26.1608,26.1883,26.1402,26.1883,92100.0
2008-07-29 12:00:00,38.09,38.29,38.06,38.25,253500.0,26.1815,26.3189,26.1608,26.2914,253500.0
2008-07-29 12:05:00,38.24,38.28,38.16,38.24,65600.0,26.2846,26.3121,26.2296,26.2846,65600.0
2008-07-29 12:10:00,38.24,38.28,38.22,38.27,100300.0,26.2846,26.3121,26.2708,26.3052,100300.0
2008-07-29 12:15:00,38.27,38.34,38.24,38.24,132200.0,26.3052,26.3533,26.2846,26.2846,132200.0
2008-07-29 12:20:00,38.24,38.35,38.24,38.35,74000.0,26.2846,26.3602,26.2846,26.3602,74000.0
2008-07-29 12:25:00,38.35,38.41,38.3,38.41,137400.0,26.3602,26.4014,26.3258,26.4014,137400.0
2008-07-29 12:30:00,38.41,38.51,38.4,38.5,129000.0,26.4014,26.4702,26.3945,26.4633,129000.0
2008-07-29 12:35:00,38.5,38.54,38.44,38.46,154900.0,26.4633,26.4908,26.422,26.4358,154900.0
2008-07-29 12:40:00,38.45,38.46,38.32,38.33,108100.0,26.4289,26.4358,26.3396,26.3464,108100.0
2008-07-29 12:45:00,38.33,38.36,38.3,38.34,86600.0,26.3464,26.3671,26.3258,26.3533,86600.0
2008-07-29 12:50:00,38.34,38.45,38.33,38.37,134000.0,26.3533,26.4289,26.3464,26.3739,134000.0
2008-07-29 12:55:00,38.37,38.37,38.28,38.31,72800.0,26.3739,26.3739,26.3121,26.3327,72800.0
2008-07-29 13:00:00,38.31,38.31,38.25,38.27,28300.0,26.3327,26.3327,26.2914,26.3052,28300.0
2008-07-29 13:05:00,38.27,38.27,38.21,38.21,30200.0,26.3052,26.3052,26.2639,26.2639,30200.0
2008-07-29 13:10:00,38.21,38.28,38.17,38.26,95900.0,26.2639,26.3121,26.2365,26.2983,95900.0
2008-07-29 13:15:00,38.26,38.32,38.24,38.32,46800.0,26.2983,26.3396,26.2846,26.3396,46800.0
2008-07-29 13:20:00,38.31,38.37,38.31,38.36,53000.0,26.3327,26.3739,26.3327,26.3671,53000.0
2008-07-29 13:25:00,38.35,38.43,38.33,38.43,58100.0,26.3602,26.4152,26.3464,26.4152,58100.0
2008-07-29 13:30:00,38.43,38.53,38.39,38.51,59100.0,26.4152,26.4839,26.3877,26.4702,59100.0
2008-07-29 13:35:00,38.51,38.51,38.31,38.31,74300.0,26.4702,26.4702,26.3327,26.3327,74300.0
2008-07-29 13:40:00,38.32,38.32,38.23,38.25,85800.0,26.3396,26.3396,26.2777,26.2914,85800.0
2008-07-29 13:45:00,38.26,38.27,38.19,38.25,52700.0,26.2983,26.3052,26.2502,26.2914,52700.0
2008-07-29 13:50:00,38.25,38.32,38.21,38.32,69600.0,26.2914,26.3396,26.2639,26.3396,69600.0
2008-07-29 13:55:00,38.33,38.37,38.31,38.37,46600.0,26.3464,26.3739,26.3327,26.3739,46600.0
2008-07-29 14:00:00,38.37,38.38,38.19,38.24,131100.0,26.3739,26.3808,26.2502,26.2846,131100.0
2008-07-29 14:05:00,38.25,38.35,38.1,38.12,116200.0,26.2914,26.3602,26.1883,26.2021,116200.0
2008-07-29 14:10:00,38.12,38.3,37.99,38.0,204000.0,26.2021,26.3258,26.1127,26.1196,204000.0
2008-07-29 14:15:00,38.01,38.08,37.95,38.07,291200.0,26.1265,26.1746,26.0852,26.1677,291200.0
2008-07-29 14:20:00,38.07,38.08,37.92,37.94,190000.0,26.1677,26.1746,26.0646,26.0784,190000.0
2008-07-29 14:25:00,37.94,37.94,37.79,37.8,239400.0,26.0784,26.0784,25.9753,25.9821,239400.0
2008-07-29 14:30:00,37.8,37.88,37.74,37.82,156600.0,25.9821,26.0371,25.9409,25.9959,156600.0
2008-07-29 14:35:00,37.82,37.85,37.76,37.81,83300.0,25.9959,26.0165,25.9546,25.989,83300.0
2008-07-29 14:40:00,37.81,37.89,37.76,37.77,84500.0,25.989,26.044,25.9546,25.9615,84500.0
2008-07-29 14:45:00,37.78,38.17,37.75,37.84,132900.0,25.9684,26.2365,25.9478,26.0096,132900.0
2008-07-29 14:50:00,37.84,37.95,37.78,37.94,96200.0,26.0096,26.0852,25.9684,26.0784,96200.0
2008-07-29 14:55:00,37.94,37.96,37.89,37.9,90000.0,26.0784,26.0921,26.044,26.0509,90000.0
2008-07-29 15:00:00,37.9,37.96,37.89,37.95,82100.0,26.0509,26.0921,26.044,26.0852,82100.0
2008-07-29 15:05:00,37.95,37.95,37.91,37.92,83700.0,26.0852,26.0852,26.0577,26.0646,83700.0
2008-07-29 15:10:00,37.92,38.06,37.91,38.06,171500.0,26.0646,26.1608,26.0577,26.1608,171500.0
2008-07-29 15:15:00,38.05,38.06,37.94,38.04,173800.0,26.154,26.1608,26.0784,26.1471,173800.0
2008-07-29 15:20:00,38.04,38.15,38.03,38.09,219200.0,26.1471,26.2227,26.1402,26.1815,219200.0
2008-07-29 15:25:00,38.1,38.21,38.09,38.21,141600.0,26.1883,26.2639,26.1815,26.2639,141600.0
2008-07-29 15:30:00,38.21,38.24,38.14,38.24,127400.0,26.2639,26.2846,26.2158,26.2846,127400.0
2008-07-29 15:35:00,38.24,38.34,38.23,38.29,157600.0,26.2846,26.3533,26.2777,26.3189,157600.0
2008-07-29 15:40:00,38.3,38.33,38.24,38.24,252600.0,26.3258,26.3464,26.2846,26.2846,252600.0
2008-07-29 15:45:00,38.25,38.25,38.22,38.23,133200.0,26.2914,26.2914,26.2708,26.2777,133200.0
2008-07-29 15:50:00,38.24,38.31,38.24,38.29,166200.0,26.2846,26.3327,26.2846,26.3189,166200.0
2008-07-29 15:55:00,38.29,38.3,38.23,38.27,277200.0,26.3189,26.3258,26.2777,26.3052,277200.0
2008-07-30 09:30:00,38.66,39.1,38.4,38.82,226900.0,26.5733,26.8757,26.3945,26.6832,226900.0
2008-07-30 09:35:00,38.82,39.07,38.8,38.97,219000.0,26.6832,26.8551,26.6695,26.7863,219000.0
2008-07-30 09:40:00,38.96,38.97,38.71,38.82,134700.0,26.7795,26.7863,26.6076,26.6832,134700.0
2008-07-30 09:45:00,38.84,39.0,38.8,38.91,239500.0,26.697,26.807,26.6695,26.7451,239500.0
2008-07-30 09:50:00,38.91,39.02,38.66,39.01,222100.0,26.7451,26.8207,26.5733,26.8138,222100.0
2008-07-30 09:55:00,39.02,39.03,38.96,38.98,254200.0,26.8207,26.8276,26.7795,26.7932,254200.0
2008-07-30 10:00:00,38.98,39.01,38.85,38.85,193600.0,26.7932,26.8138,26.7039,26.7039,193600.0
2008-07-30 10:05:00,38.85,38.89,38.76,38.85,629700.0,26.7039,26.7314,26.642,26.7039,629700.0
2008-07-30 10:10:00,38.85,38.87,38.78,38.79,275200.0,26.7039,26.7176,26.6557,26.6626,275200.0
2008-07-30 10:15:00,38.79,38.9,38.76,38.9,179300.0,26.6626,26.7382,26.642,26.7382,179300.0
2008-07-30 10:20:00,38.89,38.91,38.88,38.9,160400.0,26.7314,26.7451,26.7245,26.7382,160400.0
2008-07-30 10:25:00,38.9,38.91,38.87,38.9,146800.0,26.7382,26.7451,26.7176,26.7382,146800.0
2008-07-30 10:30:00,38.9,38.91,38.85,38.86,127900.0,26.7382,26.7451,26.7039,26.7107,127900.0
2008-07-30 10:35:00,38.86,38.91,38.66,38.74,202600.0,26.7107,26.7451,26.5733,26.6282,202600.0
2008-07-30 10:40:00,38.74,38.74,38.58,38.72,150200.0,26.6282,26.6282,26.5183,26.6145,150200.0
2008-07-30 10:45:00,38.72,38.99,38.7,38.7,187300.0,26.6145,26.8001,26.6008,26.6008,187300.0
2008-07-30 10:50:00,38.7,38.75,38.55,38.64,184300.0,26.6008,26.6351,26.4977,26.5595,184300.0
2008-07-30 10:55:00,38.63,38.65,38.56,38.62,102800.0,26.5526,26.5664,26.5045,26.5458,102800.0
2008-07-30 11:00:00,38.62,38.74,38.61,38.74,89300.0,26.5458,26.6282,26.5389,26.6282,89300.0
2008-07-30 11:05:00,38.73,38.76,38.72,38.74,88300.0,26.6214,26.642,26.6145,26.6282,88300.0
2008-07-30 11:10:00,38.75,38.78,38.72,38.75,72300.0,26.6351,26.6557,26.6145,26.6351,72300.0
2008-07-30 11:15:00,38.75,38.79,38.62,38.65,77100.0,26.6351,26.6626,26.5458,26.5664,77100.0
2008-07-30 11:20:00,38.65,38.77,38.64,38.74,73500.0,26.5664,26.6489,26.5595,26.6282,73500.0
2008-07-30 11:25:00,38.74,38.86,38.74,38.84,102700.0,26.6282,26.7107,26.6282,26.697,102700.0
2008-07-30 11:30:00,38.84,38.86,38.79,38.8,75800.0,26.697,26.7107,26.6626,26.6695,75800.0
2008-07-30 11:35:00,38.81,38.84,38.65,38.68,111900.0,26.6764,26.697,26.5664,26.587,111900.0
2008-07-30 11:40:00,38.68,38.68,38.51,38.52,221200.0,26.587,26.587,26.4702,26.477,221200.0
2008-07-30 11:45:00,38.51,38.53,38.39,38.49,158000.0,26.4702,26.4839,26.3877,26.4564,158000.0
2008-07-30 11:50:00,38.49,38.6,38.49,38.58,36900.0,26.4564,26.532,26.4564,26.5183,36900.0
2008-07-30 11:55:00,38.59,38.6,38.41,38.45,140800.0,26.5251,26.532,26.4014,26.4289,140800.0
2008-07-30 12:00:00,38.45,38.51,38.45,38.47,36500.0,26.4289,26.4702,26.4289,26.4427,36500.0
2008-07-30 12:05:00,38.47,38.51,38.38,38.39,62000.0,26.4427,26.4702,26.3808,26.3877,62000.0
2008-07-30 12:10:00,38.39,38.39,38.21,38.24,168400.0,26.3877,26.3877,26.2639,26.2846,168400.0
2008-07-30 12:15:00,38.24,38.29,38.21,38.28,61500.0,26.2846,26.3189,26.2639,26.3121,61500.0
2008-07-30 12:20:00,38.29,38.37,38.29,38.37,38300.0,26.3189,26.3739,26.3189,26.3739,38300.0
2008-07-30 12:25:00,38.36,38.38,38.28,38.34,51000.0,26.3671,26.3808,26.3121,26.3533,51000.0
2008-07-30 12:30:00,38.34,38.36,38.28,38.35,74600.0,26.3533,26.3671,26.3121,26.3602,74600.0
2008-07-30 12:35:00,38.36,38.44,38.34,38.42,159500.0,26.3671,26.422,26.3533,26.4083,159500.0
2008-07-30 12:40:00,38.42,38.49,38.41,38.46,102200.0,26.4083,26.4564,26.4014,26.4358,102200.0
2008-07-30 12:45:00,38.46,38.47,38.26,38.31,57300.0,26.4358,26.4427,26.2983,26.3327,57300.0
2008-07-30 12:50:00,38.31,38.42,38.31,38.4,47700.0,26.3327,26.4083,26.3327,26.3945,47700.0
2008-07-30 12:55:00,38.4,38.43,38.38,38.42,37000.0,26.3945,26.4152,26.3808,26.4083,37000.0
2008-07-30 13:00:00,38.42,38.46,38.35,38.35,62500.0,26.4083,26.4358,26.3602,26.3602,62500.0
2008-07-30 13:05:00,38.35,38.35,38.25,38.27,40200.0,26.3602,26.3602,26.2914,26.3052,40200.0
2008-07-30 13:10:00,38.27,38.28,38.2,38.26,64800.0,26.3052,26.3121,26.2571,26.2983,64800.0
2008-07-30 13:15:00,38.26,38.33,38.11,38.11,179000.0,26.2983,26.3464,26.1952,26.1952,179000.0
2008-07-30 13:20:00,38.11,38.13,37.97,38.09,200900.0,26.1952,26.209,26.099,26.1815,200900.0
2008-07-30 13:25:00,38.09,38.2,38.08,38.13,155700.0,26.1815,26.2571,26.1746,26.209,155700.0
2008-07-30 13:30:00,38.14,38.18,38.07,38.14,66300.0,26.2158,26.2433,26.1677,26.2158,66300.0
2008-07-30 13:35:00,38.15,38.25,38.15,38.17,88400.0,26.2227,26.2914,26.2227,26.2365,88400.0
2008-07-30 13:40:00,38.17,38.2,38.16,38.17,71400.0,26.2365,26.2571,26.2296,26.2365,71400.0
2008-07-30 13:45:00,38.17,38.19,38.1,38.11,78700.0,26.2365,26.2502,26.1883,26.1952,78700.0
2008-07-30 13:50:00,38.11,38.12,37.99,38.01,131500.0,26.1952,26.2021,26.1127,26.1265,131500.0
2008-07-30 13:55:00,38.0,38.16,37.99,38.13,119300.0,26.1196,26.2296,26.1127,26.209,119300.0
2008-07-30 14:00:00,38.13,38.28,38.1,38.28,99300.0,26.209,26.3121,26.1883,26.3121,99300.0
2008-07-30 14:05:00,38.27,38.34,38.19,38.24,165000.0,26.3052,26.3533,26.2502,26.2846,165000.0
2008-07-30 14:10:00,38.24,38.27,38.16,38.2,100200.0,26.2846,26.3052,26.2296,26.2571,100200.0
2008-07-30 14:15:00,38.19,38.22,38.13,38.15,81100.0,26.2502,26.2708,26.209,26.2227,81100.0
2008-07-30 14:20:00,38.15,38.21,38.08,38.16,99400.0,26.2227,26.2639,26.1746,26.2296,99400.0
2008-07-30 14:25:00,38.17,38.21,38.16,38.19,97500.0,26.2365,26.2639,26.2296,26.2502,97500.0
2008-07-30 14:30:00,38.19,38.24,38.17,38.22,143800.0,26.2502,26.2846,26.2365,26.2708,143800.0
2008-07-30 14:35:00,38.22,38.34,38.17,38.18,181000.0,26.2708,26.3533,26.2365,26.2433,181000.0
2008-07-30 14:40:00,38.18,38.21,38.16,38.17,60200.0,26.2433,26.2639,26.2296,26.2365,60200.0
2008-07-30 14:45:00,38.17,38.2,38.1,38.11,80400.0,26.2365,26.2571,26.1883,26.1952,80400.0
2008-07-30 14:50:00,38.11,38.22,38.08,38.19,92900.0,26.1952,26.2708,26.1746,26.2502,92900.0
2008-07-30 14:55:00,38.18,38.22,38.13,38.2,61000.0,26.2433,26.2708,26.209,26.2571,61000.0
2008-07-30 15:00:00,38.21,38.22,38.06,38.07,142000.0,26.2639,26.2708,26.1608,26.1677,142000.0
2008-07-30 15:05:00,38.06,38.12,37.99,38.12,99800.0,26.1608,26.2021,26.1127,26.2021,99800.0
2008-07-30 15:10:00,38.13,38.17,38.08,38.16,82900.0,26.209,26.2365,26.1746,26.2296,82900.0
2008-07-30 15:15:00,38.16,38.21,38.1,38.13,115100.0,26.2296,26.2639,26.1883,26.209,115100.0
2008-07-30 15:20:00,38.13,38.26,38.12,38.24,116500.0,26.209,26.2983,26.2021,26.2846,116500.0
2008-07-30 15:25:00,38.24,38.26,38.19,38.26,134800.0,26.2846,26.2983,26.2502,26.2983,134800.0
2008-07-30 15:30:00,38.25,38.37,38.25,38.32,146100.0,26.2914,26.3739,26.2914,26.3396,146100.0
2008-07-30 15:35:00,38.32,38.51,38.28,38.46,235100.0,26.3396,26.4702,26.3121,26.4358,235100.0
2008-07-30 15:40:00,38.46,38.46,38.35,38.43,188200.0,26.4358,26.4358,26.3602,26.4152,188200.0
2008-07-30 15:45:00,38.43,38.47,38.37,38.43,191100.0,26.4152,26.4427,26.3739,26.4152,191100.0
2008-07-30 15:50:00,38.42,38.44,38.29,38.39,334100.0,26.4083,26.422,26.3189,26.3877,334100.0
2008-07-30 15:55:00,38.39,38.65,38.39,38.58,469000.0,26.3877,26.5664,26.3877,26.5183,469000.0
2008-07-31 09:30:00,37.78,37.81,36.88,37.09,597700.0,25.9684,25.989,25.3498,25.4941,597700.0
2008-07-31 09:35:00,37.09,37.44,36.68,36.77,829900.0,25.4941,25.7347,25.2123,25.2742,829900.0
2008-07-31 09:40:00,36.77,37.01,36.53,36.73,746700.0,25.2742,25.4391,25.1092,25.2467,746700.0
2008-07-31 09:45:00,36.75,37.49,36.7,37.39,676200.0,25.2604,25.7691,25.226,25.7003,676200.0
2008-07-31 09:50:00,37.38,37.76,36.91,37.03,532600.0,25.6934,25.9546,25.3704,25.4529,532600.0
2008-07-31 09:55:00,37.02,37.14,36.88,37.08,467500.0,25.446,25.5285,25.3498,25.4872,467500.0
2008-07-31 10:00:00,37.07,37.14,37.02,37.09,569200.0,25.4804,25.5285,25.446,25.4941,569200.0
2008-07-31 10:05:00,37.08,37.36,37.08,37.3,623900.0,25.4872,25.6797,25.4872,25.6385,623900.0
2008-07-31 10:10:00,37.3,37.33,37.19,37.31,380300.0,25.6385,25.6591,25.5628,25.6453,380300.0
2008-07-31 10:15:00,37.31,37.54,37.28,37.54,510500.0,25.6453,25.8034,25.6247,25.8034,510500.0
2008-07-31 10:20:00,37.53,37.75,37.41,37.47,405900.0,25.7965,25.9478,25.7141,25.7553,405900.0
2008-07-31 10:25:00,37.48,37.56,37.47,37.52,219400.0,25.7622,25.8172,25.7553,25.7897,219400.0
2008-07-31 10:30:00,37.52,37.53,37.4,37.5,309900.0,25.7897,25.7965,25.7072,25.7759,309900.0
2008-07-31 10:35:00,37.49,37.59,37.45,37.59,224000.0,25.7691,25.8378,25.7416,25.8378,224000.0
2008-07-31 10:40:00,37.58,37.63,37.44,37.62,340200.0,25.8309,25.8653,25.7347,25.8584,340200.0
2008-07-31 10:45:00,37.61,37.79,37.6,37.75,268300.0,25.8515,25.9753,25.8447,25.9478,268300.0
2008-07-31 10:50:00,37.75,37.86,37.74,37.86,163800.0,25.9478,26.0234,25.9409,26.0234,163800.0
2008-07-31 10:55:00,37.86,38.08,37.79,38.03,271700.0,26.0234,26.1746,25.9753,26.1402,271700.0
2008-07-31 11:00:00,38.04,38.14,37.95,38.0,335900.0,26.1471,26.2158,26.0852,26.1196,335900.0
2008-07-31 11:05:00,38.0,38.01,37.79,37.83,363000.0,26.1196,26.1265,25.9753,26.0028,363000.0
2008-07-31 11:10:00,37.84,37.9,37.8,37.84,204400.0,26.0096,26.0509,25.9821,26.0096,204400.0
2008-07-31 11:15:00,37.85,37.96,37.84,37.86,135900.0,26.0165,26.0921,26.0096,26.0234,135900.0
2008-07-31 11:20:00,37.85,37.86,37.73,37.77,171000.0,26.0165,26.0234,25.934,25.9615,171000.0
2008-07-31 11:25:00,37.77,37.8,37.5,37.61,284300.0,25.9615,25.9821,25.7759,25.8515,284300.0
2008-07-31 11:30:00,37.61,37.72,37.57,37.59,143200.0,25.8515,25.9271,25.824,25.8378,143200.0
2008-07-31 11:35:00,37.59,37.85,37.58,37.81,274200.0,25.8378,26.0165,25.8309,25.989,274200.0
2008-07-31 11:40:00,37.8,37.8,37.61,37.66,146000.0,25.9821,25.9821,25.8515,25.8859,146000.0
2008-07-31 11:45:00,37.67,37.68,37.52,37.61,172800.0,25.8928,25.8997,25.7897,25.8515,172800.0
2008-07-31 11:50:00,37.61,37.61,37.47,37.5,290000.0,25.8515,25.8515,25.7553,25.7759,290000.0
2008-07-31 11:55:00,37.5,37.56,37.5,37.52,162300.0,25.7759,25.8172,25.7759,25.7897,162300.0
2008-07-31 12:00:00,37.51,37.68,37.51,37.54,196100.0,25.7828,25.8997,25.7828,25.8034,196100.0
2008-07-31 12:05:00,37.53,37.56,37.5,37.5,124000.0,25.7965,25.8172,25.7759,25.7759,124000.0
2008-07-31 12:10:00,37.5,37.51,37.43,37.44,163500.0,25.7759,25.7828,25.7278,25.7347,163500.0
2008-07-31 12:15:00,37.44,37.46,37.37,37.45,327900.0,25.7347,25.7484,25.6866,25.7416,327900.0
2008-07-31 12:20:00,37.46,37.48,37.34,37.35,155700.0,25.7484,25.7622,25.6659,25.6728,155700.0
2008-07-31 12:25:00,37.37,37.43,37.25,37.25,158400.0,25.6866,25.7278,25.6041,25.6041,158400.0
2008-07-31 12:30:00,37.25,37.36,37.24,37.3,143300.0,25.6041,25.6797,25.5972,25.6385,143300.0
2008-07-31 12:35:00,37.3,37.35,37.28,37.35,147200.0,25.6385,25.6728,25.6247,25.6728,147200.0
2008-07-31 12:40:00,37.35,37.44,37.35,37.42,102700.0,25.6728,25.7347,25.6728,25.7209,102700.0
2008-07-31 12:45:00,37.43,37.49,37.42,37.42,105900.0,25.7278,25.7691,25.7209,25.7209,105900.0
2008-07-31 12:50:00,37.42,37.46,37.41,37.44,65000.0,25.7209,25.7484,25.7141,25.7347,65000.0
2008-07-31 12:55:00,37.43,37.43,37.31,37.39,121000.0,25.7278,25.7278,25.6453,25.7003,121000.0
2008-07-31 13:00:00,37.39,37.4,37.25,37.27,159200.0,25.7003,25.7072,25.6041,25.6178,159200.0
2008-07-31 13:05:00,37.27,37.3,37.25,37.29,121500.0,25.6178,25.6385,25.6041,25.6316,121500.0
2008-07-31 13:10:00,37.27,37.35,37.27,37.33,110600.0,25.6178,25.6728,25.6178,25.6591,110600.0
2008-07-31 13:15:00,37.33,37.37,37.32,37.33,100200.0,25.6591,25.6866,25.6522,25.6591,100200.0
2008-07-31 13:20:00,37.34,37.34,37.19,37.25,162500.0,25.6659,25.6659,25.5628,25.6041,162500.0
2008-07-31 13:25:00,37.26,37.26,37.19,37.23,233200.0,25.611,25.611,25.5628,25.5903,233200.0
2008-07-31 13:30:00,37.22,37.26,37.2,37.22,89900.0,25.5835,25.611,25.5697,25.5835,89900.0
2008-07-31 13:35:00,37.22,37.26,37.2,37.25,150600.0,25.5835,25.611,25.5697,25.6041,150600.0
2008-07-31 13:40:00,37.26,37.33,37.26,37.32,76000.0,25.611,25.6591,25.611,25.6522,76000.0
2008-07-31 13:45:00,37.32,37.34,37.31,37.33,82500.0,25.6522,25.6659,25.6453,25.6591,82500.0
2008-07-31 13:50:00,37.33,37.35,37.33,37.33,120600.0,25.6591,25.6728,25.6591,25.6591,120600.0
2008-07-31 13:55:00,37.33,37.33,37.23,37.24,119400.0,25.6591,25.6591,25.5903,25.5972,119400.0
2008-07-31 14:00:00,37.24,37.24,37.13,37.16,169300.0,25.5972,25.5972,25.5216,25.5422,169300.0
2008-07-31 14:05:00,37.16,37.2,37.11,37.13,181100.0,25.5422,25.5697,25.5079,25.5216,181100.0
2008-07-31 14:10:00,37.13,37.13,36.98,37.09,263000.0,25.5216,25.5216,25.4185,25.4941,263000.0
2008-07-31 14:15:00,37.09,37.16,37.02,37.07,229700.0,25.4941,25.5422,25.446,25.4804,229700.0
2008-07-31 14:20:00,37.07,37.1,37.0,37.02,342800.0,25.4804,25.501,25.4322,25.446,342800.0
2008-07-31 14:25:00,37.01,37.07,37.0,37.07,151100.0,25.4391,25.4804,25.4322,25.4804,151100.0
2008-07-31 14:30:00,37.06,37.25,37.06,37.22,179200.0,25.4735,25.6041,25.4735,25.5835,179200.0
2008-07-31 14:35:00,37.21,37.4,37.18,37.39,240100.0,25.5766,25.7072,25.556,25.7003,240100.0
2008-07-31 14:40:00,37.38,37.38,37.24,37.25,151700.0,25.6934,25.6934,25.5972,25.6041,151700.0
2008-07-31 14:45:00,37.25,37.29,37.22,37.26,207100.0,25.6041,25.6316,25.5835,25.611,207100.0
2008-07-31 14:50:00,37.26,37.29,37.24,37.24,162700.0,25.611,25.6316,25.5972,25.5972,162700.0
2008-07-31 14:55:00,37.25,37.38,37.24,37.28,248800.0,25.6041,25.6934,25.5972,25.6247,248800.0
2008-07-31 15:00:00,37.28,37.31,37.21,37.22,217300.0,25.6247,25.6453,25.5766,25.5835,217300.0
2008-07-31 15:05:00,37.21,37.3,37.2,37.27,213200.0,25.5766,25.6385,25.5697,25.6178,213200.0
2008-07-31 15:10:00,37.28,37.33,37.26,37.33,234800.0,25.6247,25.6591,25.611,25.6591,234800.0
2008-07-31 15:15:00,37.32,37.34,37.22,37.22,284300.0,25.6522,25.6659,25.5835,25.5835,284300.0
2008-07-31 15:20:00,37.22,37.22,37.13,37.13,274500.0,25.5835,25.5835,25.5216,25.5216,274500.0
2008-07-31 15:25:00,37.14,37.15,36.98,37.01,353700.0,25.5285,25.5354,25.4185,25.4391,353700.0
2008-07-31 15:30:00,37.02,37.07,36.87,36.9,368700.0,25.446,25.4804,25.3429,25.3635,368700.0
2008-07-31 15:35:00,36.9,36.92,36.8,36.87,590800.0,25.3635,25.3773,25.2948,25.3429,590800.0
2008-07-31 15:40:00,36.86,36.87,36.64,36.64,694000.0,25.336,25.3429,25.1848,25.1848,694000.0
2008-07-31 15:45:00,36.64,36.68,36.53,36.58,611400.0,25.1848,25.2123,25.1092,25.1436,611400.0
2008-07-31 15:50:00,36.58,36.6,36.53,36.55,741400.0,25.1436,25.1573,25.1092,25.1229,741400.0
2008-07-31 15:55:00,36.55,36.58,36.45,36.5,1083100.0,25.1229,25.1436,25.0542,25.0886,1083100.0
2008-08-01 09:30:00,37.17,37.25,36.73,36.76,248500.0,25.5491,25.6041,25.2467,25.2673,248500.0
2008-08-01 09:35:00,36.79,36.79,36.63,36.65,330300.0,25.2879,25.2879,25.1779,25.1917,330300.0
2008-08-01 09:40:00,36.66,36.69,36.5,36.59,742800.0,25.1985,25.2192,25.0886,25.1504,742800.0
2008-08-01 09:45:00,36.6,36.6,36.14,36.16,391200.0,25.1573,25.1573,24.8411,24.8549,391200.0
2008-08-01 09:50:00,36.14,36.34,36.12,36.29,324800.0,24.8411,24.9786,24.8274,24.9442,324800.0
2008-08-01 09:55:00,36.3,36.4,36.11,36.31,409300.0,24.9511,25.0198,24.8205,24.958,409300.0
2008-08-01 10:00:00,36.29,36.44,36.23,36.34,193300.0,24.9442,25.0473,24.903,24.9786,193300.0
2008-08-01 10:05:00,36.34,36.44,35.94,36.09,253600.0,24.9786,25.0473,24.7036,24.8068,253600.0
2008-08-01 10:10:00,36.06,36.35,36.06,36.31,176300.0,24.7861,24.9855,24.7861,24.958,176300.0
2008-08-01 10:15:00,36.31,36.32,35.96,36.02,273100.0,24.958,24.9648,24.7174,24.7586,273100.0
2008-08-01 10:20:00,36.03,36.2,35.94,35.95,240000.0,24.7655,24.8824,24.7036,24.7105,240000.0
2008-08-01 10:25:00,35.94,36.19,35.92,36.0,371300.0,24.7036,24.8755,24.6899,24.7449,371300.0
2008-08-01 10:30:00,36.0,36.1,35.96,36.0,251800.0,24.7449,24.8136,24.7174,24.7449,251800.0
2008-08-01 10:35:00,36.0,36.05,36.0,36.05,217300.0,24.7449,24.7793,24.7449,24.7793,217300.0
2008-08-01 10:40:00,36.04,36.13,36.0,36.06,362400.0,24.7724,24.8342,24.7449,24.7861,362400.0
2008-08-01 10:45:00,36.07,36.2,36.06,36.19,471500.0,24.793,24.8824,24.7861,24.8755,471500.0
2008-08-01 10:50:00,36.18,36.18,36.0,36.1,262100.0,24.8686,24.8686,24.7449,24.8136,262100.0
2008-08-01 10:55:00,36.11,36.14,36.05,36.12,211000.0,24.8205,24.8411,24.7793,24.8274,211000.0
2008-08-01 11:00:00,36.12,36.15,36.05,36.11,167700.0,24.8274,24.848,24.7793,24.8205,167700.0
2008-08-01 11:05:00,36.11,36.14,36.04,36.06,170300.0,24.8205,24.8411,24.7724,24.7861,170300.0
2008-08-01 11:10:00,36.06,36.09,35.99,35.99,252600.0,24.7861,24.8068,24.738,24.738,252600.0
2008-08-01 11:15:00,35.99,36.01,35.95,36.01,109800.0,24.738,24.7518,24.7105,24.7518,109800.0
2008-08-01 11:20:00,36.0,36.06,35.99,36.05,215100.0,24.7449,24.7861,24.738,24.7793,215100.0
2008-08-01 11:25:00,36.04,36.07,36.03,36.03,124200.0,24.7724,24.793,24.7655,24.7655,124200.0
2008-08-01 11:30:00,36.02,36.22,36.01,36.1,292100.0,24.7586,24.8961,24.7518,24.8136,292100.0
2008-08-01 11:35:00,36.1,36.13,36.04,36.13,150100.0,24.8136,24.8342,24.7724,24.8342,150100.0
2008-08-01 11:40:00,36.13,36.14,36.05,36.08,124000.0,24.8342,24.8411,24.7793,24.7999,124000.0
2008-08-01 11:45:00,36.07,36.12,36.04,36.05,367300.0,24.793,24.8274,24.7724,24.7793,367300.0
2008-08-01 11:50:00,36.05,36.08,36.01,36.07,164400.0,24.7793,24.7999,24.7518,24.793,164400.0
2008-08-01 11:55:00,36.07,36.17,36.07,36.12,116400.0,24.793,24.8617,24.793,24.8274,116400.0
2008-08-01 12:00:00,36.12,36.13,35.95,35.95,145300.0,24.8274,24.8342,24.7105,24.7105,145300.0
2008-08-01 12:05:00,35.95,36.0,35.95,35.99,79500.0,24.7105,24.7449,24.7105,24.738,79500.0
2008-08-01 12:10:00,35.99,36.09,35.95,36.0,940900.0,24.738,24.8068,24.7105,24.7449,940900.0
2008-08-01 12:15:00,36.0,36.0,35.81,35.81,249700.0,24.7449,24.7449,24.6143,24.6143,249700.0
2008-08-01 12:20:00,35.81,35.94,35.78,35.79,266700.0,24.6143,24.7036,24.5937,24.6005,266700.0
2008-08-01 12:25:00,35.8,35.85,35.67,35.68,221700.0,24.6074,24.6418,24.5181,24.5249,221700.0
2008-08-01 12:30:00,35.67,35.85,35.61,35.85,343800.0,24.5181,24.6418,24.4768,24.6418,343800.0
2008-08-01 12:35:00,35.84,35.86,35.69,35.72,327100.0,24.6349,24.6487,24.5318,24.5524,327100.0
2008-08-01 12:40:00,35.71,35.73,35.54,35.66,503100.0,24.5456,24.5593,24.4287,24.5112,503100.0
2008-08-01 12:45:00,35.65,35.65,35.53,35.55,198300.0,24.5043,24.5043,24.4218,24.4356,198300.0
2008-08-01 12:50:00,35.55,35.59,35.39,35.48,263400.0,24.4356,24.4631,24.3256,24.3875,263400.0
2008-08-01 12:55:00,35.48,35.56,35.47,35.5,263500.0,24.3875,24.4425,24.3806,24.4012,263500.0
2008-08-01 13:00:00,35.49,35.54,35.43,35.52,156900.0,24.3943,24.4287,24.3531,24.415,156900.0
2008-08-01 13:05:00,36.1,36.1,35.52,35.66,209400.0,24.8136,24.8136,24.415,24.5112,209400.0
2008-08-01 13:10:00,35.65,35.71,35.61,35.64,89900.0,24.5043,24.5456,24.4768,24.4974,89900.0
2008-08-01 13:15:00,35.63,35.73,35.6,35.64,246900.0,24.4906,24.5593,24.4699,24.4974,246900.0
2008-08-01 13:20:00,35.65,35.66,35.57,35.6,151500.0,24.5043,24.5112,24.4493,24.4699,151500.0
2008-08-01 13:25:00,35.6,35.73,35.58,35.65,222500.0,24.4699,24.5593,24.4562,24.5043,222500.0
2008-08-01 13:30:00,35.65,35.68,35.56,35.6,138100.0,24.5043,24.5249,24.4425,24.4699,138100.0
2008-08-01 13:35:00,35.6,35.69,35.58,35.64,126300.0,24.4699,24.5318,24.4562,24.4974,126300.0
2008-08-01 13:40:00,35.64,35.66,35.58,35.59,155500.0,24.4974,24.5112,24.4562,24.4631,155500.0
2008-08-01 13:45:00,35.59,35.7,35.55,35.69,158900.0,24.4631,24.5387,24.4356,24.5318,158900.0
2008-08-01 13:50:00,35.67,35.74,35.64,35.67,107800.0,24.5181,24.5662,24.4974,24.5181,107800.0
2008-08-01 13:55:00,35.66,35.7,35.65,35.68,87600.0,24.5112,24.5387,24.5043,24.5249,87600.0
2008-08-01 14:00:00,35.67,35.7,35.55,35.59,230200.0,24.5181,24.5387,24.4356,24.4631,230200.0
2008-08-01 14:05:00,35.59,35.74,35.58,35.74,125800.0,24.4631,24.5662,24.4562,24.5662,125800.0
2008-08-01 14:10:00,35.73,35.77,35.61,35.63,175400.0,24.5593,24.5868,24.4768,24.4906,175400.0
2008-08-01 14:15:00,35.63,35.74,35.58,35.74,259700.0,24.4906,24.5662,24.4562,24.5662,259700.0
2008-08-01 14:20:00,35.73,35.75,35.64,35.64,200500.0,24.5593,24.573,24.4974,24.4974,200500.0
2008-08-01 14:25:00,35.64,35.74,35.64,35.74,168700.0,24.4974,24.5662,24.4974,24.5662,168700.0
2008-08-01 14:30:00,35.73,35.75,35.69,35.7,145400.0,24.5593,24.573,24.5318,24.5387,145400.0
2008-08-01 14:35:00,35.69,35.7,35.69,35.7,147600.0,24.5318,24.5387,24.5318,24.5387,147600.0
2008-08-01 14:40:00,35.69,35.71,35.65,35.71,284100.0,24.5318,24.5456,24.5043,24.5456,284100.0
2008-08-01 14:45:00,35.7,35.78,35.69,35.71,229300.0,24.5387,24.5937,24.5318,24.5456,229300.0
2008-08-01 14:50:00,35.7,35.71,35.63,35.68,260700.0,24.5387,24.5456,24.4906,24.5249,260700.0
2008-08-01 14:55:00,35.69,35.69,35.63,35.63,275500.0,24.5318,24.5318,24.4906,24.4906,275500.0
2008-08-01 15:00:00,35.63,35.69,35.54,35.58,324800.0,24.4906,24.5318,24.4287,24.4562,324800.0
2008-08-01 15:05:00,35.58,35.58,35.5,35.53,254000.0,24.4562,24.4562,24.4012,24.4218,254000.0
2008-08-01 15:10:00,35.53,35.6,35.5,35.58,305900.0,24.4218,24.4699,24.4012,24.4562,305900.0
2008-08-01 15:15:00,35.58,35.64,35.56,35.63,175700.0,24.4562,24.4974,24.4425,24.4906,175700.0
2008-08-01 15:20:00,35.63,35.67,35.62,35.66,201100.0,24.4906,24.5181,24.4837,24.5112,201100.0
2008-08-01 15:25:00,35.66,35.71,35.65,35.67,251300.0,24.5112,24.5456,24.5043,24.5181,251300.0
2008-08-01 15:30:00,35.67,35.68,35.59,35.61,248500.0,24.5181,24.5249,24.4631,24.4768,248500.0
2008-08-01 15:35:00,35.6,35.64,35.6,35.61,357900.0,24.4699,24.4974,24.4699,24.4768,357900.0
2008-08-01 15:40:00,35.62,35.62,35.57,35.6,315100.0,24.4837,24.4837,24.4493,24.4699,315100.0
2008-08-01 15:45:00,35.59,35.86,35.55,35.76,649000.0,24.4631,24.6487,24.4356,24.5799,649000.0
2008-08-01 15:50:00,35.75,35.88,35.72,35.85,599800.0,24.573,24.6624,24.5524,24.6418,599800.0
2008-08-01 15:55:00,35.84,35.85,35.71,35.72,415000.0,24.6349,24.6418,24.5456,24.5524,415000.0
2008-08-04 09:30:00,35.79,36.22,35.75,36.0,287000.0,24.6005,24.8961,24.573,24.7449,287000.0
2008-08-04 09:35:00,36.01,36.03,35.89,35.99,404500.0,24.7518,24.7655,24.6693,24.738,404500.0
2008-08-04 09:40:00,35.98,36.28,35.96,36.28,261100.0,24.7311,24.9373,24.7174,24.9373,261100.0
2008-08-04 09:45:00,36.28,36.34,36.19,36.32,313100.0,24.9373,24.9786,24.8755,24.9648,313100.0
2008-08-04 09:50:00,36.34,36.59,36.33,36.39,435600.0,24.9786,25.1504,24.9717,25.013,435600.0
2008-08-04 09:55:00,36.39,36.52,36.39,36.48,153700.0,25.013,25.1023,25.013,25.0748,153700.0
2008-08-04 10:00:00,36.47,36.52,36.43,36.45,253100.0,25.0679,25.1023,25.0405,25.0542,253100.0
2008-08-04 10:05:00,36.46,36.54,36.37,36.4,153900.0,25.0611,25.1161,24.9992,25.0198,153900.0
2008-08-04 10:10:00,36.39,36.47,36.28,36.38,200600.0,25.013,25.0679,24.9373,25.0061,200600.0
2008-08-04 10:15:00,36.37,36.45,36.1,36.43,570900.0,24.9992,25.0542,24.8136,25.0405,570900.0
2008-08-04 10:20:00,36.43,36.53,36.4,36.47,211700.0,25.0405,25.1092,25.0198,25.0679,211700.0
2008-08-04 10:25:00,36.48,36.51,36.1,36.49,217800.0,25.0748,25.0954,24.8136,25.0817,217800.0
2008-08-04 10:30:00,36.49,36.49,36.37,36.43,260800.0,25.0817,25.0817,24.9992,25.0405,260800.0
2008-08-04 10:35:00,36.42,36.44,36.33,36.33,245100.0,25.0336,25.0473,24.9717,24.9717,245100.0
2008-08-04 10:40:00,36.33,36.39,36.28,36.33,121600.0,24.9717,25.013,24.9373,24.9717,121600.0
2008-08-04 10:45:00,36.33,36.33,36.19,36.27,197100.0,24.9717,24.9717,24.8755,24.9305,197100.0
2008-08-04 10:50:00,36.26,36.44,36.26,36.39,168900.0,24.9236,25.0473,24.9236,25.013,168900.0
2008-08-04 10:55:00,36.39,36.42,36.35,36.38,252800.0,25.013,25.0336,24.9855,25.0061,252800.0
2008-08-04 11:00:00,36.38,36.43,36.33,36.37,288900.0,25.0061,25.0405,24.9717,24.9992,288900.0
2008-08-04 11:05:00,36.37,36.41,36.31,36.4,464000.0,24.9992,25.0267,24.958,25.0198,464000.0
2008-08-04 11:10:00,36.39,36.4,36.23,36.25,215600.0,25.013,25.0198,24.903,24.9167,215600.0
2008-08-04 11:15:00,36.25,36.3,36.17,36.21,243600.0,24.9167,24.9511,24.8617,24.8892,243600.0
2008-08-04 11:20:00,36.21,36.32,36.21,36.3,188700.0,24.8892,24.9648,24.8892,24.9511,188700.0
2008-08-04 11:25:00,36.3,36.35,36.27,36.28,140800.0,24.9511,24.9855,24.9305,24.9373,140800.0
2008-08-04 11:30:00,36.27,36.41,36.24,36.38,439800.0,24.9305,25.0267,24.9099,25.0061,439800.0
2008-08-04 11:35:00,36.37,36.38,36.24,36.34,279200.0,24.9992,25.0061,24.9099,24.9786,279200.0
2008-08-04 11:40:00,36.33,36.54,36.3,36.51,476100.0,24.9717,25.1161,24.9511,25.0954,476100.0
2008-08-04 11:45:00,36.5,36.52,36.31,36.39,213500.0,25.0886,25.1023,24.958,25.013,213500.0
2008-08-04 11:50:00,36.4,36.45,36.3,36.37,159200.0,25.0198,25.0542,24.9511,24.9992,159200.0
2008-08-04 11:55:00,36.37,36.4,36.27,36.33,223700.0,24.9992,25.0198,24.9305,24.9717,223700.0
2008-08-04 12:00:00,36.33,36.44,36.32,36.44,126400.0,24.9717,25.0473,24.9648,25.0473,126400.0
2008-08-04 12:05:00,36.44,36.5,36.43,36.48,99700.0,25.0473,25.0886,25.0405,25.0748,99700.0
2008-08-04 12:10:00,36.47,36.51,36.39,36.41,181500.0,25.0679,25.0954,25.013,25.0267,181500.0
2008-08-04 12:15:00,36.42,36.47,36.39,36.42,203000.0,25.0336,25.0679,25.013,25.0336,203000.0
2008-08-04 12:20:00,36.42,36.43,36.31,36.34,171000.0,25.0336,25.0405,24.958,24.9786,171000.0
2008-08-04 12:25:00,36.35,36.4,36.33,36.37,181600.0,24.9855,25.0198,24.9717,24.9992,181600.0
2008-08-04 12:30:00,36.37,36.4,36.37,36.4,144100.0,24.9992,25.0198,24.9992,25.0198,144100.0
2008-08-04 12:35:00,36.4,36.4,36.27,36.3,121600.0,25.0198,25.0198,24.9305,24.9511,121600.0
2008-08-04 12:40:00,36.29,36.34,36.29,36.33,58300.0,24.9442,24.9786,24.9442,24.9717,58300.0
2008-08-04 12:45:00,36.33,36.33,36.25,36.25,80100.0,24.9717,24.9717,24.9167,24.9167,80100.0
2008-08-04 12:50:00,36.25,36.25,36.18,36.19,94100.0,24.9167,24.9167,24.8686,24.8755,94100.0
2008-08-04 12:55:00,36.19,36.19,36.13,36.16,106200.0,24.8755,24.8755,24.8342,24.8549,106200.0
2008-08-04 13:00:00,36.16,36.16,36.1,36.11,185500.0,24.8549,24.8549,24.8136,24.8205,185500.0
2008-08-04 13:05:00,36.11,36.17,36.09,36.13,164600.0,24.8205,24.8617,24.8068,24.8342,164600.0
2008-08-04 13:10:00,36.14,36.15,36.08,36.14,149700.0,24.8411,24.848,24.7999,24.8411,149700.0
2008-08-04 13:15:00,36.13,36.14,36.04,36.04,124800.0,24.8342,24.8411,24.7724,24.7724,124800.0
2008-08-04 13:20:00,36.04,36.06,35.97,36.04,101300.0,24.7724,24.7861,24.7243,24.7724,101300.0
2008-08-04 13:25:00,36.03,36.1,36.01,36.09,37200.0,24.7655,24.8136,24.7518,24.8068,37200.0
2008-08-04 13:30:00,36.09,36.19,36.07,36.09,48400.0,24.8068,24.8755,24.793,24.8068,48400.0
2008-08-04 13:35:00,36.09,36.18,36.08,36.18,23900.0,24.8068,24.8686,24.7999,24.8686,23900.0
2008-08-04 13:40:00,36.19,36.28,36.18,36.28,63600.0,24.8755,24.9373,24.8686,24.9373,63600.0
2008-08-04 13:45:00,36.27,36.31,36.23,36.29,54200.0,24.9305,24.958,24.903,24.9442,54200.0
2008-08-04 13:50:00,36.29,36.35,36.28,36.32,51400.0,24.9442,24.9855,24.9373,24.9648,51400.0
2008-08-04 13:55:00,36.32,36.35,36.26,36.3,71500.0,24.9648,24.9855,24.9236,24.9511,71500.0
2008-08-04 14:00:00,36.3,36.31,36.17,36.2,93000.0,24.9511,24.958,24.8617,24.8824,93000.0
2008-08-04 14:05:00,36.19,36.21,36.1,36.11,97800.0,24.8755,24.8892,24.8136,24.8205,97800.0
2008-08-04 14:10:00,36.11,36.22,36.09,36.22,107500.0,24.8205,24.8961,24.8068,24.8961,107500.0
2008-08-04 14:15:00,36.22,36.23,36.18,36.23,91900.0,24.8961,24.903,24.8686,24.903,91900.0
2008-08-04 14:20:00,36.23,36.27,36.15,36.15,161400.0,24.903,24.9305,24.848,24.848,161400.0
2008-08-04 14:25:00,36.15,36.29,36.15,36.29,103400.0,24.848,24.9442,24.848,24.9442,103400.0
2008-08-04 14:30:00,36.28,36.3,36.18,36.18,80800.0,24.9373,24.9511,24.8686,24.8686,80800.0
2008-08-04 14:35:00,36.18,36.29,36.18,36.29,56000.0,24.8686,24.9442,24.8686,24.9442,56000.0
2008-08-04 14:40:00,36.29,36.32,36.26,36.31,91200.0,24.9442,24.9648,24.9236,24.958,91200.0
2008-08-04 14:45:00,36.31,36.36,36.3,36.3,73400.0,24.958,24.9923,24.9511,24.9511,73400.0
2008-08-04 14:50:00,36.31,36.31,36.25,36.25,94000.0,24.958,24.958,24.9167,24.9167,94000.0
2008-08-04 14:55:00,36.26,36.3,36.24,36.3,95800.0,24.9236,24.9511,24.9099,24.9511,95800.0
2008-08-04 15:00:00,36.3,36.33,36.29,36.33,68600.0,24.9511,24.9717,24.9442,24.9717,68600.0
2008-08-04 15:05:00,36.32,36.33,36.28,36.3,261200.0,24.9648,24.9717,24.9373,24.9511,261200.0
2008-08-04 15:10:00,36.31,36.31,36.24,36.28,97400.0,24.958,24.958,24.9099,24.9373,97400.0
2008-08-04 15:15:00,36.28,36.33,36.26,36.3,113700.0,24.9373,24.9717,24.9236,24.9511,113700.0
2008-08-04 15:20:00,36.3,36.3,36.23,36.29,171600.0,24.9511,24.9511,24.903,24.9442,171600.0
2008-08-04 15:25:00,36.3,36.3,36.24,36.24,232000.0,24.9511,24.9511,24.9099,24.9099,232000.0
2008-08-04 15:30:00,36.24,36.32,36.22,36.29,211200.0,24.9099,24.9648,24.8961,24.9442,211200.0
2008-08-04 15:35:00,36.29,36.32,36.25,36.27,141100.0,24.9442,24.9648,24.9167,24.9305,141100.0
2008-08-04 15:40:00,36.28,36.28,36.17,36.2,319700.0,24.9373,24.9373,24.8617,24.8824,319700.0
2008-08-04 15:45:00,36.19,36.23,36.16,36.19,250200.0,24.8755,24.903,24.8549,24.8755,250200.0
2008-08-04 15:50:00,36.2,36.24,36.15,36.23,346600.0,24.8824,24.9099,24.848,24.903,346600.0
2008-08-04 15:55:00,36.23,36.28,36.21,36.21,322300.0,24.903,24.9373,24.8892,24.8892,322300.0
2008-08-05 09:30:00,36.51,36.85,36.34,36.48,249300.0,25.0954,25.3291,24.9786,25.0748,249300.0
2008-08-05 09:35:00,36.48,36.63,36.48,36.59,269800.0,25.0748,25.1779,25.0748,25.1504,269800.0
2008-08-05 09:40:00,36.6,36.6,36.31,36.32,217800.0,25.1573,25.1573,24.958,24.9648,217800.0
2008-08-05 09:45:00,36.32,36.42,36.31,36.36,89900.0,24.9648,25.0336,24.958,24.9923,89900.0
2008-08-05 09:50:00,36.36,36.38,36.25,36.28,185000.0,24.9923,25.0061,24.9167,24.9373,185000.0
2008-08-05 09:55:00,36.29,36.5,36.22,36.45,298700.0,24.9442,25.0886,24.8961,25.0542,298700.0
2008-08-05 10:00:00,36.45,36.7,36.42,36.6,382700.0,25.0542,25.226,25.0336,25.1573,382700.0
2008-08-05 10:05:00,36.59,36.92,36.57,36.9,593100.0,25.1504,25.3773,25.1367,25.3635,593100.0
2008-08-05 10:10:00,36.91,36.91,36.72,36.74,285200.0,25.3704,25.3704,25.2398,25.2535,285200.0
2008-08-05 10:15:00,36.74,36.8,36.61,36.62,246200.0,25.2535,25.2948,25.1642,25.1711,246200.0
2008-08-05 10:20:00,36.63,36.75,36.63,36.67,268800.0,25.1779,25.2604,25.1779,25.2054,268800.0
2008-08-05 10:25:00,36.66,36.7,36.59,36.62,155500.0,25.1985,25.226,25.1504,25.1711,155500.0
2008-08-05 10:30:00,36.62,36.71,36.55,36.66,202000.0,25.1711,25.2329,25.1229,25.1985,202000.0
2008-08-05 10:35:00,36.66,36.72,36.66,36.66,65500.0,25.1985,25.2398,25.1985,25.1985,65500.0
2008-08-05 10:40:00,36.67,36.72,36.62,36.68,159100.0,25.2054,25.2398,25.1711,25.2123,159100.0
2008-08-05 10:45:00,36.69,36.77,36.67,36.75,110400.0,25.2192,25.2742,25.2054,25.2604,110400.0
2008-08-05 10:50:00,36.74,36.87,36.7,36.81,121300.0,25.2535,25.3429,25.226,25.3016,121300.0
2008-08-05 10:55:00,36.81,36.85,36.79,36.83,85800.0,25.3016,25.3291,25.2879,25.3154,85800.0
2008-08-05 11:00:00,36.83,36.84,36.75,36.78,104700.0,25.3154,25.3223,25.2604,25.281,104700.0
2008-08-05 11:05:00,36.78,36.8,36.74,36.8,109700.0,25.281,25.2948,25.2535,25.2948,109700.0
2008-08-05 11:10:00,36.8,36.84,36.79,36.82,105400.0,25.2948,25.3223,25.2879,25.3085,105400.0
2008-08-05 11:15:00,36.82,36.84,36.79,36.8,101000.0,25.3085,25.3223,25.2879,25.2948,101000.0
2008-08-05 11:20:00,36.79,36.91,36.76,36.86,177900.0,25.2879,25.3704,25.2673,25.336,177900.0
2008-08-05 11:25:00,36.87,36.91,36.85,36.86,68200.0,25.3429,25.3704,25.3291,25.336,68200.0
2008-08-05 11:30:00,36.87,36.88,36.84,36.87,85600.0,25.3429,25.3498,25.3223,25.3429,85600.0
2008-08-05 11:35:00,36.87,36.99,36.86,36.97,173800.0,25.3429,25.4254,25.336,25.4116,173800.0
2008-08-05 11:40:00,36.98,37.09,36.97,37.02,210100.0,25.4185,25.4941,25.4116,25.446,210100.0
2008-08-05 11:45:00,37.02,37.02,36.95,36.95,129500.0,25.446,25.446,25.3979,25.3979,129500.0
2008-08-05 11:50:00,36.96,37.01,36.87,36.87,152200.0,25.4048,25.4391,25.3429,25.3429,152200.0
2008-08-05 11:55:00,36.88,36.92,36.86,36.91,76000.0,25.3498,25.3773,25.336,25.3704,76000.0
2008-08-05 12:00:00,36.91,36.96,36.88,36.95,92000.0,25.3704,25.4048,25.3498,25.3979,92000.0
2008-08-05 12:05:00,36.96,36.96,36.88,36.91,265300.0,25.4048,25.4048,25.3498,25.3704,265300.0
2008-08-05 12:10:00,36.91,37.05,36.9,37.04,186500.0,25.3704,25.4666,25.3635,25.4597,186500.0
2008-08-05 12:15:00,37.04,37.25,37.03,37.15,338600.0,25.4597,25.6041,25.4529,25.5354,338600.0
2008-08-05 12:20:00,37.16,37.21,37.11,37.19,146800.0,25.5422,25.5766,25.5079,25.5628,146800.0
2008-08-05 12:25:00,37.19,37.27,37.18,37.23,200000.0,25.5628,25.6178,25.556,25.5903,200000.0
2008-08-05 12:30:00,37.23,37.26,37.15,37.15,178000.0,25.5903,25.611,25.5354,25.5354,178000.0
2008-08-05 12:35:00,37.15,37.26,37.15,37.2,154000.0,25.5354,25.611,25.5354,25.5697,154000.0
2008-08-05 12:40:00,37.2,37.2,37.06,37.07,90500.0,25.5697,25.5697,25.4735,25.4804,90500.0
2008-08-05 12:45:00,37.08,37.08,37.0,37.03,155700.0,25.4872,25.4872,25.4322,25.4529,155700.0
2008-08-05 12:50:00,37.02,37.15,37.02,37.12,135600.0,25.446,25.5354,25.446,25.5147,135600.0
2008-08-05 12:55:00,37.12,37.12,37.03,37.04,115700.0,25.5147,25.5147,25.4529,25.4597,115700.0
2008-08-05 13:00:00,37.04,37.12,37.03,37.06,65900.0,25.4597,25.5147,25.4529,25.4735,65900.0
2008-08-05 13:05:00,37.07,37.07,37.03,37.03,83600.0,25.4804,25.4804,25.4529,25.4529,83600.0
2008-08-05 13:10:00,37.03,37.06,37.02,37.03,122100.0,25.4529,25.4735,25.446,25.4529,122100.0
2008-08-05 13:15:00,37.03,37.05,37.02,37.03,68100.0,25.4529,25.4666,25.446,25.4529,68100.0
2008-08-05 13:20:00,37.03,37.05,37.01,37.02,130200.0,25.4529,25.4666,25.4391,25.446,130200.0
2008-08-05 13:25:00,37.03,37.04,36.99,37.03,103300.0,25.4529,25.4597,25.4254,25.4529,103300.0
2008-08-05 13:30:00,37.03,37.03,37.0,37.02,207500.0,25.4529,25.4529,25.4322,25.446,207500.0
2008-08-05 13:35:00,37.02,37.03,37.0,37.0,112800.0,25.446,25.4529,25.4322,25.4322,112800.0
2008-08-05 13:40:00,37.0,37.01,36.98,37.01,283700.0,25.4322,25.4391,25.4185,25.4391,283700.0
2008-08-05 13:45:00,37.0,37.04,37.0,37.01,124600.0,25.4322,25.4597,25.4322,25.4391,124600.0
2008-08-05 13:50:00,37.01,37.08,37.01,37.06,152700.0,25.4391,25.4872,25.4391,25.4735,152700.0
2008-08-05 13:55:00,37.06,37.08,37.04,37.05,98000.0,25.4735,25.4872,25.4597,25.4666,98000.0
2008-08-05 14:00:00,37.05,37.13,37.05,37.06,65400.0,25.4666,25.5216,25.4666,25.4735,65400.0
2008-08-05 14:05:00,37.06,37.08,37.04,37.06,91400.0,25.4735,25.4872,25.4597,25.4735,91400.0
2008-08-05 14:10:00,37.05,37.16,37.03,37.14,124800.0,25.4666,25.5422,25.4529,25.5285,124800.0
2008-08-05 14:15:00,37.13,37.34,37.06,37.15,259100.0,25.5216,25.6659,25.4735,25.5354,259100.0
2008-08-05 14:20:00,37.15,37.17,37.06,37.13,189000.0,25.5354,25.5491,25.4735,25.5216,189000.0
2008-08-05 14:25:00,37.13,37.22,37.05,37.18,199000.0,25.5216,25.5835,25.4666,25.556,199000.0
2008-08-05 14:30:00,37.19,37.42,37.19,37.31,168800.0,25.5628,25.7209,25.5628,25.6453,168800.0
2008-08-05 14:35:00,37.3,37.47,37.29,37.46,242700.0,25.6385,25.7553,25.6316,25.7484,242700.0
2008-08-05 14:40:00,37.46,37.63,37.45,37.61,193900.0,25.7484,25.8653,25.7416,25.8515,193900.0
2008-08-05 14:45:00,37.61,37.77,37.58,37.66,203200.0,25.8515,25.9615,25.8309,25.8859,203200.0
2008-08-05 14:50:00,37.66,37.72,37.49,37.62,158200.0,25.8859,25.9271,25.7691,25.8584,158200.0
2008-08-05 14:55:00,37.61,37.62,37.44,37.45,121600.0,25.8515,25.8584,25.7347,25.7416,121600.0
2008-08-05 15:00:00,37.46,37.54,37.44,37.53,238400.0,25.7484,25.8034,25.7347,25.7965,238400.0
2008-08-05 15:05:00,37.53,37.56,37.43,37.46,218300.0,25.7965,25.8172,25.7278,25.7484,218300.0
2008-08-05 15:10:00,37.46,37.52,37.43,37.46,218500.0,25.7484,25.7897,25.7278,25.7484,218500.0
2008-08-05 15:15:00,37.46,37.49,37.41,37.45,243000.0,25.7484,25.7691,25.7141,25.7416,243000.0
2008-08-05 15:20:00,37.45,37.5,37.41,37.41,159000.0,25.7416,25.7759,25.7141,25.7141,159000.0
2008-08-05 15:25:00,37.42,37.44,37.35,37.41,291200.0,25.7209,25.7347,25.6728,25.7141,291200.0
2008-08-05 15:30:00,37.4,37.43,37.33,37.37,176200.0,25.7072,25.7278,25.6591,25.6866,176200.0
2008-08-05 15:35:00,37.37,37.54,37.36,37.51,299800.0,25.6866,25.8034,25.6797,25.7828,299800.0
2008-08-05 15:40:00,37.5,37.63,37.49,37.61,204800.0,25.7759,25.8653,25.7691,25.8515,204800.0
2008-08-05 15:45:00,37.62,37.62,37.43,37.44,344800.0,25.8584,25.8584,25.7278,25.7347,344800.0
2008-08-05 15:50:00,37.43,37.51,37.43,37.48,359400.0,25.7278,25.7828,25.7278,25.7622,359400.0
2008-08-05 15:55:00,37.48,37.57,37.47,37.54,249200.0,25.7622,25.824,25.7553,25.8034,249200.0
2008-08-06 09:30:00,37.5,37.73,37.4,37.55,139800.0,25.7759,25.934,25.7072,25.8103,139800.0
2008-08-06 09:35:00,37.55,37.55,37.38,37.54,73900.0,25.8103,25.8103,25.6934,25.8034,73900.0
2008-08-06 09:40:00,37.55,37.66,37.51,37.56,77800.0,25.8103,25.8859,25.7828,25.8172,77800.0
2008-08-06 09:45:00,37.55,37.59,37.35,37.42,103400.0,25.8103,25.8378,25.6728,25.7209,103400.0
2008-08-06 09:50:00,37.42,37.47,37.35,37.4,109500.0,25.7209,25.7553,25.6728,25.7072,109500.0
2008-08-06 09:55:00,37.43,37.5,37.39,37.46,157200.0,25.7278,25.7759,25.7003,25.7484,157200.0
2008-08-06 10:00:00,37.47,37.51,37.39,37.41,189200.0,25.7553,25.7828,25.7003,25.7141,189200.0
2008-08-06 10:05:00,37.41,37.48,37.4,37.46,65800.0,25.7141,25.7622,25.7072,25.7484,65800.0
2008-08-06 10:10:00,37.46,37.52,37.45,37.52,143100.0,25.7484,25.7897,25.7416,25.7897,143100.0
2008-08-06 10:15:00,37.51,37.6,37.5,37.54,186200.0,25.7828,25.8447,25.7759,25.8034,186200.0
2008-08-06 10:20:00,37.54,37.57,37.48,37.54,91500.0,25.8034,25.824,25.7622,25.8034,91500.0
2008-08-06 10:25:00,37.53,37.58,37.49,37.53,127500.0,25.7965,25.8309,25.7691,25.7965,127500.0
2008-08-06 10:30:00,37.53,37.55,37.48,37.52,168100.0,25.7965,25.8103,25.7622,25.7897,168100.0
2008-08-06 10:35:00,37.52,37.6,37.41,37.45,182800.0,25.7897,25.8447,25.7141,25.7416,182800.0
2008-08-06 10:40:00,37.45,37.46,37.33,37.33,111800.0,25.7416,25.7484,25.6591,25.6591,111800.0
2008-08-06 10:45:00,37.33,37.4,37.24,37.34,110300.0,25.6591,25.7072,25.5972,25.6659,110300.0
2008-08-06 10:50:00,37.33,37.43,37.25,37.25,103900.0,25.6591,25.7278,25.6041,25.6041,103900.0
2008-08-06 10:55:00,37.25,37.33,37.2,37.23,116200.0,25.6041,25.6591,25.5697,25.5903,116200.0
2008-08-06 11:00:00,37.23,37.24,37.15,37.2,90300.0,25.5903,25.5972,25.5354,25.5697,90300.0
2008-08-06 11:05:00,37.19,37.27,37.15,37.23,74800.0,25.5628,25.6178,25.5354,25.5903,74800.0
2008-08-06 11:10:00,37.22,37.32,37.21,37.23,98500.0,25.5835,25.6522,25.5766,25.5903,98500.0
2008-08-06 11:15:00,37.24,37.34,37.24,37.25,59300.0,25.5972,25.6659,25.5972,25.6041,59300.0
2008-08-06 11:20:00,37.25,37.3,37.21,37.27,70800.0,25.6041,25.6385,25.5766,25.6178,70800.0
2008-08-06 11:25:00,37.28,37.46,37.28,37.45,128500.0,25.6247,25.7484,25.6247,25.7416,128500.0
2008-08-06 11:30:00,37.45,37.45,37.36,37.44,96100.0,25.7416,25.7416,25.6797,25.7347,96100.0
2008-08-06 11:35:00,37.44,37.45,37.38,37.4,84600.0,25.7347,25.7416,25.6934,25.7072,84600.0
2008-08-06 11:40:00,37.41,37.49,37.37,37.47,121600.0,25.7141,25.7691,25.6866,25.7553,121600.0
2008-08-06 11:45:00,37.46,37.47,37.35,37.37,210300.0,25.7484,25.7553,25.6728,25.6866,210300.0
2008-08-06 11:50:00,37.38,37.43,37.35,37.4,471900.0,25.6934,25.7278,25.6728,25.7072,471900.0
2008-08-06 11:55:00,37.4,37.49,37.36,37.46,196600.0,25.7072,25.7691,25.6797,25.7484,196600.0
2008-08-06 12:00:00,37.45,37.53,37.43,37.51,208800.0,25.7416,25.7965,25.7278,25.7828,208800.0
2008-08-06 12:05:00,37.51,37.6,37.48,37.5,143400.0,25.7828,25.8447,25.7622,25.7759,143400.0
2008-08-06 12:10:00,37.5,37.52,37.44,37.44,64100.0,25.7759,25.7897,25.7347,25.7347,64100.0
2008-08-06 12:15:00,37.44,37.57,37.42,37.55,106600.0,25.7347,25.824,25.7209,25.8103,106600.0
2008-08-06 12:20:00,37.54,37.54,37.51,37.53,66500.0,25.8034,25.8034,25.7828,25.7965,66500.0
2008-08-06 12:25:00,37.52,37.53,37.46,37.52,86500.0,25.7897,25.7965,25.7484,25.7897,86500.0
2008-08-06 12:30:00,37.52,37.52,37.38,37.39,60100.0,25.7897,25.7897,25.6934,25.7003,60100.0
2008-08-06 12:35:00,37.39,37.41,37.37,37.41,39200.0,25.7003,25.7141,25.6866,25.7141,39200.0
2008-08-06 12:40:00,37.4,37.45,37.4,37.42,73300.0,25.7072,25.7416,25.7072,25.7209,73300.0
2008-08-06 12:45:00,37.43,37.43,37.31,37.31,108100.0,25.7278,25.7278,25.6453,25.6453,108100.0
2008-08-06 12:50:00,37.32,37.32,37.24,37.3,156900.0,25.6522,25.6522,25.5972,25.6385,156900.0
2008-08-06 12:55:00,37.3,37.38,37.28,37.37,98200.0,25.6385,25.6934,25.6247,25.6866,98200.0
2008-08-06 13:00:00,37.37,37.38,37.28,37.31,642800.0,25.6866,25.6934,25.6247,25.6453,642800.0
2008-08-06 13:05:00,37.31,37.31,37.24,37.24,81700.0,25.6453,25.6453,25.5972,25.5972,81700.0
2008-08-06 13:10:00,37.24,37.26,37.21,37.22,64800.0,25.5972,25.611,25.5766,25.5835,64800.0
2008-08-06 13:15:00,37.21,37.29,37.21,37.28,33700.0,25.5766,25.6316,25.5766,25.6247,33700.0
2008-08-06 13:20:00,37.28,37.3,37.24,37.3,48300.0,25.6247,25.6385,25.5972,25.6385,48300.0
2008-08-06 13:25:00,37.3,37.35,37.29,37.3,47200.0,25.6385,25.6728,25.6316,25.6385,47200.0
2008-08-06 13:30:00,37.3,37.39,37.27,37.39,80100.0,25.6385,25.7003,25.6178,25.7003,80100.0
2008-08-06 13:35:00,37.39,37.45,37.33,37.34,177400.0,25.7003,25.7416,25.6591,25.6659,177400.0
2008-08-06 13:40:00,37.33,37.35,37.29,37.3,76200.0,25.6591,25.6728,25.6316,25.6385,76200.0
2008-08-06 13:45:00,37.3,37.33,37.26,37.3,65400.0,25.6385,25.6591,25.611,25.6385,65400.0
2008-08-06 13:50:00,37.31,37.31,37.21,37.21,93600.0,25.6453,25.6453,25.5766,25.5766,93600.0
2008-08-06 13:55:00,37.22,37.31,37.21,37.29,64400.0,25.5835,25.6453,25.5766,25.6316,64400.0
2008-08-06 14:00:00,37.3,37.31,37.23,37.27,55800.0,25.6385,25.6453,25.5903,25.6178,55800.0
2008-08-06 14:05:00,37.27,37.31,37.26,37.28,42200.0,25.6178,25.6453,25.611,25.6247,42200.0
2008-08-06 14:10:00,37.28,37.38,37.26,37.34,57000.0,25.6247,25.6934,25.611,25.6659,57000.0
2008-08-06 14:15:00,37.35,37.42,37.34,37.37,79500.0,25.6728,25.7209,25.6659,25.6866,79500.0
2008-08-06 14:20:00,37.36,37.42,37.36,37.38,102400.0,25.6797,25.7209,25.6797,25.6934,102400.0
2008-08-06 14:25:00,37.39,37.39,37.31,37.33,52900.0,25.7003,25.7003,25.6453,25.6591,52900.0
2008-08-06 14:30:00,37.33,37.4,37.33,37.39,72300.0,25.6591,25.7072,25.6591,25.7003,72300.0
2008-08-06 14:35:00,37.39,37.4,37.37,37.38,73300.0,25.7003,25.7072,25.6866,25.6934,73300.0
2008-08-06 14:40:00,37.38,37.45,37.38,37.44,100600.0,25.6934,25.7416,25.6934,25.7347,100600.0
2008-08-06 14:45:00,37.43,37.52,37.43,37.5,103900.0,25.7278,25.7897,25.7278,25.7759,103900.0
2008-08-06 14:50:00,37.5,37.58,37.49,37.56,190100.0,25.7759,25.8309,25.7691,25.8172,190100.0
2008-08-06 14:55:00,37.56,37.6,37.55,37.59,85100.0,25.8172,25.8447,25.8103,25.8378,85100.0
2008-08-06 15:00:00,37.6,37.64,37.54,37.64,162300.0,25.8447,25.8722,25.8034,25.8722,162300.0
2008-08-06 15:05:00,37.64,37.65,37.61,37.64,178400.0,25.8722,25.879,25.8515,25.8722,178400.0
2008-08-06 15:10:00,37.64,37.7,37.62,37.65,417100.0,25.8722,25.9134,25.8584,25.879,417100.0
2008-08-06 15:15:00,37.65,37.74,37.64,37.74,226500.0,25.879,25.9409,25.8722,25.9409,226500.0
2008-08-06 15:20:00,37.74,37.75,37.68,37.69,189600.0,25.9409,25.9478,25.8997,25.9065,189600.0
2008-08-06 15:25:00,37.68,37.7,37.67,37.68,180600.0,25.8997,25.9134,25.8928,25.8997,180600.0
2008-08-06 15:30:00,37.68,37.7,37.66,37.69,178200.0,25.8997,25.9134,25.8859,25.9065,178200.0
2008-08-06 15:35:00,37.69,37.69,37.58,37.6,158000.0,25.9065,25.9065,25.8309,25.8447,158000.0
2008-08-06 15:40:00,37.6,37.61,37.51,37.54,156800.0,25.8447,25.8515,25.7828,25.8034,156800.0
2008-08-06 15:45:00,37.54,37.54,37.49,37.49,175600.0,25.8034,25.8034,25.7691,25.7691,175600.0
2008-08-06 15:50:00,37.5,37.52,37.48,37.48,285400.0,25.7759,25.7897,25.7622,25.7622,285400.0
2008-08-06 15:55:00,37.48,37.51,37.45,37.51,291800.0,25.7622,25.7828,25.7416,25.7828,291800.0
2008-08-07 09:30:00,37.3,37.3,37.0,37.0,162600.0,25.6385,25.6385,25.4322,25.4322,162600.0
2008-08-07 09:35:00,37.01,37.2,37.0,37.15,115400.0,25.4391,25.5697,25.4322,25.5354,115400.0
2008-08-07 09:40:00,37.13,37.27,37.0,37.01,142800.0,25.5216,25.6178,25.4322,25.4391,142800.0
2008-08-07 09:45:00,37.02,37.1,36.95,36.96,181200.0,25.446,25.501,25.3979,25.4048,181200.0
2008-08-07 09:50:00,36.96,37.12,36.96,37.1,121700.0,25.4048,25.5147,25.4048,25.501,121700.0
2008-08-07 09:55:00,37.11,37.11,36.97,37.0,92300.0,25.5079,25.5079,25.4116,25.4322,92300.0
2008-08-07 10:00:00,37.0,37.14,37.0,37.13,168300.0,25.4322,25.5285,25.4322,25.5216,168300.0
2008-08-07 10:05:00,37.13,37.22,37.04,37.07,171900.0,25.5216,25.5835,25.4597,25.4804,171900.0
2008-08-07 10:10:00,37.07,37.08,36.88,36.92,178200.0,25.4804,25.4872,25.3498,25.3773,178200.0
2008-08-07 10:15:00,36.93,37.15,36.9,37.15,147800.0,25.3841,25.5354,25.3635,25.5354,147800.0
2008-08-07 10:20:00,37.13,37.2,37.04,37.13,70600.0,25.5216,25.5697,25.4597,25.5216,70600.0
2008-08-07 10:25:00,37.12,37.13,36.98,37.02,51600.0,25.5147,25.5216,25.4185,25.446,51600.0
2008-08-07 10:30:00,37.02,37.15,36.96,37.15,69200.0,25.446,25.5354,25.4048,25.5354,69200.0
2008-08-07 10:35:00,37.16,37.16,36.9,36.99,138400.0,25.5422,25.5422,25.3635,25.4254,138400.0
2008-08-07 10:40:00,36.98,36.98,36.83,36.89,145500.0,25.4185,25.4185,25.3154,25.3566,145500.0
2008-08-07 10:45:00,36.9,36.93,36.8,36.88,157000.0,25.3635,25.3841,25.2948,25.3498,157000.0
2008-08-07 10:50:00,36.89,36.97,36.85,36.87,78700.0,25.3566,25.4116,25.3291,25.3429,78700.0
2008-08-07 10:55:00,36.88,36.97,36.87,36.95,52200.0,25.3498,25.4116,25.3429,25.3979,52200.0
2008-08-07 11:00:00,36.95,37.04,36.95,37.0,87700.0,25.3979,25.4597,25.3979,25.4322,87700.0
2008-08-07 11:05:00,37.0,37.18,36.99,37.15,66600.0,25.4322,25.556,25.4254,25.5354,66600.0
2008-08-07 11:10:00,37.15,37.17,37.03,37.09,145300.0,25.5354,25.5491,25.4529,25.4941,145300.0
2008-08-07 11:15:00,37.09,37.12,37.05,37.07,87000.0,25.4941,25.5147,25.4666,25.4804,87000.0
2008-08-07 11:20:00,37.07,37.09,37.02,37.05,140100.0,25.4804,25.4941,25.446,25.4666,140100.0
2008-08-07 11:25:00,37.05,37.1,37.03,37.06,94000.0,25.4666,25.501,25.4529,25.4735,94000.0
2008-08-07 11:30:00,37.06,37.08,37.02,37.07,52300.0,25.4735,25.4872,25.446,25.4804,52300.0
2008-08-07 11:35:00,37.08,37.1,37.04,37.08,60400.0,25.4872,25.501,25.4597,25.4872,60400.0
2008-08-07 11:40:00,37.08,37.12,37.08,37.11,55200.0,25.4872,25.5147,25.4872,25.5079,55200.0
2008-08-07 11:45:00,37.11,37.22,37.1,37.22,44300.0,25.5079,25.5835,25.501,25.5835,44300.0
2008-08-07 11:50:00,37.22,37.33,37.21,37.31,227000.0,25.5835,25.6591,25.5766,25.6453,227000.0
2008-08-07 11:55:00,37.31,37.31,37.23,37.28,57500.0,25.6453,25.6453,25.5903,25.6247,57500.0
2008-08-07 12:00:00,37.28,37.28,37.18,37.24,77000.0,25.6247,25.6247,25.556,25.5972,77000.0
2008-08-07 12:05:00,37.24,37.25,37.21,37.23,51400.0,25.5972,25.6041,25.5766,25.5903,51400.0
2008-08-07 12:10:00,37.23,37.33,37.22,37.33,77400.0,25.5903,25.6591,25.5835,25.6591,77400.0
2008-08-07 12:15:00,37.32,37.41,37.32,37.34,99500.0,25.6522,25.7141,25.6522,25.6659,99500.0
2008-08-07 12:20:00,37.34,37.36,37.32,37.34,59300.0,25.6659,25.6797,25.6522,25.6659,59300.0
2008-08-07 12:25:00,37.35,37.41,37.34,37.4,157200.0,25.6728,25.7141,25.6659,25.7072,157200.0
2008-08-07 12:30:00,37.41,37.46,37.35,37.46,219600.0,25.7141,25.7484,25.6728,25.7484,219600.0
2008-08-07 12:35:00,37.46,37.54,37.46,37.54,77600.0,25.7484,25.8034,25.7484,25.8034,77600.0
2008-08-07 12:40:00,37.53,37.56,37.46,37.46,62100.0,25.7965,25.8172,25.7484,25.7484,62100.0
2008-08-07 12:45:00,37.47,37.65,37.44,37.65,97500.0,25.7553,25.879,25.7347,25.879,97500.0
2008-08-07 12:50:00,37.64,37.65,37.54,37.57,105800.0,25.8722,25.879,25.8034,25.824,105800.0
2008-08-07 12:55:00,37.58,37.66,37.56,37.65,86000.0,25.8309,25.8859,25.8172,25.879,86000.0
2008-08-07 13:00:00,37.65,37.65,37.55,37.58,80100.0,25.879,25.879,25.8103,25.8309,80100.0
2008-08-07 13:05:00,37.58,37.61,37.54,37.57,59900.0,25.8309,25.8515,25.8034,25.824,59900.0
2008-08-07 13:10:00,37.57,37.69,37.56,37.66,67300.0,25.824,25.9065,25.8172,25.8859,67300.0
2008-08-07 13:15:00,37.67,37.7,37.66,37.68,90400.0,25.8928,25.9134,25.8859,25.8997,90400.0
2008-08-07 13:20:00,37.67,37.71,37.67,37.69,64000.0,25.8928,25.9203,25.8928,25.9065,64000.0
2008-08-07 13:25:00,37.69,37.78,37.68,37.77,58900.0,25.9065,25.9684,25.8997,25.9615,58900.0
2008-08-07 13:30:00,37.77,37.8,37.69,37.69,197000.0,25.9615,25.9821,25.9065,25.9065,197000.0
2008-08-07 13:35:00,37.69,37.75,37.69,37.69,293900.0,25.9065,25.9478,25.9065,25.9065,293900.0
2008-08-07 13:40:00,37.69,37.74,37.65,37.72,97900.0,25.9065,25.9409,25.879,25.9271,97900.0
2008-08-07 13:45:00,37.71,37.73,37.66,37.72,100600.0,25.9203,25.934,25.8859,25.9271,100600.0
2008-08-07 13:50:00,37.72,37.74,37.7,37.7,54100.0,25.9271,25.9409,25.9134,25.9134,54100.0
2008-08-07 13:55:00,37.71,37.72,37.61,37.62,105800.0,25.9203,25.9271,25.8515,25.8584,105800.0
2008-08-07 14:00:00,37.61,37.64,37.59,37.6,84900.0,25.8515,25.8722,25.8378,25.8447,84900.0
2008-08-07 14:05:00,37.6,37.66,37.6,37.62,95800.0,25.8447,25.8859,25.8447,25.8584,95800.0
2008-08-07 14:10:00,37.62,37.72,37.6,37.69,86200.0,25.8584,25.9271,25.8447,25.9065,86200.0
2008-08-07 14:15:00,37.69,37.7,37.61,37.63,68800.0,25.9065,25.9134,25.8515,25.8653,68800.0
2008-08-07 14:20:00,37.64,37.64,37.57,37.6,122000.0,25.8722,25.8722,25.824,25.8447,122000.0
2008-08-07 14:25:00,37.6,37.63,37.5,37.53,138900.0,25.8447,25.8653,25.7759,25.7965,138900.0
2008-08-07 14:30:00,37.54,37.6,37.54,37.6,56100.0,25.8034,25.8447,25.8034,25.8447,56100.0
2008-08-07 14:35:00,37.6,37.69,37.56,37.68,154200.0,25.8447,25.9065,25.8172,25.8997,154200.0
2008-08-07 14:40:00,37.69,37.73,37.68,37.73,87700.0,25.9065,25.934,25.8997,25.934,87700.0
2008-08-07 14:45:00,37.72,37.73,37.62,37.65,149600.0,25.9271,25.934,25.8584,25.879,149600.0
2008-08-07 14:50:00,37.65,37.71,37.64,37.7,115000.0,25.879,25.9203,25.8722,25.9134,115000.0
2008-08-07 14:55:00,37.71,37.72,37.64,37.65,103800.0,25.9203,25.9271,25.8722,25.879,103800.0
2008-08-07 15:00:00,37.65,37.69,37.53,37.6,163700.0,25.879,25.9065,25.7965,25.8447,163700.0
2008-08-07 15:05:00,37.59,37.65,37.55,37.63,104400.0,25.8378,25.879,25.8103,25.8653,104400.0
2008-08-07 15:10:00,37.63,37.63,37.54,37.57,68500.0,25.8653,25.8653,25.8034,25.824,68500.0
2008-08-07 15:15:00,37.57,37.59,37.55,37.59,112400.0,25.824,25.8378,25.8103,25.8378,112400.0
2008-08-07 15:20:00,37.58,37.59,37.54,37.55,96200.0,25.8309,25.8378,25.8034,25.8103,96200.0
2008-08-07 15:25:00,37.56,37.65,37.56,37.63,150600.0,25.8172,25.879,25.8172,25.8653,150600.0
2008-08-07 15:30:00,37.63,37.63,37.45,37.46,197900.0,25.8653,25.8653,25.7416,25.7484,197900.0
2008-08-07 15:35:00,37.46,37.46,37.35,37.38,178800.0,25.7484,25.7484,25.6728,25.6934,178800.0
2008-08-07 15:40:00,37.37,37.38,37.28,37.29,223500.0,25.6866,25.6934,25.6247,25.6316,223500.0
2008-08-07 15:45:00,37.29,37.31,37.26,37.28,227900.0,25.6316,25.6453,25.611,25.6247,227900.0
2008-08-07 15:50:00,37.28,37.37,37.28,37.34,230900.0,25.6247,25.6866,25.6247,25.6659,230900.0
2008-08-07 15:55:00,37.34,37.35,37.26,37.3,315300.0,25.6659,25.6728,25.611,25.6385,315300.0
2008-08-08 09:30:00,37.1,37.62,37.0,37.62,115200.0,25.501,25.8584,25.4322,25.8584,115200.0
2008-08-08 09:35:00,37.61,37.79,37.53,37.62,96700.0,25.8515,25.9753,25.7965,25.8584,96700.0
2008-08-08 09:40:00,37.61,37.85,37.61,37.85,79500.0,25.8515,26.0165,25.8515,26.0165,79500.0
2008-08-08 09:45:00,37.86,38.03,37.73,38.03,160800.0,26.0234,26.1402,25.934,26.1402,160800.0
2008-08-08 09:50:00,38.02,38.1,37.82,38.03,109400.0,26.1334,26.1883,25.9959,26.1402,109400.0
2008-08-08 09:55:00,38.05,38.05,37.92,37.98,104800.0,26.154,26.154,26.0646,26.1059,104800.0
2008-08-08 10:00:00,37.98,38.1,37.89,38.05,136100.0,26.1059,26.1883,26.044,26.154,136100.0
2008-08-08 10:05:00,38.04,38.29,38.03,38.29,197500.0,26.1471,26.3189,26.1402,26.3189,197500.0
2008-08-08 10:10:00,38.29,38.32,38.18,38.29,228500.0,26.3189,26.3396,26.2433,26.3189,228500.0
2008-08-08 10:15:00,38.28,38.42,38.23,38.37,257500.0,26.3121,26.4083,26.2777,26.3739,257500.0
2008-08-08 10:20:00,38.37,38.6,38.3,38.39,332100.0,26.3739,26.532,26.3258,26.3877,332100.0
2008-08-08 10:25:00,38.4,38.46,38.37,38.41,241900.0,26.3945,26.4358,26.3739,26.4014,241900.0
2008-08-08 10:30:00,38.43,38.48,38.34,38.45,206600.0,26.4152,26.4495,26.3533,26.4289,206600.0
2008-08-08 10:35:00,38.46,38.49,38.29,38.29,211300.0,26.4358,26.4564,26.3189,26.3189,211300.0
2008-08-08 10:40:00,38.32,38.32,38.2,38.3,122500.0,26.3396,26.3396,26.2571,26.3258,122500.0
2008-08-08 10:45:00,38.3,38.34,38.28,38.31,94800.0,26.3258,26.3533,26.3121,26.3327,94800.0
2008-08-08 10:50:00,38.3,38.34,38.26,38.27,150100.0,26.3258,26.3533,26.2983,26.3052,150100.0
2008-08-08 10:55:00,38.26,38.32,38.19,38.26,166400.0,26.2983,26.3396,26.2502,26.2983,166400.0
2008-08-08 11:00:00,38.27,38.3,38.23,38.25,116400.0,26.3052,26.3258,26.2777,26.2914,116400.0
2008-08-08 11:05:00,38.24,38.28,38.16,38.17,177200.0,26.2846,26.3121,26.2296,26.2365,177200.0
2008-08-08 11:10:00,38.17,38.44,38.17,38.43,117400.0,26.2365,26.422,26.2365,26.4152,117400.0
2008-08-08 11:15:00,38.43,38.44,38.34,38.37,116400.0,26.4152,26.422,26.3533,26.3739,116400.0
2008-08-08 11:20:00,38.37,38.4,38.31,38.33,83300.0,26.3739,26.3945,26.3327,26.3464,83300.0
2008-08-08 11:25:00,38.33,38.37,38.26,38.27,78400.0,26.3464,26.3739,26.2983,26.3052,78400.0
2008-08-08 11:30:00,38.28,38.42,38.27,38.41,116300.0,26.3121,26.4083,26.3052,26.4014,116300.0
2008-08-08 11:35:00,38.4,38.46,38.38,38.46,86900.0,26.3945,26.4358,26.3808,26.4358,86900.0
2008-08-08 11:40:00,38.46,38.46,38.41,38.44,77400.0,26.4358,26.4358,26.4014,26.422,77400.0
2008-08-08 11:45:00,38.44,38.49,38.42,38.49,99800.0,26.422,26.4564,26.4083,26.4564,99800.0
2008-08-08 11:50:00,38.49,38.55,38.48,38.55,98900.0,26.4564,26.4977,26.4495,26.4977,98900.0
2008-08-08 11:55:00,38.55,38.61,38.53,38.53,125200.0,26.4977,26.5389,26.4839,26.4839,125200.0
2008-08-08 12:00:00,38.54,38.59,38.52,38.56,112100.0,26.4908,26.5251,26.477,26.5045,112100.0
2008-08-08 12:05:00,38.56,38.57,38.53,38.55,127900.0,26.5045,26.5114,26.4839,26.4977,127900.0
2008-08-08 12:10:00,38.54,38.56,38.52,38.54,141400.0,26.4908,26.5045,26.477,26.4908,141400.0
2008-08-08 12:15:00,38.54,38.65,38.49,38.64,190700.0,26.4908,26.5664,26.4564,26.5595,190700.0
2008-08-08 12:20:00,38.64,38.69,38.62,38.67,101300.0,26.5595,26.5939,26.5458,26.5801,101300.0
2008-08-08 12:25:00,38.66,38.72,38.66,38.69,117800.0,26.5733,26.6145,26.5733,26.5939,117800.0
2008-08-08 12:30:00,38.69,38.7,38.63,38.66,102700.0,26.5939,26.6008,26.5526,26.5733,102700.0
2008-08-08 12:35:00,38.66,38.66,38.54,38.54,144100.0,26.5733,26.5733,26.4908,26.4908,144100.0
2008-08-08 12:40:00,38.55,38.55,38.48,38.5,104900.0,26.4977,26.4977,26.4495,26.4633,104900.0
2008-08-08 12:45:00,38.5,38.52,38.48,38.5,144000.0,26.4633,26.477,26.4495,26.4633,144000.0
2008-08-08 12:50:00,38.5,38.52,38.49,38.49,123600.0,26.4633,26.477,26.4564,26.4564,123600.0
2008-08-08 12:55:00,38.5,38.52,38.48,38.49,84500.0,26.4633,26.477,26.4495,26.4564,84500.0
2008-08-08 13:00:00,38.49,38.49,38.43,38.44,120100.0,26.4564,26.4564,26.4152,26.422,120100.0
2008-08-08 13:05:00,38.46,38.52,38.45,38.52,159700.0,26.4358,26.477,26.4289,26.477,159700.0
2008-08-08 13:10:00,38.52,38.52,38.44,38.44,135000.0,26.477,26.477,26.422,26.422,135000.0
2008-08-08 13:15:00,38.45,38.5,38.44,38.45,145900.0,26.4289,26.4633,26.422,26.4289,145900.0
2008-08-08 13:20:00,38.44,38.47,38.43,38.47,49700.0,26.422,26.4427,26.4152,26.4427,49700.0
2008-08-08 13:25:00,38.47,38.52,38.3,38.5,266200.0,26.4427,26.477,26.3258,26.4633,266200.0
2008-08-08 13:30:00,38.51,38.6,38.48,38.52,128500.0,26.4702,26.532,26.4495,26.477,128500.0
2008-08-08 13:35:00,38.52,38.57,38.52,38.57,90900.0,26.477,26.5114,26.477,26.5114,90900.0
2008-08-08 13:40:00,38.58,38.65,38.52,38.53,121400.0,26.5183,26.5664,26.477,26.4839,121400.0
2008-08-08 13:45:00,38.54,38.59,38.53,38.54,64200.0,26.4908,26.5251,26.4839,26.4908,64200.0
2008-08-08 13:50:00,38.55,38.6,38.55,38.6,46200.0,26.4977,26.532,26.4977,26.532,46200.0
2008-08-08 13:55:00,38.6,38.6,38.56,38.6,75800.0,26.532,26.532,26.5045,26.532,75800.0
2008-08-08 14:00:00,38.59,38.62,38.57,38.61,60400.0,26.5251,26.5458,26.5114,26.5389,60400.0
2008-08-08 14:05:00,38.62,38.66,38.61,38.65,62700.0,26.5458,26.5733,26.5389,26.5664,62700.0
2008-08-08 14:10:00,38.66,38.67,38.57,38.62,160000.0,26.5733,26.5801,26.5114,26.5458,160000.0
2008-08-08 14:15:00,38.61,38.63,38.52,38.53,94200.0,26.5389,26.5526,26.477,26.4839,94200.0
2008-08-08 14:20:00,38.54,38.67,38.54,38.64,135400.0,26.4908,26.5801,26.4908,26.5595,135400.0
2008-08-08 14:25:00,38.64,38.67,38.61,38.65,115100.0,26.5595,26.5801,26.5389,26.5664,115100.0
2008-08-08 14:30:00,38.65,38.73,38.65,38.73,78800.0,26.5664,26.6214,26.5664,26.6214,78800.0
2008-08-08 14:35:00,38.72,38.8,38.72,38.78,195000.0,26.6145,26.6695,26.6145,26.6557,195000.0
2008-08-08 14:40:00,38.78,38.83,38.76,38.8,80600.0,26.6557,26.6901,26.642,26.6695,80600.0
2008-08-08 14:45:00,38.8,38.81,38.73,38.73,104500.0,26.6695,26.6764,26.6214,26.6214,104500.0
2008-08-08 14:50:00,38.73,38.75,38.71,38.72,165700.0,26.6214,26.6351,26.6076,26.6145,165700.0
2008-08-08 14:55:00,38.73,38.73,38.63,38.64,188100.0,26.6214,26.6214,26.5526,26.5595,188100.0
2008-08-08 15:00:00,38.64,38.65,38.62,38.62,175800.0,26.5595,26.5664,26.5458,26.5458,175800.0
2008-08-08 15:05:00,38.63,38.65,38.59,38.62,179200.0,26.5526,26.5664,26.5251,26.5458,179200.0
2008-08-08 15:10:00,38.63,38.63,38.58,38.61,198600.0,26.5526,26.5526,26.5183,26.5389,198600.0
2008-08-08 15:15:00,38.6,38.61,38.52,38.53,167800.0,26.532,26.5389,26.477,26.4839,167800.0
2008-08-08 15:20:00,38.53,38.55,38.5,38.51,119700.0,26.4839,26.4977,26.4633,26.4702,119700.0
2008-08-08 15:25:00,38.51,38.55,38.5,38.54,113300.0,26.4702,26.4977,26.4633,26.4908,113300.0
2008-08-08 15:30:00,38.54,38.55,38.52,38.52,151700.0,26.4908,26.4977,26.477,26.477,151700.0
2008-08-08 15:35:00,38.53,38.57,38.51,38.54,177100.0,26.4839,26.5114,26.4702,26.4908,177100.0
2008-08-08 15:40:00,38.55,38.57,38.5,38.56,284500.0,26.4977,26.5114,26.4633,26.5045,284500.0
2008-08-08 15:45:00,38.56,38.67,38.53,38.65,247200.0,26.5045,26.5801,26.4839,26.5664,247200.0
2008-08-08 15:50:00,38.66,38.71,38.64,38.68,516000.0,26.5733,26.6076,26.5595,26.587,516000.0
2008-08-08 15:55:00,38.68,38.69,38.61,38.63,359600.0,26.587,26.5939,26.5389,26.5526,359600.0
2008-08-11 09:30:00,38.64,38.82,38.4,38.79,206300.0,26.5595,26.6832,26.3945,26.6626,206300.0
2008-08-11 09:35:00,38.8,39.08,38.77,38.89,191900.0,26.6695,26.862,26.6489,26.7314,191900.0
2008-08-11 09:40:00,38.9,38.9,38.73,38.77,141300.0,26.7382,26.7382,26.6214,26.6489,141300.0
2008-08-11 09:45:00,38.77,38.83,38.67,38.83,127900.0,26.6489,26.6901,26.5801,26.6901,127900.0
2008-08-11 09:50:00,38.83,38.9,38.78,38.85,101900.0,26.6901,26.7382,26.6557,26.7039,101900.0
2008-08-11 09:55:00,38.85,38.95,38.81,38.83,110500.0,26.7039,26.7726,26.6764,26.6901,110500.0
2008-08-11 10:00:00,38.84,38.91,38.8,38.85,154600.0,26.697,26.7451,26.6695,26.7039,154600.0
2008-08-11 10:05:00,38.85,38.86,38.78,38.82,66900.0,26.7039,26.7107,26.6557,26.6832,66900.0
2008-08-11 10:10:00,38.83,38.95,38.8,38.93,87900.0,26.6901,26.7726,26.6695,26.7588,87900.0
2008-08-11 10:15:00,38.93,39.0,38.89,38.98,221400.0,26.7588,26.807,26.7314,26.7932,221400.0
2008-08-11 10:20:00,38.98,39.08,38.92,38.92,103600.0,26.7932,26.862,26.752,26.752,103600.0
2008-08-11 10:25:00,38.92,38.97,38.82,38.85,177200.0,26.752,26.7863,26.6832,26.7039,177200.0
2008-08-11 10:30:00,38.85,38.86,38.65,38.67,117000.0,26.7039,26.7107,26.5664,26.5801,117000.0
2008-08-11 10:35:00,38.66,38.66,38.53,38.57,69000.0,26.5733,26.5733,26.4839,26.5114,69000.0
2008-08-11 10:40:00,38.57,38.64,38.56,38.6,63900.0,26.5114,26.5595,26.5045,26.532,63900.0
2008-08-11 10:45:00,38.61,38.65,38.56,38.58,49900.0,26.5389,26.5664,26.5045,26.5183,49900.0
2008-08-11 10:50:00,38.58,38.7,38.57,38.69,64200.0,26.5183,26.6008,26.5114,26.5939,64200.0
2008-08-11 10:55:00,38.68,38.81,38.68,38.81,101700.0,26.587,26.6764,26.587,26.6764,101700.0
2008-08-11 11:00:00,38.79,38.84,38.79,38.82,118500.0,26.6626,26.697,26.6626,26.6832,118500.0
2008-08-11 11:05:00,38.82,38.83,38.74,38.77,123500.0,26.6832,26.6901,26.6282,26.6489,123500.0
2008-08-11 11:10:00,38.78,38.81,38.76,38.77,54900.0,26.6557,26.6764,26.642,26.6489,54900.0
2008-08-11 11:15:00,38.78,38.79,38.75,38.79,150300.0,26.6557,26.6626,26.6351,26.6626,150300.0
2008-08-11 11:20:00,38.79,38.8,38.72,38.75,171200.0,26.6626,26.6695,26.6145,26.6351,171200.0
2008-08-11 11:25:00,38.75,38.89,38.75,38.84,95800.0,26.6351,26.7314,26.6351,26.697,95800.0
2008-08-11 11:30:00,38.84,38.85,38.75,38.78,99100.0,26.697,26.7039,26.6351,26.6557,99100.0
2008-08-11 11:35:00,38.79,38.98,38.78,38.98,114200.0,26.6626,26.7932,26.6557,26.7932,114200.0
2008-08-11 11:40:00,38.98,39.1,38.92,39.02,160200.0,26.7932,26.8757,26.752,26.8207,160200.0
2008-08-11 11:45:00,39.02,39.03,38.95,39.01,83100.0,26.8207,26.8276,26.7726,26.8138,83100.0
2008-08-11 11:50:00,39.01,39.1,39.0,39.09,60800.0,26.8138,26.8757,26.807,26.8688,60800.0
2008-08-11 11:55:00,39.08,39.1,38.94,38.97,94700.0,26.862,26.8757,26.7657,26.7863,94700.0
2008-08-11 12:00:00,38.97,39.06,38.97,39.05,59500.0,26.7863,26.8482,26.7863,26.8413,59500.0
2008-08-11 12:05:00,39.04,39.1,39.02,39.09,66700.0,26.8345,26.8757,26.8207,26.8688,66700.0
2008-08-11 12:10:00,39.08,39.1,39.05,39.1,43500.0,26.862,26.8757,26.8413,26.8757,43500.0
2008-08-11 12:15:00,39.1,39.24,39.09,39.13,114500.0,26.8757,26.9719,26.8688,26.8963,114500.0
2008-08-11 12:20:00,39.13,39.18,39.12,39.18,97700.0,26.8963,26.9307,26.8894,26.9307,97700.0
2008-08-11 12:25:00,39.18,39.34,39.12,39.2,322000.0,26.9307,27.0407,26.8894,26.9444,322000.0
2008-08-11 12:30:00,39.2,39.22,39.14,39.21,79600.0,26.9444,26.9582,26.9032,26.9513,79600.0
2008-08-11 12:35:00,39.21,39.25,39.13,39.19,67800.0,26.9513,26.9788,26.8963,26.9376,67800.0
2008-08-11 12:40:00,39.2,39.23,39.17,39.23,58300.0,26.9444,26.9651,26.9238,26.9651,58300.0
2008-08-11 12:45:00,39.23,39.24,39.14,39.18,93500.0,26.9651,26.9719,26.9032,26.9307,93500.0
2008-08-11 12:50:00,39.17,39.21,39.07,39.14,129400.0,26.9238,26.9513,26.8551,26.9032,129400.0
2008-08-11 12:55:00,39.15,39.16,39.1,39.1,46900.0,26.9101,26.9169,26.8757,26.8757,46900.0
2008-08-11 13:00:00,39.11,39.12,39.07,39.09,44700.0,26.8826,26.8894,26.8551,26.8688,44700.0
2008-08-11 13:05:00,39.1,39.13,39.07,39.1,45300.0,26.8757,26.8963,26.8551,26.8757,45300.0
2008-08-11 13:10:00,39.1,39.22,39.09,39.17,89000.0,26.8757,26.9582,26.8688,26.9238,89000.0
2008-08-11 13:15:00,39.18,39.28,39.18,39.26,96500.0,26.9307,26.9994,26.9307,26.9857,96500.0
2008-08-11 13:20:00,39.27,39.33,39.19,39.28,130200.0,26.9925,27.0338,26.9376,26.9994,130200.0
2008-08-11 13:25:00,39.29,39.29,39.23,39.26,55900.0,27.0063,27.0063,26.9651,26.9857,55900.0
2008-08-11 13:30:00,39.27,39.3,39.22,39.25,72100.0,26.9925,27.0132,26.9582,26.9788,72100.0
2008-08-11 13:35:00,39.24,39.28,39.18,39.22,117200.0,26.9719,26.9994,26.9307,26.9582,117200.0
2008-08-11 13:40:00,39.22,39.22,39.13,39.16,67700.0,26.9582,26.9582,26.8963,26.9169,67700.0
2008-08-11 13:45:00,39.16,39.3,39.15,39.26,68900.0,26.9169,27.0132,26.9101,26.9857,68900.0
2008-08-11 13:50:00,39.25,39.32,39.25,39.27,124300.0,26.9788,27.0269,26.9788,26.9925,124300.0
2008-08-11 13:55:00,39.27,39.28,39.12,39.14,178300.0,26.9925,26.9994,26.8894,26.9032,178300.0
2008-08-11 14:00:00,39.13,39.14,39.04,39.09,106300.0,26.8963,26.9032,26.8345,26.8688,106300.0
2008-08-11 14:05:00,39.08,39.14,39.02,39.09,80600.0,26.862,26.9032,26.8207,26.8688,80600.0
2008-08-11 14:10:00,39.09,39.1,38.87,38.91,131500.0,26.8688,26.8757,26.7176,26.7451,131500.0
2008-08-11 14:15:00,38.9,39.1,38.83,38.91,86800.0,26.7382,26.8757,26.6901,26.7451,86800.0
2008-08-11 14:20:00,38.91,38.92,38.67,38.76,241400.0,26.7451,26.752,26.5801,26.642,241400.0
2008-08-11 14:25:00,38.75,38.77,38.66,38.66,148100.0,26.6351,26.6489,26.5733,26.5733,148100.0
2008-08-11 14:30:00,38.67,38.73,38.58,38.6,149300.0,26.5801,26.6214,26.5183,26.532,149300.0
2008-08-11 14:35:00,38.6,38.69,38.49,38.67,149300.0,26.532,26.5939,26.4564,26.5801,149300.0
2008-08-11 14:40:00,38.66,38.68,38.5,38.54,96600.0,26.5733,26.587,26.4633,26.4908,96600.0
2008-08-11 14:45:00,38.53,38.6,38.43,38.47,140200.0,26.4839,26.532,26.4152,26.4427,140200.0
2008-08-11 14:50:00,38.47,38.53,38.4,38.4,103600.0,26.4427,26.4839,26.3945,26.3945,103600.0
2008-08-11 14:55:00,38.4,38.49,38.39,38.45,160200.0,26.3945,26.4564,26.3877,26.4289,160200.0
2008-08-11 15:00:00,38.45,38.72,38.45,38.72,156900.0,26.4289,26.6145,26.4289,26.6145,156900.0
2008-08-11 15:05:00,38.71,38.72,38.63,38.63,106500.0,26.6076,26.6145,26.5526,26.5526,106500.0
2008-08-11 15:10:00,38.63,38.66,38.58,38.62,125600.0,26.5526,26.5733,26.5183,26.5458,125600.0
2008-08-11 15:15:00,38.63,38.68,38.62,38.65,100200.0,26.5526,26.587,26.5458,26.5664,100200.0
2008-08-11 15:20:00,38.65,38.67,38.57,38.65,218800.0,26.5664,26.5801,26.5114,26.5664,218800.0
2008-08-11 15:25:00,38.66,38.66,38.51,38.58,130000.0,26.5733,26.5733,26.4702,26.5183,130000.0
2008-08-11 15:30:00,38.58,38.58,38.33,38.33,160500.0,26.5183,26.5183,26.3464,26.3464,160500.0
2008-08-11 15:35:00,38.33,38.52,38.32,38.48,123300.0,26.3464,26.477,26.3396,26.4495,123300.0
2008-08-11 15:40:00,38.48,38.67,38.48,38.62,194700.0,26.4495,26.5801,26.4495,26.5458,194700.0
2008-08-11 15:45:00,38.62,38.65,38.5,38.52,317100.0,26.5458,26.5664,26.4633,26.477,317100.0
2008-08-11 15:50:00,38.51,38.64,38.51,38.58,320900.0,26.4702,26.5595,26.4702,26.5183,320900.0
2008-08-11 15:55:00,38.59,38.6,38.53,38.57,322500.0,26.5251,26.532,26.4839,26.5114,322500.0
2008-08-12 09:30:00,38.5,38.54,38.38,38.43,90300.0,26.4633,26.4908,26.3808,26.4152,90300.0
2008-08-12 09:35:00,38.43,38.65,38.41,38.47,44100.0,26.4152,26.5664,26.4014,26.4427,44100.0
2008-08-12 09:40:00,38.45,38.46,38.13,38.37,87200.0,26.4289,26.4358,26.209,26.3739,87200.0
2008-08-12 09:45:00,38.36,38.63,38.35,38.42,113200.0,26.3671,26.5526,26.3602,26.4083,113200.0
2008-08-12 09:50:00,38.43,38.47,38.18,38.29,111400.0,26.4152,26.4427,26.2433,26.3189,111400.0
2008-08-12 09:55:00,38.28,38.41,38.27,38.31,106800.0,26.3121,26.4014,26.3052,26.3327,106800.0
2008-08-12 10:00:00,38.3,38.4,38.22,38.39,163500.0,26.3258,26.3945,26.2708,26.3877,163500.0
2008-08-12 10:05:00,38.37,38.4,38.24,38.26,242400.0,26.3739,26.3945,26.2846,26.2983,242400.0
2008-08-12 10:10:00,38.28,38.39,38.23,38.38,97600.0,26.3121,26.3877,26.2777,26.3808,97600.0
2008-08-12 10:15:00,38.39,38.48,38.3,38.3,81000.0,26.3877,26.4495,26.3258,26.3258,81000.0
2008-08-12 10:20:00,38.3,38.36,38.25,38.33,80700.0,26.3258,26.3671,26.2914,26.3464,80700.0
2008-08-12 10:25:00,38.32,38.37,38.29,38.32,127300.0,26.3396,26.3739,26.3189,26.3396,127300.0
2008-08-12 10:30:00,38.31,38.34,38.27,38.31,106000.0,26.3327,26.3533,26.3052,26.3327,106000.0
2008-08-12 10:35:00,38.31,38.34,38.26,38.3,95000.0,26.3327,26.3533,26.2983,26.3258,95000.0
2008-08-12 10:40:00,38.3,38.33,38.24,38.31,108700.0,26.3258,26.3464,26.2846,26.3327,108700.0
2008-08-12 10:45:00,38.31,38.33,38.28,38.31,67000.0,26.3327,26.3464,26.3121,26.3327,67000.0
2008-08-12 10:50:00,38.32,38.34,38.29,38.3,160000.0,26.3396,26.3533,26.3189,26.3258,160000.0
2008-08-12 10:55:00,38.3,38.34,38.29,38.32,107400.0,26.3258,26.3533,26.3189,26.3396,107400.0
2008-08-12 11:00:00,38.32,38.38,38.32,38.35,97600.0,26.3396,26.3808,26.3396,26.3602,97600.0
2008-08-12 11:05:00,38.35,38.48,38.34,38.43,165000.0,26.3602,26.4495,26.3533,26.4152,165000.0
2008-08-12 11:10:00,38.44,38.47,38.39,38.47,181900.0,26.422,26.4427,26.3877,26.4427,181900.0
2008-08-12 11:15:00,38.47,38.51,38.41,38.48,95600.0,26.4427,26.4702,26.4014,26.4495,95600.0
2008-08-12 11:20:00,38.49,38.54,38.44,38.53,130200.0,26.4564,26.4908,26.422,26.4839,130200.0
2008-08-12 11:25:00,38.52,38.69,38.49,38.65,110500.0,26.477,26.5939,26.4564,26.5664,110500.0
2008-08-12 11:30:00,38.66,38.67,38.53,38.54,86600.0,26.5733,26.5801,26.4839,26.4908,86600.0
2008-08-12 11:35:00,38.54,38.54,38.39,38.39,92800.0,26.4908,26.4908,26.3877,26.3877,92800.0
2008-08-12 11:40:00,38.4,38.45,38.38,38.41,68700.0,26.3945,26.4289,26.3808,26.4014,68700.0
2008-08-12 11:45:00,38.42,38.51,38.41,38.45,77500.0,26.4083,26.4702,26.4014,26.4289,77500.0
2008-08-12 11:50:00,38.45,38.53,38.41,38.51,91800.0,26.4289,26.4839,26.4014,26.4702,91800.0
2008-08-12 11:55:00,38.5,38.57,38.49,38.56,93000.0,26.4633,26.5114,26.4564,26.5045,93000.0
2008-08-12 12:00:00,38.56,38.57,38.52,38.55,122500.0,26.5045,26.5114,26.477,26.4977,122500.0
2008-08-12 12:05:00,38.55,38.55,38.51,38.52,91000.0,26.4977,26.4977,26.4702,26.477,91000.0
2008-08-12 12:10:00,38.52,38.55,38.48,38.51,97600.0,26.477,26.4977,26.4495,26.4702,97600.0
2008-08-12 12:15:00,38.52,38.55,38.51,38.53,39600.0,26.477,26.4977,26.4702,26.4839,39600.0
2008-08-12 12:20:00,38.53,38.53,38.39,38.39,123700.0,26.4839,26.4839,26.3877,26.3877,123700.0
2008-08-12 12:25:00,38.4,38.41,38.33,38.34,179400.0,26.3945,26.4014,26.3464,26.3533,179400.0
2008-08-12 12:30:00,38.34,38.36,38.24,38.28,115100.0,26.3533,26.3671,26.2846,26.3121,115100.0
2008-08-12 12:35:00,38.28,38.29,38.23,38.28,126500.0,26.3121,26.3189,26.2777,26.3121,126500.0
2008-08-12 12:40:00,38.28,38.5,38.26,38.37,114900.0,26.3121,26.4633,26.2983,26.3739,114900.0
2008-08-12 12:45:00,38.38,38.38,38.33,38.36,65000.0,26.3808,26.3808,26.3464,26.3671,65000.0
2008-08-12 12:50:00,38.35,38.4,38.32,38.39,56100.0,26.3602,26.3945,26.3396,26.3877,56100.0
2008-08-12 12:55:00,38.39,38.39,38.25,38.29,146100.0,26.3877,26.3877,26.2914,26.3189,146100.0
2008-08-12 13:00:00,38.29,38.4,38.27,38.28,126400.0,26.3189,26.3945,26.3052,26.3121,126400.0
2008-08-12 13:05:00,38.27,38.29,38.17,38.27,133100.0,26.3052,26.3189,26.2365,26.3052,133100.0
2008-08-12 13:10:00,38.27,38.3,38.24,38.25,64000.0,26.3052,26.3258,26.2846,26.2914,64000.0
2008-08-12 13:15:00,38.25,38.26,38.23,38.24,87100.0,26.2914,26.2983,26.2777,26.2846,87100.0
2008-08-12 13:20:00,38.24,38.26,38.21,38.25,68100.0,26.2846,26.2983,26.2639,26.2914,68100.0
2008-08-12 13:25:00,38.25,38.29,38.23,38.24,96800.0,26.2914,26.3189,26.2777,26.2846,96800.0
2008-08-12 13:30:00,38.23,38.31,38.21,38.3,71700.0,26.2777,26.3327,26.2639,26.3258,71700.0
2008-08-12 13:35:00,38.3,38.32,38.26,38.28,29100.0,26.3258,26.3396,26.2983,26.3121,29100.0
2008-08-12 13:40:00,38.27,38.33,38.22,38.33,75400.0,26.3052,26.3464,26.2708,26.3464,75400.0
2008-08-12 13:45:00,38.33,38.37,38.31,38.35,54800.0,26.3464,26.3739,26.3327,26.3602,54800.0
2008-08-12 13:50:00,38.35,38.37,38.11,38.16,282100.0,26.3602,26.3739,26.1952,26.2296,282100.0
2008-08-12 13:55:00,38.16,38.18,38.04,38.06,152100.0,26.2296,26.2433,26.1471,26.1608,152100.0
2008-08-12 14:00:00,38.06,38.19,38.05,38.1,117400.0,26.1608,26.2502,26.154,26.1883,117400.0
2008-08-12 14:05:00,38.1,38.21,38.1,38.13,102100.0,26.1883,26.2639,26.1883,26.209,102100.0
2008-08-12 14:10:00,38.13,38.19,38.05,38.19,117200.0,26.209,26.2502,26.154,26.2502,117200.0
2008-08-12 14:15:00,38.19,38.27,38.18,38.25,89800.0,26.2502,26.3052,26.2433,26.2914,89800.0
2008-08-12 14:20:00,38.25,38.27,38.22,38.25,101400.0,26.2914,26.3052,26.2708,26.2914,101400.0
2008-08-12 14:25:00,38.25,38.29,38.23,38.25,96000.0,26.2914,26.3189,26.2777,26.2914,96000.0
2008-08-12 14:30:00,38.24,38.25,38.23,38.23,39800.0,26.2846,26.2914,26.2777,26.2777,39800.0
2008-08-12 14:35:00,38.23,38.26,38.23,38.23,41700.0,26.2777,26.2983,26.2777,26.2777,41700.0
2008-08-12 14:40:00,38.24,38.25,38.2,38.2,41400.0,26.2846,26.2914,26.2571,26.2571,41400.0
2008-08-12 14:45:00,38.21,38.27,38.2,38.24,65100.0,26.2639,26.3052,26.2571,26.2846,65100.0
2008-08-12 14:50:00,38.24,38.29,38.24,38.27,55700.0,26.2846,26.3189,26.2846,26.3052,55700.0
2008-08-12 14:55:00,38.27,38.3,38.2,38.22,57000.0,26.3052,26.3258,26.2571,26.2708,57000.0
2008-08-12 15:00:00,38.22,38.22,38.07,38.15,149700.0,26.2708,26.2708,26.1677,26.2227,149700.0
2008-08-12 15:05:00,38.14,38.21,38.12,38.2,134100.0,26.2158,26.2639,26.2021,26.2571,134100.0
2008-08-12 15:10:00,38.2,38.21,38.09,38.15,142500.0,26.2571,26.2639,26.1815,26.2227,142500.0
2008-08-12 15:15:00,38.15,38.2,38.09,38.19,88500.0,26.2227,26.2571,26.1815,26.2502,88500.0
2008-08-12 15:20:00,38.19,38.19,38.1,38.19,96700.0,26.2502,26.2502,26.1883,26.2502,96700.0
2008-08-12 15:25:00,38.19,38.23,38.15,38.19,75600.0,26.2502,26.2777,26.2227,26.2502,75600.0
2008-08-12 15:30:00,38.18,38.2,38.08,38.11,120000.0,26.2433,26.2571,26.1746,26.1952,120000.0
2008-08-12 15:35:00,38.11,38.14,38.1,38.13,94100.0,26.1952,26.2158,26.1883,26.209,94100.0
2008-08-12 15:40:00,38.14,38.19,38.12,38.15,138500.0,26.2158,26.2502,26.2021,26.2227,138500.0
2008-08-12 15:45:00,38.15,38.18,38.12,38.13,270600.0,26.2227,26.2433,26.2021,26.209,270600.0
2008-08-12 15:50:00,38.12,38.16,38.07,38.08,304300.0,26.2021,26.2296,26.1677,26.1746,304300.0
2008-08-12 15:55:00,38.07,38.1,38.03,38.07,406200.0,26.1677,26.1883,26.1402,26.1677,406200.0
2008-08-13 09:30:00,37.01,37.55,37.0,37.35,772700.0,25.4391,25.8103,25.4322,25.6728,772700.0
2008-08-13 09:35:00,37.35,37.77,37.35,37.56,509400.0,25.6728,25.9615,25.6728,25.8172,509400.0
2008-08-13 09:40:00,37.55,37.85,37.53,37.74,332600.0,25.8103,26.0165,25.7965,25.9409,332600.0
2008-08-13 09:45:00,37.74,38.03,37.67,37.99,469500.0,25.9409,26.1402,25.8928,26.1127,469500.0
2008-08-13 09:50:00,37.98,38.03,37.74,37.83,605700.0,26.1059,26.1402,25.9409,26.0028,605700.0
2008-08-13 09:55:00,37.83,37.95,37.78,37.81,266900.0,26.0028,26.0852,25.9684,25.989,266900.0
2008-08-13 10:00:00,37.81,37.92,37.79,37.85,1088000.0,25.989,26.0646,25.9753,26.0165,1088000.0
2008-08-13 10:05:00,37.85,37.88,37.79,37.84,364200.0,26.0165,26.0371,25.9753,26.0096,364200.0
2008-08-13 10:10:00,37.84,37.85,37.7,37.74,361700.0,26.0096,26.0165,25.9134,25.9409,361700.0
2008-08-13 10:15:00,37.73,37.74,37.49,37.49,449100.0,25.934,25.9409,25.7691,25.7691,449100.0
2008-08-13 10:20:00,37.49,37.7,37.32,37.44,620400.0,25.7691,25.9134,25.6522,25.7347,620400.0
2008-08-13 10:25:00,37.44,37.54,37.37,37.4,220300.0,25.7347,25.8034,25.6866,25.7072,220300.0
2008-08-13 10:30:00,37.4,37.41,37.1,37.11,425000.0,25.7072,25.7141,25.501,25.5079,425000.0
2008-08-13 10:35:00,37.11,37.12,36.99,37.12,596800.0,25.5079,25.5147,25.4254,25.5147,596800.0
2008-08-13 10:40:00,37.12,37.25,37.11,37.19,367100.0,25.5147,25.6041,25.5079,25.5628,367100.0
2008-08-13 10:45:00,37.19,37.3,37.04,37.15,276000.0,25.5628,25.6385,25.4597,25.5354,276000.0
2008-08-13 10:50:00,37.15,37.16,37.06,37.12,176200.0,25.5354,25.5422,25.4735,25.5147,176200.0
2008-08-13 10:55:00,37.12,37.24,37.11,37.23,174600.0,25.5147,25.5972,25.5079,25.5903,174600.0
2008-08-13 11:00:00,37.24,37.29,37.18,37.23,230100.0,25.5972,25.6316,25.556,25.5903,230100.0
2008-08-13 11:05:00,37.23,37.26,37.12,37.21,255100.0,25.5903,25.611,25.5147,25.5766,255100.0
2008-08-13 11:10:00,37.21,37.28,37.17,37.24,317000.0,25.5766,25.6247,25.5491,25.5972,317000.0
2008-08-13 11:15:00,37.24,37.5,37.23,37.49,168300.0,25.5972,25.7759,25.5903,25.7691,168300.0
2008-08-13 11:20:00,37.5,37.5,37.38,37.4,106900.0,25.7759,25.7759,25.6934,25.7072,106900.0
2008-08-13 11:25:00,37.4,37.49,37.4,37.49,139100.0,25.7072,25.7691,25.7072,25.7691,139100.0
2008-08-13 11:30:00,37.48,37.49,37.42,37.44,77900.0,25.7622,25.7691,25.7209,25.7347,77900.0
2008-08-13 11:35:00,37.45,37.54,37.44,37.51,92500.0,25.7416,25.8034,25.7347,25.7828,92500.0
2008-08-13 11:40:00,37.5,37.51,37.34,37.4,165300.0,25.7759,25.7828,25.6659,25.7072,165300.0
2008-08-13 11:45:00,37.4,37.46,37.39,37.45,80200.0,25.7072,25.7484,25.7003,25.7416,80200.0
2008-08-13 11:50:00,37.45,37.5,37.45,37.5,64100.0,25.7416,25.7759,25.7416,25.7759,64100.0
2008-08-13 11:55:00,37.5,37.57,37.49,37.54,92800.0,25.7759,25.824,25.7691,25.8034,92800.0
2008-08-13 12:00:00,37.54,37.62,37.5,37.5,99500.0,25.8034,25.8584,25.7759,25.7759,99500.0
2008-08-13 12:05:00,37.51,37.56,37.5,37.53,177100.0,25.7828,25.8172,25.7759,25.7965,177100.0
2008-08-13 12:10:00,37.52,37.6,37.52,37.6,129000.0,25.7897,25.8447,25.7897,25.8447,129000.0
2008-08-13 12:15:00,37.6,37.7,37.6,37.68,67600.0,25.8447,25.9134,25.8447,25.8997,67600.0
2008-08-13 12:20:00,37.69,37.74,37.62,37.7,151500.0,25.9065,25.9409,25.8584,25.9134,151500.0
2008-08-13 12:25:00,37.69,37.7,37.59,37.65,117500.0,25.9065,25.9134,25.8378,25.879,117500.0
2008-08-13 12:30:00,37.65,37.76,37.63,37.75,78600.0,25.879,25.9546,25.8653,25.9478,78600.0
2008-08-13 12:35:00,37.75,37.75,37.64,37.65,70500.0,25.9478,25.9478,25.8722,25.879,70500.0
2008-08-13 12:40:00,37.65,37.68,37.6,37.62,56900.0,25.879,25.8997,25.8447,25.8584,56900.0
2008-08-13 12:45:00,37.62,37.66,37.59,37.61,50800.0,25.8584,25.8859,25.8378,25.8515,50800.0
2008-08-13 12:50:00,37.62,37.64,37.59,37.61,55300.0,25.8584,25.8722,25.8378,25.8515,55300.0
2008-08-13 12:55:00,37.62,37.73,37.61,37.73,47800.0,25.8584,25.934,25.8515,25.934,47800.0
2008-08-13 13:00:00,37.72,37.75,37.72,37.75,89800.0,25.9271,25.9478,25.9271,25.9478,89800.0
2008-08-13 13:05:00,37.74,37.75,37.63,37.63,79700.0,25.9409,25.9478,25.8653,25.8653,79700.0
2008-08-13 13:10:00,37.64,37.66,37.55,37.6,102800.0,25.8722,25.8859,25.8103,25.8447,102800.0
2008-08-13 13:15:00,37.59,37.68,37.57,37.68,44700.0,25.8378,25.8997,25.824,25.8997,44700.0
2008-08-13 13:20:00,37.69,37.77,37.64,37.74,190800.0,25.9065,25.9615,25.8722,25.9409,190800.0
2008-08-13 13:25:00,37.74,37.87,37.73,37.79,190800.0,25.9409,26.0302,25.934,25.9753,190800.0
2008-08-13 13:30:00,37.78,37.95,37.76,37.86,218000.0,25.9684,26.0852,25.9546,26.0234,218000.0
2008-08-13 13:35:00,37.86,37.95,37.83,37.91,94100.0,26.0234,26.0852,26.0028,26.0577,94100.0
2008-08-13 13:40:00,37.91,38.0,37.91,37.93,141000.0,26.0577,26.1196,26.0577,26.0715,141000.0
2008-08-13 13:45:00,37.93,37.94,37.86,37.86,86000.0,26.0715,26.0784,26.0234,26.0234,86000.0
2008-08-13 13:50:00,37.87,37.87,37.74,37.81,184600.0,26.0302,26.0302,25.9409,25.989,184600.0
2008-08-13 13:55:00,37.81,37.93,37.79,37.88,126800.0,25.989,26.0715,25.9753,26.0371,126800.0
2008-08-13 14:00:00,37.87,38.0,37.84,37.93,155700.0,26.0302,26.1196,26.0096,26.0715,155700.0
2008-08-13 14:05:00,37.93,37.94,37.81,37.89,113200.0,26.0715,26.0784,25.989,26.044,113200.0
2008-08-13 14:10:00,37.91,37.95,37.81,37.92,73600.0,26.0577,26.0852,25.989,26.0646,73600.0
2008-08-13 14:15:00,37.93,37.94,37.85,37.85,101100.0,26.0715,26.0784,26.0165,26.0165,101100.0
2008-08-13 14:20:00,37.85,37.89,37.8,37.84,103100.0,26.0165,26.044,25.9821,26.0096,103100.0
2008-08-13 14:25:00,37.83,37.89,37.81,37.82,74200.0,26.0028,26.044,25.989,25.9959,74200.0
2008-08-13 14:30:00,37.81,37.82,37.73,37.73,126400.0,25.989,25.9959,25.934,25.934,126400.0
2008-08-13 14:35:00,37.74,37.82,37.74,37.8,128200.0,25.9409,25.9959,25.9409,25.9821,128200.0
2008-08-13 14:40:00,37.8,37.93,37.79,37.93,122800.0,25.9821,26.0715,25.9753,26.0715,122800.0
2008-08-13 14:45:00,37.93,38.08,37.93,38.05,237800.0,26.0715,26.1746,26.0715,26.154,237800.0
2008-08-13 14:50:00,38.05,38.2,38.05,38.17,249800.0,26.154,26.2571,26.154,26.2365,249800.0
2008-08-13 14:55:00,38.16,38.24,38.16,38.19,284800.0,26.2296,26.2846,26.2296,26.2502,284800.0
2008-08-13 15:00:00,38.18,38.27,38.17,38.26,324200.0,26.2433,26.3052,26.2365,26.2983,324200.0
2008-08-13 15:05:00,38.26,38.31,38.18,38.18,228400.0,26.2983,26.3327,26.2433,26.2433,228400.0
2008-08-13 15:10:00,38.19,38.32,38.18,38.28,125000.0,26.2502,26.3396,26.2433,26.3121,125000.0
2008-08-13 15:15:00,38.28,38.3,38.11,38.17,159400.0,26.3121,26.3258,26.1952,26.2365,159400.0
2008-08-13 15:20:00,38.18,38.19,37.97,38.05,142500.0,26.2433,26.2502,26.099,26.154,142500.0
2008-08-13 15:25:00,38.06,38.16,38.03,38.12,120100.0,26.1608,26.2296,26.1402,26.2021,120100.0
2008-08-13 15:30:00,38.12,38.16,38.01,38.04,149700.0,26.2021,26.2296,26.1265,26.1471,149700.0
2008-08-13 15:35:00,38.05,38.08,37.99,38.07,98500.0,26.154,26.1746,26.1127,26.1677,98500.0
2008-08-13 15:40:00,38.07,38.07,37.93,37.97,164800.0,26.1677,26.1677,26.0715,26.099,164800.0
2008-08-13 15:45:00,37.96,38.0,37.93,37.98,165600.0,26.0921,26.1196,26.0715,26.1059,165600.0
2008-08-13 15:50:00,37.99,38.02,37.92,38.02,307000.0,26.1127,26.1334,26.0646,26.1334,307000.0
2008-08-13 15:55:00,38.02,38.09,37.98,38.06,333200.0,26.1334,26.1815,26.1059,26.1608,333200.0
2008-08-14 09:30:00,38.21,38.21,37.74,37.82,148700.0,26.2639,26.2639,25.9409,25.9959,148700.0
2008-08-14 09:35:00,37.84,37.91,37.55,37.61,186000.0,26.0096,26.0577,25.8103,25.8515,186000.0
2008-08-14 09:40:00,37.6,37.76,37.53,37.74,130200.0,25.8447,25.9546,25.7965,25.9409,130200.0
2008-08-14 09:45:00,37.74,37.78,37.61,37.61,148800.0,25.9409,25.9684,25.8515,25.8515,148800.0
2008-08-14 09:50:00,37.6,37.71,37.5,37.58,147400.0,25.8447,25.9203,25.7759,25.8309,147400.0
2008-08-14 09:55:00,37.59,37.62,37.42,37.61,84500.0,25.8378,25.8584,25.7209,25.8515,84500.0
2008-08-14 10:00:00,37.61,37.69,37.53,37.54,129900.0,25.8515,25.9065,25.7965,25.8034,129900.0
2008-08-14 10:05:00,37.53,37.57,37.47,37.48,88000.0,25.7965,25.824,25.7553,25.7622,88000.0
2008-08-14 10:10:00,37.49,37.51,37.44,37.45,87000.0,25.7691,25.7828,25.7347,25.7416,87000.0
2008-08-14 10:15:00,37.45,37.52,37.4,37.47,109300.0,25.7416,25.7897,25.7072,25.7553,109300.0
2008-08-14 10:20:00,37.46,37.54,37.41,37.47,78800.0,25.7484,25.8034,25.7141,25.7553,78800.0
2008-08-14 10:25:00,37.49,37.6,37.46,37.6,86200.0,25.7691,25.8447,25.7484,25.8447,86200.0
2008-08-14 10:30:00,37.6,37.68,37.6,37.62,94600.0,25.8447,25.8997,25.8447,25.8584,94600.0
2008-08-14 10:35:00,37.62,37.67,37.53,37.61,123500.0,25.8584,25.8928,25.7965,25.8515,123500.0
2008-08-14 10:40:00,37.61,37.74,37.57,37.74,107600.0,25.8515,25.9409,25.824,25.9409,107600.0
2008-08-14 10:45:00,37.75,37.81,37.65,37.72,85500.0,25.9478,25.989,25.879,25.9271,85500.0
2008-08-14 10:50:00,37.72,37.79,37.69,37.75,83200.0,25.9271,25.9753,25.9065,25.9478,83200.0
2008-08-14 10:55:00,37.74,37.76,37.65,37.76,120900.0,25.9409,25.9546,25.879,25.9546,120900.0
2008-08-14 11:00:00,37.76,37.83,37.76,37.83,54300.0,25.9546,26.0028,25.9546,26.0028,54300.0
2008-08-14 11:05:00,37.84,37.94,37.79,37.93,87600.0,26.0096,26.0784,25.9753,26.0715,87600.0
2008-08-14 11:10:00,37.93,37.99,37.9,37.96,84800.0,26.0715,26.1127,26.0509,26.0921,84800.0
2008-08-14 11:15:00,37.95,38.1,37.92,38.09,127200.0,26.0852,26.1883,26.0646,26.1815,127200.0
2008-08-14 11:20:00,38.1,38.15,38.01,38.11,110400.0,26.1883,26.2227,26.1265,26.1952,110400.0
2008-08-14 11:25:00,38.11,38.17,38.07,38.16,60300.0,26.1952,26.2365,26.1677,26.2296,60300.0
2008-08-14 11:30:00,38.16,38.26,38.15,38.25,74800.0,26.2296,26.2983,26.2227,26.2914,74800.0
2008-08-14 11:35:00,38.25,38.37,38.22,38.27,115500.0,26.2914,26.3739,26.2708,26.3052,115500.0
2008-08-14 11:40:00,38.26,38.39,38.26,38.34,85100.0,26.2983,26.3877,26.2983,26.3533,85100.0
2008-08-14 11:45:00,38.34,38.36,38.26,38.3,79100.0,26.3533,26.3671,26.2983,26.3258,79100.0
2008-08-14 11:50:00,38.3,38.33,38.28,38.3,73600.0,26.3258,26.3464,26.3121,26.3258,73600.0
2008-08-14 11:55:00,38.31,38.43,38.3,38.43,101700.0,26.3327,26.4152,26.3258,26.4152,101700.0
2008-08-14 12:00:00,38.43,38.45,38.36,38.38,113900.0,26.4152,26.4289,26.3671,26.3808,113900.0
2008-08-14 12:05:00,38.37,38.51,38.36,38.46,189700.0,26.3739,26.4702,26.3671,26.4358,189700.0
2008-08-14 12:10:00,38.45,38.58,38.45,38.49,108400.0,26.4289,26.5183,26.4289,26.4564,108400.0
2008-08-14 12:15:00,38.48,38.58,38.47,38.56,80100.0,26.4495,26.5183,26.4427,26.5045,80100.0
2008-08-14 12:20:00,38.56,38.57,38.5,38.51,97100.0,26.5045,26.5114,26.4633,26.4702,97100.0
2008-08-14 12:25:00,38.51,38.57,38.5,38.53,73700.0,26.4702,26.5114,26.4633,26.4839,73700.0
2008-08-14 12:30:00,38.53,38.65,38.53,38.64,97600.0,26.4839,26.5664,26.4839,26.5595,97600.0
2008-08-14 12:35:00,38.65,38.71,38.6,38.63,102200.0,26.5664,26.6076,26.532,26.5526,102200.0
2008-08-14 12:40:00,38.64,38.75,38.62,38.73,122000.0,26.5595,26.6351,26.5458,26.6214,122000.0
2008-08-14 12:45:00,38.72,38.82,38.71,38.76,152200.0,26.6145,26.6832,26.6076,26.642,152200.0
2008-08-14 12:50:00,38.76,38.8,38.63,38.66,118600.0,26.642,26.6695,26.5526,26.5733,118600.0
2008-08-14 12:55:00,38.66,38.67,38.55,38.57,89700.0,26.5733,26.5801,26.4977,26.5114,89700.0
2008-08-14 13:00:00,38.57,38.57,38.5,38.52,69000.0,26.5114,26.5114,26.4633,26.477,69000.0
2008-08-14 13:05:00,38.53,38.54,38.51,38.53,40900.0,26.4839,26.4908,26.4702,26.4839,40900.0
2008-08-14 13:10:00,38.54,38.61,38.53,38.57,78200.0,26.4908,26.5389,26.4839,26.5114,78200.0
2008-08-14 13:15:00,38.57,38.59,38.55,38.57,177100.0,26.5114,26.5251,26.4977,26.5114,177100.0
2008-08-14 13:20:00,38.58,38.61,38.56,38.58,480900.0,26.5183,26.5389,26.5045,26.5183,480900.0
2008-08-14 13:25:00,38.58,38.58,38.46,38.46,47700.0,26.5183,26.5183,26.4358,26.4358,47700.0
2008-08-14 13:30:00,38.46,38.57,38.41,38.56,117900.0,26.4358,26.5114,26.4014,26.5045,117900.0
2008-08-14 13:35:00,38.56,38.56,38.47,38.5,87400.0,26.5045,26.5045,26.4427,26.4633,87400.0
2008-08-14 13:40:00,38.51,38.56,38.5,38.51,237600.0,26.4702,26.5045,26.4633,26.4702,237600.0
2008-08-14 13:45:00,38.5,38.56,38.48,38.54,65300.0,26.4633,26.5045,26.4495,26.4908,65300.0
2008-08-14 13:50:00,38.54,38.58,38.51,38.51,52300.0,26.4908,26.5183,26.4702,26.4702,52300.0
2008-08-14 13:55:00,38.51,38.64,38.5,38.64,181300.0,26.4702,26.5595,26.4633,26.5595,181300.0
2008-08-14 14:00:00,38.64,38.69,38.6,38.6,103800.0,26.5595,26.5939,26.532,26.532,103800.0
2008-08-14 14:05:00,38.6,38.68,38.53,38.67,70800.0,26.532,26.587,26.4839,26.5801,70800.0
2008-08-14 14:10:00,38.67,38.67,38.56,38.62,56700.0,26.5801,26.5801,26.5045,26.5458,56700.0
2008-08-14 14:15:00,38.62,38.74,38.6,38.71,152500.0,26.5458,26.6282,26.532,26.6076,152500.0
2008-08-14 14:20:00,38.72,38.74,38.6,38.61,90800.0,26.6145,26.6282,26.532,26.5389,90800.0
2008-08-14 14:25:00,38.6,38.65,38.6,38.62,83400.0,26.532,26.5664,26.532,26.5458,83400.0
2008-08-14 14:30:00,38.63,38.66,38.62,38.63,219000.0,26.5526,26.5733,26.5458,26.5526,219000.0
2008-08-14 14:35:00,38.64,38.65,38.6,38.61,64000.0,26.5595,26.5664,26.532,26.5389,64000.0
2008-08-14 14:40:00,38.6,38.61,38.54,38.54,61300.0,26.532,26.5389,26.4908,26.4908,61300.0
2008-08-14 14:45:00,38.55,38.57,38.5,38.52,164200.0,26.4977,26.5114,26.4633,26.477,164200.0
2008-08-14 14:50:00,38.51,38.55,38.47,38.51,111800.0,26.4702,26.4977,26.4427,26.4702,111800.0
2008-08-14 14:55:00,38.5,38.5,38.42,38.42,75700.0,26.4633,26.4633,26.4083,26.4083,75700.0
2008-08-14 15:00:00,38.42,38.43,38.34,38.42,72000.0,26.4083,26.4152,26.3533,26.4083,72000.0
2008-08-14 15:05:00,38.41,38.46,38.4,38.43,83100.0,26.4014,26.4358,26.3945,26.4152,83100.0
2008-08-14 15:10:00,38.43,38.47,38.39,38.4,94600.0,26.4152,26.4427,26.3877,26.3945,94600.0
2008-08-14 15:15:00,38.4,38.47,38.4,38.42,121000.0,26.3945,26.4427,26.3945,26.4083,121000.0
2008-08-14 15:20:00,38.41,38.43,38.36,38.38,240100.0,26.4014,26.4152,26.3671,26.3808,240100.0
2008-08-14 15:25:00,38.37,38.38,38.24,38.28,137900.0,26.3739,26.3808,26.2846,26.3121,137900.0
2008-08-14 15:30:00,38.29,38.38,38.28,38.36,128400.0,26.3189,26.3808,26.3121,26.3671,128400.0
2008-08-14 15:35:00,38.36,38.43,38.34,38.4,123300.0,26.3671,26.4152,26.3533,26.3945,123300.0
2008-08-14 15:40:00,38.39,38.4,38.24,38.3,210500.0,26.3877,26.3945,26.2846,26.3258,210500.0
2008-08-14 15:45:00,38.3,38.31,38.17,38.18,222300.0,26.3258,26.3327,26.2365,26.2433,222300.0
2008-08-14 15:50:00,38.18,38.25,38.12,38.13,241500.0,26.2433,26.2914,26.2021,26.209,241500.0
2008-08-14 15:55:00,38.14,38.17,38.08,38.09,391800.0,26.2158,26.2365,26.1746,26.1815,391800.0
2008-08-15 09:30:00,38.24,38.7,38.11,38.65,1091400.0,26.2846,26.6008,26.1952,26.5664,1091400.0
2008-08-15 09:35:00,38.67,38.78,38.52,38.65,128100.0,26.5801,26.6557,26.477,26.5664,128100.0
2008-08-15 09:40:00,38.66,38.7,38.57,38.58,182000.0,26.5733,26.6008,26.5114,26.5183,182000.0
2008-08-15 09:45:00,38.58,38.68,38.56,38.67,158800.0,26.5183,26.587,26.5045,26.5801,158800.0
2008-08-15 09:50:00,38.67,38.69,38.55,38.6,143500.0,26.5801,26.5939,26.4977,26.532,143500.0
2008-08-15 09:55:00,38.6,38.69,38.58,38.65,202000.0,26.532,26.5939,26.5183,26.5664,202000.0
2008-08-15 10:00:00,38.66,38.68,38.35,38.43,112000.0,26.5733,26.587,26.3602,26.4152,112000.0
2008-08-15 10:05:00,38.44,38.44,38.18,38.28,189100.0,26.422,26.422,26.2433,26.3121,189100.0
2008-08-15 10:10:00,38.28,38.46,38.28,38.31,148100.0,26.3121,26.4358,26.3121,26.3327,148100.0
2008-08-15 10:15:00,38.32,38.39,38.29,38.38,60300.0,26.3396,26.3877,26.3189,26.3808,60300.0
2008-08-15 10:20:00,38.37,38.42,38.3,38.39,104100.0,26.3739,26.4083,26.3258,26.3877,104100.0
2008-08-15 10:25:00,38.4,38.51,38.34,38.34,87500.0,26.3945,26.4702,26.3533,26.3533,87500.0
2008-08-15 10:30:00,38.34,38.4,38.34,38.37,83500.0,26.3533,26.3945,26.3533,26.3739,83500.0
2008-08-15 10:35:00,38.38,38.41,38.34,38.37,77900.0,26.3808,26.4014,26.3533,26.3739,77900.0
2008-08-15 10:40:00,38.37,38.4,38.35,38.38,73400.0,26.3739,26.3945,26.3602,26.3808,73400.0
2008-08-15 10:45:00,38.38,38.4,38.34,38.39,112300.0,26.3808,26.3945,26.3533,26.3877,112300.0
2008-08-15 10:50:00,38.4,38.56,38.37,38.46,102900.0,26.3945,26.5045,26.3739,26.4358,102900.0
2008-08-15 10:55:00,38.46,38.61,38.45,38.6,110000.0,26.4358,26.5389,26.4289,26.532,110000.0
2008-08-15 11:00:00,38.6,38.6,38.34,38.46,95000.0,26.532,26.532,26.3533,26.4358,95000.0
2008-08-15 11:05:00,38.46,38.46,38.36,38.38,37600.0,26.4358,26.4358,26.3671,26.3808,37600.0
2008-08-15 11:10:00,38.38,38.46,38.36,38.37,84600.0,26.3808,26.4358,26.3671,26.3739,84600.0
2008-08-15 11:15:00,38.37,38.5,38.34,38.4,223100.0,26.3739,26.4633,26.3533,26.3945,223100.0
2008-08-15 11:20:00,38.41,38.45,38.38,38.42,78800.0,26.4014,26.4289,26.3808,26.4083,78800.0
2008-08-15 11:25:00,38.43,38.49,38.4,38.48,48800.0,26.4152,26.4564,26.3945,26.4495,48800.0
2008-08-15 11:30:00,38.49,38.55,38.47,38.55,121700.0,26.4564,26.4977,26.4427,26.4977,121700.0
2008-08-15 11:35:00,38.55,38.55,38.44,38.45,180600.0,26.4977,26.4977,26.422,26.4289,180600.0
2008-08-15 11:40:00,38.45,38.47,38.27,38.29,164300.0,26.4289,26.4427,26.3052,26.3189,164300.0
2008-08-15 11:45:00,38.29,38.3,38.23,38.28,54200.0,26.3189,26.3258,26.2777,26.3121,54200.0
2008-08-15 11:50:00,38.29,38.37,38.27,38.36,50000.0,26.3189,26.3739,26.3052,26.3671,50000.0
2008-08-15 11:55:00,38.37,38.37,38.27,38.33,37900.0,26.3739,26.3739,26.3052,26.3464,37900.0
2008-08-15 12:00:00,38.33,38.37,38.3,38.32,59000.0,26.3464,26.3739,26.3258,26.3396,59000.0
2008-08-15 12:05:00,38.33,38.35,38.29,38.29,45300.0,26.3464,26.3602,26.3189,26.3189,45300.0
2008-08-15 12:10:00,38.29,38.3,38.26,38.29,33600.0,26.3189,26.3258,26.2983,26.3189,33600.0
2008-08-15 12:15:00,38.3,38.34,38.3,38.34,35800.0,26.3258,26.3533,26.3258,26.3533,35800.0
2008-08-15 12:20:00,38.35,38.37,38.33,38.35,88900.0,26.3602,26.3739,26.3464,26.3602,88900.0
2008-08-15 12:25:00,38.35,38.38,38.34,38.37,124300.0,26.3602,26.3808,26.3533,26.3739,124300.0
2008-08-15 12:30:00,38.37,38.46,38.37,38.45,89400.0,26.3739,26.4358,26.3739,26.4289,89400.0
2008-08-15 12:35:00,38.45,38.55,38.44,38.54,61600.0,26.4289,26.4977,26.422,26.4908,61600.0
2008-08-15 12:40:00,38.55,38.58,38.53,38.58,91500.0,26.4977,26.5183,26.4839,26.5183,91500.0
2008-08-15 12:45:00,38.58,38.61,38.54,38.55,63500.0,26.5183,26.5389,26.4908,26.4977,63500.0
2008-08-15 12:50:00,38.55,38.63,38.54,38.62,64300.0,26.4977,26.5526,26.4908,26.5458,64300.0
2008-08-15 12:55:00,38.63,38.66,38.61,38.65,152000.0,26.5526,26.5733,26.5389,26.5664,152000.0
2008-08-15 13:00:00,38.66,38.67,38.64,38.66,75300.0,26.5733,26.5801,26.5595,26.5733,75300.0
2008-08-15 13:05:00,38.65,38.7,38.65,38.68,85000.0,26.5664,26.6008,26.5664,26.587,85000.0
2008-08-15 13:10:00,38.68,38.71,38.66,38.71,93600.0,26.587,26.6076,26.5733,26.6076,93600.0
2008-08-15 13:15:00,38.71,38.73,38.68,38.72,89100.0,26.6076,26.6214,26.587,26.6145,89100.0
2008-08-15 13:20:00,38.71,38.72,38.63,38.64,91900.0,26.6076,26.6145,26.5526,26.5595,91900.0
2008-08-15 13:25:00,38.64,38.71,38.64,38.69,60000.0,26.5595,26.6076,26.5595,26.5939,60000.0
2008-08-15 13:30:00,38.69,38.69,38.65,38.67,82200.0,26.5939,26.5939,26.5664,26.5801,82200.0
2008-08-15 13:35:00,38.67,38.7,38.62,38.63,57400.0,26.5801,26.6008,26.5458,26.5526,57400.0
2008-08-15 13:40:00,38.64,38.72,38.63,38.72,62800.0,26.5595,26.6145,26.5526,26.6145,62800.0
2008-08-15 13:45:00,38.72,38.72,38.69,38.72,63700.0,26.6145,26.6145,26.5939,26.6145,63700.0
2008-08-15 13:50:00,38.72,38.72,38.69,38.72,49600.0,26.6145,26.6145,26.5939,26.6145,49600.0
2008-08-15 13:55:00,38.72,38.76,38.71,38.75,105900.0,26.6145,26.642,26.6076,26.6351,105900.0
2008-08-15 14:00:00,38.76,38.79,38.73,38.78,86700.0,26.642,26.6626,26.6214,26.6557,86700.0
2008-08-15 14:05:00,38.78,38.79,38.73,38.73,104800.0,26.6557,26.6626,26.6214,26.6214,104800.0
2008-08-15 14:10:00,38.74,38.74,38.55,38.57,185400.0,26.6282,26.6282,26.4977,26.5114,185400.0
2008-08-15 14:15:00,38.58,38.62,38.54,38.57,92600.0,26.5183,26.5458,26.4908,26.5114,92600.0
2008-08-15 14:20:00,38.57,38.75,38.53,38.53,88500.0,26.5114,26.6351,26.4839,26.4839,88500.0
2008-08-15 14:25:00,38.55,38.55,38.44,38.5,132200.0,26.4977,26.4977,26.422,26.4633,132200.0
2008-08-15 14:30:00,38.5,38.56,38.49,38.5,101800.0,26.4633,26.5045,26.4564,26.4633,101800.0
2008-08-15 14:35:00,38.5,38.5,38.44,38.44,43900.0,26.4633,26.4633,26.422,26.422,43900.0
2008-08-15 14:40:00,38.45,38.46,38.41,38.45,58100.0,26.4289,26.4358,26.4014,26.4289,58100.0
2008-08-15 14:45:00,38.46,38.49,38.45,38.47,40100.0,26.4358,26.4564,26.4289,26.4427,40100.0
2008-08-15 14:50:00,38.47,38.51,38.46,38.48,64200.0,26.4427,26.4702,26.4358,26.4495,64200.0
2008-08-15 14:55:00,38.48,38.5,38.46,38.46,45200.0,26.4495,26.4633,26.4358,26.4358,45200.0
2008-08-15 15:00:00,38.47,38.56,38.46,38.55,74400.0,26.4427,26.5045,26.4358,26.4977,74400.0
2008-08-15 15:05:00,38.56,38.57,38.5,38.52,91300.0,26.5045,26.5114,26.4633,26.477,91300.0
2008-08-15 15:10:00,38.53,38.53,38.46,38.48,61400.0,26.4839,26.4839,26.4358,26.4495,61400.0
2008-08-15 15:15:00,38.49,38.49,38.47,38.49,56100.0,26.4564,26.4564,26.4427,26.4564,56100.0
2008-08-15 15:20:00,38.48,38.54,38.46,38.53,95500.0,26.4495,26.4908,26.4358,26.4839,95500.0
2008-08-15 15:25:00,38.53,38.6,38.53,38.57,71000.0,26.4839,26.532,26.4839,26.5114,71000.0
2008-08-15 15:30:00,38.58,38.6,38.54,38.59,131700.0,26.5183,26.532,26.4908,26.5251,131700.0
2008-08-15 15:35:00,38.6,38.65,38.59,38.62,107200.0,26.532,26.5664,26.5251,26.5458,107200.0
2008-08-15 15:40:00,38.62,38.66,38.59,38.6,122400.0,26.5458,26.5733,26.5251,26.532,122400.0
2008-08-15 15:45:00,38.61,38.65,38.57,38.6,169200.0,26.5389,26.5664,26.5114,26.532,169200.0
2008-08-15 15:50:00,38.61,38.65,38.57,38.59,146100.0,26.5389,26.5664,26.5114,26.5251,146100.0
2008-08-15 15:55:00,38.58,38.6,38.55,38.59,177000.0,26.5183,26.532,26.4977,26.5251,177000.0
2008-08-18 09:30:00,38.61,38.61,37.93,38.05,278900.0,26.5389,26.5389,26.0715,26.154,278900.0
2008-08-18 09:35:00,38.06,38.24,38.05,38.21,144600.0,26.1608,26.2846,26.154,26.2639,144600.0
2008-08-18 09:40:00,38.21,38.38,38.14,38.35,106500.0,26.2639,26.3808,26.2158,26.3602,106500.0
2008-08-18 09:45:00,38.34,38.35,38.25,38.31,154100.0,26.3533,26.3602,26.2914,26.3327,154100.0
2008-08-18 09:50:00,38.31,38.39,38.26,38.39,141500.0,26.3327,26.3877,26.2983,26.3877,141500.0
2008-08-18 09:55:00,38.39,38.4,38.3,38.34,135400.0,26.3877,26.3945,26.3258,26.3533,135400.0
2008-08-18 10:00:00,38.35,38.49,38.32,38.37,116500.0,26.3602,26.4564,26.3396,26.3739,116500.0
2008-08-18 10:05:00,38.34,38.44,38.33,38.33,97300.0,26.3533,26.422,26.3464,26.3464,97300.0
2008-08-18 10:10:00,38.33,38.41,38.24,38.32,107100.0,26.3464,26.4014,26.2846,26.3396,107100.0
2008-08-18 10:15:00,38.33,38.4,38.25,38.26,134000.0,26.3464,26.3945,26.2914,26.2983,134000.0
2008-08-18 10:20:00,38.26,38.33,38.25,38.28,49400.0,26.2983,26.3464,26.2914,26.3121,49400.0
2008-08-18 10:25:00,38.29,38.37,38.28,38.37,53700.0,26.3189,26.3739,26.3121,26.3739,53700.0
2008-08-18 10:30:00,38.37,38.42,38.33,38.38,60700.0,26.3739,26.4083,26.3464,26.3808,60700.0
2008-08-18 10:35:00,38.36,38.48,38.35,38.4,46300.0,26.3671,26.4495,26.3602,26.3945,46300.0
2008-08-18 10:40:00,38.4,38.5,38.38,38.48,58600.0,26.3945,26.4633,26.3808,26.4495,58600.0
2008-08-18 10:45:00,38.49,38.5,38.37,38.39,64900.0,26.4564,26.4633,26.3739,26.3877,64900.0
2008-08-18 10:50:00,38.39,38.56,38.39,38.48,71000.0,26.3877,26.5045,26.3877,26.4495,71000.0
2008-08-18 10:55:00,38.49,38.51,38.45,38.49,46200.0,26.4564,26.4702,26.4289,26.4564,46200.0
2008-08-18 11:00:00,38.49,38.59,38.47,38.57,109700.0,26.4564,26.5251,26.4427,26.5114,109700.0
2008-08-18 11:05:00,38.57,38.71,38.56,38.67,124300.0,26.5114,26.6076,26.5045,26.5801,124300.0
2008-08-18 11:10:00,38.67,38.76,38.66,38.71,113100.0,26.5801,26.642,26.5733,26.6076,113100.0
2008-08-18 11:15:00,38.7,38.75,38.66,38.75,149800.0,26.6008,26.6351,26.5733,26.6351,149800.0
2008-08-18 11:20:00,38.75,38.76,38.59,38.65,102200.0,26.6351,26.642,26.5251,26.5664,102200.0
2008-08-18 11:25:00,38.64,38.66,38.54,38.66,68900.0,26.5595,26.5733,26.4908,26.5733,68900.0
2008-08-18 11:30:00,38.67,38.68,38.54,38.55,46600.0,26.5801,26.587,26.4908,26.4977,46600.0
2008-08-18 11:35:00,38.56,38.59,38.5,38.57,38300.0,26.5045,26.5251,26.4633,26.5114,38300.0
2008-08-18 11:40:00,38.57,38.6,38.49,38.5,68600.0,26.5114,26.532,26.4564,26.4633,68600.0
2008-08-18 11:45:00,38.51,38.53,38.5,38.52,88900.0,26.4702,26.4839,26.4633,26.477,88900.0
2008-08-18 11:50:00,38.53,38.63,38.52,38.59,52200.0,26.4839,26.5526,26.477,26.5251,52200.0
2008-08-18 11:55:00,38.6,38.6,38.42,38.42,114800.0,26.532,26.532,26.4083,26.4083,114800.0
2008-08-18 12:00:00,38.43,38.52,38.34,38.52,101800.0,26.4152,26.477,26.3533,26.477,101800.0
2008-08-18 12:05:00,38.52,38.52,38.4,38.49,128400.0,26.477,26.477,26.3945,26.4564,128400.0
2008-08-18 12:10:00,38.49,38.56,38.48,38.48,67900.0,26.4564,26.5045,26.4495,26.4495,67900.0
2008-08-18 12:15:00,38.49,38.51,38.42,38.43,44400.0,26.4564,26.4702,26.4083,26.4152,44400.0
2008-08-18 12:20:00,38.42,38.42,38.32,38.35,40600.0,26.4083,26.4083,26.3396,26.3602,40600.0
2008-08-18 12:25:00,38.34,38.41,38.32,38.38,86100.0,26.3533,26.4014,26.3396,26.3808,86100.0
2008-08-18 12:30:00,38.39,38.41,38.3,38.31,44000.0,26.3877,26.4014,26.3258,26.3327,44000.0
2008-08-18 12:35:00,38.33,38.36,38.3,38.36,34100.0,26.3464,26.3671,26.3258,26.3671,34100.0
2008-08-18 12:40:00,38.36,38.36,38.28,38.32,63600.0,26.3671,26.3671,26.3121,26.3396,63600.0
2008-08-18 12:45:00,38.31,38.34,38.29,38.33,33400.0,26.3327,26.3533,26.3189,26.3464,33400.0
2008-08-18 12:50:00,38.32,38.32,38.26,38.27,47800.0,26.3396,26.3396,26.2983,26.3052,47800.0
2008-08-18 12:55:00,38.27,38.3,38.23,38.26,28900.0,26.3052,26.3258,26.2777,26.2983,28900.0
2008-08-18 13:00:00,38.25,38.4,38.25,38.37,48900.0,26.2914,26.3945,26.2914,26.3739,48900.0
2008-08-18 13:05:00,38.37,38.37,38.31,38.32,26300.0,26.3739,26.3739,26.3327,26.3396,26300.0
2008-08-18 13:10:00,38.33,38.43,38.27,38.29,66600.0,26.3464,26.4152,26.3052,26.3189,66600.0
2008-08-18 13:15:00,38.28,38.28,38.23,38.26,75900.0,26.3121,26.3121,26.2777,26.2983,75900.0
2008-08-18 13:20:00,38.25,38.34,38.25,38.28,50900.0,26.2914,26.3533,26.2914,26.3121,50900.0
2008-08-18 13:25:00,38.28,38.3,38.25,38.29,56800.0,26.3121,26.3258,26.2914,26.3189,56800.0
2008-08-18 13:30:00,38.29,38.29,38.24,38.24,58400.0,26.3189,26.3189,26.2846,26.2846,58400.0
2008-08-18 13:35:00,38.24,38.28,38.24,38.25,39600.0,26.2846,26.3121,26.2846,26.2914,39600.0
2008-08-18 13:40:00,38.25,38.25,38.2,38.2,36500.0,26.2914,26.2914,26.2571,26.2571,36500.0
2008-08-18 13:45:00,38.2,38.21,38.07,38.07,44800.0,26.2571,26.2639,26.1677,26.1677,44800.0
2008-08-18 13:50:00,38.08,38.11,38.07,38.08,62600.0,26.1746,26.1952,26.1677,26.1746,62600.0
2008-08-18 13:55:00,38.08,38.14,38.03,38.04,79400.0,26.1746,26.2158,26.1402,26.1471,79400.0
2008-08-18 14:00:00,38.03,38.1,38.0,38.07,78300.0,26.1402,26.1883,26.1196,26.1677,78300.0
2008-08-18 14:05:00,38.07,38.1,38.06,38.09,52800.0,26.1677,26.1883,26.1608,26.1815,52800.0
2008-08-18 14:10:00,38.1,38.15,38.06,38.13,117500.0,26.1883,26.2227,26.1608,26.209,117500.0
2008-08-18 14:15:00,38.14,38.18,38.08,38.1,128000.0,26.2158,26.2433,26.1746,26.1883,128000.0
2008-08-18 14:20:00,38.1,38.19,38.1,38.15,62300.0,26.1883,26.2502,26.1883,26.2227,62300.0
2008-08-18 14:25:00,38.16,38.26,38.15,38.22,59600.0,26.2296,26.2983,26.2227,26.2708,59600.0
2008-08-18 14:30:00,38.22,38.22,38.03,38.09,75400.0,26.2708,26.2708,26.1402,26.1815,75400.0
2008-08-18 14:35:00,38.08,38.19,38.08,38.16,40900.0,26.1746,26.2502,26.1746,26.2296,40900.0
2008-08-18 14:40:00,38.15,38.19,38.15,38.17,51100.0,26.2227,26.2502,26.2227,26.2365,51100.0
2008-08-18 14:45:00,38.17,38.21,38.15,38.21,52300.0,26.2365,26.2639,26.2227,26.2639,52300.0
2008-08-18 14:50:00,38.2,38.21,38.14,38.17,45100.0,26.2571,26.2639,26.2158,26.2365,45100.0
2008-08-18 14:55:00,38.16,38.22,38.16,38.21,62700.0,26.2296,26.2708,26.2296,26.2639,62700.0
2008-08-18 15:00:00,38.2,38.21,38.08,38.11,109400.0,26.2571,26.2639,26.1746,26.1952,109400.0
2008-08-18 15:05:00,38.1,38.19,38.08,38.17,88800.0,26.1883,26.2502,26.1746,26.2365,88800.0
2008-08-18 15:10:00,38.17,38.18,38.11,38.18,81900.0,26.2365,26.2433,26.1952,26.2433,81900.0
2008-08-18 15:15:00,38.18,38.18,38.07,38.16,133600.0,26.2433,26.2433,26.1677,26.2296,133600.0
2008-08-18 15:20:00,38.16,38.18,38.07,38.12,111500.0,26.2296,26.2433,26.1677,26.2021,111500.0
2008-08-18 15:25:00,38.11,38.21,38.1,38.15,136900.0,26.1952,26.2639,26.1883,26.2227,136900.0
2008-08-18 15:30:00,38.16,38.19,38.09,38.18,94600.0,26.2296,26.2502,26.1815,26.2433,94600.0
2008-08-18 15:35:00,38.18,38.26,38.18,38.26,120800.0,26.2433,26.2983,26.2433,26.2983,120800.0
2008-08-18 15:40:00,38.25,38.26,38.09,38.13,209100.0,26.2914,26.2983,26.1815,26.209,209100.0
2008-08-18 15:45:00,38.13,38.2,38.07,38.16,153300.0,26.209,26.2571,26.1677,26.2296,153300.0
2008-08-18 15:50:00,38.15,38.27,38.13,38.26,180200.0,26.2227,26.3052,26.209,26.2983,180200.0
2008-08-18 15:55:00,38.25,38.32,38.25,38.32,197700.0,26.2914,26.3396,26.2914,26.3396,197700.0
2008-08-19 09:30:00,38.18,38.3,38.02,38.12,82500.0,26.2433,26.3258,26.1334,26.2021,82500.0
2008-08-19 09:35:00,38.11,38.19,38.04,38.08,48700.0,26.1952,26.2502,26.1471,26.1746,48700.0
2008-08-19 09:40:00,38.07,38.18,38.05,38.18,60500.0,26.1677,26.2433,26.154,26.2433,60500.0
2008-08-19 09:45:00,38.19,38.24,38.06,38.07,93300.0,26.2502,26.2846,26.1608,26.1677,93300.0
2008-08-19 09:50:00,38.06,38.26,38.05,38.26,84200.0,26.1608,26.2983,26.154,26.2983,84200.0
2008-08-19 09:55:00,38.26,38.29,38.15,38.17,64600.0,26.2983,26.3189,26.2227,26.2365,64600.0
2008-08-19 10:00:00,38.2,38.2,38.04,38.04,119000.0,26.2571,26.2571,26.1471,26.1471,119000.0
2008-08-19 10:05:00,38.04,38.05,37.95,37.95,58000.0,26.1471,26.154,26.0852,26.0852,58000.0
2008-08-19 10:10:00,37.96,37.98,37.89,37.93,90400.0,26.0921,26.1059,26.044,26.0715,90400.0
2008-08-19 10:15:00,37.94,38.02,37.93,38.0,58700.0,26.0784,26.1334,26.0715,26.1196,58700.0
2008-08-19 10:20:00,38.0,38.04,37.97,37.99,40900.0,26.1196,26.1471,26.099,26.1127,40900.0
2008-08-19 10:25:00,38.0,38.01,37.9,37.94,40000.0,26.1196,26.1265,26.0509,26.0784,40000.0
2008-08-19 10:30:00,37.93,37.97,37.9,37.93,47400.0,26.0715,26.099,26.0509,26.0715,47400.0
2008-08-19 10:35:00,37.92,37.95,37.9,37.93,54400.0,26.0646,26.0852,26.0509,26.0715,54400.0
2008-08-19 10:40:00,37.92,38.05,37.9,37.9,66000.0,26.0646,26.154,26.0509,26.0509,66000.0
2008-08-19 10:45:00,37.9,38.0,37.88,37.98,59600.0,26.0509,26.1196,26.0371,26.1059,59600.0
2008-08-19 10:50:00,37.98,37.98,37.87,37.88,81400.0,26.1059,26.1059,26.0302,26.0371,81400.0
2008-08-19 10:55:00,37.9,37.97,37.89,37.95,36900.0,26.0509,26.099,26.044,26.0852,36900.0
2008-08-19 11:00:00,37.95,38.01,37.9,37.9,38200.0,26.0852,26.1265,26.0509,26.0509,38200.0
2008-08-19 11:05:00,37.9,37.93,37.88,37.88,33200.0,26.0509,26.0715,26.0371,26.0371,33200.0
2008-08-19 11:10:00,37.88,37.95,37.82,37.82,61300.0,26.0371,26.0852,25.9959,25.9959,61300.0
2008-08-19 11:15:00,37.82,37.88,37.76,37.79,48800.0,25.9959,26.0371,25.9546,25.9753,48800.0
2008-08-19 11:20:00,37.8,37.93,37.76,37.88,83800.0,25.9821,26.0715,25.9546,26.0371,83800.0
2008-08-19 11:25:00,37.88,37.92,37.87,37.91,24200.0,26.0371,26.0646,26.0302,26.0577,24200.0
2008-08-19 11:30:00,37.9,37.98,37.87,37.92,43700.0,26.0509,26.1059,26.0302,26.0646,43700.0
2008-08-19 11:35:00,37.9,37.92,37.8,37.82,75500.0,26.0509,26.0646,25.9821,25.9959,75500.0
2008-08-19 11:40:00,37.82,37.89,37.82,37.85,24100.0,25.9959,26.044,25.9959,26.0165,24100.0
2008-08-19 11:45:00,37.85,37.85,37.81,37.83,30300.0,26.0165,26.0165,25.989,26.0028,30300.0
2008-08-19 11:50:00,37.82,37.89,37.79,37.82,61200.0,25.9959,26.044,25.9753,25.9959,61200.0
2008-08-19 11:55:00,37.82,37.86,37.75,37.75,46000.0,25.9959,26.0234,25.9478,25.9478,46000.0
2008-08-19 12:00:00,37.75,37.8,37.69,37.73,54500.0,25.9478,25.9821,25.9065,25.934,54500.0
2008-08-19 12:05:00,37.73,37.75,37.65,37.65,37500.0,25.934,25.9478,25.879,25.879,37500.0
2008-08-19 12:10:00,37.66,37.73,37.64,37.65,24300.0,25.8859,25.934,25.8722,25.879,24300.0
2008-08-19 12:15:00,37.66,37.83,37.65,37.83,36700.0,25.8859,26.0028,25.879,26.0028,36700.0
2008-08-19 12:20:00,37.83,37.84,37.79,37.8,24300.0,26.0028,26.0096,25.9753,25.9821,24300.0
2008-08-19 12:25:00,37.8,37.82,37.74,37.77,45300.0,25.9821,25.9959,25.9409,25.9615,45300.0
2008-08-19 12:30:00,37.78,37.8,37.75,37.78,19300.0,25.9684,25.9821,25.9478,25.9684,19300.0
2008-08-19 12:35:00,37.78,37.88,37.75,37.82,67000.0,25.9684,26.0371,25.9478,25.9959,67000.0
2008-08-19 12:40:00,37.82,37.85,37.77,37.79,48900.0,25.9959,26.0165,25.9615,25.9753,48900.0
2008-08-19 12:45:00,37.79,37.87,37.76,37.87,27400.0,25.9753,26.0302,25.9546,26.0302,27400.0
2008-08-19 12:50:00,37.87,37.91,37.83,37.88,36100.0,26.0302,26.0577,26.0028,26.0371,36100.0
2008-08-19 12:55:00,37.87,37.93,37.82,37.86,44000.0,26.0302,26.0715,25.9959,26.0234,44000.0
2008-08-19 13:00:00,37.86,37.86,37.75,37.75,34100.0,26.0234,26.0234,25.9478,25.9478,34100.0
2008-08-19 13:05:00,37.77,37.87,37.76,37.86,25200.0,25.9615,26.0302,25.9546,26.0234,25200.0
2008-08-19 13:10:00,37.86,37.97,37.86,37.96,46600.0,26.0234,26.099,26.0234,26.0921,46600.0
2008-08-19 13:15:00,37.97,37.97,37.87,37.89,12900.0,26.099,26.099,26.0302,26.044,12900.0
2008-08-19 13:20:00,37.88,37.95,37.88,37.89,36500.0,26.0371,26.0852,26.0371,26.044,36500.0
2008-08-19 13:25:00,37.89,37.94,37.88,37.89,52000.0,26.044,26.0784,26.0371,26.044,52000.0
2008-08-19 13:30:00,37.89,37.96,37.88,37.91,45800.0,26.044,26.0921,26.0371,26.0577,45800.0
2008-08-19 13:35:00,37.9,37.91,37.83,37.87,25300.0,26.0509,26.0577,26.0028,26.0302,25300.0
2008-08-19 13:40:00,37.87,37.89,37.8,37.81,94500.0,26.0302,26.044,25.9821,25.989,94500.0
2008-08-19 13:45:00,37.81,37.9,37.79,37.86,55800.0,25.989,26.0509,25.9753,26.0234,55800.0
2008-08-19 13:50:00,37.86,37.88,37.77,37.81,27500.0,26.0234,26.0371,25.9615,25.989,27500.0
2008-08-19 13:55:00,37.82,37.82,37.7,37.7,49200.0,25.9959,25.9959,25.9134,25.9134,49200.0
2008-08-19 14:00:00,37.7,37.73,37.67,37.69,68700.0,25.9134,25.934,25.8928,25.9065,68700.0
2008-08-19 14:05:00,37.69,37.71,37.66,37.71,34400.0,25.9065,25.9203,25.8859,25.9203,34400.0
2008-08-19 14:10:00,37.7,37.71,37.66,37.69,54900.0,25.9134,25.9203,25.8859,25.9065,54900.0
2008-08-19 14:15:00,37.68,37.7,37.65,37.68,47300.0,25.8997,25.9134,25.879,25.8997,47300.0
2008-08-19 14:20:00,37.67,37.71,37.61,37.62,44200.0,25.8928,25.9203,25.8515,25.8584,44200.0
2008-08-19 14:25:00,37.62,37.68,37.61,37.66,44400.0,25.8584,25.8997,25.8515,25.8859,44400.0
2008-08-19 14:30:00,37.66,37.67,37.62,37.65,40500.0,25.8859,25.8928,25.8584,25.879,40500.0
2008-08-19 14:35:00,37.64,37.65,37.57,37.58,75700.0,25.8722,25.879,25.824,25.8309,75700.0
2008-08-19 14:40:00,37.57,37.58,37.53,37.53,56500.0,25.824,25.8309,25.7965,25.7965,56500.0
2008-08-19 14:45:00,37.54,37.6,37.52,37.53,67900.0,25.8034,25.8447,25.7897,25.7965,67900.0
2008-08-19 14:50:00,37.53,37.6,37.53,37.58,59200.0,25.7965,25.8447,25.7965,25.8309,59200.0
2008-08-19 14:55:00,37.58,37.58,37.5,37.52,57300.0,25.8309,25.8309,25.7759,25.7897,57300.0
2008-08-19 15:00:00,37.53,37.54,37.41,37.42,121900.0,25.7965,25.8034,25.7141,25.7209,121900.0
2008-08-19 15:05:00,37.43,37.49,37.41,37.44,90700.0,25.7278,25.7691,25.7141,25.7347,90700.0
2008-08-19 15:10:00,37.45,37.55,37.41,37.52,127900.0,25.7416,25.8103,25.7141,25.7897,127900.0
2008-08-19 15:15:00,37.52,37.52,37.42,37.44,50600.0,25.7897,25.7897,25.7209,25.7347,50600.0
2008-08-19 15:20:00,37.43,37.61,37.4,37.55,105200.0,25.7278,25.8515,25.7072,25.8103,105200.0
2008-08-19 15:25:00,37.56,37.59,37.52,37.55,100800.0,25.8172,25.8378,25.7897,25.8103,100800.0
2008-08-19 15:30:00,37.54,37.56,37.48,37.51,61400.0,25.8034,25.8172,25.7622,25.7828,61400.0
2008-08-19 15:35:00,37.51,37.56,37.49,37.55,72400.0,25.7828,25.8172,25.7691,25.8103,72400.0
2008-08-19 15:40:00,37.55,37.57,37.5,37.57,109400.0,25.8103,25.824,25.7759,25.824,109400.0
2008-08-19 15:45:00,37.57,37.64,37.54,37.55,96300.0,25.824,25.8722,25.8034,25.8103,96300.0
2008-08-19 15:50:00,37.56,37.63,37.53,37.63,149100.0,25.8172,25.8653,25.7965,25.8653,149100.0
2008-08-19 15:55:00,37.63,37.66,37.62,37.63,265800.0,25.8653,25.8859,25.8584,25.8653,265800.0
2008-08-20 09:30:00,37.8,37.8,37.33,37.41,114100.0,25.9821,25.9821,25.6591,25.7141,114100.0
2008-08-20 09:35:00,37.41,37.54,37.35,37.38,70800.0,25.7141,25.8034,25.6728,25.6934,70800.0
2008-08-20 09:40:00,37.37,37.45,37.29,37.29,83000.0,25.6866,25.7416,25.6316,25.6316,83000.0
2008-08-20 09:45:00,37.27,37.27,37.08,37.1,78500.0,25.6178,25.6178,25.4872,25.501,78500.0
2008-08-20 09:50:00,37.1,37.32,37.08,37.32,153400.0,25.501,25.6522,25.4872,25.6522,153400.0
2008-08-20 09:55:00,37.32,37.32,37.1,37.1,159200.0,25.6522,25.6522,25.501,25.501,159200.0
2008-08-20 10:00:00,37.1,37.1,37.0,37.07,113000.0,25.501,25.501,25.4322,25.4804,113000.0
2008-08-20 10:05:00,37.07,37.17,37.02,37.15,62400.0,25.4804,25.5491,25.446,25.5354,62400.0
2008-08-20 10:10:00,37.17,37.29,37.16,37.27,109200.0,25.5491,25.6316,25.5422,25.6178,109200.0
2008-08-20 10:15:00,37.27,37.35,37.2,37.22,89300.0,25.6178,25.6728,25.5697,25.5835,89300.0
2008-08-20 10:20:00,37.21,37.27,37.18,37.2,45500.0,25.5766,25.6178,25.556,25.5697,45500.0
2008-08-20 10:25:00,37.22,37.27,37.15,37.16,40100.0,25.5835,25.6178,25.5354,25.5422,40100.0
2008-08-20 10:30:00,37.16,37.28,37.16,37.28,45300.0,25.5422,25.6247,25.5422,25.6247,45300.0
2008-08-20 10:35:00,37.29,37.33,37.24,37.3,150700.0,25.6316,25.6591,25.5972,25.6385,150700.0
2008-08-20 10:40:00,37.29,37.34,37.2,37.29,96700.0,25.6316,25.6659,25.5697,25.6316,96700.0
2008-08-20 10:45:00,37.29,37.34,37.24,37.27,102400.0,25.6316,25.6659,25.5972,25.6178,102400.0
2008-08-20 10:50:00,37.27,37.32,37.26,37.32,97700.0,25.6178,25.6522,25.611,25.6522,97700.0
2008-08-20 10:55:00,37.32,37.39,37.27,37.37,111500.0,25.6522,25.7003,25.6178,25.6866,111500.0
2008-08-20 11:00:00,37.38,37.42,37.28,37.29,66300.0,25.6934,25.7209,25.6247,25.6316,66300.0
2008-08-20 11:05:00,37.28,37.28,37.23,37.28,75600.0,25.6247,25.6247,25.5903,25.6247,75600.0
2008-08-20 11:10:00,37.27,37.43,37.27,37.3,116400.0,25.6178,25.7278,25.6178,25.6385,116400.0
2008-08-20 11:15:00,37.3,37.35,37.24,37.28,119400.0,25.6385,25.6728,25.5972,25.6247,119400.0
2008-08-20 11:20:00,37.27,37.4,37.23,37.4,74600.0,25.6178,25.7072,25.5903,25.7072,74600.0
2008-08-20 11:25:00,37.4,37.43,37.37,37.43,172400.0,25.7072,25.7278,25.6866,25.7278,172400.0
2008-08-20 11:30:00,37.42,37.42,37.28,37.33,92300.0,25.7209,25.7209,25.6247,25.6591,92300.0
2008-08-20 11:35:00,37.32,37.33,37.26,37.29,35900.0,25.6522,25.6591,25.611,25.6316,35900.0
2008-08-20 11:40:00,37.29,37.34,37.25,37.33,65400.0,25.6316,25.6659,25.6041,25.6591,65400.0
2008-08-20 11:45:00,37.33,37.33,37.25,37.29,109200.0,25.6591,25.6591,25.6041,25.6316,109200.0
2008-08-20 11:50:00,37.3,37.41,37.29,37.36,45800.0,25.6385,25.7141,25.6316,25.6797,45800.0
2008-08-20 11:55:00,37.36,37.4,37.35,37.39,36900.0,25.6797,25.7072,25.6728,25.7003,36900.0
2008-08-20 12:00:00,37.4,37.49,37.39,37.44,144000.0,25.7072,25.7691,25.7003,25.7347,144000.0
2008-08-20 12:05:00,37.45,37.45,37.4,37.42,68300.0,25.7416,25.7416,25.7072,25.7209,68300.0
2008-08-20 12:10:00,37.4,37.45,37.34,37.42,84200.0,25.7072,25.7416,25.6659,25.7209,84200.0
2008-08-20 12:15:00,37.42,37.48,37.38,37.45,78000.0,25.7209,25.7622,25.6934,25.7416,78000.0
2008-08-20 12:20:00,37.45,37.5,37.4,37.49,39600.0,25.7416,25.7759,25.7072,25.7691,39600.0
2008-08-20 12:25:00,37.48,37.48,37.38,37.39,25400.0,25.7622,25.7622,25.6934,25.7003,25400.0
2008-08-20 12:30:00,37.38,37.39,37.3,37.31,36800.0,25.6934,25.7003,25.6385,25.6453,36800.0
2008-08-20 12:35:00,37.32,37.39,37.32,37.35,18200.0,25.6522,25.7003,25.6522,25.6728,18200.0
2008-08-20 12:40:00,37.35,37.45,37.34,37.37,27700.0,25.6728,25.7416,25.6659,25.6866,27700.0
2008-08-20 12:45:00,37.38,37.42,37.33,37.35,51300.0,25.6934,25.7209,25.6591,25.6728,51300.0
2008-08-20 12:50:00,37.35,37.37,37.29,37.32,69200.0,25.6728,25.6866,25.6316,25.6522,69200.0
2008-08-20 12:55:00,37.32,37.39,37.3,37.39,37500.0,25.6522,25.7003,25.6385,25.7003,37500.0
2008-08-20 13:00:00,37.4,37.4,37.32,37.34,64400.0,25.7072,25.7072,25.6522,25.6659,64400.0
2008-08-20 13:05:00,37.34,37.48,37.34,37.46,40100.0,25.6659,25.7622,25.6659,25.7484,40100.0
2008-08-20 13:10:00,37.47,37.48,37.43,37.45,46800.0,25.7553,25.7622,25.7278,25.7416,46800.0
2008-08-20 13:15:00,37.44,37.47,37.42,37.46,36900.0,25.7347,25.7553,25.7209,25.7484,36900.0
2008-08-20 13:20:00,37.46,37.51,37.4,37.43,60000.0,25.7484,25.7828,25.7072,25.7278,60000.0
2008-08-20 13:25:00,37.43,37.5,37.41,37.47,46200.0,25.7278,25.7759,25.7141,25.7553,46200.0
2008-08-20 13:30:00,37.48,37.5,37.46,37.46,43000.0,25.7622,25.7759,25.7484,25.7484,43000.0
2008-08-20 13:35:00,37.47,37.47,37.39,37.4,63600.0,25.7553,25.7553,25.7003,25.7072,63600.0
2008-08-20 13:40:00,37.39,37.42,37.38,37.39,41400.0,25.7003,25.7209,25.6934,25.7003,41400.0
2008-08-20 13:45:00,37.4,37.48,37.38,37.43,59200.0,25.7072,25.7622,25.6934,25.7278,59200.0
2008-08-20 13:50:00,37.42,37.46,37.4,37.45,56000.0,25.7209,25.7484,25.7072,25.7416,56000.0
2008-08-20 13:55:00,37.46,37.48,37.41,37.47,37700.0,25.7484,25.7622,25.7141,25.7553,37700.0
2008-08-20 14:00:00,37.48,37.48,37.36,37.37,82200.0,25.7622,25.7622,25.6797,25.6866,82200.0
2008-08-20 14:05:00,37.36,37.38,37.27,37.27,60600.0,25.6797,25.6934,25.6178,25.6178,60600.0
2008-08-20 14:10:00,37.27,37.29,37.19,37.22,67200.0,25.6178,25.6316,25.5628,25.5835,67200.0
2008-08-20 14:15:00,37.22,37.23,37.06,37.08,116100.0,25.5835,25.5903,25.4735,25.4872,116100.0
2008-08-20 14:20:00,37.07,37.22,37.06,37.17,127000.0,25.4804,25.5835,25.4735,25.5491,127000.0
2008-08-20 14:25:00,37.17,37.23,37.15,37.16,103500.0,25.5491,25.5903,25.5354,25.5422,103500.0
2008-08-20 14:30:00,37.15,37.17,37.13,37.15,55700.0,25.5354,25.5491,25.5216,25.5354,55700.0
2008-08-20 14:35:00,37.15,37.21,37.11,37.15,98700.0,25.5354,25.5766,25.5079,25.5354,98700.0
2008-08-20 14:40:00,37.15,37.19,37.13,37.18,58000.0,25.5354,25.5628,25.5216,25.556,58000.0
2008-08-20 14:45:00,37.17,37.19,37.13,37.14,70500.0,25.5491,25.5628,25.5216,25.5285,70500.0
2008-08-20 14:50:00,37.14,37.21,37.13,37.21,66500.0,25.5285,25.5766,25.5216,25.5766,66500.0
2008-08-20 14:55:00,37.2,37.25,37.19,37.25,129400.0,25.5697,25.6041,25.5628,25.6041,129400.0
2008-08-20 15:00:00,37.25,37.32,37.21,37.27,76800.0,25.6041,25.6522,25.5766,25.6178,76800.0
2008-08-20 15:05:00,37.27,37.28,37.18,37.21,96600.0,25.6178,25.6247,25.556,25.5766,96600.0
2008-08-20 15:10:00,37.2,37.29,37.2,37.28,69700.0,25.5697,25.6316,25.5697,25.6247,69700.0
2008-08-20 15:15:00,37.28,37.29,37.23,37.23,91200.0,25.6247,25.6316,25.5903,25.5903,91200.0
2008-08-20 15:20:00,37.23,37.23,37.17,37.18,84000.0,25.5903,25.5903,25.5491,25.556,84000.0
2008-08-20 15:25:00,37.17,37.26,37.17,37.26,108600.0,25.5491,25.611,25.5491,25.611,108600.0
2008-08-20 15:30:00,37.25,37.3,37.15,37.16,115200.0,25.6041,25.6385,25.5354,25.5422,115200.0
2008-08-20 15:35:00,37.16,37.29,37.15,37.26,141200.0,25.5422,25.6316,25.5354,25.611,141200.0
2008-08-20 15:40:00,37.25,37.34,37.22,37.33,161600.0,25.6041,25.6659,25.5835,25.6591,161600.0
2008-08-20 15:45:00,37.33,37.36,37.3,37.33,141100.0,25.6591,25.6797,25.6385,25.6591,141100.0
2008-08-20 15:50:00,37.32,37.33,37.26,37.29,171300.0,25.6522,25.6591,25.611,25.6316,171300.0
2008-08-20 15:55:00,37.3,37.39,37.29,37.34,240200.0,25.6385,25.7003,25.6316,25.6659,240200.0
2008-08-21 09:30:00,37.18,37.18,36.94,37.0,171300.0,25.556,25.556,25.391,25.4322,171300.0
2008-08-21 09:35:00,37.0,37.34,36.97,37.04,181700.0,25.4322,25.6659,25.4116,25.4597,181700.0
2008-08-21 09:40:00,37.05,37.16,36.98,36.99,107600.0,25.4666,25.5422,25.4185,25.4254,107600.0
2008-08-21 09:45:00,36.99,37.14,36.98,37.08,95800.0,25.4254,25.5285,25.4185,25.4872,95800.0
2008-08-21 09:50:00,37.07,37.19,37.02,37.18,137300.0,25.4804,25.5628,25.446,25.556,137300.0
2008-08-21 09:55:00,37.18,37.39,37.14,37.39,94100.0,25.556,25.7003,25.5285,25.7003,94100.0
2008-08-21 10:00:00,37.39,37.52,37.25,37.29,85400.0,25.7003,25.7897,25.6041,25.6316,85400.0
2008-08-21 10:05:00,37.27,37.33,37.14,37.14,45000.0,25.6178,25.6591,25.5285,25.5285,45000.0
2008-08-21 10:10:00,37.16,37.23,37.15,37.19,85600.0,25.5422,25.5903,25.5354,25.5628,85600.0
2008-08-21 10:15:00,37.17,37.38,37.15,37.35,48800.0,25.5491,25.6934,25.5354,25.6728,48800.0
2008-08-21 10:20:00,37.35,37.37,37.16,37.18,55500.0,25.6728,25.6866,25.5422,25.556,55500.0
2008-08-21 10:25:00,37.18,37.2,37.1,37.12,78200.0,25.556,25.5697,25.501,25.5147,78200.0
2008-08-21 10:30:00,37.12,37.12,37.0,37.0,174200.0,25.5147,25.5147,25.4322,25.4322,174200.0
2008-08-21 10:35:00,37.0,37.04,36.89,36.97,224900.0,25.4322,25.4597,25.3566,25.4116,224900.0
2008-08-21 10:40:00,36.96,36.96,36.73,36.77,203300.0,25.4048,25.4048,25.2467,25.2742,203300.0
2008-08-21 10:45:00,36.77,36.79,36.71,36.75,237100.0,25.2742,25.2879,25.2329,25.2604,237100.0
2008-08-21 10:50:00,36.75,36.77,36.62,36.64,258100.0,25.2604,25.2742,25.1711,25.1848,258100.0
2008-08-21 10:55:00,36.64,36.86,36.63,36.84,152600.0,25.1848,25.336,25.1779,25.3223,152600.0
2008-08-21 11:00:00,36.85,36.85,36.71,36.77,89700.0,25.3291,25.3291,25.2329,25.2742,89700.0
2008-08-21 11:05:00,36.77,36.77,36.65,36.66,173700.0,25.2742,25.2742,25.1917,25.1985,173700.0
2008-08-21 11:10:00,36.67,36.72,36.67,36.71,123000.0,25.2054,25.2398,25.2054,25.2329,123000.0
2008-08-21 11:15:00,36.71,36.71,36.63,36.63,143400.0,25.2329,25.2329,25.1779,25.1779,143400.0
2008-08-21 11:20:00,36.63,36.67,36.61,36.65,120900.0,25.1779,25.2054,25.1642,25.1917,120900.0
2008-08-21 11:25:00,36.65,36.7,36.65,36.67,119400.0,25.1917,25.226,25.1917,25.2054,119400.0
2008-08-21 11:30:00,36.67,36.67,36.6,36.63,58700.0,25.2054,25.2054,25.1573,25.1779,58700.0
2008-08-21 11:35:00,36.63,36.71,36.62,36.7,98600.0,25.1779,25.2329,25.1711,25.226,98600.0
2008-08-21 11:40:00,36.7,36.8,36.7,36.75,173900.0,25.226,25.2948,25.226,25.2604,173900.0
2008-08-21 11:45:00,36.75,36.87,36.71,36.71,144300.0,25.2604,25.3429,25.2329,25.2329,144300.0
2008-08-21 11:50:00,36.71,36.73,36.64,36.71,79400.0,25.2329,25.2467,25.1848,25.2329,79400.0
2008-08-21 11:55:00,36.71,36.73,36.67,36.71,101600.0,25.2329,25.2467,25.2054,25.2329,101600.0
2008-08-21 12:00:00,36.71,36.85,36.71,36.81,81900.0,25.2329,25.3291,25.2329,25.3016,81900.0
2008-08-21 12:05:00,36.82,36.84,36.79,36.8,27700.0,25.3085,25.3223,25.2879,25.2948,27700.0
2008-08-21 12:10:00,36.8,36.9,36.8,36.87,81200.0,25.2948,25.3635,25.2948,25.3429,81200.0
2008-08-21 12:15:00,36.88,36.98,36.87,36.98,40100.0,25.3498,25.4185,25.3429,25.4185,40100.0
2008-08-21 12:20:00,36.97,36.99,36.92,36.93,75600.0,25.4116,25.4254,25.3773,25.3841,75600.0
2008-08-21 12:25:00,36.93,36.96,36.9,36.96,97700.0,25.3841,25.4048,25.3635,25.4048,97700.0
2008-08-21 12:30:00,36.96,37.03,36.95,37.03,40900.0,25.4048,25.4529,25.3979,25.4529,40900.0
2008-08-21 12:35:00,37.03,37.07,37.0,37.0,92300.0,25.4529,25.4804,25.4322,25.4322,92300.0
2008-08-21 12:40:00,37.0,37.02,36.96,37.0,66500.0,25.4322,25.446,25.4048,25.4322,66500.0
2008-08-21 12:45:00,37.01,37.01,36.97,36.99,103100.0,25.4391,25.4391,25.4116,25.4254,103100.0
2008-08-21 12:50:00,37.0,37.02,37.0,37.01,76200.0,25.4322,25.446,25.4322,25.4391,76200.0
2008-08-21 12:55:00,37.01,37.03,37.01,37.02,17300.0,25.4391,25.4529,25.4391,25.446,17300.0
2008-08-21 13:00:00,37.03,37.05,37.02,37.05,47800.0,25.4529,25.4666,25.446,25.4666,47800.0
2008-08-21 13:05:00,37.05,37.06,37.05,37.06,49400.0,25.4666,25.4735,25.4666,25.4735,49400.0
2008-08-21 13:10:00,37.05,37.07,37.03,37.06,72300.0,25.4666,25.4804,25.4529,25.4735,72300.0
2008-08-21 13:15:00,37.06,37.09,37.05,37.08,59100.0,25.4735,25.4941,25.4666,25.4872,59100.0
2008-08-21 13:20:00,37.08,37.14,37.05,37.11,74500.0,25.4872,25.5285,25.4666,25.5079,74500.0
2008-08-21 13:25:00,37.11,37.11,37.01,37.09,130100.0,25.5079,25.5079,25.4391,25.4941,130100.0
2008-08-21 13:30:00,37.09,37.09,37.05,37.07,25400.0,25.4941,25.4941,25.4666,25.4804,25400.0
2008-08-21 13:35:00,37.07,37.17,37.05,37.14,48200.0,25.4804,25.5491,25.4666,25.5285,48200.0
2008-08-21 13:40:00,37.15,37.15,37.05,37.08,33500.0,25.5354,25.5354,25.4666,25.4872,33500.0
2008-08-21 13:45:00,37.08,37.18,37.08,37.18,41100.0,25.4872,25.556,25.4872,25.556,41100.0
2008-08-21 13:50:00,37.18,37.19,37.11,37.15,42400.0,25.556,25.5628,25.5079,25.5354,42400.0
2008-08-21 13:55:00,37.14,37.18,37.1,37.11,61300.0,25.5285,25.556,25.501,25.5079,61300.0
2008-08-21 14:00:00,37.11,37.2,37.09,37.2,29000.0,25.5079,25.5697,25.4941,25.5697,29000.0
2008-08-21 14:05:00,37.19,37.19,37.12,37.15,31400.0,25.5628,25.5628,25.5147,25.5354,31400.0
2008-08-21 14:10:00,37.14,37.26,37.14,37.23,55700.0,25.5285,25.611,25.5285,25.5903,55700.0
2008-08-21 14:15:00,37.22,37.26,37.18,37.18,49500.0,25.5835,25.611,25.556,25.556,49500.0
2008-08-21 14:20:00,37.18,37.22,37.16,37.21,46300.0,25.556,25.5835,25.5422,25.5766,46300.0
2008-08-21 14:25:00,37.21,37.31,37.2,37.27,79700.0,25.5766,25.6453,25.5697,25.6178,79700.0
2008-08-21 14:30:00,37.27,37.33,37.25,37.3,49000.0,25.6178,25.6591,25.6041,25.6385,49000.0
2008-08-21 14:35:00,37.3,37.33,37.29,37.3,34800.0,25.6385,25.6591,25.6316,25.6385,34800.0
2008-08-21 14:40:00,37.3,37.39,37.29,37.39,56800.0,25.6385,25.7003,25.6316,25.7003,56800.0
2008-08-21 14:45:00,37.39,37.39,37.34,37.35,37800.0,25.7003,25.7003,25.6659,25.6728,37800.0
2008-08-21 14:50:00,37.35,37.39,37.33,37.35,37900.0,25.6728,25.7003,25.6591,25.6728,37900.0
2008-08-21 14:55:00,37.35,37.36,37.3,37.31,41100.0,25.6728,25.6797,25.6385,25.6453,41100.0
2008-08-21 15:00:00,37.32,37.38,37.32,37.36,33400.0,25.6522,25.6934,25.6522,25.6797,33400.0
2008-08-21 15:05:00,37.36,37.36,37.3,37.31,75600.0,25.6797,25.6797,25.6385,25.6453,75600.0
2008-08-21 15:10:00,37.31,37.42,37.3,37.33,133900.0,25.6453,25.7209,25.6385,25.6591,133900.0
2008-08-21 15:15:00,37.33,37.36,37.3,37.35,52000.0,25.6591,25.6797,25.6385,25.6728,52000.0
2008-08-21 15:20:00,37.35,37.37,37.3,37.33,85300.0,25.6728,25.6866,25.6385,25.6591,85300.0
2008-08-21 15:25:00,37.33,37.35,37.31,37.33,48900.0,25.6591,25.6728,25.6453,25.6591,48900.0
2008-08-21 15:30:00,37.34,37.37,37.31,37.35,82100.0,25.6659,25.6866,25.6453,25.6728,82100.0
2008-08-21 15:35:00,37.35,37.35,37.31,37.34,51300.0,25.6728,25.6728,25.6453,25.6659,51300.0
2008-08-21 15:40:00,37.33,37.39,37.32,37.37,69000.0,25.6591,25.7003,25.6522,25.6866,69000.0
2008-08-21 15:45:00,37.37,37.4,37.31,37.32,131000.0,25.6866,25.7072,25.6453,25.6522,131000.0
2008-08-21 15:50:00,37.32,37.36,37.31,37.35,137300.0,25.6522,25.6797,25.6453,25.6728,137300.0
2008-08-21 15:55:00,37.36,37.4,37.35,37.38,179000.0,25.6797,25.7072,25.6728,25.6934,179000.0
2008-08-22 09:30:00,37.59,37.73,37.41,37.61,335400.0,25.8378,25.934,25.7141,25.8515,335400.0
2008-08-22 09:35:00,37.61,37.74,37.41,37.67,167000.0,25.8515,25.9409,25.7141,25.8928,167000.0
2008-08-22 09:40:00,37.67,37.73,37.51,37.6,137700.0,25.8928,25.934,25.7828,25.8447,137700.0
2008-08-22 09:45:00,37.59,37.68,37.56,37.67,100300.0,25.8378,25.8997,25.8172,25.8928,100300.0
2008-08-22 09:50:00,37.67,37.7,37.63,37.63,81200.0,25.8928,25.9134,25.8653,25.8653,81200.0
2008-08-22 09:55:00,37.64,37.67,37.57,37.6,116900.0,25.8722,25.8928,25.824,25.8447,116900.0
2008-08-22 10:00:00,37.61,37.66,37.5,37.51,117700.0,25.8515,25.8859,25.7759,25.7828,117700.0
2008-08-22 10:05:00,37.51,37.59,37.49,37.54,110500.0,25.7828,25.8378,25.7691,25.8034,110500.0
2008-08-22 10:10:00,37.53,37.6,37.52,37.52,87600.0,25.7965,25.8447,25.7897,25.7897,87600.0
2008-08-22 10:15:00,37.53,37.65,37.53,37.63,81000.0,25.7965,25.879,25.7965,25.8653,81000.0
2008-08-22 10:20:00,37.62,37.63,37.55,37.57,68800.0,25.8584,25.8653,25.8103,25.824,68800.0
2008-08-22 10:25:00,37.57,37.6,37.55,37.58,54100.0,25.824,25.8447,25.8103,25.8309,54100.0
2008-08-22 10:30:00,37.58,37.64,37.56,37.58,55200.0,25.8309,25.8722,25.8172,25.8309,55200.0
2008-08-22 10:35:00,37.58,37.62,37.57,37.58,38400.0,25.8309,25.8584,25.824,25.8309,38400.0
2008-08-22 10:40:00,37.58,37.59,37.51,37.52,58700.0,25.8309,25.8378,25.7828,25.7897,58700.0
2008-08-22 10:45:00,37.52,37.53,37.49,37.51,77500.0,25.7897,25.7965,25.7691,25.7828,77500.0
2008-08-22 10:50:00,37.51,37.52,37.49,37.51,49300.0,25.7828,25.7897,25.7691,25.7828,49300.0
2008-08-22 10:55:00,37.51,37.52,37.49,37.5,68200.0,25.7828,25.7897,25.7691,25.7759,68200.0
2008-08-22 11:00:00,37.5,37.52,37.47,37.48,95900.0,25.7759,25.7897,25.7553,25.7622,95900.0
2008-08-22 11:05:00,37.48,37.52,37.47,37.51,42500.0,25.7622,25.7897,25.7553,25.7828,42500.0
2008-08-22 11:10:00,37.51,37.52,37.48,37.51,149600.0,25.7828,25.7897,25.7622,25.7828,149600.0
2008-08-22 11:15:00,37.51,37.51,37.5,37.51,55000.0,25.7828,25.7828,25.7759,25.7828,55000.0
2008-08-22 11:20:00,37.51,37.51,37.49,37.5,38700.0,25.7828,25.7828,25.7691,25.7759,38700.0
2008-08-22 11:25:00,37.5,37.51,37.49,37.5,40200.0,25.7759,25.7828,25.7691,25.7759,40200.0
2008-08-22 11:30:00,37.51,37.51,37.46,37.47,80200.0,25.7828,25.7828,25.7484,25.7553,80200.0
2008-08-22 11:35:00,37.48,37.5,37.43,37.46,119800.0,25.7622,25.7759,25.7278,25.7484,119800.0
2008-08-22 11:40:00,37.46,37.5,37.45,37.5,53900.0,25.7484,25.7759,25.7416,25.7759,53900.0
2008-08-22 11:45:00,37.5,37.56,37.48,37.55,34600.0,25.7759,25.8172,25.7622,25.8103,34600.0
2008-08-22 11:50:00,37.55,37.58,37.55,37.57,63000.0,25.8103,25.8309,25.8103,25.824,63000.0
2008-08-22 11:55:00,37.58,37.6,37.57,37.6,43800.0,25.8309,25.8447,25.824,25.8447,43800.0
2008-08-22 12:00:00,37.6,37.6,37.55,37.59,93800.0,25.8447,25.8447,25.8103,25.8378,93800.0
2008-08-22 12:05:00,37.59,37.59,37.49,37.51,118600.0,25.8378,25.8378,25.7691,25.7828,118600.0
2008-08-22 12:10:00,37.51,37.52,37.48,37.49,30400.0,25.7828,25.7897,25.7622,25.7691,30400.0
2008-08-22 12:15:00,37.5,37.58,37.49,37.49,70000.0,25.7759,25.8309,25.7691,25.7691,70000.0
2008-08-22 12:20:00,37.5,37.57,37.45,37.55,60400.0,25.7759,25.824,25.7416,25.8103,60400.0
2008-08-22 12:25:00,37.55,37.6,37.54,37.59,61200.0,25.8103,25.8447,25.8034,25.8378,61200.0
2008-08-22 12:30:00,37.58,37.59,37.48,37.5,132800.0,25.8309,25.8378,25.7622,25.7759,132800.0
2008-08-22 12:35:00,37.5,37.52,37.48,37.5,42600.0,25.7759,25.7897,25.7622,25.7759,42600.0
2008-08-22 12:40:00,37.5,37.53,37.47,37.51,49500.0,25.7759,25.7965,25.7553,25.7828,49500.0
2008-08-22 12:45:00,37.5,37.53,37.43,37.43,34500.0,25.7759,25.7965,25.7278,25.7278,34500.0
2008-08-22 12:50:00,37.44,37.51,37.43,37.51,24400.0,25.7347,25.7828,25.7278,25.7828,24400.0
2008-08-22 12:55:00,37.51,37.51,37.46,37.5,34300.0,25.7828,25.7828,25.7484,25.7759,34300.0
2008-08-22 13:00:00,37.51,37.57,37.5,37.56,102700.0,25.7828,25.824,25.7759,25.8172,102700.0
2008-08-22 13:05:00,37.56,37.57,37.54,37.56,48800.0,25.8172,25.824,25.8034,25.8172,48800.0
2008-08-22 13:10:00,37.56,37.58,37.53,37.53,63400.0,25.8172,25.8309,25.7965,25.7965,63400.0
2008-08-22 13:15:00,37.54,37.54,37.51,37.54,42100.0,25.8034,25.8034,25.7828,25.8034,42100.0
2008-08-22 13:20:00,37.54,37.55,37.52,37.52,70100.0,25.8034,25.8103,25.7897,25.7897,70100.0
2008-08-22 13:25:00,37.53,37.55,37.52,37.53,54000.0,25.7965,25.8103,25.7897,25.7965,54000.0
2008-08-22 13:30:00,37.53,37.56,37.48,37.52,103200.0,25.7965,25.8172,25.7622,25.7897,103200.0
2008-08-22 13:35:00,37.52,37.52,37.46,37.5,46600.0,25.7897,25.7897,25.7484,25.7759,46600.0
2008-08-22 13:40:00,37.5,37.5,37.48,37.48,43000.0,25.7759,25.7759,25.7622,25.7622,43000.0
2008-08-22 13:45:00,37.48,37.5,37.47,37.48,51900.0,25.7622,25.7759,25.7553,25.7622,51900.0
2008-08-22 13:50:00,37.49,37.53,37.47,37.51,49300.0,25.7691,25.7965,25.7553,25.7828,49300.0
2008-08-22 13:55:00,37.5,37.55,37.44,37.51,162400.0,25.7759,25.8103,25.7347,25.7828,162400.0
2008-08-22 14:00:00,37.52,37.54,37.51,37.53,52600.0,25.7897,25.8034,25.7828,25.7965,52600.0
2008-08-22 14:05:00,37.53,37.53,37.47,37.5,94700.0,25.7965,25.7965,25.7553,25.7759,94700.0
2008-08-22 14:10:00,37.5,37.51,37.47,37.48,57000.0,25.7759,25.7828,25.7553,25.7622,57000.0
2008-08-22 14:15:00,37.48,37.51,37.44,37.49,120400.0,25.7622,25.7828,25.7347,25.7691,120400.0
2008-08-22 14:20:00,37.49,37.52,37.44,37.48,148900.0,25.7691,25.7897,25.7347,25.7622,148900.0
2008-08-22 14:25:00,37.48,37.49,37.44,37.45,98600.0,25.7622,25.7691,25.7347,25.7416,98600.0
2008-08-22 14:30:00,37.45,37.47,37.41,37.41,68500.0,25.7416,25.7553,25.7141,25.7141,68500.0
2008-08-22 14:35:00,37.42,37.45,37.41,37.45,55100.0,25.7209,25.7416,25.7141,25.7416,55100.0
2008-08-22 14:40:00,37.45,37.48,37.44,37.46,65900.0,25.7416,25.7622,25.7347,25.7484,65900.0
2008-08-22 14:45:00,37.46,37.46,37.39,37.4,120700.0,25.7484,25.7484,25.7003,25.7072,120700.0
2008-08-22 14:50:00,37.39,37.41,37.38,37.4,110500.0,25.7003,25.7141,25.6934,25.7072,110500.0
2008-08-22 14:55:00,37.4,37.4,37.37,37.38,119200.0,25.7072,25.7072,25.6866,25.6934,119200.0
2008-08-22 15:00:00,37.38,37.41,37.35,37.35,152600.0,25.6934,25.7141,25.6728,25.6728,152600.0
2008-08-22 15:05:00,37.35,37.4,37.35,37.4,143100.0,25.6728,25.7072,25.6728,25.7072,143100.0
2008-08-22 15:10:00,37.4,37.46,37.39,37.46,114500.0,25.7072,25.7484,25.7003,25.7484,114500.0
2008-08-22 15:15:00,37.46,37.46,37.42,37.42,173400.0,25.7484,25.7484,25.7209,25.7209,173400.0
2008-08-22 15:20:00,37.43,37.45,37.41,37.42,153100.0,25.7278,25.7416,25.7141,25.7209,153100.0
2008-08-22 15:25:00,37.42,37.45,37.41,37.45,163100.0,25.7209,25.7416,25.7141,25.7416,163100.0
2008-08-22 15:30:00,37.45,37.5,37.43,37.5,200200.0,25.7416,25.7759,25.7278,25.7759,200200.0
2008-08-22 15:35:00,37.5,37.6,37.49,37.57,141800.0,25.7759,25.8447,25.7691,25.824,141800.0
2008-08-22 15:40:00,37.58,37.7,37.58,37.62,389200.0,25.8309,25.9134,25.8309,25.8584,389200.0
2008-08-22 15:45:00,37.62,37.63,37.58,37.59,249400.0,25.8584,25.8653,25.8309,25.8378,249400.0
2008-08-22 15:50:00,37.6,37.6,37.57,37.59,394300.0,25.8447,25.8447,25.824,25.8378,394300.0
2008-08-22 15:55:00,37.59,37.62,37.57,37.6,374300.0,25.8378,25.8584,25.824,25.8447,374300.0
2008-08-25 09:30:00,37.44,37.67,37.38,37.59,101200.0,25.7347,25.8928,25.6934,25.8378,101200.0
2008-08-25 09:35:00,37.6,37.6,37.33,37.33,80200.0,25.8447,25.8447,25.6591,25.6591,80200.0
2008-08-25 09:40:00,37.35,37.38,37.24,37.25,89700.0,25.6728,25.6934,25.5972,25.6041,89700.0
2008-08-25 09:45:00,37.24,37.3,37.08,37.14,96900.0,25.5972,25.6385,25.4872,25.5285,96900.0
2008-08-25 09:50:00,37.14,37.24,37.11,37.11,131700.0,25.5285,25.5972,25.5079,25.5079,131700.0
2008-08-25 09:55:00,37.1,37.17,37.06,37.07,207600.0,25.501,25.5491,25.4735,25.4804,207600.0
2008-08-25 10:00:00,37.08,37.17,36.96,36.96,195600.0,25.4872,25.5491,25.4048,25.4048,195600.0
2008-08-25 10:05:00,36.96,37.07,36.95,37.0,105400.0,25.4048,25.4804,25.3979,25.4322,105400.0
2008-08-25 10:10:00,37.0,37.08,36.95,36.96,132000.0,25.4322,25.4872,25.3979,25.4048,132000.0
2008-08-25 10:15:00,36.97,37.09,36.97,36.99,141100.0,25.4116,25.4941,25.4116,25.4254,141100.0
2008-08-25 10:20:00,37.0,37.05,37.0,37.03,79600.0,25.4322,25.4666,25.4322,25.4529,79600.0
2008-08-25 10:25:00,37.02,37.02,36.97,36.99,72800.0,25.446,25.446,25.4116,25.4254,72800.0
2008-08-25 10:30:00,36.98,37.0,36.91,36.97,99800.0,25.4185,25.4322,25.3704,25.4116,99800.0
2008-08-25 10:35:00,36.97,37.02,36.9,36.92,121300.0,25.4116,25.446,25.3635,25.3773,121300.0
2008-08-25 10:40:00,36.93,37.01,36.92,37.0,52300.0,25.3841,25.4391,25.3773,25.4322,52300.0
2008-08-25 10:45:00,37.0,37.01,36.92,36.96,140800.0,25.4322,25.4391,25.3773,25.4048,140800.0
2008-08-25 10:50:00,36.97,37.0,36.85,36.86,93400.0,25.4116,25.4322,25.3291,25.336,93400.0
2008-08-25 10:55:00,36.86,36.86,36.8,36.83,70900.0,25.336,25.336,25.2948,25.3154,70900.0
2008-08-25 11:00:00,36.83,36.84,36.68,36.72,167300.0,25.3154,25.3223,25.2123,25.2398,167300.0
2008-08-25 11:05:00,36.72,36.81,36.72,36.75,167600.0,25.2398,25.3016,25.2398,25.2604,167600.0
2008-08-25 11:10:00,36.73,36.85,36.72,36.77,105400.0,25.2467,25.3291,25.2398,25.2742,105400.0
2008-08-25 11:15:00,36.77,36.87,36.76,36.87,47400.0,25.2742,25.3429,25.2673,25.3429,47400.0
2008-08-25 11:20:00,36.87,36.94,36.85,36.93,77900.0,25.3429,25.391,25.3291,25.3841,77900.0
2008-08-25 11:25:00,36.94,36.98,36.92,36.95,52900.0,25.391,25.4185,25.3773,25.3979,52900.0
2008-08-25 11:30:00,36.95,36.95,36.88,36.89,35000.0,25.3979,25.3979,25.3498,25.3566,35000.0
2008-08-25 11:35:00,36.89,36.96,36.89,36.96,34400.0,25.3566,25.4048,25.3566,25.4048,34400.0
2008-08-25 11:40:00,36.97,36.98,36.94,36.98,34500.0,25.4116,25.4185,25.391,25.4185,34500.0
2008-08-25 11:45:00,36.98,37.03,36.98,37.01,148100.0,25.4185,25.4529,25.4185,25.4391,148100.0
2008-08-25 11:50:00,37.01,37.03,36.97,37.0,82000.0,25.4391,25.4529,25.4116,25.4322,82000.0
2008-08-25 11:55:00,37.01,37.01,36.8,36.83,119400.0,25.4391,25.4391,25.2948,25.3154,119400.0
2008-08-25 12:00:00,36.83,36.83,36.7,36.78,96400.0,25.3154,25.3154,25.226,25.281,96400.0
2008-08-25 12:05:00,36.79,36.87,36.78,36.84,122200.0,25.2879,25.3429,25.281,25.3223,122200.0
2008-08-25 12:10:00,36.85,36.91,36.84,36.9,85100.0,25.3291,25.3704,25.3223,25.3635,85100.0
2008-08-25 12:15:00,36.89,36.91,36.81,36.85,96500.0,25.3566,25.3704,25.3016,25.3291,96500.0
2008-08-25 12:20:00,36.84,36.85,36.79,36.83,63400.0,25.3223,25.3291,25.2879,25.3154,63400.0
2008-08-25 12:25:00,36.83,36.84,36.78,36.83,94300.0,25.3154,25.3223,25.281,25.3154,94300.0
2008-08-25 12:30:00,36.83,36.9,36.83,36.88,93900.0,25.3154,25.3635,25.3154,25.3498,93900.0
2008-08-25 12:35:00,36.88,36.91,36.85,36.89,48600.0,25.3498,25.3704,25.3291,25.3566,48600.0
2008-08-25 12:40:00,36.89,36.92,36.85,36.85,35200.0,25.3566,25.3773,25.3291,25.3291,35200.0
2008-08-25 12:45:00,36.85,36.87,36.81,36.81,43100.0,25.3291,25.3429,25.3016,25.3016,43100.0
2008-08-25 12:50:00,36.81,36.82,36.77,36.78,50400.0,25.3016,25.3085,25.2742,25.281,50400.0
2008-08-25 12:55:00,36.79,36.91,36.78,36.85,58700.0,25.2879,25.3704,25.281,25.3291,58700.0
2008-08-25 13:00:00,36.85,36.94,36.83,36.9,45800.0,25.3291,25.391,25.3154,25.3635,45800.0
2008-08-25 13:05:00,36.91,36.98,36.88,36.97,47700.0,25.3704,25.4185,25.3498,25.4116,47700.0
2008-08-25 13:10:00,36.96,36.97,36.92,36.92,78100.0,25.4048,25.4116,25.3773,25.3773,78100.0
2008-08-25 13:15:00,36.92,36.94,36.85,36.87,40900.0,25.3773,25.391,25.3291,25.3429,40900.0
2008-08-25 13:20:00,36.88,36.95,36.88,36.93,39900.0,25.3498,25.3979,25.3498,25.3841,39900.0
2008-08-25 13:25:00,36.94,36.95,36.86,36.87,55200.0,25.391,25.3979,25.336,25.3429,55200.0
2008-08-25 13:30:00,36.86,36.9,36.83,36.87,56400.0,25.336,25.3635,25.3154,25.3429,56400.0
2008-08-25 13:35:00,36.88,36.89,36.85,36.88,29600.0,25.3498,25.3566,25.3291,25.3498,29600.0
2008-08-25 13:40:00,36.88,36.95,36.86,36.89,84000.0,25.3498,25.3979,25.336,25.3566,84000.0
2008-08-25 13:45:00,36.89,37.0,36.88,36.99,78900.0,25.3566,25.4322,25.3498,25.4254,78900.0
2008-08-25 13:50:00,37.0,37.02,36.95,37.0,59600.0,25.4322,25.446,25.3979,25.4322,59600.0
2008-08-25 13:55:00,37.0,37.01,36.94,36.94,63500.0,25.4322,25.4391,25.391,25.391,63500.0
2008-08-25 14:00:00,36.94,36.98,36.91,36.93,50000.0,25.391,25.4185,25.3704,25.3841,50000.0
2008-08-25 14:05:00,36.93,36.99,36.9,36.95,46800.0,25.3841,25.4254,25.3635,25.3979,46800.0
2008-08-25 14:10:00,36.95,36.96,36.9,36.91,62200.0,25.3979,25.4048,25.3635,25.3704,62200.0
2008-08-25 14:15:00,36.91,36.95,36.89,36.94,50700.0,25.3704,25.3979,25.3566,25.391,50700.0
2008-08-25 14:20:00,36.95,37.0,36.93,36.98,55100.0,25.3979,25.4322,25.3841,25.4185,55100.0
2008-08-25 14:25:00,36.98,36.98,36.86,36.89,87600.0,25.4185,25.4185,25.336,25.3566,87600.0
2008-08-25 14:30:00,36.9,36.93,36.89,36.92,28700.0,25.3635,25.3841,25.3566,25.3773,28700.0
2008-08-25 14:35:00,36.93,36.94,36.89,36.91,118600.0,25.3841,25.391,25.3566,25.3704,118600.0
2008-08-25 14:40:00,36.9,36.93,36.88,36.91,113000.0,25.3635,25.3841,25.3498,25.3704,113000.0
2008-08-25 14:45:00,36.92,36.95,36.89,36.89,74900.0,25.3773,25.3979,25.3566,25.3566,74900.0
2008-08-25 14:50:00,36.9,36.91,36.87,36.89,67900.0,25.3635,25.3704,25.3429,25.3566,67900.0
2008-08-25 14:55:00,36.88,36.89,36.75,36.83,91500.0,25.3498,25.3566,25.2604,25.3154,91500.0
2008-08-25 15:00:00,36.83,36.88,36.81,36.86,81100.0,25.3154,25.3498,25.3016,25.336,81100.0
2008-08-25 15:05:00,36.87,36.87,36.75,36.79,55100.0,25.3429,25.3429,25.2604,25.2879,55100.0
2008-08-25 15:10:00,36.8,36.81,36.71,36.72,88100.0,25.2948,25.3016,25.2329,25.2398,88100.0
2008-08-25 15:15:00,36.71,36.78,36.71,36.72,112200.0,25.2329,25.281,25.2329,25.2398,112200.0
2008-08-25 15:20:00,36.74,36.76,36.65,36.66,116100.0,25.2535,25.2673,25.1917,25.1985,116100.0
2008-08-25 15:25:00,36.67,36.76,36.61,36.69,157700.0,25.2054,25.2673,25.1642,25.2192,157700.0
2008-08-25 15:30:00,36.69,36.72,36.62,36.63,226900.0,25.2192,25.2398,25.1711,25.1779,226900.0
2008-08-25 15:35:00,36.62,36.67,36.57,36.58,221800.0,25.1711,25.2054,25.1367,25.1436,221800.0
2008-08-25 15:40:00,36.57,36.59,36.51,36.53,266300.0,25.1367,25.1504,25.0954,25.1092,266300.0
2008-08-25 15:45:00,36.53,36.6,36.51,36.57,362300.0,25.1092,25.1573,25.0954,25.1367,362300.0
2008-08-25 15:50:00,36.57,36.67,36.56,36.66,359900.0,25.1367,25.2054,25.1298,25.1985,359900.0
2008-08-25 15:55:00,36.67,36.69,36.63,36.67,320400.0,25.2054,25.2192,25.1779,25.2054,320400.0
2008-08-26 09:30:00,36.7,36.98,36.34,36.35,182600.0,25.226,25.4185,24.9786,24.9855,182600.0
2008-08-26 09:35:00,36.35,36.5,36.35,36.5,91800.0,24.9855,25.0886,24.9855,25.0886,91800.0
2008-08-26 09:40:00,36.5,36.7,36.47,36.65,100000.0,25.0886,25.226,25.0679,25.1917,100000.0
2008-08-26 09:45:00,36.64,36.65,36.51,36.54,73000.0,25.1848,25.1917,25.0954,25.1161,73000.0
2008-08-26 09:50:00,36.54,36.59,36.52,36.55,53900.0,25.1161,25.1504,25.1023,25.1229,53900.0
2008-08-26 09:55:00,36.54,36.69,36.51,36.66,69100.0,25.1161,25.2192,25.0954,25.1985,69100.0
2008-08-26 10:00:00,36.67,36.77,36.62,36.67,122400.0,25.2054,25.2742,25.1711,25.2054,122400.0
2008-08-26 10:05:00,36.67,36.79,36.66,36.72,80900.0,25.2054,25.2879,25.1985,25.2398,80900.0
2008-08-26 10:10:00,36.73,36.85,36.72,36.74,74500.0,25.2467,25.3291,25.2398,25.2535,74500.0
2008-08-26 10:15:00,36.74,36.8,36.72,36.78,61700.0,25.2535,25.2948,25.2398,25.281,61700.0
2008-08-26 10:20:00,36.78,36.9,36.77,36.86,46200.0,25.281,25.3635,25.2742,25.336,46200.0
2008-08-26 10:25:00,36.86,36.98,36.83,36.95,113600.0,25.336,25.4185,25.3154,25.3979,113600.0
2008-08-26 10:30:00,36.95,37.17,36.5,37.14,182900.0,25.3979,25.5491,25.0886,25.5285,182900.0
2008-08-26 10:35:00,37.13,37.19,37.06,37.15,78800.0,25.5216,25.5628,25.4735,25.5354,78800.0
2008-08-26 10:40:00,37.16,37.23,37.13,37.13,122000.0,25.5422,25.5903,25.5216,25.5216,122000.0
2008-08-26 10:45:00,37.15,37.15,37.08,37.14,132900.0,25.5354,25.5354,25.4872,25.5285,132900.0
2008-08-26 10:50:00,37.14,37.15,37.06,37.09,67900.0,25.5285,25.5354,25.4735,25.4941,67900.0
2008-08-26 10:55:00,37.08,37.12,37.03,37.1,37400.0,25.4872,25.5147,25.4529,25.501,37400.0
2008-08-26 11:00:00,37.1,37.15,37.08,37.11,42300.0,25.501,25.5354,25.4872,25.5079,42300.0
2008-08-26 11:05:00,37.11,37.11,37.03,37.07,43800.0,25.5079,25.5079,25.4529,25.4804,43800.0
2008-08-26 11:10:00,37.07,37.1,37.02,37.1,84400.0,25.4804,25.501,25.446,25.501,84400.0
2008-08-26 11:15:00,37.1,37.13,37.06,37.1,58900.0,25.501,25.5216,25.4735,25.501,58900.0
2008-08-26 11:20:00,37.09,37.1,37.0,37.0,45700.0,25.4941,25.501,25.4322,25.4322,45700.0
2008-08-26 11:25:00,37.0,37.1,37.0,37.06,84500.0,25.4322,25.501,25.4322,25.4735,84500.0
2008-08-26 11:30:00,37.06,37.06,36.9,36.9,65900.0,25.4735,25.4735,25.3635,25.3635,65900.0
2008-08-26 11:35:00,36.91,36.97,36.83,36.89,69500.0,25.3704,25.4116,25.3154,25.3566,69500.0
2008-08-26 11:40:00,36.89,36.97,36.88,36.92,50200.0,25.3566,25.4116,25.3498,25.3773,50200.0
2008-08-26 11:45:00,36.92,37.0,36.91,36.92,95100.0,25.3773,25.4322,25.3704,25.3773,95100.0
2008-08-26 11:50:00,36.92,36.94,36.87,36.9,49100.0,25.3773,25.391,25.3429,25.3635,49100.0
2008-08-26 11:55:00,36.9,36.91,36.81,36.83,104400.0,25.3635,25.3704,25.3016,25.3154,104400.0
2008-08-26 12:00:00,36.82,36.86,36.79,36.83,51700.0,25.3085,25.336,25.2879,25.3154,51700.0
2008-08-26 12:05:00,36.83,37.09,36.82,36.88,87200.0,25.3154,25.4941,25.3085,25.3498,87200.0
2008-08-26 12:10:00,36.88,36.9,36.87,36.88,54000.0,25.3498,25.3635,25.3429,25.3498,54000.0
2008-08-26 12:15:00,36.88,36.91,36.85,36.91,50800.0,25.3498,25.3704,25.3291,25.3704,50800.0
2008-08-26 12:20:00,36.9,36.93,36.86,36.89,53600.0,25.3635,25.3841,25.336,25.3566,53600.0
2008-08-26 12:25:00,36.89,36.89,36.75,36.76,43600.0,25.3566,25.3566,25.2604,25.2673,43600.0
2008-08-26 12:30:00,36.75,36.83,36.74,36.83,31800.0,25.2604,25.3154,25.2535,25.3154,31800.0
2008-08-26 12:35:00,36.82,36.87,36.82,36.83,17000.0,25.3085,25.3429,25.3085,25.3154,17000.0
2008-08-26 12:40:00,36.83,36.9,36.8,36.87,103800.0,25.3154,25.3635,25.2948,25.3429,103800.0
2008-08-26 12:45:00,36.87,36.9,36.78,36.79,49200.0,25.3429,25.3635,25.281,25.2879,49200.0
2008-08-26 12:50:00,36.79,36.8,36.74,36.8,24500.0,25.2879,25.2948,25.2535,25.2948,24500.0
2008-08-26 12:55:00,36.79,36.8,36.75,36.77,26200.0,25.2879,25.2948,25.2604,25.2742,26200.0
2008-08-26 13:00:00,36.77,36.78,36.74,36.74,21600.0,25.2742,25.281,25.2535,25.2535,21600.0
2008-08-26 13:05:00,36.75,36.77,36.71,36.72,56600.0,25.2604,25.2742,25.2329,25.2398,56600.0
2008-08-26 13:10:00,36.72,36.73,36.7,36.71,36400.0,25.2398,25.2467,25.226,25.2329,36400.0
2008-08-26 13:15:00,36.71,36.76,36.64,36.66,84100.0,25.2329,25.2673,25.1848,25.1985,84100.0
2008-08-26 13:20:00,36.66,36.75,36.66,36.73,35000.0,25.1985,25.2604,25.1985,25.2467,35000.0
2008-08-26 13:25:00,36.74,36.77,36.73,36.77,86200.0,25.2535,25.2742,25.2467,25.2742,86200.0
2008-08-26 13:30:00,36.76,36.77,36.72,36.73,200500.0,25.2673,25.2742,25.2398,25.2467,200500.0
2008-08-26 13:35:00,36.73,36.76,36.7,36.75,52700.0,25.2467,25.2673,25.226,25.2604,52700.0
2008-08-26 13:40:00,36.74,36.74,36.66,36.7,49100.0,25.2535,25.2535,25.1985,25.226,49100.0
2008-08-26 13:45:00,36.7,36.72,36.67,36.72,27900.0,25.226,25.2398,25.2054,25.2398,27900.0
2008-08-26 13:50:00,36.72,36.76,36.71,36.74,59200.0,25.2398,25.2673,25.2329,25.2535,59200.0
2008-08-26 13:55:00,36.74,36.77,36.73,36.74,60300.0,25.2535,25.2742,25.2467,25.2535,60300.0
2008-08-26 14:00:00,36.74,36.78,36.7,36.74,76700.0,25.2535,25.281,25.226,25.2535,76700.0
2008-08-26 14:05:00,36.73,36.78,36.68,36.76,68000.0,25.2467,25.281,25.2123,25.2673,68000.0
2008-08-26 14:10:00,36.77,36.8,36.71,36.78,64600.0,25.2742,25.2948,25.2329,25.281,64600.0
2008-08-26 14:15:00,36.78,36.8,36.7,36.72,54700.0,25.281,25.2948,25.226,25.2398,54700.0
2008-08-26 14:20:00,36.73,36.75,36.69,36.7,66500.0,25.2467,25.2604,25.2192,25.226,66500.0
2008-08-26 14:25:00,36.71,36.72,36.63,36.7,83100.0,25.2329,25.2398,25.1779,25.226,83100.0
2008-08-26 14:30:00,36.7,36.75,36.65,36.71,39200.0,25.226,25.2604,25.1917,25.2329,39200.0
2008-08-26 14:35:00,36.72,36.73,36.67,36.73,58800.0,25.2398,25.2467,25.2054,25.2467,58800.0
2008-08-26 14:40:00,36.73,36.75,36.7,36.73,40800.0,25.2467,25.2604,25.226,25.2467,40800.0
2008-08-26 14:45:00,36.72,36.77,36.69,36.71,93200.0,25.2398,25.2742,25.2192,25.2329,93200.0
2008-08-26 14:50:00,36.71,36.74,36.68,36.69,34400.0,25.2329,25.2535,25.2123,25.2192,34400.0
2008-08-26 14:55:00,36.69,36.71,36.63,36.7,93100.0,25.2192,25.2329,25.1779,25.226,93100.0
2008-08-26 15:00:00,36.69,36.73,36.68,36.71,20000.0,25.2192,25.2467,25.2123,25.2329,20000.0
2008-08-26 15:05:00,36.72,36.74,36.65,36.69,53600.0,25.2398,25.2535,25.1917,25.2192,53600.0
2008-08-26 15:10:00,36.68,36.72,36.64,36.71,67700.0,25.2123,25.2398,25.1848,25.2329,67700.0
2008-08-26 15:15:00,36.7,36.75,36.69,36.72,80900.0,25.226,25.2604,25.2192,25.2398,80900.0
2008-08-26 15:20:00,36.71,36.73,36.67,36.72,85400.0,25.2329,25.2467,25.2054,25.2398,85400.0
2008-08-26 15:25:00,36.73,36.75,36.7,36.74,72900.0,25.2467,25.2604,25.226,25.2535,72900.0
2008-08-26 15:30:00,36.73,36.76,36.73,36.73,37200.0,25.2467,25.2673,25.2467,25.2467,37200.0
2008-08-26 15:35:00,36.74,36.8,36.74,36.79,63900.0,25.2535,25.2948,25.2535,25.2879,63900.0
2008-08-26 15:40:00,36.8,36.86,36.79,36.84,159200.0,25.2948,25.336,25.2879,25.3223,159200.0
2008-08-26 15:45:00,36.85,36.92,36.84,36.91,142900.0,25.3291,25.3773,25.3223,25.3704,142900.0
2008-08-26 15:50:00,36.9,36.97,36.9,36.93,237500.0,25.3635,25.4116,25.3635,25.3841,237500.0
2008-08-26 15:55:00,36.93,36.96,36.89,36.92,236600.0,25.3841,25.4048,25.3566,25.3773,236600.0
2008-08-27 09:30:00,36.89,36.93,36.55,36.8,150700.0,25.3566,25.3841,25.1229,25.2948,150700.0
2008-08-27 09:35:00,36.81,36.83,36.66,36.68,56500.0,25.3016,25.3154,25.1985,25.2123,56500.0
2008-08-27 09:40:00,36.71,36.77,36.67,36.7,31200.0,25.2329,25.2742,25.2054,25.226,31200.0
2008-08-27 09:45:00,36.72,36.72,36.57,36.61,52100.0,25.2398,25.2398,25.1367,25.1642,52100.0
2008-08-27 09:50:00,36.61,36.76,36.6,36.73,138700.0,25.1642,25.2673,25.1573,25.2467,138700.0
2008-08-27 09:55:00,36.73,36.74,36.61,36.68,110900.0,25.2467,25.2535,25.1642,25.2123,110900.0
2008-08-27 10:00:00,36.66,36.7,36.62,36.63,109700.0,25.1985,25.226,25.1711,25.1779,109700.0
2008-08-27 10:05:00,36.63,36.68,36.6,36.64,90500.0,25.1779,25.2123,25.1573,25.1848,90500.0
2008-08-27 10:10:00,36.65,36.66,36.62,36.66,61700.0,25.1917,25.1985,25.1711,25.1985,61700.0
2008-08-27 10:15:00,36.65,36.78,36.65,36.74,83100.0,25.1917,25.281,25.1917,25.2535,83100.0
2008-08-27 10:20:00,36.75,36.94,36.73,36.89,88100.0,25.2604,25.391,25.2467,25.3566,88100.0
2008-08-27 10:25:00,36.9,36.92,36.81,36.82,57500.0,25.3635,25.3773,25.3016,25.3085,57500.0
2008-08-27 10:30:00,36.82,36.92,36.82,36.89,81000.0,25.3085,25.3773,25.3085,25.3566,81000.0
2008-08-27 10:35:00,36.89,37.0,36.87,36.94,133700.0,25.3566,25.4322,25.3429,25.391,133700.0
2008-08-27 10:40:00,36.94,36.97,36.89,36.89,44900.0,25.391,25.4116,25.3566,25.3566,44900.0
2008-08-27 10:45:00,36.9,36.94,36.89,36.91,46900.0,25.3635,25.391,25.3566,25.3704,46900.0
2008-08-27 10:50:00,36.91,36.96,36.91,36.94,66800.0,25.3704,25.4048,25.3704,25.391,66800.0
2008-08-27 10:55:00,36.93,37.0,36.92,37.0,61200.0,25.3841,25.4322,25.3773,25.4322,61200.0
2008-08-27 11:00:00,36.99,37.0,36.91,36.92,53900.0,25.4254,25.4322,25.3704,25.3773,53900.0
2008-08-27 11:05:00,36.91,36.97,36.9,36.9,72500.0,25.3704,25.4116,25.3635,25.3635,72500.0
2008-08-27 11:10:00,36.91,36.95,36.88,36.89,63100.0,25.3704,25.3979,25.3498,25.3566,63100.0
2008-08-27 11:15:00,36.88,36.9,36.87,36.88,32900.0,25.3498,25.3635,25.3429,25.3498,32900.0
2008-08-27 11:20:00,36.87,36.98,36.87,36.97,60100.0,25.3429,25.4185,25.3429,25.4116,60100.0
2008-08-27 11:25:00,36.97,36.98,36.9,36.9,44500.0,25.4116,25.4185,25.3635,25.3635,44500.0
2008-08-27 11:30:00,36.89,36.92,36.87,36.92,44900.0,25.3566,25.3773,25.3429,25.3773,44900.0
2008-08-27 11:35:00,36.92,36.96,36.87,36.88,50400.0,25.3773,25.4048,25.3429,25.3498,50400.0
2008-08-27 11:40:00,36.89,36.96,36.88,36.95,38400.0,25.3566,25.4048,25.3498,25.3979,38400.0
2008-08-27 11:45:00,36.95,36.97,36.92,36.96,54300.0,25.3979,25.4116,25.3773,25.4048,54300.0
2008-08-27 11:50:00,36.96,37.01,36.96,37.01,92700.0,25.4048,25.4391,25.4048,25.4391,92700.0
2008-08-27 11:55:00,37.01,37.06,36.99,37.06,70000.0,25.4391,25.4735,25.4254,25.4735,70000.0
2008-08-27 12:00:00,37.06,37.09,37.05,37.09,71500.0,25.4735,25.4941,25.4666,25.4941,71500.0
2008-08-27 12:05:00,37.09,37.16,37.08,37.08,72400.0,25.4941,25.5422,25.4872,25.4872,72400.0
2008-08-27 12:10:00,37.09,37.14,37.08,37.1,56900.0,25.4941,25.5285,25.4872,25.501,56900.0
2008-08-27 12:15:00,37.1,37.12,37.05,37.08,50800.0,25.501,25.5147,25.4666,25.4872,50800.0
2008-08-27 12:20:00,37.08,37.13,37.07,37.1,43500.0,25.4872,25.5216,25.4804,25.501,43500.0
2008-08-27 12:25:00,37.1,37.13,37.07,37.08,123900.0,25.501,25.5216,25.4804,25.4872,123900.0
2008-08-27 12:30:00,37.08,37.15,37.05,37.13,58300.0,25.4872,25.5354,25.4666,25.5216,58300.0
2008-08-27 12:35:00,37.12,37.13,37.05,37.06,43400.0,25.5147,25.5216,25.4666,25.4735,43400.0
2008-08-27 12:40:00,37.06,37.14,37.05,37.13,48600.0,25.4735,25.5285,25.4666,25.5216,48600.0
2008-08-27 12:45:00,37.14,37.2,37.13,37.17,59100.0,25.5285,25.5697,25.5216,25.5491,59100.0
2008-08-27 12:50:00,37.18,37.2,37.15,37.17,54300.0,25.556,25.5697,25.5354,25.5491,54300.0
2008-08-27 12:55:00,37.17,37.2,37.15,37.17,48500.0,25.5491,25.5697,25.5354,25.5491,48500.0
2008-08-27 13:00:00,37.17,37.18,37.14,37.15,42700.0,25.5491,25.556,25.5285,25.5354,42700.0
2008-08-27 13:05:00,37.15,37.17,37.12,37.16,33200.0,25.5354,25.5491,25.5147,25.5422,33200.0
2008-08-27 13:10:00,37.16,37.19,37.15,37.19,31800.0,25.5422,25.5628,25.5354,25.5628,31800.0
2008-08-27 13:15:00,37.19,37.2,37.15,37.16,41800.0,25.5628,25.5697,25.5354,25.5422,41800.0
2008-08-27 13:20:00,37.15,37.15,37.08,37.1,52900.0,25.5354,25.5354,25.4872,25.501,52900.0
2008-08-27 13:25:00,37.11,37.14,37.11,37.12,37800.0,25.5079,25.5285,25.5079,25.5147,37800.0
2008-08-27 13:30:00,37.12,37.15,37.08,37.1,33000.0,25.5147,25.5354,25.4872,25.501,33000.0
2008-08-27 13:35:00,37.1,37.14,37.1,37.12,30800.0,25.501,25.5285,25.501,25.5147,30800.0
2008-08-27 13:40:00,37.12,37.14,37.12,37.14,24600.0,25.5147,25.5285,25.5147,25.5285,24600.0
2008-08-27 13:45:00,37.14,37.16,37.13,37.16,26500.0,25.5285,25.5422,25.5216,25.5422,26500.0
2008-08-27 13:50:00,37.15,37.16,37.08,37.1,43700.0,25.5354,25.5422,25.4872,25.501,43700.0
2008-08-27 13:55:00,37.11,37.14,37.08,37.09,86400.0,25.5079,25.5285,25.4872,25.4941,86400.0
2008-08-27 14:00:00,37.09,37.12,37.09,37.12,30900.0,25.4941,25.5147,25.4941,25.5147,30900.0
2008-08-27 14:05:00,37.11,37.12,37.08,37.1,35100.0,25.5079,25.5147,25.4872,25.501,35100.0
2008-08-27 14:10:00,37.09,37.11,37.07,37.09,37000.0,25.4941,25.5079,25.4804,25.4941,37000.0
2008-08-27 14:15:00,37.09,37.09,37.04,37.08,36600.0,25.4941,25.4941,25.4597,25.4872,36600.0
2008-08-27 14:20:00,37.09,37.1,37.06,37.09,42000.0,25.4941,25.501,25.4735,25.4941,42000.0
2008-08-27 14:25:00,37.09,37.11,37.07,37.09,54600.0,25.4941,25.5079,25.4804,25.4941,54600.0
2008-08-27 14:30:00,37.08,37.09,37.07,37.08,27500.0,25.4872,25.4941,25.4804,25.4872,27500.0
2008-08-27 14:35:00,37.08,37.12,37.07,37.12,33900.0,25.4872,25.5147,25.4804,25.5147,33900.0
2008-08-27 14:40:00,37.12,37.2,37.11,37.17,27400.0,25.5147,25.5697,25.5079,25.5491,27400.0
2008-08-27 14:45:00,37.17,37.19,37.11,37.13,40600.0,25.5491,25.5628,25.5079,25.5216,40600.0
2008-08-27 14:50:00,37.13,37.14,37.06,37.06,114000.0,25.5216,25.5285,25.4735,25.4735,114000.0
2008-08-27 14:55:00,37.06,37.13,37.05,37.13,107400.0,25.4735,25.5216,25.4666,25.5216,107400.0
2008-08-27 15:00:00,37.12,37.17,37.11,37.11,151600.0,25.5147,25.5491,25.5079,25.5079,151600.0
2008-08-27 15:05:00,37.12,37.15,37.11,37.15,76700.0,25.5147,25.5354,25.5079,25.5354,76700.0
2008-08-27 15:10:00,37.14,37.15,37.05,37.06,40300.0,25.5285,25.5354,25.4666,25.4735,40300.0
2008-08-27 15:15:00,37.06,37.07,36.98,36.99,77600.0,25.4735,25.4804,25.4185,25.4254,77600.0
2008-08-27 15:20:00,36.98,37.03,36.95,37.02,63500.0,25.4185,25.4529,25.3979,25.446,63500.0
2008-08-27 15:25:00,37.02,37.04,36.94,36.96,62200.0,25.446,25.4597,25.391,25.4048,62200.0
2008-08-27 15:30:00,36.96,36.98,36.91,36.94,131300.0,25.4048,25.4185,25.3704,25.391,131300.0
2008-08-27 15:35:00,36.93,36.97,36.92,36.96,105200.0,25.3841,25.4116,25.3773,25.4048,105200.0
2008-08-27 15:40:00,36.96,36.99,36.96,36.99,117100.0,25.4048,25.4254,25.4048,25.4254,117100.0
2008-08-27 15:45:00,36.99,37.01,36.95,36.99,134300.0,25.4254,25.4391,25.3979,25.4254,134300.0
2008-08-27 15:50:00,36.99,37.01,36.97,37.01,125900.0,25.4254,25.4391,25.4116,25.4391,125900.0
2008-08-27 15:55:00,37.01,37.1,37.0,37.09,177700.0,25.4391,25.501,25.4322,25.4941,177700.0
2008-08-28 09:30:00,37.23,37.23,37.08,37.13,144800.0,25.5903,25.5903,25.4872,25.5216,144800.0
2008-08-28 09:35:00,37.12,37.24,37.11,37.21,60300.0,25.5147,25.5972,25.5079,25.5766,60300.0
2008-08-28 09:40:00,37.21,37.24,37.11,37.13,76100.0,25.5766,25.5972,25.5079,25.5216,76100.0
2008-08-28 09:45:00,37.13,37.15,36.96,36.98,126100.0,25.5216,25.5354,25.4048,25.4185,126100.0
2008-08-28 09:50:00,36.98,37.0,36.91,37.0,72400.0,25.4185,25.4322,25.3704,25.4322,72400.0
2008-08-28 09:55:00,37.0,37.08,36.98,37.02,84100.0,25.4322,25.4872,25.4185,25.446,84100.0
2008-08-28 10:00:00,37.03,37.05,36.92,36.97,86900.0,25.4529,25.4666,25.3773,25.4116,86900.0
2008-08-28 10:05:00,36.98,37.0,36.9,36.95,137800.0,25.4185,25.4322,25.3635,25.3979,137800.0
2008-08-28 10:10:00,36.95,37.0,36.92,36.99,121700.0,25.3979,25.4322,25.3773,25.4254,121700.0
2008-08-28 10:15:00,37.0,37.04,36.9,36.92,90500.0,25.4322,25.4597,25.3635,25.3773,90500.0
2008-08-28 10:20:00,36.93,36.96,36.9,36.92,54700.0,25.3841,25.4048,25.3635,25.3773,54700.0
2008-08-28 10:25:00,36.93,36.99,36.91,36.95,62500.0,25.3841,25.4254,25.3704,25.3979,62500.0
2008-08-28 10:30:00,36.94,36.95,36.91,36.91,42100.0,25.391,25.3979,25.3704,25.3704,42100.0
2008-08-28 10:35:00,36.92,37.0,36.92,36.99,133500.0,25.3773,25.4322,25.3773,25.4254,133500.0
2008-08-28 10:40:00,37.0,37.16,36.98,37.15,203500.0,25.4322,25.5422,25.4185,25.5354,203500.0
2008-08-28 10:45:00,37.14,37.15,37.04,37.06,131100.0,25.5285,25.5354,25.4597,25.4735,131100.0
2008-08-28 10:50:00,37.05,37.06,36.97,36.97,137500.0,25.4666,25.4735,25.4116,25.4116,137500.0
2008-08-28 10:55:00,36.97,36.98,36.93,36.93,132300.0,25.4116,25.4185,25.3841,25.3841,132300.0
2008-08-28 11:00:00,36.92,36.96,36.92,36.92,48700.0,25.3773,25.4048,25.3773,25.3773,48700.0
2008-08-28 11:05:00,36.93,36.96,36.91,36.91,80500.0,25.3841,25.4048,25.3704,25.3704,80500.0
2008-08-28 11:10:00,36.91,36.95,36.9,36.95,118000.0,25.3704,25.3979,25.3635,25.3979,118000.0
2008-08-28 11:15:00,36.95,37.02,36.94,37.0,159400.0,25.3979,25.446,25.391,25.4322,159400.0
2008-08-28 11:20:00,37.01,37.07,37.0,37.01,109600.0,25.4391,25.4804,25.4322,25.4391,109600.0
2008-08-28 11:25:00,37.02,37.04,36.99,37.04,107100.0,25.446,25.4597,25.4254,25.4597,107100.0
2008-08-28 11:30:00,37.04,37.07,37.03,37.06,77300.0,25.4597,25.4804,25.4529,25.4735,77300.0
2008-08-28 11:35:00,37.06,37.15,37.06,37.07,123500.0,25.4735,25.5354,25.4735,25.4804,123500.0
2008-08-28 11:40:00,37.06,37.06,36.99,37.03,60700.0,25.4735,25.4735,25.4254,25.4529,60700.0
2008-08-28 11:45:00,37.03,37.12,37.0,37.11,54400.0,25.4529,25.5147,25.4322,25.5079,54400.0
2008-08-28 11:50:00,37.11,37.2,37.09,37.2,71400.0,25.5079,25.5697,25.4941,25.5697,71400.0
2008-08-28 11:55:00,37.2,37.23,37.13,37.19,113500.0,25.5697,25.5903,25.5216,25.5628,113500.0
2008-08-28 12:00:00,37.19,37.22,37.18,37.18,130200.0,25.5628,25.5835,25.556,25.556,130200.0
2008-08-28 12:05:00,37.19,37.19,37.11,37.15,66600.0,25.5628,25.5628,25.5079,25.5354,66600.0
2008-08-28 12:10:00,37.15,37.17,37.12,37.13,73900.0,25.5354,25.5491,25.5147,25.5216,73900.0
2008-08-28 12:15:00,37.13,37.23,37.12,37.2,71300.0,25.5216,25.5903,25.5147,25.5697,71300.0
2008-08-28 12:20:00,37.2,37.21,37.17,37.2,67300.0,25.5697,25.5766,25.5491,25.5697,67300.0
2008-08-28 12:25:00,37.19,37.21,37.17,37.18,52400.0,25.5628,25.5766,25.5491,25.556,52400.0
2008-08-28 12:30:00,37.18,37.18,37.14,37.17,50900.0,25.556,25.556,25.5285,25.5491,50900.0
2008-08-28 12:35:00,37.16,37.17,37.12,37.15,66100.0,25.5422,25.5491,25.5147,25.5354,66100.0
2008-08-28 12:40:00,37.14,37.17,37.11,37.12,64700.0,25.5285,25.5491,25.5079,25.5147,64700.0
2008-08-28 12:45:00,37.12,37.16,37.1,37.13,52500.0,25.5147,25.5422,25.501,25.5216,52500.0
2008-08-28 12:50:00,37.12,37.18,37.11,37.18,48200.0,25.5147,25.556,25.5079,25.556,48200.0
2008-08-28 12:55:00,37.17,37.18,37.16,37.17,24700.0,25.5491,25.556,25.5422,25.5491,24700.0
2008-08-28 13:00:00,37.17,37.22,37.15,37.21,76500.0,25.5491,25.5835,25.5354,25.5766,76500.0
2008-08-28 13:05:00,37.22,37.23,37.18,37.2,67900.0,25.5835,25.5903,25.556,25.5697,67900.0
2008-08-28 13:10:00,37.2,37.21,37.15,37.2,82200.0,25.5697,25.5766,25.5354,25.5697,82200.0
2008-08-28 13:15:00,37.2,37.21,37.19,37.19,44000.0,25.5697,25.5766,25.5628,25.5628,44000.0
2008-08-28 13:20:00,37.19,37.21,37.17,37.2,47100.0,25.5628,25.5766,25.5491,25.5697,47100.0
2008-08-28 13:25:00,37.19,37.21,37.18,37.19,63400.0,25.5628,25.5766,25.556,25.5628,63400.0
2008-08-28 13:30:00,37.2,37.23,37.18,37.21,82900.0,25.5697,25.5903,25.556,25.5766,82900.0
2008-08-28 13:35:00,37.21,37.23,37.19,37.19,30100.0,25.5766,25.5903,25.5628,25.5628,30100.0
2008-08-28 13:40:00,37.19,37.21,37.18,37.19,74400.0,25.5628,25.5766,25.556,25.5628,74400.0
2008-08-28 13:45:00,37.2,37.2,37.15,37.15,58700.0,25.5697,25.5697,25.5354,25.5354,58700.0
2008-08-28 13:50:00,37.15,37.18,37.14,37.17,52800.0,25.5354,25.556,25.5285,25.5491,52800.0
2008-08-28 13:55:00,37.17,37.18,37.16,37.17,84000.0,25.5491,25.556,25.5422,25.5491,84000.0
2008-08-28 14:00:00,37.17,37.18,37.15,37.18,57100.0,25.5491,25.556,25.5354,25.556,57100.0
2008-08-28 14:05:00,37.18,37.18,37.12,37.12,94800.0,25.556,25.556,25.5147,25.5147,94800.0
2008-08-28 14:10:00,37.12,37.17,37.12,37.16,94900.0,25.5147,25.5491,25.5147,25.5422,94900.0
2008-08-28 14:15:00,37.16,37.19,37.13,37.17,96200.0,25.5422,25.5628,25.5216,25.5491,96200.0
2008-08-28 14:20:00,37.16,37.18,37.11,37.12,156000.0,25.5422,25.556,25.5079,25.5147,156000.0
2008-08-28 14:25:00,37.12,37.14,37.1,37.13,111500.0,25.5147,25.5285,25.501,25.5216,111500.0
2008-08-28 14:30:00,37.13,37.14,37.09,37.11,105300.0,25.5216,25.5285,25.4941,25.5079,105300.0
2008-08-28 14:35:00,37.11,37.12,37.08,37.1,104500.0,25.5079,25.5147,25.4872,25.501,104500.0
2008-08-28 14:40:00,37.11,37.11,37.07,37.09,96100.0,25.5079,25.5079,25.4804,25.4941,96100.0
2008-08-28 14:45:00,37.09,37.1,37.06,37.07,88400.0,25.4941,25.501,25.4735,25.4804,88400.0
2008-08-28 14:50:00,37.06,37.1,37.06,37.1,72100.0,25.4735,25.501,25.4735,25.501,72100.0
2008-08-28 14:55:00,37.1,37.13,37.09,37.1,65500.0,25.501,25.5216,25.4941,25.501,65500.0
2008-08-28 15:00:00,37.1,37.12,37.07,37.12,85000.0,25.501,25.5147,25.4804,25.5147,85000.0
2008-08-28 15:05:00,37.12,37.13,37.09,37.09,82000.0,25.5147,25.5216,25.4941,25.4941,82000.0
2008-08-28 15:10:00,37.1,37.11,37.08,37.1,75300.0,25.501,25.5079,25.4872,25.501,75300.0
2008-08-28 15:15:00,37.1,37.11,37.08,37.1,156900.0,25.501,25.5079,25.4872,25.501,156900.0
2008-08-28 15:20:00,37.09,37.17,37.08,37.17,182700.0,25.4941,25.5491,25.4872,25.5491,182700.0
2008-08-28 15:25:00,37.17,37.2,37.12,37.13,162500.0,25.5491,25.5697,25.5147,25.5216,162500.0
2008-08-28 15:30:00,37.12,37.12,37.04,37.07,182200.0,25.5147,25.5147,25.4597,25.4804,182200.0
2008-08-28 15:35:00,37.07,37.07,37.02,37.02,123200.0,25.4804,25.4804,25.446,25.446,123200.0
2008-08-28 15:40:00,37.02,37.08,37.0,37.0,221700.0,25.446,25.4872,25.4322,25.4322,221700.0
2008-08-28 15:45:00,37.0,37.07,37.0,37.05,269200.0,25.4322,25.4804,25.4322,25.4666,269200.0
2008-08-28 15:50:00,37.05,37.08,37.01,37.01,315600.0,25.4666,25.4872,25.4391,25.4391,315600.0
2008-08-28 15:55:00,37.02,37.05,36.98,36.99,420000.0,25.446,25.4666,25.4185,25.4254,420000.0
2008-08-29 09:30:00,36.97,36.98,36.85,36.85,101700.0,25.4116,25.4185,25.3291,25.3291,101700.0
2008-08-29 09:35:00,36.86,36.87,36.8,36.83,79000.0,25.336,25.3429,25.2948,25.3154,79000.0
2008-08-29 09:40:00,36.83,36.92,36.81,36.86,138800.0,25.3154,25.3773,25.3016,25.336,138800.0
2008-08-29 09:45:00,36.86,37.0,36.84,36.99,104700.0,25.336,25.4322,25.3223,25.4254,104700.0
2008-08-29 09:50:00,36.99,37.0,36.99,37.0,52700.0,25.4254,25.4322,25.4254,25.4322,52700.0
2008-08-29 09:55:00,37.0,37.0,36.9,36.92,90100.0,25.4322,25.4322,25.3635,25.3773,90100.0
2008-08-29 10:00:00,36.91,36.93,36.82,36.84,91000.0,25.3704,25.3841,25.3085,25.3223,91000.0
2008-08-29 10:05:00,36.84,36.9,36.81,36.9,137400.0,25.3223,25.3635,25.3016,25.3635,137400.0
2008-08-29 10:10:00,36.9,36.95,36.86,36.89,91300.0,25.3635,25.3979,25.336,25.3566,91300.0
2008-08-29 10:15:00,36.89,36.91,36.85,36.89,76000.0,25.3566,25.3704,25.3291,25.3566,76000.0
2008-08-29 10:20:00,36.89,36.92,36.88,36.9,125200.0,25.3566,25.3773,25.3498,25.3635,125200.0
2008-08-29 10:25:00,36.9,36.92,36.89,36.9,58100.0,25.3635,25.3773,25.3566,25.3635,58100.0
2008-08-29 10:30:00,36.91,36.97,36.9,36.92,115600.0,25.3704,25.4116,25.3635,25.3773,115600.0
2008-08-29 10:35:00,36.92,36.96,36.9,36.94,135400.0,25.3773,25.4048,25.3635,25.391,135400.0
2008-08-29 10:40:00,36.95,36.96,36.94,36.94,73400.0,25.3979,25.4048,25.391,25.391,73400.0
2008-08-29 10:45:00,36.95,36.96,36.92,36.94,122100.0,25.3979,25.4048,25.3773,25.391,122100.0
2008-08-29 10:50:00,36.94,36.94,36.92,36.92,116400.0,25.391,25.391,25.3773,25.3773,116400.0
2008-08-29 10:55:00,36.92,36.93,36.91,36.91,67700.0,25.3773,25.3841,25.3704,25.3704,67700.0
2008-08-29 11:00:00,36.91,36.94,36.89,36.9,100100.0,25.3704,25.391,25.3566,25.3635,100100.0
2008-08-29 11:05:00,36.91,36.93,36.89,36.91,84800.0,25.3704,25.3841,25.3566,25.3704,84800.0
2008-08-29 11:10:00,36.9,36.93,36.9,36.91,107000.0,25.3635,25.3841,25.3635,25.3704,107000.0
2008-08-29 11:15:00,36.91,36.95,36.91,36.95,68400.0,25.3704,25.3979,25.3704,25.3979,68400.0
2008-08-29 11:20:00,36.94,36.96,36.93,36.95,134300.0,25.391,25.4048,25.3841,25.3979,134300.0
2008-08-29 11:25:00,36.94,36.99,36.94,36.95,172400.0,25.391,25.4254,25.391,25.3979,172400.0
2008-08-29 11:30:00,36.94,36.95,36.9,36.9,140200.0,25.391,25.3979,25.3635,25.3635,140200.0
2008-08-29 11:35:00,36.9,36.96,36.9,36.91,80500.0,25.3635,25.4048,25.3635,25.3704,80500.0
2008-08-29 11:40:00,36.92,36.95,36.9,36.9,82800.0,25.3773,25.3979,25.3635,25.3635,82800.0
2008-08-29 11:45:00,36.9,36.91,36.86,36.89,103000.0,25.3635,25.3704,25.336,25.3566,103000.0
2008-08-29 11:50:00,36.89,36.91,36.87,36.9,68800.0,25.3566,25.3704,25.3429,25.3635,68800.0
2008-08-29 11:55:00,36.9,36.91,36.89,36.9,73700.0,25.3635,25.3704,25.3566,25.3635,73700.0
2008-08-29 12:00:00,36.9,36.91,36.87,36.91,74500.0,25.3635,25.3704,25.3429,25.3704,74500.0
2008-08-29 12:05:00,36.9,36.91,36.88,36.89,61200.0,25.3635,25.3704,25.3498,25.3566,61200.0
2008-08-29 12:10:00,36.89,36.91,36.88,36.89,66400.0,25.3566,25.3704,25.3498,25.3566,66400.0
2008-08-29 12:15:00,36.89,36.91,36.88,36.88,62800.0,25.3566,25.3704,25.3498,25.3498,62800.0
2008-08-29 12:20:00,36.89,36.9,36.88,36.9,44900.0,25.3566,25.3635,25.3498,25.3635,44900.0
2008-08-29 12:25:00,36.89,36.94,36.88,36.88,62600.0,25.3566,25.391,25.3498,25.3498,62600.0
2008-08-29 12:30:00,36.88,36.9,36.88,36.89,30900.0,25.3498,25.3635,25.3498,25.3566,30900.0
2008-08-29 12:35:00,36.89,36.9,36.88,36.9,49300.0,25.3566,25.3635,25.3498,25.3635,49300.0
2008-08-29 12:40:00,36.89,36.9,36.88,36.89,65300.0,25.3566,25.3635,25.3498,25.3566,65300.0
2008-08-29 12:45:00,36.9,36.9,36.89,36.9,37300.0,25.3635,25.3635,25.3566,25.3635,37300.0
2008-08-29 12:50:00,36.9,36.91,36.89,36.9,139800.0,25.3635,25.3704,25.3566,25.3635,139800.0
2008-08-29 12:55:00,36.9,36.9,36.89,36.9,56000.0,25.3635,25.3635,25.3566,25.3635,56000.0
2008-08-29 13:00:00,36.9,36.9,36.87,36.88,113900.0,25.3635,25.3635,25.3429,25.3498,113900.0
2008-08-29 13:05:00,36.89,36.9,36.86,36.89,132500.0,25.3566,25.3635,25.336,25.3566,132500.0
2008-08-29 13:10:00,36.89,36.9,36.88,36.88,90800.0,25.3566,25.3635,25.3498,25.3498,90800.0
2008-08-29 13:15:00,36.89,36.9,36.88,36.88,55200.0,25.3566,25.3635,25.3498,25.3498,55200.0
2008-08-29 13:20:00,36.89,36.92,36.88,36.91,152600.0,25.3566,25.3773,25.3498,25.3704,152600.0
2008-08-29 13:25:00,36.91,36.91,36.89,36.89,42500.0,25.3704,25.3704,25.3566,25.3566,42500.0
2008-08-29 13:30:00,36.89,36.9,36.89,36.9,25800.0,25.3566,25.3635,25.3566,25.3635,25800.0
2008-08-29 13:35:00,36.9,36.9,36.87,36.87,58000.0,25.3635,25.3635,25.3429,25.3429,58000.0
2008-08-29 13:40:00,36.87,36.88,36.85,36.86,56000.0,25.3429,25.3498,25.3291,25.336,56000.0
2008-08-29 13:45:00,36.85,36.85,36.8,36.8,56300.0,25.3291,25.3291,25.2948,25.2948,56300.0
2008-08-29 13:50:00,36.8,36.81,36.77,36.77,59400.0,25.2948,25.3016,25.2742,25.2742,59400.0
2008-08-29 13:55:00,36.77,36.8,36.76,36.8,101600.0,25.2742,25.2948,25.2673,25.2948,101600.0
2008-08-29 14:00:00,36.8,36.8,36.77,36.8,35400.0,25.2948,25.2948,25.2742,25.2948,35400.0
2008-08-29 14:05:00,36.8,36.8,36.78,36.8,26200.0,25.2948,25.2948,25.281,25.2948,26200.0
2008-08-29 14:10:00,36.8,36.8,36.79,36.8,41900.0,25.2948,25.2948,25.2879,25.2948,41900.0
2008-08-29 14:15:00,36.8,36.8,36.76,36.8,66500.0,25.2948,25.2948,25.2673,25.2948,66500.0
2008-08-29 14:20:00,36.8,36.8,36.77,36.77,70200.0,25.2948,25.2948,25.2742,25.2742,70200.0
2008-08-29 14:25:00,36.77,36.8,36.76,36.8,36500.0,25.2742,25.2948,25.2673,25.2948,36500.0
2008-08-29 14:30:00,36.79,36.8,36.78,36.8,33500.0,25.2879,25.2948,25.281,25.2948,33500.0
2008-08-29 14:35:00,36.8,36.8,36.78,36.79,33300.0,25.2948,25.2948,25.281,25.2879,33300.0
2008-08-29 14:40:00,36.79,36.8,36.76,36.76,88700.0,25.2879,25.2948,25.2673,25.2673,88700.0
2008-08-29 14:45:00,36.76,36.77,36.71,36.74,104000.0,25.2673,25.2742,25.2329,25.2535,104000.0
2008-08-29 14:50:00,36.74,36.76,36.72,36.74,35400.0,25.2535,25.2673,25.2398,25.2535,35400.0
2008-08-29 14:55:00,36.75,36.79,36.72,36.73,66000.0,25.2604,25.2879,25.2398,25.2467,66000.0
2008-08-29 15:00:00,36.73,36.75,36.72,36.73,42900.0,25.2467,25.2604,25.2398,25.2467,42900.0
2008-08-29 15:05:00,36.73,36.76,36.73,36.73,94200.0,25.2467,25.2673,25.2467,25.2467,94200.0
2008-08-29 15:10:00,36.74,36.74,36.7,36.7,129300.0,25.2535,25.2535,25.226,25.226,129300.0
2008-08-29 15:15:00,36.7,36.71,36.68,36.7,84200.0,25.226,25.2329,25.2123,25.226,84200.0
2008-08-29 15:20:00,36.69,36.72,36.69,36.72,67400.0,25.2192,25.2398,25.2192,25.2398,67400.0
2008-08-29 15:25:00,36.72,36.75,36.71,36.73,170700.0,25.2398,25.2604,25.2329,25.2467,170700.0
2008-08-29 15:30:00,36.74,36.75,36.72,36.75,148900.0,25.2535,25.2604,25.2398,25.2604,148900.0
2008-08-29 15:35:00,36.75,36.76,36.74,36.76,321000.0,25.2604,25.2673,25.2535,25.2673,321000.0
2008-08-29 15:40:00,36.75,36.75,36.69,36.69,211000.0,25.2604,25.2604,25.2192,25.2192,211000.0
2008-08-29 15:45:00,36.69,36.71,36.67,36.69,190400.0,25.2192,25.2329,25.2054,25.2192,190400.0
2008-08-29 15:50:00,36.69,36.7,36.65,36.65,138100.0,25.2192,25.226,25.1917,25.1917,138100.0
2008-08-29 15:55:00,36.65,36.66,36.61,36.62,265700.0,25.1917,25.1985,25.1642,25.1711,265700.0
2008-09-02 09:30:00,37.07,37.17,36.74,37.0,363700.0,25.4804,25.5491,25.2535,25.4322,363700.0
2008-09-02 09:35:00,37.01,37.24,36.99,37.08,409500.0,25.4391,25.5972,25.4254,25.4872,409500.0
2008-09-02 09:40:00,37.08,37.19,37.08,37.12,200600.0,25.4872,25.5628,25.4872,25.5147,200600.0
2008-09-02 09:45:00,37.13,37.33,37.13,37.3,302300.0,25.5216,25.6591,25.5216,25.6385,302300.0
2008-09-02 09:50:00,37.3,37.38,37.22,37.38,269200.0,25.6385,25.6934,25.5835,25.6934,269200.0
2008-09-02 09:55:00,37.37,37.48,37.37,37.45,175900.0,25.6866,25.7622,25.6866,25.7416,175900.0
2008-09-02 10:00:00,37.45,37.46,37.37,37.39,189600.0,25.7416,25.7484,25.6866,25.7003,189600.0
2008-09-02 10:05:00,37.39,37.42,37.3,37.3,159500.0,25.7003,25.7209,25.6385,25.6385,159500.0
2008-09-02 10:10:00,37.31,37.31,37.23,37.26,149500.0,25.6453,25.6453,25.5903,25.611,149500.0
2008-09-02 10:15:00,37.26,37.31,37.25,37.27,153000.0,25.611,25.6453,25.6041,25.6178,153000.0
2008-09-02 10:20:00,37.28,37.31,37.24,37.31,98900.0,25.6247,25.6453,25.5972,25.6453,98900.0
2008-09-02 10:25:00,37.29,37.31,37.29,37.31,152600.0,25.6316,25.6453,25.6316,25.6453,152600.0
2008-09-02 10:30:00,37.31,37.33,37.26,37.32,167800.0,25.6453,25.6591,25.611,25.6522,167800.0
2008-09-02 10:35:00,37.31,37.32,37.27,37.29,124600.0,25.6453,25.6522,25.6178,25.6316,124600.0
2008-09-02 10:40:00,37.29,37.31,37.27,37.29,92500.0,25.6316,25.6453,25.6178,25.6316,92500.0
2008-09-02 10:45:00,37.29,37.45,37.27,37.41,213300.0,25.6316,25.7416,25.6178,25.7141,213300.0
2008-09-02 10:50:00,37.42,37.42,37.37,37.41,120200.0,25.7209,25.7209,25.6866,25.7141,120200.0
2008-09-02 10:55:00,37.41,37.46,37.38,37.46,84600.0,25.7141,25.7484,25.6934,25.7484,84600.0
2008-09-02 11:00:00,37.46,37.54,37.45,37.53,106000.0,25.7484,25.8034,25.7416,25.7965,106000.0
2008-09-02 11:05:00,37.5,37.53,37.46,37.47,103700.0,25.7759,25.7965,25.7484,25.7553,103700.0
2008-09-02 11:10:00,37.46,37.55,37.46,37.55,114200.0,25.7484,25.8103,25.7484,25.8103,114200.0
2008-09-02 11:15:00,37.55,37.55,37.42,37.43,109400.0,25.8103,25.8103,25.7209,25.7278,109400.0
2008-09-02 11:20:00,37.42,37.42,37.33,37.35,91800.0,25.7209,25.7209,25.6591,25.6728,91800.0
2008-09-02 11:25:00,37.35,37.36,37.28,37.36,105200.0,25.6728,25.6797,25.6247,25.6797,105200.0
2008-09-02 11:30:00,37.36,37.43,37.36,37.4,126600.0,25.6797,25.7278,25.6797,25.7072,126600.0
2008-09-02 11:35:00,37.39,37.44,37.39,37.4,66400.0,25.7003,25.7347,25.7003,25.7072,66400.0
2008-09-02 11:40:00,37.41,37.43,37.38,37.41,61500.0,25.7141,25.7278,25.6934,25.7141,61500.0
2008-09-02 11:45:00,37.41,37.43,37.38,37.39,116800.0,25.7141,25.7278,25.6934,25.7003,116800.0
2008-09-02 11:50:00,37.39,37.4,37.32,37.38,76300.0,25.7003,25.7072,25.6522,25.6934,76300.0
2008-09-02 11:55:00,37.38,37.45,37.38,37.41,72400.0,25.6934,25.7416,25.6934,25.7141,72400.0
2008-09-02 12:00:00,37.41,37.44,37.4,37.42,45500.0,25.7141,25.7347,25.7072,25.7209,45500.0
2008-09-02 12:05:00,37.42,37.42,37.37,37.4,69600.0,25.7209,25.7209,25.6866,25.7072,69600.0
2008-09-02 12:10:00,37.4,37.44,37.4,37.43,66400.0,25.7072,25.7347,25.7072,25.7278,66400.0
2008-09-02 12:15:00,37.43,37.44,37.33,37.37,85400.0,25.7278,25.7347,25.6591,25.6866,85400.0
2008-09-02 12:20:00,37.38,37.4,37.33,37.37,81900.0,25.6934,25.7072,25.6591,25.6866,81900.0
2008-09-02 12:25:00,37.37,37.38,37.29,37.31,195700.0,25.6866,25.6934,25.6316,25.6453,195700.0
2008-09-02 12:30:00,37.3,37.34,37.23,37.27,113200.0,25.6385,25.6659,25.5903,25.6178,113200.0
2008-09-02 12:35:00,37.27,37.32,37.26,37.27,59000.0,25.6178,25.6522,25.611,25.6178,59000.0
2008-09-02 12:40:00,37.27,37.3,37.24,37.29,52000.0,25.6178,25.6385,25.5972,25.6316,52000.0
2008-09-02 12:45:00,37.29,37.32,37.27,37.28,115800.0,25.6316,25.6522,25.6178,25.6247,115800.0
2008-09-02 12:50:00,37.28,37.34,37.26,37.3,71000.0,25.6247,25.6659,25.611,25.6385,71000.0
2008-09-02 12:55:00,37.3,37.36,37.3,37.34,85900.0,25.6385,25.6797,25.6385,25.6659,85900.0
2008-09-02 13:00:00,37.33,37.33,37.22,37.29,111700.0,25.6591,25.6591,25.5835,25.6316,111700.0
2008-09-02 13:05:00,37.29,37.32,37.26,37.3,65100.0,25.6316,25.6522,25.611,25.6385,65100.0
2008-09-02 13:10:00,37.3,37.36,37.29,37.32,48000.0,25.6385,25.6797,25.6316,25.6522,48000.0
2008-09-02 13:15:00,37.32,37.35,37.32,37.32,48000.0,25.6522,25.6728,25.6522,25.6522,48000.0
2008-09-02 13:20:00,37.32,37.32,37.26,37.26,135500.0,25.6522,25.6522,25.611,25.611,135500.0
2008-09-02 13:25:00,37.26,37.27,37.19,37.22,147400.0,25.611,25.6178,25.5628,25.5835,147400.0
2008-09-02 13:30:00,37.23,37.25,37.17,37.25,58100.0,25.5903,25.6041,25.5491,25.6041,58100.0
2008-09-02 13:35:00,37.25,37.25,37.24,37.25,54700.0,25.6041,25.6041,25.5972,25.6041,54700.0
2008-09-02 13:40:00,37.25,37.25,37.19,37.21,75000.0,25.6041,25.6041,25.5628,25.5766,75000.0
2008-09-02 13:45:00,37.22,37.22,37.18,37.18,39300.0,25.5835,25.5835,25.556,25.556,39300.0
2008-09-02 13:50:00,37.18,37.19,37.08,37.1,89900.0,25.556,25.5628,25.4872,25.501,89900.0
2008-09-02 13:55:00,37.1,37.14,37.08,37.12,107700.0,25.501,25.5285,25.4872,25.5147,107700.0
2008-09-02 14:00:00,37.11,37.12,37.05,37.05,157600.0,25.5079,25.5147,25.4666,25.4666,157600.0
2008-09-02 14:05:00,37.05,37.07,36.98,36.99,162900.0,25.4666,25.4804,25.4185,25.4254,162900.0
2008-09-02 14:10:00,37.0,37.05,36.94,37.02,86100.0,25.4322,25.4666,25.391,25.446,86100.0
2008-09-02 14:15:00,37.03,37.06,36.97,36.99,100400.0,25.4529,25.4735,25.4116,25.4254,100400.0
2008-09-02 14:20:00,36.99,37.08,36.97,37.08,82400.0,25.4254,25.4872,25.4116,25.4872,82400.0
2008-09-02 14:25:00,37.08,37.1,37.01,37.03,101600.0,25.4872,25.501,25.4391,25.4529,101600.0
2008-09-02 14:30:00,37.02,37.1,37.01,37.08,61000.0,25.446,25.501,25.4391,25.4872,61000.0
2008-09-02 14:35:00,37.08,37.09,36.98,36.98,80400.0,25.4872,25.4941,25.4185,25.4185,80400.0
2008-09-02 14:40:00,36.99,37.04,36.99,37.04,70500.0,25.4254,25.4597,25.4254,25.4597,70500.0
2008-09-02 14:45:00,37.03,37.09,37.02,37.09,87200.0,25.4529,25.4941,25.446,25.4941,87200.0
2008-09-02 14:50:00,37.09,37.1,36.99,37.0,97100.0,25.4941,25.501,25.4254,25.4322,97100.0
2008-09-02 14:55:00,37.0,37.09,37.0,37.04,119900.0,25.4322,25.4941,25.4322,25.4597,119900.0
2008-09-02 15:00:00,37.04,37.04,36.95,36.97,175900.0,25.4597,25.4597,25.3979,25.4116,175900.0
2008-09-02 15:05:00,36.97,37.08,36.96,37.05,107500.0,25.4116,25.4872,25.4048,25.4666,107500.0
2008-09-02 15:10:00,37.05,37.1,37.05,37.08,107900.0,25.4666,25.501,25.4666,25.4872,107900.0
2008-09-02 15:15:00,37.08,37.13,37.0,37.04,143000.0,25.4872,25.5216,25.4322,25.4597,143000.0
2008-09-02 15:20:00,37.04,37.12,37.04,37.06,180300.0,25.4597,25.5147,25.4597,25.4735,180300.0
2008-09-02 15:25:00,37.07,37.19,37.04,37.15,200300.0,25.4804,25.5628,25.4597,25.5354,200300.0
2008-09-02 15:30:00,37.15,37.19,37.14,37.19,202800.0,25.5354,25.5628,25.5285,25.5628,202800.0
2008-09-02 15:35:00,37.19,37.19,37.1,37.15,192700.0,25.5628,25.5628,25.501,25.5354,192700.0
2008-09-02 15:40:00,37.15,37.2,37.11,37.16,229100.0,25.5354,25.5697,25.5079,25.5422,229100.0
2008-09-02 15:45:00,37.15,37.24,37.09,37.18,250800.0,25.5354,25.5972,25.4941,25.556,250800.0
2008-09-02 15:50:00,37.18,37.27,37.17,37.22,436100.0,25.556,25.6178,25.5491,25.5835,436100.0
2008-09-02 15:55:00,37.22,37.31,37.22,37.29,560600.0,25.5835,25.6453,25.5835,25.6316,560600.0
2008-09-03 09:30:00,37.25,37.32,36.99,37.03,168600.0,25.6041,25.6522,25.4254,25.4529,168600.0
2008-09-03 09:35:00,37.02,37.03,36.9,36.91,61900.0,25.446,25.4529,25.3635,25.3704,61900.0
2008-09-03 09:40:00,36.91,36.91,36.66,36.71,245800.0,25.3704,25.3704,25.1985,25.2329,245800.0
2008-09-03 09:45:00,36.71,37.04,36.68,37.02,281900.0,25.2329,25.4597,25.2123,25.446,281900.0
2008-09-03 09:50:00,37.03,37.08,36.91,36.91,138600.0,25.4529,25.4872,25.3704,25.3704,138600.0
2008-09-03 09:55:00,36.91,36.95,36.87,36.87,135100.0,25.3704,25.3979,25.3429,25.3429,135100.0
2008-09-03 10:00:00,36.87,37.0,36.87,36.92,113000.0,25.3429,25.4322,25.3429,25.3773,113000.0
2008-09-03 10:05:00,36.93,37.0,36.87,36.87,201700.0,25.3841,25.4322,25.3429,25.3429,201700.0
2008-09-03 10:10:00,36.87,36.87,36.76,36.78,280000.0,25.3429,25.3429,25.2673,25.281,280000.0
2008-09-03 10:15:00,36.78,36.91,36.76,36.79,124400.0,25.281,25.3704,25.2673,25.2879,124400.0
2008-09-03 10:20:00,36.79,36.88,36.79,36.87,113400.0,25.2879,25.3498,25.2879,25.3429,113400.0
2008-09-03 10:25:00,36.88,36.88,36.83,36.83,55400.0,25.3498,25.3498,25.3154,25.3154,55400.0
2008-09-03 10:30:00,36.84,36.89,36.82,36.89,108500.0,25.3223,25.3566,25.3085,25.3566,108500.0
2008-09-03 10:35:00,36.88,37.02,36.87,36.98,109800.0,25.3498,25.446,25.3429,25.4185,109800.0
2008-09-03 10:40:00,36.97,37.04,36.94,36.99,86800.0,25.4116,25.4597,25.391,25.4254,86800.0
2008-09-03 10:45:00,36.98,37.05,36.96,36.96,89100.0,25.4185,25.4666,25.4048,25.4048,89100.0
2008-09-03 10:50:00,36.97,36.99,36.92,36.92,60300.0,25.4116,25.4254,25.3773,25.3773,60300.0
2008-09-03 10:55:00,36.92,37.0,36.91,36.99,55100.0,25.3773,25.4322,25.3704,25.4254,55100.0
2008-09-03 11:00:00,36.99,37.06,36.99,37.05,54200.0,25.4254,25.4735,25.4254,25.4666,54200.0
2008-09-03 11:05:00,37.05,37.15,37.03,37.06,146500.0,25.4666,25.5354,25.4529,25.4735,146500.0
2008-09-03 11:10:00,37.07,37.12,36.9,36.9,110600.0,25.4804,25.5147,25.3635,25.3635,110600.0
2008-09-03 11:15:00,36.91,36.91,36.8,36.88,81200.0,25.3704,25.3704,25.2948,25.3498,81200.0
2008-09-03 11:20:00,36.88,36.95,36.86,36.92,73400.0,25.3498,25.3979,25.336,25.3773,73400.0
2008-09-03 11:25:00,36.93,37.02,36.91,36.92,87800.0,25.3841,25.446,25.3704,25.3773,87800.0
2008-09-03 11:30:00,36.92,36.95,36.81,36.84,60700.0,25.3773,25.3979,25.3016,25.3223,60700.0
2008-09-03 11:35:00,36.84,36.87,36.8,36.87,77600.0,25.3223,25.3429,25.2948,25.3429,77600.0
2008-09-03 11:40:00,36.87,36.88,36.79,36.85,42600.0,25.3429,25.3498,25.2879,25.3291,42600.0
2008-09-03 11:45:00,36.86,36.86,36.82,36.83,28900.0,25.336,25.336,25.3085,25.3154,28900.0
2008-09-03 11:50:00,36.84,36.91,36.83,36.9,46200.0,25.3223,25.3704,25.3154,25.3635,46200.0
2008-09-03 11:55:00,36.91,36.91,36.8,36.8,52000.0,25.3704,25.3704,25.2948,25.2948,52000.0
2008-09-03 12:00:00,36.81,36.82,36.79,36.8,97600.0,25.3016,25.3085,25.2879,25.2948,97600.0
2008-09-03 12:05:00,36.8,36.88,36.8,36.87,54500.0,25.2948,25.3498,25.2948,25.3429,54500.0
2008-09-03 12:10:00,36.88,36.91,36.85,36.89,57600.0,25.3498,25.3704,25.3291,25.3566,57600.0
2008-09-03 12:15:00,36.9,36.91,36.84,36.86,65700.0,25.3635,25.3704,25.3223,25.336,65700.0
2008-09-03 12:20:00,36.87,36.9,36.83,36.9,62200.0,25.3429,25.3635,25.3154,25.3635,62200.0
2008-09-03 12:25:00,36.9,36.98,36.89,36.96,80400.0,25.3635,25.4185,25.3566,25.4048,80400.0
2008-09-03 12:30:00,36.96,36.97,36.9,36.92,65200.0,25.4048,25.4116,25.3635,25.3773,65200.0
2008-09-03 12:35:00,36.91,37.02,36.91,37.01,39100.0,25.3704,25.446,25.3704,25.4391,39100.0
2008-09-03 12:40:00,37.01,37.02,36.94,36.95,54600.0,25.4391,25.446,25.391,25.3979,54600.0
2008-09-03 12:45:00,36.95,36.98,36.94,36.97,28700.0,25.3979,25.4185,25.391,25.4116,28700.0
2008-09-03 12:50:00,36.96,36.98,36.95,36.95,43200.0,25.4048,25.4185,25.3979,25.3979,43200.0
2008-09-03 12:55:00,36.95,36.95,36.91,36.92,63200.0,25.3979,25.3979,25.3704,25.3773,63200.0
2008-09-03 13:00:00,36.93,36.98,36.9,36.97,108800.0,25.3841,25.4185,25.3635,25.4116,108800.0
2008-09-03 13:05:00,36.97,37.04,36.94,37.01,54000.0,25.4116,25.4597,25.391,25.4391,54000.0
2008-09-03 13:10:00,37.01,37.06,36.97,37.05,54700.0,25.4391,25.4735,25.4116,25.4666,54700.0
2008-09-03 13:15:00,37.06,37.06,36.97,37.03,82200.0,25.4735,25.4735,25.4116,25.4529,82200.0
2008-09-03 13:20:00,37.03,37.07,37.03,37.06,57900.0,25.4529,25.4804,25.4529,25.4735,57900.0
2008-09-03 13:25:00,37.06,37.08,37.03,37.06,66600.0,25.4735,25.4872,25.4529,25.4735,66600.0
2008-09-03 13:30:00,37.06,37.12,37.05,37.05,58500.0,25.4735,25.5147,25.4666,25.4666,58500.0
2008-09-03 13:35:00,37.06,37.09,37.04,37.04,56800.0,25.4735,25.4941,25.4597,25.4597,56800.0
2008-09-03 13:40:00,37.05,37.05,36.97,37.0,41700.0,25.4666,25.4666,25.4116,25.4322,41700.0
2008-09-03 13:45:00,37.0,37.04,36.99,37.0,92100.0,25.4322,25.4597,25.4254,25.4322,92100.0
2008-09-03 13:50:00,37.01,37.04,36.98,37.01,78900.0,25.4391,25.4597,25.4185,25.4391,78900.0
2008-09-03 13:55:00,37.01,37.05,37.0,37.03,105200.0,25.4391,25.4666,25.4322,25.4529,105200.0
2008-09-03 14:00:00,37.04,37.14,36.92,37.14,354900.0,25.4597,25.5285,25.3773,25.5285,354900.0
2008-09-03 14:05:00,37.13,37.14,37.05,37.09,264600.0,25.5216,25.5285,25.4666,25.4941,264600.0
2008-09-03 14:10:00,37.1,37.1,36.98,37.01,157300.0,25.501,25.501,25.4185,25.4391,157300.0
2008-09-03 14:15:00,37.01,37.12,36.98,37.1,165000.0,25.4391,25.5147,25.4185,25.501,165000.0
2008-09-03 14:20:00,37.1,37.11,36.99,37.02,118400.0,25.501,25.5079,25.4254,25.446,118400.0
2008-09-03 14:25:00,37.01,37.11,37.0,37.06,86500.0,25.4391,25.5079,25.4322,25.4735,86500.0
2008-09-03 14:30:00,37.06,37.28,37.02,37.1,380600.0,25.4735,25.6247,25.446,25.501,380600.0
2008-09-03 14:35:00,37.09,37.1,37.02,37.09,94500.0,25.4941,25.501,25.446,25.4941,94500.0
2008-09-03 14:40:00,37.09,37.13,37.03,37.05,117400.0,25.4941,25.5216,25.4529,25.4666,117400.0
2008-09-03 14:45:00,37.06,37.09,37.04,37.05,58400.0,25.4735,25.4941,25.4597,25.4666,58400.0
2008-09-03 14:50:00,37.06,37.06,36.99,37.01,87900.0,25.4735,25.4735,25.4254,25.4391,87900.0
2008-09-03 14:55:00,37.01,37.16,37.01,37.13,435300.0,25.4391,25.5422,25.4391,25.5216,435300.0
2008-09-03 15:00:00,37.13,37.17,37.13,37.15,97500.0,25.5216,25.5491,25.5216,25.5354,97500.0
2008-09-03 15:05:00,37.15,37.16,37.11,37.15,115600.0,25.5354,25.5422,25.5079,25.5354,115600.0
2008-09-03 15:10:00,37.15,37.22,37.13,37.21,124000.0,25.5354,25.5835,25.5216,25.5766,124000.0
2008-09-03 15:15:00,37.21,37.32,37.18,37.29,267300.0,25.5766,25.6522,25.556,25.6316,267300.0
2008-09-03 15:20:00,37.29,37.48,37.27,37.43,339100.0,25.6316,25.7622,25.6178,25.7278,339100.0
2008-09-03 15:25:00,37.42,37.6,37.42,37.49,472900.0,25.7209,25.8447,25.7209,25.7691,472900.0
2008-09-03 15:30:00,37.49,37.5,37.32,37.38,274600.0,25.7691,25.7759,25.6522,25.6934,274600.0
2008-09-03 15:35:00,37.37,37.55,37.37,37.55,323000.0,25.6866,25.8103,25.6866,25.8103,323000.0
2008-09-03 15:40:00,37.54,37.54,37.39,37.4,206100.0,25.8034,25.8034,25.7003,25.7072,206100.0
2008-09-03 15:45:00,37.41,37.46,37.4,37.43,242000.0,25.7141,25.7484,25.7072,25.7278,242000.0
2008-09-03 15:50:00,37.42,37.5,37.4,37.49,278900.0,25.7209,25.7759,25.7072,25.7691,278900.0
2008-09-03 15:55:00,37.49,37.5,37.46,37.48,234200.0,25.7691,25.7759,25.7484,25.7622,234200.0
2008-09-04 09:30:00,37.31,37.52,37.06,37.24,99700.0,25.6453,25.7897,25.4735,25.5972,99700.0
2008-09-04 09:35:00,37.25,37.37,37.11,37.24,71500.0,25.6041,25.6866,25.5079,25.5972,71500.0
2008-09-04 09:40:00,37.24,37.33,37.21,37.33,102000.0,25.5972,25.6591,25.5766,25.6591,102000.0
2008-09-04 09:45:00,37.34,37.37,37.18,37.24,89100.0,25.6659,25.6866,25.556,25.5972,89100.0
2008-09-04 09:50:00,37.24,37.35,37.23,37.28,88900.0,25.5972,25.6728,25.5903,25.6247,88900.0
2008-09-04 09:55:00,37.28,37.42,37.26,37.26,68800.0,25.6247,25.7209,25.611,25.611,68800.0
2008-09-04 10:00:00,37.26,37.46,37.23,37.44,118700.0,25.611,25.7484,25.5903,25.7347,118700.0
2008-09-04 10:05:00,37.44,37.5,37.41,37.47,96200.0,25.7347,25.7759,25.7141,25.7553,96200.0
2008-09-04 10:10:00,37.5,37.55,37.32,37.33,134500.0,25.7759,25.8103,25.6522,25.6591,134500.0
2008-09-04 10:15:00,37.33,37.4,37.27,37.39,118400.0,25.6591,25.7072,25.6178,25.7003,118400.0
2008-09-04 10:20:00,37.4,37.41,37.33,37.35,118600.0,25.7072,25.7141,25.6591,25.6728,118600.0
2008-09-04 10:25:00,37.35,37.35,37.23,37.25,69600.0,25.6728,25.6728,25.5903,25.6041,69600.0
2008-09-04 10:30:00,37.25,37.25,37.0,37.05,123600.0,25.6041,25.6041,25.4322,25.4666,123600.0
2008-09-04 10:35:00,37.06,37.09,36.99,37.01,124000.0,25.4735,25.4941,25.4254,25.4391,124000.0
2008-09-04 10:40:00,37.01,37.03,36.94,37.03,101900.0,25.4391,25.4529,25.391,25.4529,101900.0
2008-09-04 10:45:00,37.03,37.06,36.94,36.94,86800.0,25.4529,25.4735,25.391,25.391,86800.0
2008-09-04 10:50:00,36.94,37.07,36.89,36.97,85300.0,25.391,25.4804,25.3566,25.4116,85300.0
2008-09-04 10:55:00,36.95,37.0,36.92,36.96,70300.0,25.3979,25.4322,25.3773,25.4048,70300.0
2008-09-04 11:00:00,36.95,37.0,36.89,36.95,119400.0,25.3979,25.4322,25.3566,25.3979,119400.0
2008-09-04 11:05:00,36.96,37.01,36.88,37.01,89700.0,25.4048,25.4391,25.3498,25.4391,89700.0
2008-09-04 11:10:00,37.01,37.01,36.93,36.93,80100.0,25.4391,25.4391,25.3841,25.3841,80100.0
2008-09-04 11:15:00,36.93,37.01,36.87,37.01,171300.0,25.3841,25.4391,25.3429,25.4391,171300.0
2008-09-04 11:20:00,37.01,37.03,36.9,36.95,144200.0,25.4391,25.4529,25.3635,25.3979,144200.0
2008-09-04 11:25:00,36.96,37.04,36.94,36.95,75700.0,25.4048,25.4597,25.391,25.3979,75700.0
2008-09-04 11:30:00,36.96,36.99,36.94,36.98,85800.0,25.4048,25.4254,25.391,25.4185,85800.0
2008-09-04 11:35:00,36.98,36.99,36.94,36.96,64600.0,25.4185,25.4254,25.391,25.4048,64600.0
2008-09-04 11:40:00,36.96,36.98,36.94,36.96,90000.0,25.4048,25.4185,25.391,25.4048,90000.0
2008-09-04 11:45:00,36.95,36.98,36.94,36.97,127300.0,25.3979,25.4185,25.391,25.4116,127300.0
2008-09-04 11:50:00,36.96,37.02,36.95,36.95,104300.0,25.4048,25.446,25.3979,25.3979,104300.0
2008-09-04 11:55:00,36.96,36.96,36.87,36.91,131800.0,25.4048,25.4048,25.3429,25.3704,131800.0
2008-09-04 12:00:00,36.91,36.92,36.84,36.85,57400.0,25.3704,25.3773,25.3223,25.3291,57400.0
2008-09-04 12:05:00,36.85,36.87,36.85,36.87,80300.0,25.3291,25.3429,25.3291,25.3429,80300.0
2008-09-04 12:10:00,36.87,36.94,36.83,36.93,171900.0,25.3429,25.391,25.3154,25.3841,171900.0
2008-09-04 12:15:00,36.93,36.94,36.88,36.92,81300.0,25.3841,25.391,25.3498,25.3773,81300.0
2008-09-04 12:20:00,36.92,37.02,36.92,36.99,110900.0,25.3773,25.446,25.3773,25.4254,110900.0
2008-09-04 12:25:00,36.99,37.02,36.95,36.95,86600.0,25.4254,25.446,25.3979,25.3979,86600.0
2008-09-04 12:30:00,36.95,36.96,36.86,36.88,38400.0,25.3979,25.4048,25.336,25.3498,38400.0
2008-09-04 12:35:00,36.88,36.89,36.86,36.87,30900.0,25.3498,25.3566,25.336,25.3429,30900.0
2008-09-04 12:40:00,36.87,36.88,36.84,36.85,55400.0,25.3429,25.3498,25.3223,25.3291,55400.0
2008-09-04 12:45:00,36.85,36.85,36.74,36.74,103800.0,25.3291,25.3291,25.2535,25.2535,103800.0
2008-09-04 12:50:00,36.74,36.76,36.71,36.74,75200.0,25.2535,25.2673,25.2329,25.2535,75200.0
2008-09-04 12:55:00,36.73,36.75,36.72,36.72,46200.0,25.2467,25.2604,25.2398,25.2398,46200.0
2008-09-04 13:00:00,36.72,36.73,36.71,36.71,46800.0,25.2398,25.2467,25.2329,25.2329,46800.0
2008-09-04 13:05:00,36.71,36.78,36.67,36.75,207900.0,25.2329,25.281,25.2054,25.2604,207900.0
2008-09-04 13:10:00,36.76,36.8,36.72,36.72,56300.0,25.2673,25.2948,25.2398,25.2398,56300.0
2008-09-04 13:15:00,36.73,36.77,36.71,36.72,50100.0,25.2467,25.2742,25.2329,25.2398,50100.0
2008-09-04 13:20:00,36.72,36.72,36.65,36.66,60900.0,25.2398,25.2398,25.1917,25.1985,60900.0
2008-09-04 13:25:00,36.66,36.71,36.62,36.7,106800.0,25.1985,25.2329,25.1711,25.226,106800.0
2008-09-04 13:30:00,36.7,36.71,36.6,36.62,96700.0,25.226,25.2329,25.1573,25.1711,96700.0
2008-09-04 13:35:00,36.62,36.63,36.59,36.59,46500.0,25.1711,25.1779,25.1504,25.1504,46500.0
2008-09-04 13:40:00,36.6,36.63,36.58,36.62,40000.0,25.1573,25.1779,25.1436,25.1711,40000.0
2008-09-04 13:45:00,36.62,36.66,36.61,36.66,66200.0,25.1711,25.1985,25.1642,25.1985,66200.0
2008-09-04 13:50:00,36.65,36.72,36.65,36.71,54400.0,25.1917,25.2398,25.1917,25.2329,54400.0
2008-09-04 13:55:00,36.7,36.75,36.7,36.75,58400.0,25.226,25.2604,25.226,25.2604,58400.0
2008-09-04 14:00:00,36.74,36.75,36.7,36.71,77700.0,25.2535,25.2604,25.226,25.2329,77700.0
2008-09-04 14:05:00,36.7,36.72,36.69,36.69,89700.0,25.226,25.2398,25.2192,25.2192,89700.0
2008-09-04 14:10:00,36.69,36.7,36.58,36.64,99900.0,25.2192,25.226,25.1436,25.1848,99900.0
2008-09-04 14:15:00,36.63,36.64,36.58,36.59,30300.0,25.1779,25.1848,25.1436,25.1504,30300.0
2008-09-04 14:20:00,36.6,36.65,36.57,36.58,44300.0,25.1573,25.1917,25.1367,25.1436,44300.0
2008-09-04 14:25:00,36.59,36.73,36.59,36.67,82200.0,25.1504,25.2467,25.1504,25.2054,82200.0
2008-09-04 14:30:00,36.67,36.67,36.58,36.6,55500.0,25.2054,25.2054,25.1436,25.1573,55500.0
2008-09-04 14:35:00,36.6,36.71,36.6,36.7,54200.0,25.1573,25.2329,25.1573,25.226,54200.0
2008-09-04 14:40:00,36.7,36.72,36.66,36.71,51300.0,25.226,25.2398,25.1985,25.2329,51300.0
2008-09-04 14:45:00,36.71,36.71,36.6,36.61,64700.0,25.2329,25.2329,25.1573,25.1642,64700.0
2008-09-04 14:50:00,36.61,36.62,36.54,36.55,81800.0,25.1642,25.1711,25.1161,25.1229,81800.0
2008-09-04 14:55:00,36.54,36.58,36.52,36.54,77100.0,25.1161,25.1436,25.1023,25.1161,77100.0
2008-09-04 15:00:00,36.55,36.63,36.55,36.6,143300.0,25.1229,25.1779,25.1229,25.1573,143300.0
2008-09-04 15:05:00,36.6,36.76,36.58,36.59,158500.0,25.1573,25.2673,25.1436,25.1504,158500.0
2008-09-04 15:10:00,36.59,36.66,36.58,36.6,127000.0,25.1504,25.1985,25.1436,25.1573,127000.0
2008-09-04 15:15:00,36.59,36.63,36.55,36.55,84900.0,25.1504,25.1779,25.1229,25.1229,84900.0
2008-09-04 15:20:00,36.55,36.58,36.51,36.52,149300.0,25.1229,25.1436,25.0954,25.1023,149300.0
2008-09-04 15:25:00,36.52,36.54,36.5,36.5,66100.0,25.1023,25.1161,25.0886,25.0886,66100.0
2008-09-04 15:30:00,36.5,36.56,36.46,36.55,149600.0,25.0886,25.1298,25.0611,25.1229,149600.0
2008-09-04 15:35:00,36.55,36.58,36.53,36.53,157500.0,25.1229,25.1436,25.1092,25.1092,157500.0
2008-09-04 15:40:00,36.53,36.6,36.45,36.57,196500.0,25.1092,25.1573,25.0542,25.1367,196500.0
2008-09-04 15:45:00,36.57,36.6,36.49,36.54,149200.0,25.1367,25.1573,25.0817,25.1161,149200.0
2008-09-04 15:50:00,36.53,36.64,36.5,36.62,190800.0,25.1092,25.1848,25.0886,25.1711,190800.0
2008-09-04 15:55:00,36.61,36.62,36.47,36.47,249700.0,25.1642,25.1711,25.0679,25.0679,249700.0
2008-09-05 09:30:00,36.34,36.42,36.07,36.37,144800.0,24.9786,25.0336,24.793,24.9992,144800.0
2008-09-05 09:35:00,36.37,36.37,36.02,36.12,107200.0,24.9992,24.9992,24.7586,24.8274,107200.0
2008-09-05 09:40:00,36.08,36.24,36.01,36.14,109100.0,24.7999,24.9099,24.7518,24.8411,109100.0
2008-09-05 09:45:00,36.15,36.19,36.06,36.08,94800.0,24.848,24.8755,24.7861,24.7999,94800.0
2008-09-05 09:50:00,36.08,36.15,36.0,36.13,209600.0,24.7999,24.848,24.7449,24.8342,209600.0
2008-09-05 09:55:00,36.14,36.18,36.0,36.13,184900.0,24.8411,24.8686,24.7449,24.8342,184900.0
2008-09-05 10:00:00,36.14,36.23,36.08,36.14,211600.0,24.8411,24.903,24.7999,24.8411,211600.0
2008-09-05 10:05:00,36.15,36.17,35.91,35.92,103600.0,24.848,24.8617,24.683,24.6899,103600.0
2008-09-05 10:10:00,35.92,36.03,35.86,35.99,121800.0,24.6899,24.7655,24.6487,24.738,121800.0
2008-09-05 10:15:00,35.98,36.09,35.92,35.93,92200.0,24.7311,24.8068,24.6899,24.6968,92200.0
2008-09-05 10:20:00,35.93,36.13,35.92,35.98,57200.0,24.6968,24.8342,24.6899,24.7311,57200.0
2008-09-05 10:25:00,35.98,36.03,35.94,35.94,61100.0,24.7311,24.7655,24.7036,24.7036,61100.0
2008-09-05 10:30:00,35.96,36.01,35.93,35.95,62400.0,24.7174,24.7518,24.6968,24.7105,62400.0
2008-09-05 10:35:00,35.95,36.01,35.94,35.97,90100.0,24.7105,24.7518,24.7036,24.7243,90100.0
2008-09-05 10:40:00,35.98,36.13,35.96,36.13,177800.0,24.7311,24.8342,24.7174,24.8342,177800.0
2008-09-05 10:45:00,36.13,36.17,36.05,36.1,139800.0,24.8342,24.8617,24.7793,24.8136,139800.0
2008-09-05 10:50:00,36.09,36.13,36.06,36.09,143100.0,24.8068,24.8342,24.7861,24.8068,143100.0
2008-09-05 10:55:00,36.09,36.12,36.02,36.03,94500.0,24.8068,24.8274,24.7586,24.7655,94500.0
2008-09-05 11:00:00,36.03,36.04,35.93,35.99,79000.0,24.7655,24.7724,24.6968,24.738,79000.0
2008-09-05 11:05:00,36.0,36.0,35.93,35.93,76600.0,24.7449,24.7449,24.6968,24.6968,76600.0
2008-09-05 11:10:00,35.93,35.94,35.77,35.78,105400.0,24.6968,24.7036,24.5868,24.5937,105400.0
2008-09-05 11:15:00,35.77,35.81,35.73,35.75,128400.0,24.5868,24.6143,24.5593,24.573,128400.0
2008-09-05 11:20:00,35.75,35.81,35.74,35.76,63300.0,24.573,24.6143,24.5662,24.5799,63300.0
2008-09-05 11:25:00,35.76,35.85,35.7,35.72,270200.0,24.5799,24.6418,24.5387,24.5524,270200.0
2008-09-05 11:30:00,35.72,35.78,35.67,35.71,154900.0,24.5524,24.5937,24.5181,24.5456,154900.0
2008-09-05 11:35:00,35.72,35.79,35.67,35.7,233900.0,24.5524,24.6005,24.5181,24.5387,233900.0
2008-09-05 11:40:00,35.69,35.78,35.69,35.71,168700.0,24.5318,24.5937,24.5318,24.5456,168700.0
2008-09-05 11:45:00,35.72,35.83,35.7,35.83,251300.0,24.5524,24.628,24.5387,24.628,251300.0
2008-09-05 11:50:00,35.83,35.92,35.77,35.83,198400.0,24.628,24.6899,24.5868,24.628,198400.0
2008-09-05 11:55:00,35.85,35.96,35.84,35.91,256600.0,24.6418,24.7174,24.6349,24.683,256600.0
2008-09-05 12:00:00,35.91,35.94,35.82,35.83,115600.0,24.683,24.7036,24.6212,24.628,115600.0
2008-09-05 12:05:00,35.82,35.91,35.8,35.85,111200.0,24.6212,24.683,24.6074,24.6418,111200.0
2008-09-05 12:10:00,35.85,35.86,35.73,35.76,122000.0,24.6418,24.6487,24.5593,24.5799,122000.0
2008-09-05 12:15:00,35.75,35.77,35.68,35.75,147900.0,24.573,24.5868,24.5249,24.573,147900.0
2008-09-05 12:20:00,35.75,35.79,35.69,35.72,138600.0,24.573,24.6005,24.5318,24.5524,138600.0
2008-09-05 12:25:00,35.73,35.75,35.69,35.71,245500.0,24.5593,24.573,24.5318,24.5456,245500.0
2008-09-05 12:30:00,35.71,35.74,35.68,35.72,211200.0,24.5456,24.5662,24.5249,24.5524,211200.0
2008-09-05 12:35:00,35.72,35.8,35.71,35.75,55900.0,24.5524,24.6074,24.5456,24.573,55900.0
2008-09-05 12:40:00,35.75,35.75,35.67,35.69,99700.0,24.573,24.573,24.5181,24.5318,99700.0
2008-09-05 12:45:00,35.69,35.69,35.43,35.45,468900.0,24.5318,24.5318,24.3531,24.3668,468900.0
2008-09-05 12:50:00,35.44,35.74,35.44,35.69,189300.0,24.36,24.5662,24.36,24.5318,189300.0
2008-09-05 12:55:00,35.68,35.72,35.62,35.67,60400.0,24.5249,24.5524,24.4837,24.5181,60400.0
2008-09-05 13:00:00,35.67,35.71,35.65,35.66,62200.0,24.5181,24.5456,24.5043,24.5112,62200.0
2008-09-05 13:05:00,35.66,35.85,35.65,35.72,199200.0,24.5112,24.6418,24.5043,24.5524,199200.0
2008-09-05 13:10:00,35.73,35.75,35.68,35.75,724100.0,24.5593,24.573,24.5249,24.573,724100.0
2008-09-05 13:15:00,35.75,35.82,35.73,35.78,120700.0,24.573,24.6212,24.5593,24.5937,120700.0
2008-09-05 13:20:00,35.78,35.78,35.71,35.74,61700.0,24.5937,24.5937,24.5456,24.5662,61700.0
2008-09-05 13:25:00,35.74,35.76,35.73,35.73,45500.0,24.5662,24.5799,24.5593,24.5593,45500.0
2008-09-05 13:30:00,35.74,35.76,35.67,35.71,186800.0,24.5662,24.5799,24.5181,24.5456,186800.0
2008-09-05 13:35:00,35.72,35.72,35.64,35.67,99500.0,24.5524,24.5524,24.4974,24.5181,99500.0
2008-09-05 13:40:00,35.67,35.74,35.67,35.73,73200.0,24.5181,24.5662,24.5181,24.5593,73200.0
2008-09-05 13:45:00,35.73,35.73,35.65,35.67,60600.0,24.5593,24.5593,24.5043,24.5181,60600.0
2008-09-05 13:50:00,35.67,35.68,35.64,35.68,76800.0,24.5181,24.5249,24.4974,24.5249,76800.0
2008-09-05 13:55:00,35.67,35.82,35.67,35.81,62700.0,24.5181,24.6212,24.5181,24.6143,62700.0
2008-09-05 14:00:00,35.82,35.83,35.69,35.76,99900.0,24.6212,24.628,24.5318,24.5799,99900.0
2008-09-05 14:05:00,35.76,35.79,35.73,35.77,105100.0,24.5799,24.6005,24.5593,24.5868,105100.0
2008-09-05 14:10:00,35.77,35.77,35.68,35.74,164000.0,24.5868,24.5868,24.5249,24.5662,164000.0
2008-09-05 14:15:00,35.74,35.8,35.68,35.8,71100.0,24.5662,24.6074,24.5249,24.6074,71100.0
2008-09-05 14:20:00,35.8,35.84,35.75,35.81,98300.0,24.6074,24.6349,24.573,24.6143,98300.0
2008-09-05 14:25:00,35.81,35.81,35.72,35.75,66500.0,24.6143,24.6143,24.5524,24.573,66500.0
2008-09-05 14:30:00,35.75,35.81,35.74,35.77,170800.0,24.573,24.6143,24.5662,24.5868,170800.0
2008-09-05 14:35:00,35.77,35.84,35.76,35.8,116900.0,24.5868,24.6349,24.5799,24.6074,116900.0
2008-09-05 14:40:00,35.8,35.84,35.78,35.8,319000.0,24.6074,24.6349,24.5937,24.6074,319000.0
2008-09-05 14:45:00,35.8,35.82,35.78,35.8,150900.0,24.6074,24.6212,24.5937,24.6074,150900.0
2008-09-05 14:50:00,35.81,35.85,35.77,35.82,266400.0,24.6143,24.6418,24.5868,24.6212,266400.0
2008-09-05 14:55:00,35.83,36.0,35.79,35.88,216900.0,24.628,24.7449,24.6005,24.6624,216900.0
2008-09-05 15:00:00,35.87,35.88,35.78,35.81,124900.0,24.6555,24.6624,24.5937,24.6143,124900.0
2008-09-05 15:05:00,35.81,35.85,35.71,35.72,133800.0,24.6143,24.6418,24.5456,24.5524,133800.0
2008-09-05 15:10:00,35.73,35.74,35.68,35.68,106600.0,24.5593,24.5662,24.5249,24.5249,106600.0
2008-09-05 15:15:00,35.69,35.81,35.68,35.78,98800.0,24.5318,24.6143,24.5249,24.5937,98800.0
2008-09-05 15:20:00,35.78,35.79,35.69,35.7,117700.0,24.5937,24.6005,24.5318,24.5387,117700.0
2008-09-05 15:25:00,35.69,35.71,35.6,35.6,187200.0,24.5318,24.5456,24.4699,24.4699,187200.0
2008-09-05 15:30:00,35.61,35.62,35.59,35.61,219100.0,24.4768,24.4837,24.4631,24.4768,219100.0
2008-09-05 15:35:00,35.6,35.65,35.59,35.63,284600.0,24.4699,24.5043,24.4631,24.4906,284600.0
2008-09-05 15:40:00,35.63,35.64,35.59,35.62,217600.0,24.4906,24.4974,24.4631,24.4837,217600.0
2008-09-05 15:45:00,35.62,35.65,35.6,35.61,283300.0,24.4837,24.5043,24.4699,24.4768,283300.0
2008-09-05 15:50:00,35.61,35.75,35.61,35.75,370900.0,24.4768,24.573,24.4768,24.573,370900.0
2008-09-05 15:55:00,35.75,35.91,35.74,35.9,1267800.0,24.573,24.683,24.5662,24.6762,1267800.0
2008-09-08 09:30:00,36.72,36.76,36.25,36.39,260900.0,25.2398,25.2673,24.9167,25.013,260900.0
2008-09-08 09:35:00,36.4,36.46,36.11,36.28,188600.0,25.0198,25.0611,24.8205,24.9373,188600.0
2008-09-08 09:40:00,36.14,36.64,36.14,36.56,200400.0,24.8411,25.1848,24.8411,25.1298,200400.0
2008-09-08 09:45:00,36.56,36.73,36.55,36.67,206300.0,25.1298,25.2467,25.1229,25.2054,206300.0
2008-09-08 09:50:00,36.67,36.67,36.18,36.19,304100.0,25.2054,25.2054,24.8686,24.8755,304100.0
2008-09-08 09:55:00,36.18,36.35,36.17,36.26,218900.0,24.8686,24.9855,24.8617,24.9236,218900.0
2008-09-08 10:00:00,36.25,36.45,36.2,36.43,165400.0,24.9167,25.0542,24.8824,25.0405,165400.0
2008-09-08 10:05:00,36.44,36.57,36.33,36.53,150900.0,25.0473,25.1367,24.9717,25.1092,150900.0
2008-09-08 10:10:00,36.53,36.58,36.49,36.54,138100.0,25.1092,25.1436,25.0817,25.1161,138100.0
2008-09-08 10:15:00,36.51,36.51,36.41,36.44,108700.0,25.0954,25.0954,25.0267,25.0473,108700.0
2008-09-08 10:20:00,36.44,36.72,36.43,36.68,202700.0,25.0473,25.2398,25.0405,25.2123,202700.0
2008-09-08 10:25:00,36.68,36.71,36.61,36.66,91000.0,25.2123,25.2329,25.1642,25.1985,91000.0
2008-09-08 10:30:00,36.67,36.77,36.67,36.69,124200.0,25.2054,25.2742,25.2054,25.2192,124200.0
2008-09-08 10:35:00,36.69,36.79,36.65,36.78,87900.0,25.2192,25.2879,25.1917,25.281,87900.0
2008-09-08 10:40:00,36.78,36.8,36.72,36.72,68300.0,25.281,25.2948,25.2398,25.2398,68300.0
2008-09-08 10:45:00,36.72,36.78,36.72,36.73,59000.0,25.2398,25.281,25.2398,25.2467,59000.0
2008-09-08 10:50:00,36.74,36.74,36.55,36.59,101800.0,25.2535,25.2535,25.1229,25.1504,101800.0
2008-09-08 10:55:00,36.59,36.68,36.5,36.5,91300.0,25.1504,25.2123,25.0886,25.0886,91300.0
2008-09-08 11:00:00,36.5,36.6,36.32,36.59,211300.0,25.0886,25.1573,24.9648,25.1504,211300.0
2008-09-08 11:05:00,36.58,36.68,36.47,36.48,103700.0,25.1436,25.2123,25.0679,25.0748,103700.0
2008-09-08 11:10:00,36.48,36.76,36.47,36.74,101200.0,25.0748,25.2673,25.0679,25.2535,101200.0
2008-09-08 11:15:00,36.74,36.81,36.65,36.8,123500.0,25.2535,25.3016,25.1917,25.2948,123500.0
2008-09-08 11:20:00,36.8,36.9,36.76,36.83,246400.0,25.2948,25.3635,25.2673,25.3154,246400.0
2008-09-08 11:25:00,36.84,36.85,36.78,36.8,147100.0,25.3223,25.3291,25.281,25.2948,147100.0
2008-09-08 11:30:00,36.8,36.83,36.75,36.78,180200.0,25.2948,25.3154,25.2604,25.281,180200.0
2008-09-08 11:35:00,36.78,36.84,36.74,36.77,130200.0,25.281,25.3223,25.2535,25.2742,130200.0
2008-09-08 11:40:00,36.77,36.78,36.59,36.64,136100.0,25.2742,25.281,25.1504,25.1848,136100.0
2008-09-08 11:45:00,36.64,36.8,36.63,36.72,155000.0,25.1848,25.2948,25.1779,25.2398,155000.0
2008-09-08 11:50:00,36.72,36.81,36.68,36.73,163900.0,25.2398,25.3016,25.2123,25.2467,163900.0
2008-09-08 11:55:00,36.73,36.84,36.71,36.84,175200.0,25.2467,25.3223,25.2329,25.3223,175200.0
2008-09-08 12:00:00,36.84,36.9,36.75,36.87,106100.0,25.3223,25.3635,25.2604,25.3429,106100.0
2008-09-08 12:05:00,36.86,36.88,36.76,36.8,102700.0,25.336,25.3498,25.2673,25.2948,102700.0
2008-09-08 12:10:00,36.79,36.79,36.63,36.71,140800.0,25.2879,25.2879,25.1779,25.2329,140800.0
2008-09-08 12:15:00,36.69,36.83,36.69,36.8,84300.0,25.2192,25.3154,25.2192,25.2948,84300.0
2008-09-08 12:20:00,36.8,36.82,36.75,36.77,53900.0,25.2948,25.3085,25.2604,25.2742,53900.0
2008-09-08 12:25:00,36.76,36.84,36.76,36.79,39500.0,25.2673,25.3223,25.2673,25.2879,39500.0
2008-09-08 12:30:00,36.79,36.91,36.78,36.86,118700.0,25.2879,25.3704,25.281,25.336,118700.0
2008-09-08 12:35:00,36.86,36.88,36.8,36.84,87900.0,25.336,25.3498,25.2948,25.3223,87900.0
2008-09-08 12:40:00,36.85,36.88,36.8,36.84,171600.0,25.3291,25.3498,25.2948,25.3223,171600.0
2008-09-08 12:45:00,36.85,36.92,36.81,36.81,70100.0,25.3291,25.3773,25.3016,25.3016,70100.0
2008-09-08 12:50:00,36.82,36.92,36.81,36.9,42000.0,25.3085,25.3773,25.3016,25.3635,42000.0
2008-09-08 12:55:00,36.91,36.96,36.9,36.96,63200.0,25.3704,25.4048,25.3635,25.4048,63200.0
2008-09-08 13:00:00,36.96,36.99,36.93,36.95,115900.0,25.4048,25.4254,25.3841,25.3979,115900.0
2008-09-08 13:05:00,36.95,36.99,36.79,36.79,97300.0,25.3979,25.4254,25.2879,25.2879,97300.0
2008-09-08 13:10:00,36.79,36.95,36.79,36.94,92400.0,25.2879,25.3979,25.2879,25.391,92400.0
2008-09-08 13:15:00,36.94,37.0,36.92,36.96,50300.0,25.391,25.4322,25.3773,25.4048,50300.0
2008-09-08 13:20:00,36.96,37.0,36.93,36.99,66300.0,25.4048,25.4322,25.3841,25.4254,66300.0
2008-09-08 13:25:00,37.0,37.0,36.95,36.99,50200.0,25.4322,25.4322,25.3979,25.4254,50200.0
2008-09-08 13:30:00,36.98,37.01,36.9,36.95,68900.0,25.4185,25.4391,25.3635,25.3979,68900.0
2008-09-08 13:35:00,36.96,37.04,36.91,36.94,70000.0,25.4048,25.4597,25.3704,25.391,70000.0
2008-09-08 13:40:00,36.94,36.95,36.8,36.87,69800.0,25.391,25.3979,25.2948,25.3429,69800.0
2008-09-08 13:45:00,36.88,36.95,36.78,36.78,76200.0,25.3498,25.3979,25.281,25.281,76200.0
2008-09-08 13:50:00,36.78,36.8,36.71,36.74,116800.0,25.281,25.2948,25.2329,25.2535,116800.0
2008-09-08 13:55:00,36.74,36.82,36.7,36.79,118100.0,25.2535,25.3085,25.226,25.2879,118100.0
2008-09-08 14:00:00,36.78,36.95,36.74,36.84,152800.0,25.281,25.3979,25.2535,25.3223,152800.0
2008-09-08 14:05:00,36.85,36.9,36.8,36.88,69700.0,25.3291,25.3635,25.2948,25.3498,69700.0
2008-09-08 14:10:00,36.88,36.94,36.8,36.94,118700.0,25.3498,25.391,25.2948,25.391,118700.0
2008-09-08 14:15:00,36.94,36.95,36.87,36.93,47200.0,25.391,25.3979,25.3429,25.3841,47200.0
2008-09-08 14:20:00,36.93,37.03,36.87,37.01,127700.0,25.3841,25.4529,25.3429,25.4391,127700.0
2008-09-08 14:25:00,37.0,37.04,36.97,37.04,77300.0,25.4322,25.4597,25.4116,25.4597,77300.0
2008-09-08 14:30:00,37.05,37.15,37.04,37.13,151300.0,25.4666,25.5354,25.4597,25.5216,151300.0
2008-09-08 14:35:00,37.14,37.2,37.12,37.16,87500.0,25.5285,25.5697,25.5147,25.5422,87500.0
2008-09-08 14:40:00,37.16,37.17,37.01,37.07,126100.0,25.5422,25.5491,25.4391,25.4804,126100.0
2008-09-08 14:45:00,37.07,37.15,37.05,37.08,153100.0,25.4804,25.5354,25.4666,25.4872,153100.0
2008-09-08 14:50:00,37.07,37.12,37.05,37.11,69200.0,25.4804,25.5147,25.4666,25.5079,69200.0
2008-09-08 14:55:00,37.11,37.12,37.04,37.08,90300.0,25.5079,25.5147,25.4597,25.4872,90300.0
2008-09-08 15:00:00,37.08,37.09,37.03,37.06,58700.0,25.4872,25.4941,25.4529,25.4735,58700.0
2008-09-08 15:05:00,37.06,37.06,36.97,37.0,95900.0,25.4735,25.4735,25.4116,25.4322,95900.0
2008-09-08 15:10:00,37.0,37.03,36.94,37.02,175900.0,25.4322,25.4529,25.391,25.446,175900.0
2008-09-08 15:15:00,37.03,37.08,37.02,37.07,115800.0,25.4529,25.4872,25.446,25.4804,115800.0
2008-09-08 15:20:00,37.06,37.22,37.05,37.22,206200.0,25.4735,25.5835,25.4666,25.5835,206200.0
2008-09-08 15:25:00,37.22,37.36,37.19,37.35,173900.0,25.5835,25.6797,25.5628,25.6728,173900.0
2008-09-08 15:30:00,37.36,37.43,37.35,37.4,258000.0,25.6797,25.7278,25.6728,25.7072,258000.0
2008-09-08 15:35:00,37.4,37.41,37.33,37.37,262500.0,25.7072,25.7141,25.6591,25.6866,262500.0
2008-09-08 15:40:00,37.37,37.39,37.3,37.33,268600.0,25.6866,25.7003,25.6385,25.6591,268600.0
2008-09-08 15:45:00,37.33,37.5,37.33,37.49,347200.0,25.6591,25.7759,25.6591,25.7691,347200.0
2008-09-08 15:50:00,37.49,37.5,37.43,37.46,331100.0,25.7691,25.7759,25.7278,25.7484,331100.0
2008-09-08 15:55:00,37.46,37.51,37.44,37.49,309800.0,25.7484,25.7828,25.7347,25.7691,309800.0
2008-09-09 09:30:00,37.44,37.89,37.44,37.86,258800.0,25.7347,26.044,25.7347,26.0234,258800.0
2008-09-09 09:35:00,37.85,38.0,37.85,38.0,165300.0,26.0165,26.1196,26.0165,26.1196,165300.0
2008-09-09 09:40:00,37.99,38.03,37.94,37.96,206500.0,26.1127,26.1402,26.0784,26.0921,206500.0
2008-09-09 09:45:00,37.96,38.01,37.89,38.01,159400.0,26.0921,26.1265,26.044,26.1265,159400.0
2008-09-09 09:50:00,38.01,38.12,38.0,38.04,181300.0,26.1265,26.2021,26.1196,26.1471,181300.0
2008-09-09 09:55:00,38.03,38.08,37.98,38.02,125400.0,26.1402,26.1746,26.1059,26.1334,125400.0
2008-09-09 10:00:00,38.01,38.02,37.86,37.9,146800.0,26.1265,26.1334,26.0234,26.0509,146800.0
2008-09-09 10:05:00,37.89,38.0,37.87,37.93,104400.0,26.044,26.1196,26.0302,26.0715,104400.0
2008-09-09 10:10:00,37.93,37.95,37.71,37.77,317600.0,26.0715,26.0852,25.9203,25.9615,317600.0
2008-09-09 10:15:00,37.77,37.85,37.73,37.76,170200.0,25.9615,26.0165,25.934,25.9546,170200.0
2008-09-09 10:20:00,37.76,37.82,37.73,37.82,157500.0,25.9546,25.9959,25.934,25.9959,157500.0
2008-09-09 10:25:00,37.81,37.84,37.7,37.79,199200.0,25.989,26.0096,25.9134,25.9753,199200.0
2008-09-09 10:30:00,37.78,37.79,37.7,37.75,188800.0,25.9684,25.9753,25.9134,25.9478,188800.0
2008-09-09 10:35:00,37.75,37.78,37.69,37.78,123400.0,25.9478,25.9684,25.9065,25.9684,123400.0
2008-09-09 10:40:00,37.79,37.8,37.71,37.72,119300.0,25.9753,25.9821,25.9203,25.9271,119300.0
2008-09-09 10:45:00,37.73,37.78,37.64,37.66,185600.0,25.934,25.9684,25.8722,25.8859,185600.0
2008-09-09 10:50:00,37.65,37.72,37.59,37.67,181600.0,25.879,25.9271,25.8378,25.8928,181600.0
2008-09-09 10:55:00,37.67,37.71,37.57,37.59,197100.0,25.8928,25.9203,25.824,25.8378,197100.0
2008-09-09 11:00:00,37.58,37.7,37.51,37.7,249600.0,25.8309,25.9134,25.7828,25.9134,249600.0
2008-09-09 11:05:00,37.7,37.71,37.62,37.63,224900.0,25.9134,25.9203,25.8584,25.8653,224900.0
2008-09-09 11:10:00,37.63,37.63,37.5,37.53,102600.0,25.8653,25.8653,25.7759,25.7965,102600.0
2008-09-09 11:15:00,37.52,37.54,37.47,37.53,191700.0,25.7897,25.8034,25.7553,25.7965,191700.0
2008-09-09 11:20:00,37.53,37.6,37.35,37.45,216300.0,25.7965,25.8447,25.6728,25.7416,216300.0
2008-09-09 11:25:00,37.45,37.51,37.45,37.51,89000.0,25.7416,25.7828,25.7416,25.7828,89000.0
2008-09-09 11:30:00,37.51,37.51,37.41,37.45,134600.0,25.7828,25.7828,25.7141,25.7416,134600.0
2008-09-09 11:35:00,37.44,37.48,37.39,37.4,99500.0,25.7347,25.7622,25.7003,25.7072,99500.0
2008-09-09 11:40:00,37.4,37.42,37.31,37.38,88900.0,25.7072,25.7209,25.6453,25.6934,88900.0
2008-09-09 11:45:00,37.38,37.43,37.33,37.39,102900.0,25.6934,25.7278,25.6591,25.7003,102900.0
2008-09-09 11:50:00,37.39,37.4,37.28,37.34,82500.0,25.7003,25.7072,25.6247,25.6659,82500.0
2008-09-09 11:55:00,37.35,37.38,37.28,37.28,76200.0,25.6728,25.6934,25.6247,25.6247,76200.0
2008-09-09 12:00:00,37.27,37.27,37.16,37.22,63900.0,25.6178,25.6178,25.5422,25.5835,63900.0
2008-09-09 12:05:00,37.23,37.27,37.18,37.21,80400.0,25.5903,25.6178,25.556,25.5766,80400.0
2008-09-09 12:10:00,37.2,37.24,37.16,37.22,86300.0,25.5697,25.5972,25.5422,25.5835,86300.0
2008-09-09 12:15:00,37.22,37.26,37.19,37.24,68700.0,25.5835,25.611,25.5628,25.5972,68700.0
2008-09-09 12:20:00,37.24,37.37,37.23,37.31,100000.0,25.5972,25.6866,25.5903,25.6453,100000.0
2008-09-09 12:25:00,37.31,37.38,37.28,37.33,109700.0,25.6453,25.6934,25.6247,25.6591,109700.0
2008-09-09 12:30:00,37.32,37.39,37.23,37.34,68100.0,25.6522,25.7003,25.5903,25.6659,68100.0
2008-09-09 12:35:00,37.34,37.4,37.32,37.32,41900.0,25.6659,25.7072,25.6522,25.6522,41900.0
2008-09-09 12:40:00,37.31,37.33,37.2,37.33,92000.0,25.6453,25.6591,25.5697,25.6591,92000.0
2008-09-09 12:45:00,37.33,37.4,37.32,37.32,52000.0,25.6591,25.7072,25.6522,25.6522,52000.0
2008-09-09 12:50:00,37.32,37.34,37.23,37.28,52600.0,25.6522,25.6659,25.5903,25.6247,52600.0
2008-09-09 12:55:00,37.28,37.31,37.21,37.26,33700.0,25.6247,25.6453,25.5766,25.611,33700.0
2008-09-09 13:00:00,37.26,37.37,37.23,37.36,56000.0,25.611,25.6866,25.5903,25.6797,56000.0
2008-09-09 13:05:00,37.36,37.37,37.27,37.29,65300.0,25.6797,25.6866,25.6178,25.6316,65300.0
2008-09-09 13:10:00,37.29,37.33,37.25,37.31,62300.0,25.6316,25.6591,25.6041,25.6453,62300.0
2008-09-09 13:15:00,37.31,37.31,37.24,37.25,83400.0,25.6453,25.6453,25.5972,25.6041,83400.0
2008-09-09 13:20:00,37.25,37.33,37.21,37.29,93300.0,25.6041,25.6591,25.5766,25.6316,93300.0
2008-09-09 13:25:00,37.28,37.31,37.21,37.23,102600.0,25.6247,25.6453,25.5766,25.5903,102600.0
2008-09-09 13:30:00,37.23,37.28,37.17,37.26,127900.0,25.5903,25.6247,25.5491,25.611,127900.0
2008-09-09 13:35:00,37.26,37.26,37.18,37.22,48000.0,25.611,25.611,25.556,25.5835,48000.0
2008-09-09 13:40:00,37.22,37.28,37.16,37.23,58200.0,25.5835,25.6247,25.5422,25.5903,58200.0
2008-09-09 13:45:00,37.23,37.23,37.1,37.13,105600.0,25.5903,25.5903,25.501,25.5216,105600.0
2008-09-09 13:50:00,37.14,37.2,37.12,37.15,75700.0,25.5285,25.5697,25.5147,25.5354,75700.0
2008-09-09 13:55:00,37.14,37.16,37.09,37.09,66800.0,25.5285,25.5422,25.4941,25.4941,66800.0
2008-09-09 14:00:00,37.09,37.11,37.02,37.09,96400.0,25.4941,25.5079,25.446,25.4941,96400.0
2008-09-09 14:05:00,37.09,37.09,36.97,36.98,140900.0,25.4941,25.4941,25.4116,25.4185,140900.0
2008-09-09 14:10:00,36.98,37.01,36.95,36.97,118800.0,25.4185,25.4391,25.3979,25.4116,118800.0
2008-09-09 14:15:00,36.98,37.0,36.89,36.94,74600.0,25.4185,25.4322,25.3566,25.391,74600.0
2008-09-09 14:20:00,36.94,37.0,36.93,36.99,138300.0,25.391,25.4322,25.3841,25.4254,138300.0
2008-09-09 14:25:00,36.99,37.03,36.97,36.98,210500.0,25.4254,25.4529,25.4116,25.4185,210500.0
2008-09-09 14:30:00,36.98,36.99,36.9,36.91,131300.0,25.4185,25.4254,25.3635,25.3704,131300.0
2008-09-09 14:35:00,36.9,36.96,36.89,36.93,150000.0,25.3635,25.4048,25.3566,25.3841,150000.0
2008-09-09 14:40:00,36.93,36.95,36.88,36.89,184200.0,25.3841,25.3979,25.3498,25.3566,184200.0
2008-09-09 14:45:00,36.89,36.94,36.81,36.92,208800.0,25.3566,25.391,25.3016,25.3773,208800.0
2008-09-09 14:50:00,36.92,36.94,36.87,36.87,131500.0,25.3773,25.391,25.3429,25.3429,131500.0
2008-09-09 14:55:00,36.88,36.88,36.73,36.76,189000.0,25.3498,25.3498,25.2467,25.2673,189000.0
2008-09-09 15:00:00,36.77,36.8,36.72,36.73,234000.0,25.2742,25.2948,25.2398,25.2467,234000.0
2008-09-09 15:05:00,36.74,36.8,36.71,36.78,222700.0,25.2535,25.2948,25.2329,25.281,222700.0
2008-09-09 15:10:00,36.78,36.81,36.75,36.76,146400.0,25.281,25.3016,25.2604,25.2673,146400.0
2008-09-09 15:15:00,36.76,36.8,36.64,36.66,173100.0,25.2673,25.2948,25.1848,25.1985,173100.0
2008-09-09 15:20:00,36.66,36.85,36.66,36.84,167600.0,25.1985,25.3291,25.1985,25.3223,167600.0
2008-09-09 15:25:00,36.84,36.86,36.78,36.81,232200.0,25.3223,25.336,25.281,25.3016,232200.0
2008-09-09 15:30:00,36.81,36.82,36.65,36.66,272600.0,25.3016,25.3085,25.1917,25.1985,272600.0
2008-09-09 15:35:00,36.64,36.67,36.52,36.54,392500.0,25.1848,25.2054,25.1023,25.1161,392500.0
2008-09-09 15:40:00,36.55,36.59,36.4,36.45,483100.0,25.1229,25.1504,25.0198,25.0542,483100.0
2008-09-09 15:45:00,36.46,36.5,36.42,36.43,250900.0,25.0611,25.0886,25.0336,25.0405,250900.0
2008-09-09 15:50:00,36.43,36.53,36.42,36.49,315600.0,25.0405,25.1092,25.0336,25.0817,315600.0
2008-09-09 15:55:00,36.49,36.52,36.46,36.51,347800.0,25.0817,25.1023,25.0611,25.0954,347800.0
2008-09-10 09:30:00,36.59,36.81,36.4,36.4,164900.0,25.1504,25.3016,25.0198,25.0198,164900.0
2008-09-10 09:35:00,36.4,36.44,36.28,36.35,78300.0,25.0198,25.0473,24.9373,24.9855,78300.0
2008-09-10 09:40:00,36.35,36.53,36.29,36.43,93300.0,24.9855,25.1092,24.9442,25.0405,93300.0
2008-09-10 09:45:00,36.43,36.53,36.4,36.51,125900.0,25.0405,25.1092,25.0198,25.0954,125900.0
2008-09-10 09:50:00,36.52,36.57,36.45,36.57,154200.0,25.1023,25.1367,25.0542,25.1367,154200.0
2008-09-10 09:55:00,36.56,36.61,36.51,36.57,144900.0,25.1298,25.1642,25.0954,25.1367,144900.0
2008-09-10 10:00:00,36.57,36.71,36.52,36.58,130900.0,25.1367,25.2329,25.1023,25.1436,130900.0
2008-09-10 10:05:00,36.58,36.6,36.52,36.55,74200.0,25.1436,25.1573,25.1023,25.1229,74200.0
2008-09-10 10:10:00,36.54,36.55,36.36,36.39,128200.0,25.1161,25.1229,24.9923,25.013,128200.0
2008-09-10 10:15:00,36.39,36.46,36.36,36.45,71700.0,25.013,25.0611,24.9923,25.0542,71700.0
2008-09-10 10:20:00,36.45,36.53,36.45,36.5,64900.0,25.0542,25.1092,25.0542,25.0886,64900.0
2008-09-10 10:25:00,36.52,36.57,36.45,36.53,69000.0,25.1023,25.1367,25.0542,25.1092,69000.0
2008-09-10 10:30:00,36.53,36.58,36.51,36.53,78400.0,25.1092,25.1436,25.0954,25.1092,78400.0
2008-09-10 10:35:00,36.52,36.65,36.45,36.59,141900.0,25.1023,25.1917,25.0542,25.1504,141900.0
2008-09-10 10:40:00,36.6,36.63,36.54,36.58,57900.0,25.1573,25.1779,25.1161,25.1436,57900.0
2008-09-10 10:45:00,36.57,36.6,36.48,36.49,77400.0,25.1367,25.1573,25.0748,25.0817,77400.0
2008-09-10 10:50:00,36.5,36.62,36.5,36.59,93700.0,25.0886,25.1711,25.0886,25.1504,93700.0
2008-09-10 10:55:00,36.58,36.59,36.53,36.57,79300.0,25.1436,25.1504,25.1092,25.1367,79300.0
2008-09-10 11:00:00,36.57,36.62,36.48,36.59,118700.0,25.1367,25.1711,25.0748,25.1504,118700.0
2008-09-10 11:05:00,36.59,36.69,36.55,36.59,86200.0,25.1504,25.2192,25.1229,25.1504,86200.0
2008-09-10 11:10:00,36.58,36.62,36.5,36.59,69400.0,25.1436,25.1711,25.0886,25.1504,69400.0
2008-09-10 11:15:00,36.58,36.6,36.51,36.59,82400.0,25.1436,25.1573,25.0954,25.1504,82400.0
2008-09-10 11:20:00,36.59,36.61,36.55,36.59,86300.0,25.1504,25.1642,25.1229,25.1504,86300.0
2008-09-10 11:25:00,36.59,36.62,36.53,36.57,79200.0,25.1504,25.1711,25.1092,25.1367,79200.0
2008-09-10 11:30:00,36.57,36.8,36.55,36.74,108600.0,25.1367,25.2948,25.1229,25.2535,108600.0
2008-09-10 11:35:00,36.75,36.76,36.66,36.75,99900.0,25.2604,25.2673,25.1985,25.2604,99900.0
2008-09-10 11:40:00,36.74,36.86,36.72,36.79,99500.0,25.2535,25.336,25.2398,25.2879,99500.0
2008-09-10 11:45:00,36.79,36.81,36.74,36.77,97400.0,25.2879,25.3016,25.2535,25.2742,97400.0
2008-09-10 11:50:00,36.78,36.81,36.76,36.79,131600.0,25.281,25.3016,25.2673,25.2879,131600.0
2008-09-10 11:55:00,36.79,36.84,36.78,36.8,85800.0,25.2879,25.3223,25.281,25.2948,85800.0
2008-09-10 12:00:00,36.8,36.86,36.77,36.83,64700.0,25.2948,25.336,25.2742,25.3154,64700.0
2008-09-10 12:05:00,36.83,36.95,36.83,36.87,86800.0,25.3154,25.3979,25.3154,25.3429,86800.0
2008-09-10 12:10:00,36.87,36.9,36.84,36.85,88200.0,25.3429,25.3635,25.3223,25.3291,88200.0
2008-09-10 12:15:00,36.85,36.91,36.84,36.86,75100.0,25.3291,25.3704,25.3223,25.336,75100.0
2008-09-10 12:20:00,36.87,36.92,36.81,36.81,63900.0,25.3429,25.3773,25.3016,25.3016,63900.0
2008-09-10 12:25:00,36.81,36.83,36.77,36.79,48900.0,25.3016,25.3154,25.2742,25.2879,48900.0
2008-09-10 12:30:00,36.79,36.83,36.78,36.81,51200.0,25.2879,25.3154,25.281,25.3016,51200.0
2008-09-10 12:35:00,36.81,36.87,36.79,36.84,93000.0,25.3016,25.3429,25.2879,25.3223,93000.0
2008-09-10 12:40:00,36.83,36.86,36.79,36.83,74400.0,25.3154,25.336,25.2879,25.3154,74400.0
2008-09-10 12:45:00,36.83,36.85,36.81,36.83,86000.0,25.3154,25.3291,25.3016,25.3154,86000.0
2008-09-10 12:50:00,36.84,36.86,36.8,36.84,63300.0,25.3223,25.336,25.2948,25.3223,63300.0
2008-09-10 12:55:00,36.85,36.86,36.8,36.84,80200.0,25.3291,25.336,25.2948,25.3223,80200.0
2008-09-10 13:00:00,36.84,36.92,36.84,36.9,64000.0,25.3223,25.3773,25.3223,25.3635,64000.0
2008-09-10 13:05:00,36.9,36.91,36.87,36.88,101900.0,25.3635,25.3704,25.3429,25.3498,101900.0
2008-09-10 13:10:00,36.87,36.92,36.87,36.88,76400.0,25.3429,25.3773,25.3429,25.3498,76400.0
2008-09-10 13:15:00,36.88,36.91,36.88,36.91,83100.0,25.3498,25.3704,25.3498,25.3704,83100.0
2008-09-10 13:20:00,36.9,36.98,36.89,36.96,82000.0,25.3635,25.4185,25.3566,25.4048,82000.0
2008-09-10 13:25:00,36.96,36.99,36.96,36.96,71400.0,25.4048,25.4254,25.4048,25.4048,71400.0
2008-09-10 13:30:00,36.96,36.97,36.93,36.95,57200.0,25.4048,25.4116,25.3841,25.3979,57200.0
2008-09-10 13:35:00,36.94,37.08,36.94,37.06,157300.0,25.391,25.4872,25.391,25.4735,157300.0
2008-09-10 13:40:00,37.07,37.1,37.03,37.07,116800.0,25.4804,25.501,25.4529,25.4804,116800.0
2008-09-10 13:45:00,37.08,37.11,37.07,37.08,81600.0,25.4872,25.5079,25.4804,25.4872,81600.0
2008-09-10 13:50:00,37.07,37.09,37.01,37.04,125600.0,25.4804,25.4941,25.4391,25.4597,125600.0
2008-09-10 13:55:00,37.04,37.05,36.96,36.97,149400.0,25.4597,25.4666,25.4048,25.4116,149400.0
2008-09-10 14:00:00,36.97,37.01,36.97,36.99,118500.0,25.4116,25.4391,25.4116,25.4254,118500.0
2008-09-10 14:05:00,36.99,37.07,36.96,37.07,105900.0,25.4254,25.4804,25.4048,25.4804,105900.0
2008-09-10 14:10:00,37.07,37.15,37.05,37.14,130000.0,25.4804,25.5354,25.4666,25.5285,130000.0
2008-09-10 14:15:00,37.15,37.2,37.12,37.13,121700.0,25.5354,25.5697,25.5147,25.5216,121700.0
2008-09-10 14:20:00,37.14,37.17,37.11,37.16,161600.0,25.5285,25.5491,25.5079,25.5422,161600.0
2008-09-10 14:25:00,37.16,37.22,37.11,37.13,122500.0,25.5422,25.5835,25.5079,25.5216,122500.0
2008-09-10 14:30:00,37.13,37.19,37.13,37.17,85300.0,25.5216,25.5628,25.5216,25.5491,85300.0
2008-09-10 14:35:00,37.18,37.2,37.12,37.15,88600.0,25.556,25.5697,25.5147,25.5354,88600.0
2008-09-10 14:40:00,37.15,37.17,37.11,37.15,62900.0,25.5354,25.5491,25.5079,25.5354,62900.0
2008-09-10 14:45:00,37.14,37.17,37.13,37.14,46800.0,25.5285,25.5491,25.5216,25.5285,46800.0
2008-09-10 14:50:00,37.14,37.16,37.07,37.07,85800.0,25.5285,25.5422,25.4804,25.4804,85800.0
2008-09-10 14:55:00,37.06,37.06,36.97,36.99,121400.0,25.4735,25.4735,25.4116,25.4254,121400.0
2008-09-10 15:00:00,36.99,37.04,36.99,37.01,56400.0,25.4254,25.4597,25.4254,25.4391,56400.0
2008-09-10 15:05:00,37.01,37.07,36.99,37.03,129200.0,25.4391,25.4804,25.4254,25.4529,129200.0
2008-09-10 15:10:00,37.03,37.08,36.97,37.08,59900.0,25.4529,25.4872,25.4116,25.4872,59900.0
2008-09-10 15:15:00,37.08,37.18,37.08,37.12,83600.0,25.4872,25.556,25.4872,25.5147,83600.0
2008-09-10 15:20:00,37.12,37.13,37.02,37.05,81700.0,25.5147,25.5216,25.446,25.4666,81700.0
2008-09-10 15:25:00,37.05,37.06,36.94,36.98,103600.0,25.4666,25.4735,25.391,25.4185,103600.0
2008-09-10 15:30:00,36.98,37.05,36.95,36.99,82600.0,25.4185,25.4666,25.3979,25.4254,82600.0
2008-09-10 15:35:00,36.99,36.99,36.85,36.85,94100.0,25.4254,25.4254,25.3291,25.3291,94100.0
2008-09-10 15:40:00,36.86,36.93,36.83,36.93,183700.0,25.336,25.3841,25.3154,25.3841,183700.0
2008-09-10 15:45:00,36.93,36.93,36.85,36.92,159800.0,25.3841,25.3841,25.3291,25.3773,159800.0
2008-09-10 15:50:00,36.92,36.96,36.86,36.92,201600.0,25.3773,25.4048,25.336,25.3773,201600.0
2008-09-10 15:55:00,36.92,36.93,36.82,36.88,240500.0,25.3773,25.3841,25.3085,25.3498,240500.0
2008-09-11 09:30:00,36.69,36.7,36.36,36.47,150200.0,25.2192,25.226,24.9923,25.0679,150200.0
2008-09-11 09:35:00,36.48,36.89,36.34,36.84,140400.0,25.0748,25.3566,24.9786,25.3223,140400.0
2008-09-11 09:40:00,36.86,36.96,36.77,36.82,157400.0,25.336,25.4048,25.2742,25.3085,157400.0
2008-09-11 09:45:00,36.82,36.98,36.81,36.98,78400.0,25.3085,25.4185,25.3016,25.4185,78400.0
2008-09-11 09:50:00,36.98,37.07,36.98,37.01,146300.0,25.4185,25.4804,25.4185,25.4391,146300.0
2008-09-11 09:55:00,37.0,37.13,36.92,36.99,133100.0,25.4322,25.5216,25.3773,25.4254,133100.0
2008-09-11 10:00:00,37.02,37.25,37.01,37.15,122900.0,25.446,25.6041,25.4391,25.5354,122900.0
2008-09-11 10:05:00,37.14,37.21,37.09,37.13,83600.0,25.5285,25.5766,25.4941,25.5216,83600.0
2008-09-11 10:10:00,37.13,37.28,37.1,37.25,146000.0,25.5216,25.6247,25.501,25.6041,146000.0
2008-09-11 10:15:00,37.25,37.29,37.07,37.09,117900.0,25.6041,25.6316,25.4804,25.4941,117900.0
2008-09-11 10:20:00,37.1,37.19,37.02,37.06,44100.0,25.501,25.5628,25.446,25.4735,44100.0
2008-09-11 10:25:00,37.07,37.07,36.83,36.84,108600.0,25.4804,25.4804,25.3154,25.3223,108600.0
2008-09-11 10:30:00,36.84,36.87,36.62,36.76,167700.0,25.3223,25.3429,25.1711,25.2673,167700.0
2008-09-11 10:35:00,36.75,36.88,36.66,36.68,119900.0,25.2604,25.3498,25.1985,25.2123,119900.0
2008-09-11 10:40:00,36.69,36.82,36.65,36.73,114600.0,25.2192,25.3085,25.1917,25.2467,114600.0
2008-09-11 10:45:00,36.73,36.83,36.68,36.8,103500.0,25.2467,25.3154,25.2123,25.2948,103500.0
2008-09-11 10:50:00,36.8,36.86,36.72,36.8,149300.0,25.2948,25.336,25.2398,25.2948,149300.0
2008-09-11 10:55:00,36.79,36.8,36.7,36.76,45500.0,25.2879,25.2948,25.226,25.2673,45500.0
2008-09-11 11:00:00,36.77,36.83,36.7,36.71,48000.0,25.2742,25.3154,25.226,25.2329,48000.0
2008-09-11 11:05:00,36.73,36.79,36.61,36.67,129400.0,25.2467,25.2879,25.1642,25.2054,129400.0
2008-09-11 11:10:00,36.67,36.71,36.6,36.7,125800.0,25.2054,25.2329,25.1573,25.226,125800.0
2008-09-11 11:15:00,36.69,36.75,36.56,36.61,103200.0,25.2192,25.2604,25.1298,25.1642,103200.0
2008-09-11 11:20:00,36.6,36.65,36.53,36.56,97700.0,25.1573,25.1917,25.1092,25.1298,97700.0
2008-09-11 11:25:00,36.56,36.59,36.51,36.59,98500.0,25.1298,25.1504,25.0954,25.1504,98500.0
2008-09-11 11:30:00,36.58,36.71,36.57,36.71,142100.0,25.1436,25.2329,25.1367,25.2329,142100.0
2008-09-11 11:35:00,36.7,36.72,36.59,36.64,165200.0,25.226,25.2398,25.1504,25.1848,165200.0
2008-09-11 11:40:00,36.64,36.87,36.61,36.86,216200.0,25.1848,25.3429,25.1642,25.336,216200.0
2008-09-11 11:45:00,36.86,36.87,36.71,36.74,70800.0,25.336,25.3429,25.2329,25.2535,70800.0
2008-09-11 11:50:00,36.76,36.82,36.74,36.75,37300.0,25.2673,25.3085,25.2535,25.2604,37300.0
2008-09-11 11:55:00,36.74,36.76,36.66,36.68,71400.0,25.2535,25.2673,25.1985,25.2123,71400.0
2008-09-11 12:00:00,36.68,36.9,36.68,36.8,110400.0,25.2123,25.3635,25.2123,25.2948,110400.0
2008-09-11 12:05:00,36.79,36.81,36.69,36.7,100200.0,25.2879,25.3016,25.2192,25.226,100200.0
2008-09-11 12:10:00,36.71,36.77,36.67,36.7,82100.0,25.2329,25.2742,25.2054,25.226,82100.0
2008-09-11 12:15:00,36.71,36.8,36.69,36.74,51100.0,25.2329,25.2948,25.2192,25.2535,51100.0
2008-09-11 12:20:00,36.73,36.79,36.71,36.73,45300.0,25.2467,25.2879,25.2329,25.2467,45300.0
2008-09-11 12:25:00,36.73,36.75,36.67,36.71,44900.0,25.2467,25.2604,25.2054,25.2329,44900.0
2008-09-11 12:30:00,36.71,36.8,36.65,36.79,82500.0,25.2329,25.2948,25.1917,25.2879,82500.0
2008-09-11 12:35:00,36.79,36.8,36.69,36.78,149600.0,25.2879,25.2948,25.2192,25.281,149600.0
2008-09-11 12:40:00,36.79,36.96,36.76,36.94,168400.0,25.2879,25.4048,25.2673,25.391,168400.0
2008-09-11 12:45:00,36.93,36.96,36.86,36.9,69200.0,25.3841,25.4048,25.336,25.3635,69200.0
2008-09-11 12:50:00,36.9,36.96,36.83,36.91,65900.0,25.3635,25.4048,25.3154,25.3704,65900.0
2008-09-11 12:55:00,36.91,36.95,36.84,36.9,37300.0,25.3704,25.3979,25.3223,25.3635,37300.0
2008-09-11 13:00:00,36.9,36.94,36.81,36.9,42600.0,25.3635,25.391,25.3016,25.3635,42600.0
2008-09-11 13:05:00,36.9,36.9,36.78,36.84,68000.0,25.3635,25.3635,25.281,25.3223,68000.0
2008-09-11 13:10:00,36.84,36.86,36.8,36.84,41000.0,25.3223,25.336,25.2948,25.3223,41000.0
2008-09-11 13:15:00,36.84,36.94,36.81,36.9,75100.0,25.3223,25.391,25.3016,25.3635,75100.0
2008-09-11 13:20:00,36.9,36.91,36.83,36.83,52400.0,25.3635,25.3704,25.3154,25.3154,52400.0
2008-09-11 13:25:00,36.82,36.92,36.8,36.92,45600.0,25.3085,25.3773,25.2948,25.3773,45600.0
2008-09-11 13:30:00,36.92,36.97,36.87,36.93,109800.0,25.3773,25.4116,25.3429,25.3841,109800.0
2008-09-11 13:35:00,36.93,37.01,36.92,37.0,65500.0,25.3841,25.4391,25.3773,25.4322,65500.0
2008-09-11 13:40:00,37.0,37.13,36.95,37.05,159500.0,25.4322,25.5216,25.3979,25.4666,159500.0
2008-09-11 13:45:00,37.05,37.05,36.98,36.99,36600.0,25.4666,25.4666,25.4185,25.4254,36600.0
2008-09-11 13:50:00,36.98,37.12,36.98,37.11,74700.0,25.4185,25.5147,25.4185,25.5079,74700.0
2008-09-11 13:55:00,37.11,37.12,37.05,37.08,67300.0,25.5079,25.5147,25.4666,25.4872,67300.0
2008-09-11 14:00:00,37.08,37.18,37.06,37.15,69700.0,25.4872,25.556,25.4735,25.5354,69700.0
2008-09-11 14:05:00,37.15,37.24,37.15,37.17,103200.0,25.5354,25.5972,25.5354,25.5491,103200.0
2008-09-11 14:10:00,37.17,37.22,37.13,37.13,58900.0,25.5491,25.5835,25.5216,25.5216,58900.0
2008-09-11 14:15:00,37.12,37.19,37.07,37.15,72900.0,25.5147,25.5628,25.4804,25.5354,72900.0
2008-09-11 14:20:00,37.16,37.33,37.16,37.29,123000.0,25.5422,25.6591,25.5422,25.6316,123000.0
2008-09-11 14:25:00,37.29,37.3,37.19,37.23,60400.0,25.6316,25.6385,25.5628,25.5903,60400.0
2008-09-11 14:30:00,37.22,37.23,37.15,37.2,61800.0,25.5835,25.5903,25.5354,25.5697,61800.0
2008-09-11 14:35:00,37.19,37.25,37.17,37.23,77000.0,25.5628,25.6041,25.5491,25.5903,77000.0
2008-09-11 14:40:00,37.23,37.32,37.21,37.29,87800.0,25.5903,25.6522,25.5766,25.6316,87800.0
2008-09-11 14:45:00,37.29,37.45,37.29,37.41,153300.0,25.6316,25.7416,25.6316,25.7141,153300.0
2008-09-11 14:50:00,37.42,37.43,37.32,37.35,118300.0,25.7209,25.7278,25.6522,25.6728,118300.0
2008-09-11 14:55:00,37.35,37.36,37.22,37.22,65100.0,25.6728,25.6797,25.5835,25.5835,65100.0
2008-09-11 15:00:00,37.23,37.35,37.22,37.27,92000.0,25.5903,25.6728,25.5835,25.6178,92000.0
2008-09-11 15:05:00,37.27,37.4,37.27,37.34,144500.0,25.6178,25.7072,25.6178,25.6659,144500.0
2008-09-11 15:10:00,37.33,37.35,37.24,37.24,53700.0,25.6591,25.6728,25.5972,25.5972,53700.0
2008-09-11 15:15:00,37.25,37.3,37.18,37.19,107400.0,25.6041,25.6385,25.556,25.5628,107400.0
2008-09-11 15:20:00,37.2,37.3,37.2,37.29,143600.0,25.5697,25.6385,25.5697,25.6316,143600.0
2008-09-11 15:25:00,37.29,37.35,37.21,37.24,123100.0,25.6316,25.6728,25.5766,25.5972,123100.0
2008-09-11 15:30:00,37.24,37.3,37.18,37.26,96100.0,25.5972,25.6385,25.556,25.611,96100.0
2008-09-11 15:35:00,37.28,37.37,37.24,37.36,111000.0,25.6247,25.6866,25.5972,25.6797,111000.0
2008-09-11 15:40:00,37.36,37.41,37.3,37.38,141500.0,25.6797,25.7141,25.6385,25.6934,141500.0
2008-09-11 15:45:00,37.39,37.45,37.36,37.39,252600.0,25.7003,25.7416,25.6797,25.7003,252600.0
2008-09-11 15:50:00,37.38,37.49,37.38,37.47,171400.0,25.6934,25.7691,25.6934,25.7553,171400.0
2008-09-11 15:55:00,37.47,37.68,37.47,37.67,546800.0,25.7553,25.8997,25.7553,25.8928,546800.0
2008-09-12 09:30:00,37.28,38.0,36.99,37.57,292900.0,25.6247,26.1196,25.4254,25.824,292900.0
2008-09-12 09:35:00,37.57,37.71,37.4,37.51,200300.0,25.824,25.9203,25.7072,25.7828,200300.0
2008-09-12 09:40:00,37.51,37.73,37.5,37.66,107600.0,25.7828,25.934,25.7759,25.8859,107600.0
2008-09-12 09:45:00,37.66,37.73,37.6,37.71,147700.0,25.8859,25.934,25.8447,25.9203,147700.0
2008-09-12 09:50:00,37.7,37.72,37.48,37.59,126800.0,25.9134,25.9271,25.7622,25.8378,126800.0
2008-09-12 09:55:00,37.59,37.91,37.5,37.61,231000.0,25.8378,26.0577,25.7759,25.8515,231000.0
2008-09-12 10:00:00,37.6,37.65,37.48,37.59,132000.0,25.8447,25.879,25.7622,25.8378,132000.0
2008-09-12 10:05:00,37.6,37.77,37.58,37.67,144400.0,25.8447,25.9615,25.8309,25.8928,144400.0
2008-09-12 10:10:00,37.65,37.65,37.5,37.54,63300.0,25.879,25.879,25.7759,25.8034,63300.0
2008-09-12 10:15:00,37.55,37.67,37.52,37.58,82400.0,25.8103,25.8928,25.7897,25.8309,82400.0
2008-09-12 10:20:00,37.59,37.59,37.51,37.56,71100.0,25.8378,25.8378,25.7828,25.8172,71100.0
2008-09-12 10:25:00,37.54,37.57,37.51,37.53,58400.0,25.8034,25.824,25.7828,25.7965,58400.0
2008-09-12 10:30:00,37.53,37.56,37.4,37.4,79100.0,25.7965,25.8172,25.7072,25.7072,79100.0
2008-09-12 10:35:00,37.4,37.57,37.4,37.56,98600.0,25.7072,25.824,25.7072,25.8172,98600.0
2008-09-12 10:40:00,37.57,37.79,37.57,37.77,168300.0,25.824,25.9753,25.824,25.9615,168300.0
2008-09-12 10:45:00,37.78,37.79,37.71,37.76,80700.0,25.9684,25.9753,25.9203,25.9546,80700.0
2008-09-12 10:50:00,37.76,37.85,37.75,37.8,82400.0,25.9546,26.0165,25.9478,25.9821,82400.0
2008-09-12 10:55:00,37.79,37.8,37.75,37.8,92600.0,25.9753,25.9821,25.9478,25.9821,92600.0
2008-09-12 11:00:00,37.8,37.9,37.8,37.82,63800.0,25.9821,26.0509,25.9821,25.9959,63800.0
2008-09-12 11:05:00,37.83,37.83,37.74,37.8,61100.0,26.0028,26.0028,25.9409,25.9821,61100.0
2008-09-12 11:10:00,37.8,37.98,37.78,37.96,86700.0,25.9821,26.1059,25.9684,26.0921,86700.0
2008-09-12 11:15:00,37.96,38.05,37.93,37.94,134400.0,26.0921,26.154,26.0715,26.0784,134400.0
2008-09-12 11:20:00,37.94,37.95,37.9,37.93,52300.0,26.0784,26.0852,26.0509,26.0715,52300.0
2008-09-12 11:25:00,37.93,37.96,37.93,37.96,123700.0,26.0715,26.0921,26.0715,26.0921,123700.0
2008-09-12 11:30:00,37.95,37.97,37.92,37.97,102000.0,26.0852,26.099,26.0646,26.099,102000.0
2008-09-12 11:35:00,37.97,38.01,37.96,37.99,122000.0,26.099,26.1265,26.0921,26.1127,122000.0
2008-09-12 11:40:00,37.99,38.0,37.89,37.89,76200.0,26.1127,26.1196,26.044,26.044,76200.0
2008-09-12 11:45:00,37.89,37.91,37.83,37.83,104600.0,26.044,26.0577,26.0028,26.0028,104600.0
2008-09-12 11:50:00,37.83,37.88,37.79,37.79,66900.0,26.0028,26.0371,25.9753,25.9753,66900.0
2008-09-12 11:55:00,37.79,37.82,37.74,37.82,90400.0,25.9753,25.9959,25.9409,25.9959,90400.0
2008-09-12 12:00:00,37.83,37.87,37.73,37.75,93400.0,26.0028,26.0302,25.934,25.9478,93400.0
2008-09-12 12:05:00,37.75,37.8,37.71,37.75,57200.0,25.9478,25.9821,25.9203,25.9478,57200.0
2008-09-12 12:10:00,37.76,37.79,37.73,37.76,65100.0,25.9546,25.9753,25.934,25.9546,65100.0
2008-09-12 12:15:00,37.76,37.86,37.75,37.85,61000.0,25.9546,26.0234,25.9478,26.0165,61000.0
2008-09-12 12:20:00,37.85,37.87,37.74,37.75,58800.0,26.0165,26.0302,25.9409,25.9478,58800.0
2008-09-12 12:25:00,37.75,37.8,37.72,37.75,68500.0,25.9478,25.9821,25.9271,25.9478,68500.0
2008-09-12 12:30:00,37.75,37.76,37.66,37.66,41100.0,25.9478,25.9546,25.8859,25.8859,41100.0
2008-09-12 12:35:00,37.65,37.7,37.63,37.65,52600.0,25.879,25.9134,25.8653,25.879,52600.0
2008-09-12 12:40:00,37.64,37.67,37.63,37.63,31400.0,25.8722,25.8928,25.8653,25.8653,31400.0
2008-09-12 12:45:00,37.63,37.63,37.52,37.55,62000.0,25.8653,25.8653,25.7897,25.8103,62000.0
2008-09-12 12:50:00,37.55,37.59,37.49,37.49,124100.0,25.8103,25.8378,25.7691,25.7691,124100.0
2008-09-12 12:55:00,37.5,37.6,37.5,37.57,68000.0,25.7759,25.8447,25.7759,25.824,68000.0
2008-09-12 13:00:00,37.57,37.64,37.54,37.6,66200.0,25.824,25.8722,25.8034,25.8447,66200.0
2008-09-12 13:05:00,37.6,37.61,37.51,37.54,27700.0,25.8447,25.8515,25.7828,25.8034,27700.0
2008-09-12 13:10:00,37.54,37.56,37.5,37.52,66200.0,25.8034,25.8172,25.7759,25.7897,66200.0
2008-09-12 13:15:00,37.52,37.64,37.52,37.61,96800.0,25.7897,25.8722,25.7897,25.8515,96800.0
2008-09-12 13:20:00,37.6,37.63,37.53,37.59,64600.0,25.8447,25.8653,25.7965,25.8378,64600.0
2008-09-12 13:25:00,37.58,37.72,37.57,37.66,52200.0,25.8309,25.9271,25.824,25.8859,52200.0
2008-09-12 13:30:00,37.67,37.69,37.58,37.59,29700.0,25.8928,25.9065,25.8309,25.8378,29700.0
2008-09-12 13:35:00,37.6,37.61,37.51,37.53,28700.0,25.8447,25.8515,25.7828,25.7965,28700.0
2008-09-12 13:40:00,37.54,37.69,37.5,37.69,80400.0,25.8034,25.9065,25.7759,25.9065,80400.0
2008-09-12 13:45:00,37.69,37.79,37.66,37.79,77100.0,25.9065,25.9753,25.8859,25.9753,77100.0
2008-09-12 13:50:00,37.78,37.81,37.74,37.78,48900.0,25.9684,25.989,25.9409,25.9684,48900.0
2008-09-12 13:55:00,37.77,37.8,37.74,37.79,44300.0,25.9615,25.9821,25.9409,25.9753,44300.0
2008-09-12 14:00:00,37.79,37.81,37.59,37.62,71500.0,25.9753,25.989,25.8378,25.8584,71500.0
2008-09-12 14:05:00,37.63,37.66,37.59,37.62,37600.0,25.8653,25.8859,25.8378,25.8584,37600.0
2008-09-12 14:10:00,37.62,37.66,37.59,37.62,44400.0,25.8584,25.8859,25.8378,25.8584,44400.0
2008-09-12 14:15:00,37.62,37.66,37.59,37.6,44700.0,25.8584,25.8859,25.8378,25.8447,44700.0
2008-09-12 14:20:00,37.6,37.68,37.59,37.63,75800.0,25.8447,25.8997,25.8378,25.8653,75800.0
2008-09-12 14:25:00,37.64,37.65,37.49,37.53,76200.0,25.8722,25.879,25.7691,25.7965,76200.0
2008-09-12 14:30:00,37.53,37.55,37.48,37.53,61300.0,25.7965,25.8103,25.7622,25.7965,61300.0
2008-09-12 14:35:00,37.52,37.56,37.5,37.56,36200.0,25.7897,25.8172,25.7759,25.8172,36200.0
2008-09-12 14:40:00,37.56,37.63,37.54,37.56,73300.0,25.8172,25.8653,25.8034,25.8172,73300.0
2008-09-12 14:45:00,37.55,37.6,37.54,37.58,57900.0,25.8103,25.8447,25.8034,25.8309,57900.0
2008-09-12 14:50:00,37.58,37.59,37.51,37.55,71800.0,25.8309,25.8378,25.7828,25.8103,71800.0
2008-09-12 14:55:00,37.55,37.66,37.53,37.66,128700.0,25.8103,25.8859,25.7965,25.8859,128700.0
2008-09-12 15:00:00,37.66,37.7,37.65,37.69,124200.0,25.8859,25.9134,25.879,25.9065,124200.0
2008-09-12 15:05:00,37.69,37.74,37.63,37.68,77200.0,25.9065,25.9409,25.8653,25.8997,77200.0
2008-09-12 15:10:00,37.67,37.75,37.63,37.67,92300.0,25.8928,25.9478,25.8653,25.8928,92300.0
2008-09-12 15:15:00,37.68,37.73,37.6,37.6,91400.0,25.8997,25.934,25.8447,25.8447,91400.0
2008-09-12 15:20:00,37.61,37.64,37.53,37.63,132700.0,25.8515,25.8722,25.7965,25.8653,132700.0
2008-09-12 15:25:00,37.63,37.63,37.51,37.56,87600.0,25.8653,25.8653,25.7828,25.8172,87600.0
2008-09-12 15:30:00,37.55,37.62,37.51,37.52,110400.0,25.8103,25.8584,25.7828,25.7897,110400.0
2008-09-12 15:35:00,37.52,37.54,37.46,37.5,162300.0,25.7897,25.8034,25.7484,25.7759,162300.0
2008-09-12 15:40:00,37.49,37.64,37.48,37.57,136000.0,25.7691,25.8722,25.7622,25.824,136000.0
2008-09-12 15:45:00,37.57,37.6,37.54,37.55,109500.0,25.824,25.8447,25.8034,25.8103,109500.0
2008-09-12 15:50:00,37.56,37.65,37.55,37.65,185300.0,25.8172,25.879,25.8103,25.879,185300.0
2008-09-12 15:55:00,37.65,37.68,37.61,37.66,223200.0,25.879,25.8997,25.8515,25.8859,223200.0
2008-09-15 09:30:00,36.59,36.59,36.59,36.59,1400.0,25.1504,25.1504,25.1504,25.1504,1400.0
2008-09-15 09:35:00,36.78,36.93,36.6,36.73,103600.0,25.281,25.3841,25.1573,25.2467,103600.0
2008-09-15 09:40:00,36.72,37.0,36.71,37.0,236900.0,25.2398,25.4322,25.2329,25.4322,236900.0
2008-09-15 09:45:00,37.0,37.13,36.77,36.82,121200.0,25.4322,25.5216,25.2742,25.3085,121200.0
2008-09-15 09:50:00,36.78,36.91,36.66,36.67,143300.0,25.281,25.3704,25.1985,25.2054,143300.0
2008-09-15 09:55:00,36.67,36.69,36.45,36.53,120800.0,25.2054,25.2192,25.0542,25.1092,120800.0
2008-09-15 10:00:00,36.55,36.89,36.51,36.83,111900.0,25.1229,25.3566,25.0954,25.3154,111900.0
2008-09-15 10:05:00,36.83,36.87,36.68,36.78,86600.0,25.3154,25.3429,25.2123,25.281,86600.0
2008-09-15 10:10:00,36.78,37.02,36.73,36.81,132700.0,25.281,25.446,25.2467,25.3016,132700.0
2008-09-15 10:15:00,36.82,36.97,36.8,36.9,94000.0,25.3085,25.4116,25.2948,25.3635,94000.0
2008-09-15 10:20:00,36.9,37.01,36.86,36.9,91400.0,25.3635,25.4391,25.336,25.3635,91400.0
2008-09-15 10:25:00,36.88,36.95,36.85,36.92,161700.0,25.3498,25.3979,25.3291,25.3773,161700.0
2008-09-15 10:30:00,36.92,37.1,36.83,37.1,125000.0,25.3773,25.501,25.3154,25.501,125000.0
2008-09-15 10:35:00,37.1,37.21,36.95,36.97,114500.0,25.501,25.5766,25.3979,25.4116,114500.0
2008-09-15 10:40:00,36.98,37.01,36.92,36.97,105700.0,25.4185,25.4391,25.3773,25.4116,105700.0
2008-09-15 10:45:00,36.97,37.07,36.92,37.05,115700.0,25.4116,25.4804,25.3773,25.4666,115700.0
2008-09-15 10:50:00,37.05,37.11,36.96,37.02,157300.0,25.4666,25.5079,25.4048,25.446,157300.0
2008-09-15 10:55:00,37.02,37.07,36.84,36.95,116100.0,25.446,25.4804,25.3223,25.3979,116100.0
2008-09-15 11:00:00,36.95,36.97,36.76,36.78,78500.0,25.3979,25.4116,25.2673,25.281,78500.0
2008-09-15 11:05:00,36.78,36.88,36.77,36.81,66800.0,25.281,25.3498,25.2742,25.3016,66800.0
2008-09-15 11:10:00,36.81,36.86,36.78,36.82,68700.0,25.3016,25.336,25.281,25.3085,68700.0
2008-09-15 11:15:00,36.83,36.83,36.67,36.74,103100.0,25.3154,25.3154,25.2054,25.2535,103100.0
2008-09-15 11:20:00,36.74,36.87,36.68,36.7,105300.0,25.2535,25.3429,25.2123,25.226,105300.0
2008-09-15 11:25:00,36.7,36.71,36.63,36.7,84100.0,25.226,25.2329,25.1779,25.226,84100.0
2008-09-15 11:30:00,36.7,36.75,36.66,36.69,62400.0,25.226,25.2604,25.1985,25.2192,62400.0
2008-09-15 11:35:00,36.7,36.76,36.68,36.7,76000.0,25.226,25.2673,25.2123,25.226,76000.0
2008-09-15 11:40:00,36.7,36.72,36.61,36.61,67000.0,25.226,25.2398,25.1642,25.1642,67000.0
2008-09-15 11:45:00,36.61,36.72,36.6,36.63,91600.0,25.1642,25.2398,25.1573,25.1779,91600.0
2008-09-15 11:50:00,36.63,36.66,36.5,36.51,94900.0,25.1779,25.1985,25.0886,25.0954,94900.0
2008-09-15 11:55:00,36.51,36.57,36.45,36.5,130800.0,25.0954,25.1367,25.0542,25.0886,130800.0
2008-09-15 12:00:00,36.51,36.75,36.49,36.66,102600.0,25.0954,25.2604,25.0817,25.1985,102600.0
2008-09-15 12:05:00,36.66,36.69,36.6,36.6,63500.0,25.1985,25.2192,25.1573,25.1573,63500.0
2008-09-15 12:10:00,36.6,36.86,36.59,36.68,107300.0,25.1573,25.336,25.1504,25.2123,107300.0
2008-09-15 12:15:00,36.69,36.73,36.67,36.69,68000.0,25.2192,25.2467,25.2054,25.2192,68000.0
2008-09-15 12:20:00,36.69,36.84,36.67,36.8,120500.0,25.2192,25.3223,25.2054,25.2948,120500.0
2008-09-15 12:25:00,36.8,36.89,36.79,36.86,92700.0,25.2948,25.3566,25.2879,25.336,92700.0
2008-09-15 12:30:00,36.86,36.91,36.7,36.73,120700.0,25.336,25.3704,25.226,25.2467,120700.0
2008-09-15 12:35:00,36.74,36.74,36.63,36.67,100500.0,25.2535,25.2535,25.1779,25.2054,100500.0
2008-09-15 12:40:00,36.67,36.79,36.67,36.74,58200.0,25.2054,25.2879,25.2054,25.2535,58200.0
2008-09-15 12:45:00,36.74,36.86,36.65,36.71,122800.0,25.2535,25.336,25.1917,25.2329,122800.0
2008-09-15 12:50:00,36.7,36.97,36.65,36.94,122600.0,25.226,25.4116,25.1917,25.391,122600.0
2008-09-15 12:55:00,36.94,37.0,36.81,36.82,65400.0,25.391,25.4322,25.3016,25.3085,65400.0
2008-09-15 13:00:00,36.82,36.9,36.81,36.88,85700.0,25.3085,25.3635,25.3016,25.3498,85700.0
2008-09-15 13:05:00,36.88,36.94,36.84,36.92,75900.0,25.3498,25.391,25.3223,25.3773,75900.0
2008-09-15 13:10:00,36.92,37.0,36.86,36.9,87100.0,25.3773,25.4322,25.336,25.3635,87100.0
2008-09-15 13:15:00,36.89,36.94,36.88,36.9,111000.0,25.3566,25.391,25.3498,25.3635,111000.0
2008-09-15 13:20:00,36.91,36.95,36.74,36.92,176200.0,25.3704,25.3979,25.2535,25.3773,176200.0
2008-09-15 13:25:00,36.92,36.92,36.85,36.91,64100.0,25.3773,25.3773,25.3291,25.3704,64100.0
2008-09-15 13:30:00,36.9,36.95,36.88,36.9,51200.0,25.3635,25.3979,25.3498,25.3635,51200.0
2008-09-15 13:35:00,36.9,36.92,36.83,36.87,76100.0,25.3635,25.3773,25.3154,25.3429,76100.0
2008-09-15 13:40:00,36.87,36.94,36.82,36.89,141900.0,25.3429,25.391,25.3085,25.3566,141900.0
2008-09-15 13:45:00,36.89,36.94,36.77,36.78,74600.0,25.3566,25.391,25.2742,25.281,74600.0
2008-09-15 13:50:00,36.77,36.78,36.66,36.73,163800.0,25.2742,25.281,25.1985,25.2467,163800.0
2008-09-15 13:55:00,36.73,36.89,36.73,36.87,82600.0,25.2467,25.3566,25.2467,25.3429,82600.0
2008-09-15 14:00:00,36.86,36.95,36.86,36.93,135500.0,25.336,25.3979,25.336,25.3841,135500.0
2008-09-15 14:05:00,36.93,36.95,36.88,36.9,110600.0,25.3841,25.3979,25.3498,25.3635,110600.0
2008-09-15 14:10:00,36.9,36.95,36.88,36.94,144000.0,25.3635,25.3979,25.3498,25.391,144000.0
2008-09-15 14:15:00,36.95,37.19,36.95,37.02,234600.0,25.3979,25.5628,25.3979,25.446,234600.0
2008-09-15 14:20:00,37.03,37.06,36.98,37.06,96400.0,25.4529,25.4735,25.4185,25.4735,96400.0
2008-09-15 14:25:00,37.05,37.08,36.99,36.99,84200.0,25.4666,25.4872,25.4254,25.4254,84200.0
2008-09-15 14:30:00,37.0,37.06,36.93,37.01,54000.0,25.4322,25.4735,25.3841,25.4391,54000.0
2008-09-15 14:35:00,37.01,37.09,37.01,37.06,66500.0,25.4391,25.4941,25.4391,25.4735,66500.0
2008-09-15 14:40:00,37.07,37.09,36.89,36.97,157900.0,25.4804,25.4941,25.3566,25.4116,157900.0
2008-09-15 14:45:00,36.97,36.98,36.9,36.95,73100.0,25.4116,25.4185,25.3635,25.3979,73100.0
2008-09-15 14:50:00,36.95,37.0,36.91,36.95,130700.0,25.3979,25.4322,25.3704,25.3979,130700.0
2008-09-15 14:55:00,36.94,36.95,36.88,36.88,71500.0,25.391,25.3979,25.3498,25.3498,71500.0
2008-09-15 15:00:00,36.88,36.94,36.85,36.89,97800.0,25.3498,25.391,25.3291,25.3566,97800.0
2008-09-15 15:05:00,36.88,36.91,36.72,36.88,150000.0,25.3498,25.3704,25.2398,25.3498,150000.0
2008-09-15 15:10:00,36.87,36.94,36.8,36.91,100200.0,25.3429,25.391,25.2948,25.3704,100200.0
2008-09-15 15:15:00,36.89,36.91,36.74,36.75,73800.0,25.3566,25.3704,25.2535,25.2604,73800.0
2008-09-15 15:20:00,36.76,36.81,36.72,36.78,141600.0,25.2673,25.3016,25.2398,25.281,141600.0
2008-09-15 15:25:00,36.78,36.83,36.68,36.82,137400.0,25.281,25.3154,25.2123,25.3085,137400.0
2008-09-15 15:30:00,36.82,36.96,36.74,36.88,227500.0,25.3085,25.4048,25.2535,25.3498,227500.0
2008-09-15 15:35:00,36.86,36.9,36.74,36.8,163500.0,25.336,25.3635,25.2535,25.2948,163500.0
2008-09-15 15:40:00,36.8,36.87,36.7,36.71,259200.0,25.2948,25.3429,25.226,25.2329,259200.0
2008-09-15 15:45:00,36.71,36.76,36.66,36.74,229000.0,25.2329,25.2673,25.1985,25.2535,229000.0
2008-09-15 15:50:00,36.73,36.77,36.59,36.75,319300.0,25.2467,25.2742,25.1504,25.2604,319300.0
2008-09-15 15:55:00,36.75,36.77,36.54,36.55,307700.0,25.2604,25.2742,25.1161,25.1229,307700.0
2008-09-16 09:30:00,36.0,36.18,35.71,35.98,224900.0,24.7449,24.8686,24.5456,24.7311,224900.0
2008-09-16 09:35:00,35.98,36.06,35.8,35.94,146500.0,24.7311,24.7861,24.6074,24.7036,146500.0
2008-09-16 09:40:00,35.93,36.18,35.86,36.16,180400.0,24.6968,24.8686,24.6487,24.8549,180400.0
2008-09-16 09:45:00,36.19,36.3,36.06,36.14,127300.0,24.8755,24.9511,24.7861,24.8411,127300.0
2008-09-16 09:50:00,36.15,36.2,35.86,35.89,183700.0,24.848,24.8824,24.6487,24.6693,183700.0
2008-09-16 09:55:00,35.89,35.94,35.81,35.88,121300.0,24.6693,24.7036,24.6143,24.6624,121300.0
2008-09-16 10:00:00,35.88,36.05,35.85,35.93,146700.0,24.6624,24.7793,24.6418,24.6968,146700.0
2008-09-16 10:05:00,35.93,36.02,35.88,35.98,150700.0,24.6968,24.7586,24.6624,24.7311,150700.0
2008-09-16 10:10:00,35.98,36.19,35.88,36.18,124000.0,24.7311,24.8755,24.6624,24.8686,124000.0
2008-09-16 10:15:00,36.18,36.24,35.95,35.98,105400.0,24.8686,24.9099,24.7105,24.7311,105400.0
2008-09-16 10:20:00,35.99,36.12,35.98,36.04,61800.0,24.738,24.8274,24.7311,24.7724,61800.0
2008-09-16 10:25:00,36.04,36.14,35.98,36.02,142800.0,24.7724,24.8411,24.7311,24.7586,142800.0
2008-09-16 10:30:00,36.02,36.2,35.93,36.01,151400.0,24.7586,24.8824,24.6968,24.7518,151400.0
2008-09-16 10:35:00,35.98,36.08,35.95,35.99,150900.0,24.7311,24.7999,24.7105,24.738,150900.0
2008-09-16 10:40:00,35.98,36.03,35.88,35.9,113300.0,24.7311,24.7655,24.6624,24.6762,113300.0
2008-09-16 10:45:00,35.9,35.93,35.85,35.92,72100.0,24.6762,24.6968,24.6418,24.6899,72100.0
2008-09-16 10:50:00,35.9,36.06,35.8,36.04,234800.0,24.6762,24.7861,24.6074,24.7724,234800.0
2008-09-16 10:55:00,36.04,36.07,35.91,35.97,182800.0,24.7724,24.793,24.683,24.7243,182800.0
2008-09-16 11:00:00,35.97,36.1,35.93,36.08,162000.0,24.7243,24.8136,24.6968,24.7999,162000.0
2008-09-16 11:05:00,36.08,36.12,35.93,35.95,159900.0,24.7999,24.8274,24.6968,24.7105,159900.0
2008-09-16 11:10:00,35.97,36.01,35.81,35.94,102000.0,24.7243,24.7518,24.6143,24.7036,102000.0
2008-09-16 11:15:00,35.93,36.0,35.72,35.78,153800.0,24.6968,24.7449,24.5524,24.5937,153800.0
2008-09-16 11:20:00,35.78,35.82,35.55,35.6,132900.0,24.5937,24.6212,24.4356,24.4699,132900.0
2008-09-16 11:25:00,35.61,35.79,35.58,35.68,82200.0,24.4768,24.6005,24.4562,24.5249,82200.0
2008-09-16 11:30:00,35.67,35.85,35.61,35.82,85000.0,24.5181,24.6418,24.4768,24.6212,85000.0
2008-09-16 11:35:00,35.82,35.84,35.72,35.74,75600.0,24.6212,24.6349,24.5524,24.5662,75600.0
2008-09-16 11:40:00,35.74,35.79,35.67,35.76,129600.0,24.5662,24.6005,24.5181,24.5799,129600.0
2008-09-16 11:45:00,35.77,35.79,35.69,35.69,67400.0,24.5868,24.6005,24.5318,24.5318,67400.0
2008-09-16 11:50:00,35.69,35.74,35.66,35.73,75700.0,24.5318,24.5662,24.5112,24.5593,75700.0
2008-09-16 11:55:00,35.72,35.8,35.69,35.75,118500.0,24.5524,24.6074,24.5318,24.573,118500.0
2008-09-16 12:00:00,35.75,35.82,35.67,35.72,202000.0,24.573,24.6212,24.5181,24.5524,202000.0
2008-09-16 12:05:00,35.72,35.72,35.6,35.7,147700.0,24.5524,24.5524,24.4699,24.5387,147700.0
2008-09-16 12:10:00,35.7,35.78,35.7,35.75,65900.0,24.5387,24.5937,24.5387,24.573,65900.0
2008-09-16 12:15:00,35.75,35.89,35.74,35.87,148000.0,24.573,24.6693,24.5662,24.6555,148000.0
2008-09-16 12:20:00,35.86,35.9,35.86,35.88,183900.0,24.6487,24.6762,24.6487,24.6624,183900.0
2008-09-16 12:25:00,35.89,35.92,35.84,35.86,146900.0,24.6693,24.6899,24.6349,24.6487,146900.0
2008-09-16 12:30:00,35.84,35.88,35.77,35.81,75600.0,24.6349,24.6624,24.5868,24.6143,75600.0
2008-09-16 12:35:00,35.81,35.87,35.81,35.85,36400.0,24.6143,24.6555,24.6143,24.6418,36400.0
2008-09-16 12:40:00,35.86,35.88,35.77,35.78,49100.0,24.6487,24.6624,24.5868,24.5937,49100.0
2008-09-16 12:45:00,35.77,35.85,35.76,35.83,31900.0,24.5868,24.6418,24.5799,24.628,31900.0
2008-09-16 12:50:00,35.83,35.97,35.83,35.96,82300.0,24.628,24.7243,24.628,24.7174,82300.0
2008-09-16 12:55:00,35.96,36.03,35.96,36.0,59500.0,24.7174,24.7655,24.7174,24.7449,59500.0
2008-09-16 13:00:00,36.0,36.04,35.95,35.96,126200.0,24.7449,24.7724,24.7105,24.7174,126200.0
2008-09-16 13:05:00,35.96,35.96,35.89,35.93,62900.0,24.7174,24.7174,24.6693,24.6968,62900.0
2008-09-16 13:10:00,35.94,36.03,35.94,35.99,55100.0,24.7036,24.7655,24.7036,24.738,55100.0
2008-09-16 13:15:00,35.99,36.0,35.87,35.88,71600.0,24.738,24.7449,24.6555,24.6624,71600.0
2008-09-16 13:20:00,35.88,35.95,35.88,35.92,61600.0,24.6624,24.7105,24.6624,24.6899,61600.0
2008-09-16 13:25:00,35.92,35.92,35.83,35.87,74200.0,24.6899,24.6899,24.628,24.6555,74200.0
2008-09-16 13:30:00,35.86,35.92,35.82,35.88,127100.0,24.6487,24.6899,24.6212,24.6624,127100.0
2008-09-16 13:35:00,35.89,35.97,35.77,35.77,154500.0,24.6693,24.7243,24.5868,24.5868,154500.0
2008-09-16 13:40:00,35.8,35.81,35.68,35.7,110500.0,24.6074,24.6143,24.5249,24.5387,110500.0
2008-09-16 13:45:00,35.71,35.72,35.61,35.65,130200.0,24.5456,24.5524,24.4768,24.5043,130200.0
2008-09-16 13:50:00,35.65,35.71,35.62,35.7,135900.0,24.5043,24.5456,24.4837,24.5387,135900.0
2008-09-16 13:55:00,35.7,35.79,35.7,35.76,164700.0,24.5387,24.6005,24.5387,24.5799,164700.0
2008-09-16 14:00:00,35.75,35.8,35.73,35.79,95900.0,24.573,24.6074,24.5593,24.6005,95900.0
2008-09-16 14:05:00,35.79,35.89,35.78,35.89,107800.0,24.6005,24.6693,24.5937,24.6693,107800.0
2008-09-16 14:10:00,35.86,35.91,35.5,35.58,229400.0,24.6487,24.683,24.4012,24.4562,229400.0
2008-09-16 14:15:00,35.55,35.73,35.5,35.59,199100.0,24.4356,24.5593,24.4012,24.4631,199100.0
2008-09-16 14:20:00,35.59,35.72,35.46,35.47,156900.0,24.4631,24.5524,24.3737,24.3806,156900.0
2008-09-16 14:25:00,35.47,35.66,35.46,35.61,236600.0,24.3806,24.5112,24.3737,24.4768,236600.0
2008-09-16 14:30:00,35.61,35.71,35.5,35.5,161000.0,24.4768,24.5456,24.4012,24.4012,161000.0
2008-09-16 14:35:00,35.5,35.99,35.43,35.79,353000.0,24.4012,24.738,24.3531,24.6005,353000.0
2008-09-16 14:40:00,36.0,36.0,35.79,35.92,157700.0,24.7449,24.7449,24.6005,24.6899,157700.0
2008-09-16 14:45:00,35.9,36.05,35.86,36.02,238400.0,24.6762,24.7793,24.6487,24.7586,238400.0
2008-09-16 14:50:00,36.02,36.09,35.95,35.99,158900.0,24.7586,24.8068,24.7105,24.738,158900.0
2008-09-16 14:55:00,35.98,36.09,35.93,36.01,127700.0,24.7311,24.8068,24.6968,24.7518,127700.0
2008-09-16 15:00:00,36.01,36.03,35.95,35.97,109400.0,24.7518,24.7655,24.7105,24.7243,109400.0
2008-09-16 15:05:00,35.97,36.12,35.95,36.11,130400.0,24.7243,24.8274,24.7105,24.8205,130400.0
2008-09-16 15:10:00,36.1,36.13,36.02,36.07,107700.0,24.8136,24.8342,24.7586,24.793,107700.0
2008-09-16 15:15:00,36.06,36.2,36.03,36.12,145200.0,24.7861,24.8824,24.7655,24.8274,145200.0
2008-09-16 15:20:00,36.13,36.15,36.04,36.1,144400.0,24.8342,24.848,24.7724,24.8136,144400.0
2008-09-16 15:25:00,36.11,36.12,35.87,35.9,117700.0,24.8205,24.8274,24.6555,24.6762,117700.0
2008-09-16 15:30:00,35.9,36.03,35.89,36.0,135400.0,24.6762,24.7655,24.6693,24.7449,135400.0
2008-09-16 15:35:00,36.0,36.13,35.96,36.1,170700.0,24.7449,24.8342,24.7174,24.8136,170700.0
2008-09-16 15:40:00,36.1,36.17,36.04,36.12,215600.0,24.8136,24.8617,24.7724,24.8274,215600.0
2008-09-16 15:45:00,36.12,36.19,36.06,36.15,261100.0,24.8274,24.8755,24.7861,24.848,261100.0
2008-09-16 15:50:00,36.15,36.2,36.0,36.0,255300.0,24.848,24.8824,24.7449,24.7449,255300.0
2008-09-16 15:55:00,36.01,36.16,35.99,36.15,396700.0,24.7518,24.8549,24.738,24.848,396700.0
2008-09-17 09:30:00,35.95,36.09,35.41,35.51,193000.0,24.7105,24.8068,24.3393,24.4081,193000.0
2008-09-17 09:35:00,35.51,35.8,35.43,35.77,106500.0,24.4081,24.6074,24.3531,24.5868,106500.0
2008-09-17 09:40:00,35.77,36.05,35.69,35.97,271800.0,24.5868,24.7793,24.5318,24.7243,271800.0
2008-09-17 09:45:00,36.0,36.1,35.75,35.91,184200.0,24.7449,24.8136,24.573,24.683,184200.0
2008-09-17 09:50:00,35.91,36.01,35.85,36.0,212600.0,24.683,24.7518,24.6418,24.7449,212600.0
2008-09-17 09:55:00,36.0,36.02,35.9,35.98,134700.0,24.7449,24.7586,24.6762,24.7311,134700.0
2008-09-17 10:00:00,35.98,36.01,35.9,35.93,236500.0,24.7311,24.7518,24.6762,24.6968,236500.0
2008-09-17 10:05:00,35.94,35.96,35.74,35.81,265000.0,24.7036,24.7174,24.5662,24.6143,265000.0
2008-09-17 10:10:00,35.81,35.91,35.72,35.79,77800.0,24.6143,24.683,24.5524,24.6005,77800.0
2008-09-17 10:15:00,35.78,35.87,35.72,35.72,116700.0,24.5937,24.6555,24.5524,24.5524,116700.0
2008-09-17 10:20:00,35.76,35.76,35.61,35.61,84800.0,24.5799,24.5799,24.4768,24.4768,84800.0
2008-09-17 10:25:00,35.61,35.66,35.6,35.6,50700.0,24.4768,24.5112,24.4699,24.4699,50700.0
2008-09-17 10:30:00,35.6,35.7,35.58,35.68,103400.0,24.4699,24.5387,24.4562,24.5249,103400.0
2008-09-17 10:35:00,35.68,35.75,35.64,35.69,118000.0,24.5249,24.573,24.4974,24.5318,118000.0
2008-09-17 10:40:00,35.68,35.71,35.61,35.67,91000.0,24.5249,24.5456,24.4768,24.5181,91000.0
2008-09-17 10:45:00,35.68,35.77,35.67,35.73,94000.0,24.5249,24.5868,24.5181,24.5593,94000.0
2008-09-17 10:50:00,35.72,35.78,35.66,35.76,98500.0,24.5524,24.5937,24.5112,24.5799,98500.0
2008-09-17 10:55:00,35.76,35.79,35.71,35.73,60500.0,24.5799,24.6005,24.5456,24.5593,60500.0
2008-09-17 11:00:00,35.74,35.74,35.6,35.65,71800.0,24.5662,24.5662,24.4699,24.5043,71800.0
2008-09-17 11:05:00,35.65,35.72,35.62,35.68,91200.0,24.5043,24.5524,24.4837,24.5249,91200.0
2008-09-17 11:10:00,35.68,35.73,35.61,35.61,90500.0,24.5249,24.5593,24.4768,24.4768,90500.0
2008-09-17 11:15:00,35.62,35.67,35.56,35.64,183400.0,24.4837,24.5181,24.4425,24.4974,183400.0
2008-09-17 11:20:00,35.63,35.72,35.6,35.69,110200.0,24.4906,24.5524,24.4699,24.5318,110200.0
2008-09-17 11:25:00,35.7,35.73,35.58,35.62,137800.0,24.5387,24.5593,24.4562,24.4837,137800.0
2008-09-17 11:30:00,35.62,35.65,35.49,35.51,243700.0,24.4837,24.5043,24.3943,24.4081,243700.0
2008-09-17 11:35:00,35.51,35.55,35.48,35.51,206100.0,24.4081,24.4356,24.3875,24.4081,206100.0
2008-09-17 11:40:00,35.51,35.53,35.47,35.52,180700.0,24.4081,24.4218,24.3806,24.415,180700.0
2008-09-17 11:45:00,35.52,35.58,35.48,35.48,140700.0,24.415,24.4562,24.3875,24.3875,140700.0
2008-09-17 11:50:00,35.48,35.52,35.47,35.5,137100.0,24.3875,24.415,24.3806,24.4012,137100.0
2008-09-17 11:55:00,35.5,35.51,35.45,35.47,111800.0,24.4012,24.4081,24.3668,24.3806,111800.0
2008-09-17 12:00:00,35.47,35.48,35.26,35.27,137500.0,24.3806,24.3875,24.2362,24.2431,137500.0
2008-09-17 12:05:00,35.27,35.31,35.21,35.25,168100.0,24.2431,24.2706,24.2019,24.2294,168100.0
2008-09-17 12:10:00,35.24,35.32,35.23,35.3,96000.0,24.2225,24.2775,24.2156,24.2637,96000.0
2008-09-17 12:15:00,35.3,35.36,35.22,35.28,122800.0,24.2637,24.305,24.2087,24.25,122800.0
2008-09-17 12:20:00,35.28,35.36,35.26,35.29,94400.0,24.25,24.305,24.2362,24.2569,94400.0
2008-09-17 12:25:00,35.29,35.31,35.04,35.05,237100.0,24.2569,24.2706,24.085,24.0919,237100.0
2008-09-17 12:30:00,35.06,35.08,34.9,35.06,342000.0,24.0988,24.1125,23.9888,24.0988,342000.0
2008-09-17 12:35:00,35.06,35.24,35.05,35.22,139500.0,24.0988,24.2225,24.0919,24.2087,139500.0
2008-09-17 12:40:00,35.21,35.32,35.15,35.3,95000.0,24.2019,24.2775,24.1606,24.2637,95000.0
2008-09-17 12:45:00,35.31,35.34,35.23,35.31,55300.0,24.2706,24.2912,24.2156,24.2706,55300.0
2008-09-17 12:50:00,35.31,35.36,35.3,35.34,92800.0,24.2706,24.305,24.2637,24.2912,92800.0
2008-09-17 12:55:00,35.34,35.38,35.33,35.37,116900.0,24.2912,24.3187,24.2844,24.3119,116900.0
2008-09-17 13:00:00,35.37,35.49,35.35,35.46,100000.0,24.3119,24.3943,24.2981,24.3737,100000.0
2008-09-17 13:05:00,35.46,35.48,35.4,35.4,148400.0,24.3737,24.3875,24.3325,24.3325,148400.0
2008-09-17 13:10:00,35.4,35.44,35.23,35.24,76900.0,24.3325,24.36,24.2156,24.2225,76900.0
2008-09-17 13:15:00,35.23,35.24,35.15,35.17,73300.0,24.2156,24.2225,24.1606,24.1744,73300.0
2008-09-17 13:20:00,35.17,35.27,35.17,35.2,54700.0,24.1744,24.2431,24.1744,24.195,54700.0
2008-09-17 13:25:00,35.2,35.21,35.0,35.01,110900.0,24.195,24.2019,24.0575,24.0644,110900.0
2008-09-17 13:30:00,35.02,35.02,34.87,34.9,127800.0,24.0713,24.0713,23.9682,23.9888,127800.0
2008-09-17 13:35:00,34.9,34.95,34.84,34.94,167400.0,23.9888,24.0232,23.9476,24.0163,167400.0
2008-09-17 13:40:00,34.94,35.06,34.71,34.79,227000.0,24.0163,24.0988,23.8582,23.9132,227000.0
2008-09-17 13:45:00,34.79,34.8,34.7,34.7,97600.0,23.9132,23.9201,23.8513,23.8513,97600.0
2008-09-17 13:50:00,34.7,34.82,34.7,34.8,116100.0,23.8513,23.9338,23.8513,23.9201,116100.0
2008-09-17 13:55:00,34.8,34.96,34.78,34.9,116600.0,23.9201,24.03,23.9063,23.9888,116600.0
2008-09-17 14:00:00,34.89,35.01,34.86,35.01,116400.0,23.9819,24.0644,23.9613,24.0644,116400.0
2008-09-17 14:05:00,35.01,35.1,34.98,35.09,204000.0,24.0644,24.1263,24.0438,24.1194,204000.0
2008-09-17 14:10:00,35.09,35.14,34.91,34.95,179300.0,24.1194,24.1538,23.9957,24.0232,179300.0
2008-09-17 14:15:00,34.95,35.09,34.93,35.06,150800.0,24.0232,24.1194,24.0094,24.0988,150800.0
2008-09-17 14:20:00,35.06,35.13,35.01,35.08,97100.0,24.0988,24.1469,24.0644,24.1125,97100.0
2008-09-17 14:25:00,35.08,35.26,35.06,35.25,187100.0,24.1125,24.2362,24.0988,24.2294,187100.0
2008-09-17 14:30:00,35.25,35.37,35.14,35.37,103600.0,24.2294,24.3119,24.1538,24.3119,103600.0
2008-09-17 14:35:00,35.36,35.45,35.23,35.38,127500.0,24.305,24.3668,24.2156,24.3187,127500.0
2008-09-17 14:40:00,35.35,35.38,35.26,35.26,134900.0,24.2981,24.3187,24.2362,24.2362,134900.0
2008-09-17 14:45:00,35.25,35.41,35.15,35.17,149400.0,24.2294,24.3393,24.1606,24.1744,149400.0
2008-09-17 14:50:00,35.16,35.19,35.09,35.11,137300.0,24.1675,24.1881,24.1194,24.1331,137300.0
2008-09-17 14:55:00,35.11,35.2,35.1,35.19,126600.0,24.1331,24.195,24.1263,24.1881,126600.0
2008-09-17 15:00:00,35.19,35.38,35.14,35.36,172900.0,24.1881,24.3187,24.1538,24.305,172900.0
2008-09-17 15:05:00,35.36,35.45,35.33,35.41,188500.0,24.305,24.3668,24.2844,24.3393,188500.0
2008-09-17 15:10:00,35.41,35.48,35.36,35.37,198600.0,24.3393,24.3875,24.305,24.3119,198600.0
2008-09-17 15:15:00,35.37,35.44,35.37,35.42,249600.0,24.3119,24.36,24.3119,24.3462,249600.0
2008-09-17 15:20:00,35.42,35.43,35.27,35.27,475600.0,24.3462,24.3531,24.2431,24.2431,475600.0
2008-09-17 15:25:00,35.27,35.41,35.27,35.39,215300.0,24.2431,24.3393,24.2431,24.3256,215300.0
2008-09-17 15:30:00,35.38,35.4,35.28,35.29,221900.0,24.3187,24.3325,24.25,24.2569,221900.0
2008-09-17 15:35:00,35.29,35.3,35.18,35.21,229100.0,24.2569,24.2637,24.1813,24.2019,229100.0
2008-09-17 15:40:00,35.21,35.26,35.18,35.2,332800.0,24.2019,24.2362,24.1813,24.195,332800.0
2008-09-17 15:45:00,35.21,35.29,35.19,35.26,231400.0,24.2019,24.2569,24.1881,24.2362,231400.0
2008-09-17 15:50:00,35.26,35.27,35.08,35.08,275300.0,24.2362,24.2431,24.1125,24.1125,275300.0
2008-09-17 15:55:00,35.08,35.09,34.91,34.99,459100.0,24.1125,24.1194,23.9957,24.0507,459100.0
2008-09-18 09:30:00,35.56,35.6,34.89,35.0,329200.0,24.4425,24.4699,23.9819,24.0575,329200.0
2008-09-18 09:35:00,35.01,35.36,34.99,35.35,496600.0,24.0644,24.305,24.0507,24.2981,496600.0
2008-09-18 09:40:00,35.36,35.43,35.22,35.26,211600.0,24.305,24.3531,24.2087,24.2362,211600.0
2008-09-18 09:45:00,35.26,35.3,35.13,35.15,237100.0,24.2362,24.2637,24.1469,24.1606,237100.0
2008-09-18 09:50:00,35.15,35.42,35.1,35.35,279100.0,24.1606,24.3462,24.1263,24.2981,279100.0
2008-09-18 09:55:00,35.35,35.65,35.31,35.44,129500.0,24.2981,24.5043,24.2706,24.36,129500.0
2008-09-18 10:00:00,35.42,35.57,35.38,35.49,185500.0,24.3462,24.4493,24.3187,24.3943,185500.0
2008-09-18 10:05:00,35.49,35.52,35.39,35.39,209300.0,24.3943,24.415,24.3256,24.3256,209300.0
2008-09-18 10:10:00,35.38,35.38,35.17,35.26,238400.0,24.3187,24.3187,24.1744,24.2362,238400.0
2008-09-18 10:15:00,35.26,35.36,35.21,35.33,163000.0,24.2362,24.305,24.2019,24.2844,163000.0
2008-09-18 10:20:00,35.33,35.47,35.25,35.46,110700.0,24.2844,24.3806,24.2294,24.3737,110700.0
2008-09-18 10:25:00,35.47,35.62,35.45,35.61,83200.0,24.3806,24.4837,24.3668,24.4768,83200.0
2008-09-18 10:30:00,35.62,35.64,35.48,35.51,101500.0,24.4837,24.4974,24.3875,24.4081,101500.0
2008-09-18 10:35:00,35.51,35.58,35.5,35.5,66600.0,24.4081,24.4562,24.4012,24.4012,66600.0
2008-09-18 10:40:00,35.5,35.59,35.47,35.5,102500.0,24.4012,24.4631,24.3806,24.4012,102500.0
2008-09-18 10:45:00,35.51,35.57,35.37,35.46,156600.0,24.4081,24.4493,24.3119,24.3737,156600.0
2008-09-18 10:50:00,35.46,35.5,35.39,35.48,136700.0,24.3737,24.4012,24.3256,24.3875,136700.0
2008-09-18 10:55:00,35.47,35.5,35.3,35.35,112600.0,24.3806,24.4012,24.2637,24.2981,112600.0
2008-09-18 11:00:00,35.35,35.58,35.34,35.52,236700.0,24.2981,24.4562,24.2912,24.415,236700.0
2008-09-18 11:05:00,35.53,35.59,35.45,35.56,180300.0,24.4218,24.4631,24.3668,24.4425,180300.0
2008-09-18 11:10:00,35.57,35.6,35.44,35.49,107400.0,24.4493,24.4699,24.36,24.3943,107400.0
2008-09-18 11:15:00,35.49,35.56,35.33,35.35,113400.0,24.3943,24.4425,24.2844,24.2981,113400.0
2008-09-18 11:20:00,35.34,35.45,35.3,35.36,110400.0,24.2912,24.3668,24.2637,24.305,110400.0
2008-09-18 11:25:00,35.36,35.51,35.35,35.48,84300.0,24.305,24.4081,24.2981,24.3875,84300.0
2008-09-18 11:30:00,35.48,35.51,35.41,35.5,102100.0,24.3875,24.4081,24.3393,24.4012,102100.0
2008-09-18 11:35:00,35.49,35.65,35.46,35.5,337700.0,24.3943,24.5043,24.3737,24.4012,337700.0
2008-09-18 11:40:00,35.5,35.53,35.29,35.3,224400.0,24.4012,24.4218,24.2569,24.2637,224400.0
2008-09-18 11:45:00,35.29,35.36,35.2,35.22,358500.0,24.2569,24.305,24.195,24.2087,358500.0
2008-09-18 11:50:00,35.22,35.29,35.2,35.29,140100.0,24.2087,24.2569,24.195,24.2569,140100.0
2008-09-18 11:55:00,35.3,35.51,35.29,35.5,98100.0,24.2637,24.4081,24.2569,24.4012,98100.0
2008-09-18 12:00:00,35.5,35.56,35.37,35.37,133900.0,24.4012,24.4425,24.3119,24.3119,133900.0
2008-09-18 12:05:00,35.37,35.48,35.33,35.48,98600.0,24.3119,24.3875,24.2844,24.3875,98600.0
2008-09-18 12:10:00,35.48,35.62,35.41,35.52,86000.0,24.3875,24.4837,24.3393,24.415,86000.0
2008-09-18 12:15:00,35.52,35.72,35.52,35.64,84200.0,24.415,24.5524,24.415,24.4974,84200.0
2008-09-18 12:20:00,35.65,35.68,35.57,35.63,76300.0,24.5043,24.5249,24.4493,24.4906,76300.0
2008-09-18 12:25:00,35.62,35.65,35.39,35.57,129300.0,24.4837,24.5043,24.3256,24.4493,129300.0
2008-09-18 12:30:00,35.58,35.59,35.39,35.51,65700.0,24.4562,24.4631,24.3256,24.4081,65700.0
2008-09-18 12:35:00,35.51,35.53,35.32,35.32,114500.0,24.4081,24.4218,24.2775,24.2775,114500.0
2008-09-18 12:40:00,35.33,35.43,35.28,35.29,111500.0,24.2844,24.3531,24.25,24.2569,111500.0
2008-09-18 12:45:00,35.28,35.32,34.98,35.01,238800.0,24.25,24.2775,24.0438,24.0644,238800.0
2008-09-18 12:50:00,35.01,35.03,34.76,34.76,252000.0,24.0644,24.0782,23.8926,23.8926,252000.0
2008-09-18 12:55:00,34.77,34.77,34.49,34.5,198400.0,23.8994,23.8994,23.707,23.7139,198400.0
2008-09-18 13:00:00,34.5,34.73,34.44,34.64,225700.0,23.7139,23.8719,23.6726,23.8101,225700.0
2008-09-18 13:05:00,34.66,35.18,34.65,34.96,201200.0,23.8238,24.1813,23.817,24.03,201200.0
2008-09-18 13:10:00,34.97,35.0,34.67,34.75,236500.0,24.0369,24.0575,23.8307,23.8857,236500.0
2008-09-18 13:15:00,34.76,34.99,34.76,34.91,227600.0,23.8926,24.0507,23.8926,23.9957,227600.0
2008-09-18 13:20:00,34.92,35.0,34.81,34.83,346500.0,24.0025,24.0575,23.9269,23.9407,346500.0
2008-09-18 13:25:00,34.82,34.91,34.69,34.76,292000.0,23.9338,23.9957,23.8444,23.8926,292000.0
2008-09-18 13:30:00,34.77,35.0,34.77,35.0,293600.0,23.8994,24.0575,23.8994,24.0575,293600.0
2008-09-18 13:35:00,35.01,35.03,34.76,35.0,221100.0,24.0644,24.0782,23.8926,24.0575,221100.0
2008-09-18 13:40:00,35.01,35.06,34.86,34.89,354400.0,24.0644,24.0988,23.9613,23.9819,354400.0
2008-09-18 13:45:00,34.89,35.08,34.83,35.08,207700.0,23.9819,24.1125,23.9407,24.1125,207700.0
2008-09-18 13:50:00,35.09,35.09,34.86,34.93,248200.0,24.1194,24.1194,23.9613,24.0094,248200.0
2008-09-18 13:55:00,34.92,34.98,34.82,34.96,235600.0,24.0025,24.0438,23.9338,24.03,235600.0
2008-09-18 14:00:00,34.96,35.05,34.93,34.93,272000.0,24.03,24.0919,24.0094,24.0094,272000.0
2008-09-18 14:05:00,34.93,35.0,34.79,34.83,221700.0,24.0094,24.0575,23.9132,23.9407,221700.0
2008-09-18 14:10:00,34.84,34.97,34.77,34.89,192900.0,23.9476,24.0369,23.8994,23.9819,192900.0
2008-09-18 14:15:00,34.9,35.01,34.82,34.96,191800.0,23.9888,24.0644,23.9338,24.03,191800.0
2008-09-18 14:20:00,34.96,34.97,34.87,34.96,179700.0,24.03,24.0369,23.9682,24.03,179700.0
2008-09-18 14:25:00,34.96,35.02,34.91,34.95,176700.0,24.03,24.0713,23.9957,24.0232,176700.0
2008-09-18 14:30:00,34.95,35.12,34.92,35.02,228500.0,24.0232,24.14,24.0025,24.0713,228500.0
2008-09-18 14:35:00,35.02,35.1,34.88,34.91,199000.0,24.0713,24.1263,23.975,23.9957,199000.0
2008-09-18 14:40:00,34.91,35.0,34.82,34.87,167200.0,23.9957,24.0575,23.9338,23.9682,167200.0
2008-09-18 14:45:00,34.86,35.09,34.82,35.04,153100.0,23.9613,24.1194,23.9338,24.085,153100.0
2008-09-18 14:50:00,35.03,35.08,34.87,34.9,162700.0,24.0782,24.1125,23.9682,23.9888,162700.0
2008-09-18 14:55:00,34.89,35.14,34.89,35.09,204900.0,23.9819,24.1538,23.9819,24.1194,204900.0
2008-09-18 15:00:00,35.09,35.42,35.03,35.39,255200.0,24.1194,24.3462,24.0782,24.3256,255200.0
2008-09-18 15:05:00,35.39,35.51,35.34,35.48,263100.0,24.3256,24.4081,24.2912,24.3875,263100.0
2008-09-18 15:10:00,35.48,35.79,35.47,35.56,431800.0,24.3875,24.6005,24.3806,24.4425,431800.0
2008-09-18 15:15:00,35.56,35.76,35.36,35.44,251300.0,24.4425,24.5799,24.305,24.36,251300.0
2008-09-18 15:20:00,35.41,35.78,35.41,35.55,287500.0,24.3393,24.5937,24.3393,24.4356,287500.0
2008-09-18 15:25:00,35.56,35.83,35.54,35.74,256500.0,24.4425,24.628,24.4287,24.5662,256500.0
2008-09-18 15:30:00,35.73,36.25,35.73,36.05,472700.0,24.5593,24.9167,24.5593,24.7793,472700.0
2008-09-18 15:35:00,36.06,36.12,35.93,35.99,384500.0,24.7861,24.8274,24.6968,24.738,384500.0
2008-09-18 15:40:00,36.0,36.17,35.95,36.15,302100.0,24.7449,24.8617,24.7105,24.848,302100.0
2008-09-18 15:45:00,36.16,36.34,36.14,36.27,390900.0,24.8549,24.9786,24.8411,24.9305,390900.0
2008-09-18 15:50:00,36.27,36.36,36.23,36.33,382400.0,24.9305,24.9923,24.903,24.9717,382400.0
2008-09-18 15:55:00,36.35,36.35,35.92,36.0,521000.0,24.9855,24.9855,24.6899,24.7449,521000.0
2008-09-19 09:30:00,37.0,38.5,36.71,37.13,32600.0,25.4322,26.4633,25.2329,25.5216,32600.0
2008-09-19 09:35:00,36.96,38.3,36.5,37.66,104400.0,25.4048,26.3258,25.0886,25.8859,104400.0
2008-09-19 09:40:00,37.3,38.74,36.76,37.22,2871300.0,25.6385,26.6282,25.2673,25.5835,2871300.0
2008-09-19 09:45:00,37.26,38.0,37.25,37.65,356100.0,25.611,26.1196,25.6041,25.879,356100.0
2008-09-19 09:50:00,37.67,37.68,36.91,36.94,277000.0,25.8928,25.8997,25.3704,25.391,277000.0
2008-09-19 09:55:00,36.96,36.97,36.52,36.61,282500.0,25.4048,25.4116,25.1023,25.1642,282500.0
2008-09-19 10:00:00,36.6,36.85,36.55,36.78,260400.0,25.1573,25.3291,25.1229,25.281,260400.0
2008-09-19 10:05:00,36.76,37.09,36.5,36.52,257600.0,25.2673,25.4941,25.0886,25.1023,257600.0
2008-09-19 10:10:00,36.5,36.86,36.21,36.81,183400.0,25.0886,25.336,24.8892,25.3016,183400.0
2008-09-19 10:15:00,36.83,36.96,36.48,36.74,145300.0,25.3154,25.4048,25.0748,25.2535,145300.0
2008-09-19 10:20:00,36.69,36.75,36.51,36.51,124000.0,25.2192,25.2604,25.0954,25.0954,124000.0
2008-09-19 10:25:00,36.51,36.53,36.3,36.53,237100.0,25.0954,25.1092,24.9511,25.1092,237100.0
2008-09-19 10:30:00,36.55,36.55,36.35,36.4,180900.0,25.1229,25.1229,24.9855,25.0198,180900.0
2008-09-19 10:35:00,36.41,36.92,36.41,36.77,645600.0,25.0267,25.3773,25.0267,25.2742,645600.0
2008-09-19 10:40:00,36.77,36.77,36.6,36.76,103200.0,25.2742,25.2742,25.1573,25.2673,103200.0
2008-09-19 10:45:00,36.76,36.9,36.75,36.87,379300.0,25.2673,25.3635,25.2604,25.3429,379300.0
2008-09-19 10:50:00,36.86,36.94,36.82,36.82,154300.0,25.336,25.391,25.3085,25.3085,154300.0
2008-09-19 10:55:00,36.81,36.94,36.75,36.9,159400.0,25.3016,25.391,25.2604,25.3635,159400.0
2008-09-19 11:00:00,36.89,37.07,36.89,37.0,181000.0,25.3566,25.4804,25.3566,25.4322,181000.0
2008-09-19 11:05:00,37.0,37.08,36.98,37.0,158000.0,25.4322,25.4872,25.4185,25.4322,158000.0
2008-09-19 11:10:00,37.0,37.1,36.82,36.84,81100.0,25.4322,25.501,25.3085,25.3223,81100.0
2008-09-19 11:15:00,36.84,37.0,36.81,36.93,96000.0,25.3223,25.4322,25.3016,25.3841,96000.0
2008-09-19 11:20:00,36.93,36.97,36.78,36.79,54300.0,25.3841,25.4116,25.281,25.2879,54300.0
2008-09-19 11:25:00,36.79,36.95,36.68,36.75,148700.0,25.2879,25.3979,25.2123,25.2604,148700.0
2008-09-19 11:30:00,36.76,36.88,36.72,36.75,111200.0,25.2673,25.3498,25.2398,25.2604,111200.0
2008-09-19 11:35:00,36.75,36.87,36.72,36.79,72400.0,25.2604,25.3429,25.2398,25.2879,72400.0
2008-09-19 11:40:00,36.8,37.0,36.8,36.9,91000.0,25.2948,25.4322,25.2948,25.3635,91000.0
2008-09-19 11:45:00,36.88,37.02,36.87,36.96,105300.0,25.3498,25.446,25.3429,25.4048,105300.0
2008-09-19 11:50:00,36.95,37.06,36.88,37.06,95300.0,25.3979,25.4735,25.3498,25.4735,95300.0
2008-09-19 11:55:00,37.05,37.07,36.88,36.96,107200.0,25.4666,25.4804,25.3498,25.4048,107200.0
2008-09-19 12:00:00,36.96,36.99,36.88,36.89,63500.0,25.4048,25.4254,25.3498,25.3566,63500.0
2008-09-19 12:05:00,36.9,36.97,36.9,36.94,73600.0,25.3635,25.4116,25.3635,25.391,73600.0
2008-09-19 12:10:00,36.95,36.95,36.85,36.86,55700.0,25.3979,25.3979,25.3291,25.336,55700.0
2008-09-19 12:15:00,36.86,36.96,36.86,36.88,77200.0,25.336,25.4048,25.336,25.3498,77200.0
2008-09-19 12:20:00,36.87,36.93,36.86,36.93,53000.0,25.3429,25.3841,25.336,25.3841,53000.0
2008-09-19 12:25:00,36.93,37.02,36.91,37.02,139200.0,25.3841,25.446,25.3704,25.446,139200.0
2008-09-19 12:30:00,37.03,37.05,36.89,36.98,104800.0,25.4529,25.4666,25.3566,25.4185,104800.0
2008-09-19 12:35:00,36.99,37.06,36.99,37.01,93900.0,25.4254,25.4735,25.4254,25.4391,93900.0
2008-09-19 12:40:00,37.0,37.06,36.99,37.01,84900.0,25.4322,25.4735,25.4254,25.4391,84900.0
2008-09-19 12:45:00,37.0,37.09,36.99,37.05,114000.0,25.4322,25.4941,25.4254,25.4666,114000.0
2008-09-19 12:50:00,37.05,37.06,36.97,37.0,115600.0,25.4666,25.4735,25.4116,25.4322,115600.0
2008-09-19 12:55:00,37.0,37.05,36.99,37.01,81400.0,25.4322,25.4666,25.4254,25.4391,81400.0
2008-09-19 13:00:00,37.02,37.02,37.0,37.0,57600.0,25.446,25.446,25.4322,25.4322,57600.0
2008-09-19 13:05:00,37.01,37.08,36.93,37.01,195200.0,25.4391,25.4872,25.3841,25.4391,195200.0
2008-09-19 13:10:00,37.0,37.01,36.9,36.9,102600.0,25.4322,25.4391,25.3635,25.3635,102600.0
2008-09-19 13:15:00,36.9,37.07,36.9,37.02,90400.0,25.3635,25.4804,25.3635,25.446,90400.0
2008-09-19 13:20:00,37.02,37.02,36.91,36.94,117000.0,25.446,25.446,25.3704,25.391,117000.0
2008-09-19 13:25:00,36.94,36.96,36.9,36.9,64300.0,25.391,25.4048,25.3635,25.3635,64300.0
2008-09-19 13:30:00,36.9,36.9,36.81,36.85,82900.0,25.3635,25.3635,25.3016,25.3291,82900.0
2008-09-19 13:35:00,36.84,36.85,36.74,36.74,44100.0,25.3223,25.3291,25.2535,25.2535,44100.0
2008-09-19 13:40:00,36.75,36.82,36.74,36.82,78000.0,25.2604,25.3085,25.2535,25.3085,78000.0
2008-09-19 13:45:00,36.81,36.87,36.77,36.87,54800.0,25.3016,25.3429,25.2742,25.3429,54800.0
2008-09-19 13:50:00,36.87,36.9,36.81,36.84,74100.0,25.3429,25.3635,25.3016,25.3223,74100.0
2008-09-19 13:55:00,36.84,36.91,36.83,36.87,58800.0,25.3223,25.3704,25.3154,25.3429,58800.0
2008-09-19 14:00:00,36.86,36.86,36.71,36.71,106100.0,25.336,25.336,25.2329,25.2329,106100.0
2008-09-19 14:05:00,36.71,36.77,36.69,36.76,72400.0,25.2329,25.2742,25.2192,25.2673,72400.0
2008-09-19 14:10:00,36.76,36.79,36.72,36.72,121300.0,25.2673,25.2879,25.2398,25.2398,121300.0
2008-09-19 14:15:00,36.73,36.74,36.57,36.6,85900.0,25.2467,25.2535,25.1367,25.1573,85900.0
2008-09-19 14:20:00,36.59,36.63,36.54,36.54,61300.0,25.1504,25.1779,25.1161,25.1161,61300.0
2008-09-19 14:25:00,36.54,36.56,36.51,36.53,115000.0,25.1161,25.1298,25.0954,25.1092,115000.0
2008-09-19 14:30:00,36.53,36.69,36.47,36.49,97300.0,25.1092,25.2192,25.0679,25.0817,97300.0
2008-09-19 14:35:00,36.5,36.53,36.47,36.5,84400.0,25.0886,25.1092,25.0679,25.0886,84400.0
2008-09-19 14:40:00,36.5,36.58,36.49,36.56,117500.0,25.0886,25.1436,25.0817,25.1298,117500.0
2008-09-19 14:45:00,36.56,36.67,36.55,36.65,95700.0,25.1298,25.2054,25.1229,25.1917,95700.0
2008-09-19 14:50:00,36.64,36.65,36.52,36.55,113000.0,25.1848,25.1917,25.1023,25.1229,113000.0
2008-09-19 14:55:00,36.55,36.59,36.53,36.56,81700.0,25.1229,25.1504,25.1092,25.1298,81700.0
2008-09-19 15:00:00,36.56,36.58,36.47,36.48,95600.0,25.1298,25.1436,25.0679,25.0748,95600.0
2008-09-19 15:05:00,36.47,36.5,36.16,36.27,154700.0,25.0679,25.0886,24.8549,24.9305,154700.0
2008-09-19 15:10:00,36.27,36.31,36.01,36.02,111000.0,24.9305,24.958,24.7518,24.7586,111000.0
2008-09-19 15:15:00,36.02,36.19,36.02,36.1,157500.0,24.7586,24.8755,24.7586,24.8136,157500.0
2008-09-19 15:20:00,36.09,36.18,35.99,36.15,316100.0,24.8068,24.8686,24.738,24.848,316100.0
2008-09-19 15:25:00,36.14,36.14,35.96,36.02,343500.0,24.8411,24.8411,24.7174,24.7586,343500.0
2008-09-19 15:30:00,36.02,36.02,35.77,35.91,323200.0,24.7586,24.7586,24.5868,24.683,323200.0
2008-09-19 15:35:00,35.91,35.97,35.77,35.82,473300.0,24.683,24.7243,24.5868,24.6212,473300.0
2008-09-19 15:40:00,35.82,36.06,35.76,35.88,845000.0,24.6212,24.7861,24.5799,24.6624,845000.0
2008-09-19 15:45:00,35.88,36.1,35.86,35.9,291800.0,24.6624,24.8136,24.6487,24.6762,291800.0
2008-09-19 15:50:00,35.9,36.16,35.88,35.96,424400.0,24.6762,24.8549,24.6624,24.7174,424400.0
2008-09-19 15:55:00,35.96,36.12,35.81,36.09,578500.0,24.7174,24.8274,24.6143,24.8068,578500.0
2008-09-22 09:30:00,36.12,36.12,35.39,35.64,229400.0,24.8274,24.8274,24.3256,24.4974,229400.0
2008-09-22 09:35:00,35.56,35.9,35.52,35.8,97000.0,24.4425,24.6762,24.415,24.6074,97000.0
2008-09-22 09:40:00,35.79,35.79,35.64,35.65,81200.0,24.6005,24.6005,24.4974,24.5043,81200.0
2008-09-22 09:45:00,35.65,35.66,35.5,35.55,98300.0,24.5043,24.5112,24.4012,24.4356,98300.0
2008-09-22 09:50:00,35.55,35.62,35.45,35.46,89700.0,24.4356,24.4837,24.3668,24.3737,89700.0
2008-09-22 09:55:00,35.46,35.52,35.43,35.51,129400.0,24.3737,24.415,24.3531,24.4081,129400.0
2008-09-22 10:00:00,35.52,35.57,35.39,35.49,93200.0,24.415,24.4493,24.3256,24.3943,93200.0
2008-09-22 10:05:00,35.5,35.55,35.49,35.52,67400.0,24.4012,24.4356,24.3943,24.415,67400.0
2008-09-22 10:10:00,35.51,35.54,35.37,35.37,134900.0,24.4081,24.4287,24.3119,24.3119,134900.0
2008-09-22 10:15:00,35.38,35.49,35.38,35.44,78100.0,24.3187,24.3943,24.3187,24.36,78100.0
2008-09-22 10:20:00,35.44,35.52,35.39,35.44,110800.0,24.36,24.415,24.3256,24.36,110800.0
2008-09-22 10:25:00,35.45,35.67,35.45,35.58,96200.0,24.3668,24.5181,24.3668,24.4562,96200.0
2008-09-22 10:30:00,35.58,35.61,35.53,35.61,37100.0,24.4562,24.4768,24.4218,24.4768,37100.0
2008-09-22 10:35:00,35.6,35.6,35.56,35.59,102400.0,24.4699,24.4699,24.4425,24.4631,102400.0
2008-09-22 10:40:00,35.6,35.7,35.59,35.6,83100.0,24.4699,24.5387,24.4631,24.4699,83100.0
2008-09-22 10:45:00,35.61,35.63,35.55,35.6,78100.0,24.4768,24.4906,24.4356,24.4699,78100.0
2008-09-22 10:50:00,35.6,35.63,35.56,35.61,44800.0,24.4699,24.4906,24.4425,24.4768,44800.0
2008-09-22 10:55:00,35.61,35.8,35.61,35.71,70300.0,24.4768,24.6074,24.4768,24.5456,70300.0
2008-09-22 11:00:00,35.71,35.75,35.62,35.65,90400.0,24.5456,24.573,24.4837,24.5043,90400.0
2008-09-22 11:05:00,35.65,35.67,35.57,35.59,97900.0,24.5043,24.5181,24.4493,24.4631,97900.0
2008-09-22 11:10:00,35.59,35.6,35.46,35.47,87600.0,24.4631,24.4699,24.3737,24.3806,87600.0
2008-09-22 11:15:00,35.47,35.49,35.41,35.43,50700.0,24.3806,24.3943,24.3393,24.3531,50700.0
2008-09-22 11:20:00,35.43,35.45,35.32,35.32,122100.0,24.3531,24.3668,24.2775,24.2775,122100.0
2008-09-22 11:25:00,35.32,35.5,35.31,35.48,99700.0,24.2775,24.4012,24.2706,24.3875,99700.0
2008-09-22 11:30:00,35.48,35.51,35.3,35.31,90100.0,24.3875,24.4081,24.2637,24.2706,90100.0
2008-09-22 11:35:00,35.32,35.46,35.31,35.43,80100.0,24.2775,24.3737,24.2706,24.3531,80100.0
2008-09-22 11:40:00,35.44,35.44,35.33,35.35,65200.0,24.36,24.36,24.2844,24.2981,65200.0
2008-09-22 11:45:00,35.34,35.37,35.33,35.34,49000.0,24.2912,24.3119,24.2844,24.2912,49000.0
2008-09-22 11:50:00,35.34,35.39,35.3,35.36,57500.0,24.2912,24.3256,24.2637,24.305,57500.0
2008-09-22 11:55:00,35.36,35.4,35.33,35.38,65000.0,24.305,24.3325,24.2844,24.3187,65000.0
2008-09-22 12:00:00,35.38,35.41,35.31,35.31,68000.0,24.3187,24.3393,24.2706,24.2706,68000.0
2008-09-22 12:05:00,35.31,35.36,35.31,35.36,43700.0,24.2706,24.305,24.2706,24.305,43700.0
2008-09-22 12:10:00,35.36,35.44,35.34,35.42,52300.0,24.305,24.36,24.2912,24.3462,52300.0
2008-09-22 12:15:00,35.41,35.41,35.25,35.26,92400.0,24.3393,24.3393,24.2294,24.2362,92400.0
2008-09-22 12:20:00,35.26,35.27,35.24,35.26,125400.0,24.2362,24.2431,24.2225,24.2362,125400.0
2008-09-22 12:25:00,35.26,35.26,35.16,35.18,156600.0,24.2362,24.2362,24.1675,24.1813,156600.0
2008-09-22 12:30:00,35.17,35.26,35.17,35.19,64100.0,24.1744,24.2362,24.1744,24.1881,64100.0
2008-09-22 12:35:00,35.19,35.26,35.16,35.26,75500.0,24.1881,24.2362,24.1675,24.2362,75500.0
2008-09-22 12:40:00,35.25,35.32,35.25,35.31,76100.0,24.2294,24.2775,24.2294,24.2706,76100.0
2008-09-22 12:45:00,35.3,35.32,35.28,35.32,34600.0,24.2637,24.2775,24.25,24.2775,34600.0
2008-09-22 12:50:00,35.31,35.42,35.31,35.4,80400.0,24.2706,24.3462,24.2706,24.3325,80400.0
2008-09-22 12:55:00,35.4,35.41,35.34,35.38,43500.0,24.3325,24.3393,24.2912,24.3187,43500.0
2008-09-22 13:00:00,35.37,35.39,35.33,35.35,52100.0,24.3119,24.3256,24.2844,24.2981,52100.0
2008-09-22 13:05:00,35.34,35.41,35.3,35.39,41900.0,24.2912,24.3393,24.2637,24.3256,41900.0
2008-09-22 13:10:00,35.4,35.4,35.32,35.33,40000.0,24.3325,24.3325,24.2775,24.2844,40000.0
2008-09-22 13:15:00,35.33,35.33,35.25,35.26,87300.0,24.2844,24.2844,24.2294,24.2362,87300.0
2008-09-22 13:20:00,35.26,35.27,35.22,35.26,54000.0,24.2362,24.2431,24.2087,24.2362,54000.0
2008-09-22 13:25:00,35.26,35.3,35.17,35.2,65500.0,24.2362,24.2637,24.1744,24.195,65500.0
2008-09-22 13:30:00,35.19,35.25,35.19,35.23,49400.0,24.1881,24.2294,24.1881,24.2156,49400.0
2008-09-22 13:35:00,35.23,35.25,35.21,35.22,92100.0,24.2156,24.2294,24.2019,24.2087,92100.0
2008-09-22 13:40:00,35.22,35.28,35.22,35.25,42900.0,24.2087,24.25,24.2087,24.2294,42900.0
2008-09-22 13:45:00,35.25,35.35,35.25,35.29,61000.0,24.2294,24.2981,24.2294,24.2569,61000.0
2008-09-22 13:50:00,35.29,35.41,35.28,35.4,55900.0,24.2569,24.3393,24.25,24.3325,55900.0
2008-09-22 13:55:00,35.39,35.4,35.36,35.38,36100.0,24.3256,24.3325,24.305,24.3187,36100.0
2008-09-22 14:00:00,35.37,35.38,35.3,35.34,48200.0,24.3119,24.3187,24.2637,24.2912,48200.0
2008-09-22 14:05:00,35.34,35.36,35.25,35.36,98700.0,24.2912,24.305,24.2294,24.305,98700.0
2008-09-22 14:10:00,35.37,35.38,35.29,35.32,92500.0,24.3119,24.3187,24.2569,24.2775,92500.0
2008-09-22 14:15:00,35.32,35.37,35.3,35.34,64500.0,24.2775,24.3119,24.2637,24.2912,64500.0
2008-09-22 14:20:00,35.35,35.35,35.15,35.22,105900.0,24.2981,24.2981,24.1606,24.2087,105900.0
2008-09-22 14:25:00,35.23,35.31,35.23,35.29,40800.0,24.2156,24.2706,24.2156,24.2569,40800.0
2008-09-22 14:30:00,35.3,35.42,35.29,35.4,82900.0,24.2637,24.3462,24.2569,24.3325,82900.0
2008-09-22 14:35:00,35.4,35.45,35.37,35.39,81500.0,24.3325,24.3668,24.3119,24.3256,81500.0
2008-09-22 14:40:00,35.39,35.44,35.29,35.37,104200.0,24.3256,24.36,24.2569,24.3119,104200.0
2008-09-22 14:45:00,35.37,35.43,35.36,35.4,56700.0,24.3119,24.3531,24.305,24.3325,56700.0
2008-09-22 14:50:00,35.41,35.41,35.25,35.29,78100.0,24.3393,24.3393,24.2294,24.2569,78100.0
2008-09-22 14:55:00,35.26,35.28,35.13,35.15,181800.0,24.2362,24.25,24.1469,24.1606,181800.0
2008-09-22 15:00:00,35.14,35.21,35.13,35.18,60400.0,24.1538,24.2019,24.1469,24.1813,60400.0
2008-09-22 15:05:00,35.17,35.28,35.16,35.24,115300.0,24.1744,24.25,24.1675,24.2225,115300.0
2008-09-22 15:10:00,35.24,35.36,35.24,35.36,185700.0,24.2225,24.305,24.2225,24.305,185700.0
2008-09-22 15:15:00,35.34,35.37,35.18,35.18,182000.0,24.2912,24.3119,24.1813,24.1813,182000.0
2008-09-22 15:20:00,35.18,35.28,35.15,35.25,170200.0,24.1813,24.25,24.1606,24.2294,170200.0
2008-09-22 15:25:00,35.24,35.26,35.17,35.23,192400.0,24.2225,24.2362,24.1744,24.2156,192400.0
2008-09-22 15:30:00,35.23,35.3,35.15,35.29,137800.0,24.2156,24.2637,24.1606,24.2569,137800.0
2008-09-22 15:35:00,35.29,35.36,35.25,35.26,185600.0,24.2569,24.305,24.2294,24.2362,185600.0
2008-09-22 15:40:00,35.26,35.26,35.0,35.07,214200.0,24.2362,24.2362,24.0575,24.1056,214200.0
2008-09-22 15:45:00,35.07,35.12,34.97,35.02,167600.0,24.1056,24.14,24.0369,24.0713,167600.0
2008-09-22 15:50:00,35.02,35.09,34.95,34.96,203400.0,24.0713,24.1194,24.0232,24.03,203400.0
2008-09-22 15:55:00,34.96,35.06,34.9,34.98,273000.0,24.03,24.0988,23.9888,24.0438,273000.0
2008-09-23 09:30:00,35.02,35.5,35.0,35.12,134400.0,24.0713,24.4012,24.0575,24.14,134400.0
2008-09-23 09:35:00,35.13,35.17,35.0,35.05,56100.0,24.1469,24.1744,24.0575,24.0919,56100.0
2008-09-23 09:40:00,35.04,35.17,35.01,35.14,90700.0,24.085,24.1744,24.0644,24.1538,90700.0
2008-09-23 09:45:00,35.12,35.32,35.09,35.32,70500.0,24.14,24.2775,24.1194,24.2775,70500.0
2008-09-23 09:50:00,35.32,35.4,35.21,35.3,122800.0,24.2775,24.3325,24.2019,24.2637,122800.0
2008-09-23 09:55:00,35.3,35.35,35.15,35.16,43600.0,24.2637,24.2981,24.1606,24.1675,43600.0
2008-09-23 10:00:00,35.16,35.2,35.04,35.06,68200.0,24.1675,24.195,24.085,24.0988,68200.0
2008-09-23 10:05:00,35.07,35.16,34.95,35.08,128800.0,24.1056,24.1675,24.0232,24.1125,128800.0
2008-09-23 10:10:00,35.08,35.28,35.08,35.19,95900.0,24.1125,24.25,24.1125,24.1881,95900.0
2008-09-23 10:15:00,35.19,35.23,35.11,35.21,202600.0,24.1881,24.2156,24.1331,24.2019,202600.0
2008-09-23 10:20:00,35.2,35.23,35.11,35.13,109900.0,24.195,24.2156,24.1331,24.1469,109900.0
2008-09-23 10:25:00,35.13,35.25,35.07,35.1,141500.0,24.1469,24.2294,24.1056,24.1263,141500.0
2008-09-23 10:30:00,35.1,35.16,35.07,35.14,113200.0,24.1263,24.1675,24.1056,24.1538,113200.0
2008-09-23 10:35:00,35.14,35.19,35.1,35.13,113300.0,24.1538,24.1881,24.1263,24.1469,113300.0
2008-09-23 10:40:00,35.14,35.14,35.03,35.03,121400.0,24.1538,24.1538,24.0782,24.0782,121400.0
2008-09-23 10:45:00,35.03,35.07,34.99,35.0,157800.0,24.0782,24.1056,24.0507,24.0575,157800.0
2008-09-23 10:50:00,34.99,35.0,34.84,34.94,195900.0,24.0507,24.0575,23.9476,24.0163,195900.0
2008-09-23 10:55:00,34.94,34.98,34.91,34.96,88400.0,24.0163,24.0438,23.9957,24.03,88400.0
2008-09-23 11:00:00,34.96,35.02,34.91,34.97,98300.0,24.03,24.0713,23.9957,24.0369,98300.0
2008-09-23 11:05:00,34.98,35.0,34.9,34.99,105200.0,24.0438,24.0575,23.9888,24.0507,105200.0
2008-09-23 11:10:00,34.98,35.02,34.9,35.02,104700.0,24.0438,24.0713,23.9888,24.0713,104700.0
2008-09-23 11:15:00,35.02,35.09,35.01,35.05,86100.0,24.0713,24.1194,24.0644,24.0919,86100.0
2008-09-23 11:20:00,35.04,35.08,35.02,35.07,123000.0,24.085,24.1125,24.0713,24.1056,123000.0
2008-09-23 11:25:00,35.07,35.1,34.96,35.0,108100.0,24.1056,24.1263,24.03,24.0575,108100.0
2008-09-23 11:30:00,35.0,35.06,34.97,35.01,114300.0,24.0575,24.0988,24.0369,24.0644,114300.0
2008-09-23 11:35:00,35.01,35.03,34.93,34.97,74800.0,24.0644,24.0782,24.0094,24.0369,74800.0
2008-09-23 11:40:00,34.97,35.05,34.95,34.99,129600.0,24.0369,24.0919,24.0232,24.0507,129600.0
2008-09-23 11:45:00,34.99,35.05,34.98,35.04,64100.0,24.0507,24.0919,24.0438,24.085,64100.0
2008-09-23 11:50:00,35.03,35.05,34.98,35.01,106400.0,24.0782,24.0919,24.0438,24.0644,106400.0
2008-09-23 11:55:00,35.0,35.02,34.9,34.94,69500.0,24.0575,24.0713,23.9888,24.0163,69500.0
2008-09-23 12:00:00,34.94,34.97,34.83,34.94,102600.0,24.0163,24.0369,23.9407,24.0163,102600.0
2008-09-23 12:05:00,34.95,34.95,34.83,34.93,89000.0,24.0232,24.0232,23.9407,24.0094,89000.0
2008-09-23 12:10:00,34.93,35.0,34.9,34.97,56200.0,24.0094,24.0575,23.9888,24.0369,56200.0
2008-09-23 12:15:00,34.96,34.99,34.88,34.88,70400.0,24.03,24.0507,23.975,23.975,70400.0
2008-09-23 12:20:00,34.88,34.88,34.79,34.81,78100.0,23.975,23.975,23.9132,23.9269,78100.0
2008-09-23 12:25:00,34.8,34.81,34.69,34.69,144200.0,23.9201,23.9269,23.8444,23.8444,144200.0
2008-09-23 12:30:00,34.69,34.7,34.63,34.65,177100.0,23.8444,23.8513,23.8032,23.817,177100.0
2008-09-23 12:35:00,34.66,34.67,34.61,34.62,152800.0,23.8238,23.8307,23.7895,23.7963,152800.0
2008-09-23 12:40:00,34.62,34.64,34.52,34.55,114000.0,23.7963,23.8101,23.7276,23.7482,114000.0
2008-09-23 12:45:00,34.55,34.61,34.52,34.59,99200.0,23.7482,23.7895,23.7276,23.7757,99200.0
2008-09-23 12:50:00,34.6,34.61,34.42,34.48,124500.0,23.7826,23.7895,23.6589,23.7001,124500.0
2008-09-23 12:55:00,34.47,34.47,34.36,34.37,188400.0,23.6932,23.6932,23.6176,23.6245,188400.0
2008-09-23 13:00:00,34.38,34.39,34.16,34.25,242300.0,23.6314,23.6382,23.4801,23.542,242300.0
2008-09-23 13:05:00,34.25,34.25,34.07,34.09,197700.0,23.542,23.542,23.4183,23.432,197700.0
2008-09-23 13:10:00,34.1,34.13,33.88,33.99,316900.0,23.4389,23.4595,23.2877,23.3633,316900.0
2008-09-23 13:15:00,34.0,34.17,33.92,34.12,158200.0,23.3702,23.487,23.3152,23.4527,158200.0
2008-09-23 13:20:00,34.12,34.26,34.11,34.23,97600.0,23.4527,23.5489,23.4458,23.5283,97600.0
2008-09-23 13:25:00,34.22,34.26,34.15,34.24,159600.0,23.5214,23.5489,23.4733,23.5351,159600.0
2008-09-23 13:30:00,34.24,34.24,34.0,34.07,241500.0,23.5351,23.5351,23.3702,23.4183,241500.0
2008-09-23 13:35:00,34.06,34.09,33.99,34.04,215600.0,23.4114,23.432,23.3633,23.3977,215600.0
2008-09-23 13:40:00,34.04,34.06,34.0,34.04,82300.0,23.3977,23.4114,23.3702,23.3977,82300.0
2008-09-23 13:45:00,34.03,34.05,33.79,33.83,214300.0,23.3908,23.4045,23.2258,23.2533,214300.0
2008-09-23 13:50:00,33.83,33.87,33.59,33.74,375300.0,23.2533,23.2808,23.0884,23.1915,375300.0
2008-09-23 13:55:00,33.75,33.85,33.74,33.81,141900.0,23.1983,23.2671,23.1915,23.2396,141900.0
2008-09-23 14:00:00,33.82,33.86,33.7,33.74,123500.0,23.2464,23.2739,23.164,23.1915,123500.0
2008-09-23 14:05:00,33.75,33.91,33.69,33.91,400900.0,23.1983,23.3083,23.1571,23.3083,400900.0
2008-09-23 14:10:00,33.92,34.03,33.8,33.99,174200.0,23.3152,23.3908,23.2327,23.3633,174200.0
2008-09-23 14:15:00,33.99,34.06,33.97,34.04,91700.0,23.3633,23.4114,23.3496,23.3977,91700.0
2008-09-23 14:20:00,34.04,34.1,34.0,34.08,146400.0,23.3977,23.4389,23.3702,23.4252,146400.0
2008-09-23 14:25:00,34.07,34.17,34.02,34.17,236600.0,23.4183,23.487,23.3839,23.487,236600.0
2008-09-23 14:30:00,34.17,34.23,34.13,34.23,259300.0,23.487,23.5283,23.4595,23.5283,259300.0
2008-09-23 14:35:00,34.23,34.26,34.22,34.24,196800.0,23.5283,23.5489,23.5214,23.5351,196800.0
2008-09-23 14:40:00,34.24,34.38,34.24,34.31,159700.0,23.5351,23.6314,23.5351,23.5833,159700.0
2008-09-23 14:45:00,34.31,34.5,34.28,34.41,197200.0,23.5833,23.7139,23.5626,23.652,197200.0
2008-09-23 14:50:00,34.4,34.5,34.38,34.43,130700.0,23.6451,23.7139,23.6314,23.6657,130700.0
2008-09-23 14:55:00,34.43,34.5,34.39,34.43,127300.0,23.6657,23.7139,23.6382,23.6657,127300.0
2008-09-23 15:00:00,34.42,34.48,34.39,34.47,117500.0,23.6589,23.7001,23.6382,23.6932,117500.0
2008-09-23 15:05:00,34.46,34.61,34.45,34.59,186600.0,23.6864,23.7895,23.6795,23.7757,186600.0
2008-09-23 15:10:00,34.59,34.59,34.29,34.35,187700.0,23.7757,23.7757,23.5695,23.6107,187700.0
2008-09-23 15:15:00,34.35,34.52,34.35,34.5,125500.0,23.6107,23.7276,23.6107,23.7139,125500.0
2008-09-23 15:20:00,34.5,34.51,34.36,34.37,85900.0,23.7139,23.7207,23.6176,23.6245,85900.0
2008-09-23 15:25:00,34.38,34.39,34.21,34.21,148500.0,23.6314,23.6382,23.5145,23.5145,148500.0
2008-09-23 15:30:00,34.22,34.25,34.11,34.15,198100.0,23.5214,23.542,23.4458,23.4733,198100.0
2008-09-23 15:35:00,34.15,34.2,33.95,33.97,264800.0,23.4733,23.5076,23.3358,23.3496,264800.0
2008-09-23 15:40:00,33.97,33.97,33.82,33.82,296700.0,23.3496,23.3496,23.2464,23.2464,296700.0
2008-09-23 15:45:00,33.82,33.82,33.54,33.64,371000.0,23.2464,23.2464,23.054,23.1227,371000.0
2008-09-23 15:50:00,33.65,33.78,33.54,33.77,596200.0,23.1296,23.219,23.054,23.2121,596200.0
2008-09-23 15:55:00,33.77,33.78,33.55,33.63,607500.0,23.2121,23.219,23.0609,23.1159,607500.0
2008-09-24 09:30:00,33.82,33.82,33.82,33.82,1400.0,23.2464,23.2464,23.2464,23.2464,1400.0
2008-09-24 09:35:00,33.82,33.82,33.82,33.82,0.0,23.2464,23.2464,23.2464,23.2464,0.0
2008-09-24 09:40:00,33.51,33.67,31.81,32.46,1278900.0,23.0334,23.1433,21.8649,22.3116,1278900.0
2008-09-24 09:45:00,32.45,32.67,32.34,32.66,579500.0,22.3048,22.456,22.2292,22.4491,579500.0
2008-09-24 09:50:00,32.65,32.84,32.6,32.71,591400.0,22.4422,22.5728,22.4079,22.4835,591400.0
2008-09-24 09:55:00,32.71,32.74,32.52,32.64,310800.0,22.4835,22.5041,22.3529,22.4354,310800.0
2008-09-24 10:00:00,32.64,32.72,32.53,32.53,331200.0,22.4354,22.4904,22.3598,22.3598,331200.0
2008-09-24 10:05:00,32.55,32.62,32.32,32.41,422600.0,22.3735,22.4216,22.2154,22.2773,422600.0
2008-09-24 10:10:00,32.4,32.49,32.06,32.13,555700.0,22.2704,22.3323,22.0367,22.0848,555700.0
2008-09-24 10:15:00,32.14,32.32,32.08,32.29,351200.0,22.0917,22.2154,22.0504,22.1948,351200.0
2008-09-24 10:20:00,32.29,32.53,32.26,32.5,352400.0,22.1948,22.3598,22.1742,22.3391,352400.0
2008-09-24 10:25:00,32.49,32.62,32.43,32.55,478300.0,22.3323,22.4216,22.291,22.3735,478300.0
2008-09-24 10:30:00,32.56,32.96,32.53,32.79,565800.0,22.3804,22.6553,22.3598,22.5385,565800.0
2008-09-24 10:35:00,32.78,33.0,32.72,32.88,433200.0,22.5316,22.6828,22.4904,22.6003,433200.0
2008-09-24 10:40:00,32.89,32.95,32.82,32.93,440700.0,22.6072,22.6484,22.5591,22.6347,440700.0
2008-09-24 10:45:00,32.94,32.97,32.89,32.97,185600.0,22.6416,22.6622,22.6072,22.6622,185600.0
2008-09-24 10:50:00,32.96,33.18,32.96,33.16,411000.0,22.6553,22.8065,22.6553,22.7928,411000.0
2008-09-24 10:55:00,33.16,33.26,33.04,33.16,256300.0,22.7928,22.8615,22.7103,22.7928,256300.0
2008-09-24 11:00:00,33.16,33.29,33.16,33.22,415000.0,22.7928,22.8821,22.7928,22.834,415000.0
2008-09-24 11:05:00,33.18,33.31,33.17,33.24,261900.0,22.8065,22.8959,22.7997,22.8478,261900.0
2008-09-24 11:10:00,33.23,33.28,33.11,33.15,135700.0,22.8409,22.8753,22.7584,22.7859,135700.0
2008-09-24 11:15:00,33.16,33.21,33.11,33.15,246000.0,22.7928,22.8272,22.7584,22.7859,246000.0
2008-09-24 11:20:00,33.15,33.26,33.11,33.19,255700.0,22.7859,22.8615,22.7584,22.8134,255700.0
2008-09-24 11:25:00,33.19,33.25,33.18,33.19,223300.0,22.8134,22.8547,22.8065,22.8134,223300.0
2008-09-24 11:30:00,33.2,33.21,33.14,33.18,200600.0,22.8203,22.8272,22.779,22.8065,200600.0
2008-09-24 11:35:00,33.18,33.19,33.0,33.04,258200.0,22.8065,22.8134,22.6828,22.7103,258200.0
2008-09-24 11:40:00,33.04,33.14,32.97,32.99,175400.0,22.7103,22.779,22.6622,22.6759,175400.0
2008-09-24 11:45:00,33.0,33.16,32.99,33.08,257700.0,22.6828,22.7928,22.6759,22.7378,257700.0
2008-09-24 11:50:00,33.07,33.31,33.01,33.25,229800.0,22.7309,22.8959,22.6897,22.8547,229800.0
2008-09-24 11:55:00,33.25,33.3,33.16,33.17,199600.0,22.8547,22.889,22.7928,22.7997,199600.0
2008-09-24 12:00:00,33.18,33.27,33.17,33.19,133600.0,22.8065,22.8684,22.7997,22.8134,133600.0
2008-09-24 12:05:00,33.19,33.31,33.14,33.28,106400.0,22.8134,22.8959,22.779,22.8753,106400.0
2008-09-24 12:10:00,33.28,33.35,33.2,33.32,316100.0,22.8753,22.9234,22.8203,22.9028,316100.0
2008-09-24 12:15:00,33.32,33.45,33.32,33.35,114900.0,22.9028,22.9921,22.9028,22.9234,114900.0
2008-09-24 12:20:00,33.35,33.4,33.28,33.33,120700.0,22.9234,22.9578,22.8753,22.9096,120700.0
2008-09-24 12:25:00,33.32,33.35,33.21,33.25,148400.0,22.9028,22.9234,22.8272,22.8547,148400.0
2008-09-24 12:30:00,33.26,33.39,33.25,33.36,237400.0,22.8615,22.9509,22.8547,22.9303,237400.0
2008-09-24 12:35:00,33.36,33.41,33.33,33.37,138900.0,22.9303,22.9646,22.9096,22.9371,138900.0
2008-09-24 12:40:00,33.38,33.43,33.35,33.39,101000.0,22.944,22.9784,22.9234,22.9509,101000.0
2008-09-24 12:45:00,33.4,33.58,33.4,33.56,146800.0,22.9578,23.0815,22.9578,23.0677,146800.0
2008-09-24 12:50:00,33.56,33.58,33.5,33.55,121800.0,23.0677,23.0815,23.0265,23.0609,121800.0
2008-09-24 12:55:00,33.55,33.59,33.47,33.48,130100.0,23.0609,23.0884,23.0059,23.0127,130100.0
2008-09-24 13:00:00,33.48,33.54,33.47,33.48,131000.0,23.0127,23.054,23.0059,23.0127,131000.0
2008-09-24 13:05:00,33.48,33.51,33.45,33.5,152700.0,23.0127,23.0334,22.9921,23.0265,152700.0
2008-09-24 13:10:00,33.5,33.61,33.46,33.59,117900.0,23.0265,23.1021,22.999,23.0884,117900.0
2008-09-24 13:15:00,33.6,33.76,33.59,33.73,111100.0,23.0952,23.2052,23.0884,23.1846,111100.0
2008-09-24 13:20:00,33.73,33.95,33.73,33.95,99500.0,23.1846,23.3358,23.1846,23.3358,99500.0
2008-09-24 13:25:00,33.95,34.04,33.91,34.03,270000.0,23.3358,23.3977,23.3083,23.3908,270000.0
2008-09-24 13:30:00,34.02,34.02,33.81,33.81,146800.0,23.3839,23.3839,23.2396,23.2396,146800.0
2008-09-24 13:35:00,33.8,33.82,33.6,33.66,381800.0,23.2327,23.2464,23.0952,23.1365,381800.0
2008-09-24 13:40:00,33.65,33.75,33.58,33.74,114600.0,23.1296,23.1983,23.0815,23.1915,114600.0
2008-09-24 13:45:00,33.74,33.75,33.65,33.68,116900.0,23.1915,23.1983,23.1296,23.1502,116900.0
2008-09-24 13:50:00,33.68,33.72,33.56,33.57,149400.0,23.1502,23.1777,23.0677,23.0746,149400.0
2008-09-24 13:55:00,33.57,33.61,33.51,33.58,124800.0,23.0746,23.1021,23.0334,23.0815,124800.0
2008-09-24 14:00:00,33.58,33.65,33.54,33.58,74100.0,23.0815,23.1296,23.054,23.0815,74100.0
2008-09-24 14:05:00,33.58,33.67,33.54,33.6,122400.0,23.0815,23.1433,23.054,23.0952,122400.0
2008-09-24 14:10:00,33.6,33.6,33.43,33.5,111900.0,23.0952,23.0952,22.9784,23.0265,111900.0
2008-09-24 14:15:00,33.5,33.53,33.45,33.52,137300.0,23.0265,23.0471,22.9921,23.0402,137300.0
2008-09-24 14:20:00,33.52,33.57,33.5,33.53,60100.0,23.0402,23.0746,23.0265,23.0471,60100.0
2008-09-24 14:25:00,33.53,33.66,33.5,33.64,63500.0,23.0471,23.1365,23.0265,23.1227,63500.0
2008-09-24 14:30:00,33.65,33.77,33.64,33.74,121900.0,23.1296,23.2121,23.1227,23.1915,121900.0
2008-09-24 14:35:00,33.74,33.78,33.65,33.71,93800.0,23.1915,23.219,23.1296,23.1708,93800.0
2008-09-24 14:40:00,33.71,33.77,33.58,33.62,186000.0,23.1708,23.2121,23.0815,23.109,186000.0
2008-09-24 14:45:00,33.63,33.8,33.63,33.7,122400.0,23.1159,23.2327,23.1159,23.164,122400.0
2008-09-24 14:50:00,33.7,33.73,33.61,33.62,57700.0,23.164,23.1846,23.1021,23.109,57700.0
2008-09-24 14:55:00,33.63,33.65,33.54,33.56,84800.0,23.1159,23.1296,23.054,23.0677,84800.0
2008-09-24 15:00:00,33.56,33.59,33.48,33.55,79700.0,23.0677,23.0884,23.0127,23.0609,79700.0
2008-09-24 15:05:00,33.55,33.64,33.53,33.63,161800.0,23.0609,23.1227,23.0471,23.1159,161800.0
2008-09-24 15:10:00,33.62,33.63,33.45,33.49,258700.0,23.109,23.1159,22.9921,23.0196,258700.0
2008-09-24 15:15:00,33.49,33.5,33.28,33.32,356800.0,23.0196,23.0265,22.8753,22.9028,356800.0
2008-09-24 15:20:00,33.32,33.38,33.25,33.33,383400.0,22.9028,22.944,22.8547,22.9096,383400.0
2008-09-24 15:25:00,33.33,33.46,33.33,33.41,208500.0,22.9096,22.999,22.9096,22.9646,208500.0
2008-09-24 15:30:00,33.41,33.46,33.18,33.2,533900.0,22.9646,22.999,22.8065,22.8203,533900.0
2008-09-24 15:35:00,33.21,33.21,33.13,33.18,324000.0,22.8272,22.8272,22.7722,22.8065,324000.0
2008-09-24 15:40:00,33.19,33.19,33.05,33.12,298900.0,22.8134,22.8134,22.7172,22.7653,298900.0
2008-09-24 15:45:00,33.12,33.16,33.1,33.13,372900.0,22.7653,22.7928,22.7516,22.7722,372900.0
2008-09-24 15:50:00,33.12,33.16,33.04,33.1,499400.0,22.7653,22.7928,22.7103,22.7516,499400.0
2008-09-24 15:55:00,33.09,33.18,33.05,33.18,511200.0,22.7447,22.8065,22.7172,22.8065,511200.0
2008-09-25 09:30:00,33.32,34.1,33.28,33.92,356600.0,22.9028,23.4389,22.8753,23.3152,356600.0
2008-09-25 09:35:00,33.92,34.0,33.4,33.49,148500.0,23.3152,23.3702,22.9578,23.0196,148500.0
2008-09-25 09:40:00,33.47,34.02,33.42,34.02,247000.0,23.0059,23.3839,22.9715,23.3839,247000.0
2008-09-25 09:45:00,34.01,34.46,33.97,34.1,303400.0,23.377,23.6864,23.3496,23.4389,303400.0
2008-09-25 09:50:00,34.1,34.19,33.94,34.13,130700.0,23.4389,23.5008,23.3289,23.4595,130700.0
2008-09-25 09:55:00,34.12,34.43,33.99,34.43,149200.0,23.4527,23.6657,23.3633,23.6657,149200.0
2008-09-25 10:00:00,34.38,34.43,33.98,34.07,124900.0,23.6314,23.6657,23.3564,23.4183,124900.0
2008-09-25 10:05:00,34.07,34.45,33.95,34.32,103700.0,23.4183,23.6795,23.3358,23.5901,103700.0
2008-09-25 10:10:00,34.32,34.33,34.17,34.31,106000.0,23.5901,23.597,23.487,23.5833,106000.0
2008-09-25 10:15:00,34.32,34.45,34.28,34.34,135500.0,23.5901,23.6795,23.5626,23.6039,135500.0
2008-09-25 10:20:00,34.35,34.37,34.21,34.26,94900.0,23.6107,23.6245,23.5145,23.5489,94900.0
2008-09-25 10:25:00,34.27,34.28,34.16,34.18,113200.0,23.5558,23.5626,23.4801,23.4939,113200.0
2008-09-25 10:30:00,34.18,34.4,34.17,34.37,77600.0,23.4939,23.6451,23.487,23.6245,77600.0
2008-09-25 10:35:00,34.35,34.35,34.22,34.32,147200.0,23.6107,23.6107,23.5214,23.5901,147200.0
2008-09-25 10:40:00,34.32,34.38,34.21,34.28,86000.0,23.5901,23.6314,23.5145,23.5626,86000.0
2008-09-25 10:45:00,34.28,34.31,34.19,34.3,214300.0,23.5626,23.5833,23.5008,23.5764,214300.0
2008-09-25 10:50:00,34.32,34.56,34.27,34.52,122800.0,23.5901,23.7551,23.5558,23.7276,122800.0
2008-09-25 10:55:00,34.51,34.63,34.33,34.41,128300.0,23.7207,23.8032,23.597,23.652,128300.0
2008-09-25 11:00:00,34.42,34.47,34.35,34.36,92000.0,23.6589,23.6932,23.6107,23.6176,92000.0
2008-09-25 11:05:00,34.37,34.47,34.33,34.4,71300.0,23.6245,23.6932,23.597,23.6451,71300.0
2008-09-25 11:10:00,34.39,34.52,34.39,34.51,89000.0,23.6382,23.7276,23.6382,23.7207,89000.0
2008-09-25 11:15:00,34.52,34.6,34.45,34.57,73300.0,23.7276,23.7826,23.6795,23.762,73300.0
2008-09-25 11:20:00,34.56,34.57,34.41,34.43,92000.0,23.7551,23.762,23.652,23.6657,92000.0
2008-09-25 11:25:00,34.43,34.55,34.43,34.48,134600.0,23.6657,23.7482,23.6657,23.7001,134600.0
2008-09-25 11:30:00,34.48,34.59,34.46,34.52,179700.0,23.7001,23.7757,23.6864,23.7276,179700.0
2008-09-25 11:35:00,34.53,34.56,34.5,34.51,121900.0,23.7345,23.7551,23.7139,23.7207,121900.0
2008-09-25 11:40:00,34.51,34.54,34.5,34.52,103100.0,23.7207,23.7413,23.7139,23.7276,103100.0
2008-09-25 11:45:00,34.54,34.6,34.52,34.57,87800.0,23.7413,23.7826,23.7276,23.762,87800.0
2008-09-25 11:50:00,34.58,34.6,34.49,34.51,70900.0,23.7688,23.7826,23.707,23.7207,70900.0
2008-09-25 11:55:00,34.5,34.51,34.44,34.46,76000.0,23.7139,23.7207,23.6726,23.6864,76000.0
2008-09-25 12:00:00,34.46,34.46,34.3,34.31,141400.0,23.6864,23.6864,23.5764,23.5833,141400.0
2008-09-25 12:05:00,34.31,34.38,34.29,34.37,147200.0,23.5833,23.6314,23.5695,23.6245,147200.0
2008-09-25 12:10:00,34.38,34.39,34.32,34.36,84300.0,23.6314,23.6382,23.5901,23.6176,84300.0
2008-09-25 12:15:00,34.35,34.51,34.34,34.4,111400.0,23.6107,23.7207,23.6039,23.6451,111400.0
2008-09-25 12:20:00,34.4,34.41,34.29,34.32,69500.0,23.6451,23.652,23.5695,23.5901,69500.0
2008-09-25 12:25:00,34.31,34.35,34.17,34.19,124600.0,23.5833,23.6107,23.487,23.5008,124600.0
2008-09-25 12:30:00,34.19,34.21,34.15,34.18,106700.0,23.5008,23.5145,23.4733,23.4939,106700.0
2008-09-25 12:35:00,34.18,34.22,34.12,34.14,105100.0,23.4939,23.5214,23.4527,23.4664,105100.0
2008-09-25 12:40:00,34.15,34.21,34.15,34.18,49100.0,23.4733,23.5145,23.4733,23.4939,49100.0
2008-09-25 12:45:00,34.18,34.28,34.17,34.26,59600.0,23.4939,23.5626,23.487,23.5489,59600.0
2008-09-25 12:50:00,34.25,34.36,34.2,34.26,84700.0,23.542,23.6176,23.5076,23.5489,84700.0
2008-09-25 12:55:00,34.25,34.37,34.18,34.26,125000.0,23.542,23.6245,23.4939,23.5489,125000.0
2008-09-25 13:00:00,34.25,34.39,34.18,34.3,161900.0,23.542,23.6382,23.4939,23.5764,161900.0
2008-09-25 13:05:00,34.3,34.44,34.25,34.3,99200.0,23.5764,23.6726,23.542,23.5764,99200.0
2008-09-25 13:10:00,34.31,34.32,34.22,34.26,99600.0,23.5833,23.5901,23.5214,23.5489,99600.0
2008-09-25 13:15:00,34.27,34.27,34.14,34.15,78300.0,23.5558,23.5558,23.4664,23.4733,78300.0
2008-09-25 13:20:00,34.15,34.16,34.08,34.08,78200.0,23.4733,23.4801,23.4252,23.4252,78200.0
2008-09-25 13:25:00,34.08,34.22,34.08,34.19,77000.0,23.4252,23.5214,23.4252,23.5008,77000.0
2008-09-25 13:30:00,34.22,34.38,34.2,34.32,125300.0,23.5214,23.6314,23.5076,23.5901,125300.0
2008-09-25 13:35:00,34.32,34.32,34.24,34.24,80700.0,23.5901,23.5901,23.5351,23.5351,80700.0
2008-09-25 13:40:00,34.23,34.3,34.16,34.25,77500.0,23.5283,23.5764,23.4801,23.542,77500.0
2008-09-25 13:45:00,34.26,34.38,34.23,34.3,52700.0,23.5489,23.6314,23.5283,23.5764,52700.0
2008-09-25 13:50:00,34.29,34.37,34.25,34.3,103500.0,23.5695,23.6245,23.542,23.5764,103500.0
2008-09-25 13:55:00,34.31,34.35,34.27,34.27,70900.0,23.5833,23.6107,23.5558,23.5558,70900.0
2008-09-25 14:00:00,34.28,34.29,34.22,34.23,61800.0,23.5626,23.5695,23.5214,23.5283,61800.0
2008-09-25 14:05:00,34.22,34.27,34.22,34.24,47900.0,23.5214,23.5558,23.5214,23.5351,47900.0
2008-09-25 14:10:00,34.25,34.26,34.22,34.25,48500.0,23.542,23.5489,23.5214,23.542,48500.0
2008-09-25 14:15:00,34.25,34.27,34.17,34.26,71600.0,23.542,23.5558,23.487,23.5489,71600.0
2008-09-25 14:20:00,34.25,34.25,34.15,34.21,103200.0,23.542,23.542,23.4733,23.5145,103200.0
2008-09-25 14:25:00,34.22,34.27,34.21,34.25,101200.0,23.5214,23.5558,23.5145,23.542,101200.0
2008-09-25 14:30:00,34.25,34.29,34.2,34.26,113000.0,23.542,23.5695,23.5076,23.5489,113000.0
2008-09-25 14:35:00,34.25,34.3,34.24,34.27,98400.0,23.542,23.5764,23.5351,23.5558,98400.0
2008-09-25 14:40:00,34.26,34.27,34.21,34.25,65100.0,23.5489,23.5558,23.5145,23.542,65100.0
2008-09-25 14:45:00,34.25,34.27,34.14,34.15,148500.0,23.542,23.5558,23.4664,23.4733,148500.0
2008-09-25 14:50:00,34.15,34.26,34.15,34.23,78100.0,23.4733,23.5489,23.4733,23.5283,78100.0
2008-09-25 14:55:00,34.23,34.33,34.2,34.3,107900.0,23.5283,23.597,23.5076,23.5764,107900.0
2008-09-25 15:00:00,34.29,34.39,34.29,34.35,60800.0,23.5695,23.6382,23.5695,23.6107,60800.0
2008-09-25 15:05:00,34.34,34.34,34.29,34.33,89700.0,23.6039,23.6039,23.5695,23.597,89700.0
2008-09-25 15:10:00,34.33,34.33,34.25,34.26,120400.0,23.597,23.597,23.542,23.5489,120400.0
2008-09-25 15:15:00,34.26,34.29,34.21,34.28,147700.0,23.5489,23.5695,23.5145,23.5626,147700.0
2008-09-25 15:20:00,34.26,34.34,34.24,34.26,129100.0,23.5489,23.6039,23.5351,23.5489,129100.0
2008-09-25 15:25:00,34.25,34.31,34.23,34.27,144000.0,23.542,23.5833,23.5283,23.5558,144000.0
2008-09-25 15:30:00,34.27,34.38,34.25,34.37,146600.0,23.5558,23.6314,23.542,23.6245,146600.0
2008-09-25 15:35:00,34.36,34.46,34.35,34.43,256100.0,23.6176,23.6864,23.6107,23.6657,256100.0
2008-09-25 15:40:00,34.43,34.46,34.31,34.41,305400.0,23.6657,23.6864,23.5833,23.652,305400.0
2008-09-25 15:45:00,34.41,34.43,34.33,34.35,264800.0,23.652,23.6657,23.597,23.6107,264800.0
2008-09-25 15:50:00,34.35,34.36,34.26,34.34,364100.0,23.6107,23.6176,23.5489,23.6039,364100.0
2008-09-25 15:55:00,34.34,34.5,34.22,34.48,371300.0,23.6039,23.7139,23.5214,23.7001,371300.0
2008-09-26 09:30:00,33.41,34.39,33.41,34.21,195800.0,22.9646,23.6382,22.9646,23.5145,195800.0
2008-09-26 09:35:00,34.08,34.3,33.75,33.79,82800.0,23.4252,23.5764,23.1983,23.2258,82800.0
2008-09-26 09:40:00,33.77,34.3,33.72,33.76,97200.0,23.2121,23.5764,23.1777,23.2052,97200.0
2008-09-26 09:45:00,33.76,34.31,33.71,34.24,128600.0,23.2052,23.5833,23.1708,23.5351,128600.0
2008-09-26 09:50:00,34.23,34.23,33.91,33.99,206700.0,23.5283,23.5283,23.3083,23.3633,206700.0
2008-09-26 09:55:00,33.99,34.69,33.98,34.49,119400.0,23.3633,23.8444,23.3564,23.707,119400.0
2008-09-26 10:00:00,34.48,34.96,34.43,34.91,123600.0,23.7001,24.03,23.6657,23.9957,123600.0
2008-09-26 10:05:00,34.9,35.25,34.49,34.6,299700.0,23.9888,24.2294,23.707,23.7826,299700.0
2008-09-26 10:10:00,34.6,34.63,34.42,34.59,55100.0,23.7826,23.8032,23.6589,23.7757,55100.0
2008-09-26 10:15:00,34.58,34.6,34.51,34.56,49400.0,23.7688,23.7826,23.7207,23.7551,49400.0
2008-09-26 10:20:00,34.55,34.6,34.51,34.52,50600.0,23.7482,23.7826,23.7207,23.7276,50600.0
2008-09-26 10:25:00,34.53,34.57,34.52,34.55,71300.0,23.7345,23.762,23.7276,23.7482,71300.0
2008-09-26 10:30:00,34.56,34.58,34.51,34.55,59000.0,23.7551,23.7688,23.7207,23.7482,59000.0
2008-09-26 10:35:00,34.55,34.74,34.5,34.69,151300.0,23.7482,23.8788,23.7139,23.8444,151300.0
2008-09-26 10:40:00,34.69,34.85,34.69,34.74,101100.0,23.8444,23.9544,23.8444,23.8788,101100.0
2008-09-26 10:45:00,34.74,34.78,34.67,34.78,63900.0,23.8788,23.9063,23.8307,23.9063,63900.0
2008-09-26 10:50:00,34.78,35.3,34.76,35.3,193100.0,23.9063,24.2637,23.8926,24.2637,193100.0
2008-09-26 10:55:00,35.29,35.51,35.25,35.48,244300.0,24.2569,24.4081,24.2294,24.3875,244300.0
2008-09-26 11:00:00,35.49,35.5,35.35,35.46,90100.0,24.3943,24.4012,24.2981,24.3737,90100.0
2008-09-26 11:05:00,35.46,35.49,35.22,35.25,157700.0,24.3737,24.3943,24.2087,24.2294,157700.0
2008-09-26 11:10:00,35.25,35.39,35.0,35.05,98200.0,24.2294,24.3256,24.0575,24.0919,98200.0
2008-09-26 11:15:00,35.06,35.08,34.97,34.99,86900.0,24.0988,24.1125,24.0369,24.0507,86900.0
2008-09-26 11:20:00,34.99,35.05,34.95,35.05,178200.0,24.0507,24.0919,24.0232,24.0919,178200.0
2008-09-26 11:25:00,35.03,35.05,34.99,35.03,62400.0,24.0782,24.0919,24.0507,24.0782,62400.0
2008-09-26 11:30:00,35.03,35.07,35.0,35.05,86900.0,24.0782,24.1056,24.0575,24.0919,86900.0
2008-09-26 11:35:00,35.06,35.08,34.92,34.96,105100.0,24.0988,24.1125,24.0025,24.03,105100.0
2008-09-26 11:40:00,34.96,35.0,34.69,34.71,75300.0,24.03,24.0575,23.8444,23.8582,75300.0
2008-09-26 11:45:00,34.73,34.93,34.73,34.8,49000.0,23.8719,24.0094,23.8719,23.9201,49000.0
2008-09-26 11:50:00,34.81,34.93,34.77,34.92,50800.0,23.9269,24.0094,23.8994,24.0025,50800.0
2008-09-26 11:55:00,34.92,34.97,34.83,34.83,37500.0,24.0025,24.0369,23.9407,23.9407,37500.0
2008-09-26 12:00:00,34.83,34.83,34.75,34.8,33400.0,23.9407,23.9407,23.8857,23.9201,33400.0
2008-09-26 12:05:00,34.8,34.94,34.76,34.94,49100.0,23.9201,24.0163,23.8926,24.0163,49100.0
2008-09-26 12:10:00,34.92,35.0,34.87,34.93,60000.0,24.0025,24.0575,23.9682,24.0094,60000.0
2008-09-26 12:15:00,34.94,34.94,34.76,34.78,53800.0,24.0163,24.0163,23.8926,23.9063,53800.0
2008-09-26 12:20:00,34.78,34.92,34.76,34.91,63700.0,23.9063,24.0025,23.8926,23.9957,63700.0
2008-09-26 12:25:00,34.9,34.91,34.75,34.77,65300.0,23.9888,23.9957,23.8857,23.8994,65300.0
2008-09-26 12:30:00,34.76,34.93,34.76,34.9,66700.0,23.8926,24.0094,23.8926,23.9888,66700.0
2008-09-26 12:35:00,34.89,34.93,34.83,34.89,64300.0,23.9819,24.0094,23.9407,23.9819,64300.0
2008-09-26 12:40:00,34.89,34.9,34.8,34.8,28500.0,23.9819,23.9888,23.9201,23.9201,28500.0
2008-09-26 12:45:00,34.8,34.91,34.8,34.81,36400.0,23.9201,23.9957,23.9201,23.9269,36400.0
2008-09-26 12:50:00,34.8,34.85,34.74,34.79,57900.0,23.9201,23.9544,23.8788,23.9132,57900.0
2008-09-26 12:55:00,34.78,34.8,34.73,34.76,49600.0,23.9063,23.9201,23.8719,23.8926,49600.0
2008-09-26 13:00:00,34.76,34.85,34.74,34.77,76200.0,23.8926,23.9544,23.8788,23.8994,76200.0
2008-09-26 13:05:00,34.76,34.86,34.76,34.85,52600.0,23.8926,23.9613,23.8926,23.9544,52600.0
2008-09-26 13:10:00,34.85,35.0,34.84,34.89,72000.0,23.9544,24.0575,23.9476,23.9819,72000.0
2008-09-26 13:15:00,34.89,34.92,34.82,34.82,29400.0,23.9819,24.0025,23.9338,23.9338,29400.0
2008-09-26 13:20:00,34.84,34.84,34.77,34.83,28100.0,23.9476,23.9476,23.8994,23.9407,28100.0
2008-09-26 13:25:00,34.83,34.94,34.81,34.88,65900.0,23.9407,24.0163,23.9269,23.975,65900.0
2008-09-26 13:30:00,34.89,34.9,34.82,34.85,55200.0,23.9819,23.9888,23.9338,23.9544,55200.0
2008-09-26 13:35:00,34.85,34.91,34.82,34.87,41300.0,23.9544,23.9957,23.9338,23.9682,41300.0
2008-09-26 13:40:00,34.87,34.99,34.87,34.87,50400.0,23.9682,24.0507,23.9682,23.9682,50400.0
2008-09-26 13:45:00,34.88,34.96,34.88,34.93,40100.0,23.975,24.03,23.975,24.0094,40100.0
2008-09-26 13:50:00,34.92,34.93,34.77,34.77,26000.0,24.0025,24.0094,23.8994,23.8994,26000.0
2008-09-26 13:55:00,34.78,34.81,34.7,34.75,74100.0,23.9063,23.9269,23.8513,23.8857,74100.0
2008-09-26 14:00:00,34.74,34.79,34.68,34.79,51600.0,23.8788,23.9132,23.8376,23.9132,51600.0
2008-09-26 14:05:00,34.77,34.84,34.75,34.81,49300.0,23.8994,23.9476,23.8857,23.9269,49300.0
2008-09-26 14:10:00,34.8,34.85,34.78,34.85,40300.0,23.9201,23.9544,23.9063,23.9544,40300.0
2008-09-26 14:15:00,34.85,34.93,34.85,34.93,42900.0,23.9544,24.0094,23.9544,24.0094,42900.0
2008-09-26 14:20:00,34.93,35.0,34.91,34.97,89100.0,24.0094,24.0575,23.9957,24.0369,89100.0
2008-09-26 14:25:00,34.97,35.0,34.89,34.92,119900.0,24.0369,24.0575,23.9819,24.0025,119900.0
2008-09-26 14:30:00,34.92,34.97,34.88,34.95,92900.0,24.0025,24.0369,23.975,24.0232,92900.0
2008-09-26 14:35:00,34.96,34.98,34.91,34.94,60800.0,24.03,24.0438,23.9957,24.0163,60800.0
2008-09-26 14:40:00,34.94,34.94,34.86,34.88,29500.0,24.0163,24.0163,23.9613,23.975,29500.0
2008-09-26 14:45:00,34.9,35.0,34.89,34.97,77000.0,23.9888,24.0575,23.9819,24.0369,77000.0
2008-09-26 14:50:00,34.96,34.96,34.84,34.91,58300.0,24.03,24.03,23.9476,23.9957,58300.0
2008-09-26 14:55:00,34.92,34.94,34.83,34.84,46300.0,24.0025,24.0163,23.9407,23.9476,46300.0
2008-09-26 15:00:00,34.83,34.87,34.74,34.75,81500.0,23.9407,23.9682,23.8788,23.8857,81500.0
2008-09-26 15:05:00,34.76,34.88,34.73,34.86,99600.0,23.8926,23.975,23.8719,23.9613,99600.0
2008-09-26 15:10:00,34.87,34.96,34.8,34.96,69300.0,23.9682,24.03,23.9201,24.03,69300.0
2008-09-26 15:15:00,34.96,34.96,34.86,34.88,78900.0,24.03,24.03,23.9613,23.975,78900.0
2008-09-26 15:20:00,34.89,35.02,34.88,34.98,138400.0,23.9819,24.0713,23.975,24.0438,138400.0
2008-09-26 15:25:00,34.99,35.0,34.93,34.95,145600.0,24.0507,24.0575,24.0094,24.0232,145600.0
2008-09-26 15:30:00,34.95,35.04,34.92,34.99,130000.0,24.0232,24.085,24.0025,24.0507,130000.0
2008-09-26 15:35:00,34.99,35.01,34.94,35.0,176900.0,24.0507,24.0644,24.0163,24.0575,176900.0
2008-09-26 15:40:00,34.99,35.0,34.95,34.97,216800.0,24.0507,24.0575,24.0232,24.0369,216800.0
2008-09-26 15:45:00,34.98,35.01,34.96,34.99,148300.0,24.0438,24.0644,24.03,24.0507,148300.0
2008-09-26 15:50:00,34.99,35.0,34.96,35.0,183600.0,24.0507,24.0575,24.03,24.0575,183600.0
2008-09-26 15:55:00,35.0,35.01,34.97,34.98,455100.0,24.0575,24.0644,24.0369,24.0438,455100.0
2008-09-29 09:30:00,34.63,34.9,34.54,34.85,170500.0,23.8032,23.9888,23.7413,23.9544,170500.0
2008-09-29 09:35:00,34.85,34.85,34.7,34.73,135300.0,23.9544,23.9544,23.8513,23.8719,135300.0
2008-09-29 09:40:00,34.71,34.71,34.23,34.27,132200.0,23.8582,23.8582,23.5283,23.5558,132200.0
2008-09-29 09:45:00,34.25,34.26,33.76,33.78,172400.0,23.542,23.5489,23.2052,23.219,172400.0
2008-09-29 09:50:00,33.77,34.21,33.18,33.5,310900.0,23.2121,23.5145,22.8065,23.0265,310900.0
2008-09-29 09:55:00,33.47,33.74,33.07,33.35,169700.0,23.0059,23.1915,22.7309,22.9234,169700.0
2008-09-29 10:00:00,33.34,34.32,33.3,34.05,255700.0,22.9165,23.5901,22.889,23.4045,255700.0
2008-09-29 10:05:00,34.06,34.06,33.74,33.84,132400.0,23.4114,23.4114,23.1915,23.2602,132400.0
2008-09-29 10:10:00,33.85,33.87,33.59,33.8,95400.0,23.2671,23.2808,23.0884,23.2327,95400.0
2008-09-29 10:15:00,33.79,33.9,33.58,33.78,132800.0,23.2258,23.3014,23.0815,23.219,132800.0
2008-09-29 10:20:00,33.78,33.89,33.51,33.73,134700.0,23.219,23.2946,23.0334,23.1846,134700.0
2008-09-29 10:25:00,33.73,33.92,33.62,33.92,140700.0,23.1846,23.3152,23.109,23.3152,140700.0
2008-09-29 10:30:00,33.9,34.0,33.88,33.92,118800.0,23.3014,23.3702,23.2877,23.3152,118800.0
2008-09-29 10:35:00,33.92,33.96,33.82,33.88,86500.0,23.3152,23.3427,23.2464,23.2877,86500.0
2008-09-29 10:40:00,33.89,33.9,33.81,33.87,119000.0,23.2946,23.3014,23.2396,23.2808,119000.0
2008-09-29 10:45:00,33.85,34.08,33.81,34.06,93500.0,23.2671,23.4252,23.2396,23.4114,93500.0
2008-09-29 10:50:00,34.06,34.12,33.94,33.96,93400.0,23.4114,23.4527,23.3289,23.3427,93400.0
2008-09-29 10:55:00,33.96,33.97,33.76,33.84,74600.0,23.3427,23.3496,23.2052,23.2602,74600.0
2008-09-29 11:00:00,33.84,33.95,33.77,33.93,86900.0,23.2602,23.3358,23.2121,23.3221,86900.0
2008-09-29 11:05:00,33.95,34.03,33.89,33.99,245300.0,23.3358,23.3908,23.2946,23.3633,245300.0
2008-09-29 11:10:00,34.0,34.01,33.52,33.54,103200.0,23.3702,23.377,23.0402,23.054,103200.0
2008-09-29 11:15:00,33.54,33.55,33.5,33.54,66200.0,23.054,23.0609,23.0265,23.054,66200.0
2008-09-29 11:20:00,33.55,33.72,33.55,33.62,68200.0,23.0609,23.1777,23.0609,23.109,68200.0
2008-09-29 11:25:00,33.6,33.7,33.58,33.63,42800.0,23.0952,23.164,23.0815,23.1159,42800.0
2008-09-29 11:30:00,33.62,33.64,33.55,33.55,34200.0,23.109,23.1227,23.0609,23.0609,34200.0
2008-09-29 11:35:00,33.55,33.79,33.54,33.6,55400.0,23.0609,23.2258,23.054,23.0952,55400.0
2008-09-29 11:40:00,33.61,33.63,33.46,33.47,87700.0,23.1021,23.1159,22.999,23.0059,87700.0
2008-09-29 11:45:00,33.47,33.56,33.43,33.56,132800.0,23.0059,23.0677,22.9784,23.0677,132800.0
2008-09-29 11:50:00,33.55,33.59,33.49,33.52,73800.0,23.0609,23.0884,23.0196,23.0402,73800.0
2008-09-29 11:55:00,33.52,33.64,33.51,33.52,93900.0,23.0402,23.1227,23.0334,23.0402,93900.0
2008-09-29 12:00:00,33.52,33.53,33.38,33.43,202900.0,23.0402,23.0471,22.944,22.9784,202900.0
2008-09-29 12:05:00,33.43,33.48,33.3,33.34,93400.0,22.9784,23.0127,22.889,22.9165,93400.0
2008-09-29 12:10:00,33.35,33.47,33.24,33.29,114000.0,22.9234,23.0059,22.8478,22.8821,114000.0
2008-09-29 12:15:00,33.28,33.36,33.16,33.24,117900.0,22.8753,22.9303,22.7928,22.8478,117900.0
2008-09-29 12:20:00,33.25,33.25,33.08,33.1,185100.0,22.8547,22.8547,22.7378,22.7516,185100.0
2008-09-29 12:25:00,33.1,33.14,33.06,33.09,139800.0,22.7516,22.779,22.7241,22.7447,139800.0
2008-09-29 12:30:00,33.09,33.14,33.06,33.1,181600.0,22.7447,22.779,22.7241,22.7516,181600.0
2008-09-29 12:35:00,33.11,33.31,33.08,33.24,269400.0,22.7584,22.8959,22.7378,22.8478,269400.0
2008-09-29 12:40:00,33.22,33.26,33.18,33.26,136100.0,22.834,22.8615,22.8065,22.8615,136100.0
2008-09-29 12:45:00,33.27,33.44,33.23,33.35,226600.0,22.8684,22.9853,22.8409,22.9234,226600.0
2008-09-29 12:50:00,33.35,33.44,33.31,33.32,198600.0,22.9234,22.9853,22.8959,22.9028,198600.0
2008-09-29 12:55:00,33.32,33.35,33.26,33.33,107200.0,22.9028,22.9234,22.8615,22.9096,107200.0
2008-09-29 13:00:00,33.32,33.35,33.26,33.26,80100.0,22.9028,22.9234,22.8615,22.8615,80100.0
2008-09-29 13:05:00,33.26,33.39,33.19,33.29,129900.0,22.8615,22.9509,22.8134,22.8821,129900.0
2008-09-29 13:10:00,33.29,33.36,33.2,33.24,83100.0,22.8821,22.9303,22.8203,22.8478,83100.0
2008-09-29 13:15:00,33.25,33.35,33.24,33.33,85800.0,22.8547,22.9234,22.8478,22.9096,85800.0
2008-09-29 13:20:00,33.33,33.39,33.3,33.37,188600.0,22.9096,22.9509,22.889,22.9371,188600.0
2008-09-29 13:25:00,33.37,33.48,33.36,33.43,115200.0,22.9371,23.0127,22.9303,22.9784,115200.0
2008-09-29 13:30:00,33.42,33.43,33.38,33.43,110200.0,22.9715,22.9784,22.944,22.9784,110200.0
2008-09-29 13:35:00,33.43,33.44,33.15,33.24,150200.0,22.9784,22.9853,22.7859,22.8478,150200.0
2008-09-29 13:40:00,33.23,33.52,32.94,33.02,258900.0,22.8409,23.0402,22.6416,22.6966,258900.0
2008-09-29 13:45:00,33.02,33.04,32.56,32.96,450100.0,22.6966,22.7103,22.3804,22.6553,450100.0
2008-09-29 13:50:00,32.96,33.14,32.73,32.98,322900.0,22.6553,22.779,22.4972,22.6691,322900.0
2008-09-29 13:55:00,32.98,33.47,31.8,32.14,508800.0,22.6691,23.0059,21.858,22.0917,508800.0
2008-09-29 14:00:00,32.15,32.75,31.02,32.51,711500.0,22.0986,22.511,21.3218,22.346,711500.0
2008-09-29 14:05:00,32.49,32.93,32.0,32.25,548900.0,22.3323,22.6347,21.9955,22.1673,548900.0
2008-09-29 14:10:00,32.26,32.61,31.61,32.0,658500.0,22.1742,22.4147,21.7274,21.9955,658500.0
2008-09-29 14:15:00,32.0,32.6,31.7,32.31,264200.0,21.9955,22.4079,21.7892,22.2085,264200.0
2008-09-29 14:20:00,32.31,32.85,31.86,32.5,221800.0,22.2085,22.5797,21.8992,22.3391,221800.0
2008-09-29 14:25:00,32.51,32.77,32.42,32.69,297600.0,22.346,22.5247,22.2841,22.4697,297600.0
2008-09-29 14:30:00,32.7,32.72,32.4,32.48,206700.0,22.4766,22.4904,22.2704,22.3254,206700.0
2008-09-29 14:35:00,32.49,32.59,32.38,32.56,228300.0,22.3323,22.401,22.2567,22.3804,228300.0
2008-09-29 14:40:00,32.56,32.65,32.52,32.6,142600.0,22.3804,22.4422,22.3529,22.4079,142600.0
2008-09-29 14:45:00,32.6,32.98,32.53,32.59,126500.0,22.4079,22.6691,22.3598,22.401,126500.0
2008-09-29 14:50:00,32.55,32.75,32.5,32.54,113700.0,22.3735,22.511,22.3391,22.3666,113700.0
2008-09-29 14:55:00,32.53,32.55,32.49,32.5,103300.0,22.3598,22.3735,22.3323,22.3391,103300.0
2008-09-29 15:00:00,32.51,32.75,32.5,32.7,137800.0,22.346,22.511,22.3391,22.4766,137800.0
2008-09-29 15:05:00,32.7,32.73,32.56,32.56,73700.0,22.4766,22.4972,22.3804,22.3804,73700.0
2008-09-29 15:10:00,32.56,32.68,32.5,32.5,158200.0,22.3804,22.4629,22.3391,22.3391,158200.0
2008-09-29 15:15:00,32.5,32.57,32.5,32.55,108600.0,22.3391,22.3873,22.3391,22.3735,108600.0
2008-09-29 15:20:00,32.54,32.57,32.51,32.54,112500.0,22.3666,22.3873,22.346,22.3666,112500.0
2008-09-29 15:25:00,32.55,32.99,32.26,32.62,225700.0,22.3735,22.6759,22.1742,22.4216,225700.0
2008-09-29 15:30:00,32.62,32.66,32.25,32.6,142800.0,22.4216,22.4491,22.1673,22.4079,142800.0
2008-09-29 15:35:00,32.6,32.65,32.25,32.5,157300.0,22.4079,22.4422,22.1673,22.3391,157300.0
2008-09-29 15:40:00,32.5,32.74,32.42,32.65,440400.0,22.3391,22.5041,22.2841,22.4422,440400.0
2008-09-29 15:45:00,32.65,32.71,32.48,32.6,199300.0,22.4422,22.4835,22.3254,22.4079,199300.0
2008-09-29 15:50:00,32.6,32.88,32.57,32.87,338900.0,22.4079,22.6003,22.3873,22.5935,338900.0
2008-09-29 15:55:00,32.88,33.59,32.81,33.32,574300.0,22.6003,23.0884,22.5522,22.9028,574300.0
2008-09-30 09:30:00,33.04,33.28,32.62,32.82,195500.0,22.7103,22.8753,22.4216,22.5591,195500.0
2008-09-30 09:35:00,32.8,32.87,32.65,32.73,94200.0,22.5453,22.5935,22.4422,22.4972,94200.0
2008-09-30 09:40:00,32.73,32.85,32.7,32.82,104200.0,22.4972,22.5797,22.4766,22.5591,104200.0
2008-09-30 09:45:00,32.83,32.88,32.77,32.85,141100.0,22.566,22.6003,22.5247,22.5797,141100.0
2008-09-30 09:50:00,32.83,33.25,32.8,33.25,122600.0,22.566,22.8547,22.5453,22.8547,122600.0
2008-09-30 09:55:00,33.22,33.4,32.99,33.25,107700.0,22.834,22.9578,22.6759,22.8547,107700.0
2008-09-30 10:00:00,33.27,33.89,32.78,33.11,397100.0,22.8684,23.2946,22.5316,22.7584,397100.0
2008-09-30 10:05:00,33.07,33.17,32.76,33.02,143700.0,22.7309,22.7997,22.5178,22.6966,143700.0
2008-09-30 10:10:00,33.0,33.09,32.89,32.94,104500.0,22.6828,22.7447,22.6072,22.6416,104500.0
2008-09-30 10:15:00,32.94,33.01,32.77,32.8,106200.0,22.6416,22.6897,22.5247,22.5453,106200.0
2008-09-30 10:20:00,32.79,32.89,32.65,32.87,120000.0,22.5385,22.6072,22.4422,22.5935,120000.0
2008-09-30 10:25:00,32.88,32.89,32.67,32.72,54900.0,22.6003,22.6072,22.456,22.4904,54900.0
2008-09-30 10:30:00,32.73,32.89,32.58,32.84,86400.0,22.4972,22.6072,22.3941,22.5728,86400.0
2008-09-30 10:35:00,32.85,33.09,32.83,33.02,82500.0,22.5797,22.7447,22.566,22.6966,82500.0
2008-09-30 10:40:00,33.02,33.13,33.0,33.06,75600.0,22.6966,22.7722,22.6828,22.7241,75600.0
2008-09-30 10:45:00,33.08,33.32,33.03,33.09,93200.0,22.7378,22.9028,22.7034,22.7447,93200.0
2008-09-30 10:50:00,33.08,33.11,32.97,33.1,95100.0,22.7378,22.7584,22.6622,22.7516,95100.0
2008-09-30 10:55:00,33.08,33.08,32.84,32.96,64200.0,22.7378,22.7378,22.5728,22.6553,64200.0
2008-09-30 11:00:00,32.95,33.1,32.94,32.98,52900.0,22.6484,22.7516,22.6416,22.6691,52900.0
2008-09-30 11:05:00,32.99,33.21,32.98,33.21,48900.0,22.6759,22.8272,22.6691,22.8272,48900.0
2008-09-30 11:10:00,33.21,33.25,33.16,33.23,51700.0,22.8272,22.8547,22.7928,22.8409,51700.0
2008-09-30 11:15:00,33.23,33.3,33.11,33.13,61500.0,22.8409,22.889,22.7584,22.7722,61500.0
2008-09-30 11:20:00,33.13,33.15,32.95,32.97,53700.0,22.7722,22.7859,22.6484,22.6622,53700.0
2008-09-30 11:25:00,32.98,33.09,32.96,33.05,39100.0,22.6691,22.7447,22.6553,22.7172,39100.0
2008-09-30 11:30:00,33.05,33.06,32.96,32.97,55800.0,22.7172,22.7241,22.6553,22.6622,55800.0
2008-09-30 11:35:00,32.97,32.98,32.91,32.91,102500.0,22.6622,22.6691,22.621,22.621,102500.0
2008-09-30 11:40:00,32.91,32.96,32.85,32.86,61300.0,22.621,22.6553,22.5797,22.5866,61300.0
2008-09-30 11:45:00,32.86,32.98,32.83,32.96,91700.0,22.5866,22.6691,22.566,22.6553,91700.0
2008-09-30 11:50:00,32.97,32.98,32.84,32.84,60000.0,22.6622,22.6691,22.5728,22.5728,60000.0
2008-09-30 11:55:00,32.83,32.84,32.7,32.72,83000.0,22.566,22.5728,22.4766,22.4904,83000.0
2008-09-30 12:00:00,32.73,32.79,32.67,32.67,106600.0,22.4972,22.5385,22.456,22.456,106600.0
2008-09-30 12:05:00,32.67,32.7,32.57,32.57,83200.0,22.456,22.4766,22.3873,22.3873,83200.0
2008-09-30 12:10:00,32.58,32.59,32.42,32.44,92100.0,22.3941,22.401,22.2841,22.2979,92100.0
2008-09-30 12:15:00,32.43,32.43,32.25,32.25,71500.0,22.291,22.291,22.1673,22.1673,71500.0
2008-09-30 12:20:00,32.25,32.3,32.18,32.21,169400.0,22.1673,22.2017,22.1192,22.1398,169400.0
2008-09-30 12:25:00,32.2,32.27,32.2,32.26,75700.0,22.1329,22.181,22.1329,22.1742,75700.0
2008-09-30 12:30:00,32.27,32.36,32.26,32.35,122700.0,22.181,22.2429,22.1742,22.236,122700.0
2008-09-30 12:35:00,32.35,32.45,32.35,32.45,57900.0,22.236,22.3048,22.236,22.3048,57900.0
2008-09-30 12:40:00,32.44,32.6,32.44,32.57,82700.0,22.2979,22.4079,22.2979,22.3873,82700.0
2008-09-30 12:45:00,32.57,32.64,32.44,32.57,150100.0,22.3873,22.4354,22.2979,22.3873,150100.0
2008-09-30 12:50:00,32.58,32.9,32.55,32.85,542700.0,22.3941,22.6141,22.3735,22.5797,542700.0
2008-09-30 12:55:00,32.86,32.88,32.76,32.79,69800.0,22.5866,22.6003,22.5178,22.5385,69800.0
2008-09-30 13:00:00,32.8,32.82,32.65,32.75,87900.0,22.5453,22.5591,22.4422,22.511,87900.0
2008-09-30 13:05:00,32.76,32.81,32.72,32.77,37900.0,22.5178,22.5522,22.4904,22.5247,37900.0
2008-09-30 13:10:00,32.77,32.82,32.68,32.81,93000.0,22.5247,22.5591,22.4629,22.5522,93000.0
2008-09-30 13:15:00,32.8,32.82,32.74,32.82,72200.0,22.5453,22.5591,22.5041,22.5591,72200.0
2008-09-30 13:20:00,32.81,33.03,32.81,33.03,40300.0,22.5522,22.7034,22.5522,22.7034,40300.0
2008-09-30 13:25:00,33.04,33.27,33.0,33.27,65500.0,22.7103,22.8684,22.6828,22.8684,65500.0
2008-09-30 13:30:00,33.26,33.4,33.25,33.35,96400.0,22.8615,22.9578,22.8547,22.9234,96400.0
2008-09-30 13:35:00,33.34,33.4,33.3,33.31,82100.0,22.9165,22.9578,22.889,22.8959,82100.0
2008-09-30 13:40:00,33.3,33.31,33.22,33.24,40900.0,22.889,22.8959,22.834,22.8478,40900.0
2008-09-30 13:45:00,33.23,33.31,33.21,33.29,68300.0,22.8409,22.8959,22.8272,22.8821,68300.0
2008-09-30 13:50:00,33.3,33.33,33.28,33.32,73100.0,22.889,22.9096,22.8753,22.9028,73100.0
2008-09-30 13:55:00,33.32,33.33,33.22,33.24,82700.0,22.9028,22.9096,22.834,22.8478,82700.0
2008-09-30 14:00:00,33.24,33.25,33.13,33.15,75900.0,22.8478,22.8547,22.7722,22.7859,75900.0
2008-09-30 14:05:00,33.15,33.3,33.13,33.28,95800.0,22.7859,22.889,22.7722,22.8753,95800.0
2008-09-30 14:10:00,33.29,33.33,33.27,33.29,105700.0,22.8821,22.9096,22.8684,22.8821,105700.0
2008-09-30 14:15:00,33.3,33.39,33.24,33.37,128500.0,22.889,22.9509,22.8478,22.9371,128500.0
2008-09-30 14:20:00,33.36,33.38,33.24,33.36,72000.0,22.9303,22.944,22.8478,22.9303,72000.0
2008-09-30 14:25:00,33.37,33.38,33.33,33.33,99100.0,22.9371,22.944,22.9096,22.9096,99100.0
2008-09-30 14:30:00,33.32,33.45,33.32,33.36,49800.0,22.9028,22.9921,22.9028,22.9303,49800.0
2008-09-30 14:35:00,33.36,33.39,33.31,33.39,64400.0,22.9303,22.9509,22.8959,22.9509,64400.0
2008-09-30 14:40:00,33.39,33.45,33.36,33.44,79800.0,22.9509,22.9921,22.9303,22.9853,79800.0
2008-09-30 14:45:00,33.44,33.44,33.4,33.41,55200.0,22.9853,22.9853,22.9578,22.9646,55200.0
2008-09-30 14:50:00,33.41,33.53,33.4,33.51,96300.0,22.9646,23.0471,22.9578,23.0334,96300.0
2008-09-30 14:55:00,33.51,33.59,33.51,33.54,84100.0,23.0334,23.0884,23.0334,23.054,84100.0
2008-09-30 15:00:00,33.54,33.55,33.49,33.54,86400.0,23.054,23.0609,23.0196,23.054,86400.0
2008-09-30 15:05:00,33.54,33.64,33.51,33.51,89000.0,23.054,23.1227,23.0334,23.0334,89000.0
2008-09-30 15:10:00,33.51,33.52,33.39,33.39,59600.0,23.0334,23.0402,22.9509,22.9509,59600.0
2008-09-30 15:15:00,33.37,33.58,33.35,33.53,165800.0,22.9371,23.0815,22.9234,23.0471,165800.0
2008-09-30 15:20:00,33.54,33.79,33.52,33.79,233600.0,23.054,23.2258,23.0402,23.2258,233600.0
2008-09-30 15:25:00,33.8,33.98,33.8,33.94,157500.0,23.2327,23.3564,23.2327,23.3289,157500.0
2008-09-30 15:30:00,33.95,33.95,33.83,33.89,92500.0,23.3358,23.3358,23.2533,23.2946,92500.0
2008-09-30 15:35:00,33.88,33.91,33.8,33.84,176400.0,23.2877,23.3083,23.2327,23.2602,176400.0
2008-09-30 15:40:00,33.85,33.91,33.79,33.88,143800.0,23.2671,23.3083,23.2258,23.2877,143800.0
2008-09-30 15:45:00,33.88,34.02,33.87,34.02,312500.0,23.2877,23.3839,23.2808,23.3839,312500.0
2008-09-30 15:50:00,34.02,34.08,33.84,33.94,283300.0,23.3839,23.4252,23.2602,23.3289,283300.0
2008-09-30 15:55:00,33.94,34.1,33.86,33.95,306400.0,23.3289,23.4389,23.2739,23.3358,306400.0
2008-10-01 09:30:00,33.29,34.0,32.95,33.8,127300.0,22.8821,23.3702,22.6484,23.2327,127300.0
2008-10-01 09:35:00,33.82,33.97,33.7,33.78,53700.0,23.2464,23.3496,23.164,23.219,53700.0
2008-10-01 09:40:00,33.81,33.84,33.75,33.82,63700.0,23.2396,23.2602,23.1983,23.2464,63700.0
2008-10-01 09:45:00,33.83,34.0,33.8,33.99,68100.0,23.2533,23.3702,23.2327,23.3633,68100.0
2008-10-01 09:50:00,33.98,34.0,33.92,33.96,117800.0,23.3564,23.3702,23.3152,23.3427,117800.0
2008-10-01 09:55:00,33.97,34.02,33.95,33.95,185200.0,23.3496,23.3839,23.3358,23.3358,185200.0
2008-10-01 10:00:00,33.95,33.96,33.48,33.68,144700.0,23.3358,23.3427,23.0127,23.1502,144700.0
2008-10-01 10:05:00,33.7,33.85,33.49,33.51,82800.0,23.164,23.2671,23.0196,23.0334,82800.0
2008-10-01 10:10:00,33.49,33.68,33.34,33.55,59000.0,23.0196,23.1502,22.9165,23.0609,59000.0
2008-10-01 10:15:00,33.54,33.54,33.32,33.42,55300.0,23.054,23.054,22.9028,22.9715,55300.0
2008-10-01 10:20:00,33.42,34.0,33.42,33.43,145800.0,22.9715,23.3702,22.9715,22.9784,145800.0
2008-10-01 10:25:00,33.43,33.49,33.42,33.46,58200.0,22.9784,23.0196,22.9715,22.999,58200.0
2008-10-01 10:30:00,33.47,33.48,33.36,33.36,88100.0,23.0059,23.0127,22.9303,22.9303,88100.0
2008-10-01 10:35:00,33.37,33.49,33.18,33.39,102800.0,22.9371,23.0196,22.8065,22.9509,102800.0
2008-10-01 10:40:00,33.39,33.4,33.12,33.17,96300.0,22.9509,22.9578,22.7653,22.7997,96300.0
2008-10-01 10:45:00,33.17,33.2,33.13,33.14,55600.0,22.7997,22.8203,22.7722,22.779,55600.0
2008-10-01 10:50:00,33.14,33.34,33.14,33.31,47700.0,22.779,22.9165,22.779,22.8959,47700.0
2008-10-01 10:55:00,33.3,33.32,33.16,33.18,45900.0,22.889,22.9028,22.7928,22.8065,45900.0
2008-10-01 11:00:00,33.17,33.28,33.14,33.14,40900.0,22.7997,22.8753,22.779,22.779,40900.0
2008-10-01 11:05:00,33.15,33.33,33.14,33.29,38500.0,22.7859,22.9096,22.779,22.8821,38500.0
2008-10-01 11:10:00,33.3,33.45,33.29,33.37,41700.0,22.889,22.9921,22.8821,22.9371,41700.0
2008-10-01 11:15:00,33.37,33.38,33.3,33.31,34100.0,22.9371,22.944,22.889,22.8959,34100.0
2008-10-01 11:20:00,33.31,33.35,33.27,33.28,57200.0,22.8959,22.9234,22.8684,22.8753,57200.0
2008-10-01 11:25:00,33.27,33.46,33.26,33.34,42700.0,22.8684,22.999,22.8615,22.9165,42700.0
2008-10-01 11:30:00,33.34,33.42,33.3,33.42,51200.0,22.9165,22.9715,22.889,22.9715,51200.0
2008-10-01 11:35:00,33.42,33.44,33.36,33.4,38000.0,22.9715,22.9853,22.9303,22.9578,38000.0
2008-10-01 11:40:00,33.4,33.4,33.24,33.25,39100.0,22.9578,22.9578,22.8478,22.8547,39100.0
2008-10-01 11:45:00,33.24,33.45,33.24,33.44,43000.0,22.8478,22.9921,22.8478,22.9853,43000.0
2008-10-01 11:50:00,33.44,33.58,33.43,33.52,54400.0,22.9853,23.0815,22.9784,23.0402,54400.0
2008-10-01 11:55:00,33.52,33.52,33.43,33.51,42000.0,23.0402,23.0402,22.9784,23.0334,42000.0
2008-10-01 12:00:00,33.5,33.7,33.5,33.68,85300.0,23.0265,23.164,23.0265,23.1502,85300.0
2008-10-01 12:05:00,33.68,33.69,33.5,33.51,40700.0,23.1502,23.1571,23.0265,23.0334,40700.0
2008-10-01 12:10:00,33.52,33.58,33.48,33.58,31000.0,23.0402,23.0815,23.0127,23.0815,31000.0
2008-10-01 12:15:00,33.57,33.66,33.57,33.62,55700.0,23.0746,23.1365,23.0746,23.109,55700.0
2008-10-01 12:20:00,33.59,33.66,33.56,33.65,41100.0,23.0884,23.1365,23.0677,23.1296,41100.0
2008-10-01 12:25:00,33.65,33.67,33.56,33.59,64100.0,23.1296,23.1433,23.0677,23.0884,64100.0
2008-10-01 12:30:00,33.59,33.76,33.56,33.69,62600.0,23.0884,23.2052,23.0677,23.1571,62600.0
2008-10-01 12:35:00,33.68,33.72,33.62,33.65,45300.0,23.1502,23.1777,23.109,23.1296,45300.0
2008-10-01 12:40:00,33.64,33.65,33.49,33.49,51100.0,23.1227,23.1296,23.0196,23.0196,51100.0
2008-10-01 12:45:00,33.49,33.5,33.37,33.48,100400.0,23.0196,23.0265,22.9371,23.0127,100400.0
2008-10-01 12:50:00,33.49,33.68,33.48,33.51,114400.0,23.0196,23.1502,23.0127,23.0334,114400.0
2008-10-01 12:55:00,33.51,33.63,33.5,33.6,87600.0,23.0334,23.1159,23.0265,23.0952,87600.0
2008-10-01 13:00:00,33.61,33.62,33.5,33.52,29300.0,23.1021,23.109,23.0265,23.0402,29300.0
2008-10-01 13:05:00,33.53,33.55,33.5,33.51,30500.0,23.0471,23.0609,23.0265,23.0334,30500.0
2008-10-01 13:10:00,33.51,33.51,33.38,33.39,37700.0,23.0334,23.0334,22.944,22.9509,37700.0
2008-10-01 13:15:00,33.38,33.48,33.34,33.44,38400.0,22.944,23.0127,22.9165,22.9853,38400.0
2008-10-01 13:20:00,33.43,33.44,33.31,33.35,37600.0,22.9784,22.9853,22.8959,22.9234,37600.0
2008-10-01 13:25:00,33.35,33.4,33.3,33.39,58900.0,22.9234,22.9578,22.889,22.9509,58900.0
2008-10-01 13:30:00,33.39,33.39,33.25,33.28,79100.0,22.9509,22.9509,22.8547,22.8753,79100.0
2008-10-01 13:35:00,33.28,33.32,33.25,33.28,80500.0,22.8753,22.9028,22.8547,22.8753,80500.0
2008-10-01 13:40:00,33.28,33.7,33.19,33.65,156200.0,22.8753,23.164,22.8134,23.1296,156200.0
2008-10-01 13:45:00,33.58,33.65,33.36,33.44,229200.0,23.0815,23.1296,22.9303,22.9853,229200.0
2008-10-01 13:50:00,33.43,33.45,33.16,33.24,99900.0,22.9784,22.9921,22.7928,22.8478,99900.0
2008-10-01 13:55:00,33.23,33.26,32.92,32.99,123800.0,22.8409,22.8615,22.6278,22.6759,123800.0
2008-10-01 14:00:00,33.01,33.08,32.9,33.0,111200.0,22.6897,22.7378,22.6141,22.6828,111200.0
2008-10-01 14:05:00,33.0,33.33,32.99,33.32,102800.0,22.6828,22.9096,22.6759,22.9028,102800.0
2008-10-01 14:10:00,33.33,33.34,33.27,33.33,58600.0,22.9096,22.9165,22.8684,22.9096,58600.0
2008-10-01 14:15:00,33.33,33.54,33.32,33.54,109500.0,22.9096,23.054,22.9028,23.054,109500.0
2008-10-01 14:20:00,33.55,33.63,33.45,33.57,95100.0,23.0609,23.1159,22.9921,23.0746,95100.0
2008-10-01 14:25:00,33.56,33.6,33.51,33.59,74300.0,23.0677,23.0952,23.0334,23.0884,74300.0
2008-10-01 14:30:00,33.6,33.6,33.33,33.33,48700.0,23.0952,23.0952,22.9096,22.9096,48700.0
2008-10-01 14:35:00,33.33,33.5,33.33,33.5,29300.0,22.9096,23.0265,22.9096,23.0265,29300.0
2008-10-01 14:40:00,33.5,33.65,33.48,33.5,64200.0,23.0265,23.1296,23.0127,23.0265,64200.0
2008-10-01 14:45:00,33.5,33.62,33.46,33.6,51900.0,23.0265,23.109,22.999,23.0952,51900.0
2008-10-01 14:50:00,33.6,33.61,33.37,33.43,97600.0,23.0952,23.1021,22.9371,22.9784,97600.0
2008-10-01 14:55:00,33.43,33.45,33.08,33.28,89100.0,22.9784,22.9921,22.7378,22.8753,89100.0
2008-10-01 15:00:00,33.28,33.42,33.27,33.42,48500.0,22.8753,22.9715,22.8684,22.9715,48500.0
2008-10-01 15:05:00,33.42,33.49,33.41,33.43,37600.0,22.9715,23.0196,22.9646,22.9784,37600.0
2008-10-01 15:10:00,33.43,33.44,33.31,33.32,54400.0,22.9784,22.9853,22.8959,22.9028,54400.0
2008-10-01 15:15:00,33.31,33.34,33.16,33.32,75300.0,22.8959,22.9165,22.7928,22.9028,75300.0
2008-10-01 15:20:00,33.32,33.34,33.26,33.29,73000.0,22.9028,22.9165,22.8615,22.8821,73000.0
2008-10-01 15:25:00,33.29,33.5,33.26,33.45,84100.0,22.8821,23.0265,22.8615,22.9921,84100.0
2008-10-01 15:30:00,33.44,33.5,33.4,33.42,41600.0,22.9853,23.0265,22.9578,22.9715,41600.0
2008-10-01 15:35:00,33.43,33.46,33.24,33.24,125500.0,22.9784,22.999,22.8478,22.8478,125500.0
2008-10-01 15:40:00,33.24,33.44,33.24,33.33,139900.0,22.8478,22.9853,22.8478,22.9096,139900.0
2008-10-01 15:45:00,33.35,33.5,33.28,33.4,164700.0,22.9234,23.0265,22.8753,22.9578,164700.0
2008-10-01 15:50:00,33.4,33.9,33.37,33.9,300700.0,22.9578,23.3014,22.9371,23.3014,300700.0
2008-10-01 15:55:00,33.9,34.0,33.64,33.78,401300.0,23.3014,23.3702,23.1227,23.219,401300.0
2008-10-02 09:30:00,33.58,33.99,33.29,33.4,116400.0,23.0815,23.3633,22.8821,22.9578,116400.0
2008-10-02 09:35:00,33.36,34.13,33.31,33.46,185600.0,22.9303,23.4595,22.8959,22.999,185600.0
2008-10-02 09:40:00,33.5,33.96,33.33,33.92,86400.0,23.0265,23.3427,22.9096,23.3152,86400.0
2008-10-02 09:45:00,33.86,33.99,33.72,33.79,114800.0,23.2739,23.3633,23.1777,23.2258,114800.0
2008-10-02 09:50:00,33.76,34.17,33.72,34.16,88500.0,23.2052,23.487,23.1777,23.4801,88500.0
2008-10-02 09:55:00,34.17,34.49,34.14,34.2,167000.0,23.487,23.707,23.4664,23.5076,167000.0
2008-10-02 10:00:00,34.17,34.18,33.93,33.97,99800.0,23.487,23.4939,23.3221,23.3496,99800.0
2008-10-02 10:05:00,33.98,33.98,33.69,33.93,168800.0,23.3564,23.3564,23.1571,23.3221,168800.0
2008-10-02 10:10:00,33.93,34.1,33.93,34.1,101000.0,23.3221,23.4389,23.3221,23.4389,101000.0
2008-10-02 10:15:00,34.07,34.2,34.07,34.2,98200.0,23.4183,23.5076,23.4183,23.5076,98200.0
2008-10-02 10:20:00,34.19,34.26,34.16,34.25,114900.0,23.5008,23.5489,23.4801,23.542,114900.0
2008-10-02 10:25:00,34.25,34.25,34.21,34.22,72500.0,23.542,23.542,23.5145,23.5214,72500.0
2008-10-02 10:30:00,34.22,34.3,34.21,34.3,92100.0,23.5214,23.5764,23.5145,23.5764,92100.0
2008-10-02 10:35:00,34.3,34.3,34.26,34.28,71600.0,23.5764,23.5764,23.5489,23.5626,71600.0
2008-10-02 10:40:00,34.27,34.29,34.15,34.17,57200.0,23.5558,23.5695,23.4733,23.487,57200.0
2008-10-02 10:45:00,34.17,34.21,33.91,34.17,76000.0,23.487,23.5145,23.3083,23.487,76000.0
2008-10-02 10:50:00,34.18,34.24,34.05,34.13,66600.0,23.4939,23.5351,23.4045,23.4595,66600.0
2008-10-02 10:55:00,34.14,34.24,34.13,34.22,85600.0,23.4664,23.5351,23.4595,23.5214,85600.0
2008-10-02 11:00:00,34.22,34.24,34.12,34.13,80000.0,23.5214,23.5351,23.4527,23.4595,80000.0
2008-10-02 11:05:00,34.13,34.13,33.67,33.69,106000.0,23.4595,23.4595,23.1433,23.1571,106000.0
2008-10-02 11:10:00,33.68,33.73,33.48,33.5,125800.0,23.1502,23.1846,23.0127,23.0265,125800.0
2008-10-02 11:15:00,33.5,33.64,33.46,33.62,68700.0,23.0265,23.1227,22.999,23.109,68700.0
2008-10-02 11:20:00,33.51,33.71,33.51,33.64,60100.0,23.0334,23.1708,23.0334,23.1227,60100.0
2008-10-02 11:25:00,33.66,33.75,33.6,33.75,73000.0,23.1365,23.1983,23.0952,23.1983,73000.0
2008-10-02 11:30:00,33.76,33.86,33.69,33.86,345100.0,23.2052,23.2739,23.1571,23.2739,345100.0
2008-10-02 11:35:00,33.86,33.92,33.84,33.9,56500.0,23.2739,23.3152,23.2602,23.3014,56500.0
2008-10-02 11:40:00,33.9,33.9,33.84,33.85,53300.0,23.3014,23.3014,23.2602,23.2671,53300.0
2008-10-02 11:45:00,33.85,33.94,33.81,33.81,78600.0,23.2671,23.3289,23.2396,23.2396,78600.0
2008-10-02 11:50:00,33.82,33.88,33.8,33.83,50800.0,23.2464,23.2877,23.2327,23.2533,50800.0
2008-10-02 11:55:00,33.83,33.88,33.81,33.84,53800.0,23.2533,23.2877,23.2396,23.2602,53800.0
2008-10-02 12:00:00,33.84,34.0,33.82,34.0,155500.0,23.2602,23.3702,23.2464,23.3702,155500.0
2008-10-02 12:05:00,33.99,34.0,33.96,33.98,53500.0,23.3633,23.3702,23.3427,23.3564,53500.0
2008-10-02 12:10:00,33.98,34.0,33.83,33.91,48200.0,23.3564,23.3702,23.2533,23.3083,48200.0
2008-10-02 12:15:00,33.94,34.14,33.92,34.11,56200.0,23.3289,23.4664,23.3152,23.4458,56200.0
2008-10-02 12:20:00,34.12,34.12,34.02,34.04,46700.0,23.4527,23.4527,23.3839,23.3977,46700.0
2008-10-02 12:25:00,34.05,34.1,33.92,33.94,41200.0,23.4045,23.4389,23.3152,23.3289,41200.0
2008-10-02 12:30:00,33.95,33.97,33.8,33.84,61100.0,23.3358,23.3496,23.2327,23.2602,61100.0
2008-10-02 12:35:00,33.84,33.92,33.83,33.85,59600.0,23.2602,23.3152,23.2533,23.2671,59600.0
2008-10-02 12:40:00,33.86,33.93,33.84,33.88,90600.0,23.2739,23.3221,23.2602,23.2877,90600.0
2008-10-02 12:45:00,33.87,33.89,33.8,33.81,67900.0,23.2808,23.2946,23.2327,23.2396,67900.0
2008-10-02 12:50:00,33.81,34.07,33.81,34.03,64800.0,23.2396,23.4183,23.2396,23.3908,64800.0
2008-10-02 12:55:00,34.04,34.22,34.04,34.19,123700.0,23.3977,23.5214,23.3977,23.5008,123700.0
2008-10-02 13:00:00,34.19,34.19,33.99,33.99,47500.0,23.5008,23.5008,23.3633,23.3633,47500.0
2008-10-02 13:05:00,33.98,33.99,33.87,33.89,48800.0,23.3564,23.3633,23.2808,23.2946,48800.0
2008-10-02 13:10:00,33.91,33.97,33.84,33.95,62600.0,23.3083,23.3496,23.2602,23.3358,62600.0
2008-10-02 13:15:00,33.95,33.98,33.91,33.92,142900.0,23.3358,23.3564,23.3083,23.3152,142900.0
2008-10-02 13:20:00,33.91,33.93,33.75,33.75,105200.0,23.3083,23.3221,23.1983,23.1983,105200.0
2008-10-02 13:25:00,33.76,33.93,33.75,33.8,121700.0,23.2052,23.3221,23.1983,23.2327,121700.0
2008-10-02 13:30:00,33.81,33.91,33.77,33.85,171900.0,23.2396,23.3083,23.2121,23.2671,171900.0
2008-10-02 13:35:00,33.85,33.85,33.77,33.77,100500.0,23.2671,23.2671,23.2121,23.2121,100500.0
2008-10-02 13:40:00,33.78,34.03,33.74,34.03,90300.0,23.219,23.3908,23.1915,23.3908,90300.0
2008-10-02 13:45:00,34.03,34.11,33.81,33.83,208600.0,23.3908,23.4458,23.2396,23.2533,208600.0
2008-10-02 13:50:00,33.83,33.87,33.65,33.66,163100.0,23.2533,23.2808,23.1296,23.1365,163100.0
2008-10-02 13:55:00,33.68,33.7,33.6,33.64,108600.0,23.1502,23.164,23.0952,23.1227,108600.0
2008-10-02 14:00:00,33.63,33.71,33.63,33.67,149200.0,23.1159,23.1708,23.1159,23.1433,149200.0
2008-10-02 14:05:00,33.67,33.74,33.58,33.71,114700.0,23.1433,23.1915,23.0815,23.1708,114700.0
2008-10-02 14:10:00,33.71,33.83,33.7,33.83,87200.0,23.1708,23.2533,23.164,23.2533,87200.0
2008-10-02 14:15:00,33.84,33.85,33.77,33.8,143400.0,23.2602,23.2671,23.2121,23.2327,143400.0
2008-10-02 14:20:00,33.81,33.81,33.62,33.75,80400.0,23.2396,23.2396,23.109,23.1983,80400.0
2008-10-02 14:25:00,33.75,33.83,33.73,33.81,52800.0,23.1983,23.2533,23.1846,23.2396,52800.0
2008-10-02 14:30:00,33.81,33.89,33.65,33.76,91700.0,23.2396,23.2946,23.1296,23.2052,91700.0
2008-10-02 14:35:00,33.76,33.76,33.61,33.65,86000.0,23.2052,23.2052,23.1021,23.1296,86000.0
2008-10-02 14:40:00,33.65,33.66,33.5,33.5,107700.0,23.1296,23.1365,23.0265,23.0265,107700.0
2008-10-02 14:45:00,33.5,33.57,33.41,33.5,270200.0,23.0265,23.0746,22.9646,23.0265,270200.0
2008-10-02 14:50:00,33.5,33.51,33.32,33.37,123200.0,23.0265,23.0334,22.9028,22.9371,123200.0
2008-10-02 14:55:00,33.37,33.53,33.36,33.49,188400.0,22.9371,23.0471,22.9303,23.0196,188400.0
2008-10-02 15:00:00,33.49,33.54,33.44,33.45,164200.0,23.0196,23.054,22.9853,22.9921,164200.0
2008-10-02 15:05:00,33.45,33.5,33.42,33.44,167900.0,22.9921,23.0265,22.9715,22.9853,167900.0
2008-10-02 15:10:00,33.44,33.48,33.27,33.27,116200.0,22.9853,23.0127,22.8684,22.8684,116200.0
2008-10-02 15:15:00,33.27,33.27,32.94,32.97,235800.0,22.8684,22.8684,22.6416,22.6622,235800.0
2008-10-02 15:20:00,32.97,33.18,32.5,32.61,265400.0,22.6622,22.8065,22.3391,22.4147,265400.0
2008-10-02 15:25:00,32.63,32.84,32.41,32.43,196000.0,22.4285,22.5728,22.2773,22.291,196000.0
2008-10-02 15:30:00,32.43,33.05,32.42,32.85,270300.0,22.291,22.7172,22.2841,22.5797,270300.0
2008-10-02 15:35:00,32.85,33.12,32.73,32.8,238700.0,22.5797,22.7653,22.4972,22.5453,238700.0
2008-10-02 15:40:00,32.8,32.91,32.5,32.51,222400.0,22.5453,22.621,22.3391,22.346,222400.0
2008-10-02 15:45:00,32.52,32.52,32.15,32.27,268000.0,22.3529,22.3529,22.0986,22.181,268000.0
2008-10-02 15:50:00,32.27,33.01,32.25,32.73,455300.0,22.181,22.6897,22.1673,22.4972,455300.0
2008-10-02 15:55:00,32.73,32.9,32.49,32.72,382500.0,22.4972,22.6141,22.3323,22.4904,382500.0
2008-10-03 09:30:00,33.13,34.29,33.13,33.92,205000.0,22.7722,23.5695,22.7722,23.3152,205000.0
2008-10-03 09:35:00,33.97,33.97,33.46,33.64,119000.0,23.3496,23.3496,22.999,23.1227,119000.0
2008-10-03 09:40:00,33.68,33.99,33.5,33.64,126100.0,23.1502,23.3633,23.0265,23.1227,126100.0
2008-10-03 09:45:00,33.63,33.66,33.04,33.06,128000.0,23.1159,23.1365,22.7103,22.7241,128000.0
2008-10-03 09:50:00,33.09,33.42,32.75,32.77,76600.0,22.7447,22.9715,22.511,22.5247,76600.0
2008-10-03 09:55:00,32.79,33.24,32.76,33.03,65600.0,22.5385,22.8478,22.5178,22.7034,65600.0
2008-10-03 10:00:00,33.0,33.19,32.86,33.0,76700.0,22.6828,22.8134,22.5866,22.6828,76700.0
2008-10-03 10:05:00,32.99,33.19,32.9,33.07,67900.0,22.6759,22.8134,22.6141,22.7309,67900.0
2008-10-03 10:10:00,33.07,33.09,32.81,33.0,74800.0,22.7309,22.7447,22.5522,22.6828,74800.0
2008-10-03 10:15:00,33.0,33.13,32.93,33.04,91600.0,22.6828,22.7722,22.6347,22.7103,91600.0
2008-10-03 10:20:00,33.03,33.31,33.0,33.14,46800.0,22.7034,22.8959,22.6828,22.779,46800.0
2008-10-03 10:25:00,33.17,33.34,33.11,33.25,56600.0,22.7997,22.9165,22.7584,22.8547,56600.0
2008-10-03 10:30:00,33.24,33.33,33.21,33.3,75300.0,22.8478,22.9096,22.8272,22.889,75300.0
2008-10-03 10:35:00,33.31,33.33,33.09,33.09,98300.0,22.8959,22.9096,22.7447,22.7447,98300.0
2008-10-03 10:40:00,33.11,33.17,32.93,33.0,117200.0,22.7584,22.7997,22.6347,22.6828,117200.0
2008-10-03 10:45:00,33.01,33.01,32.95,32.95,57700.0,22.6897,22.6897,22.6484,22.6484,57700.0
2008-10-03 10:50:00,32.95,32.98,32.84,32.9,264600.0,22.6484,22.6691,22.5728,22.6141,264600.0
2008-10-03 10:55:00,32.9,32.96,32.9,32.93,74500.0,22.6141,22.6553,22.6141,22.6347,74500.0
2008-10-03 11:00:00,32.94,33.06,32.93,32.98,131900.0,22.6416,22.7241,22.6347,22.6691,131900.0
2008-10-03 11:05:00,32.98,33.13,32.97,33.11,238900.0,22.6691,22.7722,22.6622,22.7584,238900.0
2008-10-03 11:10:00,33.13,33.16,32.96,32.97,165300.0,22.7722,22.7928,22.6553,22.6622,165300.0
2008-10-03 11:15:00,32.97,33.05,32.95,32.95,83700.0,22.6622,22.7172,22.6484,22.6484,83700.0
2008-10-03 11:20:00,32.95,32.95,32.82,32.9,75300.0,22.6484,22.6484,22.5591,22.6141,75300.0
2008-10-03 11:25:00,32.91,32.92,32.86,32.86,48800.0,22.621,22.6278,22.5866,22.5866,48800.0
2008-10-03 11:30:00,32.86,32.9,32.78,32.81,68700.0,22.5866,22.6141,22.5316,22.5522,68700.0
2008-10-03 11:35:00,32.82,32.86,32.67,32.69,137600.0,22.5591,22.5866,22.456,22.4697,137600.0
2008-10-03 11:40:00,32.7,32.85,32.69,32.8,49000.0,22.4766,22.5797,22.4697,22.5453,49000.0
2008-10-03 11:45:00,32.79,32.8,32.65,32.65,59600.0,22.5385,22.5453,22.4422,22.4422,59600.0
2008-10-03 11:50:00,32.65,32.77,32.32,32.46,170900.0,22.4422,22.5247,22.2154,22.3116,170900.0
2008-10-03 11:55:00,32.47,32.54,32.42,32.5,73700.0,22.3185,22.3666,22.2841,22.3391,73700.0
2008-10-03 12:00:00,32.49,32.73,32.49,32.65,198100.0,22.3323,22.4972,22.3323,22.4422,198100.0
2008-10-03 12:05:00,32.65,32.72,32.52,32.56,85700.0,22.4422,22.4904,22.3529,22.3804,85700.0
2008-10-03 12:10:00,32.57,32.69,32.54,32.67,44400.0,22.3873,22.4697,22.3666,22.456,44400.0
2008-10-03 12:15:00,32.66,32.77,32.66,32.75,39000.0,22.4491,22.5247,22.4491,22.511,39000.0
2008-10-03 12:20:00,32.75,32.75,32.55,32.62,46900.0,22.511,22.511,22.3735,22.4216,46900.0
2008-10-03 12:25:00,32.62,32.68,32.45,32.45,89400.0,22.4216,22.4629,22.3048,22.3048,89400.0
2008-10-03 12:30:00,32.49,32.6,32.46,32.6,72700.0,22.3323,22.4079,22.3116,22.4079,72700.0
2008-10-03 12:35:00,32.6,32.73,32.55,32.59,68500.0,22.4079,22.4972,22.3735,22.401,68500.0
2008-10-03 12:40:00,32.58,32.75,32.46,32.7,194400.0,22.3941,22.511,22.3116,22.4766,194400.0
2008-10-03 12:45:00,32.7,32.73,32.67,32.71,114900.0,22.4766,22.4972,22.456,22.4835,114900.0
2008-10-03 12:50:00,32.71,32.78,32.71,32.76,94000.0,22.4835,22.5316,22.4835,22.5178,94000.0
2008-10-03 12:55:00,32.75,32.78,32.72,32.75,104000.0,22.511,22.5316,22.4904,22.511,104000.0
2008-10-03 13:00:00,32.75,32.83,32.72,32.8,136100.0,22.511,22.566,22.4904,22.5453,136100.0
2008-10-03 13:05:00,32.84,33.08,32.8,33.08,122600.0,22.5728,22.7378,22.5453,22.7378,122600.0
2008-10-03 13:10:00,33.08,33.12,32.72,32.95,112500.0,22.7378,22.7653,22.4904,22.6484,112500.0
2008-10-03 13:15:00,32.97,33.05,32.93,33.0,74200.0,22.6622,22.7172,22.6347,22.6828,74200.0
2008-10-03 13:20:00,32.99,33.04,32.88,32.94,137600.0,22.6759,22.7103,22.6003,22.6416,137600.0
2008-10-03 13:25:00,32.95,33.03,32.9,32.97,134000.0,22.6484,22.7034,22.6141,22.6622,134000.0
2008-10-03 13:30:00,32.97,32.98,32.67,32.8,123400.0,22.6622,22.6691,22.456,22.5453,123400.0
2008-10-03 13:35:00,32.77,32.96,32.48,32.65,123400.0,22.5247,22.6553,22.3254,22.4422,123400.0
2008-10-03 13:40:00,32.64,32.8,32.25,32.28,101800.0,22.4354,22.5453,22.1673,22.1879,101800.0
2008-10-03 13:45:00,32.29,32.74,32.2,32.38,185700.0,22.1948,22.5041,22.1329,22.2567,185700.0
2008-10-03 13:50:00,32.38,32.59,32.33,32.4,187900.0,22.2567,22.401,22.2223,22.2704,187900.0
2008-10-03 13:55:00,32.38,32.53,32.35,32.49,150900.0,22.2567,22.3598,22.236,22.3323,150900.0
2008-10-03 14:00:00,32.49,32.57,32.31,32.36,117400.0,22.3323,22.3873,22.2085,22.2429,117400.0
2008-10-03 14:05:00,32.35,32.54,32.31,32.46,97900.0,22.236,22.3666,22.2085,22.3116,97900.0
2008-10-03 14:10:00,32.47,32.65,32.47,32.63,88500.0,22.3185,22.4422,22.3185,22.4285,88500.0
2008-10-03 14:15:00,32.63,32.74,32.61,32.72,75900.0,22.4285,22.5041,22.4147,22.4904,75900.0
2008-10-03 14:20:00,32.72,32.73,32.54,32.71,113300.0,22.4904,22.4972,22.3666,22.4835,113300.0
2008-10-03 14:25:00,32.71,32.82,32.56,32.79,137800.0,22.4835,22.5591,22.3804,22.5385,137800.0
2008-10-03 14:30:00,32.8,32.81,32.55,32.75,126300.0,22.5453,22.5522,22.3735,22.511,126300.0
2008-10-03 14:35:00,32.76,32.81,32.55,32.61,245000.0,22.5178,22.5522,22.3735,22.4147,245000.0
2008-10-03 14:40:00,32.62,32.76,32.47,32.69,158100.0,22.4216,22.5178,22.3185,22.4697,158100.0
2008-10-03 14:45:00,32.69,32.7,32.04,32.23,208700.0,22.4697,22.4766,22.023,22.1535,208700.0
2008-10-03 14:50:00,32.23,32.43,32.21,32.23,167100.0,22.1535,22.291,22.1398,22.1535,167100.0
2008-10-03 14:55:00,32.24,32.41,32.13,32.37,235800.0,22.1604,22.2773,22.0848,22.2498,235800.0
2008-10-03 15:00:00,32.38,32.42,32.15,32.32,649700.0,22.2567,22.2841,22.0986,22.2154,649700.0
2008-10-03 15:05:00,32.32,32.45,32.2,32.22,99900.0,22.2154,22.3048,22.1329,22.1467,99900.0
2008-10-03 15:10:00,32.22,32.3,32.07,32.25,122000.0,22.1467,22.2017,22.0436,22.1673,122000.0
2008-10-03 15:15:00,32.25,32.46,32.24,32.37,136300.0,22.1673,22.3116,22.1604,22.2498,136300.0
2008-10-03 15:20:00,32.38,32.45,32.3,32.3,264100.0,22.2567,22.3048,22.2017,22.2017,264100.0
2008-10-03 15:25:00,32.3,32.46,32.18,32.3,134400.0,22.2017,22.3116,22.1192,22.2017,134400.0
2008-10-03 15:30:00,32.31,32.38,32.25,32.26,97700.0,22.2085,22.2567,22.1673,22.1742,97700.0
2008-10-03 15:35:00,32.25,32.32,32.23,32.29,168200.0,22.1673,22.2154,22.1535,22.1948,168200.0
2008-10-03 15:40:00,32.29,32.29,32.11,32.24,216900.0,22.1948,22.1948,22.0711,22.1604,216900.0
2008-10-03 15:45:00,32.24,32.26,31.8,31.85,232000.0,22.1604,22.1742,21.858,21.8924,232000.0
2008-10-03 15:50:00,31.84,32.14,31.82,31.85,262700.0,21.8855,22.0917,21.8717,21.8924,262700.0
2008-10-03 15:55:00,31.87,32.15,31.84,31.98,332600.0,21.9061,22.0986,21.8855,21.9817,332600.0
2008-10-06 09:30:00,31.17,31.5,30.47,31.42,301200.0,21.4249,21.6518,20.9438,21.5968,301200.0
2008-10-06 09:35:00,31.5,31.76,30.8,31.63,275400.0,21.6518,21.8305,21.1706,21.7411,275400.0
2008-10-06 09:40:00,31.72,31.75,31.46,31.48,197600.0,21.803,21.8236,21.6243,21.638,197600.0
2008-10-06 09:45:00,31.5,31.65,31.43,31.49,132100.0,21.6518,21.7549,21.6037,21.6449,132100.0
2008-10-06 09:50:00,31.5,31.61,31.41,31.44,114300.0,21.6518,21.7274,21.5899,21.6105,114300.0
2008-10-06 09:55:00,31.46,31.93,31.08,31.1,168300.0,21.6243,21.9473,21.3631,21.3768,168300.0
2008-10-06 10:00:00,31.07,31.46,30.31,30.46,144200.0,21.3562,21.6243,20.8338,20.9369,144200.0
2008-10-06 10:05:00,30.47,31.0,30.33,30.8,203100.0,20.9438,21.3081,20.8476,21.1706,203100.0
2008-10-06 10:10:00,30.75,30.86,30.66,30.82,71200.0,21.1363,21.2119,21.0744,21.1844,71200.0
2008-10-06 10:15:00,30.82,31.0,30.55,30.62,97300.0,21.1844,21.3081,20.9988,21.0469,97300.0
2008-10-06 10:20:00,30.57,30.94,30.47,30.52,149300.0,21.0125,21.2669,20.9438,20.9782,149300.0
2008-10-06 10:25:00,30.52,31.0,30.1,30.3,272500.0,20.9782,21.3081,20.6895,20.8269,272500.0
2008-10-06 10:30:00,30.32,30.41,29.71,30.11,218200.0,20.8407,20.9026,20.4214,20.6963,218200.0
2008-10-06 10:35:00,30.09,30.35,30.07,30.15,124000.0,20.6826,20.8613,20.6689,20.7238,124000.0
2008-10-06 10:40:00,30.15,30.29,30.04,30.2,149700.0,20.7238,20.8201,20.6482,20.7582,149700.0
2008-10-06 10:45:00,30.2,30.47,30.01,30.46,250500.0,20.7582,20.9438,20.6276,20.9369,250500.0
2008-10-06 10:50:00,30.46,30.95,30.13,30.21,216600.0,20.9369,21.2737,20.7101,20.7651,216600.0
2008-10-06 10:55:00,30.21,30.54,30.17,30.53,126500.0,20.7651,20.9919,20.7376,20.985,126500.0
2008-10-06 11:00:00,30.51,30.66,29.9,29.98,137100.0,20.9713,21.0744,20.552,20.607,137100.0
2008-10-06 11:05:00,30.0,30.33,29.78,29.98,117700.0,20.6207,20.8476,20.4695,20.607,117700.0
2008-10-06 11:10:00,30.02,30.63,29.97,30.28,244400.0,20.6345,21.0538,20.6001,20.8132,244400.0
2008-10-06 11:15:00,30.27,30.67,30.17,30.22,112100.0,20.8063,21.0813,20.7376,20.772,112100.0
2008-10-06 11:20:00,30.23,30.38,30.04,30.07,94100.0,20.7788,20.8819,20.6482,20.6689,94100.0
2008-10-06 11:25:00,30.04,30.38,29.95,30.01,67900.0,20.6482,20.8819,20.5864,20.6276,67900.0
2008-10-06 11:30:00,30.01,30.17,29.94,30.11,87600.0,20.6276,20.7376,20.5795,20.6963,87600.0
2008-10-06 11:35:00,30.12,30.32,30.1,30.28,148600.0,20.7032,20.8407,20.6895,20.8132,148600.0
2008-10-06 11:40:00,30.29,30.36,30.29,30.31,90600.0,20.8201,20.8682,20.8201,20.8338,90600.0
2008-10-06 11:45:00,30.32,30.67,30.31,30.36,146900.0,20.8407,21.0813,20.8338,20.8682,146900.0
2008-10-06 11:50:00,30.37,30.38,30.28,30.3,77300.0,20.8751,20.8819,20.8132,20.8269,77300.0
2008-10-06 11:55:00,30.3,30.43,30.29,30.3,88800.0,20.8269,20.9163,20.8201,20.8269,88800.0
2008-10-06 12:00:00,30.31,30.48,30.3,30.3,77900.0,20.8338,20.9507,20.8269,20.8269,77900.0
2008-10-06 12:05:00,30.31,30.31,30.22,30.25,80500.0,20.8338,20.8338,20.772,20.7926,80500.0
2008-10-06 12:10:00,30.25,30.3,30.08,30.15,75600.0,20.7926,20.8269,20.6757,20.7238,75600.0
2008-10-06 12:15:00,30.15,30.15,29.91,29.97,89100.0,20.7238,20.7238,20.5589,20.6001,89100.0
2008-10-06 12:20:00,29.97,30.08,29.89,30.08,128400.0,20.6001,20.6757,20.5451,20.6757,128400.0
2008-10-06 12:25:00,30.08,30.08,29.87,29.91,122800.0,20.6757,20.6757,20.5314,20.5589,122800.0
2008-10-06 12:30:00,29.9,29.9,29.62,29.62,155000.0,20.552,20.552,20.3595,20.3595,155000.0
2008-10-06 12:35:00,29.62,30.04,29.48,29.55,159400.0,20.3595,20.6482,20.2633,20.3114,159400.0
2008-10-06 12:40:00,29.53,29.78,29.19,29.42,131400.0,20.2977,20.4695,20.064,20.2221,131400.0
2008-10-06 12:45:00,29.41,29.57,29.29,29.55,100700.0,20.2152,20.3252,20.1327,20.3114,100700.0
2008-10-06 12:50:00,29.55,29.59,29.46,29.58,90500.0,20.3114,20.3389,20.2496,20.3321,90500.0
2008-10-06 12:55:00,29.58,29.6,29.33,29.44,93700.0,20.3321,20.3458,20.1602,20.2358,93700.0
2008-10-06 13:00:00,29.43,29.56,29.25,29.31,89600.0,20.2289,20.3183,20.1052,20.1465,89600.0
2008-10-06 13:05:00,29.32,29.65,29.32,29.39,118300.0,20.1533,20.3802,20.1533,20.2015,118300.0
2008-10-06 13:10:00,29.4,29.9,29.28,29.29,79900.0,20.2083,20.552,20.1258,20.1327,79900.0
2008-10-06 13:15:00,29.27,29.58,29.26,29.55,83700.0,20.119,20.3321,20.1121,20.3114,83700.0
2008-10-06 13:20:00,29.52,29.82,29.48,29.66,80200.0,20.2908,20.497,20.2633,20.387,80200.0
2008-10-06 13:25:00,29.66,29.69,29.48,29.48,47600.0,20.387,20.4077,20.2633,20.2633,47600.0
2008-10-06 13:30:00,29.48,29.52,29.33,29.48,87100.0,20.2633,20.2908,20.1602,20.2633,87100.0
2008-10-06 13:35:00,29.48,29.73,29.22,29.37,71200.0,20.2633,20.4352,20.0846,20.1877,71200.0
2008-10-06 13:40:00,29.37,29.88,29.26,29.42,178800.0,20.1877,20.5383,20.1121,20.2221,178800.0
2008-10-06 13:45:00,29.42,29.42,28.89,28.89,108800.0,20.2221,20.2221,19.8578,19.8578,108800.0
2008-10-06 13:50:00,28.89,29.4,28.65,29.01,251000.0,19.8578,20.2083,19.6928,19.9403,251000.0
2008-10-06 13:55:00,29.03,29.14,29.0,29.01,66000.0,19.954,20.0296,19.9334,19.9403,66000.0
2008-10-06 14:00:00,29.01,29.2,29.0,29.08,153200.0,19.9403,20.0709,19.9334,19.9884,153200.0
2008-10-06 14:05:00,29.09,29.27,28.64,28.65,140100.0,19.9952,20.119,19.6859,19.6928,140100.0
2008-10-06 14:10:00,28.65,29.17,28.51,28.6,192300.0,19.6928,20.0502,19.5966,19.6584,192300.0
2008-10-06 14:15:00,28.59,28.7,28.24,28.26,146200.0,19.6516,19.7272,19.411,19.4247,146200.0
2008-10-06 14:20:00,28.25,28.95,28.0,28.49,195300.0,19.4179,19.899,19.246,19.5828,195300.0
2008-10-06 14:25:00,28.5,28.99,28.29,28.46,181700.0,19.5897,19.9265,19.4454,19.5622,181700.0
2008-10-06 14:30:00,28.47,28.94,28.15,28.32,198000.0,19.5691,19.8921,19.3491,19.466,198000.0
2008-10-06 14:35:00,28.32,28.63,28.28,28.61,189400.0,19.466,19.6791,19.4385,19.6653,189400.0
2008-10-06 14:40:00,28.61,28.79,28.29,28.46,132800.0,19.6653,19.789,19.4454,19.5622,132800.0
2008-10-06 14:45:00,28.46,28.64,28.31,28.63,144400.0,19.5622,19.6859,19.4591,19.6791,144400.0
2008-10-06 14:50:00,28.63,28.9,28.6,28.88,88100.0,19.6791,19.8646,19.6584,19.8509,88100.0
2008-10-06 14:55:00,28.91,29.55,28.89,29.52,117300.0,19.8715,20.3114,19.8578,20.2908,117300.0
2008-10-06 15:00:00,29.53,30.33,29.0,29.79,318400.0,20.2977,20.8476,19.9334,20.4764,318400.0
2008-10-06 15:05:00,29.76,29.76,29.35,29.55,124000.0,20.4558,20.4558,20.174,20.3114,124000.0
2008-10-06 15:10:00,29.55,30.07,29.36,30.02,239300.0,20.3114,20.6689,20.1808,20.6345,239300.0
2008-10-06 15:15:00,30.02,30.4,29.84,30.31,339900.0,20.6345,20.8957,20.5108,20.8338,339900.0
2008-10-06 15:20:00,30.31,30.47,30.15,30.23,276500.0,20.8338,20.9438,20.7238,20.7788,276500.0
2008-10-06 15:25:00,30.21,30.42,30.0,30.31,251600.0,20.7651,20.9094,20.6207,20.8338,251600.0
2008-10-06 15:30:00,30.34,30.41,30.18,30.25,119700.0,20.8544,20.9026,20.7445,20.7926,119700.0
2008-10-06 15:35:00,30.24,30.34,29.98,30.0,233600.0,20.7857,20.8544,20.607,20.6207,233600.0
2008-10-06 15:40:00,30.03,30.39,29.9,30.29,266300.0,20.6414,20.8888,20.552,20.8201,266300.0
2008-10-06 15:45:00,30.29,30.34,30.03,30.16,330700.0,20.8201,20.8544,20.6414,20.7307,330700.0
2008-10-06 15:50:00,30.15,30.54,30.06,30.54,344900.0,20.7238,20.9919,20.662,20.9919,344900.0
2008-10-06 15:55:00,30.55,30.79,30.27,30.69,849700.0,20.9988,21.1638,20.8063,21.095,849700.0
2008-10-07 09:30:00,31.86,31.87,30.53,30.8,211400.0,21.8992,21.9061,20.985,21.1706,211400.0
2008-10-07 09:35:00,30.8,31.3,30.67,30.97,232100.0,21.1706,21.5143,21.0813,21.2875,232100.0
2008-10-07 09:40:00,30.94,31.77,30.92,31.6,233900.0,21.2669,21.8374,21.2531,21.7205,233900.0
2008-10-07 09:45:00,31.51,31.75,31.5,31.67,128300.0,21.6587,21.8236,21.6518,21.7686,128300.0
2008-10-07 09:50:00,31.61,31.75,31.33,31.5,158700.0,21.7274,21.8236,21.5349,21.6518,158700.0
2008-10-07 09:55:00,31.47,31.57,30.99,31.26,201400.0,21.6312,21.6999,21.3012,21.4868,201400.0
2008-10-07 10:00:00,31.26,31.3,30.95,31.07,163100.0,21.4868,21.5143,21.2737,21.3562,163100.0
2008-10-07 10:05:00,31.09,31.27,31.05,31.16,104500.0,21.37,21.4937,21.3425,21.4181,104500.0
2008-10-07 10:10:00,31.15,31.25,30.89,31.08,141300.0,21.4112,21.4799,21.2325,21.3631,141300.0
2008-10-07 10:15:00,31.03,31.34,31.03,31.33,114000.0,21.3287,21.5418,21.3287,21.5349,114000.0
2008-10-07 10:20:00,31.3,31.4,31.24,31.39,175100.0,21.5143,21.583,21.4731,21.5762,175100.0
2008-10-07 10:25:00,31.39,31.5,31.33,31.48,111100.0,21.5762,21.6518,21.5349,21.638,111100.0
2008-10-07 10:30:00,31.47,31.7,31.38,31.47,140200.0,21.6312,21.7892,21.5693,21.6312,140200.0
2008-10-07 10:35:00,31.4,31.4,31.21,31.36,45700.0,21.583,21.583,21.4524,21.5555,45700.0
2008-10-07 10:40:00,31.36,31.47,31.3,31.4,42500.0,21.5555,21.6312,21.5143,21.583,42500.0
2008-10-07 10:45:00,31.41,31.51,31.33,31.47,53200.0,21.5899,21.6587,21.5349,21.6312,53200.0
2008-10-07 10:50:00,31.46,31.5,31.35,31.42,84300.0,21.6243,21.6518,21.5487,21.5968,84300.0
2008-10-07 10:55:00,31.4,31.43,31.21,31.4,68000.0,21.583,21.6037,21.4524,21.583,68000.0
2008-10-07 11:00:00,31.38,31.46,31.29,31.42,72800.0,21.5693,21.6243,21.5074,21.5968,72800.0
2008-10-07 11:05:00,31.42,31.45,31.07,31.22,89600.0,21.5968,21.6174,21.3562,21.4593,89600.0
2008-10-07 11:10:00,31.2,31.3,31.12,31.29,59600.0,21.4456,21.5143,21.3906,21.5074,59600.0
2008-10-07 11:15:00,31.29,31.35,31.18,31.31,92700.0,21.5074,21.5487,21.4318,21.5212,92700.0
2008-10-07 11:20:00,31.31,31.34,31.0,31.0,95000.0,21.5212,21.5418,21.3081,21.3081,95000.0
2008-10-07 11:25:00,31.0,31.17,30.94,31.05,116900.0,21.3081,21.4249,21.2669,21.3425,116900.0
2008-10-07 11:30:00,31.07,31.18,31.05,31.13,55200.0,21.3562,21.4318,21.3425,21.3975,55200.0
2008-10-07 11:35:00,31.1,31.33,31.1,31.22,120100.0,21.3768,21.5349,21.3768,21.4593,120100.0
2008-10-07 11:40:00,31.2,31.33,31.15,31.3,110400.0,21.4456,21.5349,21.4112,21.5143,110400.0
2008-10-07 11:45:00,31.31,31.33,31.23,31.28,71500.0,21.5212,21.5349,21.4662,21.5006,71500.0
2008-10-07 11:50:00,31.29,31.33,31.25,31.28,47300.0,21.5074,21.5349,21.4799,21.5006,47300.0
2008-10-07 11:55:00,31.28,31.28,31.15,31.2,67200.0,21.5006,21.5006,21.4112,21.4456,67200.0
2008-10-07 12:00:00,31.19,31.22,30.8,30.93,60800.0,21.4387,21.4593,21.1706,21.26,60800.0
2008-10-07 12:05:00,30.94,31.05,30.94,31.02,74700.0,21.2669,21.3425,21.2669,21.3218,74700.0
2008-10-07 12:10:00,31.03,31.14,31.01,31.1,73500.0,21.3287,21.4043,21.315,21.3768,73500.0
2008-10-07 12:15:00,31.11,31.19,31.0,31.1,80300.0,21.3837,21.4387,21.3081,21.3768,80300.0
2008-10-07 12:20:00,31.11,31.24,30.91,30.99,77700.0,21.3837,21.4731,21.2462,21.3012,77700.0
2008-10-07 12:25:00,30.97,31.02,30.51,30.99,94200.0,21.2875,21.3218,20.9713,21.3012,94200.0
2008-10-07 12:30:00,30.95,30.96,30.7,30.82,156900.0,21.2737,21.2806,21.1019,21.1844,156900.0
2008-10-07 12:35:00,30.8,30.9,30.66,30.7,75200.0,21.1706,21.2394,21.0744,21.1019,75200.0
2008-10-07 12:40:00,30.71,30.78,30.7,30.75,55200.0,21.1088,21.1569,21.1019,21.1363,55200.0
2008-10-07 12:45:00,30.74,30.78,30.51,30.63,82200.0,21.1294,21.1569,20.9713,21.0538,82200.0
2008-10-07 12:50:00,30.64,30.74,30.54,30.61,151600.0,21.0606,21.1294,20.9919,21.04,151600.0
2008-10-07 12:55:00,30.59,30.8,30.53,30.73,105200.0,21.0263,21.1706,20.985,21.1225,105200.0
2008-10-07 13:00:00,30.75,30.75,30.55,30.73,71400.0,21.1363,21.1363,20.9988,21.1225,71400.0
2008-10-07 13:05:00,30.73,30.84,30.7,30.71,81100.0,21.1225,21.1981,21.1019,21.1088,81100.0
2008-10-07 13:10:00,30.72,30.9,30.72,30.79,81700.0,21.1156,21.2394,21.1156,21.1638,81700.0
2008-10-07 13:15:00,30.79,30.8,30.67,30.69,76100.0,21.1638,21.1706,21.0813,21.095,76100.0
2008-10-07 13:20:00,30.69,30.7,30.2,30.57,106800.0,21.095,21.1019,20.7582,21.0125,106800.0
2008-10-07 13:25:00,30.55,30.6,30.34,30.36,171900.0,20.9988,21.0332,20.8544,20.8682,171900.0
2008-10-07 13:30:00,30.37,30.49,30.33,30.4,52200.0,20.8751,20.9575,20.8476,20.8957,52200.0
2008-10-07 13:35:00,30.4,30.53,30.35,30.47,83400.0,20.8957,20.985,20.8613,20.9438,83400.0
2008-10-07 13:40:00,30.46,30.49,30.34,30.35,89400.0,20.9369,20.9575,20.8544,20.8613,89400.0
2008-10-07 13:45:00,30.35,30.38,30.15,30.15,106000.0,20.8613,20.8819,20.7238,20.7238,106000.0
2008-10-07 13:50:00,30.14,30.26,30.04,30.23,94300.0,20.717,20.7995,20.6482,20.7788,94300.0
2008-10-07 13:55:00,30.24,30.4,30.03,30.07,108700.0,20.7857,20.8957,20.6414,20.6689,108700.0
2008-10-07 14:00:00,30.05,30.19,30.01,30.03,184200.0,20.6551,20.7513,20.6276,20.6414,184200.0
2008-10-07 14:05:00,30.03,30.05,29.88,29.98,220500.0,20.6414,20.6551,20.5383,20.607,220500.0
2008-10-07 14:10:00,29.97,30.01,29.62,29.98,132900.0,20.6001,20.6276,20.3595,20.607,132900.0
2008-10-07 14:15:00,29.98,30.32,29.87,30.19,160800.0,20.607,20.8407,20.5314,20.7513,160800.0
2008-10-07 14:20:00,30.2,30.37,30.19,30.32,64100.0,20.7582,20.8751,20.7513,20.8407,64100.0
2008-10-07 14:25:00,30.33,30.33,30.0,30.09,103000.0,20.8476,20.8476,20.6207,20.6826,103000.0
2008-10-07 14:30:00,30.14,30.78,30.08,30.43,127600.0,20.717,21.1569,20.6757,20.9163,127600.0
2008-10-07 14:35:00,30.45,30.62,30.4,30.5,65500.0,20.9301,21.0469,20.8957,20.9644,65500.0
2008-10-07 14:40:00,30.5,30.57,30.33,30.34,51100.0,20.9644,21.0125,20.8476,20.8544,51100.0
2008-10-07 14:45:00,30.33,30.44,30.21,30.44,60400.0,20.8476,20.9232,20.7651,20.9232,60400.0
2008-10-07 14:50:00,30.43,30.44,30.17,30.2,81600.0,20.9163,20.9232,20.7376,20.7582,81600.0
2008-10-07 14:55:00,30.2,30.28,30.03,30.04,135800.0,20.7582,20.8132,20.6414,20.6482,135800.0
2008-10-07 15:00:00,30.05,30.05,29.5,29.52,133700.0,20.6551,20.6551,20.2771,20.2908,133700.0
2008-10-07 15:05:00,29.52,29.97,29.48,29.67,125400.0,20.2908,20.6001,20.2633,20.3939,125400.0
2008-10-07 15:10:00,29.66,29.87,29.62,29.78,71600.0,20.387,20.5314,20.3595,20.4695,71600.0
2008-10-07 15:15:00,29.77,29.86,29.06,29.19,105700.0,20.4626,20.5245,19.9746,20.064,105700.0
2008-10-07 15:20:00,29.19,29.87,29.19,29.61,165900.0,20.064,20.5314,20.064,20.3527,165900.0
2008-10-07 15:25:00,29.62,29.77,29.43,29.71,114400.0,20.3595,20.4626,20.2289,20.4214,114400.0
2008-10-07 15:30:00,29.72,29.94,29.59,29.6,173200.0,20.4283,20.5795,20.3389,20.3458,173200.0
2008-10-07 15:35:00,29.6,30.0,29.36,29.4,185500.0,20.3458,20.6207,20.1808,20.2083,185500.0
2008-10-07 15:40:00,29.41,29.41,28.92,28.92,229100.0,20.2152,20.2152,19.8784,19.8784,229100.0
2008-10-07 15:45:00,28.93,29.05,28.52,28.56,263300.0,19.8853,19.9678,19.6035,19.6309,263300.0
2008-10-07 15:50:00,28.56,30.45,28.5,29.52,449800.0,19.6309,20.9301,19.5897,20.2908,449800.0
2008-10-07 15:55:00,29.5,30.03,29.18,29.3,581900.0,20.2771,20.6414,20.0571,20.1396,581900.0
2008-10-08 09:30:00,28.51,29.77,28.0,28.7,347400.0,19.5966,20.4626,19.246,19.7272,347400.0
2008-10-08 09:35:00,28.65,28.96,28.1,28.87,184900.0,19.6928,19.9059,19.3148,19.844,184900.0
2008-10-08 09:40:00,28.85,29.66,28.72,29.38,182400.0,19.8303,20.387,19.7409,20.1946,182400.0
2008-10-08 09:45:00,29.3,29.47,29.28,29.45,214300.0,20.1396,20.2564,20.1258,20.2427,214300.0
2008-10-08 09:50:00,29.44,29.49,29.19,29.3,254300.0,20.2358,20.2702,20.064,20.1396,254300.0
2008-10-08 09:55:00,29.3,29.75,29.28,29.67,163000.0,20.1396,20.4489,20.1258,20.3939,163000.0
2008-10-08 10:00:00,29.71,30.3,29.62,29.99,175800.0,20.4214,20.8269,20.3595,20.6139,175800.0
2008-10-08 10:05:00,29.99,30.36,29.55,29.79,154500.0,20.6139,20.8682,20.3114,20.4764,154500.0
2008-10-08 10:10:00,29.77,30.0,29.41,29.85,189300.0,20.4626,20.6207,20.2152,20.5176,189300.0
2008-10-08 10:15:00,29.8,29.93,29.25,29.33,123900.0,20.4833,20.5726,20.1052,20.1602,123900.0
2008-10-08 10:20:00,29.31,29.4,28.93,29.18,136700.0,20.1465,20.2083,19.8853,20.0571,136700.0
2008-10-08 10:25:00,29.12,29.24,29.01,29.06,97100.0,20.0159,20.0983,19.9403,19.9746,97100.0
2008-10-08 10:30:00,29.1,29.35,28.9,28.93,112600.0,20.0021,20.174,19.8646,19.8853,112600.0
2008-10-08 10:35:00,28.98,29.32,28.92,29.13,74300.0,19.9196,20.1533,19.8784,20.0227,74300.0
2008-10-08 10:40:00,29.14,29.16,28.63,28.64,86900.0,20.0296,20.0434,19.6791,19.6859,86900.0
2008-10-08 10:45:00,28.63,28.77,28.35,28.54,169300.0,19.6791,19.7753,19.4866,19.6172,169300.0
2008-10-08 10:50:00,28.53,28.83,28.5,28.74,73800.0,19.6103,19.8165,19.5897,19.7547,73800.0
2008-10-08 10:55:00,28.76,29.17,28.72,28.88,88600.0,19.7684,20.0502,19.7409,19.8509,88600.0
2008-10-08 11:00:00,28.9,29.18,28.67,29.12,97000.0,19.8646,20.0571,19.7066,20.0159,97000.0
2008-10-08 11:05:00,29.09,29.09,28.92,28.97,51100.0,19.9952,19.9952,19.8784,19.9128,51100.0
2008-10-08 11:10:00,28.96,29.12,28.95,29.08,60500.0,19.9059,20.0159,19.899,19.9884,60500.0
2008-10-08 11:15:00,29.08,29.17,28.96,29.11,87400.0,19.9884,20.0502,19.9059,20.009,87400.0
2008-10-08 11:20:00,29.09,29.18,28.99,29.1,61500.0,19.9952,20.0571,19.9265,20.0021,61500.0
2008-10-08 11:25:00,29.12,29.25,28.96,28.96,75200.0,20.0159,20.1052,19.9059,19.9059,75200.0
2008-10-08 11:30:00,28.99,29.04,28.92,28.96,109400.0,19.9265,19.9609,19.8784,19.9059,109400.0
2008-10-08 11:35:00,28.97,29.03,28.82,29.01,125800.0,19.9128,19.954,19.8097,19.9403,125800.0
2008-10-08 11:40:00,29.0,29.07,28.63,28.64,136300.0,19.9334,19.9815,19.6791,19.6859,136300.0
2008-10-08 11:45:00,28.64,28.65,28.44,28.62,154100.0,19.6859,19.6928,19.5485,19.6722,154100.0
2008-10-08 11:50:00,28.61,28.67,28.5,28.64,104800.0,19.6653,19.7066,19.5897,19.6859,104800.0
2008-10-08 11:55:00,28.64,28.94,28.46,28.86,150000.0,19.6859,19.8921,19.5622,19.8372,150000.0
2008-10-08 12:00:00,28.86,28.95,28.55,28.57,132700.0,19.8372,19.899,19.6241,19.6378,132700.0
2008-10-08 12:05:00,28.57,28.64,28.31,28.34,62400.0,19.6378,19.6859,19.4591,19.4797,62400.0
2008-10-08 12:10:00,28.34,28.5,28.26,28.5,70100.0,19.4797,19.5897,19.4247,19.5897,70100.0
2008-10-08 12:15:00,28.49,28.85,28.48,28.59,163500.0,19.5828,19.8303,19.576,19.6516,163500.0
2008-10-08 12:20:00,28.59,28.83,28.55,28.78,163400.0,19.6516,19.8165,19.6241,19.7822,163400.0
2008-10-08 12:25:00,28.79,28.9,28.74,28.79,218500.0,19.789,19.8646,19.7547,19.789,218500.0
2008-10-08 12:30:00,28.78,29.46,28.72,28.75,332500.0,19.7822,20.2496,19.7409,19.7615,332500.0
2008-10-08 12:35:00,28.76,29.23,28.52,28.81,123700.0,19.7684,20.0915,19.6035,19.8028,123700.0
2008-10-08 12:40:00,28.83,29.03,28.74,28.76,205900.0,19.8165,19.954,19.7547,19.7684,205900.0
2008-10-08 12:45:00,28.77,28.8,28.66,28.69,182600.0,19.7753,19.7959,19.6997,19.7203,182600.0
2008-10-08 12:50:00,28.69,28.99,28.6,28.99,140400.0,19.7203,19.9265,19.6584,19.9265,140400.0
2008-10-08 12:55:00,29.0,29.0,28.69,28.97,122200.0,19.9334,19.9334,19.7203,19.9128,122200.0
2008-10-08 13:00:00,28.99,29.88,28.96,29.86,154600.0,19.9265,20.5383,19.9059,20.5245,154600.0
2008-10-08 13:05:00,29.84,29.86,29.37,29.85,148800.0,20.5108,20.5245,20.1877,20.5176,148800.0
2008-10-08 13:10:00,29.89,30.02,29.41,29.74,97400.0,20.5451,20.6345,20.2152,20.442,97400.0
2008-10-08 13:15:00,29.78,30.0,29.65,29.77,152800.0,20.4695,20.6207,20.3802,20.4626,152800.0
2008-10-08 13:20:00,29.82,30.01,29.63,29.68,137900.0,20.497,20.6276,20.3664,20.4008,137900.0
2008-10-08 13:25:00,29.69,29.77,29.41,29.41,91700.0,20.4077,20.4626,20.2152,20.2152,91700.0
2008-10-08 13:30:00,29.39,29.49,29.33,29.48,76400.0,20.2015,20.2702,20.1602,20.2633,76400.0
2008-10-08 13:35:00,29.48,29.77,29.45,29.51,115700.0,20.2633,20.4626,20.2427,20.2839,115700.0
2008-10-08 13:40:00,29.54,29.79,29.43,29.69,98400.0,20.3046,20.4764,20.2289,20.4077,98400.0
2008-10-08 13:45:00,29.74,29.76,29.55,29.56,70200.0,20.442,20.4558,20.3114,20.3183,70200.0
2008-10-08 13:50:00,29.57,29.8,29.55,29.72,108000.0,20.3252,20.4833,20.3114,20.4283,108000.0
2008-10-08 13:55:00,29.73,29.84,29.67,29.8,98300.0,20.4352,20.5108,20.3939,20.4833,98300.0
2008-10-08 14:00:00,29.8,29.87,29.68,29.81,85800.0,20.4833,20.5314,20.4008,20.4901,85800.0
2008-10-08 14:05:00,29.82,29.87,29.63,29.73,99900.0,20.497,20.5314,20.3664,20.4352,99900.0
2008-10-08 14:10:00,29.74,29.75,29.58,29.68,64300.0,20.442,20.4489,20.3321,20.4008,64300.0
2008-10-08 14:15:00,29.68,29.71,29.54,29.67,58200.0,20.4008,20.4214,20.3046,20.3939,58200.0
2008-10-08 14:20:00,29.68,29.9,29.65,29.87,140000.0,20.4008,20.552,20.3802,20.5314,140000.0
2008-10-08 14:25:00,29.86,29.96,29.62,29.62,98000.0,20.5245,20.5932,20.3595,20.3595,98000.0
2008-10-08 14:30:00,29.61,29.87,29.6,29.66,65500.0,20.3527,20.5314,20.3458,20.387,65500.0
2008-10-08 14:35:00,29.66,29.78,29.56,29.73,64500.0,20.387,20.4695,20.3183,20.4352,64500.0
2008-10-08 14:40:00,29.72,29.77,29.5,29.53,86600.0,20.4283,20.4626,20.2771,20.2977,86600.0
2008-10-08 14:45:00,29.53,29.71,29.51,29.71,78100.0,20.2977,20.4214,20.2839,20.4214,78100.0
2008-10-08 14:50:00,29.7,29.92,29.67,29.84,177500.0,20.4145,20.5658,20.3939,20.5108,177500.0
2008-10-08 14:55:00,29.84,30.19,29.79,30.09,140400.0,20.5108,20.7513,20.4764,20.6826,140400.0
2008-10-08 15:00:00,30.1,30.19,30.03,30.15,161900.0,20.6895,20.7513,20.6414,20.7238,161900.0
2008-10-08 15:05:00,30.17,30.36,30.14,30.28,255700.0,20.7376,20.8682,20.717,20.8132,255700.0
2008-10-08 15:10:00,30.3,30.34,30.15,30.24,177200.0,20.8269,20.8544,20.7238,20.7857,177200.0
2008-10-08 15:15:00,30.24,30.58,30.17,30.56,213600.0,20.7857,21.0194,20.7376,21.0057,213600.0
2008-10-08 15:20:00,30.56,30.58,30.23,30.34,164400.0,21.0057,21.0194,20.7788,20.8544,164400.0
2008-10-08 15:25:00,30.34,30.44,30.11,30.21,132900.0,20.8544,20.9232,20.6963,20.7651,132900.0
2008-10-08 15:30:00,30.21,30.4,30.03,30.12,171700.0,20.7651,20.8957,20.6414,20.7032,171700.0
2008-10-08 15:35:00,30.09,30.33,29.98,30.12,278700.0,20.6826,20.8476,20.607,20.7032,278700.0
2008-10-08 15:40:00,30.13,30.48,30.11,30.43,240100.0,20.7101,20.9507,20.6963,20.9163,240100.0
2008-10-08 15:45:00,30.43,30.44,30.16,30.23,293600.0,20.9163,20.9232,20.7307,20.7788,293600.0
2008-10-08 15:50:00,30.23,30.43,29.92,30.0,436400.0,20.7788,20.9163,20.5658,20.6207,436400.0
2008-10-08 15:55:00,30.0,30.5,29.44,29.7,464500.0,20.6207,20.9644,20.2358,20.4145,464500.0
2008-10-09 09:30:00,30.99,31.93,29.85,30.41,399500.0,21.3012,21.9473,20.5176,20.9026,399500.0
2008-10-09 09:35:00,30.4,30.46,29.93,30.12,250700.0,20.8957,20.9369,20.5726,20.7032,250700.0
2008-10-09 09:40:00,30.11,30.34,30.05,30.32,210000.0,20.6963,20.8544,20.6551,20.8407,210000.0
2008-10-09 09:45:00,30.32,30.72,30.3,30.57,312000.0,20.8407,21.1156,20.8269,21.0125,312000.0
2008-10-09 09:50:00,30.57,30.7,30.5,30.58,316700.0,21.0125,21.1019,20.9644,21.0194,316700.0
2008-10-09 09:55:00,30.58,30.64,30.18,30.19,189400.0,21.0194,21.0606,20.7445,20.7513,189400.0
2008-10-09 10:00:00,30.18,30.24,30.0,30.23,142900.0,20.7445,20.7857,20.6207,20.7788,142900.0
2008-10-09 10:05:00,30.24,30.36,30.17,30.26,151800.0,20.7857,20.8682,20.7376,20.7995,151800.0
2008-10-09 10:10:00,30.26,30.58,30.23,30.35,135300.0,20.7995,21.0194,20.7788,20.8613,135300.0
2008-10-09 10:15:00,30.33,30.55,30.27,30.55,152100.0,20.8476,20.9988,20.8063,20.9988,152100.0
2008-10-09 10:20:00,30.56,30.58,30.35,30.36,122300.0,21.0057,21.0194,20.8613,20.8682,122300.0
2008-10-09 10:25:00,30.36,30.39,30.26,30.32,150700.0,20.8682,20.8888,20.7995,20.8407,150700.0
2008-10-09 10:30:00,30.32,30.45,30.28,30.42,146500.0,20.8407,20.9301,20.8132,20.9094,146500.0
2008-10-09 10:35:00,30.42,30.58,30.12,30.14,227100.0,20.9094,21.0194,20.7032,20.717,227100.0
2008-10-09 10:40:00,30.12,30.27,30.03,30.08,212900.0,20.7032,20.8063,20.6414,20.6757,212900.0
2008-10-09 10:45:00,30.08,30.42,30.06,30.35,135500.0,20.6757,20.9094,20.662,20.8613,135500.0
2008-10-09 10:50:00,30.35,30.39,29.96,29.97,181500.0,20.8613,20.8888,20.5932,20.6001,181500.0
2008-10-09 10:55:00,29.97,30.06,29.85,29.98,102900.0,20.6001,20.662,20.5176,20.607,102900.0
2008-10-09 11:00:00,29.98,30.03,29.8,29.89,108900.0,20.607,20.6414,20.4833,20.5451,108900.0
2008-10-09 11:05:00,29.89,29.93,29.64,29.79,208100.0,20.5451,20.5726,20.3733,20.4764,208100.0
2008-10-09 11:10:00,29.8,29.8,29.63,29.76,169400.0,20.4833,20.4833,20.3664,20.4558,169400.0
2008-10-09 11:15:00,29.76,29.85,29.59,29.76,133100.0,20.4558,20.5176,20.3389,20.4558,133100.0
2008-10-09 11:20:00,29.78,29.95,29.7,29.77,122900.0,20.4695,20.5864,20.4145,20.4626,122900.0
2008-10-09 11:25:00,29.75,29.81,29.62,29.79,76600.0,20.4489,20.4901,20.3595,20.4764,76600.0
2008-10-09 11:30:00,29.8,29.85,29.58,29.6,68800.0,20.4833,20.5176,20.3321,20.3458,68800.0
2008-10-09 11:35:00,29.61,29.95,29.59,29.89,141500.0,20.3527,20.5864,20.3389,20.5451,141500.0
2008-10-09 11:40:00,29.89,30.0,29.77,30.0,146700.0,20.5451,20.6207,20.4626,20.6207,146700.0
2008-10-09 11:45:00,30.0,30.15,29.88,29.95,199800.0,20.6207,20.7238,20.5383,20.5864,199800.0
2008-10-09 11:50:00,29.95,29.98,29.62,29.62,148200.0,20.5864,20.607,20.3595,20.3595,148200.0
2008-10-09 11:55:00,29.62,29.75,29.53,29.64,101500.0,20.3595,20.4489,20.2977,20.3733,101500.0
2008-10-09 12:00:00,29.64,29.67,29.37,29.5,88000.0,20.3733,20.3939,20.1877,20.2771,88000.0
2008-10-09 12:05:00,29.5,29.68,29.47,29.61,68700.0,20.2771,20.4008,20.2564,20.3527,68700.0
2008-10-09 12:10:00,29.61,29.85,29.61,29.77,68700.0,20.3527,20.5176,20.3527,20.4626,68700.0
2008-10-09 12:15:00,29.77,30.03,29.73,29.96,67300.0,20.4626,20.6414,20.4352,20.5932,67300.0
2008-10-09 12:20:00,29.96,30.04,29.85,29.88,86000.0,20.5932,20.6482,20.5176,20.5383,86000.0
2008-10-09 12:25:00,29.89,30.02,29.87,29.93,51100.0,20.5451,20.6345,20.5314,20.5726,51100.0
2008-10-09 12:30:00,29.92,29.95,29.8,29.84,57000.0,20.5658,20.5864,20.4833,20.5108,57000.0
2008-10-09 12:35:00,29.84,29.89,29.77,29.8,48900.0,20.5108,20.5451,20.4626,20.4833,48900.0
2008-10-09 12:40:00,29.81,29.86,29.69,29.86,86700.0,20.4901,20.5245,20.4077,20.5245,86700.0
2008-10-09 12:45:00,29.86,29.88,29.61,29.63,47300.0,20.5245,20.5383,20.3527,20.3664,47300.0
2008-10-09 12:50:00,29.64,29.74,29.57,29.71,62800.0,20.3733,20.442,20.3252,20.4214,62800.0
2008-10-09 12:55:00,29.73,29.82,29.63,29.77,51200.0,20.4352,20.497,20.3664,20.4626,51200.0
2008-10-09 13:00:00,29.78,29.89,29.78,29.88,65200.0,20.4695,20.5451,20.4695,20.5383,65200.0
2008-10-09 13:05:00,29.88,30.05,29.88,30.04,177100.0,20.5383,20.6551,20.5383,20.6482,177100.0
2008-10-09 13:10:00,30.04,30.25,30.02,30.23,106900.0,20.6482,20.7926,20.6345,20.7788,106900.0
2008-10-09 13:15:00,30.22,30.4,30.21,30.3,119100.0,20.772,20.8957,20.7651,20.8269,119100.0
2008-10-09 13:20:00,30.3,30.3,30.13,30.2,94300.0,20.8269,20.8269,20.7101,20.7582,94300.0
2008-10-09 13:25:00,30.2,30.37,30.04,30.24,168400.0,20.7582,20.8751,20.6482,20.7857,168400.0
2008-10-09 13:30:00,30.19,30.49,30.15,30.37,161200.0,20.7513,20.9575,20.7238,20.8751,161200.0
2008-10-09 13:35:00,30.38,30.38,29.95,29.96,224400.0,20.8819,20.8819,20.5864,20.5932,224400.0
2008-10-09 13:40:00,29.96,30.1,29.93,30.05,155300.0,20.5932,20.6895,20.5726,20.6551,155300.0
2008-10-09 13:45:00,30.03,30.08,29.93,30.02,123300.0,20.6414,20.6757,20.5726,20.6345,123300.0
2008-10-09 13:50:00,30.02,30.07,29.94,30.02,67500.0,20.6345,20.6689,20.5795,20.6345,67500.0
2008-10-09 13:55:00,30.02,30.27,30.02,30.16,165000.0,20.6345,20.8063,20.6345,20.7307,165000.0
2008-10-09 14:00:00,30.16,30.34,30.16,30.32,126000.0,20.7307,20.8544,20.7307,20.8407,126000.0
2008-10-09 14:05:00,30.32,30.43,30.19,30.39,123000.0,20.8407,20.9163,20.7513,20.8888,123000.0
2008-10-09 14:10:00,30.38,30.4,30.2,30.23,80900.0,20.8819,20.8957,20.7582,20.7788,80900.0
2008-10-09 14:15:00,30.23,30.34,30.05,30.13,107200.0,20.7788,20.8544,20.6551,20.7101,107200.0
2008-10-09 14:20:00,30.13,30.26,30.01,30.23,65900.0,20.7101,20.7995,20.6276,20.7788,65900.0
2008-10-09 14:25:00,30.23,30.31,30.2,30.24,73300.0,20.7788,20.8338,20.7582,20.7857,73300.0
2008-10-09 14:30:00,30.24,30.32,30.08,30.1,95300.0,20.7857,20.8407,20.6757,20.6895,95300.0
2008-10-09 14:35:00,30.11,30.27,30.09,30.17,90100.0,20.6963,20.8063,20.6826,20.7376,90100.0
2008-10-09 14:40:00,30.17,30.31,30.17,30.25,119600.0,20.7376,20.8338,20.7376,20.7926,119600.0
2008-10-09 14:45:00,30.25,30.25,30.07,30.23,72400.0,20.7926,20.7926,20.6689,20.7788,72400.0
2008-10-09 14:50:00,30.23,30.23,30.08,30.08,157500.0,20.7788,20.7788,20.6757,20.6757,157500.0
2008-10-09 14:55:00,30.08,30.21,30.05,30.1,202600.0,20.6757,20.7651,20.6551,20.6895,202600.0
2008-10-09 15:00:00,30.1,30.13,29.89,29.98,280600.0,20.6895,20.7101,20.5451,20.607,280600.0
2008-10-09 15:05:00,29.97,30.41,29.95,30.35,242400.0,20.6001,20.9026,20.5864,20.8613,242400.0
2008-10-09 15:10:00,30.35,30.35,30.09,30.1,252300.0,20.8613,20.8613,20.6826,20.6895,252300.0
2008-10-09 15:15:00,30.1,30.2,29.9,29.91,327300.0,20.6895,20.7582,20.552,20.5589,327300.0
2008-10-09 15:20:00,29.91,30.07,29.9,30.06,369500.0,20.5589,20.6689,20.552,20.662,369500.0
2008-10-09 15:25:00,30.07,30.09,29.77,29.81,316000.0,20.6689,20.6826,20.4626,20.4901,316000.0
2008-10-09 15:30:00,29.81,29.92,29.79,29.85,253000.0,20.4901,20.5658,20.4764,20.5176,253000.0
2008-10-09 15:35:00,29.86,29.91,29.8,29.85,208900.0,20.5245,20.5589,20.4833,20.5176,208900.0
2008-10-09 15:40:00,29.85,29.87,29.77,29.83,601200.0,20.5176,20.5314,20.4626,20.5039,601200.0
2008-10-09 15:45:00,29.83,29.86,29.52,29.58,424300.0,20.5039,20.5245,20.2908,20.3321,424300.0
2008-10-09 15:50:00,29.58,30.13,29.4,30.0,759500.0,20.3321,20.7101,20.2083,20.6207,759500.0
2008-10-09 15:55:00,30.0,30.3,29.7,30.13,1170900.0,20.6207,20.8269,20.4145,20.7101,1170900.0
2008-10-10 09:30:00,28.0,28.85,27.02,27.82,689200.0,19.246,19.8303,18.5724,19.1223,689200.0
2008-10-10 09:35:00,27.81,27.93,26.11,27.82,465600.0,19.1154,19.1979,17.9469,19.1223,465600.0
2008-10-10 09:40:00,27.83,30.38,27.4,30.38,685300.0,19.1292,20.8819,18.8336,20.8819,685300.0
2008-10-10 09:45:00,30.34,31.09,28.84,30.0,772400.0,20.8544,21.37,19.8234,20.6207,772400.0
2008-10-10 09:50:00,30.01,30.6,29.05,29.94,966400.0,20.6276,21.0332,19.9678,20.5795,966400.0
2008-10-10 09:55:00,29.95,30.02,28.51,28.76,656100.0,20.5864,20.6345,19.5966,19.7684,656100.0
2008-10-10 10:00:00,28.78,30.71,28.62,30.14,490500.0,19.7822,21.1088,19.6722,20.717,490500.0
2008-10-10 10:05:00,30.12,30.38,29.62,29.98,520900.0,20.7032,20.8819,20.3595,20.607,520900.0
2008-10-10 10:10:00,29.97,31.75,29.9,31.72,515500.0,20.6001,21.8236,20.552,21.803,515500.0
2008-10-10 10:15:00,31.72,31.75,30.3,30.45,481000.0,21.803,21.8236,20.8269,20.9301,481000.0
2008-10-10 10:20:00,30.46,30.73,30.0,30.15,235800.0,20.9369,21.1225,20.6207,20.7238,235800.0
2008-10-10 10:25:00,30.15,30.25,29.89,29.99,268400.0,20.7238,20.7926,20.5451,20.6139,268400.0
2008-10-10 10:30:00,30.0,30.01,29.38,29.38,392000.0,20.6207,20.6276,20.1946,20.1946,392000.0
2008-10-10 10:35:00,29.37,29.56,29.14,29.17,252900.0,20.1877,20.3183,20.0296,20.0502,252900.0
2008-10-10 10:40:00,29.17,29.47,29.01,29.46,269500.0,20.0502,20.2564,19.9403,20.2496,269500.0
2008-10-10 10:45:00,29.46,30.01,29.28,29.82,216500.0,20.2496,20.6276,20.1258,20.497,216500.0
2008-10-10 10:50:00,29.81,29.97,29.55,29.68,223700.0,20.4901,20.6001,20.3114,20.4008,223700.0
2008-10-10 10:55:00,29.7,29.8,29.17,29.26,334800.0,20.4145,20.4833,20.0502,20.1121,334800.0
2008-10-10 11:00:00,29.28,29.54,29.07,29.22,166300.0,20.1258,20.3046,19.9815,20.0846,166300.0
2008-10-10 11:05:00,29.21,29.34,28.99,29.07,194200.0,20.0777,20.1671,19.9265,19.9815,194200.0
2008-10-10 11:10:00,29.07,29.07,28.5,28.79,214200.0,19.9815,19.9815,19.5897,19.789,214200.0
2008-10-10 11:15:00,28.79,29.0,28.63,28.78,121700.0,19.789,19.9334,19.6791,19.7822,121700.0
2008-10-10 11:20:00,28.79,29.01,28.77,28.95,139100.0,19.789,19.9403,19.7753,19.899,139100.0
2008-10-10 11:25:00,28.92,29.06,28.91,29.03,99200.0,19.8784,19.9746,19.8715,19.954,99200.0
2008-10-10 11:30:00,29.03,29.06,28.83,29.02,192300.0,19.954,19.9746,19.8165,19.9471,192300.0
2008-10-10 11:35:00,29.02,29.34,28.95,29.3,140000.0,19.9471,20.1671,19.899,20.1396,140000.0
2008-10-10 11:40:00,29.3,29.33,28.87,28.93,98000.0,20.1396,20.1602,19.844,19.8853,98000.0
2008-10-10 11:45:00,28.93,29.1,28.7,29.03,175200.0,19.8853,20.0021,19.7272,19.954,175200.0
2008-10-10 11:50:00,29.03,29.06,28.59,28.81,170800.0,19.954,19.9746,19.6516,19.8028,170800.0
2008-10-10 11:55:00,28.8,29.06,28.73,29.0,141700.0,19.7959,19.9746,19.7478,19.9334,141700.0
2008-10-10 12:00:00,29.01,29.22,28.75,29.19,191300.0,19.9403,20.0846,19.7615,20.064,191300.0
2008-10-10 12:05:00,29.19,29.43,29.1,29.14,290200.0,20.064,20.2289,20.0021,20.0296,290200.0
2008-10-10 12:10:00,29.14,29.26,29.05,29.25,186400.0,20.0296,20.1121,19.9678,20.1052,186400.0
2008-10-10 12:15:00,29.25,29.47,29.03,29.06,222600.0,20.1052,20.2564,19.954,19.9746,222600.0
2008-10-10 12:20:00,29.06,29.26,29.04,29.15,174000.0,19.9746,20.1121,19.9609,20.0365,174000.0
2008-10-10 12:25:00,29.13,29.15,28.75,28.82,136100.0,20.0227,20.0365,19.7615,19.8097,136100.0
2008-10-10 12:30:00,28.83,30.38,28.66,28.74,371100.0,19.8165,20.8819,19.6997,19.7547,371100.0
2008-10-10 12:35:00,28.73,28.9,28.5,28.75,127300.0,19.7478,19.8646,19.5897,19.7615,127300.0
2008-10-10 12:40:00,28.77,29.58,28.74,29.5,261300.0,19.7753,20.3321,19.7547,20.2771,261300.0
2008-10-10 12:45:00,29.47,29.57,28.98,29.03,165500.0,20.2564,20.3252,19.9196,19.954,165500.0
2008-10-10 12:50:00,29.03,29.06,28.83,29.01,186400.0,19.954,19.9746,19.8165,19.9403,186400.0
2008-10-10 12:55:00,29.01,29.18,28.97,29.02,106300.0,19.9403,20.0571,19.9128,19.9471,106300.0
2008-10-10 13:00:00,29.04,29.1,28.89,29.1,82100.0,19.9609,20.0021,19.8578,20.0021,82100.0
2008-10-10 13:05:00,29.1,29.14,28.96,29.05,49800.0,20.0021,20.0296,19.9059,19.9678,49800.0
2008-10-10 13:10:00,29.03,29.04,28.57,28.57,104600.0,19.954,19.9609,19.6378,19.6378,104600.0
2008-10-10 13:15:00,28.58,28.62,28.47,28.57,107000.0,19.6447,19.6722,19.5691,19.6378,107000.0
2008-10-10 13:20:00,28.57,28.63,28.45,28.51,125000.0,19.6378,19.6791,19.5553,19.5966,125000.0
2008-10-10 13:25:00,28.52,28.71,28.49,28.68,117900.0,19.6035,19.734,19.5828,19.7134,117900.0
2008-10-10 13:30:00,28.68,28.75,28.56,28.6,104200.0,19.7134,19.7615,19.6309,19.6584,104200.0
2008-10-10 13:35:00,28.6,28.61,28.26,28.56,135300.0,19.6584,19.6653,19.4247,19.6309,135300.0
2008-10-10 13:40:00,28.56,28.7,28.32,28.62,188600.0,19.6309,19.7272,19.466,19.6722,188600.0
2008-10-10 13:45:00,28.62,28.64,28.13,28.3,321700.0,19.6722,19.6859,19.3354,19.4522,321700.0
2008-10-10 13:50:00,28.29,28.39,27.81,27.87,191400.0,19.4454,19.5141,19.1154,19.1567,191400.0
2008-10-10 13:55:00,27.9,28.12,27.64,27.75,226700.0,19.1773,19.3285,18.9986,19.0742,226700.0
2008-10-10 14:00:00,27.75,28.17,27.62,28.03,341100.0,19.0742,19.3629,18.9848,19.2666,341100.0
2008-10-10 14:05:00,28.05,28.23,27.99,28.1,331500.0,19.2804,19.4041,19.2392,19.3148,331500.0
2008-10-10 14:10:00,28.1,28.13,27.9,28.0,273000.0,19.3148,19.3354,19.1773,19.246,273000.0
2008-10-10 14:15:00,27.99,28.06,27.63,27.89,279400.0,19.2392,19.2873,18.9917,19.1704,279400.0
2008-10-10 14:20:00,27.89,28.05,27.47,27.6,306300.0,19.1704,19.2804,18.8817,18.9711,306300.0
2008-10-10 14:25:00,27.63,27.78,27.31,27.45,203900.0,18.9917,19.0948,18.7717,18.868,203900.0
2008-10-10 14:30:00,27.46,27.69,27.41,27.43,143200.0,18.8749,19.0329,18.8405,18.8542,143200.0
2008-10-10 14:35:00,27.42,27.42,27.04,27.05,290200.0,18.8474,18.8474,18.5862,18.593,290200.0
2008-10-10 14:40:00,27.06,27.53,27.05,27.41,223000.0,18.5999,18.923,18.593,18.8405,223000.0
2008-10-10 14:45:00,27.44,27.73,27.29,27.56,337400.0,18.8611,19.0604,18.758,18.9436,337400.0
2008-10-10 14:50:00,27.59,27.88,27.42,27.47,280800.0,18.9642,19.1635,18.8474,18.8817,280800.0
2008-10-10 14:55:00,27.47,27.74,27.36,27.47,235800.0,18.8817,19.0673,18.8061,18.8817,235800.0
2008-10-10 15:00:00,27.43,27.81,27.32,27.45,289500.0,18.8542,19.1154,18.7786,18.868,289500.0
2008-10-10 15:05:00,27.46,27.53,27.24,27.25,365600.0,18.8749,18.923,18.7236,18.7305,365600.0
2008-10-10 15:10:00,27.31,28.11,27.07,27.38,727800.0,18.7717,19.3216,18.6068,18.8199,727800.0
2008-10-10 15:15:00,28.03,28.04,27.09,27.6,375700.0,19.2666,19.2735,18.6205,18.9711,375700.0
2008-10-10 15:20:00,27.6,28.09,27.56,27.99,642200.0,18.9711,19.3079,18.9436,19.2392,642200.0
2008-10-10 15:25:00,27.99,28.3,27.8,27.92,517700.0,19.2392,19.4522,19.1086,19.191,517700.0
2008-10-10 15:30:00,27.88,29.66,27.86,29.2,736200.0,19.1635,20.387,19.1498,20.0709,736200.0
2008-10-10 15:35:00,29.22,32.05,29.09,31.04,1359700.0,20.0846,22.0298,19.9952,21.3356,1359700.0
2008-10-10 15:40:00,31.04,31.35,29.48,30.1,653500.0,21.3356,21.5487,20.2633,20.6895,653500.0
2008-10-10 15:45:00,30.1,30.61,29.85,29.97,777900.0,20.6895,21.04,20.5176,20.6001,777900.0
2008-10-10 15:50:00,29.99,30.04,29.32,29.63,568400.0,20.6139,20.6482,20.1533,20.3664,568400.0
2008-10-10 15:55:00,29.63,30.35,29.43,30.29,828100.0,20.3664,20.8613,20.2289,20.8201,828100.0
2008-10-13 09:30:00,31.8,31.89,30.95,31.64,471900.0,21.858,21.9198,21.2737,21.748,471900.0
2008-10-13 09:35:00,31.66,32.05,30.97,31.12,359500.0,21.7618,22.0298,21.2875,21.3906,359500.0
2008-10-13 09:40:00,31.14,31.42,30.65,30.72,332400.0,21.4043,21.5968,21.0675,21.1156,332400.0
2008-10-13 09:45:00,30.75,31.42,30.67,31.16,428400.0,21.1363,21.5968,21.0813,21.4181,428400.0
2008-10-13 09:50:00,31.15,31.16,30.68,30.78,169800.0,21.4112,21.4181,21.0881,21.1569,169800.0
2008-10-13 09:55:00,30.8,30.99,30.77,30.95,134000.0,21.1706,21.3012,21.15,21.2737,134000.0
2008-10-13 10:00:00,30.95,31.09,30.88,30.9,177400.0,21.2737,21.37,21.2256,21.2394,177400.0
2008-10-13 10:05:00,30.89,30.9,30.66,30.75,167400.0,21.2325,21.2394,21.0744,21.1363,167400.0
2008-10-13 10:10:00,30.75,30.76,30.54,30.57,141600.0,21.1363,21.1431,20.9919,21.0125,141600.0
2008-10-13 10:15:00,30.57,30.63,30.48,30.59,107700.0,21.0125,21.0538,20.9507,21.0263,107700.0
2008-10-13 10:20:00,30.6,30.6,30.41,30.45,141500.0,21.0332,21.0332,20.9026,20.9301,141500.0
2008-10-13 10:25:00,30.44,30.54,30.43,30.51,240300.0,20.9232,20.9919,20.9163,20.9713,240300.0
2008-10-13 10:30:00,30.52,30.56,30.48,30.5,235900.0,20.9782,21.0057,20.9507,20.9644,235900.0
2008-10-13 10:35:00,30.5,30.56,30.37,30.5,385000.0,20.9644,21.0057,20.8751,20.9644,385000.0
2008-10-13 10:40:00,30.49,30.5,30.37,30.49,149000.0,20.9575,20.9644,20.8751,20.9575,149000.0
2008-10-13 10:45:00,30.48,30.51,30.21,30.22,161300.0,20.9507,20.9713,20.7651,20.772,161300.0
2008-10-13 10:50:00,30.22,30.34,30.08,30.26,190600.0,20.772,20.8544,20.6757,20.7995,190600.0
2008-10-13 10:55:00,30.25,30.26,30.05,30.06,117000.0,20.7926,20.7995,20.6551,20.662,117000.0
2008-10-13 11:00:00,30.07,30.26,30.02,30.09,189100.0,20.6689,20.7995,20.6345,20.6826,189100.0
2008-10-13 11:05:00,30.1,30.21,30.07,30.1,142100.0,20.6895,20.7651,20.6689,20.6895,142100.0
2008-10-13 11:10:00,30.1,30.1,29.81,29.86,177400.0,20.6895,20.6895,20.4901,20.5245,177400.0
2008-10-13 11:15:00,29.87,29.92,29.53,29.65,223200.0,20.5314,20.5658,20.2977,20.3802,223200.0
2008-10-13 11:20:00,29.65,29.67,29.41,29.48,220500.0,20.3802,20.3939,20.2152,20.2633,220500.0
2008-10-13 11:25:00,29.47,29.75,29.33,29.6,251100.0,20.2564,20.4489,20.1602,20.3458,251100.0
2008-10-13 11:30:00,29.6,29.97,29.53,29.76,160700.0,20.3458,20.6001,20.2977,20.4558,160700.0
2008-10-13 11:35:00,29.79,29.86,29.55,29.59,169600.0,20.4764,20.5245,20.3114,20.3389,169600.0
2008-10-13 11:40:00,29.59,29.68,29.53,29.65,197700.0,20.3389,20.4008,20.2977,20.3802,197700.0
2008-10-13 11:45:00,29.65,29.8,29.59,29.78,205300.0,20.3802,20.4833,20.3389,20.4695,205300.0
2008-10-13 11:50:00,29.8,29.81,29.66,29.69,98800.0,20.4833,20.4901,20.387,20.4077,98800.0
2008-10-13 11:55:00,29.69,29.82,29.68,29.8,137100.0,20.4077,20.497,20.4008,20.4833,137100.0
2008-10-13 12:00:00,29.8,29.97,29.73,29.91,305000.0,20.4833,20.6001,20.4352,20.5589,305000.0
2008-10-13 12:05:00,29.91,29.94,29.77,29.86,120500.0,20.5589,20.5795,20.4626,20.5245,120500.0
2008-10-13 12:10:00,29.85,29.99,29.83,29.99,134400.0,20.5176,20.6139,20.5039,20.6139,134400.0
2008-10-13 12:15:00,29.97,30.15,29.95,30.02,172600.0,20.6001,20.7238,20.5864,20.6345,172600.0
2008-10-13 12:20:00,30.01,30.05,29.98,30.0,104100.0,20.6276,20.6551,20.607,20.6207,104100.0
2008-10-13 12:25:00,30.01,30.13,30.0,30.1,107300.0,20.6276,20.7101,20.6207,20.6895,107300.0
2008-10-13 12:30:00,30.11,30.11,29.94,30.01,164900.0,20.6963,20.6963,20.5795,20.6276,164900.0
2008-10-13 12:35:00,29.98,30.1,29.92,30.05,224600.0,20.607,20.6895,20.5658,20.6551,224600.0
2008-10-13 12:40:00,30.04,30.1,30.03,30.07,117400.0,20.6482,20.6895,20.6414,20.6689,117400.0
2008-10-13 12:45:00,30.08,30.13,30.04,30.05,118400.0,20.6757,20.7101,20.6482,20.6551,118400.0
2008-10-13 12:50:00,30.04,30.23,29.97,29.99,312900.0,20.6482,20.7788,20.6001,20.6139,312900.0
2008-10-13 12:55:00,29.99,30.03,29.95,29.98,249300.0,20.6139,20.6414,20.5864,20.607,249300.0
2008-10-13 13:00:00,29.98,30.02,29.96,29.99,125000.0,20.607,20.6345,20.5932,20.6139,125000.0
2008-10-13 13:05:00,29.99,30.05,29.97,30.0,85200.0,20.6139,20.6551,20.6001,20.6207,85200.0
2008-10-13 13:10:00,30.0,30.02,29.91,29.98,133200.0,20.6207,20.6345,20.5589,20.607,133200.0
2008-10-13 13:15:00,29.98,30.0,29.88,29.9,109200.0,20.607,20.6207,20.5383,20.552,109200.0
2008-10-13 13:20:00,29.89,29.99,29.87,29.88,52700.0,20.5451,20.6139,20.5314,20.5383,52700.0
2008-10-13 13:25:00,29.88,29.89,29.78,29.82,80700.0,20.5383,20.5451,20.4695,20.497,80700.0
2008-10-13 13:30:00,29.83,29.9,29.78,29.79,120100.0,20.5039,20.552,20.4695,20.4764,120100.0
2008-10-13 13:35:00,29.8,29.91,29.79,29.89,127700.0,20.4833,20.5589,20.4764,20.5451,127700.0
2008-10-13 13:40:00,29.9,29.91,29.87,29.91,129000.0,20.552,20.5589,20.5314,20.5589,129000.0
2008-10-13 13:45:00,29.91,29.96,29.85,29.9,332700.0,20.5589,20.5932,20.5176,20.552,332700.0
2008-10-13 13:50:00,29.88,29.95,29.86,29.92,257200.0,20.5383,20.5864,20.5245,20.5658,257200.0
2008-10-13 13:55:00,29.93,30.0,29.87,29.96,300200.0,20.5726,20.6207,20.5314,20.5932,300200.0
2008-10-13 14:00:00,29.97,29.98,29.81,29.81,178200.0,20.6001,20.607,20.4901,20.4901,178200.0
2008-10-13 14:05:00,29.79,29.88,29.67,29.67,147200.0,20.4764,20.5383,20.3939,20.3939,147200.0
2008-10-13 14:10:00,29.67,29.74,29.66,29.72,190100.0,20.3939,20.442,20.387,20.4283,190100.0
2008-10-13 14:15:00,29.74,29.8,29.6,29.6,221300.0,20.442,20.4833,20.3458,20.3458,221300.0
2008-10-13 14:20:00,29.6,29.6,29.42,29.52,151300.0,20.3458,20.3458,20.2221,20.2908,151300.0
2008-10-13 14:25:00,29.52,29.63,29.49,29.53,143000.0,20.2908,20.3664,20.2702,20.2977,143000.0
2008-10-13 14:30:00,29.53,29.58,29.18,29.32,194800.0,20.2977,20.3321,20.0571,20.1533,194800.0
2008-10-13 14:35:00,29.31,29.56,29.26,29.5,219000.0,20.1465,20.3183,20.1121,20.2771,219000.0
2008-10-13 14:40:00,29.51,29.54,29.33,29.45,184800.0,20.2839,20.3046,20.1602,20.2427,184800.0
2008-10-13 14:45:00,29.47,29.57,29.45,29.56,184000.0,20.2564,20.3252,20.2427,20.3183,184000.0
2008-10-13 14:50:00,29.56,29.58,29.45,29.47,214100.0,20.3183,20.3321,20.2427,20.2564,214100.0
2008-10-13 14:55:00,29.47,29.6,29.45,29.48,182900.0,20.2564,20.3458,20.2427,20.2633,182900.0
2008-10-13 15:00:00,29.46,29.65,29.44,29.55,216900.0,20.2496,20.3802,20.2358,20.3114,216900.0
2008-10-13 15:05:00,29.55,29.65,29.45,29.65,260300.0,20.3114,20.3802,20.2427,20.3802,260300.0
2008-10-13 15:10:00,29.65,29.69,29.49,29.57,196600.0,20.3802,20.4077,20.2702,20.3252,196600.0
2008-10-13 15:15:00,29.6,29.87,29.55,29.85,338100.0,20.3458,20.5314,20.3114,20.5176,338100.0
2008-10-13 15:20:00,29.85,29.9,29.73,29.87,303000.0,20.5176,20.552,20.4352,20.5314,303000.0
2008-10-13 15:25:00,29.88,30.22,29.88,30.22,350700.0,20.5383,20.772,20.5383,20.772,350700.0
2008-10-13 15:30:00,30.21,30.61,30.21,30.44,509700.0,20.7651,21.04,20.7651,20.9232,509700.0
2008-10-13 15:35:00,30.44,30.54,30.35,30.41,398700.0,20.9232,20.9919,20.8613,20.9026,398700.0
2008-10-13 15:40:00,30.42,30.56,30.41,30.51,418200.0,20.9094,21.0057,20.9026,20.9713,418200.0
2008-10-13 15:45:00,30.51,30.58,30.42,30.46,391700.0,20.9713,21.0194,20.9094,20.9369,391700.0
2008-10-13 15:50:00,30.45,30.53,30.42,30.46,617500.0,20.9301,20.985,20.9094,20.9369,617500.0
2008-10-13 15:55:00,30.47,31.33,30.46,31.18,936200.0,20.9438,21.5349,20.9369,21.4318,936200.0
2008-10-14 09:30:00,32.82,33.15,32.7,32.79,771700.0,22.5591,22.7859,22.4766,22.5385,771700.0
2008-10-14 09:35:00,32.79,33.37,32.74,32.98,605600.0,22.5385,22.9371,22.5041,22.6691,605600.0
2008-10-14 09:40:00,32.97,33.25,32.84,32.84,541800.0,22.6622,22.8547,22.5728,22.5728,541800.0
2008-10-14 09:45:00,32.85,33.07,31.74,32.08,465800.0,22.5797,22.7309,21.8167,22.0504,465800.0
2008-10-14 09:50:00,32.03,32.14,31.21,31.48,368000.0,22.0161,22.0917,21.4524,21.638,368000.0
2008-10-14 09:55:00,31.49,31.7,30.21,30.33,552500.0,21.6449,21.7892,20.7651,20.8476,552500.0
2008-10-14 10:00:00,30.35,31.24,30.21,31.14,554700.0,20.8613,21.4731,20.7651,21.4043,554700.0
2008-10-14 10:05:00,31.14,31.34,31.0,31.14,359200.0,21.4043,21.5418,21.3081,21.4043,359200.0
2008-10-14 10:10:00,31.14,31.63,31.07,31.38,519600.0,21.4043,21.7411,21.3562,21.5693,519600.0
2008-10-14 10:15:00,31.36,31.67,31.28,31.53,261500.0,21.5555,21.7686,21.5006,21.6724,261500.0
2008-10-14 10:20:00,31.52,31.63,31.13,31.16,184700.0,21.6655,21.7411,21.3975,21.4181,184700.0
2008-10-14 10:25:00,31.17,31.17,31.01,31.04,194700.0,21.4249,21.4249,21.315,21.3356,194700.0
2008-10-14 10:30:00,31.04,31.24,31.03,31.19,209700.0,21.3356,21.4731,21.3287,21.4387,209700.0
2008-10-14 10:35:00,31.18,31.25,30.93,31.01,119300.0,21.4318,21.4799,21.26,21.315,119300.0
2008-10-14 10:40:00,31.01,31.15,30.84,30.98,197900.0,21.315,21.4112,21.1981,21.2944,197900.0
2008-10-14 10:45:00,30.97,31.14,30.92,31.04,272400.0,21.2875,21.4043,21.2531,21.3356,272400.0
2008-10-14 10:50:00,31.04,31.16,30.95,31.11,141600.0,21.3356,21.4181,21.2737,21.3837,141600.0
2008-10-14 10:55:00,31.11,31.17,31.02,31.12,100400.0,21.3837,21.4249,21.3218,21.3906,100400.0
2008-10-14 11:00:00,31.13,31.23,30.95,31.15,279600.0,21.3975,21.4662,21.2737,21.4112,279600.0
2008-10-14 11:05:00,31.15,31.3,31.02,31.18,245300.0,21.4112,21.5143,21.3218,21.4318,245300.0
2008-10-14 11:10:00,31.17,31.19,30.97,31.16,141400.0,21.4249,21.4387,21.2875,21.4181,141400.0
2008-10-14 11:15:00,31.15,31.43,31.08,31.43,186500.0,21.4112,21.6037,21.3631,21.6037,186500.0
2008-10-14 11:20:00,31.4,31.41,31.07,31.17,169600.0,21.583,21.5899,21.3562,21.4249,169600.0
2008-10-14 11:25:00,31.19,31.6,31.1,31.21,124600.0,21.4387,21.7205,21.3768,21.4524,124600.0
2008-10-14 11:30:00,31.22,31.38,31.16,31.21,132300.0,21.4593,21.5693,21.4181,21.4524,132300.0
2008-10-14 11:35:00,31.21,31.22,31.05,31.08,84400.0,21.4524,21.4593,21.3425,21.3631,84400.0
2008-10-14 11:40:00,31.07,31.25,31.02,31.22,191500.0,21.3562,21.4799,21.3218,21.4593,191500.0
2008-10-14 11:45:00,31.22,31.5,31.2,31.26,333300.0,21.4593,21.6518,21.4456,21.4868,333300.0
2008-10-14 11:50:00,31.25,31.25,30.98,30.99,69200.0,21.4799,21.4799,21.2944,21.3012,69200.0
2008-10-14 11:55:00,30.99,31.04,30.93,31.02,96100.0,21.3012,21.3356,21.26,21.3218,96100.0
2008-10-14 12:00:00,31.04,31.08,30.6,30.6,184900.0,21.3356,21.3631,21.0332,21.0332,184900.0
2008-10-14 12:05:00,30.59,30.95,30.57,30.9,216800.0,21.0263,21.2737,21.0125,21.2394,216800.0
2008-10-14 12:10:00,30.91,30.94,30.68,30.68,94900.0,21.2462,21.2669,21.0881,21.0881,94900.0
2008-10-14 12:15:00,30.68,30.82,30.64,30.79,103600.0,21.0881,21.1844,21.0606,21.1638,103600.0
2008-10-14 12:20:00,30.8,30.96,30.76,30.77,66500.0,21.1706,21.2806,21.1431,21.15,66500.0
2008-10-14 12:25:00,30.77,30.87,30.71,30.75,67800.0,21.15,21.2187,21.1088,21.1363,67800.0
2008-10-14 12:30:00,30.74,30.76,30.56,30.6,91200.0,21.1294,21.1431,21.0057,21.0332,91200.0
2008-10-14 12:35:00,30.6,30.72,30.6,30.68,98300.0,21.0332,21.1156,21.0332,21.0881,98300.0
2008-10-14 12:40:00,30.69,30.71,30.62,30.66,58800.0,21.095,21.1088,21.0469,21.0744,58800.0
2008-10-14 12:45:00,30.64,30.83,30.61,30.81,58500.0,21.0606,21.1912,21.04,21.1775,58500.0
2008-10-14 12:50:00,30.82,30.85,30.69,30.71,74200.0,21.1844,21.205,21.095,21.1088,74200.0
2008-10-14 12:55:00,30.7,30.91,30.67,30.71,124500.0,21.1019,21.2462,21.0813,21.1088,124500.0
2008-10-14 13:00:00,30.71,30.71,30.44,30.55,140300.0,21.1088,21.1088,20.9232,20.9988,140300.0
2008-10-14 13:05:00,30.52,30.56,30.45,30.45,80100.0,20.9782,21.0057,20.9301,20.9301,80100.0
2008-10-14 13:10:00,30.45,30.46,30.29,30.31,109700.0,20.9301,20.9369,20.8201,20.8338,109700.0
2008-10-14 13:15:00,30.31,30.32,30.17,30.18,235300.0,20.8338,20.8407,20.7376,20.7445,235300.0
2008-10-14 13:20:00,30.17,30.21,30.1,30.1,97200.0,20.7376,20.7651,20.6895,20.6895,97200.0
2008-10-14 13:25:00,30.1,30.2,30.09,30.14,75400.0,20.6895,20.7582,20.6826,20.717,75400.0
2008-10-14 13:30:00,30.15,30.23,30.11,30.21,238700.0,20.7238,20.7788,20.6963,20.7651,238700.0
2008-10-14 13:35:00,30.21,30.21,30.13,30.15,127900.0,20.7651,20.7651,20.7101,20.7238,127900.0
2008-10-14 13:40:00,30.15,30.25,30.1,30.22,139700.0,20.7238,20.7926,20.6895,20.772,139700.0
2008-10-14 13:45:00,30.22,30.36,30.2,30.32,81900.0,20.772,20.8682,20.7582,20.8407,81900.0
2008-10-14 13:50:00,30.3,30.33,30.12,30.17,96800.0,20.8269,20.8476,20.7032,20.7376,96800.0
2008-10-14 13:55:00,30.12,30.19,29.97,29.99,124300.0,20.7032,20.7513,20.6001,20.6139,124300.0
2008-10-14 14:00:00,30.0,30.09,29.73,29.73,245900.0,20.6207,20.6826,20.4352,20.4352,245900.0
2008-10-14 14:05:00,29.74,29.77,29.34,29.35,261100.0,20.442,20.4626,20.1671,20.174,261100.0
2008-10-14 14:10:00,29.36,29.58,29.04,29.58,301000.0,20.1808,20.3321,19.9609,20.3321,301000.0
2008-10-14 14:15:00,29.58,29.7,29.09,29.16,217600.0,20.3321,20.4145,19.9952,20.0434,217600.0
2008-10-14 14:20:00,29.17,29.52,29.1,29.35,136000.0,20.0502,20.2908,20.0021,20.174,136000.0
2008-10-14 14:25:00,29.35,29.5,29.19,29.49,147500.0,20.174,20.2771,20.064,20.2702,147500.0
2008-10-14 14:30:00,29.49,29.72,29.35,29.47,286200.0,20.2702,20.4283,20.174,20.2564,286200.0
2008-10-14 14:35:00,29.47,29.53,29.41,29.47,105300.0,20.2564,20.2977,20.2152,20.2564,105300.0
2008-10-14 14:40:00,29.49,29.54,29.14,29.14,95400.0,20.2702,20.3046,20.0296,20.0296,95400.0
2008-10-14 14:45:00,29.14,29.2,29.0,29.0,133200.0,20.0296,20.0709,19.9334,19.9334,133200.0
2008-10-14 14:50:00,29.0,29.27,29.0,29.24,234300.0,19.9334,20.119,19.9334,20.0983,234300.0
2008-10-14 14:55:00,29.25,29.25,29.01,29.19,112900.0,20.1052,20.1052,19.9403,20.064,112900.0
2008-10-14 15:00:00,29.21,29.52,29.12,29.31,154700.0,20.0777,20.2908,20.0159,20.1465,154700.0
2008-10-14 15:05:00,29.36,29.7,29.36,29.65,272200.0,20.1808,20.4145,20.1808,20.3802,272200.0
2008-10-14 15:10:00,29.65,29.9,29.58,29.76,266500.0,20.3802,20.552,20.3321,20.4558,266500.0
2008-10-14 15:15:00,29.76,29.97,29.66,29.84,235900.0,20.4558,20.6001,20.387,20.5108,235900.0
2008-10-14 15:20:00,29.83,29.92,29.67,29.69,176800.0,20.5039,20.5658,20.3939,20.4077,176800.0
2008-10-14 15:25:00,29.7,29.88,29.68,29.86,198200.0,20.4145,20.5383,20.4008,20.5245,198200.0
2008-10-14 15:30:00,29.89,30.18,29.82,29.95,307500.0,20.5451,20.7445,20.497,20.5864,307500.0
2008-10-14 15:35:00,29.95,30.02,29.68,29.77,256300.0,20.5864,20.6345,20.4008,20.4626,256300.0
2008-10-14 15:40:00,29.69,29.8,29.61,29.69,446800.0,20.4077,20.4833,20.3527,20.4077,446800.0
2008-10-14 15:45:00,29.69,29.76,29.5,29.57,484400.0,20.4077,20.4558,20.2771,20.3252,484400.0
2008-10-14 15:50:00,29.56,29.85,29.35,29.6,939300.0,20.3183,20.5176,20.174,20.3458,939300.0
2008-10-14 15:55:00,29.61,29.63,29.4,29.59,490300.0,20.3527,20.3664,20.2083,20.3389,490300.0
2008-10-15 09:30:00,29.65,29.79,29.24,29.38,239400.0,20.3802,20.4764,20.0983,20.1946,239400.0
2008-10-15 09:35:00,29.38,29.53,29.18,29.18,166500.0,20.1946,20.2977,20.0571,20.0571,166500.0
2008-10-15 09:40:00,29.14,29.17,28.73,28.75,220200.0,20.0296,20.0502,19.7478,19.7615,220200.0
2008-10-15 09:45:00,28.75,28.87,28.66,28.85,159400.0,19.7615,19.844,19.6997,19.8303,159400.0
2008-10-15 09:50:00,28.85,28.98,28.6,28.62,221300.0,19.8303,19.9196,19.6584,19.6722,221300.0
2008-10-15 09:55:00,28.61,28.83,28.59,28.71,151300.0,19.6653,19.8165,19.6516,19.734,151300.0
2008-10-15 10:00:00,28.71,28.76,28.53,28.69,180300.0,19.734,19.7684,19.6103,19.7203,180300.0
2008-10-15 10:05:00,28.68,28.72,28.5,28.54,154000.0,19.7134,19.7409,19.5897,19.6172,154000.0
2008-10-15 10:10:00,28.54,28.7,28.36,28.45,189800.0,19.6172,19.7272,19.4935,19.5553,189800.0
2008-10-15 10:15:00,28.45,28.62,28.38,28.51,134000.0,19.5553,19.6722,19.5072,19.5966,134000.0
2008-10-15 10:20:00,28.5,28.57,28.46,28.48,263300.0,19.5897,19.6378,19.5622,19.576,263300.0
2008-10-15 10:25:00,28.46,28.48,28.29,28.39,155600.0,19.5622,19.576,19.4454,19.5141,155600.0
2008-10-15 10:30:00,28.39,28.55,28.37,28.54,125000.0,19.5141,19.6241,19.5003,19.6172,125000.0
2008-10-15 10:35:00,28.54,28.62,28.5,28.57,143900.0,19.6172,19.6722,19.5897,19.6378,143900.0
2008-10-15 10:40:00,28.58,28.6,28.25,28.25,239300.0,19.6447,19.6584,19.4179,19.4179,239300.0
2008-10-15 10:45:00,28.26,28.29,27.99,27.99,257600.0,19.4247,19.4454,19.2392,19.2392,257600.0
2008-10-15 10:50:00,28.0,28.08,27.78,28.0,219300.0,19.246,19.301,19.0948,19.246,219300.0
2008-10-15 10:55:00,28.01,28.02,27.68,27.89,138600.0,19.2529,19.2598,19.0261,19.1704,138600.0
2008-10-15 11:00:00,27.89,27.98,27.88,27.98,88400.0,19.1704,19.2323,19.1635,19.2323,88400.0
2008-10-15 11:05:00,27.98,28.1,27.94,28.01,133200.0,19.2323,19.3148,19.2048,19.2529,133200.0
2008-10-15 11:10:00,28.0,28.08,27.98,28.03,131400.0,19.246,19.301,19.2323,19.2666,131400.0
2008-10-15 11:15:00,28.03,28.08,27.96,28.03,156300.0,19.2666,19.301,19.2185,19.2666,156300.0
2008-10-15 11:20:00,28.04,28.06,27.78,27.78,133700.0,19.2735,19.2873,19.0948,19.0948,133700.0
2008-10-15 11:25:00,27.78,27.92,27.74,27.91,139100.0,19.0948,19.191,19.0673,19.1842,139100.0
2008-10-15 11:30:00,27.91,27.98,27.77,27.82,164400.0,19.1842,19.2323,19.0879,19.1223,164400.0
2008-10-15 11:35:00,27.82,28.0,27.81,27.96,64500.0,19.1223,19.246,19.1154,19.2185,64500.0
2008-10-15 11:40:00,27.97,28.03,27.9,27.92,98900.0,19.2254,19.2666,19.1773,19.191,98900.0
2008-10-15 11:45:00,27.94,27.98,27.86,27.87,72800.0,19.2048,19.2323,19.1498,19.1567,72800.0
2008-10-15 11:50:00,27.88,28.0,27.85,28.0,97900.0,19.1635,19.246,19.1429,19.246,97900.0
2008-10-15 11:55:00,28.0,28.05,27.92,27.96,72300.0,19.246,19.2804,19.191,19.2185,72300.0
2008-10-15 12:00:00,27.97,28.0,27.82,27.82,70100.0,19.2254,19.246,19.1223,19.1223,70100.0
2008-10-15 12:05:00,27.82,27.92,27.82,27.83,58300.0,19.1223,19.191,19.1223,19.1292,58300.0
2008-10-15 12:10:00,27.83,27.89,27.8,27.87,61500.0,19.1292,19.1704,19.1086,19.1567,61500.0
2008-10-15 12:15:00,27.87,27.88,27.67,27.78,99900.0,19.1567,19.1635,19.0192,19.0948,99900.0
2008-10-15 12:20:00,27.77,27.85,27.67,27.75,102100.0,19.0879,19.1429,19.0192,19.0742,102100.0
2008-10-15 12:25:00,27.76,27.83,27.7,27.71,103700.0,19.0811,19.1292,19.0398,19.0467,103700.0
2008-10-15 12:30:00,27.71,27.9,27.71,27.87,77100.0,19.0467,19.1773,19.0467,19.1567,77100.0
2008-10-15 12:35:00,27.86,27.91,27.78,27.9,79700.0,19.1498,19.1842,19.0948,19.1773,79700.0
2008-10-15 12:40:00,27.92,28.01,27.81,27.87,89100.0,19.191,19.2529,19.1154,19.1567,89100.0
2008-10-15 12:45:00,27.86,28.0,27.86,27.99,60600.0,19.1498,19.246,19.1498,19.2392,60600.0
2008-10-15 12:50:00,27.99,28.14,27.98,28.06,121400.0,19.2392,19.3423,19.2323,19.2873,121400.0
2008-10-15 12:55:00,28.1,28.13,28.0,28.02,90100.0,19.3148,19.3354,19.246,19.2598,90100.0
2008-10-15 13:00:00,28.0,28.01,27.85,27.87,90000.0,19.246,19.2529,19.1429,19.1567,90000.0
2008-10-15 13:05:00,27.88,28.01,27.86,27.99,63900.0,19.1635,19.2529,19.1498,19.2392,63900.0
2008-10-15 13:10:00,27.99,28.06,27.82,27.82,69600.0,19.2392,19.2873,19.1223,19.1223,69600.0
2008-10-15 13:15:00,27.83,27.84,27.61,27.63,82800.0,19.1292,19.136,18.978,18.9917,82800.0
2008-10-15 13:20:00,27.64,27.83,27.51,27.51,107800.0,18.9986,19.1292,18.9092,18.9092,107800.0
2008-10-15 13:25:00,27.51,27.69,27.5,27.59,88800.0,18.9092,19.0329,18.9023,18.9642,88800.0
2008-10-15 13:30:00,27.58,27.64,27.5,27.53,120400.0,18.9573,18.9986,18.9023,18.923,120400.0
2008-10-15 13:35:00,27.55,27.63,27.51,27.57,235700.0,18.9367,18.9917,18.9092,18.9505,235700.0
2008-10-15 13:40:00,27.55,27.61,27.5,27.55,194200.0,18.9367,18.978,18.9023,18.9367,194200.0
2008-10-15 13:45:00,27.54,27.59,27.45,27.5,100900.0,18.9298,18.9642,18.868,18.9023,100900.0
2008-10-15 13:50:00,27.5,27.5,27.28,27.45,116900.0,18.9023,18.9023,18.7511,18.868,116900.0
2008-10-15 13:55:00,27.43,27.45,27.18,27.27,92000.0,18.8542,18.868,18.6824,18.7443,92000.0
2008-10-15 14:00:00,27.28,27.3,27.1,27.11,113100.0,18.7511,18.7649,18.6274,18.6343,113100.0
2008-10-15 14:05:00,27.1,27.29,27.01,27.27,212400.0,18.6274,18.758,18.5655,18.7443,212400.0
2008-10-15 14:10:00,27.26,27.34,27.17,27.31,120600.0,18.7374,18.7924,18.6755,18.7717,120600.0
2008-10-15 14:15:00,27.31,27.4,27.26,27.31,116400.0,18.7717,18.8336,18.7374,18.7717,116400.0
2008-10-15 14:20:00,27.33,27.42,27.28,27.29,128100.0,18.7855,18.8474,18.7511,18.758,128100.0
2008-10-15 14:25:00,27.28,27.37,27.13,27.16,159000.0,18.7511,18.813,18.648,18.6686,159000.0
2008-10-15 14:30:00,27.16,27.29,27.15,27.22,174700.0,18.6686,18.758,18.6618,18.7099,174700.0
2008-10-15 14:35:00,27.22,27.22,27.14,27.17,141300.0,18.7099,18.7099,18.6549,18.6755,141300.0
2008-10-15 14:40:00,27.16,27.45,27.16,27.38,157600.0,18.6686,18.868,18.6686,18.8199,157600.0
2008-10-15 14:45:00,27.37,27.45,27.3,27.43,210200.0,18.813,18.868,18.7649,18.8542,210200.0
2008-10-15 14:50:00,27.43,27.56,27.32,27.53,188100.0,18.8542,18.9436,18.7786,18.923,188100.0
2008-10-15 14:55:00,27.54,27.64,27.38,27.42,253900.0,18.9298,18.9986,18.8199,18.8474,253900.0
2008-10-15 15:00:00,27.42,27.56,27.29,27.53,230600.0,18.8474,18.9436,18.758,18.923,230600.0
2008-10-15 15:05:00,27.53,27.77,27.53,27.73,202600.0,18.923,19.0879,18.923,19.0604,202600.0
2008-10-15 15:10:00,27.71,27.83,27.58,27.7,222000.0,19.0467,19.1292,18.9573,19.0398,222000.0
2008-10-15 15:15:00,27.7,27.84,27.51,27.62,275300.0,19.0398,19.136,18.9092,18.9848,275300.0
2008-10-15 15:20:00,27.61,27.84,27.51,27.76,219400.0,18.978,19.136,18.9092,19.0811,219400.0
2008-10-15 15:25:00,27.76,27.84,27.61,27.63,280400.0,19.0811,19.136,18.978,18.9917,280400.0
2008-10-15 15:30:00,27.63,27.64,27.39,27.48,255000.0,18.9917,18.9986,18.8267,18.8886,255000.0
2008-10-15 15:35:00,27.48,27.75,27.48,27.6,310100.0,18.8886,19.0742,18.8886,18.9711,310100.0
2008-10-15 15:40:00,27.6,27.63,27.49,27.5,339600.0,18.9711,18.9917,18.8955,18.9023,339600.0
2008-10-15 15:45:00,27.51,27.51,27.2,27.32,500200.0,18.9092,18.9092,18.6961,18.7786,500200.0
2008-10-15 15:50:00,27.32,27.32,26.9,26.91,427200.0,18.7786,18.7786,18.4899,18.4968,427200.0
2008-10-15 15:55:00,26.92,26.92,26.25,26.61,799500.0,18.5037,18.5037,18.0431,18.2906,799500.0
2008-10-16 09:30:00,26.41,26.7,26.14,26.27,329000.0,18.1531,18.3525,17.9675,18.0569,329000.0
2008-10-16 09:35:00,26.33,26.94,26.32,26.71,208700.0,18.0981,18.5174,18.0913,18.3593,208700.0
2008-10-16 09:40:00,26.7,26.79,26.42,26.53,267400.0,18.3525,18.4143,18.16,18.2356,267400.0
2008-10-16 09:45:00,26.53,26.92,26.48,26.79,349200.0,18.2356,18.5037,18.2012,18.4143,349200.0
2008-10-16 09:50:00,26.78,27.0,26.78,26.91,294500.0,18.4074,18.5587,18.4074,18.4968,294500.0
2008-10-16 09:55:00,26.91,27.03,26.85,26.96,351400.0,18.4968,18.5793,18.4556,18.5312,351400.0
2008-10-16 10:00:00,26.98,26.98,26.6,26.7,337200.0,18.5449,18.5449,18.2837,18.3525,337200.0
2008-10-16 10:05:00,26.71,26.88,26.56,26.81,241500.0,18.3593,18.4762,18.2562,18.4281,241500.0
2008-10-16 10:10:00,26.82,26.82,26.01,26.25,313000.0,18.4349,18.4349,17.8782,18.0431,313000.0
2008-10-16 10:15:00,26.24,26.51,26.19,26.19,132800.0,18.0363,18.2219,18.0019,18.0019,132800.0
2008-10-16 10:20:00,26.18,26.48,26.18,26.4,144000.0,17.995,18.2012,17.995,18.1463,144000.0
2008-10-16 10:25:00,26.4,26.41,26.17,26.27,131200.0,18.1463,18.1531,17.9882,18.0569,131200.0
2008-10-16 10:30:00,26.28,26.3,26.04,26.14,267200.0,18.0638,18.0775,17.8988,17.9675,267200.0
2008-10-16 10:35:00,26.16,26.22,26.03,26.09,346100.0,17.9813,18.0225,17.8919,17.9332,346100.0
2008-10-16 10:40:00,26.09,26.39,26.06,26.21,261300.0,17.9332,18.1394,17.9125,18.0157,261300.0
2008-10-16 10:45:00,26.2,26.39,26.16,26.38,210600.0,18.0088,18.1394,17.9813,18.1325,210600.0
2008-10-16 10:50:00,26.4,26.43,26.3,26.4,282500.0,18.1463,18.1669,18.0775,18.1463,282500.0
2008-10-16 10:55:00,26.39,26.45,25.97,25.97,287600.0,18.1394,18.1806,17.8507,17.8507,287600.0
2008-10-16 11:00:00,25.98,26.05,25.73,26.0,315600.0,17.8576,17.9057,17.6857,17.8713,315600.0
2008-10-16 11:05:00,26.0,26.06,25.79,25.84,275000.0,17.8713,17.9125,17.727,17.7613,275000.0
2008-10-16 11:10:00,25.83,25.93,25.49,25.5,278600.0,17.7545,17.8232,17.5208,17.5276,278600.0
2008-10-16 11:15:00,25.5,25.95,25.49,25.83,291500.0,17.5276,17.8369,17.5208,17.7545,291500.0
2008-10-16 11:20:00,25.83,26.15,25.78,26.08,139100.0,17.7545,17.9744,17.7201,17.9263,139100.0
2008-10-16 11:25:00,26.07,26.26,25.96,25.98,130200.0,17.9194,18.05,17.8438,17.8576,130200.0
2008-10-16 11:30:00,25.98,26.22,25.88,26.06,123900.0,17.8576,18.0225,17.7888,17.9125,123900.0
2008-10-16 11:35:00,26.06,26.36,26.05,26.22,232200.0,17.9125,18.1188,17.9057,18.0225,232200.0
2008-10-16 11:40:00,26.22,26.43,26.22,26.43,301800.0,18.0225,18.1669,18.0225,18.1669,301800.0
2008-10-16 11:45:00,26.43,26.45,26.29,26.32,162400.0,18.1669,18.1806,18.0706,18.0913,162400.0
2008-10-16 11:50:00,26.31,26.49,26.12,26.46,161800.0,18.0844,18.2081,17.9538,18.1875,161800.0
2008-10-16 11:55:00,26.46,26.54,26.36,26.51,120100.0,18.1875,18.2425,18.1188,18.2219,120100.0
2008-10-16 12:00:00,26.5,26.65,26.37,26.47,117000.0,18.215,18.3181,18.1256,18.1944,117000.0
2008-10-16 12:05:00,26.48,26.57,26.4,26.54,75500.0,18.2012,18.2631,18.1463,18.2425,75500.0
2008-10-16 12:10:00,26.54,27.18,26.53,27.15,182600.0,18.2425,18.6824,18.2356,18.6618,182600.0
2008-10-16 12:15:00,27.15,27.34,26.96,27.1,139400.0,18.6618,18.7924,18.5312,18.6274,139400.0
2008-10-16 12:20:00,27.11,27.7,27.1,27.59,213100.0,18.6343,19.0398,18.6274,18.9642,213100.0
2008-10-16 12:25:00,27.58,27.74,27.05,27.07,152300.0,18.9573,19.0673,18.593,18.6068,152300.0
2008-10-16 12:30:00,27.06,27.22,26.92,26.95,95300.0,18.5999,18.7099,18.5037,18.5243,95300.0
2008-10-16 12:35:00,26.95,27.22,26.95,27.01,118600.0,18.5243,18.7099,18.5243,18.5655,118600.0
2008-10-16 12:40:00,27.0,27.27,26.98,27.1,132100.0,18.5587,18.7443,18.5449,18.6274,132100.0
2008-10-16 12:45:00,27.1,27.13,26.94,27.09,117300.0,18.6274,18.648,18.5174,18.6205,117300.0
2008-10-16 12:50:00,27.08,27.09,26.86,27.09,96400.0,18.6137,18.6205,18.4624,18.6205,96400.0
2008-10-16 12:55:00,27.08,27.1,26.8,26.92,110900.0,18.6137,18.6274,18.4212,18.5037,110900.0
2008-10-16 13:00:00,26.91,27.05,26.86,27.03,60800.0,18.4968,18.593,18.4624,18.5793,60800.0
2008-10-16 13:05:00,27.04,27.07,26.75,26.79,49400.0,18.5862,18.6068,18.3868,18.4143,49400.0
2008-10-16 13:10:00,26.79,27.12,26.79,27.05,109500.0,18.4143,18.6411,18.4143,18.593,109500.0
2008-10-16 13:15:00,27.03,27.07,26.94,27.01,124300.0,18.5793,18.6068,18.5174,18.5655,124300.0
2008-10-16 13:20:00,27.0,27.29,26.98,27.17,127900.0,18.5587,18.758,18.5449,18.6755,127900.0
2008-10-16 13:25:00,27.13,27.14,26.99,27.03,40200.0,18.648,18.6549,18.5518,18.5793,40200.0
2008-10-16 13:30:00,27.0,27.08,26.9,26.99,57200.0,18.5587,18.6137,18.4899,18.5518,57200.0
2008-10-16 13:35:00,26.99,27.04,26.73,26.77,56300.0,18.5518,18.5862,18.3731,18.4006,56300.0
2008-10-16 13:40:00,26.77,26.91,26.77,26.89,72400.0,18.4006,18.4968,18.4006,18.4831,72400.0
2008-10-16 13:45:00,26.9,27.05,26.9,26.96,94200.0,18.4899,18.593,18.4899,18.5312,94200.0
2008-10-16 13:50:00,26.95,27.21,26.93,27.15,263600.0,18.5243,18.703,18.5106,18.6618,263600.0
2008-10-16 13:55:00,27.15,27.45,27.15,27.4,215600.0,18.6618,18.868,18.6618,18.8336,215600.0
2008-10-16 14:00:00,27.39,27.43,27.24,27.29,74600.0,18.8267,18.8542,18.7236,18.758,74600.0
2008-10-16 14:05:00,27.29,27.39,27.18,27.23,92300.0,18.758,18.8267,18.6824,18.7168,92300.0
2008-10-16 14:10:00,27.23,27.31,27.03,27.1,84300.0,18.7168,18.7717,18.5793,18.6274,84300.0
2008-10-16 14:15:00,27.1,27.34,27.05,27.3,115700.0,18.6274,18.7924,18.593,18.7649,115700.0
2008-10-16 14:20:00,27.28,27.46,27.14,27.33,383800.0,18.7511,18.8749,18.6549,18.7855,383800.0
2008-10-16 14:25:00,27.33,27.35,27.06,27.3,100200.0,18.7855,18.7992,18.5999,18.7649,100200.0
2008-10-16 14:30:00,27.3,27.46,27.21,27.44,83500.0,18.7649,18.8749,18.703,18.8611,83500.0
2008-10-16 14:35:00,27.44,27.51,27.3,27.5,131500.0,18.8611,18.9092,18.7649,18.9023,131500.0
2008-10-16 14:40:00,27.49,27.52,27.28,27.43,87800.0,18.8955,18.9161,18.7511,18.8542,87800.0
2008-10-16 14:45:00,27.43,27.74,27.39,27.71,118200.0,18.8542,19.0673,18.8267,19.0467,118200.0
2008-10-16 14:50:00,27.71,27.82,27.58,27.66,141200.0,19.0467,19.1223,18.9573,19.0123,141200.0
2008-10-16 14:55:00,27.66,27.78,27.42,27.49,162500.0,19.0123,19.0948,18.8474,18.8955,162500.0
2008-10-16 15:00:00,27.49,27.9,27.41,27.72,168100.0,18.8955,19.1773,18.8405,19.0536,168100.0
2008-10-16 15:05:00,27.73,27.97,27.66,27.97,103000.0,19.0604,19.2254,19.0123,19.2254,103000.0
2008-10-16 15:10:00,27.98,28.31,27.87,28.26,229600.0,19.2323,19.4591,19.1567,19.4247,229600.0
2008-10-16 15:15:00,28.26,28.35,28.11,28.14,288100.0,19.4247,19.4866,19.3216,19.3423,288100.0
2008-10-16 15:20:00,28.14,28.28,28.0,28.12,268100.0,19.3423,19.4385,19.246,19.3285,268100.0
2008-10-16 15:25:00,28.12,28.16,27.96,28.03,166200.0,19.3285,19.356,19.2185,19.2666,166200.0
2008-10-16 15:30:00,28.03,28.2,27.84,27.96,183000.0,19.2666,19.3835,19.136,19.2185,183000.0
2008-10-16 15:35:00,27.85,28.0,27.68,27.95,152700.0,19.1429,19.246,19.0261,19.2117,152700.0
2008-10-16 15:40:00,27.93,28.25,27.93,28.23,223300.0,19.1979,19.4179,19.1979,19.4041,223300.0
2008-10-16 15:45:00,28.24,28.35,28.21,28.35,182200.0,19.411,19.4866,19.3904,19.4866,182200.0
2008-10-16 15:50:00,28.34,28.39,28.2,28.28,240000.0,19.4797,19.5141,19.3835,19.4385,240000.0
2008-10-16 15:55:00,28.28,28.37,28.1,28.12,517200.0,19.4385,19.5003,19.3148,19.3285,517200.0
2008-10-17 09:30:00,27.18,27.6,26.92,27.25,1224800.0,18.7303,19.0197,18.5511,18.7785,1224800.0
2008-10-17 09:35:00,27.23,27.46,27.13,27.4,243700.0,18.7648,18.9232,18.6958,18.8819,243700.0
2008-10-17 09:40:00,27.38,27.73,27.32,27.63,166100.0,18.8681,19.1093,18.8268,19.0404,166100.0
2008-10-17 09:45:00,27.63,27.72,27.3,27.45,123000.0,19.0404,19.1024,18.813,18.9164,123000.0
2008-10-17 09:50:00,27.45,27.6,27.41,27.53,125400.0,18.9164,19.0197,18.8888,18.9715,125400.0
2008-10-17 09:55:00,27.53,27.81,27.41,27.81,132400.0,18.9715,19.1644,18.8888,19.1644,132400.0
2008-10-17 10:00:00,27.81,27.99,27.69,27.97,134800.0,19.1644,19.2885,19.0817,19.2747,134800.0
2008-10-17 10:05:00,27.97,28.0,27.49,27.54,117100.0,19.2747,19.2954,18.9439,18.9784,117100.0
2008-10-17 10:10:00,27.55,27.61,27.4,27.54,130100.0,18.9853,19.0266,18.8819,18.9784,130100.0
2008-10-17 10:15:00,27.56,27.79,27.42,27.63,150900.0,18.9922,19.1507,18.8957,19.0404,150900.0
2008-10-17 10:20:00,27.66,27.74,27.44,27.47,97600.0,19.0611,19.1162,18.9095,18.9301,97600.0
2008-10-17 10:25:00,27.46,27.55,27.35,27.51,108200.0,18.9232,18.9853,18.8474,18.9577,108200.0
2008-10-17 10:30:00,27.51,27.52,27.19,27.23,173800.0,18.9577,18.9646,18.7372,18.7648,173800.0
2008-10-17 10:35:00,27.23,27.63,27.22,27.63,102900.0,18.7648,19.0404,18.7579,19.0404,102900.0
2008-10-17 10:40:00,27.63,27.65,27.48,27.62,112800.0,19.0404,19.0542,18.937,19.0335,112800.0
2008-10-17 10:45:00,27.61,27.67,27.52,27.66,89000.0,19.0266,19.068,18.9646,19.0611,89000.0
2008-10-17 10:50:00,27.66,27.66,27.41,27.49,104300.0,19.0611,19.0611,18.8888,18.9439,104300.0
2008-10-17 10:55:00,27.48,27.54,27.33,27.5,162000.0,18.937,18.9784,18.8337,18.9508,162000.0
2008-10-17 11:00:00,27.52,27.63,27.51,27.52,63700.0,18.9646,19.0404,18.9577,18.9646,63700.0
2008-10-17 11:05:00,27.51,27.8,27.51,27.77,85100.0,18.9577,19.1575,18.9577,19.1369,85100.0
2008-10-17 11:10:00,27.75,27.75,27.44,27.5,121700.0,19.1231,19.1231,18.9095,18.9508,121700.0
2008-10-17 11:15:00,27.5,27.5,27.39,27.41,106400.0,18.9508,18.9508,18.875,18.8888,106400.0
2008-10-17 11:20:00,27.4,27.4,27.21,27.32,118700.0,18.8819,18.8819,18.751,18.8268,118700.0
2008-10-17 11:25:00,27.32,27.34,27.15,27.19,98300.0,18.8268,18.8406,18.7096,18.7372,98300.0
2008-10-17 11:30:00,27.19,27.26,27.12,27.17,138300.0,18.7372,18.7854,18.6889,18.7234,138300.0
2008-10-17 11:35:00,27.18,27.19,27.0,27.01,168700.0,18.7303,18.7372,18.6063,18.6131,168700.0
2008-10-17 11:40:00,27.03,27.26,27.03,27.17,161700.0,18.6269,18.7854,18.6269,18.7234,161700.0
2008-10-17 11:45:00,27.19,27.2,27.0,27.12,111100.0,18.7372,18.7441,18.6063,18.6889,111100.0
2008-10-17 11:50:00,27.13,27.2,27.11,27.17,63500.0,18.6958,18.7441,18.6821,18.7234,63500.0
2008-10-17 11:55:00,27.17,27.18,27.0,27.06,151500.0,18.7234,18.7303,18.6063,18.6476,151500.0
2008-10-17 12:00:00,27.05,27.21,27.03,27.2,90000.0,18.6407,18.751,18.6269,18.7441,90000.0
2008-10-17 12:05:00,27.2,27.21,27.05,27.08,94900.0,18.7441,18.751,18.6407,18.6614,94900.0
2008-10-17 12:10:00,27.09,27.26,27.09,27.22,86800.0,18.6683,18.7854,18.6683,18.7579,86800.0
2008-10-17 12:15:00,27.23,27.3,27.2,27.26,85400.0,18.7648,18.813,18.7441,18.7854,85400.0
2008-10-17 12:20:00,27.25,27.28,27.16,27.26,193200.0,18.7785,18.7992,18.7165,18.7854,193200.0
2008-10-17 12:25:00,27.24,27.26,27.16,27.18,106500.0,18.7716,18.7854,18.7165,18.7303,106500.0
2008-10-17 12:30:00,27.18,27.21,27.09,27.14,85300.0,18.7303,18.751,18.6683,18.7027,85300.0
2008-10-17 12:35:00,27.15,27.21,27.15,27.16,73200.0,18.7096,18.751,18.7096,18.7165,73200.0
2008-10-17 12:40:00,27.17,27.25,27.16,27.25,108400.0,18.7234,18.7785,18.7165,18.7785,108400.0
2008-10-17 12:45:00,27.25,27.27,27.2,27.24,122700.0,18.7785,18.7923,18.7441,18.7716,122700.0
2008-10-17 12:50:00,27.25,27.35,27.23,27.34,186000.0,18.7785,18.8474,18.7648,18.8406,186000.0
2008-10-17 12:55:00,27.35,27.56,27.34,27.53,148300.0,18.8474,18.9922,18.8406,18.9715,148300.0
2008-10-17 13:00:00,27.53,27.8,27.53,27.76,197000.0,18.9715,19.1575,18.9715,19.13,197000.0
2008-10-17 13:05:00,27.76,27.77,27.67,27.68,147300.0,19.13,19.1369,19.068,19.0749,147300.0
2008-10-17 13:10:00,27.68,27.83,27.62,27.83,74600.0,19.0749,19.1782,19.0335,19.1782,74600.0
2008-10-17 13:15:00,27.82,27.82,27.6,27.75,73400.0,19.1713,19.1713,19.0197,19.1231,73400.0
2008-10-17 13:20:00,27.76,27.94,27.76,27.9,150600.0,19.13,19.254,19.13,19.2265,150600.0
2008-10-17 13:25:00,27.89,27.97,27.83,27.9,192200.0,19.2196,19.2747,19.1782,19.2265,192200.0
2008-10-17 13:30:00,27.89,28.12,27.86,28.09,145000.0,19.2196,19.3781,19.1989,19.3574,145000.0
2008-10-17 13:35:00,28.13,28.28,28.06,28.26,193600.0,19.385,19.4883,19.3367,19.4745,193600.0
2008-10-17 13:40:00,28.28,28.45,28.27,28.32,219300.0,19.4883,19.6055,19.4814,19.5159,219300.0
2008-10-17 13:45:00,28.3,28.45,28.1,28.2,163000.0,19.5021,19.6055,19.3643,19.4332,163000.0
2008-10-17 13:50:00,28.19,28.36,28.05,28.15,68900.0,19.4263,19.5435,19.3298,19.3987,68900.0
2008-10-17 13:55:00,28.15,28.31,28.12,28.24,82800.0,19.3987,19.509,19.3781,19.4608,82800.0
2008-10-17 14:00:00,28.24,28.44,28.23,28.31,89700.0,19.4608,19.5986,19.4539,19.509,89700.0
2008-10-17 14:05:00,28.3,28.41,28.08,28.08,64300.0,19.5021,19.5779,19.3505,19.3505,64300.0
2008-10-17 14:10:00,28.07,28.31,28.05,28.15,87500.0,19.3436,19.509,19.3298,19.3987,87500.0
2008-10-17 14:15:00,28.14,28.26,28.14,28.18,65700.0,19.3919,19.4745,19.3919,19.4194,65700.0
2008-10-17 14:20:00,28.19,28.19,27.95,27.96,109000.0,19.4263,19.4263,19.2609,19.2678,109000.0
2008-10-17 14:25:00,27.95,27.96,27.88,27.9,129900.0,19.2609,19.2678,19.2127,19.2265,129900.0
2008-10-17 14:30:00,27.9,27.98,27.77,27.79,162200.0,19.2265,19.2816,19.1369,19.1507,162200.0
2008-10-17 14:35:00,27.79,27.85,27.61,27.63,224400.0,19.1507,19.192,19.0266,19.0404,224400.0
2008-10-17 14:40:00,27.63,27.63,27.43,27.46,184800.0,19.0404,19.0404,18.9026,18.9232,184800.0
2008-10-17 14:45:00,27.46,27.53,27.3,27.51,177200.0,18.9232,18.9715,18.813,18.9577,177200.0
2008-10-17 14:50:00,27.52,27.57,27.32,27.41,161000.0,18.9646,18.9991,18.8268,18.8888,161000.0
2008-10-17 14:55:00,27.41,27.43,27.32,27.4,146700.0,18.8888,18.9026,18.8268,18.8819,146700.0
2008-10-17 15:00:00,27.4,27.63,27.34,27.45,143100.0,18.8819,19.0404,18.8406,18.9164,143100.0
2008-10-17 15:05:00,27.48,27.52,27.38,27.41,162000.0,18.937,18.9646,18.8681,18.8888,162000.0
2008-10-17 15:10:00,27.41,27.41,27.07,27.13,262900.0,18.8888,18.8888,18.6545,18.6958,262900.0
2008-10-17 15:15:00,27.14,27.17,27.01,27.01,219300.0,18.7027,18.7234,18.6131,18.6131,219300.0
2008-10-17 15:20:00,27.01,27.01,26.61,26.68,409400.0,18.6131,18.6131,18.3375,18.3857,409400.0
2008-10-17 15:25:00,26.69,26.95,26.66,26.93,434700.0,18.3926,18.5718,18.372,18.558,434700.0
2008-10-17 15:30:00,26.93,27.15,26.89,26.89,246100.0,18.558,18.7096,18.5304,18.5304,246100.0
2008-10-17 15:35:00,26.9,27.08,26.56,26.79,287500.0,18.5373,18.6614,18.303,18.4615,287500.0
2008-10-17 15:40:00,26.78,27.46,26.77,27.41,390700.0,18.4546,18.9232,18.4478,18.8888,390700.0
2008-10-17 15:45:00,27.41,27.42,27.13,27.14,279100.0,18.8888,18.8957,18.6958,18.7027,279100.0
2008-10-17 15:50:00,27.14,27.19,26.95,27.01,342300.0,18.7027,18.7372,18.5718,18.6131,342300.0
2008-10-17 15:55:00,27.04,27.05,26.78,26.87,540800.0,18.6338,18.6407,18.4546,18.5167,540800.0
2008-10-20 09:30:00,27.73,27.73,27.16,27.45,188800.0,19.1093,19.1093,18.7165,18.9164,188800.0
2008-10-20 09:35:00,27.45,27.54,27.29,27.29,151800.0,18.9164,18.9784,18.8061,18.8061,151800.0
2008-10-20 09:40:00,27.31,27.42,27.12,27.24,146300.0,18.8199,18.8957,18.6889,18.7716,146300.0
2008-10-20 09:45:00,27.23,27.4,27.15,27.4,88200.0,18.7648,18.8819,18.7096,18.8819,88200.0
2008-10-20 09:50:00,27.39,27.58,27.39,27.44,181200.0,18.875,19.0059,18.875,18.9095,181200.0
2008-10-20 09:55:00,27.43,27.67,27.22,27.62,143500.0,18.9026,19.068,18.7579,19.0335,143500.0
2008-10-20 10:00:00,27.62,27.83,27.62,27.63,189400.0,19.0335,19.1782,19.0335,19.0404,189400.0
2008-10-20 10:05:00,27.62,27.83,27.56,27.81,153200.0,19.0335,19.1782,18.9922,19.1644,153200.0
2008-10-20 10:10:00,27.82,27.89,27.65,27.81,113000.0,19.1713,19.2196,19.0542,19.1644,113000.0
2008-10-20 10:15:00,27.81,27.89,27.76,27.81,120500.0,19.1644,19.2196,19.13,19.1644,120500.0
2008-10-20 10:20:00,27.81,27.86,27.74,27.82,135800.0,19.1644,19.1989,19.1162,19.1713,135800.0
2008-10-20 10:25:00,27.82,27.87,27.75,27.79,87600.0,19.1713,19.2058,19.1231,19.1507,87600.0
2008-10-20 10:30:00,27.79,27.94,27.79,27.94,129500.0,19.1507,19.254,19.1507,19.254,129500.0
2008-10-20 10:35:00,27.94,28.0,27.93,28.0,123000.0,19.254,19.2954,19.2471,19.2954,123000.0
2008-10-20 10:40:00,28.0,28.13,27.98,27.99,154800.0,19.2954,19.385,19.2816,19.2885,154800.0
2008-10-20 10:45:00,27.99,28.08,27.96,28.06,180600.0,19.2885,19.3505,19.2678,19.3367,180600.0
2008-10-20 10:50:00,28.03,28.17,27.8,27.8,106800.0,19.316,19.4125,19.1575,19.1575,106800.0
2008-10-20 10:55:00,27.8,28.06,27.74,28.05,155800.0,19.1575,19.3367,19.1162,19.3298,155800.0
2008-10-20 11:00:00,28.06,28.19,27.99,28.0,138900.0,19.3367,19.4263,19.2885,19.2954,138900.0
2008-10-20 11:05:00,27.99,28.0,27.88,27.88,152100.0,19.2885,19.2954,19.2127,19.2127,152100.0
2008-10-20 11:10:00,27.87,27.93,27.69,27.92,180100.0,19.2058,19.2471,19.0817,19.2402,180100.0
2008-10-20 11:15:00,27.92,28.12,27.87,28.1,145400.0,19.2402,19.3781,19.2058,19.3643,145400.0
2008-10-20 11:20:00,28.09,28.15,28.0,28.05,187400.0,19.3574,19.3987,19.2954,19.3298,187400.0
2008-10-20 11:25:00,28.06,28.16,27.98,28.15,110000.0,19.3367,19.4056,19.2816,19.3987,110000.0
2008-10-20 11:30:00,28.16,28.26,28.11,28.19,132700.0,19.4056,19.4745,19.3712,19.4263,132700.0
2008-10-20 11:35:00,28.18,28.22,28.12,28.15,58000.0,19.4194,19.447,19.3781,19.3987,58000.0
2008-10-20 11:40:00,28.15,28.3,28.08,28.24,133600.0,19.3987,19.5021,19.3505,19.4608,133600.0
2008-10-20 11:45:00,28.25,28.49,28.24,28.38,130300.0,19.4677,19.633,19.4608,19.5572,130300.0
2008-10-20 11:50:00,28.38,28.39,28.35,28.37,108500.0,19.5572,19.5641,19.5366,19.5503,108500.0
2008-10-20 11:55:00,28.38,28.49,28.37,28.48,123100.0,19.5572,19.633,19.5503,19.6262,123100.0
2008-10-20 12:00:00,28.43,28.45,28.22,28.22,58000.0,19.5917,19.6055,19.447,19.447,58000.0
2008-10-20 12:05:00,28.23,28.32,28.16,28.2,68000.0,19.4539,19.5159,19.4056,19.4332,68000.0
2008-10-20 12:10:00,28.2,28.38,28.2,28.33,95900.0,19.4332,19.5572,19.4332,19.5228,95900.0
2008-10-20 12:15:00,28.33,28.5,28.33,28.46,118300.0,19.5228,19.6399,19.5228,19.6124,118300.0
2008-10-20 12:20:00,28.46,28.5,28.43,28.46,35400.0,19.6124,19.6399,19.5917,19.6124,35400.0
2008-10-20 12:25:00,28.46,28.5,28.33,28.37,54300.0,19.6124,19.6399,19.5228,19.5503,54300.0
2008-10-20 12:30:00,28.37,28.44,28.31,28.4,53000.0,19.5503,19.5986,19.509,19.571,53000.0
2008-10-20 12:35:00,28.4,28.41,28.24,28.29,42100.0,19.571,19.5779,19.4608,19.4952,42100.0
2008-10-20 12:40:00,28.28,28.3,28.2,28.21,53100.0,19.4883,19.5021,19.4332,19.4401,53100.0
2008-10-20 12:45:00,28.22,28.38,28.18,28.38,49800.0,19.447,19.5572,19.4194,19.5572,49800.0
2008-10-20 12:50:00,28.37,28.38,28.17,28.18,50600.0,19.5503,19.5572,19.4125,19.4194,50600.0
2008-10-20 12:55:00,28.17,28.26,28.16,28.26,72500.0,19.4125,19.4745,19.4056,19.4745,72500.0
2008-10-20 13:00:00,28.26,28.26,28.18,28.19,102600.0,19.4745,19.4745,19.4194,19.4263,102600.0
2008-10-20 13:05:00,28.2,28.21,28.09,28.13,110900.0,19.4332,19.4401,19.3574,19.385,110900.0
2008-10-20 13:10:00,28.13,28.22,28.13,28.18,36400.0,19.385,19.447,19.385,19.4194,36400.0
2008-10-20 13:15:00,28.19,28.19,28.11,28.14,61300.0,19.4263,19.4263,19.3712,19.3919,61300.0
2008-10-20 13:20:00,28.14,28.24,28.14,28.24,68500.0,19.3919,19.4608,19.3919,19.4608,68500.0
2008-10-20 13:25:00,28.24,28.32,28.24,28.28,68100.0,19.4608,19.5159,19.4608,19.4883,68100.0
2008-10-20 13:30:00,28.28,28.33,28.26,28.27,66700.0,19.4883,19.5228,19.4745,19.4814,66700.0
2008-10-20 13:35:00,28.28,28.31,28.18,28.2,71700.0,19.4883,19.509,19.4194,19.4332,71700.0
2008-10-20 13:40:00,28.22,28.31,28.19,28.22,92300.0,19.447,19.509,19.4263,19.447,92300.0
2008-10-20 13:45:00,28.22,28.3,28.19,28.3,117100.0,19.447,19.5021,19.4263,19.5021,117100.0
2008-10-20 13:50:00,28.3,28.3,28.2,28.22,111200.0,19.5021,19.5021,19.4332,19.447,111200.0
2008-10-20 13:55:00,28.22,28.28,28.17,28.18,60900.0,19.447,19.4883,19.4125,19.4194,60900.0
2008-10-20 14:00:00,28.18,28.3,28.15,28.3,54400.0,19.4194,19.5021,19.3987,19.5021,54400.0
2008-10-20 14:05:00,28.29,28.41,28.29,28.41,120600.0,19.4952,19.5779,19.4952,19.5779,120600.0
2008-10-20 14:10:00,28.4,28.46,28.36,28.36,113100.0,19.571,19.6124,19.5435,19.5435,113100.0
2008-10-20 14:15:00,28.36,28.42,28.27,28.3,83800.0,19.5435,19.5848,19.4814,19.5021,83800.0
2008-10-20 14:20:00,28.3,28.38,28.25,28.25,97500.0,19.5021,19.5572,19.4677,19.4677,97500.0
2008-10-20 14:25:00,28.25,28.35,28.24,28.35,65200.0,19.4677,19.5366,19.4608,19.5366,65200.0
2008-10-20 14:30:00,28.35,28.35,28.24,28.3,118500.0,19.5366,19.5366,19.4608,19.5021,118500.0
2008-10-20 14:35:00,28.3,28.39,28.29,28.38,96900.0,19.5021,19.5641,19.4952,19.5572,96900.0
2008-10-20 14:40:00,28.37,28.5,28.36,28.49,123200.0,19.5503,19.6399,19.5435,19.633,123200.0
2008-10-20 14:45:00,28.49,28.5,28.46,28.49,95900.0,19.633,19.6399,19.6124,19.633,95900.0
2008-10-20 14:50:00,28.48,28.49,28.37,28.4,128900.0,19.6262,19.633,19.5503,19.571,128900.0
2008-10-20 14:55:00,28.4,28.5,28.37,28.49,108000.0,19.571,19.6399,19.5503,19.633,108000.0
2008-10-20 15:00:00,28.5,28.59,28.49,28.56,210700.0,19.6399,19.702,19.633,19.6813,210700.0
2008-10-20 15:05:00,28.55,28.56,28.38,28.45,137000.0,19.6744,19.6813,19.5572,19.6055,137000.0
2008-10-20 15:10:00,28.45,28.54,28.39,28.5,137000.0,19.6055,19.6675,19.5641,19.6399,137000.0
2008-10-20 15:15:00,28.5,28.53,28.45,28.52,157300.0,19.6399,19.6606,19.6055,19.6537,157300.0
2008-10-20 15:20:00,28.52,28.53,28.46,28.51,150000.0,19.6537,19.6606,19.6124,19.6468,150000.0
2008-10-20 15:25:00,28.51,28.52,28.44,28.5,134700.0,19.6468,19.6537,19.5986,19.6399,134700.0
2008-10-20 15:30:00,28.5,28.59,28.4,28.58,246300.0,19.6399,19.702,19.571,19.6951,246300.0
2008-10-20 15:35:00,28.58,28.85,28.56,28.76,215400.0,19.6951,19.8811,19.6813,19.8191,215400.0
2008-10-20 15:40:00,28.77,28.83,28.67,28.74,305100.0,19.826,19.8673,19.7571,19.8053,305100.0
2008-10-20 15:45:00,28.73,28.86,28.71,28.84,244800.0,19.7984,19.888,19.7846,19.8742,244800.0
2008-10-20 15:50:00,28.85,28.85,28.77,28.83,244400.0,19.8811,19.8811,19.826,19.8673,244400.0
2008-10-20 15:55:00,28.83,29.06,28.8,28.92,533100.0,19.8673,20.0258,19.8467,19.9294,533100.0
2008-10-21 09:30:00,28.39,29.06,28.36,28.77,205200.0,19.5641,20.0258,19.5435,19.826,205200.0
2008-10-21 09:35:00,28.77,29.62,28.77,29.56,179000.0,19.826,20.4117,19.826,20.3704,179000.0
2008-10-21 09:40:00,29.55,29.94,29.43,29.72,303600.0,20.3635,20.6323,20.2808,20.4807,303600.0
2008-10-21 09:45:00,29.72,29.84,29.51,29.52,219000.0,20.4807,20.5634,20.3359,20.3428,219000.0
2008-10-21 09:50:00,29.52,29.92,29.37,29.72,400800.0,20.3428,20.6185,20.2395,20.4807,400800.0
2008-10-21 09:55:00,29.73,30.03,29.72,29.93,492000.0,20.4876,20.6943,20.4807,20.6254,492000.0
2008-10-21 10:00:00,29.93,30.6,29.93,30.38,618100.0,20.6254,21.0871,20.6254,20.9355,618100.0
2008-10-21 10:05:00,30.39,30.42,30.17,30.21,251300.0,20.9424,20.963,20.7908,20.8183,251300.0
2008-10-21 10:10:00,30.22,30.32,30.02,30.19,146000.0,20.8252,20.8941,20.6874,20.8045,146000.0
2008-10-21 10:15:00,30.19,30.5,30.16,30.3,248800.0,20.8045,21.0182,20.7839,20.8804,248800.0
2008-10-21 10:20:00,30.32,30.51,30.23,30.49,193700.0,20.8941,21.0251,20.8321,21.0113,193700.0
2008-10-21 10:25:00,30.49,30.5,30.16,30.16,156900.0,21.0113,21.0182,20.7839,20.7839,156900.0
2008-10-21 10:30:00,30.15,30.16,29.86,29.92,144700.0,20.777,20.7839,20.5771,20.6185,144700.0
2008-10-21 10:35:00,29.93,30.05,29.91,29.96,136900.0,20.6254,20.7081,20.6116,20.646,136900.0
2008-10-21 10:40:00,29.98,30.19,29.94,30.06,101800.0,20.6598,20.8045,20.6323,20.715,101800.0
2008-10-21 10:45:00,30.06,30.12,29.94,29.98,104100.0,20.715,20.7563,20.6323,20.6598,104100.0
2008-10-21 10:50:00,30.0,30.04,29.89,29.99,123300.0,20.6736,20.7012,20.5978,20.6667,123300.0
2008-10-21 10:55:00,29.99,30.15,29.95,30.12,186400.0,20.6667,20.777,20.6392,20.7563,186400.0
2008-10-21 11:00:00,30.11,30.33,30.08,30.31,137100.0,20.7494,20.901,20.7287,20.8872,137100.0
2008-10-21 11:05:00,30.31,30.37,30.18,30.23,123600.0,20.8872,20.9286,20.7977,20.8321,123600.0
2008-10-21 11:10:00,30.25,30.25,30.18,30.25,80500.0,20.8459,20.8459,20.7977,20.8459,80500.0
2008-10-21 11:15:00,30.24,30.26,30.18,30.2,78600.0,20.839,20.8528,20.7977,20.8114,78600.0
2008-10-21 11:20:00,30.2,30.2,30.01,30.05,83100.0,20.8114,20.8114,20.6805,20.7081,83100.0
2008-10-21 11:25:00,30.05,30.17,30.04,30.13,88500.0,20.7081,20.7908,20.7012,20.7632,88500.0
2008-10-21 11:30:00,30.14,30.26,30.1,30.23,81400.0,20.7701,20.8528,20.7425,20.8321,81400.0
2008-10-21 11:35:00,30.24,30.26,30.14,30.18,143600.0,20.839,20.8528,20.7701,20.7977,143600.0
2008-10-21 11:40:00,30.2,30.26,30.19,30.21,80700.0,20.8114,20.8528,20.8045,20.8183,80700.0
2008-10-21 11:45:00,30.24,30.24,30.01,30.01,69300.0,20.839,20.839,20.6805,20.6805,69300.0
2008-10-21 11:50:00,30.01,30.02,29.78,29.82,126600.0,20.6805,20.6874,20.522,20.5496,126600.0
2008-10-21 11:55:00,29.81,29.95,29.76,29.88,215900.0,20.5427,20.6392,20.5082,20.5909,215900.0
2008-10-21 12:00:00,29.87,29.94,29.77,29.94,208800.0,20.584,20.6323,20.5151,20.6323,208800.0
2008-10-21 12:05:00,29.94,30.02,29.74,29.81,160900.0,20.6323,20.6874,20.4944,20.5427,160900.0
2008-10-21 12:10:00,29.8,29.88,29.76,29.81,121100.0,20.5358,20.5909,20.5082,20.5427,121100.0
2008-10-21 12:15:00,29.81,29.94,29.76,29.8,114700.0,20.5427,20.6323,20.5082,20.5358,114700.0
2008-10-21 12:20:00,29.8,29.92,29.78,29.88,100900.0,20.5358,20.6185,20.522,20.5909,100900.0
2008-10-21 12:25:00,29.89,29.97,29.85,29.97,92400.0,20.5978,20.6529,20.5702,20.6529,92400.0
2008-10-21 12:30:00,29.96,30.06,29.95,30.01,102000.0,20.646,20.715,20.6392,20.6805,102000.0
2008-10-21 12:35:00,30.0,30.22,29.98,30.12,118500.0,20.6736,20.8252,20.6598,20.7563,118500.0
2008-10-21 12:40:00,30.11,30.11,29.95,30.05,83200.0,20.7494,20.7494,20.6392,20.7081,83200.0
2008-10-21 12:45:00,30.05,30.1,29.95,30.02,55200.0,20.7081,20.7425,20.6392,20.6874,55200.0
2008-10-21 12:50:00,30.01,30.04,29.87,29.92,89600.0,20.6805,20.7012,20.584,20.6185,89600.0
2008-10-21 12:55:00,29.92,29.97,29.72,29.72,115200.0,20.6185,20.6529,20.4807,20.4807,115200.0
2008-10-21 13:00:00,29.73,29.85,29.71,29.8,104500.0,20.4876,20.5702,20.4738,20.5358,104500.0
2008-10-21 13:05:00,29.8,30.01,29.79,29.97,105900.0,20.5358,20.6805,20.5289,20.6529,105900.0
2008-10-21 13:10:00,29.97,30.01,29.94,29.97,84800.0,20.6529,20.6805,20.6323,20.6529,84800.0
2008-10-21 13:15:00,29.97,30.02,29.96,30.0,85700.0,20.6529,20.6874,20.646,20.6736,85700.0
2008-10-21 13:20:00,29.99,30.13,29.98,30.07,104600.0,20.6667,20.7632,20.6598,20.7219,104600.0
2008-10-21 13:25:00,30.07,30.12,30.03,30.04,38900.0,20.7219,20.7563,20.6943,20.7012,38900.0
2008-10-21 13:30:00,30.03,30.13,29.97,30.08,79900.0,20.6943,20.7632,20.6529,20.7287,79900.0
2008-10-21 13:35:00,30.08,30.25,30.08,30.22,107400.0,20.7287,20.8459,20.7287,20.8252,107400.0
2008-10-21 13:40:00,30.21,30.24,30.11,30.13,69800.0,20.8183,20.839,20.7494,20.7632,69800.0
2008-10-21 13:45:00,30.13,30.16,30.07,30.13,66300.0,20.7632,20.7839,20.7219,20.7632,66300.0
2008-10-21 13:50:00,30.13,30.13,30.02,30.07,65800.0,20.7632,20.7632,20.6874,20.7219,65800.0
2008-10-21 13:55:00,30.06,30.07,29.94,30.07,68900.0,20.715,20.7219,20.6323,20.7219,68900.0
2008-10-21 14:00:00,30.06,30.24,30.06,30.18,97900.0,20.715,20.839,20.715,20.7977,97900.0
2008-10-21 14:05:00,30.19,30.21,30.09,30.12,103900.0,20.8045,20.8183,20.7356,20.7563,103900.0
2008-10-21 14:10:00,30.12,30.24,30.11,30.17,77000.0,20.7563,20.839,20.7494,20.7908,77000.0
2008-10-21 14:15:00,30.17,30.41,30.17,30.35,147800.0,20.7908,20.9562,20.7908,20.9148,147800.0
2008-10-21 14:20:00,30.35,30.39,30.31,30.35,62600.0,20.9148,20.9424,20.8872,20.9148,62600.0
2008-10-21 14:25:00,30.36,30.41,30.3,30.38,159800.0,20.9217,20.9562,20.8804,20.9355,159800.0
2008-10-21 14:30:00,30.38,30.51,30.37,30.44,141300.0,20.9355,21.0251,20.9286,20.9768,141300.0
2008-10-21 14:35:00,30.45,30.54,30.39,30.52,111700.0,20.9837,21.0457,20.9424,21.032,111700.0
2008-10-21 14:40:00,30.52,30.69,30.48,30.66,132600.0,21.032,21.1491,21.0044,21.1284,132600.0
2008-10-21 14:45:00,30.66,30.81,30.66,30.71,169600.0,21.1284,21.2318,21.1284,21.1629,169600.0
2008-10-21 14:50:00,30.7,30.7,30.53,30.65,120000.0,21.156,21.156,21.0388,21.1215,120000.0
2008-10-21 14:55:00,30.65,30.71,30.58,30.67,111000.0,21.1215,21.1629,21.0733,21.1353,111000.0
2008-10-21 15:00:00,30.66,30.89,30.66,30.88,184300.0,21.1284,21.2869,21.1284,21.28,184300.0
2008-10-21 15:05:00,30.88,30.89,30.63,30.68,161000.0,21.28,21.2869,21.1078,21.1422,161000.0
2008-10-21 15:10:00,30.68,30.79,30.62,30.64,181800.0,21.1422,21.218,21.1009,21.1147,181800.0
2008-10-21 15:15:00,30.63,30.64,30.44,30.44,135100.0,21.1078,21.1147,20.9768,20.9768,135100.0
2008-10-21 15:20:00,30.44,30.44,30.16,30.22,266400.0,20.9768,20.9768,20.7839,20.8252,266400.0
2008-10-21 15:25:00,30.22,30.31,30.15,30.17,206100.0,20.8252,20.8872,20.777,20.7908,206100.0
2008-10-21 15:30:00,30.16,30.23,29.98,30.1,245500.0,20.7839,20.8321,20.6598,20.7425,245500.0
2008-10-21 15:35:00,30.09,30.14,29.98,30.01,224200.0,20.7356,20.7701,20.6598,20.6805,224200.0
2008-10-21 15:40:00,30.01,30.13,29.97,29.99,233800.0,20.6805,20.7632,20.6529,20.6667,233800.0
2008-10-21 15:45:00,29.97,29.99,29.71,29.8,394600.0,20.6529,20.6667,20.4738,20.5358,394600.0
2008-10-21 15:50:00,29.79,29.91,29.68,29.89,717600.0,20.5289,20.6116,20.4531,20.5978,717600.0
2008-10-21 15:55:00,29.89,29.93,29.63,29.65,957800.0,20.5978,20.6254,20.4186,20.4324,957800.0
2008-10-22 09:30:00,29.17,29.4,29.0,29.19,180800.0,20.1016,20.2601,19.9845,20.1154,180800.0
2008-10-22 09:35:00,29.19,29.23,29.0,29.2,226400.0,20.1154,20.143,19.9845,20.1223,226400.0
2008-10-22 09:40:00,29.19,29.2,29.0,29.09,163300.0,20.1154,20.1223,19.9845,20.0465,163300.0
2008-10-22 09:45:00,29.08,29.18,29.05,29.13,122900.0,20.0396,20.1085,20.0189,20.0741,122900.0
2008-10-22 09:50:00,29.13,29.15,28.81,28.83,181700.0,20.0741,20.0879,19.8536,19.8673,181700.0
2008-10-22 09:55:00,28.83,28.84,28.5,28.56,174700.0,19.8673,19.8742,19.6399,19.6813,174700.0
2008-10-22 10:00:00,28.58,28.64,28.05,28.05,346900.0,19.6951,19.7364,19.3298,19.3298,346900.0
2008-10-22 10:05:00,28.05,28.55,28.02,28.47,195500.0,19.3298,19.6744,19.3092,19.6193,195500.0
2008-10-22 10:10:00,28.47,28.63,28.46,28.62,132500.0,19.6193,19.7295,19.6124,19.7226,132500.0
2008-10-22 10:15:00,28.61,28.87,28.61,28.74,148200.0,19.7157,19.8949,19.7157,19.8053,148200.0
2008-10-22 10:20:00,28.73,28.82,28.47,28.48,146500.0,19.7984,19.8605,19.6193,19.6262,146500.0
2008-10-22 10:25:00,28.48,28.67,28.26,28.66,169400.0,19.6262,19.7571,19.4745,19.7502,169400.0
2008-10-22 10:30:00,28.66,28.67,28.5,28.52,96000.0,19.7502,19.7571,19.6399,19.6537,96000.0
2008-10-22 10:35:00,28.53,28.82,28.44,28.82,103300.0,19.6606,19.8605,19.5986,19.8605,103300.0
2008-10-22 10:40:00,28.82,28.88,28.72,28.81,78200.0,19.8605,19.9018,19.7915,19.8536,78200.0
2008-10-22 10:45:00,28.81,28.92,28.78,28.9,194100.0,19.8536,19.9294,19.8329,19.9156,194100.0
2008-10-22 10:50:00,28.9,28.92,28.66,28.85,74100.0,19.9156,19.9294,19.7502,19.8811,74100.0
2008-10-22 10:55:00,28.88,28.91,28.77,28.8,63200.0,19.9018,19.9225,19.826,19.8467,63200.0
2008-10-22 11:00:00,28.79,28.83,28.54,28.65,75900.0,19.8398,19.8673,19.6675,19.7433,75900.0
2008-10-22 11:05:00,28.63,28.66,28.55,28.63,83600.0,19.7295,19.7502,19.6744,19.7295,83600.0
2008-10-22 11:10:00,28.64,28.76,28.59,28.68,102500.0,19.7364,19.8191,19.702,19.764,102500.0
2008-10-22 11:15:00,28.68,28.91,28.67,28.88,144500.0,19.764,19.9225,19.7571,19.9018,144500.0
2008-10-22 11:20:00,28.87,28.9,28.69,28.86,113300.0,19.8949,19.9156,19.7709,19.888,113300.0
2008-10-22 11:25:00,28.86,28.91,28.72,28.9,95600.0,19.888,19.9225,19.7915,19.9156,95600.0
2008-10-22 11:30:00,28.89,29.0,28.86,28.94,121600.0,19.9087,19.9845,19.888,19.9431,121600.0
2008-10-22 11:35:00,28.94,29.0,28.83,28.88,106800.0,19.9431,19.9845,19.8673,19.9018,106800.0
2008-10-22 11:40:00,28.88,29.18,28.83,29.07,130200.0,19.9018,20.1085,19.8673,20.0327,130200.0
2008-10-22 11:45:00,29.08,29.31,29.03,29.27,124600.0,20.0396,20.1981,20.0052,20.1706,124600.0
2008-10-22 11:50:00,29.27,29.3,29.19,29.24,103500.0,20.1706,20.1912,20.1154,20.1499,103500.0
2008-10-22 11:55:00,29.21,29.29,29.15,29.25,52400.0,20.1292,20.1843,20.0879,20.1568,52400.0
2008-10-22 12:00:00,29.25,29.29,29.18,29.22,95200.0,20.1568,20.1843,20.1085,20.1361,95200.0
2008-10-22 12:05:00,29.22,29.38,29.22,29.38,82600.0,20.1361,20.2464,20.1361,20.2464,82600.0
2008-10-22 12:10:00,29.37,29.38,29.22,29.29,77700.0,20.2395,20.2464,20.1361,20.1843,77700.0
2008-10-22 12:15:00,29.27,29.38,29.26,29.31,60100.0,20.1706,20.2464,20.1637,20.1981,60100.0
2008-10-22 12:20:00,29.31,29.44,29.31,29.41,65700.0,20.1981,20.2877,20.1981,20.267,65700.0
2008-10-22 12:25:00,29.42,29.48,29.34,29.46,107000.0,20.2739,20.3153,20.2188,20.3015,107000.0
2008-10-22 12:30:00,29.46,29.47,29.36,29.42,68900.0,20.3015,20.3084,20.2326,20.2739,68900.0
2008-10-22 12:35:00,29.42,29.44,29.38,29.39,70600.0,20.2739,20.2877,20.2464,20.2533,70600.0
2008-10-22 12:40:00,29.39,29.45,29.34,29.35,54800.0,20.2533,20.2946,20.2188,20.2257,54800.0
2008-10-22 12:45:00,29.35,29.37,29.23,29.3,71800.0,20.2257,20.2395,20.143,20.1912,71800.0
2008-10-22 12:50:00,29.3,29.35,29.28,29.31,37600.0,20.1912,20.2257,20.1774,20.1981,37600.0
2008-10-22 12:55:00,29.31,29.31,29.2,29.22,50100.0,20.1981,20.1981,20.1223,20.1361,50100.0
2008-10-22 13:00:00,29.21,29.23,29.0,29.08,71000.0,20.1292,20.143,19.9845,20.0396,71000.0
2008-10-22 13:05:00,29.08,29.16,29.07,29.15,63100.0,20.0396,20.0948,20.0327,20.0879,63100.0
2008-10-22 13:10:00,29.14,29.14,28.98,29.03,61300.0,20.081,20.081,19.9707,20.0052,61300.0
2008-10-22 13:15:00,29.02,29.04,28.89,28.89,130200.0,19.9983,20.0121,19.9087,19.9087,130200.0
2008-10-22 13:20:00,28.9,28.93,28.76,28.77,97600.0,19.9156,19.9363,19.8191,19.826,97600.0
2008-10-22 13:25:00,28.77,28.78,28.58,28.64,186900.0,19.826,19.8329,19.6951,19.7364,186900.0
2008-10-22 13:30:00,28.64,28.83,28.54,28.59,122800.0,19.7364,19.8673,19.6675,19.702,122800.0
2008-10-22 13:35:00,28.59,28.68,28.5,28.65,91500.0,19.702,19.764,19.6399,19.7433,91500.0
2008-10-22 13:40:00,28.63,28.68,28.62,28.63,130800.0,19.7295,19.764,19.7226,19.7295,130800.0
2008-10-22 13:45:00,28.63,28.85,28.63,28.82,125100.0,19.7295,19.8811,19.7295,19.8605,125100.0
2008-10-22 13:50:00,28.82,28.91,28.72,28.91,95900.0,19.8605,19.9225,19.7915,19.9225,95900.0
2008-10-22 13:55:00,28.9,29.05,28.83,28.99,59400.0,19.9156,20.0189,19.8673,19.9776,59400.0
2008-10-22 14:00:00,29.0,29.1,28.94,29.0,77900.0,19.9845,20.0534,19.9431,19.9845,77900.0
2008-10-22 14:05:00,29.0,29.07,28.96,29.0,79300.0,19.9845,20.0327,19.9569,19.9845,79300.0
2008-10-22 14:10:00,29.0,29.02,28.94,28.99,71600.0,19.9845,19.9983,19.9431,19.9776,71600.0
2008-10-22 14:15:00,29.01,29.14,29.0,29.14,66900.0,19.9914,20.081,19.9845,20.081,66900.0
2008-10-22 14:20:00,29.13,29.28,29.09,29.27,102800.0,20.0741,20.1774,20.0465,20.1706,102800.0
2008-10-22 14:25:00,29.26,29.26,29.12,29.21,58600.0,20.1637,20.1637,20.0672,20.1292,58600.0
2008-10-22 14:30:00,29.2,29.2,29.01,29.03,60900.0,20.1223,20.1223,19.9914,20.0052,60900.0
2008-10-22 14:35:00,29.03,29.04,28.95,28.98,74500.0,20.0052,20.0121,19.95,19.9707,74500.0
2008-10-22 14:40:00,28.97,28.98,28.81,28.88,149900.0,19.9638,19.9707,19.8536,19.9018,149900.0
2008-10-22 14:45:00,28.88,28.99,28.85,28.98,122500.0,19.9018,19.9776,19.8811,19.9707,122500.0
2008-10-22 14:50:00,28.97,28.98,28.81,28.86,111800.0,19.9638,19.9707,19.8536,19.888,111800.0
2008-10-22 14:55:00,28.84,29.03,28.81,29.02,94500.0,19.8742,20.0052,19.8536,19.9983,94500.0
2008-10-22 15:00:00,29.02,29.06,28.96,28.97,93900.0,19.9983,20.0258,19.9569,19.9638,93900.0
2008-10-22 15:05:00,28.97,28.97,28.78,28.8,210600.0,19.9638,19.9638,19.8329,19.8467,210600.0
2008-10-22 15:10:00,28.81,28.83,28.62,28.62,217100.0,19.8536,19.8673,19.7226,19.7226,217100.0
2008-10-22 15:15:00,28.63,28.64,28.49,28.51,155400.0,19.7295,19.7364,19.633,19.6468,155400.0
2008-10-22 15:20:00,28.5,28.59,28.49,28.53,116900.0,19.6399,19.702,19.633,19.6606,116900.0
2008-10-22 15:25:00,28.54,28.61,28.48,28.5,344200.0,19.6675,19.7157,19.6262,19.6399,344200.0
2008-10-22 15:30:00,28.5,28.51,28.26,28.38,245500.0,19.6399,19.6468,19.4745,19.5572,245500.0
2008-10-22 15:35:00,28.38,28.44,28.32,28.32,459200.0,19.5572,19.5986,19.5159,19.5159,459200.0
2008-10-22 15:40:00,28.34,28.34,28.07,28.14,552900.0,19.5297,19.5297,19.3436,19.3919,552900.0
2008-10-22 15:45:00,28.13,28.74,28.02,28.71,501400.0,19.385,19.8053,19.3092,19.7846,501400.0
2008-10-22 15:50:00,28.7,28.88,28.52,28.73,582300.0,19.7778,19.9018,19.6537,19.7984,582300.0
2008-10-22 15:55:00,28.73,28.89,28.67,28.88,688300.0,19.7984,19.9087,19.7571,19.9018,688300.0
2008-10-23 09:30:00,29.04,29.75,29.04,29.48,240300.0,20.0121,20.5013,20.0121,20.3153,240300.0
2008-10-23 09:35:00,29.48,29.75,29.35,29.62,201200.0,20.3153,20.5013,20.2257,20.4117,201200.0
2008-10-23 09:40:00,29.6,29.75,29.17,29.3,158700.0,20.398,20.5013,20.1016,20.1912,158700.0
2008-10-23 09:45:00,29.3,29.34,29.15,29.19,360900.0,20.1912,20.2188,20.0879,20.1154,360900.0
2008-10-23 09:50:00,29.19,29.2,28.85,29.01,302100.0,20.1154,20.1223,19.8811,19.9914,302100.0
2008-10-23 09:55:00,29.0,29.18,28.96,29.07,319100.0,19.9845,20.1085,19.9569,20.0327,319100.0
2008-10-23 10:00:00,29.07,29.28,29.06,29.09,164500.0,20.0327,20.1774,20.0258,20.0465,164500.0
2008-10-23 10:05:00,29.09,29.45,29.03,29.28,137600.0,20.0465,20.2946,20.0052,20.1774,137600.0
2008-10-23 10:10:00,29.28,29.41,29.21,29.31,194200.0,20.1774,20.267,20.1292,20.1981,194200.0
2008-10-23 10:15:00,29.3,29.3,29.0,29.15,95500.0,20.1912,20.1912,19.9845,20.0879,95500.0
2008-10-23 10:20:00,29.18,29.45,29.16,29.37,97500.0,20.1085,20.2946,20.0948,20.2395,97500.0
2008-10-23 10:25:00,29.35,29.4,29.25,29.34,120800.0,20.2257,20.2601,20.1568,20.2188,120800.0
2008-10-23 10:30:00,29.34,29.56,29.26,29.34,168200.0,20.2188,20.3704,20.1637,20.2188,168200.0
2008-10-23 10:35:00,29.34,29.42,29.14,29.19,122600.0,20.2188,20.2739,20.081,20.1154,122600.0
2008-10-23 10:40:00,29.19,29.92,29.15,29.92,171000.0,20.1154,20.6185,20.0879,20.6185,171000.0
2008-10-23 10:45:00,29.92,30.15,29.72,29.77,149700.0,20.6185,20.777,20.4807,20.5151,149700.0
2008-10-23 10:50:00,29.78,29.88,29.7,29.83,111200.0,20.522,20.5909,20.4669,20.5565,111200.0
2008-10-23 10:55:00,29.83,29.98,29.72,29.92,135100.0,20.5565,20.6598,20.4807,20.6185,135100.0
2008-10-23 11:00:00,29.9,30.01,29.65,29.65,130600.0,20.6047,20.6805,20.4324,20.4324,130600.0
2008-10-23 11:05:00,29.65,29.67,29.47,29.57,92700.0,20.4324,20.4462,20.3084,20.3773,92700.0
2008-10-23 11:10:00,29.57,29.65,29.55,29.58,74000.0,20.3773,20.4324,20.3635,20.3842,74000.0
2008-10-23 11:15:00,29.56,29.63,29.5,29.54,71000.0,20.3704,20.4186,20.3291,20.3566,71000.0
2008-10-23 11:20:00,29.53,29.74,29.45,29.72,127800.0,20.3497,20.4944,20.2946,20.4807,127800.0
2008-10-23 11:25:00,29.73,29.74,29.54,29.71,76700.0,20.4876,20.4944,20.3566,20.4738,76700.0
2008-10-23 11:30:00,29.72,29.84,29.71,29.84,101100.0,20.4807,20.5634,20.4738,20.5634,101100.0
2008-10-23 11:35:00,29.84,29.99,29.78,29.95,125800.0,20.5634,20.6667,20.522,20.6392,125800.0
2008-10-23 11:40:00,29.95,29.97,29.91,29.94,116800.0,20.6392,20.6529,20.6116,20.6323,116800.0
2008-10-23 11:45:00,29.93,29.96,29.86,29.87,157400.0,20.6254,20.646,20.5771,20.584,157400.0
2008-10-23 11:50:00,29.86,29.88,29.69,29.75,115100.0,20.5771,20.5909,20.46,20.5013,115100.0
2008-10-23 11:55:00,29.78,29.79,29.65,29.76,133200.0,20.522,20.5289,20.4324,20.5082,133200.0
2008-10-23 12:00:00,29.74,29.75,29.56,29.56,93200.0,20.4944,20.5013,20.3704,20.3704,93200.0
2008-10-23 12:05:00,29.57,29.6,29.39,29.41,179800.0,20.3773,20.398,20.2533,20.267,179800.0
2008-10-23 12:10:00,29.41,29.52,29.33,29.34,104100.0,20.267,20.3428,20.2119,20.2188,104100.0
2008-10-23 12:15:00,29.34,29.38,29.08,29.1,151200.0,20.2188,20.2464,20.0396,20.0534,151200.0
2008-10-23 12:20:00,29.1,29.1,28.96,29.0,251300.0,20.0534,20.0534,19.9569,19.9845,251300.0
2008-10-23 12:25:00,29.0,29.05,28.91,29.0,169500.0,19.9845,20.0189,19.9225,19.9845,169500.0
2008-10-23 12:30:00,29.0,29.05,28.93,28.98,153100.0,19.9845,20.0189,19.9363,19.9707,153100.0
2008-10-23 12:35:00,28.99,29.05,28.85,28.93,167500.0,19.9776,20.0189,19.8811,19.9363,167500.0
2008-10-23 12:40:00,28.93,28.99,28.81,28.98,113200.0,19.9363,19.9776,19.8536,19.9707,113200.0
2008-10-23 12:45:00,28.98,29.08,28.95,29.0,122500.0,19.9707,20.0396,19.95,19.9845,122500.0
2008-10-23 12:50:00,29.0,29.08,28.95,29.0,74600.0,19.9845,20.0396,19.95,19.9845,74600.0
2008-10-23 12:55:00,29.02,29.03,28.76,28.85,112100.0,19.9983,20.0052,19.8191,19.8811,112100.0
2008-10-23 13:00:00,28.84,28.93,28.6,28.66,172200.0,19.8742,19.9363,19.7088,19.7502,172200.0
2008-10-23 13:05:00,28.66,28.78,28.52,28.75,224500.0,19.7502,19.8329,19.6537,19.8122,224500.0
2008-10-23 13:10:00,28.74,28.75,28.57,28.64,219300.0,19.8053,19.8122,19.6882,19.7364,219300.0
2008-10-23 13:15:00,28.64,28.87,28.61,28.74,133800.0,19.7364,19.8949,19.7157,19.8053,133800.0
2008-10-23 13:20:00,28.75,28.75,28.63,28.64,107000.0,19.8122,19.8122,19.7295,19.7364,107000.0
2008-10-23 13:25:00,28.63,28.69,28.51,28.51,98400.0,19.7295,19.7709,19.6468,19.6468,98400.0
2008-10-23 13:30:00,28.51,28.61,28.26,28.28,202100.0,19.6468,19.7157,19.4745,19.4883,202100.0
2008-10-23 13:35:00,28.27,28.51,28.21,28.31,139100.0,19.4814,19.6468,19.4401,19.509,139100.0
2008-10-23 13:40:00,28.31,28.46,28.21,28.41,190000.0,19.509,19.6124,19.4401,19.5779,190000.0
2008-10-23 13:45:00,28.4,28.43,28.26,28.29,99800.0,19.571,19.5917,19.4745,19.4952,99800.0
2008-10-23 13:50:00,28.31,28.33,28.12,28.25,261800.0,19.509,19.5228,19.3781,19.4677,261800.0
2008-10-23 13:55:00,28.25,28.28,28.17,28.19,103100.0,19.4677,19.4883,19.4125,19.4263,103100.0
2008-10-23 14:00:00,28.17,28.17,27.74,27.8,228800.0,19.4125,19.4125,19.1162,19.1575,228800.0
2008-10-23 14:05:00,27.8,27.88,27.75,27.81,132900.0,19.1575,19.2127,19.1231,19.1644,132900.0
2008-10-23 14:10:00,27.81,27.82,27.45,27.58,154300.0,19.1644,19.1713,18.9164,19.0059,154300.0
2008-10-23 14:15:00,27.58,27.71,27.39,27.41,207200.0,19.0059,19.0955,18.875,18.8888,207200.0
2008-10-23 14:20:00,27.4,27.51,27.25,27.5,119400.0,18.8819,18.9577,18.7785,18.9508,119400.0
2008-10-23 14:25:00,27.5,27.81,27.5,27.73,170600.0,18.9508,19.1644,18.9508,19.1093,170600.0
2008-10-23 14:30:00,27.73,27.99,27.61,27.92,167200.0,19.1093,19.2885,19.0266,19.2402,167200.0
2008-10-23 14:35:00,27.9,28.21,27.85,28.21,130200.0,19.2265,19.4401,19.192,19.4401,130200.0
2008-10-23 14:40:00,28.21,28.22,27.95,28.12,62800.0,19.4401,19.447,19.2609,19.3781,62800.0
2008-10-23 14:45:00,28.12,28.21,27.78,27.78,95200.0,19.3781,19.4401,19.1438,19.1438,95200.0
2008-10-23 14:50:00,27.79,27.95,27.69,27.7,96900.0,19.1507,19.2609,19.0817,19.0886,96900.0
2008-10-23 14:55:00,27.74,27.91,27.57,27.91,116400.0,19.1162,19.2334,18.9991,19.2334,116400.0
2008-10-23 15:00:00,27.91,28.0,27.7,27.95,203400.0,19.2334,19.2954,19.0886,19.2609,203400.0
2008-10-23 15:05:00,27.94,28.26,27.85,28.25,231000.0,19.254,19.4745,19.192,19.4677,231000.0
2008-10-23 15:10:00,28.25,28.48,28.2,28.32,249800.0,19.4677,19.6262,19.4332,19.5159,249800.0
2008-10-23 15:15:00,28.31,28.42,28.16,28.17,164100.0,19.509,19.5848,19.4056,19.4125,164100.0
2008-10-23 15:20:00,28.17,28.58,28.15,28.42,178600.0,19.4125,19.6951,19.3987,19.5848,178600.0
2008-10-23 15:25:00,28.42,28.44,27.96,28.03,292400.0,19.5848,19.5986,19.2678,19.316,292400.0
2008-10-23 15:30:00,28.06,28.11,27.68,27.75,255700.0,19.3367,19.3712,19.0749,19.1231,255700.0
2008-10-23 15:35:00,27.75,28.16,27.75,27.94,330000.0,19.1231,19.4056,19.1231,19.254,330000.0
2008-10-23 15:40:00,27.95,28.6,27.91,28.55,457300.0,19.2609,19.7088,19.2334,19.6744,457300.0
2008-10-23 15:45:00,28.54,28.98,28.53,28.8,405100.0,19.6675,19.9707,19.6606,19.8467,405100.0
2008-10-23 15:50:00,28.88,28.91,28.55,28.64,339900.0,19.9018,19.9225,19.6744,19.7364,339900.0
2008-10-23 15:55:00,28.56,28.95,28.55,28.88,465000.0,19.6813,19.95,19.6744,19.9018,465000.0
2008-10-24 09:30:00,27.1,27.9,27.0,27.28,196300.0,18.6752,19.2265,18.6063,18.7992,196300.0
2008-10-24 09:35:00,27.23,27.53,26.75,27.25,203500.0,18.7648,18.9715,18.434,18.7785,203500.0
2008-10-24 09:40:00,27.27,27.55,27.26,27.41,175200.0,18.7923,18.9853,18.7854,18.8888,175200.0
2008-10-24 09:45:00,27.42,27.52,27.26,27.49,189900.0,18.8957,18.9646,18.7854,18.9439,189900.0
2008-10-24 09:50:00,27.5,27.8,27.34,27.65,213500.0,18.9508,19.1575,18.8406,19.0542,213500.0
2008-10-24 09:55:00,27.65,27.95,27.51,27.95,222600.0,19.0542,19.2609,18.9577,19.2609,222600.0
2008-10-24 10:00:00,27.99,28.27,27.82,27.9,182300.0,19.2885,19.4814,19.1713,19.2265,182300.0
2008-10-24 10:05:00,27.89,28.07,27.79,27.93,139500.0,19.2196,19.3436,19.1507,19.2471,139500.0
2008-10-24 10:10:00,27.92,27.97,27.72,27.85,195000.0,19.2402,19.2747,19.1024,19.192,195000.0
2008-10-24 10:15:00,27.84,27.89,27.75,27.82,177200.0,19.1851,19.2196,19.1231,19.1713,177200.0
2008-10-24 10:20:00,27.81,27.88,27.54,27.62,122500.0,19.1644,19.2127,18.9784,19.0335,122500.0
2008-10-24 10:25:00,27.63,27.63,27.26,27.38,145500.0,19.0404,19.0404,18.7854,18.8681,145500.0
2008-10-24 10:30:00,27.36,27.58,27.28,27.5,172700.0,18.8543,19.0059,18.7992,18.9508,172700.0
2008-10-24 10:35:00,27.49,27.69,27.43,27.55,134400.0,18.9439,19.0817,18.9026,18.9853,134400.0
2008-10-24 10:40:00,27.55,27.56,27.15,27.4,190500.0,18.9853,18.9922,18.7096,18.8819,190500.0
2008-10-24 10:45:00,27.39,27.41,27.21,27.4,165400.0,18.875,18.8888,18.751,18.8819,165400.0
2008-10-24 10:50:00,27.39,27.76,27.39,27.69,116400.0,18.875,19.13,18.875,19.0817,116400.0
2008-10-24 10:55:00,27.67,27.85,27.38,27.53,78000.0,19.068,19.192,18.8681,18.9715,78000.0
2008-10-24 11:00:00,27.54,27.76,27.46,27.46,87700.0,18.9784,19.13,18.9232,18.9232,87700.0
2008-10-24 11:05:00,27.46,27.61,27.29,27.35,223000.0,18.9232,19.0266,18.8061,18.8474,223000.0
2008-10-24 11:10:00,27.35,27.39,27.25,27.35,149600.0,18.8474,18.875,18.7785,18.8474,149600.0
2008-10-24 11:15:00,27.35,27.6,27.34,27.58,92900.0,18.8474,19.0197,18.8406,19.0059,92900.0
2008-10-24 11:20:00,27.58,28.08,27.57,27.71,150500.0,19.0059,19.3505,18.9991,19.0955,150500.0
2008-10-24 11:25:00,27.74,28.11,27.73,27.81,136900.0,19.1162,19.3712,19.1093,19.1644,136900.0
2008-10-24 11:30:00,27.82,28.02,27.74,27.75,93400.0,19.1713,19.3092,19.1162,19.1231,93400.0
2008-10-24 11:35:00,27.76,28.26,27.76,28.25,106100.0,19.13,19.4745,19.13,19.4677,106100.0
2008-10-24 11:40:00,28.25,28.33,28.21,28.31,166800.0,19.4677,19.5228,19.4401,19.509,166800.0
2008-10-24 11:45:00,28.3,28.32,28.17,28.21,89300.0,19.5021,19.5159,19.4125,19.4401,89300.0
2008-10-24 11:50:00,28.21,28.21,27.98,28.09,83900.0,19.4401,19.4401,19.2816,19.3574,83900.0
2008-10-24 11:55:00,28.11,28.16,28.01,28.01,51600.0,19.3712,19.4056,19.3023,19.3023,51600.0
2008-10-24 12:00:00,28.02,28.05,27.91,28.05,98300.0,19.3092,19.3298,19.2334,19.3298,98300.0
2008-10-24 12:05:00,28.07,28.11,27.98,28.07,49100.0,19.3436,19.3712,19.2816,19.3436,49100.0
2008-10-24 12:10:00,28.06,28.09,27.99,28.0,46700.0,19.3367,19.3574,19.2885,19.2954,46700.0
2008-10-24 12:15:00,28.01,28.05,27.95,28.01,68600.0,19.3023,19.3298,19.2609,19.3023,68600.0
2008-10-24 12:20:00,28.01,28.11,27.84,27.85,53800.0,19.3023,19.3712,19.1851,19.192,53800.0
2008-10-24 12:25:00,27.84,27.91,27.75,27.75,70500.0,19.1851,19.2334,19.1231,19.1231,70500.0
2008-10-24 12:30:00,27.75,27.84,27.73,27.81,94400.0,19.1231,19.1851,19.1093,19.1644,94400.0
2008-10-24 12:35:00,27.8,27.94,27.8,27.85,41300.0,19.1575,19.254,19.1575,19.192,41300.0
2008-10-24 12:40:00,27.85,27.92,27.73,27.76,90800.0,19.192,19.2402,19.1093,19.13,90800.0
2008-10-24 12:45:00,27.75,27.82,27.63,27.7,103400.0,19.1231,19.1713,19.0404,19.0886,103400.0
2008-10-24 12:50:00,27.7,27.92,27.67,27.76,64200.0,19.0886,19.2402,19.068,19.13,64200.0
2008-10-24 12:55:00,27.8,27.92,27.72,27.74,64100.0,19.1575,19.2402,19.1024,19.1162,64100.0
2008-10-24 13:00:00,27.74,27.9,27.74,27.81,61300.0,19.1162,19.2265,19.1162,19.1644,61300.0
2008-10-24 13:05:00,27.81,27.87,27.78,27.78,59900.0,19.1644,19.2058,19.1438,19.1438,59900.0
2008-10-24 13:10:00,27.78,27.85,27.75,27.77,58000.0,19.1438,19.192,19.1231,19.1369,58000.0
2008-10-24 13:15:00,27.77,28.19,27.69,28.11,130000.0,19.1369,19.4263,19.0817,19.3712,130000.0
2008-10-24 13:20:00,28.1,28.16,28.03,28.07,148000.0,19.3643,19.4056,19.316,19.3436,148000.0
2008-10-24 13:25:00,28.07,28.1,27.99,27.99,138800.0,19.3436,19.3643,19.2885,19.2885,138800.0
2008-10-24 13:30:00,28.0,28.0,27.87,27.87,154800.0,19.2954,19.2954,19.2058,19.2058,154800.0
2008-10-24 13:35:00,27.87,27.94,27.7,27.76,99200.0,19.2058,19.254,19.0886,19.13,99200.0
2008-10-24 13:40:00,27.75,27.77,27.61,27.63,103900.0,19.1231,19.1369,19.0266,19.0404,103900.0
2008-10-24 13:45:00,27.63,27.67,27.45,27.45,131300.0,19.0404,19.068,18.9164,18.9164,131300.0
2008-10-24 13:50:00,27.45,27.76,27.45,27.63,94100.0,18.9164,19.13,18.9164,19.0404,94100.0
2008-10-24 13:55:00,27.62,27.81,27.5,27.51,84400.0,19.0335,19.1644,18.9508,18.9577,84400.0
2008-10-24 14:00:00,27.51,27.68,27.47,27.47,99800.0,18.9577,19.0749,18.9301,18.9301,99800.0
2008-10-24 14:05:00,27.47,27.65,27.42,27.63,75700.0,18.9301,19.0542,18.8957,19.0404,75700.0
2008-10-24 14:10:00,27.63,27.95,27.6,27.95,126900.0,19.0404,19.2609,19.0197,19.2609,126900.0
2008-10-24 14:15:00,27.92,28.12,27.85,28.08,131300.0,19.2402,19.3781,19.192,19.3505,131300.0
2008-10-24 14:20:00,28.08,28.11,27.84,27.86,161900.0,19.3505,19.3712,19.1851,19.1989,161900.0
2008-10-24 14:25:00,27.87,28.02,27.78,27.94,123400.0,19.2058,19.3092,19.1438,19.254,123400.0
2008-10-24 14:30:00,27.95,28.33,27.95,28.26,116200.0,19.2609,19.5228,19.2609,19.4745,116200.0
2008-10-24 14:35:00,28.28,28.28,28.1,28.2,158800.0,19.4883,19.4883,19.3643,19.4332,158800.0
2008-10-24 14:40:00,28.2,28.34,28.12,28.13,141400.0,19.4332,19.5297,19.3781,19.385,141400.0
2008-10-24 14:45:00,28.13,28.14,27.82,27.93,120200.0,19.385,19.3919,19.1713,19.2471,120200.0
2008-10-24 14:50:00,27.93,28.02,27.89,27.91,119300.0,19.2471,19.3092,19.2196,19.2334,119300.0
2008-10-24 14:55:00,27.91,28.22,27.9,28.15,201800.0,19.2334,19.447,19.2265,19.3987,201800.0
2008-10-24 15:00:00,28.15,28.55,28.13,28.39,310700.0,19.3987,19.6744,19.385,19.5641,310700.0
2008-10-24 15:05:00,28.39,28.39,28.1,28.17,192900.0,19.5641,19.5641,19.3643,19.4125,192900.0
2008-10-24 15:10:00,28.17,28.46,27.96,27.99,223900.0,19.4125,19.6124,19.2678,19.2885,223900.0
2008-10-24 15:15:00,27.99,28.09,27.99,28.06,278900.0,19.2885,19.3574,19.2885,19.3367,278900.0
2008-10-24 15:20:00,28.05,28.6,27.97,28.44,230000.0,19.3298,19.7088,19.2747,19.5986,230000.0
2008-10-24 15:25:00,28.44,28.48,28.19,28.28,193500.0,19.5986,19.6262,19.4263,19.4883,193500.0
2008-10-24 15:30:00,28.28,28.33,27.98,28.1,208200.0,19.4883,19.5228,19.2816,19.3643,208200.0
2008-10-24 15:35:00,28.1,28.1,27.77,27.81,177800.0,19.3643,19.3643,19.1369,19.1644,177800.0
2008-10-24 15:40:00,27.81,27.99,27.77,27.86,295300.0,19.1644,19.2885,19.1369,19.1989,295300.0
2008-10-24 15:45:00,27.86,28.37,27.86,28.35,428400.0,19.1989,19.5503,19.1989,19.5366,428400.0
2008-10-24 15:50:00,28.31,28.35,28.02,28.19,327900.0,19.509,19.5366,19.3092,19.4263,327900.0
2008-10-24 15:55:00,28.2,28.22,27.75,27.75,444900.0,19.4332,19.447,19.1231,19.1231,444900.0
2008-10-27 09:30:00,27.46,27.84,27.12,27.28,247700.0,18.9232,19.1851,18.6889,18.7992,247700.0
2008-10-27 09:35:00,27.28,27.36,27.0,27.11,222200.0,18.7992,18.8543,18.6063,18.6821,222200.0
2008-10-27 09:40:00,27.14,27.26,26.96,27.0,292300.0,18.7027,18.7854,18.5787,18.6063,292300.0
2008-10-27 09:45:00,27.0,27.04,26.86,27.0,375900.0,18.6063,18.6338,18.5098,18.6063,375900.0
2008-10-27 09:50:00,27.0,27.2,26.97,27.07,405700.0,18.6063,18.7441,18.5856,18.6545,405700.0
2008-10-27 09:55:00,27.07,27.1,26.99,27.04,241000.0,18.6545,18.6752,18.5994,18.6338,241000.0
2008-10-27 10:00:00,27.03,27.1,27.0,27.04,282500.0,18.6269,18.6752,18.6063,18.6338,282500.0
2008-10-27 10:05:00,27.04,27.36,27.02,27.1,291400.0,18.6338,18.8543,18.62,18.6752,291400.0
2008-10-27 10:10:00,27.1,27.15,26.99,27.0,195900.0,18.6752,18.7096,18.5994,18.6063,195900.0
2008-10-27 10:15:00,27.0,27.05,26.93,26.95,218500.0,18.6063,18.6407,18.558,18.5718,218500.0
2008-10-27 10:20:00,26.96,27.0,26.82,26.92,262200.0,18.5787,18.6063,18.4822,18.5511,262200.0
2008-10-27 10:25:00,26.94,26.95,26.82,26.87,243800.0,18.5649,18.5718,18.4822,18.5167,243800.0
2008-10-27 10:30:00,26.88,26.9,26.75,26.8,153800.0,18.5236,18.5373,18.434,18.4684,153800.0
2008-10-27 10:35:00,26.8,26.85,26.78,26.8,165600.0,18.4684,18.5029,18.4546,18.4684,165600.0
2008-10-27 10:40:00,26.8,26.82,26.76,26.82,116000.0,18.4684,18.4822,18.4409,18.4822,116000.0
2008-10-27 10:45:00,26.82,26.85,26.77,26.85,111700.0,18.4822,18.5029,18.4478,18.5029,111700.0
2008-10-27 10:50:00,26.85,26.98,26.78,26.79,186400.0,18.5029,18.5925,18.4546,18.4615,186400.0
2008-10-27 10:55:00,26.79,26.9,26.79,26.85,149000.0,18.4615,18.5373,18.4615,18.5029,149000.0
2008-10-27 11:00:00,26.84,26.88,26.75,26.77,93100.0,18.496,18.5236,18.434,18.4478,93100.0
2008-10-27 11:05:00,26.77,26.8,26.64,26.77,202800.0,18.4478,18.4684,18.3582,18.4478,202800.0
2008-10-27 11:10:00,26.77,26.79,26.69,26.75,198500.0,18.4478,18.4615,18.3926,18.434,198500.0
2008-10-27 11:15:00,26.75,26.8,26.7,26.71,196500.0,18.434,18.4684,18.3995,18.4064,196500.0
2008-10-27 11:20:00,26.72,26.8,26.7,26.74,268600.0,18.4133,18.4684,18.3995,18.4271,268600.0
2008-10-27 11:25:00,26.74,26.75,26.58,26.74,206000.0,18.4271,18.434,18.3168,18.4271,206000.0
2008-10-27 11:30:00,26.74,26.76,26.62,26.67,123600.0,18.4271,18.4409,18.3444,18.3788,123600.0
2008-10-27 11:35:00,26.66,26.66,26.51,26.52,104500.0,18.372,18.372,18.2686,18.2755,104500.0
2008-10-27 11:40:00,26.52,26.53,26.41,26.46,156500.0,18.2755,18.2824,18.1997,18.2341,156500.0
2008-10-27 11:45:00,26.47,26.6,26.47,26.49,93700.0,18.241,18.3306,18.241,18.2548,93700.0
2008-10-27 11:50:00,26.48,26.6,26.45,26.55,91500.0,18.2479,18.3306,18.2272,18.2961,91500.0
2008-10-27 11:55:00,26.55,26.6,26.46,26.55,88900.0,18.2961,18.3306,18.2341,18.2961,88900.0
2008-10-27 12:00:00,26.54,26.65,26.52,26.57,157500.0,18.2893,18.3651,18.2755,18.3099,157500.0
2008-10-27 12:05:00,26.59,26.65,26.54,26.64,151900.0,18.3237,18.3651,18.2893,18.3582,151900.0
2008-10-27 12:10:00,26.65,26.67,26.6,26.64,262500.0,18.3651,18.3788,18.3306,18.3582,262500.0
2008-10-27 12:15:00,26.63,26.66,26.4,26.47,143900.0,18.3513,18.372,18.1928,18.241,143900.0
2008-10-27 12:20:00,26.46,26.51,26.42,26.49,101300.0,18.2341,18.2686,18.2066,18.2548,101300.0
2008-10-27 12:25:00,26.49,26.62,26.34,26.4,132000.0,18.2548,18.3444,18.1514,18.1928,132000.0
2008-10-27 12:30:00,26.41,26.6,26.33,26.59,99000.0,18.1997,18.3306,18.1445,18.3237,99000.0
2008-10-27 12:35:00,26.58,26.6,26.46,26.55,134500.0,18.3168,18.3306,18.2341,18.2961,134500.0
2008-10-27 12:40:00,26.55,26.64,26.42,26.45,121900.0,18.2961,18.3582,18.2066,18.2272,121900.0
2008-10-27 12:45:00,26.46,26.5,26.35,26.49,132100.0,18.2341,18.2617,18.1583,18.2548,132100.0
2008-10-27 12:50:00,26.48,26.64,26.44,26.62,160800.0,18.2479,18.3582,18.2203,18.3444,160800.0
2008-10-27 12:55:00,26.61,26.83,26.61,26.81,145600.0,18.3375,18.4891,18.3375,18.4753,145600.0
2008-10-27 13:00:00,26.81,26.81,26.6,26.64,137000.0,18.4753,18.4753,18.3306,18.3582,137000.0
2008-10-27 13:05:00,26.64,26.69,26.52,26.56,85800.0,18.3582,18.3926,18.2755,18.303,85800.0
2008-10-27 13:10:00,26.56,26.58,26.44,26.47,201800.0,18.303,18.3168,18.2203,18.241,201800.0
2008-10-27 13:15:00,26.47,26.5,26.4,26.48,129100.0,18.241,18.2617,18.1928,18.2479,129100.0
2008-10-27 13:20:00,26.47,26.5,26.42,26.49,117600.0,18.241,18.2617,18.2066,18.2548,117600.0
2008-10-27 13:25:00,26.49,26.5,26.45,26.5,86000.0,18.2548,18.2617,18.2272,18.2617,86000.0
2008-10-27 13:30:00,26.5,26.55,26.45,26.49,170000.0,18.2617,18.2961,18.2272,18.2548,170000.0
2008-10-27 13:35:00,26.5,26.52,26.4,26.44,88900.0,18.2617,18.2755,18.1928,18.2203,88900.0
2008-10-27 13:40:00,26.44,26.51,26.44,26.49,140100.0,18.2203,18.2686,18.2203,18.2548,140100.0
2008-10-27 13:45:00,26.49,26.51,26.37,26.41,251300.0,18.2548,18.2686,18.1721,18.1997,251300.0
2008-10-27 13:50:00,26.41,26.43,26.32,26.34,103200.0,18.1997,18.2135,18.1377,18.1514,103200.0
2008-10-27 13:55:00,26.34,26.38,26.3,26.3,179400.0,18.1514,18.179,18.1239,18.1239,179400.0
2008-10-27 14:00:00,26.3,26.34,26.11,26.27,179700.0,18.1239,18.1514,17.9929,18.1032,179700.0
2008-10-27 14:05:00,26.27,26.31,26.18,26.22,147200.0,18.1032,18.1308,18.0412,18.0687,147200.0
2008-10-27 14:10:00,26.22,26.22,26.11,26.18,144200.0,18.0687,18.0687,17.9929,18.0412,144200.0
2008-10-27 14:15:00,26.19,26.24,26.16,26.21,180200.0,18.0481,18.0825,18.0274,18.0618,180200.0
2008-10-27 14:20:00,26.21,26.28,26.05,26.15,129800.0,18.0618,18.1101,17.9516,18.0205,129800.0
2008-10-27 14:25:00,26.15,26.27,26.06,26.07,167800.0,18.0205,18.1032,17.9585,17.9654,167800.0
2008-10-27 14:30:00,26.07,26.14,26.02,26.03,168600.0,17.9654,18.0136,17.9309,17.9378,168600.0
2008-10-27 14:35:00,26.04,26.18,26.02,26.04,169300.0,17.9447,18.0412,17.9309,17.9447,169300.0
2008-10-27 14:40:00,26.05,26.05,25.85,25.86,355300.0,17.9516,17.9516,17.8138,17.8207,355300.0
2008-10-27 14:45:00,25.85,25.97,25.81,25.88,218400.0,17.8138,17.8965,17.7862,17.8344,218400.0
2008-10-27 14:50:00,25.87,25.91,25.64,25.74,233400.0,17.8275,17.8551,17.669,17.738,233400.0
2008-10-27 14:55:00,25.75,25.76,25.27,25.3,433500.0,17.7449,17.7517,17.4141,17.4347,433500.0
2008-10-27 15:00:00,25.31,25.37,25.16,25.23,346900.0,17.4416,17.483,17.3383,17.3865,346900.0
2008-10-27 15:05:00,25.23,25.3,25.05,25.24,509500.0,17.3865,17.4347,17.2625,17.3934,509500.0
2008-10-27 15:10:00,25.24,25.25,25.0,25.02,571800.0,17.3934,17.4003,17.228,17.2418,571800.0
2008-10-27 15:15:00,25.02,25.15,24.85,24.9,437400.0,17.2418,17.3314,17.1246,17.1591,437400.0
2008-10-27 15:20:00,24.9,25.01,24.76,24.81,647000.0,17.1591,17.2349,17.0626,17.0971,647000.0
2008-10-27 15:25:00,24.83,25.18,24.54,25.17,695700.0,17.1109,17.3521,16.911,17.3452,695700.0
2008-10-27 15:30:00,25.17,25.25,25.04,25.12,550200.0,17.3452,17.4003,17.2556,17.3107,550200.0
2008-10-27 15:35:00,25.12,25.29,25.1,25.29,432900.0,17.3107,17.4279,17.2969,17.4279,432900.0
2008-10-27 15:40:00,25.29,25.42,25.27,25.28,536700.0,17.4279,17.5174,17.4141,17.421,536700.0
2008-10-27 15:45:00,25.28,25.33,25.24,25.25,544400.0,17.421,17.4554,17.3934,17.4003,544400.0
2008-10-27 15:50:00,25.25,25.27,24.61,24.64,679500.0,17.4003,17.4141,16.9593,16.9799,679500.0
2008-10-27 15:55:00,24.64,24.74,24.25,24.39,883300.0,16.9799,17.0488,16.7112,16.8076,883300.0
2008-10-28 09:30:00,24.96,25.58,24.96,25.54,752600.0,17.2004,17.6277,17.2004,17.6001,752600.0
2008-10-28 09:35:00,25.54,25.6,24.63,25.01,626800.0,17.6001,17.6415,16.973,17.2349,626800.0
2008-10-28 09:40:00,25.0,25.23,24.95,25.15,264800.0,17.228,17.3865,17.1936,17.3314,264800.0
2008-10-28 09:45:00,25.16,25.37,25.06,25.08,370600.0,17.3383,17.483,17.2694,17.2831,370600.0
2008-10-28 09:50:00,25.1,25.25,24.95,25.25,390800.0,17.2969,17.4003,17.1936,17.4003,390800.0
2008-10-28 09:55:00,25.25,25.28,24.98,25.04,321600.0,17.4003,17.421,17.2142,17.2556,321600.0
2008-10-28 10:00:00,25.04,25.22,24.95,25.13,482700.0,17.2556,17.3796,17.1936,17.3176,482700.0
2008-10-28 10:05:00,25.13,25.18,24.88,24.89,349900.0,17.3176,17.3521,17.1453,17.1522,349900.0
2008-10-28 10:10:00,24.89,25.0,24.65,24.97,296600.0,17.1522,17.228,16.9868,17.2073,296600.0
2008-10-28 10:15:00,24.98,25.03,24.9,24.98,474000.0,17.2142,17.2487,17.1591,17.2142,474000.0
2008-10-28 10:20:00,24.99,25.02,24.86,24.99,716500.0,17.2211,17.2418,17.1315,17.2211,716500.0
2008-10-28 10:25:00,25.0,25.0,24.89,24.94,810400.0,17.228,17.228,17.1522,17.1867,810400.0
2008-10-28 10:30:00,24.93,25.02,24.86,24.9,372800.0,17.1798,17.2418,17.1315,17.1591,372800.0
2008-10-28 10:35:00,24.9,24.97,24.6,24.62,124800.0,17.1591,17.2073,16.9524,16.9661,124800.0
2008-10-28 10:40:00,24.62,24.66,24.48,24.66,148000.0,16.9661,16.9937,16.8697,16.9937,148000.0
2008-10-28 10:45:00,24.65,24.76,24.6,24.71,122000.0,16.9868,17.0626,16.9524,17.0282,122000.0
2008-10-28 10:50:00,24.69,24.75,24.51,24.55,216700.0,17.0144,17.0557,16.8903,16.9179,216700.0
2008-10-28 10:55:00,24.55,24.56,24.35,24.38,468500.0,16.9179,16.9248,16.7801,16.8008,468500.0
2008-10-28 11:00:00,24.37,24.67,24.36,24.65,213300.0,16.7939,17.0006,16.787,16.9868,213300.0
2008-10-28 11:05:00,24.66,24.73,24.46,24.53,136900.0,16.9937,17.0419,16.8559,16.9041,136900.0
2008-10-28 11:10:00,24.53,24.66,24.51,24.63,107000.0,16.9041,16.9937,16.8903,16.973,107000.0
2008-10-28 11:15:00,24.65,24.72,24.62,24.68,77500.0,16.9868,17.0351,16.9661,17.0075,77500.0
2008-10-28 11:20:00,24.68,24.72,24.51,24.54,127300.0,17.0075,17.0351,16.8903,16.911,127300.0
2008-10-28 11:25:00,24.55,24.66,24.51,24.59,74400.0,16.9179,16.9937,16.8903,16.9455,74400.0
2008-10-28 11:30:00,24.58,24.78,24.56,24.77,116700.0,16.9386,17.0764,16.9248,17.0695,116700.0
2008-10-28 11:35:00,24.75,24.84,24.69,24.77,121300.0,17.0557,17.1178,17.0144,17.0695,121300.0
2008-10-28 11:40:00,24.77,24.98,24.72,24.93,185300.0,17.0695,17.2142,17.0351,17.1798,185300.0
2008-10-28 11:45:00,24.93,25.0,24.91,24.95,86000.0,17.1798,17.228,17.166,17.1936,86000.0
2008-10-28 11:50:00,24.94,24.98,24.81,24.86,42700.0,17.1867,17.2142,17.0971,17.1315,42700.0
2008-10-28 11:55:00,24.85,24.98,24.85,24.92,53200.0,17.1246,17.2142,17.1246,17.1729,53200.0
2008-10-28 12:00:00,24.9,24.94,24.87,24.91,90300.0,17.1591,17.1867,17.1384,17.166,90300.0
2008-10-28 12:05:00,24.91,25.04,24.88,25.04,136700.0,17.166,17.2556,17.1453,17.2556,136700.0
2008-10-28 12:10:00,25.06,25.15,24.98,25.14,315600.0,17.2694,17.3314,17.2142,17.3245,315600.0
2008-10-28 12:15:00,25.15,25.25,25.11,25.16,74800.0,17.3314,17.4003,17.3038,17.3383,74800.0
2008-10-28 12:20:00,25.18,25.2,25.11,25.15,56700.0,17.3521,17.3658,17.3038,17.3314,56700.0
2008-10-28 12:25:00,25.14,25.15,25.0,25.09,55600.0,17.3245,17.3314,17.228,17.29,55600.0
2008-10-28 12:30:00,25.09,25.14,24.98,25.07,152300.0,17.29,17.3245,17.2142,17.2763,152300.0
2008-10-28 12:35:00,25.07,25.14,24.97,25.0,102700.0,17.2763,17.3245,17.2073,17.228,102700.0
2008-10-28 12:40:00,25.0,25.12,24.97,25.08,82200.0,17.228,17.3107,17.2073,17.2831,82200.0
2008-10-28 12:45:00,25.09,25.12,25.03,25.05,115900.0,17.29,17.3107,17.2487,17.2625,115900.0
2008-10-28 12:50:00,25.05,25.14,25.04,25.08,111600.0,17.2625,17.3245,17.2556,17.2831,111600.0
2008-10-28 12:55:00,25.07,25.2,25.05,25.18,94900.0,17.2763,17.3658,17.2625,17.3521,94900.0
2008-10-28 13:00:00,25.17,25.2,25.1,25.17,126100.0,17.3452,17.3658,17.2969,17.3452,126100.0
2008-10-28 13:05:00,25.17,25.4,25.17,25.31,384200.0,17.3452,17.5037,17.3452,17.4416,384200.0
2008-10-28 13:10:00,25.32,25.45,25.31,25.45,143800.0,17.4485,17.5381,17.4416,17.5381,143800.0
2008-10-28 13:15:00,25.45,25.53,25.41,25.53,124100.0,17.5381,17.5932,17.5106,17.5932,124100.0
2008-10-28 13:20:00,25.52,25.67,25.51,25.65,165400.0,17.5864,17.6897,17.5795,17.6759,165400.0
2008-10-28 13:25:00,25.65,25.66,25.31,25.64,158400.0,17.6759,17.6828,17.4416,17.669,158400.0
2008-10-28 13:30:00,25.64,25.64,25.49,25.61,185800.0,17.669,17.669,17.5657,17.6484,185800.0
2008-10-28 13:35:00,25.6,25.63,25.54,25.56,100200.0,17.6415,17.6622,17.6001,17.6139,100200.0
2008-10-28 13:40:00,25.57,25.61,25.53,25.6,96700.0,17.6208,17.6484,17.5932,17.6415,96700.0
2008-10-28 13:45:00,25.6,25.66,25.57,25.62,87500.0,17.6415,17.6828,17.6208,17.6553,87500.0
2008-10-28 13:50:00,25.62,25.62,25.51,25.59,140900.0,17.6553,17.6553,17.5795,17.6346,140900.0
2008-10-28 13:55:00,25.59,25.69,25.47,25.68,189900.0,17.6346,17.7035,17.5519,17.6966,189900.0
2008-10-28 14:00:00,25.68,25.81,25.64,25.78,179200.0,17.6966,17.7862,17.669,17.7655,179200.0
2008-10-28 14:05:00,25.78,25.89,25.75,25.76,121200.0,17.7655,17.8413,17.7449,17.7517,121200.0
2008-10-28 14:10:00,25.75,25.95,25.71,25.95,286300.0,17.7449,17.8827,17.7173,17.8827,286300.0
2008-10-28 14:15:00,25.94,25.97,25.85,25.9,140900.0,17.8758,17.8965,17.8138,17.8482,140900.0
2008-10-28 14:20:00,25.91,26.0,25.87,26.0,216000.0,17.8551,17.9171,17.8275,17.9171,216000.0
2008-10-28 14:25:00,26.0,26.14,25.92,26.14,188100.0,17.9171,18.0136,17.862,18.0136,188100.0
2008-10-28 14:30:00,26.14,26.35,26.08,26.35,254000.0,18.0136,18.1583,17.9723,18.1583,254000.0
2008-10-28 14:35:00,26.35,26.35,26.21,26.24,194400.0,18.1583,18.1583,18.0618,18.0825,194400.0
2008-10-28 14:40:00,26.25,26.48,26.22,26.43,221900.0,18.0894,18.2479,18.0687,18.2135,221900.0
2008-10-28 14:45:00,26.43,26.56,26.35,26.43,169900.0,18.2135,18.303,18.1583,18.2135,169900.0
2008-10-28 14:50:00,26.45,26.77,26.44,26.77,230000.0,18.2272,18.4478,18.2203,18.4478,230000.0
2008-10-28 14:55:00,26.79,26.99,26.71,26.87,256800.0,18.4615,18.5994,18.4064,18.5167,256800.0
2008-10-28 15:00:00,26.87,27.05,26.78,26.85,194700.0,18.5167,18.6407,18.4546,18.5029,194700.0
2008-10-28 15:05:00,26.85,26.85,26.54,26.58,141300.0,18.5029,18.5029,18.2893,18.3168,141300.0
2008-10-28 15:10:00,26.59,26.92,26.59,26.83,238400.0,18.3237,18.5511,18.3237,18.4891,238400.0
2008-10-28 15:15:00,26.83,27.0,26.65,26.94,224600.0,18.4891,18.6063,18.3651,18.5649,224600.0
2008-10-28 15:20:00,26.94,27.01,26.9,26.97,317100.0,18.5649,18.6131,18.5373,18.5856,317100.0
2008-10-28 15:25:00,26.97,27.01,26.84,26.99,299700.0,18.5856,18.6131,18.496,18.5994,299700.0
2008-10-28 15:30:00,26.99,27.0,26.66,26.88,375200.0,18.5994,18.6063,18.372,18.5236,375200.0
2008-10-28 15:35:00,26.89,27.0,26.86,26.91,432800.0,18.5304,18.6063,18.5098,18.5442,432800.0
2008-10-28 15:40:00,26.92,27.0,26.91,27.0,608500.0,18.5511,18.6063,18.5442,18.6063,608500.0
2008-10-28 15:45:00,27.0,27.0,26.97,27.0,468800.0,18.6063,18.6063,18.5856,18.6063,468800.0
2008-10-28 15:50:00,27.0,27.28,26.98,27.26,589400.0,18.6063,18.7992,18.5925,18.7854,589400.0
2008-10-28 15:55:00,27.25,27.94,27.24,27.82,1131400.0,18.7785,19.254,18.7716,19.1713,1131400.0
2008-10-29 09:30:00,27.87,27.87,27.0,27.26,253800.0,19.2058,19.2058,18.6063,18.7854,253800.0
2008-10-29 09:35:00,27.26,27.32,26.75,26.9,103900.0,18.7854,18.8268,18.434,18.5373,103900.0
2008-10-29 09:40:00,26.87,27.05,26.86,26.99,171700.0,18.5167,18.6407,18.5098,18.5994,171700.0
2008-10-29 09:45:00,27.0,27.0,26.85,26.99,155400.0,18.6063,18.6063,18.5029,18.5994,155400.0
2008-10-29 09:50:00,26.99,27.0,26.53,26.6,227100.0,18.5994,18.6063,18.2824,18.3306,227100.0
2008-10-29 09:55:00,26.6,26.87,26.39,26.4,222300.0,18.3306,18.5167,18.1859,18.1928,222300.0
2008-10-29 10:00:00,26.39,26.73,26.31,26.69,280400.0,18.1859,18.4202,18.1308,18.3926,280400.0
2008-10-29 10:05:00,26.68,26.88,26.6,26.78,207900.0,18.3857,18.5236,18.3306,18.4546,207900.0
2008-10-29 10:10:00,26.79,26.82,26.6,26.73,272800.0,18.4615,18.4822,18.3306,18.4202,272800.0
2008-10-29 10:15:00,26.74,26.81,26.69,26.76,199500.0,18.4271,18.4753,18.3926,18.4409,199500.0
2008-10-29 10:20:00,26.73,27.03,26.7,27.0,198600.0,18.4202,18.6269,18.3995,18.6063,198600.0
2008-10-29 10:25:00,26.99,27.01,26.8,26.81,192600.0,18.5994,18.6131,18.4684,18.4753,192600.0
2008-10-29 10:30:00,26.81,26.85,26.63,26.71,353700.0,18.4753,18.5029,18.3513,18.4064,353700.0
2008-10-29 10:35:00,26.71,26.71,26.56,26.57,160400.0,18.4064,18.4064,18.303,18.3099,160400.0
2008-10-29 10:40:00,26.57,26.59,26.48,26.58,150400.0,18.3099,18.3237,18.2479,18.3168,150400.0
2008-10-29 10:45:00,26.58,26.69,26.57,26.61,132100.0,18.3168,18.3926,18.3099,18.3375,132100.0
2008-10-29 10:50:00,26.59,26.69,26.59,26.65,176900.0,18.3237,18.3926,18.3237,18.3651,176900.0
2008-10-29 10:55:00,26.66,26.78,26.65,26.76,132000.0,18.372,18.4546,18.3651,18.4409,132000.0
2008-10-29 11:00:00,26.77,26.95,26.73,26.92,255900.0,18.4478,18.5718,18.4202,18.5511,255900.0
2008-10-29 11:05:00,26.91,27.0,26.88,26.97,345900.0,18.5442,18.6063,18.5236,18.5856,345900.0
2008-10-29 11:10:00,26.96,26.97,26.75,26.78,432000.0,18.5787,18.5856,18.434,18.4546,432000.0
2008-10-29 11:15:00,26.78,26.81,26.68,26.8,209700.0,18.4546,18.4753,18.3857,18.4684,209700.0
2008-10-29 11:20:00,26.8,26.83,26.73,26.77,150900.0,18.4684,18.4891,18.4202,18.4478,150900.0
2008-10-29 11:25:00,26.77,26.87,26.71,26.84,155600.0,18.4478,18.5167,18.4064,18.496,155600.0
2008-10-29 11:30:00,26.83,26.95,26.8,26.86,119600.0,18.4891,18.5718,18.4684,18.5098,119600.0
2008-10-29 11:35:00,26.87,26.93,26.85,26.92,397600.0,18.5167,18.558,18.5029,18.5511,397600.0
2008-10-29 11:40:00,26.95,26.96,26.71,26.73,281600.0,18.5718,18.5787,18.4064,18.4202,281600.0
2008-10-29 11:45:00,26.73,26.86,26.72,26.82,107800.0,18.4202,18.5098,18.4133,18.4822,107800.0
2008-10-29 11:50:00,26.82,26.86,26.75,26.85,48500.0,18.4822,18.5098,18.434,18.5029,48500.0
2008-10-29 11:55:00,26.85,26.98,26.84,26.97,79400.0,18.5029,18.5925,18.496,18.5856,79400.0
2008-10-29 12:00:00,26.97,27.11,26.96,27.02,138800.0,18.5856,18.6821,18.5787,18.62,138800.0
2008-10-29 12:05:00,27.02,27.08,26.97,26.97,318800.0,18.62,18.6614,18.5856,18.5856,318800.0
2008-10-29 12:10:00,26.96,27.03,26.94,27.01,202500.0,18.5787,18.6269,18.5649,18.6131,202500.0
2008-10-29 12:15:00,27.0,27.02,26.87,26.98,118600.0,18.6063,18.62,18.5167,18.5925,118600.0
2008-10-29 12:20:00,26.98,27.09,26.97,27.07,69800.0,18.5925,18.6683,18.5856,18.6545,69800.0
2008-10-29 12:25:00,27.06,27.3,27.04,27.23,187900.0,18.6476,18.813,18.6338,18.7648,187900.0
2008-10-29 12:30:00,27.23,27.38,27.22,27.37,147300.0,18.7648,18.8681,18.7579,18.8612,147300.0
2008-10-29 12:35:00,27.35,27.56,27.32,27.51,293500.0,18.8474,18.9922,18.8268,18.9577,293500.0
2008-10-29 12:40:00,27.51,27.52,27.35,27.36,61000.0,18.9577,18.9646,18.8474,18.8543,61000.0
2008-10-29 12:45:00,27.35,27.51,27.31,27.47,59700.0,18.8474,18.9577,18.8199,18.9301,59700.0
2008-10-29 12:50:00,27.48,27.5,27.32,27.33,46900.0,18.937,18.9508,18.8268,18.8337,46900.0
2008-10-29 12:55:00,27.34,27.39,27.21,27.22,46800.0,18.8406,18.875,18.751,18.7579,46800.0
2008-10-29 13:00:00,27.23,27.35,27.21,27.22,62800.0,18.7648,18.8474,18.751,18.7579,62800.0
2008-10-29 13:05:00,27.22,27.31,27.09,27.19,79300.0,18.7579,18.8199,18.6683,18.7372,79300.0
2008-10-29 13:10:00,27.18,27.27,27.15,27.25,91800.0,18.7303,18.7923,18.7096,18.7785,91800.0
2008-10-29 13:15:00,27.26,27.31,27.26,27.29,60400.0,18.7854,18.8199,18.7854,18.8061,60400.0
2008-10-29 13:20:00,27.27,27.39,27.27,27.38,81200.0,18.7923,18.875,18.7923,18.8681,81200.0
2008-10-29 13:25:00,27.39,27.46,27.35,27.36,95000.0,18.875,18.9232,18.8474,18.8543,95000.0
2008-10-29 13:30:00,27.37,27.6,27.36,27.57,71000.0,18.8612,19.0197,18.8543,18.9991,71000.0
2008-10-29 13:35:00,27.56,27.7,27.55,27.56,88700.0,18.9922,19.0886,18.9853,18.9922,88700.0
2008-10-29 13:40:00,27.56,27.62,27.46,27.52,85000.0,18.9922,19.0335,18.9232,18.9646,85000.0
2008-10-29 13:45:00,27.49,27.58,27.45,27.49,123100.0,18.9439,19.0059,18.9164,18.9439,123100.0
2008-10-29 13:50:00,27.49,27.54,27.46,27.5,210100.0,18.9439,18.9784,18.9232,18.9508,210100.0
2008-10-29 13:55:00,27.49,27.5,27.29,27.3,104200.0,18.9439,18.9508,18.8061,18.813,104200.0
2008-10-29 14:00:00,27.3,27.35,27.11,27.11,119100.0,18.813,18.8474,18.6821,18.6821,119100.0
2008-10-29 14:05:00,27.1,27.14,26.92,27.01,196700.0,18.6752,18.7027,18.5511,18.6131,196700.0
2008-10-29 14:10:00,27.0,27.09,26.96,26.99,211200.0,18.6063,18.6683,18.5787,18.5994,211200.0
2008-10-29 14:15:00,27.0,27.05,26.52,26.9,201300.0,18.6063,18.6407,18.2755,18.5373,201300.0
2008-10-29 14:20:00,26.91,27.04,26.42,26.6,345000.0,18.5442,18.6338,18.2066,18.3306,345000.0
2008-10-29 14:25:00,26.6,26.8,26.42,26.54,305500.0,18.3306,18.4684,18.2066,18.2893,305500.0
2008-10-29 14:30:00,26.54,26.56,26.21,26.25,286800.0,18.2893,18.303,18.0618,18.0894,286800.0
2008-10-29 14:35:00,26.24,26.5,26.06,26.46,524000.0,18.0825,18.2617,17.9585,18.2341,524000.0
2008-10-29 14:40:00,26.46,26.57,26.39,26.43,170200.0,18.2341,18.3099,18.1859,18.2135,170200.0
2008-10-29 14:45:00,26.42,26.54,26.31,26.47,188800.0,18.2066,18.2893,18.1308,18.241,188800.0
2008-10-29 14:50:00,26.47,26.48,26.19,26.26,269400.0,18.241,18.2479,18.0481,18.0963,269400.0
2008-10-29 14:55:00,26.2,26.77,26.2,26.75,216500.0,18.055,18.4478,18.055,18.434,216500.0
2008-10-29 15:00:00,26.76,26.77,26.38,26.48,147200.0,18.4409,18.4478,18.179,18.2479,147200.0
2008-10-29 15:05:00,26.47,26.77,26.46,26.57,131200.0,18.241,18.4478,18.2341,18.3099,131200.0
2008-10-29 15:10:00,26.55,26.6,26.25,26.5,433600.0,18.2961,18.3306,18.0894,18.2617,433600.0
2008-10-29 15:15:00,26.5,26.75,26.41,26.75,314700.0,18.2617,18.434,18.1997,18.434,314700.0
2008-10-29 15:20:00,26.75,27.05,26.75,26.99,429200.0,18.434,18.6407,18.434,18.5994,429200.0
2008-10-29 15:25:00,26.99,27.04,26.9,26.93,409500.0,18.5994,18.6338,18.5373,18.558,409500.0
2008-10-29 15:30:00,26.92,27.04,26.74,26.76,362500.0,18.5511,18.6338,18.4271,18.4409,362500.0
2008-10-29 15:35:00,26.77,26.92,26.64,26.83,455400.0,18.4478,18.5511,18.3582,18.4891,455400.0
2008-10-29 15:40:00,26.82,27.29,26.82,27.17,448000.0,18.4822,18.8061,18.4822,18.7234,448000.0
2008-10-29 15:45:00,27.17,27.57,27.04,27.46,657200.0,18.7234,18.9991,18.6338,18.9232,657200.0
2008-10-29 15:50:00,27.45,27.46,26.59,26.66,748400.0,18.9164,18.9232,18.3237,18.372,748400.0
2008-10-29 15:55:00,26.66,26.72,25.99,26.0,1184100.0,18.372,18.4133,17.9102,17.9171,1184100.0
2008-10-30 09:30:00,27.53,28.7,27.34,28.28,495800.0,18.9715,19.7778,18.8406,19.4883,495800.0
2008-10-30 09:35:00,28.26,28.54,28.25,28.38,415900.0,19.4745,19.6675,19.4677,19.5572,415900.0
2008-10-30 09:40:00,28.38,28.7,28.18,28.65,522300.0,19.5572,19.7778,19.4194,19.7433,522300.0
2008-10-30 09:45:00,28.65,28.67,28.37,28.39,333200.0,19.7433,19.7571,19.5503,19.5641,333200.0
2008-10-30 09:50:00,28.36,28.37,28.13,28.13,273400.0,19.5435,19.5503,19.385,19.385,273400.0
2008-10-30 09:55:00,28.13,28.14,27.81,28.12,259400.0,19.385,19.3919,19.1644,19.3781,259400.0
2008-10-30 10:00:00,28.12,28.28,27.95,28.26,239500.0,19.3781,19.4883,19.2609,19.4745,239500.0
2008-10-30 10:05:00,28.27,28.37,28.06,28.13,279700.0,19.4814,19.5503,19.3367,19.385,279700.0
2008-10-30 10:10:00,28.12,28.31,28.02,28.14,297400.0,19.3781,19.509,19.3092,19.3919,297400.0
2008-10-30 10:15:00,28.15,28.26,28.12,28.21,264700.0,19.3987,19.4745,19.3781,19.4401,264700.0
2008-10-30 10:20:00,28.21,28.21,28.0,28.15,167300.0,19.4401,19.4401,19.2954,19.3987,167300.0
2008-10-30 10:25:00,28.15,28.34,28.02,28.02,324000.0,19.3987,19.5297,19.3092,19.3092,324000.0
2008-10-30 10:30:00,28.02,28.27,28.02,28.23,139600.0,19.3092,19.4814,19.3092,19.4539,139600.0
2008-10-30 10:35:00,28.22,28.27,28.12,28.19,175200.0,19.447,19.4814,19.3781,19.4263,175200.0
2008-10-30 10:40:00,28.19,28.24,28.0,28.01,263900.0,19.4263,19.4608,19.2954,19.3023,263900.0
2008-10-30 10:45:00,28.01,28.12,28.0,28.07,207400.0,19.3023,19.3781,19.2954,19.3436,207400.0
2008-10-30 10:50:00,28.08,28.24,27.97,28.18,217700.0,19.3505,19.4608,19.2747,19.4194,217700.0
2008-10-30 10:55:00,28.17,28.23,28.06,28.18,134700.0,19.4125,19.4539,19.3367,19.4194,134700.0
2008-10-30 11:00:00,28.17,28.37,28.17,28.36,144000.0,19.4125,19.5503,19.4125,19.5435,144000.0
2008-10-30 11:05:00,28.36,28.39,28.29,28.31,176400.0,19.5435,19.5641,19.4952,19.509,176400.0
2008-10-30 11:10:00,28.31,28.34,28.22,28.31,156900.0,19.509,19.5297,19.447,19.509,156900.0
2008-10-30 11:15:00,28.31,28.34,28.16,28.3,390400.0,19.509,19.5297,19.4056,19.5021,390400.0
2008-10-30 11:20:00,28.3,28.35,28.15,28.17,213300.0,19.5021,19.5366,19.3987,19.4125,213300.0
2008-10-30 11:25:00,28.17,28.17,27.98,28.0,224800.0,19.4125,19.4125,19.2816,19.2954,224800.0
2008-10-30 11:30:00,28.0,28.03,27.78,27.84,253300.0,19.2954,19.316,19.1438,19.1851,253300.0
2008-10-30 11:35:00,27.84,28.3,27.84,28.3,559100.0,19.1851,19.5021,19.1851,19.5021,559100.0
2008-10-30 11:40:00,28.3,28.81,28.3,28.76,427600.0,19.5021,19.8536,19.5021,19.8191,427600.0
2008-10-30 11:45:00,28.76,29.26,28.48,28.95,644700.0,19.8191,20.1637,19.6262,19.95,644700.0
2008-10-30 11:50:00,28.93,28.99,28.5,28.66,140100.0,19.9363,19.9776,19.6399,19.7502,140100.0
2008-10-30 11:55:00,28.67,28.67,28.5,28.5,151100.0,19.7571,19.7571,19.6399,19.6399,151100.0
2008-10-30 12:00:00,28.51,28.85,28.41,28.84,315500.0,19.6468,19.8811,19.5779,19.8742,315500.0
2008-10-30 12:05:00,28.83,28.96,28.7,28.9,159400.0,19.8673,19.9569,19.7778,19.9156,159400.0
2008-10-30 12:10:00,28.88,29.14,28.75,29.12,124500.0,19.9018,20.081,19.8122,20.0672,124500.0
2008-10-30 12:15:00,29.11,29.14,28.91,29.05,176200.0,20.0603,20.081,19.9225,20.0189,176200.0
2008-10-30 12:20:00,29.03,29.34,29.03,29.29,215900.0,20.0052,20.2188,20.0052,20.1843,215900.0
2008-10-30 12:25:00,29.27,29.35,28.98,29.09,120000.0,20.1706,20.2257,19.9707,20.0465,120000.0
2008-10-30 12:30:00,29.08,29.25,29.03,29.21,105200.0,20.0396,20.1568,20.0052,20.1292,105200.0
2008-10-30 12:35:00,29.23,29.23,28.9,29.0,131700.0,20.143,20.143,19.9156,19.9845,131700.0
2008-10-30 12:40:00,29.01,29.05,28.94,28.98,79600.0,19.9914,20.0189,19.9431,19.9707,79600.0
2008-10-30 12:45:00,28.97,29.07,28.97,29.0,77800.0,19.9638,20.0327,19.9638,19.9845,77800.0
2008-10-30 12:50:00,29.0,29.07,28.88,28.88,104500.0,19.9845,20.0327,19.9018,19.9018,104500.0
2008-10-30 12:55:00,28.89,28.96,28.73,28.76,81300.0,19.9087,19.9569,19.7984,19.8191,81300.0
2008-10-30 13:00:00,28.76,28.79,28.72,28.76,60400.0,19.8191,19.8398,19.7915,19.8191,60400.0
2008-10-30 13:05:00,28.77,29.02,28.77,29.02,95900.0,19.826,19.9983,19.826,19.9983,95900.0
2008-10-30 13:10:00,29.02,29.07,28.95,28.98,90200.0,19.9983,20.0327,19.95,19.9707,90200.0
2008-10-30 13:15:00,28.98,29.06,28.95,29.01,56300.0,19.9707,20.0258,19.95,19.9914,56300.0
2008-10-30 13:20:00,28.99,29.15,28.98,29.03,102800.0,19.9776,20.0879,19.9707,20.0052,102800.0
2008-10-30 13:25:00,29.02,29.16,29.0,29.05,88900.0,19.9983,20.0948,19.9845,20.0189,88900.0
2008-10-30 13:30:00,29.05,29.21,29.0,29.05,86000.0,20.0189,20.1292,19.9845,20.0189,86000.0
2008-10-30 13:35:00,29.03,29.16,29.03,29.11,83300.0,20.0052,20.0948,20.0052,20.0603,83300.0
2008-10-30 13:40:00,29.1,29.17,28.98,29.0,136400.0,20.0534,20.1016,19.9707,19.9845,136400.0
2008-10-30 13:45:00,29.0,29.03,28.95,29.01,116200.0,19.9845,20.0052,19.95,19.9914,116200.0
2008-10-30 13:50:00,29.01,29.08,28.98,29.0,91400.0,19.9914,20.0396,19.9707,19.9845,91400.0
2008-10-30 13:55:00,29.01,29.08,29.0,29.03,87000.0,19.9914,20.0396,19.9845,20.0052,87000.0
2008-10-30 14:00:00,29.02,29.08,29.0,29.04,60900.0,19.9983,20.0396,19.9845,20.0121,60900.0
2008-10-30 14:05:00,29.03,29.1,29.02,29.04,41800.0,20.0052,20.0534,19.9983,20.0121,41800.0
2008-10-30 14:10:00,29.05,29.07,28.92,29.03,164500.0,20.0189,20.0327,19.9294,20.0052,164500.0
2008-10-30 14:15:00,29.04,29.05,28.93,28.96,123400.0,20.0121,20.0189,19.9363,19.9569,123400.0
2008-10-30 14:20:00,28.96,29.13,28.88,29.09,134900.0,19.9569,20.0741,19.9018,20.0465,134900.0
2008-10-30 14:25:00,29.1,29.13,29.0,29.04,152000.0,20.0534,20.0741,19.9845,20.0121,152000.0
2008-10-30 14:30:00,29.04,29.08,28.94,29.01,218700.0,20.0121,20.0396,19.9431,19.9914,218700.0
2008-10-30 14:35:00,29.01,29.06,28.82,28.94,265500.0,19.9914,20.0258,19.8605,19.9431,265500.0
2008-10-30 14:40:00,28.95,29.06,28.9,28.91,167300.0,19.95,20.0258,19.9156,19.9225,167300.0
2008-10-30 14:45:00,28.9,29.06,28.9,29.05,138600.0,19.9156,20.0258,19.9156,20.0189,138600.0
2008-10-30 14:50:00,29.05,29.18,29.0,29.1,172400.0,20.0189,20.1085,19.9845,20.0534,172400.0
2008-10-30 14:55:00,29.08,29.35,28.93,29.31,166100.0,20.0396,20.2257,19.9363,20.1981,166100.0
2008-10-30 15:00:00,29.32,29.33,29.17,29.21,140600.0,20.205,20.2119,20.1016,20.1292,140600.0
2008-10-30 15:05:00,29.22,29.4,29.15,29.33,180900.0,20.1361,20.2601,20.0879,20.2119,180900.0
2008-10-30 15:10:00,29.32,29.4,29.24,29.32,214300.0,20.205,20.2601,20.1499,20.205,214300.0
2008-10-30 15:15:00,29.31,29.33,28.98,29.08,167000.0,20.1981,20.2119,19.9707,20.0396,167000.0
2008-10-30 15:20:00,29.08,29.21,28.92,29.19,263400.0,20.0396,20.1292,19.9294,20.1154,263400.0
2008-10-30 15:25:00,29.18,29.19,29.05,29.12,337100.0,20.1085,20.1154,20.0189,20.0672,337100.0
2008-10-30 15:30:00,29.12,29.2,29.02,29.13,305700.0,20.0672,20.1223,19.9983,20.0741,305700.0
2008-10-30 15:35:00,29.13,29.43,28.98,29.42,494500.0,20.0741,20.2808,19.9707,20.2739,494500.0
2008-10-30 15:40:00,29.42,29.61,29.02,29.11,394900.0,20.2739,20.4049,19.9983,20.0603,394900.0
2008-10-30 15:45:00,29.11,29.44,28.99,29.36,393300.0,20.0603,20.2877,19.9776,20.2326,393300.0
2008-10-30 15:50:00,29.37,29.48,29.14,29.47,416300.0,20.2395,20.3153,20.081,20.3084,416300.0
2008-10-30 15:55:00,29.47,29.65,29.28,29.32,749300.0,20.3084,20.4324,20.1774,20.205,749300.0
2008-10-31 09:30:00,30.07,30.07,29.24,29.94,415600.0,20.7219,20.7219,20.1499,20.6323,415600.0
2008-10-31 09:35:00,29.94,30.4,29.94,30.26,391600.0,20.6323,20.9493,20.6323,20.8528,391600.0
2008-10-31 09:40:00,30.25,30.6,30.1,30.51,407800.0,20.8459,21.0871,20.7425,21.0251,407800.0
2008-10-31 09:45:00,30.52,30.97,30.47,30.95,307400.0,21.032,21.3421,20.9975,21.3283,307400.0
2008-10-31 09:50:00,30.95,31.24,30.87,31.13,352700.0,21.3283,21.5281,21.2731,21.4523,352700.0
2008-10-31 09:55:00,31.15,31.23,30.91,31.17,315600.0,21.4661,21.5212,21.3007,21.4799,315600.0
2008-10-31 10:00:00,31.19,31.78,31.11,31.5,342900.0,21.4937,21.9002,21.4385,21.7073,342900.0
2008-10-31 10:05:00,31.5,31.53,31.28,31.39,242200.0,21.7073,21.728,21.5557,21.6315,242200.0
2008-10-31 10:10:00,31.39,31.63,31.34,31.54,244600.0,21.6315,21.7969,21.597,21.7349,244600.0
2008-10-31 10:15:00,31.54,31.57,31.32,31.36,165000.0,21.7349,21.7555,21.5833,21.6108,165000.0
2008-10-31 10:20:00,31.36,31.38,31.16,31.2,122600.0,21.6108,21.6246,21.473,21.5006,122600.0
2008-10-31 10:25:00,31.21,31.28,31.07,31.21,97500.0,21.5075,21.5557,21.411,21.5075,97500.0
2008-10-31 10:30:00,31.21,31.35,30.89,31.0,142700.0,21.5075,21.6039,21.2869,21.3627,142700.0
2008-10-31 10:35:00,30.98,31.0,30.63,30.66,191800.0,21.349,21.3627,21.1078,21.1284,191800.0
2008-10-31 10:40:00,30.66,30.75,30.53,30.54,145100.0,21.1284,21.1905,21.0388,21.0457,145100.0
2008-10-31 10:45:00,30.54,30.54,30.3,30.5,165700.0,21.0457,21.0457,20.8804,21.0182,165700.0
2008-10-31 10:50:00,30.5,30.63,30.41,30.62,102400.0,21.0182,21.1078,20.9562,21.1009,102400.0
2008-10-31 10:55:00,30.62,30.65,30.5,30.65,166900.0,21.1009,21.1215,21.0182,21.1215,166900.0
2008-10-31 11:00:00,30.64,30.67,30.56,30.64,171500.0,21.1147,21.1353,21.0595,21.1147,171500.0
2008-10-31 11:05:00,30.63,30.67,30.51,30.59,165700.0,21.1078,21.1353,21.0251,21.0802,165700.0
2008-10-31 11:10:00,30.59,30.6,30.49,30.5,104600.0,21.0802,21.0871,21.0113,21.0182,104600.0
2008-10-31 11:15:00,30.51,30.69,30.5,30.62,189400.0,21.0251,21.1491,21.0182,21.1009,189400.0
2008-10-31 11:20:00,30.64,30.67,30.48,30.48,142100.0,21.1147,21.1353,21.0044,21.0044,142100.0
2008-10-31 11:25:00,30.47,30.57,30.4,30.52,123600.0,20.9975,21.0664,20.9493,21.032,123600.0
2008-10-31 11:30:00,30.52,30.59,30.48,30.51,139100.0,21.032,21.0802,21.0044,21.0251,139100.0
2008-10-31 11:35:00,30.5,30.56,30.46,30.53,149300.0,21.0182,21.0595,20.9906,21.0388,149300.0
2008-10-31 11:40:00,30.53,30.61,30.51,30.56,221500.0,21.0388,21.094,21.0251,21.0595,221500.0
2008-10-31 11:45:00,30.56,30.59,30.41,30.42,113000.0,21.0595,21.0802,20.9562,20.963,113000.0
2008-10-31 11:50:00,30.41,30.46,30.32,30.38,103700.0,20.9562,20.9906,20.8941,20.9355,103700.0
2008-10-31 11:55:00,30.37,30.57,30.35,30.56,101500.0,20.9286,21.0664,20.9148,21.0595,101500.0
2008-10-31 12:00:00,30.55,30.57,30.41,30.42,105200.0,21.0526,21.0664,20.9562,20.963,105200.0
2008-10-31 12:05:00,30.42,30.58,30.38,30.38,82600.0,20.963,21.0733,20.9355,20.9355,82600.0
2008-10-31 12:10:00,30.39,30.47,30.17,30.29,1312900.0,20.9424,20.9975,20.7908,20.8735,1312900.0
2008-10-31 12:15:00,30.28,30.3,30.11,30.17,161400.0,20.8666,20.8804,20.7494,20.7908,161400.0
2008-10-31 12:20:00,30.17,30.27,30.11,30.13,111700.0,20.7908,20.8597,20.7494,20.7632,111700.0
2008-10-31 12:25:00,30.14,30.23,30.14,30.2,108200.0,20.7701,20.8321,20.7701,20.8114,108200.0
2008-10-31 12:30:00,30.15,30.2,30.07,30.11,75500.0,20.777,20.8114,20.7219,20.7494,75500.0
2008-10-31 12:35:00,30.1,30.13,30.05,30.09,67000.0,20.7425,20.7632,20.7081,20.7356,67000.0
2008-10-31 12:40:00,30.08,30.16,30.08,30.14,75400.0,20.7287,20.7839,20.7287,20.7701,75400.0
2008-10-31 12:45:00,30.13,30.32,30.06,30.26,93000.0,20.7632,20.8941,20.715,20.8528,93000.0
2008-10-31 12:50:00,30.26,30.29,30.22,30.28,70600.0,20.8528,20.8735,20.8252,20.8666,70600.0
2008-10-31 12:55:00,30.28,30.31,30.23,30.26,93600.0,20.8666,20.8872,20.8321,20.8528,93600.0
2008-10-31 13:00:00,30.25,30.27,30.23,30.26,74200.0,20.8459,20.8597,20.8321,20.8528,74200.0
2008-10-31 13:05:00,30.25,30.27,30.21,30.26,83900.0,20.8459,20.8597,20.8183,20.8528,83900.0
2008-10-31 13:10:00,30.25,30.29,30.24,30.25,123500.0,20.8459,20.8735,20.839,20.8459,123500.0
2008-10-31 13:15:00,30.26,30.61,30.26,30.5,130900.0,20.8528,21.094,20.8528,21.0182,130900.0
2008-10-31 13:20:00,30.49,30.79,30.41,30.65,170400.0,21.0113,21.218,20.9562,21.1215,170400.0
2008-10-31 13:25:00,30.65,30.77,30.54,30.6,128700.0,21.1215,21.2042,21.0457,21.0871,128700.0
2008-10-31 13:30:00,30.59,30.67,30.49,30.57,178500.0,21.0802,21.1353,21.0113,21.0664,178500.0
2008-10-31 13:35:00,30.57,30.7,30.5,30.64,283200.0,21.0664,21.156,21.0182,21.1147,283200.0
2008-10-31 13:40:00,30.63,30.7,30.55,30.55,147600.0,21.1078,21.156,21.0526,21.0526,147600.0
2008-10-31 13:45:00,30.56,30.67,30.55,30.64,148900.0,21.0595,21.1353,21.0526,21.1147,148900.0
2008-10-31 13:50:00,30.64,30.65,30.58,30.6,165100.0,21.1147,21.1215,21.0733,21.0871,165100.0
2008-10-31 13:55:00,30.58,30.61,30.48,30.54,131500.0,21.0733,21.094,21.0044,21.0457,131500.0
2008-10-31 14:00:00,30.54,30.68,30.52,30.57,116400.0,21.0457,21.1422,21.032,21.0664,116400.0
2008-10-31 14:05:00,30.57,30.77,30.57,30.7,152300.0,21.0664,21.2042,21.0664,21.156,152300.0
2008-10-31 14:10:00,30.7,30.73,30.66,30.67,136700.0,21.156,21.1767,21.1284,21.1353,136700.0
2008-10-31 14:15:00,30.66,30.73,30.64,30.68,225700.0,21.1284,21.1767,21.1147,21.1422,225700.0
2008-10-31 14:20:00,30.68,30.68,30.51,30.59,100600.0,21.1422,21.1422,21.0251,21.0802,100600.0
2008-10-31 14:25:00,30.58,30.69,30.51,30.64,138100.0,21.0733,21.1491,21.0251,21.1147,138100.0
2008-10-31 14:30:00,30.64,30.84,30.57,30.84,155800.0,21.1147,21.2525,21.0664,21.2525,155800.0
2008-10-31 14:35:00,30.84,30.99,30.8,30.98,136400.0,21.2525,21.3558,21.2249,21.349,136400.0
2008-10-31 14:40:00,30.97,31.06,30.93,30.98,177400.0,21.3421,21.4041,21.3145,21.349,177400.0
2008-10-31 14:45:00,30.97,31.02,30.93,30.97,107000.0,21.3421,21.3765,21.3145,21.3421,107000.0
2008-10-31 14:50:00,30.97,30.98,30.85,30.97,190000.0,21.3421,21.349,21.2594,21.3421,190000.0
2008-10-31 14:55:00,30.96,31.1,30.89,30.9,213500.0,21.3352,21.4316,21.2869,21.2938,213500.0
2008-10-31 15:00:00,30.9,31.0,30.77,30.94,189400.0,21.2938,21.3627,21.2042,21.3214,189400.0
2008-10-31 15:05:00,30.93,30.96,30.6,30.72,187800.0,21.3145,21.3352,21.0871,21.1698,187800.0
2008-10-31 15:10:00,30.71,30.86,30.64,30.74,197700.0,21.1629,21.2663,21.1147,21.1836,197700.0
2008-10-31 15:15:00,30.74,30.74,30.5,30.56,202900.0,21.1836,21.1836,21.0182,21.0595,202900.0
2008-10-31 15:20:00,30.56,30.56,30.35,30.5,212000.0,21.0595,21.0595,20.9148,21.0182,212000.0
2008-10-31 15:25:00,30.49,30.5,30.25,30.34,182500.0,21.0113,21.0182,20.8459,20.9079,182500.0
2008-10-31 15:30:00,30.34,30.53,30.28,30.48,203300.0,20.9079,21.0388,20.8666,21.0044,203300.0
2008-10-31 15:35:00,30.47,30.82,30.47,30.81,276600.0,20.9975,21.2387,20.9975,21.2318,276600.0
2008-10-31 15:40:00,30.81,30.81,30.13,30.3,342400.0,21.2318,21.2318,20.7632,20.8804,342400.0
2008-10-31 15:45:00,30.3,30.45,30.17,30.38,237200.0,20.8804,20.9837,20.7908,20.9355,237200.0
2008-10-31 15:50:00,30.38,30.55,30.38,30.45,315200.0,20.9355,21.0526,20.9355,20.9837,315200.0
2008-10-31 15:55:00,30.45,30.75,30.36,30.72,434700.0,20.9837,21.1905,20.9217,21.1698,434700.0
2008-11-03 09:30:00,30.64,31.21,30.06,31.13,175400.0,21.1147,21.5075,20.715,21.4523,175400.0
2008-11-03 09:35:00,31.09,31.28,30.6,30.89,190700.0,21.4248,21.5557,21.0871,21.2869,190700.0
2008-11-03 09:40:00,30.89,31.16,30.89,30.89,59500.0,21.2869,21.473,21.2869,21.2869,59500.0
2008-11-03 09:45:00,30.95,31.15,30.85,31.08,65200.0,21.3283,21.4661,21.2594,21.4179,65200.0
2008-11-03 09:50:00,31.1,31.12,30.89,31.02,45100.0,21.4316,21.4454,21.2869,21.3765,45100.0
2008-11-03 09:55:00,31.0,31.0,30.83,30.83,130300.0,21.3627,21.3627,21.2456,21.2456,130300.0
2008-11-03 10:00:00,30.87,30.88,30.7,30.85,231200.0,21.2731,21.28,21.156,21.2594,231200.0
2008-11-03 10:05:00,30.83,30.89,30.55,30.8,145600.0,21.2456,21.2869,21.0526,21.2249,145600.0
2008-11-03 10:10:00,30.8,30.92,30.75,30.89,56800.0,21.2249,21.3076,21.1905,21.2869,56800.0
2008-11-03 10:15:00,30.9,31.05,30.9,31.02,125300.0,21.2938,21.3972,21.2938,21.3765,125300.0
2008-11-03 10:20:00,31.03,31.06,30.96,30.97,82900.0,21.3834,21.4041,21.3352,21.3421,82900.0
2008-11-03 10:25:00,30.96,31.1,30.92,31.09,159200.0,21.3352,21.4316,21.3076,21.4248,159200.0
2008-11-03 10:30:00,31.1,31.1,30.98,31.06,194900.0,21.4316,21.4316,21.349,21.4041,194900.0
2008-11-03 10:35:00,31.07,31.32,31.07,31.17,114100.0,21.411,21.5833,21.411,21.4799,114100.0
2008-11-03 10:40:00,31.17,31.18,31.01,31.06,64800.0,21.4799,21.4868,21.3696,21.4041,64800.0
2008-11-03 10:45:00,31.05,31.12,30.96,30.99,134000.0,21.3972,21.4454,21.3352,21.3558,134000.0
2008-11-03 10:50:00,31.01,31.1,30.97,31.02,74900.0,21.3696,21.4316,21.3421,21.3765,74900.0
2008-11-03 10:55:00,31.02,31.1,30.98,31.06,69400.0,21.3765,21.4316,21.349,21.4041,69400.0
2008-11-03 11:00:00,31.06,31.16,31.03,31.05,46000.0,21.4041,21.473,21.3834,21.3972,46000.0
2008-11-03 11:05:00,31.05,31.14,31.05,31.11,47300.0,21.3972,21.4592,21.3972,21.4385,47300.0
2008-11-03 11:10:00,31.1,31.11,31.01,31.06,79400.0,21.4316,21.4385,21.3696,21.4041,79400.0
2008-11-03 11:15:00,31.05,31.11,31.02,31.07,43800.0,21.3972,21.4385,21.3765,21.411,43800.0
2008-11-03 11:20:00,31.08,31.15,31.01,31.02,52200.0,21.4179,21.4661,21.3696,21.3765,52200.0
2008-11-03 11:25:00,31.02,31.21,30.99,31.21,85500.0,21.3765,21.5075,21.3558,21.5075,85500.0
2008-11-03 11:30:00,31.2,31.28,31.17,31.18,73900.0,21.5006,21.5557,21.4799,21.4868,73900.0
2008-11-03 11:35:00,31.19,31.24,31.11,31.23,61000.0,21.4937,21.5281,21.4385,21.5212,61000.0
2008-11-03 11:40:00,31.23,31.35,31.21,31.28,104100.0,21.5212,21.6039,21.5075,21.5557,104100.0
2008-11-03 11:45:00,31.28,31.34,31.26,31.27,40800.0,21.5557,21.597,21.5419,21.5488,40800.0
2008-11-03 11:50:00,31.28,31.3,31.15,31.3,60500.0,21.5557,21.5695,21.4661,21.5695,60500.0
2008-11-03 11:55:00,31.28,31.36,31.22,31.22,35100.0,21.5557,21.6108,21.5143,21.5143,35100.0
2008-11-03 12:00:00,31.22,31.23,31.1,31.1,48200.0,21.5143,21.5212,21.4316,21.4316,48200.0
2008-11-03 12:05:00,31.11,31.15,31.06,31.06,69200.0,21.4385,21.4661,21.4041,21.4041,69200.0
2008-11-03 12:10:00,31.06,31.17,31.05,31.16,45700.0,21.4041,21.4799,21.3972,21.473,45700.0
2008-11-03 12:15:00,31.15,31.17,31.11,31.14,45600.0,21.4661,21.4799,21.4385,21.4592,45600.0
2008-11-03 12:20:00,31.13,31.16,31.11,31.16,34400.0,21.4523,21.473,21.4385,21.473,34400.0
2008-11-03 12:25:00,31.16,31.25,31.14,31.21,58300.0,21.473,21.535,21.4592,21.5075,58300.0
2008-11-03 12:30:00,31.21,31.27,31.2,31.25,62500.0,21.5075,21.5488,21.5006,21.535,62500.0
2008-11-03 12:35:00,31.25,31.27,31.2,31.21,56000.0,21.535,21.5488,21.5006,21.5075,56000.0
2008-11-03 12:40:00,31.2,31.37,31.19,31.23,74800.0,21.5006,21.6177,21.4937,21.5212,74800.0
2008-11-03 12:45:00,31.25,31.3,31.25,31.25,39800.0,21.535,21.5695,21.535,21.535,39800.0
2008-11-03 12:50:00,31.26,31.32,31.21,31.23,55200.0,21.5419,21.5833,21.5075,21.5212,55200.0
2008-11-03 12:55:00,31.23,31.32,31.21,31.24,86000.0,21.5212,21.5833,21.5075,21.5281,86000.0
2008-11-03 13:00:00,31.25,31.28,31.19,31.2,44400.0,21.535,21.5557,21.4937,21.5006,44400.0
2008-11-03 13:05:00,31.2,31.21,31.14,31.19,46600.0,21.5006,21.5075,21.4592,21.4937,46600.0
2008-11-03 13:10:00,31.2,31.28,31.18,31.23,39300.0,21.5006,21.5557,21.4868,21.5212,39300.0
2008-11-03 13:15:00,31.23,31.26,31.05,31.07,65400.0,21.5212,21.5419,21.3972,21.411,65400.0
2008-11-03 13:20:00,31.07,31.15,31.06,31.12,38800.0,21.411,21.4661,21.4041,21.4454,38800.0
2008-11-03 13:25:00,31.12,31.15,31.09,31.1,53900.0,21.4454,21.4661,21.4248,21.4316,53900.0
2008-11-03 13:30:00,31.1,31.13,31.06,31.06,40900.0,21.4316,21.4523,21.4041,21.4041,40900.0
2008-11-03 13:35:00,31.06,31.09,31.04,31.05,37800.0,21.4041,21.4248,21.3903,21.3972,37800.0
2008-11-03 13:40:00,31.05,31.08,31.0,31.01,43500.0,21.3972,21.4179,21.3627,21.3696,43500.0
2008-11-03 13:45:00,31.01,31.03,30.96,30.99,85500.0,21.3696,21.3834,21.3352,21.3558,85500.0
2008-11-03 13:50:00,30.99,31.08,30.98,31.04,92100.0,21.3558,21.4179,21.349,21.3903,92100.0
2008-11-03 13:55:00,31.04,31.05,31.0,31.01,132700.0,21.3903,21.3972,21.3627,21.3696,132700.0
2008-11-03 14:00:00,31.02,31.03,30.97,30.97,110500.0,21.3765,21.3834,21.3421,21.3421,110500.0
2008-11-03 14:05:00,30.97,31.0,30.88,30.89,92200.0,21.3421,21.3627,21.28,21.2869,92200.0
2008-11-03 14:10:00,30.89,30.91,30.84,30.86,91100.0,21.2869,21.3007,21.2525,21.2663,91100.0
2008-11-03 14:15:00,30.87,30.87,30.7,30.73,222500.0,21.2731,21.2731,21.156,21.1767,222500.0
2008-11-03 14:20:00,30.73,30.84,30.72,30.83,101600.0,21.1767,21.2525,21.1698,21.2456,101600.0
2008-11-03 14:25:00,30.83,30.93,30.81,30.9,66600.0,21.2456,21.3145,21.2318,21.2938,66600.0
2008-11-03 14:30:00,30.9,30.93,30.88,30.9,96000.0,21.2938,21.3145,21.28,21.2938,96000.0
2008-11-03 14:35:00,30.9,30.95,30.87,30.94,172500.0,21.2938,21.3283,21.2731,21.3214,172500.0
2008-11-03 14:40:00,30.94,30.94,30.89,30.91,79800.0,21.3214,21.3214,21.2869,21.3007,79800.0
2008-11-03 14:45:00,30.9,30.99,30.9,30.92,42800.0,21.2938,21.3558,21.2938,21.3076,42800.0
2008-11-03 14:50:00,30.93,30.95,30.88,30.95,81500.0,21.3145,21.3283,21.28,21.3283,81500.0
2008-11-03 14:55:00,30.94,30.96,30.9,30.91,66300.0,21.3214,21.3352,21.2938,21.3007,66300.0
2008-11-03 15:00:00,30.92,31.02,30.88,30.95,170300.0,21.3076,21.3765,21.28,21.3283,170300.0
2008-11-03 15:05:00,30.96,30.97,30.88,30.95,109000.0,21.3352,21.3421,21.28,21.3283,109000.0
2008-11-03 15:10:00,30.96,31.02,30.89,30.92,75000.0,21.3352,21.3765,21.2869,21.3076,75000.0
2008-11-03 15:15:00,30.92,31.0,30.9,30.93,88800.0,21.3076,21.3627,21.2938,21.3145,88800.0
2008-11-03 15:20:00,30.93,31.0,30.86,30.98,148200.0,21.3145,21.3627,21.2663,21.349,148200.0
2008-11-03 15:25:00,30.97,31.01,30.89,31.0,104000.0,21.3421,21.3696,21.2869,21.3627,104000.0
2008-11-03 15:30:00,31.0,31.05,30.9,30.93,145700.0,21.3627,21.3972,21.2938,21.3145,145700.0
2008-11-03 15:35:00,30.93,30.95,30.91,30.94,72600.0,21.3145,21.3283,21.3007,21.3214,72600.0
2008-11-03 15:40:00,30.95,31.05,30.91,30.91,130100.0,21.3283,21.3972,21.3007,21.3007,130100.0
2008-11-03 15:45:00,30.91,31.01,30.86,30.96,152400.0,21.3007,21.3696,21.2663,21.3352,152400.0
2008-11-03 15:50:00,30.97,30.98,30.88,30.94,170800.0,21.3421,21.349,21.28,21.3214,170800.0
2008-11-03 15:55:00,30.94,30.95,30.67,30.83,378000.0,21.3214,21.3283,21.1353,21.2456,378000.0
2008-11-04 09:30:00,31.46,31.98,31.3,31.51,390900.0,21.6797,22.0381,21.5695,21.7142,390900.0
2008-11-04 09:35:00,31.47,31.71,31.28,31.36,256200.0,21.6866,21.852,21.5557,21.6108,256200.0
2008-11-04 09:40:00,31.37,31.4,31.06,31.37,217700.0,21.6177,21.6384,21.4041,21.6177,217700.0
2008-11-04 09:45:00,31.41,31.51,31.29,31.32,122100.0,21.6453,21.7142,21.5626,21.5833,122100.0
2008-11-04 09:50:00,31.31,31.48,31.23,31.32,107800.0,21.5764,21.6935,21.5212,21.5833,107800.0
2008-11-04 09:55:00,31.32,31.36,31.23,31.3,80000.0,21.5833,21.6108,21.5212,21.5695,80000.0
2008-11-04 10:00:00,31.3,31.49,31.28,31.48,98400.0,21.5695,21.7004,21.5557,21.6935,98400.0
2008-11-04 10:05:00,31.48,31.48,31.22,31.31,302500.0,21.6935,21.6935,21.5143,21.5764,302500.0
2008-11-04 10:10:00,31.3,31.34,31.13,31.25,116800.0,21.5695,21.597,21.4523,21.535,116800.0
2008-11-04 10:15:00,31.26,31.41,31.26,31.31,78300.0,21.5419,21.6453,21.5419,21.5764,78300.0
2008-11-04 10:20:00,31.34,31.49,31.27,31.49,59100.0,21.597,21.7004,21.5488,21.7004,59100.0
2008-11-04 10:25:00,31.49,31.49,31.32,31.45,90000.0,21.7004,21.7004,21.5833,21.6728,90000.0
2008-11-04 10:30:00,31.43,31.49,31.33,31.49,179100.0,21.6591,21.7004,21.5901,21.7004,179100.0
2008-11-04 10:35:00,31.49,31.6,31.4,31.57,342000.0,21.7004,21.7762,21.6384,21.7555,342000.0
2008-11-04 10:40:00,31.56,31.73,31.5,31.64,245000.0,21.7486,21.8658,21.7073,21.8038,245000.0
2008-11-04 10:45:00,31.64,31.68,31.58,31.64,301300.0,21.8038,21.8313,21.7624,21.8038,301300.0
2008-11-04 10:50:00,31.64,31.9,31.6,31.81,170100.0,21.8038,21.9829,21.7762,21.9209,170100.0
2008-11-04 10:55:00,31.82,31.84,31.56,31.69,113900.0,21.9278,21.9416,21.7486,21.8382,113900.0
2008-11-04 11:00:00,31.7,31.97,31.68,31.94,129700.0,21.8451,22.0312,21.8313,22.0105,129700.0
2008-11-04 11:05:00,31.96,32.06,31.93,32.05,134800.0,22.0243,22.0932,22.0036,22.0863,134800.0
2008-11-04 11:10:00,32.06,32.21,32.06,32.09,121100.0,22.0932,22.1966,22.0932,22.1139,121100.0
2008-11-04 11:15:00,32.1,32.26,32.08,32.18,110000.0,22.1208,22.231,22.107,22.1759,110000.0
2008-11-04 11:20:00,32.18,32.18,32.02,32.13,64700.0,22.1759,22.1759,22.0656,22.1414,64700.0
2008-11-04 11:25:00,32.14,32.26,32.06,32.2,61500.0,22.1483,22.231,22.0932,22.1897,61500.0
2008-11-04 11:30:00,32.2,32.28,32.08,32.14,74700.0,22.1897,22.2448,22.107,22.1483,74700.0
2008-11-04 11:35:00,32.15,32.2,32.02,32.07,82300.0,22.1552,22.1897,22.0656,22.1001,82300.0
2008-11-04 11:40:00,32.08,32.2,32.03,32.2,106200.0,22.107,22.1897,22.0725,22.1897,106200.0
2008-11-04 11:45:00,32.2,32.35,32.13,32.35,141500.0,22.1897,22.293,22.1414,22.293,141500.0
2008-11-04 11:50:00,32.34,32.5,32.32,32.47,137800.0,22.2862,22.3964,22.2724,22.3757,137800.0
2008-11-04 11:55:00,32.47,32.5,32.33,32.45,145600.0,22.3757,22.3964,22.2793,22.362,145600.0
2008-11-04 12:00:00,32.46,32.48,32.18,32.18,88100.0,22.3689,22.3826,22.1759,22.1759,88100.0
2008-11-04 12:05:00,32.18,32.42,32.15,32.26,93100.0,22.1759,22.3413,22.1552,22.231,93100.0
2008-11-04 12:10:00,32.26,32.29,32.14,32.14,118100.0,22.231,22.2517,22.1483,22.1483,118100.0
2008-11-04 12:15:00,32.13,32.15,32.09,32.09,71000.0,22.1414,22.1552,22.1139,22.1139,71000.0
2008-11-04 12:20:00,32.11,32.13,31.99,32.0,81300.0,22.1277,22.1414,22.045,22.0519,81300.0
2008-11-04 12:25:00,32.01,32.04,31.98,32.01,98900.0,22.0587,22.0794,22.0381,22.0587,98900.0
2008-11-04 12:30:00,32.01,32.02,31.95,31.99,68900.0,22.0587,22.0656,22.0174,22.045,68900.0
2008-11-04 12:35:00,32.0,32.06,31.97,32.01,76400.0,22.0519,22.0932,22.0312,22.0587,76400.0
2008-11-04 12:40:00,32.01,32.03,31.95,31.95,74000.0,22.0587,22.0725,22.0174,22.0174,74000.0
2008-11-04 12:45:00,31.97,32.07,31.94,32.03,40100.0,22.0312,22.1001,22.0105,22.0725,40100.0
2008-11-04 12:50:00,32.03,32.03,31.96,31.99,32100.0,22.0725,22.0725,22.0243,22.045,32100.0
2008-11-04 12:55:00,31.98,31.98,31.84,31.84,118400.0,22.0381,22.0381,21.9416,21.9416,118400.0
2008-11-04 13:00:00,31.85,31.98,31.83,31.97,110800.0,21.9485,22.0381,21.9347,22.0312,110800.0
2008-11-04 13:05:00,31.97,32.0,31.88,31.96,52200.0,22.0312,22.0519,21.9692,22.0243,52200.0
2008-11-04 13:10:00,31.96,32.03,31.82,31.89,57700.0,22.0243,22.0725,21.9278,21.9761,57700.0
2008-11-04 13:15:00,31.89,31.93,31.83,31.86,65400.0,21.9761,22.0036,21.9347,21.9554,65400.0
2008-11-04 13:20:00,31.86,31.95,31.86,31.93,33300.0,21.9554,22.0174,21.9554,22.0036,33300.0
2008-11-04 13:25:00,31.93,31.93,31.86,31.88,35600.0,22.0036,22.0036,21.9554,21.9692,35600.0
2008-11-04 13:30:00,31.87,31.89,31.76,31.78,66400.0,21.9623,21.9761,21.8865,21.9002,66400.0
2008-11-04 13:35:00,31.77,31.82,31.76,31.79,48300.0,21.8934,21.9278,21.8865,21.9071,48300.0
2008-11-04 13:40:00,31.79,31.86,31.77,31.86,54200.0,21.9071,21.9554,21.8934,21.9554,54200.0
2008-11-04 13:45:00,31.87,31.94,31.83,31.83,133600.0,21.9623,22.0105,21.9347,21.9347,133600.0
2008-11-04 13:50:00,31.83,31.84,31.71,31.71,67600.0,21.9347,21.9416,21.852,21.852,67600.0
2008-11-04 13:55:00,31.71,31.78,31.7,31.71,40000.0,21.852,21.9002,21.8451,21.852,40000.0
2008-11-04 14:00:00,31.72,31.75,31.51,31.52,132200.0,21.8589,21.8796,21.7142,21.7211,132200.0
2008-11-04 14:05:00,31.52,31.54,31.5,31.52,121500.0,21.7211,21.7349,21.7073,21.7211,121500.0
2008-11-04 14:10:00,31.52,31.55,31.45,31.46,180700.0,21.7211,21.7418,21.6728,21.6797,180700.0
2008-11-04 14:15:00,31.46,31.63,31.46,31.58,112400.0,21.6797,21.7969,21.6797,21.7624,112400.0
2008-11-04 14:20:00,31.58,31.58,31.44,31.49,134200.0,21.7624,21.7624,21.6659,21.7004,134200.0
2008-11-04 14:25:00,31.49,31.66,31.47,31.65,107200.0,21.7004,21.8176,21.6866,21.8107,107200.0
2008-11-04 14:30:00,31.66,31.67,31.52,31.53,74800.0,21.8176,21.8244,21.7211,21.728,74800.0
2008-11-04 14:35:00,31.54,31.59,31.5,31.57,97000.0,21.7349,21.7693,21.7073,21.7555,97000.0
2008-11-04 14:40:00,31.57,31.6,31.54,31.56,104500.0,21.7555,21.7762,21.7349,21.7486,104500.0
2008-11-04 14:45:00,31.55,31.56,31.5,31.5,124400.0,21.7418,21.7486,21.7073,21.7073,124400.0
2008-11-04 14:50:00,31.5,31.51,31.32,31.37,179700.0,21.7073,21.7142,21.5833,21.6177,179700.0
2008-11-04 14:55:00,31.37,31.48,31.36,31.47,364300.0,21.6177,21.6935,21.6108,21.6866,364300.0
2008-11-04 15:00:00,31.47,31.48,31.22,31.24,122800.0,21.6866,21.6935,21.5143,21.5281,122800.0
2008-11-04 15:05:00,31.26,31.29,31.2,31.25,194000.0,21.5419,21.5626,21.5006,21.535,194000.0
2008-11-04 15:10:00,31.25,31.45,31.25,31.45,157400.0,21.535,21.6728,21.535,21.6728,157400.0
2008-11-04 15:15:00,31.45,31.56,31.43,31.46,172200.0,21.6728,21.7486,21.6591,21.6797,172200.0
2008-11-04 15:20:00,31.47,31.56,31.37,31.56,126200.0,21.6866,21.7486,21.6177,21.7486,126200.0
2008-11-04 15:25:00,31.58,31.58,31.45,31.49,108200.0,21.7624,21.7624,21.6728,21.7004,108200.0
2008-11-04 15:30:00,31.5,31.6,31.5,31.57,160300.0,21.7073,21.7762,21.7073,21.7555,160300.0
2008-11-04 15:35:00,31.57,31.58,31.5,31.52,124400.0,21.7555,21.7624,21.7073,21.7211,124400.0
2008-11-04 15:40:00,31.52,31.61,31.5,31.56,241800.0,21.7211,21.7831,21.7073,21.7486,241800.0
2008-11-04 15:45:00,31.56,31.78,31.55,31.71,232500.0,21.7486,21.9002,21.7418,21.852,232500.0
2008-11-04 15:50:00,31.71,31.77,31.47,31.55,317000.0,21.852,21.8934,21.6866,21.7418,317000.0
2008-11-04 15:55:00,31.55,31.86,31.54,31.76,362100.0,21.7418,21.9554,21.7349,21.8865,362100.0
2008-11-05 09:30:00,31.47,31.74,31.03,31.31,208300.0,21.6866,21.8727,21.3834,21.5764,208300.0
2008-11-05 09:35:00,31.31,31.45,31.14,31.35,113500.0,21.5764,21.6728,21.4592,21.6039,113500.0
2008-11-05 09:40:00,31.35,31.64,31.35,31.58,91600.0,21.6039,21.8038,21.6039,21.7624,91600.0
2008-11-05 09:45:00,31.6,31.61,31.4,31.6,87700.0,21.7762,21.7831,21.6384,21.7762,87700.0
2008-11-05 09:50:00,31.6,31.62,31.48,31.6,129000.0,21.7762,21.79,21.6935,21.7762,129000.0
2008-11-05 09:55:00,31.6,31.78,31.53,31.78,106800.0,21.7762,21.9002,21.728,21.9002,106800.0
2008-11-05 10:00:00,31.78,32.16,31.63,32.14,189700.0,21.9002,22.1621,21.7969,22.1483,189700.0
2008-11-05 10:05:00,32.16,32.18,31.99,32.05,110500.0,22.1621,22.1759,22.045,22.0863,110500.0
2008-11-05 10:10:00,32.02,32.16,32.01,32.07,93700.0,22.0656,22.1621,22.0587,22.1001,93700.0
2008-11-05 10:15:00,32.07,32.41,32.01,32.33,320300.0,22.1001,22.3344,22.0587,22.2793,320300.0
2008-11-05 10:20:00,32.34,32.43,32.18,32.24,390200.0,22.2862,22.3482,22.1759,22.2172,390200.0
2008-11-05 10:25:00,32.24,32.28,32.07,32.28,291500.0,22.2172,22.2448,22.1001,22.2448,291500.0
2008-11-05 10:30:00,32.22,32.53,32.21,32.44,325800.0,22.2035,22.4171,22.1966,22.3551,325800.0
2008-11-05 10:35:00,32.44,32.49,32.18,32.22,167400.0,22.3551,22.3895,22.1759,22.2035,167400.0
2008-11-05 10:40:00,32.22,32.27,32.13,32.23,132000.0,22.2035,22.2379,22.1414,22.2104,132000.0
2008-11-05 10:45:00,32.24,32.33,32.07,32.2,92900.0,22.2172,22.2793,22.1001,22.1897,92900.0
2008-11-05 10:50:00,32.2,32.2,31.89,31.96,93700.0,22.1897,22.1897,21.9761,22.0243,93700.0
2008-11-05 10:55:00,31.96,32.0,31.84,31.99,83500.0,22.0243,22.0519,21.9416,22.045,83500.0
2008-11-05 11:00:00,31.99,32.03,31.95,31.99,95700.0,22.045,22.0725,22.0174,22.045,95700.0
2008-11-05 11:05:00,32.0,32.07,31.87,31.92,92400.0,22.0519,22.1001,21.9623,21.9967,92400.0
2008-11-05 11:10:00,31.92,32.04,31.9,32.01,52700.0,21.9967,22.0794,21.9829,22.0587,52700.0
2008-11-05 11:15:00,32.01,32.04,31.96,32.0,89000.0,22.0587,22.0794,22.0243,22.0519,89000.0
2008-11-05 11:20:00,31.97,32.02,31.86,31.88,93400.0,22.0312,22.0656,21.9554,21.9692,93400.0
2008-11-05 11:25:00,31.88,31.91,31.76,31.82,64500.0,21.9692,21.9898,21.8865,21.9278,64500.0
2008-11-05 11:30:00,31.82,31.83,31.72,31.77,90500.0,21.9278,21.9347,21.8589,21.8934,90500.0
2008-11-05 11:35:00,31.76,31.8,31.68,31.7,118000.0,21.8865,21.914,21.8313,21.8451,118000.0
2008-11-05 11:40:00,31.7,31.75,31.68,31.7,120100.0,21.8451,21.8796,21.8313,21.8451,120100.0
2008-11-05 11:45:00,31.69,31.71,31.48,31.56,167600.0,21.8382,21.852,21.6935,21.7486,167600.0
2008-11-05 11:50:00,31.56,31.59,31.41,31.51,64100.0,21.7486,21.7693,21.6453,21.7142,64100.0
2008-11-05 11:55:00,31.48,31.6,31.44,31.47,69600.0,21.6935,21.7762,21.6659,21.6866,69600.0
2008-11-05 12:00:00,31.49,31.55,31.43,31.49,90500.0,21.7004,21.7418,21.6591,21.7004,90500.0
2008-11-05 12:05:00,31.52,31.54,31.46,31.52,97200.0,21.7211,21.7349,21.6797,21.7211,97200.0
2008-11-05 12:10:00,31.51,31.52,31.38,31.42,80600.0,21.7142,21.7211,21.6246,21.6522,80600.0
2008-11-05 12:15:00,31.42,31.45,31.22,31.24,162900.0,21.6522,21.6728,21.5143,21.5281,162900.0
2008-11-05 12:20:00,31.24,31.35,31.2,31.34,103000.0,21.5281,21.6039,21.5006,21.597,103000.0
2008-11-05 12:25:00,31.33,31.43,31.31,31.39,141300.0,21.5901,21.6591,21.5764,21.6315,141300.0
2008-11-05 12:30:00,31.39,31.45,31.33,31.38,50100.0,21.6315,21.6728,21.5901,21.6246,50100.0
2008-11-05 12:35:00,31.39,31.42,31.16,31.21,78200.0,21.6315,21.6522,21.473,21.5075,78200.0
2008-11-05 12:40:00,31.21,31.32,31.15,31.29,116300.0,21.5075,21.5833,21.4661,21.5626,116300.0
2008-11-05 12:45:00,31.29,31.32,31.22,31.23,164200.0,21.5626,21.5833,21.5143,21.5212,164200.0
2008-11-05 12:50:00,31.22,31.25,31.1,31.22,78500.0,21.5143,21.535,21.4316,21.5143,78500.0
2008-11-05 12:55:00,31.23,31.32,31.16,31.32,112200.0,21.5212,21.5833,21.473,21.5833,112200.0
2008-11-05 13:00:00,31.32,31.35,31.25,31.31,104000.0,21.5833,21.6039,21.535,21.5764,104000.0
2008-11-05 13:05:00,31.31,31.37,31.21,31.37,98400.0,21.5764,21.6177,21.5075,21.6177,98400.0
2008-11-05 13:10:00,31.38,31.41,31.27,31.27,31200.0,21.6246,21.6453,21.5488,21.5488,31200.0
2008-11-05 13:15:00,31.28,31.39,31.28,31.35,82800.0,21.5557,21.6315,21.5557,21.6039,82800.0
2008-11-05 13:20:00,31.36,31.56,31.32,31.55,548100.0,21.6108,21.7486,21.5833,21.7418,548100.0
2008-11-05 13:25:00,31.54,31.65,31.44,31.65,127800.0,21.7349,21.8107,21.6659,21.8107,127800.0
2008-11-05 13:30:00,31.65,31.7,31.46,31.5,96600.0,21.8107,21.8451,21.6797,21.7073,96600.0
2008-11-05 13:35:00,31.47,31.59,31.42,31.51,82900.0,21.6866,21.7693,21.6522,21.7142,82900.0
2008-11-05 13:40:00,31.52,31.58,31.44,31.53,61400.0,21.7211,21.7624,21.6659,21.728,61400.0
2008-11-05 13:45:00,31.56,31.56,31.39,31.5,68000.0,21.7486,21.7486,21.6315,21.7073,68000.0
2008-11-05 13:50:00,31.52,31.52,31.38,31.41,77400.0,21.7211,21.7211,21.6246,21.6453,77400.0
2008-11-05 13:55:00,31.4,31.41,31.29,31.33,109700.0,21.6384,21.6453,21.5626,21.5901,109700.0
2008-11-05 14:00:00,31.32,31.39,31.22,31.28,97400.0,21.5833,21.6315,21.5143,21.5557,97400.0
2008-11-05 14:05:00,31.28,31.3,31.16,31.2,116300.0,21.5557,21.5695,21.473,21.5006,116300.0
2008-11-05 14:10:00,31.2,31.33,31.15,31.3,69800.0,21.5006,21.5901,21.4661,21.5695,69800.0
2008-11-05 14:15:00,31.3,31.35,31.27,31.3,56800.0,21.5695,21.6039,21.5488,21.5695,56800.0
2008-11-05 14:20:00,31.3,31.35,31.22,31.22,63000.0,21.5695,21.6039,21.5143,21.5143,63000.0
2008-11-05 14:25:00,31.22,31.29,31.19,31.21,104300.0,21.5143,21.5626,21.4937,21.5075,104300.0
2008-11-05 14:30:00,31.2,31.46,31.17,31.46,105600.0,21.5006,21.6797,21.4799,21.6797,105600.0
2008-11-05 14:35:00,31.46,31.55,31.45,31.48,91500.0,21.6797,21.7418,21.6728,21.6935,91500.0
2008-11-05 14:40:00,31.48,31.49,31.32,31.36,67100.0,21.6935,21.7004,21.5833,21.6108,67100.0
2008-11-05 14:45:00,31.36,31.43,31.27,31.3,53900.0,21.6108,21.6591,21.5488,21.5695,53900.0
2008-11-05 14:50:00,31.29,31.44,31.24,31.44,86100.0,21.5626,21.6659,21.5281,21.6659,86100.0
2008-11-05 14:55:00,31.43,31.54,31.4,31.45,75600.0,21.6591,21.7349,21.6384,21.6728,75600.0
2008-11-05 15:00:00,31.45,31.54,31.42,31.42,81700.0,21.6728,21.7349,21.6522,21.6522,81700.0
2008-11-05 15:05:00,31.42,31.6,31.32,31.33,121600.0,21.6522,21.7762,21.5833,21.5901,121600.0
2008-11-05 15:10:00,31.33,31.37,31.26,31.31,115000.0,21.5901,21.6177,21.5419,21.5764,115000.0
2008-11-05 15:15:00,31.3,31.31,31.2,31.26,156800.0,21.5695,21.5764,21.5006,21.5419,156800.0
2008-11-05 15:20:00,31.25,31.25,30.95,31.02,164900.0,21.535,21.535,21.3283,21.3765,164900.0
2008-11-05 15:25:00,31.02,31.06,30.98,31.0,154800.0,21.3765,21.4041,21.349,21.3627,154800.0
2008-11-05 15:30:00,30.99,31.0,30.77,30.87,213000.0,21.3558,21.3627,21.2042,21.2731,213000.0
2008-11-05 15:35:00,30.88,30.91,30.61,30.62,247400.0,21.28,21.3007,21.094,21.1009,247400.0
2008-11-05 15:40:00,30.61,30.79,30.58,30.76,217700.0,21.094,21.218,21.0733,21.1973,217700.0
2008-11-05 15:45:00,30.76,31.13,30.72,31.07,318200.0,21.1973,21.4523,21.1698,21.411,318200.0
2008-11-05 15:50:00,31.07,31.11,30.65,30.65,342200.0,21.411,21.4385,21.1215,21.1215,342200.0
2008-11-05 15:55:00,30.65,30.69,30.46,30.62,565700.0,21.1215,21.1491,20.9906,21.1009,565700.0
2008-11-06 09:30:00,30.37,30.85,30.04,30.54,194000.0,20.9286,21.2594,20.7012,21.0457,194000.0
2008-11-06 09:35:00,30.54,30.9,30.41,30.9,173300.0,21.0457,21.2938,20.9562,21.2938,173300.0
2008-11-06 09:40:00,30.94,31.08,30.57,30.71,150100.0,21.3214,21.4179,21.0664,21.1629,150100.0
2008-11-06 09:45:00,30.69,30.87,30.52,30.66,77500.0,21.1491,21.2731,21.032,21.1284,77500.0
2008-11-06 09:50:00,30.67,30.67,30.27,30.36,217400.0,21.1353,21.1353,20.8597,20.9217,217400.0
2008-11-06 09:55:00,30.37,30.44,30.28,30.39,173100.0,20.9286,20.9768,20.8666,20.9424,173100.0
2008-11-06 10:00:00,30.38,30.39,30.06,30.23,144100.0,20.9355,20.9424,20.715,20.8321,144100.0
2008-11-06 10:05:00,30.23,30.48,30.15,30.38,113900.0,20.8321,21.0044,20.777,20.9355,113900.0
2008-11-06 10:10:00,30.36,30.4,30.23,30.32,147000.0,20.9217,20.9493,20.8321,20.8941,147000.0
2008-11-06 10:15:00,30.32,30.5,30.32,30.48,119400.0,20.8941,21.0182,20.8941,21.0044,119400.0
2008-11-06 10:20:00,30.49,30.5,30.38,30.44,87700.0,21.0113,21.0182,20.9355,20.9768,87700.0
2008-11-06 10:25:00,30.44,30.49,30.37,30.41,136300.0,20.9768,21.0113,20.9286,20.9562,136300.0
2008-11-06 10:30:00,30.4,30.42,30.34,30.4,130900.0,20.9493,20.963,20.9079,20.9493,130900.0
2008-11-06 10:35:00,30.4,30.47,30.3,30.43,154300.0,20.9493,20.9975,20.8804,20.9699,154300.0
2008-11-06 10:40:00,30.42,30.42,30.25,30.27,103200.0,20.963,20.963,20.8459,20.8597,103200.0
2008-11-06 10:45:00,30.26,30.3,30.19,30.2,152300.0,20.8528,20.8804,20.8045,20.8114,152300.0
2008-11-06 10:50:00,30.2,30.28,30.14,30.26,133600.0,20.8114,20.8666,20.7701,20.8528,133600.0
2008-11-06 10:55:00,30.28,30.35,30.19,30.35,64300.0,20.8666,20.9148,20.8045,20.9148,64300.0
2008-11-06 11:00:00,30.34,30.43,30.32,30.33,87100.0,20.9079,20.9699,20.8941,20.901,87100.0
2008-11-06 11:05:00,30.34,30.36,30.19,30.22,87300.0,20.9079,20.9217,20.8045,20.8252,87300.0
2008-11-06 11:10:00,30.23,30.32,30.17,30.28,111600.0,20.8321,20.8941,20.7908,20.8666,111600.0
2008-11-06 11:15:00,30.27,30.27,30.18,30.2,116500.0,20.8597,20.8597,20.7977,20.8114,116500.0
2008-11-06 11:20:00,30.2,30.22,30.14,30.19,150100.0,20.8114,20.8252,20.7701,20.8045,150100.0
2008-11-06 11:25:00,30.19,30.25,30.05,30.22,130800.0,20.8045,20.8459,20.7081,20.8252,130800.0
2008-11-06 11:30:00,30.21,30.23,30.05,30.08,148200.0,20.8183,20.8321,20.7081,20.7287,148200.0
2008-11-06 11:35:00,30.08,30.19,30.02,30.17,138000.0,20.7287,20.8045,20.6874,20.7908,138000.0
2008-11-06 11:40:00,30.18,30.32,30.18,30.25,59700.0,20.7977,20.8941,20.7977,20.8459,59700.0
2008-11-06 11:45:00,30.25,30.31,30.18,30.21,62900.0,20.8459,20.8872,20.7977,20.8183,62900.0
2008-11-06 11:50:00,30.21,30.26,30.19,30.22,77300.0,20.8183,20.8528,20.8045,20.8252,77300.0
2008-11-06 11:55:00,30.22,30.33,30.21,30.29,70600.0,20.8252,20.901,20.8183,20.8735,70600.0
2008-11-06 12:00:00,30.29,30.29,30.07,30.19,121400.0,20.8735,20.8735,20.7219,20.8045,121400.0
2008-11-06 12:05:00,30.2,30.32,30.14,30.21,111200.0,20.8114,20.8941,20.7701,20.8183,111200.0
2008-11-06 12:10:00,30.18,30.25,30.15,30.15,71900.0,20.7977,20.8459,20.777,20.777,71900.0
2008-11-06 12:15:00,30.14,30.14,29.99,30.08,135500.0,20.7701,20.7701,20.6667,20.7287,135500.0
2008-11-06 12:20:00,30.1,30.14,29.9,30.05,96300.0,20.7425,20.7701,20.6047,20.7081,96300.0
2008-11-06 12:25:00,30.04,30.15,30.0,30.09,154800.0,20.7012,20.777,20.6736,20.7356,154800.0
2008-11-06 12:30:00,30.09,30.1,29.98,30.05,134300.0,20.7356,20.7425,20.6598,20.7081,134300.0
2008-11-06 12:35:00,30.04,30.09,29.95,30.0,76900.0,20.7012,20.7356,20.6392,20.6736,76900.0
2008-11-06 12:40:00,30.0,30.07,29.94,29.94,122200.0,20.6736,20.7219,20.6323,20.6323,122200.0
2008-11-06 12:45:00,29.95,30.03,29.89,30.02,75300.0,20.6392,20.6943,20.5978,20.6874,75300.0
2008-11-06 12:50:00,30.02,30.05,29.91,29.93,77100.0,20.6874,20.7081,20.6116,20.6254,77100.0
2008-11-06 12:55:00,29.93,29.96,29.78,29.93,61900.0,20.6254,20.646,20.522,20.6254,61900.0
2008-11-06 13:00:00,29.94,29.94,29.86,29.9,141500.0,20.6323,20.6323,20.5771,20.6047,141500.0
2008-11-06 13:05:00,29.91,29.93,29.74,29.86,117100.0,20.6116,20.6254,20.4944,20.5771,117100.0
2008-11-06 13:10:00,29.87,29.94,29.82,29.94,122200.0,20.584,20.6323,20.5496,20.6323,122200.0
2008-11-06 13:15:00,29.93,29.95,29.77,29.89,75800.0,20.6254,20.6392,20.5151,20.5978,75800.0
2008-11-06 13:20:00,29.9,29.95,29.88,29.94,107400.0,20.6047,20.6392,20.5909,20.6323,107400.0
2008-11-06 13:25:00,29.94,30.04,29.8,29.92,130400.0,20.6323,20.7012,20.5358,20.6185,130400.0
2008-11-06 13:30:00,29.92,29.95,29.74,29.85,85200.0,20.6185,20.6392,20.4944,20.5702,85200.0
2008-11-06 13:35:00,29.85,29.89,29.75,29.82,78600.0,20.5702,20.5978,20.5013,20.5496,78600.0
2008-11-06 13:40:00,29.81,29.81,29.56,29.7,147900.0,20.5427,20.5427,20.3704,20.4669,147900.0
2008-11-06 13:45:00,29.71,29.8,29.68,29.73,57700.0,20.4738,20.5358,20.4531,20.4876,57700.0
2008-11-06 13:50:00,29.75,29.75,29.6,29.75,109300.0,20.5013,20.5013,20.398,20.5013,109300.0
2008-11-06 13:55:00,29.74,29.93,29.73,29.91,126200.0,20.4944,20.6254,20.4876,20.6116,126200.0
2008-11-06 14:00:00,29.91,29.96,29.8,29.88,99900.0,20.6116,20.646,20.5358,20.5909,99900.0
2008-11-06 14:05:00,29.89,30.06,29.86,29.99,137200.0,20.5978,20.715,20.5771,20.6667,137200.0
2008-11-06 14:10:00,29.99,30.16,29.97,30.0,117300.0,20.6667,20.7839,20.6529,20.6736,117300.0
2008-11-06 14:15:00,30.0,30.02,29.9,30.0,120500.0,20.6736,20.6874,20.6047,20.6736,120500.0
2008-11-06 14:20:00,30.0,30.0,29.86,29.91,84100.0,20.6736,20.6736,20.5771,20.6116,84100.0
2008-11-06 14:25:00,29.91,29.95,29.85,29.91,90300.0,20.6116,20.6392,20.5702,20.6116,90300.0
2008-11-06 14:30:00,29.91,30.05,29.91,30.03,85300.0,20.6116,20.7081,20.6116,20.6943,85300.0
2008-11-06 14:35:00,30.01,30.16,29.95,30.14,114600.0,20.6805,20.7839,20.6392,20.7701,114600.0
2008-11-06 14:40:00,30.14,30.17,30.04,30.12,160500.0,20.7701,20.7908,20.7012,20.7563,160500.0
2008-11-06 14:45:00,30.1,30.15,30.03,30.11,124600.0,20.7425,20.777,20.6943,20.7494,124600.0
2008-11-06 14:50:00,30.11,30.25,30.06,30.06,80900.0,20.7494,20.8459,20.715,20.715,80900.0
2008-11-06 14:55:00,30.06,30.14,29.98,30.14,117600.0,20.715,20.7701,20.6598,20.7701,117600.0
2008-11-06 15:00:00,30.15,30.23,29.99,30.03,179400.0,20.777,20.8321,20.6667,20.6943,179400.0
2008-11-06 15:05:00,30.03,30.09,29.86,29.92,155800.0,20.6943,20.7356,20.5771,20.6185,155800.0
2008-11-06 15:10:00,29.92,30.02,29.86,29.99,171600.0,20.6185,20.6874,20.5771,20.6667,171600.0
2008-11-06 15:15:00,30.0,30.12,29.99,30.04,112300.0,20.6736,20.7563,20.6667,20.7012,112300.0
2008-11-06 15:20:00,30.05,30.12,29.97,30.0,146200.0,20.7081,20.7563,20.6529,20.6736,146200.0
2008-11-06 15:25:00,30.0,30.01,29.75,29.88,171400.0,20.6736,20.6805,20.5013,20.5909,171400.0
2008-11-06 15:30:00,29.88,29.96,29.75,29.87,183700.0,20.5909,20.646,20.5013,20.584,183700.0
2008-11-06 15:35:00,29.88,29.96,29.78,29.81,161100.0,20.5909,20.646,20.522,20.5427,161100.0
2008-11-06 15:40:00,29.8,30.01,29.74,30.0,238000.0,20.5358,20.6805,20.4944,20.6736,238000.0
2008-11-06 15:45:00,30.0,30.24,29.86,29.88,267800.0,20.6736,20.839,20.5771,20.5909,267800.0
2008-11-06 15:50:00,29.88,29.89,29.66,29.66,271900.0,20.5909,20.5978,20.4393,20.4393,271900.0
2008-11-06 15:55:00,29.66,29.92,29.63,29.85,462200.0,20.4393,20.6185,20.4186,20.5702,462200.0
2008-11-07 09:30:00,29.98,30.14,29.73,29.91,131400.0,20.6598,20.7701,20.4876,20.6116,131400.0
2008-11-07 09:35:00,29.89,29.99,29.7,29.87,59100.0,20.5978,20.6667,20.4669,20.584,59100.0
2008-11-07 09:40:00,29.85,29.88,29.6,29.72,65100.0,20.5702,20.5909,20.398,20.4807,65100.0
2008-11-07 09:45:00,29.74,29.91,29.72,29.84,90300.0,20.4944,20.6116,20.4807,20.5634,90300.0
2008-11-07 09:50:00,29.83,30.11,29.78,30.1,81300.0,20.5565,20.7494,20.522,20.7425,81300.0
2008-11-07 09:55:00,30.11,30.26,29.98,30.0,147800.0,20.7494,20.8528,20.6598,20.6736,147800.0
2008-11-07 10:00:00,30.0,30.2,29.98,30.15,122100.0,20.6736,20.8114,20.6598,20.777,122100.0
2008-11-07 10:05:00,30.17,30.24,29.93,29.95,186300.0,20.7908,20.839,20.6254,20.6392,186300.0
2008-11-07 10:10:00,29.95,30.12,29.95,30.0,110800.0,20.6392,20.7563,20.6392,20.6736,110800.0
2008-11-07 10:15:00,30.0,30.11,29.96,30.05,114200.0,20.6736,20.7494,20.646,20.7081,114200.0
2008-11-07 10:20:00,30.05,30.14,30.01,30.02,93900.0,20.7081,20.7701,20.6805,20.6874,93900.0
2008-11-07 10:25:00,30.01,30.1,29.96,30.06,102500.0,20.6805,20.7425,20.646,20.715,102500.0
2008-11-07 10:30:00,30.06,30.13,30.03,30.1,88700.0,20.715,20.7632,20.6943,20.7425,88700.0
2008-11-07 10:35:00,30.1,30.25,30.06,30.18,135400.0,20.7425,20.8459,20.715,20.7977,135400.0
2008-11-07 10:40:00,30.17,30.18,29.98,30.01,106400.0,20.7908,20.7977,20.6598,20.6805,106400.0
2008-11-07 10:45:00,30.01,30.15,29.99,30.05,129300.0,20.6805,20.777,20.6667,20.7081,129300.0
2008-11-07 10:50:00,30.06,30.08,29.97,30.04,76700.0,20.715,20.7287,20.6529,20.7012,76700.0
2008-11-07 10:55:00,30.05,30.1,29.97,30.06,60400.0,20.7081,20.7425,20.6529,20.715,60400.0
2008-11-07 11:00:00,30.06,30.2,29.98,30.01,99500.0,20.715,20.8114,20.6598,20.6805,99500.0
2008-11-07 11:05:00,30.0,30.12,30.0,30.0,39300.0,20.6736,20.7563,20.6736,20.6736,39300.0
2008-11-07 11:10:00,30.01,30.07,29.97,30.0,96300.0,20.6805,20.7219,20.6529,20.6736,96300.0
2008-11-07 11:15:00,30.0,30.09,29.94,30.04,85500.0,20.6736,20.7356,20.6323,20.7012,85500.0
2008-11-07 11:20:00,30.04,30.06,29.89,30.01,105900.0,20.7012,20.715,20.5978,20.6805,105900.0
2008-11-07 11:25:00,30.02,30.04,29.88,30.01,108400.0,20.6874,20.7012,20.5909,20.6805,108400.0
2008-11-07 11:30:00,30.0,30.01,29.91,29.99,71100.0,20.6736,20.6805,20.6116,20.6667,71100.0
2008-11-07 11:35:00,29.99,30.07,29.95,29.97,68500.0,20.6667,20.7219,20.6392,20.6529,68500.0
2008-11-07 11:40:00,29.97,30.03,29.92,30.01,93000.0,20.6529,20.6943,20.6185,20.6805,93000.0
2008-11-07 11:45:00,30.01,30.05,29.97,30.0,65700.0,20.6805,20.7081,20.6529,20.6736,65700.0
2008-11-07 11:50:00,29.99,30.12,29.96,30.08,79400.0,20.6667,20.7563,20.646,20.7287,79400.0
2008-11-07 11:55:00,30.07,30.25,30.05,30.25,59200.0,20.7219,20.8459,20.7081,20.8459,59200.0
2008-11-07 12:00:00,30.25,30.32,30.2,30.3,80600.0,20.8459,20.8941,20.8114,20.8804,80600.0
2008-11-07 12:05:00,30.31,30.38,30.3,30.37,76000.0,20.8872,20.9355,20.8804,20.9286,76000.0
2008-11-07 12:10:00,30.37,30.39,30.33,30.35,95900.0,20.9286,20.9424,20.901,20.9148,95900.0
2008-11-07 12:15:00,30.35,30.48,30.26,30.46,150100.0,20.9148,21.0044,20.8528,20.9906,150100.0
2008-11-07 12:20:00,30.45,30.45,30.32,30.35,47900.0,20.9837,20.9837,20.8941,20.9148,47900.0
2008-11-07 12:25:00,30.35,30.43,30.25,30.26,45000.0,20.9148,20.9699,20.8459,20.8528,45000.0
2008-11-07 12:30:00,30.26,30.3,30.18,30.26,38400.0,20.8528,20.8804,20.7977,20.8528,38400.0
2008-11-07 12:35:00,30.26,30.33,30.21,30.29,30300.0,20.8528,20.901,20.8183,20.8735,30300.0
2008-11-07 12:40:00,30.28,30.34,30.26,30.31,55900.0,20.8666,20.9079,20.8528,20.8872,55900.0
2008-11-07 12:45:00,30.31,30.42,30.28,30.29,58500.0,20.8872,20.963,20.8666,20.8735,58500.0
2008-11-07 12:50:00,30.29,30.34,30.22,30.28,38200.0,20.8735,20.9079,20.8252,20.8666,38200.0
2008-11-07 12:55:00,30.28,30.37,30.15,30.26,79400.0,20.8666,20.9286,20.777,20.8528,79400.0
2008-11-07 13:00:00,30.27,30.42,30.26,30.36,42800.0,20.8597,20.963,20.8528,20.9217,42800.0
2008-11-07 13:05:00,30.37,30.44,30.34,30.38,50600.0,20.9286,20.9768,20.9079,20.9355,50600.0
2008-11-07 13:10:00,30.38,30.49,30.32,30.44,66700.0,20.9355,21.0113,20.8941,20.9768,66700.0
2008-11-07 13:15:00,30.45,30.45,30.34,30.4,48500.0,20.9837,20.9837,20.9079,20.9493,48500.0
2008-11-07 13:20:00,30.4,30.45,30.38,30.44,55900.0,20.9493,20.9837,20.9355,20.9768,55900.0
2008-11-07 13:25:00,30.45,30.48,30.35,30.39,38200.0,20.9837,21.0044,20.9148,20.9424,38200.0
2008-11-07 13:30:00,30.4,30.42,30.23,30.23,102900.0,20.9493,20.963,20.8321,20.8321,102900.0
2008-11-07 13:35:00,30.24,30.29,30.06,30.09,123100.0,20.839,20.8735,20.715,20.7356,123100.0
2008-11-07 13:40:00,30.09,30.1,29.97,30.0,84700.0,20.7356,20.7425,20.6529,20.6736,84700.0
2008-11-07 13:45:00,30.0,30.05,29.96,30.04,127500.0,20.6736,20.7081,20.646,20.7012,127500.0
2008-11-07 13:50:00,30.04,30.06,29.98,29.99,158000.0,20.7012,20.715,20.6598,20.6667,158000.0
2008-11-07 13:55:00,29.99,30.01,29.95,30.0,102700.0,20.6667,20.6805,20.6392,20.6736,102700.0
2008-11-07 14:00:00,30.0,30.02,29.87,29.89,110200.0,20.6736,20.6874,20.584,20.5978,110200.0
2008-11-07 14:05:00,29.89,29.93,29.79,29.83,79000.0,20.5978,20.6254,20.5289,20.5565,79000.0
2008-11-07 14:10:00,29.83,29.93,29.83,29.93,61300.0,20.5565,20.6254,20.5565,20.6254,61300.0
2008-11-07 14:15:00,29.93,29.96,29.92,29.94,57900.0,20.6254,20.646,20.6185,20.6323,57900.0
2008-11-07 14:20:00,29.93,29.96,29.83,29.83,65800.0,20.6254,20.646,20.5565,20.5565,65800.0
2008-11-07 14:25:00,29.83,29.93,29.81,29.92,39400.0,20.5565,20.6254,20.5427,20.6185,39400.0
2008-11-07 14:30:00,29.92,30.02,29.92,30.02,93200.0,20.6185,20.6874,20.6185,20.6874,93200.0
2008-11-07 14:35:00,30.03,30.21,30.02,30.16,79500.0,20.6943,20.8183,20.6874,20.7839,79500.0
2008-11-07 14:40:00,30.16,30.28,30.08,30.13,214200.0,20.7839,20.8666,20.7287,20.7632,214200.0
2008-11-07 14:45:00,30.13,30.2,30.08,30.1,141400.0,20.7632,20.8114,20.7287,20.7425,141400.0
2008-11-07 14:50:00,30.1,30.24,30.02,30.08,71500.0,20.7425,20.839,20.6874,20.7287,71500.0
2008-11-07 14:55:00,30.07,30.09,29.86,29.86,123800.0,20.7219,20.7356,20.5771,20.5771,123800.0
2008-11-07 15:00:00,29.86,29.95,29.82,29.91,122500.0,20.5771,20.6392,20.5496,20.6116,122500.0
2008-11-07 15:05:00,29.92,29.95,29.76,29.88,157600.0,20.6185,20.6392,20.5082,20.5909,157600.0
2008-11-07 15:10:00,29.89,30.06,29.82,29.98,69000.0,20.5978,20.715,20.5496,20.6598,69000.0
2008-11-07 15:15:00,29.97,30.07,29.94,29.96,105300.0,20.6529,20.7219,20.6323,20.646,105300.0
2008-11-07 15:20:00,29.97,30.0,29.8,29.89,118900.0,20.6529,20.6736,20.5358,20.5978,118900.0
2008-11-07 15:25:00,29.88,29.93,29.81,29.85,96000.0,20.5909,20.6254,20.5427,20.5702,96000.0
2008-11-07 15:30:00,29.86,30.09,29.82,30.09,87400.0,20.5771,20.7356,20.5496,20.7356,87400.0
2008-11-07 15:35:00,30.09,30.16,29.99,30.08,76500.0,20.7356,20.7839,20.6667,20.7287,76500.0
2008-11-07 15:40:00,30.08,30.19,30.02,30.17,130900.0,20.7287,20.8045,20.6874,20.7908,130900.0
2008-11-07 15:45:00,30.16,30.26,30.1,30.15,159600.0,20.7839,20.8528,20.7425,20.777,159600.0
2008-11-07 15:50:00,30.15,30.19,29.99,30.1,204800.0,20.777,20.8045,20.6667,20.7425,204800.0
2008-11-07 15:55:00,30.1,30.34,30.07,30.31,302000.0,20.7425,20.9079,20.7219,20.8872,302000.0
2008-11-10 09:30:00,30.73,31.17,30.35,30.6,160800.0,21.1767,21.4799,20.9148,21.0871,160800.0
2008-11-10 09:35:00,30.58,30.6,30.24,30.37,120300.0,21.0733,21.0871,20.839,20.9286,120300.0
2008-11-10 09:40:00,30.34,30.65,30.27,30.46,68100.0,20.9079,21.1215,20.8597,20.9906,68100.0
2008-11-10 09:45:00,30.46,30.59,30.45,30.45,99700.0,20.9906,21.0802,20.9837,20.9837,99700.0
2008-11-10 09:50:00,30.43,30.56,30.39,30.47,50300.0,20.9699,21.0595,20.9424,20.9975,50300.0
2008-11-10 09:55:00,30.48,30.48,30.16,30.22,73300.0,21.0044,21.0044,20.7839,20.8252,73300.0
2008-11-10 10:00:00,30.24,30.25,30.08,30.08,53100.0,20.839,20.8459,20.7287,20.7287,53100.0
2008-11-10 10:05:00,30.08,30.23,30.07,30.21,55700.0,20.7287,20.8321,20.7219,20.8183,55700.0
2008-11-10 10:10:00,30.21,30.25,30.12,30.14,69700.0,20.8183,20.8459,20.7563,20.7701,69700.0
2008-11-10 10:15:00,30.13,30.27,30.06,30.26,94900.0,20.7632,20.8597,20.715,20.8528,94900.0
2008-11-10 10:20:00,30.26,30.5,30.24,30.49,112700.0,20.8528,21.0182,20.839,21.0113,112700.0
2008-11-10 10:25:00,30.48,30.6,30.3,30.32,111400.0,21.0044,21.0871,20.8804,20.8941,111400.0
2008-11-10 10:30:00,30.33,30.37,30.17,30.22,56000.0,20.901,20.9286,20.7908,20.8252,56000.0
2008-11-10 10:35:00,30.23,30.24,30.08,30.12,68000.0,20.8321,20.839,20.7287,20.7563,68000.0
2008-11-10 10:40:00,30.12,30.17,30.09,30.17,78500.0,20.7563,20.7908,20.7356,20.7908,78500.0
2008-11-10 10:45:00,30.18,30.2,30.0,30.01,104900.0,20.7977,20.8114,20.6736,20.6805,104900.0
2008-11-10 10:50:00,30.0,30.02,29.93,29.95,151100.0,20.6736,20.6874,20.6254,20.6392,151100.0
2008-11-10 10:55:00,29.94,29.97,29.88,29.95,111500.0,20.6323,20.6529,20.5909,20.6392,111500.0
2008-11-10 11:00:00,29.95,29.95,29.86,29.9,93000.0,20.6392,20.6392,20.5771,20.6047,93000.0
2008-11-10 11:05:00,29.9,29.99,29.88,29.98,55800.0,20.6047,20.6667,20.5909,20.6598,55800.0
2008-11-10 11:10:00,29.98,29.99,29.94,29.98,40800.0,20.6598,20.6667,20.6323,20.6598,40800.0
2008-11-10 11:15:00,29.98,30.04,29.97,30.0,72400.0,20.6598,20.7012,20.6529,20.6736,72400.0
2008-11-10 11:20:00,30.0,30.03,29.98,30.01,102900.0,20.6736,20.6943,20.6598,20.6805,102900.0
2008-11-10 11:25:00,30.0,30.04,29.99,30.01,64200.0,20.6736,20.7012,20.6667,20.6805,64200.0
2008-11-10 11:30:00,30.01,30.05,29.99,30.0,46800.0,20.6805,20.7081,20.6667,20.6736,46800.0
2008-11-10 11:35:00,30.0,30.03,29.96,29.99,54000.0,20.6736,20.6943,20.646,20.6667,54000.0
2008-11-10 11:40:00,30.0,30.01,29.95,29.99,71300.0,20.6736,20.6805,20.6392,20.6667,71300.0
2008-11-10 11:45:00,29.99,29.99,29.74,29.75,66500.0,20.6667,20.6667,20.4944,20.5013,66500.0
2008-11-10 11:50:00,29.75,29.75,29.54,29.55,69000.0,20.5013,20.5013,20.3566,20.3635,69000.0
2008-11-10 11:55:00,29.55,29.57,29.51,29.57,69100.0,20.3635,20.3773,20.3359,20.3773,69100.0
2008-11-10 12:00:00,29.56,29.61,29.53,29.57,52900.0,20.3704,20.4049,20.3497,20.3773,52900.0
2008-11-10 12:05:00,29.58,29.58,29.5,29.52,53700.0,20.3842,20.3842,20.3291,20.3428,53700.0
2008-11-10 12:10:00,29.51,29.57,29.5,29.55,78300.0,20.3359,20.3773,20.3291,20.3635,78300.0
2008-11-10 12:15:00,29.55,29.62,29.52,29.55,59200.0,20.3635,20.4117,20.3428,20.3635,59200.0
2008-11-10 12:20:00,29.55,29.61,29.51,29.54,47400.0,20.3635,20.4049,20.3359,20.3566,47400.0
2008-11-10 12:25:00,29.52,29.62,29.51,29.58,45800.0,20.3428,20.4117,20.3359,20.3842,45800.0
2008-11-10 12:30:00,29.58,29.61,29.5,29.58,28700.0,20.3842,20.4049,20.3291,20.3842,28700.0
2008-11-10 12:35:00,29.58,29.58,29.42,29.52,54700.0,20.3842,20.3842,20.2739,20.3428,54700.0
2008-11-10 12:40:00,29.54,29.56,29.35,29.37,39800.0,20.3566,20.3704,20.2257,20.2395,39800.0
2008-11-10 12:45:00,29.37,29.43,29.36,29.37,48600.0,20.2395,20.2808,20.2326,20.2395,48600.0
2008-11-10 12:50:00,29.37,29.4,29.26,29.28,51500.0,20.2395,20.2601,20.1637,20.1774,51500.0
2008-11-10 12:55:00,29.27,29.31,29.19,29.22,72700.0,20.1706,20.1981,20.1154,20.1361,72700.0
2008-11-10 13:00:00,29.23,29.25,29.13,29.14,327900.0,20.143,20.1568,20.0741,20.081,327900.0
2008-11-10 13:05:00,29.15,29.42,29.14,29.41,74900.0,20.0879,20.2739,20.081,20.267,74900.0
2008-11-10 13:10:00,29.41,29.45,29.35,29.38,97500.0,20.267,20.2946,20.2257,20.2464,97500.0
2008-11-10 13:15:00,29.38,29.42,29.21,29.24,75500.0,20.2464,20.2739,20.1292,20.1499,75500.0
2008-11-10 13:20:00,29.22,29.23,29.09,29.1,74300.0,20.1361,20.143,20.0465,20.0534,74300.0
2008-11-10 13:25:00,29.1,29.26,29.1,29.24,51800.0,20.0534,20.1637,20.0534,20.1499,51800.0
2008-11-10 13:30:00,29.24,29.34,29.2,29.2,63200.0,20.1499,20.2188,20.1223,20.1223,63200.0
2008-11-10 13:35:00,29.21,29.25,29.1,29.13,110900.0,20.1292,20.1568,20.0534,20.0741,110900.0
2008-11-10 13:40:00,29.13,29.22,29.08,29.18,66500.0,20.0741,20.1361,20.0396,20.1085,66500.0
2008-11-10 13:45:00,29.17,29.22,29.13,29.21,62100.0,20.1016,20.1361,20.0741,20.1292,62100.0
2008-11-10 13:50:00,29.22,29.22,29.1,29.15,79800.0,20.1361,20.1361,20.0534,20.0879,79800.0
2008-11-10 13:55:00,29.15,29.47,29.14,29.46,128400.0,20.0879,20.3084,20.081,20.3015,128400.0
2008-11-10 14:00:00,29.47,29.59,29.43,29.59,134700.0,20.3084,20.3911,20.2808,20.3911,134700.0
2008-11-10 14:05:00,29.58,29.68,29.56,29.67,73600.0,20.3842,20.4531,20.3704,20.4462,73600.0
2008-11-10 14:10:00,29.68,29.68,29.51,29.54,80100.0,20.4531,20.4531,20.3359,20.3566,80100.0
2008-11-10 14:15:00,29.53,29.59,29.42,29.52,77900.0,20.3497,20.3911,20.2739,20.3428,77900.0
2008-11-10 14:20:00,29.5,29.53,29.4,29.45,62800.0,20.3291,20.3497,20.2601,20.2946,62800.0
2008-11-10 14:25:00,29.45,29.52,29.42,29.43,122200.0,20.2946,20.3428,20.2739,20.2808,122200.0
2008-11-10 14:30:00,29.43,29.46,29.36,29.42,82000.0,20.2808,20.3015,20.2326,20.2739,82000.0
2008-11-10 14:35:00,29.42,29.46,29.4,29.44,50800.0,20.2739,20.3015,20.2601,20.2877,50800.0
2008-11-10 14:40:00,29.44,29.49,29.42,29.47,36800.0,20.2877,20.3222,20.2739,20.3084,36800.0
2008-11-10 14:45:00,29.47,29.52,29.33,29.42,135400.0,20.3084,20.3428,20.2119,20.2739,135400.0
2008-11-10 14:50:00,29.41,29.45,29.32,29.4,67800.0,20.267,20.2946,20.205,20.2601,67800.0
2008-11-10 14:55:00,29.39,29.42,29.26,29.3,52300.0,20.2533,20.2739,20.1637,20.1912,52300.0
2008-11-10 15:00:00,29.28,29.28,29.09,29.23,98200.0,20.1774,20.1774,20.0465,20.143,98200.0
2008-11-10 15:05:00,29.23,29.3,29.1,29.15,109500.0,20.143,20.1912,20.0534,20.0879,109500.0
2008-11-10 15:10:00,29.15,29.37,29.14,29.37,90900.0,20.0879,20.2395,20.081,20.2395,90900.0
2008-11-10 15:15:00,29.38,29.45,29.15,29.23,94400.0,20.2464,20.2946,20.0879,20.143,94400.0
2008-11-10 15:20:00,29.23,29.26,29.02,29.17,101700.0,20.143,20.1637,19.9983,20.1016,101700.0
2008-11-10 15:25:00,29.17,29.22,29.03,29.15,125600.0,20.1016,20.1361,20.0052,20.0879,125600.0
2008-11-10 15:30:00,29.17,29.35,29.14,29.28,127300.0,20.1016,20.2257,20.081,20.1774,127300.0
2008-11-10 15:35:00,29.27,29.34,29.17,29.2,129700.0,20.1706,20.2188,20.1016,20.1223,129700.0
2008-11-10 15:40:00,29.2,29.51,29.2,29.46,347900.0,20.1223,20.3359,20.1223,20.3015,347900.0
2008-11-10 15:45:00,29.46,29.5,29.36,29.48,274400.0,20.3015,20.3291,20.2326,20.3153,274400.0
2008-11-10 15:50:00,29.48,29.74,29.45,29.6,291200.0,20.3153,20.4944,20.2946,20.398,291200.0
2008-11-10 15:55:00,29.62,29.77,29.56,29.75,291000.0,20.4117,20.5151,20.3704,20.5013,291000.0
2008-11-11 09:30:00,29.46,29.77,29.46,29.5,252600.0,20.3015,20.5151,20.3015,20.3291,252600.0
2008-11-11 09:35:00,29.52,30.12,29.49,29.89,426000.0,20.3428,20.7563,20.3222,20.5978,426000.0
2008-11-11 09:40:00,29.89,29.95,29.8,29.87,177100.0,20.5978,20.6392,20.5358,20.584,177100.0
2008-11-11 09:45:00,29.86,29.96,29.69,29.7,162600.0,20.5771,20.646,20.46,20.4669,162600.0
2008-11-11 09:50:00,29.7,29.71,29.55,29.59,180100.0,20.4669,20.4738,20.3635,20.3911,180100.0
2008-11-11 09:55:00,29.58,29.64,29.56,29.58,168500.0,20.3842,20.4255,20.3704,20.3842,168500.0
2008-11-11 10:00:00,29.58,29.58,29.35,29.41,240700.0,20.3842,20.3842,20.2257,20.267,240700.0
2008-11-11 10:05:00,29.4,29.41,29.15,29.2,218100.0,20.2601,20.267,20.0879,20.1223,218100.0
2008-11-11 10:10:00,29.2,29.33,29.11,29.16,152600.0,20.1223,20.2119,20.0603,20.0948,152600.0
2008-11-11 10:15:00,29.15,29.22,29.07,29.12,157300.0,20.0879,20.1361,20.0327,20.0672,157300.0
2008-11-11 10:20:00,29.12,29.21,29.06,29.19,90400.0,20.0672,20.1292,20.0258,20.1154,90400.0
2008-11-11 10:25:00,29.19,29.29,29.04,29.04,56700.0,20.1154,20.1843,20.0121,20.0121,56700.0
2008-11-11 10:30:00,29.04,29.07,28.85,29.06,124700.0,20.0121,20.0327,19.8811,20.0258,124700.0
2008-11-11 10:35:00,29.06,29.12,28.98,29.01,49800.0,20.0258,20.0672,19.9707,19.9914,49800.0
2008-11-11 10:40:00,29.01,29.01,28.88,28.89,90400.0,19.9914,19.9914,19.9018,19.9087,90400.0
2008-11-11 10:45:00,28.88,28.89,28.66,28.7,235800.0,19.9018,19.9087,19.7502,19.7778,235800.0
2008-11-11 10:50:00,28.7,28.81,28.64,28.75,112800.0,19.7778,19.8536,19.7364,19.8122,112800.0
2008-11-11 10:55:00,28.75,28.75,28.56,28.56,91800.0,19.8122,19.8122,19.6813,19.6813,91800.0
2008-11-11 11:00:00,28.57,28.58,28.38,28.48,98600.0,19.6882,19.6951,19.5572,19.6262,98600.0
2008-11-11 11:05:00,28.48,28.55,28.41,28.49,102100.0,19.6262,19.6744,19.5779,19.633,102100.0
2008-11-11 11:10:00,28.51,28.62,28.51,28.56,69600.0,19.6468,19.7226,19.6468,19.6813,69600.0
2008-11-11 11:15:00,28.55,28.73,28.54,28.64,36800.0,19.6744,19.7984,19.6675,19.7364,36800.0
2008-11-11 11:20:00,28.64,28.65,28.56,28.57,79400.0,19.7364,19.7433,19.6813,19.6882,79400.0
2008-11-11 11:25:00,28.57,28.57,28.46,28.49,50900.0,19.6882,19.6882,19.6124,19.633,50900.0
2008-11-11 11:30:00,28.47,28.59,28.39,28.43,68100.0,19.6193,19.702,19.5641,19.5917,68100.0
2008-11-11 11:35:00,28.43,28.5,28.38,28.45,44600.0,19.5917,19.6399,19.5572,19.6055,44600.0
2008-11-11 11:40:00,28.44,28.51,28.4,28.46,91700.0,19.5986,19.6468,19.571,19.6124,91700.0
2008-11-11 11:45:00,28.45,28.53,28.37,28.37,72600.0,19.6055,19.6606,19.5503,19.5503,72600.0
2008-11-11 11:50:00,28.37,28.44,28.32,28.44,69300.0,19.5503,19.5986,19.5159,19.5986,69300.0
2008-11-11 11:55:00,28.43,28.43,28.28,28.41,53900.0,19.5917,19.5917,19.4883,19.5779,53900.0
2008-11-11 12:00:00,28.38,28.52,28.29,28.52,79300.0,19.5572,19.6537,19.4952,19.6537,79300.0
2008-11-11 12:05:00,28.51,28.51,28.29,28.35,96900.0,19.6468,19.6468,19.4952,19.5366,96900.0
2008-11-11 12:10:00,28.36,28.41,28.32,28.39,56600.0,19.5435,19.5779,19.5159,19.5641,56600.0
2008-11-11 12:15:00,28.39,28.41,28.33,28.34,43100.0,19.5641,19.5779,19.5228,19.5297,43100.0
2008-11-11 12:20:00,28.34,28.38,28.24,28.28,56000.0,19.5297,19.5572,19.4608,19.4883,56000.0
2008-11-11 12:25:00,28.23,28.43,28.21,28.42,71000.0,19.4539,19.5917,19.4401,19.5848,71000.0
2008-11-11 12:30:00,28.41,28.43,28.37,28.4,61200.0,19.5779,19.5917,19.5503,19.571,61200.0
2008-11-11 12:35:00,28.39,28.43,28.38,28.41,47000.0,19.5641,19.5917,19.5572,19.5779,47000.0
2008-11-11 12:40:00,28.41,28.51,28.41,28.5,41700.0,19.5779,19.6468,19.5779,19.6399,41700.0
2008-11-11 12:45:00,28.51,28.54,28.38,28.43,67000.0,19.6468,19.6675,19.5572,19.5917,67000.0
2008-11-11 12:50:00,28.42,28.61,28.32,28.61,51500.0,19.5848,19.7157,19.5159,19.7157,51500.0
2008-11-11 12:55:00,28.61,28.7,28.54,28.7,42100.0,19.7157,19.7778,19.6675,19.7778,42100.0
2008-11-11 13:00:00,28.71,28.71,28.53,28.59,66400.0,19.7846,19.7846,19.6606,19.702,66400.0
2008-11-11 13:05:00,28.57,28.68,28.5,28.67,44100.0,19.6882,19.764,19.6399,19.7571,44100.0
2008-11-11 13:10:00,28.67,28.71,28.63,28.63,122800.0,19.7571,19.7846,19.7295,19.7295,122800.0
2008-11-11 13:15:00,28.62,28.66,28.56,28.66,51000.0,19.7226,19.7502,19.6813,19.7502,51000.0
2008-11-11 13:20:00,28.65,28.68,28.46,28.47,53200.0,19.7433,19.764,19.6124,19.6193,53200.0
2008-11-11 13:25:00,28.47,28.48,28.41,28.43,77100.0,19.6193,19.6262,19.5779,19.5917,77100.0
2008-11-11 13:30:00,28.43,28.48,28.35,28.37,72500.0,19.5917,19.6262,19.5366,19.5503,72500.0
2008-11-11 13:35:00,28.38,28.38,28.3,28.31,51200.0,19.5572,19.5572,19.5021,19.509,51200.0
2008-11-11 13:40:00,28.31,28.43,28.3,28.43,66800.0,19.509,19.5917,19.5021,19.5917,66800.0
2008-11-11 13:45:00,28.43,28.57,28.43,28.54,79800.0,19.5917,19.6882,19.5917,19.6675,79800.0
2008-11-11 13:50:00,28.52,28.86,28.52,28.86,107800.0,19.6537,19.888,19.6537,19.888,107800.0
2008-11-11 13:55:00,28.86,29.03,28.8,28.97,126800.0,19.888,20.0052,19.8467,19.9638,126800.0
2008-11-11 14:00:00,28.95,29.15,28.88,28.89,142800.0,19.95,20.0879,19.9018,19.9087,142800.0
2008-11-11 14:05:00,28.88,28.95,28.76,28.82,116300.0,19.9018,19.95,19.8191,19.8605,116300.0
2008-11-11 14:10:00,28.81,28.83,28.68,28.69,113400.0,19.8536,19.8673,19.764,19.7709,113400.0
2008-11-11 14:15:00,28.7,28.98,28.68,28.97,95500.0,19.7778,19.9707,19.764,19.9638,95500.0
2008-11-11 14:20:00,28.97,29.16,28.94,29.02,184500.0,19.9638,20.0948,19.9431,19.9983,184500.0
2008-11-11 14:25:00,29.02,29.41,29.02,29.32,153100.0,19.9983,20.267,19.9983,20.205,153100.0
2008-11-11 14:30:00,29.29,29.53,29.22,29.53,87700.0,20.1843,20.3497,20.1361,20.3497,87700.0
2008-11-11 14:35:00,29.52,29.56,29.28,29.29,93800.0,20.3428,20.3704,20.1774,20.1843,93800.0
2008-11-11 14:40:00,29.29,29.31,29.14,29.2,100500.0,20.1843,20.1981,20.081,20.1223,100500.0
2008-11-11 14:45:00,29.2,29.35,29.12,29.19,80500.0,20.1223,20.2257,20.0672,20.1154,80500.0
2008-11-11 14:50:00,29.18,29.19,28.85,29.02,122500.0,20.1085,20.1154,19.8811,19.9983,122500.0
2008-11-11 14:55:00,29.03,29.12,29.01,29.05,88500.0,20.0052,20.0672,19.9914,20.0189,88500.0
2008-11-11 15:00:00,29.05,29.12,28.96,29.08,97000.0,20.0189,20.0672,19.9569,20.0396,97000.0
2008-11-11 15:05:00,29.1,29.32,29.09,29.15,126100.0,20.0534,20.205,20.0465,20.0879,126100.0
2008-11-11 15:10:00,29.15,29.33,29.09,29.25,128400.0,20.0879,20.2119,20.0465,20.1568,128400.0
2008-11-11 15:15:00,29.25,29.4,29.09,29.26,154000.0,20.1568,20.2601,20.0465,20.1637,154000.0
2008-11-11 15:20:00,29.26,29.34,29.17,29.31,134500.0,20.1637,20.2188,20.1016,20.1981,134500.0
2008-11-11 15:25:00,29.31,29.32,29.21,29.29,108500.0,20.1981,20.205,20.1292,20.1843,108500.0
2008-11-11 15:30:00,29.29,29.3,28.92,28.97,106200.0,20.1843,20.1912,19.9294,19.9638,106200.0
2008-11-11 15:35:00,28.97,29.03,28.77,28.81,146000.0,19.9638,20.0052,19.826,19.8536,146000.0
2008-11-11 15:40:00,28.81,29.05,28.81,28.93,170600.0,19.8536,20.0189,19.8536,19.9363,170600.0
2008-11-11 15:45:00,28.92,29.13,28.86,29.13,184100.0,19.9294,20.0741,19.888,20.0741,184100.0
2008-11-11 15:50:00,29.13,29.23,28.97,28.98,272200.0,20.0741,20.143,19.9638,19.9707,272200.0
2008-11-11 15:55:00,28.98,29.0,28.9,28.9,528900.0,19.9707,19.9845,19.9156,19.9156,528900.0
2008-11-12 09:30:00,28.46,28.84,28.41,28.45,194700.0,19.6124,19.8742,19.5779,19.6055,194700.0
2008-11-12 09:35:00,28.44,28.58,28.33,28.39,140900.0,19.5986,19.6951,19.5228,19.5641,140900.0
2008-11-12 09:40:00,28.4,28.53,28.3,28.52,145000.0,19.571,19.6606,19.5021,19.6537,145000.0
2008-11-12 09:45:00,28.52,28.52,28.3,28.38,86800.0,19.6537,19.6537,19.5021,19.5572,86800.0
2008-11-12 09:50:00,28.39,28.7,28.35,28.6,102600.0,19.5641,19.7778,19.5366,19.7088,102600.0
2008-11-12 09:55:00,28.6,28.7,28.53,28.63,98600.0,19.7088,19.7778,19.6606,19.7295,98600.0
2008-11-12 10:00:00,28.61,28.78,28.61,28.76,119700.0,19.7157,19.8329,19.7157,19.8191,119700.0
2008-11-12 10:05:00,28.76,28.77,28.52,28.59,111300.0,19.8191,19.826,19.6537,19.702,111300.0
2008-11-12 10:10:00,28.59,28.83,28.58,28.81,103300.0,19.702,19.8673,19.6951,19.8536,103300.0
2008-11-12 10:15:00,28.79,28.88,28.6,28.67,94100.0,19.8398,19.9018,19.7088,19.7571,94100.0
2008-11-12 10:20:00,28.68,28.73,28.58,28.71,110300.0,19.764,19.7984,19.6951,19.7846,110300.0
2008-11-12 10:25:00,28.69,28.82,28.6,28.6,89000.0,19.7709,19.8605,19.7088,19.7088,89000.0
2008-11-12 10:30:00,28.6,28.73,28.45,28.48,175000.0,19.7088,19.7984,19.6055,19.6262,175000.0
2008-11-12 10:35:00,28.49,28.5,28.36,28.45,131400.0,19.633,19.6399,19.5435,19.6055,131400.0
2008-11-12 10:40:00,28.43,28.61,28.35,28.58,109700.0,19.5917,19.7157,19.5366,19.6951,109700.0
2008-11-12 10:45:00,28.59,28.61,28.41,28.61,137100.0,19.702,19.7157,19.5779,19.7157,137100.0
2008-11-12 10:50:00,28.62,28.8,28.56,28.64,80500.0,19.7226,19.8467,19.6813,19.7364,80500.0
2008-11-12 10:55:00,28.64,28.84,28.49,28.49,149600.0,19.7364,19.8742,19.633,19.633,149600.0
2008-11-12 11:00:00,28.5,28.51,28.24,28.31,179600.0,19.6399,19.6468,19.4608,19.509,179600.0
2008-11-12 11:05:00,28.31,28.41,28.2,28.35,59400.0,19.509,19.5779,19.4332,19.5366,59400.0
2008-11-12 11:10:00,28.38,28.39,28.19,28.3,64600.0,19.5572,19.5641,19.4263,19.5021,64600.0
2008-11-12 11:15:00,28.31,28.52,28.29,28.51,56000.0,19.509,19.6537,19.4952,19.6468,56000.0
2008-11-12 11:20:00,28.5,28.52,28.33,28.5,77200.0,19.6399,19.6537,19.5228,19.6399,77200.0
2008-11-12 11:25:00,28.5,28.57,28.43,28.57,53800.0,19.6399,19.6882,19.5917,19.6882,53800.0
2008-11-12 11:30:00,28.57,28.62,28.38,28.48,67400.0,19.6882,19.7226,19.5572,19.6262,67400.0
2008-11-12 11:35:00,28.47,28.61,28.34,28.54,65600.0,19.6193,19.7157,19.5297,19.6675,65600.0
2008-11-12 11:40:00,28.54,28.61,28.48,28.51,42600.0,19.6675,19.7157,19.6262,19.6468,42600.0
2008-11-12 11:45:00,28.49,28.5,28.37,28.49,55300.0,19.633,19.6399,19.5503,19.633,55300.0
2008-11-12 11:50:00,28.48,28.53,28.42,28.49,62400.0,19.6262,19.6606,19.5848,19.633,62400.0
2008-11-12 11:55:00,28.51,28.67,28.49,28.61,78600.0,19.6468,19.7571,19.633,19.7157,78600.0
2008-11-12 12:00:00,28.61,28.68,28.54,28.66,46600.0,19.7157,19.764,19.6675,19.7502,46600.0
2008-11-12 12:05:00,28.66,28.68,28.48,28.58,52600.0,19.7502,19.764,19.6262,19.6951,52600.0
2008-11-12 12:10:00,28.57,28.7,28.55,28.69,74200.0,19.6882,19.7778,19.6744,19.7709,74200.0
2008-11-12 12:15:00,28.68,28.7,28.58,28.61,36200.0,19.764,19.7778,19.6951,19.7157,36200.0
2008-11-12 12:20:00,28.58,28.73,28.55,28.68,65200.0,19.6951,19.7984,19.6744,19.764,65200.0
2008-11-12 12:25:00,28.66,28.74,28.58,28.58,69600.0,19.7502,19.8053,19.6951,19.6951,69600.0
2008-11-12 12:30:00,28.59,28.77,28.59,28.64,65500.0,19.702,19.826,19.702,19.7364,65500.0
2008-11-12 12:35:00,28.64,28.79,28.57,28.78,84700.0,19.7364,19.8398,19.6882,19.8329,84700.0
2008-11-12 12:40:00,28.79,28.86,28.78,28.83,63000.0,19.8398,19.888,19.8329,19.8673,63000.0
2008-11-12 12:45:00,28.83,28.95,28.75,28.77,42300.0,19.8673,19.95,19.8122,19.826,42300.0
2008-11-12 12:50:00,28.77,28.86,28.72,28.77,45100.0,19.826,19.888,19.7915,19.826,45100.0
2008-11-12 12:55:00,28.74,28.95,28.74,28.93,42400.0,19.8053,19.95,19.8053,19.9363,42400.0
2008-11-12 13:00:00,28.91,29.04,28.85,28.85,47300.0,19.9225,20.0121,19.8811,19.8811,47300.0
2008-11-12 13:05:00,28.85,28.95,28.81,28.84,42000.0,19.8811,19.95,19.8536,19.8742,42000.0
2008-11-12 13:10:00,28.84,28.87,28.8,28.82,70600.0,19.8742,19.8949,19.8467,19.8605,70600.0
2008-11-12 13:15:00,28.81,28.82,28.67,28.78,93400.0,19.8536,19.8605,19.7571,19.8329,93400.0
2008-11-12 13:20:00,28.79,28.81,28.65,28.76,50900.0,19.8398,19.8536,19.7433,19.8191,50900.0
2008-11-12 13:25:00,28.77,28.82,28.74,28.8,51900.0,19.826,19.8605,19.8053,19.8467,51900.0
2008-11-12 13:30:00,28.8,28.82,28.66,28.66,86700.0,19.8467,19.8605,19.7502,19.7502,86700.0
2008-11-12 13:35:00,28.66,28.75,28.63,28.69,74300.0,19.7502,19.8122,19.7295,19.7709,74300.0
2008-11-12 13:40:00,28.69,28.81,28.68,28.74,100700.0,19.7709,19.8536,19.764,19.8053,100700.0
2008-11-12 13:45:00,28.75,28.76,28.65,28.69,52700.0,19.8122,19.8191,19.7433,19.7709,52700.0
2008-11-12 13:50:00,28.7,28.7,28.55,28.55,116400.0,19.7778,19.7778,19.6744,19.6744,116400.0
2008-11-12 13:55:00,28.55,28.57,28.42,28.46,146600.0,19.6744,19.6882,19.5848,19.6124,146600.0
2008-11-12 14:00:00,28.47,28.49,28.36,28.46,109800.0,19.6193,19.633,19.5435,19.6124,109800.0
2008-11-12 14:05:00,28.45,28.52,28.38,28.44,97500.0,19.6055,19.6537,19.5572,19.5986,97500.0
2008-11-12 14:10:00,28.43,28.51,28.37,28.38,101600.0,19.5917,19.6468,19.5503,19.5572,101600.0
2008-11-12 14:15:00,28.4,28.46,28.35,28.4,119500.0,19.571,19.6124,19.5366,19.571,119500.0
2008-11-12 14:20:00,28.41,28.44,28.37,28.43,98700.0,19.5779,19.5986,19.5503,19.5917,98700.0
2008-11-12 14:25:00,28.43,28.45,28.39,28.41,69700.0,19.5917,19.6055,19.5641,19.5779,69700.0
2008-11-12 14:30:00,28.42,28.49,28.41,28.46,89000.0,19.5848,19.633,19.5779,19.6124,89000.0
2008-11-12 14:35:00,28.45,28.53,28.45,28.51,81000.0,19.6055,19.6606,19.6055,19.6468,81000.0
2008-11-12 14:40:00,28.51,28.71,28.47,28.71,83500.0,19.6468,19.7846,19.6193,19.7846,83500.0
2008-11-12 14:45:00,28.72,28.82,28.6,28.64,91400.0,19.7915,19.8605,19.7088,19.7364,91400.0
2008-11-12 14:50:00,28.64,28.73,28.57,28.66,84600.0,19.7364,19.7984,19.6882,19.7502,84600.0
2008-11-12 14:55:00,28.66,28.74,28.58,28.64,80200.0,19.7502,19.8053,19.6951,19.7364,80200.0
2008-11-12 15:00:00,28.63,28.69,28.57,28.61,129600.0,19.7295,19.7709,19.6882,19.7157,129600.0
2008-11-12 15:05:00,28.6,28.66,28.54,28.6,92000.0,19.7088,19.7502,19.6675,19.7088,92000.0
2008-11-12 15:10:00,28.59,28.69,28.57,28.62,150500.0,19.702,19.7709,19.6882,19.7226,150500.0
2008-11-12 15:15:00,28.62,28.66,28.53,28.63,102000.0,19.7226,19.7502,19.6606,19.7295,102000.0
2008-11-12 15:20:00,28.62,28.65,28.5,28.51,154900.0,19.7226,19.7433,19.6399,19.6468,154900.0
2008-11-12 15:25:00,28.51,28.55,28.28,28.3,320900.0,19.6468,19.6744,19.4883,19.5021,320900.0
2008-11-12 15:30:00,28.3,28.33,28.2,28.28,281200.0,19.5021,19.5228,19.4332,19.4883,281200.0
2008-11-12 15:35:00,28.28,28.4,28.2,28.33,186100.0,19.4883,19.571,19.4332,19.5228,186100.0
2008-11-12 15:40:00,28.33,28.36,28.12,28.33,216400.0,19.5228,19.5435,19.3781,19.5228,216400.0
2008-11-12 15:45:00,28.33,28.45,28.25,28.26,225200.0,19.5228,19.6055,19.4677,19.4745,225200.0
2008-11-12 15:50:00,28.27,28.39,28.23,28.36,290500.0,19.4814,19.5641,19.4539,19.5435,290500.0
2008-11-12 15:55:00,28.36,28.37,28.24,28.32,482500.0,19.5435,19.5503,19.4608,19.5159,482500.0
2008-11-13 09:30:00,28.03,28.67,28.03,28.42,145400.0,19.316,19.7571,19.316,19.5848,145400.0
2008-11-13 09:35:00,28.41,28.43,28.28,28.33,135400.0,19.5779,19.5917,19.4883,19.5228,135400.0
2008-11-13 09:40:00,28.3,28.36,28.11,28.34,107300.0,19.5021,19.5435,19.3712,19.5297,107300.0
2008-11-13 09:45:00,28.34,28.4,28.19,28.22,95300.0,19.5297,19.571,19.4263,19.447,95300.0
2008-11-13 09:50:00,28.22,28.37,28.19,28.35,77800.0,19.447,19.5503,19.4263,19.5366,77800.0
2008-11-13 09:55:00,28.36,28.47,28.24,28.33,110400.0,19.5435,19.6193,19.4608,19.5228,110400.0
2008-11-13 10:00:00,28.3,28.68,28.29,28.61,93200.0,19.5021,19.764,19.4952,19.7157,93200.0
2008-11-13 10:05:00,28.61,28.65,28.42,28.54,85200.0,19.7157,19.7433,19.5848,19.6675,85200.0
2008-11-13 10:10:00,28.55,28.86,28.55,28.7,187800.0,19.6744,19.888,19.6744,19.7778,187800.0
2008-11-13 10:15:00,28.7,28.95,28.7,28.86,138700.0,19.7778,19.95,19.7778,19.888,138700.0
2008-11-13 10:20:00,28.86,29.02,28.8,28.81,111100.0,19.888,19.9983,19.8467,19.8536,111100.0
2008-11-13 10:25:00,28.82,28.98,28.68,28.68,159800.0,19.8605,19.9707,19.764,19.764,159800.0
2008-11-13 10:30:00,28.68,28.76,28.44,28.48,162400.0,19.764,19.8191,19.5986,19.6262,162400.0
2008-11-13 10:35:00,28.48,28.7,28.42,28.66,135800.0,19.6262,19.7778,19.5848,19.7502,135800.0
2008-11-13 10:40:00,28.66,28.71,28.32,28.36,87000.0,19.7502,19.7846,19.5159,19.5435,87000.0
2008-11-13 10:45:00,28.36,28.39,28.18,28.35,102300.0,19.5435,19.5641,19.4194,19.5366,102300.0
2008-11-13 10:50:00,28.35,28.5,28.35,28.47,63400.0,19.5366,19.6399,19.5366,19.6193,63400.0
2008-11-13 10:55:00,28.49,28.53,28.43,28.52,77700.0,19.633,19.6606,19.5917,19.6537,77700.0
2008-11-13 11:00:00,28.54,28.7,28.52,28.63,105300.0,19.6675,19.7778,19.6537,19.7295,105300.0
2008-11-13 11:05:00,28.63,28.65,28.3,28.33,89000.0,19.7295,19.7433,19.5021,19.5228,89000.0
2008-11-13 11:10:00,28.32,28.49,28.32,28.45,79400.0,19.5159,19.633,19.5159,19.6055,79400.0
2008-11-13 11:15:00,28.46,28.46,28.27,28.28,72200.0,19.6124,19.6124,19.4814,19.4883,72200.0
2008-11-13 11:20:00,28.28,28.53,28.27,28.51,83800.0,19.4883,19.6606,19.4814,19.6468,83800.0
2008-11-13 11:25:00,28.51,28.68,28.41,28.68,80800.0,19.6468,19.764,19.5779,19.764,80800.0
2008-11-13 11:30:00,28.68,28.75,28.61,28.72,74800.0,19.764,19.8122,19.7157,19.7915,74800.0
2008-11-13 11:35:00,28.71,28.83,28.55,28.59,65700.0,19.7846,19.8673,19.6744,19.702,65700.0
2008-11-13 11:40:00,28.6,28.75,28.6,28.62,48300.0,19.7088,19.8122,19.7088,19.7226,48300.0
2008-11-13 11:45:00,28.62,28.76,28.55,28.61,40700.0,19.7226,19.8191,19.6744,19.7157,40700.0
2008-11-13 11:50:00,28.63,28.79,28.6,28.64,77400.0,19.7295,19.8398,19.7088,19.7364,77400.0
2008-11-13 11:55:00,28.64,28.86,28.6,28.84,91800.0,19.7364,19.888,19.7088,19.8742,91800.0
2008-11-13 12:00:00,28.84,28.93,28.7,28.73,100300.0,19.8742,19.9363,19.7778,19.7984,100300.0
2008-11-13 12:05:00,28.74,28.9,28.7,28.84,66600.0,19.8053,19.9156,19.7778,19.8742,66600.0
2008-11-13 12:10:00,28.84,28.84,28.77,28.8,48700.0,19.8742,19.8742,19.826,19.8467,48700.0
2008-11-13 12:15:00,28.8,28.8,28.72,28.79,45200.0,19.8467,19.8467,19.7915,19.8398,45200.0
2008-11-13 12:20:00,28.79,28.86,28.75,28.8,82500.0,19.8398,19.888,19.8122,19.8467,82500.0
2008-11-13 12:25:00,28.8,28.83,28.69,28.75,83000.0,19.8467,19.8673,19.7709,19.8122,83000.0
2008-11-13 12:30:00,28.75,28.77,28.56,28.73,69500.0,19.8122,19.826,19.6813,19.7984,69500.0
2008-11-13 12:35:00,28.74,28.8,28.61,28.64,84900.0,19.8053,19.8467,19.7157,19.7364,84900.0
2008-11-13 12:40:00,28.63,28.65,28.52,28.58,95600.0,19.7295,19.7433,19.6537,19.6951,95600.0
2008-11-13 12:45:00,28.59,28.66,28.37,28.38,96000.0,19.702,19.7502,19.5503,19.5572,96000.0
2008-11-13 12:50:00,28.4,28.4,28.11,28.25,171900.0,19.571,19.571,19.3712,19.4677,171900.0
2008-11-13 12:55:00,28.25,28.32,27.85,27.86,189400.0,19.4677,19.5159,19.192,19.1989,189400.0
2008-11-13 13:00:00,27.88,28.06,27.79,27.81,132100.0,19.2127,19.3367,19.1507,19.1644,132100.0
2008-11-13 13:05:00,27.82,27.96,27.73,27.93,156200.0,19.1713,19.2678,19.1093,19.2471,156200.0
2008-11-13 13:10:00,27.93,28.03,27.87,27.97,111400.0,19.2471,19.316,19.2058,19.2747,111400.0
2008-11-13 13:15:00,27.97,28.35,27.96,28.17,117400.0,19.2747,19.5366,19.2678,19.4125,117400.0
2008-11-13 13:20:00,28.19,28.21,28.06,28.09,103100.0,19.4263,19.4401,19.3367,19.3574,103100.0
2008-11-13 13:25:00,28.11,28.2,28.01,28.18,86600.0,19.3712,19.4332,19.3023,19.4194,86600.0
2008-11-13 13:30:00,28.21,28.35,28.04,28.11,139700.0,19.4401,19.5366,19.3229,19.3712,139700.0
2008-11-13 13:35:00,28.11,28.46,28.04,28.38,134200.0,19.3712,19.6124,19.3229,19.5572,134200.0
2008-11-13 13:40:00,28.37,28.46,28.17,28.32,170000.0,19.5503,19.6124,19.4125,19.5159,170000.0
2008-11-13 13:45:00,28.32,28.44,28.01,28.07,220300.0,19.5159,19.5986,19.3023,19.3436,220300.0
2008-11-13 13:50:00,28.08,28.52,27.98,28.38,247500.0,19.3505,19.6537,19.2816,19.5572,247500.0
2008-11-13 13:55:00,28.4,28.4,28.07,28.11,213000.0,19.571,19.571,19.3436,19.3712,213000.0
2008-11-13 14:00:00,28.11,28.28,28.06,28.19,118700.0,19.3712,19.4883,19.3367,19.4263,118700.0
2008-11-13 14:05:00,28.2,28.38,28.11,28.27,113900.0,19.4332,19.5572,19.3712,19.4814,113900.0
2008-11-13 14:10:00,28.29,28.41,28.21,28.28,117200.0,19.4952,19.5779,19.4401,19.4883,117200.0
2008-11-13 14:15:00,28.27,28.42,28.16,28.17,140600.0,19.4814,19.5848,19.4056,19.4125,140600.0
2008-11-13 14:20:00,28.16,28.64,28.13,28.6,124400.0,19.4056,19.7364,19.385,19.7088,124400.0
2008-11-13 14:25:00,28.55,29.03,28.48,28.93,173200.0,19.6744,20.0052,19.6262,19.9363,173200.0
2008-11-13 14:30:00,28.95,29.14,28.81,28.81,143400.0,19.95,20.081,19.8536,19.8536,143400.0
2008-11-13 14:35:00,28.81,29.22,28.79,29.15,259900.0,19.8536,20.1361,19.8398,20.0879,259900.0
2008-11-13 14:40:00,29.15,29.26,29.0,29.04,217700.0,20.0879,20.1637,19.9845,20.0121,217700.0
2008-11-13 14:45:00,29.05,29.58,29.03,29.53,429900.0,20.0189,20.3842,20.0052,20.3497,429900.0
2008-11-13 14:50:00,29.53,29.72,29.39,29.39,266100.0,20.3497,20.4807,20.2533,20.2533,266100.0
2008-11-13 14:55:00,29.4,29.54,29.34,29.52,160800.0,20.2601,20.3566,20.2188,20.3428,160800.0
2008-11-13 15:00:00,29.52,29.65,29.48,29.48,232700.0,20.3428,20.4324,20.3153,20.3153,232700.0
2008-11-13 15:05:00,29.46,29.58,29.29,29.37,255600.0,20.3015,20.3842,20.1843,20.2395,255600.0
2008-11-13 15:10:00,29.38,29.6,29.37,29.51,207100.0,20.2464,20.398,20.2395,20.3359,207100.0
2008-11-13 15:15:00,29.51,29.64,29.39,29.54,259600.0,20.3359,20.4255,20.2533,20.3566,259600.0
2008-11-13 15:20:00,29.53,30.0,29.49,29.85,308200.0,20.3497,20.6736,20.3222,20.5702,308200.0
2008-11-13 15:25:00,29.86,30.2,29.85,30.19,299200.0,20.5771,20.8114,20.5702,20.8045,299200.0
2008-11-13 15:30:00,30.2,30.74,30.18,30.73,356200.0,20.8114,21.1836,20.7977,21.1767,356200.0
2008-11-13 15:35:00,30.73,31.0,30.68,30.77,624300.0,21.1767,21.3627,21.1422,21.2042,624300.0
2008-11-13 15:40:00,30.77,30.84,30.37,30.56,505900.0,21.2042,21.2525,20.9286,21.0595,505900.0
2008-11-13 15:45:00,30.55,30.67,30.41,30.42,477200.0,21.0526,21.1353,20.9562,20.963,477200.0
2008-11-13 15:50:00,30.41,30.58,30.39,30.43,470100.0,20.9562,21.0733,20.9424,20.9699,470100.0
2008-11-13 15:55:00,30.44,30.74,30.36,30.69,832400.0,20.9768,21.1836,20.9217,21.1491,832400.0
2008-11-14 09:30:00,30.15,30.42,29.85,30.36,169300.0,20.777,20.963,20.5702,20.9217,169300.0
2008-11-14 09:35:00,30.36,30.43,30.0,30.03,156700.0,20.9217,20.9699,20.6736,20.6943,156700.0
2008-11-14 09:40:00,30.02,30.32,29.98,30.31,138900.0,20.6874,20.8941,20.6598,20.8872,138900.0
2008-11-14 09:45:00,30.3,30.45,30.19,30.41,187200.0,20.8804,20.9837,20.8045,20.9562,187200.0
2008-11-14 09:50:00,30.42,30.82,30.42,30.8,181300.0,20.963,21.2387,20.963,21.2249,181300.0
2008-11-14 09:55:00,30.8,31.0,30.67,30.76,274300.0,21.2249,21.3627,21.1353,21.1973,274300.0
2008-11-14 10:00:00,30.77,30.84,30.57,30.66,115300.0,21.2042,21.2525,21.0664,21.1284,115300.0
2008-11-14 10:05:00,30.67,30.72,30.57,30.62,230500.0,21.1353,21.1698,21.0664,21.1009,230500.0
2008-11-14 10:10:00,30.61,30.73,30.49,30.5,179900.0,21.094,21.1767,21.0113,21.0182,179900.0
2008-11-14 10:15:00,30.5,30.5,30.26,30.34,136200.0,21.0182,21.0182,20.8528,20.9079,136200.0
2008-11-14 10:20:00,30.34,30.48,30.31,30.38,133800.0,20.9079,21.0044,20.8872,20.9355,133800.0
2008-11-14 10:25:00,30.37,30.56,30.34,30.45,125400.0,20.9286,21.0595,20.9079,20.9837,125400.0
2008-11-14 10:30:00,30.45,30.45,30.11,30.11,194000.0,20.9837,20.9837,20.7494,20.7494,194000.0
2008-11-14 10:35:00,30.12,30.19,29.96,29.97,163000.0,20.7563,20.8045,20.646,20.6529,163000.0
2008-11-14 10:40:00,29.98,30.03,29.88,29.9,132100.0,20.6598,20.6943,20.5909,20.6047,132100.0
2008-11-14 10:45:00,29.88,29.99,29.71,29.96,129400.0,20.5909,20.6667,20.4738,20.646,129400.0
2008-11-14 10:50:00,29.97,30.0,29.72,29.76,131300.0,20.6529,20.6736,20.4807,20.5082,131300.0
2008-11-14 10:55:00,29.75,29.76,29.64,29.66,83500.0,20.5013,20.5082,20.4255,20.4393,83500.0
2008-11-14 11:00:00,29.66,29.72,29.35,29.38,160600.0,20.4393,20.4807,20.2257,20.2464,160600.0
2008-11-14 11:05:00,29.38,29.5,29.27,29.45,121500.0,20.2464,20.3291,20.1706,20.2946,121500.0
2008-11-14 11:10:00,29.45,29.49,29.31,29.39,165300.0,20.2946,20.3222,20.1981,20.2533,165300.0
2008-11-14 11:15:00,29.4,29.47,29.32,29.42,108700.0,20.2601,20.3084,20.205,20.2739,108700.0
2008-11-14 11:20:00,29.42,29.46,29.36,29.39,76600.0,20.2739,20.3015,20.2326,20.2533,76600.0
2008-11-14 11:25:00,29.39,29.55,29.39,29.4,94400.0,20.2533,20.3635,20.2533,20.2601,94400.0
2008-11-14 11:30:00,29.39,29.43,29.35,29.41,150200.0,20.2533,20.2808,20.2257,20.267,150200.0
2008-11-14 11:35:00,29.4,29.43,29.34,29.36,79600.0,20.2601,20.2808,20.2188,20.2326,79600.0
2008-11-14 11:40:00,29.36,29.37,29.18,29.23,131200.0,20.2326,20.2395,20.1085,20.143,131200.0
2008-11-14 11:45:00,29.23,29.33,29.18,29.3,69900.0,20.143,20.2119,20.1085,20.1912,69900.0
2008-11-14 11:50:00,29.29,29.37,29.24,29.29,74800.0,20.1843,20.2395,20.1499,20.1843,74800.0
2008-11-14 11:55:00,29.29,29.33,29.14,29.14,55900.0,20.1843,20.2119,20.081,20.081,55900.0
2008-11-14 12:00:00,29.13,29.15,28.89,28.89,109700.0,20.0741,20.0879,19.9087,19.9087,109700.0
2008-11-14 12:05:00,28.89,28.98,28.81,28.96,98400.0,19.9087,19.9707,19.8536,19.9569,98400.0
2008-11-14 12:10:00,28.96,29.02,28.88,28.94,72600.0,19.9569,19.9983,19.9018,19.9431,72600.0
2008-11-14 12:15:00,28.95,28.95,28.78,28.81,54600.0,19.95,19.95,19.8329,19.8536,54600.0
2008-11-14 12:20:00,28.81,29.02,28.8,28.99,60000.0,19.8536,19.9983,19.8467,19.9776,60000.0
2008-11-14 12:25:00,28.99,29.06,28.94,29.03,45600.0,19.9776,20.0258,19.9431,20.0052,45600.0
2008-11-14 12:30:00,29.03,29.04,28.9,28.92,49200.0,20.0052,20.0121,19.9156,19.9294,49200.0
2008-11-14 12:35:00,28.92,29.25,28.91,29.2,81800.0,19.9294,20.1568,19.9225,20.1223,81800.0
2008-11-14 12:40:00,29.2,29.31,29.2,29.29,45300.0,20.1223,20.1981,20.1223,20.1843,45300.0
2008-11-14 12:45:00,29.29,29.41,29.26,29.26,44400.0,20.1843,20.267,20.1637,20.1637,44400.0
2008-11-14 12:50:00,29.27,29.39,29.26,29.34,45500.0,20.1706,20.2533,20.1637,20.2188,45500.0
2008-11-14 12:55:00,29.34,29.53,29.34,29.46,74800.0,20.2188,20.3497,20.2188,20.3015,74800.0
2008-11-14 13:00:00,29.44,29.44,29.22,29.26,59300.0,20.2877,20.2877,20.1361,20.1637,59300.0
2008-11-14 13:05:00,29.25,29.35,29.22,29.33,49400.0,20.1568,20.2257,20.1361,20.2119,49400.0
2008-11-14 13:10:00,29.33,29.36,29.22,29.22,87200.0,20.2119,20.2326,20.1361,20.1361,87200.0
2008-11-14 13:15:00,29.24,29.45,29.17,29.42,86800.0,20.1499,20.2946,20.1016,20.2739,86800.0
2008-11-14 13:20:00,29.41,29.43,29.33,29.4,82900.0,20.267,20.2808,20.2119,20.2601,82900.0
2008-11-14 13:25:00,29.42,29.77,29.42,29.74,101600.0,20.2739,20.5151,20.2739,20.4944,101600.0
2008-11-14 13:30:00,29.76,29.86,29.53,29.53,236700.0,20.5082,20.5771,20.3497,20.3497,236700.0
2008-11-14 13:35:00,29.53,29.57,29.35,29.47,135300.0,20.3497,20.3773,20.2257,20.3084,135300.0
2008-11-14 13:40:00,29.47,29.59,29.45,29.46,140000.0,20.3084,20.3911,20.2946,20.3015,140000.0
2008-11-14 13:45:00,29.47,29.56,29.35,29.56,122300.0,20.3084,20.3704,20.2257,20.3704,122300.0
2008-11-14 13:50:00,29.55,29.65,29.47,29.53,126700.0,20.3635,20.4324,20.3084,20.3497,126700.0
2008-11-14 13:55:00,29.53,29.76,29.51,29.61,121500.0,20.3497,20.5082,20.3359,20.4049,121500.0
2008-11-14 14:00:00,29.61,29.75,29.55,29.68,156900.0,20.4049,20.5013,20.3635,20.4531,156900.0
2008-11-14 14:05:00,29.69,30.04,29.69,29.97,174600.0,20.46,20.7012,20.46,20.6529,174600.0
2008-11-14 14:10:00,29.97,30.07,29.91,29.91,148800.0,20.6529,20.7219,20.6116,20.6116,148800.0
2008-11-14 14:15:00,29.91,30.22,29.9,30.2,175000.0,20.6116,20.8252,20.6047,20.8114,175000.0
2008-11-14 14:20:00,30.21,30.27,29.98,30.16,193500.0,20.8183,20.8597,20.6598,20.7839,193500.0
2008-11-14 14:25:00,30.16,30.36,30.0,30.14,222800.0,20.7839,20.9217,20.6736,20.7701,222800.0
2008-11-14 14:30:00,30.14,30.17,30.0,30.01,143100.0,20.7701,20.7908,20.6736,20.6805,143100.0
2008-11-14 14:35:00,30.02,30.23,29.98,30.18,72100.0,20.6874,20.8321,20.6598,20.7977,72100.0
2008-11-14 14:40:00,30.18,30.57,30.15,30.47,157500.0,20.7977,21.0664,20.777,20.9975,157500.0
2008-11-14 14:45:00,30.47,30.57,30.28,30.49,154900.0,20.9975,21.0664,20.8666,21.0113,154900.0
2008-11-14 14:50:00,30.48,30.62,30.34,30.52,156200.0,21.0044,21.1009,20.9079,21.032,156200.0
2008-11-14 14:55:00,30.51,30.94,30.44,30.84,168600.0,21.0251,21.3214,20.9768,21.2525,168600.0
2008-11-14 15:00:00,30.82,30.95,30.63,30.64,252900.0,21.2387,21.3283,21.1078,21.1147,252900.0
2008-11-14 15:05:00,30.64,30.71,30.43,30.62,252700.0,21.1147,21.1629,20.9699,21.1009,252700.0
2008-11-14 15:10:00,30.6,30.64,30.4,30.48,201800.0,21.0871,21.1147,20.9493,21.0044,201800.0
2008-11-14 15:15:00,30.49,30.62,30.16,30.18,191600.0,21.0113,21.1009,20.7839,20.7977,191600.0
2008-11-14 15:20:00,30.21,30.26,30.06,30.1,151600.0,20.8183,20.8528,20.715,20.7425,151600.0
2008-11-14 15:25:00,30.1,30.18,29.86,30.0,139300.0,20.7425,20.7977,20.5771,20.6736,139300.0
2008-11-14 15:30:00,29.98,30.06,29.58,29.75,178800.0,20.6598,20.715,20.3842,20.5013,178800.0
2008-11-14 15:35:00,29.76,30.08,29.73,30.08,284500.0,20.5082,20.7287,20.4876,20.7287,284500.0
2008-11-14 15:40:00,30.08,30.08,29.78,29.94,241300.0,20.7287,20.7287,20.522,20.6323,241300.0
2008-11-14 15:45:00,29.95,30.1,29.89,29.98,169000.0,20.6392,20.7425,20.5978,20.6598,169000.0
2008-11-14 15:50:00,29.98,30.08,29.69,29.69,222200.0,20.6598,20.7287,20.46,20.46,222200.0
2008-11-14 15:55:00,29.69,29.72,29.09,29.19,441000.0,20.46,20.4807,20.0465,20.1154,441000.0
2008-11-17 09:30:00,28.92,29.02,28.14,28.14,213400.0,19.9294,19.9983,19.3919,19.3919,213400.0
2008-11-17 09:35:00,28.16,28.57,28.16,28.4,216300.0,19.4056,19.6882,19.4056,19.571,216300.0
2008-11-17 09:40:00,28.39,28.4,28.09,28.18,126800.0,19.5641,19.571,19.3574,19.4194,126800.0
2008-11-17 09:45:00,28.18,28.18,27.95,28.08,135800.0,19.4194,19.4194,19.2609,19.3505,135800.0
2008-11-17 09:50:00,28.08,28.11,27.94,28.03,152200.0,19.3505,19.3712,19.254,19.316,152200.0
2008-11-17 09:55:00,28.03,28.23,27.98,28.07,83000.0,19.316,19.4539,19.2816,19.3436,83000.0
2008-11-17 10:00:00,28.05,28.27,28.02,28.24,147600.0,19.3298,19.4814,19.3092,19.4608,147600.0
2008-11-17 10:05:00,28.26,28.37,28.17,28.34,177900.0,19.4745,19.5503,19.4125,19.5297,177900.0
2008-11-17 10:10:00,28.33,28.37,28.27,28.31,152900.0,19.5228,19.5503,19.4814,19.509,152900.0
2008-11-17 10:15:00,28.31,28.39,28.13,28.18,171900.0,19.509,19.5641,19.385,19.4194,171900.0
2008-11-17 10:20:00,28.19,28.23,27.96,28.13,138700.0,19.4263,19.4539,19.2678,19.385,138700.0
2008-11-17 10:25:00,28.12,28.12,27.97,28.04,363000.0,19.3781,19.3781,19.2747,19.3229,363000.0
2008-11-17 10:30:00,28.03,28.21,27.98,28.21,114600.0,19.316,19.4401,19.2816,19.4401,114600.0
2008-11-17 10:35:00,28.21,28.25,28.1,28.14,79000.0,19.4401,19.4677,19.3643,19.3919,79000.0
2008-11-17 10:40:00,28.13,28.26,28.06,28.17,71800.0,19.385,19.4745,19.3367,19.4125,71800.0
2008-11-17 10:45:00,28.17,28.19,28.06,28.11,111500.0,19.4125,19.4263,19.3367,19.3712,111500.0
2008-11-17 10:50:00,28.11,28.2,28.04,28.05,110600.0,19.3712,19.4332,19.3229,19.3298,110600.0
2008-11-17 10:55:00,28.05,28.15,28.01,28.06,75500.0,19.3298,19.3987,19.3023,19.3367,75500.0
2008-11-17 11:00:00,28.07,28.2,28.06,28.15,80000.0,19.3436,19.4332,19.3367,19.3987,80000.0
2008-11-17 11:05:00,28.15,28.22,28.09,28.12,73300.0,19.3987,19.447,19.3574,19.3781,73300.0
2008-11-17 11:10:00,28.11,28.32,28.11,28.22,118400.0,19.3712,19.5159,19.3712,19.447,118400.0
2008-11-17 11:15:00,28.18,28.19,28.01,28.03,57900.0,19.4194,19.4263,19.3023,19.316,57900.0
2008-11-17 11:20:00,28.05,28.11,27.95,27.96,64800.0,19.3298,19.3712,19.2609,19.2678,64800.0
2008-11-17 11:25:00,27.97,28.1,27.91,28.07,125800.0,19.2747,19.3643,19.2334,19.3436,125800.0
2008-11-17 11:30:00,28.08,28.15,28.04,28.1,104800.0,19.3505,19.3987,19.3229,19.3643,104800.0
2008-11-17 11:35:00,28.09,28.1,27.95,28.0,142300.0,19.3574,19.3643,19.2609,19.2954,142300.0
2008-11-17 11:40:00,28.01,28.03,27.81,27.82,97800.0,19.3023,19.316,19.1644,19.1713,97800.0
2008-11-17 11:45:00,27.84,28.18,27.84,28.17,68100.0,19.1851,19.4194,19.1851,19.4125,68100.0
2008-11-17 11:50:00,28.16,28.26,28.08,28.24,353100.0,19.4056,19.4745,19.3505,19.4608,353100.0
2008-11-17 11:55:00,28.24,28.43,28.23,28.26,118500.0,19.4608,19.5917,19.4539,19.4745,118500.0
2008-11-17 12:00:00,28.27,28.36,28.15,28.19,78900.0,19.4814,19.5435,19.3987,19.4263,78900.0
2008-11-17 12:05:00,28.19,28.46,28.16,28.37,182700.0,19.4263,19.6124,19.4056,19.5503,182700.0
2008-11-17 12:10:00,28.37,28.46,28.23,28.29,102900.0,19.5503,19.6124,19.4539,19.4952,102900.0
2008-11-17 12:15:00,28.31,28.37,28.19,28.33,78300.0,19.509,19.5503,19.4263,19.5228,78300.0
2008-11-17 12:20:00,28.34,28.4,28.27,28.31,86600.0,19.5297,19.571,19.4814,19.509,86600.0
2008-11-17 12:25:00,28.32,28.43,28.26,28.38,98600.0,19.5159,19.5917,19.4745,19.5572,98600.0
2008-11-17 12:30:00,28.39,28.51,28.34,28.45,129800.0,19.5641,19.6468,19.5297,19.6055,129800.0
2008-11-17 12:35:00,28.47,28.5,28.38,28.43,101300.0,19.6193,19.6399,19.5572,19.5917,101300.0
2008-11-17 12:40:00,28.42,28.47,28.39,28.45,111400.0,19.5848,19.6193,19.5641,19.6055,111400.0
2008-11-17 12:45:00,28.45,28.63,28.43,28.58,136800.0,19.6055,19.7295,19.5917,19.6951,136800.0
2008-11-17 12:50:00,28.58,28.69,28.54,28.54,71100.0,19.6951,19.7709,19.6675,19.6675,71100.0
2008-11-17 12:55:00,28.53,28.58,28.45,28.45,150400.0,19.6606,19.6951,19.6055,19.6055,150400.0
2008-11-17 13:00:00,28.44,28.48,28.36,28.39,49700.0,19.5986,19.6262,19.5435,19.5641,49700.0
2008-11-17 13:05:00,28.39,28.45,28.37,28.41,71600.0,19.5641,19.6055,19.5503,19.5779,71600.0
2008-11-17 13:10:00,28.41,28.45,28.38,28.43,51300.0,19.5779,19.6055,19.5572,19.5917,51300.0
2008-11-17 13:15:00,28.42,28.44,28.34,28.39,79300.0,19.5848,19.5986,19.5297,19.5641,79300.0
2008-11-17 13:20:00,28.4,28.41,28.26,28.3,116400.0,19.571,19.5779,19.4745,19.5021,116400.0
2008-11-17 13:25:00,28.3,28.5,28.29,28.4,126400.0,19.5021,19.6399,19.4952,19.571,126400.0
2008-11-17 13:30:00,28.41,28.45,28.28,28.29,65500.0,19.5779,19.6055,19.4883,19.4952,65500.0
2008-11-17 13:35:00,28.29,28.32,28.17,28.24,95300.0,19.4952,19.5159,19.4125,19.4608,95300.0
2008-11-17 13:40:00,28.23,28.28,28.14,28.16,182600.0,19.4539,19.4883,19.3919,19.4056,182600.0
2008-11-17 13:45:00,28.16,28.21,28.15,28.19,67100.0,19.4056,19.4401,19.3987,19.4263,67100.0
2008-11-17 13:50:00,28.18,28.38,28.18,28.3,117000.0,19.4194,19.5572,19.4194,19.5021,117000.0
2008-11-17 13:55:00,28.29,28.51,28.29,28.43,165700.0,19.4952,19.6468,19.4952,19.5917,165700.0
2008-11-17 14:00:00,28.42,28.46,28.33,28.38,135100.0,19.5848,19.6124,19.5228,19.5572,135100.0
2008-11-17 14:05:00,28.37,28.52,28.32,28.52,170300.0,19.5503,19.6537,19.5159,19.6537,170300.0
2008-11-17 14:10:00,28.52,28.7,28.47,28.64,168800.0,19.6537,19.7778,19.6193,19.7364,168800.0
2008-11-17 14:15:00,28.64,28.65,28.52,28.62,146100.0,19.7364,19.7433,19.6537,19.7226,146100.0
2008-11-17 14:20:00,28.61,28.7,28.58,28.6,159000.0,19.7157,19.7778,19.6951,19.7088,159000.0
2008-11-17 14:25:00,28.6,28.72,28.59,28.62,334600.0,19.7088,19.7915,19.702,19.7226,334600.0
2008-11-17 14:30:00,28.62,28.7,28.53,28.62,147400.0,19.7226,19.7778,19.6606,19.7226,147400.0
2008-11-17 14:35:00,28.62,28.92,28.55,28.87,113100.0,19.7226,19.9294,19.6744,19.8949,113100.0
2008-11-17 14:40:00,28.87,28.99,28.76,28.96,176500.0,19.8949,19.9776,19.8191,19.9569,176500.0
2008-11-17 14:45:00,28.96,29.0,28.8,28.82,193000.0,19.9569,19.9845,19.8467,19.8605,193000.0
2008-11-17 14:50:00,28.83,28.83,28.53,28.63,170200.0,19.8673,19.8673,19.6606,19.7295,170200.0
2008-11-17 14:55:00,28.63,28.85,28.6,28.66,135400.0,19.7295,19.8811,19.7088,19.7502,135400.0
2008-11-17 15:00:00,28.66,28.69,28.41,28.65,211700.0,19.7502,19.7709,19.5779,19.7433,211700.0
2008-11-17 15:05:00,28.65,28.75,28.58,28.72,116600.0,19.7433,19.8122,19.6951,19.7915,116600.0
2008-11-17 15:10:00,28.71,28.74,28.51,28.67,100000.0,19.7846,19.8053,19.6468,19.7571,100000.0
2008-11-17 15:15:00,28.67,28.85,28.65,28.67,99000.0,19.7571,19.8811,19.7433,19.7571,99000.0
2008-11-17 15:20:00,28.67,28.74,28.47,28.51,103300.0,19.7571,19.8053,19.6193,19.6468,103300.0
2008-11-17 15:25:00,28.5,28.57,28.41,28.57,126000.0,19.6399,19.6882,19.5779,19.6882,126000.0
2008-11-17 15:30:00,28.56,28.61,28.34,28.37,157900.0,19.6813,19.7157,19.5297,19.5503,157900.0
2008-11-17 15:35:00,28.36,28.53,28.34,28.51,251000.0,19.5435,19.6606,19.5297,19.6468,251000.0
2008-11-17 15:40:00,28.52,28.77,28.5,28.75,313000.0,19.6537,19.826,19.6399,19.8122,313000.0
2008-11-17 15:45:00,28.74,28.82,28.63,28.63,351200.0,19.8053,19.8605,19.7295,19.7295,351200.0
2008-11-17 15:50:00,28.66,28.68,28.23,28.24,370900.0,19.7502,19.764,19.4539,19.4608,370900.0
2008-11-17 15:55:00,28.23,28.32,28.21,28.24,671600.0,19.4539,19.5159,19.4401,19.4608,671600.0
2008-11-18 09:30:00,28.27,28.33,27.76,27.87,164100.0,19.4814,19.5228,19.13,19.2058,164100.0
2008-11-18 09:35:00,27.89,28.57,27.87,28.45,192100.0,19.2196,19.6882,19.2058,19.6055,192100.0
2008-11-18 09:40:00,28.44,28.69,28.27,28.3,160700.0,19.5986,19.7709,19.4814,19.5021,160700.0
2008-11-18 09:45:00,28.32,28.35,28.16,28.35,121900.0,19.5159,19.5366,19.4056,19.5366,121900.0
2008-11-18 09:50:00,28.35,28.38,27.94,28.01,132800.0,19.5366,19.5572,19.254,19.3023,132800.0
2008-11-18 09:55:00,28.01,28.22,27.98,28.2,111800.0,19.3023,19.447,19.2816,19.4332,111800.0
2008-11-18 10:00:00,28.19,28.29,28.13,28.17,119300.0,19.4263,19.4952,19.385,19.4125,119300.0
2008-11-18 10:05:00,28.2,28.23,28.02,28.05,98700.0,19.4332,19.4539,19.3092,19.3298,98700.0
2008-11-18 10:10:00,28.06,28.12,28.01,28.03,94700.0,19.3367,19.3781,19.3023,19.316,94700.0
2008-11-18 10:15:00,28.05,28.52,28.04,28.51,115800.0,19.3298,19.6537,19.3229,19.6468,115800.0
2008-11-18 10:20:00,28.52,28.67,28.33,28.33,134400.0,19.6537,19.7571,19.5228,19.5228,134400.0
2008-11-18 10:25:00,28.32,28.74,28.26,28.74,109400.0,19.5159,19.8053,19.4745,19.8053,109400.0
2008-11-18 10:30:00,28.74,28.76,28.61,28.65,88300.0,19.8053,19.8191,19.7157,19.7433,88300.0
2008-11-18 10:35:00,28.64,28.64,28.48,28.55,63100.0,19.7364,19.7364,19.6262,19.6744,63100.0
2008-11-18 10:40:00,28.55,28.66,28.37,28.37,89100.0,19.6744,19.7502,19.5503,19.5503,89100.0
2008-11-18 10:45:00,28.37,28.71,28.37,28.67,71900.0,19.5503,19.7846,19.5503,19.7571,71900.0
2008-11-18 10:50:00,28.67,28.68,28.49,28.61,62700.0,19.7571,19.764,19.633,19.7157,62700.0
2008-11-18 10:55:00,28.6,28.62,28.47,28.57,39000.0,19.7088,19.7226,19.6193,19.6882,39000.0
2008-11-18 11:00:00,28.57,28.57,28.32,28.4,134600.0,19.6882,19.6882,19.5159,19.571,134600.0
2008-11-18 11:05:00,28.41,28.43,28.27,28.32,51300.0,19.5779,19.5917,19.4814,19.5159,51300.0
2008-11-18 11:10:00,28.32,28.37,28.26,28.29,48000.0,19.5159,19.5503,19.4745,19.4952,48000.0
2008-11-18 11:15:00,28.28,28.32,28.19,28.3,67400.0,19.4883,19.5159,19.4263,19.5021,67400.0
2008-11-18 11:20:00,28.3,28.39,28.26,28.27,61300.0,19.5021,19.5641,19.4745,19.4814,61300.0
2008-11-18 11:25:00,28.28,28.36,28.2,28.28,61500.0,19.4883,19.5435,19.4332,19.4883,61500.0
2008-11-18 11:30:00,28.27,28.47,28.23,28.42,46100.0,19.4814,19.6193,19.4539,19.5848,46100.0
2008-11-18 11:35:00,28.43,28.67,28.43,28.53,62100.0,19.5917,19.7571,19.5917,19.6606,62100.0
2008-11-18 11:40:00,28.53,28.59,28.43,28.53,40600.0,19.6606,19.702,19.5917,19.6606,40600.0
2008-11-18 11:45:00,28.53,28.7,28.52,28.63,54800.0,19.6606,19.7778,19.6537,19.7295,54800.0
2008-11-18 11:50:00,28.63,28.82,28.63,28.67,100700.0,19.7295,19.8605,19.7295,19.7571,100700.0
2008-11-18 11:55:00,28.68,28.77,28.61,28.74,50200.0,19.764,19.826,19.7157,19.8053,50200.0
2008-11-18 12:00:00,28.73,28.73,28.51,28.55,66600.0,19.7984,19.7984,19.6468,19.6744,66600.0
2008-11-18 12:05:00,28.55,28.59,28.51,28.52,31900.0,19.6744,19.702,19.6468,19.6537,31900.0
2008-11-18 12:10:00,28.52,28.52,28.36,28.39,114100.0,19.6537,19.6537,19.5435,19.5641,114100.0
2008-11-18 12:15:00,28.37,28.49,28.29,28.3,63400.0,19.5503,19.633,19.4952,19.5021,63400.0
2008-11-18 12:20:00,28.29,28.49,28.26,28.48,70000.0,19.4952,19.633,19.4745,19.6262,70000.0
2008-11-18 12:25:00,28.48,28.5,28.35,28.38,63400.0,19.6262,19.6399,19.5366,19.5572,63400.0
2008-11-18 12:30:00,28.39,28.41,28.3,28.33,76700.0,19.5641,19.5779,19.5021,19.5228,76700.0
2008-11-18 12:35:00,28.32,28.34,28.26,28.31,28800.0,19.5159,19.5297,19.4745,19.509,28800.0
2008-11-18 12:40:00,28.3,28.49,28.28,28.38,99300.0,19.5021,19.633,19.4883,19.5572,99300.0
2008-11-18 12:45:00,28.38,28.4,28.21,28.26,37600.0,19.5572,19.571,19.4401,19.4745,37600.0
2008-11-18 12:50:00,28.26,28.27,28.16,28.26,26600.0,19.4745,19.4814,19.4056,19.4745,26600.0
2008-11-18 12:55:00,28.24,28.33,28.24,28.29,26100.0,19.4608,19.5228,19.4608,19.4952,26100.0
2008-11-18 13:00:00,28.28,28.3,28.11,28.13,47400.0,19.4883,19.5021,19.3712,19.385,47400.0
2008-11-18 13:05:00,28.14,28.2,28.07,28.19,36200.0,19.3919,19.4332,19.3436,19.4263,36200.0
2008-11-18 13:10:00,28.18,28.28,28.08,28.19,97400.0,19.4194,19.4883,19.3505,19.4263,97400.0
2008-11-18 13:15:00,28.19,28.24,28.06,28.13,80100.0,19.4263,19.4608,19.3367,19.385,80100.0
2008-11-18 13:20:00,28.11,28.26,28.09,28.13,53100.0,19.3712,19.4745,19.3574,19.385,53100.0
2008-11-18 13:25:00,28.12,28.35,28.11,28.23,105700.0,19.3781,19.5366,19.3712,19.4539,105700.0
2008-11-18 13:30:00,28.24,28.28,28.1,28.17,80600.0,19.4608,19.4883,19.3643,19.4125,80600.0
2008-11-18 13:35:00,28.16,28.18,27.97,28.04,141200.0,19.4056,19.4194,19.2747,19.3229,141200.0
2008-11-18 13:40:00,28.05,28.21,28.05,28.1,58000.0,19.3298,19.4401,19.3298,19.3643,58000.0
2008-11-18 13:45:00,28.1,28.15,27.86,28.0,133200.0,19.3643,19.3987,19.1989,19.2954,133200.0
2008-11-18 13:50:00,28.0,28.12,27.94,28.08,110100.0,19.2954,19.3781,19.254,19.3505,110100.0
2008-11-18 13:55:00,28.08,28.26,28.03,28.25,92200.0,19.3505,19.4745,19.316,19.4677,92200.0
2008-11-18 14:00:00,28.24,28.33,28.05,28.1,159900.0,19.4608,19.5228,19.3298,19.3643,159900.0
2008-11-18 14:05:00,28.1,28.15,27.99,28.06,119300.0,19.3643,19.3987,19.2885,19.3367,119300.0
2008-11-18 14:10:00,28.06,28.26,28.01,28.2,55900.0,19.3367,19.4745,19.3023,19.4332,55900.0
2008-11-18 14:15:00,28.2,28.37,28.16,28.22,150200.0,19.4332,19.5503,19.4056,19.447,150200.0
2008-11-18 14:20:00,28.22,28.42,28.12,28.32,81200.0,19.447,19.5848,19.3781,19.5159,81200.0
2008-11-18 14:25:00,28.32,28.46,28.19,28.26,86700.0,19.5159,19.6124,19.4263,19.4745,86700.0
2008-11-18 14:30:00,28.27,28.27,27.97,27.99,123100.0,19.4814,19.4814,19.2747,19.2885,123100.0
2008-11-18 14:35:00,27.99,28.3,27.94,28.11,201100.0,19.2885,19.5021,19.254,19.3712,201100.0
2008-11-18 14:40:00,28.07,28.15,28.01,28.08,62100.0,19.3436,19.3987,19.3023,19.3505,62100.0
2008-11-18 14:45:00,28.07,28.11,27.9,27.92,156700.0,19.3436,19.3712,19.2265,19.2402,156700.0
2008-11-18 14:50:00,27.93,28.03,27.83,27.98,145800.0,19.2471,19.316,19.1782,19.2816,145800.0
2008-11-18 14:55:00,27.98,28.13,27.86,27.98,205200.0,19.2816,19.385,19.1989,19.2816,205200.0
2008-11-18 15:00:00,27.99,28.08,27.9,27.96,98000.0,19.2885,19.3505,19.2265,19.2678,98000.0
2008-11-18 15:05:00,27.95,28.35,27.9,28.29,195100.0,19.2609,19.5366,19.2265,19.4952,195100.0
2008-11-18 15:10:00,28.31,28.38,28.11,28.11,201100.0,19.509,19.5572,19.3712,19.3712,201100.0
2008-11-18 15:15:00,28.11,28.29,28.06,28.24,117500.0,19.3712,19.4952,19.3367,19.4608,117500.0
2008-11-18 15:20:00,28.23,28.44,28.12,28.18,202600.0,19.4539,19.5986,19.3781,19.4194,202600.0
2008-11-18 15:25:00,28.16,28.25,27.96,28.12,153100.0,19.4056,19.4677,19.2678,19.3781,153100.0
2008-11-18 15:30:00,28.12,28.12,27.84,27.92,170200.0,19.3781,19.3781,19.1851,19.2402,170200.0
2008-11-18 15:35:00,27.93,28.35,27.93,28.25,164900.0,19.2471,19.5366,19.2471,19.4677,164900.0
2008-11-18 15:40:00,28.25,28.54,28.24,28.32,366100.0,19.4677,19.6675,19.4608,19.5159,366100.0
2008-11-18 15:45:00,28.33,28.56,28.29,28.54,355100.0,19.5228,19.6813,19.4952,19.6675,355100.0
2008-11-18 15:50:00,28.54,28.92,28.49,28.8,452700.0,19.6675,19.9294,19.633,19.8467,452700.0
2008-11-18 15:55:00,28.8,28.93,28.5,28.77,580300.0,19.8467,19.9363,19.6399,19.826,580300.0
2008-11-19 09:30:00,28.72,29.2,28.72,29.14,279500.0,19.7915,20.1223,19.7915,20.081,279500.0
2008-11-19 09:35:00,29.14,29.4,29.11,29.33,195200.0,20.081,20.2601,20.0603,20.2119,195200.0
2008-11-19 09:40:00,29.31,29.39,28.97,28.98,153500.0,20.1981,20.2533,19.9638,19.9707,153500.0
2008-11-19 09:45:00,28.99,29.24,28.98,29.15,143900.0,19.9776,20.1499,19.9707,20.0879,143900.0
2008-11-19 09:50:00,29.16,29.19,28.98,29.0,137800.0,20.0948,20.1154,19.9707,19.9845,137800.0
2008-11-19 09:55:00,28.99,29.35,28.97,29.35,173400.0,19.9776,20.2257,19.9638,20.2257,173400.0
2008-11-19 10:00:00,29.35,29.79,29.33,29.79,147500.0,20.2257,20.5289,20.2119,20.5289,147500.0
2008-11-19 10:05:00,29.8,29.84,29.6,29.81,166400.0,20.5358,20.5634,20.398,20.5427,166400.0
2008-11-19 10:10:00,29.82,29.84,29.7,29.8,136900.0,20.5496,20.5634,20.4669,20.5358,136900.0
2008-11-19 10:15:00,29.79,29.84,29.58,29.72,109900.0,20.5289,20.5634,20.3842,20.4807,109900.0
2008-11-19 10:20:00,29.74,29.79,29.58,29.58,104400.0,20.4944,20.5289,20.3842,20.3842,104400.0
2008-11-19 10:25:00,29.58,29.72,29.47,29.72,74200.0,20.3842,20.4807,20.3084,20.4807,74200.0
2008-11-19 10:30:00,29.73,29.74,29.6,29.69,60700.0,20.4876,20.4944,20.398,20.46,60700.0
2008-11-19 10:35:00,29.68,29.74,29.53,29.7,132400.0,20.4531,20.4944,20.3497,20.4669,132400.0
2008-11-19 10:40:00,29.7,29.71,29.39,29.46,96800.0,20.4669,20.4738,20.2533,20.3015,96800.0
2008-11-19 10:45:00,29.46,29.5,29.22,29.24,67800.0,20.3015,20.3291,20.1361,20.1499,67800.0
2008-11-19 10:50:00,29.24,29.26,28.91,28.91,164700.0,20.1499,20.1637,19.9225,19.9225,164700.0
2008-11-19 10:55:00,28.89,28.99,28.83,28.89,80100.0,19.9087,19.9776,19.8673,19.9087,80100.0
2008-11-19 11:00:00,28.9,29.02,28.74,28.76,100900.0,19.9156,19.9983,19.8053,19.8191,100900.0
2008-11-19 11:05:00,28.76,28.89,28.73,28.86,118500.0,19.8191,19.9087,19.7984,19.888,118500.0
2008-11-19 11:10:00,28.87,28.95,28.71,28.77,71800.0,19.8949,19.95,19.7846,19.826,71800.0
2008-11-19 11:15:00,28.77,28.9,28.58,28.85,94600.0,19.826,19.9156,19.6951,19.8811,94600.0
2008-11-19 11:20:00,28.86,28.89,28.6,28.62,71200.0,19.888,19.9087,19.7088,19.7226,71200.0
2008-11-19 11:25:00,28.63,28.68,28.51,28.53,77800.0,19.7295,19.764,19.6468,19.6606,77800.0
2008-11-19 11:30:00,28.54,28.6,28.41,28.54,125700.0,19.6675,19.7088,19.5779,19.6675,125700.0
2008-11-19 11:35:00,28.54,28.63,28.27,28.31,145000.0,19.6675,19.7295,19.4814,19.509,145000.0
2008-11-19 11:40:00,28.32,28.46,28.3,28.44,88300.0,19.5159,19.6124,19.5021,19.5986,88300.0
2008-11-19 11:45:00,28.44,28.48,28.3,28.43,42300.0,19.5986,19.6262,19.5021,19.5917,42300.0
2008-11-19 11:50:00,28.43,28.68,28.43,28.64,59400.0,19.5917,19.764,19.5917,19.7364,59400.0
2008-11-19 11:55:00,28.64,28.69,28.57,28.57,64300.0,19.7364,19.7709,19.6882,19.6882,64300.0
2008-11-19 12:00:00,28.58,28.64,28.46,28.53,61600.0,19.6951,19.7364,19.6124,19.6606,61600.0
2008-11-19 12:05:00,28.53,28.69,28.49,28.59,54600.0,19.6606,19.7709,19.633,19.702,54600.0
2008-11-19 12:10:00,28.59,28.59,28.26,28.46,76900.0,19.702,19.702,19.4745,19.6124,76900.0
2008-11-19 12:15:00,28.44,28.46,28.11,28.13,63500.0,19.5986,19.6124,19.3712,19.385,63500.0
2008-11-19 12:20:00,28.12,28.3,28.12,28.21,112900.0,19.3781,19.5021,19.3781,19.4401,112900.0
2008-11-19 12:25:00,28.21,28.21,28.01,28.05,75200.0,19.4401,19.4401,19.3023,19.3298,75200.0
2008-11-19 12:30:00,28.06,28.13,28.0,28.02,75300.0,19.3367,19.385,19.2954,19.3092,75300.0
2008-11-19 12:35:00,28.02,28.37,28.01,28.37,98500.0,19.3092,19.5503,19.3023,19.5503,98500.0
2008-11-19 12:40:00,28.38,28.6,28.38,28.53,88000.0,19.5572,19.7088,19.5572,19.6606,88000.0
2008-11-19 12:45:00,28.53,28.63,28.5,28.56,39400.0,19.6606,19.7295,19.6399,19.6813,39400.0
2008-11-19 12:50:00,28.58,28.6,28.42,28.47,41200.0,19.6951,19.7088,19.5848,19.6193,41200.0
2008-11-19 12:55:00,28.46,28.63,28.45,28.62,26000.0,19.6124,19.7295,19.6055,19.7226,26000.0
2008-11-19 13:00:00,28.6,28.74,28.57,28.65,60300.0,19.7088,19.8053,19.6882,19.7433,60300.0
2008-11-19 13:05:00,28.61,28.73,28.51,28.52,39200.0,19.7157,19.7984,19.6468,19.6537,39200.0
2008-11-19 13:10:00,28.52,28.56,28.5,28.56,57300.0,19.6537,19.6813,19.6399,19.6813,57300.0
2008-11-19 13:15:00,28.56,28.57,28.37,28.4,107400.0,19.6813,19.6882,19.5503,19.571,107400.0
2008-11-19 13:20:00,28.39,28.48,28.35,28.35,40400.0,19.5641,19.6262,19.5366,19.5366,40400.0
2008-11-19 13:25:00,28.36,28.37,28.12,28.16,73800.0,19.5435,19.5503,19.3781,19.4056,73800.0
2008-11-19 13:30:00,28.14,28.18,28.1,28.11,62800.0,19.3919,19.4194,19.3643,19.3712,62800.0
2008-11-19 13:35:00,28.11,28.14,28.0,28.14,56500.0,19.3712,19.3919,19.2954,19.3919,56500.0
2008-11-19 13:40:00,28.14,28.28,28.13,28.22,89800.0,19.3919,19.4883,19.385,19.447,89800.0
2008-11-19 13:45:00,28.21,28.41,28.17,28.38,55900.0,19.4401,19.5779,19.4125,19.5572,55900.0
2008-11-19 13:50:00,28.38,28.46,28.29,28.45,54900.0,19.5572,19.6124,19.4952,19.6055,54900.0
2008-11-19 13:55:00,28.44,28.51,28.34,28.36,223700.0,19.5986,19.6468,19.5297,19.5435,223700.0
2008-11-19 14:00:00,28.37,28.37,28.13,28.17,153200.0,19.5503,19.5503,19.385,19.4125,153200.0
2008-11-19 14:05:00,28.16,28.21,28.05,28.13,144900.0,19.4056,19.4401,19.3298,19.385,144900.0
2008-11-19 14:10:00,28.13,28.17,28.11,28.13,232900.0,19.385,19.4125,19.3712,19.385,232900.0
2008-11-19 14:15:00,28.14,28.17,28.07,28.07,103100.0,19.3919,19.4125,19.3436,19.3436,103100.0
2008-11-19 14:20:00,28.07,28.07,27.95,27.95,98500.0,19.3436,19.3436,19.2609,19.2609,98500.0
2008-11-19 14:25:00,27.96,28.28,27.96,28.23,142700.0,19.2678,19.4883,19.2678,19.4539,142700.0
2008-11-19 14:30:00,28.23,28.31,28.09,28.09,103600.0,19.4539,19.509,19.3574,19.3574,103600.0
2008-11-19 14:35:00,28.09,28.09,27.92,28.05,106200.0,19.3574,19.3574,19.2402,19.3298,106200.0
2008-11-19 14:40:00,28.06,28.34,28.04,28.29,257300.0,19.3367,19.5297,19.3229,19.4952,257300.0
2008-11-19 14:45:00,28.29,28.66,28.29,28.58,236000.0,19.4952,19.7502,19.4952,19.6951,236000.0
2008-11-19 14:50:00,28.58,28.82,28.57,28.62,283800.0,19.6951,19.8605,19.6882,19.7226,283800.0
2008-11-19 14:55:00,28.62,28.78,28.48,28.75,89300.0,19.7226,19.8329,19.6262,19.8122,89300.0
2008-11-19 15:00:00,28.74,28.78,28.36,28.67,130400.0,19.8053,19.8329,19.5435,19.7571,130400.0
2008-11-19 15:05:00,28.67,28.77,28.43,28.74,100600.0,19.7571,19.826,19.5917,19.8053,100600.0
2008-11-19 15:10:00,28.73,28.97,28.7,28.74,258600.0,19.7984,19.9638,19.7778,19.8053,258600.0
2008-11-19 15:15:00,28.76,28.76,28.28,28.31,140200.0,19.8191,19.8191,19.4883,19.509,140200.0
2008-11-19 15:20:00,28.29,28.41,28.19,28.2,132100.0,19.4952,19.5779,19.4263,19.4332,132100.0
2008-11-19 15:25:00,28.21,28.47,28.1,28.38,162100.0,19.4401,19.6193,19.3643,19.5572,162100.0
2008-11-19 15:30:00,28.37,28.38,28.11,28.38,117500.0,19.5503,19.5572,19.3712,19.5572,117500.0
2008-11-19 15:35:00,28.37,28.43,27.91,27.93,181500.0,19.5503,19.5917,19.2334,19.2471,181500.0
2008-11-19 15:40:00,27.93,28.12,27.87,27.87,225300.0,19.2471,19.3781,19.2058,19.2058,225300.0
2008-11-19 15:45:00,27.87,27.9,27.71,27.84,234900.0,19.2058,19.2265,19.0955,19.1851,234900.0
2008-11-19 15:50:00,27.85,28.08,27.77,28.04,370600.0,19.192,19.3505,19.1369,19.3229,370600.0
2008-11-19 15:55:00,28.04,28.04,27.87,27.91,476000.0,19.3229,19.3229,19.2058,19.2334,476000.0
2008-11-20 09:30:00,27.35,27.81,27.0,27.62,347700.0,18.8474,19.1644,18.6063,19.0335,347700.0
2008-11-20 09:35:00,27.6,28.22,27.55,28.08,347300.0,19.0197,19.447,18.9853,19.3505,347300.0
2008-11-20 09:40:00,28.06,28.14,27.53,27.56,188700.0,19.3367,19.3919,18.9715,18.9922,188700.0
2008-11-20 09:45:00,27.56,27.74,27.46,27.62,208700.0,18.9922,19.1162,18.9232,19.0335,208700.0
2008-11-20 09:50:00,27.62,27.81,27.25,27.29,185300.0,19.0335,19.1644,18.7785,18.8061,185300.0
2008-11-20 09:55:00,27.28,27.47,27.12,27.41,236000.0,18.7992,18.9301,18.6889,18.8888,236000.0
2008-11-20 10:00:00,27.41,27.59,27.21,27.29,241600.0,18.8888,19.0128,18.751,18.8061,241600.0
2008-11-20 10:05:00,27.27,27.47,27.19,27.45,193200.0,18.7923,18.9301,18.7372,18.9164,193200.0
2008-11-20 10:10:00,27.45,27.49,27.17,27.45,203900.0,18.9164,18.9439,18.7234,18.9164,203900.0
2008-11-20 10:15:00,27.43,27.56,27.37,27.55,203100.0,18.9026,18.9922,18.8612,18.9853,203100.0
2008-11-20 10:20:00,27.54,27.9,27.51,27.54,149600.0,18.9784,19.2265,18.9577,18.9784,149600.0
2008-11-20 10:25:00,27.56,27.63,27.42,27.6,174600.0,18.9922,19.0404,18.8957,19.0197,174600.0
2008-11-20 10:30:00,27.61,27.73,27.47,27.53,135600.0,19.0266,19.1093,18.9301,18.9715,135600.0
2008-11-20 10:35:00,27.52,27.59,27.33,27.36,335500.0,18.9646,19.0128,18.8337,18.8543,335500.0
2008-11-20 10:40:00,27.35,27.92,27.21,27.92,223500.0,18.8474,19.2402,18.751,19.2402,223500.0
2008-11-20 10:45:00,27.91,28.12,27.76,27.84,195400.0,19.2334,19.3781,19.13,19.1851,195400.0
2008-11-20 10:50:00,27.84,28.12,27.66,28.1,162300.0,19.1851,19.3781,19.0611,19.3643,162300.0
2008-11-20 10:55:00,28.11,28.21,27.86,28.21,253100.0,19.3712,19.4401,19.1989,19.4401,253100.0
2008-11-20 11:00:00,28.21,28.61,28.2,28.43,342900.0,19.4401,19.7157,19.4332,19.5917,342900.0
2008-11-20 11:05:00,28.43,28.53,28.08,28.17,159700.0,19.5917,19.6606,19.3505,19.4125,159700.0
2008-11-20 11:10:00,28.16,28.49,28.09,28.35,165500.0,19.4056,19.633,19.3574,19.5366,165500.0
2008-11-20 11:15:00,28.33,28.51,28.22,28.25,140000.0,19.5228,19.6468,19.447,19.4677,140000.0
2008-11-20 11:20:00,28.27,28.29,27.9,27.91,211200.0,19.4814,19.4952,19.2265,19.2334,211200.0
2008-11-20 11:25:00,27.91,28.16,27.87,27.94,137700.0,19.2334,19.4056,19.2058,19.254,137700.0
2008-11-20 11:30:00,27.94,28.02,27.81,27.99,87000.0,19.254,19.3092,19.1644,19.2885,87000.0
2008-11-20 11:35:00,27.99,28.24,27.91,28.12,118600.0,19.2885,19.4608,19.2334,19.3781,118600.0
2008-11-20 11:40:00,28.09,28.39,28.07,28.39,127500.0,19.3574,19.5641,19.3436,19.5641,127500.0
2008-11-20 11:45:00,28.39,28.4,28.09,28.29,119600.0,19.5641,19.571,19.3574,19.4952,119600.0
2008-11-20 11:50:00,28.27,28.29,28.07,28.13,70800.0,19.4814,19.4952,19.3436,19.385,70800.0
2008-11-20 11:55:00,28.13,28.14,27.91,27.94,120800.0,19.385,19.3919,19.2334,19.254,120800.0
2008-11-20 12:00:00,27.94,28.0,27.73,27.75,102800.0,19.254,19.2954,19.1093,19.1231,102800.0
2008-11-20 12:05:00,27.77,28.08,27.77,28.04,177100.0,19.1369,19.3505,19.1369,19.3229,177100.0
2008-11-20 12:10:00,28.04,28.33,28.01,28.25,142900.0,19.3229,19.5228,19.3023,19.4677,142900.0
2008-11-20 12:15:00,28.25,28.4,28.16,28.21,100400.0,19.4677,19.571,19.4056,19.4401,100400.0
2008-11-20 12:20:00,28.23,28.49,28.22,28.34,121100.0,19.4539,19.633,19.447,19.5297,121100.0
2008-11-20 12:25:00,28.33,28.61,28.26,28.59,244200.0,19.5228,19.7157,19.4745,19.702,244200.0
2008-11-20 12:30:00,28.6,28.94,28.54,28.61,148200.0,19.7088,19.9431,19.6675,19.7157,148200.0
2008-11-20 12:35:00,28.62,28.63,28.38,28.48,126700.0,19.7226,19.7295,19.5572,19.6262,126700.0
2008-11-20 12:40:00,28.47,28.68,28.44,28.64,135200.0,19.6193,19.764,19.5986,19.7364,135200.0
2008-11-20 12:45:00,28.63,29.04,28.58,28.99,191400.0,19.7295,20.0121,19.6951,19.9776,191400.0
2008-11-20 12:50:00,28.99,29.13,28.91,28.92,172000.0,19.9776,20.0741,19.9225,19.9294,172000.0
2008-11-20 12:55:00,28.91,28.91,28.64,28.77,131300.0,19.9225,19.9225,19.7364,19.826,131300.0
2008-11-20 13:00:00,28.81,28.81,28.38,28.49,147500.0,19.8536,19.8536,19.5572,19.633,147500.0
2008-11-20 13:05:00,28.5,28.62,28.39,28.6,84000.0,19.6399,19.7226,19.5641,19.7088,84000.0
2008-11-20 13:10:00,28.6,28.61,28.39,28.55,79100.0,19.7088,19.7157,19.5641,19.6744,79100.0
2008-11-20 13:15:00,28.57,28.79,28.39,28.42,119800.0,19.6882,19.8398,19.5641,19.5848,119800.0
2008-11-20 13:20:00,28.41,28.56,28.19,28.45,160500.0,19.5779,19.6813,19.4263,19.6055,160500.0
2008-11-20 13:25:00,28.49,28.58,28.27,28.27,84700.0,19.633,19.6951,19.4814,19.4814,84700.0
2008-11-20 13:30:00,28.26,28.47,28.15,28.43,105800.0,19.4745,19.6193,19.3987,19.5917,105800.0
2008-11-20 13:35:00,28.43,28.43,28.0,28.16,106900.0,19.5917,19.5917,19.2954,19.4056,106900.0
2008-11-20 13:40:00,28.14,28.57,28.08,28.51,160000.0,19.3919,19.6882,19.3505,19.6468,160000.0
2008-11-20 13:45:00,28.5,28.69,28.46,28.47,167700.0,19.6399,19.7709,19.6124,19.6193,167700.0
2008-11-20 13:50:00,28.48,28.69,28.41,28.65,107100.0,19.6262,19.7709,19.5779,19.7433,107100.0
2008-11-20 13:55:00,28.67,28.73,28.44,28.64,103600.0,19.7571,19.7984,19.5986,19.7364,103600.0
2008-11-20 14:00:00,28.64,28.66,28.31,28.36,132900.0,19.7364,19.7502,19.509,19.5435,132900.0
2008-11-20 14:05:00,28.34,28.45,28.09,28.11,79700.0,19.5297,19.6055,19.3574,19.3712,79700.0
2008-11-20 14:10:00,28.11,28.24,28.06,28.09,76100.0,19.3712,19.4608,19.3367,19.3574,76100.0
2008-11-20 14:15:00,28.08,28.23,28.07,28.15,163500.0,19.3505,19.4539,19.3436,19.3987,163500.0
2008-11-20 14:20:00,28.15,28.28,28.08,28.21,99400.0,19.3987,19.4883,19.3505,19.4401,99400.0
2008-11-20 14:25:00,28.2,28.34,28.2,28.3,109100.0,19.4332,19.5297,19.4332,19.5021,109100.0
2008-11-20 14:30:00,28.31,28.32,28.14,28.26,163100.0,19.509,19.5159,19.3919,19.4745,163100.0
2008-11-20 14:35:00,28.26,28.35,28.13,28.14,176000.0,19.4745,19.5366,19.385,19.3919,176000.0
2008-11-20 14:40:00,28.14,28.31,28.12,28.16,176000.0,19.3919,19.509,19.3781,19.4056,176000.0
2008-11-20 14:45:00,28.15,28.21,28.02,28.19,187800.0,19.3987,19.4401,19.3092,19.4263,187800.0
2008-11-20 14:50:00,28.19,28.27,28.0,28.04,112600.0,19.4263,19.4814,19.2954,19.3229,112600.0
2008-11-20 14:55:00,28.04,28.2,27.98,28.15,119900.0,19.3229,19.4332,19.2816,19.3987,119900.0
2008-11-20 15:00:00,28.15,28.38,28.0,28.05,135700.0,19.3987,19.5572,19.2954,19.3298,135700.0
2008-11-20 15:05:00,28.05,28.21,28.02,28.21,155300.0,19.3298,19.4401,19.3092,19.4401,155300.0
2008-11-20 15:10:00,28.2,28.37,28.17,28.27,178600.0,19.4332,19.5503,19.4125,19.4814,178600.0
2008-11-20 15:15:00,28.26,28.33,27.84,27.94,228800.0,19.4745,19.5228,19.1851,19.254,228800.0
2008-11-20 15:20:00,27.95,28.18,27.87,27.9,183200.0,19.2609,19.4194,19.2058,19.2265,183200.0
2008-11-20 15:25:00,27.89,27.91,27.64,27.74,314900.0,19.2196,19.2334,19.0473,19.1162,314900.0
2008-11-20 15:30:00,27.75,27.8,27.51,27.51,379700.0,19.1231,19.1575,18.9577,18.9577,379700.0
2008-11-20 15:35:00,27.51,27.6,27.05,27.06,248300.0,18.9577,19.0197,18.6407,18.6476,248300.0
2008-11-20 15:40:00,27.06,27.08,26.61,26.76,561300.0,18.6476,18.6614,18.3375,18.4409,561300.0
2008-11-20 15:45:00,26.76,27.37,26.74,26.88,390100.0,18.4409,18.8612,18.4271,18.5236,390100.0
2008-11-20 15:50:00,26.88,27.03,26.61,26.63,637300.0,18.5236,18.6269,18.3375,18.3513,637300.0
2008-11-20 15:55:00,26.63,26.95,26.41,26.8,780100.0,18.3513,18.5718,18.1997,18.4684,780100.0
2008-11-21 09:30:00,27.49,27.49,26.24,26.89,973800.0,18.9439,18.9439,18.0825,18.5304,973800.0
2008-11-21 09:35:00,26.89,27.0,26.52,26.65,388400.0,18.5304,18.6063,18.2755,18.3651,388400.0
2008-11-21 09:40:00,26.64,26.66,26.48,26.56,271800.0,18.3582,18.372,18.2479,18.303,271800.0
2008-11-21 09:45:00,26.56,26.77,26.49,26.57,220000.0,18.303,18.4478,18.2548,18.3099,220000.0
2008-11-21 09:50:00,26.57,26.64,26.3,26.3,157700.0,18.3099,18.3582,18.1239,18.1239,157700.0
2008-11-21 09:55:00,26.32,26.36,25.91,26.05,360800.0,18.1377,18.1652,17.8551,17.9516,360800.0
2008-11-21 10:00:00,26.05,26.12,25.87,25.91,223800.0,17.9516,17.9998,17.8275,17.8551,223800.0
2008-11-21 10:05:00,25.93,26.14,25.84,26.11,211300.0,17.8689,18.0136,17.8069,17.9929,211300.0
2008-11-21 10:10:00,26.11,26.12,25.83,25.86,203600.0,17.9929,17.9998,17.8,17.8207,203600.0
2008-11-21 10:15:00,25.87,25.89,25.5,25.64,308100.0,17.8275,17.8413,17.5726,17.669,308100.0
2008-11-21 10:20:00,25.6,25.78,25.6,25.69,264800.0,17.6415,17.7655,17.6415,17.7035,264800.0
2008-11-21 10:25:00,25.69,25.7,25.47,25.48,172800.0,17.7035,17.7104,17.5519,17.5588,172800.0
2008-11-21 10:30:00,25.49,25.58,25.46,25.48,224400.0,17.5657,17.6277,17.545,17.5588,224400.0
2008-11-21 10:35:00,25.48,25.51,25.42,25.43,519800.0,17.5588,17.5795,17.5174,17.5243,519800.0
2008-11-21 10:40:00,25.44,25.45,25.3,25.3,366200.0,17.5312,17.5381,17.4347,17.4347,366200.0
2008-11-21 10:45:00,25.29,25.33,25.03,25.05,385400.0,17.4279,17.4554,17.2487,17.2625,385400.0
2008-11-21 10:50:00,25.04,25.07,24.68,24.7,405400.0,17.2556,17.2763,17.0075,17.0213,405400.0
2008-11-21 10:55:00,24.71,24.76,24.33,24.33,282300.0,17.0282,17.0626,16.7663,16.7663,282300.0
2008-11-21 11:00:00,24.32,24.35,23.72,23.74,905100.0,16.7594,16.7801,16.3459,16.3597,905100.0
2008-11-21 11:05:00,23.74,23.77,23.19,23.73,802200.0,16.3597,16.3804,15.9807,16.3528,802200.0
2008-11-21 11:10:00,23.73,24.47,23.73,24.26,530100.0,16.3528,16.8628,16.3528,16.7181,530100.0
2008-11-21 11:15:00,24.26,24.47,24.12,24.27,303300.0,16.7181,16.8628,16.6216,16.725,303300.0
2008-11-21 11:20:00,24.27,24.86,24.19,24.8,452000.0,16.725,17.1315,16.6698,17.0902,452000.0
2008-11-21 11:25:00,24.81,25.06,24.72,24.81,293200.0,17.0971,17.2694,17.0351,17.0971,293200.0
2008-11-21 11:30:00,24.81,25.14,24.81,24.94,245200.0,17.0971,17.3245,17.0971,17.1867,245200.0
2008-11-21 11:35:00,24.94,25.13,24.93,25.07,183900.0,17.1867,17.3176,17.1798,17.2763,183900.0
2008-11-21 11:40:00,25.08,25.48,25.08,25.43,236300.0,17.2831,17.5588,17.2831,17.5243,236300.0
2008-11-21 11:45:00,25.42,25.46,25.19,25.24,243100.0,17.5174,17.545,17.3589,17.3934,243100.0
2008-11-21 11:50:00,25.24,25.31,24.95,24.95,193400.0,17.3934,17.4416,17.1936,17.1936,193400.0
2008-11-21 11:55:00,24.96,25.03,24.7,24.82,219400.0,17.2004,17.2487,17.0213,17.104,219400.0
2008-11-21 12:00:00,24.81,24.83,24.7,24.82,170000.0,17.0971,17.1109,17.0213,17.104,170000.0
2008-11-21 12:05:00,24.82,24.97,24.71,24.86,173800.0,17.104,17.2073,17.0282,17.1315,173800.0
2008-11-21 12:10:00,24.86,24.93,24.75,24.78,116000.0,17.1315,17.1798,17.0557,17.0764,116000.0
2008-11-21 12:15:00,24.79,24.95,24.65,24.66,134200.0,17.0833,17.1936,16.9868,16.9937,134200.0
2008-11-21 12:20:00,24.66,25.02,24.65,25.01,151600.0,16.9937,17.2418,16.9868,17.2349,151600.0
2008-11-21 12:25:00,25.0,25.16,24.88,25.01,197600.0,17.228,17.3383,17.1453,17.2349,197600.0
2008-11-21 12:30:00,25.01,25.26,24.97,25.08,107800.0,17.2349,17.4072,17.2073,17.2831,107800.0
2008-11-21 12:35:00,25.08,25.33,25.05,25.15,183400.0,17.2831,17.4554,17.2625,17.3314,183400.0
2008-11-21 12:40:00,25.15,25.3,25.0,25.0,115300.0,17.3314,17.4347,17.228,17.228,115300.0
2008-11-21 12:45:00,24.99,25.09,24.73,24.75,214200.0,17.2211,17.29,17.0419,17.0557,214200.0
2008-11-21 12:50:00,24.75,24.95,24.75,24.95,230500.0,17.0557,17.1936,17.0557,17.1936,230500.0
2008-11-21 12:55:00,24.93,24.98,24.79,24.81,106200.0,17.1798,17.2142,17.0833,17.0971,106200.0
2008-11-21 13:00:00,24.81,24.87,24.53,24.56,114400.0,17.0971,17.1384,16.9041,16.9248,114400.0
2008-11-21 13:05:00,24.56,24.64,24.52,24.54,188100.0,16.9248,16.9799,16.8972,16.911,188100.0
2008-11-21 13:10:00,24.55,24.64,24.39,24.45,138000.0,16.9179,16.9799,16.8076,16.849,138000.0
2008-11-21 13:15:00,24.46,24.52,24.37,24.47,106300.0,16.8559,16.8972,16.7939,16.8628,106300.0
2008-11-21 13:20:00,24.46,24.46,24.25,24.26,124700.0,16.8559,16.8559,16.7112,16.7181,124700.0
2008-11-21 13:25:00,24.26,24.28,24.15,24.19,106200.0,16.7181,16.7318,16.6423,16.6698,106200.0
2008-11-21 13:30:00,24.2,24.25,24.02,24.04,158600.0,16.6767,16.7112,16.5527,16.5665,158600.0
2008-11-21 13:35:00,24.04,24.24,23.92,24.21,256200.0,16.5665,16.7043,16.4838,16.6836,256200.0
2008-11-21 13:40:00,24.21,24.35,24.1,24.16,186600.0,16.6836,16.7801,16.6078,16.6492,186600.0
2008-11-21 13:45:00,24.16,24.3,24.13,24.18,70200.0,16.6492,16.7456,16.6285,16.6629,70200.0
2008-11-21 13:50:00,24.18,24.28,24.12,24.22,116800.0,16.6629,16.7318,16.6216,16.6905,116800.0
2008-11-21 13:55:00,24.24,24.25,23.85,23.97,147500.0,16.7043,16.7112,16.4355,16.5182,147500.0
2008-11-21 14:00:00,23.97,24.56,23.92,24.55,185400.0,16.5182,16.9248,16.4838,16.9179,185400.0
2008-11-21 14:05:00,24.56,24.56,24.37,24.41,204900.0,16.9248,16.9248,16.7939,16.8214,204900.0
2008-11-21 14:10:00,24.41,24.5,24.28,24.31,119900.0,16.8214,16.8835,16.7318,16.7525,119900.0
2008-11-21 14:15:00,24.3,24.36,24.21,24.29,111900.0,16.7456,16.787,16.6836,16.7387,111900.0
2008-11-21 14:20:00,24.28,24.54,24.22,24.34,152900.0,16.7318,16.911,16.6905,16.7732,152900.0
2008-11-21 14:25:00,24.33,24.49,24.26,24.37,162600.0,16.7663,16.8766,16.7181,16.7939,162600.0
2008-11-21 14:30:00,24.36,24.36,24.13,24.15,119500.0,16.787,16.787,16.6285,16.6423,119500.0
2008-11-21 14:35:00,24.14,24.19,24.01,24.08,189200.0,16.6354,16.6698,16.5458,16.594,189200.0
2008-11-21 14:40:00,24.09,24.23,23.97,24.22,341200.0,16.6009,16.6974,16.5182,16.6905,341200.0
2008-11-21 14:45:00,24.23,24.71,24.22,24.68,319000.0,16.6974,17.0282,16.6905,17.0075,319000.0
2008-11-21 14:50:00,24.67,24.7,24.4,24.4,250700.0,17.0006,17.0213,16.8145,16.8145,250700.0
2008-11-21 14:55:00,24.4,24.61,24.4,24.61,355100.0,16.8145,16.9593,16.8145,16.9593,355100.0
2008-11-21 15:00:00,24.6,25.56,24.59,25.19,758900.0,16.9524,17.6139,16.9455,17.3589,758900.0
2008-11-21 15:05:00,25.19,25.41,24.96,25.35,327100.0,17.3589,17.5106,17.2004,17.4692,327100.0
2008-11-21 15:10:00,25.34,25.9,25.31,25.82,429300.0,17.4623,17.8482,17.4416,17.7931,429300.0
2008-11-21 15:15:00,25.83,26.03,25.73,26.0,750200.0,17.8,17.9378,17.7311,17.9171,750200.0
2008-11-21 15:20:00,25.96,26.02,25.63,25.86,389100.0,17.8896,17.9309,17.6622,17.8207,389100.0
2008-11-21 15:25:00,25.86,26.08,25.74,26.0,363800.0,17.8207,17.9723,17.738,17.9171,363800.0
2008-11-21 15:30:00,26.0,26.47,25.98,26.31,703800.0,17.9171,18.241,17.9033,18.1308,703800.0
2008-11-21 15:35:00,26.31,26.34,26.11,26.22,577800.0,18.1308,18.1514,17.9929,18.0687,577800.0
2008-11-21 15:40:00,26.2,26.23,25.84,26.14,514900.0,18.055,18.0756,17.8069,18.0136,514900.0
2008-11-21 15:45:00,26.14,26.54,26.03,26.53,655400.0,18.0136,18.2893,17.9378,18.2824,655400.0
2008-11-21 15:50:00,26.53,26.54,26.14,26.22,1094400.0,18.2824,18.2893,18.0136,18.0687,1094400.0
2008-11-21 15:55:00,26.22,26.47,26.21,26.39,1005500.0,18.0687,18.241,18.0618,18.1859,1005500.0
2008-11-24 09:30:00,26.73,26.89,26.39,26.46,176100.0,18.4202,18.5304,18.1859,18.2341,176100.0
2008-11-24 09:35:00,26.46,26.82,26.4,26.71,154100.0,18.2341,18.4822,18.1928,18.4064,154100.0
2008-11-24 09:40:00,26.69,26.72,26.42,26.42,107300.0,18.3926,18.4133,18.2066,18.2066,107300.0
2008-11-24 09:45:00,26.43,26.54,26.39,26.43,123000.0,18.2135,18.2893,18.1859,18.2135,123000.0
2008-11-24 09:50:00,26.43,26.59,26.23,26.33,181000.0,18.2135,18.3237,18.0756,18.1445,181000.0
2008-11-24 09:55:00,26.34,26.79,26.26,26.76,155000.0,18.1514,18.4615,18.0963,18.4409,155000.0
2008-11-24 10:00:00,26.76,27.22,26.76,26.97,131000.0,18.4409,18.7579,18.4409,18.5856,131000.0
2008-11-24 10:05:00,26.96,26.99,26.75,26.97,155600.0,18.5787,18.5994,18.434,18.5856,155600.0
2008-11-24 10:10:00,26.97,27.12,26.82,26.89,133400.0,18.5856,18.6889,18.4822,18.5304,133400.0
2008-11-24 10:15:00,26.92,27.0,26.8,26.87,195200.0,18.5511,18.6063,18.4684,18.5167,195200.0
2008-11-24 10:20:00,26.88,26.93,26.76,26.86,314900.0,18.5236,18.558,18.4409,18.5098,314900.0
2008-11-24 10:25:00,26.87,26.93,26.84,26.89,227600.0,18.5167,18.558,18.496,18.5304,227600.0
2008-11-24 10:30:00,26.89,27.04,26.89,27.0,263900.0,18.5304,18.6338,18.5304,18.6063,263900.0
2008-11-24 10:35:00,27.0,27.02,26.83,26.89,205000.0,18.6063,18.62,18.4891,18.5304,205000.0
2008-11-24 10:40:00,26.88,27.02,26.85,27.01,184300.0,18.5236,18.62,18.5029,18.6131,184300.0
2008-11-24 10:45:00,27.01,27.24,26.99,27.04,607500.0,18.6131,18.7716,18.5994,18.6338,607500.0
2008-11-24 10:50:00,27.04,27.18,27.01,27.13,276900.0,18.6338,18.7303,18.6131,18.6958,276900.0
2008-11-24 10:55:00,27.14,27.41,27.12,27.41,107600.0,18.7027,18.8888,18.6889,18.8888,107600.0
2008-11-24 11:00:00,27.41,27.58,27.35,27.48,207300.0,18.8888,19.0059,18.8474,18.937,207300.0
2008-11-24 11:05:00,27.48,27.69,27.45,27.47,304100.0,18.937,19.0817,18.9164,18.9301,304100.0
2008-11-24 11:10:00,27.48,27.49,27.33,27.46,79500.0,18.937,18.9439,18.8337,18.9232,79500.0
2008-11-24 11:15:00,27.46,27.65,27.31,27.32,111200.0,18.9232,19.0542,18.8199,18.8268,111200.0
2008-11-24 11:20:00,27.31,27.65,27.3,27.61,98600.0,18.8199,19.0542,18.813,19.0266,98600.0
2008-11-24 11:25:00,27.61,27.93,27.61,27.82,142700.0,19.0266,19.2471,19.0266,19.1713,142700.0
2008-11-24 11:30:00,27.81,27.88,27.66,27.74,100200.0,19.1644,19.2127,19.0611,19.1162,100200.0
2008-11-24 11:35:00,27.73,27.83,27.61,27.67,99200.0,19.1093,19.1782,19.0266,19.068,99200.0
2008-11-24 11:40:00,27.67,27.7,27.5,27.6,96700.0,19.068,19.0886,18.9508,19.0197,96700.0
2008-11-24 11:45:00,27.6,27.67,27.51,27.55,170000.0,19.0197,19.068,18.9577,18.9853,170000.0
2008-11-24 11:50:00,27.56,27.65,27.55,27.56,108800.0,18.9922,19.0542,18.9853,18.9922,108800.0
2008-11-24 11:55:00,27.57,27.6,27.47,27.54,117000.0,18.9991,19.0197,18.9301,18.9784,117000.0
2008-11-24 12:00:00,27.54,27.68,27.39,27.4,136000.0,18.9784,19.0749,18.875,18.8819,136000.0
2008-11-24 12:05:00,27.42,27.66,27.41,27.57,60600.0,18.8957,19.0611,18.8888,18.9991,60600.0
2008-11-24 12:10:00,27.57,27.57,27.25,27.44,125100.0,18.9991,18.9991,18.7785,18.9095,125100.0
2008-11-24 12:15:00,27.45,27.54,27.21,27.34,109600.0,18.9164,18.9784,18.751,18.8406,109600.0
2008-11-24 12:20:00,27.34,27.37,27.05,27.09,94700.0,18.8406,18.8612,18.6407,18.6683,94700.0
2008-11-24 12:25:00,27.09,27.34,27.09,27.16,82500.0,18.6683,18.8406,18.6683,18.7165,82500.0
2008-11-24 12:30:00,27.16,27.32,27.06,27.24,133000.0,18.7165,18.8268,18.6476,18.7716,133000.0
2008-11-24 12:35:00,27.24,27.3,27.1,27.11,80600.0,18.7716,18.813,18.6752,18.6821,80600.0
2008-11-24 12:40:00,27.11,27.4,27.05,27.37,87300.0,18.6821,18.8819,18.6407,18.8612,87300.0
2008-11-24 12:45:00,27.35,27.43,27.21,27.41,70000.0,18.8474,18.9026,18.751,18.8888,70000.0
2008-11-24 12:50:00,27.42,27.55,27.35,27.49,78600.0,18.8957,18.9853,18.8474,18.9439,78600.0
2008-11-24 12:55:00,27.5,27.69,27.45,27.61,99300.0,18.9508,19.0817,18.9164,19.0266,99300.0
2008-11-24 13:00:00,27.61,27.75,27.54,27.65,65700.0,19.0266,19.1231,18.9784,19.0542,65700.0
2008-11-24 13:05:00,27.65,27.73,27.56,27.6,74200.0,19.0542,19.1093,18.9922,19.0197,74200.0
2008-11-24 13:10:00,27.6,27.67,27.56,27.67,60900.0,19.0197,19.068,18.9922,19.068,60900.0
2008-11-24 13:15:00,27.69,27.83,27.62,27.78,95100.0,19.0817,19.1782,19.0335,19.1438,95100.0
2008-11-24 13:20:00,27.76,27.85,27.69,27.74,92100.0,19.13,19.192,19.0817,19.1162,92100.0
2008-11-24 13:25:00,27.72,27.8,27.65,27.79,60900.0,19.1024,19.1575,19.0542,19.1507,60900.0
2008-11-24 13:30:00,27.79,27.83,27.66,27.69,110600.0,19.1507,19.1782,19.0611,19.0817,110600.0
2008-11-24 13:35:00,27.67,27.76,27.57,27.63,66100.0,19.068,19.13,18.9991,19.0404,66100.0
2008-11-24 13:40:00,27.63,27.7,27.52,27.56,95100.0,19.0404,19.0886,18.9646,18.9922,95100.0
2008-11-24 13:45:00,27.58,27.61,27.52,27.55,73300.0,19.0059,19.0266,18.9646,18.9853,73300.0
2008-11-24 13:50:00,27.56,27.61,27.51,27.61,71200.0,18.9922,19.0266,18.9577,19.0266,71200.0
2008-11-24 13:55:00,27.61,28.0,27.6,28.0,130000.0,19.0266,19.2954,19.0197,19.2954,130000.0
2008-11-24 14:00:00,27.99,28.0,27.82,27.89,97600.0,19.2885,19.2954,19.1713,19.2196,97600.0
2008-11-24 14:05:00,27.88,27.89,27.63,27.68,186400.0,19.2127,19.2196,19.0404,19.0749,186400.0
2008-11-24 14:10:00,27.68,27.84,27.66,27.8,103800.0,19.0749,19.1851,19.0611,19.1575,103800.0
2008-11-24 14:15:00,27.79,27.94,27.75,27.94,66700.0,19.1507,19.254,19.1231,19.254,66700.0
2008-11-24 14:20:00,27.94,28.26,27.9,28.24,144400.0,19.254,19.4745,19.2265,19.4608,144400.0
2008-11-24 14:25:00,28.26,28.31,28.11,28.16,137300.0,19.4745,19.509,19.3712,19.4056,137300.0
2008-11-24 14:30:00,28.15,28.39,28.01,28.03,117700.0,19.3987,19.5641,19.3023,19.316,117700.0
2008-11-24 14:35:00,28.03,28.1,27.93,28.1,130800.0,19.316,19.3643,19.2471,19.3643,130800.0
2008-11-24 14:40:00,28.1,28.17,27.9,27.95,83200.0,19.3643,19.4125,19.2265,19.2609,83200.0
2008-11-24 14:45:00,27.92,27.98,27.8,27.81,81700.0,19.2402,19.2816,19.1575,19.1644,81700.0
2008-11-24 14:50:00,27.82,27.89,27.78,27.79,79700.0,19.1713,19.2196,19.1438,19.1507,79700.0
2008-11-24 14:55:00,27.79,28.16,27.79,28.07,126000.0,19.1507,19.4056,19.1507,19.3436,126000.0
2008-11-24 15:00:00,28.07,28.31,27.98,28.31,121400.0,19.3436,19.509,19.2816,19.509,121400.0
2008-11-24 15:05:00,28.31,28.36,28.15,28.34,133800.0,19.509,19.5435,19.3987,19.5297,133800.0
2008-11-24 15:10:00,28.35,28.48,28.28,28.39,112900.0,19.5366,19.6262,19.4883,19.5641,112900.0
2008-11-24 15:15:00,28.39,28.42,28.21,28.26,95600.0,19.5641,19.5848,19.4401,19.4745,95600.0
2008-11-24 15:20:00,28.27,28.44,28.24,28.27,135500.0,19.4814,19.5986,19.4608,19.4814,135500.0
2008-11-24 15:25:00,28.27,28.63,28.26,28.61,170900.0,19.4814,19.7295,19.4745,19.7157,170900.0
2008-11-24 15:30:00,28.61,28.67,28.41,28.52,148200.0,19.7157,19.7571,19.5779,19.6537,148200.0
2008-11-24 15:35:00,28.52,28.75,28.39,28.72,206900.0,19.6537,19.8122,19.5641,19.7915,206900.0
2008-11-24 15:40:00,28.71,28.97,28.71,28.86,318300.0,19.7846,19.9638,19.7846,19.888,318300.0
2008-11-24 15:45:00,28.86,28.87,28.56,28.56,294400.0,19.888,19.8949,19.6813,19.6813,294400.0
2008-11-24 15:50:00,28.57,28.63,27.92,28.36,512200.0,19.6882,19.7295,19.2402,19.5435,512200.0
2008-11-24 15:55:00,28.36,28.7,28.33,28.35,557900.0,19.5435,19.7778,19.5228,19.5366,557900.0
2008-11-25 09:30:00,28.75,29.45,28.55,29.45,353500.0,19.8122,20.2946,19.6744,20.2946,353500.0
2008-11-25 09:35:00,29.43,29.59,29.34,29.45,265600.0,20.2808,20.3911,20.2188,20.2946,265600.0
2008-11-25 09:40:00,29.44,29.69,29.26,29.33,359400.0,20.2877,20.46,20.1637,20.2119,359400.0
2008-11-25 09:45:00,29.3,29.33,29.05,29.31,211100.0,20.1912,20.2119,20.0189,20.1981,211100.0
2008-11-25 09:50:00,29.31,29.43,29.15,29.2,104300.0,20.1981,20.2808,20.0879,20.1223,104300.0
2008-11-25 09:55:00,29.19,29.2,28.9,29.09,150500.0,20.1154,20.1223,19.9156,20.0465,150500.0
2008-11-25 10:00:00,29.09,29.32,28.87,28.96,202100.0,20.0465,20.205,19.8949,19.9569,202100.0
2008-11-25 10:05:00,28.97,29.06,28.75,28.89,192800.0,19.9638,20.0258,19.8122,19.9087,192800.0
2008-11-25 10:10:00,28.91,28.95,28.41,28.44,206600.0,19.9225,19.95,19.5779,19.5986,206600.0
2008-11-25 10:15:00,28.45,28.49,28.14,28.21,159200.0,19.6055,19.633,19.3919,19.4401,159200.0
2008-11-25 10:20:00,28.23,28.49,28.18,28.32,133000.0,19.4539,19.633,19.4194,19.5159,133000.0
2008-11-25 10:25:00,28.32,28.67,28.3,28.66,193700.0,19.5159,19.7571,19.5021,19.7502,193700.0
2008-11-25 10:30:00,28.67,28.73,28.53,28.66,118800.0,19.7571,19.7984,19.6606,19.7502,118800.0
2008-11-25 10:35:00,28.66,28.69,28.57,28.61,95800.0,19.7502,19.7709,19.6882,19.7157,95800.0
2008-11-25 10:40:00,28.61,28.72,28.5,28.69,124900.0,19.7157,19.7915,19.6399,19.7709,124900.0
2008-11-25 10:45:00,28.68,28.7,28.29,28.3,62400.0,19.764,19.7778,19.4952,19.5021,62400.0
2008-11-25 10:50:00,28.34,28.44,28.3,28.38,49200.0,19.5297,19.5986,19.5021,19.5572,49200.0
2008-11-25 10:55:00,28.37,28.55,28.32,28.44,49600.0,19.5503,19.6744,19.5159,19.5986,49600.0
2008-11-25 11:00:00,28.43,28.45,28.11,28.15,85000.0,19.5917,19.6055,19.3712,19.3987,85000.0
2008-11-25 11:05:00,28.19,28.2,27.98,28.05,115600.0,19.4263,19.4332,19.2816,19.3298,115600.0
2008-11-25 11:10:00,28.06,28.23,28.03,28.21,70400.0,19.3367,19.4539,19.316,19.4401,70400.0
2008-11-25 11:15:00,28.22,28.44,28.11,28.39,76800.0,19.447,19.5986,19.3712,19.5641,76800.0
2008-11-25 11:20:00,28.39,28.45,28.31,28.4,97900.0,19.5641,19.6055,19.509,19.571,97900.0
2008-11-25 11:25:00,28.39,28.5,28.37,28.5,56900.0,19.5641,19.6399,19.5503,19.6399,56900.0
2008-11-25 11:30:00,28.51,28.58,28.45,28.51,70300.0,19.6468,19.6951,19.6055,19.6468,70300.0
2008-11-25 11:35:00,28.53,28.63,28.47,28.51,81300.0,19.6606,19.7295,19.6193,19.6468,81300.0
2008-11-25 11:40:00,28.53,28.68,28.5,28.65,87400.0,19.6606,19.764,19.6399,19.7433,87400.0
2008-11-25 11:45:00,28.63,28.75,28.57,28.74,89800.0,19.7295,19.8122,19.6882,19.8053,89800.0
2008-11-25 11:50:00,28.74,28.8,28.6,28.73,96100.0,19.8053,19.8467,19.7088,19.7984,96100.0
2008-11-25 11:55:00,28.74,28.83,28.55,28.55,69500.0,19.8053,19.8673,19.6744,19.6744,69500.0
2008-11-25 12:00:00,28.55,28.8,28.54,28.56,111000.0,19.6744,19.8467,19.6675,19.6813,111000.0
2008-11-25 12:05:00,28.56,28.6,28.39,28.46,104700.0,19.6813,19.7088,19.5641,19.6124,104700.0
2008-11-25 12:10:00,28.5,28.5,28.21,28.28,89500.0,19.6399,19.6399,19.4401,19.4883,89500.0
2008-11-25 12:15:00,28.27,28.37,28.22,28.31,107600.0,19.4814,19.5503,19.447,19.509,107600.0
2008-11-25 12:20:00,28.32,28.35,28.21,28.23,90100.0,19.5159,19.5366,19.4401,19.4539,90100.0
2008-11-25 12:25:00,28.25,28.26,28.12,28.24,69500.0,19.4677,19.4745,19.3781,19.4608,69500.0
2008-11-25 12:30:00,28.25,28.36,28.1,28.14,95000.0,19.4677,19.5435,19.3643,19.3919,95000.0
2008-11-25 12:35:00,28.16,28.28,28.13,28.18,41700.0,19.4056,19.4883,19.385,19.4194,41700.0
2008-11-25 12:40:00,28.2,28.2,28.06,28.09,73600.0,19.4332,19.4332,19.3367,19.3574,73600.0
2008-11-25 12:45:00,28.09,28.09,27.85,27.91,58100.0,19.3574,19.3574,19.192,19.2334,58100.0
2008-11-25 12:50:00,27.91,27.97,27.75,27.8,74100.0,19.2334,19.2747,19.1231,19.1575,74100.0
2008-11-25 12:55:00,27.77,27.91,27.7,27.83,60200.0,19.1369,19.2334,19.0886,19.1782,60200.0
2008-11-25 13:00:00,27.85,27.91,27.76,27.78,34400.0,19.192,19.2334,19.13,19.1438,34400.0
2008-11-25 13:05:00,27.79,28.05,27.77,27.96,59700.0,19.1507,19.3298,19.1369,19.2678,59700.0
2008-11-25 13:10:00,27.96,28.06,27.93,27.93,27600.0,19.2678,19.3367,19.2471,19.2471,27600.0
2008-11-25 13:15:00,27.94,27.94,27.79,27.91,43500.0,19.254,19.254,19.1507,19.2334,43500.0
2008-11-25 13:20:00,27.91,27.95,27.79,27.83,86300.0,19.2334,19.2609,19.1507,19.1782,86300.0
2008-11-25 13:25:00,27.84,27.93,27.8,27.89,121800.0,19.1851,19.2471,19.1575,19.2196,121800.0
2008-11-25 13:30:00,27.87,27.97,27.86,27.86,120600.0,19.2058,19.2747,19.1989,19.1989,120600.0
2008-11-25 13:35:00,27.87,27.93,27.82,27.87,100700.0,19.2058,19.2471,19.1713,19.2058,100700.0
2008-11-25 13:40:00,27.88,27.89,27.75,27.76,99900.0,19.2127,19.2196,19.1231,19.13,99900.0
2008-11-25 13:45:00,27.78,27.87,27.76,27.85,92700.0,19.1438,19.2058,19.13,19.192,92700.0
2008-11-25 13:50:00,27.85,27.88,27.76,27.79,106000.0,19.192,19.2127,19.13,19.1507,106000.0
2008-11-25 13:55:00,27.8,27.87,27.71,27.73,124900.0,19.1575,19.2058,19.0955,19.1093,124900.0
2008-11-25 14:00:00,27.73,27.76,27.65,27.74,83700.0,19.1093,19.13,19.0542,19.1162,83700.0
2008-11-25 14:05:00,27.75,27.77,27.59,27.62,84200.0,19.1231,19.1369,19.0128,19.0335,84200.0
2008-11-25 14:10:00,27.61,27.61,27.32,27.34,343100.0,19.0266,19.0266,18.8268,18.8406,343100.0
2008-11-25 14:15:00,27.36,27.44,27.18,27.4,208900.0,18.8543,18.9095,18.7303,18.8819,208900.0
2008-11-25 14:20:00,27.37,27.51,27.3,27.51,97400.0,18.8612,18.9577,18.813,18.9577,97400.0
2008-11-25 14:25:00,27.52,27.53,27.22,27.24,145900.0,18.9646,18.9715,18.7579,18.7716,145900.0
2008-11-25 14:30:00,27.25,27.29,27.16,27.19,318400.0,18.7785,18.8061,18.7165,18.7372,318400.0
2008-11-25 14:35:00,27.19,27.24,27.15,27.2,205000.0,18.7372,18.7716,18.7096,18.7441,205000.0
2008-11-25 14:40:00,27.2,27.3,27.17,27.26,130600.0,18.7441,18.813,18.7234,18.7854,130600.0
2008-11-25 14:45:00,27.26,27.39,27.23,27.31,99300.0,18.7854,18.875,18.7648,18.8199,99300.0
2008-11-25 14:50:00,27.32,27.48,27.23,27.47,76600.0,18.8268,18.937,18.7648,18.9301,76600.0
2008-11-25 14:55:00,27.48,27.88,27.47,27.86,108200.0,18.937,19.2127,18.9301,19.1989,108200.0
2008-11-25 15:00:00,27.85,28.17,27.76,28.14,176100.0,19.192,19.4125,19.13,19.3919,176100.0
2008-11-25 15:05:00,28.14,28.25,27.72,27.74,190700.0,19.3919,19.4677,19.1024,19.1162,190700.0
2008-11-25 15:10:00,27.73,27.76,27.59,27.66,201400.0,19.1093,19.13,19.0128,19.0611,201400.0
2008-11-25 15:15:00,27.65,27.7,27.56,27.69,235100.0,19.0542,19.0886,18.9922,19.0817,235100.0
2008-11-25 15:20:00,27.7,27.77,27.53,27.64,540500.0,19.0886,19.1369,18.9715,19.0473,540500.0
2008-11-25 15:25:00,27.66,27.78,27.48,27.68,205700.0,19.0611,19.1438,18.937,19.0749,205700.0
2008-11-25 15:30:00,27.68,27.79,27.65,27.7,170200.0,19.0749,19.1507,19.0542,19.0886,170200.0
2008-11-25 15:35:00,27.7,28.0,27.67,27.72,181300.0,19.0886,19.2954,19.068,19.1024,181300.0
2008-11-25 15:40:00,27.73,28.07,27.66,28.05,271900.0,19.1093,19.3436,19.0611,19.3298,271900.0
2008-11-25 15:45:00,28.03,28.03,27.74,27.83,203600.0,19.316,19.316,19.1162,19.1782,203600.0
2008-11-25 15:50:00,27.84,28.11,27.79,27.91,398900.0,19.1851,19.3712,19.1507,19.2334,398900.0
2008-11-25 15:55:00,27.92,27.94,27.51,27.81,731500.0,19.2402,19.254,18.9577,19.1644,731500.0
2008-11-26 09:30:00,27.25,27.25,26.78,26.85,152700.0,18.7785,18.7785,18.4546,18.5029,152700.0
2008-11-26 09:35:00,26.83,27.0,26.65,26.77,241100.0,18.4891,18.6063,18.3651,18.4478,241100.0
2008-11-26 09:40:00,26.74,26.92,26.6,26.65,205500.0,18.4271,18.5511,18.3306,18.3651,205500.0
2008-11-26 09:45:00,26.65,26.89,26.5,26.67,190200.0,18.3651,18.5304,18.2617,18.3788,190200.0
2008-11-26 09:50:00,26.67,26.95,26.66,26.94,117900.0,18.3788,18.5718,18.372,18.5649,117900.0
2008-11-26 09:55:00,26.94,27.05,26.87,27.02,137500.0,18.5649,18.6407,18.5167,18.62,137500.0
2008-11-26 10:00:00,27.03,27.15,26.94,27.07,176200.0,18.6269,18.7096,18.5649,18.6545,176200.0
2008-11-26 10:05:00,27.08,27.09,26.92,26.92,150400.0,18.6614,18.6683,18.5511,18.5511,150400.0
2008-11-26 10:10:00,26.96,27.01,26.87,27.0,109700.0,18.5787,18.6131,18.5167,18.6063,109700.0
2008-11-26 10:15:00,27.0,27.16,26.96,27.15,174300.0,18.6063,18.7165,18.5787,18.7096,174300.0
2008-11-26 10:20:00,27.14,27.24,27.06,27.2,390900.0,18.7027,18.7716,18.6476,18.7441,390900.0
2008-11-26 10:25:00,27.19,27.35,27.15,27.31,185200.0,18.7372,18.8474,18.7096,18.8199,185200.0
2008-11-26 10:30:00,27.31,27.33,27.17,27.2,194600.0,18.8199,18.8337,18.7234,18.7441,194600.0
2008-11-26 10:35:00,27.2,27.29,27.18,27.27,187600.0,18.7441,18.8061,18.7303,18.7923,187600.0
2008-11-26 10:40:00,27.27,27.27,27.19,27.25,113800.0,18.7923,18.7923,18.7372,18.7785,113800.0
2008-11-26 10:45:00,27.26,27.29,27.25,27.28,137200.0,18.7854,18.8061,18.7785,18.7992,137200.0
2008-11-26 10:50:00,27.26,27.35,27.26,27.34,152700.0,18.7854,18.8474,18.7854,18.8406,152700.0
2008-11-26 10:55:00,27.35,27.59,27.33,27.51,197000.0,18.8474,19.0128,18.8337,18.9577,197000.0
2008-11-26 11:00:00,27.52,27.52,27.29,27.32,129700.0,18.9646,18.9646,18.8061,18.8268,129700.0
2008-11-26 11:05:00,27.32,27.33,27.25,27.25,131800.0,18.8268,18.8337,18.7785,18.7785,131800.0
2008-11-26 11:10:00,27.26,27.36,27.26,27.3,122900.0,18.7854,18.8543,18.7854,18.813,122900.0
2008-11-26 11:15:00,27.29,27.32,27.24,27.3,123300.0,18.8061,18.8268,18.7716,18.813,123300.0
2008-11-26 11:20:00,27.3,27.42,27.27,27.34,133500.0,18.813,18.8957,18.7923,18.8406,133500.0
2008-11-26 11:25:00,27.36,27.4,27.29,27.31,92700.0,18.8543,18.8819,18.8061,18.8199,92700.0
2008-11-26 11:30:00,27.31,27.35,27.25,27.25,134200.0,18.8199,18.8474,18.7785,18.7785,134200.0
2008-11-26 11:35:00,27.27,27.35,27.2,27.21,167200.0,18.7923,18.8474,18.7441,18.751,167200.0
2008-11-26 11:40:00,27.21,27.24,27.13,27.21,180400.0,18.751,18.7716,18.6958,18.751,180400.0
2008-11-26 11:45:00,27.21,27.3,27.14,27.28,117600.0,18.751,18.813,18.7027,18.7992,117600.0
2008-11-26 11:50:00,27.29,27.29,27.21,27.22,79600.0,18.8061,18.8061,18.751,18.7579,79600.0
2008-11-26 11:55:00,27.23,27.27,27.21,27.23,79600.0,18.7648,18.7923,18.751,18.7648,79600.0
2008-11-26 12:00:00,27.23,27.27,27.2,27.25,110800.0,18.7648,18.7923,18.7441,18.7785,110800.0
2008-11-26 12:05:00,27.25,27.27,27.13,27.15,136700.0,18.7785,18.7923,18.6958,18.7096,136700.0
2008-11-26 12:10:00,27.14,27.16,27.0,27.01,111900.0,18.7027,18.7165,18.6063,18.6131,111900.0
2008-11-26 12:15:00,27.02,27.08,26.99,27.01,148400.0,18.62,18.6614,18.5994,18.6131,148400.0
2008-11-26 12:20:00,27.01,27.12,27.0,27.12,91800.0,18.6131,18.6889,18.6063,18.6889,91800.0
2008-11-26 12:25:00,27.13,27.17,27.09,27.13,93000.0,18.6958,18.7234,18.6683,18.6958,93000.0
2008-11-26 12:30:00,27.14,27.17,27.11,27.15,81800.0,18.7027,18.7234,18.6821,18.7096,81800.0
2008-11-26 12:35:00,27.15,27.16,27.06,27.09,145900.0,18.7096,18.7165,18.6476,18.6683,145900.0
2008-11-26 12:40:00,27.1,27.13,27.07,27.12,90500.0,18.6752,18.6958,18.6545,18.6889,90500.0
2008-11-26 12:45:00,27.12,27.2,27.11,27.17,191600.0,18.6889,18.7441,18.6821,18.7234,191600.0
2008-11-26 12:50:00,27.18,27.29,27.18,27.23,61900.0,18.7303,18.8061,18.7303,18.7648,61900.0
2008-11-26 12:55:00,27.25,27.26,27.14,27.15,79800.0,18.7785,18.7854,18.7027,18.7096,79800.0
2008-11-26 13:00:00,27.16,27.26,27.15,27.17,99900.0,18.7165,18.7854,18.7096,18.7234,99900.0
2008-11-26 13:05:00,27.16,27.3,27.11,27.24,121500.0,18.7165,18.813,18.6821,18.7716,121500.0
2008-11-26 13:10:00,27.24,27.27,27.1,27.12,82300.0,18.7716,18.7923,18.6752,18.6889,82300.0
2008-11-26 13:15:00,27.11,27.21,27.11,27.2,105100.0,18.6821,18.751,18.6821,18.7441,105100.0
2008-11-26 13:20:00,27.2,27.21,27.16,27.18,103800.0,18.7441,18.751,18.7165,18.7303,103800.0
2008-11-26 13:25:00,27.17,27.31,27.15,27.29,231500.0,18.7234,18.8199,18.7096,18.8061,231500.0
2008-11-26 13:30:00,27.29,27.32,27.13,27.14,259600.0,18.8061,18.8268,18.6958,18.7027,259600.0
2008-11-26 13:35:00,27.13,27.13,27.0,27.04,144000.0,18.6958,18.6958,18.6063,18.6338,144000.0
2008-11-26 13:40:00,27.04,27.11,26.98,27.11,89000.0,18.6338,18.6821,18.5925,18.6821,89000.0
2008-11-26 13:45:00,27.1,27.22,27.07,27.18,141500.0,18.6752,18.7579,18.6545,18.7303,141500.0
2008-11-26 13:50:00,27.18,27.21,27.17,27.18,175800.0,18.7303,18.751,18.7234,18.7303,175800.0
2008-11-26 13:55:00,27.19,27.23,27.18,27.22,113400.0,18.7372,18.7648,18.7303,18.7579,113400.0
2008-11-26 14:00:00,27.21,27.22,27.18,27.2,142400.0,18.751,18.7579,18.7303,18.7441,142400.0
2008-11-26 14:05:00,27.21,27.24,27.18,27.24,115200.0,18.751,18.7716,18.7303,18.7716,115200.0
2008-11-26 14:10:00,27.24,27.25,27.21,27.23,78300.0,18.7716,18.7785,18.751,18.7648,78300.0
2008-11-26 14:15:00,27.24,27.36,27.23,27.35,184700.0,18.7716,18.8543,18.7648,18.8474,184700.0
2008-11-26 14:20:00,27.36,27.42,27.3,27.34,109000.0,18.8543,18.8957,18.813,18.8406,109000.0
2008-11-26 14:25:00,27.33,27.36,27.27,27.34,93500.0,18.8337,18.8543,18.7923,18.8406,93500.0
2008-11-26 14:30:00,27.33,27.55,27.33,27.47,144900.0,18.8337,18.9853,18.8337,18.9301,144900.0
2008-11-26 14:35:00,27.48,27.49,27.42,27.44,137900.0,18.937,18.9439,18.8957,18.9095,137900.0
2008-11-26 14:40:00,27.45,27.66,27.43,27.61,124100.0,18.9164,19.0611,18.9026,19.0266,124100.0
2008-11-26 14:45:00,27.6,27.69,27.49,27.65,184800.0,19.0197,19.0817,18.9439,19.0542,184800.0
2008-11-26 14:50:00,27.65,27.65,27.49,27.52,129900.0,19.0542,19.0542,18.9439,18.9646,129900.0
2008-11-26 14:55:00,27.52,27.65,27.49,27.5,135500.0,18.9646,19.0542,18.9439,18.9508,135500.0
2008-11-26 15:00:00,27.51,27.55,27.38,27.48,141700.0,18.9577,18.9853,18.8681,18.937,141700.0
2008-11-26 15:05:00,27.46,27.6,27.43,27.59,136300.0,18.9232,19.0197,18.9026,19.0128,136300.0
2008-11-26 15:10:00,27.6,27.92,27.58,27.9,150400.0,19.0197,19.2402,19.0059,19.2265,150400.0
2008-11-26 15:15:00,27.92,27.97,27.82,27.87,154900.0,19.2402,19.2747,19.1713,19.2058,154900.0
2008-11-26 15:20:00,27.87,28.0,27.84,27.95,183900.0,19.2058,19.2954,19.1851,19.2609,183900.0
2008-11-26 15:25:00,27.95,27.99,27.9,27.96,129400.0,19.2609,19.2885,19.2265,19.2678,129400.0
2008-11-26 15:30:00,27.98,28.07,27.92,28.07,183000.0,19.2816,19.3436,19.2402,19.3436,183000.0
2008-11-26 15:35:00,28.06,28.09,27.94,27.95,317600.0,19.3367,19.3574,19.254,19.2609,317600.0
2008-11-26 15:40:00,27.95,28.07,27.89,27.97,295700.0,19.2609,19.3436,19.2196,19.2747,295700.0
2008-11-26 15:45:00,27.96,28.04,27.88,27.94,374600.0,19.2678,19.3229,19.2127,19.254,374600.0
2008-11-26 15:50:00,27.95,27.96,27.79,27.86,469300.0,19.2609,19.2678,19.1507,19.1989,469300.0
2008-11-26 15:55:00,27.84,27.94,27.82,27.94,476700.0,19.1851,19.254,19.1713,19.254,476700.0
2008-11-28 09:30:00,27.85,29.0,27.84,28.37,310500.0,19.192,19.9845,19.1851,19.5503,310500.0
2008-11-28 09:35:00,28.35,28.55,28.28,28.47,84200.0,19.5366,19.6744,19.4883,19.6193,84200.0
2008-11-28 09:40:00,28.47,28.62,28.4,28.51,90400.0,19.6193,19.7226,19.571,19.6468,90400.0
2008-11-28 09:45:00,28.53,28.54,28.29,28.36,75000.0,19.6606,19.6675,19.4952,19.5435,75000.0
2008-11-28 09:50:00,28.36,28.43,28.25,28.29,76000.0,19.5435,19.5917,19.4677,19.4952,76000.0
2008-11-28 09:55:00,28.3,28.54,28.27,28.45,79700.0,19.5021,19.6675,19.4814,19.6055,79700.0
2008-11-28 10:00:00,28.46,28.61,28.43,28.61,76100.0,19.6124,19.7157,19.5917,19.7157,76100.0
2008-11-28 10:05:00,28.61,28.65,28.47,28.5,78600.0,19.7157,19.7433,19.6193,19.6399,78600.0
2008-11-28 10:10:00,28.5,28.56,28.49,28.53,62900.0,19.6399,19.6813,19.633,19.6606,62900.0
2008-11-28 10:15:00,28.55,28.72,28.53,28.66,91100.0,19.6744,19.7915,19.6606,19.7502,91100.0
2008-11-28 10:20:00,28.66,28.74,28.62,28.63,54900.0,19.7502,19.8053,19.7226,19.7295,54900.0
2008-11-28 10:25:00,28.64,28.72,28.61,28.61,56800.0,19.7364,19.7915,19.7157,19.7157,56800.0
2008-11-28 10:30:00,28.61,28.65,28.57,28.65,74100.0,19.7157,19.7433,19.6882,19.7433,74100.0
2008-11-28 10:35:00,28.6,28.7,28.57,28.58,71100.0,19.7088,19.7778,19.6882,19.6951,71100.0
2008-11-28 10:40:00,28.58,28.64,28.5,28.63,87000.0,19.6951,19.7364,19.6399,19.7295,87000.0
2008-11-28 10:45:00,28.63,28.72,28.61,28.65,81500.0,19.7295,19.7915,19.7157,19.7433,81500.0
2008-11-28 10:50:00,28.65,28.71,28.64,28.69,103700.0,19.7433,19.7846,19.7364,19.7709,103700.0
2008-11-28 10:55:00,28.7,28.79,28.68,28.76,94700.0,19.7778,19.8398,19.764,19.8191,94700.0
2008-11-28 11:00:00,28.76,28.88,28.75,28.81,87100.0,19.8191,19.9018,19.8122,19.8536,87100.0
2008-11-28 11:05:00,28.81,28.82,28.71,28.72,67100.0,19.8536,19.8605,19.7846,19.7915,67100.0
2008-11-28 11:10:00,28.72,28.85,28.71,28.8,93200.0,19.7915,19.8811,19.7846,19.8467,93200.0
2008-11-28 11:15:00,28.79,28.79,28.7,28.71,52000.0,19.8398,19.8398,19.7778,19.7846,52000.0
2008-11-28 11:20:00,28.73,28.78,28.72,28.75,84100.0,19.7984,19.8329,19.7915,19.8122,84100.0
2008-11-28 11:25:00,28.77,28.94,28.75,28.78,98700.0,19.826,19.9431,19.8122,19.8329,98700.0
2008-11-28 11:30:00,28.79,28.8,28.69,28.71,82700.0,19.8398,19.8467,19.7709,19.7846,82700.0
2008-11-28 11:35:00,28.71,28.8,28.66,28.66,80300.0,19.7846,19.8467,19.7502,19.7502,80300.0
2008-11-28 11:40:00,28.68,28.76,28.65,28.74,97400.0,19.764,19.8191,19.7433,19.8053,97400.0
2008-11-28 11:45:00,28.73,28.75,28.61,28.66,129600.0,19.7984,19.8122,19.7157,19.7502,129600.0
2008-11-28 11:50:00,28.66,28.76,28.58,28.6,96400.0,19.7502,19.8191,19.6951,19.7088,96400.0
2008-11-28 11:55:00,28.6,28.69,28.57,28.67,169300.0,19.7088,19.7709,19.6882,19.7571,169300.0
2008-11-28 12:00:00,28.68,28.77,28.6,28.76,129600.0,19.764,19.826,19.7088,19.8191,129600.0
2008-11-28 12:05:00,28.76,28.77,28.69,28.69,96200.0,19.8191,19.826,19.7709,19.7709,96200.0
2008-11-28 12:10:00,28.69,28.73,28.67,28.71,85000.0,19.7709,19.7984,19.7571,19.7846,85000.0
2008-11-28 12:15:00,28.71,28.72,28.64,28.65,83000.0,19.7846,19.7915,19.7364,19.7433,83000.0
2008-11-28 12:20:00,28.65,28.66,28.63,28.66,91500.0,19.7433,19.7502,19.7295,19.7502,91500.0
2008-11-28 12:25:00,28.67,28.7,28.6,28.6,108200.0,19.7571,19.7778,19.7088,19.7088,108200.0
2008-11-28 12:30:00,28.61,28.66,28.6,28.65,81600.0,19.7157,19.7502,19.7088,19.7433,81600.0
2008-11-28 12:35:00,28.65,28.67,28.64,28.64,105500.0,19.7433,19.7571,19.7364,19.7364,105500.0
2008-11-28 12:40:00,28.65,28.8,28.64,28.79,196600.0,19.7433,19.8467,19.7364,19.8398,196600.0
2008-11-28 12:45:00,28.79,28.8,28.67,28.79,170100.0,19.8398,19.8467,19.7571,19.8398,170100.0
2008-11-28 12:50:00,28.78,29.0,28.78,28.99,292500.0,19.8329,19.9845,19.8329,19.9776,292500.0
2008-11-28 12:55:00,28.99,29.0,28.79,28.94,307900.0,19.9776,19.9845,19.8398,19.9431,307900.0
2008-11-28 13:00:00,28.91,29.25,28.88,28.93,737000.0,19.9225,20.1568,19.9018,19.9363,737000.0
2008-11-28 13:05:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:10:00,28.91,28.96,28.91,28.96,2500.0,19.9225,19.9569,19.9225,19.9569,2500.0
2008-11-28 13:15:00,28.99,28.99,28.99,28.99,600.0,19.9776,19.9776,19.9776,19.9776,600.0
2008-11-28 13:20:00,28.99,28.99,28.99,28.99,0.0,19.9776,19.9776,19.9776,19.9776,0.0
2008-11-28 13:25:00,28.93,28.93,28.93,28.93,17700.0,19.9363,19.9363,19.9363,19.9363,17700.0
2008-11-28 13:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:35:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:40:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:45:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:50:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 13:55:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:00:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:05:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:10:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:15:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:20:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:25:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:35:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:40:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:45:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:50:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:55:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:00:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:05:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:10:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:15:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:20:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:25:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:35:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:40:00,28.98,28.98,28.98,28.98,100.0,19.9707,19.9707,19.9707,19.9707,100.0
2008-11-28 15:45:00,28.98,28.98,28.98,28.98,0.0,19.9707,19.9707,19.9707,19.9707,0.0
2008-11-28 15:50:00,28.98,28.98,28.98,28.98,0.0,19.9707,19.9707,19.9707,19.9707,0.0
2008-11-28 15:55:00,28.98,28.98,28.98,28.98,0.0,19.9707,19.9707,19.9707,19.9707,0.0
2008-12-01 09:30:00,28.23,28.88,28.23,28.45,172100.0,19.4539,19.9018,19.4539,19.6055,172100.0
2008-12-01 09:35:00,28.46,28.7,28.39,28.68,90900.0,19.6124,19.7778,19.5641,19.764,90900.0
2008-12-01 09:40:00,28.68,28.68,28.4,28.44,110300.0,19.764,19.764,19.571,19.5986,110300.0
2008-12-01 09:45:00,28.45,28.56,28.39,28.41,117700.0,19.6055,19.6813,19.5641,19.5779,117700.0
2008-12-01 09:50:00,28.39,28.41,28.16,28.2,134200.0,19.5641,19.5779,19.4056,19.4332,134200.0
2008-12-01 09:55:00,28.2,28.38,28.17,28.22,120500.0,19.4332,19.5572,19.4125,19.447,120500.0
2008-12-01 10:00:00,28.21,28.3,28.1,28.12,155700.0,19.4401,19.5021,19.3643,19.3781,155700.0
2008-12-01 10:05:00,28.12,28.25,27.97,28.24,142400.0,19.3781,19.4677,19.2747,19.4608,142400.0
2008-12-01 10:10:00,28.24,28.27,28.1,28.18,106400.0,19.4608,19.4814,19.3643,19.4194,106400.0
2008-12-01 10:15:00,28.18,28.24,28.11,28.17,86800.0,19.4194,19.4608,19.3712,19.4125,86800.0
2008-12-01 10:20:00,28.19,28.21,28.11,28.12,112300.0,19.4263,19.4401,19.3712,19.3781,112300.0
2008-12-01 10:25:00,28.12,28.18,28.09,28.12,117200.0,19.3781,19.4194,19.3574,19.3781,117200.0
2008-12-01 10:30:00,28.13,28.14,28.03,28.1,76100.0,19.385,19.3919,19.316,19.3643,76100.0
2008-12-01 10:35:00,28.11,28.12,28.03,28.05,85700.0,19.3712,19.3781,19.316,19.3298,85700.0
2008-12-01 10:40:00,28.05,28.08,27.93,28.01,109900.0,19.3298,19.3505,19.2471,19.3023,109900.0
2008-12-01 10:45:00,28.0,28.03,27.86,27.86,70100.0,19.2954,19.316,19.1989,19.1989,70100.0
2008-12-01 10:50:00,27.86,27.91,27.78,27.86,159700.0,19.1989,19.2334,19.1438,19.1989,159700.0
2008-12-01 10:55:00,27.89,27.89,27.63,27.63,100800.0,19.2196,19.2196,19.0404,19.0404,100800.0
2008-12-01 11:00:00,27.64,27.71,27.57,27.66,91300.0,19.0473,19.0955,18.9991,19.0611,91300.0
2008-12-01 11:05:00,27.66,27.72,27.58,27.59,66100.0,19.0611,19.1024,19.0059,19.0128,66100.0
2008-12-01 11:10:00,27.6,27.69,27.55,27.63,62100.0,19.0197,19.0817,18.9853,19.0404,62100.0
2008-12-01 11:15:00,27.65,27.7,27.62,27.7,35700.0,19.0542,19.0886,19.0335,19.0886,35700.0
2008-12-01 11:20:00,27.69,27.85,27.67,27.8,82900.0,19.0817,19.192,19.068,19.1575,82900.0
2008-12-01 11:25:00,27.79,27.81,27.63,27.65,63000.0,19.1507,19.1644,19.0404,19.0542,63000.0
2008-12-01 11:30:00,27.64,27.76,27.63,27.7,48200.0,19.0473,19.13,19.0404,19.0886,48200.0
2008-12-01 11:35:00,27.7,27.77,27.65,27.66,118800.0,19.0886,19.1369,19.0542,19.0611,118800.0
2008-12-01 11:40:00,27.66,27.73,27.6,27.6,78000.0,19.0611,19.1093,19.0197,19.0197,78000.0
2008-12-01 11:45:00,27.6,27.72,27.6,27.69,85800.0,19.0197,19.1024,19.0197,19.0817,85800.0
2008-12-01 11:50:00,27.69,27.69,27.56,27.61,92400.0,19.0817,19.0817,18.9922,19.0266,92400.0
2008-12-01 11:55:00,27.6,27.65,27.53,27.62,254500.0,19.0197,19.0542,18.9715,19.0335,254500.0
2008-12-01 12:00:00,27.61,27.61,27.44,27.51,145100.0,19.0266,19.0266,18.9095,18.9577,145100.0
2008-12-01 12:05:00,27.51,27.62,27.48,27.56,115900.0,18.9577,19.0335,18.937,18.9922,115900.0
2008-12-01 12:10:00,27.54,27.72,27.54,27.6,73300.0,18.9784,19.1024,18.9784,19.0197,73300.0
2008-12-01 12:15:00,27.62,27.62,27.54,27.6,68500.0,19.0335,19.0335,18.9784,19.0197,68500.0
2008-12-01 12:20:00,27.59,27.6,27.44,27.45,106500.0,19.0128,19.0197,18.9095,18.9164,106500.0
2008-12-01 12:25:00,27.45,27.51,27.35,27.4,133900.0,18.9164,18.9577,18.8474,18.8819,133900.0
2008-12-01 12:30:00,27.41,27.45,27.34,27.41,60500.0,18.8888,18.9164,18.8406,18.8888,60500.0
2008-12-01 12:35:00,27.43,27.45,27.34,27.4,117400.0,18.9026,18.9164,18.8406,18.8819,117400.0
2008-12-01 12:40:00,27.42,27.56,27.41,27.48,88900.0,18.8957,18.9922,18.8888,18.937,88900.0
2008-12-01 12:45:00,27.48,27.57,27.39,27.49,57600.0,18.937,18.9991,18.875,18.9439,57600.0
2008-12-01 12:50:00,27.5,27.52,27.36,27.45,84000.0,18.9508,18.9646,18.8543,18.9164,84000.0
2008-12-01 12:55:00,27.46,27.46,27.4,27.4,54100.0,18.9232,18.9232,18.8819,18.8819,54100.0
2008-12-01 13:00:00,27.4,27.45,27.39,27.42,39300.0,18.8819,18.9164,18.875,18.8957,39300.0
2008-12-01 13:05:00,27.41,27.58,27.41,27.57,79700.0,18.8888,19.0059,18.8888,18.9991,79700.0
2008-12-01 13:10:00,27.58,27.7,27.58,27.62,37700.0,19.0059,19.0886,19.0059,19.0335,37700.0
2008-12-01 13:15:00,27.62,27.69,27.56,27.65,53100.0,19.0335,19.0817,18.9922,19.0542,53100.0
2008-12-01 13:20:00,27.67,27.68,27.57,27.59,38300.0,19.068,19.0749,18.9991,19.0128,38300.0
2008-12-01 13:25:00,27.59,27.64,27.54,27.62,66900.0,19.0128,19.0473,18.9784,19.0335,66900.0
2008-12-01 13:30:00,27.6,27.8,27.6,27.77,64100.0,19.0197,19.1575,19.0197,19.1369,64100.0
2008-12-01 13:35:00,27.77,27.78,27.64,27.68,126400.0,19.1369,19.1438,19.0473,19.0749,126400.0
2008-12-01 13:40:00,27.68,27.73,27.56,27.57,156800.0,19.0749,19.1093,18.9922,18.9991,156800.0
2008-12-01 13:45:00,27.56,27.67,27.5,27.53,148900.0,18.9922,19.068,18.9508,18.9715,148900.0
2008-12-01 13:50:00,27.51,27.6,27.46,27.51,75700.0,18.9577,19.0197,18.9232,18.9577,75700.0
2008-12-01 13:55:00,27.5,27.71,27.49,27.69,74400.0,18.9508,19.0955,18.9439,19.0817,74400.0
2008-12-01 14:00:00,27.69,27.73,27.56,27.61,69700.0,19.0817,19.1093,18.9922,19.0266,69700.0
2008-12-01 14:05:00,27.62,27.66,27.44,27.61,95000.0,19.0335,19.0611,18.9095,19.0266,95000.0
2008-12-01 14:10:00,27.62,27.64,27.54,27.56,82700.0,19.0335,19.0473,18.9784,18.9922,82700.0
2008-12-01 14:15:00,27.55,27.61,27.47,27.61,189600.0,18.9853,19.0266,18.9301,19.0266,189600.0
2008-12-01 14:20:00,27.61,27.78,27.55,27.76,153500.0,19.0266,19.1438,18.9853,19.13,153500.0
2008-12-01 14:25:00,27.75,27.83,27.7,27.79,112900.0,19.1231,19.1782,19.0886,19.1507,112900.0
2008-12-01 14:30:00,27.79,27.85,27.67,27.76,119000.0,19.1507,19.192,19.068,19.13,119000.0
2008-12-01 14:35:00,27.78,27.8,27.65,27.75,93100.0,19.1438,19.1575,19.0542,19.1231,93100.0
2008-12-01 14:40:00,27.75,27.84,27.71,27.74,78700.0,19.1231,19.1851,19.0955,19.1162,78700.0
2008-12-01 14:45:00,27.74,27.9,27.74,27.79,72700.0,19.1162,19.2265,19.1162,19.1507,72700.0
2008-12-01 14:50:00,27.78,27.9,27.78,27.9,117200.0,19.1438,19.2265,19.1438,19.2265,117200.0
2008-12-01 14:55:00,27.89,27.91,27.75,27.79,87300.0,19.2196,19.2334,19.1231,19.1507,87300.0
2008-12-01 15:00:00,27.8,27.83,27.62,27.63,103500.0,19.1575,19.1782,19.0335,19.0404,103500.0
2008-12-01 15:05:00,27.63,27.67,27.46,27.48,104800.0,19.0404,19.068,18.9232,18.937,104800.0
2008-12-01 15:10:00,27.49,27.69,27.46,27.63,99500.0,18.9439,19.0817,18.9232,19.0404,99500.0
2008-12-01 15:15:00,27.62,27.66,27.49,27.53,99800.0,19.0335,19.0611,18.9439,18.9715,99800.0
2008-12-01 15:20:00,27.53,27.53,27.36,27.36,116000.0,18.9715,18.9715,18.8543,18.8543,116000.0
2008-12-01 15:25:00,27.38,27.43,27.27,27.36,116600.0,18.8681,18.9026,18.7923,18.8543,116600.0
2008-12-01 15:30:00,27.36,27.47,27.31,27.39,153500.0,18.8543,18.9301,18.8199,18.875,153500.0
2008-12-01 15:35:00,27.4,27.48,27.27,27.29,191100.0,18.8819,18.937,18.7923,18.8061,191100.0
2008-12-01 15:40:00,27.28,27.4,27.14,27.14,202700.0,18.7992,18.8819,18.7027,18.7027,202700.0
2008-12-01 15:45:00,27.15,27.23,27.09,27.18,189300.0,18.7096,18.7648,18.6683,18.7303,189300.0
2008-12-01 15:50:00,27.18,27.27,27.02,27.06,202200.0,18.7303,18.7923,18.62,18.6476,202200.0
2008-12-01 15:55:00,27.08,27.18,26.97,27.07,445800.0,18.6614,18.7303,18.5856,18.6545,445800.0
2008-12-02 09:30:00,27.38,27.55,27.07,27.42,147700.0,18.8681,18.9853,18.6545,18.8957,147700.0
2008-12-02 09:35:00,27.42,27.43,27.1,27.11,186200.0,18.8957,18.9026,18.6752,18.6821,186200.0
2008-12-02 09:40:00,27.12,27.16,26.92,27.01,110000.0,18.6889,18.7165,18.5511,18.6131,110000.0
2008-12-02 09:45:00,27.01,27.02,26.82,26.93,212100.0,18.6131,18.62,18.4822,18.558,212100.0
2008-12-02 09:50:00,26.93,27.14,26.9,27.1,158700.0,18.558,18.7027,18.5373,18.6752,158700.0
2008-12-02 09:55:00,27.08,27.2,26.98,27.12,116300.0,18.6614,18.7441,18.5925,18.6889,116300.0
2008-12-02 10:00:00,27.12,27.44,27.09,27.44,119900.0,18.6889,18.9095,18.6683,18.9095,119900.0
2008-12-02 10:05:00,27.44,27.44,27.23,27.32,94500.0,18.9095,18.9095,18.7648,18.8268,94500.0
2008-12-02 10:10:00,27.32,27.43,27.18,27.19,242800.0,18.8268,18.9026,18.7303,18.7372,242800.0
2008-12-02 10:15:00,27.2,27.48,27.18,27.45,125700.0,18.7441,18.937,18.7303,18.9164,125700.0
2008-12-02 10:20:00,27.45,27.58,27.31,27.53,141700.0,18.9164,19.0059,18.8199,18.9715,141700.0
2008-12-02 10:25:00,27.52,27.58,27.31,27.36,220600.0,18.9646,19.0059,18.8199,18.8543,220600.0
2008-12-02 10:30:00,27.37,27.55,27.3,27.43,138900.0,18.8612,18.9853,18.813,18.9026,138900.0
2008-12-02 10:35:00,27.45,27.49,27.37,27.41,123600.0,18.9164,18.9439,18.8612,18.8888,123600.0
2008-12-02 10:40:00,27.41,27.41,27.35,27.36,121600.0,18.8888,18.8888,18.8474,18.8543,121600.0
2008-12-02 10:45:00,27.36,27.43,27.29,27.39,141300.0,18.8543,18.9026,18.8061,18.875,141300.0
2008-12-02 10:50:00,27.39,27.39,27.3,27.36,54500.0,18.875,18.875,18.813,18.8543,54500.0
2008-12-02 10:55:00,27.36,27.43,27.3,27.36,91100.0,18.8543,18.9026,18.813,18.8543,91100.0
2008-12-02 11:00:00,27.35,27.42,27.31,27.32,234800.0,18.8474,18.8957,18.8199,18.8268,234800.0
2008-12-02 11:05:00,27.31,27.36,27.26,27.33,79300.0,18.8199,18.8543,18.7854,18.8337,79300.0
2008-12-02 11:10:00,27.34,27.43,27.18,27.2,116400.0,18.8406,18.9026,18.7303,18.7441,116400.0
2008-12-02 11:15:00,27.2,27.31,27.19,27.31,71500.0,18.7441,18.8199,18.7372,18.8199,71500.0
2008-12-02 11:20:00,27.31,27.47,27.31,27.4,77800.0,18.8199,18.9301,18.8199,18.8819,77800.0
2008-12-02 11:25:00,27.38,27.51,27.35,27.4,190100.0,18.8681,18.9577,18.8474,18.8819,190100.0
2008-12-02 11:30:00,27.4,27.49,27.24,27.24,149300.0,18.8819,18.9439,18.7716,18.7716,149300.0
2008-12-02 11:35:00,27.25,27.3,27.23,27.27,61000.0,18.7785,18.813,18.7648,18.7923,61000.0
2008-12-02 11:40:00,27.27,27.36,27.23,27.29,70500.0,18.7923,18.8543,18.7648,18.8061,70500.0
2008-12-02 11:45:00,27.28,27.41,27.24,27.39,82500.0,18.7992,18.8888,18.7716,18.875,82500.0
2008-12-02 11:50:00,27.4,27.43,27.29,27.29,82800.0,18.8819,18.9026,18.8061,18.8061,82800.0
2008-12-02 11:55:00,27.29,27.34,27.2,27.2,109300.0,18.8061,18.8406,18.7441,18.7441,109300.0
2008-12-02 12:00:00,27.21,27.23,27.1,27.16,252400.0,18.751,18.7648,18.6752,18.7165,252400.0
2008-12-02 12:05:00,27.16,27.24,27.12,27.21,88400.0,18.7165,18.7716,18.6889,18.751,88400.0
2008-12-02 12:10:00,27.2,27.24,27.14,27.2,90100.0,18.7441,18.7716,18.7027,18.7441,90100.0
2008-12-02 12:15:00,27.19,27.22,27.12,27.13,33900.0,18.7372,18.7579,18.6889,18.6958,33900.0
2008-12-02 12:20:00,27.15,27.19,27.05,27.08,143600.0,18.7096,18.7372,18.6407,18.6614,143600.0
2008-12-02 12:25:00,27.07,27.18,27.03,27.14,148900.0,18.6545,18.7303,18.6269,18.7027,148900.0
2008-12-02 12:30:00,27.14,27.17,27.08,27.1,64800.0,18.7027,18.7234,18.6614,18.6752,64800.0
2008-12-02 12:35:00,27.11,27.15,27.03,27.06,47000.0,18.6821,18.7096,18.6269,18.6476,47000.0
2008-12-02 12:40:00,27.05,27.07,27.02,27.04,51200.0,18.6407,18.6545,18.62,18.6338,51200.0
2008-12-02 12:45:00,27.04,27.07,27.01,27.03,46100.0,18.6338,18.6545,18.6131,18.6269,46100.0
2008-12-02 12:50:00,27.03,27.06,27.0,27.01,37000.0,18.6269,18.6476,18.6063,18.6131,37000.0
2008-12-02 12:55:00,27.02,27.25,27.0,27.25,75200.0,18.62,18.7785,18.6063,18.7785,75200.0
2008-12-02 13:00:00,27.25,27.32,27.21,27.26,86000.0,18.7785,18.8268,18.751,18.7854,86000.0
2008-12-02 13:05:00,27.22,27.24,27.12,27.14,51900.0,18.7579,18.7716,18.6889,18.7027,51900.0
2008-12-02 13:10:00,27.14,27.3,27.13,27.22,37100.0,18.7027,18.813,18.6958,18.7579,37100.0
2008-12-02 13:15:00,27.24,27.33,27.23,27.26,61900.0,18.7716,18.8337,18.7648,18.7854,61900.0
2008-12-02 13:20:00,27.25,27.31,27.15,27.2,67700.0,18.7785,18.8199,18.7096,18.7441,67700.0
2008-12-02 13:25:00,27.2,27.28,27.14,27.28,164600.0,18.7441,18.7992,18.7027,18.7992,164600.0
2008-12-02 13:30:00,27.28,27.3,27.04,27.08,67900.0,18.7992,18.813,18.6338,18.6614,67900.0
2008-12-02 13:35:00,27.07,27.14,26.96,26.99,80100.0,18.6545,18.7027,18.5787,18.5994,80100.0
2008-12-02 13:40:00,26.99,27.05,26.98,27.02,43800.0,18.5994,18.6407,18.5925,18.62,43800.0
2008-12-02 13:45:00,27.0,27.04,26.92,26.96,58400.0,18.6063,18.6338,18.5511,18.5787,58400.0
2008-12-02 13:50:00,26.95,27.01,26.91,26.99,69100.0,18.5718,18.6131,18.5442,18.5994,69100.0
2008-12-02 13:55:00,26.98,27.06,26.92,26.98,91300.0,18.5925,18.6476,18.5511,18.5925,91300.0
2008-12-02 14:00:00,26.97,27.0,26.78,26.8,112300.0,18.5856,18.6063,18.4546,18.4684,112300.0
2008-12-02 14:05:00,26.8,26.84,26.6,26.64,107500.0,18.4684,18.496,18.3306,18.3582,107500.0
2008-12-02 14:10:00,26.63,26.81,26.59,26.76,130100.0,18.3513,18.4753,18.3237,18.4409,130100.0
2008-12-02 14:15:00,26.74,26.83,26.68,26.71,77000.0,18.4271,18.4891,18.3857,18.4064,77000.0
2008-12-02 14:20:00,26.7,26.75,26.6,26.68,82500.0,18.3995,18.434,18.3306,18.3857,82500.0
2008-12-02 14:25:00,26.69,26.69,26.52,26.62,70300.0,18.3926,18.3926,18.2755,18.3444,70300.0
2008-12-02 14:30:00,26.59,26.63,26.5,26.56,89000.0,18.3237,18.3513,18.2617,18.303,89000.0
2008-12-02 14:35:00,26.57,26.64,26.5,26.63,78300.0,18.3099,18.3582,18.2617,18.3513,78300.0
2008-12-02 14:40:00,26.62,26.7,26.55,26.59,98500.0,18.3444,18.3995,18.2961,18.3237,98500.0
2008-12-02 14:45:00,26.59,26.63,26.54,26.58,90600.0,18.3237,18.3513,18.2893,18.3168,90600.0
2008-12-02 14:50:00,26.57,26.67,26.52,26.59,98500.0,18.3099,18.3788,18.2755,18.3237,98500.0
2008-12-02 14:55:00,26.6,26.68,26.59,26.62,88600.0,18.3306,18.3857,18.3237,18.3444,88600.0
2008-12-02 15:00:00,26.62,26.63,26.5,26.57,125000.0,18.3444,18.3513,18.2617,18.3099,125000.0
2008-12-02 15:05:00,26.59,26.61,26.46,26.57,116400.0,18.3237,18.3375,18.2341,18.3099,116400.0
2008-12-02 15:10:00,26.55,26.6,26.46,26.54,130800.0,18.2961,18.3306,18.2341,18.2893,130800.0
2008-12-02 15:15:00,26.53,26.82,26.52,26.8,162100.0,18.2824,18.4822,18.2755,18.4684,162100.0
2008-12-02 15:20:00,26.81,26.98,26.75,26.91,117600.0,18.4753,18.5925,18.434,18.5442,117600.0
2008-12-02 15:25:00,26.92,27.0,26.85,26.92,161300.0,18.5511,18.6063,18.5029,18.5511,161300.0
2008-12-02 15:30:00,26.91,27.11,26.9,27.09,190600.0,18.5442,18.6821,18.5373,18.6683,190600.0
2008-12-02 15:35:00,27.09,27.21,26.9,26.93,218900.0,18.6683,18.751,18.5373,18.558,218900.0
2008-12-02 15:40:00,26.93,27.0,26.7,26.83,263100.0,18.558,18.6063,18.3995,18.4891,263100.0
2008-12-02 15:45:00,26.83,26.95,26.59,26.64,253200.0,18.4891,18.5718,18.3237,18.3582,253200.0
2008-12-02 15:50:00,26.64,26.95,26.61,26.93,333800.0,18.3582,18.5718,18.3375,18.558,333800.0
2008-12-02 15:55:00,26.94,27.21,26.88,27.1,421100.0,18.5649,18.751,18.5236,18.6752,421100.0
2008-12-03 09:30:00,26.33,26.66,26.1,26.2,188000.0,18.1445,18.372,17.986,18.055,188000.0
2008-12-03 09:35:00,26.2,26.53,26.2,26.21,210300.0,18.055,18.2824,18.055,18.0618,210300.0
2008-12-03 09:40:00,26.23,26.26,26.14,26.22,174000.0,18.0756,18.0963,18.0136,18.0687,174000.0
2008-12-03 09:45:00,26.24,26.39,26.15,26.31,181600.0,18.0825,18.1859,18.0205,18.1308,181600.0
2008-12-03 09:50:00,26.3,26.44,26.25,26.32,152500.0,18.1239,18.2203,18.0894,18.1377,152500.0
2008-12-03 09:55:00,26.33,26.39,26.26,26.35,110100.0,18.1445,18.1859,18.0963,18.1583,110100.0
2008-12-03 10:00:00,26.36,26.75,26.35,26.73,129100.0,18.1652,18.434,18.1583,18.4202,129100.0
2008-12-03 10:05:00,26.74,26.81,26.68,26.76,102300.0,18.4271,18.4753,18.3857,18.4409,102300.0
2008-12-03 10:10:00,26.77,26.79,26.69,26.74,78400.0,18.4478,18.4615,18.3926,18.4271,78400.0
2008-12-03 10:15:00,26.72,26.77,26.71,26.71,64400.0,18.4133,18.4478,18.4064,18.4064,64400.0
2008-12-03 10:20:00,26.72,26.82,26.64,26.7,85400.0,18.4133,18.4822,18.3582,18.3995,85400.0
2008-12-03 10:25:00,26.71,26.8,26.68,26.74,74600.0,18.4064,18.4684,18.3857,18.4271,74600.0
2008-12-03 10:30:00,26.74,26.96,26.72,26.88,253200.0,18.4271,18.5787,18.4133,18.5236,253200.0
2008-12-03 10:35:00,26.88,26.93,26.68,26.73,166600.0,18.5236,18.558,18.3857,18.4202,166600.0
2008-12-03 10:40:00,26.73,26.81,26.67,26.7,74500.0,18.4202,18.4753,18.3788,18.3995,74500.0
2008-12-03 10:45:00,26.69,26.8,26.67,26.79,121500.0,18.3926,18.4684,18.3788,18.4615,121500.0
2008-12-03 10:50:00,26.78,27.17,26.78,27.15,164600.0,18.4546,18.7234,18.4546,18.7096,164600.0
2008-12-03 10:55:00,27.17,27.27,27.11,27.22,227400.0,18.7234,18.7923,18.6821,18.7579,227400.0
2008-12-03 11:00:00,27.21,27.21,26.95,26.97,220000.0,18.751,18.751,18.5718,18.5856,220000.0
2008-12-03 11:05:00,26.98,27.01,26.81,26.86,55500.0,18.5925,18.6131,18.4753,18.5098,55500.0
2008-12-03 11:10:00,26.85,27.14,26.84,27.06,109500.0,18.5029,18.7027,18.496,18.6476,109500.0
2008-12-03 11:15:00,27.04,27.12,26.99,27.0,67900.0,18.6338,18.6889,18.5994,18.6063,67900.0
2008-12-03 11:20:00,27.02,27.03,26.84,26.84,119600.0,18.62,18.6269,18.496,18.496,119600.0
2008-12-03 11:25:00,26.85,27.0,26.77,26.97,242800.0,18.5029,18.6063,18.4478,18.5856,242800.0
2008-12-03 11:30:00,26.98,27.01,26.79,26.79,128000.0,18.5925,18.6131,18.4615,18.4615,128000.0
2008-12-03 11:35:00,26.8,26.91,26.74,26.89,138300.0,18.4684,18.5442,18.4271,18.5304,138300.0
2008-12-03 11:40:00,26.88,27.04,26.79,26.8,95100.0,18.5236,18.6338,18.4615,18.4684,95100.0
2008-12-03 11:45:00,26.79,26.83,26.66,26.74,162400.0,18.4615,18.4891,18.372,18.4271,162400.0
2008-12-03 11:50:00,26.74,26.8,26.69,26.8,156100.0,18.4271,18.4684,18.3926,18.4684,156100.0
2008-12-03 11:55:00,26.8,26.87,26.75,26.8,130700.0,18.4684,18.5167,18.434,18.4684,130700.0
2008-12-03 12:00:00,26.8,26.8,26.55,26.55,170500.0,18.4684,18.4684,18.2961,18.2961,170500.0
2008-12-03 12:05:00,26.54,26.58,26.43,26.45,129300.0,18.2893,18.3168,18.2135,18.2272,129300.0
2008-12-03 12:10:00,26.46,26.48,26.34,26.35,267300.0,18.2341,18.2479,18.1514,18.1583,267300.0
2008-12-03 12:15:00,26.36,26.48,26.31,26.36,780300.0,18.1652,18.2479,18.1308,18.1652,780300.0
2008-12-03 12:20:00,26.35,26.44,26.33,26.36,188200.0,18.1583,18.2203,18.1445,18.1652,188200.0
2008-12-03 12:25:00,26.36,26.49,26.29,26.3,141300.0,18.1652,18.2548,18.117,18.1239,141300.0
2008-12-03 12:30:00,26.31,26.44,26.21,26.27,219200.0,18.1308,18.2203,18.0618,18.1032,219200.0
2008-12-03 12:35:00,26.27,26.3,26.18,26.25,225600.0,18.1032,18.1239,18.0412,18.0894,225600.0
2008-12-03 12:40:00,26.25,26.25,26.07,26.15,157700.0,18.0894,18.0894,17.9654,18.0205,157700.0
2008-12-03 12:45:00,26.17,26.27,26.13,26.22,194800.0,18.0343,18.1032,18.0067,18.0687,194800.0
2008-12-03 12:50:00,26.22,26.26,26.09,26.25,167100.0,18.0687,18.0963,17.9792,18.0894,167100.0
2008-12-03 12:55:00,26.25,26.32,26.11,26.19,187300.0,18.0894,18.1377,17.9929,18.0481,187300.0
2008-12-03 13:00:00,26.2,26.3,26.12,26.12,190100.0,18.055,18.1239,17.9998,17.9998,190100.0
2008-12-03 13:05:00,26.14,26.3,26.1,26.29,154100.0,18.0136,18.1239,17.986,18.117,154100.0
2008-12-03 13:10:00,26.29,26.32,26.22,26.29,115800.0,18.117,18.1377,18.0687,18.117,115800.0
2008-12-03 13:15:00,26.29,26.46,26.29,26.41,38600.0,18.117,18.2341,18.117,18.1997,38600.0
2008-12-03 13:20:00,26.4,26.43,26.24,26.25,72500.0,18.1928,18.2135,18.0825,18.0894,72500.0
2008-12-03 13:25:00,26.24,26.33,26.19,26.29,99800.0,18.0825,18.1445,18.0481,18.117,99800.0
2008-12-03 13:30:00,26.28,26.38,26.25,26.35,128900.0,18.1101,18.179,18.0894,18.1583,128900.0
2008-12-03 13:35:00,26.35,26.43,26.32,26.37,74100.0,18.1583,18.2135,18.1377,18.1721,74100.0
2008-12-03 13:40:00,26.35,26.35,26.17,26.21,114100.0,18.1583,18.1583,18.0343,18.0618,114100.0
2008-12-03 13:45:00,26.21,26.24,26.08,26.13,250900.0,18.0618,18.0825,17.9723,18.0067,250900.0
2008-12-03 13:50:00,26.15,26.16,26.03,26.03,118300.0,18.0205,18.0274,17.9378,17.9378,118300.0
2008-12-03 13:55:00,26.03,26.16,26.0,26.03,106900.0,17.9378,18.0274,17.9171,17.9378,106900.0
2008-12-03 14:00:00,26.03,26.16,25.92,25.94,127500.0,17.9378,18.0274,17.862,17.8758,127500.0
2008-12-03 14:05:00,25.95,26.02,25.78,25.97,183100.0,17.8827,17.9309,17.7655,17.8965,183100.0
2008-12-03 14:10:00,25.97,26.12,25.96,26.04,124500.0,17.8965,17.9998,17.8896,17.9447,124500.0
2008-12-03 14:15:00,26.03,26.15,25.98,26.05,89200.0,17.9378,18.0205,17.9033,17.9516,89200.0
2008-12-03 14:20:00,26.08,26.16,26.02,26.11,97500.0,17.9723,18.0274,17.9309,17.9929,97500.0
2008-12-03 14:25:00,26.11,26.27,26.11,26.19,218500.0,17.9929,18.1032,17.9929,18.0481,218500.0
2008-12-03 14:30:00,26.2,26.37,26.17,26.33,307200.0,18.055,18.1721,18.0343,18.1445,307200.0
2008-12-03 14:35:00,26.33,26.38,26.1,26.15,168800.0,18.1445,18.179,17.986,18.0205,168800.0
2008-12-03 14:40:00,26.14,26.24,26.11,26.14,194000.0,18.0136,18.0825,17.9929,18.0136,194000.0
2008-12-03 14:45:00,26.13,26.31,26.09,26.09,248400.0,18.0067,18.1308,17.9792,17.9792,248400.0
2008-12-03 14:50:00,26.08,26.33,26.08,26.2,196700.0,17.9723,18.1445,17.9723,18.055,196700.0
2008-12-03 14:55:00,26.2,26.21,25.95,25.95,160500.0,18.055,18.0618,17.8827,17.8827,160500.0
2008-12-03 15:00:00,25.97,26.06,25.75,25.78,234400.0,17.8965,17.9585,17.7449,17.7655,234400.0
2008-12-03 15:05:00,25.76,26.11,25.75,26.07,268500.0,17.7517,17.9929,17.7449,17.9654,268500.0
2008-12-03 15:10:00,26.07,26.18,25.9,25.92,174000.0,17.9654,18.0412,17.8482,17.862,174000.0
2008-12-03 15:15:00,25.96,25.99,25.63,25.88,175300.0,17.8896,17.9102,17.6622,17.8344,175300.0
2008-12-03 15:20:00,25.89,26.09,25.77,25.78,235300.0,17.8413,17.9792,17.7586,17.7655,235300.0
2008-12-03 15:25:00,25.8,25.96,25.7,25.96,218200.0,17.7793,17.8896,17.7104,17.8896,218200.0
2008-12-03 15:30:00,25.95,25.99,25.71,25.94,316900.0,17.8827,17.9102,17.7173,17.8758,316900.0
2008-12-03 15:35:00,25.94,26.0,25.71,25.84,300200.0,17.8758,17.9171,17.7173,17.8069,300200.0
2008-12-03 15:40:00,25.85,26.24,25.84,26.13,365200.0,17.8138,18.0825,17.8069,18.0067,365200.0
2008-12-03 15:45:00,26.13,26.18,25.96,26.16,303400.0,18.0067,18.0412,17.8896,18.0274,303400.0
2008-12-03 15:50:00,26.16,26.42,26.14,26.4,523900.0,18.0274,18.2066,18.0136,18.1928,523900.0
2008-12-03 15:55:00,26.4,26.48,26.23,26.38,578500.0,18.1928,18.2479,18.0756,18.179,578500.0
2008-12-04 09:30:00,26.02,26.12,25.68,26.06,138700.0,17.9309,17.9998,17.6966,17.9585,138700.0
2008-12-04 09:35:00,26.07,26.4,26.05,26.31,108600.0,17.9654,18.1928,17.9516,18.1308,108600.0
2008-12-04 09:40:00,26.33,26.82,26.33,26.75,170900.0,18.1445,18.4822,18.1445,18.434,170900.0
2008-12-04 09:45:00,26.75,26.77,26.46,26.72,174800.0,18.434,18.4478,18.2341,18.4133,174800.0
2008-12-04 09:50:00,26.72,26.84,26.65,26.69,128200.0,18.4133,18.496,18.3651,18.3926,128200.0
2008-12-04 09:55:00,26.66,26.79,26.6,26.65,88600.0,18.372,18.4615,18.3306,18.3651,88600.0
2008-12-04 10:00:00,26.66,26.77,26.57,26.63,132200.0,18.372,18.4478,18.3099,18.3513,132200.0
2008-12-04 10:05:00,26.62,26.63,26.33,26.36,125900.0,18.3444,18.3513,18.1445,18.1652,125900.0
2008-12-04 10:10:00,26.36,26.42,26.15,26.32,72600.0,18.1652,18.2066,18.0205,18.1377,72600.0
2008-12-04 10:15:00,26.33,26.4,26.22,26.3,147600.0,18.1445,18.1928,18.0687,18.1239,147600.0
2008-12-04 10:20:00,26.3,26.64,26.27,26.51,75400.0,18.1239,18.3582,18.1032,18.2686,75400.0
2008-12-04 10:25:00,26.49,26.62,26.48,26.55,97500.0,18.2548,18.3444,18.2479,18.2961,97500.0
2008-12-04 10:30:00,26.55,26.67,26.47,26.64,75400.0,18.2961,18.3788,18.241,18.3582,75400.0
2008-12-04 10:35:00,26.62,26.8,26.56,26.75,146500.0,18.3444,18.4684,18.303,18.434,146500.0
2008-12-04 10:40:00,26.75,26.88,26.7,26.73,64500.0,18.434,18.5236,18.3995,18.4202,64500.0
2008-12-04 10:45:00,26.73,26.84,26.62,26.8,120400.0,18.4202,18.496,18.3444,18.4684,120400.0
2008-12-04 10:50:00,26.78,26.99,26.7,26.95,102400.0,18.4546,18.5994,18.3995,18.5718,102400.0
2008-12-04 10:55:00,26.95,27.07,26.95,27.0,46800.0,18.5718,18.6545,18.5718,18.6063,46800.0
2008-12-04 11:00:00,27.04,27.08,26.96,27.02,86800.0,18.6338,18.6614,18.5787,18.62,86800.0
2008-12-04 11:05:00,27.0,27.06,26.97,27.05,126500.0,18.6063,18.6476,18.5856,18.6407,126500.0
2008-12-04 11:10:00,27.05,27.07,26.95,27.05,51900.0,18.6407,18.6545,18.5718,18.6407,51900.0
2008-12-04 11:15:00,27.04,27.16,26.97,27.14,157100.0,18.6338,18.7165,18.5856,18.7027,157100.0
2008-12-04 11:20:00,27.14,27.36,27.07,27.36,126100.0,18.7027,18.8543,18.6545,18.8543,126100.0
2008-12-04 11:25:00,27.37,27.41,27.24,27.29,95300.0,18.8612,18.8888,18.7716,18.8061,95300.0
2008-12-04 11:30:00,27.29,27.29,27.16,27.21,104300.0,18.8061,18.8061,18.7165,18.751,104300.0
2008-12-04 11:35:00,27.21,27.34,27.11,27.29,107400.0,18.751,18.8406,18.6821,18.8061,107400.0
2008-12-04 11:40:00,27.29,27.31,26.96,26.97,125200.0,18.8061,18.8199,18.5787,18.5856,125200.0
2008-12-04 11:45:00,26.97,27.23,26.97,27.16,195300.0,18.5856,18.7648,18.5856,18.7165,195300.0
2008-12-04 11:50:00,27.17,27.23,27.09,27.23,63400.0,18.7234,18.7648,18.6683,18.7648,63400.0
2008-12-04 11:55:00,27.23,27.36,27.19,27.28,156400.0,18.7648,18.8543,18.7372,18.7992,156400.0
2008-12-04 12:00:00,27.28,27.35,27.11,27.16,118400.0,18.7992,18.8474,18.6821,18.7165,118400.0
2008-12-04 12:05:00,27.15,27.36,27.1,27.36,77500.0,18.7096,18.8543,18.6752,18.8543,77500.0
2008-12-04 12:10:00,27.36,27.44,27.33,27.35,135300.0,18.8543,18.9095,18.8337,18.8474,135300.0
2008-12-04 12:15:00,27.35,27.44,27.28,27.37,68600.0,18.8474,18.9095,18.7992,18.8612,68600.0
2008-12-04 12:20:00,27.38,27.51,27.2,27.5,137500.0,18.8681,18.9577,18.7441,18.9508,137500.0
2008-12-04 12:25:00,27.5,27.59,27.47,27.51,120900.0,18.9508,19.0128,18.9301,18.9577,120900.0
2008-12-04 12:30:00,27.54,27.63,27.51,27.58,72100.0,18.9784,19.0404,18.9577,19.0059,72100.0
2008-12-04 12:35:00,27.57,27.63,27.36,27.61,69300.0,18.9991,19.0404,18.8543,19.0266,69300.0
2008-12-04 12:40:00,27.61,27.62,27.5,27.56,40200.0,19.0266,19.0335,18.9508,18.9922,40200.0
2008-12-04 12:45:00,27.58,27.64,27.45,27.48,50700.0,19.0059,19.0473,18.9164,18.937,50700.0
2008-12-04 12:50:00,27.47,27.48,27.36,27.44,49600.0,18.9301,18.937,18.8543,18.9095,49600.0
2008-12-04 12:55:00,27.44,27.47,27.24,27.25,145900.0,18.9095,18.9301,18.7716,18.7785,145900.0
2008-12-04 13:00:00,27.26,27.36,27.14,27.35,157100.0,18.7854,18.8543,18.7027,18.8474,157100.0
2008-12-04 13:05:00,27.34,27.41,27.15,27.16,94600.0,18.8406,18.8888,18.7096,18.7165,94600.0
2008-12-04 13:10:00,27.15,27.2,27.0,27.12,87200.0,18.7096,18.7441,18.6063,18.6889,87200.0
2008-12-04 13:15:00,27.12,27.17,27.06,27.07,49600.0,18.6889,18.7234,18.6476,18.6545,49600.0
2008-12-04 13:20:00,27.06,27.11,27.03,27.1,75100.0,18.6476,18.6821,18.6269,18.6752,75100.0
2008-12-04 13:25:00,27.11,27.24,27.1,27.11,110400.0,18.6821,18.7716,18.6752,18.6821,110400.0
2008-12-04 13:30:00,27.11,27.32,27.1,27.3,115800.0,18.6821,18.8268,18.6752,18.813,115800.0
2008-12-04 13:35:00,27.29,27.48,27.29,27.33,108000.0,18.8061,18.937,18.8061,18.8337,108000.0
2008-12-04 13:40:00,27.33,27.36,27.24,27.32,88000.0,18.8337,18.8543,18.7716,18.8268,88000.0
2008-12-04 13:45:00,27.32,27.57,27.26,27.5,128500.0,18.8268,18.9991,18.7854,18.9508,128500.0
2008-12-04 13:50:00,27.51,27.72,27.47,27.66,128900.0,18.9577,19.1024,18.9301,19.0611,128900.0
2008-12-04 13:55:00,27.67,27.73,27.64,27.7,107400.0,19.068,19.1093,19.0473,19.0886,107400.0
2008-12-04 14:00:00,27.7,27.88,27.68,27.79,83200.0,19.0886,19.2127,19.0749,19.1507,83200.0
2008-12-04 14:05:00,27.79,27.83,27.68,27.74,99100.0,19.1507,19.1782,19.0749,19.1162,99100.0
2008-12-04 14:10:00,27.73,27.8,27.7,27.75,93900.0,19.1093,19.1575,19.0886,19.1231,93900.0
2008-12-04 14:15:00,27.75,27.76,27.58,27.73,91200.0,19.1231,19.13,19.0059,19.1093,91200.0
2008-12-04 14:20:00,27.73,27.81,27.69,27.81,76700.0,19.1093,19.1644,19.0817,19.1644,76700.0
2008-12-04 14:25:00,27.81,27.83,27.74,27.83,129100.0,19.1644,19.1782,19.1162,19.1782,129100.0
2008-12-04 14:30:00,27.81,27.99,27.81,27.97,83100.0,19.1644,19.2885,19.1644,19.2747,83100.0
2008-12-04 14:35:00,27.96,28.13,27.94,28.1,140700.0,19.2678,19.385,19.254,19.3643,140700.0
2008-12-04 14:40:00,28.1,28.14,27.9,27.94,157400.0,19.3643,19.3919,19.2265,19.254,157400.0
2008-12-04 14:45:00,27.93,27.96,27.73,27.79,290800.0,19.2471,19.2678,19.1093,19.1507,290800.0
2008-12-04 14:50:00,27.77,27.84,27.74,27.83,84500.0,19.1369,19.1851,19.1162,19.1782,84500.0
2008-12-04 14:55:00,27.83,27.94,27.73,27.74,110200.0,19.1782,19.254,19.1093,19.1162,110200.0
2008-12-04 15:00:00,27.73,27.79,27.53,27.65,163700.0,19.1093,19.1507,18.9715,19.0542,163700.0
2008-12-04 15:05:00,27.64,27.65,27.34,27.43,208800.0,19.0473,19.0542,18.8406,18.9026,208800.0
2008-12-04 15:10:00,27.43,27.62,27.39,27.44,203700.0,18.9026,19.0335,18.875,18.9095,203700.0
2008-12-04 15:15:00,27.44,27.44,27.11,27.26,177500.0,18.9095,18.9095,18.6821,18.7854,177500.0
2008-12-04 15:20:00,27.28,27.29,26.99,27.16,142300.0,18.7992,18.8061,18.5994,18.7165,142300.0
2008-12-04 15:25:00,27.16,27.25,26.96,26.99,168700.0,18.7165,18.7785,18.5787,18.5994,168700.0
2008-12-04 15:30:00,26.99,27.16,26.86,26.93,141100.0,18.5994,18.7165,18.5098,18.558,141100.0
2008-12-04 15:35:00,26.94,26.98,26.69,26.7,242100.0,18.5649,18.5925,18.3926,18.3995,242100.0
2008-12-04 15:40:00,26.7,26.93,26.61,26.85,257900.0,18.3995,18.558,18.3375,18.5029,257900.0
2008-12-04 15:45:00,26.84,26.88,26.71,26.77,424900.0,18.496,18.5236,18.4064,18.4478,424900.0
2008-12-04 15:50:00,26.77,26.84,26.64,26.74,391500.0,18.4478,18.496,18.3582,18.4271,391500.0
2008-12-04 15:55:00,26.74,27.04,26.71,26.98,621300.0,18.4271,18.6338,18.4064,18.5925,621300.0
2008-12-05 09:30:00,26.63,26.63,26.22,26.37,147600.0,18.3513,18.3513,18.0687,18.1721,147600.0
2008-12-05 09:35:00,26.39,26.74,26.22,26.64,176100.0,18.1859,18.4271,18.0687,18.3582,176100.0
2008-12-05 09:40:00,26.63,26.68,26.28,26.34,146900.0,18.3513,18.3857,18.1101,18.1514,146900.0
2008-12-05 09:45:00,26.34,26.41,26.08,26.1,195500.0,18.1514,18.1997,17.9723,17.986,195500.0
2008-12-05 09:50:00,26.11,26.44,26.1,26.11,174500.0,17.9929,18.2203,17.986,17.9929,174500.0
2008-12-05 09:55:00,26.11,26.14,25.94,26.04,218200.0,17.9929,18.0136,17.8758,17.9447,218200.0
2008-12-05 10:00:00,26.01,26.13,25.93,26.06,217100.0,17.924,18.0067,17.8689,17.9585,217100.0
2008-12-05 10:05:00,26.07,26.13,25.97,26.02,86000.0,17.9654,18.0067,17.8965,17.9309,86000.0
2008-12-05 10:10:00,26.03,26.09,25.98,26.04,137500.0,17.9378,17.9792,17.9033,17.9447,137500.0
2008-12-05 10:15:00,26.04,26.1,25.99,26.01,82000.0,17.9447,17.986,17.9102,17.924,82000.0
2008-12-05 10:20:00,26.01,26.09,25.93,26.02,77800.0,17.924,17.9792,17.8689,17.9309,77800.0
2008-12-05 10:25:00,26.0,26.16,26.0,26.05,145700.0,17.9171,18.0274,17.9171,17.9516,145700.0
2008-12-05 10:30:00,26.05,26.24,26.03,26.18,114100.0,17.9516,18.0825,17.9378,18.0412,114100.0
2008-12-05 10:35:00,26.19,26.19,26.09,26.11,101500.0,18.0481,18.0481,17.9792,17.9929,101500.0
2008-12-05 10:40:00,26.1,26.15,26.01,26.05,169800.0,17.986,18.0205,17.924,17.9516,169800.0
2008-12-05 10:45:00,26.05,26.22,26.03,26.17,105300.0,17.9516,18.0687,17.9378,18.0343,105300.0
2008-12-05 10:50:00,26.17,26.25,26.07,26.2,133600.0,18.0343,18.0894,17.9654,18.055,133600.0
2008-12-05 10:55:00,26.21,26.36,26.18,26.2,97700.0,18.0618,18.1652,18.0412,18.055,97700.0
2008-12-05 11:00:00,26.2,26.26,26.1,26.13,125000.0,18.055,18.0963,17.986,18.0067,125000.0
2008-12-05 11:05:00,26.14,26.23,26.1,26.15,108500.0,18.0136,18.0756,17.986,18.0205,108500.0
2008-12-05 11:10:00,26.15,26.22,26.07,26.1,150400.0,18.0205,18.0687,17.9654,17.986,150400.0
2008-12-05 11:15:00,26.1,26.18,26.05,26.17,108200.0,17.986,18.0412,17.9516,18.0343,108200.0
2008-12-05 11:20:00,26.18,26.21,26.1,26.11,89100.0,18.0412,18.0618,17.986,17.9929,89100.0
2008-12-05 11:25:00,26.11,26.2,26.11,26.14,81700.0,17.9929,18.055,17.9929,18.0136,81700.0
2008-12-05 11:30:00,26.14,26.14,26.08,26.1,85500.0,18.0136,18.0136,17.9723,17.986,85500.0
2008-12-05 11:35:00,26.09,26.23,26.07,26.2,181700.0,17.9792,18.0756,17.9654,18.055,181700.0
2008-12-05 11:40:00,26.2,26.26,26.17,26.25,108000.0,18.055,18.0963,18.0343,18.0894,108000.0
2008-12-05 11:45:00,26.25,26.3,26.19,26.19,108600.0,18.0894,18.1239,18.0481,18.0481,108600.0
2008-12-05 11:50:00,26.2,26.41,26.19,26.31,121300.0,18.055,18.1997,18.0481,18.1308,121300.0
2008-12-05 11:55:00,26.29,26.3,26.17,26.24,122600.0,18.117,18.1239,18.0343,18.0825,122600.0
2008-12-05 12:00:00,26.23,26.36,26.23,26.26,110900.0,18.0756,18.1652,18.0756,18.0963,110900.0
2008-12-05 12:05:00,26.27,26.27,26.13,26.17,145500.0,18.1032,18.1032,18.0067,18.0343,145500.0
2008-12-05 12:10:00,26.17,26.31,26.14,26.21,94800.0,18.0343,18.1308,18.0136,18.0618,94800.0
2008-12-05 12:15:00,26.2,26.29,26.11,26.29,52500.0,18.055,18.117,17.9929,18.117,52500.0
2008-12-05 12:20:00,26.3,26.37,26.25,26.26,69400.0,18.1239,18.1721,18.0894,18.0963,69400.0
2008-12-05 12:25:00,26.27,26.5,26.26,26.5,72800.0,18.1032,18.2617,18.0963,18.2617,72800.0
2008-12-05 12:30:00,26.49,26.5,26.26,26.26,103400.0,18.2548,18.2617,18.0963,18.0963,103400.0
2008-12-05 12:35:00,26.26,26.34,26.24,26.34,54100.0,18.0963,18.1514,18.0825,18.1514,54100.0
2008-12-05 12:40:00,26.34,26.36,26.22,26.26,51500.0,18.1514,18.1652,18.0687,18.0963,51500.0
2008-12-05 12:45:00,26.26,26.52,26.26,26.49,92300.0,18.0963,18.2755,18.0963,18.2548,92300.0
2008-12-05 12:50:00,26.49,26.52,26.41,26.49,83700.0,18.2548,18.2755,18.1997,18.2548,83700.0
2008-12-05 12:55:00,26.48,26.52,26.42,26.5,53800.0,18.2479,18.2755,18.2066,18.2617,53800.0
2008-12-05 13:00:00,26.51,26.61,26.5,26.59,48500.0,18.2686,18.3375,18.2617,18.3237,48500.0
2008-12-05 13:05:00,26.6,26.71,26.57,26.68,64500.0,18.3306,18.4064,18.3099,18.3857,64500.0
2008-12-05 13:10:00,26.69,26.86,26.67,26.83,67500.0,18.3926,18.5098,18.3788,18.4891,67500.0
2008-12-05 13:15:00,26.84,26.96,26.41,26.94,206400.0,18.496,18.5787,18.1997,18.5649,206400.0
2008-12-05 13:20:00,26.94,27.12,26.93,27.02,138100.0,18.5649,18.6889,18.558,18.62,138100.0
2008-12-05 13:25:00,27.05,27.09,26.85,26.88,156200.0,18.6407,18.6683,18.5029,18.5236,156200.0
2008-12-05 13:30:00,26.87,26.93,26.82,26.85,106900.0,18.5167,18.558,18.4822,18.5029,106900.0
2008-12-05 13:35:00,26.85,26.93,26.74,26.9,64700.0,18.5029,18.558,18.4271,18.5373,64700.0
2008-12-05 13:40:00,26.9,27.02,26.82,27.01,61600.0,18.5373,18.62,18.4822,18.6131,61600.0
2008-12-05 13:45:00,27.01,27.1,26.92,26.94,82200.0,18.6131,18.6752,18.5511,18.5649,82200.0
2008-12-05 13:50:00,26.94,27.14,26.92,26.97,118900.0,18.5649,18.7027,18.5511,18.5856,118900.0
2008-12-05 13:55:00,26.98,27.16,26.95,26.98,66500.0,18.5925,18.7165,18.5718,18.5925,66500.0
2008-12-05 14:00:00,26.98,27.04,26.81,26.85,137800.0,18.5925,18.6338,18.4753,18.5029,137800.0
2008-12-05 14:05:00,26.85,26.98,26.76,26.8,80400.0,18.5029,18.5925,18.4409,18.4684,80400.0
2008-12-05 14:10:00,26.78,26.81,26.67,26.8,102700.0,18.4546,18.4753,18.3788,18.4684,102700.0
2008-12-05 14:15:00,26.79,26.85,26.68,26.79,81700.0,18.4615,18.5029,18.3857,18.4615,81700.0
2008-12-05 14:20:00,26.79,27.0,26.73,26.99,71600.0,18.4615,18.6063,18.4202,18.5994,71600.0
2008-12-05 14:25:00,26.99,27.04,26.75,26.79,72300.0,18.5994,18.6338,18.434,18.4615,72300.0
2008-12-05 14:30:00,26.8,26.9,26.71,26.9,86400.0,18.4684,18.5373,18.4064,18.5373,86400.0
2008-12-05 14:35:00,26.89,27.16,26.82,27.16,94100.0,18.5304,18.7165,18.4822,18.7165,94100.0
2008-12-05 14:40:00,27.16,27.41,27.16,27.26,129200.0,18.7165,18.8888,18.7165,18.7854,129200.0
2008-12-05 14:45:00,27.26,27.69,27.21,27.63,194000.0,18.7854,19.0817,18.751,19.0404,194000.0
2008-12-05 14:50:00,27.64,27.67,27.33,27.37,177500.0,19.0473,19.068,18.8337,18.8612,177500.0
2008-12-05 14:55:00,27.37,27.61,27.37,27.53,135900.0,18.8612,19.0266,18.8612,18.9715,135900.0
2008-12-05 15:00:00,27.53,27.68,27.22,27.29,130100.0,18.9715,19.0749,18.7579,18.8061,130100.0
2008-12-05 15:05:00,27.32,27.43,27.16,27.23,125700.0,18.8268,18.9026,18.7165,18.7648,125700.0
2008-12-05 15:10:00,27.22,27.45,27.2,27.44,165800.0,18.7579,18.9164,18.7441,18.9095,165800.0
2008-12-05 15:15:00,27.45,27.76,27.45,27.56,115400.0,18.9164,19.13,18.9164,18.9922,115400.0
2008-12-05 15:20:00,27.55,27.56,27.31,27.48,93300.0,18.9853,18.9922,18.8199,18.937,93300.0
2008-12-05 15:25:00,27.49,27.68,27.46,27.62,101900.0,18.9439,19.0749,18.9232,19.0335,101900.0
2008-12-05 15:30:00,27.6,27.82,27.56,27.64,164300.0,19.0197,19.1713,18.9922,19.0473,164300.0
2008-12-05 15:35:00,27.65,27.79,27.57,27.72,184300.0,19.0542,19.1507,18.9991,19.1024,184300.0
2008-12-05 15:40:00,27.7,27.94,27.7,27.86,278200.0,19.0886,19.254,19.0886,19.1989,278200.0
2008-12-05 15:45:00,27.87,28.08,27.82,27.92,252000.0,19.2058,19.3505,19.1713,19.2402,252000.0
2008-12-05 15:50:00,27.91,27.92,27.57,27.63,318400.0,19.2334,19.2402,18.9991,19.0404,318400.0
2008-12-05 15:55:00,27.63,27.88,27.62,27.84,434800.0,19.0404,19.2127,19.0335,19.1851,434800.0
2008-12-08 09:30:00,28.48,28.63,27.67,27.72,255100.0,19.6262,19.7295,19.068,19.1024,255100.0
2008-12-08 09:35:00,27.72,28.04,27.71,28.02,165600.0,19.1024,19.3229,19.0955,19.3092,165600.0
2008-12-08 09:40:00,27.99,28.44,27.99,28.37,184500.0,19.2885,19.5986,19.2885,19.5503,184500.0
2008-12-08 09:45:00,28.36,28.37,28.08,28.21,166900.0,19.5435,19.5503,19.3505,19.4401,166900.0
2008-12-08 09:50:00,28.22,28.25,27.88,27.9,155300.0,19.447,19.4677,19.2127,19.2265,155300.0
2008-12-08 09:55:00,27.93,28.03,27.78,27.78,128700.0,19.2471,19.316,19.1438,19.1438,128700.0
2008-12-08 10:00:00,27.78,27.83,27.54,27.57,184500.0,19.1438,19.1782,18.9784,18.9991,184500.0
2008-12-08 10:05:00,27.58,27.8,27.55,27.7,193400.0,19.0059,19.1575,18.9853,19.0886,193400.0
2008-12-08 10:10:00,27.68,27.68,27.38,27.41,187600.0,19.0749,19.0749,18.8681,18.8888,187600.0
2008-12-08 10:15:00,27.41,27.49,27.27,27.3,236100.0,18.8888,18.9439,18.7923,18.813,236100.0
2008-12-08 10:20:00,27.3,27.54,27.29,27.51,102000.0,18.813,18.9784,18.8061,18.9577,102000.0
2008-12-08 10:25:00,27.51,27.54,27.35,27.44,82800.0,18.9577,18.9784,18.8474,18.9095,82800.0
2008-12-08 10:30:00,27.47,27.53,27.41,27.44,125200.0,18.9301,18.9715,18.8888,18.9095,125200.0
2008-12-08 10:35:00,27.44,27.44,27.28,27.39,154600.0,18.9095,18.9095,18.7992,18.875,154600.0
2008-12-08 10:40:00,27.39,27.48,27.35,27.41,102000.0,18.875,18.937,18.8474,18.8888,102000.0
2008-12-08 10:45:00,27.41,27.5,27.37,27.38,111900.0,18.8888,18.9508,18.8612,18.8681,111900.0
2008-12-08 10:50:00,27.38,27.41,27.31,27.31,104200.0,18.8681,18.8888,18.8199,18.8199,104200.0
2008-12-08 10:55:00,27.31,27.41,27.29,27.41,106800.0,18.8199,18.8888,18.8061,18.8888,106800.0
2008-12-08 11:00:00,27.4,27.42,27.3,27.32,72800.0,18.8819,18.8957,18.813,18.8268,72800.0
2008-12-08 11:05:00,27.32,27.34,27.23,27.29,89100.0,18.8268,18.8406,18.7648,18.8061,89100.0
2008-12-08 11:10:00,27.29,27.38,27.24,27.35,59000.0,18.8061,18.8681,18.7716,18.8474,59000.0
2008-12-08 11:15:00,27.35,27.45,27.32,27.42,250900.0,18.8474,18.9164,18.8268,18.8957,250900.0
2008-12-08 11:20:00,27.4,27.53,27.38,27.5,70300.0,18.8819,18.9715,18.8681,18.9508,70300.0
2008-12-08 11:25:00,27.5,27.56,27.41,27.49,96300.0,18.9508,18.9922,18.8888,18.9439,96300.0
2008-12-08 11:30:00,27.49,27.65,27.48,27.57,130600.0,18.9439,19.0542,18.937,18.9991,130600.0
2008-12-08 11:35:00,27.58,27.6,27.36,27.49,134900.0,19.0059,19.0197,18.8543,18.9439,134900.0
2008-12-08 11:40:00,27.5,27.5,27.36,27.39,73500.0,18.9508,18.9508,18.8543,18.875,73500.0
2008-12-08 11:45:00,27.39,27.52,27.39,27.52,74600.0,18.875,18.9646,18.875,18.9646,74600.0
2008-12-08 11:50:00,27.52,27.56,27.42,27.44,122200.0,18.9646,18.9922,18.8957,18.9095,122200.0
2008-12-08 11:55:00,27.44,27.44,27.33,27.38,152100.0,18.9095,18.9095,18.8337,18.8681,152100.0
2008-12-08 12:00:00,27.37,27.43,27.35,27.42,163600.0,18.8612,18.9026,18.8474,18.8957,163600.0
2008-12-08 12:05:00,27.41,27.41,27.21,27.27,87600.0,18.8888,18.8888,18.751,18.7923,87600.0
2008-12-08 12:10:00,27.27,27.3,27.2,27.21,128300.0,18.7923,18.813,18.7441,18.751,128300.0
2008-12-08 12:15:00,27.22,27.33,27.16,27.3,146000.0,18.7579,18.8337,18.7165,18.813,146000.0
2008-12-08 12:20:00,27.31,27.47,27.29,27.46,65700.0,18.8199,18.9301,18.8061,18.9232,65700.0
2008-12-08 12:25:00,27.44,27.62,27.43,27.55,149300.0,18.9095,19.0335,18.9026,18.9853,149300.0
2008-12-08 12:30:00,27.55,27.65,27.5,27.51,132900.0,18.9853,19.0542,18.9508,18.9577,132900.0
2008-12-08 12:35:00,27.52,27.65,27.52,27.57,63300.0,18.9646,19.0542,18.9646,18.9991,63300.0
2008-12-08 12:40:00,27.57,27.65,27.54,27.65,104800.0,18.9991,19.0542,18.9784,19.0542,104800.0
2008-12-08 12:45:00,27.65,27.81,27.64,27.7,136700.0,19.0542,19.1644,19.0473,19.0886,136700.0
2008-12-08 12:50:00,27.7,27.77,27.59,27.68,108600.0,19.0886,19.1369,19.0128,19.0749,108600.0
2008-12-08 12:55:00,27.69,27.83,27.66,27.66,87300.0,19.0817,19.1782,19.0611,19.0611,87300.0
2008-12-08 13:00:00,27.67,27.84,27.66,27.79,155900.0,19.068,19.1851,19.0611,19.1507,155900.0
2008-12-08 13:05:00,27.79,27.86,27.75,27.75,84500.0,19.1507,19.1989,19.1231,19.1231,84500.0
2008-12-08 13:10:00,27.77,27.84,27.73,27.84,63000.0,19.1369,19.1851,19.1093,19.1851,63000.0
2008-12-08 13:15:00,27.84,27.98,27.8,27.96,250900.0,19.1851,19.2816,19.1575,19.2678,250900.0
2008-12-08 13:20:00,27.95,28.12,27.88,28.11,171300.0,19.2609,19.3781,19.2127,19.3712,171300.0
2008-12-08 13:25:00,28.11,28.32,28.1,28.21,215900.0,19.3712,19.5159,19.3643,19.4401,215900.0
2008-12-08 13:30:00,28.21,28.21,27.98,28.05,137600.0,19.4401,19.4401,19.2816,19.3298,137600.0
2008-12-08 13:35:00,28.06,28.31,28.02,28.25,186300.0,19.3367,19.509,19.3092,19.4677,186300.0
2008-12-08 13:40:00,28.26,28.38,28.19,28.36,95000.0,19.4745,19.5572,19.4263,19.5435,95000.0
2008-12-08 13:45:00,28.36,28.37,28.12,28.16,69700.0,19.5435,19.5503,19.3781,19.4056,69700.0
2008-12-08 13:50:00,28.16,28.21,28.0,28.01,140800.0,19.4056,19.4401,19.2954,19.3023,140800.0
2008-12-08 13:55:00,28.01,28.09,27.92,28.04,137200.0,19.3023,19.3574,19.2402,19.3229,137200.0
2008-12-08 14:00:00,28.04,28.12,27.97,28.08,91500.0,19.3229,19.3781,19.2747,19.3505,91500.0
2008-12-08 14:05:00,28.09,28.16,28.0,28.0,100600.0,19.3574,19.4056,19.2954,19.2954,100600.0
2008-12-08 14:10:00,28.0,28.12,27.99,28.06,90000.0,19.2954,19.3781,19.2885,19.3367,90000.0
2008-12-08 14:15:00,28.06,28.12,27.99,28.1,113400.0,19.3367,19.3781,19.2885,19.3643,113400.0
2008-12-08 14:20:00,28.1,28.35,28.1,28.33,186000.0,19.3643,19.5366,19.3643,19.5228,186000.0
2008-12-08 14:25:00,28.33,28.42,28.26,28.31,73100.0,19.5228,19.5848,19.4745,19.509,73100.0
2008-12-08 14:30:00,28.3,28.42,28.28,28.3,82000.0,19.5021,19.5848,19.4883,19.5021,82000.0
2008-12-08 14:35:00,28.29,28.42,28.26,28.38,105300.0,19.4952,19.5848,19.4745,19.5572,105300.0
2008-12-08 14:40:00,28.39,28.52,28.35,28.45,103500.0,19.5641,19.6537,19.5366,19.6055,103500.0
2008-12-08 14:45:00,28.47,28.75,28.43,28.68,160600.0,19.6193,19.8122,19.5917,19.764,160600.0
2008-12-08 14:50:00,28.68,28.69,28.5,28.56,170100.0,19.764,19.7709,19.6399,19.6813,170100.0
2008-12-08 14:55:00,28.57,28.78,28.52,28.75,111100.0,19.6882,19.8329,19.6537,19.8122,111100.0
2008-12-08 15:00:00,28.75,28.86,28.71,28.8,231200.0,19.8122,19.888,19.7846,19.8467,231200.0
2008-12-08 15:05:00,28.8,28.81,28.69,28.8,126000.0,19.8467,19.8536,19.7709,19.8467,126000.0
2008-12-08 15:10:00,28.8,28.89,28.76,28.84,183400.0,19.8467,19.9087,19.8191,19.8742,183400.0
2008-12-08 15:15:00,28.84,28.96,28.8,28.83,185800.0,19.8742,19.9569,19.8467,19.8673,185800.0
2008-12-08 15:20:00,28.82,28.91,28.77,28.78,217200.0,19.8605,19.9225,19.826,19.8329,217200.0
2008-12-08 15:25:00,28.79,28.8,28.66,28.76,166800.0,19.8398,19.8467,19.7502,19.8191,166800.0
2008-12-08 15:30:00,28.75,28.79,28.68,28.68,134700.0,19.8122,19.8398,19.764,19.764,134700.0
2008-12-08 15:35:00,28.68,28.72,28.48,28.49,177800.0,19.764,19.7915,19.6262,19.633,177800.0
2008-12-08 15:40:00,28.49,28.7,28.47,28.49,247700.0,19.633,19.7778,19.6193,19.633,247700.0
2008-12-08 15:45:00,28.48,28.56,28.31,28.46,261200.0,19.6262,19.6813,19.509,19.6124,261200.0
2008-12-08 15:50:00,28.45,28.63,28.41,28.56,373200.0,19.6055,19.7295,19.5779,19.6813,373200.0
2008-12-08 15:55:00,28.56,28.65,28.39,28.45,513200.0,19.6813,19.7433,19.5641,19.6055,513200.0
2008-12-09 09:30:00,28.2,29.08,28.2,29.07,298100.0,19.4332,20.0396,19.4332,20.0327,298100.0
2008-12-09 09:35:00,29.07,29.08,28.84,28.89,182800.0,20.0327,20.0396,19.8742,19.9087,182800.0
2008-12-09 09:40:00,28.87,29.06,28.87,28.99,273100.0,19.8949,20.0258,19.8949,19.9776,273100.0
2008-12-09 09:45:00,28.99,29.24,28.98,29.08,258600.0,19.9776,20.1499,19.9707,20.0396,258600.0
2008-12-09 09:50:00,29.08,29.1,28.86,28.87,321100.0,20.0396,20.0534,19.888,19.8949,321100.0
2008-12-09 09:55:00,28.86,28.87,28.73,28.75,217200.0,19.888,19.8949,19.7984,19.8122,217200.0
2008-12-09 10:00:00,28.76,29.07,28.75,29.03,182000.0,19.8191,20.0327,19.8122,20.0052,182000.0
2008-12-09 10:05:00,29.02,29.19,28.97,29.15,133100.0,19.9983,20.1154,19.9638,20.0879,133100.0
2008-12-09 10:10:00,29.14,29.23,28.98,29.15,133400.0,20.081,20.143,19.9707,20.0879,133400.0
2008-12-09 10:15:00,29.14,29.17,29.03,29.09,200800.0,20.081,20.1016,20.0052,20.0465,200800.0
2008-12-09 10:20:00,29.08,29.14,28.98,29.02,154100.0,20.0396,20.081,19.9707,19.9983,154100.0
2008-12-09 10:25:00,29.01,29.09,28.97,29.06,144000.0,19.9914,20.0465,19.9638,20.0258,144000.0
2008-12-09 10:30:00,29.06,29.31,29.03,29.31,294100.0,20.0258,20.1981,20.0052,20.1981,294100.0
2008-12-09 10:35:00,29.3,29.48,29.3,29.35,103900.0,20.1912,20.3153,20.1912,20.2257,103900.0
2008-12-09 10:40:00,29.35,29.44,29.21,29.35,78200.0,20.2257,20.2877,20.1292,20.2257,78200.0
2008-12-09 10:45:00,29.34,29.47,29.34,29.34,65700.0,20.2188,20.3084,20.2188,20.2188,65700.0
2008-12-09 10:50:00,29.33,29.45,29.25,29.29,66000.0,20.2119,20.2946,20.1568,20.1843,66000.0
2008-12-09 10:55:00,29.31,29.45,29.26,29.33,39100.0,20.1981,20.2946,20.1637,20.2119,39100.0
2008-12-09 11:00:00,29.31,29.41,29.16,29.17,126100.0,20.1981,20.267,20.0948,20.1016,126100.0
2008-12-09 11:05:00,29.15,29.3,29.12,29.23,111400.0,20.0879,20.1912,20.0672,20.143,111400.0
2008-12-09 11:10:00,29.22,29.33,29.19,29.29,153600.0,20.1361,20.2119,20.1154,20.1843,153600.0
2008-12-09 11:15:00,29.29,29.29,29.07,29.18,121100.0,20.1843,20.1843,20.0327,20.1085,121100.0
2008-12-09 11:20:00,29.19,29.19,28.97,28.99,67900.0,20.1154,20.1154,19.9638,19.9776,67900.0
2008-12-09 11:25:00,28.99,29.09,28.89,28.89,145100.0,19.9776,20.0465,19.9087,19.9087,145100.0
2008-12-09 11:30:00,28.9,28.97,28.8,28.8,78200.0,19.9156,19.9638,19.8467,19.8467,78200.0
2008-12-09 11:35:00,28.8,29.0,28.8,29.0,150000.0,19.8467,19.9845,19.8467,19.9845,150000.0
2008-12-09 11:40:00,29.0,29.15,28.96,29.06,81500.0,19.9845,20.0879,19.9569,20.0258,81500.0
2008-12-09 11:45:00,29.04,29.17,29.04,29.14,43900.0,20.0121,20.1016,20.0121,20.081,43900.0
2008-12-09 11:50:00,29.13,29.15,29.08,29.1,38900.0,20.0741,20.0879,20.0396,20.0534,38900.0
2008-12-09 11:55:00,29.1,29.21,29.08,29.15,105400.0,20.0534,20.1292,20.0396,20.0879,105400.0
2008-12-09 12:00:00,29.15,29.18,29.08,29.16,79700.0,20.0879,20.1085,20.0396,20.0948,79700.0
2008-12-09 12:05:00,29.16,29.26,29.16,29.21,60300.0,20.0948,20.1637,20.0948,20.1292,60300.0
2008-12-09 12:10:00,29.22,29.27,29.2,29.21,50800.0,20.1361,20.1706,20.1223,20.1292,50800.0
2008-12-09 12:15:00,29.21,29.22,29.09,29.2,121000.0,20.1292,20.1361,20.0465,20.1223,121000.0
2008-12-09 12:20:00,29.19,29.19,29.06,29.16,86300.0,20.1154,20.1154,20.0258,20.0948,86300.0
2008-12-09 12:25:00,29.15,29.18,28.95,28.98,96300.0,20.0879,20.1085,19.95,19.9707,96300.0
2008-12-09 12:30:00,28.98,29.1,28.98,29.06,290300.0,19.9707,20.0534,19.9707,20.0258,290300.0
2008-12-09 12:35:00,29.06,29.18,29.05,29.08,109300.0,20.0258,20.1085,20.0189,20.0396,109300.0
2008-12-09 12:40:00,29.05,29.11,28.98,28.98,72300.0,20.0189,20.0603,19.9707,19.9707,72300.0
2008-12-09 12:45:00,28.99,29.09,28.98,29.0,70400.0,19.9776,20.0465,19.9707,19.9845,70400.0
2008-12-09 12:50:00,28.99,29.16,28.98,29.07,59700.0,19.9776,20.0948,19.9707,20.0327,59700.0
2008-12-09 12:55:00,29.06,29.1,28.97,29.0,102400.0,20.0258,20.0534,19.9638,19.9845,102400.0
2008-12-09 13:00:00,29.01,29.05,28.95,29.03,187700.0,19.9914,20.0189,19.95,20.0052,187700.0
2008-12-09 13:05:00,29.02,29.08,28.99,29.0,60800.0,19.9983,20.0396,19.9776,19.9845,60800.0
2008-12-09 13:10:00,29.0,29.07,28.91,28.91,153900.0,19.9845,20.0327,19.9225,19.9225,153900.0
2008-12-09 13:15:00,28.91,28.95,28.69,28.73,138600.0,19.9225,19.95,19.7709,19.7984,138600.0
2008-12-09 13:20:00,28.73,28.74,28.59,28.66,158300.0,19.7984,19.8053,19.702,19.7502,158300.0
2008-12-09 13:25:00,28.66,28.73,28.65,28.67,132800.0,19.7502,19.7984,19.7433,19.7571,132800.0
2008-12-09 13:30:00,28.67,28.72,28.45,28.47,107500.0,19.7571,19.7915,19.6055,19.6193,107500.0
2008-12-09 13:35:00,28.47,28.72,28.47,28.72,94900.0,19.6193,19.7915,19.6193,19.7915,94900.0
2008-12-09 13:40:00,28.71,28.83,28.7,28.77,73100.0,19.7846,19.8673,19.7778,19.826,73100.0
2008-12-09 13:45:00,28.76,28.93,28.76,28.91,112500.0,19.8191,19.9363,19.8191,19.9225,112500.0
2008-12-09 13:50:00,28.91,28.92,28.67,28.69,68600.0,19.9225,19.9294,19.7571,19.7709,68600.0
2008-12-09 13:55:00,28.69,28.76,28.59,28.64,50900.0,19.7709,19.8191,19.702,19.7364,50900.0
2008-12-09 14:00:00,28.63,28.66,28.47,28.54,44200.0,19.7295,19.7502,19.6193,19.6675,44200.0
2008-12-09 14:05:00,28.54,28.54,28.25,28.27,101500.0,19.6675,19.6675,19.4677,19.4814,101500.0
2008-12-09 14:10:00,28.26,28.45,28.23,28.38,128700.0,19.4745,19.6055,19.4539,19.5572,128700.0
2008-12-09 14:15:00,28.38,28.43,28.3,28.31,101000.0,19.5572,19.5917,19.5021,19.509,101000.0
2008-12-09 14:20:00,28.3,28.33,28.18,28.22,92200.0,19.5021,19.5228,19.4194,19.447,92200.0
2008-12-09 14:25:00,28.21,28.23,28.05,28.14,93300.0,19.4401,19.4539,19.3298,19.3919,93300.0
2008-12-09 14:30:00,28.13,28.2,28.08,28.2,49200.0,19.385,19.4332,19.3505,19.4332,49200.0
2008-12-09 14:35:00,28.19,28.33,28.14,28.22,81000.0,19.4263,19.5228,19.3919,19.447,81000.0
2008-12-09 14:40:00,28.23,28.35,28.23,28.28,172600.0,19.4539,19.5366,19.4539,19.4883,172600.0
2008-12-09 14:45:00,28.28,28.29,28.18,28.18,142100.0,19.4883,19.4952,19.4194,19.4194,142100.0
2008-12-09 14:50:00,28.18,28.27,28.11,28.24,124300.0,19.4194,19.4814,19.3712,19.4608,124300.0
2008-12-09 14:55:00,28.23,28.44,28.23,28.39,137600.0,19.4539,19.5986,19.4539,19.5641,137600.0
2008-12-09 15:00:00,28.38,28.57,28.34,28.47,95300.0,19.5572,19.6882,19.5297,19.6193,95300.0
2008-12-09 15:05:00,28.46,28.67,28.44,28.63,129000.0,19.6124,19.7571,19.5986,19.7295,129000.0
2008-12-09 15:10:00,28.61,28.62,28.32,28.47,106600.0,19.7157,19.7226,19.5159,19.6193,106600.0
2008-12-09 15:15:00,28.46,28.66,28.39,28.63,91000.0,19.6124,19.7502,19.5641,19.7295,91000.0
2008-12-09 15:20:00,28.66,28.74,28.42,28.47,101300.0,19.7502,19.8053,19.5848,19.6193,101300.0
2008-12-09 15:25:00,28.48,28.5,28.31,28.39,131900.0,19.6262,19.6399,19.509,19.5641,131900.0
2008-12-09 15:30:00,28.37,28.39,28.25,28.32,127100.0,19.5503,19.5641,19.4677,19.5159,127100.0
2008-12-09 15:35:00,28.32,28.42,28.24,28.37,153900.0,19.5159,19.5848,19.4608,19.5503,153900.0
2008-12-09 15:40:00,28.35,28.49,28.25,28.3,314700.0,19.5366,19.633,19.4677,19.5021,314700.0
2008-12-09 15:45:00,28.3,28.34,28.11,28.17,153000.0,19.5021,19.5297,19.3712,19.4125,153000.0
2008-12-09 15:50:00,28.17,28.43,28.11,28.31,174100.0,19.4125,19.5917,19.3712,19.509,174100.0
2008-12-09 15:55:00,28.31,28.32,28.2,28.27,267300.0,19.509,19.5159,19.4332,19.4814,267300.0
2008-12-10 09:30:00,28.43,28.71,28.0,28.3,154800.0,19.5917,19.7846,19.2954,19.5021,154800.0
2008-12-10 09:35:00,28.3,28.39,28.08,28.12,92400.0,19.5021,19.5641,19.3505,19.3781,92400.0
2008-12-10 09:40:00,28.12,28.24,27.95,28.19,84900.0,19.3781,19.4608,19.2609,19.4263,84900.0
2008-12-10 09:45:00,28.2,28.26,28.11,28.18,137200.0,19.4332,19.4745,19.3712,19.4194,137200.0
2008-12-10 09:50:00,28.18,28.23,28.15,28.2,284500.0,19.4194,19.4539,19.3987,19.4332,284500.0
2008-12-10 09:55:00,28.19,28.25,28.17,28.19,302700.0,19.4263,19.4677,19.4125,19.4263,302700.0
2008-12-10 10:00:00,28.21,28.35,28.19,28.32,370200.0,19.4401,19.5366,19.4263,19.5159,370200.0
2008-12-10 10:05:00,28.33,28.37,28.23,28.28,333900.0,19.5228,19.5503,19.4539,19.4883,333900.0
2008-12-10 10:10:00,28.28,28.35,28.27,28.32,288200.0,19.4883,19.5366,19.4814,19.5159,288200.0
2008-12-10 10:15:00,28.32,28.39,28.31,28.38,274000.0,19.5159,19.5641,19.509,19.5572,274000.0
2008-12-10 10:20:00,28.38,28.55,28.34,28.52,185400.0,19.5572,19.6744,19.5297,19.6537,185400.0
2008-12-10 10:25:00,28.51,28.54,28.42,28.47,53800.0,19.6468,19.6675,19.5848,19.6193,53800.0
2008-12-10 10:30:00,28.47,28.62,28.45,28.59,107200.0,19.6193,19.7226,19.6055,19.702,107200.0
2008-12-10 10:35:00,28.58,28.69,28.45,28.69,124000.0,19.6951,19.7709,19.6055,19.7709,124000.0
2008-12-10 10:40:00,28.7,28.74,28.47,28.5,98800.0,19.7778,19.8053,19.6193,19.6399,98800.0
2008-12-10 10:45:00,28.49,28.62,28.47,28.62,62600.0,19.633,19.7226,19.6193,19.7226,62600.0
2008-12-10 10:50:00,28.61,28.65,28.55,28.62,99200.0,19.7157,19.7433,19.6744,19.7226,99200.0
2008-12-10 10:55:00,28.63,28.8,28.59,28.75,76600.0,19.7295,19.8467,19.702,19.8122,76600.0
2008-12-10 11:00:00,28.77,28.86,28.66,28.84,51300.0,19.826,19.888,19.7502,19.8742,51300.0
2008-12-10 11:05:00,28.84,28.9,28.67,28.74,68300.0,19.8742,19.9156,19.7571,19.8053,68300.0
2008-12-10 11:10:00,28.71,28.91,28.7,28.87,33700.0,19.7846,19.9225,19.7778,19.8949,33700.0
2008-12-10 11:15:00,28.88,29.04,28.84,29.0,46700.0,19.9018,20.0121,19.8742,19.9845,46700.0
2008-12-10 11:20:00,28.99,29.02,28.88,29.01,42200.0,19.9776,19.9983,19.9018,19.9914,42200.0
2008-12-10 11:25:00,29.01,29.03,28.8,28.84,97500.0,19.9914,20.0052,19.8467,19.8742,97500.0
2008-12-10 11:30:00,28.84,28.9,28.75,28.75,74200.0,19.8742,19.9156,19.8122,19.8122,74200.0
2008-12-10 11:35:00,28.74,28.84,28.71,28.78,58700.0,19.8053,19.8742,19.7846,19.8329,58700.0
2008-12-10 11:40:00,28.78,28.89,28.75,28.85,34600.0,19.8329,19.9087,19.8122,19.8811,34600.0
2008-12-10 11:45:00,28.85,29.14,28.85,29.02,61000.0,19.8811,20.081,19.8811,19.9983,61000.0
2008-12-10 11:50:00,29.03,29.1,28.96,28.98,34200.0,20.0052,20.0534,19.9569,19.9707,34200.0
2008-12-10 11:55:00,28.96,29.03,28.94,29.01,27900.0,19.9569,20.0052,19.9431,19.9914,27900.0
2008-12-10 12:00:00,29.03,29.13,28.97,29.04,37800.0,20.0052,20.0741,19.9638,20.0121,37800.0
2008-12-10 12:05:00,29.05,29.09,28.98,29.05,53400.0,20.0189,20.0465,19.9707,20.0189,53400.0
2008-12-10 12:10:00,29.04,29.16,29.0,29.09,50900.0,20.0121,20.0948,19.9845,20.0465,50900.0
2008-12-10 12:15:00,29.11,29.12,28.97,29.06,75700.0,20.0603,20.0672,19.9638,20.0258,75700.0
2008-12-10 12:20:00,29.07,29.08,28.81,28.84,56600.0,20.0327,20.0396,19.8536,19.8742,56600.0
2008-12-10 12:25:00,28.85,28.93,28.85,28.86,34400.0,19.8811,19.9363,19.8811,19.888,34400.0
2008-12-10 12:30:00,28.84,28.86,28.73,28.81,49900.0,19.8742,19.888,19.7984,19.8536,49900.0
2008-12-10 12:35:00,28.81,28.84,28.64,28.74,103300.0,19.8536,19.8742,19.7364,19.8053,103300.0
2008-12-10 12:40:00,28.74,28.85,28.72,28.85,42500.0,19.8053,19.8811,19.7915,19.8811,42500.0
2008-12-10 12:45:00,28.86,28.88,28.78,28.82,43600.0,19.888,19.9018,19.8329,19.8605,43600.0
2008-12-10 12:50:00,28.83,28.91,28.78,28.78,32600.0,19.8673,19.9225,19.8329,19.8329,32600.0
2008-12-10 12:55:00,28.77,28.8,28.61,28.63,83300.0,19.826,19.8467,19.7157,19.7295,83300.0
2008-12-10 13:00:00,28.62,28.8,28.58,28.77,63900.0,19.7226,19.8467,19.6951,19.826,63900.0
2008-12-10 13:05:00,28.77,28.79,28.73,28.73,27000.0,19.826,19.8398,19.7984,19.7984,27000.0
2008-12-10 13:10:00,28.71,28.9,28.71,28.9,49200.0,19.7846,19.9156,19.7846,19.9156,49200.0
2008-12-10 13:15:00,28.91,28.96,28.87,28.89,41900.0,19.9225,19.9569,19.8949,19.9087,41900.0
2008-12-10 13:20:00,28.89,28.92,28.82,28.82,42000.0,19.9087,19.9294,19.8605,19.8605,42000.0
2008-12-10 13:25:00,28.83,28.89,28.78,28.81,33200.0,19.8673,19.9087,19.8329,19.8536,33200.0
2008-12-10 13:30:00,28.81,28.81,28.69,28.72,87900.0,19.8536,19.8536,19.7709,19.7915,87900.0
2008-12-10 13:35:00,28.73,28.8,28.69,28.8,92100.0,19.7984,19.8467,19.7709,19.8467,92100.0
2008-12-10 13:40:00,28.78,28.79,28.72,28.75,72700.0,19.8329,19.8398,19.7915,19.8122,72700.0
2008-12-10 13:45:00,28.75,28.8,28.73,28.78,72000.0,19.8122,19.8467,19.7984,19.8329,72000.0
2008-12-10 13:50:00,28.77,28.78,28.67,28.72,129700.0,19.826,19.8329,19.7571,19.7915,129700.0
2008-12-10 13:55:00,28.72,28.74,28.6,28.69,111800.0,19.7915,19.8053,19.7088,19.7709,111800.0
2008-12-10 14:00:00,28.7,28.77,28.66,28.73,205300.0,19.7778,19.826,19.7502,19.7984,205300.0
2008-12-10 14:05:00,28.73,28.73,28.6,28.64,125300.0,19.7984,19.7984,19.7088,19.7364,125300.0
2008-12-10 14:10:00,28.66,28.7,28.59,28.6,96400.0,19.7502,19.7778,19.702,19.7088,96400.0
2008-12-10 14:15:00,28.61,28.7,28.56,28.69,217600.0,19.7157,19.7778,19.6813,19.7709,217600.0
2008-12-10 14:20:00,28.7,28.78,28.63,28.76,217900.0,19.7778,19.8329,19.7295,19.8191,217900.0
2008-12-10 14:25:00,28.77,28.78,28.67,28.71,117200.0,19.826,19.8329,19.7571,19.7846,117200.0
2008-12-10 14:30:00,28.7,28.78,28.66,28.7,164600.0,19.7778,19.8329,19.7502,19.7778,164600.0
2008-12-10 14:35:00,28.74,28.86,28.72,28.86,97600.0,19.8053,19.888,19.7915,19.888,97600.0
2008-12-10 14:40:00,28.84,28.96,28.8,28.95,132400.0,19.8742,19.9569,19.8467,19.95,132400.0
2008-12-10 14:45:00,28.95,28.98,28.86,28.9,157900.0,19.95,19.9707,19.888,19.9156,157900.0
2008-12-10 14:50:00,28.9,29.0,28.86,28.96,191700.0,19.9156,19.9845,19.888,19.9569,191700.0
2008-12-10 14:55:00,28.94,28.99,28.87,28.98,112600.0,19.9431,19.9776,19.8949,19.9707,112600.0
2008-12-10 15:00:00,28.98,29.07,28.93,28.95,158200.0,19.9707,20.0327,19.9363,19.95,158200.0
2008-12-10 15:05:00,28.95,29.18,28.92,29.1,175800.0,19.95,20.1085,19.9294,20.0534,175800.0
2008-12-10 15:10:00,29.1,29.22,29.07,29.18,203800.0,20.0534,20.1361,20.0327,20.1085,203800.0
2008-12-10 15:15:00,29.18,29.27,29.05,29.05,181800.0,20.1085,20.1706,20.0189,20.0189,181800.0
2008-12-10 15:20:00,29.06,29.12,28.97,29.03,204900.0,20.0258,20.0672,19.9638,20.0052,204900.0
2008-12-10 15:25:00,29.03,29.19,28.99,29.16,120000.0,20.0052,20.1154,19.9776,20.0948,120000.0
2008-12-10 15:30:00,29.16,29.18,28.87,28.88,277700.0,20.0948,20.1085,19.8949,19.9018,277700.0
2008-12-10 15:35:00,28.88,29.01,28.87,28.92,189500.0,19.9018,19.9914,19.8949,19.9294,189500.0
2008-12-10 15:40:00,28.91,29.01,28.9,28.97,205600.0,19.9225,19.9914,19.9156,19.9638,205600.0
2008-12-10 15:45:00,28.96,29.04,28.92,29.04,193000.0,19.9569,20.0121,19.9294,20.0121,193000.0
2008-12-10 15:50:00,29.02,29.19,29.02,29.17,229200.0,19.9983,20.1154,19.9983,20.1016,229200.0
2008-12-10 15:55:00,29.17,29.22,29.08,29.09,396200.0,20.1016,20.1361,20.0396,20.0465,396200.0
2008-12-11 09:30:00,29.04,29.29,28.7,28.86,142500.0,20.0121,20.1843,19.7778,19.888,142500.0
2008-12-11 09:35:00,28.85,29.26,28.84,29.24,147300.0,19.8811,20.1637,19.8742,20.1499,147300.0
2008-12-11 09:40:00,29.23,29.37,29.13,29.35,130300.0,20.143,20.2395,20.0741,20.2257,130300.0
2008-12-11 09:45:00,29.35,29.49,29.27,29.35,132800.0,20.2257,20.3222,20.1706,20.2257,132800.0
2008-12-11 09:50:00,29.33,29.4,29.27,29.28,112800.0,20.2119,20.2601,20.1706,20.1774,112800.0
2008-12-11 09:55:00,29.26,29.47,29.25,29.36,69900.0,20.1637,20.3084,20.1568,20.2326,69900.0
2008-12-11 10:00:00,29.37,29.42,29.23,29.38,63900.0,20.2395,20.2739,20.143,20.2464,63900.0
2008-12-11 10:05:00,29.34,29.44,29.2,29.42,105300.0,20.2188,20.2877,20.1223,20.2739,105300.0
2008-12-11 10:10:00,29.42,29.49,29.26,29.3,112300.0,20.2739,20.3222,20.1637,20.1912,112300.0
2008-12-11 10:15:00,29.29,29.42,29.16,29.35,76900.0,20.1843,20.2739,20.0948,20.2257,76900.0
2008-12-11 10:20:00,29.35,29.5,29.32,29.4,105500.0,20.2257,20.3291,20.205,20.2601,105500.0
2008-12-11 10:25:00,29.4,29.5,29.36,29.36,140600.0,20.2601,20.3291,20.2326,20.2326,140600.0
2008-12-11 10:30:00,29.36,29.43,29.26,29.39,132500.0,20.2326,20.2808,20.1637,20.2533,132500.0
2008-12-11 10:35:00,29.38,29.42,29.26,29.3,108400.0,20.2464,20.2739,20.1637,20.1912,108400.0
2008-12-11 10:40:00,29.3,29.35,29.17,29.25,136200.0,20.1912,20.2257,20.1016,20.1568,136200.0
2008-12-11 10:45:00,29.25,29.31,29.2,29.29,83100.0,20.1568,20.1981,20.1223,20.1843,83100.0
2008-12-11 10:50:00,29.29,29.31,29.13,29.22,98400.0,20.1843,20.1981,20.0741,20.1361,98400.0
2008-12-11 10:55:00,29.2,29.33,29.15,29.19,93300.0,20.1223,20.2119,20.0879,20.1154,93300.0
2008-12-11 11:00:00,29.21,29.23,29.11,29.13,50500.0,20.1292,20.143,20.0603,20.0741,50500.0
2008-12-11 11:05:00,29.13,29.3,29.13,29.26,90800.0,20.0741,20.1912,20.0741,20.1637,90800.0
2008-12-11 11:10:00,29.25,29.33,29.24,29.3,91800.0,20.1568,20.2119,20.1499,20.1912,91800.0
2008-12-11 11:15:00,29.31,29.31,29.07,29.07,82300.0,20.1981,20.1981,20.0327,20.0327,82300.0
2008-12-11 11:20:00,29.06,29.18,29.02,29.08,124500.0,20.0258,20.1085,19.9983,20.0396,124500.0
2008-12-11 11:25:00,29.07,29.18,29.06,29.13,78300.0,20.0327,20.1085,20.0258,20.0741,78300.0
2008-12-11 11:30:00,29.12,29.2,29.11,29.19,69800.0,20.0672,20.1223,20.0603,20.1154,69800.0
2008-12-11 11:35:00,29.21,29.27,29.18,29.27,95100.0,20.1292,20.1706,20.1085,20.1706,95100.0
2008-12-11 11:40:00,29.27,29.39,29.21,29.34,96000.0,20.1706,20.2533,20.1292,20.2188,96000.0
2008-12-11 11:45:00,29.34,29.43,29.29,29.43,65400.0,20.2188,20.2808,20.1843,20.2808,65400.0
2008-12-11 11:50:00,29.41,29.47,29.33,29.33,49300.0,20.267,20.3084,20.2119,20.2119,49300.0
2008-12-11 11:55:00,29.34,29.52,29.31,29.5,95800.0,20.2188,20.3428,20.1981,20.3291,95800.0
2008-12-11 12:00:00,29.48,29.53,29.42,29.46,77700.0,20.3153,20.3497,20.2739,20.3015,77700.0
2008-12-11 12:05:00,29.45,29.52,29.43,29.49,70600.0,20.2946,20.3428,20.2808,20.3222,70600.0
2008-12-11 12:10:00,29.5,29.62,29.48,29.52,117800.0,20.3291,20.4117,20.3153,20.3428,117800.0
2008-12-11 12:15:00,29.51,29.58,29.46,29.56,83500.0,20.3359,20.3842,20.3015,20.3704,83500.0
2008-12-11 12:20:00,29.55,29.62,29.39,29.41,70200.0,20.3635,20.4117,20.2533,20.267,70200.0
2008-12-11 12:25:00,29.41,29.44,29.34,29.39,96000.0,20.267,20.2877,20.2188,20.2533,96000.0
2008-12-11 12:30:00,29.39,29.51,29.38,29.49,29100.0,20.2533,20.3359,20.2464,20.3222,29100.0
2008-12-11 12:35:00,29.49,29.58,29.35,29.35,56300.0,20.3222,20.3842,20.2257,20.2257,56300.0
2008-12-11 12:40:00,29.35,29.39,29.32,29.39,69600.0,20.2257,20.2533,20.205,20.2533,69600.0
2008-12-11 12:45:00,29.39,29.49,29.36,29.4,45900.0,20.2533,20.3222,20.2326,20.2601,45900.0
2008-12-11 12:50:00,29.39,29.5,29.36,29.49,54100.0,20.2533,20.3291,20.2326,20.3222,54100.0
2008-12-11 12:55:00,29.5,29.65,29.5,29.62,70900.0,20.3291,20.4324,20.3291,20.4117,70900.0
2008-12-11 13:00:00,29.61,29.65,29.57,29.6,36200.0,20.4049,20.4324,20.3773,20.398,36200.0
2008-12-11 13:05:00,29.6,29.6,29.52,29.55,52000.0,20.398,20.398,20.3428,20.3635,52000.0
2008-12-11 13:10:00,29.56,29.61,29.49,29.51,53800.0,20.3704,20.4049,20.3222,20.3359,53800.0
2008-12-11 13:15:00,29.51,29.59,29.5,29.57,66800.0,20.3359,20.3911,20.3291,20.3773,66800.0
2008-12-11 13:20:00,29.58,29.59,29.42,29.45,120700.0,20.3842,20.3911,20.2739,20.2946,120700.0
2008-12-11 13:25:00,29.45,29.51,29.41,29.51,78200.0,20.2946,20.3359,20.267,20.3359,78200.0
2008-12-11 13:30:00,29.51,29.54,29.36,29.43,135000.0,20.3359,20.3566,20.2326,20.2808,135000.0
2008-12-11 13:35:00,29.43,29.5,29.41,29.48,61000.0,20.2808,20.3291,20.267,20.3153,61000.0
2008-12-11 13:40:00,29.46,29.5,29.43,29.46,43700.0,20.3015,20.3291,20.2808,20.3015,43700.0
2008-12-11 13:45:00,29.47,29.6,29.45,29.47,87900.0,20.3084,20.398,20.2946,20.3084,87900.0
2008-12-11 13:50:00,29.47,29.53,29.44,29.5,57600.0,20.3084,20.3497,20.2877,20.3291,57600.0
2008-12-11 13:55:00,29.49,29.49,29.3,29.34,53900.0,20.3222,20.3222,20.1912,20.2188,53900.0
2008-12-11 14:00:00,29.34,29.42,29.32,29.39,50700.0,20.2188,20.2739,20.205,20.2533,50700.0
2008-12-11 14:05:00,29.4,29.45,29.37,29.42,44000.0,20.2601,20.2946,20.2395,20.2739,44000.0
2008-12-11 14:10:00,29.43,29.47,29.4,29.4,54100.0,20.2808,20.3084,20.2601,20.2601,54100.0
2008-12-11 14:15:00,29.4,29.52,29.39,29.5,68400.0,20.2601,20.3428,20.2533,20.3291,68400.0
2008-12-11 14:20:00,29.5,29.54,29.38,29.41,135100.0,20.3291,20.3566,20.2464,20.267,135100.0
2008-12-11 14:25:00,29.42,29.42,29.33,29.42,74700.0,20.2739,20.2739,20.2119,20.2739,74700.0
2008-12-11 14:30:00,29.41,29.52,29.35,29.5,103900.0,20.267,20.3428,20.2257,20.3291,103900.0
2008-12-11 14:35:00,29.49,29.52,29.41,29.42,92300.0,20.3222,20.3428,20.267,20.2739,92300.0
2008-12-11 14:40:00,29.41,29.47,29.26,29.27,53900.0,20.267,20.3084,20.1637,20.1706,53900.0
2008-12-11 14:45:00,29.25,29.32,29.21,29.24,100800.0,20.1568,20.205,20.1292,20.1499,100800.0
2008-12-11 14:50:00,29.24,29.3,29.0,29.03,138000.0,20.1499,20.1912,19.9845,20.0052,138000.0
2008-12-11 14:55:00,29.03,29.16,29.02,29.12,225100.0,20.0052,20.0948,19.9983,20.0672,225100.0
2008-12-11 15:00:00,29.13,29.24,29.09,29.2,171100.0,20.0741,20.1499,20.0465,20.1223,171100.0
2008-12-11 15:05:00,29.19,29.19,29.0,29.06,113900.0,20.1154,20.1154,19.9845,20.0258,113900.0
2008-12-11 15:10:00,29.06,29.06,28.91,29.03,156300.0,20.0258,20.0258,19.9225,20.0052,156300.0
2008-12-11 15:15:00,29.04,29.05,28.86,28.88,186300.0,20.0121,20.0189,19.888,19.9018,186300.0
2008-12-11 15:20:00,28.87,28.98,28.84,28.92,116800.0,19.8949,19.9707,19.8742,19.9294,116800.0
2008-12-11 15:25:00,28.93,29.05,28.91,29.03,150800.0,19.9363,20.0189,19.9225,20.0052,150800.0
2008-12-11 15:30:00,29.04,29.06,28.83,28.84,169900.0,20.0121,20.0258,19.8673,19.8742,169900.0
2008-12-11 15:35:00,28.84,28.87,28.72,28.72,269300.0,19.8742,19.8949,19.7915,19.7915,269300.0
2008-12-11 15:40:00,28.73,28.88,28.71,28.76,328100.0,19.7984,19.9018,19.7846,19.8191,328100.0
2008-12-11 15:45:00,28.76,28.84,28.72,28.73,384900.0,19.8191,19.8742,19.7915,19.7984,384900.0
2008-12-11 15:50:00,28.73,28.93,28.7,28.87,488600.0,19.7984,19.9363,19.7778,19.8949,488600.0
2008-12-11 15:55:00,28.88,28.91,28.79,28.84,397100.0,19.9018,19.9225,19.8398,19.8742,397100.0
2008-12-12 09:30:00,27.97,28.62,27.81,27.93,118700.0,19.2747,19.7226,19.1644,19.2471,118700.0
2008-12-12 09:35:00,27.93,28.49,27.89,28.47,89700.0,19.2471,19.633,19.2196,19.6193,89700.0
2008-12-12 09:40:00,28.46,28.6,28.39,28.54,126900.0,19.6124,19.7088,19.5641,19.6675,126900.0
2008-12-12 09:45:00,28.55,28.64,28.35,28.41,173500.0,19.6744,19.7364,19.5366,19.5779,173500.0
2008-12-12 09:50:00,28.42,28.55,28.3,28.36,107400.0,19.5848,19.6744,19.5021,19.5435,107400.0
2008-12-12 09:55:00,28.33,28.63,28.32,28.34,200100.0,19.5228,19.7295,19.5159,19.5297,200100.0
2008-12-12 10:00:00,28.34,28.41,28.26,28.29,100800.0,19.5297,19.5779,19.4745,19.4952,100800.0
2008-12-12 10:05:00,28.29,28.44,28.29,28.41,123300.0,19.4952,19.5986,19.4952,19.5779,123300.0
2008-12-12 10:10:00,28.42,28.47,28.36,28.45,93500.0,19.5848,19.6193,19.5435,19.6055,93500.0
2008-12-12 10:15:00,28.45,28.47,28.31,28.34,115600.0,19.6055,19.6193,19.509,19.5297,115600.0
2008-12-12 10:20:00,28.34,28.48,28.27,28.32,102600.0,19.5297,19.6262,19.4814,19.5159,102600.0
2008-12-12 10:25:00,28.31,28.5,28.26,28.48,171200.0,19.509,19.6399,19.4745,19.6262,171200.0
2008-12-12 10:30:00,28.47,28.48,28.25,28.29,151000.0,19.6193,19.6262,19.4677,19.4952,151000.0
2008-12-12 10:35:00,28.3,28.41,28.27,28.39,79400.0,19.5021,19.5779,19.4814,19.5641,79400.0
2008-12-12 10:40:00,28.39,28.44,28.32,28.38,74000.0,19.5641,19.5986,19.5159,19.5572,74000.0
2008-12-12 10:45:00,28.4,28.4,28.25,28.4,72400.0,19.571,19.571,19.4677,19.571,72400.0
2008-12-12 10:50:00,28.4,28.49,28.37,28.49,73900.0,19.571,19.633,19.5503,19.633,73900.0
2008-12-12 10:55:00,28.49,28.54,28.44,28.49,154100.0,19.633,19.6675,19.5986,19.633,154100.0
2008-12-12 11:00:00,28.5,28.56,28.42,28.49,69400.0,19.6399,19.6813,19.5848,19.633,69400.0
2008-12-12 11:05:00,28.49,28.68,28.46,28.68,63000.0,19.633,19.764,19.6124,19.764,63000.0
2008-12-12 11:10:00,28.67,28.67,28.54,28.54,60200.0,19.7571,19.7571,19.6675,19.6675,60200.0
2008-12-12 11:15:00,28.54,28.56,28.4,28.46,94700.0,19.6675,19.6813,19.571,19.6124,94700.0
2008-12-12 11:20:00,28.48,28.48,28.29,28.41,65200.0,19.6262,19.6262,19.4952,19.5779,65200.0
2008-12-12 11:25:00,28.4,28.41,28.21,28.21,68300.0,19.571,19.5779,19.4401,19.4401,68300.0
2008-12-12 11:30:00,28.2,28.33,28.14,28.23,52700.0,19.4332,19.5228,19.3919,19.4539,52700.0
2008-12-12 11:35:00,28.23,28.27,28.1,28.12,59100.0,19.4539,19.4814,19.3643,19.3781,59100.0
2008-12-12 11:40:00,28.11,28.13,27.91,27.96,146300.0,19.3712,19.385,19.2334,19.2678,146300.0
2008-12-12 11:45:00,27.96,28.11,27.94,28.07,42500.0,19.2678,19.3712,19.254,19.3436,42500.0
2008-12-12 11:50:00,28.07,28.17,28.04,28.17,36800.0,19.3436,19.4125,19.3229,19.4125,36800.0
2008-12-12 11:55:00,28.16,28.18,28.0,28.08,54100.0,19.4056,19.4194,19.2954,19.3505,54100.0
2008-12-12 12:00:00,28.1,28.28,28.1,28.22,46500.0,19.3643,19.4883,19.3643,19.447,46500.0
2008-12-12 12:05:00,28.22,28.27,28.14,28.15,36000.0,19.447,19.4814,19.3919,19.3987,36000.0
2008-12-12 12:10:00,28.15,28.28,28.11,28.11,27600.0,19.3987,19.4883,19.3712,19.3712,27600.0
2008-12-12 12:15:00,28.11,28.18,28.04,28.18,37400.0,19.3712,19.4194,19.3229,19.4194,37400.0
2008-12-12 12:20:00,28.17,28.26,28.1,28.22,42900.0,19.4125,19.4745,19.3643,19.447,42900.0
2008-12-12 12:25:00,28.26,28.32,28.23,28.3,51300.0,19.4745,19.5159,19.4539,19.5021,51300.0
2008-12-12 12:30:00,28.29,28.37,28.2,28.36,34300.0,19.4952,19.5503,19.4332,19.5435,34300.0
2008-12-12 12:35:00,28.37,28.49,28.37,28.47,38300.0,19.5503,19.633,19.5503,19.6193,38300.0
2008-12-12 12:40:00,28.47,28.48,28.31,28.32,35900.0,19.6193,19.6262,19.509,19.5159,35900.0
2008-12-12 12:45:00,28.33,28.41,28.28,28.3,41400.0,19.5228,19.5779,19.4883,19.5021,41400.0
2008-12-12 12:50:00,28.3,28.64,28.3,28.64,57500.0,19.5021,19.7364,19.5021,19.7364,57500.0
2008-12-12 12:55:00,28.62,28.65,28.51,28.54,68200.0,19.7226,19.7433,19.6468,19.6675,68200.0
2008-12-12 13:00:00,28.52,28.65,28.48,28.52,57700.0,19.6537,19.7433,19.6262,19.6537,57700.0
2008-12-12 13:05:00,28.52,28.56,28.4,28.47,29100.0,19.6537,19.6813,19.571,19.6193,29100.0
2008-12-12 13:10:00,28.47,28.5,28.4,28.44,31600.0,19.6193,19.6399,19.571,19.5986,31600.0
2008-12-12 13:15:00,28.44,28.55,28.42,28.5,38300.0,19.5986,19.6744,19.5848,19.6399,38300.0
2008-12-12 13:20:00,28.51,28.63,28.48,28.63,31500.0,19.6468,19.7295,19.6262,19.7295,31500.0
2008-12-12 13:25:00,28.63,28.63,28.38,28.5,63000.0,19.7295,19.7295,19.5572,19.6399,63000.0
2008-12-12 13:30:00,28.5,28.51,28.36,28.38,50500.0,19.6399,19.6468,19.5435,19.5572,50500.0
2008-12-12 13:35:00,28.37,28.41,28.31,28.37,31500.0,19.5503,19.5779,19.509,19.5503,31500.0
2008-12-12 13:40:00,28.36,28.36,28.15,28.2,64800.0,19.5435,19.5435,19.3987,19.4332,64800.0
2008-12-12 13:45:00,28.2,28.25,28.11,28.16,57200.0,19.4332,19.4677,19.3712,19.4056,57200.0
2008-12-12 13:50:00,28.13,28.2,28.05,28.13,55300.0,19.385,19.4332,19.3298,19.385,55300.0
2008-12-12 13:55:00,28.14,28.25,28.13,28.22,39200.0,19.3919,19.4677,19.385,19.447,39200.0
2008-12-12 14:00:00,28.21,28.44,28.2,28.43,48400.0,19.4401,19.5986,19.4332,19.5917,48400.0
2008-12-12 14:05:00,28.45,28.51,28.39,28.42,50300.0,19.6055,19.6468,19.5641,19.5848,50300.0
2008-12-12 14:10:00,28.42,28.49,28.31,28.34,44300.0,19.5848,19.633,19.509,19.5297,44300.0
2008-12-12 14:15:00,28.35,28.46,28.19,28.21,48700.0,19.5366,19.6124,19.4263,19.4401,48700.0
2008-12-12 14:20:00,28.21,28.25,28.08,28.17,55700.0,19.4401,19.4677,19.3505,19.4125,55700.0
2008-12-12 14:25:00,28.17,28.22,28.06,28.2,57900.0,19.4125,19.447,19.3367,19.4332,57900.0
2008-12-12 14:30:00,28.19,28.19,27.94,28.05,69500.0,19.4263,19.4263,19.254,19.3298,69500.0
2008-12-12 14:35:00,28.05,28.27,27.98,28.23,81000.0,19.3298,19.4814,19.2816,19.4539,81000.0
2008-12-12 14:40:00,28.25,28.3,28.17,28.2,78700.0,19.4677,19.5021,19.4125,19.4332,78700.0
2008-12-12 14:45:00,28.2,28.3,28.12,28.27,65100.0,19.4332,19.5021,19.3781,19.4814,65100.0
2008-12-12 14:50:00,28.28,28.56,28.27,28.39,106000.0,19.4883,19.6813,19.4814,19.5641,106000.0
2008-12-12 14:55:00,28.4,28.51,28.37,28.47,105400.0,19.571,19.6468,19.5503,19.6193,105400.0
2008-12-12 15:00:00,28.47,28.7,28.45,28.45,120800.0,19.6193,19.7778,19.6055,19.6055,120800.0
2008-12-12 15:05:00,28.45,28.6,28.34,28.52,112400.0,19.6055,19.7088,19.5297,19.6537,112400.0
2008-12-12 15:10:00,28.51,28.56,28.36,28.45,108400.0,19.6468,19.6813,19.5435,19.6055,108400.0
2008-12-12 15:15:00,28.45,28.54,28.28,28.28,82200.0,19.6055,19.6675,19.4883,19.4883,82200.0
2008-12-12 15:20:00,28.29,28.46,28.29,28.3,75100.0,19.4952,19.6124,19.4952,19.5021,75100.0
2008-12-12 15:25:00,28.29,28.31,28.13,28.26,127100.0,19.4952,19.509,19.385,19.4745,127100.0
2008-12-12 15:30:00,28.27,28.31,28.13,28.3,121000.0,19.4814,19.509,19.385,19.5021,121000.0
2008-12-12 15:35:00,28.3,28.42,28.19,28.38,105400.0,19.5021,19.5848,19.4263,19.5572,105400.0
2008-12-12 15:40:00,28.38,28.48,28.29,28.36,88500.0,19.5572,19.6262,19.4952,19.5435,88500.0
2008-12-12 15:45:00,28.37,28.43,28.21,28.28,108300.0,19.5503,19.5917,19.4401,19.4883,108300.0
2008-12-12 15:50:00,28.28,28.36,28.19,28.24,139400.0,19.4883,19.5435,19.4263,19.4608,139400.0
2008-12-12 15:55:00,28.24,28.5,28.05,28.4,382500.0,19.4608,19.6399,19.3298,19.571,382500.0
2008-12-15 09:30:00,28.54,29.0,28.54,28.77,176000.0,19.6675,19.9845,19.6675,19.826,176000.0
2008-12-15 09:35:00,28.76,28.8,28.54,28.67,123800.0,19.8191,19.8467,19.6675,19.7571,123800.0
2008-12-15 09:40:00,28.68,28.68,28.41,28.52,185500.0,19.764,19.764,19.5779,19.6537,185500.0
2008-12-15 09:45:00,28.5,28.76,28.45,28.73,55300.0,19.6399,19.8191,19.6055,19.7984,55300.0
2008-12-15 09:50:00,28.74,28.79,28.67,28.71,122000.0,19.8053,19.8398,19.7571,19.7846,122000.0
2008-12-15 09:55:00,28.71,28.72,28.62,28.7,85500.0,19.7846,19.7915,19.7226,19.7778,85500.0
2008-12-15 10:00:00,28.7,28.82,28.65,28.69,135500.0,19.7778,19.8605,19.7433,19.7709,135500.0
2008-12-15 10:05:00,28.7,28.82,28.69,28.72,92300.0,19.7778,19.8605,19.7709,19.7915,92300.0
2008-12-15 10:10:00,28.71,28.94,28.71,28.85,146700.0,19.7846,19.9431,19.7846,19.8811,146700.0
2008-12-15 10:15:00,28.86,28.96,28.67,28.67,131800.0,19.888,19.9569,19.7571,19.7571,131800.0
2008-12-15 10:20:00,28.67,28.67,28.37,28.41,109000.0,19.7571,19.7571,19.5503,19.5779,109000.0
2008-12-15 10:25:00,28.41,28.49,28.34,28.44,58900.0,19.5779,19.633,19.5297,19.5986,58900.0
2008-12-15 10:30:00,28.44,28.55,28.38,28.45,49300.0,19.5986,19.6744,19.5572,19.6055,49300.0
2008-12-15 10:35:00,28.45,28.48,28.38,28.44,92500.0,19.6055,19.6262,19.5572,19.5986,92500.0
2008-12-15 10:40:00,28.45,28.5,28.38,28.38,43100.0,19.6055,19.6399,19.5572,19.5572,43100.0
2008-12-15 10:45:00,28.38,28.44,28.34,28.35,62500.0,19.5572,19.5986,19.5297,19.5366,62500.0
2008-12-15 10:50:00,28.34,28.36,28.23,28.33,97300.0,19.5297,19.5435,19.4539,19.5228,97300.0
2008-12-15 10:55:00,28.34,28.41,28.31,28.38,46400.0,19.5297,19.5779,19.509,19.5572,46400.0
2008-12-15 11:00:00,28.37,28.43,28.32,28.36,41600.0,19.5503,19.5917,19.5159,19.5435,41600.0
2008-12-15 11:05:00,28.36,28.41,28.11,28.37,98500.0,19.5435,19.5779,19.3712,19.5503,98500.0
2008-12-15 11:10:00,28.37,28.42,28.32,28.36,80200.0,19.5503,19.5848,19.5159,19.5435,80200.0
2008-12-15 11:15:00,28.36,28.36,28.14,28.15,88100.0,19.5435,19.5435,19.3919,19.3987,88100.0
2008-12-15 11:20:00,28.15,28.26,28.14,28.16,82600.0,19.3987,19.4745,19.3919,19.4056,82600.0
2008-12-15 11:25:00,28.16,28.2,28.11,28.11,53700.0,19.4056,19.4332,19.3712,19.3712,53700.0
2008-12-15 11:30:00,28.12,28.22,28.11,28.14,38300.0,19.3781,19.447,19.3712,19.3919,38300.0
2008-12-15 11:35:00,28.12,28.15,28.04,28.13,50000.0,19.3781,19.3987,19.3229,19.385,50000.0
2008-12-15 11:40:00,28.12,28.17,28.04,28.17,75800.0,19.3781,19.4125,19.3229,19.4125,75800.0
2008-12-15 11:45:00,28.17,28.29,28.17,28.28,47700.0,19.4125,19.4952,19.4125,19.4883,47700.0
2008-12-15 11:50:00,28.28,28.32,28.24,28.28,58800.0,19.4883,19.5159,19.4608,19.4883,58800.0
2008-12-15 11:55:00,28.29,28.31,28.21,28.22,26500.0,19.4952,19.509,19.4401,19.447,26500.0
2008-12-15 12:00:00,28.21,28.22,28.15,28.21,64900.0,19.4401,19.447,19.3987,19.4401,64900.0
2008-12-15 12:05:00,28.19,28.37,28.19,28.36,61400.0,19.4263,19.5503,19.4263,19.5435,61400.0
2008-12-15 12:10:00,28.36,28.44,28.32,28.33,51500.0,19.5435,19.5986,19.5159,19.5228,51500.0
2008-12-15 12:15:00,28.34,28.38,28.28,28.35,42300.0,19.5297,19.5572,19.4883,19.5366,42300.0
2008-12-15 12:20:00,28.36,28.4,28.35,28.37,26600.0,19.5435,19.571,19.5366,19.5503,26600.0
2008-12-15 12:25:00,28.37,28.38,28.26,28.32,41700.0,19.5503,19.5572,19.4745,19.5159,41700.0
2008-12-15 12:30:00,28.31,28.37,28.18,28.18,56300.0,19.509,19.5503,19.4194,19.4194,56300.0
2008-12-15 12:35:00,28.19,28.24,28.11,28.12,37100.0,19.4263,19.4608,19.3712,19.3781,37100.0
2008-12-15 12:40:00,28.12,28.13,28.05,28.1,33200.0,19.3781,19.385,19.3298,19.3643,33200.0
2008-12-15 12:45:00,28.1,28.13,28.02,28.04,39800.0,19.3643,19.385,19.3092,19.3229,39800.0
2008-12-15 12:50:00,28.03,28.1,28.02,28.03,43300.0,19.316,19.3643,19.3092,19.316,43300.0
2008-12-15 12:55:00,28.04,28.07,28.02,28.04,43500.0,19.3229,19.3436,19.3092,19.3229,43500.0
2008-12-15 13:00:00,28.04,28.09,27.93,27.94,86200.0,19.3229,19.3574,19.2471,19.254,86200.0
2008-12-15 13:05:00,27.94,28.0,27.91,27.91,68900.0,19.254,19.2954,19.2334,19.2334,68900.0
2008-12-15 13:10:00,27.91,27.93,27.87,27.91,46200.0,19.2334,19.2471,19.2058,19.2334,46200.0
2008-12-15 13:15:00,27.91,27.93,27.89,27.92,41200.0,19.2334,19.2471,19.2196,19.2402,41200.0
2008-12-15 13:20:00,27.92,28.02,27.91,27.97,43600.0,19.2402,19.3092,19.2334,19.2747,43600.0
2008-12-15 13:25:00,27.98,28.07,27.98,28.07,60900.0,19.2816,19.3436,19.2816,19.3436,60900.0
2008-12-15 13:30:00,28.08,28.12,28.05,28.07,122100.0,19.3505,19.3781,19.3298,19.3436,122100.0
2008-12-15 13:35:00,28.07,28.22,28.07,28.2,98400.0,19.3436,19.447,19.3436,19.4332,98400.0
2008-12-15 13:40:00,28.2,28.26,28.08,28.1,84000.0,19.4332,19.4745,19.3505,19.3643,84000.0
2008-12-15 13:45:00,28.11,28.17,28.1,28.14,61900.0,19.3712,19.4125,19.3643,19.3919,61900.0
2008-12-15 13:50:00,28.15,28.15,28.07,28.1,44300.0,19.3987,19.3987,19.3436,19.3643,44300.0
2008-12-15 13:55:00,28.1,28.12,27.99,28.01,99000.0,19.3643,19.3781,19.2885,19.3023,99000.0
2008-12-15 14:00:00,28.02,28.17,27.99,28.06,114200.0,19.3092,19.4125,19.2885,19.3367,114200.0
2008-12-15 14:05:00,28.06,28.09,28.02,28.04,53700.0,19.3367,19.3574,19.3092,19.3229,53700.0
2008-12-15 14:10:00,28.04,28.08,27.91,27.93,114100.0,19.3229,19.3505,19.2334,19.2471,114100.0
2008-12-15 14:15:00,27.94,27.95,27.9,27.92,66300.0,19.254,19.2609,19.2265,19.2402,66300.0
2008-12-15 14:20:00,27.92,28.0,27.92,27.96,62000.0,19.2402,19.2954,19.2402,19.2678,62000.0
2008-12-15 14:25:00,27.95,28.01,27.84,27.86,104100.0,19.2609,19.3023,19.1851,19.1989,104100.0
2008-12-15 14:30:00,27.87,27.98,27.86,27.97,55300.0,19.2058,19.2816,19.1989,19.2747,55300.0
2008-12-15 14:35:00,27.97,28.02,27.92,27.95,47400.0,19.2747,19.3092,19.2402,19.2609,47400.0
2008-12-15 14:40:00,27.94,28.01,27.83,27.83,94200.0,19.254,19.3023,19.1782,19.1782,94200.0
2008-12-15 14:45:00,27.82,27.87,27.76,27.8,111600.0,19.1713,19.2058,19.13,19.1575,111600.0
2008-12-15 14:50:00,27.8,27.85,27.79,27.84,60500.0,19.1575,19.192,19.1507,19.1851,60500.0
2008-12-15 14:55:00,27.85,27.87,27.79,27.83,90500.0,19.192,19.2058,19.1507,19.1782,90500.0
2008-12-15 15:00:00,27.83,27.97,27.81,27.94,125000.0,19.1782,19.2747,19.1644,19.254,125000.0
2008-12-15 15:05:00,27.94,28.03,27.91,27.98,117700.0,19.254,19.316,19.2334,19.2816,117700.0
2008-12-15 15:10:00,27.98,28.02,27.83,27.89,101700.0,19.2816,19.3092,19.1782,19.2196,101700.0
2008-12-15 15:15:00,27.88,27.88,27.69,27.7,120900.0,19.2127,19.2127,19.0817,19.0886,120900.0
2008-12-15 15:20:00,27.7,27.78,27.68,27.75,130000.0,19.0886,19.1438,19.0749,19.1231,130000.0
2008-12-15 15:25:00,27.75,27.82,27.7,27.77,125400.0,19.1231,19.1713,19.0886,19.1369,125400.0
2008-12-15 15:30:00,27.77,27.82,27.68,27.81,142700.0,19.1369,19.1713,19.0749,19.1644,142700.0
2008-12-15 15:35:00,27.82,28.14,27.81,27.97,259100.0,19.1713,19.3919,19.1644,19.2747,259100.0
2008-12-15 15:40:00,27.97,28.22,27.93,28.16,255000.0,19.2747,19.447,19.2471,19.4056,255000.0
2008-12-15 15:45:00,28.15,28.29,28.07,28.14,204200.0,19.3987,19.4952,19.3436,19.3919,204200.0
2008-12-15 15:50:00,28.14,28.17,27.9,27.96,227400.0,19.3919,19.4125,19.2265,19.2678,227400.0
2008-12-15 15:55:00,27.96,28.05,27.93,28.02,281700.0,19.2678,19.3298,19.2471,19.3092,281700.0
2008-12-16 09:30:00,28.19,28.24,27.8,28.09,109300.0,19.4263,19.4608,19.1575,19.3574,109300.0
2008-12-16 09:35:00,28.09,28.29,27.96,28.05,219400.0,19.3574,19.4952,19.2678,19.3298,219400.0
2008-12-16 09:40:00,28.05,28.06,27.8,27.82,195700.0,19.3298,19.3367,19.1575,19.1713,195700.0
2008-12-16 09:45:00,27.81,27.93,27.75,27.76,172400.0,19.1644,19.2471,19.1231,19.13,172400.0
2008-12-16 09:50:00,27.76,27.88,27.71,27.83,95000.0,19.13,19.2127,19.0955,19.1782,95000.0
2008-12-16 09:55:00,27.83,27.89,27.68,27.72,113200.0,19.1782,19.2196,19.0749,19.1024,113200.0
2008-12-16 10:00:00,27.74,27.81,27.58,27.74,101000.0,19.1162,19.1644,19.0059,19.1162,101000.0
2008-12-16 10:05:00,27.73,27.89,27.68,27.88,74200.0,19.1093,19.2196,19.0749,19.2127,74200.0
2008-12-16 10:10:00,27.89,27.89,27.65,27.68,99700.0,19.2196,19.2196,19.0542,19.0749,99700.0
2008-12-16 10:15:00,27.67,27.76,27.65,27.7,74300.0,19.068,19.13,19.0542,19.0886,74300.0
2008-12-16 10:20:00,27.7,27.8,27.64,27.67,249300.0,19.0886,19.1575,19.0473,19.068,249300.0
2008-12-16 10:25:00,27.68,27.78,27.66,27.75,64500.0,19.0749,19.1438,19.0611,19.1231,64500.0
2008-12-16 10:30:00,27.76,27.84,27.73,27.8,109900.0,19.13,19.1851,19.1093,19.1575,109900.0
2008-12-16 10:35:00,27.79,27.8,27.69,27.7,78900.0,19.1507,19.1575,19.0817,19.0886,78900.0
2008-12-16 10:40:00,27.7,27.74,27.66,27.68,51700.0,19.0886,19.1162,19.0611,19.0749,51700.0
2008-12-16 10:45:00,27.69,27.79,27.66,27.76,157400.0,19.0817,19.1507,19.0611,19.13,157400.0
2008-12-16 10:50:00,27.76,27.85,27.65,27.78,116800.0,19.13,19.192,19.0542,19.1438,116800.0
2008-12-16 10:55:00,27.78,27.78,27.66,27.66,114900.0,19.1438,19.1438,19.0611,19.0611,114900.0
2008-12-16 11:00:00,27.67,27.69,27.6,27.63,108500.0,19.068,19.0817,19.0197,19.0404,108500.0
2008-12-16 11:05:00,27.63,27.65,27.55,27.57,149000.0,19.0404,19.0542,18.9853,18.9991,149000.0
2008-12-16 11:10:00,27.58,27.62,27.55,27.55,69300.0,19.0059,19.0335,18.9853,18.9853,69300.0
2008-12-16 11:15:00,27.56,27.57,27.5,27.51,77800.0,18.9922,18.9991,18.9508,18.9577,77800.0
2008-12-16 11:20:00,27.51,27.55,27.44,27.55,103800.0,18.9577,18.9853,18.9095,18.9853,103800.0
2008-12-16 11:25:00,27.54,27.54,27.41,27.46,117400.0,18.9784,18.9784,18.8888,18.9232,117400.0
2008-12-16 11:30:00,27.47,27.51,27.42,27.42,212200.0,18.9301,18.9577,18.8957,18.8957,212200.0
2008-12-16 11:35:00,27.43,27.5,27.4,27.43,235000.0,18.9026,18.9508,18.8819,18.9026,235000.0
2008-12-16 11:40:00,27.44,27.46,27.33,27.35,110400.0,18.9095,18.9232,18.8337,18.8474,110400.0
2008-12-16 11:45:00,27.36,27.39,27.33,27.35,88100.0,18.8543,18.875,18.8337,18.8474,88100.0
2008-12-16 11:50:00,27.34,27.41,27.34,27.4,70600.0,18.8406,18.8888,18.8406,18.8819,70600.0
2008-12-16 11:55:00,27.4,27.43,27.39,27.42,61000.0,18.8819,18.9026,18.875,18.8957,61000.0
2008-12-16 12:00:00,27.42,27.47,27.36,27.37,74600.0,18.8957,18.9301,18.8543,18.8612,74600.0
2008-12-16 12:05:00,27.37,27.37,27.28,27.3,71300.0,18.8612,18.8612,18.7992,18.813,71300.0
2008-12-16 12:10:00,27.3,27.32,27.25,27.28,72500.0,18.813,18.8268,18.7785,18.7992,72500.0
2008-12-16 12:15:00,27.28,27.35,27.28,27.32,88100.0,18.7992,18.8474,18.7992,18.8268,88100.0
2008-12-16 12:20:00,27.31,27.41,27.3,27.32,100200.0,18.8199,18.8888,18.813,18.8268,100200.0
2008-12-16 12:25:00,27.32,27.34,27.21,27.24,73200.0,18.8268,18.8406,18.751,18.7716,73200.0
2008-12-16 12:30:00,27.24,27.32,27.22,27.29,86200.0,18.7716,18.8268,18.7579,18.8061,86200.0
2008-12-16 12:35:00,27.3,27.35,27.26,27.34,108900.0,18.813,18.8474,18.7854,18.8406,108900.0
2008-12-16 12:40:00,27.33,27.34,27.25,27.26,85500.0,18.8337,18.8406,18.7785,18.7854,85500.0
2008-12-16 12:45:00,27.26,27.29,27.23,27.26,61500.0,18.7854,18.8061,18.7648,18.7854,61500.0
2008-12-16 12:50:00,27.28,27.29,27.15,27.18,121500.0,18.7992,18.8061,18.7096,18.7303,121500.0
2008-12-16 12:55:00,27.19,27.2,27.06,27.07,86500.0,18.7372,18.7441,18.6476,18.6545,86500.0
2008-12-16 13:00:00,27.06,27.09,27.0,27.01,159800.0,18.6476,18.6683,18.6063,18.6131,159800.0
2008-12-16 13:05:00,27.01,27.01,26.85,26.88,215400.0,18.6131,18.6131,18.5029,18.5236,215400.0
2008-12-16 13:10:00,26.88,26.99,26.86,26.99,91500.0,18.5236,18.5994,18.5098,18.5994,91500.0
2008-12-16 13:15:00,26.99,27.04,26.95,27.01,113400.0,18.5994,18.6338,18.5718,18.6131,113400.0
2008-12-16 13:20:00,27.01,27.02,26.93,26.94,84600.0,18.6131,18.62,18.558,18.5649,84600.0
2008-12-16 13:25:00,26.95,27.06,26.95,27.05,90200.0,18.5718,18.6476,18.5718,18.6407,90200.0
2008-12-16 13:30:00,27.05,27.06,26.95,26.95,130000.0,18.6407,18.6476,18.5718,18.5718,130000.0
2008-12-16 13:35:00,26.95,27.02,26.91,26.98,128600.0,18.5718,18.62,18.5442,18.5925,128600.0
2008-12-16 13:40:00,26.97,26.98,26.85,26.86,96000.0,18.5856,18.5925,18.5029,18.5098,96000.0
2008-12-16 13:45:00,26.85,26.93,26.84,26.88,144500.0,18.5029,18.558,18.496,18.5236,144500.0
2008-12-16 13:50:00,26.88,26.96,26.86,26.94,136000.0,18.5236,18.5787,18.5098,18.5649,136000.0
2008-12-16 13:55:00,26.94,27.01,26.91,27.01,92200.0,18.5649,18.6131,18.5442,18.6131,92200.0
2008-12-16 14:00:00,27.01,27.04,26.98,27.02,69000.0,18.6131,18.6338,18.5925,18.62,69000.0
2008-12-16 14:05:00,27.01,27.05,26.97,27.0,112800.0,18.6131,18.6407,18.5856,18.6063,112800.0
2008-12-16 14:10:00,27.0,27.06,26.85,27.02,186100.0,18.6063,18.6476,18.5029,18.62,186100.0
2008-12-16 14:15:00,27.02,27.06,26.75,26.94,81700.0,18.62,18.6476,18.434,18.5649,81700.0
2008-12-16 14:20:00,26.95,27.51,26.79,27.01,271800.0,18.5718,18.9577,18.4615,18.6131,271800.0
2008-12-16 14:25:00,27.0,27.16,26.95,27.05,563200.0,18.6063,18.7165,18.5718,18.6407,563200.0
2008-12-16 14:30:00,27.05,27.34,27.0,27.14,405300.0,18.6407,18.8406,18.6063,18.7027,405300.0
2008-12-16 14:35:00,27.14,27.37,27.08,27.3,291300.0,18.7027,18.8612,18.6614,18.813,291300.0
2008-12-16 14:40:00,27.3,27.33,27.0,27.05,253400.0,18.813,18.8337,18.6063,18.6407,253400.0
2008-12-16 14:45:00,27.06,27.14,26.96,27.11,214900.0,18.6476,18.7027,18.5787,18.6821,214900.0
2008-12-16 14:50:00,27.11,27.31,27.05,27.31,210400.0,18.6821,18.8199,18.6407,18.8199,210400.0
2008-12-16 14:55:00,27.31,27.31,27.13,27.27,192200.0,18.8199,18.8199,18.6958,18.7923,192200.0
2008-12-16 15:00:00,27.27,27.34,27.02,27.05,144900.0,18.7923,18.8406,18.62,18.6407,144900.0
2008-12-16 15:05:00,27.05,27.2,27.02,27.14,651800.0,18.6407,18.7441,18.62,18.7027,651800.0
2008-12-16 15:10:00,27.14,27.49,27.12,27.47,195200.0,18.7027,18.9439,18.6889,18.9301,195200.0
2008-12-16 15:15:00,27.47,27.5,27.34,27.41,349500.0,18.9301,18.9508,18.8406,18.8888,349500.0
2008-12-16 15:20:00,27.42,27.59,27.37,27.39,383900.0,18.8957,19.0128,18.8612,18.875,383900.0
2008-12-16 15:25:00,27.38,27.52,27.36,27.51,280600.0,18.8681,18.9646,18.8543,18.9577,280600.0
2008-12-16 15:30:00,27.5,27.67,27.49,27.64,202400.0,18.9508,19.068,18.9439,19.0473,202400.0
2008-12-16 15:35:00,27.64,27.66,27.51,27.64,254600.0,19.0473,19.0611,18.9577,19.0473,254600.0
2008-12-16 15:40:00,27.64,27.76,27.59,27.75,398900.0,19.0473,19.13,19.0128,19.1231,398900.0
2008-12-16 15:45:00,27.76,27.89,27.66,27.67,431900.0,19.13,19.2196,19.0611,19.068,431900.0
2008-12-16 15:50:00,27.66,27.77,27.64,27.77,404200.0,19.0611,19.1369,19.0473,19.1369,404200.0
2008-12-16 15:55:00,27.77,27.94,27.76,27.77,786000.0,19.1369,19.254,19.13,19.1369,786000.0
2008-12-17 09:30:00,27.15,27.3,26.61,27.01,411700.0,18.7096,18.813,18.3375,18.6131,411700.0
2008-12-17 09:35:00,27.04,27.33,26.92,27.29,149700.0,18.6338,18.8337,18.5511,18.8061,149700.0
2008-12-17 09:40:00,27.26,27.42,27.15,27.4,157500.0,18.7854,18.8957,18.7096,18.8819,157500.0
2008-12-17 09:45:00,27.4,27.42,27.28,27.39,239700.0,18.8819,18.8957,18.7992,18.875,239700.0
2008-12-17 09:50:00,27.4,27.4,27.2,27.24,165500.0,18.8819,18.8819,18.7441,18.7716,165500.0
2008-12-17 09:55:00,27.24,27.4,27.23,27.35,115800.0,18.7716,18.8819,18.7648,18.8474,115800.0
2008-12-17 10:00:00,27.38,27.39,27.15,27.18,245300.0,18.8681,18.875,18.7096,18.7303,245300.0
2008-12-17 10:05:00,27.18,27.18,26.93,27.03,262400.0,18.7303,18.7303,18.558,18.6269,262400.0
2008-12-17 10:10:00,27.03,27.05,26.88,26.94,187600.0,18.6269,18.6407,18.5236,18.5649,187600.0
2008-12-17 10:15:00,26.93,26.95,26.8,26.8,166200.0,18.558,18.5718,18.4684,18.4684,166200.0
2008-12-17 10:20:00,26.81,26.91,26.73,26.88,231900.0,18.4753,18.5442,18.4202,18.5236,231900.0
2008-12-17 10:25:00,26.89,26.97,26.84,26.97,137700.0,18.5304,18.5856,18.496,18.5856,137700.0
2008-12-17 10:30:00,26.97,27.04,26.91,27.01,122600.0,18.5856,18.6338,18.5442,18.6131,122600.0
2008-12-17 10:35:00,27.0,27.02,26.91,26.93,127800.0,18.6063,18.62,18.5442,18.558,127800.0
2008-12-17 10:40:00,26.93,26.98,26.81,26.98,156600.0,18.558,18.5925,18.4753,18.5925,156600.0
2008-12-17 10:45:00,26.98,27.0,26.89,26.91,167900.0,18.5925,18.6063,18.5304,18.5442,167900.0
2008-12-17 10:50:00,26.9,26.95,26.86,26.9,211400.0,18.5373,18.5718,18.5098,18.5373,211400.0
2008-12-17 10:55:00,26.9,26.97,26.85,26.95,124000.0,18.5373,18.5856,18.5029,18.5718,124000.0
2008-12-17 11:00:00,26.96,27.0,26.82,26.85,126400.0,18.5787,18.6063,18.4822,18.5029,126400.0
2008-12-17 11:05:00,26.85,26.89,26.63,26.68,403600.0,18.5029,18.5304,18.3513,18.3857,403600.0
2008-12-17 11:10:00,26.68,26.79,26.62,26.79,206700.0,18.3857,18.4615,18.3444,18.4615,206700.0
2008-12-17 11:15:00,26.79,26.79,26.52,26.53,235600.0,18.4615,18.4615,18.2755,18.2824,235600.0
2008-12-17 11:20:00,26.54,26.63,26.45,26.48,417800.0,18.2893,18.3513,18.2272,18.2479,417800.0
2008-12-17 11:25:00,26.48,26.64,26.42,26.55,214100.0,18.2479,18.3582,18.2066,18.2961,214100.0
2008-12-17 11:30:00,26.65,26.73,26.52,26.54,222600.0,18.3651,18.4202,18.2755,18.2893,222600.0
2008-12-17 11:35:00,26.55,26.66,26.49,26.64,159100.0,18.2961,18.372,18.2548,18.3582,159100.0
2008-12-17 11:40:00,26.63,26.8,26.63,26.73,215100.0,18.3513,18.4684,18.3513,18.4202,215100.0
2008-12-17 11:45:00,26.74,26.79,26.68,26.69,223600.0,18.4271,18.4615,18.3857,18.3926,223600.0
2008-12-17 11:50:00,26.7,26.75,26.64,26.67,180700.0,18.3995,18.434,18.3582,18.3788,180700.0
2008-12-17 11:55:00,26.67,26.88,26.62,26.68,115300.0,18.3788,18.5236,18.3444,18.3857,115300.0
2008-12-17 12:00:00,26.67,26.7,26.63,26.68,233200.0,18.3788,18.3995,18.3513,18.3857,233200.0
2008-12-17 12:05:00,26.66,26.71,26.62,26.7,250100.0,18.372,18.4064,18.3444,18.3995,250100.0
2008-12-17 12:10:00,26.7,26.77,26.64,26.7,209600.0,18.3995,18.4478,18.3582,18.3995,209600.0
2008-12-17 12:15:00,26.7,26.83,26.69,26.83,193900.0,18.3995,18.4891,18.3926,18.4891,193900.0
2008-12-17 12:20:00,26.83,26.88,26.8,26.88,132600.0,18.4891,18.5236,18.4684,18.5236,132600.0
2008-12-17 12:25:00,26.88,26.92,26.84,26.84,123900.0,18.5236,18.5511,18.496,18.496,123900.0
2008-12-17 12:30:00,26.84,26.9,26.8,26.81,93300.0,18.496,18.5373,18.4684,18.4753,93300.0
2008-12-17 12:35:00,26.81,26.9,26.81,26.9,82300.0,18.4753,18.5373,18.4753,18.5373,82300.0
2008-12-17 12:40:00,26.9,26.92,26.81,26.85,85400.0,18.5373,18.5511,18.4753,18.5029,85400.0
2008-12-17 12:45:00,26.84,26.96,26.76,26.95,191500.0,18.496,18.5787,18.4409,18.5718,191500.0
2008-12-17 12:50:00,26.95,27.04,26.94,27.01,190600.0,18.5718,18.6338,18.5649,18.6131,190600.0
2008-12-17 12:55:00,27.0,27.1,26.99,27.06,203500.0,18.6063,18.6752,18.5994,18.6476,203500.0
2008-12-17 13:00:00,27.06,27.07,26.94,27.02,203600.0,18.6476,18.6545,18.5649,18.62,203600.0
2008-12-17 13:05:00,27.01,27.03,26.97,27.03,76500.0,18.6131,18.6269,18.5856,18.6269,76500.0
2008-12-17 13:10:00,27.03,27.12,26.99,27.0,78700.0,18.6269,18.6889,18.5994,18.6063,78700.0
2008-12-17 13:15:00,27.01,27.15,26.96,27.1,62200.0,18.6131,18.7096,18.5787,18.6752,62200.0
2008-12-17 13:20:00,27.11,27.2,27.07,27.2,68200.0,18.6821,18.7441,18.6545,18.7441,68200.0
2008-12-17 13:25:00,27.2,27.25,27.1,27.12,67800.0,18.7441,18.7785,18.6752,18.6889,67800.0
2008-12-17 13:30:00,27.12,27.17,27.07,27.09,61200.0,18.6889,18.7234,18.6545,18.6683,61200.0
2008-12-17 13:35:00,27.08,27.14,27.06,27.1,97300.0,18.6614,18.7027,18.6476,18.6752,97300.0
2008-12-17 13:40:00,27.1,27.12,27.05,27.07,73800.0,18.6752,18.6889,18.6407,18.6545,73800.0
2008-12-17 13:45:00,27.07,27.13,27.05,27.07,91400.0,18.6545,18.6958,18.6407,18.6545,91400.0
2008-12-17 13:50:00,27.07,27.09,26.97,27.05,219400.0,18.6545,18.6683,18.5856,18.6407,219400.0
2008-12-17 13:55:00,27.05,27.08,26.85,26.87,99000.0,18.6407,18.6614,18.5029,18.5167,99000.0
2008-12-17 14:00:00,26.86,26.96,26.75,26.77,137200.0,18.5098,18.5787,18.434,18.4478,137200.0
2008-12-17 14:05:00,26.77,26.89,26.74,26.86,145900.0,18.4478,18.5304,18.4271,18.5098,145900.0
2008-12-17 14:10:00,26.85,26.86,26.75,26.78,109100.0,18.5029,18.5098,18.434,18.4546,109100.0
2008-12-17 14:15:00,26.78,26.82,26.75,26.77,156100.0,18.4546,18.4822,18.434,18.4478,156100.0
2008-12-17 14:20:00,26.76,26.99,26.75,26.91,332500.0,18.4409,18.5994,18.434,18.5442,332500.0
2008-12-17 14:25:00,26.91,26.92,26.66,26.67,151100.0,18.5442,18.5511,18.372,18.3788,151100.0
2008-12-17 14:30:00,26.67,26.74,26.51,26.56,204100.0,18.3788,18.4271,18.2686,18.303,204100.0
2008-12-17 14:35:00,26.58,26.65,26.46,26.49,215300.0,18.3168,18.3651,18.2341,18.2548,215300.0
2008-12-17 14:40:00,26.48,26.57,26.46,26.53,102500.0,18.2479,18.3099,18.2341,18.2824,102500.0
2008-12-17 14:45:00,26.53,26.63,26.49,26.63,186100.0,18.2824,18.3513,18.2548,18.3513,186100.0
2008-12-17 14:50:00,26.63,26.65,26.49,26.53,185300.0,18.3513,18.3651,18.2548,18.2824,185300.0
2008-12-17 14:55:00,26.54,26.66,26.5,26.5,167200.0,18.2893,18.372,18.2617,18.2617,167200.0
2008-12-17 15:00:00,26.51,26.53,26.37,26.38,330600.0,18.2686,18.2824,18.1721,18.179,330600.0
2008-12-17 15:05:00,26.37,26.5,26.36,26.39,188000.0,18.1721,18.2617,18.1652,18.1859,188000.0
2008-12-17 15:10:00,26.39,26.46,26.35,26.36,255800.0,18.1859,18.2341,18.1583,18.1652,255800.0
2008-12-17 15:15:00,26.36,26.4,26.31,26.38,268100.0,18.1652,18.1928,18.1308,18.179,268100.0
2008-12-17 15:20:00,26.38,26.59,26.36,26.48,224400.0,18.179,18.3237,18.1652,18.2479,224400.0
2008-12-17 15:25:00,26.48,26.54,26.38,26.43,142500.0,18.2479,18.2893,18.179,18.2135,142500.0
2008-12-17 15:30:00,26.44,26.45,26.31,26.32,200700.0,18.2203,18.2272,18.1308,18.1377,200700.0
2008-12-17 15:35:00,26.31,26.32,26.1,26.13,371500.0,18.1308,18.1377,17.986,18.0067,371500.0
2008-12-17 15:40:00,26.12,26.37,26.11,26.34,410800.0,17.9998,18.1721,17.9929,18.1514,410800.0
2008-12-17 15:45:00,26.35,26.62,26.33,26.58,394200.0,18.1583,18.3444,18.1445,18.3168,394200.0
2008-12-17 15:50:00,26.58,26.61,26.43,26.46,314600.0,18.3168,18.3375,18.2135,18.2341,314600.0
2008-12-17 15:55:00,26.47,26.51,26.42,26.5,711400.0,18.241,18.2686,18.2066,18.2617,711400.0
2008-12-18 09:30:00,26.76,26.82,26.31,26.76,421200.0,18.4409,18.4822,18.1308,18.4409,421200.0
2008-12-18 09:35:00,26.78,26.98,26.76,26.97,139000.0,18.4546,18.5925,18.4409,18.5856,139000.0
2008-12-18 09:40:00,26.98,27.03,26.88,26.96,153100.0,18.5925,18.6269,18.5236,18.5787,153100.0
2008-12-18 09:45:00,26.97,27.08,26.96,27.07,235000.0,18.5856,18.6614,18.5787,18.6545,235000.0
2008-12-18 09:50:00,27.07,27.19,27.04,27.1,195100.0,18.6545,18.7372,18.6338,18.6752,195100.0
2008-12-18 09:55:00,27.1,27.23,27.05,27.23,200300.0,18.6752,18.7648,18.6407,18.7648,200300.0
2008-12-18 10:00:00,27.22,27.56,27.15,27.53,366300.0,18.7579,18.9922,18.7096,18.9715,366300.0
2008-12-18 10:05:00,27.54,27.55,27.4,27.48,177800.0,18.9784,18.9853,18.8819,18.937,177800.0
2008-12-18 10:10:00,27.47,27.5,27.41,27.42,135900.0,18.9301,18.9508,18.8888,18.8957,135900.0
2008-12-18 10:15:00,27.41,27.44,27.39,27.4,112700.0,18.8888,18.9095,18.875,18.8819,112700.0
2008-12-18 10:20:00,27.4,27.41,27.37,27.39,155100.0,18.8819,18.8888,18.8612,18.875,155100.0
2008-12-18 10:25:00,27.39,27.41,27.35,27.35,168000.0,18.875,18.8888,18.8474,18.8474,168000.0
2008-12-18 10:30:00,27.36,27.38,27.28,27.38,199300.0,18.8543,18.8681,18.7992,18.8681,199300.0
2008-12-18 10:35:00,27.37,27.47,27.37,27.44,202300.0,18.8612,18.9301,18.8612,18.9095,202300.0
2008-12-18 10:40:00,27.44,27.45,27.39,27.39,134100.0,18.9095,18.9164,18.875,18.875,134100.0
2008-12-18 10:45:00,27.4,27.42,27.36,27.39,116500.0,18.8819,18.8957,18.8543,18.875,116500.0
2008-12-18 10:50:00,27.4,27.43,27.35,27.39,169700.0,18.8819,18.9026,18.8474,18.875,169700.0
2008-12-18 10:55:00,27.4,27.43,27.37,27.39,76500.0,18.8819,18.9026,18.8612,18.875,76500.0
2008-12-18 11:00:00,27.39,27.4,27.31,27.36,128400.0,18.875,18.8819,18.8199,18.8543,128400.0
2008-12-18 11:05:00,27.36,27.4,27.31,27.34,76300.0,18.8543,18.8819,18.8199,18.8406,76300.0
2008-12-18 11:10:00,27.33,27.33,27.16,27.16,168600.0,18.8337,18.8337,18.7165,18.7165,168600.0
2008-12-18 11:15:00,27.16,27.17,27.09,27.09,106300.0,18.7165,18.7234,18.6683,18.6683,106300.0
2008-12-18 11:20:00,27.09,27.15,27.05,27.1,109500.0,18.6683,18.7096,18.6407,18.6752,109500.0
2008-12-18 11:25:00,27.1,27.21,27.08,27.21,105200.0,18.6752,18.751,18.6614,18.751,105200.0
2008-12-18 11:30:00,27.21,27.33,27.2,27.33,84500.0,18.751,18.8337,18.7441,18.8337,84500.0
2008-12-18 11:35:00,27.33,27.35,27.29,27.34,113900.0,18.8337,18.8474,18.8061,18.8406,113900.0
2008-12-18 11:40:00,27.35,27.38,27.33,27.38,44100.0,18.8474,18.8681,18.8337,18.8681,44100.0
2008-12-18 11:45:00,27.38,27.43,27.38,27.42,111000.0,18.8681,18.9026,18.8681,18.8957,111000.0
2008-12-18 11:50:00,27.41,27.43,27.39,27.42,84400.0,18.8888,18.9026,18.875,18.8957,84400.0
2008-12-18 11:55:00,27.41,27.45,27.37,27.44,103400.0,18.8888,18.9164,18.8612,18.9095,103400.0
2008-12-18 12:00:00,27.45,27.48,27.28,27.29,108200.0,18.9164,18.937,18.7992,18.8061,108200.0
2008-12-18 12:05:00,27.28,27.28,27.08,27.1,159400.0,18.7992,18.7992,18.6614,18.6752,159400.0
2008-12-18 12:10:00,27.09,27.18,27.08,27.18,73200.0,18.6683,18.7303,18.6614,18.7303,73200.0
2008-12-18 12:15:00,27.19,27.21,27.17,27.19,49400.0,18.7372,18.751,18.7234,18.7372,49400.0
2008-12-18 12:20:00,27.19,27.2,27.08,27.1,87700.0,18.7372,18.7441,18.6614,18.6752,87700.0
2008-12-18 12:25:00,27.1,27.1,27.02,27.04,78300.0,18.6752,18.6752,18.62,18.6338,78300.0
2008-12-18 12:30:00,27.05,27.16,27.04,27.15,90400.0,18.6407,18.7165,18.6338,18.7096,90400.0
2008-12-18 12:35:00,27.16,27.21,27.06,27.06,83200.0,18.7165,18.751,18.6476,18.6476,83200.0
2008-12-18 12:40:00,27.06,27.21,27.06,27.19,99100.0,18.6476,18.751,18.6476,18.7372,99100.0
2008-12-18 12:45:00,27.19,27.39,27.18,27.39,99800.0,18.7372,18.875,18.7303,18.875,99800.0
2008-12-18 12:50:00,27.39,27.42,27.38,27.4,66900.0,18.875,18.8957,18.8681,18.8819,66900.0
2008-12-18 12:55:00,27.41,27.44,27.37,27.44,55600.0,18.8888,18.9095,18.8612,18.9095,55600.0
2008-12-18 13:00:00,27.44,27.45,27.35,27.35,66000.0,18.9095,18.9164,18.8474,18.8474,66000.0
2008-12-18 13:05:00,27.35,27.41,27.33,27.37,61200.0,18.8474,18.8888,18.8337,18.8612,61200.0
2008-12-18 13:10:00,27.4,27.41,27.34,27.39,50500.0,18.8819,18.8888,18.8406,18.875,50500.0
2008-12-18 13:15:00,27.39,27.39,27.34,27.37,58500.0,18.875,18.875,18.8406,18.8612,58500.0
2008-12-18 13:20:00,27.37,27.37,27.19,27.2,92700.0,18.8612,18.8612,18.7372,18.7441,92700.0
2008-12-18 13:25:00,27.2,27.24,27.19,27.2,118100.0,18.7441,18.7716,18.7372,18.7441,118100.0
2008-12-18 13:30:00,27.2,27.26,27.2,27.25,76700.0,18.7441,18.7854,18.7441,18.7785,76700.0
2008-12-18 13:35:00,27.25,27.28,27.18,27.21,95400.0,18.7785,18.7992,18.7303,18.751,95400.0
2008-12-18 13:40:00,27.22,27.27,27.19,27.26,43800.0,18.7579,18.7923,18.7372,18.7854,43800.0
2008-12-18 13:45:00,27.26,27.27,27.14,27.15,136400.0,18.7854,18.7923,18.7027,18.7096,136400.0
2008-12-18 13:50:00,27.16,27.2,27.15,27.19,83700.0,18.7165,18.7441,18.7096,18.7372,83700.0
2008-12-18 13:55:00,27.19,27.25,27.18,27.23,108200.0,18.7372,18.7785,18.7303,18.7648,108200.0
2008-12-18 14:00:00,27.23,27.27,27.2,27.24,97400.0,18.7648,18.7923,18.7441,18.7716,97400.0
2008-12-18 14:05:00,27.24,27.31,27.22,27.3,57500.0,18.7716,18.8199,18.7579,18.813,57500.0
2008-12-18 14:10:00,27.3,27.34,27.29,27.29,85100.0,18.813,18.8406,18.8061,18.8061,85100.0
2008-12-18 14:15:00,27.28,27.3,27.1,27.11,87600.0,18.7992,18.813,18.6752,18.6821,87600.0
2008-12-18 14:20:00,27.11,27.14,27.04,27.07,138700.0,18.6821,18.7027,18.6338,18.6545,138700.0
2008-12-18 14:25:00,27.07,27.22,27.07,27.22,101200.0,18.6545,18.7579,18.6545,18.7579,101200.0
2008-12-18 14:30:00,27.21,27.23,27.13,27.14,95900.0,18.751,18.7648,18.6958,18.7027,95900.0
2008-12-18 14:35:00,27.14,27.22,27.1,27.21,63800.0,18.7027,18.7579,18.6752,18.751,63800.0
2008-12-18 14:40:00,27.21,27.21,27.09,27.14,131300.0,18.751,18.751,18.6683,18.7027,131300.0
2008-12-18 14:45:00,27.14,27.23,27.1,27.2,113500.0,18.7027,18.7648,18.6752,18.7441,113500.0
2008-12-18 14:50:00,27.2,27.33,27.16,27.25,96000.0,18.7441,18.8337,18.7165,18.7785,96000.0
2008-12-18 14:55:00,27.25,27.31,27.2,27.28,149300.0,18.7785,18.8199,18.7441,18.7992,149300.0
2008-12-18 15:00:00,27.29,27.37,27.27,27.27,266600.0,18.8061,18.8612,18.7923,18.7923,266600.0
2008-12-18 15:05:00,27.27,27.28,27.22,27.23,113600.0,18.7923,18.7992,18.7579,18.7648,113600.0
2008-12-18 15:10:00,27.23,27.25,27.08,27.13,214700.0,18.7648,18.7785,18.6614,18.6958,214700.0
2008-12-18 15:15:00,27.13,27.25,27.08,27.24,530400.0,18.6958,18.7785,18.6614,18.7716,530400.0
2008-12-18 15:20:00,27.25,27.25,26.96,27.04,194700.0,18.7785,18.7785,18.5787,18.6338,194700.0
2008-12-18 15:25:00,27.05,27.05,26.94,26.95,196400.0,18.6407,18.6407,18.5649,18.5718,196400.0
2008-12-18 15:30:00,26.95,27.12,26.9,27.0,218000.0,18.5718,18.6889,18.5373,18.6063,218000.0
2008-12-18 15:35:00,27.01,27.14,27.0,27.06,161500.0,18.6131,18.7027,18.6063,18.6476,161500.0
2008-12-18 15:40:00,27.06,27.15,26.95,26.98,213600.0,18.6476,18.7096,18.5718,18.5925,213600.0
2008-12-18 15:45:00,26.99,27.23,26.98,27.15,306300.0,18.5994,18.7648,18.5925,18.7096,306300.0
2008-12-18 15:50:00,27.18,27.25,27.15,27.21,317500.0,18.7303,18.7785,18.7096,18.751,317500.0
2008-12-18 15:55:00,27.21,27.36,27.19,27.25,657600.0,18.751,18.8543,18.7372,18.7785,657600.0
2008-12-19 09:30:00,28.1,28.1,26.79,27.06,3330600.0,19.3643,19.3643,18.4615,18.6476,3330600.0
2008-12-19 09:35:00,26.98,27.4,26.94,27.11,204900.0,18.5925,18.8819,18.5649,18.6821,204900.0
2008-12-19 09:40:00,27.11,27.46,27.09,27.44,167500.0,18.6821,18.9232,18.6683,18.9095,167500.0
2008-12-19 09:45:00,27.42,27.5,27.29,27.4,188700.0,18.8957,18.9508,18.8061,18.8819,188700.0
2008-12-19 09:50:00,27.4,27.51,27.38,27.49,158800.0,18.8819,18.9577,18.8681,18.9439,158800.0
2008-12-19 09:55:00,27.5,27.68,27.49,27.56,220500.0,18.9508,19.0749,18.9439,18.9922,220500.0
2008-12-19 10:00:00,27.56,27.75,27.53,27.74,120900.0,18.9922,19.1231,18.9715,19.1162,120900.0
2008-12-19 10:05:00,27.74,27.74,27.66,27.73,88700.0,19.1162,19.1162,19.0611,19.1093,88700.0
2008-12-19 10:10:00,27.73,27.82,27.69,27.72,91100.0,19.1093,19.1713,19.0817,19.1024,91100.0
2008-12-19 10:15:00,27.72,27.77,27.65,27.66,100600.0,19.1024,19.1369,19.0542,19.0611,100600.0
2008-12-19 10:20:00,27.67,27.75,27.63,27.7,125900.0,19.068,19.1231,19.0404,19.0886,125900.0
2008-12-19 10:25:00,27.7,27.86,27.64,27.74,204500.0,19.0886,19.1989,19.0473,19.1162,204500.0
2008-12-19 10:30:00,27.74,27.74,27.67,27.7,79400.0,19.1162,19.1162,19.068,19.0886,79400.0
2008-12-19 10:35:00,27.69,27.79,27.69,27.77,124600.0,19.0817,19.1507,19.0817,19.1369,124600.0
2008-12-19 10:40:00,27.78,27.84,27.73,27.79,104600.0,19.1438,19.1851,19.1093,19.1507,104600.0
2008-12-19 10:45:00,27.79,27.81,27.62,27.62,157300.0,19.1507,19.1644,19.0335,19.0335,157300.0
2008-12-19 10:50:00,27.61,27.63,27.58,27.63,109700.0,19.0266,19.0404,19.0059,19.0404,109700.0
2008-12-19 10:55:00,27.62,27.63,27.52,27.56,98400.0,19.0335,19.0404,18.9646,18.9922,98400.0
2008-12-19 11:00:00,27.56,27.58,27.39,27.48,230900.0,18.9922,19.0059,18.875,18.937,230900.0
2008-12-19 11:05:00,27.49,27.5,27.33,27.33,100000.0,18.9439,18.9508,18.8337,18.8337,100000.0
2008-12-19 11:10:00,27.33,27.37,27.26,27.32,137600.0,18.8337,18.8612,18.7854,18.8268,137600.0
2008-12-19 11:15:00,27.33,27.33,27.22,27.27,260200.0,18.8337,18.8337,18.7579,18.7923,260200.0
2008-12-19 11:20:00,27.27,27.37,27.25,27.31,95200.0,18.7923,18.8612,18.7785,18.8199,95200.0
2008-12-19 11:25:00,27.31,27.34,27.25,27.28,134600.0,18.8199,18.8406,18.7785,18.7992,134600.0
2008-12-19 11:30:00,27.29,27.38,27.28,27.32,51600.0,18.8061,18.8681,18.7992,18.8268,51600.0
2008-12-19 11:35:00,27.31,27.4,27.31,27.34,85800.0,18.8199,18.8819,18.8199,18.8406,85800.0
2008-12-19 11:40:00,27.34,27.37,27.25,27.3,139500.0,18.8406,18.8612,18.7785,18.813,139500.0
2008-12-19 11:45:00,27.29,27.32,27.25,27.31,127300.0,18.8061,18.8268,18.7785,18.8199,127300.0
2008-12-19 11:50:00,27.3,27.31,27.21,27.24,77400.0,18.813,18.8199,18.751,18.7716,77400.0
2008-12-19 11:55:00,27.23,27.24,26.91,26.96,219900.0,18.7648,18.7716,18.5442,18.5787,219900.0
2008-12-19 12:00:00,26.97,27.11,26.96,27.0,153900.0,18.5856,18.6821,18.5787,18.6063,153900.0
2008-12-19 12:05:00,26.99,27.0,26.83,26.86,127500.0,18.5994,18.6063,18.4891,18.5098,127500.0
2008-12-19 12:10:00,26.85,26.91,26.73,26.73,280000.0,18.5029,18.5442,18.4202,18.4202,280000.0
2008-12-19 12:15:00,26.74,26.74,26.6,26.6,172700.0,18.4271,18.4271,18.3306,18.3306,172700.0
2008-12-19 12:20:00,26.61,26.81,26.59,26.8,191900.0,18.3375,18.4753,18.3237,18.4684,191900.0
2008-12-19 12:25:00,26.8,26.87,26.76,26.8,94400.0,18.4684,18.5167,18.4409,18.4684,94400.0
2008-12-19 12:30:00,26.8,26.89,26.75,26.75,117500.0,18.4684,18.5304,18.434,18.434,117500.0
2008-12-19 12:35:00,26.75,26.79,26.6,26.77,645800.0,18.434,18.4615,18.3306,18.4478,645800.0
2008-12-19 12:40:00,26.78,26.78,26.65,26.66,556100.0,18.4546,18.4546,18.3651,18.372,556100.0
2008-12-19 12:45:00,26.66,26.74,26.63,26.66,67600.0,18.372,18.4271,18.3513,18.372,67600.0
2008-12-19 12:50:00,26.64,26.67,26.52,26.55,221900.0,18.3582,18.3788,18.2755,18.2961,221900.0
2008-12-19 12:55:00,26.55,26.59,26.5,26.51,116500.0,18.2961,18.3237,18.2617,18.2686,116500.0
2008-12-19 13:00:00,26.51,26.62,26.5,26.61,188300.0,18.2686,18.3444,18.2617,18.3375,188300.0
2008-12-19 13:05:00,26.61,26.77,26.56,26.75,165300.0,18.3375,18.4478,18.303,18.434,165300.0
2008-12-19 13:10:00,26.75,26.83,26.72,26.82,138000.0,18.434,18.4891,18.4133,18.4822,138000.0
2008-12-19 13:15:00,26.82,26.98,26.82,26.93,143200.0,18.4822,18.5925,18.4822,18.558,143200.0
2008-12-19 13:20:00,26.92,26.99,26.92,26.99,41200.0,18.5511,18.5994,18.5511,18.5994,41200.0
2008-12-19 13:25:00,26.99,27.0,26.92,26.94,87400.0,18.5994,18.6063,18.5511,18.5649,87400.0
2008-12-19 13:30:00,26.96,26.97,26.75,26.75,184000.0,18.5787,18.5856,18.434,18.434,184000.0
2008-12-19 13:35:00,26.77,26.91,26.74,26.9,427700.0,18.4478,18.5442,18.4271,18.5373,427700.0
2008-12-19 13:40:00,26.91,26.97,26.88,26.91,103100.0,18.5442,18.5856,18.5236,18.5442,103100.0
2008-12-19 13:45:00,26.9,26.93,26.84,26.85,67100.0,18.5373,18.558,18.496,18.5029,67100.0
2008-12-19 13:50:00,26.85,26.88,26.77,26.82,79600.0,18.5029,18.5236,18.4478,18.4822,79600.0
2008-12-19 13:55:00,26.82,26.88,26.8,26.83,31300.0,18.4822,18.5236,18.4684,18.4891,31300.0
2008-12-19 14:00:00,26.82,26.95,26.82,26.93,46400.0,18.4822,18.5718,18.4822,18.558,46400.0
2008-12-19 14:05:00,26.94,26.95,26.88,26.9,64600.0,18.5649,18.5718,18.5236,18.5373,64600.0
2008-12-19 14:10:00,26.91,26.95,26.79,26.83,82100.0,18.5442,18.5718,18.4615,18.4891,82100.0
2008-12-19 14:15:00,26.83,26.94,26.83,26.87,128800.0,18.4891,18.5649,18.4891,18.5167,128800.0
2008-12-19 14:20:00,26.88,26.88,26.67,26.68,345700.0,18.5236,18.5236,18.3788,18.3857,345700.0
2008-12-19 14:25:00,26.69,26.84,26.68,26.82,65700.0,18.3926,18.496,18.3857,18.4822,65700.0
2008-12-19 14:30:00,26.83,26.92,26.78,26.9,52700.0,18.4891,18.5511,18.4546,18.5373,52700.0
2008-12-19 14:35:00,26.9,26.97,26.87,26.91,66300.0,18.5373,18.5856,18.5167,18.5442,66300.0
2008-12-19 14:40:00,26.92,26.95,26.87,26.91,71300.0,18.5511,18.5718,18.5167,18.5442,71300.0
2008-12-19 14:45:00,26.91,27.01,26.91,26.92,55100.0,18.5442,18.6131,18.5442,18.5511,55100.0
2008-12-19 14:50:00,26.9,26.96,26.86,26.89,56800.0,18.5373,18.5787,18.5098,18.5304,56800.0
2008-12-19 14:55:00,26.88,26.91,26.78,26.81,81500.0,18.5236,18.5442,18.4546,18.4753,81500.0
2008-12-19 15:00:00,26.81,26.91,26.75,26.87,96100.0,18.4753,18.5442,18.434,18.5167,96100.0
2008-12-19 15:05:00,26.87,26.92,26.79,26.89,106100.0,18.5167,18.5511,18.4615,18.5304,106100.0
2008-12-19 15:10:00,26.9,26.93,26.75,26.82,131400.0,18.5373,18.558,18.434,18.4822,131400.0
2008-12-19 15:15:00,26.82,26.85,26.78,26.81,437500.0,18.4822,18.5029,18.4546,18.4753,437500.0
2008-12-19 15:20:00,26.81,26.91,26.77,26.9,160000.0,18.4753,18.5442,18.4478,18.5373,160000.0
2008-12-19 15:25:00,26.89,26.99,26.85,26.93,110000.0,18.5304,18.5994,18.5029,18.558,110000.0
2008-12-19 15:30:00,26.94,26.96,26.81,26.85,281300.0,18.5649,18.5787,18.4753,18.5029,281300.0
2008-12-19 15:35:00,26.84,26.93,26.79,26.92,210900.0,18.496,18.558,18.4615,18.5511,210900.0
2008-12-19 15:40:00,26.92,27.03,26.91,26.97,206400.0,18.5511,18.6269,18.5442,18.5856,206400.0
2008-12-19 15:45:00,26.98,26.98,26.91,26.93,153200.0,18.5925,18.5925,18.5442,18.558,153200.0
2008-12-19 15:50:00,26.92,27.0,26.82,26.86,476800.0,18.5511,18.6063,18.4822,18.5098,476800.0
2008-12-19 15:55:00,26.86,27.0,26.8,26.91,547300.0,18.5098,18.6063,18.4684,18.5442,547300.0
2008-12-22 09:30:00,26.4,26.5,24.83,25.58,995900.0,18.1928,18.2617,17.1109,17.6277,995900.0
2008-12-22 09:35:00,25.59,25.98,25.55,25.58,357900.0,17.6346,17.9033,17.607,17.6277,357900.0
2008-12-22 09:40:00,25.56,25.78,25.53,25.56,243000.0,17.6139,17.7655,17.5932,17.6139,243000.0
2008-12-22 09:45:00,25.57,25.8,25.5,25.78,196500.0,17.6208,17.7793,17.5726,17.7655,196500.0
2008-12-22 09:50:00,25.79,26.0,25.78,26.0,352100.0,17.7724,17.9171,17.7655,17.9171,352100.0
2008-12-22 09:55:00,26.0,26.3,25.98,26.29,248400.0,17.9171,18.1239,17.9033,18.117,248400.0
2008-12-22 10:00:00,26.28,26.39,26.14,26.16,158100.0,18.1101,18.1859,18.0136,18.0274,158100.0
2008-12-22 10:05:00,26.17,26.6,26.04,26.45,874400.0,18.0343,18.3306,17.9447,18.2272,874400.0
2008-12-22 10:10:00,26.46,26.54,26.26,26.5,290000.0,18.2341,18.2893,18.0963,18.2617,290000.0
2008-12-22 10:15:00,26.5,26.54,26.43,26.47,186200.0,18.2617,18.2893,18.2135,18.241,186200.0
2008-12-22 10:20:00,26.47,26.5,26.38,26.45,155400.0,18.241,18.2617,18.179,18.2272,155400.0
2008-12-22 10:25:00,26.44,26.5,26.42,26.49,203600.0,18.2203,18.2617,18.2066,18.2548,203600.0
2008-12-22 10:30:00,26.49,26.55,26.44,26.55,153800.0,18.2548,18.2961,18.2203,18.2961,153800.0
2008-12-22 10:35:00,26.54,26.56,26.47,26.52,174300.0,18.2893,18.303,18.241,18.2755,174300.0
2008-12-22 10:40:00,26.53,26.59,26.43,26.5,118900.0,18.2824,18.3237,18.2135,18.2617,118900.0
2008-12-22 10:45:00,26.5,26.5,26.43,26.44,96800.0,18.2617,18.2617,18.2135,18.2203,96800.0
2008-12-22 10:50:00,26.44,26.45,26.24,26.24,189500.0,18.2203,18.2272,18.0825,18.0825,189500.0
2008-12-22 10:55:00,26.24,26.26,26.2,26.22,132200.0,18.0825,18.0963,18.055,18.0687,132200.0
2008-12-22 11:00:00,26.21,26.22,26.09,26.12,165100.0,18.0618,18.0687,17.9792,17.9998,165100.0
2008-12-22 11:05:00,26.12,26.22,26.12,26.21,164000.0,17.9998,18.0687,17.9998,18.0618,164000.0
2008-12-22 11:10:00,26.21,26.25,26.16,26.16,208800.0,18.0618,18.0894,18.0274,18.0274,208800.0
2008-12-22 11:15:00,26.16,26.24,26.16,26.19,167400.0,18.0274,18.0825,18.0274,18.0481,167400.0
2008-12-22 11:20:00,26.19,26.24,26.12,26.2,251900.0,18.0481,18.0825,17.9998,18.055,251900.0
2008-12-22 11:25:00,26.2,26.25,26.2,26.23,271900.0,18.055,18.0894,18.055,18.0756,271900.0
2008-12-22 11:30:00,26.23,26.23,26.13,26.2,183100.0,18.0756,18.0756,18.0067,18.055,183100.0
2008-12-22 11:35:00,26.18,26.23,26.15,26.22,197800.0,18.0412,18.0756,18.0205,18.0687,197800.0
2008-12-22 11:40:00,26.23,26.27,26.2,26.26,275200.0,18.0756,18.1032,18.055,18.0963,275200.0
2008-12-22 11:45:00,26.27,26.4,26.23,26.31,286500.0,18.1032,18.1928,18.0756,18.1308,286500.0
2008-12-22 11:50:00,26.31,26.35,26.28,26.35,238800.0,18.1308,18.1583,18.1101,18.1583,238800.0
2008-12-22 11:55:00,26.35,26.48,26.33,26.48,153500.0,18.1583,18.2479,18.1445,18.2479,153500.0
2008-12-22 12:00:00,26.48,26.48,26.34,26.35,107000.0,18.2479,18.2479,18.1514,18.1583,107000.0
2008-12-22 12:05:00,26.35,26.44,26.3,26.44,98500.0,18.1583,18.2203,18.1239,18.2203,98500.0
2008-12-22 12:10:00,26.44,26.56,26.44,26.5,200700.0,18.2203,18.303,18.2203,18.2617,200700.0
2008-12-22 12:15:00,26.5,26.59,26.47,26.58,74300.0,18.2617,18.3237,18.241,18.3168,74300.0
2008-12-22 12:20:00,26.58,26.59,26.52,26.52,35700.0,18.3168,18.3237,18.2755,18.2755,35700.0
2008-12-22 12:25:00,26.52,26.59,26.5,26.5,127100.0,18.2755,18.3237,18.2617,18.2617,127100.0
2008-12-22 12:30:00,26.5,26.54,26.49,26.5,101700.0,18.2617,18.2893,18.2548,18.2617,101700.0
2008-12-22 12:35:00,26.51,26.54,26.5,26.51,49400.0,18.2686,18.2893,18.2617,18.2686,49400.0
2008-12-22 12:40:00,26.51,26.54,26.5,26.52,58300.0,18.2686,18.2893,18.2617,18.2755,58300.0
2008-12-22 12:45:00,26.52,26.52,26.48,26.49,80100.0,18.2755,18.2755,18.2479,18.2548,80100.0
2008-12-22 12:50:00,26.49,26.51,26.46,26.47,86300.0,18.2548,18.2686,18.2341,18.241,86300.0
2008-12-22 12:55:00,26.46,26.5,26.45,26.48,95300.0,18.2341,18.2617,18.2272,18.2479,95300.0
2008-12-22 13:00:00,26.47,26.55,26.46,26.54,197700.0,18.241,18.2961,18.2341,18.2893,197700.0
2008-12-22 13:05:00,26.54,26.55,26.48,26.51,160000.0,18.2893,18.2961,18.2479,18.2686,160000.0
2008-12-22 13:10:00,26.51,26.54,26.46,26.48,144000.0,18.2686,18.2893,18.2341,18.2479,144000.0
2008-12-22 13:15:00,26.48,26.55,26.47,26.51,100800.0,18.2479,18.2961,18.241,18.2686,100800.0
2008-12-22 13:20:00,26.51,26.54,26.5,26.52,100500.0,18.2686,18.2893,18.2617,18.2755,100500.0
2008-12-22 13:25:00,26.53,26.54,26.49,26.51,100300.0,18.2824,18.2893,18.2548,18.2686,100300.0
2008-12-22 13:30:00,26.51,26.52,26.49,26.5,105500.0,18.2686,18.2755,18.2548,18.2617,105500.0
2008-12-22 13:35:00,26.5,26.52,26.5,26.51,100600.0,18.2617,18.2755,18.2617,18.2686,100600.0
2008-12-22 13:40:00,26.51,26.52,26.49,26.5,133000.0,18.2686,18.2755,18.2548,18.2617,133000.0
2008-12-22 13:45:00,26.49,26.49,26.39,26.39,87100.0,18.2548,18.2548,18.1859,18.1859,87100.0
2008-12-22 13:50:00,26.39,26.44,26.38,26.4,151800.0,18.1859,18.2203,18.179,18.1928,151800.0
2008-12-22 13:55:00,26.4,26.46,26.39,26.45,98600.0,18.1928,18.2341,18.1859,18.2272,98600.0
2008-12-22 14:00:00,26.45,26.5,26.45,26.49,74100.0,18.2272,18.2617,18.2272,18.2548,74100.0
2008-12-22 14:05:00,26.49,26.53,26.49,26.51,84900.0,18.2548,18.2824,18.2548,18.2686,84900.0
2008-12-22 14:10:00,26.5,26.52,26.49,26.51,88900.0,18.2617,18.2755,18.2548,18.2686,88900.0
2008-12-22 14:15:00,26.5,26.52,26.48,26.5,90300.0,18.2617,18.2755,18.2479,18.2617,90300.0
2008-12-22 14:20:00,26.49,26.5,26.45,26.48,160600.0,18.2548,18.2617,18.2272,18.2479,160600.0
2008-12-22 14:25:00,26.47,26.48,26.44,26.47,168400.0,18.241,18.2479,18.2203,18.241,168400.0
2008-12-22 14:30:00,26.47,26.5,26.46,26.5,123600.0,18.241,18.2617,18.2341,18.2617,123600.0
2008-12-22 14:35:00,26.49,26.54,26.49,26.53,149500.0,18.2548,18.2893,18.2548,18.2824,149500.0
2008-12-22 14:40:00,26.53,26.57,26.53,26.56,160200.0,18.2824,18.3099,18.2824,18.303,160200.0
2008-12-22 14:45:00,26.55,26.69,26.54,26.67,232400.0,18.2961,18.3926,18.2893,18.3788,232400.0
2008-12-22 14:50:00,26.67,26.7,26.64,26.65,193200.0,18.3788,18.3995,18.3582,18.3651,193200.0
2008-12-22 14:55:00,26.65,26.66,26.54,26.55,180400.0,18.3651,18.372,18.2893,18.2961,180400.0
2008-12-22 15:00:00,26.55,26.58,26.52,26.53,218500.0,18.2961,18.3168,18.2755,18.2824,218500.0
2008-12-22 15:05:00,26.54,26.57,26.52,26.56,191800.0,18.2893,18.3099,18.2755,18.303,191800.0
2008-12-22 15:10:00,26.57,26.62,26.54,26.61,213400.0,18.3099,18.3444,18.2893,18.3375,213400.0
2008-12-22 15:15:00,26.61,26.64,26.57,26.57,154600.0,18.3375,18.3582,18.3099,18.3099,154600.0
2008-12-22 15:20:00,26.57,26.6,26.55,26.6,169200.0,18.3099,18.3306,18.2961,18.3306,169200.0
2008-12-22 15:25:00,26.6,26.6,26.52,26.56,215400.0,18.3306,18.3306,18.2755,18.303,215400.0
2008-12-22 15:30:00,26.55,26.64,26.55,26.61,147200.0,18.2961,18.3582,18.2961,18.3375,147200.0
2008-12-22 15:35:00,26.61,26.72,26.6,26.71,234600.0,18.3375,18.4133,18.3306,18.4064,234600.0
2008-12-22 15:40:00,26.7,26.78,26.66,26.66,340700.0,18.3995,18.4546,18.372,18.372,340700.0
2008-12-22 15:45:00,26.66,26.7,26.63,26.65,316100.0,18.372,18.3995,18.3513,18.3651,316100.0
2008-12-22 15:50:00,26.65,26.71,26.64,26.65,278200.0,18.3651,18.4064,18.3582,18.3651,278200.0
2008-12-22 15:55:00,26.64,26.9,26.6,26.89,456100.0,18.3582,18.5373,18.3306,18.5304,456100.0
2008-12-23 09:30:00,26.94,27.04,26.71,26.82,145000.0,18.5649,18.6338,18.4064,18.4822,145000.0
2008-12-23 09:35:00,26.81,26.94,26.77,26.88,73400.0,18.4753,18.5649,18.4478,18.5236,73400.0
2008-12-23 09:40:00,26.9,26.9,26.72,26.79,60800.0,18.5373,18.5373,18.4133,18.4615,60800.0
2008-12-23 09:45:00,26.79,26.84,26.69,26.69,119400.0,18.4615,18.496,18.3926,18.3926,119400.0
2008-12-23 09:50:00,26.7,26.71,26.62,26.66,105700.0,18.3995,18.4064,18.3444,18.372,105700.0
2008-12-23 09:55:00,26.66,26.75,26.64,26.75,79000.0,18.372,18.434,18.3582,18.434,79000.0
2008-12-23 10:00:00,26.75,26.8,26.65,26.7,114200.0,18.434,18.4684,18.3651,18.3995,114200.0
2008-12-23 10:05:00,26.7,26.78,26.65,26.75,86200.0,18.3995,18.4546,18.3651,18.434,86200.0
2008-12-23 10:10:00,26.75,26.9,26.74,26.79,90700.0,18.434,18.5373,18.4271,18.4615,90700.0
2008-12-23 10:15:00,26.79,26.79,26.7,26.73,146900.0,18.4615,18.4615,18.3995,18.4202,146900.0
2008-12-23 10:20:00,26.73,26.86,26.7,26.86,197100.0,18.4202,18.5098,18.3995,18.5098,197100.0
2008-12-23 10:25:00,26.86,26.96,26.82,26.96,73900.0,18.5098,18.5787,18.4822,18.5787,73900.0
2008-12-23 10:30:00,26.96,27.18,26.95,27.18,152400.0,18.5787,18.7303,18.5718,18.7303,152400.0
2008-12-23 10:35:00,27.16,27.24,27.09,27.11,118700.0,18.7165,18.7716,18.6683,18.6821,118700.0
2008-12-23 10:40:00,27.11,27.19,27.06,27.08,94900.0,18.6821,18.7372,18.6476,18.6614,94900.0
2008-12-23 10:45:00,27.08,27.19,27.07,27.17,77500.0,18.6614,18.7372,18.6545,18.7234,77500.0
2008-12-23 10:50:00,27.17,27.23,27.13,27.22,109600.0,18.7234,18.7648,18.6958,18.7579,109600.0
2008-12-23 10:55:00,27.22,27.32,27.21,27.23,157600.0,18.7579,18.8268,18.751,18.7648,157600.0
2008-12-23 11:00:00,27.24,27.24,27.2,27.24,61100.0,18.7716,18.7716,18.7441,18.7716,61100.0
2008-12-23 11:05:00,27.24,27.24,27.06,27.08,56800.0,18.7716,18.7716,18.6476,18.6614,56800.0
2008-12-23 11:10:00,27.09,27.09,27.05,27.08,83100.0,18.6683,18.6683,18.6407,18.6614,83100.0
2008-12-23 11:15:00,27.08,27.09,26.98,26.98,67300.0,18.6614,18.6683,18.5925,18.5925,67300.0
2008-12-23 11:20:00,26.99,27.04,26.99,27.02,64500.0,18.5994,18.6338,18.5994,18.62,64500.0
2008-12-23 11:25:00,27.02,27.03,26.95,27.0,92600.0,18.62,18.6269,18.5718,18.6063,92600.0
2008-12-23 11:30:00,27.0,27.02,26.99,27.01,60500.0,18.6063,18.62,18.5994,18.6131,60500.0
2008-12-23 11:35:00,27.01,27.03,26.96,26.96,57400.0,18.6131,18.6269,18.5787,18.5787,57400.0
2008-12-23 11:40:00,26.97,27.01,26.94,26.96,74800.0,18.5856,18.6131,18.5649,18.5787,74800.0
2008-12-23 11:45:00,26.96,26.99,26.94,26.96,52100.0,18.5787,18.5994,18.5649,18.5787,52100.0
2008-12-23 11:50:00,26.96,26.98,26.94,26.96,64700.0,18.5787,18.5925,18.5649,18.5787,64700.0
2008-12-23 11:55:00,26.96,26.97,26.89,26.89,58200.0,18.5787,18.5856,18.5304,18.5304,58200.0
2008-12-23 12:00:00,26.89,26.94,26.85,26.86,90000.0,18.5304,18.5649,18.5029,18.5098,90000.0
2008-12-23 12:05:00,26.86,26.95,26.83,26.93,71900.0,18.5098,18.5718,18.4891,18.558,71900.0
2008-12-23 12:10:00,26.94,27.0,26.88,26.95,44000.0,18.5649,18.6063,18.5236,18.5718,44000.0
2008-12-23 12:15:00,26.95,26.97,26.86,26.95,53900.0,18.5718,18.5856,18.5098,18.5718,53900.0
2008-12-23 12:20:00,26.96,27.03,26.92,26.97,63600.0,18.5787,18.6269,18.5511,18.5856,63600.0
2008-12-23 12:25:00,26.97,26.99,26.94,26.94,72600.0,18.5856,18.5994,18.5649,18.5649,72600.0
2008-12-23 12:30:00,26.95,26.96,26.9,26.92,78500.0,18.5718,18.5787,18.5373,18.5511,78500.0
2008-12-23 12:35:00,26.93,26.99,26.92,26.97,101100.0,18.558,18.5994,18.5511,18.5856,101100.0
2008-12-23 12:40:00,26.98,27.0,26.96,26.98,76100.0,18.5925,18.6063,18.5787,18.5925,76100.0
2008-12-23 12:45:00,26.97,27.02,26.94,26.97,74700.0,18.5856,18.62,18.5649,18.5856,74700.0
2008-12-23 12:50:00,26.98,27.02,26.95,26.96,66600.0,18.5925,18.62,18.5718,18.5787,66600.0
2008-12-23 12:55:00,26.96,26.96,26.91,26.92,39100.0,18.5787,18.5787,18.5442,18.5511,39100.0
2008-12-23 13:00:00,26.92,26.92,26.85,26.86,40800.0,18.5511,18.5511,18.5029,18.5098,40800.0
2008-12-23 13:05:00,26.86,26.93,26.86,26.9,47000.0,18.5098,18.558,18.5098,18.5373,47000.0
2008-12-23 13:10:00,26.9,26.9,26.79,26.81,44500.0,18.5373,18.5373,18.4615,18.4753,44500.0
2008-12-23 13:15:00,26.82,26.82,26.76,26.77,58500.0,18.4822,18.4822,18.4409,18.4478,58500.0
2008-12-23 13:20:00,26.77,26.81,26.72,26.78,60500.0,18.4478,18.4753,18.4133,18.4546,60500.0
2008-12-23 13:25:00,26.79,26.8,26.72,26.76,38300.0,18.4615,18.4684,18.4133,18.4409,38300.0
2008-12-23 13:30:00,26.75,26.75,26.7,26.72,22400.0,18.434,18.434,18.3995,18.4133,22400.0
2008-12-23 13:35:00,26.72,26.72,26.65,26.65,37000.0,18.4133,18.4133,18.3651,18.3651,37000.0
2008-12-23 13:40:00,26.66,26.7,26.63,26.64,31000.0,18.372,18.3995,18.3513,18.3582,31000.0
2008-12-23 13:45:00,26.63,26.66,26.6,26.63,29900.0,18.3513,18.372,18.3306,18.3513,29900.0
2008-12-23 13:50:00,26.61,26.69,26.6,26.67,42900.0,18.3375,18.3926,18.3306,18.3788,42900.0
2008-12-23 13:55:00,26.67,26.75,26.65,26.74,39000.0,18.3788,18.434,18.3651,18.4271,39000.0
2008-12-23 14:00:00,26.74,26.78,26.73,26.73,81400.0,18.4271,18.4546,18.4202,18.4202,81400.0
2008-12-23 14:05:00,26.73,26.76,26.73,26.73,84100.0,18.4202,18.4409,18.4202,18.4202,84100.0
2008-12-23 14:10:00,26.73,26.76,26.73,26.75,82400.0,18.4202,18.4409,18.4202,18.434,82400.0
2008-12-23 14:15:00,26.75,26.77,26.73,26.76,77200.0,18.434,18.4478,18.4202,18.4409,77200.0
2008-12-23 14:20:00,26.75,26.8,26.72,26.73,81400.0,18.434,18.4684,18.4133,18.4202,81400.0
2008-12-23 14:25:00,26.73,26.75,26.7,26.7,160800.0,18.4202,18.434,18.3995,18.3995,160800.0
2008-12-23 14:30:00,26.71,26.75,26.66,26.74,193300.0,18.4064,18.434,18.372,18.4271,193300.0
2008-12-23 14:35:00,26.74,26.76,26.62,26.65,100500.0,18.4271,18.4409,18.3444,18.3651,100500.0
2008-12-23 14:40:00,26.65,26.7,26.59,26.6,150400.0,18.3651,18.3995,18.3237,18.3306,150400.0
2008-12-23 14:45:00,26.59,26.63,26.57,26.63,127100.0,18.3237,18.3513,18.3099,18.3513,127100.0
2008-12-23 14:50:00,26.63,26.63,26.56,26.58,133900.0,18.3513,18.3513,18.303,18.3168,133900.0
2008-12-23 14:55:00,26.58,26.59,26.51,26.53,121900.0,18.3168,18.3237,18.2686,18.2824,121900.0
2008-12-23 15:00:00,26.53,26.53,26.43,26.47,86800.0,18.2824,18.2824,18.2135,18.241,86800.0
2008-12-23 15:05:00,26.48,26.48,26.36,26.42,100800.0,18.2479,18.2479,18.1652,18.2066,100800.0
2008-12-23 15:10:00,26.42,26.5,26.41,26.47,570800.0,18.2066,18.2617,18.1997,18.241,570800.0
2008-12-23 15:15:00,26.47,26.47,26.28,26.3,159600.0,18.241,18.241,18.1101,18.1239,159600.0
2008-12-23 15:20:00,26.3,26.49,26.29,26.41,167900.0,18.1239,18.2548,18.117,18.1997,167900.0
2008-12-23 15:25:00,26.41,26.48,26.33,26.4,132500.0,18.1997,18.2479,18.1445,18.1928,132500.0
2008-12-23 15:30:00,26.41,26.5,26.37,26.47,128500.0,18.1997,18.2617,18.1721,18.241,128500.0
2008-12-23 15:35:00,26.46,26.52,26.4,26.5,163300.0,18.2341,18.2755,18.1928,18.2617,163300.0
2008-12-23 15:40:00,26.5,26.54,26.43,26.54,162400.0,18.2617,18.2893,18.2135,18.2893,162400.0
2008-12-23 15:45:00,26.54,26.57,26.5,26.57,122600.0,18.2893,18.3099,18.2617,18.3099,122600.0
2008-12-23 15:50:00,26.57,26.57,26.48,26.53,225100.0,18.3099,18.3099,18.2479,18.2824,225100.0
2008-12-23 15:55:00,26.53,26.54,26.48,26.49,238400.0,18.2824,18.2893,18.2479,18.2548,238400.0
2008-12-24 09:30:00,26.59,26.81,26.54,26.77,101400.0,18.3237,18.4753,18.2893,18.4478,101400.0
2008-12-24 09:35:00,26.75,26.75,26.52,26.58,115800.0,18.434,18.434,18.2755,18.3168,115800.0
2008-12-24 09:40:00,26.59,26.75,26.53,26.73,48800.0,18.3237,18.434,18.2824,18.4202,48800.0
2008-12-24 09:45:00,26.73,26.74,26.57,26.58,48500.0,18.4202,18.4271,18.3099,18.3168,48500.0
2008-12-24 09:50:00,26.58,26.61,26.55,26.56,44800.0,18.3168,18.3375,18.2961,18.303,44800.0
2008-12-24 09:55:00,26.55,26.55,26.46,26.51,50500.0,18.2961,18.2961,18.2341,18.2686,50500.0
2008-12-24 10:00:00,26.51,26.55,26.49,26.51,48700.0,18.2686,18.2961,18.2548,18.2686,48700.0
2008-12-24 10:05:00,26.51,26.61,26.5,26.57,107600.0,18.2686,18.3375,18.2617,18.3099,107600.0
2008-12-24 10:10:00,26.58,26.7,26.58,26.68,130800.0,18.3168,18.3995,18.3168,18.3857,130800.0
2008-12-24 10:15:00,26.69,26.75,26.68,26.73,82000.0,18.3926,18.434,18.3857,18.4202,82000.0
2008-12-24 10:20:00,26.73,26.83,26.73,26.83,72400.0,18.4202,18.4891,18.4202,18.4891,72400.0
2008-12-24 10:25:00,26.83,26.95,26.83,26.95,159800.0,18.4891,18.5718,18.4891,18.5718,159800.0
2008-12-24 10:30:00,26.95,26.99,26.92,26.95,127700.0,18.5718,18.5994,18.5511,18.5718,127700.0
2008-12-24 10:35:00,26.96,26.96,26.85,26.86,41800.0,18.5787,18.5787,18.5029,18.5098,41800.0
2008-12-24 10:40:00,26.86,26.95,26.85,26.94,89900.0,18.5098,18.5718,18.5029,18.5649,89900.0
2008-12-24 10:45:00,26.95,27.05,26.94,27.04,56300.0,18.5718,18.6407,18.5649,18.6338,56300.0
2008-12-24 10:50:00,27.05,27.09,27.01,27.07,80300.0,18.6407,18.6683,18.6131,18.6545,80300.0
2008-12-24 10:55:00,27.07,27.11,27.05,27.05,76100.0,18.6545,18.6821,18.6407,18.6407,76100.0
2008-12-24 11:00:00,27.05,27.06,27.0,27.01,68900.0,18.6407,18.6476,18.6063,18.6131,68900.0
2008-12-24 11:05:00,27.0,27.06,26.99,27.03,53700.0,18.6063,18.6476,18.5994,18.6269,53700.0
2008-12-24 11:10:00,27.03,27.07,27.03,27.06,27200.0,18.6269,18.6545,18.6269,18.6476,27200.0
2008-12-24 11:15:00,27.05,27.08,27.04,27.05,36400.0,18.6407,18.6614,18.6338,18.6407,36400.0
2008-12-24 11:20:00,27.04,27.09,27.04,27.05,41100.0,18.6338,18.6683,18.6338,18.6407,41100.0
2008-12-24 11:25:00,27.05,27.06,26.98,26.99,35100.0,18.6407,18.6476,18.5925,18.5994,35100.0
2008-12-24 11:30:00,26.98,26.99,26.88,26.89,34000.0,18.5925,18.5994,18.5236,18.5304,34000.0
2008-12-24 11:35:00,26.88,26.92,26.84,26.91,58200.0,18.5236,18.5511,18.496,18.5442,58200.0
2008-12-24 11:40:00,26.91,26.91,26.85,26.87,29900.0,18.5442,18.5442,18.5029,18.5167,29900.0
2008-12-24 11:45:00,26.86,26.93,26.84,26.9,52900.0,18.5098,18.558,18.496,18.5373,52900.0
2008-12-24 11:50:00,26.9,27.0,26.9,26.98,50300.0,18.5373,18.6063,18.5373,18.5925,50300.0
2008-12-24 11:55:00,26.98,26.98,26.93,26.94,44100.0,18.5925,18.5925,18.558,18.5649,44100.0
2008-12-24 12:00:00,26.94,27.01,26.91,27.0,43600.0,18.5649,18.6131,18.5442,18.6063,43600.0
2008-12-24 12:05:00,26.99,26.99,26.91,26.97,51400.0,18.5994,18.5994,18.5442,18.5856,51400.0
2008-12-24 12:10:00,26.96,27.02,26.96,27.01,68000.0,18.5787,18.62,18.5787,18.6131,68000.0
2008-12-24 12:15:00,27.01,27.02,27.0,27.01,31700.0,18.6131,18.62,18.6063,18.6131,31700.0
2008-12-24 12:20:00,27.01,27.03,26.99,27.01,42400.0,18.6131,18.6269,18.5994,18.6131,42400.0
2008-12-24 12:25:00,27.01,27.06,27.0,27.01,43300.0,18.6131,18.6476,18.6063,18.6131,43300.0
2008-12-24 12:30:00,27.01,27.04,27.0,27.04,30200.0,18.6131,18.6338,18.6063,18.6338,30200.0
2008-12-24 12:35:00,27.04,27.06,27.01,27.06,64000.0,18.6338,18.6476,18.6131,18.6476,64000.0
2008-12-24 12:40:00,27.06,27.1,27.05,27.09,84000.0,18.6476,18.6752,18.6407,18.6683,84000.0
2008-12-24 12:45:00,27.08,27.09,27.06,27.07,53300.0,18.6614,18.6683,18.6476,18.6545,53300.0
2008-12-24 12:50:00,27.07,27.07,27.02,27.05,86800.0,18.6545,18.6545,18.62,18.6407,86800.0
2008-12-24 12:55:00,27.05,27.05,27.0,27.02,119700.0,18.6407,18.6407,18.6063,18.62,119700.0
2008-12-26 09:30:00,27.15,27.15,26.86,26.93,143300.0,18.7096,18.7096,18.5098,18.558,143300.0
2008-12-26 09:35:00,26.94,27.02,26.91,27.02,71400.0,18.5649,18.62,18.5442,18.62,71400.0
2008-12-26 09:40:00,27.01,27.1,26.97,26.98,51500.0,18.6131,18.6752,18.5856,18.5925,51500.0
2008-12-26 09:45:00,26.99,26.99,26.82,26.83,101700.0,18.5994,18.5994,18.4822,18.4891,101700.0
2008-12-26 09:50:00,26.85,26.85,26.7,26.78,71800.0,18.5029,18.5029,18.3995,18.4546,71800.0
2008-12-26 09:55:00,26.75,26.8,26.74,26.74,23200.0,18.434,18.4684,18.4271,18.4271,23200.0
2008-12-26 10:00:00,26.75,26.81,26.74,26.81,61400.0,18.434,18.4753,18.4271,18.4753,61400.0
2008-12-26 10:05:00,26.81,26.84,26.8,26.83,19700.0,18.4753,18.496,18.4684,18.4891,19700.0
2008-12-26 10:10:00,26.83,26.89,26.79,26.83,84900.0,18.4891,18.5304,18.4615,18.4891,84900.0
2008-12-26 10:15:00,26.84,26.91,26.8,26.91,64100.0,18.496,18.5442,18.4684,18.5442,64100.0
2008-12-26 10:20:00,26.91,26.95,26.87,26.93,56200.0,18.5442,18.5718,18.5167,18.558,56200.0
2008-12-26 10:25:00,26.94,27.0,26.92,27.0,31900.0,18.5649,18.6063,18.5511,18.6063,31900.0
2008-12-26 10:30:00,26.99,27.0,26.96,26.99,25000.0,18.5994,18.6063,18.5787,18.5994,25000.0
2008-12-26 10:35:00,26.99,26.99,26.82,26.82,38000.0,18.5994,18.5994,18.4822,18.4822,38000.0
2008-12-26 10:40:00,26.83,26.84,26.82,26.82,21900.0,18.4891,18.496,18.4822,18.4822,21900.0
2008-12-26 10:45:00,26.82,26.84,26.8,26.82,33000.0,18.4822,18.496,18.4684,18.4822,33000.0
2008-12-26 10:50:00,26.82,26.84,26.8,26.82,9500.0,18.4822,18.496,18.4684,18.4822,9500.0
2008-12-26 10:55:00,26.83,26.89,26.82,26.88,11600.0,18.4891,18.5304,18.4822,18.5236,11600.0
2008-12-26 11:00:00,26.88,26.92,26.85,26.91,14400.0,18.5236,18.5511,18.5029,18.5442,14400.0
2008-12-26 11:05:00,26.92,26.92,26.88,26.89,23000.0,18.5511,18.5511,18.5236,18.5304,23000.0
2008-12-26 11:10:00,26.89,26.89,26.84,26.84,10500.0,18.5304,18.5304,18.496,18.496,10500.0
2008-12-26 11:15:00,26.83,26.83,26.78,26.79,37200.0,18.4891,18.4891,18.4546,18.4615,37200.0
2008-12-26 11:20:00,26.8,26.8,26.69,26.7,82300.0,18.4684,18.4684,18.3926,18.3995,82300.0
2008-12-26 11:25:00,26.7,26.7,26.62,26.64,79700.0,18.3995,18.3995,18.3444,18.3582,79700.0
2008-12-26 11:30:00,26.64,26.65,26.59,26.59,33500.0,18.3582,18.3651,18.3237,18.3237,33500.0
2008-12-26 11:35:00,26.6,26.62,26.57,26.61,24600.0,18.3306,18.3444,18.3099,18.3375,24600.0
2008-12-26 11:40:00,26.62,26.67,26.62,26.63,19000.0,18.3444,18.3788,18.3444,18.3513,19000.0
2008-12-26 11:45:00,26.63,26.65,26.6,26.61,59500.0,18.3513,18.3651,18.3306,18.3375,59500.0
2008-12-26 11:50:00,26.6,26.61,26.55,26.56,37900.0,18.3306,18.3375,18.2961,18.303,37900.0
2008-12-26 11:55:00,26.56,26.58,26.54,26.56,39900.0,18.303,18.3168,18.2893,18.303,39900.0
2008-12-26 12:00:00,26.56,26.69,26.56,26.68,25000.0,18.303,18.3926,18.303,18.3857,25000.0
2008-12-26 12:05:00,26.68,26.76,26.67,26.75,45900.0,18.3857,18.4409,18.3788,18.434,45900.0
2008-12-26 12:10:00,26.75,26.76,26.7,26.72,24900.0,18.434,18.4409,18.3995,18.4133,24900.0
2008-12-26 12:15:00,26.72,26.72,26.69,26.69,10500.0,18.4133,18.4133,18.3926,18.3926,10500.0
2008-12-26 12:20:00,26.7,26.7,26.67,26.67,16600.0,18.3995,18.3995,18.3788,18.3788,16600.0
2008-12-26 12:25:00,26.68,26.69,26.66,26.66,8400.0,18.3857,18.3926,18.372,18.372,8400.0
2008-12-26 12:30:00,26.66,26.68,26.58,26.59,46000.0,18.372,18.3857,18.3168,18.3237,46000.0
2008-12-26 12:35:00,26.59,26.62,26.56,26.61,28700.0,18.3237,18.3444,18.303,18.3375,28700.0
2008-12-26 12:40:00,26.6,26.61,26.55,26.57,26200.0,18.3306,18.3375,18.2961,18.3099,26200.0
2008-12-26 12:45:00,26.56,26.59,26.53,26.55,44400.0,18.303,18.3237,18.2824,18.2961,44400.0
2008-12-26 12:50:00,26.56,26.56,26.51,26.53,26300.0,18.303,18.303,18.2686,18.2824,26300.0
2008-12-26 12:55:00,26.53,26.55,26.51,26.53,23200.0,18.2824,18.2961,18.2686,18.2824,23200.0
2008-12-26 13:00:00,26.53,26.59,26.52,26.57,40500.0,18.2824,18.3237,18.2755,18.3099,40500.0
2008-12-26 13:05:00,26.58,26.63,26.56,26.63,27000.0,18.3168,18.3513,18.303,18.3513,27000.0
2008-12-26 13:10:00,26.63,26.66,26.62,26.65,24000.0,18.3513,18.372,18.3444,18.3651,24000.0
2008-12-26 13:15:00,26.64,26.65,26.61,26.62,33600.0,18.3582,18.3651,18.3375,18.3444,33600.0
2008-12-26 13:20:00,26.62,26.62,26.58,26.59,22000.0,18.3444,18.3444,18.3168,18.3237,22000.0
2008-12-26 13:25:00,26.59,26.63,26.58,26.63,37100.0,18.3237,18.3513,18.3168,18.3513,37100.0
2008-12-26 13:30:00,26.63,26.66,26.62,26.65,72300.0,18.3513,18.372,18.3444,18.3651,72300.0
2008-12-26 13:35:00,26.66,26.66,26.64,26.65,38200.0,18.372,18.372,18.3582,18.3651,38200.0
2008-12-26 13:40:00,26.65,26.66,26.64,26.64,13000.0,18.3651,18.372,18.3582,18.3582,13000.0
2008-12-26 13:45:00,26.64,26.66,26.64,26.65,35000.0,18.3582,18.372,18.3582,18.3651,35000.0
2008-12-26 13:50:00,26.66,26.66,26.63,26.64,30700.0,18.372,18.372,18.3513,18.3582,30700.0
2008-12-26 13:55:00,26.65,26.66,26.63,26.64,77700.0,18.3651,18.372,18.3513,18.3582,77700.0
2008-12-26 14:00:00,26.64,26.65,26.63,26.64,22600.0,18.3582,18.3651,18.3513,18.3582,22600.0
2008-12-26 14:05:00,26.64,26.64,26.63,26.64,9800.0,18.3582,18.3582,18.3513,18.3582,9800.0
2008-12-26 14:10:00,26.64,26.64,26.58,26.58,34200.0,18.3582,18.3582,18.3168,18.3168,34200.0
2008-12-26 14:15:00,26.58,26.61,26.57,26.58,44200.0,18.3168,18.3375,18.3099,18.3168,44200.0
2008-12-26 14:20:00,26.58,26.6,26.57,26.59,33700.0,18.3168,18.3306,18.3099,18.3237,33700.0
2008-12-26 14:25:00,26.58,26.61,26.57,26.59,46100.0,18.3168,18.3375,18.3099,18.3237,46100.0
2008-12-26 14:30:00,26.59,26.64,26.58,26.62,69600.0,18.3237,18.3582,18.3168,18.3444,69600.0
2008-12-26 14:35:00,26.63,26.64,26.61,26.63,61100.0,18.3513,18.3582,18.3375,18.3513,61100.0
2008-12-26 14:40:00,26.63,26.64,26.6,26.63,70400.0,18.3513,18.3582,18.3306,18.3513,70400.0
2008-12-26 14:45:00,26.63,26.64,26.62,26.63,38500.0,18.3513,18.3582,18.3444,18.3513,38500.0
2008-12-26 14:50:00,26.63,26.65,26.6,26.63,46400.0,18.3513,18.3651,18.3306,18.3513,46400.0
2008-12-26 14:55:00,26.63,26.7,26.61,26.7,46400.0,18.3513,18.3995,18.3375,18.3995,46400.0
2008-12-26 15:00:00,26.69,26.69,26.66,26.68,22100.0,18.3926,18.3926,18.372,18.3857,22100.0
2008-12-26 15:05:00,26.68,26.7,26.67,26.7,48200.0,18.3857,18.3995,18.3788,18.3995,48200.0
2008-12-26 15:10:00,26.7,26.72,26.68,26.7,45500.0,18.3995,18.4133,18.3857,18.3995,45500.0
2008-12-26 15:15:00,26.7,26.72,26.68,26.7,55100.0,18.3995,18.4133,18.3857,18.3995,55100.0
2008-12-26 15:20:00,26.7,26.74,26.69,26.72,18100.0,18.3995,18.4271,18.3926,18.4133,18100.0
2008-12-26 15:25:00,26.72,26.78,26.71,26.76,67900.0,18.4133,18.4546,18.4064,18.4409,67900.0
2008-12-26 15:30:00,26.76,26.77,26.74,26.75,23800.0,18.4409,18.4478,18.4271,18.434,23800.0
2008-12-26 15:35:00,26.75,26.77,26.74,26.75,26100.0,18.434,18.4478,18.4271,18.434,26100.0
2008-12-26 15:40:00,26.76,26.77,26.73,26.75,45100.0,18.4409,18.4478,18.4202,18.434,45100.0
2008-12-26 15:45:00,26.75,26.77,26.73,26.75,62500.0,18.434,18.4478,18.4202,18.434,62500.0
2008-12-26 15:50:00,26.75,26.77,26.74,26.75,104600.0,18.434,18.4478,18.4271,18.434,104600.0
2008-12-26 15:55:00,26.75,26.76,26.66,26.7,233600.0,18.434,18.4409,18.372,18.3995,233600.0
2008-12-29 09:30:00,26.77,26.95,26.7,26.95,128200.0,18.4478,18.5718,18.3995,18.5718,128200.0
2008-12-29 09:35:00,26.93,27.22,26.91,27.15,69700.0,18.558,18.7579,18.5442,18.7096,69700.0
2008-12-29 09:40:00,27.16,27.33,27.08,27.27,90500.0,18.7165,18.8337,18.6614,18.7923,90500.0
2008-12-29 09:45:00,27.26,27.31,27.13,27.13,65000.0,18.7854,18.8199,18.6958,18.6958,65000.0
2008-12-29 09:50:00,27.15,27.17,27.09,27.1,91200.0,18.7096,18.7234,18.6683,18.6752,91200.0
2008-12-29 09:55:00,27.1,27.14,27.09,27.12,78000.0,18.6752,18.7027,18.6683,18.6889,78000.0
2008-12-29 10:00:00,27.12,27.13,27.1,27.11,54600.0,18.6889,18.6958,18.6752,18.6821,54600.0
2008-12-29 10:05:00,27.1,27.12,27.0,27.02,215400.0,18.6752,18.6889,18.6063,18.62,215400.0
2008-12-29 10:10:00,27.02,27.09,26.99,27.06,98300.0,18.62,18.6683,18.5994,18.6476,98300.0
2008-12-29 10:15:00,27.07,27.07,27.0,27.01,114500.0,18.6545,18.6545,18.6063,18.6131,114500.0
2008-12-29 10:20:00,27.0,27.01,26.88,26.9,124900.0,18.6063,18.6131,18.5236,18.5373,124900.0
2008-12-29 10:25:00,26.9,26.9,26.8,26.84,50800.0,18.5373,18.5373,18.4684,18.496,50800.0
2008-12-29 10:30:00,26.84,26.86,26.8,26.8,65900.0,18.496,18.5098,18.4684,18.4684,65900.0
2008-12-29 10:35:00,26.8,26.82,26.78,26.78,23300.0,18.4684,18.4822,18.4546,18.4546,23300.0
2008-12-29 10:40:00,26.78,26.8,26.74,26.76,37100.0,18.4546,18.4684,18.4271,18.4409,37100.0
2008-12-29 10:45:00,26.76,26.82,26.74,26.81,64800.0,18.4409,18.4822,18.4271,18.4753,64800.0
2008-12-29 10:50:00,26.81,26.92,26.81,26.9,86100.0,18.4753,18.5511,18.4753,18.5373,86100.0
2008-12-29 10:55:00,26.9,26.9,26.87,26.88,46700.0,18.5373,18.5373,18.5167,18.5236,46700.0
2008-12-29 11:00:00,26.88,26.94,26.87,26.92,64600.0,18.5236,18.5649,18.5167,18.5511,64600.0
2008-12-29 11:05:00,26.93,26.94,26.83,26.83,49500.0,18.558,18.5649,18.4891,18.4891,49500.0
2008-12-29 11:10:00,26.82,26.83,26.8,26.81,27400.0,18.4822,18.4891,18.4684,18.4753,27400.0
2008-12-29 11:15:00,26.81,26.83,26.77,26.79,40600.0,18.4753,18.4891,18.4478,18.4615,40600.0
2008-12-29 11:20:00,26.79,26.85,26.79,26.84,34700.0,18.4615,18.5029,18.4615,18.496,34700.0
2008-12-29 11:25:00,26.85,26.85,26.82,26.84,20700.0,18.5029,18.5029,18.4822,18.496,20700.0
2008-12-29 11:30:00,26.84,26.94,26.83,26.93,50600.0,18.496,18.5649,18.4891,18.558,50600.0
2008-12-29 11:35:00,26.94,26.99,26.92,26.92,76100.0,18.5649,18.5994,18.5511,18.5511,76100.0
2008-12-29 11:40:00,26.93,26.98,26.92,26.97,73600.0,18.558,18.5925,18.5511,18.5856,73600.0
2008-12-29 11:45:00,26.96,26.99,26.96,26.96,44300.0,18.5787,18.5994,18.5787,18.5787,44300.0
2008-12-29 11:50:00,26.96,26.98,26.96,26.96,25100.0,18.5787,18.5925,18.5787,18.5787,25100.0
2008-12-29 11:55:00,26.96,27.0,26.95,26.99,48100.0,18.5787,18.6063,18.5718,18.5994,48100.0
2008-12-29 12:00:00,26.99,27.02,26.97,26.97,53900.0,18.5994,18.62,18.5856,18.5856,53900.0
2008-12-29 12:05:00,26.97,27.0,26.96,26.97,47600.0,18.5856,18.6063,18.5787,18.5856,47600.0
2008-12-29 12:10:00,26.97,27.0,26.97,26.99,28900.0,18.5856,18.6063,18.5856,18.5994,28900.0
2008-12-29 12:15:00,26.98,27.0,26.98,27.0,46900.0,18.5925,18.6063,18.5925,18.6063,46900.0
2008-12-29 12:20:00,27.0,27.02,26.99,27.0,25000.0,18.6063,18.62,18.5994,18.6063,25000.0
2008-12-29 12:25:00,27.0,27.0,26.96,27.0,75300.0,18.6063,18.6063,18.5787,18.6063,75300.0
2008-12-29 12:30:00,27.0,27.01,26.98,27.01,25700.0,18.6063,18.6131,18.5925,18.6131,25700.0
2008-12-29 12:35:00,27.01,27.04,27.0,27.01,36900.0,18.6131,18.6338,18.6063,18.6131,36900.0
2008-12-29 12:40:00,27.01,27.02,26.99,27.01,20700.0,18.6131,18.62,18.5994,18.6131,20700.0
2008-12-29 12:45:00,27.02,27.02,26.99,27.0,21800.0,18.62,18.62,18.5994,18.6063,21800.0
2008-12-29 12:50:00,27.0,27.03,27.0,27.01,26000.0,18.6063,18.6269,18.6063,18.6131,26000.0
2008-12-29 12:55:00,27.01,27.01,26.99,26.99,52000.0,18.6131,18.6131,18.5994,18.5994,52000.0
2008-12-29 13:00:00,26.99,27.04,26.97,27.03,113700.0,18.5994,18.6338,18.5856,18.6269,113700.0
2008-12-29 13:05:00,27.02,27.03,26.99,27.0,41800.0,18.62,18.6269,18.5994,18.6063,41800.0
2008-12-29 13:10:00,27.0,27.04,27.0,27.0,55800.0,18.6063,18.6338,18.6063,18.6063,55800.0
2008-12-29 13:15:00,27.0,27.03,26.99,27.0,59400.0,18.6063,18.6269,18.5994,18.6063,59400.0
2008-12-29 13:20:00,27.0,27.01,26.97,26.98,53300.0,18.6063,18.6131,18.5856,18.5925,53300.0
2008-12-29 13:25:00,26.98,27.01,26.98,27.0,69600.0,18.5925,18.6131,18.5925,18.6063,69600.0
2008-12-29 13:30:00,27.01,27.02,27.0,27.0,24200.0,18.6131,18.62,18.6063,18.6063,24200.0
2008-12-29 13:35:00,27.0,27.02,26.99,27.02,69700.0,18.6063,18.62,18.5994,18.62,69700.0
2008-12-29 13:40:00,27.02,27.06,27.01,27.02,62300.0,18.62,18.6476,18.6131,18.62,62300.0
2008-12-29 13:45:00,27.02,27.04,26.97,27.04,91200.0,18.62,18.6338,18.5856,18.6338,91200.0
2008-12-29 13:50:00,27.04,27.08,27.02,27.06,60800.0,18.6338,18.6614,18.62,18.6476,60800.0
2008-12-29 13:55:00,27.06,27.1,27.01,27.02,47600.0,18.6476,18.6752,18.6131,18.62,47600.0
2008-12-29 14:00:00,27.01,27.02,26.99,27.0,32200.0,18.6131,18.62,18.5994,18.6063,32200.0
2008-12-29 14:05:00,27.0,27.04,26.99,27.0,70000.0,18.6063,18.6338,18.5994,18.6063,70000.0
2008-12-29 14:10:00,27.0,27.0,26.97,26.97,72400.0,18.6063,18.6063,18.5856,18.5856,72400.0
2008-12-29 14:15:00,26.98,26.99,26.92,26.97,68600.0,18.5925,18.5994,18.5511,18.5856,68600.0
2008-12-29 14:20:00,26.98,27.0,26.97,26.98,38300.0,18.5925,18.6063,18.5856,18.5925,38300.0
2008-12-29 14:25:00,26.98,27.09,26.97,27.08,91100.0,18.5925,18.6683,18.5856,18.6614,91100.0
2008-12-29 14:30:00,27.08,27.11,27.02,27.05,66500.0,18.6614,18.6821,18.62,18.6407,66500.0
2008-12-29 14:35:00,27.04,27.05,27.0,27.02,59600.0,18.6338,18.6407,18.6063,18.62,59600.0
2008-12-29 14:40:00,27.01,27.03,27.0,27.01,38200.0,18.6131,18.6269,18.6063,18.6131,38200.0
2008-12-29 14:45:00,27.01,27.04,27.0,27.02,54400.0,18.6131,18.6338,18.6063,18.62,54400.0
2008-12-29 14:50:00,27.02,27.03,27.01,27.03,25900.0,18.62,18.6269,18.6131,18.6269,25900.0
2008-12-29 14:55:00,27.03,27.1,27.03,27.06,60200.0,18.6269,18.6752,18.6269,18.6476,60200.0
2008-12-29 15:00:00,27.05,27.12,27.05,27.1,64600.0,18.6407,18.6889,18.6407,18.6752,64600.0
2008-12-29 15:05:00,27.1,27.24,27.09,27.16,75300.0,18.6752,18.7716,18.6683,18.7165,75300.0
2008-12-29 15:10:00,27.17,27.22,27.17,27.2,116700.0,18.7234,18.7579,18.7234,18.7441,116700.0
2008-12-29 15:15:00,27.21,27.23,27.13,27.14,129700.0,18.751,18.7648,18.6958,18.7027,129700.0
2008-12-29 15:20:00,27.14,27.2,27.14,27.17,74300.0,18.7027,18.7441,18.7027,18.7234,74300.0
2008-12-29 15:25:00,27.17,27.18,27.08,27.09,91200.0,18.7234,18.7303,18.6614,18.6683,91200.0
2008-12-29 15:30:00,27.08,27.15,27.04,27.09,75700.0,18.6614,18.7096,18.6338,18.6683,75700.0
2008-12-29 15:35:00,27.09,27.1,27.0,27.06,92800.0,18.6683,18.6752,18.6063,18.6476,92800.0
2008-12-29 15:40:00,27.06,27.2,27.06,27.19,197100.0,18.6476,18.7441,18.6476,18.7372,197100.0
2008-12-29 15:45:00,27.19,27.25,27.15,27.23,123900.0,18.7372,18.7785,18.7096,18.7648,123900.0
2008-12-29 15:50:00,27.24,27.24,27.17,27.18,128800.0,18.7716,18.7716,18.7234,18.7303,128800.0
2008-12-29 15:55:00,27.19,27.23,27.16,27.23,235700.0,18.7372,18.7648,18.7165,18.7648,235700.0
2008-12-30 09:30:00,27.39,27.6,27.38,27.54,178400.0,18.875,19.0197,18.8681,18.9784,178400.0
2008-12-30 09:35:00,27.55,27.59,27.47,27.52,137700.0,18.9853,19.0128,18.9301,18.9646,137700.0
2008-12-30 09:40:00,27.52,27.71,27.5,27.68,124500.0,18.9646,19.0955,18.9508,19.0749,124500.0
2008-12-30 09:45:00,27.68,27.77,27.68,27.71,126500.0,19.0749,19.1369,19.0749,19.0955,126500.0
2008-12-30 09:50:00,27.72,27.75,27.68,27.73,89500.0,19.1024,19.1231,19.0749,19.1093,89500.0
2008-12-30 09:55:00,27.73,27.79,27.69,27.73,142900.0,19.1093,19.1507,19.0817,19.1093,142900.0
2008-12-30 10:00:00,27.73,27.8,27.69,27.77,125800.0,19.1093,19.1575,19.0817,19.1369,125800.0
2008-12-30 10:05:00,27.77,27.87,27.76,27.86,133200.0,19.1369,19.2058,19.13,19.1989,133200.0
2008-12-30 10:10:00,27.86,27.91,27.73,27.77,281000.0,19.1989,19.2334,19.1093,19.1369,281000.0
2008-12-30 10:15:00,27.78,27.79,27.74,27.75,128400.0,19.1438,19.1507,19.1162,19.1231,128400.0
2008-12-30 10:20:00,27.76,27.77,27.72,27.72,99900.0,19.13,19.1369,19.1024,19.1024,99900.0
2008-12-30 10:25:00,27.72,27.74,27.66,27.74,88300.0,19.1024,19.1162,19.0611,19.1162,88300.0
2008-12-30 10:30:00,27.73,27.88,27.73,27.84,112300.0,19.1093,19.2127,19.1093,19.1851,112300.0
2008-12-30 10:35:00,27.84,27.92,27.84,27.87,116700.0,19.1851,19.2402,19.1851,19.2058,116700.0
2008-12-30 10:40:00,27.87,27.87,27.84,27.85,48000.0,19.2058,19.2058,19.1851,19.192,48000.0
2008-12-30 10:45:00,27.84,27.93,27.84,27.92,109700.0,19.1851,19.2471,19.1851,19.2402,109700.0
2008-12-30 10:50:00,27.92,27.95,27.91,27.93,115000.0,19.2402,19.2609,19.2334,19.2471,115000.0
2008-12-30 10:55:00,27.93,27.94,27.88,27.92,60500.0,19.2471,19.254,19.2127,19.2402,60500.0
2008-12-30 11:00:00,27.92,27.93,27.88,27.89,83600.0,19.2402,19.2471,19.2127,19.2196,83600.0
2008-12-30 11:05:00,27.89,27.93,27.77,27.79,168400.0,19.2196,19.2471,19.1369,19.1507,168400.0
2008-12-30 11:10:00,27.78,27.87,27.75,27.86,82500.0,19.1438,19.2058,19.1231,19.1989,82500.0
2008-12-30 11:15:00,27.86,27.97,27.86,27.95,68500.0,19.1989,19.2747,19.1989,19.2609,68500.0
2008-12-30 11:20:00,27.95,27.96,27.88,27.9,161100.0,19.2609,19.2678,19.2127,19.2265,161100.0
2008-12-30 11:25:00,27.89,28.05,27.88,28.02,164100.0,19.2196,19.3298,19.2127,19.3092,164100.0
2008-12-30 11:30:00,28.03,28.18,28.03,28.14,168700.0,19.316,19.4194,19.316,19.3919,168700.0
2008-12-30 11:35:00,28.14,28.18,28.1,28.14,101900.0,19.3919,19.4194,19.3643,19.3919,101900.0
2008-12-30 11:40:00,28.15,28.19,28.09,28.16,83700.0,19.3987,19.4263,19.3574,19.4056,83700.0
2008-12-30 11:45:00,28.16,28.21,28.12,28.19,76600.0,19.4056,19.4401,19.3781,19.4263,76600.0
2008-12-30 11:50:00,28.18,28.19,28.11,28.17,59300.0,19.4194,19.4263,19.3712,19.4125,59300.0
2008-12-30 11:55:00,28.17,28.22,28.16,28.22,37800.0,19.4125,19.447,19.4056,19.447,37800.0
2008-12-30 12:00:00,28.22,28.22,28.15,28.15,66900.0,19.447,19.447,19.3987,19.3987,66900.0
2008-12-30 12:05:00,28.15,28.18,28.15,28.15,56100.0,19.3987,19.4194,19.3987,19.3987,56100.0
2008-12-30 12:10:00,28.14,28.16,28.13,28.15,103800.0,19.3919,19.4056,19.385,19.3987,103800.0
2008-12-30 12:15:00,28.15,28.18,28.15,28.16,65700.0,19.3987,19.4194,19.3987,19.4056,65700.0
2008-12-30 12:20:00,28.16,28.21,28.14,28.18,50200.0,19.4056,19.4401,19.3919,19.4194,50200.0
2008-12-30 12:25:00,28.18,28.22,28.16,28.18,46400.0,19.4194,19.447,19.4056,19.4194,46400.0
2008-12-30 12:30:00,28.18,28.22,28.15,28.19,65600.0,19.4194,19.447,19.3987,19.4263,65600.0
2008-12-30 12:35:00,28.19,28.2,28.17,28.19,77200.0,19.4263,19.4332,19.4125,19.4263,77200.0
2008-12-30 12:40:00,28.19,28.24,28.16,28.23,92000.0,19.4263,19.4608,19.4056,19.4539,92000.0
2008-12-30 12:45:00,28.23,28.25,28.18,28.23,69100.0,19.4539,19.4677,19.4194,19.4539,69100.0
2008-12-30 12:50:00,28.22,28.24,28.18,28.24,63100.0,19.447,19.4608,19.4194,19.4608,63100.0
2008-12-30 12:55:00,28.24,28.27,28.19,28.26,86100.0,19.4608,19.4814,19.4263,19.4745,86100.0
2008-12-30 13:00:00,28.25,28.32,28.23,28.31,95900.0,19.4677,19.5159,19.4539,19.509,95900.0
2008-12-30 13:05:00,28.31,28.31,28.24,28.29,53200.0,19.509,19.509,19.4608,19.4952,53200.0
2008-12-30 13:10:00,28.28,28.29,28.19,28.25,42100.0,19.4883,19.4952,19.4263,19.4677,42100.0
2008-12-30 13:15:00,28.23,28.24,28.18,28.22,61500.0,19.4539,19.4608,19.4194,19.447,61500.0
2008-12-30 13:20:00,28.22,28.26,28.21,28.24,77400.0,19.447,19.4745,19.4401,19.4608,77400.0
2008-12-30 13:25:00,28.24,28.27,28.19,28.2,77400.0,19.4608,19.4814,19.4263,19.4332,77400.0
2008-12-30 13:30:00,28.2,28.25,28.18,28.23,85200.0,19.4332,19.4677,19.4194,19.4539,85200.0
2008-12-30 13:35:00,28.23,28.24,28.21,28.21,52700.0,19.4539,19.4608,19.4401,19.4401,52700.0
2008-12-30 13:40:00,28.21,28.25,28.21,28.24,45400.0,19.4401,19.4677,19.4401,19.4608,45400.0
2008-12-30 13:45:00,28.23,28.27,28.23,28.26,81300.0,19.4539,19.4814,19.4539,19.4745,81300.0
2008-12-30 13:50:00,28.26,28.29,28.25,28.26,83500.0,19.4745,19.4952,19.4677,19.4745,83500.0
2008-12-30 13:55:00,28.26,28.26,28.23,28.24,102900.0,19.4745,19.4745,19.4539,19.4608,102900.0
2008-12-30 14:00:00,28.23,28.26,28.23,28.26,174600.0,19.4539,19.4745,19.4539,19.4745,174600.0
2008-12-30 14:05:00,28.25,28.26,28.23,28.26,130700.0,19.4677,19.4745,19.4539,19.4745,130700.0
2008-12-30 14:10:00,28.25,28.26,28.2,28.22,51900.0,19.4677,19.4745,19.4332,19.447,51900.0
2008-12-30 14:15:00,28.23,28.25,28.21,28.21,62300.0,19.4539,19.4677,19.4401,19.4401,62300.0
2008-12-30 14:20:00,28.21,28.25,28.19,28.19,67200.0,19.4401,19.4677,19.4263,19.4263,67200.0
2008-12-30 14:25:00,28.19,28.25,28.19,28.25,54300.0,19.4263,19.4677,19.4263,19.4677,54300.0
2008-12-30 14:30:00,28.25,28.28,28.23,28.23,111500.0,19.4677,19.4883,19.4539,19.4539,111500.0
2008-12-30 14:35:00,28.24,28.27,28.19,28.21,170600.0,19.4608,19.4814,19.4263,19.4401,170600.0
2008-12-30 14:40:00,28.21,28.22,28.16,28.16,57100.0,19.4401,19.447,19.4056,19.4056,57100.0
2008-12-30 14:45:00,28.16,28.17,28.12,28.17,79100.0,19.4056,19.4125,19.3781,19.4125,79100.0
2008-12-30 14:50:00,28.16,28.16,28.1,28.14,55600.0,19.4056,19.4056,19.3643,19.3919,55600.0
2008-12-30 14:55:00,28.14,28.15,28.09,28.13,57700.0,19.3919,19.3987,19.3574,19.385,57700.0
2008-12-30 15:00:00,28.13,28.19,28.13,28.16,70800.0,19.385,19.4263,19.385,19.4056,70800.0
2008-12-30 15:05:00,28.16,28.16,28.09,28.11,61300.0,19.4056,19.4056,19.3574,19.3712,61300.0
2008-12-30 15:10:00,28.12,28.14,28.06,28.13,64800.0,19.3781,19.3919,19.3367,19.385,64800.0
2008-12-30 15:15:00,28.13,28.15,28.1,28.14,45800.0,19.385,19.3987,19.3643,19.3919,45800.0
2008-12-30 15:20:00,28.15,28.17,28.13,28.15,77900.0,19.3987,19.4125,19.385,19.3987,77900.0
2008-12-30 15:25:00,28.15,28.2,28.14,28.18,53300.0,19.3987,19.4332,19.3919,19.4194,53300.0
2008-12-30 15:30:00,28.18,28.2,28.15,28.2,77100.0,19.4194,19.4332,19.3987,19.4332,77100.0
2008-12-30 15:35:00,28.19,28.2,28.15,28.2,79400.0,19.4263,19.4332,19.3987,19.4332,79400.0
2008-12-30 15:40:00,28.2,28.3,28.19,28.28,206700.0,19.4332,19.5021,19.4263,19.4883,206700.0
2008-12-30 15:45:00,28.28,28.3,28.21,28.22,184800.0,19.4883,19.5021,19.4401,19.447,184800.0
2008-12-30 15:50:00,28.22,28.37,28.21,28.36,212900.0,19.447,19.5503,19.4401,19.5435,212900.0
2008-12-30 15:55:00,28.36,28.4,28.29,28.3,378600.0,19.5435,19.571,19.4952,19.5021,378600.0
2008-12-31 09:30:00,28.45,28.55,28.38,28.54,111800.0,19.6055,19.6744,19.5572,19.6675,111800.0
2008-12-31 09:35:00,28.57,28.72,28.53,28.61,85300.0,19.6882,19.7915,19.6606,19.7157,85300.0
2008-12-31 09:40:00,28.61,28.72,28.6,28.65,128400.0,19.7157,19.7915,19.7088,19.7433,128400.0
2008-12-31 09:45:00,28.65,28.66,28.58,28.59,97400.0,19.7433,19.7502,19.6951,19.702,97400.0
2008-12-31 09:50:00,28.58,28.59,28.5,28.53,100200.0,19.6951,19.702,19.6399,19.6606,100200.0
2008-12-31 09:55:00,28.52,28.55,28.46,28.48,109400.0,19.6537,19.6744,19.6124,19.6262,109400.0
2008-12-31 10:00:00,28.49,28.61,28.48,28.53,104500.0,19.633,19.7157,19.6262,19.6606,104500.0
2008-12-31 10:05:00,28.51,28.52,28.4,28.46,83300.0,19.6468,19.6537,19.571,19.6124,83300.0
2008-12-31 10:10:00,28.45,28.45,28.36,28.38,72000.0,19.6055,19.6055,19.5435,19.5572,72000.0
2008-12-31 10:15:00,28.39,28.46,28.38,28.45,72500.0,19.5641,19.6124,19.5572,19.6055,72500.0
2008-12-31 10:20:00,28.45,28.53,28.42,28.5,93600.0,19.6055,19.6606,19.5848,19.6399,93600.0
2008-12-31 10:25:00,28.51,28.63,28.49,28.63,62400.0,19.6468,19.7295,19.633,19.7295,62400.0
2008-12-31 10:30:00,28.63,28.67,28.61,28.61,59600.0,19.7295,19.7571,19.7157,19.7157,59600.0
2008-12-31 10:35:00,28.62,28.63,28.47,28.49,81700.0,19.7226,19.7295,19.6193,19.633,81700.0
2008-12-31 10:40:00,28.49,28.54,28.49,28.49,56300.0,19.633,19.6675,19.633,19.633,56300.0
2008-12-31 10:45:00,28.49,28.58,28.49,28.56,60100.0,19.633,19.6951,19.633,19.6813,60100.0
2008-12-31 10:50:00,28.56,28.56,28.5,28.51,92700.0,19.6813,19.6813,19.6399,19.6468,92700.0
2008-12-31 10:55:00,28.51,28.52,28.47,28.5,81600.0,19.6468,19.6537,19.6193,19.6399,81600.0
2008-12-31 11:00:00,28.5,28.51,28.42,28.42,97100.0,19.6399,19.6468,19.5848,19.5848,97100.0
2008-12-31 11:05:00,28.42,28.44,28.42,28.43,20900.0,19.5848,19.5986,19.5848,19.5917,20900.0
2008-12-31 11:10:00,28.43,28.57,28.42,28.57,62800.0,19.5917,19.6882,19.5848,19.6882,62800.0
2008-12-31 11:15:00,28.57,28.64,28.54,28.62,44000.0,19.6882,19.7364,19.6675,19.7226,44000.0
2008-12-31 11:20:00,28.62,28.65,28.58,28.64,56400.0,19.7226,19.7433,19.6951,19.7364,56400.0
2008-12-31 11:25:00,28.65,28.72,28.63,28.71,48000.0,19.7433,19.7915,19.7295,19.7846,48000.0
2008-12-31 11:30:00,28.71,28.72,28.66,28.69,100800.0,19.7846,19.7915,19.7502,19.7709,100800.0
2008-12-31 11:35:00,28.69,28.73,28.69,28.69,28400.0,19.7709,19.7984,19.7709,19.7709,28400.0
2008-12-31 11:40:00,28.7,28.72,28.65,28.65,52500.0,19.7778,19.7915,19.7433,19.7433,52500.0
2008-12-31 11:45:00,28.65,28.73,28.63,28.65,59800.0,19.7433,19.7984,19.7295,19.7433,59800.0
2008-12-31 11:50:00,28.65,28.69,28.6,28.61,52100.0,19.7433,19.7709,19.7088,19.7157,52100.0
2008-12-31 11:55:00,28.6,28.65,28.58,28.61,31300.0,19.7088,19.7433,19.6951,19.7157,31300.0
2008-12-31 12:00:00,28.6,28.7,28.58,28.7,96900.0,19.7088,19.7778,19.6951,19.7778,96900.0
2008-12-31 12:05:00,28.69,28.76,28.69,28.7,45000.0,19.7709,19.8191,19.7709,19.7778,45000.0
2008-12-31 12:10:00,28.7,28.71,28.65,28.7,37100.0,19.7778,19.7846,19.7433,19.7778,37100.0
2008-12-31 12:15:00,28.69,28.7,28.55,28.55,63200.0,19.7709,19.7778,19.6744,19.6744,63200.0
2008-12-31 12:20:00,28.56,28.57,28.53,28.53,36000.0,19.6813,19.6882,19.6606,19.6606,36000.0
2008-12-31 12:25:00,28.52,28.54,28.49,28.5,59600.0,19.6537,19.6675,19.633,19.6399,59600.0
2008-12-31 12:30:00,28.51,28.54,28.5,28.53,33200.0,19.6468,19.6675,19.6399,19.6606,33200.0
2008-12-31 12:35:00,28.53,28.55,28.53,28.54,26000.0,19.6606,19.6744,19.6606,19.6675,26000.0
2008-12-31 12:40:00,28.54,28.56,28.52,28.55,50200.0,19.6675,19.6813,19.6537,19.6744,50200.0
2008-12-31 12:45:00,28.56,28.61,28.56,28.59,33700.0,19.6813,19.7157,19.6813,19.702,33700.0
2008-12-31 12:50:00,28.59,28.61,28.55,28.61,47100.0,19.702,19.7157,19.6744,19.7157,47100.0
2008-12-31 12:55:00,28.61,28.65,28.6,28.63,27500.0,19.7157,19.7433,19.7088,19.7295,27500.0
2008-12-31 13:00:00,28.62,28.68,28.62,28.67,24000.0,19.7226,19.764,19.7226,19.7571,24000.0
2008-12-31 13:05:00,28.68,28.76,28.66,28.75,125400.0,19.764,19.8191,19.7502,19.8122,125400.0
2008-12-31 13:10:00,28.74,28.77,28.69,28.73,81900.0,19.8053,19.826,19.7709,19.7984,81900.0
2008-12-31 13:15:00,28.73,28.75,28.72,28.75,52500.0,19.7984,19.8122,19.7915,19.8122,52500.0
2008-12-31 13:20:00,28.74,28.77,28.67,28.67,57000.0,19.8053,19.826,19.7571,19.7571,57000.0
2008-12-31 13:25:00,28.68,28.74,28.67,28.72,49800.0,19.764,19.8053,19.7571,19.7915,49800.0
2008-12-31 13:30:00,28.72,28.75,28.71,28.72,23300.0,19.7915,19.8122,19.7846,19.7915,23300.0
2008-12-31 13:35:00,28.71,28.8,28.71,28.76,51500.0,19.7846,19.8467,19.7846,19.8191,51500.0
2008-12-31 13:40:00,28.75,28.78,28.74,28.76,40700.0,19.8122,19.8329,19.8053,19.8191,40700.0
2008-12-31 13:45:00,28.76,28.77,28.74,28.74,63400.0,19.8191,19.826,19.8053,19.8053,63400.0
2008-12-31 13:50:00,28.74,28.75,28.73,28.75,187200.0,19.8053,19.8122,19.7984,19.8122,187200.0
2008-12-31 13:55:00,28.74,28.83,28.73,28.76,54300.0,19.8053,19.8673,19.7984,19.8191,54300.0
2008-12-31 14:00:00,28.78,28.88,28.76,28.82,91100.0,19.8329,19.9018,19.8191,19.8605,91100.0
2008-12-31 14:05:00,28.83,28.85,28.75,28.75,83300.0,19.8673,19.8811,19.8122,19.8122,83300.0
2008-12-31 14:10:00,28.76,28.77,28.74,28.75,76400.0,19.8191,19.826,19.8053,19.8122,76400.0
2008-12-31 14:15:00,28.75,28.76,28.63,28.64,74900.0,19.8122,19.8191,19.7295,19.7364,74900.0
2008-12-31 14:20:00,28.64,28.66,28.6,28.62,68000.0,19.7364,19.7502,19.7088,19.7226,68000.0
2008-12-31 14:25:00,28.62,28.69,28.6,28.66,58000.0,19.7226,19.7709,19.7088,19.7502,58000.0
2008-12-31 14:30:00,28.65,28.74,28.6,28.65,107700.0,19.7433,19.8053,19.7088,19.7433,107700.0
2008-12-31 14:35:00,28.65,28.65,28.55,28.62,60900.0,19.7433,19.7433,19.6744,19.7226,60900.0
2008-12-31 14:40:00,28.64,28.69,28.61,28.65,46400.0,19.7364,19.7709,19.7157,19.7433,46400.0
2008-12-31 14:45:00,28.65,28.69,28.61,28.67,94300.0,19.7433,19.7709,19.7157,19.7571,94300.0
2008-12-31 14:50:00,28.66,28.73,28.65,28.7,87500.0,19.7502,19.7984,19.7433,19.7778,87500.0
2008-12-31 14:55:00,28.73,28.74,28.67,28.71,92100.0,19.7984,19.8053,19.7571,19.7846,92100.0
2008-12-31 15:00:00,28.71,28.78,28.7,28.75,95500.0,19.7846,19.8329,19.7778,19.8122,95500.0
2008-12-31 15:05:00,28.75,28.77,28.69,28.71,69100.0,19.8122,19.826,19.7709,19.7846,69100.0
2008-12-31 15:10:00,28.7,28.74,28.65,28.67,72000.0,19.7778,19.8053,19.7433,19.7571,72000.0
2008-12-31 15:15:00,28.69,28.76,28.65,28.75,55800.0,19.7709,19.8191,19.7433,19.8122,55800.0
2008-12-31 15:20:00,28.75,28.81,28.74,28.77,67800.0,19.8122,19.8536,19.8053,19.826,67800.0
2008-12-31 15:25:00,28.77,28.78,28.66,28.78,55800.0,19.826,19.8329,19.7502,19.8329,55800.0
2008-12-31 15:30:00,28.77,28.82,28.71,28.82,67500.0,19.826,19.8605,19.7846,19.8605,67500.0
2008-12-31 15:35:00,28.82,28.91,28.81,28.88,93900.0,19.8605,19.9225,19.8536,19.9018,93900.0
2008-12-31 15:40:00,28.88,28.88,28.75,28.77,75700.0,19.9018,19.9018,19.8122,19.826,75700.0
2008-12-31 15:45:00,28.78,28.8,28.63,28.73,102400.0,19.8329,19.8467,19.7295,19.7984,102400.0
2008-12-31 15:50:00,28.75,28.78,28.67,28.75,113600.0,19.8122,19.8329,19.7571,19.8122,113600.0
2008-12-31 15:55:00,28.75,28.87,28.69,28.73,288100.0,19.8122,19.8949,19.7709,19.7984,288100.0
2009-01-02 09:30:00,28.81,28.88,28.67,28.74,84500.0,19.8536,19.9018,19.7571,19.8053,84500.0
2009-01-02 09:35:00,28.79,28.88,28.74,28.79,54900.0,19.8398,19.9018,19.8053,19.8398,54900.0
2009-01-02 09:40:00,28.8,28.88,28.77,28.78,57200.0,19.8467,19.9018,19.826,19.8329,57200.0
2009-01-02 09:45:00,28.78,28.79,28.67,28.68,40400.0,19.8329,19.8398,19.7571,19.764,40400.0
2009-01-02 09:50:00,28.68,28.69,28.56,28.64,162900.0,19.764,19.7709,19.6813,19.7364,162900.0
2009-01-02 09:55:00,28.65,28.75,28.65,28.69,47600.0,19.7433,19.8122,19.7433,19.7709,47600.0
2009-01-02 10:00:00,28.69,28.77,28.67,28.73,83900.0,19.7709,19.826,19.7571,19.7984,83900.0
2009-01-02 10:05:00,28.73,28.75,28.65,28.7,52300.0,19.7984,19.8122,19.7433,19.7778,52300.0
2009-01-02 10:10:00,28.73,28.88,28.71,28.85,55800.0,19.7984,19.9018,19.7846,19.8811,55800.0
2009-01-02 10:15:00,28.86,28.87,28.75,28.78,80700.0,19.888,19.8949,19.8122,19.8329,80700.0
2009-01-02 10:20:00,28.78,28.81,28.72,28.74,38500.0,19.8329,19.8536,19.7915,19.8053,38500.0
2009-01-02 10:25:00,28.74,28.86,28.74,28.81,60100.0,19.8053,19.888,19.8053,19.8536,60100.0
2009-01-02 10:30:00,28.81,28.84,28.78,28.83,72100.0,19.8536,19.8742,19.8329,19.8673,72100.0
2009-01-02 10:35:00,28.83,28.94,28.81,28.9,94600.0,19.8673,19.9431,19.8536,19.9156,94600.0
2009-01-02 10:40:00,28.9,28.92,28.72,28.72,66400.0,19.9156,19.9294,19.7915,19.7915,66400.0
2009-01-02 10:45:00,28.72,28.74,28.67,28.67,64300.0,19.7915,19.8053,19.7571,19.7571,64300.0
2009-01-02 10:50:00,28.68,28.8,28.66,28.79,74400.0,19.764,19.8467,19.7502,19.8398,74400.0
2009-01-02 10:55:00,28.79,28.8,28.64,28.64,124100.0,19.8398,19.8467,19.7364,19.7364,124100.0
2009-01-02 11:00:00,28.65,28.69,28.62,28.69,73300.0,19.7433,19.7709,19.7226,19.7709,73300.0
2009-01-02 11:05:00,28.69,28.77,28.66,28.77,61000.0,19.7709,19.826,19.7502,19.826,61000.0
2009-01-02 11:10:00,28.77,28.82,28.72,28.77,50900.0,19.826,19.8605,19.7915,19.826,50900.0
2009-01-02 11:15:00,28.77,28.78,28.71,28.71,41900.0,19.826,19.8329,19.7846,19.7846,41900.0
2009-01-02 11:20:00,28.7,28.85,28.7,28.83,60500.0,19.7778,19.8811,19.7778,19.8673,60500.0
2009-01-02 11:25:00,28.84,28.9,28.82,28.9,47400.0,19.8742,19.9156,19.8605,19.9156,47400.0
2009-01-02 11:30:00,28.9,28.95,28.88,28.95,63300.0,19.9156,19.95,19.9018,19.95,63300.0
2009-01-02 11:35:00,28.95,29.0,28.94,28.97,36700.0,19.95,19.9845,19.9431,19.9638,36700.0
2009-01-02 11:40:00,28.97,28.99,28.85,28.91,48400.0,19.9638,19.9776,19.8811,19.9225,48400.0
2009-01-02 11:45:00,28.91,28.92,28.86,28.87,63500.0,19.9225,19.9294,19.888,19.8949,63500.0
2009-01-02 11:50:00,28.86,28.89,28.83,28.84,36700.0,19.888,19.9087,19.8673,19.8742,36700.0
2009-01-02 11:55:00,28.85,28.88,28.83,28.83,44500.0,19.8811,19.9018,19.8673,19.8673,44500.0
2009-01-02 12:00:00,28.83,28.87,28.77,28.77,57000.0,19.8673,19.8949,19.826,19.826,57000.0
2009-01-02 12:05:00,28.78,28.78,28.69,28.71,52700.0,19.8329,19.8329,19.7709,19.7846,52700.0
2009-01-02 12:10:00,28.71,28.74,28.68,28.7,38500.0,19.7846,19.8053,19.764,19.7778,38500.0
2009-01-02 12:15:00,28.69,28.74,28.69,28.73,47600.0,19.7709,19.8053,19.7709,19.7984,47600.0
2009-01-02 12:20:00,28.73,28.77,28.72,28.77,39300.0,19.7984,19.826,19.7915,19.826,39300.0
2009-01-02 12:25:00,28.77,28.81,28.76,28.81,19500.0,19.826,19.8536,19.8191,19.8536,19500.0
2009-01-02 12:30:00,28.82,28.89,28.82,28.87,33100.0,19.8605,19.9087,19.8605,19.8949,33100.0
2009-01-02 12:35:00,28.87,28.98,28.86,28.97,34400.0,19.8949,19.9707,19.888,19.9638,34400.0
2009-01-02 12:40:00,28.98,29.0,28.92,28.92,44700.0,19.9707,19.9845,19.9294,19.9294,44700.0
2009-01-02 12:45:00,28.93,28.97,28.89,28.91,39500.0,19.9363,19.9638,19.9087,19.9225,39500.0
2009-01-02 12:50:00,28.91,28.91,28.83,28.84,23300.0,19.9225,19.9225,19.8673,19.8742,23300.0
2009-01-02 12:55:00,28.84,28.86,28.81,28.86,28100.0,19.8742,19.888,19.8536,19.888,28100.0
2009-01-02 13:00:00,28.86,28.95,28.84,28.95,28900.0,19.888,19.95,19.8742,19.95,28900.0
2009-01-02 13:05:00,28.95,28.99,28.93,28.98,33100.0,19.95,19.9776,19.9363,19.9707,33100.0
2009-01-02 13:10:00,28.99,29.05,28.98,29.01,71600.0,19.9776,20.0189,19.9707,19.9914,71600.0
2009-01-02 13:15:00,29.02,29.06,29.0,29.05,53500.0,19.9983,20.0258,19.9845,20.0189,53500.0
2009-01-02 13:20:00,29.06,29.09,29.04,29.08,41800.0,20.0258,20.0465,20.0121,20.0396,41800.0
2009-01-02 13:25:00,29.08,29.09,29.05,29.09,63300.0,20.0396,20.0465,20.0189,20.0465,63300.0
2009-01-02 13:30:00,29.09,29.1,29.07,29.1,78800.0,20.0465,20.0534,20.0327,20.0534,78800.0
2009-01-02 13:35:00,29.1,29.15,29.1,29.14,75500.0,20.0534,20.0879,20.0534,20.081,75500.0
2009-01-02 13:40:00,29.14,29.2,29.14,29.15,50800.0,20.081,20.1223,20.081,20.0879,50800.0
2009-01-02 13:45:00,29.14,29.18,29.14,29.18,47300.0,20.081,20.1085,20.081,20.1085,47300.0
2009-01-02 13:50:00,29.18,29.2,29.15,29.15,35100.0,20.1085,20.1223,20.0879,20.0879,35100.0
2009-01-02 13:55:00,29.15,29.18,29.14,29.16,32300.0,20.0879,20.1085,20.081,20.0948,32300.0
2009-01-02 14:00:00,29.17,29.18,29.14,29.17,29000.0,20.1016,20.1085,20.081,20.1016,29000.0
2009-01-02 14:05:00,29.18,29.19,29.14,29.17,45800.0,20.1085,20.1154,20.081,20.1016,45800.0
2009-01-02 14:10:00,29.17,29.19,29.13,29.16,48700.0,20.1016,20.1154,20.0741,20.0948,48700.0
2009-01-02 14:15:00,29.16,29.23,29.16,29.21,55300.0,20.0948,20.143,20.0948,20.1292,55300.0
2009-01-02 14:20:00,29.21,29.27,29.19,29.2,101300.0,20.1292,20.1706,20.1154,20.1223,101300.0
2009-01-02 14:25:00,29.21,29.22,29.16,29.18,82700.0,20.1292,20.1361,20.0948,20.1085,82700.0
2009-01-02 14:30:00,29.19,29.29,29.19,29.23,91700.0,20.1154,20.1843,20.1154,20.143,91700.0
2009-01-02 14:35:00,29.23,29.26,29.16,29.18,46300.0,20.143,20.1637,20.0948,20.1085,46300.0
2009-01-02 14:40:00,29.19,29.26,29.16,29.18,49100.0,20.1154,20.1637,20.0948,20.1085,49100.0
2009-01-02 14:45:00,29.19,29.22,29.09,29.11,86100.0,20.1154,20.1361,20.0465,20.0603,86100.0
2009-01-02 14:50:00,29.11,29.22,29.1,29.18,46900.0,20.0603,20.1361,20.0534,20.1085,46900.0
2009-01-02 14:55:00,29.19,29.24,29.16,29.24,28500.0,20.1154,20.1499,20.0948,20.1499,28500.0
2009-01-02 15:00:00,29.24,29.35,29.24,29.31,104500.0,20.1499,20.2257,20.1499,20.1981,104500.0
2009-01-02 15:05:00,29.31,29.32,29.21,29.24,73100.0,20.1981,20.205,20.1292,20.1499,73100.0
2009-01-02 15:10:00,29.24,29.31,29.22,29.3,65900.0,20.1499,20.1981,20.1361,20.1912,65900.0
2009-01-02 15:15:00,29.29,29.31,29.24,29.3,64500.0,20.1843,20.1981,20.1499,20.1912,64500.0
2009-01-02 15:20:00,29.29,29.33,29.25,29.29,110400.0,20.1843,20.2119,20.1568,20.1843,110400.0
2009-01-02 15:25:00,29.28,29.43,29.27,29.42,104800.0,20.1774,20.2808,20.1706,20.2739,104800.0
2009-01-02 15:30:00,29.42,29.44,29.35,29.37,137000.0,20.2739,20.2877,20.2257,20.2395,137000.0
2009-01-02 15:35:00,29.37,29.37,29.29,29.33,126100.0,20.2395,20.2395,20.1843,20.2119,126100.0
2009-01-02 15:40:00,29.34,29.46,29.33,29.44,208900.0,20.2188,20.3015,20.2119,20.2877,208900.0
2009-01-02 15:45:00,29.45,29.55,29.44,29.48,191500.0,20.2946,20.3635,20.2877,20.3153,191500.0
2009-01-02 15:50:00,29.48,29.5,29.4,29.41,247600.0,20.3153,20.3291,20.2601,20.267,247600.0
2009-01-02 15:55:00,29.4,29.42,29.33,29.35,311600.0,20.2601,20.2739,20.2119,20.2257,311600.0
2009-01-05 09:30:00,29.37,29.63,29.37,29.62,215300.0,20.2395,20.4186,20.2395,20.4117,215300.0
2009-01-05 09:35:00,29.63,29.83,29.61,29.79,305400.0,20.4186,20.5565,20.4049,20.5289,305400.0
2009-01-05 09:40:00,29.79,29.9,29.75,29.82,132800.0,20.5289,20.6047,20.5013,20.5496,132800.0
2009-01-05 09:45:00,29.83,29.9,29.72,29.74,108900.0,20.5565,20.6047,20.4807,20.4944,108900.0
2009-01-05 09:50:00,29.74,29.74,29.53,29.54,127800.0,20.4944,20.4944,20.3497,20.3566,127800.0
2009-01-05 09:55:00,29.53,29.6,29.45,29.6,114500.0,20.3497,20.398,20.2946,20.398,114500.0
2009-01-05 10:00:00,29.61,29.84,29.61,29.8,188800.0,20.4049,20.5634,20.4049,20.5358,188800.0
2009-01-05 10:05:00,29.82,29.82,29.67,29.79,127900.0,20.5496,20.5496,20.4462,20.5289,127900.0
2009-01-05 10:10:00,29.8,29.86,29.75,29.76,109100.0,20.5358,20.5771,20.5013,20.5082,109100.0
2009-01-05 10:15:00,29.77,29.85,29.72,29.79,176100.0,20.5151,20.5702,20.4807,20.5289,176100.0
2009-01-05 10:20:00,29.79,29.86,29.71,29.75,156400.0,20.5289,20.5771,20.4738,20.5013,156400.0
2009-01-05 10:25:00,29.75,29.84,29.7,29.8,82300.0,20.5013,20.5634,20.4669,20.5358,82300.0
2009-01-05 10:30:00,29.81,29.82,29.69,29.69,76900.0,20.5427,20.5496,20.46,20.46,76900.0
2009-01-05 10:35:00,29.69,29.73,29.63,29.7,69600.0,20.46,20.4876,20.4186,20.4669,69600.0
2009-01-05 10:40:00,29.7,29.77,29.67,29.74,96200.0,20.4669,20.5151,20.4462,20.4944,96200.0
2009-01-05 10:45:00,29.73,29.83,29.71,29.77,84800.0,20.4876,20.5565,20.4738,20.5151,84800.0
2009-01-05 10:50:00,29.77,29.77,29.71,29.73,90200.0,20.5151,20.5151,20.4738,20.4876,90200.0
2009-01-05 10:55:00,29.73,29.75,29.72,29.74,57600.0,20.4876,20.5013,20.4807,20.4944,57600.0
2009-01-05 11:00:00,29.74,29.76,29.72,29.75,45600.0,20.4944,20.5082,20.4807,20.5013,45600.0
2009-01-05 11:05:00,29.75,29.75,29.74,29.75,60400.0,20.5013,20.5013,20.4944,20.5013,60400.0
2009-01-05 11:10:00,29.75,29.8,29.74,29.76,97700.0,20.5013,20.5358,20.4944,20.5082,97700.0
2009-01-05 11:15:00,29.76,29.79,29.75,29.78,40600.0,20.5082,20.5289,20.5013,20.522,40600.0
2009-01-05 11:20:00,29.77,29.77,29.72,29.75,118900.0,20.5151,20.5151,20.4807,20.5013,118900.0
2009-01-05 11:25:00,29.75,29.78,29.72,29.77,65100.0,20.5013,20.522,20.4807,20.5151,65100.0
2009-01-05 11:30:00,29.76,29.77,29.72,29.75,67400.0,20.5082,20.5151,20.4807,20.5013,67400.0
2009-01-05 11:35:00,29.75,29.86,29.72,29.86,77700.0,20.5013,20.5771,20.4807,20.5771,77700.0
2009-01-05 11:40:00,29.86,29.89,29.85,29.87,81700.0,20.5771,20.5978,20.5702,20.584,81700.0
2009-01-05 11:45:00,29.87,29.96,29.86,29.96,90600.0,20.584,20.646,20.5771,20.646,90600.0
2009-01-05 11:50:00,29.95,29.96,29.88,29.88,43100.0,20.6392,20.646,20.5909,20.5909,43100.0
2009-01-05 11:55:00,29.88,29.89,29.82,29.85,29900.0,20.5909,20.5978,20.5496,20.5702,29900.0
2009-01-05 12:00:00,29.84,29.96,29.84,29.96,74700.0,20.5634,20.646,20.5634,20.646,74700.0
2009-01-05 12:05:00,29.96,29.96,29.86,29.89,159100.0,20.646,20.646,20.5771,20.5978,159100.0
2009-01-05 12:10:00,29.89,29.96,29.87,29.96,107500.0,20.5978,20.646,20.584,20.646,107500.0
2009-01-05 12:15:00,29.96,30.02,29.96,30.02,107700.0,20.646,20.6874,20.646,20.6874,107700.0
2009-01-05 12:20:00,30.01,30.05,29.96,29.98,74300.0,20.6805,20.7081,20.646,20.6598,74300.0
2009-01-05 12:25:00,29.99,30.0,29.89,29.95,115000.0,20.6667,20.6736,20.5978,20.6392,115000.0
2009-01-05 12:30:00,29.95,30.0,29.93,29.96,78400.0,20.6392,20.6736,20.6254,20.646,78400.0
2009-01-05 12:35:00,29.96,29.97,29.9,29.94,72900.0,20.646,20.6529,20.6047,20.6323,72900.0
2009-01-05 12:40:00,29.93,29.94,29.9,29.93,34000.0,20.6254,20.6323,20.6047,20.6254,34000.0
2009-01-05 12:45:00,29.94,29.99,29.87,29.89,64000.0,20.6323,20.6667,20.584,20.5978,64000.0
2009-01-05 12:50:00,29.89,29.9,29.83,29.86,40000.0,20.5978,20.6047,20.5565,20.5771,40000.0
2009-01-05 12:55:00,29.87,29.93,29.82,29.92,51900.0,20.584,20.6254,20.5496,20.6185,51900.0
2009-01-05 13:00:00,29.92,30.0,29.87,29.97,75000.0,20.6185,20.6736,20.584,20.6529,75000.0
2009-01-05 13:05:00,29.97,29.99,29.91,29.93,57500.0,20.6529,20.6667,20.6116,20.6254,57500.0
2009-01-05 13:10:00,29.93,29.97,29.86,29.88,49900.0,20.6254,20.6529,20.5771,20.5909,49900.0
2009-01-05 13:15:00,29.88,29.89,29.82,29.82,58800.0,20.5909,20.5978,20.5496,20.5496,58800.0
2009-01-05 13:20:00,29.83,29.84,29.79,29.82,99200.0,20.5565,20.5634,20.5289,20.5496,99200.0
2009-01-05 13:25:00,29.82,29.83,29.75,29.77,93500.0,20.5496,20.5565,20.5013,20.5151,93500.0
2009-01-05 13:30:00,29.76,29.83,29.75,29.81,70900.0,20.5082,20.5565,20.5013,20.5427,70900.0
2009-01-05 13:35:00,29.82,29.82,29.72,29.78,69100.0,20.5496,20.5496,20.4807,20.522,69100.0
2009-01-05 13:40:00,29.78,29.82,29.74,29.82,73700.0,20.522,20.5496,20.4944,20.5496,73700.0
2009-01-05 13:45:00,29.82,29.85,29.75,29.81,100800.0,20.5496,20.5702,20.5013,20.5427,100800.0
2009-01-05 13:50:00,29.8,29.88,29.76,29.85,58200.0,20.5358,20.5909,20.5082,20.5702,58200.0
2009-01-05 13:55:00,29.87,29.9,29.85,29.89,31200.0,20.584,20.6047,20.5702,20.5978,31200.0
2009-01-05 14:00:00,29.9,29.97,29.85,29.97,49700.0,20.6047,20.6529,20.5702,20.6529,49700.0
2009-01-05 14:05:00,29.97,29.99,29.88,29.9,67000.0,20.6529,20.6667,20.5909,20.6047,67000.0
2009-01-05 14:10:00,29.9,29.93,29.8,29.81,57200.0,20.6047,20.6254,20.5358,20.5427,57200.0
2009-01-05 14:15:00,29.81,29.84,29.72,29.76,66900.0,20.5427,20.5634,20.4807,20.5082,66900.0
2009-01-05 14:20:00,29.75,29.78,29.67,29.7,69200.0,20.5013,20.522,20.4462,20.4669,69200.0
2009-01-05 14:25:00,29.71,29.78,29.59,29.6,110300.0,20.4738,20.522,20.3911,20.398,110300.0
2009-01-05 14:30:00,29.6,29.68,29.54,29.67,91900.0,20.398,20.4531,20.3566,20.4462,91900.0
2009-01-05 14:35:00,29.66,29.7,29.62,29.69,72400.0,20.4393,20.4669,20.4117,20.46,72400.0
2009-01-05 14:40:00,29.69,29.79,29.66,29.66,87700.0,20.46,20.5289,20.4393,20.4393,87700.0
2009-01-05 14:45:00,29.66,29.68,29.58,29.67,54100.0,20.4393,20.4531,20.3842,20.4462,54100.0
2009-01-05 14:50:00,29.67,29.69,29.57,29.57,79800.0,20.4462,20.46,20.3773,20.3773,79800.0
2009-01-05 14:55:00,29.57,29.7,29.57,29.69,53400.0,20.3773,20.4669,20.3773,20.46,53400.0
2009-01-05 15:00:00,29.7,29.74,29.64,29.73,106000.0,20.4669,20.4944,20.4255,20.4876,106000.0
2009-01-05 15:05:00,29.74,29.8,29.64,29.66,105400.0,20.4944,20.5358,20.4255,20.4393,105400.0
2009-01-05 15:10:00,29.66,29.69,29.62,29.63,115400.0,20.4393,20.46,20.4117,20.4186,115400.0
2009-01-05 15:15:00,29.63,29.68,29.59,29.67,89600.0,20.4186,20.4531,20.3911,20.4462,89600.0
2009-01-05 15:20:00,29.68,29.73,29.59,29.64,138000.0,20.4531,20.4876,20.3911,20.4255,138000.0
2009-01-05 15:25:00,29.63,29.72,29.6,29.68,129700.0,20.4186,20.4807,20.398,20.4531,129700.0
2009-01-05 15:30:00,29.68,29.69,29.61,29.64,125600.0,20.4531,20.46,20.4049,20.4255,125600.0
2009-01-05 15:35:00,29.64,29.67,29.56,29.64,105700.0,20.4255,20.4462,20.3704,20.4255,105700.0
2009-01-05 15:40:00,29.63,29.77,29.63,29.76,240500.0,20.4186,20.5151,20.4186,20.5082,240500.0
2009-01-05 15:45:00,29.76,29.82,29.69,29.78,197400.0,20.5082,20.5496,20.46,20.522,197400.0
2009-01-05 15:50:00,29.78,29.85,29.78,29.84,283400.0,20.522,20.5702,20.522,20.5634,283400.0
2009-01-05 15:55:00,29.83,29.85,29.78,29.83,346800.0,20.5565,20.5702,20.522,20.5565,346800.0
2009-01-06 09:30:00,30.0,30.46,29.95,30.22,416600.0,20.6736,20.9906,20.6392,20.8252,416600.0
2009-01-06 09:35:00,30.21,30.23,29.88,30.19,188700.0,20.8183,20.8321,20.5909,20.8045,188700.0
2009-01-06 09:40:00,30.21,30.28,29.96,30.12,112700.0,20.8183,20.8666,20.646,20.7563,112700.0
2009-01-06 09:45:00,30.1,30.39,30.1,30.32,142300.0,20.7425,20.9424,20.7425,20.8941,142300.0
2009-01-06 09:50:00,30.32,30.37,30.2,30.29,100600.0,20.8941,20.9286,20.8114,20.8735,100600.0
2009-01-06 09:55:00,30.3,30.46,30.28,30.41,86300.0,20.8804,20.9906,20.8666,20.9562,86300.0
2009-01-06 10:00:00,30.39,30.47,30.19,30.19,122800.0,20.9424,20.9975,20.8045,20.8045,122800.0
2009-01-06 10:05:00,30.19,30.25,30.14,30.14,80200.0,20.8045,20.8459,20.7701,20.7701,80200.0
2009-01-06 10:10:00,30.14,30.14,29.96,30.01,91400.0,20.7701,20.7701,20.646,20.6805,91400.0
2009-01-06 10:15:00,30.02,30.02,29.8,29.83,97600.0,20.6874,20.6874,20.5358,20.5565,97600.0
2009-01-06 10:20:00,29.83,29.92,29.82,29.9,73900.0,20.5565,20.6185,20.5496,20.6047,73900.0
2009-01-06 10:25:00,29.9,29.92,29.78,29.9,84500.0,20.6047,20.6185,20.522,20.6047,84500.0
2009-01-06 10:30:00,29.91,29.95,29.76,29.8,94700.0,20.6116,20.6392,20.5082,20.5358,94700.0
2009-01-06 10:35:00,29.8,29.87,29.76,29.76,37200.0,20.5358,20.584,20.5082,20.5082,37200.0
2009-01-06 10:40:00,29.76,29.84,29.76,29.79,56200.0,20.5082,20.5634,20.5082,20.5289,56200.0
2009-01-06 10:45:00,29.79,29.82,29.75,29.77,40100.0,20.5289,20.5496,20.5013,20.5151,40100.0
2009-01-06 10:50:00,29.77,29.92,29.77,29.86,59600.0,20.5151,20.6185,20.5151,20.5771,59600.0
2009-01-06 10:55:00,29.86,29.93,29.85,29.92,52300.0,20.5771,20.6254,20.5702,20.6185,52300.0
2009-01-06 11:00:00,29.92,29.95,29.81,29.82,49100.0,20.6185,20.6392,20.5427,20.5496,49100.0
2009-01-06 11:05:00,29.83,29.88,29.76,29.84,68000.0,20.5565,20.5909,20.5082,20.5634,68000.0
2009-01-06 11:10:00,29.85,29.93,29.84,29.87,71600.0,20.5702,20.6254,20.5634,20.584,71600.0
2009-01-06 11:15:00,29.87,29.93,29.87,29.91,48400.0,20.584,20.6254,20.584,20.6116,48400.0
2009-01-06 11:20:00,29.91,29.92,29.84,29.85,46200.0,20.6116,20.6185,20.5634,20.5702,46200.0
2009-01-06 11:25:00,29.84,29.9,29.83,29.88,52600.0,20.5634,20.6047,20.5565,20.5909,52600.0
2009-01-06 11:30:00,29.88,29.91,29.82,29.84,44300.0,20.5909,20.6116,20.5496,20.5634,44300.0
2009-01-06 11:35:00,29.84,29.88,29.8,29.84,36900.0,20.5634,20.5909,20.5358,20.5634,36900.0
2009-01-06 11:40:00,29.84,29.89,29.84,29.87,41100.0,20.5634,20.5978,20.5634,20.584,41100.0
2009-01-06 11:45:00,29.87,29.89,29.84,29.84,62200.0,20.584,20.5978,20.5634,20.5634,62200.0
2009-01-06 11:50:00,29.85,29.86,29.81,29.84,48900.0,20.5702,20.5771,20.5427,20.5634,48900.0
2009-01-06 11:55:00,29.84,29.84,29.6,29.61,129600.0,20.5634,20.5634,20.398,20.4049,129600.0
2009-01-06 12:00:00,29.61,29.62,29.5,29.53,106800.0,20.4049,20.4117,20.3291,20.3497,106800.0
2009-01-06 12:05:00,29.53,29.6,29.5,29.51,160500.0,20.3497,20.398,20.3291,20.3359,160500.0
2009-01-06 12:10:00,29.51,29.54,29.45,29.49,76200.0,20.3359,20.3566,20.2946,20.3222,76200.0
2009-01-06 12:15:00,29.48,29.53,29.42,29.45,73700.0,20.3153,20.3497,20.2739,20.2946,73700.0
2009-01-06 12:20:00,29.45,29.54,29.44,29.48,65800.0,20.2946,20.3566,20.2877,20.3153,65800.0
2009-01-06 12:25:00,29.48,29.54,29.45,29.46,94900.0,20.3153,20.3566,20.2946,20.3015,94900.0
2009-01-06 12:30:00,29.46,29.47,29.41,29.42,69100.0,20.3015,20.3084,20.267,20.2739,69100.0
2009-01-06 12:35:00,29.42,29.48,29.42,29.44,121500.0,20.2739,20.3153,20.2739,20.2877,121500.0
2009-01-06 12:40:00,29.44,29.45,29.4,29.41,92400.0,20.2877,20.2946,20.2601,20.267,92400.0
2009-01-06 12:45:00,29.41,29.43,29.35,29.39,129300.0,20.267,20.2808,20.2257,20.2533,129300.0
2009-01-06 12:50:00,29.39,29.45,29.38,29.42,82100.0,20.2533,20.2946,20.2464,20.2739,82100.0
2009-01-06 12:55:00,29.42,29.44,29.37,29.38,47800.0,20.2739,20.2877,20.2395,20.2464,47800.0
2009-01-06 13:00:00,29.38,29.39,29.3,29.32,83500.0,20.2464,20.2533,20.1912,20.205,83500.0
2009-01-06 13:05:00,29.32,29.37,29.29,29.3,96300.0,20.205,20.2395,20.1843,20.1912,96300.0
2009-01-06 13:10:00,29.31,29.31,29.25,29.25,46300.0,20.1981,20.1981,20.1568,20.1568,46300.0
2009-01-06 13:15:00,29.26,29.26,29.15,29.17,76100.0,20.1637,20.1637,20.0879,20.1016,76100.0
2009-01-06 13:20:00,29.16,29.24,29.13,29.19,120600.0,20.0948,20.1499,20.0741,20.1154,120600.0
2009-01-06 13:25:00,29.2,29.21,29.16,29.19,33700.0,20.1223,20.1292,20.0948,20.1154,33700.0
2009-01-06 13:30:00,29.18,29.21,29.11,29.2,90900.0,20.1085,20.1292,20.0603,20.1223,90900.0
2009-01-06 13:35:00,29.2,29.25,29.16,29.21,117100.0,20.1223,20.1568,20.0948,20.1292,117100.0
2009-01-06 13:40:00,29.21,29.25,29.19,29.25,39400.0,20.1292,20.1568,20.1154,20.1568,39400.0
2009-01-06 13:45:00,29.25,29.33,29.24,29.29,51700.0,20.1568,20.2119,20.1499,20.1843,51700.0
2009-01-06 13:50:00,29.3,29.35,29.28,29.34,91600.0,20.1912,20.2257,20.1774,20.2188,91600.0
2009-01-06 13:55:00,29.34,29.34,29.28,29.28,42300.0,20.2188,20.2188,20.1774,20.1774,42300.0
2009-01-06 14:00:00,29.28,29.29,29.17,29.19,106100.0,20.1774,20.1843,20.1016,20.1154,106100.0
2009-01-06 14:05:00,29.19,29.22,29.12,29.17,176600.0,20.1154,20.1361,20.0672,20.1016,176600.0
2009-01-06 14:10:00,29.18,29.25,29.18,29.2,190700.0,20.1085,20.1568,20.1085,20.1223,190700.0
2009-01-06 14:15:00,29.21,29.33,29.19,29.24,133800.0,20.1292,20.2119,20.1154,20.1499,133800.0
2009-01-06 14:20:00,29.25,29.36,29.23,29.28,125900.0,20.1568,20.2326,20.143,20.1774,125900.0
2009-01-06 14:25:00,29.28,29.33,29.24,29.32,63800.0,20.1774,20.2119,20.1499,20.205,63800.0
2009-01-06 14:30:00,29.3,29.34,29.23,29.25,138400.0,20.1912,20.2188,20.143,20.1568,138400.0
2009-01-06 14:35:00,29.25,29.32,29.24,29.25,96900.0,20.1568,20.205,20.1499,20.1568,96900.0
2009-01-06 14:40:00,29.25,29.36,29.25,29.36,52400.0,20.1568,20.2326,20.1568,20.2326,52400.0
2009-01-06 14:45:00,29.36,29.42,29.35,29.4,80000.0,20.2326,20.2739,20.2257,20.2601,80000.0
2009-01-06 14:50:00,29.4,29.46,29.39,29.44,76600.0,20.2601,20.3015,20.2533,20.2877,76600.0
2009-01-06 14:55:00,29.45,29.5,29.44,29.5,111500.0,20.2946,20.3291,20.2877,20.3291,111500.0
2009-01-06 15:00:00,29.5,29.51,29.39,29.39,130200.0,20.3291,20.3359,20.2533,20.2533,130200.0
2009-01-06 15:05:00,29.39,29.39,29.32,29.35,102900.0,20.2533,20.2533,20.205,20.2257,102900.0
2009-01-06 15:10:00,29.34,29.34,29.24,29.3,134500.0,20.2188,20.2188,20.1499,20.1912,134500.0
2009-01-06 15:15:00,29.31,29.37,29.27,29.28,120100.0,20.1981,20.2395,20.1706,20.1774,120100.0
2009-01-06 15:20:00,29.27,29.29,29.21,29.23,128700.0,20.1706,20.1843,20.1292,20.143,128700.0
2009-01-06 15:25:00,29.22,29.25,29.15,29.17,158500.0,20.1361,20.1568,20.0879,20.1016,158500.0
2009-01-06 15:30:00,29.17,29.27,29.15,29.15,206200.0,20.1016,20.1706,20.0879,20.0879,206200.0
2009-01-06 15:35:00,29.15,29.22,29.09,29.12,263400.0,20.0879,20.1361,20.0465,20.0672,263400.0
2009-01-06 15:40:00,29.14,29.32,29.14,29.27,283500.0,20.081,20.205,20.081,20.1706,283500.0
2009-01-06 15:45:00,29.27,29.44,29.23,29.39,220100.0,20.1706,20.2877,20.143,20.2533,220100.0
2009-01-06 15:50:00,29.39,29.42,29.34,29.38,194600.0,20.2533,20.2739,20.2188,20.2464,194600.0
2009-01-06 15:55:00,29.39,29.42,29.34,29.39,365400.0,20.2533,20.2739,20.2188,20.2533,365400.0
2009-01-07 09:30:00,29.01,29.17,28.85,28.85,141300.0,19.9914,20.1016,19.8811,19.8811,141300.0
2009-01-07 09:35:00,28.87,28.87,28.77,28.83,137200.0,19.8949,19.8949,19.826,19.8673,137200.0
2009-01-07 09:40:00,28.83,29.1,28.75,29.08,106900.0,19.8673,20.0534,19.8122,20.0396,106900.0
2009-01-07 09:45:00,29.08,29.08,28.91,28.97,64000.0,20.0396,20.0396,19.9225,19.9638,64000.0
2009-01-07 09:50:00,28.97,29.1,28.97,29.07,62300.0,19.9638,20.0534,19.9638,20.0327,62300.0
2009-01-07 09:55:00,29.08,29.12,29.0,29.0,81800.0,20.0396,20.0672,19.9845,19.9845,81800.0
2009-01-07 10:00:00,29.01,29.15,29.0,29.13,61900.0,19.9914,20.0879,19.9845,20.0741,61900.0
2009-01-07 10:05:00,29.14,29.14,29.06,29.09,69200.0,20.081,20.081,20.0258,20.0465,69200.0
2009-01-07 10:10:00,29.09,29.1,28.95,28.96,78300.0,20.0465,20.0534,19.95,19.9569,78300.0
2009-01-07 10:15:00,28.95,28.97,28.88,28.97,99400.0,19.95,19.9638,19.9018,19.9638,99400.0
2009-01-07 10:20:00,28.97,29.18,28.97,29.09,114500.0,19.9638,20.1085,19.9638,20.0465,114500.0
2009-01-07 10:25:00,29.09,29.13,29.04,29.1,74100.0,20.0465,20.0741,20.0121,20.0534,74100.0
2009-01-07 10:30:00,29.1,29.17,29.07,29.16,58600.0,20.0534,20.1016,20.0327,20.0948,58600.0
2009-01-07 10:35:00,29.17,29.27,29.15,29.24,119400.0,20.1016,20.1706,20.0879,20.1499,119400.0
2009-01-07 10:40:00,29.25,29.3,29.24,29.26,75100.0,20.1568,20.1912,20.1499,20.1637,75100.0
2009-01-07 10:45:00,29.26,29.28,29.23,29.26,101000.0,20.1637,20.1774,20.143,20.1637,101000.0
2009-01-07 10:50:00,29.25,29.3,29.2,29.3,58900.0,20.1568,20.1912,20.1223,20.1912,58900.0
2009-01-07 10:55:00,29.29,29.34,29.27,29.33,52200.0,20.1843,20.2188,20.1706,20.2119,52200.0
2009-01-07 11:00:00,29.31,29.35,29.26,29.29,70400.0,20.1981,20.2257,20.1637,20.1843,70400.0
2009-01-07 11:05:00,29.29,29.41,29.29,29.4,56600.0,20.1843,20.267,20.1843,20.2601,56600.0
2009-01-07 11:10:00,29.39,29.39,29.29,29.35,77700.0,20.2533,20.2533,20.1843,20.2257,77700.0
2009-01-07 11:15:00,29.35,29.37,29.25,29.26,72700.0,20.2257,20.2395,20.1568,20.1637,72700.0
2009-01-07 11:20:00,29.26,29.37,29.25,29.34,132200.0,20.1637,20.2395,20.1568,20.2188,132200.0
2009-01-07 11:25:00,29.34,29.43,29.34,29.39,108900.0,20.2188,20.2808,20.2188,20.2533,108900.0
2009-01-07 11:30:00,29.39,29.47,29.36,29.47,66400.0,20.2533,20.3084,20.2326,20.3084,66400.0
2009-01-07 11:35:00,29.47,29.52,29.46,29.52,68200.0,20.3084,20.3428,20.3015,20.3428,68200.0
2009-01-07 11:40:00,29.51,29.56,29.47,29.53,51200.0,20.3359,20.3704,20.3084,20.3497,51200.0
2009-01-07 11:45:00,29.53,29.58,29.43,29.43,73800.0,20.3497,20.3842,20.2808,20.2808,73800.0
2009-01-07 11:50:00,29.44,29.5,29.43,29.49,88900.0,20.2877,20.3291,20.2808,20.3222,88900.0
2009-01-07 11:55:00,29.49,29.58,29.49,29.56,34500.0,20.3222,20.3842,20.3222,20.3704,34500.0
2009-01-07 12:00:00,29.57,29.57,29.43,29.47,50100.0,20.3773,20.3773,20.2808,20.3084,50100.0
2009-01-07 12:05:00,29.46,29.55,29.46,29.52,24000.0,20.3015,20.3635,20.3015,20.3428,24000.0
2009-01-07 12:10:00,29.52,29.57,29.49,29.56,31200.0,20.3428,20.3773,20.3222,20.3704,31200.0
2009-01-07 12:15:00,29.55,29.58,29.48,29.51,59200.0,20.3635,20.3842,20.3153,20.3359,59200.0
2009-01-07 12:20:00,29.5,29.5,29.35,29.36,47900.0,20.3291,20.3291,20.2257,20.2326,47900.0
2009-01-07 12:25:00,29.35,29.38,29.34,29.38,38300.0,20.2257,20.2464,20.2188,20.2464,38300.0
2009-01-07 12:30:00,29.38,29.4,29.35,29.39,29400.0,20.2464,20.2601,20.2257,20.2533,29400.0
2009-01-07 12:35:00,29.39,29.41,29.31,29.41,79000.0,20.2533,20.267,20.1981,20.267,79000.0
2009-01-07 12:40:00,29.41,29.5,29.38,29.48,60200.0,20.267,20.3291,20.2464,20.3153,60200.0
2009-01-07 12:45:00,29.48,29.5,29.36,29.38,59100.0,20.3153,20.3291,20.2326,20.2464,59100.0
2009-01-07 12:50:00,29.37,29.4,29.35,29.39,24900.0,20.2395,20.2601,20.2257,20.2533,24900.0
2009-01-07 12:55:00,29.4,29.43,29.38,29.42,21400.0,20.2601,20.2808,20.2464,20.2739,21400.0
2009-01-07 13:00:00,29.42,29.42,29.33,29.38,49800.0,20.2739,20.2739,20.2119,20.2464,49800.0
2009-01-07 13:05:00,29.38,29.39,29.33,29.39,27100.0,20.2464,20.2533,20.2119,20.2533,27100.0
2009-01-07 13:10:00,29.39,29.41,29.32,29.4,44700.0,20.2533,20.267,20.205,20.2601,44700.0
2009-01-07 13:15:00,29.39,29.4,29.34,29.34,89900.0,20.2533,20.2601,20.2188,20.2188,89900.0
2009-01-07 13:20:00,29.34,29.42,29.32,29.35,55700.0,20.2188,20.2739,20.205,20.2257,55700.0
2009-01-07 13:25:00,29.36,29.42,29.33,29.33,79800.0,20.2326,20.2739,20.2119,20.2119,79800.0
2009-01-07 13:30:00,29.33,29.42,29.3,29.35,81400.0,20.2119,20.2739,20.1912,20.2257,81400.0
2009-01-07 13:35:00,29.35,29.45,29.35,29.45,46700.0,20.2257,20.2946,20.2257,20.2946,46700.0
2009-01-07 13:40:00,29.44,29.44,29.31,29.32,60700.0,20.2877,20.2877,20.1981,20.205,60700.0
2009-01-07 13:45:00,29.32,29.36,29.25,29.26,127200.0,20.205,20.2326,20.1568,20.1637,127200.0
2009-01-07 13:50:00,29.26,29.31,29.22,29.29,120500.0,20.1637,20.1981,20.1361,20.1843,120500.0
2009-01-07 13:55:00,29.29,29.29,29.22,29.22,50100.0,20.1843,20.1843,20.1361,20.1361,50100.0
2009-01-07 14:00:00,29.22,29.31,29.22,29.28,49900.0,20.1361,20.1981,20.1361,20.1774,49900.0
2009-01-07 14:05:00,29.28,29.32,29.27,29.3,25900.0,20.1774,20.205,20.1706,20.1912,25900.0
2009-01-07 14:10:00,29.3,29.31,29.27,29.28,120500.0,20.1912,20.1981,20.1706,20.1774,120500.0
2009-01-07 14:15:00,29.29,29.35,29.28,29.3,85900.0,20.1843,20.2257,20.1774,20.1912,85900.0
2009-01-07 14:20:00,29.3,29.32,29.28,29.31,49600.0,20.1912,20.205,20.1774,20.1981,49600.0
2009-01-07 14:25:00,29.31,29.32,29.29,29.32,53400.0,20.1981,20.205,20.1843,20.205,53400.0
2009-01-07 14:30:00,29.32,29.36,29.3,29.32,65300.0,20.205,20.2326,20.1912,20.205,65300.0
2009-01-07 14:35:00,29.33,29.36,29.3,29.33,66500.0,20.2119,20.2326,20.1912,20.2119,66500.0
2009-01-07 14:40:00,29.33,29.34,29.28,29.3,73700.0,20.2119,20.2188,20.1774,20.1912,73700.0
2009-01-07 14:45:00,29.3,29.3,29.23,29.23,81500.0,20.1912,20.1912,20.143,20.143,81500.0
2009-01-07 14:50:00,29.23,29.29,29.16,29.29,127700.0,20.143,20.1843,20.0948,20.1843,127700.0
2009-01-07 14:55:00,29.29,29.3,29.28,29.3,75900.0,20.1843,20.1912,20.1774,20.1912,75900.0
2009-01-07 15:00:00,29.3,29.36,29.29,29.36,90400.0,20.1912,20.2326,20.1843,20.2326,90400.0
2009-01-07 15:05:00,29.36,29.36,29.28,29.31,144000.0,20.2326,20.2326,20.1774,20.1981,144000.0
2009-01-07 15:10:00,29.3,29.41,29.3,29.39,102500.0,20.1912,20.267,20.1912,20.2533,102500.0
2009-01-07 15:15:00,29.39,29.4,29.33,29.35,97700.0,20.2533,20.2601,20.2119,20.2257,97700.0
2009-01-07 15:20:00,29.35,29.35,29.28,29.31,119100.0,20.2257,20.2257,20.1774,20.1981,119100.0
2009-01-07 15:25:00,29.3,29.35,29.29,29.32,98800.0,20.1912,20.2257,20.1843,20.205,98800.0
2009-01-07 15:30:00,29.33,29.36,29.29,29.31,82200.0,20.2119,20.2326,20.1843,20.1981,82200.0
2009-01-07 15:35:00,29.3,29.35,29.29,29.32,126800.0,20.1912,20.2257,20.1843,20.205,126800.0
2009-01-07 15:40:00,29.32,29.34,29.3,29.32,69200.0,20.205,20.2188,20.1912,20.205,69200.0
2009-01-07 15:45:00,29.33,29.33,29.29,29.3,109000.0,20.2119,20.2119,20.1843,20.1912,109000.0
2009-01-07 15:50:00,29.3,29.34,29.3,29.32,140300.0,20.1912,20.2188,20.1912,20.205,140300.0
2009-01-07 15:55:00,29.32,29.45,29.31,29.4,198000.0,20.205,20.2946,20.1981,20.2601,198000.0
2009-01-08 09:30:00,28.43,29.25,27.94,29.02,167400.0,19.5917,20.1568,19.254,19.9983,167400.0
2009-01-08 09:35:00,29.02,29.12,28.83,28.85,106000.0,19.9983,20.0672,19.8673,19.8811,106000.0
2009-01-08 09:40:00,28.84,28.92,28.77,28.78,164200.0,19.8742,19.9294,19.826,19.8329,164200.0
2009-01-08 09:45:00,28.79,29.15,28.71,28.75,125200.0,19.8398,20.0879,19.7846,19.8122,125200.0
2009-01-08 09:50:00,28.76,28.8,28.71,28.74,220400.0,19.8191,19.8467,19.7846,19.8053,220400.0
2009-01-08 09:55:00,28.74,28.75,28.61,28.71,205600.0,19.8053,19.8122,19.7157,19.7846,205600.0
2009-01-08 10:00:00,28.71,28.75,28.63,28.66,105900.0,19.7846,19.8122,19.7295,19.7502,105900.0
2009-01-08 10:05:00,28.66,28.87,28.62,28.86,156000.0,19.7502,19.8949,19.7226,19.888,156000.0
2009-01-08 10:10:00,28.86,28.87,28.74,28.75,124400.0,19.888,19.8949,19.8053,19.8122,124400.0
2009-01-08 10:15:00,28.76,28.82,28.72,28.72,140900.0,19.8191,19.8605,19.7915,19.7915,140900.0
2009-01-08 10:20:00,28.75,28.82,28.7,28.74,122800.0,19.8122,19.8605,19.7778,19.8053,122800.0
2009-01-08 10:25:00,28.73,28.8,28.73,28.77,170600.0,19.7984,19.8467,19.7984,19.826,170600.0
2009-01-08 10:30:00,28.78,28.89,28.72,28.89,77900.0,19.8329,19.9087,19.7915,19.9087,77900.0
2009-01-08 10:35:00,28.9,29.0,28.88,28.95,135600.0,19.9156,19.9845,19.9018,19.95,135600.0
2009-01-08 10:40:00,28.94,29.0,28.89,28.95,117800.0,19.9431,19.9845,19.9087,19.95,117800.0
2009-01-08 10:45:00,28.94,29.0,28.94,28.98,75800.0,19.9431,19.9845,19.9431,19.9707,75800.0
2009-01-08 10:50:00,28.99,29.06,28.98,28.98,86700.0,19.9776,20.0258,19.9707,19.9707,86700.0
2009-01-08 10:55:00,28.98,28.99,28.89,28.98,67600.0,19.9707,19.9776,19.9087,19.9707,67600.0
2009-01-08 11:00:00,28.99,29.03,28.97,29.02,65400.0,19.9776,20.0052,19.9638,19.9983,65400.0
2009-01-08 11:05:00,29.02,29.06,28.95,29.01,125800.0,19.9983,20.0258,19.95,19.9914,125800.0
2009-01-08 11:10:00,29.0,29.03,28.96,28.98,105600.0,19.9845,20.0052,19.9569,19.9707,105600.0
2009-01-08 11:15:00,28.99,29.02,28.97,28.99,73800.0,19.9776,19.9983,19.9638,19.9776,73800.0
2009-01-08 11:20:00,28.98,29.02,28.94,28.95,123000.0,19.9707,19.9983,19.9431,19.95,123000.0
2009-01-08 11:25:00,28.95,28.99,28.88,28.88,58100.0,19.95,19.9776,19.9018,19.9018,58100.0
2009-01-08 11:30:00,28.89,28.89,28.69,28.71,71000.0,19.9087,19.9087,19.7709,19.7846,71000.0
2009-01-08 11:35:00,28.73,28.87,28.71,28.87,53000.0,19.7984,19.8949,19.7846,19.8949,53000.0
2009-01-08 11:40:00,28.87,29.0,28.87,28.99,93700.0,19.8949,19.9845,19.8949,19.9776,93700.0
2009-01-08 11:45:00,28.99,29.0,28.95,28.99,38200.0,19.9776,19.9845,19.95,19.9776,38200.0
2009-01-08 11:50:00,29.0,29.02,28.95,28.98,51100.0,19.9845,19.9983,19.95,19.9707,51100.0
2009-01-08 11:55:00,28.98,29.0,28.95,29.0,66200.0,19.9707,19.9845,19.95,19.9845,66200.0
2009-01-08 12:00:00,29.0,29.05,28.98,29.03,76200.0,19.9845,20.0189,19.9707,20.0052,76200.0
2009-01-08 12:05:00,29.02,29.06,28.97,29.05,77000.0,19.9983,20.0258,19.9638,20.0189,77000.0
2009-01-08 12:10:00,29.05,29.14,29.02,29.12,81700.0,20.0189,20.081,19.9983,20.0672,81700.0
2009-01-08 12:15:00,29.12,29.16,29.08,29.08,48400.0,20.0672,20.0948,20.0396,20.0396,48400.0
2009-01-08 12:20:00,29.08,29.11,29.07,29.09,49100.0,20.0396,20.0603,20.0327,20.0465,49100.0
2009-01-08 12:25:00,29.09,29.12,29.09,29.12,31400.0,20.0465,20.0672,20.0465,20.0672,31400.0
2009-01-08 12:30:00,29.12,29.12,29.09,29.09,60100.0,20.0672,20.0672,20.0465,20.0465,60100.0
2009-01-08 12:35:00,29.09,29.11,29.07,29.08,64900.0,20.0465,20.0603,20.0327,20.0396,64900.0
2009-01-08 12:40:00,29.07,29.1,29.07,29.09,44100.0,20.0327,20.0534,20.0327,20.0465,44100.0
2009-01-08 12:45:00,29.09,29.12,29.05,29.08,75200.0,20.0465,20.0672,20.0189,20.0396,75200.0
2009-01-08 12:50:00,29.08,29.11,29.0,29.0,108100.0,20.0396,20.0603,19.9845,19.9845,108100.0
2009-01-08 12:55:00,29.0,29.03,28.9,28.92,95300.0,19.9845,20.0052,19.9156,19.9294,95300.0
2009-01-08 13:00:00,28.92,29.02,28.88,29.02,71200.0,19.9294,19.9983,19.9018,19.9983,71200.0
2009-01-08 13:05:00,29.02,29.07,29.02,29.02,49200.0,19.9983,20.0327,19.9983,19.9983,49200.0
2009-01-08 13:10:00,29.03,29.07,28.96,28.98,56900.0,20.0052,20.0327,19.9569,19.9707,56900.0
2009-01-08 13:15:00,28.98,29.03,28.94,28.95,44200.0,19.9707,20.0052,19.9431,19.95,44200.0
2009-01-08 13:20:00,28.94,29.07,28.93,29.03,40200.0,19.9431,20.0327,19.9363,20.0052,40200.0
2009-01-08 13:25:00,29.0,29.04,28.93,28.97,46000.0,19.9845,20.0121,19.9363,19.9638,46000.0
2009-01-08 13:30:00,28.98,29.02,28.93,29.01,38200.0,19.9707,19.9983,19.9363,19.9914,38200.0
2009-01-08 13:35:00,29.02,29.09,28.98,29.06,45400.0,19.9983,20.0465,19.9707,20.0258,45400.0
2009-01-08 13:40:00,29.06,29.06,28.99,29.0,34600.0,20.0258,20.0258,19.9776,19.9845,34600.0
2009-01-08 13:45:00,29.02,29.09,29.0,29.05,45000.0,19.9983,20.0465,19.9845,20.0189,45000.0
2009-01-08 13:50:00,29.05,29.11,29.01,29.11,35200.0,20.0189,20.0603,19.9914,20.0603,35200.0
2009-01-08 13:55:00,29.11,29.14,29.06,29.13,62300.0,20.0603,20.081,20.0258,20.0741,62300.0
2009-01-08 14:00:00,29.12,29.14,29.0,29.03,84900.0,20.0672,20.081,19.9845,20.0052,84900.0
2009-01-08 14:05:00,29.03,29.14,29.02,29.03,78200.0,20.0052,20.081,19.9983,20.0052,78200.0
2009-01-08 14:10:00,29.03,29.06,29.0,29.02,41000.0,20.0052,20.0258,19.9845,19.9983,41000.0
2009-01-08 14:15:00,29.02,29.12,29.02,29.02,44000.0,19.9983,20.0672,19.9983,19.9983,44000.0
2009-01-08 14:20:00,29.03,29.09,29.02,29.05,38200.0,20.0052,20.0465,19.9983,20.0189,38200.0
2009-01-08 14:25:00,29.03,29.06,28.98,28.98,55200.0,20.0052,20.0258,19.9707,19.9707,55200.0
2009-01-08 14:30:00,28.98,29.04,28.95,28.99,69300.0,19.9707,20.0121,19.95,19.9776,69300.0
2009-01-08 14:35:00,28.99,29.08,28.99,29.08,49700.0,19.9776,20.0396,19.9776,20.0396,49700.0
2009-01-08 14:40:00,29.08,29.13,29.02,29.12,71600.0,20.0396,20.0741,19.9983,20.0672,71600.0
2009-01-08 14:45:00,29.12,29.12,29.02,29.06,141400.0,20.0672,20.0672,19.9983,20.0258,141400.0
2009-01-08 14:50:00,29.06,29.13,29.02,29.09,122200.0,20.0258,20.0741,19.9983,20.0465,122200.0
2009-01-08 14:55:00,29.09,29.14,29.02,29.13,98900.0,20.0465,20.081,19.9983,20.0741,98900.0
2009-01-08 15:00:00,29.12,29.18,29.0,29.06,165600.0,20.0672,20.1085,19.9845,20.0258,165600.0
2009-01-08 15:05:00,29.07,29.1,29.01,29.07,139600.0,20.0327,20.0534,19.9914,20.0327,139600.0
2009-01-08 15:10:00,29.06,29.15,29.05,29.1,115700.0,20.0258,20.0879,20.0189,20.0534,115700.0
2009-01-08 15:15:00,29.1,29.13,29.1,29.1,100100.0,20.0534,20.0741,20.0534,20.0534,100100.0
2009-01-08 15:20:00,29.1,29.21,29.04,29.18,283100.0,20.0534,20.1292,20.0121,20.1085,283100.0
2009-01-08 15:25:00,29.18,29.22,29.15,29.21,229600.0,20.1085,20.1361,20.0879,20.1292,229600.0
2009-01-08 15:30:00,29.2,29.32,29.2,29.25,310000.0,20.1223,20.205,20.1223,20.1568,310000.0
2009-01-08 15:35:00,29.24,29.25,29.13,29.21,194100.0,20.1499,20.1568,20.0741,20.1292,194100.0
2009-01-08 15:40:00,29.2,29.35,29.19,29.34,291900.0,20.1223,20.2257,20.1154,20.2188,291900.0
2009-01-08 15:45:00,29.34,29.35,29.28,29.33,277500.0,20.2188,20.2257,20.1774,20.2119,277500.0
2009-01-08 15:50:00,29.33,29.39,29.3,29.36,262300.0,20.2119,20.2533,20.1912,20.2326,262300.0
2009-01-08 15:55:00,29.36,29.39,29.32,29.39,328400.0,20.2326,20.2533,20.205,20.2533,328400.0
2009-01-09 09:30:00,27.0,27.09,26.51,26.83,1483100.0,18.6063,18.6683,18.2686,18.4891,1483100.0
2009-01-09 09:35:00,26.85,26.89,26.1,26.37,1209800.0,18.5029,18.5304,17.986,18.1721,1209800.0
2009-01-09 09:40:00,26.36,26.39,25.75,25.8,1362700.0,18.1652,18.1859,17.7449,17.7793,1362700.0
2009-01-09 09:45:00,25.79,26.27,25.5,26.27,1271300.0,17.7724,18.1032,17.5726,18.1032,1271300.0
2009-01-09 09:50:00,26.26,26.29,25.94,26.25,907800.0,18.0963,18.117,17.8758,18.0894,907800.0
2009-01-09 09:55:00,26.27,26.3,26.0,26.2,1058700.0,18.1032,18.1239,17.9171,18.055,1058700.0
2009-01-09 10:00:00,26.2,26.39,26.09,26.11,952100.0,18.055,18.1859,17.9792,17.9929,952100.0
2009-01-09 10:05:00,26.11,26.25,26.0,26.05,747600.0,17.9929,18.0894,17.9171,17.9516,747600.0
2009-01-09 10:10:00,26.05,26.19,25.93,26.19,739700.0,17.9516,18.0481,17.8689,18.0481,739700.0
2009-01-09 10:15:00,26.19,26.33,26.1,26.14,527900.0,18.0481,18.1445,17.986,18.0136,527900.0
2009-01-09 10:20:00,26.15,26.26,26.11,26.22,800500.0,18.0205,18.0963,17.9929,18.0687,800500.0
2009-01-09 10:25:00,26.22,26.23,26.15,26.17,1119500.0,18.0687,18.0756,18.0205,18.0343,1119500.0
2009-01-09 10:30:00,26.17,26.29,26.05,26.24,849700.0,18.0343,18.117,17.9516,18.0825,849700.0
2009-01-09 10:35:00,26.25,26.27,26.15,26.2,791400.0,18.0894,18.1032,18.0205,18.055,791400.0
2009-01-09 10:40:00,26.2,26.38,26.18,26.36,869100.0,18.055,18.179,18.0412,18.1652,869100.0
2009-01-09 10:45:00,26.37,26.45,26.22,26.33,473900.0,18.1721,18.2272,18.0687,18.1445,473900.0
2009-01-09 10:50:00,26.33,26.34,26.25,26.27,202200.0,18.1445,18.1514,18.0894,18.1032,202200.0
2009-01-09 10:55:00,26.27,26.3,26.26,26.29,382500.0,18.1032,18.1239,18.0963,18.117,382500.0
2009-01-09 11:00:00,26.3,26.3,26.19,26.19,788600.0,18.1239,18.1239,18.0481,18.0481,788600.0
2009-01-09 11:05:00,26.2,26.29,26.14,26.21,533600.0,18.055,18.117,18.0136,18.0618,533600.0
2009-01-09 11:10:00,26.21,26.3,26.21,26.3,480600.0,18.0618,18.1239,18.0618,18.1239,480600.0
2009-01-09 11:15:00,26.3,26.31,26.13,26.23,525200.0,18.1239,18.1308,18.0067,18.0756,525200.0
2009-01-09 11:20:00,26.23,26.28,26.18,26.27,375800.0,18.0756,18.1101,18.0412,18.1032,375800.0
2009-01-09 11:25:00,26.28,26.35,26.24,26.27,784600.0,18.1101,18.1583,18.0825,18.1032,784600.0
2009-01-09 11:30:00,26.27,26.28,26.22,26.22,504900.0,18.1032,18.1101,18.0687,18.0687,504900.0
2009-01-09 11:35:00,26.23,26.26,26.18,26.25,448600.0,18.0756,18.0963,18.0412,18.0894,448600.0
2009-01-09 11:40:00,26.24,26.28,26.18,26.18,632800.0,18.0825,18.1101,18.0412,18.0412,632800.0
2009-01-09 11:45:00,26.18,26.2,26.13,26.17,507100.0,18.0412,18.055,18.0067,18.0343,507100.0
2009-01-09 11:50:00,26.17,26.18,26.04,26.09,446000.0,18.0343,18.0412,17.9447,17.9792,446000.0
2009-01-09 11:55:00,26.09,26.1,26.0,26.0,773500.0,17.9792,17.986,17.9171,17.9171,773500.0
2009-01-09 12:00:00,26.01,26.04,25.93,25.96,779100.0,17.924,17.9447,17.8689,17.8896,779100.0
2009-01-09 12:05:00,25.96,26.0,25.86,26.0,337500.0,17.8896,17.9171,17.8207,17.9171,337500.0
2009-01-09 12:10:00,26.0,26.08,25.95,25.99,354000.0,17.9171,17.9723,17.8827,17.9102,354000.0
2009-01-09 12:15:00,25.99,26.0,25.77,25.78,395900.0,17.9102,17.9171,17.7586,17.7655,395900.0
2009-01-09 12:20:00,25.78,25.78,25.54,25.59,756100.0,17.7655,17.7655,17.6001,17.6346,756100.0
2009-01-09 12:25:00,25.59,25.68,25.58,25.65,784500.0,17.6346,17.6966,17.6277,17.6759,784500.0
2009-01-09 12:30:00,25.65,25.77,25.6,25.75,408600.0,17.6759,17.7586,17.6415,17.7449,408600.0
2009-01-09 12:35:00,25.76,25.9,25.7,25.88,495600.0,17.7517,17.8482,17.7104,17.8344,495600.0
2009-01-09 12:40:00,25.88,25.91,25.79,25.85,392000.0,17.8344,17.8551,17.7724,17.8138,392000.0
2009-01-09 12:45:00,25.87,25.91,25.8,25.88,385900.0,17.8275,17.8551,17.7793,17.8344,385900.0
2009-01-09 12:50:00,25.88,25.91,25.86,25.9,290300.0,17.8344,17.8551,17.8207,17.8482,290300.0
2009-01-09 12:55:00,25.9,26.02,25.9,26.0,1014200.0,17.8482,17.9309,17.8482,17.9171,1014200.0
2009-01-09 13:00:00,25.99,26.0,25.99,26.0,370300.0,17.9102,17.9171,17.9102,17.9171,370300.0
2009-01-09 13:05:00,26.0,26.02,25.98,25.99,861600.0,17.9171,17.9309,17.9033,17.9102,861600.0
2009-01-09 13:10:00,25.99,26.0,25.94,25.97,309300.0,17.9102,17.9171,17.8758,17.8965,309300.0
2009-01-09 13:15:00,25.97,25.98,25.9,25.91,401600.0,17.8965,17.9033,17.8482,17.8551,401600.0
2009-01-09 13:20:00,25.91,25.96,25.83,25.91,374300.0,17.8551,17.8896,17.8,17.8551,374300.0
2009-01-09 13:25:00,25.91,25.98,25.9,25.96,257500.0,17.8551,17.9033,17.8482,17.8896,257500.0
2009-01-09 13:30:00,25.96,26.0,25.95,25.96,275500.0,17.8896,17.9171,17.8827,17.8896,275500.0
2009-01-09 13:35:00,25.96,25.96,25.73,25.73,528100.0,17.8896,17.8896,17.7311,17.7311,528100.0
2009-01-09 13:40:00,25.74,25.86,25.66,25.83,267500.0,17.738,17.8207,17.6828,17.8,267500.0
2009-01-09 13:45:00,25.83,25.96,25.83,25.94,273800.0,17.8,17.8896,17.8,17.8758,273800.0
2009-01-09 13:50:00,25.95,25.98,25.93,25.97,284000.0,17.8827,17.9033,17.8689,17.8965,284000.0
2009-01-09 13:55:00,25.97,26.09,25.96,26.08,552100.0,17.8965,17.9792,17.8896,17.9723,552100.0
2009-01-09 14:00:00,26.08,26.09,25.97,26.0,639100.0,17.9723,17.9792,17.8965,17.9171,639100.0
2009-01-09 14:05:00,26.0,26.01,25.98,25.99,364200.0,17.9171,17.924,17.9033,17.9102,364200.0
2009-01-09 14:10:00,25.99,25.99,25.93,25.94,168700.0,17.9102,17.9102,17.8689,17.8758,168700.0
2009-01-09 14:15:00,25.95,26.01,25.93,26.0,320400.0,17.8827,17.924,17.8689,17.9171,320400.0
2009-01-09 14:20:00,25.99,26.0,25.93,25.98,268300.0,17.9102,17.9171,17.8689,17.9033,268300.0
2009-01-09 14:25:00,25.98,26.01,25.97,26.0,569900.0,17.9033,17.924,17.8965,17.9171,569900.0
2009-01-09 14:30:00,26.0,26.03,25.97,25.98,309900.0,17.9171,17.9378,17.8965,17.9033,309900.0
2009-01-09 14:35:00,25.98,25.99,25.79,25.84,286300.0,17.9033,17.9102,17.7724,17.8069,286300.0
2009-01-09 14:40:00,25.83,25.88,25.76,25.82,245700.0,17.8,17.8344,17.7517,17.7931,245700.0
2009-01-09 14:45:00,25.82,25.9,25.75,25.75,368100.0,17.7931,17.8482,17.7449,17.7449,368100.0
2009-01-09 14:50:00,25.74,25.81,25.73,25.8,213000.0,17.738,17.7862,17.7311,17.7793,213000.0
2009-01-09 14:55:00,25.79,25.8,25.59,25.68,433600.0,17.7724,17.7793,17.6346,17.6966,433600.0
2009-01-09 15:00:00,25.68,25.82,25.67,25.81,339600.0,17.6966,17.7931,17.6897,17.7862,339600.0
2009-01-09 15:05:00,25.82,25.85,25.72,25.73,621000.0,17.7931,17.8138,17.7242,17.7311,621000.0
2009-01-09 15:10:00,25.73,25.84,25.73,25.82,423800.0,17.7311,17.8069,17.7311,17.7931,423800.0
2009-01-09 15:15:00,25.82,25.84,25.77,25.82,298600.0,17.7931,17.8069,17.7586,17.7931,298600.0
2009-01-09 15:20:00,25.82,25.83,25.77,25.79,333800.0,17.7931,17.8,17.7586,17.7724,333800.0
2009-01-09 15:25:00,25.8,25.82,25.74,25.81,966500.0,17.7793,17.7931,17.738,17.7862,966500.0
2009-01-09 15:30:00,25.81,25.95,25.8,25.89,551600.0,17.7862,17.8827,17.7793,17.8413,551600.0
2009-01-09 15:35:00,25.9,25.95,25.87,25.91,380600.0,17.8482,17.8827,17.8275,17.8551,380600.0
2009-01-09 15:40:00,25.91,25.94,25.87,25.91,551500.0,17.8551,17.8758,17.8275,17.8551,551500.0
2009-01-09 15:45:00,25.9,25.95,25.89,25.89,546900.0,17.8482,17.8827,17.8413,17.8413,546900.0
2009-01-09 15:50:00,25.89,25.93,25.74,25.75,759300.0,17.8413,17.8689,17.738,17.7449,759300.0
2009-01-09 15:55:00,25.76,25.82,25.61,25.68,1561900.0,17.7517,17.7931,17.6484,17.6966,1561900.0
2009-01-12 09:30:00,25.99,25.99,25.27,25.46,622800.0,17.9102,17.9102,17.4141,17.545,622800.0
2009-01-12 09:35:00,25.45,25.66,25.33,25.62,305900.0,17.5381,17.6828,17.4554,17.6553,305900.0
2009-01-12 09:40:00,25.62,25.63,25.37,25.49,497200.0,17.6553,17.6622,17.483,17.5657,497200.0
2009-01-12 09:45:00,25.49,25.5,25.25,25.25,292400.0,17.5657,17.5726,17.4003,17.4003,292400.0
2009-01-12 09:50:00,25.25,25.27,25.16,25.22,351100.0,17.4003,17.4141,17.3383,17.3796,351100.0
2009-01-12 09:55:00,25.22,25.24,25.11,25.21,279800.0,17.3796,17.3934,17.3038,17.3727,279800.0
2009-01-12 10:00:00,25.21,25.21,25.05,25.07,248300.0,17.3727,17.3727,17.2625,17.2763,248300.0
2009-01-12 10:05:00,25.07,25.12,25.01,25.03,326300.0,17.2763,17.3107,17.2349,17.2487,326300.0
2009-01-12 10:10:00,25.03,25.06,24.92,25.02,676600.0,17.2487,17.2694,17.1729,17.2418,676600.0
2009-01-12 10:15:00,25.01,25.22,25.01,25.22,307600.0,17.2349,17.3796,17.2349,17.3796,307600.0
2009-01-12 10:20:00,25.22,25.22,25.04,25.1,309400.0,17.3796,17.3796,17.2556,17.2969,309400.0
2009-01-12 10:25:00,25.1,25.16,25.04,25.05,277000.0,17.2969,17.3383,17.2556,17.2625,277000.0
2009-01-12 10:30:00,25.05,25.08,25.0,25.06,400500.0,17.2625,17.2831,17.228,17.2694,400500.0
2009-01-12 10:35:00,25.06,25.06,24.87,24.97,709100.0,17.2694,17.2694,17.1384,17.2073,709100.0
2009-01-12 10:40:00,24.97,25.01,24.89,24.98,271500.0,17.2073,17.2349,17.1522,17.2142,271500.0
2009-01-12 10:45:00,24.98,25.05,24.95,25.0,300000.0,17.2142,17.2625,17.1936,17.228,300000.0
2009-01-12 10:50:00,24.99,25.03,24.99,25.03,221500.0,17.2211,17.2487,17.2211,17.2487,221500.0
2009-01-12 10:55:00,25.04,25.21,25.04,25.17,299200.0,17.2556,17.3727,17.2556,17.3452,299200.0
2009-01-12 11:00:00,25.17,25.22,25.17,25.2,142200.0,17.3452,17.3796,17.3452,17.3658,142200.0
2009-01-12 11:05:00,25.2,25.25,25.13,25.18,275700.0,17.3658,17.4003,17.3176,17.3521,275700.0
2009-01-12 11:10:00,25.18,25.2,25.11,25.11,112000.0,17.3521,17.3658,17.3038,17.3038,112000.0
2009-01-12 11:15:00,25.12,25.18,25.11,25.17,166800.0,17.3107,17.3521,17.3038,17.3452,166800.0
2009-01-12 11:20:00,25.17,25.21,25.15,25.2,146900.0,17.3452,17.3727,17.3314,17.3658,146900.0
2009-01-12 11:25:00,25.2,25.21,25.17,25.19,211300.0,17.3658,17.3727,17.3452,17.3589,211300.0
2009-01-12 11:30:00,25.19,25.21,25.16,25.17,151400.0,17.3589,17.3727,17.3383,17.3452,151400.0
2009-01-12 11:35:00,25.17,25.21,25.15,25.2,263500.0,17.3452,17.3727,17.3314,17.3658,263500.0
2009-01-12 11:40:00,25.2,25.21,25.17,25.2,214300.0,17.3658,17.3727,17.3452,17.3658,214300.0
2009-01-12 11:45:00,25.2,25.21,25.16,25.16,277100.0,17.3658,17.3727,17.3383,17.3383,277100.0
2009-01-12 11:50:00,25.16,25.17,25.12,25.15,76200.0,17.3383,17.3452,17.3107,17.3314,76200.0
2009-01-12 11:55:00,25.15,25.17,25.14,25.16,167800.0,17.3314,17.3452,17.3245,17.3383,167800.0
2009-01-12 12:00:00,25.15,25.16,25.09,25.14,112600.0,17.3314,17.3383,17.29,17.3245,112600.0
2009-01-12 12:05:00,25.13,25.23,25.09,25.21,240600.0,17.3176,17.3865,17.29,17.3727,240600.0
2009-01-12 12:10:00,25.21,25.22,25.18,25.19,150800.0,17.3727,17.3796,17.3521,17.3589,150800.0
2009-01-12 12:15:00,25.18,25.19,25.15,25.18,139100.0,17.3521,17.3589,17.3314,17.3521,139100.0
2009-01-12 12:20:00,25.18,25.19,25.16,25.18,83500.0,17.3521,17.3589,17.3383,17.3521,83500.0
2009-01-12 12:25:00,25.17,25.19,25.14,25.16,127300.0,17.3452,17.3589,17.3245,17.3383,127300.0
2009-01-12 12:30:00,25.15,25.19,25.1,25.17,229000.0,17.3314,17.3589,17.2969,17.3452,229000.0
2009-01-12 12:35:00,25.18,25.18,25.11,25.12,102500.0,17.3521,17.3521,17.3038,17.3107,102500.0
2009-01-12 12:40:00,25.13,25.2,25.13,25.2,83500.0,17.3176,17.3658,17.3176,17.3658,83500.0
2009-01-12 12:45:00,25.19,25.22,25.17,25.18,180500.0,17.3589,17.3796,17.3452,17.3521,180500.0
2009-01-12 12:50:00,25.19,25.19,25.15,25.15,109500.0,17.3589,17.3589,17.3314,17.3314,109500.0
2009-01-12 12:55:00,25.15,25.16,25.1,25.16,166500.0,17.3314,17.3383,17.2969,17.3383,166500.0
2009-01-12 13:00:00,25.17,25.17,25.14,25.15,436300.0,17.3452,17.3452,17.3245,17.3314,436300.0
2009-01-12 13:05:00,25.15,25.2,25.14,25.19,96000.0,17.3314,17.3658,17.3245,17.3589,96000.0
2009-01-12 13:10:00,25.2,25.21,25.17,25.18,217600.0,17.3658,17.3727,17.3452,17.3521,217600.0
2009-01-12 13:15:00,25.17,25.18,25.15,25.17,106600.0,17.3452,17.3521,17.3314,17.3452,106600.0
2009-01-12 13:20:00,25.17,25.17,25.13,25.14,162300.0,17.3452,17.3452,17.3176,17.3245,162300.0
2009-01-12 13:25:00,25.13,25.17,25.13,25.15,90100.0,17.3176,17.3452,17.3176,17.3314,90100.0
2009-01-12 13:30:00,25.15,25.17,25.1,25.1,166000.0,17.3314,17.3452,17.2969,17.2969,166000.0
2009-01-12 13:35:00,25.11,25.14,25.1,25.12,148400.0,17.3038,17.3245,17.2969,17.3107,148400.0
2009-01-12 13:40:00,25.12,25.15,25.1,25.15,123900.0,17.3107,17.3314,17.2969,17.3314,123900.0
2009-01-12 13:45:00,25.15,25.16,25.11,25.14,180300.0,17.3314,17.3383,17.3038,17.3245,180300.0
2009-01-12 13:50:00,25.14,25.15,25.05,25.08,268100.0,17.3245,17.3314,17.2625,17.2831,268100.0
2009-01-12 13:55:00,25.08,25.09,25.02,25.03,216600.0,17.2831,17.29,17.2418,17.2487,216600.0
2009-01-12 14:00:00,25.03,25.04,24.97,25.0,193700.0,17.2487,17.2556,17.2073,17.228,193700.0
2009-01-12 14:05:00,25.01,25.03,24.98,24.99,120000.0,17.2349,17.2487,17.2142,17.2211,120000.0
2009-01-12 14:10:00,25.0,25.0,24.98,24.98,117400.0,17.228,17.228,17.2142,17.2142,117400.0
2009-01-12 14:15:00,24.99,25.0,24.99,25.0,112900.0,17.2211,17.228,17.2211,17.228,112900.0
2009-01-12 14:20:00,25.0,25.08,24.99,25.08,281400.0,17.228,17.2831,17.2211,17.2831,281400.0
2009-01-12 14:25:00,25.08,25.14,25.07,25.12,240900.0,17.2831,17.3245,17.2763,17.3107,240900.0
2009-01-12 14:30:00,25.12,25.13,24.95,25.0,351800.0,17.3107,17.3176,17.1936,17.228,351800.0
2009-01-12 14:35:00,24.99,25.0,24.98,24.99,166600.0,17.2211,17.228,17.2142,17.2211,166600.0
2009-01-12 14:40:00,24.99,25.0,24.95,24.95,186100.0,17.2211,17.228,17.1936,17.1936,186100.0
2009-01-12 14:45:00,24.95,24.98,24.9,24.97,162200.0,17.1936,17.2142,17.1591,17.2073,162200.0
2009-01-12 14:50:00,24.97,24.97,24.88,24.88,222800.0,17.2073,17.2073,17.1453,17.1453,222800.0
2009-01-12 14:55:00,24.87,24.93,24.85,24.93,146300.0,17.1384,17.1798,17.1246,17.1798,146300.0
2009-01-12 15:00:00,24.92,24.98,24.91,24.95,308500.0,17.1729,17.2142,17.166,17.1936,308500.0
2009-01-12 15:05:00,24.95,25.0,24.84,24.87,337200.0,17.1936,17.228,17.1178,17.1384,337200.0
2009-01-12 15:10:00,24.87,24.94,24.84,24.91,203400.0,17.1384,17.1867,17.1178,17.166,203400.0
2009-01-12 15:15:00,24.9,24.97,24.88,24.9,305500.0,17.1591,17.2073,17.1453,17.1591,305500.0
2009-01-12 15:20:00,24.89,24.96,24.87,24.88,254400.0,17.1522,17.2004,17.1384,17.1453,254400.0
2009-01-12 15:25:00,24.88,24.91,24.86,24.87,164000.0,17.1453,17.166,17.1315,17.1384,164000.0
2009-01-12 15:30:00,24.87,24.89,24.73,24.76,436500.0,17.1384,17.1522,17.0419,17.0626,436500.0
2009-01-12 15:35:00,24.75,24.82,24.6,24.78,777200.0,17.0557,17.104,16.9524,17.0764,777200.0
2009-01-12 15:40:00,24.79,24.84,24.69,24.74,498900.0,17.0833,17.1178,17.0144,17.0488,498900.0
2009-01-12 15:45:00,24.74,24.88,24.7,24.85,386200.0,17.0488,17.1453,17.0213,17.1246,386200.0
2009-01-12 15:50:00,24.85,24.99,24.84,24.95,787400.0,17.1246,17.2211,17.1178,17.1936,787400.0
2009-01-12 15:55:00,24.95,25.0,24.94,24.95,610200.0,17.1936,17.228,17.1867,17.1936,610200.0
2009-01-13 09:30:00,24.96,24.96,24.63,24.8,292200.0,17.2004,17.2004,16.973,17.0902,292200.0
2009-01-13 09:35:00,24.8,24.8,24.21,24.23,624100.0,17.0902,17.0902,16.6836,16.6974,624100.0
2009-01-13 09:40:00,24.23,24.59,24.16,24.59,699300.0,16.6974,16.9455,16.6492,16.9455,699300.0
2009-01-13 09:45:00,24.59,24.75,24.48,24.58,482700.0,16.9455,17.0557,16.8697,16.9386,482700.0
2009-01-13 09:50:00,24.59,24.86,24.52,24.76,509300.0,16.9455,17.1315,16.8972,17.0626,509300.0
2009-01-13 09:55:00,24.75,24.96,24.51,24.54,886400.0,17.0557,17.2004,16.8903,16.911,886400.0
2009-01-13 10:00:00,24.54,24.73,24.5,24.69,317000.0,16.911,17.0419,16.8835,17.0144,317000.0
2009-01-13 10:05:00,24.7,24.91,24.69,24.91,239200.0,17.0213,17.166,17.0144,17.166,239200.0
2009-01-13 10:10:00,24.91,25.04,24.9,25.02,324700.0,17.166,17.2556,17.1591,17.2418,324700.0
2009-01-13 10:15:00,25.02,25.05,24.89,24.9,240800.0,17.2418,17.2625,17.1522,17.1591,240800.0
2009-01-13 10:20:00,24.9,25.0,24.85,25.0,185600.0,17.1591,17.228,17.1246,17.228,185600.0
2009-01-13 10:25:00,25.0,25.1,24.98,25.02,210500.0,17.228,17.2969,17.2142,17.2418,210500.0
2009-01-13 10:30:00,25.02,25.04,24.93,24.95,171800.0,17.2418,17.2556,17.1798,17.1936,171800.0
2009-01-13 10:35:00,24.94,24.96,24.82,24.91,357700.0,17.1867,17.2004,17.104,17.166,357700.0
2009-01-13 10:40:00,24.91,25.06,24.91,25.0,540300.0,17.166,17.2694,17.166,17.228,540300.0
2009-01-13 10:45:00,25.0,25.14,24.97,25.13,297500.0,17.228,17.3245,17.2073,17.3176,297500.0
2009-01-13 10:50:00,25.14,25.42,25.11,25.34,571200.0,17.3245,17.5174,17.3038,17.4623,571200.0
2009-01-13 10:55:00,25.34,25.45,25.26,25.42,593000.0,17.4623,17.5381,17.4072,17.5174,593000.0
2009-01-13 11:00:00,25.42,25.5,25.39,25.46,566200.0,17.5174,17.5726,17.4968,17.545,566200.0
2009-01-13 11:05:00,25.46,25.84,25.4,25.8,1135100.0,17.545,17.8069,17.5037,17.7793,1135100.0
2009-01-13 11:10:00,25.79,25.93,25.6,25.93,756200.0,17.7724,17.8689,17.6415,17.8689,756200.0
2009-01-13 11:15:00,25.93,25.98,25.66,25.75,674000.0,17.8689,17.9033,17.6828,17.7449,674000.0
2009-01-13 11:20:00,25.75,25.85,25.57,25.8,463500.0,17.7449,17.8138,17.6208,17.7793,463500.0
2009-01-13 11:25:00,25.8,25.96,25.74,25.95,245800.0,17.7793,17.8896,17.738,17.8827,245800.0
2009-01-13 11:30:00,25.95,26.05,25.94,25.95,260400.0,17.8827,17.9516,17.8758,17.8827,260400.0
2009-01-13 11:35:00,25.95,26.02,25.84,25.96,467200.0,17.8827,17.9309,17.8069,17.8896,467200.0
2009-01-13 11:40:00,25.96,26.02,25.89,25.93,663100.0,17.8896,17.9309,17.8413,17.8689,663100.0
2009-01-13 11:45:00,25.93,25.98,25.86,25.89,311500.0,17.8689,17.9033,17.8207,17.8413,311500.0
2009-01-13 11:50:00,25.9,25.9,25.73,25.75,351000.0,17.8482,17.8482,17.7311,17.7449,351000.0
2009-01-13 11:55:00,25.76,25.91,25.7,25.91,622800.0,17.7517,17.8551,17.7104,17.8551,622800.0
2009-01-13 12:00:00,25.91,26.17,25.89,26.0,451100.0,17.8551,18.0343,17.8413,17.9171,451100.0
2009-01-13 12:05:00,25.99,26.01,25.89,25.97,127600.0,17.9102,17.924,17.8413,17.8965,127600.0
2009-01-13 12:10:00,25.97,26.06,25.91,26.0,175300.0,17.8965,17.9585,17.8551,17.9171,175300.0
2009-01-13 12:15:00,25.99,26.05,25.92,26.05,319300.0,17.9102,17.9516,17.862,17.9516,319300.0
2009-01-13 12:20:00,26.05,26.05,26.0,26.02,217300.0,17.9516,17.9516,17.9171,17.9309,217300.0
2009-01-13 12:25:00,26.02,26.13,26.02,26.06,280800.0,17.9309,18.0067,17.9309,17.9585,280800.0
2009-01-13 12:30:00,26.07,26.07,25.98,26.0,201300.0,17.9654,17.9654,17.9033,17.9171,201300.0
2009-01-13 12:35:00,26.01,26.06,26.0,26.06,119700.0,17.924,17.9585,17.9171,17.9585,119700.0
2009-01-13 12:40:00,26.05,26.06,25.93,26.01,229300.0,17.9516,17.9585,17.8689,17.924,229300.0
2009-01-13 12:45:00,26.01,26.01,25.96,25.99,147100.0,17.924,17.924,17.8896,17.9102,147100.0
2009-01-13 12:50:00,26.0,26.06,26.0,26.05,160400.0,17.9171,17.9585,17.9171,17.9516,160400.0
2009-01-13 12:55:00,26.05,26.06,26.0,26.01,74400.0,17.9516,17.9585,17.9171,17.924,74400.0
2009-01-13 13:00:00,26.01,26.12,26.0,26.12,538200.0,17.924,17.9998,17.9171,17.9998,538200.0
2009-01-13 13:05:00,26.11,26.15,26.1,26.13,316400.0,17.9929,18.0205,17.986,18.0067,316400.0
2009-01-13 13:10:00,26.13,26.15,26.01,26.1,373500.0,18.0067,18.0205,17.924,17.986,373500.0
2009-01-13 13:15:00,26.09,26.1,26.02,26.03,142200.0,17.9792,17.986,17.9309,17.9378,142200.0
2009-01-13 13:20:00,26.02,26.05,25.95,26.01,307400.0,17.9309,17.9516,17.8827,17.924,307400.0
2009-01-13 13:25:00,26.02,26.14,26.01,26.13,183100.0,17.9309,18.0136,17.924,18.0067,183100.0
2009-01-13 13:30:00,26.14,26.31,26.1,26.29,459700.0,18.0136,18.1308,17.986,18.117,459700.0
2009-01-13 13:35:00,26.29,26.35,26.24,26.34,400000.0,18.117,18.1583,18.0825,18.1514,400000.0
2009-01-13 13:40:00,26.34,26.39,26.17,26.18,384000.0,18.1514,18.1859,18.0343,18.0412,384000.0
2009-01-13 13:45:00,26.17,26.27,26.17,26.22,311900.0,18.0343,18.1032,18.0343,18.0687,311900.0
2009-01-13 13:50:00,26.22,26.25,26.14,26.24,166700.0,18.0687,18.0894,18.0136,18.0825,166700.0
2009-01-13 13:55:00,26.23,26.29,26.15,26.25,235800.0,18.0756,18.117,18.0205,18.0894,235800.0
2009-01-13 14:00:00,26.25,26.4,26.24,26.4,252100.0,18.0894,18.1928,18.0825,18.1928,252100.0
2009-01-13 14:05:00,26.39,26.55,26.38,26.38,347000.0,18.1859,18.2961,18.179,18.179,347000.0
2009-01-13 14:10:00,26.38,26.4,26.29,26.3,394100.0,18.179,18.1928,18.117,18.1239,394100.0
2009-01-13 14:15:00,26.3,26.31,26.14,26.16,299700.0,18.1239,18.1308,18.0136,18.0274,299700.0
2009-01-13 14:20:00,26.16,26.18,26.05,26.05,258200.0,18.0274,18.0412,17.9516,17.9516,258200.0
2009-01-13 14:25:00,26.05,26.06,25.9,26.01,295000.0,17.9516,17.9585,17.8482,17.924,295000.0
2009-01-13 14:30:00,26.01,26.21,26.0,26.11,204500.0,17.924,18.0618,17.9171,17.9929,204500.0
2009-01-13 14:35:00,26.11,26.16,26.05,26.08,98000.0,17.9929,18.0274,17.9516,17.9723,98000.0
2009-01-13 14:40:00,26.07,26.14,26.04,26.07,141100.0,17.9654,18.0136,17.9447,17.9654,141100.0
2009-01-13 14:45:00,26.06,26.31,26.06,26.19,283800.0,17.9585,18.1308,17.9585,18.0481,283800.0
2009-01-13 14:50:00,26.18,26.22,26.11,26.21,194300.0,18.0412,18.0687,17.9929,18.0618,194300.0
2009-01-13 14:55:00,26.22,26.33,26.17,26.17,206200.0,18.0687,18.1445,18.0343,18.0343,206200.0
2009-01-13 15:00:00,26.17,26.21,26.13,26.18,228300.0,18.0343,18.0618,18.0067,18.0412,228300.0
2009-01-13 15:05:00,26.17,26.21,26.0,26.03,359000.0,18.0343,18.0618,17.9171,17.9378,359000.0
2009-01-13 15:10:00,26.02,26.15,26.0,26.12,267800.0,17.9309,18.0205,17.9171,17.9998,267800.0
2009-01-13 15:15:00,26.13,26.3,26.12,26.25,387600.0,18.0067,18.1239,17.9998,18.0894,387600.0
2009-01-13 15:20:00,26.26,26.41,26.24,26.37,297000.0,18.0963,18.1997,18.0825,18.1721,297000.0
2009-01-13 15:25:00,26.37,26.43,26.34,26.41,404400.0,18.1721,18.2135,18.1514,18.1997,404400.0
2009-01-13 15:30:00,26.43,26.46,26.3,26.4,557500.0,18.2135,18.2341,18.1239,18.1928,557500.0
2009-01-13 15:35:00,26.41,26.54,26.37,26.49,685600.0,18.1997,18.2893,18.1721,18.2548,685600.0
2009-01-13 15:40:00,26.5,26.77,26.49,26.76,918700.0,18.2617,18.4478,18.2548,18.4409,918700.0
2009-01-13 15:45:00,26.76,26.84,26.7,26.81,788900.0,18.4409,18.496,18.3995,18.4753,788900.0
2009-01-13 15:50:00,26.81,26.83,26.66,26.67,1205900.0,18.4753,18.4891,18.372,18.3788,1205900.0
2009-01-13 15:55:00,26.67,26.76,26.63,26.63,1650400.0,18.3788,18.4409,18.3513,18.3513,1650400.0
2009-01-14 09:30:00,26.13,26.69,25.91,26.65,289900.0,18.0067,18.3926,17.8551,18.3651,289900.0
2009-01-14 09:35:00,26.65,26.68,26.4,26.54,484600.0,18.3651,18.3857,18.1928,18.2893,484600.0
2009-01-14 09:40:00,26.54,26.65,26.36,26.38,421900.0,18.2893,18.3651,18.1652,18.179,421900.0
2009-01-14 09:45:00,26.39,26.5,26.32,26.44,328300.0,18.1859,18.2617,18.1377,18.2203,328300.0
2009-01-14 09:50:00,26.44,26.52,26.34,26.5,349500.0,18.2203,18.2755,18.1514,18.2617,349500.0
2009-01-14 09:55:00,26.49,26.51,26.43,26.45,202000.0,18.2548,18.2686,18.2135,18.2272,202000.0
2009-01-14 10:00:00,26.44,26.56,26.39,26.55,351300.0,18.2203,18.303,18.1859,18.2961,351300.0
2009-01-14 10:05:00,26.54,26.55,26.46,26.52,255000.0,18.2893,18.2961,18.2341,18.2755,255000.0
2009-01-14 10:10:00,26.52,26.6,26.46,26.49,445300.0,18.2755,18.3306,18.2341,18.2548,445300.0
2009-01-14 10:15:00,26.49,26.5,26.38,26.46,315000.0,18.2548,18.2617,18.179,18.2341,315000.0
2009-01-14 10:20:00,26.45,26.53,26.39,26.53,245200.0,18.2272,18.2824,18.1859,18.2824,245200.0
2009-01-14 10:25:00,26.52,26.56,26.46,26.5,231000.0,18.2755,18.303,18.2341,18.2617,231000.0
2009-01-14 10:30:00,26.5,26.54,26.45,26.51,342900.0,18.2617,18.2893,18.2272,18.2686,342900.0
2009-01-14 10:35:00,26.51,26.51,26.45,26.45,184700.0,18.2686,18.2686,18.2272,18.2272,184700.0
2009-01-14 10:40:00,26.46,26.47,26.24,26.24,463700.0,18.2341,18.241,18.0825,18.0825,463700.0
2009-01-14 10:45:00,26.25,26.32,26.24,26.29,141100.0,18.0894,18.1377,18.0825,18.117,141100.0
2009-01-14 10:50:00,26.29,26.36,26.29,26.33,261600.0,18.117,18.1652,18.117,18.1445,261600.0
2009-01-14 10:55:00,26.33,26.37,26.26,26.35,333900.0,18.1445,18.1721,18.0963,18.1583,333900.0
2009-01-14 11:00:00,26.35,26.42,26.34,26.37,265500.0,18.1583,18.2066,18.1514,18.1721,265500.0
2009-01-14 11:05:00,26.38,26.38,26.24,26.31,192200.0,18.179,18.179,18.0825,18.1308,192200.0
2009-01-14 11:10:00,26.3,26.31,26.15,26.24,476300.0,18.1239,18.1308,18.0205,18.0825,476300.0
2009-01-14 11:15:00,26.24,26.26,26.16,26.21,485000.0,18.0825,18.0963,18.0274,18.0618,485000.0
2009-01-14 11:20:00,26.21,26.31,26.2,26.3,427300.0,18.0618,18.1308,18.055,18.1239,427300.0
2009-01-14 11:25:00,26.3,26.36,26.25,26.25,286100.0,18.1239,18.1652,18.0894,18.0894,286100.0
2009-01-14 11:30:00,26.26,26.26,26.25,26.25,129000.0,18.0963,18.0963,18.0894,18.0894,129000.0
2009-01-14 11:35:00,26.25,26.31,26.24,26.3,256000.0,18.0894,18.1308,18.0825,18.1239,256000.0
2009-01-14 11:40:00,26.31,26.32,26.27,26.29,209900.0,18.1308,18.1377,18.1032,18.117,209900.0
2009-01-14 11:45:00,26.3,26.32,26.26,26.29,138900.0,18.1239,18.1377,18.0963,18.117,138900.0
2009-01-14 11:50:00,26.29,26.31,26.27,26.31,178900.0,18.117,18.1308,18.1032,18.1308,178900.0
2009-01-14 11:55:00,26.3,26.37,26.29,26.29,258400.0,18.1239,18.1721,18.117,18.117,258400.0
2009-01-14 12:00:00,26.29,26.29,26.22,26.25,133100.0,18.117,18.117,18.0687,18.0894,133100.0
2009-01-14 12:05:00,26.25,26.36,26.23,26.35,188900.0,18.0894,18.1652,18.0756,18.1583,188900.0
2009-01-14 12:10:00,26.36,26.36,26.25,26.29,176100.0,18.1652,18.1652,18.0894,18.117,176100.0
2009-01-14 12:15:00,26.28,26.35,26.25,26.28,208600.0,18.1101,18.1583,18.0894,18.1101,208600.0
2009-01-14 12:20:00,26.27,26.31,26.27,26.29,206700.0,18.1032,18.1308,18.1032,18.117,206700.0
2009-01-14 12:25:00,26.29,26.31,26.26,26.3,179100.0,18.117,18.1308,18.0963,18.1239,179100.0
2009-01-14 12:30:00,26.31,26.31,26.25,26.25,161100.0,18.1308,18.1308,18.0894,18.0894,161100.0
2009-01-14 12:35:00,26.25,26.27,26.22,26.25,236000.0,18.0894,18.1032,18.0687,18.0894,236000.0
2009-01-14 12:40:00,26.25,26.28,26.22,26.28,138700.0,18.0894,18.1101,18.0687,18.1101,138700.0
2009-01-14 12:45:00,26.27,26.28,26.22,26.25,119200.0,18.1032,18.1101,18.0687,18.0894,119200.0
2009-01-14 12:50:00,26.24,26.26,26.22,26.23,227300.0,18.0825,18.0963,18.0687,18.0756,227300.0
2009-01-14 12:55:00,26.24,26.24,26.21,26.22,254100.0,18.0825,18.0825,18.0618,18.0687,254100.0
2009-01-14 13:00:00,26.22,26.25,26.18,26.25,160800.0,18.0687,18.0894,18.0412,18.0894,160800.0
2009-01-14 13:05:00,26.25,26.25,26.22,26.25,114700.0,18.0894,18.0894,18.0687,18.0894,114700.0
2009-01-14 13:10:00,26.24,26.26,26.23,26.24,184800.0,18.0825,18.0963,18.0756,18.0825,184800.0
2009-01-14 13:15:00,26.23,26.25,26.22,26.22,103200.0,18.0756,18.0894,18.0687,18.0687,103200.0
2009-01-14 13:20:00,26.22,26.27,26.22,26.26,365900.0,18.0687,18.1032,18.0687,18.0963,365900.0
2009-01-14 13:25:00,26.27,26.27,26.24,26.26,484700.0,18.1032,18.1032,18.0825,18.0963,484700.0
2009-01-14 13:30:00,26.25,26.26,26.21,26.22,392500.0,18.0894,18.0963,18.0618,18.0687,392500.0
2009-01-14 13:35:00,26.22,26.23,26.18,26.22,259200.0,18.0687,18.0756,18.0412,18.0687,259200.0
2009-01-14 13:40:00,26.23,26.24,26.2,26.2,88900.0,18.0756,18.0825,18.055,18.055,88900.0
2009-01-14 13:45:00,26.2,26.24,26.19,26.2,99700.0,18.055,18.0825,18.0481,18.055,99700.0
2009-01-14 13:50:00,26.2,26.2,26.11,26.12,196000.0,18.055,18.055,17.9929,17.9998,196000.0
2009-01-14 13:55:00,26.11,26.15,26.11,26.14,112200.0,17.9929,18.0205,17.9929,18.0136,112200.0
2009-01-14 14:00:00,26.15,26.2,26.1,26.12,275300.0,18.0205,18.055,17.986,17.9998,275300.0
2009-01-14 14:05:00,26.13,26.16,26.08,26.14,366500.0,18.0067,18.0274,17.9723,18.0136,366500.0
2009-01-14 14:10:00,26.14,26.23,26.14,26.23,330400.0,18.0136,18.0756,18.0136,18.0756,330400.0
2009-01-14 14:15:00,26.24,26.31,26.22,26.3,278100.0,18.0825,18.1308,18.0687,18.1239,278100.0
2009-01-14 14:20:00,26.3,26.31,26.2,26.2,171800.0,18.1239,18.1308,18.055,18.055,171800.0
2009-01-14 14:25:00,26.2,26.21,26.16,26.18,292600.0,18.055,18.0618,18.0274,18.0412,292600.0
2009-01-14 14:30:00,26.18,26.25,26.18,26.23,178000.0,18.0412,18.0894,18.0412,18.0756,178000.0
2009-01-14 14:35:00,26.23,26.24,26.19,26.19,266000.0,18.0756,18.0825,18.0481,18.0481,266000.0
2009-01-14 14:40:00,26.2,26.2,26.13,26.13,153900.0,18.055,18.055,18.0067,18.0067,153900.0
2009-01-14 14:45:00,26.14,26.16,26.08,26.11,258500.0,18.0136,18.0274,17.9723,17.9929,258500.0
2009-01-14 14:50:00,26.1,26.12,26.06,26.09,206600.0,17.986,17.9998,17.9585,17.9792,206600.0
2009-01-14 14:55:00,26.09,26.12,26.05,26.05,122400.0,17.9792,17.9998,17.9516,17.9516,122400.0
2009-01-14 15:00:00,26.05,26.06,25.91,25.91,281700.0,17.9516,17.9585,17.8551,17.8551,281700.0
2009-01-14 15:05:00,25.91,26.05,25.87,26.02,418200.0,17.8551,17.9516,17.8275,17.9309,418200.0
2009-01-14 15:10:00,26.02,26.08,26.0,26.0,367600.0,17.9309,17.9723,17.9171,17.9171,367600.0
2009-01-14 15:15:00,26.01,26.01,25.92,25.93,295800.0,17.924,17.924,17.862,17.8689,295800.0
2009-01-14 15:20:00,25.93,25.95,25.87,25.89,343400.0,17.8689,17.8827,17.8275,17.8413,343400.0
2009-01-14 15:25:00,25.89,25.97,25.88,25.9,367300.0,17.8413,17.8965,17.8344,17.8482,367300.0
2009-01-14 15:30:00,25.89,25.98,25.87,25.98,309900.0,17.8413,17.9033,17.8275,17.9033,309900.0
2009-01-14 15:35:00,25.98,25.98,25.85,25.85,379600.0,17.9033,17.9033,17.8138,17.8138,379600.0
2009-01-14 15:40:00,25.85,25.9,25.8,25.88,443900.0,17.8138,17.8482,17.7793,17.8344,443900.0
2009-01-14 15:45:00,25.89,25.94,25.85,25.92,433900.0,17.8413,17.8758,17.8138,17.862,433900.0
2009-01-14 15:50:00,25.92,25.96,25.88,25.89,677500.0,17.862,17.8896,17.8344,17.8413,677500.0
2009-01-14 15:55:00,25.89,25.92,25.87,25.9,720500.0,17.8413,17.862,17.8275,17.8482,720500.0
2009-01-15 09:30:00,25.85,25.85,25.58,25.82,136100.0,17.8138,17.8138,17.6277,17.7931,136100.0
2009-01-15 09:35:00,25.81,26.14,25.62,26.14,223600.0,17.7862,18.0136,17.6553,18.0136,223600.0
2009-01-15 09:40:00,26.13,26.28,26.04,26.2,371700.0,18.0067,18.1101,17.9447,18.055,371700.0
2009-01-15 09:45:00,26.21,26.22,26.03,26.1,292000.0,18.0618,18.0687,17.9378,17.986,292000.0
2009-01-15 09:50:00,26.11,26.15,25.98,26.12,159100.0,17.9929,18.0205,17.9033,17.9998,159100.0
2009-01-15 09:55:00,26.13,26.25,26.12,26.24,147500.0,18.0067,18.0894,17.9998,18.0825,147500.0
2009-01-15 10:00:00,26.24,26.41,26.24,26.32,239700.0,18.0825,18.1997,18.0825,18.1377,239700.0
2009-01-15 10:05:00,26.31,26.35,26.06,26.21,152900.0,18.1308,18.1583,17.9585,18.0618,152900.0
2009-01-15 10:10:00,26.21,26.24,26.08,26.17,141400.0,18.0618,18.0825,17.9723,18.0343,141400.0
2009-01-15 10:15:00,26.16,26.17,25.96,25.97,136900.0,18.0274,18.0343,17.8896,17.8965,136900.0
2009-01-15 10:20:00,25.98,26.04,25.91,25.96,186300.0,17.9033,17.9447,17.8551,17.8896,186300.0
2009-01-15 10:25:00,25.97,25.98,25.86,25.92,320300.0,17.8965,17.9033,17.8207,17.862,320300.0
2009-01-15 10:30:00,25.92,25.94,25.8,25.85,179400.0,17.862,17.8758,17.7793,17.8138,179400.0
2009-01-15 10:35:00,25.85,25.88,25.8,25.88,162900.0,17.8138,17.8344,17.7793,17.8344,162900.0
2009-01-15 10:40:00,25.88,25.92,25.83,25.85,97700.0,17.8344,17.862,17.8,17.8138,97700.0
2009-01-15 10:45:00,25.85,25.9,25.8,25.89,174300.0,17.8138,17.8482,17.7793,17.8413,174300.0
2009-01-15 10:50:00,25.9,25.91,25.78,25.81,151500.0,17.8482,17.8551,17.7655,17.7862,151500.0
2009-01-15 10:55:00,25.82,25.83,25.74,25.8,176700.0,17.7931,17.8,17.738,17.7793,176700.0
2009-01-15 11:00:00,25.8,25.93,25.8,25.92,268200.0,17.7793,17.8689,17.7793,17.862,268200.0
2009-01-15 11:05:00,25.92,25.95,25.87,25.92,362000.0,17.862,17.8827,17.8275,17.862,362000.0
2009-01-15 11:10:00,25.92,25.92,25.83,25.83,138600.0,17.862,17.862,17.8,17.8,138600.0
2009-01-15 11:15:00,25.84,25.87,25.74,25.74,68800.0,17.8069,17.8275,17.738,17.738,68800.0
2009-01-15 11:20:00,25.74,25.88,25.72,25.87,114000.0,17.738,17.8344,17.7242,17.8275,114000.0
2009-01-15 11:25:00,25.87,25.92,25.8,25.81,228800.0,17.8275,17.862,17.7793,17.7862,228800.0
2009-01-15 11:30:00,25.81,25.85,25.8,25.81,209200.0,17.7862,17.8138,17.7793,17.7862,209200.0
2009-01-15 11:35:00,25.8,25.8,25.66,25.7,114700.0,17.7793,17.7793,17.6828,17.7104,114700.0
2009-01-15 11:40:00,25.71,25.76,25.69,25.72,75600.0,17.7173,17.7517,17.7035,17.7242,75600.0
2009-01-15 11:45:00,25.71,25.73,25.67,25.71,51400.0,17.7173,17.7311,17.6897,17.7173,51400.0
2009-01-15 11:50:00,25.71,25.89,25.71,25.89,87900.0,17.7173,17.8413,17.7173,17.8413,87900.0
2009-01-15 11:55:00,25.89,25.94,25.88,25.91,72300.0,17.8413,17.8758,17.8344,17.8551,72300.0
2009-01-15 12:00:00,25.91,25.94,25.89,25.9,65500.0,17.8551,17.8758,17.8413,17.8482,65500.0
2009-01-15 12:05:00,25.9,25.9,25.75,25.81,94700.0,17.8482,17.8482,17.7449,17.7862,94700.0
2009-01-15 12:10:00,25.81,25.85,25.77,25.85,69100.0,17.7862,17.8138,17.7586,17.8138,69100.0
2009-01-15 12:15:00,25.82,25.85,25.8,25.85,61300.0,17.7931,17.8138,17.7793,17.8138,61300.0
2009-01-15 12:20:00,25.85,25.86,25.79,25.82,73100.0,17.8138,17.8207,17.7724,17.7931,73100.0
2009-01-15 12:25:00,25.82,25.86,25.77,25.83,51200.0,17.7931,17.8207,17.7586,17.8,51200.0
2009-01-15 12:30:00,25.82,25.82,25.75,25.77,62300.0,17.7931,17.7931,17.7449,17.7586,62300.0
2009-01-15 12:35:00,25.77,25.78,25.63,25.63,122600.0,17.7586,17.7655,17.6622,17.6622,122600.0
2009-01-15 12:40:00,25.63,25.76,25.63,25.76,78600.0,17.6622,17.7517,17.6622,17.7517,78600.0
2009-01-15 12:45:00,25.76,25.77,25.64,25.65,168600.0,17.7517,17.7586,17.669,17.6759,168600.0
2009-01-15 12:50:00,25.65,25.66,25.55,25.58,283700.0,17.6759,17.6828,17.607,17.6277,283700.0
2009-01-15 12:55:00,25.58,25.67,25.58,25.64,107100.0,17.6277,17.6897,17.6277,17.669,107100.0
2009-01-15 13:00:00,25.65,25.7,25.61,25.64,144100.0,17.6759,17.7104,17.6484,17.669,144100.0
2009-01-15 13:05:00,25.65,25.8,25.64,25.77,357900.0,17.6759,17.7793,17.669,17.7586,357900.0
2009-01-15 13:10:00,25.77,25.83,25.64,25.66,66900.0,17.7586,17.8,17.669,17.6828,66900.0
2009-01-15 13:15:00,25.66,25.81,25.64,25.77,134100.0,17.6828,17.7862,17.669,17.7586,134100.0
2009-01-15 13:20:00,25.77,25.85,25.76,25.77,140200.0,17.7586,17.8138,17.7517,17.7586,140200.0
2009-01-15 13:25:00,25.76,25.85,25.75,25.83,71600.0,17.7517,17.8138,17.7449,17.8,71600.0
2009-01-15 13:30:00,25.86,25.89,25.82,25.84,54400.0,17.8207,17.8413,17.7931,17.8069,54400.0
2009-01-15 13:35:00,25.85,25.88,25.78,25.85,123400.0,17.8138,17.8344,17.7655,17.8138,123400.0
2009-01-15 13:40:00,25.85,25.87,25.77,25.77,201600.0,17.8138,17.8275,17.7586,17.7586,201600.0
2009-01-15 13:45:00,25.77,25.8,25.68,25.78,74900.0,17.7586,17.7793,17.6966,17.7655,74900.0
2009-01-15 13:50:00,25.78,25.84,25.77,25.83,194400.0,17.7655,17.8069,17.7586,17.8,194400.0
2009-01-15 13:55:00,25.83,25.84,25.76,25.8,208600.0,17.8,17.8069,17.7517,17.7793,208600.0
2009-01-15 14:00:00,25.81,25.81,25.73,25.74,155100.0,17.7862,17.7862,17.7311,17.738,155100.0
2009-01-15 14:05:00,25.74,25.83,25.74,25.79,217200.0,17.738,17.8,17.738,17.7724,217200.0
2009-01-15 14:10:00,25.79,25.8,25.63,25.67,182400.0,17.7724,17.7793,17.6622,17.6897,182400.0
2009-01-15 14:15:00,25.68,25.79,25.68,25.73,115500.0,17.6966,17.7724,17.6966,17.7311,115500.0
2009-01-15 14:20:00,25.73,25.8,25.68,25.69,186900.0,17.7311,17.7793,17.6966,17.7035,186900.0
2009-01-15 14:25:00,25.69,25.9,25.68,25.87,252100.0,17.7035,17.8482,17.6966,17.8275,252100.0
2009-01-15 14:30:00,25.87,26.06,25.84,25.98,210400.0,17.8275,17.9585,17.8069,17.9033,210400.0
2009-01-15 14:35:00,25.98,26.0,25.9,25.94,145400.0,17.9033,17.9171,17.8482,17.8758,145400.0
2009-01-15 14:40:00,25.94,25.98,25.9,25.93,298900.0,17.8758,17.9033,17.8482,17.8689,298900.0
2009-01-15 14:45:00,25.93,26.01,25.92,25.97,220000.0,17.8689,17.924,17.862,17.8965,220000.0
2009-01-15 14:50:00,25.97,26.06,25.96,26.06,271900.0,17.8965,17.9585,17.8896,17.9585,271900.0
2009-01-15 14:55:00,26.06,26.12,26.04,26.11,133000.0,17.9585,17.9998,17.9447,17.9929,133000.0
2009-01-15 15:00:00,26.1,26.18,26.03,26.04,141400.0,17.986,18.0412,17.9378,17.9447,141400.0
2009-01-15 15:05:00,26.05,26.11,25.98,26.05,126200.0,17.9516,17.9929,17.9033,17.9516,126200.0
2009-01-15 15:10:00,26.06,26.17,26.06,26.15,105600.0,17.9585,18.0343,17.9585,18.0205,105600.0
2009-01-15 15:15:00,26.16,26.21,26.11,26.19,109100.0,18.0274,18.0618,17.9929,18.0481,109100.0
2009-01-15 15:20:00,26.2,26.23,26.01,26.02,152100.0,18.055,18.0756,17.924,17.9309,152100.0
2009-01-15 15:25:00,26.02,26.12,25.94,26.12,157200.0,17.9309,17.9998,17.8758,17.9998,157200.0
2009-01-15 15:30:00,26.12,26.13,25.97,26.12,269000.0,17.9998,18.0067,17.8965,17.9998,269000.0
2009-01-15 15:35:00,26.13,26.13,26.01,26.1,239000.0,18.0067,18.0067,17.924,17.986,239000.0
2009-01-15 15:40:00,26.1,26.16,26.02,26.02,338100.0,17.986,18.0274,17.9309,17.9309,338100.0
2009-01-15 15:45:00,26.01,26.11,25.96,26.01,187700.0,17.924,17.9929,17.8896,17.924,187700.0
2009-01-15 15:50:00,26.02,26.11,25.97,26.07,262700.0,17.9309,17.9929,17.8965,17.9654,262700.0
2009-01-15 15:55:00,26.07,26.16,25.98,26.16,348000.0,17.9654,18.0274,17.9033,18.0274,348000.0
2009-01-16 09:30:00,26.41,26.73,26.41,26.58,1085000.0,18.1997,18.4202,18.1997,18.3168,1085000.0
2009-01-16 09:35:00,26.58,26.75,26.5,26.65,215900.0,18.3168,18.434,18.2617,18.3651,215900.0
2009-01-16 09:40:00,26.65,26.72,26.49,26.63,148700.0,18.3651,18.4133,18.2548,18.3513,148700.0
2009-01-16 09:45:00,26.64,26.71,26.45,26.47,166200.0,18.3582,18.4064,18.2272,18.241,166200.0
2009-01-16 09:50:00,26.46,26.59,26.46,26.56,174100.0,18.2341,18.3237,18.2341,18.303,174100.0
2009-01-16 09:55:00,26.55,26.64,26.5,26.51,159500.0,18.2961,18.3582,18.2617,18.2686,159500.0
2009-01-16 10:00:00,26.51,26.63,26.51,26.58,138500.0,18.2686,18.3513,18.2686,18.3168,138500.0
2009-01-16 10:05:00,26.58,26.73,26.57,26.67,173700.0,18.3168,18.4202,18.3099,18.3788,173700.0
2009-01-16 10:10:00,26.67,26.71,26.6,26.71,178100.0,18.3788,18.4064,18.3306,18.4064,178100.0
2009-01-16 10:15:00,26.7,26.76,26.52,26.55,184900.0,18.3995,18.4409,18.2755,18.2961,184900.0
2009-01-16 10:20:00,26.54,26.66,26.54,26.61,146500.0,18.2893,18.372,18.2893,18.3375,146500.0
2009-01-16 10:25:00,26.61,26.64,26.6,26.61,67400.0,18.3375,18.3582,18.3306,18.3375,67400.0
2009-01-16 10:30:00,26.61,26.65,26.59,26.65,81100.0,18.3375,18.3651,18.3237,18.3651,81100.0
2009-01-16 10:35:00,26.64,26.66,26.6,26.64,58500.0,18.3582,18.372,18.3306,18.3582,58500.0
2009-01-16 10:40:00,26.64,26.64,26.56,26.6,72000.0,18.3582,18.3582,18.303,18.3306,72000.0
2009-01-16 10:45:00,26.61,26.67,26.6,26.61,71800.0,18.3375,18.3788,18.3306,18.3375,71800.0
2009-01-16 10:50:00,26.6,26.7,26.56,26.65,132100.0,18.3306,18.3995,18.303,18.3651,132100.0
2009-01-16 10:55:00,26.65,26.65,26.58,26.62,99100.0,18.3651,18.3651,18.3168,18.3444,99100.0
2009-01-16 11:00:00,26.61,26.66,26.58,26.6,124000.0,18.3375,18.372,18.3168,18.3306,124000.0
2009-01-16 11:05:00,26.59,26.61,26.51,26.57,94900.0,18.3237,18.3375,18.2686,18.3099,94900.0
2009-01-16 11:10:00,26.57,26.62,26.56,26.56,108400.0,18.3099,18.3444,18.303,18.303,108400.0
2009-01-16 11:15:00,26.56,26.61,26.55,26.6,60600.0,18.303,18.3375,18.2961,18.3306,60600.0
2009-01-16 11:20:00,26.61,26.67,26.55,26.67,119100.0,18.3375,18.3788,18.2961,18.3788,119100.0
2009-01-16 11:25:00,26.67,26.71,26.58,26.62,95900.0,18.3788,18.4064,18.3168,18.3444,95900.0
2009-01-16 11:30:00,26.62,26.66,26.54,26.58,111200.0,18.3444,18.372,18.2893,18.3168,111200.0
2009-01-16 11:35:00,26.58,26.67,26.55,26.66,168900.0,18.3168,18.3788,18.2961,18.372,168900.0
2009-01-16 11:40:00,26.65,26.66,26.57,26.62,97100.0,18.3651,18.372,18.3099,18.3444,97100.0
2009-01-16 11:45:00,26.62,26.63,26.58,26.61,71500.0,18.3444,18.3513,18.3168,18.3375,71500.0
2009-01-16 11:50:00,26.61,26.65,26.57,26.58,59500.0,18.3375,18.3651,18.3099,18.3168,59500.0
2009-01-16 11:55:00,26.57,26.58,26.5,26.58,124300.0,18.3099,18.3168,18.2617,18.3168,124300.0
2009-01-16 12:00:00,26.58,26.61,26.55,26.57,90300.0,18.3168,18.3375,18.2961,18.3099,90300.0
2009-01-16 12:05:00,26.56,26.59,26.5,26.51,99000.0,18.303,18.3237,18.2617,18.2686,99000.0
2009-01-16 12:10:00,26.51,26.56,26.5,26.56,151500.0,18.2686,18.303,18.2617,18.303,151500.0
2009-01-16 12:15:00,26.56,26.56,26.49,26.5,229800.0,18.303,18.303,18.2548,18.2617,229800.0
2009-01-16 12:20:00,26.5,26.52,26.32,26.33,230000.0,18.2617,18.2755,18.1377,18.1445,230000.0
2009-01-16 12:25:00,26.33,26.43,26.27,26.38,115800.0,18.1445,18.2135,18.1032,18.179,115800.0
2009-01-16 12:30:00,26.37,26.43,26.26,26.28,110600.0,18.1721,18.2135,18.0963,18.1101,110600.0
2009-01-16 12:35:00,26.29,26.38,26.24,26.35,280500.0,18.117,18.179,18.0825,18.1583,280500.0
2009-01-16 12:40:00,26.35,26.38,26.26,26.28,132400.0,18.1583,18.179,18.0963,18.1101,132400.0
2009-01-16 12:45:00,26.27,26.29,26.23,26.26,78000.0,18.1032,18.117,18.0756,18.0963,78000.0
2009-01-16 12:50:00,26.25,26.35,26.24,26.29,103600.0,18.0894,18.1583,18.0825,18.117,103600.0
2009-01-16 12:55:00,26.29,26.29,26.2,26.25,78400.0,18.117,18.117,18.055,18.0894,78400.0
2009-01-16 13:00:00,26.24,26.34,26.24,26.26,81800.0,18.0825,18.1514,18.0825,18.0963,81800.0
2009-01-16 13:05:00,26.26,26.26,26.18,26.22,117700.0,18.0963,18.0963,18.0412,18.0687,117700.0
2009-01-16 13:10:00,26.22,26.34,26.2,26.22,137100.0,18.0687,18.1514,18.055,18.0687,137100.0
2009-01-16 13:15:00,26.23,26.31,26.21,26.3,109500.0,18.0756,18.1308,18.0618,18.1239,109500.0
2009-01-16 13:20:00,26.31,26.34,26.27,26.34,87800.0,18.1308,18.1514,18.1032,18.1514,87800.0
2009-01-16 13:25:00,26.34,26.42,26.34,26.41,96800.0,18.1514,18.2066,18.1514,18.1997,96800.0
2009-01-16 13:30:00,26.42,26.47,26.34,26.39,124900.0,18.2066,18.241,18.1514,18.1859,124900.0
2009-01-16 13:35:00,26.4,26.48,26.35,26.46,121000.0,18.1928,18.2479,18.1583,18.2341,121000.0
2009-01-16 13:40:00,26.46,26.49,26.41,26.45,121400.0,18.2341,18.2548,18.1997,18.2272,121400.0
2009-01-16 13:45:00,26.44,26.44,26.34,26.34,83200.0,18.2203,18.2203,18.1514,18.1514,83200.0
2009-01-16 13:50:00,26.34,26.41,26.29,26.3,121600.0,18.1514,18.1997,18.117,18.1239,121600.0
2009-01-16 13:55:00,26.3,26.42,26.25,26.41,143900.0,18.1239,18.2066,18.0894,18.1997,143900.0
2009-01-16 14:00:00,26.42,26.47,26.38,26.44,105500.0,18.2066,18.241,18.179,18.2203,105500.0
2009-01-16 14:05:00,26.43,26.5,26.43,26.43,116700.0,18.2135,18.2617,18.2135,18.2135,116700.0
2009-01-16 14:10:00,26.43,26.48,26.43,26.45,97000.0,18.2135,18.2479,18.2135,18.2272,97000.0
2009-01-16 14:15:00,26.44,26.48,26.33,26.37,149000.0,18.2203,18.2479,18.1445,18.1721,149000.0
2009-01-16 14:20:00,26.36,26.38,26.28,26.37,115100.0,18.1652,18.179,18.1101,18.1721,115100.0
2009-01-16 14:25:00,26.38,26.43,26.32,26.37,83800.0,18.179,18.2135,18.1377,18.1721,83800.0
2009-01-16 14:30:00,26.36,26.48,26.26,26.33,124100.0,18.1652,18.2479,18.0963,18.1445,124100.0
2009-01-16 14:35:00,26.33,26.43,26.32,26.41,86900.0,18.1445,18.2135,18.1377,18.1997,86900.0
2009-01-16 14:40:00,26.42,26.46,26.31,26.37,183400.0,18.2066,18.2341,18.1308,18.1721,183400.0
2009-01-16 14:45:00,26.36,26.43,26.34,26.4,131500.0,18.1652,18.2135,18.1514,18.1928,131500.0
2009-01-16 14:50:00,26.4,26.57,26.4,26.53,127700.0,18.1928,18.3099,18.1928,18.2824,127700.0
2009-01-16 14:55:00,26.53,26.65,26.5,26.62,277300.0,18.2824,18.3651,18.2617,18.3444,277300.0
2009-01-16 15:00:00,26.62,26.63,26.48,26.53,205000.0,18.3444,18.3513,18.2479,18.2824,205000.0
2009-01-16 15:05:00,26.52,26.65,26.5,26.64,154400.0,18.2755,18.3651,18.2617,18.3582,154400.0
2009-01-16 15:10:00,26.64,26.74,26.64,26.73,169100.0,18.3582,18.4271,18.3582,18.4202,169100.0
2009-01-16 15:15:00,26.73,26.83,26.72,26.79,166500.0,18.4202,18.4891,18.4133,18.4615,166500.0
2009-01-16 15:20:00,26.79,26.84,26.68,26.83,183300.0,18.4615,18.496,18.3857,18.4891,183300.0
2009-01-16 15:25:00,26.83,26.89,26.78,26.78,226600.0,18.4891,18.5304,18.4546,18.4546,226600.0
2009-01-16 15:30:00,26.78,26.83,26.71,26.78,227400.0,18.4546,18.4891,18.4064,18.4546,227400.0
2009-01-16 15:35:00,26.78,26.82,26.69,26.71,185700.0,18.4546,18.4822,18.3926,18.4064,185700.0
2009-01-16 15:40:00,26.7,26.8,26.62,26.73,206200.0,18.3995,18.4684,18.3444,18.4202,206200.0
2009-01-16 15:45:00,26.73,26.87,26.71,26.86,309800.0,18.4202,18.5167,18.4064,18.5098,309800.0
2009-01-16 15:50:00,26.87,26.99,26.84,26.94,788700.0,18.5167,18.5994,18.496,18.5649,788700.0
2009-01-16 15:55:00,26.94,26.94,26.83,26.84,555300.0,18.5649,18.5649,18.4891,18.496,555300.0
2009-01-20 09:30:00,26.8,26.84,26.51,26.74,196600.0,18.4684,18.496,18.2686,18.4271,196600.0
2009-01-20 09:35:00,26.75,26.78,26.49,26.61,133100.0,18.434,18.4546,18.2548,18.3375,133100.0
2009-01-20 09:40:00,26.61,26.64,26.54,26.6,211000.0,18.3375,18.3582,18.2893,18.3306,211000.0
2009-01-20 09:45:00,26.6,26.6,26.28,26.31,161700.0,18.3306,18.3306,18.1101,18.1308,161700.0
2009-01-20 09:50:00,26.32,26.34,26.13,26.16,169900.0,18.1377,18.1514,18.0067,18.0274,169900.0
2009-01-20 09:55:00,26.17,26.28,26.16,26.2,127000.0,18.0343,18.1101,18.0274,18.055,127000.0
2009-01-20 10:00:00,26.2,26.26,26.18,26.21,199500.0,18.055,18.0963,18.0412,18.0618,199500.0
2009-01-20 10:05:00,26.22,26.27,26.17,26.21,229100.0,18.0687,18.1032,18.0343,18.0618,229100.0
2009-01-20 10:10:00,26.22,26.31,26.21,26.27,195000.0,18.0687,18.1308,18.0618,18.1032,195000.0
2009-01-20 10:15:00,26.28,26.29,26.18,26.2,132100.0,18.1101,18.117,18.0412,18.055,132100.0
2009-01-20 10:20:00,26.2,26.24,26.03,26.03,178800.0,18.055,18.0825,17.9378,17.9378,178800.0
2009-01-20 10:25:00,26.03,26.24,26.03,26.24,148700.0,17.9378,18.0825,17.9378,18.0825,148700.0
2009-01-20 10:30:00,26.23,26.27,26.16,26.18,98500.0,18.0756,18.1032,18.0274,18.0412,98500.0
2009-01-20 10:35:00,26.18,26.22,26.09,26.22,85900.0,18.0412,18.0687,17.9792,18.0687,85900.0
2009-01-20 10:40:00,26.22,26.27,26.12,26.25,103400.0,18.0687,18.1032,17.9998,18.0894,103400.0
2009-01-20 10:45:00,26.24,26.27,26.13,26.24,109100.0,18.0825,18.1032,18.0067,18.0825,109100.0
2009-01-20 10:50:00,26.23,26.27,26.16,26.27,197100.0,18.0756,18.1032,18.0274,18.1032,197100.0
2009-01-20 10:55:00,26.27,26.27,26.15,26.18,112000.0,18.1032,18.1032,18.0205,18.0412,112000.0
2009-01-20 11:00:00,26.18,26.25,26.15,26.23,104200.0,18.0412,18.0894,18.0205,18.0756,104200.0
2009-01-20 11:05:00,26.23,26.27,26.15,26.17,240600.0,18.0756,18.1032,18.0205,18.0343,240600.0
2009-01-20 11:10:00,26.18,26.26,26.16,26.23,158400.0,18.0412,18.0963,18.0274,18.0756,158400.0
2009-01-20 11:15:00,26.23,26.28,26.21,26.25,199100.0,18.0756,18.1101,18.0618,18.0894,199100.0
2009-01-20 11:20:00,26.25,26.27,26.21,26.26,171400.0,18.0894,18.1032,18.0618,18.0963,171400.0
2009-01-20 11:25:00,26.25,26.32,26.23,26.28,153300.0,18.0894,18.1377,18.0756,18.1101,153300.0
2009-01-20 11:30:00,26.29,26.34,26.28,26.32,113200.0,18.117,18.1514,18.1101,18.1377,113200.0
2009-01-20 11:35:00,26.32,26.36,26.29,26.35,205600.0,18.1377,18.1652,18.117,18.1583,205600.0
2009-01-20 11:40:00,26.35,26.42,26.35,26.39,95300.0,18.1583,18.2066,18.1583,18.1859,95300.0
2009-01-20 11:45:00,26.39,26.43,26.38,26.43,92600.0,18.1859,18.2135,18.179,18.2135,92600.0
2009-01-20 11:50:00,26.42,26.42,26.32,26.36,118400.0,18.2066,18.2066,18.1377,18.1652,118400.0
2009-01-20 11:55:00,26.37,26.41,26.29,26.33,116200.0,18.1721,18.1997,18.117,18.1445,116200.0
2009-01-20 12:00:00,26.33,26.43,26.32,26.42,98700.0,18.1445,18.2135,18.1377,18.2066,98700.0
2009-01-20 12:05:00,26.42,26.43,26.32,26.37,135800.0,18.2066,18.2135,18.1377,18.1721,135800.0
2009-01-20 12:10:00,26.38,26.5,26.36,26.49,251000.0,18.179,18.2617,18.1652,18.2548,251000.0
2009-01-20 12:15:00,26.48,26.54,26.46,26.5,115000.0,18.2479,18.2893,18.2341,18.2617,115000.0
2009-01-20 12:20:00,26.5,26.5,26.39,26.43,91300.0,18.2617,18.2617,18.1859,18.2135,91300.0
2009-01-20 12:25:00,26.43,26.45,26.3,26.35,146400.0,18.2135,18.2272,18.1239,18.1583,146400.0
2009-01-20 12:30:00,26.35,26.48,26.32,26.48,84200.0,18.1583,18.2479,18.1377,18.2479,84200.0
2009-01-20 12:35:00,26.47,26.55,26.45,26.49,128700.0,18.241,18.2961,18.2272,18.2548,128700.0
2009-01-20 12:40:00,26.49,26.63,26.48,26.63,93400.0,18.2548,18.3513,18.2479,18.3513,93400.0
2009-01-20 12:45:00,26.62,26.66,26.6,26.64,102600.0,18.3444,18.372,18.3306,18.3582,102600.0
2009-01-20 12:50:00,26.65,26.7,26.59,26.62,178600.0,18.3651,18.3995,18.3237,18.3444,178600.0
2009-01-20 12:55:00,26.62,26.64,26.59,26.63,67700.0,18.3444,18.3582,18.3237,18.3513,67700.0
2009-01-20 13:00:00,26.61,26.74,26.6,26.7,108800.0,18.3375,18.4271,18.3306,18.3995,108800.0
2009-01-20 13:05:00,26.7,26.73,26.52,26.53,114800.0,18.3995,18.4202,18.2755,18.2824,114800.0
2009-01-20 13:10:00,26.54,26.59,26.5,26.51,91100.0,18.2893,18.3237,18.2617,18.2686,91100.0
2009-01-20 13:15:00,26.51,26.58,26.49,26.55,85100.0,18.2686,18.3168,18.2548,18.2961,85100.0
2009-01-20 13:20:00,26.55,26.6,26.51,26.57,82400.0,18.2961,18.3306,18.2686,18.3099,82400.0
2009-01-20 13:25:00,26.58,26.65,26.56,26.61,77600.0,18.3168,18.3651,18.303,18.3375,77600.0
2009-01-20 13:30:00,26.61,26.61,26.48,26.52,156800.0,18.3375,18.3375,18.2479,18.2755,156800.0
2009-01-20 13:35:00,26.51,26.57,26.48,26.55,92500.0,18.2686,18.3099,18.2479,18.2961,92500.0
2009-01-20 13:40:00,26.55,26.66,26.52,26.61,119100.0,18.2961,18.372,18.2755,18.3375,119100.0
2009-01-20 13:45:00,26.63,26.63,26.46,26.51,104000.0,18.3513,18.3513,18.2341,18.2686,104000.0
2009-01-20 13:50:00,26.51,26.56,26.48,26.48,101500.0,18.2686,18.303,18.2479,18.2479,101500.0
2009-01-20 13:55:00,26.48,26.54,26.45,26.51,143300.0,18.2479,18.2893,18.2272,18.2686,143300.0
2009-01-20 14:00:00,26.5,26.55,26.45,26.54,114900.0,18.2617,18.2961,18.2272,18.2893,114900.0
2009-01-20 14:05:00,26.54,26.66,26.53,26.59,128400.0,18.2893,18.372,18.2824,18.3237,128400.0
2009-01-20 14:10:00,26.6,26.6,26.49,26.52,94500.0,18.3306,18.3306,18.2548,18.2755,94500.0
2009-01-20 14:15:00,26.51,26.59,26.48,26.52,115200.0,18.2686,18.3237,18.2479,18.2755,115200.0
2009-01-20 14:20:00,26.52,26.52,26.38,26.42,147600.0,18.2755,18.2755,18.179,18.2066,147600.0
2009-01-20 14:25:00,26.43,26.59,26.42,26.56,152700.0,18.2135,18.3237,18.2066,18.303,152700.0
2009-01-20 14:30:00,26.56,26.56,26.46,26.5,176500.0,18.303,18.303,18.2341,18.2617,176500.0
2009-01-20 14:35:00,26.5,26.61,26.5,26.57,152400.0,18.2617,18.3375,18.2617,18.3099,152400.0
2009-01-20 14:40:00,26.57,26.65,26.49,26.49,135600.0,18.3099,18.3651,18.2548,18.2548,135600.0
2009-01-20 14:45:00,26.49,26.51,26.4,26.48,181100.0,18.2548,18.2686,18.1928,18.2479,181100.0
2009-01-20 14:50:00,26.48,26.57,26.43,26.57,237200.0,18.2479,18.3099,18.2135,18.3099,237200.0
2009-01-20 14:55:00,26.57,26.57,26.43,26.49,163500.0,18.3099,18.3099,18.2135,18.2548,163500.0
2009-01-20 15:00:00,26.48,26.5,26.4,26.4,236600.0,18.2479,18.2617,18.1928,18.1928,236600.0
2009-01-20 15:05:00,26.39,26.47,26.29,26.39,210300.0,18.1859,18.241,18.117,18.1859,210300.0
2009-01-20 15:10:00,26.39,26.42,26.24,26.31,188700.0,18.1859,18.2066,18.0825,18.1308,188700.0
2009-01-20 15:15:00,26.31,26.35,26.15,26.22,246100.0,18.1308,18.1583,18.0205,18.0687,246100.0
2009-01-20 15:20:00,26.22,26.24,26.15,26.22,323600.0,18.0687,18.0825,18.0205,18.0687,323600.0
2009-01-20 15:25:00,26.22,26.33,26.19,26.25,164100.0,18.0687,18.1445,18.0481,18.0894,164100.0
2009-01-20 15:30:00,26.24,26.35,26.23,26.3,182000.0,18.0825,18.1583,18.0756,18.1239,182000.0
2009-01-20 15:35:00,26.31,26.35,26.21,26.23,220300.0,18.1308,18.1583,18.0618,18.0756,220300.0
2009-01-20 15:40:00,26.24,26.24,26.12,26.15,320600.0,18.0825,18.0825,17.9998,18.0205,320600.0
2009-01-20 15:45:00,26.15,26.23,26.1,26.23,300100.0,18.0205,18.0756,17.986,18.0756,300100.0
2009-01-20 15:50:00,26.23,26.27,26.13,26.14,429700.0,18.0756,18.1032,18.0067,18.0136,429700.0
2009-01-20 15:55:00,26.14,26.18,26.09,26.13,527200.0,18.0136,18.0412,17.9792,18.0067,527200.0
2009-01-21 09:30:00,26.5,26.58,26.2,26.37,121700.0,18.3145,18.3698,18.1072,18.2247,121700.0
2009-01-21 09:35:00,26.38,26.41,26.21,26.25,121300.0,18.2316,18.2523,18.1141,18.1418,121300.0
2009-01-21 09:40:00,26.26,26.34,26.18,26.18,114000.0,18.1487,18.204,18.0934,18.0934,114000.0
2009-01-21 09:45:00,26.18,26.36,26.18,26.36,95700.0,18.0934,18.2178,18.0934,18.2178,95700.0
2009-01-21 09:50:00,26.36,26.56,26.26,26.55,185500.0,18.2178,18.356,18.1487,18.3491,185500.0
2009-01-21 09:55:00,26.55,26.56,26.43,26.48,142500.0,18.3491,18.356,18.2662,18.3007,142500.0
2009-01-21 10:00:00,26.5,26.54,26.43,26.48,101500.0,18.3145,18.3422,18.2662,18.3007,101500.0
2009-01-21 10:05:00,26.49,26.56,26.33,26.36,165100.0,18.3076,18.356,18.197,18.2178,165100.0
2009-01-21 10:10:00,26.36,26.4,26.27,26.38,163800.0,18.2178,18.2454,18.1556,18.2316,163800.0
2009-01-21 10:15:00,26.38,26.44,26.28,26.43,149400.0,18.2316,18.2731,18.1625,18.2662,149400.0
2009-01-21 10:20:00,26.43,26.44,26.34,26.41,143800.0,18.2662,18.2731,18.204,18.2523,143800.0
2009-01-21 10:25:00,26.41,26.47,26.2,26.21,103900.0,18.2523,18.2938,18.1072,18.1141,103900.0
2009-01-21 10:30:00,26.21,26.24,26.15,26.16,110200.0,18.1141,18.1348,18.0726,18.0796,110200.0
2009-01-21 10:35:00,26.16,26.16,26.06,26.08,125600.0,18.0796,18.0796,18.0104,18.0243,125600.0
2009-01-21 10:40:00,26.08,26.1,26.02,26.1,148000.0,18.0243,18.0381,17.9828,18.0381,148000.0
2009-01-21 10:45:00,26.1,26.2,26.04,26.13,211300.0,18.0381,18.1072,17.9966,18.0588,211300.0
2009-01-21 10:50:00,26.13,26.13,25.97,26.04,165200.0,18.0588,18.0588,17.9482,17.9966,165200.0
2009-01-21 10:55:00,26.05,26.05,25.84,25.86,167900.0,18.0035,18.0035,17.8584,17.8722,167900.0
2009-01-21 11:00:00,25.86,26.03,25.86,25.99,115100.0,17.8722,17.9897,17.8722,17.9621,115100.0
2009-01-21 11:05:00,25.98,26.1,25.98,26.02,98300.0,17.9552,18.0381,17.9552,17.9828,98300.0
2009-01-21 11:10:00,26.02,26.09,25.98,26.04,79800.0,17.9828,18.0312,17.9552,17.9966,79800.0
2009-01-21 11:15:00,26.03,26.11,25.98,26.08,99000.0,17.9897,18.045,17.9552,18.0243,99000.0
2009-01-21 11:20:00,26.08,26.15,26.07,26.11,67900.0,18.0243,18.0726,18.0174,18.045,67900.0
2009-01-21 11:25:00,26.12,26.12,25.96,26.04,58300.0,18.0519,18.0519,17.9413,17.9966,58300.0
2009-01-21 11:30:00,26.05,26.14,26.04,26.11,70300.0,18.0035,18.0657,17.9966,18.045,70300.0
2009-01-21 11:35:00,26.12,26.15,25.99,26.04,76000.0,18.0519,18.0726,17.9621,17.9966,76000.0
2009-01-21 11:40:00,26.04,26.12,25.98,26.03,67200.0,17.9966,18.0519,17.9552,17.9897,67200.0
2009-01-21 11:45:00,26.03,26.06,25.96,26.0,79200.0,17.9897,18.0104,17.9413,17.969,79200.0
2009-01-21 11:50:00,26.0,26.1,25.99,26.05,89500.0,17.969,18.0381,17.9621,18.0035,89500.0
2009-01-21 11:55:00,26.05,26.11,26.01,26.09,351700.0,18.0035,18.045,17.9759,18.0312,351700.0
2009-01-21 12:00:00,26.09,26.1,26.05,26.09,66000.0,18.0312,18.0381,18.0035,18.0312,66000.0
2009-01-21 12:05:00,26.09,26.14,26.06,26.14,223100.0,18.0312,18.0657,18.0104,18.0657,223100.0
2009-01-21 12:10:00,26.13,26.18,26.08,26.09,79000.0,18.0588,18.0934,18.0243,18.0312,79000.0
2009-01-21 12:15:00,26.08,26.15,26.03,26.05,73600.0,18.0243,18.0726,17.9897,18.0035,73600.0
2009-01-21 12:20:00,26.05,26.13,25.98,26.01,52600.0,18.0035,18.0588,17.9552,17.9759,52600.0
2009-01-21 12:25:00,26.01,26.03,25.94,25.99,105800.0,17.9759,17.9897,17.9275,17.9621,105800.0
2009-01-21 12:30:00,26.0,26.13,25.96,26.1,176600.0,17.969,18.0588,17.9413,18.0381,176600.0
2009-01-21 12:35:00,26.1,26.15,26.09,26.1,214000.0,18.0381,18.0726,18.0312,18.0381,214000.0
2009-01-21 12:40:00,26.1,26.14,26.09,26.1,86300.0,18.0381,18.0657,18.0312,18.0381,86300.0
2009-01-21 12:45:00,26.1,26.11,26.06,26.1,199800.0,18.0381,18.045,18.0104,18.0381,199800.0
2009-01-21 12:50:00,26.1,26.14,26.08,26.11,79600.0,18.0381,18.0657,18.0243,18.045,79600.0
2009-01-21 12:55:00,26.11,26.15,26.1,26.15,95800.0,18.045,18.0726,18.0381,18.0726,95800.0
2009-01-21 13:00:00,26.14,26.17,26.13,26.17,79700.0,18.0657,18.0865,18.0588,18.0865,79700.0
2009-01-21 13:05:00,26.17,26.28,26.13,26.15,146000.0,18.0865,18.1625,18.0588,18.0726,146000.0
2009-01-21 13:10:00,26.15,26.16,26.08,26.09,56300.0,18.0726,18.0796,18.0243,18.0312,56300.0
2009-01-21 13:15:00,26.09,26.15,26.09,26.14,96200.0,18.0312,18.0726,18.0312,18.0657,96200.0
2009-01-21 13:20:00,26.13,26.16,26.1,26.14,48200.0,18.0588,18.0796,18.0381,18.0657,48200.0
2009-01-21 13:25:00,26.13,26.17,26.06,26.08,142700.0,18.0588,18.0865,18.0104,18.0243,142700.0
2009-01-21 13:30:00,26.1,26.24,26.09,26.22,153500.0,18.0381,18.1348,18.0312,18.121,153500.0
2009-01-21 13:35:00,26.22,26.3,26.2,26.23,153400.0,18.121,18.1763,18.1072,18.1279,153400.0
2009-01-21 13:40:00,26.23,26.29,26.21,26.24,127900.0,18.1279,18.1694,18.1141,18.1348,127900.0
2009-01-21 13:45:00,26.24,26.31,26.2,26.29,85100.0,18.1348,18.1832,18.1072,18.1694,85100.0
2009-01-21 13:50:00,26.29,26.33,26.19,26.24,64500.0,18.1694,18.197,18.1003,18.1348,64500.0
2009-01-21 13:55:00,26.25,26.28,26.22,26.26,170100.0,18.1418,18.1625,18.121,18.1487,170100.0
2009-01-21 14:00:00,26.26,26.3,26.23,26.25,377300.0,18.1487,18.1763,18.1279,18.1418,377300.0
2009-01-21 14:05:00,26.27,26.27,26.18,26.26,141000.0,18.1556,18.1556,18.0934,18.1487,141000.0
2009-01-21 14:10:00,26.25,26.33,26.21,26.23,263600.0,18.1418,18.197,18.1141,18.1279,263600.0
2009-01-21 14:15:00,26.23,26.25,26.12,26.2,98700.0,18.1279,18.1418,18.0519,18.1072,98700.0
2009-01-21 14:20:00,26.2,26.28,26.14,26.16,222000.0,18.1072,18.1625,18.0657,18.0796,222000.0
2009-01-21 14:25:00,26.16,26.25,26.15,26.24,103300.0,18.0796,18.1418,18.0726,18.1348,103300.0
2009-01-21 14:30:00,26.25,26.42,26.24,26.4,218600.0,18.1418,18.2592,18.1348,18.2454,218600.0
2009-01-21 14:35:00,26.4,26.4,26.3,26.31,129200.0,18.2454,18.2454,18.1763,18.1832,129200.0
2009-01-21 14:40:00,26.3,26.34,26.23,26.25,70800.0,18.1763,18.204,18.1279,18.1418,70800.0
2009-01-21 14:45:00,26.25,26.31,26.15,26.15,184600.0,18.1418,18.1832,18.0726,18.0726,184600.0
2009-01-21 14:50:00,26.15,26.31,26.15,26.24,392900.0,18.0726,18.1832,18.0726,18.1348,392900.0
2009-01-21 14:55:00,26.24,26.34,26.24,26.3,182600.0,18.1348,18.204,18.1348,18.1763,182600.0
2009-01-21 15:00:00,26.3,26.3,26.2,26.25,233300.0,18.1763,18.1763,18.1072,18.1418,233300.0
2009-01-21 15:05:00,26.26,26.31,26.2,26.22,313000.0,18.1487,18.1832,18.1072,18.121,313000.0
2009-01-21 15:10:00,26.22,26.24,26.19,26.2,232600.0,18.121,18.1348,18.1003,18.1072,232600.0
2009-01-21 15:15:00,26.21,26.22,26.17,26.19,175900.0,18.1141,18.121,18.0865,18.1003,175900.0
2009-01-21 15:20:00,26.2,26.22,26.1,26.11,307500.0,18.1072,18.121,18.0381,18.045,307500.0
2009-01-21 15:25:00,26.12,26.15,26.05,26.09,308100.0,18.0519,18.0726,18.0035,18.0312,308100.0
2009-01-21 15:30:00,26.09,26.12,26.0,26.01,394300.0,18.0312,18.0519,17.969,17.9759,394300.0
2009-01-21 15:35:00,26.01,26.29,26.0,26.21,325700.0,17.9759,18.1694,17.969,18.1141,325700.0
2009-01-21 15:40:00,26.2,26.23,26.11,26.15,272200.0,18.1072,18.1279,18.045,18.0726,272200.0
2009-01-21 15:45:00,26.16,26.27,26.1,26.15,413900.0,18.0796,18.1556,18.0381,18.0726,413900.0
2009-01-21 15:50:00,26.15,26.3,26.1,26.29,261800.0,18.0726,18.1763,18.0381,18.1694,261800.0
2009-01-21 15:55:00,26.28,26.41,26.27,26.36,612300.0,18.1625,18.2523,18.1556,18.2178,612300.0
2009-01-22 09:30:00,25.77,26.4,25.75,26.34,241300.0,17.81,18.2454,17.7962,18.204,241300.0
2009-01-22 09:35:00,26.36,26.58,26.33,26.55,139200.0,18.2178,18.3698,18.197,18.3491,139200.0
2009-01-22 09:40:00,26.54,26.65,26.44,26.53,237800.0,18.3422,18.4182,18.2731,18.3353,237800.0
2009-01-22 09:45:00,26.52,26.52,26.3,26.32,205600.0,18.3284,18.3284,18.1763,18.1901,205600.0
2009-01-22 09:50:00,26.31,26.51,26.29,26.49,157400.0,18.1832,18.3214,18.1694,18.3076,157400.0
2009-01-22 09:55:00,26.48,26.48,26.26,26.27,111700.0,18.3007,18.3007,18.1487,18.1556,111700.0
2009-01-22 10:00:00,26.26,26.43,26.24,26.35,188800.0,18.1487,18.2662,18.1348,18.2109,188800.0
2009-01-22 10:05:00,26.36,26.39,26.22,26.38,248600.0,18.2178,18.2385,18.121,18.2316,248600.0
2009-01-22 10:10:00,26.39,26.47,26.37,26.45,170300.0,18.2385,18.2938,18.2247,18.28,170300.0
2009-01-22 10:15:00,26.45,26.67,26.45,26.67,211200.0,18.28,18.432,18.28,18.432,211200.0
2009-01-22 10:20:00,26.66,26.69,26.5,26.5,289800.0,18.4251,18.4458,18.3145,18.3145,289800.0
2009-01-22 10:25:00,26.51,26.59,26.5,26.58,97800.0,18.3214,18.3767,18.3145,18.3698,97800.0
2009-01-22 10:30:00,26.58,26.67,26.57,26.63,207700.0,18.3698,18.432,18.3629,18.4044,207700.0
2009-01-22 10:35:00,26.63,26.69,26.59,26.67,196800.0,18.4044,18.4458,18.3767,18.432,196800.0
2009-01-22 10:40:00,26.67,26.68,26.58,26.59,243000.0,18.432,18.4389,18.3698,18.3767,243000.0
2009-01-22 10:45:00,26.58,26.64,26.52,26.62,297000.0,18.3698,18.4113,18.3284,18.3975,297000.0
2009-01-22 10:50:00,26.62,26.63,26.52,26.52,160400.0,18.3975,18.4044,18.3284,18.3284,160400.0
2009-01-22 10:55:00,26.53,26.57,26.49,26.49,138700.0,18.3353,18.3629,18.3076,18.3076,138700.0
2009-01-22 11:00:00,26.49,26.56,26.47,26.55,475600.0,18.3076,18.356,18.2938,18.3491,475600.0
2009-01-22 11:05:00,26.55,26.66,26.55,26.63,303300.0,18.3491,18.4251,18.3491,18.4044,303300.0
2009-01-22 11:10:00,26.62,26.73,26.56,26.71,262100.0,18.3975,18.4735,18.356,18.4597,262100.0
2009-01-22 11:15:00,26.71,26.77,26.67,26.71,119400.0,18.4597,18.5011,18.432,18.4597,119400.0
2009-01-22 11:20:00,26.7,26.73,26.61,26.72,102400.0,18.4528,18.4735,18.3906,18.4666,102400.0
2009-01-22 11:25:00,26.72,26.83,26.65,26.7,200400.0,18.4666,18.5426,18.4182,18.4528,200400.0
2009-01-22 11:30:00,26.69,26.7,26.6,26.63,222500.0,18.4458,18.4528,18.3836,18.4044,222500.0
2009-01-22 11:35:00,26.63,26.63,26.49,26.5,225400.0,18.4044,18.4044,18.3076,18.3145,225400.0
2009-01-22 11:40:00,26.5,26.6,26.49,26.55,124700.0,18.3145,18.3836,18.3076,18.3491,124700.0
2009-01-22 11:45:00,26.57,26.6,26.5,26.54,137900.0,18.3629,18.3836,18.3145,18.3422,137900.0
2009-01-22 11:50:00,26.54,26.58,26.52,26.52,51400.0,18.3422,18.3698,18.3284,18.3284,51400.0
2009-01-22 11:55:00,26.52,26.55,26.47,26.54,123600.0,18.3284,18.3491,18.2938,18.3422,123600.0
2009-01-22 12:00:00,26.54,26.64,26.53,26.56,174800.0,18.3422,18.4113,18.3353,18.356,174800.0
2009-01-22 12:05:00,26.55,26.7,26.52,26.68,428600.0,18.3491,18.4528,18.3284,18.4389,428600.0
2009-01-22 12:10:00,26.69,26.72,26.64,26.66,191600.0,18.4458,18.4666,18.4113,18.4251,191600.0
2009-01-22 12:15:00,26.66,26.76,26.62,26.76,179300.0,18.4251,18.4942,18.3975,18.4942,179300.0
2009-01-22 12:20:00,26.75,26.76,26.65,26.75,213900.0,18.4873,18.4942,18.4182,18.4873,213900.0
2009-01-22 12:25:00,26.75,26.76,26.72,26.76,133800.0,18.4873,18.4942,18.4666,18.4942,133800.0
2009-01-22 12:30:00,26.76,26.87,26.74,26.87,145100.0,18.4942,18.5702,18.4804,18.5702,145100.0
2009-01-22 12:35:00,26.86,26.94,26.85,26.88,150600.0,18.5633,18.6186,18.5564,18.5772,150600.0
2009-01-22 12:40:00,26.87,26.88,26.8,26.81,78700.0,18.5702,18.5772,18.5219,18.5288,78700.0
2009-01-22 12:45:00,26.8,26.98,26.78,26.94,253600.0,18.5219,18.6463,18.508,18.6186,253600.0
2009-01-22 12:50:00,26.93,27.0,26.91,26.99,155600.0,18.6117,18.6601,18.5979,18.6532,155600.0
2009-01-22 12:55:00,26.99,27.05,26.95,27.01,222600.0,18.6532,18.6947,18.6255,18.667,222600.0
2009-01-22 13:00:00,27.0,27.07,26.97,27.03,150500.0,18.6601,18.7085,18.6394,18.6808,150500.0
2009-01-22 13:05:00,27.03,27.04,26.84,26.85,83000.0,18.6808,18.6877,18.5495,18.5564,83000.0
2009-01-22 13:10:00,26.84,26.84,26.75,26.81,89000.0,18.5495,18.5495,18.4873,18.5288,89000.0
2009-01-22 13:15:00,26.81,26.9,26.8,26.89,89600.0,18.5288,18.591,18.5219,18.5841,89600.0
2009-01-22 13:20:00,26.88,26.96,26.86,26.91,98800.0,18.5772,18.6324,18.5633,18.5979,98800.0
2009-01-22 13:25:00,26.92,27.0,26.87,26.91,101100.0,18.6048,18.6601,18.5702,18.5979,101100.0
2009-01-22 13:30:00,26.91,26.94,26.85,26.9,92300.0,18.5979,18.6186,18.5564,18.591,92300.0
2009-01-22 13:35:00,26.9,27.06,26.9,27.05,148800.0,18.591,18.7016,18.591,18.6947,148800.0
2009-01-22 13:40:00,27.05,27.14,27.01,27.08,132700.0,18.6947,18.7569,18.667,18.7154,132700.0
2009-01-22 13:45:00,27.08,27.36,27.04,27.35,257700.0,18.7154,18.9089,18.6877,18.902,257700.0
2009-01-22 13:50:00,27.35,27.42,27.28,27.38,248200.0,18.902,18.9504,18.8536,18.9227,248200.0
2009-01-22 13:55:00,27.39,27.48,27.36,27.48,206100.0,18.9296,18.9918,18.9089,18.9918,206100.0
2009-01-22 14:00:00,27.48,27.7,27.46,27.64,313800.0,18.9918,19.1439,18.978,19.1024,313800.0
2009-01-22 14:05:00,27.64,27.69,27.55,27.62,390500.0,19.1024,19.137,19.0402,19.0886,390500.0
2009-01-22 14:10:00,27.62,27.64,27.5,27.6,295400.0,19.0886,19.1024,19.0057,19.0748,295400.0
2009-01-22 14:15:00,27.6,27.65,27.55,27.58,201500.0,19.0748,19.1093,19.0402,19.0609,201500.0
2009-01-22 14:20:00,27.58,27.62,27.5,27.56,192800.0,19.0609,19.0886,19.0057,19.0471,192800.0
2009-01-22 14:25:00,27.56,27.58,27.39,27.45,211000.0,19.0471,19.0609,18.9296,18.9711,211000.0
2009-01-22 14:30:00,27.45,27.48,27.37,27.41,228900.0,18.9711,18.9918,18.9158,18.9435,228900.0
2009-01-22 14:35:00,27.41,27.55,27.34,27.54,163300.0,18.9435,19.0402,18.8951,19.0333,163300.0
2009-01-22 14:40:00,27.54,27.59,27.5,27.51,149900.0,19.0333,19.0679,19.0057,19.0126,149900.0
2009-01-22 14:45:00,27.52,27.52,27.34,27.36,251100.0,19.0195,19.0195,18.8951,18.9089,251100.0
2009-01-22 14:50:00,27.36,27.44,27.32,27.4,180000.0,18.9089,18.9642,18.8813,18.9365,180000.0
2009-01-22 14:55:00,27.41,27.57,27.37,27.56,214700.0,18.9435,19.054,18.9158,19.0471,214700.0
2009-01-22 15:00:00,27.57,27.59,27.3,27.31,185700.0,19.054,19.0679,18.8674,18.8743,185700.0
2009-01-22 15:05:00,27.31,27.31,27.13,27.2,219000.0,18.8743,18.8743,18.7499,18.7983,219000.0
2009-01-22 15:10:00,27.2,27.34,27.11,27.26,353200.0,18.7983,18.8951,18.7361,18.8398,353200.0
2009-01-22 15:15:00,27.27,27.28,27.01,27.06,262200.0,18.8467,18.8536,18.667,18.7016,262200.0
2009-01-22 15:20:00,27.06,27.22,27.02,27.2,217200.0,18.7016,18.8121,18.6739,18.7983,217200.0
2009-01-22 15:25:00,27.21,27.29,27.17,27.26,213200.0,18.8052,18.8605,18.7776,18.8398,213200.0
2009-01-22 15:30:00,27.25,27.28,27.17,27.23,190200.0,18.8329,18.8536,18.7776,18.8191,190200.0
2009-01-22 15:35:00,27.22,27.25,27.12,27.15,222800.0,18.8121,18.8329,18.743,18.7638,222800.0
2009-01-22 15:40:00,27.14,27.32,27.12,27.29,274000.0,18.7569,18.8813,18.743,18.8605,274000.0
2009-01-22 15:45:00,27.29,27.56,27.28,27.5,400500.0,18.8605,19.0471,18.8536,19.0057,400500.0
2009-01-22 15:50:00,27.5,27.51,27.28,27.31,323200.0,19.0057,19.0126,18.8536,18.8743,323200.0
2009-01-22 15:55:00,27.3,27.41,27.3,27.35,318600.0,18.8674,18.9435,18.8674,18.902,318600.0
2009-01-23 09:30:00,26.86,27.11,26.6,26.88,134600.0,18.5633,18.7361,18.3836,18.5772,134600.0
2009-01-23 09:35:00,26.83,27.48,26.76,27.46,330900.0,18.5426,18.9918,18.4942,18.978,330900.0
2009-01-23 09:40:00,27.44,27.48,27.16,27.31,168300.0,18.9642,18.9918,18.7707,18.8743,168300.0
2009-01-23 09:45:00,27.31,27.4,27.17,27.35,162800.0,18.8743,18.9365,18.7776,18.902,162800.0
2009-01-23 09:50:00,27.37,27.38,27.12,27.34,354400.0,18.9158,18.9227,18.743,18.8951,354400.0
2009-01-23 09:55:00,27.35,27.48,27.27,27.27,374300.0,18.902,18.9918,18.8467,18.8467,374300.0
2009-01-23 10:00:00,27.28,27.44,27.23,27.33,317700.0,18.8536,18.9642,18.8191,18.8882,317700.0
2009-01-23 10:05:00,27.33,27.43,27.21,27.31,264500.0,18.8882,18.9573,18.8052,18.8743,264500.0
2009-01-23 10:10:00,27.3,27.32,27.17,27.22,245100.0,18.8674,18.8813,18.7776,18.8121,245100.0
2009-01-23 10:15:00,27.21,27.32,27.21,27.23,244100.0,18.8052,18.8813,18.8052,18.8191,244100.0
2009-01-23 10:20:00,27.23,27.37,27.2,27.3,256300.0,18.8191,18.9158,18.7983,18.8674,256300.0
2009-01-23 10:25:00,27.3,27.39,27.29,27.33,149700.0,18.8674,18.9296,18.8605,18.8882,149700.0
2009-01-23 10:30:00,27.33,27.41,27.33,27.38,220300.0,18.8882,18.9435,18.8882,18.9227,220300.0
2009-01-23 10:35:00,27.38,27.43,27.33,27.33,118100.0,18.9227,18.9573,18.8882,18.8882,118100.0
2009-01-23 10:40:00,27.33,27.45,27.33,27.37,173300.0,18.8882,18.9711,18.8882,18.9158,173300.0
2009-01-23 10:45:00,27.37,27.4,27.33,27.35,108600.0,18.9158,18.9365,18.8882,18.902,108600.0
2009-01-23 10:50:00,27.36,27.43,27.35,27.43,110900.0,18.9089,18.9573,18.902,18.9573,110900.0
2009-01-23 10:55:00,27.43,27.57,27.42,27.5,173900.0,18.9573,19.054,18.9504,19.0057,173900.0
2009-01-23 11:00:00,27.5,27.75,27.49,27.7,177500.0,19.0057,19.1784,18.9987,19.1439,177500.0
2009-01-23 11:05:00,27.7,27.7,27.5,27.55,111500.0,19.1439,19.1439,19.0057,19.0402,111500.0
2009-01-23 11:10:00,27.55,27.61,27.47,27.6,186800.0,19.0402,19.0817,18.9849,19.0748,186800.0
2009-01-23 11:15:00,27.61,27.75,27.59,27.73,204400.0,19.0817,19.1784,19.0679,19.1646,204400.0
2009-01-23 11:20:00,27.74,27.89,27.73,27.77,268200.0,19.1715,19.2752,19.1646,19.1923,268200.0
2009-01-23 11:25:00,27.77,27.78,27.58,27.59,104900.0,19.1923,19.1992,19.0609,19.0679,104900.0
2009-01-23 11:30:00,27.59,27.65,27.52,27.56,146900.0,19.0679,19.1093,19.0195,19.0471,146900.0
2009-01-23 11:35:00,27.56,27.57,27.49,27.53,101400.0,19.0471,19.054,18.9987,19.0264,101400.0
2009-01-23 11:40:00,27.53,27.74,27.53,27.72,198600.0,19.0264,19.1715,19.0264,19.1577,198600.0
2009-01-23 11:45:00,27.71,27.76,27.6,27.75,252500.0,19.1508,19.1853,19.0748,19.1784,252500.0
2009-01-23 11:50:00,27.74,27.83,27.64,27.68,198500.0,19.1715,19.2337,19.1024,19.1301,198500.0
2009-01-23 11:55:00,27.69,27.69,27.57,27.6,97100.0,19.137,19.137,19.054,19.0748,97100.0
2009-01-23 12:00:00,27.59,27.82,27.59,27.79,242700.0,19.0679,19.2268,19.0679,19.2061,242700.0
2009-01-23 12:05:00,27.79,27.86,27.69,27.69,172400.0,19.2061,19.2545,19.137,19.137,172400.0
2009-01-23 12:10:00,27.69,27.89,27.69,27.82,215700.0,19.137,19.2752,19.137,19.2268,215700.0
2009-01-23 12:15:00,27.82,27.85,27.76,27.76,112700.0,19.2268,19.2475,19.1853,19.1853,112700.0
2009-01-23 12:20:00,27.76,27.97,27.75,27.88,206000.0,19.1853,19.3305,19.1784,19.2683,206000.0
2009-01-23 12:25:00,27.87,27.89,27.78,27.82,302100.0,19.2614,19.2752,19.1992,19.2268,302100.0
2009-01-23 12:30:00,27.81,27.83,27.69,27.75,154600.0,19.2199,19.2337,19.137,19.1784,154600.0
2009-01-23 12:35:00,27.74,27.77,27.63,27.68,173500.0,19.1715,19.1923,19.0955,19.1301,173500.0
2009-01-23 12:40:00,27.67,27.81,27.67,27.79,134300.0,19.1231,19.2199,19.1231,19.2061,134300.0
2009-01-23 12:45:00,27.79,27.95,27.75,27.91,139400.0,19.2061,19.3167,19.1784,19.289,139400.0
2009-01-23 12:50:00,27.9,27.99,27.74,27.75,186900.0,19.2821,19.3443,19.1715,19.1784,186900.0
2009-01-23 12:55:00,27.75,27.86,27.72,27.82,78000.0,19.1784,19.2545,19.1577,19.2268,78000.0
2009-01-23 13:00:00,27.77,27.89,27.7,27.86,148300.0,19.1923,19.2752,19.1439,19.2545,148300.0
2009-01-23 13:05:00,27.86,27.88,27.7,27.76,100700.0,19.2545,19.2683,19.1439,19.1853,100700.0
2009-01-23 13:10:00,27.77,27.93,27.72,27.87,177200.0,19.1923,19.3028,19.1577,19.2614,177200.0
2009-01-23 13:15:00,27.87,28.0,27.82,27.99,158400.0,19.2614,19.3512,19.2268,19.3443,158400.0
2009-01-23 13:20:00,27.99,28.01,27.88,27.99,164200.0,19.3443,19.3581,19.2683,19.3443,164200.0
2009-01-23 13:25:00,27.99,28.08,27.96,28.03,198000.0,19.3443,19.4065,19.3236,19.3719,198000.0
2009-01-23 13:30:00,28.03,28.17,28.01,28.13,163400.0,19.3719,19.4687,19.3581,19.4411,163400.0
2009-01-23 13:35:00,28.12,28.24,28.08,28.1,164200.0,19.4341,19.5171,19.4065,19.4203,164200.0
2009-01-23 13:40:00,28.1,28.14,28.0,28.09,216900.0,19.4203,19.448,19.3512,19.4134,216900.0
2009-01-23 13:45:00,28.09,28.22,28.09,28.14,98100.0,19.4134,19.5033,19.4134,19.448,98100.0
2009-01-23 13:50:00,28.15,28.17,28.01,28.06,115200.0,19.4549,19.4687,19.3581,19.3927,115200.0
2009-01-23 13:55:00,28.06,28.23,28.02,28.21,191800.0,19.3927,19.5102,19.365,19.4963,191800.0
2009-01-23 14:00:00,28.21,28.24,28.03,28.03,152100.0,19.4963,19.5171,19.3719,19.3719,152100.0
2009-01-23 14:05:00,28.03,28.06,28.0,28.0,162700.0,19.3719,19.3927,19.3512,19.3512,162700.0
2009-01-23 14:10:00,28.0,28.01,27.85,27.95,398900.0,19.3512,19.3581,19.2475,19.3167,398900.0
2009-01-23 14:15:00,27.94,27.99,27.9,27.94,286400.0,19.3097,19.3443,19.2821,19.3097,286400.0
2009-01-23 14:20:00,27.94,27.94,27.83,27.85,260800.0,19.3097,19.3097,19.2337,19.2475,260800.0
2009-01-23 14:25:00,27.84,27.88,27.66,27.69,241900.0,19.2406,19.2683,19.1162,19.137,241900.0
2009-01-23 14:30:00,27.69,27.76,27.57,27.59,186100.0,19.137,19.1853,19.054,19.0679,186100.0
2009-01-23 14:35:00,27.6,27.68,27.57,27.66,94800.0,19.0748,19.1301,19.054,19.1162,94800.0
2009-01-23 14:40:00,27.66,27.72,27.53,27.58,278200.0,19.1162,19.1577,19.0264,19.0609,278200.0
2009-01-23 14:45:00,27.58,27.71,27.51,27.59,226800.0,19.0609,19.1508,19.0126,19.0679,226800.0
2009-01-23 14:50:00,27.6,27.63,27.45,27.58,234700.0,19.0748,19.0955,18.9711,19.0609,234700.0
2009-01-23 14:55:00,27.58,27.58,27.37,27.43,261700.0,19.0609,19.0609,18.9158,18.9573,261700.0
2009-01-23 15:00:00,27.43,27.58,27.36,27.56,234700.0,18.9573,19.0609,18.9089,19.0471,234700.0
2009-01-23 15:05:00,27.56,27.59,27.41,27.41,253600.0,19.0471,19.0679,18.9435,18.9435,253600.0
2009-01-23 15:10:00,27.41,27.66,27.39,27.59,209800.0,18.9435,19.1162,18.9296,19.0679,209800.0
2009-01-23 15:15:00,27.6,27.64,27.47,27.5,209700.0,19.0748,19.1024,18.9849,19.0057,209700.0
2009-01-23 15:20:00,27.49,27.65,27.44,27.55,242200.0,18.9987,19.1093,18.9642,19.0402,242200.0
2009-01-23 15:25:00,27.55,27.6,27.41,27.41,183600.0,19.0402,19.0748,18.9435,18.9435,183600.0
2009-01-23 15:30:00,27.4,27.59,27.36,27.58,175000.0,18.9365,19.0679,18.9089,19.0609,175000.0
2009-01-23 15:35:00,27.59,27.69,27.54,27.67,192400.0,19.0679,19.137,19.0333,19.1231,192400.0
2009-01-23 15:40:00,27.67,27.75,27.61,27.7,290200.0,19.1231,19.1784,19.0817,19.1439,290200.0
2009-01-23 15:45:00,27.7,27.83,27.68,27.83,217600.0,19.1439,19.2337,19.1301,19.2337,217600.0
2009-01-23 15:50:00,27.82,27.88,27.7,27.73,360900.0,19.2268,19.2683,19.1439,19.1646,360900.0
2009-01-23 15:55:00,27.72,27.78,27.69,27.72,338900.0,19.1577,19.1992,19.137,19.1577,338900.0
2009-01-26 09:30:00,28.18,28.42,27.9,28.14,222500.0,19.4756,19.6415,19.2821,19.448,222500.0
2009-01-26 09:35:00,28.14,28.39,28.07,28.37,189400.0,19.448,19.6207,19.3996,19.6069,189400.0
2009-01-26 09:40:00,28.36,28.4,28.21,28.33,224400.0,19.6,19.6277,19.4963,19.5793,224400.0
2009-01-26 09:45:00,28.33,28.4,28.0,28.04,286000.0,19.5793,19.6277,19.3512,19.3789,286000.0
2009-01-26 09:50:00,28.04,28.16,28.01,28.13,107500.0,19.3789,19.4618,19.3581,19.4411,107500.0
2009-01-26 09:55:00,28.14,28.26,28.08,28.22,107100.0,19.448,19.5309,19.4065,19.5033,107100.0
2009-01-26 10:00:00,28.25,28.55,28.25,28.45,268700.0,19.524,19.7313,19.524,19.6622,268700.0
2009-01-26 10:05:00,28.42,28.47,28.34,28.4,155600.0,19.6415,19.676,19.5862,19.6277,155600.0
2009-01-26 10:10:00,28.4,28.44,28.31,28.32,129100.0,19.6277,19.6553,19.5655,19.5724,129100.0
2009-01-26 10:15:00,28.32,28.47,28.32,28.43,119800.0,19.5724,19.676,19.5724,19.6484,119800.0
2009-01-26 10:20:00,28.42,28.55,28.42,28.55,122000.0,19.6415,19.7313,19.6415,19.7313,122000.0
2009-01-26 10:25:00,28.54,28.55,28.37,28.4,106200.0,19.7244,19.7313,19.6069,19.6277,106200.0
2009-01-26 10:30:00,28.39,28.47,28.36,28.4,105100.0,19.6207,19.676,19.6,19.6277,105100.0
2009-01-26 10:35:00,28.39,28.4,28.27,28.28,98500.0,19.6207,19.6277,19.5378,19.5447,98500.0
2009-01-26 10:40:00,28.28,28.33,28.18,28.19,131600.0,19.5447,19.5793,19.4756,19.4825,131600.0
2009-01-26 10:45:00,28.2,28.38,28.19,28.32,125800.0,19.4894,19.6138,19.4825,19.5724,125800.0
2009-01-26 10:50:00,28.31,28.32,28.2,28.2,65600.0,19.5655,19.5724,19.4894,19.4894,65600.0
2009-01-26 10:55:00,28.2,28.21,28.05,28.07,91500.0,19.4894,19.4963,19.3858,19.3996,91500.0
2009-01-26 11:00:00,28.06,28.16,28.04,28.05,101500.0,19.3927,19.4618,19.3789,19.3858,101500.0
2009-01-26 11:05:00,28.05,28.05,27.96,27.97,101800.0,19.3858,19.3858,19.3236,19.3305,101800.0
2009-01-26 11:10:00,27.97,27.98,27.91,27.94,172800.0,19.3305,19.3374,19.289,19.3097,172800.0
2009-01-26 11:15:00,27.94,27.95,27.88,27.9,94200.0,19.3097,19.3167,19.2683,19.2821,94200.0
2009-01-26 11:20:00,27.9,27.92,27.86,27.88,74300.0,19.2821,19.2959,19.2545,19.2683,74300.0
2009-01-26 11:25:00,27.89,27.89,27.84,27.89,87700.0,19.2752,19.2752,19.2406,19.2752,87700.0
2009-01-26 11:30:00,27.88,27.99,27.87,27.98,56800.0,19.2683,19.3443,19.2614,19.3374,56800.0
2009-01-26 11:35:00,27.97,27.99,27.95,27.97,29300.0,19.3305,19.3443,19.3167,19.3305,29300.0
2009-01-26 11:40:00,27.95,27.96,27.84,27.91,89800.0,19.3167,19.3236,19.2406,19.289,89800.0
2009-01-26 11:45:00,27.9,27.95,27.81,27.83,39800.0,19.2821,19.3167,19.2199,19.2337,39800.0
2009-01-26 11:50:00,27.82,27.86,27.76,27.79,88200.0,19.2268,19.2545,19.1853,19.2061,88200.0
2009-01-26 11:55:00,27.79,27.79,27.68,27.71,170200.0,19.2061,19.2061,19.1301,19.1508,170200.0
2009-01-26 12:00:00,27.71,27.84,27.71,27.82,115400.0,19.1508,19.2406,19.1508,19.2268,115400.0
2009-01-26 12:05:00,27.82,27.84,27.74,27.79,56100.0,19.2268,19.2406,19.1715,19.2061,56100.0
2009-01-26 12:10:00,27.79,27.82,27.72,27.82,87300.0,19.2061,19.2268,19.1577,19.2268,87300.0
2009-01-26 12:15:00,27.82,27.9,27.81,27.82,182300.0,19.2268,19.2821,19.2199,19.2268,182300.0
2009-01-26 12:20:00,27.82,27.97,27.82,27.97,86600.0,19.2268,19.3305,19.2268,19.3305,86600.0
2009-01-26 12:25:00,27.97,27.99,27.92,27.93,80200.0,19.3305,19.3443,19.2959,19.3028,80200.0
2009-01-26 12:30:00,27.93,27.98,27.82,27.84,85500.0,19.3028,19.3374,19.2268,19.2406,85500.0
2009-01-26 12:35:00,27.85,27.85,27.74,27.81,79800.0,19.2475,19.2475,19.1715,19.2199,79800.0
2009-01-26 12:40:00,27.81,27.84,27.75,27.78,59100.0,19.2199,19.2406,19.1784,19.1992,59100.0
2009-01-26 12:45:00,27.79,27.93,27.78,27.85,74700.0,19.2061,19.3028,19.1992,19.2475,74700.0
2009-01-26 12:50:00,27.85,27.91,27.75,27.9,84300.0,19.2475,19.289,19.1784,19.2821,84300.0
2009-01-26 12:55:00,27.89,27.91,27.76,27.77,94800.0,19.2752,19.289,19.1853,19.1923,94800.0
2009-01-26 13:00:00,27.76,27.88,27.75,27.86,75100.0,19.1853,19.2683,19.1784,19.2545,75100.0
2009-01-26 13:05:00,27.86,27.88,27.67,27.76,126600.0,19.2545,19.2683,19.1231,19.1853,126600.0
2009-01-26 13:10:00,27.77,27.8,27.68,27.72,82100.0,19.1923,19.213,19.1301,19.1577,82100.0
2009-01-26 13:15:00,27.72,27.89,27.72,27.85,56200.0,19.1577,19.2752,19.1577,19.2475,56200.0
2009-01-26 13:20:00,27.86,27.89,27.71,27.84,57000.0,19.2545,19.2752,19.1508,19.2406,57000.0
2009-01-26 13:25:00,27.84,27.86,27.75,27.82,67600.0,19.2406,19.2545,19.1784,19.2268,67600.0
2009-01-26 13:30:00,27.83,27.84,27.62,27.63,114000.0,19.2337,19.2406,19.0886,19.0955,114000.0
2009-01-26 13:35:00,27.63,27.76,27.63,27.72,87600.0,19.0955,19.1853,19.0955,19.1577,87600.0
2009-01-26 13:40:00,27.71,27.89,27.71,27.89,66800.0,19.1508,19.2752,19.1508,19.2752,66800.0
2009-01-26 13:45:00,27.89,27.95,27.8,27.8,104500.0,19.2752,19.3167,19.213,19.213,104500.0
2009-01-26 13:50:00,27.8,27.81,27.64,27.7,75900.0,19.213,19.2199,19.1024,19.1439,75900.0
2009-01-26 13:55:00,27.7,27.82,27.7,27.79,53300.0,19.1439,19.2268,19.1439,19.2061,53300.0
2009-01-26 14:00:00,27.79,27.79,27.59,27.66,68400.0,19.2061,19.2061,19.0679,19.1162,68400.0
2009-01-26 14:05:00,27.65,27.65,27.55,27.6,87200.0,19.1093,19.1093,19.0402,19.0748,87200.0
2009-01-26 14:10:00,27.6,27.65,27.58,27.6,79100.0,19.0748,19.1093,19.0609,19.0748,79100.0
2009-01-26 14:15:00,27.6,27.61,27.52,27.56,131200.0,19.0748,19.0817,19.0195,19.0471,131200.0
2009-01-26 14:20:00,27.57,27.66,27.51,27.57,121400.0,19.054,19.1162,19.0126,19.054,121400.0
2009-01-26 14:25:00,27.56,27.61,27.47,27.48,63500.0,19.0471,19.0817,18.9849,18.9918,63500.0
2009-01-26 14:30:00,27.48,27.52,27.45,27.52,116800.0,18.9918,19.0195,18.9711,19.0195,116800.0
2009-01-26 14:35:00,27.52,27.54,27.43,27.46,123900.0,19.0195,19.0333,18.9573,18.978,123900.0
2009-01-26 14:40:00,27.45,27.53,27.42,27.45,111500.0,18.9711,19.0264,18.9504,18.9711,111500.0
2009-01-26 14:45:00,27.45,27.65,27.45,27.61,116700.0,18.9711,19.1093,18.9711,19.0817,116700.0
2009-01-26 14:50:00,27.59,27.67,27.58,27.63,91000.0,19.0679,19.1231,19.0609,19.0955,91000.0
2009-01-26 14:55:00,27.64,27.77,27.56,27.74,108500.0,19.1024,19.1923,19.0471,19.1715,108500.0
2009-01-26 15:00:00,27.74,27.88,27.72,27.72,127100.0,19.1715,19.2683,19.1577,19.1577,127100.0
2009-01-26 15:05:00,27.72,27.85,27.68,27.83,118400.0,19.1577,19.2475,19.1301,19.2337,118400.0
2009-01-26 15:10:00,27.83,27.93,27.8,27.86,193700.0,19.2337,19.3028,19.213,19.2545,193700.0
2009-01-26 15:15:00,27.86,27.89,27.79,27.89,142800.0,19.2545,19.2752,19.2061,19.2752,142800.0
2009-01-26 15:20:00,27.88,27.96,27.85,27.92,117400.0,19.2683,19.3236,19.2475,19.2959,117400.0
2009-01-26 15:25:00,27.92,28.01,27.87,27.92,189400.0,19.2959,19.3581,19.2614,19.2959,189400.0
2009-01-26 15:30:00,27.92,27.96,27.89,27.94,149500.0,19.2959,19.3236,19.2752,19.3097,149500.0
2009-01-26 15:35:00,27.94,28.02,27.88,27.88,197300.0,19.3097,19.365,19.2683,19.2683,197300.0
2009-01-26 15:40:00,27.88,27.96,27.78,27.88,194700.0,19.2683,19.3236,19.1992,19.2683,194700.0
2009-01-26 15:45:00,27.87,28.02,27.82,27.98,280300.0,19.2614,19.365,19.2268,19.3374,280300.0
2009-01-26 15:50:00,27.98,28.0,27.88,27.97,283700.0,19.3374,19.3512,19.2683,19.3305,283700.0
2009-01-26 15:55:00,27.98,28.0,27.89,27.93,260300.0,19.3374,19.3512,19.2752,19.3028,260300.0
2009-01-27 09:30:00,28.25,28.28,27.87,27.96,137200.0,19.524,19.5447,19.2614,19.3236,137200.0
2009-01-27 09:35:00,27.98,28.23,27.94,28.16,126000.0,19.3374,19.5102,19.3097,19.4618,126000.0
2009-01-27 09:40:00,28.16,28.17,27.91,27.99,184300.0,19.4618,19.4687,19.289,19.3443,184300.0
2009-01-27 09:45:00,28.0,28.07,27.83,27.88,114500.0,19.3512,19.3996,19.2337,19.2683,114500.0
2009-01-27 09:50:00,27.88,27.9,27.67,27.7,158300.0,19.2683,19.2821,19.1231,19.1439,158300.0
2009-01-27 09:55:00,27.71,27.87,27.68,27.82,157100.0,19.1508,19.2614,19.1301,19.2268,157100.0
2009-01-27 10:00:00,27.82,27.88,27.66,27.76,111000.0,19.2268,19.2683,19.1162,19.1853,111000.0
2009-01-27 10:05:00,27.76,27.76,27.58,27.61,129200.0,19.1853,19.1853,19.0609,19.0817,129200.0
2009-01-27 10:10:00,27.62,27.68,27.57,27.61,123400.0,19.0886,19.1301,19.054,19.0817,123400.0
2009-01-27 10:15:00,27.6,27.61,27.49,27.52,120500.0,19.0748,19.0817,18.9987,19.0195,120500.0
2009-01-27 10:20:00,27.52,27.67,27.51,27.62,127100.0,19.0195,19.1231,19.0126,19.0886,127100.0
2009-01-27 10:25:00,27.63,27.68,27.5,27.52,77500.0,19.0955,19.1301,19.0057,19.0195,77500.0
2009-01-27 10:30:00,27.52,27.55,27.49,27.55,98100.0,19.0195,19.0402,18.9987,19.0402,98100.0
2009-01-27 10:35:00,27.55,27.6,27.53,27.53,74000.0,19.0402,19.0748,19.0264,19.0264,74000.0
2009-01-27 10:40:00,27.53,27.57,27.44,27.47,160900.0,19.0264,19.054,18.9642,18.9849,160900.0
2009-01-27 10:45:00,27.46,27.47,27.4,27.4,113700.0,18.978,18.9849,18.9365,18.9365,113700.0
2009-01-27 10:50:00,27.4,27.56,27.4,27.56,66100.0,18.9365,19.0471,18.9365,19.0471,66100.0
2009-01-27 10:55:00,27.57,27.59,27.51,27.56,72500.0,19.054,19.0679,19.0126,19.0471,72500.0
2009-01-27 11:00:00,27.56,27.63,27.54,27.54,37300.0,19.0471,19.0955,19.0333,19.0333,37300.0
2009-01-27 11:05:00,27.54,27.69,27.51,27.66,108200.0,19.0333,19.137,19.0126,19.1162,108200.0
2009-01-27 11:10:00,27.66,27.7,27.62,27.63,49500.0,19.1162,19.1439,19.0886,19.0955,49500.0
2009-01-27 11:15:00,27.63,27.87,27.63,27.85,117400.0,19.0955,19.2614,19.0955,19.2475,117400.0
2009-01-27 11:20:00,27.85,27.87,27.65,27.65,95400.0,19.2475,19.2614,19.1093,19.1093,95400.0
2009-01-27 11:25:00,27.66,27.75,27.65,27.75,39200.0,19.1162,19.1784,19.1093,19.1784,39200.0
2009-01-27 11:30:00,27.76,27.8,27.61,27.61,77600.0,19.1853,19.213,19.0817,19.0817,77600.0
2009-01-27 11:35:00,27.61,27.65,27.58,27.62,68700.0,19.0817,19.1093,19.0609,19.0886,68700.0
2009-01-27 11:40:00,27.63,27.63,27.55,27.59,39300.0,19.0955,19.0955,19.0402,19.0679,39300.0
2009-01-27 11:45:00,27.6,27.71,27.58,27.69,39400.0,19.0748,19.1508,19.0609,19.137,39400.0
2009-01-27 11:50:00,27.69,27.76,27.69,27.74,39300.0,19.137,19.1853,19.137,19.1715,39300.0
2009-01-27 11:55:00,27.74,27.76,27.63,27.66,36900.0,19.1715,19.1853,19.0955,19.1162,36900.0
2009-01-27 12:00:00,27.66,27.69,27.6,27.65,39500.0,19.1162,19.137,19.0748,19.1093,39500.0
2009-01-27 12:05:00,27.66,27.68,27.61,27.65,52500.0,19.1162,19.1301,19.0817,19.1093,52500.0
2009-01-27 12:10:00,27.65,27.72,27.64,27.67,72500.0,19.1093,19.1577,19.1024,19.1231,72500.0
2009-01-27 12:15:00,27.67,27.83,27.67,27.79,100600.0,19.1231,19.2337,19.1231,19.2061,100600.0
2009-01-27 12:20:00,27.79,27.8,27.73,27.74,61000.0,19.2061,19.213,19.1646,19.1715,61000.0
2009-01-27 12:25:00,27.73,27.89,27.73,27.8,98900.0,19.1646,19.2752,19.1646,19.213,98900.0
2009-01-27 12:30:00,27.8,27.91,27.79,27.88,92900.0,19.213,19.289,19.2061,19.2683,92900.0
2009-01-27 12:35:00,27.86,27.88,27.83,27.85,43500.0,19.2545,19.2683,19.2337,19.2475,43500.0
2009-01-27 12:40:00,27.85,27.9,27.83,27.84,62000.0,19.2475,19.2821,19.2337,19.2406,62000.0
2009-01-27 12:45:00,27.85,27.85,27.74,27.74,30800.0,19.2475,19.2475,19.1715,19.1715,30800.0
2009-01-27 12:50:00,27.75,27.78,27.72,27.78,56000.0,19.1784,19.1992,19.1577,19.1992,56000.0
2009-01-27 12:55:00,27.78,27.88,27.78,27.83,283100.0,19.1992,19.2683,19.1992,19.2337,283100.0
2009-01-27 13:00:00,27.83,27.84,27.77,27.8,38600.0,19.2337,19.2406,19.1923,19.213,38600.0
2009-01-27 13:05:00,27.8,27.8,27.67,27.71,100400.0,19.213,19.213,19.1231,19.1508,100400.0
2009-01-27 13:10:00,27.73,27.76,27.66,27.67,128400.0,19.1646,19.1853,19.1162,19.1231,128400.0
2009-01-27 13:15:00,27.67,27.67,27.53,27.54,152100.0,19.1231,19.1231,19.0264,19.0333,152100.0
2009-01-27 13:20:00,27.54,27.75,27.5,27.74,78500.0,19.0333,19.1784,19.0057,19.1715,78500.0
2009-01-27 13:25:00,27.75,27.79,27.57,27.61,100100.0,19.1784,19.2061,19.054,19.0817,100100.0
2009-01-27 13:30:00,27.6,27.6,27.5,27.5,93100.0,19.0748,19.0748,19.0057,19.0057,93100.0
2009-01-27 13:35:00,27.5,27.52,27.47,27.48,118100.0,19.0057,19.0195,18.9849,18.9918,118100.0
2009-01-27 13:40:00,27.47,27.55,27.47,27.5,153500.0,18.9849,19.0402,18.9849,19.0057,153500.0
2009-01-27 13:45:00,27.51,27.54,27.4,27.42,96600.0,19.0126,19.0333,18.9365,18.9504,96600.0
2009-01-27 13:50:00,27.41,27.56,27.41,27.56,117800.0,18.9435,19.0471,18.9435,19.0471,117800.0
2009-01-27 13:55:00,27.56,27.56,27.39,27.42,110600.0,19.0471,19.0471,18.9296,18.9504,110600.0
2009-01-27 14:00:00,27.42,27.51,27.42,27.48,159900.0,18.9504,19.0126,18.9504,18.9918,159900.0
2009-01-27 14:05:00,27.47,27.53,27.42,27.47,151700.0,18.9849,19.0264,18.9504,18.9849,151700.0
2009-01-27 14:10:00,27.48,27.55,27.45,27.45,74900.0,18.9918,19.0402,18.9711,18.9711,74900.0
2009-01-27 14:15:00,27.45,27.64,27.43,27.62,91300.0,18.9711,19.1024,18.9573,19.0886,91300.0
2009-01-27 14:20:00,27.61,27.64,27.49,27.52,119900.0,19.0817,19.1024,18.9987,19.0195,119900.0
2009-01-27 14:25:00,27.52,27.61,27.47,27.48,114200.0,19.0195,19.0817,18.9849,18.9918,114200.0
2009-01-27 14:30:00,27.48,27.61,27.46,27.59,110000.0,18.9918,19.0817,18.978,19.0679,110000.0
2009-01-27 14:35:00,27.59,27.72,27.5,27.57,123100.0,19.0679,19.1577,19.0057,19.054,123100.0
2009-01-27 14:40:00,27.57,27.64,27.55,27.6,91800.0,19.054,19.1024,19.0402,19.0748,91800.0
2009-01-27 14:45:00,27.6,27.61,27.54,27.61,52100.0,19.0748,19.0817,19.0333,19.0817,52100.0
2009-01-27 14:50:00,27.62,27.73,27.62,27.7,102100.0,19.0886,19.1646,19.0886,19.1439,102100.0
2009-01-27 14:55:00,27.69,27.73,27.67,27.67,56800.0,19.137,19.1646,19.1231,19.1231,56800.0
2009-01-27 15:00:00,27.66,27.72,27.55,27.63,156700.0,19.1162,19.1577,19.0402,19.0955,156700.0
2009-01-27 15:05:00,27.64,27.71,27.57,27.71,138400.0,19.1024,19.1508,19.054,19.1508,138400.0
2009-01-27 15:10:00,27.71,27.72,27.61,27.71,121300.0,19.1508,19.1577,19.0817,19.1508,121300.0
2009-01-27 15:15:00,27.71,27.76,27.7,27.7,120000.0,19.1508,19.1853,19.1439,19.1439,120000.0
2009-01-27 15:20:00,27.7,27.78,27.7,27.75,139700.0,19.1439,19.1992,19.1439,19.1784,139700.0
2009-01-27 15:25:00,27.76,27.86,27.7,27.83,217500.0,19.1853,19.2545,19.1439,19.2337,217500.0
2009-01-27 15:30:00,27.84,27.84,27.68,27.75,211400.0,19.2406,19.2406,19.1301,19.1784,211400.0
2009-01-27 15:35:00,27.74,27.78,27.65,27.77,253400.0,19.1715,19.1992,19.1093,19.1923,253400.0
2009-01-27 15:40:00,27.77,27.85,27.56,27.58,721800.0,19.1923,19.2475,19.0471,19.0609,721800.0
2009-01-27 15:45:00,27.59,27.66,27.56,27.63,295300.0,19.0679,19.1162,19.0471,19.0955,295300.0
2009-01-27 15:50:00,27.63,27.71,27.6,27.7,538800.0,19.0955,19.1508,19.0748,19.1439,538800.0
2009-01-27 15:55:00,27.71,27.71,27.54,27.6,920700.0,19.1508,19.1508,19.0333,19.0748,920700.0
2009-01-28 09:30:00,27.94,28.3,27.94,28.1,454800.0,19.3097,19.5585,19.3097,19.4203,454800.0
2009-01-28 09:35:00,28.04,28.1,27.98,28.06,200500.0,19.3789,19.4203,19.3374,19.3927,200500.0
2009-01-28 09:40:00,28.06,28.06,27.94,27.94,162900.0,19.3927,19.3927,19.3097,19.3097,162900.0
2009-01-28 09:45:00,27.95,28.13,27.94,27.96,159900.0,19.3167,19.4411,19.3097,19.3236,159900.0
2009-01-28 09:50:00,27.95,28.03,27.92,27.96,121200.0,19.3167,19.3719,19.2959,19.3236,121200.0
2009-01-28 09:55:00,27.97,28.01,27.89,28.0,201400.0,19.3305,19.3581,19.2752,19.3512,201400.0
2009-01-28 10:00:00,28.0,28.09,27.96,27.97,88700.0,19.3512,19.4134,19.3236,19.3305,88700.0
2009-01-28 10:05:00,27.99,28.05,27.98,28.03,61800.0,19.3443,19.3858,19.3374,19.3719,61800.0
2009-01-28 10:10:00,28.03,28.14,28.01,28.1,73100.0,19.3719,19.448,19.3581,19.4203,73100.0
2009-01-28 10:15:00,28.1,28.24,28.05,28.24,107400.0,19.4203,19.5171,19.3858,19.5171,107400.0
2009-01-28 10:20:00,28.24,28.27,28.19,28.25,127800.0,19.5171,19.5378,19.4825,19.524,127800.0
2009-01-28 10:25:00,28.25,28.38,28.22,28.38,100000.0,19.524,19.6138,19.5033,19.6138,100000.0
2009-01-28 10:30:00,28.38,28.47,28.32,28.43,127000.0,19.6138,19.676,19.5724,19.6484,127000.0
2009-01-28 10:35:00,28.43,28.48,28.23,28.24,128600.0,19.6484,19.6829,19.5102,19.5171,128600.0
2009-01-28 10:40:00,28.25,28.33,28.22,28.3,133000.0,19.524,19.5793,19.5033,19.5585,133000.0
2009-01-28 10:45:00,28.29,28.31,28.17,28.18,74600.0,19.5516,19.5655,19.4687,19.4756,74600.0
2009-01-28 10:50:00,28.17,28.2,28.09,28.2,55400.0,19.4687,19.4894,19.4134,19.4894,55400.0
2009-01-28 10:55:00,28.19,28.29,28.19,28.28,88900.0,19.4825,19.5516,19.4825,19.5447,88900.0
2009-01-28 11:00:00,28.27,28.31,28.21,28.28,158300.0,19.5378,19.5655,19.4963,19.5447,158300.0
2009-01-28 11:05:00,28.28,28.3,28.22,28.29,51700.0,19.5447,19.5585,19.5033,19.5516,51700.0
2009-01-28 11:10:00,28.29,28.32,28.16,28.16,95300.0,19.5516,19.5724,19.4618,19.4618,95300.0
2009-01-28 11:15:00,28.15,28.2,28.15,28.19,44000.0,19.4549,19.4894,19.4549,19.4825,44000.0
2009-01-28 11:20:00,28.18,28.29,28.17,28.23,82000.0,19.4756,19.5516,19.4687,19.5102,82000.0
2009-01-28 11:25:00,28.23,28.26,28.17,28.21,47300.0,19.5102,19.5309,19.4687,19.4963,47300.0
2009-01-28 11:30:00,28.2,28.25,28.17,28.19,50700.0,19.4894,19.524,19.4687,19.4825,50700.0
2009-01-28 11:35:00,28.19,28.25,28.17,28.21,50800.0,19.4825,19.524,19.4687,19.4963,50800.0
2009-01-28 11:40:00,28.2,28.22,28.09,28.12,110300.0,19.4894,19.5033,19.4134,19.4341,110300.0
2009-01-28 11:45:00,28.12,28.2,28.1,28.1,69400.0,19.4341,19.4894,19.4203,19.4203,69400.0
2009-01-28 11:50:00,28.1,28.21,28.1,28.18,105600.0,19.4203,19.4963,19.4203,19.4756,105600.0
2009-01-28 11:55:00,28.18,28.24,28.18,28.22,45700.0,19.4756,19.5171,19.4756,19.5033,45700.0
2009-01-28 12:00:00,28.22,28.23,28.14,28.14,84200.0,19.5033,19.5102,19.448,19.448,84200.0
2009-01-28 12:05:00,28.14,28.15,28.05,28.08,77100.0,19.448,19.4549,19.3858,19.4065,77100.0
2009-01-28 12:10:00,28.08,28.12,28.03,28.05,43500.0,19.4065,19.4341,19.3719,19.3858,43500.0
2009-01-28 12:15:00,28.04,28.08,28.03,28.05,58100.0,19.3789,19.4065,19.3719,19.3858,58100.0
2009-01-28 12:20:00,28.05,28.06,28.01,28.01,45000.0,19.3858,19.3927,19.3581,19.3581,45000.0
2009-01-28 12:25:00,28.01,28.02,27.99,28.02,53600.0,19.3581,19.365,19.3443,19.365,53600.0
2009-01-28 12:30:00,28.01,28.02,27.98,28.01,56300.0,19.3581,19.365,19.3374,19.3581,56300.0
2009-01-28 12:35:00,28.01,28.02,28.0,28.0,75500.0,19.3581,19.365,19.3512,19.3512,75500.0
2009-01-28 12:40:00,28.0,28.01,27.99,27.99,32000.0,19.3512,19.3581,19.3443,19.3443,32000.0
2009-01-28 12:45:00,28.0,28.0,27.99,27.99,46200.0,19.3512,19.3512,19.3443,19.3443,46200.0
2009-01-28 12:50:00,27.99,28.0,27.98,28.0,56500.0,19.3443,19.3512,19.3374,19.3512,56500.0
2009-01-28 12:55:00,28.0,28.01,27.99,28.0,42100.0,19.3512,19.3581,19.3443,19.3512,42100.0
2009-01-28 13:00:00,28.0,28.0,27.91,27.98,198100.0,19.3512,19.3512,19.289,19.3374,198100.0
2009-01-28 13:05:00,27.98,28.0,27.95,27.99,115100.0,19.3374,19.3512,19.3167,19.3443,115100.0
2009-01-28 13:10:00,27.99,27.99,27.96,27.96,26700.0,19.3443,19.3443,19.3236,19.3236,26700.0
2009-01-28 13:15:00,27.97,27.97,27.92,27.93,62500.0,19.3305,19.3305,19.2959,19.3028,62500.0
2009-01-28 13:20:00,27.93,27.93,27.92,27.93,96100.0,19.3028,19.3028,19.2959,19.3028,96100.0
2009-01-28 13:25:00,27.93,27.94,27.86,27.94,153000.0,19.3028,19.3097,19.2545,19.3097,153000.0
2009-01-28 13:30:00,27.94,28.01,27.93,28.0,85900.0,19.3097,19.3581,19.3028,19.3512,85900.0
2009-01-28 13:35:00,28.0,28.03,27.98,28.02,113000.0,19.3512,19.3719,19.3374,19.365,113000.0
2009-01-28 13:40:00,28.01,28.07,28.01,28.07,49700.0,19.3581,19.3996,19.3581,19.3996,49700.0
2009-01-28 13:45:00,28.06,28.14,28.06,28.08,63100.0,19.3927,19.448,19.3927,19.4065,63100.0
2009-01-28 13:50:00,28.08,28.12,27.98,27.98,104500.0,19.4065,19.4341,19.3374,19.3374,104500.0
2009-01-28 13:55:00,27.99,28.03,27.92,28.0,74400.0,19.3443,19.3719,19.2959,19.3512,74400.0
2009-01-28 14:00:00,28.01,28.07,27.99,28.03,59500.0,19.3581,19.3996,19.3443,19.3719,59500.0
2009-01-28 14:05:00,28.04,28.13,28.03,28.1,90200.0,19.3789,19.4411,19.3719,19.4203,90200.0
2009-01-28 14:10:00,28.1,28.21,28.07,28.13,84300.0,19.4203,19.4963,19.3996,19.4411,84300.0
2009-01-28 14:15:00,28.13,28.28,28.01,28.23,176400.0,19.4411,19.5447,19.3581,19.5102,176400.0
2009-01-28 14:20:00,28.22,28.31,28.12,28.15,215300.0,19.5033,19.5655,19.4341,19.4549,215300.0
2009-01-28 14:25:00,28.14,28.24,28.1,28.19,246100.0,19.448,19.5171,19.4203,19.4825,246100.0
2009-01-28 14:30:00,28.19,28.23,28.0,28.12,233300.0,19.4825,19.5102,19.3512,19.4341,233300.0
2009-01-28 14:35:00,28.12,28.21,28.07,28.19,146400.0,19.4341,19.4963,19.3996,19.4825,146400.0
2009-01-28 14:40:00,28.18,28.22,28.12,28.13,108400.0,19.4756,19.5033,19.4341,19.4411,108400.0
2009-01-28 14:45:00,28.15,28.22,28.09,28.14,150100.0,19.4549,19.5033,19.4134,19.448,150100.0
2009-01-28 14:50:00,28.14,28.19,28.08,28.14,120700.0,19.448,19.4825,19.4065,19.448,120700.0
2009-01-28 14:55:00,28.14,28.3,28.14,28.29,112600.0,19.448,19.5585,19.448,19.5516,112600.0
2009-01-28 15:00:00,28.28,28.35,28.19,28.2,146500.0,19.5447,19.5931,19.4825,19.4894,146500.0
2009-01-28 15:05:00,28.19,28.21,27.9,27.97,371900.0,19.4825,19.4963,19.2821,19.3305,371900.0
2009-01-28 15:10:00,27.96,28.03,27.88,27.9,220600.0,19.3236,19.3719,19.2683,19.2821,220600.0
2009-01-28 15:15:00,27.9,28.0,27.85,27.97,211300.0,19.2821,19.3512,19.2475,19.3305,211300.0
2009-01-28 15:20:00,27.98,28.04,27.88,27.97,199500.0,19.3374,19.3789,19.2683,19.3305,199500.0
2009-01-28 15:25:00,27.97,28.04,27.88,27.98,181100.0,19.3305,19.3789,19.2683,19.3374,181100.0
2009-01-28 15:30:00,27.99,28.01,27.88,27.91,174400.0,19.3443,19.3581,19.2683,19.289,174400.0
2009-01-28 15:35:00,27.92,28.02,27.9,28.01,122400.0,19.2959,19.365,19.2821,19.3581,122400.0
2009-01-28 15:40:00,28.0,28.1,27.97,28.04,225900.0,19.3512,19.4203,19.3305,19.3789,225900.0
2009-01-28 15:45:00,28.04,28.17,28.02,28.16,183900.0,19.3789,19.4687,19.365,19.4618,183900.0
2009-01-28 15:50:00,28.15,28.16,28.01,28.05,180600.0,19.4549,19.4618,19.3581,19.3858,180600.0
2009-01-28 15:55:00,28.06,28.13,28.03,28.05,244400.0,19.3927,19.4411,19.3719,19.3858,244400.0
2009-01-29 09:30:00,27.93,28.11,27.69,28.03,152500.0,19.3028,19.4272,19.137,19.3719,152500.0
2009-01-29 09:35:00,28.05,28.12,27.85,27.9,81300.0,19.3858,19.4341,19.2475,19.2821,81300.0
2009-01-29 09:40:00,27.9,28.02,27.86,27.94,76500.0,19.2821,19.365,19.2545,19.3097,76500.0
2009-01-29 09:45:00,27.94,27.98,27.9,27.91,61500.0,19.3097,19.3374,19.2821,19.289,61500.0
2009-01-29 09:50:00,27.91,27.97,27.83,27.9,64200.0,19.289,19.3305,19.2337,19.2821,64200.0
2009-01-29 09:55:00,27.9,27.91,27.77,27.83,75300.0,19.2821,19.289,19.1923,19.2337,75300.0
2009-01-29 10:00:00,27.83,27.84,27.71,27.77,206000.0,19.2337,19.2406,19.1508,19.1923,206000.0
2009-01-29 10:05:00,27.78,27.8,27.67,27.7,157400.0,19.1992,19.213,19.1231,19.1439,157400.0
2009-01-29 10:10:00,27.7,27.8,27.64,27.77,123000.0,19.1439,19.213,19.1024,19.1923,123000.0
2009-01-29 10:15:00,27.77,27.87,27.74,27.82,78600.0,19.1923,19.2614,19.1715,19.2268,78600.0
2009-01-29 10:20:00,27.84,27.86,27.77,27.81,89000.0,19.2406,19.2545,19.1923,19.2199,89000.0
2009-01-29 10:25:00,27.8,27.84,27.8,27.81,73200.0,19.213,19.2406,19.213,19.2199,73200.0
2009-01-29 10:30:00,27.8,27.81,27.73,27.78,80000.0,19.213,19.2199,19.1646,19.1992,80000.0
2009-01-29 10:35:00,27.78,27.86,27.77,27.84,93400.0,19.1992,19.2545,19.1923,19.2406,93400.0
2009-01-29 10:40:00,27.83,27.83,27.74,27.79,74800.0,19.2337,19.2337,19.1715,19.2061,74800.0
2009-01-29 10:45:00,27.77,27.81,27.74,27.79,59000.0,19.1923,19.2199,19.1715,19.2061,59000.0
2009-01-29 10:50:00,27.79,27.9,27.77,27.83,113600.0,19.2061,19.2821,19.1923,19.2337,113600.0
2009-01-29 10:55:00,27.82,27.85,27.79,27.8,72300.0,19.2268,19.2475,19.2061,19.213,72300.0
2009-01-29 11:00:00,27.81,27.81,27.68,27.71,126800.0,19.2199,19.2199,19.1301,19.1508,126800.0
2009-01-29 11:05:00,27.72,27.77,27.7,27.73,79900.0,19.1577,19.1923,19.1439,19.1646,79900.0
2009-01-29 11:10:00,27.73,27.81,27.73,27.75,80300.0,19.1646,19.2199,19.1646,19.1784,80300.0
2009-01-29 11:15:00,27.75,27.92,27.75,27.88,99100.0,19.1784,19.2959,19.1784,19.2683,99100.0
2009-01-29 11:20:00,27.88,28.06,27.86,28.03,142800.0,19.2683,19.3927,19.2545,19.3719,142800.0
2009-01-29 11:25:00,28.03,28.06,27.99,28.02,190200.0,19.3719,19.3927,19.3443,19.365,190200.0
2009-01-29 11:30:00,28.02,28.08,28.01,28.01,91900.0,19.365,19.4065,19.3581,19.3581,91900.0
2009-01-29 11:35:00,28.01,28.04,27.97,27.99,78400.0,19.3581,19.3789,19.3305,19.3443,78400.0
2009-01-29 11:40:00,27.98,28.05,27.97,27.97,61000.0,19.3374,19.3858,19.3305,19.3305,61000.0
2009-01-29 11:45:00,27.96,27.97,27.88,27.91,72800.0,19.3236,19.3305,19.2683,19.289,72800.0
2009-01-29 11:50:00,27.91,27.94,27.86,27.93,54100.0,19.289,19.3097,19.2545,19.3028,54100.0
2009-01-29 11:55:00,27.93,27.95,27.9,27.92,39900.0,19.3028,19.3167,19.2821,19.2959,39900.0
2009-01-29 12:00:00,27.92,27.92,27.76,27.81,70600.0,19.2959,19.2959,19.1853,19.2199,70600.0
2009-01-29 12:05:00,27.8,27.81,27.75,27.75,54700.0,19.213,19.2199,19.1784,19.1784,54700.0
2009-01-29 12:10:00,27.76,27.84,27.75,27.82,51500.0,19.1853,19.2406,19.1784,19.2268,51500.0
2009-01-29 12:15:00,27.81,27.82,27.79,27.8,44300.0,19.2199,19.2268,19.2061,19.213,44300.0
2009-01-29 12:20:00,27.8,27.8,27.75,27.75,39600.0,19.213,19.213,19.1784,19.1784,39600.0
2009-01-29 12:25:00,27.76,27.77,27.75,27.76,40200.0,19.1853,19.1923,19.1784,19.1853,40200.0
2009-01-29 12:30:00,27.76,27.77,27.75,27.77,45800.0,19.1853,19.1923,19.1784,19.1923,45800.0
2009-01-29 12:35:00,27.77,27.77,27.7,27.7,109900.0,19.1923,19.1923,19.1439,19.1439,109900.0
2009-01-29 12:40:00,27.71,27.73,27.64,27.72,89900.0,19.1508,19.1646,19.1024,19.1577,89900.0
2009-01-29 12:45:00,27.72,27.8,27.72,27.75,85100.0,19.1577,19.213,19.1577,19.1784,85100.0
2009-01-29 12:50:00,27.76,27.77,27.68,27.69,86800.0,19.1853,19.1923,19.1301,19.137,86800.0
2009-01-29 12:55:00,27.7,27.7,27.65,27.67,120100.0,19.1439,19.1439,19.1093,19.1231,120100.0
2009-01-29 13:00:00,27.67,27.68,27.59,27.68,100500.0,19.1231,19.1301,19.0679,19.1301,100500.0
2009-01-29 13:05:00,27.68,27.74,27.68,27.69,100900.0,19.1301,19.1715,19.1301,19.137,100900.0
2009-01-29 13:10:00,27.69,27.7,27.63,27.64,59400.0,19.137,19.1439,19.0955,19.1024,59400.0
2009-01-29 13:15:00,27.64,27.64,27.53,27.53,107700.0,19.1024,19.1024,19.0264,19.0264,107700.0
2009-01-29 13:20:00,27.53,27.55,27.5,27.55,79200.0,19.0264,19.0402,19.0057,19.0402,79200.0
2009-01-29 13:25:00,27.55,27.62,27.54,27.6,74000.0,19.0402,19.0886,19.0333,19.0748,74000.0
2009-01-29 13:30:00,27.59,27.6,27.5,27.51,72900.0,19.0679,19.0748,19.0057,19.0126,72900.0
2009-01-29 13:35:00,27.51,27.52,27.47,27.51,95500.0,19.0126,19.0195,18.9849,19.0126,95500.0
2009-01-29 13:40:00,27.5,27.59,27.5,27.57,93500.0,19.0057,19.0679,19.0057,19.054,93500.0
2009-01-29 13:45:00,27.57,27.61,27.55,27.55,78100.0,19.054,19.0817,19.0402,19.0402,78100.0
2009-01-29 13:50:00,27.55,27.56,27.46,27.51,85300.0,19.0402,19.0471,18.978,19.0126,85300.0
2009-01-29 13:55:00,27.51,27.53,27.5,27.51,58900.0,19.0126,19.0264,19.0057,19.0126,58900.0
2009-01-29 14:00:00,27.51,27.54,27.51,27.53,41900.0,19.0126,19.0333,19.0126,19.0264,41900.0
2009-01-29 14:05:00,27.53,27.62,27.52,27.56,70700.0,19.0264,19.0886,19.0195,19.0471,70700.0
2009-01-29 14:10:00,27.57,27.58,27.52,27.55,83200.0,19.054,19.0609,19.0195,19.0402,83200.0
2009-01-29 14:15:00,27.56,27.57,27.5,27.55,89900.0,19.0471,19.054,19.0057,19.0402,89900.0
2009-01-29 14:20:00,27.55,27.56,27.45,27.46,101800.0,19.0402,19.0471,18.9711,18.978,101800.0
2009-01-29 14:25:00,27.46,27.54,27.45,27.51,105800.0,18.978,19.0333,18.9711,19.0126,105800.0
2009-01-29 14:30:00,27.52,27.52,27.48,27.49,127000.0,19.0195,19.0195,18.9918,18.9987,127000.0
2009-01-29 14:35:00,27.5,27.51,27.46,27.5,115700.0,19.0057,19.0126,18.978,19.0057,115700.0
2009-01-29 14:40:00,27.5,27.6,27.49,27.57,100800.0,19.0057,19.0748,18.9987,19.054,100800.0
2009-01-29 14:45:00,27.57,27.62,27.54,27.62,203900.0,19.054,19.0886,19.0333,19.0886,203900.0
2009-01-29 14:50:00,27.61,27.63,27.59,27.62,106400.0,19.0817,19.0955,19.0679,19.0886,106400.0
2009-01-29 14:55:00,27.62,27.63,27.49,27.51,117000.0,19.0886,19.0955,18.9987,19.0126,117000.0
2009-01-29 15:00:00,27.5,27.63,27.5,27.62,97100.0,19.0057,19.0955,19.0057,19.0886,97100.0
2009-01-29 15:05:00,27.62,27.63,27.54,27.57,129100.0,19.0886,19.0955,19.0333,19.054,129100.0
2009-01-29 15:10:00,27.56,27.57,27.5,27.52,134900.0,19.0471,19.054,19.0057,19.0195,134900.0
2009-01-29 15:15:00,27.52,27.56,27.49,27.51,131900.0,19.0195,19.0471,18.9987,19.0126,131900.0
2009-01-29 15:20:00,27.51,27.51,27.41,27.43,195700.0,19.0126,19.0126,18.9435,18.9573,195700.0
2009-01-29 15:25:00,27.43,27.51,27.41,27.51,119900.0,18.9573,19.0126,18.9435,19.0126,119900.0
2009-01-29 15:30:00,27.5,27.51,27.37,27.37,210800.0,19.0057,19.0126,18.9158,18.9158,210800.0
2009-01-29 15:35:00,27.38,27.41,27.33,27.35,220400.0,18.9227,18.9435,18.8882,18.902,220400.0
2009-01-29 15:40:00,27.35,27.5,27.34,27.35,210700.0,18.902,19.0057,18.8951,18.902,210700.0
2009-01-29 15:45:00,27.35,27.36,27.29,27.3,243200.0,18.902,18.9089,18.8605,18.8674,243200.0
2009-01-29 15:50:00,27.3,27.36,27.3,27.35,258000.0,18.8674,18.9089,18.8674,18.902,258000.0
2009-01-29 15:55:00,27.34,27.37,27.31,27.35,304100.0,18.8951,18.9158,18.8743,18.902,304100.0
2009-01-30 09:30:00,27.53,27.54,27.11,27.26,169100.0,19.0264,19.0333,18.7361,18.8398,169100.0
2009-01-30 09:35:00,27.25,27.4,27.2,27.29,159100.0,18.8329,18.9365,18.7983,18.8605,159100.0
2009-01-30 09:40:00,27.3,27.34,26.93,26.97,127900.0,18.8674,18.8951,18.6117,18.6394,127900.0
2009-01-30 09:45:00,26.98,27.04,26.94,27.0,129300.0,18.6463,18.6877,18.6186,18.6601,129300.0
2009-01-30 09:50:00,27.0,27.09,26.98,26.99,132600.0,18.6601,18.7223,18.6463,18.6532,132600.0
2009-01-30 09:55:00,26.99,27.08,26.9,26.96,147400.0,18.6532,18.7154,18.591,18.6324,147400.0
2009-01-30 10:00:00,26.96,27.02,26.95,27.02,96100.0,18.6324,18.6739,18.6255,18.6739,96100.0
2009-01-30 10:05:00,27.02,27.12,27.0,27.1,98000.0,18.6739,18.743,18.6601,18.7292,98000.0
2009-01-30 10:10:00,27.1,27.11,26.97,26.97,88800.0,18.7292,18.7361,18.6394,18.6394,88800.0
2009-01-30 10:15:00,26.98,27.12,26.97,27.04,107100.0,18.6463,18.743,18.6394,18.6877,107100.0
2009-01-30 10:20:00,27.05,27.16,27.01,27.13,129600.0,18.6947,18.7707,18.667,18.7499,129600.0
2009-01-30 10:25:00,27.12,27.12,27.05,27.09,141600.0,18.743,18.743,18.6947,18.7223,141600.0
2009-01-30 10:30:00,27.09,27.1,26.97,26.98,193600.0,18.7223,18.7292,18.6394,18.6463,193600.0
2009-01-30 10:35:00,26.98,27.0,26.96,26.97,117100.0,18.6463,18.6601,18.6324,18.6394,117100.0
2009-01-30 10:40:00,26.98,27.02,26.97,27.0,110600.0,18.6463,18.6739,18.6394,18.6601,110600.0
2009-01-30 10:45:00,27.0,27.02,26.96,26.98,145000.0,18.6601,18.6739,18.6324,18.6463,145000.0
2009-01-30 10:50:00,26.97,26.98,26.91,26.94,102100.0,18.6394,18.6463,18.5979,18.6186,102100.0
2009-01-30 10:55:00,26.93,26.97,26.88,26.91,180600.0,18.6117,18.6394,18.5772,18.5979,180600.0
2009-01-30 11:00:00,26.91,26.95,26.89,26.93,62800.0,18.5979,18.6255,18.5841,18.6117,62800.0
2009-01-30 11:05:00,26.94,26.96,26.89,26.9,86500.0,18.6186,18.6324,18.5841,18.591,86500.0
2009-01-30 11:10:00,26.89,26.9,26.78,26.81,98100.0,18.5841,18.591,18.508,18.5288,98100.0
2009-01-30 11:15:00,26.81,26.86,26.76,26.77,174300.0,18.5288,18.5633,18.4942,18.5011,174300.0
2009-01-30 11:20:00,26.77,26.83,26.7,26.83,130400.0,18.5011,18.5426,18.4528,18.5426,130400.0
2009-01-30 11:25:00,26.83,26.83,26.62,26.68,92600.0,18.5426,18.5426,18.3975,18.4389,92600.0
2009-01-30 11:30:00,26.69,26.74,26.65,26.74,90600.0,18.4458,18.4804,18.4182,18.4804,90600.0
2009-01-30 11:35:00,26.74,26.74,26.66,26.73,94700.0,18.4804,18.4804,18.4251,18.4735,94700.0
2009-01-30 11:40:00,26.73,26.83,26.73,26.79,85500.0,18.4735,18.5426,18.4735,18.515,85500.0
2009-01-30 11:45:00,26.79,26.86,26.73,26.84,65900.0,18.515,18.5633,18.4735,18.5495,65900.0
2009-01-30 11:50:00,26.84,26.85,26.8,26.81,45900.0,18.5495,18.5564,18.5219,18.5288,45900.0
2009-01-30 11:55:00,26.8,26.85,26.78,26.83,59300.0,18.5219,18.5564,18.508,18.5426,59300.0
2009-01-30 12:00:00,26.83,26.85,26.76,26.76,62600.0,18.5426,18.5564,18.4942,18.4942,62600.0
2009-01-30 12:05:00,26.75,26.83,26.75,26.83,43900.0,18.4873,18.5426,18.4873,18.5426,43900.0
2009-01-30 12:10:00,26.84,26.97,26.83,26.93,161800.0,18.5495,18.6394,18.5426,18.6117,161800.0
2009-01-30 12:15:00,26.93,26.98,26.92,26.96,96600.0,18.6117,18.6463,18.6048,18.6324,96600.0
2009-01-30 12:20:00,26.97,27.04,26.96,27.04,124700.0,18.6394,18.6877,18.6324,18.6877,124700.0
2009-01-30 12:25:00,27.04,27.06,27.02,27.04,73500.0,18.6877,18.7016,18.6739,18.6877,73500.0
2009-01-30 12:30:00,27.04,27.04,26.96,27.03,82500.0,18.6877,18.6877,18.6324,18.6808,82500.0
2009-01-30 12:35:00,27.03,27.09,27.03,27.09,52900.0,18.6808,18.7223,18.6808,18.7223,52900.0
2009-01-30 12:40:00,27.08,27.09,27.05,27.07,40600.0,18.7154,18.7223,18.6947,18.7085,40600.0
2009-01-30 12:45:00,27.06,27.1,27.06,27.07,49000.0,18.7016,18.7292,18.7016,18.7085,49000.0
2009-01-30 12:50:00,27.08,27.09,27.04,27.06,113000.0,18.7154,18.7223,18.6877,18.7016,113000.0
2009-01-30 12:55:00,27.06,27.1,27.05,27.07,101500.0,18.7016,18.7292,18.6947,18.7085,101500.0
2009-01-30 13:00:00,27.07,27.07,26.95,27.02,192600.0,18.7085,18.7085,18.6255,18.6739,192600.0
2009-01-30 13:05:00,27.01,27.13,27.01,27.07,140400.0,18.667,18.7499,18.667,18.7085,140400.0
2009-01-30 13:10:00,27.07,27.09,27.03,27.06,68300.0,18.7085,18.7223,18.6808,18.7016,68300.0
2009-01-30 13:15:00,27.06,27.12,27.01,27.11,132100.0,18.7016,18.743,18.667,18.7361,132100.0
2009-01-30 13:20:00,27.12,27.12,27.0,27.04,62500.0,18.743,18.743,18.6601,18.6877,62500.0
2009-01-30 13:25:00,27.04,27.07,26.88,26.98,196900.0,18.6877,18.7085,18.5772,18.6463,196900.0
2009-01-30 13:30:00,26.99,26.99,26.84,26.93,124500.0,18.6532,18.6532,18.5495,18.6117,124500.0
2009-01-30 13:35:00,26.94,26.96,26.88,26.9,207200.0,18.6186,18.6324,18.5772,18.591,207200.0
2009-01-30 13:40:00,26.9,26.98,26.85,26.94,172600.0,18.591,18.6463,18.5564,18.6186,172600.0
2009-01-30 13:45:00,26.94,26.95,26.88,26.94,70200.0,18.6186,18.6255,18.5772,18.6186,70200.0
2009-01-30 13:50:00,26.93,26.96,26.89,26.93,144600.0,18.6117,18.6324,18.5841,18.6117,144600.0
2009-01-30 13:55:00,26.93,27.08,26.91,27.07,120900.0,18.6117,18.7154,18.5979,18.7085,120900.0
2009-01-30 14:00:00,27.06,27.24,27.03,27.21,209900.0,18.7016,18.826,18.6808,18.8052,209900.0
2009-01-30 14:05:00,27.21,27.23,27.04,27.05,132200.0,18.8052,18.8191,18.6877,18.6947,132200.0
2009-01-30 14:10:00,27.04,27.12,26.99,27.05,81600.0,18.6877,18.743,18.6532,18.6947,81600.0
2009-01-30 14:15:00,27.06,27.06,26.97,27.01,97300.0,18.7016,18.7016,18.6394,18.667,97300.0
2009-01-30 14:20:00,27.02,27.06,27.0,27.04,96800.0,18.6739,18.7016,18.6601,18.6877,96800.0
2009-01-30 14:25:00,27.04,27.22,27.04,27.12,140400.0,18.6877,18.8121,18.6877,18.743,140400.0
2009-01-30 14:30:00,27.12,27.17,27.02,27.02,114000.0,18.743,18.7776,18.6739,18.6739,114000.0
2009-01-30 14:35:00,27.03,27.07,27.0,27.0,88600.0,18.6808,18.7085,18.6601,18.6601,88600.0
2009-01-30 14:40:00,26.99,27.0,26.93,26.94,90700.0,18.6532,18.6601,18.6117,18.6186,90700.0
2009-01-30 14:45:00,26.93,26.94,26.89,26.89,79900.0,18.6117,18.6186,18.5841,18.5841,79900.0
2009-01-30 14:50:00,26.89,26.93,26.83,26.83,92100.0,18.5841,18.6117,18.5426,18.5426,92100.0
2009-01-30 14:55:00,26.82,26.91,26.8,26.86,81400.0,18.5357,18.5979,18.5219,18.5633,81400.0
2009-01-30 15:00:00,26.87,27.0,26.86,26.88,175100.0,18.5702,18.6601,18.5633,18.5772,175100.0
2009-01-30 15:05:00,26.88,26.91,26.82,26.84,139700.0,18.5772,18.5979,18.5357,18.5495,139700.0
2009-01-30 15:10:00,26.83,27.02,26.82,27.02,161300.0,18.5426,18.6739,18.5357,18.6739,161300.0
2009-01-30 15:15:00,27.02,27.05,26.87,26.9,142200.0,18.6739,18.6947,18.5702,18.591,142200.0
2009-01-30 15:20:00,26.9,26.92,26.79,26.8,161600.0,18.591,18.6048,18.515,18.5219,161600.0
2009-01-30 15:25:00,26.8,26.9,26.77,26.77,171800.0,18.5219,18.591,18.5011,18.5011,171800.0
2009-01-30 15:30:00,26.77,26.79,26.66,26.69,182500.0,18.5011,18.515,18.4251,18.4458,182500.0
2009-01-30 15:35:00,26.7,26.75,26.65,26.65,180200.0,18.4528,18.4873,18.4182,18.4182,180200.0
2009-01-30 15:40:00,26.66,26.85,26.65,26.81,324800.0,18.4251,18.5564,18.4182,18.5288,324800.0
2009-01-30 15:45:00,26.81,26.92,26.77,26.88,265300.0,18.5288,18.6048,18.5011,18.5772,265300.0
2009-01-30 15:50:00,26.88,26.96,26.86,26.88,297900.0,18.5772,18.6324,18.5633,18.5772,297900.0
2009-01-30 15:55:00,26.87,26.88,26.75,26.88,541500.0,18.5702,18.5772,18.4873,18.5772,541500.0
2009-02-02 09:30:00,26.56,26.97,26.4,26.78,216400.0,18.356,18.6394,18.2454,18.508,216400.0
2009-02-02 09:35:00,26.78,26.79,26.64,26.69,97000.0,18.508,18.515,18.4113,18.4458,97000.0
2009-02-02 09:40:00,26.7,26.73,26.59,26.71,90000.0,18.4528,18.4735,18.3767,18.4597,90000.0
2009-02-02 09:45:00,26.71,26.73,26.59,26.67,55500.0,18.4597,18.4735,18.3767,18.432,55500.0
2009-02-02 09:50:00,26.67,26.79,26.63,26.72,108800.0,18.432,18.515,18.4044,18.4666,108800.0
2009-02-02 09:55:00,26.72,26.76,26.63,26.7,104300.0,18.4666,18.4942,18.4044,18.4528,104300.0
2009-02-02 10:00:00,26.7,26.82,26.64,26.67,165900.0,18.4528,18.5357,18.4113,18.432,165900.0
2009-02-02 10:05:00,26.67,26.82,26.64,26.79,127400.0,18.432,18.5357,18.4113,18.515,127400.0
2009-02-02 10:10:00,26.8,26.85,26.76,26.85,78900.0,18.5219,18.5564,18.4942,18.5564,78900.0
2009-02-02 10:15:00,26.85,26.95,26.83,26.85,205300.0,18.5564,18.6255,18.5426,18.5564,205300.0
2009-02-02 10:20:00,26.85,26.97,26.82,26.88,117100.0,18.5564,18.6394,18.5357,18.5772,117100.0
2009-02-02 10:25:00,26.89,26.92,26.79,26.82,129800.0,18.5841,18.6048,18.515,18.5357,129800.0
2009-02-02 10:30:00,26.82,26.83,26.7,26.75,68900.0,18.5357,18.5426,18.4528,18.4873,68900.0
2009-02-02 10:35:00,26.76,26.9,26.74,26.85,67400.0,18.4942,18.591,18.4804,18.5564,67400.0
2009-02-02 10:40:00,26.85,26.9,26.73,26.73,77100.0,18.5564,18.591,18.4735,18.4735,77100.0
2009-02-02 10:45:00,26.72,26.85,26.72,26.83,76600.0,18.4666,18.5564,18.4666,18.5426,76600.0
2009-02-02 10:50:00,26.83,26.86,26.79,26.81,46100.0,18.5426,18.5633,18.515,18.5288,46100.0
2009-02-02 10:55:00,26.81,26.84,26.79,26.82,79400.0,18.5288,18.5495,18.515,18.5357,79400.0
2009-02-02 11:00:00,26.82,26.85,26.75,26.75,98100.0,18.5357,18.5564,18.4873,18.4873,98100.0
2009-02-02 11:05:00,26.75,26.76,26.69,26.71,51200.0,18.4873,18.4942,18.4458,18.4597,51200.0
2009-02-02 11:10:00,26.71,26.76,26.69,26.71,82900.0,18.4597,18.4942,18.4458,18.4597,82900.0
2009-02-02 11:15:00,26.71,26.75,26.7,26.74,91100.0,18.4597,18.4873,18.4528,18.4804,91100.0
2009-02-02 11:20:00,26.75,26.76,26.61,26.61,79900.0,18.4873,18.4942,18.3906,18.3906,79900.0
2009-02-02 11:25:00,26.62,26.67,26.62,26.64,43500.0,18.3975,18.432,18.3975,18.4113,43500.0
2009-02-02 11:30:00,26.65,26.71,26.6,26.68,101000.0,18.4182,18.4597,18.3836,18.4389,101000.0
2009-02-02 11:35:00,26.68,26.7,26.6,26.65,93800.0,18.4389,18.4528,18.3836,18.4182,93800.0
2009-02-02 11:40:00,26.66,26.66,26.6,26.65,62100.0,18.4251,18.4251,18.3836,18.4182,62100.0
2009-02-02 11:45:00,26.65,26.69,26.61,26.65,51500.0,18.4182,18.4458,18.3906,18.4182,51500.0
2009-02-02 11:50:00,26.64,26.68,26.63,26.66,64500.0,18.4113,18.4389,18.4044,18.4251,64500.0
2009-02-02 11:55:00,26.67,26.68,26.62,26.65,50800.0,18.432,18.4389,18.3975,18.4182,50800.0
2009-02-02 12:00:00,26.65,26.88,26.64,26.84,171300.0,18.4182,18.5772,18.4113,18.5495,171300.0
2009-02-02 12:05:00,26.84,26.88,26.8,26.87,58900.0,18.5495,18.5772,18.5219,18.5702,58900.0
2009-02-02 12:10:00,26.88,26.96,26.87,26.93,92100.0,18.5772,18.6324,18.5702,18.6117,92100.0
2009-02-02 12:15:00,26.93,27.0,26.9,26.99,81600.0,18.6117,18.6601,18.591,18.6532,81600.0
2009-02-02 12:20:00,26.98,26.99,26.91,26.91,47500.0,18.6463,18.6532,18.5979,18.5979,47500.0
2009-02-02 12:25:00,26.92,26.98,26.91,26.96,64700.0,18.6048,18.6463,18.5979,18.6324,64700.0
2009-02-02 12:30:00,26.97,27.11,26.97,27.08,138700.0,18.6394,18.7361,18.6394,18.7154,138700.0
2009-02-02 12:35:00,27.07,27.12,27.02,27.11,88700.0,18.7085,18.743,18.6739,18.7361,88700.0
2009-02-02 12:40:00,27.11,27.13,27.02,27.05,51300.0,18.7361,18.7499,18.6739,18.6947,51300.0
2009-02-02 12:45:00,27.06,27.11,27.02,27.03,53900.0,18.7016,18.7361,18.6739,18.6808,53900.0
2009-02-02 12:50:00,27.03,27.04,26.99,27.0,29400.0,18.6808,18.6877,18.6532,18.6601,29400.0
2009-02-02 12:55:00,27.0,27.07,26.98,26.99,41300.0,18.6601,18.7085,18.6463,18.6532,41300.0
2009-02-02 13:00:00,26.99,27.02,26.94,26.98,31600.0,18.6532,18.6739,18.6186,18.6463,31600.0
2009-02-02 13:05:00,26.97,26.98,26.93,26.93,40800.0,18.6394,18.6463,18.6117,18.6117,40800.0
2009-02-02 13:10:00,26.93,26.94,26.8,26.8,63600.0,18.6117,18.6186,18.5219,18.5219,63600.0
2009-02-02 13:15:00,26.8,26.81,26.74,26.81,72700.0,18.5219,18.5288,18.4804,18.5288,72700.0
2009-02-02 13:20:00,26.82,26.89,26.77,26.8,117800.0,18.5357,18.5841,18.5011,18.5219,117800.0
2009-02-02 13:25:00,26.8,26.8,26.75,26.75,46500.0,18.5219,18.5219,18.4873,18.4873,46500.0
2009-02-02 13:30:00,26.76,26.78,26.72,26.73,100200.0,18.4942,18.508,18.4666,18.4735,100200.0
2009-02-02 13:35:00,26.74,26.75,26.68,26.69,83300.0,18.4804,18.4873,18.4389,18.4458,83300.0
2009-02-02 13:40:00,26.69,26.7,26.66,26.67,24300.0,18.4458,18.4528,18.4251,18.432,24300.0
2009-02-02 13:45:00,26.67,26.7,26.64,26.68,36600.0,18.432,18.4528,18.4113,18.4389,36600.0
2009-02-02 13:50:00,26.68,26.68,26.51,26.51,99200.0,18.4389,18.4389,18.3214,18.3214,99200.0
2009-02-02 13:55:00,26.52,26.55,26.43,26.45,101300.0,18.3284,18.3491,18.2662,18.28,101300.0
2009-02-02 14:00:00,26.46,26.51,26.42,26.5,87200.0,18.2869,18.3214,18.2592,18.3145,87200.0
2009-02-02 14:05:00,26.5,26.54,26.48,26.52,78500.0,18.3145,18.3422,18.3007,18.3284,78500.0
2009-02-02 14:10:00,26.51,26.53,26.5,26.51,38700.0,18.3214,18.3353,18.3145,18.3214,38700.0
2009-02-02 14:15:00,26.52,26.6,26.51,26.56,49200.0,18.3284,18.3836,18.3214,18.356,49200.0
2009-02-02 14:20:00,26.56,26.56,26.48,26.53,70600.0,18.356,18.356,18.3007,18.3353,70600.0
2009-02-02 14:25:00,26.54,26.62,26.49,26.59,64700.0,18.3422,18.3975,18.3076,18.3767,64700.0
2009-02-02 14:30:00,26.59,26.61,26.56,26.57,59000.0,18.3767,18.3906,18.356,18.3629,59000.0
2009-02-02 14:35:00,26.56,26.58,26.51,26.53,45700.0,18.356,18.3698,18.3214,18.3353,45700.0
2009-02-02 14:40:00,26.53,26.65,26.52,26.63,79800.0,18.3353,18.4182,18.3284,18.4044,79800.0
2009-02-02 14:45:00,26.62,26.63,26.5,26.52,83700.0,18.3975,18.4044,18.3145,18.3284,83700.0
2009-02-02 14:50:00,26.52,26.55,26.48,26.54,71500.0,18.3284,18.3491,18.3007,18.3422,71500.0
2009-02-02 14:55:00,26.53,26.56,26.51,26.51,47900.0,18.3353,18.356,18.3214,18.3214,47900.0
2009-02-02 15:00:00,26.51,26.65,26.49,26.65,81600.0,18.3214,18.4182,18.3076,18.4182,81600.0
2009-02-02 15:05:00,26.65,26.69,26.6,26.66,65800.0,18.4182,18.4458,18.3836,18.4251,65800.0
2009-02-02 15:10:00,26.67,26.75,26.62,26.72,77000.0,18.432,18.4873,18.3975,18.4666,77000.0
2009-02-02 15:15:00,26.71,26.76,26.71,26.73,70600.0,18.4597,18.4942,18.4597,18.4735,70600.0
2009-02-02 15:20:00,26.72,26.78,26.65,26.66,134100.0,18.4666,18.508,18.4182,18.4251,134100.0
2009-02-02 15:25:00,26.66,26.74,26.66,26.73,89900.0,18.4251,18.4804,18.4251,18.4735,89900.0
2009-02-02 15:30:00,26.74,26.88,26.74,26.8,193700.0,18.4804,18.5772,18.4804,18.5219,193700.0
2009-02-02 15:35:00,26.8,26.87,26.77,26.82,110600.0,18.5219,18.5702,18.5011,18.5357,110600.0
2009-02-02 15:40:00,26.83,27.0,26.83,26.89,153000.0,18.5426,18.6601,18.5426,18.5841,153000.0
2009-02-02 15:45:00,26.89,26.96,26.84,26.91,191100.0,18.5841,18.6324,18.5495,18.5979,191100.0
2009-02-02 15:50:00,26.91,26.95,26.83,26.94,185800.0,18.5979,18.6255,18.5426,18.6186,185800.0
2009-02-02 15:55:00,26.94,26.94,26.75,26.77,303400.0,18.6186,18.6186,18.4873,18.5011,303400.0
2009-02-03 09:30:00,26.95,26.99,26.55,26.81,169000.0,18.6255,18.6532,18.3491,18.5288,169000.0
2009-02-03 09:35:00,26.79,26.82,26.62,26.62,94600.0,18.515,18.5357,18.3975,18.3975,94600.0
2009-02-03 09:40:00,26.63,26.8,26.5,26.66,129800.0,18.4044,18.5219,18.3145,18.4251,129800.0
2009-02-03 09:45:00,26.66,26.66,26.5,26.58,94100.0,18.4251,18.4251,18.3145,18.3698,94100.0
2009-02-03 09:50:00,26.58,26.61,26.49,26.61,71000.0,18.3698,18.3906,18.3076,18.3906,71000.0
2009-02-03 09:55:00,26.6,26.66,26.52,26.52,92700.0,18.3836,18.4251,18.3284,18.3284,92700.0
2009-02-03 10:00:00,26.54,26.7,26.53,26.7,288200.0,18.3422,18.4528,18.3353,18.4528,288200.0
2009-02-03 10:05:00,26.7,26.94,26.69,26.87,262100.0,18.4528,18.6186,18.4458,18.5702,262100.0
2009-02-03 10:10:00,26.87,26.93,26.81,26.88,211100.0,18.5702,18.6117,18.5288,18.5772,211100.0
2009-02-03 10:15:00,26.89,26.97,26.77,26.78,113300.0,18.5841,18.6394,18.5011,18.508,113300.0
2009-02-03 10:20:00,26.78,26.79,26.66,26.71,162900.0,18.508,18.515,18.4251,18.4597,162900.0
2009-02-03 10:25:00,26.7,26.92,26.7,26.85,94900.0,18.4528,18.6048,18.4528,18.5564,94900.0
2009-02-03 10:30:00,26.85,27.04,26.84,26.99,116500.0,18.5564,18.6877,18.5495,18.6532,116500.0
2009-02-03 10:35:00,26.99,27.07,26.94,26.94,135100.0,18.6532,18.7085,18.6186,18.6186,135100.0
2009-02-03 10:40:00,26.95,27.1,26.94,27.1,99300.0,18.6255,18.7292,18.6186,18.7292,99300.0
2009-02-03 10:45:00,27.1,27.21,27.08,27.13,178100.0,18.7292,18.8052,18.7154,18.7499,178100.0
2009-02-03 10:50:00,27.14,27.22,27.1,27.15,104700.0,18.7569,18.8121,18.7292,18.7638,104700.0
2009-02-03 10:55:00,27.14,27.21,27.1,27.16,250000.0,18.7569,18.8052,18.7292,18.7707,250000.0
2009-02-03 11:00:00,27.16,27.22,27.11,27.22,115600.0,18.7707,18.8121,18.7361,18.8121,115600.0
2009-02-03 11:05:00,27.22,27.38,27.21,27.33,124200.0,18.8121,18.9227,18.8052,18.8882,124200.0
2009-02-03 11:10:00,27.33,27.34,27.29,27.31,90000.0,18.8882,18.8951,18.8605,18.8743,90000.0
2009-02-03 11:15:00,27.3,27.34,27.23,27.27,133600.0,18.8674,18.8951,18.8191,18.8467,133600.0
2009-02-03 11:20:00,27.27,27.34,27.26,27.31,105100.0,18.8467,18.8951,18.8398,18.8743,105100.0
2009-02-03 11:25:00,27.31,27.31,27.09,27.15,132900.0,18.8743,18.8743,18.7223,18.7638,132900.0
2009-02-03 11:30:00,27.16,27.25,27.15,27.23,64700.0,18.7707,18.8329,18.7638,18.8191,64700.0
2009-02-03 11:35:00,27.24,27.26,27.16,27.19,84200.0,18.826,18.8398,18.7707,18.7914,84200.0
2009-02-03 11:40:00,27.19,27.26,27.15,27.25,64900.0,18.7914,18.8398,18.7638,18.8329,64900.0
2009-02-03 11:45:00,27.25,27.25,27.21,27.24,45400.0,18.8329,18.8329,18.8052,18.826,45400.0
2009-02-03 11:50:00,27.24,27.25,27.19,27.23,40600.0,18.826,18.8329,18.7914,18.8191,40600.0
2009-02-03 11:55:00,27.21,27.21,27.12,27.14,33000.0,18.8052,18.8052,18.743,18.7569,33000.0
2009-02-03 12:00:00,27.15,27.24,27.14,27.22,59900.0,18.7638,18.826,18.7569,18.8121,59900.0
2009-02-03 12:05:00,27.22,27.25,27.19,27.22,57900.0,18.8121,18.8329,18.7914,18.8121,57900.0
2009-02-03 12:10:00,27.22,27.23,27.16,27.2,50600.0,18.8121,18.8191,18.7707,18.7983,50600.0
2009-02-03 12:15:00,27.21,27.25,27.12,27.14,73100.0,18.8052,18.8329,18.743,18.7569,73100.0
2009-02-03 12:20:00,27.15,27.18,27.12,27.14,32500.0,18.7638,18.7845,18.743,18.7569,32500.0
2009-02-03 12:25:00,27.15,27.24,27.15,27.21,22800.0,18.7638,18.826,18.7638,18.8052,22800.0
2009-02-03 12:30:00,27.22,27.32,27.21,27.27,97100.0,18.8121,18.8813,18.8052,18.8467,97100.0
2009-02-03 12:35:00,27.26,27.26,27.18,27.23,33800.0,18.8398,18.8398,18.7845,18.8191,33800.0
2009-02-03 12:40:00,27.23,27.26,27.2,27.22,50100.0,18.8191,18.8398,18.7983,18.8121,50100.0
2009-02-03 12:45:00,27.22,27.25,27.18,27.19,33800.0,18.8121,18.8329,18.7845,18.7914,33800.0
2009-02-03 12:50:00,27.19,27.2,27.14,27.15,46200.0,18.7914,18.7983,18.7569,18.7638,46200.0
2009-02-03 12:55:00,27.14,27.16,27.03,27.04,50200.0,18.7569,18.7707,18.6808,18.6877,50200.0
2009-02-03 13:00:00,27.03,27.09,27.01,27.04,51900.0,18.6808,18.7223,18.667,18.6877,51900.0
2009-02-03 13:05:00,27.04,27.07,27.02,27.06,67800.0,18.6877,18.7085,18.6739,18.7016,67800.0
2009-02-03 13:10:00,27.06,27.11,27.02,27.1,34900.0,18.7016,18.7361,18.6739,18.7292,34900.0
2009-02-03 13:15:00,27.1,27.24,27.09,27.21,85200.0,18.7292,18.826,18.7223,18.8052,85200.0
2009-02-03 13:20:00,27.2,27.21,27.16,27.18,26500.0,18.7983,18.8052,18.7707,18.7845,26500.0
2009-02-03 13:25:00,27.18,27.19,27.14,27.16,25500.0,18.7845,18.7914,18.7569,18.7707,25500.0
2009-02-03 13:30:00,27.18,27.22,27.15,27.2,42900.0,18.7845,18.8121,18.7638,18.7983,42900.0
2009-02-03 13:35:00,27.2,27.27,27.2,27.25,141400.0,18.7983,18.8467,18.7983,18.8329,141400.0
2009-02-03 13:40:00,27.24,27.26,27.18,27.21,79900.0,18.826,18.8398,18.7845,18.8052,79900.0
2009-02-03 13:45:00,27.21,27.21,27.12,27.13,93900.0,18.8052,18.8052,18.743,18.7499,93900.0
2009-02-03 13:50:00,27.13,27.13,27.06,27.13,85600.0,18.7499,18.7499,18.7016,18.7499,85600.0
2009-02-03 13:55:00,27.13,27.13,27.08,27.09,161100.0,18.7499,18.7499,18.7154,18.7223,161100.0
2009-02-03 14:00:00,27.1,27.11,27.03,27.03,62100.0,18.7292,18.7361,18.6808,18.6808,62100.0
2009-02-03 14:05:00,27.02,27.15,27.02,27.14,187900.0,18.6739,18.7638,18.6739,18.7569,187900.0
2009-02-03 14:10:00,27.15,27.25,27.11,27.24,181900.0,18.7638,18.8329,18.7361,18.826,181900.0
2009-02-03 14:15:00,27.24,27.25,27.15,27.16,96000.0,18.826,18.8329,18.7638,18.7707,96000.0
2009-02-03 14:20:00,27.16,27.21,27.12,27.19,132800.0,18.7707,18.8052,18.743,18.7914,132800.0
2009-02-03 14:25:00,27.19,27.21,27.12,27.13,87700.0,18.7914,18.8052,18.743,18.7499,87700.0
2009-02-03 14:30:00,27.12,27.2,27.12,27.16,125100.0,18.743,18.7983,18.743,18.7707,125100.0
2009-02-03 14:35:00,27.16,27.17,27.14,27.14,119600.0,18.7707,18.7776,18.7569,18.7569,119600.0
2009-02-03 14:40:00,27.15,27.17,27.11,27.16,87200.0,18.7638,18.7776,18.7361,18.7707,87200.0
2009-02-03 14:45:00,27.16,27.16,27.13,27.13,91500.0,18.7707,18.7707,18.7499,18.7499,91500.0
2009-02-03 14:50:00,27.13,27.17,27.13,27.15,108300.0,18.7499,18.7776,18.7499,18.7638,108300.0
2009-02-03 14:55:00,27.14,27.21,27.13,27.2,132300.0,18.7569,18.8052,18.7499,18.7983,132300.0
2009-02-03 15:00:00,27.2,27.2,27.1,27.12,181600.0,18.7983,18.7983,18.7292,18.743,181600.0
2009-02-03 15:05:00,27.14,27.16,27.12,27.16,171500.0,18.7569,18.7707,18.743,18.7707,171500.0
2009-02-03 15:10:00,27.16,27.22,27.16,27.2,282100.0,18.7707,18.8121,18.7707,18.7983,282100.0
2009-02-03 15:15:00,27.2,27.22,27.19,27.2,237700.0,18.7983,18.8121,18.7914,18.7983,237700.0
2009-02-03 15:20:00,27.2,27.23,27.15,27.19,225700.0,18.7983,18.8191,18.7638,18.7914,225700.0
2009-02-03 15:25:00,27.19,27.27,27.19,27.27,671900.0,18.7914,18.8467,18.7914,18.8467,671900.0
2009-02-03 15:30:00,27.26,27.37,27.26,27.26,475500.0,18.8398,18.9158,18.8398,18.8398,475500.0
2009-02-03 15:35:00,27.26,27.33,27.23,27.31,298000.0,18.8398,18.8882,18.8191,18.8743,298000.0
2009-02-03 15:40:00,27.32,27.35,27.25,27.34,197900.0,18.8813,18.902,18.8329,18.8951,197900.0
2009-02-03 15:45:00,27.34,27.47,27.33,27.47,302700.0,18.8951,18.9849,18.8882,18.9849,302700.0
2009-02-03 15:50:00,27.47,27.48,27.39,27.42,343000.0,18.9849,18.9918,18.9296,18.9504,343000.0
2009-02-03 15:55:00,27.42,27.48,27.38,27.38,460400.0,18.9504,18.9918,18.9227,18.9227,460400.0
2009-02-04 09:30:00,27.44,27.7,27.24,27.24,153200.0,18.9642,19.1439,18.826,18.826,153200.0
2009-02-04 09:35:00,27.24,27.31,27.08,27.29,77900.0,18.826,18.8743,18.7154,18.8605,77900.0
2009-02-04 09:40:00,27.29,27.47,27.29,27.45,87500.0,18.8605,18.9849,18.8605,18.9711,87500.0
2009-02-04 09:45:00,27.44,27.5,27.35,27.45,77500.0,18.9642,19.0057,18.902,18.9711,77500.0
2009-02-04 09:50:00,27.45,27.55,27.39,27.52,99500.0,18.9711,19.0402,18.9296,19.0195,99500.0
2009-02-04 09:55:00,27.53,27.62,27.48,27.58,50600.0,19.0264,19.0886,18.9918,19.0609,50600.0
2009-02-04 10:00:00,27.57,27.73,27.57,27.67,127900.0,19.054,19.1646,19.054,19.1231,127900.0
2009-02-04 10:05:00,27.67,27.81,27.64,27.8,122700.0,19.1231,19.2199,19.1024,19.213,122700.0
2009-02-04 10:10:00,27.81,28.04,27.78,27.98,232100.0,19.2199,19.3789,19.1992,19.3374,232100.0
2009-02-04 10:15:00,27.98,28.04,27.96,28.03,149300.0,19.3374,19.3789,19.3236,19.3719,149300.0
2009-02-04 10:20:00,28.03,28.03,27.94,27.98,151300.0,19.3719,19.3719,19.3097,19.3374,151300.0
2009-02-04 10:25:00,27.97,28.05,27.97,28.04,109300.0,19.3305,19.3858,19.3305,19.3789,109300.0
2009-02-04 10:30:00,28.04,28.2,28.04,28.15,203200.0,19.3789,19.4894,19.3789,19.4549,203200.0
2009-02-04 10:35:00,28.14,28.18,28.05,28.11,196800.0,19.448,19.4756,19.3858,19.4272,196800.0
2009-02-04 10:40:00,28.12,28.13,28.01,28.12,111700.0,19.4341,19.4411,19.3581,19.4341,111700.0
2009-02-04 10:45:00,28.12,28.15,27.96,27.98,116100.0,19.4341,19.4549,19.3236,19.3374,116100.0
2009-02-04 10:50:00,27.98,28.13,27.97,28.06,139700.0,19.3374,19.4411,19.3305,19.3927,139700.0
2009-02-04 10:55:00,28.04,28.18,28.04,28.16,98700.0,19.3789,19.4756,19.3789,19.4618,98700.0
2009-02-04 11:00:00,28.14,28.15,27.99,28.02,103800.0,19.448,19.4549,19.3443,19.365,103800.0
2009-02-04 11:05:00,28.02,28.07,27.94,28.02,136400.0,19.365,19.3996,19.3097,19.365,136400.0
2009-02-04 11:10:00,28.02,28.05,27.95,28.04,106600.0,19.365,19.3858,19.3167,19.3789,106600.0
2009-02-04 11:15:00,28.04,28.04,27.93,27.98,95800.0,19.3789,19.3789,19.3028,19.3374,95800.0
2009-02-04 11:20:00,27.98,27.98,27.81,27.87,81600.0,19.3374,19.3374,19.2199,19.2614,81600.0
2009-02-04 11:25:00,27.87,27.9,27.86,27.88,63500.0,19.2614,19.2821,19.2545,19.2683,63500.0
2009-02-04 11:30:00,27.88,27.93,27.85,27.92,38500.0,19.2683,19.3028,19.2475,19.2959,38500.0
2009-02-04 11:35:00,27.92,27.92,27.88,27.9,53300.0,19.2959,19.2959,19.2683,19.2821,53300.0
2009-02-04 11:40:00,27.9,27.99,27.89,27.98,78700.0,19.2821,19.3443,19.2752,19.3374,78700.0
2009-02-04 11:45:00,27.98,27.98,27.89,27.9,89800.0,19.3374,19.3374,19.2752,19.2821,89800.0
2009-02-04 11:50:00,27.91,27.94,27.89,27.94,61800.0,19.289,19.3097,19.2752,19.3097,61800.0
2009-02-04 11:55:00,27.94,28.01,27.94,28.0,103100.0,19.3097,19.3581,19.3097,19.3512,103100.0
2009-02-04 12:00:00,28.01,28.06,27.99,28.03,59000.0,19.3581,19.3927,19.3443,19.3719,59000.0
2009-02-04 12:05:00,28.03,28.08,28.01,28.06,69400.0,19.3719,19.4065,19.3581,19.3927,69400.0
2009-02-04 12:10:00,28.05,28.09,27.98,28.0,77400.0,19.3858,19.4134,19.3374,19.3512,77400.0
2009-02-04 12:15:00,28.0,28.01,27.98,28.0,63000.0,19.3512,19.3581,19.3374,19.3512,63000.0
2009-02-04 12:20:00,27.99,27.99,27.94,27.97,53100.0,19.3443,19.3443,19.3097,19.3305,53100.0
2009-02-04 12:25:00,27.97,28.03,27.97,28.01,80100.0,19.3305,19.3719,19.3305,19.3581,80100.0
2009-02-04 12:30:00,28.0,28.06,27.97,28.06,99300.0,19.3512,19.3927,19.3305,19.3927,99300.0
2009-02-04 12:35:00,28.06,28.08,27.99,27.99,86900.0,19.3927,19.4065,19.3443,19.3443,86900.0
2009-02-04 12:40:00,27.99,28.07,27.99,28.05,132800.0,19.3443,19.3996,19.3443,19.3858,132800.0
2009-02-04 12:45:00,28.05,28.08,27.99,27.99,78900.0,19.3858,19.4065,19.3443,19.3443,78900.0
2009-02-04 12:50:00,28.0,28.03,27.89,27.9,114200.0,19.3512,19.3719,19.2752,19.2821,114200.0
2009-02-04 12:55:00,27.9,27.97,27.9,27.97,57300.0,19.2821,19.3305,19.2821,19.3305,57300.0
2009-02-04 13:00:00,27.97,27.97,27.92,27.93,92400.0,19.3305,19.3305,19.2959,19.3028,92400.0
2009-02-04 13:05:00,27.92,27.92,27.89,27.9,131700.0,19.2959,19.2959,19.2752,19.2821,131700.0
2009-02-04 13:10:00,27.9,27.9,27.82,27.86,143100.0,19.2821,19.2821,19.2268,19.2545,143100.0
2009-02-04 13:15:00,27.86,27.89,27.84,27.87,71500.0,19.2545,19.2752,19.2406,19.2614,71500.0
2009-02-04 13:20:00,27.86,27.9,27.82,27.9,71700.0,19.2545,19.2821,19.2268,19.2821,71700.0
2009-02-04 13:25:00,27.9,27.94,27.89,27.94,69900.0,19.2821,19.3097,19.2752,19.3097,69900.0
2009-02-04 13:30:00,27.94,27.95,27.86,27.86,75000.0,19.3097,19.3167,19.2545,19.2545,75000.0
2009-02-04 13:35:00,27.87,27.9,27.77,27.77,106800.0,19.2614,19.2821,19.1923,19.1923,106800.0
2009-02-04 13:40:00,27.77,27.78,27.69,27.71,80700.0,19.1923,19.1992,19.137,19.1508,80700.0
2009-02-04 13:45:00,27.71,27.76,27.64,27.66,98200.0,19.1508,19.1853,19.1024,19.1162,98200.0
2009-02-04 13:50:00,27.66,27.68,27.51,27.68,141500.0,19.1162,19.1301,19.0126,19.1301,141500.0
2009-02-04 13:55:00,27.68,27.72,27.61,27.7,92700.0,19.1301,19.1577,19.0817,19.1439,92700.0
2009-02-04 14:00:00,27.71,27.72,27.63,27.69,68000.0,19.1508,19.1577,19.0955,19.137,68000.0
2009-02-04 14:05:00,27.7,27.7,27.56,27.57,82300.0,19.1439,19.1439,19.0471,19.054,82300.0
2009-02-04 14:10:00,27.57,27.67,27.55,27.66,54600.0,19.054,19.1231,19.0402,19.1162,54600.0
2009-02-04 14:15:00,27.67,27.69,27.59,27.61,74900.0,19.1231,19.137,19.0679,19.0817,74900.0
2009-02-04 14:20:00,27.6,27.66,27.43,27.44,135900.0,19.0748,19.1162,18.9573,18.9642,135900.0
2009-02-04 14:25:00,27.45,27.52,27.4,27.51,111100.0,18.9711,19.0195,18.9365,19.0126,111100.0
2009-02-04 14:30:00,27.51,27.53,27.46,27.49,65000.0,19.0126,19.0264,18.978,18.9987,65000.0
2009-02-04 14:35:00,27.49,27.66,27.48,27.63,130400.0,18.9987,19.1162,18.9918,19.0955,130400.0
2009-02-04 14:40:00,27.63,27.67,27.56,27.58,57600.0,19.0955,19.1231,19.0471,19.0609,57600.0
2009-02-04 14:45:00,27.57,27.58,27.43,27.51,135400.0,19.054,19.0609,18.9573,19.0126,135400.0
2009-02-04 14:50:00,27.52,27.52,27.41,27.44,60900.0,19.0195,19.0195,18.9435,18.9642,60900.0
2009-02-04 14:55:00,27.43,27.61,27.37,27.56,148600.0,18.9573,19.0817,18.9158,19.0471,148600.0
2009-02-04 15:00:00,27.55,27.61,27.44,27.61,176200.0,19.0402,19.0817,18.9642,19.0817,176200.0
2009-02-04 15:05:00,27.61,27.64,27.49,27.53,109900.0,19.0817,19.1024,18.9987,19.0264,109900.0
2009-02-04 15:10:00,27.53,27.56,27.39,27.43,122300.0,19.0264,19.0471,18.9296,18.9573,122300.0
2009-02-04 15:15:00,27.41,27.54,27.41,27.5,95000.0,18.9435,19.0333,18.9435,19.0057,95000.0
2009-02-04 15:20:00,27.5,27.5,27.33,27.38,133200.0,19.0057,19.0057,18.8882,18.9227,133200.0
2009-02-04 15:25:00,27.38,27.51,27.36,27.45,136300.0,18.9227,19.0126,18.9089,18.9711,136300.0
2009-02-04 15:30:00,27.44,27.51,27.4,27.49,118500.0,18.9642,19.0126,18.9365,18.9987,118500.0
2009-02-04 15:35:00,27.49,27.57,27.47,27.51,130300.0,18.9987,19.054,18.9849,19.0126,130300.0
2009-02-04 15:40:00,27.52,27.57,27.48,27.54,108600.0,19.0195,19.054,18.9918,19.0333,108600.0
2009-02-04 15:45:00,27.54,27.58,27.49,27.51,147400.0,19.0333,19.0609,18.9987,19.0126,147400.0
2009-02-04 15:50:00,27.51,27.53,27.48,27.51,169600.0,19.0126,19.0264,18.9918,19.0126,169600.0
2009-02-04 15:55:00,27.51,27.53,27.49,27.49,229500.0,19.0126,19.0264,18.9987,18.9987,229500.0
2009-02-05 09:30:00,27.23,27.77,27.18,27.71,130300.0,18.8191,19.1923,18.7845,19.1508,130300.0
2009-02-05 09:35:00,27.71,27.71,27.45,27.51,156400.0,19.1508,19.1508,18.9711,19.0126,156400.0
2009-02-05 09:40:00,27.51,27.74,27.51,27.58,187500.0,19.0126,19.1715,19.0126,19.0609,187500.0
2009-02-05 09:45:00,27.58,27.59,27.48,27.52,103300.0,19.0609,19.0679,18.9918,19.0195,103300.0
2009-02-05 09:50:00,27.51,27.56,27.31,27.38,88000.0,19.0126,19.0471,18.8743,18.9227,88000.0
2009-02-05 09:55:00,27.38,27.38,27.27,27.28,91900.0,18.9227,18.9227,18.8467,18.8536,91900.0
2009-02-05 10:00:00,27.28,27.29,27.17,27.25,87600.0,18.8536,18.8605,18.7776,18.8329,87600.0
2009-02-05 10:05:00,27.26,27.3,27.2,27.26,79100.0,18.8398,18.8674,18.7983,18.8398,79100.0
2009-02-05 10:10:00,27.25,27.32,27.24,27.3,76500.0,18.8329,18.8813,18.826,18.8674,76500.0
2009-02-05 10:15:00,27.3,27.35,27.24,27.26,126800.0,18.8674,18.902,18.826,18.8398,126800.0
2009-02-05 10:20:00,27.26,27.32,27.24,27.28,74700.0,18.8398,18.8813,18.826,18.8536,74700.0
2009-02-05 10:25:00,27.28,27.3,27.25,27.26,59900.0,18.8536,18.8674,18.8329,18.8398,59900.0
2009-02-05 10:30:00,27.26,27.4,27.25,27.4,121000.0,18.8398,18.9365,18.8329,18.9365,121000.0
2009-02-05 10:35:00,27.4,27.56,27.38,27.53,158300.0,18.9365,19.0471,18.9227,19.0264,158300.0
2009-02-05 10:40:00,27.53,27.6,27.49,27.57,65100.0,19.0264,19.0748,18.9987,19.054,65100.0
2009-02-05 10:45:00,27.57,27.72,27.56,27.65,121500.0,19.054,19.1577,19.0471,19.1093,121500.0
2009-02-05 10:50:00,27.63,27.86,27.54,27.86,164800.0,19.0955,19.2545,19.0333,19.2545,164800.0
2009-02-05 10:55:00,27.86,27.98,27.85,27.91,150300.0,19.2545,19.3374,19.2475,19.289,150300.0
2009-02-05 11:00:00,27.92,28.05,27.88,27.96,195900.0,19.2959,19.3858,19.2683,19.3236,195900.0
2009-02-05 11:05:00,27.96,28.01,27.86,27.98,115500.0,19.3236,19.3581,19.2545,19.3374,115500.0
2009-02-05 11:10:00,27.97,27.99,27.82,27.87,78600.0,19.3305,19.3443,19.2268,19.2614,78600.0
2009-02-05 11:15:00,27.87,27.95,27.83,27.91,73300.0,19.2614,19.3167,19.2337,19.289,73300.0
2009-02-05 11:20:00,27.89,28.04,27.88,28.03,77800.0,19.2752,19.3789,19.2683,19.3719,77800.0
2009-02-05 11:25:00,28.02,28.11,27.98,28.03,157800.0,19.365,19.4272,19.3374,19.3719,157800.0
2009-02-05 11:30:00,28.02,28.1,28.01,28.05,90000.0,19.365,19.4203,19.3581,19.3858,90000.0
2009-02-05 11:35:00,28.06,28.07,28.01,28.04,90300.0,19.3927,19.3996,19.3581,19.3789,90300.0
2009-02-05 11:40:00,28.04,28.09,28.04,28.06,53100.0,19.3789,19.4134,19.3789,19.3927,53100.0
2009-02-05 11:45:00,28.06,28.12,28.05,28.12,53500.0,19.3927,19.4341,19.3858,19.4341,53500.0
2009-02-05 11:50:00,28.12,28.18,28.02,28.05,123600.0,19.4341,19.4756,19.365,19.3858,123600.0
2009-02-05 11:55:00,28.06,28.23,28.05,28.23,110100.0,19.3927,19.5102,19.3858,19.5102,110100.0
2009-02-05 12:00:00,28.23,28.44,28.23,28.43,208200.0,19.5102,19.6553,19.5102,19.6484,208200.0
2009-02-05 12:05:00,28.42,28.49,28.36,28.45,186600.0,19.6415,19.6899,19.6,19.6622,186600.0
2009-02-05 12:10:00,28.45,28.6,28.44,28.5,218700.0,19.6622,19.7659,19.6553,19.6968,218700.0
2009-02-05 12:15:00,28.51,28.55,28.48,28.54,87300.0,19.7037,19.7313,19.6829,19.7244,87300.0
2009-02-05 12:20:00,28.54,28.54,28.44,28.54,144100.0,19.7244,19.7244,19.6553,19.7244,144100.0
2009-02-05 12:25:00,28.54,28.56,28.49,28.51,65800.0,19.7244,19.7382,19.6899,19.7037,65800.0
2009-02-05 12:30:00,28.51,28.53,28.49,28.49,90000.0,19.7037,19.7175,19.6899,19.6899,90000.0
2009-02-05 12:35:00,28.49,28.52,28.43,28.5,77300.0,19.6899,19.7106,19.6484,19.6968,77300.0
2009-02-05 12:40:00,28.49,28.59,28.49,28.58,67700.0,19.6899,19.759,19.6899,19.7521,67700.0
2009-02-05 12:45:00,28.58,28.59,28.44,28.47,82700.0,19.7521,19.759,19.6553,19.676,82700.0
2009-02-05 12:50:00,28.46,28.46,28.33,28.35,123800.0,19.6691,19.6691,19.5793,19.5931,123800.0
2009-02-05 12:55:00,28.34,28.45,28.32,28.43,176800.0,19.5862,19.6622,19.5724,19.6484,176800.0
2009-02-05 13:00:00,28.43,28.53,28.43,28.47,130800.0,19.6484,19.7175,19.6484,19.676,130800.0
2009-02-05 13:05:00,28.47,28.53,28.42,28.53,75800.0,19.676,19.7175,19.6415,19.7175,75800.0
2009-02-05 13:10:00,28.53,28.59,28.5,28.58,69300.0,19.7175,19.759,19.6968,19.7521,69300.0
2009-02-05 13:15:00,28.59,28.59,28.53,28.58,102300.0,19.759,19.759,19.7175,19.7521,102300.0
2009-02-05 13:20:00,28.58,28.58,28.42,28.42,138200.0,19.7521,19.7521,19.6415,19.6415,138200.0
2009-02-05 13:25:00,28.42,28.44,28.27,28.29,131900.0,19.6415,19.6553,19.5378,19.5516,131900.0
2009-02-05 13:30:00,28.3,28.5,28.29,28.49,136900.0,19.5585,19.6968,19.5516,19.6899,136900.0
2009-02-05 13:35:00,28.48,28.5,28.4,28.47,150900.0,19.6829,19.6968,19.6277,19.676,150900.0
2009-02-05 13:40:00,28.46,28.57,28.41,28.54,87800.0,19.6691,19.7451,19.6346,19.7244,87800.0
2009-02-05 13:45:00,28.54,28.6,28.53,28.6,81200.0,19.7244,19.7659,19.7175,19.7659,81200.0
2009-02-05 13:50:00,28.59,28.6,28.55,28.58,64200.0,19.759,19.7659,19.7313,19.7521,64200.0
2009-02-05 13:55:00,28.58,28.59,28.49,28.52,65300.0,19.7521,19.759,19.6899,19.7106,65300.0
2009-02-05 14:00:00,28.52,28.62,28.52,28.6,106200.0,19.7106,19.7797,19.7106,19.7659,106200.0
2009-02-05 14:05:00,28.59,28.64,28.53,28.54,86200.0,19.759,19.7935,19.7175,19.7244,86200.0
2009-02-05 14:10:00,28.55,28.57,28.49,28.51,44500.0,19.7313,19.7451,19.6899,19.7037,44500.0
2009-02-05 14:15:00,28.51,28.56,28.47,28.54,67000.0,19.7037,19.7382,19.676,19.7244,67000.0
2009-02-05 14:20:00,28.54,28.58,28.5,28.55,101200.0,19.7244,19.7521,19.6968,19.7313,101200.0
2009-02-05 14:25:00,28.55,28.59,28.49,28.59,113000.0,19.7313,19.759,19.6899,19.759,113000.0
2009-02-05 14:30:00,28.58,28.62,28.55,28.58,124600.0,19.7521,19.7797,19.7313,19.7521,124600.0
2009-02-05 14:35:00,28.58,28.68,28.55,28.64,132000.0,19.7521,19.8212,19.7313,19.7935,132000.0
2009-02-05 14:40:00,28.64,28.7,28.6,28.67,106300.0,19.7935,19.835,19.7659,19.8143,106300.0
2009-02-05 14:45:00,28.66,28.7,28.6,28.61,103300.0,19.8073,19.835,19.7659,19.7728,103300.0
2009-02-05 14:50:00,28.6,28.61,28.47,28.55,127300.0,19.7659,19.7728,19.676,19.7313,127300.0
2009-02-05 14:55:00,28.54,28.56,28.39,28.42,132200.0,19.7244,19.7382,19.6207,19.6415,132200.0
2009-02-05 15:00:00,28.41,28.49,28.36,28.36,135700.0,19.6346,19.6899,19.6,19.6,135700.0
2009-02-05 15:05:00,28.36,28.43,28.34,28.4,170500.0,19.6,19.6484,19.5862,19.6277,170500.0
2009-02-05 15:10:00,28.39,28.42,28.36,28.38,111900.0,19.6207,19.6415,19.6,19.6138,111900.0
2009-02-05 15:15:00,28.37,28.43,28.35,28.36,80900.0,19.6069,19.6484,19.5931,19.6,80900.0
2009-02-05 15:20:00,28.36,28.41,28.34,28.38,128000.0,19.6,19.6346,19.5862,19.6138,128000.0
2009-02-05 15:25:00,28.38,28.52,28.37,28.5,132600.0,19.6138,19.7106,19.6069,19.6968,132600.0
2009-02-05 15:30:00,28.5,28.53,28.42,28.5,102500.0,19.6968,19.7175,19.6415,19.6968,102500.0
2009-02-05 15:35:00,28.51,28.54,28.45,28.49,147900.0,19.7037,19.7244,19.6622,19.6899,147900.0
2009-02-05 15:40:00,28.49,28.65,28.49,28.64,214500.0,19.6899,19.8004,19.6899,19.7935,214500.0
2009-02-05 15:45:00,28.63,28.64,28.55,28.56,197800.0,19.7866,19.7935,19.7313,19.7382,197800.0
2009-02-05 15:50:00,28.56,28.59,28.49,28.57,323900.0,19.7382,19.759,19.6899,19.7451,323900.0
2009-02-05 15:55:00,28.57,28.64,28.51,28.55,337900.0,19.7451,19.7935,19.7037,19.7313,337900.0
2009-02-06 09:30:00,28.5,28.5,28.25,28.5,137400.0,19.6968,19.6968,19.524,19.6968,137400.0
2009-02-06 09:35:00,28.5,28.96,28.48,28.87,158300.0,19.6968,20.0147,19.6829,19.9525,158300.0
2009-02-06 09:40:00,28.87,29.0,28.84,28.99,151400.0,19.9525,20.0423,19.9317,20.0354,151400.0
2009-02-06 09:45:00,28.99,29.06,28.95,28.98,171700.0,20.0354,20.0838,20.0078,20.0285,171700.0
2009-02-06 09:50:00,28.99,29.03,28.91,28.99,157400.0,20.0354,20.0631,19.9801,20.0354,157400.0
2009-02-06 09:55:00,28.99,29.02,28.9,28.99,166100.0,20.0354,20.0561,19.9732,20.0354,166100.0
2009-02-06 10:00:00,28.99,29.03,28.91,28.93,157700.0,20.0354,20.0631,19.9801,19.9939,157700.0
2009-02-06 10:05:00,28.92,28.96,28.72,28.8,212900.0,19.987,20.0147,19.8488,19.9041,212900.0
2009-02-06 10:10:00,28.8,29.01,28.75,28.95,153100.0,19.9041,20.0492,19.8695,20.0078,153100.0
2009-02-06 10:15:00,28.95,29.0,28.83,28.83,86900.0,20.0078,20.0423,19.9248,19.9248,86900.0
2009-02-06 10:20:00,28.84,28.89,28.8,28.85,56100.0,19.9317,19.9663,19.9041,19.9387,56100.0
2009-02-06 10:25:00,28.85,28.91,28.78,28.91,68900.0,19.9387,19.9801,19.8903,19.9801,68900.0
2009-02-06 10:30:00,28.91,28.92,28.79,28.9,68800.0,19.9801,19.987,19.8972,19.9732,68800.0
2009-02-06 10:35:00,28.9,28.92,28.79,28.81,72700.0,19.9732,19.987,19.8972,19.911,72700.0
2009-02-06 10:40:00,28.8,28.82,28.75,28.79,56100.0,19.9041,19.9179,19.8695,19.8972,56100.0
2009-02-06 10:45:00,28.8,28.9,28.8,28.86,67900.0,19.9041,19.9732,19.9041,19.9456,67900.0
2009-02-06 10:50:00,28.87,28.93,28.82,28.91,92700.0,19.9525,19.9939,19.9179,19.9801,92700.0
2009-02-06 10:55:00,28.91,28.94,28.86,28.91,98100.0,19.9801,20.0009,19.9456,19.9801,98100.0
2009-02-06 11:00:00,28.91,28.96,28.9,28.95,172100.0,19.9801,20.0147,19.9732,20.0078,172100.0
2009-02-06 11:05:00,28.94,29.0,28.93,28.98,170400.0,20.0009,20.0423,19.9939,20.0285,170400.0
2009-02-06 11:10:00,28.98,29.01,28.95,28.99,97900.0,20.0285,20.0492,20.0078,20.0354,97900.0
2009-02-06 11:15:00,28.99,29.01,28.97,29.0,157900.0,20.0354,20.0492,20.0216,20.0423,157900.0
2009-02-06 11:20:00,29.0,29.01,28.99,29.0,74400.0,20.0423,20.0492,20.0354,20.0423,74400.0
2009-02-06 11:25:00,28.99,29.0,28.9,28.94,59500.0,20.0354,20.0423,19.9732,20.0009,59500.0
2009-02-06 11:30:00,28.94,29.05,28.91,28.99,108900.0,20.0009,20.0769,19.9801,20.0354,108900.0
2009-02-06 11:35:00,28.99,29.02,28.92,28.95,145000.0,20.0354,20.0561,19.987,20.0078,145000.0
2009-02-06 11:40:00,28.95,28.96,28.91,28.93,91300.0,20.0078,20.0147,19.9801,19.9939,91300.0
2009-02-06 11:45:00,28.93,28.99,28.93,28.96,60700.0,19.9939,20.0354,19.9939,20.0147,60700.0
2009-02-06 11:50:00,28.97,29.0,28.94,28.99,93900.0,20.0216,20.0423,20.0009,20.0354,93900.0
2009-02-06 11:55:00,28.99,29.0,28.95,28.99,52900.0,20.0354,20.0423,20.0078,20.0354,52900.0
2009-02-06 12:00:00,28.98,28.99,28.94,28.95,80400.0,20.0285,20.0354,20.0009,20.0078,80400.0
2009-02-06 12:05:00,28.95,28.97,28.92,28.96,64300.0,20.0078,20.0216,19.987,20.0147,64300.0
2009-02-06 12:10:00,28.96,28.98,28.92,28.97,81000.0,20.0147,20.0285,19.987,20.0216,81000.0
2009-02-06 12:15:00,28.98,28.99,28.91,28.92,40300.0,20.0285,20.0354,19.9801,19.987,40300.0
2009-02-06 12:20:00,28.92,28.98,28.89,28.96,90500.0,19.987,20.0285,19.9663,20.0147,90500.0
2009-02-06 12:25:00,28.95,28.98,28.85,28.86,93900.0,20.0078,20.0285,19.9387,19.9456,93900.0
2009-02-06 12:30:00,28.87,28.89,28.84,28.89,29900.0,19.9525,19.9663,19.9317,19.9663,29900.0
2009-02-06 12:35:00,28.9,28.96,28.88,28.94,51300.0,19.9732,20.0147,19.9594,20.0009,51300.0
2009-02-06 12:40:00,28.93,28.98,28.92,28.92,67700.0,19.9939,20.0285,19.987,19.987,67700.0
2009-02-06 12:45:00,28.92,28.94,28.9,28.9,56600.0,19.987,20.0009,19.9732,19.9732,56600.0
2009-02-06 12:50:00,28.9,28.9,28.79,28.79,61400.0,19.9732,19.9732,19.8972,19.8972,61400.0
2009-02-06 12:55:00,28.8,28.87,28.8,28.85,61600.0,19.9041,19.9525,19.9041,19.9387,61600.0
2009-02-06 13:00:00,28.86,28.9,28.83,28.84,87500.0,19.9456,19.9732,19.9248,19.9317,87500.0
2009-02-06 13:05:00,28.84,28.89,28.81,28.87,52400.0,19.9317,19.9663,19.911,19.9525,52400.0
2009-02-06 13:10:00,28.86,28.87,28.84,28.85,75000.0,19.9456,19.9525,19.9317,19.9387,75000.0
2009-02-06 13:15:00,28.86,28.99,28.84,28.97,107600.0,19.9456,20.0354,19.9317,20.0216,107600.0
2009-02-06 13:20:00,28.97,29.0,28.94,28.99,80900.0,20.0216,20.0423,20.0009,20.0354,80900.0
2009-02-06 13:25:00,29.0,29.05,28.97,29.04,212700.0,20.0423,20.0769,20.0216,20.07,212700.0
2009-02-06 13:30:00,29.05,29.1,29.01,29.05,110500.0,20.0769,20.1114,20.0492,20.0769,110500.0
2009-02-06 13:35:00,29.06,29.09,29.05,29.09,44300.0,20.0838,20.1045,20.0769,20.1045,44300.0
2009-02-06 13:40:00,29.09,29.09,29.02,29.06,54800.0,20.1045,20.1045,20.0561,20.0838,54800.0
2009-02-06 13:45:00,29.07,29.11,29.06,29.1,77700.0,20.0907,20.1183,20.0838,20.1114,77700.0
2009-02-06 13:50:00,29.09,29.12,29.07,29.12,59900.0,20.1045,20.1253,20.0907,20.1253,59900.0
2009-02-06 13:55:00,29.11,29.13,29.11,29.13,76000.0,20.1183,20.1322,20.1183,20.1322,76000.0
2009-02-06 14:00:00,29.12,29.12,29.02,29.05,94300.0,20.1253,20.1253,20.0561,20.0769,94300.0
2009-02-06 14:05:00,29.05,29.06,28.99,29.01,134300.0,20.0769,20.0838,20.0354,20.0492,134300.0
2009-02-06 14:10:00,29.02,29.02,29.0,29.0,69100.0,20.0561,20.0561,20.0423,20.0423,69100.0
2009-02-06 14:15:00,29.01,29.02,28.91,28.95,156800.0,20.0492,20.0561,19.9801,20.0078,156800.0
2009-02-06 14:20:00,28.96,29.06,28.96,29.02,96300.0,20.0147,20.0838,20.0147,20.0561,96300.0
2009-02-06 14:25:00,29.02,29.05,28.99,29.02,63300.0,20.0561,20.0769,20.0354,20.0561,63300.0
2009-02-06 14:30:00,29.02,29.06,29.0,29.0,65200.0,20.0561,20.0838,20.0423,20.0423,65200.0
2009-02-06 14:35:00,29.01,29.05,28.92,28.94,131300.0,20.0492,20.0769,19.987,20.0009,131300.0
2009-02-06 14:40:00,28.94,28.97,28.9,28.91,75700.0,20.0009,20.0216,19.9732,19.9801,75700.0
2009-02-06 14:45:00,28.91,28.91,28.85,28.85,56800.0,19.9801,19.9801,19.9387,19.9387,56800.0
2009-02-06 14:50:00,28.85,28.88,28.8,28.82,87900.0,19.9387,19.9594,19.9041,19.9179,87900.0
2009-02-06 14:55:00,28.83,28.85,28.81,28.85,46600.0,19.9248,19.9387,19.911,19.9387,46600.0
2009-02-06 15:00:00,28.85,28.86,28.68,28.68,133600.0,19.9387,19.9456,19.8212,19.8212,133600.0
2009-02-06 15:05:00,28.68,28.79,28.68,28.76,148600.0,19.8212,19.8972,19.8212,19.8765,148600.0
2009-02-06 15:10:00,28.76,28.84,28.73,28.8,173300.0,19.8765,19.9317,19.8557,19.9041,173300.0
2009-02-06 15:15:00,28.8,28.82,28.78,28.79,124600.0,19.9041,19.9179,19.8903,19.8972,124600.0
2009-02-06 15:20:00,28.79,28.81,28.76,28.79,133800.0,19.8972,19.911,19.8765,19.8972,133800.0
2009-02-06 15:25:00,28.8,28.81,28.7,28.79,150900.0,19.9041,19.911,19.835,19.8972,150900.0
2009-02-06 15:30:00,28.8,28.9,28.79,28.89,189400.0,19.9041,19.9732,19.8972,19.9663,189400.0
2009-02-06 15:35:00,28.89,28.9,28.84,28.88,262400.0,19.9663,19.9732,19.9317,19.9594,262400.0
2009-02-06 15:40:00,28.89,29.08,28.89,29.06,450600.0,19.9663,20.0976,19.9663,20.0838,450600.0
2009-02-06 15:45:00,29.06,29.14,29.03,29.03,283700.0,20.0838,20.1391,20.0631,20.0631,283700.0
2009-02-06 15:50:00,29.06,29.06,28.9,28.95,259300.0,20.0838,20.0838,19.9732,20.0078,259300.0
2009-02-06 15:55:00,28.95,29.09,28.87,29.03,574800.0,20.0078,20.1045,19.9525,20.0631,574800.0
2009-02-09 09:30:00,28.97,28.97,28.48,28.55,175400.0,20.0216,20.0216,19.6829,19.7313,175400.0
2009-02-09 09:35:00,28.55,28.69,28.54,28.67,66800.0,19.7313,19.8281,19.7244,19.8143,66800.0
2009-02-09 09:40:00,28.65,28.82,28.65,28.66,102500.0,19.8004,19.9179,19.8004,19.8073,102500.0
2009-02-09 09:45:00,28.68,28.71,28.58,28.64,100900.0,19.8212,19.8419,19.7521,19.7935,100900.0
2009-02-09 09:50:00,28.64,28.64,28.38,28.39,108700.0,19.7935,19.7935,19.6138,19.6207,108700.0
2009-02-09 09:55:00,28.38,28.42,28.27,28.37,98700.0,19.6138,19.6415,19.5378,19.6069,98700.0
2009-02-09 10:00:00,28.37,28.4,28.08,28.12,176900.0,19.6069,19.6277,19.4065,19.4341,176900.0
2009-02-09 10:05:00,28.12,28.19,28.05,28.09,122300.0,19.4341,19.4825,19.3858,19.4134,122300.0
2009-02-09 10:10:00,28.1,28.23,28.09,28.17,104400.0,19.4203,19.5102,19.4134,19.4687,104400.0
2009-02-09 10:15:00,28.18,28.22,28.15,28.19,73700.0,19.4756,19.5033,19.4549,19.4825,73700.0
2009-02-09 10:20:00,28.19,28.25,28.13,28.22,55300.0,19.4825,19.524,19.4411,19.5033,55300.0
2009-02-09 10:25:00,28.22,28.25,28.21,28.21,56300.0,19.5033,19.524,19.4963,19.4963,56300.0
2009-02-09 10:30:00,28.22,28.27,28.2,28.25,102600.0,19.5033,19.5378,19.4894,19.524,102600.0
2009-02-09 10:35:00,28.25,28.31,28.22,28.31,78000.0,19.524,19.5655,19.5033,19.5655,78000.0
2009-02-09 10:40:00,28.31,28.38,28.28,28.35,99000.0,19.5655,19.6138,19.5447,19.5931,99000.0
2009-02-09 10:45:00,28.35,28.43,28.28,28.38,80800.0,19.5931,19.6484,19.5447,19.6138,80800.0
2009-02-09 10:50:00,28.38,28.41,28.28,28.3,85700.0,19.6138,19.6346,19.5447,19.5585,85700.0
2009-02-09 10:55:00,28.29,28.4,28.26,28.34,121100.0,19.5516,19.6277,19.5309,19.5862,121100.0
2009-02-09 11:00:00,28.34,28.36,28.28,28.31,116200.0,19.5862,19.6,19.5447,19.5655,116200.0
2009-02-09 11:05:00,28.3,28.36,28.26,28.35,155500.0,19.5585,19.6,19.5309,19.5931,155500.0
2009-02-09 11:10:00,28.34,28.39,28.32,28.35,113300.0,19.5862,19.6207,19.5724,19.5931,113300.0
2009-02-09 11:15:00,28.35,28.35,28.29,28.34,130300.0,19.5931,19.5931,19.5516,19.5862,130300.0
2009-02-09 11:20:00,28.34,28.39,28.33,28.38,142000.0,19.5862,19.6207,19.5793,19.6138,142000.0
2009-02-09 11:25:00,28.38,28.38,28.27,28.27,240800.0,19.6138,19.6138,19.5378,19.5378,240800.0
2009-02-09 11:30:00,28.27,28.28,28.12,28.13,208900.0,19.5378,19.5447,19.4341,19.4411,208900.0
2009-02-09 11:35:00,28.13,28.16,28.08,28.11,69700.0,19.4411,19.4618,19.4065,19.4272,69700.0
2009-02-09 11:40:00,28.11,28.11,28.03,28.06,79200.0,19.4272,19.4272,19.3719,19.3927,79200.0
2009-02-09 11:45:00,28.07,28.11,28.05,28.09,79400.0,19.3996,19.4272,19.3858,19.4134,79400.0
2009-02-09 11:50:00,28.08,28.09,28.0,28.0,46900.0,19.4065,19.4134,19.3512,19.3512,46900.0
2009-02-09 11:55:00,28.0,28.05,28.0,28.04,42000.0,19.3512,19.3858,19.3512,19.3789,42000.0
2009-02-09 12:00:00,28.03,28.07,28.01,28.03,87800.0,19.3719,19.3996,19.3581,19.3719,87800.0
2009-02-09 12:05:00,28.03,28.06,28.0,28.06,60200.0,19.3719,19.3927,19.3512,19.3927,60200.0
2009-02-09 12:10:00,28.05,28.06,28.0,28.02,48900.0,19.3858,19.3927,19.3512,19.365,48900.0
2009-02-09 12:15:00,28.03,28.11,28.02,28.08,62100.0,19.3719,19.4272,19.365,19.4065,62100.0
2009-02-09 12:20:00,28.08,28.09,28.02,28.03,69800.0,19.4065,19.4134,19.365,19.3719,69800.0
2009-02-09 12:25:00,28.03,28.04,28.0,28.03,75800.0,19.3719,19.3789,19.3512,19.3719,75800.0
2009-02-09 12:30:00,28.03,28.05,28.01,28.02,58800.0,19.3719,19.3858,19.3581,19.365,58800.0
2009-02-09 12:35:00,28.01,28.02,27.96,27.98,101800.0,19.3581,19.365,19.3236,19.3374,101800.0
2009-02-09 12:40:00,27.99,28.05,27.97,28.01,125100.0,19.3443,19.3858,19.3305,19.3581,125100.0
2009-02-09 12:45:00,28.02,28.09,28.0,28.04,94400.0,19.365,19.4134,19.3512,19.3789,94400.0
2009-02-09 12:50:00,28.04,28.15,28.04,28.15,62500.0,19.3789,19.4549,19.3789,19.4549,62500.0
2009-02-09 12:55:00,28.15,28.18,28.14,28.15,44500.0,19.4549,19.4756,19.448,19.4549,44500.0
2009-02-09 13:00:00,28.15,28.22,28.15,28.19,51500.0,19.4549,19.5033,19.4549,19.4825,51500.0
2009-02-09 13:05:00,28.19,28.22,28.16,28.21,48400.0,19.4825,19.5033,19.4618,19.4963,48400.0
2009-02-09 13:10:00,28.21,28.27,28.21,28.26,63800.0,19.4963,19.5378,19.4963,19.5309,63800.0
2009-02-09 13:15:00,28.27,28.34,28.26,28.27,95400.0,19.5378,19.5862,19.5309,19.5378,95400.0
2009-02-09 13:20:00,28.26,28.31,28.24,28.31,86900.0,19.5309,19.5655,19.5171,19.5655,86900.0
2009-02-09 13:25:00,28.3,28.39,28.29,28.36,80400.0,19.5585,19.6207,19.5516,19.6,80400.0
2009-02-09 13:30:00,28.36,28.37,28.32,28.33,170400.0,19.6,19.6069,19.5724,19.5793,170400.0
2009-02-09 13:35:00,28.32,28.35,28.27,28.33,112100.0,19.5724,19.5931,19.5378,19.5793,112100.0
2009-02-09 13:40:00,28.33,28.38,28.3,28.37,56900.0,19.5793,19.6138,19.5585,19.6069,56900.0
2009-02-09 13:45:00,28.38,28.4,28.31,28.39,42700.0,19.6138,19.6277,19.5655,19.6207,42700.0
2009-02-09 13:50:00,28.39,28.41,28.37,28.41,65300.0,19.6207,19.6346,19.6069,19.6346,65300.0
2009-02-09 13:55:00,28.4,28.48,28.39,28.48,61400.0,19.6277,19.6829,19.6207,19.6829,61400.0
2009-02-09 14:00:00,28.47,28.49,28.45,28.45,64100.0,19.676,19.6899,19.6622,19.6622,64100.0
2009-02-09 14:05:00,28.45,28.48,28.45,28.47,37900.0,19.6622,19.6829,19.6622,19.676,37900.0
2009-02-09 14:10:00,28.46,28.46,28.41,28.44,101600.0,19.6691,19.6691,19.6346,19.6553,101600.0
2009-02-09 14:15:00,28.42,28.42,28.34,28.37,45600.0,19.6415,19.6415,19.5862,19.6069,45600.0
2009-02-09 14:20:00,28.37,28.43,28.36,28.41,35100.0,19.6069,19.6484,19.6,19.6346,35100.0
2009-02-09 14:25:00,28.4,28.4,28.35,28.38,86700.0,19.6277,19.6277,19.5931,19.6138,86700.0
2009-02-09 14:30:00,28.38,28.42,28.37,28.4,61200.0,19.6138,19.6415,19.6069,19.6277,61200.0
2009-02-09 14:35:00,28.39,28.45,28.38,28.45,111400.0,19.6207,19.6622,19.6138,19.6622,111400.0
2009-02-09 14:40:00,28.45,28.45,28.35,28.35,71100.0,19.6622,19.6622,19.5931,19.5931,71100.0
2009-02-09 14:45:00,28.35,28.4,28.32,28.39,58000.0,19.5931,19.6277,19.5724,19.6207,58000.0
2009-02-09 14:50:00,28.39,28.42,28.38,28.41,49100.0,19.6207,19.6415,19.6138,19.6346,49100.0
2009-02-09 14:55:00,28.4,28.45,28.4,28.43,38800.0,19.6277,19.6622,19.6277,19.6484,38800.0
2009-02-09 15:00:00,28.43,28.46,28.41,28.42,63300.0,19.6484,19.6691,19.6346,19.6415,63300.0
2009-02-09 15:05:00,28.42,28.47,28.42,28.43,63700.0,19.6415,19.676,19.6415,19.6484,63700.0
2009-02-09 15:10:00,28.43,28.5,28.4,28.5,105900.0,19.6484,19.6968,19.6277,19.6968,105900.0
2009-02-09 15:15:00,28.5,28.5,28.45,28.46,76500.0,19.6968,19.6968,19.6622,19.6691,76500.0
2009-02-09 15:20:00,28.46,28.51,28.46,28.48,77800.0,19.6691,19.7037,19.6691,19.6829,77800.0
2009-02-09 15:25:00,28.48,28.59,28.48,28.59,108100.0,19.6829,19.759,19.6829,19.759,108100.0
2009-02-09 15:30:00,28.58,28.66,28.56,28.63,214400.0,19.7521,19.8073,19.7382,19.7866,214400.0
2009-02-09 15:35:00,28.64,28.72,28.63,28.66,239600.0,19.7935,19.8488,19.7866,19.8073,239600.0
2009-02-09 15:40:00,28.66,28.7,28.57,28.65,221700.0,19.8073,19.835,19.7451,19.8004,221700.0
2009-02-09 15:45:00,28.65,28.68,28.58,28.66,179200.0,19.8004,19.8212,19.7521,19.8073,179200.0
2009-02-09 15:50:00,28.66,28.72,28.66,28.69,243600.0,19.8073,19.8488,19.8073,19.8281,243600.0
2009-02-09 15:55:00,28.7,28.7,28.63,28.67,351000.0,19.835,19.835,19.7866,19.8143,351000.0
2009-02-10 09:30:00,28.6,28.65,28.27,28.32,161200.0,19.7659,19.8004,19.5378,19.5724,161200.0
2009-02-10 09:35:00,28.33,28.5,28.33,28.5,75000.0,19.5793,19.6968,19.5793,19.6968,75000.0
2009-02-10 09:40:00,28.49,28.5,28.33,28.37,73600.0,19.6899,19.6968,19.5793,19.6069,73600.0
2009-02-10 09:45:00,28.39,28.63,28.37,28.55,97100.0,19.6207,19.7866,19.6069,19.7313,97100.0
2009-02-10 09:50:00,28.54,28.61,28.47,28.5,51700.0,19.7244,19.7728,19.676,19.6968,51700.0
2009-02-10 09:55:00,28.51,28.51,28.25,28.35,130600.0,19.7037,19.7037,19.524,19.5931,130600.0
2009-02-10 10:00:00,28.35,28.47,28.3,28.44,58700.0,19.5931,19.676,19.5585,19.6553,58700.0
2009-02-10 10:05:00,28.44,28.51,28.43,28.47,76300.0,19.6553,19.7037,19.6484,19.676,76300.0
2009-02-10 10:10:00,28.47,28.47,28.32,28.36,55800.0,19.676,19.676,19.5724,19.6,55800.0
2009-02-10 10:15:00,28.36,28.42,28.28,28.28,64600.0,19.6,19.6415,19.5447,19.5447,64600.0
2009-02-10 10:20:00,28.29,28.3,28.1,28.14,109400.0,19.5516,19.5585,19.4203,19.448,109400.0
2009-02-10 10:25:00,28.14,28.18,28.08,28.16,81700.0,19.448,19.4756,19.4065,19.4618,81700.0
2009-02-10 10:30:00,28.17,28.27,28.16,28.25,87700.0,19.4687,19.5378,19.4618,19.524,87700.0
2009-02-10 10:35:00,28.24,28.27,28.18,28.19,111500.0,19.5171,19.5378,19.4756,19.4825,111500.0
2009-02-10 10:40:00,28.2,28.27,28.18,28.24,94100.0,19.4894,19.5378,19.4756,19.5171,94100.0
2009-02-10 10:45:00,28.25,28.37,28.24,28.36,118400.0,19.524,19.6069,19.5171,19.6,118400.0
2009-02-10 10:50:00,28.35,28.37,28.27,28.33,69200.0,19.5931,19.6069,19.5378,19.5793,69200.0
2009-02-10 10:55:00,28.33,28.4,28.3,28.33,77700.0,19.5793,19.6277,19.5585,19.5793,77700.0
2009-02-10 11:00:00,28.33,28.51,28.24,28.26,145400.0,19.5793,19.7037,19.5171,19.5309,145400.0
2009-02-10 11:05:00,28.28,28.31,28.0,28.11,308400.0,19.5447,19.5655,19.3512,19.4272,308400.0
2009-02-10 11:10:00,28.1,28.11,27.96,28.03,151500.0,19.4203,19.4272,19.3236,19.3719,151500.0
2009-02-10 11:15:00,28.03,28.05,27.92,27.98,115500.0,19.3719,19.3858,19.2959,19.3374,115500.0
2009-02-10 11:20:00,27.99,28.03,27.82,27.82,135100.0,19.3443,19.3719,19.2268,19.2268,135100.0
2009-02-10 11:25:00,27.82,27.92,27.74,27.9,147500.0,19.2268,19.2959,19.1715,19.2821,147500.0
2009-02-10 11:30:00,27.9,27.91,27.66,27.67,319000.0,19.2821,19.289,19.1162,19.1231,319000.0
2009-02-10 11:35:00,27.66,27.79,27.57,27.75,256000.0,19.1162,19.2061,19.054,19.1784,256000.0
2009-02-10 11:40:00,27.74,27.92,27.72,27.9,201400.0,19.1715,19.2959,19.1577,19.2821,201400.0
2009-02-10 11:45:00,27.91,27.99,27.84,27.97,204600.0,19.289,19.3443,19.2406,19.3305,204600.0
2009-02-10 11:50:00,27.98,27.98,27.86,27.87,83500.0,19.3374,19.3374,19.2545,19.2614,83500.0
2009-02-10 11:55:00,27.87,27.96,27.81,27.96,128600.0,19.2614,19.3236,19.2199,19.3236,128600.0
2009-02-10 12:00:00,27.98,27.98,27.87,27.96,97100.0,19.3374,19.3374,19.2614,19.3236,97100.0
2009-02-10 12:05:00,27.96,27.96,27.84,27.96,81700.0,19.3236,19.3236,19.2406,19.3236,81700.0
2009-02-10 12:10:00,27.97,28.02,27.95,27.99,54900.0,19.3305,19.365,19.3167,19.3443,54900.0
2009-02-10 12:15:00,28.0,28.02,27.97,27.99,40500.0,19.3512,19.365,19.3305,19.3443,40500.0
2009-02-10 12:20:00,27.99,28.02,27.91,27.91,50700.0,19.3443,19.365,19.289,19.289,50700.0
2009-02-10 12:25:00,27.92,28.0,27.91,28.0,92800.0,19.2959,19.3512,19.289,19.3512,92800.0
2009-02-10 12:30:00,28.0,28.0,27.91,27.97,65900.0,19.3512,19.3512,19.289,19.3305,65900.0
2009-02-10 12:35:00,27.96,28.07,27.95,28.05,61000.0,19.3236,19.3996,19.3167,19.3858,61000.0
2009-02-10 12:40:00,28.06,28.08,27.92,27.99,37200.0,19.3927,19.4065,19.2959,19.3443,37200.0
2009-02-10 12:45:00,28.01,28.01,27.96,27.99,20700.0,19.3581,19.3581,19.3236,19.3443,20700.0
2009-02-10 12:50:00,27.99,27.99,27.92,27.97,27700.0,19.3443,19.3443,19.2959,19.3305,27700.0
2009-02-10 12:55:00,27.96,28.01,27.92,27.94,45600.0,19.3236,19.3581,19.2959,19.3097,45600.0
2009-02-10 13:00:00,27.94,27.97,27.9,27.93,76600.0,19.3097,19.3305,19.2821,19.3028,76600.0
2009-02-10 13:05:00,27.93,27.97,27.84,27.86,172800.0,19.3028,19.3305,19.2406,19.2545,172800.0
2009-02-10 13:10:00,27.86,27.94,27.84,27.93,75400.0,19.2545,19.3097,19.2406,19.3028,75400.0
2009-02-10 13:15:00,27.93,27.96,27.88,27.9,116200.0,19.3028,19.3236,19.2683,19.2821,116200.0
2009-02-10 13:20:00,27.92,27.92,27.78,27.86,216500.0,19.2959,19.2959,19.1992,19.2545,216500.0
2009-02-10 13:25:00,27.86,27.87,27.72,27.75,181100.0,19.2545,19.2614,19.1577,19.1784,181100.0
2009-02-10 13:30:00,27.74,27.89,27.74,27.88,184000.0,19.1715,19.2752,19.1715,19.2683,184000.0
2009-02-10 13:35:00,27.87,27.98,27.86,27.92,91500.0,19.2614,19.3374,19.2545,19.2959,91500.0
2009-02-10 13:40:00,27.92,27.96,27.91,27.95,44500.0,19.2959,19.3236,19.289,19.3167,44500.0
2009-02-10 13:45:00,27.96,27.96,27.84,27.86,39400.0,19.3236,19.3236,19.2406,19.2545,39400.0
2009-02-10 13:50:00,27.88,27.92,27.84,27.85,68500.0,19.2683,19.2959,19.2406,19.2475,68500.0
2009-02-10 13:55:00,27.85,27.89,27.84,27.86,51700.0,19.2475,19.2752,19.2406,19.2545,51700.0
2009-02-10 14:00:00,27.85,27.97,27.84,27.92,64300.0,19.2475,19.3305,19.2406,19.2959,64300.0
2009-02-10 14:05:00,27.92,27.93,27.85,27.87,127100.0,19.2959,19.3028,19.2475,19.2614,127100.0
2009-02-10 14:10:00,27.88,27.91,27.86,27.88,127100.0,19.2683,19.289,19.2545,19.2683,127100.0
2009-02-10 14:15:00,27.88,27.91,27.79,27.84,73900.0,19.2683,19.289,19.2061,19.2406,73900.0
2009-02-10 14:20:00,27.83,27.84,27.74,27.78,43300.0,19.2337,19.2406,19.1715,19.1992,43300.0
2009-02-10 14:25:00,27.78,27.79,27.68,27.71,73500.0,19.1992,19.2061,19.1301,19.1508,73500.0
2009-02-10 14:30:00,27.72,27.77,27.65,27.7,104200.0,19.1577,19.1923,19.1093,19.1439,104200.0
2009-02-10 14:35:00,27.7,27.73,27.63,27.73,101900.0,19.1439,19.1646,19.0955,19.1646,101900.0
2009-02-10 14:40:00,27.72,27.78,27.71,27.73,85800.0,19.1577,19.1992,19.1508,19.1646,85800.0
2009-02-10 14:45:00,27.72,27.78,27.72,27.73,66700.0,19.1577,19.1992,19.1577,19.1646,66700.0
2009-02-10 14:50:00,27.73,27.74,27.66,27.7,68400.0,19.1646,19.1715,19.1162,19.1439,68400.0
2009-02-10 14:55:00,27.7,27.76,27.61,27.62,91000.0,19.1439,19.1853,19.0817,19.0886,91000.0
2009-02-10 15:00:00,27.62,27.81,27.62,27.79,83600.0,19.0886,19.2199,19.0886,19.2061,83600.0
2009-02-10 15:05:00,27.79,27.84,27.72,27.82,72200.0,19.2061,19.2406,19.1577,19.2268,72200.0
2009-02-10 15:10:00,27.82,27.83,27.66,27.68,104800.0,19.2268,19.2337,19.1162,19.1301,104800.0
2009-02-10 15:15:00,27.68,27.74,27.67,27.7,245400.0,19.1301,19.1715,19.1231,19.1439,245400.0
2009-02-10 15:20:00,27.71,27.8,27.67,27.79,203000.0,19.1508,19.213,19.1231,19.2061,203000.0
2009-02-10 15:25:00,27.79,27.87,27.77,27.81,154300.0,19.2061,19.2614,19.1923,19.2199,154300.0
2009-02-10 15:30:00,27.81,27.9,27.76,27.81,253100.0,19.2199,19.2821,19.1853,19.2199,253100.0
2009-02-10 15:35:00,27.8,27.88,27.76,27.77,195100.0,19.213,19.2683,19.1853,19.1923,195100.0
2009-02-10 15:40:00,27.77,27.77,27.63,27.77,276000.0,19.1923,19.1923,19.0955,19.1923,276000.0
2009-02-10 15:45:00,27.76,27.9,27.71,27.87,295200.0,19.1853,19.2821,19.1508,19.2614,295200.0
2009-02-10 15:50:00,27.87,27.93,27.78,27.83,314900.0,19.2614,19.3028,19.1992,19.2337,314900.0
2009-02-10 15:55:00,27.84,27.87,27.78,27.8,319500.0,19.2406,19.2614,19.1992,19.213,319500.0
2009-02-11 09:30:00,27.98,28.13,27.28,27.59,106600.0,19.3374,19.4411,18.8536,19.0679,106600.0
2009-02-11 09:35:00,27.59,27.65,27.43,27.59,173000.0,19.0679,19.1093,18.9573,19.0679,173000.0
2009-02-11 09:40:00,27.6,27.64,27.48,27.56,189100.0,19.0748,19.1024,18.9918,19.0471,189100.0
2009-02-11 09:45:00,27.55,27.61,27.49,27.57,121000.0,19.0402,19.0817,18.9987,19.054,121000.0
2009-02-11 09:50:00,27.57,27.61,27.46,27.59,97500.0,19.054,19.0817,18.978,19.0679,97500.0
2009-02-11 09:55:00,27.59,27.66,27.51,27.51,88900.0,19.0679,19.1162,19.0126,19.0126,88900.0
2009-02-11 10:00:00,27.51,27.51,27.39,27.46,106600.0,19.0126,19.0126,18.9296,18.978,106600.0
2009-02-11 10:05:00,27.46,27.47,27.34,27.35,100000.0,18.978,18.9849,18.8951,18.902,100000.0
2009-02-11 10:10:00,27.34,27.4,27.14,27.15,197000.0,18.8951,18.9365,18.7569,18.7638,197000.0
2009-02-11 10:15:00,27.15,27.15,27.04,27.07,168900.0,18.7638,18.7638,18.6877,18.7085,168900.0
2009-02-11 10:20:00,27.08,27.18,27.05,27.18,167300.0,18.7154,18.7845,18.6947,18.7845,167300.0
2009-02-11 10:25:00,27.19,27.21,27.09,27.15,99900.0,18.7914,18.8052,18.7223,18.7638,99900.0
2009-02-11 10:30:00,27.12,27.19,27.06,27.19,127500.0,18.743,18.7914,18.7016,18.7914,127500.0
2009-02-11 10:35:00,27.19,27.33,27.19,27.26,142500.0,18.7914,18.8882,18.7914,18.8398,142500.0
2009-02-11 10:40:00,27.26,27.29,27.2,27.21,121700.0,18.8398,18.8605,18.7983,18.8052,121700.0
2009-02-11 10:45:00,27.21,27.22,27.09,27.19,121300.0,18.8052,18.8121,18.7223,18.7914,121300.0
2009-02-11 10:50:00,27.21,27.29,27.2,27.23,122500.0,18.8052,18.8605,18.7983,18.8191,122500.0
2009-02-11 10:55:00,27.24,27.27,27.17,27.22,110300.0,18.826,18.8467,18.7776,18.8121,110300.0
2009-02-11 11:00:00,27.23,27.3,27.22,27.26,295500.0,18.8191,18.8674,18.8121,18.8398,295500.0
2009-02-11 11:05:00,27.26,27.28,27.22,27.26,155300.0,18.8398,18.8536,18.8121,18.8398,155300.0
2009-02-11 11:10:00,27.25,27.4,27.25,27.34,72700.0,18.8329,18.9365,18.8329,18.8951,72700.0
2009-02-11 11:15:00,27.35,27.4,27.3,27.31,110600.0,18.902,18.9365,18.8674,18.8743,110600.0
2009-02-11 11:20:00,27.3,27.4,27.23,27.34,217700.0,18.8674,18.9365,18.8191,18.8951,217700.0
2009-02-11 11:25:00,27.34,27.41,27.29,27.39,64000.0,18.8951,18.9435,18.8605,18.9296,64000.0
2009-02-11 11:30:00,27.39,27.45,27.33,27.33,79900.0,18.9296,18.9711,18.8882,18.8882,79900.0
2009-02-11 11:35:00,27.33,27.4,27.31,27.34,63700.0,18.8882,18.9365,18.8743,18.8951,63700.0
2009-02-11 11:40:00,27.34,27.36,27.28,27.34,132500.0,18.8951,18.9089,18.8536,18.8951,132500.0
2009-02-11 11:45:00,27.35,27.37,27.29,27.29,117300.0,18.902,18.9158,18.8605,18.8605,117300.0
2009-02-11 11:50:00,27.29,27.38,27.28,27.38,94000.0,18.8605,18.9227,18.8536,18.9227,94000.0
2009-02-11 11:55:00,27.38,27.41,27.32,27.36,77900.0,18.9227,18.9435,18.8813,18.9089,77900.0
2009-02-11 12:00:00,27.37,27.37,27.33,27.35,47100.0,18.9158,18.9158,18.8882,18.902,47100.0
2009-02-11 12:05:00,27.36,27.36,27.33,27.36,43600.0,18.9089,18.9089,18.8882,18.9089,43600.0
2009-02-11 12:10:00,27.37,27.38,27.26,27.27,70000.0,18.9158,18.9227,18.8398,18.8467,70000.0
2009-02-11 12:15:00,27.27,27.3,27.26,27.27,95500.0,18.8467,18.8674,18.8398,18.8467,95500.0
2009-02-11 12:20:00,27.26,27.31,27.25,27.27,66200.0,18.8398,18.8743,18.8329,18.8467,66200.0
2009-02-11 12:25:00,27.27,27.35,27.25,27.35,76700.0,18.8467,18.902,18.8329,18.902,76700.0
2009-02-11 12:30:00,27.35,27.38,27.32,27.38,98600.0,18.902,18.9227,18.8813,18.9227,98600.0
2009-02-11 12:35:00,27.38,27.44,27.35,27.44,68400.0,18.9227,18.9642,18.902,18.9642,68400.0
2009-02-11 12:40:00,27.44,27.47,27.4,27.44,97900.0,18.9642,18.9849,18.9365,18.9642,97900.0
2009-02-11 12:45:00,27.43,27.43,27.35,27.37,98000.0,18.9573,18.9573,18.902,18.9158,98000.0
2009-02-11 12:50:00,27.37,27.46,27.37,27.44,45400.0,18.9158,18.978,18.9158,18.9642,45400.0
2009-02-11 12:55:00,27.43,27.44,27.32,27.36,89500.0,18.9573,18.9642,18.8813,18.9089,89500.0
2009-02-11 13:00:00,27.36,27.45,27.33,27.42,102200.0,18.9089,18.9711,18.8882,18.9504,102200.0
2009-02-11 13:05:00,27.42,27.42,27.28,27.33,91800.0,18.9504,18.9504,18.8536,18.8882,91800.0
2009-02-11 13:10:00,27.33,27.39,27.31,27.39,97300.0,18.8882,18.9296,18.8743,18.9296,97300.0
2009-02-11 13:15:00,27.4,27.43,27.37,27.42,106900.0,18.9365,18.9573,18.9158,18.9504,106900.0
2009-02-11 13:20:00,27.42,27.43,27.39,27.41,114200.0,18.9504,18.9573,18.9296,18.9435,114200.0
2009-02-11 13:25:00,27.41,27.48,27.4,27.47,57800.0,18.9435,18.9918,18.9365,18.9849,57800.0
2009-02-11 13:30:00,27.48,27.48,27.41,27.42,86900.0,18.9918,18.9918,18.9435,18.9504,86900.0
2009-02-11 13:35:00,27.42,27.47,27.42,27.44,56600.0,18.9504,18.9849,18.9504,18.9642,56600.0
2009-02-11 13:40:00,27.44,27.45,27.39,27.4,86700.0,18.9642,18.9711,18.9296,18.9365,86700.0
2009-02-11 13:45:00,27.41,27.43,27.36,27.39,91100.0,18.9435,18.9573,18.9089,18.9296,91100.0
2009-02-11 13:50:00,27.39,27.39,27.35,27.38,152700.0,18.9296,18.9296,18.902,18.9227,152700.0
2009-02-11 13:55:00,27.38,27.4,27.34,27.36,54200.0,18.9227,18.9365,18.8951,18.9089,54200.0
2009-02-11 14:00:00,27.36,27.44,27.36,27.4,66000.0,18.9089,18.9642,18.9089,18.9365,66000.0
2009-02-11 14:05:00,27.39,27.43,27.37,27.41,51000.0,18.9296,18.9573,18.9158,18.9435,51000.0
2009-02-11 14:10:00,27.42,27.44,27.37,27.4,56900.0,18.9504,18.9642,18.9158,18.9365,56900.0
2009-02-11 14:15:00,27.4,27.4,27.3,27.32,81200.0,18.9365,18.9365,18.8674,18.8813,81200.0
2009-02-11 14:20:00,27.33,27.4,27.27,27.4,61600.0,18.8882,18.9365,18.8467,18.9365,61600.0
2009-02-11 14:25:00,27.4,27.45,27.38,27.4,78700.0,18.9365,18.9711,18.9227,18.9365,78700.0
2009-02-11 14:30:00,27.4,27.42,27.36,27.38,46600.0,18.9365,18.9504,18.9089,18.9227,46600.0
2009-02-11 14:35:00,27.38,27.49,27.38,27.49,62000.0,18.9227,18.9987,18.9227,18.9987,62000.0
2009-02-11 14:40:00,27.49,27.55,27.45,27.49,57400.0,18.9987,19.0402,18.9711,18.9987,57400.0
2009-02-11 14:45:00,27.5,27.52,27.46,27.47,43200.0,19.0057,19.0195,18.978,18.9849,43200.0
2009-02-11 14:50:00,27.47,27.66,27.47,27.57,101700.0,18.9849,19.1162,18.9849,19.054,101700.0
2009-02-11 14:55:00,27.57,27.71,27.56,27.67,122900.0,19.054,19.1508,19.0471,19.1231,122900.0
2009-02-11 15:00:00,27.66,27.7,27.53,27.55,192400.0,19.1162,19.1439,19.0264,19.0402,192400.0
2009-02-11 15:05:00,27.54,27.64,27.54,27.54,88100.0,19.0333,19.1024,19.0333,19.0333,88100.0
2009-02-11 15:10:00,27.54,27.61,27.5,27.59,135900.0,19.0333,19.0817,19.0057,19.0679,135900.0
2009-02-11 15:15:00,27.58,27.69,27.54,27.59,98200.0,19.0609,19.137,19.0333,19.0679,98200.0
2009-02-11 15:20:00,27.6,27.64,27.53,27.55,77500.0,19.0748,19.1024,19.0264,19.0402,77500.0
2009-02-11 15:25:00,27.55,27.57,27.45,27.48,108400.0,19.0402,19.054,18.9711,18.9918,108400.0
2009-02-11 15:30:00,27.49,27.57,27.39,27.41,167900.0,18.9987,19.054,18.9296,18.9435,167900.0
2009-02-11 15:35:00,27.41,27.47,27.41,27.41,94400.0,18.9435,18.9849,18.9435,18.9435,94400.0
2009-02-11 15:40:00,27.41,27.46,27.4,27.43,134800.0,18.9435,18.978,18.9365,18.9573,134800.0
2009-02-11 15:45:00,27.44,27.48,27.41,27.44,84500.0,18.9642,18.9918,18.9435,18.9642,84500.0
2009-02-11 15:50:00,27.44,27.58,27.38,27.55,249200.0,18.9642,19.0609,18.9227,19.0402,249200.0
2009-02-11 15:55:00,27.55,27.65,27.52,27.65,568600.0,19.0402,19.1093,19.0195,19.1093,568600.0
2009-02-12 09:30:00,27.33,27.33,27.05,27.14,130400.0,18.8882,18.8882,18.6947,18.7569,130400.0
2009-02-12 09:35:00,27.15,27.2,27.05,27.16,87300.0,18.7638,18.7983,18.6947,18.7707,87300.0
2009-02-12 09:40:00,27.16,27.21,27.04,27.21,65900.0,18.7707,18.8052,18.6877,18.8052,65900.0
2009-02-12 09:45:00,27.21,27.23,27.1,27.14,70000.0,18.8052,18.8191,18.7292,18.7569,70000.0
2009-02-12 09:50:00,27.15,27.19,26.96,27.11,132300.0,18.7638,18.7914,18.6324,18.7361,132300.0
2009-02-12 09:55:00,27.12,27.12,26.98,27.06,89800.0,18.743,18.743,18.6463,18.7016,89800.0
2009-02-12 10:00:00,27.05,27.08,26.95,27.03,131400.0,18.6947,18.7154,18.6255,18.6808,131400.0
2009-02-12 10:05:00,27.03,27.11,27.01,27.09,67700.0,18.6808,18.7361,18.667,18.7223,67700.0
2009-02-12 10:10:00,27.1,27.22,27.06,27.15,80800.0,18.7292,18.8121,18.7016,18.7638,80800.0
2009-02-12 10:15:00,27.14,27.14,27.0,27.03,74100.0,18.7569,18.7569,18.6601,18.6808,74100.0
2009-02-12 10:20:00,27.01,27.11,27.0,27.07,78600.0,18.667,18.7361,18.6601,18.7085,78600.0
2009-02-12 10:25:00,27.08,27.19,27.0,27.15,147500.0,18.7154,18.7914,18.6601,18.7638,147500.0
2009-02-12 10:30:00,27.15,27.21,27.08,27.19,110800.0,18.7638,18.8052,18.7154,18.7914,110800.0
2009-02-12 10:35:00,27.19,27.22,27.13,27.21,86900.0,18.7914,18.8121,18.7499,18.8052,86900.0
2009-02-12 10:40:00,27.22,27.34,27.18,27.33,115200.0,18.8121,18.8951,18.7845,18.8882,115200.0
2009-02-12 10:45:00,27.34,27.48,27.33,27.45,134300.0,18.8951,18.9918,18.8882,18.9711,134300.0
2009-02-12 10:50:00,27.44,27.5,27.39,27.48,92200.0,18.9642,19.0057,18.9296,18.9918,92200.0
2009-02-12 10:55:00,27.47,27.47,27.39,27.45,69700.0,18.9849,18.9849,18.9296,18.9711,69700.0
2009-02-12 11:00:00,27.46,27.46,27.32,27.42,68100.0,18.978,18.978,18.8813,18.9504,68100.0
2009-02-12 11:05:00,27.41,27.49,27.41,27.43,100400.0,18.9435,18.9987,18.9435,18.9573,100400.0
2009-02-12 11:10:00,27.43,27.44,27.34,27.37,95300.0,18.9573,18.9642,18.8951,18.9158,95300.0
2009-02-12 11:15:00,27.37,27.38,27.25,27.25,106900.0,18.9158,18.9227,18.8329,18.8329,106900.0
2009-02-12 11:20:00,27.25,27.34,27.25,27.31,82100.0,18.8329,18.8951,18.8329,18.8743,82100.0
2009-02-12 11:25:00,27.31,27.43,27.31,27.38,67000.0,18.8743,18.9573,18.8743,18.9227,67000.0
2009-02-12 11:30:00,27.38,27.48,27.38,27.47,86300.0,18.9227,18.9918,18.9227,18.9849,86300.0
2009-02-12 11:35:00,27.46,27.48,27.4,27.4,89000.0,18.978,18.9918,18.9365,18.9365,89000.0
2009-02-12 11:40:00,27.41,27.58,27.4,27.52,95400.0,18.9435,19.0609,18.9365,19.0195,95400.0
2009-02-12 11:45:00,27.52,27.6,27.51,27.58,75300.0,19.0195,19.0748,19.0126,19.0609,75300.0
2009-02-12 11:50:00,27.58,27.64,27.55,27.55,72800.0,19.0609,19.1024,19.0402,19.0402,72800.0
2009-02-12 11:55:00,27.55,27.56,27.45,27.46,64800.0,19.0402,19.0471,18.9711,18.978,64800.0
2009-02-12 12:00:00,27.47,27.58,27.42,27.57,58800.0,18.9849,19.0609,18.9504,19.054,58800.0
2009-02-12 12:05:00,27.57,27.6,27.51,27.52,60800.0,19.054,19.0748,19.0126,19.0195,60800.0
2009-02-12 12:10:00,27.53,27.54,27.47,27.51,37200.0,19.0264,19.0333,18.9849,19.0126,37200.0
2009-02-12 12:15:00,27.51,27.64,27.51,27.62,67400.0,19.0126,19.1024,19.0126,19.0886,67400.0
2009-02-12 12:20:00,27.63,27.64,27.59,27.62,58700.0,19.0955,19.1024,19.0679,19.0886,58700.0
2009-02-12 12:25:00,27.63,27.68,27.62,27.67,68000.0,19.0955,19.1301,19.0886,19.1231,68000.0
2009-02-12 12:30:00,27.67,27.7,27.61,27.61,38400.0,19.1231,19.1439,19.0817,19.0817,38400.0
2009-02-12 12:35:00,27.61,27.62,27.57,27.58,19000.0,19.0817,19.0886,19.054,19.0609,19000.0
2009-02-12 12:40:00,27.59,27.59,27.51,27.56,48500.0,19.0679,19.0679,19.0126,19.0471,48500.0
2009-02-12 12:45:00,27.57,27.57,27.51,27.54,26500.0,19.054,19.054,19.0126,19.0333,26500.0
2009-02-12 12:50:00,27.55,27.63,27.5,27.58,58900.0,19.0402,19.0955,19.0057,19.0609,58900.0
2009-02-12 12:55:00,27.58,27.58,27.48,27.49,45800.0,19.0609,19.0609,18.9918,18.9987,45800.0
2009-02-12 13:00:00,27.5,27.5,27.43,27.49,33300.0,19.0057,19.0057,18.9573,18.9987,33300.0
2009-02-12 13:05:00,27.48,27.49,27.43,27.48,62400.0,18.9918,18.9987,18.9573,18.9918,62400.0
2009-02-12 13:10:00,27.48,27.57,27.45,27.47,51200.0,18.9918,19.054,18.9711,18.9849,51200.0
2009-02-12 13:15:00,27.47,27.47,27.36,27.4,69300.0,18.9849,18.9849,18.9089,18.9365,69300.0
2009-02-12 13:20:00,27.4,27.41,27.35,27.38,59300.0,18.9365,18.9435,18.902,18.9227,59300.0
2009-02-12 13:25:00,27.37,27.44,27.32,27.35,98700.0,18.9158,18.9642,18.8813,18.902,98700.0
2009-02-12 13:30:00,27.35,27.41,27.34,27.36,58900.0,18.902,18.9435,18.8951,18.9089,58900.0
2009-02-12 13:35:00,27.35,27.4,27.27,27.27,54100.0,18.902,18.9365,18.8467,18.8467,54100.0
2009-02-12 13:40:00,27.26,27.33,27.26,27.3,37700.0,18.8398,18.8882,18.8398,18.8674,37700.0
2009-02-12 13:45:00,27.3,27.36,27.25,27.35,66800.0,18.8674,18.9089,18.8329,18.902,66800.0
2009-02-12 13:50:00,27.35,27.41,27.34,27.4,102000.0,18.902,18.9435,18.8951,18.9365,102000.0
2009-02-12 13:55:00,27.39,27.48,27.36,27.47,50900.0,18.9296,18.9918,18.9089,18.9849,50900.0
2009-02-12 14:00:00,27.48,27.48,27.34,27.36,48400.0,18.9918,18.9918,18.8951,18.9089,48400.0
2009-02-12 14:05:00,27.37,27.47,27.33,27.4,59300.0,18.9158,18.9849,18.8882,18.9365,59300.0
2009-02-12 14:10:00,27.4,27.44,27.38,27.41,50400.0,18.9365,18.9642,18.9227,18.9435,50400.0
2009-02-12 14:15:00,27.41,27.56,27.41,27.45,71600.0,18.9435,19.0471,18.9435,18.9711,71600.0
2009-02-12 14:20:00,27.44,27.47,27.37,27.38,54800.0,18.9642,18.9849,18.9158,18.9227,54800.0
2009-02-12 14:25:00,27.37,27.4,27.3,27.32,64300.0,18.9158,18.9365,18.8674,18.8813,64300.0
2009-02-12 14:30:00,27.34,27.36,27.25,27.27,97100.0,18.8951,18.9089,18.8329,18.8467,97100.0
2009-02-12 14:35:00,27.26,27.29,27.25,27.25,91300.0,18.8398,18.8605,18.8329,18.8329,91300.0
2009-02-12 14:40:00,27.25,27.3,27.25,27.28,88200.0,18.8329,18.8674,18.8329,18.8536,88200.0
2009-02-12 14:45:00,27.28,27.29,27.25,27.27,84100.0,18.8536,18.8605,18.8329,18.8467,84100.0
2009-02-12 14:50:00,27.26,27.28,27.25,27.25,109100.0,18.8398,18.8536,18.8329,18.8329,109100.0
2009-02-12 14:55:00,27.25,27.29,27.25,27.28,74500.0,18.8329,18.8605,18.8329,18.8536,74500.0
2009-02-12 15:00:00,27.29,27.31,27.25,27.25,182400.0,18.8605,18.8743,18.8329,18.8329,182400.0
2009-02-12 15:05:00,27.25,27.34,27.25,27.33,114000.0,18.8329,18.8951,18.8329,18.8882,114000.0
2009-02-12 15:10:00,27.34,27.44,27.3,27.33,175700.0,18.8951,18.9642,18.8674,18.8882,175700.0
2009-02-12 15:15:00,27.33,27.42,27.32,27.41,100500.0,18.8882,18.9504,18.8813,18.9435,100500.0
2009-02-12 15:20:00,27.42,27.57,27.36,27.49,144600.0,18.9504,19.054,18.9089,18.9987,144600.0
2009-02-12 15:25:00,27.49,27.7,27.49,27.7,239100.0,18.9987,19.1439,18.9987,19.1439,239100.0
2009-02-12 15:30:00,27.69,27.75,27.59,27.67,146800.0,19.137,19.1784,19.0679,19.1231,146800.0
2009-02-12 15:35:00,27.68,27.77,27.59,27.72,208800.0,19.1301,19.1923,19.0679,19.1577,208800.0
2009-02-12 15:40:00,27.71,28.04,27.7,28.01,324000.0,19.1508,19.3789,19.1439,19.3581,324000.0
2009-02-12 15:45:00,28.0,28.01,27.84,27.9,331000.0,19.3512,19.3581,19.2406,19.2821,331000.0
2009-02-12 15:50:00,27.9,28.1,27.85,28.1,342400.0,19.2821,19.4203,19.2475,19.4203,342400.0
2009-02-12 15:55:00,28.1,28.15,27.99,28.07,437600.0,19.4203,19.4549,19.3443,19.3996,437600.0
2009-02-13 09:30:00,28.04,28.1,27.59,27.73,202400.0,19.3789,19.4203,19.0679,19.1646,202400.0
2009-02-13 09:35:00,27.72,27.8,27.67,27.73,97000.0,19.1577,19.213,19.1231,19.1646,97000.0
2009-02-13 09:40:00,27.72,27.8,27.71,27.77,62400.0,19.1577,19.213,19.1508,19.1923,62400.0
2009-02-13 09:45:00,27.78,27.83,27.7,27.77,119400.0,19.1992,19.2337,19.1439,19.1923,119400.0
2009-02-13 09:50:00,27.77,27.78,27.63,27.64,65400.0,19.1923,19.1992,19.0955,19.1024,65400.0
2009-02-13 09:55:00,27.62,27.78,27.52,27.72,115500.0,19.0886,19.1992,19.0195,19.1577,115500.0
2009-02-13 10:00:00,27.72,27.81,27.71,27.8,81200.0,19.1577,19.2199,19.1508,19.213,81200.0
2009-02-13 10:05:00,27.8,27.8,27.68,27.75,121200.0,19.213,19.213,19.1301,19.1784,121200.0
2009-02-13 10:10:00,27.75,27.76,27.68,27.72,85600.0,19.1784,19.1853,19.1301,19.1577,85600.0
2009-02-13 10:15:00,27.72,27.72,27.58,27.67,90300.0,19.1577,19.1577,19.0609,19.1231,90300.0
2009-02-13 10:20:00,27.68,27.8,27.67,27.78,124200.0,19.1301,19.213,19.1231,19.1992,124200.0
2009-02-13 10:25:00,27.78,27.8,27.71,27.77,82700.0,19.1992,19.213,19.1508,19.1923,82700.0
2009-02-13 10:30:00,27.77,27.87,27.77,27.85,132900.0,19.1923,19.2614,19.1923,19.2475,132900.0
2009-02-13 10:35:00,27.86,27.9,27.85,27.87,60700.0,19.2545,19.2821,19.2475,19.2614,60700.0
2009-02-13 10:40:00,27.87,27.9,27.85,27.89,66800.0,19.2614,19.2821,19.2475,19.2752,66800.0
2009-02-13 10:45:00,27.89,27.9,27.8,27.83,74500.0,19.2752,19.2821,19.213,19.2337,74500.0
2009-02-13 10:50:00,27.83,27.86,27.77,27.79,45000.0,19.2337,19.2545,19.1923,19.2061,45000.0
2009-02-13 10:55:00,27.79,27.81,27.76,27.79,54300.0,19.2061,19.2199,19.1853,19.2061,54300.0
2009-02-13 11:00:00,27.8,27.81,27.69,27.71,108200.0,19.213,19.2199,19.137,19.1508,108200.0
2009-02-13 11:05:00,27.71,27.77,27.7,27.75,133200.0,19.1508,19.1923,19.1439,19.1784,133200.0
2009-02-13 11:10:00,27.75,27.76,27.73,27.73,75500.0,19.1784,19.1853,19.1646,19.1646,75500.0
2009-02-13 11:15:00,27.73,27.81,27.73,27.8,93300.0,19.1646,19.2199,19.1646,19.213,93300.0
2009-02-13 11:20:00,27.8,27.8,27.71,27.73,94100.0,19.213,19.213,19.1508,19.1646,94100.0
2009-02-13 11:25:00,27.73,27.74,27.72,27.73,56100.0,19.1646,19.1715,19.1577,19.1646,56100.0
2009-02-13 11:30:00,27.73,27.79,27.72,27.79,100100.0,19.1646,19.2061,19.1577,19.2061,100100.0
2009-02-13 11:35:00,27.79,27.8,27.76,27.79,77000.0,19.2061,19.213,19.1853,19.2061,77000.0
2009-02-13 11:40:00,27.79,27.8,27.67,27.73,62600.0,19.2061,19.213,19.1231,19.1646,62600.0
2009-02-13 11:45:00,27.74,27.76,27.69,27.71,54800.0,19.1715,19.1853,19.137,19.1508,54800.0
2009-02-13 11:50:00,27.7,27.71,27.67,27.7,69300.0,19.1439,19.1508,19.1231,19.1439,69300.0
2009-02-13 11:55:00,27.69,27.74,27.68,27.7,37800.0,19.137,19.1715,19.1301,19.1439,37800.0
2009-02-13 12:00:00,27.7,27.73,27.65,27.66,53200.0,19.1439,19.1646,19.1093,19.1162,53200.0
2009-02-13 12:05:00,27.66,27.67,27.6,27.62,42000.0,19.1162,19.1231,19.0748,19.0886,42000.0
2009-02-13 12:10:00,27.61,27.63,27.49,27.5,123400.0,19.0817,19.0955,18.9987,19.0057,123400.0
2009-02-13 12:15:00,27.5,27.51,27.38,27.47,126700.0,19.0057,19.0126,18.9227,18.9849,126700.0
2009-02-13 12:20:00,27.46,27.5,27.41,27.49,97800.0,18.978,19.0057,18.9435,18.9987,97800.0
2009-02-13 12:25:00,27.49,27.57,27.48,27.56,60800.0,18.9987,19.054,18.9918,19.0471,60800.0
2009-02-13 12:30:00,27.56,27.6,27.5,27.52,42100.0,19.0471,19.0748,19.0057,19.0195,42100.0
2009-02-13 12:35:00,27.52,27.57,27.47,27.47,40700.0,19.0195,19.054,18.9849,18.9849,40700.0
2009-02-13 12:40:00,27.47,27.5,27.42,27.42,36800.0,18.9849,19.0057,18.9504,18.9504,36800.0
2009-02-13 12:45:00,27.43,27.48,27.42,27.46,23900.0,18.9573,18.9918,18.9504,18.978,23900.0
2009-02-13 12:50:00,27.46,27.47,27.31,27.35,42200.0,18.978,18.9849,18.8743,18.902,42200.0
2009-02-13 12:55:00,27.34,27.4,27.33,27.39,17000.0,18.8951,18.9365,18.8882,18.9296,17000.0
2009-02-13 13:00:00,27.39,27.44,27.36,27.42,36700.0,18.9296,18.9642,18.9089,18.9504,36700.0
2009-02-13 13:05:00,27.42,27.46,27.41,27.43,49600.0,18.9504,18.978,18.9435,18.9573,49600.0
2009-02-13 13:10:00,27.42,27.43,27.32,27.35,44400.0,18.9504,18.9573,18.8813,18.902,44400.0
2009-02-13 13:15:00,27.35,27.49,27.35,27.46,49200.0,18.902,18.9987,18.902,18.978,49200.0
2009-02-13 13:20:00,27.46,27.48,27.44,27.45,58000.0,18.978,18.9918,18.9642,18.9711,58000.0
2009-02-13 13:25:00,27.46,27.5,27.45,27.48,44200.0,18.978,19.0057,18.9711,18.9918,44200.0
2009-02-13 13:30:00,27.48,27.5,27.45,27.46,37800.0,18.9918,19.0057,18.9711,18.978,37800.0
2009-02-13 13:35:00,27.46,27.49,27.41,27.45,37400.0,18.978,18.9987,18.9435,18.9711,37400.0
2009-02-13 13:40:00,27.45,27.5,27.41,27.5,66500.0,18.9711,19.0057,18.9435,19.0057,66500.0
2009-02-13 13:45:00,27.49,27.66,27.46,27.65,179800.0,18.9987,19.1162,18.978,19.1093,179800.0
2009-02-13 13:50:00,27.65,27.7,27.57,27.67,79300.0,19.1093,19.1439,19.054,19.1231,79300.0
2009-02-13 13:55:00,27.66,27.7,27.66,27.7,76900.0,19.1162,19.1439,19.1162,19.1439,76900.0
2009-02-13 14:00:00,27.69,27.79,27.69,27.76,118500.0,19.137,19.2061,19.137,19.1853,118500.0
2009-02-13 14:05:00,27.76,27.76,27.63,27.66,124400.0,19.1853,19.1853,19.0955,19.1162,124400.0
2009-02-13 14:10:00,27.65,27.72,27.64,27.7,73300.0,19.1093,19.1577,19.1024,19.1439,73300.0
2009-02-13 14:15:00,27.71,27.72,27.6,27.72,100000.0,19.1508,19.1577,19.0748,19.1577,100000.0
2009-02-13 14:20:00,27.72,27.75,27.65,27.7,87700.0,19.1577,19.1784,19.1093,19.1439,87700.0
2009-02-13 14:25:00,27.7,27.75,27.68,27.69,58900.0,19.1439,19.1784,19.1301,19.137,58900.0
2009-02-13 14:30:00,27.68,27.69,27.6,27.66,68000.0,19.1301,19.137,19.0748,19.1162,68000.0
2009-02-13 14:35:00,27.66,27.66,27.6,27.62,60500.0,19.1162,19.1162,19.0748,19.0886,60500.0
2009-02-13 14:40:00,27.63,27.66,27.59,27.6,58900.0,19.0955,19.1162,19.0679,19.0748,58900.0
2009-02-13 14:45:00,27.6,27.6,27.55,27.59,77000.0,19.0748,19.0748,19.0402,19.0679,77000.0
2009-02-13 14:50:00,27.59,27.66,27.56,27.63,103200.0,19.0679,19.1162,19.0471,19.0955,103200.0
2009-02-13 14:55:00,27.63,27.64,27.52,27.56,63000.0,19.0955,19.1024,19.0195,19.0471,63000.0
2009-02-13 15:00:00,27.57,27.59,27.53,27.57,102300.0,19.054,19.0679,19.0264,19.054,102300.0
2009-02-13 15:05:00,27.57,27.62,27.53,27.58,167200.0,19.054,19.0886,19.0264,19.0609,167200.0
2009-02-13 15:10:00,27.58,27.63,27.57,27.61,118500.0,19.0609,19.0955,19.054,19.0817,118500.0
2009-02-13 15:15:00,27.61,27.66,27.54,27.58,204700.0,19.0817,19.1162,19.0333,19.0609,204700.0
2009-02-13 15:20:00,27.58,27.61,27.49,27.52,100900.0,19.0609,19.0817,18.9987,19.0195,100900.0
2009-02-13 15:25:00,27.54,27.66,27.54,27.61,79900.0,19.0333,19.1162,19.0333,19.0817,79900.0
2009-02-13 15:30:00,27.61,27.69,27.61,27.62,110400.0,19.0817,19.137,19.0817,19.0886,110400.0
2009-02-13 15:35:00,27.61,27.64,27.56,27.61,133500.0,19.0817,19.1024,19.0471,19.0817,133500.0
2009-02-13 15:40:00,27.61,27.67,27.57,27.63,179900.0,19.0817,19.1231,19.054,19.0955,179900.0
2009-02-13 15:45:00,27.63,27.66,27.54,27.63,129200.0,19.0955,19.1162,19.0333,19.0955,129200.0
2009-02-13 15:50:00,27.63,27.7,27.61,27.67,137800.0,19.0955,19.1439,19.0817,19.1231,137800.0
2009-02-13 15:55:00,27.67,27.68,27.43,27.43,316100.0,19.1231,19.1301,18.9573,18.9573,316100.0
2009-02-17 09:30:00,27.0,27.24,26.6,27.24,308200.0,18.6601,18.826,18.3836,18.826,308200.0
2009-02-17 09:35:00,27.22,27.49,27.11,27.15,282800.0,18.8121,18.9987,18.7361,18.7638,282800.0
2009-02-17 09:40:00,27.15,27.26,27.1,27.14,178500.0,18.7638,18.8398,18.7292,18.7569,178500.0
2009-02-17 09:45:00,27.16,27.21,27.05,27.11,215700.0,18.7707,18.8052,18.6947,18.7361,215700.0
2009-02-17 09:50:00,27.11,27.24,27.06,27.22,308800.0,18.7361,18.826,18.7016,18.8121,308800.0
2009-02-17 09:55:00,27.22,27.33,27.19,27.22,147500.0,18.8121,18.8882,18.7914,18.8121,147500.0
2009-02-17 10:00:00,27.22,27.25,27.16,27.24,154600.0,18.8121,18.8329,18.7707,18.826,154600.0
2009-02-17 10:05:00,27.24,27.25,27.19,27.22,185100.0,18.826,18.8329,18.7914,18.8121,185100.0
2009-02-17 10:10:00,27.22,27.24,27.14,27.14,154800.0,18.8121,18.826,18.7569,18.7569,154800.0
2009-02-17 10:15:00,27.15,27.15,27.09,27.14,198100.0,18.7638,18.7638,18.7223,18.7569,198100.0
2009-02-17 10:20:00,27.13,27.31,27.13,27.27,408200.0,18.7499,18.8743,18.7499,18.8467,408200.0
2009-02-17 10:25:00,27.27,27.27,27.12,27.14,390300.0,18.8467,18.8467,18.743,18.7569,390300.0
2009-02-17 10:30:00,27.14,27.18,27.08,27.11,228000.0,18.7569,18.7845,18.7154,18.7361,228000.0
2009-02-17 10:35:00,27.12,27.14,27.1,27.1,140500.0,18.743,18.7569,18.7292,18.7292,140500.0
2009-02-17 10:40:00,27.11,27.15,27.1,27.14,122000.0,18.7361,18.7638,18.7292,18.7569,122000.0
2009-02-17 10:45:00,27.14,27.15,27.13,27.14,150700.0,18.7569,18.7638,18.7499,18.7569,150700.0
2009-02-17 10:50:00,27.15,27.26,27.14,27.25,162300.0,18.7638,18.8398,18.7569,18.8329,162300.0
2009-02-17 10:55:00,27.25,27.32,27.2,27.29,180700.0,18.8329,18.8813,18.7983,18.8605,180700.0
2009-02-17 11:00:00,27.29,27.3,27.2,27.3,129900.0,18.8605,18.8674,18.7983,18.8674,129900.0
2009-02-17 11:05:00,27.29,27.3,27.25,27.27,130400.0,18.8605,18.8674,18.8329,18.8467,130400.0
2009-02-17 11:10:00,27.27,27.45,27.27,27.41,121500.0,18.8467,18.9711,18.8467,18.9435,121500.0
2009-02-17 11:15:00,27.41,27.48,27.41,27.42,68900.0,18.9435,18.9918,18.9435,18.9504,68900.0
2009-02-17 11:20:00,27.42,27.45,27.39,27.43,67500.0,18.9504,18.9711,18.9296,18.9573,67500.0
2009-02-17 11:25:00,27.43,27.48,27.4,27.46,71700.0,18.9573,18.9918,18.9365,18.978,71700.0
2009-02-17 11:30:00,27.47,27.47,27.37,27.37,48800.0,18.9849,18.9849,18.9158,18.9158,48800.0
2009-02-17 11:35:00,27.37,27.4,27.33,27.37,158900.0,18.9158,18.9365,18.8882,18.9158,158900.0
2009-02-17 11:40:00,27.36,27.37,27.31,27.31,164500.0,18.9089,18.9158,18.8743,18.8743,164500.0
2009-02-17 11:45:00,27.32,27.32,27.24,27.24,90200.0,18.8813,18.8813,18.826,18.826,90200.0
2009-02-17 11:50:00,27.24,27.26,27.19,27.25,132300.0,18.826,18.8398,18.7914,18.8329,132300.0
2009-02-17 11:55:00,27.26,27.35,27.23,27.32,144000.0,18.8398,18.902,18.8191,18.8813,144000.0
2009-02-17 12:00:00,27.32,27.41,27.31,27.38,98900.0,18.8813,18.9435,18.8743,18.9227,98900.0
2009-02-17 12:05:00,27.38,27.39,27.34,27.34,52800.0,18.9227,18.9296,18.8951,18.8951,52800.0
2009-02-17 12:10:00,27.34,27.35,27.25,27.28,91300.0,18.8951,18.902,18.8329,18.8536,91300.0
2009-02-17 12:15:00,27.28,27.3,27.25,27.27,60700.0,18.8536,18.8674,18.8329,18.8467,60700.0
2009-02-17 12:20:00,27.27,27.28,27.23,27.25,91400.0,18.8467,18.8536,18.8191,18.8329,91400.0
2009-02-17 12:25:00,27.25,27.28,27.25,27.27,58300.0,18.8329,18.8536,18.8329,18.8467,58300.0
2009-02-17 12:30:00,27.28,27.3,27.27,27.29,46500.0,18.8536,18.8674,18.8467,18.8605,46500.0
2009-02-17 12:35:00,27.29,27.36,27.28,27.36,143100.0,18.8605,18.9089,18.8536,18.9089,143100.0
2009-02-17 12:40:00,27.36,27.38,27.33,27.35,39500.0,18.9089,18.9227,18.8882,18.902,39500.0
2009-02-17 12:45:00,27.34,27.41,27.33,27.41,157300.0,18.8951,18.9435,18.8882,18.9435,157300.0
2009-02-17 12:50:00,27.41,27.43,27.36,27.36,154600.0,18.9435,18.9573,18.9089,18.9089,154600.0
2009-02-17 12:55:00,27.37,27.47,27.36,27.46,135700.0,18.9158,18.9849,18.9089,18.978,135700.0
2009-02-17 13:00:00,27.46,27.48,27.35,27.41,98300.0,18.978,18.9918,18.902,18.9435,98300.0
2009-02-17 13:05:00,27.42,27.42,27.31,27.34,60700.0,18.9504,18.9504,18.8743,18.8951,60700.0
2009-02-17 13:10:00,27.34,27.38,27.3,27.38,75700.0,18.8951,18.9227,18.8674,18.9227,75700.0
2009-02-17 13:15:00,27.38,27.4,27.25,27.3,154900.0,18.9227,18.9365,18.8329,18.8674,154900.0
2009-02-17 13:20:00,27.3,27.31,27.24,27.27,83600.0,18.8674,18.8743,18.826,18.8467,83600.0
2009-02-17 13:25:00,27.27,27.31,27.25,27.3,51700.0,18.8467,18.8743,18.8329,18.8674,51700.0
2009-02-17 13:30:00,27.3,27.31,27.25,27.3,71300.0,18.8674,18.8743,18.8329,18.8674,71300.0
2009-02-17 13:35:00,27.3,27.33,27.27,27.32,101400.0,18.8674,18.8882,18.8467,18.8813,101400.0
2009-02-17 13:40:00,27.32,27.44,27.31,27.42,87300.0,18.8813,18.9642,18.8743,18.9504,87300.0
2009-02-17 13:45:00,27.42,27.5,27.39,27.45,111800.0,18.9504,19.0057,18.9296,18.9711,111800.0
2009-02-17 13:50:00,27.45,27.46,27.35,27.36,46200.0,18.9711,18.978,18.902,18.9089,46200.0
2009-02-17 13:55:00,27.35,27.36,27.3,27.32,52000.0,18.902,18.9089,18.8674,18.8813,52000.0
2009-02-17 14:00:00,27.32,27.38,27.3,27.38,68800.0,18.8813,18.9227,18.8674,18.9227,68800.0
2009-02-17 14:05:00,27.37,27.47,27.37,27.38,76500.0,18.9158,18.9849,18.9158,18.9227,76500.0
2009-02-17 14:10:00,27.37,27.4,27.36,27.39,46300.0,18.9158,18.9365,18.9089,18.9296,46300.0
2009-02-17 14:15:00,27.39,27.42,27.38,27.41,58700.0,18.9296,18.9504,18.9227,18.9435,58700.0
2009-02-17 14:20:00,27.41,27.45,27.33,27.35,56200.0,18.9435,18.9711,18.8882,18.902,56200.0
2009-02-17 14:25:00,27.35,27.38,27.28,27.28,71300.0,18.902,18.9227,18.8536,18.8536,71300.0
2009-02-17 14:30:00,27.29,27.37,27.27,27.32,66100.0,18.8605,18.9158,18.8467,18.8813,66100.0
2009-02-17 14:35:00,27.32,27.48,27.32,27.41,102200.0,18.8813,18.9918,18.8813,18.9435,102200.0
2009-02-17 14:40:00,27.41,27.45,27.37,27.45,53000.0,18.9435,18.9711,18.9158,18.9711,53000.0
2009-02-17 14:45:00,27.44,27.44,27.33,27.34,80500.0,18.9642,18.9642,18.8882,18.8951,80500.0
2009-02-17 14:50:00,27.34,27.42,27.31,27.32,85300.0,18.8951,18.9504,18.8743,18.8813,85300.0
2009-02-17 14:55:00,27.32,27.36,27.29,27.34,88600.0,18.8813,18.9089,18.8605,18.8951,88600.0
2009-02-17 15:00:00,27.34,27.35,27.27,27.31,86000.0,18.8951,18.902,18.8467,18.8743,86000.0
2009-02-17 15:05:00,27.31,27.45,27.3,27.41,107800.0,18.8743,18.9711,18.8674,18.9435,107800.0
2009-02-17 15:10:00,27.41,27.45,27.37,27.43,117200.0,18.9435,18.9711,18.9158,18.9573,117200.0
2009-02-17 15:15:00,27.42,27.49,27.34,27.34,118000.0,18.9504,18.9987,18.8951,18.8951,118000.0
2009-02-17 15:20:00,27.35,27.38,27.27,27.34,105100.0,18.902,18.9227,18.8467,18.8951,105100.0
2009-02-17 15:25:00,27.34,27.36,27.23,27.32,140400.0,18.8951,18.9089,18.8191,18.8813,140400.0
2009-02-17 15:30:00,27.32,27.56,27.32,27.48,371000.0,18.8813,19.0471,18.8813,18.9918,371000.0
2009-02-17 15:35:00,27.49,27.54,27.43,27.53,264200.0,18.9987,19.0333,18.9573,19.0264,264200.0
2009-02-17 15:40:00,27.53,27.54,27.37,27.46,311000.0,19.0264,19.0333,18.9158,18.978,311000.0
2009-02-17 15:45:00,27.46,27.54,27.41,27.43,228800.0,18.978,19.0333,18.9435,18.9573,228800.0
2009-02-17 15:50:00,27.44,27.46,27.31,27.31,333200.0,18.9642,18.978,18.8743,18.8743,333200.0
2009-02-17 15:55:00,27.32,27.36,27.25,27.25,343900.0,18.8813,18.9089,18.8329,18.8329,343900.0
2009-02-18 09:30:00,27.43,27.49,27.16,27.21,113700.0,18.9573,18.9987,18.7707,18.8052,113700.0
2009-02-18 09:35:00,27.19,27.33,27.19,27.23,105000.0,18.7914,18.8882,18.7914,18.8191,105000.0
2009-02-18 09:40:00,27.23,27.25,27.13,27.25,106900.0,18.8191,18.8329,18.7499,18.8329,106900.0
2009-02-18 09:45:00,27.25,27.31,27.22,27.31,141800.0,18.8329,18.8743,18.8121,18.8743,141800.0
2009-02-18 09:50:00,27.3,27.31,27.17,27.2,172100.0,18.8674,18.8743,18.7776,18.7983,172100.0
2009-02-18 09:55:00,27.2,27.25,27.16,27.18,115500.0,18.7983,18.8329,18.7707,18.7845,115500.0
2009-02-18 10:00:00,27.18,27.23,27.16,27.16,124800.0,18.7845,18.8191,18.7707,18.7707,124800.0
2009-02-18 10:05:00,27.16,27.26,27.15,27.2,284200.0,18.7707,18.8398,18.7638,18.7983,284200.0
2009-02-18 10:10:00,27.2,27.2,27.07,27.1,288300.0,18.7983,18.7983,18.7085,18.7292,288300.0
2009-02-18 10:15:00,27.1,27.16,26.96,26.98,192100.0,18.7292,18.7707,18.6324,18.6463,192100.0
2009-02-18 10:20:00,26.98,27.04,26.98,26.99,109800.0,18.6463,18.6877,18.6463,18.6532,109800.0
2009-02-18 10:25:00,26.99,27.02,26.95,26.97,112100.0,18.6532,18.6739,18.6255,18.6394,112100.0
2009-02-18 10:30:00,26.98,27.02,26.98,27.02,160800.0,18.6463,18.6739,18.6463,18.6739,160800.0
2009-02-18 10:35:00,27.02,27.02,26.98,27.0,207500.0,18.6739,18.6739,18.6463,18.6601,207500.0
2009-02-18 10:40:00,26.99,27.08,26.99,27.06,174000.0,18.6532,18.7154,18.6532,18.7016,174000.0
2009-02-18 10:45:00,27.07,27.14,27.04,27.1,127200.0,18.7085,18.7569,18.6877,18.7292,127200.0
2009-02-18 10:50:00,27.1,27.2,27.1,27.19,264300.0,18.7292,18.7983,18.7292,18.7914,264300.0
2009-02-18 10:55:00,27.19,27.19,27.1,27.13,165500.0,18.7914,18.7914,18.7292,18.7499,165500.0
2009-02-18 11:00:00,27.14,27.16,27.1,27.11,97300.0,18.7569,18.7707,18.7292,18.7361,97300.0
2009-02-18 11:05:00,27.11,27.2,27.11,27.2,110400.0,18.7361,18.7983,18.7361,18.7983,110400.0
2009-02-18 11:10:00,27.2,27.23,27.19,27.2,118600.0,18.7983,18.8191,18.7914,18.7983,118600.0
2009-02-18 11:15:00,27.19,27.3,27.19,27.24,137300.0,18.7914,18.8674,18.7914,18.826,137300.0
2009-02-18 11:20:00,27.25,27.4,27.25,27.4,122100.0,18.8329,18.9365,18.8329,18.9365,122100.0
2009-02-18 11:25:00,27.4,27.4,27.32,27.39,114300.0,18.9365,18.9365,18.8813,18.9296,114300.0
2009-02-18 11:30:00,27.39,27.44,27.38,27.41,85800.0,18.9296,18.9642,18.9227,18.9435,85800.0
2009-02-18 11:35:00,27.41,27.42,27.35,27.36,111200.0,18.9435,18.9504,18.902,18.9089,111200.0
2009-02-18 11:40:00,27.35,27.42,27.3,27.42,126500.0,18.902,18.9504,18.8674,18.9504,126500.0
2009-02-18 11:45:00,27.41,27.42,27.26,27.26,122000.0,18.9435,18.9504,18.8398,18.8398,122000.0
2009-02-18 11:50:00,27.25,27.3,27.24,27.29,62900.0,18.8329,18.8674,18.826,18.8605,62900.0
2009-02-18 11:55:00,27.28,27.34,27.27,27.33,132900.0,18.8536,18.8951,18.8467,18.8882,132900.0
2009-02-18 12:00:00,27.32,27.33,27.29,27.32,93400.0,18.8813,18.8882,18.8605,18.8813,93400.0
2009-02-18 12:05:00,27.32,27.32,27.27,27.3,115800.0,18.8813,18.8813,18.8467,18.8674,115800.0
2009-02-18 12:10:00,27.3,27.35,27.27,27.29,86300.0,18.8674,18.902,18.8467,18.8605,86300.0
2009-02-18 12:15:00,27.29,27.31,27.23,27.24,77300.0,18.8605,18.8743,18.8191,18.826,77300.0
2009-02-18 12:20:00,27.25,27.25,27.21,27.23,57800.0,18.8329,18.8329,18.8052,18.8191,57800.0
2009-02-18 12:25:00,27.23,27.24,27.15,27.22,96400.0,18.8191,18.826,18.7638,18.8121,96400.0
2009-02-18 12:30:00,27.22,27.25,27.09,27.12,89000.0,18.8121,18.8329,18.7223,18.743,89000.0
2009-02-18 12:35:00,27.12,27.12,27.06,27.08,96100.0,18.743,18.743,18.7016,18.7154,96100.0
2009-02-18 12:40:00,27.08,27.12,27.05,27.1,64700.0,18.7154,18.743,18.6947,18.7292,64700.0
2009-02-18 12:45:00,27.1,27.14,27.06,27.08,162300.0,18.7292,18.7569,18.7016,18.7154,162300.0
2009-02-18 12:50:00,27.09,27.17,27.05,27.17,95800.0,18.7223,18.7776,18.6947,18.7776,95800.0
2009-02-18 12:55:00,27.16,27.23,27.14,27.19,79200.0,18.7707,18.8191,18.7569,18.7914,79200.0
2009-02-18 13:00:00,27.18,27.28,27.14,27.2,149900.0,18.7845,18.8536,18.7569,18.7983,149900.0
2009-02-18 13:05:00,27.21,27.26,27.12,27.16,103600.0,18.8052,18.8398,18.743,18.7707,103600.0
2009-02-18 13:10:00,27.16,27.22,27.14,27.2,75400.0,18.7707,18.8121,18.7569,18.7983,75400.0
2009-02-18 13:15:00,27.2,27.22,27.07,27.08,78900.0,18.7983,18.8121,18.7085,18.7154,78900.0
2009-02-18 13:20:00,27.07,27.14,27.05,27.12,79200.0,18.7085,18.7569,18.6947,18.743,79200.0
2009-02-18 13:25:00,27.13,27.18,27.12,27.17,47500.0,18.7499,18.7845,18.743,18.7776,47500.0
2009-02-18 13:30:00,27.17,27.17,27.12,27.16,47300.0,18.7776,18.7776,18.743,18.7707,47300.0
2009-02-18 13:35:00,27.17,27.18,27.04,27.06,79500.0,18.7776,18.7845,18.6877,18.7016,79500.0
2009-02-18 13:40:00,27.06,27.08,27.03,27.05,160100.0,18.7016,18.7154,18.6808,18.6947,160100.0
2009-02-18 13:45:00,27.05,27.12,27.04,27.04,117100.0,18.6947,18.743,18.6877,18.6877,117100.0
2009-02-18 13:50:00,27.04,27.05,26.99,27.01,228900.0,18.6877,18.6947,18.6532,18.667,228900.0
2009-02-18 13:55:00,27.01,27.1,27.0,27.07,141000.0,18.667,18.7292,18.6601,18.7085,141000.0
2009-02-18 14:00:00,27.07,27.19,27.03,27.15,183200.0,18.7085,18.7914,18.6808,18.7638,183200.0
2009-02-18 14:05:00,27.15,27.26,27.14,27.22,146000.0,18.7638,18.8398,18.7569,18.8121,146000.0
2009-02-18 14:10:00,27.21,27.22,27.02,27.1,202500.0,18.8052,18.8121,18.6739,18.7292,202500.0
2009-02-18 14:15:00,27.11,27.19,27.06,27.12,125200.0,18.7361,18.7914,18.7016,18.743,125200.0
2009-02-18 14:20:00,27.13,27.25,27.12,27.23,87200.0,18.7499,18.8329,18.743,18.8191,87200.0
2009-02-18 14:25:00,27.23,27.24,27.07,27.17,105000.0,18.8191,18.826,18.7085,18.7776,105000.0
2009-02-18 14:30:00,27.17,27.22,27.13,27.18,68900.0,18.7776,18.8121,18.7499,18.7845,68900.0
2009-02-18 14:35:00,27.18,27.19,27.07,27.1,77500.0,18.7845,18.7914,18.7085,18.7292,77500.0
2009-02-18 14:40:00,27.09,27.14,27.03,27.1,120800.0,18.7223,18.7569,18.6808,18.7292,120800.0
2009-02-18 14:45:00,27.1,27.15,27.08,27.1,63400.0,18.7292,18.7638,18.7154,18.7292,63400.0
2009-02-18 14:50:00,27.09,27.13,27.07,27.11,84000.0,18.7223,18.7499,18.7085,18.7361,84000.0
2009-02-18 14:55:00,27.11,27.24,27.07,27.22,167300.0,18.7361,18.826,18.7085,18.8121,167300.0
2009-02-18 15:00:00,27.22,27.24,27.15,27.19,106200.0,18.8121,18.826,18.7638,18.7914,106200.0
2009-02-18 15:05:00,27.19,27.22,27.05,27.06,174300.0,18.7914,18.8121,18.6947,18.7016,174300.0
2009-02-18 15:10:00,27.06,27.16,27.03,27.04,293800.0,18.7016,18.7707,18.6808,18.6877,293800.0
2009-02-18 15:15:00,27.05,27.06,27.0,27.01,224200.0,18.6947,18.7016,18.6601,18.667,224200.0
2009-02-18 15:20:00,27.01,27.05,26.95,27.04,185100.0,18.667,18.6947,18.6255,18.6877,185100.0
2009-02-18 15:25:00,27.04,27.05,26.92,26.99,158400.0,18.6877,18.6947,18.6048,18.6532,158400.0
2009-02-18 15:30:00,26.99,27.11,26.94,27.07,172900.0,18.6532,18.7361,18.6186,18.7085,172900.0
2009-02-18 15:35:00,27.07,27.11,27.01,27.01,179900.0,18.7085,18.7361,18.667,18.667,179900.0
2009-02-18 15:40:00,27.01,27.07,26.95,26.95,285000.0,18.667,18.7085,18.6255,18.6255,285000.0
2009-02-18 15:45:00,26.96,27.03,26.95,26.97,189400.0,18.6324,18.6808,18.6255,18.6394,189400.0
2009-02-18 15:50:00,26.98,27.03,26.98,27.02,341600.0,18.6463,18.6808,18.6463,18.6739,341600.0
2009-02-18 15:55:00,27.01,27.08,26.99,27.0,347600.0,18.667,18.7154,18.6532,18.6601,347600.0
2009-02-19 09:30:00,28.82,29.61,28.65,29.42,1098700.0,19.9179,20.4639,19.8004,20.3326,1098700.0
2009-02-19 09:35:00,29.41,29.42,29.03,29.08,669700.0,20.3257,20.3326,20.0631,20.0976,669700.0
2009-02-19 09:40:00,29.09,29.13,28.95,29.06,602800.0,20.1045,20.1322,20.0078,20.0838,602800.0
2009-02-19 09:45:00,29.06,29.1,28.94,29.0,647700.0,20.0838,20.1114,20.0009,20.0423,647700.0
2009-02-19 09:50:00,29.0,29.03,28.46,28.75,798400.0,20.0423,20.0631,19.6691,19.8695,798400.0
2009-02-19 09:55:00,28.77,28.95,28.73,28.86,375400.0,19.8834,20.0078,19.8557,19.9456,375400.0
2009-02-19 10:00:00,28.85,28.86,28.48,28.69,685400.0,19.9387,19.9456,19.6829,19.8281,685400.0
2009-02-19 10:05:00,28.69,28.81,28.65,28.73,313200.0,19.8281,19.911,19.8004,19.8557,313200.0
2009-02-19 10:10:00,28.73,28.76,28.59,28.74,261700.0,19.8557,19.8765,19.759,19.8626,261700.0
2009-02-19 10:15:00,28.75,28.87,28.73,28.79,287500.0,19.8695,19.9525,19.8557,19.8972,287500.0
2009-02-19 10:20:00,28.8,28.86,28.78,28.82,379200.0,19.9041,19.9456,19.8903,19.9179,379200.0
2009-02-19 10:25:00,28.82,28.89,28.79,28.84,329500.0,19.9179,19.9663,19.8972,19.9317,329500.0
2009-02-19 10:30:00,28.83,28.88,28.77,28.84,539700.0,19.9248,19.9594,19.8834,19.9317,539700.0
2009-02-19 10:35:00,28.84,29.06,28.78,29.05,413300.0,19.9317,20.0838,19.8903,20.0769,413300.0
2009-02-19 10:40:00,29.05,29.06,28.88,28.93,313800.0,20.0769,20.0838,19.9594,19.9939,313800.0
2009-02-19 10:45:00,28.93,29.04,28.91,28.92,285700.0,19.9939,20.07,19.9801,19.987,285700.0
2009-02-19 10:50:00,28.93,28.93,28.76,28.85,286400.0,19.9939,19.9939,19.8765,19.9387,286400.0
2009-02-19 10:55:00,28.84,28.88,28.77,28.88,470400.0,19.9317,19.9594,19.8834,19.9594,470400.0
2009-02-19 11:00:00,28.89,28.92,28.79,28.9,206500.0,19.9663,19.987,19.8972,19.9732,206500.0
2009-02-19 11:05:00,28.89,29.04,28.89,29.02,242500.0,19.9663,20.07,19.9663,20.0561,242500.0
2009-02-19 11:10:00,29.02,29.03,28.93,28.98,116200.0,20.0561,20.0631,19.9939,20.0285,116200.0
2009-02-19 11:15:00,28.98,29.0,28.97,29.0,56700.0,20.0285,20.0423,20.0216,20.0423,56700.0
2009-02-19 11:20:00,29.0,29.0,28.91,28.95,133800.0,20.0423,20.0423,19.9801,20.0078,133800.0
2009-02-19 11:25:00,28.95,29.01,28.95,29.0,85800.0,20.0078,20.0492,20.0078,20.0423,85800.0
2009-02-19 11:30:00,29.0,29.0,28.94,28.98,90400.0,20.0423,20.0423,20.0009,20.0285,90400.0
2009-02-19 11:35:00,28.98,29.01,28.91,28.91,106000.0,20.0285,20.0492,19.9801,19.9801,106000.0
2009-02-19 11:40:00,28.91,28.91,28.76,28.76,158500.0,19.9801,19.9801,19.8765,19.8765,158500.0
2009-02-19 11:45:00,28.76,28.82,28.75,28.79,77100.0,19.8765,19.9179,19.8695,19.8972,77100.0
2009-02-19 11:50:00,28.79,28.84,28.75,28.75,103700.0,19.8972,19.9317,19.8695,19.8695,103700.0
2009-02-19 11:55:00,28.76,28.85,28.73,28.77,358000.0,19.8765,19.9387,19.8557,19.8834,358000.0
2009-02-19 12:00:00,28.77,28.77,28.6,28.6,161400.0,19.8834,19.8834,19.7659,19.7659,161400.0
2009-02-19 12:05:00,28.6,28.65,28.58,28.59,193200.0,19.7659,19.8004,19.7521,19.759,193200.0
2009-02-19 12:10:00,28.59,28.66,28.5,28.5,154900.0,19.759,19.8073,19.6968,19.6968,154900.0
2009-02-19 12:15:00,28.5,28.57,28.47,28.56,154000.0,19.6968,19.7451,19.676,19.7382,154000.0
2009-02-19 12:20:00,28.55,28.7,28.52,28.69,88500.0,19.7313,19.835,19.7106,19.8281,88500.0
2009-02-19 12:25:00,28.69,28.69,28.63,28.68,67500.0,19.8281,19.8281,19.7866,19.8212,67500.0
2009-02-19 12:30:00,28.68,28.71,28.61,28.64,104800.0,19.8212,19.8419,19.7728,19.7935,104800.0
2009-02-19 12:35:00,28.65,28.7,28.61,28.7,102200.0,19.8004,19.835,19.7728,19.835,102200.0
2009-02-19 12:40:00,28.7,28.7,28.67,28.67,50600.0,19.835,19.835,19.8143,19.8143,50600.0
2009-02-19 12:45:00,28.68,28.68,28.57,28.57,123900.0,19.8212,19.8212,19.7451,19.7451,123900.0
2009-02-19 12:50:00,28.58,28.59,28.53,28.55,93100.0,19.7521,19.759,19.7175,19.7313,93100.0
2009-02-19 12:55:00,28.55,28.6,28.54,28.58,130700.0,19.7313,19.7659,19.7244,19.7521,130700.0
2009-02-19 13:00:00,28.58,28.58,28.54,28.54,63500.0,19.7521,19.7521,19.7244,19.7244,63500.0
2009-02-19 13:05:00,28.54,28.8,28.54,28.76,151100.0,19.7244,19.9041,19.7244,19.8765,151100.0
2009-02-19 13:10:00,28.76,28.76,28.67,28.7,63800.0,19.8765,19.8765,19.8143,19.835,63800.0
2009-02-19 13:15:00,28.7,28.78,28.7,28.78,62100.0,19.835,19.8903,19.835,19.8903,62100.0
2009-02-19 13:20:00,28.77,28.86,28.77,28.86,57400.0,19.8834,19.9456,19.8834,19.9456,57400.0
2009-02-19 13:25:00,28.85,28.93,28.85,28.93,68300.0,19.9387,19.9939,19.9387,19.9939,68300.0
2009-02-19 13:30:00,28.92,28.93,28.82,28.82,112500.0,19.987,19.9939,19.9179,19.9179,112500.0
2009-02-19 13:35:00,28.83,28.85,28.77,28.78,180800.0,19.9248,19.9387,19.8834,19.8903,180800.0
2009-02-19 13:40:00,28.76,28.79,28.72,28.79,65200.0,19.8765,19.8972,19.8488,19.8972,65200.0
2009-02-19 13:45:00,28.78,28.81,28.77,28.78,53500.0,19.8903,19.911,19.8834,19.8903,53500.0
2009-02-19 13:50:00,28.78,28.8,28.69,28.7,128500.0,19.8903,19.9041,19.8281,19.835,128500.0
2009-02-19 13:55:00,28.7,28.71,28.6,28.64,52700.0,19.835,19.8419,19.7659,19.7935,52700.0
2009-02-19 14:00:00,28.64,28.73,28.64,28.7,60200.0,19.7935,19.8557,19.7935,19.835,60200.0
2009-02-19 14:05:00,28.71,28.73,28.7,28.73,42200.0,19.8419,19.8557,19.835,19.8557,42200.0
2009-02-19 14:10:00,28.73,28.77,28.73,28.75,89200.0,19.8557,19.8834,19.8557,19.8695,89200.0
2009-02-19 14:15:00,28.75,28.76,28.71,28.71,84000.0,19.8695,19.8765,19.8419,19.8419,84000.0
2009-02-19 14:20:00,28.71,28.75,28.67,28.73,105200.0,19.8419,19.8695,19.8143,19.8557,105200.0
2009-02-19 14:25:00,28.74,28.83,28.74,28.8,89200.0,19.8626,19.9248,19.8626,19.9041,89200.0
2009-02-19 14:30:00,28.81,28.81,28.72,28.74,59800.0,19.911,19.911,19.8488,19.8626,59800.0
2009-02-19 14:35:00,28.75,28.79,28.74,28.79,79400.0,19.8695,19.8972,19.8626,19.8972,79400.0
2009-02-19 14:40:00,28.79,28.8,28.75,28.75,103300.0,19.8972,19.9041,19.8695,19.8695,103300.0
2009-02-19 14:45:00,28.75,28.77,28.69,28.69,78900.0,19.8695,19.8834,19.8281,19.8281,78900.0
2009-02-19 14:50:00,28.69,28.75,28.68,28.71,138500.0,19.8281,19.8695,19.8212,19.8419,138500.0
2009-02-19 14:55:00,28.7,28.73,28.67,28.71,94300.0,19.835,19.8557,19.8143,19.8419,94300.0
2009-02-19 15:00:00,28.7,28.76,28.7,28.73,81700.0,19.835,19.8765,19.835,19.8557,81700.0
2009-02-19 15:05:00,28.74,28.74,28.61,28.61,81000.0,19.8626,19.8626,19.7728,19.7728,81000.0
2009-02-19 15:10:00,28.61,28.61,28.54,28.56,101100.0,19.7728,19.7728,19.7244,19.7382,101100.0
2009-02-19 15:15:00,28.56,28.56,28.49,28.52,158600.0,19.7382,19.7382,19.6899,19.7106,158600.0
2009-02-19 15:20:00,28.52,28.55,28.48,28.48,136300.0,19.7106,19.7313,19.6829,19.6829,136300.0
2009-02-19 15:25:00,28.48,28.65,28.47,28.61,158300.0,19.6829,19.8004,19.676,19.7728,158300.0
2009-02-19 15:30:00,28.61,28.67,28.6,28.6,217600.0,19.7728,19.8143,19.7659,19.7659,217600.0
2009-02-19 15:35:00,28.6,28.67,28.57,28.66,195900.0,19.7659,19.8143,19.7451,19.8073,195900.0
2009-02-19 15:40:00,28.66,28.97,28.65,28.97,429800.0,19.8073,20.0216,19.8004,20.0216,429800.0
2009-02-19 15:45:00,28.97,29.03,28.87,28.98,343800.0,20.0216,20.0631,19.9525,20.0285,343800.0
2009-02-19 15:50:00,28.97,28.97,28.64,28.65,492700.0,20.0216,20.0216,19.7935,19.8004,492700.0
2009-02-19 15:55:00,28.66,28.7,28.6,28.7,592600.0,19.8073,19.835,19.7659,19.835,592600.0
2009-02-20 09:30:00,28.45,28.45,28.0,28.11,916300.0,19.6622,19.6622,19.3512,19.4272,916300.0
2009-02-20 09:35:00,28.1,28.68,28.1,28.68,235300.0,19.4203,19.8212,19.4203,19.8212,235300.0
2009-02-20 09:40:00,28.67,29.05,28.65,28.71,353500.0,19.8143,20.0769,19.8004,19.8419,353500.0
2009-02-20 09:45:00,28.71,28.77,28.65,28.75,247300.0,19.8419,19.8834,19.8004,19.8695,247300.0
2009-02-20 09:50:00,28.75,28.86,28.68,28.76,274900.0,19.8695,19.9456,19.8212,19.8765,274900.0
2009-02-20 09:55:00,28.75,28.9,28.74,28.88,201500.0,19.8695,19.9732,19.8626,19.9594,201500.0
2009-02-20 10:00:00,28.89,28.9,28.75,28.8,101300.0,19.9663,19.9732,19.8695,19.9041,101300.0
2009-02-20 10:05:00,28.8,28.98,28.79,28.84,151000.0,19.9041,20.0285,19.8972,19.9317,151000.0
2009-02-20 10:10:00,28.84,28.85,28.78,28.8,127900.0,19.9317,19.9387,19.8903,19.9041,127900.0
2009-02-20 10:15:00,28.8,28.83,28.75,28.79,269600.0,19.9041,19.9248,19.8695,19.8972,269600.0
2009-02-20 10:20:00,28.79,28.84,28.78,28.79,217600.0,19.8972,19.9317,19.8903,19.8972,217600.0
2009-02-20 10:25:00,28.79,28.8,28.67,28.78,220100.0,19.8972,19.9041,19.8143,19.8903,220100.0
2009-02-20 10:30:00,28.79,28.84,28.76,28.82,156200.0,19.8972,19.9317,19.8765,19.9179,156200.0
2009-02-20 10:35:00,28.83,28.87,28.76,28.83,326200.0,19.9248,19.9525,19.8765,19.9248,326200.0
2009-02-20 10:40:00,28.83,28.96,28.8,28.93,234500.0,19.9248,20.0147,19.9041,19.9939,234500.0
2009-02-20 10:45:00,28.93,28.95,28.84,28.86,171000.0,19.9939,20.0078,19.9317,19.9456,171000.0
2009-02-20 10:50:00,28.86,28.87,28.65,28.73,104400.0,19.9456,19.9525,19.8004,19.8557,104400.0
2009-02-20 10:55:00,28.73,28.74,28.62,28.63,148200.0,19.8557,19.8626,19.7797,19.7866,148200.0
2009-02-20 11:00:00,28.63,28.7,28.61,28.66,95800.0,19.7866,19.835,19.7728,19.8073,95800.0
2009-02-20 11:05:00,28.66,28.68,28.6,28.63,135900.0,19.8073,19.8212,19.7659,19.7866,135900.0
2009-02-20 11:10:00,28.63,28.68,28.61,28.63,118800.0,19.7866,19.8212,19.7728,19.7866,118800.0
2009-02-20 11:15:00,28.62,28.7,28.61,28.68,154700.0,19.7797,19.835,19.7728,19.8212,154700.0
2009-02-20 11:20:00,28.68,28.71,28.64,28.64,203300.0,19.8212,19.8419,19.7935,19.7935,203300.0
2009-02-20 11:25:00,28.64,28.65,28.55,28.56,111200.0,19.7935,19.8004,19.7313,19.7382,111200.0
2009-02-20 11:30:00,28.56,28.56,28.46,28.48,119200.0,19.7382,19.7382,19.6691,19.6829,119200.0
2009-02-20 11:35:00,28.48,28.51,28.38,28.49,180500.0,19.6829,19.7037,19.6138,19.6899,180500.0
2009-02-20 11:40:00,28.49,28.49,28.34,28.38,135200.0,19.6899,19.6899,19.5862,19.6138,135200.0
2009-02-20 11:45:00,28.39,28.4,28.26,28.35,106400.0,19.6207,19.6277,19.5309,19.5931,106400.0
2009-02-20 11:50:00,28.35,28.41,28.3,28.4,124500.0,19.5931,19.6346,19.5585,19.6277,124500.0
2009-02-20 11:55:00,28.4,28.45,28.35,28.35,146300.0,19.6277,19.6622,19.5931,19.5931,146300.0
2009-02-20 12:00:00,28.35,28.39,28.32,28.32,70200.0,19.5931,19.6207,19.5724,19.5724,70200.0
2009-02-20 12:05:00,28.33,28.33,28.25,28.31,90300.0,19.5793,19.5793,19.524,19.5655,90300.0
2009-02-20 12:10:00,28.3,28.32,28.2,28.21,189500.0,19.5585,19.5724,19.4894,19.4963,189500.0
2009-02-20 12:15:00,28.21,28.22,28.07,28.11,148000.0,19.4963,19.5033,19.3996,19.4272,148000.0
2009-02-20 12:20:00,28.12,28.18,28.11,28.17,188800.0,19.4341,19.4756,19.4272,19.4687,188800.0
2009-02-20 12:25:00,28.18,28.18,28.17,28.18,82900.0,19.4756,19.4756,19.4687,19.4756,82900.0
2009-02-20 12:30:00,28.18,28.2,28.17,28.19,98800.0,19.4756,19.4894,19.4687,19.4825,98800.0
2009-02-20 12:35:00,28.19,28.22,28.18,28.19,86700.0,19.4825,19.5033,19.4756,19.4825,86700.0
2009-02-20 12:40:00,28.19,28.21,28.18,28.2,88100.0,19.4825,19.4963,19.4756,19.4894,88100.0
2009-02-20 12:45:00,28.2,28.2,28.07,28.09,123900.0,19.4894,19.4894,19.3996,19.4134,123900.0
2009-02-20 12:50:00,28.09,28.1,28.03,28.04,95100.0,19.4134,19.4203,19.3719,19.3789,95100.0
2009-02-20 12:55:00,28.05,28.13,28.05,28.13,107700.0,19.3858,19.4411,19.3858,19.4411,107700.0
2009-02-20 13:00:00,28.13,28.15,28.08,28.12,113000.0,19.4411,19.4549,19.4065,19.4341,113000.0
2009-02-20 13:05:00,28.12,28.12,28.07,28.07,89100.0,19.4341,19.4341,19.3996,19.3996,89100.0
2009-02-20 13:10:00,28.07,28.09,28.07,28.07,74300.0,19.3996,19.4134,19.3996,19.3996,74300.0
2009-02-20 13:15:00,28.07,28.09,28.0,28.0,236200.0,19.3996,19.4134,19.3512,19.3512,236200.0
2009-02-20 13:20:00,27.99,28.01,27.94,27.94,135400.0,19.3443,19.3581,19.3097,19.3097,135400.0
2009-02-20 13:25:00,27.94,28.0,27.93,27.98,72500.0,19.3097,19.3512,19.3028,19.3374,72500.0
2009-02-20 13:30:00,27.98,28.0,27.95,28.0,205900.0,19.3374,19.3512,19.3167,19.3512,205900.0
2009-02-20 13:35:00,28.0,28.01,27.92,27.96,207700.0,19.3512,19.3581,19.2959,19.3236,207700.0
2009-02-20 13:40:00,27.95,27.96,27.93,27.94,157700.0,19.3167,19.3236,19.3028,19.3097,157700.0
2009-02-20 13:45:00,27.93,27.95,27.83,27.84,132900.0,19.3028,19.3167,19.2337,19.2406,132900.0
2009-02-20 13:50:00,27.85,28.02,27.83,28.0,196700.0,19.2475,19.365,19.2337,19.3512,196700.0
2009-02-20 13:55:00,28.0,28.08,27.96,28.04,213700.0,19.3512,19.4065,19.3236,19.3789,213700.0
2009-02-20 14:00:00,28.05,28.07,27.93,27.93,129500.0,19.3858,19.3996,19.3028,19.3028,129500.0
2009-02-20 14:05:00,27.94,28.07,27.92,28.06,148600.0,19.3097,19.3996,19.2959,19.3927,148600.0
2009-02-20 14:10:00,28.07,28.08,27.96,28.0,85500.0,19.3996,19.4065,19.3236,19.3512,85500.0
2009-02-20 14:15:00,28.0,28.26,27.99,28.18,230800.0,19.3512,19.5309,19.3443,19.4756,230800.0
2009-02-20 14:20:00,28.18,28.28,28.06,28.28,238100.0,19.4756,19.5447,19.3927,19.5447,238100.0
2009-02-20 14:25:00,28.28,28.33,28.08,28.11,191100.0,19.5447,19.5793,19.4065,19.4272,191100.0
2009-02-20 14:30:00,28.11,28.21,28.05,28.1,192700.0,19.4272,19.4963,19.3858,19.4203,192700.0
2009-02-20 14:35:00,28.12,28.28,28.03,28.19,230300.0,19.4341,19.5447,19.3719,19.4825,230300.0
2009-02-20 14:40:00,28.19,28.27,28.06,28.09,216000.0,19.4825,19.5378,19.3927,19.4134,216000.0
2009-02-20 14:45:00,28.08,28.11,27.95,28.0,337000.0,19.4065,19.4272,19.3167,19.3512,337000.0
2009-02-20 14:50:00,28.0,28.02,27.88,27.88,374200.0,19.3512,19.365,19.2683,19.2683,374200.0
2009-02-20 14:55:00,27.89,28.0,27.88,27.89,189600.0,19.2752,19.3512,19.2683,19.2752,189600.0
2009-02-20 15:00:00,27.89,27.91,27.79,27.85,205600.0,19.2752,19.289,19.2061,19.2475,205600.0
2009-02-20 15:05:00,27.84,27.87,27.83,27.85,178300.0,19.2406,19.2614,19.2337,19.2475,178300.0
2009-02-20 15:10:00,27.84,27.85,27.69,27.69,222900.0,19.2406,19.2475,19.137,19.137,222900.0
2009-02-20 15:15:00,27.7,27.83,27.69,27.76,179600.0,19.1439,19.2337,19.137,19.1853,179600.0
2009-02-20 15:20:00,27.76,27.83,27.68,27.69,280100.0,19.1853,19.2337,19.1301,19.137,280100.0
2009-02-20 15:25:00,27.69,27.82,27.68,27.8,352800.0,19.137,19.2268,19.1301,19.213,352800.0
2009-02-20 15:30:00,27.79,27.81,27.71,27.8,269600.0,19.2061,19.2199,19.1508,19.213,269600.0
2009-02-20 15:35:00,27.8,27.84,27.77,27.79,369200.0,19.213,19.2406,19.1923,19.2061,369200.0
2009-02-20 15:40:00,27.79,27.79,27.64,27.66,311000.0,19.2061,19.2061,19.1024,19.1162,311000.0
2009-02-20 15:45:00,27.66,27.76,27.65,27.74,282700.0,19.1162,19.1853,19.1093,19.1715,282700.0
2009-02-20 15:50:00,27.74,27.87,27.69,27.84,423600.0,19.1715,19.2614,19.137,19.2406,423600.0
2009-02-20 15:55:00,27.84,27.9,27.8,27.84,330800.0,19.2406,19.2821,19.213,19.2406,330800.0
2009-02-23 09:30:00,27.95,28.52,27.95,28.45,342100.0,19.3167,19.7106,19.3167,19.6622,342100.0
2009-02-23 09:35:00,28.44,28.52,28.21,28.44,297500.0,19.6553,19.7106,19.4963,19.6553,297500.0
2009-02-23 09:40:00,28.44,28.45,28.16,28.17,163600.0,19.6553,19.6622,19.4618,19.4687,163600.0
2009-02-23 09:45:00,28.17,28.22,28.04,28.05,180300.0,19.4687,19.5033,19.3789,19.3858,180300.0
2009-02-23 09:50:00,28.06,28.19,28.04,28.05,167000.0,19.3927,19.4825,19.3789,19.3858,167000.0
2009-02-23 09:55:00,28.05,28.19,28.01,28.07,111100.0,19.3858,19.4825,19.3581,19.3996,111100.0
2009-02-23 10:00:00,28.08,28.19,28.08,28.11,253300.0,19.4065,19.4825,19.4065,19.4272,253300.0
2009-02-23 10:05:00,28.11,28.18,28.07,28.14,160300.0,19.4272,19.4756,19.3996,19.448,160300.0
2009-02-23 10:10:00,28.13,28.17,28.03,28.05,100700.0,19.4411,19.4687,19.3719,19.3858,100700.0
2009-02-23 10:15:00,28.05,28.05,27.96,28.0,136400.0,19.3858,19.3858,19.3236,19.3512,136400.0
2009-02-23 10:20:00,28.0,28.13,27.99,28.12,115900.0,19.3512,19.4411,19.3443,19.4341,115900.0
2009-02-23 10:25:00,28.12,28.23,28.12,28.22,146500.0,19.4341,19.5102,19.4341,19.5033,146500.0
2009-02-23 10:30:00,28.22,28.24,28.14,28.16,145300.0,19.5033,19.5171,19.448,19.4618,145300.0
2009-02-23 10:35:00,28.14,28.15,28.04,28.07,105100.0,19.448,19.4549,19.3789,19.3996,105100.0
2009-02-23 10:40:00,28.06,28.09,28.02,28.03,54400.0,19.3927,19.4134,19.365,19.3719,54400.0
2009-02-23 10:45:00,28.03,28.08,28.02,28.06,92700.0,19.3719,19.4065,19.365,19.3927,92700.0
2009-02-23 10:50:00,28.05,28.06,28.0,28.01,116000.0,19.3858,19.3927,19.3512,19.3581,116000.0
2009-02-23 10:55:00,28.01,28.09,27.99,28.0,113100.0,19.3581,19.4134,19.3443,19.3512,113100.0
2009-02-23 11:00:00,28.01,28.04,27.99,27.99,86800.0,19.3581,19.3789,19.3443,19.3443,86800.0
2009-02-23 11:05:00,28.0,28.03,27.94,27.96,135400.0,19.3512,19.3719,19.3097,19.3236,135400.0
2009-02-23 11:10:00,27.97,28.0,27.92,27.99,98100.0,19.3305,19.3512,19.2959,19.3443,98100.0
2009-02-23 11:15:00,28.0,28.03,27.96,27.99,139500.0,19.3512,19.3719,19.3236,19.3443,139500.0
2009-02-23 11:20:00,27.98,28.01,27.88,27.88,227700.0,19.3374,19.3581,19.2683,19.2683,227700.0
2009-02-23 11:25:00,27.89,28.0,27.88,27.92,41000.0,19.2752,19.3512,19.2683,19.2959,41000.0
2009-02-23 11:30:00,27.92,27.93,27.77,27.81,111200.0,19.2959,19.3028,19.1923,19.2199,111200.0
2009-02-23 11:35:00,27.82,27.87,27.82,27.83,85800.0,19.2268,19.2614,19.2268,19.2337,85800.0
2009-02-23 11:40:00,27.83,27.84,27.76,27.83,80400.0,19.2337,19.2406,19.1853,19.2337,80400.0
2009-02-23 11:45:00,27.82,27.84,27.73,27.75,141700.0,19.2268,19.2406,19.1646,19.1784,141700.0
2009-02-23 11:50:00,27.75,27.79,27.7,27.77,82800.0,19.1784,19.2061,19.1439,19.1923,82800.0
2009-02-23 11:55:00,27.77,27.82,27.71,27.78,70000.0,19.1923,19.2268,19.1508,19.1992,70000.0
2009-02-23 12:00:00,27.78,27.78,27.71,27.73,67500.0,19.1992,19.1992,19.1508,19.1646,67500.0
2009-02-23 12:05:00,27.73,27.76,27.7,27.71,45800.0,19.1646,19.1853,19.1439,19.1508,45800.0
2009-02-23 12:10:00,27.71,27.81,27.71,27.79,43200.0,19.1508,19.2199,19.1508,19.2061,43200.0
2009-02-23 12:15:00,27.79,27.79,27.69,27.69,71100.0,19.2061,19.2061,19.137,19.137,71100.0
2009-02-23 12:20:00,27.68,27.73,27.65,27.72,61700.0,19.1301,19.1646,19.1093,19.1577,61700.0
2009-02-23 12:25:00,27.72,27.77,27.68,27.7,58800.0,19.1577,19.1923,19.1301,19.1439,58800.0
2009-02-23 12:30:00,27.7,27.72,27.6,27.6,70900.0,19.1439,19.1577,19.0748,19.0748,70900.0
2009-02-23 12:35:00,27.6,27.67,27.59,27.64,59000.0,19.0748,19.1231,19.0679,19.1024,59000.0
2009-02-23 12:40:00,27.64,27.64,27.51,27.53,149300.0,19.1024,19.1024,19.0126,19.0264,149300.0
2009-02-23 12:45:00,27.54,27.54,27.21,27.38,236000.0,19.0333,19.0333,18.8052,18.9227,236000.0
2009-02-23 12:50:00,27.38,27.4,27.25,27.26,128300.0,18.9227,18.9365,18.8329,18.8398,128300.0
2009-02-23 12:55:00,27.25,27.27,27.15,27.16,105300.0,18.8329,18.8467,18.7638,18.7707,105300.0
2009-02-23 13:00:00,27.16,27.19,27.06,27.18,168800.0,18.7707,18.7914,18.7016,18.7845,168800.0
2009-02-23 13:05:00,27.19,27.3,27.18,27.3,68900.0,18.7914,18.8674,18.7845,18.8674,68900.0
2009-02-23 13:10:00,27.3,27.35,27.27,27.33,74400.0,18.8674,18.902,18.8467,18.8882,74400.0
2009-02-23 13:15:00,27.33,27.35,27.31,27.34,54200.0,18.8882,18.902,18.8743,18.8951,54200.0
2009-02-23 13:20:00,27.34,27.35,27.29,27.29,66800.0,18.8951,18.902,18.8605,18.8605,66800.0
2009-02-23 13:25:00,27.29,27.35,27.27,27.28,51200.0,18.8605,18.902,18.8467,18.8536,51200.0
2009-02-23 13:30:00,27.28,27.34,27.21,27.24,128500.0,18.8536,18.8951,18.8052,18.826,128500.0
2009-02-23 13:35:00,27.24,27.3,27.23,27.27,71000.0,18.826,18.8674,18.8191,18.8467,71000.0
2009-02-23 13:40:00,27.27,27.36,27.27,27.36,80800.0,18.8467,18.9089,18.8467,18.9089,80800.0
2009-02-23 13:45:00,27.36,27.36,27.26,27.27,92500.0,18.9089,18.9089,18.8398,18.8467,92500.0
2009-02-23 13:50:00,27.28,27.32,27.23,27.28,124200.0,18.8536,18.8813,18.8191,18.8536,124200.0
2009-02-23 13:55:00,27.28,27.29,27.2,27.25,85300.0,18.8536,18.8605,18.7983,18.8329,85300.0
2009-02-23 14:00:00,27.24,27.3,27.16,27.3,123200.0,18.826,18.8674,18.7707,18.8674,123200.0
2009-02-23 14:05:00,27.31,27.36,27.26,27.27,79300.0,18.8743,18.9089,18.8398,18.8467,79300.0
2009-02-23 14:10:00,27.27,27.34,27.19,27.29,105000.0,18.8467,18.8951,18.7914,18.8605,105000.0
2009-02-23 14:15:00,27.29,27.39,27.29,27.3,99600.0,18.8605,18.9296,18.8605,18.8674,99600.0
2009-02-23 14:20:00,27.29,27.35,27.27,27.27,115200.0,18.8605,18.902,18.8467,18.8467,115200.0
2009-02-23 14:25:00,27.27,27.35,27.26,27.33,150900.0,18.8467,18.902,18.8398,18.8882,150900.0
2009-02-23 14:30:00,27.33,27.39,27.22,27.27,155200.0,18.8882,18.9296,18.8121,18.8467,155200.0
2009-02-23 14:35:00,27.27,27.28,27.19,27.2,102500.0,18.8467,18.8536,18.7914,18.7983,102500.0
2009-02-23 14:40:00,27.2,27.25,27.1,27.13,121300.0,18.7983,18.8329,18.7292,18.7499,121300.0
2009-02-23 14:45:00,27.13,27.16,27.08,27.1,96000.0,18.7499,18.7707,18.7154,18.7292,96000.0
2009-02-23 14:50:00,27.1,27.13,26.98,27.01,156000.0,18.7292,18.7499,18.6463,18.667,156000.0
2009-02-23 14:55:00,27.01,27.04,26.96,26.96,89500.0,18.667,18.6877,18.6324,18.6324,89500.0
2009-02-23 15:00:00,26.95,27.0,26.91,27.0,129000.0,18.6255,18.6601,18.5979,18.6601,129000.0
2009-02-23 15:05:00,27.0,27.07,26.97,27.03,141000.0,18.6601,18.7085,18.6394,18.6808,141000.0
2009-02-23 15:10:00,27.02,27.13,26.97,27.08,100000.0,18.6739,18.7499,18.6394,18.7154,100000.0
2009-02-23 15:15:00,27.07,27.14,27.02,27.1,138100.0,18.7085,18.7569,18.6739,18.7292,138100.0
2009-02-23 15:20:00,27.1,27.13,26.92,27.01,163300.0,18.7292,18.7499,18.6048,18.667,163300.0
2009-02-23 15:25:00,27.01,27.06,26.93,27.01,127100.0,18.667,18.7016,18.6117,18.667,127100.0
2009-02-23 15:30:00,27.01,27.1,26.96,27.0,292900.0,18.667,18.7292,18.6324,18.6601,292900.0
2009-02-23 15:35:00,26.99,27.07,26.93,26.97,238900.0,18.6532,18.7085,18.6117,18.6394,238900.0
2009-02-23 15:40:00,26.97,27.03,26.93,26.96,263300.0,18.6394,18.6808,18.6117,18.6324,263300.0
2009-02-23 15:45:00,26.97,27.01,26.85,26.87,207900.0,18.6394,18.667,18.5564,18.5702,207900.0
2009-02-23 15:50:00,26.87,27.02,26.84,27.0,294500.0,18.5702,18.6739,18.5495,18.6601,294500.0
2009-02-23 15:55:00,26.99,27.03,26.94,26.99,462300.0,18.6532,18.6808,18.6186,18.6532,462300.0
2009-02-24 09:30:00,26.96,27.29,26.9,27.22,193100.0,18.6324,18.8605,18.591,18.8121,193100.0
2009-02-24 09:35:00,27.24,27.32,27.02,27.24,132500.0,18.826,18.8813,18.6739,18.826,132500.0
2009-02-24 09:40:00,27.23,27.23,27.14,27.18,150300.0,18.8191,18.8191,18.7569,18.7845,150300.0
2009-02-24 09:45:00,27.17,27.21,27.11,27.15,239700.0,18.7776,18.8052,18.7361,18.7638,239700.0
2009-02-24 09:50:00,27.15,27.24,27.13,27.15,362800.0,18.7638,18.826,18.7499,18.7638,362800.0
2009-02-24 09:55:00,27.15,27.16,26.97,26.98,182900.0,18.7638,18.7707,18.6394,18.6463,182900.0
2009-02-24 10:00:00,26.98,26.98,26.78,26.78,187200.0,18.6463,18.6463,18.508,18.508,187200.0
2009-02-24 10:05:00,26.78,26.79,26.73,26.75,144500.0,18.508,18.515,18.4735,18.4873,144500.0
2009-02-24 10:10:00,26.75,26.79,26.69,26.76,174100.0,18.4873,18.515,18.4458,18.4942,174100.0
2009-02-24 10:15:00,26.76,26.83,26.69,26.81,114500.0,18.4942,18.5426,18.4458,18.5288,114500.0
2009-02-24 10:20:00,26.8,26.89,26.76,26.89,96200.0,18.5219,18.5841,18.4942,18.5841,96200.0
2009-02-24 10:25:00,26.89,26.91,26.82,26.91,139800.0,18.5841,18.5979,18.5357,18.5979,139800.0
2009-02-24 10:30:00,26.91,27.06,26.91,27.05,313500.0,18.5979,18.7016,18.5979,18.6947,313500.0
2009-02-24 10:35:00,27.05,27.08,26.95,27.0,118600.0,18.6947,18.7154,18.6255,18.6601,118600.0
2009-02-24 10:40:00,26.99,27.03,26.96,27.02,72200.0,18.6532,18.6808,18.6324,18.6739,72200.0
2009-02-24 10:45:00,27.02,27.23,27.01,27.21,263700.0,18.6739,18.8191,18.667,18.8052,263700.0
2009-02-24 10:50:00,27.2,27.24,27.09,27.13,204500.0,18.7983,18.826,18.7223,18.7499,204500.0
2009-02-24 10:55:00,27.12,27.13,27.02,27.04,83400.0,18.743,18.7499,18.6739,18.6877,83400.0
2009-02-24 11:00:00,27.04,27.06,27.03,27.04,61200.0,18.6877,18.7016,18.6808,18.6877,61200.0
2009-02-24 11:05:00,27.05,27.09,27.01,27.02,82100.0,18.6947,18.7223,18.667,18.6739,82100.0
2009-02-24 11:10:00,27.01,27.01,26.98,26.98,140600.0,18.667,18.667,18.6463,18.6463,140600.0
2009-02-24 11:15:00,26.98,27.01,26.89,26.9,136700.0,18.6463,18.667,18.5841,18.591,136700.0
2009-02-24 11:20:00,26.9,27.0,26.87,26.94,123800.0,18.591,18.6601,18.5702,18.6186,123800.0
2009-02-24 11:25:00,26.94,26.96,26.89,26.89,79200.0,18.6186,18.6324,18.5841,18.5841,79200.0
2009-02-24 11:30:00,26.9,26.9,26.83,26.86,110200.0,18.591,18.591,18.5426,18.5633,110200.0
2009-02-24 11:35:00,26.86,26.89,26.84,26.87,86000.0,18.5633,18.5841,18.5495,18.5702,86000.0
2009-02-24 11:40:00,26.86,26.89,26.84,26.87,59300.0,18.5633,18.5841,18.5495,18.5702,59300.0
2009-02-24 11:45:00,26.87,26.87,26.68,26.68,125300.0,18.5702,18.5702,18.4389,18.4389,125300.0
2009-02-24 11:50:00,26.68,26.72,26.66,26.7,219700.0,18.4389,18.4666,18.4251,18.4528,219700.0
2009-02-24 11:55:00,26.7,26.75,26.69,26.72,157700.0,18.4528,18.4873,18.4458,18.4666,157700.0
2009-02-24 12:00:00,26.72,26.8,26.71,26.79,63700.0,18.4666,18.5219,18.4597,18.515,63700.0
2009-02-24 12:05:00,26.79,26.8,26.72,26.77,77000.0,18.515,18.5219,18.4666,18.5011,77000.0
2009-02-24 12:10:00,26.76,26.76,26.64,26.64,47900.0,18.4942,18.4942,18.4113,18.4113,47900.0
2009-02-24 12:15:00,26.63,26.63,26.57,26.58,67500.0,18.4044,18.4044,18.3629,18.3698,67500.0
2009-02-24 12:20:00,26.59,26.62,26.57,26.58,68600.0,18.3767,18.3975,18.3629,18.3698,68600.0
2009-02-24 12:25:00,26.58,26.64,26.57,26.62,54000.0,18.3698,18.4113,18.3629,18.3975,54000.0
2009-02-24 12:30:00,26.62,26.71,26.62,26.66,57800.0,18.3975,18.4597,18.3975,18.4251,57800.0
2009-02-24 12:35:00,26.66,26.78,26.66,26.76,82700.0,18.4251,18.508,18.4251,18.4942,82700.0
2009-02-24 12:40:00,26.77,26.82,26.76,26.8,85300.0,18.5011,18.5357,18.4942,18.5219,85300.0
2009-02-24 12:45:00,26.8,26.83,26.78,26.8,56800.0,18.5219,18.5426,18.508,18.5219,56800.0
2009-02-24 12:50:00,26.8,26.82,26.76,26.76,55000.0,18.5219,18.5357,18.4942,18.4942,55000.0
2009-02-24 12:55:00,26.76,26.77,26.73,26.74,81300.0,18.4942,18.5011,18.4735,18.4804,81300.0
2009-02-24 13:00:00,26.74,26.8,26.72,26.8,40300.0,18.4804,18.5219,18.4666,18.5219,40300.0
2009-02-24 13:05:00,26.8,26.81,26.74,26.75,55300.0,18.5219,18.5288,18.4804,18.4873,55300.0
2009-02-24 13:10:00,26.75,26.75,26.6,26.61,88700.0,18.4873,18.4873,18.3836,18.3906,88700.0
2009-02-24 13:15:00,26.61,26.62,26.53,26.55,179300.0,18.3906,18.3975,18.3353,18.3491,179300.0
2009-02-24 13:20:00,26.55,26.66,26.53,26.66,223200.0,18.3491,18.4251,18.3353,18.4251,223200.0
2009-02-24 13:25:00,26.67,26.71,26.66,26.68,285400.0,18.432,18.4597,18.4251,18.4389,285400.0
2009-02-24 13:30:00,26.68,26.77,26.65,26.76,174700.0,18.4389,18.5011,18.4182,18.4942,174700.0
2009-02-24 13:35:00,26.76,26.81,26.73,26.81,123400.0,18.4942,18.5288,18.4735,18.5288,123400.0
2009-02-24 13:40:00,26.81,26.88,26.8,26.81,98600.0,18.5288,18.5772,18.5219,18.5288,98600.0
2009-02-24 13:45:00,26.8,26.82,26.76,26.81,83900.0,18.5219,18.5357,18.4942,18.5288,83900.0
2009-02-24 13:50:00,26.81,26.85,26.78,26.84,296500.0,18.5288,18.5564,18.508,18.5495,296500.0
2009-02-24 13:55:00,26.84,26.93,26.84,26.85,210200.0,18.5495,18.6117,18.5495,18.5564,210200.0
2009-02-24 14:00:00,26.85,26.88,26.82,26.82,121300.0,18.5564,18.5772,18.5357,18.5357,121300.0
2009-02-24 14:05:00,26.82,26.9,26.81,26.86,169000.0,18.5357,18.591,18.5288,18.5633,169000.0
2009-02-24 14:10:00,26.86,26.86,26.72,26.73,242300.0,18.5633,18.5633,18.4666,18.4735,242300.0
2009-02-24 14:15:00,26.74,26.95,26.73,26.95,174300.0,18.4804,18.6255,18.4735,18.6255,174300.0
2009-02-24 14:20:00,26.95,27.03,26.94,27.02,99700.0,18.6255,18.6808,18.6186,18.6739,99700.0
2009-02-24 14:25:00,27.02,27.02,26.9,26.92,181600.0,18.6739,18.6739,18.591,18.6048,181600.0
2009-02-24 14:30:00,26.92,26.94,26.86,26.9,162700.0,18.6048,18.6186,18.5633,18.591,162700.0
2009-02-24 14:35:00,26.88,26.9,26.83,26.84,215500.0,18.5772,18.591,18.5426,18.5495,215500.0
2009-02-24 14:40:00,26.84,26.87,26.78,26.8,115100.0,18.5495,18.5702,18.508,18.5219,115100.0
2009-02-24 14:45:00,26.8,26.81,26.76,26.77,115800.0,18.5219,18.5288,18.4942,18.5011,115800.0
2009-02-24 14:50:00,26.78,26.78,26.74,26.76,122100.0,18.508,18.508,18.4804,18.4942,122100.0
2009-02-24 14:55:00,26.76,26.85,26.76,26.85,128500.0,18.4942,18.5564,18.4942,18.5564,128500.0
2009-02-24 15:00:00,26.85,26.9,26.85,26.86,179500.0,18.5564,18.591,18.5564,18.5633,179500.0
2009-02-24 15:05:00,26.86,26.97,26.85,26.97,117400.0,18.5633,18.6394,18.5564,18.6394,117400.0
2009-02-24 15:10:00,26.97,27.0,26.92,26.98,343100.0,18.6394,18.6601,18.6048,18.6463,343100.0
2009-02-24 15:15:00,26.98,27.01,26.98,27.0,81100.0,18.6463,18.667,18.6463,18.6601,81100.0
2009-02-24 15:20:00,27.0,27.04,26.95,26.99,144600.0,18.6601,18.6877,18.6255,18.6532,144600.0
2009-02-24 15:25:00,26.99,26.99,26.94,26.95,125100.0,18.6532,18.6532,18.6186,18.6255,125100.0
2009-02-24 15:30:00,26.95,26.98,26.86,26.9,124200.0,18.6255,18.6463,18.5633,18.591,124200.0
2009-02-24 15:35:00,26.91,26.95,26.91,26.91,123600.0,18.5979,18.6255,18.5979,18.5979,123600.0
2009-02-24 15:40:00,26.92,27.01,26.91,26.98,210800.0,18.6048,18.667,18.5979,18.6463,210800.0
2009-02-24 15:45:00,26.99,26.99,26.92,26.94,231300.0,18.6532,18.6532,18.6048,18.6186,231300.0
2009-02-24 15:50:00,26.93,27.0,26.93,27.0,293400.0,18.6117,18.6601,18.6117,18.6601,293400.0
2009-02-24 15:55:00,27.0,27.01,26.94,26.95,516400.0,18.6601,18.667,18.6186,18.6255,516400.0
2009-02-25 09:30:00,26.89,26.95,26.33,26.89,105800.0,18.5841,18.6255,18.197,18.5841,105800.0
2009-02-25 09:35:00,26.89,27.05,26.89,27.01,132600.0,18.5841,18.6947,18.5841,18.667,132600.0
2009-02-25 09:40:00,27.01,27.01,26.73,26.74,134200.0,18.667,18.667,18.4735,18.4804,134200.0
2009-02-25 09:45:00,26.73,26.74,26.61,26.66,198200.0,18.4735,18.4804,18.3906,18.4251,198200.0
2009-02-25 09:50:00,26.67,26.81,26.63,26.79,146400.0,18.432,18.5288,18.4044,18.515,146400.0
2009-02-25 09:55:00,26.79,26.8,26.66,26.76,96300.0,18.515,18.5219,18.4251,18.4942,96300.0
2009-02-25 10:00:00,26.76,26.76,26.59,26.65,163100.0,18.4942,18.4942,18.3767,18.4182,163100.0
2009-02-25 10:05:00,26.65,26.69,26.51,26.61,137000.0,18.4182,18.4458,18.3214,18.3906,137000.0
2009-02-25 10:10:00,26.61,26.64,26.57,26.6,105000.0,18.3906,18.4113,18.3629,18.3836,105000.0
2009-02-25 10:15:00,26.59,26.6,26.5,26.54,145000.0,18.3767,18.3836,18.3145,18.3422,145000.0
2009-02-25 10:20:00,26.51,26.68,26.51,26.67,115000.0,18.3214,18.4389,18.3214,18.432,115000.0
2009-02-25 10:25:00,26.67,26.68,26.54,26.68,189000.0,18.432,18.4389,18.3422,18.4389,189000.0
2009-02-25 10:30:00,26.67,26.71,26.67,26.7,141500.0,18.432,18.4597,18.432,18.4528,141500.0
2009-02-25 10:35:00,26.7,26.7,26.61,26.66,59200.0,18.4528,18.4528,18.3906,18.4251,59200.0
2009-02-25 10:40:00,26.65,26.66,26.5,26.54,77300.0,18.4182,18.4251,18.3145,18.3422,77300.0
2009-02-25 10:45:00,26.54,26.57,26.5,26.5,78800.0,18.3422,18.3629,18.3145,18.3145,78800.0
2009-02-25 10:50:00,26.51,26.53,26.46,26.5,98800.0,18.3214,18.3353,18.2869,18.3145,98800.0
2009-02-25 10:55:00,26.5,26.53,26.5,26.51,142300.0,18.3145,18.3353,18.3145,18.3214,142300.0
2009-02-25 11:00:00,26.51,26.53,26.51,26.52,212100.0,18.3214,18.3353,18.3214,18.3284,212100.0
2009-02-25 11:05:00,26.52,26.61,26.47,26.57,167700.0,18.3284,18.3906,18.2938,18.3629,167700.0
2009-02-25 11:10:00,26.58,26.58,26.5,26.5,44000.0,18.3698,18.3698,18.3145,18.3145,44000.0
2009-02-25 11:15:00,26.51,26.51,26.48,26.5,88600.0,18.3214,18.3214,18.3007,18.3145,88600.0
2009-02-25 11:20:00,26.5,26.51,26.47,26.49,103300.0,18.3145,18.3214,18.2938,18.3076,103300.0
2009-02-25 11:25:00,26.49,26.51,26.46,26.48,102400.0,18.3076,18.3214,18.2869,18.3007,102400.0
2009-02-25 11:30:00,26.49,26.51,26.48,26.51,161300.0,18.3076,18.3214,18.3007,18.3214,161300.0
2009-02-25 11:35:00,26.51,26.59,26.48,26.52,109400.0,18.3214,18.3767,18.3007,18.3284,109400.0
2009-02-25 11:40:00,26.52,26.53,26.49,26.52,84700.0,18.3284,18.3353,18.3076,18.3284,84700.0
2009-02-25 11:45:00,26.51,26.59,26.45,26.47,173700.0,18.3214,18.3767,18.28,18.2938,173700.0
2009-02-25 11:50:00,26.47,26.48,26.34,26.38,99000.0,18.2938,18.3007,18.204,18.2316,99000.0
2009-02-25 11:55:00,26.38,26.39,26.14,26.24,246600.0,18.2316,18.2385,18.0657,18.1348,246600.0
2009-02-25 12:00:00,26.24,26.28,26.2,26.25,205300.0,18.1348,18.1625,18.1072,18.1418,205300.0
2009-02-25 12:05:00,26.26,26.26,26.21,26.23,58700.0,18.1487,18.1487,18.1141,18.1279,58700.0
2009-02-25 12:10:00,26.23,26.24,26.21,26.21,71000.0,18.1279,18.1348,18.1141,18.1141,71000.0
2009-02-25 12:15:00,26.21,26.22,26.07,26.13,177900.0,18.1141,18.121,18.0174,18.0588,177900.0
2009-02-25 12:20:00,26.13,26.21,26.12,26.13,167200.0,18.0588,18.1141,18.0519,18.0588,167200.0
2009-02-25 12:25:00,26.13,26.19,26.12,26.13,204100.0,18.0588,18.1003,18.0519,18.0588,204100.0
2009-02-25 12:30:00,26.13,26.21,26.12,26.18,66100.0,18.0588,18.1141,18.0519,18.0934,66100.0
2009-02-25 12:35:00,26.19,26.25,26.16,26.24,93700.0,18.1003,18.1418,18.0796,18.1348,93700.0
2009-02-25 12:40:00,26.23,26.25,26.19,26.19,89200.0,18.1279,18.1418,18.1003,18.1003,89200.0
2009-02-25 12:45:00,26.19,26.2,26.14,26.16,87600.0,18.1003,18.1072,18.0657,18.0796,87600.0
2009-02-25 12:50:00,26.15,26.16,26.13,26.13,50700.0,18.0726,18.0796,18.0588,18.0588,50700.0
2009-02-25 12:55:00,26.14,26.16,26.12,26.13,88800.0,18.0657,18.0796,18.0519,18.0588,88800.0
2009-02-25 13:00:00,26.13,26.26,26.12,26.26,85900.0,18.0588,18.1487,18.0519,18.1487,85900.0
2009-02-25 13:05:00,26.26,26.32,26.24,26.26,212300.0,18.1487,18.1901,18.1348,18.1487,212300.0
2009-02-25 13:10:00,26.26,26.26,26.2,26.22,61600.0,18.1487,18.1487,18.1072,18.121,61600.0
2009-02-25 13:15:00,26.22,26.22,26.21,26.21,49800.0,18.121,18.121,18.1141,18.1141,49800.0
2009-02-25 13:20:00,26.22,26.22,26.13,26.18,94300.0,18.121,18.121,18.0588,18.0934,94300.0
2009-02-25 13:25:00,26.18,26.26,26.18,26.26,59300.0,18.0934,18.1487,18.0934,18.1487,59300.0
2009-02-25 13:30:00,26.26,26.31,26.25,26.31,61700.0,18.1487,18.1832,18.1418,18.1832,61700.0
2009-02-25 13:35:00,26.32,26.42,26.31,26.41,81200.0,18.1901,18.2592,18.1832,18.2523,81200.0
2009-02-25 13:40:00,26.41,26.49,26.4,26.45,120800.0,18.2523,18.3076,18.2454,18.28,120800.0
2009-02-25 13:45:00,26.46,26.5,26.45,26.5,137200.0,18.2869,18.3145,18.28,18.3145,137200.0
2009-02-25 13:50:00,26.5,26.52,26.44,26.51,243400.0,18.3145,18.3284,18.2731,18.3214,243400.0
2009-02-25 13:55:00,26.51,26.53,26.48,26.49,87800.0,18.3214,18.3353,18.3007,18.3076,87800.0
2009-02-25 14:00:00,26.49,26.5,26.32,26.32,230500.0,18.3076,18.3145,18.1901,18.1901,230500.0
2009-02-25 14:05:00,26.33,26.33,26.13,26.19,162800.0,18.197,18.197,18.0588,18.1003,162800.0
2009-02-25 14:10:00,26.19,26.27,26.1,26.27,173100.0,18.1003,18.1556,18.0381,18.1556,173100.0
2009-02-25 14:15:00,26.27,26.36,26.12,26.14,226300.0,18.1556,18.2178,18.0519,18.0657,226300.0
2009-02-25 14:20:00,26.15,26.27,26.1,26.27,121800.0,18.0726,18.1556,18.0381,18.1556,121800.0
2009-02-25 14:25:00,26.27,26.27,26.2,26.24,185900.0,18.1556,18.1556,18.1072,18.1348,185900.0
2009-02-25 14:30:00,26.24,26.27,26.19,26.26,141300.0,18.1348,18.1556,18.1003,18.1487,141300.0
2009-02-25 14:35:00,26.25,26.28,26.21,26.25,120100.0,18.1418,18.1625,18.1141,18.1418,120100.0
2009-02-25 14:40:00,26.25,26.41,26.25,26.41,119900.0,18.1418,18.2523,18.1418,18.2523,119900.0
2009-02-25 14:45:00,26.4,26.44,26.35,26.42,105900.0,18.2454,18.2731,18.2109,18.2592,105900.0
2009-02-25 14:50:00,26.42,26.5,26.42,26.49,100500.0,18.2592,18.3145,18.2592,18.3076,100500.0
2009-02-25 14:55:00,26.48,26.5,26.41,26.44,164300.0,18.3007,18.3145,18.2523,18.2731,164300.0
2009-02-25 15:00:00,26.45,26.55,26.43,26.55,136000.0,18.28,18.3491,18.2662,18.3491,136000.0
2009-02-25 15:05:00,26.56,26.65,26.55,26.58,153200.0,18.356,18.4182,18.3491,18.3698,153200.0
2009-02-25 15:10:00,26.59,26.69,26.49,26.66,147600.0,18.3767,18.4458,18.3076,18.4251,147600.0
2009-02-25 15:15:00,26.67,26.82,26.66,26.79,268500.0,18.432,18.5357,18.4251,18.515,268500.0
2009-02-25 15:20:00,26.79,26.81,26.68,26.77,225600.0,18.515,18.5288,18.4389,18.5011,225600.0
2009-02-25 15:25:00,26.77,26.86,26.75,26.78,124900.0,18.5011,18.5633,18.4873,18.508,124900.0
2009-02-25 15:30:00,26.79,26.89,26.75,26.86,230600.0,18.515,18.5841,18.4873,18.5633,230600.0
2009-02-25 15:35:00,26.86,26.86,26.69,26.71,228100.0,18.5633,18.5633,18.4458,18.4597,228100.0
2009-02-25 15:40:00,26.72,26.79,26.64,26.7,254200.0,18.4666,18.515,18.4113,18.4528,254200.0
2009-02-25 15:45:00,26.7,26.74,26.6,26.62,167900.0,18.4528,18.4804,18.3836,18.3975,167900.0
2009-02-25 15:50:00,26.62,26.63,26.48,26.48,273700.0,18.3975,18.4044,18.3007,18.3007,273700.0
2009-02-25 15:55:00,26.49,26.49,26.37,26.39,450000.0,18.3076,18.3076,18.2247,18.2385,450000.0
2009-02-26 09:30:00,26.62,26.92,26.45,26.53,192700.0,18.3975,18.6048,18.28,18.3353,192700.0
2009-02-26 09:35:00,26.52,26.59,26.48,26.51,132200.0,18.3284,18.3767,18.3007,18.3214,132200.0
2009-02-26 09:40:00,26.5,26.52,26.23,26.32,122400.0,18.3145,18.3284,18.1279,18.1901,122400.0
2009-02-26 09:45:00,26.33,26.35,26.22,26.24,250300.0,18.197,18.2109,18.121,18.1348,250300.0
2009-02-26 09:50:00,26.23,26.25,26.16,26.23,131200.0,18.1279,18.1418,18.0796,18.1279,131200.0
2009-02-26 09:55:00,26.23,26.25,26.15,26.25,116400.0,18.1279,18.1418,18.0726,18.1418,116400.0
2009-02-26 10:00:00,26.26,26.32,26.22,26.3,205000.0,18.1487,18.1901,18.121,18.1763,205000.0
2009-02-26 10:05:00,26.3,26.37,26.27,26.28,84000.0,18.1763,18.2247,18.1556,18.1625,84000.0
2009-02-26 10:10:00,26.28,26.29,26.17,26.18,111100.0,18.1625,18.1694,18.0865,18.0934,111100.0
2009-02-26 10:15:00,26.19,26.19,26.01,26.07,131000.0,18.1003,18.1003,17.9759,18.0174,131000.0
2009-02-26 10:20:00,26.06,26.22,26.03,26.19,147000.0,18.0104,18.121,17.9897,18.1003,147000.0
2009-02-26 10:25:00,26.18,26.19,26.14,26.16,113600.0,18.0934,18.1003,18.0657,18.0796,113600.0
2009-02-26 10:30:00,26.16,26.16,26.03,26.03,175700.0,18.0796,18.0796,17.9897,17.9897,175700.0
2009-02-26 10:35:00,26.03,26.04,25.86,25.86,350600.0,17.9897,17.9966,17.8722,17.8722,350600.0
2009-02-26 10:40:00,25.86,25.93,25.85,25.86,178700.0,17.8722,17.9206,17.8653,17.8722,178700.0
2009-02-26 10:45:00,25.86,25.86,25.75,25.77,335900.0,17.8722,17.8722,17.7962,17.81,335900.0
2009-02-26 10:50:00,25.76,25.77,25.64,25.7,375000.0,17.8031,17.81,17.7202,17.7616,375000.0
2009-02-26 10:55:00,25.7,25.91,25.7,25.91,138600.0,17.7616,17.9068,17.7616,17.9068,138600.0
2009-02-26 11:00:00,25.91,25.94,25.81,25.88,397600.0,17.9068,17.9275,17.8377,17.886,397600.0
2009-02-26 11:05:00,25.87,25.9,25.64,25.65,235400.0,17.8791,17.8999,17.7202,17.7271,235400.0
2009-02-26 11:10:00,25.65,25.71,25.61,25.68,166700.0,17.7271,17.7686,17.6994,17.7478,166700.0
2009-02-26 11:15:00,25.69,25.81,25.66,25.81,98100.0,17.7547,17.8377,17.734,17.8377,98100.0
2009-02-26 11:20:00,25.81,25.96,25.81,25.94,194800.0,17.8377,17.9413,17.8377,17.9275,194800.0
2009-02-26 11:25:00,25.94,26.0,25.91,25.93,130600.0,17.9275,17.969,17.9068,17.9206,130600.0
2009-02-26 11:30:00,25.92,25.94,25.83,25.84,150900.0,17.9137,17.9275,17.8515,17.8584,150900.0
2009-02-26 11:35:00,25.84,25.9,25.84,25.9,83000.0,17.8584,17.8999,17.8584,17.8999,83000.0
2009-02-26 11:40:00,25.9,25.9,25.67,25.71,149500.0,17.8999,17.8999,17.7409,17.7686,149500.0
2009-02-26 11:45:00,25.71,25.78,25.67,25.77,103300.0,17.7686,17.8169,17.7409,17.81,103300.0
2009-02-26 11:50:00,25.76,25.78,25.75,25.76,159100.0,17.8031,17.8169,17.7962,17.8031,159100.0
2009-02-26 11:55:00,25.76,25.81,25.75,25.78,97900.0,17.8031,17.8377,17.7962,17.8169,97900.0
2009-02-26 12:00:00,25.77,25.87,25.77,25.83,142500.0,17.81,17.8791,17.81,17.8515,142500.0
2009-02-26 12:05:00,25.83,25.86,25.83,25.85,65200.0,17.8515,17.8722,17.8515,17.8653,65200.0
2009-02-26 12:10:00,25.84,25.86,25.84,25.86,109900.0,17.8584,17.8722,17.8584,17.8722,109900.0
2009-02-26 12:15:00,25.86,25.88,25.84,25.85,98000.0,17.8722,17.886,17.8584,17.8653,98000.0
2009-02-26 12:20:00,25.85,25.86,25.78,25.78,94800.0,17.8653,17.8722,17.8169,17.8169,94800.0
2009-02-26 12:25:00,25.78,25.83,25.69,25.72,190400.0,17.8169,17.8515,17.7547,17.7755,190400.0
2009-02-26 12:30:00,25.72,25.82,25.7,25.82,59300.0,17.7755,17.8446,17.7616,17.8446,59300.0
2009-02-26 12:35:00,25.82,25.85,25.81,25.85,99700.0,17.8446,17.8653,17.8377,17.8653,99700.0
2009-02-26 12:40:00,25.85,25.93,25.84,25.91,140700.0,17.8653,17.9206,17.8584,17.9068,140700.0
2009-02-26 12:45:00,25.91,25.92,25.9,25.92,76800.0,17.9068,17.9137,17.8999,17.9137,76800.0
2009-02-26 12:50:00,25.92,25.92,25.83,25.91,81700.0,17.9137,17.9137,17.8515,17.9068,81700.0
2009-02-26 12:55:00,25.91,25.91,25.76,25.77,64500.0,17.9068,17.9068,17.8031,17.81,64500.0
2009-02-26 13:00:00,25.77,25.8,25.71,25.79,167600.0,17.81,17.8308,17.7686,17.8238,167600.0
2009-02-26 13:05:00,25.79,25.8,25.67,25.68,78500.0,17.8238,17.8308,17.7409,17.7478,78500.0
2009-02-26 13:10:00,25.67,25.68,25.6,25.64,169200.0,17.7409,17.7478,17.6925,17.7202,169200.0
2009-02-26 13:15:00,25.64,25.65,25.54,25.54,131400.0,17.7202,17.7271,17.6511,17.6511,131400.0
2009-02-26 13:20:00,25.55,25.67,25.55,25.6,158700.0,17.658,17.7409,17.658,17.6925,158700.0
2009-02-26 13:25:00,25.6,25.72,25.6,25.69,85600.0,17.6925,17.7755,17.6925,17.7547,85600.0
2009-02-26 13:30:00,25.69,25.72,25.68,25.71,67400.0,17.7547,17.7755,17.7478,17.7686,67400.0
2009-02-26 13:35:00,25.72,25.72,25.52,25.52,175900.0,17.7755,17.7755,17.6372,17.6372,175900.0
2009-02-26 13:40:00,25.52,25.65,25.52,25.65,207400.0,17.6372,17.7271,17.6372,17.7271,207400.0
2009-02-26 13:45:00,25.65,25.67,25.61,25.62,60000.0,17.7271,17.7409,17.6994,17.7064,60000.0
2009-02-26 13:50:00,25.63,25.66,25.62,25.63,55400.0,17.7133,17.734,17.7064,17.7133,55400.0
2009-02-26 13:55:00,25.63,25.67,25.6,25.65,108400.0,17.7133,17.7409,17.6925,17.7271,108400.0
2009-02-26 14:00:00,25.65,25.69,25.62,25.69,109800.0,17.7271,17.7547,17.7064,17.7547,109800.0
2009-02-26 14:05:00,25.69,25.72,25.64,25.72,260100.0,17.7547,17.7755,17.7202,17.7755,260100.0
2009-02-26 14:10:00,25.72,25.87,25.71,25.87,190600.0,17.7755,17.8791,17.7686,17.8791,190600.0
2009-02-26 14:15:00,25.86,25.96,25.86,25.95,102800.0,17.8722,17.9413,17.8722,17.9344,102800.0
2009-02-26 14:20:00,25.95,25.98,25.91,25.94,123700.0,17.9344,17.9552,17.9068,17.9275,123700.0
2009-02-26 14:25:00,25.95,25.98,25.89,25.96,112900.0,17.9344,17.9552,17.893,17.9413,112900.0
2009-02-26 14:30:00,25.95,25.96,25.87,25.9,156600.0,17.9344,17.9413,17.8791,17.8999,156600.0
2009-02-26 14:35:00,25.9,25.97,25.88,25.92,128500.0,17.8999,17.9482,17.886,17.9137,128500.0
2009-02-26 14:40:00,25.92,25.92,25.85,25.86,98900.0,17.9137,17.9137,17.8653,17.8722,98900.0
2009-02-26 14:45:00,25.86,25.92,25.84,25.91,123000.0,17.8722,17.9137,17.8584,17.9068,123000.0
2009-02-26 14:50:00,25.91,25.95,25.89,25.93,293300.0,17.9068,17.9344,17.893,17.9206,293300.0
2009-02-26 14:55:00,25.93,26.0,25.92,25.98,341100.0,17.9206,17.969,17.9137,17.9552,341100.0
2009-02-26 15:00:00,25.98,26.0,25.85,25.98,537600.0,17.9552,17.969,17.8653,17.9552,537600.0
2009-02-26 15:05:00,25.98,25.98,25.89,25.94,235200.0,17.9552,17.9552,17.893,17.9275,235200.0
2009-02-26 15:10:00,25.93,25.97,25.9,25.9,661500.0,17.9206,17.9482,17.8999,17.8999,661500.0
2009-02-26 15:15:00,25.9,25.92,25.86,25.88,177500.0,17.8999,17.9137,17.8722,17.886,177500.0
2009-02-26 15:20:00,25.87,25.94,25.85,25.93,208000.0,17.8791,17.9275,17.8653,17.9206,208000.0
2009-02-26 15:25:00,25.92,25.94,25.89,25.93,174100.0,17.9137,17.9275,17.893,17.9206,174100.0
2009-02-26 15:30:00,25.92,26.0,25.91,25.96,230700.0,17.9137,17.969,17.9068,17.9413,230700.0
2009-02-26 15:35:00,25.97,26.01,25.94,25.99,350900.0,17.9482,17.9759,17.9275,17.9621,350900.0
2009-02-26 15:40:00,25.99,26.01,25.93,25.95,261800.0,17.9621,17.9759,17.9206,17.9344,261800.0
2009-02-26 15:45:00,25.95,26.01,25.94,25.99,190200.0,17.9344,17.9759,17.9275,17.9621,190200.0
2009-02-26 15:50:00,25.99,26.0,25.93,25.96,290700.0,17.9621,17.969,17.9206,17.9413,290700.0
2009-02-26 15:55:00,25.96,25.96,25.83,25.86,429300.0,17.9413,17.9413,17.8515,17.8722,429300.0
2009-02-27 09:30:00,25.74,25.92,25.57,25.72,173000.0,17.7893,17.9137,17.6718,17.7755,173000.0
2009-02-27 09:35:00,25.69,25.97,25.69,25.72,218000.0,17.7547,17.9482,17.7547,17.7755,218000.0
2009-02-27 09:40:00,25.71,25.78,25.6,25.74,201700.0,17.7686,17.8169,17.6925,17.7893,201700.0
2009-02-27 09:45:00,25.74,25.84,25.71,25.74,151000.0,17.7893,17.8584,17.7686,17.7893,151000.0
2009-02-27 09:50:00,25.74,25.95,25.72,25.92,215400.0,17.7893,17.9344,17.7755,17.9137,215400.0
2009-02-27 09:55:00,25.93,25.96,25.91,25.94,194000.0,17.9206,17.9413,17.9068,17.9275,194000.0
2009-02-27 10:00:00,25.94,26.01,25.94,25.98,232200.0,17.9275,17.9759,17.9275,17.9552,232200.0
2009-02-27 10:05:00,25.98,26.02,25.83,25.86,217400.0,17.9552,17.9828,17.8515,17.8722,217400.0
2009-02-27 10:10:00,25.85,25.91,25.76,25.81,137800.0,17.8653,17.9068,17.8031,17.8377,137800.0
2009-02-27 10:15:00,25.81,25.84,25.69,25.83,89800.0,17.8377,17.8584,17.7547,17.8515,89800.0
2009-02-27 10:20:00,25.83,25.98,25.83,25.94,162300.0,17.8515,17.9552,17.8515,17.9275,162300.0
2009-02-27 10:25:00,25.95,25.99,25.92,25.94,102400.0,17.9344,17.9621,17.9137,17.9275,102400.0
2009-02-27 10:30:00,25.95,25.99,25.94,25.97,87200.0,17.9344,17.9621,17.9275,17.9482,87200.0
2009-02-27 10:35:00,25.97,25.99,25.89,25.92,164500.0,17.9482,17.9621,17.893,17.9137,164500.0
2009-02-27 10:40:00,25.92,26.0,25.88,25.98,87600.0,17.9137,17.969,17.886,17.9552,87600.0
2009-02-27 10:45:00,25.99,26.05,25.9,26.04,179500.0,17.9621,18.0035,17.8999,17.9966,179500.0
2009-02-27 10:50:00,26.03,26.1,26.0,26.02,95800.0,17.9897,18.0381,17.969,17.9828,95800.0
2009-02-27 10:55:00,26.01,26.02,25.94,25.97,95700.0,17.9759,17.9828,17.9275,17.9482,95700.0
2009-02-27 11:00:00,25.97,25.99,25.93,25.96,78400.0,17.9482,17.9621,17.9206,17.9413,78400.0
2009-02-27 11:05:00,25.95,25.96,25.88,25.94,83000.0,17.9344,17.9413,17.886,17.9275,83000.0
2009-02-27 11:10:00,25.94,25.96,25.87,25.87,61700.0,17.9275,17.9413,17.8791,17.8791,61700.0
2009-02-27 11:15:00,25.88,25.88,25.79,25.82,76200.0,17.886,17.886,17.8238,17.8446,76200.0
2009-02-27 11:20:00,25.82,25.9,25.82,25.9,58300.0,17.8446,17.8999,17.8446,17.8999,58300.0
2009-02-27 11:25:00,25.9,25.96,25.89,25.95,95800.0,17.8999,17.9413,17.893,17.9344,95800.0
2009-02-27 11:30:00,25.95,25.99,25.94,25.96,59100.0,17.9344,17.9621,17.9275,17.9413,59100.0
2009-02-27 11:35:00,25.96,25.97,25.86,25.87,57000.0,17.9413,17.9482,17.8722,17.8791,57000.0
2009-02-27 11:40:00,25.88,26.05,25.87,26.05,137400.0,17.886,18.0035,17.8791,18.0035,137400.0
2009-02-27 11:45:00,26.05,26.08,25.99,26.0,96000.0,18.0035,18.0243,17.9621,17.969,96000.0
2009-02-27 11:50:00,26.0,26.04,25.9,25.92,112500.0,17.969,17.9966,17.8999,17.9137,112500.0
2009-02-27 11:55:00,25.92,26.02,25.89,25.99,183100.0,17.9137,17.9828,17.893,17.9621,183100.0
2009-02-27 12:00:00,25.99,26.01,25.91,25.94,160000.0,17.9621,17.9759,17.9068,17.9275,160000.0
2009-02-27 12:05:00,25.94,26.03,25.94,26.02,169400.0,17.9275,17.9897,17.9275,17.9828,169400.0
2009-02-27 12:10:00,26.02,26.04,25.98,25.98,191300.0,17.9828,17.9966,17.9552,17.9552,191300.0
2009-02-27 12:15:00,25.99,26.02,25.92,25.95,229300.0,17.9621,17.9828,17.9137,17.9344,229300.0
2009-02-27 12:20:00,25.95,26.02,25.94,25.98,116100.0,17.9344,17.9828,17.9275,17.9552,116100.0
2009-02-27 12:25:00,25.99,26.03,25.98,26.01,50500.0,17.9621,17.9897,17.9552,17.9759,50500.0
2009-02-27 12:30:00,26.0,26.04,25.96,25.96,60000.0,17.969,17.9966,17.9413,17.9413,60000.0
2009-02-27 12:35:00,25.96,26.0,25.93,25.96,96000.0,17.9413,17.969,17.9206,17.9413,96000.0
2009-02-27 12:40:00,25.96,26.0,25.92,26.0,103100.0,17.9413,17.969,17.9137,17.969,103100.0
2009-02-27 12:45:00,25.99,26.03,25.99,26.01,38300.0,17.9621,17.9897,17.9621,17.9759,38300.0
2009-02-27 12:50:00,26.01,26.03,25.99,26.02,77000.0,17.9759,17.9897,17.9621,17.9828,77000.0
2009-02-27 12:55:00,26.03,26.08,25.97,26.07,64400.0,17.9897,18.0243,17.9482,18.0174,64400.0
2009-02-27 13:00:00,26.08,26.12,26.02,26.05,184100.0,18.0243,18.0519,17.9828,18.0035,184100.0
2009-02-27 13:05:00,26.05,26.09,26.02,26.04,68400.0,18.0035,18.0312,17.9828,17.9966,68400.0
2009-02-27 13:10:00,26.04,26.05,25.96,26.02,91200.0,17.9966,18.0035,17.9413,17.9828,91200.0
2009-02-27 13:15:00,26.01,26.04,25.95,26.04,112000.0,17.9759,17.9966,17.9344,17.9966,112000.0
2009-02-27 13:20:00,26.04,26.04,25.97,26.01,66600.0,17.9966,17.9966,17.9482,17.9759,66600.0
2009-02-27 13:25:00,26.02,26.07,26.0,26.02,46200.0,17.9828,18.0174,17.969,17.9828,46200.0
2009-02-27 13:30:00,26.03,26.17,25.96,26.01,164800.0,17.9897,18.0865,17.9413,17.9759,164800.0
2009-02-27 13:35:00,26.02,26.05,25.9,26.02,264500.0,17.9828,18.0035,17.8999,17.9828,264500.0
2009-02-27 13:40:00,26.02,26.06,25.99,26.0,79200.0,17.9828,18.0104,17.9621,17.969,79200.0
2009-02-27 13:45:00,26.0,26.07,25.99,26.05,116300.0,17.969,18.0174,17.9621,18.0035,116300.0
2009-02-27 13:50:00,26.05,26.11,26.02,26.02,169000.0,18.0035,18.045,17.9828,17.9828,169000.0
2009-02-27 13:55:00,26.03,26.1,26.0,26.1,77800.0,17.9897,18.0381,17.969,18.0381,77800.0
2009-02-27 14:00:00,26.09,26.12,26.01,26.1,148300.0,18.0312,18.0519,17.9759,18.0381,148300.0
2009-02-27 14:05:00,26.09,26.13,26.06,26.06,117600.0,18.0312,18.0588,18.0104,18.0104,117600.0
2009-02-27 14:10:00,26.06,26.09,26.0,26.07,71700.0,18.0104,18.0312,17.969,18.0174,71700.0
2009-02-27 14:15:00,26.08,26.1,26.05,26.08,309400.0,18.0243,18.0381,18.0035,18.0243,309400.0
2009-02-27 14:20:00,26.09,26.1,26.0,26.0,140500.0,18.0312,18.0381,17.969,17.969,140500.0
2009-02-27 14:25:00,26.01,26.04,25.95,25.96,148900.0,17.9759,17.9966,17.9344,17.9413,148900.0
2009-02-27 14:30:00,25.97,25.98,25.89,25.93,130400.0,17.9482,17.9552,17.893,17.9206,130400.0
2009-02-27 14:35:00,25.93,25.95,25.89,25.92,51600.0,17.9206,17.9344,17.893,17.9137,51600.0
2009-02-27 14:40:00,25.91,26.08,25.91,25.99,83400.0,17.9068,18.0243,17.9068,17.9621,83400.0
2009-02-27 14:45:00,25.99,26.07,25.98,26.05,84100.0,17.9621,18.0174,17.9552,18.0035,84100.0
2009-02-27 14:50:00,26.05,26.07,26.0,26.02,112200.0,18.0035,18.0174,17.969,17.9828,112200.0
2009-02-27 14:55:00,26.02,26.04,26.0,26.03,181100.0,17.9828,17.9966,17.969,17.9897,181100.0
2009-02-27 15:00:00,26.04,26.06,25.99,26.01,184400.0,17.9966,18.0104,17.9621,17.9759,184400.0
2009-02-27 15:05:00,26.01,26.02,25.98,25.99,184700.0,17.9759,17.9828,17.9552,17.9621,184700.0
2009-02-27 15:10:00,26.0,26.0,25.81,25.92,149600.0,17.969,17.969,17.8377,17.9137,149600.0
2009-02-27 15:15:00,25.91,25.91,25.76,25.8,142000.0,17.9068,17.9068,17.8031,17.8308,142000.0
2009-02-27 15:20:00,25.8,25.88,25.74,25.85,155100.0,17.8308,17.886,17.7893,17.8653,155100.0
2009-02-27 15:25:00,25.86,25.92,25.79,25.8,119800.0,17.8722,17.9137,17.8238,17.8308,119800.0
2009-02-27 15:30:00,25.79,25.99,25.77,25.93,225100.0,17.8238,17.9621,17.81,17.9206,225100.0
2009-02-27 15:35:00,25.92,25.93,25.78,25.85,206600.0,17.9137,17.9206,17.8169,17.8653,206600.0
2009-02-27 15:40:00,25.85,25.99,25.82,25.94,240000.0,17.8653,17.9621,17.8446,17.9275,240000.0
2009-02-27 15:45:00,25.94,26.02,25.89,25.99,318700.0,17.9275,17.9828,17.893,17.9621,318700.0
2009-02-27 15:50:00,25.99,26.01,25.85,25.86,355800.0,17.9621,17.9759,17.8653,17.8722,355800.0
2009-02-27 15:55:00,25.85,25.87,25.69,25.72,454000.0,17.8653,17.8791,17.7547,17.7755,454000.0
2009-03-02 09:30:00,25.56,25.64,25.22,25.32,222000.0,17.6649,17.7202,17.4299,17.499,222000.0
2009-03-02 09:35:00,25.35,25.57,25.32,25.38,172800.0,17.5198,17.6718,17.499,17.5405,172800.0
2009-03-02 09:40:00,25.39,25.65,25.39,25.59,138300.0,17.5474,17.7271,17.5474,17.6856,138300.0
2009-03-02 09:45:00,25.58,25.61,25.41,25.45,156700.0,17.6787,17.6994,17.5612,17.5889,156700.0
2009-03-02 09:50:00,25.45,25.53,25.45,25.46,144700.0,17.5889,17.6442,17.5889,17.5958,144700.0
2009-03-02 09:55:00,25.47,25.51,25.34,25.36,97000.0,17.6027,17.6303,17.5128,17.5267,97000.0
2009-03-02 10:00:00,25.37,25.48,25.3,25.31,117400.0,17.5336,17.6096,17.4852,17.4921,117400.0
2009-03-02 10:05:00,25.3,25.31,25.1,25.19,144400.0,17.4852,17.4921,17.347,17.4092,144400.0
2009-03-02 10:10:00,25.19,25.2,25.05,25.07,113200.0,17.4092,17.4161,17.3124,17.3262,113200.0
2009-03-02 10:15:00,25.07,25.1,25.02,25.07,91800.0,17.3262,17.347,17.2917,17.3262,91800.0
2009-03-02 10:20:00,25.07,25.2,25.06,25.16,129900.0,17.3262,17.4161,17.3193,17.3884,129900.0
2009-03-02 10:25:00,25.16,25.17,25.08,25.1,132000.0,17.3884,17.3954,17.3332,17.347,132000.0
2009-03-02 10:30:00,25.09,25.13,25.06,25.07,88700.0,17.3401,17.3677,17.3193,17.3262,88700.0
2009-03-02 10:35:00,25.07,25.12,25.04,25.05,191600.0,17.3262,17.3608,17.3055,17.3124,191600.0
2009-03-02 10:40:00,25.05,25.11,24.98,25.11,232700.0,17.3124,17.3539,17.264,17.3539,232700.0
2009-03-02 10:45:00,25.11,25.21,25.08,25.17,233600.0,17.3539,17.423,17.3332,17.3954,233600.0
2009-03-02 10:50:00,25.16,25.17,25.09,25.09,131000.0,17.3884,17.3954,17.3401,17.3401,131000.0
2009-03-02 10:55:00,25.09,25.15,25.05,25.08,251200.0,17.3401,17.3815,17.3124,17.3332,251200.0
2009-03-02 11:00:00,25.06,25.12,24.98,24.99,300500.0,17.3193,17.3608,17.264,17.271,300500.0
2009-03-02 11:05:00,24.99,25.01,24.9,24.96,227700.0,17.271,17.2848,17.2088,17.2502,227700.0
2009-03-02 11:10:00,24.96,25.09,24.96,25.07,215500.0,17.2502,17.3401,17.2502,17.3262,215500.0
2009-03-02 11:15:00,25.07,25.1,24.6,25.01,1019600.0,17.3262,17.347,17.0014,17.2848,1019600.0
2009-03-02 11:20:00,24.98,25.06,24.96,25.04,203800.0,17.264,17.3193,17.2502,17.3055,203800.0
2009-03-02 11:25:00,25.04,25.05,24.89,24.9,107700.0,17.3055,17.3124,17.2018,17.2088,107700.0
2009-03-02 11:30:00,24.9,24.94,24.85,24.92,71900.0,17.2088,17.2364,17.1742,17.2226,71900.0
2009-03-02 11:35:00,24.92,24.92,24.87,24.91,146100.0,17.2226,17.2226,17.188,17.2157,146100.0
2009-03-02 11:40:00,24.9,24.92,24.85,24.86,100000.0,17.2088,17.2226,17.1742,17.1811,100000.0
2009-03-02 11:45:00,24.87,24.9,24.85,24.89,70600.0,17.188,17.2088,17.1742,17.2018,70600.0
2009-03-02 11:50:00,24.89,24.9,24.81,24.81,173700.0,17.2018,17.2088,17.1466,17.1466,173700.0
2009-03-02 11:55:00,24.82,24.87,24.74,24.85,185500.0,17.1535,17.188,17.0982,17.1742,185500.0
2009-03-02 12:00:00,24.85,24.9,24.83,24.88,82900.0,17.1742,17.2088,17.1604,17.1949,82900.0
2009-03-02 12:05:00,24.89,24.95,24.87,24.94,155200.0,17.2018,17.2433,17.188,17.2364,155200.0
2009-03-02 12:10:00,24.94,24.95,24.78,24.81,125900.0,17.2364,17.2433,17.1258,17.1466,125900.0
2009-03-02 12:15:00,24.82,24.85,24.8,24.83,117200.0,17.1535,17.1742,17.1396,17.1604,117200.0
2009-03-02 12:20:00,24.83,24.91,24.81,24.9,112300.0,17.1604,17.2157,17.1466,17.2088,112300.0
2009-03-02 12:25:00,24.9,25.0,24.9,24.95,166300.0,17.2088,17.2779,17.2088,17.2433,166300.0
2009-03-02 12:30:00,24.96,25.05,24.95,25.04,164900.0,17.2502,17.3124,17.2433,17.3055,164900.0
2009-03-02 12:35:00,25.04,25.04,24.99,25.0,72700.0,17.3055,17.3055,17.271,17.2779,72700.0
2009-03-02 12:40:00,25.0,25.03,24.99,25.02,139900.0,17.2779,17.2986,17.271,17.2917,139900.0
2009-03-02 12:45:00,25.01,25.06,24.99,25.05,187800.0,17.2848,17.3193,17.271,17.3124,187800.0
2009-03-02 12:50:00,25.05,25.14,25.04,25.09,327200.0,17.3124,17.3746,17.3055,17.3401,327200.0
2009-03-02 12:55:00,25.09,25.12,25.06,25.1,192700.0,17.3401,17.3608,17.3193,17.347,192700.0
2009-03-02 13:00:00,25.1,25.16,25.07,25.16,212300.0,17.347,17.3884,17.3262,17.3884,212300.0
2009-03-02 13:05:00,25.16,25.25,25.15,25.25,176200.0,17.3884,17.4506,17.3815,17.4506,176200.0
2009-03-02 13:10:00,25.25,25.33,25.22,25.32,219200.0,17.4506,17.5059,17.4299,17.499,219200.0
2009-03-02 13:15:00,25.33,25.39,25.29,25.31,366200.0,17.5059,17.5474,17.4783,17.4921,366200.0
2009-03-02 13:20:00,25.31,25.4,25.3,25.35,497800.0,17.4921,17.5543,17.4852,17.5198,497800.0
2009-03-02 13:25:00,25.35,25.36,25.26,25.31,113700.0,17.5198,17.5267,17.4576,17.4921,113700.0
2009-03-02 13:30:00,25.31,25.35,25.27,25.28,213300.0,17.4921,17.5198,17.4645,17.4714,213300.0
2009-03-02 13:35:00,25.28,25.33,25.27,25.3,179200.0,17.4714,17.5059,17.4645,17.4852,179200.0
2009-03-02 13:40:00,25.3,25.32,25.23,25.23,109000.0,17.4852,17.499,17.4368,17.4368,109000.0
2009-03-02 13:45:00,25.23,25.29,25.2,25.28,107600.0,17.4368,17.4783,17.4161,17.4714,107600.0
2009-03-02 13:50:00,25.27,25.35,25.26,25.35,354700.0,17.4645,17.5198,17.4576,17.5198,354700.0
2009-03-02 13:55:00,25.34,25.4,25.34,25.38,73500.0,17.5128,17.5543,17.5128,17.5405,73500.0
2009-03-02 14:00:00,25.37,25.38,25.32,25.35,103900.0,17.5336,17.5405,17.499,17.5198,103900.0
2009-03-02 14:05:00,25.35,25.37,25.3,25.35,117500.0,17.5198,17.5336,17.4852,17.5198,117500.0
2009-03-02 14:10:00,25.35,25.38,25.3,25.33,135000.0,17.5198,17.5405,17.4852,17.5059,135000.0
2009-03-02 14:15:00,25.33,25.42,25.31,25.32,183800.0,17.5059,17.5681,17.4921,17.499,183800.0
2009-03-02 14:20:00,25.31,25.32,25.25,25.26,121500.0,17.4921,17.499,17.4506,17.4576,121500.0
2009-03-02 14:25:00,25.26,25.27,25.21,25.24,100100.0,17.4576,17.4645,17.423,17.4437,100100.0
2009-03-02 14:30:00,25.23,25.37,25.22,25.35,144100.0,17.4368,17.5336,17.4299,17.5198,144100.0
2009-03-02 14:35:00,25.35,25.42,25.34,25.4,147500.0,17.5198,17.5681,17.5128,17.5543,147500.0
2009-03-02 14:40:00,25.39,25.46,25.38,25.45,164500.0,17.5474,17.5958,17.5405,17.5889,164500.0
2009-03-02 14:45:00,25.45,25.46,25.37,25.37,196600.0,17.5889,17.5958,17.5336,17.5336,196600.0
2009-03-02 14:50:00,25.37,25.4,25.31,25.34,122000.0,17.5336,17.5543,17.4921,17.5128,122000.0
2009-03-02 14:55:00,25.33,25.44,25.3,25.38,201300.0,17.5059,17.582,17.4852,17.5405,201300.0
2009-03-02 15:00:00,25.38,25.39,25.25,25.26,138900.0,17.5405,17.5474,17.4506,17.4576,138900.0
2009-03-02 15:05:00,25.25,25.32,25.23,25.31,214700.0,17.4506,17.499,17.4368,17.4921,214700.0
2009-03-02 15:10:00,25.31,25.39,25.3,25.3,128400.0,17.4921,17.5474,17.4852,17.4852,128400.0
2009-03-02 15:15:00,25.3,25.31,25.24,25.25,141000.0,17.4852,17.4921,17.4437,17.4506,141000.0
2009-03-02 15:20:00,25.26,25.3,25.23,25.25,227500.0,17.4576,17.4852,17.4368,17.4506,227500.0
2009-03-02 15:25:00,25.25,25.37,25.23,25.35,291100.0,17.4506,17.5336,17.4368,17.5198,291100.0
2009-03-02 15:30:00,25.36,25.46,25.35,25.43,315000.0,17.5267,17.5958,17.5198,17.575,315000.0
2009-03-02 15:35:00,25.42,25.44,25.38,25.43,355800.0,17.5681,17.582,17.5405,17.575,355800.0
2009-03-02 15:40:00,25.43,25.44,25.37,25.41,388600.0,17.575,17.582,17.5336,17.5612,388600.0
2009-03-02 15:45:00,25.42,25.48,25.37,25.38,439800.0,17.5681,17.6096,17.5336,17.5405,439800.0
2009-03-02 15:50:00,25.38,25.38,25.29,25.36,563200.0,17.5405,17.5405,17.4783,17.5267,563200.0
2009-03-02 15:55:00,25.36,25.4,25.32,25.36,862400.0,17.5267,17.5543,17.499,17.5267,862400.0
2009-03-03 09:30:00,25.58,25.7,25.38,25.64,270100.0,17.6787,17.7616,17.5405,17.7202,270100.0
2009-03-03 09:35:00,25.64,25.65,25.37,25.44,219800.0,17.7202,17.7271,17.5336,17.582,219800.0
2009-03-03 09:40:00,25.43,25.44,25.16,25.41,366800.0,17.575,17.582,17.3884,17.5612,366800.0
2009-03-03 09:45:00,25.4,25.43,25.28,25.38,202400.0,17.5543,17.575,17.4714,17.5405,202400.0
2009-03-03 09:50:00,25.38,25.58,25.37,25.52,379000.0,17.5405,17.6787,17.5336,17.6372,379000.0
2009-03-03 09:55:00,25.51,25.66,25.49,25.52,317300.0,17.6303,17.734,17.6165,17.6372,317300.0
2009-03-03 10:00:00,25.52,25.55,25.28,25.52,258700.0,17.6372,17.658,17.4714,17.6372,258700.0
2009-03-03 10:05:00,25.51,25.56,25.44,25.45,168000.0,17.6303,17.6649,17.582,17.5889,168000.0
2009-03-03 10:10:00,25.45,25.53,25.4,25.42,206800.0,17.5889,17.6442,17.5543,17.5681,206800.0
2009-03-03 10:15:00,25.43,25.45,25.33,25.41,117500.0,17.575,17.5889,17.5059,17.5612,117500.0
2009-03-03 10:20:00,25.4,25.45,25.27,25.29,177300.0,17.5543,17.5889,17.4645,17.4783,177300.0
2009-03-03 10:25:00,25.3,25.41,25.28,25.4,239100.0,17.4852,17.5612,17.4714,17.5543,239100.0
2009-03-03 10:30:00,25.4,25.54,25.38,25.5,133600.0,17.5543,17.6511,17.5405,17.6234,133600.0
2009-03-03 10:35:00,25.5,25.55,25.49,25.55,91600.0,17.6234,17.658,17.6165,17.658,91600.0
2009-03-03 10:40:00,25.55,25.57,25.48,25.48,93100.0,17.658,17.6718,17.6096,17.6096,93100.0
2009-03-03 10:45:00,25.48,25.5,25.33,25.33,143400.0,17.6096,17.6234,17.5059,17.5059,143400.0
2009-03-03 10:50:00,25.34,25.36,25.31,25.34,197000.0,17.5128,17.5267,17.4921,17.5128,197000.0
2009-03-03 10:55:00,25.34,25.38,25.25,25.35,143400.0,17.5128,17.5405,17.4506,17.5198,143400.0
2009-03-03 11:00:00,25.34,25.45,25.33,25.4,197000.0,17.5128,17.5889,17.5059,17.5543,197000.0
2009-03-03 11:05:00,25.39,25.41,25.33,25.37,200600.0,17.5474,17.5612,17.5059,17.5336,200600.0
2009-03-03 11:10:00,25.36,25.36,25.21,25.24,126600.0,17.5267,17.5267,17.423,17.4437,126600.0
2009-03-03 11:15:00,25.25,25.26,25.09,25.09,121700.0,17.4506,17.4576,17.3401,17.3401,121700.0
2009-03-03 11:20:00,25.09,25.12,25.05,25.05,190300.0,17.3401,17.3608,17.3124,17.3124,190300.0
2009-03-03 11:25:00,25.04,25.09,25.0,25.05,143900.0,17.3055,17.3401,17.2779,17.3124,143900.0
2009-03-03 11:30:00,25.05,25.09,25.05,25.05,147700.0,17.3124,17.3401,17.3124,17.3124,147700.0
2009-03-03 11:35:00,25.05,25.06,24.99,25.0,212500.0,17.3124,17.3193,17.271,17.2779,212500.0
2009-03-03 11:40:00,25.0,25.05,25.0,25.05,99500.0,17.2779,17.3124,17.2779,17.3124,99500.0
2009-03-03 11:45:00,25.04,25.08,25.04,25.08,115400.0,17.3055,17.3332,17.3055,17.3332,115400.0
2009-03-03 11:50:00,25.08,25.11,25.04,25.05,97600.0,17.3332,17.3539,17.3055,17.3124,97600.0
2009-03-03 11:55:00,25.05,25.06,25.01,25.04,116200.0,17.3124,17.3193,17.2848,17.3055,116200.0
2009-03-03 12:00:00,25.04,25.08,25.0,25.01,129100.0,17.3055,17.3332,17.2779,17.2848,129100.0
2009-03-03 12:05:00,25.01,25.06,25.01,25.06,126500.0,17.2848,17.3193,17.2848,17.3193,126500.0
2009-03-03 12:10:00,25.06,25.1,25.03,25.03,234400.0,17.3193,17.347,17.2986,17.2986,234400.0
2009-03-03 12:15:00,25.03,25.11,25.0,25.11,172900.0,17.2986,17.3539,17.2779,17.3539,172900.0
2009-03-03 12:20:00,25.11,25.16,25.0,25.0,357200.0,17.3539,17.3884,17.2779,17.2779,357200.0
2009-03-03 12:25:00,25.0,25.07,24.99,25.01,180300.0,17.2779,17.3262,17.271,17.2848,180300.0
2009-03-03 12:30:00,25.01,25.01,24.85,24.94,207300.0,17.2848,17.2848,17.1742,17.2364,207300.0
2009-03-03 12:35:00,24.94,25.01,24.93,24.98,138800.0,17.2364,17.2848,17.2295,17.264,138800.0
2009-03-03 12:40:00,24.99,25.01,24.98,24.99,125500.0,17.271,17.2848,17.264,17.271,125500.0
2009-03-03 12:45:00,25.0,25.03,24.98,24.98,72900.0,17.2779,17.2986,17.264,17.264,72900.0
2009-03-03 12:50:00,24.99,24.99,24.95,24.97,193000.0,17.271,17.271,17.2433,17.2571,193000.0
2009-03-03 12:55:00,24.97,25.0,24.97,24.99,83700.0,17.2571,17.2779,17.2571,17.271,83700.0
2009-03-03 13:00:00,24.99,25.0,24.98,25.0,67300.0,17.271,17.2779,17.264,17.2779,67300.0
2009-03-03 13:05:00,25.0,25.0,24.94,24.95,103800.0,17.2779,17.2779,17.2364,17.2433,103800.0
2009-03-03 13:10:00,24.95,25.0,24.88,24.99,95500.0,17.2433,17.2779,17.1949,17.271,95500.0
2009-03-03 13:15:00,24.98,25.02,24.97,25.0,94500.0,17.264,17.2917,17.2571,17.2779,94500.0
2009-03-03 13:20:00,25.0,25.06,24.99,24.99,101600.0,17.2779,17.3193,17.271,17.271,101600.0
2009-03-03 13:25:00,25.0,25.0,24.94,24.95,120300.0,17.2779,17.2779,17.2364,17.2433,120300.0
2009-03-03 13:30:00,24.95,25.0,24.95,24.98,114900.0,17.2433,17.2779,17.2433,17.264,114900.0
2009-03-03 13:35:00,24.97,24.98,24.92,24.92,127000.0,17.2571,17.264,17.2226,17.2226,127000.0
2009-03-03 13:40:00,24.92,25.0,24.89,24.99,139800.0,17.2226,17.2779,17.2018,17.271,139800.0
2009-03-03 13:45:00,25.0,25.0,24.93,24.95,109900.0,17.2779,17.2779,17.2295,17.2433,109900.0
2009-03-03 13:50:00,24.95,25.07,24.91,25.0,151500.0,17.2433,17.3262,17.2157,17.2779,151500.0
2009-03-03 13:55:00,25.0,25.11,24.98,25.04,246200.0,17.2779,17.3539,17.264,17.3055,246200.0
2009-03-03 14:00:00,25.04,25.09,24.99,25.07,161000.0,17.3055,17.3401,17.271,17.3262,161000.0
2009-03-03 14:05:00,25.07,25.07,24.96,25.0,84500.0,17.3262,17.3262,17.2502,17.2779,84500.0
2009-03-03 14:10:00,25.0,25.1,24.97,25.08,115100.0,17.2779,17.347,17.2571,17.3332,115100.0
2009-03-03 14:15:00,25.07,25.09,24.96,24.99,101500.0,17.3262,17.3401,17.2502,17.271,101500.0
2009-03-03 14:20:00,24.99,25.03,24.95,25.02,324900.0,17.271,17.2986,17.2433,17.2917,324900.0
2009-03-03 14:25:00,25.02,25.07,24.95,25.0,385800.0,17.2917,17.3262,17.2433,17.2779,385800.0
2009-03-03 14:30:00,25.0,25.02,24.97,25.02,200100.0,17.2779,17.2917,17.2571,17.2917,200100.0
2009-03-03 14:35:00,25.02,25.1,25.01,25.08,325400.0,17.2917,17.347,17.2848,17.3332,325400.0
2009-03-03 14:40:00,25.08,25.09,24.98,25.01,183900.0,17.3332,17.3401,17.264,17.2848,183900.0
2009-03-03 14:45:00,25.01,25.02,24.91,25.0,153600.0,17.2848,17.2917,17.2157,17.2779,153600.0
2009-03-03 14:50:00,25.0,25.01,24.95,25.0,216500.0,17.2779,17.2848,17.2433,17.2779,216500.0
2009-03-03 14:55:00,24.99,25.05,24.97,24.98,346700.0,17.271,17.3124,17.2571,17.264,346700.0
2009-03-03 15:00:00,24.98,25.0,24.88,24.89,207100.0,17.264,17.2779,17.1949,17.2018,207100.0
2009-03-03 15:05:00,24.89,24.92,24.79,24.83,226300.0,17.2018,17.2226,17.1327,17.1604,226300.0
2009-03-03 15:10:00,24.83,24.91,24.73,24.74,206800.0,17.1604,17.2157,17.0913,17.0982,206800.0
2009-03-03 15:15:00,24.74,24.91,24.73,24.9,269900.0,17.0982,17.2157,17.0913,17.2088,269900.0
2009-03-03 15:20:00,24.9,24.93,24.73,24.8,208600.0,17.2088,17.2295,17.0913,17.1396,208600.0
2009-03-03 15:25:00,24.79,24.8,24.73,24.76,109500.0,17.1327,17.1396,17.0913,17.112,109500.0
2009-03-03 15:30:00,24.75,24.8,24.69,24.74,199400.0,17.1051,17.1396,17.0636,17.0982,199400.0
2009-03-03 15:35:00,24.74,24.75,24.64,24.64,230500.0,17.0982,17.1051,17.0291,17.0291,230500.0
2009-03-03 15:40:00,24.64,24.7,24.59,24.62,326900.0,17.0291,17.0705,16.9945,17.0152,326900.0
2009-03-03 15:45:00,24.62,24.62,24.58,24.6,330800.0,17.0152,17.0152,16.9876,17.0014,330800.0
2009-03-03 15:50:00,24.6,24.7,24.59,24.69,378400.0,17.0014,17.0705,16.9945,17.0636,378400.0
2009-03-03 15:55:00,24.69,24.7,24.58,24.58,651700.0,17.0636,17.0705,16.9876,16.9876,651700.0
2009-03-04 09:30:00,24.86,25.04,24.6,24.9,256800.0,17.1811,17.3055,17.0014,17.2088,256800.0
2009-03-04 09:35:00,24.87,25.07,24.8,24.92,336800.0,17.188,17.3262,17.1396,17.2226,336800.0
2009-03-04 09:40:00,24.93,24.94,24.88,24.91,81100.0,17.2295,17.2364,17.1949,17.2157,81100.0
2009-03-04 09:45:00,24.9,25.01,24.84,25.0,175200.0,17.2088,17.2848,17.1673,17.2779,175200.0
2009-03-04 09:50:00,25.0,25.0,24.74,24.76,164700.0,17.2779,17.2779,17.0982,17.112,164700.0
2009-03-04 09:55:00,24.74,24.87,24.7,24.73,127900.0,17.0982,17.188,17.0705,17.0913,127900.0
2009-03-04 10:00:00,24.73,24.84,24.73,24.76,179000.0,17.0913,17.1673,17.0913,17.112,179000.0
2009-03-04 10:05:00,24.76,24.81,24.74,24.77,125900.0,17.112,17.1466,17.0982,17.1189,125900.0
2009-03-04 10:10:00,24.77,24.77,24.64,24.72,136500.0,17.1189,17.1189,17.0291,17.0844,136500.0
2009-03-04 10:15:00,24.72,24.75,24.61,24.62,109500.0,17.0844,17.1051,17.0083,17.0152,109500.0
2009-03-04 10:20:00,24.62,24.66,24.58,24.62,129000.0,17.0152,17.0429,16.9876,17.0152,129000.0
2009-03-04 10:25:00,24.61,24.73,24.6,24.7,98600.0,17.0083,17.0913,17.0014,17.0705,98600.0
2009-03-04 10:30:00,24.7,24.75,24.68,24.68,91300.0,17.0705,17.1051,17.0567,17.0567,91300.0
2009-03-04 10:35:00,24.69,24.69,24.59,24.66,88500.0,17.0636,17.0636,16.9945,17.0429,88500.0
2009-03-04 10:40:00,24.65,24.71,24.61,24.61,261100.0,17.036,17.0774,17.0083,17.0083,261100.0
2009-03-04 10:45:00,24.62,24.67,24.56,24.6,207300.0,17.0152,17.0498,16.9738,17.0014,207300.0
2009-03-04 10:50:00,24.6,24.64,24.55,24.57,146800.0,17.0014,17.0291,16.9669,16.9807,146800.0
2009-03-04 10:55:00,24.58,24.59,24.45,24.5,191600.0,16.9876,16.9945,16.8978,16.9323,191600.0
2009-03-04 11:00:00,24.5,24.61,24.47,24.6,266400.0,16.9323,17.0083,16.9116,17.0014,266400.0
2009-03-04 11:05:00,24.6,24.77,24.58,24.69,296600.0,17.0014,17.1189,16.9876,17.0636,296600.0
2009-03-04 11:10:00,24.69,24.75,24.59,24.62,131200.0,17.0636,17.1051,16.9945,17.0152,131200.0
2009-03-04 11:15:00,24.62,24.69,24.62,24.69,121800.0,17.0152,17.0636,17.0152,17.0636,121800.0
2009-03-04 11:20:00,24.68,24.77,24.68,24.77,116900.0,17.0567,17.1189,17.0567,17.1189,116900.0
2009-03-04 11:25:00,24.76,24.9,24.75,24.85,210200.0,17.112,17.2088,17.1051,17.1742,210200.0
2009-03-04 11:30:00,24.85,24.96,24.85,24.95,193500.0,17.1742,17.2502,17.1742,17.2433,193500.0
2009-03-04 11:35:00,24.95,25.0,24.94,24.95,180400.0,17.2433,17.2779,17.2364,17.2433,180400.0
2009-03-04 11:40:00,24.95,24.96,24.91,24.95,127600.0,17.2433,17.2502,17.2157,17.2433,127600.0
2009-03-04 11:45:00,24.95,25.0,24.88,24.98,250500.0,17.2433,17.2779,17.1949,17.264,250500.0
2009-03-04 11:50:00,24.97,25.01,24.97,25.01,208300.0,17.2571,17.2848,17.2571,17.2848,208300.0
2009-03-04 11:55:00,25.0,25.13,25.0,25.13,161900.0,17.2779,17.3677,17.2779,17.3677,161900.0
2009-03-04 12:00:00,25.13,25.19,25.08,25.09,177600.0,17.3677,17.4092,17.3332,17.3401,177600.0
2009-03-04 12:05:00,25.09,25.1,25.01,25.02,111200.0,17.3401,17.347,17.2848,17.2917,111200.0
2009-03-04 12:10:00,25.02,25.04,25.0,25.01,116200.0,17.2917,17.3055,17.2779,17.2848,116200.0
2009-03-04 12:15:00,25.01,25.02,24.97,25.0,136800.0,17.2848,17.2917,17.2571,17.2779,136800.0
2009-03-04 12:20:00,24.98,25.0,24.95,24.95,98200.0,17.264,17.2779,17.2433,17.2433,98200.0
2009-03-04 12:25:00,24.96,24.99,24.94,24.99,84300.0,17.2502,17.271,17.2364,17.271,84300.0
2009-03-04 12:30:00,24.98,25.07,24.98,25.07,57600.0,17.264,17.3262,17.264,17.3262,57600.0
2009-03-04 12:35:00,25.07,25.11,25.05,25.11,101700.0,17.3262,17.3539,17.3124,17.3539,101700.0
2009-03-04 12:40:00,25.1,25.12,25.04,25.05,141000.0,17.347,17.3608,17.3055,17.3124,141000.0
2009-03-04 12:45:00,25.05,25.07,25.0,25.04,120900.0,17.3124,17.3262,17.2779,17.3055,120900.0
2009-03-04 12:50:00,25.03,25.09,25.03,25.08,96400.0,17.2986,17.3401,17.2986,17.3332,96400.0
2009-03-04 12:55:00,25.08,25.14,25.07,25.12,117300.0,17.3332,17.3746,17.3262,17.3608,117300.0
2009-03-04 13:00:00,25.12,25.19,25.11,25.15,130800.0,17.3608,17.4092,17.3539,17.3815,130800.0
2009-03-04 13:05:00,25.15,25.16,25.0,25.06,244300.0,17.3815,17.3884,17.2779,17.3193,244300.0
2009-03-04 13:10:00,25.06,25.11,25.03,25.04,129000.0,17.3193,17.3539,17.2986,17.3055,129000.0
2009-03-04 13:15:00,25.03,25.1,25.02,25.09,146500.0,17.2986,17.347,17.2917,17.3401,146500.0
2009-03-04 13:20:00,25.1,25.2,25.09,25.15,135300.0,17.347,17.4161,17.3401,17.3815,135300.0
2009-03-04 13:25:00,25.15,25.15,25.12,25.14,77300.0,17.3815,17.3815,17.3608,17.3746,77300.0
2009-03-04 13:30:00,25.13,25.18,25.13,25.16,138900.0,17.3677,17.4023,17.3677,17.3884,138900.0
2009-03-04 13:35:00,25.16,25.18,25.14,25.18,234800.0,17.3884,17.4023,17.3746,17.4023,234800.0
2009-03-04 13:40:00,25.18,25.29,25.18,25.27,250400.0,17.4023,17.4783,17.4023,17.4645,250400.0
2009-03-04 13:45:00,25.28,25.36,25.27,25.35,133500.0,17.4714,17.5267,17.4645,17.5198,133500.0
2009-03-04 13:50:00,25.35,25.44,25.35,25.43,224400.0,17.5198,17.582,17.5198,17.575,224400.0
2009-03-04 13:55:00,25.43,25.5,25.43,25.49,266800.0,17.575,17.6234,17.575,17.6165,266800.0
2009-03-04 14:00:00,25.49,25.61,25.47,25.59,397600.0,17.6165,17.6994,17.6027,17.6856,397600.0
2009-03-04 14:05:00,25.59,25.75,25.58,25.72,410100.0,17.6856,17.7962,17.6787,17.7755,410100.0
2009-03-04 14:10:00,25.72,25.83,25.69,25.81,349500.0,17.7755,17.8515,17.7547,17.8377,349500.0
2009-03-04 14:15:00,25.83,25.98,25.81,25.95,622000.0,17.8515,17.9552,17.8377,17.9344,622000.0
2009-03-04 14:20:00,25.95,26.0,25.94,25.96,386000.0,17.9344,17.969,17.9275,17.9413,386000.0
2009-03-04 14:25:00,25.96,25.98,25.85,25.85,328900.0,17.9413,17.9552,17.8653,17.8653,328900.0
2009-03-04 14:30:00,25.86,25.94,25.85,25.87,172400.0,17.8722,17.9275,17.8653,17.8791,172400.0
2009-03-04 14:35:00,25.87,25.97,25.79,25.91,245000.0,17.8791,17.9482,17.8238,17.9068,245000.0
2009-03-04 14:40:00,25.91,25.92,25.82,25.92,182200.0,17.9068,17.9137,17.8446,17.9137,182200.0
2009-03-04 14:45:00,25.91,26.0,25.88,25.96,173800.0,17.9068,17.969,17.886,17.9413,173800.0
2009-03-04 14:50:00,25.95,26.03,25.94,25.99,223400.0,17.9344,17.9897,17.9275,17.9621,223400.0
2009-03-04 14:55:00,25.98,26.1,25.92,26.08,296200.0,17.9552,18.0381,17.9137,18.0243,296200.0
2009-03-04 15:00:00,26.06,26.09,25.89,25.92,207200.0,18.0104,18.0312,17.893,17.9137,207200.0
2009-03-04 15:05:00,25.92,26.02,25.9,25.96,190300.0,17.9137,17.9828,17.8999,17.9413,190300.0
2009-03-04 15:10:00,25.97,26.09,25.95,26.06,171400.0,17.9482,18.0312,17.9344,18.0104,171400.0
2009-03-04 15:15:00,26.05,26.1,25.99,25.99,166200.0,18.0035,18.0381,17.9621,17.9621,166200.0
2009-03-04 15:20:00,25.99,25.99,25.86,25.92,283500.0,17.9621,17.9621,17.8722,17.9137,283500.0
2009-03-04 15:25:00,25.91,26.02,25.9,26.0,113200.0,17.9068,17.9828,17.8999,17.969,113200.0
2009-03-04 15:30:00,26.0,26.01,25.91,25.96,165600.0,17.969,17.9759,17.9068,17.9413,165600.0
2009-03-04 15:35:00,25.93,25.93,25.77,25.85,274300.0,17.9206,17.9206,17.81,17.8653,274300.0
2009-03-04 15:40:00,25.85,25.86,25.78,25.86,238900.0,17.8653,17.8722,17.8169,17.8722,238900.0
2009-03-04 15:45:00,25.86,25.86,25.73,25.75,299800.0,17.8722,17.8722,17.7824,17.7962,299800.0
2009-03-04 15:50:00,25.75,25.75,25.6,25.61,398900.0,17.7962,17.7962,17.6925,17.6994,398900.0
2009-03-04 15:55:00,25.62,25.66,25.56,25.59,548800.0,17.7064,17.734,17.6649,17.6856,548800.0
2009-03-05 09:30:00,25.19,25.29,24.63,24.89,274900.0,17.4092,17.4783,17.0222,17.2018,274900.0
2009-03-05 09:35:00,24.9,25.12,24.88,25.12,208500.0,17.2088,17.3608,17.1949,17.3608,208500.0
2009-03-05 09:40:00,25.13,25.43,25.1,25.12,200200.0,17.3677,17.575,17.347,17.3608,200200.0
2009-03-05 09:45:00,25.13,25.2,25.03,25.03,143900.0,17.3677,17.4161,17.2986,17.2986,143900.0
2009-03-05 09:50:00,25.03,25.15,25.0,25.1,127100.0,17.2986,17.3815,17.2779,17.347,127100.0
2009-03-05 09:55:00,25.11,25.18,25.05,25.11,103300.0,17.3539,17.4023,17.3124,17.3539,103300.0
2009-03-05 10:00:00,25.11,25.37,25.09,25.33,229500.0,17.3539,17.5336,17.3401,17.5059,229500.0
2009-03-05 10:05:00,25.35,25.43,25.21,25.27,361600.0,17.5198,17.575,17.423,17.4645,361600.0
2009-03-05 10:10:00,25.27,25.27,25.09,25.15,143900.0,17.4645,17.4645,17.3401,17.3815,143900.0
2009-03-05 10:15:00,25.15,25.21,25.13,25.16,122900.0,17.3815,17.423,17.3677,17.3884,122900.0
2009-03-05 10:20:00,25.16,25.17,25.07,25.11,174600.0,17.3884,17.3954,17.3262,17.3539,174600.0
2009-03-05 10:25:00,25.1,25.24,25.1,25.19,117400.0,17.347,17.4437,17.347,17.4092,117400.0
2009-03-05 10:30:00,25.19,25.22,25.18,25.19,71800.0,17.4092,17.4299,17.4023,17.4092,71800.0
2009-03-05 10:35:00,25.2,25.2,25.16,25.2,125100.0,17.4161,17.4161,17.3884,17.4161,125100.0
2009-03-05 10:40:00,25.2,25.36,25.2,25.33,194400.0,17.4161,17.5267,17.4161,17.5059,194400.0
2009-03-05 10:45:00,25.32,25.36,25.18,25.23,196900.0,17.499,17.5267,17.4023,17.4368,196900.0
2009-03-05 10:50:00,25.23,25.38,25.22,25.36,189800.0,17.4368,17.5405,17.4299,17.5267,189800.0
2009-03-05 10:55:00,25.36,25.37,25.26,25.29,124100.0,17.5267,17.5336,17.4576,17.4783,124100.0
2009-03-05 11:00:00,25.29,25.34,25.28,25.3,98300.0,17.4783,17.5128,17.4714,17.4852,98300.0
2009-03-05 11:05:00,25.3,25.4,25.29,25.39,117700.0,17.4852,17.5543,17.4783,17.5474,117700.0
2009-03-05 11:10:00,25.39,25.41,25.36,25.4,95800.0,17.5474,17.5612,17.5267,17.5543,95800.0
2009-03-05 11:15:00,25.4,25.4,25.26,25.31,362300.0,17.5543,17.5543,17.4576,17.4921,362300.0
2009-03-05 11:20:00,25.31,25.33,25.26,25.28,178400.0,17.4921,17.5059,17.4576,17.4714,178400.0
2009-03-05 11:25:00,25.27,25.28,25.19,25.21,60700.0,17.4645,17.4714,17.4092,17.423,60700.0
2009-03-05 11:30:00,25.21,25.22,25.14,25.17,78100.0,17.423,17.4299,17.3746,17.3954,78100.0
2009-03-05 11:35:00,25.18,25.22,25.12,25.15,167600.0,17.4023,17.4299,17.3608,17.3815,167600.0
2009-03-05 11:40:00,25.15,25.17,25.09,25.1,116400.0,17.3815,17.3954,17.3401,17.347,116400.0
2009-03-05 11:45:00,25.1,25.11,25.02,25.08,97900.0,17.347,17.3539,17.2917,17.3332,97900.0
2009-03-05 11:50:00,25.08,25.08,24.97,24.97,72900.0,17.3332,17.3332,17.2571,17.2571,72900.0
2009-03-05 11:55:00,24.98,25.01,24.93,24.98,71700.0,17.264,17.2848,17.2295,17.264,71700.0
2009-03-05 12:00:00,24.98,25.01,24.87,24.87,72900.0,17.264,17.2848,17.188,17.188,72900.0
2009-03-05 12:05:00,24.87,24.89,24.81,24.82,67100.0,17.188,17.2018,17.1466,17.1535,67100.0
2009-03-05 12:10:00,24.82,24.83,24.71,24.75,94500.0,17.1535,17.1604,17.0774,17.1051,94500.0
2009-03-05 12:15:00,24.75,24.85,24.73,24.84,58600.0,17.1051,17.1742,17.0913,17.1673,58600.0
2009-03-05 12:20:00,24.82,24.95,24.82,24.93,90000.0,17.1535,17.2433,17.1535,17.2295,90000.0
2009-03-05 12:25:00,24.93,24.97,24.92,24.94,67600.0,17.2295,17.2571,17.2226,17.2364,67600.0
2009-03-05 12:30:00,24.94,24.95,24.9,24.93,38600.0,17.2364,17.2433,17.2088,17.2295,38600.0
2009-03-05 12:35:00,24.93,24.94,24.91,24.92,53400.0,17.2295,17.2364,17.2157,17.2226,53400.0
2009-03-05 12:40:00,24.92,25.0,24.9,25.0,175300.0,17.2226,17.2779,17.2088,17.2779,175300.0
2009-03-05 12:45:00,24.99,25.01,24.97,25.0,204000.0,17.271,17.2848,17.2571,17.2779,204000.0
2009-03-05 12:50:00,25.0,25.01,25.0,25.01,69400.0,17.2779,17.2848,17.2779,17.2848,69400.0
2009-03-05 12:55:00,25.0,25.04,25.0,25.01,141500.0,17.2779,17.3055,17.2779,17.2848,141500.0
2009-03-05 13:00:00,25.01,25.06,25.0,25.04,79700.0,17.2848,17.3193,17.2779,17.3055,79700.0
2009-03-05 13:05:00,25.03,25.06,24.97,25.06,306800.0,17.2986,17.3193,17.2571,17.3193,306800.0
2009-03-05 13:10:00,25.06,25.17,25.06,25.1,80200.0,17.3193,17.3954,17.3193,17.347,80200.0
2009-03-05 13:15:00,25.09,25.2,25.07,25.2,107200.0,17.3401,17.4161,17.3262,17.4161,107200.0
2009-03-05 13:20:00,25.2,25.23,25.03,25.03,125600.0,17.4161,17.4368,17.2986,17.2986,125600.0
2009-03-05 13:25:00,25.03,25.03,25.0,25.02,56200.0,17.2986,17.2986,17.2779,17.2917,56200.0
2009-03-05 13:30:00,25.02,25.06,24.92,24.95,107500.0,17.2917,17.3193,17.2226,17.2433,107500.0
2009-03-05 13:35:00,24.96,24.96,24.86,24.88,128600.0,17.2502,17.2502,17.1811,17.1949,128600.0
2009-03-05 13:40:00,24.88,24.94,24.78,24.82,104500.0,17.1949,17.2364,17.1258,17.1535,104500.0
2009-03-05 13:45:00,24.82,24.89,24.8,24.81,78200.0,17.1535,17.2018,17.1396,17.1466,78200.0
2009-03-05 13:50:00,24.81,24.84,24.75,24.79,97700.0,17.1466,17.1673,17.1051,17.1327,97700.0
2009-03-05 13:55:00,24.8,24.84,24.8,24.83,65800.0,17.1396,17.1673,17.1396,17.1604,65800.0
2009-03-05 14:00:00,24.83,24.83,24.78,24.8,90600.0,17.1604,17.1604,17.1258,17.1396,90600.0
2009-03-05 14:05:00,24.8,24.81,24.74,24.75,86400.0,17.1396,17.1466,17.0982,17.1051,86400.0
2009-03-05 14:10:00,24.75,24.75,24.7,24.74,113600.0,17.1051,17.1051,17.0705,17.0982,113600.0
2009-03-05 14:15:00,24.74,24.79,24.68,24.77,196500.0,17.0982,17.1327,17.0567,17.1189,196500.0
2009-03-05 14:20:00,24.77,24.78,24.64,24.66,107700.0,17.1189,17.1258,17.0291,17.0429,107700.0
2009-03-05 14:25:00,24.66,24.74,24.65,24.7,100500.0,17.0429,17.0982,17.036,17.0705,100500.0
2009-03-05 14:30:00,24.69,24.74,24.62,24.68,159200.0,17.0636,17.0982,17.0152,17.0567,159200.0
2009-03-05 14:35:00,24.67,24.72,24.63,24.67,160400.0,17.0498,17.0844,17.0222,17.0498,160400.0
2009-03-05 14:40:00,24.67,24.67,24.58,24.6,93000.0,17.0498,17.0498,16.9876,17.0014,93000.0
2009-03-05 14:45:00,24.61,24.69,24.59,24.67,251800.0,17.0083,17.0636,16.9945,17.0498,251800.0
2009-03-05 14:50:00,24.67,24.69,24.61,24.62,116000.0,17.0498,17.0636,17.0083,17.0152,116000.0
2009-03-05 14:55:00,24.61,24.65,24.52,24.53,173100.0,17.0083,17.036,16.9461,16.953,173100.0
2009-03-05 15:00:00,24.53,24.56,24.49,24.51,229300.0,16.953,16.9738,16.9254,16.9392,229300.0
2009-03-05 15:05:00,24.51,24.54,24.47,24.48,372000.0,16.9392,16.96,16.9116,16.9185,372000.0
2009-03-05 15:10:00,24.49,24.61,24.49,24.61,223900.0,16.9254,17.0083,16.9254,17.0083,223900.0
2009-03-05 15:15:00,24.59,24.67,24.56,24.58,154500.0,16.9945,17.0498,16.9738,16.9876,154500.0
2009-03-05 15:20:00,24.59,24.68,24.56,24.6,108200.0,16.9945,17.0567,16.9738,17.0014,108200.0
2009-03-05 15:25:00,24.6,24.62,24.5,24.56,202300.0,17.0014,17.0152,16.9323,16.9738,202300.0
2009-03-05 15:30:00,24.55,24.67,24.55,24.62,477700.0,16.9669,17.0498,16.9669,17.0152,477700.0
2009-03-05 15:35:00,24.61,24.64,24.48,24.52,421300.0,17.0083,17.0291,16.9185,16.9461,421300.0
2009-03-05 15:40:00,24.52,24.55,24.46,24.55,402900.0,16.9461,16.9669,16.9047,16.9669,402900.0
2009-03-05 15:45:00,24.56,24.79,24.55,24.74,445700.0,16.9738,17.1327,16.9669,17.0982,445700.0
2009-03-05 15:50:00,24.75,24.75,24.65,24.69,381800.0,17.1051,17.1051,17.036,17.0636,381800.0
2009-03-05 15:55:00,24.7,24.73,24.65,24.68,509200.0,17.0705,17.0913,17.036,17.0567,509200.0
2009-03-06 09:30:00,24.57,25.07,24.57,24.71,164600.0,16.9807,17.3262,16.9807,17.0774,164600.0
2009-03-06 09:35:00,24.71,24.75,24.65,24.68,162500.0,17.0774,17.1051,17.036,17.0567,162500.0
2009-03-06 09:40:00,24.68,24.99,24.57,24.99,257500.0,17.0567,17.271,16.9807,17.271,257500.0
2009-03-06 09:45:00,24.99,25.06,24.95,25.03,159100.0,17.271,17.3193,17.2433,17.2986,159100.0
2009-03-06 09:50:00,25.04,25.09,24.97,24.98,103100.0,17.3055,17.3401,17.2571,17.264,103100.0
2009-03-06 09:55:00,24.97,24.98,24.82,24.83,78700.0,17.2571,17.264,17.1535,17.1604,78700.0
2009-03-06 10:00:00,24.84,24.88,24.71,24.72,118200.0,17.1673,17.1949,17.0774,17.0844,118200.0
2009-03-06 10:05:00,24.72,24.76,24.66,24.67,133600.0,17.0844,17.112,17.0429,17.0498,133600.0
2009-03-06 10:10:00,24.67,24.73,24.6,24.67,179900.0,17.0498,17.0913,17.0014,17.0498,179900.0
2009-03-06 10:15:00,24.67,24.71,24.63,24.71,173100.0,17.0498,17.0774,17.0222,17.0774,173100.0
2009-03-06 10:20:00,24.71,24.82,24.68,24.81,73900.0,17.0774,17.1535,17.0567,17.1466,73900.0
2009-03-06 10:25:00,24.81,24.9,24.78,24.81,178700.0,17.1466,17.2088,17.1258,17.1466,178700.0
2009-03-06 10:30:00,24.81,24.81,24.6,24.61,224600.0,17.1466,17.1466,17.0014,17.0083,224600.0
2009-03-06 10:35:00,24.61,24.62,24.5,24.57,120200.0,17.0083,17.0152,16.9323,16.9807,120200.0
2009-03-06 10:40:00,24.57,24.71,24.56,24.7,97200.0,16.9807,17.0774,16.9738,17.0705,97200.0
2009-03-06 10:45:00,24.69,24.7,24.6,24.68,268800.0,17.0636,17.0705,17.0014,17.0567,268800.0
2009-03-06 10:50:00,24.68,24.69,24.54,24.57,160700.0,17.0567,17.0636,16.96,16.9807,160700.0
2009-03-06 10:55:00,24.56,24.62,24.44,24.47,131100.0,16.9738,17.0152,16.8908,16.9116,131100.0
2009-03-06 11:00:00,24.47,24.59,24.41,24.59,189600.0,16.9116,16.9945,16.8701,16.9945,189600.0
2009-03-06 11:05:00,24.58,24.6,24.54,24.57,101100.0,16.9876,17.0014,16.96,16.9807,101100.0
2009-03-06 11:10:00,24.56,24.73,24.54,24.67,107400.0,16.9738,17.0913,16.96,17.0498,107400.0
2009-03-06 11:15:00,24.68,24.73,24.6,24.63,86700.0,17.0567,17.0913,17.0014,17.0222,86700.0
2009-03-06 11:20:00,24.63,24.63,24.5,24.5,67600.0,17.0222,17.0222,16.9323,16.9323,67600.0
2009-03-06 11:25:00,24.51,24.54,24.47,24.52,112700.0,16.9392,16.96,16.9116,16.9461,112700.0
2009-03-06 11:30:00,24.52,24.69,24.52,24.68,105200.0,16.9461,17.0636,16.9461,17.0567,105200.0
2009-03-06 11:35:00,24.68,24.7,24.55,24.55,69200.0,17.0567,17.0705,16.9669,16.9669,69200.0
2009-03-06 11:40:00,24.55,24.56,24.35,24.41,211500.0,16.9669,16.9738,16.8286,16.8701,211500.0
2009-03-06 11:45:00,24.41,24.43,24.38,24.41,65000.0,16.8701,16.8839,16.8494,16.8701,65000.0
2009-03-06 11:50:00,24.41,24.54,24.4,24.54,91100.0,16.8701,16.96,16.8632,16.96,91100.0
2009-03-06 11:55:00,24.54,24.64,24.52,24.52,84700.0,16.96,17.0291,16.9461,16.9461,84700.0
2009-03-06 12:00:00,24.52,24.6,24.48,24.5,86600.0,16.9461,17.0014,16.9185,16.9323,86600.0
2009-03-06 12:05:00,24.5,24.64,24.49,24.61,49300.0,16.9323,17.0291,16.9254,17.0083,49300.0
2009-03-06 12:10:00,24.6,24.61,24.51,24.55,96400.0,17.0014,17.0083,16.9392,16.9669,96400.0
2009-03-06 12:15:00,24.55,24.64,24.53,24.54,93900.0,16.9669,17.0291,16.953,16.96,93900.0
2009-03-06 12:20:00,24.53,24.61,24.47,24.47,116600.0,16.953,17.0083,16.9116,16.9116,116600.0
2009-03-06 12:25:00,24.49,24.49,24.4,24.44,95700.0,16.9254,16.9254,16.8632,16.8908,95700.0
2009-03-06 12:30:00,24.44,24.46,24.38,24.42,86000.0,16.8908,16.9047,16.8494,16.877,86000.0
2009-03-06 12:35:00,24.41,24.42,24.36,24.4,69300.0,16.8701,16.877,16.8356,16.8632,69300.0
2009-03-06 12:40:00,24.41,24.41,24.29,24.29,115000.0,16.8701,16.8701,16.7872,16.7872,115000.0
2009-03-06 12:45:00,24.3,24.3,24.21,24.25,120000.0,16.7941,16.7941,16.7319,16.7595,120000.0
2009-03-06 12:50:00,24.26,24.29,24.23,24.23,70900.0,16.7664,16.7872,16.7457,16.7457,70900.0
2009-03-06 12:55:00,24.23,24.35,24.18,24.35,62000.0,16.7457,16.8286,16.7112,16.8286,62000.0
2009-03-06 13:00:00,24.35,24.36,24.3,24.35,62300.0,16.8286,16.8356,16.7941,16.8286,62300.0
2009-03-06 13:05:00,24.36,24.37,24.3,24.37,68600.0,16.8356,16.8425,16.7941,16.8425,68600.0
2009-03-06 13:10:00,24.38,24.4,24.27,24.27,50300.0,16.8494,16.8632,16.7734,16.7734,50300.0
2009-03-06 13:15:00,24.28,24.32,24.25,24.29,61300.0,16.7803,16.8079,16.7595,16.7872,61300.0
2009-03-06 13:20:00,24.29,24.32,24.24,24.27,64100.0,16.7872,16.8079,16.7526,16.7734,64100.0
2009-03-06 13:25:00,24.26,24.34,24.23,24.3,61600.0,16.7664,16.8217,16.7457,16.7941,61600.0
2009-03-06 13:30:00,24.3,24.35,24.23,24.27,65500.0,16.7941,16.8286,16.7457,16.7734,65500.0
2009-03-06 13:35:00,24.27,24.33,24.27,24.31,67200.0,16.7734,16.8148,16.7734,16.801,67200.0
2009-03-06 13:40:00,24.31,24.31,24.17,24.17,142300.0,16.801,16.801,16.7042,16.7042,142300.0
2009-03-06 13:45:00,24.16,24.18,24.09,24.14,182500.0,16.6973,16.7112,16.649,16.6835,182500.0
2009-03-06 13:50:00,24.13,24.15,24.08,24.11,121900.0,16.6766,16.6904,16.642,16.6628,121900.0
2009-03-06 13:55:00,24.11,24.15,24.08,24.14,111000.0,16.6628,16.6904,16.642,16.6835,111000.0
2009-03-06 14:00:00,24.14,24.18,24.13,24.13,119400.0,16.6835,16.7112,16.6766,16.6766,119400.0
2009-03-06 14:05:00,24.13,24.15,24.1,24.13,121600.0,16.6766,16.6904,16.6559,16.6766,121600.0
2009-03-06 14:10:00,24.13,24.14,24.03,24.04,185700.0,16.6766,16.6835,16.6075,16.6144,185700.0
2009-03-06 14:15:00,24.03,24.04,23.88,23.94,390800.0,16.6075,16.6144,16.5038,16.5453,390800.0
2009-03-06 14:20:00,23.94,23.99,23.92,23.94,97100.0,16.5453,16.5798,16.5315,16.5453,97100.0
2009-03-06 14:25:00,23.94,24.04,23.92,24.03,109900.0,16.5453,16.6144,16.5315,16.6075,109900.0
2009-03-06 14:30:00,24.03,24.05,23.95,23.98,106400.0,16.6075,16.6213,16.5522,16.5729,106400.0
2009-03-06 14:35:00,23.98,24.02,23.93,24.0,126500.0,16.5729,16.6006,16.5384,16.5868,126500.0
2009-03-06 14:40:00,24.0,24.01,23.86,23.87,121700.0,16.5868,16.5937,16.49,16.4969,121700.0
2009-03-06 14:45:00,23.88,23.9,23.83,23.86,171200.0,16.5038,16.5176,16.4693,16.49,171200.0
2009-03-06 14:50:00,23.86,23.89,23.77,23.8,178400.0,16.49,16.5107,16.4278,16.4485,178400.0
2009-03-06 14:55:00,23.8,23.86,23.77,23.83,108200.0,16.4485,16.49,16.4278,16.4693,108200.0
2009-03-06 15:00:00,23.83,23.89,23.77,23.83,172400.0,16.4693,16.5107,16.4278,16.4693,172400.0
2009-03-06 15:05:00,23.82,23.89,23.8,23.87,161500.0,16.4623,16.5107,16.4485,16.4969,161500.0
2009-03-06 15:10:00,23.87,23.93,23.86,23.91,115000.0,16.4969,16.5384,16.49,16.5246,115000.0
2009-03-06 15:15:00,23.91,24.02,23.9,23.99,123800.0,16.5246,16.6006,16.5176,16.5798,123800.0
2009-03-06 15:20:00,23.99,23.99,23.88,23.88,121000.0,16.5798,16.5798,16.5038,16.5038,121000.0
2009-03-06 15:25:00,23.89,23.96,23.87,23.94,142100.0,16.5107,16.5591,16.4969,16.5453,142100.0
2009-03-06 15:30:00,23.94,24.1,23.93,24.1,188200.0,16.5453,16.6559,16.5384,16.6559,188200.0
2009-03-06 15:35:00,24.1,24.17,24.02,24.03,275900.0,16.6559,16.7042,16.6006,16.6075,275900.0
2009-03-06 15:40:00,24.04,24.32,24.03,24.29,324000.0,16.6144,16.8079,16.6075,16.7872,324000.0
2009-03-06 15:45:00,24.28,24.48,24.23,24.3,464700.0,16.7803,16.9185,16.7457,16.7941,464700.0
2009-03-06 15:50:00,24.3,24.48,24.27,24.46,402900.0,16.7941,16.9185,16.7734,16.9047,402900.0
2009-03-06 15:55:00,24.46,24.53,24.4,24.45,450000.0,16.9047,16.953,16.8632,16.8978,450000.0
2009-03-09 09:30:00,24.2,24.44,23.99,24.24,119100.0,16.725,16.8908,16.5798,16.7526,119100.0
2009-03-09 09:35:00,24.22,24.41,24.15,24.2,124000.0,16.7388,16.8701,16.6904,16.725,124000.0
2009-03-09 09:40:00,24.19,24.38,24.14,24.26,105600.0,16.7181,16.8494,16.6835,16.7664,105600.0
2009-03-09 09:45:00,24.26,24.37,24.19,24.35,111400.0,16.7664,16.8425,16.7181,16.8286,111400.0
2009-03-09 09:50:00,24.35,24.38,24.27,24.34,131400.0,16.8286,16.8494,16.7734,16.8217,131400.0
2009-03-09 09:55:00,24.35,24.41,24.28,24.28,118700.0,16.8286,16.8701,16.7803,16.7803,118700.0
2009-03-09 10:00:00,24.28,24.31,24.16,24.25,114300.0,16.7803,16.801,16.6973,16.7595,114300.0
2009-03-09 10:05:00,24.25,24.41,24.24,24.38,140300.0,16.7595,16.8701,16.7526,16.8494,140300.0
2009-03-09 10:10:00,24.38,24.57,24.35,24.53,165500.0,16.8494,16.9807,16.8286,16.953,165500.0
2009-03-09 10:15:00,24.53,24.57,24.48,24.53,128700.0,16.953,16.9807,16.9185,16.953,128700.0
2009-03-09 10:20:00,24.53,24.57,24.42,24.44,120200.0,16.953,16.9807,16.877,16.8908,120200.0
2009-03-09 10:25:00,24.44,24.47,24.36,24.46,108300.0,16.8908,16.9116,16.8356,16.9047,108300.0
2009-03-09 10:30:00,24.46,24.56,24.45,24.5,113900.0,16.9047,16.9738,16.8978,16.9323,113900.0
2009-03-09 10:35:00,24.51,24.54,24.37,24.48,142000.0,16.9392,16.96,16.8425,16.9185,142000.0
2009-03-09 10:40:00,24.46,24.49,24.38,24.48,118000.0,16.9047,16.9254,16.8494,16.9185,118000.0
2009-03-09 10:45:00,24.48,24.59,24.48,24.58,131600.0,16.9185,16.9945,16.9185,16.9876,131600.0
2009-03-09 10:50:00,24.57,24.57,24.46,24.51,66500.0,16.9807,16.9807,16.9047,16.9392,66500.0
2009-03-09 10:55:00,24.5,24.5,24.34,24.36,68000.0,16.9323,16.9323,16.8217,16.8356,68000.0
2009-03-09 11:00:00,24.35,24.42,24.35,24.35,78100.0,16.8286,16.877,16.8286,16.8286,78100.0
2009-03-09 11:05:00,24.35,24.35,24.25,24.29,67600.0,16.8286,16.8286,16.7595,16.7872,67600.0
2009-03-09 11:10:00,24.29,24.41,24.28,24.41,49600.0,16.7872,16.8701,16.7803,16.8701,49600.0
2009-03-09 11:15:00,24.4,24.42,24.31,24.32,53700.0,16.8632,16.877,16.801,16.8079,53700.0
2009-03-09 11:20:00,24.33,24.38,24.26,24.38,48300.0,16.8148,16.8494,16.7664,16.8494,48300.0
2009-03-09 11:25:00,24.38,24.46,24.36,24.41,74800.0,16.8494,16.9047,16.8356,16.8701,74800.0
2009-03-09 11:30:00,24.4,24.46,24.33,24.34,72800.0,16.8632,16.9047,16.8148,16.8217,72800.0
2009-03-09 11:35:00,24.34,24.37,24.28,24.31,74600.0,16.8217,16.8425,16.7803,16.801,74600.0
2009-03-09 11:40:00,24.31,24.32,24.23,24.29,68300.0,16.801,16.8079,16.7457,16.7872,68300.0
2009-03-09 11:45:00,24.3,24.32,24.19,24.24,120400.0,16.7941,16.8079,16.7181,16.7526,120400.0
2009-03-09 11:50:00,24.25,24.28,24.14,24.16,65300.0,16.7595,16.7803,16.6835,16.6973,65300.0
2009-03-09 11:55:00,24.15,24.19,24.09,24.18,81700.0,16.6904,16.7181,16.649,16.7112,81700.0
2009-03-09 12:00:00,24.18,24.2,24.12,24.19,36600.0,16.7112,16.725,16.6697,16.7181,36600.0
2009-03-09 12:05:00,24.19,24.22,24.17,24.22,51800.0,16.7181,16.7388,16.7042,16.7388,51800.0
2009-03-09 12:10:00,24.23,24.3,24.23,24.27,59900.0,16.7457,16.7941,16.7457,16.7734,59900.0
2009-03-09 12:15:00,24.27,24.33,24.25,24.33,46000.0,16.7734,16.8148,16.7595,16.8148,46000.0
2009-03-09 12:20:00,24.33,24.35,24.27,24.33,84000.0,16.8148,16.8286,16.7734,16.8148,84000.0
2009-03-09 12:25:00,24.32,24.35,24.29,24.3,99600.0,16.8079,16.8286,16.7872,16.7941,99600.0
2009-03-09 12:30:00,24.3,24.31,24.29,24.3,52400.0,16.7941,16.801,16.7872,16.7941,52400.0
2009-03-09 12:35:00,24.3,24.36,24.1,24.1,112200.0,16.7941,16.8356,16.6559,16.6559,112200.0
2009-03-09 12:40:00,24.1,24.19,24.09,24.17,70100.0,16.6559,16.7181,16.649,16.7042,70100.0
2009-03-09 12:45:00,24.17,24.2,24.1,24.11,74900.0,16.7042,16.725,16.6559,16.6628,74900.0
2009-03-09 12:50:00,24.1,24.15,24.09,24.1,45900.0,16.6559,16.6904,16.649,16.6559,45900.0
2009-03-09 12:55:00,24.11,24.14,24.1,24.12,46400.0,16.6628,16.6835,16.6559,16.6697,46400.0
2009-03-09 13:00:00,24.12,24.13,24.09,24.11,106200.0,16.6697,16.6766,16.649,16.6628,106200.0
2009-03-09 13:05:00,24.09,24.11,23.98,24.01,159100.0,16.649,16.6628,16.5729,16.5937,159100.0
2009-03-09 13:10:00,24.0,24.01,23.98,24.01,37700.0,16.5868,16.5937,16.5729,16.5937,37700.0
2009-03-09 13:15:00,24.01,24.07,24.0,24.06,84500.0,16.5937,16.6351,16.5868,16.6282,84500.0
2009-03-09 13:20:00,24.07,24.07,24.04,24.04,163000.0,16.6351,16.6351,16.6144,16.6144,163000.0
2009-03-09 13:25:00,24.04,24.08,24.03,24.07,111500.0,16.6144,16.642,16.6075,16.6351,111500.0
2009-03-09 13:30:00,24.07,24.13,24.07,24.1,105300.0,16.6351,16.6766,16.6351,16.6559,105300.0
2009-03-09 13:35:00,24.11,24.13,24.08,24.09,94800.0,16.6628,16.6766,16.642,16.649,94800.0
2009-03-09 13:40:00,24.09,24.14,24.08,24.13,158900.0,16.649,16.6835,16.642,16.6766,158900.0
2009-03-09 13:45:00,24.13,24.19,24.1,24.19,64600.0,16.6766,16.7181,16.6559,16.7181,64600.0
2009-03-09 13:50:00,24.19,24.24,24.19,24.19,50800.0,16.7181,16.7526,16.7181,16.7181,50800.0
2009-03-09 13:55:00,24.19,24.21,24.14,24.14,98700.0,16.7181,16.7319,16.6835,16.6835,98700.0
2009-03-09 14:00:00,24.15,24.25,24.13,24.24,107700.0,16.6904,16.7595,16.6766,16.7526,107700.0
2009-03-09 14:05:00,24.23,24.26,24.2,24.22,73900.0,16.7457,16.7664,16.725,16.7388,73900.0
2009-03-09 14:10:00,24.22,24.22,24.1,24.14,117400.0,16.7388,16.7388,16.6559,16.6835,117400.0
2009-03-09 14:15:00,24.14,24.16,24.09,24.14,80100.0,16.6835,16.6973,16.649,16.6835,80100.0
2009-03-09 14:20:00,24.13,24.15,24.08,24.12,173700.0,16.6766,16.6904,16.642,16.6697,173700.0
2009-03-09 14:25:00,24.12,24.14,24.08,24.13,142200.0,16.6697,16.6835,16.642,16.6766,142200.0
2009-03-09 14:30:00,24.12,24.12,24.04,24.08,131900.0,16.6697,16.6697,16.6144,16.642,131900.0
2009-03-09 14:35:00,24.08,24.08,24.02,24.06,229500.0,16.642,16.642,16.6006,16.6282,229500.0
2009-03-09 14:40:00,24.06,24.08,23.98,23.99,111800.0,16.6282,16.642,16.5729,16.5798,111800.0
2009-03-09 14:45:00,23.99,24.07,23.97,24.05,126700.0,16.5798,16.6351,16.566,16.6213,126700.0
2009-03-09 14:50:00,24.06,24.1,24.01,24.02,75600.0,16.6282,16.6559,16.5937,16.6006,75600.0
2009-03-09 14:55:00,24.02,24.06,23.98,23.99,68200.0,16.6006,16.6282,16.5729,16.5798,68200.0
2009-03-09 15:00:00,23.99,24.06,23.99,24.03,74700.0,16.5798,16.6282,16.5798,16.6075,74700.0
2009-03-09 15:05:00,24.03,24.05,23.91,23.97,111100.0,16.6075,16.6213,16.5246,16.566,111100.0
2009-03-09 15:10:00,23.98,23.98,23.86,23.89,99800.0,16.5729,16.5729,16.49,16.5107,99800.0
2009-03-09 15:15:00,23.89,23.89,23.74,23.76,189300.0,16.5107,16.5107,16.4071,16.4209,189300.0
2009-03-09 15:20:00,23.76,23.88,23.74,23.88,230100.0,16.4209,16.5038,16.4071,16.5038,230100.0
2009-03-09 15:25:00,23.88,23.99,23.86,23.99,171300.0,16.5038,16.5798,16.49,16.5798,171300.0
2009-03-09 15:30:00,23.98,24.01,23.93,23.95,111200.0,16.5729,16.5937,16.5384,16.5522,111200.0
2009-03-09 15:35:00,23.95,23.99,23.84,23.9,217000.0,16.5522,16.5798,16.4762,16.5176,217000.0
2009-03-09 15:40:00,23.9,23.94,23.86,23.92,159400.0,16.5176,16.5453,16.49,16.5315,159400.0
2009-03-09 15:45:00,23.92,23.93,23.76,23.76,205800.0,16.5315,16.5384,16.4209,16.4209,205800.0
2009-03-09 15:50:00,23.77,24.0,23.75,23.88,412000.0,16.4278,16.5868,16.414,16.5038,412000.0
2009-03-09 15:55:00,23.9,23.98,23.88,23.95,221300.0,16.5176,16.5729,16.5038,16.5522,221300.0
2009-03-10 09:30:00,24.29,24.29,23.98,24.18,240800.0,16.7872,16.7872,16.5729,16.7112,240800.0
2009-03-10 09:35:00,24.18,24.42,24.16,24.37,297200.0,16.7112,16.877,16.6973,16.8425,297200.0
2009-03-10 09:40:00,24.37,24.45,24.33,24.45,129100.0,16.8425,16.8978,16.8148,16.8978,129100.0
2009-03-10 09:45:00,24.44,24.48,24.37,24.48,330800.0,16.8908,16.9185,16.8425,16.9185,330800.0
2009-03-10 09:50:00,24.49,24.53,24.43,24.46,170200.0,16.9254,16.953,16.8839,16.9047,170200.0
2009-03-10 09:55:00,24.46,24.5,24.41,24.43,231300.0,16.9047,16.9323,16.8701,16.8839,231300.0
2009-03-10 10:00:00,24.43,24.57,24.42,24.55,314900.0,16.8839,16.9807,16.877,16.9669,314900.0
2009-03-10 10:05:00,24.55,24.73,24.55,24.73,476800.0,16.9669,17.0913,16.9669,17.0913,476800.0
2009-03-10 10:10:00,24.73,24.9,24.69,24.89,264300.0,17.0913,17.2088,17.0636,17.2018,264300.0
2009-03-10 10:15:00,24.9,24.99,24.89,24.95,355400.0,17.2088,17.271,17.2018,17.2433,355400.0
2009-03-10 10:20:00,24.95,25.01,24.92,25.0,295000.0,17.2433,17.2848,17.2226,17.2779,295000.0
2009-03-10 10:25:00,25.0,25.0,24.84,24.85,226200.0,17.2779,17.2779,17.1673,17.1742,226200.0
2009-03-10 10:30:00,24.84,24.88,24.84,24.84,177300.0,17.1673,17.1949,17.1673,17.1673,177300.0
2009-03-10 10:35:00,24.84,24.85,24.76,24.78,144000.0,17.1673,17.1742,17.112,17.1258,144000.0
2009-03-10 10:40:00,24.78,24.9,24.77,24.86,147000.0,17.1258,17.2088,17.1189,17.1811,147000.0
2009-03-10 10:45:00,24.87,24.92,24.84,24.87,147800.0,17.188,17.2226,17.1673,17.188,147800.0
2009-03-10 10:50:00,24.86,24.98,24.86,24.94,127900.0,17.1811,17.264,17.1811,17.2364,127900.0
2009-03-10 10:55:00,24.94,24.95,24.81,24.83,140500.0,17.2364,17.2433,17.1466,17.1604,140500.0
2009-03-10 11:00:00,24.83,24.83,24.71,24.74,136100.0,17.1604,17.1604,17.0774,17.0982,136100.0
2009-03-10 11:05:00,24.75,24.76,24.72,24.72,86000.0,17.1051,17.112,17.0844,17.0844,86000.0
2009-03-10 11:10:00,24.73,24.74,24.68,24.74,101900.0,17.0913,17.0982,17.0567,17.0982,101900.0
2009-03-10 11:15:00,24.74,24.76,24.71,24.73,75600.0,17.0982,17.112,17.0774,17.0913,75600.0
2009-03-10 11:20:00,24.74,24.74,24.7,24.7,84200.0,17.0982,17.0982,17.0705,17.0705,84200.0
2009-03-10 11:25:00,24.71,24.74,24.7,24.74,77300.0,17.0774,17.0982,17.0705,17.0982,77300.0
2009-03-10 11:30:00,24.74,24.76,24.73,24.76,95500.0,17.0982,17.112,17.0913,17.112,95500.0
2009-03-10 11:35:00,24.75,24.76,24.73,24.73,101000.0,17.1051,17.112,17.0913,17.0913,101000.0
2009-03-10 11:40:00,24.73,24.74,24.7,24.71,63900.0,17.0913,17.0982,17.0705,17.0774,63900.0
2009-03-10 11:45:00,24.72,24.72,24.68,24.7,102500.0,17.0844,17.0844,17.0567,17.0705,102500.0
2009-03-10 11:50:00,24.7,24.76,24.7,24.73,58300.0,17.0705,17.112,17.0705,17.0913,58300.0
2009-03-10 11:55:00,24.73,24.78,24.73,24.77,308400.0,17.0913,17.1258,17.0913,17.1189,308400.0
2009-03-10 12:00:00,24.77,24.92,24.76,24.9,119300.0,17.1189,17.2226,17.112,17.2088,119300.0
2009-03-10 12:05:00,24.9,24.95,24.86,24.87,132700.0,17.2088,17.2433,17.1811,17.188,132700.0
2009-03-10 12:10:00,24.87,24.87,24.84,24.86,74500.0,17.188,17.188,17.1673,17.1811,74500.0
2009-03-10 12:15:00,24.86,24.86,24.77,24.82,108000.0,17.1811,17.1811,17.1189,17.1535,108000.0
2009-03-10 12:20:00,24.82,24.84,24.75,24.76,108300.0,17.1535,17.1673,17.1051,17.112,108300.0
2009-03-10 12:25:00,24.75,24.84,24.75,24.8,143500.0,17.1051,17.1673,17.1051,17.1396,143500.0
2009-03-10 12:30:00,24.8,24.81,24.79,24.8,57700.0,17.1396,17.1466,17.1327,17.1396,57700.0
2009-03-10 12:35:00,24.8,24.81,24.79,24.8,56600.0,17.1396,17.1466,17.1327,17.1396,56600.0
2009-03-10 12:40:00,24.79,24.8,24.79,24.79,27600.0,17.1327,17.1396,17.1327,17.1327,27600.0
2009-03-10 12:45:00,24.8,24.83,24.79,24.79,95100.0,17.1396,17.1604,17.1327,17.1327,95100.0
2009-03-10 12:50:00,24.8,24.8,24.75,24.76,90400.0,17.1396,17.1396,17.1051,17.112,90400.0
2009-03-10 12:55:00,24.75,24.77,24.75,24.76,115300.0,17.1051,17.1189,17.1051,17.112,115300.0
2009-03-10 13:00:00,24.77,24.77,24.75,24.75,64900.0,17.1189,17.1189,17.1051,17.1051,64900.0
2009-03-10 13:05:00,24.75,24.76,24.74,24.75,201700.0,17.1051,17.112,17.0982,17.1051,201700.0
2009-03-10 13:10:00,24.75,24.77,24.74,24.76,94400.0,17.1051,17.1189,17.0982,17.112,94400.0
2009-03-10 13:15:00,24.77,24.8,24.77,24.78,89800.0,17.1189,17.1396,17.1189,17.1258,89800.0
2009-03-10 13:20:00,24.78,24.8,24.76,24.79,59800.0,17.1258,17.1396,17.112,17.1327,59800.0
2009-03-10 13:25:00,24.79,24.8,24.79,24.8,36300.0,17.1327,17.1396,17.1327,17.1396,36300.0
2009-03-10 13:30:00,24.8,24.81,24.79,24.8,155400.0,17.1396,17.1466,17.1327,17.1396,155400.0
2009-03-10 13:35:00,24.81,24.81,24.78,24.78,186300.0,17.1466,17.1466,17.1258,17.1258,186300.0
2009-03-10 13:40:00,24.78,24.82,24.78,24.81,92000.0,17.1258,17.1535,17.1258,17.1466,92000.0
2009-03-10 13:45:00,24.82,24.82,24.72,24.74,523800.0,17.1535,17.1535,17.0844,17.0982,523800.0
2009-03-10 13:50:00,24.74,24.76,24.72,24.72,165100.0,17.0982,17.112,17.0844,17.0844,165100.0
2009-03-10 13:55:00,24.72,24.75,24.68,24.75,190700.0,17.0844,17.1051,17.0567,17.1051,190700.0
2009-03-10 14:00:00,24.76,24.85,24.74,24.84,157600.0,17.112,17.1742,17.0982,17.1673,157600.0
2009-03-10 14:05:00,24.85,24.94,24.84,24.87,361700.0,17.1742,17.2364,17.1673,17.188,361700.0
2009-03-10 14:10:00,24.88,24.89,24.82,24.86,125700.0,17.1949,17.2018,17.1535,17.1811,125700.0
2009-03-10 14:15:00,24.85,24.86,24.79,24.84,131400.0,17.1742,17.1811,17.1327,17.1673,131400.0
2009-03-10 14:20:00,24.85,24.91,24.85,24.89,173500.0,17.1742,17.2157,17.1742,17.2018,173500.0
2009-03-10 14:25:00,24.89,24.99,24.88,24.94,131400.0,17.2018,17.271,17.1949,17.2364,131400.0
2009-03-10 14:30:00,24.94,25.0,24.93,25.0,141100.0,17.2364,17.2779,17.2295,17.2779,141100.0
2009-03-10 14:35:00,25.0,25.02,24.94,24.99,99800.0,17.2779,17.2917,17.2364,17.271,99800.0
2009-03-10 14:40:00,24.99,25.02,24.99,25.02,110000.0,17.271,17.2917,17.271,17.2917,110000.0
2009-03-10 14:45:00,25.03,25.05,24.89,24.9,204700.0,17.2986,17.3124,17.2018,17.2088,204700.0
2009-03-10 14:50:00,24.9,24.92,24.89,24.89,131300.0,17.2088,17.2226,17.2018,17.2018,131300.0
2009-03-10 14:55:00,24.88,25.02,24.88,25.02,139200.0,17.1949,17.2917,17.1949,17.2917,139200.0
2009-03-10 15:00:00,25.02,25.03,24.97,24.97,160400.0,17.2917,17.2986,17.2571,17.2571,160400.0
2009-03-10 15:05:00,24.98,25.02,24.97,24.99,162500.0,17.264,17.2917,17.2571,17.271,162500.0
2009-03-10 15:10:00,25.0,25.0,24.94,24.94,162300.0,17.2779,17.2779,17.2364,17.2364,162300.0
2009-03-10 15:15:00,24.94,24.95,24.89,24.91,135000.0,17.2364,17.2433,17.2018,17.2157,135000.0
2009-03-10 15:20:00,24.91,24.98,24.89,24.94,186500.0,17.2157,17.264,17.2018,17.2364,186500.0
2009-03-10 15:25:00,24.93,24.96,24.92,24.93,331500.0,17.2295,17.2502,17.2226,17.2295,331500.0
2009-03-10 15:30:00,24.93,24.94,24.84,24.84,209200.0,17.2295,17.2364,17.1673,17.1673,209200.0
2009-03-10 15:35:00,24.85,24.86,24.84,24.85,175400.0,17.1742,17.1811,17.1673,17.1742,175400.0
2009-03-10 15:40:00,24.86,24.93,24.85,24.87,326300.0,17.1811,17.2295,17.1742,17.188,326300.0
2009-03-10 15:45:00,24.87,24.88,24.82,24.83,252500.0,17.188,17.1949,17.1535,17.1604,252500.0
2009-03-10 15:50:00,24.82,24.89,24.82,24.85,560200.0,17.1535,17.2018,17.1535,17.1742,560200.0
2009-03-10 15:55:00,24.84,24.93,24.83,24.88,614200.0,17.1673,17.2295,17.1604,17.1949,614200.0
2009-03-11 09:30:00,25.02,25.25,25.01,25.23,142300.0,17.2917,17.4506,17.2848,17.4368,142300.0
2009-03-11 09:35:00,25.23,25.25,24.98,25.25,186600.0,17.4368,17.4506,17.264,17.4506,186600.0
2009-03-11 09:40:00,25.25,25.38,25.22,25.37,189600.0,17.4506,17.5405,17.4299,17.5336,189600.0
2009-03-11 09:45:00,25.37,25.67,25.36,25.67,222000.0,17.5336,17.7409,17.5267,17.7409,222000.0
2009-03-11 09:50:00,25.66,25.76,25.55,25.75,242700.0,17.734,17.8031,17.658,17.7962,242700.0
2009-03-11 09:55:00,25.74,25.75,25.54,25.6,288400.0,17.7893,17.7962,17.6511,17.6925,288400.0
2009-03-11 10:00:00,25.59,25.75,25.59,25.73,311200.0,17.6856,17.7962,17.6856,17.7824,311200.0
2009-03-11 10:05:00,25.73,25.76,25.66,25.66,119400.0,17.7824,17.8031,17.734,17.734,119400.0
2009-03-11 10:10:00,25.66,25.67,25.6,25.61,70300.0,17.734,17.7409,17.6925,17.6994,70300.0
2009-03-11 10:15:00,25.61,25.65,25.58,25.6,84900.0,17.6994,17.7271,17.6787,17.6925,84900.0
2009-03-11 10:20:00,25.59,25.6,25.47,25.49,240200.0,17.6856,17.6925,17.6027,17.6165,240200.0
2009-03-11 10:25:00,25.49,25.58,25.49,25.58,107500.0,17.6165,17.6787,17.6165,17.6787,107500.0
2009-03-11 10:30:00,25.58,25.61,25.54,25.6,108800.0,17.6787,17.6994,17.6511,17.6925,108800.0
2009-03-11 10:35:00,25.6,25.61,25.5,25.51,95400.0,17.6925,17.6994,17.6234,17.6303,95400.0
2009-03-11 10:40:00,25.5,25.57,25.5,25.53,142000.0,17.6234,17.6718,17.6234,17.6442,142000.0
2009-03-11 10:45:00,25.53,25.59,25.52,25.59,75600.0,17.6442,17.6856,17.6372,17.6856,75600.0
2009-03-11 10:50:00,25.59,25.62,25.55,25.62,135800.0,17.6856,17.7064,17.658,17.7064,135800.0
2009-03-11 10:55:00,25.61,25.63,25.6,25.61,80300.0,17.6994,17.7133,17.6925,17.6994,80300.0
2009-03-11 11:00:00,25.61,25.63,25.6,25.61,70300.0,17.6994,17.7133,17.6925,17.6994,70300.0
2009-03-11 11:05:00,25.62,25.69,25.6,25.66,114900.0,17.7064,17.7547,17.6925,17.734,114900.0
2009-03-11 11:10:00,25.67,25.67,25.58,25.6,86700.0,17.7409,17.7409,17.6787,17.6925,86700.0
2009-03-11 11:15:00,25.6,25.71,25.6,25.71,76400.0,17.6925,17.7686,17.6925,17.7686,76400.0
2009-03-11 11:20:00,25.71,25.72,25.61,25.61,74900.0,17.7686,17.7755,17.6994,17.6994,74900.0
2009-03-11 11:25:00,25.61,25.66,25.59,25.63,65200.0,17.6994,17.734,17.6856,17.7133,65200.0
2009-03-11 11:30:00,25.64,25.64,25.6,25.6,70000.0,17.7202,17.7202,17.6925,17.6925,70000.0
2009-03-11 11:35:00,25.61,25.62,25.58,25.61,128400.0,17.6994,17.7064,17.6787,17.6994,128400.0
2009-03-11 11:40:00,25.61,25.67,25.61,25.62,138700.0,17.6994,17.7409,17.6994,17.7064,138700.0
2009-03-11 11:45:00,25.62,25.65,25.59,25.65,119700.0,17.7064,17.7271,17.6856,17.7271,119700.0
2009-03-11 11:50:00,25.65,25.72,25.64,25.71,138700.0,17.7271,17.7755,17.7202,17.7686,138700.0
2009-03-11 11:55:00,25.71,25.72,25.67,25.69,106100.0,17.7686,17.7755,17.7409,17.7547,106100.0
2009-03-11 12:00:00,25.69,25.73,25.69,25.72,121700.0,17.7547,17.7824,17.7547,17.7755,121700.0
2009-03-11 12:05:00,25.71,25.72,25.7,25.71,100900.0,17.7686,17.7755,17.7616,17.7686,100900.0
2009-03-11 12:10:00,25.71,25.76,25.7,25.75,126000.0,17.7686,17.8031,17.7616,17.7962,126000.0
2009-03-11 12:15:00,25.74,25.75,25.66,25.66,67600.0,17.7893,17.7962,17.734,17.734,67600.0
2009-03-11 12:20:00,25.66,25.67,25.62,25.64,88800.0,17.734,17.7409,17.7064,17.7202,88800.0
2009-03-11 12:25:00,25.63,25.7,25.63,25.7,159300.0,17.7133,17.7616,17.7133,17.7616,159300.0
2009-03-11 12:30:00,25.69,25.7,25.67,25.68,54000.0,17.7547,17.7616,17.7409,17.7478,54000.0
2009-03-11 12:35:00,25.68,25.7,25.56,25.56,86400.0,17.7478,17.7616,17.6649,17.6649,86400.0
2009-03-11 12:40:00,25.56,25.56,25.52,25.55,100300.0,17.6649,17.6649,17.6372,17.658,100300.0
2009-03-11 12:45:00,25.55,25.65,25.55,25.65,83600.0,17.658,17.7271,17.658,17.7271,83600.0
2009-03-11 12:50:00,25.64,25.64,25.54,25.6,99000.0,17.7202,17.7202,17.6511,17.6925,99000.0
2009-03-11 12:55:00,25.6,25.63,25.55,25.55,92300.0,17.6925,17.7133,17.658,17.658,92300.0
2009-03-11 13:00:00,25.55,25.55,25.51,25.53,84200.0,17.658,17.658,17.6303,17.6442,84200.0
2009-03-11 13:05:00,25.53,25.58,25.52,25.53,115400.0,17.6442,17.6787,17.6372,17.6442,115400.0
2009-03-11 13:10:00,25.53,25.53,25.48,25.49,112300.0,17.6442,17.6442,17.6096,17.6165,112300.0
2009-03-11 13:15:00,25.5,25.52,25.47,25.51,230600.0,17.6234,17.6372,17.6027,17.6303,230600.0
2009-03-11 13:20:00,25.52,25.53,25.5,25.51,56800.0,17.6372,17.6442,17.6234,17.6303,56800.0
2009-03-11 13:25:00,25.5,25.51,25.41,25.42,127300.0,17.6234,17.6303,17.5612,17.5681,127300.0
2009-03-11 13:30:00,25.42,25.42,25.41,25.42,84000.0,17.5681,17.5681,17.5612,17.5681,84000.0
2009-03-11 13:35:00,25.42,25.55,25.41,25.55,99600.0,17.5681,17.658,17.5612,17.658,99600.0
2009-03-11 13:40:00,25.55,25.57,25.48,25.52,139400.0,17.658,17.6718,17.6096,17.6372,139400.0
2009-03-11 13:45:00,25.52,25.54,25.51,25.51,151600.0,17.6372,17.6511,17.6303,17.6303,151600.0
2009-03-11 13:50:00,25.52,25.53,25.5,25.51,147600.0,17.6372,17.6442,17.6234,17.6303,147600.0
2009-03-11 13:55:00,25.5,25.54,25.5,25.53,75600.0,17.6234,17.6511,17.6234,17.6442,75600.0
2009-03-11 14:00:00,25.53,25.66,25.53,25.64,89800.0,17.6442,17.734,17.6442,17.7202,89800.0
2009-03-11 14:05:00,25.64,25.64,25.53,25.53,300600.0,17.7202,17.7202,17.6442,17.6442,300600.0
2009-03-11 14:10:00,25.52,25.52,25.48,25.49,106600.0,17.6372,17.6372,17.6096,17.6165,106600.0
2009-03-11 14:15:00,25.49,25.49,25.39,25.4,355000.0,17.6165,17.6165,17.5474,17.5543,355000.0
2009-03-11 14:20:00,25.4,25.41,25.3,25.3,215300.0,17.5543,17.5612,17.4852,17.4852,215300.0
2009-03-11 14:25:00,25.3,25.3,25.23,25.26,162900.0,17.4852,17.4852,17.4368,17.4576,162900.0
2009-03-11 14:30:00,25.27,25.35,25.26,25.35,129100.0,17.4645,17.5198,17.4576,17.5198,129100.0
2009-03-11 14:35:00,25.35,25.36,25.29,25.31,80300.0,17.5198,17.5267,17.4783,17.4921,80300.0
2009-03-11 14:40:00,25.31,25.41,25.29,25.4,111400.0,17.4921,17.5612,17.4783,17.5543,111400.0
2009-03-11 14:45:00,25.4,25.41,25.38,25.39,120100.0,17.5543,17.5612,17.5405,17.5474,120100.0
2009-03-11 14:50:00,25.39,25.42,25.35,25.41,75400.0,17.5474,17.5681,17.5198,17.5612,75400.0
2009-03-11 14:55:00,25.42,25.42,25.36,25.36,56600.0,17.5681,17.5681,17.5267,17.5267,56600.0
2009-03-11 15:00:00,25.37,25.4,25.36,25.39,80500.0,17.5336,17.5543,17.5267,17.5474,80500.0
2009-03-11 15:05:00,25.39,25.43,25.34,25.42,73200.0,17.5474,17.575,17.5128,17.5681,73200.0
2009-03-11 15:10:00,25.42,25.49,25.41,25.48,149100.0,17.5681,17.6165,17.5612,17.6096,149100.0
2009-03-11 15:15:00,25.48,25.56,25.47,25.54,109300.0,17.6096,17.6649,17.6027,17.6511,109300.0
2009-03-11 15:20:00,25.54,25.57,25.48,25.48,167900.0,17.6511,17.6718,17.6096,17.6096,167900.0
2009-03-11 15:25:00,25.49,25.52,25.47,25.48,74700.0,17.6165,17.6372,17.6027,17.6096,74700.0
2009-03-11 15:30:00,25.48,25.5,25.4,25.44,158200.0,17.6096,17.6234,17.5543,17.582,158200.0
2009-03-11 15:35:00,25.44,25.45,25.41,25.45,117800.0,17.582,17.5889,17.5612,17.5889,117800.0
2009-03-11 15:40:00,25.44,25.47,25.42,25.44,118500.0,17.582,17.6027,17.5681,17.582,118500.0
2009-03-11 15:45:00,25.43,25.46,25.35,25.36,197400.0,17.575,17.5958,17.5198,17.5267,197400.0
2009-03-11 15:50:00,25.36,25.39,25.29,25.34,365300.0,17.5267,17.5474,17.4783,17.5128,365300.0
2009-03-11 15:55:00,25.33,25.34,25.18,25.18,729800.0,17.5059,17.5128,17.4023,17.4023,729800.0
2009-03-12 09:30:00,25.51,25.62,25.23,25.48,86600.0,17.6303,17.7064,17.4368,17.6096,86600.0
2009-03-12 09:35:00,25.51,25.51,25.24,25.3,119500.0,17.6303,17.6303,17.4437,17.4852,119500.0
2009-03-12 09:40:00,25.3,25.3,25.09,25.12,103100.0,17.4852,17.4852,17.3401,17.3608,103100.0
2009-03-12 09:45:00,25.12,25.15,25.0,25.03,71900.0,17.3608,17.3815,17.2779,17.2986,71900.0
2009-03-12 09:50:00,25.03,25.22,25.02,25.2,90400.0,17.2986,17.4299,17.2917,17.4161,90400.0
2009-03-12 09:55:00,25.21,25.41,25.2,25.4,67600.0,17.423,17.5612,17.4161,17.5543,67600.0
2009-03-12 10:00:00,25.4,25.53,25.38,25.52,197900.0,17.5543,17.6442,17.5405,17.6372,197900.0
2009-03-12 10:05:00,25.53,25.57,25.5,25.55,230700.0,17.6442,17.6718,17.6234,17.658,230700.0
2009-03-12 10:10:00,25.55,25.73,25.55,25.67,270400.0,17.658,17.7824,17.658,17.7409,270400.0
2009-03-12 10:15:00,25.67,25.72,25.55,25.57,139100.0,17.7409,17.7755,17.658,17.6718,139100.0
2009-03-12 10:20:00,25.57,25.71,25.56,25.71,176100.0,17.6718,17.7686,17.6649,17.7686,176100.0
2009-03-12 10:25:00,25.72,25.78,25.71,25.78,226400.0,17.7755,17.8169,17.7686,17.8169,226400.0
2009-03-12 10:30:00,25.78,25.84,25.67,25.7,125500.0,17.8169,17.8584,17.7409,17.7616,125500.0
2009-03-12 10:35:00,25.71,25.71,25.63,25.64,66200.0,17.7686,17.7686,17.7133,17.7202,66200.0
2009-03-12 10:40:00,25.64,25.73,25.6,25.72,85000.0,17.7202,17.7824,17.6925,17.7755,85000.0
2009-03-12 10:45:00,25.71,25.82,25.7,25.8,65300.0,17.7686,17.8446,17.7616,17.8308,65300.0
2009-03-12 10:50:00,25.8,25.84,25.76,25.79,94500.0,17.8308,17.8584,17.8031,17.8238,94500.0
2009-03-12 10:55:00,25.8,25.85,25.78,25.84,56100.0,17.8308,17.8653,17.8169,17.8584,56100.0
2009-03-12 11:00:00,25.83,25.87,25.74,25.75,80800.0,17.8515,17.8791,17.7893,17.7962,80800.0
2009-03-12 11:05:00,25.75,25.77,25.73,25.76,72200.0,17.7962,17.81,17.7824,17.8031,72200.0
2009-03-12 11:10:00,25.76,25.81,25.75,25.79,48900.0,17.8031,17.8377,17.7962,17.8238,48900.0
2009-03-12 11:15:00,25.78,25.81,25.76,25.79,62600.0,17.8169,17.8377,17.8031,17.8238,62600.0
2009-03-12 11:20:00,25.78,25.79,25.68,25.68,137300.0,17.8169,17.8238,17.7478,17.7478,137300.0
2009-03-12 11:25:00,25.68,25.71,25.64,25.65,63700.0,17.7478,17.7686,17.7202,17.7271,63700.0
2009-03-12 11:30:00,25.66,25.76,25.65,25.74,69500.0,17.734,17.8031,17.7271,17.7893,69500.0
2009-03-12 11:35:00,25.74,25.77,25.72,25.72,129900.0,17.7893,17.81,17.7755,17.7755,129900.0
2009-03-12 11:40:00,25.72,25.86,25.71,25.86,110600.0,17.7755,17.8722,17.7686,17.8722,110600.0
2009-03-12 11:45:00,25.86,25.88,25.84,25.85,112800.0,17.8722,17.886,17.8584,17.8653,112800.0
2009-03-12 11:50:00,25.85,25.86,25.81,25.82,73600.0,17.8653,17.8722,17.8377,17.8446,73600.0
2009-03-12 11:55:00,25.82,25.84,25.81,25.84,50500.0,17.8446,17.8584,17.8377,17.8584,50500.0
2009-03-12 12:00:00,25.84,25.91,25.84,25.9,68100.0,17.8584,17.9068,17.8584,17.8999,68100.0
2009-03-12 12:05:00,25.91,25.94,25.81,25.93,92300.0,17.9068,17.9275,17.8377,17.9206,92300.0
2009-03-12 12:10:00,25.94,26.08,25.91,26.08,204800.0,17.9275,18.0243,17.9068,18.0243,204800.0
2009-03-12 12:15:00,26.08,26.11,25.98,25.99,76700.0,18.0243,18.045,17.9552,17.9621,76700.0
2009-03-12 12:20:00,25.98,26.01,25.92,25.94,83800.0,17.9552,17.9759,17.9137,17.9275,83800.0
2009-03-12 12:25:00,25.95,25.95,25.84,25.88,79800.0,17.9344,17.9344,17.8584,17.886,79800.0
2009-03-12 12:30:00,25.88,25.97,25.85,25.96,66200.0,17.886,17.9482,17.8653,17.9413,66200.0
2009-03-12 12:35:00,25.97,25.99,25.94,25.96,61600.0,17.9482,17.9621,17.9275,17.9413,61600.0
2009-03-12 12:40:00,25.96,26.0,25.96,26.0,37600.0,17.9413,17.969,17.9413,17.969,37600.0
2009-03-12 12:45:00,25.99,26.07,25.96,26.06,122000.0,17.9621,18.0174,17.9413,18.0104,122000.0
2009-03-12 12:50:00,26.06,26.1,26.0,26.08,95600.0,18.0104,18.0381,17.969,18.0243,95600.0
2009-03-12 12:55:00,26.08,26.13,26.05,26.07,89500.0,18.0243,18.0588,18.0035,18.0174,89500.0
2009-03-12 13:00:00,26.08,26.08,25.99,26.0,96200.0,18.0243,18.0243,17.9621,17.969,96200.0
2009-03-12 13:05:00,26.0,26.14,25.97,26.13,97200.0,17.969,18.0657,17.9482,18.0588,97200.0
2009-03-12 13:10:00,26.14,26.19,26.13,26.19,98100.0,18.0657,18.1003,18.0588,18.1003,98100.0
2009-03-12 13:15:00,26.19,26.2,26.07,26.09,106300.0,18.1003,18.1072,18.0174,18.0312,106300.0
2009-03-12 13:20:00,26.08,26.15,26.08,26.12,77900.0,18.0243,18.0726,18.0243,18.0519,77900.0
2009-03-12 13:25:00,26.12,26.13,25.98,26.01,97500.0,18.0519,18.0588,17.9552,17.9759,97500.0
2009-03-12 13:30:00,26.01,26.01,25.91,25.93,134700.0,17.9759,17.9759,17.9068,17.9206,134700.0
2009-03-12 13:35:00,25.93,26.0,25.92,25.97,77700.0,17.9206,17.969,17.9137,17.9482,77700.0
2009-03-12 13:40:00,25.98,26.02,25.98,26.01,45100.0,17.9552,17.9828,17.9552,17.9759,45100.0
2009-03-12 13:45:00,26.01,26.02,25.96,25.96,39100.0,17.9759,17.9828,17.9413,17.9413,39100.0
2009-03-12 13:50:00,25.96,26.0,25.92,26.0,56100.0,17.9413,17.969,17.9137,17.969,56100.0
2009-03-12 13:55:00,26.0,26.0,25.9,25.92,69100.0,17.969,17.969,17.8999,17.9137,69100.0
2009-03-12 14:00:00,25.92,25.99,25.91,25.98,55300.0,17.9137,17.9621,17.9068,17.9552,55300.0
2009-03-12 14:05:00,25.98,26.0,25.9,25.92,81400.0,17.9552,17.969,17.8999,17.9137,81400.0
2009-03-12 14:10:00,25.92,26.09,25.92,26.03,64600.0,17.9137,18.0312,17.9137,17.9897,64600.0
2009-03-12 14:15:00,26.03,26.03,26.0,26.03,92800.0,17.9897,17.9897,17.969,17.9897,92800.0
2009-03-12 14:20:00,26.03,26.1,26.02,26.07,175000.0,17.9897,18.0381,17.9828,18.0174,175000.0
2009-03-12 14:25:00,26.07,26.15,26.05,26.05,122600.0,18.0174,18.0726,18.0035,18.0035,122600.0
2009-03-12 14:30:00,26.05,26.05,25.98,25.99,100300.0,18.0035,18.0035,17.9552,17.9621,100300.0
2009-03-12 14:35:00,25.98,26.01,25.96,25.98,125900.0,17.9552,17.9759,17.9413,17.9552,125900.0
2009-03-12 14:40:00,25.98,26.06,25.98,26.01,61300.0,17.9552,18.0104,17.9552,17.9759,61300.0
2009-03-12 14:45:00,26.01,26.13,26.01,26.13,110400.0,17.9759,18.0588,17.9759,18.0588,110400.0
2009-03-12 14:50:00,26.13,26.18,26.12,26.12,77400.0,18.0588,18.0934,18.0519,18.0519,77400.0
2009-03-12 14:55:00,26.13,26.15,26.08,26.09,86600.0,18.0588,18.0726,18.0243,18.0312,86600.0
2009-03-12 15:00:00,26.08,26.08,25.99,26.0,85600.0,18.0243,18.0243,17.9621,17.969,85600.0
2009-03-12 15:05:00,26.0,26.01,25.98,25.99,57900.0,17.969,17.9759,17.9552,17.9621,57900.0
2009-03-12 15:10:00,25.98,26.04,25.95,26.04,120500.0,17.9552,17.9966,17.9344,17.9966,120500.0
2009-03-12 15:15:00,26.04,26.04,25.96,26.01,133400.0,17.9966,17.9966,17.9413,17.9759,133400.0
2009-03-12 15:20:00,26.01,26.03,25.93,25.95,162500.0,17.9759,17.9897,17.9206,17.9344,162500.0
2009-03-12 15:25:00,25.94,26.01,25.93,25.96,154700.0,17.9275,17.9759,17.9206,17.9413,154700.0
2009-03-12 15:30:00,25.96,26.04,25.95,26.0,156700.0,17.9413,17.9966,17.9344,17.969,156700.0
2009-03-12 15:35:00,26.01,26.11,25.99,26.1,109600.0,17.9759,18.045,17.9621,18.0381,109600.0
2009-03-12 15:40:00,26.09,26.12,26.07,26.08,117600.0,18.0312,18.0519,18.0174,18.0243,117600.0
2009-03-12 15:45:00,26.09,26.17,26.08,26.15,112800.0,18.0312,18.0865,18.0243,18.0726,112800.0
2009-03-12 15:50:00,26.15,26.18,26.09,26.09,213400.0,18.0726,18.0934,18.0312,18.0312,213400.0
2009-03-12 15:55:00,26.1,26.1,26.01,26.08,425000.0,18.0381,18.0381,17.9759,18.0243,425000.0
2009-03-13 09:30:00,26.26,26.33,26.08,26.09,120900.0,18.1487,18.197,18.0243,18.0312,120900.0
2009-03-13 09:35:00,26.09,26.23,25.99,26.02,96500.0,18.0312,18.1279,17.9621,17.9828,96500.0
2009-03-13 09:40:00,26.0,26.05,25.85,25.93,118400.0,17.969,18.0035,17.8653,17.9206,118400.0
2009-03-13 09:45:00,25.92,26.03,25.87,25.91,136400.0,17.9137,17.9897,17.8791,17.9068,136400.0
2009-03-13 09:50:00,25.9,26.04,25.86,26.01,161900.0,17.8999,17.9966,17.8722,17.9759,161900.0
2009-03-13 09:55:00,26.0,26.04,25.98,26.01,84700.0,17.969,17.9966,17.9552,17.9759,84700.0
2009-03-13 10:00:00,26.0,26.22,25.99,26.07,265900.0,17.969,18.121,17.9621,18.0174,265900.0
2009-03-13 10:05:00,26.08,26.1,26.04,26.05,245200.0,18.0243,18.0381,17.9966,18.0035,245200.0
2009-03-13 10:10:00,26.05,26.11,26.03,26.07,225000.0,18.0035,18.045,17.9897,18.0174,225000.0
2009-03-13 10:15:00,26.06,26.15,26.05,26.14,55500.0,18.0104,18.0726,18.0035,18.0657,55500.0
2009-03-13 10:20:00,26.14,26.32,26.14,26.26,257200.0,18.0657,18.1901,18.0657,18.1487,257200.0
2009-03-13 10:25:00,26.25,26.28,26.18,26.2,113100.0,18.1418,18.1625,18.0934,18.1072,113100.0
2009-03-13 10:30:00,26.2,26.25,26.16,26.24,103500.0,18.1072,18.1418,18.0796,18.1348,103500.0
2009-03-13 10:35:00,26.24,26.32,26.22,26.32,86400.0,18.1348,18.1901,18.121,18.1901,86400.0
2009-03-13 10:40:00,26.32,26.4,26.31,26.4,90500.0,18.1901,18.2454,18.1832,18.2454,90500.0
2009-03-13 10:45:00,26.4,26.5,26.37,26.43,80600.0,18.2454,18.3145,18.2247,18.2662,80600.0
2009-03-13 10:50:00,26.43,26.43,26.35,26.41,83000.0,18.2662,18.2662,18.2109,18.2523,83000.0
2009-03-13 10:55:00,26.4,26.41,26.36,26.38,62400.0,18.2454,18.2523,18.2178,18.2316,62400.0
2009-03-13 11:00:00,26.38,26.47,26.36,26.43,205500.0,18.2316,18.2938,18.2178,18.2662,205500.0
2009-03-13 11:05:00,26.43,26.43,26.25,26.25,234300.0,18.2662,18.2662,18.1418,18.1418,234300.0
2009-03-13 11:10:00,26.25,26.26,26.24,26.25,138100.0,18.1418,18.1487,18.1348,18.1418,138100.0
2009-03-13 11:15:00,26.25,26.32,26.24,26.28,351800.0,18.1418,18.1901,18.1348,18.1625,351800.0
2009-03-13 11:20:00,26.28,26.31,26.19,26.31,109300.0,18.1625,18.1832,18.1003,18.1832,109300.0
2009-03-13 11:25:00,26.31,26.36,26.29,26.34,47600.0,18.1832,18.2178,18.1694,18.204,47600.0
2009-03-13 11:30:00,26.33,26.33,26.2,26.21,92300.0,18.197,18.197,18.1072,18.1141,92300.0
2009-03-13 11:35:00,26.2,26.27,26.2,26.2,102600.0,18.1072,18.1556,18.1072,18.1072,102600.0
2009-03-13 11:40:00,26.21,26.28,26.19,26.2,151800.0,18.1141,18.1625,18.1003,18.1072,151800.0
2009-03-13 11:45:00,26.21,26.22,26.12,26.18,153200.0,18.1141,18.121,18.0519,18.0934,153200.0
2009-03-13 11:50:00,26.18,26.26,26.18,26.26,95300.0,18.0934,18.1487,18.0934,18.1487,95300.0
2009-03-13 11:55:00,26.25,26.37,26.24,26.36,77800.0,18.1418,18.2247,18.1348,18.2178,77800.0
2009-03-13 12:00:00,26.35,26.42,26.35,26.41,97700.0,18.2109,18.2592,18.2109,18.2523,97700.0
2009-03-13 12:05:00,26.4,26.42,26.31,26.34,160400.0,18.2454,18.2592,18.1832,18.204,160400.0
2009-03-13 12:10:00,26.34,26.36,26.31,26.35,79900.0,18.204,18.2178,18.1832,18.2109,79900.0
2009-03-13 12:15:00,26.35,26.36,26.3,26.31,109900.0,18.2109,18.2178,18.1763,18.1832,109900.0
2009-03-13 12:20:00,26.31,26.36,26.3,26.36,65600.0,18.1832,18.2178,18.1763,18.2178,65600.0
2009-03-13 12:25:00,26.36,26.43,26.35,26.41,98900.0,18.2178,18.2662,18.2109,18.2523,98900.0
2009-03-13 12:30:00,26.41,26.45,26.39,26.42,73100.0,18.2523,18.28,18.2385,18.2592,73100.0
2009-03-13 12:35:00,26.41,26.45,26.35,26.35,77300.0,18.2523,18.28,18.2109,18.2109,77300.0
2009-03-13 12:40:00,26.35,26.42,26.35,26.4,91700.0,18.2109,18.2592,18.2109,18.2454,91700.0
2009-03-13 12:45:00,26.4,26.45,26.38,26.38,135700.0,18.2454,18.28,18.2316,18.2316,135700.0
2009-03-13 12:50:00,26.38,26.4,26.37,26.4,79000.0,18.2316,18.2454,18.2247,18.2454,79000.0
2009-03-13 12:55:00,26.4,26.41,26.33,26.36,286300.0,18.2454,18.2523,18.197,18.2178,286300.0
2009-03-13 13:00:00,26.36,26.37,26.35,26.35,42400.0,18.2178,18.2247,18.2109,18.2109,42400.0
2009-03-13 13:05:00,26.36,26.37,26.34,26.35,73700.0,18.2178,18.2247,18.204,18.2109,73700.0
2009-03-13 13:10:00,26.35,26.45,26.35,26.45,44400.0,18.2109,18.28,18.2109,18.28,44400.0
2009-03-13 13:15:00,26.44,26.45,26.4,26.45,102800.0,18.2731,18.28,18.2454,18.28,102800.0
2009-03-13 13:20:00,26.45,26.45,26.44,26.45,104400.0,18.28,18.28,18.2731,18.28,104400.0
2009-03-13 13:25:00,26.45,26.46,26.44,26.44,50700.0,18.28,18.2869,18.2731,18.2731,50700.0
2009-03-13 13:30:00,26.45,26.46,26.44,26.46,98600.0,18.28,18.2869,18.2731,18.2869,98600.0
2009-03-13 13:35:00,26.46,26.46,26.45,26.46,167800.0,18.2869,18.2869,18.28,18.2869,167800.0
2009-03-13 13:40:00,26.46,26.48,26.45,26.48,37900.0,18.2869,18.3007,18.28,18.3007,37900.0
2009-03-13 13:45:00,26.48,26.5,26.47,26.5,32900.0,18.3007,18.3145,18.2938,18.3145,32900.0
2009-03-13 13:50:00,26.5,26.6,26.49,26.58,101500.0,18.3145,18.3836,18.3076,18.3698,101500.0
2009-03-13 13:55:00,26.58,26.59,26.49,26.49,146400.0,18.3698,18.3767,18.3076,18.3076,146400.0
2009-03-13 14:00:00,26.5,26.54,26.49,26.52,96300.0,18.3145,18.3422,18.3076,18.3284,96300.0
2009-03-13 14:05:00,26.51,26.62,26.51,26.6,211400.0,18.3214,18.3975,18.3214,18.3836,211400.0
2009-03-13 14:10:00,26.6,26.68,26.6,26.65,218600.0,18.3836,18.4389,18.3836,18.4182,218600.0
2009-03-13 14:15:00,26.66,26.66,26.54,26.55,77900.0,18.4251,18.4251,18.3422,18.3491,77900.0
2009-03-13 14:20:00,26.55,26.55,26.5,26.5,53200.0,18.3491,18.3491,18.3145,18.3145,53200.0
2009-03-13 14:25:00,26.51,26.56,26.5,26.55,66000.0,18.3214,18.356,18.3145,18.3491,66000.0
2009-03-13 14:30:00,26.56,26.61,26.53,26.59,72600.0,18.356,18.3906,18.3353,18.3767,72600.0
2009-03-13 14:35:00,26.6,26.7,26.59,26.67,73400.0,18.3836,18.4528,18.3767,18.432,73400.0
2009-03-13 14:40:00,26.67,26.67,26.59,26.62,140800.0,18.432,18.432,18.3767,18.3975,140800.0
2009-03-13 14:45:00,26.62,26.73,26.6,26.69,114500.0,18.3975,18.4735,18.3836,18.4458,114500.0
2009-03-13 14:50:00,26.69,26.73,26.68,26.7,173300.0,18.4458,18.4735,18.4389,18.4528,173300.0
2009-03-13 14:55:00,26.71,26.71,26.64,26.65,154000.0,18.4597,18.4597,18.4113,18.4182,154000.0
2009-03-13 15:00:00,26.65,26.67,26.64,26.65,74500.0,18.4182,18.432,18.4113,18.4182,74500.0
2009-03-13 15:05:00,26.65,26.68,26.65,26.68,255700.0,18.4182,18.4389,18.4182,18.4389,255700.0
2009-03-13 15:10:00,26.68,26.68,26.65,26.66,56500.0,18.4389,18.4389,18.4182,18.4251,56500.0
2009-03-13 15:15:00,26.65,26.75,26.65,26.74,139100.0,18.4182,18.4873,18.4182,18.4804,139100.0
2009-03-13 15:20:00,26.73,26.74,26.66,26.67,149200.0,18.4735,18.4804,18.4251,18.432,149200.0
2009-03-13 15:25:00,26.67,26.7,26.63,26.63,125300.0,18.432,18.4528,18.4044,18.4044,125300.0
2009-03-13 15:30:00,26.63,26.64,26.5,26.51,184900.0,18.4044,18.4113,18.3145,18.3214,184900.0
2009-03-13 15:35:00,26.52,26.52,26.47,26.5,174200.0,18.3284,18.3284,18.2938,18.3145,174200.0
2009-03-13 15:40:00,26.49,26.54,26.49,26.51,308800.0,18.3076,18.3422,18.3076,18.3214,308800.0
2009-03-13 15:45:00,26.5,26.51,26.48,26.49,198900.0,18.3145,18.3214,18.3007,18.3076,198900.0
2009-03-13 15:50:00,26.5,26.53,26.43,26.53,238600.0,18.3145,18.3353,18.2662,18.3353,238600.0
2009-03-13 15:55:00,26.52,26.54,26.48,26.51,343900.0,18.3284,18.3422,18.3007,18.3214,343900.0
2009-03-16 09:30:00,26.77,26.96,26.57,26.76,145300.0,18.5011,18.6324,18.3629,18.4942,145300.0
2009-03-16 09:35:00,26.76,26.81,26.56,26.65,150600.0,18.4942,18.5288,18.356,18.4182,150600.0
2009-03-16 09:40:00,26.66,26.82,26.61,26.78,60700.0,18.4251,18.5357,18.3906,18.508,60700.0
2009-03-16 09:45:00,26.79,26.93,26.78,26.92,71800.0,18.515,18.6117,18.508,18.6048,71800.0
2009-03-16 09:50:00,26.91,26.99,26.9,26.99,88300.0,18.5979,18.6532,18.591,18.6532,88300.0
2009-03-16 09:55:00,26.98,27.07,26.8,26.87,133400.0,18.6463,18.7085,18.5219,18.5702,133400.0
2009-03-16 10:00:00,26.88,26.99,26.87,26.99,67800.0,18.5772,18.6532,18.5702,18.6532,67800.0
2009-03-16 10:05:00,26.98,26.99,26.83,26.88,98300.0,18.6463,18.6532,18.5426,18.5772,98300.0
2009-03-16 10:10:00,26.89,26.93,26.87,26.91,62600.0,18.5841,18.6117,18.5702,18.5979,62600.0
2009-03-16 10:15:00,26.9,26.99,26.9,26.95,101200.0,18.591,18.6532,18.591,18.6255,101200.0
2009-03-16 10:20:00,26.95,27.05,26.94,27.05,99300.0,18.6255,18.6947,18.6186,18.6947,99300.0
2009-03-16 10:25:00,27.05,27.12,27.02,27.02,100900.0,18.6947,18.743,18.6739,18.6739,100900.0
2009-03-16 10:30:00,27.02,27.23,27.02,27.22,184400.0,18.6739,18.8191,18.6739,18.8121,184400.0
2009-03-16 10:35:00,27.22,27.28,27.21,27.28,134600.0,18.8121,18.8536,18.8052,18.8536,134600.0
2009-03-16 10:40:00,27.27,27.3,27.26,27.27,215500.0,18.8467,18.8674,18.8398,18.8467,215500.0
2009-03-16 10:45:00,27.28,27.35,27.27,27.34,139800.0,18.8536,18.902,18.8467,18.8951,139800.0
2009-03-16 10:50:00,27.33,27.34,27.14,27.14,155400.0,18.8882,18.8951,18.7569,18.7569,155400.0
2009-03-16 10:55:00,27.14,27.15,27.04,27.04,132600.0,18.7569,18.7638,18.6877,18.6877,132600.0
2009-03-16 11:00:00,27.05,27.05,26.96,26.97,143400.0,18.6947,18.6947,18.6324,18.6394,143400.0
2009-03-16 11:05:00,26.97,27.02,26.96,27.01,103300.0,18.6394,18.6739,18.6324,18.667,103300.0
2009-03-16 11:10:00,27.01,27.01,26.91,26.94,168000.0,18.667,18.667,18.5979,18.6186,168000.0
2009-03-16 11:15:00,26.95,26.98,26.91,26.94,131600.0,18.6255,18.6463,18.5979,18.6186,131600.0
2009-03-16 11:20:00,26.94,26.96,26.9,26.95,145200.0,18.6186,18.6324,18.591,18.6255,145200.0
2009-03-16 11:25:00,26.96,27.02,26.96,27.0,134400.0,18.6324,18.6739,18.6324,18.6601,134400.0
2009-03-16 11:30:00,27.0,27.02,26.99,27.02,46200.0,18.6601,18.6739,18.6532,18.6739,46200.0
2009-03-16 11:35:00,27.01,27.08,27.01,27.07,49100.0,18.667,18.7154,18.667,18.7085,49100.0
2009-03-16 11:40:00,27.07,27.09,27.04,27.04,39300.0,18.7085,18.7223,18.6877,18.6877,39300.0
2009-03-16 11:45:00,27.05,27.09,27.05,27.09,35200.0,18.6947,18.7223,18.6947,18.7223,35200.0
2009-03-16 11:50:00,27.09,27.12,27.08,27.08,61800.0,18.7223,18.743,18.7154,18.7154,61800.0
2009-03-16 11:55:00,27.09,27.13,27.09,27.13,57700.0,18.7223,18.7499,18.7223,18.7499,57700.0
2009-03-16 12:00:00,27.12,27.14,27.1,27.13,106700.0,18.743,18.7569,18.7292,18.7499,106700.0
2009-03-16 12:05:00,27.12,27.21,27.12,27.2,68400.0,18.743,18.8052,18.743,18.7983,68400.0
2009-03-16 12:10:00,27.2,27.25,27.19,27.24,58900.0,18.7983,18.8329,18.7914,18.826,58900.0
2009-03-16 12:15:00,27.23,27.27,27.23,27.26,57400.0,18.8191,18.8467,18.8191,18.8398,57400.0
2009-03-16 12:20:00,27.26,27.26,27.18,27.21,59600.0,18.8398,18.8398,18.7845,18.8052,59600.0
2009-03-16 12:25:00,27.22,27.29,27.21,27.27,94900.0,18.8121,18.8605,18.8052,18.8467,94900.0
2009-03-16 12:30:00,27.27,27.34,27.27,27.33,107900.0,18.8467,18.8951,18.8467,18.8882,107900.0
2009-03-16 12:35:00,27.32,27.41,27.32,27.38,146000.0,18.8813,18.9435,18.8813,18.9227,146000.0
2009-03-16 12:40:00,27.38,27.41,27.38,27.39,88300.0,18.9227,18.9435,18.9227,18.9296,88300.0
2009-03-16 12:45:00,27.39,27.41,27.38,27.39,50300.0,18.9296,18.9435,18.9227,18.9296,50300.0
2009-03-16 12:50:00,27.39,27.42,27.38,27.42,74300.0,18.9296,18.9504,18.9227,18.9504,74300.0
2009-03-16 12:55:00,27.42,27.5,27.41,27.47,129900.0,18.9504,19.0057,18.9435,18.9849,129900.0
2009-03-16 13:00:00,27.47,27.49,27.41,27.45,83900.0,18.9849,18.9987,18.9435,18.9711,83900.0
2009-03-16 13:05:00,27.45,27.45,27.35,27.35,54400.0,18.9711,18.9711,18.902,18.902,54400.0
2009-03-16 13:10:00,27.36,27.38,27.32,27.32,37200.0,18.9089,18.9227,18.8813,18.8813,37200.0
2009-03-16 13:15:00,27.32,27.39,27.31,27.39,53700.0,18.8813,18.9296,18.8743,18.9296,53700.0
2009-03-16 13:20:00,27.39,27.41,27.33,27.37,73500.0,18.9296,18.9435,18.8882,18.9158,73500.0
2009-03-16 13:25:00,27.36,27.4,27.36,27.37,77900.0,18.9089,18.9365,18.9089,18.9158,77900.0
2009-03-16 13:30:00,27.38,27.4,27.36,27.39,47100.0,18.9227,18.9365,18.9089,18.9296,47100.0
2009-03-16 13:35:00,27.39,27.41,27.38,27.4,34600.0,18.9296,18.9435,18.9227,18.9365,34600.0
2009-03-16 13:40:00,27.41,27.43,27.4,27.42,70600.0,18.9435,18.9573,18.9365,18.9504,70600.0
2009-03-16 13:45:00,27.43,27.43,27.4,27.42,37100.0,18.9573,18.9573,18.9365,18.9504,37100.0
2009-03-16 13:50:00,27.42,27.42,27.39,27.39,76500.0,18.9504,18.9504,18.9296,18.9296,76500.0
2009-03-16 13:55:00,27.39,27.39,27.33,27.34,72400.0,18.9296,18.9296,18.8882,18.8951,72400.0
2009-03-16 14:00:00,27.34,27.35,27.31,27.32,86500.0,18.8951,18.902,18.8743,18.8813,86500.0
2009-03-16 14:05:00,27.32,27.32,27.29,27.3,52000.0,18.8813,18.8813,18.8605,18.8674,52000.0
2009-03-16 14:10:00,27.3,27.32,27.26,27.3,117400.0,18.8674,18.8813,18.8398,18.8674,117400.0
2009-03-16 14:15:00,27.3,27.33,27.29,27.31,127000.0,18.8674,18.8882,18.8605,18.8743,127000.0
2009-03-16 14:20:00,27.31,27.32,27.21,27.22,67000.0,18.8743,18.8813,18.8052,18.8121,67000.0
2009-03-16 14:25:00,27.21,27.27,27.2,27.22,83900.0,18.8052,18.8467,18.7983,18.8121,83900.0
2009-03-16 14:30:00,27.22,27.25,27.15,27.17,135700.0,18.8121,18.8329,18.7638,18.7776,135700.0
2009-03-16 14:35:00,27.17,27.22,27.17,27.22,131300.0,18.7776,18.8121,18.7776,18.8121,131300.0
2009-03-16 14:40:00,27.21,27.31,27.21,27.29,100700.0,18.8052,18.8743,18.8052,18.8605,100700.0
2009-03-16 14:45:00,27.29,27.31,27.27,27.27,61500.0,18.8605,18.8743,18.8467,18.8467,61500.0
2009-03-16 14:50:00,27.28,27.28,27.22,27.22,42400.0,18.8536,18.8536,18.8121,18.8121,42400.0
2009-03-16 14:55:00,27.22,27.23,27.14,27.15,80300.0,18.8121,18.8191,18.7569,18.7638,80300.0
2009-03-16 15:00:00,27.15,27.15,27.05,27.08,164100.0,18.7638,18.7638,18.6947,18.7154,164100.0
2009-03-16 15:05:00,27.09,27.14,27.02,27.11,154500.0,18.7223,18.7569,18.6739,18.7361,154500.0
2009-03-16 15:10:00,27.11,27.11,27.07,27.09,47300.0,18.7361,18.7361,18.7085,18.7223,47300.0
2009-03-16 15:15:00,27.1,27.1,27.02,27.06,99400.0,18.7292,18.7292,18.6739,18.7016,99400.0
2009-03-16 15:20:00,27.06,27.09,26.94,26.95,159700.0,18.7016,18.7223,18.6186,18.6255,159700.0
2009-03-16 15:25:00,26.95,27.0,26.93,27.0,176600.0,18.6255,18.6601,18.6117,18.6601,176600.0
2009-03-16 15:30:00,27.0,27.0,26.93,26.93,109100.0,18.6601,18.6601,18.6117,18.6117,109100.0
2009-03-16 15:35:00,26.94,26.94,26.81,26.83,129400.0,18.6186,18.6186,18.5288,18.5426,129400.0
2009-03-16 15:40:00,26.83,26.89,26.81,26.89,155000.0,18.5426,18.5841,18.5288,18.5841,155000.0
2009-03-16 15:45:00,26.89,26.92,26.87,26.88,132200.0,18.5841,18.6048,18.5702,18.5772,132200.0
2009-03-16 15:50:00,26.89,26.91,26.83,26.86,163300.0,18.5841,18.5979,18.5426,18.5633,163300.0
2009-03-16 15:55:00,26.87,26.89,26.83,26.85,419100.0,18.5702,18.5841,18.5426,18.5564,419100.0
2009-03-17 09:30:00,26.84,27.32,26.84,27.25,79600.0,18.5495,18.8813,18.5495,18.8329,79600.0
2009-03-17 09:35:00,27.26,27.27,26.94,26.97,83300.0,18.8398,18.8467,18.6186,18.6394,83300.0
2009-03-17 09:40:00,26.98,27.05,26.82,26.84,67600.0,18.6463,18.6947,18.5357,18.5495,67600.0
2009-03-17 09:45:00,26.84,26.84,26.73,26.73,106800.0,18.5495,18.5495,18.4735,18.4735,106800.0
2009-03-17 09:50:00,26.73,26.86,26.72,26.81,125900.0,18.4735,18.5633,18.4666,18.5288,125900.0
2009-03-17 09:55:00,26.81,26.97,26.81,26.95,170900.0,18.5288,18.6394,18.5288,18.6255,170900.0
2009-03-17 10:00:00,26.94,27.01,26.94,27.01,164900.0,18.6186,18.667,18.6186,18.667,164900.0
2009-03-17 10:05:00,27.0,27.01,26.96,27.0,116500.0,18.6601,18.667,18.6324,18.6601,116500.0
2009-03-17 10:10:00,26.99,27.08,26.98,27.06,112700.0,18.6532,18.7154,18.6463,18.7016,112700.0
2009-03-17 10:15:00,27.07,27.08,27.02,27.02,93400.0,18.7085,18.7154,18.6739,18.6739,93400.0
2009-03-17 10:20:00,27.02,27.15,27.01,27.11,84500.0,18.6739,18.7638,18.667,18.7361,84500.0
2009-03-17 10:25:00,27.11,27.15,27.05,27.07,54700.0,18.7361,18.7638,18.6947,18.7085,54700.0
2009-03-17 10:30:00,27.07,27.11,27.04,27.09,62300.0,18.7085,18.7361,18.6877,18.7223,62300.0
2009-03-17 10:35:00,27.1,27.1,27.06,27.1,64800.0,18.7292,18.7292,18.7016,18.7292,64800.0
2009-03-17 10:40:00,27.1,27.19,27.09,27.18,78600.0,18.7292,18.7914,18.7223,18.7845,78600.0
2009-03-17 10:45:00,27.18,27.3,27.17,27.29,75500.0,18.7845,18.8674,18.7776,18.8605,75500.0
2009-03-17 10:50:00,27.29,27.34,27.28,27.31,69300.0,18.8605,18.8951,18.8536,18.8743,69300.0
2009-03-17 10:55:00,27.31,27.32,27.27,27.27,42500.0,18.8743,18.8813,18.8467,18.8467,42500.0
2009-03-17 11:00:00,27.28,27.28,27.15,27.16,49000.0,18.8536,18.8536,18.7638,18.7707,49000.0
2009-03-17 11:05:00,27.15,27.21,27.15,27.21,33300.0,18.7638,18.8052,18.7638,18.8052,33300.0
2009-03-17 11:10:00,27.21,27.26,27.2,27.22,65900.0,18.8052,18.8398,18.7983,18.8121,65900.0
2009-03-17 11:15:00,27.23,27.28,27.17,27.18,46900.0,18.8191,18.8536,18.7776,18.7845,46900.0
2009-03-17 11:20:00,27.18,27.26,27.17,27.18,58400.0,18.7845,18.8398,18.7776,18.7845,58400.0
2009-03-17 11:25:00,27.18,27.2,27.12,27.2,87300.0,18.7845,18.7983,18.743,18.7983,87300.0
2009-03-17 11:30:00,27.19,27.19,27.09,27.1,70600.0,18.7914,18.7914,18.7223,18.7292,70600.0
2009-03-17 11:35:00,27.11,27.19,27.11,27.12,82600.0,18.7361,18.7914,18.7361,18.743,82600.0
2009-03-17 11:40:00,27.12,27.2,27.12,27.19,87900.0,18.743,18.7983,18.743,18.7914,87900.0
2009-03-17 11:45:00,27.19,27.23,27.16,27.17,51100.0,18.7914,18.8191,18.7707,18.7776,51100.0
2009-03-17 11:50:00,27.17,27.2,27.14,27.19,53500.0,18.7776,18.7983,18.7569,18.7914,53500.0
2009-03-17 11:55:00,27.19,27.2,27.18,27.2,29200.0,18.7914,18.7983,18.7845,18.7983,29200.0
2009-03-17 12:00:00,27.2,27.23,27.17,27.17,51700.0,18.7983,18.8191,18.7776,18.7776,51700.0
2009-03-17 12:05:00,27.17,27.19,27.13,27.14,61000.0,18.7776,18.7914,18.7499,18.7569,61000.0
2009-03-17 12:10:00,27.15,27.15,27.1,27.11,49000.0,18.7638,18.7638,18.7292,18.7361,49000.0
2009-03-17 12:15:00,27.11,27.15,27.1,27.15,103000.0,18.7361,18.7638,18.7292,18.7638,103000.0
2009-03-17 12:20:00,27.16,27.25,27.15,27.22,79700.0,18.7707,18.8329,18.7638,18.8121,79700.0
2009-03-17 12:25:00,27.22,27.31,27.22,27.3,66000.0,18.8121,18.8743,18.8121,18.8674,66000.0
2009-03-17 12:30:00,27.3,27.39,27.3,27.39,172000.0,18.8674,18.9296,18.8674,18.9296,172000.0
2009-03-17 12:35:00,27.39,27.51,27.37,27.51,97300.0,18.9296,19.0126,18.9158,19.0126,97300.0
2009-03-17 12:40:00,27.5,27.57,27.48,27.54,87500.0,19.0057,19.054,18.9918,19.0333,87500.0
2009-03-17 12:45:00,27.54,27.6,27.51,27.52,59700.0,19.0333,19.0748,19.0126,19.0195,59700.0
2009-03-17 12:50:00,27.52,27.54,27.47,27.48,76400.0,19.0195,19.0333,18.9849,18.9918,76400.0
2009-03-17 12:55:00,27.48,27.49,27.46,27.47,37500.0,18.9918,18.9987,18.978,18.9849,37500.0
2009-03-17 13:00:00,27.47,27.52,27.46,27.47,58500.0,18.9849,19.0195,18.978,18.9849,58500.0
2009-03-17 13:05:00,27.47,27.47,27.38,27.39,85600.0,18.9849,18.9849,18.9227,18.9296,85600.0
2009-03-17 13:10:00,27.39,27.47,27.37,27.43,58300.0,18.9296,18.9849,18.9158,18.9573,58300.0
2009-03-17 13:15:00,27.43,27.49,27.42,27.44,59500.0,18.9573,18.9987,18.9504,18.9642,59500.0
2009-03-17 13:20:00,27.44,27.45,27.38,27.43,59300.0,18.9642,18.9711,18.9227,18.9573,59300.0
2009-03-17 13:25:00,27.44,27.44,27.35,27.35,49500.0,18.9642,18.9642,18.902,18.902,49500.0
2009-03-17 13:30:00,27.35,27.48,27.35,27.46,73700.0,18.902,18.9918,18.902,18.978,73700.0
2009-03-17 13:35:00,27.46,27.46,27.39,27.39,39600.0,18.978,18.978,18.9296,18.9296,39600.0
2009-03-17 13:40:00,27.4,27.41,27.32,27.34,106000.0,18.9365,18.9435,18.8813,18.8951,106000.0
2009-03-17 13:45:00,27.34,27.4,27.33,27.35,51400.0,18.8951,18.9365,18.8882,18.902,51400.0
2009-03-17 13:50:00,27.35,27.35,27.3,27.33,50900.0,18.902,18.902,18.8674,18.8882,50900.0
2009-03-17 13:55:00,27.33,27.38,27.26,27.26,77500.0,18.8882,18.9227,18.8398,18.8398,77500.0
2009-03-17 14:00:00,27.27,27.27,27.24,27.26,75500.0,18.8467,18.8467,18.826,18.8398,75500.0
2009-03-17 14:05:00,27.25,27.31,27.25,27.26,70000.0,18.8329,18.8743,18.8329,18.8398,70000.0
2009-03-17 14:10:00,27.25,27.3,27.23,27.3,89800.0,18.8329,18.8674,18.8191,18.8674,89800.0
2009-03-17 14:15:00,27.3,27.3,27.26,27.29,73200.0,18.8674,18.8674,18.8398,18.8605,73200.0
2009-03-17 14:20:00,27.28,27.31,27.26,27.3,61200.0,18.8536,18.8743,18.8398,18.8674,61200.0
2009-03-17 14:25:00,27.3,27.31,27.2,27.2,85500.0,18.8674,18.8743,18.7983,18.7983,85500.0
2009-03-17 14:30:00,27.2,27.27,27.2,27.25,35000.0,18.7983,18.8467,18.7983,18.8329,35000.0
2009-03-17 14:35:00,27.25,27.33,27.23,27.31,45800.0,18.8329,18.8882,18.8191,18.8743,45800.0
2009-03-17 14:40:00,27.31,27.43,27.31,27.4,66400.0,18.8743,18.9573,18.8743,18.9365,66400.0
2009-03-17 14:45:00,27.4,27.48,27.38,27.48,111400.0,18.9365,18.9918,18.9227,18.9918,111400.0
2009-03-17 14:50:00,27.48,27.55,27.46,27.46,253400.0,18.9918,19.0402,18.978,18.978,253400.0
2009-03-17 14:55:00,27.47,27.48,27.43,27.44,86200.0,18.9849,18.9918,18.9573,18.9642,86200.0
2009-03-17 15:00:00,27.44,27.44,27.38,27.4,69000.0,18.9642,18.9642,18.9227,18.9365,69000.0
2009-03-17 15:05:00,27.4,27.56,27.4,27.54,115900.0,18.9365,19.0471,18.9365,19.0333,115900.0
2009-03-17 15:10:00,27.54,27.55,27.41,27.48,117000.0,19.0333,19.0402,18.9435,18.9918,117000.0
2009-03-17 15:15:00,27.49,27.51,27.44,27.44,63200.0,18.9987,19.0126,18.9642,18.9642,63200.0
2009-03-17 15:20:00,27.45,27.52,27.41,27.44,84000.0,18.9711,19.0195,18.9435,18.9642,84000.0
2009-03-17 15:25:00,27.44,27.48,27.42,27.43,73100.0,18.9642,18.9918,18.9504,18.9573,73100.0
2009-03-17 15:30:00,27.44,27.47,27.35,27.44,111400.0,18.9642,18.9849,18.902,18.9642,111400.0
2009-03-17 15:35:00,27.44,27.47,27.33,27.42,105800.0,18.9642,18.9849,18.8882,18.9504,105800.0
2009-03-17 15:40:00,27.42,27.54,27.42,27.5,155900.0,18.9504,19.0333,18.9504,19.0057,155900.0
2009-03-17 15:45:00,27.5,27.52,27.37,27.41,192200.0,19.0057,19.0195,18.9158,18.9435,192200.0
2009-03-17 15:50:00,27.42,27.5,27.4,27.49,175800.0,18.9504,19.0057,18.9365,18.9987,175800.0
2009-03-17 15:55:00,27.48,27.64,27.48,27.64,375200.0,18.9918,19.1024,18.9918,19.1024,375200.0
2009-03-18 09:30:00,27.56,27.58,27.36,27.39,93700.0,19.0471,19.0609,18.9089,18.9296,93700.0
2009-03-18 09:35:00,27.38,27.41,27.25,27.38,83600.0,18.9227,18.9435,18.8329,18.9227,83600.0
2009-03-18 09:40:00,27.38,27.42,27.24,27.41,49700.0,18.9227,18.9504,18.826,18.9435,49700.0
2009-03-18 09:45:00,27.42,27.49,27.41,27.44,83300.0,18.9504,18.9987,18.9435,18.9642,83300.0
2009-03-18 09:50:00,27.44,27.52,27.43,27.48,100400.0,18.9642,19.0195,18.9573,18.9918,100400.0
2009-03-18 09:55:00,27.48,27.52,27.43,27.44,60900.0,18.9918,19.0195,18.9573,18.9642,60900.0
2009-03-18 10:00:00,27.44,27.45,27.28,27.3,115500.0,18.9642,18.9711,18.8536,18.8674,115500.0
2009-03-18 10:05:00,27.3,27.41,27.23,27.4,256400.0,18.8674,18.9435,18.8191,18.9365,256400.0
2009-03-18 10:10:00,27.4,27.63,27.4,27.57,265400.0,18.9365,19.0955,18.9365,19.054,265400.0
2009-03-18 10:15:00,27.57,27.6,27.49,27.6,132500.0,19.054,19.0748,18.9987,19.0748,132500.0
2009-03-18 10:20:00,27.59,27.62,27.51,27.61,205600.0,19.0679,19.0886,19.0126,19.0817,205600.0
2009-03-18 10:25:00,27.62,27.65,27.56,27.57,171300.0,19.0886,19.1093,19.0471,19.054,171300.0
2009-03-18 10:30:00,27.57,27.63,27.5,27.54,167900.0,19.054,19.0955,19.0057,19.0333,167900.0
2009-03-18 10:35:00,27.54,27.58,27.5,27.55,122300.0,19.0333,19.0609,19.0057,19.0402,122300.0
2009-03-18 10:40:00,27.55,27.55,27.47,27.52,127700.0,19.0402,19.0402,18.9849,19.0195,127700.0
2009-03-18 10:45:00,27.53,27.6,27.5,27.59,156800.0,19.0264,19.0748,19.0057,19.0679,156800.0
2009-03-18 10:50:00,27.58,27.59,27.52,27.54,96900.0,19.0609,19.0679,19.0195,19.0333,96900.0
2009-03-18 10:55:00,27.54,27.59,27.52,27.57,154800.0,19.0333,19.0679,19.0195,19.054,154800.0
2009-03-18 11:00:00,27.57,27.59,27.52,27.54,106400.0,19.054,19.0679,19.0195,19.0333,106400.0
2009-03-18 11:05:00,27.54,27.62,27.54,27.6,64100.0,19.0333,19.0886,19.0333,19.0748,64100.0
2009-03-18 11:10:00,27.6,27.69,27.6,27.65,71800.0,19.0748,19.137,19.0748,19.1093,71800.0
2009-03-18 11:15:00,27.65,27.66,27.59,27.59,64200.0,19.1093,19.1162,19.0679,19.0679,64200.0
2009-03-18 11:20:00,27.6,27.6,27.5,27.5,79400.0,19.0748,19.0748,19.0057,19.0057,79400.0
2009-03-18 11:25:00,27.5,27.61,27.5,27.58,164200.0,19.0057,19.0817,19.0057,19.0609,164200.0
2009-03-18 11:30:00,27.57,27.6,27.54,27.54,70300.0,19.054,19.0748,19.0333,19.0333,70300.0
2009-03-18 11:35:00,27.55,27.56,27.49,27.55,133900.0,19.0402,19.0471,18.9987,19.0402,133900.0
2009-03-18 11:40:00,27.55,27.59,27.43,27.5,185300.0,19.0402,19.0679,18.9573,19.0057,185300.0
2009-03-18 11:45:00,27.49,27.52,27.45,27.46,155900.0,18.9987,19.0195,18.9711,18.978,155900.0
2009-03-18 11:50:00,27.46,27.51,27.44,27.5,93100.0,18.978,19.0126,18.9642,19.0057,93100.0
2009-03-18 11:55:00,27.5,27.55,27.48,27.5,71700.0,19.0057,19.0402,18.9918,19.0057,71700.0
2009-03-18 12:00:00,27.5,27.64,27.5,27.58,107400.0,19.0057,19.1024,19.0057,19.0609,107400.0
2009-03-18 12:05:00,27.58,27.58,27.51,27.52,71300.0,19.0609,19.0609,19.0126,19.0195,71300.0
2009-03-18 12:10:00,27.53,27.53,27.46,27.47,69700.0,19.0264,19.0264,18.978,18.9849,69700.0
2009-03-18 12:15:00,27.48,27.55,27.48,27.54,96600.0,18.9918,19.0402,18.9918,19.0333,96600.0
2009-03-18 12:20:00,27.55,27.57,27.5,27.52,108000.0,19.0402,19.054,19.0057,19.0195,108000.0
2009-03-18 12:25:00,27.52,27.55,27.51,27.54,40200.0,19.0195,19.0402,19.0126,19.0333,40200.0
2009-03-18 12:30:00,27.55,27.58,27.53,27.57,88700.0,19.0402,19.0609,19.0264,19.054,88700.0
2009-03-18 12:35:00,27.58,27.59,27.55,27.56,67000.0,19.0609,19.0679,19.0402,19.0471,67000.0
2009-03-18 12:40:00,27.56,27.57,27.51,27.56,40400.0,19.0471,19.054,19.0126,19.0471,40400.0
2009-03-18 12:45:00,27.56,27.59,27.53,27.53,48400.0,19.0471,19.0679,19.0264,19.0264,48400.0
2009-03-18 12:50:00,27.53,27.56,27.5,27.56,86200.0,19.0264,19.0471,19.0057,19.0471,86200.0
2009-03-18 12:55:00,27.56,27.66,27.54,27.59,89300.0,19.0471,19.1162,19.0333,19.0679,89300.0
2009-03-18 13:00:00,27.6,27.6,27.57,27.57,76300.0,19.0748,19.0748,19.054,19.054,76300.0
2009-03-18 13:05:00,27.57,27.58,27.54,27.58,59600.0,19.054,19.0609,19.0333,19.0609,59600.0
2009-03-18 13:10:00,27.58,27.59,27.52,27.52,76300.0,19.0609,19.0679,19.0195,19.0195,76300.0
2009-03-18 13:15:00,27.52,27.53,27.44,27.45,90900.0,19.0195,19.0264,18.9642,18.9711,90900.0
2009-03-18 13:20:00,27.44,27.47,27.44,27.45,43700.0,18.9642,18.9849,18.9642,18.9711,43700.0
2009-03-18 13:25:00,27.45,27.53,27.45,27.51,69100.0,18.9711,19.0264,18.9711,19.0126,69100.0
2009-03-18 13:30:00,27.51,27.52,27.43,27.43,83300.0,19.0126,19.0195,18.9573,18.9573,83300.0
2009-03-18 13:35:00,27.44,27.44,27.4,27.42,73300.0,18.9642,18.9642,18.9365,18.9504,73300.0
2009-03-18 13:40:00,27.42,27.45,27.41,27.45,119600.0,18.9504,18.9711,18.9435,18.9711,119600.0
2009-03-18 13:45:00,27.43,27.49,27.43,27.46,84800.0,18.9573,18.9987,18.9573,18.978,84800.0
2009-03-18 13:50:00,27.46,27.53,27.46,27.52,110500.0,18.978,19.0264,18.978,19.0195,110500.0
2009-03-18 13:55:00,27.52,27.53,27.47,27.51,170900.0,19.0195,19.0264,18.9849,19.0126,170900.0
2009-03-18 14:00:00,27.51,27.52,27.48,27.49,94000.0,19.0126,19.0195,18.9918,18.9987,94000.0
2009-03-18 14:05:00,27.49,27.54,27.49,27.53,67700.0,18.9987,19.0333,18.9987,19.0264,67700.0
2009-03-18 14:10:00,27.53,27.57,27.52,27.53,74600.0,19.0264,19.054,19.0195,19.0264,74600.0
2009-03-18 14:15:00,27.53,27.98,27.52,27.79,230300.0,19.0264,19.3374,19.0195,19.2061,230300.0
2009-03-18 14:20:00,27.79,28.27,27.69,28.2,465000.0,19.2061,19.5378,19.137,19.4894,465000.0
2009-03-18 14:25:00,28.19,28.24,27.96,28.03,355200.0,19.4825,19.5171,19.3236,19.3719,355200.0
2009-03-18 14:30:00,28.02,28.14,27.86,27.87,238700.0,19.365,19.448,19.2545,19.2614,238700.0
2009-03-18 14:35:00,27.87,28.03,27.82,27.96,170700.0,19.2614,19.3719,19.2268,19.3236,170700.0
2009-03-18 14:40:00,27.98,28.15,27.86,28.13,188100.0,19.3374,19.4549,19.2545,19.4411,188100.0
2009-03-18 14:45:00,28.13,28.2,27.99,28.19,207100.0,19.4411,19.4894,19.3443,19.4825,207100.0
2009-03-18 14:50:00,28.19,28.25,28.05,28.22,228100.0,19.4825,19.524,19.3858,19.5033,228100.0
2009-03-18 14:55:00,28.22,28.34,28.16,28.16,207200.0,19.5033,19.5862,19.4618,19.4618,207200.0
2009-03-18 15:00:00,28.16,28.16,27.95,27.97,264200.0,19.4618,19.4618,19.3167,19.3305,264200.0
2009-03-18 15:05:00,27.97,27.98,27.78,27.81,466600.0,19.3305,19.3374,19.1992,19.2199,466600.0
2009-03-18 15:10:00,27.81,27.87,27.68,27.7,336300.0,19.2199,19.2614,19.1301,19.1439,336300.0
2009-03-18 15:15:00,27.7,27.79,27.55,27.59,258100.0,19.1439,19.2061,19.0402,19.0679,258100.0
2009-03-18 15:20:00,27.59,27.65,27.43,27.56,575700.0,19.0679,19.1093,18.9573,19.0471,575700.0
2009-03-18 15:25:00,27.55,27.65,27.5,27.58,335000.0,19.0402,19.1093,19.0057,19.0609,335000.0
2009-03-18 15:30:00,27.59,27.63,27.44,27.48,366500.0,19.0679,19.0955,18.9642,18.9918,366500.0
2009-03-18 15:35:00,27.47,28.25,27.3,27.3,388400.0,18.9849,19.524,18.8674,18.8674,388400.0
2009-03-18 15:40:00,27.3,27.39,27.17,27.29,649400.0,18.8674,18.9296,18.7776,18.8605,649400.0
2009-03-18 15:45:00,27.29,27.32,27.16,27.29,538700.0,18.8605,18.8813,18.7707,18.8605,538700.0
2009-03-18 15:50:00,27.28,27.46,27.28,27.45,484100.0,18.8536,18.978,18.8536,18.9711,484100.0
2009-03-18 15:55:00,27.45,27.46,27.38,27.46,438200.0,18.9711,18.978,18.9227,18.978,438200.0
2009-03-19 09:30:00,27.95,27.95,26.85,27.11,303900.0,19.3167,19.3167,18.5564,18.7361,303900.0
2009-03-19 09:35:00,27.11,27.24,26.86,27.02,188900.0,18.7361,18.826,18.5633,18.6739,188900.0
2009-03-19 09:40:00,27.03,27.09,26.94,27.01,117100.0,18.6808,18.7223,18.6186,18.667,117100.0
2009-03-19 09:45:00,27.01,27.16,26.99,27.1,144900.0,18.667,18.7707,18.6532,18.7292,144900.0
2009-03-19 09:50:00,27.1,27.11,26.97,26.97,97400.0,18.7292,18.7361,18.6394,18.6394,97400.0
2009-03-19 09:55:00,26.97,27.04,26.94,26.97,113500.0,18.6394,18.6877,18.6186,18.6394,113500.0
2009-03-19 10:00:00,26.97,27.0,26.91,26.91,161400.0,18.6394,18.6601,18.5979,18.5979,161400.0
2009-03-19 10:05:00,26.92,26.93,26.85,26.86,101600.0,18.6048,18.6117,18.5564,18.5633,101600.0
2009-03-19 10:10:00,26.87,27.0,26.86,26.93,99300.0,18.5702,18.6601,18.5633,18.6117,99300.0
2009-03-19 10:15:00,26.94,26.99,26.92,26.97,81200.0,18.6186,18.6532,18.6048,18.6394,81200.0
2009-03-19 10:20:00,26.96,26.99,26.91,26.94,94400.0,18.6324,18.6532,18.5979,18.6186,94400.0
2009-03-19 10:25:00,26.95,26.98,26.92,26.97,72300.0,18.6255,18.6463,18.6048,18.6394,72300.0
2009-03-19 10:30:00,26.98,27.01,26.92,26.99,119100.0,18.6463,18.667,18.6048,18.6532,119100.0
2009-03-19 10:35:00,26.99,27.02,26.96,27.02,125300.0,18.6532,18.6739,18.6324,18.6739,125300.0
2009-03-19 10:40:00,27.01,27.09,26.99,27.07,141400.0,18.667,18.7223,18.6532,18.7085,141400.0
2009-03-19 10:45:00,27.07,27.14,27.04,27.14,144700.0,18.7085,18.7569,18.6877,18.7569,144700.0
2009-03-19 10:50:00,27.14,27.17,27.11,27.14,88000.0,18.7569,18.7776,18.7361,18.7569,88000.0
2009-03-19 10:55:00,27.13,27.16,27.03,27.06,102500.0,18.7499,18.7707,18.6808,18.7016,102500.0
2009-03-19 11:00:00,27.05,27.13,27.03,27.03,129100.0,18.6947,18.7499,18.6808,18.6808,129100.0
2009-03-19 11:05:00,27.04,27.1,27.03,27.05,168100.0,18.6877,18.7292,18.6808,18.6947,168100.0
2009-03-19 11:10:00,27.04,27.05,27.0,27.01,54900.0,18.6877,18.6947,18.6601,18.667,54900.0
2009-03-19 11:15:00,27.01,27.01,26.9,26.9,131800.0,18.667,18.667,18.591,18.591,131800.0
2009-03-19 11:20:00,26.91,26.95,26.88,26.92,82200.0,18.5979,18.6255,18.5772,18.6048,82200.0
2009-03-19 11:25:00,26.93,26.95,26.89,26.9,102000.0,18.6117,18.6255,18.5841,18.591,102000.0
2009-03-19 11:30:00,26.9,26.95,26.9,26.9,110600.0,18.591,18.6255,18.591,18.591,110600.0
2009-03-19 11:35:00,26.91,26.94,26.87,26.89,136500.0,18.5979,18.6186,18.5702,18.5841,136500.0
2009-03-19 11:40:00,26.89,26.89,26.82,26.84,114200.0,18.5841,18.5841,18.5357,18.5495,114200.0
2009-03-19 11:45:00,26.84,26.89,26.82,26.84,99200.0,18.5495,18.5841,18.5357,18.5495,99200.0
2009-03-19 11:50:00,26.84,26.84,26.77,26.79,225100.0,18.5495,18.5495,18.5011,18.515,225100.0
2009-03-19 11:55:00,26.79,26.9,26.78,26.89,96500.0,18.515,18.591,18.508,18.5841,96500.0
2009-03-19 12:00:00,26.89,26.92,26.88,26.9,61100.0,18.5841,18.6048,18.5772,18.591,61100.0
2009-03-19 12:05:00,26.91,26.93,26.9,26.91,53400.0,18.5979,18.6117,18.591,18.5979,53400.0
2009-03-19 12:10:00,26.91,26.93,26.86,26.86,78300.0,18.5979,18.6117,18.5633,18.5633,78300.0
2009-03-19 12:15:00,26.86,26.87,26.77,26.81,126800.0,18.5633,18.5702,18.5011,18.5288,126800.0
2009-03-19 12:20:00,26.81,26.89,26.8,26.88,80100.0,18.5288,18.5841,18.5219,18.5772,80100.0
2009-03-19 12:25:00,26.87,26.88,26.83,26.83,45800.0,18.5702,18.5772,18.5426,18.5426,45800.0
2009-03-19 12:30:00,26.83,26.87,26.8,26.87,80400.0,18.5426,18.5702,18.5219,18.5702,80400.0
2009-03-19 12:35:00,26.86,26.87,26.79,26.82,64000.0,18.5633,18.5702,18.515,18.5357,64000.0
2009-03-19 12:40:00,26.82,26.84,26.79,26.79,37100.0,18.5357,18.5495,18.515,18.515,37100.0
2009-03-19 12:45:00,26.79,26.8,26.77,26.77,79300.0,18.515,18.5219,18.5011,18.5011,79300.0
2009-03-19 12:50:00,26.77,26.77,26.7,26.72,130800.0,18.5011,18.5011,18.4528,18.4666,130800.0
2009-03-19 12:55:00,26.71,26.75,26.7,26.7,60300.0,18.4597,18.4873,18.4528,18.4528,60300.0
2009-03-19 13:00:00,26.7,26.71,26.58,26.6,142000.0,18.4528,18.4597,18.3698,18.3836,142000.0
2009-03-19 13:05:00,26.6,26.63,26.57,26.6,118900.0,18.3836,18.4044,18.3629,18.3836,118900.0
2009-03-19 13:10:00,26.59,26.65,26.58,26.64,39300.0,18.3767,18.4182,18.3698,18.4113,39300.0
2009-03-19 13:15:00,26.64,26.65,26.56,26.59,85700.0,18.4113,18.4182,18.356,18.3767,85700.0
2009-03-19 13:20:00,26.6,26.68,26.59,26.65,54900.0,18.3836,18.4389,18.3767,18.4182,54900.0
2009-03-19 13:25:00,26.66,26.67,26.62,26.62,27100.0,18.4251,18.432,18.3975,18.3975,27100.0
2009-03-19 13:30:00,26.62,26.63,26.52,26.54,138200.0,18.3975,18.4044,18.3284,18.3422,138200.0
2009-03-19 13:35:00,26.55,26.55,26.5,26.51,75900.0,18.3491,18.3491,18.3145,18.3214,75900.0
2009-03-19 13:40:00,26.51,26.54,26.46,26.46,99300.0,18.3214,18.3422,18.2869,18.2869,99300.0
2009-03-19 13:45:00,26.47,26.53,26.46,26.49,167500.0,18.2938,18.3353,18.2869,18.3076,167500.0
2009-03-19 13:50:00,26.49,26.52,26.47,26.48,119000.0,18.3076,18.3284,18.2938,18.3007,119000.0
2009-03-19 13:55:00,26.47,26.47,26.41,26.43,97400.0,18.2938,18.2938,18.2523,18.2662,97400.0
2009-03-19 14:00:00,26.42,26.51,26.42,26.51,58300.0,18.2592,18.3214,18.2592,18.3214,58300.0
2009-03-19 14:05:00,26.51,26.52,26.47,26.5,70400.0,18.3214,18.3284,18.2938,18.3145,70400.0
2009-03-19 14:10:00,26.5,26.54,26.48,26.54,91900.0,18.3145,18.3422,18.3007,18.3422,91900.0
2009-03-19 14:15:00,26.53,26.54,26.47,26.49,97100.0,18.3353,18.3422,18.2938,18.3076,97100.0
2009-03-19 14:20:00,26.49,26.5,26.44,26.44,94900.0,18.3076,18.3145,18.2731,18.2731,94900.0
2009-03-19 14:25:00,26.45,26.47,26.44,26.45,53600.0,18.28,18.2938,18.2731,18.28,53600.0
2009-03-19 14:30:00,26.45,26.49,26.42,26.47,130200.0,18.28,18.3076,18.2592,18.2938,130200.0
2009-03-19 14:35:00,26.47,26.5,26.44,26.48,64500.0,18.2938,18.3145,18.2731,18.3007,64500.0
2009-03-19 14:40:00,26.47,26.5,26.39,26.41,153700.0,18.2938,18.3145,18.2385,18.2523,153700.0
2009-03-19 14:45:00,26.4,26.41,26.38,26.39,105300.0,18.2454,18.2523,18.2316,18.2385,105300.0
2009-03-19 14:50:00,26.39,26.4,26.35,26.36,102000.0,18.2385,18.2454,18.2109,18.2178,102000.0
2009-03-19 14:55:00,26.37,26.49,26.37,26.48,169200.0,18.2247,18.3076,18.2247,18.3007,169200.0
2009-03-19 15:00:00,26.48,26.61,26.47,26.6,133600.0,18.3007,18.3906,18.2938,18.3836,133600.0
2009-03-19 15:05:00,26.6,26.6,26.48,26.58,103400.0,18.3836,18.3836,18.3007,18.3698,103400.0
2009-03-19 15:10:00,26.58,26.63,26.54,26.62,86600.0,18.3698,18.4044,18.3422,18.3975,86600.0
2009-03-19 15:15:00,26.63,26.63,26.59,26.59,141700.0,18.4044,18.4044,18.3767,18.3767,141700.0
2009-03-19 15:20:00,26.6,26.61,26.55,26.55,110800.0,18.3836,18.3906,18.3491,18.3491,110800.0
2009-03-19 15:25:00,26.55,26.57,26.52,26.52,162800.0,18.3491,18.3629,18.3284,18.3284,162800.0
2009-03-19 15:30:00,26.52,26.62,26.51,26.61,126200.0,18.3284,18.3975,18.3214,18.3906,126200.0
2009-03-19 15:35:00,26.6,26.66,26.55,26.56,124900.0,18.3836,18.4251,18.3491,18.356,124900.0
2009-03-19 15:40:00,26.56,26.66,26.54,26.65,173700.0,18.356,18.4251,18.3422,18.4182,173700.0
2009-03-19 15:45:00,26.65,26.74,26.65,26.71,204900.0,18.4182,18.4804,18.4182,18.4597,204900.0
2009-03-19 15:50:00,26.71,26.72,26.62,26.66,260200.0,18.4597,18.4666,18.3975,18.4251,260200.0
2009-03-19 15:55:00,26.67,26.67,26.58,26.64,466600.0,18.432,18.432,18.3698,18.4113,466600.0
2009-03-20 09:30:00,26.69,26.87,26.53,26.58,2797600.0,18.4458,18.5702,18.3353,18.3698,2797600.0
2009-03-20 09:35:00,26.58,26.8,26.5,26.73,78100.0,18.3698,18.5219,18.3145,18.4735,78100.0
2009-03-20 09:40:00,26.72,26.82,26.56,26.57,134100.0,18.4666,18.5357,18.356,18.3629,134100.0
2009-03-20 09:45:00,26.58,26.71,26.56,26.71,130900.0,18.3698,18.4597,18.356,18.4597,130900.0
2009-03-20 09:50:00,26.72,26.82,26.71,26.76,133600.0,18.4666,18.5357,18.4597,18.4942,133600.0
2009-03-20 09:55:00,26.76,26.8,26.75,26.79,112400.0,18.4942,18.5219,18.4873,18.515,112400.0
2009-03-20 10:00:00,26.79,26.84,26.76,26.83,74100.0,18.515,18.5495,18.4942,18.5426,74100.0
2009-03-20 10:05:00,26.83,26.84,26.73,26.75,81700.0,18.5426,18.5495,18.4735,18.4873,81700.0
2009-03-20 10:10:00,26.75,26.82,26.73,26.8,61800.0,18.4873,18.5357,18.4735,18.5219,61800.0
2009-03-20 10:15:00,26.8,26.86,26.75,26.76,70300.0,18.5219,18.5633,18.4873,18.4942,70300.0
2009-03-20 10:20:00,26.75,26.79,26.74,26.79,41900.0,18.4873,18.515,18.4804,18.515,41900.0
2009-03-20 10:25:00,26.79,26.87,26.78,26.87,63300.0,18.515,18.5702,18.508,18.5702,63300.0
2009-03-20 10:30:00,26.87,26.93,26.86,26.93,59800.0,18.5702,18.6117,18.5633,18.6117,59800.0
2009-03-20 10:35:00,26.93,26.97,26.92,26.96,102400.0,18.6117,18.6394,18.6048,18.6324,102400.0
2009-03-20 10:40:00,26.96,26.98,26.92,26.96,67700.0,18.6324,18.6463,18.6048,18.6324,67700.0
2009-03-20 10:45:00,26.97,27.0,26.94,26.97,74000.0,18.6394,18.6601,18.6186,18.6394,74000.0
2009-03-20 10:50:00,26.97,27.02,26.95,27.02,57600.0,18.6394,18.6739,18.6255,18.6739,57600.0
2009-03-20 10:55:00,27.02,27.08,27.01,27.03,75000.0,18.6739,18.7154,18.667,18.6808,75000.0
2009-03-20 11:00:00,27.01,27.03,26.94,26.97,57400.0,18.667,18.6808,18.6186,18.6394,57400.0
2009-03-20 11:05:00,26.97,27.02,26.94,27.0,92100.0,18.6394,18.6739,18.6186,18.6601,92100.0
2009-03-20 11:10:00,27.0,27.0,26.93,26.93,51400.0,18.6601,18.6601,18.6117,18.6117,51400.0
2009-03-20 11:15:00,26.93,26.99,26.89,26.98,59900.0,18.6117,18.6532,18.5841,18.6463,59900.0
2009-03-20 11:20:00,26.98,27.0,26.97,26.99,43900.0,18.6463,18.6601,18.6394,18.6532,43900.0
2009-03-20 11:25:00,27.0,27.07,26.99,27.06,54400.0,18.6601,18.7085,18.6532,18.7016,54400.0
2009-03-20 11:30:00,27.06,27.1,27.03,27.08,53900.0,18.7016,18.7292,18.6808,18.7154,53900.0
2009-03-20 11:35:00,27.09,27.09,27.08,27.09,34800.0,18.7223,18.7223,18.7154,18.7223,34800.0
2009-03-20 11:40:00,27.08,27.14,27.08,27.13,32900.0,18.7154,18.7569,18.7154,18.7499,32900.0
2009-03-20 11:45:00,27.14,27.14,27.09,27.12,60000.0,18.7569,18.7569,18.7223,18.743,60000.0
2009-03-20 11:50:00,27.12,27.16,27.09,27.16,64600.0,18.743,18.7707,18.7223,18.7707,64600.0
2009-03-20 11:55:00,27.15,27.16,27.12,27.15,38900.0,18.7638,18.7707,18.743,18.7638,38900.0
2009-03-20 12:00:00,27.15,27.15,27.14,27.14,37600.0,18.7638,18.7638,18.7569,18.7569,37600.0
2009-03-20 12:05:00,27.14,27.18,27.14,27.17,41800.0,18.7569,18.7845,18.7569,18.7776,41800.0
2009-03-20 12:10:00,27.17,27.22,27.17,27.21,59000.0,18.7776,18.8121,18.7776,18.8052,59000.0
2009-03-20 12:15:00,27.21,27.21,27.14,27.21,70800.0,18.8052,18.8052,18.7569,18.8052,70800.0
2009-03-20 12:20:00,27.21,27.23,27.16,27.17,50000.0,18.8052,18.8191,18.7707,18.7776,50000.0
2009-03-20 12:25:00,27.17,27.21,27.15,27.21,33600.0,18.7776,18.8052,18.7638,18.8052,33600.0
2009-03-20 12:30:00,27.22,27.23,27.18,27.22,52800.0,18.8121,18.8191,18.7845,18.8121,52800.0
2009-03-20 12:35:00,27.22,27.23,27.17,27.18,76100.0,18.8121,18.8191,18.7776,18.7845,76100.0
2009-03-20 12:40:00,27.18,27.18,27.13,27.16,60700.0,18.7845,18.7845,18.7499,18.7707,60700.0
2009-03-20 12:45:00,27.16,27.17,27.1,27.1,123200.0,18.7707,18.7776,18.7292,18.7292,123200.0
2009-03-20 12:50:00,27.11,27.11,27.02,27.04,63700.0,18.7361,18.7361,18.6739,18.6877,63700.0
2009-03-20 12:55:00,27.03,27.07,27.0,27.03,81200.0,18.6808,18.7085,18.6601,18.6808,81200.0
2009-03-20 13:00:00,27.02,27.05,27.01,27.04,49200.0,18.6739,18.6947,18.667,18.6877,49200.0
2009-03-20 13:05:00,27.04,27.05,26.98,26.98,44300.0,18.6877,18.6947,18.6463,18.6463,44300.0
2009-03-20 13:10:00,26.98,27.02,26.93,27.02,68900.0,18.6463,18.6739,18.6117,18.6739,68900.0
2009-03-20 13:15:00,27.01,27.03,26.99,27.0,23500.0,18.667,18.6808,18.6532,18.6601,23500.0
2009-03-20 13:20:00,26.99,26.99,26.83,26.86,105100.0,18.6532,18.6532,18.5426,18.5633,105100.0
2009-03-20 13:25:00,26.86,26.88,26.81,26.82,88400.0,18.5633,18.5772,18.5288,18.5357,88400.0
2009-03-20 13:30:00,26.81,26.82,26.77,26.8,66600.0,18.5288,18.5357,18.5011,18.5219,66600.0
2009-03-20 13:35:00,26.81,26.81,26.64,26.66,145200.0,18.5288,18.5288,18.4113,18.4251,145200.0
2009-03-20 13:40:00,26.66,26.68,26.62,26.63,102200.0,18.4251,18.4389,18.3975,18.4044,102200.0
2009-03-20 13:45:00,26.63,26.63,26.57,26.61,124300.0,18.4044,18.4044,18.3629,18.3906,124300.0
2009-03-20 13:50:00,26.61,26.65,26.6,26.62,78000.0,18.3906,18.4182,18.3836,18.3975,78000.0
2009-03-20 13:55:00,26.61,26.62,26.52,26.53,70200.0,18.3906,18.3975,18.3284,18.3353,70200.0
2009-03-20 14:00:00,26.53,26.6,26.52,26.6,56100.0,18.3353,18.3836,18.3284,18.3836,56100.0
2009-03-20 14:05:00,26.6,26.6,26.49,26.5,53400.0,18.3836,18.3836,18.3076,18.3145,53400.0
2009-03-20 14:10:00,26.5,26.55,26.48,26.54,36600.0,18.3145,18.3491,18.3007,18.3422,36600.0
2009-03-20 14:15:00,26.55,26.56,26.48,26.48,41200.0,18.3491,18.356,18.3007,18.3007,41200.0
2009-03-20 14:20:00,26.48,26.53,26.48,26.51,63500.0,18.3007,18.3353,18.3007,18.3214,63500.0
2009-03-20 14:25:00,26.51,26.56,26.48,26.55,43100.0,18.3214,18.356,18.3007,18.3491,43100.0
2009-03-20 14:30:00,26.55,26.61,26.53,26.61,95200.0,18.3491,18.3906,18.3353,18.3906,95200.0
2009-03-20 14:35:00,26.61,26.64,26.6,26.64,80700.0,18.3906,18.4113,18.3836,18.4113,80700.0
2009-03-20 14:40:00,26.64,26.64,26.55,26.6,82100.0,18.4113,18.4113,18.3491,18.3836,82100.0
2009-03-20 14:45:00,26.6,26.63,26.59,26.61,99800.0,18.3836,18.4044,18.3767,18.3906,99800.0
2009-03-20 14:50:00,26.61,26.63,26.6,26.6,108700.0,18.3906,18.4044,18.3836,18.3836,108700.0
2009-03-20 14:55:00,26.6,26.7,26.57,26.67,91800.0,18.3836,18.4528,18.3629,18.432,91800.0
2009-03-20 15:00:00,26.67,26.72,26.66,26.66,66900.0,18.432,18.4666,18.4251,18.4251,66900.0
2009-03-20 15:05:00,26.66,26.67,26.61,26.63,95700.0,18.4251,18.432,18.3906,18.4044,95700.0
2009-03-20 15:10:00,26.63,26.69,26.62,26.67,109800.0,18.4044,18.4458,18.3975,18.432,109800.0
2009-03-20 15:15:00,26.66,26.69,26.65,26.68,48900.0,18.4251,18.4458,18.4182,18.4389,48900.0
2009-03-20 15:20:00,26.69,26.82,26.68,26.82,81600.0,18.4458,18.5357,18.4389,18.5357,81600.0
2009-03-20 15:25:00,26.83,26.86,26.81,26.82,87500.0,18.5426,18.5633,18.5288,18.5357,87500.0
2009-03-20 15:30:00,26.83,26.97,26.82,26.94,147700.0,18.5426,18.6394,18.5357,18.6186,147700.0
2009-03-20 15:35:00,26.95,26.97,26.8,26.83,148500.0,18.6255,18.6394,18.5219,18.5426,148500.0
2009-03-20 15:40:00,26.84,26.84,26.75,26.83,135100.0,18.5495,18.5495,18.4873,18.5426,135100.0
2009-03-20 15:45:00,26.83,26.84,26.77,26.77,80500.0,18.5426,18.5495,18.5011,18.5011,80500.0
2009-03-20 15:50:00,26.78,26.81,26.72,26.76,267300.0,18.508,18.5288,18.4666,18.4942,267300.0
2009-03-20 15:55:00,26.76,26.79,26.7,26.7,334900.0,18.4942,18.515,18.4528,18.4528,334900.0
2009-03-23 09:30:00,27.15,27.51,27.05,27.51,213800.0,18.7638,19.0126,18.6947,19.0126,213800.0
2009-03-23 09:35:00,27.5,28.21,27.46,28.0,380700.0,19.0057,19.4963,18.978,19.3512,380700.0
2009-03-23 09:40:00,27.99,28.02,27.62,27.68,226200.0,19.3443,19.365,19.0886,19.1301,226200.0
2009-03-23 09:45:00,27.69,27.74,27.51,27.52,211200.0,19.137,19.1715,19.0126,19.0195,211200.0
2009-03-23 09:50:00,27.52,27.63,27.44,27.63,178000.0,19.0195,19.0955,18.9642,19.0955,178000.0
2009-03-23 09:55:00,27.62,27.7,27.55,27.69,107300.0,19.0886,19.1439,19.0402,19.137,107300.0
2009-03-23 10:00:00,27.7,28.02,27.69,27.92,179300.0,19.1439,19.365,19.137,19.2959,179300.0
2009-03-23 10:05:00,27.91,27.91,27.76,27.78,147400.0,19.289,19.289,19.1853,19.1992,147400.0
2009-03-23 10:10:00,27.77,27.83,27.72,27.77,123900.0,19.1923,19.2337,19.1577,19.1923,123900.0
2009-03-23 10:15:00,27.77,27.89,27.77,27.82,162700.0,19.1923,19.2752,19.1923,19.2268,162700.0
2009-03-23 10:20:00,27.83,27.83,27.71,27.71,150800.0,19.2337,19.2337,19.1508,19.1508,150800.0
2009-03-23 10:25:00,27.71,27.75,27.63,27.64,153000.0,19.1508,19.1784,19.0955,19.1024,153000.0
2009-03-23 10:30:00,27.64,27.65,27.62,27.64,63500.0,19.1024,19.1093,19.0886,19.1024,63500.0
2009-03-23 10:35:00,27.64,27.73,27.61,27.63,127700.0,19.1024,19.1646,19.0817,19.0955,127700.0
2009-03-23 10:40:00,27.63,27.7,27.59,27.68,171800.0,19.0955,19.1439,19.0679,19.1301,171800.0
2009-03-23 10:45:00,27.67,27.71,27.61,27.62,183200.0,19.1231,19.1508,19.0817,19.0886,183200.0
2009-03-23 10:50:00,27.62,27.69,27.59,27.59,62800.0,19.0886,19.137,19.0679,19.0679,62800.0
2009-03-23 10:55:00,27.6,27.75,27.6,27.74,114000.0,19.0748,19.1784,19.0748,19.1715,114000.0
2009-03-23 11:00:00,27.75,27.8,27.68,27.68,83400.0,19.1784,19.213,19.1301,19.1301,83400.0
2009-03-23 11:05:00,27.68,27.74,27.67,27.7,82200.0,19.1301,19.1715,19.1231,19.1439,82200.0
2009-03-23 11:10:00,27.7,27.78,27.68,27.74,67000.0,19.1439,19.1992,19.1301,19.1715,67000.0
2009-03-23 11:15:00,27.74,27.92,27.74,27.9,80800.0,19.1715,19.2959,19.1715,19.2821,80800.0
2009-03-23 11:20:00,27.9,27.97,27.87,27.9,94800.0,19.2821,19.3305,19.2614,19.2821,94800.0
2009-03-23 11:25:00,27.9,27.9,27.83,27.83,103200.0,19.2821,19.2821,19.2337,19.2337,103200.0
2009-03-23 11:30:00,27.84,27.88,27.81,27.86,72100.0,19.2406,19.2683,19.2199,19.2545,72100.0
2009-03-23 11:35:00,27.87,27.93,27.86,27.92,62600.0,19.2614,19.3028,19.2545,19.2959,62600.0
2009-03-23 11:40:00,27.92,28.0,27.92,27.98,55900.0,19.2959,19.3512,19.2959,19.3374,55900.0
2009-03-23 11:45:00,27.98,28.04,27.97,28.01,70700.0,19.3374,19.3789,19.3305,19.3581,70700.0
2009-03-23 11:50:00,28.01,28.14,28.01,28.13,54600.0,19.3581,19.448,19.3581,19.4411,54600.0
2009-03-23 11:55:00,28.13,28.24,28.1,28.17,109800.0,19.4411,19.5171,19.4203,19.4687,109800.0
2009-03-23 12:00:00,28.17,28.2,28.08,28.08,68100.0,19.4687,19.4894,19.4065,19.4065,68100.0
2009-03-23 12:05:00,28.08,28.08,28.02,28.04,43100.0,19.4065,19.4065,19.365,19.3789,43100.0
2009-03-23 12:10:00,28.05,28.15,28.05,28.14,80500.0,19.3858,19.4549,19.3858,19.448,80500.0
2009-03-23 12:15:00,28.14,28.15,28.02,28.02,73500.0,19.448,19.4549,19.365,19.365,73500.0
2009-03-23 12:20:00,28.01,28.07,28.01,28.07,38600.0,19.3581,19.3996,19.3581,19.3996,38600.0
2009-03-23 12:25:00,28.07,28.07,28.02,28.06,94400.0,19.3996,19.3996,19.365,19.3927,94400.0
2009-03-23 12:30:00,28.06,28.09,28.04,28.05,42200.0,19.3927,19.4134,19.3789,19.3858,42200.0
2009-03-23 12:35:00,28.05,28.05,28.01,28.01,34600.0,19.3858,19.3858,19.3581,19.3581,34600.0
2009-03-23 12:40:00,28.01,28.01,27.96,27.96,56000.0,19.3581,19.3581,19.3236,19.3236,56000.0
2009-03-23 12:45:00,27.97,28.0,27.96,27.98,27900.0,19.3305,19.3512,19.3236,19.3374,27900.0
2009-03-23 12:50:00,27.98,27.99,27.93,27.93,51900.0,19.3374,19.3443,19.3028,19.3028,51900.0
2009-03-23 12:55:00,27.94,27.94,27.88,27.93,54900.0,19.3097,19.3097,19.2683,19.3028,54900.0
2009-03-23 13:00:00,27.92,27.95,27.85,27.86,78000.0,19.2959,19.3167,19.2475,19.2545,78000.0
2009-03-23 13:05:00,27.85,27.91,27.84,27.9,56500.0,19.2475,19.289,19.2406,19.2821,56500.0
2009-03-23 13:10:00,27.91,28.05,27.9,28.01,121400.0,19.289,19.3858,19.2821,19.3581,121400.0
2009-03-23 13:15:00,28.02,28.08,27.99,28.02,88600.0,19.365,19.4065,19.3443,19.365,88600.0
2009-03-23 13:20:00,28.01,28.05,28.01,28.02,59100.0,19.3581,19.3858,19.3581,19.365,59100.0
2009-03-23 13:25:00,28.01,28.01,27.8,27.83,103400.0,19.3581,19.3581,19.213,19.2337,103400.0
2009-03-23 13:30:00,27.83,27.89,27.75,27.81,134000.0,19.2337,19.2752,19.1784,19.2199,134000.0
2009-03-23 13:35:00,27.81,27.82,27.7,27.76,115900.0,19.2199,19.2268,19.1439,19.1853,115900.0
2009-03-23 13:40:00,27.76,27.76,27.66,27.67,90400.0,19.1853,19.1853,19.1162,19.1231,90400.0
2009-03-23 13:45:00,27.68,27.74,27.68,27.7,93100.0,19.1301,19.1715,19.1301,19.1439,93100.0
2009-03-23 13:50:00,27.7,27.73,27.62,27.64,179600.0,19.1439,19.1646,19.0886,19.1024,179600.0
2009-03-23 13:55:00,27.63,27.64,27.61,27.63,50400.0,19.0955,19.1024,19.0817,19.0955,50400.0
2009-03-23 14:00:00,27.63,27.66,27.6,27.64,151300.0,19.0955,19.1162,19.0748,19.1024,151300.0
2009-03-23 14:05:00,27.63,27.66,27.55,27.56,204500.0,19.0955,19.1162,19.0402,19.0471,204500.0
2009-03-23 14:10:00,27.55,27.57,27.45,27.48,137200.0,19.0402,19.054,18.9711,18.9918,137200.0
2009-03-23 14:15:00,27.49,27.56,27.49,27.55,44600.0,18.9987,19.0471,18.9987,19.0402,44600.0
2009-03-23 14:20:00,27.55,27.56,27.54,27.55,91900.0,19.0402,19.0471,19.0333,19.0402,91900.0
2009-03-23 14:25:00,27.56,27.6,27.54,27.58,105100.0,19.0471,19.0748,19.0333,19.0609,105100.0
2009-03-23 14:30:00,27.58,27.64,27.58,27.62,80600.0,19.0609,19.1024,19.0609,19.0886,80600.0
2009-03-23 14:35:00,27.61,27.63,27.57,27.58,106200.0,19.0817,19.0955,19.054,19.0609,106200.0
2009-03-23 14:40:00,27.57,27.61,27.47,27.48,187000.0,19.054,19.0817,18.9849,18.9918,187000.0
2009-03-23 14:45:00,27.48,27.69,27.48,27.69,120800.0,18.9918,19.137,18.9918,19.137,120800.0
2009-03-23 14:50:00,27.7,27.92,27.68,27.88,299800.0,19.1439,19.2959,19.1301,19.2683,299800.0
2009-03-23 14:55:00,27.88,27.95,27.85,27.93,105700.0,19.2683,19.3167,19.2475,19.3028,105700.0
2009-03-23 15:00:00,27.93,27.98,27.84,27.98,141700.0,19.3028,19.3374,19.2406,19.3374,141700.0
2009-03-23 15:05:00,27.98,28.03,27.91,28.02,162600.0,19.3374,19.3719,19.289,19.365,162600.0
2009-03-23 15:10:00,28.01,28.07,27.98,28.07,171100.0,19.3581,19.3996,19.3374,19.3996,171100.0
2009-03-23 15:15:00,28.08,28.21,28.07,28.21,269700.0,19.4065,19.4963,19.3996,19.4963,269700.0
2009-03-23 15:20:00,28.2,28.25,28.2,28.22,197200.0,19.4894,19.524,19.4894,19.5033,197200.0
2009-03-23 15:25:00,28.22,28.23,28.12,28.21,217200.0,19.5033,19.5102,19.4341,19.4963,217200.0
2009-03-23 15:30:00,28.22,28.23,28.16,28.2,157600.0,19.5033,19.5102,19.4618,19.4894,157600.0
2009-03-23 15:35:00,28.19,28.25,28.18,28.25,121200.0,19.4825,19.524,19.4756,19.524,121200.0
2009-03-23 15:40:00,28.25,28.33,28.25,28.27,171200.0,19.524,19.5793,19.524,19.5378,171200.0
2009-03-23 15:45:00,28.28,28.35,28.23,28.32,223100.0,19.5447,19.5931,19.5102,19.5724,223100.0
2009-03-23 15:50:00,28.32,28.39,28.3,28.31,358600.0,19.5724,19.6207,19.5585,19.5655,358600.0
2009-03-23 15:55:00,28.32,28.35,28.28,28.35,708100.0,19.5724,19.5931,19.5447,19.5931,708100.0
2009-03-24 09:30:00,28.04,28.44,27.76,28.39,234700.0,19.3789,19.6553,19.1853,19.6207,234700.0
2009-03-24 09:35:00,28.39,28.45,28.29,28.4,221600.0,19.6207,19.6622,19.5516,19.6277,221600.0
2009-03-24 09:40:00,28.39,28.49,28.34,28.48,137300.0,19.6207,19.6899,19.5862,19.6829,137300.0
2009-03-24 09:45:00,28.49,28.49,28.23,28.27,114500.0,19.6899,19.6899,19.5102,19.5378,114500.0
2009-03-24 09:50:00,28.28,28.37,28.28,28.35,91200.0,19.5447,19.6069,19.5447,19.5931,91200.0
2009-03-24 09:55:00,28.34,28.43,28.33,28.42,88800.0,19.5862,19.6484,19.5793,19.6415,88800.0
2009-03-24 10:00:00,28.42,28.47,28.31,28.34,140400.0,19.6415,19.676,19.5655,19.5862,140400.0
2009-03-24 10:05:00,28.34,28.37,28.28,28.32,66200.0,19.5862,19.6069,19.5447,19.5724,66200.0
2009-03-24 10:10:00,28.31,28.43,28.28,28.4,225600.0,19.5655,19.6484,19.5447,19.6277,225600.0
2009-03-24 10:15:00,28.4,28.48,28.39,28.44,318100.0,19.6277,19.6829,19.6207,19.6553,318100.0
2009-03-24 10:20:00,28.44,28.5,28.4,28.48,169700.0,19.6553,19.6968,19.6277,19.6829,169700.0
2009-03-24 10:25:00,28.48,28.55,28.46,28.5,161500.0,19.6829,19.7313,19.6691,19.6968,161500.0
2009-03-24 10:30:00,28.5,28.5,28.45,28.47,148300.0,19.6968,19.6968,19.6622,19.676,148300.0
2009-03-24 10:35:00,28.46,28.47,28.37,28.45,166400.0,19.6691,19.676,19.6069,19.6622,166400.0
2009-03-24 10:40:00,28.46,28.55,28.45,28.46,93500.0,19.6691,19.7313,19.6622,19.6691,93500.0
2009-03-24 10:45:00,28.46,28.52,28.41,28.49,107400.0,19.6691,19.7106,19.6346,19.6899,107400.0
2009-03-24 10:50:00,28.49,28.52,28.49,28.5,39400.0,19.6899,19.7106,19.6899,19.6968,39400.0
2009-03-24 10:55:00,28.51,28.54,28.5,28.53,143900.0,19.7037,19.7244,19.6968,19.7175,143900.0
2009-03-24 11:00:00,28.52,28.57,28.5,28.53,116100.0,19.7106,19.7451,19.6968,19.7175,116100.0
2009-03-24 11:05:00,28.54,28.58,28.51,28.55,85000.0,19.7244,19.7521,19.7037,19.7313,85000.0
2009-03-24 11:10:00,28.56,28.68,28.55,28.62,64800.0,19.7382,19.8212,19.7313,19.7797,64800.0
2009-03-24 11:15:00,28.62,28.62,28.59,28.61,285100.0,19.7797,19.7797,19.759,19.7728,285100.0
2009-03-24 11:20:00,28.61,28.61,28.56,28.57,128400.0,19.7728,19.7728,19.7382,19.7451,128400.0
2009-03-24 11:25:00,28.57,28.64,28.55,28.58,68800.0,19.7451,19.7935,19.7313,19.7521,68800.0
2009-03-24 11:30:00,28.58,28.73,28.56,28.71,151400.0,19.7521,19.8557,19.7382,19.8419,151400.0
2009-03-24 11:35:00,28.7,28.74,28.63,28.73,205000.0,19.835,19.8626,19.7866,19.8557,205000.0
2009-03-24 11:40:00,28.73,28.76,28.68,28.7,117500.0,19.8557,19.8765,19.8212,19.835,117500.0
2009-03-24 11:45:00,28.7,28.76,28.7,28.76,206400.0,19.835,19.8765,19.835,19.8765,206400.0
2009-03-24 11:50:00,28.76,28.77,28.73,28.77,62900.0,19.8765,19.8834,19.8557,19.8834,62900.0
2009-03-24 11:55:00,28.77,28.81,28.7,28.73,106800.0,19.8834,19.911,19.835,19.8557,106800.0
2009-03-24 12:00:00,28.72,28.8,28.7,28.77,238500.0,19.8488,19.9041,19.835,19.8834,238500.0
2009-03-24 12:05:00,28.77,28.87,28.77,28.84,129300.0,19.8834,19.9525,19.8834,19.9317,129300.0
2009-03-24 12:10:00,28.83,28.92,28.83,28.87,254500.0,19.9248,19.987,19.9248,19.9525,254500.0
2009-03-24 12:15:00,28.87,29.01,28.86,28.98,218700.0,19.9525,20.0492,19.9456,20.0285,218700.0
2009-03-24 12:20:00,28.98,29.0,28.86,28.87,198600.0,20.0285,20.0423,19.9456,19.9525,198600.0
2009-03-24 12:25:00,28.88,28.92,28.83,28.91,59600.0,19.9594,19.987,19.9248,19.9801,59600.0
2009-03-24 12:30:00,28.91,28.97,28.87,28.95,81400.0,19.9801,20.0216,19.9525,20.0078,81400.0
2009-03-24 12:35:00,28.95,28.99,28.94,28.94,67400.0,20.0078,20.0354,20.0009,20.0009,67400.0
2009-03-24 12:40:00,28.94,28.95,28.89,28.89,75400.0,20.0009,20.0078,19.9663,19.9663,75400.0
2009-03-24 12:45:00,28.89,28.94,28.86,28.93,89500.0,19.9663,20.0009,19.9456,19.9939,89500.0
2009-03-24 12:50:00,28.93,28.97,28.91,28.96,170300.0,19.9939,20.0216,19.9801,20.0147,170300.0
2009-03-24 12:55:00,28.96,29.0,28.94,29.0,58000.0,20.0147,20.0423,20.0009,20.0423,58000.0
2009-03-24 13:00:00,28.99,29.02,28.96,28.96,114000.0,20.0354,20.0561,20.0147,20.0147,114000.0
2009-03-24 13:05:00,28.97,29.03,28.94,29.03,97000.0,20.0216,20.0631,20.0009,20.0631,97000.0
2009-03-24 13:10:00,29.03,29.04,29.0,29.01,97700.0,20.0631,20.07,20.0423,20.0492,97700.0
2009-03-24 13:15:00,29.0,29.01,28.95,28.99,110300.0,20.0423,20.0492,20.0078,20.0354,110300.0
2009-03-24 13:20:00,28.99,29.06,28.98,29.04,128100.0,20.0354,20.0838,20.0285,20.07,128100.0
2009-03-24 13:25:00,29.05,29.08,29.0,29.02,165100.0,20.0769,20.0976,20.0423,20.0561,165100.0
2009-03-24 13:30:00,29.02,29.03,28.95,28.95,160100.0,20.0561,20.0631,20.0078,20.0078,160100.0
2009-03-24 13:35:00,28.95,28.97,28.9,28.91,96800.0,20.0078,20.0216,19.9732,19.9801,96800.0
2009-03-24 13:40:00,28.9,28.95,28.88,28.92,129800.0,19.9732,20.0078,19.9594,19.987,129800.0
2009-03-24 13:45:00,28.92,28.96,28.89,28.93,112300.0,19.987,20.0147,19.9663,19.9939,112300.0
2009-03-24 13:50:00,28.93,28.94,28.91,28.93,49100.0,19.9939,20.0009,19.9801,19.9939,49100.0
2009-03-24 13:55:00,28.93,29.0,28.92,28.99,98100.0,19.9939,20.0423,19.987,20.0354,98100.0
2009-03-24 14:00:00,28.98,29.0,28.97,28.99,47600.0,20.0285,20.0423,20.0216,20.0354,47600.0
2009-03-24 14:05:00,29.0,29.04,28.98,28.99,118400.0,20.0423,20.07,20.0285,20.0354,118400.0
2009-03-24 14:10:00,28.98,29.02,28.94,28.97,101100.0,20.0285,20.0561,20.0009,20.0216,101100.0
2009-03-24 14:15:00,28.98,29.0,28.96,28.96,88700.0,20.0285,20.0423,20.0147,20.0147,88700.0
2009-03-24 14:20:00,28.97,29.01,28.96,28.96,101800.0,20.0216,20.0492,20.0147,20.0147,101800.0
2009-03-24 14:25:00,28.96,28.97,28.92,28.95,144400.0,20.0147,20.0216,19.987,20.0078,144400.0
2009-03-24 14:30:00,28.94,28.97,28.89,28.9,130600.0,20.0009,20.0216,19.9663,19.9732,130600.0
2009-03-24 14:35:00,28.91,28.94,28.89,28.91,97000.0,19.9801,20.0009,19.9663,19.9801,97000.0
2009-03-24 14:40:00,28.92,28.96,28.89,28.9,70400.0,19.987,20.0147,19.9663,19.9732,70400.0
2009-03-24 14:45:00,28.9,28.9,28.81,28.81,113200.0,19.9732,19.9732,19.911,19.911,113200.0
2009-03-24 14:50:00,28.82,28.9,28.8,28.82,135400.0,19.9179,19.9732,19.9041,19.9179,135400.0
2009-03-24 14:55:00,28.82,28.83,28.77,28.82,66300.0,19.9179,19.9248,19.8834,19.9179,66300.0
2009-03-24 15:00:00,28.82,28.92,28.81,28.91,94200.0,19.9179,19.987,19.911,19.9801,94200.0
2009-03-24 15:05:00,28.9,28.94,28.89,28.9,167300.0,19.9732,20.0009,19.9663,19.9732,167300.0
2009-03-24 15:10:00,28.9,28.91,28.75,28.77,194000.0,19.9732,19.9801,19.8695,19.8834,194000.0
2009-03-24 15:15:00,28.76,28.81,28.7,28.71,161800.0,19.8765,19.911,19.835,19.8419,161800.0
2009-03-24 15:20:00,28.73,28.83,28.67,28.67,174400.0,19.8557,19.9248,19.8143,19.8143,174400.0
2009-03-24 15:25:00,28.67,28.71,28.62,28.71,114500.0,19.8143,19.8419,19.7797,19.8419,114500.0
2009-03-24 15:30:00,28.7,28.75,28.66,28.7,157700.0,19.835,19.8695,19.8073,19.835,157700.0
2009-03-24 15:35:00,28.7,28.77,28.68,28.73,136300.0,19.835,19.8834,19.8212,19.8557,136300.0
2009-03-24 15:40:00,28.74,28.75,28.55,28.58,314600.0,19.8626,19.8695,19.7313,19.7521,314600.0
2009-03-24 15:45:00,28.58,28.59,28.46,28.47,312000.0,19.7521,19.759,19.6691,19.676,312000.0
2009-03-24 15:50:00,28.48,28.54,28.35,28.4,412700.0,19.6829,19.7244,19.5931,19.6277,412700.0
2009-03-24 15:55:00,28.4,29.02,28.32,28.43,796100.0,19.6277,20.0561,19.5724,19.6484,796100.0
2009-03-25 09:30:00,28.55,29.07,28.34,29.07,239700.0,19.7313,20.0907,19.5862,20.0907,239700.0
2009-03-25 09:35:00,29.07,29.22,28.99,29.11,266000.0,20.0907,20.1944,20.0354,20.1183,266000.0
2009-03-25 09:40:00,29.11,29.4,29.08,29.32,227300.0,20.1183,20.3188,20.0976,20.2635,227300.0
2009-03-25 09:45:00,29.32,29.38,29.25,29.33,222300.0,20.2635,20.3049,20.2151,20.2704,222300.0
2009-03-25 09:50:00,29.33,29.39,29.26,29.34,217100.0,20.2704,20.3119,20.222,20.2773,217100.0
2009-03-25 09:55:00,29.35,29.52,29.33,29.51,222700.0,20.2842,20.4017,20.2704,20.3948,222700.0
2009-03-25 10:00:00,29.51,29.74,29.48,29.71,367400.0,20.3948,20.5537,20.3741,20.533,367400.0
2009-03-25 10:05:00,29.72,29.72,29.52,29.58,197000.0,20.5399,20.5399,20.4017,20.4432,197000.0
2009-03-25 10:10:00,29.58,29.59,29.5,29.54,198600.0,20.4432,20.4501,20.3879,20.4155,198600.0
2009-03-25 10:15:00,29.53,29.55,29.45,29.49,197800.0,20.4086,20.4224,20.3533,20.381,197800.0
2009-03-25 10:20:00,29.49,29.5,29.35,29.38,148700.0,20.381,20.3879,20.2842,20.3049,148700.0
2009-03-25 10:25:00,29.39,29.39,29.31,29.32,103400.0,20.3119,20.3119,20.2566,20.2635,103400.0
2009-03-25 10:30:00,29.33,29.4,29.3,29.4,84100.0,20.2704,20.3188,20.2497,20.3188,84100.0
2009-03-25 10:35:00,29.4,29.57,29.39,29.51,237900.0,20.3188,20.4363,20.3119,20.3948,237900.0
2009-03-25 10:40:00,29.51,29.53,29.39,29.43,179100.0,20.3948,20.4086,20.3119,20.3395,179100.0
2009-03-25 10:45:00,29.42,29.43,29.27,29.3,88400.0,20.3326,20.3395,20.2289,20.2497,88400.0
2009-03-25 10:50:00,29.31,29.31,29.25,29.25,83300.0,20.2566,20.2566,20.2151,20.2151,83300.0
2009-03-25 10:55:00,29.25,29.3,29.17,29.19,99700.0,20.2151,20.2497,20.1598,20.1736,99700.0
2009-03-25 11:00:00,29.19,29.27,29.19,29.26,87300.0,20.1736,20.2289,20.1736,20.222,87300.0
2009-03-25 11:05:00,29.26,29.32,29.21,29.24,63700.0,20.222,20.2635,20.1875,20.2082,63700.0
2009-03-25 11:10:00,29.24,29.28,29.22,29.25,89900.0,20.2082,20.2358,20.1944,20.2151,89900.0
2009-03-25 11:15:00,29.25,29.27,29.19,29.2,101600.0,20.2151,20.2289,20.1736,20.1805,101600.0
2009-03-25 11:20:00,29.19,29.32,29.18,29.3,64500.0,20.1736,20.2635,20.1667,20.2497,64500.0
2009-03-25 11:25:00,29.3,29.31,29.27,29.29,48200.0,20.2497,20.2566,20.2289,20.2427,48200.0
2009-03-25 11:30:00,29.29,29.4,29.28,29.37,81600.0,20.2427,20.3188,20.2358,20.298,81600.0
2009-03-25 11:35:00,29.37,29.39,29.3,29.38,54900.0,20.298,20.3119,20.2497,20.3049,54900.0
2009-03-25 11:40:00,29.38,29.41,29.3,29.4,66500.0,20.3049,20.3257,20.2497,20.3188,66500.0
2009-03-25 11:45:00,29.4,29.48,29.39,29.42,95300.0,20.3188,20.3741,20.3119,20.3326,95300.0
2009-03-25 11:50:00,29.42,29.46,29.41,29.45,42500.0,20.3326,20.3602,20.3257,20.3533,42500.0
2009-03-25 11:55:00,29.45,29.48,29.41,29.43,49100.0,20.3533,20.3741,20.3257,20.3395,49100.0
2009-03-25 12:00:00,29.43,29.54,29.4,29.48,107200.0,20.3395,20.4155,20.3188,20.3741,107200.0
2009-03-25 12:05:00,29.49,29.55,29.46,29.46,78300.0,20.381,20.4224,20.3602,20.3602,78300.0
2009-03-25 12:10:00,29.46,29.46,29.39,29.41,42700.0,20.3602,20.3602,20.3119,20.3257,42700.0
2009-03-25 12:15:00,29.41,29.41,29.31,29.36,86600.0,20.3257,20.3257,20.2566,20.2911,86600.0
2009-03-25 12:20:00,29.36,29.38,29.31,29.33,274600.0,20.2911,20.3049,20.2566,20.2704,274600.0
2009-03-25 12:25:00,29.33,29.34,29.3,29.34,45100.0,20.2704,20.2773,20.2497,20.2773,45100.0
2009-03-25 12:30:00,29.34,29.34,29.27,29.28,25900.0,20.2773,20.2773,20.2289,20.2358,25900.0
2009-03-25 12:35:00,29.27,29.31,29.2,29.21,161200.0,20.2289,20.2566,20.1805,20.1875,161200.0
2009-03-25 12:40:00,29.22,29.31,29.18,29.25,86900.0,20.1944,20.2566,20.1667,20.2151,86900.0
2009-03-25 12:45:00,29.24,29.25,29.18,29.19,50700.0,20.2082,20.2151,20.1667,20.1736,50700.0
2009-03-25 12:50:00,29.18,29.19,29.14,29.18,41600.0,20.1667,20.1736,20.1391,20.1667,41600.0
2009-03-25 12:55:00,29.17,29.21,29.1,29.11,102400.0,20.1598,20.1875,20.1114,20.1183,102400.0
2009-03-25 13:00:00,29.1,29.17,29.1,29.14,104400.0,20.1114,20.1598,20.1114,20.1391,104400.0
2009-03-25 13:05:00,29.14,29.15,29.09,29.13,76800.0,20.1391,20.146,20.1045,20.1322,76800.0
2009-03-25 13:10:00,29.13,29.19,29.1,29.1,68400.0,20.1322,20.1736,20.1114,20.1114,68400.0
2009-03-25 13:15:00,29.1,29.14,29.1,29.12,67300.0,20.1114,20.1391,20.1114,20.1253,67300.0
2009-03-25 13:20:00,29.12,29.18,29.11,29.18,61700.0,20.1253,20.1667,20.1183,20.1667,61700.0
2009-03-25 13:25:00,29.18,29.21,29.09,29.13,106600.0,20.1667,20.1875,20.1045,20.1322,106600.0
2009-03-25 13:30:00,29.13,29.18,29.09,29.15,61700.0,20.1322,20.1667,20.1045,20.146,61700.0
2009-03-25 13:35:00,29.15,29.17,29.11,29.15,56200.0,20.146,20.1598,20.1183,20.146,56200.0
2009-03-25 13:40:00,29.14,29.18,29.09,29.11,121200.0,20.1391,20.1667,20.1045,20.1183,121200.0
2009-03-25 13:45:00,29.1,29.11,29.05,29.07,71400.0,20.1114,20.1183,20.0769,20.0907,71400.0
2009-03-25 13:50:00,29.07,29.14,29.05,29.09,133800.0,20.0907,20.1391,20.0769,20.1045,133800.0
2009-03-25 13:55:00,29.09,29.12,29.0,29.01,66700.0,20.1045,20.1253,20.0423,20.0492,66700.0
2009-03-25 14:00:00,29.01,29.01,28.85,28.88,102000.0,20.0492,20.0492,19.9387,19.9594,102000.0
2009-03-25 14:05:00,28.87,28.9,28.77,28.82,103400.0,19.9525,19.9732,19.8834,19.9179,103400.0
2009-03-25 14:10:00,28.81,28.85,28.77,28.85,72700.0,19.911,19.9387,19.8834,19.9387,72700.0
2009-03-25 14:15:00,28.84,28.86,28.77,28.81,52700.0,19.9317,19.9456,19.8834,19.911,52700.0
2009-03-25 14:20:00,28.82,28.86,28.76,28.76,130900.0,19.9179,19.9456,19.8765,19.8765,130900.0
2009-03-25 14:25:00,28.76,28.82,28.75,28.78,150600.0,19.8765,19.9179,19.8695,19.8903,150600.0
2009-03-25 14:30:00,28.78,28.81,28.75,28.75,112700.0,19.8903,19.911,19.8695,19.8695,112700.0
2009-03-25 14:35:00,28.76,28.79,28.74,28.77,124300.0,19.8765,19.8972,19.8626,19.8834,124300.0
2009-03-25 14:40:00,28.77,28.8,28.7,28.73,97800.0,19.8834,19.9041,19.835,19.8557,97800.0
2009-03-25 14:45:00,28.73,28.81,28.69,28.79,179700.0,19.8557,19.911,19.8281,19.8972,179700.0
2009-03-25 14:50:00,28.78,28.79,28.67,28.76,95800.0,19.8903,19.8972,19.8143,19.8765,95800.0
2009-03-25 14:55:00,28.77,28.81,28.7,28.7,96100.0,19.8834,19.911,19.835,19.835,96100.0
2009-03-25 15:00:00,28.71,28.74,28.64,28.68,134900.0,19.8419,19.8626,19.7935,19.8212,134900.0
2009-03-25 15:05:00,28.69,28.8,28.69,28.78,127900.0,19.8281,19.9041,19.8281,19.8903,127900.0
2009-03-25 15:10:00,28.78,28.87,28.77,28.82,133900.0,19.8903,19.9525,19.8834,19.9179,133900.0
2009-03-25 15:15:00,28.82,28.87,28.79,28.87,108200.0,19.9179,19.9525,19.8972,19.9525,108200.0
2009-03-25 15:20:00,28.87,28.94,28.85,28.93,201500.0,19.9525,20.0009,19.9387,19.9939,201500.0
2009-03-25 15:25:00,28.93,28.98,28.88,28.95,173000.0,19.9939,20.0285,19.9594,20.0078,173000.0
2009-03-25 15:30:00,28.95,29.03,28.95,28.98,172700.0,20.0078,20.0631,20.0078,20.0285,172700.0
2009-03-25 15:35:00,28.98,28.99,28.91,28.92,113000.0,20.0285,20.0354,19.9801,19.987,113000.0
2009-03-25 15:40:00,28.92,28.95,28.8,28.94,197500.0,19.987,20.0078,19.9041,20.0009,197500.0
2009-03-25 15:45:00,28.94,29.0,28.91,28.95,199100.0,20.0009,20.0423,19.9801,20.0078,199100.0
2009-03-25 15:50:00,28.95,29.04,28.93,29.02,207900.0,20.0078,20.07,19.9939,20.0561,207900.0
2009-03-25 15:55:00,29.03,29.3,29.02,29.22,444700.0,20.0631,20.2497,20.0561,20.1944,444700.0
2009-03-26 09:30:00,28.97,29.0,28.56,28.68,303700.0,20.0216,20.0423,19.7382,19.8212,303700.0
2009-03-26 09:35:00,28.68,28.82,28.59,28.64,398600.0,19.8212,19.9179,19.759,19.7935,398600.0
2009-03-26 09:40:00,28.64,28.83,28.63,28.66,301400.0,19.7935,19.9248,19.7866,19.8073,301400.0
2009-03-26 09:45:00,28.66,28.69,28.2,28.21,415500.0,19.8073,19.8281,19.4894,19.4963,415500.0
2009-03-26 09:50:00,28.21,28.53,28.19,28.49,299100.0,19.4963,19.7175,19.4825,19.6899,299100.0
2009-03-26 09:55:00,28.49,28.49,28.37,28.4,146500.0,19.6899,19.6899,19.6069,19.6277,146500.0
2009-03-26 10:00:00,28.39,28.53,28.39,28.43,235400.0,19.6207,19.7175,19.6207,19.6484,235400.0
2009-03-26 10:05:00,28.43,28.55,28.42,28.42,398900.0,19.6484,19.7313,19.6415,19.6415,398900.0
2009-03-26 10:10:00,28.42,28.43,28.25,28.3,167900.0,19.6415,19.6484,19.524,19.5585,167900.0
2009-03-26 10:15:00,28.31,28.36,28.11,28.13,316300.0,19.5655,19.6,19.4272,19.4411,316300.0
2009-03-26 10:20:00,28.14,28.15,28.02,28.06,246400.0,19.448,19.4549,19.365,19.3927,246400.0
2009-03-26 10:25:00,28.06,28.09,27.95,27.96,191300.0,19.3927,19.4134,19.3167,19.3236,191300.0
2009-03-26 10:30:00,27.96,28.21,27.95,28.2,337900.0,19.3236,19.4963,19.3167,19.4894,337900.0
2009-03-26 10:35:00,28.2,28.43,28.2,28.38,282300.0,19.4894,19.6484,19.4894,19.6138,282300.0
2009-03-26 10:40:00,28.39,28.45,28.3,28.45,193500.0,19.6207,19.6622,19.5585,19.6622,193500.0
2009-03-26 10:45:00,28.45,28.46,28.27,28.3,164500.0,19.6622,19.6691,19.5378,19.5585,164500.0
2009-03-26 10:50:00,28.3,28.31,28.22,28.26,155500.0,19.5585,19.5655,19.5033,19.5309,155500.0
2009-03-26 10:55:00,28.26,28.39,28.22,28.36,98200.0,19.5309,19.6207,19.5033,19.6,98200.0
2009-03-26 11:00:00,28.35,28.43,28.34,28.4,136900.0,19.5931,19.6484,19.5862,19.6277,136900.0
2009-03-26 11:05:00,28.41,28.5,28.4,28.47,113300.0,19.6346,19.6968,19.6277,19.676,113300.0
2009-03-26 11:10:00,28.46,28.49,28.4,28.49,127200.0,19.6691,19.6899,19.6277,19.6899,127200.0
2009-03-26 11:15:00,28.49,28.5,28.45,28.45,73600.0,19.6899,19.6968,19.6622,19.6622,73600.0
2009-03-26 11:20:00,28.45,28.54,28.45,28.48,83500.0,19.6622,19.7244,19.6622,19.6829,83500.0
2009-03-26 11:25:00,28.49,28.54,28.43,28.45,243100.0,19.6899,19.7244,19.6484,19.6622,243100.0
2009-03-26 11:30:00,28.44,28.53,28.44,28.5,164100.0,19.6553,19.7175,19.6553,19.6968,164100.0
2009-03-26 11:35:00,28.51,28.51,28.4,28.41,180600.0,19.7037,19.7037,19.6277,19.6346,180600.0
2009-03-26 11:40:00,28.42,28.48,28.33,28.38,109800.0,19.6415,19.6829,19.5793,19.6138,109800.0
2009-03-26 11:45:00,28.39,28.39,28.29,28.31,172700.0,19.6207,19.6207,19.5516,19.5655,172700.0
2009-03-26 11:50:00,28.32,28.32,28.15,28.28,123100.0,19.5724,19.5724,19.4549,19.5447,123100.0
2009-03-26 11:55:00,28.29,28.29,28.17,28.2,217100.0,19.5516,19.5516,19.4687,19.4894,217100.0
2009-03-26 12:00:00,28.19,28.2,28.13,28.18,177000.0,19.4825,19.4894,19.4411,19.4756,177000.0
2009-03-26 12:05:00,28.18,28.29,28.17,28.25,202100.0,19.4756,19.5516,19.4687,19.524,202100.0
2009-03-26 12:10:00,28.26,28.26,28.16,28.16,138900.0,19.5309,19.5309,19.4618,19.4618,138900.0
2009-03-26 12:15:00,28.17,28.22,28.1,28.18,212800.0,19.4687,19.5033,19.4203,19.4756,212800.0
2009-03-26 12:20:00,28.17,28.32,28.17,28.29,333600.0,19.4687,19.5724,19.4687,19.5516,333600.0
2009-03-26 12:25:00,28.28,28.32,28.23,28.3,157600.0,19.5447,19.5724,19.5102,19.5585,157600.0
2009-03-26 12:30:00,28.28,28.31,28.23,28.24,86600.0,19.5447,19.5655,19.5102,19.5171,86600.0
2009-03-26 12:35:00,28.25,28.25,28.14,28.2,71600.0,19.524,19.524,19.448,19.4894,71600.0
2009-03-26 12:40:00,28.2,28.2,28.1,28.11,79500.0,19.4894,19.4894,19.4203,19.4272,79500.0
2009-03-26 12:45:00,28.11,28.18,28.1,28.17,52400.0,19.4272,19.4756,19.4203,19.4687,52400.0
2009-03-26 12:50:00,28.17,28.21,28.14,28.18,96900.0,19.4687,19.4963,19.448,19.4756,96900.0
2009-03-26 12:55:00,28.17,28.23,28.17,28.2,90000.0,19.4687,19.5102,19.4687,19.4894,90000.0
2009-03-26 13:00:00,28.2,28.42,28.19,28.3,123100.0,19.4894,19.6415,19.4825,19.5585,123100.0
2009-03-26 13:05:00,28.3,28.41,28.28,28.37,152600.0,19.5585,19.6346,19.5447,19.6069,152600.0
2009-03-26 13:10:00,28.37,28.41,28.31,28.37,181700.0,19.6069,19.6346,19.5655,19.6069,181700.0
2009-03-26 13:15:00,28.38,28.44,28.37,28.38,88900.0,19.6138,19.6553,19.6069,19.6138,88900.0
2009-03-26 13:20:00,28.38,28.55,28.38,28.5,153300.0,19.6138,19.7313,19.6138,19.6968,153300.0
2009-03-26 13:25:00,28.5,28.52,28.43,28.46,97200.0,19.6968,19.7106,19.6484,19.6691,97200.0
2009-03-26 13:30:00,28.47,28.49,28.43,28.43,46000.0,19.676,19.6899,19.6484,19.6484,46000.0
2009-03-26 13:35:00,28.43,28.43,28.3,28.33,153200.0,19.6484,19.6484,19.5585,19.5793,153200.0
2009-03-26 13:40:00,28.32,28.34,28.19,28.26,74800.0,19.5724,19.5862,19.4825,19.5309,74800.0
2009-03-26 13:45:00,28.26,28.3,28.19,28.19,56600.0,19.5309,19.5585,19.4825,19.4825,56600.0
2009-03-26 13:50:00,28.19,28.28,28.19,28.2,97800.0,19.4825,19.5447,19.4825,19.4894,97800.0
2009-03-26 13:55:00,28.19,28.24,28.18,28.19,46200.0,19.4825,19.5171,19.4756,19.4825,46200.0
2009-03-26 14:00:00,28.19,28.32,28.19,28.32,81200.0,19.4825,19.5724,19.4825,19.5724,81200.0
2009-03-26 14:05:00,28.3,28.38,28.3,28.33,86600.0,19.5585,19.6138,19.5585,19.5793,86600.0
2009-03-26 14:10:00,28.34,28.35,28.25,28.31,94900.0,19.5862,19.5931,19.524,19.5655,94900.0
2009-03-26 14:15:00,28.3,28.32,28.25,28.3,67500.0,19.5585,19.5724,19.524,19.5585,67500.0
2009-03-26 14:20:00,28.3,28.36,28.28,28.35,87000.0,19.5585,19.6,19.5447,19.5931,87000.0
2009-03-26 14:25:00,28.36,28.42,28.23,28.24,131100.0,19.6,19.6415,19.5102,19.5171,131100.0
2009-03-26 14:30:00,28.24,28.24,28.09,28.15,289100.0,19.5171,19.5171,19.4134,19.4549,289100.0
2009-03-26 14:35:00,28.15,28.3,28.14,28.27,103000.0,19.4549,19.5585,19.448,19.5378,103000.0
2009-03-26 14:40:00,28.27,28.32,28.25,28.3,86600.0,19.5378,19.5724,19.524,19.5585,86600.0
2009-03-26 14:45:00,28.31,28.35,28.29,28.32,154700.0,19.5655,19.5931,19.5516,19.5724,154700.0
2009-03-26 14:50:00,28.32,28.32,28.23,28.29,71800.0,19.5724,19.5724,19.5102,19.5516,71800.0
2009-03-26 14:55:00,28.3,28.32,28.11,28.16,136500.0,19.5585,19.5724,19.4272,19.4618,136500.0
2009-03-26 15:00:00,28.15,28.2,28.1,28.14,193600.0,19.4549,19.4894,19.4203,19.448,193600.0
2009-03-26 15:05:00,28.14,28.2,28.12,28.15,214700.0,19.448,19.4894,19.4341,19.4549,214700.0
2009-03-26 15:10:00,28.15,28.19,28.06,28.07,211900.0,19.4549,19.4825,19.3927,19.3996,211900.0
2009-03-26 15:15:00,28.07,28.19,28.04,28.17,204800.0,19.3996,19.4825,19.3789,19.4687,204800.0
2009-03-26 15:20:00,28.17,28.27,28.16,28.25,294000.0,19.4687,19.5378,19.4618,19.524,294000.0
2009-03-26 15:25:00,28.25,28.38,28.25,28.36,211800.0,19.524,19.6138,19.524,19.6,211800.0
2009-03-26 15:30:00,28.36,28.48,28.36,28.45,313400.0,19.6,19.6829,19.6,19.6622,313400.0
2009-03-26 15:35:00,28.45,28.52,28.41,28.5,254400.0,19.6622,19.7106,19.6346,19.6968,254400.0
2009-03-26 15:40:00,28.5,28.62,28.48,28.59,438700.0,19.6968,19.7797,19.6829,19.759,438700.0
2009-03-26 15:45:00,28.6,28.64,28.49,28.55,515000.0,19.7659,19.7935,19.6899,19.7313,515000.0
2009-03-26 15:50:00,28.55,28.62,28.39,28.49,359500.0,19.7313,19.7797,19.6207,19.6899,359500.0
2009-03-26 15:55:00,28.49,28.66,28.49,28.57,477800.0,19.6899,19.8073,19.6899,19.7451,477800.0
2009-03-27 09:30:00,28.36,28.55,28.35,28.4,175000.0,19.6,19.7313,19.5931,19.6277,175000.0
2009-03-27 09:35:00,28.4,28.42,28.08,28.12,159600.0,19.6277,19.6415,19.4065,19.4341,159600.0
2009-03-27 09:40:00,28.12,28.26,28.11,28.19,154600.0,19.4341,19.5309,19.4272,19.4825,154600.0
2009-03-27 09:45:00,28.18,28.33,28.15,28.32,193900.0,19.4756,19.5793,19.4549,19.5724,193900.0
2009-03-27 09:50:00,28.32,28.33,28.27,28.33,164600.0,19.5724,19.5793,19.5378,19.5793,164600.0
2009-03-27 09:55:00,28.33,28.37,28.31,28.35,170600.0,19.5793,19.6069,19.5655,19.5931,170600.0
2009-03-27 10:00:00,28.35,28.41,28.34,28.4,168600.0,19.5931,19.6346,19.5862,19.6277,168600.0
2009-03-27 10:05:00,28.4,28.42,28.32,28.35,116500.0,19.6277,19.6415,19.5724,19.5931,116500.0
2009-03-27 10:10:00,28.36,28.42,28.35,28.41,84100.0,19.6,19.6415,19.5931,19.6346,84100.0
2009-03-27 10:15:00,28.42,28.48,28.37,28.44,109900.0,19.6415,19.6829,19.6069,19.6553,109900.0
2009-03-27 10:20:00,28.44,28.65,28.44,28.63,147700.0,19.6553,19.8004,19.6553,19.7866,147700.0
2009-03-27 10:25:00,28.64,28.68,28.6,28.64,78600.0,19.7935,19.8212,19.7659,19.7935,78600.0
2009-03-27 10:30:00,28.65,28.65,28.57,28.64,94100.0,19.8004,19.8004,19.7451,19.7935,94100.0
2009-03-27 10:35:00,28.64,28.72,28.64,28.68,74100.0,19.7935,19.8488,19.7935,19.8212,74100.0
2009-03-27 10:40:00,28.68,28.72,28.67,28.68,107600.0,19.8212,19.8488,19.8143,19.8212,107600.0
2009-03-27 10:45:00,28.67,28.73,28.62,28.65,81200.0,19.8143,19.8557,19.7797,19.8004,81200.0
2009-03-27 10:50:00,28.66,28.68,28.6,28.63,98900.0,19.8073,19.8212,19.7659,19.7866,98900.0
2009-03-27 10:55:00,28.63,28.67,28.62,28.62,54200.0,19.7866,19.8143,19.7797,19.7797,54200.0
2009-03-27 11:00:00,28.63,28.63,28.59,28.61,77500.0,19.7866,19.7866,19.759,19.7728,77500.0
2009-03-27 11:05:00,28.61,28.68,28.59,28.63,76400.0,19.7728,19.8212,19.759,19.7866,76400.0
2009-03-27 11:10:00,28.61,28.7,28.59,28.69,72200.0,19.7728,19.835,19.759,19.8281,72200.0
2009-03-27 11:15:00,28.7,28.7,28.66,28.66,34200.0,19.835,19.835,19.8073,19.8073,34200.0
2009-03-27 11:20:00,28.65,28.67,28.63,28.64,50300.0,19.8004,19.8143,19.7866,19.7935,50300.0
2009-03-27 11:25:00,28.64,28.67,28.57,28.58,59200.0,19.7935,19.8143,19.7451,19.7521,59200.0
2009-03-27 11:30:00,28.58,28.6,28.54,28.6,91100.0,19.7521,19.7659,19.7244,19.7659,91100.0
2009-03-27 11:35:00,28.6,28.61,28.57,28.57,49900.0,19.7659,19.7728,19.7451,19.7451,49900.0
2009-03-27 11:40:00,28.57,28.6,28.54,28.6,99500.0,19.7451,19.7659,19.7244,19.7659,99500.0
2009-03-27 11:45:00,28.6,28.66,28.6,28.6,55600.0,19.7659,19.8073,19.7659,19.7659,55600.0
2009-03-27 11:50:00,28.6,28.61,28.52,28.55,60400.0,19.7659,19.7728,19.7106,19.7313,60400.0
2009-03-27 11:55:00,28.55,28.56,28.43,28.44,104300.0,19.7313,19.7382,19.6484,19.6553,104300.0
2009-03-27 12:00:00,28.43,28.49,28.43,28.47,97300.0,19.6484,19.6899,19.6484,19.676,97300.0
2009-03-27 12:05:00,28.47,28.53,28.46,28.49,106700.0,19.676,19.7175,19.6691,19.6899,106700.0
2009-03-27 12:10:00,28.49,28.5,28.43,28.48,41900.0,19.6899,19.6968,19.6484,19.6829,41900.0
2009-03-27 12:15:00,28.49,28.52,28.47,28.51,61900.0,19.6899,19.7106,19.676,19.7037,61900.0
2009-03-27 12:20:00,28.52,28.52,28.48,28.49,42700.0,19.7106,19.7106,19.6829,19.6899,42700.0
2009-03-27 12:25:00,28.49,28.52,28.49,28.49,43800.0,19.6899,19.7106,19.6899,19.6899,43800.0
2009-03-27 12:30:00,28.49,28.53,28.49,28.52,58500.0,19.6899,19.7175,19.6899,19.7106,58500.0
2009-03-27 12:35:00,28.53,28.55,28.49,28.49,58100.0,19.7175,19.7313,19.6899,19.6899,58100.0
2009-03-27 12:40:00,28.5,28.55,28.49,28.54,45000.0,19.6968,19.7313,19.6899,19.7244,45000.0
2009-03-27 12:45:00,28.54,28.58,28.54,28.55,29000.0,19.7244,19.7521,19.7244,19.7313,29000.0
2009-03-27 12:50:00,28.56,28.56,28.48,28.49,45500.0,19.7382,19.7382,19.6829,19.6899,45500.0
2009-03-27 12:55:00,28.49,28.49,28.35,28.36,95600.0,19.6899,19.6899,19.5931,19.6,95600.0
2009-03-27 13:00:00,28.36,28.37,28.31,28.37,93100.0,19.6,19.6069,19.5655,19.6069,93100.0
2009-03-27 13:05:00,28.37,28.39,28.32,28.36,145700.0,19.6069,19.6207,19.5724,19.6,145700.0
2009-03-27 13:10:00,28.35,28.36,28.3,28.36,58700.0,19.5931,19.6,19.5585,19.6,58700.0
2009-03-27 13:15:00,28.36,28.45,28.35,28.4,53700.0,19.6,19.6622,19.5931,19.6277,53700.0
2009-03-27 13:20:00,28.39,28.41,28.31,28.32,72800.0,19.6207,19.6346,19.5655,19.5724,72800.0
2009-03-27 13:25:00,28.32,28.37,28.32,28.35,79700.0,19.5724,19.6069,19.5724,19.5931,79700.0
2009-03-27 13:30:00,28.35,28.44,28.33,28.38,81500.0,19.5931,19.6553,19.5793,19.6138,81500.0
2009-03-27 13:35:00,28.38,28.39,28.31,28.32,40100.0,19.6138,19.6207,19.5655,19.5724,40100.0
2009-03-27 13:40:00,28.32,28.33,28.17,28.24,123100.0,19.5724,19.5793,19.4687,19.5171,123100.0
2009-03-27 13:45:00,28.24,28.28,28.19,28.28,43400.0,19.5171,19.5447,19.4825,19.5447,43400.0
2009-03-27 13:50:00,28.27,28.27,28.19,28.2,79700.0,19.5378,19.5378,19.4825,19.4894,79700.0
2009-03-27 13:55:00,28.2,28.22,28.14,28.15,66300.0,19.4894,19.5033,19.448,19.4549,66300.0
2009-03-27 14:00:00,28.15,28.21,28.14,28.21,69100.0,19.4549,19.4963,19.448,19.4963,69100.0
2009-03-27 14:05:00,28.21,28.32,28.2,28.31,107900.0,19.4963,19.5724,19.4894,19.5655,107900.0
2009-03-27 14:10:00,28.3,28.35,28.29,28.33,74700.0,19.5585,19.5931,19.5516,19.5793,74700.0
2009-03-27 14:15:00,28.32,28.36,28.29,28.36,61900.0,19.5724,19.6,19.5516,19.6,61900.0
2009-03-27 14:20:00,28.36,28.45,28.34,28.43,61600.0,19.6,19.6622,19.5862,19.6484,61600.0
2009-03-27 14:25:00,28.43,28.44,28.41,28.43,43300.0,19.6484,19.6553,19.6346,19.6484,43300.0
2009-03-27 14:30:00,28.42,28.43,28.33,28.38,64600.0,19.6415,19.6484,19.5793,19.6138,64600.0
2009-03-27 14:35:00,28.39,28.44,28.38,28.41,121800.0,19.6207,19.6553,19.6138,19.6346,121800.0
2009-03-27 14:40:00,28.41,28.43,28.36,28.37,63600.0,19.6346,19.6484,19.6,19.6069,63600.0
2009-03-27 14:45:00,28.37,28.38,28.28,28.33,169700.0,19.6069,19.6138,19.5447,19.5793,169700.0
2009-03-27 14:50:00,28.32,28.33,28.27,28.33,111200.0,19.5724,19.5793,19.5378,19.5793,111200.0
2009-03-27 14:55:00,28.32,28.45,28.32,28.43,98400.0,19.5724,19.6622,19.5724,19.6484,98400.0
2009-03-27 15:00:00,28.42,28.51,28.42,28.45,127300.0,19.6415,19.7037,19.6415,19.6622,127300.0
2009-03-27 15:05:00,28.46,28.46,28.4,28.41,75400.0,19.6691,19.6691,19.6277,19.6346,75400.0
2009-03-27 15:10:00,28.4,28.44,28.4,28.43,124200.0,19.6277,19.6553,19.6277,19.6484,124200.0
2009-03-27 15:15:00,28.42,28.47,28.42,28.47,57500.0,19.6415,19.676,19.6415,19.676,57500.0
2009-03-27 15:20:00,28.47,28.48,28.42,28.44,106800.0,19.676,19.6829,19.6415,19.6553,106800.0
2009-03-27 15:25:00,28.44,28.44,28.31,28.31,118300.0,19.6553,19.6553,19.5655,19.5655,118300.0
2009-03-27 15:30:00,28.32,28.39,28.31,28.32,132900.0,19.5724,19.6207,19.5655,19.5724,132900.0
2009-03-27 15:35:00,28.31,28.31,28.23,28.26,130500.0,19.5655,19.5655,19.5102,19.5309,130500.0
2009-03-27 15:40:00,28.26,28.33,28.22,28.29,136200.0,19.5309,19.5793,19.5033,19.5516,136200.0
2009-03-27 15:45:00,28.3,28.35,28.29,28.32,101600.0,19.5585,19.5931,19.5516,19.5724,101600.0
2009-03-27 15:50:00,28.32,28.38,28.3,28.32,215000.0,19.5724,19.6138,19.5585,19.5724,215000.0
2009-03-27 15:55:00,28.32,28.32,28.21,28.26,369300.0,19.5724,19.5724,19.4963,19.5309,369300.0
2009-03-30 09:30:00,27.51,27.85,27.3,27.78,169400.0,19.0126,19.2475,18.8674,19.1992,169400.0
2009-03-30 09:35:00,27.8,27.83,27.6,27.62,180400.0,19.213,19.2337,19.0748,19.0886,180400.0
2009-03-30 09:40:00,27.62,27.63,27.2,27.26,200600.0,19.0886,19.0955,18.7983,18.8398,200600.0
2009-03-30 09:45:00,27.26,27.35,27.23,27.25,184700.0,18.8398,18.902,18.8191,18.8329,184700.0
2009-03-30 09:50:00,27.26,27.36,27.25,27.33,147800.0,18.8398,18.9089,18.8329,18.8882,147800.0
2009-03-30 09:55:00,27.34,27.35,27.24,27.24,146900.0,18.8951,18.902,18.826,18.826,146900.0
2009-03-30 10:00:00,27.25,27.26,27.19,27.21,109000.0,18.8329,18.8398,18.7914,18.8052,109000.0
2009-03-30 10:05:00,27.2,27.24,27.19,27.24,99100.0,18.7983,18.826,18.7914,18.826,99100.0
2009-03-30 10:10:00,27.23,27.24,27.18,27.23,120800.0,18.8191,18.826,18.7845,18.8191,120800.0
2009-03-30 10:15:00,27.23,27.26,27.13,27.15,132400.0,18.8191,18.8398,18.7499,18.7638,132400.0
2009-03-30 10:20:00,27.14,27.19,27.07,27.14,142800.0,18.7569,18.7914,18.7085,18.7569,142800.0
2009-03-30 10:25:00,27.15,27.21,27.13,27.21,127500.0,18.7638,18.8052,18.7499,18.8052,127500.0
2009-03-30 10:30:00,27.21,27.21,27.01,27.09,143500.0,18.8052,18.8052,18.667,18.7223,143500.0
2009-03-30 10:35:00,27.09,27.1,27.01,27.03,105300.0,18.7223,18.7292,18.667,18.6808,105300.0
2009-03-30 10:40:00,27.03,27.06,27.01,27.02,85700.0,18.6808,18.7016,18.667,18.6739,85700.0
2009-03-30 10:45:00,27.01,27.01,26.94,26.94,118400.0,18.667,18.667,18.6186,18.6186,118400.0
2009-03-30 10:50:00,26.95,27.1,26.94,27.09,100700.0,18.6255,18.7292,18.6186,18.7223,100700.0
2009-03-30 10:55:00,27.09,27.11,27.09,27.09,102500.0,18.7223,18.7361,18.7223,18.7223,102500.0
2009-03-30 11:00:00,27.1,27.11,27.03,27.04,74000.0,18.7292,18.7361,18.6808,18.6877,74000.0
2009-03-30 11:05:00,27.04,27.09,27.0,27.0,92900.0,18.6877,18.7223,18.6601,18.6601,92900.0
2009-03-30 11:10:00,27.0,27.14,26.99,27.13,70400.0,18.6601,18.7569,18.6532,18.7499,70400.0
2009-03-30 11:15:00,27.13,27.14,27.12,27.13,60300.0,18.7499,18.7569,18.743,18.7499,60300.0
2009-03-30 11:20:00,27.14,27.19,27.11,27.11,82600.0,18.7569,18.7914,18.7361,18.7361,82600.0
2009-03-30 11:25:00,27.11,27.19,27.08,27.12,153400.0,18.7361,18.7914,18.7154,18.743,153400.0
2009-03-30 11:30:00,27.12,27.13,27.04,27.09,88500.0,18.743,18.7499,18.6877,18.7223,88500.0
2009-03-30 11:35:00,27.09,27.12,27.07,27.08,66900.0,18.7223,18.743,18.7085,18.7154,66900.0
2009-03-30 11:40:00,27.08,27.1,27.05,27.1,56200.0,18.7154,18.7292,18.6947,18.7292,56200.0
2009-03-30 11:45:00,27.1,27.15,27.09,27.15,107300.0,18.7292,18.7638,18.7223,18.7638,107300.0
2009-03-30 11:50:00,27.15,27.18,27.11,27.11,96500.0,18.7638,18.7845,18.7361,18.7361,96500.0
2009-03-30 11:55:00,27.11,27.28,27.1,27.28,149300.0,18.7361,18.8536,18.7292,18.8536,149300.0
2009-03-30 12:00:00,27.28,27.32,27.24,27.29,152700.0,18.8536,18.8813,18.826,18.8605,152700.0
2009-03-30 12:05:00,27.29,27.34,27.29,27.32,84100.0,18.8605,18.8951,18.8605,18.8813,84100.0
2009-03-30 12:10:00,27.31,27.34,27.25,27.28,70900.0,18.8743,18.8951,18.8329,18.8536,70900.0
2009-03-30 12:15:00,27.28,27.37,27.27,27.37,63700.0,18.8536,18.9158,18.8467,18.9158,63700.0
2009-03-30 12:20:00,27.36,27.37,27.33,27.37,52400.0,18.9089,18.9158,18.8882,18.9158,52400.0
2009-03-30 12:25:00,27.36,27.39,27.34,27.35,77100.0,18.9089,18.9296,18.8951,18.902,77100.0
2009-03-30 12:30:00,27.35,27.35,27.27,27.3,46600.0,18.902,18.902,18.8467,18.8674,46600.0
2009-03-30 12:35:00,27.3,27.39,27.29,27.35,56500.0,18.8674,18.9296,18.8605,18.902,56500.0
2009-03-30 12:40:00,27.35,27.35,27.3,27.35,43600.0,18.902,18.902,18.8674,18.902,43600.0
2009-03-30 12:45:00,27.34,27.38,27.31,27.32,40200.0,18.8951,18.9227,18.8743,18.8813,40200.0
2009-03-30 12:50:00,27.31,27.32,27.26,27.27,60800.0,18.8743,18.8813,18.8398,18.8467,60800.0
2009-03-30 12:55:00,27.27,27.28,27.22,27.22,67100.0,18.8467,18.8536,18.8121,18.8121,67100.0
2009-03-30 13:00:00,27.22,27.24,27.19,27.19,54200.0,18.8121,18.826,18.7914,18.7914,54200.0
2009-03-30 13:05:00,27.2,27.22,27.16,27.16,48600.0,18.7983,18.8121,18.7707,18.7707,48600.0
2009-03-30 13:10:00,27.16,27.18,27.13,27.17,35700.0,18.7707,18.7845,18.7499,18.7776,35700.0
2009-03-30 13:15:00,27.17,27.18,27.13,27.13,32400.0,18.7776,18.7845,18.7499,18.7499,32400.0
2009-03-30 13:20:00,27.13,27.14,27.11,27.11,24300.0,18.7499,18.7569,18.7361,18.7361,24300.0
2009-03-30 13:25:00,27.11,27.26,27.11,27.25,93200.0,18.7361,18.8398,18.7361,18.8329,93200.0
2009-03-30 13:30:00,27.25,27.29,27.25,27.25,35800.0,18.8329,18.8605,18.8329,18.8329,35800.0
2009-03-30 13:35:00,27.25,27.25,27.18,27.21,54200.0,18.8329,18.8329,18.7845,18.8052,54200.0
2009-03-30 13:40:00,27.21,27.28,27.21,27.28,30400.0,18.8052,18.8536,18.8052,18.8536,30400.0
2009-03-30 13:45:00,27.28,27.28,27.16,27.18,66000.0,18.8536,18.8536,18.7707,18.7845,66000.0
2009-03-30 13:50:00,27.18,27.2,27.17,27.2,33400.0,18.7845,18.7983,18.7776,18.7983,33400.0
2009-03-30 13:55:00,27.19,27.19,27.1,27.12,49600.0,18.7914,18.7914,18.7292,18.743,49600.0
2009-03-30 14:00:00,27.11,27.11,27.06,27.08,99800.0,18.7361,18.7361,18.7016,18.7154,99800.0
2009-03-30 14:05:00,27.08,27.11,27.05,27.05,119000.0,18.7154,18.7361,18.6947,18.6947,119000.0
2009-03-30 14:10:00,27.05,27.15,27.03,27.14,108100.0,18.6947,18.7638,18.6808,18.7569,108100.0
2009-03-30 14:15:00,27.14,27.16,27.1,27.13,45800.0,18.7569,18.7707,18.7292,18.7499,45800.0
2009-03-30 14:20:00,27.13,27.16,27.09,27.12,111700.0,18.7499,18.7707,18.7223,18.743,111700.0
2009-03-30 14:25:00,27.13,27.14,27.05,27.07,64000.0,18.7499,18.7569,18.6947,18.7085,64000.0
2009-03-30 14:30:00,27.07,27.07,27.03,27.07,46700.0,18.7085,18.7085,18.6808,18.7085,46700.0
2009-03-30 14:35:00,27.06,27.08,27.0,27.02,42600.0,18.7016,18.7154,18.6601,18.6739,42600.0
2009-03-30 14:40:00,27.01,27.03,26.91,26.91,95500.0,18.667,18.6808,18.5979,18.5979,95500.0
2009-03-30 14:45:00,26.91,26.96,26.89,26.95,98900.0,18.5979,18.6324,18.5841,18.6255,98900.0
2009-03-30 14:50:00,26.95,26.96,26.9,26.92,72900.0,18.6255,18.6324,18.591,18.6048,72900.0
2009-03-30 14:55:00,26.93,26.93,26.85,26.86,77300.0,18.6117,18.6117,18.5564,18.5633,77300.0
2009-03-30 15:00:00,26.86,26.94,26.86,26.93,48000.0,18.5633,18.6186,18.5633,18.6117,48000.0
2009-03-30 15:05:00,26.93,27.05,26.92,27.04,87000.0,18.6117,18.6947,18.6048,18.6877,87000.0
2009-03-30 15:10:00,27.04,27.15,27.03,27.14,114000.0,18.6877,18.7638,18.6808,18.7569,114000.0
2009-03-30 15:15:00,27.15,27.21,27.14,27.15,140100.0,18.7638,18.8052,18.7569,18.7638,140100.0
2009-03-30 15:20:00,27.16,27.24,27.13,27.21,112200.0,18.7707,18.826,18.7499,18.8052,112200.0
2009-03-30 15:25:00,27.21,27.24,27.12,27.14,93700.0,18.8052,18.826,18.743,18.7569,93700.0
2009-03-30 15:30:00,27.15,27.29,27.15,27.21,177300.0,18.7638,18.8605,18.7638,18.8052,177300.0
2009-03-30 15:35:00,27.21,27.31,27.17,27.25,256600.0,18.8052,18.8743,18.7776,18.8329,256600.0
2009-03-30 15:40:00,27.26,27.27,27.2,27.24,151200.0,18.8398,18.8467,18.7983,18.826,151200.0
2009-03-30 15:45:00,27.24,27.33,27.22,27.29,168200.0,18.826,18.8882,18.8121,18.8605,168200.0
2009-03-30 15:50:00,27.29,27.4,27.28,27.32,212800.0,18.8605,18.9365,18.8536,18.8813,212800.0
2009-03-30 15:55:00,27.32,27.36,27.29,27.3,344700.0,18.8813,18.9089,18.8605,18.8674,344700.0
2009-03-31 09:30:00,27.44,27.53,27.3,27.32,120800.0,18.9642,19.0264,18.8674,18.8813,120800.0
2009-03-31 09:35:00,27.33,27.42,27.27,27.3,137800.0,18.8882,18.9504,18.8467,18.8674,137800.0
2009-03-31 09:40:00,27.3,27.31,27.05,27.12,152000.0,18.8674,18.8743,18.6947,18.743,152000.0
2009-03-31 09:45:00,27.12,27.26,27.09,27.25,123500.0,18.743,18.8398,18.7223,18.8329,123500.0
2009-03-31 09:50:00,27.25,27.35,27.21,27.35,77700.0,18.8329,18.902,18.8052,18.902,77700.0
2009-03-31 09:55:00,27.36,27.48,27.36,27.46,113900.0,18.9089,18.9918,18.9089,18.978,113900.0
2009-03-31 10:00:00,27.46,27.46,27.4,27.44,83100.0,18.978,18.978,18.9365,18.9642,83100.0
2009-03-31 10:05:00,27.44,27.52,27.41,27.51,67600.0,18.9642,19.0195,18.9435,19.0126,67600.0
2009-03-31 10:10:00,27.51,27.53,27.36,27.36,88500.0,19.0126,19.0264,18.9089,18.9089,88500.0
2009-03-31 10:15:00,27.36,27.39,27.31,27.37,87700.0,18.9089,18.9296,18.8743,18.9158,87700.0
2009-03-31 10:20:00,27.36,27.41,27.33,27.35,60200.0,18.9089,18.9435,18.8882,18.902,60200.0
2009-03-31 10:25:00,27.36,27.41,27.3,27.4,56900.0,18.9089,18.9435,18.8674,18.9365,56900.0
2009-03-31 10:30:00,27.4,27.46,27.39,27.44,110800.0,18.9365,18.978,18.9296,18.9642,110800.0
2009-03-31 10:35:00,27.43,27.49,27.41,27.42,41200.0,18.9573,18.9987,18.9435,18.9504,41200.0
2009-03-31 10:40:00,27.41,27.45,27.39,27.41,70500.0,18.9435,18.9711,18.9296,18.9435,70500.0
2009-03-31 10:45:00,27.41,27.44,27.37,27.41,72400.0,18.9435,18.9642,18.9158,18.9435,72400.0
2009-03-31 10:50:00,27.4,27.45,27.35,27.36,77300.0,18.9365,18.9711,18.902,18.9089,77300.0
2009-03-31 10:55:00,27.36,27.36,27.27,27.3,100700.0,18.9089,18.9089,18.8467,18.8674,100700.0
2009-03-31 11:00:00,27.31,27.37,27.29,27.34,51100.0,18.8743,18.9158,18.8605,18.8951,51100.0
2009-03-31 11:05:00,27.33,27.38,27.28,27.37,103300.0,18.8882,18.9227,18.8536,18.9158,103300.0
2009-03-31 11:10:00,27.38,27.39,27.29,27.3,35400.0,18.9227,18.9296,18.8605,18.8674,35400.0
2009-03-31 11:15:00,27.3,27.39,27.3,27.37,61700.0,18.8674,18.9296,18.8674,18.9158,61700.0
2009-03-31 11:20:00,27.37,27.44,27.36,27.43,106000.0,18.9158,18.9642,18.9089,18.9573,106000.0
2009-03-31 11:25:00,27.44,27.51,27.43,27.45,94200.0,18.9642,19.0126,18.9573,18.9711,94200.0
2009-03-31 11:30:00,27.46,27.46,27.36,27.46,62100.0,18.978,18.978,18.9089,18.978,62100.0
2009-03-31 11:35:00,27.46,27.49,27.42,27.42,36700.0,18.978,18.9987,18.9504,18.9504,36700.0
2009-03-31 11:40:00,27.42,27.49,27.41,27.48,35900.0,18.9504,18.9987,18.9435,18.9918,35900.0
2009-03-31 11:45:00,27.49,27.52,27.48,27.52,35400.0,18.9987,19.0195,18.9918,19.0195,35400.0
2009-03-31 11:50:00,27.51,27.55,27.5,27.52,39300.0,19.0126,19.0402,19.0057,19.0195,39300.0
2009-03-31 11:55:00,27.51,27.56,27.48,27.56,39400.0,19.0126,19.0471,18.9918,19.0471,39400.0
2009-03-31 12:00:00,27.56,27.56,27.45,27.46,103000.0,19.0471,19.0471,18.9711,18.978,103000.0
2009-03-31 12:05:00,27.46,27.47,27.42,27.42,62800.0,18.978,18.9849,18.9504,18.9504,62800.0
2009-03-31 12:10:00,27.42,27.45,27.41,27.44,35600.0,18.9504,18.9711,18.9435,18.9642,35600.0
2009-03-31 12:15:00,27.44,27.5,27.44,27.47,57000.0,18.9642,19.0057,18.9642,18.9849,57000.0
2009-03-31 12:20:00,27.48,27.49,27.43,27.43,156100.0,18.9918,18.9987,18.9573,18.9573,156100.0
2009-03-31 12:25:00,27.44,27.47,27.43,27.46,38200.0,18.9642,18.9849,18.9573,18.978,38200.0
2009-03-31 12:30:00,27.45,27.51,27.44,27.48,45400.0,18.9711,19.0126,18.9642,18.9918,45400.0
2009-03-31 12:35:00,27.48,27.49,27.46,27.46,153000.0,18.9918,18.9987,18.978,18.978,153000.0
2009-03-31 12:40:00,27.46,27.56,27.46,27.55,50400.0,18.978,19.0471,18.978,19.0402,50400.0
2009-03-31 12:45:00,27.55,27.56,27.5,27.55,34200.0,19.0402,19.0471,19.0057,19.0402,34200.0
2009-03-31 12:50:00,27.55,27.62,27.54,27.6,80000.0,19.0402,19.0886,19.0333,19.0748,80000.0
2009-03-31 12:55:00,27.6,27.63,27.58,27.59,125900.0,19.0748,19.0955,19.0609,19.0679,125900.0
2009-03-31 13:00:00,27.59,27.67,27.59,27.66,81600.0,19.0679,19.1231,19.0679,19.1162,81600.0
2009-03-31 13:05:00,27.66,27.69,27.62,27.69,55000.0,19.1162,19.137,19.0886,19.137,55000.0
2009-03-31 13:10:00,27.69,27.75,27.68,27.69,57700.0,19.137,19.1784,19.1301,19.137,57700.0
2009-03-31 13:15:00,27.69,27.72,27.64,27.65,193800.0,19.137,19.1577,19.1024,19.1093,193800.0
2009-03-31 13:20:00,27.64,27.71,27.64,27.67,44500.0,19.1024,19.1508,19.1024,19.1231,44500.0
2009-03-31 13:25:00,27.67,27.68,27.58,27.68,70500.0,19.1231,19.1301,19.0609,19.1301,70500.0
2009-03-31 13:30:00,27.68,27.69,27.62,27.68,64600.0,19.1301,19.137,19.0886,19.1301,64600.0
2009-03-31 13:35:00,27.68,27.7,27.59,27.61,48800.0,19.1301,19.1439,19.0679,19.0817,48800.0
2009-03-31 13:40:00,27.61,27.63,27.58,27.6,38400.0,19.0817,19.0955,19.0609,19.0748,38400.0
2009-03-31 13:45:00,27.61,27.61,27.57,27.58,47700.0,19.0817,19.0817,19.054,19.0609,47700.0
2009-03-31 13:50:00,27.58,27.6,27.55,27.57,63700.0,19.0609,19.0748,19.0402,19.054,63700.0
2009-03-31 13:55:00,27.58,27.68,27.58,27.66,68200.0,19.0609,19.1301,19.0609,19.1162,68200.0
2009-03-31 14:00:00,27.66,27.72,27.65,27.67,59200.0,19.1162,19.1577,19.1093,19.1231,59200.0
2009-03-31 14:05:00,27.66,27.75,27.65,27.71,27100.0,19.1162,19.1784,19.1093,19.1508,27100.0
2009-03-31 14:10:00,27.71,27.76,27.66,27.68,124400.0,19.1508,19.1853,19.1162,19.1301,124400.0
2009-03-31 14:15:00,27.69,27.72,27.67,27.68,31800.0,19.137,19.1577,19.1231,19.1301,31800.0
2009-03-31 14:20:00,27.68,27.69,27.61,27.65,62800.0,19.1301,19.137,19.0817,19.1093,62800.0
2009-03-31 14:25:00,27.65,27.69,27.6,27.69,44500.0,19.1093,19.137,19.0748,19.137,44500.0
2009-03-31 14:30:00,27.69,27.78,27.69,27.75,49100.0,19.137,19.1992,19.137,19.1784,49100.0
2009-03-31 14:35:00,27.74,27.86,27.74,27.84,49200.0,19.1715,19.2545,19.1715,19.2406,49200.0
2009-03-31 14:40:00,27.85,27.85,27.78,27.81,49800.0,19.2475,19.2475,19.1992,19.2199,49800.0
2009-03-31 14:45:00,27.81,27.87,27.81,27.85,49900.0,19.2199,19.2614,19.2199,19.2475,49900.0
2009-03-31 14:50:00,27.86,27.98,27.85,27.98,66500.0,19.2545,19.3374,19.2475,19.3374,66500.0
2009-03-31 14:55:00,27.98,27.98,27.83,27.83,102400.0,19.3374,19.3374,19.2337,19.2337,102400.0
2009-03-31 15:00:00,27.83,27.85,27.74,27.75,216900.0,19.2337,19.2475,19.1715,19.1784,216900.0
2009-03-31 15:05:00,27.75,27.76,27.68,27.68,106500.0,19.1784,19.1853,19.1301,19.1301,106500.0
2009-03-31 15:10:00,27.69,27.7,27.6,27.61,136000.0,19.137,19.1439,19.0748,19.0817,136000.0
2009-03-31 15:15:00,27.61,27.65,27.59,27.65,124100.0,19.0817,19.1093,19.0679,19.1093,124100.0
2009-03-31 15:20:00,27.65,27.7,27.61,27.7,120900.0,19.1093,19.1439,19.0817,19.1439,120900.0
2009-03-31 15:25:00,27.7,27.7,27.66,27.7,88100.0,19.1439,19.1439,19.1162,19.1439,88100.0
2009-03-31 15:30:00,27.69,27.7,27.59,27.61,153400.0,19.137,19.1439,19.0679,19.0817,153400.0
2009-03-31 15:35:00,27.61,27.65,27.56,27.62,284100.0,19.0817,19.1093,19.0471,19.0886,284100.0
2009-03-31 15:40:00,27.62,27.65,27.54,27.54,318900.0,19.0886,19.1093,19.0333,19.0333,318900.0
2009-03-31 15:45:00,27.55,27.55,27.41,27.42,323000.0,19.0402,19.0402,18.9435,18.9504,323000.0
2009-03-31 15:50:00,27.43,27.64,27.43,27.6,230200.0,18.9573,19.1024,18.9573,19.0748,230200.0
2009-03-31 15:55:00,27.6,27.64,27.37,27.43,638200.0,19.0748,19.1024,18.9158,18.9573,638200.0
2009-04-01 09:30:00,27.27,27.55,27.2,27.31,183600.0,18.8467,19.0402,18.7983,18.8743,183600.0
2009-04-01 09:35:00,27.34,27.37,27.13,27.23,140100.0,18.8951,18.9158,18.7499,18.8191,140100.0
2009-04-01 09:40:00,27.23,27.32,27.17,27.17,77300.0,18.8191,18.8813,18.7776,18.7776,77300.0
2009-04-01 09:45:00,27.17,27.3,27.16,27.23,91700.0,18.7776,18.8674,18.7707,18.8191,91700.0
2009-04-01 09:50:00,27.24,27.24,27.08,27.12,363400.0,18.826,18.826,18.7154,18.743,363400.0
2009-04-01 09:55:00,27.12,27.35,27.12,27.35,153200.0,18.743,18.902,18.743,18.902,153200.0
2009-04-01 10:00:00,27.35,27.58,27.34,27.49,215800.0,18.902,19.0609,18.8951,18.9987,215800.0
2009-04-01 10:05:00,27.49,27.55,27.38,27.42,206200.0,18.9987,19.0402,18.9227,18.9504,206200.0
2009-04-01 10:10:00,27.42,27.56,27.41,27.55,127100.0,18.9504,19.0471,18.9435,19.0402,127100.0
2009-04-01 10:15:00,27.55,27.84,27.54,27.82,198400.0,19.0402,19.2406,19.0333,19.2268,198400.0
2009-04-01 10:20:00,27.81,27.98,27.8,27.95,237900.0,19.2199,19.3374,19.213,19.3167,237900.0
2009-04-01 10:25:00,27.94,27.96,27.83,27.84,133300.0,19.3097,19.3236,19.2337,19.2406,133300.0
2009-04-01 10:30:00,27.84,27.92,27.83,27.87,112700.0,19.2406,19.2959,19.2337,19.2614,112700.0
2009-04-01 10:35:00,27.87,27.97,27.86,27.94,146800.0,19.2614,19.3305,19.2545,19.3097,146800.0
2009-04-01 10:40:00,27.93,28.03,27.9,27.96,140400.0,19.3028,19.3719,19.2821,19.3236,140400.0
2009-04-01 10:45:00,27.96,27.97,27.83,27.89,193200.0,19.3236,19.3305,19.2337,19.2752,193200.0
2009-04-01 10:50:00,27.89,27.89,27.75,27.8,150700.0,19.2752,19.2752,19.1784,19.213,150700.0
2009-04-01 10:55:00,27.81,27.92,27.81,27.82,103600.0,19.2199,19.2959,19.2199,19.2268,103600.0
2009-04-01 11:00:00,27.82,27.83,27.76,27.82,86800.0,19.2268,19.2337,19.1853,19.2268,86800.0
2009-04-01 11:05:00,27.82,27.94,27.78,27.94,108300.0,19.2268,19.3097,19.1992,19.3097,108300.0
2009-04-01 11:10:00,27.94,28.05,27.91,28.05,104000.0,19.3097,19.3858,19.289,19.3858,104000.0
2009-04-01 11:15:00,28.04,28.05,27.95,27.95,65800.0,19.3789,19.3858,19.3167,19.3167,65800.0
2009-04-01 11:20:00,27.94,28.05,27.91,28.01,111900.0,19.3097,19.3858,19.289,19.3581,111900.0
2009-04-01 11:25:00,28.01,28.12,27.98,28.11,82000.0,19.3581,19.4341,19.3374,19.4272,82000.0
2009-04-01 11:30:00,28.1,28.15,28.01,28.02,94100.0,19.4203,19.4549,19.3581,19.365,94100.0
2009-04-01 11:35:00,28.02,28.03,27.94,27.95,88500.0,19.365,19.3719,19.3097,19.3167,88500.0
2009-04-01 11:40:00,27.96,28.06,27.95,28.06,98400.0,19.3236,19.3927,19.3167,19.3927,98400.0
2009-04-01 11:45:00,28.06,28.11,28.05,28.08,72900.0,19.3927,19.4272,19.3858,19.4065,72900.0
2009-04-01 11:50:00,28.08,28.1,28.05,28.06,35600.0,19.4065,19.4203,19.3858,19.3927,35600.0
2009-04-01 11:55:00,28.05,28.1,28.05,28.09,56000.0,19.3858,19.4203,19.3858,19.4134,56000.0
2009-04-01 12:00:00,28.08,28.12,28.07,28.09,48600.0,19.4065,19.4341,19.3996,19.4134,48600.0
2009-04-01 12:05:00,28.09,28.23,28.08,28.22,86200.0,19.4134,19.5102,19.4065,19.5033,86200.0
2009-04-01 12:10:00,28.23,28.31,28.23,28.29,78800.0,19.5102,19.5655,19.5102,19.5516,78800.0
2009-04-01 12:15:00,28.29,28.3,28.23,28.23,94900.0,19.5516,19.5585,19.5102,19.5102,94900.0
2009-04-01 12:20:00,28.23,28.24,28.2,28.22,61000.0,19.5102,19.5171,19.4894,19.5033,61000.0
2009-04-01 12:25:00,28.22,28.26,28.19,28.23,53400.0,19.5033,19.5309,19.4825,19.5102,53400.0
2009-04-01 12:30:00,28.23,28.23,28.2,28.2,36600.0,19.5102,19.5102,19.4894,19.4894,36600.0
2009-04-01 12:35:00,28.21,28.21,28.15,28.16,36200.0,19.4963,19.4963,19.4549,19.4618,36200.0
2009-04-01 12:40:00,28.16,28.16,28.1,28.1,30100.0,19.4618,19.4618,19.4203,19.4203,30100.0
2009-04-01 12:45:00,28.11,28.18,28.1,28.16,58900.0,19.4272,19.4756,19.4203,19.4618,58900.0
2009-04-01 12:50:00,28.15,28.19,28.12,28.19,78200.0,19.4549,19.4825,19.4341,19.4825,78200.0
2009-04-01 12:55:00,28.19,28.19,28.13,28.18,359600.0,19.4825,19.4825,19.4411,19.4756,359600.0
2009-04-01 13:00:00,28.17,28.25,28.17,28.24,61800.0,19.4687,19.524,19.4687,19.5171,61800.0
2009-04-01 13:05:00,28.25,28.25,28.17,28.19,72300.0,19.524,19.524,19.4687,19.4825,72300.0
2009-04-01 13:10:00,28.19,28.25,28.16,28.25,58900.0,19.4825,19.524,19.4618,19.524,58900.0
2009-04-01 13:15:00,28.26,28.28,28.23,28.23,49500.0,19.5309,19.5447,19.5102,19.5102,49500.0
2009-04-01 13:20:00,28.24,28.24,28.19,28.19,133400.0,19.5171,19.5171,19.4825,19.4825,133400.0
2009-04-01 13:25:00,28.19,28.2,28.17,28.19,73200.0,19.4825,19.4894,19.4687,19.4825,73200.0
2009-04-01 13:30:00,28.19,28.19,28.15,28.17,136500.0,19.4825,19.4825,19.4549,19.4687,136500.0
2009-04-01 13:35:00,28.18,28.25,28.17,28.24,81300.0,19.4756,19.524,19.4687,19.5171,81300.0
2009-04-01 13:40:00,28.24,28.25,28.18,28.2,107700.0,19.5171,19.524,19.4756,19.4894,107700.0
2009-04-01 13:45:00,28.2,28.21,28.16,28.17,132600.0,19.4894,19.4963,19.4618,19.4687,132600.0
2009-04-01 13:50:00,28.17,28.17,28.15,28.15,76200.0,19.4687,19.4687,19.4549,19.4549,76200.0
2009-04-01 13:55:00,28.16,28.17,28.12,28.16,88300.0,19.4618,19.4687,19.4341,19.4618,88300.0
2009-04-01 14:00:00,28.16,28.17,28.12,28.15,219400.0,19.4618,19.4687,19.4341,19.4549,219400.0
2009-04-01 14:05:00,28.14,28.22,28.14,28.22,145600.0,19.448,19.5033,19.448,19.5033,145600.0
2009-04-01 14:10:00,28.22,28.23,28.21,28.22,38500.0,19.5033,19.5102,19.4963,19.5033,38500.0
2009-04-01 14:15:00,28.22,28.22,28.17,28.18,77900.0,19.5033,19.5033,19.4687,19.4756,77900.0
2009-04-01 14:20:00,28.18,28.2,28.15,28.16,78100.0,19.4756,19.4894,19.4549,19.4618,78100.0
2009-04-01 14:25:00,28.16,28.21,28.15,28.19,49600.0,19.4618,19.4963,19.4549,19.4825,49600.0
2009-04-01 14:30:00,28.19,28.23,28.15,28.21,89800.0,19.4825,19.5102,19.4549,19.4963,89800.0
2009-04-01 14:35:00,28.23,28.24,28.17,28.18,224300.0,19.5102,19.5171,19.4687,19.4756,224300.0
2009-04-01 14:40:00,28.19,28.19,28.14,28.15,92300.0,19.4825,19.4825,19.448,19.4549,92300.0
2009-04-01 14:45:00,28.15,28.19,28.14,28.15,152300.0,19.4549,19.4825,19.448,19.4549,152300.0
2009-04-01 14:50:00,28.15,28.22,28.15,28.19,134000.0,19.4549,19.5033,19.4549,19.4825,134000.0
2009-04-01 14:55:00,28.19,28.2,28.13,28.14,203300.0,19.4825,19.4894,19.4411,19.448,203300.0
2009-04-01 15:00:00,28.15,28.17,27.99,28.0,183100.0,19.4549,19.4687,19.3443,19.3512,183100.0
2009-04-01 15:05:00,28.0,28.01,27.94,27.97,282200.0,19.3512,19.3581,19.3097,19.3305,282200.0
2009-04-01 15:10:00,27.97,27.98,27.88,27.94,110200.0,19.3305,19.3374,19.2683,19.3097,110200.0
2009-04-01 15:15:00,27.95,27.95,27.86,27.89,155700.0,19.3167,19.3167,19.2545,19.2752,155700.0
2009-04-01 15:20:00,27.89,27.9,27.81,27.84,202400.0,19.2752,19.2821,19.2199,19.2406,202400.0
2009-04-01 15:25:00,27.83,27.92,27.82,27.91,209300.0,19.2337,19.2959,19.2268,19.289,209300.0
2009-04-01 15:30:00,27.92,28.09,27.92,28.08,196400.0,19.2959,19.4134,19.2959,19.4065,196400.0
2009-04-01 15:35:00,28.07,28.14,28.04,28.08,220100.0,19.3996,19.448,19.3789,19.4065,220100.0
2009-04-01 15:40:00,28.07,28.17,28.07,28.14,270400.0,19.3996,19.4687,19.3996,19.448,270400.0
2009-04-01 15:45:00,28.15,28.15,28.05,28.1,207400.0,19.4549,19.4549,19.3858,19.4203,207400.0
2009-04-01 15:50:00,28.1,28.12,28.06,28.09,242500.0,19.4203,19.4341,19.3927,19.4134,242500.0
2009-04-01 15:55:00,28.09,28.12,28.03,28.07,403200.0,19.4134,19.4341,19.3719,19.3996,403200.0
2009-04-02 09:30:00,28.56,28.83,28.47,28.8,221500.0,19.7382,19.9248,19.676,19.9041,221500.0
2009-04-02 09:35:00,28.81,29.0,28.76,28.88,225000.0,19.911,20.0423,19.8765,19.9594,225000.0
2009-04-02 09:40:00,28.88,29.04,28.79,28.91,170600.0,19.9594,20.07,19.8972,19.9801,170600.0
2009-04-02 09:45:00,28.95,29.17,28.89,29.11,187200.0,20.0078,20.1598,19.9663,20.1183,187200.0
2009-04-02 09:50:00,29.11,29.11,28.97,29.05,99100.0,20.1183,20.1183,20.0216,20.0769,99100.0
2009-04-02 09:55:00,29.07,29.2,29.04,29.17,93800.0,20.0907,20.1805,20.07,20.1598,93800.0
2009-04-02 10:00:00,29.16,29.25,29.14,29.14,149800.0,20.1529,20.2151,20.1391,20.1391,149800.0
2009-04-02 10:05:00,29.17,29.2,29.04,29.12,116400.0,20.1598,20.1805,20.07,20.1253,116400.0
2009-04-02 10:10:00,29.13,29.32,29.06,29.16,187100.0,20.1322,20.2635,20.0838,20.1529,187100.0
2009-04-02 10:15:00,29.16,29.32,29.16,29.26,152800.0,20.1529,20.2635,20.1529,20.222,152800.0
2009-04-02 10:20:00,29.26,29.26,29.1,29.1,118500.0,20.222,20.222,20.1114,20.1114,118500.0
2009-04-02 10:25:00,29.1,29.13,29.0,29.02,94000.0,20.1114,20.1322,20.0423,20.0561,94000.0
2009-04-02 10:30:00,29.01,29.08,28.99,29.08,94000.0,20.0492,20.0976,20.0354,20.0976,94000.0
2009-04-02 10:35:00,29.07,29.19,29.06,29.13,149200.0,20.0907,20.1736,20.0838,20.1322,149200.0
2009-04-02 10:40:00,29.13,29.2,29.06,29.19,84600.0,20.1322,20.1805,20.0838,20.1736,84600.0
2009-04-02 10:45:00,29.2,29.31,29.17,29.22,149700.0,20.1805,20.2566,20.1598,20.1944,149700.0
2009-04-02 10:50:00,29.23,29.25,29.12,29.16,118700.0,20.2013,20.2151,20.1253,20.1529,118700.0
2009-04-02 10:55:00,29.17,29.18,29.14,29.15,75800.0,20.1598,20.1667,20.1391,20.146,75800.0
2009-04-02 11:00:00,29.16,29.24,29.16,29.24,111900.0,20.1529,20.2082,20.1529,20.2082,111900.0
2009-04-02 11:05:00,29.24,29.26,29.19,29.21,85700.0,20.2082,20.222,20.1736,20.1875,85700.0
2009-04-02 11:10:00,29.21,29.38,29.2,29.32,141200.0,20.1875,20.3049,20.1805,20.2635,141200.0
2009-04-02 11:15:00,29.32,29.43,29.31,29.41,113200.0,20.2635,20.3395,20.2566,20.3257,113200.0
2009-04-02 11:20:00,29.42,29.52,29.42,29.48,167600.0,20.3326,20.4017,20.3326,20.3741,167600.0
2009-04-02 11:25:00,29.49,29.49,29.45,29.46,46400.0,20.381,20.381,20.3533,20.3602,46400.0
2009-04-02 11:30:00,29.46,29.48,29.38,29.4,36000.0,20.3602,20.3741,20.3049,20.3188,36000.0
2009-04-02 11:35:00,29.41,29.42,29.37,29.4,53700.0,20.3257,20.3326,20.298,20.3188,53700.0
2009-04-02 11:40:00,29.39,29.44,29.34,29.35,54100.0,20.3119,20.3464,20.2773,20.2842,54100.0
2009-04-02 11:45:00,29.35,29.42,29.35,29.4,58500.0,20.2842,20.3326,20.2842,20.3188,58500.0
2009-04-02 11:50:00,29.4,29.41,29.35,29.37,79700.0,20.3188,20.3257,20.2842,20.298,79700.0
2009-04-02 11:55:00,29.37,29.41,29.36,29.38,36500.0,20.298,20.3257,20.2911,20.3049,36500.0
2009-04-02 12:00:00,29.39,29.39,29.29,29.31,80800.0,20.3119,20.3119,20.2427,20.2566,80800.0
2009-04-02 12:05:00,29.31,29.39,29.3,29.38,63200.0,20.2566,20.3119,20.2497,20.3049,63200.0
2009-04-02 12:10:00,29.37,29.42,29.35,29.4,81900.0,20.298,20.3326,20.2842,20.3188,81900.0
2009-04-02 12:15:00,29.4,29.48,29.38,29.47,75300.0,20.3188,20.3741,20.3049,20.3671,75300.0
2009-04-02 12:20:00,29.46,29.55,29.45,29.48,86000.0,20.3602,20.4224,20.3533,20.3741,86000.0
2009-04-02 12:25:00,29.49,29.5,29.43,29.46,137700.0,20.381,20.3879,20.3395,20.3602,137700.0
2009-04-02 12:30:00,29.46,29.54,29.45,29.54,93900.0,20.3602,20.4155,20.3533,20.4155,93900.0
2009-04-02 12:35:00,29.54,29.54,29.39,29.41,106200.0,20.4155,20.4155,20.3119,20.3257,106200.0
2009-04-02 12:40:00,29.41,29.42,29.37,29.37,53400.0,20.3257,20.3326,20.298,20.298,53400.0
2009-04-02 12:45:00,29.38,29.39,29.35,29.37,44100.0,20.3049,20.3119,20.2842,20.298,44100.0
2009-04-02 12:50:00,29.38,29.38,29.31,29.32,99700.0,20.3049,20.3049,20.2566,20.2635,99700.0
2009-04-02 12:55:00,29.31,29.32,29.24,29.24,70600.0,20.2566,20.2635,20.2082,20.2082,70600.0
2009-04-02 13:00:00,29.24,29.27,29.22,29.26,49600.0,20.2082,20.2289,20.1944,20.222,49600.0
2009-04-02 13:05:00,29.26,29.32,29.25,29.3,79500.0,20.222,20.2635,20.2151,20.2497,79500.0
2009-04-02 13:10:00,29.3,29.32,29.28,29.32,22400.0,20.2497,20.2635,20.2358,20.2635,22400.0
2009-04-02 13:15:00,29.31,29.33,29.27,29.31,37600.0,20.2566,20.2704,20.2289,20.2566,37600.0
2009-04-02 13:20:00,29.31,29.33,29.21,29.26,63200.0,20.2566,20.2704,20.1875,20.222,63200.0
2009-04-02 13:25:00,29.25,29.34,29.25,29.33,50200.0,20.2151,20.2773,20.2151,20.2704,50200.0
2009-04-02 13:30:00,29.33,29.37,29.29,29.34,74900.0,20.2704,20.298,20.2427,20.2773,74900.0
2009-04-02 13:35:00,29.34,29.35,29.25,29.26,31200.0,20.2773,20.2842,20.2151,20.222,31200.0
2009-04-02 13:40:00,29.25,29.28,29.21,29.22,57100.0,20.2151,20.2358,20.1875,20.1944,57100.0
2009-04-02 13:45:00,29.22,29.33,29.22,29.31,90700.0,20.1944,20.2704,20.1944,20.2566,90700.0
2009-04-02 13:50:00,29.32,29.32,29.27,29.29,57400.0,20.2635,20.2635,20.2289,20.2427,57400.0
2009-04-02 13:55:00,29.29,29.3,29.16,29.26,129700.0,20.2427,20.2497,20.1529,20.222,129700.0
2009-04-02 14:00:00,29.25,29.3,29.23,29.29,56700.0,20.2151,20.2497,20.2013,20.2427,56700.0
2009-04-02 14:05:00,29.3,29.32,29.22,29.24,65300.0,20.2497,20.2635,20.1944,20.2082,65300.0
2009-04-02 14:10:00,29.23,29.24,29.23,29.24,42000.0,20.2013,20.2082,20.2013,20.2082,42000.0
2009-04-02 14:15:00,29.24,29.25,29.19,29.22,45900.0,20.2082,20.2151,20.1736,20.1944,45900.0
2009-04-02 14:20:00,29.22,29.28,29.21,29.25,45500.0,20.1944,20.2358,20.1875,20.2151,45500.0
2009-04-02 14:25:00,29.24,29.37,29.24,29.31,172200.0,20.2082,20.298,20.2082,20.2566,172200.0
2009-04-02 14:30:00,29.31,29.38,29.31,29.36,50800.0,20.2566,20.3049,20.2566,20.2911,50800.0
2009-04-02 14:35:00,29.37,29.39,29.36,29.38,44200.0,20.298,20.3119,20.2911,20.3049,44200.0
2009-04-02 14:40:00,29.38,29.44,29.37,29.42,78100.0,20.3049,20.3464,20.298,20.3326,78100.0
2009-04-02 14:45:00,29.41,29.47,29.41,29.46,91300.0,20.3257,20.3671,20.3257,20.3602,91300.0
2009-04-02 14:50:00,29.45,29.45,29.31,29.32,182300.0,20.3533,20.3533,20.2566,20.2635,182300.0
2009-04-02 14:55:00,29.32,29.39,29.32,29.37,202600.0,20.2635,20.3119,20.2635,20.298,202600.0
2009-04-02 15:00:00,29.37,29.45,29.34,29.38,318000.0,20.298,20.3533,20.2773,20.3049,318000.0
2009-04-02 15:05:00,29.37,29.45,29.35,29.42,337800.0,20.298,20.3533,20.2842,20.3326,337800.0
2009-04-02 15:10:00,29.43,29.52,29.43,29.47,286200.0,20.3395,20.4017,20.3395,20.3671,286200.0
2009-04-02 15:15:00,29.47,29.56,29.46,29.47,368500.0,20.3671,20.4293,20.3602,20.3671,368500.0
2009-04-02 15:20:00,29.47,29.58,29.42,29.52,349800.0,20.3671,20.4432,20.3326,20.4017,349800.0
2009-04-02 15:25:00,29.52,29.59,29.5,29.51,147600.0,20.4017,20.4501,20.3879,20.3948,147600.0
2009-04-02 15:30:00,29.5,29.54,29.47,29.48,180200.0,20.3879,20.4155,20.3671,20.3741,180200.0
2009-04-02 15:35:00,29.48,29.5,29.45,29.48,259900.0,20.3741,20.3879,20.3533,20.3741,259900.0
2009-04-02 15:40:00,29.48,29.52,29.48,29.49,368100.0,20.3741,20.4017,20.3741,20.381,368100.0
2009-04-02 15:45:00,29.49,29.53,29.37,29.49,403600.0,20.381,20.4086,20.298,20.381,403600.0
2009-04-02 15:50:00,29.48,29.5,29.29,29.34,641400.0,20.3741,20.3879,20.2427,20.2773,641400.0
2009-04-02 15:55:00,29.34,29.38,29.27,29.37,417500.0,20.2773,20.3049,20.2289,20.298,417500.0
2009-04-03 09:30:00,29.35,29.55,29.21,29.24,174200.0,20.2842,20.4224,20.1875,20.2082,174200.0
2009-04-03 09:35:00,29.26,29.43,29.22,29.25,107900.0,20.222,20.3395,20.1944,20.2151,107900.0
2009-04-03 09:40:00,29.25,29.29,29.13,29.14,87500.0,20.2151,20.2427,20.1322,20.1391,87500.0
2009-04-03 09:45:00,29.14,29.19,29.04,29.04,141600.0,20.1391,20.1736,20.07,20.07,141600.0
2009-04-03 09:50:00,29.04,29.05,29.01,29.01,68300.0,20.07,20.0769,20.0492,20.0492,68300.0
2009-04-03 09:55:00,29.01,29.02,28.96,28.99,213500.0,20.0492,20.0561,20.0147,20.0354,213500.0
2009-04-03 10:00:00,28.99,29.0,28.86,28.88,132500.0,20.0354,20.0423,19.9456,19.9594,132500.0
2009-04-03 10:05:00,28.89,28.96,28.83,28.93,109000.0,19.9663,20.0147,19.9248,19.9939,109000.0
2009-04-03 10:10:00,28.92,28.94,28.85,28.85,97900.0,19.987,20.0009,19.9387,19.9387,97900.0
2009-04-03 10:15:00,28.85,28.86,28.76,28.79,123600.0,19.9387,19.9456,19.8765,19.8972,123600.0
2009-04-03 10:20:00,28.79,28.86,28.77,28.86,140100.0,19.8972,19.9456,19.8834,19.9456,140100.0
2009-04-03 10:25:00,28.86,28.93,28.85,28.91,73900.0,19.9456,19.9939,19.9387,19.9801,73900.0
2009-04-03 10:30:00,28.91,28.93,28.84,28.85,104600.0,19.9801,19.9939,19.9317,19.9387,104600.0
2009-04-03 10:35:00,28.86,28.86,28.73,28.75,193000.0,19.9456,19.9456,19.8557,19.8695,193000.0
2009-04-03 10:40:00,28.75,28.78,28.63,28.63,197300.0,19.8695,19.8903,19.7866,19.7866,197300.0
2009-04-03 10:45:00,28.64,28.74,28.63,28.73,86000.0,19.7935,19.8626,19.7866,19.8557,86000.0
2009-04-03 10:50:00,28.74,28.81,28.73,28.78,79800.0,19.8626,19.911,19.8557,19.8903,79800.0
2009-04-03 10:55:00,28.78,28.81,28.7,28.8,89000.0,19.8903,19.911,19.835,19.9041,89000.0
2009-04-03 11:00:00,28.81,28.82,28.72,28.72,127800.0,19.911,19.9179,19.8488,19.8488,127800.0
2009-04-03 11:05:00,28.72,28.73,28.56,28.59,192600.0,19.8488,19.8557,19.7382,19.759,192600.0
2009-04-03 11:10:00,28.6,28.6,28.55,28.59,123400.0,19.7659,19.7659,19.7313,19.759,123400.0
2009-04-03 11:15:00,28.59,28.61,28.46,28.47,210600.0,19.759,19.7728,19.6691,19.676,210600.0
2009-04-03 11:20:00,28.47,28.53,28.42,28.45,233600.0,19.676,19.7175,19.6415,19.6622,233600.0
2009-04-03 11:25:00,28.45,28.48,28.38,28.39,117400.0,19.6622,19.6829,19.6138,19.6207,117400.0
2009-04-03 11:30:00,28.39,28.44,28.36,28.38,173700.0,19.6207,19.6553,19.6,19.6138,173700.0
2009-04-03 11:35:00,28.39,28.44,28.31,28.34,341700.0,19.6207,19.6553,19.5655,19.5862,341700.0
2009-04-03 11:40:00,28.35,28.36,28.15,28.18,276200.0,19.5931,19.6,19.4549,19.4756,276200.0
2009-04-03 11:45:00,28.18,28.28,28.18,28.28,104500.0,19.4756,19.5447,19.4756,19.5447,104500.0
2009-04-03 11:50:00,28.28,28.37,28.28,28.37,177200.0,19.5447,19.6069,19.5447,19.6069,177200.0
2009-04-03 11:55:00,28.36,28.37,28.3,28.37,133900.0,19.6,19.6069,19.5585,19.6069,133900.0
2009-04-03 12:00:00,28.37,28.52,28.36,28.51,146700.0,19.6069,19.7106,19.6,19.7037,146700.0
2009-04-03 12:05:00,28.5,28.55,28.49,28.5,116700.0,19.6968,19.7313,19.6899,19.6968,116700.0
2009-04-03 12:10:00,28.5,28.55,28.46,28.55,58800.0,19.6968,19.7313,19.6691,19.7313,58800.0
2009-04-03 12:15:00,28.54,28.55,28.47,28.48,53300.0,19.7244,19.7313,19.676,19.6829,53300.0
2009-04-03 12:20:00,28.48,28.49,28.34,28.38,127700.0,19.6829,19.6899,19.5862,19.6138,127700.0
2009-04-03 12:25:00,28.38,28.4,28.27,28.33,185100.0,19.6138,19.6277,19.5378,19.5793,185100.0
2009-04-03 12:30:00,28.32,28.37,28.3,28.34,208000.0,19.5724,19.6069,19.5585,19.5862,208000.0
2009-04-03 12:35:00,28.34,28.44,28.31,28.39,104600.0,19.5862,19.6553,19.5655,19.6207,104600.0
2009-04-03 12:40:00,28.38,28.41,28.38,28.41,39500.0,19.6138,19.6346,19.6138,19.6346,39500.0
2009-04-03 12:45:00,28.41,28.43,28.4,28.42,66300.0,19.6346,19.6484,19.6277,19.6415,66300.0
2009-04-03 12:50:00,28.42,28.51,28.42,28.51,81400.0,19.6415,19.7037,19.6415,19.7037,81400.0
2009-04-03 12:55:00,28.5,28.57,28.5,28.55,146500.0,19.6968,19.7451,19.6968,19.7313,146500.0
2009-04-03 13:00:00,28.55,28.63,28.55,28.58,100800.0,19.7313,19.7866,19.7313,19.7521,100800.0
2009-04-03 13:05:00,28.59,28.59,28.46,28.48,78500.0,19.759,19.759,19.6691,19.6829,78500.0
2009-04-03 13:10:00,28.49,28.5,28.45,28.49,99800.0,19.6899,19.6968,19.6622,19.6899,99800.0
2009-04-03 13:15:00,28.49,28.51,28.47,28.48,86600.0,19.6899,19.7037,19.676,19.6829,86600.0
2009-04-03 13:20:00,28.48,28.49,28.34,28.34,127200.0,19.6829,19.6899,19.5862,19.5862,127200.0
2009-04-03 13:25:00,28.33,28.39,28.31,28.38,73400.0,19.5793,19.6207,19.5655,19.6138,73400.0
2009-04-03 13:30:00,28.37,28.39,28.32,28.33,69500.0,19.6069,19.6207,19.5724,19.5793,69500.0
2009-04-03 13:35:00,28.33,28.35,28.27,28.27,53800.0,19.5793,19.5931,19.5378,19.5378,53800.0
2009-04-03 13:40:00,28.27,28.28,28.2,28.24,107200.0,19.5378,19.5447,19.4894,19.5171,107200.0
2009-04-03 13:45:00,28.25,28.28,28.22,28.26,82600.0,19.524,19.5447,19.5033,19.5309,82600.0
2009-04-03 13:50:00,28.26,28.38,28.23,28.37,113000.0,19.5309,19.6138,19.5102,19.6069,113000.0
2009-04-03 13:55:00,28.38,28.42,28.36,28.39,80700.0,19.6138,19.6415,19.6,19.6207,80700.0
2009-04-03 14:00:00,28.39,28.42,28.37,28.41,96500.0,19.6207,19.6415,19.6069,19.6346,96500.0
2009-04-03 14:05:00,28.41,28.43,28.39,28.39,102700.0,19.6346,19.6484,19.6207,19.6207,102700.0
2009-04-03 14:10:00,28.39,28.43,28.39,28.43,56700.0,19.6207,19.6484,19.6207,19.6484,56700.0
2009-04-03 14:15:00,28.44,28.5,28.42,28.5,149500.0,19.6553,19.6968,19.6415,19.6968,149500.0
2009-04-03 14:20:00,28.5,28.5,28.48,28.5,166500.0,19.6968,19.6968,19.6829,19.6968,166500.0
2009-04-03 14:25:00,28.5,28.56,28.47,28.56,277400.0,19.6968,19.7382,19.676,19.7382,277400.0
2009-04-03 14:30:00,28.56,28.57,28.49,28.5,116500.0,19.7382,19.7451,19.6899,19.6968,116500.0
2009-04-03 14:35:00,28.49,28.49,28.41,28.43,122600.0,19.6899,19.6899,19.6346,19.6484,122600.0
2009-04-03 14:40:00,28.44,28.44,28.35,28.39,115200.0,19.6553,19.6553,19.5931,19.6207,115200.0
2009-04-03 14:45:00,28.39,28.39,28.28,28.3,106000.0,19.6207,19.6207,19.5447,19.5585,106000.0
2009-04-03 14:50:00,28.3,28.34,28.26,28.32,112100.0,19.5585,19.5862,19.5309,19.5724,112100.0
2009-04-03 14:55:00,28.31,28.33,28.31,28.33,84200.0,19.5655,19.5793,19.5655,19.5793,84200.0
2009-04-03 15:00:00,28.32,28.36,28.31,28.32,109000.0,19.5724,19.6,19.5655,19.5724,109000.0
2009-04-03 15:05:00,28.32,28.37,28.3,28.32,193900.0,19.5724,19.6069,19.5585,19.5724,193900.0
2009-04-03 15:10:00,28.33,28.39,28.33,28.34,78800.0,19.5793,19.6207,19.5793,19.5862,78800.0
2009-04-03 15:15:00,28.33,28.38,28.28,28.38,147100.0,19.5793,19.6138,19.5447,19.6138,147100.0
2009-04-03 15:20:00,28.37,28.38,28.32,28.37,118000.0,19.6069,19.6138,19.5724,19.6069,118000.0
2009-04-03 15:25:00,28.37,28.37,28.28,28.3,114500.0,19.6069,19.6069,19.5447,19.5585,114500.0
2009-04-03 15:30:00,28.29,28.36,28.29,28.3,147200.0,19.5516,19.6,19.5516,19.5585,147200.0
2009-04-03 15:35:00,28.32,28.34,28.27,28.32,184300.0,19.5724,19.5862,19.5378,19.5724,184300.0
2009-04-03 15:40:00,28.32,28.44,28.32,28.44,341200.0,19.5724,19.6553,19.5724,19.6553,341200.0
2009-04-03 15:45:00,28.44,28.44,28.34,28.36,285700.0,19.6553,19.6553,19.5862,19.6,285700.0
2009-04-03 15:50:00,28.35,28.46,28.35,28.42,323000.0,19.5931,19.6691,19.5931,19.6415,323000.0
2009-04-03 15:55:00,28.42,28.5,28.36,28.46,725900.0,19.6415,19.6968,19.6,19.6691,725900.0
2009-04-06 09:30:00,28.53,28.64,28.1,28.22,418000.0,19.7175,19.7935,19.4203,19.5033,418000.0
2009-04-06 09:35:00,28.23,28.32,27.75,28.01,473900.0,19.5102,19.5724,19.1784,19.3581,473900.0
2009-04-06 09:40:00,28.01,28.09,27.79,28.03,288700.0,19.3581,19.4134,19.2061,19.3719,288700.0
2009-04-06 09:45:00,28.02,28.09,27.97,27.99,184100.0,19.365,19.4134,19.3305,19.3443,184100.0
2009-04-06 09:50:00,28.0,28.1,27.98,28.09,161000.0,19.3512,19.4203,19.3374,19.4134,161000.0
2009-04-06 09:55:00,28.09,28.22,28.08,28.12,228500.0,19.4134,19.5033,19.4065,19.4341,228500.0
2009-04-06 10:00:00,28.12,28.23,28.1,28.22,242400.0,19.4341,19.5102,19.4203,19.5033,242400.0
2009-04-06 10:05:00,28.23,28.27,28.19,28.26,279900.0,19.5102,19.5378,19.4825,19.5309,279900.0
2009-04-06 10:10:00,28.26,28.3,28.23,28.24,236600.0,19.5309,19.5585,19.5102,19.5171,236600.0
2009-04-06 10:15:00,28.24,28.3,28.21,28.3,86200.0,19.5171,19.5585,19.4963,19.5585,86200.0
2009-04-06 10:20:00,28.29,28.33,28.22,28.29,161600.0,19.5516,19.5793,19.5033,19.5516,161600.0
2009-04-06 10:25:00,28.28,28.3,28.21,28.24,121100.0,19.5447,19.5585,19.4963,19.5171,121100.0
2009-04-06 10:30:00,28.24,28.25,28.18,28.25,74300.0,19.5171,19.524,19.4756,19.524,74300.0
2009-04-06 10:35:00,28.25,28.32,28.24,28.29,52400.0,19.524,19.5724,19.5171,19.5516,52400.0
2009-04-06 10:40:00,28.3,28.33,28.26,28.27,77100.0,19.5585,19.5793,19.5309,19.5378,77100.0
2009-04-06 10:45:00,28.27,28.31,28.23,28.27,61000.0,19.5378,19.5655,19.5102,19.5378,61000.0
2009-04-06 10:50:00,28.27,28.28,28.25,28.25,23800.0,19.5378,19.5447,19.524,19.524,23800.0
2009-04-06 10:55:00,28.25,28.27,28.2,28.22,107900.0,19.524,19.5378,19.4894,19.5033,107900.0
2009-04-06 11:00:00,28.22,28.23,28.16,28.22,63500.0,19.5033,19.5102,19.4618,19.5033,63500.0
2009-04-06 11:05:00,28.22,28.24,28.16,28.24,48300.0,19.5033,19.5171,19.4618,19.5171,48300.0
2009-04-06 11:10:00,28.24,28.27,28.24,28.25,49400.0,19.5171,19.5378,19.5171,19.524,49400.0
2009-04-06 11:15:00,28.24,28.28,28.24,28.27,32800.0,19.5171,19.5447,19.5171,19.5378,32800.0
2009-04-06 11:20:00,28.27,28.31,28.26,28.26,88200.0,19.5378,19.5655,19.5309,19.5309,88200.0
2009-04-06 11:25:00,28.27,28.35,28.25,28.33,116000.0,19.5378,19.5931,19.524,19.5793,116000.0
2009-04-06 11:30:00,28.33,28.37,28.33,28.35,78000.0,19.5793,19.6069,19.5793,19.5931,78000.0
2009-04-06 11:35:00,28.35,28.36,28.25,28.29,176500.0,19.5931,19.6,19.524,19.5516,176500.0
2009-04-06 11:40:00,28.29,28.31,28.25,28.3,92300.0,19.5516,19.5655,19.524,19.5585,92300.0
2009-04-06 11:45:00,28.31,28.31,28.28,28.3,36000.0,19.5655,19.5655,19.5447,19.5585,36000.0
2009-04-06 11:50:00,28.3,28.31,28.25,28.26,40300.0,19.5585,19.5655,19.524,19.5309,40300.0
2009-04-06 11:55:00,28.26,28.28,28.24,28.28,33300.0,19.5309,19.5447,19.5171,19.5447,33300.0
2009-04-06 12:00:00,28.28,28.3,28.25,28.25,33100.0,19.5447,19.5585,19.524,19.524,33100.0
2009-04-06 12:05:00,28.25,28.31,28.24,28.3,36100.0,19.524,19.5655,19.5171,19.5585,36100.0
2009-04-06 12:10:00,28.31,28.32,28.27,28.28,46000.0,19.5655,19.5724,19.5378,19.5447,46000.0
2009-04-06 12:15:00,28.28,28.28,28.23,28.24,33600.0,19.5447,19.5447,19.5102,19.5171,33600.0
2009-04-06 12:20:00,28.24,28.24,28.21,28.23,32500.0,19.5171,19.5171,19.4963,19.5102,32500.0
2009-04-06 12:25:00,28.22,28.23,28.19,28.2,34400.0,19.5033,19.5102,19.4825,19.4894,34400.0
2009-04-06 12:30:00,28.2,28.27,28.2,28.27,127400.0,19.4894,19.5378,19.4894,19.5378,127400.0
2009-04-06 12:35:00,28.27,28.29,28.26,28.29,45000.0,19.5378,19.5516,19.5309,19.5516,45000.0
2009-04-06 12:40:00,28.29,28.34,28.28,28.33,74400.0,19.5516,19.5862,19.5447,19.5793,74400.0
2009-04-06 12:45:00,28.34,28.43,28.32,28.41,108300.0,19.5862,19.6484,19.5724,19.6346,108300.0
2009-04-06 12:50:00,28.42,28.5,28.41,28.5,58600.0,19.6415,19.6968,19.6346,19.6968,58600.0
2009-04-06 12:55:00,28.5,28.56,28.47,28.55,42600.0,19.6968,19.7382,19.676,19.7313,42600.0
2009-04-06 13:00:00,28.56,28.61,28.53,28.57,109800.0,19.7382,19.7728,19.7175,19.7451,109800.0
2009-04-06 13:05:00,28.57,28.58,28.55,28.56,44100.0,19.7451,19.7521,19.7313,19.7382,44100.0
2009-04-06 13:10:00,28.55,28.61,28.55,28.61,30300.0,19.7313,19.7728,19.7313,19.7728,30300.0
2009-04-06 13:15:00,28.61,28.65,28.54,28.58,73800.0,19.7728,19.8004,19.7244,19.7521,73800.0
2009-04-06 13:20:00,28.58,28.64,28.55,28.63,41400.0,19.7521,19.7935,19.7313,19.7866,41400.0
2009-04-06 13:25:00,28.64,28.64,28.5,28.51,62300.0,19.7935,19.7935,19.6968,19.7037,62300.0
2009-04-06 13:30:00,28.51,28.51,28.47,28.49,51900.0,19.7037,19.7037,19.676,19.6899,51900.0
2009-04-06 13:35:00,28.49,28.55,28.49,28.53,68100.0,19.6899,19.7313,19.6899,19.7175,68100.0
2009-04-06 13:40:00,28.54,28.67,28.54,28.67,78100.0,19.7244,19.8143,19.7244,19.8143,78100.0
2009-04-06 13:45:00,28.68,28.75,28.65,28.74,77900.0,19.8212,19.8695,19.8004,19.8626,77900.0
2009-04-06 13:50:00,28.74,28.74,28.65,28.67,60300.0,19.8626,19.8626,19.8004,19.8143,60300.0
2009-04-06 13:55:00,28.67,28.73,28.65,28.71,47600.0,19.8143,19.8557,19.8004,19.8419,47600.0
2009-04-06 14:00:00,28.7,28.72,28.66,28.68,66500.0,19.835,19.8488,19.8073,19.8212,66500.0
2009-04-06 14:05:00,28.68,28.74,28.67,28.73,103700.0,19.8212,19.8626,19.8143,19.8557,103700.0
2009-04-06 14:10:00,28.73,28.77,28.65,28.77,108500.0,19.8557,19.8834,19.8004,19.8834,108500.0
2009-04-06 14:15:00,28.77,28.77,28.71,28.77,175700.0,19.8834,19.8834,19.8419,19.8834,175700.0
2009-04-06 14:20:00,28.77,28.86,28.75,28.86,108800.0,19.8834,19.9456,19.8695,19.9456,108800.0
2009-04-06 14:25:00,28.86,28.87,28.81,28.81,82600.0,19.9456,19.9525,19.911,19.911,82600.0
2009-04-06 14:30:00,28.82,28.85,28.74,28.76,114100.0,19.9179,19.9387,19.8626,19.8765,114100.0
2009-04-06 14:35:00,28.76,28.82,28.76,28.79,112700.0,19.8765,19.9179,19.8765,19.8972,112700.0
2009-04-06 14:40:00,28.79,28.83,28.76,28.83,94200.0,19.8972,19.9248,19.8765,19.9248,94200.0
2009-04-06 14:45:00,28.83,28.83,28.74,28.81,176800.0,19.9248,19.9248,19.8626,19.911,176800.0
2009-04-06 14:50:00,28.8,28.9,28.79,28.89,121800.0,19.9041,19.9732,19.8972,19.9663,121800.0
2009-04-06 14:55:00,28.89,28.93,28.81,28.81,228500.0,19.9663,19.9939,19.911,19.911,228500.0
2009-04-06 15:00:00,28.81,28.84,28.73,28.8,163100.0,19.911,19.9317,19.8557,19.9041,163100.0
2009-04-06 15:05:00,28.8,28.89,28.79,28.84,109900.0,19.9041,19.9663,19.8972,19.9317,109900.0
2009-04-06 15:10:00,28.84,28.87,28.78,28.8,80200.0,19.9317,19.9525,19.8903,19.9041,80200.0
2009-04-06 15:15:00,28.79,28.95,28.78,28.94,166000.0,19.8972,20.0078,19.8903,20.0009,166000.0
2009-04-06 15:20:00,28.94,28.94,28.82,28.89,125400.0,20.0009,20.0009,19.9179,19.9663,125400.0
2009-04-06 15:25:00,28.89,28.92,28.78,28.87,154400.0,19.9663,19.987,19.8903,19.9525,154400.0
2009-04-06 15:30:00,28.87,28.92,28.84,28.91,166700.0,19.9525,19.987,19.9317,19.9801,166700.0
2009-04-06 15:35:00,28.92,28.93,28.77,28.77,210800.0,19.987,19.9939,19.8834,19.8834,210800.0
2009-04-06 15:40:00,28.77,28.93,28.77,28.87,147800.0,19.8834,19.9939,19.8834,19.9525,147800.0
2009-04-06 15:45:00,28.86,28.92,28.81,28.91,172600.0,19.9456,19.987,19.911,19.9801,172600.0
2009-04-06 15:50:00,28.91,28.99,28.89,28.96,263700.0,19.9801,20.0354,19.9663,20.0147,263700.0
2009-04-06 15:55:00,28.96,29.02,28.95,28.97,482700.0,20.0147,20.0561,20.0078,20.0216,482700.0
2009-04-07 09:30:00,28.66,28.66,28.5,28.53,125400.0,19.8073,19.8073,19.6968,19.7175,125400.0
2009-04-07 09:35:00,28.54,28.59,28.5,28.55,82700.0,19.7244,19.759,19.6968,19.7313,82700.0
2009-04-07 09:40:00,28.55,28.56,28.45,28.45,85700.0,19.7313,19.7382,19.6622,19.6622,85700.0
2009-04-07 09:45:00,28.46,28.48,28.38,28.47,79000.0,19.6691,19.6829,19.6138,19.676,79000.0
2009-04-07 09:50:00,28.48,28.61,28.47,28.58,80700.0,19.6829,19.7728,19.676,19.7521,80700.0
2009-04-07 09:55:00,28.58,28.58,28.51,28.53,70700.0,19.7521,19.7521,19.7037,19.7175,70700.0
2009-04-07 10:00:00,28.52,28.55,28.43,28.43,72500.0,19.7106,19.7313,19.6484,19.6484,72500.0
2009-04-07 10:05:00,28.43,28.57,28.41,28.5,199100.0,19.6484,19.7451,19.6346,19.6968,199100.0
2009-04-07 10:10:00,28.5,28.57,28.48,28.52,105100.0,19.6968,19.7451,19.6829,19.7106,105100.0
2009-04-07 10:15:00,28.51,28.53,28.39,28.4,136800.0,19.7037,19.7175,19.6207,19.6277,136800.0
2009-04-07 10:20:00,28.4,28.46,28.39,28.42,76000.0,19.6277,19.6691,19.6207,19.6415,76000.0
2009-04-07 10:25:00,28.42,28.49,28.42,28.48,74500.0,19.6415,19.6899,19.6415,19.6829,74500.0
2009-04-07 10:30:00,28.48,28.57,28.46,28.56,112600.0,19.6829,19.7451,19.6691,19.7382,112600.0
2009-04-07 10:35:00,28.55,28.63,28.55,28.61,81200.0,19.7313,19.7866,19.7313,19.7728,81200.0
2009-04-07 10:40:00,28.62,28.63,28.58,28.58,58400.0,19.7797,19.7866,19.7521,19.7521,58400.0
2009-04-07 10:45:00,28.58,28.71,28.58,28.65,85100.0,19.7521,19.8419,19.7521,19.8004,85100.0
2009-04-07 10:50:00,28.65,28.73,28.62,28.73,57900.0,19.8004,19.8557,19.7797,19.8557,57900.0
2009-04-07 10:55:00,28.72,28.76,28.71,28.74,80500.0,19.8488,19.8765,19.8419,19.8626,80500.0
2009-04-07 11:00:00,28.74,28.75,28.68,28.73,73500.0,19.8626,19.8695,19.8212,19.8557,73500.0
2009-04-07 11:05:00,28.74,28.74,28.66,28.67,47800.0,19.8626,19.8626,19.8073,19.8143,47800.0
2009-04-07 11:10:00,28.67,28.68,28.64,28.66,84200.0,19.8143,19.8212,19.7935,19.8073,84200.0
2009-04-07 11:15:00,28.66,28.67,28.63,28.65,59800.0,19.8073,19.8143,19.7866,19.8004,59800.0
2009-04-07 11:20:00,28.66,28.69,28.64,28.68,49600.0,19.8073,19.8281,19.7935,19.8212,49600.0
2009-04-07 11:25:00,28.69,28.7,28.64,28.66,72100.0,19.8281,19.835,19.7935,19.8073,72100.0
2009-04-07 11:30:00,28.66,28.74,28.64,28.7,36500.0,19.8073,19.8626,19.7935,19.835,36500.0
2009-04-07 11:35:00,28.7,28.71,28.61,28.61,36600.0,19.835,19.8419,19.7728,19.7728,36600.0
2009-04-07 11:40:00,28.61,28.62,28.56,28.57,60700.0,19.7728,19.7797,19.7382,19.7451,60700.0
2009-04-07 11:45:00,28.57,28.62,28.56,28.61,43100.0,19.7451,19.7797,19.7382,19.7728,43100.0
2009-04-07 11:50:00,28.61,28.65,28.58,28.65,32400.0,19.7728,19.8004,19.7521,19.8004,32400.0
2009-04-07 11:55:00,28.65,28.67,28.64,28.66,38700.0,19.8004,19.8143,19.7935,19.8073,38700.0
2009-04-07 12:00:00,28.67,28.72,28.66,28.71,58700.0,19.8143,19.8488,19.8073,19.8419,58700.0
2009-04-07 12:05:00,28.71,28.73,28.66,28.71,34500.0,19.8419,19.8557,19.8073,19.8419,34500.0
2009-04-07 12:10:00,28.7,28.79,28.7,28.79,106000.0,19.835,19.8972,19.835,19.8972,106000.0
2009-04-07 12:15:00,28.79,28.8,28.78,28.79,48700.0,19.8972,19.9041,19.8903,19.8972,48700.0
2009-04-07 12:20:00,28.79,28.8,28.77,28.79,34600.0,19.8972,19.9041,19.8834,19.8972,34600.0
2009-04-07 12:25:00,28.79,28.79,28.68,28.68,84900.0,19.8972,19.8972,19.8212,19.8212,84900.0
2009-04-07 12:30:00,28.68,28.73,28.68,28.73,53500.0,19.8212,19.8557,19.8212,19.8557,53500.0
2009-04-07 12:35:00,28.73,28.76,28.66,28.67,82400.0,19.8557,19.8765,19.8073,19.8143,82400.0
2009-04-07 12:40:00,28.67,28.71,28.67,28.7,34000.0,19.8143,19.8419,19.8143,19.835,34000.0
2009-04-07 12:45:00,28.7,28.75,28.7,28.75,42400.0,19.835,19.8695,19.835,19.8695,42400.0
2009-04-07 12:50:00,28.75,28.8,28.74,28.8,33000.0,19.8695,19.9041,19.8626,19.9041,33000.0
2009-04-07 12:55:00,28.8,28.8,28.77,28.8,21800.0,19.9041,19.9041,19.8834,19.9041,21800.0
2009-04-07 13:00:00,28.8,28.81,28.77,28.77,42400.0,19.9041,19.911,19.8834,19.8834,42400.0
2009-04-07 13:05:00,28.78,28.78,28.73,28.74,33700.0,19.8903,19.8903,19.8557,19.8626,33700.0
2009-04-07 13:10:00,28.74,28.76,28.71,28.75,31000.0,19.8626,19.8765,19.8419,19.8695,31000.0
2009-04-07 13:15:00,28.76,28.77,28.71,28.74,58800.0,19.8765,19.8834,19.8419,19.8626,58800.0
2009-04-07 13:20:00,28.74,28.74,28.71,28.72,42900.0,19.8626,19.8626,19.8419,19.8488,42900.0
2009-04-07 13:25:00,28.72,28.72,28.69,28.69,17900.0,19.8488,19.8488,19.8281,19.8281,17900.0
2009-04-07 13:30:00,28.69,28.69,28.63,28.65,52900.0,19.8281,19.8281,19.7866,19.8004,52900.0
2009-04-07 13:35:00,28.65,28.65,28.6,28.61,40100.0,19.8004,19.8004,19.7659,19.7728,40100.0
2009-04-07 13:40:00,28.6,28.65,28.6,28.64,61800.0,19.7659,19.8004,19.7659,19.7935,61800.0
2009-04-07 13:45:00,28.64,28.66,28.63,28.65,40500.0,19.7935,19.8073,19.7866,19.8004,40500.0
2009-04-07 13:50:00,28.64,28.69,28.63,28.68,52600.0,19.7935,19.8281,19.7866,19.8212,52600.0
2009-04-07 13:55:00,28.69,28.69,28.64,28.65,26200.0,19.8281,19.8281,19.7935,19.8004,26200.0
2009-04-07 14:00:00,28.65,28.65,28.55,28.55,82100.0,19.8004,19.8004,19.7313,19.7313,82100.0
2009-04-07 14:05:00,28.55,28.56,28.52,28.55,52500.0,19.7313,19.7382,19.7106,19.7313,52500.0
2009-04-07 14:10:00,28.54,28.59,28.54,28.58,45500.0,19.7244,19.759,19.7244,19.7521,45500.0
2009-04-07 14:15:00,28.57,28.58,28.53,28.54,50900.0,19.7451,19.7521,19.7175,19.7244,50900.0
2009-04-07 14:20:00,28.54,28.55,28.5,28.5,40700.0,19.7244,19.7313,19.6968,19.6968,40700.0
2009-04-07 14:25:00,28.51,28.52,28.5,28.5,43600.0,19.7037,19.7106,19.6968,19.6968,43600.0
2009-04-07 14:30:00,28.51,28.52,28.48,28.48,54400.0,19.7037,19.7106,19.6829,19.6829,54400.0
2009-04-07 14:35:00,28.49,28.49,28.44,28.44,40200.0,19.6899,19.6899,19.6553,19.6553,40200.0
2009-04-07 14:40:00,28.44,28.49,28.43,28.44,60400.0,19.6553,19.6899,19.6484,19.6553,60400.0
2009-04-07 14:45:00,28.44,28.52,28.44,28.5,74800.0,19.6553,19.7106,19.6553,19.6968,74800.0
2009-04-07 14:50:00,28.5,28.56,28.5,28.55,46600.0,19.6968,19.7382,19.6968,19.7313,46600.0
2009-04-07 14:55:00,28.55,28.61,28.53,28.58,68800.0,19.7313,19.7728,19.7175,19.7521,68800.0
2009-04-07 15:00:00,28.57,28.62,28.55,28.58,117200.0,19.7451,19.7797,19.7313,19.7521,117200.0
2009-04-07 15:05:00,28.59,28.65,28.56,28.64,68300.0,19.759,19.8004,19.7382,19.7935,68300.0
2009-04-07 15:10:00,28.65,28.7,28.64,28.65,85500.0,19.8004,19.835,19.7935,19.8004,85500.0
2009-04-07 15:15:00,28.66,28.71,28.65,28.68,73800.0,19.8073,19.8419,19.8004,19.8212,73800.0
2009-04-07 15:20:00,28.68,28.71,28.66,28.7,37500.0,19.8212,19.8419,19.8073,19.835,37500.0
2009-04-07 15:25:00,28.71,28.74,28.61,28.63,81900.0,19.8419,19.8626,19.7728,19.7866,81900.0
2009-04-07 15:30:00,28.63,28.71,28.61,28.71,77700.0,19.7866,19.8419,19.7728,19.8419,77700.0
2009-04-07 15:35:00,28.71,28.72,28.62,28.68,79000.0,19.8419,19.8488,19.7797,19.8212,79000.0
2009-04-07 15:40:00,28.67,28.79,28.64,28.74,156800.0,19.8143,19.8972,19.7935,19.8626,156800.0
2009-04-07 15:45:00,28.74,28.8,28.68,28.68,110300.0,19.8626,19.9041,19.8212,19.8212,110300.0
2009-04-07 15:50:00,28.68,28.73,28.63,28.64,109200.0,19.8212,19.8557,19.7866,19.7935,109200.0
2009-04-07 15:55:00,28.64,28.66,28.58,28.58,311200.0,19.7935,19.8073,19.7521,19.7521,311200.0
2009-04-08 09:30:00,28.72,28.98,28.63,28.95,116400.0,19.8488,20.0285,19.7866,20.0078,116400.0
2009-04-08 09:35:00,28.95,29.01,28.81,28.99,136600.0,20.0078,20.0492,19.911,20.0354,136600.0
2009-04-08 09:40:00,28.99,29.18,28.93,29.16,121000.0,20.0354,20.1667,19.9939,20.1529,121000.0
2009-04-08 09:45:00,29.16,29.24,29.16,29.19,82300.0,20.1529,20.2082,20.1529,20.1736,82300.0
2009-04-08 09:50:00,29.19,29.22,29.16,29.18,75200.0,20.1736,20.1944,20.1529,20.1667,75200.0
2009-04-08 09:55:00,29.18,29.19,29.1,29.13,73800.0,20.1667,20.1736,20.1114,20.1322,73800.0
2009-04-08 10:00:00,29.14,29.16,29.05,29.05,96100.0,20.1391,20.1529,20.0769,20.0769,96100.0
2009-04-08 10:05:00,29.05,29.07,28.96,28.97,68700.0,20.0769,20.0907,20.0147,20.0216,68700.0
2009-04-08 10:10:00,28.97,28.98,28.83,28.91,88700.0,20.0216,20.0285,19.9248,19.9801,88700.0
2009-04-08 10:15:00,28.91,28.92,28.76,28.76,65200.0,19.9801,19.987,19.8765,19.8765,65200.0
2009-04-08 10:20:00,28.75,28.76,28.65,28.74,107000.0,19.8695,19.8765,19.8004,19.8626,107000.0
2009-04-08 10:25:00,28.74,28.79,28.67,28.78,53500.0,19.8626,19.8972,19.8143,19.8903,53500.0
2009-04-08 10:30:00,28.79,28.81,28.76,28.78,77900.0,19.8972,19.911,19.8765,19.8903,77900.0
2009-04-08 10:35:00,28.78,28.85,28.71,28.79,110800.0,19.8903,19.9387,19.8419,19.8972,110800.0
2009-04-08 10:40:00,28.8,28.87,28.76,28.87,127600.0,19.9041,19.9525,19.8765,19.9525,127600.0
2009-04-08 10:45:00,28.86,28.95,28.86,28.93,134900.0,19.9456,20.0078,19.9456,19.9939,134900.0
2009-04-08 10:50:00,28.93,29.02,28.92,29.0,150700.0,19.9939,20.0561,19.987,20.0423,150700.0
2009-04-08 10:55:00,28.99,29.03,28.99,29.02,56100.0,20.0354,20.0631,20.0354,20.0561,56100.0
2009-04-08 11:00:00,29.02,29.11,29.02,29.05,99100.0,20.0561,20.1183,20.0561,20.0769,99100.0
2009-04-08 11:05:00,29.06,29.07,29.04,29.06,63800.0,20.0838,20.0907,20.07,20.0838,63800.0
2009-04-08 11:10:00,29.05,29.06,28.97,29.0,95000.0,20.0769,20.0838,20.0216,20.0423,95000.0
2009-04-08 11:15:00,29.01,29.04,29.0,29.02,162000.0,20.0492,20.07,20.0423,20.0561,162000.0
2009-04-08 11:20:00,29.02,29.02,28.94,28.95,59800.0,20.0561,20.0561,20.0009,20.0078,59800.0
2009-04-08 11:25:00,28.95,29.0,28.92,28.92,49500.0,20.0078,20.0423,19.987,19.987,49500.0
2009-04-08 11:30:00,28.92,28.93,28.9,28.91,81900.0,19.987,19.9939,19.9732,19.9801,81900.0
2009-04-08 11:35:00,28.91,29.13,28.9,29.1,110000.0,19.9801,20.1322,19.9732,20.1114,110000.0
2009-04-08 11:40:00,29.09,29.09,29.04,29.09,58000.0,20.1045,20.1045,20.07,20.1045,58000.0
2009-04-08 11:45:00,29.09,29.19,29.09,29.11,76300.0,20.1045,20.1736,20.1045,20.1183,76300.0
2009-04-08 11:50:00,29.11,29.17,29.11,29.16,48500.0,20.1183,20.1598,20.1183,20.1529,48500.0
2009-04-08 11:55:00,29.17,29.18,29.16,29.16,43500.0,20.1598,20.1667,20.1529,20.1529,43500.0
2009-04-08 12:00:00,29.16,29.2,29.15,29.19,117900.0,20.1529,20.1805,20.146,20.1736,117900.0
2009-04-08 12:05:00,29.19,29.25,29.19,29.24,84600.0,20.1736,20.2151,20.1736,20.2082,84600.0
2009-04-08 12:10:00,29.23,29.31,29.2,29.2,102800.0,20.2013,20.2566,20.1805,20.1805,102800.0
2009-04-08 12:15:00,29.19,29.25,29.16,29.23,45500.0,20.1736,20.2151,20.1529,20.2013,45500.0
2009-04-08 12:20:00,29.23,29.29,29.22,29.28,64700.0,20.2013,20.2427,20.1944,20.2358,64700.0
2009-04-08 12:25:00,29.28,29.33,29.26,29.32,71200.0,20.2358,20.2704,20.222,20.2635,71200.0
2009-04-08 12:30:00,29.31,29.32,29.31,29.31,28700.0,20.2566,20.2635,20.2566,20.2566,28700.0
2009-04-08 12:35:00,29.3,29.31,29.23,29.25,42100.0,20.2497,20.2566,20.2013,20.2151,42100.0
2009-04-08 12:40:00,29.25,29.39,29.24,29.37,108800.0,20.2151,20.3119,20.2082,20.298,108800.0
2009-04-08 12:45:00,29.38,29.45,29.36,29.44,149300.0,20.3049,20.3533,20.2911,20.3464,149300.0
2009-04-08 12:50:00,29.44,29.45,29.4,29.43,77100.0,20.3464,20.3533,20.3188,20.3395,77100.0
2009-04-08 12:55:00,29.43,29.47,29.4,29.4,150600.0,20.3395,20.3671,20.3188,20.3188,150600.0
2009-04-08 13:00:00,29.39,29.4,29.28,29.29,66800.0,20.3119,20.3188,20.2358,20.2427,66800.0
2009-04-08 13:05:00,29.28,29.29,29.24,29.25,143400.0,20.2358,20.2427,20.2082,20.2151,143400.0
2009-04-08 13:10:00,29.25,29.27,29.24,29.27,49300.0,20.2151,20.2289,20.2082,20.2289,49300.0
2009-04-08 13:15:00,29.26,29.3,29.2,29.2,104300.0,20.222,20.2497,20.1805,20.1805,104300.0
2009-04-08 13:20:00,29.21,29.21,29.16,29.2,78500.0,20.1875,20.1875,20.1529,20.1805,78500.0
2009-04-08 13:25:00,29.2,29.27,29.2,29.25,56800.0,20.1805,20.2289,20.1805,20.2151,56800.0
2009-04-08 13:30:00,29.25,29.28,29.24,29.28,51500.0,20.2151,20.2358,20.2082,20.2358,51500.0
2009-04-08 13:35:00,29.27,29.28,29.18,29.19,66800.0,20.2289,20.2358,20.1667,20.1736,66800.0
2009-04-08 13:40:00,29.19,29.27,29.18,29.25,473100.0,20.1736,20.2289,20.1667,20.2151,473100.0
2009-04-08 13:45:00,29.24,29.31,29.22,29.31,273000.0,20.2082,20.2566,20.1944,20.2566,273000.0
2009-04-08 13:50:00,29.31,29.39,29.3,29.38,124200.0,20.2566,20.3119,20.2497,20.3049,124200.0
2009-04-08 13:55:00,29.38,29.45,29.37,29.45,76200.0,20.3049,20.3533,20.298,20.3533,76200.0
2009-04-08 14:00:00,29.44,29.47,29.35,29.38,122600.0,20.3464,20.3671,20.2842,20.3049,122600.0
2009-04-08 14:05:00,29.38,29.44,29.36,29.43,132300.0,20.3049,20.3464,20.2911,20.3395,132300.0
2009-04-08 14:10:00,29.43,29.48,29.42,29.45,84600.0,20.3395,20.3741,20.3326,20.3533,84600.0
2009-04-08 14:15:00,29.45,29.46,29.34,29.35,127700.0,20.3533,20.3602,20.2773,20.2842,127700.0
2009-04-08 14:20:00,29.36,29.38,29.27,29.29,77200.0,20.2911,20.3049,20.2289,20.2427,77200.0
2009-04-08 14:25:00,29.3,29.39,29.29,29.38,115300.0,20.2497,20.3119,20.2427,20.3049,115300.0
2009-04-08 14:30:00,29.38,29.4,29.3,29.31,51900.0,20.3049,20.3188,20.2497,20.2566,51900.0
2009-04-08 14:35:00,29.3,29.38,29.3,29.37,80600.0,20.2497,20.3049,20.2497,20.298,80600.0
2009-04-08 14:40:00,29.38,29.43,29.34,29.36,172600.0,20.3049,20.3395,20.2773,20.2911,172600.0
2009-04-08 14:45:00,29.36,29.43,29.36,29.39,80600.0,20.2911,20.3395,20.2911,20.3119,80600.0
2009-04-08 14:50:00,29.4,29.4,29.3,29.36,112800.0,20.3188,20.3188,20.2497,20.2911,112800.0
2009-04-08 14:55:00,29.35,29.39,29.31,29.36,159900.0,20.2842,20.3119,20.2566,20.2911,159900.0
2009-04-08 15:00:00,29.36,29.39,29.21,29.25,99400.0,20.2911,20.3119,20.1875,20.2151,99400.0
2009-04-08 15:05:00,29.24,29.26,29.18,29.25,149700.0,20.2082,20.222,20.1667,20.2151,149700.0
2009-04-08 15:10:00,29.25,29.33,29.24,29.3,109600.0,20.2151,20.2704,20.2082,20.2497,109600.0
2009-04-08 15:15:00,29.31,29.35,29.29,29.34,74100.0,20.2566,20.2842,20.2427,20.2773,74100.0
2009-04-08 15:20:00,29.34,29.38,29.31,29.37,79800.0,20.2773,20.3049,20.2566,20.298,79800.0
2009-04-08 15:25:00,29.38,29.39,29.36,29.38,138600.0,20.3049,20.3119,20.2911,20.3049,138600.0
2009-04-08 15:30:00,29.37,29.42,29.36,29.41,178100.0,20.298,20.3326,20.2911,20.3257,178100.0
2009-04-08 15:35:00,29.41,29.42,29.33,29.41,135300.0,20.3257,20.3326,20.2704,20.3257,135300.0
2009-04-08 15:40:00,29.42,29.49,29.4,29.49,186900.0,20.3326,20.381,20.3188,20.381,186900.0
2009-04-08 15:45:00,29.49,29.5,29.44,29.44,192600.0,20.381,20.3879,20.3464,20.3464,192600.0
2009-04-08 15:50:00,29.44,29.46,29.34,29.4,341400.0,20.3464,20.3602,20.2773,20.3188,341400.0
2009-04-08 15:55:00,29.4,29.49,29.37,29.48,401800.0,20.3188,20.381,20.298,20.3741,401800.0
2009-04-09 09:30:00,29.39,29.98,29.0,29.85,291300.0,20.3119,20.7196,20.0423,20.6298,291300.0
2009-04-09 09:35:00,29.85,29.93,29.8,29.9,159100.0,20.6298,20.6851,20.5952,20.6643,159100.0
2009-04-09 09:40:00,29.91,29.99,29.88,29.93,132600.0,20.6712,20.7265,20.6505,20.6851,132600.0
2009-04-09 09:45:00,29.93,29.98,29.87,29.9,267900.0,20.6851,20.7196,20.6436,20.6643,267900.0
2009-04-09 09:50:00,29.91,29.98,29.79,29.82,295100.0,20.6712,20.7196,20.5883,20.609,295100.0
2009-04-09 09:55:00,29.81,29.81,29.6,29.75,269500.0,20.6021,20.6021,20.457,20.5607,269500.0
2009-04-09 10:00:00,29.75,29.85,29.69,29.79,194400.0,20.5607,20.6298,20.5192,20.5883,194400.0
2009-04-09 10:05:00,29.79,29.92,29.78,29.92,131900.0,20.5883,20.6781,20.5814,20.6781,131900.0
2009-04-09 10:10:00,29.92,29.94,29.82,29.82,121500.0,20.6781,20.692,20.609,20.609,121500.0
2009-04-09 10:15:00,29.82,29.92,29.8,29.9,83400.0,20.609,20.6781,20.5952,20.6643,83400.0
2009-04-09 10:20:00,29.9,29.99,29.9,29.99,100200.0,20.6643,20.7265,20.6643,20.7265,100200.0
2009-04-09 10:25:00,29.98,30.0,29.95,29.98,94100.0,20.7196,20.7334,20.6989,20.7196,94100.0
2009-04-09 10:30:00,29.98,30.0,29.96,29.98,65700.0,20.7196,20.7334,20.7058,20.7196,65700.0
2009-04-09 10:35:00,29.98,30.03,29.97,29.98,194800.0,20.7196,20.7542,20.7127,20.7196,194800.0
2009-04-09 10:40:00,29.99,29.99,29.85,29.85,44700.0,20.7265,20.7265,20.6298,20.6298,44700.0
2009-04-09 10:45:00,29.86,29.94,29.85,29.91,101600.0,20.6367,20.692,20.6298,20.6712,101600.0
2009-04-09 10:50:00,29.91,29.98,29.9,29.96,32300.0,20.6712,20.7196,20.6643,20.7058,32300.0
2009-04-09 10:55:00,29.96,29.98,29.91,29.93,43800.0,20.7058,20.7196,20.6712,20.6851,43800.0
2009-04-09 11:00:00,29.92,29.96,29.89,29.94,42400.0,20.6781,20.7058,20.6574,20.692,42400.0
2009-04-09 11:05:00,29.93,29.96,29.92,29.95,35000.0,20.6851,20.7058,20.6781,20.6989,35000.0
2009-04-09 11:10:00,29.95,29.99,29.95,29.96,38100.0,20.6989,20.7265,20.6989,20.7058,38100.0
2009-04-09 11:15:00,29.97,30.01,29.97,30.0,124200.0,20.7127,20.7403,20.7127,20.7334,124200.0
2009-04-09 11:20:00,30.0,30.0,29.93,29.93,42100.0,20.7334,20.7334,20.6851,20.6851,42100.0
2009-04-09 11:25:00,29.94,29.94,29.85,29.85,68400.0,20.692,20.692,20.6298,20.6298,68400.0
2009-04-09 11:30:00,29.85,29.85,29.81,29.81,39900.0,20.6298,20.6298,20.6021,20.6021,39900.0
2009-04-09 11:35:00,29.81,29.82,29.8,29.82,40600.0,20.6021,20.609,20.5952,20.609,40600.0
2009-04-09 11:40:00,29.81,29.84,29.79,29.81,66100.0,20.6021,20.6229,20.5883,20.6021,66100.0
2009-04-09 11:45:00,29.81,29.82,29.75,29.81,60400.0,20.6021,20.609,20.5607,20.6021,60400.0
2009-04-09 11:50:00,29.81,29.83,29.79,29.81,30600.0,20.6021,20.6159,20.5883,20.6021,30600.0
2009-04-09 11:55:00,29.81,29.9,29.81,29.9,54000.0,20.6021,20.6643,20.6021,20.6643,54000.0
2009-04-09 12:00:00,29.9,29.95,29.89,29.91,67100.0,20.6643,20.6989,20.6574,20.6712,67100.0
2009-04-09 12:05:00,29.91,29.91,29.84,29.9,59100.0,20.6712,20.6712,20.6229,20.6643,59100.0
2009-04-09 12:10:00,29.91,29.93,29.88,29.93,45800.0,20.6712,20.6851,20.6505,20.6851,45800.0
2009-04-09 12:15:00,29.92,29.92,29.86,29.92,53800.0,20.6781,20.6781,20.6367,20.6781,53800.0
2009-04-09 12:20:00,29.92,29.96,29.9,29.95,26600.0,20.6781,20.7058,20.6643,20.6989,26600.0
2009-04-09 12:25:00,29.96,29.97,29.94,29.96,49000.0,20.7058,20.7127,20.692,20.7058,49000.0
2009-04-09 12:30:00,29.96,29.96,29.89,29.93,119100.0,20.7058,20.7058,20.6574,20.6851,119100.0
2009-04-09 12:35:00,29.93,29.93,29.91,29.91,29100.0,20.6851,20.6851,20.6712,20.6712,29100.0
2009-04-09 12:40:00,29.91,29.93,29.89,29.92,31700.0,20.6712,20.6851,20.6574,20.6781,31700.0
2009-04-09 12:45:00,29.92,29.93,29.89,29.93,38000.0,20.6781,20.6851,20.6574,20.6851,38000.0
2009-04-09 12:50:00,29.92,29.93,29.87,29.89,42400.0,20.6781,20.6851,20.6436,20.6574,42400.0
2009-04-09 12:55:00,29.89,29.92,29.89,29.9,58900.0,20.6574,20.6781,20.6574,20.6643,58900.0
2009-04-09 13:00:00,29.9,29.96,29.89,29.95,29700.0,20.6643,20.7058,20.6574,20.6989,29700.0
2009-04-09 13:05:00,29.95,29.97,29.95,29.97,51300.0,20.6989,20.7127,20.6989,20.7127,51300.0
2009-04-09 13:10:00,29.97,30.0,29.96,30.0,47200.0,20.7127,20.7334,20.7058,20.7334,47200.0
2009-04-09 13:15:00,30.0,30.0,29.96,29.96,71000.0,20.7334,20.7334,20.7058,20.7058,71000.0
2009-04-09 13:20:00,29.96,30.01,29.96,30.01,44300.0,20.7058,20.7403,20.7058,20.7403,44300.0
2009-04-09 13:25:00,30.0,30.01,29.98,30.0,75900.0,20.7334,20.7403,20.7196,20.7334,75900.0
2009-04-09 13:30:00,30.0,30.02,29.99,30.02,44400.0,20.7334,20.7473,20.7265,20.7473,44400.0
2009-04-09 13:35:00,30.02,30.04,29.99,29.99,69500.0,20.7473,20.7611,20.7265,20.7265,69500.0
2009-04-09 13:40:00,30.0,30.12,29.99,30.12,193600.0,20.7334,20.8164,20.7265,20.8164,193600.0
2009-04-09 13:45:00,30.11,30.2,30.1,30.2,67200.0,20.8095,20.8717,20.8025,20.8717,67200.0
2009-04-09 13:50:00,30.19,30.19,30.13,30.15,35500.0,20.8648,20.8648,20.8233,20.8371,35500.0
2009-04-09 13:55:00,30.15,30.18,30.15,30.16,46700.0,20.8371,20.8578,20.8371,20.844,46700.0
2009-04-09 14:00:00,30.16,30.16,30.1,30.12,37700.0,20.844,20.844,20.8025,20.8164,37700.0
2009-04-09 14:05:00,30.12,30.17,30.08,30.17,89500.0,20.8164,20.8509,20.7887,20.8509,89500.0
2009-04-09 14:10:00,30.17,30.2,30.1,30.12,95700.0,20.8509,20.8717,20.8025,20.8164,95700.0
2009-04-09 14:15:00,30.13,30.13,30.04,30.06,116600.0,20.8233,20.8233,20.7611,20.7749,116600.0
2009-04-09 14:20:00,30.06,30.08,30.04,30.08,46500.0,20.7749,20.7887,20.7611,20.7887,46500.0
2009-04-09 14:25:00,30.08,30.12,30.02,30.02,79800.0,20.7887,20.8164,20.7473,20.7473,79800.0
2009-04-09 14:30:00,30.02,30.06,30.0,30.06,99700.0,20.7473,20.7749,20.7334,20.7749,99700.0
2009-04-09 14:35:00,30.07,30.2,30.05,30.2,80400.0,20.7818,20.8717,20.768,20.8717,80400.0
2009-04-09 14:40:00,30.2,30.22,30.19,30.19,91000.0,20.8717,20.8855,20.8648,20.8648,91000.0
2009-04-09 14:45:00,30.2,30.24,30.18,30.18,142200.0,20.8717,20.8993,20.8578,20.8578,142200.0
2009-04-09 14:50:00,30.19,30.2,30.14,30.16,66500.0,20.8648,20.8717,20.8302,20.844,66500.0
2009-04-09 14:55:00,30.16,30.2,30.14,30.2,44100.0,20.844,20.8717,20.8302,20.8717,44100.0
2009-04-09 15:00:00,30.19,30.22,30.12,30.16,119200.0,20.8648,20.8855,20.8164,20.844,119200.0
2009-04-09 15:05:00,30.17,30.17,30.09,30.1,128500.0,20.8509,20.8509,20.7956,20.8025,128500.0
2009-04-09 15:10:00,30.1,30.11,30.02,30.06,95300.0,20.8025,20.8095,20.7473,20.7749,95300.0
2009-04-09 15:15:00,30.06,30.11,30.05,30.09,61000.0,20.7749,20.8095,20.768,20.7956,61000.0
2009-04-09 15:20:00,30.09,30.1,30.0,30.02,68700.0,20.7956,20.8025,20.7334,20.7473,68700.0
2009-04-09 15:25:00,30.02,30.07,30.01,30.05,109000.0,20.7473,20.7818,20.7403,20.768,109000.0
2009-04-09 15:30:00,30.05,30.07,30.01,30.04,94300.0,20.768,20.7818,20.7403,20.7611,94300.0
2009-04-09 15:35:00,30.05,30.07,30.0,30.01,102700.0,20.768,20.7818,20.7334,20.7403,102700.0
2009-04-09 15:40:00,30.01,30.05,29.94,30.01,199400.0,20.7403,20.768,20.692,20.7403,199400.0
2009-04-09 15:45:00,30.01,30.07,29.97,30.05,179900.0,20.7403,20.7818,20.7127,20.768,179900.0
2009-04-09 15:50:00,30.06,30.07,29.99,30.01,255600.0,20.7749,20.7818,20.7265,20.7403,255600.0
2009-04-09 15:55:00,30.0,30.09,29.98,30.09,392500.0,20.7334,20.7956,20.7196,20.7956,392500.0
2009-04-13 09:30:00,29.96,30.39,29.8,29.98,206700.0,20.7058,21.003,20.5952,20.7196,206700.0
2009-04-13 09:35:00,29.98,30.27,29.93,30.17,114200.0,20.7196,20.92,20.6851,20.8509,114200.0
2009-04-13 09:40:00,30.17,30.19,30.03,30.06,131500.0,20.8509,20.8648,20.7542,20.7749,131500.0
2009-04-13 09:45:00,30.05,30.06,29.97,30.0,174800.0,20.768,20.7749,20.7127,20.7334,174800.0
2009-04-13 09:50:00,30.0,30.04,29.96,29.96,98600.0,20.7334,20.7611,20.7058,20.7058,98600.0
2009-04-13 09:55:00,29.99,29.99,29.93,29.96,71900.0,20.7265,20.7265,20.6851,20.7058,71900.0
2009-04-13 10:00:00,29.96,30.04,29.92,30.03,150700.0,20.7058,20.7611,20.6781,20.7542,150700.0
2009-04-13 10:05:00,30.04,30.08,29.99,30.07,142400.0,20.7611,20.7887,20.7265,20.7818,142400.0
2009-04-13 10:10:00,30.06,30.16,30.06,30.11,116000.0,20.7749,20.844,20.7749,20.8095,116000.0
2009-04-13 10:15:00,30.11,30.15,29.97,29.99,203600.0,20.8095,20.8371,20.7127,20.7265,203600.0
2009-04-13 10:20:00,30.0,30.0,29.94,29.99,110500.0,20.7334,20.7334,20.692,20.7265,110500.0
2009-04-13 10:25:00,30.0,30.06,29.94,30.05,79900.0,20.7334,20.7749,20.692,20.768,79900.0
2009-04-13 10:30:00,30.05,30.07,29.94,29.97,89800.0,20.768,20.7818,20.692,20.7127,89800.0
2009-04-13 10:35:00,29.95,29.99,29.94,29.95,65900.0,20.6989,20.7265,20.692,20.6989,65900.0
2009-04-13 10:40:00,29.95,29.95,29.84,29.85,86600.0,20.6989,20.6989,20.6229,20.6298,86600.0
2009-04-13 10:45:00,29.86,29.86,29.79,29.81,73200.0,20.6367,20.6367,20.5883,20.6021,73200.0
2009-04-13 10:50:00,29.81,29.84,29.77,29.77,61200.0,20.6021,20.6229,20.5745,20.5745,61200.0
2009-04-13 10:55:00,29.77,29.78,29.69,29.7,133500.0,20.5745,20.5814,20.5192,20.5261,133500.0
2009-04-13 11:00:00,29.71,29.72,29.65,29.69,162600.0,20.533,20.5399,20.4915,20.5192,162600.0
2009-04-13 11:05:00,29.69,29.69,29.63,29.64,122800.0,20.5192,20.5192,20.4777,20.4846,122800.0
2009-04-13 11:10:00,29.65,29.66,29.6,29.63,104000.0,20.4915,20.4985,20.457,20.4777,104000.0
2009-04-13 11:15:00,29.63,29.65,29.6,29.63,48200.0,20.4777,20.4915,20.457,20.4777,48200.0
2009-04-13 11:20:00,29.63,29.65,29.62,29.65,34500.0,20.4777,20.4915,20.4708,20.4915,34500.0
2009-04-13 11:25:00,29.64,29.65,29.57,29.6,144500.0,20.4846,20.4915,20.4363,20.457,144500.0
2009-04-13 11:30:00,29.61,29.65,29.6,29.62,110500.0,20.4639,20.4915,20.457,20.4708,110500.0
2009-04-13 11:35:00,29.61,29.62,29.48,29.56,299800.0,20.4639,20.4708,20.3741,20.4293,299800.0
2009-04-13 11:40:00,29.56,30.2,29.55,29.59,44800.0,20.4293,20.8717,20.4224,20.4501,44800.0
2009-04-13 11:45:00,29.58,29.65,29.57,29.63,96900.0,20.4432,20.4915,20.4363,20.4777,96900.0
2009-04-13 11:50:00,29.63,29.63,29.52,29.52,51500.0,20.4777,20.4777,20.4017,20.4017,51500.0
2009-04-13 11:55:00,29.52,29.62,29.51,29.62,41100.0,20.4017,20.4708,20.3948,20.4708,41100.0
2009-04-13 12:00:00,29.62,29.64,29.6,29.63,121800.0,20.4708,20.4846,20.457,20.4777,121800.0
2009-04-13 12:05:00,29.63,29.63,29.6,29.6,41200.0,20.4777,20.4777,20.457,20.457,41200.0
2009-04-13 12:10:00,29.6,29.61,29.58,29.59,31500.0,20.457,20.4639,20.4432,20.4501,31500.0
2009-04-13 12:15:00,29.58,29.6,29.56,29.58,37500.0,20.4432,20.457,20.4293,20.4432,37500.0
2009-04-13 12:20:00,29.58,29.58,29.56,29.58,32600.0,20.4432,20.4432,20.4293,20.4432,32600.0
2009-04-13 12:25:00,29.57,29.58,29.51,29.56,43500.0,20.4363,20.4432,20.3948,20.4293,43500.0
2009-04-13 12:30:00,29.55,29.62,29.55,29.6,58200.0,20.4224,20.4708,20.4224,20.457,58200.0
2009-04-13 12:35:00,29.61,29.67,29.6,29.67,81300.0,20.4639,20.5054,20.457,20.5054,81300.0
2009-04-13 12:40:00,29.66,29.71,29.64,29.65,187800.0,20.4985,20.533,20.4846,20.4915,187800.0
2009-04-13 12:45:00,29.64,29.67,29.59,29.66,83100.0,20.4846,20.5054,20.4501,20.4985,83100.0
2009-04-13 12:50:00,29.67,29.67,29.65,29.65,34100.0,20.5054,20.5054,20.4915,20.4915,34100.0
2009-04-13 12:55:00,29.64,29.65,29.62,29.63,30600.0,20.4846,20.4915,20.4708,20.4777,30600.0
2009-04-13 13:00:00,29.63,29.64,29.55,29.6,65000.0,20.4777,20.4846,20.4224,20.457,65000.0
2009-04-13 13:05:00,29.6,29.64,29.6,29.61,42200.0,20.457,20.4846,20.457,20.4639,42200.0
2009-04-13 13:10:00,29.6,29.6,29.55,29.56,19400.0,20.457,20.457,20.4224,20.4293,19400.0
2009-04-13 13:15:00,29.55,29.57,29.55,29.57,19100.0,20.4224,20.4363,20.4224,20.4363,19100.0
2009-04-13 13:20:00,29.56,29.72,29.56,29.67,67100.0,20.4293,20.5399,20.4293,20.5054,67100.0
2009-04-13 13:25:00,29.67,29.72,29.64,29.64,36600.0,20.5054,20.5399,20.4846,20.4846,36600.0
2009-04-13 13:30:00,29.64,29.7,29.62,29.7,66500.0,20.4846,20.5261,20.4708,20.5261,66500.0
2009-04-13 13:35:00,29.7,29.74,29.68,29.7,53200.0,20.5261,20.5537,20.5123,20.5261,53200.0
2009-04-13 13:40:00,29.69,29.74,29.69,29.73,29700.0,20.5192,20.5537,20.5192,20.5468,29700.0
2009-04-13 13:45:00,29.73,29.77,29.72,29.74,25200.0,20.5468,20.5745,20.5399,20.5537,25200.0
2009-04-13 13:50:00,29.75,29.8,29.72,29.79,42700.0,20.5607,20.5952,20.5399,20.5883,42700.0
2009-04-13 13:55:00,29.78,29.8,29.77,29.79,24400.0,20.5814,20.5952,20.5745,20.5883,24400.0
2009-04-13 14:00:00,29.79,29.8,29.75,29.76,48500.0,20.5883,20.5952,20.5607,20.5676,48500.0
2009-04-13 14:05:00,29.76,29.81,29.76,29.78,42700.0,20.5676,20.6021,20.5676,20.5814,42700.0
2009-04-13 14:10:00,29.78,29.79,29.72,29.73,76300.0,20.5814,20.5883,20.5399,20.5468,76300.0
2009-04-13 14:15:00,29.73,29.76,29.63,29.72,178200.0,20.5468,20.5676,20.4777,20.5399,178200.0
2009-04-13 14:20:00,29.72,29.72,29.7,29.71,52600.0,20.5399,20.5399,20.5261,20.533,52600.0
2009-04-13 14:25:00,29.71,29.74,29.65,29.73,63100.0,20.533,20.5537,20.4915,20.5468,63100.0
2009-04-13 14:30:00,29.73,29.78,29.72,29.77,31500.0,20.5468,20.5814,20.5399,20.5745,31500.0
2009-04-13 14:35:00,29.78,29.81,29.75,29.75,62200.0,20.5814,20.6021,20.5607,20.5607,62200.0
2009-04-13 14:40:00,29.76,29.78,29.71,29.76,56300.0,20.5676,20.5814,20.533,20.5676,56300.0
2009-04-13 14:45:00,29.75,29.78,29.73,29.78,46200.0,20.5607,20.5814,20.5468,20.5814,46200.0
2009-04-13 14:50:00,29.78,29.82,29.76,29.82,41900.0,20.5814,20.609,20.5676,20.609,41900.0
2009-04-13 14:55:00,29.82,29.86,29.76,29.78,78500.0,20.609,20.6367,20.5676,20.5814,78500.0
2009-04-13 15:00:00,29.78,29.9,29.71,29.9,100700.0,20.5814,20.6643,20.533,20.6643,100700.0
2009-04-13 15:05:00,29.89,29.92,29.86,29.87,39900.0,20.6574,20.6781,20.6367,20.6436,39900.0
2009-04-13 15:10:00,29.87,29.94,29.84,29.93,61500.0,20.6436,20.692,20.6229,20.6851,61500.0
2009-04-13 15:15:00,29.93,30.01,29.93,30.01,56900.0,20.6851,20.7403,20.6851,20.7403,56900.0
2009-04-13 15:20:00,30.01,30.01,29.92,29.95,98800.0,20.7403,20.7403,20.6781,20.6989,98800.0
2009-04-13 15:25:00,29.95,29.99,29.88,29.9,112900.0,20.6989,20.7265,20.6505,20.6643,112900.0
2009-04-13 15:30:00,29.89,29.99,29.88,29.98,91900.0,20.6574,20.7265,20.6505,20.7196,91900.0
2009-04-13 15:35:00,29.98,29.99,29.97,29.97,61400.0,20.7196,20.7265,20.7127,20.7127,61400.0
2009-04-13 15:40:00,29.98,30.0,29.92,30.0,109500.0,20.7196,20.7334,20.6781,20.7334,109500.0
2009-04-13 15:45:00,30.0,30.0,29.9,29.91,99300.0,20.7334,20.7334,20.6643,20.6712,99300.0
2009-04-13 15:50:00,29.92,29.98,29.9,29.93,175100.0,20.6781,20.7196,20.6643,20.6851,175100.0
2009-04-13 15:55:00,29.93,29.94,29.88,29.88,344100.0,20.6851,20.692,20.6505,20.6505,344100.0
2009-04-14 09:30:00,29.57,29.72,29.11,29.23,206700.0,20.4363,20.5399,20.1183,20.2013,206700.0
2009-04-14 09:35:00,29.19,29.28,29.14,29.26,109000.0,20.1736,20.2358,20.1391,20.222,109000.0
2009-04-14 09:40:00,29.26,29.29,29.16,29.24,120300.0,20.222,20.2427,20.1529,20.2082,120300.0
2009-04-14 09:45:00,29.26,29.32,29.14,29.31,85400.0,20.222,20.2635,20.1391,20.2566,85400.0
2009-04-14 09:50:00,29.31,29.4,29.28,29.3,80100.0,20.2566,20.3188,20.2358,20.2497,80100.0
2009-04-14 09:55:00,29.3,29.3,29.22,29.24,79200.0,20.2497,20.2497,20.1944,20.2082,79200.0
2009-04-14 10:00:00,29.24,29.3,29.16,29.18,89600.0,20.2082,20.2497,20.1529,20.1667,89600.0
2009-04-14 10:05:00,29.17,29.25,29.12,29.22,72500.0,20.1598,20.2151,20.1253,20.1944,72500.0
2009-04-14 10:10:00,29.22,29.43,29.22,29.39,87400.0,20.1944,20.3395,20.1944,20.3119,87400.0
2009-04-14 10:15:00,29.4,29.43,29.3,29.42,76500.0,20.3188,20.3395,20.2497,20.3326,76500.0
2009-04-14 10:20:00,29.41,29.5,29.39,29.42,121400.0,20.3257,20.3879,20.3119,20.3326,121400.0
2009-04-14 10:25:00,29.43,29.47,29.38,29.45,68500.0,20.3395,20.3671,20.3049,20.3533,68500.0
2009-04-14 10:30:00,29.45,29.53,29.44,29.46,72300.0,20.3533,20.4086,20.3464,20.3602,72300.0
2009-04-14 10:35:00,29.47,29.55,29.43,29.55,61900.0,20.3671,20.4224,20.3395,20.4224,61900.0
2009-04-14 10:40:00,29.55,29.68,29.53,29.65,213300.0,20.4224,20.5123,20.4086,20.4915,213300.0
2009-04-14 10:45:00,29.65,29.66,29.56,29.59,183100.0,20.4915,20.4985,20.4293,20.4501,183100.0
2009-04-14 10:50:00,29.59,29.61,29.52,29.53,36000.0,20.4501,20.4639,20.4017,20.4086,36000.0
2009-04-14 10:55:00,29.52,29.58,29.49,29.49,159400.0,20.4017,20.4432,20.381,20.381,159400.0
2009-04-14 11:00:00,29.49,29.54,29.47,29.53,107400.0,20.381,20.4155,20.3671,20.4086,107400.0
2009-04-14 11:05:00,29.53,29.58,29.47,29.58,141500.0,20.4086,20.4432,20.3671,20.4432,141500.0
2009-04-14 11:10:00,29.58,29.69,29.57,29.66,99000.0,20.4432,20.5192,20.4363,20.4985,99000.0
2009-04-14 11:15:00,29.66,29.72,29.6,29.61,107400.0,20.4985,20.5399,20.457,20.4639,107400.0
2009-04-14 11:20:00,29.61,29.67,29.52,29.56,214700.0,20.4639,20.5054,20.4017,20.4293,214700.0
2009-04-14 11:25:00,29.56,29.64,29.56,29.62,139200.0,20.4293,20.4846,20.4293,20.4708,139200.0
2009-04-14 11:30:00,29.63,29.72,29.6,29.72,94100.0,20.4777,20.5399,20.457,20.5399,94100.0
2009-04-14 11:35:00,29.72,29.75,29.65,29.75,119000.0,20.5399,20.5607,20.4915,20.5607,119000.0
2009-04-14 11:40:00,29.75,29.75,29.71,29.75,85500.0,20.5607,20.5607,20.533,20.5607,85500.0
2009-04-14 11:45:00,29.75,29.81,29.74,29.8,60100.0,20.5607,20.6021,20.5537,20.5952,60100.0
2009-04-14 11:50:00,29.8,29.8,29.75,29.77,88400.0,20.5952,20.5952,20.5607,20.5745,88400.0
2009-04-14 11:55:00,29.76,29.77,29.69,29.7,104200.0,20.5676,20.5745,20.5192,20.5261,104200.0
2009-04-14 12:00:00,29.7,29.7,29.66,29.69,66200.0,20.5261,20.5261,20.4985,20.5192,66200.0
2009-04-14 12:05:00,29.69,29.71,29.67,29.68,99600.0,20.5192,20.533,20.5054,20.5123,99600.0
2009-04-14 12:10:00,29.67,29.69,29.64,29.64,42900.0,20.5054,20.5192,20.4846,20.4846,42900.0
2009-04-14 12:15:00,29.64,29.65,29.63,29.64,40600.0,20.4846,20.4915,20.4777,20.4846,40600.0
2009-04-14 12:20:00,29.64,29.65,29.6,29.62,96500.0,20.4846,20.4915,20.457,20.4708,96500.0
2009-04-14 12:25:00,29.62,29.69,29.62,29.69,42800.0,20.4708,20.5192,20.4708,20.5192,42800.0
2009-04-14 12:30:00,29.69,29.72,29.68,29.7,48700.0,20.5192,20.5399,20.5123,20.5261,48700.0
2009-04-14 12:35:00,29.69,29.7,29.66,29.66,49100.0,20.5192,20.5261,20.4985,20.4985,49100.0
2009-04-14 12:40:00,29.66,29.66,29.57,29.57,66000.0,20.4985,20.4985,20.4363,20.4363,66000.0
2009-04-14 12:45:00,29.56,29.57,29.45,29.48,79000.0,20.4293,20.4363,20.3533,20.3741,79000.0
2009-04-14 12:50:00,29.48,29.55,29.46,29.54,37500.0,20.3741,20.4224,20.3602,20.4155,37500.0
2009-04-14 12:55:00,29.55,29.55,29.47,29.52,66300.0,20.4224,20.4224,20.3671,20.4017,66300.0
2009-04-14 13:00:00,29.53,29.59,29.53,29.58,52900.0,20.4086,20.4501,20.4086,20.4432,52900.0
2009-04-14 13:05:00,29.58,29.6,29.57,29.59,77300.0,20.4432,20.457,20.4363,20.4501,77300.0
2009-04-14 13:10:00,29.59,29.62,29.55,29.59,76600.0,20.4501,20.4708,20.4224,20.4501,76600.0
2009-04-14 13:15:00,29.59,29.59,29.54,29.55,67000.0,20.4501,20.4501,20.4155,20.4224,67000.0
2009-04-14 13:20:00,29.56,29.56,29.52,29.54,42200.0,20.4293,20.4293,20.4017,20.4155,42200.0
2009-04-14 13:25:00,29.53,29.59,29.53,29.59,48400.0,20.4086,20.4501,20.4086,20.4501,48400.0
2009-04-14 13:30:00,29.58,29.62,29.58,29.61,36500.0,20.4432,20.4708,20.4432,20.4639,36500.0
2009-04-14 13:35:00,29.61,29.62,29.54,29.54,59500.0,20.4639,20.4708,20.4155,20.4155,59500.0
2009-04-14 13:40:00,29.54,29.61,29.53,29.6,38600.0,20.4155,20.4639,20.4086,20.457,38600.0
2009-04-14 13:45:00,29.61,29.62,29.59,29.6,63500.0,20.4639,20.4708,20.4501,20.457,63500.0
2009-04-14 13:50:00,29.6,29.6,29.53,29.54,68200.0,20.457,20.457,20.4086,20.4155,68200.0
2009-04-14 13:55:00,29.54,29.58,29.51,29.54,79500.0,20.4155,20.4432,20.3948,20.4155,79500.0
2009-04-14 14:00:00,29.54,29.56,29.5,29.51,65500.0,20.4155,20.4293,20.3879,20.3948,65500.0
2009-04-14 14:05:00,29.5,29.52,29.45,29.49,68200.0,20.3879,20.4017,20.3533,20.381,68200.0
2009-04-14 14:10:00,29.49,29.51,29.44,29.5,67500.0,20.381,20.3948,20.3464,20.3879,67500.0
2009-04-14 14:15:00,29.49,29.51,29.46,29.48,97700.0,20.381,20.3948,20.3602,20.3741,97700.0
2009-04-14 14:20:00,29.48,29.51,29.47,29.49,87100.0,20.3741,20.3948,20.3671,20.381,87100.0
2009-04-14 14:25:00,29.49,29.52,29.48,29.52,71800.0,20.381,20.4017,20.3741,20.4017,71800.0
2009-04-14 14:30:00,29.52,29.53,29.48,29.5,58300.0,20.4017,20.4086,20.3741,20.3879,58300.0
2009-04-14 14:35:00,29.5,29.52,29.49,29.51,48100.0,20.3879,20.4017,20.381,20.3948,48100.0
2009-04-14 14:40:00,29.51,29.53,29.5,29.53,57700.0,20.3948,20.4086,20.3879,20.4086,57700.0
2009-04-14 14:45:00,29.52,29.61,29.51,29.55,279500.0,20.4017,20.4639,20.3948,20.4224,279500.0
2009-04-14 14:50:00,29.56,29.58,29.47,29.5,165700.0,20.4293,20.4432,20.3671,20.3879,165700.0
2009-04-14 14:55:00,29.5,29.56,29.49,29.56,134100.0,20.3879,20.4293,20.381,20.4293,134100.0
2009-04-14 15:00:00,29.56,29.61,29.51,29.52,211100.0,20.4293,20.4639,20.3948,20.4017,211100.0
2009-04-14 15:05:00,29.52,29.53,29.42,29.44,130500.0,20.4017,20.4086,20.3326,20.3464,130500.0
2009-04-14 15:10:00,29.44,29.45,29.36,29.4,109100.0,20.3464,20.3533,20.2911,20.3188,109100.0
2009-04-14 15:15:00,29.39,29.52,29.39,29.49,155200.0,20.3119,20.4017,20.3119,20.381,155200.0
2009-04-14 15:20:00,29.49,29.5,29.44,29.45,88200.0,20.381,20.3879,20.3464,20.3533,88200.0
2009-04-14 15:25:00,29.45,29.48,29.38,29.48,130800.0,20.3533,20.3741,20.3049,20.3741,130800.0
2009-04-14 15:30:00,29.48,29.52,29.44,29.45,184600.0,20.3741,20.4017,20.3464,20.3533,184600.0
2009-04-14 15:35:00,29.44,29.58,29.44,29.52,154700.0,20.3464,20.4432,20.3464,20.4017,154700.0
2009-04-14 15:40:00,29.53,29.59,29.5,29.56,185700.0,20.4086,20.4501,20.3879,20.4293,185700.0
2009-04-14 15:45:00,29.56,29.63,29.53,29.56,290900.0,20.4293,20.4777,20.4086,20.4293,290900.0
2009-04-14 15:50:00,29.56,29.61,29.49,29.49,299500.0,20.4293,20.4639,20.381,20.381,299500.0
2009-04-14 15:55:00,29.49,29.51,29.44,29.47,460700.0,20.381,20.3948,20.3464,20.3671,460700.0
2009-04-15 09:30:00,29.52,29.63,29.22,29.43,147800.0,20.4017,20.4777,20.1944,20.3395,147800.0
2009-04-15 09:35:00,29.43,29.6,29.3,29.43,145000.0,20.3395,20.457,20.2497,20.3395,145000.0
2009-04-15 09:40:00,29.45,29.6,29.34,29.59,149100.0,20.3533,20.457,20.2773,20.4501,149100.0
2009-04-15 09:45:00,29.59,29.61,29.45,29.49,112400.0,20.4501,20.4639,20.3533,20.381,112400.0
2009-04-15 09:50:00,29.5,29.5,29.46,29.46,142500.0,20.3879,20.3879,20.3602,20.3602,142500.0
2009-04-15 09:55:00,29.45,29.53,29.42,29.53,135200.0,20.3533,20.4086,20.3326,20.4086,135200.0
2009-04-15 10:00:00,29.51,29.56,29.42,29.46,167800.0,20.3948,20.4293,20.3326,20.3602,167800.0
2009-04-15 10:05:00,29.46,29.49,29.42,29.44,137100.0,20.3602,20.381,20.3326,20.3464,137100.0
2009-04-15 10:10:00,29.45,29.45,29.35,29.38,124900.0,20.3533,20.3533,20.2842,20.3049,124900.0
2009-04-15 10:15:00,29.37,29.39,29.33,29.37,88900.0,20.298,20.3119,20.2704,20.298,88900.0
2009-04-15 10:20:00,29.37,29.41,29.35,29.4,80600.0,20.298,20.3257,20.2842,20.3188,80600.0
2009-04-15 10:25:00,29.4,29.41,29.28,29.29,119700.0,20.3188,20.3257,20.2358,20.2427,119700.0
2009-04-15 10:30:00,29.29,29.3,29.27,29.3,85200.0,20.2427,20.2497,20.2289,20.2497,85200.0
2009-04-15 10:35:00,29.3,29.3,29.27,29.3,46900.0,20.2497,20.2497,20.2289,20.2497,46900.0
2009-04-15 10:40:00,29.3,29.36,29.26,29.28,232000.0,20.2497,20.2911,20.222,20.2358,232000.0
2009-04-15 10:45:00,29.28,29.29,29.17,29.19,98400.0,20.2358,20.2427,20.1598,20.1736,98400.0
2009-04-15 10:50:00,29.19,29.19,29.0,29.02,178300.0,20.1736,20.1736,20.0423,20.0561,178300.0
2009-04-15 10:55:00,29.02,29.16,29.02,29.13,104800.0,20.0561,20.1529,20.0561,20.1322,104800.0
2009-04-15 11:00:00,29.13,29.2,29.11,29.13,112400.0,20.1322,20.1805,20.1183,20.1322,112400.0
2009-04-15 11:05:00,29.12,29.13,29.07,29.1,85200.0,20.1253,20.1322,20.0907,20.1114,85200.0
2009-04-15 11:10:00,29.1,29.11,29.0,29.1,165800.0,20.1114,20.1183,20.0423,20.1114,165800.0
2009-04-15 11:15:00,29.1,29.11,29.01,29.01,128900.0,20.1114,20.1183,20.0492,20.0492,128900.0
2009-04-15 11:20:00,29.01,29.03,28.97,29.0,102800.0,20.0492,20.0631,20.0216,20.0423,102800.0
2009-04-15 11:25:00,29.01,29.02,28.98,29.0,53400.0,20.0492,20.0561,20.0285,20.0423,53400.0
2009-04-15 11:30:00,29.0,29.11,29.0,29.1,66200.0,20.0423,20.1183,20.0423,20.1114,66200.0
2009-04-15 11:35:00,29.11,29.11,29.01,29.05,206000.0,20.1183,20.1183,20.0492,20.0769,206000.0
2009-04-15 11:40:00,29.06,29.16,29.05,29.14,250700.0,20.0838,20.1529,20.0769,20.1391,250700.0
2009-04-15 11:45:00,29.14,29.16,29.08,29.15,71900.0,20.1391,20.1529,20.0976,20.146,71900.0
2009-04-15 11:50:00,29.14,29.16,29.12,29.14,78900.0,20.1391,20.1529,20.1253,20.1391,78900.0
2009-04-15 11:55:00,29.13,29.21,29.13,29.19,64200.0,20.1322,20.1875,20.1322,20.1736,64200.0
2009-04-15 12:00:00,29.2,29.22,29.16,29.18,47900.0,20.1805,20.1944,20.1529,20.1667,47900.0
2009-04-15 12:05:00,29.18,29.22,29.14,29.16,59300.0,20.1667,20.1944,20.1391,20.1529,59300.0
2009-04-15 12:10:00,29.15,29.16,29.11,29.11,51900.0,20.146,20.1529,20.1183,20.1183,51900.0
2009-04-15 12:15:00,29.12,29.12,29.09,29.1,62300.0,20.1253,20.1253,20.1045,20.1114,62300.0
2009-04-15 12:20:00,29.1,29.13,29.08,29.11,114600.0,20.1114,20.1322,20.0976,20.1183,114600.0
2009-04-15 12:25:00,29.11,29.12,29.04,29.05,71900.0,20.1183,20.1253,20.07,20.0769,71900.0
2009-04-15 12:30:00,29.05,29.07,29.04,29.05,61200.0,20.0769,20.0907,20.07,20.0769,61200.0
2009-04-15 12:35:00,29.06,29.07,29.05,29.05,24300.0,20.0838,20.0907,20.0769,20.0769,24300.0
2009-04-15 12:40:00,29.06,29.06,29.05,29.05,28000.0,20.0838,20.0838,20.0769,20.0769,28000.0
2009-04-15 12:45:00,29.06,29.12,29.05,29.07,95900.0,20.0838,20.1253,20.0769,20.0907,95900.0
2009-04-15 12:50:00,29.07,29.12,29.07,29.12,47600.0,20.0907,20.1253,20.0907,20.1253,47600.0
2009-04-15 12:55:00,29.11,29.14,29.09,29.09,42800.0,20.1183,20.1391,20.1045,20.1045,42800.0
2009-04-15 13:00:00,29.1,29.15,29.06,29.07,93300.0,20.1114,20.146,20.0838,20.0907,93300.0
2009-04-15 13:05:00,29.07,29.11,29.06,29.06,41500.0,20.0907,20.1183,20.0838,20.0838,41500.0
2009-04-15 13:10:00,29.06,29.07,29.04,29.05,58900.0,20.0838,20.0907,20.07,20.0769,58900.0
2009-04-15 13:15:00,29.05,29.06,29.02,29.02,24800.0,20.0769,20.0838,20.0561,20.0561,24800.0
2009-04-15 13:20:00,29.02,29.02,28.97,28.99,76000.0,20.0561,20.0561,20.0216,20.0354,76000.0
2009-04-15 13:25:00,29.0,29.01,28.97,28.98,73300.0,20.0423,20.0492,20.0216,20.0285,73300.0
2009-04-15 13:30:00,28.98,28.98,28.96,28.97,53600.0,20.0285,20.0285,20.0147,20.0216,53600.0
2009-04-15 13:35:00,28.98,29.0,28.98,28.99,34100.0,20.0285,20.0423,20.0285,20.0354,34100.0
2009-04-15 13:40:00,29.0,29.0,28.96,28.97,51900.0,20.0423,20.0423,20.0147,20.0216,51900.0
2009-04-15 13:45:00,28.96,29.02,28.96,28.99,124100.0,20.0147,20.0561,20.0147,20.0354,124100.0
2009-04-15 13:50:00,28.99,29.0,28.95,28.97,82000.0,20.0354,20.0423,20.0078,20.0216,82000.0
2009-04-15 13:55:00,28.97,29.04,28.97,29.0,107500.0,20.0216,20.07,20.0216,20.0423,107500.0
2009-04-15 14:00:00,29.01,29.1,28.99,29.09,100900.0,20.0492,20.1114,20.0354,20.1045,100900.0
2009-04-15 14:05:00,29.09,29.15,29.08,29.12,148700.0,20.1045,20.146,20.0976,20.1253,148700.0
2009-04-15 14:10:00,29.13,29.13,29.03,29.05,167100.0,20.1322,20.1322,20.0631,20.0769,167100.0
2009-04-15 14:15:00,29.05,29.05,28.96,28.96,77500.0,20.0769,20.0769,20.0147,20.0147,77500.0
2009-04-15 14:20:00,28.96,28.99,28.94,28.97,56700.0,20.0147,20.0354,20.0009,20.0216,56700.0
2009-04-15 14:25:00,28.97,28.98,28.97,28.97,29900.0,20.0216,20.0285,20.0216,20.0216,29900.0
2009-04-15 14:30:00,28.97,29.02,28.97,29.02,75000.0,20.0216,20.0561,20.0216,20.0561,75000.0
2009-04-15 14:35:00,29.02,29.05,29.0,29.0,94200.0,20.0561,20.0769,20.0423,20.0423,94200.0
2009-04-15 14:40:00,29.0,29.01,28.95,28.97,59300.0,20.0423,20.0492,20.0078,20.0216,59300.0
2009-04-15 14:45:00,28.97,29.01,28.96,28.97,76700.0,20.0216,20.0492,20.0147,20.0216,76700.0
2009-04-15 14:50:00,28.98,29.05,28.98,29.04,86200.0,20.0285,20.0769,20.0285,20.07,86200.0
2009-04-15 14:55:00,29.04,29.04,28.99,29.0,104200.0,20.07,20.07,20.0354,20.0423,104200.0
2009-04-15 15:00:00,28.99,29.01,28.96,29.01,210600.0,20.0354,20.0492,20.0147,20.0492,210600.0
2009-04-15 15:05:00,29.01,29.05,29.0,29.02,135500.0,20.0492,20.0769,20.0423,20.0561,135500.0
2009-04-15 15:10:00,29.02,29.07,29.02,29.04,193800.0,20.0561,20.0907,20.0561,20.07,193800.0
2009-04-15 15:15:00,29.04,29.06,29.03,29.05,143000.0,20.07,20.0838,20.0631,20.0769,143000.0
2009-04-15 15:20:00,29.05,29.05,29.02,29.03,227300.0,20.0769,20.0769,20.0561,20.0631,227300.0
2009-04-15 15:25:00,29.03,29.03,28.94,28.97,224900.0,20.0631,20.0631,20.0009,20.0216,224900.0
2009-04-15 15:30:00,28.96,29.01,28.96,28.99,286200.0,20.0147,20.0492,20.0147,20.0354,286200.0
2009-04-15 15:35:00,29.0,29.01,28.96,28.97,195800.0,20.0423,20.0492,20.0147,20.0216,195800.0
2009-04-15 15:40:00,28.97,29.02,28.97,28.99,177400.0,20.0216,20.0561,20.0216,20.0354,177400.0
2009-04-15 15:45:00,28.99,29.02,28.97,29.02,201100.0,20.0354,20.0561,20.0216,20.0561,201100.0
2009-04-15 15:50:00,29.0,29.17,29.0,29.16,255300.0,20.0423,20.1598,20.0423,20.1529,255300.0
2009-04-15 15:55:00,29.16,29.26,29.16,29.22,534800.0,20.1529,20.222,20.1529,20.1944,534800.0
2009-04-16 09:30:00,29.44,29.44,29.2,29.29,159400.0,20.3464,20.3464,20.1805,20.2427,159400.0
2009-04-16 09:35:00,29.32,29.39,29.3,29.36,88900.0,20.2635,20.3119,20.2497,20.2911,88900.0
2009-04-16 09:40:00,29.36,29.37,29.25,29.28,92500.0,20.2911,20.298,20.2151,20.2358,92500.0
2009-04-16 09:45:00,29.28,29.4,29.27,29.37,136800.0,20.2358,20.3188,20.2289,20.298,136800.0
2009-04-16 09:50:00,29.37,29.4,29.29,29.33,118100.0,20.298,20.3188,20.2427,20.2704,118100.0
2009-04-16 09:55:00,29.34,29.48,29.29,29.36,107900.0,20.2773,20.3741,20.2427,20.2911,107900.0
2009-04-16 10:00:00,29.36,29.42,29.26,29.26,89300.0,20.2911,20.3326,20.222,20.222,89300.0
2009-04-16 10:05:00,29.26,29.35,29.25,29.28,76100.0,20.222,20.2842,20.2151,20.2358,76100.0
2009-04-16 10:10:00,29.28,29.35,29.28,29.35,81800.0,20.2358,20.2842,20.2358,20.2842,81800.0
2009-04-16 10:15:00,29.34,29.38,29.29,29.32,139600.0,20.2773,20.3049,20.2427,20.2635,139600.0
2009-04-16 10:20:00,29.31,29.38,29.28,29.29,104400.0,20.2566,20.3049,20.2358,20.2427,104400.0
2009-04-16 10:25:00,29.3,29.37,29.29,29.34,76400.0,20.2497,20.298,20.2427,20.2773,76400.0
2009-04-16 10:30:00,29.35,29.43,29.34,29.36,112400.0,20.2842,20.3395,20.2773,20.2911,112400.0
2009-04-16 10:35:00,29.36,29.39,29.28,29.35,142200.0,20.2911,20.3119,20.2358,20.2842,142200.0
2009-04-16 10:40:00,29.36,29.37,29.31,29.36,148100.0,20.2911,20.298,20.2566,20.2911,148100.0
2009-04-16 10:45:00,29.35,29.39,29.3,29.38,106300.0,20.2842,20.3119,20.2497,20.3049,106300.0
2009-04-16 10:50:00,29.38,29.39,29.28,29.3,117700.0,20.3049,20.3119,20.2358,20.2497,117700.0
2009-04-16 10:55:00,29.3,29.31,29.21,29.25,150400.0,20.2497,20.2566,20.1875,20.2151,150400.0
2009-04-16 11:00:00,29.26,29.35,29.23,29.35,133200.0,20.222,20.2842,20.2013,20.2842,133200.0
2009-04-16 11:05:00,29.35,29.39,29.28,29.33,134600.0,20.2842,20.3119,20.2358,20.2704,134600.0
2009-04-16 11:10:00,29.34,29.35,29.29,29.3,84600.0,20.2773,20.2842,20.2427,20.2497,84600.0
2009-04-16 11:15:00,29.31,29.39,29.3,29.38,132700.0,20.2566,20.3119,20.2497,20.3049,132700.0
2009-04-16 11:20:00,29.39,29.41,29.36,29.4,136500.0,20.3119,20.3257,20.2911,20.3188,136500.0
2009-04-16 11:25:00,29.41,29.46,29.35,29.45,195300.0,20.3257,20.3602,20.2842,20.3533,195300.0
2009-04-16 11:30:00,29.45,29.51,29.42,29.51,107000.0,20.3533,20.3948,20.3326,20.3948,107000.0
2009-04-16 11:35:00,29.5,29.58,29.5,29.57,187700.0,20.3879,20.4432,20.3879,20.4363,187700.0
2009-04-16 11:40:00,29.57,29.59,29.46,29.51,144700.0,20.4363,20.4501,20.3602,20.3948,144700.0
2009-04-16 11:45:00,29.51,29.62,29.51,29.62,158800.0,20.3948,20.4708,20.3948,20.4708,158800.0
2009-04-16 11:50:00,29.62,29.67,29.61,29.66,92400.0,20.4708,20.5054,20.4639,20.4985,92400.0
2009-04-16 11:55:00,29.66,29.67,29.59,29.61,37400.0,20.4985,20.5054,20.4501,20.4639,37400.0
2009-04-16 12:00:00,29.61,29.65,29.57,29.65,72200.0,20.4639,20.4915,20.4363,20.4915,72200.0
2009-04-16 12:05:00,29.65,29.65,29.6,29.61,34000.0,20.4915,20.4915,20.457,20.4639,34000.0
2009-04-16 12:10:00,29.61,29.75,29.61,29.75,47800.0,20.4639,20.5607,20.4639,20.5607,47800.0
2009-04-16 12:15:00,29.74,29.79,29.74,29.79,98400.0,20.5537,20.5883,20.5537,20.5883,98400.0
2009-04-16 12:20:00,29.8,29.8,29.77,29.77,64200.0,20.5952,20.5952,20.5745,20.5745,64200.0
2009-04-16 12:25:00,29.78,29.79,29.77,29.78,63400.0,20.5814,20.5883,20.5745,20.5814,63400.0
2009-04-16 12:30:00,29.78,29.86,29.78,29.86,61200.0,20.5814,20.6367,20.5814,20.6367,61200.0
2009-04-16 12:35:00,29.86,29.92,29.85,29.92,115100.0,20.6367,20.6781,20.6298,20.6781,115100.0
2009-04-16 12:40:00,29.91,29.99,29.89,29.99,118700.0,20.6712,20.7265,20.6574,20.7265,118700.0
2009-04-16 12:45:00,29.99,30.05,29.97,30.05,116400.0,20.7265,20.768,20.7127,20.768,116400.0
2009-04-16 12:50:00,30.05,30.22,30.03,30.18,256300.0,20.768,20.8855,20.7542,20.8578,256300.0
2009-04-16 12:55:00,30.19,30.24,30.06,30.07,317300.0,20.8648,20.8993,20.7749,20.7818,317300.0
2009-04-16 13:00:00,30.08,30.12,30.01,30.07,95100.0,20.7887,20.8164,20.7403,20.7818,95100.0
2009-04-16 13:05:00,30.08,30.15,30.06,30.12,158000.0,20.7887,20.8371,20.7749,20.8164,158000.0
2009-04-16 13:10:00,30.12,30.13,30.03,30.09,105000.0,20.8164,20.8233,20.7542,20.7956,105000.0
2009-04-16 13:15:00,30.09,30.12,30.08,30.09,132500.0,20.7956,20.8164,20.7887,20.7956,132500.0
2009-04-16 13:20:00,30.08,30.21,30.08,30.2,152000.0,20.7887,20.8786,20.7887,20.8717,152000.0
2009-04-16 13:25:00,30.21,30.23,30.2,30.23,75800.0,20.8786,20.8924,20.8717,20.8924,75800.0
2009-04-16 13:30:00,30.22,30.23,30.09,30.13,123500.0,20.8855,20.8924,20.7956,20.8233,123500.0
2009-04-16 13:35:00,30.13,30.14,30.05,30.07,56400.0,20.8233,20.8302,20.768,20.7818,56400.0
2009-04-16 13:40:00,30.07,30.08,30.01,30.02,60900.0,20.7818,20.7887,20.7403,20.7473,60900.0
2009-04-16 13:45:00,30.02,30.03,29.98,29.99,138000.0,20.7473,20.7542,20.7196,20.7265,138000.0
2009-04-16 13:50:00,29.98,30.01,29.98,29.99,216500.0,20.7196,20.7403,20.7196,20.7265,216500.0
2009-04-16 13:55:00,29.99,30.04,29.93,30.01,156600.0,20.7265,20.7611,20.6851,20.7403,156600.0
2009-04-16 14:00:00,30.01,30.09,30.01,30.07,101500.0,20.7403,20.7956,20.7403,20.7818,101500.0
2009-04-16 14:05:00,30.07,30.13,30.06,30.12,65100.0,20.7818,20.8233,20.7749,20.8164,65100.0
2009-04-16 14:10:00,30.12,30.18,30.11,30.17,113000.0,20.8164,20.8578,20.8095,20.8509,113000.0
2009-04-16 14:15:00,30.18,30.19,30.07,30.09,168900.0,20.8578,20.8648,20.7818,20.7956,168900.0
2009-04-16 14:20:00,30.09,30.19,30.09,30.17,109300.0,20.7956,20.8648,20.7956,20.8509,109300.0
2009-04-16 14:25:00,30.18,30.31,30.17,30.31,244000.0,20.8578,20.9477,20.8509,20.9477,244000.0
2009-04-16 14:30:00,30.31,30.32,30.25,30.27,123100.0,20.9477,20.9546,20.9062,20.92,123100.0
2009-04-16 14:35:00,30.27,30.43,30.27,30.34,285300.0,20.92,21.0306,20.92,20.9684,285300.0
2009-04-16 14:40:00,30.34,30.36,30.33,30.35,112000.0,20.9684,20.9822,20.9615,20.9753,112000.0
2009-04-16 14:45:00,30.35,30.47,30.34,30.45,137400.0,20.9753,21.0583,20.9684,21.0444,137400.0
2009-04-16 14:50:00,30.45,30.69,30.45,30.64,469600.0,21.0444,21.2103,21.0444,21.1758,469600.0
2009-04-16 14:55:00,30.64,30.64,30.53,30.53,177700.0,21.1758,21.1758,21.0997,21.0997,177700.0
2009-04-16 15:00:00,30.53,30.54,30.37,30.38,127500.0,21.0997,21.1066,20.9892,20.9961,127500.0
2009-04-16 15:05:00,30.38,30.49,30.36,30.42,145600.0,20.9961,21.0721,20.9822,21.0237,145600.0
2009-04-16 15:10:00,30.42,30.56,30.4,30.49,176400.0,21.0237,21.1205,21.0099,21.0721,176400.0
2009-04-16 15:15:00,30.5,30.56,30.49,30.56,106000.0,21.079,21.1205,21.0721,21.1205,106000.0
2009-04-16 15:20:00,30.56,30.66,30.54,30.62,124000.0,21.1205,21.1896,21.1066,21.1619,124000.0
2009-04-16 15:25:00,30.63,30.67,30.5,30.5,135700.0,21.1688,21.1965,21.079,21.079,135700.0
2009-04-16 15:30:00,30.5,30.6,30.48,30.57,190900.0,21.079,21.1481,21.0652,21.1274,190900.0
2009-04-16 15:35:00,30.57,30.67,30.53,30.64,183800.0,21.1274,21.1965,21.0997,21.1758,183800.0
2009-04-16 15:40:00,30.64,30.7,30.58,30.59,216400.0,21.1758,21.2172,21.1343,21.1412,216400.0
2009-04-16 15:45:00,30.59,30.61,30.48,30.48,230600.0,21.1412,21.155,21.0652,21.0652,230600.0
2009-04-16 15:50:00,30.49,30.52,30.38,30.45,380400.0,21.0721,21.0928,20.9961,21.0444,380400.0
2009-04-16 15:55:00,30.47,30.5,30.36,30.42,530400.0,21.0583,21.079,20.9822,21.0237,530400.0
2009-04-17 09:30:00,30.47,30.71,30.45,30.67,1632600.0,21.0583,21.2241,21.0444,21.1965,1632600.0
2009-04-17 09:35:00,30.67,30.67,30.38,30.4,98500.0,21.1965,21.1965,20.9961,21.0099,98500.0
2009-04-17 09:40:00,30.39,30.43,30.27,30.29,190200.0,21.003,21.0306,20.92,20.9339,190200.0
2009-04-17 09:45:00,30.3,30.64,30.28,30.64,137100.0,20.9408,21.1758,20.927,21.1758,137100.0
2009-04-17 09:50:00,30.64,30.64,30.37,30.56,111300.0,21.1758,21.1758,20.9892,21.1205,111300.0
2009-04-17 09:55:00,30.54,30.57,30.41,30.46,74000.0,21.1066,21.1274,21.0168,21.0514,74000.0
2009-04-17 10:00:00,30.46,30.6,30.45,30.59,67200.0,21.0514,21.1481,21.0444,21.1412,67200.0
2009-04-17 10:05:00,30.59,30.75,30.59,30.74,118000.0,21.1412,21.2518,21.1412,21.2449,118000.0
2009-04-17 10:10:00,30.73,30.77,30.68,30.68,167000.0,21.238,21.2656,21.2034,21.2034,167000.0
2009-04-17 10:15:00,30.67,30.67,30.55,30.6,64000.0,21.1965,21.1965,21.1136,21.1481,64000.0
2009-04-17 10:20:00,30.6,30.62,30.57,30.57,37800.0,21.1481,21.1619,21.1274,21.1274,37800.0
2009-04-17 10:25:00,30.58,30.6,30.56,30.57,35100.0,21.1343,21.1481,21.1205,21.1274,35100.0
2009-04-17 10:30:00,30.56,30.57,30.42,30.44,88100.0,21.1205,21.1274,21.0237,21.0375,88100.0
2009-04-17 10:35:00,30.44,30.48,30.41,30.47,50000.0,21.0375,21.0652,21.0168,21.0583,50000.0
2009-04-17 10:40:00,30.48,30.52,30.47,30.47,78800.0,21.0652,21.0928,21.0583,21.0583,78800.0
2009-04-17 10:45:00,30.47,30.51,30.46,30.49,48300.0,21.0583,21.0859,21.0514,21.0721,48300.0
2009-04-17 10:50:00,30.49,30.5,30.48,30.5,21000.0,21.0721,21.079,21.0652,21.079,21000.0
2009-04-17 10:55:00,30.49,30.51,30.45,30.49,80000.0,21.0721,21.0859,21.0444,21.0721,80000.0
2009-04-17 11:00:00,30.49,30.49,30.43,30.47,88600.0,21.0721,21.0721,21.0306,21.0583,88600.0
2009-04-17 11:05:00,30.47,30.47,30.4,30.43,64800.0,21.0583,21.0583,21.0099,21.0306,64800.0
2009-04-17 11:10:00,30.43,30.44,30.38,30.39,44900.0,21.0306,21.0375,20.9961,21.003,44900.0
2009-04-17 11:15:00,30.39,30.39,30.29,30.3,42900.0,21.003,21.003,20.9339,20.9408,42900.0
2009-04-17 11:20:00,30.3,30.37,30.28,30.3,82900.0,20.9408,20.9892,20.927,20.9408,82900.0
2009-04-17 11:25:00,30.3,30.37,30.3,30.35,24100.0,20.9408,20.9892,20.9408,20.9753,24100.0
2009-04-17 11:30:00,30.34,30.38,30.31,30.38,53000.0,20.9684,20.9961,20.9477,20.9961,53000.0
2009-04-17 11:35:00,30.37,30.4,30.33,30.33,64300.0,20.9892,21.0099,20.9615,20.9615,64300.0
2009-04-17 11:40:00,30.33,30.37,30.33,30.34,46700.0,20.9615,20.9892,20.9615,20.9684,46700.0
2009-04-17 11:45:00,30.33,30.33,30.29,30.3,70300.0,20.9615,20.9615,20.9339,20.9408,70300.0
2009-04-17 11:50:00,30.31,30.45,30.28,30.44,81700.0,20.9477,21.0444,20.927,21.0375,81700.0
2009-04-17 11:55:00,30.44,30.46,30.41,30.41,47700.0,21.0375,21.0514,21.0168,21.0168,47700.0
2009-04-17 12:00:00,30.41,30.42,30.3,30.3,51700.0,21.0168,21.0237,20.9408,20.9408,51700.0
2009-04-17 12:05:00,30.3,30.32,30.29,30.31,39700.0,20.9408,20.9546,20.9339,20.9477,39700.0
2009-04-17 12:10:00,30.31,30.33,30.24,30.24,55700.0,20.9477,20.9615,20.8993,20.8993,55700.0
2009-04-17 12:15:00,30.24,30.27,30.18,30.19,75100.0,20.8993,20.92,20.8578,20.8648,75100.0
2009-04-17 12:20:00,30.19,30.24,30.18,30.2,53300.0,20.8648,20.8993,20.8578,20.8717,53300.0
2009-04-17 12:25:00,30.21,30.22,30.19,30.19,58800.0,20.8786,20.8855,20.8648,20.8648,58800.0
2009-04-17 12:30:00,30.19,30.2,30.11,30.15,51900.0,20.8648,20.8717,20.8095,20.8371,51900.0
2009-04-17 12:35:00,30.14,30.17,30.09,30.16,49100.0,20.8302,20.8509,20.7956,20.844,49100.0
2009-04-17 12:40:00,30.16,30.17,30.12,30.15,28900.0,20.844,20.8509,20.8164,20.8371,28900.0
2009-04-17 12:45:00,30.14,30.24,30.14,30.24,45300.0,20.8302,20.8993,20.8302,20.8993,45300.0
2009-04-17 12:50:00,30.23,30.24,30.18,30.2,42700.0,20.8924,20.8993,20.8578,20.8717,42700.0
2009-04-17 12:55:00,30.2,30.24,30.19,30.23,80700.0,20.8717,20.8993,20.8648,20.8924,80700.0
2009-04-17 13:00:00,30.23,30.25,30.22,30.23,57200.0,20.8924,20.9062,20.8855,20.8924,57200.0
2009-04-17 13:05:00,30.22,30.26,30.2,30.26,30000.0,20.8855,20.9131,20.8717,20.9131,30000.0
2009-04-17 13:10:00,30.26,30.26,30.21,30.22,30300.0,20.9131,20.9131,20.8786,20.8855,30300.0
2009-04-17 13:15:00,30.23,30.28,30.21,30.25,33900.0,20.8924,20.927,20.8786,20.9062,33900.0
2009-04-17 13:20:00,30.26,30.29,30.23,30.25,31500.0,20.9131,20.9339,20.8924,20.9062,31500.0
2009-04-17 13:25:00,30.25,30.34,30.24,30.33,65900.0,20.9062,20.9684,20.8993,20.9615,65900.0
2009-04-17 13:30:00,30.33,30.38,30.33,30.37,40900.0,20.9615,20.9961,20.9615,20.9892,40900.0
2009-04-17 13:35:00,30.37,30.38,30.26,30.32,58700.0,20.9892,20.9961,20.9131,20.9546,58700.0
2009-04-17 13:40:00,30.33,30.39,30.33,30.39,61000.0,20.9615,21.003,20.9615,21.003,61000.0
2009-04-17 13:45:00,30.39,30.45,30.36,30.4,127000.0,21.003,21.0444,20.9822,21.0099,127000.0
2009-04-17 13:50:00,30.39,30.44,30.39,30.44,46500.0,21.003,21.0375,21.003,21.0375,46500.0
2009-04-17 13:55:00,30.44,30.48,30.39,30.39,92600.0,21.0375,21.0652,21.003,21.003,92600.0
2009-04-17 14:00:00,30.4,30.41,30.34,30.4,102000.0,21.0099,21.0168,20.9684,21.0099,102000.0
2009-04-17 14:05:00,30.4,30.45,30.37,30.38,69700.0,21.0099,21.0444,20.9892,20.9961,69700.0
2009-04-17 14:10:00,30.37,30.43,30.37,30.39,101500.0,20.9892,21.0306,20.9892,21.003,101500.0
2009-04-17 14:15:00,30.39,30.41,30.38,30.4,63100.0,21.003,21.0168,20.9961,21.0099,63100.0
2009-04-17 14:20:00,30.4,30.45,30.39,30.44,66500.0,21.0099,21.0444,21.003,21.0375,66500.0
2009-04-17 14:25:00,30.44,30.48,30.43,30.45,69900.0,21.0375,21.0652,21.0306,21.0444,69900.0
2009-04-17 14:30:00,30.44,30.47,30.43,30.45,99100.0,21.0375,21.0583,21.0306,21.0444,99100.0
2009-04-17 14:35:00,30.46,30.56,30.45,30.52,99500.0,21.0514,21.1205,21.0444,21.0928,99500.0
2009-04-17 14:40:00,30.52,30.53,30.48,30.52,85900.0,21.0928,21.0997,21.0652,21.0928,85900.0
2009-04-17 14:45:00,30.53,30.56,30.49,30.49,63500.0,21.0997,21.1205,21.0721,21.0721,63500.0
2009-04-17 14:50:00,30.49,30.5,30.39,30.4,114400.0,21.0721,21.079,21.003,21.0099,114400.0
2009-04-17 14:55:00,30.4,30.4,30.3,30.34,116700.0,21.0099,21.0099,20.9408,20.9684,116700.0
2009-04-17 15:00:00,30.34,30.45,30.34,30.44,53500.0,20.9684,21.0444,20.9684,21.0375,53500.0
2009-04-17 15:05:00,30.44,30.44,30.39,30.42,63900.0,21.0375,21.0375,21.003,21.0237,63900.0
2009-04-17 15:10:00,30.43,30.53,30.43,30.53,84100.0,21.0306,21.0997,21.0306,21.0997,84100.0
2009-04-17 15:15:00,30.53,30.57,30.46,30.49,76400.0,21.0997,21.1274,21.0514,21.0721,76400.0
2009-04-17 15:20:00,30.48,30.52,30.43,30.45,151700.0,21.0652,21.0928,21.0306,21.0444,151700.0
2009-04-17 15:25:00,30.45,30.45,30.33,30.34,106300.0,21.0444,21.0444,20.9615,20.9684,106300.0
2009-04-17 15:30:00,30.34,30.35,30.25,30.33,150000.0,20.9684,20.9753,20.9062,20.9615,150000.0
2009-04-17 15:35:00,30.33,30.39,30.3,30.35,173800.0,20.9615,21.003,20.9408,20.9753,173800.0
2009-04-17 15:40:00,30.34,30.46,30.34,30.36,263000.0,20.9684,21.0514,20.9684,20.9822,263000.0
2009-04-17 15:45:00,30.36,30.37,30.21,30.28,302400.0,20.9822,20.9892,20.8786,20.927,302400.0
2009-04-17 15:50:00,30.29,30.36,30.19,30.21,362600.0,20.9339,20.9822,20.8648,20.8786,362600.0
2009-04-17 15:55:00,30.21,30.26,30.14,30.14,590100.0,20.8786,20.9131,20.8302,20.8302,590100.0
2009-04-20 09:30:00,29.92,30.12,29.85,30.08,229900.0,20.7323,20.8709,20.6838,20.8431,229900.0
2009-04-20 09:35:00,30.08,30.1,29.88,29.96,81400.0,20.8431,20.857,20.7046,20.76,81400.0
2009-04-20 09:40:00,29.96,29.96,29.78,29.82,148100.0,20.76,20.76,20.6353,20.663,148100.0
2009-04-20 09:45:00,29.83,29.86,29.82,29.85,64900.0,20.6699,20.6907,20.663,20.6838,64900.0
2009-04-20 09:50:00,29.84,29.99,29.8,29.81,150700.0,20.6768,20.7808,20.6491,20.6561,150700.0
2009-04-20 09:55:00,29.8,29.84,29.74,29.83,85400.0,20.6491,20.6768,20.6075,20.6699,85400.0
2009-04-20 10:00:00,29.83,29.85,29.69,29.76,145100.0,20.6699,20.6838,20.5729,20.6214,145100.0
2009-04-20 10:05:00,29.76,29.81,29.75,29.77,59600.0,20.6214,20.6561,20.6145,20.6283,59600.0
2009-04-20 10:10:00,29.76,29.77,29.63,29.66,83000.0,20.6214,20.6283,20.5313,20.5521,83000.0
2009-04-20 10:15:00,29.65,29.72,29.6,29.62,90200.0,20.5452,20.5937,20.5105,20.5244,90200.0
2009-04-20 10:20:00,29.62,29.72,29.53,29.71,133500.0,20.5244,20.5937,20.462,20.5868,133500.0
2009-04-20 10:25:00,29.71,29.76,29.7,29.75,154800.0,20.5868,20.6214,20.5798,20.6145,154800.0
2009-04-20 10:30:00,29.75,29.75,29.68,29.74,145300.0,20.6145,20.6145,20.566,20.6075,145300.0
2009-04-20 10:35:00,29.74,29.76,29.67,29.68,126100.0,20.6075,20.6214,20.559,20.566,126100.0
2009-04-20 10:40:00,29.68,29.7,29.6,29.61,141400.0,20.566,20.5798,20.5105,20.5175,141400.0
2009-04-20 10:45:00,29.6,29.66,29.53,29.56,107500.0,20.5105,20.5521,20.462,20.4828,107500.0
2009-04-20 10:50:00,29.56,29.68,29.54,29.63,84900.0,20.4828,20.566,20.469,20.5313,84900.0
2009-04-20 10:55:00,29.64,29.75,29.6,29.74,110000.0,20.5383,20.6145,20.5105,20.6075,110000.0
2009-04-20 11:00:00,29.75,29.75,29.62,29.66,86700.0,20.6145,20.6145,20.5244,20.5521,86700.0
2009-04-20 11:05:00,29.63,29.67,29.62,29.64,72600.0,20.5313,20.559,20.5244,20.5383,72600.0
2009-04-20 11:10:00,29.63,29.64,29.59,29.6,41600.0,20.5313,20.5383,20.5036,20.5105,41600.0
2009-04-20 11:15:00,29.6,29.61,29.57,29.57,85300.0,20.5105,20.5175,20.4898,20.4898,85300.0
2009-04-20 11:20:00,29.58,29.61,29.53,29.55,114000.0,20.4967,20.5175,20.462,20.4759,114000.0
2009-04-20 11:25:00,29.55,29.57,29.5,29.52,43300.0,20.4759,20.4898,20.4412,20.4551,43300.0
2009-04-20 11:30:00,29.53,29.61,29.5,29.51,70000.0,20.462,20.5175,20.4412,20.4482,70000.0
2009-04-20 11:35:00,29.52,29.53,29.49,29.5,57200.0,20.4551,20.462,20.4343,20.4412,57200.0
2009-04-20 11:40:00,29.49,29.5,29.44,29.45,76400.0,20.4343,20.4412,20.3997,20.4066,76400.0
2009-04-20 11:45:00,29.44,29.45,29.39,29.4,74500.0,20.3997,20.4066,20.365,20.372,74500.0
2009-04-20 11:50:00,29.4,29.46,29.4,29.41,65900.0,20.372,20.4135,20.372,20.3789,65900.0
2009-04-20 11:55:00,29.41,29.42,29.32,29.33,101400.0,20.3789,20.3858,20.3165,20.3235,101400.0
2009-04-20 12:00:00,29.33,29.34,29.23,29.25,162300.0,20.3235,20.3304,20.2542,20.268,162300.0
2009-04-20 12:05:00,29.25,29.28,29.24,29.28,61200.0,20.268,20.2888,20.2611,20.2888,61200.0
2009-04-20 12:10:00,29.28,29.29,29.23,29.24,88600.0,20.2888,20.2957,20.2542,20.2611,88600.0
2009-04-20 12:15:00,29.24,29.32,29.23,29.29,58500.0,20.2611,20.3165,20.2542,20.2957,58500.0
2009-04-20 12:20:00,29.29,29.31,29.26,29.26,95800.0,20.2957,20.3096,20.2749,20.2749,95800.0
2009-04-20 12:25:00,29.26,29.27,29.19,29.19,107500.0,20.2749,20.2819,20.2264,20.2264,107500.0
2009-04-20 12:30:00,29.18,29.2,29.14,29.16,146900.0,20.2195,20.2334,20.1918,20.2057,146900.0
2009-04-20 12:35:00,29.17,29.19,29.15,29.16,146100.0,20.2126,20.2264,20.1987,20.2057,146100.0
2009-04-20 12:40:00,29.16,29.27,29.15,29.27,132300.0,20.2057,20.2819,20.1987,20.2819,132300.0
2009-04-20 12:45:00,29.26,29.28,29.23,29.24,94200.0,20.2749,20.2888,20.2542,20.2611,94200.0
2009-04-20 12:50:00,29.24,29.25,29.18,29.21,79000.0,20.2611,20.268,20.2195,20.2403,79000.0
2009-04-20 12:55:00,29.22,29.22,29.19,29.2,140800.0,20.2472,20.2472,20.2264,20.2334,140800.0
2009-04-20 13:00:00,29.19,29.21,29.17,29.2,88100.0,20.2264,20.2403,20.2126,20.2334,88100.0
2009-04-20 13:05:00,29.2,29.22,29.19,29.19,69700.0,20.2334,20.2472,20.2264,20.2264,69700.0
2009-04-20 13:10:00,29.19,29.23,29.18,29.23,68200.0,20.2264,20.2542,20.2195,20.2542,68200.0
2009-04-20 13:15:00,29.23,29.23,29.15,29.19,118500.0,20.2542,20.2542,20.1987,20.2264,118500.0
2009-04-20 13:20:00,29.2,29.21,29.18,29.2,94700.0,20.2334,20.2403,20.2195,20.2334,94700.0
2009-04-20 13:25:00,29.2,29.21,29.15,29.15,89700.0,20.2334,20.2403,20.1987,20.1987,89700.0
2009-04-20 13:30:00,29.16,29.16,29.1,29.13,177900.0,20.2057,20.2057,20.1641,20.1849,177900.0
2009-04-20 13:35:00,29.13,29.14,29.1,29.12,91800.0,20.1849,20.1918,20.1641,20.1779,91800.0
2009-04-20 13:40:00,29.13,29.18,29.13,29.17,93400.0,20.1849,20.2195,20.1849,20.2126,93400.0
2009-04-20 13:45:00,29.17,29.18,29.03,29.09,150500.0,20.2126,20.2195,20.1156,20.1571,150500.0
2009-04-20 13:50:00,29.09,29.17,29.08,29.16,60200.0,20.1571,20.2126,20.1502,20.2057,60200.0
2009-04-20 13:55:00,29.15,29.17,29.14,29.15,70700.0,20.1987,20.2126,20.1918,20.1987,70700.0
2009-04-20 14:00:00,29.16,29.16,29.09,29.11,83900.0,20.2057,20.2057,20.1571,20.171,83900.0
2009-04-20 14:05:00,29.1,29.1,29.07,29.1,98900.0,20.1641,20.1641,20.1433,20.1641,98900.0
2009-04-20 14:10:00,29.1,29.11,29.05,29.09,90900.0,20.1641,20.171,20.1294,20.1571,90900.0
2009-04-20 14:15:00,29.1,29.1,29.09,29.1,51100.0,20.1641,20.1641,20.1571,20.1641,51100.0
2009-04-20 14:20:00,29.1,29.1,29.01,29.07,292200.0,20.1641,20.1641,20.1017,20.1433,292200.0
2009-04-20 14:25:00,29.08,29.08,29.03,29.07,142500.0,20.1502,20.1502,20.1156,20.1433,142500.0
2009-04-20 14:30:00,29.07,29.08,29.06,29.07,85900.0,20.1433,20.1502,20.1364,20.1433,85900.0
2009-04-20 14:35:00,29.07,29.07,29.02,29.04,137200.0,20.1433,20.1433,20.1086,20.1225,137200.0
2009-04-20 14:40:00,29.04,29.11,29.03,29.07,186300.0,20.1225,20.171,20.1156,20.1433,186300.0
2009-04-20 14:45:00,29.07,29.12,29.07,29.1,103100.0,20.1433,20.1779,20.1433,20.1641,103100.0
2009-04-20 14:50:00,29.1,29.1,29.05,29.06,179000.0,20.1641,20.1641,20.1294,20.1364,179000.0
2009-04-20 14:55:00,29.06,29.06,28.98,28.99,201400.0,20.1364,20.1364,20.0809,20.0879,201400.0
2009-04-20 15:00:00,28.99,29.02,28.92,28.94,225500.0,20.0879,20.1086,20.0394,20.0532,225500.0
2009-04-20 15:05:00,28.95,29.0,28.94,28.99,124500.0,20.0601,20.0948,20.0532,20.0879,124500.0
2009-04-20 15:10:00,28.98,29.01,28.98,29.01,46500.0,20.0809,20.1017,20.0809,20.1017,46500.0
2009-04-20 15:15:00,29.0,29.01,28.92,28.93,149100.0,20.0948,20.1017,20.0394,20.0463,149100.0
2009-04-20 15:20:00,28.93,28.98,28.91,28.94,309100.0,20.0463,20.0809,20.0324,20.0532,309100.0
2009-04-20 15:25:00,28.95,29.05,28.9,29.04,121000.0,20.0601,20.1294,20.0255,20.1225,121000.0
2009-04-20 15:30:00,29.04,29.17,29.03,29.14,170700.0,20.1225,20.2126,20.1156,20.1918,170700.0
2009-04-20 15:35:00,29.14,29.21,29.14,29.14,177400.0,20.1918,20.2403,20.1918,20.1918,177400.0
2009-04-20 15:40:00,29.14,29.31,29.13,29.27,370700.0,20.1918,20.3096,20.1849,20.2819,370700.0
2009-04-20 15:45:00,29.28,29.31,29.21,29.22,296600.0,20.2888,20.3096,20.2403,20.2472,296600.0
2009-04-20 15:50:00,29.21,29.22,29.12,29.14,568700.0,20.2403,20.2472,20.1779,20.1918,568700.0
2009-04-20 15:55:00,29.15,29.18,29.11,29.11,561500.0,20.1987,20.2195,20.171,20.171,561500.0
2009-04-21 09:30:00,29.06,29.56,29.06,29.56,211100.0,20.1364,20.4828,20.1364,20.4828,211100.0
2009-04-21 09:35:00,29.54,29.63,29.38,29.44,124300.0,20.469,20.5313,20.3581,20.3997,124300.0
2009-04-21 09:40:00,29.45,29.55,29.32,29.41,123600.0,20.4066,20.4759,20.3165,20.3789,123600.0
2009-04-21 09:45:00,29.45,29.58,29.43,29.56,91600.0,20.4066,20.4967,20.3927,20.4828,91600.0
2009-04-21 09:50:00,29.57,29.65,29.46,29.54,232200.0,20.4898,20.5452,20.4135,20.469,232200.0
2009-04-21 09:55:00,29.54,29.91,29.49,29.91,353100.0,20.469,20.7253,20.4343,20.7253,353100.0
2009-04-21 10:00:00,29.91,29.96,29.8,29.8,267900.0,20.7253,20.76,20.6491,20.6491,267900.0
2009-04-21 10:05:00,29.79,29.83,29.75,29.81,126000.0,20.6422,20.6699,20.6145,20.6561,126000.0
2009-04-21 10:10:00,29.8,29.88,29.68,29.68,124000.0,20.6491,20.7046,20.566,20.566,124000.0
2009-04-21 10:15:00,29.68,29.72,29.61,29.66,85700.0,20.566,20.5937,20.5175,20.5521,85700.0
2009-04-21 10:20:00,29.67,29.7,29.59,29.69,60300.0,20.559,20.5798,20.5036,20.5729,60300.0
2009-04-21 10:25:00,29.68,29.69,29.49,29.61,88000.0,20.566,20.5729,20.4343,20.5175,88000.0
2009-04-21 10:30:00,29.61,29.68,29.61,29.68,88800.0,20.5175,20.566,20.5175,20.566,88800.0
2009-04-21 10:35:00,29.69,29.71,29.65,29.68,59900.0,20.5729,20.5868,20.5452,20.566,59900.0
2009-04-21 10:40:00,29.68,29.83,29.6,29.83,89500.0,20.566,20.6699,20.5105,20.6699,89500.0
2009-04-21 10:45:00,29.83,29.86,29.73,29.74,96400.0,20.6699,20.6907,20.6006,20.6075,96400.0
2009-04-21 10:50:00,29.75,29.78,29.69,29.72,109900.0,20.6145,20.6353,20.5729,20.5937,109900.0
2009-04-21 10:55:00,29.72,29.74,29.68,29.69,115400.0,20.5937,20.6075,20.566,20.5729,115400.0
2009-04-21 11:00:00,29.69,29.83,29.69,29.81,108200.0,20.5729,20.6699,20.5729,20.6561,108200.0
2009-04-21 11:05:00,29.8,29.85,29.76,29.77,127500.0,20.6491,20.6838,20.6214,20.6283,127500.0
2009-04-21 11:10:00,29.77,29.9,29.76,29.82,81800.0,20.6283,20.7184,20.6214,20.663,81800.0
2009-04-21 11:15:00,29.83,29.93,29.83,29.92,105900.0,20.6699,20.7392,20.6699,20.7323,105900.0
2009-04-21 11:20:00,29.93,29.95,29.79,29.88,145600.0,20.7392,20.7531,20.6422,20.7046,145600.0
2009-04-21 11:25:00,29.88,29.94,29.88,29.94,150600.0,20.7046,20.7461,20.7046,20.7461,150600.0
2009-04-21 11:30:00,29.93,30.0,29.92,30.0,195600.0,20.7392,20.7877,20.7323,20.7877,195600.0
2009-04-21 11:35:00,29.99,30.0,29.89,29.92,177000.0,20.7808,20.7877,20.7115,20.7323,177000.0
2009-04-21 11:40:00,29.92,30.0,29.89,29.96,73700.0,20.7323,20.7877,20.7115,20.76,73700.0
2009-04-21 11:45:00,29.95,30.0,29.95,29.99,66600.0,20.7531,20.7877,20.7531,20.7808,66600.0
2009-04-21 11:50:00,29.98,30.0,29.96,29.98,110900.0,20.7739,20.7877,20.76,20.7739,110900.0
2009-04-21 11:55:00,29.97,29.98,29.84,29.9,202700.0,20.7669,20.7739,20.6768,20.7184,202700.0
2009-04-21 12:00:00,29.9,29.97,29.9,29.93,81500.0,20.7184,20.7669,20.7184,20.7392,81500.0
2009-04-21 12:05:00,29.94,29.98,29.85,29.89,79600.0,20.7461,20.7739,20.6838,20.7115,79600.0
2009-04-21 12:10:00,29.89,29.9,29.89,29.9,31500.0,20.7115,20.7184,20.7115,20.7184,31500.0
2009-04-21 12:15:00,29.9,29.91,29.86,29.91,74400.0,20.7184,20.7253,20.6907,20.7253,74400.0
2009-04-21 12:20:00,29.91,29.94,29.91,29.92,50800.0,20.7253,20.7461,20.7253,20.7323,50800.0
2009-04-21 12:25:00,29.92,29.92,29.85,29.87,116400.0,20.7323,20.7323,20.6838,20.6976,116400.0
2009-04-21 12:30:00,29.87,29.9,29.86,29.89,65900.0,20.6976,20.7184,20.6907,20.7115,65900.0
2009-04-21 12:35:00,29.88,29.97,29.85,29.94,209900.0,20.7046,20.7669,20.6838,20.7461,209900.0
2009-04-21 12:40:00,29.94,29.99,29.92,29.96,85800.0,20.7461,20.7808,20.7323,20.76,85800.0
2009-04-21 12:45:00,29.96,30.0,29.92,29.93,126900.0,20.76,20.7877,20.7323,20.7392,126900.0
2009-04-21 12:50:00,29.93,30.01,29.93,30.0,121800.0,20.7392,20.7946,20.7392,20.7877,121800.0
2009-04-21 12:55:00,30.0,30.05,29.95,30.0,123800.0,20.7877,20.8224,20.7531,20.7877,123800.0
2009-04-21 13:00:00,29.99,30.11,29.99,30.1,239200.0,20.7808,20.8639,20.7808,20.857,239200.0
2009-04-21 13:05:00,30.09,30.11,30.04,30.07,64300.0,20.8501,20.8639,20.8154,20.8362,64300.0
2009-04-21 13:10:00,30.06,30.1,30.05,30.05,134800.0,20.8293,20.857,20.8224,20.8224,134800.0
2009-04-21 13:15:00,30.06,30.11,30.05,30.1,77900.0,20.8293,20.8639,20.8224,20.857,77900.0
2009-04-21 13:20:00,30.1,30.16,30.09,30.16,85900.0,20.857,20.8986,20.8501,20.8986,85900.0
2009-04-21 13:25:00,30.16,30.16,30.07,30.13,90600.0,20.8986,20.8986,20.8362,20.8778,90600.0
2009-04-21 13:30:00,30.13,30.16,30.09,30.11,125900.0,20.8778,20.8986,20.8501,20.8639,125900.0
2009-04-21 13:35:00,30.11,30.13,30.07,30.11,60900.0,20.8639,20.8778,20.8362,20.8639,60900.0
2009-04-21 13:40:00,30.11,30.17,30.04,30.05,102600.0,20.8639,20.9055,20.8154,20.8224,102600.0
2009-04-21 13:45:00,30.06,30.1,30.05,30.09,74100.0,20.8293,20.857,20.8224,20.8501,74100.0
2009-04-21 13:50:00,30.09,30.14,30.07,30.13,62700.0,20.8501,20.8847,20.8362,20.8778,62700.0
2009-04-21 13:55:00,30.14,30.21,30.13,30.18,92800.0,20.8847,20.9332,20.8778,20.9124,92800.0
2009-04-21 14:00:00,30.18,30.24,30.18,30.22,132300.0,20.9124,20.954,20.9124,20.9402,132300.0
2009-04-21 14:05:00,30.22,30.23,30.13,30.14,87400.0,20.9402,20.9471,20.8778,20.8847,87400.0
2009-04-21 14:10:00,30.14,30.21,30.13,30.16,79800.0,20.8847,20.9332,20.8778,20.8986,79800.0
2009-04-21 14:15:00,30.15,30.19,30.13,30.17,80300.0,20.8916,20.9194,20.8778,20.9055,80300.0
2009-04-21 14:20:00,30.18,30.29,30.18,30.29,84300.0,20.9124,20.9887,20.9124,20.9887,84300.0
2009-04-21 14:25:00,30.28,30.39,30.27,30.37,120600.0,20.9817,21.0579,20.9748,21.0441,120600.0
2009-04-21 14:30:00,30.37,30.47,30.36,30.47,195200.0,21.0441,21.1134,21.0372,21.1134,195200.0
2009-04-21 14:35:00,30.47,30.54,30.37,30.42,257500.0,21.1134,21.1619,21.0441,21.0787,257500.0
2009-04-21 14:40:00,30.41,30.56,30.41,30.56,198200.0,21.0718,21.1757,21.0718,21.1757,198200.0
2009-04-21 14:45:00,30.56,30.63,30.54,30.59,104200.0,21.1757,21.2243,21.1619,21.1965,104200.0
2009-04-21 14:50:00,30.58,30.61,30.47,30.51,149600.0,21.1896,21.2104,21.1134,21.1411,149600.0
2009-04-21 14:55:00,30.5,30.56,30.46,30.46,178100.0,21.1342,21.1757,21.1065,21.1065,178100.0
2009-04-21 15:00:00,30.47,30.47,30.38,30.4,216400.0,21.1134,21.1134,21.051,21.0649,216400.0
2009-04-21 15:05:00,30.4,30.41,30.33,30.4,266700.0,21.0649,21.0718,21.0164,21.0649,266700.0
2009-04-21 15:10:00,30.4,30.49,30.39,30.44,156900.0,21.0649,21.1272,21.0579,21.0926,156900.0
2009-04-21 15:15:00,30.45,30.51,30.44,30.5,148300.0,21.0995,21.1411,21.0926,21.1342,148300.0
2009-04-21 15:20:00,30.5,30.51,30.44,30.44,186900.0,21.1342,21.1411,21.0926,21.0926,186900.0
2009-04-21 15:25:00,30.44,30.47,30.4,30.43,146600.0,21.0926,21.1134,21.0649,21.0857,146600.0
2009-04-21 15:30:00,30.43,30.45,30.29,30.3,315700.0,21.0857,21.0995,20.9887,20.9956,315700.0
2009-04-21 15:35:00,30.3,30.31,30.23,30.3,203900.0,20.9956,21.0025,20.9471,20.9956,203900.0
2009-04-21 15:40:00,30.31,30.31,30.14,30.22,254000.0,21.0025,21.0025,20.8847,20.9402,254000.0
2009-04-21 15:45:00,30.22,30.26,30.17,30.22,290000.0,20.9402,20.9679,20.9055,20.9402,290000.0
2009-04-21 15:50:00,30.22,30.29,30.16,30.23,345800.0,20.9402,20.9887,20.8986,20.9471,345800.0
2009-04-21 15:55:00,30.23,30.27,30.15,30.22,818600.0,20.9471,20.9748,20.8916,20.9402,818600.0
2009-04-22 09:30:00,29.92,30.29,29.89,29.97,97000.0,20.7323,20.9887,20.7115,20.7669,97000.0
2009-04-22 09:35:00,29.98,30.09,29.94,29.97,95100.0,20.7739,20.8501,20.7461,20.7669,95100.0
2009-04-22 09:40:00,29.97,30.05,29.79,29.84,84800.0,20.7669,20.8224,20.6422,20.6768,84800.0
2009-04-22 09:45:00,29.84,29.87,29.72,29.78,77800.0,20.6768,20.6976,20.5937,20.6353,77800.0
2009-04-22 09:50:00,29.79,29.94,29.77,29.93,80400.0,20.6422,20.7461,20.6283,20.7392,80400.0
2009-04-22 09:55:00,29.93,30.04,29.93,30.0,218900.0,20.7392,20.8154,20.7392,20.7877,218900.0
2009-04-22 10:00:00,30.0,30.0,29.87,29.88,203300.0,20.7877,20.7877,20.6976,20.7046,203300.0
2009-04-22 10:05:00,29.88,29.97,29.87,29.93,275900.0,20.7046,20.7669,20.6976,20.7392,275900.0
2009-04-22 10:10:00,29.93,29.93,29.72,29.73,232200.0,20.7392,20.7392,20.5937,20.6006,232200.0
2009-04-22 10:15:00,29.73,29.87,29.72,29.83,156500.0,20.6006,20.6976,20.5937,20.6699,156500.0
2009-04-22 10:20:00,29.83,29.96,29.8,29.87,170300.0,20.6699,20.76,20.6491,20.6976,170300.0
2009-04-22 10:25:00,29.88,29.91,29.85,29.89,72000.0,20.7046,20.7253,20.6838,20.7115,72000.0
2009-04-22 10:30:00,29.89,29.95,29.81,29.89,115000.0,20.7115,20.7531,20.6561,20.7115,115000.0
2009-04-22 10:35:00,29.9,29.93,29.86,29.86,94400.0,20.7184,20.7392,20.6907,20.6907,94400.0
2009-04-22 10:40:00,29.86,29.92,29.86,29.88,46500.0,20.6907,20.7323,20.6907,20.7046,46500.0
2009-04-22 10:45:00,29.89,29.94,29.88,29.91,79000.0,20.7115,20.7461,20.7046,20.7253,79000.0
2009-04-22 10:50:00,29.91,29.93,29.89,29.89,83100.0,20.7253,20.7392,20.7115,20.7115,83100.0
2009-04-22 10:55:00,29.89,29.95,29.85,29.88,134900.0,20.7115,20.7531,20.6838,20.7046,134900.0
2009-04-22 11:00:00,29.89,29.98,29.89,29.96,79600.0,20.7115,20.7739,20.7115,20.76,79600.0
2009-04-22 11:05:00,29.95,30.02,29.94,30.01,73000.0,20.7531,20.8016,20.7461,20.7946,73000.0
2009-04-22 11:10:00,30.01,30.03,29.97,30.02,76500.0,20.7946,20.8085,20.7669,20.8016,76500.0
2009-04-22 11:15:00,30.02,30.04,29.99,30.0,69300.0,20.8016,20.8154,20.7808,20.7877,69300.0
2009-04-22 11:20:00,30.01,30.16,29.99,30.12,120600.0,20.7946,20.8986,20.7808,20.8709,120600.0
2009-04-22 11:25:00,30.12,30.22,30.09,30.22,65100.0,20.8709,20.9402,20.8501,20.9402,65100.0
2009-04-22 11:30:00,30.22,30.25,30.09,30.09,67800.0,20.9402,20.9609,20.8501,20.8501,67800.0
2009-04-22 11:35:00,30.09,30.2,30.09,30.19,61800.0,20.8501,20.9263,20.8501,20.9194,61800.0
2009-04-22 11:40:00,30.2,30.38,30.19,30.35,287900.0,20.9263,21.051,20.9194,21.0302,287900.0
2009-04-22 11:45:00,30.35,30.48,30.33,30.47,169300.0,21.0302,21.1203,21.0164,21.1134,169300.0
2009-04-22 11:50:00,30.48,30.49,30.43,30.44,132300.0,21.1203,21.1272,21.0857,21.0926,132300.0
2009-04-22 11:55:00,30.45,30.5,30.42,30.48,74300.0,21.0995,21.1342,21.0787,21.1203,74300.0
2009-04-22 12:00:00,30.49,30.6,30.48,30.57,179700.0,21.1272,21.2035,21.1203,21.1827,179700.0
2009-04-22 12:05:00,30.57,30.65,30.56,30.65,211400.0,21.1827,21.2381,21.1757,21.2381,211400.0
2009-04-22 12:10:00,30.65,30.66,30.56,30.59,196700.0,21.2381,21.245,21.1757,21.1965,196700.0
2009-04-22 12:15:00,30.59,30.64,30.59,30.62,158400.0,21.1965,21.2312,21.1965,21.2173,158400.0
2009-04-22 12:20:00,30.63,30.74,30.62,30.72,255700.0,21.2243,21.3005,21.2173,21.2866,255700.0
2009-04-22 12:25:00,30.71,30.73,30.45,30.49,120900.0,21.2797,21.2935,21.0995,21.1272,120900.0
2009-04-22 12:30:00,30.49,30.49,30.45,30.47,37900.0,21.1272,21.1272,21.0995,21.1134,37900.0
2009-04-22 12:35:00,30.47,30.48,30.42,30.42,64800.0,21.1134,21.1203,21.0787,21.0787,64800.0
2009-04-22 12:40:00,30.42,30.43,30.33,30.33,128700.0,21.0787,21.0857,21.0164,21.0164,128700.0
2009-04-22 12:45:00,30.33,30.34,30.19,30.27,167100.0,21.0164,21.0233,20.9194,20.9748,167100.0
2009-04-22 12:50:00,30.27,30.27,30.15,30.21,105900.0,20.9748,20.9748,20.8916,20.9332,105900.0
2009-04-22 12:55:00,30.23,30.31,30.23,30.23,122900.0,20.9471,21.0025,20.9471,20.9471,122900.0
2009-04-22 13:00:00,30.23,30.28,30.23,30.26,113100.0,20.9471,20.9817,20.9471,20.9679,113100.0
2009-04-22 13:05:00,30.25,30.31,30.25,30.29,96000.0,20.9609,21.0025,20.9609,20.9887,96000.0
2009-04-22 13:10:00,30.29,30.3,30.26,30.3,82500.0,20.9887,20.9956,20.9679,20.9956,82500.0
2009-04-22 13:15:00,30.3,30.38,30.29,30.32,83100.0,20.9956,21.051,20.9887,21.0094,83100.0
2009-04-22 13:20:00,30.32,30.34,30.28,30.28,80000.0,21.0094,21.0233,20.9817,20.9817,80000.0
2009-04-22 13:25:00,30.28,30.31,30.24,30.25,119200.0,20.9817,21.0025,20.954,20.9609,119200.0
2009-04-22 13:30:00,30.25,30.27,30.19,30.26,83900.0,20.9609,20.9748,20.9194,20.9679,83900.0
2009-04-22 13:35:00,30.27,30.36,30.19,30.32,83400.0,20.9748,21.0372,20.9194,21.0094,83400.0
2009-04-22 13:40:00,30.32,30.34,30.29,30.33,30500.0,21.0094,21.0233,20.9887,21.0164,30500.0
2009-04-22 13:45:00,30.33,30.36,30.31,30.35,39900.0,21.0164,21.0372,21.0025,21.0302,39900.0
2009-04-22 13:50:00,30.36,30.4,30.34,30.38,65900.0,21.0372,21.0649,21.0233,21.051,65900.0
2009-04-22 13:55:00,30.37,30.41,30.33,30.39,118900.0,21.0441,21.0718,21.0164,21.0579,118900.0
2009-04-22 14:00:00,30.4,30.45,30.36,30.44,97300.0,21.0649,21.0995,21.0372,21.0926,97300.0
2009-04-22 14:05:00,30.44,30.62,30.43,30.51,222200.0,21.0926,21.2173,21.0857,21.1411,222200.0
2009-04-22 14:10:00,30.5,30.57,30.5,30.56,43600.0,21.1342,21.1827,21.1342,21.1757,43600.0
2009-04-22 14:15:00,30.57,30.64,30.57,30.59,108700.0,21.1827,21.2312,21.1827,21.1965,108700.0
2009-04-22 14:20:00,30.58,30.64,30.57,30.61,30500.0,21.1896,21.2312,21.1827,21.2104,30500.0
2009-04-22 14:25:00,30.62,30.66,30.58,30.64,67700.0,21.2173,21.245,21.1896,21.2312,67700.0
2009-04-22 14:30:00,30.64,30.75,30.64,30.68,92300.0,21.2312,21.3074,21.2312,21.2589,92300.0
2009-04-22 14:35:00,30.68,30.73,30.68,30.72,53400.0,21.2589,21.2935,21.2589,21.2866,53400.0
2009-04-22 14:40:00,30.71,30.74,30.68,30.7,62900.0,21.2797,21.3005,21.2589,21.2728,62900.0
2009-04-22 14:45:00,30.71,30.73,30.62,30.66,72300.0,21.2797,21.2935,21.2173,21.245,72300.0
2009-04-22 14:50:00,30.65,30.69,30.59,30.59,126300.0,21.2381,21.2658,21.1965,21.1965,126300.0
2009-04-22 14:55:00,30.59,30.63,30.56,30.57,63600.0,21.1965,21.2243,21.1757,21.1827,63600.0
2009-04-22 15:00:00,30.57,30.59,30.5,30.56,178900.0,21.1827,21.1965,21.1342,21.1757,178900.0
2009-04-22 15:05:00,30.56,30.61,30.55,30.61,59100.0,21.1757,21.2104,21.1688,21.2104,59100.0
2009-04-22 15:10:00,30.61,30.73,30.6,30.7,145500.0,21.2104,21.2935,21.2035,21.2728,145500.0
2009-04-22 15:15:00,30.7,30.74,30.49,30.52,110600.0,21.2728,21.3005,21.1272,21.148,110600.0
2009-04-22 15:20:00,30.51,30.56,30.47,30.48,240300.0,21.1411,21.1757,21.1134,21.1203,240300.0
2009-04-22 15:25:00,30.48,30.55,30.45,30.53,180700.0,21.1203,21.1688,21.0995,21.155,180700.0
2009-04-22 15:30:00,30.52,30.62,30.5,30.6,156600.0,21.148,21.2173,21.1342,21.2035,156600.0
2009-04-22 15:35:00,30.6,30.63,30.48,30.5,291600.0,21.2035,21.2243,21.1203,21.1342,291600.0
2009-04-22 15:40:00,30.5,30.53,30.46,30.5,417300.0,21.1342,21.155,21.1065,21.1342,417300.0
2009-04-22 15:45:00,30.51,30.52,30.4,30.43,355800.0,21.1411,21.148,21.0649,21.0857,355800.0
2009-04-22 15:50:00,30.43,30.45,30.27,30.3,308500.0,21.0857,21.0995,20.9748,20.9956,308500.0
2009-04-22 15:55:00,30.29,30.31,30.23,30.27,372500.0,20.9887,21.0025,20.9471,20.9748,372500.0
2009-04-23 09:30:00,30.22,30.27,29.88,30.08,158800.0,20.9402,20.9748,20.7046,20.8431,158800.0
2009-04-23 09:35:00,30.02,30.09,29.84,30.02,127400.0,20.8016,20.8501,20.6768,20.8016,127400.0
2009-04-23 09:40:00,30.02,30.21,29.9,30.16,107200.0,20.8016,20.9332,20.7184,20.8986,107200.0
2009-04-23 09:45:00,30.17,30.19,29.95,30.05,95000.0,20.9055,20.9194,20.7531,20.8224,95000.0
2009-04-23 09:50:00,30.06,30.13,29.9,29.92,59600.0,20.8293,20.8778,20.7184,20.7323,59600.0
2009-04-23 09:55:00,29.91,29.92,29.79,29.91,115100.0,20.7253,20.7323,20.6422,20.7253,115100.0
2009-04-23 10:00:00,29.9,29.91,29.62,29.62,144100.0,20.7184,20.7253,20.5244,20.5244,144100.0
2009-04-23 10:05:00,29.62,29.71,29.58,29.59,118900.0,20.5244,20.5868,20.4967,20.5036,118900.0
2009-04-23 10:10:00,29.6,29.78,29.59,29.62,132300.0,20.5105,20.6353,20.5036,20.5244,132300.0
2009-04-23 10:15:00,29.62,29.75,29.55,29.68,286900.0,20.5244,20.6145,20.4759,20.566,286900.0
2009-04-23 10:20:00,29.67,29.8,29.64,29.79,144900.0,20.559,20.6491,20.5383,20.6422,144900.0
2009-04-23 10:25:00,29.79,29.83,29.73,29.81,87800.0,20.6422,20.6699,20.6006,20.6561,87800.0
2009-04-23 10:30:00,29.81,29.83,29.67,29.72,100800.0,20.6561,20.6699,20.559,20.5937,100800.0
2009-04-23 10:35:00,29.72,29.83,29.7,29.7,108700.0,20.5937,20.6699,20.5798,20.5798,108700.0
2009-04-23 10:40:00,29.7,29.75,29.65,29.66,85100.0,20.5798,20.6145,20.5452,20.5521,85100.0
2009-04-23 10:45:00,29.66,29.68,29.5,29.51,119500.0,20.5521,20.566,20.4412,20.4482,119500.0
2009-04-23 10:50:00,29.51,29.51,29.41,29.42,184500.0,20.4482,20.4482,20.3789,20.3858,184500.0
2009-04-23 10:55:00,29.42,29.43,29.34,29.35,154700.0,20.3858,20.3927,20.3304,20.3373,154700.0
2009-04-23 11:00:00,29.35,29.45,29.31,29.43,119300.0,20.3373,20.4066,20.3096,20.3927,119300.0
2009-04-23 11:05:00,29.43,29.5,29.37,29.39,195800.0,20.3927,20.4412,20.3512,20.365,195800.0
2009-04-23 11:10:00,29.39,29.4,29.28,29.29,125300.0,20.365,20.372,20.2888,20.2957,125300.0
2009-04-23 11:15:00,29.29,29.35,29.2,29.21,156200.0,20.2957,20.3373,20.2334,20.2403,156200.0
2009-04-23 11:20:00,29.21,29.23,29.15,29.15,282000.0,20.2403,20.2542,20.1987,20.1987,282000.0
2009-04-23 11:25:00,29.15,29.16,29.04,29.05,243300.0,20.1987,20.2057,20.1225,20.1294,243300.0
2009-04-23 11:30:00,29.05,29.09,29.01,29.07,202900.0,20.1294,20.1571,20.1017,20.1433,202900.0
2009-04-23 11:35:00,29.07,29.17,29.06,29.14,123700.0,20.1433,20.2126,20.1364,20.1918,123700.0
2009-04-23 11:40:00,29.14,29.21,29.12,29.21,122100.0,20.1918,20.2403,20.1779,20.2403,122100.0
2009-04-23 11:45:00,29.2,29.21,29.14,29.15,103300.0,20.2334,20.2403,20.1918,20.1987,103300.0
2009-04-23 11:50:00,29.15,29.23,29.14,29.15,74800.0,20.1987,20.2542,20.1918,20.1987,74800.0
2009-04-23 11:55:00,29.16,29.17,29.09,29.14,169700.0,20.2057,20.2126,20.1571,20.1918,169700.0
2009-04-23 12:00:00,29.13,29.17,29.12,29.13,92200.0,20.1849,20.2126,20.1779,20.1849,92200.0
2009-04-23 12:05:00,29.13,29.22,29.13,29.15,49700.0,20.1849,20.2472,20.1849,20.1987,49700.0
2009-04-23 12:10:00,29.15,29.2,29.15,29.2,90600.0,20.1987,20.2334,20.1987,20.2334,90600.0
2009-04-23 12:15:00,29.2,29.24,29.16,29.17,68500.0,20.2334,20.2611,20.2057,20.2126,68500.0
2009-04-23 12:20:00,29.18,29.2,29.16,29.2,42000.0,20.2195,20.2334,20.2057,20.2334,42000.0
2009-04-23 12:25:00,29.2,29.21,29.14,29.18,125600.0,20.2334,20.2403,20.1918,20.2195,125600.0
2009-04-23 12:30:00,29.18,29.18,29.08,29.08,104700.0,20.2195,20.2195,20.1502,20.1502,104700.0
2009-04-23 12:35:00,29.08,29.14,29.08,29.14,45900.0,20.1502,20.1918,20.1502,20.1918,45900.0
2009-04-23 12:40:00,29.14,29.23,29.12,29.16,112800.0,20.1918,20.2542,20.1779,20.2057,112800.0
2009-04-23 12:45:00,29.15,29.24,29.14,29.22,58900.0,20.1987,20.2611,20.1918,20.2472,58900.0
2009-04-23 12:50:00,29.22,29.22,29.18,29.18,51600.0,20.2472,20.2472,20.2195,20.2195,51600.0
2009-04-23 12:55:00,29.18,29.19,29.14,29.15,94000.0,20.2195,20.2264,20.1918,20.1987,94000.0
2009-04-23 13:00:00,29.16,29.3,29.15,29.23,144500.0,20.2057,20.3027,20.1987,20.2542,144500.0
2009-04-23 13:05:00,29.24,29.36,29.21,29.32,119000.0,20.2611,20.3442,20.2403,20.3165,119000.0
2009-04-23 13:10:00,29.32,29.39,29.25,29.27,104700.0,20.3165,20.365,20.268,20.2819,104700.0
2009-04-23 13:15:00,29.27,29.32,29.22,29.31,71300.0,20.2819,20.3165,20.2472,20.3096,71300.0
2009-04-23 13:20:00,29.31,29.34,29.28,29.32,50200.0,20.3096,20.3304,20.2888,20.3165,50200.0
2009-04-23 13:25:00,29.32,29.48,29.3,29.37,124500.0,20.3165,20.4274,20.3027,20.3512,124500.0
2009-04-23 13:30:00,29.39,29.39,29.28,29.3,335100.0,20.365,20.365,20.2888,20.3027,335100.0
2009-04-23 13:35:00,29.31,29.42,29.31,29.4,65500.0,20.3096,20.3858,20.3096,20.372,65500.0
2009-04-23 13:40:00,29.39,29.39,29.32,29.33,61300.0,20.365,20.365,20.3165,20.3235,61300.0
2009-04-23 13:45:00,29.33,29.34,29.24,29.26,83600.0,20.3235,20.3304,20.2611,20.2749,83600.0
2009-04-23 13:50:00,29.25,29.28,29.21,29.22,55700.0,20.268,20.2888,20.2403,20.2472,55700.0
2009-04-23 13:55:00,29.22,29.33,29.22,29.29,81500.0,20.2472,20.3235,20.2472,20.2957,81500.0
2009-04-23 14:00:00,29.29,29.29,29.18,29.26,67400.0,20.2957,20.2957,20.2195,20.2749,67400.0
2009-04-23 14:05:00,29.26,29.3,29.22,29.23,38700.0,20.2749,20.3027,20.2472,20.2542,38700.0
2009-04-23 14:10:00,29.23,29.28,29.19,29.25,74700.0,20.2542,20.2888,20.2264,20.268,74700.0
2009-04-23 14:15:00,29.25,29.32,29.24,29.29,51400.0,20.268,20.3165,20.2611,20.2957,51400.0
2009-04-23 14:20:00,29.29,29.33,29.26,29.33,55200.0,20.2957,20.3235,20.2749,20.3235,55200.0
2009-04-23 14:25:00,29.32,29.4,29.32,29.37,135600.0,20.3165,20.372,20.3165,20.3512,135600.0
2009-04-23 14:30:00,29.37,29.39,29.31,29.36,86900.0,20.3512,20.365,20.3096,20.3442,86900.0
2009-04-23 14:35:00,29.36,29.41,29.31,29.39,82600.0,20.3442,20.3789,20.3096,20.365,82600.0
2009-04-23 14:40:00,29.38,29.5,29.37,29.39,160100.0,20.3581,20.4412,20.3512,20.365,160100.0
2009-04-23 14:45:00,29.4,29.42,29.34,29.37,73600.0,20.372,20.3858,20.3304,20.3512,73600.0
2009-04-23 14:50:00,29.38,29.39,29.34,29.34,65600.0,20.3581,20.365,20.3304,20.3304,65600.0
2009-04-23 14:55:00,29.35,29.35,29.18,29.19,134500.0,20.3373,20.3373,20.2195,20.2264,134500.0
2009-04-23 15:00:00,29.19,29.26,29.15,29.24,160600.0,20.2264,20.2749,20.1987,20.2611,160600.0
2009-04-23 15:05:00,29.23,29.23,29.14,29.17,197300.0,20.2542,20.2542,20.1918,20.2126,197300.0
2009-04-23 15:10:00,29.16,29.18,29.1,29.15,345400.0,20.2057,20.2195,20.1641,20.1987,345400.0
2009-04-23 15:15:00,29.15,29.17,29.08,29.09,136100.0,20.1987,20.2126,20.1502,20.1571,136100.0
2009-04-23 15:20:00,29.08,29.17,29.07,29.16,175700.0,20.1502,20.2126,20.1433,20.2057,175700.0
2009-04-23 15:25:00,29.16,29.24,29.09,29.18,184100.0,20.2057,20.2611,20.1571,20.2195,184100.0
2009-04-23 15:30:00,29.18,29.3,29.12,29.2,194200.0,20.2195,20.3027,20.1779,20.2334,194200.0
2009-04-23 15:35:00,29.2,29.22,29.14,29.21,156500.0,20.2334,20.2472,20.1918,20.2403,156500.0
2009-04-23 15:40:00,29.2,29.41,29.2,29.37,377200.0,20.2334,20.3789,20.2334,20.3512,377200.0
2009-04-23 15:45:00,29.37,29.48,29.37,29.48,456300.0,20.3512,20.4274,20.3512,20.4274,456300.0
2009-04-23 15:50:00,29.48,29.68,29.46,29.68,484500.0,20.4274,20.566,20.4135,20.566,484500.0
2009-04-23 15:55:00,29.67,29.68,29.52,29.56,818700.0,20.559,20.566,20.4551,20.4828,818700.0
2009-04-24 09:30:00,29.78,29.89,29.5,29.6,162600.0,20.6353,20.7115,20.4412,20.5105,162600.0
2009-04-24 09:35:00,29.59,29.95,29.59,29.84,124000.0,20.5036,20.7531,20.5036,20.6768,124000.0
2009-04-24 09:40:00,29.81,29.93,29.75,29.79,105500.0,20.6561,20.7392,20.6145,20.6422,105500.0
2009-04-24 09:45:00,29.79,29.82,29.69,29.77,187800.0,20.6422,20.663,20.5729,20.6283,187800.0
2009-04-24 09:50:00,29.77,29.9,29.73,29.81,114400.0,20.6283,20.7184,20.6006,20.6561,114400.0
2009-04-24 09:55:00,29.81,29.93,29.76,29.93,223600.0,20.6561,20.7392,20.6214,20.7392,223600.0
2009-04-24 10:00:00,29.94,30.01,29.88,29.89,255800.0,20.7461,20.7946,20.7046,20.7115,255800.0
2009-04-24 10:05:00,29.89,29.98,29.79,29.8,163700.0,20.7115,20.7739,20.6422,20.6491,163700.0
2009-04-24 10:10:00,29.8,29.81,29.68,29.7,171000.0,20.6491,20.6561,20.566,20.5798,171000.0
2009-04-24 10:15:00,29.7,29.72,29.62,29.7,156100.0,20.5798,20.5937,20.5244,20.5798,156100.0
2009-04-24 10:20:00,29.7,29.73,29.54,29.62,132200.0,20.5798,20.6006,20.469,20.5244,132200.0
2009-04-24 10:25:00,29.62,29.65,29.52,29.54,94200.0,20.5244,20.5452,20.4551,20.469,94200.0
2009-04-24 10:30:00,29.53,29.59,29.49,29.49,132500.0,20.462,20.5036,20.4343,20.4343,132500.0
2009-04-24 10:35:00,29.49,29.58,29.49,29.53,122300.0,20.4343,20.4967,20.4343,20.462,122300.0
2009-04-24 10:40:00,29.53,29.56,29.48,29.49,120500.0,20.462,20.4828,20.4274,20.4343,120500.0
2009-04-24 10:45:00,29.49,29.56,29.46,29.53,113200.0,20.4343,20.4828,20.4135,20.462,113200.0
2009-04-24 10:50:00,29.53,29.58,29.49,29.55,73200.0,20.462,20.4967,20.4343,20.4759,73200.0
2009-04-24 10:55:00,29.56,29.63,29.55,29.55,76400.0,20.4828,20.5313,20.4759,20.4759,76400.0
2009-04-24 11:00:00,29.55,29.59,29.55,29.55,55400.0,20.4759,20.5036,20.4759,20.4759,55400.0
2009-04-24 11:05:00,29.55,29.56,29.49,29.51,137300.0,20.4759,20.4828,20.4343,20.4482,137300.0
2009-04-24 11:10:00,29.52,29.55,29.49,29.54,72700.0,20.4551,20.4759,20.4343,20.469,72700.0
2009-04-24 11:15:00,29.53,29.57,29.51,29.56,150900.0,20.462,20.4898,20.4482,20.4828,150900.0
2009-04-24 11:20:00,29.56,29.56,29.5,29.51,66400.0,20.4828,20.4828,20.4412,20.4482,66400.0
2009-04-24 11:25:00,29.52,29.56,29.43,29.53,169300.0,20.4551,20.4828,20.3927,20.462,169300.0
2009-04-24 11:30:00,29.53,29.58,29.52,29.54,96100.0,20.462,20.4967,20.4551,20.469,96100.0
2009-04-24 11:35:00,29.53,29.6,29.52,29.59,44200.0,20.462,20.5105,20.4551,20.5036,44200.0
2009-04-24 11:40:00,29.6,29.6,29.54,29.54,47200.0,20.5105,20.5105,20.469,20.469,47200.0
2009-04-24 11:45:00,29.54,29.55,29.51,29.53,60700.0,20.469,20.4759,20.4482,20.462,60700.0
2009-04-24 11:50:00,29.53,29.56,29.51,29.55,90000.0,20.462,20.4828,20.4482,20.4759,90000.0
2009-04-24 11:55:00,29.55,29.62,29.54,29.56,57300.0,20.4759,20.5244,20.469,20.4828,57300.0
2009-04-24 12:00:00,29.55,29.62,29.54,29.61,71200.0,20.4759,20.5244,20.469,20.5175,71200.0
2009-04-24 12:05:00,29.62,29.64,29.58,29.6,46200.0,20.5244,20.5383,20.4967,20.5105,46200.0
2009-04-24 12:10:00,29.61,29.66,29.59,29.66,29500.0,20.5175,20.5521,20.5036,20.5521,29500.0
2009-04-24 12:15:00,29.66,29.68,29.61,29.61,46900.0,20.5521,20.566,20.5175,20.5175,46900.0
2009-04-24 12:20:00,29.62,29.71,29.61,29.7,29000.0,20.5244,20.5868,20.5175,20.5798,29000.0
2009-04-24 12:25:00,29.71,29.74,29.68,29.69,48700.0,20.5868,20.6075,20.566,20.5729,48700.0
2009-04-24 12:30:00,29.68,29.72,29.66,29.7,78900.0,20.566,20.5937,20.5521,20.5798,78900.0
2009-04-24 12:35:00,29.7,29.84,29.7,29.81,72600.0,20.5798,20.6768,20.5798,20.6561,72600.0
2009-04-24 12:40:00,29.81,29.87,29.78,29.86,106300.0,20.6561,20.6976,20.6353,20.6907,106300.0
2009-04-24 12:45:00,29.85,29.88,29.79,29.82,78300.0,20.6838,20.7046,20.6422,20.663,78300.0
2009-04-24 12:50:00,29.81,29.85,29.77,29.8,44900.0,20.6561,20.6838,20.6283,20.6491,44900.0
2009-04-24 12:55:00,29.81,29.83,29.78,29.8,47600.0,20.6561,20.6699,20.6353,20.6491,47600.0
2009-04-24 13:00:00,29.8,29.85,29.79,29.83,38900.0,20.6491,20.6838,20.6422,20.6699,38900.0
2009-04-24 13:05:00,29.83,29.86,29.81,29.83,55100.0,20.6699,20.6907,20.6561,20.6699,55100.0
2009-04-24 13:10:00,29.82,29.85,29.82,29.83,36300.0,20.663,20.6838,20.663,20.6699,36300.0
2009-04-24 13:15:00,29.84,29.85,29.81,29.82,49500.0,20.6768,20.6838,20.6561,20.663,49500.0
2009-04-24 13:20:00,29.82,29.91,29.82,29.9,105100.0,20.663,20.7253,20.663,20.7184,105100.0
2009-04-24 13:25:00,29.9,29.92,29.86,29.9,80600.0,20.7184,20.7323,20.6907,20.7184,80600.0
2009-04-24 13:30:00,29.89,29.9,29.8,29.8,49400.0,20.7115,20.7184,20.6491,20.6491,49400.0
2009-04-24 13:35:00,29.8,29.8,29.73,29.74,44600.0,20.6491,20.6491,20.6006,20.6075,44600.0
2009-04-24 13:40:00,29.74,29.82,29.74,29.79,67200.0,20.6075,20.663,20.6075,20.6422,67200.0
2009-04-24 13:45:00,29.79,29.82,29.76,29.76,26300.0,20.6422,20.663,20.6214,20.6214,26300.0
2009-04-24 13:50:00,29.75,29.76,29.7,29.71,32500.0,20.6145,20.6214,20.5798,20.5868,32500.0
2009-04-24 13:55:00,29.7,29.73,29.7,29.71,17500.0,20.5798,20.6006,20.5798,20.5868,17500.0
2009-04-24 14:00:00,29.72,29.84,29.64,29.78,208100.0,20.5937,20.6768,20.5383,20.6353,208100.0
2009-04-24 14:05:00,29.79,29.81,29.64,29.66,142000.0,20.6422,20.6561,20.5383,20.5521,142000.0
2009-04-24 14:10:00,29.66,29.69,29.54,29.58,131500.0,20.5521,20.5729,20.469,20.4967,131500.0
2009-04-24 14:15:00,29.58,29.63,29.57,29.59,215600.0,20.4967,20.5313,20.4898,20.5036,215600.0
2009-04-24 14:20:00,29.59,29.68,29.56,29.57,89900.0,20.5036,20.566,20.4828,20.4898,89900.0
2009-04-24 14:25:00,29.57,29.61,29.53,29.56,90800.0,20.4898,20.5175,20.462,20.4828,90800.0
2009-04-24 14:30:00,29.56,29.67,29.56,29.66,172100.0,20.4828,20.559,20.4828,20.5521,172100.0
2009-04-24 14:35:00,29.67,29.73,29.65,29.69,106400.0,20.559,20.6006,20.5452,20.5729,106400.0
2009-04-24 14:40:00,29.69,29.75,29.64,29.74,60500.0,20.5729,20.6145,20.5383,20.6075,60500.0
2009-04-24 14:45:00,29.74,29.85,29.74,29.81,187100.0,20.6075,20.6838,20.6075,20.6561,187100.0
2009-04-24 14:50:00,29.82,29.87,29.8,29.86,71400.0,20.663,20.6976,20.6491,20.6907,71400.0
2009-04-24 14:55:00,29.87,29.93,29.83,29.93,105200.0,20.6976,20.7392,20.6699,20.7392,105200.0
2009-04-24 15:00:00,29.92,30.0,29.88,30.0,235200.0,20.7323,20.7877,20.7046,20.7877,235200.0
2009-04-24 15:05:00,30.0,30.05,29.99,30.0,150100.0,20.7877,20.8224,20.7808,20.7877,150100.0
2009-04-24 15:10:00,29.99,30.0,29.91,29.93,163600.0,20.7808,20.7877,20.7253,20.7392,163600.0
2009-04-24 15:15:00,29.93,30.0,29.93,29.96,133100.0,20.7392,20.7877,20.7392,20.76,133100.0
2009-04-24 15:20:00,29.96,30.05,29.92,30.04,165800.0,20.76,20.8224,20.7323,20.8154,165800.0
2009-04-24 15:25:00,30.03,30.05,29.9,29.99,199800.0,20.8085,20.8224,20.7184,20.7808,199800.0
2009-04-24 15:30:00,29.99,30.03,29.95,29.95,133700.0,20.7808,20.8085,20.7531,20.7531,133700.0
2009-04-24 15:35:00,29.95,29.97,29.9,29.92,160900.0,20.7531,20.7669,20.7184,20.7323,160900.0
2009-04-24 15:40:00,29.92,29.96,29.88,29.89,222100.0,20.7323,20.76,20.7046,20.7115,222100.0
2009-04-24 15:45:00,29.9,29.92,29.81,29.83,278800.0,20.7184,20.7323,20.6561,20.6699,278800.0
2009-04-24 15:50:00,29.83,29.84,29.66,29.71,363300.0,20.6699,20.6768,20.5521,20.5868,363300.0
2009-04-24 15:55:00,29.71,29.72,29.48,29.69,578700.0,20.5868,20.5937,20.4274,20.5729,578700.0
2009-04-27 09:30:00,30.23,30.23,29.72,29.8,218200.0,20.9471,20.9471,20.5937,20.6491,218200.0
2009-04-27 09:35:00,29.79,29.86,29.74,29.83,120200.0,20.6422,20.6907,20.6075,20.6699,120200.0
2009-04-27 09:40:00,29.84,30.02,29.8,29.96,163400.0,20.6768,20.8016,20.6491,20.76,163400.0
2009-04-27 09:45:00,29.98,30.11,29.98,30.01,148000.0,20.7739,20.8639,20.7739,20.7946,148000.0
2009-04-27 09:50:00,30.02,30.11,30.01,30.06,107200.0,20.8016,20.8639,20.7946,20.8293,107200.0
2009-04-27 09:55:00,30.06,30.25,30.04,30.19,333000.0,20.8293,20.9609,20.8154,20.9194,333000.0
2009-04-27 10:00:00,30.19,30.23,29.99,29.99,201700.0,20.9194,20.9471,20.7808,20.7808,201700.0
2009-04-27 10:05:00,30.0,30.03,29.95,30.03,71500.0,20.7877,20.8085,20.7531,20.8085,71500.0
2009-04-27 10:10:00,30.02,30.03,29.82,29.83,120000.0,20.8016,20.8085,20.663,20.6699,120000.0
2009-04-27 10:15:00,29.83,29.99,29.77,29.99,222700.0,20.6699,20.7808,20.6283,20.7808,222700.0
2009-04-27 10:20:00,29.99,30.12,29.97,30.05,146300.0,20.7808,20.8709,20.7669,20.8224,146300.0
2009-04-27 10:25:00,30.05,30.06,29.98,30.03,32500.0,20.8224,20.8293,20.7739,20.8085,32500.0
2009-04-27 10:30:00,30.04,30.08,29.99,30.02,55300.0,20.8154,20.8431,20.7808,20.8016,55300.0
2009-04-27 10:35:00,30.03,30.22,30.02,30.21,53300.0,20.8085,20.9402,20.8016,20.9332,53300.0
2009-04-27 10:40:00,30.21,30.23,30.17,30.2,86700.0,20.9332,20.9471,20.9055,20.9263,86700.0
2009-04-27 10:45:00,30.2,30.23,30.2,30.23,40000.0,20.9263,20.9471,20.9263,20.9471,40000.0
2009-04-27 10:50:00,30.23,30.24,30.11,30.17,96600.0,20.9471,20.954,20.8639,20.9055,96600.0
2009-04-27 10:55:00,30.17,30.21,30.16,30.17,133700.0,20.9055,20.9332,20.8986,20.9055,133700.0
2009-04-27 11:00:00,30.17,30.27,30.16,30.25,53300.0,20.9055,20.9748,20.8986,20.9609,53300.0
2009-04-27 11:05:00,30.24,30.32,30.24,30.3,76700.0,20.954,21.0094,20.954,20.9956,76700.0
2009-04-27 11:10:00,30.3,30.33,30.25,30.27,78100.0,20.9956,21.0164,20.9609,20.9748,78100.0
2009-04-27 11:15:00,30.27,30.33,30.22,30.29,102600.0,20.9748,21.0164,20.9402,20.9887,102600.0
2009-04-27 11:20:00,30.29,30.33,30.25,30.25,65400.0,20.9887,21.0164,20.9609,20.9609,65400.0
2009-04-27 11:25:00,30.25,30.31,30.25,30.28,45700.0,20.9609,21.0025,20.9609,20.9817,45700.0
2009-04-27 11:30:00,30.28,30.28,30.23,30.25,33000.0,20.9817,20.9817,20.9471,20.9609,33000.0
2009-04-27 11:35:00,30.25,30.34,30.25,30.32,66100.0,20.9609,21.0233,20.9609,21.0094,66100.0
2009-04-27 11:40:00,30.33,30.34,30.3,30.31,68900.0,21.0164,21.0233,20.9956,21.0025,68900.0
2009-04-27 11:45:00,30.32,30.33,30.3,30.31,46800.0,21.0094,21.0164,20.9956,21.0025,46800.0
2009-04-27 11:50:00,30.31,30.33,30.22,30.23,47900.0,21.0025,21.0164,20.9402,20.9471,47900.0
2009-04-27 11:55:00,30.22,30.23,30.17,30.18,67200.0,20.9402,20.9471,20.9055,20.9124,67200.0
2009-04-27 12:00:00,30.17,30.29,30.17,30.29,54900.0,20.9055,20.9887,20.9055,20.9887,54900.0
2009-04-27 12:05:00,30.28,30.3,30.26,30.28,90300.0,20.9817,20.9956,20.9679,20.9817,90300.0
2009-04-27 12:10:00,30.29,30.3,30.26,30.27,87200.0,20.9887,20.9956,20.9679,20.9748,87200.0
2009-04-27 12:15:00,30.27,30.27,30.2,30.21,29100.0,20.9748,20.9748,20.9263,20.9332,29100.0
2009-04-27 12:20:00,30.21,30.28,30.2,30.25,41900.0,20.9332,20.9817,20.9263,20.9609,41900.0
2009-04-27 12:25:00,30.25,30.26,30.24,30.26,64000.0,20.9609,20.9679,20.954,20.9679,64000.0
2009-04-27 12:30:00,30.25,30.26,30.24,30.25,75800.0,20.9609,20.9679,20.954,20.9609,75800.0
2009-04-27 12:35:00,30.26,30.26,30.22,30.26,48400.0,20.9679,20.9679,20.9402,20.9679,48400.0
2009-04-27 12:40:00,30.26,30.27,30.24,30.26,79700.0,20.9679,20.9748,20.954,20.9679,79700.0
2009-04-27 12:45:00,30.27,30.27,30.25,30.25,43500.0,20.9748,20.9748,20.9609,20.9609,43500.0
2009-04-27 12:50:00,30.26,30.26,30.14,30.19,71300.0,20.9679,20.9679,20.8847,20.9194,71300.0
2009-04-27 12:55:00,30.18,30.25,30.18,30.21,38600.0,20.9124,20.9609,20.9124,20.9332,38600.0
2009-04-27 13:00:00,30.21,30.22,30.11,30.15,41400.0,20.9332,20.9402,20.8639,20.8916,41400.0
2009-04-27 13:05:00,30.14,30.15,30.07,30.08,59500.0,20.8847,20.8916,20.8362,20.8431,59500.0
2009-04-27 13:10:00,30.1,30.1,30.06,30.07,45200.0,20.857,20.857,20.8293,20.8362,45200.0
2009-04-27 13:15:00,30.06,30.07,30.0,30.0,67000.0,20.8293,20.8362,20.7877,20.7877,67000.0
2009-04-27 13:20:00,30.0,30.02,29.96,30.01,28600.0,20.7877,20.8016,20.76,20.7946,28600.0
2009-04-27 13:25:00,30.01,30.02,29.97,29.97,38000.0,20.7946,20.8016,20.7669,20.7669,38000.0
2009-04-27 13:30:00,29.97,30.0,29.95,29.99,51300.0,20.7669,20.7877,20.7531,20.7808,51300.0
2009-04-27 13:35:00,29.99,30.0,29.91,29.95,71700.0,20.7808,20.7877,20.7253,20.7531,71700.0
2009-04-27 13:40:00,29.95,29.97,29.95,29.96,40800.0,20.7531,20.7669,20.7531,20.76,40800.0
2009-04-27 13:45:00,29.96,29.96,29.85,29.85,47200.0,20.76,20.76,20.6838,20.6838,47200.0
2009-04-27 13:50:00,29.85,29.89,29.84,29.88,61700.0,20.6838,20.7115,20.6768,20.7046,61700.0
2009-04-27 13:55:00,29.89,29.95,29.86,29.95,60800.0,20.7115,20.7531,20.6907,20.7531,60800.0
2009-04-27 14:00:00,29.95,29.97,29.94,29.96,91100.0,20.7531,20.7669,20.7461,20.76,91100.0
2009-04-27 14:05:00,29.96,29.96,29.93,29.95,42900.0,20.76,20.76,20.7392,20.7531,42900.0
2009-04-27 14:10:00,29.95,29.96,29.89,29.89,59200.0,20.7531,20.76,20.7115,20.7115,59200.0
2009-04-27 14:15:00,29.89,29.96,29.83,29.93,138600.0,20.7115,20.76,20.6699,20.7392,138600.0
2009-04-27 14:20:00,29.93,29.96,29.93,29.95,77000.0,20.7392,20.76,20.7392,20.7531,77000.0
2009-04-27 14:25:00,29.94,29.95,29.87,29.94,64400.0,20.7461,20.7531,20.6976,20.7461,64400.0
2009-04-27 14:30:00,29.94,29.96,29.94,29.95,59400.0,20.7461,20.76,20.7461,20.7531,59400.0
2009-04-27 14:35:00,29.95,29.96,29.93,29.94,119600.0,20.7531,20.76,20.7392,20.7461,119600.0
2009-04-27 14:40:00,29.94,29.96,29.91,29.91,69800.0,20.7461,20.76,20.7253,20.7253,69800.0
2009-04-27 14:45:00,29.91,29.91,29.88,29.9,86100.0,20.7253,20.7253,20.7046,20.7184,86100.0
2009-04-27 14:50:00,29.9,29.9,29.86,29.88,45600.0,20.7184,20.7184,20.6907,20.7046,45600.0
2009-04-27 14:55:00,29.88,29.94,29.88,29.91,60500.0,20.7046,20.7461,20.7046,20.7253,60500.0
2009-04-27 15:00:00,29.9,29.91,29.8,29.83,75500.0,20.7184,20.7253,20.6491,20.6699,75500.0
2009-04-27 15:05:00,29.83,29.83,29.75,29.76,56600.0,20.6699,20.6699,20.6145,20.6214,56600.0
2009-04-27 15:10:00,29.76,29.84,29.75,29.82,65400.0,20.6214,20.6768,20.6145,20.663,65400.0
2009-04-27 15:15:00,29.82,30.01,29.81,30.01,104000.0,20.663,20.7946,20.6561,20.7946,104000.0
2009-04-27 15:20:00,30.01,30.02,29.95,29.96,177400.0,20.7946,20.8016,20.7531,20.76,177400.0
2009-04-27 15:25:00,29.96,29.96,29.88,29.95,116500.0,20.76,20.76,20.7046,20.7531,116500.0
2009-04-27 15:30:00,29.95,29.97,29.88,29.97,98300.0,20.7531,20.7669,20.7046,20.7669,98300.0
2009-04-27 15:35:00,29.97,29.98,29.92,29.93,160600.0,20.7669,20.7739,20.7323,20.7392,160600.0
2009-04-27 15:40:00,29.92,30.04,29.91,29.99,370500.0,20.7323,20.8154,20.7253,20.7808,370500.0
2009-04-27 15:45:00,29.99,30.08,29.98,30.0,294100.0,20.7808,20.8431,20.7739,20.7877,294100.0
2009-04-27 15:50:00,29.99,29.99,29.91,29.97,316600.0,20.7808,20.7808,20.7253,20.7669,316600.0
2009-04-27 15:55:00,29.96,29.97,29.89,29.92,367100.0,20.76,20.7669,20.7115,20.7323,367100.0
2009-04-28 09:30:00,30.26,30.44,30.02,30.13,484600.0,20.9679,21.0926,20.8016,20.8778,484600.0
2009-04-28 09:35:00,30.14,30.3,30.07,30.15,245900.0,20.8847,20.9956,20.8362,20.8916,245900.0
2009-04-28 09:40:00,30.15,30.28,30.13,30.23,189500.0,20.8916,20.9817,20.8778,20.9471,189500.0
2009-04-28 09:45:00,30.23,30.36,30.21,30.3,227800.0,20.9471,21.0372,20.9332,20.9956,227800.0
2009-04-28 09:50:00,30.29,30.48,30.25,30.48,240500.0,20.9887,21.1203,20.9609,21.1203,240500.0
2009-04-28 09:55:00,30.48,30.57,30.47,30.57,267000.0,21.1203,21.1827,21.1134,21.1827,267000.0
2009-04-28 10:00:00,30.57,31.11,30.57,30.81,1034400.0,21.1827,21.5569,21.1827,21.349,1034400.0
2009-04-28 10:05:00,30.81,30.91,30.7,30.75,390500.0,21.349,21.4183,21.2728,21.3074,390500.0
2009-04-28 10:10:00,30.76,30.83,30.66,30.82,278800.0,21.3143,21.3628,21.245,21.3559,278800.0
2009-04-28 10:15:00,30.82,31.1,30.82,31.08,196800.0,21.3559,21.5499,21.3559,21.5361,196800.0
2009-04-28 10:20:00,31.08,31.24,31.03,31.07,269600.0,21.5361,21.6469,21.5014,21.5291,269600.0
2009-04-28 10:25:00,31.08,31.36,31.05,31.34,379000.0,21.5361,21.7301,21.5153,21.7162,379000.0
2009-04-28 10:30:00,31.33,31.34,31.09,31.12,335400.0,21.7093,21.7162,21.543,21.5638,335400.0
2009-04-28 10:35:00,31.11,31.35,31.11,31.33,340700.0,21.5569,21.7232,21.5569,21.7093,340700.0
2009-04-28 10:40:00,31.32,31.42,31.27,31.29,282200.0,21.7024,21.7717,21.6677,21.6816,282200.0
2009-04-28 10:45:00,31.28,31.35,31.17,31.17,247100.0,21.6747,21.7232,21.5984,21.5984,247100.0
2009-04-28 10:50:00,31.16,31.25,31.11,31.13,155900.0,21.5915,21.6539,21.5569,21.5707,155900.0
2009-04-28 10:55:00,31.13,31.18,31.1,31.13,152600.0,21.5707,21.6054,21.5499,21.5707,152600.0
2009-04-28 11:00:00,31.12,31.13,30.99,31.08,340000.0,21.5638,21.5707,21.4737,21.5361,340000.0
2009-04-28 11:05:00,31.09,31.13,31.05,31.13,89000.0,21.543,21.5707,21.5153,21.5707,89000.0
2009-04-28 11:10:00,31.13,31.19,31.1,31.12,95400.0,21.5707,21.6123,21.5499,21.5638,95400.0
2009-04-28 11:15:00,31.12,31.15,31.09,31.13,95300.0,21.5638,21.5846,21.543,21.5707,95300.0
2009-04-28 11:20:00,31.13,31.17,31.08,31.11,184400.0,21.5707,21.5984,21.5361,21.5569,184400.0
2009-04-28 11:25:00,31.1,31.15,31.05,31.05,139200.0,21.5499,21.5846,21.5153,21.5153,139200.0
2009-04-28 11:30:00,31.06,31.06,30.96,31.03,107300.0,21.5222,21.5222,21.4529,21.5014,107300.0
2009-04-28 11:35:00,31.03,31.05,30.99,31.01,195500.0,21.5014,21.5153,21.4737,21.4876,195500.0
2009-04-28 11:40:00,31.01,31.03,30.92,30.97,137200.0,21.4876,21.5014,21.4252,21.4598,137200.0
2009-04-28 11:45:00,30.97,30.97,30.85,30.85,104600.0,21.4598,21.4598,21.3767,21.3767,104600.0
2009-04-28 11:50:00,30.86,30.91,30.84,30.85,92500.0,21.3836,21.4183,21.3698,21.3767,92500.0
2009-04-28 11:55:00,30.86,30.9,30.84,30.87,81900.0,21.3836,21.4113,21.3698,21.3906,81900.0
2009-04-28 12:00:00,30.88,31.0,30.86,31.0,85900.0,21.3975,21.4806,21.3836,21.4806,85900.0
2009-04-28 12:05:00,31.0,31.0,30.85,30.9,59200.0,21.4806,21.4806,21.3767,21.4113,59200.0
2009-04-28 12:10:00,30.9,31.04,30.9,31.0,160900.0,21.4113,21.5084,21.4113,21.4806,160900.0
2009-04-28 12:15:00,31.01,31.05,30.99,31.05,134300.0,21.4876,21.5153,21.4737,21.5153,134300.0
2009-04-28 12:20:00,31.05,31.1,31.0,31.06,106800.0,21.5153,21.5499,21.4806,21.5222,106800.0
2009-04-28 12:25:00,31.06,31.08,31.0,31.01,52800.0,21.5222,21.5361,21.4806,21.4876,52800.0
2009-04-28 12:30:00,31.0,31.07,31.0,31.05,50600.0,21.4806,21.5291,21.4806,21.5153,50600.0
2009-04-28 12:35:00,31.05,31.05,31.0,31.02,49100.0,21.5153,21.5153,21.4806,21.4945,49100.0
2009-04-28 12:40:00,31.01,31.1,31.0,31.06,74700.0,21.4876,21.5499,21.4806,21.5222,74700.0
2009-04-28 12:45:00,31.06,31.1,31.05,31.07,96500.0,21.5222,21.5499,21.5153,21.5291,96500.0
2009-04-28 12:50:00,31.08,31.1,31.05,31.08,91400.0,21.5361,21.5499,21.5153,21.5361,91400.0
2009-04-28 12:55:00,31.08,31.1,31.03,31.07,122700.0,21.5361,21.5499,21.5014,21.5291,122700.0
2009-04-28 13:00:00,31.07,31.14,31.03,31.08,151900.0,21.5291,21.5776,21.5014,21.5361,151900.0
2009-04-28 13:05:00,31.08,31.09,30.92,30.99,140300.0,21.5361,21.543,21.4252,21.4737,140300.0
2009-04-28 13:10:00,30.99,31.05,30.97,31.0,50900.0,21.4737,21.5153,21.4598,21.4806,50900.0
2009-04-28 13:15:00,31.0,31.01,30.95,30.96,56300.0,21.4806,21.4876,21.446,21.4529,56300.0
2009-04-28 13:20:00,30.96,30.97,30.88,30.92,61100.0,21.4529,21.4598,21.3975,21.4252,61100.0
2009-04-28 13:25:00,30.91,31.01,30.87,30.98,91000.0,21.4183,21.4876,21.3906,21.4668,91000.0
2009-04-28 13:30:00,30.98,31.08,30.97,31.07,94800.0,21.4668,21.5361,21.4598,21.5291,94800.0
2009-04-28 13:35:00,31.07,31.1,31.0,31.05,87700.0,21.5291,21.5499,21.4806,21.5153,87700.0
2009-04-28 13:40:00,31.05,31.1,30.92,30.94,109900.0,21.5153,21.5499,21.4252,21.4391,109900.0
2009-04-28 13:45:00,30.95,31.06,30.94,31.02,77600.0,21.446,21.5222,21.4391,21.4945,77600.0
2009-04-28 13:50:00,31.03,31.05,30.95,30.99,66900.0,21.5014,21.5153,21.446,21.4737,66900.0
2009-04-28 13:55:00,30.99,31.02,30.94,31.0,120800.0,21.4737,21.4945,21.4391,21.4806,120800.0
2009-04-28 14:00:00,31.0,31.06,30.98,31.04,121100.0,21.4806,21.5222,21.4668,21.5084,121100.0
2009-04-28 14:05:00,31.04,31.15,30.97,31.04,240200.0,21.5084,21.5846,21.4598,21.5084,240200.0
2009-04-28 14:10:00,31.03,31.11,31.03,31.08,92700.0,21.5014,21.5569,21.5014,21.5361,92700.0
2009-04-28 14:15:00,31.08,31.15,31.05,31.13,118300.0,21.5361,21.5846,21.5153,21.5707,118300.0
2009-04-28 14:20:00,31.13,31.2,31.11,31.19,131000.0,21.5707,21.6192,21.5569,21.6123,131000.0
2009-04-28 14:25:00,31.2,31.2,31.15,31.19,67800.0,21.6192,21.6192,21.5846,21.6123,67800.0
2009-04-28 14:30:00,31.19,31.25,31.16,31.2,177300.0,21.6123,21.6539,21.5915,21.6192,177300.0
2009-04-28 14:35:00,31.2,31.21,31.13,31.18,96600.0,21.6192,21.6261,21.5707,21.6054,96600.0
2009-04-28 14:40:00,31.18,31.2,31.1,31.16,170500.0,21.6054,21.6192,21.5499,21.5915,170500.0
2009-04-28 14:45:00,31.16,31.18,31.03,31.03,120800.0,21.5915,21.6054,21.5014,21.5014,120800.0
2009-04-28 14:50:00,31.03,31.15,31.03,31.09,76500.0,21.5014,21.5846,21.5014,21.543,76500.0
2009-04-28 14:55:00,31.08,31.13,31.05,31.06,97800.0,21.5361,21.5707,21.5153,21.5222,97800.0
2009-04-28 15:00:00,31.06,31.16,31.05,31.15,108000.0,21.5222,21.5915,21.5153,21.5846,108000.0
2009-04-28 15:05:00,31.15,31.17,31.02,31.04,133800.0,21.5846,21.5984,21.4945,21.5084,133800.0
2009-04-28 15:10:00,31.05,31.06,30.93,30.93,188100.0,21.5153,21.5222,21.4321,21.4321,188100.0
2009-04-28 15:15:00,30.93,31.0,30.88,30.88,205200.0,21.4321,21.4806,21.3975,21.3975,205200.0
2009-04-28 15:20:00,30.88,30.96,30.85,30.85,180200.0,21.3975,21.4529,21.3767,21.3767,180200.0
2009-04-28 15:25:00,30.85,30.91,30.78,30.82,182000.0,21.3767,21.4183,21.3282,21.3559,182000.0
2009-04-28 15:30:00,30.81,30.85,30.75,30.81,172500.0,21.349,21.3767,21.3074,21.349,172500.0
2009-04-28 15:35:00,30.82,30.93,30.8,30.89,125500.0,21.3559,21.4321,21.342,21.4044,125500.0
2009-04-28 15:40:00,30.89,30.92,30.8,30.92,203600.0,21.4044,21.4252,21.342,21.4252,203600.0
2009-04-28 15:45:00,30.91,30.96,30.85,30.94,252600.0,21.4183,21.4529,21.3767,21.4391,252600.0
2009-04-28 15:50:00,30.95,30.97,30.83,30.84,396600.0,21.446,21.4598,21.3628,21.3698,396600.0
2009-04-28 15:55:00,30.85,30.88,30.74,30.75,537300.0,21.3767,21.3975,21.3005,21.3074,537300.0
2009-04-29 09:30:00,30.8,31.18,30.7,31.11,157800.0,21.342,21.6054,21.2728,21.5569,157800.0
2009-04-29 09:35:00,31.08,31.11,30.66,30.79,253100.0,21.5361,21.5569,21.245,21.3351,253100.0
2009-04-29 09:40:00,30.8,30.85,30.77,30.81,137200.0,21.342,21.3767,21.3213,21.349,137200.0
2009-04-29 09:45:00,30.8,30.86,30.73,30.74,189300.0,21.342,21.3836,21.2935,21.3005,189300.0
2009-04-29 09:50:00,30.74,30.76,30.62,30.63,161000.0,21.3005,21.3143,21.2173,21.2243,161000.0
2009-04-29 09:55:00,30.63,30.67,30.55,30.56,136000.0,21.2243,21.252,21.1688,21.1757,136000.0
2009-04-29 10:00:00,30.55,30.61,30.51,30.52,193900.0,21.1688,21.2104,21.1411,21.148,193900.0
2009-04-29 10:05:00,30.52,30.55,30.49,30.5,200400.0,21.148,21.1688,21.1272,21.1342,200400.0
2009-04-29 10:10:00,30.5,30.5,30.45,30.49,170400.0,21.1342,21.1342,21.0995,21.1272,170400.0
2009-04-29 10:15:00,30.49,30.53,30.45,30.52,203100.0,21.1272,21.155,21.0995,21.148,203100.0
2009-04-29 10:20:00,30.51,30.61,30.5,30.58,206200.0,21.1411,21.2104,21.1342,21.1896,206200.0
2009-04-29 10:25:00,30.57,30.71,30.57,30.7,113400.0,21.1827,21.2797,21.1827,21.2728,113400.0
2009-04-29 10:30:00,30.7,30.79,30.65,30.67,109800.0,21.2728,21.3351,21.2381,21.252,109800.0
2009-04-29 10:35:00,30.67,30.67,30.54,30.56,128400.0,21.252,21.252,21.1619,21.1757,128400.0
2009-04-29 10:40:00,30.56,30.61,30.52,30.59,168700.0,21.1757,21.2104,21.148,21.1965,168700.0
2009-04-29 10:45:00,30.6,30.6,30.5,30.55,126500.0,21.2035,21.2035,21.1342,21.1688,126500.0
2009-04-29 10:50:00,30.54,30.62,30.53,30.61,99300.0,21.1619,21.2173,21.155,21.2104,99300.0
2009-04-29 10:55:00,30.6,30.66,30.55,30.63,86500.0,21.2035,21.245,21.1688,21.2243,86500.0
2009-04-29 11:00:00,30.64,30.68,30.54,30.56,176700.0,21.2312,21.2589,21.1619,21.1757,176700.0
2009-04-29 11:05:00,30.57,30.71,30.57,30.69,118200.0,21.1827,21.2797,21.1827,21.2658,118200.0
2009-04-29 11:10:00,30.7,30.75,30.66,30.66,93400.0,21.2728,21.3074,21.245,21.245,93400.0
2009-04-29 11:15:00,30.67,30.78,30.66,30.78,80100.0,21.252,21.3282,21.245,21.3282,80100.0
2009-04-29 11:20:00,30.78,30.94,30.77,30.94,133000.0,21.3282,21.4391,21.3213,21.4391,133000.0
2009-04-29 11:25:00,30.93,31.04,30.93,31.04,113900.0,21.4321,21.5084,21.4321,21.5084,113900.0
2009-04-29 11:30:00,31.03,31.07,30.99,31.0,115000.0,21.5014,21.5291,21.4737,21.4806,115000.0
2009-04-29 11:35:00,30.99,31.0,30.9,30.97,106600.0,21.4737,21.4806,21.4113,21.4598,106600.0
2009-04-29 11:40:00,30.97,31.01,30.93,30.93,63100.0,21.4598,21.4876,21.4321,21.4321,63100.0
2009-04-29 11:45:00,30.94,30.96,30.93,30.94,36200.0,21.4391,21.4529,21.4321,21.4391,36200.0
2009-04-29 11:50:00,30.95,31.01,30.92,31.0,52800.0,21.446,21.4876,21.4252,21.4806,52800.0
2009-04-29 11:55:00,31.0,31.02,30.99,31.01,22400.0,21.4806,21.4945,21.4737,21.4876,22400.0
2009-04-29 12:00:00,31.02,31.03,30.99,31.0,65500.0,21.4945,21.5014,21.4737,21.4806,65500.0
2009-04-29 12:05:00,31.0,31.01,30.96,30.97,32600.0,21.4806,21.4876,21.4529,21.4598,32600.0
2009-04-29 12:10:00,30.97,30.99,30.92,30.95,39000.0,21.4598,21.4737,21.4252,21.446,39000.0
2009-04-29 12:15:00,30.95,30.95,30.89,30.9,46100.0,21.446,21.446,21.4044,21.4113,46100.0
2009-04-29 12:20:00,30.9,30.94,30.8,30.94,87400.0,21.4113,21.4391,21.342,21.4391,87400.0
2009-04-29 12:25:00,30.94,30.94,30.89,30.93,36300.0,21.4391,21.4391,21.4044,21.4321,36300.0
2009-04-29 12:30:00,30.92,30.95,30.9,30.94,40500.0,21.4252,21.446,21.4113,21.4391,40500.0
2009-04-29 12:35:00,30.94,30.95,30.9,30.9,20000.0,21.4391,21.446,21.4113,21.4113,20000.0
2009-04-29 12:40:00,30.91,30.97,30.9,30.95,41700.0,21.4183,21.4598,21.4113,21.446,41700.0
2009-04-29 12:45:00,30.95,30.95,30.89,30.92,24900.0,21.446,21.446,21.4044,21.4252,24900.0
2009-04-29 12:50:00,30.91,30.94,30.91,30.94,11800.0,21.4183,21.4391,21.4183,21.4391,11800.0
2009-04-29 12:55:00,30.94,31.03,30.94,31.03,31600.0,21.4391,21.5014,21.4391,21.5014,31600.0
2009-04-29 13:00:00,31.03,31.1,31.02,31.1,70000.0,21.5014,21.5499,21.4945,21.5499,70000.0
2009-04-29 13:05:00,31.09,31.12,31.07,31.1,40700.0,21.543,21.5638,21.5291,21.5499,40700.0
2009-04-29 13:10:00,31.09,31.16,31.09,31.15,34900.0,21.543,21.5915,21.543,21.5846,34900.0
2009-04-29 13:15:00,31.15,31.18,31.12,31.12,81400.0,21.5846,21.6054,21.5638,21.5638,81400.0
2009-04-29 13:20:00,31.12,31.26,31.09,31.25,73300.0,21.5638,21.6608,21.543,21.6539,73300.0
2009-04-29 13:25:00,31.25,31.39,31.22,31.39,104600.0,21.6539,21.7509,21.6331,21.7509,104600.0
2009-04-29 13:30:00,31.39,31.4,31.35,31.38,119300.0,21.7509,21.7578,21.7232,21.7439,119300.0
2009-04-29 13:35:00,31.38,31.39,31.35,31.36,57500.0,21.7439,21.7509,21.7232,21.7301,57500.0
2009-04-29 13:40:00,31.35,31.36,31.31,31.33,84100.0,21.7232,21.7301,21.6954,21.7093,84100.0
2009-04-29 13:45:00,31.32,31.37,31.32,31.36,91700.0,21.7024,21.737,21.7024,21.7301,91700.0
2009-04-29 13:50:00,31.36,31.37,31.34,31.34,62200.0,21.7301,21.737,21.7162,21.7162,62200.0
2009-04-29 13:55:00,31.35,31.35,31.32,31.33,57000.0,21.7232,21.7232,21.7024,21.7093,57000.0
2009-04-29 14:00:00,31.33,31.35,31.31,31.32,70800.0,21.7093,21.7232,21.6954,21.7024,70800.0
2009-04-29 14:05:00,31.32,31.38,31.32,31.38,59700.0,21.7024,21.7439,21.7024,21.7439,59700.0
2009-04-29 14:10:00,31.38,31.41,31.32,31.32,65600.0,21.7439,21.7647,21.7024,21.7024,65600.0
2009-04-29 14:15:00,31.33,31.42,31.21,31.24,190600.0,21.7093,21.7717,21.6261,21.6469,190600.0
2009-04-29 14:20:00,31.24,31.34,31.14,31.16,204600.0,21.6469,21.7162,21.5776,21.5915,204600.0
2009-04-29 14:25:00,31.17,31.31,31.17,31.3,121000.0,21.5984,21.6954,21.5984,21.6885,121000.0
2009-04-29 14:30:00,31.31,31.54,31.25,31.49,205500.0,21.6954,21.8548,21.6539,21.8202,205500.0
2009-04-29 14:35:00,31.49,31.55,31.45,31.46,150500.0,21.8202,21.8617,21.7924,21.7994,150500.0
2009-04-29 14:40:00,31.46,31.47,31.3,31.35,134900.0,21.7994,21.8063,21.6885,21.7232,134900.0
2009-04-29 14:45:00,31.36,31.38,31.19,31.2,121300.0,21.7301,21.7439,21.6123,21.6192,121300.0
2009-04-29 14:50:00,31.19,31.26,31.14,31.17,82100.0,21.6123,21.6608,21.5776,21.5984,82100.0
2009-04-29 14:55:00,31.17,31.21,31.09,31.21,110800.0,21.5984,21.6261,21.543,21.6261,110800.0
2009-04-29 15:00:00,31.21,31.22,31.1,31.17,93700.0,21.6261,21.6331,21.5499,21.5984,93700.0
2009-04-29 15:05:00,31.18,31.24,31.06,31.11,134700.0,21.6054,21.6469,21.5222,21.5569,134700.0
2009-04-29 15:10:00,31.12,31.2,31.07,31.16,115600.0,21.5638,21.6192,21.5291,21.5915,115600.0
2009-04-29 15:15:00,31.16,31.21,31.02,31.05,92900.0,21.5915,21.6261,21.4945,21.5153,92900.0
2009-04-29 15:20:00,31.04,31.08,30.91,30.93,206000.0,21.5084,21.5361,21.4183,21.4321,206000.0
2009-04-29 15:25:00,30.94,30.96,30.84,30.84,202900.0,21.4391,21.4529,21.3698,21.3698,202900.0
2009-04-29 15:30:00,30.85,30.9,30.77,30.84,215600.0,21.3767,21.4113,21.3213,21.3698,215600.0
2009-04-29 15:35:00,30.84,30.93,30.83,30.89,267100.0,21.3698,21.4321,21.3628,21.4044,267100.0
2009-04-29 15:40:00,30.89,30.93,30.77,30.77,248700.0,21.4044,21.4321,21.3213,21.3213,248700.0
2009-04-29 15:45:00,30.78,30.78,30.59,30.62,383800.0,21.3282,21.3282,21.1965,21.2173,383800.0
2009-04-29 15:50:00,30.62,30.68,30.61,30.64,417100.0,21.2173,21.2589,21.2104,21.2312,417100.0
2009-04-29 15:55:00,30.64,30.85,30.63,30.81,556600.0,21.2312,21.3767,21.2243,21.349,556600.0
2009-04-30 09:30:00,31.08,31.32,31.0,31.13,133600.0,21.5361,21.7024,21.4806,21.5707,133600.0
2009-04-30 09:35:00,31.13,31.36,31.11,31.33,232400.0,21.5707,21.7301,21.5569,21.7093,232400.0
2009-04-30 09:40:00,31.34,31.52,31.31,31.38,165100.0,21.7162,21.841,21.6954,21.7439,165100.0
2009-04-30 09:45:00,31.37,31.4,31.24,31.28,220100.0,21.737,21.7578,21.6469,21.6747,220100.0
2009-04-30 09:50:00,31.29,31.3,31.18,31.19,130500.0,21.6816,21.6885,21.6054,21.6123,130500.0
2009-04-30 09:55:00,31.18,31.25,31.16,31.25,123600.0,21.6054,21.6539,21.5915,21.6539,123600.0
2009-04-30 10:00:00,31.24,31.28,31.22,31.25,154000.0,21.6469,21.6747,21.6331,21.6539,154000.0
2009-04-30 10:05:00,31.25,31.39,31.23,31.34,157400.0,21.6539,21.7509,21.64,21.7162,157400.0
2009-04-30 10:10:00,31.34,31.47,31.34,31.4,170800.0,21.7162,21.8063,21.7162,21.7578,170800.0
2009-04-30 10:15:00,31.39,31.46,31.38,31.4,115500.0,21.7509,21.7994,21.7439,21.7578,115500.0
2009-04-30 10:20:00,31.41,31.51,31.38,31.45,137200.0,21.7647,21.834,21.7439,21.7924,137200.0
2009-04-30 10:25:00,31.45,31.54,31.44,31.47,162200.0,21.7924,21.8548,21.7855,21.8063,162200.0
2009-04-30 10:30:00,31.48,31.55,31.44,31.53,272800.0,21.8132,21.8617,21.7855,21.8479,272800.0
2009-04-30 10:35:00,31.53,31.6,31.51,31.55,98500.0,21.8479,21.8964,21.834,21.8617,98500.0
2009-04-30 10:40:00,31.55,31.64,31.55,31.64,92400.0,21.8617,21.9241,21.8617,21.9241,92400.0
2009-04-30 10:45:00,31.64,31.64,31.5,31.6,88200.0,21.9241,21.9241,21.8271,21.8964,88200.0
2009-04-30 10:50:00,31.6,31.64,31.59,31.64,75800.0,21.8964,21.9241,21.8895,21.9241,75800.0
2009-04-30 10:55:00,31.64,31.69,31.64,31.67,105500.0,21.9241,21.9588,21.9241,21.9449,105500.0
2009-04-30 11:00:00,31.67,31.73,31.64,31.73,75600.0,21.9449,21.9865,21.9241,21.9865,75600.0
2009-04-30 11:05:00,31.73,31.73,31.62,31.66,107900.0,21.9865,21.9865,21.9102,21.938,107900.0
2009-04-30 11:10:00,31.67,31.68,31.61,31.65,58800.0,21.9449,21.9518,21.9033,21.931,58800.0
2009-04-30 11:15:00,31.64,31.66,31.63,31.66,66300.0,21.9241,21.938,21.9172,21.938,66300.0
2009-04-30 11:20:00,31.66,31.72,31.66,31.69,286900.0,21.938,21.9795,21.938,21.9588,286900.0
2009-04-30 11:25:00,31.69,31.71,31.67,31.69,97000.0,21.9588,21.9726,21.9449,21.9588,97000.0
2009-04-30 11:30:00,31.68,31.7,31.63,31.64,90500.0,21.9518,21.9657,21.9172,21.9241,90500.0
2009-04-30 11:35:00,31.64,31.64,31.49,31.49,165700.0,21.9241,21.9241,21.8202,21.8202,165700.0
2009-04-30 11:40:00,31.49,31.49,31.46,31.48,94600.0,21.8202,21.8202,21.7994,21.8132,94600.0
2009-04-30 11:45:00,31.48,31.59,31.46,31.59,40300.0,21.8132,21.8895,21.7994,21.8895,40300.0
2009-04-30 11:50:00,31.58,31.61,31.49,31.5,103400.0,21.8825,21.9033,21.8202,21.8271,103400.0
2009-04-30 11:55:00,31.5,31.52,31.43,31.43,52800.0,21.8271,21.841,21.7786,21.7786,52800.0
2009-04-30 12:00:00,31.43,31.53,31.43,31.51,178800.0,21.7786,21.8479,21.7786,21.834,178800.0
2009-04-30 12:05:00,31.5,31.53,31.48,31.52,104700.0,21.8271,21.8479,21.8132,21.841,104700.0
2009-04-30 12:10:00,31.52,31.62,31.51,31.55,65000.0,21.841,21.9102,21.834,21.8617,65000.0
2009-04-30 12:15:00,31.55,31.55,31.5,31.51,146000.0,21.8617,21.8617,21.8271,21.834,146000.0
2009-04-30 12:20:00,31.5,31.53,31.48,31.52,213300.0,21.8271,21.8479,21.8132,21.841,213300.0
2009-04-30 12:25:00,31.51,31.54,31.49,31.51,98400.0,21.834,21.8548,21.8202,21.834,98400.0
2009-04-30 12:30:00,31.52,31.52,31.37,31.41,98900.0,21.841,21.841,21.737,21.7647,98900.0
2009-04-30 12:35:00,31.42,31.43,31.35,31.35,63300.0,21.7717,21.7786,21.7232,21.7232,63300.0
2009-04-30 12:40:00,31.36,31.38,31.27,31.37,106600.0,21.7301,21.7439,21.6677,21.737,106600.0
2009-04-30 12:45:00,31.38,31.42,31.36,31.37,115300.0,21.7439,21.7717,21.7301,21.737,115300.0
2009-04-30 12:50:00,31.37,31.42,31.36,31.41,53400.0,21.737,21.7717,21.7301,21.7647,53400.0
2009-04-30 12:55:00,31.42,31.48,31.42,31.47,42800.0,21.7717,21.8132,21.7717,21.8063,42800.0
2009-04-30 13:00:00,31.46,31.51,31.38,31.47,77100.0,21.7994,21.834,21.7439,21.8063,77100.0
2009-04-30 13:05:00,31.48,31.49,31.39,31.44,59300.0,21.8132,21.8202,21.7509,21.7855,59300.0
2009-04-30 13:10:00,31.44,31.45,31.38,31.39,57800.0,21.7855,21.7924,21.7439,21.7509,57800.0
2009-04-30 13:15:00,31.39,31.4,31.32,31.36,89700.0,21.7509,21.7578,21.7024,21.7301,89700.0
2009-04-30 13:20:00,31.36,31.41,31.21,31.25,147600.0,21.7301,21.7647,21.6261,21.6539,147600.0
2009-04-30 13:25:00,31.25,31.32,31.24,31.32,45400.0,21.6539,21.7024,21.6469,21.7024,45400.0
2009-04-30 13:30:00,31.31,31.43,31.28,31.42,108100.0,21.6954,21.7786,21.6747,21.7717,108100.0
2009-04-30 13:35:00,31.42,31.43,31.39,31.42,61800.0,21.7717,21.7786,21.7509,21.7717,61800.0
2009-04-30 13:40:00,31.42,31.47,31.4,31.47,48300.0,21.7717,21.8063,21.7578,21.8063,48300.0
2009-04-30 13:45:00,31.47,31.47,31.43,31.45,39300.0,21.8063,21.8063,21.7786,21.7924,39300.0
2009-04-30 13:50:00,31.45,31.46,31.4,31.45,45400.0,21.7924,21.7994,21.7578,21.7924,45400.0
2009-04-30 13:55:00,31.46,31.52,31.45,31.47,66300.0,21.7994,21.841,21.7924,21.8063,66300.0
2009-04-30 14:00:00,31.47,31.51,31.43,31.5,38000.0,21.8063,21.834,21.7786,21.8271,38000.0
2009-04-30 14:05:00,31.5,31.55,31.48,31.53,118400.0,21.8271,21.8617,21.8132,21.8479,118400.0
2009-04-30 14:10:00,31.52,31.58,31.5,31.55,234000.0,21.841,21.8825,21.8271,21.8617,234000.0
2009-04-30 14:15:00,31.55,31.57,31.47,31.57,135300.0,21.8617,21.8756,21.8063,21.8756,135300.0
2009-04-30 14:20:00,31.56,31.57,31.44,31.44,131800.0,21.8687,21.8756,21.7855,21.7855,131800.0
2009-04-30 14:25:00,31.44,31.45,31.4,31.41,80900.0,21.7855,21.7924,21.7578,21.7647,80900.0
2009-04-30 14:30:00,31.4,31.47,31.4,31.46,51800.0,21.7578,21.8063,21.7578,21.7994,51800.0
2009-04-30 14:35:00,31.45,31.58,31.45,31.56,88300.0,21.7924,21.8825,21.7924,21.8687,88300.0
2009-04-30 14:40:00,31.57,31.57,31.47,31.51,75600.0,21.8756,21.8756,21.8063,21.834,75600.0
2009-04-30 14:45:00,31.51,31.56,31.48,31.56,63700.0,21.834,21.8687,21.8132,21.8687,63700.0
2009-04-30 14:50:00,31.55,31.62,31.5,31.62,93400.0,21.8617,21.9102,21.8271,21.9102,93400.0
2009-04-30 14:55:00,31.62,31.65,31.58,31.65,79600.0,21.9102,21.931,21.8825,21.931,79600.0
2009-04-30 15:00:00,31.65,31.67,31.55,31.6,160700.0,21.931,21.9449,21.8617,21.8964,160700.0
2009-04-30 15:05:00,31.6,31.6,31.49,31.55,153600.0,21.8964,21.8964,21.8202,21.8617,153600.0
2009-04-30 15:10:00,31.54,31.64,31.52,31.54,160300.0,21.8548,21.9241,21.841,21.8548,160300.0
2009-04-30 15:15:00,31.54,31.59,31.48,31.55,164100.0,21.8548,21.8895,21.8132,21.8617,164100.0
2009-04-30 15:20:00,31.56,31.58,31.5,31.57,192300.0,21.8687,21.8825,21.8271,21.8756,192300.0
2009-04-30 15:25:00,31.57,31.64,31.55,31.62,198700.0,21.8756,21.9241,21.8617,21.9102,198700.0
2009-04-30 15:30:00,31.62,31.65,31.58,31.61,268300.0,21.9102,21.931,21.8825,21.9033,268300.0
2009-04-30 15:35:00,31.61,31.77,31.59,31.77,404600.0,21.9033,22.0142,21.8895,22.0142,404600.0
2009-04-30 15:40:00,31.76,31.81,31.73,31.79,431600.0,22.0073,22.0419,21.9865,22.028,431600.0
2009-04-30 15:45:00,31.79,31.89,31.79,31.81,378500.0,22.028,22.0973,22.028,22.0419,378500.0
2009-04-30 15:50:00,31.8,31.87,31.71,31.71,504900.0,22.035,22.0835,21.9726,21.9726,504900.0
2009-04-30 15:55:00,31.71,31.77,31.7,31.74,787100.0,21.9726,22.0142,21.9657,21.9934,787100.0
2009-05-01 09:30:00,31.83,31.96,31.83,31.86,169200.0,22.0558,22.1458,22.0558,22.0765,169200.0
2009-05-01 09:35:00,31.85,31.86,31.52,31.52,148000.0,22.0696,22.0765,21.841,21.841,148000.0
2009-05-01 09:40:00,31.58,31.66,31.45,31.5,143300.0,21.8825,21.938,21.7924,21.8271,143300.0
2009-05-01 09:45:00,31.49,31.51,31.35,31.43,138100.0,21.8202,21.834,21.7232,21.7786,138100.0
2009-05-01 09:50:00,31.44,31.59,31.4,31.58,151700.0,21.7855,21.8895,21.7578,21.8825,151700.0
2009-05-01 09:55:00,31.59,31.75,31.58,31.74,145200.0,21.8895,22.0003,21.8825,21.9934,145200.0
2009-05-01 10:00:00,31.74,31.77,31.62,31.76,148700.0,21.9934,22.0142,21.9102,22.0073,148700.0
2009-05-01 10:05:00,31.76,31.78,31.68,31.69,152200.0,22.0073,22.0211,21.9518,21.9588,152200.0
2009-05-01 10:10:00,31.69,31.7,31.58,31.62,181600.0,21.9588,21.9657,21.8825,21.9102,181600.0
2009-05-01 10:15:00,31.61,31.65,31.5,31.51,106700.0,21.9033,21.931,21.8271,21.834,106700.0
2009-05-01 10:20:00,31.5,31.51,31.36,31.38,135100.0,21.8271,21.834,21.7301,21.7439,135100.0
2009-05-01 10:25:00,31.38,31.41,31.36,31.38,86100.0,21.7439,21.7647,21.7301,21.7439,86100.0
2009-05-01 10:30:00,31.39,31.48,31.38,31.48,138600.0,21.7509,21.8132,21.7439,21.8132,138600.0
2009-05-01 10:35:00,31.48,31.58,31.47,31.56,86700.0,21.8132,21.8825,21.8063,21.8687,86700.0
2009-05-01 10:40:00,31.57,31.71,31.55,31.71,155700.0,21.8756,21.9726,21.8617,21.9726,155700.0
2009-05-01 10:45:00,31.7,31.71,31.69,31.7,49300.0,21.9657,21.9726,21.9588,21.9657,49300.0
2009-05-01 10:50:00,31.7,31.75,31.69,31.7,120000.0,21.9657,22.0003,21.9588,21.9657,120000.0
2009-05-01 10:55:00,31.71,31.75,31.65,31.66,83400.0,21.9726,22.0003,21.931,21.938,83400.0
2009-05-01 11:00:00,31.67,31.67,31.63,31.63,30900.0,21.9449,21.9449,21.9172,21.9172,30900.0
2009-05-01 11:05:00,31.63,31.77,31.63,31.69,103500.0,21.9172,22.0142,21.9172,21.9588,103500.0
2009-05-01 11:10:00,31.69,31.85,31.68,31.83,132600.0,21.9588,22.0696,21.9518,22.0558,132600.0
2009-05-01 11:15:00,31.83,31.87,31.8,31.84,73300.0,22.0558,22.0835,22.035,22.0627,73300.0
2009-05-01 11:20:00,31.84,31.85,31.78,31.81,84200.0,22.0627,22.0696,22.0211,22.0419,84200.0
2009-05-01 11:25:00,31.81,31.82,31.76,31.8,85800.0,22.0419,22.0488,22.0073,22.035,85800.0
2009-05-01 11:30:00,31.79,31.8,31.73,31.79,57500.0,22.028,22.035,21.9865,22.028,57500.0
2009-05-01 11:35:00,31.78,31.79,31.7,31.74,276100.0,22.0211,22.028,21.9657,21.9934,276100.0
2009-05-01 11:40:00,31.74,31.81,31.74,31.78,65800.0,21.9934,22.0419,21.9934,22.0211,65800.0
2009-05-01 11:45:00,31.77,31.83,31.76,31.78,88100.0,22.0142,22.0558,22.0073,22.0211,88100.0
2009-05-01 11:50:00,31.78,31.85,31.78,31.81,44700.0,22.0211,22.0696,22.0211,22.0419,44700.0
2009-05-01 11:55:00,31.81,31.83,31.76,31.77,63100.0,22.0419,22.0558,22.0073,22.0142,63100.0
2009-05-01 12:00:00,31.78,31.78,31.76,31.78,65800.0,22.0211,22.0211,22.0073,22.0211,65800.0
2009-05-01 12:05:00,31.78,31.86,31.78,31.84,59500.0,22.0211,22.0765,22.0211,22.0627,59500.0
2009-05-01 12:10:00,31.85,31.92,31.83,31.9,114300.0,22.0696,22.1181,22.0558,22.1043,114300.0
2009-05-01 12:15:00,31.9,31.95,31.9,31.93,146100.0,22.1043,22.1389,22.1043,22.1251,146100.0
2009-05-01 12:20:00,31.94,31.94,31.87,31.93,44500.0,22.132,22.132,22.0835,22.1251,44500.0
2009-05-01 12:25:00,31.93,31.94,31.88,31.9,75800.0,22.1251,22.132,22.0904,22.1043,75800.0
2009-05-01 12:30:00,31.91,31.92,31.87,31.87,76400.0,22.1112,22.1181,22.0835,22.0835,76400.0
2009-05-01 12:35:00,31.87,31.96,31.86,31.94,68900.0,22.0835,22.1458,22.0765,22.132,68900.0
2009-05-01 12:40:00,31.94,31.97,31.89,31.9,37300.0,22.132,22.1528,22.0973,22.1043,37300.0
2009-05-01 12:45:00,31.9,31.91,31.87,31.9,28100.0,22.1043,22.1112,22.0835,22.1043,28100.0
2009-05-01 12:50:00,31.9,31.94,31.83,31.86,60500.0,22.1043,22.132,22.0558,22.0765,60500.0
2009-05-01 12:55:00,31.86,31.94,31.85,31.89,40000.0,22.0765,22.132,22.0696,22.0973,40000.0
2009-05-01 13:00:00,31.9,31.9,31.87,31.88,27600.0,22.1043,22.1043,22.0835,22.0904,27600.0
2009-05-01 13:05:00,31.88,31.91,31.86,31.89,60500.0,22.0904,22.1112,22.0765,22.0973,60500.0
2009-05-01 13:10:00,31.9,31.93,31.87,31.92,54300.0,22.1043,22.1251,22.0835,22.1181,54300.0
2009-05-01 13:15:00,31.92,31.96,31.91,31.91,83200.0,22.1181,22.1458,22.1112,22.1112,83200.0
2009-05-01 13:20:00,31.92,31.92,31.88,31.91,34600.0,22.1181,22.1181,22.0904,22.1112,34600.0
2009-05-01 13:25:00,31.91,31.95,31.89,31.94,35200.0,22.1112,22.1389,22.0973,22.132,35200.0
2009-05-01 13:30:00,31.94,31.97,31.93,31.95,66500.0,22.132,22.1528,22.1251,22.1389,66500.0
2009-05-01 13:35:00,31.95,32.0,31.95,31.99,56400.0,22.1389,22.1736,22.1389,22.1666,56400.0
2009-05-01 13:40:00,32.0,32.01,31.99,32.0,143800.0,22.1736,22.1805,22.1666,22.1736,143800.0
2009-05-01 13:45:00,32.0,32.08,31.98,32.06,123000.0,22.1736,22.229,22.1597,22.2151,123000.0
2009-05-01 13:50:00,32.07,32.08,32.05,32.06,60900.0,22.2221,22.229,22.2082,22.2151,60900.0
2009-05-01 13:55:00,32.05,32.07,32.04,32.06,44500.0,22.2082,22.2221,22.2013,22.2151,44500.0
2009-05-01 14:00:00,32.06,32.07,32.04,32.07,91700.0,22.2151,22.2221,22.2013,22.2221,91700.0
2009-05-01 14:05:00,32.07,32.12,32.06,32.11,84900.0,22.2221,22.2567,22.2151,22.2498,84900.0
2009-05-01 14:10:00,32.12,32.15,32.06,32.06,83300.0,22.2567,22.2775,22.2151,22.2151,83300.0
2009-05-01 14:15:00,32.06,32.1,32.02,32.05,88700.0,22.2151,22.2428,22.1874,22.2082,88700.0
2009-05-01 14:20:00,32.05,32.11,32.04,32.1,49800.0,22.2082,22.2498,22.2013,22.2428,49800.0
2009-05-01 14:25:00,32.1,32.13,32.08,32.1,84100.0,22.2428,22.2636,22.229,22.2428,84100.0
2009-05-01 14:30:00,32.1,32.1,31.97,31.98,141800.0,22.2428,22.2428,22.1528,22.1597,141800.0
2009-05-01 14:35:00,31.97,32.01,31.97,32.0,73800.0,22.1528,22.1805,22.1528,22.1736,73800.0
2009-05-01 14:40:00,32.0,32.01,31.89,31.94,139200.0,22.1736,22.1805,22.0973,22.132,139200.0
2009-05-01 14:45:00,31.95,31.96,31.91,31.92,107700.0,22.1389,22.1458,22.1112,22.1181,107700.0
2009-05-01 14:50:00,31.92,31.99,31.88,31.99,55800.0,22.1181,22.1666,22.0904,22.1666,55800.0
2009-05-01 14:55:00,31.99,32.0,31.96,31.99,60500.0,22.1666,22.1736,22.1458,22.1666,60500.0
2009-05-01 15:00:00,31.99,32.1,31.97,32.1,101200.0,22.1666,22.2428,22.1528,22.2428,101200.0
2009-05-01 15:05:00,32.09,32.13,32.06,32.08,144400.0,22.2359,22.2636,22.2151,22.229,144400.0
2009-05-01 15:10:00,32.07,32.07,31.97,32.0,89900.0,22.2221,22.2221,22.1528,22.1736,89900.0
2009-05-01 15:15:00,31.99,32.01,31.94,31.95,111400.0,22.1666,22.1805,22.132,22.1389,111400.0
2009-05-01 15:20:00,31.95,32.05,31.94,32.04,110700.0,22.1389,22.2082,22.132,22.2013,110700.0
2009-05-01 15:25:00,32.04,32.07,32.0,32.03,75400.0,22.2013,22.2221,22.1736,22.1943,75400.0
2009-05-01 15:30:00,32.03,32.03,31.97,31.99,112800.0,22.1943,22.1943,22.1528,22.1666,112800.0
2009-05-01 15:35:00,31.99,32.09,31.99,32.08,179400.0,22.1666,22.2359,22.1666,22.229,179400.0
2009-05-01 15:40:00,32.09,32.2,32.08,32.19,222900.0,22.2359,22.3121,22.229,22.3052,222900.0
2009-05-01 15:45:00,32.18,32.19,32.08,32.08,174000.0,22.2983,22.3052,22.229,22.229,174000.0
2009-05-01 15:50:00,32.08,32.14,32.08,32.12,229000.0,22.229,22.2706,22.229,22.2567,229000.0
2009-05-01 15:55:00,32.13,32.27,32.11,32.24,473000.0,22.2636,22.3606,22.2498,22.3399,473000.0
2009-05-04 09:30:00,32.27,32.27,31.54,31.65,210800.0,22.3606,22.3606,21.8548,21.931,210800.0
2009-05-04 09:35:00,31.67,31.81,31.58,31.64,250700.0,21.9449,22.0419,21.8825,21.9241,250700.0
2009-05-04 09:40:00,31.65,31.85,31.63,31.75,274900.0,21.931,22.0696,21.9172,22.0003,274900.0
2009-05-04 09:45:00,31.78,31.84,31.71,31.77,191100.0,22.0211,22.0627,21.9726,22.0142,191100.0
2009-05-04 09:50:00,31.77,31.81,31.67,31.71,167500.0,22.0142,22.0419,21.9449,21.9726,167500.0
2009-05-04 09:55:00,31.72,31.9,31.69,31.76,202600.0,21.9795,22.1043,21.9588,22.0073,202600.0
2009-05-04 10:00:00,31.75,32.08,31.75,32.07,305600.0,22.0003,22.229,22.0003,22.2221,305600.0
2009-05-04 10:05:00,32.07,32.15,32.0,32.13,147700.0,22.2221,22.2775,22.1736,22.2636,147700.0
2009-05-04 10:10:00,32.12,32.19,32.12,32.18,123700.0,22.2567,22.3052,22.2567,22.2983,123700.0
2009-05-04 10:15:00,32.19,32.24,32.0,32.06,123600.0,22.3052,22.3399,22.1736,22.2151,123600.0
2009-05-04 10:20:00,32.06,32.16,32.05,32.06,66300.0,22.2151,22.2844,22.2082,22.2151,66300.0
2009-05-04 10:25:00,32.06,32.1,31.91,31.95,82600.0,22.2151,22.2428,22.1112,22.1389,82600.0
2009-05-04 10:30:00,31.95,31.96,31.87,31.9,81500.0,22.1389,22.1458,22.0835,22.1043,81500.0
2009-05-04 10:35:00,31.89,31.92,31.81,31.82,85500.0,22.0973,22.1181,22.0419,22.0488,85500.0
2009-05-04 10:40:00,31.81,31.9,31.81,31.83,125500.0,22.0419,22.1043,22.0419,22.0558,125500.0
2009-05-04 10:45:00,31.83,31.84,31.72,31.74,198100.0,22.0558,22.0627,21.9795,21.9934,198100.0
2009-05-04 10:50:00,31.75,31.76,31.72,31.75,101400.0,22.0003,22.0073,21.9795,22.0003,101400.0
2009-05-04 10:55:00,31.75,31.78,31.66,31.67,112800.0,22.0003,22.0211,21.938,21.9449,112800.0
2009-05-04 11:00:00,31.67,31.79,31.67,31.78,106400.0,21.9449,22.028,21.9449,22.0211,106400.0
2009-05-04 11:05:00,31.78,31.91,31.77,31.86,172700.0,22.0211,22.1112,22.0142,22.0765,172700.0
2009-05-04 11:10:00,31.86,31.99,31.86,31.91,148100.0,22.0765,22.1666,22.0765,22.1112,148100.0
2009-05-04 11:15:00,31.91,31.91,31.67,31.68,237400.0,22.1112,22.1112,21.9449,21.9518,237400.0
2009-05-04 11:20:00,31.69,31.78,31.68,31.74,111100.0,21.9588,22.0211,21.9518,21.9934,111100.0
2009-05-04 11:25:00,31.74,31.76,31.73,31.75,108900.0,21.9934,22.0073,21.9865,22.0003,108900.0
2009-05-04 11:30:00,31.76,31.78,31.74,31.75,55500.0,22.0073,22.0211,21.9934,22.0003,55500.0
2009-05-04 11:35:00,31.74,31.75,31.72,31.72,75300.0,21.9934,22.0003,21.9795,21.9795,75300.0
2009-05-04 11:40:00,31.72,31.77,31.72,31.75,67500.0,21.9795,22.0142,21.9795,22.0003,67500.0
2009-05-04 11:45:00,31.76,31.79,31.75,31.78,51500.0,22.0073,22.028,22.0003,22.0211,51500.0
2009-05-04 11:50:00,31.79,31.83,31.75,31.75,167900.0,22.028,22.0558,22.0003,22.0003,167900.0
2009-05-04 11:55:00,31.75,31.78,31.75,31.78,39000.0,22.0003,22.0211,22.0003,22.0211,39000.0
2009-05-04 12:00:00,31.78,31.92,31.75,31.92,102300.0,22.0211,22.1181,22.0003,22.1181,102300.0
2009-05-04 12:05:00,31.91,31.93,31.77,31.77,62000.0,22.1112,22.1251,22.0142,22.0142,62000.0
2009-05-04 12:10:00,31.78,31.8,31.76,31.76,75500.0,22.0211,22.035,22.0073,22.0073,75500.0
2009-05-04 12:15:00,31.76,31.79,31.68,31.68,153500.0,22.0073,22.028,21.9518,21.9518,153500.0
2009-05-04 12:20:00,31.69,31.72,31.57,31.6,113300.0,21.9588,21.9795,21.8756,21.8964,113300.0
2009-05-04 12:25:00,31.59,31.67,31.55,31.57,69200.0,21.8895,21.9449,21.8617,21.8756,69200.0
2009-05-04 12:30:00,31.58,31.62,31.51,31.55,107400.0,21.8825,21.9102,21.834,21.8617,107400.0
2009-05-04 12:35:00,31.55,31.68,31.54,31.67,66700.0,21.8617,21.9518,21.8548,21.9449,66700.0
2009-05-04 12:40:00,31.67,31.77,31.65,31.76,59700.0,21.9449,22.0142,21.931,22.0073,59700.0
2009-05-04 12:45:00,31.75,31.84,31.75,31.76,65900.0,22.0003,22.0627,22.0003,22.0073,65900.0
2009-05-04 12:50:00,31.76,31.77,31.71,31.72,49900.0,22.0073,22.0142,21.9726,21.9795,49900.0
2009-05-04 12:55:00,31.73,31.74,31.71,31.73,44300.0,21.9865,21.9934,21.9726,21.9865,44300.0
2009-05-04 13:00:00,31.72,31.75,31.72,31.75,68800.0,21.9795,22.0003,21.9795,22.0003,68800.0
2009-05-04 13:05:00,31.75,31.77,31.74,31.75,47000.0,22.0003,22.0142,21.9934,22.0003,47000.0
2009-05-04 13:10:00,31.76,31.76,31.74,31.75,68000.0,22.0073,22.0073,21.9934,22.0003,68000.0
2009-05-04 13:15:00,31.74,31.75,31.72,31.72,67900.0,21.9934,22.0003,21.9795,21.9795,67900.0
2009-05-04 13:20:00,31.73,31.8,31.72,31.78,70400.0,21.9865,22.035,21.9795,22.0211,70400.0
2009-05-04 13:25:00,31.79,31.79,31.66,31.68,44700.0,22.028,22.028,21.938,21.9518,44700.0
2009-05-04 13:30:00,31.68,31.73,31.63,31.72,62000.0,21.9518,21.9865,21.9172,21.9795,62000.0
2009-05-04 13:35:00,31.72,31.78,31.71,31.77,114800.0,21.9795,22.0211,21.9726,22.0142,114800.0
2009-05-04 13:40:00,31.77,31.83,31.76,31.83,101000.0,22.0142,22.0558,22.0073,22.0558,101000.0
2009-05-04 13:45:00,31.82,31.92,31.8,31.9,195700.0,22.0488,22.1181,22.035,22.1043,195700.0
2009-05-04 13:50:00,31.9,31.92,31.85,31.85,128200.0,22.1043,22.1181,22.0696,22.0696,128200.0
2009-05-04 13:55:00,31.85,31.89,31.85,31.86,110600.0,22.0696,22.0973,22.0696,22.0765,110600.0
2009-05-04 14:00:00,31.86,31.9,31.75,31.88,458700.0,22.0765,22.1043,22.0003,22.0904,458700.0
2009-05-04 14:05:00,31.88,31.93,31.85,31.88,149400.0,22.0904,22.1251,22.0696,22.0904,149400.0
2009-05-04 14:10:00,31.87,31.93,31.86,31.93,61300.0,22.0835,22.1251,22.0765,22.1251,61300.0
2009-05-04 14:15:00,31.92,32.08,31.89,32.06,215000.0,22.1181,22.229,22.0973,22.2151,215000.0
2009-05-04 14:20:00,32.06,32.07,31.95,31.99,95800.0,22.2151,22.2221,22.1389,22.1666,95800.0
2009-05-04 14:25:00,31.95,32.08,31.94,32.05,179300.0,22.1389,22.229,22.132,22.2082,179300.0
2009-05-04 14:30:00,32.05,32.06,31.94,31.98,125900.0,22.2082,22.2151,22.132,22.1597,125900.0
2009-05-04 14:35:00,31.97,32.0,31.86,31.86,79000.0,22.1528,22.1736,22.0765,22.0765,79000.0
2009-05-04 14:40:00,31.88,31.89,31.82,31.87,173600.0,22.0904,22.0973,22.0488,22.0835,173600.0
2009-05-04 14:45:00,31.86,31.9,31.83,31.85,137300.0,22.0765,22.1043,22.0558,22.0696,137300.0
2009-05-04 14:50:00,31.85,31.85,31.77,31.77,105100.0,22.0696,22.0696,22.0142,22.0142,105100.0
2009-05-04 14:55:00,31.77,31.8,31.72,31.75,190100.0,22.0142,22.035,21.9795,22.0003,190100.0
2009-05-04 15:00:00,31.75,31.77,31.69,31.74,131000.0,22.0003,22.0142,21.9588,21.9934,131000.0
2009-05-04 15:05:00,31.73,31.75,31.66,31.68,165400.0,21.9865,22.0003,21.938,21.9518,165400.0
2009-05-04 15:10:00,31.69,31.74,31.67,31.71,306500.0,21.9588,21.9934,21.9449,21.9726,306500.0
2009-05-04 15:15:00,31.71,31.75,31.7,31.72,119700.0,21.9726,22.0003,21.9657,21.9795,119700.0
2009-05-04 15:20:00,31.73,31.73,31.6,31.6,120100.0,21.9865,21.9865,21.8964,21.8964,120100.0
2009-05-04 15:25:00,31.6,31.71,31.59,31.71,152200.0,21.8964,21.9726,21.8895,21.9726,152200.0
2009-05-04 15:30:00,31.7,31.78,31.68,31.68,215400.0,21.9657,22.0211,21.9518,21.9518,215400.0
2009-05-04 15:35:00,31.68,31.82,31.66,31.81,259000.0,21.9518,22.0488,21.938,22.0419,259000.0
2009-05-04 15:40:00,31.8,32.02,31.8,32.0,477000.0,22.035,22.1874,22.035,22.1736,477000.0
2009-05-04 15:45:00,32.01,32.01,31.8,31.81,320700.0,22.1805,22.1805,22.035,22.0419,320700.0
2009-05-04 15:50:00,31.8,31.9,31.73,31.9,684000.0,22.035,22.1043,21.9865,22.1043,684000.0
2009-05-04 15:55:00,31.9,32.02,31.83,32.02,548000.0,22.1043,22.1874,22.0558,22.1874,548000.0
2009-05-05 09:30:00,33.65,34.22,33.07,33.25,983900.0,23.3169,23.7118,22.915,23.0397,983900.0
2009-05-05 09:35:00,33.24,33.47,32.97,33.32,938300.0,23.0328,23.1922,22.8457,23.0882,938300.0
2009-05-05 09:40:00,33.32,33.48,33.19,33.22,553400.0,23.0882,23.1991,22.9981,23.0189,553400.0
2009-05-05 09:45:00,33.21,33.22,32.91,32.99,788900.0,23.012,23.0189,22.8041,22.8596,788900.0
2009-05-05 09:50:00,32.99,33.05,32.71,32.78,1050700.0,22.8596,22.9011,22.6655,22.714,1050700.0
2009-05-05 09:55:00,32.8,32.84,32.58,32.71,738400.0,22.7279,22.7556,22.5755,22.6655,738400.0
2009-05-05 10:00:00,32.71,32.94,32.69,32.87,656500.0,22.6655,22.8249,22.6517,22.7764,656500.0
2009-05-05 10:05:00,32.87,32.92,32.67,32.71,260600.0,22.7764,22.811,22.6378,22.6655,260600.0
2009-05-05 10:10:00,32.71,32.81,32.7,32.76,248900.0,22.6655,22.7348,22.6586,22.7002,248900.0
2009-05-05 10:15:00,32.75,32.81,32.75,32.77,252700.0,22.6932,22.7348,22.6932,22.7071,252700.0
2009-05-05 10:20:00,32.78,32.93,32.75,32.77,357500.0,22.714,22.818,22.6932,22.7071,357500.0
2009-05-05 10:25:00,32.76,33.01,32.76,32.83,439700.0,22.7002,22.8734,22.7002,22.7487,439700.0
2009-05-05 10:30:00,32.83,32.85,32.69,32.78,440000.0,22.7487,22.7625,22.6517,22.714,440000.0
2009-05-05 10:35:00,32.78,32.81,32.69,32.71,179900.0,22.714,22.7348,22.6517,22.6655,179900.0
2009-05-05 10:40:00,32.7,32.74,32.68,32.68,227200.0,22.6586,22.6863,22.6447,22.6447,227200.0
2009-05-05 10:45:00,32.68,32.69,32.55,32.56,316400.0,22.6447,22.6517,22.5547,22.5616,316400.0
2009-05-05 10:50:00,32.56,32.61,32.5,32.5,593200.0,22.5616,22.5962,22.52,22.52,593200.0
2009-05-05 10:55:00,32.5,32.53,32.26,32.28,458500.0,22.52,22.5408,22.3537,22.3676,458500.0
2009-05-05 11:00:00,32.28,32.29,32.14,32.16,282500.0,22.3676,22.3745,22.2706,22.2844,282500.0
2009-05-05 11:05:00,32.16,32.19,31.94,32.07,542000.0,22.2844,22.3052,22.132,22.2221,542000.0
2009-05-05 11:10:00,32.06,32.25,32.05,32.16,151500.0,22.2151,22.3468,22.2082,22.2844,151500.0
2009-05-05 11:15:00,32.15,32.46,32.15,32.46,599000.0,22.2775,22.4923,22.2775,22.4923,599000.0
2009-05-05 11:20:00,32.46,32.51,32.31,32.36,277800.0,22.4923,22.5269,22.3884,22.423,277800.0
2009-05-05 11:25:00,32.36,32.36,32.22,32.29,169100.0,22.423,22.423,22.326,22.3745,169100.0
2009-05-05 11:30:00,32.27,32.35,32.09,32.1,174200.0,22.3606,22.4161,22.2359,22.2428,174200.0
2009-05-05 11:35:00,32.1,32.28,32.1,32.21,220700.0,22.2428,22.3676,22.2428,22.3191,220700.0
2009-05-05 11:40:00,32.2,32.3,32.2,32.3,99700.0,22.3121,22.3814,22.3121,22.3814,99700.0
2009-05-05 11:45:00,32.3,32.31,32.26,32.26,110300.0,22.3814,22.3884,22.3537,22.3537,110300.0
2009-05-05 11:50:00,32.25,32.3,32.25,32.27,117400.0,22.3468,22.3814,22.3468,22.3606,117400.0
2009-05-05 11:55:00,32.27,32.29,32.16,32.17,169400.0,22.3606,22.3745,22.2844,22.2914,169400.0
2009-05-05 12:00:00,32.17,32.24,32.17,32.24,84600.0,22.2914,22.3399,22.2914,22.3399,84600.0
2009-05-05 12:05:00,32.24,32.3,32.24,32.29,89000.0,22.3399,22.3814,22.3399,22.3745,89000.0
2009-05-05 12:10:00,32.29,32.4,32.28,32.4,118700.0,22.3745,22.4507,22.3676,22.4507,118700.0
2009-05-05 12:15:00,32.4,32.46,32.32,32.33,125100.0,22.4507,22.4923,22.3953,22.4022,125100.0
2009-05-05 12:20:00,32.33,32.37,32.26,32.26,109000.0,22.4022,22.4299,22.3537,22.3537,109000.0
2009-05-05 12:25:00,32.26,32.27,32.18,32.24,390100.0,22.3537,22.3606,22.2983,22.3399,390100.0
2009-05-05 12:30:00,32.24,32.26,32.11,32.17,262200.0,22.3399,22.3537,22.2498,22.2914,262200.0
2009-05-05 12:35:00,32.17,32.17,31.99,32.0,258200.0,22.2914,22.2914,22.1666,22.1736,258200.0
2009-05-05 12:40:00,32.0,32.05,31.96,32.03,426400.0,22.1736,22.2082,22.1458,22.1943,426400.0
2009-05-05 12:45:00,32.03,32.03,31.99,31.99,133400.0,22.1943,22.1943,22.1666,22.1666,133400.0
2009-05-05 12:50:00,32.0,32.12,31.97,32.04,244100.0,22.1736,22.2567,22.1528,22.2013,244100.0
2009-05-05 12:55:00,32.04,32.16,32.03,32.11,235500.0,22.2013,22.2844,22.1943,22.2498,235500.0
2009-05-05 13:00:00,32.11,32.22,32.09,32.19,216500.0,22.2498,22.326,22.2359,22.3052,216500.0
2009-05-05 13:05:00,32.19,32.19,32.05,32.05,137800.0,22.3052,22.3052,22.2082,22.2082,137800.0
2009-05-05 13:10:00,32.06,32.07,31.83,31.89,280500.0,22.2151,22.2221,22.0558,22.0973,280500.0
2009-05-05 13:15:00,31.89,31.89,31.76,31.86,173400.0,22.0973,22.0973,22.0073,22.0765,173400.0
2009-05-05 13:20:00,31.85,31.86,31.67,31.7,279400.0,22.0696,22.0765,21.9449,21.9657,279400.0
2009-05-05 13:25:00,31.7,31.76,31.68,31.7,135000.0,21.9657,22.0073,21.9518,21.9657,135000.0
2009-05-05 13:30:00,31.7,31.7,31.53,31.56,197800.0,21.9657,21.9657,21.8479,21.8687,197800.0
2009-05-05 13:35:00,31.55,31.58,31.43,31.43,353400.0,21.8617,21.8825,21.7786,21.7786,353400.0
2009-05-05 13:40:00,31.43,31.44,31.11,31.24,493500.0,21.7786,21.7855,21.5569,21.6469,493500.0
2009-05-05 13:45:00,31.25,31.66,31.24,31.6,404300.0,21.6539,21.938,21.6469,21.8964,404300.0
2009-05-05 13:50:00,31.6,31.76,31.59,31.75,227200.0,21.8964,22.0073,21.8895,22.0003,227200.0
2009-05-05 13:55:00,31.75,31.79,31.63,31.76,130400.0,22.0003,22.028,21.9172,22.0073,130400.0
2009-05-05 14:00:00,31.76,31.77,31.61,31.7,190800.0,22.0073,22.0142,21.9033,21.9657,190800.0
2009-05-05 14:05:00,31.71,31.83,31.67,31.83,77900.0,21.9726,22.0558,21.9449,22.0558,77900.0
2009-05-05 14:10:00,31.83,31.83,31.62,31.65,199800.0,22.0558,22.0558,21.9102,21.931,199800.0
2009-05-05 14:15:00,31.66,31.75,31.65,31.73,135700.0,21.938,22.0003,21.931,21.9865,135700.0
2009-05-05 14:20:00,31.73,31.77,31.6,31.62,103300.0,21.9865,22.0142,21.8964,21.9102,103300.0
2009-05-05 14:25:00,31.62,31.63,31.5,31.58,150200.0,21.9102,21.9172,21.8271,21.8825,150200.0
2009-05-05 14:30:00,31.57,31.71,31.55,31.71,114100.0,21.8756,21.9726,21.8617,21.9726,114100.0
2009-05-05 14:35:00,31.71,31.75,31.69,31.73,92100.0,21.9726,22.0003,21.9588,21.9865,92100.0
2009-05-05 14:40:00,31.73,31.82,31.69,31.77,130600.0,21.9865,22.0488,21.9588,22.0142,130600.0
2009-05-05 14:45:00,31.76,31.94,31.76,31.94,179500.0,22.0073,22.132,22.0073,22.132,179500.0
2009-05-05 14:50:00,31.95,32.05,31.9,31.91,182800.0,22.1389,22.2082,22.1043,22.1112,182800.0
2009-05-05 14:55:00,31.9,31.91,31.84,31.84,137700.0,22.1043,22.1112,22.0627,22.0627,137700.0
2009-05-05 15:00:00,31.86,31.93,31.82,31.86,117100.0,22.0765,22.1251,22.0488,22.0765,117100.0
2009-05-05 15:05:00,31.87,31.93,31.84,31.87,167500.0,22.0835,22.1251,22.0627,22.0835,167500.0
2009-05-05 15:10:00,31.88,31.89,31.73,31.81,159300.0,22.0904,22.0973,21.9865,22.0419,159300.0
2009-05-05 15:15:00,31.8,31.83,31.76,31.81,108600.0,22.035,22.0558,22.0073,22.0419,108600.0
2009-05-05 15:20:00,31.81,31.82,31.54,31.59,265000.0,22.0419,22.0488,21.8548,21.8895,265000.0
2009-05-05 15:25:00,31.59,31.68,31.54,31.55,202900.0,21.8895,21.9518,21.8548,21.8617,202900.0
2009-05-05 15:30:00,31.55,31.7,31.54,31.64,188700.0,21.8617,21.9657,21.8548,21.9241,188700.0
2009-05-05 15:35:00,31.65,31.69,31.5,31.5,198800.0,21.931,21.9588,21.8271,21.8271,198800.0
2009-05-05 15:40:00,31.5,31.67,31.5,31.67,286100.0,21.8271,21.9449,21.8271,21.9449,286100.0
2009-05-05 15:45:00,31.67,31.85,31.67,31.82,432400.0,21.9449,22.0696,21.9449,22.0488,432400.0
2009-05-05 15:50:00,31.82,31.84,31.6,31.67,399400.0,22.0488,22.0627,21.8964,21.9449,399400.0
2009-05-05 15:55:00,31.67,31.84,31.66,31.77,636600.0,21.9449,22.0627,21.938,22.0142,636600.0
2009-05-06 09:30:00,32.12,32.72,32.12,32.68,458900.0,22.2567,22.6725,22.2567,22.6447,458900.0
2009-05-06 09:35:00,32.68,32.69,32.34,32.45,296900.0,22.6447,22.6517,22.4092,22.4854,296900.0
2009-05-06 09:40:00,32.45,32.46,32.22,32.38,224300.0,22.4854,22.4923,22.326,22.4369,224300.0
2009-05-06 09:45:00,32.38,32.41,32.11,32.19,183100.0,22.4369,22.4577,22.2498,22.3052,183100.0
2009-05-06 09:50:00,32.2,32.41,32.12,32.3,118200.0,22.3121,22.4577,22.2567,22.3814,118200.0
2009-05-06 09:55:00,32.3,32.41,32.25,32.27,168400.0,22.3814,22.4577,22.3468,22.3606,168400.0
2009-05-06 10:00:00,32.26,32.32,32.22,32.25,211500.0,22.3537,22.3953,22.326,22.3468,211500.0
2009-05-06 10:05:00,32.25,32.34,32.18,32.33,273000.0,22.3468,22.4092,22.2983,22.4022,273000.0
2009-05-06 10:10:00,32.34,32.42,32.32,32.35,142700.0,22.4092,22.4646,22.3953,22.4161,142700.0
2009-05-06 10:15:00,32.35,32.42,32.32,32.35,171600.0,22.4161,22.4646,22.3953,22.4161,171600.0
2009-05-06 10:20:00,32.35,32.37,32.22,32.3,214600.0,22.4161,22.4299,22.326,22.3814,214600.0
2009-05-06 10:25:00,32.29,32.35,32.25,32.26,100500.0,22.3745,22.4161,22.3468,22.3537,100500.0
2009-05-06 10:30:00,32.25,32.32,32.12,32.22,153100.0,22.3468,22.3953,22.2567,22.326,153100.0
2009-05-06 10:35:00,32.22,32.28,32.11,32.11,94600.0,22.326,22.3676,22.2498,22.2498,94600.0
2009-05-06 10:40:00,32.12,32.19,32.08,32.12,87500.0,22.2567,22.3052,22.229,22.2567,87500.0
2009-05-06 10:45:00,32.13,32.3,32.13,32.24,147800.0,22.2636,22.3814,22.2636,22.3399,147800.0
2009-05-06 10:50:00,32.24,32.34,32.23,32.25,74900.0,22.3399,22.4092,22.3329,22.3468,74900.0
2009-05-06 10:55:00,32.25,32.3,32.21,32.29,108100.0,22.3468,22.3814,22.3191,22.3745,108100.0
2009-05-06 11:00:00,32.29,32.3,32.2,32.2,171200.0,22.3745,22.3814,22.3121,22.3121,171200.0
2009-05-06 11:05:00,32.21,32.23,32.08,32.11,107300.0,22.3191,22.3329,22.229,22.2498,107300.0
2009-05-06 11:10:00,32.11,32.2,32.11,32.19,64700.0,22.2498,22.3121,22.2498,22.3052,64700.0
2009-05-06 11:15:00,32.18,32.21,32.15,32.15,56700.0,22.2983,22.3191,22.2775,22.2775,56700.0
2009-05-06 11:20:00,32.15,32.23,32.11,32.22,89000.0,22.2775,22.3329,22.2498,22.326,89000.0
2009-05-06 11:25:00,32.22,32.23,32.14,32.23,106200.0,22.326,22.3329,22.2706,22.3329,106200.0
2009-05-06 11:30:00,32.23,32.29,32.2,32.29,65800.0,22.3329,22.3745,22.3121,22.3745,65800.0
2009-05-06 11:35:00,32.29,32.4,32.29,32.36,78100.0,22.3745,22.4507,22.3745,22.423,78100.0
2009-05-06 11:40:00,32.36,32.37,32.32,32.33,57800.0,22.423,22.4299,22.3953,22.4022,57800.0
2009-05-06 11:45:00,32.32,32.33,32.24,32.24,90300.0,22.3953,22.4022,22.3399,22.3399,90300.0
2009-05-06 11:50:00,32.24,32.25,32.15,32.16,123400.0,22.3399,22.3468,22.2775,22.2844,123400.0
2009-05-06 11:55:00,32.16,32.25,32.13,32.24,94500.0,22.2844,22.3468,22.2636,22.3399,94500.0
2009-05-06 12:00:00,32.24,32.24,32.2,32.21,96500.0,22.3399,22.3399,22.3121,22.3191,96500.0
2009-05-06 12:05:00,32.22,32.22,32.13,32.17,55700.0,22.326,22.326,22.2636,22.2914,55700.0
2009-05-06 12:10:00,32.16,32.2,32.08,32.08,93400.0,22.2844,22.3121,22.229,22.229,93400.0
2009-05-06 12:15:00,32.09,32.12,32.06,32.08,59300.0,22.2359,22.2567,22.2151,22.229,59300.0
2009-05-06 12:20:00,32.07,32.12,32.05,32.06,74000.0,22.2221,22.2567,22.2082,22.2151,74000.0
2009-05-06 12:25:00,32.06,32.09,32.02,32.08,115900.0,22.2151,22.2359,22.1874,22.229,115900.0
2009-05-06 12:30:00,32.08,32.09,32.01,32.03,70800.0,22.229,22.2359,22.1805,22.1943,70800.0
2009-05-06 12:35:00,32.02,32.04,31.92,31.94,69500.0,22.1874,22.2013,22.1181,22.132,69500.0
2009-05-06 12:40:00,31.94,31.95,31.9,31.92,55800.0,22.132,22.1389,22.1043,22.1181,55800.0
2009-05-06 12:45:00,31.92,31.95,31.9,31.92,70600.0,22.1181,22.1389,22.1043,22.1181,70600.0
2009-05-06 12:50:00,31.9,31.91,31.87,31.87,72700.0,22.1043,22.1112,22.0835,22.0835,72700.0
2009-05-06 12:55:00,31.87,31.88,31.74,31.76,140800.0,22.0835,22.0904,21.9934,22.0073,140800.0
2009-05-06 13:00:00,31.76,31.78,31.72,31.78,90500.0,22.0073,22.0211,21.9795,22.0211,90500.0
2009-05-06 13:05:00,31.78,31.79,31.7,31.71,92200.0,22.0211,22.028,21.9657,21.9726,92200.0
2009-05-06 13:10:00,31.7,31.74,31.69,31.73,72800.0,21.9657,21.9934,21.9588,21.9865,72800.0
2009-05-06 13:15:00,31.73,31.78,31.73,31.78,59600.0,21.9865,22.0211,21.9865,22.0211,59600.0
2009-05-06 13:20:00,31.78,31.82,31.67,31.67,107200.0,22.0211,22.0488,21.9449,21.9449,107200.0
2009-05-06 13:25:00,31.67,31.74,31.65,31.65,75900.0,21.9449,21.9934,21.931,21.931,75900.0
2009-05-06 13:30:00,31.65,31.72,31.62,31.7,94300.0,21.931,21.9795,21.9102,21.9657,94300.0
2009-05-06 13:35:00,31.7,31.74,31.65,31.67,86500.0,21.9657,21.9934,21.931,21.9449,86500.0
2009-05-06 13:40:00,31.67,31.67,31.62,31.65,102100.0,21.9449,21.9449,21.9102,21.931,102100.0
2009-05-06 13:45:00,31.66,31.66,31.61,31.62,82200.0,21.938,21.938,21.9033,21.9102,82200.0
2009-05-06 13:50:00,31.63,31.75,31.59,31.7,128900.0,21.9172,22.0003,21.8895,21.9657,128900.0
2009-05-06 13:55:00,31.7,31.75,31.67,31.73,104000.0,21.9657,22.0003,21.9449,21.9865,104000.0
2009-05-06 14:00:00,31.73,31.76,31.68,31.68,62700.0,21.9865,22.0073,21.9518,21.9518,62700.0
2009-05-06 14:05:00,31.68,31.82,31.66,31.81,156200.0,21.9518,22.0488,21.938,22.0419,156200.0
2009-05-06 14:10:00,31.82,31.85,31.76,31.84,84300.0,22.0488,22.0696,22.0073,22.0627,84300.0
2009-05-06 14:15:00,31.84,31.89,31.81,31.84,78800.0,22.0627,22.0973,22.0419,22.0627,78800.0
2009-05-06 14:20:00,31.84,31.89,31.83,31.88,61100.0,22.0627,22.0973,22.0558,22.0904,61100.0
2009-05-06 14:25:00,31.88,31.93,31.84,31.87,75200.0,22.0904,22.1251,22.0627,22.0835,75200.0
2009-05-06 14:30:00,31.88,31.95,31.87,31.89,90800.0,22.0904,22.1389,22.0835,22.0973,90800.0
2009-05-06 14:35:00,31.89,31.93,31.85,31.87,134700.0,22.0973,22.1251,22.0696,22.0835,134700.0
2009-05-06 14:40:00,31.88,31.88,31.75,31.8,132800.0,22.0904,22.0904,22.0003,22.035,132800.0
2009-05-06 14:45:00,31.8,31.82,31.72,31.8,182900.0,22.035,22.0488,21.9795,22.035,182900.0
2009-05-06 14:50:00,31.8,31.81,31.7,31.72,65600.0,22.035,22.0419,21.9657,21.9795,65600.0
2009-05-06 14:55:00,31.73,31.79,31.7,31.73,58400.0,21.9865,22.028,21.9657,21.9865,58400.0
2009-05-06 15:00:00,31.73,31.83,31.73,31.78,127200.0,21.9865,22.0558,21.9865,22.0211,127200.0
2009-05-06 15:05:00,31.78,31.79,31.74,31.75,44200.0,22.0211,22.028,21.9934,22.0003,44200.0
2009-05-06 15:10:00,31.78,31.86,31.77,31.85,150500.0,22.0211,22.0765,22.0142,22.0696,150500.0
2009-05-06 15:15:00,31.85,31.9,31.83,31.89,124000.0,22.0696,22.1043,22.0558,22.0973,124000.0
2009-05-06 15:20:00,31.89,31.91,31.8,31.8,107900.0,22.0973,22.1112,22.035,22.035,107900.0
2009-05-06 15:25:00,31.81,31.86,31.75,31.8,115300.0,22.0419,22.0765,22.0003,22.035,115300.0
2009-05-06 15:30:00,31.86,31.91,31.78,31.88,107800.0,22.0765,22.1112,22.0211,22.0904,107800.0
2009-05-06 15:35:00,31.87,31.94,31.85,31.87,204700.0,22.0835,22.132,22.0696,22.0835,204700.0
2009-05-06 15:40:00,31.88,31.93,31.84,31.87,197300.0,22.0904,22.1251,22.0627,22.0835,197300.0
2009-05-06 15:45:00,31.87,31.88,31.79,31.87,135700.0,22.0835,22.0904,22.028,22.0835,135700.0
2009-05-06 15:50:00,31.87,31.87,31.72,31.76,225400.0,22.0835,22.0835,21.9795,22.0073,225400.0
2009-05-06 15:55:00,31.76,31.95,31.76,31.94,435800.0,22.0073,22.1389,22.0073,22.132,435800.0
2009-05-07 09:30:00,31.92,31.96,31.5,31.81,438300.0,22.1181,22.1458,21.8271,22.0419,438300.0
2009-05-07 09:35:00,31.81,32.23,31.76,32.1,305300.0,22.0419,22.3329,22.0073,22.2428,305300.0
2009-05-07 09:40:00,32.09,32.16,31.86,31.98,205900.0,22.2359,22.2844,22.0765,22.1597,205900.0
2009-05-07 09:45:00,31.99,32.01,31.87,31.94,275600.0,22.1666,22.1805,22.0835,22.132,275600.0
2009-05-07 09:50:00,31.94,31.96,31.81,31.91,312700.0,22.132,22.1458,22.0419,22.1112,312700.0
2009-05-07 09:55:00,31.9,32.07,31.82,32.04,400300.0,22.1043,22.2221,22.0488,22.2013,400300.0
2009-05-07 10:00:00,32.05,32.24,32.02,32.17,266500.0,22.2082,22.3399,22.1874,22.2914,266500.0
2009-05-07 10:05:00,32.16,32.17,31.83,31.92,239800.0,22.2844,22.2914,22.0558,22.1181,239800.0
2009-05-07 10:10:00,31.92,31.94,31.75,31.75,188700.0,22.1181,22.132,22.0003,22.0003,188700.0
2009-05-07 10:15:00,31.75,31.81,31.64,31.77,219800.0,22.0003,22.0419,21.9241,22.0142,219800.0
2009-05-07 10:20:00,31.77,31.8,31.7,31.7,139500.0,22.0142,22.035,21.9657,21.9657,139500.0
2009-05-07 10:25:00,31.7,31.71,31.54,31.59,148600.0,21.9657,21.9726,21.8548,21.8895,148600.0
2009-05-07 10:30:00,31.6,31.65,31.52,31.56,136200.0,21.8964,21.931,21.841,21.8687,136200.0
2009-05-07 10:35:00,31.55,31.56,31.46,31.47,262800.0,21.8617,21.8687,21.7994,21.8063,262800.0
2009-05-07 10:40:00,31.48,31.55,31.44,31.49,141900.0,21.8132,21.8617,21.7855,21.8202,141900.0
2009-05-07 10:45:00,31.49,31.66,31.46,31.66,155300.0,21.8202,21.938,21.7994,21.938,155300.0
2009-05-07 10:50:00,31.67,31.77,31.67,31.75,152100.0,21.9449,22.0142,21.9449,22.0003,152100.0
2009-05-07 10:55:00,31.76,31.77,31.69,31.7,61300.0,22.0073,22.0142,21.9588,21.9657,61300.0
2009-05-07 11:00:00,31.71,31.76,31.66,31.7,109900.0,21.9726,22.0073,21.938,21.9657,109900.0
2009-05-07 11:05:00,31.71,31.74,31.62,31.74,57500.0,21.9726,21.9934,21.9102,21.9934,57500.0
2009-05-07 11:10:00,31.74,31.84,31.73,31.74,156300.0,21.9934,22.0627,21.9865,21.9934,156300.0
2009-05-07 11:15:00,31.73,31.85,31.73,31.84,97100.0,21.9865,22.0696,21.9865,22.0627,97100.0
2009-05-07 11:20:00,31.83,31.84,31.8,31.81,94600.0,22.0558,22.0627,22.035,22.0419,94600.0
2009-05-07 11:25:00,31.81,31.81,31.76,31.79,88800.0,22.0419,22.0419,22.0073,22.028,88800.0
2009-05-07 11:30:00,31.8,31.8,31.69,31.79,89200.0,22.035,22.035,21.9588,22.028,89200.0
2009-05-07 11:35:00,31.8,31.84,31.77,31.83,88200.0,22.035,22.0627,22.0142,22.0558,88200.0
2009-05-07 11:40:00,31.83,31.84,31.79,31.83,101200.0,22.0558,22.0627,22.028,22.0558,101200.0
2009-05-07 11:45:00,31.82,31.84,31.73,31.77,85400.0,22.0488,22.0627,21.9865,22.0142,85400.0
2009-05-07 11:50:00,31.78,31.96,31.77,31.95,58100.0,22.0211,22.1458,22.0142,22.1389,58100.0
2009-05-07 11:55:00,31.95,32.02,31.92,32.02,113000.0,22.1389,22.1874,22.1181,22.1874,113000.0
2009-05-07 12:00:00,32.01,32.02,31.94,31.94,153300.0,22.1805,22.1874,22.132,22.132,153300.0
2009-05-07 12:05:00,31.93,31.94,31.89,31.9,66600.0,22.1251,22.132,22.0973,22.1043,66600.0
2009-05-07 12:10:00,31.89,31.9,31.84,31.9,54200.0,22.0973,22.1043,22.0627,22.1043,54200.0
2009-05-07 12:15:00,31.9,31.92,31.9,31.91,32800.0,22.1043,22.1181,22.1043,22.1112,32800.0
2009-05-07 12:20:00,31.92,31.99,31.91,31.99,53000.0,22.1181,22.1666,22.1112,22.1666,53000.0
2009-05-07 12:25:00,31.98,31.99,31.94,31.96,48300.0,22.1597,22.1666,22.132,22.1458,48300.0
2009-05-07 12:30:00,31.94,31.99,31.91,31.97,132900.0,22.132,22.1666,22.1112,22.1528,132900.0
2009-05-07 12:35:00,31.98,32.01,31.98,31.98,104400.0,22.1597,22.1805,22.1597,22.1597,104400.0
2009-05-07 12:40:00,32.0,32.08,31.98,32.08,96500.0,22.1736,22.229,22.1597,22.229,96500.0
2009-05-07 12:45:00,32.08,32.1,32.05,32.06,46200.0,22.229,22.2428,22.2082,22.2151,46200.0
2009-05-07 12:50:00,32.07,32.16,32.02,32.03,89400.0,22.2221,22.2844,22.1874,22.1943,89400.0
2009-05-07 12:55:00,32.04,32.06,32.0,32.05,42400.0,22.2013,22.2151,22.1736,22.2082,42400.0
2009-05-07 13:00:00,32.06,32.07,31.92,31.94,106200.0,22.2151,22.2221,22.1181,22.132,106200.0
2009-05-07 13:05:00,31.93,31.95,31.87,31.9,103500.0,22.1251,22.1389,22.0835,22.1043,103500.0
2009-05-07 13:10:00,31.91,31.94,31.83,31.88,71500.0,22.1112,22.132,22.0558,22.0904,71500.0
2009-05-07 13:15:00,31.89,31.92,31.85,31.88,51800.0,22.0973,22.1181,22.0696,22.0904,51800.0
2009-05-07 13:20:00,31.87,31.92,31.85,31.87,44400.0,22.0835,22.1181,22.0696,22.0835,44400.0
2009-05-07 13:25:00,31.87,31.92,31.86,31.9,66900.0,22.0835,22.1181,22.0765,22.1043,66900.0
2009-05-07 13:30:00,31.9,31.92,31.89,31.92,71300.0,22.1043,22.1181,22.0973,22.1181,71300.0
2009-05-07 13:35:00,31.92,31.94,31.86,31.88,86800.0,22.1181,22.132,22.0765,22.0904,86800.0
2009-05-07 13:40:00,31.87,31.88,31.76,31.76,109700.0,22.0835,22.0904,22.0073,22.0073,109700.0
2009-05-07 13:45:00,31.77,31.78,31.73,31.76,100400.0,22.0142,22.0211,21.9865,22.0073,100400.0
2009-05-07 13:50:00,31.76,31.77,31.7,31.77,121500.0,22.0073,22.0142,21.9657,22.0142,121500.0
2009-05-07 13:55:00,31.77,31.83,31.76,31.83,68600.0,22.0142,22.0558,22.0073,22.0558,68600.0
2009-05-07 14:00:00,31.83,31.86,31.82,31.84,77200.0,22.0558,22.0765,22.0488,22.0627,77200.0
2009-05-07 14:05:00,31.83,31.86,31.8,31.84,98700.0,22.0558,22.0765,22.035,22.0627,98700.0
2009-05-07 14:10:00,31.82,31.84,31.74,31.77,72600.0,22.0488,22.0627,21.9934,22.0142,72600.0
2009-05-07 14:15:00,31.77,31.82,31.7,31.81,104900.0,22.0142,22.0488,21.9657,22.0419,104900.0
2009-05-07 14:20:00,31.8,31.87,31.8,31.86,107300.0,22.035,22.0835,22.035,22.0765,107300.0
2009-05-07 14:25:00,31.85,31.96,31.82,31.93,134900.0,22.0696,22.1458,22.0488,22.1251,134900.0
2009-05-07 14:30:00,31.93,31.99,31.83,31.87,256600.0,22.1251,22.1666,22.0558,22.0835,256600.0
2009-05-07 14:35:00,31.86,31.9,31.81,31.83,150100.0,22.0765,22.1043,22.0419,22.0558,150100.0
2009-05-07 14:40:00,31.82,31.84,31.75,31.75,161100.0,22.0488,22.0627,22.0003,22.0003,161100.0
2009-05-07 14:45:00,31.75,31.83,31.73,31.82,85400.0,22.0003,22.0558,21.9865,22.0488,85400.0
2009-05-07 14:50:00,31.82,31.92,31.82,31.91,272800.0,22.0488,22.1181,22.0488,22.1112,272800.0
2009-05-07 14:55:00,31.9,32.0,31.87,31.93,128400.0,22.1043,22.1736,22.0835,22.1251,128400.0
2009-05-07 15:00:00,31.93,31.99,31.9,31.92,166800.0,22.1251,22.1666,22.1043,22.1181,166800.0
2009-05-07 15:05:00,31.92,31.92,31.84,31.84,152700.0,22.1181,22.1181,22.0627,22.0627,152700.0
2009-05-07 15:10:00,31.84,31.85,31.76,31.76,130300.0,22.0627,22.0696,22.0073,22.0073,130300.0
2009-05-07 15:15:00,31.77,31.83,31.73,31.82,120700.0,22.0142,22.0558,21.9865,22.0488,120700.0
2009-05-07 15:20:00,31.82,31.84,31.78,31.82,136900.0,22.0488,22.0627,22.0211,22.0488,136900.0
2009-05-07 15:25:00,31.81,31.82,31.72,31.72,111500.0,22.0419,22.0488,21.9795,21.9795,111500.0
2009-05-07 15:30:00,31.71,31.72,31.52,31.56,184800.0,21.9726,21.9795,21.841,21.8687,184800.0
2009-05-07 15:35:00,31.56,31.57,31.51,31.54,177300.0,21.8687,21.8756,21.834,21.8548,177300.0
2009-05-07 15:40:00,31.55,31.68,31.53,31.64,289800.0,21.8617,21.9518,21.8479,21.9241,289800.0
2009-05-07 15:45:00,31.65,31.76,31.65,31.72,225000.0,21.931,22.0073,21.931,21.9795,225000.0
2009-05-07 15:50:00,31.73,31.76,31.64,31.76,233600.0,21.9865,22.0073,21.9241,22.0073,233600.0
2009-05-07 15:55:00,31.76,31.84,31.71,31.73,402700.0,22.0073,22.0627,21.9726,21.9865,402700.0
2009-05-08 09:30:00,32.13,32.25,31.6,31.88,224700.0,22.2636,22.3468,21.8964,22.0904,224700.0
2009-05-08 09:35:00,31.89,31.9,31.75,31.87,125400.0,22.0973,22.1043,22.0003,22.0835,125400.0
2009-05-08 09:40:00,31.87,32.02,31.81,31.91,147400.0,22.0835,22.1874,22.0419,22.1112,147400.0
2009-05-08 09:45:00,31.91,32.08,31.91,32.01,149200.0,22.1112,22.229,22.1112,22.1805,149200.0
2009-05-08 09:50:00,32.0,32.05,31.9,31.96,236100.0,22.1736,22.2082,22.1043,22.1458,236100.0
2009-05-08 09:55:00,31.96,32.05,31.91,31.91,150700.0,22.1458,22.2082,22.1112,22.1112,150700.0
2009-05-08 10:00:00,31.91,31.94,31.82,31.86,172300.0,22.1112,22.132,22.0488,22.0765,172300.0
2009-05-08 10:05:00,31.86,31.88,31.74,31.8,151100.0,22.0765,22.0904,21.9934,22.035,151100.0
2009-05-08 10:10:00,31.8,31.91,31.78,31.91,197500.0,22.035,22.1112,22.0211,22.1112,197500.0
2009-05-08 10:15:00,31.91,31.94,31.76,31.94,205200.0,22.1112,22.132,22.0073,22.132,205200.0
2009-05-08 10:20:00,31.93,32.07,31.92,32.05,111300.0,22.1251,22.2221,22.1181,22.2082,111300.0
2009-05-08 10:25:00,32.05,32.07,31.93,32.06,122600.0,22.2082,22.2221,22.1251,22.2151,122600.0
2009-05-08 10:30:00,32.07,32.07,31.95,32.03,136200.0,22.2221,22.2221,22.1389,22.1943,136200.0
2009-05-08 10:35:00,32.02,32.02,31.94,32.0,112100.0,22.1874,22.1874,22.132,22.1736,112100.0
2009-05-08 10:40:00,32.0,32.1,31.98,31.98,142700.0,22.1736,22.2428,22.1597,22.1597,142700.0
2009-05-08 10:45:00,31.98,32.04,31.92,31.94,142300.0,22.1597,22.2013,22.1181,22.132,142300.0
2009-05-08 10:50:00,31.93,31.95,31.86,31.93,147600.0,22.1251,22.1389,22.0765,22.1251,147600.0
2009-05-08 10:55:00,31.94,31.99,31.87,31.91,111400.0,22.132,22.1666,22.0835,22.1112,111400.0
2009-05-08 11:00:00,31.92,32.04,31.91,31.94,104900.0,22.1181,22.2013,22.1112,22.132,104900.0
2009-05-08 11:05:00,31.93,31.94,31.9,31.93,62200.0,22.1251,22.132,22.1043,22.1251,62200.0
2009-05-08 11:10:00,31.94,32.01,31.91,31.97,43400.0,22.132,22.1805,22.1112,22.1528,43400.0
2009-05-08 11:15:00,31.96,32.06,31.96,31.96,77800.0,22.1458,22.2151,22.1458,22.1458,77800.0
2009-05-08 11:20:00,31.97,31.99,31.9,31.95,52700.0,22.1528,22.1666,22.1043,22.1389,52700.0
2009-05-08 11:25:00,31.94,31.97,31.88,31.94,51900.0,22.132,22.1528,22.0904,22.132,51900.0
2009-05-08 11:30:00,31.94,31.98,31.85,31.86,43500.0,22.132,22.1597,22.0696,22.0765,43500.0
2009-05-08 11:35:00,31.85,31.88,31.78,31.8,67600.0,22.0696,22.0904,22.0211,22.035,67600.0
2009-05-08 11:40:00,31.8,31.92,31.75,31.92,54400.0,22.035,22.1181,22.0003,22.1181,54400.0
2009-05-08 11:45:00,31.93,31.94,31.79,31.82,58400.0,22.1251,22.132,22.028,22.0488,58400.0
2009-05-08 11:50:00,31.81,32.0,31.72,31.72,123700.0,22.0419,22.1736,21.9795,21.9795,123700.0
2009-05-08 11:55:00,31.72,31.87,31.71,31.86,78700.0,21.9795,22.0835,21.9726,22.0765,78700.0
2009-05-08 12:00:00,31.87,31.95,31.84,31.93,43900.0,22.0835,22.1389,22.0627,22.1251,43900.0
2009-05-08 12:05:00,31.94,31.96,31.89,31.92,72400.0,22.132,22.1458,22.0973,22.1181,72400.0
2009-05-08 12:10:00,31.93,31.96,31.92,31.96,64300.0,22.1251,22.1458,22.1181,22.1458,64300.0
2009-05-08 12:15:00,31.95,32.03,31.93,31.96,72400.0,22.1389,22.1943,22.1251,22.1458,72400.0
2009-05-08 12:20:00,31.96,31.97,31.89,31.91,62500.0,22.1458,22.1528,22.0973,22.1112,62500.0
2009-05-08 12:25:00,31.93,31.94,31.87,31.88,47500.0,22.1251,22.132,22.0835,22.0904,47500.0
2009-05-08 12:30:00,31.89,31.89,31.8,31.82,78800.0,22.0973,22.0973,22.035,22.0488,78800.0
2009-05-08 12:35:00,31.82,31.83,31.76,31.83,53100.0,22.0488,22.0558,22.0073,22.0558,53100.0
2009-05-08 12:40:00,31.83,31.86,31.8,31.83,59700.0,22.0558,22.0765,22.035,22.0558,59700.0
2009-05-08 12:45:00,31.85,31.86,31.77,31.77,44900.0,22.0696,22.0765,22.0142,22.0142,44900.0
2009-05-08 12:50:00,31.77,31.83,31.74,31.8,50200.0,22.0142,22.0558,21.9934,22.035,50200.0
2009-05-08 12:55:00,31.8,31.92,31.8,31.91,62900.0,22.035,22.1181,22.035,22.1112,62900.0
2009-05-08 13:00:00,31.91,31.97,31.91,31.97,61200.0,22.1112,22.1528,22.1112,22.1528,61200.0
2009-05-08 13:05:00,31.96,31.96,31.85,31.88,28400.0,22.1458,22.1458,22.0696,22.0904,28400.0
2009-05-08 13:10:00,31.87,31.93,31.85,31.91,51500.0,22.0835,22.1251,22.0696,22.1112,51500.0
2009-05-08 13:15:00,31.93,31.95,31.88,31.93,52600.0,22.1251,22.1389,22.0904,22.1251,52600.0
2009-05-08 13:20:00,31.92,31.99,31.92,31.98,85500.0,22.1181,22.1666,22.1181,22.1597,85500.0
2009-05-08 13:25:00,31.98,31.99,31.88,31.91,59500.0,22.1597,22.1666,22.0904,22.1112,59500.0
2009-05-08 13:30:00,31.92,32.0,31.89,32.0,133500.0,22.1181,22.1736,22.0973,22.1736,133500.0
2009-05-08 13:35:00,31.99,32.04,31.98,32.03,89800.0,22.1666,22.2013,22.1597,22.1943,89800.0
2009-05-08 13:40:00,32.02,32.06,32.02,32.03,79000.0,22.1874,22.2151,22.1874,22.1943,79000.0
2009-05-08 13:45:00,32.04,32.19,32.01,32.17,154100.0,22.2013,22.3052,22.1805,22.2914,154100.0
2009-05-08 13:50:00,32.18,32.22,32.1,32.21,176500.0,22.2983,22.326,22.2428,22.3191,176500.0
2009-05-08 13:55:00,32.21,32.22,32.17,32.2,79700.0,22.3191,22.326,22.2914,22.3121,79700.0
2009-05-08 14:00:00,32.2,32.29,32.19,32.26,116600.0,22.3121,22.3745,22.3052,22.3537,116600.0
2009-05-08 14:05:00,32.26,32.31,32.25,32.29,200000.0,22.3537,22.3884,22.3468,22.3745,200000.0
2009-05-08 14:10:00,32.29,32.36,32.26,32.26,168600.0,22.3745,22.423,22.3537,22.3537,168600.0
2009-05-08 14:15:00,32.26,32.3,32.21,32.23,179200.0,22.3537,22.3814,22.3191,22.3329,179200.0
2009-05-08 14:20:00,32.23,32.26,32.22,32.25,99100.0,22.3329,22.3537,22.326,22.3468,99100.0
2009-05-08 14:25:00,32.24,32.25,32.18,32.19,51100.0,22.3399,22.3468,22.2983,22.3052,51100.0
2009-05-08 14:30:00,32.19,32.26,32.19,32.25,125700.0,22.3052,22.3537,22.3052,22.3468,125700.0
2009-05-08 14:35:00,32.25,32.26,32.23,32.25,68800.0,22.3468,22.3537,22.3329,22.3468,68800.0
2009-05-08 14:40:00,32.24,32.27,32.23,32.26,77500.0,22.3399,22.3606,22.3329,22.3537,77500.0
2009-05-08 14:45:00,32.26,32.43,32.25,32.41,90600.0,22.3537,22.4715,22.3468,22.4577,90600.0
2009-05-08 14:50:00,32.41,32.43,32.39,32.41,90100.0,22.4577,22.4715,22.4438,22.4577,90100.0
2009-05-08 14:55:00,32.42,32.43,32.38,32.4,83700.0,22.4646,22.4715,22.4369,22.4507,83700.0
2009-05-08 15:00:00,32.4,32.47,32.4,32.4,180600.0,22.4507,22.4992,22.4507,22.4507,180600.0
2009-05-08 15:05:00,32.4,32.41,32.26,32.37,198200.0,22.4507,22.4577,22.3537,22.4299,198200.0
2009-05-08 15:10:00,32.36,32.37,32.29,32.33,103100.0,22.423,22.4299,22.3745,22.4022,103100.0
2009-05-08 15:15:00,32.33,32.33,32.21,32.23,171100.0,22.4022,22.4022,22.3191,22.3329,171100.0
2009-05-08 15:20:00,32.23,32.26,32.18,32.25,246100.0,22.3329,22.3537,22.2983,22.3468,246100.0
2009-05-08 15:25:00,32.25,32.31,32.24,32.24,208100.0,22.3468,22.3884,22.3399,22.3399,208100.0
2009-05-08 15:30:00,32.25,32.25,32.14,32.25,212500.0,22.3468,22.3468,22.2706,22.3468,212500.0
2009-05-08 15:35:00,32.24,32.24,32.03,32.03,234900.0,22.3399,22.3399,22.1943,22.1943,234900.0
2009-05-08 15:40:00,32.03,32.18,32.02,32.15,271300.0,22.1943,22.2983,22.1874,22.2775,271300.0
2009-05-08 15:45:00,32.15,32.16,31.98,31.98,357900.0,22.2775,22.2844,22.1597,22.1597,357900.0
2009-05-08 15:50:00,31.98,32.02,31.9,32.02,534700.0,22.1597,22.1874,22.1043,22.1874,534700.0
2009-05-08 15:55:00,32.02,32.13,32.0,32.13,508800.0,22.1874,22.2636,22.1736,22.2636,508800.0
2009-05-11 09:30:00,31.74,32.02,31.56,31.91,180800.0,21.9934,22.1874,21.8687,22.1112,180800.0
2009-05-11 09:35:00,31.9,32.07,31.87,31.88,256100.0,22.1043,22.2221,22.0835,22.0904,256100.0
2009-05-11 09:40:00,31.88,32.0,31.87,31.98,173600.0,22.0904,22.1736,22.0835,22.1597,173600.0
2009-05-11 09:45:00,31.98,32.05,31.91,31.93,183700.0,22.1597,22.2082,22.1112,22.1251,183700.0
2009-05-11 09:50:00,31.94,32.02,31.91,32.01,329700.0,22.132,22.1874,22.1112,22.1805,329700.0
2009-05-11 09:55:00,32.01,32.16,31.99,32.16,166700.0,22.1805,22.2844,22.1666,22.2844,166700.0
2009-05-11 10:00:00,32.15,32.25,32.12,32.17,219200.0,22.2775,22.3468,22.2567,22.2914,219200.0
2009-05-11 10:05:00,32.17,32.31,32.17,32.26,198800.0,22.2914,22.3884,22.2914,22.3537,198800.0
2009-05-11 10:10:00,32.27,32.48,32.26,32.47,367200.0,22.3606,22.5062,22.3537,22.4992,367200.0
2009-05-11 10:15:00,32.47,32.52,32.42,32.42,221800.0,22.4992,22.5339,22.4646,22.4646,221800.0
2009-05-11 10:20:00,32.42,32.49,32.38,32.44,195600.0,22.4646,22.5131,22.4369,22.4784,195600.0
2009-05-11 10:25:00,32.45,32.47,32.3,32.3,142800.0,22.4854,22.4992,22.3814,22.3814,142800.0
2009-05-11 10:30:00,32.3,32.44,32.19,32.41,129000.0,22.3814,22.4784,22.3052,22.4577,129000.0
2009-05-11 10:35:00,32.41,32.54,32.41,32.47,172100.0,22.4577,22.5477,22.4577,22.4992,172100.0
2009-05-11 10:40:00,32.47,32.49,32.38,32.39,82300.0,22.4992,22.5131,22.4369,22.4438,82300.0
2009-05-11 10:45:00,32.38,32.51,32.38,32.46,110900.0,22.4369,22.5269,22.4369,22.4923,110900.0
2009-05-11 10:50:00,32.46,32.5,32.42,32.49,156300.0,22.4923,22.52,22.4646,22.5131,156300.0
2009-05-11 10:55:00,32.47,32.48,32.36,32.41,61300.0,22.4992,22.5062,22.423,22.4577,61300.0
2009-05-11 11:00:00,32.42,32.53,32.42,32.5,115200.0,22.4646,22.5408,22.4646,22.52,115200.0
2009-05-11 11:05:00,32.49,32.51,32.44,32.48,50700.0,22.5131,22.5269,22.4784,22.5062,50700.0
2009-05-11 11:10:00,32.47,32.61,32.44,32.55,113300.0,22.4992,22.5962,22.4784,22.5547,113300.0
2009-05-11 11:15:00,32.55,32.63,32.55,32.58,91100.0,22.5547,22.6101,22.5547,22.5755,91100.0
2009-05-11 11:20:00,32.59,32.59,32.45,32.46,56000.0,22.5824,22.5824,22.4854,22.4923,56000.0
2009-05-11 11:25:00,32.46,32.47,32.35,32.43,72300.0,22.4923,22.4992,22.4161,22.4715,72300.0
2009-05-11 11:30:00,32.43,32.45,32.33,32.33,131700.0,22.4715,22.4854,22.4022,22.4022,131700.0
2009-05-11 11:35:00,32.34,32.42,32.33,32.38,102500.0,22.4092,22.4646,22.4022,22.4369,102500.0
2009-05-11 11:40:00,32.38,32.44,32.33,32.41,74300.0,22.4369,22.4784,22.4022,22.4577,74300.0
2009-05-11 11:45:00,32.42,32.45,32.38,32.41,60800.0,22.4646,22.4854,22.4369,22.4577,60800.0
2009-05-11 11:50:00,32.42,32.47,32.4,32.47,63300.0,22.4646,22.4992,22.4507,22.4992,63300.0
2009-05-11 11:55:00,32.46,32.52,32.46,32.48,123700.0,22.4923,22.5339,22.4923,22.5062,123700.0
2009-05-11 12:00:00,32.47,32.49,32.41,32.49,75300.0,22.4992,22.5131,22.4577,22.5131,75300.0
2009-05-11 12:05:00,32.49,32.54,32.49,32.5,132000.0,22.5131,22.5477,22.5131,22.52,132000.0
2009-05-11 12:10:00,32.49,32.52,32.46,32.51,100800.0,22.5131,22.5339,22.4923,22.5269,100800.0
2009-05-11 12:15:00,32.51,32.63,32.51,32.63,146900.0,22.5269,22.6101,22.5269,22.6101,146900.0
2009-05-11 12:20:00,32.63,32.67,32.61,32.62,172900.0,22.6101,22.6378,22.5962,22.6032,172900.0
2009-05-11 12:25:00,32.63,32.7,32.62,32.63,116600.0,22.6101,22.6586,22.6032,22.6101,116600.0
2009-05-11 12:30:00,32.63,32.67,32.63,32.64,83800.0,22.6101,22.6378,22.6101,22.617,83800.0
2009-05-11 12:35:00,32.64,32.65,32.54,32.54,103800.0,22.617,22.624,22.5477,22.5477,103800.0
2009-05-11 12:40:00,32.55,32.58,32.53,32.55,134700.0,22.5547,22.5755,22.5408,22.5547,134700.0
2009-05-11 12:45:00,32.55,32.65,32.54,32.62,120100.0,22.5547,22.624,22.5477,22.6032,120100.0
2009-05-11 12:50:00,32.62,32.63,32.57,32.62,78200.0,22.6032,22.6101,22.5685,22.6032,78200.0
2009-05-11 12:55:00,32.61,32.62,32.59,32.59,59900.0,22.5962,22.6032,22.5824,22.5824,59900.0
2009-05-11 13:00:00,32.59,32.61,32.54,32.55,100000.0,22.5824,22.5962,22.5477,22.5547,100000.0
2009-05-11 13:05:00,32.54,32.68,32.54,32.68,98700.0,22.5477,22.6447,22.5477,22.6447,98700.0
2009-05-11 13:10:00,32.68,32.81,32.68,32.77,186400.0,22.6447,22.7348,22.6447,22.7071,186400.0
2009-05-11 13:15:00,32.78,32.78,32.71,32.76,55600.0,22.714,22.714,22.6655,22.7002,55600.0
2009-05-11 13:20:00,32.76,32.79,32.75,32.77,65700.0,22.7002,22.721,22.6932,22.7071,65700.0
2009-05-11 13:25:00,32.78,32.78,32.72,32.74,46200.0,22.714,22.714,22.6725,22.6863,46200.0
2009-05-11 13:30:00,32.75,32.86,32.74,32.82,141800.0,22.6932,22.7695,22.6863,22.7418,141800.0
2009-05-11 13:35:00,32.83,32.89,32.79,32.87,80600.0,22.7487,22.7903,22.721,22.7764,80600.0
2009-05-11 13:40:00,32.87,32.92,32.86,32.91,84700.0,22.7764,22.811,22.7695,22.8041,84700.0
2009-05-11 13:45:00,32.91,32.92,32.88,32.88,76500.0,22.8041,22.811,22.7833,22.7833,76500.0
2009-05-11 13:50:00,32.88,32.89,32.81,32.81,37200.0,22.7833,22.7903,22.7348,22.7348,37200.0
2009-05-11 13:55:00,32.81,32.81,32.71,32.72,59600.0,22.7348,22.7348,22.6655,22.6725,59600.0
2009-05-11 14:00:00,32.71,32.8,32.67,32.75,298400.0,22.6655,22.7279,22.6378,22.6932,298400.0
2009-05-11 14:05:00,32.76,32.78,32.72,32.78,161400.0,22.7002,22.714,22.6725,22.714,161400.0
2009-05-11 14:10:00,32.78,32.85,32.77,32.83,172500.0,22.714,22.7625,22.7071,22.7487,172500.0
2009-05-11 14:15:00,32.82,32.88,32.81,32.83,120500.0,22.7418,22.7833,22.7348,22.7487,120500.0
2009-05-11 14:20:00,32.82,32.86,32.79,32.84,91200.0,22.7418,22.7695,22.721,22.7556,91200.0
2009-05-11 14:25:00,32.84,32.88,32.8,32.88,121600.0,22.7556,22.7833,22.7279,22.7833,121600.0
2009-05-11 14:30:00,32.88,32.95,32.84,32.91,159500.0,22.7833,22.8318,22.7556,22.8041,159500.0
2009-05-11 14:35:00,32.91,32.96,32.85,32.87,137200.0,22.8041,22.8388,22.7625,22.7764,137200.0
2009-05-11 14:40:00,32.87,32.88,32.83,32.85,109300.0,22.7764,22.7833,22.7487,22.7625,109300.0
2009-05-11 14:45:00,32.85,32.87,32.84,32.86,103400.0,22.7625,22.7764,22.7556,22.7695,103400.0
2009-05-11 14:50:00,32.87,32.96,32.87,32.93,147200.0,22.7764,22.8388,22.7764,22.818,147200.0
2009-05-11 14:55:00,32.93,32.94,32.83,32.85,81700.0,22.818,22.8249,22.7487,22.7625,81700.0
2009-05-11 15:00:00,32.85,32.91,32.77,32.79,128100.0,22.7625,22.8041,22.7071,22.721,128100.0
2009-05-11 15:05:00,32.78,32.83,32.73,32.82,158300.0,22.714,22.7487,22.6794,22.7418,158300.0
2009-05-11 15:10:00,32.82,32.87,32.78,32.83,93200.0,22.7418,22.7764,22.714,22.7487,93200.0
2009-05-11 15:15:00,32.83,32.89,32.81,32.85,128900.0,22.7487,22.7903,22.7348,22.7625,128900.0
2009-05-11 15:20:00,32.85,32.86,32.68,32.69,164400.0,22.7625,22.7695,22.6447,22.6517,164400.0
2009-05-11 15:25:00,32.69,32.75,32.65,32.7,135500.0,22.6517,22.6932,22.624,22.6586,135500.0
2009-05-11 15:30:00,32.7,32.7,32.61,32.67,119600.0,22.6586,22.6586,22.5962,22.6378,119600.0
2009-05-11 15:35:00,32.67,32.69,32.64,32.64,95100.0,22.6378,22.6517,22.617,22.617,95100.0
2009-05-11 15:40:00,32.65,32.69,32.62,32.66,159500.0,22.624,22.6517,22.6032,22.6309,159500.0
2009-05-11 15:45:00,32.66,32.71,32.65,32.71,187400.0,22.6309,22.6655,22.624,22.6655,187400.0
2009-05-11 15:50:00,32.71,32.72,32.62,32.65,279300.0,22.6655,22.6725,22.6032,22.624,279300.0
2009-05-11 15:55:00,32.66,32.66,32.49,32.6,458800.0,22.6309,22.6309,22.5131,22.5893,458800.0
2009-05-12 09:30:00,32.77,32.99,32.67,32.87,205300.0,22.7071,22.8596,22.6378,22.7764,205300.0
2009-05-12 09:35:00,32.87,33.05,32.61,32.69,485400.0,22.7764,22.9011,22.5962,22.6517,485400.0
2009-05-12 09:40:00,32.71,32.82,32.6,32.68,368700.0,22.6655,22.7418,22.5893,22.6447,368700.0
2009-05-12 09:45:00,32.65,32.73,32.55,32.69,356500.0,22.624,22.6794,22.5547,22.6517,356500.0
2009-05-12 09:50:00,32.69,32.93,32.66,32.92,178200.0,22.6517,22.818,22.6309,22.811,178200.0
2009-05-12 09:55:00,32.92,33.17,32.92,33.05,296200.0,22.811,22.9843,22.811,22.9011,296200.0
2009-05-12 10:00:00,33.05,33.06,32.97,32.98,226000.0,22.9011,22.9081,22.8457,22.8526,226000.0
2009-05-12 10:05:00,32.99,32.99,32.83,32.86,224500.0,22.8596,22.8596,22.7487,22.7695,224500.0
2009-05-12 10:10:00,32.85,32.87,32.76,32.8,192900.0,22.7625,22.7764,22.7002,22.7279,192900.0
2009-05-12 10:15:00,32.79,32.91,32.78,32.9,111200.0,22.721,22.8041,22.714,22.7972,111200.0
2009-05-12 10:20:00,32.9,32.99,32.89,32.92,189700.0,22.7972,22.8596,22.7903,22.811,189700.0
2009-05-12 10:25:00,32.92,33.01,32.86,32.89,180600.0,22.811,22.8734,22.7695,22.7903,180600.0
2009-05-12 10:30:00,32.87,32.96,32.82,32.95,117500.0,22.7764,22.8388,22.7418,22.8318,117500.0
2009-05-12 10:35:00,32.95,33.05,32.84,32.93,182700.0,22.8318,22.9011,22.7556,22.818,182700.0
2009-05-12 10:40:00,32.93,32.98,32.83,32.92,175900.0,22.818,22.8526,22.7487,22.811,175900.0
2009-05-12 10:45:00,32.93,32.94,32.87,32.89,137200.0,22.818,22.8249,22.7764,22.7903,137200.0
2009-05-12 10:50:00,32.88,32.89,32.82,32.83,69200.0,22.7833,22.7903,22.7418,22.7487,69200.0
2009-05-12 10:55:00,32.83,32.89,32.81,32.89,92600.0,22.7487,22.7903,22.7348,22.7903,92600.0
2009-05-12 11:00:00,32.88,32.95,32.88,32.95,148900.0,22.7833,22.8318,22.7833,22.8318,148900.0
2009-05-12 11:05:00,32.95,32.98,32.84,32.85,109900.0,22.8318,22.8526,22.7556,22.7625,109900.0
2009-05-12 11:10:00,32.86,32.91,32.84,32.91,111400.0,22.7695,22.8041,22.7556,22.8041,111400.0
2009-05-12 11:15:00,32.92,32.96,32.88,32.88,85600.0,22.811,22.8388,22.7833,22.7833,85600.0
2009-05-12 11:20:00,32.89,32.94,32.87,32.89,115500.0,22.7903,22.8249,22.7764,22.7903,115500.0
2009-05-12 11:25:00,32.89,32.92,32.85,32.85,113000.0,22.7903,22.811,22.7625,22.7625,113000.0
2009-05-12 11:30:00,32.86,32.88,32.83,32.85,82600.0,22.7695,22.7833,22.7487,22.7625,82600.0
2009-05-12 11:35:00,32.84,32.85,32.76,32.84,118100.0,22.7556,22.7625,22.7002,22.7556,118100.0
2009-05-12 11:40:00,32.83,32.85,32.79,32.8,58300.0,22.7487,22.7625,22.721,22.7279,58300.0
2009-05-12 11:45:00,32.8,32.81,32.66,32.68,92500.0,22.7279,22.7348,22.6309,22.6447,92500.0
2009-05-12 11:50:00,32.68,32.73,32.64,32.65,189500.0,22.6447,22.6794,22.617,22.624,189500.0
2009-05-12 11:55:00,32.65,32.69,32.61,32.68,75000.0,22.624,22.6517,22.5962,22.6447,75000.0
2009-05-12 12:00:00,32.68,32.71,32.62,32.68,109900.0,22.6447,22.6655,22.6032,22.6447,109900.0
2009-05-12 12:05:00,32.69,32.69,32.59,32.6,84500.0,22.6517,22.6517,22.5824,22.5893,84500.0
2009-05-12 12:10:00,32.6,32.65,32.6,32.65,58500.0,22.5893,22.624,22.5893,22.624,58500.0
2009-05-12 12:15:00,32.66,32.69,32.53,32.58,145100.0,22.6309,22.6517,22.5408,22.5755,145100.0
2009-05-12 12:20:00,32.6,32.6,32.48,32.5,136200.0,22.5893,22.5893,22.5062,22.52,136200.0
2009-05-12 12:25:00,32.5,32.54,32.49,32.51,166900.0,22.52,22.5477,22.5131,22.5269,166900.0
2009-05-12 12:30:00,32.51,32.57,32.5,32.52,79900.0,22.5269,22.5685,22.52,22.5339,79900.0
2009-05-12 12:35:00,32.52,32.53,32.45,32.47,84200.0,22.5339,22.5408,22.4854,22.4992,84200.0
2009-05-12 12:40:00,32.48,32.53,32.42,32.43,60000.0,22.5062,22.5408,22.4646,22.4715,60000.0
2009-05-12 12:45:00,32.43,32.54,32.43,32.51,51700.0,22.4715,22.5477,22.4715,22.5269,51700.0
2009-05-12 12:50:00,32.51,32.52,32.43,32.44,69700.0,22.5269,22.5339,22.4715,22.4784,69700.0
2009-05-12 12:55:00,32.42,32.43,32.37,32.37,45400.0,22.4646,22.4715,22.4299,22.4299,45400.0
2009-05-12 13:00:00,32.37,32.46,32.36,32.4,76000.0,22.4299,22.4923,22.423,22.4507,76000.0
2009-05-12 13:05:00,32.41,32.41,32.35,32.39,24200.0,22.4577,22.4577,22.4161,22.4438,24200.0
2009-05-12 13:10:00,32.39,32.43,32.38,32.4,56400.0,22.4438,22.4715,22.4369,22.4507,56400.0
2009-05-12 13:15:00,32.41,32.43,32.37,32.37,41300.0,22.4577,22.4715,22.4299,22.4299,41300.0
2009-05-12 13:20:00,32.37,32.43,32.37,32.4,54900.0,22.4299,22.4715,22.4299,22.4507,54900.0
2009-05-12 13:25:00,32.4,32.43,32.4,32.42,35800.0,22.4507,22.4715,22.4507,22.4646,35800.0
2009-05-12 13:30:00,32.42,32.43,32.4,32.4,37600.0,22.4646,22.4715,22.4507,22.4507,37600.0
2009-05-12 13:35:00,32.4,32.58,32.4,32.56,92600.0,22.4507,22.5755,22.4507,22.5616,92600.0
2009-05-12 13:40:00,32.57,32.58,32.55,32.56,39700.0,22.5685,22.5755,22.5547,22.5616,39700.0
2009-05-12 13:45:00,32.56,32.59,32.53,32.54,38000.0,22.5616,22.5824,22.5408,22.5477,38000.0
2009-05-12 13:50:00,32.55,32.58,32.53,32.55,29900.0,22.5547,22.5755,22.5408,22.5547,29900.0
2009-05-12 13:55:00,32.56,32.56,32.5,32.5,29800.0,22.5616,22.5616,22.52,22.52,29800.0
2009-05-12 14:00:00,32.5,32.59,32.49,32.57,57500.0,22.52,22.5824,22.5131,22.5685,57500.0
2009-05-12 14:05:00,32.57,32.62,32.56,32.62,90900.0,22.5685,22.6032,22.5616,22.6032,90900.0
2009-05-12 14:10:00,32.62,32.63,32.58,32.63,80600.0,22.6032,22.6101,22.5755,22.6101,80600.0
2009-05-12 14:15:00,32.63,32.65,32.54,32.59,112500.0,22.6101,22.624,22.5477,22.5824,112500.0
2009-05-12 14:20:00,32.6,32.66,32.58,32.62,207700.0,22.5893,22.6309,22.5755,22.6032,207700.0
2009-05-12 14:25:00,32.62,32.64,32.56,32.62,97400.0,22.6032,22.617,22.5616,22.6032,97400.0
2009-05-12 14:30:00,32.62,32.65,32.59,32.62,104200.0,22.6032,22.624,22.5824,22.6032,104200.0
2009-05-12 14:35:00,32.62,32.71,32.6,32.68,140400.0,22.6032,22.6655,22.5893,22.6447,140400.0
2009-05-12 14:40:00,32.69,32.85,32.68,32.78,281500.0,22.6517,22.7625,22.6447,22.714,281500.0
2009-05-12 14:45:00,32.78,32.81,32.76,32.79,115400.0,22.714,22.7348,22.7002,22.721,115400.0
2009-05-12 14:50:00,32.79,32.85,32.74,32.84,145700.0,22.721,22.7625,22.6863,22.7556,145700.0
2009-05-12 14:55:00,32.84,32.96,32.84,32.89,158900.0,22.7556,22.8388,22.7556,22.7903,158900.0
2009-05-12 15:00:00,32.9,33.0,32.88,32.97,218800.0,22.7972,22.8665,22.7833,22.8457,218800.0
2009-05-12 15:05:00,32.96,33.0,32.94,32.96,135200.0,22.8388,22.8665,22.8249,22.8388,135200.0
2009-05-12 15:10:00,32.96,32.99,32.92,32.94,133300.0,22.8388,22.8596,22.811,22.8249,133300.0
2009-05-12 15:15:00,32.94,32.97,32.91,32.95,121000.0,22.8249,22.8457,22.8041,22.8318,121000.0
2009-05-12 15:20:00,32.96,33.0,32.93,33.0,113300.0,22.8388,22.8665,22.818,22.8665,113300.0
2009-05-12 15:25:00,33.0,33.1,32.97,33.03,173100.0,22.8665,22.9358,22.8457,22.8873,173100.0
2009-05-12 15:30:00,33.03,33.12,32.97,33.07,245000.0,22.8873,22.9496,22.8457,22.915,245000.0
2009-05-12 15:35:00,33.08,33.08,33.03,33.06,195800.0,22.9219,22.9219,22.8873,22.9081,195800.0
2009-05-12 15:40:00,33.05,33.06,32.95,32.97,204000.0,22.9011,22.9081,22.8318,22.8457,204000.0
2009-05-12 15:45:00,32.97,33.04,32.93,32.95,170000.0,22.8457,22.8942,22.818,22.8318,170000.0
2009-05-12 15:50:00,32.95,33.03,32.94,32.96,326400.0,22.8318,22.8873,22.8249,22.8388,326400.0
2009-05-12 15:55:00,32.95,32.98,32.91,32.98,297600.0,22.8318,22.8526,22.8041,22.8526,297600.0
2009-05-13 09:30:00,32.87,32.94,31.78,32.02,426100.0,22.7764,22.8249,22.0211,22.1874,426100.0
2009-05-13 09:35:00,32.07,32.25,31.74,31.95,532700.0,22.2221,22.3468,21.9934,22.1389,532700.0
2009-05-13 09:40:00,31.95,32.28,31.9,32.2,184400.0,22.1389,22.3676,22.1043,22.3121,184400.0
2009-05-13 09:45:00,32.2,32.37,32.13,32.23,272500.0,22.3121,22.4299,22.2636,22.3329,272500.0
2009-05-13 09:50:00,32.23,32.25,31.85,31.99,478600.0,22.3329,22.3468,22.0696,22.1666,478600.0
2009-05-13 09:55:00,31.99,32.6,31.78,31.81,332700.0,22.1666,22.5893,22.0211,22.0419,332700.0
2009-05-13 10:00:00,31.81,32.6,31.48,31.5,328500.0,22.0419,22.5893,21.8132,21.8271,328500.0
2009-05-13 10:05:00,31.5,31.73,31.48,31.69,377300.0,21.8271,21.9865,21.8132,21.9588,377300.0
2009-05-13 10:10:00,31.69,31.82,31.65,31.81,293600.0,21.9588,22.0488,21.931,22.0419,293600.0
2009-05-13 10:15:00,31.81,32.02,31.81,31.99,190000.0,22.0419,22.1874,22.0419,22.1666,190000.0
2009-05-13 10:20:00,31.98,32.03,31.92,32.0,105300.0,22.1597,22.1943,22.1181,22.1736,105300.0
2009-05-13 10:25:00,32.01,32.14,31.96,31.99,242100.0,22.1805,22.2706,22.1458,22.1666,242100.0
2009-05-13 10:30:00,31.99,32.0,31.91,32.0,111600.0,22.1666,22.1736,22.1112,22.1736,111600.0
2009-05-13 10:35:00,32.0,32.0,31.8,31.86,302300.0,22.1736,22.1736,22.035,22.0765,302300.0
2009-05-13 10:40:00,31.86,31.86,31.77,31.78,96100.0,22.0765,22.0765,22.0142,22.0211,96100.0
2009-05-13 10:45:00,31.79,31.8,31.73,31.8,90000.0,22.028,22.035,21.9865,22.035,90000.0
2009-05-13 10:50:00,31.79,31.86,31.77,31.86,37400.0,22.028,22.0765,22.0142,22.0765,37400.0
2009-05-13 10:55:00,31.86,31.91,31.78,31.78,85000.0,22.0765,22.1112,22.0211,22.0211,85000.0
2009-05-13 11:00:00,31.78,31.78,31.68,31.69,122000.0,22.0211,22.0211,21.9518,21.9588,122000.0
2009-05-13 11:05:00,31.69,31.69,31.55,31.56,122100.0,21.9588,21.9588,21.8617,21.8687,122100.0
2009-05-13 11:10:00,31.55,31.64,31.55,31.61,85100.0,21.8617,21.9241,21.8617,21.9033,85100.0
2009-05-13 11:15:00,31.63,31.64,31.49,31.5,156500.0,21.9172,21.9241,21.8202,21.8271,156500.0
2009-05-13 11:20:00,31.5,31.66,31.5,31.65,47800.0,21.8271,21.938,21.8271,21.931,47800.0
2009-05-13 11:25:00,31.65,31.68,31.6,31.61,47700.0,21.931,21.9518,21.8964,21.9033,47700.0
2009-05-13 11:30:00,31.61,31.61,31.55,31.6,41700.0,21.9033,21.9033,21.8617,21.8964,41700.0
2009-05-13 11:35:00,31.6,31.62,31.51,31.52,66900.0,21.8964,21.9102,21.834,21.841,66900.0
2009-05-13 11:40:00,31.53,31.53,31.47,31.49,93900.0,21.8479,21.8479,21.8063,21.8202,93900.0
2009-05-13 11:45:00,31.49,31.61,31.46,31.59,71700.0,21.8202,21.9033,21.7994,21.8895,71700.0
2009-05-13 11:50:00,31.59,31.62,31.56,31.6,113300.0,21.8895,21.9102,21.8687,21.8964,113300.0
2009-05-13 11:55:00,31.59,31.64,31.57,31.63,52400.0,21.8895,21.9241,21.8756,21.9172,52400.0
2009-05-13 12:00:00,31.63,31.73,31.63,31.71,76100.0,21.9172,21.9865,21.9172,21.9726,76100.0
2009-05-13 12:05:00,31.71,31.73,31.69,31.71,38000.0,21.9726,21.9865,21.9588,21.9726,38000.0
2009-05-13 12:10:00,31.7,31.76,31.68,31.75,61100.0,21.9657,22.0073,21.9518,22.0003,61100.0
2009-05-13 12:15:00,31.75,31.81,31.75,31.8,157000.0,22.0003,22.0419,22.0003,22.035,157000.0
2009-05-13 12:20:00,31.8,31.93,31.8,31.92,117300.0,22.035,22.1251,22.035,22.1181,117300.0
2009-05-13 12:25:00,31.92,31.96,31.92,31.95,68900.0,22.1181,22.1458,22.1181,22.1389,68900.0
2009-05-13 12:30:00,31.95,32.01,31.93,32.0,194200.0,22.1389,22.1805,22.1251,22.1736,194200.0
2009-05-13 12:35:00,32.0,32.04,31.99,32.01,74500.0,22.1736,22.2013,22.1666,22.1805,74500.0
2009-05-13 12:40:00,32.01,32.02,32.0,32.01,129200.0,22.1805,22.1874,22.1736,22.1805,129200.0
2009-05-13 12:45:00,32.01,32.02,31.98,32.0,124500.0,22.1805,22.1874,22.1597,22.1736,124500.0
2009-05-13 12:50:00,32.01,32.02,31.97,32.01,60000.0,22.1805,22.1874,22.1528,22.1805,60000.0
2009-05-13 12:55:00,32.01,32.03,32.0,32.01,161500.0,22.1805,22.1943,22.1736,22.1805,161500.0
2009-05-13 13:00:00,32.0,32.02,31.96,31.97,208700.0,22.1736,22.1874,22.1458,22.1528,208700.0
2009-05-13 13:05:00,31.96,31.97,31.89,31.9,114800.0,22.1458,22.1528,22.0973,22.1043,114800.0
2009-05-13 13:10:00,31.9,31.92,31.89,31.9,60100.0,22.1043,22.1181,22.0973,22.1043,60100.0
2009-05-13 13:15:00,31.89,31.93,31.89,31.93,71300.0,22.0973,22.1251,22.0973,22.1251,71300.0
2009-05-13 13:20:00,31.93,31.96,31.92,31.96,101500.0,22.1251,22.1458,22.1181,22.1458,101500.0
2009-05-13 13:25:00,31.96,31.97,31.93,31.94,87100.0,22.1458,22.1528,22.1251,22.132,87100.0
2009-05-13 13:30:00,31.94,31.96,31.91,31.92,111600.0,22.132,22.1458,22.1112,22.1181,111600.0
2009-05-13 13:35:00,31.92,31.98,31.9,31.97,99900.0,22.1181,22.1597,22.1043,22.1528,99900.0
2009-05-13 13:40:00,31.97,31.98,31.95,31.96,63800.0,22.1528,22.1597,22.1389,22.1458,63800.0
2009-05-13 13:45:00,31.96,32.03,31.95,32.02,132900.0,22.1458,22.1943,22.1389,22.1874,132900.0
2009-05-13 13:50:00,32.03,32.08,31.99,32.01,171000.0,22.1943,22.229,22.1666,22.1805,171000.0
2009-05-13 13:55:00,32.01,32.05,31.99,32.01,88800.0,22.1805,22.2082,22.1666,22.1805,88800.0
2009-05-13 14:00:00,32.02,32.04,31.96,32.01,307800.0,22.1874,22.2013,22.1458,22.1805,307800.0
2009-05-13 14:05:00,32.0,32.04,32.0,32.03,62400.0,22.1736,22.2013,22.1736,22.1943,62400.0
2009-05-13 14:10:00,32.03,32.08,32.01,32.08,128400.0,22.1943,22.229,22.1805,22.229,128400.0
2009-05-13 14:15:00,32.07,32.14,32.04,32.07,118300.0,22.2221,22.2706,22.2013,22.2221,118300.0
2009-05-13 14:20:00,32.08,32.08,31.97,32.0,134000.0,22.229,22.229,22.1528,22.1736,134000.0
2009-05-13 14:25:00,32.0,32.05,31.97,32.01,64900.0,22.1736,22.2082,22.1528,22.1805,64900.0
2009-05-13 14:30:00,32.0,32.03,31.97,32.03,59000.0,22.1736,22.1943,22.1528,22.1943,59000.0
2009-05-13 14:35:00,32.03,32.05,32.0,32.03,40200.0,22.1943,22.2082,22.1736,22.1943,40200.0
2009-05-13 14:40:00,32.02,32.05,31.99,32.05,49200.0,22.1874,22.2082,22.1666,22.2082,49200.0
2009-05-13 14:45:00,32.04,32.05,32.02,32.03,44600.0,22.2013,22.2082,22.1874,22.1943,44600.0
2009-05-13 14:50:00,32.04,32.08,32.04,32.07,39800.0,22.2013,22.229,22.2013,22.2221,39800.0
2009-05-13 14:55:00,32.07,32.09,32.06,32.06,56700.0,22.2221,22.2359,22.2151,22.2151,56700.0
2009-05-13 15:00:00,32.06,32.09,32.02,32.02,113800.0,22.2151,22.2359,22.1874,22.1874,113800.0
2009-05-13 15:05:00,32.02,32.05,31.98,32.01,89100.0,22.1874,22.2082,22.1597,22.1805,89100.0
2009-05-13 15:10:00,32.01,32.03,31.95,31.97,107700.0,22.1805,22.1943,22.1389,22.1528,107700.0
2009-05-13 15:15:00,31.97,32.05,31.93,32.05,132100.0,22.1528,22.2082,22.1251,22.2082,132100.0
2009-05-13 15:20:00,32.05,32.08,31.95,32.05,177600.0,22.2082,22.229,22.1389,22.2082,177600.0
2009-05-13 15:25:00,32.05,32.06,31.92,31.95,84900.0,22.2082,22.2151,22.1181,22.1389,84900.0
2009-05-13 15:30:00,31.94,32.04,31.92,32.04,312600.0,22.132,22.2013,22.1181,22.2013,312600.0
2009-05-13 15:35:00,32.04,32.06,31.96,31.97,209400.0,22.2013,22.2151,22.1458,22.1528,209400.0
2009-05-13 15:40:00,31.97,32.03,31.89,31.92,260400.0,22.1528,22.1943,22.0973,22.1181,260400.0
2009-05-13 15:45:00,31.92,31.99,31.91,31.95,438900.0,22.1181,22.1666,22.1112,22.1389,438900.0
2009-05-13 15:50:00,31.95,32.06,31.92,31.99,271200.0,22.1389,22.2151,22.1181,22.1666,271200.0
2009-05-13 15:55:00,31.99,32.0,31.92,31.97,383800.0,22.1666,22.1736,22.1181,22.1528,383800.0
2009-05-14 09:30:00,31.93,32.29,31.72,32.2,143200.0,22.1251,22.3745,21.9795,22.3121,143200.0
2009-05-14 09:35:00,32.23,32.28,31.9,32.05,247700.0,22.3329,22.3676,22.1043,22.2082,247700.0
2009-05-14 09:40:00,32.05,32.2,32.0,32.13,160300.0,22.2082,22.3121,22.1736,22.2636,160300.0
2009-05-14 09:45:00,32.13,32.15,31.97,32.1,98000.0,22.2636,22.2775,22.1528,22.2428,98000.0
2009-05-14 09:50:00,32.06,32.38,32.05,32.3,162900.0,22.2151,22.4369,22.2082,22.3814,162900.0
2009-05-14 09:55:00,32.3,32.3,32.13,32.27,236000.0,22.3814,22.3814,22.2636,22.3606,236000.0
2009-05-14 10:00:00,32.28,32.38,32.25,32.35,126100.0,22.3676,22.4369,22.3468,22.4161,126100.0
2009-05-14 10:05:00,32.34,32.36,32.25,32.27,128600.0,22.4092,22.423,22.3468,22.3606,128600.0
2009-05-14 10:10:00,32.28,32.28,32.11,32.14,146800.0,22.3676,22.3676,22.2498,22.2706,146800.0
2009-05-14 10:15:00,32.15,32.25,32.14,32.19,105700.0,22.2775,22.3468,22.2706,22.3052,105700.0
2009-05-14 10:20:00,32.19,32.3,32.16,32.2,107900.0,22.3052,22.3814,22.2844,22.3121,107900.0
2009-05-14 10:25:00,32.21,32.28,32.21,32.23,135600.0,22.3191,22.3676,22.3191,22.3329,135600.0
2009-05-14 10:30:00,32.22,32.28,32.17,32.21,460200.0,22.326,22.3676,22.2914,22.3191,460200.0
2009-05-14 10:35:00,32.2,32.21,32.03,32.05,183900.0,22.3121,22.3191,22.1943,22.2082,183900.0
2009-05-14 10:40:00,32.05,32.12,31.97,31.97,168500.0,22.2082,22.2567,22.1528,22.1528,168500.0
2009-05-14 10:45:00,31.98,31.99,31.81,31.82,159100.0,22.1597,22.1666,22.0419,22.0488,159100.0
2009-05-14 10:50:00,31.83,31.97,31.81,31.96,125900.0,22.0558,22.1528,22.0419,22.1458,125900.0
2009-05-14 10:55:00,31.96,31.96,31.87,31.9,77400.0,22.1458,22.1458,22.0835,22.1043,77400.0
2009-05-14 11:00:00,31.9,32.0,31.9,31.95,114200.0,22.1043,22.1736,22.1043,22.1389,114200.0
2009-05-14 11:05:00,31.95,32.07,31.95,32.06,111900.0,22.1389,22.2221,22.1389,22.2151,111900.0
2009-05-14 11:10:00,32.07,32.14,32.01,32.11,106600.0,22.2221,22.2706,22.1805,22.2498,106600.0
2009-05-14 11:15:00,32.1,32.11,32.0,32.01,71900.0,22.2428,22.2498,22.1736,22.1805,71900.0
2009-05-14 11:20:00,32.01,32.01,31.92,31.92,61800.0,22.1805,22.1805,22.1181,22.1181,61800.0
2009-05-14 11:25:00,31.93,31.98,31.9,31.97,63100.0,22.1251,22.1597,22.1043,22.1528,63100.0
2009-05-14 11:30:00,31.97,32.06,31.97,32.06,73900.0,22.1528,22.2151,22.1528,22.2151,73900.0
2009-05-14 11:35:00,32.06,32.08,32.02,32.02,133600.0,22.2151,22.229,22.1874,22.1874,133600.0
2009-05-14 11:40:00,32.03,32.07,32.01,32.07,55700.0,22.1943,22.2221,22.1805,22.2221,55700.0
2009-05-14 11:45:00,32.07,32.09,32.02,32.08,47300.0,22.2221,22.2359,22.1874,22.229,47300.0
2009-05-14 11:50:00,32.09,32.11,32.08,32.1,76100.0,22.2359,22.2498,22.229,22.2428,76100.0
2009-05-14 11:55:00,32.1,32.13,32.06,32.07,125200.0,22.2428,22.2636,22.2151,22.2221,125200.0
2009-05-14 12:00:00,32.07,32.08,31.99,31.99,125800.0,22.2221,22.229,22.1666,22.1666,125800.0
2009-05-14 12:05:00,31.99,32.0,31.94,31.96,132100.0,22.1666,22.1736,22.132,22.1458,132100.0
2009-05-14 12:10:00,31.97,32.0,31.95,31.99,103900.0,22.1528,22.1736,22.1389,22.1666,103900.0
2009-05-14 12:15:00,32.0,32.0,31.9,31.9,114700.0,22.1736,22.1736,22.1043,22.1043,114700.0
2009-05-14 12:20:00,31.9,31.91,31.82,31.83,78500.0,22.1043,22.1112,22.0488,22.0558,78500.0
2009-05-14 12:25:00,31.83,31.84,31.78,31.82,52600.0,22.0558,22.0627,22.0211,22.0488,52600.0
2009-05-14 12:30:00,31.81,31.88,31.8,31.88,122800.0,22.0419,22.0904,22.035,22.0904,122800.0
2009-05-14 12:35:00,31.89,31.91,31.86,31.87,42200.0,22.0973,22.1112,22.0765,22.0835,42200.0
2009-05-14 12:40:00,31.87,31.89,31.82,31.86,35000.0,22.0835,22.0973,22.0488,22.0765,35000.0
2009-05-14 12:45:00,31.86,31.87,31.82,31.85,52200.0,22.0765,22.0835,22.0488,22.0696,52200.0
2009-05-14 12:50:00,31.84,31.84,31.78,31.78,79400.0,22.0627,22.0627,22.0211,22.0211,79400.0
2009-05-14 12:55:00,31.78,31.79,31.73,31.73,125600.0,22.0211,22.028,21.9865,21.9865,125600.0
2009-05-14 13:00:00,31.74,31.76,31.72,31.74,127100.0,21.9934,22.0073,21.9795,21.9934,127100.0
2009-05-14 13:05:00,31.74,31.75,31.66,31.7,206800.0,21.9934,22.0003,21.938,21.9657,206800.0
2009-05-14 13:10:00,31.69,31.79,31.59,31.59,238900.0,21.9588,22.028,21.8895,21.8895,238900.0
2009-05-14 13:15:00,31.6,31.63,31.57,31.59,103100.0,21.8964,21.9172,21.8756,21.8895,103100.0
2009-05-14 13:20:00,31.58,31.63,31.56,31.58,71300.0,21.8825,21.9172,21.8687,21.8825,71300.0
2009-05-14 13:25:00,31.57,31.6,31.55,31.58,83300.0,21.8756,21.8964,21.8617,21.8825,83300.0
2009-05-14 13:30:00,31.58,31.6,31.57,31.58,55300.0,21.8825,21.8964,21.8756,21.8825,55300.0
2009-05-14 13:35:00,31.59,31.6,31.55,31.56,163700.0,21.8895,21.8964,21.8617,21.8687,163700.0
2009-05-14 13:40:00,31.57,31.61,31.55,31.6,193000.0,21.8756,21.9033,21.8617,21.8964,193000.0
2009-05-14 13:45:00,31.6,31.65,31.6,31.65,38500.0,21.8964,21.931,21.8964,21.931,38500.0
2009-05-14 13:50:00,31.65,31.71,31.64,31.66,72400.0,21.931,21.9726,21.9241,21.938,72400.0
2009-05-14 13:55:00,31.66,31.67,31.62,31.63,106500.0,21.938,21.9449,21.9102,21.9172,106500.0
2009-05-14 14:00:00,31.63,31.66,31.62,31.66,45600.0,21.9172,21.938,21.9102,21.938,45600.0
2009-05-14 14:05:00,31.66,31.8,31.65,31.7,181000.0,21.938,22.035,21.931,21.9657,181000.0
2009-05-14 14:10:00,31.7,31.73,31.69,31.72,56800.0,21.9657,21.9865,21.9588,21.9795,56800.0
2009-05-14 14:15:00,31.73,31.75,31.71,31.75,67900.0,21.9865,22.0003,21.9726,22.0003,67900.0
2009-05-14 14:20:00,31.74,31.89,31.74,31.89,130000.0,21.9934,22.0973,21.9934,22.0973,130000.0
2009-05-14 14:25:00,31.89,31.91,31.86,31.87,146900.0,22.0973,22.1112,22.0765,22.0835,146900.0
2009-05-14 14:30:00,31.88,31.91,31.83,31.89,86600.0,22.0904,22.1112,22.0558,22.0973,86600.0
2009-05-14 14:35:00,31.88,32.03,31.88,32.03,144300.0,22.0904,22.1943,22.0904,22.1943,144300.0
2009-05-14 14:40:00,32.03,32.1,31.96,31.96,225000.0,22.1943,22.2428,22.1458,22.1458,225000.0
2009-05-14 14:45:00,31.96,31.99,31.91,31.92,80800.0,22.1458,22.1666,22.1112,22.1181,80800.0
2009-05-14 14:50:00,31.92,31.96,31.89,31.95,154400.0,22.1181,22.1458,22.0973,22.1389,154400.0
2009-05-14 14:55:00,31.96,32.05,31.94,32.03,127200.0,22.1458,22.2082,22.132,22.1943,127200.0
2009-05-14 15:00:00,32.04,32.07,31.99,32.01,179400.0,22.2013,22.2221,22.1666,22.1805,179400.0
2009-05-14 15:05:00,32.01,32.03,31.98,32.0,116400.0,22.1805,22.1943,22.1597,22.1736,116400.0
2009-05-14 15:10:00,32.0,32.04,31.98,32.0,138800.0,22.1736,22.2013,22.1597,22.1736,138800.0
2009-05-14 15:15:00,32.01,32.03,31.95,32.03,77900.0,22.1805,22.1943,22.1389,22.1943,77900.0
2009-05-14 15:20:00,32.01,32.08,32.01,32.05,245400.0,22.1805,22.229,22.1805,22.2082,245400.0
2009-05-14 15:25:00,32.06,32.08,32.0,32.0,136000.0,22.2151,22.229,22.1736,22.1736,136000.0
2009-05-14 15:30:00,32.0,32.03,31.97,31.98,194600.0,22.1736,22.1943,22.1528,22.1597,194600.0
2009-05-14 15:35:00,31.97,32.01,31.83,31.84,178500.0,22.1528,22.1805,22.0558,22.0627,178500.0
2009-05-14 15:40:00,31.84,32.18,31.83,31.97,327500.0,22.0627,22.2983,22.0558,22.1528,327500.0
2009-05-14 15:45:00,31.98,32.08,31.96,32.08,378100.0,22.1597,22.229,22.1458,22.229,378100.0
2009-05-14 15:50:00,32.08,32.1,31.96,31.97,238900.0,22.229,22.2428,22.1458,22.1528,238900.0
2009-05-14 15:55:00,31.97,31.99,31.9,31.9,491900.0,22.1528,22.1666,22.1043,22.1043,491900.0
2009-05-15 09:30:00,31.67,32.17,31.67,32.01,789600.0,21.9449,22.2914,21.9449,22.1805,789600.0
2009-05-15 09:35:00,32.01,32.06,31.69,31.69,192300.0,22.1805,22.2151,21.9588,21.9588,192300.0
2009-05-15 09:40:00,31.69,31.69,31.4,31.47,285200.0,21.9588,21.9588,21.7578,21.8063,285200.0
2009-05-15 09:45:00,31.48,31.56,31.38,31.53,180900.0,21.8132,21.8687,21.7439,21.8479,180900.0
2009-05-15 09:50:00,31.53,31.64,31.5,31.64,287900.0,21.8479,21.9241,21.8271,21.9241,287900.0
2009-05-15 09:55:00,31.64,31.65,31.45,31.5,153200.0,21.9241,21.931,21.7924,21.8271,153200.0
2009-05-15 10:00:00,31.49,31.52,31.28,31.3,193000.0,21.8202,21.841,21.6747,21.6885,193000.0
2009-05-15 10:05:00,31.31,31.56,31.31,31.5,196500.0,21.6954,21.8687,21.6954,21.8271,196500.0
2009-05-15 10:10:00,31.48,31.5,31.25,31.34,443300.0,21.8132,21.8271,21.6539,21.7162,443300.0
2009-05-15 10:15:00,31.34,31.48,31.29,31.47,248300.0,21.7162,21.8132,21.6816,21.8063,248300.0
2009-05-15 10:20:00,31.47,31.47,31.34,31.36,263000.0,21.8063,21.8063,21.7162,21.7301,263000.0
2009-05-15 10:25:00,31.36,31.36,31.2,31.22,319400.0,21.7301,21.7301,21.6192,21.6331,319400.0
2009-05-15 10:30:00,31.23,31.31,31.23,31.29,219300.0,21.64,21.6954,21.64,21.6816,219300.0
2009-05-15 10:35:00,31.31,31.33,31.24,31.3,182800.0,21.6954,21.7093,21.6469,21.6885,182800.0
2009-05-15 10:40:00,31.31,31.31,31.26,31.3,165900.0,21.6954,21.6954,21.6608,21.6885,165900.0
2009-05-15 10:45:00,31.3,31.32,31.24,31.27,137800.0,21.6885,21.7024,21.6469,21.6677,137800.0
2009-05-15 10:50:00,31.27,31.38,31.24,31.25,181000.0,21.6677,21.7439,21.6469,21.6539,181000.0
2009-05-15 10:55:00,31.25,31.27,31.23,31.26,191800.0,21.6539,21.6677,21.64,21.6608,191800.0
2009-05-15 11:00:00,31.25,31.28,31.24,31.26,172000.0,21.6539,21.6747,21.6469,21.6608,172000.0
2009-05-15 11:05:00,31.25,31.26,31.08,31.09,243800.0,21.6539,21.6608,21.5361,21.543,243800.0
2009-05-15 11:10:00,31.08,31.17,31.06,31.14,186300.0,21.5361,21.5984,21.5222,21.5776,186300.0
2009-05-15 11:15:00,31.14,31.18,31.07,31.08,191500.0,21.5776,21.6054,21.5291,21.5361,191500.0
2009-05-15 11:20:00,31.08,31.08,30.95,31.01,215000.0,21.5361,21.5361,21.446,21.4876,215000.0
2009-05-15 11:25:00,31.0,31.06,30.88,30.88,200500.0,21.4806,21.5222,21.3975,21.3975,200500.0
2009-05-15 11:30:00,30.89,30.99,30.88,30.96,121100.0,21.4044,21.4737,21.3975,21.4529,121100.0
2009-05-15 11:35:00,30.97,31.05,30.96,31.01,171200.0,21.4598,21.5153,21.4529,21.4876,171200.0
2009-05-15 11:40:00,31.0,31.05,30.99,31.01,147000.0,21.4806,21.5153,21.4737,21.4876,147000.0
2009-05-15 11:45:00,31.01,31.01,30.94,30.95,122900.0,21.4876,21.4876,21.4391,21.446,122900.0
2009-05-15 11:50:00,30.94,30.96,30.87,30.92,155800.0,21.4391,21.4529,21.3906,21.4252,155800.0
2009-05-15 11:55:00,30.93,30.93,30.82,30.82,82200.0,21.4321,21.4321,21.3559,21.3559,82200.0
2009-05-15 12:00:00,30.82,30.84,30.75,30.81,298600.0,21.3559,21.3698,21.3074,21.349,298600.0
2009-05-15 12:05:00,30.82,30.85,30.79,30.81,220600.0,21.3559,21.3767,21.3351,21.349,220600.0
2009-05-15 12:10:00,30.81,30.88,30.73,30.84,177300.0,21.349,21.3975,21.2935,21.3698,177300.0
2009-05-15 12:15:00,30.84,30.9,30.82,30.86,167900.0,21.3698,21.4113,21.3559,21.3836,167900.0
2009-05-15 12:20:00,30.86,30.95,30.82,30.85,249600.0,21.3836,21.446,21.3559,21.3767,249600.0
2009-05-15 12:25:00,30.85,30.9,30.82,30.85,150800.0,21.3767,21.4113,21.3559,21.3767,150800.0
2009-05-15 12:30:00,30.85,30.85,30.72,30.74,215200.0,21.3767,21.3767,21.2866,21.3005,215200.0
2009-05-15 12:35:00,30.74,30.8,30.68,30.8,154900.0,21.3005,21.342,21.2589,21.342,154900.0
2009-05-15 12:40:00,30.79,30.8,30.74,30.75,101800.0,21.3351,21.342,21.3005,21.3074,101800.0
2009-05-15 12:45:00,30.74,30.75,30.66,30.68,112700.0,21.3005,21.3074,21.245,21.2589,112700.0
2009-05-15 12:50:00,30.68,30.71,30.62,30.63,125200.0,21.2589,21.2797,21.2173,21.2243,125200.0
2009-05-15 12:55:00,30.62,30.63,30.41,30.42,468700.0,21.2173,21.2243,21.0718,21.0787,468700.0
2009-05-15 13:00:00,30.43,30.47,30.3,30.31,321900.0,21.0857,21.1134,20.9956,21.0025,321900.0
2009-05-15 13:05:00,30.31,30.44,30.31,30.44,198100.0,21.0025,21.0926,21.0025,21.0926,198100.0
2009-05-15 13:10:00,30.44,30.44,30.35,30.36,125400.0,21.0926,21.0926,21.0302,21.0372,125400.0
2009-05-15 13:15:00,30.35,30.45,30.35,30.41,103700.0,21.0302,21.0995,21.0302,21.0718,103700.0
2009-05-15 13:20:00,30.42,30.49,30.4,30.41,131000.0,21.0787,21.1272,21.0649,21.0718,131000.0
2009-05-15 13:25:00,30.41,30.42,30.34,30.34,117700.0,21.0718,21.0787,21.0233,21.0233,117700.0
2009-05-15 13:30:00,30.34,30.39,30.28,30.29,201200.0,21.0233,21.0579,20.9817,20.9887,201200.0
2009-05-15 13:35:00,30.3,30.32,30.23,30.24,193700.0,20.9956,21.0094,20.9471,20.954,193700.0
2009-05-15 13:40:00,30.24,30.36,30.22,30.36,135300.0,20.954,21.0372,20.9402,21.0372,135300.0
2009-05-15 13:45:00,30.36,30.45,30.33,30.44,98800.0,21.0372,21.0995,21.0164,21.0926,98800.0
2009-05-15 13:50:00,30.44,30.45,30.43,30.44,37700.0,21.0926,21.0995,21.0857,21.0926,37700.0
2009-05-15 13:55:00,30.44,30.52,30.42,30.51,127500.0,21.0926,21.148,21.0787,21.1411,127500.0
2009-05-15 14:00:00,30.51,30.56,30.51,30.55,180000.0,21.1411,21.1757,21.1411,21.1688,180000.0
2009-05-15 14:05:00,30.54,30.56,30.48,30.55,153900.0,21.1619,21.1757,21.1203,21.1688,153900.0
2009-05-15 14:10:00,30.55,30.55,30.51,30.52,115800.0,21.1688,21.1688,21.1411,21.148,115800.0
2009-05-15 14:15:00,30.51,30.56,30.48,30.55,207300.0,21.1411,21.1757,21.1203,21.1688,207300.0
2009-05-15 14:20:00,30.55,30.55,30.51,30.51,93500.0,21.1688,21.1688,21.1411,21.1411,93500.0
2009-05-15 14:25:00,30.51,30.53,30.48,30.52,86100.0,21.1411,21.155,21.1203,21.148,86100.0
2009-05-15 14:30:00,30.52,30.52,30.44,30.5,172900.0,21.148,21.148,21.0926,21.1342,172900.0
2009-05-15 14:35:00,30.5,30.52,30.47,30.5,162500.0,21.1342,21.148,21.1134,21.1342,162500.0
2009-05-15 14:40:00,30.5,30.5,30.43,30.45,279900.0,21.1342,21.1342,21.0857,21.0995,279900.0
2009-05-15 14:45:00,30.46,30.5,30.45,30.49,76800.0,21.1065,21.1342,21.0995,21.1272,76800.0
2009-05-15 14:50:00,30.5,30.58,30.48,30.57,114900.0,21.1342,21.1896,21.1203,21.1827,114900.0
2009-05-15 14:55:00,30.57,30.58,30.5,30.58,193900.0,21.1827,21.1896,21.1342,21.1896,193900.0
2009-05-15 15:00:00,30.58,30.59,30.48,30.5,272300.0,21.1896,21.1965,21.1203,21.1342,272300.0
2009-05-15 15:05:00,30.5,30.58,30.48,30.58,141000.0,21.1342,21.1896,21.1203,21.1896,141000.0
2009-05-15 15:10:00,30.57,30.71,30.56,30.7,230700.0,21.1827,21.2797,21.1757,21.2728,230700.0
2009-05-15 15:15:00,30.7,30.73,30.7,30.71,156500.0,21.2728,21.2935,21.2728,21.2797,156500.0
2009-05-15 15:20:00,30.71,30.77,30.68,30.76,197300.0,21.2797,21.3213,21.2589,21.3143,197300.0
2009-05-15 15:25:00,30.76,30.84,30.76,30.83,204200.0,21.3143,21.3698,21.3143,21.3628,204200.0
2009-05-15 15:30:00,30.83,30.85,30.73,30.74,217500.0,21.3628,21.3767,21.2935,21.3005,217500.0
2009-05-15 15:35:00,30.74,30.75,30.71,30.73,142500.0,21.3005,21.3074,21.2797,21.2935,142500.0
2009-05-15 15:40:00,30.72,30.75,30.7,30.73,344100.0,21.2866,21.3074,21.2728,21.2935,344100.0
2009-05-15 15:45:00,30.73,30.81,30.7,30.81,524300.0,21.2935,21.349,21.2728,21.349,524300.0
2009-05-15 15:50:00,30.8,30.87,30.78,30.8,696300.0,21.342,21.3906,21.3282,21.342,696300.0
2009-05-15 15:55:00,30.8,30.85,30.78,30.8,810500.0,21.342,21.3767,21.3282,21.342,810500.0
2009-05-18 09:30:00,30.99,31.12,30.85,31.05,232900.0,21.4737,21.5638,21.3767,21.5153,232900.0
2009-05-18 09:35:00,31.05,31.06,30.87,30.95,140100.0,21.5153,21.5222,21.3906,21.446,140100.0
2009-05-18 09:40:00,30.97,30.99,30.8,30.88,363900.0,21.4598,21.4737,21.342,21.3975,363900.0
2009-05-18 09:45:00,30.88,30.94,30.8,30.87,256600.0,21.3975,21.4391,21.342,21.3906,256600.0
2009-05-18 09:50:00,30.88,30.91,30.74,30.77,222600.0,21.3975,21.4183,21.3005,21.3213,222600.0
2009-05-18 09:55:00,30.77,30.79,30.69,30.73,134300.0,21.3213,21.3351,21.2658,21.2935,134300.0
2009-05-18 10:00:00,30.72,30.75,30.64,30.65,224600.0,21.2866,21.3074,21.2312,21.2381,224600.0
2009-05-18 10:05:00,30.64,30.67,30.58,30.6,260300.0,21.2312,21.252,21.1896,21.2035,260300.0
2009-05-18 10:10:00,30.59,30.59,30.43,30.45,274500.0,21.1965,21.1965,21.0857,21.0995,274500.0
2009-05-18 10:15:00,30.45,30.47,30.35,30.36,388400.0,21.0995,21.1134,21.0302,21.0372,388400.0
2009-05-18 10:20:00,30.35,30.63,30.35,30.54,291800.0,21.0302,21.2243,21.0302,21.1619,291800.0
2009-05-18 10:25:00,30.54,30.66,30.54,30.59,132500.0,21.1619,21.245,21.1619,21.1965,132500.0
2009-05-18 10:30:00,30.61,30.63,30.5,30.52,167500.0,21.2104,21.2243,21.1342,21.148,167500.0
2009-05-18 10:35:00,30.52,30.6,30.51,30.6,104900.0,21.148,21.2035,21.1411,21.2035,104900.0
2009-05-18 10:40:00,30.59,30.7,30.58,30.66,201700.0,21.1965,21.2728,21.1896,21.245,201700.0
2009-05-18 10:45:00,30.65,30.83,30.65,30.82,160900.0,21.2381,21.3628,21.2381,21.3559,160900.0
2009-05-18 10:50:00,30.82,30.9,30.77,30.9,166400.0,21.3559,21.4113,21.3213,21.4113,166400.0
2009-05-18 10:55:00,30.91,30.92,30.89,30.9,240800.0,21.4183,21.4252,21.4044,21.4113,240800.0
2009-05-18 11:00:00,30.89,30.91,30.74,30.77,205400.0,21.4044,21.4183,21.3005,21.3213,205400.0
2009-05-18 11:05:00,30.78,30.78,30.71,30.71,163000.0,21.3282,21.3282,21.2797,21.2797,163000.0
2009-05-18 11:10:00,30.71,30.72,30.65,30.67,120900.0,21.2797,21.2866,21.2381,21.252,120900.0
2009-05-18 11:15:00,30.68,30.69,30.65,30.69,110800.0,21.2589,21.2658,21.2381,21.2658,110800.0
2009-05-18 11:20:00,30.69,30.74,30.68,30.69,363400.0,21.2658,21.3005,21.2589,21.2658,363400.0
2009-05-18 11:25:00,30.69,30.76,30.66,30.67,143100.0,21.2658,21.3143,21.245,21.252,143100.0
2009-05-18 11:30:00,30.68,30.71,30.67,30.68,69100.0,21.2589,21.2797,21.252,21.2589,69100.0
2009-05-18 11:35:00,30.67,30.68,30.65,30.66,65600.0,21.252,21.2589,21.2381,21.245,65600.0
2009-05-18 11:40:00,30.66,30.68,30.63,30.66,164400.0,21.245,21.2589,21.2243,21.245,164400.0
2009-05-18 11:45:00,30.65,30.66,30.55,30.55,233000.0,21.2381,21.245,21.1688,21.1688,233000.0
2009-05-18 11:50:00,30.55,30.59,30.54,30.57,75600.0,21.1688,21.1965,21.1619,21.1827,75600.0
2009-05-18 11:55:00,30.57,30.57,30.5,30.5,92300.0,21.1827,21.1827,21.1342,21.1342,92300.0
2009-05-18 12:00:00,30.5,30.64,30.49,30.61,67400.0,21.1342,21.2312,21.1272,21.2104,67400.0
2009-05-18 12:05:00,30.61,30.67,30.61,30.66,58500.0,21.2104,21.252,21.2104,21.245,58500.0
2009-05-18 12:10:00,30.66,30.7,30.66,30.7,86200.0,21.245,21.2728,21.245,21.2728,86200.0
2009-05-18 12:15:00,30.69,30.73,30.67,30.71,168400.0,21.2658,21.2935,21.252,21.2797,168400.0
2009-05-18 12:20:00,30.71,30.72,30.63,30.64,155500.0,21.2797,21.2866,21.2243,21.2312,155500.0
2009-05-18 12:25:00,30.63,30.7,30.63,30.66,70600.0,21.2243,21.2728,21.2243,21.245,70600.0
2009-05-18 12:30:00,30.65,30.71,30.65,30.69,48200.0,21.2381,21.2797,21.2381,21.2658,48200.0
2009-05-18 12:35:00,30.69,30.73,30.68,30.68,82000.0,21.2658,21.2935,21.2589,21.2589,82000.0
2009-05-18 12:40:00,30.68,30.75,30.66,30.75,55200.0,21.2589,21.3074,21.245,21.3074,55200.0
2009-05-18 12:45:00,30.74,30.79,30.72,30.79,60500.0,21.3005,21.3351,21.2866,21.3351,60500.0
2009-05-18 12:50:00,30.78,30.83,30.77,30.77,78000.0,21.3282,21.3628,21.3213,21.3213,78000.0
2009-05-18 12:55:00,30.77,30.78,30.73,30.73,89500.0,21.3213,21.3282,21.2935,21.2935,89500.0
2009-05-18 13:00:00,30.74,30.76,30.7,30.75,145700.0,21.3005,21.3143,21.2728,21.3074,145700.0
2009-05-18 13:05:00,30.75,30.79,30.74,30.76,72000.0,21.3074,21.3351,21.3005,21.3143,72000.0
2009-05-18 13:10:00,30.75,30.84,30.75,30.8,68000.0,21.3074,21.3698,21.3074,21.342,68000.0
2009-05-18 13:15:00,30.79,30.8,30.73,30.78,63900.0,21.3351,21.342,21.2935,21.3282,63900.0
2009-05-18 13:20:00,30.77,30.78,30.75,30.76,32400.0,21.3213,21.3282,21.3074,21.3143,32400.0
2009-05-18 13:25:00,30.75,30.79,30.72,30.79,60000.0,21.3074,21.3351,21.2866,21.3351,60000.0
2009-05-18 13:30:00,30.78,30.79,30.75,30.78,33500.0,21.3282,21.3351,21.3074,21.3282,33500.0
2009-05-18 13:35:00,30.77,30.81,30.77,30.79,32100.0,21.3213,21.349,21.3213,21.3351,32100.0
2009-05-18 13:40:00,30.79,30.83,30.74,30.81,58400.0,21.3351,21.3628,21.3005,21.349,58400.0
2009-05-18 13:45:00,30.81,30.84,30.78,30.82,57200.0,21.349,21.3698,21.3282,21.3559,57200.0
2009-05-18 13:50:00,30.81,30.89,30.81,30.89,55800.0,21.349,21.4044,21.349,21.4044,55800.0
2009-05-18 13:55:00,30.87,30.89,30.83,30.84,74200.0,21.3906,21.4044,21.3628,21.3698,74200.0
2009-05-18 14:00:00,30.83,30.88,30.83,30.88,29300.0,21.3628,21.3975,21.3628,21.3975,29300.0
2009-05-18 14:05:00,30.88,30.93,30.87,30.92,62700.0,21.3975,21.4321,21.3906,21.4252,62700.0
2009-05-18 14:10:00,30.92,30.98,30.91,30.97,127400.0,21.4252,21.4668,21.4183,21.4598,127400.0
2009-05-18 14:15:00,30.95,30.98,30.93,30.95,101600.0,21.446,21.4668,21.4321,21.446,101600.0
2009-05-18 14:20:00,30.94,30.99,30.94,30.98,45800.0,21.4391,21.4737,21.4391,21.4668,45800.0
2009-05-18 14:25:00,30.97,30.99,30.91,30.96,56700.0,21.4598,21.4737,21.4183,21.4529,56700.0
2009-05-18 14:30:00,30.96,31.04,30.95,31.02,88200.0,21.4529,21.5084,21.446,21.4945,88200.0
2009-05-18 14:35:00,31.03,31.1,31.02,31.1,113900.0,21.5014,21.5499,21.4945,21.5499,113900.0
2009-05-18 14:40:00,31.1,31.2,31.06,31.18,103900.0,21.5499,21.6192,21.5222,21.6054,103900.0
2009-05-18 14:45:00,31.18,31.21,31.17,31.2,114500.0,21.6054,21.6261,21.5984,21.6192,114500.0
2009-05-18 14:50:00,31.19,31.22,31.16,31.18,90800.0,21.6123,21.6331,21.5915,21.6054,90800.0
2009-05-18 14:55:00,31.18,31.2,31.12,31.15,149200.0,21.6054,21.6192,21.5638,21.5846,149200.0
2009-05-18 15:00:00,31.15,31.16,31.1,31.14,87300.0,21.5846,21.5915,21.5499,21.5776,87300.0
2009-05-18 15:05:00,31.13,31.22,31.12,31.19,78000.0,21.5707,21.6331,21.5638,21.6123,78000.0
2009-05-18 15:10:00,31.19,31.22,31.08,31.1,78900.0,21.6123,21.6331,21.5361,21.5499,78900.0
2009-05-18 15:15:00,31.1,31.16,31.09,31.1,78900.0,21.5499,21.5915,21.543,21.5499,78900.0
2009-05-18 15:20:00,31.11,31.12,31.07,31.08,77300.0,21.5569,21.5638,21.5291,21.5361,77300.0
2009-05-18 15:25:00,31.08,31.09,31.0,31.01,85800.0,21.5361,21.543,21.4806,21.4876,85800.0
2009-05-18 15:30:00,31.01,31.08,30.98,31.07,116600.0,21.4876,21.5361,21.4668,21.5291,116600.0
2009-05-18 15:35:00,31.07,31.08,31.04,31.07,82100.0,21.5291,21.5361,21.5084,21.5291,82100.0
2009-05-18 15:40:00,31.07,31.12,31.05,31.1,157300.0,21.5291,21.5638,21.5153,21.5499,157300.0
2009-05-18 15:45:00,31.1,31.35,31.1,31.32,657100.0,21.5499,21.7232,21.5499,21.7024,657100.0
2009-05-18 15:50:00,31.32,31.36,31.27,31.31,475100.0,21.7024,21.7301,21.6677,21.6954,475100.0
2009-05-18 15:55:00,31.3,31.43,31.3,31.35,781800.0,21.6885,21.7786,21.6885,21.7232,781800.0
2009-05-19 09:30:00,31.49,31.53,31.07,31.24,248700.0,21.8202,21.8479,21.5291,21.6469,248700.0
2009-05-19 09:35:00,31.24,31.57,31.16,31.56,191000.0,21.6469,21.8756,21.5915,21.8687,191000.0
2009-05-19 09:40:00,31.56,31.57,31.24,31.3,152200.0,21.8687,21.8756,21.6469,21.6885,152200.0
2009-05-19 09:45:00,31.3,31.56,31.2,31.55,153300.0,21.6885,21.8687,21.6192,21.8617,153300.0
2009-05-19 09:50:00,31.54,31.54,31.33,31.4,152300.0,21.8548,21.8548,21.7093,21.7578,152300.0
2009-05-19 09:55:00,31.38,31.54,31.37,31.45,159900.0,21.7439,21.8548,21.737,21.7924,159900.0
2009-05-19 10:00:00,31.46,31.56,31.44,31.53,117600.0,21.7994,21.8687,21.7855,21.8479,117600.0
2009-05-19 10:05:00,31.53,31.59,31.42,31.48,165400.0,21.8479,21.8895,21.7717,21.8132,165400.0
2009-05-19 10:10:00,31.48,31.5,31.38,31.4,117400.0,21.8132,21.8271,21.7439,21.7578,117400.0
2009-05-19 10:15:00,31.4,31.45,31.33,31.35,115200.0,21.7578,21.7924,21.7093,21.7232,115200.0
2009-05-19 10:20:00,31.36,31.37,31.3,31.33,129100.0,21.7301,21.737,21.6885,21.7093,129100.0
2009-05-19 10:25:00,31.32,31.38,31.32,31.34,112700.0,21.7024,21.7439,21.7024,21.7162,112700.0
2009-05-19 10:30:00,31.34,31.37,31.3,31.34,114400.0,21.7162,21.737,21.6885,21.7162,114400.0
2009-05-19 10:35:00,31.33,31.37,31.28,31.33,155500.0,21.7093,21.737,21.6747,21.7093,155500.0
2009-05-19 10:40:00,31.33,31.35,31.23,31.23,171800.0,21.7093,21.7232,21.64,21.64,171800.0
2009-05-19 10:45:00,31.22,31.3,31.22,31.26,103600.0,21.6331,21.6885,21.6331,21.6608,103600.0
2009-05-19 10:50:00,31.27,31.29,31.25,31.26,54000.0,21.6677,21.6816,21.6539,21.6608,54000.0
2009-05-19 10:55:00,31.26,31.32,31.26,31.29,40400.0,21.6608,21.7024,21.6608,21.6816,40400.0
2009-05-19 11:00:00,31.29,31.35,31.28,31.33,49700.0,21.6816,21.7232,21.6747,21.7093,49700.0
2009-05-19 11:05:00,31.32,31.33,31.26,31.27,77800.0,21.7024,21.7093,21.6608,21.6677,77800.0
2009-05-19 11:10:00,31.27,31.31,31.23,31.27,51700.0,21.6677,21.6954,21.64,21.6677,51700.0
2009-05-19 11:15:00,31.28,31.31,31.24,31.27,77000.0,21.6747,21.6954,21.6469,21.6677,77000.0
2009-05-19 11:20:00,31.25,31.28,31.23,31.24,29500.0,21.6539,21.6747,21.64,21.6469,29500.0
2009-05-19 11:25:00,31.24,31.31,31.23,31.25,103700.0,21.6469,21.6954,21.64,21.6539,103700.0
2009-05-19 11:30:00,31.27,31.31,31.24,31.27,46500.0,21.6677,21.6954,21.6469,21.6677,46500.0
2009-05-19 11:35:00,31.26,31.32,31.26,31.27,76800.0,21.6608,21.7024,21.6608,21.6677,76800.0
2009-05-19 11:40:00,31.27,31.32,31.27,31.3,58500.0,21.6677,21.7024,21.6677,21.6885,58500.0
2009-05-19 11:45:00,31.3,31.32,31.26,31.29,33200.0,21.6885,21.7024,21.6608,21.6816,33200.0
2009-05-19 11:50:00,31.3,31.3,31.23,31.24,39600.0,21.6885,21.6885,21.64,21.6469,39600.0
2009-05-19 11:55:00,31.23,31.3,31.23,31.25,45400.0,21.64,21.6885,21.64,21.6539,45400.0
2009-05-19 12:00:00,31.24,31.26,31.22,31.25,71000.0,21.6469,21.6608,21.6331,21.6539,71000.0
2009-05-19 12:05:00,31.25,31.27,31.19,31.2,63200.0,21.6539,21.6677,21.6123,21.6192,63200.0
2009-05-19 12:10:00,31.2,31.22,31.14,31.18,70300.0,21.6192,21.6331,21.5776,21.6054,70300.0
2009-05-19 12:15:00,31.17,31.29,31.17,31.28,66500.0,21.5984,21.6816,21.5984,21.6747,66500.0
2009-05-19 12:20:00,31.29,31.3,31.25,31.28,34100.0,21.6816,21.6885,21.6539,21.6747,34100.0
2009-05-19 12:25:00,31.28,31.32,31.22,31.22,68500.0,21.6747,21.7024,21.6331,21.6331,68500.0
2009-05-19 12:30:00,31.22,31.23,31.19,31.2,65100.0,21.6331,21.64,21.6123,21.6192,65100.0
2009-05-19 12:35:00,31.2,31.21,31.14,31.14,104400.0,21.6192,21.6261,21.5776,21.5776,104400.0
2009-05-19 12:40:00,31.15,31.15,31.11,31.12,61000.0,21.5846,21.5846,21.5569,21.5638,61000.0
2009-05-19 12:45:00,31.11,31.14,31.1,31.1,66300.0,21.5569,21.5776,21.5499,21.5499,66300.0
2009-05-19 12:50:00,31.1,31.12,31.07,31.1,61000.0,21.5499,21.5638,21.5291,21.5499,61000.0
2009-05-19 12:55:00,31.1,31.11,31.08,31.08,81200.0,21.5499,21.5569,21.5361,21.5361,81200.0
2009-05-19 13:00:00,31.09,31.12,31.08,31.12,49000.0,21.543,21.5638,21.5361,21.5638,49000.0
2009-05-19 13:05:00,31.12,31.13,31.1,31.13,61900.0,21.5638,21.5707,21.5499,21.5707,61900.0
2009-05-19 13:10:00,31.12,31.15,31.07,31.08,69800.0,21.5638,21.5846,21.5291,21.5361,69800.0
2009-05-19 13:15:00,31.07,31.11,31.06,31.1,66700.0,21.5291,21.5569,21.5222,21.5499,66700.0
2009-05-19 13:20:00,31.1,31.14,31.09,31.1,56200.0,21.5499,21.5776,21.543,21.5499,56200.0
2009-05-19 13:25:00,31.09,31.14,31.08,31.13,63500.0,21.543,21.5776,21.5361,21.5707,63500.0
2009-05-19 13:30:00,31.12,31.17,31.09,31.11,84600.0,21.5638,21.5984,21.543,21.5569,84600.0
2009-05-19 13:35:00,31.11,31.16,31.06,31.15,78500.0,21.5569,21.5915,21.5222,21.5846,78500.0
2009-05-19 13:40:00,31.16,31.17,31.1,31.12,46600.0,21.5915,21.5984,21.5499,21.5638,46600.0
2009-05-19 13:45:00,31.11,31.19,31.11,31.19,39000.0,21.5569,21.6123,21.5569,21.6123,39000.0
2009-05-19 13:50:00,31.19,31.21,31.05,31.05,160500.0,21.6123,21.6261,21.5153,21.5153,160500.0
2009-05-19 13:55:00,31.05,31.09,31.01,31.03,108700.0,21.5153,21.543,21.4876,21.5014,108700.0
2009-05-19 14:00:00,31.02,31.11,31.02,31.03,115200.0,21.4945,21.5569,21.4945,21.5014,115200.0
2009-05-19 14:05:00,31.03,31.13,31.03,31.13,40400.0,21.5014,21.5707,21.5014,21.5707,40400.0
2009-05-19 14:10:00,31.13,31.14,31.07,31.1,46100.0,21.5707,21.5776,21.5291,21.5499,46100.0
2009-05-19 14:15:00,31.09,31.1,31.04,31.07,71900.0,21.543,21.5499,21.5084,21.5291,71900.0
2009-05-19 14:20:00,31.07,31.1,31.07,31.1,58200.0,21.5291,21.5499,21.5291,21.5499,58200.0
2009-05-19 14:25:00,31.09,31.1,31.05,31.06,64200.0,21.543,21.5499,21.5153,21.5222,64200.0
2009-05-19 14:30:00,31.06,31.07,30.99,31.07,127500.0,21.5222,21.5291,21.4737,21.5291,127500.0
2009-05-19 14:35:00,31.07,31.09,31.06,31.07,63000.0,21.5291,21.543,21.5222,21.5291,63000.0
2009-05-19 14:40:00,31.08,31.09,31.07,31.09,40300.0,21.5361,21.543,21.5291,21.543,40300.0
2009-05-19 14:45:00,31.08,31.13,31.07,31.09,161900.0,21.5361,21.5707,21.5291,21.543,161900.0
2009-05-19 14:50:00,31.09,31.09,31.03,31.05,113100.0,21.543,21.543,21.5014,21.5153,113100.0
2009-05-19 14:55:00,31.06,31.07,31.03,31.06,61400.0,21.5222,21.5291,21.5014,21.5222,61400.0
2009-05-19 15:00:00,31.06,31.09,31.04,31.07,87200.0,21.5222,21.543,21.5084,21.5291,87200.0
2009-05-19 15:05:00,31.08,31.11,31.03,31.07,149000.0,21.5361,21.5569,21.5014,21.5291,149000.0
2009-05-19 15:10:00,31.06,31.07,31.0,31.01,73600.0,21.5222,21.5291,21.4806,21.4876,73600.0
2009-05-19 15:15:00,31.0,31.02,30.99,31.0,107500.0,21.4806,21.4945,21.4737,21.4806,107500.0
2009-05-19 15:20:00,31.0,31.03,30.98,31.0,188100.0,21.4806,21.5014,21.4668,21.4806,188100.0
2009-05-19 15:25:00,31.0,31.01,30.99,31.0,145900.0,21.4806,21.4876,21.4737,21.4806,145900.0
2009-05-19 15:30:00,31.0,31.03,30.95,30.97,240700.0,21.4806,21.5014,21.446,21.4598,240700.0
2009-05-19 15:35:00,30.97,31.0,30.96,30.98,153200.0,21.4598,21.4806,21.4529,21.4668,153200.0
2009-05-19 15:40:00,30.99,31.0,30.96,30.98,211200.0,21.4737,21.4806,21.4529,21.4668,211200.0
2009-05-19 15:45:00,30.98,31.0,30.94,30.95,180300.0,21.4668,21.4806,21.4391,21.446,180300.0
2009-05-19 15:50:00,30.94,30.99,30.91,30.91,330400.0,21.4391,21.4737,21.4183,21.4183,330400.0
2009-05-19 15:55:00,30.92,30.99,30.91,30.92,556200.0,21.4252,21.4737,21.4183,21.4252,556200.0
2009-05-20 09:30:00,31.09,31.12,30.95,31.02,173200.0,21.543,21.5638,21.446,21.4945,173200.0
2009-05-20 09:35:00,31.02,31.03,30.8,30.9,225800.0,21.4945,21.5014,21.342,21.4113,225800.0
2009-05-20 09:40:00,30.91,30.96,30.7,30.8,250600.0,21.4183,21.4529,21.2728,21.342,250600.0
2009-05-20 09:45:00,30.79,30.8,30.64,30.7,181500.0,21.3351,21.342,21.2312,21.2728,181500.0
2009-05-20 09:50:00,30.69,30.7,30.61,30.65,213600.0,21.2658,21.2728,21.2104,21.2381,213600.0
2009-05-20 09:55:00,30.65,30.66,30.57,30.6,283100.0,21.2381,21.245,21.1827,21.2035,283100.0
2009-05-20 10:00:00,30.6,30.62,30.56,30.59,307000.0,21.2035,21.2173,21.1757,21.1965,307000.0
2009-05-20 10:05:00,30.58,30.67,30.56,30.67,487800.0,21.1896,21.252,21.1757,21.252,487800.0
2009-05-20 10:10:00,30.66,30.67,30.54,30.55,251900.0,21.245,21.252,21.1619,21.1688,251900.0
2009-05-20 10:15:00,30.54,30.58,30.49,30.49,383800.0,21.1619,21.1896,21.1272,21.1272,383800.0
2009-05-20 10:20:00,30.49,30.53,30.45,30.46,282800.0,21.1272,21.155,21.0995,21.1065,282800.0
2009-05-20 10:25:00,30.46,30.48,30.39,30.41,309900.0,21.1065,21.1203,21.0579,21.0718,309900.0
2009-05-20 10:30:00,30.41,30.51,30.39,30.46,417500.0,21.0718,21.1411,21.0579,21.1065,417500.0
2009-05-20 10:35:00,30.46,30.47,30.42,30.44,237300.0,21.1065,21.1134,21.0787,21.0926,237300.0
2009-05-20 10:40:00,30.45,30.53,30.4,30.53,210800.0,21.0995,21.155,21.0649,21.155,210800.0
2009-05-20 10:45:00,30.53,30.56,30.39,30.39,707600.0,21.155,21.1757,21.0579,21.0579,707600.0
2009-05-20 10:50:00,30.4,30.46,30.37,30.42,161900.0,21.0649,21.1065,21.0441,21.0787,161900.0
2009-05-20 10:55:00,30.42,30.42,30.37,30.4,164800.0,21.0787,21.0787,21.0441,21.0649,164800.0
2009-05-20 11:00:00,30.39,30.41,30.37,30.41,117300.0,21.0579,21.0718,21.0441,21.0718,117300.0
2009-05-20 11:05:00,30.4,30.48,30.39,30.42,304000.0,21.0649,21.1203,21.0579,21.0787,304000.0
2009-05-20 11:10:00,30.41,30.48,30.39,30.44,174700.0,21.0718,21.1203,21.0579,21.0926,174700.0
2009-05-20 11:15:00,30.44,30.44,30.38,30.38,85700.0,21.0926,21.0926,21.051,21.051,85700.0
2009-05-20 11:20:00,30.38,30.38,30.29,30.29,135000.0,21.051,21.051,20.9887,20.9887,135000.0
2009-05-20 11:25:00,30.3,30.31,30.2,30.24,154500.0,20.9956,21.0025,20.9263,20.954,154500.0
2009-05-20 11:30:00,30.24,30.26,30.16,30.19,156400.0,20.954,20.9679,20.8986,20.9194,156400.0
2009-05-20 11:35:00,30.17,30.23,30.15,30.15,165900.0,20.9055,20.9471,20.8916,20.8916,165900.0
2009-05-20 11:40:00,30.15,30.28,30.15,30.23,262700.0,20.8916,20.9817,20.8916,20.9471,262700.0
2009-05-20 11:45:00,30.23,30.24,30.15,30.18,127700.0,20.9471,20.954,20.8916,20.9124,127700.0
2009-05-20 11:50:00,30.19,30.21,30.13,30.17,153800.0,20.9194,20.9332,20.8778,20.9055,153800.0
2009-05-20 11:55:00,30.16,30.19,30.13,30.13,175600.0,20.8986,20.9194,20.8778,20.8778,175600.0
2009-05-20 12:00:00,30.13,30.18,30.13,30.17,59300.0,20.8778,20.9124,20.8778,20.9055,59300.0
2009-05-20 12:05:00,30.17,30.21,30.16,30.18,98700.0,20.9055,20.9332,20.8986,20.9124,98700.0
2009-05-20 12:10:00,30.18,30.26,30.14,30.25,158900.0,20.9124,20.9679,20.8847,20.9609,158900.0
2009-05-20 12:15:00,30.25,30.25,30.18,30.24,75900.0,20.9609,20.9609,20.9124,20.954,75900.0
2009-05-20 12:20:00,30.24,30.27,30.23,30.24,60200.0,20.954,20.9748,20.9471,20.954,60200.0
2009-05-20 12:25:00,30.24,30.25,30.17,30.18,120900.0,20.954,20.9609,20.9055,20.9124,120900.0
2009-05-20 12:30:00,30.18,30.19,30.13,30.14,164100.0,20.9124,20.9194,20.8778,20.8847,164100.0
2009-05-20 12:35:00,30.14,30.17,30.02,30.06,247400.0,20.8847,20.9055,20.8016,20.8293,247400.0
2009-05-20 12:40:00,30.05,30.06,29.99,30.0,178900.0,20.8224,20.8293,20.7808,20.7877,178900.0
2009-05-20 12:45:00,29.99,30.08,29.99,30.06,154100.0,20.7808,20.8431,20.7808,20.8293,154100.0
2009-05-20 12:50:00,30.06,30.07,30.04,30.05,100800.0,20.8293,20.8362,20.8154,20.8224,100800.0
2009-05-20 12:55:00,30.05,30.06,30.0,30.0,123400.0,20.8224,20.8293,20.7877,20.7877,123400.0
2009-05-20 13:00:00,30.0,30.01,29.95,29.99,80800.0,20.7877,20.7946,20.7531,20.7808,80800.0
2009-05-20 13:05:00,29.99,30.0,29.97,29.99,95000.0,20.7808,20.7877,20.7669,20.7808,95000.0
2009-05-20 13:10:00,29.99,30.01,29.96,29.99,166600.0,20.7808,20.7946,20.76,20.7808,166600.0
2009-05-20 13:15:00,29.98,29.98,29.96,29.96,84200.0,20.7739,20.7739,20.76,20.76,84200.0
2009-05-20 13:20:00,29.96,30.0,29.95,30.0,106600.0,20.76,20.7877,20.7531,20.7877,106600.0
2009-05-20 13:25:00,29.99,30.12,29.99,30.11,199400.0,20.7808,20.8709,20.7808,20.8639,199400.0
2009-05-20 13:30:00,30.1,30.14,30.06,30.06,117100.0,20.857,20.8847,20.8293,20.8293,117100.0
2009-05-20 13:35:00,30.06,30.12,30.05,30.09,88200.0,20.8293,20.8709,20.8224,20.8501,88200.0
2009-05-20 13:40:00,30.09,30.21,30.09,30.13,168600.0,20.8501,20.9332,20.8501,20.8778,168600.0
2009-05-20 13:45:00,30.13,30.18,30.13,30.16,121200.0,20.8778,20.9124,20.8778,20.8986,121200.0
2009-05-20 13:50:00,30.15,30.16,30.13,30.16,59800.0,20.8916,20.8986,20.8778,20.8986,59800.0
2009-05-20 13:55:00,30.15,30.17,30.14,30.14,92800.0,20.8916,20.9055,20.8847,20.8847,92800.0
2009-05-20 14:00:00,30.14,30.14,29.98,30.02,274400.0,20.8847,20.8847,20.7739,20.8016,274400.0
2009-05-20 14:05:00,30.03,30.15,30.0,30.09,126200.0,20.8085,20.8916,20.7877,20.8501,126200.0
2009-05-20 14:10:00,30.08,30.12,30.0,30.04,178500.0,20.8431,20.8709,20.7877,20.8154,178500.0
2009-05-20 14:15:00,30.03,30.05,30.0,30.05,194300.0,20.8085,20.8224,20.7877,20.8224,194300.0
2009-05-20 14:20:00,30.05,30.15,30.04,30.13,176300.0,20.8224,20.8916,20.8154,20.8778,176300.0
2009-05-20 14:25:00,30.14,30.14,30.07,30.1,132900.0,20.8847,20.8847,20.8362,20.857,132900.0
2009-05-20 14:30:00,30.1,30.1,29.98,30.03,130200.0,20.857,20.857,20.7739,20.8085,130200.0
2009-05-20 14:35:00,30.02,30.11,30.02,30.1,94500.0,20.8016,20.8639,20.8016,20.857,94500.0
2009-05-20 14:40:00,30.09,30.17,30.09,30.15,193300.0,20.8501,20.9055,20.8501,20.8916,193300.0
2009-05-20 14:45:00,30.14,30.24,30.14,30.23,147900.0,20.8847,20.954,20.8847,20.9471,147900.0
2009-05-20 14:50:00,30.22,30.23,30.17,30.21,411200.0,20.9402,20.9471,20.9055,20.9332,411200.0
2009-05-20 14:55:00,30.21,30.25,30.17,30.21,169300.0,20.9332,20.9609,20.9055,20.9332,169300.0
2009-05-20 15:00:00,30.22,30.23,30.19,30.19,466800.0,20.9402,20.9471,20.9194,20.9194,466800.0
2009-05-20 15:05:00,30.19,30.2,30.13,30.15,237200.0,20.9194,20.9263,20.8778,20.8916,237200.0
2009-05-20 15:10:00,30.14,30.15,30.05,30.05,193500.0,20.8847,20.8916,20.8224,20.8224,193500.0
2009-05-20 15:15:00,30.05,30.07,30.03,30.03,118300.0,20.8224,20.8362,20.8085,20.8085,118300.0
2009-05-20 15:20:00,30.03,30.04,29.96,29.97,221400.0,20.8085,20.8154,20.76,20.7669,221400.0
2009-05-20 15:25:00,29.96,30.02,29.96,29.97,196300.0,20.76,20.8016,20.76,20.7669,196300.0
2009-05-20 15:30:00,29.97,30.0,29.9,29.97,206200.0,20.7669,20.7877,20.7184,20.7669,206200.0
2009-05-20 15:35:00,29.97,30.04,29.95,29.99,220400.0,20.7669,20.8154,20.7531,20.7808,220400.0
2009-05-20 15:40:00,29.99,30.0,29.81,29.84,289000.0,20.7808,20.7877,20.6561,20.6768,289000.0
2009-05-20 15:45:00,29.84,29.91,29.83,29.88,262300.0,20.6768,20.7253,20.6699,20.7046,262300.0
2009-05-20 15:50:00,29.88,29.92,29.81,29.88,453400.0,20.7046,20.7323,20.6561,20.7046,453400.0
2009-05-20 15:55:00,29.88,29.95,29.76,29.8,731100.0,20.7046,20.7531,20.6214,20.6491,731100.0
2009-05-21 09:30:00,29.54,29.64,29.4,29.49,202200.0,20.469,20.5383,20.372,20.4343,202200.0
2009-05-21 09:35:00,29.48,29.72,29.47,29.56,194400.0,20.4274,20.5937,20.4205,20.4828,194400.0
2009-05-21 09:40:00,29.57,29.74,29.39,29.74,260400.0,20.4898,20.6075,20.365,20.6075,260400.0
2009-05-21 09:45:00,29.73,29.94,29.72,29.93,137900.0,20.6006,20.7461,20.5937,20.7392,137900.0
2009-05-21 09:50:00,29.93,29.95,29.76,29.8,163700.0,20.7392,20.7531,20.6214,20.6491,163700.0
2009-05-21 09:55:00,29.77,29.86,29.72,29.78,196300.0,20.6283,20.6907,20.5937,20.6353,196300.0
2009-05-21 10:00:00,29.78,29.95,29.75,29.76,247300.0,20.6353,20.7531,20.6145,20.6214,247300.0
2009-05-21 10:05:00,29.77,29.92,29.76,29.91,209000.0,20.6283,20.7323,20.6214,20.7253,209000.0
2009-05-21 10:10:00,29.9,29.9,29.84,29.84,138500.0,20.7184,20.7184,20.6768,20.6768,138500.0
2009-05-21 10:15:00,29.84,29.86,29.74,29.74,158200.0,20.6768,20.6907,20.6075,20.6075,158200.0
2009-05-21 10:20:00,29.74,29.77,29.69,29.74,144000.0,20.6075,20.6283,20.5729,20.6075,144000.0
2009-05-21 10:25:00,29.75,29.78,29.71,29.75,124200.0,20.6145,20.6353,20.5868,20.6145,124200.0
2009-05-21 10:30:00,29.75,29.76,29.68,29.69,220700.0,20.6145,20.6214,20.566,20.5729,220700.0
2009-05-21 10:35:00,29.69,29.75,29.66,29.73,103200.0,20.5729,20.6145,20.5521,20.6006,103200.0
2009-05-21 10:40:00,29.72,29.82,29.72,29.82,102700.0,20.5937,20.663,20.5937,20.663,102700.0
2009-05-21 10:45:00,29.81,29.84,29.77,29.77,107000.0,20.6561,20.6768,20.6283,20.6283,107000.0
2009-05-21 10:50:00,29.78,29.8,29.71,29.79,114300.0,20.6353,20.6491,20.5868,20.6422,114300.0
2009-05-21 10:55:00,29.79,29.8,29.68,29.68,74400.0,20.6422,20.6491,20.566,20.566,74400.0
2009-05-21 11:00:00,29.69,29.73,29.66,29.71,73900.0,20.5729,20.6006,20.5521,20.5868,73900.0
2009-05-21 11:05:00,29.7,29.72,29.61,29.61,109700.0,20.5798,20.5937,20.5175,20.5175,109700.0
2009-05-21 11:10:00,29.62,29.72,29.61,29.67,89200.0,20.5244,20.5937,20.5175,20.559,89200.0
2009-05-21 11:15:00,29.68,29.74,29.65,29.71,91100.0,20.566,20.6075,20.5452,20.5868,91100.0
2009-05-21 11:20:00,29.7,29.74,29.55,29.69,291400.0,20.5798,20.6075,20.4759,20.5729,291400.0
2009-05-21 11:25:00,29.69,29.7,29.66,29.7,89400.0,20.5729,20.5798,20.5521,20.5798,89400.0
2009-05-21 11:30:00,29.7,29.77,29.68,29.76,117600.0,20.5798,20.6283,20.566,20.6214,117600.0
2009-05-21 11:35:00,29.76,29.84,29.76,29.81,122600.0,20.6214,20.6768,20.6214,20.6561,122600.0
2009-05-21 11:40:00,29.82,29.83,29.78,29.83,65300.0,20.663,20.6699,20.6353,20.6699,65300.0
2009-05-21 11:45:00,29.82,29.85,29.81,29.83,106300.0,20.663,20.6838,20.6561,20.6699,106300.0
2009-05-21 11:50:00,29.83,29.86,29.81,29.85,92700.0,20.6699,20.6907,20.6561,20.6838,92700.0
2009-05-21 11:55:00,29.85,29.85,29.81,29.81,67300.0,20.6838,20.6838,20.6561,20.6561,67300.0
2009-05-21 12:00:00,29.82,29.84,29.79,29.81,110300.0,20.663,20.6768,20.6422,20.6561,110300.0
2009-05-21 12:05:00,29.82,29.87,29.79,29.86,180800.0,20.663,20.6976,20.6422,20.6907,180800.0
2009-05-21 12:10:00,29.86,29.91,29.86,29.87,199000.0,20.6907,20.7253,20.6907,20.6976,199000.0
2009-05-21 12:15:00,29.87,29.95,29.85,29.92,276600.0,20.6976,20.7531,20.6838,20.7323,276600.0
2009-05-21 12:20:00,29.92,29.93,29.9,29.92,96400.0,20.7323,20.7392,20.7184,20.7323,96400.0
2009-05-21 12:25:00,29.92,29.97,29.9,29.97,235400.0,20.7323,20.7669,20.7184,20.7669,235400.0
2009-05-21 12:30:00,29.96,29.97,29.89,29.9,96700.0,20.76,20.7669,20.7115,20.7184,96700.0
2009-05-21 12:35:00,29.89,29.93,29.87,29.87,104700.0,20.7115,20.7392,20.6976,20.6976,104700.0
2009-05-21 12:40:00,29.87,29.88,29.76,29.82,53200.0,20.6976,20.7046,20.6214,20.663,53200.0
2009-05-21 12:45:00,29.81,29.81,29.73,29.8,31600.0,20.6561,20.6561,20.6006,20.6491,31600.0
2009-05-21 12:50:00,29.8,29.81,29.7,29.74,79800.0,20.6491,20.6561,20.5798,20.6075,79800.0
2009-05-21 12:55:00,29.74,29.81,29.74,29.75,68000.0,20.6075,20.6561,20.6075,20.6145,68000.0
2009-05-21 13:00:00,29.75,29.84,29.73,29.75,47600.0,20.6145,20.6768,20.6006,20.6145,47600.0
2009-05-21 13:05:00,29.74,29.76,29.72,29.73,39100.0,20.6075,20.6214,20.5937,20.6006,39100.0
2009-05-21 13:10:00,29.73,29.78,29.73,29.77,25100.0,20.6006,20.6353,20.6006,20.6283,25100.0
2009-05-21 13:15:00,29.78,29.82,29.69,29.69,31900.0,20.6353,20.663,20.5729,20.5729,31900.0
2009-05-21 13:20:00,29.7,29.77,29.65,29.77,62800.0,20.5798,20.6283,20.5452,20.6283,62800.0
2009-05-21 13:25:00,29.76,29.79,29.74,29.77,90500.0,20.6214,20.6422,20.6075,20.6283,90500.0
2009-05-21 13:30:00,29.76,29.76,29.68,29.72,36600.0,20.6214,20.6214,20.566,20.5937,36600.0
2009-05-21 13:35:00,29.72,29.72,29.65,29.66,41400.0,20.5937,20.5937,20.5452,20.5521,41400.0
2009-05-21 13:40:00,29.67,29.67,29.65,29.66,16800.0,20.559,20.559,20.5452,20.5521,16800.0
2009-05-21 13:45:00,29.66,29.75,29.66,29.74,62600.0,20.5521,20.6145,20.5521,20.6075,62600.0
2009-05-21 13:50:00,29.74,29.75,29.64,29.66,50800.0,20.6075,20.6145,20.5383,20.5521,50800.0
2009-05-21 13:55:00,29.65,29.7,29.64,29.69,59400.0,20.5452,20.5798,20.5383,20.5729,59400.0
2009-05-21 14:00:00,29.69,29.76,29.61,29.62,106200.0,20.5729,20.6214,20.5175,20.5244,106200.0
2009-05-21 14:05:00,29.61,29.64,29.52,29.55,93800.0,20.5175,20.5383,20.4551,20.4759,93800.0
2009-05-21 14:10:00,29.55,29.56,29.48,29.51,57100.0,20.4759,20.4828,20.4274,20.4482,57100.0
2009-05-21 14:15:00,29.51,29.56,29.51,29.53,71300.0,20.4482,20.4828,20.4482,20.462,71300.0
2009-05-21 14:20:00,29.54,29.57,29.49,29.56,75500.0,20.469,20.4898,20.4343,20.4828,75500.0
2009-05-21 14:25:00,29.56,29.65,29.55,29.61,100800.0,20.4828,20.5452,20.4759,20.5175,100800.0
2009-05-21 14:30:00,29.61,29.62,29.49,29.51,125900.0,20.5175,20.5244,20.4343,20.4482,125900.0
2009-05-21 14:35:00,29.5,29.58,29.5,29.55,83800.0,20.4412,20.4967,20.4412,20.4759,83800.0
2009-05-21 14:40:00,29.55,29.56,29.45,29.47,79600.0,20.4759,20.4828,20.4066,20.4205,79600.0
2009-05-21 14:45:00,29.46,29.47,29.35,29.35,150500.0,20.4135,20.4205,20.3373,20.3373,150500.0
2009-05-21 14:50:00,29.35,29.36,29.28,29.31,110300.0,20.3373,20.3442,20.2888,20.3096,110300.0
2009-05-21 14:55:00,29.31,29.39,29.29,29.39,97500.0,20.3096,20.365,20.2957,20.365,97500.0
2009-05-21 15:00:00,29.39,29.5,29.38,29.48,137800.0,20.365,20.4412,20.3581,20.4274,137800.0
2009-05-21 15:05:00,29.48,29.49,29.37,29.38,91500.0,20.4274,20.4343,20.3512,20.3581,91500.0
2009-05-21 15:10:00,29.38,29.45,29.37,29.45,94400.0,20.3581,20.4066,20.3512,20.4066,94400.0
2009-05-21 15:15:00,29.45,29.48,29.44,29.44,157000.0,20.4066,20.4274,20.3997,20.3997,157000.0
2009-05-21 15:20:00,29.44,29.46,29.43,29.45,111700.0,20.3997,20.4135,20.3927,20.4066,111700.0
2009-05-21 15:25:00,29.45,29.45,29.36,29.43,141800.0,20.4066,20.4066,20.3442,20.3927,141800.0
2009-05-21 15:30:00,29.43,29.58,29.43,29.56,150100.0,20.3927,20.4967,20.3927,20.4828,150100.0
2009-05-21 15:35:00,29.55,29.6,29.53,29.56,98800.0,20.4759,20.5105,20.462,20.4828,98800.0
2009-05-21 15:40:00,29.56,29.63,29.52,29.63,154600.0,20.4828,20.5313,20.4551,20.5313,154600.0
2009-05-21 15:45:00,29.62,29.68,29.62,29.62,170700.0,20.5244,20.566,20.5244,20.5244,170700.0
2009-05-21 15:50:00,29.63,29.64,29.55,29.57,261600.0,20.5313,20.5383,20.4759,20.4898,261600.0
2009-05-21 15:55:00,29.56,29.66,29.53,29.63,571600.0,20.4828,20.5521,20.462,20.5313,571600.0
2009-05-22 09:30:00,29.75,29.79,29.64,29.72,94300.0,20.6145,20.6422,20.5383,20.5937,94300.0
2009-05-22 09:35:00,29.73,29.76,29.53,29.59,128600.0,20.6006,20.6214,20.462,20.5036,128600.0
2009-05-22 09:40:00,29.6,29.64,29.51,29.59,65700.0,20.5105,20.5383,20.4482,20.5036,65700.0
2009-05-22 09:45:00,29.59,29.59,29.47,29.51,84900.0,20.5036,20.5036,20.4205,20.4482,84900.0
2009-05-22 09:50:00,29.5,29.5,29.34,29.43,124900.0,20.4412,20.4412,20.3304,20.3927,124900.0
2009-05-22 09:55:00,29.44,29.57,29.4,29.53,97300.0,20.3997,20.4898,20.372,20.462,97300.0
2009-05-22 10:00:00,29.54,29.69,29.53,29.66,108300.0,20.469,20.5729,20.462,20.5521,108300.0
2009-05-22 10:05:00,29.66,29.72,29.61,29.61,140600.0,20.5521,20.5937,20.5175,20.5175,140600.0
2009-05-22 10:10:00,29.62,29.75,29.61,29.7,82500.0,20.5244,20.6145,20.5175,20.5798,82500.0
2009-05-22 10:15:00,29.69,29.86,29.67,29.78,95800.0,20.5729,20.6907,20.559,20.6353,95800.0
2009-05-22 10:20:00,29.77,29.77,29.64,29.67,121700.0,20.6283,20.6283,20.5383,20.559,121700.0
2009-05-22 10:25:00,29.67,29.72,29.61,29.61,125400.0,20.559,20.5937,20.5175,20.5175,125400.0
2009-05-22 10:30:00,29.61,29.65,29.55,29.63,73600.0,20.5175,20.5452,20.4759,20.5313,73600.0
2009-05-22 10:35:00,29.64,29.7,29.61,29.64,60300.0,20.5383,20.5798,20.5175,20.5383,60300.0
2009-05-22 10:40:00,29.64,29.8,29.63,29.79,65200.0,20.5383,20.6491,20.5313,20.6422,65200.0
2009-05-22 10:45:00,29.79,29.87,29.79,29.83,74400.0,20.6422,20.6976,20.6422,20.6699,74400.0
2009-05-22 10:50:00,29.83,29.89,29.83,29.87,44600.0,20.6699,20.7115,20.6699,20.6976,44600.0
2009-05-22 10:55:00,29.88,29.92,29.88,29.91,81000.0,20.7046,20.7323,20.7046,20.7253,81000.0
2009-05-22 11:00:00,29.92,29.94,29.85,29.9,99800.0,20.7323,20.7461,20.6838,20.7184,99800.0
2009-05-22 11:05:00,29.9,30.0,29.86,29.99,69400.0,20.7184,20.7877,20.6907,20.7808,69400.0
2009-05-22 11:10:00,29.99,30.04,29.98,29.99,147300.0,20.7808,20.8154,20.7739,20.7808,147300.0
2009-05-22 11:15:00,30.0,30.0,29.96,30.0,76100.0,20.7877,20.7877,20.76,20.7877,76100.0
2009-05-22 11:20:00,30.0,30.0,29.92,29.95,102600.0,20.7877,20.7877,20.7323,20.7531,102600.0
2009-05-22 11:25:00,29.95,29.95,29.88,29.92,69300.0,20.7531,20.7531,20.7046,20.7323,69300.0
2009-05-22 11:30:00,29.92,29.93,29.91,29.93,21000.0,20.7323,20.7392,20.7253,20.7392,21000.0
2009-05-22 11:35:00,29.92,29.93,29.89,29.9,56900.0,20.7323,20.7392,20.7115,20.7184,56900.0
2009-05-22 11:40:00,29.91,29.92,29.91,29.91,24700.0,20.7253,20.7323,20.7253,20.7253,24700.0
2009-05-22 11:45:00,29.92,29.93,29.91,29.93,32500.0,20.7323,20.7392,20.7253,20.7392,32500.0
2009-05-22 11:50:00,29.93,29.96,29.86,29.88,47900.0,20.7392,20.76,20.6907,20.7046,47900.0
2009-05-22 11:55:00,29.87,29.91,29.86,29.91,42200.0,20.6976,20.7253,20.6907,20.7253,42200.0
2009-05-22 12:00:00,29.91,29.92,29.86,29.87,60700.0,20.7253,20.7323,20.6907,20.6976,60700.0
2009-05-22 12:05:00,29.87,29.89,29.87,29.89,21600.0,20.6976,20.7115,20.6976,20.7115,21600.0
2009-05-22 12:10:00,29.89,29.91,29.84,29.86,41400.0,20.7115,20.7253,20.6768,20.6907,41400.0
2009-05-22 12:15:00,29.86,29.86,29.79,29.79,39700.0,20.6907,20.6907,20.6422,20.6422,39700.0
2009-05-22 12:20:00,29.8,29.8,29.7,29.71,56500.0,20.6491,20.6491,20.5798,20.5868,56500.0
2009-05-22 12:25:00,29.7,29.71,29.63,29.66,40700.0,20.5798,20.5868,20.5313,20.5521,40700.0
2009-05-22 12:30:00,29.66,29.68,29.65,29.66,22700.0,20.5521,20.566,20.5452,20.5521,22700.0
2009-05-22 12:35:00,29.66,29.71,29.66,29.7,20900.0,20.5521,20.5868,20.5521,20.5798,20900.0
2009-05-22 12:40:00,29.71,29.76,29.71,29.75,17100.0,20.5868,20.6214,20.5868,20.6145,17100.0
2009-05-22 12:45:00,29.74,29.76,29.74,29.76,27000.0,20.6075,20.6214,20.6075,20.6214,27000.0
2009-05-22 12:50:00,29.76,29.85,29.75,29.83,23900.0,20.6214,20.6838,20.6145,20.6699,23900.0
2009-05-22 12:55:00,29.83,29.89,29.83,29.88,22500.0,20.6699,20.7115,20.6699,20.7046,22500.0
2009-05-22 13:00:00,29.89,29.97,29.88,29.95,40400.0,20.7115,20.7669,20.7046,20.7531,40400.0
2009-05-22 13:05:00,29.94,29.95,29.88,29.88,21000.0,20.7461,20.7531,20.7046,20.7046,21000.0
2009-05-22 13:10:00,29.88,29.89,29.83,29.84,39000.0,20.7046,20.7115,20.6699,20.6768,39000.0
2009-05-22 13:15:00,29.84,29.91,29.84,29.91,24400.0,20.6768,20.7253,20.6768,20.7253,24400.0
2009-05-22 13:20:00,29.91,29.92,29.9,29.91,9800.0,20.7253,20.7323,20.7184,20.7253,9800.0
2009-05-22 13:25:00,29.92,29.95,29.84,29.84,39100.0,20.7323,20.7531,20.6768,20.6768,39100.0
2009-05-22 13:30:00,29.84,29.85,29.73,29.76,40800.0,20.6768,20.6838,20.6006,20.6214,40800.0
2009-05-22 13:35:00,29.76,29.8,29.76,29.8,33000.0,20.6214,20.6491,20.6214,20.6491,33000.0
2009-05-22 13:40:00,29.8,29.82,29.79,29.82,20400.0,20.6491,20.663,20.6422,20.663,20400.0
2009-05-22 13:45:00,29.83,29.87,29.82,29.85,16800.0,20.6699,20.6976,20.663,20.6838,16800.0
2009-05-22 13:50:00,29.86,29.87,29.85,29.86,21200.0,20.6907,20.6976,20.6838,20.6907,21200.0
2009-05-22 13:55:00,29.85,29.86,29.81,29.85,31300.0,20.6838,20.6907,20.6561,20.6838,31300.0
2009-05-22 14:00:00,29.85,29.89,29.85,29.85,30700.0,20.6838,20.7115,20.6838,20.6838,30700.0
2009-05-22 14:05:00,29.85,29.85,29.81,29.81,29900.0,20.6838,20.6838,20.6561,20.6561,29900.0
2009-05-22 14:10:00,29.82,29.83,29.77,29.79,63100.0,20.663,20.6699,20.6283,20.6422,63100.0
2009-05-22 14:15:00,29.79,29.83,29.78,29.83,37900.0,20.6422,20.6699,20.6353,20.6699,37900.0
2009-05-22 14:20:00,29.83,29.86,29.81,29.86,37500.0,20.6699,20.6907,20.6561,20.6907,37500.0
2009-05-22 14:25:00,29.86,29.87,29.85,29.87,54900.0,20.6907,20.6976,20.6838,20.6976,54900.0
2009-05-22 14:30:00,29.86,29.93,29.85,29.93,117200.0,20.6907,20.7392,20.6838,20.7392,117200.0
2009-05-22 14:35:00,29.93,29.93,29.92,29.92,55000.0,20.7392,20.7392,20.7323,20.7323,55000.0
2009-05-22 14:40:00,29.92,29.94,29.88,29.88,74400.0,20.7323,20.7461,20.7046,20.7046,74400.0
2009-05-22 14:45:00,29.89,29.89,29.86,29.86,31700.0,20.7115,20.7115,20.6907,20.6907,31700.0
2009-05-22 14:50:00,29.86,29.87,29.78,29.81,44400.0,20.6907,20.6976,20.6353,20.6561,44400.0
2009-05-22 14:55:00,29.81,29.84,29.81,29.84,48800.0,20.6561,20.6768,20.6561,20.6768,48800.0
2009-05-22 15:00:00,29.83,29.84,29.78,29.8,54600.0,20.6699,20.6768,20.6353,20.6491,54600.0
2009-05-22 15:05:00,29.8,29.81,29.78,29.8,38800.0,20.6491,20.6561,20.6353,20.6491,38800.0
2009-05-22 15:10:00,29.79,29.84,29.79,29.82,53700.0,20.6422,20.6768,20.6422,20.663,53700.0
2009-05-22 15:15:00,29.82,29.83,29.71,29.71,57900.0,20.663,20.6699,20.5868,20.5868,57900.0
2009-05-22 15:20:00,29.72,29.72,29.67,29.67,89300.0,20.5937,20.5937,20.559,20.559,89300.0
2009-05-22 15:25:00,29.71,29.71,29.62,29.67,65200.0,20.5868,20.5868,20.5244,20.559,65200.0
2009-05-22 15:30:00,29.66,29.76,29.65,29.76,77000.0,20.5521,20.6214,20.5452,20.6214,77000.0
2009-05-22 15:35:00,29.77,29.83,29.75,29.82,75800.0,20.6283,20.6699,20.6145,20.663,75800.0
2009-05-22 15:40:00,29.83,29.83,29.7,29.7,88300.0,20.6699,20.6699,20.5798,20.5798,88300.0
2009-05-22 15:45:00,29.7,29.72,29.62,29.67,93100.0,20.5798,20.5937,20.5244,20.559,93100.0
2009-05-22 15:50:00,29.67,29.69,29.59,29.61,167000.0,20.559,20.5729,20.5036,20.5175,167000.0
2009-05-22 15:55:00,29.6,29.61,29.47,29.54,445200.0,20.5105,20.5175,20.4205,20.469,445200.0
2009-05-26 09:30:00,29.36,29.83,29.34,29.79,148000.0,20.3442,20.6699,20.3304,20.6422,148000.0
2009-05-26 09:35:00,29.8,29.99,29.7,29.93,214800.0,20.6491,20.7808,20.5798,20.7392,214800.0
2009-05-26 09:40:00,29.93,30.07,29.9,30.0,169500.0,20.7392,20.8362,20.7184,20.7877,169500.0
2009-05-26 09:45:00,30.0,30.17,29.98,30.15,184600.0,20.7877,20.9055,20.7739,20.8916,184600.0
2009-05-26 09:50:00,30.16,30.17,30.0,30.03,150400.0,20.8986,20.9055,20.7877,20.8085,150400.0
2009-05-26 09:55:00,30.02,30.11,30.02,30.04,110300.0,20.8016,20.8639,20.8016,20.8154,110300.0
2009-05-26 10:00:00,30.05,30.36,30.05,30.2,449100.0,20.8224,21.0372,20.8224,20.9263,449100.0
2009-05-26 10:05:00,30.2,30.4,30.19,30.33,391300.0,20.9263,21.0649,20.9194,21.0164,391300.0
2009-05-26 10:10:00,30.33,30.4,30.29,30.34,259100.0,21.0164,21.0649,20.9887,21.0233,259100.0
2009-05-26 10:15:00,30.34,30.37,30.18,30.23,231300.0,21.0233,21.0441,20.9124,20.9471,231300.0
2009-05-26 10:20:00,30.23,30.23,30.07,30.09,247600.0,20.9471,20.9471,20.8362,20.8501,247600.0
2009-05-26 10:25:00,30.1,30.1,29.98,30.0,180200.0,20.857,20.857,20.7739,20.7877,180200.0
2009-05-26 10:30:00,30.01,30.13,30.0,30.1,160300.0,20.7946,20.8778,20.7877,20.857,160300.0
2009-05-26 10:35:00,30.09,30.1,30.03,30.03,148900.0,20.8501,20.857,20.8085,20.8085,148900.0
2009-05-26 10:40:00,30.03,30.05,30.02,30.03,129700.0,20.8085,20.8224,20.8016,20.8085,129700.0
2009-05-26 10:45:00,30.03,30.07,30.03,30.05,144700.0,20.8085,20.8362,20.8085,20.8224,144700.0
2009-05-26 10:50:00,30.06,30.09,30.05,30.07,117000.0,20.8293,20.8501,20.8224,20.8362,117000.0
2009-05-26 10:55:00,30.07,30.07,29.99,30.02,191400.0,20.8362,20.8362,20.7808,20.8016,191400.0
2009-05-26 11:00:00,30.01,30.02,29.99,30.0,164500.0,20.7946,20.8016,20.7808,20.7877,164500.0
2009-05-26 11:05:00,30.01,30.02,30.0,30.01,94300.0,20.7946,20.8016,20.7877,20.7946,94300.0
2009-05-26 11:10:00,30.01,30.04,29.99,30.04,102700.0,20.7946,20.8154,20.7808,20.8154,102700.0
2009-05-26 11:15:00,30.03,30.04,30.01,30.01,106100.0,20.8085,20.8154,20.7946,20.7946,106100.0
2009-05-26 11:20:00,30.01,30.04,30.01,30.02,109400.0,20.7946,20.8154,20.7946,20.8016,109400.0
2009-05-26 11:25:00,30.02,30.06,30.02,30.02,126500.0,20.8016,20.8293,20.8016,20.8016,126500.0
2009-05-26 11:30:00,30.02,30.04,30.01,30.04,45400.0,20.8016,20.8154,20.7946,20.8154,45400.0
2009-05-26 11:35:00,30.04,30.1,30.04,30.05,71900.0,20.8154,20.857,20.8154,20.8224,71900.0
2009-05-26 11:40:00,30.07,30.07,30.0,30.02,107700.0,20.8362,20.8362,20.7877,20.8016,107700.0
2009-05-26 11:45:00,30.02,30.06,30.02,30.06,79800.0,20.8016,20.8293,20.8016,20.8293,79800.0
2009-05-26 11:50:00,30.06,30.13,30.06,30.09,70400.0,20.8293,20.8778,20.8293,20.8501,70400.0
2009-05-26 11:55:00,30.1,30.12,30.09,30.1,38200.0,20.857,20.8709,20.8501,20.857,38200.0
2009-05-26 12:00:00,30.11,30.11,30.03,30.03,74000.0,20.8639,20.8639,20.8085,20.8085,74000.0
2009-05-26 12:05:00,30.04,30.06,30.0,30.01,63700.0,20.8154,20.8293,20.7877,20.7946,63700.0
2009-05-26 12:10:00,30.01,30.03,29.98,30.0,67300.0,20.7946,20.8085,20.7739,20.7877,67300.0
2009-05-26 12:15:00,30.0,30.0,29.98,30.0,79100.0,20.7877,20.7877,20.7739,20.7877,79100.0
2009-05-26 12:20:00,30.0,30.01,29.99,30.0,70600.0,20.7877,20.7946,20.7808,20.7877,70600.0
2009-05-26 12:25:00,30.0,30.0,29.99,30.0,76400.0,20.7877,20.7877,20.7808,20.7877,76400.0
2009-05-26 12:30:00,29.99,30.03,29.99,30.03,72400.0,20.7808,20.8085,20.7808,20.8085,72400.0
2009-05-26 12:35:00,30.03,30.03,29.99,30.01,109000.0,20.8085,20.8085,20.7808,20.7946,109000.0
2009-05-26 12:40:00,30.02,30.04,30.01,30.03,81600.0,20.8016,20.8154,20.7946,20.8085,81600.0
2009-05-26 12:45:00,30.03,30.05,30.02,30.05,145000.0,20.8085,20.8224,20.8016,20.8224,145000.0
2009-05-26 12:50:00,30.05,30.08,30.01,30.07,228200.0,20.8224,20.8431,20.7946,20.8362,228200.0
2009-05-26 12:55:00,30.06,30.07,30.04,30.04,86500.0,20.8293,20.8362,20.8154,20.8154,86500.0
2009-05-26 13:00:00,30.05,30.07,30.04,30.06,80100.0,20.8224,20.8362,20.8154,20.8293,80100.0
2009-05-26 13:05:00,30.06,30.16,30.06,30.13,57600.0,20.8293,20.8986,20.8293,20.8778,57600.0
2009-05-26 13:10:00,30.13,30.18,30.13,30.18,41100.0,20.8778,20.9124,20.8778,20.9124,41100.0
2009-05-26 13:15:00,30.19,30.24,30.18,30.22,37200.0,20.9194,20.954,20.9124,20.9402,37200.0
2009-05-26 13:20:00,30.23,30.23,30.18,30.22,34700.0,20.9471,20.9471,20.9124,20.9402,34700.0
2009-05-26 13:25:00,30.22,30.28,30.22,30.28,48200.0,20.9402,20.9817,20.9402,20.9817,48200.0
2009-05-26 13:30:00,30.28,30.31,30.25,30.3,70500.0,20.9817,21.0025,20.9609,20.9956,70500.0
2009-05-26 13:35:00,30.31,30.31,30.26,30.28,71100.0,21.0025,21.0025,20.9679,20.9817,71100.0
2009-05-26 13:40:00,30.29,30.35,30.26,30.29,93700.0,20.9887,21.0302,20.9679,20.9887,93700.0
2009-05-26 13:45:00,30.3,30.32,30.27,30.28,72700.0,20.9956,21.0094,20.9748,20.9817,72700.0
2009-05-26 13:50:00,30.26,30.32,30.23,30.32,40200.0,20.9679,21.0094,20.9471,21.0094,40200.0
2009-05-26 13:55:00,30.32,30.4,30.31,30.38,110500.0,21.0094,21.0649,21.0025,21.051,110500.0
2009-05-26 14:00:00,30.39,30.4,30.32,30.34,139600.0,21.0579,21.0649,21.0094,21.0233,139600.0
2009-05-26 14:05:00,30.34,30.34,30.24,30.28,121900.0,21.0233,21.0233,20.954,20.9817,121900.0
2009-05-26 14:10:00,30.28,30.28,30.17,30.24,82900.0,20.9817,20.9817,20.9055,20.954,82900.0
2009-05-26 14:15:00,30.23,30.3,30.23,30.3,71200.0,20.9471,20.9956,20.9471,20.9956,71200.0
2009-05-26 14:20:00,30.3,30.3,30.24,30.28,57900.0,20.9956,20.9956,20.954,20.9817,57900.0
2009-05-26 14:25:00,30.29,30.29,30.19,30.19,93600.0,20.9887,20.9887,20.9194,20.9194,93600.0
2009-05-26 14:30:00,30.2,30.2,30.07,30.09,236800.0,20.9263,20.9263,20.8362,20.8501,236800.0
2009-05-26 14:35:00,30.09,30.09,30.0,30.03,273700.0,20.8501,20.8501,20.7877,20.8085,273700.0
2009-05-26 14:40:00,30.02,30.12,30.01,30.01,179500.0,20.8016,20.8709,20.7946,20.7946,179500.0
2009-05-26 14:45:00,30.01,30.02,29.95,29.96,268800.0,20.7946,20.8016,20.7531,20.76,268800.0
2009-05-26 14:50:00,29.95,29.96,29.91,29.92,150900.0,20.7531,20.76,20.7253,20.7323,150900.0
2009-05-26 14:55:00,29.91,29.92,29.7,29.72,335300.0,20.7253,20.7323,20.5798,20.5937,335300.0
2009-05-26 15:00:00,29.72,29.79,29.7,29.75,205600.0,20.5937,20.6422,20.5798,20.6145,205600.0
2009-05-26 15:05:00,29.75,29.78,29.69,29.76,224800.0,20.6145,20.6353,20.5729,20.6214,224800.0
2009-05-26 15:10:00,29.77,29.83,29.72,29.73,379000.0,20.6283,20.6699,20.5937,20.6006,379000.0
2009-05-26 15:15:00,29.73,29.75,29.59,29.74,160100.0,20.6006,20.6145,20.5036,20.6075,160100.0
2009-05-26 15:20:00,29.73,29.83,29.73,29.78,172000.0,20.6006,20.6699,20.6006,20.6353,172000.0
2009-05-26 15:25:00,29.78,29.89,29.78,29.8,111700.0,20.6353,20.7115,20.6353,20.6491,111700.0
2009-05-26 15:30:00,29.8,29.9,29.76,29.87,116300.0,20.6491,20.7184,20.6214,20.6976,116300.0
2009-05-26 15:35:00,29.87,29.88,29.81,29.86,157800.0,20.6976,20.7046,20.6561,20.6907,157800.0
2009-05-26 15:40:00,29.86,29.94,29.85,29.86,310200.0,20.6907,20.7461,20.6838,20.6907,310200.0
2009-05-26 15:45:00,29.86,29.86,29.75,29.8,223500.0,20.6907,20.6907,20.6145,20.6491,223500.0
2009-05-26 15:50:00,29.8,29.87,29.74,29.8,297200.0,20.6491,20.6976,20.6075,20.6491,297200.0
2009-05-26 15:55:00,29.8,29.89,29.8,29.88,497600.0,20.6491,20.7115,20.6491,20.7046,497600.0
2009-05-27 09:30:00,29.94,30.0,29.9,29.92,172200.0,20.7461,20.7877,20.7184,20.7323,172200.0
2009-05-27 09:35:00,29.94,29.97,29.72,29.9,209900.0,20.7461,20.7669,20.5937,20.7184,209900.0
2009-05-27 09:40:00,29.91,29.92,29.7,29.87,142100.0,20.7253,20.7323,20.5798,20.6976,142100.0
2009-05-27 09:45:00,29.87,29.91,29.77,29.91,143800.0,20.6976,20.7253,20.6283,20.7253,143800.0
2009-05-27 09:50:00,29.92,29.95,29.85,29.94,208300.0,20.7323,20.7531,20.6838,20.7461,208300.0
2009-05-27 09:55:00,29.95,29.96,29.85,29.86,150300.0,20.7531,20.76,20.6838,20.6907,150300.0
2009-05-27 10:00:00,29.87,29.92,29.62,29.65,270500.0,20.6976,20.7323,20.5244,20.5452,270500.0
2009-05-27 10:05:00,29.65,29.71,29.55,29.58,158200.0,20.5452,20.5868,20.4759,20.4967,158200.0
2009-05-27 10:10:00,29.57,29.66,29.55,29.59,194000.0,20.4898,20.5521,20.4759,20.5036,194000.0
2009-05-27 10:15:00,29.59,29.62,29.52,29.61,171800.0,20.5036,20.5244,20.4551,20.5175,171800.0
2009-05-27 10:20:00,29.62,29.75,29.58,29.75,198600.0,20.5244,20.6145,20.4967,20.6145,198600.0
2009-05-27 10:25:00,29.75,29.75,29.6,29.6,97300.0,20.6145,20.6145,20.5105,20.5105,97300.0
2009-05-27 10:30:00,29.61,29.71,29.58,29.66,245100.0,20.5175,20.5868,20.4967,20.5521,245100.0
2009-05-27 10:35:00,29.66,29.74,29.64,29.72,116300.0,20.5521,20.6075,20.5383,20.5937,116300.0
2009-05-27 10:40:00,29.73,29.75,29.6,29.6,107300.0,20.6006,20.6145,20.5105,20.5105,107300.0
2009-05-27 10:45:00,29.6,29.64,29.52,29.57,138800.0,20.5105,20.5383,20.4551,20.4898,138800.0
2009-05-27 10:50:00,29.57,29.66,29.55,29.66,177300.0,20.4898,20.5521,20.4759,20.5521,177300.0
2009-05-27 10:55:00,29.66,29.71,29.65,29.66,61700.0,20.5521,20.5868,20.5452,20.5521,61700.0
2009-05-27 11:00:00,29.66,29.7,29.61,29.64,116300.0,20.5521,20.5798,20.5175,20.5383,116300.0
2009-05-27 11:05:00,29.63,29.66,29.55,29.58,128600.0,20.5313,20.5521,20.4759,20.4967,128600.0
2009-05-27 11:10:00,29.59,29.59,29.49,29.54,266500.0,20.5036,20.5036,20.4343,20.469,266500.0
2009-05-27 11:15:00,29.55,29.6,29.5,29.6,189700.0,20.4759,20.5105,20.4412,20.5105,189700.0
2009-05-27 11:20:00,29.6,29.6,29.5,29.53,121600.0,20.5105,20.5105,20.4412,20.462,121600.0
2009-05-27 11:25:00,29.53,29.6,29.52,29.56,125900.0,20.462,20.5105,20.4551,20.4828,125900.0
2009-05-27 11:30:00,29.55,29.57,29.52,29.54,117900.0,20.4759,20.4898,20.4551,20.469,117900.0
2009-05-27 11:35:00,29.54,29.57,29.52,29.54,129500.0,20.469,20.4898,20.4551,20.469,129500.0
2009-05-27 11:40:00,29.54,29.57,29.52,29.53,170000.0,20.469,20.4898,20.4551,20.462,170000.0
2009-05-27 11:45:00,29.53,29.54,29.46,29.48,145100.0,20.462,20.469,20.4135,20.4274,145100.0
2009-05-27 11:50:00,29.48,29.54,29.47,29.5,108100.0,20.4274,20.469,20.4205,20.4412,108100.0
2009-05-27 11:55:00,29.5,29.5,29.46,29.47,84300.0,20.4412,20.4412,20.4135,20.4205,84300.0
2009-05-27 12:00:00,29.47,29.5,29.46,29.5,188200.0,20.4205,20.4412,20.4135,20.4412,188200.0
2009-05-27 12:05:00,29.5,29.5,29.4,29.41,220500.0,20.4412,20.4412,20.372,20.3789,220500.0
2009-05-27 12:10:00,29.4,29.41,29.31,29.32,283400.0,20.372,20.3789,20.3096,20.3165,283400.0
2009-05-27 12:15:00,29.32,29.4,29.31,29.35,249900.0,20.3165,20.372,20.3096,20.3373,249900.0
2009-05-27 12:20:00,29.35,29.35,29.25,29.25,202200.0,20.3373,20.3373,20.268,20.268,202200.0
2009-05-27 12:25:00,29.25,29.26,29.21,29.22,274100.0,20.268,20.2749,20.2403,20.2472,274100.0
2009-05-27 12:30:00,29.23,29.29,29.22,29.24,85300.0,20.2542,20.2957,20.2472,20.2611,85300.0
2009-05-27 12:35:00,29.25,29.3,29.19,29.27,211200.0,20.268,20.3027,20.2264,20.2819,211200.0
2009-05-27 12:40:00,29.27,29.29,29.25,29.28,79700.0,20.2819,20.2957,20.268,20.2888,79700.0
2009-05-27 12:45:00,29.28,29.3,29.23,29.27,92900.0,20.2888,20.3027,20.2542,20.2819,92900.0
2009-05-27 12:50:00,29.27,29.3,29.26,29.28,101100.0,20.2819,20.3027,20.2749,20.2888,101100.0
2009-05-27 12:55:00,29.29,29.31,29.27,29.31,112800.0,20.2957,20.3096,20.2819,20.3096,112800.0
2009-05-27 13:00:00,29.31,29.37,29.31,29.36,145600.0,20.3096,20.3512,20.3096,20.3442,145600.0
2009-05-27 13:05:00,29.37,29.4,29.36,29.38,84700.0,20.3512,20.372,20.3442,20.3581,84700.0
2009-05-27 13:10:00,29.39,29.39,29.32,29.33,124800.0,20.365,20.365,20.3165,20.3235,124800.0
2009-05-27 13:15:00,29.33,29.4,29.32,29.39,130400.0,20.3235,20.372,20.3165,20.365,130400.0
2009-05-27 13:20:00,29.38,29.4,29.33,29.37,252200.0,20.3581,20.372,20.3235,20.3512,252200.0
2009-05-27 13:25:00,29.36,29.37,29.32,29.35,145300.0,20.3442,20.3512,20.3165,20.3373,145300.0
2009-05-27 13:30:00,29.34,29.35,29.25,29.26,226100.0,20.3304,20.3373,20.268,20.2749,226100.0
2009-05-27 13:35:00,29.27,29.27,29.22,29.22,92800.0,20.2819,20.2819,20.2472,20.2472,92800.0
2009-05-27 13:40:00,29.22,29.24,29.15,29.16,163700.0,20.2472,20.2611,20.1987,20.2057,163700.0
2009-05-27 13:45:00,29.15,29.16,29.04,29.06,259000.0,20.1987,20.2057,20.1225,20.1364,259000.0
2009-05-27 13:50:00,29.06,29.07,28.97,29.02,309000.0,20.1364,20.1433,20.074,20.1086,309000.0
2009-05-27 13:55:00,29.01,29.04,28.99,29.03,152500.0,20.1017,20.1225,20.0879,20.1156,152500.0
2009-05-27 14:00:00,29.03,29.05,29.01,29.01,162800.0,20.1156,20.1294,20.1017,20.1017,162800.0
2009-05-27 14:05:00,29.01,29.02,28.96,28.98,183400.0,20.1017,20.1086,20.0671,20.0809,183400.0
2009-05-27 14:10:00,28.98,29.05,28.98,29.02,131800.0,20.0809,20.1294,20.0809,20.1086,131800.0
2009-05-27 14:15:00,29.02,29.09,29.0,29.09,130500.0,20.1086,20.1571,20.0948,20.1571,130500.0
2009-05-27 14:20:00,29.08,29.09,28.99,29.0,143600.0,20.1502,20.1571,20.0879,20.0948,143600.0
2009-05-27 14:25:00,29.0,29.06,28.99,29.06,91000.0,20.0948,20.1364,20.0879,20.1364,91000.0
2009-05-27 14:30:00,29.05,29.08,29.01,29.01,139100.0,20.1294,20.1502,20.1017,20.1017,139100.0
2009-05-27 14:35:00,29.02,29.17,29.02,29.17,99300.0,20.1086,20.2126,20.1086,20.2126,99300.0
2009-05-27 14:40:00,29.17,29.23,29.16,29.21,237300.0,20.2126,20.2542,20.2057,20.2403,237300.0
2009-05-27 14:45:00,29.21,29.28,29.21,29.27,114300.0,20.2403,20.2888,20.2403,20.2819,114300.0
2009-05-27 14:50:00,29.27,29.29,29.27,29.28,77300.0,20.2819,20.2957,20.2819,20.2888,77300.0
2009-05-27 14:55:00,29.28,29.3,29.19,29.22,144800.0,20.2888,20.3027,20.2264,20.2472,144800.0
2009-05-27 15:00:00,29.21,29.26,29.21,29.24,90100.0,20.2403,20.2749,20.2403,20.2611,90100.0
2009-05-27 15:05:00,29.24,29.32,29.24,29.25,143600.0,20.2611,20.3165,20.2611,20.268,143600.0
2009-05-27 15:10:00,29.24,29.24,29.17,29.22,146300.0,20.2611,20.2611,20.2126,20.2472,146300.0
2009-05-27 15:15:00,29.23,29.26,29.17,29.17,124200.0,20.2542,20.2749,20.2126,20.2126,124200.0
2009-05-27 15:20:00,29.17,29.18,29.06,29.08,165900.0,20.2126,20.2195,20.1364,20.1502,165900.0
2009-05-27 15:25:00,29.08,29.1,29.02,29.05,232300.0,20.1502,20.1641,20.1086,20.1294,232300.0
2009-05-27 15:30:00,29.06,29.12,29.04,29.04,183800.0,20.1364,20.1779,20.1225,20.1225,183800.0
2009-05-27 15:35:00,29.04,29.06,28.98,28.99,252500.0,20.1225,20.1364,20.0809,20.0879,252500.0
2009-05-27 15:40:00,28.99,29.01,28.98,29.0,216400.0,20.0879,20.1017,20.0809,20.0948,216400.0
2009-05-27 15:45:00,29.0,29.15,29.0,29.15,182400.0,20.0948,20.1987,20.0948,20.1987,182400.0
2009-05-27 15:50:00,29.15,29.15,28.97,28.99,306500.0,20.1987,20.1987,20.074,20.0879,306500.0
2009-05-27 15:55:00,28.99,29.07,28.97,29.01,589700.0,20.0879,20.1433,20.074,20.1017,589700.0
2009-05-28 09:30:00,29.12,29.42,29.04,29.11,176300.0,20.1779,20.3858,20.1225,20.171,176300.0
2009-05-28 09:35:00,29.12,29.18,29.0,29.1,170200.0,20.1779,20.2195,20.0948,20.1641,170200.0
2009-05-28 09:40:00,29.11,29.31,29.11,29.24,215600.0,20.171,20.3096,20.171,20.2611,215600.0
2009-05-28 09:45:00,29.25,29.36,29.2,29.36,130100.0,20.268,20.3442,20.2334,20.3442,130100.0
2009-05-28 09:50:00,29.36,29.36,29.2,29.22,151300.0,20.3442,20.3442,20.2334,20.2472,151300.0
2009-05-28 09:55:00,29.22,29.36,29.18,29.28,274100.0,20.2472,20.3442,20.2195,20.2888,274100.0
2009-05-28 10:00:00,29.27,29.27,29.12,29.16,147700.0,20.2819,20.2819,20.1779,20.2057,147700.0
2009-05-28 10:05:00,29.16,29.17,29.1,29.11,163500.0,20.2057,20.2126,20.1641,20.171,163500.0
2009-05-28 10:10:00,29.12,29.18,29.11,29.16,186100.0,20.1779,20.2195,20.171,20.2057,186100.0
2009-05-28 10:15:00,29.16,29.18,29.14,29.15,198500.0,20.2057,20.2195,20.1918,20.1987,198500.0
2009-05-28 10:20:00,29.16,29.19,29.14,29.17,169900.0,20.2057,20.2264,20.1918,20.2126,169900.0
2009-05-28 10:25:00,29.17,29.19,29.14,29.18,184900.0,20.2126,20.2264,20.1918,20.2195,184900.0
2009-05-28 10:30:00,29.18,29.22,29.14,29.2,209500.0,20.2195,20.2472,20.1918,20.2334,209500.0
2009-05-28 10:35:00,29.19,29.25,29.15,29.2,93100.0,20.2264,20.268,20.1987,20.2334,93100.0
2009-05-28 10:40:00,29.2,29.29,29.18,29.22,234400.0,20.2334,20.2957,20.2195,20.2472,234400.0
2009-05-28 10:45:00,29.23,29.37,29.22,29.37,129300.0,20.2542,20.3512,20.2472,20.3512,129300.0
2009-05-28 10:50:00,29.37,29.37,29.25,29.25,90400.0,20.3512,20.3512,20.268,20.268,90400.0
2009-05-28 10:55:00,29.25,29.37,29.22,29.34,116600.0,20.268,20.3512,20.2472,20.3304,116600.0
2009-05-28 11:00:00,29.33,29.43,29.3,29.42,83200.0,20.3235,20.3927,20.3027,20.3858,83200.0
2009-05-28 11:05:00,29.43,29.44,29.37,29.44,114200.0,20.3927,20.3997,20.3512,20.3997,114200.0
2009-05-28 11:10:00,29.44,29.46,29.36,29.41,91500.0,20.3997,20.4135,20.3442,20.3789,91500.0
2009-05-28 11:15:00,29.41,29.48,29.39,29.39,64400.0,20.3789,20.4274,20.365,20.365,64400.0
2009-05-28 11:20:00,29.4,29.41,29.34,29.39,102300.0,20.372,20.3789,20.3304,20.365,102300.0
2009-05-28 11:25:00,29.38,29.4,29.29,29.3,105800.0,20.3581,20.372,20.2957,20.3027,105800.0
2009-05-28 11:30:00,29.29,29.33,29.27,29.32,92300.0,20.2957,20.3235,20.2819,20.3165,92300.0
2009-05-28 11:35:00,29.32,29.36,29.27,29.29,107400.0,20.3165,20.3442,20.2819,20.2957,107400.0
2009-05-28 11:40:00,29.28,29.35,29.27,29.35,36200.0,20.2888,20.3373,20.2819,20.3373,36200.0
2009-05-28 11:45:00,29.35,29.51,29.34,29.51,91500.0,20.3373,20.4482,20.3304,20.4482,91500.0
2009-05-28 11:50:00,29.51,29.53,29.39,29.43,98500.0,20.4482,20.462,20.365,20.3927,98500.0
2009-05-28 11:55:00,29.43,29.54,29.4,29.52,85300.0,20.3927,20.469,20.372,20.4551,85300.0
2009-05-28 12:00:00,29.53,29.55,29.46,29.5,174000.0,20.462,20.4759,20.4135,20.4412,174000.0
2009-05-28 12:05:00,29.5,29.5,29.36,29.4,141200.0,20.4412,20.4412,20.3442,20.372,141200.0
2009-05-28 12:10:00,29.39,29.48,29.36,29.47,134300.0,20.365,20.4274,20.3442,20.4205,134300.0
2009-05-28 12:15:00,29.47,29.48,29.41,29.47,167500.0,20.4205,20.4274,20.3789,20.4205,167500.0
2009-05-28 12:20:00,29.47,29.47,29.43,29.45,61600.0,20.4205,20.4205,20.3927,20.4066,61600.0
2009-05-28 12:25:00,29.44,29.47,29.43,29.44,97900.0,20.3997,20.4205,20.3927,20.3997,97900.0
2009-05-28 12:30:00,29.44,29.48,29.43,29.48,64800.0,20.3997,20.4274,20.3927,20.4274,64800.0
2009-05-28 12:35:00,29.48,29.49,29.46,29.47,68400.0,20.4274,20.4343,20.4135,20.4205,68400.0
2009-05-28 12:40:00,29.47,29.47,29.43,29.47,68600.0,20.4205,20.4205,20.3927,20.4205,68600.0
2009-05-28 12:45:00,29.47,29.47,29.39,29.41,55900.0,20.4205,20.4205,20.365,20.3789,55900.0
2009-05-28 12:50:00,29.41,29.41,29.29,29.31,118600.0,20.3789,20.3789,20.2957,20.3096,118600.0
2009-05-28 12:55:00,29.3,29.31,29.29,29.3,94200.0,20.3027,20.3096,20.2957,20.3027,94200.0
2009-05-28 13:00:00,29.29,29.41,29.27,29.38,256700.0,20.2957,20.3789,20.2819,20.3581,256700.0
2009-05-28 13:05:00,29.39,29.42,29.34,29.4,244900.0,20.365,20.3858,20.3304,20.372,244900.0
2009-05-28 13:10:00,29.4,29.55,29.4,29.55,153500.0,20.372,20.4759,20.372,20.4759,153500.0
2009-05-28 13:15:00,29.55,29.69,29.55,29.64,335000.0,20.4759,20.5729,20.4759,20.5383,335000.0
2009-05-28 13:20:00,29.65,29.69,29.55,29.56,157300.0,20.5452,20.5729,20.4759,20.4828,157300.0
2009-05-28 13:25:00,29.56,29.61,29.47,29.49,192400.0,20.4828,20.5175,20.4205,20.4343,192400.0
2009-05-28 13:30:00,29.49,29.51,29.41,29.44,630600.0,20.4343,20.4482,20.3789,20.3997,630600.0
2009-05-28 13:35:00,29.43,29.46,29.36,29.42,220900.0,20.3927,20.4135,20.3442,20.3858,220900.0
2009-05-28 13:40:00,29.43,29.43,29.36,29.4,143500.0,20.3927,20.3927,20.3442,20.372,143500.0
2009-05-28 13:45:00,29.4,29.4,29.35,29.39,142200.0,20.372,20.372,20.3373,20.365,142200.0
2009-05-28 13:50:00,29.39,29.42,29.37,29.38,76900.0,20.365,20.3858,20.3512,20.3581,76900.0
2009-05-28 13:55:00,29.38,29.38,29.25,29.29,131500.0,20.3581,20.3581,20.268,20.2957,131500.0
2009-05-28 14:00:00,29.29,29.41,29.27,29.36,166900.0,20.2957,20.3789,20.2819,20.3442,166900.0
2009-05-28 14:05:00,29.37,29.43,29.35,29.4,110000.0,20.3512,20.3927,20.3373,20.372,110000.0
2009-05-28 14:10:00,29.4,29.44,29.35,29.37,118400.0,20.372,20.3997,20.3373,20.3512,118400.0
2009-05-28 14:15:00,29.37,29.42,29.35,29.39,89000.0,20.3512,20.3858,20.3373,20.365,89000.0
2009-05-28 14:20:00,29.4,29.48,29.35,29.46,271100.0,20.372,20.4274,20.3373,20.4135,271100.0
2009-05-28 14:25:00,29.46,29.49,29.43,29.44,101800.0,20.4135,20.4343,20.3927,20.3997,101800.0
2009-05-28 14:30:00,29.45,29.56,29.44,29.55,98900.0,20.4066,20.4828,20.3997,20.4759,98900.0
2009-05-28 14:35:00,29.54,29.6,29.54,29.57,110800.0,20.469,20.5105,20.469,20.4898,110800.0
2009-05-28 14:40:00,29.57,29.58,29.44,29.45,202800.0,20.4898,20.4967,20.3997,20.4066,202800.0
2009-05-28 14:45:00,29.46,29.51,29.45,29.51,91100.0,20.4135,20.4482,20.4066,20.4482,91100.0
2009-05-28 14:50:00,29.5,29.55,29.48,29.48,170300.0,20.4412,20.4759,20.4274,20.4274,170300.0
2009-05-28 14:55:00,29.49,29.5,29.45,29.5,207000.0,20.4343,20.4412,20.4066,20.4412,207000.0
2009-05-28 15:00:00,29.5,29.55,29.45,29.54,162400.0,20.4412,20.4759,20.4066,20.469,162400.0
2009-05-28 15:05:00,29.54,29.57,29.54,29.54,129100.0,20.469,20.4898,20.469,20.469,129100.0
2009-05-28 15:10:00,29.55,29.55,29.43,29.49,141900.0,20.4759,20.4759,20.3927,20.4343,141900.0
2009-05-28 15:15:00,29.49,29.56,29.49,29.53,111500.0,20.4343,20.4828,20.4343,20.462,111500.0
2009-05-28 15:20:00,29.53,29.55,29.49,29.49,92600.0,20.462,20.4759,20.4343,20.4343,92600.0
2009-05-28 15:25:00,29.5,29.57,29.48,29.56,112900.0,20.4412,20.4898,20.4274,20.4828,112900.0
2009-05-28 15:30:00,29.57,29.65,29.53,29.6,213500.0,20.4898,20.5452,20.462,20.5105,213500.0
2009-05-28 15:35:00,29.61,29.65,29.56,29.65,142000.0,20.5175,20.5452,20.4828,20.5452,142000.0
2009-05-28 15:40:00,29.65,29.74,29.57,29.68,274900.0,20.5452,20.6075,20.4898,20.566,274900.0
2009-05-28 15:45:00,29.69,29.69,29.63,29.68,167500.0,20.5729,20.5729,20.5313,20.566,167500.0
2009-05-28 15:50:00,29.68,29.68,29.51,29.53,386800.0,20.566,20.566,20.4482,20.462,386800.0
2009-05-28 15:55:00,29.53,29.64,29.48,29.6,809800.0,20.462,20.5383,20.4274,20.5105,809800.0
2009-05-29 09:30:00,29.71,29.87,29.55,29.72,206700.0,20.5868,20.6976,20.4759,20.5937,206700.0
2009-05-29 09:35:00,29.71,29.85,29.62,29.77,117100.0,20.5868,20.6838,20.5244,20.6283,117100.0
2009-05-29 09:40:00,29.77,29.88,29.6,29.67,221700.0,20.6283,20.7046,20.5105,20.559,221700.0
2009-05-29 09:45:00,29.67,29.69,29.44,29.53,134100.0,20.559,20.5729,20.3997,20.462,134100.0
2009-05-29 09:50:00,29.52,29.68,29.52,29.6,85600.0,20.4551,20.566,20.4551,20.5105,85600.0
2009-05-29 09:55:00,29.6,29.69,29.56,29.64,79300.0,20.5105,20.5729,20.4828,20.5383,79300.0
2009-05-29 10:00:00,29.64,29.65,29.48,29.48,94300.0,20.5383,20.5452,20.4274,20.4274,94300.0
2009-05-29 10:05:00,29.49,29.6,29.48,29.48,210700.0,20.4343,20.5105,20.4274,20.4274,210700.0
2009-05-29 10:10:00,29.48,29.52,29.41,29.51,84200.0,20.4274,20.4551,20.3789,20.4482,84200.0
2009-05-29 10:15:00,29.52,29.58,29.52,29.57,145300.0,20.4551,20.4967,20.4551,20.4898,145300.0
2009-05-29 10:20:00,29.57,29.63,29.51,29.62,88800.0,20.4898,20.5313,20.4482,20.5244,88800.0
2009-05-29 10:25:00,29.62,29.62,29.55,29.56,85900.0,20.5244,20.5244,20.4759,20.4828,85900.0
2009-05-29 10:30:00,29.56,29.58,29.5,29.51,56000.0,20.4828,20.4967,20.4412,20.4482,56000.0
2009-05-29 10:35:00,29.52,29.62,29.51,29.61,160200.0,20.4551,20.5244,20.4482,20.5175,160200.0
2009-05-29 10:40:00,29.62,29.63,29.58,29.59,115900.0,20.5244,20.5313,20.4967,20.5036,115900.0
2009-05-29 10:45:00,29.59,29.66,29.56,29.65,158400.0,20.5036,20.5521,20.4828,20.5452,158400.0
2009-05-29 10:50:00,29.66,29.66,29.55,29.57,79000.0,20.5521,20.5521,20.4759,20.4898,79000.0
2009-05-29 10:55:00,29.58,29.59,29.57,29.58,72100.0,20.4967,20.5036,20.4898,20.4967,72100.0
2009-05-29 11:00:00,29.58,29.64,29.56,29.63,77900.0,20.4967,20.5383,20.4828,20.5313,77900.0
2009-05-29 11:05:00,29.64,29.68,29.59,29.65,86200.0,20.5383,20.566,20.5036,20.5452,86200.0
2009-05-29 11:10:00,29.65,29.66,29.6,29.65,77400.0,20.5452,20.5521,20.5105,20.5452,77400.0
2009-05-29 11:15:00,29.66,29.66,29.57,29.58,71500.0,20.5521,20.5521,20.4898,20.4967,71500.0
2009-05-29 11:20:00,29.58,29.68,29.56,29.68,97900.0,20.4967,20.566,20.4828,20.566,97900.0
2009-05-29 11:25:00,29.67,29.72,29.56,29.56,72800.0,20.559,20.5937,20.4828,20.4828,72800.0
2009-05-29 11:30:00,29.56,29.61,29.55,29.57,47900.0,20.4828,20.5175,20.4759,20.4898,47900.0
2009-05-29 11:35:00,29.56,29.56,29.45,29.46,77300.0,20.4828,20.4828,20.4066,20.4135,77300.0
2009-05-29 11:40:00,29.46,29.52,29.43,29.5,113000.0,20.4135,20.4551,20.3927,20.4412,113000.0
2009-05-29 11:45:00,29.5,29.5,29.44,29.5,33100.0,20.4412,20.4412,20.3997,20.4412,33100.0
2009-05-29 11:50:00,29.5,29.52,29.49,29.52,47200.0,20.4412,20.4551,20.4343,20.4551,47200.0
2009-05-29 11:55:00,29.52,29.52,29.43,29.46,71800.0,20.4551,20.4551,20.3927,20.4135,71800.0
2009-05-29 12:00:00,29.45,29.58,29.45,29.58,57200.0,20.4066,20.4967,20.4066,20.4967,57200.0
2009-05-29 12:05:00,29.58,29.58,29.54,29.54,50700.0,20.4967,20.4967,20.469,20.469,50700.0
2009-05-29 12:10:00,29.55,29.56,29.52,29.52,30900.0,20.4759,20.4828,20.4551,20.4551,30900.0
2009-05-29 12:15:00,29.53,29.54,29.52,29.54,23800.0,20.462,20.469,20.4551,20.469,23800.0
2009-05-29 12:20:00,29.54,29.54,29.47,29.49,40000.0,20.469,20.469,20.4205,20.4343,40000.0
2009-05-29 12:25:00,29.48,29.52,29.46,29.49,65700.0,20.4274,20.4551,20.4135,20.4343,65700.0
2009-05-29 12:30:00,29.48,29.5,29.45,29.47,110100.0,20.4274,20.4412,20.4066,20.4205,110100.0
2009-05-29 12:35:00,29.48,29.48,29.38,29.4,63600.0,20.4274,20.4274,20.3581,20.372,63600.0
2009-05-29 12:40:00,29.39,29.4,29.36,29.39,60000.0,20.365,20.372,20.3442,20.365,60000.0
2009-05-29 12:45:00,29.4,29.47,29.37,29.38,73600.0,20.372,20.4205,20.3512,20.3581,73600.0
2009-05-29 12:50:00,29.37,29.43,29.37,29.43,33900.0,20.3512,20.3927,20.3512,20.3927,33900.0
2009-05-29 12:55:00,29.43,29.45,29.42,29.43,23000.0,20.3927,20.4066,20.3858,20.3927,23000.0
2009-05-29 13:00:00,29.44,29.49,29.43,29.48,23600.0,20.3997,20.4343,20.3927,20.4274,23600.0
2009-05-29 13:05:00,29.48,29.49,29.45,29.46,35700.0,20.4274,20.4343,20.4066,20.4135,35700.0
2009-05-29 13:10:00,29.46,29.46,29.44,29.45,24800.0,20.4135,20.4135,20.3997,20.4066,24800.0
2009-05-29 13:15:00,29.46,29.47,29.43,29.46,40700.0,20.4135,20.4205,20.3927,20.4135,40700.0
2009-05-29 13:20:00,29.46,29.52,29.45,29.51,53900.0,20.4135,20.4551,20.4066,20.4482,53900.0
2009-05-29 13:25:00,29.51,29.51,29.46,29.51,92000.0,20.4482,20.4482,20.4135,20.4482,92000.0
2009-05-29 13:30:00,29.5,29.6,29.5,29.5,166800.0,20.4412,20.5105,20.4412,20.4412,166800.0
2009-05-29 13:35:00,29.49,29.51,29.48,29.49,91000.0,20.4343,20.4482,20.4274,20.4343,91000.0
2009-05-29 13:40:00,29.48,29.5,29.47,29.5,57800.0,20.4274,20.4412,20.4205,20.4412,57800.0
2009-05-29 13:45:00,29.49,29.5,29.47,29.48,27400.0,20.4343,20.4412,20.4205,20.4274,27400.0
2009-05-29 13:50:00,29.48,29.49,29.47,29.48,40500.0,20.4274,20.4343,20.4205,20.4274,40500.0
2009-05-29 13:55:00,29.48,29.5,29.47,29.49,28600.0,20.4274,20.4412,20.4205,20.4343,28600.0
2009-05-29 14:00:00,29.49,29.51,29.49,29.5,73600.0,20.4343,20.4482,20.4343,20.4412,73600.0
2009-05-29 14:05:00,29.51,29.51,29.5,29.51,40100.0,20.4482,20.4482,20.4412,20.4482,40100.0
2009-05-29 14:10:00,29.51,29.55,29.5,29.55,59200.0,20.4482,20.4759,20.4412,20.4759,59200.0
2009-05-29 14:15:00,29.54,29.56,29.54,29.55,48900.0,20.469,20.4828,20.469,20.4759,48900.0
2009-05-29 14:20:00,29.54,29.56,29.52,29.53,44300.0,20.469,20.4828,20.4551,20.462,44300.0
2009-05-29 14:25:00,29.53,29.55,29.52,29.55,49400.0,20.462,20.4759,20.4551,20.4759,49400.0
2009-05-29 14:30:00,29.55,29.6,29.54,29.59,123000.0,20.4759,20.5105,20.469,20.5036,123000.0
2009-05-29 14:35:00,29.58,29.62,29.57,29.62,121300.0,20.4967,20.5244,20.4898,20.5244,121300.0
2009-05-29 14:40:00,29.61,29.63,29.57,29.57,152500.0,20.5175,20.5313,20.4898,20.4898,152500.0
2009-05-29 14:45:00,29.57,29.59,29.57,29.59,64700.0,20.4898,20.5036,20.4898,20.5036,64700.0
2009-05-29 14:50:00,29.58,29.59,29.5,29.55,91800.0,20.4967,20.5036,20.4412,20.4759,91800.0
2009-05-29 14:55:00,29.55,29.55,29.5,29.5,109100.0,20.4759,20.4759,20.4412,20.4412,109100.0
2009-05-29 15:00:00,29.5,29.53,29.49,29.5,107900.0,20.4412,20.462,20.4343,20.4412,107900.0
2009-05-29 15:05:00,29.49,29.58,29.49,29.56,195500.0,20.4343,20.4967,20.4343,20.4828,195500.0
2009-05-29 15:10:00,29.56,29.58,29.49,29.5,102100.0,20.4828,20.4967,20.4343,20.4412,102100.0
2009-05-29 15:15:00,29.49,29.5,29.44,29.48,156100.0,20.4343,20.4412,20.3997,20.4274,156100.0
2009-05-29 15:20:00,29.48,29.6,29.48,29.5,132100.0,20.4274,20.5105,20.4274,20.4412,132100.0
2009-05-29 15:25:00,29.5,29.55,29.49,29.54,89400.0,20.4412,20.4759,20.4343,20.469,89400.0
2009-05-29 15:30:00,29.54,29.55,29.44,29.47,69800.0,20.469,20.4759,20.3997,20.4205,69800.0
2009-05-29 15:35:00,29.47,29.5,29.46,29.47,122000.0,20.4205,20.4412,20.4135,20.4205,122000.0
2009-05-29 15:40:00,29.47,29.55,29.46,29.54,254700.0,20.4205,20.4759,20.4135,20.469,254700.0
2009-05-29 15:45:00,29.54,29.55,29.44,29.51,172300.0,20.469,20.4759,20.3997,20.4482,172300.0
2009-05-29 15:50:00,29.51,29.62,29.5,29.58,206900.0,20.4482,20.5244,20.4412,20.4967,206900.0
2009-05-29 15:55:00,29.58,29.84,29.57,29.84,830300.0,20.4967,20.6768,20.4898,20.6768,830300.0
2009-06-01 09:30:00,30.19,30.45,29.85,30.25,346000.0,20.9194,21.0995,20.6838,20.9609,346000.0
2009-06-01 09:35:00,30.25,30.3,30.19,30.28,108600.0,20.9609,20.9956,20.9194,20.9817,108600.0
2009-06-01 09:40:00,30.28,30.35,30.28,30.3,149100.0,20.9817,21.0302,20.9817,20.9956,149100.0
2009-06-01 09:45:00,30.3,30.35,30.28,30.32,155500.0,20.9956,21.0302,20.9817,21.0094,155500.0
2009-06-01 09:50:00,30.32,30.5,30.32,30.37,260400.0,21.0094,21.1342,21.0094,21.0441,260400.0
2009-06-01 09:55:00,30.38,30.47,30.38,30.39,238600.0,21.051,21.1134,21.051,21.0579,238600.0
2009-06-01 10:00:00,30.39,30.58,30.37,30.55,656700.0,21.0579,21.1896,21.0441,21.1688,656700.0
2009-06-01 10:05:00,30.54,30.58,30.48,30.51,234500.0,21.1619,21.1896,21.1203,21.1411,234500.0
2009-06-01 10:10:00,30.51,30.54,30.46,30.51,281400.0,21.1411,21.1619,21.1065,21.1411,281400.0
2009-06-01 10:15:00,30.5,30.54,30.46,30.47,283300.0,21.1342,21.1619,21.1065,21.1134,283300.0
2009-06-01 10:20:00,30.47,30.49,30.41,30.44,89700.0,21.1134,21.1272,21.0718,21.0926,89700.0
2009-06-01 10:25:00,30.45,30.53,30.43,30.46,253200.0,21.0995,21.155,21.0857,21.1065,253200.0
2009-06-01 10:30:00,30.46,30.59,30.46,30.54,204400.0,21.1065,21.1965,21.1065,21.1619,204400.0
2009-06-01 10:35:00,30.53,30.55,30.45,30.52,385100.0,21.155,21.1688,21.0995,21.148,385100.0
2009-06-01 10:40:00,30.52,30.55,30.42,30.44,142700.0,21.148,21.1688,21.0787,21.0926,142700.0
2009-06-01 10:45:00,30.45,30.45,30.32,30.32,177300.0,21.0995,21.0995,21.0094,21.0094,177300.0
2009-06-01 10:50:00,30.32,30.42,30.32,30.39,121100.0,21.0094,21.0787,21.0094,21.0579,121100.0
2009-06-01 10:55:00,30.39,30.42,30.38,30.41,92200.0,21.0579,21.0787,21.051,21.0718,92200.0
2009-06-01 11:00:00,30.41,30.47,30.4,30.45,55600.0,21.0718,21.1134,21.0649,21.0995,55600.0
2009-06-01 11:05:00,30.45,30.5,30.41,30.43,114200.0,21.0995,21.1342,21.0718,21.0857,114200.0
2009-06-01 11:10:00,30.43,30.49,30.38,30.39,77100.0,21.0857,21.1272,21.051,21.0579,77100.0
2009-06-01 11:15:00,30.39,30.41,30.38,30.39,75600.0,21.0579,21.0718,21.051,21.0579,75600.0
2009-06-01 11:20:00,30.39,30.4,30.37,30.39,101200.0,21.0579,21.0649,21.0441,21.0579,101200.0
2009-06-01 11:25:00,30.4,30.46,30.39,30.46,60600.0,21.0649,21.1065,21.0579,21.1065,60600.0
2009-06-01 11:30:00,30.45,30.51,30.45,30.5,132200.0,21.0995,21.1411,21.0995,21.1342,132200.0
2009-06-01 11:35:00,30.5,30.51,30.49,30.5,90900.0,21.1342,21.1411,21.1272,21.1342,90900.0
2009-06-01 11:40:00,30.5,30.5,30.45,30.46,103200.0,21.1342,21.1342,21.0995,21.1065,103200.0
2009-06-01 11:45:00,30.45,30.46,30.42,30.44,89500.0,21.0995,21.1065,21.0787,21.0926,89500.0
2009-06-01 11:50:00,30.44,30.44,30.42,30.43,78400.0,21.0926,21.0926,21.0787,21.0857,78400.0
2009-06-01 11:55:00,30.42,30.49,30.41,30.48,126300.0,21.0787,21.1272,21.0718,21.1203,126300.0
2009-06-01 12:00:00,30.48,30.55,30.46,30.55,106100.0,21.1203,21.1688,21.1065,21.1688,106100.0
2009-06-01 12:05:00,30.55,30.55,30.49,30.54,130000.0,21.1688,21.1688,21.1272,21.1619,130000.0
2009-06-01 12:10:00,30.54,30.56,30.52,30.55,64100.0,21.1619,21.1757,21.148,21.1688,64100.0
2009-06-01 12:15:00,30.54,30.55,30.46,30.47,63700.0,21.1619,21.1688,21.1065,21.1134,63700.0
2009-06-01 12:20:00,30.46,30.56,30.44,30.55,144400.0,21.1065,21.1757,21.0926,21.1688,144400.0
2009-06-01 12:25:00,30.55,30.6,30.53,30.59,136800.0,21.1688,21.2035,21.155,21.1965,136800.0
2009-06-01 12:30:00,30.6,30.63,30.59,30.61,154800.0,21.2035,21.2243,21.1965,21.2104,154800.0
2009-06-01 12:35:00,30.6,30.61,30.56,30.61,73400.0,21.2035,21.2104,21.1757,21.2104,73400.0
2009-06-01 12:40:00,30.61,30.64,30.6,30.62,58500.0,21.2104,21.2312,21.2035,21.2173,58500.0
2009-06-01 12:45:00,30.61,30.62,30.54,30.6,151400.0,21.2104,21.2173,21.1619,21.2035,151400.0
2009-06-01 12:50:00,30.59,30.61,30.56,30.56,144400.0,21.1965,21.2104,21.1757,21.1757,144400.0
2009-06-01 12:55:00,30.57,30.58,30.42,30.45,140200.0,21.1827,21.1896,21.0787,21.0995,140200.0
2009-06-01 13:00:00,30.44,30.52,30.42,30.47,80800.0,21.0926,21.148,21.0787,21.1134,80800.0
2009-06-01 13:05:00,30.48,30.5,30.46,30.48,38200.0,21.1203,21.1342,21.1065,21.1203,38200.0
2009-06-01 13:10:00,30.48,30.49,30.41,30.48,125900.0,21.1203,21.1272,21.0718,21.1203,125900.0
2009-06-01 13:15:00,30.49,30.5,30.47,30.49,110500.0,21.1272,21.1342,21.1134,21.1272,110500.0
2009-06-01 13:20:00,30.5,30.5,30.44,30.44,209000.0,21.1342,21.1342,21.0926,21.0926,209000.0
2009-06-01 13:25:00,30.44,30.45,30.39,30.42,103400.0,21.0926,21.0995,21.0579,21.0787,103400.0
2009-06-01 13:30:00,30.41,30.5,30.41,30.49,57300.0,21.0718,21.1342,21.0718,21.1272,57300.0
2009-06-01 13:35:00,30.48,30.5,30.42,30.5,107600.0,21.1203,21.1342,21.0787,21.1342,107600.0
2009-06-01 13:40:00,30.5,30.5,30.44,30.44,77600.0,21.1342,21.1342,21.0926,21.0926,77600.0
2009-06-01 13:45:00,30.45,30.5,30.44,30.49,79100.0,21.0995,21.1342,21.0926,21.1272,79100.0
2009-06-01 13:50:00,30.5,30.52,30.48,30.48,64000.0,21.1342,21.148,21.1203,21.1203,64000.0
2009-06-01 13:55:00,30.48,30.51,30.44,30.45,185000.0,21.1203,21.1411,21.0926,21.0995,185000.0
2009-06-01 14:00:00,30.45,30.5,30.44,30.49,138800.0,21.0995,21.1342,21.0926,21.1272,138800.0
2009-06-01 14:05:00,30.5,30.55,30.45,30.46,88400.0,21.1342,21.1688,21.0995,21.1065,88400.0
2009-06-01 14:10:00,30.46,30.48,30.4,30.41,108800.0,21.1065,21.1203,21.0649,21.0718,108800.0
2009-06-01 14:15:00,30.42,30.53,30.41,30.5,83400.0,21.0787,21.155,21.0718,21.1342,83400.0
2009-06-01 14:20:00,30.5,30.54,30.5,30.53,49700.0,21.1342,21.1619,21.1342,21.155,49700.0
2009-06-01 14:25:00,30.54,30.6,30.52,30.55,208600.0,21.1619,21.2035,21.148,21.1688,208600.0
2009-06-01 14:30:00,30.55,30.57,30.51,30.51,127200.0,21.1688,21.1827,21.1411,21.1411,127200.0
2009-06-01 14:35:00,30.51,30.54,30.47,30.5,115600.0,21.1411,21.1619,21.1134,21.1342,115600.0
2009-06-01 14:40:00,30.51,30.55,30.49,30.5,137800.0,21.1411,21.1688,21.1272,21.1342,137800.0
2009-06-01 14:45:00,30.5,30.57,30.48,30.52,124000.0,21.1342,21.1827,21.1203,21.148,124000.0
2009-06-01 14:50:00,30.53,30.57,30.47,30.57,118700.0,21.155,21.1827,21.1134,21.1827,118700.0
2009-06-01 14:55:00,30.57,30.57,30.51,30.54,120600.0,21.1827,21.1827,21.1411,21.1619,120600.0
2009-06-01 15:00:00,30.54,30.57,30.51,30.51,95000.0,21.1619,21.1827,21.1411,21.1411,95000.0
2009-06-01 15:05:00,30.52,30.57,30.49,30.56,101000.0,21.148,21.1827,21.1272,21.1757,101000.0
2009-06-01 15:10:00,30.56,30.59,30.53,30.55,135700.0,21.1757,21.1965,21.155,21.1688,135700.0
2009-06-01 15:15:00,30.54,30.6,30.54,30.57,136700.0,21.1619,21.2035,21.1619,21.1827,136700.0
2009-06-01 15:20:00,30.56,30.63,30.55,30.57,116500.0,21.1757,21.2243,21.1688,21.1827,116500.0
2009-06-01 15:25:00,30.58,30.6,30.55,30.58,164200.0,21.1896,21.2035,21.1688,21.1896,164200.0
2009-06-01 15:30:00,30.59,30.64,30.57,30.64,199500.0,21.1965,21.2312,21.1827,21.2312,199500.0
2009-06-01 15:35:00,30.63,30.77,30.63,30.73,168900.0,21.2243,21.3213,21.2243,21.2935,168900.0
2009-06-01 15:40:00,30.74,30.74,30.66,30.67,194700.0,21.3005,21.3005,21.245,21.252,194700.0
2009-06-01 15:45:00,30.67,30.67,30.56,30.56,216200.0,21.252,21.252,21.1757,21.1757,216200.0
2009-06-01 15:50:00,30.56,30.67,30.54,30.54,383800.0,21.1757,21.252,21.1619,21.1619,383800.0
2009-06-01 15:55:00,30.55,30.61,30.43,30.6,828700.0,21.1688,21.2104,21.0857,21.2035,828700.0
2009-06-02 09:30:00,30.69,30.69,30.36,30.43,187700.0,21.2658,21.2658,21.0372,21.0857,187700.0
2009-06-02 09:35:00,30.44,30.71,30.38,30.69,135800.0,21.0926,21.2797,21.051,21.2658,135800.0
2009-06-02 09:40:00,30.72,30.75,30.62,30.74,158400.0,21.2866,21.3074,21.2173,21.3005,158400.0
2009-06-02 09:45:00,30.73,30.78,30.62,30.67,160400.0,21.2935,21.3282,21.2173,21.252,160400.0
2009-06-02 09:50:00,30.66,30.87,30.66,30.77,106300.0,21.245,21.3906,21.245,21.3213,106300.0
2009-06-02 09:55:00,30.77,30.93,30.74,30.89,95800.0,21.3213,21.4321,21.3005,21.4044,95800.0
2009-06-02 10:00:00,30.89,31.02,30.89,30.92,331800.0,21.4044,21.4945,21.4044,21.4252,331800.0
2009-06-02 10:05:00,30.93,30.99,30.87,30.89,137600.0,21.4321,21.4737,21.3906,21.4044,137600.0
2009-06-02 10:10:00,30.9,30.93,30.81,30.87,121400.0,21.4113,21.4321,21.349,21.3906,121400.0
2009-06-02 10:15:00,30.88,30.93,30.82,30.92,97400.0,21.3975,21.4321,21.3559,21.4252,97400.0
2009-06-02 10:20:00,30.92,30.97,30.91,30.95,94300.0,21.4252,21.4598,21.4183,21.446,94300.0
2009-06-02 10:25:00,30.94,31.11,30.94,31.08,99600.0,21.4391,21.5569,21.4391,21.5361,99600.0
2009-06-02 10:30:00,31.08,31.14,31.06,31.07,268700.0,21.5361,21.5776,21.5222,21.5291,268700.0
2009-06-02 10:35:00,31.07,31.14,31.06,31.13,132400.0,21.5291,21.5776,21.5222,21.5707,132400.0
2009-06-02 10:40:00,31.13,31.2,31.12,31.18,191700.0,21.5707,21.6192,21.5638,21.6054,191700.0
2009-06-02 10:45:00,31.19,31.19,31.12,31.14,192100.0,21.6123,21.6123,21.5638,21.5776,192100.0
2009-06-02 10:50:00,31.15,31.18,31.05,31.05,96800.0,21.5846,21.6054,21.5153,21.5153,96800.0
2009-06-02 10:55:00,31.06,31.11,31.0,31.04,140900.0,21.5222,21.5569,21.4806,21.5084,140900.0
2009-06-02 11:00:00,31.05,31.13,31.05,31.07,67500.0,21.5153,21.5707,21.5153,21.5291,67500.0
2009-06-02 11:05:00,31.07,31.14,31.07,31.13,68800.0,21.5291,21.5776,21.5291,21.5707,68800.0
2009-06-02 11:10:00,31.12,31.18,31.04,31.18,186500.0,21.5638,21.6054,21.5084,21.6054,186500.0
2009-06-02 11:15:00,31.18,31.22,31.13,31.22,146400.0,21.6054,21.6331,21.5707,21.6331,146400.0
2009-06-02 11:20:00,31.21,31.29,31.2,31.29,83400.0,21.6261,21.6816,21.6192,21.6816,83400.0
2009-06-02 11:25:00,31.29,31.3,31.17,31.17,90400.0,21.6816,21.6885,21.5984,21.5984,90400.0
2009-06-02 11:30:00,31.18,31.28,31.18,31.21,94400.0,21.6054,21.6747,21.6054,21.6261,94400.0
2009-06-02 11:35:00,31.2,31.21,31.09,31.17,142100.0,21.6192,21.6261,21.543,21.5984,142100.0
2009-06-02 11:40:00,31.16,31.25,31.16,31.25,84600.0,21.5915,21.6539,21.5915,21.6539,84600.0
2009-06-02 11:45:00,31.25,31.26,31.22,31.23,53100.0,21.6539,21.6608,21.6331,21.64,53100.0
2009-06-02 11:50:00,31.23,31.24,31.18,31.23,77400.0,21.64,21.6469,21.6054,21.64,77400.0
2009-06-02 11:55:00,31.23,31.24,31.2,31.22,34100.0,21.64,21.6469,21.6192,21.6331,34100.0
2009-06-02 12:00:00,31.22,31.3,31.21,31.29,62600.0,21.6331,21.6885,21.6261,21.6816,62600.0
2009-06-02 12:05:00,31.29,31.32,31.26,31.28,114200.0,21.6816,21.7024,21.6608,21.6747,114200.0
2009-06-02 12:10:00,31.27,31.32,31.27,31.29,63600.0,21.6677,21.7024,21.6677,21.6816,63600.0
2009-06-02 12:15:00,31.3,31.32,31.26,31.31,75100.0,21.6885,21.7024,21.6608,21.6954,75100.0
2009-06-02 12:20:00,31.3,31.31,31.26,31.26,65100.0,21.6885,21.6954,21.6608,21.6608,65100.0
2009-06-02 12:25:00,31.27,31.27,31.14,31.18,71100.0,21.6677,21.6677,21.5776,21.6054,71100.0
2009-06-02 12:30:00,31.18,31.21,31.17,31.18,46500.0,21.6054,21.6261,21.5984,21.6054,46500.0
2009-06-02 12:35:00,31.18,31.29,31.15,31.29,92800.0,21.6054,21.6816,21.5846,21.6816,92800.0
2009-06-02 12:40:00,31.28,31.29,31.21,31.23,35700.0,21.6747,21.6816,21.6261,21.64,35700.0
2009-06-02 12:45:00,31.23,31.23,31.21,31.23,21900.0,21.64,21.64,21.6261,21.64,21900.0
2009-06-02 12:50:00,31.22,31.3,31.2,31.26,72400.0,21.6331,21.6885,21.6192,21.6608,72400.0
2009-06-02 12:55:00,31.26,31.29,31.24,31.27,41300.0,21.6608,21.6816,21.6469,21.6677,41300.0
2009-06-02 13:00:00,31.27,31.28,31.21,31.21,35000.0,21.6677,21.6747,21.6261,21.6261,35000.0
2009-06-02 13:05:00,31.22,31.31,31.22,31.3,58700.0,21.6331,21.6954,21.6331,21.6885,58700.0
2009-06-02 13:10:00,31.3,31.31,31.25,31.25,40400.0,21.6885,21.6954,21.6539,21.6539,40400.0
2009-06-02 13:15:00,31.26,31.28,31.25,31.27,42500.0,21.6608,21.6747,21.6539,21.6677,42500.0
2009-06-02 13:20:00,31.26,31.32,31.26,31.31,40600.0,21.6608,21.7024,21.6608,21.6954,40600.0
2009-06-02 13:25:00,31.3,31.36,31.3,31.31,57500.0,21.6885,21.7301,21.6885,21.6954,57500.0
2009-06-02 13:30:00,31.31,31.35,31.31,31.35,82000.0,21.6954,21.7232,21.6954,21.7232,82000.0
2009-06-02 13:35:00,31.35,31.35,31.29,31.3,49800.0,21.7232,21.7232,21.6816,21.6885,49800.0
2009-06-02 13:40:00,31.31,31.4,31.3,31.39,169400.0,21.6954,21.7578,21.6885,21.7509,169400.0
2009-06-02 13:45:00,31.39,31.44,31.36,31.43,82200.0,21.7509,21.7855,21.7301,21.7786,82200.0
2009-06-02 13:50:00,31.43,31.44,31.41,31.42,73600.0,21.7786,21.7855,21.7647,21.7717,73600.0
2009-06-02 13:55:00,31.42,31.47,31.41,31.47,112400.0,21.7717,21.8063,21.7647,21.8063,112400.0
2009-06-02 14:00:00,31.47,31.48,31.45,31.47,142800.0,21.8063,21.8132,21.7924,21.8063,142800.0
2009-06-02 14:05:00,31.47,31.49,31.45,31.48,142600.0,21.8063,21.8202,21.7924,21.8132,142600.0
2009-06-02 14:10:00,31.48,31.5,31.45,31.49,91500.0,21.8132,21.8271,21.7924,21.8202,91500.0
2009-06-02 14:15:00,31.5,31.6,31.49,31.59,243000.0,21.8271,21.8964,21.8202,21.8895,243000.0
2009-06-02 14:20:00,31.59,31.64,31.57,31.57,167000.0,21.8895,21.9241,21.8756,21.8756,167000.0
2009-06-02 14:25:00,31.57,31.74,31.57,31.74,248200.0,21.8756,21.9934,21.8756,21.9934,248200.0
2009-06-02 14:30:00,31.74,31.74,31.65,31.66,247200.0,21.9934,21.9934,21.931,21.938,247200.0
2009-06-02 14:35:00,31.66,31.68,31.58,31.6,204300.0,21.938,21.9518,21.8825,21.8964,204300.0
2009-06-02 14:40:00,31.6,31.61,31.57,31.58,137300.0,21.8964,21.9033,21.8756,21.8825,137300.0
2009-06-02 14:45:00,31.58,31.58,31.51,31.54,100900.0,21.8825,21.8825,21.834,21.8548,100900.0
2009-06-02 14:50:00,31.53,31.57,31.48,31.5,315200.0,21.8479,21.8756,21.8132,21.8271,315200.0
2009-06-02 14:55:00,31.5,31.5,31.44,31.44,46200.0,21.8271,21.8271,21.7855,21.7855,46200.0
2009-06-02 15:00:00,31.44,31.49,31.44,31.47,94200.0,21.7855,21.8202,21.7855,21.8063,94200.0
2009-06-02 15:05:00,31.47,31.48,31.43,31.44,120300.0,21.8063,21.8132,21.7786,21.7855,120300.0
2009-06-02 15:10:00,31.45,31.45,31.37,31.42,88600.0,21.7924,21.7924,21.737,21.7717,88600.0
2009-06-02 15:15:00,31.42,31.43,31.38,31.41,88700.0,21.7717,21.7786,21.7439,21.7647,88700.0
2009-06-02 15:20:00,31.4,31.4,31.34,31.36,86400.0,21.7578,21.7578,21.7162,21.7301,86400.0
2009-06-02 15:25:00,31.36,31.48,31.35,31.38,98500.0,21.7301,21.8132,21.7232,21.7439,98500.0
2009-06-02 15:30:00,31.38,31.38,31.31,31.31,129800.0,21.7439,21.7439,21.6954,21.6954,129800.0
2009-06-02 15:35:00,31.32,31.45,31.31,31.43,130200.0,21.7024,21.7924,21.6954,21.7786,130200.0
2009-06-02 15:40:00,31.43,31.47,31.39,31.44,184200.0,21.7786,21.8063,21.7509,21.7855,184200.0
2009-06-02 15:45:00,31.44,31.48,31.41,31.48,231800.0,21.7855,21.8132,21.7647,21.8132,231800.0
2009-06-02 15:50:00,31.48,31.49,31.27,31.32,390100.0,21.8132,21.8202,21.6677,21.7024,390100.0
2009-06-02 15:55:00,31.32,31.38,31.28,31.32,579400.0,21.7024,21.7439,21.6747,21.7024,579400.0
2009-06-03 09:30:00,31.04,31.19,30.87,31.05,199800.0,21.5084,21.6123,21.3906,21.5153,199800.0
2009-06-03 09:35:00,31.04,31.05,30.9,30.96,148900.0,21.5084,21.5153,21.4113,21.4529,148900.0
2009-06-03 09:40:00,30.95,31.05,30.84,30.91,152800.0,21.446,21.5153,21.3698,21.4183,152800.0
2009-06-03 09:45:00,30.9,30.94,30.69,30.81,405200.0,21.4113,21.4391,21.2658,21.349,405200.0
2009-06-03 09:50:00,30.81,30.97,30.7,30.7,303700.0,21.349,21.4598,21.2728,21.2728,303700.0
2009-06-03 09:55:00,30.71,30.8,30.62,30.72,156400.0,21.2797,21.342,21.2173,21.2866,156400.0
2009-06-03 10:00:00,30.73,30.73,30.5,30.68,327100.0,21.2935,21.2935,21.1342,21.2589,327100.0
2009-06-03 10:05:00,30.68,30.73,30.59,30.62,119800.0,21.2589,21.2935,21.1965,21.2173,119800.0
2009-06-03 10:10:00,30.62,30.73,30.62,30.7,141400.0,21.2173,21.2935,21.2173,21.2728,141400.0
2009-06-03 10:15:00,30.69,30.69,30.5,30.55,131700.0,21.2658,21.2658,21.1342,21.1688,131700.0
2009-06-03 10:20:00,30.56,30.59,30.5,30.55,117800.0,21.1757,21.1965,21.1342,21.1688,117800.0
2009-06-03 10:25:00,30.56,30.73,30.55,30.71,89900.0,21.1757,21.2935,21.1688,21.2797,89900.0
2009-06-03 10:30:00,30.71,30.81,30.71,30.76,168500.0,21.2797,21.349,21.2797,21.3143,168500.0
2009-06-03 10:35:00,30.76,30.77,30.69,30.7,33400.0,21.3143,21.3213,21.2658,21.2728,33400.0
2009-06-03 10:40:00,30.69,30.7,30.58,30.58,204900.0,21.2658,21.2728,21.1896,21.1896,204900.0
2009-06-03 10:45:00,30.58,30.59,30.52,30.57,74500.0,21.1896,21.1965,21.148,21.1827,74500.0
2009-06-03 10:50:00,30.57,30.62,30.52,30.53,106100.0,21.1827,21.2173,21.148,21.155,106100.0
2009-06-03 10:55:00,30.53,30.6,30.52,30.6,65200.0,21.155,21.2035,21.148,21.2035,65200.0
2009-06-03 11:00:00,30.6,30.6,30.5,30.56,107100.0,21.2035,21.2035,21.1342,21.1757,107100.0
2009-06-03 11:05:00,30.56,30.56,30.46,30.48,57000.0,21.1757,21.1757,21.1065,21.1203,57000.0
2009-06-03 11:10:00,30.47,30.54,30.47,30.51,43700.0,21.1134,21.1619,21.1134,21.1411,43700.0
2009-06-03 11:15:00,30.51,30.52,30.43,30.48,96400.0,21.1411,21.148,21.0857,21.1203,96400.0
2009-06-03 11:20:00,30.48,30.64,30.48,30.63,54700.0,21.1203,21.2312,21.1203,21.2243,54700.0
2009-06-03 11:25:00,30.63,30.71,30.63,30.66,129400.0,21.2243,21.2797,21.2243,21.245,129400.0
2009-06-03 11:30:00,30.66,30.66,30.61,30.62,29800.0,21.245,21.245,21.2104,21.2173,29800.0
2009-06-03 11:35:00,30.61,30.7,30.6,30.69,67600.0,21.2104,21.2728,21.2035,21.2658,67600.0
2009-06-03 11:40:00,30.69,30.76,30.65,30.65,72300.0,21.2658,21.3143,21.2381,21.2381,72300.0
2009-06-03 11:45:00,30.65,30.69,30.64,30.68,58000.0,21.2381,21.2658,21.2312,21.2589,58000.0
2009-06-03 11:50:00,30.68,30.71,30.66,30.67,47400.0,21.2589,21.2797,21.245,21.252,47400.0
2009-06-03 11:55:00,30.67,30.7,30.61,30.61,65400.0,21.252,21.2728,21.2104,21.2104,65400.0
2009-06-03 12:00:00,30.61,30.62,30.6,30.61,31700.0,21.2104,21.2173,21.2035,21.2104,31700.0
2009-06-03 12:05:00,30.61,30.63,30.59,30.6,56300.0,21.2104,21.2243,21.1965,21.2035,56300.0
2009-06-03 12:10:00,30.6,30.61,30.51,30.52,50600.0,21.2035,21.2104,21.1411,21.148,50600.0
2009-06-03 12:15:00,30.52,30.58,30.52,30.54,42700.0,21.148,21.1896,21.148,21.1619,42700.0
2009-06-03 12:20:00,30.53,30.54,30.46,30.48,135600.0,21.155,21.1619,21.1065,21.1203,135600.0
2009-06-03 12:25:00,30.47,30.5,30.45,30.47,86300.0,21.1134,21.1342,21.0995,21.1134,86300.0
2009-06-03 12:30:00,30.47,30.5,30.46,30.48,106400.0,21.1134,21.1342,21.1065,21.1203,106400.0
2009-06-03 12:35:00,30.47,30.49,30.45,30.45,77700.0,21.1134,21.1272,21.0995,21.0995,77700.0
2009-06-03 12:40:00,30.45,30.47,30.44,30.45,65900.0,21.0995,21.1134,21.0926,21.0995,65900.0
2009-06-03 12:45:00,30.45,30.48,30.4,30.48,140100.0,21.0995,21.1203,21.0649,21.1203,140100.0
2009-06-03 12:50:00,30.48,30.5,30.42,30.42,108200.0,21.1203,21.1342,21.0787,21.0787,108200.0
2009-06-03 12:55:00,30.42,30.46,30.37,30.39,159600.0,21.0787,21.1065,21.0441,21.0579,159600.0
2009-06-03 13:00:00,30.39,30.41,30.37,30.39,91900.0,21.0579,21.0718,21.0441,21.0579,91900.0
2009-06-03 13:05:00,30.4,30.43,30.39,30.4,135500.0,21.0649,21.0857,21.0579,21.0649,135500.0
2009-06-03 13:10:00,30.4,30.41,30.37,30.4,58600.0,21.0649,21.0718,21.0441,21.0649,58600.0
2009-06-03 13:15:00,30.39,30.42,30.39,30.39,59100.0,21.0579,21.0787,21.0579,21.0579,59100.0
2009-06-03 13:20:00,30.39,30.4,30.37,30.39,54200.0,21.0579,21.0649,21.0441,21.0579,54200.0
2009-06-03 13:25:00,30.39,30.39,30.31,30.32,148400.0,21.0579,21.0579,21.0025,21.0094,148400.0
2009-06-03 13:30:00,30.32,30.33,30.29,30.31,69000.0,21.0094,21.0164,20.9887,21.0025,69000.0
2009-06-03 13:35:00,30.31,30.35,30.31,30.35,42400.0,21.0025,21.0302,21.0025,21.0302,42400.0
2009-06-03 13:40:00,30.35,30.35,30.27,30.29,157900.0,21.0302,21.0302,20.9748,20.9887,157900.0
2009-06-03 13:45:00,30.29,30.3,30.21,30.28,76700.0,20.9887,20.9956,20.9332,20.9817,76700.0
2009-06-03 13:50:00,30.27,30.33,30.27,30.31,58600.0,20.9748,21.0164,20.9748,21.0025,58600.0
2009-06-03 13:55:00,30.31,30.37,30.31,30.34,102200.0,21.0025,21.0441,21.0025,21.0233,102200.0
2009-06-03 14:00:00,30.34,30.35,30.29,30.3,60400.0,21.0233,21.0302,20.9887,20.9956,60400.0
2009-06-03 14:05:00,30.3,30.3,30.27,30.28,96300.0,20.9956,20.9956,20.9748,20.9817,96300.0
2009-06-03 14:10:00,30.29,30.29,30.27,30.27,69600.0,20.9887,20.9887,20.9748,20.9748,69600.0
2009-06-03 14:15:00,30.27,30.35,30.27,30.33,107700.0,20.9748,21.0302,20.9748,21.0164,107700.0
2009-06-03 14:20:00,30.34,30.34,30.29,30.32,83400.0,21.0233,21.0233,20.9887,21.0094,83400.0
2009-06-03 14:25:00,30.31,30.32,30.27,30.28,81900.0,21.0025,21.0094,20.9748,20.9817,81900.0
2009-06-03 14:30:00,30.27,30.29,30.24,30.25,185600.0,20.9748,20.9887,20.954,20.9609,185600.0
2009-06-03 14:35:00,30.25,30.32,30.25,30.32,106300.0,20.9609,21.0094,20.9609,21.0094,106300.0
2009-06-03 14:40:00,30.31,30.4,30.31,30.39,122900.0,21.0025,21.0649,21.0025,21.0579,122900.0
2009-06-03 14:45:00,30.39,30.43,30.38,30.39,179900.0,21.0579,21.0857,21.051,21.0579,179900.0
2009-06-03 14:50:00,30.39,30.4,30.31,30.32,185800.0,21.0579,21.0649,21.0025,21.0094,185800.0
2009-06-03 14:55:00,30.31,30.37,30.31,30.34,209500.0,21.0025,21.0441,21.0025,21.0233,209500.0
2009-06-03 15:00:00,30.34,30.38,30.33,30.37,161700.0,21.0233,21.051,21.0164,21.0441,161700.0
2009-06-03 15:05:00,30.38,30.41,30.37,30.4,111600.0,21.051,21.0718,21.0441,21.0649,111600.0
2009-06-03 15:10:00,30.4,30.42,30.37,30.38,96200.0,21.0649,21.0787,21.0441,21.051,96200.0
2009-06-03 15:15:00,30.37,30.51,30.37,30.49,217000.0,21.0441,21.1411,21.0441,21.1272,217000.0
2009-06-03 15:20:00,30.46,30.5,30.45,30.5,118900.0,21.1065,21.1342,21.0995,21.1342,118900.0
2009-06-03 15:25:00,30.49,30.5,30.39,30.4,178100.0,21.1272,21.1342,21.0579,21.0649,178100.0
2009-06-03 15:30:00,30.39,30.44,30.31,30.33,127100.0,21.0579,21.0926,21.0025,21.0164,127100.0
2009-06-03 15:35:00,30.34,30.4,30.31,30.39,138900.0,21.0233,21.0649,21.0025,21.0579,138900.0
2009-06-03 15:40:00,30.39,30.53,30.38,30.42,235200.0,21.0579,21.155,21.051,21.0787,235200.0
2009-06-03 15:45:00,30.42,30.51,30.35,30.45,318700.0,21.0787,21.1411,21.0302,21.0995,318700.0
2009-06-03 15:50:00,30.45,30.55,30.45,30.48,182300.0,21.0995,21.1688,21.0995,21.1203,182300.0
2009-06-03 15:55:00,30.48,30.61,30.47,30.61,529200.0,21.1203,21.2104,21.1134,21.2104,529200.0
2009-06-04 09:30:00,30.17,30.85,29.8,30.13,148300.0,20.9055,21.3767,20.6491,20.8778,148300.0
2009-06-04 09:35:00,30.13,30.3,30.08,30.23,167300.0,20.8778,20.9956,20.8431,20.9471,167300.0
2009-06-04 09:40:00,30.23,30.32,30.2,30.22,147600.0,20.9471,21.0094,20.9263,20.9402,147600.0
2009-06-04 09:45:00,30.22,30.31,30.2,30.23,127400.0,20.9402,21.0025,20.9263,20.9471,127400.0
2009-06-04 09:50:00,30.23,30.28,30.19,30.21,213000.0,20.9471,20.9817,20.9194,20.9332,213000.0
2009-06-04 09:55:00,30.2,30.25,30.16,30.19,171700.0,20.9263,20.9609,20.8986,20.9194,171700.0
2009-06-04 10:00:00,30.19,30.29,30.17,30.2,96200.0,20.9194,20.9887,20.9055,20.9263,96200.0
2009-06-04 10:05:00,30.19,30.21,30.11,30.15,136700.0,20.9194,20.9332,20.8639,20.8916,136700.0
2009-06-04 10:10:00,30.15,30.16,30.02,30.09,241300.0,20.8916,20.8986,20.8016,20.8501,241300.0
2009-06-04 10:15:00,30.09,30.13,30.06,30.12,75000.0,20.8501,20.8778,20.8293,20.8709,75000.0
2009-06-04 10:20:00,30.11,30.24,30.11,30.21,169900.0,20.8639,20.954,20.8639,20.9332,169900.0
2009-06-04 10:25:00,30.21,30.25,30.09,30.16,215700.0,20.9332,20.9609,20.8501,20.8986,215700.0
2009-06-04 10:30:00,30.16,30.23,30.14,30.22,82400.0,20.8986,20.9471,20.8847,20.9402,82400.0
2009-06-04 10:35:00,30.21,30.3,30.2,30.2,54300.0,20.9332,20.9956,20.9263,20.9263,54300.0
2009-06-04 10:40:00,30.21,30.28,30.16,30.27,93900.0,20.9332,20.9817,20.8986,20.9748,93900.0
2009-06-04 10:45:00,30.28,30.32,30.17,30.22,165400.0,20.9817,21.0094,20.9055,20.9402,165400.0
2009-06-04 10:50:00,30.22,30.31,30.2,30.24,82500.0,20.9402,21.0025,20.9263,20.954,82500.0
2009-06-04 10:55:00,30.24,30.32,30.23,30.32,62700.0,20.954,21.0094,20.9471,21.0094,62700.0
2009-06-04 11:00:00,30.33,30.38,30.32,30.33,90900.0,21.0164,21.051,21.0094,21.0164,90900.0
2009-06-04 11:05:00,30.33,30.34,30.27,30.27,76100.0,21.0164,21.0233,20.9748,20.9748,76100.0
2009-06-04 11:10:00,30.28,30.34,30.27,30.33,52000.0,20.9817,21.0233,20.9748,21.0164,52000.0
2009-06-04 11:15:00,30.32,30.41,30.32,30.39,91600.0,21.0094,21.0718,21.0094,21.0579,91600.0
2009-06-04 11:20:00,30.39,30.4,30.28,30.33,117900.0,21.0579,21.0649,20.9817,21.0164,117900.0
2009-06-04 11:25:00,30.33,30.34,30.28,30.32,45400.0,21.0164,21.0233,20.9817,21.0094,45400.0
2009-06-04 11:30:00,30.32,30.35,30.3,30.3,41000.0,21.0094,21.0302,20.9956,20.9956,41000.0
2009-06-04 11:35:00,30.3,30.32,30.28,30.31,29600.0,20.9956,21.0094,20.9817,21.0025,29600.0
2009-06-04 11:40:00,30.31,30.33,30.28,30.28,57300.0,21.0025,21.0164,20.9817,20.9817,57300.0
2009-06-04 11:45:00,30.29,30.3,30.26,30.27,37700.0,20.9887,20.9956,20.9679,20.9748,37700.0
2009-06-04 11:50:00,30.27,30.28,30.23,30.25,96000.0,20.9748,20.9817,20.9471,20.9609,96000.0
2009-06-04 11:55:00,30.26,30.26,30.23,30.23,53700.0,20.9679,20.9679,20.9471,20.9471,53700.0
2009-06-04 12:00:00,30.23,30.25,30.23,30.23,45200.0,20.9471,20.9609,20.9471,20.9471,45200.0
2009-06-04 12:05:00,30.24,30.31,30.23,30.3,33000.0,20.954,21.0025,20.9471,20.9956,33000.0
2009-06-04 12:10:00,30.3,30.3,30.26,30.28,37500.0,20.9956,20.9956,20.9679,20.9817,37500.0
2009-06-04 12:15:00,30.28,30.3,30.27,30.29,30900.0,20.9817,20.9956,20.9748,20.9887,30900.0
2009-06-04 12:20:00,30.29,30.32,30.29,30.32,20700.0,20.9887,21.0094,20.9887,21.0094,20700.0
2009-06-04 12:25:00,30.33,30.35,30.32,30.34,97200.0,21.0164,21.0302,21.0094,21.0233,97200.0
2009-06-04 12:30:00,30.33,30.34,30.29,30.3,84100.0,21.0164,21.0233,20.9887,20.9956,84100.0
2009-06-04 12:35:00,30.3,30.32,30.29,30.31,43100.0,20.9956,21.0094,20.9887,21.0025,43100.0
2009-06-04 12:40:00,30.3,30.32,30.29,30.32,38800.0,20.9956,21.0094,20.9887,21.0094,38800.0
2009-06-04 12:45:00,30.32,30.35,30.29,30.29,57600.0,21.0094,21.0302,20.9887,20.9887,57600.0
2009-06-04 12:50:00,30.29,30.3,30.26,30.29,105000.0,20.9887,20.9956,20.9679,20.9887,105000.0
2009-06-04 12:55:00,30.29,30.33,30.28,30.33,31000.0,20.9887,21.0164,20.9817,21.0164,31000.0
2009-06-04 13:00:00,30.33,30.36,30.32,30.35,46000.0,21.0164,21.0372,21.0094,21.0302,46000.0
2009-06-04 13:05:00,30.35,30.37,30.28,30.29,36900.0,21.0302,21.0441,20.9817,20.9887,36900.0
2009-06-04 13:10:00,30.28,30.36,30.28,30.36,79700.0,20.9817,21.0372,20.9817,21.0372,79700.0
2009-06-04 13:15:00,30.35,30.41,30.35,30.4,86300.0,21.0302,21.0718,21.0302,21.0649,86300.0
2009-06-04 13:20:00,30.4,30.44,30.34,30.34,106100.0,21.0649,21.0926,21.0233,21.0233,106100.0
2009-06-04 13:25:00,30.35,30.4,30.34,30.39,50000.0,21.0302,21.0649,21.0233,21.0579,50000.0
2009-06-04 13:30:00,30.38,30.4,30.35,30.39,124800.0,21.051,21.0649,21.0302,21.0579,124800.0
2009-06-04 13:35:00,30.39,30.4,30.38,30.4,65000.0,21.0579,21.0649,21.051,21.0649,65000.0
2009-06-04 13:40:00,30.4,30.4,30.36,30.36,64400.0,21.0649,21.0649,21.0372,21.0372,64400.0
2009-06-04 13:45:00,30.37,30.38,30.34,30.36,60900.0,21.0441,21.051,21.0233,21.0372,60900.0
2009-06-04 13:50:00,30.36,30.36,30.3,30.3,64600.0,21.0372,21.0372,20.9956,20.9956,64600.0
2009-06-04 13:55:00,30.3,30.31,30.28,30.31,36600.0,20.9956,21.0025,20.9817,21.0025,36600.0
2009-06-04 14:00:00,30.31,30.33,30.29,30.3,65900.0,21.0025,21.0164,20.9887,20.9956,65900.0
2009-06-04 14:05:00,30.31,30.4,30.31,30.4,109600.0,21.0025,21.0649,21.0025,21.0649,109600.0
2009-06-04 14:10:00,30.39,30.41,30.35,30.36,38600.0,21.0579,21.0718,21.0302,21.0372,38600.0
2009-06-04 14:15:00,30.36,30.45,30.36,30.45,37000.0,21.0372,21.0995,21.0372,21.0995,37000.0
2009-06-04 14:20:00,30.44,30.46,30.39,30.4,106500.0,21.0926,21.1065,21.0579,21.0649,106500.0
2009-06-04 14:25:00,30.4,30.42,30.39,30.4,50300.0,21.0649,21.0787,21.0579,21.0649,50300.0
2009-06-04 14:30:00,30.4,30.41,30.38,30.38,50400.0,21.0649,21.0718,21.051,21.051,50400.0
2009-06-04 14:35:00,30.38,30.4,30.35,30.4,50900.0,21.051,21.0649,21.0302,21.0649,50900.0
2009-06-04 14:40:00,30.4,30.42,30.39,30.41,94200.0,21.0649,21.0787,21.0579,21.0718,94200.0
2009-06-04 14:45:00,30.42,30.43,30.38,30.39,60500.0,21.0787,21.0857,21.051,21.0579,60500.0
2009-06-04 14:50:00,30.4,30.4,30.31,30.34,73300.0,21.0649,21.0649,21.0025,21.0233,73300.0
2009-06-04 14:55:00,30.34,30.39,30.32,30.32,72600.0,21.0233,21.0579,21.0094,21.0094,72600.0
2009-06-04 15:00:00,30.33,30.33,30.26,30.26,62200.0,21.0164,21.0164,20.9679,20.9679,62200.0
2009-06-04 15:05:00,30.26,30.31,30.25,30.29,88500.0,20.9679,21.0025,20.9609,20.9887,88500.0
2009-06-04 15:10:00,30.3,30.35,30.28,30.31,95400.0,20.9956,21.0302,20.9817,21.0025,95400.0
2009-06-04 15:15:00,30.31,30.33,30.28,30.33,75000.0,21.0025,21.0164,20.9817,21.0164,75000.0
2009-06-04 15:20:00,30.32,30.35,30.29,30.3,63800.0,21.0094,21.0302,20.9887,20.9956,63800.0
2009-06-04 15:25:00,30.31,30.35,30.3,30.34,78100.0,21.0025,21.0302,20.9956,21.0233,78100.0
2009-06-04 15:30:00,30.35,30.35,30.27,30.3,134700.0,21.0302,21.0302,20.9748,20.9956,134700.0
2009-06-04 15:35:00,30.3,30.36,30.27,30.36,135700.0,20.9956,21.0372,20.9748,21.0372,135700.0
2009-06-04 15:40:00,30.36,30.4,30.34,30.36,180900.0,21.0372,21.0649,21.0233,21.0372,180900.0
2009-06-04 15:45:00,30.37,30.41,30.34,30.34,219400.0,21.0441,21.0718,21.0233,21.0233,219400.0
2009-06-04 15:50:00,30.34,30.35,30.3,30.34,195300.0,21.0233,21.0302,20.9956,21.0233,195300.0
2009-06-04 15:55:00,30.34,30.39,30.32,30.34,662800.0,21.0233,21.0579,21.0094,21.0233,662800.0
2009-06-05 09:30:00,31.02,31.16,30.69,30.69,272900.0,21.4945,21.5915,21.2658,21.2658,272900.0
2009-06-05 09:35:00,30.7,30.9,30.66,30.74,262000.0,21.2728,21.4113,21.245,21.3005,262000.0
2009-06-05 09:40:00,30.74,30.77,30.53,30.54,239200.0,21.3005,21.3213,21.155,21.1619,239200.0
2009-06-05 09:45:00,30.54,30.55,30.36,30.45,305100.0,21.1619,21.1688,21.0372,21.0995,305100.0
2009-06-05 09:50:00,30.48,30.58,30.39,30.52,287000.0,21.1203,21.1896,21.0579,21.148,287000.0
2009-06-05 09:55:00,30.52,30.58,30.35,30.5,220300.0,21.148,21.1896,21.0302,21.1342,220300.0
2009-06-05 10:00:00,30.5,30.52,30.46,30.46,145400.0,21.1342,21.148,21.1065,21.1065,145400.0
2009-06-05 10:05:00,30.46,30.47,30.22,30.24,319500.0,21.1065,21.1134,20.9402,20.954,319500.0
2009-06-05 10:10:00,30.23,30.24,30.06,30.15,248200.0,20.9471,20.954,20.8293,20.8916,248200.0
2009-06-05 10:15:00,30.15,30.28,30.14,30.21,136400.0,20.8916,20.9817,20.8847,20.9332,136400.0
2009-06-05 10:20:00,30.22,30.33,30.22,30.25,322700.0,20.9402,21.0164,20.9402,20.9609,322700.0
2009-06-05 10:25:00,30.25,30.26,30.13,30.17,220200.0,20.9609,20.9679,20.8778,20.9055,220200.0
2009-06-05 10:30:00,30.18,30.3,30.13,30.28,183300.0,20.9124,20.9956,20.8778,20.9817,183300.0
2009-06-05 10:35:00,30.29,30.33,30.23,30.31,158400.0,20.9887,21.0164,20.9471,21.0025,158400.0
2009-06-05 10:40:00,30.32,30.5,30.3,30.46,208900.0,21.0094,21.1342,20.9956,21.1065,208900.0
2009-06-05 10:45:00,30.46,30.5,30.37,30.44,141900.0,21.1065,21.1342,21.0441,21.0926,141900.0
2009-06-05 10:50:00,30.44,30.5,30.43,30.48,124900.0,21.0926,21.1342,21.0857,21.1203,124900.0
2009-06-05 10:55:00,30.48,30.49,30.43,30.46,196200.0,21.1203,21.1272,21.0857,21.1065,196200.0
2009-06-05 11:00:00,30.46,30.68,30.46,30.66,180500.0,21.1065,21.2589,21.1065,21.245,180500.0
2009-06-05 11:05:00,30.66,30.67,30.58,30.63,144400.0,21.245,21.252,21.1896,21.2243,144400.0
2009-06-05 11:10:00,30.64,30.64,30.55,30.56,285000.0,21.2312,21.2312,21.1688,21.1757,285000.0
2009-06-05 11:15:00,30.56,30.64,30.55,30.59,215600.0,21.1757,21.2312,21.1688,21.1965,215600.0
2009-06-05 11:20:00,30.59,30.6,30.54,30.54,62200.0,21.1965,21.2035,21.1619,21.1619,62200.0
2009-06-05 11:25:00,30.55,30.55,30.5,30.5,61700.0,21.1688,21.1688,21.1342,21.1342,61700.0
2009-06-05 11:30:00,30.5,30.5,30.42,30.42,76500.0,21.1342,21.1342,21.0787,21.0787,76500.0
2009-06-05 11:35:00,30.42,30.42,30.4,30.4,45900.0,21.0787,21.0787,21.0649,21.0649,45900.0
2009-06-05 11:40:00,30.41,30.44,30.35,30.44,89400.0,21.0718,21.0926,21.0302,21.0926,89400.0
2009-06-05 11:45:00,30.44,30.44,30.36,30.37,77400.0,21.0926,21.0926,21.0372,21.0441,77400.0
2009-06-05 11:50:00,30.36,30.37,30.26,30.3,125100.0,21.0372,21.0441,20.9679,20.9956,125100.0
2009-06-05 11:55:00,30.31,30.4,30.3,30.35,134400.0,21.0025,21.0649,20.9956,21.0302,134400.0
2009-06-05 12:00:00,30.34,30.35,30.31,30.34,77400.0,21.0233,21.0302,21.0025,21.0233,77400.0
2009-06-05 12:05:00,30.34,30.38,30.32,30.36,114100.0,21.0233,21.051,21.0094,21.0372,114100.0
2009-06-05 12:10:00,30.36,30.36,30.31,30.32,131000.0,21.0372,21.0372,21.0025,21.0094,131000.0
2009-06-05 12:15:00,30.32,30.47,30.32,30.47,137200.0,21.0094,21.1134,21.0094,21.1134,137200.0
2009-06-05 12:20:00,30.47,30.51,30.42,30.46,96900.0,21.1134,21.1411,21.0787,21.1065,96900.0
2009-06-05 12:25:00,30.46,30.54,30.46,30.52,97500.0,21.1065,21.1619,21.1065,21.148,97500.0
2009-06-05 12:30:00,30.52,30.56,30.49,30.49,59500.0,21.148,21.1757,21.1272,21.1272,59500.0
2009-06-05 12:35:00,30.48,30.53,30.45,30.52,63700.0,21.1203,21.155,21.0995,21.148,63700.0
2009-06-05 12:40:00,30.52,30.52,30.49,30.51,53600.0,21.148,21.148,21.1272,21.1411,53600.0
2009-06-05 12:45:00,30.51,30.54,30.49,30.54,27500.0,21.1411,21.1619,21.1272,21.1619,27500.0
2009-06-05 12:50:00,30.55,30.58,30.53,30.54,41500.0,21.1688,21.1896,21.155,21.1619,41500.0
2009-06-05 12:55:00,30.54,30.57,30.5,30.55,33100.0,21.1619,21.1827,21.1342,21.1688,33100.0
2009-06-05 13:00:00,30.55,30.55,30.5,30.52,17300.0,21.1688,21.1688,21.1342,21.148,17300.0
2009-06-05 13:05:00,30.52,30.53,30.45,30.45,29700.0,21.148,21.155,21.0995,21.0995,29700.0
2009-06-05 13:10:00,30.45,30.46,30.4,30.44,59100.0,21.0995,21.1065,21.0649,21.0926,59100.0
2009-06-05 13:15:00,30.44,30.46,30.4,30.41,27500.0,21.0926,21.1065,21.0649,21.0718,27500.0
2009-06-05 13:20:00,30.41,30.44,30.38,30.44,63400.0,21.0718,21.0926,21.051,21.0926,63400.0
2009-06-05 13:25:00,30.43,30.46,30.42,30.46,30000.0,21.0857,21.1065,21.0787,21.1065,30000.0
2009-06-05 13:30:00,30.46,30.5,30.45,30.46,38900.0,21.1065,21.1342,21.0995,21.1065,38900.0
2009-06-05 13:35:00,30.46,30.47,30.39,30.42,48300.0,21.1065,21.1134,21.0579,21.0787,48300.0
2009-06-05 13:40:00,30.42,30.54,30.42,30.53,75200.0,21.0787,21.1619,21.0787,21.155,75200.0
2009-06-05 13:45:00,30.51,30.52,30.49,30.5,21700.0,21.1411,21.148,21.1272,21.1342,21700.0
2009-06-05 13:50:00,30.5,30.5,30.47,30.5,29700.0,21.1342,21.1342,21.1134,21.1342,29700.0
2009-06-05 13:55:00,30.49,30.52,30.42,30.46,57600.0,21.1272,21.148,21.0787,21.1065,57600.0
2009-06-05 14:00:00,30.46,30.5,30.4,30.41,39800.0,21.1065,21.1342,21.0649,21.0718,39800.0
2009-06-05 14:05:00,30.41,30.43,30.35,30.39,71300.0,21.0718,21.0857,21.0302,21.0579,71300.0
2009-06-05 14:10:00,30.39,30.46,30.39,30.41,87000.0,21.0579,21.1065,21.0579,21.0718,87000.0
2009-06-05 14:15:00,30.42,30.42,30.27,30.28,177700.0,21.0787,21.0787,20.9748,20.9817,177700.0
2009-06-05 14:20:00,30.27,30.3,30.24,30.3,109200.0,20.9748,20.9956,20.954,20.9956,109200.0
2009-06-05 14:25:00,30.29,30.3,30.25,30.26,89700.0,20.9887,20.9956,20.9609,20.9679,89700.0
2009-06-05 14:30:00,30.25,30.25,30.17,30.2,125100.0,20.9609,20.9609,20.9055,20.9263,125100.0
2009-06-05 14:35:00,30.21,30.26,30.19,30.24,173900.0,20.9332,20.9679,20.9194,20.954,173900.0
2009-06-05 14:40:00,30.23,30.27,30.21,30.24,163700.0,20.9471,20.9748,20.9332,20.954,163700.0
2009-06-05 14:45:00,30.24,30.24,30.18,30.2,154500.0,20.954,20.954,20.9124,20.9263,154500.0
2009-06-05 14:50:00,30.2,30.21,30.13,30.2,309900.0,20.9263,20.9332,20.8778,20.9263,309900.0
2009-06-05 14:55:00,30.2,30.23,30.19,30.23,62700.0,20.9263,20.9471,20.9194,20.9471,62700.0
2009-06-05 15:00:00,30.23,30.23,30.17,30.19,114100.0,20.9471,20.9471,20.9055,20.9194,114100.0
2009-06-05 15:05:00,30.19,30.24,30.18,30.19,183300.0,20.9194,20.954,20.9124,20.9194,183300.0
2009-06-05 15:10:00,30.19,30.25,30.19,30.25,141800.0,20.9194,20.9609,20.9194,20.9609,141800.0
2009-06-05 15:15:00,30.24,30.26,30.23,30.25,66700.0,20.954,20.9679,20.9471,20.9609,66700.0
2009-06-05 15:20:00,30.25,30.28,30.24,30.26,150600.0,20.9609,20.9817,20.954,20.9679,150600.0
2009-06-05 15:25:00,30.26,30.26,30.22,30.23,129100.0,20.9679,20.9679,20.9402,20.9471,129100.0
2009-06-05 15:30:00,30.23,30.26,30.22,30.24,144100.0,20.9471,20.9679,20.9402,20.954,144100.0
2009-06-05 15:35:00,30.25,30.26,30.2,30.22,235400.0,20.9609,20.9679,20.9263,20.9402,235400.0
2009-06-05 15:40:00,30.22,30.24,30.14,30.17,251500.0,20.9402,20.954,20.8847,20.9055,251500.0
2009-06-05 15:45:00,30.17,30.23,30.03,30.06,388900.0,20.9055,20.9471,20.8085,20.8293,388900.0
2009-06-05 15:50:00,30.06,30.16,30.06,30.13,361400.0,20.8293,20.8986,20.8293,20.8778,361400.0
2009-06-05 15:55:00,30.13,30.23,30.13,30.23,686800.0,20.8778,20.9471,20.8778,20.9471,686800.0
2009-06-08 09:30:00,30.1,30.31,30.1,30.22,140200.0,20.857,21.0025,20.857,20.9402,140200.0
2009-06-08 09:35:00,30.22,30.23,30.0,30.06,326900.0,20.9402,20.9471,20.7877,20.8293,326900.0
2009-06-08 09:40:00,30.06,30.16,30.0,30.03,109100.0,20.8293,20.8986,20.7877,20.8085,109100.0
2009-06-08 09:45:00,30.02,30.15,30.0,30.05,125400.0,20.8016,20.8916,20.7877,20.8224,125400.0
2009-06-08 09:50:00,30.06,30.21,30.02,30.21,180900.0,20.8293,20.9332,20.8016,20.9332,180900.0
2009-06-08 09:55:00,30.2,30.25,30.14,30.21,115400.0,20.9263,20.9609,20.8847,20.9332,115400.0
2009-06-08 10:00:00,30.21,30.29,30.15,30.25,90200.0,20.9332,20.9887,20.8916,20.9609,90200.0
2009-06-08 10:05:00,30.26,30.37,30.24,30.29,102700.0,20.9679,21.0441,20.954,20.9887,102700.0
2009-06-08 10:10:00,30.29,30.33,30.16,30.19,75600.0,20.9887,21.0164,20.8986,20.9194,75600.0
2009-06-08 10:15:00,30.19,30.19,30.05,30.07,143200.0,20.9194,20.9194,20.8224,20.8362,143200.0
2009-06-08 10:20:00,30.07,30.13,30.02,30.13,103800.0,20.8362,20.8778,20.8016,20.8778,103800.0
2009-06-08 10:25:00,30.14,30.26,30.13,30.23,78400.0,20.8847,20.9679,20.8778,20.9471,78400.0
2009-06-08 10:30:00,30.24,30.36,30.23,30.32,74100.0,20.954,21.0372,20.9471,21.0094,74100.0
2009-06-08 10:35:00,30.32,30.46,30.3,30.45,66100.0,21.0094,21.1065,20.9956,21.0995,66100.0
2009-06-08 10:40:00,30.44,30.52,30.35,30.52,104400.0,21.0926,21.148,21.0302,21.148,104400.0
2009-06-08 10:45:00,30.52,30.54,30.49,30.5,113100.0,21.148,21.1619,21.1272,21.1342,113100.0
2009-06-08 10:50:00,30.51,30.61,30.5,30.61,152700.0,21.1411,21.2104,21.1342,21.2104,152700.0
2009-06-08 10:55:00,30.61,30.64,30.52,30.62,125100.0,21.2104,21.2312,21.148,21.2173,125100.0
2009-06-08 11:00:00,30.63,30.63,30.5,30.55,127000.0,21.2243,21.2243,21.1342,21.1688,127000.0
2009-06-08 11:05:00,30.54,30.59,30.5,30.52,80100.0,21.1619,21.1965,21.1342,21.148,80100.0
2009-06-08 11:10:00,30.52,30.55,30.52,30.54,17400.0,21.148,21.1688,21.148,21.1619,17400.0
2009-06-08 11:15:00,30.55,30.64,30.54,30.63,51300.0,21.1688,21.2312,21.1619,21.2243,51300.0
2009-06-08 11:20:00,30.64,30.67,30.54,30.54,70600.0,21.2312,21.252,21.1619,21.1619,70600.0
2009-06-08 11:25:00,30.54,30.56,30.5,30.52,54800.0,21.1619,21.1757,21.1342,21.148,54800.0
2009-06-08 11:30:00,30.52,30.56,30.5,30.55,54800.0,21.148,21.1757,21.1342,21.1688,54800.0
2009-06-08 11:35:00,30.55,30.58,30.5,30.58,52700.0,21.1688,21.1896,21.1342,21.1896,52700.0
2009-06-08 11:40:00,30.58,30.6,30.55,30.57,33900.0,21.1896,21.2035,21.1688,21.1827,33900.0
2009-06-08 11:45:00,30.56,30.6,30.54,30.56,32400.0,21.1757,21.2035,21.1619,21.1757,32400.0
2009-06-08 11:50:00,30.56,30.61,30.55,30.61,61500.0,21.1757,21.2104,21.1688,21.2104,61500.0
2009-06-08 11:55:00,30.61,30.61,30.57,30.59,34900.0,21.2104,21.2104,21.1827,21.1965,34900.0
2009-06-08 12:00:00,30.59,30.6,30.48,30.49,55000.0,21.1965,21.2035,21.1203,21.1272,55000.0
2009-06-08 12:05:00,30.5,30.53,30.46,30.46,53800.0,21.1342,21.155,21.1065,21.1065,53800.0
2009-06-08 12:10:00,30.45,30.5,30.4,30.4,177200.0,21.0995,21.1342,21.0649,21.0649,177200.0
2009-06-08 12:15:00,30.41,30.44,30.4,30.42,56700.0,21.0718,21.0926,21.0649,21.0787,56700.0
2009-06-08 12:20:00,30.43,30.47,30.42,30.45,23700.0,21.0857,21.1134,21.0787,21.0995,23700.0
2009-06-08 12:25:00,30.45,30.5,30.44,30.49,31600.0,21.0995,21.1342,21.0926,21.1272,31600.0
2009-06-08 12:30:00,30.48,30.49,30.41,30.41,74800.0,21.1203,21.1272,21.0718,21.0718,74800.0
2009-06-08 12:35:00,30.42,30.5,30.41,30.49,50700.0,21.0787,21.1342,21.0718,21.1272,50700.0
2009-06-08 12:40:00,30.49,30.5,30.46,30.48,34000.0,21.1272,21.1342,21.1065,21.1203,34000.0
2009-06-08 12:45:00,30.47,30.49,30.41,30.43,34800.0,21.1134,21.1272,21.0718,21.0857,34800.0
2009-06-08 12:50:00,30.44,30.47,30.42,30.46,40100.0,21.0926,21.1134,21.0787,21.1065,40100.0
2009-06-08 12:55:00,30.46,30.48,30.46,30.48,9100.0,21.1065,21.1203,21.1065,21.1203,9100.0
2009-06-08 13:00:00,30.48,30.5,30.46,30.48,52200.0,21.1203,21.1342,21.1065,21.1203,52200.0
2009-06-08 13:05:00,30.47,30.56,30.47,30.55,45600.0,21.1134,21.1757,21.1134,21.1688,45600.0
2009-06-08 13:10:00,30.56,30.57,30.54,30.57,42000.0,21.1757,21.1827,21.1619,21.1827,42000.0
2009-06-08 13:15:00,30.57,30.62,30.57,30.61,105800.0,21.1827,21.2173,21.1827,21.2104,105800.0
2009-06-08 13:20:00,30.61,30.66,30.61,30.65,47600.0,21.2104,21.245,21.2104,21.2381,47600.0
2009-06-08 13:25:00,30.64,30.66,30.63,30.65,44400.0,21.2312,21.245,21.2243,21.2381,44400.0
2009-06-08 13:30:00,30.65,30.67,30.62,30.66,57500.0,21.2381,21.252,21.2173,21.245,57500.0
2009-06-08 13:35:00,30.66,30.69,30.66,30.67,28000.0,21.245,21.2658,21.245,21.252,28000.0
2009-06-08 13:40:00,30.67,30.7,30.65,30.7,36100.0,21.252,21.2728,21.2381,21.2728,36100.0
2009-06-08 13:45:00,30.7,30.77,30.69,30.73,84400.0,21.2728,21.3213,21.2658,21.2935,84400.0
2009-06-08 13:50:00,30.73,30.76,30.7,30.75,71600.0,21.2935,21.3143,21.2728,21.3074,71600.0
2009-06-08 13:55:00,30.76,30.78,30.75,30.75,45700.0,21.3143,21.3282,21.3074,21.3074,45700.0
2009-06-08 14:00:00,30.75,30.82,30.75,30.8,93700.0,21.3074,21.3559,21.3074,21.342,93700.0
2009-06-08 14:05:00,30.8,30.84,30.8,30.82,77100.0,21.342,21.3698,21.342,21.3559,77100.0
2009-06-08 14:10:00,30.81,30.87,30.81,30.86,71500.0,21.349,21.3906,21.349,21.3836,71500.0
2009-06-08 14:15:00,30.85,30.88,30.84,30.84,47900.0,21.3767,21.3975,21.3698,21.3698,47900.0
2009-06-08 14:20:00,30.84,30.85,30.76,30.78,106000.0,21.3698,21.3767,21.3143,21.3282,106000.0
2009-06-08 14:25:00,30.79,30.79,30.74,30.79,36200.0,21.3351,21.3351,21.3005,21.3351,36200.0
2009-06-08 14:30:00,30.79,30.88,30.78,30.8,78100.0,21.3351,21.3975,21.3282,21.342,78100.0
2009-06-08 14:35:00,30.79,30.81,30.76,30.77,33000.0,21.3351,21.349,21.3143,21.3213,33000.0
2009-06-08 14:40:00,30.77,30.78,30.75,30.75,52600.0,21.3213,21.3282,21.3074,21.3074,52600.0
2009-06-08 14:45:00,30.75,30.78,30.72,30.73,80900.0,21.3074,21.3282,21.2866,21.2935,80900.0
2009-06-08 14:50:00,30.73,30.77,30.69,30.69,52000.0,21.2935,21.3213,21.2658,21.2658,52000.0
2009-06-08 14:55:00,30.69,30.72,30.69,30.72,38200.0,21.2658,21.2866,21.2658,21.2866,38200.0
2009-06-08 15:00:00,30.71,30.8,30.71,30.8,79100.0,21.2797,21.342,21.2797,21.342,79100.0
2009-06-08 15:05:00,30.81,30.81,30.69,30.69,214500.0,21.349,21.349,21.2658,21.2658,214500.0
2009-06-08 15:10:00,30.69,30.7,30.64,30.65,144900.0,21.2658,21.2728,21.2312,21.2381,144900.0
2009-06-08 15:15:00,30.65,30.73,30.64,30.71,247800.0,21.2381,21.2935,21.2312,21.2797,247800.0
2009-06-08 15:20:00,30.71,30.86,30.69,30.82,413900.0,21.2797,21.3836,21.2658,21.3559,413900.0
2009-06-08 15:25:00,30.81,30.84,30.76,30.77,157200.0,21.349,21.3698,21.3143,21.3213,157200.0
2009-06-08 15:30:00,30.77,30.96,30.76,30.94,250800.0,21.3213,21.4529,21.3143,21.4391,250800.0
2009-06-08 15:35:00,30.94,31.04,30.93,31.01,280800.0,21.4391,21.5084,21.4321,21.4876,280800.0
2009-06-08 15:40:00,31.01,31.02,30.91,30.91,223800.0,21.4876,21.4945,21.4183,21.4183,223800.0
2009-06-08 15:45:00,30.91,30.96,30.86,30.86,211000.0,21.4183,21.4529,21.3836,21.3836,211000.0
2009-06-08 15:50:00,30.86,30.87,30.76,30.77,344900.0,21.3836,21.3906,21.3143,21.3213,344900.0
2009-06-08 15:55:00,30.77,30.83,30.67,30.78,523000.0,21.3213,21.3628,21.252,21.3282,523000.0
2009-06-09 09:30:00,30.92,30.92,30.59,30.72,92200.0,21.4252,21.4252,21.1965,21.2866,92200.0
2009-06-09 09:35:00,30.72,30.84,30.66,30.77,55700.0,21.2866,21.3698,21.245,21.3213,55700.0
2009-06-09 09:40:00,30.77,30.81,30.73,30.76,83400.0,21.3213,21.349,21.2935,21.3143,83400.0
2009-06-09 09:45:00,30.79,30.87,30.77,30.84,95200.0,21.3351,21.3906,21.3213,21.3698,95200.0
2009-06-09 09:50:00,30.85,30.88,30.75,30.87,105100.0,21.3767,21.3975,21.3074,21.3906,105100.0
2009-06-09 09:55:00,30.88,30.88,30.66,30.68,76900.0,21.3975,21.3975,21.245,21.2589,76900.0
2009-06-09 10:00:00,30.68,30.72,30.53,30.55,168700.0,21.2589,21.2866,21.155,21.1688,168700.0
2009-06-09 10:05:00,30.55,30.65,30.54,30.63,107200.0,21.1688,21.2381,21.1619,21.2243,107200.0
2009-06-09 10:10:00,30.64,30.75,30.61,30.67,74100.0,21.2312,21.3074,21.2104,21.252,74100.0
2009-06-09 10:15:00,30.67,30.75,30.67,30.73,101400.0,21.252,21.3074,21.252,21.2935,101400.0
2009-06-09 10:20:00,30.73,30.77,30.69,30.72,103100.0,21.2935,21.3213,21.2658,21.2866,103100.0
2009-06-09 10:25:00,30.73,30.8,30.69,30.8,86200.0,21.2935,21.342,21.2658,21.342,86200.0
2009-06-09 10:30:00,30.8,30.83,30.79,30.83,54700.0,21.342,21.3628,21.3351,21.3628,54700.0
2009-06-09 10:35:00,30.82,30.83,30.76,30.76,33800.0,21.3559,21.3628,21.3143,21.3143,33800.0
2009-06-09 10:40:00,30.77,30.87,30.77,30.81,65700.0,21.3213,21.3906,21.3213,21.349,65700.0
2009-06-09 10:45:00,30.81,30.83,30.75,30.76,38600.0,21.349,21.3628,21.3074,21.3143,38600.0
2009-06-09 10:50:00,30.76,30.77,30.72,30.74,73000.0,21.3143,21.3213,21.2866,21.3005,73000.0
2009-06-09 10:55:00,30.74,30.78,30.72,30.78,48200.0,21.3005,21.3282,21.2866,21.3282,48200.0
2009-06-09 11:00:00,30.78,30.78,30.7,30.75,45400.0,21.3282,21.3282,21.2728,21.3074,45400.0
2009-06-09 11:05:00,30.75,30.77,30.73,30.75,49800.0,21.3074,21.3213,21.2935,21.3074,49800.0
2009-06-09 11:10:00,30.75,30.75,30.67,30.67,20400.0,21.3074,21.3074,21.252,21.252,20400.0
2009-06-09 11:15:00,30.67,30.72,30.67,30.7,36500.0,21.252,21.2866,21.252,21.2728,36500.0
2009-06-09 11:20:00,30.69,30.71,30.68,30.7,50700.0,21.2658,21.2797,21.2589,21.2728,50700.0
2009-06-09 11:25:00,30.7,30.72,30.67,30.68,40100.0,21.2728,21.2866,21.252,21.2589,40100.0
2009-06-09 11:30:00,30.68,30.68,30.67,30.67,17000.0,21.2589,21.2589,21.252,21.252,17000.0
2009-06-09 11:35:00,30.68,30.69,30.64,30.68,68800.0,21.2589,21.2658,21.2312,21.2589,68800.0
2009-06-09 11:40:00,30.67,30.69,30.64,30.65,30000.0,21.252,21.2658,21.2312,21.2381,30000.0
2009-06-09 11:45:00,30.65,30.67,30.64,30.64,39200.0,21.2381,21.252,21.2312,21.2312,39200.0
2009-06-09 11:50:00,30.65,30.65,30.57,30.57,31100.0,21.2381,21.2381,21.1827,21.1827,31100.0
2009-06-09 11:55:00,30.58,30.62,30.57,30.59,24700.0,21.1896,21.2173,21.1827,21.1965,24700.0
2009-06-09 12:00:00,30.59,30.59,30.56,30.58,19900.0,21.1965,21.1965,21.1757,21.1896,19900.0
2009-06-09 12:05:00,30.57,30.65,30.57,30.64,39900.0,21.1827,21.2381,21.1827,21.2312,39900.0
2009-06-09 12:10:00,30.64,30.65,30.64,30.64,19300.0,21.2312,21.2381,21.2312,21.2312,19300.0
2009-06-09 12:15:00,30.64,30.7,30.64,30.69,31900.0,21.2312,21.2728,21.2312,21.2658,31900.0
2009-06-09 12:20:00,30.7,30.76,30.69,30.73,75500.0,21.2728,21.3143,21.2658,21.2935,75500.0
2009-06-09 12:25:00,30.72,30.78,30.71,30.77,73900.0,21.2866,21.3282,21.2797,21.3213,73900.0
2009-06-09 12:30:00,30.77,30.8,30.77,30.79,33100.0,21.3213,21.342,21.3213,21.3351,33100.0
2009-06-09 12:35:00,30.79,30.8,30.78,30.79,20200.0,21.3351,21.342,21.3282,21.3351,20200.0
2009-06-09 12:40:00,30.79,30.8,30.7,30.71,28900.0,21.3351,21.342,21.2728,21.2797,28900.0
2009-06-09 12:45:00,30.72,30.76,30.71,30.75,24800.0,21.2866,21.3143,21.2797,21.3074,24800.0
2009-06-09 12:50:00,30.75,30.8,30.75,30.8,42300.0,21.3074,21.342,21.3074,21.342,42300.0
2009-06-09 12:55:00,30.79,30.82,30.79,30.81,45400.0,21.3351,21.3559,21.3351,21.349,45400.0
2009-06-09 13:00:00,30.81,30.87,30.79,30.87,95900.0,21.349,21.3906,21.3351,21.3906,95900.0
2009-06-09 13:05:00,30.87,30.88,30.84,30.85,62300.0,21.3906,21.3975,21.3698,21.3767,62300.0
2009-06-09 13:10:00,30.85,30.87,30.74,30.79,45500.0,21.3767,21.3906,21.3005,21.3351,45500.0
2009-06-09 13:15:00,30.78,30.83,30.78,30.78,63500.0,21.3282,21.3628,21.3282,21.3282,63500.0
2009-06-09 13:20:00,30.78,30.79,30.74,30.75,65000.0,21.3282,21.3351,21.3005,21.3074,65000.0
2009-06-09 13:25:00,30.75,30.8,30.74,30.77,103500.0,21.3074,21.342,21.3005,21.3213,103500.0
2009-06-09 13:30:00,30.76,30.76,30.72,30.72,26300.0,21.3143,21.3143,21.2866,21.2866,26300.0
2009-06-09 13:35:00,30.72,30.75,30.66,30.74,54800.0,21.2866,21.3074,21.245,21.3005,54800.0
2009-06-09 13:40:00,30.73,30.74,30.69,30.72,38000.0,21.2935,21.3005,21.2658,21.2866,38000.0
2009-06-09 13:45:00,30.72,30.73,30.65,30.67,32500.0,21.2866,21.2935,21.2381,21.252,32500.0
2009-06-09 13:50:00,30.66,30.74,30.66,30.73,37500.0,21.245,21.3005,21.245,21.2935,37500.0
2009-06-09 13:55:00,30.73,30.81,30.73,30.8,56900.0,21.2935,21.349,21.2935,21.342,56900.0
2009-06-09 14:00:00,30.8,30.8,30.75,30.79,76800.0,21.342,21.342,21.3074,21.3351,76800.0
2009-06-09 14:05:00,30.79,30.85,30.78,30.82,52100.0,21.3351,21.3767,21.3282,21.3559,52100.0
2009-06-09 14:10:00,30.81,30.81,30.78,30.79,17600.0,21.349,21.349,21.3282,21.3351,17600.0
2009-06-09 14:15:00,30.8,30.87,30.79,30.84,48800.0,21.342,21.3906,21.3351,21.3698,48800.0
2009-06-09 14:20:00,30.84,30.86,30.77,30.82,46400.0,21.3698,21.3836,21.3213,21.3559,46400.0
2009-06-09 14:25:00,30.83,30.88,30.8,30.88,38500.0,21.3628,21.3975,21.342,21.3975,38500.0
2009-06-09 14:30:00,30.88,30.91,30.85,30.85,49800.0,21.3975,21.4183,21.3767,21.3767,49800.0
2009-06-09 14:35:00,30.85,30.91,30.84,30.85,63600.0,21.3767,21.4183,21.3698,21.3767,63600.0
2009-06-09 14:40:00,30.84,30.92,30.8,30.83,71600.0,21.3698,21.4252,21.342,21.3628,71600.0
2009-06-09 14:45:00,30.83,30.83,30.78,30.82,50700.0,21.3628,21.3628,21.3282,21.3559,50700.0
2009-06-09 14:50:00,30.81,30.82,30.79,30.8,17100.0,21.349,21.3559,21.3351,21.342,17100.0
2009-06-09 14:55:00,30.79,30.9,30.78,30.88,40200.0,21.3351,21.4113,21.3282,21.3975,40200.0
2009-06-09 15:00:00,30.89,30.92,30.83,30.83,54200.0,21.4044,21.4252,21.3628,21.3628,54200.0
2009-06-09 15:05:00,30.84,30.9,30.83,30.88,47800.0,21.3698,21.4113,21.3628,21.3975,47800.0
2009-06-09 15:10:00,30.87,30.88,30.81,30.83,52500.0,21.3906,21.3975,21.349,21.3628,52500.0
2009-06-09 15:15:00,30.83,30.84,30.75,30.83,64900.0,21.3628,21.3698,21.3074,21.3628,64900.0
2009-06-09 15:20:00,30.83,30.83,30.74,30.79,57300.0,21.3628,21.3628,21.3005,21.3351,57300.0
2009-06-09 15:25:00,30.8,30.83,30.76,30.82,51000.0,21.342,21.3628,21.3143,21.3559,51000.0
2009-06-09 15:30:00,30.82,30.82,30.75,30.79,81800.0,21.3559,21.3559,21.3074,21.3351,81800.0
2009-06-09 15:35:00,30.8,30.9,30.8,30.85,55600.0,21.342,21.4113,21.342,21.3767,55600.0
2009-06-09 15:40:00,30.85,30.92,30.81,30.91,97300.0,21.3767,21.4252,21.349,21.4183,97300.0
2009-06-09 15:45:00,30.91,30.92,30.77,30.84,105700.0,21.4183,21.4252,21.3213,21.3698,105700.0
2009-06-09 15:50:00,30.85,30.87,30.81,30.85,126200.0,21.3767,21.3906,21.349,21.3767,126200.0
2009-06-09 15:55:00,30.85,30.86,30.79,30.8,218700.0,21.3767,21.3836,21.3351,21.342,218700.0
2009-06-10 09:30:00,30.85,31.09,30.79,30.97,80900.0,21.3767,21.543,21.3351,21.4598,80900.0
2009-06-10 09:35:00,30.94,30.94,30.76,30.77,105500.0,21.4391,21.4391,21.3143,21.3213,105500.0
2009-06-10 09:40:00,30.77,30.8,30.72,30.75,219000.0,21.3213,21.342,21.2866,21.3074,219000.0
2009-06-10 09:45:00,30.73,30.76,30.57,30.62,78700.0,21.2935,21.3143,21.1827,21.2173,78700.0
2009-06-10 09:50:00,30.62,30.64,30.49,30.58,247200.0,21.2173,21.2312,21.1272,21.1896,247200.0
2009-06-10 09:55:00,30.58,30.64,30.54,30.58,143100.0,21.1896,21.2312,21.1619,21.1896,143100.0
2009-06-10 10:00:00,30.58,30.59,30.49,30.54,314800.0,21.1896,21.1965,21.1272,21.1619,314800.0
2009-06-10 10:05:00,30.55,30.6,30.55,30.6,133500.0,21.1688,21.2035,21.1688,21.2035,133500.0
2009-06-10 10:10:00,30.6,30.6,30.5,30.53,114000.0,21.2035,21.2035,21.1342,21.155,114000.0
2009-06-10 10:15:00,30.54,30.57,30.49,30.55,104400.0,21.1619,21.1827,21.1272,21.1688,104400.0
2009-06-10 10:20:00,30.56,30.6,30.49,30.56,119200.0,21.1757,21.2035,21.1272,21.1757,119200.0
2009-06-10 10:25:00,30.57,30.58,30.5,30.54,64400.0,21.1827,21.1896,21.1342,21.1619,64400.0
2009-06-10 10:30:00,30.54,30.59,30.49,30.52,71700.0,21.1619,21.1965,21.1272,21.148,71700.0
2009-06-10 10:35:00,30.54,30.56,30.45,30.46,82900.0,21.1619,21.1757,21.0995,21.1065,82900.0
2009-06-10 10:40:00,30.46,30.54,30.43,30.54,55200.0,21.1065,21.1619,21.0857,21.1619,55200.0
2009-06-10 10:45:00,30.53,30.54,30.41,30.45,66400.0,21.155,21.1619,21.0718,21.0995,66400.0
2009-06-10 10:50:00,30.44,30.48,30.4,30.46,72700.0,21.0926,21.1203,21.0649,21.1065,72700.0
2009-06-10 10:55:00,30.46,30.49,30.42,30.48,96800.0,21.1065,21.1272,21.0787,21.1203,96800.0
2009-06-10 11:00:00,30.49,30.52,30.41,30.51,65500.0,21.1272,21.148,21.0718,21.1411,65500.0
2009-06-10 11:05:00,30.52,30.57,30.41,30.41,58900.0,21.148,21.1827,21.0718,21.0718,58900.0
2009-06-10 11:10:00,30.4,30.49,30.4,30.48,60500.0,21.0649,21.1272,21.0649,21.1203,60500.0
2009-06-10 11:15:00,30.48,30.48,30.41,30.46,61300.0,21.1203,21.1203,21.0718,21.1065,61300.0
2009-06-10 11:20:00,30.46,30.59,30.46,30.55,81800.0,21.1065,21.1965,21.1065,21.1688,81800.0
2009-06-10 11:25:00,30.56,30.57,30.49,30.55,30300.0,21.1757,21.1827,21.1272,21.1688,30300.0
2009-06-10 11:30:00,30.55,30.6,30.55,30.6,20000.0,21.1688,21.2035,21.1688,21.2035,20000.0
2009-06-10 11:35:00,30.59,30.61,30.55,30.6,61100.0,21.1965,21.2104,21.1688,21.2035,61100.0
2009-06-10 11:40:00,30.6,30.63,30.52,30.52,48800.0,21.2035,21.2243,21.148,21.148,48800.0
2009-06-10 11:45:00,30.52,30.56,30.5,30.55,44600.0,21.148,21.1757,21.1342,21.1688,44600.0
2009-06-10 11:50:00,30.55,30.61,30.55,30.61,40600.0,21.1688,21.2104,21.1688,21.2104,40600.0
2009-06-10 11:55:00,30.6,30.66,30.6,30.66,79200.0,21.2035,21.245,21.2035,21.245,79200.0
2009-06-10 12:00:00,30.65,30.7,30.64,30.68,86600.0,21.2381,21.2728,21.2312,21.2589,86600.0
2009-06-10 12:05:00,30.69,30.69,30.63,30.63,46600.0,21.2658,21.2658,21.2243,21.2243,46600.0
2009-06-10 12:10:00,30.63,30.63,30.59,30.6,29500.0,21.2243,21.2243,21.1965,21.2035,29500.0
2009-06-10 12:15:00,30.6,30.68,30.6,30.67,76600.0,21.2035,21.2589,21.2035,21.252,76600.0
2009-06-10 12:20:00,30.68,30.73,30.55,30.56,83500.0,21.2589,21.2935,21.1688,21.1757,83500.0
2009-06-10 12:25:00,30.55,30.58,30.52,30.57,63900.0,21.1688,21.1896,21.148,21.1827,63900.0
2009-06-10 12:30:00,30.57,30.59,30.5,30.58,57100.0,21.1827,21.1965,21.1342,21.1896,57100.0
2009-06-10 12:35:00,30.57,30.6,30.55,30.6,28600.0,21.1827,21.2035,21.1688,21.2035,28600.0
2009-06-10 12:40:00,30.6,30.61,30.59,30.6,18100.0,21.2035,21.2104,21.1965,21.2035,18100.0
2009-06-10 12:45:00,30.59,30.63,30.55,30.55,42100.0,21.1965,21.2243,21.1688,21.1688,42100.0
2009-06-10 12:50:00,30.56,30.66,30.55,30.64,29700.0,21.1757,21.245,21.1688,21.2312,29700.0
2009-06-10 12:55:00,30.65,30.69,30.61,30.62,58700.0,21.2381,21.2658,21.2104,21.2173,58700.0
2009-06-10 13:00:00,30.62,30.62,30.49,30.5,110900.0,21.2173,21.2173,21.1272,21.1342,110900.0
2009-06-10 13:05:00,30.5,30.53,30.45,30.46,132500.0,21.1342,21.155,21.0995,21.1065,132500.0
2009-06-10 13:10:00,30.47,30.48,30.41,30.46,69200.0,21.1134,21.1203,21.0718,21.1065,69200.0
2009-06-10 13:15:00,30.45,30.46,30.35,30.36,52900.0,21.0995,21.1065,21.0302,21.0372,52900.0
2009-06-10 13:20:00,30.36,30.39,30.35,30.38,80500.0,21.0372,21.0579,21.0302,21.051,80500.0
2009-06-10 13:25:00,30.38,30.38,30.32,30.32,75600.0,21.051,21.051,21.0094,21.0094,75600.0
2009-06-10 13:30:00,30.33,30.33,30.29,30.3,55500.0,21.0164,21.0164,20.9887,20.9956,55500.0
2009-06-10 13:35:00,30.31,30.31,30.24,30.25,70500.0,21.0025,21.0025,20.954,20.9609,70500.0
2009-06-10 13:40:00,30.25,30.28,30.19,30.2,67100.0,20.9609,20.9817,20.9194,20.9263,67100.0
2009-06-10 13:45:00,30.2,30.23,30.16,30.21,89600.0,20.9263,20.9471,20.8986,20.9332,89600.0
2009-06-10 13:50:00,30.21,30.27,30.21,30.24,63300.0,20.9332,20.9748,20.9332,20.954,63300.0
2009-06-10 13:55:00,30.24,30.26,30.22,30.25,50400.0,20.954,20.9679,20.9402,20.9609,50400.0
2009-06-10 14:00:00,30.24,30.31,30.17,30.31,118000.0,20.954,21.0025,20.9055,21.0025,118000.0
2009-06-10 14:05:00,30.31,30.31,30.16,30.31,73400.0,21.0025,21.0025,20.8986,21.0025,73400.0
2009-06-10 14:10:00,30.31,30.4,30.3,30.37,74800.0,21.0025,21.0649,20.9956,21.0441,74800.0
2009-06-10 14:15:00,30.37,30.37,30.28,30.3,25200.0,21.0441,21.0441,20.9817,20.9956,25200.0
2009-06-10 14:20:00,30.31,30.38,30.28,30.28,57200.0,21.0025,21.051,20.9817,20.9817,57200.0
2009-06-10 14:25:00,30.28,30.29,30.22,30.24,100700.0,20.9817,20.9887,20.9402,20.954,100700.0
2009-06-10 14:30:00,30.24,30.26,30.18,30.24,66400.0,20.954,20.9679,20.9124,20.954,66400.0
2009-06-10 14:35:00,30.24,30.33,30.23,30.26,68800.0,20.954,21.0164,20.9471,20.9679,68800.0
2009-06-10 14:40:00,30.26,30.33,30.23,30.32,48800.0,20.9679,21.0164,20.9471,21.0094,48800.0
2009-06-10 14:45:00,30.33,30.37,30.3,30.32,39600.0,21.0164,21.0441,20.9956,21.0094,39600.0
2009-06-10 14:50:00,30.32,30.39,30.28,30.34,53200.0,21.0094,21.0579,20.9817,21.0233,53200.0
2009-06-10 14:55:00,30.34,30.39,30.33,30.36,59200.0,21.0233,21.0579,21.0164,21.0372,59200.0
2009-06-10 15:00:00,30.36,30.38,30.27,30.32,68000.0,21.0372,21.051,20.9748,21.0094,68000.0
2009-06-10 15:05:00,30.32,30.34,30.21,30.25,99500.0,21.0094,21.0233,20.9332,20.9609,99500.0
2009-06-10 15:10:00,30.24,30.3,30.24,30.24,65800.0,20.954,20.9956,20.954,20.954,65800.0
2009-06-10 15:15:00,30.24,30.25,30.18,30.22,76500.0,20.954,20.9609,20.9124,20.9402,76500.0
2009-06-10 15:20:00,30.22,30.28,30.21,30.25,53400.0,20.9402,20.9817,20.9332,20.9609,53400.0
2009-06-10 15:25:00,30.25,30.26,30.18,30.2,94200.0,20.9609,20.9679,20.9124,20.9263,94200.0
2009-06-10 15:30:00,30.21,30.33,30.19,30.29,142800.0,20.9332,21.0164,20.9194,20.9887,142800.0
2009-06-10 15:35:00,30.29,30.4,30.29,30.39,159200.0,20.9887,21.0649,20.9887,21.0579,159200.0
2009-06-10 15:40:00,30.4,30.44,30.37,30.43,109900.0,21.0649,21.0926,21.0441,21.0857,109900.0
2009-06-10 15:45:00,30.44,30.46,30.39,30.44,92400.0,21.0926,21.1065,21.0579,21.0926,92400.0
2009-06-10 15:50:00,30.45,30.47,30.3,30.47,163100.0,21.0995,21.1134,20.9956,21.1134,163100.0
2009-06-10 15:55:00,30.46,30.51,30.4,30.49,290100.0,21.1065,21.1411,21.0649,21.1272,290100.0
2009-06-11 09:30:00,30.42,30.75,30.31,30.52,138600.0,21.0787,21.3074,21.0025,21.148,138600.0
2009-06-11 09:35:00,30.53,30.68,30.41,30.49,124000.0,21.155,21.2589,21.0718,21.1272,124000.0
2009-06-11 09:40:00,30.49,30.5,30.34,30.37,368000.0,21.1272,21.1342,21.0233,21.0441,368000.0
2009-06-11 09:45:00,30.37,30.52,30.36,30.45,412600.0,21.0441,21.148,21.0372,21.0995,412600.0
2009-06-11 09:50:00,30.45,30.45,30.37,30.39,86300.0,21.0995,21.0995,21.0441,21.0579,86300.0
2009-06-11 09:55:00,30.39,30.44,30.33,30.35,156200.0,21.0579,21.0926,21.0164,21.0302,156200.0
2009-06-11 10:00:00,30.35,30.4,30.24,30.3,236800.0,21.0302,21.0649,20.954,20.9956,236800.0
2009-06-11 10:05:00,30.3,30.3,30.22,30.25,156400.0,20.9956,20.9956,20.9402,20.9609,156400.0
2009-06-11 10:10:00,30.26,30.4,30.23,30.25,119700.0,20.9679,21.0649,20.9471,20.9609,119700.0
2009-06-11 10:15:00,30.25,30.34,30.24,30.33,143500.0,20.9609,21.0233,20.954,21.0164,143500.0
2009-06-11 10:20:00,30.33,30.35,30.25,30.3,104700.0,21.0164,21.0302,20.9609,20.9956,104700.0
2009-06-11 10:25:00,30.31,30.35,30.28,30.3,33400.0,21.0025,21.0302,20.9817,20.9956,33400.0
2009-06-11 10:30:00,30.3,30.3,30.2,30.24,143100.0,20.9956,20.9956,20.9263,20.954,143100.0
2009-06-11 10:35:00,30.24,30.26,30.15,30.19,110700.0,20.954,20.9679,20.8916,20.9194,110700.0
2009-06-11 10:40:00,30.19,30.22,30.15,30.15,79900.0,20.9194,20.9402,20.8916,20.8916,79900.0
2009-06-11 10:45:00,30.15,30.17,30.11,30.16,117000.0,20.8916,20.9055,20.8639,20.8986,117000.0
2009-06-11 10:50:00,30.17,30.21,30.16,30.18,72300.0,20.9055,20.9332,20.8986,20.9124,72300.0
2009-06-11 10:55:00,30.18,30.21,30.12,30.18,81000.0,20.9124,20.9332,20.8709,20.9124,81000.0
2009-06-11 11:00:00,30.18,30.19,30.0,30.12,138900.0,20.9124,20.9194,20.7877,20.8709,138900.0
2009-06-11 11:05:00,30.12,30.12,30.03,30.04,63200.0,20.8709,20.8709,20.8085,20.8154,63200.0
2009-06-11 11:10:00,30.04,30.05,30.0,30.01,115900.0,20.8154,20.8224,20.7877,20.7946,115900.0
2009-06-11 11:15:00,30.01,30.08,30.0,30.08,67000.0,20.7946,20.8431,20.7877,20.8431,67000.0
2009-06-11 11:20:00,30.08,30.15,30.06,30.06,137200.0,20.8431,20.8916,20.8293,20.8293,137200.0
2009-06-11 11:25:00,30.06,30.15,30.05,30.14,88700.0,20.8293,20.8916,20.8224,20.8847,88700.0
2009-06-11 11:30:00,30.14,30.14,30.08,30.09,54900.0,20.8847,20.8847,20.8431,20.8501,54900.0
2009-06-11 11:35:00,30.1,30.11,30.06,30.06,45800.0,20.857,20.8639,20.8293,20.8293,45800.0
2009-06-11 11:40:00,30.05,30.12,30.05,30.11,71800.0,20.8224,20.8709,20.8224,20.8639,71800.0
2009-06-11 11:45:00,30.1,30.11,30.06,30.09,34400.0,20.857,20.8639,20.8293,20.8501,34400.0
2009-06-11 11:50:00,30.09,30.1,30.05,30.09,78000.0,20.8501,20.857,20.8224,20.8501,78000.0
2009-06-11 11:55:00,30.09,30.13,30.08,30.11,86700.0,20.8501,20.8778,20.8431,20.8639,86700.0
2009-06-11 12:00:00,30.11,30.17,30.1,30.15,113100.0,20.8639,20.9055,20.857,20.8916,113100.0
2009-06-11 12:05:00,30.16,30.17,30.13,30.16,73700.0,20.8986,20.9055,20.8778,20.8986,73700.0
2009-06-11 12:10:00,30.15,30.21,30.15,30.16,143200.0,20.8916,20.9332,20.8916,20.8986,143200.0
2009-06-11 12:15:00,30.15,30.2,30.1,30.13,149600.0,20.8916,20.9263,20.857,20.8778,149600.0
2009-06-11 12:20:00,30.13,30.14,30.11,30.14,89000.0,20.8778,20.8847,20.8639,20.8847,89000.0
2009-06-11 12:25:00,30.14,30.15,30.09,30.1,59800.0,20.8847,20.8916,20.8501,20.857,59800.0
2009-06-11 12:30:00,30.09,30.11,30.06,30.07,69200.0,20.8501,20.8639,20.8293,20.8362,69200.0
2009-06-11 12:35:00,30.08,30.09,30.03,30.09,44500.0,20.8431,20.8501,20.8085,20.8501,44500.0
2009-06-11 12:40:00,30.09,30.14,30.06,30.14,73200.0,20.8501,20.8847,20.8293,20.8847,73200.0
2009-06-11 12:45:00,30.14,30.15,30.13,30.15,20400.0,20.8847,20.8916,20.8778,20.8916,20400.0
2009-06-11 12:50:00,30.14,30.21,30.14,30.2,103900.0,20.8847,20.9332,20.8847,20.9263,103900.0
2009-06-11 12:55:00,30.2,30.27,30.18,30.22,165000.0,20.9263,20.9748,20.9124,20.9402,165000.0
2009-06-11 13:00:00,30.21,30.31,30.21,30.22,130800.0,20.9332,21.0025,20.9332,20.9402,130800.0
2009-06-11 13:05:00,30.22,30.23,30.15,30.2,91500.0,20.9402,20.9471,20.8916,20.9263,91500.0
2009-06-11 13:10:00,30.2,30.21,30.15,30.16,94300.0,20.9263,20.9332,20.8916,20.8986,94300.0
2009-06-11 13:15:00,30.17,30.2,30.15,30.17,48100.0,20.9055,20.9263,20.8916,20.9055,48100.0
2009-06-11 13:20:00,30.17,30.24,30.17,30.2,129300.0,20.9055,20.954,20.9055,20.9263,129300.0
2009-06-11 13:25:00,30.21,30.23,30.19,30.23,188600.0,20.9332,20.9471,20.9194,20.9471,188600.0
2009-06-11 13:30:00,30.23,30.26,30.18,30.2,119200.0,20.9471,20.9679,20.9124,20.9263,119200.0
2009-06-11 13:35:00,30.21,30.22,30.17,30.18,130600.0,20.9332,20.9402,20.9055,20.9124,130600.0
2009-06-11 13:40:00,30.18,30.27,30.16,30.26,162100.0,20.9124,20.9748,20.8986,20.9679,162100.0
2009-06-11 13:45:00,30.26,30.31,30.25,30.3,96700.0,20.9679,21.0025,20.9609,20.9956,96700.0
2009-06-11 13:50:00,30.3,30.31,30.27,30.29,55800.0,20.9956,21.0025,20.9748,20.9887,55800.0
2009-06-11 13:55:00,30.29,30.31,30.26,30.3,51400.0,20.9887,21.0025,20.9679,20.9956,51400.0
2009-06-11 14:00:00,30.31,30.4,30.3,30.37,231200.0,21.0025,21.0649,20.9956,21.0441,231200.0
2009-06-11 14:05:00,30.37,30.41,30.34,30.34,103200.0,21.0441,21.0718,21.0233,21.0233,103200.0
2009-06-11 14:10:00,30.34,30.39,30.33,30.35,149600.0,21.0233,21.0579,21.0164,21.0302,149600.0
2009-06-11 14:15:00,30.35,30.38,30.34,30.34,186900.0,21.0302,21.051,21.0233,21.0233,186900.0
2009-06-11 14:20:00,30.34,30.38,30.33,30.37,83900.0,21.0233,21.051,21.0164,21.0441,83900.0
2009-06-11 14:25:00,30.37,30.39,30.36,30.36,34400.0,21.0441,21.0579,21.0372,21.0372,34400.0
2009-06-11 14:30:00,30.36,30.39,30.34,30.34,83900.0,21.0372,21.0579,21.0233,21.0233,83900.0
2009-06-11 14:35:00,30.34,30.35,30.27,30.29,113500.0,21.0233,21.0302,20.9748,20.9887,113500.0
2009-06-11 14:40:00,30.29,30.3,30.26,30.3,64500.0,20.9887,20.9956,20.9679,20.9956,64500.0
2009-06-11 14:45:00,30.3,30.35,30.29,30.33,69800.0,20.9956,21.0302,20.9887,21.0164,69800.0
2009-06-11 14:50:00,30.33,30.42,30.33,30.41,167300.0,21.0164,21.0787,21.0164,21.0718,167300.0
2009-06-11 14:55:00,30.41,30.46,30.37,30.4,122900.0,21.0718,21.1065,21.0441,21.0649,122900.0
2009-06-11 15:00:00,30.39,30.42,30.37,30.42,67700.0,21.0579,21.0787,21.0441,21.0787,67700.0
2009-06-11 15:05:00,30.42,30.47,30.38,30.4,83000.0,21.0787,21.1134,21.051,21.0649,83000.0
2009-06-11 15:10:00,30.39,30.4,30.37,30.38,43600.0,21.0579,21.0649,21.0441,21.051,43600.0
2009-06-11 15:15:00,30.37,30.4,30.36,30.36,54000.0,21.0441,21.0649,21.0372,21.0372,54000.0
2009-06-11 15:20:00,30.36,30.4,30.35,30.4,73500.0,21.0372,21.0649,21.0302,21.0649,73500.0
2009-06-11 15:25:00,30.4,30.4,30.34,30.36,80600.0,21.0649,21.0649,21.0233,21.0372,80600.0
2009-06-11 15:30:00,30.35,30.37,30.25,30.32,253700.0,21.0302,21.0441,20.9609,21.0094,253700.0
2009-06-11 15:35:00,30.32,30.36,30.27,30.32,164900.0,21.0094,21.0372,20.9748,21.0094,164900.0
2009-06-11 15:40:00,30.32,30.35,30.29,30.29,114700.0,21.0094,21.0302,20.9887,20.9887,114700.0
2009-06-11 15:45:00,30.29,30.38,30.29,30.33,177700.0,20.9887,21.051,20.9887,21.0164,177700.0
2009-06-11 15:50:00,30.33,30.39,30.29,30.35,283000.0,21.0164,21.0579,20.9887,21.0302,283000.0
2009-06-11 15:55:00,30.35,30.36,30.22,30.26,481000.0,21.0302,21.0372,20.9402,20.9679,481000.0
2009-06-12 09:30:00,30.08,30.22,30.0,30.06,156100.0,20.8431,20.9402,20.7877,20.8293,156100.0
2009-06-12 09:35:00,30.06,30.08,30.0,30.03,106300.0,20.8293,20.8431,20.7877,20.8085,106300.0
2009-06-12 09:40:00,30.03,30.07,30.0,30.02,119800.0,20.8085,20.8362,20.7877,20.8016,119800.0
2009-06-12 09:45:00,30.02,30.1,30.0,30.02,189100.0,20.8016,20.857,20.7877,20.8016,189100.0
2009-06-12 09:50:00,30.03,30.18,30.03,30.14,141400.0,20.8085,20.9124,20.8085,20.8847,141400.0
2009-06-12 09:55:00,30.11,30.13,30.0,30.0,260200.0,20.8639,20.8778,20.7877,20.7877,260200.0
2009-06-12 10:00:00,30.0,30.08,30.0,30.08,170400.0,20.7877,20.8431,20.7877,20.8431,170400.0
2009-06-12 10:05:00,30.09,30.11,30.04,30.1,108300.0,20.8501,20.8639,20.8154,20.857,108300.0
2009-06-12 10:10:00,30.09,30.23,30.08,30.17,64400.0,20.8501,20.9471,20.8431,20.9055,64400.0
2009-06-12 10:15:00,30.15,30.23,30.12,30.15,62500.0,20.8916,20.9471,20.8709,20.8916,62500.0
2009-06-12 10:20:00,30.15,30.17,30.07,30.07,87400.0,20.8916,20.9055,20.8362,20.8362,87400.0
2009-06-12 10:25:00,30.06,30.07,30.0,30.04,124500.0,20.8293,20.8362,20.7877,20.8154,124500.0
2009-06-12 10:30:00,30.04,30.08,30.02,30.05,120100.0,20.8154,20.8431,20.8016,20.8224,120100.0
2009-06-12 10:35:00,30.05,30.17,30.04,30.13,82900.0,20.8224,20.9055,20.8154,20.8778,82900.0
2009-06-12 10:40:00,30.14,30.21,30.14,30.2,61300.0,20.8847,20.9332,20.8847,20.9263,61300.0
2009-06-12 10:45:00,30.21,30.27,30.16,30.2,89500.0,20.9332,20.9748,20.8986,20.9263,89500.0
2009-06-12 10:50:00,30.21,30.22,30.11,30.13,97200.0,20.9332,20.9402,20.8639,20.8778,97200.0
2009-06-12 10:55:00,30.13,30.13,30.06,30.09,142900.0,20.8778,20.8778,20.8293,20.8501,142900.0
2009-06-12 11:00:00,30.09,30.12,30.06,30.07,103000.0,20.8501,20.8709,20.8293,20.8362,103000.0
2009-06-12 11:05:00,30.07,30.16,30.03,30.13,224500.0,20.8362,20.8986,20.8085,20.8778,224500.0
2009-06-12 11:10:00,30.13,30.16,30.13,30.14,65700.0,20.8778,20.8986,20.8778,20.8847,65700.0
2009-06-12 11:15:00,30.14,30.14,30.08,30.1,75300.0,20.8847,20.8847,20.8431,20.857,75300.0
2009-06-12 11:20:00,30.1,30.14,30.07,30.09,69800.0,20.857,20.8847,20.8362,20.8501,69800.0
2009-06-12 11:25:00,30.09,30.16,30.08,30.15,33300.0,20.8501,20.8986,20.8431,20.8916,33300.0
2009-06-12 11:30:00,30.15,30.16,30.15,30.15,17800.0,20.8916,20.8986,20.8916,20.8916,17800.0
2009-06-12 11:35:00,30.15,30.25,30.15,30.25,92800.0,20.8916,20.9609,20.8916,20.9609,92800.0
2009-06-12 11:40:00,30.24,30.27,30.15,30.18,76000.0,20.954,20.9748,20.8916,20.9124,76000.0
2009-06-12 11:45:00,30.18,30.21,30.15,30.21,56300.0,20.9124,20.9332,20.8916,20.9332,56300.0
2009-06-12 11:50:00,30.21,30.22,30.2,30.2,34000.0,20.9332,20.9402,20.9263,20.9263,34000.0
2009-06-12 11:55:00,30.2,30.2,30.09,30.09,54400.0,20.9263,20.9263,20.8501,20.8501,54400.0
2009-06-12 12:00:00,30.09,30.11,30.08,30.1,30900.0,20.8501,20.8639,20.8431,20.857,30900.0
2009-06-12 12:05:00,30.1,30.19,30.1,30.17,50000.0,20.857,20.9194,20.857,20.9055,50000.0
2009-06-12 12:10:00,30.17,30.19,30.16,30.17,26000.0,20.9055,20.9194,20.8986,20.9055,26000.0
2009-06-12 12:15:00,30.17,30.18,30.16,30.18,47200.0,20.9055,20.9124,20.8986,20.9124,47200.0
2009-06-12 12:20:00,30.18,30.21,30.16,30.21,80600.0,20.9124,20.9332,20.8986,20.9332,80600.0
2009-06-12 12:25:00,30.21,30.25,30.19,30.2,57300.0,20.9332,20.9609,20.9194,20.9263,57300.0
2009-06-12 12:30:00,30.2,30.21,30.11,30.11,42100.0,20.9263,20.9332,20.8639,20.8639,42100.0
2009-06-12 12:35:00,30.13,30.15,30.1,30.13,22600.0,20.8778,20.8916,20.857,20.8778,22600.0
2009-06-12 12:40:00,30.14,30.14,30.12,30.12,16800.0,20.8847,20.8847,20.8709,20.8709,16800.0
2009-06-12 12:45:00,30.13,30.18,30.12,30.14,36300.0,20.8778,20.9124,20.8709,20.8847,36300.0
2009-06-12 12:50:00,30.14,30.15,29.9,30.13,62200.0,20.8847,20.8916,20.7184,20.8778,62200.0
2009-06-12 12:55:00,30.12,30.2,30.09,30.19,40700.0,20.8709,20.9263,20.8501,20.9194,40700.0
2009-06-12 13:00:00,30.19,30.22,30.17,30.22,104600.0,20.9194,20.9402,20.9055,20.9402,104600.0
2009-06-12 13:05:00,30.23,30.28,30.22,30.28,75400.0,20.9471,20.9817,20.9402,20.9817,75400.0
2009-06-12 13:10:00,30.27,30.29,30.27,30.28,16800.0,20.9748,20.9887,20.9748,20.9817,16800.0
2009-06-12 13:15:00,30.27,30.3,30.23,30.29,31300.0,20.9748,20.9956,20.9471,20.9887,31300.0
2009-06-12 13:20:00,30.28,30.31,30.27,30.31,44500.0,20.9817,21.0025,20.9748,21.0025,44500.0
2009-06-12 13:25:00,30.31,30.32,30.26,30.26,24300.0,21.0025,21.0094,20.9679,20.9679,24300.0
2009-06-12 13:30:00,30.26,30.27,30.23,30.24,23500.0,20.9679,20.9748,20.9471,20.954,23500.0
2009-06-12 13:35:00,30.23,30.27,30.22,30.26,36600.0,20.9471,20.9748,20.9402,20.9679,36600.0
2009-06-12 13:40:00,30.27,30.3,30.19,30.21,59500.0,20.9748,20.9956,20.9194,20.9332,59500.0
2009-06-12 13:45:00,30.2,30.26,30.19,30.25,43400.0,20.9263,20.9679,20.9194,20.9609,43400.0
2009-06-12 13:50:00,30.26,30.27,30.2,30.22,64200.0,20.9679,20.9748,20.9263,20.9402,64200.0
2009-06-12 13:55:00,30.21,30.22,30.2,30.2,26200.0,20.9332,20.9402,20.9263,20.9263,26200.0
2009-06-12 14:00:00,30.2,30.21,30.11,30.13,170100.0,20.9263,20.9332,20.8639,20.8778,170100.0
2009-06-12 14:05:00,30.13,30.18,30.12,30.14,174000.0,20.8778,20.9124,20.8709,20.8847,174000.0
2009-06-12 14:10:00,30.14,30.15,30.09,30.1,136500.0,20.8847,20.8916,20.8501,20.857,136500.0
2009-06-12 14:15:00,30.1,30.1,30.06,30.07,69900.0,20.857,20.857,20.8293,20.8362,69900.0
2009-06-12 14:20:00,30.06,30.1,30.05,30.07,120200.0,20.8293,20.857,20.8224,20.8362,120200.0
2009-06-12 14:25:00,30.07,30.07,30.0,30.02,170800.0,20.8362,20.8362,20.7877,20.8016,170800.0
2009-06-12 14:30:00,30.01,30.09,30.0,30.09,123400.0,20.7946,20.8501,20.7877,20.8501,123400.0
2009-06-12 14:35:00,30.09,30.1,30.06,30.09,61200.0,20.8501,20.857,20.8293,20.8501,61200.0
2009-06-12 14:40:00,30.1,30.22,30.1,30.2,133400.0,20.857,20.9402,20.857,20.9263,133400.0
2009-06-12 14:45:00,30.2,30.26,30.2,30.24,56800.0,20.9263,20.9679,20.9263,20.954,56800.0
2009-06-12 14:50:00,30.25,30.27,30.23,30.25,45300.0,20.9609,20.9748,20.9471,20.9609,45300.0
2009-06-12 14:55:00,30.25,30.25,30.18,30.2,93000.0,20.9609,20.9609,20.9124,20.9263,93000.0
2009-06-12 15:00:00,30.2,30.24,30.2,30.23,41000.0,20.9263,20.954,20.9263,20.9471,41000.0
2009-06-12 15:05:00,30.23,30.25,30.22,30.24,53000.0,20.9471,20.9609,20.9402,20.954,53000.0
2009-06-12 15:10:00,30.24,30.26,30.22,30.25,42300.0,20.954,20.9679,20.9402,20.9609,42300.0
2009-06-12 15:15:00,30.25,30.31,30.25,30.29,41500.0,20.9609,21.0025,20.9609,20.9887,41500.0
2009-06-12 15:20:00,30.29,30.31,30.26,30.26,59400.0,20.9887,21.0025,20.9679,20.9679,59400.0
2009-06-12 15:25:00,30.26,30.34,30.26,30.33,124600.0,20.9679,21.0233,20.9679,21.0164,124600.0
2009-06-12 15:30:00,30.33,30.36,30.25,30.28,215100.0,21.0164,21.0372,20.9609,20.9817,215100.0
2009-06-12 15:35:00,30.28,30.31,30.22,30.23,130800.0,20.9817,21.0025,20.9402,20.9471,130800.0
2009-06-12 15:40:00,30.23,30.32,30.23,30.29,129800.0,20.9471,21.0094,20.9471,20.9887,129800.0
2009-06-12 15:45:00,30.29,30.3,30.19,30.22,127100.0,20.9887,20.9956,20.9194,20.9402,127100.0
2009-06-12 15:50:00,30.21,30.3,30.21,30.24,138300.0,20.9332,20.9956,20.9332,20.954,138300.0
2009-06-12 15:55:00,30.25,30.35,30.24,30.34,319900.0,20.9609,21.0302,20.954,21.0233,319900.0
2009-06-15 09:30:00,30.18,30.2,30.01,30.02,133900.0,20.9124,20.9263,20.7946,20.8016,133900.0
2009-06-15 09:35:00,30.02,30.05,29.88,29.94,242800.0,20.8016,20.8224,20.7046,20.7461,242800.0
2009-06-15 09:40:00,29.94,30.0,29.91,29.93,86500.0,20.7461,20.7877,20.7253,20.7392,86500.0
2009-06-15 09:45:00,29.93,29.99,29.88,29.95,203700.0,20.7392,20.7808,20.7046,20.7531,203700.0
2009-06-15 09:50:00,29.95,29.98,29.91,29.95,92900.0,20.7531,20.7739,20.7253,20.7531,92900.0
2009-06-15 09:55:00,29.96,30.0,29.94,29.96,130400.0,20.76,20.7877,20.7461,20.76,130400.0
2009-06-15 10:00:00,29.96,30.01,29.95,29.96,62000.0,20.76,20.7946,20.7531,20.76,62000.0
2009-06-15 10:05:00,29.95,29.99,29.95,29.96,49000.0,20.7531,20.7808,20.7531,20.76,49000.0
2009-06-15 10:10:00,29.96,30.0,29.94,29.94,88900.0,20.76,20.7877,20.7461,20.7461,88900.0
2009-06-15 10:15:00,29.94,29.94,29.89,29.93,142700.0,20.7461,20.7461,20.7115,20.7392,142700.0
2009-06-15 10:20:00,29.93,29.95,29.91,29.92,29800.0,20.7392,20.7531,20.7253,20.7323,29800.0
2009-06-15 10:25:00,29.92,29.95,29.9,29.95,68200.0,20.7323,20.7531,20.7184,20.7531,68200.0
2009-06-15 10:30:00,29.95,29.98,29.92,29.94,136100.0,20.7531,20.7739,20.7323,20.7461,136100.0
2009-06-15 10:35:00,29.94,29.95,29.89,29.91,119700.0,20.7461,20.7531,20.7115,20.7253,119700.0
2009-06-15 10:40:00,29.91,29.92,29.9,29.91,57700.0,20.7253,20.7323,20.7184,20.7253,57700.0
2009-06-15 10:45:00,29.92,29.95,29.91,29.92,77900.0,20.7323,20.7531,20.7253,20.7323,77900.0
2009-06-15 10:50:00,29.92,29.93,29.89,29.91,88300.0,20.7323,20.7392,20.7115,20.7253,88300.0
2009-06-15 10:55:00,29.91,29.93,29.9,29.92,40900.0,20.7253,20.7392,20.7184,20.7323,40900.0
2009-06-15 11:00:00,29.92,29.93,29.89,29.93,97100.0,20.7323,20.7392,20.7115,20.7392,97100.0
2009-06-15 11:05:00,29.93,29.94,29.9,29.9,43600.0,20.7392,20.7461,20.7184,20.7184,43600.0
2009-06-15 11:10:00,29.91,29.91,29.84,29.89,75200.0,20.7253,20.7253,20.6768,20.7115,75200.0
2009-06-15 11:15:00,29.89,29.94,29.85,29.88,63800.0,20.7115,20.7461,20.6838,20.7046,63800.0
2009-06-15 11:20:00,29.89,29.9,29.85,29.9,57700.0,20.7115,20.7184,20.6838,20.7184,57700.0
2009-06-15 11:25:00,29.9,29.9,29.85,29.87,22100.0,20.7184,20.7184,20.6838,20.6976,22100.0
2009-06-15 11:30:00,29.87,29.89,29.85,29.89,37100.0,20.6976,20.7115,20.6838,20.7115,37100.0
2009-06-15 11:35:00,29.89,29.9,29.88,29.89,23900.0,20.7115,20.7184,20.7046,20.7115,23900.0
2009-06-15 11:40:00,29.88,29.92,29.88,29.91,56100.0,20.7046,20.7323,20.7046,20.7253,56100.0
2009-06-15 11:45:00,29.91,29.95,29.89,29.91,64600.0,20.7253,20.7531,20.7115,20.7253,64600.0
2009-06-15 11:50:00,29.91,29.91,29.85,29.86,46500.0,20.7253,20.7253,20.6838,20.6907,46500.0
2009-06-15 11:55:00,29.86,29.87,29.85,29.85,34300.0,20.6907,20.6976,20.6838,20.6838,34300.0
2009-06-15 12:00:00,29.87,29.87,29.85,29.86,63200.0,20.6976,20.6976,20.6838,20.6907,63200.0
2009-06-15 12:05:00,29.86,29.86,29.8,29.82,86200.0,20.6907,20.6907,20.6491,20.663,86200.0
2009-06-15 12:10:00,29.82,29.83,29.8,29.82,27900.0,20.663,20.6699,20.6491,20.663,27900.0
2009-06-15 12:15:00,29.82,29.86,29.82,29.85,108800.0,20.663,20.6907,20.663,20.6838,108800.0
2009-06-15 12:20:00,29.86,29.86,29.8,29.81,53600.0,20.6907,20.6907,20.6491,20.6561,53600.0
2009-06-15 12:25:00,29.8,29.81,29.75,29.77,76700.0,20.6491,20.6561,20.6145,20.6283,76700.0
2009-06-15 12:30:00,29.77,29.8,29.77,29.8,56500.0,20.6283,20.6491,20.6283,20.6491,56500.0
2009-06-15 12:35:00,29.8,29.81,29.78,29.79,52400.0,20.6491,20.6561,20.6353,20.6422,52400.0
2009-06-15 12:40:00,29.79,29.8,29.78,29.79,37700.0,20.6422,20.6491,20.6353,20.6422,37700.0
2009-06-15 12:45:00,29.8,29.8,29.73,29.74,79000.0,20.6491,20.6491,20.6006,20.6075,79000.0
2009-06-15 12:50:00,29.75,29.78,29.72,29.76,107900.0,20.6145,20.6353,20.5937,20.6214,107900.0
2009-06-15 12:55:00,29.77,29.82,29.76,29.8,34900.0,20.6283,20.663,20.6214,20.6491,34900.0
2009-06-15 13:00:00,29.8,29.8,29.71,29.72,79100.0,20.6491,20.6491,20.5868,20.5937,79100.0
2009-06-15 13:05:00,29.71,29.76,29.71,29.76,27000.0,20.5868,20.6214,20.5868,20.6214,27000.0
2009-06-15 13:10:00,29.75,29.8,29.75,29.78,47800.0,20.6145,20.6491,20.6145,20.6353,47800.0
2009-06-15 13:15:00,29.78,29.84,29.77,29.82,105600.0,20.6353,20.6768,20.6283,20.663,105600.0
2009-06-15 13:20:00,29.82,29.82,29.8,29.81,44700.0,20.663,20.663,20.6491,20.6561,44700.0
2009-06-15 13:25:00,29.81,29.81,29.75,29.75,47000.0,20.6561,20.6561,20.6145,20.6145,47000.0
2009-06-15 13:30:00,29.75,29.75,29.7,29.75,38200.0,20.6145,20.6145,20.5798,20.6145,38200.0
2009-06-15 13:35:00,29.75,29.77,29.74,29.76,27500.0,20.6145,20.6283,20.6075,20.6214,27500.0
2009-06-15 13:40:00,29.76,29.77,29.74,29.75,40000.0,20.6214,20.6283,20.6075,20.6145,40000.0
2009-06-15 13:45:00,29.75,29.8,29.74,29.8,25200.0,20.6145,20.6491,20.6075,20.6491,25200.0
2009-06-15 13:50:00,29.79,29.8,29.78,29.78,20800.0,20.6422,20.6491,20.6353,20.6353,20800.0
2009-06-15 13:55:00,29.78,29.8,29.75,29.75,41900.0,20.6353,20.6491,20.6145,20.6145,41900.0
2009-06-15 14:00:00,29.76,29.79,29.71,29.78,66000.0,20.6214,20.6422,20.5868,20.6353,66000.0
2009-06-15 14:05:00,29.78,29.78,29.72,29.74,46400.0,20.6353,20.6353,20.5937,20.6075,46400.0
2009-06-15 14:10:00,29.74,29.74,29.72,29.72,28800.0,20.6075,20.6075,20.5937,20.5937,28800.0
2009-06-15 14:15:00,29.72,29.73,29.7,29.72,79500.0,20.5937,20.6006,20.5798,20.5937,79500.0
2009-06-15 14:20:00,29.72,29.74,29.71,29.73,31800.0,20.5937,20.6075,20.5868,20.6006,31800.0
2009-06-15 14:25:00,29.73,29.79,29.73,29.78,58000.0,20.6006,20.6422,20.6006,20.6353,58000.0
2009-06-15 14:30:00,29.77,29.79,29.77,29.79,65700.0,20.6283,20.6422,20.6283,20.6422,65700.0
2009-06-15 14:35:00,29.8,29.83,29.79,29.83,72000.0,20.6491,20.6699,20.6422,20.6699,72000.0
2009-06-15 14:40:00,29.82,29.82,29.79,29.81,251000.0,20.663,20.663,20.6422,20.6561,251000.0
2009-06-15 14:45:00,29.8,29.85,29.8,29.85,96900.0,20.6491,20.6838,20.6491,20.6838,96900.0
2009-06-15 14:50:00,29.85,29.85,29.8,29.82,165200.0,20.6838,20.6838,20.6491,20.663,165200.0
2009-06-15 14:55:00,29.82,29.9,29.82,29.89,145100.0,20.663,20.7184,20.663,20.7115,145100.0
2009-06-15 15:00:00,29.89,29.92,29.86,29.86,252800.0,20.7115,20.7323,20.6907,20.6907,252800.0
2009-06-15 15:05:00,29.85,29.91,29.85,29.91,99400.0,20.6838,20.7253,20.6838,20.7253,99400.0
2009-06-15 15:10:00,29.91,29.94,29.89,29.9,63600.0,20.7253,20.7461,20.7115,20.7184,63600.0
2009-06-15 15:15:00,29.9,29.98,29.9,29.91,186100.0,20.7184,20.7739,20.7184,20.7253,186100.0
2009-06-15 15:20:00,29.92,29.94,29.9,29.9,66100.0,20.7323,20.7461,20.7184,20.7184,66100.0
2009-06-15 15:25:00,29.9,30.01,29.89,30.01,207400.0,20.7184,20.7946,20.7115,20.7946,207400.0
2009-06-15 15:30:00,30.01,30.06,29.99,30.0,303700.0,20.7946,20.8293,20.7808,20.7877,303700.0
2009-06-15 15:35:00,30.0,30.06,29.99,30.01,204300.0,20.7877,20.8293,20.7808,20.7946,204300.0
2009-06-15 15:40:00,30.0,30.02,29.95,29.95,391800.0,20.7877,20.8016,20.7531,20.7531,391800.0
2009-06-15 15:45:00,29.96,30.02,29.94,29.96,245900.0,20.76,20.8016,20.7461,20.76,245900.0
2009-06-15 15:50:00,29.96,29.98,29.9,29.94,207600.0,20.76,20.7739,20.7184,20.7461,207600.0
2009-06-15 15:55:00,29.94,30.01,29.93,30.0,358300.0,20.7461,20.7946,20.7392,20.7877,358300.0
2009-06-16 09:30:00,30.12,30.12,29.81,29.95,165300.0,20.8709,20.8709,20.6561,20.7531,165300.0
2009-06-16 09:35:00,29.94,30.01,29.9,30.0,151300.0,20.7461,20.7946,20.7184,20.7877,151300.0
2009-06-16 09:40:00,29.99,30.05,29.93,29.99,127500.0,20.7808,20.8224,20.7392,20.7808,127500.0
2009-06-16 09:45:00,29.99,30.01,29.95,29.99,86700.0,20.7808,20.7946,20.7531,20.7808,86700.0
2009-06-16 09:50:00,29.99,30.0,29.86,29.88,173300.0,20.7808,20.7877,20.6907,20.7046,173300.0
2009-06-16 09:55:00,29.88,29.95,29.85,29.89,123300.0,20.7046,20.7531,20.6838,20.7115,123300.0
2009-06-16 10:00:00,29.89,30.0,29.87,29.99,108000.0,20.7115,20.7877,20.6976,20.7808,108000.0
2009-06-16 10:05:00,30.0,30.03,29.97,30.0,101400.0,20.7877,20.8085,20.7669,20.7877,101400.0
2009-06-16 10:10:00,30.01,30.04,29.98,29.99,78700.0,20.7946,20.8154,20.7739,20.7808,78700.0
2009-06-16 10:15:00,29.99,30.05,29.97,29.99,116400.0,20.7808,20.8224,20.7669,20.7808,116400.0
2009-06-16 10:20:00,30.0,30.05,29.94,30.02,136500.0,20.7877,20.8224,20.7461,20.8016,136500.0
2009-06-16 10:25:00,30.01,30.04,30.0,30.04,40300.0,20.7946,20.8154,20.7877,20.8154,40300.0
2009-06-16 10:30:00,30.04,30.05,30.01,30.03,79500.0,20.8154,20.8224,20.7946,20.8085,79500.0
2009-06-16 10:35:00,30.04,30.07,30.0,30.04,53600.0,20.8154,20.8362,20.7877,20.8154,53600.0
2009-06-16 10:40:00,30.04,30.11,30.0,30.01,59000.0,20.8154,20.8639,20.7877,20.7946,59000.0
2009-06-16 10:45:00,30.01,30.04,29.98,30.0,36200.0,20.7946,20.8154,20.7739,20.7877,36200.0
2009-06-16 10:50:00,30.0,30.1,30.0,30.02,53500.0,20.7877,20.857,20.7877,20.8016,53500.0
2009-06-16 10:55:00,30.02,30.06,30.01,30.04,47700.0,20.8016,20.8293,20.7946,20.8154,47700.0
2009-06-16 11:00:00,30.04,30.14,30.03,30.06,73900.0,20.8154,20.8847,20.8085,20.8293,73900.0
2009-06-16 11:05:00,30.06,30.06,30.02,30.02,25100.0,20.8293,20.8293,20.8016,20.8016,25100.0
2009-06-16 11:10:00,30.02,30.03,29.99,30.02,37200.0,20.8016,20.8085,20.7808,20.8016,37200.0
2009-06-16 11:15:00,30.01,30.06,30.0,30.0,41000.0,20.7946,20.8293,20.7877,20.7877,41000.0
2009-06-16 11:20:00,30.01,30.01,30.0,30.01,79900.0,20.7946,20.7946,20.7877,20.7946,79900.0
2009-06-16 11:25:00,30.0,30.01,29.95,29.99,140900.0,20.7877,20.7946,20.7531,20.7808,140900.0
2009-06-16 11:30:00,29.99,29.99,29.9,29.92,148000.0,20.7808,20.7808,20.7184,20.7323,148000.0
2009-06-16 11:35:00,29.92,29.92,29.83,29.86,151000.0,20.7323,20.7323,20.6699,20.6907,151000.0
2009-06-16 11:40:00,29.85,29.94,29.84,29.89,86700.0,20.6838,20.7461,20.6768,20.7115,86700.0
2009-06-16 11:45:00,29.89,29.92,29.87,29.89,78500.0,20.7115,20.7323,20.6976,20.7115,78500.0
2009-06-16 11:50:00,29.89,29.91,29.89,29.9,53700.0,20.7115,20.7253,20.7115,20.7184,53700.0
2009-06-16 11:55:00,29.9,29.96,29.9,29.95,193400.0,20.7184,20.76,20.7184,20.7531,193400.0
2009-06-16 12:00:00,29.95,30.01,29.94,29.96,129600.0,20.7531,20.7946,20.7461,20.76,129600.0
2009-06-16 12:05:00,29.96,29.98,29.95,29.97,28400.0,20.76,20.7739,20.7531,20.7669,28400.0
2009-06-16 12:10:00,29.97,30.01,29.96,29.96,106700.0,20.7669,20.7946,20.76,20.76,106700.0
2009-06-16 12:15:00,29.97,29.99,29.9,29.91,200000.0,20.7669,20.7808,20.7184,20.7253,200000.0
2009-06-16 12:20:00,29.91,29.91,29.85,29.85,132700.0,20.7253,20.7253,20.6838,20.6838,132700.0
2009-06-16 12:25:00,29.85,29.88,29.85,29.87,40900.0,20.6838,20.7046,20.6838,20.6976,40900.0
2009-06-16 12:30:00,29.86,29.88,29.85,29.87,58400.0,20.6907,20.7046,20.6838,20.6976,58400.0
2009-06-16 12:35:00,29.87,29.93,29.87,29.9,99700.0,20.6976,20.7392,20.6976,20.7184,99700.0
2009-06-16 12:40:00,29.9,29.91,29.85,29.86,271900.0,20.7184,20.7253,20.6838,20.6907,271900.0
2009-06-16 12:45:00,29.87,29.91,29.81,29.83,182200.0,20.6976,20.7253,20.6561,20.6699,182200.0
2009-06-16 12:50:00,29.84,29.92,29.82,29.92,490900.0,20.6768,20.7323,20.663,20.7323,490900.0
2009-06-16 12:55:00,29.92,29.94,29.89,29.93,61800.0,20.7323,20.7461,20.7115,20.7392,61800.0
2009-06-16 13:00:00,29.92,29.96,29.91,29.95,191000.0,20.7323,20.76,20.7253,20.7531,191000.0
2009-06-16 13:05:00,29.96,29.98,29.95,29.96,125700.0,20.76,20.7739,20.7531,20.76,125700.0
2009-06-16 13:10:00,29.96,29.99,29.95,29.99,85200.0,20.76,20.7808,20.7531,20.7808,85200.0
2009-06-16 13:15:00,29.99,30.08,29.99,30.03,183600.0,20.7808,20.8431,20.7808,20.8085,183600.0
2009-06-16 13:20:00,30.03,30.04,29.96,29.97,118000.0,20.8085,20.8154,20.76,20.7669,118000.0
2009-06-16 13:25:00,29.98,30.05,29.98,30.02,48300.0,20.7739,20.8224,20.7739,20.8016,48300.0
2009-06-16 13:30:00,30.02,30.03,29.98,30.0,113600.0,20.8016,20.8085,20.7739,20.7877,113600.0
2009-06-16 13:35:00,30.0,30.01,29.95,29.95,63800.0,20.7877,20.7946,20.7531,20.7531,63800.0
2009-06-16 13:40:00,29.95,30.03,29.91,30.03,466600.0,20.7531,20.8085,20.7253,20.8085,466600.0
2009-06-16 13:45:00,30.03,30.05,29.99,30.01,263600.0,20.8085,20.8224,20.7808,20.7946,263600.0
2009-06-16 13:50:00,30.0,30.02,29.98,29.98,90400.0,20.7877,20.8016,20.7739,20.7739,90400.0
2009-06-16 13:55:00,29.98,29.99,29.92,29.95,180400.0,20.7739,20.7808,20.7323,20.7531,180400.0
2009-06-16 14:00:00,29.95,29.96,29.9,29.91,299100.0,20.7531,20.76,20.7184,20.7253,299100.0
2009-06-16 14:05:00,29.91,29.94,29.89,29.94,100000.0,20.7253,20.7461,20.7115,20.7461,100000.0
2009-06-16 14:10:00,29.94,30.06,29.9,30.05,200600.0,20.7461,20.8293,20.7184,20.8224,200600.0
2009-06-16 14:15:00,30.05,30.06,30.0,30.02,246700.0,20.8224,20.8293,20.7877,20.8016,246700.0
2009-06-16 14:20:00,30.02,30.03,29.99,29.99,69700.0,20.8016,20.8085,20.7808,20.7808,69700.0
2009-06-16 14:25:00,29.99,30.08,29.97,30.06,213200.0,20.7808,20.8431,20.7669,20.8293,213200.0
2009-06-16 14:30:00,30.06,30.06,29.96,30.01,115600.0,20.8293,20.8293,20.76,20.7946,115600.0
2009-06-16 14:35:00,30.01,30.06,30.0,30.04,218400.0,20.7946,20.8293,20.7877,20.8154,218400.0
2009-06-16 14:40:00,30.04,30.15,30.04,30.13,324600.0,20.8154,20.8916,20.8154,20.8778,324600.0
2009-06-16 14:45:00,30.12,30.17,30.06,30.08,247800.0,20.8709,20.9055,20.8293,20.8431,247800.0
2009-06-16 14:50:00,30.07,30.09,30.03,30.05,108400.0,20.8362,20.8501,20.8085,20.8224,108400.0
2009-06-16 14:55:00,30.04,30.07,30.01,30.04,170900.0,20.8154,20.8362,20.7946,20.8154,170900.0
2009-06-16 15:00:00,30.05,30.06,29.96,29.96,92700.0,20.8224,20.8293,20.76,20.76,92700.0
2009-06-16 15:05:00,29.96,30.0,29.9,29.97,508400.0,20.76,20.7877,20.7184,20.7669,508400.0
2009-06-16 15:10:00,29.97,30.03,29.97,30.0,111300.0,20.7669,20.8085,20.7669,20.7877,111300.0
2009-06-16 15:15:00,30.01,30.06,29.98,30.03,156500.0,20.7946,20.8293,20.7739,20.8085,156500.0
2009-06-16 15:20:00,30.04,30.06,30.01,30.03,78000.0,20.8154,20.8293,20.7946,20.8085,78000.0
2009-06-16 15:25:00,30.03,30.05,30.0,30.03,96100.0,20.8085,20.8224,20.7877,20.8085,96100.0
2009-06-16 15:30:00,30.04,30.13,30.04,30.12,89700.0,20.8154,20.8778,20.8154,20.8709,89700.0
2009-06-16 15:35:00,30.13,30.14,30.09,30.13,110500.0,20.8778,20.8847,20.8501,20.8778,110500.0
2009-06-16 15:40:00,30.13,30.17,30.07,30.16,157200.0,20.8778,20.9055,20.8362,20.8986,157200.0
2009-06-16 15:45:00,30.16,30.2,30.11,30.11,146900.0,20.8986,20.9263,20.8639,20.8639,146900.0
2009-06-16 15:50:00,30.12,30.12,30.01,30.05,242000.0,20.8709,20.8709,20.7946,20.8224,242000.0
2009-06-16 15:55:00,30.05,30.06,30.01,30.02,614600.0,20.8224,20.8293,20.7946,20.8016,614600.0
2009-06-17 09:30:00,30.17,30.29,30.05,30.19,163800.0,20.9055,20.9887,20.8224,20.9194,163800.0
2009-06-17 09:35:00,30.19,30.36,30.17,30.24,197600.0,20.9194,21.0372,20.9055,20.954,197600.0
2009-06-17 09:40:00,30.24,30.3,30.1,30.13,155300.0,20.954,20.9956,20.857,20.8778,155300.0
2009-06-17 09:45:00,30.12,30.2,30.12,30.16,125800.0,20.8709,20.9263,20.8709,20.8986,125800.0
2009-06-17 09:50:00,30.16,30.4,30.15,30.26,249800.0,20.8986,21.0649,20.8916,20.9679,249800.0
2009-06-17 09:55:00,30.25,30.36,30.18,30.21,181600.0,20.9609,21.0372,20.9124,20.9332,181600.0
2009-06-17 10:00:00,30.21,30.41,30.21,30.41,256900.0,20.9332,21.0718,20.9332,21.0718,256900.0
2009-06-17 10:05:00,30.4,30.74,30.37,30.63,494400.0,21.0649,21.3005,21.0441,21.2243,494400.0
2009-06-17 10:10:00,30.63,30.7,30.55,30.61,358100.0,21.2243,21.2728,21.1688,21.2104,358100.0
2009-06-17 10:15:00,30.62,30.65,30.48,30.51,167400.0,21.2173,21.2381,21.1203,21.1411,167400.0
2009-06-17 10:20:00,30.52,30.58,30.43,30.47,167300.0,21.148,21.1896,21.0857,21.1134,167300.0
2009-06-17 10:25:00,30.47,30.57,30.47,30.54,194100.0,21.1134,21.1827,21.1134,21.1619,194100.0
2009-06-17 10:30:00,30.54,30.55,30.43,30.46,234000.0,21.1619,21.1688,21.0857,21.1065,234000.0
2009-06-17 10:35:00,30.47,30.51,30.36,30.39,153000.0,21.1134,21.1411,21.0372,21.0579,153000.0
2009-06-17 10:40:00,30.4,30.46,30.38,30.44,124700.0,21.0649,21.1065,21.051,21.0926,124700.0
2009-06-17 10:45:00,30.43,30.55,30.43,30.54,110100.0,21.0857,21.1688,21.0857,21.1619,110100.0
2009-06-17 10:50:00,30.53,30.56,30.5,30.56,114500.0,21.155,21.1757,21.1342,21.1757,114500.0
2009-06-17 10:55:00,30.56,30.6,30.55,30.57,60900.0,21.1757,21.2035,21.1688,21.1827,60900.0
2009-06-17 11:00:00,30.57,30.66,30.56,30.61,92100.0,21.1827,21.245,21.1757,21.2104,92100.0
2009-06-17 11:05:00,30.61,30.65,30.54,30.59,50700.0,21.2104,21.2381,21.1619,21.1965,50700.0
2009-06-17 11:10:00,30.58,30.6,30.52,30.55,118800.0,21.1896,21.2035,21.148,21.1688,118800.0
2009-06-17 11:15:00,30.56,30.7,30.55,30.69,156700.0,21.1757,21.2728,21.1688,21.2658,156700.0
2009-06-17 11:20:00,30.68,30.7,30.6,30.62,111500.0,21.2589,21.2728,21.2035,21.2173,111500.0
2009-06-17 11:25:00,30.62,30.68,30.61,30.66,94000.0,21.2173,21.2589,21.2104,21.245,94000.0
2009-06-17 11:30:00,30.67,30.67,30.62,30.63,97600.0,21.252,21.252,21.2173,21.2243,97600.0
2009-06-17 11:35:00,30.64,30.67,30.61,30.65,83600.0,21.2312,21.252,21.2104,21.2381,83600.0
2009-06-17 11:40:00,30.65,30.72,30.65,30.69,116300.0,21.2381,21.2866,21.2381,21.2658,116300.0
2009-06-17 11:45:00,30.68,30.72,30.65,30.68,128700.0,21.2589,21.2866,21.2381,21.2589,128700.0
2009-06-17 11:50:00,30.67,30.69,30.6,30.66,128700.0,21.252,21.2658,21.2035,21.245,128700.0
2009-06-17 11:55:00,30.67,30.69,30.65,30.67,154300.0,21.252,21.2658,21.2381,21.252,154300.0
2009-06-17 12:00:00,30.67,30.7,30.67,30.67,113500.0,21.252,21.2728,21.252,21.252,113500.0
2009-06-17 12:05:00,30.67,30.69,30.65,30.69,88600.0,21.252,21.2658,21.2381,21.2658,88600.0
2009-06-17 12:10:00,30.69,30.7,30.58,30.63,129400.0,21.2658,21.2728,21.1896,21.2243,129400.0
2009-06-17 12:15:00,30.64,30.68,30.64,30.65,65100.0,21.2312,21.2589,21.2312,21.2381,65100.0
2009-06-17 12:20:00,30.65,30.7,30.65,30.69,89100.0,21.2381,21.2728,21.2381,21.2658,89100.0
2009-06-17 12:25:00,30.7,30.73,30.65,30.7,58900.0,21.2728,21.2935,21.2381,21.2728,58900.0
2009-06-17 12:30:00,30.69,30.71,30.64,30.64,64800.0,21.2658,21.2797,21.2312,21.2312,64800.0
2009-06-17 12:35:00,30.64,30.74,30.63,30.73,68800.0,21.2312,21.3005,21.2243,21.2935,68800.0
2009-06-17 12:40:00,30.74,30.75,30.7,30.75,90400.0,21.3005,21.3074,21.2728,21.3074,90400.0
2009-06-17 12:45:00,30.75,30.75,30.69,30.75,78900.0,21.3074,21.3074,21.2658,21.3074,78900.0
2009-06-17 12:50:00,30.75,30.75,30.71,30.74,51200.0,21.3074,21.3074,21.2797,21.3005,51200.0
2009-06-17 12:55:00,30.74,30.75,30.73,30.75,60400.0,21.3005,21.3074,21.2935,21.3074,60400.0
2009-06-17 13:00:00,30.75,30.83,30.74,30.82,124600.0,21.3074,21.3628,21.3005,21.3559,124600.0
2009-06-17 13:05:00,30.81,30.84,30.74,30.83,72400.0,21.349,21.3698,21.3005,21.3628,72400.0
2009-06-17 13:10:00,30.83,30.85,30.76,30.76,77200.0,21.3628,21.3767,21.3143,21.3143,77200.0
2009-06-17 13:15:00,30.76,30.82,30.73,30.82,120400.0,21.3143,21.3559,21.2935,21.3559,120400.0
2009-06-17 13:20:00,30.82,30.95,30.82,30.86,327100.0,21.3559,21.446,21.3559,21.3836,327100.0
2009-06-17 13:25:00,30.87,31.01,30.85,30.99,311100.0,21.3906,21.4876,21.3767,21.4737,311100.0
2009-06-17 13:30:00,30.98,31.0,30.91,30.93,297300.0,21.4668,21.4806,21.4183,21.4321,297300.0
2009-06-17 13:35:00,30.94,30.96,30.91,30.93,176600.0,21.4391,21.4529,21.4183,21.4321,176600.0
2009-06-17 13:40:00,30.93,30.95,30.92,30.95,204000.0,21.4321,21.446,21.4252,21.446,204000.0
2009-06-17 13:45:00,30.95,31.05,30.94,31.0,371500.0,21.446,21.5153,21.4391,21.4806,371500.0
2009-06-17 13:50:00,31.0,31.01,30.93,30.96,111900.0,21.4806,21.4876,21.4321,21.4529,111900.0
2009-06-17 13:55:00,30.96,31.0,30.95,31.0,50500.0,21.4529,21.4806,21.446,21.4806,50500.0
2009-06-17 14:00:00,31.0,31.05,30.99,31.05,182300.0,21.4806,21.5153,21.4737,21.5153,182300.0
2009-06-17 14:05:00,31.04,31.1,31.04,31.08,335300.0,21.5084,21.5499,21.5084,21.5361,335300.0
2009-06-17 14:10:00,31.08,31.17,31.06,31.16,278200.0,21.5361,21.5984,21.5222,21.5915,278200.0
2009-06-17 14:15:00,31.16,31.16,31.09,31.15,121700.0,21.5915,21.5915,21.543,21.5846,121700.0
2009-06-17 14:20:00,31.15,31.19,31.14,31.19,165800.0,21.5846,21.6123,21.5776,21.6123,165800.0
2009-06-17 14:25:00,31.19,31.23,31.18,31.21,115000.0,21.6123,21.64,21.6054,21.6261,115000.0
2009-06-17 14:30:00,31.2,31.21,31.09,31.1,142300.0,21.6192,21.6261,21.543,21.5499,142300.0
2009-06-17 14:35:00,31.1,31.12,31.04,31.1,235300.0,21.5499,21.5638,21.5084,21.5499,235300.0
2009-06-17 14:40:00,31.1,31.12,31.06,31.11,223800.0,21.5499,21.5638,21.5222,21.5569,223800.0
2009-06-17 14:45:00,31.11,31.11,31.02,31.02,130300.0,21.5569,21.5569,21.4945,21.4945,130300.0
2009-06-17 14:50:00,31.02,31.08,30.99,31.03,135500.0,21.4945,21.5361,21.4737,21.5014,135500.0
2009-06-17 14:55:00,31.03,31.09,31.02,31.08,70000.0,21.5014,21.543,21.4945,21.5361,70000.0
2009-06-17 15:00:00,31.08,31.16,31.06,31.12,107900.0,21.5361,21.5915,21.5222,21.5638,107900.0
2009-06-17 15:05:00,31.11,31.13,31.0,31.05,163500.0,21.5569,21.5707,21.4806,21.5153,163500.0
2009-06-17 15:10:00,31.06,31.06,31.01,31.03,57100.0,21.5222,21.5222,21.4876,21.5014,57100.0
2009-06-17 15:15:00,31.03,31.03,30.96,30.99,85800.0,21.5014,21.5014,21.4529,21.4737,85800.0
2009-06-17 15:20:00,30.99,31.02,30.95,31.0,133600.0,21.4737,21.4945,21.446,21.4806,133600.0
2009-06-17 15:25:00,31.0,31.01,30.87,30.87,141200.0,21.4806,21.4876,21.3906,21.3906,141200.0
2009-06-17 15:30:00,30.87,30.91,30.86,30.88,168800.0,21.3906,21.4183,21.3836,21.3975,168800.0
2009-06-17 15:35:00,30.88,30.89,30.81,30.89,161300.0,21.3975,21.4044,21.349,21.4044,161300.0
2009-06-17 15:40:00,30.89,30.99,30.83,30.94,239700.0,21.4044,21.4737,21.3628,21.4391,239700.0
2009-06-17 15:45:00,30.95,30.96,30.87,30.95,172100.0,21.446,21.4529,21.3906,21.446,172100.0
2009-06-17 15:50:00,30.95,30.97,30.83,30.89,259700.0,21.446,21.4598,21.3628,21.4044,259700.0
2009-06-17 15:55:00,30.88,30.91,30.82,30.89,436500.0,21.3975,21.4183,21.3559,21.4044,436500.0
2009-06-18 09:30:00,30.85,30.96,30.76,30.76,76200.0,21.3767,21.4529,21.3143,21.3143,76200.0
2009-06-18 09:35:00,30.75,30.89,30.65,30.67,79400.0,21.3074,21.4044,21.2381,21.252,79400.0
2009-06-18 09:40:00,30.68,30.88,30.67,30.87,114400.0,21.2589,21.3975,21.252,21.3906,114400.0
2009-06-18 09:45:00,30.86,31.01,30.83,30.98,98200.0,21.3836,21.4876,21.3628,21.4668,98200.0
2009-06-18 09:50:00,30.96,31.0,30.83,30.98,184300.0,21.4529,21.4806,21.3628,21.4668,184300.0
2009-06-18 09:55:00,30.99,31.12,30.95,31.09,187200.0,21.4737,21.5638,21.446,21.543,187200.0
2009-06-18 10:00:00,31.09,31.15,31.01,31.1,213800.0,21.543,21.5846,21.4876,21.5499,213800.0
2009-06-18 10:05:00,31.09,31.14,31.04,31.06,100700.0,21.543,21.5776,21.5084,21.5222,100700.0
2009-06-18 10:10:00,31.06,31.2,31.03,31.03,151200.0,21.5222,21.6192,21.5014,21.5014,151200.0
2009-06-18 10:15:00,31.05,31.1,31.01,31.05,88600.0,21.5153,21.5499,21.4876,21.5153,88600.0
2009-06-18 10:20:00,31.06,31.08,31.03,31.04,72600.0,21.5222,21.5361,21.5014,21.5084,72600.0
2009-06-18 10:25:00,31.05,31.1,31.02,31.08,169400.0,21.5153,21.5499,21.4945,21.5361,169400.0
2009-06-18 10:30:00,31.08,31.25,31.08,31.19,201300.0,21.5361,21.6539,21.5361,21.6123,201300.0
2009-06-18 10:35:00,31.19,31.2,31.1,31.1,59400.0,21.6123,21.6192,21.5499,21.5499,59400.0
2009-06-18 10:40:00,31.1,31.11,30.99,31.03,128800.0,21.5499,21.5569,21.4737,21.5014,128800.0
2009-06-18 10:45:00,31.03,31.08,31.0,31.03,76300.0,21.5014,21.5361,21.4806,21.5014,76300.0
2009-06-18 10:50:00,31.03,31.05,30.96,31.0,69400.0,21.5014,21.5153,21.4529,21.4806,69400.0
2009-06-18 10:55:00,31.01,31.07,30.99,31.02,67300.0,21.4876,21.5291,21.4737,21.4945,67300.0
2009-06-18 11:00:00,31.02,31.08,31.01,31.07,90100.0,21.4945,21.5361,21.4876,21.5291,90100.0
2009-06-18 11:05:00,31.07,31.14,31.07,31.08,62100.0,21.5291,21.5776,21.5291,21.5361,62100.0
2009-06-18 11:10:00,31.09,31.15,31.07,31.1,85600.0,21.543,21.5846,21.5291,21.5499,85600.0
2009-06-18 11:15:00,31.1,31.1,31.04,31.08,130500.0,21.5499,21.5499,21.5084,21.5361,130500.0
2009-06-18 11:20:00,31.09,31.1,31.01,31.02,38800.0,21.543,21.5499,21.4876,21.4945,38800.0
2009-06-18 11:25:00,31.02,31.08,31.02,31.04,29000.0,21.4945,21.5361,21.4945,21.5084,29000.0
2009-06-18 11:30:00,31.05,31.07,31.02,31.04,46900.0,21.5153,21.5291,21.4945,21.5084,46900.0
2009-06-18 11:35:00,31.03,31.11,31.0,31.05,63900.0,21.5014,21.5569,21.4806,21.5153,63900.0
2009-06-18 11:40:00,31.05,31.05,31.01,31.03,26500.0,21.5153,21.5153,21.4876,21.5014,26500.0
2009-06-18 11:45:00,31.03,31.05,31.0,31.02,39700.0,21.5014,21.5153,21.4806,21.4945,39700.0
2009-06-18 11:50:00,31.02,31.04,31.0,31.03,85500.0,21.4945,21.5084,21.4806,21.5014,85500.0
2009-06-18 11:55:00,31.02,31.06,30.99,31.03,86300.0,21.4945,21.5222,21.4737,21.5014,86300.0
2009-06-18 12:00:00,31.03,31.09,31.01,31.03,108800.0,21.5014,21.543,21.4876,21.5014,108800.0
2009-06-18 12:05:00,31.03,31.09,31.03,31.06,87500.0,21.5014,21.543,21.5014,21.5222,87500.0
2009-06-18 12:10:00,31.06,31.09,31.03,31.04,42200.0,21.5222,21.543,21.5014,21.5084,42200.0
2009-06-18 12:15:00,31.04,31.06,31.02,31.02,38400.0,21.5084,21.5222,21.4945,21.4945,38400.0
2009-06-18 12:20:00,31.02,31.03,30.98,31.0,57200.0,21.4945,21.5014,21.4668,21.4806,57200.0
2009-06-18 12:25:00,31.0,31.07,30.96,31.03,44200.0,21.4806,21.5291,21.4529,21.5014,44200.0
2009-06-18 12:30:00,31.03,31.06,31.02,31.05,16600.0,21.5014,21.5222,21.4945,21.5153,16600.0
2009-06-18 12:35:00,31.05,31.05,31.01,31.03,27600.0,21.5153,21.5153,21.4876,21.5014,27600.0
2009-06-18 12:40:00,31.03,31.09,31.02,31.06,32000.0,21.5014,21.543,21.4945,21.5222,32000.0
2009-06-18 12:45:00,31.06,31.12,31.06,31.12,78400.0,21.5222,21.5638,21.5222,21.5638,78400.0
2009-06-18 12:50:00,31.11,31.15,31.1,31.15,55600.0,21.5569,21.5846,21.5499,21.5846,55600.0
2009-06-18 12:55:00,31.16,31.18,31.12,31.18,65100.0,21.5915,21.6054,21.5638,21.6054,65100.0
2009-06-18 13:00:00,31.18,31.18,31.15,31.15,26600.0,21.6054,21.6054,21.5846,21.5846,26600.0
2009-06-18 13:05:00,31.15,31.21,31.15,31.19,73900.0,21.5846,21.6261,21.5846,21.6123,73900.0
2009-06-18 13:10:00,31.2,31.23,31.15,31.22,78700.0,21.6192,21.64,21.5846,21.6331,78700.0
2009-06-18 13:15:00,31.23,31.25,31.18,31.2,86500.0,21.64,21.6539,21.6054,21.6192,86500.0
2009-06-18 13:20:00,31.2,31.2,31.12,31.12,59700.0,21.6192,21.6192,21.5638,21.5638,59700.0
2009-06-18 13:25:00,31.13,31.14,31.09,31.13,72500.0,21.5707,21.5776,21.543,21.5707,72500.0
2009-06-18 13:30:00,31.13,31.14,31.11,31.11,21600.0,21.5707,21.5776,21.5569,21.5569,21600.0
2009-06-18 13:35:00,31.11,31.12,31.02,31.02,41000.0,21.5569,21.5638,21.4945,21.4945,41000.0
2009-06-18 13:40:00,31.02,31.07,31.01,31.02,28900.0,21.4945,21.5291,21.4876,21.4945,28900.0
2009-06-18 13:45:00,31.02,31.04,31.01,31.02,26900.0,21.4945,21.5084,21.4876,21.4945,26900.0
2009-06-18 13:50:00,31.02,31.04,31.01,31.02,16600.0,21.4945,21.5084,21.4876,21.4945,16600.0
2009-06-18 13:55:00,31.03,31.03,30.98,30.99,47600.0,21.5014,21.5014,21.4668,21.4737,47600.0
2009-06-18 14:00:00,30.99,31.02,30.97,31.01,44200.0,21.4737,21.4945,21.4598,21.4876,44200.0
2009-06-18 14:05:00,31.0,31.04,30.95,31.04,67100.0,21.4806,21.5084,21.446,21.5084,67100.0
2009-06-18 14:10:00,31.04,31.04,30.97,30.99,56800.0,21.5084,21.5084,21.4598,21.4737,56800.0
2009-06-18 14:15:00,30.99,31.09,30.99,31.08,65300.0,21.4737,21.543,21.4737,21.5361,65300.0
2009-06-18 14:20:00,31.08,31.09,31.0,31.0,32900.0,21.5361,21.543,21.4806,21.4806,32900.0
2009-06-18 14:25:00,31.0,31.06,30.98,31.06,29200.0,21.4806,21.5222,21.4668,21.5222,29200.0
2009-06-18 14:30:00,31.06,31.08,31.02,31.06,67800.0,21.5222,21.5361,21.4945,21.5222,67800.0
2009-06-18 14:35:00,31.06,31.06,31.01,31.01,78800.0,21.5222,21.5222,21.4876,21.4876,78800.0
2009-06-18 14:40:00,31.01,31.08,31.01,31.05,45800.0,21.4876,21.5361,21.4876,21.5153,45800.0
2009-06-18 14:45:00,31.05,31.09,31.03,31.04,31000.0,21.5153,21.543,21.5014,21.5084,31000.0
2009-06-18 14:50:00,31.04,31.08,31.02,31.05,50900.0,21.5084,21.5361,21.4945,21.5153,50900.0
2009-06-18 14:55:00,31.04,31.06,31.0,31.05,60000.0,21.5084,21.5222,21.4806,21.5153,60000.0
2009-06-18 15:00:00,31.05,31.08,31.0,31.03,51900.0,21.5153,21.5361,21.4806,21.5014,51900.0
2009-06-18 15:05:00,31.03,31.12,31.03,31.12,62500.0,21.5014,21.5638,21.5014,21.5638,62500.0
2009-06-18 15:10:00,31.11,31.14,31.1,31.14,33600.0,21.5569,21.5776,21.5499,21.5776,33600.0
2009-06-18 15:15:00,31.14,31.16,31.13,31.13,46100.0,21.5776,21.5915,21.5707,21.5707,46100.0
2009-06-18 15:20:00,31.14,31.15,31.1,31.15,56400.0,21.5776,21.5846,21.5499,21.5846,56400.0
2009-06-18 15:25:00,31.14,31.15,31.11,31.12,134400.0,21.5776,21.5846,21.5569,21.5638,134400.0
2009-06-18 15:30:00,31.11,31.13,31.11,31.12,113700.0,21.5569,21.5707,21.5569,21.5638,113700.0
2009-06-18 15:35:00,31.11,31.13,31.1,31.12,112200.0,21.5569,21.5707,21.5499,21.5638,112200.0
2009-06-18 15:40:00,31.12,31.18,31.1,31.17,184200.0,21.5638,21.6054,21.5499,21.5984,184200.0
2009-06-18 15:45:00,31.17,31.17,31.07,31.09,235700.0,21.5984,21.5984,21.5291,21.543,235700.0
2009-06-18 15:50:00,31.08,31.09,31.02,31.09,250700.0,21.5361,21.543,21.4945,21.543,250700.0
2009-06-18 15:55:00,31.09,31.12,31.05,31.05,406000.0,21.543,21.5638,21.5153,21.5153,406000.0
2009-06-19 09:30:00,31.2,31.62,31.2,31.36,3321300.0,21.6192,21.9102,21.6192,21.7301,3321300.0
2009-06-19 09:35:00,31.36,31.66,31.35,31.64,329100.0,21.7301,21.938,21.7232,21.9241,329100.0
2009-06-19 09:40:00,31.64,31.88,31.56,31.88,367300.0,21.9241,22.0904,21.8687,22.0904,367300.0
2009-06-19 09:45:00,31.87,31.93,31.64,31.68,205900.0,22.0835,22.1251,21.9241,21.9518,205900.0
2009-06-19 09:50:00,31.66,31.7,31.57,31.66,180900.0,21.938,21.9657,21.8756,21.938,180900.0
2009-06-19 09:55:00,31.66,31.73,31.61,31.67,197100.0,21.938,21.9865,21.9033,21.9449,197100.0
2009-06-19 10:00:00,31.67,31.67,31.56,31.6,143100.0,21.9449,21.9449,21.8687,21.8964,143100.0
2009-06-19 10:05:00,31.59,31.79,31.56,31.72,220100.0,21.8895,22.028,21.8687,21.9795,220100.0
2009-06-19 10:10:00,31.72,31.73,31.58,31.64,101200.0,21.9795,21.9865,21.8825,21.9241,101200.0
2009-06-19 10:15:00,31.64,31.76,31.61,31.72,119400.0,21.9241,22.0073,21.9033,21.9795,119400.0
2009-06-19 10:20:00,31.72,31.73,31.58,31.66,99500.0,21.9795,21.9865,21.8825,21.938,99500.0
2009-06-19 10:25:00,31.65,31.68,31.64,31.66,113700.0,21.931,21.9518,21.9241,21.938,113700.0
2009-06-19 10:30:00,31.66,31.8,31.66,31.78,146600.0,21.938,22.035,21.938,22.0211,146600.0
2009-06-19 10:35:00,31.77,31.79,31.75,31.79,86000.0,22.0142,22.028,22.0003,22.028,86000.0
2009-06-19 10:40:00,31.79,31.8,31.7,31.71,93400.0,22.028,22.035,21.9657,21.9726,93400.0
2009-06-19 10:45:00,31.71,31.82,31.69,31.8,116000.0,21.9726,22.0488,21.9588,22.035,116000.0
2009-06-19 10:50:00,31.79,31.91,31.79,31.91,153700.0,22.028,22.1112,22.028,22.1112,153700.0
2009-06-19 10:55:00,31.91,31.97,31.89,31.97,142800.0,22.1112,22.1528,22.0973,22.1528,142800.0
2009-06-19 11:00:00,31.98,32.0,31.93,31.94,112100.0,22.1597,22.1736,22.1251,22.132,112100.0
2009-06-19 11:05:00,31.94,31.97,31.88,31.89,110400.0,22.132,22.1528,22.0904,22.0973,110400.0
2009-06-19 11:10:00,31.89,31.93,31.88,31.93,69100.0,22.0973,22.1251,22.0904,22.1251,69100.0
2009-06-19 11:15:00,31.92,31.93,31.9,31.93,81500.0,22.1181,22.1251,22.1043,22.1251,81500.0
2009-06-19 11:20:00,31.93,31.95,31.85,31.87,88500.0,22.1251,22.1389,22.0696,22.0835,88500.0
2009-06-19 11:25:00,31.87,31.94,31.86,31.89,87900.0,22.0835,22.132,22.0765,22.0973,87900.0
2009-06-19 11:30:00,31.89,31.91,31.84,31.91,77000.0,22.0973,22.1112,22.0627,22.1112,77000.0
2009-06-19 11:35:00,31.91,31.93,31.87,31.88,53000.0,22.1112,22.1251,22.0835,22.0904,53000.0
2009-06-19 11:40:00,31.87,31.88,31.84,31.86,142900.0,22.0835,22.0904,22.0627,22.0765,142900.0
2009-06-19 11:45:00,31.87,31.92,31.86,31.88,120600.0,22.0835,22.1181,22.0765,22.0904,120600.0
2009-06-19 11:50:00,31.88,31.9,31.87,31.9,78300.0,22.0904,22.1043,22.0835,22.1043,78300.0
2009-06-19 11:55:00,31.89,31.9,31.85,31.88,72500.0,22.0973,22.1043,22.0696,22.0904,72500.0
2009-06-19 12:00:00,31.88,31.89,31.8,31.81,61600.0,22.0904,22.0973,22.035,22.0419,61600.0
2009-06-19 12:05:00,31.81,31.82,31.77,31.8,82100.0,22.0419,22.0488,22.0142,22.035,82100.0
2009-06-19 12:10:00,31.8,31.84,31.78,31.8,132300.0,22.035,22.0627,22.0211,22.035,132300.0
2009-06-19 12:15:00,31.8,31.86,31.8,31.85,33200.0,22.035,22.0765,22.035,22.0696,33200.0
2009-06-19 12:20:00,31.85,31.91,31.83,31.91,116700.0,22.0696,22.1112,22.0558,22.1112,116700.0
2009-06-19 12:25:00,31.91,31.91,31.82,31.84,56900.0,22.1112,22.1112,22.0488,22.0627,56900.0
2009-06-19 12:30:00,31.84,31.92,31.8,31.9,147100.0,22.0627,22.1181,22.035,22.1043,147100.0
2009-06-19 12:35:00,31.89,31.9,31.82,31.88,114500.0,22.0973,22.1043,22.0488,22.0904,114500.0
2009-06-19 12:40:00,31.88,31.9,31.86,31.86,95400.0,22.0904,22.1043,22.0765,22.0765,95400.0
2009-06-19 12:45:00,31.86,31.86,31.82,31.82,28500.0,22.0765,22.0765,22.0488,22.0488,28500.0
2009-06-19 12:50:00,31.83,31.86,31.8,31.82,69300.0,22.0558,22.0765,22.035,22.0488,69300.0
2009-06-19 12:55:00,31.81,31.82,31.78,31.79,29100.0,22.0419,22.0488,22.0211,22.028,29100.0
2009-06-19 13:00:00,31.78,31.81,31.77,31.78,70900.0,22.0211,22.0419,22.0142,22.0211,70900.0
2009-06-19 13:05:00,31.78,31.79,31.72,31.73,43000.0,22.0211,22.028,21.9795,21.9865,43000.0
2009-06-19 13:10:00,31.72,31.75,31.71,31.73,99500.0,21.9795,22.0003,21.9726,21.9865,99500.0
2009-06-19 13:15:00,31.73,31.73,31.68,31.68,31100.0,21.9865,21.9865,21.9518,21.9518,31100.0
2009-06-19 13:20:00,31.68,31.76,31.64,31.72,150900.0,21.9518,22.0073,21.9241,21.9795,150900.0
2009-06-19 13:25:00,31.71,31.76,31.69,31.76,38400.0,21.9726,22.0073,21.9588,22.0073,38400.0
2009-06-19 13:30:00,31.76,31.79,31.72,31.78,99700.0,22.0073,22.028,21.9795,22.0211,99700.0
2009-06-19 13:35:00,31.78,31.78,31.72,31.73,41500.0,22.0211,22.0211,21.9795,21.9865,41500.0
2009-06-19 13:40:00,31.74,31.74,31.69,31.69,24300.0,21.9934,21.9934,21.9588,21.9588,24300.0
2009-06-19 13:45:00,31.69,31.71,31.66,31.7,42600.0,21.9588,21.9726,21.938,21.9657,42600.0
2009-06-19 13:50:00,31.7,31.75,31.69,31.75,42600.0,21.9657,22.0003,21.9588,22.0003,42600.0
2009-06-19 13:55:00,31.75,31.76,31.73,31.75,47500.0,22.0003,22.0073,21.9865,22.0003,47500.0
2009-06-19 14:00:00,31.74,31.75,31.7,31.7,41100.0,21.9934,22.0003,21.9657,21.9657,41100.0
2009-06-19 14:05:00,31.7,31.71,31.67,31.7,34700.0,21.9657,21.9726,21.9449,21.9657,34700.0
2009-06-19 14:10:00,31.69,31.7,31.62,31.65,81100.0,21.9588,21.9657,21.9102,21.931,81100.0
2009-06-19 14:15:00,31.65,31.68,31.63,31.66,124900.0,21.931,21.9518,21.9172,21.938,124900.0
2009-06-19 14:20:00,31.67,31.69,31.63,31.67,81100.0,21.9449,21.9588,21.9172,21.9449,81100.0
2009-06-19 14:25:00,31.68,31.71,31.67,31.71,70200.0,21.9518,21.9726,21.9449,21.9726,70200.0
2009-06-19 14:30:00,31.71,31.79,31.7,31.78,109900.0,21.9726,22.028,21.9657,22.0211,109900.0
2009-06-19 14:35:00,31.79,31.81,31.75,31.81,136500.0,22.028,22.0419,22.0003,22.0419,136500.0
2009-06-19 14:40:00,31.8,31.85,31.78,31.84,166800.0,22.035,22.0696,22.0211,22.0627,166800.0
2009-06-19 14:45:00,31.84,31.87,31.81,31.85,124600.0,22.0627,22.0835,22.0419,22.0696,124600.0
2009-06-19 14:50:00,31.85,31.92,31.84,31.92,127500.0,22.0696,22.1181,22.0627,22.1181,127500.0
2009-06-19 14:55:00,31.91,31.94,31.88,31.93,85300.0,22.1112,22.132,22.0904,22.1251,85300.0
2009-06-19 15:00:00,31.93,31.93,31.87,31.88,116200.0,22.1251,22.1251,22.0835,22.0904,116200.0
2009-06-19 15:05:00,31.88,31.88,31.82,31.84,123500.0,22.0904,22.0904,22.0488,22.0627,123500.0
2009-06-19 15:10:00,31.84,31.92,31.84,31.91,105900.0,22.0627,22.1181,22.0627,22.1112,105900.0
2009-06-19 15:15:00,31.91,31.98,31.91,31.96,211000.0,22.1112,22.1597,22.1112,22.1458,211000.0
2009-06-19 15:20:00,31.96,32.0,31.88,31.89,281400.0,22.1458,22.1736,22.0904,22.0973,281400.0
2009-06-19 15:25:00,31.89,31.97,31.87,31.96,130200.0,22.0973,22.1528,22.0835,22.1458,130200.0
2009-06-19 15:30:00,31.95,31.99,31.87,31.87,160500.0,22.1389,22.1666,22.0835,22.0835,160500.0
2009-06-19 15:35:00,31.88,31.89,31.79,31.82,217900.0,22.0904,22.0973,22.028,22.0488,217900.0
2009-06-19 15:40:00,31.83,31.83,31.78,31.81,364900.0,22.0558,22.0558,22.0211,22.0419,364900.0
2009-06-19 15:45:00,31.81,31.81,31.71,31.78,345500.0,22.0419,22.0419,21.9726,22.0211,345500.0
2009-06-19 15:50:00,31.78,31.78,31.66,31.75,426700.0,22.0211,22.0211,21.938,22.0003,426700.0
2009-06-19 15:55:00,31.75,31.81,31.67,31.78,991600.0,22.0003,22.0419,21.9449,22.0211,991600.0
2009-06-22 09:30:00,31.24,31.28,31.0,31.26,309400.0,21.6469,21.6747,21.4806,21.6608,309400.0
2009-06-22 09:35:00,31.25,31.4,31.15,31.35,250800.0,21.6539,21.7578,21.5846,21.7232,250800.0
2009-06-22 09:40:00,31.36,31.39,31.2,31.25,156200.0,21.7301,21.7509,21.6192,21.6539,156200.0
2009-06-22 09:45:00,31.27,31.43,31.25,31.43,129400.0,21.6677,21.7786,21.6539,21.7786,129400.0
2009-06-22 09:50:00,31.44,31.55,31.4,31.5,225800.0,21.7855,21.8617,21.7578,21.8271,225800.0
2009-06-22 09:55:00,31.5,31.62,31.49,31.58,264300.0,21.8271,21.9102,21.8202,21.8825,264300.0
2009-06-22 10:00:00,31.58,31.61,31.35,31.37,308000.0,21.8825,21.9033,21.7232,21.737,308000.0
2009-06-22 10:05:00,31.38,31.45,31.37,31.44,105400.0,21.7439,21.7924,21.737,21.7855,105400.0
2009-06-22 10:10:00,31.45,31.51,31.43,31.45,283500.0,21.7924,21.834,21.7786,21.7924,283500.0
2009-06-22 10:15:00,31.45,31.45,31.33,31.34,140400.0,21.7924,21.7924,21.7093,21.7162,140400.0
2009-06-22 10:20:00,31.35,31.41,31.31,31.34,152500.0,21.7232,21.7647,21.6954,21.7162,152500.0
2009-06-22 10:25:00,31.34,31.38,31.31,31.35,182800.0,21.7162,21.7439,21.6954,21.7232,182800.0
2009-06-22 10:30:00,31.36,31.36,31.31,31.35,85100.0,21.7301,21.7301,21.6954,21.7232,85100.0
2009-06-22 10:35:00,31.34,31.36,31.32,31.35,218000.0,21.7162,21.7301,21.7024,21.7232,218000.0
2009-06-22 10:40:00,31.35,31.4,31.34,31.4,243200.0,21.7232,21.7578,21.7162,21.7578,243200.0
2009-06-22 10:45:00,31.4,31.41,31.32,31.35,123300.0,21.7578,21.7647,21.7024,21.7232,123300.0
2009-06-22 10:50:00,31.35,31.37,31.32,31.36,93800.0,21.7232,21.737,21.7024,21.7301,93800.0
2009-06-22 10:55:00,31.36,31.37,31.32,31.37,45900.0,21.7301,21.737,21.7024,21.737,45900.0
2009-06-22 11:00:00,31.38,31.38,31.28,31.29,172400.0,21.7439,21.7439,21.6747,21.6816,172400.0
2009-06-22 11:05:00,31.29,31.31,31.27,31.28,86900.0,21.6816,21.6954,21.6677,21.6747,86900.0
2009-06-22 11:10:00,31.28,31.35,31.27,31.35,107400.0,21.6747,21.7232,21.6677,21.7232,107400.0
2009-06-22 11:15:00,31.34,31.41,31.33,31.41,115200.0,21.7162,21.7647,21.7093,21.7647,115200.0
2009-06-22 11:20:00,31.41,31.42,31.35,31.35,52000.0,21.7647,21.7717,21.7232,21.7232,52000.0
2009-06-22 11:25:00,31.35,31.36,31.34,31.36,75300.0,21.7232,21.7301,21.7162,21.7301,75300.0
2009-06-22 11:30:00,31.36,31.38,31.35,31.37,79000.0,21.7301,21.7439,21.7232,21.737,79000.0
2009-06-22 11:35:00,31.37,31.37,31.25,31.25,120200.0,21.737,21.737,21.6539,21.6539,120200.0
2009-06-22 11:40:00,31.25,31.27,31.21,31.25,141700.0,21.6539,21.6677,21.6261,21.6539,141700.0
2009-06-22 11:45:00,31.26,31.29,31.15,31.16,65700.0,21.6608,21.6816,21.5846,21.5915,65700.0
2009-06-22 11:50:00,31.16,31.25,31.15,31.24,56500.0,21.5915,21.6539,21.5846,21.6469,56500.0
2009-06-22 11:55:00,31.25,31.26,31.18,31.18,97100.0,21.6539,21.6608,21.6054,21.6054,97100.0
2009-06-22 12:00:00,31.18,31.21,31.13,31.21,71900.0,21.6054,21.6261,21.5707,21.6261,71900.0
2009-06-22 12:05:00,31.22,31.25,31.19,31.22,31600.0,21.6331,21.6539,21.6123,21.6331,31600.0
2009-06-22 12:10:00,31.22,31.3,31.21,31.3,84200.0,21.6331,21.6885,21.6261,21.6885,84200.0
2009-06-22 12:15:00,31.29,31.29,31.24,31.28,55500.0,21.6816,21.6816,21.6469,21.6747,55500.0
2009-06-22 12:20:00,31.27,31.29,31.19,31.19,146900.0,21.6677,21.6816,21.6123,21.6123,146900.0
2009-06-22 12:25:00,31.2,31.27,31.18,31.25,64300.0,21.6192,21.6677,21.6054,21.6539,64300.0
2009-06-22 12:30:00,31.26,31.28,31.25,31.26,33200.0,21.6608,21.6747,21.6539,21.6608,33200.0
2009-06-22 12:35:00,31.25,31.26,31.22,31.23,43700.0,21.6539,21.6608,21.6331,21.64,43700.0
2009-06-22 12:40:00,31.23,31.25,31.21,31.24,29900.0,21.64,21.6539,21.6261,21.6469,29900.0
2009-06-22 12:45:00,31.24,31.25,31.21,31.21,56200.0,21.6469,21.6539,21.6261,21.6261,56200.0
2009-06-22 12:50:00,31.22,31.23,31.2,31.22,36500.0,21.6331,21.64,21.6192,21.6331,36500.0
2009-06-22 12:55:00,31.22,31.23,31.21,31.22,38400.0,21.6331,21.64,21.6261,21.6331,38400.0
2009-06-22 13:00:00,31.22,31.22,31.19,31.2,34600.0,21.6331,21.6331,21.6123,21.6192,34600.0
2009-06-22 13:05:00,31.19,31.26,31.19,31.26,62800.0,21.6123,21.6608,21.6123,21.6608,62800.0
2009-06-22 13:10:00,31.25,31.26,31.14,31.16,61000.0,21.6539,21.6608,21.5776,21.5915,61000.0
2009-06-22 13:15:00,31.15,31.18,31.04,31.07,104600.0,21.5846,21.6054,21.5084,21.5291,104600.0
2009-06-22 13:20:00,31.07,31.07,31.04,31.05,66000.0,21.5291,21.5291,21.5084,21.5153,66000.0
2009-06-22 13:25:00,31.05,31.06,31.02,31.06,54800.0,21.5153,21.5222,21.4945,21.5222,54800.0
2009-06-22 13:30:00,31.06,31.08,30.99,31.03,164000.0,21.5222,21.5361,21.4737,21.5014,164000.0
2009-06-22 13:35:00,31.03,31.05,31.03,31.04,18200.0,21.5014,21.5153,21.5014,21.5084,18200.0
2009-06-22 13:40:00,31.03,31.03,30.99,31.0,59000.0,21.5014,21.5014,21.4737,21.4806,59000.0
2009-06-22 13:45:00,30.99,31.01,30.98,30.99,53500.0,21.4737,21.4876,21.4668,21.4737,53500.0
2009-06-22 13:50:00,31.0,31.01,30.96,31.01,92900.0,21.4806,21.4876,21.4529,21.4876,92900.0
2009-06-22 13:55:00,31.01,31.01,30.98,31.0,71700.0,21.4876,21.4876,21.4668,21.4806,71700.0
2009-06-22 14:00:00,31.0,31.01,30.99,31.0,42600.0,21.4806,21.4876,21.4737,21.4806,42600.0
2009-06-22 14:05:00,30.99,31.02,30.98,31.01,35500.0,21.4737,21.4945,21.4668,21.4876,35500.0
2009-06-22 14:10:00,31.02,31.05,31.01,31.05,29100.0,21.4945,21.5153,21.4876,21.5153,29100.0
2009-06-22 14:15:00,31.05,31.09,31.04,31.09,31900.0,21.5153,21.543,21.5084,21.543,31900.0
2009-06-22 14:20:00,31.09,31.09,31.02,31.04,66800.0,21.543,21.543,21.4945,21.5084,66800.0
2009-06-22 14:25:00,31.04,31.05,31.0,31.0,65300.0,21.5084,21.5153,21.4806,21.4806,65300.0
2009-06-22 14:30:00,31.0,31.03,30.99,31.03,64800.0,21.4806,21.5014,21.4737,21.5014,64800.0
2009-06-22 14:35:00,31.03,31.16,31.02,31.13,148600.0,21.5014,21.5915,21.4945,21.5707,148600.0
2009-06-22 14:40:00,31.14,31.15,31.11,31.14,76200.0,21.5776,21.5846,21.5569,21.5776,76200.0
2009-06-22 14:45:00,31.13,31.15,31.11,31.13,52100.0,21.5707,21.5846,21.5569,21.5707,52100.0
2009-06-22 14:50:00,31.14,31.17,31.13,31.14,51900.0,21.5776,21.5984,21.5707,21.5776,51900.0
2009-06-22 14:55:00,31.15,31.21,31.14,31.2,79400.0,21.5846,21.6261,21.5776,21.6192,79400.0
2009-06-22 15:00:00,31.2,31.31,31.19,31.27,110000.0,21.6192,21.6954,21.6123,21.6677,110000.0
2009-06-22 15:05:00,31.26,31.26,31.22,31.24,47900.0,21.6608,21.6608,21.6331,21.6469,47900.0
2009-06-22 15:10:00,31.24,31.24,31.16,31.2,87000.0,21.6469,21.6469,21.5915,21.6192,87000.0
2009-06-22 15:15:00,31.19,31.27,31.18,31.25,81400.0,21.6123,21.6677,21.6054,21.6539,81400.0
2009-06-22 15:20:00,31.27,31.3,31.25,31.29,113700.0,21.6677,21.6885,21.6539,21.6816,113700.0
2009-06-22 15:25:00,31.29,31.3,31.26,31.27,109100.0,21.6816,21.6885,21.6608,21.6677,109100.0
2009-06-22 15:30:00,31.27,31.35,31.27,31.28,167600.0,21.6677,21.7232,21.6677,21.6747,167600.0
2009-06-22 15:35:00,31.27,31.38,31.26,31.38,98800.0,21.6677,21.7439,21.6608,21.7439,98800.0
2009-06-22 15:40:00,31.38,31.39,31.23,31.24,161700.0,21.7439,21.7509,21.64,21.6469,161700.0
2009-06-22 15:45:00,31.24,31.28,31.22,31.25,183800.0,21.6469,21.6747,21.6331,21.6539,183800.0
2009-06-22 15:50:00,31.26,31.26,31.15,31.18,259100.0,21.6608,21.6608,21.5846,21.6054,259100.0
2009-06-22 15:55:00,31.18,31.19,31.12,31.12,278000.0,21.6054,21.6123,21.5638,21.5638,278000.0
2009-06-23 09:30:00,31.15,31.3,30.98,31.24,245200.0,21.5846,21.6885,21.4668,21.6469,245200.0
2009-06-23 09:35:00,31.23,31.25,31.09,31.13,190100.0,21.64,21.6539,21.543,21.5707,190100.0
2009-06-23 09:40:00,31.14,31.21,31.11,31.12,113100.0,21.5776,21.6261,21.5569,21.5638,113100.0
2009-06-23 09:45:00,31.11,31.17,31.1,31.15,99300.0,21.5569,21.5984,21.5499,21.5846,99300.0
2009-06-23 09:50:00,31.16,31.22,31.08,31.09,205800.0,21.5915,21.6331,21.5361,21.543,205800.0
2009-06-23 09:55:00,31.09,31.11,31.02,31.1,93600.0,21.543,21.5569,21.4945,21.5499,93600.0
2009-06-23 10:00:00,31.09,31.19,30.95,31.19,160900.0,21.543,21.6123,21.446,21.6123,160900.0
2009-06-23 10:05:00,31.18,31.19,30.86,30.94,158000.0,21.6054,21.6123,21.3836,21.4391,158000.0
2009-06-23 10:10:00,30.94,30.97,30.85,30.87,176600.0,21.4391,21.4598,21.3767,21.3906,176600.0
2009-06-23 10:15:00,30.87,30.93,30.82,30.89,126300.0,21.3906,21.4321,21.3559,21.4044,126300.0
2009-06-23 10:20:00,30.89,31.01,30.88,30.97,149000.0,21.4044,21.4876,21.3975,21.4598,149000.0
2009-06-23 10:25:00,30.95,30.96,30.85,30.91,189500.0,21.446,21.4529,21.3767,21.4183,189500.0
2009-06-23 10:30:00,30.92,31.02,30.9,31.0,142800.0,21.4252,21.4945,21.4113,21.4806,142800.0
2009-06-23 10:35:00,31.0,31.03,30.91,30.98,89400.0,21.4806,21.5014,21.4183,21.4668,89400.0
2009-06-23 10:40:00,30.97,30.99,30.89,30.89,125000.0,21.4598,21.4737,21.4044,21.4044,125000.0
2009-06-23 10:45:00,30.9,30.9,30.83,30.85,66400.0,21.4113,21.4113,21.3628,21.3767,66400.0
2009-06-23 10:50:00,30.85,30.94,30.84,30.9,85200.0,21.3767,21.4391,21.3698,21.4113,85200.0
2009-06-23 10:55:00,30.9,31.0,30.88,30.99,88900.0,21.4113,21.4806,21.3975,21.4737,88900.0
2009-06-23 11:00:00,30.99,30.99,30.92,30.92,45400.0,21.4737,21.4737,21.4252,21.4252,45400.0
2009-06-23 11:05:00,30.93,30.93,30.83,30.85,58800.0,21.4321,21.4321,21.3628,21.3767,58800.0
2009-06-23 11:10:00,30.85,30.88,30.79,30.85,65400.0,21.3767,21.3975,21.3351,21.3767,65400.0
2009-06-23 11:15:00,30.86,30.87,30.82,30.86,64200.0,21.3836,21.3906,21.3559,21.3836,64200.0
2009-06-23 11:20:00,30.86,30.86,30.79,30.82,55000.0,21.3836,21.3836,21.3351,21.3559,55000.0
2009-06-23 11:25:00,30.82,30.86,30.81,30.84,80200.0,21.3559,21.3836,21.349,21.3698,80200.0
2009-06-23 11:30:00,30.84,30.84,30.81,30.83,45100.0,21.3698,21.3698,21.349,21.3628,45100.0
2009-06-23 11:35:00,30.84,30.84,30.75,30.76,81400.0,21.3698,21.3698,21.3074,21.3143,81400.0
2009-06-23 11:40:00,30.76,30.77,30.69,30.69,90600.0,21.3143,21.3213,21.2658,21.2658,90600.0
2009-06-23 11:45:00,30.69,30.7,30.67,30.69,94600.0,21.2658,21.2728,21.252,21.2658,94600.0
2009-06-23 11:50:00,30.69,30.71,30.67,30.71,97400.0,21.2658,21.2797,21.252,21.2797,97400.0
2009-06-23 11:55:00,30.7,30.75,30.63,30.65,59900.0,21.2728,21.3074,21.2243,21.2381,59900.0
2009-06-23 12:00:00,30.65,30.68,30.65,30.67,41200.0,21.2381,21.2589,21.2381,21.252,41200.0
2009-06-23 12:05:00,30.68,30.7,30.67,30.68,110900.0,21.2589,21.2728,21.252,21.2589,110900.0
2009-06-23 12:10:00,30.69,30.69,30.6,30.64,102200.0,21.2658,21.2658,21.2035,21.2312,102200.0
2009-06-23 12:15:00,30.64,30.69,30.64,30.69,64500.0,21.2312,21.2658,21.2312,21.2658,64500.0
2009-06-23 12:20:00,30.69,30.72,30.68,30.72,73600.0,21.2658,21.2866,21.2589,21.2866,73600.0
2009-06-23 12:25:00,30.72,30.74,30.67,30.7,106400.0,21.2866,21.3005,21.252,21.2728,106400.0
2009-06-23 12:30:00,30.7,30.73,30.69,30.72,67700.0,21.2728,21.2935,21.2658,21.2866,67700.0
2009-06-23 12:35:00,30.73,30.8,30.72,30.75,94700.0,21.2935,21.342,21.2866,21.3074,94700.0
2009-06-23 12:40:00,30.75,30.78,30.74,30.76,93400.0,21.3074,21.3282,21.3005,21.3143,93400.0
2009-06-23 12:45:00,30.77,30.82,30.76,30.81,79300.0,21.3213,21.3559,21.3143,21.349,79300.0
2009-06-23 12:50:00,30.8,30.84,30.75,30.76,92700.0,21.342,21.3698,21.3074,21.3143,92700.0
2009-06-23 12:55:00,30.76,30.82,30.76,30.81,39600.0,21.3143,21.3559,21.3143,21.349,39600.0
2009-06-23 13:00:00,30.81,30.91,30.78,30.91,83300.0,21.349,21.4183,21.3282,21.4183,83300.0
2009-06-23 13:05:00,30.9,30.91,30.83,30.89,84000.0,21.4113,21.4183,21.3628,21.4044,84000.0
2009-06-23 13:10:00,30.9,30.93,30.82,30.83,47300.0,21.4113,21.4321,21.3559,21.3628,47300.0
2009-06-23 13:15:00,30.82,30.9,30.82,30.9,29200.0,21.3559,21.4113,21.3559,21.4113,29200.0
2009-06-23 13:20:00,30.9,30.9,30.84,30.85,32200.0,21.4113,21.4113,21.3698,21.3767,32200.0
2009-06-23 13:25:00,30.85,30.87,30.85,30.87,26000.0,21.3767,21.3906,21.3767,21.3906,26000.0
2009-06-23 13:30:00,30.88,30.92,30.88,30.9,45100.0,21.3975,21.4252,21.3975,21.4113,45100.0
2009-06-23 13:35:00,30.89,30.91,30.87,30.89,50200.0,21.4044,21.4183,21.3906,21.4044,50200.0
2009-06-23 13:40:00,30.88,30.88,30.83,30.83,57000.0,21.3975,21.3975,21.3628,21.3628,57000.0
2009-06-23 13:45:00,30.84,30.86,30.84,30.84,41700.0,21.3698,21.3836,21.3698,21.3698,41700.0
2009-06-23 13:50:00,30.84,30.87,30.84,30.87,44500.0,21.3698,21.3906,21.3698,21.3906,44500.0
2009-06-23 13:55:00,30.86,30.87,30.81,30.82,62700.0,21.3836,21.3906,21.349,21.3559,62700.0
2009-06-23 14:00:00,30.81,30.85,30.8,30.85,88400.0,21.349,21.3767,21.342,21.3767,88400.0
2009-06-23 14:05:00,30.84,30.85,30.81,30.81,27800.0,21.3698,21.3767,21.349,21.349,27800.0
2009-06-23 14:10:00,30.82,30.89,30.81,30.86,69600.0,21.3559,21.4044,21.349,21.3836,69600.0
2009-06-23 14:15:00,30.87,30.88,30.85,30.88,33600.0,21.3906,21.3975,21.3767,21.3975,33600.0
2009-06-23 14:20:00,30.87,30.88,30.84,30.84,43100.0,21.3906,21.3975,21.3698,21.3698,43100.0
2009-06-23 14:25:00,30.84,30.85,30.82,30.83,51000.0,21.3698,21.3767,21.3559,21.3628,51000.0
2009-06-23 14:30:00,30.83,30.85,30.83,30.85,43200.0,21.3628,21.3767,21.3628,21.3767,43200.0
2009-06-23 14:35:00,30.84,30.85,30.77,30.77,116400.0,21.3698,21.3767,21.3213,21.3213,116400.0
2009-06-23 14:40:00,30.77,30.81,30.73,30.77,138900.0,21.3213,21.349,21.2935,21.3213,138900.0
2009-06-23 14:45:00,30.78,30.81,30.77,30.79,97900.0,21.3282,21.349,21.3213,21.3351,97900.0
2009-06-23 14:50:00,30.79,30.87,30.78,30.85,94100.0,21.3351,21.3906,21.3282,21.3767,94100.0
2009-06-23 14:55:00,30.84,30.85,30.8,30.83,116700.0,21.3698,21.3767,21.342,21.3628,116700.0
2009-06-23 15:00:00,30.82,30.84,30.8,30.84,81800.0,21.3559,21.3698,21.342,21.3698,81800.0
2009-06-23 15:05:00,30.84,30.84,30.79,30.81,99600.0,21.3698,21.3698,21.3351,21.349,99600.0
2009-06-23 15:10:00,30.81,30.86,30.79,30.86,102000.0,21.349,21.3836,21.3351,21.3836,102000.0
2009-06-23 15:15:00,30.87,30.89,30.84,30.89,54200.0,21.3906,21.4044,21.3698,21.4044,54200.0
2009-06-23 15:20:00,30.89,30.91,30.85,30.87,165300.0,21.4044,21.4183,21.3767,21.3906,165300.0
2009-06-23 15:25:00,30.87,30.92,30.86,30.91,73700.0,21.3906,21.4252,21.3836,21.4183,73700.0
2009-06-23 15:30:00,30.9,30.9,30.82,30.86,82200.0,21.4113,21.4113,21.3559,21.3836,82200.0
2009-06-23 15:35:00,30.87,30.89,30.85,30.88,140200.0,21.3906,21.4044,21.3767,21.3975,140200.0
2009-06-23 15:40:00,30.89,30.96,30.89,30.96,137400.0,21.4044,21.4529,21.4044,21.4529,137400.0
2009-06-23 15:45:00,30.96,31.04,30.95,31.04,177800.0,21.4529,21.5084,21.446,21.5084,177800.0
2009-06-23 15:50:00,31.04,31.04,30.99,30.99,148500.0,21.5084,21.5084,21.4737,21.4737,148500.0
2009-06-23 15:55:00,30.99,31.0,30.87,30.88,356500.0,21.4737,21.4806,21.3906,21.3975,356500.0
2009-06-24 09:30:00,30.75,31.05,30.75,30.85,203300.0,21.3074,21.5153,21.3074,21.3767,203300.0
2009-06-24 09:35:00,30.84,30.99,30.73,30.9,184000.0,21.3698,21.4737,21.2935,21.4113,184000.0
2009-06-24 09:40:00,30.89,30.95,30.82,30.88,203100.0,21.4044,21.446,21.3559,21.3975,203100.0
2009-06-24 09:45:00,30.88,30.99,30.88,30.93,104700.0,21.3975,21.4737,21.3975,21.4321,104700.0
2009-06-24 09:50:00,30.93,30.97,30.83,30.93,127900.0,21.4321,21.4598,21.3628,21.4321,127900.0
2009-06-24 09:55:00,30.93,30.94,30.84,30.86,66800.0,21.4321,21.4391,21.3698,21.3836,66800.0
2009-06-24 10:00:00,30.86,30.86,30.7,30.84,144200.0,21.3836,21.3836,21.2728,21.3698,144200.0
2009-06-24 10:05:00,30.84,30.92,30.79,30.91,67800.0,21.3698,21.4252,21.3351,21.4183,67800.0
2009-06-24 10:10:00,30.92,30.97,30.88,30.95,210700.0,21.4252,21.4598,21.3975,21.446,210700.0
2009-06-24 10:15:00,30.96,31.08,30.96,31.07,94700.0,21.4529,21.5361,21.4529,21.5291,94700.0
2009-06-24 10:20:00,31.07,31.13,31.05,31.13,50300.0,21.5291,21.5707,21.5153,21.5707,50300.0
2009-06-24 10:25:00,31.13,31.17,31.05,31.05,60600.0,21.5707,21.5984,21.5153,21.5153,60600.0
2009-06-24 10:30:00,31.06,31.06,30.99,31.01,114200.0,21.5222,21.5222,21.4737,21.4876,114200.0
2009-06-24 10:35:00,31.01,31.02,30.91,30.91,56000.0,21.4876,21.4945,21.4183,21.4183,56000.0
2009-06-24 10:40:00,30.91,31.0,30.9,31.0,71400.0,21.4183,21.4806,21.4113,21.4806,71400.0
2009-06-24 10:45:00,31.01,31.14,31.0,31.13,128700.0,21.4876,21.5776,21.4806,21.5707,128700.0
2009-06-24 10:50:00,31.13,31.13,31.02,31.1,160900.0,21.5707,21.5707,21.4945,21.5499,160900.0
2009-06-24 10:55:00,31.11,31.13,31.05,31.12,55700.0,21.5569,21.5707,21.5153,21.5638,55700.0
2009-06-24 11:00:00,31.12,31.13,31.1,31.11,19900.0,21.5638,21.5707,21.5499,21.5569,19900.0
2009-06-24 11:05:00,31.1,31.12,31.07,31.07,75700.0,21.5499,21.5638,21.5291,21.5291,75700.0
2009-06-24 11:10:00,31.07,31.19,31.07,31.18,65400.0,21.5291,21.6123,21.5291,21.6054,65400.0
2009-06-24 11:15:00,31.19,31.2,31.13,31.14,49500.0,21.6123,21.6192,21.5707,21.5776,49500.0
2009-06-24 11:20:00,31.14,31.16,31.11,31.15,46800.0,21.5776,21.5915,21.5569,21.5846,46800.0
2009-06-24 11:25:00,31.16,31.24,31.15,31.15,103600.0,21.5915,21.6469,21.5846,21.5846,103600.0
2009-06-24 11:30:00,31.15,31.17,31.09,31.14,118900.0,21.5846,21.5984,21.543,21.5776,118900.0
2009-06-24 11:35:00,31.17,31.21,31.14,31.15,24400.0,21.5984,21.6261,21.5776,21.5846,24400.0
2009-06-24 11:40:00,31.15,31.19,31.14,31.17,26100.0,21.5846,21.6123,21.5776,21.5984,26100.0
2009-06-24 11:45:00,31.18,31.19,31.16,31.16,45900.0,21.6054,21.6123,21.5915,21.5915,45900.0
2009-06-24 11:50:00,31.17,31.2,31.16,31.17,42300.0,21.5984,21.6192,21.5915,21.5984,42300.0
2009-06-24 11:55:00,31.17,31.21,31.16,31.2,15300.0,21.5984,21.6261,21.5915,21.6192,15300.0
2009-06-24 12:00:00,31.2,31.24,31.19,31.19,35600.0,21.6192,21.6469,21.6123,21.6123,35600.0
2009-06-24 12:05:00,31.19,31.21,31.17,31.19,22500.0,21.6123,21.6261,21.5984,21.6123,22500.0
2009-06-24 12:10:00,31.2,31.2,31.19,31.2,14600.0,21.6192,21.6192,21.6123,21.6192,14600.0
2009-06-24 12:15:00,31.19,31.21,31.18,31.2,46300.0,21.6123,21.6261,21.6054,21.6192,46300.0
2009-06-24 12:20:00,31.2,31.22,31.2,31.2,16900.0,21.6192,21.6331,21.6192,21.6192,16900.0
2009-06-24 12:25:00,31.2,31.21,31.18,31.19,47900.0,21.6192,21.6261,21.6054,21.6123,47900.0
2009-06-24 12:30:00,31.19,31.21,31.18,31.19,26200.0,21.6123,21.6261,21.6054,21.6123,26200.0
2009-06-24 12:35:00,31.18,31.2,31.18,31.19,15200.0,21.6054,21.6192,21.6054,21.6123,15200.0
2009-06-24 12:40:00,31.19,31.2,31.17,31.18,25100.0,21.6123,21.6192,21.5984,21.6054,25100.0
2009-06-24 12:45:00,31.19,31.22,31.18,31.21,38800.0,21.6123,21.6331,21.6054,21.6261,38800.0
2009-06-24 12:50:00,31.21,31.21,31.18,31.21,26500.0,21.6261,21.6261,21.6054,21.6261,26500.0
2009-06-24 12:55:00,31.2,31.21,31.19,31.2,19500.0,21.6192,21.6261,21.6123,21.6192,19500.0
2009-06-24 13:00:00,31.19,31.26,31.19,31.26,53900.0,21.6123,21.6608,21.6123,21.6608,53900.0
2009-06-24 13:05:00,31.25,31.27,31.24,31.25,34900.0,21.6539,21.6677,21.6469,21.6539,34900.0
2009-06-24 13:10:00,31.25,31.26,31.23,31.26,32700.0,21.6539,21.6608,21.64,21.6608,32700.0
2009-06-24 13:15:00,31.25,31.26,31.25,31.25,20800.0,21.6539,21.6608,21.6539,21.6539,20800.0
2009-06-24 13:20:00,31.26,31.26,31.25,31.26,30400.0,21.6608,21.6608,21.6539,21.6608,30400.0
2009-06-24 13:25:00,31.26,31.3,31.25,31.29,91400.0,21.6608,21.6885,21.6539,21.6816,91400.0
2009-06-24 13:30:00,31.29,31.31,31.25,31.25,39100.0,21.6816,21.6954,21.6539,21.6539,39100.0
2009-06-24 13:35:00,31.25,31.3,31.24,31.3,40500.0,21.6539,21.6885,21.6469,21.6885,40500.0
2009-06-24 13:40:00,31.3,31.32,31.28,31.29,41800.0,21.6885,21.7024,21.6747,21.6816,41800.0
2009-06-24 13:45:00,31.29,31.31,31.24,31.25,96800.0,21.6816,21.6954,21.6469,21.6539,96800.0
2009-06-24 13:50:00,31.25,31.26,31.25,31.25,21400.0,21.6539,21.6608,21.6539,21.6539,21400.0
2009-06-24 13:55:00,31.26,31.29,31.24,31.24,43100.0,21.6608,21.6816,21.6469,21.6469,43100.0
2009-06-24 14:00:00,31.24,31.25,31.21,31.22,66500.0,21.6469,21.6539,21.6261,21.6331,66500.0
2009-06-24 14:05:00,31.22,31.28,31.22,31.26,77700.0,21.6331,21.6747,21.6331,21.6608,77700.0
2009-06-24 14:10:00,31.26,31.29,31.23,31.26,33700.0,21.6608,21.6816,21.64,21.6608,33700.0
2009-06-24 14:15:00,31.26,31.31,31.12,31.2,99900.0,21.6608,21.6954,21.5638,21.6192,99900.0
2009-06-24 14:20:00,31.18,31.24,31.04,31.16,126600.0,21.6054,21.6469,21.5084,21.5915,126600.0
2009-06-24 14:25:00,31.16,31.19,31.0,31.06,135400.0,21.5915,21.6123,21.4806,21.5222,135400.0
2009-06-24 14:30:00,31.05,31.09,30.96,31.05,157600.0,21.5153,21.543,21.4529,21.5153,157600.0
2009-06-24 14:35:00,31.04,31.05,30.95,30.98,224100.0,21.5084,21.5153,21.446,21.4668,224100.0
2009-06-24 14:40:00,30.98,31.04,30.95,31.03,136900.0,21.4668,21.5084,21.446,21.5014,136900.0
2009-06-24 14:45:00,31.02,31.08,30.99,31.03,139000.0,21.4945,21.5361,21.4737,21.5014,139000.0
2009-06-24 14:50:00,31.01,31.11,31.0,31.06,63100.0,21.4876,21.5569,21.4806,21.5222,63100.0
2009-06-24 14:55:00,31.06,31.09,31.0,31.01,127900.0,21.5222,21.543,21.4806,21.4876,127900.0
2009-06-24 15:00:00,31.01,31.07,30.99,31.01,167600.0,21.4876,21.5291,21.4737,21.4876,167600.0
2009-06-24 15:05:00,31.01,31.02,30.85,30.89,171000.0,21.4876,21.4945,21.3767,21.4044,171000.0
2009-06-24 15:10:00,30.89,30.96,30.83,30.95,152300.0,21.4044,21.4529,21.3628,21.446,152300.0
2009-06-24 15:15:00,30.95,30.99,30.87,30.94,292500.0,21.446,21.4737,21.3906,21.4391,292500.0
2009-06-24 15:20:00,30.94,31.0,30.88,30.99,254700.0,21.4391,21.4806,21.3975,21.4737,254700.0
2009-06-24 15:25:00,30.99,31.01,30.95,30.98,102300.0,21.4737,21.4876,21.446,21.4668,102300.0
2009-06-24 15:30:00,30.99,31.05,30.98,31.05,98800.0,21.4737,21.5153,21.4668,21.5153,98800.0
2009-06-24 15:35:00,31.05,31.09,31.02,31.07,255100.0,21.5153,21.543,21.4945,21.5291,255100.0
2009-06-24 15:40:00,31.08,31.1,31.03,31.07,237600.0,21.5361,21.5499,21.5014,21.5291,237600.0
2009-06-24 15:45:00,31.06,31.11,31.04,31.08,212500.0,21.5222,21.5569,21.5084,21.5361,212500.0
2009-06-24 15:50:00,31.09,31.09,31.03,31.04,250200.0,21.543,21.543,21.5014,21.5084,250200.0
2009-06-24 15:55:00,31.04,31.1,31.04,31.1,480000.0,21.5084,21.5499,21.5084,21.5499,480000.0
2009-06-25 09:30:00,30.74,30.79,30.67,30.76,243800.0,21.3005,21.3351,21.252,21.3143,243800.0
2009-06-25 09:35:00,30.76,30.99,30.73,30.97,205200.0,21.3143,21.4737,21.2935,21.4598,205200.0
2009-06-25 09:40:00,30.96,30.99,30.88,30.89,92000.0,21.4529,21.4737,21.3975,21.4044,92000.0
2009-06-25 09:45:00,30.9,30.98,30.89,30.89,97400.0,21.4113,21.4668,21.4044,21.4044,97400.0
2009-06-25 09:50:00,30.89,30.93,30.83,30.91,207800.0,21.4044,21.4321,21.3628,21.4183,207800.0
2009-06-25 09:55:00,30.93,31.11,30.93,31.09,155100.0,21.4321,21.5569,21.4321,21.543,155100.0
2009-06-25 10:00:00,31.1,31.2,31.09,31.16,108200.0,21.5499,21.6192,21.543,21.5915,108200.0
2009-06-25 10:05:00,31.17,31.25,31.15,31.17,157800.0,21.5984,21.6539,21.5846,21.5984,157800.0
2009-06-25 10:10:00,31.17,31.34,31.16,31.34,127300.0,21.5984,21.7162,21.5915,21.7162,127300.0
2009-06-25 10:15:00,31.34,31.43,31.31,31.39,93900.0,21.7162,21.7786,21.6954,21.7509,93900.0
2009-06-25 10:20:00,31.39,31.4,31.24,31.27,88300.0,21.7509,21.7578,21.6469,21.6677,88300.0
2009-06-25 10:25:00,31.28,31.3,31.21,31.25,100800.0,21.6747,21.6885,21.6261,21.6539,100800.0
2009-06-25 10:30:00,31.25,31.26,31.15,31.15,87900.0,21.6539,21.6608,21.5846,21.5846,87900.0
2009-06-25 10:35:00,31.15,31.2,31.14,31.15,56100.0,21.5846,21.6192,21.5776,21.5846,56100.0
2009-06-25 10:40:00,31.15,31.16,31.03,31.04,43700.0,21.5846,21.5915,21.5014,21.5084,43700.0
2009-06-25 10:45:00,31.04,31.1,31.04,31.05,62500.0,21.5084,21.5499,21.5084,21.5153,62500.0
2009-06-25 10:50:00,31.06,31.16,31.05,31.16,65300.0,21.5222,21.5915,21.5153,21.5915,65300.0
2009-06-25 10:55:00,31.15,31.16,31.05,31.09,60600.0,21.5846,21.5915,21.5153,21.543,60600.0
2009-06-25 11:00:00,31.08,31.17,31.03,31.15,48500.0,21.5361,21.5984,21.5014,21.5846,48500.0
2009-06-25 11:05:00,31.16,31.22,31.15,31.21,48700.0,21.5915,21.6331,21.5846,21.6261,48700.0
2009-06-25 11:10:00,31.2,31.22,31.15,31.15,34700.0,21.6192,21.6331,21.5846,21.5846,34700.0
2009-06-25 11:15:00,31.15,31.18,31.12,31.18,38900.0,21.5846,21.6054,21.5638,21.6054,38900.0
2009-06-25 11:20:00,31.18,31.25,31.18,31.22,39700.0,21.6054,21.6539,21.6054,21.6331,39700.0
2009-06-25 11:25:00,31.23,31.28,31.22,31.26,64600.0,21.64,21.6747,21.6331,21.6608,64600.0
2009-06-25 11:30:00,31.27,31.29,31.24,31.28,62500.0,21.6677,21.6816,21.6469,21.6747,62500.0
2009-06-25 11:35:00,31.27,31.29,31.23,31.26,68300.0,21.6677,21.6816,21.64,21.6608,68300.0
2009-06-25 11:40:00,31.27,31.28,31.19,31.21,119600.0,21.6677,21.6747,21.6123,21.6261,119600.0
2009-06-25 11:45:00,31.21,31.29,31.21,31.25,160800.0,21.6261,21.6816,21.6261,21.6539,160800.0
2009-06-25 11:50:00,31.25,31.28,31.23,31.27,140000.0,21.6539,21.6747,21.64,21.6677,140000.0
2009-06-25 11:55:00,31.26,31.36,31.25,31.36,63000.0,21.6608,21.7301,21.6539,21.7301,63000.0
2009-06-25 12:00:00,31.36,31.39,31.32,31.33,93800.0,21.7301,21.7509,21.7024,21.7093,93800.0
2009-06-25 12:05:00,31.33,31.37,31.32,31.33,55100.0,21.7093,21.737,21.7024,21.7093,55100.0
2009-06-25 12:10:00,31.33,31.35,31.27,31.27,58200.0,21.7093,21.7232,21.6677,21.6677,58200.0
2009-06-25 12:15:00,31.27,31.31,31.26,31.27,90300.0,21.6677,21.6954,21.6608,21.6677,90300.0
2009-06-25 12:20:00,31.28,31.29,31.26,31.26,55800.0,21.6747,21.6816,21.6608,21.6608,55800.0
2009-06-25 12:25:00,31.27,31.27,31.24,31.27,53000.0,21.6677,21.6677,21.6469,21.6677,53000.0
2009-06-25 12:30:00,31.28,31.3,31.24,31.26,73700.0,21.6747,21.6885,21.6469,21.6608,73700.0
2009-06-25 12:35:00,31.25,31.27,31.2,31.22,84400.0,21.6539,21.6677,21.6192,21.6331,84400.0
2009-06-25 12:40:00,31.22,31.26,31.22,31.25,50900.0,21.6331,21.6608,21.6331,21.6539,50900.0
2009-06-25 12:45:00,31.26,31.26,31.22,31.23,55400.0,21.6608,21.6608,21.6331,21.64,55400.0
2009-06-25 12:50:00,31.23,31.27,31.23,31.25,51600.0,21.64,21.6677,21.64,21.6539,51600.0
2009-06-25 12:55:00,31.24,31.26,31.24,31.25,121000.0,21.6469,21.6608,21.6469,21.6539,121000.0
2009-06-25 13:00:00,31.25,31.28,31.23,31.26,70200.0,21.6539,21.6747,21.64,21.6608,70200.0
2009-06-25 13:05:00,31.27,31.33,31.26,31.33,260200.0,21.6677,21.7093,21.6608,21.7093,260200.0
2009-06-25 13:10:00,31.33,31.33,31.28,31.28,51000.0,21.7093,21.7093,21.6747,21.6747,51000.0
2009-06-25 13:15:00,31.28,31.38,31.28,31.36,124200.0,21.6747,21.7439,21.6747,21.7301,124200.0
2009-06-25 13:20:00,31.36,31.36,31.32,31.34,99200.0,21.7301,21.7301,21.7024,21.7162,99200.0
2009-06-25 13:25:00,31.33,31.34,31.32,31.34,22500.0,21.7093,21.7162,21.7024,21.7162,22500.0
2009-06-25 13:30:00,31.33,31.35,31.32,31.35,47800.0,21.7093,21.7232,21.7024,21.7232,47800.0
2009-06-25 13:35:00,31.34,31.35,31.34,31.34,21500.0,21.7162,21.7232,21.7162,21.7162,21500.0
2009-06-25 13:40:00,31.35,31.36,31.29,31.29,73900.0,21.7232,21.7301,21.6816,21.6816,73900.0
2009-06-25 13:45:00,31.3,31.32,31.25,31.26,213200.0,21.6885,21.7024,21.6539,21.6608,213200.0
2009-06-25 13:50:00,31.26,31.29,31.24,31.29,112300.0,21.6608,21.6816,21.6469,21.6816,112300.0
2009-06-25 13:55:00,31.29,31.3,31.27,31.29,53800.0,21.6816,21.6885,21.6677,21.6816,53800.0
2009-06-25 14:00:00,31.29,31.3,31.26,31.27,85900.0,21.6816,21.6885,21.6608,21.6677,85900.0
2009-06-25 14:05:00,31.27,31.28,31.25,31.25,65000.0,21.6677,21.6747,21.6539,21.6539,65000.0
2009-06-25 14:10:00,31.25,31.26,31.24,31.25,82500.0,21.6539,21.6608,21.6469,21.6539,82500.0
2009-06-25 14:15:00,31.26,31.26,31.22,31.23,109900.0,21.6608,21.6608,21.6331,21.64,109900.0
2009-06-25 14:20:00,31.23,31.23,31.2,31.2,49200.0,21.64,21.64,21.6192,21.6192,49200.0
2009-06-25 14:25:00,31.2,31.21,31.17,31.2,68300.0,21.6192,21.6261,21.5984,21.6192,68300.0
2009-06-25 14:30:00,31.19,31.21,31.16,31.16,66700.0,21.6123,21.6261,21.5915,21.5915,66700.0
2009-06-25 14:35:00,31.17,31.21,31.15,31.16,71700.0,21.5984,21.6261,21.5846,21.5915,71700.0
2009-06-25 14:40:00,31.16,31.19,31.14,31.19,54600.0,21.5915,21.6123,21.5776,21.6123,54600.0
2009-06-25 14:45:00,31.18,31.25,31.18,31.2,82100.0,21.6054,21.6539,21.6054,21.6192,82100.0
2009-06-25 14:50:00,31.19,31.2,31.14,31.18,61700.0,21.6123,21.6192,21.5776,21.6054,61700.0
2009-06-25 14:55:00,31.18,31.21,31.13,31.17,98800.0,21.6054,21.6261,21.5707,21.5984,98800.0
2009-06-25 15:00:00,31.17,31.22,31.14,31.2,83900.0,21.5984,21.6331,21.5776,21.6192,83900.0
2009-06-25 15:05:00,31.21,31.28,31.2,31.26,90500.0,21.6261,21.6747,21.6192,21.6608,90500.0
2009-06-25 15:10:00,31.26,31.3,31.21,31.23,69600.0,21.6608,21.6885,21.6261,21.64,69600.0
2009-06-25 15:15:00,31.22,31.23,31.17,31.23,65000.0,21.6331,21.64,21.5984,21.64,65000.0
2009-06-25 15:20:00,31.23,31.25,31.18,31.22,79400.0,21.64,21.6539,21.6054,21.6331,79400.0
2009-06-25 15:25:00,31.21,31.26,31.21,31.24,75500.0,21.6261,21.6608,21.6261,21.6469,75500.0
2009-06-25 15:30:00,31.24,31.25,31.17,31.18,118900.0,21.6469,21.6539,21.5984,21.6054,118900.0
2009-06-25 15:35:00,31.18,31.2,31.1,31.15,134300.0,21.6054,21.6192,21.5499,21.5846,134300.0
2009-06-25 15:40:00,31.15,31.18,31.13,31.14,119800.0,21.5846,21.6054,21.5707,21.5776,119800.0
2009-06-25 15:45:00,31.13,31.25,31.11,31.23,191100.0,21.5707,21.6539,21.5569,21.64,191100.0
2009-06-25 15:50:00,31.22,31.25,31.2,31.24,288600.0,21.6331,21.6539,21.6192,21.6469,288600.0
2009-06-25 15:55:00,31.24,31.26,31.18,31.18,727400.0,21.6469,21.6608,21.6054,21.6054,727400.0
2009-06-26 09:30:00,31.19,31.2,30.99,31.03,151100.0,21.6123,21.6192,21.4737,21.5014,151100.0
2009-06-26 09:35:00,31.04,31.14,31.01,31.09,201600.0,21.5084,21.5776,21.4876,21.543,201600.0
2009-06-26 09:40:00,31.11,31.29,31.03,31.27,165700.0,21.5569,21.6816,21.5014,21.6677,165700.0
2009-06-26 09:45:00,31.27,31.28,31.14,31.2,148400.0,21.6677,21.6747,21.5776,21.6192,148400.0
2009-06-26 09:50:00,31.19,31.2,31.12,31.19,151700.0,21.6123,21.6192,21.5638,21.6123,151700.0
2009-06-26 09:55:00,31.19,31.2,31.09,31.1,335000.0,21.6123,21.6192,21.543,21.5499,335000.0
2009-06-26 10:00:00,31.1,31.13,31.05,31.09,316000.0,21.5499,21.5707,21.5153,21.543,316000.0
2009-06-26 10:05:00,31.09,31.1,31.03,31.1,115100.0,21.543,21.5499,21.5014,21.5499,115100.0
2009-06-26 10:10:00,31.1,31.12,31.07,31.09,296300.0,21.5499,21.5638,21.5291,21.543,296300.0
2009-06-26 10:15:00,31.09,31.19,31.03,31.17,219700.0,21.543,21.6123,21.5014,21.5984,219700.0
2009-06-26 10:20:00,31.17,31.35,31.16,31.35,104300.0,21.5984,21.7232,21.5915,21.7232,104300.0
2009-06-26 10:25:00,31.34,31.37,31.28,31.28,183200.0,21.7162,21.737,21.6747,21.6747,183200.0
2009-06-26 10:30:00,31.28,31.3,31.23,31.24,200000.0,21.6747,21.6885,21.64,21.6469,200000.0
2009-06-26 10:35:00,31.24,31.29,31.21,31.22,275900.0,21.6469,21.6816,21.6261,21.6331,275900.0
2009-06-26 10:40:00,31.22,31.28,31.2,31.26,202400.0,21.6331,21.6747,21.6192,21.6608,202400.0
2009-06-26 10:45:00,31.27,31.28,31.22,31.26,178600.0,21.6677,21.6747,21.6331,21.6608,178600.0
2009-06-26 10:50:00,31.27,31.29,31.23,31.25,133400.0,21.6677,21.6816,21.64,21.6539,133400.0
2009-06-26 10:55:00,31.25,31.32,31.24,31.25,295300.0,21.6539,21.7024,21.6469,21.6539,295300.0
2009-06-26 11:00:00,31.25,31.27,31.18,31.22,143700.0,21.6539,21.6677,21.6054,21.6331,143700.0
2009-06-26 11:05:00,31.22,31.27,31.18,31.24,124600.0,21.6331,21.6677,21.6054,21.6469,124600.0
2009-06-26 11:10:00,31.25,31.25,31.15,31.17,189700.0,21.6539,21.6539,21.5846,21.5984,189700.0
2009-06-26 11:15:00,31.17,31.17,31.13,31.15,172900.0,21.5984,21.5984,21.5707,21.5846,172900.0
2009-06-26 11:20:00,31.15,31.16,31.11,31.13,74600.0,21.5846,21.5915,21.5569,21.5707,74600.0
2009-06-26 11:25:00,31.14,31.16,31.12,31.15,62800.0,21.5776,21.5915,21.5638,21.5846,62800.0
2009-06-26 11:30:00,31.15,31.24,31.15,31.23,67300.0,21.5846,21.6469,21.5846,21.64,67300.0
2009-06-26 11:35:00,31.23,31.25,31.22,31.24,141700.0,21.64,21.6539,21.6331,21.6469,141700.0
2009-06-26 11:40:00,31.25,31.26,31.18,31.2,143600.0,21.6539,21.6608,21.6054,21.6192,143600.0
2009-06-26 11:45:00,31.21,31.21,31.18,31.21,100100.0,21.6261,21.6261,21.6054,21.6261,100100.0
2009-06-26 11:50:00,31.21,31.21,31.17,31.2,185200.0,21.6261,21.6261,21.5984,21.6192,185200.0
2009-06-26 11:55:00,31.2,31.23,31.16,31.17,110900.0,21.6192,21.64,21.5915,21.5984,110900.0
2009-06-26 12:00:00,31.16,31.26,31.16,31.25,154200.0,21.5915,21.6608,21.5915,21.6539,154200.0
2009-06-26 12:05:00,31.24,31.25,31.18,31.23,111500.0,21.6469,21.6539,21.6054,21.64,111500.0
2009-06-26 12:10:00,31.24,31.25,31.22,31.25,76900.0,21.6469,21.6539,21.6331,21.6539,76900.0
2009-06-26 12:15:00,31.25,31.25,31.2,31.21,69600.0,21.6539,21.6539,21.6192,21.6261,69600.0
2009-06-26 12:20:00,31.2,31.25,31.2,31.24,114500.0,21.6192,21.6539,21.6192,21.6469,114500.0
2009-06-26 12:25:00,31.25,31.25,31.23,31.25,47800.0,21.6539,21.6539,21.64,21.6539,47800.0
2009-06-26 12:30:00,31.25,31.25,31.22,31.25,55600.0,21.6539,21.6539,21.6331,21.6539,55600.0
2009-06-26 12:35:00,31.25,31.26,31.23,31.25,101300.0,21.6539,21.6608,21.64,21.6539,101300.0
2009-06-26 12:40:00,31.25,31.25,31.24,31.25,63400.0,21.6539,21.6539,21.6469,21.6539,63400.0
2009-06-26 12:45:00,31.25,31.26,31.24,31.24,121700.0,21.6539,21.6608,21.6469,21.6469,121700.0
2009-06-26 12:50:00,31.25,31.34,31.22,31.29,112600.0,21.6539,21.7162,21.6331,21.6816,112600.0
2009-06-26 12:55:00,31.29,31.35,31.28,31.34,112800.0,21.6816,21.7232,21.6747,21.7162,112800.0
2009-06-26 13:00:00,31.34,31.39,31.31,31.31,52400.0,21.7162,21.7509,21.6954,21.6954,52400.0
2009-06-26 13:05:00,31.31,31.33,31.27,31.32,38300.0,21.6954,21.7093,21.6677,21.7024,38300.0
2009-06-26 13:10:00,31.32,31.33,31.3,31.31,21400.0,21.7024,21.7093,21.6885,21.6954,21400.0
2009-06-26 13:15:00,31.32,31.38,31.3,31.38,46800.0,21.7024,21.7439,21.6885,21.7439,46800.0
2009-06-26 13:20:00,31.37,31.42,31.35,31.41,48000.0,21.737,21.7717,21.7232,21.7647,48000.0
2009-06-26 13:25:00,31.42,31.44,31.4,31.44,34800.0,21.7717,21.7855,21.7578,21.7855,34800.0
2009-06-26 13:30:00,31.43,31.47,31.41,31.46,108400.0,21.7786,21.8063,21.7647,21.7994,108400.0
2009-06-26 13:35:00,31.47,31.47,31.4,31.42,108200.0,21.8063,21.8063,21.7578,21.7717,108200.0
2009-06-26 13:40:00,31.42,31.42,31.36,31.38,76500.0,21.7717,21.7717,21.7301,21.7439,76500.0
2009-06-26 13:45:00,31.37,31.38,31.35,31.37,29900.0,21.737,21.7439,21.7232,21.737,29900.0
2009-06-26 13:50:00,31.36,31.37,31.35,31.35,35300.0,21.7301,21.737,21.7232,21.7232,35300.0
2009-06-26 13:55:00,31.36,31.37,31.29,31.3,65100.0,21.7301,21.737,21.6816,21.6885,65100.0
2009-06-26 14:00:00,31.3,31.3,31.25,31.25,85400.0,21.6885,21.6885,21.6539,21.6539,85400.0
2009-06-26 14:05:00,31.25,31.32,31.25,31.32,69200.0,21.6539,21.7024,21.6539,21.7024,69200.0
2009-06-26 14:10:00,31.32,31.34,31.32,31.34,27900.0,21.7024,21.7162,21.7024,21.7162,27900.0
2009-06-26 14:15:00,31.34,31.36,31.3,31.35,80000.0,21.7162,21.7301,21.6885,21.7232,80000.0
2009-06-26 14:20:00,31.35,31.37,31.34,31.36,18700.0,21.7232,21.737,21.7162,21.7301,18700.0
2009-06-26 14:25:00,31.36,31.43,31.36,31.43,86900.0,21.7301,21.7786,21.7301,21.7786,86900.0
2009-06-26 14:30:00,31.43,31.46,31.36,31.4,162200.0,21.7786,21.7994,21.7301,21.7578,162200.0
2009-06-26 14:35:00,31.4,31.47,31.38,31.39,111100.0,21.7578,21.8063,21.7439,21.7509,111100.0
2009-06-26 14:40:00,31.4,31.47,31.39,31.47,96400.0,21.7578,21.8063,21.7509,21.8063,96400.0
2009-06-26 14:45:00,31.47,31.49,31.45,31.45,94100.0,21.8063,21.8202,21.7924,21.7924,94100.0
2009-06-26 14:50:00,31.45,31.5,31.42,31.5,90100.0,21.7924,21.8271,21.7717,21.8271,90100.0
2009-06-26 14:55:00,31.49,31.5,31.47,31.5,78400.0,21.8202,21.8271,21.8063,21.8271,78400.0
2009-06-26 15:00:00,31.5,31.52,31.49,31.49,120400.0,21.8271,21.841,21.8202,21.8202,120400.0
2009-06-26 15:05:00,31.49,31.54,31.48,31.53,74400.0,21.8202,21.8548,21.8132,21.8479,74400.0
2009-06-26 15:10:00,31.53,31.59,31.53,31.57,176600.0,21.8479,21.8895,21.8479,21.8756,176600.0
2009-06-26 15:15:00,31.57,31.57,31.53,31.55,99500.0,21.8756,21.8756,21.8479,21.8617,99500.0
2009-06-26 15:20:00,31.54,31.55,31.49,31.49,108600.0,21.8548,21.8617,21.8202,21.8202,108600.0
2009-06-26 15:25:00,31.5,31.55,31.49,31.55,91000.0,21.8271,21.8617,21.8202,21.8617,91000.0
2009-06-26 15:30:00,31.54,31.56,31.53,31.54,99600.0,21.8548,21.8687,21.8479,21.8548,99600.0
2009-06-26 15:35:00,31.54,31.54,31.45,31.46,110700.0,21.8548,21.8548,21.7924,21.7994,110700.0
2009-06-26 15:40:00,31.45,31.5,31.42,31.5,284500.0,21.7924,21.8271,21.7717,21.8271,284500.0
2009-06-26 15:45:00,31.51,31.51,31.46,31.47,193300.0,21.834,21.834,21.7994,21.8063,193300.0
2009-06-26 15:50:00,31.47,31.48,31.33,31.34,277200.0,21.8063,21.8132,21.7093,21.7162,277200.0
2009-06-26 15:55:00,31.34,31.4,31.32,31.36,479000.0,21.7162,21.7578,21.7024,21.7301,479000.0
2009-06-29 09:30:00,31.37,31.58,31.25,31.55,131700.0,21.737,21.8825,21.6539,21.8617,131700.0
2009-06-29 09:35:00,31.54,31.57,31.31,31.37,169800.0,21.8548,21.8756,21.6954,21.737,169800.0
2009-06-29 09:40:00,31.36,31.46,31.3,31.45,243200.0,21.7301,21.7994,21.6885,21.7924,243200.0
2009-06-29 09:45:00,31.46,31.47,31.36,31.42,78700.0,21.7994,21.8063,21.7301,21.7717,78700.0
2009-06-29 09:50:00,31.42,31.42,31.27,31.27,82300.0,21.7717,21.7717,21.6677,21.6677,82300.0
2009-06-29 09:55:00,31.27,31.39,31.23,31.37,110600.0,21.6677,21.7509,21.64,21.737,110600.0
2009-06-29 10:00:00,31.37,31.4,31.26,31.27,151200.0,21.737,21.7578,21.6608,21.6677,151200.0
2009-06-29 10:05:00,31.25,31.45,31.25,31.43,143400.0,21.6539,21.7924,21.6539,21.7786,143400.0
2009-06-29 10:10:00,31.44,31.45,31.37,31.44,110800.0,21.7855,21.7924,21.737,21.7855,110800.0
2009-06-29 10:15:00,31.44,31.47,31.38,31.43,96600.0,21.7855,21.8063,21.7439,21.7786,96600.0
2009-06-29 10:20:00,31.44,31.52,31.43,31.5,78700.0,21.7855,21.841,21.7786,21.8271,78700.0
2009-06-29 10:25:00,31.51,31.64,31.5,31.63,165100.0,21.834,21.9241,21.8271,21.9172,165100.0
2009-06-29 10:30:00,31.65,31.73,31.61,31.72,145000.0,21.931,21.9865,21.9033,21.9795,145000.0
2009-06-29 10:35:00,31.72,31.76,31.68,31.74,152000.0,21.9795,22.0073,21.9518,21.9934,152000.0
2009-06-29 10:40:00,31.75,31.79,31.74,31.77,198000.0,22.0003,22.028,21.9934,22.0142,198000.0
2009-06-29 10:45:00,31.77,31.86,31.76,31.84,253400.0,22.0142,22.0765,22.0073,22.0627,253400.0
2009-06-29 10:50:00,31.84,31.88,31.81,31.86,154200.0,22.0627,22.0904,22.0419,22.0765,154200.0
2009-06-29 10:55:00,31.86,31.94,31.86,31.93,120600.0,22.0765,22.132,22.0765,22.1251,120600.0
2009-06-29 11:00:00,31.94,32.0,31.93,31.98,198200.0,22.132,22.1736,22.1251,22.1597,198200.0
2009-06-29 11:05:00,31.98,32.02,31.98,32.0,242500.0,22.1597,22.1874,22.1597,22.1736,242500.0
2009-06-29 11:10:00,32.01,32.08,32.0,32.08,142800.0,22.1805,22.229,22.1736,22.229,142800.0
2009-06-29 11:15:00,32.08,32.09,31.97,32.06,129400.0,22.229,22.2359,22.1528,22.2151,129400.0
2009-06-29 11:20:00,32.06,32.1,32.04,32.07,117100.0,22.2151,22.2428,22.2013,22.2221,117100.0
2009-06-29 11:25:00,32.07,32.13,32.06,32.13,111500.0,22.2221,22.2636,22.2151,22.2636,111500.0
2009-06-29 11:30:00,32.13,32.14,32.08,32.11,153100.0,22.2636,22.2706,22.229,22.2498,153100.0
2009-06-29 11:35:00,32.11,32.13,32.09,32.09,87900.0,22.2498,22.2636,22.2359,22.2359,87900.0
2009-06-29 11:40:00,32.09,32.16,32.08,32.16,116600.0,22.2359,22.2844,22.229,22.2844,116600.0
2009-06-29 11:45:00,32.15,32.19,32.14,32.15,160200.0,22.2775,22.3052,22.2706,22.2775,160200.0
2009-06-29 11:50:00,32.15,32.16,32.09,32.16,149400.0,22.2775,22.2844,22.2359,22.2844,149400.0
2009-06-29 11:55:00,32.16,32.18,32.15,32.18,77800.0,22.2844,22.2983,22.2775,22.2983,77800.0
2009-06-29 12:00:00,32.18,32.22,32.16,32.22,163900.0,22.2983,22.326,22.2844,22.326,163900.0
2009-06-29 12:05:00,32.22,32.25,32.22,32.24,117600.0,22.326,22.3468,22.326,22.3399,117600.0
2009-06-29 12:10:00,32.24,32.26,32.22,32.24,189700.0,22.3399,22.3537,22.326,22.3399,189700.0
2009-06-29 12:15:00,32.25,32.3,32.22,32.29,209800.0,22.3468,22.3814,22.326,22.3745,209800.0
2009-06-29 12:20:00,32.29,32.33,32.26,32.33,119400.0,22.3745,22.4022,22.3537,22.4022,119400.0
2009-06-29 12:25:00,32.33,32.39,32.32,32.38,144500.0,22.4022,22.4438,22.3953,22.4369,144500.0
2009-06-29 12:30:00,32.38,32.45,32.35,32.37,219300.0,22.4369,22.4854,22.4161,22.4299,219300.0
2009-06-29 12:35:00,32.38,32.38,32.27,32.3,82900.0,22.4369,22.4369,22.3606,22.3814,82900.0
2009-06-29 12:40:00,32.3,32.32,32.29,32.32,37000.0,22.3814,22.3953,22.3745,22.3953,37000.0
2009-06-29 12:45:00,32.32,32.32,32.31,32.32,21500.0,22.3953,22.3953,22.3884,22.3953,21500.0
2009-06-29 12:50:00,32.31,32.34,32.31,32.32,76000.0,22.3884,22.4092,22.3884,22.3953,76000.0
2009-06-29 12:55:00,32.32,32.33,32.27,32.27,56600.0,22.3953,22.4022,22.3606,22.3606,56600.0
2009-06-29 13:00:00,32.27,32.28,32.23,32.23,57800.0,22.3606,22.3676,22.3329,22.3329,57800.0
2009-06-29 13:05:00,32.23,32.24,32.21,32.21,32100.0,22.3329,22.3399,22.3191,22.3191,32100.0
2009-06-29 13:10:00,32.22,32.24,32.21,32.22,37900.0,22.326,22.3399,22.3191,22.326,37900.0
2009-06-29 13:15:00,32.22,32.24,32.21,32.21,44600.0,22.326,22.3399,22.3191,22.3191,44600.0
2009-06-29 13:20:00,32.21,32.22,32.17,32.2,65800.0,22.3191,22.326,22.2914,22.3121,65800.0
2009-06-29 13:25:00,32.2,32.2,32.18,32.19,26100.0,22.3121,22.3121,22.2983,22.3052,26100.0
2009-06-29 13:30:00,32.18,32.2,32.18,32.19,62200.0,22.2983,22.3121,22.2983,22.3052,62200.0
2009-06-29 13:35:00,32.19,32.19,32.17,32.17,60300.0,22.3052,22.3052,22.2914,22.2914,60300.0
2009-06-29 13:40:00,32.17,32.18,32.11,32.13,81500.0,22.2914,22.2983,22.2498,22.2636,81500.0
2009-06-29 13:45:00,32.14,32.14,32.08,32.08,45100.0,22.2706,22.2706,22.229,22.229,45100.0
2009-06-29 13:50:00,32.09,32.09,32.07,32.08,67400.0,22.2359,22.2359,22.2221,22.229,67400.0
2009-06-29 13:55:00,32.08,32.15,32.07,32.14,47800.0,22.229,22.2775,22.2221,22.2706,47800.0
2009-06-29 14:00:00,32.14,32.18,32.13,32.15,156000.0,22.2706,22.2983,22.2636,22.2775,156000.0
2009-06-29 14:05:00,32.15,32.18,32.15,32.17,75100.0,22.2775,22.2983,22.2775,22.2914,75100.0
2009-06-29 14:10:00,32.17,32.18,32.16,32.17,42100.0,22.2914,22.2983,22.2844,22.2914,42100.0
2009-06-29 14:15:00,32.17,32.18,32.17,32.17,28300.0,22.2914,22.2983,22.2914,22.2914,28300.0
2009-06-29 14:20:00,32.17,32.18,32.17,32.17,35500.0,22.2914,22.2983,22.2914,22.2914,35500.0
2009-06-29 14:25:00,32.17,32.21,32.16,32.19,134000.0,22.2914,22.3191,22.2844,22.3052,134000.0
2009-06-29 14:30:00,32.19,32.2,32.18,32.19,100500.0,22.3052,22.3121,22.2983,22.3052,100500.0
2009-06-29 14:35:00,32.2,32.2,32.19,32.19,64100.0,22.3121,22.3121,22.3052,22.3052,64100.0
2009-06-29 14:40:00,32.19,32.22,32.19,32.19,105900.0,22.3052,22.326,22.3052,22.3052,105900.0
2009-06-29 14:45:00,32.2,32.22,32.19,32.21,80400.0,22.3121,22.326,22.3052,22.3191,80400.0
2009-06-29 14:50:00,32.21,32.26,32.21,32.24,99500.0,22.3191,22.3537,22.3191,22.3399,99500.0
2009-06-29 14:55:00,32.24,32.29,32.24,32.28,78400.0,22.3399,22.3745,22.3399,22.3676,78400.0
2009-06-29 15:00:00,32.28,32.29,32.28,32.29,47800.0,22.3676,22.3745,22.3676,22.3745,47800.0
2009-06-29 15:05:00,32.29,32.32,32.29,32.3,155100.0,22.3745,22.3953,22.3745,22.3814,155100.0
2009-06-29 15:10:00,32.3,32.31,32.29,32.3,146100.0,22.3814,22.3884,22.3745,22.3814,146100.0
2009-06-29 15:15:00,32.3,32.33,32.29,32.32,240500.0,22.3814,22.4022,22.3745,22.3953,240500.0
2009-06-29 15:20:00,32.33,32.33,32.27,32.27,145000.0,22.4022,22.4022,22.3606,22.3606,145000.0
2009-06-29 15:25:00,32.28,32.28,32.27,32.27,67600.0,22.3676,22.3676,22.3606,22.3606,67600.0
2009-06-29 15:30:00,32.27,32.28,32.21,32.24,178300.0,22.3606,22.3676,22.3191,22.3399,178300.0
2009-06-29 15:35:00,32.23,32.24,32.1,32.11,142500.0,22.3329,22.3399,22.2428,22.2498,142500.0
2009-06-29 15:40:00,32.1,32.12,32.06,32.07,266100.0,22.2428,22.2567,22.2151,22.2221,266100.0
2009-06-29 15:45:00,32.07,32.08,32.0,32.04,357300.0,22.2221,22.229,22.1736,22.2013,357300.0
2009-06-29 15:50:00,32.05,32.1,31.99,32.08,208700.0,22.2082,22.2428,22.1666,22.229,208700.0
2009-06-29 15:55:00,32.09,32.15,32.08,32.15,328700.0,22.2359,22.2775,22.229,22.2775,328700.0
2009-06-30 09:30:00,32.19,32.35,32.12,32.26,169600.0,22.3052,22.4161,22.2567,22.3537,169600.0
2009-06-30 09:35:00,32.26,32.31,32.19,32.24,231300.0,22.3537,22.3884,22.3052,22.3399,231300.0
2009-06-30 09:40:00,32.24,32.36,32.23,32.36,191600.0,22.3399,22.423,22.3329,22.423,191600.0
2009-06-30 09:45:00,32.35,32.39,32.25,32.33,237200.0,22.4161,22.4438,22.3468,22.4022,237200.0
2009-06-30 09:50:00,32.33,32.41,32.28,32.4,287100.0,22.4022,22.4577,22.3676,22.4507,287100.0
2009-06-30 09:55:00,32.4,32.45,32.36,32.45,170600.0,22.4507,22.4854,22.423,22.4854,170600.0
2009-06-30 10:00:00,32.44,32.44,32.22,32.36,753100.0,22.4784,22.4784,22.326,22.423,753100.0
2009-06-30 10:05:00,32.36,32.36,32.26,32.33,275200.0,22.423,22.423,22.3537,22.4022,275200.0
2009-06-30 10:10:00,32.33,32.35,32.25,32.33,166700.0,22.4022,22.4161,22.3468,22.4022,166700.0
2009-06-30 10:15:00,32.33,32.34,32.19,32.2,371400.0,22.4022,22.4092,22.3052,22.3121,371400.0
2009-06-30 10:20:00,32.2,32.28,32.08,32.25,389800.0,22.3121,22.3676,22.229,22.3468,389800.0
2009-06-30 10:25:00,32.25,32.26,32.19,32.24,127000.0,22.3468,22.3537,22.3052,22.3399,127000.0
2009-06-30 10:30:00,32.24,32.24,32.18,32.18,167800.0,22.3399,22.3399,22.2983,22.2983,167800.0
2009-06-30 10:35:00,32.18,32.2,32.1,32.13,220700.0,22.2983,22.3121,22.2428,22.2636,220700.0
2009-06-30 10:40:00,32.12,32.12,32.02,32.04,185000.0,22.2567,22.2567,22.1874,22.2013,185000.0
2009-06-30 10:45:00,32.04,32.05,31.99,32.02,161200.0,22.2013,22.2082,22.1666,22.1874,161200.0
2009-06-30 10:50:00,32.03,32.04,31.94,31.94,92200.0,22.1943,22.2013,22.132,22.132,92200.0
2009-06-30 10:55:00,31.96,31.98,31.92,31.93,97200.0,22.1458,22.1597,22.1181,22.1251,97200.0
2009-06-30 11:00:00,31.93,31.95,31.86,31.89,185200.0,22.1251,22.1389,22.0765,22.0973,185200.0
2009-06-30 11:05:00,31.9,31.9,31.85,31.85,113200.0,22.1043,22.1043,22.0696,22.0696,113200.0
2009-06-30 11:10:00,31.85,31.89,31.84,31.88,139900.0,22.0696,22.0973,22.0627,22.0904,139900.0
2009-06-30 11:15:00,31.88,31.89,31.85,31.88,100000.0,22.0904,22.0973,22.0696,22.0904,100000.0
2009-06-30 11:20:00,31.87,31.88,31.86,31.88,50700.0,22.0835,22.0904,22.0765,22.0904,50700.0
2009-06-30 11:25:00,31.88,31.88,31.79,31.79,170400.0,22.0904,22.0904,22.028,22.028,170400.0
2009-06-30 11:30:00,31.79,31.79,31.72,31.75,121600.0,22.028,22.028,21.9795,22.0003,121600.0
2009-06-30 11:35:00,31.76,31.78,31.73,31.78,117800.0,22.0073,22.0211,21.9865,22.0211,117800.0
2009-06-30 11:40:00,31.78,31.81,31.77,31.79,158400.0,22.0211,22.0419,22.0142,22.028,158400.0
2009-06-30 11:45:00,31.79,31.83,31.76,31.77,144900.0,22.028,22.0558,22.0073,22.0142,144900.0
2009-06-30 11:50:00,31.78,31.8,31.76,31.77,74100.0,22.0211,22.035,22.0073,22.0142,74100.0
2009-06-30 11:55:00,31.77,31.81,31.76,31.81,108600.0,22.0142,22.0419,22.0073,22.0419,108600.0
2009-06-30 12:00:00,31.81,31.88,31.8,31.87,90700.0,22.0419,22.0904,22.035,22.0835,90700.0
2009-06-30 12:05:00,31.88,31.9,31.87,31.9,52900.0,22.0904,22.1043,22.0835,22.1043,52900.0
2009-06-30 12:10:00,31.9,31.93,31.89,31.91,111800.0,22.1043,22.1251,22.0973,22.1112,111800.0
2009-06-30 12:15:00,31.92,31.92,31.85,31.85,85500.0,22.1181,22.1181,22.0696,22.0696,85500.0
2009-06-30 12:20:00,31.86,31.86,31.82,31.83,54100.0,22.0765,22.0765,22.0488,22.0558,54100.0
2009-06-30 12:25:00,31.82,31.94,31.82,31.92,101900.0,22.0488,22.132,22.0488,22.1181,101900.0
2009-06-30 12:30:00,31.93,31.96,31.92,31.94,103500.0,22.1251,22.1458,22.1181,22.132,103500.0
2009-06-30 12:35:00,31.95,31.95,31.89,31.9,59700.0,22.1389,22.1389,22.0973,22.1043,59700.0
2009-06-30 12:40:00,31.91,32.0,31.89,31.98,121800.0,22.1112,22.1736,22.0973,22.1597,121800.0
2009-06-30 12:45:00,31.98,31.99,31.94,31.96,78900.0,22.1597,22.1666,22.132,22.1458,78900.0
2009-06-30 12:50:00,31.96,31.98,31.94,31.95,81200.0,22.1458,22.1597,22.132,22.1389,81200.0
2009-06-30 12:55:00,31.95,31.98,31.95,31.97,29900.0,22.1389,22.1597,22.1389,22.1528,29900.0
2009-06-30 13:00:00,31.97,31.98,31.88,31.89,104600.0,22.1528,22.1597,22.0904,22.0973,104600.0
2009-06-30 13:05:00,31.89,31.91,31.88,31.89,51300.0,22.0973,22.1112,22.0904,22.0973,51300.0
2009-06-30 13:10:00,31.89,31.9,31.86,31.86,55400.0,22.0973,22.1043,22.0765,22.0765,55400.0
2009-06-30 13:15:00,31.86,31.88,31.85,31.86,73600.0,22.0765,22.0904,22.0696,22.0765,73600.0
2009-06-30 13:20:00,31.86,31.87,31.83,31.87,49100.0,22.0765,22.0835,22.0558,22.0835,49100.0
2009-06-30 13:25:00,31.87,31.87,31.84,31.84,59600.0,22.0835,22.0835,22.0627,22.0627,59600.0
2009-06-30 13:30:00,31.84,31.84,31.8,31.81,26900.0,22.0627,22.0627,22.035,22.0419,26900.0
2009-06-30 13:35:00,31.8,31.83,31.8,31.81,67200.0,22.035,22.0558,22.035,22.0419,67200.0
2009-06-30 13:40:00,31.82,31.82,31.79,31.81,57200.0,22.0488,22.0488,22.028,22.0419,57200.0
2009-06-30 13:45:00,31.81,31.83,31.79,31.8,60500.0,22.0419,22.0558,22.028,22.035,60500.0
2009-06-30 13:50:00,31.8,31.81,31.75,31.75,95100.0,22.035,22.0419,22.0003,22.0003,95100.0
2009-06-30 13:55:00,31.75,31.75,31.73,31.73,28400.0,22.0003,22.0003,21.9865,21.9865,28400.0
2009-06-30 14:00:00,31.73,31.74,31.7,31.71,83800.0,21.9865,21.9934,21.9657,21.9726,83800.0
2009-06-30 14:05:00,31.7,31.71,31.67,31.7,126100.0,21.9657,21.9726,21.9449,21.9657,126100.0
2009-06-30 14:10:00,31.7,31.75,31.7,31.74,49700.0,21.9657,22.0003,21.9657,21.9934,49700.0
2009-06-30 14:15:00,31.75,31.75,31.73,31.73,79500.0,22.0003,22.0003,21.9865,21.9865,79500.0
2009-06-30 14:20:00,31.74,31.76,31.72,31.75,47500.0,21.9934,22.0073,21.9795,22.0003,47500.0
2009-06-30 14:25:00,31.76,31.77,31.72,31.73,89300.0,22.0073,22.0142,21.9795,21.9865,89300.0
2009-06-30 14:30:00,31.73,31.75,31.69,31.75,94800.0,21.9865,22.0003,21.9588,22.0003,94800.0
2009-06-30 14:35:00,31.74,31.81,31.73,31.8,140900.0,21.9934,22.0419,21.9865,22.035,140900.0
2009-06-30 14:40:00,31.81,31.82,31.79,31.82,52100.0,22.0419,22.0488,22.028,22.0488,52100.0
2009-06-30 14:45:00,31.82,31.84,31.78,31.78,97000.0,22.0488,22.0627,22.0211,22.0211,97000.0
2009-06-30 14:50:00,31.78,31.84,31.77,31.83,103600.0,22.0211,22.0627,22.0142,22.0558,103600.0
2009-06-30 14:55:00,31.83,31.83,31.76,31.76,88800.0,22.0558,22.0558,22.0073,22.0073,88800.0
2009-06-30 15:00:00,31.76,31.81,31.76,31.79,112200.0,22.0073,22.0419,22.0073,22.028,112200.0
2009-06-30 15:05:00,31.79,31.82,31.79,31.8,90800.0,22.028,22.0488,22.028,22.035,90800.0
2009-06-30 15:10:00,31.8,31.83,31.79,31.81,89400.0,22.035,22.0558,22.028,22.0419,89400.0
2009-06-30 15:15:00,31.81,31.82,31.72,31.74,102000.0,22.0419,22.0488,21.9795,21.9934,102000.0
2009-06-30 15:20:00,31.73,31.8,31.7,31.76,167500.0,21.9865,22.035,21.9657,22.0073,167500.0
2009-06-30 15:25:00,31.76,31.77,31.73,31.75,146800.0,22.0073,22.0142,21.9865,22.0003,146800.0
2009-06-30 15:30:00,31.74,31.83,31.74,31.82,131900.0,21.9934,22.0558,21.9934,22.0488,131900.0
2009-06-30 15:35:00,31.82,31.86,31.8,31.84,120700.0,22.0488,22.0765,22.035,22.0627,120700.0
2009-06-30 15:40:00,31.85,31.91,31.83,31.9,323800.0,22.0696,22.1112,22.0558,22.1043,323800.0
2009-06-30 15:45:00,31.9,31.95,31.9,31.94,177200.0,22.1043,22.1389,22.1043,22.132,177200.0
2009-06-30 15:50:00,31.94,31.94,31.83,31.83,256700.0,22.132,22.132,22.0558,22.0558,256700.0
2009-06-30 15:55:00,31.83,31.87,31.78,31.87,465500.0,22.0558,22.0835,22.0211,22.0835,465500.0
2009-07-01 09:30:00,31.94,31.98,31.52,31.66,252900.0,22.132,22.1597,21.841,21.938,252900.0
2009-07-01 09:35:00,31.65,31.91,31.65,31.87,124200.0,21.931,22.1112,21.931,22.0835,124200.0
2009-07-01 09:40:00,31.88,31.91,31.77,31.81,136400.0,22.0904,22.1112,22.0142,22.0419,136400.0
2009-07-01 09:45:00,31.81,31.98,31.79,31.98,134500.0,22.0419,22.1597,22.028,22.1597,134500.0
2009-07-01 09:50:00,31.97,32.01,31.95,31.99,147400.0,22.1528,22.1805,22.1389,22.1666,147400.0
2009-07-01 09:55:00,31.98,31.99,31.83,31.91,211200.0,22.1597,22.1666,22.0558,22.1112,211200.0
2009-07-01 10:00:00,31.9,31.93,31.67,31.68,242100.0,22.1043,22.1251,21.9449,21.9518,242100.0
2009-07-01 10:05:00,31.7,31.75,31.68,31.75,86200.0,21.9657,22.0003,21.9518,22.0003,86200.0
2009-07-01 10:10:00,31.74,31.8,31.74,31.75,105300.0,21.9934,22.035,21.9934,22.0003,105300.0
2009-07-01 10:15:00,31.76,31.91,31.75,31.84,182800.0,22.0073,22.1112,22.0003,22.0627,182800.0
2009-07-01 10:20:00,31.85,31.92,31.84,31.92,114800.0,22.0696,22.1181,22.0627,22.1181,114800.0
2009-07-01 10:25:00,31.91,31.94,31.87,31.92,214100.0,22.1112,22.132,22.0835,22.1181,214100.0
2009-07-01 10:30:00,31.94,31.95,31.86,31.89,193200.0,22.132,22.1389,22.0765,22.0973,193200.0
2009-07-01 10:35:00,31.9,31.9,31.83,31.84,117800.0,22.1043,22.1043,22.0558,22.0627,117800.0
2009-07-01 10:40:00,31.85,31.88,31.84,31.88,71800.0,22.0696,22.0904,22.0627,22.0904,71800.0
2009-07-01 10:45:00,31.87,31.88,31.83,31.85,113600.0,22.0835,22.0904,22.0558,22.0696,113600.0
2009-07-01 10:50:00,31.86,31.86,31.72,31.75,180500.0,22.0765,22.0765,21.9795,22.0003,180500.0
2009-07-01 10:55:00,31.75,31.78,31.7,31.74,141200.0,22.0003,22.0211,21.9657,21.9934,141200.0
2009-07-01 11:00:00,31.74,31.75,31.69,31.7,211100.0,21.9934,22.0003,21.9588,21.9657,211100.0
2009-07-01 11:05:00,31.7,31.7,31.67,31.7,70500.0,21.9657,21.9657,21.9449,21.9657,70500.0
2009-07-01 11:10:00,31.69,31.71,31.69,31.7,84500.0,21.9588,21.9726,21.9588,21.9657,84500.0
2009-07-01 11:15:00,31.69,31.75,31.69,31.75,58000.0,21.9588,22.0003,21.9588,22.0003,58000.0
2009-07-01 11:20:00,31.75,31.76,31.74,31.76,39400.0,22.0003,22.0073,21.9934,22.0073,39400.0
2009-07-01 11:25:00,31.76,31.84,31.76,31.8,261300.0,22.0073,22.0627,22.0073,22.035,261300.0
2009-07-01 11:30:00,31.8,31.85,31.78,31.85,56600.0,22.035,22.0696,22.0211,22.0696,56600.0
2009-07-01 11:35:00,31.85,31.88,31.84,31.85,45600.0,22.0696,22.0904,22.0627,22.0696,45600.0
2009-07-01 11:40:00,31.85,31.85,31.81,31.84,71900.0,22.0696,22.0696,22.0419,22.0627,71900.0
2009-07-01 11:45:00,31.85,31.85,31.83,31.83,46700.0,22.0696,22.0696,22.0558,22.0558,46700.0
2009-07-01 11:50:00,31.83,31.86,31.82,31.86,55100.0,22.0558,22.0765,22.0488,22.0765,55100.0
2009-07-01 11:55:00,31.86,31.87,31.83,31.85,93600.0,22.0765,22.0835,22.0558,22.0696,93600.0
2009-07-01 12:00:00,31.85,31.85,31.8,31.85,73500.0,22.0696,22.0696,22.035,22.0696,73500.0
2009-07-01 12:05:00,31.83,31.85,31.83,31.85,20300.0,22.0558,22.0696,22.0558,22.0696,20300.0
2009-07-01 12:10:00,31.85,31.85,31.81,31.83,78400.0,22.0696,22.0696,22.0419,22.0558,78400.0
2009-07-01 12:15:00,31.84,31.85,31.8,31.83,72300.0,22.0627,22.0696,22.035,22.0558,72300.0
2009-07-01 12:20:00,31.83,31.83,31.79,31.83,60700.0,22.0558,22.0558,22.028,22.0558,60700.0
2009-07-01 12:25:00,31.83,31.86,31.82,31.82,100300.0,22.0558,22.0765,22.0488,22.0488,100300.0
2009-07-01 12:30:00,31.82,31.83,31.81,31.81,22300.0,22.0488,22.0558,22.0419,22.0419,22300.0
2009-07-01 12:35:00,31.81,31.82,31.78,31.78,64100.0,22.0419,22.0488,22.0211,22.0211,64100.0
2009-07-01 12:40:00,31.78,31.79,31.77,31.79,48600.0,22.0211,22.028,22.0142,22.028,48600.0
2009-07-01 12:45:00,31.79,31.79,31.75,31.78,57300.0,22.028,22.028,22.0003,22.0211,57300.0
2009-07-01 12:50:00,31.77,31.78,31.75,31.76,27500.0,22.0142,22.0211,22.0003,22.0073,27500.0
2009-07-01 12:55:00,31.75,31.77,31.75,31.76,59700.0,22.0003,22.0142,22.0003,22.0073,59700.0
2009-07-01 13:00:00,31.76,31.78,31.75,31.77,44500.0,22.0073,22.0211,22.0003,22.0142,44500.0
2009-07-01 13:05:00,31.77,31.82,31.77,31.82,411500.0,22.0142,22.0488,22.0142,22.0488,411500.0
2009-07-01 13:10:00,31.82,31.85,31.81,31.84,128300.0,22.0488,22.0696,22.0419,22.0627,128300.0
2009-07-01 13:15:00,31.84,31.85,31.79,31.79,106800.0,22.0627,22.0696,22.028,22.028,106800.0
2009-07-01 13:20:00,31.79,31.8,31.75,31.76,136900.0,22.028,22.035,22.0003,22.0073,136900.0
2009-07-01 13:25:00,31.75,31.81,31.71,31.81,81400.0,22.0003,22.0419,21.9726,22.0419,81400.0
2009-07-01 13:30:00,31.81,31.82,31.79,31.8,73700.0,22.0419,22.0488,22.028,22.035,73700.0
2009-07-01 13:35:00,31.79,31.81,31.79,31.8,76000.0,22.028,22.0419,22.028,22.035,76000.0
2009-07-01 13:40:00,31.79,31.81,31.75,31.78,224200.0,22.028,22.0419,22.0003,22.0211,224200.0
2009-07-01 13:45:00,31.79,31.83,31.78,31.82,240300.0,22.028,22.0558,22.0211,22.0488,240300.0
2009-07-01 13:50:00,31.82,31.83,31.81,31.82,24200.0,22.0488,22.0558,22.0419,22.0488,24200.0
2009-07-01 13:55:00,31.81,31.84,31.81,31.82,48100.0,22.0419,22.0627,22.0419,22.0488,48100.0
2009-07-01 14:00:00,31.82,31.83,31.77,31.78,85900.0,22.0488,22.0558,22.0142,22.0211,85900.0
2009-07-01 14:05:00,31.78,31.8,31.72,31.72,115000.0,22.0211,22.035,21.9795,21.9795,115000.0
2009-07-01 14:10:00,31.73,31.74,31.71,31.73,51400.0,21.9865,21.9934,21.9726,21.9865,51400.0
2009-07-01 14:15:00,31.74,31.76,31.71,31.75,76700.0,21.9934,22.0073,21.9726,22.0003,76700.0
2009-07-01 14:20:00,31.76,31.78,31.72,31.75,93400.0,22.0073,22.0211,21.9795,22.0003,93400.0
2009-07-01 14:25:00,31.75,31.77,31.75,31.76,45600.0,22.0003,22.0142,22.0003,22.0073,45600.0
2009-07-01 14:30:00,31.77,31.79,31.75,31.78,69600.0,22.0142,22.028,22.0003,22.0211,69600.0
2009-07-01 14:35:00,31.79,31.83,31.78,31.83,124200.0,22.028,22.0558,22.0211,22.0558,124200.0
2009-07-01 14:40:00,31.82,31.83,31.8,31.83,61100.0,22.0488,22.0558,22.035,22.0558,61100.0
2009-07-01 14:45:00,31.83,31.87,31.83,31.86,77500.0,22.0558,22.0835,22.0558,22.0765,77500.0
2009-07-01 14:50:00,31.86,31.87,31.81,31.82,105300.0,22.0765,22.0835,22.0419,22.0488,105300.0
2009-07-01 14:55:00,31.82,31.83,31.81,31.82,55000.0,22.0488,22.0558,22.0419,22.0488,55000.0
2009-07-01 15:00:00,31.83,31.87,31.82,31.87,62200.0,22.0558,22.0835,22.0488,22.0835,62200.0
2009-07-01 15:05:00,31.87,31.89,31.83,31.84,128200.0,22.0835,22.0973,22.0558,22.0627,128200.0
2009-07-01 15:10:00,31.85,31.86,31.83,31.85,77900.0,22.0696,22.0765,22.0558,22.0696,77900.0
2009-07-01 15:15:00,31.84,31.85,31.83,31.84,149500.0,22.0627,22.0696,22.0558,22.0627,149500.0
2009-07-01 15:20:00,31.84,31.86,31.83,31.84,91900.0,22.0627,22.0765,22.0558,22.0627,91900.0
2009-07-01 15:25:00,31.84,31.85,31.78,31.8,115500.0,22.0627,22.0696,22.0211,22.035,115500.0
2009-07-01 15:30:00,31.79,31.82,31.78,31.81,62900.0,22.028,22.0488,22.0211,22.0419,62900.0
2009-07-01 15:35:00,31.82,31.84,31.81,31.84,67500.0,22.0488,22.0627,22.0419,22.0627,67500.0
2009-07-01 15:40:00,31.84,31.9,31.78,31.81,399700.0,22.0627,22.1043,22.0211,22.0419,399700.0
2009-07-01 15:45:00,31.82,31.82,31.7,31.71,303600.0,22.0488,22.0488,21.9657,21.9726,303600.0
2009-07-01 15:50:00,31.7,31.78,31.69,31.75,220800.0,21.9657,22.0211,21.9588,22.0003,220800.0
2009-07-01 15:55:00,31.75,31.77,31.71,31.74,583500.0,22.0003,22.0142,21.9726,21.9934,583500.0
2009-07-02 09:30:00,31.46,31.59,31.38,31.52,172700.0,21.7994,21.8895,21.7439,21.841,172700.0
2009-07-02 09:35:00,31.52,31.55,31.4,31.46,91400.0,21.841,21.8617,21.7578,21.7994,91400.0
2009-07-02 09:40:00,31.45,31.53,31.39,31.45,152000.0,21.7924,21.8479,21.7509,21.7924,152000.0
2009-07-02 09:45:00,31.45,31.49,31.38,31.42,134900.0,21.7924,21.8202,21.7439,21.7717,134900.0
2009-07-02 09:50:00,31.41,31.42,31.3,31.33,214400.0,21.7647,21.7717,21.6885,21.7093,214400.0
2009-07-02 09:55:00,31.33,31.38,31.33,31.35,117900.0,21.7093,21.7439,21.7093,21.7232,117900.0
2009-07-02 10:00:00,31.34,31.36,31.3,31.33,143600.0,21.7162,21.7301,21.6885,21.7093,143600.0
2009-07-02 10:05:00,31.33,31.34,31.22,31.26,240000.0,21.7093,21.7162,21.6331,21.6608,240000.0
2009-07-02 10:10:00,31.25,31.34,31.24,31.33,112800.0,21.6539,21.7162,21.6469,21.7093,112800.0
2009-07-02 10:15:00,31.33,31.37,31.31,31.34,106300.0,21.7093,21.737,21.6954,21.7162,106300.0
2009-07-02 10:20:00,31.34,31.34,31.21,31.25,146500.0,21.7162,21.7162,21.6261,21.6539,146500.0
2009-07-02 10:25:00,31.24,31.28,31.24,31.27,78400.0,21.6469,21.6747,21.6469,21.6677,78400.0
2009-07-02 10:30:00,31.27,31.3,31.24,31.3,134300.0,21.6677,21.6885,21.6469,21.6885,134300.0
2009-07-02 10:35:00,31.31,31.33,31.3,31.32,72700.0,21.6954,21.7093,21.6885,21.7024,72700.0
2009-07-02 10:40:00,31.32,31.4,31.31,31.4,128100.0,21.7024,21.7578,21.6954,21.7578,128100.0
2009-07-02 10:45:00,31.39,31.4,31.35,31.37,132500.0,21.7509,21.7578,21.7232,21.737,132500.0
2009-07-02 10:50:00,31.37,31.39,31.35,31.38,81600.0,21.737,21.7509,21.7232,21.7439,81600.0
2009-07-02 10:55:00,31.39,31.39,31.35,31.36,65500.0,21.7509,21.7509,21.7232,21.7301,65500.0
2009-07-02 11:00:00,31.36,31.36,31.31,31.33,80600.0,21.7301,21.7301,21.6954,21.7093,80600.0
2009-07-02 11:05:00,31.33,31.39,31.32,31.39,105600.0,21.7093,21.7509,21.7024,21.7509,105600.0
2009-07-02 11:10:00,31.38,31.39,31.35,31.35,47300.0,21.7439,21.7509,21.7232,21.7232,47300.0
2009-07-02 11:15:00,31.36,31.38,31.34,31.35,97900.0,21.7301,21.7439,21.7162,21.7232,97900.0
2009-07-02 11:20:00,31.36,31.4,31.34,31.39,94200.0,21.7301,21.7578,21.7162,21.7509,94200.0
2009-07-02 11:25:00,31.38,31.42,31.38,31.41,142000.0,21.7439,21.7717,21.7439,21.7647,142000.0
2009-07-02 11:30:00,31.41,31.42,31.34,31.34,96400.0,21.7647,21.7717,21.7162,21.7162,96400.0
2009-07-02 11:35:00,31.34,31.35,31.3,31.33,77700.0,21.7162,21.7232,21.6885,21.7093,77700.0
2009-07-02 11:40:00,31.33,31.34,31.3,31.31,87300.0,21.7093,21.7162,21.6885,21.6954,87300.0
2009-07-02 11:45:00,31.29,31.31,31.21,31.24,165300.0,21.6816,21.6954,21.6261,21.6469,165300.0
2009-07-02 11:50:00,31.23,31.26,31.19,31.25,190700.0,21.64,21.6608,21.6123,21.6539,190700.0
2009-07-02 11:55:00,31.25,31.31,31.25,31.3,86600.0,21.6539,21.6954,21.6539,21.6885,86600.0
2009-07-02 12:00:00,31.29,31.34,31.29,31.33,37100.0,21.6816,21.7162,21.6816,21.7093,37100.0
2009-07-02 12:05:00,31.34,31.35,31.32,31.32,51600.0,21.7162,21.7232,21.7024,21.7024,51600.0
2009-07-02 12:10:00,31.32,31.34,31.31,31.34,33400.0,21.7024,21.7162,21.6954,21.7162,33400.0
2009-07-02 12:15:00,31.33,31.35,31.33,31.34,18200.0,21.7093,21.7232,21.7093,21.7162,18200.0
2009-07-02 12:20:00,31.34,31.4,31.34,31.39,67100.0,21.7162,21.7578,21.7162,21.7509,67100.0
2009-07-02 12:25:00,31.38,31.4,31.37,31.4,36100.0,21.7439,21.7578,21.737,21.7578,36100.0
2009-07-02 12:30:00,31.39,31.4,31.37,31.38,67800.0,21.7509,21.7578,21.737,21.7439,67800.0
2009-07-02 12:35:00,31.38,31.39,31.37,31.38,47900.0,21.7439,21.7509,21.737,21.7439,47900.0
2009-07-02 12:40:00,31.38,31.39,31.37,31.38,43600.0,21.7439,21.7509,21.737,21.7439,43600.0
2009-07-02 12:45:00,31.39,31.4,31.37,31.4,87400.0,21.7509,21.7578,21.737,21.7578,87400.0
2009-07-02 12:50:00,31.39,31.4,31.37,31.37,42100.0,21.7509,21.7578,21.737,21.737,42100.0
2009-07-02 12:55:00,31.38,31.38,31.34,31.34,88700.0,21.7439,21.7439,21.7162,21.7162,88700.0
2009-07-02 13:00:00,31.35,31.35,31.34,31.34,41500.0,21.7232,21.7232,21.7162,21.7162,41500.0
2009-07-02 13:05:00,31.35,31.35,31.34,31.34,31500.0,21.7232,21.7232,21.7162,21.7162,31500.0
2009-07-02 13:10:00,31.35,31.35,31.33,31.35,67200.0,21.7232,21.7232,21.7093,21.7232,67200.0
2009-07-02 13:15:00,31.35,31.35,31.33,31.34,29000.0,21.7232,21.7232,21.7093,21.7162,29000.0
2009-07-02 13:20:00,31.34,31.34,31.29,31.3,104100.0,21.7162,21.7162,21.6816,21.6885,104100.0
2009-07-02 13:25:00,31.3,31.33,31.3,31.31,62200.0,21.6885,21.7093,21.6885,21.6954,62200.0
2009-07-02 13:30:00,31.31,31.32,31.26,31.27,85200.0,21.6954,21.7024,21.6608,21.6677,85200.0
2009-07-02 13:35:00,31.27,31.27,31.25,31.27,82800.0,21.6677,21.6677,21.6539,21.6677,82800.0
2009-07-02 13:40:00,31.26,31.3,31.26,31.26,78100.0,21.6608,21.6885,21.6608,21.6608,78100.0
2009-07-02 13:45:00,31.27,31.27,31.25,31.25,35500.0,21.6677,21.6677,21.6539,21.6539,35500.0
2009-07-02 13:50:00,31.26,31.26,31.2,31.21,94800.0,21.6608,21.6608,21.6192,21.6261,94800.0
2009-07-02 13:55:00,31.2,31.23,31.2,31.23,54900.0,21.6192,21.64,21.6192,21.64,54900.0
2009-07-02 14:00:00,31.22,31.28,31.21,31.27,49300.0,21.6331,21.6747,21.6261,21.6677,49300.0
2009-07-02 14:05:00,31.28,31.31,31.27,31.3,50800.0,21.6747,21.6954,21.6677,21.6885,50800.0
2009-07-02 14:10:00,31.29,31.32,31.29,31.29,104200.0,21.6816,21.7024,21.6816,21.6816,104200.0
2009-07-02 14:15:00,31.29,31.3,31.25,31.28,71800.0,21.6816,21.6885,21.6539,21.6747,71800.0
2009-07-02 14:20:00,31.28,31.35,31.28,31.35,122000.0,21.6747,21.7232,21.6747,21.7232,122000.0
2009-07-02 14:25:00,31.35,31.36,31.34,31.34,129800.0,21.7232,21.7301,21.7162,21.7162,129800.0
2009-07-02 14:30:00,31.33,31.35,31.28,31.33,201500.0,21.7093,21.7232,21.6747,21.7093,201500.0
2009-07-02 14:35:00,31.32,31.35,31.32,31.35,55100.0,21.7024,21.7232,21.7024,21.7232,55100.0
2009-07-02 14:40:00,31.35,31.35,31.31,31.32,36000.0,21.7232,21.7232,21.6954,21.7024,36000.0
2009-07-02 14:45:00,31.31,31.34,31.31,31.31,75300.0,21.6954,21.7162,21.6954,21.6954,75300.0
2009-07-02 14:50:00,31.3,31.34,31.3,31.33,27300.0,21.6885,21.7162,21.6885,21.7093,27300.0
2009-07-02 14:55:00,31.33,31.35,31.32,31.34,33800.0,21.7093,21.7232,21.7024,21.7162,33800.0
2009-07-02 15:00:00,31.34,31.35,31.33,31.34,78200.0,21.7162,21.7232,21.7093,21.7162,78200.0
2009-07-02 15:05:00,31.33,31.35,31.33,31.34,38100.0,21.7093,21.7232,21.7093,21.7162,38100.0
2009-07-02 15:10:00,31.35,31.35,31.31,31.33,80700.0,21.7232,21.7232,21.6954,21.7093,80700.0
2009-07-02 15:15:00,31.34,31.34,31.32,31.32,33800.0,21.7162,21.7162,21.7024,21.7024,33800.0
2009-07-02 15:20:00,31.32,31.33,31.21,31.24,139300.0,21.7024,21.7093,21.6261,21.6469,139300.0
2009-07-02 15:25:00,31.24,31.26,31.23,31.24,136500.0,21.6469,21.6608,21.64,21.6469,136500.0
2009-07-02 15:30:00,31.23,31.25,31.21,31.22,139400.0,21.64,21.6539,21.6261,21.6331,139400.0
2009-07-02 15:35:00,31.23,31.26,31.21,31.25,194300.0,21.64,21.6608,21.6261,21.6539,194300.0
2009-07-02 15:40:00,31.25,31.27,31.19,31.25,148000.0,21.6539,21.6677,21.6123,21.6539,148000.0
2009-07-02 15:45:00,31.25,31.27,31.22,31.23,239300.0,21.6539,21.6677,21.6331,21.64,239300.0
2009-07-02 15:50:00,31.23,31.24,31.16,31.22,235800.0,21.64,21.6469,21.5915,21.6331,235800.0
2009-07-02 15:55:00,31.22,31.23,31.03,31.06,357600.0,21.6331,21.64,21.5014,21.5222,357600.0
2009-07-06 09:30:00,30.86,31.05,30.86,30.93,173200.0,21.3836,21.5153,21.3836,21.4321,173200.0
2009-07-06 09:35:00,30.94,31.26,30.93,31.19,244300.0,21.4391,21.6608,21.4321,21.6123,244300.0
2009-07-06 09:40:00,31.21,31.28,31.16,31.17,182300.0,21.6261,21.6747,21.5915,21.5984,182300.0
2009-07-06 09:45:00,31.18,31.34,31.09,31.34,179800.0,21.6054,21.7162,21.543,21.7162,179800.0
2009-07-06 09:50:00,31.34,31.35,31.21,31.22,182400.0,21.7162,21.7232,21.6261,21.6331,182400.0
2009-07-06 09:55:00,31.23,31.23,31.14,31.16,76700.0,21.64,21.64,21.5776,21.5915,76700.0
2009-07-06 10:00:00,31.17,31.21,31.0,31.07,203500.0,21.5984,21.6261,21.4806,21.5291,203500.0
2009-07-06 10:05:00,31.08,31.11,31.0,31.0,104900.0,21.5361,21.5569,21.4806,21.4806,104900.0
2009-07-06 10:10:00,31.0,31.06,30.98,31.02,114700.0,21.4806,21.5222,21.4668,21.4945,114700.0
2009-07-06 10:15:00,31.02,31.03,31.0,31.0,88100.0,21.4945,21.5014,21.4806,21.4806,88100.0
2009-07-06 10:20:00,31.0,31.0,30.94,30.95,204400.0,21.4806,21.4806,21.4391,21.446,204400.0
2009-07-06 10:25:00,30.96,30.98,30.94,30.95,244300.0,21.4529,21.4668,21.4391,21.446,244300.0
2009-07-06 10:30:00,30.94,30.97,30.89,30.9,145800.0,21.4391,21.4598,21.4044,21.4113,145800.0
2009-07-06 10:35:00,30.9,30.92,30.85,30.87,134100.0,21.4113,21.4252,21.3767,21.3906,134100.0
2009-07-06 10:40:00,30.87,30.87,30.79,30.8,165000.0,21.3906,21.3906,21.3351,21.342,165000.0
2009-07-06 10:45:00,30.8,30.91,30.77,30.86,211200.0,21.342,21.4183,21.3213,21.3836,211200.0
2009-07-06 10:50:00,30.86,30.88,30.83,30.86,176900.0,21.3836,21.3975,21.3628,21.3836,176900.0
2009-07-06 10:55:00,30.86,30.94,30.86,30.93,84600.0,21.3836,21.4391,21.3836,21.4321,84600.0
2009-07-06 11:00:00,30.93,30.93,30.89,30.89,32800.0,21.4321,21.4321,21.4044,21.4044,32800.0
2009-07-06 11:05:00,30.9,30.99,30.87,30.98,124700.0,21.4113,21.4737,21.3906,21.4668,124700.0
2009-07-06 11:10:00,30.99,31.01,30.98,30.99,89000.0,21.4737,21.4876,21.4668,21.4737,89000.0
2009-07-06 11:15:00,30.99,31.02,30.99,31.0,69100.0,21.4737,21.4945,21.4737,21.4806,69100.0
2009-07-06 11:20:00,31.0,31.11,30.99,31.1,204000.0,21.4806,21.5569,21.4737,21.5499,204000.0
2009-07-06 11:25:00,31.11,31.16,31.08,31.08,299300.0,21.5569,21.5915,21.5361,21.5361,299300.0
2009-07-06 11:30:00,31.08,31.09,31.06,31.07,92500.0,21.5361,21.543,21.5222,21.5291,92500.0
2009-07-06 11:35:00,31.07,31.08,31.06,31.06,50200.0,21.5291,21.5361,21.5222,21.5222,50200.0
2009-07-06 11:40:00,31.07,31.07,31.05,31.07,33600.0,21.5291,21.5291,21.5153,21.5291,33600.0
2009-07-06 11:45:00,31.06,31.13,31.06,31.13,57000.0,21.5222,21.5707,21.5222,21.5707,57000.0
2009-07-06 11:50:00,31.13,31.13,31.12,31.13,60200.0,21.5707,21.5707,21.5638,21.5707,60200.0
2009-07-06 11:55:00,31.13,31.13,31.02,31.04,109200.0,21.5707,21.5707,21.4945,21.5084,109200.0
2009-07-06 12:00:00,31.03,31.07,31.03,31.07,15100.0,21.5014,21.5291,21.5014,21.5291,15100.0
2009-07-06 12:05:00,31.07,31.1,31.06,31.09,17900.0,21.5291,21.5499,21.5222,21.543,17900.0
2009-07-06 12:10:00,31.09,31.1,31.08,31.08,21100.0,21.543,21.5499,21.5361,21.5361,21100.0
2009-07-06 12:15:00,31.09,31.11,31.08,31.11,42500.0,21.543,21.5569,21.5361,21.5569,42500.0
2009-07-06 12:20:00,31.1,31.11,31.1,31.1,19200.0,21.5499,21.5569,21.5499,21.5499,19200.0
2009-07-06 12:25:00,31.1,31.11,31.09,31.1,44800.0,21.5499,21.5569,21.543,21.5499,44800.0
2009-07-06 12:30:00,31.09,31.1,31.08,31.09,30300.0,21.543,21.5499,21.5361,21.543,30300.0
2009-07-06 12:35:00,31.09,31.11,31.08,31.08,57800.0,21.543,21.5569,21.5361,21.5361,57800.0
2009-07-06 12:40:00,31.08,31.09,31.08,31.09,38000.0,21.5361,21.543,21.5361,21.543,38000.0
2009-07-06 12:45:00,31.08,31.09,31.07,31.08,22800.0,21.5361,21.543,21.5291,21.5361,22800.0
2009-07-06 12:50:00,31.08,31.09,31.07,31.08,62300.0,21.5361,21.543,21.5291,21.5361,62300.0
2009-07-06 12:55:00,31.08,31.1,31.08,31.09,42500.0,21.5361,21.5499,21.5361,21.543,42500.0
2009-07-06 13:00:00,31.1,31.11,31.09,31.09,60500.0,21.5499,21.5569,21.543,21.543,60500.0
2009-07-06 13:05:00,31.1,31.1,31.09,31.09,60800.0,21.5499,21.5499,21.543,21.543,60800.0
2009-07-06 13:10:00,31.09,31.13,31.09,31.13,74700.0,21.543,21.5707,21.543,21.5707,74700.0
2009-07-06 13:15:00,31.13,31.25,31.12,31.22,119400.0,21.5707,21.6539,21.5638,21.6331,119400.0
2009-07-06 13:20:00,31.23,31.23,31.18,31.2,147300.0,21.64,21.64,21.6054,21.6192,147300.0
2009-07-06 13:25:00,31.2,31.21,31.18,31.19,62300.0,21.6192,21.6261,21.6054,21.6123,62300.0
2009-07-06 13:30:00,31.2,31.28,31.18,31.27,152600.0,21.6192,21.6747,21.6054,21.6677,152600.0
2009-07-06 13:35:00,31.28,31.28,31.26,31.26,32800.0,21.6747,21.6747,21.6608,21.6608,32800.0
2009-07-06 13:40:00,31.27,31.32,31.25,31.32,176000.0,21.6677,21.7024,21.6539,21.7024,176000.0
2009-07-06 13:45:00,31.32,31.33,31.3,31.31,74000.0,21.7024,21.7093,21.6885,21.6954,74000.0
2009-07-06 13:50:00,31.31,31.31,31.3,31.31,49600.0,21.6954,21.6954,21.6885,21.6954,49600.0
2009-07-06 13:55:00,31.31,31.31,31.28,31.29,60000.0,21.6954,21.6954,21.6747,21.6816,60000.0
2009-07-06 14:00:00,31.29,31.31,31.28,31.29,45300.0,21.6816,21.6954,21.6747,21.6816,45300.0
2009-07-06 14:05:00,31.3,31.31,31.3,31.3,42600.0,21.6885,21.6954,21.6885,21.6885,42600.0
2009-07-06 14:10:00,31.31,31.31,31.3,31.31,40100.0,21.6954,21.6954,21.6885,21.6954,40100.0
2009-07-06 14:15:00,31.3,31.35,31.3,31.33,144400.0,21.6885,21.7232,21.6885,21.7093,144400.0
2009-07-06 14:20:00,31.33,31.34,31.27,31.27,78500.0,21.7093,21.7162,21.6677,21.6677,78500.0
2009-07-06 14:25:00,31.27,31.32,31.27,31.31,58100.0,21.6677,21.7024,21.6677,21.6954,58100.0
2009-07-06 14:30:00,31.31,31.34,31.31,31.34,52400.0,21.6954,21.7162,21.6954,21.7162,52400.0
2009-07-06 14:35:00,31.34,31.35,31.33,31.34,66400.0,21.7162,21.7232,21.7093,21.7162,66400.0
2009-07-06 14:40:00,31.34,31.37,31.34,31.36,75800.0,21.7162,21.737,21.7162,21.7301,75800.0
2009-07-06 14:45:00,31.35,31.38,31.35,31.36,75600.0,21.7232,21.7439,21.7232,21.7301,75600.0
2009-07-06 14:50:00,31.37,31.38,31.36,31.37,49800.0,21.737,21.7439,21.7301,21.737,49800.0
2009-07-06 14:55:00,31.36,31.38,31.35,31.36,85000.0,21.7301,21.7439,21.7232,21.7301,85000.0
2009-07-06 15:00:00,31.37,31.44,31.36,31.43,67800.0,21.737,21.7855,21.7301,21.7786,67800.0
2009-07-06 15:05:00,31.43,31.45,31.42,31.43,104900.0,21.7786,21.7924,21.7717,21.7786,104900.0
2009-07-06 15:10:00,31.43,31.44,31.37,31.38,217400.0,21.7786,21.7855,21.737,21.7439,217400.0
2009-07-06 15:15:00,31.37,31.39,31.32,31.33,148500.0,21.737,21.7509,21.7024,21.7093,148500.0
2009-07-06 15:20:00,31.32,31.34,31.3,31.34,193200.0,21.7024,21.7162,21.6885,21.7162,193200.0
2009-07-06 15:25:00,31.34,31.35,31.31,31.35,155500.0,21.7162,21.7232,21.6954,21.7232,155500.0
2009-07-06 15:30:00,31.34,31.35,31.19,31.2,332500.0,21.7162,21.7232,21.6123,21.6192,332500.0
2009-07-06 15:35:00,31.2,31.21,31.19,31.2,217500.0,21.6192,21.6261,21.6123,21.6192,217500.0
2009-07-06 15:40:00,31.21,31.23,31.2,31.2,182700.0,21.6261,21.64,21.6192,21.6192,182700.0
2009-07-06 15:45:00,31.21,31.3,31.2,31.22,387300.0,21.6261,21.6885,21.6192,21.6331,387300.0
2009-07-06 15:50:00,31.23,31.34,31.22,31.33,216800.0,21.64,21.7162,21.6331,21.7093,216800.0
2009-07-06 15:55:00,31.34,31.34,31.21,31.24,762800.0,21.7162,21.7162,21.6261,21.6469,762800.0
2009-07-07 09:30:00,31.35,31.35,31.03,31.11,195000.0,21.7232,21.7232,21.5014,21.5569,195000.0
2009-07-07 09:35:00,31.11,31.24,31.07,31.14,222200.0,21.5569,21.6469,21.5291,21.5776,222200.0
2009-07-07 09:40:00,31.16,31.19,31.01,31.03,178400.0,21.5915,21.6123,21.4876,21.5014,178400.0
2009-07-07 09:45:00,31.03,31.14,31.0,31.11,91200.0,21.5014,21.5776,21.4806,21.5569,91200.0
2009-07-07 09:50:00,31.12,31.23,31.11,31.2,233000.0,21.5638,21.64,21.5569,21.6192,233000.0
2009-07-07 09:55:00,31.2,31.23,31.12,31.22,235400.0,21.6192,21.64,21.5638,21.6331,235400.0
2009-07-07 10:00:00,31.21,31.21,31.12,31.14,123200.0,21.6261,21.6261,21.5638,21.5776,123200.0
2009-07-07 10:05:00,31.14,31.18,31.1,31.15,110700.0,21.5776,21.6054,21.5499,21.5846,110700.0
2009-07-07 10:10:00,31.15,31.15,31.07,31.1,97800.0,21.5846,21.5846,21.5291,21.5499,97800.0
2009-07-07 10:15:00,31.1,31.1,30.99,31.0,173900.0,21.5499,21.5499,21.4737,21.4806,173900.0
2009-07-07 10:20:00,31.0,31.04,30.97,30.97,187100.0,21.4806,21.5084,21.4598,21.4598,187100.0
2009-07-07 10:25:00,30.97,31.04,30.94,31.01,128400.0,21.4598,21.5084,21.4391,21.4876,128400.0
2009-07-07 10:30:00,31.01,31.03,30.99,31.0,74000.0,21.4876,21.5014,21.4737,21.4806,74000.0
2009-07-07 10:35:00,30.99,31.01,30.99,30.99,109300.0,21.4737,21.4876,21.4737,21.4737,109300.0
2009-07-07 10:40:00,30.99,31.04,30.95,31.02,157900.0,21.4737,21.5084,21.446,21.4945,157900.0
2009-07-07 10:45:00,31.02,31.03,30.99,30.99,52000.0,21.4945,21.5014,21.4737,21.4737,52000.0
2009-07-07 10:50:00,30.99,31.0,30.88,30.92,169500.0,21.4737,21.4806,21.3975,21.4252,169500.0
2009-07-07 10:55:00,30.91,30.92,30.87,30.89,97900.0,21.4183,21.4252,21.3906,21.4044,97900.0
2009-07-07 11:00:00,30.88,30.91,30.83,30.91,152300.0,21.3975,21.4183,21.3628,21.4183,152300.0
2009-07-07 11:05:00,30.91,30.98,30.91,30.98,47000.0,21.4183,21.4668,21.4183,21.4668,47000.0
2009-07-07 11:10:00,30.98,30.99,30.97,30.97,34100.0,21.4668,21.4737,21.4598,21.4598,34100.0
2009-07-07 11:15:00,30.98,30.98,30.97,30.97,42200.0,21.4668,21.4668,21.4598,21.4598,42200.0
2009-07-07 11:20:00,30.98,31.04,30.97,31.04,76600.0,21.4668,21.5084,21.4598,21.5084,76600.0
2009-07-07 11:25:00,31.04,31.06,31.03,31.04,129400.0,21.5084,21.5222,21.5014,21.5084,129400.0
2009-07-07 11:30:00,31.03,31.05,31.03,31.05,54700.0,21.5014,21.5153,21.5014,21.5153,54700.0
2009-07-07 11:35:00,31.04,31.09,31.03,31.08,129100.0,21.5084,21.543,21.5014,21.5361,129100.0
2009-07-07 11:40:00,31.07,31.1,30.91,30.97,265900.0,21.5291,21.5499,21.4183,21.4598,265900.0
2009-07-07 11:45:00,30.97,31.05,30.94,30.95,226800.0,21.4598,21.5153,21.4391,21.446,226800.0
2009-07-07 11:50:00,30.94,31.03,30.94,31.02,121800.0,21.4391,21.5014,21.4391,21.4945,121800.0
2009-07-07 11:55:00,31.01,31.05,31.0,31.03,103600.0,21.4876,21.5153,21.4806,21.5014,103600.0
2009-07-07 12:00:00,31.04,31.05,31.02,31.03,53100.0,21.5084,21.5153,21.4945,21.5014,53100.0
2009-07-07 12:05:00,31.03,31.04,31.0,31.0,69500.0,21.5014,21.5084,21.4806,21.4806,69500.0
2009-07-07 12:10:00,31.0,31.02,30.95,30.95,241000.0,21.4806,21.4945,21.446,21.446,241000.0
2009-07-07 12:15:00,30.95,31.01,30.93,31.01,115600.0,21.446,21.4876,21.4321,21.4876,115600.0
2009-07-07 12:20:00,31.01,31.01,30.98,30.99,66100.0,21.4876,21.4876,21.4668,21.4737,66100.0
2009-07-07 12:25:00,30.98,30.99,30.96,30.98,71700.0,21.4668,21.4737,21.4529,21.4668,71700.0
2009-07-07 12:30:00,30.98,30.99,30.96,30.96,63800.0,21.4668,21.4737,21.4529,21.4529,63800.0
2009-07-07 12:35:00,30.96,30.98,30.96,30.97,21600.0,21.4529,21.4668,21.4529,21.4598,21600.0
2009-07-07 12:40:00,30.96,31.0,30.96,31.0,39400.0,21.4529,21.4806,21.4529,21.4806,39400.0
2009-07-07 12:45:00,31.0,31.01,30.99,30.99,37900.0,21.4806,21.4876,21.4737,21.4737,37900.0
2009-07-07 12:50:00,31.0,31.01,30.99,31.0,75900.0,21.4806,21.4876,21.4737,21.4806,75900.0
2009-07-07 12:55:00,31.01,31.01,30.98,31.01,72600.0,21.4876,21.4876,21.4668,21.4876,72600.0
2009-07-07 13:00:00,31.0,31.01,31.0,31.0,48500.0,21.4806,21.4876,21.4806,21.4806,48500.0
2009-07-07 13:05:00,31.0,31.01,30.96,31.01,126000.0,21.4806,21.4876,21.4529,21.4876,126000.0
2009-07-07 13:10:00,31.01,31.06,31.01,31.04,85100.0,21.4876,21.5222,21.4876,21.5084,85100.0
2009-07-07 13:15:00,31.04,31.05,31.01,31.01,34700.0,21.5084,21.5153,21.4876,21.4876,34700.0
2009-07-07 13:20:00,31.01,31.01,30.94,30.94,71500.0,21.4876,21.4876,21.4391,21.4391,71500.0
2009-07-07 13:25:00,30.94,30.98,30.94,30.95,89000.0,21.4391,21.4668,21.4391,21.446,89000.0
2009-07-07 13:30:00,30.94,30.97,30.93,30.96,66500.0,21.4391,21.4598,21.4321,21.4529,66500.0
2009-07-07 13:35:00,30.95,30.95,30.91,30.91,42300.0,21.446,21.446,21.4183,21.4183,42300.0
2009-07-07 13:40:00,30.91,30.92,30.88,30.9,83600.0,21.4183,21.4252,21.3975,21.4113,83600.0
2009-07-07 13:45:00,30.91,30.92,30.85,30.87,67300.0,21.4183,21.4252,21.3767,21.3906,67300.0
2009-07-07 13:50:00,30.85,30.87,30.85,30.85,19800.0,21.3767,21.3906,21.3767,21.3767,19800.0
2009-07-07 13:55:00,30.86,30.88,30.85,30.88,36500.0,21.3836,21.3975,21.3767,21.3975,36500.0
2009-07-07 14:00:00,30.88,30.91,30.87,30.91,57900.0,21.3975,21.4183,21.3906,21.4183,57900.0
2009-07-07 14:05:00,30.91,30.92,30.89,30.9,74200.0,21.4183,21.4252,21.4044,21.4113,74200.0
2009-07-07 14:10:00,30.91,30.95,30.87,30.88,173300.0,21.4183,21.446,21.3906,21.3975,173300.0
2009-07-07 14:15:00,30.88,30.88,30.8,30.83,82300.0,21.3975,21.3975,21.342,21.3628,82300.0
2009-07-07 14:20:00,30.83,30.88,30.83,30.88,36900.0,21.3628,21.3975,21.3628,21.3975,36900.0
2009-07-07 14:25:00,30.87,30.91,30.86,30.91,31100.0,21.3906,21.4183,21.3836,21.4183,31100.0
2009-07-07 14:30:00,30.91,30.91,30.88,30.9,60800.0,21.4183,21.4183,21.3975,21.4113,60800.0
2009-07-07 14:35:00,30.91,30.96,30.9,30.95,91100.0,21.4183,21.4529,21.4113,21.446,91100.0
2009-07-07 14:40:00,30.95,30.96,30.92,30.92,63200.0,21.446,21.4529,21.4252,21.4252,63200.0
2009-07-07 14:45:00,30.92,30.94,30.88,30.88,62600.0,21.4252,21.4391,21.3975,21.3975,62600.0
2009-07-07 14:50:00,30.88,30.9,30.75,30.8,225200.0,21.3975,21.4113,21.3074,21.342,225200.0
2009-07-07 14:55:00,30.8,30.84,30.78,30.79,148400.0,21.342,21.3698,21.3282,21.3351,148400.0
2009-07-07 15:00:00,30.79,30.8,30.59,30.59,448800.0,21.3351,21.342,21.1965,21.1965,448800.0
2009-07-07 15:05:00,30.6,30.63,30.58,30.62,154500.0,21.2035,21.2243,21.1896,21.2173,154500.0
2009-07-07 15:10:00,30.62,30.67,30.59,30.65,182900.0,21.2173,21.252,21.1965,21.2381,182900.0
2009-07-07 15:15:00,30.66,30.73,30.65,30.71,287900.0,21.245,21.2935,21.2381,21.2797,287900.0
2009-07-07 15:20:00,30.7,30.71,30.68,30.69,195900.0,21.2728,21.2797,21.2589,21.2658,195900.0
2009-07-07 15:25:00,30.69,30.75,30.68,30.75,211800.0,21.2658,21.3074,21.2589,21.3074,211800.0
2009-07-07 15:30:00,30.75,30.77,30.72,30.72,188200.0,21.3074,21.3213,21.2866,21.2866,188200.0
2009-07-07 15:35:00,30.72,30.77,30.72,30.76,180500.0,21.2866,21.3213,21.2866,21.3143,180500.0
2009-07-07 15:40:00,30.75,30.77,30.73,30.74,315700.0,21.3074,21.3213,21.2935,21.3005,315700.0
2009-07-07 15:45:00,30.74,30.77,30.7,30.7,456500.0,21.3005,21.3213,21.2728,21.2728,456500.0
2009-07-07 15:50:00,30.71,30.72,30.62,30.72,506000.0,21.2797,21.2866,21.2173,21.2866,506000.0
2009-07-07 15:55:00,30.72,30.73,30.63,30.66,376000.0,21.2866,21.2935,21.2243,21.245,376000.0
2009-07-08 09:30:00,30.73,30.99,30.72,30.91,157700.0,21.2935,21.4737,21.2866,21.4183,157700.0
2009-07-08 09:35:00,30.91,30.91,30.8,30.86,141900.0,21.4183,21.4183,21.342,21.3836,141900.0
2009-07-08 09:40:00,30.85,30.94,30.85,30.9,160100.0,21.3767,21.4391,21.3767,21.4113,160100.0
2009-07-08 09:45:00,30.9,31.02,30.9,30.95,142900.0,21.4113,21.4945,21.4113,21.446,142900.0
2009-07-08 09:50:00,30.96,31.01,30.95,30.96,94000.0,21.4529,21.4876,21.446,21.4529,94000.0
2009-07-08 09:55:00,30.97,31.01,30.94,30.97,151700.0,21.4598,21.4876,21.4391,21.4598,151700.0
2009-07-08 10:00:00,30.98,31.07,30.97,31.07,113900.0,21.4668,21.5291,21.4598,21.5291,113900.0
2009-07-08 10:05:00,31.08,31.11,31.05,31.1,251300.0,21.5361,21.5569,21.5153,21.5499,251300.0
2009-07-08 10:10:00,31.11,31.13,31.1,31.11,91900.0,21.5569,21.5707,21.5499,21.5569,91900.0
2009-07-08 10:15:00,31.11,31.18,31.11,31.18,134700.0,21.5569,21.6054,21.5569,21.6054,134700.0
2009-07-08 10:20:00,31.18,31.24,31.12,31.16,195700.0,21.6054,21.6469,21.5638,21.5915,195700.0
2009-07-08 10:25:00,31.16,31.16,31.09,31.13,83800.0,21.5915,21.5915,21.543,21.5707,83800.0
2009-07-08 10:30:00,31.13,31.13,31.11,31.11,104000.0,21.5707,21.5707,21.5569,21.5569,104000.0
2009-07-08 10:35:00,31.11,31.12,31.0,31.03,255000.0,21.5569,21.5638,21.4806,21.5014,255000.0
2009-07-08 10:40:00,31.03,31.04,31.0,31.02,67400.0,21.5014,21.5084,21.4806,21.4945,67400.0
2009-07-08 10:45:00,31.03,31.12,31.02,31.07,127600.0,21.5014,21.5638,21.4945,21.5291,127600.0
2009-07-08 10:50:00,31.07,31.09,31.03,31.07,145900.0,21.5291,21.543,21.5014,21.5291,145900.0
2009-07-08 10:55:00,31.07,31.1,31.07,31.09,125500.0,21.5291,21.5499,21.5291,21.543,125500.0
2009-07-08 11:00:00,31.09,31.11,31.09,31.11,128800.0,21.543,21.5569,21.543,21.5569,128800.0
2009-07-08 11:05:00,31.11,31.13,31.03,31.04,224400.0,21.5569,21.5707,21.5014,21.5084,224400.0
2009-07-08 11:10:00,31.03,31.08,31.03,31.06,80700.0,21.5014,21.5361,21.5014,21.5222,80700.0
2009-07-08 11:15:00,31.07,31.08,31.04,31.07,138500.0,21.5291,21.5361,21.5084,21.5291,138500.0
2009-07-08 11:20:00,31.08,31.08,30.99,31.02,118200.0,21.5361,21.5361,21.4737,21.4945,118200.0
2009-07-08 11:25:00,31.01,31.04,31.0,31.02,86700.0,21.4876,21.5084,21.4806,21.4945,86700.0
2009-07-08 11:30:00,31.02,31.08,31.01,31.06,106500.0,21.4945,21.5361,21.4876,21.5222,106500.0
2009-07-08 11:35:00,31.06,31.08,31.06,31.06,61000.0,21.5222,21.5361,21.5222,21.5222,61000.0
2009-07-08 11:40:00,31.05,31.05,30.96,31.01,226500.0,21.5153,21.5153,21.4529,21.4876,226500.0
2009-07-08 11:45:00,31.0,31.04,30.99,31.02,72300.0,21.4806,21.5084,21.4737,21.4945,72300.0
2009-07-08 11:50:00,31.03,31.03,30.94,30.97,190200.0,21.5014,21.5014,21.4391,21.4598,190200.0
2009-07-08 11:55:00,30.98,31.0,30.95,30.99,69300.0,21.4668,21.4806,21.446,21.4737,69300.0
2009-07-08 12:00:00,31.0,31.01,30.96,31.0,147000.0,21.4806,21.4876,21.4529,21.4806,147000.0
2009-07-08 12:05:00,31.0,31.0,30.96,30.97,93200.0,21.4806,21.4806,21.4529,21.4598,93200.0
2009-07-08 12:10:00,30.97,31.0,30.96,30.99,132000.0,21.4598,21.4806,21.4529,21.4737,132000.0
2009-07-08 12:15:00,30.98,31.0,30.88,30.89,171200.0,21.4668,21.4806,21.3975,21.4044,171200.0
2009-07-08 12:20:00,30.89,30.91,30.83,30.85,158800.0,21.4044,21.4183,21.3628,21.3767,158800.0
2009-07-08 12:25:00,30.86,30.9,30.85,30.9,76400.0,21.3836,21.4113,21.3767,21.4113,76400.0
2009-07-08 12:30:00,30.91,30.95,30.88,30.93,174800.0,21.4183,21.446,21.3975,21.4321,174800.0
2009-07-08 12:35:00,30.93,30.95,30.9,30.91,174400.0,21.4321,21.446,21.4113,21.4183,174400.0
2009-07-08 12:40:00,30.91,30.94,30.9,30.93,160600.0,21.4183,21.4391,21.4113,21.4321,160600.0
2009-07-08 12:45:00,30.94,30.98,30.93,30.97,111400.0,21.4391,21.4668,21.4321,21.4598,111400.0
2009-07-08 12:50:00,30.97,31.05,30.95,31.01,122100.0,21.4598,21.5153,21.446,21.4876,122100.0
2009-07-08 12:55:00,31.01,31.01,30.98,30.99,67500.0,21.4876,21.4876,21.4668,21.4737,67500.0
2009-07-08 13:00:00,30.98,31.05,30.98,31.05,97300.0,21.4668,21.5153,21.4668,21.5153,97300.0
2009-07-08 13:05:00,31.06,31.09,31.06,31.06,149800.0,21.5222,21.543,21.5222,21.5222,149800.0
2009-07-08 13:10:00,31.06,31.07,31.04,31.05,92100.0,21.5222,21.5291,21.5084,21.5153,92100.0
2009-07-08 13:15:00,31.06,31.07,30.99,30.99,147900.0,21.5222,21.5291,21.4737,21.4737,147900.0
2009-07-08 13:20:00,31.0,31.0,30.97,30.99,39300.0,21.4806,21.4806,21.4598,21.4737,39300.0
2009-07-08 13:25:00,30.99,31.05,30.98,31.03,83200.0,21.4737,21.5153,21.4668,21.5014,83200.0
2009-07-08 13:30:00,31.04,31.07,31.03,31.04,52000.0,21.5084,21.5291,21.5014,21.5084,52000.0
2009-07-08 13:35:00,31.04,31.05,31.03,31.04,30800.0,21.5084,21.5153,21.5014,21.5084,30800.0
2009-07-08 13:40:00,31.03,31.07,31.03,31.06,46900.0,21.5014,21.5291,21.5014,21.5222,46900.0
2009-07-08 13:45:00,31.05,31.07,31.03,31.05,50300.0,21.5153,21.5291,21.5014,21.5153,50300.0
2009-07-08 13:50:00,31.05,31.06,31.05,31.06,30300.0,21.5153,21.5222,21.5153,21.5222,30300.0
2009-07-08 13:55:00,31.05,31.06,30.99,31.02,156400.0,21.5153,21.5222,21.4737,21.4945,156400.0
2009-07-08 14:00:00,31.01,31.03,31.0,31.03,104700.0,21.4876,21.5014,21.4806,21.5014,104700.0
2009-07-08 14:05:00,31.03,31.03,30.97,31.01,88500.0,21.5014,21.5014,21.4598,21.4876,88500.0
2009-07-08 14:10:00,31.01,31.01,30.97,30.98,74700.0,21.4876,21.4876,21.4598,21.4668,74700.0
2009-07-08 14:15:00,30.98,30.99,30.92,30.93,118000.0,21.4668,21.4737,21.4252,21.4321,118000.0
2009-07-08 14:20:00,30.93,30.99,30.92,30.98,74900.0,21.4321,21.4737,21.4252,21.4668,74900.0
2009-07-08 14:25:00,30.98,30.98,30.92,30.96,116600.0,21.4668,21.4668,21.4252,21.4529,116600.0
2009-07-08 14:30:00,30.97,31.01,30.94,30.97,177500.0,21.4598,21.4876,21.4391,21.4598,177500.0
2009-07-08 14:35:00,30.97,31.01,30.96,30.98,117500.0,21.4598,21.4876,21.4529,21.4668,117500.0
2009-07-08 14:40:00,30.97,30.99,30.97,30.98,50900.0,21.4598,21.4737,21.4598,21.4668,50900.0
2009-07-08 14:45:00,30.98,30.99,30.97,30.97,44500.0,21.4668,21.4737,21.4598,21.4598,44500.0
2009-07-08 14:50:00,30.97,31.03,30.97,31.01,93300.0,21.4598,21.5014,21.4598,21.4876,93300.0
2009-07-08 14:55:00,31.02,31.04,31.0,31.04,146400.0,21.4945,21.5084,21.4806,21.5084,146400.0
2009-07-08 15:00:00,31.04,31.08,31.03,31.07,137300.0,21.5084,21.5361,21.5014,21.5291,137300.0
2009-07-08 15:05:00,31.07,31.15,31.06,31.11,266200.0,21.5291,21.5846,21.5222,21.5569,266200.0
2009-07-08 15:10:00,31.12,31.14,31.05,31.13,211800.0,21.5638,21.5776,21.5153,21.5707,211800.0
2009-07-08 15:15:00,31.13,31.17,31.09,31.11,220900.0,21.5707,21.5984,21.543,21.5569,220900.0
2009-07-08 15:20:00,31.11,31.13,31.06,31.09,124400.0,21.5569,21.5707,21.5222,21.543,124400.0
2009-07-08 15:25:00,31.08,31.09,31.03,31.07,153200.0,21.5361,21.543,21.5014,21.5291,153200.0
2009-07-08 15:30:00,31.07,31.12,31.07,31.1,148800.0,21.5291,21.5638,21.5291,21.5499,148800.0
2009-07-08 15:35:00,31.08,31.19,31.08,31.17,252900.0,21.5361,21.6123,21.5361,21.5984,252900.0
2009-07-08 15:40:00,31.18,31.25,31.17,31.24,549600.0,21.6054,21.6539,21.5984,21.6469,549600.0
2009-07-08 15:45:00,31.24,31.34,31.24,31.24,355900.0,21.6469,21.7162,21.6469,21.6469,355900.0
2009-07-08 15:50:00,31.24,31.25,31.14,31.17,202900.0,21.6469,21.6539,21.5776,21.5984,202900.0
2009-07-08 15:55:00,31.18,31.22,31.14,31.14,630000.0,21.6054,21.6331,21.5776,21.5776,630000.0
2009-07-09 09:30:00,31.18,31.18,30.92,31.08,197600.0,21.6054,21.6054,21.4252,21.5361,197600.0
2009-07-09 09:35:00,31.08,31.08,30.84,30.96,142800.0,21.5361,21.5361,21.3698,21.4529,142800.0
2009-07-09 09:40:00,30.95,30.95,30.61,30.75,528200.0,21.446,21.446,21.2104,21.3074,528200.0
2009-07-09 09:45:00,30.75,30.78,30.71,30.76,158900.0,21.3074,21.3282,21.2797,21.3143,158900.0
2009-07-09 09:50:00,30.76,30.88,30.73,30.87,132100.0,21.3143,21.3975,21.2935,21.3906,132100.0
2009-07-09 09:55:00,30.87,30.92,30.86,30.88,149300.0,21.3906,21.4252,21.3836,21.3975,149300.0
2009-07-09 10:00:00,30.89,30.92,30.79,30.9,333400.0,21.4044,21.4252,21.3351,21.4113,333400.0
2009-07-09 10:05:00,30.9,31.02,30.85,31.01,181000.0,21.4113,21.4945,21.3767,21.4876,181000.0
2009-07-09 10:10:00,31.02,31.02,30.97,30.98,83200.0,21.4945,21.4945,21.4598,21.4668,83200.0
2009-07-09 10:15:00,30.98,30.98,30.88,30.9,155300.0,21.4668,21.4668,21.3975,21.4113,155300.0
2009-07-09 10:20:00,30.9,30.92,30.88,30.91,59600.0,21.4113,21.4252,21.3975,21.4183,59600.0
2009-07-09 10:25:00,30.92,30.92,30.77,30.82,247600.0,21.4252,21.4252,21.3213,21.3559,247600.0
2009-07-09 10:30:00,30.82,30.87,30.77,30.87,127700.0,21.3559,21.3906,21.3213,21.3906,127700.0
2009-07-09 10:35:00,30.87,30.91,30.86,30.88,66800.0,21.3906,21.4183,21.3836,21.3975,66800.0
2009-07-09 10:40:00,30.89,30.95,30.88,30.93,86800.0,21.4044,21.446,21.3975,21.4321,86800.0
2009-07-09 10:45:00,30.93,30.94,30.85,30.87,95500.0,21.4321,21.4391,21.3767,21.3906,95500.0
2009-07-09 10:50:00,30.86,30.93,30.86,30.93,36100.0,21.3836,21.4321,21.3836,21.4321,36100.0
2009-07-09 10:55:00,30.93,30.97,30.92,30.96,87300.0,21.4321,21.4598,21.4252,21.4529,87300.0
2009-07-09 11:00:00,30.97,30.97,30.95,30.96,78200.0,21.4598,21.4598,21.446,21.4529,78200.0
2009-07-09 11:05:00,30.95,30.96,30.92,30.92,69600.0,21.446,21.4529,21.4252,21.4252,69600.0
2009-07-09 11:10:00,30.92,30.96,30.92,30.95,66100.0,21.4252,21.4529,21.4252,21.446,66100.0
2009-07-09 11:15:00,30.94,30.96,30.92,30.94,83700.0,21.4391,21.4529,21.4252,21.4391,83700.0
2009-07-09 11:20:00,30.95,31.05,30.94,31.05,76900.0,21.446,21.5153,21.4391,21.5153,76900.0
2009-07-09 11:25:00,31.06,31.06,31.03,31.03,83300.0,21.5222,21.5222,21.5014,21.5014,83300.0
2009-07-09 11:30:00,31.04,31.05,31.02,31.03,65600.0,21.5084,21.5153,21.4945,21.5014,65600.0
2009-07-09 11:35:00,31.03,31.04,31.01,31.01,37700.0,21.5014,21.5084,21.4876,21.4876,37700.0
2009-07-09 11:40:00,31.01,31.04,31.01,31.04,44000.0,21.4876,21.5084,21.4876,21.5084,44000.0
2009-07-09 11:45:00,31.04,31.08,31.03,31.07,47500.0,21.5084,21.5361,21.5014,21.5291,47500.0
2009-07-09 11:50:00,31.06,31.06,31.04,31.05,12900.0,21.5222,21.5222,21.5084,21.5153,12900.0
2009-07-09 11:55:00,31.04,31.06,31.04,31.05,40500.0,21.5084,21.5222,21.5084,21.5153,40500.0
2009-07-09 12:00:00,31.05,31.06,31.04,31.05,43500.0,21.5153,21.5222,21.5084,21.5153,43500.0
2009-07-09 12:05:00,31.04,31.05,30.99,30.99,38100.0,21.5084,21.5153,21.4737,21.4737,38100.0
2009-07-09 12:10:00,30.99,30.99,30.95,30.96,38900.0,21.4737,21.4737,21.446,21.4529,38900.0
2009-07-09 12:15:00,30.97,31.01,30.95,31.01,48200.0,21.4598,21.4876,21.446,21.4876,48200.0
2009-07-09 12:20:00,31.01,31.05,31.01,31.03,27200.0,21.4876,21.5153,21.4876,21.5014,27200.0
2009-07-09 12:25:00,31.03,31.04,31.02,31.03,27300.0,21.5014,21.5084,21.4945,21.5014,27300.0
2009-07-09 12:30:00,31.04,31.05,31.03,31.03,12100.0,21.5084,21.5153,21.5014,21.5014,12100.0
2009-07-09 12:35:00,31.03,31.04,31.01,31.03,44000.0,21.5014,21.5084,21.4876,21.5014,44000.0
2009-07-09 12:40:00,31.03,31.03,31.01,31.01,25400.0,21.5014,21.5014,21.4876,21.4876,25400.0
2009-07-09 12:45:00,31.01,31.02,30.99,30.99,41100.0,21.4876,21.4945,21.4737,21.4737,41100.0
2009-07-09 12:50:00,30.99,31.01,30.98,31.01,43900.0,21.4737,21.4876,21.4668,21.4876,43900.0
2009-07-09 12:55:00,31.01,31.02,30.99,31.02,50800.0,21.4876,21.4945,21.4737,21.4945,50800.0
2009-07-09 13:00:00,31.02,31.03,30.97,30.98,71200.0,21.4945,21.5014,21.4598,21.4668,71200.0
2009-07-09 13:05:00,30.98,31.05,30.97,31.05,42200.0,21.4668,21.5153,21.4598,21.5153,42200.0
2009-07-09 13:10:00,31.04,31.12,31.04,31.12,68300.0,21.5084,21.5638,21.5084,21.5638,68300.0
2009-07-09 13:15:00,31.12,31.12,31.1,31.11,34600.0,21.5638,21.5638,21.5499,21.5569,34600.0
2009-07-09 13:20:00,31.11,31.12,31.1,31.11,31800.0,21.5569,21.5638,21.5499,21.5569,31800.0
2009-07-09 13:25:00,31.1,31.13,31.1,31.11,60000.0,21.5499,21.5707,21.5499,21.5569,60000.0
2009-07-09 13:30:00,31.11,31.16,31.11,31.13,68700.0,21.5569,21.5915,21.5569,21.5707,68700.0
2009-07-09 13:35:00,31.13,31.14,31.08,31.1,101200.0,21.5707,21.5776,21.5361,21.5499,101200.0
2009-07-09 13:40:00,31.09,31.17,31.08,31.17,90400.0,21.543,21.5984,21.5361,21.5984,90400.0
2009-07-09 13:45:00,31.17,31.18,31.15,31.17,24000.0,21.5984,21.6054,21.5846,21.5984,24000.0
2009-07-09 13:50:00,31.16,31.19,31.16,31.19,25600.0,21.5915,21.6123,21.5915,21.6123,25600.0
2009-07-09 13:55:00,31.18,31.19,31.17,31.17,18100.0,21.6054,21.6123,21.5984,21.5984,18100.0
2009-07-09 14:00:00,31.18,31.18,31.17,31.17,50200.0,21.6054,21.6054,21.5984,21.5984,50200.0
2009-07-09 14:05:00,31.18,31.19,31.15,31.15,63100.0,21.6054,21.6123,21.5846,21.5846,63100.0
2009-07-09 14:10:00,31.16,31.24,31.15,31.24,88600.0,21.5915,21.6469,21.5846,21.6469,88600.0
2009-07-09 14:15:00,31.23,31.24,31.19,31.19,83200.0,21.64,21.6469,21.6123,21.6123,83200.0
2009-07-09 14:20:00,31.19,31.26,31.19,31.25,67200.0,21.6123,21.6608,21.6123,21.6539,67200.0
2009-07-09 14:25:00,31.26,31.29,31.25,31.27,116100.0,21.6608,21.6816,21.6539,21.6677,116100.0
2009-07-09 14:30:00,31.27,31.3,31.25,31.26,51200.0,21.6677,21.6885,21.6539,21.6608,51200.0
2009-07-09 14:35:00,31.26,31.27,31.25,31.25,26400.0,21.6608,21.6677,21.6539,21.6539,26400.0
2009-07-09 14:40:00,31.25,31.28,31.24,31.27,78400.0,21.6539,21.6747,21.6469,21.6677,78400.0
2009-07-09 14:45:00,31.27,31.27,31.25,31.25,43200.0,21.6677,21.6677,21.6539,21.6539,43200.0
2009-07-09 14:50:00,31.25,31.26,31.21,31.23,67200.0,21.6539,21.6608,21.6261,21.64,67200.0
2009-07-09 14:55:00,31.22,31.23,31.14,31.14,65400.0,21.6331,21.64,21.5776,21.5776,65400.0
2009-07-09 15:00:00,31.15,31.15,31.09,31.09,70300.0,21.5846,21.5846,21.543,21.543,70300.0
2009-07-09 15:05:00,31.1,31.1,31.04,31.06,81900.0,21.5499,21.5499,21.5084,21.5222,81900.0
2009-07-09 15:10:00,31.06,31.09,31.05,31.08,39100.0,21.5222,21.543,21.5153,21.5361,39100.0
2009-07-09 15:15:00,31.09,31.1,31.07,31.09,52900.0,21.543,21.5499,21.5291,21.543,52900.0
2009-07-09 15:20:00,31.08,31.1,31.07,31.07,48900.0,21.5361,21.5499,21.5291,21.5291,48900.0
2009-07-09 15:25:00,31.07,31.09,31.04,31.08,121500.0,21.5291,21.543,21.5084,21.5361,121500.0
2009-07-09 15:30:00,31.08,31.11,31.07,31.08,105400.0,21.5361,21.5569,21.5291,21.5361,105400.0
2009-07-09 15:35:00,31.08,31.09,31.07,31.08,53900.0,21.5361,21.543,21.5291,21.5361,53900.0
2009-07-09 15:40:00,31.08,31.13,31.08,31.11,84400.0,21.5361,21.5707,21.5361,21.5569,84400.0
2009-07-09 15:45:00,31.11,31.19,31.1,31.16,119800.0,21.5569,21.6123,21.5499,21.5915,119800.0
2009-07-09 15:50:00,31.16,31.17,31.03,31.04,213800.0,21.5915,21.5984,21.5014,21.5084,213800.0
2009-07-09 15:55:00,31.04,31.09,30.98,31.06,453000.0,21.5084,21.543,21.4668,21.5222,453000.0
2009-07-10 09:30:00,30.87,30.87,30.67,30.67,173700.0,21.3906,21.3906,21.252,21.252,173700.0
2009-07-10 09:35:00,30.68,30.91,30.65,30.88,170500.0,21.2589,21.4183,21.2381,21.3975,170500.0
2009-07-10 09:40:00,30.88,31.02,30.83,30.94,194500.0,21.3975,21.4945,21.3628,21.4391,194500.0
2009-07-10 09:45:00,30.94,31.11,30.94,31.11,96800.0,21.4391,21.5569,21.4391,21.5569,96800.0
2009-07-10 09:50:00,31.11,31.17,31.1,31.15,105300.0,21.5569,21.5984,21.5499,21.5846,105300.0
2009-07-10 09:55:00,31.14,31.16,30.94,30.96,181100.0,21.5776,21.5915,21.4391,21.4529,181100.0
2009-07-10 10:00:00,30.96,31.01,30.82,30.95,129800.0,21.4529,21.4876,21.3559,21.446,129800.0
2009-07-10 10:05:00,30.96,31.0,30.85,30.92,217900.0,21.4529,21.4806,21.3767,21.4252,217900.0
2009-07-10 10:10:00,30.93,31.05,30.88,31.05,226500.0,21.4321,21.5153,21.3975,21.5153,226500.0
2009-07-10 10:15:00,31.05,31.08,30.97,31.0,147600.0,21.5153,21.5361,21.4598,21.4806,147600.0
2009-07-10 10:20:00,31.0,31.05,30.96,31.01,102600.0,21.4806,21.5153,21.4529,21.4876,102600.0
2009-07-10 10:25:00,31.0,31.02,30.94,31.01,143000.0,21.4806,21.4945,21.4391,21.4876,143000.0
2009-07-10 10:30:00,31.02,31.02,30.91,30.92,84900.0,21.4945,21.4945,21.4183,21.4252,84900.0
2009-07-10 10:35:00,30.92,31.01,30.88,30.89,72300.0,21.4252,21.4876,21.3975,21.4044,72300.0
2009-07-10 10:40:00,30.89,30.91,30.86,30.91,56400.0,21.4044,21.4183,21.3836,21.4183,56400.0
2009-07-10 10:45:00,30.9,31.0,30.9,30.99,80900.0,21.4113,21.4806,21.4113,21.4737,80900.0
2009-07-10 10:50:00,30.98,31.05,30.98,31.04,60200.0,21.4668,21.5153,21.4668,21.5084,60200.0
2009-07-10 10:55:00,31.04,31.09,31.03,31.04,88600.0,21.5084,21.543,21.5014,21.5084,88600.0
2009-07-10 11:00:00,31.04,31.05,31.0,31.0,91700.0,21.5084,21.5153,21.4806,21.4806,91700.0
2009-07-10 11:05:00,31.0,31.03,30.97,31.02,32900.0,21.4806,21.5014,21.4598,21.4945,32900.0
2009-07-10 11:10:00,31.02,31.02,30.96,30.96,63300.0,21.4945,21.4945,21.4529,21.4529,63300.0
2009-07-10 11:15:00,30.96,30.97,30.91,30.92,88900.0,21.4529,21.4598,21.4183,21.4252,88900.0
2009-07-10 11:20:00,30.93,30.94,30.89,30.9,165600.0,21.4321,21.4391,21.4044,21.4113,165600.0
2009-07-10 11:25:00,30.9,30.92,30.85,30.89,205300.0,21.4113,21.4252,21.3767,21.4044,205300.0
2009-07-10 11:30:00,30.89,30.89,30.83,30.85,205600.0,21.4044,21.4044,21.3628,21.3767,205600.0
2009-07-10 11:35:00,30.85,30.91,30.84,30.89,245800.0,21.3767,21.4183,21.3698,21.4044,245800.0
2009-07-10 11:40:00,30.9,30.9,30.84,30.85,39900.0,21.4113,21.4113,21.3698,21.3767,39900.0
2009-07-10 11:45:00,30.86,30.96,30.85,30.92,113600.0,21.3836,21.4529,21.3767,21.4252,113600.0
2009-07-10 11:50:00,30.92,30.92,30.87,30.88,55000.0,21.4252,21.4252,21.3906,21.3975,55000.0
2009-07-10 11:55:00,30.87,30.88,30.86,30.88,15900.0,21.3906,21.3975,21.3836,21.3975,15900.0
2009-07-10 12:00:00,30.87,30.89,30.87,30.89,26400.0,21.3906,21.4044,21.3906,21.4044,26400.0
2009-07-10 12:05:00,30.88,30.93,30.86,30.91,123900.0,21.3975,21.4321,21.3836,21.4183,123900.0
2009-07-10 12:10:00,30.92,30.93,30.9,30.9,34500.0,21.4252,21.4321,21.4113,21.4113,34500.0
2009-07-10 12:15:00,30.91,30.91,30.89,30.89,40400.0,21.4183,21.4183,21.4044,21.4044,40400.0
2009-07-10 12:20:00,30.89,30.9,30.84,30.84,49700.0,21.4044,21.4113,21.3698,21.3698,49700.0
2009-07-10 12:25:00,30.84,30.86,30.84,30.85,21200.0,21.3698,21.3836,21.3698,21.3767,21200.0
2009-07-10 12:30:00,30.84,30.84,30.82,30.83,15800.0,21.3698,21.3698,21.3559,21.3628,15800.0
2009-07-10 12:35:00,30.82,30.88,30.82,30.87,208700.0,21.3559,21.3975,21.3559,21.3906,208700.0
2009-07-10 12:40:00,30.87,30.89,30.84,30.84,258000.0,21.3906,21.4044,21.3698,21.3698,258000.0
2009-07-10 12:45:00,30.85,30.9,30.84,30.87,81600.0,21.3767,21.4113,21.3698,21.3906,81600.0
2009-07-10 12:50:00,30.86,30.87,30.84,30.85,49600.0,21.3836,21.3906,21.3698,21.3767,49600.0
2009-07-10 12:55:00,30.86,30.87,30.81,30.83,56100.0,21.3836,21.3906,21.349,21.3628,56100.0
2009-07-10 13:00:00,30.83,30.87,30.83,30.84,32700.0,21.3628,21.3906,21.3628,21.3698,32700.0
2009-07-10 13:05:00,30.84,30.85,30.82,30.83,24800.0,21.3698,21.3767,21.3559,21.3628,24800.0
2009-07-10 13:10:00,30.82,30.84,30.8,30.84,44600.0,21.3559,21.3698,21.342,21.3698,44600.0
2009-07-10 13:15:00,30.84,30.88,30.81,30.88,72100.0,21.3698,21.3975,21.349,21.3975,72100.0
2009-07-10 13:20:00,30.87,30.88,30.8,30.82,99900.0,21.3906,21.3975,21.342,21.3559,99900.0
2009-07-10 13:25:00,30.82,30.85,30.81,30.84,48400.0,21.3559,21.3767,21.349,21.3698,48400.0
2009-07-10 13:30:00,30.84,30.86,30.84,30.84,399500.0,21.3698,21.3836,21.3698,21.3698,399500.0
2009-07-10 13:35:00,30.84,30.88,30.84,30.86,96500.0,21.3698,21.3975,21.3698,21.3836,96500.0
2009-07-10 13:40:00,30.85,30.91,30.85,30.9,72000.0,21.3767,21.4183,21.3767,21.4113,72000.0
2009-07-10 13:45:00,30.9,30.9,30.72,30.72,84600.0,21.4113,21.4113,21.2866,21.2866,84600.0
2009-07-10 13:50:00,30.8,30.81,30.78,30.8,43200.0,21.342,21.349,21.3282,21.342,43200.0
2009-07-10 13:55:00,30.8,30.81,30.79,30.79,32700.0,21.342,21.349,21.3351,21.3351,32700.0
2009-07-10 14:00:00,30.79,30.79,30.75,30.76,19800.0,21.3351,21.3351,21.3074,21.3143,19800.0
2009-07-10 14:05:00,30.77,30.78,30.76,30.77,20000.0,21.3213,21.3282,21.3143,21.3213,20000.0
2009-07-10 14:10:00,30.77,30.8,30.77,30.8,73700.0,21.3213,21.342,21.3213,21.342,73700.0
2009-07-10 14:15:00,30.8,30.84,30.8,30.84,79800.0,21.342,21.3698,21.342,21.3698,79800.0
2009-07-10 14:20:00,30.84,30.86,30.79,30.81,162800.0,21.3698,21.3836,21.3351,21.349,162800.0
2009-07-10 14:25:00,30.82,30.84,30.79,30.83,43000.0,21.3559,21.3698,21.3351,21.3628,43000.0
2009-07-10 14:30:00,30.83,30.85,30.82,30.84,56400.0,21.3628,21.3767,21.3559,21.3698,56400.0
2009-07-10 14:35:00,30.85,30.85,30.84,30.85,48600.0,21.3767,21.3767,21.3698,21.3767,48600.0
2009-07-10 14:40:00,30.85,30.85,30.84,30.84,43200.0,21.3767,21.3767,21.3698,21.3698,43200.0
2009-07-10 14:45:00,30.84,30.85,30.82,30.85,62300.0,21.3698,21.3767,21.3559,21.3767,62300.0
2009-07-10 14:50:00,30.85,30.85,30.81,30.81,83600.0,21.3767,21.3767,21.349,21.349,83600.0
2009-07-10 14:55:00,30.82,30.85,30.82,30.84,61700.0,21.3559,21.3767,21.3559,21.3698,61700.0
2009-07-10 15:00:00,30.84,30.85,30.83,30.84,56600.0,21.3698,21.3767,21.3628,21.3698,56600.0
2009-07-10 15:05:00,30.84,30.87,30.84,30.84,168700.0,21.3698,21.3906,21.3698,21.3698,168700.0
2009-07-10 15:10:00,30.85,30.89,30.84,30.88,73800.0,21.3767,21.4044,21.3698,21.3975,73800.0
2009-07-10 15:15:00,30.87,30.94,30.87,30.92,59200.0,21.3906,21.4391,21.3906,21.4252,59200.0
2009-07-10 15:20:00,30.93,30.93,30.86,30.89,175200.0,21.4321,21.4321,21.3836,21.4044,175200.0
2009-07-10 15:25:00,30.88,30.91,30.87,30.9,108100.0,21.3975,21.4183,21.3906,21.4113,108100.0
2009-07-10 15:30:00,30.9,30.9,30.86,30.86,97000.0,21.4113,21.4113,21.3836,21.3836,97000.0
2009-07-10 15:35:00,30.87,30.88,30.84,30.85,116100.0,21.3906,21.3975,21.3698,21.3767,116100.0
2009-07-10 15:40:00,30.85,30.9,30.85,30.9,157500.0,21.3767,21.4113,21.3767,21.4113,157500.0
2009-07-10 15:45:00,30.9,30.99,30.89,30.94,277300.0,21.4113,21.4737,21.4044,21.4391,277300.0
2009-07-10 15:50:00,30.95,30.95,30.87,30.92,161800.0,21.446,21.446,21.3906,21.4252,161800.0
2009-07-10 15:55:00,30.92,30.94,30.9,30.9,167000.0,21.4252,21.4391,21.4113,21.4113,167000.0
2009-07-13 09:30:00,30.99,31.06,30.78,30.95,115600.0,21.4737,21.5222,21.3282,21.446,115600.0
2009-07-13 09:35:00,30.94,31.03,30.89,30.95,138700.0,21.4391,21.5014,21.4044,21.446,138700.0
2009-07-13 09:40:00,30.95,30.96,30.83,30.86,89900.0,21.446,21.4529,21.3628,21.3836,89900.0
2009-07-13 09:45:00,30.86,30.89,30.78,30.84,101400.0,21.3836,21.4044,21.3282,21.3698,101400.0
2009-07-13 09:50:00,30.84,30.91,30.82,30.89,161500.0,21.3698,21.4183,21.3559,21.4044,161500.0
2009-07-13 09:55:00,30.88,30.93,30.85,30.89,51300.0,21.3975,21.4321,21.3767,21.4044,51300.0
2009-07-13 10:00:00,30.89,30.91,30.83,30.88,207700.0,21.4044,21.4183,21.3628,21.3975,207700.0
2009-07-13 10:05:00,30.89,30.93,30.84,30.88,94900.0,21.4044,21.4321,21.3698,21.3975,94900.0
2009-07-13 10:10:00,30.88,30.9,30.86,30.88,101200.0,21.3975,21.4113,21.3836,21.3975,101200.0
2009-07-13 10:15:00,30.89,30.95,30.89,30.95,120500.0,21.4044,21.446,21.4044,21.446,120500.0
2009-07-13 10:20:00,30.95,30.96,30.92,30.95,91900.0,21.446,21.4529,21.4252,21.446,91900.0
2009-07-13 10:25:00,30.95,31.01,30.94,31.01,148700.0,21.446,21.4876,21.4391,21.4876,148700.0
2009-07-13 10:30:00,31.02,31.1,31.01,31.02,201100.0,21.4945,21.5499,21.4876,21.4945,201100.0
2009-07-13 10:35:00,31.02,31.04,30.95,31.02,121800.0,21.4945,21.5084,21.446,21.4945,121800.0
2009-07-13 10:40:00,31.03,31.07,31.02,31.05,129000.0,21.5014,21.5291,21.4945,21.5153,129000.0
2009-07-13 10:45:00,31.06,31.12,31.03,31.11,132900.0,21.5222,21.5638,21.5014,21.5569,132900.0
2009-07-13 10:50:00,31.11,31.22,31.11,31.19,239600.0,21.5569,21.6331,21.5569,21.6123,239600.0
2009-07-13 10:55:00,31.19,31.32,31.19,31.31,369100.0,21.6123,21.7024,21.6123,21.6954,369100.0
2009-07-13 11:00:00,31.32,31.34,31.2,31.21,243100.0,21.7024,21.7162,21.6192,21.6261,243100.0
2009-07-13 11:05:00,31.22,31.3,31.19,31.28,87000.0,21.6331,21.6885,21.6123,21.6747,87000.0
2009-07-13 11:10:00,31.28,31.29,31.19,31.19,136200.0,21.6747,21.6816,21.6123,21.6123,136200.0
2009-07-13 11:15:00,31.19,31.2,31.16,31.18,91100.0,21.6123,21.6192,21.5915,21.6054,91100.0
2009-07-13 11:20:00,31.17,31.24,31.16,31.24,105500.0,21.5984,21.6469,21.5915,21.6469,105500.0
2009-07-13 11:25:00,31.23,31.26,31.19,31.26,96000.0,21.64,21.6608,21.6123,21.6608,96000.0
2009-07-13 11:30:00,31.25,31.47,31.25,31.45,189000.0,21.6539,21.8063,21.6539,21.7924,189000.0
2009-07-13 11:35:00,31.46,31.49,31.43,31.47,159500.0,21.7994,21.8202,21.7786,21.8063,159500.0
2009-07-13 11:40:00,31.46,31.49,31.45,31.48,117100.0,21.7994,21.8202,21.7924,21.8132,117100.0
2009-07-13 11:45:00,31.48,31.55,31.42,31.45,232700.0,21.8132,21.8617,21.7717,21.7924,232700.0
2009-07-13 11:50:00,31.45,31.51,31.44,31.47,65000.0,21.7924,21.834,21.7855,21.8063,65000.0
2009-07-13 11:55:00,31.46,31.52,31.46,31.51,71000.0,21.7994,21.841,21.7994,21.834,71000.0
2009-07-13 12:00:00,31.51,31.58,31.51,31.53,109600.0,21.834,21.8825,21.834,21.8479,109600.0
2009-07-13 12:05:00,31.53,31.54,31.49,31.5,55700.0,21.8479,21.8548,21.8202,21.8271,55700.0
2009-07-13 12:10:00,31.49,31.51,31.48,31.5,54400.0,21.8202,21.834,21.8132,21.8271,54400.0
2009-07-13 12:15:00,31.5,31.56,31.48,31.56,47900.0,21.8271,21.8687,21.8132,21.8687,47900.0
2009-07-13 12:20:00,31.56,31.57,31.55,31.56,109000.0,21.8687,21.8756,21.8617,21.8687,109000.0
2009-07-13 12:25:00,31.57,31.57,31.56,31.56,44000.0,21.8756,21.8756,21.8687,21.8687,44000.0
2009-07-13 12:30:00,31.57,31.57,31.56,31.56,66500.0,21.8756,21.8756,21.8687,21.8687,66500.0
2009-07-13 12:35:00,31.56,31.62,31.56,31.61,57800.0,21.8687,21.9102,21.8687,21.9033,57800.0
2009-07-13 12:40:00,31.62,31.63,31.6,31.62,74700.0,21.9102,21.9172,21.8964,21.9102,74700.0
2009-07-13 12:45:00,31.63,31.65,31.6,31.63,59800.0,21.9172,21.931,21.8964,21.9172,59800.0
2009-07-13 12:50:00,31.64,31.64,31.6,31.61,67500.0,21.9241,21.9241,21.8964,21.9033,67500.0
2009-07-13 12:55:00,31.6,31.61,31.57,31.59,54500.0,21.8964,21.9033,21.8756,21.8895,54500.0
2009-07-13 13:00:00,31.59,31.62,31.58,31.61,74400.0,21.8895,21.9102,21.8825,21.9033,74400.0
2009-07-13 13:05:00,31.62,31.66,31.61,31.65,49300.0,21.9102,21.938,21.9033,21.931,49300.0
2009-07-13 13:10:00,31.66,31.67,31.64,31.66,69500.0,21.938,21.9449,21.9241,21.938,69500.0
2009-07-13 13:15:00,31.67,31.7,31.65,31.67,68400.0,21.9449,21.9657,21.931,21.9449,68400.0
2009-07-13 13:20:00,31.67,31.72,31.66,31.67,70500.0,21.9449,21.9795,21.938,21.9449,70500.0
2009-07-13 13:25:00,31.66,31.68,31.66,31.68,42100.0,21.938,21.9518,21.938,21.9518,42100.0
2009-07-13 13:30:00,31.68,31.7,31.62,31.63,71900.0,21.9518,21.9657,21.9102,21.9172,71900.0
2009-07-13 13:35:00,31.63,31.66,31.61,31.62,51500.0,21.9172,21.938,21.9033,21.9102,51500.0
2009-07-13 13:40:00,31.63,31.63,31.57,31.62,159100.0,21.9172,21.9172,21.8756,21.9102,159100.0
2009-07-13 13:45:00,31.62,31.67,31.62,31.65,55900.0,21.9102,21.9449,21.9102,21.931,55900.0
2009-07-13 13:50:00,31.65,31.68,31.64,31.68,57100.0,21.931,21.9518,21.9241,21.9518,57100.0
2009-07-13 13:55:00,31.67,31.68,31.63,31.65,57100.0,21.9449,21.9518,21.9172,21.931,57100.0
2009-07-13 14:00:00,31.65,31.67,31.63,31.63,36000.0,21.931,21.9449,21.9172,21.9172,36000.0
2009-07-13 14:05:00,31.64,31.65,31.61,31.62,91600.0,21.9241,21.931,21.9033,21.9102,91600.0
2009-07-13 14:10:00,31.62,31.69,31.61,31.66,77100.0,21.9102,21.9588,21.9033,21.938,77100.0
2009-07-13 14:15:00,31.66,31.69,31.65,31.67,49500.0,21.938,21.9588,21.931,21.9449,49500.0
2009-07-13 14:20:00,31.66,31.71,31.66,31.7,71800.0,21.938,21.9726,21.938,21.9657,71800.0
2009-07-13 14:25:00,31.7,31.7,31.66,31.66,33200.0,21.9657,21.9657,21.938,21.938,33200.0
2009-07-13 14:30:00,31.66,31.69,31.66,31.67,75600.0,21.938,21.9588,21.938,21.9449,75600.0
2009-07-13 14:35:00,31.68,31.7,31.64,31.65,30700.0,21.9518,21.9657,21.9241,21.931,30700.0
2009-07-13 14:40:00,31.65,31.66,31.64,31.66,52300.0,21.931,21.938,21.9241,21.938,52300.0
2009-07-13 14:45:00,31.65,31.67,31.63,31.64,83300.0,21.931,21.9449,21.9172,21.9241,83300.0
2009-07-13 14:50:00,31.64,31.7,31.63,31.66,114800.0,21.9241,21.9657,21.9172,21.938,114800.0
2009-07-13 14:55:00,31.66,31.68,31.64,31.67,72800.0,21.938,21.9518,21.9241,21.9449,72800.0
2009-07-13 15:00:00,31.67,31.68,31.64,31.65,54600.0,21.9449,21.9518,21.9241,21.931,54600.0
2009-07-13 15:05:00,31.66,31.7,31.65,31.66,117700.0,21.938,21.9657,21.931,21.938,117700.0
2009-07-13 15:10:00,31.66,31.7,31.64,31.68,156800.0,21.938,21.9657,21.9241,21.9518,156800.0
2009-07-13 15:15:00,31.69,31.7,31.64,31.67,82600.0,21.9588,21.9657,21.9241,21.9449,82600.0
2009-07-13 15:20:00,31.67,31.67,31.6,31.64,106700.0,21.9449,21.9449,21.8964,21.9241,106700.0
2009-07-13 15:25:00,31.64,31.66,31.62,31.64,116800.0,21.9241,21.938,21.9102,21.9241,116800.0
2009-07-13 15:30:00,31.64,31.67,31.61,31.65,173400.0,21.9241,21.9449,21.9033,21.931,173400.0
2009-07-13 15:35:00,31.65,31.65,31.57,31.61,153200.0,21.931,21.931,21.8756,21.9033,153200.0
2009-07-13 15:40:00,31.61,31.7,31.61,31.68,202100.0,21.9033,21.9657,21.9033,21.9518,202100.0
2009-07-13 15:45:00,31.67,31.69,31.64,31.64,140300.0,21.9449,21.9588,21.9241,21.9241,140300.0
2009-07-13 15:50:00,31.65,31.69,31.63,31.65,196100.0,21.931,21.9588,21.9172,21.931,196100.0
2009-07-13 15:55:00,31.66,31.69,31.6,31.68,349700.0,21.938,21.9588,21.8964,21.9518,349700.0
2009-07-14 09:30:00,31.58,31.7,31.46,31.49,151700.0,21.8825,21.9657,21.7994,21.8202,151700.0
2009-07-14 09:35:00,31.5,31.63,31.42,31.46,173500.0,21.8271,21.9172,21.7717,21.7994,173500.0
2009-07-14 09:40:00,31.46,31.47,31.35,31.35,135200.0,21.7994,21.8063,21.7232,21.7232,135200.0
2009-07-14 09:45:00,31.35,31.41,31.32,31.36,133000.0,21.7232,21.7647,21.7024,21.7301,133000.0
2009-07-14 09:50:00,31.37,31.43,31.26,31.32,115000.0,21.737,21.7786,21.6608,21.7024,115000.0
2009-07-14 09:55:00,31.31,31.34,31.27,31.33,128900.0,21.6954,21.7162,21.6677,21.7093,128900.0
2009-07-14 10:00:00,31.33,31.39,31.27,31.28,163600.0,21.7093,21.7509,21.6677,21.6747,163600.0
2009-07-14 10:05:00,31.28,31.41,31.26,31.34,141400.0,21.6747,21.7647,21.6608,21.7162,141400.0
2009-07-14 10:10:00,31.34,31.35,31.25,31.27,89000.0,21.7162,21.7232,21.6539,21.6677,89000.0
2009-07-14 10:15:00,31.27,31.32,31.23,31.32,92200.0,21.6677,21.7024,21.64,21.7024,92200.0
2009-07-14 10:20:00,31.33,31.41,31.3,31.41,71300.0,21.7093,21.7647,21.6885,21.7647,71300.0
2009-07-14 10:25:00,31.41,31.43,31.33,31.36,227500.0,21.7647,21.7786,21.7093,21.7301,227500.0
2009-07-14 10:30:00,31.36,31.36,31.31,31.31,106500.0,21.7301,21.7301,21.6954,21.6954,106500.0
2009-07-14 10:35:00,31.3,31.34,31.26,31.32,92300.0,21.6885,21.7162,21.6608,21.7024,92300.0
2009-07-14 10:40:00,31.33,31.33,31.23,31.26,97300.0,21.7093,21.7093,21.64,21.6608,97300.0
2009-07-14 10:45:00,31.25,31.25,31.2,31.22,101100.0,21.6539,21.6539,21.6192,21.6331,101100.0
2009-07-14 10:50:00,31.23,31.27,31.23,31.26,51600.0,21.64,21.6677,21.64,21.6608,51600.0
2009-07-14 10:55:00,31.26,31.31,31.24,31.3,119300.0,21.6608,21.6954,21.6469,21.6885,119300.0
2009-07-14 11:00:00,31.31,31.31,31.23,31.24,152300.0,21.6954,21.6954,21.64,21.6469,152300.0
2009-07-14 11:05:00,31.24,31.3,31.23,31.28,125900.0,21.6469,21.6885,21.64,21.6747,125900.0
2009-07-14 11:10:00,31.27,31.28,31.25,31.26,113600.0,21.6677,21.6747,21.6539,21.6608,113600.0
2009-07-14 11:15:00,31.27,31.31,31.26,31.26,161800.0,21.6677,21.6954,21.6608,21.6608,161800.0
2009-07-14 11:20:00,31.26,31.27,31.23,31.24,53300.0,21.6608,21.6677,21.64,21.6469,53300.0
2009-07-14 11:25:00,31.23,31.3,31.23,31.27,155600.0,21.64,21.6885,21.64,21.6677,155600.0
2009-07-14 11:30:00,31.26,31.29,31.22,31.29,66800.0,21.6608,21.6816,21.6331,21.6816,66800.0
2009-07-14 11:35:00,31.28,31.31,31.24,31.28,128200.0,21.6747,21.6954,21.6469,21.6747,128200.0
2009-07-14 11:40:00,31.29,31.3,31.27,31.28,35800.0,21.6816,21.6885,21.6677,21.6747,35800.0
2009-07-14 11:45:00,31.28,31.28,31.21,31.22,72100.0,21.6747,21.6747,21.6261,21.6331,72100.0
2009-07-14 11:50:00,31.21,31.28,31.21,31.28,90000.0,21.6261,21.6747,21.6261,21.6747,90000.0
2009-07-14 11:55:00,31.29,31.29,31.24,31.25,76500.0,21.6816,21.6816,21.6469,21.6539,76500.0
2009-07-14 12:00:00,31.26,31.26,31.22,31.24,45300.0,21.6608,21.6608,21.6331,21.6469,45300.0
2009-07-14 12:05:00,31.24,31.27,31.24,31.25,75700.0,21.6469,21.6677,21.6469,21.6539,75700.0
2009-07-14 12:10:00,31.25,31.27,31.22,31.23,53400.0,21.6539,21.6677,21.6331,21.64,53400.0
2009-07-14 12:15:00,31.22,31.23,31.19,31.19,50100.0,21.6331,21.64,21.6123,21.6123,50100.0
2009-07-14 12:20:00,31.2,31.21,31.09,31.17,155600.0,21.6192,21.6261,21.543,21.5984,155600.0
2009-07-14 12:25:00,31.18,31.2,31.16,31.19,42600.0,21.6054,21.6192,21.5915,21.6123,42600.0
2009-07-14 12:30:00,31.2,31.25,31.19,31.25,41200.0,21.6192,21.6539,21.6123,21.6539,41200.0
2009-07-14 12:35:00,31.25,31.26,31.23,31.26,86400.0,21.6539,21.6608,21.64,21.6608,86400.0
2009-07-14 12:40:00,31.26,31.26,31.17,31.18,102700.0,21.6608,21.6608,21.5984,21.6054,102700.0
2009-07-14 12:45:00,31.19,31.26,31.18,31.25,56000.0,21.6123,21.6608,21.6054,21.6539,56000.0
2009-07-14 12:50:00,31.26,31.29,31.23,31.23,101100.0,21.6608,21.6816,21.64,21.64,101100.0
2009-07-14 12:55:00,31.23,31.27,31.22,31.23,73700.0,21.64,21.6677,21.6331,21.64,73700.0
2009-07-14 13:00:00,31.23,31.26,31.21,31.25,75100.0,21.64,21.6608,21.6261,21.6539,75100.0
2009-07-14 13:05:00,31.25,31.26,31.22,31.24,49600.0,21.6539,21.6608,21.6331,21.6469,49600.0
2009-07-14 13:10:00,31.24,31.26,31.23,31.23,86800.0,21.6469,21.6608,21.64,21.64,86800.0
2009-07-14 13:15:00,31.22,31.26,31.18,31.19,114400.0,21.6331,21.6608,21.6054,21.6123,114400.0
2009-07-14 13:20:00,31.19,31.2,31.18,31.18,27000.0,21.6123,21.6192,21.6054,21.6054,27000.0
2009-07-14 13:25:00,31.19,31.25,31.19,31.24,62500.0,21.6123,21.6539,21.6123,21.6469,62500.0
2009-07-14 13:30:00,31.24,31.25,31.23,31.23,28200.0,21.6469,21.6539,21.64,21.64,28200.0
2009-07-14 13:35:00,31.24,31.26,31.23,31.23,51600.0,21.6469,21.6608,21.64,21.64,51600.0
2009-07-14 13:40:00,31.24,31.25,31.23,31.23,30300.0,21.6469,21.6539,21.64,21.64,30300.0
2009-07-14 13:45:00,31.23,31.26,31.19,31.2,170800.0,21.64,21.6608,21.6123,21.6192,170800.0
2009-07-14 13:50:00,31.2,31.21,31.17,31.17,67400.0,21.6192,21.6261,21.5984,21.5984,67400.0
2009-07-14 13:55:00,31.17,31.17,31.14,31.17,59100.0,21.5984,21.5984,21.5776,21.5984,59100.0
2009-07-14 14:00:00,31.17,31.17,31.1,31.13,73400.0,21.5984,21.5984,21.5499,21.5707,73400.0
2009-07-14 14:05:00,31.13,31.13,31.11,31.12,40500.0,21.5707,21.5707,21.5569,21.5638,40500.0
2009-07-14 14:10:00,31.13,31.2,31.12,31.19,68300.0,21.5707,21.6192,21.5638,21.6123,68300.0
2009-07-14 14:15:00,31.2,31.2,31.17,31.17,117500.0,21.6192,21.6192,21.5984,21.5984,117500.0
2009-07-14 14:20:00,31.17,31.21,31.17,31.2,74800.0,21.5984,21.6261,21.5984,21.6192,74800.0
2009-07-14 14:25:00,31.2,31.23,31.19,31.23,67200.0,21.6192,21.64,21.6123,21.64,67200.0
2009-07-14 14:30:00,31.22,31.23,31.18,31.23,124600.0,21.6331,21.64,21.6054,21.64,124600.0
2009-07-14 14:35:00,31.22,31.27,31.21,31.21,144300.0,21.6331,21.6677,21.6261,21.6261,144300.0
2009-07-14 14:40:00,31.22,31.27,31.21,31.27,68500.0,21.6331,21.6677,21.6261,21.6677,68500.0
2009-07-14 14:45:00,31.26,31.3,31.21,31.22,191000.0,21.6608,21.6885,21.6261,21.6331,191000.0
2009-07-14 14:50:00,31.23,31.26,31.19,31.25,93900.0,21.64,21.6608,21.6123,21.6539,93900.0
2009-07-14 14:55:00,31.25,31.27,31.23,31.25,92300.0,21.6539,21.6677,21.64,21.6539,92300.0
2009-07-14 15:00:00,31.25,31.31,31.23,31.31,131400.0,21.6539,21.6954,21.64,21.6954,131400.0
2009-07-14 15:05:00,31.32,31.34,31.3,31.32,167200.0,21.7024,21.7162,21.6885,21.7024,167200.0
2009-07-14 15:10:00,31.32,31.38,31.32,31.35,148400.0,21.7024,21.7439,21.7024,21.7232,148400.0
2009-07-14 15:15:00,31.36,31.37,31.34,31.36,63600.0,21.7301,21.737,21.7162,21.7301,63600.0
2009-07-14 15:20:00,31.36,31.37,31.35,31.35,92900.0,21.7301,21.737,21.7232,21.7232,92900.0
2009-07-14 15:25:00,31.35,31.36,31.33,31.35,139500.0,21.7232,21.7301,21.7093,21.7232,139500.0
2009-07-14 15:30:00,31.34,31.35,31.33,31.34,73100.0,21.7162,21.7232,21.7093,21.7162,73100.0
2009-07-14 15:35:00,31.34,31.39,31.34,31.38,187800.0,21.7162,21.7509,21.7162,21.7439,187800.0
2009-07-14 15:40:00,31.38,31.44,31.35,31.41,270300.0,21.7439,21.7855,21.7232,21.7647,270300.0
2009-07-14 15:45:00,31.42,31.44,31.41,31.42,141000.0,21.7717,21.7855,21.7647,21.7717,141000.0
2009-07-14 15:50:00,31.42,31.48,31.38,31.42,263800.0,21.7717,21.8132,21.7439,21.7717,263800.0
2009-07-14 15:55:00,31.42,31.43,31.38,31.4,351300.0,21.7717,21.7786,21.7439,21.7578,351300.0
2009-07-15 09:30:00,31.59,31.75,31.42,31.48,156600.0,21.8895,22.0003,21.7717,21.8132,156600.0
2009-07-15 09:35:00,31.49,31.52,31.4,31.4,85400.0,21.8202,21.841,21.7578,21.7578,85400.0
2009-07-15 09:40:00,31.4,31.52,31.36,31.47,105400.0,21.7578,21.841,21.7301,21.8063,105400.0
2009-07-15 09:45:00,31.48,31.5,31.41,31.45,101000.0,21.8132,21.8271,21.7647,21.7924,101000.0
2009-07-15 09:50:00,31.44,31.54,31.44,31.54,85800.0,21.7855,21.8548,21.7855,21.8548,85800.0
2009-07-15 09:55:00,31.54,31.75,31.54,31.71,127800.0,21.8548,22.0003,21.8548,21.9726,127800.0
2009-07-15 10:00:00,31.71,31.75,31.67,31.69,101800.0,21.9726,22.0003,21.9449,21.9588,101800.0
2009-07-15 10:05:00,31.7,31.73,31.67,31.68,91800.0,21.9657,21.9865,21.9449,21.9518,91800.0
2009-07-15 10:10:00,31.68,31.7,31.66,31.69,53400.0,21.9518,21.9657,21.938,21.9588,53400.0
2009-07-15 10:15:00,31.69,31.75,31.69,31.74,65300.0,21.9588,22.0003,21.9588,21.9934,65300.0
2009-07-15 10:20:00,31.74,31.82,31.74,31.82,99100.0,21.9934,22.0488,21.9934,22.0488,99100.0
2009-07-15 10:25:00,31.82,31.85,31.81,31.85,102800.0,22.0488,22.0696,22.0419,22.0696,102800.0
2009-07-15 10:30:00,31.86,31.89,31.81,31.81,212300.0,22.0765,22.0973,22.0419,22.0419,212300.0
2009-07-15 10:35:00,31.81,31.82,31.71,31.71,136900.0,22.0419,22.0488,21.9726,21.9726,136900.0
2009-07-15 10:40:00,31.72,31.74,31.68,31.73,49400.0,21.9795,21.9934,21.9518,21.9865,49400.0
2009-07-15 10:45:00,31.73,31.79,31.72,31.76,50600.0,21.9865,22.028,21.9795,22.0073,50600.0
2009-07-15 10:50:00,31.76,31.77,31.71,31.71,79600.0,22.0073,22.0142,21.9726,21.9726,79600.0
2009-07-15 10:55:00,31.71,31.73,31.65,31.67,110400.0,21.9726,21.9865,21.931,21.9449,110400.0
2009-07-15 11:00:00,31.68,31.71,31.66,31.71,127400.0,21.9518,21.9726,21.938,21.9726,127400.0
2009-07-15 11:05:00,31.7,31.74,31.69,31.72,67500.0,21.9657,21.9934,21.9588,21.9795,67500.0
2009-07-15 11:10:00,31.71,31.72,31.69,31.69,80100.0,21.9726,21.9795,21.9588,21.9588,80100.0
2009-07-15 11:15:00,31.7,31.8,31.69,31.79,106300.0,21.9657,22.035,21.9588,22.028,106300.0
2009-07-15 11:20:00,31.78,31.84,31.77,31.8,71000.0,22.0211,22.0627,22.0142,22.035,71000.0
2009-07-15 11:25:00,31.79,31.85,31.78,31.84,38400.0,22.028,22.0696,22.0211,22.0627,38400.0
2009-07-15 11:30:00,31.84,31.94,31.84,31.93,50700.0,22.0627,22.132,22.0627,22.1251,50700.0
2009-07-15 11:35:00,31.93,31.95,31.88,31.94,93400.0,22.1251,22.1389,22.0904,22.132,93400.0
2009-07-15 11:40:00,31.95,31.96,31.87,31.88,81800.0,22.1389,22.1458,22.0835,22.0904,81800.0
2009-07-15 11:45:00,31.88,31.91,31.85,31.88,53200.0,22.0904,22.1112,22.0696,22.0904,53200.0
2009-07-15 11:50:00,31.88,31.93,31.79,31.82,165100.0,22.0904,22.1251,22.028,22.0488,165100.0
2009-07-15 11:55:00,31.82,31.83,31.8,31.81,31000.0,22.0488,22.0558,22.035,22.0419,31000.0
2009-07-15 12:00:00,31.82,31.84,31.79,31.8,28700.0,22.0488,22.0627,22.028,22.035,28700.0
2009-07-15 12:05:00,31.79,31.8,31.74,31.77,68700.0,22.028,22.035,21.9934,22.0142,68700.0
2009-07-15 12:10:00,31.77,31.78,31.76,31.78,25000.0,22.0142,22.0211,22.0073,22.0211,25000.0
2009-07-15 12:15:00,31.77,31.81,31.77,31.8,63300.0,22.0142,22.0419,22.0142,22.035,63300.0
2009-07-15 12:20:00,31.8,31.8,31.76,31.79,61500.0,22.035,22.035,22.0073,22.028,61500.0
2009-07-15 12:25:00,31.79,31.79,31.74,31.75,66000.0,22.028,22.028,21.9934,22.0003,66000.0
2009-07-15 12:30:00,31.75,31.77,31.73,31.74,146000.0,22.0003,22.0142,21.9865,21.9934,146000.0
2009-07-15 12:35:00,31.73,31.76,31.71,31.71,65400.0,21.9865,22.0073,21.9726,21.9726,65400.0
2009-07-15 12:40:00,31.71,31.73,31.7,31.72,26000.0,21.9726,21.9865,21.9657,21.9795,26000.0
2009-07-15 12:45:00,31.72,31.74,31.71,31.72,35500.0,21.9795,21.9934,21.9726,21.9795,35500.0
2009-07-15 12:50:00,31.72,31.73,31.65,31.66,157500.0,21.9795,21.9865,21.931,21.938,157500.0
2009-07-15 12:55:00,31.66,31.67,31.64,31.64,24200.0,21.938,21.9449,21.9241,21.9241,24200.0
2009-07-15 13:00:00,31.64,31.65,31.61,31.62,67600.0,21.9241,21.931,21.9033,21.9102,67600.0
2009-07-15 13:05:00,31.62,31.63,31.61,31.61,102900.0,21.9102,21.9172,21.9033,21.9033,102900.0
2009-07-15 13:10:00,31.61,31.62,31.58,31.59,65700.0,21.9033,21.9102,21.8825,21.8895,65700.0
2009-07-15 13:15:00,31.59,31.66,31.59,31.66,39900.0,21.8895,21.938,21.8895,21.938,39900.0
2009-07-15 13:20:00,31.66,31.73,31.65,31.72,70200.0,21.938,21.9865,21.931,21.9795,70200.0
2009-07-15 13:25:00,31.72,31.78,31.72,31.76,173300.0,21.9795,22.0211,21.9795,22.0073,173300.0
2009-07-15 13:30:00,31.77,31.78,31.75,31.75,53200.0,22.0142,22.0211,22.0003,22.0003,53200.0
2009-07-15 13:35:00,31.75,31.75,31.72,31.73,75400.0,22.0003,22.0003,21.9795,21.9865,75400.0
2009-07-15 13:40:00,31.74,31.75,31.68,31.7,112200.0,21.9934,22.0003,21.9518,21.9657,112200.0
2009-07-15 13:45:00,31.7,31.72,31.68,31.69,50900.0,21.9657,21.9795,21.9518,21.9588,50900.0
2009-07-15 13:50:00,31.69,31.73,31.69,31.69,84900.0,21.9588,21.9865,21.9588,21.9588,84900.0
2009-07-15 13:55:00,31.69,31.7,31.62,31.64,93300.0,21.9588,21.9657,21.9102,21.9241,93300.0
2009-07-15 14:00:00,31.63,31.66,31.6,31.66,100100.0,21.9172,21.938,21.8964,21.938,100100.0
2009-07-15 14:05:00,31.66,31.71,31.66,31.68,105900.0,21.938,21.9726,21.938,21.9518,105900.0
2009-07-15 14:10:00,31.68,31.68,31.65,31.68,45900.0,21.9518,21.9518,21.931,21.9518,45900.0
2009-07-15 14:15:00,31.68,31.7,31.67,31.68,40400.0,21.9518,21.9657,21.9449,21.9518,40400.0
2009-07-15 14:20:00,31.68,31.73,31.67,31.69,126400.0,21.9518,21.9865,21.9449,21.9588,126400.0
2009-07-15 14:25:00,31.7,31.7,31.63,31.63,155400.0,21.9657,21.9657,21.9172,21.9172,155400.0
2009-07-15 14:30:00,31.63,31.67,31.63,31.67,119700.0,21.9172,21.9449,21.9172,21.9449,119700.0
2009-07-15 14:35:00,31.66,31.67,31.61,31.64,87900.0,21.938,21.9449,21.9033,21.9241,87900.0
2009-07-15 14:40:00,31.65,31.69,31.64,31.64,104800.0,21.931,21.9588,21.9241,21.9241,104800.0
2009-07-15 14:45:00,31.64,31.7,31.62,31.65,219700.0,21.9241,21.9657,21.9102,21.931,219700.0
2009-07-15 14:50:00,31.65,31.65,31.61,31.63,139800.0,21.931,21.931,21.9033,21.9172,139800.0
2009-07-15 14:55:00,31.63,31.67,31.63,31.66,167900.0,21.9172,21.9449,21.9172,21.938,167900.0
2009-07-15 15:00:00,31.66,31.68,31.65,31.65,211500.0,21.938,21.9518,21.931,21.931,211500.0
2009-07-15 15:05:00,31.65,31.69,31.61,31.67,123800.0,21.931,21.9588,21.9033,21.9449,123800.0
2009-07-15 15:10:00,31.67,31.73,31.62,31.63,245500.0,21.9449,21.9865,21.9102,21.9172,245500.0
2009-07-15 15:15:00,31.63,31.65,31.6,31.6,141100.0,21.9172,21.931,21.8964,21.8964,141100.0
2009-07-15 15:20:00,31.61,31.66,31.6,31.66,148000.0,21.9033,21.938,21.8964,21.938,148000.0
2009-07-15 15:25:00,31.65,31.66,31.63,31.63,97100.0,21.931,21.938,21.9172,21.9172,97100.0
2009-07-15 15:30:00,31.63,31.66,31.59,31.65,168800.0,21.9172,21.938,21.8895,21.931,168800.0
2009-07-15 15:35:00,31.65,31.65,31.63,31.64,101200.0,21.931,21.931,21.9172,21.9241,101200.0
2009-07-15 15:40:00,31.65,31.68,31.63,31.63,359100.0,21.931,21.9518,21.9172,21.9172,359100.0
2009-07-15 15:45:00,31.63,31.68,31.62,31.67,203800.0,21.9172,21.9518,21.9102,21.9449,203800.0
2009-07-15 15:50:00,31.67,31.78,31.66,31.78,403400.0,21.9449,22.0211,21.938,22.0211,403400.0
2009-07-15 15:55:00,31.78,31.82,31.74,31.8,533200.0,22.0211,22.0488,21.9934,22.035,533200.0
2009-07-16 09:30:00,31.69,31.9,31.68,31.86,166900.0,21.9588,22.1043,21.9518,22.0765,166900.0
2009-07-16 09:35:00,31.87,31.95,31.75,31.95,138200.0,22.0835,22.1389,22.0003,22.1389,138200.0
2009-07-16 09:40:00,31.95,32.11,31.95,32.01,146900.0,22.1389,22.2498,22.1389,22.1805,146900.0
2009-07-16 09:45:00,32.02,32.14,32.01,32.06,199300.0,22.1874,22.2706,22.1805,22.2151,199300.0
2009-07-16 09:50:00,32.05,32.14,32.05,32.13,154100.0,22.2082,22.2706,22.2082,22.2636,154100.0
2009-07-16 09:55:00,32.13,32.17,32.13,32.13,177600.0,22.2636,22.2914,22.2636,22.2636,177600.0
2009-07-16 10:00:00,32.13,32.14,32.02,32.02,154300.0,22.2636,22.2706,22.1874,22.1874,154300.0
2009-07-16 10:05:00,32.03,32.05,31.95,31.97,134900.0,22.1943,22.2082,22.1389,22.1528,134900.0
2009-07-16 10:10:00,31.96,31.97,31.89,31.9,159300.0,22.1458,22.1528,22.0973,22.1043,159300.0
2009-07-16 10:15:00,31.9,31.95,31.88,31.89,126600.0,22.1043,22.1389,22.0904,22.0973,126600.0
2009-07-16 10:20:00,31.89,31.9,31.8,31.88,122800.0,22.0973,22.1043,22.035,22.0904,122800.0
2009-07-16 10:25:00,31.88,31.91,31.84,31.88,71700.0,22.0904,22.1112,22.0627,22.0904,71700.0
2009-07-16 10:30:00,31.88,31.97,31.88,31.9,132300.0,22.0904,22.1528,22.0904,22.1043,132300.0
2009-07-16 10:35:00,31.9,31.93,31.86,31.86,83600.0,22.1043,22.1251,22.0765,22.0765,83600.0
2009-07-16 10:40:00,31.86,31.96,31.86,31.96,63800.0,22.0765,22.1458,22.0765,22.1458,63800.0
2009-07-16 10:45:00,31.95,31.99,31.95,31.98,46100.0,22.1389,22.1666,22.1389,22.1597,46100.0
2009-07-16 10:50:00,31.99,32.0,31.94,31.99,90100.0,22.1666,22.1736,22.132,22.1666,90100.0
2009-07-16 10:55:00,31.99,31.99,31.92,31.93,39200.0,22.1666,22.1666,22.1181,22.1251,39200.0
2009-07-16 11:00:00,31.92,31.96,31.88,31.94,78000.0,22.1181,22.1458,22.0904,22.132,78000.0
2009-07-16 11:05:00,31.94,31.99,31.94,31.97,49400.0,22.132,22.1666,22.132,22.1528,49400.0
2009-07-16 11:10:00,31.96,32.0,31.91,32.0,53100.0,22.1458,22.1736,22.1112,22.1736,53100.0
2009-07-16 11:15:00,32.0,32.04,32.0,32.03,55900.0,22.1736,22.2013,22.1736,22.1943,55900.0
2009-07-16 11:20:00,32.03,32.08,32.01,32.08,59300.0,22.1943,22.229,22.1805,22.229,59300.0
2009-07-16 11:25:00,32.08,32.08,32.04,32.05,83500.0,22.229,22.229,22.2013,22.2082,83500.0
2009-07-16 11:30:00,32.05,32.07,32.04,32.07,102100.0,22.2082,22.2221,22.2013,22.2221,102100.0
2009-07-16 11:35:00,32.07,32.14,32.06,32.13,115100.0,22.2221,22.2706,22.2151,22.2636,115100.0
2009-07-16 11:40:00,32.13,32.14,32.11,32.14,63000.0,22.2636,22.2706,22.2498,22.2706,63000.0
2009-07-16 11:45:00,32.14,32.16,32.11,32.15,91100.0,22.2706,22.2844,22.2498,22.2775,91100.0
2009-07-16 11:50:00,32.15,32.19,32.14,32.18,84800.0,22.2775,22.3052,22.2706,22.2983,84800.0
2009-07-16 11:55:00,32.18,32.25,32.18,32.23,100100.0,22.2983,22.3468,22.2983,22.3329,100100.0
2009-07-16 12:00:00,32.23,32.25,32.21,32.24,138500.0,22.3329,22.3468,22.3191,22.3399,138500.0
2009-07-16 12:05:00,32.25,32.25,32.19,32.24,141200.0,22.3468,22.3468,22.3052,22.3399,141200.0
2009-07-16 12:10:00,32.23,32.24,32.22,32.22,39200.0,22.3329,22.3399,22.326,22.326,39200.0
2009-07-16 12:15:00,32.22,32.23,32.19,32.19,42500.0,22.326,22.3329,22.3052,22.3052,42500.0
2009-07-16 12:20:00,32.2,32.2,32.13,32.13,143800.0,22.3121,22.3121,22.2636,22.2636,143800.0
2009-07-16 12:25:00,32.14,32.17,32.13,32.17,63500.0,22.2706,22.2914,22.2636,22.2914,63500.0
2009-07-16 12:30:00,32.16,32.17,32.13,32.14,110800.0,22.2844,22.2914,22.2636,22.2706,110800.0
2009-07-16 12:35:00,32.13,32.14,32.05,32.05,112900.0,22.2636,22.2706,22.2082,22.2082,112900.0
2009-07-16 12:40:00,32.05,32.08,32.05,32.08,54600.0,22.2082,22.229,22.2082,22.229,54600.0
2009-07-16 12:45:00,32.08,32.08,31.99,32.01,103200.0,22.229,22.229,22.1666,22.1805,103200.0
2009-07-16 12:50:00,32.01,32.01,31.94,31.95,125300.0,22.1805,22.1805,22.132,22.1389,125300.0
2009-07-16 12:55:00,31.95,31.97,31.91,31.92,141400.0,22.1389,22.1528,22.1112,22.1181,141400.0
2009-07-16 13:00:00,31.92,31.93,31.89,31.92,112500.0,22.1181,22.1251,22.0973,22.1181,112500.0
2009-07-16 13:05:00,31.92,31.92,31.83,31.85,144800.0,22.1181,22.1181,22.0558,22.0696,144800.0
2009-07-16 13:10:00,31.84,31.86,31.82,31.84,153800.0,22.0627,22.0765,22.0488,22.0627,153800.0
2009-07-16 13:15:00,31.84,31.9,31.84,31.87,102700.0,22.0627,22.1043,22.0627,22.0835,102700.0
2009-07-16 13:20:00,31.87,31.87,31.83,31.83,66700.0,22.0835,22.0835,22.0558,22.0558,66700.0
2009-07-16 13:25:00,31.84,31.84,31.8,31.82,58700.0,22.0627,22.0627,22.035,22.0488,58700.0
2009-07-16 13:30:00,31.81,31.83,31.77,31.77,87500.0,22.0419,22.0558,22.0142,22.0142,87500.0
2009-07-16 13:35:00,31.78,31.81,31.77,31.8,58500.0,22.0211,22.0419,22.0142,22.035,58500.0
2009-07-16 13:40:00,31.8,31.85,31.79,31.83,50400.0,22.035,22.0696,22.028,22.0558,50400.0
2009-07-16 13:45:00,31.82,31.87,31.82,31.87,98800.0,22.0488,22.0835,22.0488,22.0835,98800.0
2009-07-16 13:50:00,31.87,31.96,31.87,31.95,139800.0,22.0835,22.1458,22.0835,22.1389,139800.0
2009-07-16 13:55:00,31.95,31.97,31.93,31.96,63600.0,22.1389,22.1528,22.1251,22.1458,63600.0
2009-07-16 14:00:00,31.97,31.99,31.91,31.92,149500.0,22.1528,22.1666,22.1112,22.1181,149500.0
2009-07-16 14:05:00,31.92,31.95,31.92,31.92,100900.0,22.1181,22.1389,22.1181,22.1181,100900.0
2009-07-16 14:10:00,31.93,31.94,31.88,31.94,81400.0,22.1251,22.132,22.0904,22.132,81400.0
2009-07-16 14:15:00,31.94,31.96,31.91,31.91,110700.0,22.132,22.1458,22.1112,22.1112,110700.0
2009-07-16 14:20:00,31.91,31.97,31.9,31.96,84000.0,22.1112,22.1528,22.1043,22.1458,84000.0
2009-07-16 14:25:00,31.97,32.0,31.94,31.97,219100.0,22.1528,22.1736,22.132,22.1528,219100.0
2009-07-16 14:30:00,31.96,32.03,31.96,31.99,128100.0,22.1458,22.1943,22.1458,22.1666,128100.0
2009-07-16 14:35:00,31.99,32.04,31.98,32.03,161100.0,22.1666,22.2013,22.1597,22.1943,161100.0
2009-07-16 14:40:00,32.02,32.03,31.93,32.01,189200.0,22.1874,22.1943,22.1251,22.1805,189200.0
2009-07-16 14:45:00,32.01,32.04,31.98,32.02,145900.0,22.1805,22.2013,22.1597,22.1874,145900.0
2009-07-16 14:50:00,32.02,32.09,31.97,32.07,168800.0,22.1874,22.2359,22.1528,22.2221,168800.0
2009-07-16 14:55:00,32.07,32.09,32.01,32.03,102000.0,22.2221,22.2359,22.1805,22.1943,102000.0
2009-07-16 15:00:00,32.02,32.08,32.02,32.08,94500.0,22.1874,22.229,22.1874,22.229,94500.0
2009-07-16 15:05:00,32.08,32.08,32.01,32.05,88800.0,22.229,22.229,22.1805,22.2082,88800.0
2009-07-16 15:10:00,32.06,32.07,32.04,32.05,153500.0,22.2151,22.2221,22.2013,22.2082,153500.0
2009-07-16 15:15:00,32.04,32.04,32.01,32.01,122500.0,22.2013,22.2013,22.1805,22.1805,122500.0
2009-07-16 15:20:00,32.02,32.05,32.01,32.05,82100.0,22.1874,22.2082,22.1805,22.2082,82100.0
2009-07-16 15:25:00,32.05,32.06,32.04,32.05,42700.0,22.2082,22.2151,22.2013,22.2082,42700.0
2009-07-16 15:30:00,32.06,32.06,32.01,32.03,174800.0,22.2151,22.2151,22.1805,22.1943,174800.0
2009-07-16 15:35:00,32.03,32.04,31.96,31.98,148000.0,22.1943,22.2013,22.1458,22.1597,148000.0
2009-07-16 15:40:00,31.98,32.09,31.98,32.06,198700.0,22.1597,22.2359,22.1597,22.2151,198700.0
2009-07-16 15:45:00,32.06,32.13,32.05,32.06,212700.0,22.2151,22.2636,22.2082,22.2151,212700.0
2009-07-16 15:50:00,32.06,32.13,32.05,32.1,363900.0,22.2151,22.2636,22.2082,22.2428,363900.0
2009-07-16 15:55:00,32.11,32.14,32.05,32.06,409400.0,22.2498,22.2706,22.2082,22.2151,409400.0
2009-07-17 09:30:00,32.07,32.3,32.07,32.27,1363800.0,22.2221,22.3814,22.2221,22.3606,1363800.0
2009-07-17 09:35:00,32.28,32.36,32.22,32.29,118500.0,22.3676,22.423,22.326,22.3745,118500.0
2009-07-17 09:40:00,32.29,32.45,32.25,32.36,114000.0,22.3745,22.4854,22.3468,22.423,114000.0
2009-07-17 09:45:00,32.36,32.38,32.26,32.27,162500.0,22.423,22.4369,22.3537,22.3606,162500.0
2009-07-17 09:50:00,32.26,32.28,32.15,32.27,77800.0,22.3537,22.3676,22.2775,22.3606,77800.0
2009-07-17 09:55:00,32.27,32.36,32.27,32.34,99000.0,22.3606,22.423,22.3606,22.4092,99000.0
2009-07-17 10:00:00,32.35,32.41,32.32,32.32,149600.0,22.4161,22.4577,22.3953,22.3953,149600.0
2009-07-17 10:05:00,32.32,32.4,32.31,32.39,127700.0,22.3953,22.4507,22.3884,22.4438,127700.0
2009-07-17 10:10:00,32.39,32.42,32.35,32.38,65800.0,22.4438,22.4646,22.4161,22.4369,65800.0
2009-07-17 10:15:00,32.38,32.39,32.35,32.37,63300.0,22.4369,22.4438,22.4161,22.4299,63300.0
2009-07-17 10:20:00,32.36,32.38,32.35,32.37,54700.0,22.423,22.4369,22.4161,22.4299,54700.0
2009-07-17 10:25:00,32.37,32.37,32.31,32.31,76200.0,22.4299,22.4299,22.3884,22.3884,76200.0
2009-07-17 10:30:00,32.32,32.37,32.31,32.36,61400.0,22.3953,22.4299,22.3884,22.423,61400.0
2009-07-17 10:35:00,32.36,32.43,32.35,32.43,59300.0,22.423,22.4715,22.4161,22.4715,59300.0
2009-07-17 10:40:00,32.43,32.44,32.42,32.42,31700.0,22.4715,22.4784,22.4646,22.4646,31700.0
2009-07-17 10:45:00,32.42,32.44,32.42,32.42,47300.0,22.4646,22.4784,22.4646,22.4646,47300.0
2009-07-17 10:50:00,32.42,32.45,32.39,32.44,105700.0,22.4646,22.4854,22.4438,22.4784,105700.0
2009-07-17 10:55:00,32.44,32.45,32.42,32.43,28800.0,22.4784,22.4854,22.4646,22.4715,28800.0
2009-07-17 11:00:00,32.43,32.44,32.42,32.42,43400.0,22.4715,22.4784,22.4646,22.4646,43400.0
2009-07-17 11:05:00,32.42,32.43,32.39,32.39,120000.0,22.4646,22.4715,22.4438,22.4438,120000.0
2009-07-17 11:10:00,32.39,32.4,32.38,32.4,75100.0,22.4438,22.4507,22.4369,22.4507,75100.0
2009-07-17 11:15:00,32.39,32.4,32.38,32.39,48000.0,22.4438,22.4507,22.4369,22.4438,48000.0
2009-07-17 11:20:00,32.38,32.47,32.38,32.47,137400.0,22.4369,22.4992,22.4369,22.4992,137400.0
2009-07-17 11:25:00,32.47,32.48,32.43,32.44,31800.0,22.4992,22.5062,22.4715,22.4784,31800.0
2009-07-17 11:30:00,32.44,32.45,32.42,32.44,94300.0,22.4784,22.4854,22.4646,22.4784,94300.0
2009-07-17 11:35:00,32.44,32.44,32.43,32.44,26800.0,22.4784,22.4784,22.4715,22.4784,26800.0
2009-07-17 11:40:00,32.43,32.44,32.43,32.44,17800.0,22.4715,22.4784,22.4715,22.4784,17800.0
2009-07-17 11:45:00,32.43,32.44,32.39,32.44,79400.0,22.4715,22.4784,22.4438,22.4784,79400.0
2009-07-17 11:50:00,32.44,32.45,32.42,32.42,41800.0,22.4784,22.4854,22.4646,22.4646,41800.0
2009-07-17 11:55:00,32.42,32.43,32.42,32.42,31900.0,22.4646,22.4715,22.4646,22.4646,31900.0
2009-07-17 12:00:00,32.42,32.47,32.42,32.47,58000.0,22.4646,22.4992,22.4646,22.4992,58000.0
2009-07-17 12:05:00,32.48,32.52,32.47,32.49,114700.0,22.5062,22.5339,22.4992,22.5131,114700.0
2009-07-17 12:10:00,32.49,32.5,32.47,32.48,58700.0,22.5131,22.52,22.4992,22.5062,58700.0
2009-07-17 12:15:00,32.48,32.55,32.48,32.53,74900.0,22.5062,22.5547,22.5062,22.5408,74900.0
2009-07-17 12:20:00,32.52,32.55,32.49,32.5,51700.0,22.5339,22.5547,22.5131,22.52,51700.0
2009-07-17 12:25:00,32.49,32.51,32.47,32.51,44000.0,22.5131,22.5269,22.4992,22.5269,44000.0
2009-07-17 12:30:00,32.51,32.51,32.49,32.49,48800.0,22.5269,22.5269,22.5131,22.5131,48800.0
2009-07-17 12:35:00,32.49,32.52,32.49,32.51,31500.0,22.5131,22.5339,22.5131,22.5269,31500.0
2009-07-17 12:40:00,32.51,32.58,32.5,32.56,96100.0,22.5269,22.5755,22.52,22.5616,96100.0
2009-07-17 12:45:00,32.56,32.63,32.56,32.6,178700.0,22.5616,22.6101,22.5616,22.5893,178700.0
2009-07-17 12:50:00,32.6,32.61,32.57,32.57,72300.0,22.5893,22.5962,22.5685,22.5685,72300.0
2009-07-17 12:55:00,32.57,32.63,32.56,32.6,96200.0,22.5685,22.6101,22.5616,22.5893,96200.0
2009-07-17 13:00:00,32.6,32.65,32.59,32.65,57400.0,22.5893,22.624,22.5824,22.624,57400.0
2009-07-17 13:05:00,32.65,32.66,32.64,32.65,52700.0,22.624,22.6309,22.617,22.624,52700.0
2009-07-17 13:10:00,32.64,32.66,32.63,32.64,43100.0,22.617,22.6309,22.6101,22.617,43100.0
2009-07-17 13:15:00,32.65,32.67,32.64,32.67,26000.0,22.624,22.6378,22.617,22.6378,26000.0
2009-07-17 13:20:00,32.67,32.7,32.66,32.68,35100.0,22.6378,22.6586,22.6309,22.6447,35100.0
2009-07-17 13:25:00,32.68,32.69,32.68,32.69,9100.0,22.6447,22.6517,22.6447,22.6517,9100.0
2009-07-17 13:30:00,32.68,32.73,32.68,32.73,63700.0,22.6447,22.6794,22.6447,22.6794,63700.0
2009-07-17 13:35:00,32.73,32.75,32.72,32.74,73900.0,22.6794,22.6932,22.6725,22.6863,73900.0
2009-07-17 13:40:00,32.74,32.79,32.74,32.78,65500.0,22.6863,22.721,22.6863,22.714,65500.0
2009-07-17 13:45:00,32.77,32.79,32.77,32.78,61800.0,22.7071,22.721,22.7071,22.714,61800.0
2009-07-17 13:50:00,32.77,32.82,32.77,32.82,83500.0,22.7071,22.7418,22.7071,22.7418,83500.0
2009-07-17 13:55:00,32.82,32.83,32.76,32.76,78400.0,22.7418,22.7487,22.7002,22.7002,78400.0
2009-07-17 14:00:00,32.75,32.76,32.69,32.69,100800.0,22.6932,22.7002,22.6517,22.6517,100800.0
2009-07-17 14:05:00,32.69,32.7,32.67,32.68,69100.0,22.6517,22.6586,22.6378,22.6447,69100.0
2009-07-17 14:10:00,32.68,32.68,32.63,32.64,72800.0,22.6447,22.6447,22.6101,22.617,72800.0
2009-07-17 14:15:00,32.64,32.66,32.63,32.63,57600.0,22.617,22.6309,22.6101,22.6101,57600.0
2009-07-17 14:20:00,32.63,32.67,32.62,32.67,59400.0,22.6101,22.6378,22.6032,22.6378,59400.0
2009-07-17 14:25:00,32.67,32.72,32.66,32.7,71500.0,22.6378,22.6725,22.6309,22.6586,71500.0
2009-07-17 14:30:00,32.69,32.75,32.69,32.74,53100.0,22.6517,22.6932,22.6517,22.6863,53100.0
2009-07-17 14:35:00,32.74,32.75,32.73,32.74,43200.0,22.6863,22.6932,22.6794,22.6863,43200.0
2009-07-17 14:40:00,32.75,32.75,32.74,32.74,54400.0,22.6932,22.6932,22.6863,22.6863,54400.0
2009-07-17 14:45:00,32.74,32.76,32.69,32.73,148900.0,22.6863,22.7002,22.6517,22.6794,148900.0
2009-07-17 14:50:00,32.73,32.76,32.71,32.75,70700.0,22.6794,22.7002,22.6655,22.6932,70700.0
2009-07-17 14:55:00,32.74,32.78,32.73,32.77,119400.0,22.6863,22.714,22.6794,22.7071,119400.0
2009-07-17 15:00:00,32.77,32.77,32.74,32.75,95900.0,22.7071,22.7071,22.6863,22.6932,95900.0
2009-07-17 15:05:00,32.75,32.77,32.75,32.75,77300.0,22.6932,22.7071,22.6932,22.6932,77300.0
2009-07-17 15:10:00,32.76,32.77,32.74,32.75,68300.0,22.7002,22.7071,22.6863,22.6932,68300.0
2009-07-17 15:15:00,32.74,32.78,32.74,32.77,57500.0,22.6863,22.714,22.6863,22.7071,57500.0
2009-07-17 15:20:00,32.77,32.77,32.76,32.76,42700.0,22.7071,22.7071,22.7002,22.7002,42700.0
2009-07-17 15:25:00,32.76,32.79,32.75,32.76,226800.0,22.7002,22.721,22.6932,22.7002,226800.0
2009-07-17 15:30:00,32.76,32.76,32.64,32.69,254700.0,22.7002,22.7002,22.617,22.6517,254700.0
2009-07-17 15:35:00,32.68,32.7,32.64,32.66,286000.0,22.6447,22.6586,22.617,22.6309,286000.0
2009-07-17 15:40:00,32.66,32.7,32.64,32.69,356000.0,22.6309,22.6586,22.617,22.6517,356000.0
2009-07-17 15:45:00,32.7,32.72,32.68,32.71,422800.0,22.6586,22.6725,22.6447,22.6655,422800.0
2009-07-17 15:50:00,32.71,32.74,32.69,32.7,305900.0,22.6655,22.6863,22.6517,22.6586,305900.0
2009-07-17 15:55:00,32.7,32.77,32.68,32.74,631300.0,22.6586,22.7071,22.6447,22.6863,631300.0
2009-07-20 09:30:00,32.82,32.83,32.64,32.72,109500.0,22.7418,22.7487,22.617,22.6725,109500.0
2009-07-20 09:35:00,32.72,32.73,32.56,32.7,181800.0,22.6725,22.6794,22.5616,22.6586,181800.0
2009-07-20 09:40:00,32.7,32.71,32.58,32.68,141000.0,22.6586,22.6655,22.5755,22.6447,141000.0
2009-07-20 09:45:00,32.69,32.72,32.68,32.72,106000.0,22.6517,22.6725,22.6447,22.6725,106000.0
2009-07-20 09:50:00,32.71,32.74,32.67,32.73,80600.0,22.6655,22.6863,22.6378,22.6794,80600.0
2009-07-20 09:55:00,32.73,32.81,32.72,32.8,127400.0,22.6794,22.7348,22.6725,22.7279,127400.0
2009-07-20 10:00:00,32.8,32.88,32.78,32.87,143600.0,22.7279,22.7833,22.714,22.7764,143600.0
2009-07-20 10:05:00,32.87,32.89,32.74,32.79,103300.0,22.7764,22.7903,22.6863,22.721,103300.0
2009-07-20 10:10:00,32.79,32.8,32.69,32.75,115300.0,22.721,22.7279,22.6517,22.6932,115300.0
2009-07-20 10:15:00,32.76,32.79,32.7,32.7,109800.0,22.7002,22.721,22.6586,22.6586,109800.0
2009-07-20 10:20:00,32.7,32.75,32.7,32.74,78800.0,22.6586,22.6932,22.6586,22.6863,78800.0
2009-07-20 10:25:00,32.73,32.79,32.73,32.79,96000.0,22.6794,22.721,22.6794,22.721,96000.0
2009-07-20 10:30:00,32.78,32.83,32.78,32.79,147400.0,22.714,22.7487,22.714,22.721,147400.0
2009-07-20 10:35:00,32.79,32.82,32.78,32.8,99400.0,22.721,22.7418,22.714,22.7279,99400.0
2009-07-20 10:40:00,32.81,32.87,32.79,32.87,95600.0,22.7348,22.7764,22.721,22.7764,95600.0
2009-07-20 10:45:00,32.88,32.9,32.83,32.87,151000.0,22.7833,22.7972,22.7487,22.7764,151000.0
2009-07-20 10:50:00,32.87,32.92,32.86,32.92,126300.0,22.7764,22.811,22.7695,22.811,126300.0
2009-07-20 10:55:00,32.92,32.97,32.91,32.95,112700.0,22.811,22.8457,22.8041,22.8318,112700.0
2009-07-20 11:00:00,32.96,32.98,32.92,32.94,73500.0,22.8388,22.8526,22.811,22.8249,73500.0
2009-07-20 11:05:00,32.95,32.96,32.9,32.94,81400.0,22.8318,22.8388,22.7972,22.8249,81400.0
2009-07-20 11:10:00,32.94,32.97,32.94,32.95,120800.0,22.8249,22.8457,22.8249,22.8318,120800.0
2009-07-20 11:15:00,32.95,32.96,32.94,32.94,50100.0,22.8318,22.8388,22.8249,22.8249,50100.0
2009-07-20 11:20:00,32.94,32.99,32.94,32.98,140900.0,22.8249,22.8596,22.8249,22.8526,140900.0
2009-07-20 11:25:00,32.98,33.01,32.98,33.01,181700.0,22.8526,22.8734,22.8526,22.8734,181700.0
2009-07-20 11:30:00,33.0,33.06,32.99,33.06,116100.0,22.8665,22.9081,22.8596,22.9081,116100.0
2009-07-20 11:35:00,33.06,33.07,32.98,33.06,123800.0,22.9081,22.915,22.8526,22.9081,123800.0
2009-07-20 11:40:00,33.07,33.07,33.0,33.01,62800.0,22.915,22.915,22.8665,22.8734,62800.0
2009-07-20 11:45:00,33.01,33.01,33.0,33.0,39500.0,22.8734,22.8734,22.8665,22.8665,39500.0
2009-07-20 11:50:00,33.0,33.07,33.0,33.05,79900.0,22.8665,22.915,22.8665,22.9011,79900.0
2009-07-20 11:55:00,33.05,33.08,33.05,33.08,37400.0,22.9011,22.9219,22.9011,22.9219,37400.0
2009-07-20 12:00:00,33.08,33.11,33.07,33.09,59500.0,22.9219,22.9427,22.915,22.9288,59500.0
2009-07-20 12:05:00,33.09,33.1,33.05,33.06,118600.0,22.9288,22.9358,22.9011,22.9081,118600.0
2009-07-20 12:10:00,33.07,33.07,33.05,33.05,43500.0,22.915,22.915,22.9011,22.9011,43500.0
2009-07-20 12:15:00,33.05,33.07,33.04,33.07,50300.0,22.9011,22.915,22.8942,22.915,50300.0
2009-07-20 12:20:00,33.06,33.09,33.05,33.09,88600.0,22.9081,22.9288,22.9011,22.9288,88600.0
2009-07-20 12:25:00,33.1,33.14,33.09,33.14,62900.0,22.9358,22.9635,22.9288,22.9635,62900.0
2009-07-20 12:30:00,33.14,33.17,33.13,33.14,85800.0,22.9635,22.9843,22.9566,22.9635,85800.0
2009-07-20 12:35:00,33.14,33.15,33.08,33.08,128200.0,22.9635,22.9704,22.9219,22.9219,128200.0
2009-07-20 12:40:00,33.08,33.2,33.06,33.2,107300.0,22.9219,23.0051,22.9081,23.0051,107300.0
2009-07-20 12:45:00,33.19,33.22,33.19,33.21,72100.0,22.9981,23.0189,22.9981,23.012,72100.0
2009-07-20 12:50:00,33.22,33.23,33.2,33.21,42500.0,23.0189,23.0259,23.0051,23.012,42500.0
2009-07-20 12:55:00,33.21,33.21,33.18,33.19,41200.0,23.012,23.012,22.9912,22.9981,41200.0
2009-07-20 13:00:00,33.18,33.25,33.18,33.22,114300.0,22.9912,23.0397,22.9912,23.0189,114300.0
2009-07-20 13:05:00,33.23,33.23,33.16,33.16,131500.0,23.0259,23.0259,22.9773,22.9773,131500.0
2009-07-20 13:10:00,33.17,33.18,33.13,33.15,92300.0,22.9843,22.9912,22.9566,22.9704,92300.0
2009-07-20 13:15:00,33.16,33.18,33.13,33.17,101900.0,22.9773,22.9912,22.9566,22.9843,101900.0
2009-07-20 13:20:00,33.16,33.17,33.1,33.11,250200.0,22.9773,22.9843,22.9358,22.9427,250200.0
2009-07-20 13:25:00,33.11,33.14,33.1,33.13,53600.0,22.9427,22.9635,22.9358,22.9566,53600.0
2009-07-20 13:30:00,33.13,33.16,33.12,33.15,77200.0,22.9566,22.9773,22.9496,22.9704,77200.0
2009-07-20 13:35:00,33.15,33.2,33.14,33.14,81900.0,22.9704,23.0051,22.9635,22.9635,81900.0
2009-07-20 13:40:00,33.14,33.18,33.14,33.15,98900.0,22.9635,22.9912,22.9635,22.9704,98900.0
2009-07-20 13:45:00,33.15,33.17,33.11,33.12,182700.0,22.9704,22.9843,22.9427,22.9496,182700.0
2009-07-20 13:50:00,33.11,33.14,33.08,33.13,86300.0,22.9427,22.9635,22.9219,22.9566,86300.0
2009-07-20 13:55:00,33.13,33.14,33.07,33.07,144600.0,22.9566,22.9635,22.915,22.915,144600.0
2009-07-20 14:00:00,33.07,33.07,33.01,33.02,89300.0,22.915,22.915,22.8734,22.8803,89300.0
2009-07-20 14:05:00,33.02,33.07,33.0,33.05,67900.0,22.8803,22.915,22.8665,22.9011,67900.0
2009-07-20 14:10:00,33.05,33.05,33.03,33.03,67800.0,22.9011,22.9011,22.8873,22.8873,67800.0
2009-07-20 14:15:00,33.03,33.05,33.03,33.05,109800.0,22.8873,22.9011,22.8873,22.9011,109800.0
2009-07-20 14:20:00,33.05,33.05,32.98,33.0,78300.0,22.9011,22.9011,22.8526,22.8665,78300.0
2009-07-20 14:25:00,32.99,33.0,32.96,32.99,93600.0,22.8596,22.8665,22.8388,22.8596,93600.0
2009-07-20 14:30:00,32.99,33.01,32.97,33.0,127900.0,22.8596,22.8734,22.8457,22.8665,127900.0
2009-07-20 14:35:00,33.0,33.02,33.0,33.0,91700.0,22.8665,22.8803,22.8665,22.8665,91700.0
2009-07-20 14:40:00,33.0,33.06,32.99,33.06,153200.0,22.8665,22.9081,22.8596,22.9081,153200.0
2009-07-20 14:45:00,33.06,33.07,32.99,33.0,149900.0,22.9081,22.915,22.8596,22.8665,149900.0
2009-07-20 14:50:00,33.0,33.01,32.95,32.99,98700.0,22.8665,22.8734,22.8318,22.8596,98700.0
2009-07-20 14:55:00,32.99,33.0,32.96,32.96,33000.0,22.8596,22.8665,22.8388,22.8388,33000.0
2009-07-20 15:00:00,32.97,33.01,32.96,33.0,115900.0,22.8457,22.8734,22.8388,22.8665,115900.0
2009-07-20 15:05:00,33.01,33.08,32.99,33.04,199400.0,22.8734,22.9219,22.8596,22.8942,199400.0
2009-07-20 15:10:00,33.05,33.07,33.0,33.01,217100.0,22.9011,22.915,22.8665,22.8734,217100.0
2009-07-20 15:15:00,33.01,33.02,32.99,32.99,264300.0,22.8734,22.8803,22.8596,22.8596,264300.0
2009-07-20 15:20:00,32.99,33.0,32.99,33.0,80200.0,22.8596,22.8665,22.8596,22.8665,80200.0
2009-07-20 15:25:00,33.0,33.01,32.99,32.99,141300.0,22.8665,22.8734,22.8596,22.8596,141300.0
2009-07-20 15:30:00,32.99,33.0,32.95,33.0,148600.0,22.8596,22.8665,22.8318,22.8665,148600.0
2009-07-20 15:35:00,33.0,33.01,32.96,32.96,231100.0,22.8665,22.8734,22.8388,22.8388,231100.0
2009-07-20 15:40:00,32.96,33.0,32.93,32.94,224000.0,22.8388,22.8665,22.818,22.8249,224000.0
2009-07-20 15:45:00,32.94,32.97,32.93,32.97,145100.0,22.8249,22.8457,22.818,22.8457,145100.0
2009-07-20 15:50:00,32.96,33.0,32.96,32.97,231600.0,22.8388,22.8665,22.8388,22.8457,231600.0
2009-07-20 15:55:00,32.98,32.98,32.9,32.92,398700.0,22.8526,22.8526,22.7972,22.811,398700.0
2009-07-21 09:30:00,33.01,33.29,32.91,33.28,246100.0,22.9265,23.121,22.857,23.114,246100.0
2009-07-21 09:35:00,33.26,33.4,33.14,33.31,271100.0,23.1001,23.1974,23.0168,23.1349,271100.0
2009-07-21 09:40:00,33.31,33.31,33.1,33.11,246400.0,23.1349,23.1349,22.989,22.996,246400.0
2009-07-21 09:45:00,33.11,33.21,33.08,33.2,141600.0,22.996,23.0654,22.9751,23.0585,141600.0
2009-07-21 09:50:00,33.2,33.22,33.09,33.14,307900.0,23.0585,23.0724,22.9821,23.0168,307900.0
2009-07-21 09:55:00,33.14,33.21,33.13,33.17,292700.0,23.0168,23.0654,23.0098,23.0376,292700.0
2009-07-21 10:00:00,33.18,33.2,32.94,32.99,365500.0,23.0446,23.0585,22.8779,22.9126,365500.0
2009-07-21 10:05:00,32.99,33.1,32.98,32.99,167900.0,22.9126,22.989,22.9057,22.9126,167900.0
2009-07-21 10:10:00,32.98,32.98,32.92,32.96,264200.0,22.9057,22.9057,22.864,22.8918,264200.0
2009-07-21 10:15:00,32.96,33.0,32.94,32.97,123300.0,22.8918,22.9196,22.8779,22.8987,123300.0
2009-07-21 10:20:00,32.97,33.02,32.92,32.93,131500.0,22.8987,22.9334,22.864,22.8709,131500.0
2009-07-21 10:25:00,32.95,32.99,32.9,32.94,130400.0,22.8848,22.9126,22.8501,22.8779,130400.0
2009-07-21 10:30:00,32.95,33.0,32.92,32.99,116500.0,22.8848,22.9196,22.864,22.9126,116500.0
2009-07-21 10:35:00,33.0,33.04,32.96,33.03,170300.0,22.9196,22.9473,22.8918,22.9404,170300.0
2009-07-21 10:40:00,33.03,33.03,32.89,32.9,150300.0,22.9404,22.9404,22.8432,22.8501,150300.0
2009-07-21 10:45:00,32.9,32.9,32.86,32.87,71800.0,22.8501,22.8501,22.8223,22.8293,71800.0
2009-07-21 10:50:00,32.87,32.87,32.8,32.8,77700.0,22.8293,22.8293,22.7807,22.7807,77700.0
2009-07-21 10:55:00,32.8,32.89,32.78,32.81,146100.0,22.7807,22.8432,22.7668,22.7876,146100.0
2009-07-21 11:00:00,32.81,32.86,32.8,32.8,61500.0,22.7876,22.8223,22.7807,22.7807,61500.0
2009-07-21 11:05:00,32.81,32.81,32.75,32.77,70100.0,22.7876,22.7876,22.7459,22.7598,70100.0
2009-07-21 11:10:00,32.77,32.77,32.66,32.68,151700.0,22.7598,22.7598,22.6834,22.6973,151700.0
2009-07-21 11:15:00,32.67,32.72,32.66,32.71,69200.0,22.6904,22.7251,22.6834,22.7181,69200.0
2009-07-21 11:20:00,32.71,32.72,32.65,32.65,256800.0,22.7181,22.7251,22.6765,22.6765,256800.0
2009-07-21 11:25:00,32.65,32.66,32.62,32.63,63700.0,22.6765,22.6834,22.6556,22.6626,63700.0
2009-07-21 11:30:00,32.63,32.66,32.58,32.66,76400.0,22.6626,22.6834,22.6279,22.6834,76400.0
2009-07-21 11:35:00,32.66,32.71,32.66,32.7,61400.0,22.6834,22.7181,22.6834,22.7112,61400.0
2009-07-21 11:40:00,32.7,32.71,32.61,32.61,44500.0,22.7112,22.7181,22.6487,22.6487,44500.0
2009-07-21 11:45:00,32.61,32.62,32.58,32.6,65900.0,22.6487,22.6556,22.6279,22.6417,65900.0
2009-07-21 11:50:00,32.59,32.62,32.57,32.6,74900.0,22.6348,22.6556,22.6209,22.6417,74900.0
2009-07-21 11:55:00,32.61,32.61,32.56,32.56,39900.0,22.6487,22.6487,22.614,22.614,39900.0
2009-07-21 12:00:00,32.56,32.6,32.56,32.59,21400.0,22.614,22.6417,22.614,22.6348,21400.0
2009-07-21 12:05:00,32.59,32.6,32.58,32.58,53200.0,22.6348,22.6417,22.6279,22.6279,53200.0
2009-07-21 12:10:00,32.58,32.6,32.58,32.59,33400.0,22.6279,22.6417,22.6279,22.6348,33400.0
2009-07-21 12:15:00,32.59,32.63,32.52,32.52,144100.0,22.6348,22.6626,22.5862,22.5862,144100.0
2009-07-21 12:20:00,32.52,32.52,32.48,32.48,36800.0,22.5862,22.5862,22.5584,22.5584,36800.0
2009-07-21 12:25:00,32.48,32.57,32.48,32.57,92400.0,22.5584,22.6209,22.5584,22.6209,92400.0
2009-07-21 12:30:00,32.57,32.6,32.53,32.53,111000.0,22.6209,22.6417,22.5931,22.5931,111000.0
2009-07-21 12:35:00,32.53,32.62,32.52,32.62,57500.0,22.5931,22.6556,22.5862,22.6556,57500.0
2009-07-21 12:40:00,32.62,32.64,32.61,32.63,59200.0,22.6556,22.6695,22.6487,22.6626,59200.0
2009-07-21 12:45:00,32.62,32.69,32.62,32.67,86200.0,22.6556,22.7043,22.6556,22.6904,86200.0
2009-07-21 12:50:00,32.67,32.67,32.63,32.65,66000.0,22.6904,22.6904,22.6626,22.6765,66000.0
2009-07-21 12:55:00,32.65,32.65,32.6,32.62,61500.0,22.6765,22.6765,22.6417,22.6556,61500.0
2009-07-21 13:00:00,32.62,32.63,32.59,32.61,38400.0,22.6556,22.6626,22.6348,22.6487,38400.0
2009-07-21 13:05:00,32.61,32.62,32.56,32.57,47100.0,22.6487,22.6556,22.614,22.6209,47100.0
2009-07-21 13:10:00,32.57,32.59,32.57,32.58,38400.0,22.6209,22.6348,22.6209,22.6279,38400.0
2009-07-21 13:15:00,32.59,32.61,32.56,32.61,45700.0,22.6348,22.6487,22.614,22.6487,45700.0
2009-07-21 13:20:00,32.61,32.61,32.59,32.6,15100.0,22.6487,22.6487,22.6348,22.6417,15100.0
2009-07-21 13:25:00,32.6,32.66,32.59,32.66,50900.0,22.6417,22.6834,22.6348,22.6834,50900.0
2009-07-21 13:30:00,32.66,32.67,32.65,32.66,37300.0,22.6834,22.6904,22.6765,22.6834,37300.0
2009-07-21 13:35:00,32.66,32.68,32.65,32.68,31000.0,22.6834,22.6973,22.6765,22.6973,31000.0
2009-07-21 13:40:00,32.68,32.72,32.67,32.7,47200.0,22.6973,22.7251,22.6904,22.7112,47200.0
2009-07-21 13:45:00,32.71,32.75,32.7,32.72,58900.0,22.7181,22.7459,22.7112,22.7251,58900.0
2009-07-21 13:50:00,32.73,32.74,32.72,32.73,51300.0,22.732,22.739,22.7251,22.732,51300.0
2009-07-21 13:55:00,32.72,32.73,32.72,32.72,26900.0,22.7251,22.732,22.7251,22.7251,26900.0
2009-07-21 14:00:00,32.72,32.74,32.72,32.74,26600.0,22.7251,22.739,22.7251,22.739,26600.0
2009-07-21 14:05:00,32.74,32.74,32.72,32.73,27200.0,22.739,22.739,22.7251,22.732,27200.0
2009-07-21 14:10:00,32.72,32.77,32.72,32.77,62700.0,22.7251,22.7598,22.7251,22.7598,62700.0
2009-07-21 14:15:00,32.77,32.78,32.75,32.76,69400.0,22.7598,22.7668,22.7459,22.7529,69400.0
2009-07-21 14:20:00,32.76,32.78,32.75,32.76,40700.0,22.7529,22.7668,22.7459,22.7529,40700.0
2009-07-21 14:25:00,32.76,32.77,32.7,32.71,226400.0,22.7529,22.7598,22.7112,22.7181,226400.0
2009-07-21 14:30:00,32.71,32.71,32.58,32.59,168600.0,22.7181,22.7181,22.6279,22.6348,168600.0
2009-07-21 14:35:00,32.59,32.66,32.57,32.63,146000.0,22.6348,22.6834,22.6209,22.6626,146000.0
2009-07-21 14:40:00,32.62,32.63,32.57,32.62,50800.0,22.6556,22.6626,22.6209,22.6556,50800.0
2009-07-21 14:45:00,32.62,32.63,32.58,32.61,55100.0,22.6556,22.6626,22.6279,22.6487,55100.0
2009-07-21 14:50:00,32.6,32.67,32.6,32.63,107500.0,22.6417,22.6904,22.6417,22.6626,107500.0
2009-07-21 14:55:00,32.64,32.68,32.58,32.68,69000.0,22.6695,22.6973,22.6279,22.6973,69000.0
2009-07-21 15:00:00,32.67,32.68,32.62,32.63,67000.0,22.6904,22.6973,22.6556,22.6626,67000.0
2009-07-21 15:05:00,32.63,32.66,32.62,32.65,45800.0,22.6626,22.6834,22.6556,22.6765,45800.0
2009-07-21 15:10:00,32.65,32.69,32.64,32.68,48300.0,22.6765,22.7043,22.6695,22.6973,48300.0
2009-07-21 15:15:00,32.68,32.69,32.67,32.68,48300.0,22.6973,22.7043,22.6904,22.6973,48300.0
2009-07-21 15:20:00,32.68,32.71,32.67,32.71,85200.0,22.6973,22.7181,22.6904,22.7181,85200.0
2009-07-21 15:25:00,32.7,32.73,32.69,32.71,81700.0,22.7112,22.732,22.7043,22.7181,81700.0
2009-07-21 15:30:00,32.71,32.74,32.71,32.73,90300.0,22.7181,22.739,22.7181,22.732,90300.0
2009-07-21 15:35:00,32.74,32.76,32.73,32.75,95000.0,22.739,22.7529,22.732,22.7459,95000.0
2009-07-21 15:40:00,32.74,32.81,32.74,32.78,196500.0,22.739,22.7876,22.739,22.7668,196500.0
2009-07-21 15:45:00,32.78,32.79,32.68,32.7,170500.0,22.7668,22.7737,22.6973,22.7112,170500.0
2009-07-21 15:50:00,32.71,32.81,32.71,32.75,153300.0,22.7181,22.7876,22.7181,22.7459,153300.0
2009-07-21 15:55:00,32.75,32.84,32.75,32.84,305000.0,22.7459,22.8084,22.7459,22.8084,305000.0
2009-07-22 09:30:00,33.27,33.27,32.84,33.2,253600.0,23.1071,23.1071,22.8084,23.0585,253600.0
2009-07-22 09:35:00,33.2,33.35,33.2,33.29,112600.0,23.0585,23.1626,23.0585,23.121,112600.0
2009-07-22 09:40:00,33.29,33.31,33.17,33.22,115500.0,23.121,23.1349,23.0376,23.0724,115500.0
2009-07-22 09:45:00,33.22,33.24,33.11,33.17,100200.0,23.0724,23.0862,22.996,23.0376,100200.0
2009-07-22 09:50:00,33.17,33.25,33.16,33.2,144400.0,23.0376,23.0932,23.0307,23.0585,144400.0
2009-07-22 09:55:00,33.21,33.26,33.18,33.25,81800.0,23.0654,23.1001,23.0446,23.0932,81800.0
2009-07-22 10:00:00,33.25,33.3,33.16,33.18,153700.0,23.0932,23.1279,23.0307,23.0446,153700.0
2009-07-22 10:05:00,33.19,33.24,33.15,33.18,144200.0,23.0515,23.0862,23.0237,23.0446,144200.0
2009-07-22 10:10:00,33.19,33.25,33.19,33.2,110500.0,23.0515,23.0932,23.0515,23.0585,110500.0
2009-07-22 10:15:00,33.21,33.22,33.11,33.12,116400.0,23.0654,23.0724,22.996,23.0029,116400.0
2009-07-22 10:20:00,33.13,33.17,33.11,33.15,100000.0,23.0098,23.0376,22.996,23.0237,100000.0
2009-07-22 10:25:00,33.15,33.2,33.12,33.14,83800.0,23.0237,23.0585,23.0029,23.0168,83800.0
2009-07-22 10:30:00,33.14,33.15,33.1,33.11,109900.0,23.0168,23.0237,22.989,22.996,109900.0
2009-07-22 10:35:00,33.11,33.15,33.1,33.13,83300.0,22.996,23.0237,22.989,23.0098,83300.0
2009-07-22 10:40:00,33.14,33.19,33.12,33.14,78200.0,23.0168,23.0515,23.0029,23.0168,78200.0
2009-07-22 10:45:00,33.15,33.22,33.14,33.21,76300.0,23.0237,23.0724,23.0168,23.0654,76300.0
2009-07-22 10:50:00,33.21,33.25,33.19,33.23,116800.0,23.0654,23.0932,23.0515,23.0793,116800.0
2009-07-22 10:55:00,33.24,33.3,33.24,33.29,53400.0,23.0862,23.1279,23.0862,23.121,53400.0
2009-07-22 11:00:00,33.29,33.32,33.28,33.3,63400.0,23.121,23.1418,23.114,23.1279,63400.0
2009-07-22 11:05:00,33.29,33.31,33.28,33.31,44400.0,23.121,23.1349,23.114,23.1349,44400.0
2009-07-22 11:10:00,33.31,33.34,33.29,33.32,53100.0,23.1349,23.1557,23.121,23.1418,53100.0
2009-07-22 11:15:00,33.32,33.34,33.31,33.33,50700.0,23.1418,23.1557,23.1349,23.1488,50700.0
2009-07-22 11:20:00,33.33,33.33,33.21,33.21,154400.0,23.1488,23.1488,23.0654,23.0654,154400.0
2009-07-22 11:25:00,33.2,33.23,33.16,33.22,146900.0,23.0585,23.0793,23.0307,23.0724,146900.0
2009-07-22 11:30:00,33.21,33.25,33.19,33.19,76500.0,23.0654,23.0932,23.0515,23.0515,76500.0
2009-07-22 11:35:00,33.2,33.21,33.13,33.14,69600.0,23.0585,23.0654,23.0098,23.0168,69600.0
2009-07-22 11:40:00,33.14,33.14,33.07,33.07,160000.0,23.0168,23.0168,22.9682,22.9682,160000.0
2009-07-22 11:45:00,33.08,33.08,32.99,32.99,64500.0,22.9751,22.9751,22.9126,22.9126,64500.0
2009-07-22 11:50:00,33.0,33.05,32.99,33.03,94900.0,22.9196,22.9543,22.9126,22.9404,94900.0
2009-07-22 11:55:00,33.04,33.07,33.03,33.05,31000.0,22.9473,22.9682,22.9404,22.9543,31000.0
2009-07-22 12:00:00,33.05,33.1,33.04,33.09,28300.0,22.9543,22.989,22.9473,22.9821,28300.0
2009-07-22 12:05:00,33.1,33.1,33.06,33.06,45600.0,22.989,22.989,22.9612,22.9612,45600.0
2009-07-22 12:10:00,33.07,33.07,33.01,33.02,49900.0,22.9682,22.9682,22.9265,22.9334,49900.0
2009-07-22 12:15:00,33.02,33.05,33.01,33.03,36100.0,22.9334,22.9543,22.9265,22.9404,36100.0
2009-07-22 12:20:00,33.03,33.1,33.03,33.1,35400.0,22.9404,22.989,22.9404,22.989,35400.0
2009-07-22 12:25:00,33.1,33.1,33.09,33.1,48200.0,22.989,22.989,22.9821,22.989,48200.0
2009-07-22 12:30:00,33.1,33.11,33.09,33.1,48500.0,22.989,22.996,22.9821,22.989,48500.0
2009-07-22 12:35:00,33.1,33.18,33.1,33.14,103500.0,22.989,23.0446,22.989,23.0168,103500.0
2009-07-22 12:40:00,33.15,33.19,33.15,33.19,82800.0,23.0237,23.0515,23.0237,23.0515,82800.0
2009-07-22 12:45:00,33.19,33.3,33.19,33.3,217000.0,23.0515,23.1279,23.0515,23.1279,217000.0
2009-07-22 12:50:00,33.3,33.33,33.29,33.31,100400.0,23.1279,23.1488,23.121,23.1349,100400.0
2009-07-22 12:55:00,33.31,33.37,33.29,33.33,298000.0,23.1349,23.1765,23.121,23.1488,298000.0
2009-07-22 13:00:00,33.33,33.33,33.29,33.3,80500.0,23.1488,23.1488,23.121,23.1279,80500.0
2009-07-22 13:05:00,33.3,33.37,33.28,33.36,255300.0,23.1279,23.1765,23.114,23.1696,255300.0
2009-07-22 13:10:00,33.35,33.36,33.33,33.34,62700.0,23.1626,23.1696,23.1488,23.1557,62700.0
2009-07-22 13:15:00,33.33,33.39,33.32,33.39,110000.0,23.1488,23.1904,23.1418,23.1904,110000.0
2009-07-22 13:20:00,33.38,33.39,33.34,33.34,38400.0,23.1835,23.1904,23.1557,23.1557,38400.0
2009-07-22 13:25:00,33.34,33.35,33.31,33.32,77000.0,23.1557,23.1626,23.1349,23.1418,77000.0
2009-07-22 13:30:00,33.32,33.33,33.29,33.31,111500.0,23.1418,23.1488,23.121,23.1349,111500.0
2009-07-22 13:35:00,33.31,33.35,33.3,33.31,73200.0,23.1349,23.1626,23.1279,23.1349,73200.0
2009-07-22 13:40:00,33.31,33.33,33.3,33.32,80900.0,23.1349,23.1488,23.1279,23.1418,80900.0
2009-07-22 13:45:00,33.32,33.33,33.3,33.31,54000.0,23.1418,23.1488,23.1279,23.1349,54000.0
2009-07-22 13:50:00,33.31,33.35,33.3,33.34,108500.0,23.1349,23.1626,23.1279,23.1557,108500.0
2009-07-22 13:55:00,33.34,33.35,33.32,33.32,49600.0,23.1557,23.1626,23.1418,23.1418,49600.0
2009-07-22 14:00:00,33.32,33.35,33.32,33.34,93500.0,23.1418,23.1626,23.1418,23.1557,93500.0
2009-07-22 14:05:00,33.33,33.34,33.31,33.34,75400.0,23.1488,23.1557,23.1349,23.1557,75400.0
2009-07-22 14:10:00,33.34,33.34,33.31,33.32,71500.0,23.1557,23.1557,23.1349,23.1418,71500.0
2009-07-22 14:15:00,33.31,33.33,33.3,33.31,123800.0,23.1349,23.1488,23.1279,23.1349,123800.0
2009-07-22 14:20:00,33.31,33.32,33.25,33.25,98500.0,23.1349,23.1418,23.0932,23.0932,98500.0
2009-07-22 14:25:00,33.26,33.26,33.23,33.24,77900.0,23.1001,23.1001,23.0793,23.0862,77900.0
2009-07-22 14:30:00,33.24,33.25,33.23,33.24,45100.0,23.0862,23.0932,23.0793,23.0862,45100.0
2009-07-22 14:35:00,33.24,33.24,33.23,33.24,41900.0,23.0862,23.0862,23.0793,23.0862,41900.0
2009-07-22 14:40:00,33.24,33.26,33.23,33.25,77400.0,23.0862,23.1001,23.0793,23.0932,77400.0
2009-07-22 14:45:00,33.24,33.25,33.23,33.24,42000.0,23.0862,23.0932,23.0793,23.0862,42000.0
2009-07-22 14:50:00,33.24,33.24,33.23,33.23,51400.0,23.0862,23.0862,23.0793,23.0793,51400.0
2009-07-22 14:55:00,33.23,33.24,33.2,33.24,134800.0,23.0793,23.0862,23.0585,23.0862,134800.0
2009-07-22 15:00:00,33.24,33.3,33.23,33.29,83700.0,23.0862,23.1279,23.0793,23.121,83700.0
2009-07-22 15:05:00,33.29,33.3,33.22,33.24,205600.0,23.121,23.1279,23.0724,23.0862,205600.0
2009-07-22 15:10:00,33.24,33.24,33.17,33.18,118800.0,23.0862,23.0862,23.0376,23.0446,118800.0
2009-07-22 15:15:00,33.18,33.19,33.14,33.15,73100.0,23.0446,23.0515,23.0168,23.0237,73100.0
2009-07-22 15:20:00,33.14,33.2,33.14,33.16,137100.0,23.0168,23.0585,23.0168,23.0307,137100.0
2009-07-22 15:25:00,33.16,33.17,33.15,33.17,107800.0,23.0307,23.0376,23.0237,23.0376,107800.0
2009-07-22 15:30:00,33.16,33.19,33.14,33.15,165300.0,23.0307,23.0515,23.0168,23.0237,165300.0
2009-07-22 15:35:00,33.15,33.15,33.12,33.12,82300.0,23.0237,23.0237,23.0029,23.0029,82300.0
2009-07-22 15:40:00,33.13,33.14,33.08,33.1,117900.0,23.0098,23.0168,22.9751,22.989,117900.0
2009-07-22 15:45:00,33.1,33.16,33.05,33.06,152100.0,22.989,23.0307,22.9543,22.9612,152100.0
2009-07-22 15:50:00,33.06,33.11,33.04,33.05,195200.0,22.9612,22.996,22.9473,22.9543,195200.0
2009-07-22 15:55:00,33.04,33.1,33.04,33.09,314900.0,22.9473,22.989,22.9473,22.9821,314900.0
2009-07-23 09:30:00,33.17,33.21,32.89,32.89,112100.0,23.0376,23.0654,22.8432,22.8432,112100.0
2009-07-23 09:35:00,32.89,32.96,32.77,32.89,159300.0,22.8432,22.8918,22.7598,22.8432,159300.0
2009-07-23 09:40:00,32.89,32.93,32.83,32.86,90900.0,22.8432,22.8709,22.8015,22.8223,90900.0
2009-07-23 09:45:00,32.86,32.99,32.85,32.97,112200.0,22.8223,22.9126,22.8154,22.8987,112200.0
2009-07-23 09:50:00,32.97,33.01,32.92,32.99,47600.0,22.8987,22.9265,22.864,22.9126,47600.0
2009-07-23 09:55:00,32.98,33.27,32.98,33.21,185800.0,22.9057,23.1071,22.9057,23.0654,185800.0
2009-07-23 10:00:00,33.21,33.26,33.13,33.25,107100.0,23.0654,23.1001,23.0098,23.0932,107100.0
2009-07-23 10:05:00,33.25,33.4,33.19,33.4,121600.0,23.0932,23.1974,23.0515,23.1974,121600.0
2009-07-23 10:10:00,33.39,33.41,33.29,33.29,171400.0,23.1904,23.2043,23.121,23.121,171400.0
2009-07-23 10:15:00,33.3,33.42,33.29,33.38,133700.0,23.1279,23.2113,23.121,23.1835,133700.0
2009-07-23 10:20:00,33.38,33.39,33.3,33.35,125700.0,23.1835,23.1904,23.1279,23.1626,125700.0
2009-07-23 10:25:00,33.34,33.35,33.29,33.33,119400.0,23.1557,23.1626,23.121,23.1488,119400.0
2009-07-23 10:30:00,33.33,33.38,33.25,33.37,148400.0,23.1488,23.1835,23.0932,23.1765,148400.0
2009-07-23 10:35:00,33.37,33.53,33.36,33.51,155700.0,23.1765,23.2877,23.1696,23.2738,155700.0
2009-07-23 10:40:00,33.51,33.51,33.41,33.41,74000.0,23.2738,23.2738,23.2043,23.2043,74000.0
2009-07-23 10:45:00,33.41,33.48,33.35,33.38,106500.0,23.2043,23.2529,23.1626,23.1835,106500.0
2009-07-23 10:50:00,33.38,33.4,33.31,33.33,84100.0,23.1835,23.1974,23.1349,23.1488,84100.0
2009-07-23 10:55:00,33.33,33.42,33.33,33.42,83900.0,23.1488,23.2113,23.1488,23.2113,83900.0
2009-07-23 11:00:00,33.41,33.55,33.4,33.54,140000.0,23.2043,23.3015,23.1974,23.2946,140000.0
2009-07-23 11:05:00,33.53,33.54,33.43,33.45,72300.0,23.2877,23.2946,23.2182,23.2321,72300.0
2009-07-23 11:10:00,33.45,33.59,33.44,33.58,121400.0,23.2321,23.3293,23.2252,23.3224,121400.0
2009-07-23 11:15:00,33.59,33.62,33.5,33.52,83900.0,23.3293,23.3502,23.2668,23.2807,83900.0
2009-07-23 11:20:00,33.53,33.58,33.52,33.54,92300.0,23.2877,23.3224,23.2807,23.2946,92300.0
2009-07-23 11:25:00,33.55,33.6,33.54,33.58,63300.0,23.3015,23.3363,23.2946,23.3224,63300.0
2009-07-23 11:30:00,33.59,33.59,33.52,33.56,87200.0,23.3293,23.3293,23.2807,23.3085,87200.0
2009-07-23 11:35:00,33.58,33.63,33.57,33.6,102000.0,23.3224,23.3571,23.3154,23.3363,102000.0
2009-07-23 11:40:00,33.6,33.65,33.6,33.6,86500.0,23.3363,23.371,23.3363,23.3363,86500.0
2009-07-23 11:45:00,33.6,33.65,33.57,33.63,76800.0,23.3363,23.371,23.3154,23.3571,76800.0
2009-07-23 11:50:00,33.62,33.66,33.59,33.64,75000.0,23.3502,23.3779,23.3293,23.3641,75000.0
2009-07-23 11:55:00,33.64,33.66,33.55,33.57,65500.0,23.3641,23.3779,23.3015,23.3154,65500.0
2009-07-23 12:00:00,33.56,33.61,33.56,33.57,56700.0,23.3085,23.3432,23.3085,23.3154,56700.0
2009-07-23 12:05:00,33.58,33.62,33.57,33.62,56900.0,23.3224,23.3502,23.3154,23.3502,56900.0
2009-07-23 12:10:00,33.61,33.62,33.56,33.59,82900.0,23.3432,23.3502,23.3085,23.3293,82900.0
2009-07-23 12:15:00,33.59,33.61,33.58,33.6,54500.0,23.3293,23.3432,23.3224,23.3363,54500.0
2009-07-23 12:20:00,33.61,33.62,33.59,33.62,64400.0,23.3432,23.3502,23.3293,23.3502,64400.0
2009-07-23 12:25:00,33.63,33.68,33.62,33.67,65400.0,23.3571,23.3918,23.3502,23.3849,65400.0
2009-07-23 12:30:00,33.67,33.67,33.62,33.62,31600.0,23.3849,23.3849,23.3502,23.3502,31600.0
2009-07-23 12:35:00,33.62,33.66,33.58,33.66,67800.0,23.3502,23.3779,23.3224,23.3779,67800.0
2009-07-23 12:40:00,33.65,33.66,33.64,33.65,64600.0,23.371,23.3779,23.3641,23.371,64600.0
2009-07-23 12:45:00,33.65,33.76,33.64,33.75,120400.0,23.371,23.4474,23.3641,23.4405,120400.0
2009-07-23 12:50:00,33.75,33.75,33.64,33.71,49500.0,23.4405,23.4405,23.3641,23.4127,49500.0
2009-07-23 12:55:00,33.71,33.73,33.67,33.71,77600.0,23.4127,23.4266,23.3849,23.4127,77600.0
2009-07-23 13:00:00,33.72,33.73,33.65,33.65,36600.0,23.4196,23.4266,23.371,23.371,36600.0
2009-07-23 13:05:00,33.65,33.68,33.64,33.65,42600.0,23.371,23.3918,23.3641,23.371,42600.0
2009-07-23 13:10:00,33.64,33.65,33.6,33.61,64300.0,23.3641,23.371,23.3363,23.3432,64300.0
2009-07-23 13:15:00,33.61,33.66,33.58,33.66,38300.0,23.3432,23.3779,23.3224,23.3779,38300.0
2009-07-23 13:20:00,33.66,33.67,33.62,33.64,49800.0,23.3779,23.3849,23.3502,23.3641,49800.0
2009-07-23 13:25:00,33.64,33.7,33.64,33.67,55800.0,23.3641,23.4057,23.3641,23.3849,55800.0
2009-07-23 13:30:00,33.66,33.67,33.63,33.64,23000.0,23.3779,23.3849,23.3571,23.3641,23000.0
2009-07-23 13:35:00,33.64,33.75,33.64,33.74,94100.0,23.3641,23.4405,23.3641,23.4335,94100.0
2009-07-23 13:40:00,33.75,33.75,33.67,33.68,55700.0,23.4405,23.4405,23.3849,23.3918,55700.0
2009-07-23 13:45:00,33.68,33.7,33.66,33.66,39100.0,23.3918,23.4057,23.3779,23.3779,39100.0
2009-07-23 13:50:00,33.66,33.67,33.63,33.64,51900.0,23.3779,23.3849,23.3571,23.3641,51900.0
2009-07-23 13:55:00,33.63,33.66,33.63,33.63,39300.0,23.3571,23.3779,23.3571,23.3571,39300.0
2009-07-23 14:00:00,33.63,33.64,33.58,33.63,88400.0,23.3571,23.3641,23.3224,23.3571,88400.0
2009-07-23 14:05:00,33.63,33.63,33.61,33.61,49600.0,23.3571,23.3571,23.3432,23.3432,49600.0
2009-07-23 14:10:00,33.62,33.64,33.61,33.63,52300.0,23.3502,23.3641,23.3432,23.3571,52300.0
2009-07-23 14:15:00,33.63,33.65,33.59,33.6,82600.0,23.3571,23.371,23.3293,23.3363,82600.0
2009-07-23 14:20:00,33.61,33.61,33.56,33.57,44900.0,23.3432,23.3432,23.3085,23.3154,44900.0
2009-07-23 14:25:00,33.58,33.6,33.55,33.56,62700.0,23.3224,23.3363,23.3015,23.3085,62700.0
2009-07-23 14:30:00,33.56,33.62,33.56,33.58,83500.0,23.3085,23.3502,23.3085,23.3224,83500.0
2009-07-23 14:35:00,33.58,33.61,33.58,33.61,70900.0,23.3224,23.3432,23.3224,23.3432,70900.0
2009-07-23 14:40:00,33.61,33.68,33.6,33.67,75200.0,23.3432,23.3918,23.3363,23.3849,75200.0
2009-07-23 14:45:00,33.67,33.73,33.67,33.72,66600.0,23.3849,23.4266,23.3849,23.4196,66600.0
2009-07-23 14:50:00,33.71,33.77,33.71,33.76,96100.0,23.4127,23.4543,23.4127,23.4474,96100.0
2009-07-23 14:55:00,33.76,33.78,33.76,33.78,87500.0,23.4474,23.4613,23.4474,23.4613,87500.0
2009-07-23 15:00:00,33.77,33.79,33.76,33.78,330500.0,23.4543,23.4682,23.4474,23.4613,330500.0
2009-07-23 15:05:00,33.78,33.79,33.78,33.78,159200.0,23.4613,23.4682,23.4613,23.4613,159200.0
2009-07-23 15:10:00,33.78,33.82,33.72,33.81,275300.0,23.4613,23.4891,23.4196,23.4821,275300.0
2009-07-23 15:15:00,33.81,33.84,33.75,33.76,516800.0,23.4821,23.503,23.4405,23.4474,516800.0
2009-07-23 15:20:00,33.75,33.75,33.64,33.68,212900.0,23.4405,23.4405,23.3641,23.3918,212900.0
2009-07-23 15:25:00,33.69,33.7,33.65,33.65,158500.0,23.3988,23.4057,23.371,23.371,158500.0
2009-07-23 15:30:00,33.65,33.68,33.6,33.66,287800.0,23.371,23.3918,23.3363,23.3779,287800.0
2009-07-23 15:35:00,33.65,33.67,33.59,33.6,181200.0,23.371,23.3849,23.3293,23.3363,181200.0
2009-07-23 15:40:00,33.61,33.65,33.6,33.65,258300.0,23.3432,23.371,23.3363,23.371,258300.0
2009-07-23 15:45:00,33.64,33.65,33.49,33.51,275200.0,23.3641,23.371,23.2599,23.2738,275200.0
2009-07-23 15:50:00,33.5,33.62,33.47,33.53,308200.0,23.2668,23.3502,23.246,23.2877,308200.0
2009-07-23 15:55:00,33.52,33.53,33.47,33.5,523800.0,23.2807,23.2877,23.246,23.2668,523800.0
2009-07-24 09:30:00,33.4,33.69,33.31,33.64,131600.0,23.1974,23.3988,23.1349,23.3641,131600.0
2009-07-24 09:35:00,33.61,33.68,33.52,33.6,57700.0,23.3432,23.3918,23.2807,23.3363,57700.0
2009-07-24 09:40:00,33.62,33.82,33.62,33.77,112000.0,23.3502,23.4891,23.3502,23.4543,112000.0
2009-07-24 09:45:00,33.78,33.86,33.76,33.79,87500.0,23.4613,23.5169,23.4474,23.4682,87500.0
2009-07-24 09:50:00,33.79,33.91,33.76,33.91,120900.0,23.4682,23.5516,23.4474,23.5516,120900.0
2009-07-24 09:55:00,33.91,33.91,33.83,33.88,196200.0,23.5516,23.5516,23.496,23.5307,196200.0
2009-07-24 10:00:00,33.88,33.88,33.77,33.78,155300.0,23.5307,23.5307,23.4543,23.4613,155300.0
2009-07-24 10:05:00,33.78,33.79,33.73,33.76,235600.0,23.4613,23.4682,23.4266,23.4474,235600.0
2009-07-24 10:10:00,33.75,33.9,33.74,33.84,173700.0,23.4405,23.5446,23.4335,23.503,173700.0
2009-07-24 10:15:00,33.83,33.92,33.78,33.89,105000.0,23.496,23.5585,23.4613,23.5377,105000.0
2009-07-24 10:20:00,33.89,33.94,33.87,33.92,74100.0,23.5377,23.5724,23.5238,23.5585,74100.0
2009-07-24 10:25:00,33.92,34.08,33.92,34.07,399300.0,23.5585,23.6697,23.5585,23.6627,399300.0
2009-07-24 10:30:00,34.08,34.16,34.08,34.13,386900.0,23.6697,23.7252,23.6697,23.7044,386900.0
2009-07-24 10:35:00,34.12,34.14,34.01,34.03,109300.0,23.6974,23.7113,23.621,23.6349,109300.0
2009-07-24 10:40:00,34.03,34.11,34.01,34.03,228200.0,23.6349,23.6905,23.621,23.6349,228200.0
2009-07-24 10:45:00,34.04,34.04,33.92,34.03,180400.0,23.6419,23.6419,23.5585,23.6349,180400.0
2009-07-24 10:50:00,34.03,34.03,33.85,33.88,123200.0,23.6349,23.6349,23.5099,23.5307,123200.0
2009-07-24 10:55:00,33.89,33.91,33.82,33.85,176700.0,23.5377,23.5516,23.4891,23.5099,176700.0
2009-07-24 11:00:00,33.85,33.86,33.79,33.79,103400.0,23.5099,23.5169,23.4682,23.4682,103400.0
2009-07-24 11:05:00,33.79,33.87,33.73,33.74,250000.0,23.4682,23.5238,23.4266,23.4335,250000.0
2009-07-24 11:10:00,33.74,33.83,33.72,33.82,97800.0,23.4335,23.496,23.4196,23.4891,97800.0
2009-07-24 11:15:00,33.82,33.87,33.8,33.84,34200.0,23.4891,23.5238,23.4752,23.503,34200.0
2009-07-24 11:20:00,33.85,33.93,33.84,33.93,42100.0,23.5099,23.5655,23.503,23.5655,42100.0
2009-07-24 11:25:00,33.92,33.97,33.92,33.95,47800.0,23.5585,23.5933,23.5585,23.5794,47800.0
2009-07-24 11:30:00,33.94,33.99,33.92,33.94,110800.0,23.5724,23.6071,23.5585,23.5724,110800.0
2009-07-24 11:35:00,33.94,33.94,33.9,33.92,59300.0,23.5724,23.5724,23.5446,23.5585,59300.0
2009-07-24 11:40:00,33.91,33.92,33.85,33.89,132100.0,23.5516,23.5585,23.5099,23.5377,132100.0
2009-07-24 11:45:00,33.89,34.03,33.88,34.01,114300.0,23.5377,23.6349,23.5307,23.621,114300.0
2009-07-24 11:50:00,34.01,34.05,33.99,34.03,82200.0,23.621,23.6488,23.6071,23.6349,82200.0
2009-07-24 11:55:00,34.03,34.1,34.01,34.09,199600.0,23.6349,23.6835,23.621,23.6766,199600.0
2009-07-24 12:00:00,34.09,34.11,34.06,34.07,92400.0,23.6766,23.6905,23.6558,23.6627,92400.0
2009-07-24 12:05:00,34.07,34.11,34.04,34.05,125400.0,23.6627,23.6905,23.6419,23.6488,125400.0
2009-07-24 12:10:00,34.05,34.07,34.01,34.02,68500.0,23.6488,23.6627,23.621,23.628,68500.0
2009-07-24 12:15:00,34.02,34.03,33.98,33.99,46300.0,23.628,23.6349,23.6002,23.6071,46300.0
2009-07-24 12:20:00,34.0,34.0,33.92,33.97,133100.0,23.6141,23.6141,23.5585,23.5933,133100.0
2009-07-24 12:25:00,33.97,33.99,33.94,33.99,65400.0,23.5933,23.6071,23.5724,23.6071,65400.0
2009-07-24 12:30:00,33.99,34.01,33.98,33.99,91900.0,23.6071,23.621,23.6002,23.6071,91900.0
2009-07-24 12:35:00,34.0,34.01,33.98,34.0,71000.0,23.6141,23.621,23.6002,23.6141,71000.0
2009-07-24 12:40:00,33.99,34.02,33.98,34.02,105800.0,23.6071,23.628,23.6002,23.628,105800.0
2009-07-24 12:45:00,34.02,34.02,33.98,33.99,64200.0,23.628,23.628,23.6002,23.6071,64200.0
2009-07-24 12:50:00,34.0,34.0,33.99,33.99,55800.0,23.6141,23.6141,23.6071,23.6071,55800.0
2009-07-24 12:55:00,34.0,34.0,33.94,34.0,48400.0,23.6141,23.6141,23.5724,23.6141,48400.0
2009-07-24 13:00:00,34.0,34.0,33.99,34.0,39900.0,23.6141,23.6141,23.6071,23.6141,39900.0
2009-07-24 13:05:00,33.99,34.0,33.98,34.0,36600.0,23.6071,23.6141,23.6002,23.6141,36600.0
2009-07-24 13:10:00,34.0,34.03,33.99,34.03,58400.0,23.6141,23.6349,23.6071,23.6349,58400.0
2009-07-24 13:15:00,34.03,34.11,33.99,34.11,183000.0,23.6349,23.6905,23.6071,23.6905,183000.0
2009-07-24 13:20:00,34.11,34.12,34.05,34.12,63800.0,23.6905,23.6974,23.6488,23.6974,63800.0
2009-07-24 13:25:00,34.12,34.15,34.12,34.13,32100.0,23.6974,23.7183,23.6974,23.7044,32100.0
2009-07-24 13:30:00,34.13,34.24,34.13,34.21,149000.0,23.7044,23.7808,23.7044,23.7599,149000.0
2009-07-24 13:35:00,34.2,34.25,34.15,34.25,89900.0,23.753,23.7877,23.7183,23.7877,89900.0
2009-07-24 13:40:00,34.25,34.27,34.19,34.23,55300.0,23.7877,23.8016,23.7461,23.7738,55300.0
2009-07-24 13:45:00,34.23,34.26,34.23,34.23,58300.0,23.7738,23.7947,23.7738,23.7738,58300.0
2009-07-24 13:50:00,34.22,34.25,34.2,34.23,72700.0,23.7669,23.7877,23.753,23.7738,72700.0
2009-07-24 13:55:00,34.22,34.24,34.22,34.22,38000.0,23.7669,23.7808,23.7669,23.7669,38000.0
2009-07-24 14:00:00,34.22,34.23,34.19,34.2,163800.0,23.7669,23.7738,23.7461,23.753,163800.0
2009-07-24 14:05:00,34.2,34.22,34.18,34.22,118100.0,23.753,23.7669,23.7391,23.7669,118100.0
2009-07-24 14:10:00,34.22,34.23,34.21,34.23,41800.0,23.7669,23.7738,23.7599,23.7738,41800.0
2009-07-24 14:15:00,34.23,34.23,34.19,34.2,72400.0,23.7738,23.7738,23.7461,23.753,72400.0
2009-07-24 14:20:00,34.19,34.2,34.16,34.2,68300.0,23.7461,23.753,23.7252,23.753,68300.0
2009-07-24 14:25:00,34.19,34.22,34.18,34.2,39800.0,23.7461,23.7669,23.7391,23.753,39800.0
2009-07-24 14:30:00,34.21,34.21,34.18,34.19,117300.0,23.7599,23.7599,23.7391,23.7461,117300.0
2009-07-24 14:35:00,34.2,34.21,34.19,34.21,28000.0,23.753,23.7599,23.7461,23.7599,28000.0
2009-07-24 14:40:00,34.21,34.21,34.2,34.21,24500.0,23.7599,23.7599,23.753,23.7599,24500.0
2009-07-24 14:45:00,34.2,34.27,34.2,34.25,129900.0,23.753,23.8016,23.753,23.7877,129900.0
2009-07-24 14:50:00,34.24,34.25,34.19,34.21,116700.0,23.7808,23.7877,23.7461,23.7599,116700.0
2009-07-24 14:55:00,34.21,34.22,34.18,34.19,92800.0,23.7599,23.7669,23.7391,23.7461,92800.0
2009-07-24 15:00:00,34.19,34.24,34.18,34.22,131100.0,23.7461,23.7808,23.7391,23.7669,131100.0
2009-07-24 15:05:00,34.22,34.25,34.21,34.24,35400.0,23.7669,23.7877,23.7599,23.7808,35400.0
2009-07-24 15:10:00,34.24,34.29,34.23,34.28,100100.0,23.7808,23.8155,23.7738,23.8086,100100.0
2009-07-24 15:15:00,34.28,34.29,34.26,34.26,49100.0,23.8086,23.8155,23.7947,23.7947,49100.0
2009-07-24 15:20:00,34.26,34.35,34.26,34.35,136900.0,23.7947,23.8572,23.7947,23.8572,136900.0
2009-07-24 15:25:00,34.35,34.45,34.34,34.45,196800.0,23.8572,23.9266,23.8502,23.9266,196800.0
2009-07-24 15:30:00,34.45,34.46,34.29,34.32,218100.0,23.9266,23.9336,23.8155,23.8363,218100.0
2009-07-24 15:35:00,34.32,34.37,34.28,34.35,147800.0,23.8363,23.8711,23.8086,23.8572,147800.0
2009-07-24 15:40:00,34.35,34.38,34.34,34.37,215700.0,23.8572,23.878,23.8502,23.8711,215700.0
2009-07-24 15:45:00,34.36,34.42,34.36,34.42,230200.0,23.8641,23.9058,23.8641,23.9058,230200.0
2009-07-24 15:50:00,34.42,34.44,34.37,34.4,321700.0,23.9058,23.9197,23.8711,23.8919,321700.0
2009-07-24 15:55:00,34.4,34.43,34.37,34.4,416000.0,23.8919,23.9127,23.8711,23.8919,416000.0
2009-07-27 09:30:00,34.33,34.48,34.1,34.13,184200.0,23.8433,23.9475,23.6835,23.7044,184200.0
2009-07-27 09:35:00,34.11,34.18,34.0,34.0,164900.0,23.6905,23.7391,23.6141,23.6141,164900.0
2009-07-27 09:40:00,34.0,34.17,33.95,34.12,234600.0,23.6141,23.7322,23.5794,23.6974,234600.0
2009-07-27 09:45:00,34.12,34.2,33.92,33.92,149900.0,23.6974,23.753,23.5585,23.5585,149900.0
2009-07-27 09:50:00,33.93,33.94,33.71,33.72,198900.0,23.5655,23.5724,23.4127,23.4196,198900.0
2009-07-27 09:55:00,33.71,33.83,33.67,33.81,125000.0,23.4127,23.496,23.3849,23.4821,125000.0
2009-07-27 10:00:00,33.81,33.93,33.8,33.8,116100.0,23.4821,23.5655,23.4752,23.4752,116100.0
2009-07-27 10:05:00,33.8,33.87,33.77,33.81,93500.0,23.4752,23.5238,23.4543,23.4821,93500.0
2009-07-27 10:10:00,33.81,33.83,33.6,33.64,123300.0,23.4821,23.496,23.3363,23.3641,123300.0
2009-07-27 10:15:00,33.6,33.65,33.57,33.57,111300.0,23.3363,23.371,23.3154,23.3154,111300.0
2009-07-27 10:20:00,33.57,33.68,33.55,33.64,114300.0,23.3154,23.3918,23.3015,23.3641,114300.0
2009-07-27 10:25:00,33.64,33.68,33.56,33.62,172100.0,23.3641,23.3918,23.3085,23.3502,172100.0
2009-07-27 10:30:00,33.61,33.63,33.47,33.48,134900.0,23.3432,23.3571,23.246,23.2529,134900.0
2009-07-27 10:35:00,33.47,33.51,33.4,33.51,157600.0,23.246,23.2738,23.1974,23.2738,157600.0
2009-07-27 10:40:00,33.51,33.59,33.47,33.56,95400.0,23.2738,23.3293,23.246,23.3085,95400.0
2009-07-27 10:45:00,33.56,33.87,33.52,33.53,87700.0,23.3085,23.5238,23.2807,23.2877,87700.0
2009-07-27 10:50:00,33.53,33.53,33.48,33.49,46700.0,23.2877,23.2877,23.2529,23.2599,46700.0
2009-07-27 10:55:00,33.48,33.51,33.44,33.51,85700.0,23.2529,23.2738,23.2252,23.2738,85700.0
2009-07-27 11:00:00,33.5,33.61,33.5,33.57,124100.0,23.2668,23.3432,23.2668,23.3154,124100.0
2009-07-27 11:05:00,33.57,33.63,33.56,33.61,39400.0,23.3154,23.3571,23.3085,23.3432,39400.0
2009-07-27 11:10:00,33.61,33.68,33.61,33.66,96000.0,23.3432,23.3918,23.3432,23.3779,96000.0
2009-07-27 11:15:00,33.66,33.68,33.66,33.67,17800.0,23.3779,23.3918,23.3779,23.3849,17800.0
2009-07-27 11:20:00,33.68,33.76,33.67,33.75,114800.0,23.3918,23.4474,23.3849,23.4405,114800.0
2009-07-27 11:25:00,33.76,33.77,33.7,33.71,95700.0,23.4474,23.4543,23.4057,23.4127,95700.0
2009-07-27 11:30:00,33.71,33.73,33.7,33.73,34000.0,23.4127,23.4266,23.4057,23.4266,34000.0
2009-07-27 11:35:00,33.74,33.74,33.71,33.71,36600.0,23.4335,23.4335,23.4127,23.4127,36600.0
2009-07-27 11:40:00,33.71,33.71,33.61,33.67,147200.0,23.4127,23.4127,23.3432,23.3849,147200.0
2009-07-27 11:45:00,33.67,33.68,33.66,33.66,22900.0,23.3849,23.3918,23.3779,23.3779,22900.0
2009-07-27 11:50:00,33.66,33.66,33.62,33.66,39400.0,23.3779,23.3779,23.3502,23.3779,39400.0
2009-07-27 11:55:00,33.65,33.66,33.62,33.63,65600.0,23.371,23.3779,23.3502,23.3571,65600.0
2009-07-27 12:00:00,33.62,33.64,33.53,33.54,91600.0,23.3502,23.3641,23.2877,23.2946,91600.0
2009-07-27 12:05:00,33.54,33.54,33.49,33.52,59300.0,23.2946,23.2946,23.2599,23.2807,59300.0
2009-07-27 12:10:00,33.53,33.53,33.47,33.47,47700.0,23.2877,23.2877,23.246,23.246,47700.0
2009-07-27 12:15:00,33.48,33.57,33.47,33.57,97900.0,23.2529,23.3154,23.246,23.3154,97900.0
2009-07-27 12:20:00,33.57,33.59,33.54,33.58,28600.0,23.3154,23.3293,23.2946,23.3224,28600.0
2009-07-27 12:25:00,33.58,33.59,33.56,33.57,26300.0,23.3224,23.3293,23.3085,23.3154,26300.0
2009-07-27 12:30:00,33.58,33.59,33.57,33.58,32300.0,23.3224,23.3293,23.3154,23.3224,32300.0
2009-07-27 12:35:00,33.58,33.61,33.57,33.61,27000.0,23.3224,23.3432,23.3154,23.3432,27000.0
2009-07-27 12:40:00,33.61,33.62,33.6,33.61,19600.0,23.3432,23.3502,23.3363,23.3432,19600.0
2009-07-27 12:45:00,33.6,33.62,33.56,33.58,96000.0,23.3363,23.3502,23.3085,23.3224,96000.0
2009-07-27 12:50:00,33.58,33.64,33.58,33.63,44900.0,23.3224,23.3641,23.3224,23.3571,44900.0
2009-07-27 12:55:00,33.62,33.63,33.61,33.61,13100.0,23.3502,23.3571,23.3432,23.3432,13100.0
2009-07-27 13:00:00,33.62,33.65,33.61,33.64,25400.0,23.3502,23.371,23.3432,23.3641,25400.0
2009-07-27 13:05:00,33.65,33.69,33.64,33.68,31700.0,23.371,23.3988,23.3641,23.3918,31700.0
2009-07-27 13:10:00,33.67,33.68,33.63,33.67,83500.0,23.3849,23.3918,23.3571,23.3849,83500.0
2009-07-27 13:15:00,33.67,33.68,33.66,33.68,48700.0,23.3849,23.3918,23.3779,23.3918,48700.0
2009-07-27 13:20:00,33.67,33.69,33.58,33.59,84800.0,23.3849,23.3988,23.3224,23.3293,84800.0
2009-07-27 13:25:00,33.58,33.59,33.55,33.55,26500.0,23.3224,23.3293,23.3015,23.3015,26500.0
2009-07-27 13:30:00,33.55,33.6,33.53,33.6,54100.0,23.3015,23.3363,23.2877,23.3363,54100.0
2009-07-27 13:35:00,33.6,33.61,33.59,33.6,24000.0,23.3363,23.3432,23.3293,23.3363,24000.0
2009-07-27 13:40:00,33.6,33.63,33.6,33.6,30500.0,23.3363,23.3571,23.3363,23.3363,30500.0
2009-07-27 13:45:00,33.61,33.69,33.6,33.68,39900.0,23.3432,23.3988,23.3363,23.3918,39900.0
2009-07-27 13:50:00,33.68,33.76,33.68,33.75,53300.0,23.3918,23.4474,23.3918,23.4405,53300.0
2009-07-27 13:55:00,33.76,33.81,33.75,33.79,61800.0,23.4474,23.4821,23.4405,23.4682,61800.0
2009-07-27 14:00:00,33.8,33.8,33.74,33.74,46400.0,23.4752,23.4752,23.4335,23.4335,46400.0
2009-07-27 14:05:00,33.74,33.78,33.74,33.76,48200.0,23.4335,23.4613,23.4335,23.4474,48200.0
2009-07-27 14:10:00,33.77,33.82,33.76,33.8,67900.0,23.4543,23.4891,23.4474,23.4752,67900.0
2009-07-27 14:15:00,33.8,33.85,33.79,33.84,75800.0,23.4752,23.5099,23.4682,23.503,75800.0
2009-07-27 14:20:00,33.83,33.84,33.82,33.82,31000.0,23.496,23.503,23.4891,23.4891,31000.0
2009-07-27 14:25:00,33.83,33.83,33.79,33.79,85800.0,23.496,23.496,23.4682,23.4682,85800.0
2009-07-27 14:30:00,33.8,33.8,33.77,33.79,62200.0,23.4752,23.4752,23.4543,23.4682,62200.0
2009-07-27 14:35:00,33.79,33.88,33.79,33.88,74600.0,23.4682,23.5307,23.4682,23.5307,74600.0
2009-07-27 14:40:00,33.88,33.93,33.85,33.92,64300.0,23.5307,23.5655,23.5099,23.5585,64300.0
2009-07-27 14:45:00,33.93,33.94,33.89,33.9,107800.0,23.5655,23.5724,23.5377,23.5446,107800.0
2009-07-27 14:50:00,33.9,33.92,33.9,33.9,36100.0,23.5446,23.5585,23.5446,23.5446,36100.0
2009-07-27 14:55:00,33.91,33.96,33.9,33.95,51300.0,23.5516,23.5863,23.5446,23.5794,51300.0
2009-07-27 15:00:00,33.94,33.95,33.92,33.92,80800.0,23.5724,23.5794,23.5585,23.5585,80800.0
2009-07-27 15:05:00,33.93,33.94,33.92,33.92,26200.0,23.5655,23.5724,23.5585,23.5585,26200.0
2009-07-27 15:10:00,33.93,33.94,33.91,33.93,42600.0,23.5655,23.5724,23.5516,23.5655,42600.0
2009-07-27 15:15:00,33.93,33.98,33.91,33.91,109800.0,23.5655,23.6002,23.5516,23.5516,109800.0
2009-07-27 15:20:00,33.91,33.92,33.91,33.91,27300.0,23.5516,23.5585,23.5516,23.5516,27300.0
2009-07-27 15:25:00,33.91,33.99,33.91,33.96,79400.0,23.5516,23.6071,23.5516,23.5863,79400.0
2009-07-27 15:30:00,33.97,33.98,33.93,33.97,133400.0,23.5933,23.6002,23.5655,23.5933,133400.0
2009-07-27 15:35:00,33.96,33.99,33.94,33.97,98200.0,23.5863,23.6071,23.5724,23.5933,98200.0
2009-07-27 15:40:00,33.95,33.97,33.87,33.9,237700.0,23.5794,23.5933,23.5238,23.5446,237700.0
2009-07-27 15:45:00,33.91,33.91,33.8,33.81,188300.0,23.5516,23.5516,23.4752,23.4821,188300.0
2009-07-27 15:50:00,33.81,34.03,33.8,34.01,468100.0,23.4821,23.6349,23.4752,23.621,468100.0
2009-07-27 15:55:00,34.01,34.05,33.98,34.04,534200.0,23.621,23.6488,23.6002,23.6419,534200.0
2009-07-28 09:30:00,33.94,34.0,33.81,33.91,100200.0,23.5724,23.6141,23.4821,23.5516,100200.0
2009-07-28 09:35:00,33.94,34.18,33.9,34.14,113600.0,23.5724,23.7391,23.5446,23.7113,113600.0
2009-07-28 09:40:00,34.14,34.19,33.97,34.05,103700.0,23.7113,23.7461,23.5933,23.6488,103700.0
2009-07-28 09:45:00,34.03,34.21,34.01,34.16,154100.0,23.6349,23.7599,23.621,23.7252,154100.0
2009-07-28 09:50:00,34.16,34.23,34.0,34.09,179000.0,23.7252,23.7738,23.6141,23.6766,179000.0
2009-07-28 09:55:00,34.11,34.21,34.04,34.16,82800.0,23.6905,23.7599,23.6419,23.7252,82800.0
2009-07-28 10:00:00,34.17,34.17,33.92,33.94,134900.0,23.7322,23.7322,23.5585,23.5724,134900.0
2009-07-28 10:05:00,33.94,33.96,33.88,33.88,133300.0,23.5724,23.5863,23.5307,23.5307,133300.0
2009-07-28 10:10:00,33.89,33.93,33.75,33.78,163100.0,23.5377,23.5655,23.4405,23.4613,163100.0
2009-07-28 10:15:00,33.79,33.8,33.67,33.75,214200.0,23.4682,23.4752,23.3849,23.4405,214200.0
2009-07-28 10:20:00,33.75,33.81,33.72,33.79,135500.0,23.4405,23.4821,23.4196,23.4682,135500.0
2009-07-28 10:25:00,33.79,33.82,33.73,33.8,95900.0,23.4682,23.4891,23.4266,23.4752,95900.0
2009-07-28 10:30:00,33.79,33.8,33.74,33.8,88000.0,23.4682,23.4752,23.4335,23.4752,88000.0
2009-07-28 10:35:00,33.8,33.8,33.72,33.79,82700.0,23.4752,23.4752,23.4196,23.4682,82700.0
2009-07-28 10:40:00,33.79,33.8,33.76,33.78,75000.0,23.4682,23.4752,23.4474,23.4613,75000.0
2009-07-28 10:45:00,33.78,33.82,33.74,33.77,222600.0,23.4613,23.4891,23.4335,23.4543,222600.0
2009-07-28 10:50:00,33.77,33.8,33.72,33.77,78100.0,23.4543,23.4752,23.4196,23.4543,78100.0
2009-07-28 10:55:00,33.77,33.81,33.73,33.81,39900.0,23.4543,23.4821,23.4266,23.4821,39900.0
2009-07-28 11:00:00,33.81,33.81,33.66,33.66,174300.0,23.4821,23.4821,23.3779,23.3779,174300.0
2009-07-28 11:05:00,33.65,33.69,33.55,33.59,132200.0,23.371,23.3988,23.3015,23.3293,132200.0
2009-07-28 11:10:00,33.58,33.66,33.53,33.65,91900.0,23.3224,23.3779,23.2877,23.371,91900.0
2009-07-28 11:15:00,33.65,33.72,33.65,33.72,66800.0,23.371,23.4196,23.371,23.4196,66800.0
2009-07-28 11:20:00,33.72,33.72,33.65,33.69,40100.0,23.4196,23.4196,23.371,23.3988,40100.0
2009-07-28 11:25:00,33.7,33.71,33.6,33.63,110600.0,23.4057,23.4127,23.3363,23.3571,110600.0
2009-07-28 11:30:00,33.62,33.63,33.56,33.57,130100.0,23.3502,23.3571,23.3085,23.3154,130100.0
2009-07-28 11:35:00,33.58,33.58,33.49,33.55,50600.0,23.3224,23.3224,23.2599,23.3015,50600.0
2009-07-28 11:40:00,33.56,33.57,33.51,33.53,78900.0,23.3085,23.3154,23.2738,23.2877,78900.0
2009-07-28 11:45:00,33.53,33.55,33.49,33.53,88700.0,23.2877,23.3015,23.2599,23.2877,88700.0
2009-07-28 11:50:00,33.54,33.62,33.53,33.61,50800.0,23.2946,23.3502,23.2877,23.3432,50800.0
2009-07-28 11:55:00,33.61,33.66,33.59,33.64,56300.0,23.3432,23.3779,23.3293,23.3641,56300.0
2009-07-28 12:00:00,33.65,33.67,33.6,33.67,53900.0,23.371,23.3849,23.3363,23.3849,53900.0
2009-07-28 12:05:00,33.67,33.7,33.63,33.69,53600.0,23.3849,23.4057,23.3571,23.3988,53600.0
2009-07-28 12:10:00,33.69,33.74,33.69,33.7,52000.0,23.3988,23.4335,23.3988,23.4057,52000.0
2009-07-28 12:15:00,33.7,33.72,33.69,33.71,50100.0,23.4057,23.4196,23.3988,23.4127,50100.0
2009-07-28 12:20:00,33.71,33.74,33.66,33.68,47200.0,23.4127,23.4335,23.3779,23.3918,47200.0
2009-07-28 12:25:00,33.68,33.71,33.67,33.7,26000.0,23.3918,23.4127,23.3849,23.4057,26000.0
2009-07-28 12:30:00,33.7,33.81,33.69,33.8,83200.0,23.4057,23.4821,23.3988,23.4752,83200.0
2009-07-28 12:35:00,33.81,33.89,33.8,33.88,137300.0,23.4821,23.5377,23.4752,23.5307,137300.0
2009-07-28 12:40:00,33.85,33.85,33.81,33.82,32200.0,23.5099,23.5099,23.4821,23.4891,32200.0
2009-07-28 12:45:00,33.81,33.82,33.79,33.8,65500.0,23.4821,23.4891,23.4682,23.4752,65500.0
2009-07-28 12:50:00,33.81,33.82,33.78,33.8,126900.0,23.4821,23.4891,23.4613,23.4752,126900.0
2009-07-28 12:55:00,33.79,33.83,33.78,33.83,56200.0,23.4682,23.496,23.4613,23.496,56200.0
2009-07-28 13:00:00,33.84,33.84,33.78,33.8,46400.0,23.503,23.503,23.4613,23.4752,46400.0
2009-07-28 13:05:00,33.8,33.87,33.78,33.87,35200.0,23.4752,23.5238,23.4613,23.5238,35200.0
2009-07-28 13:10:00,33.87,33.95,33.86,33.93,67200.0,23.5238,23.5794,23.5169,23.5655,67200.0
2009-07-28 13:15:00,33.93,33.94,33.91,33.91,36000.0,23.5655,23.5724,23.5516,23.5516,36000.0
2009-07-28 13:20:00,33.91,33.94,33.91,33.92,48900.0,23.5516,23.5724,23.5516,23.5585,48900.0
2009-07-28 13:25:00,33.92,33.94,33.88,33.89,42600.0,23.5585,23.5724,23.5307,23.5377,42600.0
2009-07-28 13:30:00,33.9,33.91,33.88,33.89,40400.0,23.5446,23.5516,23.5307,23.5377,40400.0
2009-07-28 13:35:00,33.89,33.93,33.88,33.93,22500.0,23.5377,23.5655,23.5307,23.5655,22500.0
2009-07-28 13:40:00,33.92,33.94,33.86,33.86,59000.0,23.5585,23.5724,23.5169,23.5169,59000.0
2009-07-28 13:45:00,33.86,33.87,33.84,33.86,37200.0,23.5169,23.5238,23.503,23.5169,37200.0
2009-07-28 13:50:00,33.87,33.96,33.83,33.96,74500.0,23.5238,23.5863,23.496,23.5863,74500.0
2009-07-28 13:55:00,33.95,34.0,33.93,33.93,79900.0,23.5794,23.6141,23.5655,23.5655,79900.0
2009-07-28 14:00:00,33.93,33.95,33.88,33.9,78100.0,23.5655,23.5794,23.5307,23.5446,78100.0
2009-07-28 14:05:00,33.9,33.94,33.88,33.93,37400.0,23.5446,23.5724,23.5307,23.5655,37400.0
2009-07-28 14:10:00,33.93,33.98,33.92,33.94,58700.0,23.5655,23.6002,23.5585,23.5724,58700.0
2009-07-28 14:15:00,33.93,33.94,33.91,33.92,31200.0,23.5655,23.5724,23.5516,23.5585,31200.0
2009-07-28 14:20:00,33.92,34.0,33.91,33.98,57800.0,23.5585,23.6141,23.5516,23.6002,57800.0
2009-07-28 14:25:00,33.98,33.98,33.97,33.97,18900.0,23.6002,23.6002,23.5933,23.5933,18900.0
2009-07-28 14:30:00,33.98,34.13,33.97,34.04,171300.0,23.6002,23.7044,23.5933,23.6419,171300.0
2009-07-28 14:35:00,34.05,34.06,33.99,34.03,71800.0,23.6488,23.6558,23.6071,23.6349,71800.0
2009-07-28 14:40:00,34.03,34.05,33.96,33.96,83000.0,23.6349,23.6488,23.5863,23.5863,83000.0
2009-07-28 14:45:00,33.96,33.98,33.95,33.96,56100.0,23.5863,23.6002,23.5794,23.5863,56100.0
2009-07-28 14:50:00,33.96,33.97,33.9,33.91,85300.0,23.5863,23.5933,23.5446,23.5516,85300.0
2009-07-28 14:55:00,33.91,33.96,33.9,33.95,76500.0,23.5516,23.5863,23.5446,23.5794,76500.0
2009-07-28 15:00:00,33.94,33.96,33.92,33.96,68300.0,23.5724,23.5863,23.5585,23.5863,68300.0
2009-07-28 15:05:00,33.97,33.99,33.94,33.94,89100.0,23.5933,23.6071,23.5724,23.5724,89100.0
2009-07-28 15:10:00,33.94,34.02,33.94,34.01,55900.0,23.5724,23.628,23.5724,23.621,55900.0
2009-07-28 15:15:00,34.01,34.04,33.95,33.95,110000.0,23.621,23.6419,23.5794,23.5794,110000.0
2009-07-28 15:20:00,33.95,33.96,33.88,33.91,92500.0,23.5794,23.5863,23.5307,23.5516,92500.0
2009-07-28 15:25:00,33.9,33.94,33.9,33.93,62300.0,23.5446,23.5724,23.5446,23.5655,62300.0
2009-07-28 15:30:00,33.93,33.99,33.91,33.96,130300.0,23.5655,23.6071,23.5516,23.5863,130300.0
2009-07-28 15:35:00,33.96,33.97,33.9,33.9,111300.0,23.5863,23.5933,23.5446,23.5446,111300.0
2009-07-28 15:40:00,33.89,34.01,33.89,34.0,120200.0,23.5377,23.621,23.5377,23.6141,120200.0
2009-07-28 15:45:00,34.0,34.07,34.0,34.06,143300.0,23.6141,23.6627,23.6141,23.6558,143300.0
2009-07-28 15:50:00,34.07,34.07,33.98,34.0,156500.0,23.6627,23.6627,23.6002,23.6141,156500.0
2009-07-28 15:55:00,34.0,34.07,34.0,34.06,193600.0,23.6141,23.6627,23.6141,23.6558,193600.0
2009-07-29 09:30:00,33.98,34.0,33.7,33.73,110200.0,23.6002,23.6141,23.4057,23.4266,110200.0
2009-07-29 09:35:00,33.71,33.82,33.66,33.82,110900.0,23.4127,23.4891,23.3779,23.4891,110900.0
2009-07-29 09:40:00,33.81,34.02,33.74,34.0,84100.0,23.4821,23.628,23.4335,23.6141,84100.0
2009-07-29 09:45:00,33.99,34.05,33.97,34.0,85200.0,23.6071,23.6488,23.5933,23.6141,85200.0
2009-07-29 09:50:00,34.01,34.01,33.89,33.94,90600.0,23.621,23.621,23.5377,23.5724,90600.0
2009-07-29 09:55:00,33.94,34.08,33.91,34.05,90700.0,23.5724,23.6697,23.5516,23.6488,90700.0
2009-07-29 10:00:00,34.05,34.22,33.8,34.21,257700.0,23.6488,23.7669,23.4752,23.7599,257700.0
2009-07-29 10:05:00,34.21,34.35,34.0,34.2,286600.0,23.7599,23.8572,23.6141,23.753,286600.0
2009-07-29 10:10:00,34.2,34.26,34.19,34.22,163800.0,23.753,23.7947,23.7461,23.7669,163800.0
2009-07-29 10:15:00,34.23,34.23,34.04,34.05,172300.0,23.7738,23.7738,23.6419,23.6488,172300.0
2009-07-29 10:20:00,34.04,34.13,34.02,34.03,56000.0,23.6419,23.7044,23.628,23.6349,56000.0
2009-07-29 10:25:00,34.02,34.17,34.0,34.13,97700.0,23.628,23.7322,23.6141,23.7044,97700.0
2009-07-29 10:30:00,34.13,34.15,34.02,34.14,67000.0,23.7044,23.7183,23.628,23.7113,67000.0
2009-07-29 10:35:00,34.14,34.14,34.03,34.03,70000.0,23.7113,23.7113,23.6349,23.6349,70000.0
2009-07-29 10:40:00,34.02,34.22,34.0,34.16,176200.0,23.628,23.7669,23.6141,23.7252,176200.0
2009-07-29 10:45:00,34.15,34.16,34.01,34.05,132000.0,23.7183,23.7252,23.621,23.6488,132000.0
2009-07-29 10:50:00,34.04,34.08,33.99,34.02,89500.0,23.6419,23.6697,23.6071,23.628,89500.0
2009-07-29 10:55:00,34.03,34.1,33.97,34.06,75800.0,23.6349,23.6835,23.5933,23.6558,75800.0
2009-07-29 11:00:00,34.06,34.1,34.04,34.05,66900.0,23.6558,23.6835,23.6419,23.6488,66900.0
2009-07-29 11:05:00,34.05,34.17,34.05,34.17,45800.0,23.6488,23.7322,23.6488,23.7322,45800.0
2009-07-29 11:10:00,34.17,34.19,33.98,33.99,60400.0,23.7322,23.7461,23.6002,23.6071,60400.0
2009-07-29 11:15:00,33.99,34.03,33.93,34.0,126900.0,23.6071,23.6349,23.5655,23.6141,126900.0
2009-07-29 11:20:00,33.99,34.0,33.84,33.84,126700.0,23.6071,23.6141,23.503,23.503,126700.0
2009-07-29 11:25:00,33.84,33.88,33.81,33.82,87800.0,23.503,23.5307,23.4821,23.4891,87800.0
2009-07-29 11:30:00,33.81,33.91,33.79,33.85,94000.0,23.4821,23.5516,23.4682,23.5099,94000.0
2009-07-29 11:35:00,33.84,33.86,33.78,33.81,52200.0,23.503,23.5169,23.4613,23.4821,52200.0
2009-07-29 11:40:00,33.8,33.87,33.78,33.87,62100.0,23.4752,23.5238,23.4613,23.5238,62100.0
2009-07-29 11:45:00,33.87,33.92,33.87,33.91,43700.0,23.5238,23.5585,23.5238,23.5516,43700.0
2009-07-29 11:50:00,33.91,33.93,33.91,33.93,77800.0,23.5516,23.5655,23.5516,23.5655,77800.0
2009-07-29 11:55:00,33.93,34.04,33.92,34.03,50700.0,23.5655,23.6419,23.5585,23.6349,50700.0
2009-07-29 12:00:00,34.03,34.07,33.95,34.05,155200.0,23.6349,23.6627,23.5794,23.6488,155200.0
2009-07-29 12:05:00,34.05,34.05,33.99,34.02,43100.0,23.6488,23.6488,23.6071,23.628,43100.0
2009-07-29 12:10:00,34.03,34.03,34.02,34.02,18000.0,23.6349,23.6349,23.628,23.628,18000.0
2009-07-29 12:15:00,34.03,34.07,33.99,34.07,70200.0,23.6349,23.6627,23.6071,23.6627,70200.0
2009-07-29 12:20:00,34.06,34.08,34.0,34.04,39500.0,23.6558,23.6697,23.6141,23.6419,39500.0
2009-07-29 12:25:00,34.05,34.09,34.04,34.09,35800.0,23.6488,23.6766,23.6419,23.6766,35800.0
2009-07-29 12:30:00,34.09,34.09,34.04,34.08,35200.0,23.6766,23.6766,23.6419,23.6697,35200.0
2009-07-29 12:35:00,34.09,34.18,34.08,34.14,35500.0,23.6766,23.7391,23.6697,23.7113,35500.0
2009-07-29 12:40:00,34.15,34.16,34.1,34.13,31700.0,23.7183,23.7252,23.6835,23.7044,31700.0
2009-07-29 12:45:00,34.12,34.13,34.09,34.09,22100.0,23.6974,23.7044,23.6766,23.6766,22100.0
2009-07-29 12:50:00,34.1,34.14,34.04,34.05,27200.0,23.6835,23.7113,23.6419,23.6488,27200.0
2009-07-29 12:55:00,34.05,34.08,34.05,34.07,14000.0,23.6488,23.6697,23.6488,23.6627,14000.0
2009-07-29 13:00:00,34.07,34.09,33.95,34.01,118700.0,23.6627,23.6766,23.5794,23.621,118700.0
2009-07-29 13:05:00,34.02,34.04,33.96,33.98,247300.0,23.628,23.6419,23.5863,23.6002,247300.0
2009-07-29 13:10:00,33.98,34.0,33.94,33.99,102400.0,23.6002,23.6141,23.5724,23.6071,102400.0
2009-07-29 13:15:00,33.98,33.98,33.92,33.98,63500.0,23.6002,23.6002,23.5585,23.6002,63500.0
2009-07-29 13:20:00,33.97,33.99,33.93,33.97,47200.0,23.5933,23.6071,23.5655,23.5933,47200.0
2009-07-29 13:25:00,33.96,33.98,33.89,33.9,65900.0,23.5863,23.6002,23.5377,23.5446,65900.0
2009-07-29 13:30:00,33.9,33.92,33.86,33.91,64900.0,23.5446,23.5585,23.5169,23.5516,64900.0
2009-07-29 13:35:00,33.9,33.96,33.89,33.94,73700.0,23.5446,23.5863,23.5377,23.5724,73700.0
2009-07-29 13:40:00,33.94,33.99,33.93,33.99,102500.0,23.5724,23.6071,23.5655,23.6071,102500.0
2009-07-29 13:45:00,33.99,34.05,33.97,34.05,79900.0,23.6071,23.6488,23.5933,23.6488,79900.0
2009-07-29 13:50:00,34.05,34.06,33.98,33.98,67300.0,23.6488,23.6558,23.6002,23.6002,67300.0
2009-07-29 13:55:00,33.98,34.0,33.93,34.0,55300.0,23.6002,23.6141,23.5655,23.6141,55300.0
2009-07-29 14:00:00,34.0,34.04,33.94,33.97,127000.0,23.6141,23.6419,23.5724,23.5933,127000.0
2009-07-29 14:05:00,33.97,33.98,33.89,33.91,64500.0,23.5933,23.6002,23.5377,23.5516,64500.0
2009-07-29 14:10:00,33.9,33.94,33.88,33.9,91800.0,23.5446,23.5724,23.5307,23.5446,91800.0
2009-07-29 14:15:00,33.9,33.96,33.87,33.9,213900.0,23.5446,23.5863,23.5238,23.5446,213900.0
2009-07-29 14:20:00,33.9,33.9,33.84,33.9,59200.0,23.5446,23.5446,23.503,23.5446,59200.0
2009-07-29 14:25:00,33.9,33.99,33.9,33.99,73300.0,23.5446,23.6071,23.5446,23.6071,73300.0
2009-07-29 14:30:00,33.98,33.99,33.96,33.96,88100.0,23.6002,23.6071,23.5863,23.5863,88100.0
2009-07-29 14:35:00,33.96,33.96,33.92,33.95,124500.0,23.5863,23.5863,23.5585,23.5794,124500.0
2009-07-29 14:40:00,33.94,33.95,33.84,33.85,140600.0,23.5724,23.5794,23.503,23.5099,140600.0
2009-07-29 14:45:00,33.84,33.87,33.81,33.82,72500.0,23.503,23.5238,23.4821,23.4891,72500.0
2009-07-29 14:50:00,33.82,33.84,33.81,33.83,52700.0,23.4891,23.503,23.4821,23.496,52700.0
2009-07-29 14:55:00,33.83,33.83,33.76,33.8,129100.0,23.496,23.496,23.4474,23.4752,129100.0
2009-07-29 15:00:00,33.81,33.91,33.79,33.88,100500.0,23.4821,23.5516,23.4682,23.5307,100500.0
2009-07-29 15:05:00,33.88,33.91,33.87,33.9,95900.0,23.5307,23.5516,23.5238,23.5446,95900.0
2009-07-29 15:10:00,33.89,33.94,33.87,33.93,338800.0,23.5377,23.5724,23.5238,23.5655,338800.0
2009-07-29 15:15:00,33.93,33.93,33.79,33.83,275700.0,23.5655,23.5655,23.4682,23.496,275700.0
2009-07-29 15:20:00,33.82,33.85,33.78,33.81,319400.0,23.4891,23.5099,23.4613,23.4821,319400.0
2009-07-29 15:25:00,33.81,33.81,33.74,33.75,274500.0,23.4821,23.4821,23.4335,23.4405,274500.0
2009-07-29 15:30:00,33.75,33.79,33.75,33.79,107300.0,23.4405,23.4682,23.4405,23.4682,107300.0
2009-07-29 15:35:00,33.79,33.82,33.75,33.76,496000.0,23.4682,23.4891,23.4405,23.4474,496000.0
2009-07-29 15:40:00,33.77,33.83,33.76,33.78,329100.0,23.4543,23.496,23.4474,23.4613,329100.0
2009-07-29 15:45:00,33.78,33.93,33.77,33.93,229400.0,23.4613,23.5655,23.4543,23.5655,229400.0
2009-07-29 15:50:00,33.93,33.95,33.9,33.91,244300.0,23.5655,23.5794,23.5446,23.5516,244300.0
2009-07-29 15:55:00,33.9,33.95,33.9,33.94,311400.0,23.5446,23.5794,23.5446,23.5724,311400.0
2009-07-30 09:30:00,34.13,34.37,34.04,34.15,230000.0,23.7044,23.8711,23.6419,23.7183,230000.0
2009-07-30 09:35:00,34.14,34.14,34.0,34.09,92000.0,23.7113,23.7113,23.6141,23.6766,92000.0
2009-07-30 09:40:00,34.09,34.18,34.06,34.11,114100.0,23.6766,23.7391,23.6558,23.6905,114100.0
2009-07-30 09:45:00,34.1,34.11,34.06,34.09,82100.0,23.6835,23.6905,23.6558,23.6766,82100.0
2009-07-30 09:50:00,34.1,34.11,33.95,34.0,264600.0,23.6835,23.6905,23.5794,23.6141,264600.0
2009-07-30 09:55:00,34.01,34.19,33.99,34.13,297000.0,23.621,23.7461,23.6071,23.7044,297000.0
2009-07-30 10:00:00,34.13,34.19,34.08,34.13,145200.0,23.7044,23.7461,23.6697,23.7044,145200.0
2009-07-30 10:05:00,34.12,34.15,34.09,34.15,163000.0,23.6974,23.7183,23.6766,23.7183,163000.0
2009-07-30 10:10:00,34.15,34.17,34.11,34.15,119000.0,23.7183,23.7322,23.6905,23.7183,119000.0
2009-07-30 10:15:00,34.15,34.2,34.14,34.2,89400.0,23.7183,23.753,23.7113,23.753,89400.0
2009-07-30 10:20:00,34.2,34.22,34.18,34.22,120200.0,23.753,23.7669,23.7391,23.7669,120200.0
2009-07-30 10:25:00,34.21,34.31,34.21,34.24,163600.0,23.7599,23.8294,23.7599,23.7808,163600.0
2009-07-30 10:30:00,34.24,34.38,34.23,34.38,134000.0,23.7808,23.878,23.7738,23.878,134000.0
2009-07-30 10:35:00,34.38,34.48,34.36,34.37,112000.0,23.878,23.9475,23.8641,23.8711,112000.0
2009-07-30 10:40:00,34.38,34.43,34.33,34.42,69700.0,23.878,23.9127,23.8433,23.9058,69700.0
2009-07-30 10:45:00,34.41,34.49,34.41,34.48,77400.0,23.8988,23.9544,23.8988,23.9475,77400.0
2009-07-30 10:50:00,34.47,34.49,34.38,34.47,170900.0,23.9405,23.9544,23.878,23.9405,170900.0
2009-07-30 10:55:00,34.47,34.51,34.44,34.44,93700.0,23.9405,23.9683,23.9197,23.9197,93700.0
2009-07-30 11:00:00,34.44,34.49,34.4,34.43,80100.0,23.9197,23.9544,23.8919,23.9127,80100.0
2009-07-30 11:05:00,34.43,34.45,34.33,34.39,87800.0,23.9127,23.9266,23.8433,23.885,87800.0
2009-07-30 11:10:00,34.4,34.49,34.39,34.45,94100.0,23.8919,23.9544,23.885,23.9266,94100.0
2009-07-30 11:15:00,34.45,34.5,34.42,34.46,42600.0,23.9266,23.9614,23.9058,23.9336,42600.0
2009-07-30 11:20:00,34.46,34.52,34.43,34.51,68900.0,23.9336,23.9752,23.9127,23.9683,68900.0
2009-07-30 11:25:00,34.51,34.54,34.45,34.45,96100.0,23.9683,23.9891,23.9266,23.9266,96100.0
2009-07-30 11:30:00,34.47,34.51,34.43,34.46,103600.0,23.9405,23.9683,23.9127,23.9336,103600.0
2009-07-30 11:35:00,34.46,34.59,34.46,34.54,144800.0,23.9336,24.0239,23.9336,23.9891,144800.0
2009-07-30 11:40:00,34.54,34.54,34.46,34.48,60100.0,23.9891,23.9891,23.9336,23.9475,60100.0
2009-07-30 11:45:00,34.47,34.53,34.45,34.51,38300.0,23.9405,23.9822,23.9266,23.9683,38300.0
2009-07-30 11:50:00,34.51,34.51,34.39,34.39,40700.0,23.9683,23.9683,23.885,23.885,40700.0
2009-07-30 11:55:00,34.39,34.49,34.38,34.46,82100.0,23.885,23.9544,23.878,23.9336,82100.0
2009-07-30 12:00:00,34.45,34.49,34.42,34.48,71800.0,23.9266,23.9544,23.9058,23.9475,71800.0
2009-07-30 12:05:00,34.48,34.55,34.48,34.53,50600.0,23.9475,23.9961,23.9475,23.9822,50600.0
2009-07-30 12:10:00,34.52,34.52,34.44,34.46,25700.0,23.9752,23.9752,23.9197,23.9336,25700.0
2009-07-30 12:15:00,34.47,34.54,34.47,34.51,38100.0,23.9405,23.9891,23.9405,23.9683,38100.0
2009-07-30 12:20:00,34.51,34.51,34.41,34.42,41300.0,23.9683,23.9683,23.8988,23.9058,41300.0
2009-07-30 12:25:00,34.42,34.42,34.35,34.38,34100.0,23.9058,23.9058,23.8572,23.878,34100.0
2009-07-30 12:30:00,34.37,34.54,34.37,34.54,82700.0,23.8711,23.9891,23.8711,23.9891,82700.0
2009-07-30 12:35:00,34.53,34.55,34.48,34.49,49300.0,23.9822,23.9961,23.9475,23.9544,49300.0
2009-07-30 12:40:00,34.49,34.51,34.47,34.48,22100.0,23.9544,23.9683,23.9405,23.9475,22100.0
2009-07-30 12:45:00,34.48,34.52,34.47,34.48,41400.0,23.9475,23.9752,23.9405,23.9475,41400.0
2009-07-30 12:50:00,34.47,34.48,34.39,34.39,83400.0,23.9405,23.9475,23.885,23.885,83400.0
2009-07-30 12:55:00,34.39,34.4,34.32,34.34,54800.0,23.885,23.8919,23.8363,23.8502,54800.0
2009-07-30 13:00:00,34.33,34.45,34.3,34.35,134200.0,23.8433,23.9266,23.8224,23.8572,134200.0
2009-07-30 13:05:00,34.35,34.37,34.3,34.37,82800.0,23.8572,23.8711,23.8224,23.8711,82800.0
2009-07-30 13:10:00,34.37,34.39,34.32,34.35,101700.0,23.8711,23.885,23.8363,23.8572,101700.0
2009-07-30 13:15:00,34.34,34.36,34.31,34.32,86800.0,23.8502,23.8641,23.8294,23.8363,86800.0
2009-07-30 13:20:00,34.32,34.35,34.29,34.33,139200.0,23.8363,23.8572,23.8155,23.8433,139200.0
2009-07-30 13:25:00,34.32,34.34,34.28,34.3,85400.0,23.8363,23.8502,23.8086,23.8224,85400.0
2009-07-30 13:30:00,34.3,34.34,34.27,34.32,101000.0,23.8224,23.8502,23.8016,23.8363,101000.0
2009-07-30 13:35:00,34.31,34.32,34.28,34.3,43800.0,23.8294,23.8363,23.8086,23.8224,43800.0
2009-07-30 13:40:00,34.3,34.34,34.27,34.28,69200.0,23.8224,23.8502,23.8016,23.8086,69200.0
2009-07-30 13:45:00,34.29,34.31,34.24,34.24,75200.0,23.8155,23.8294,23.7808,23.7808,75200.0
2009-07-30 13:50:00,34.25,34.28,34.21,34.22,103400.0,23.7877,23.8086,23.7599,23.7669,103400.0
2009-07-30 13:55:00,34.22,34.23,34.15,34.18,81100.0,23.7669,23.7738,23.7183,23.7391,81100.0
2009-07-30 14:00:00,34.17,34.21,34.17,34.21,49700.0,23.7322,23.7599,23.7322,23.7599,49700.0
2009-07-30 14:05:00,34.21,34.26,34.2,34.24,119800.0,23.7599,23.7947,23.753,23.7808,119800.0
2009-07-30 14:10:00,34.24,34.26,34.21,34.25,78300.0,23.7808,23.7947,23.7599,23.7877,78300.0
2009-07-30 14:15:00,34.24,34.25,34.24,34.24,53700.0,23.7808,23.7877,23.7808,23.7808,53700.0
2009-07-30 14:20:00,34.24,34.29,34.23,34.28,89900.0,23.7808,23.8155,23.7738,23.8086,89900.0
2009-07-30 14:25:00,34.28,34.34,34.28,34.34,95000.0,23.8086,23.8502,23.8086,23.8502,95000.0
2009-07-30 14:30:00,34.33,34.35,34.28,34.3,61400.0,23.8433,23.8572,23.8086,23.8224,61400.0
2009-07-30 14:35:00,34.3,34.33,34.27,34.32,65500.0,23.8224,23.8433,23.8016,23.8363,65500.0
2009-07-30 14:40:00,34.32,34.35,34.31,34.33,51700.0,23.8363,23.8572,23.8294,23.8433,51700.0
2009-07-30 14:45:00,34.33,34.35,34.29,34.3,42700.0,23.8433,23.8572,23.8155,23.8224,42700.0
2009-07-30 14:50:00,34.3,34.38,34.3,34.35,71200.0,23.8224,23.878,23.8224,23.8572,71200.0
2009-07-30 14:55:00,34.36,34.39,34.32,34.33,52400.0,23.8641,23.885,23.8363,23.8433,52400.0
2009-07-30 15:00:00,34.32,34.43,34.32,34.4,78500.0,23.8363,23.9127,23.8363,23.8919,78500.0
2009-07-30 15:05:00,34.41,34.41,34.35,34.39,38800.0,23.8988,23.8988,23.8572,23.885,38800.0
2009-07-30 15:10:00,34.39,34.41,34.36,34.38,50500.0,23.885,23.8988,23.8641,23.878,50500.0
2009-07-30 15:15:00,34.38,34.4,34.34,34.39,59000.0,23.878,23.8919,23.8502,23.885,59000.0
2009-07-30 15:20:00,34.4,34.4,34.31,34.35,121300.0,23.8919,23.8919,23.8294,23.8572,121300.0
2009-07-30 15:25:00,34.34,34.35,34.15,34.27,501700.0,23.8502,23.8572,23.7183,23.8016,501700.0
2009-07-30 15:30:00,34.27,34.29,34.17,34.18,511500.0,23.8016,23.8155,23.7322,23.7391,511500.0
2009-07-30 15:35:00,34.17,34.18,34.01,34.01,377300.0,23.7322,23.7391,23.621,23.621,377300.0
2009-07-30 15:40:00,34.02,34.02,33.69,33.69,785500.0,23.628,23.628,23.3988,23.3988,785500.0
2009-07-30 15:45:00,33.7,33.71,33.57,33.68,944600.0,23.4057,23.4127,23.3154,23.3918,944600.0
2009-07-30 15:50:00,33.68,33.83,33.68,33.7,763400.0,23.3918,23.496,23.3918,23.4057,763400.0
2009-07-30 15:55:00,33.69,33.73,33.54,33.59,1245200.0,23.3988,23.4266,23.2946,23.3293,1245200.0
2009-07-31 09:30:00,33.62,33.8,33.54,33.75,219200.0,23.3502,23.4752,23.2946,23.4405,219200.0
2009-07-31 09:35:00,33.75,33.82,33.61,33.64,328700.0,23.4405,23.4891,23.3432,23.3641,328700.0
2009-07-31 09:40:00,33.65,33.75,33.56,33.58,249400.0,23.371,23.4405,23.3085,23.3224,249400.0
2009-07-31 09:45:00,33.58,33.9,33.58,33.82,323100.0,23.3224,23.5446,23.3224,23.4891,323100.0
2009-07-31 09:50:00,33.81,33.81,33.7,33.77,110000.0,23.4821,23.4821,23.4057,23.4543,110000.0
2009-07-31 09:55:00,33.76,33.77,33.69,33.71,169500.0,23.4474,23.4543,23.3988,23.4127,169500.0
2009-07-31 10:00:00,33.71,33.72,33.58,33.61,181700.0,23.4127,23.4196,23.3224,23.3432,181700.0
2009-07-31 10:05:00,33.62,33.63,33.53,33.61,156600.0,23.3502,23.3571,23.2877,23.3432,156600.0
2009-07-31 10:10:00,33.61,33.76,33.61,33.72,128600.0,23.3432,23.4474,23.3432,23.4196,128600.0
2009-07-31 10:15:00,33.72,33.78,33.69,33.77,139100.0,23.4196,23.4613,23.3988,23.4543,139100.0
2009-07-31 10:20:00,33.77,33.87,33.74,33.78,80200.0,23.4543,23.5238,23.4335,23.4613,80200.0
2009-07-31 10:25:00,33.77,33.83,33.67,33.71,90400.0,23.4543,23.496,23.3849,23.4127,90400.0
2009-07-31 10:30:00,33.71,33.75,33.7,33.74,60600.0,23.4127,23.4405,23.4057,23.4335,60600.0
2009-07-31 10:35:00,33.73,33.75,33.67,33.7,46700.0,23.4266,23.4405,23.3849,23.4057,46700.0
2009-07-31 10:40:00,33.7,33.76,33.67,33.75,55600.0,23.4057,23.4474,23.3849,23.4405,55600.0
2009-07-31 10:45:00,33.75,33.76,33.67,33.69,54800.0,23.4405,23.4474,23.3849,23.3988,54800.0
2009-07-31 10:50:00,33.69,33.71,33.68,33.69,37300.0,23.3988,23.4127,23.3918,23.3988,37300.0
2009-07-31 10:55:00,33.69,33.7,33.66,33.66,35900.0,23.3988,23.4057,23.3779,23.3779,35900.0
2009-07-31 11:00:00,33.67,33.7,33.65,33.67,52500.0,23.3849,23.4057,23.371,23.3849,52500.0
2009-07-31 11:05:00,33.66,33.67,33.65,33.65,45600.0,23.3779,23.3849,23.371,23.371,45600.0
2009-07-31 11:10:00,33.65,33.69,33.65,33.67,65000.0,23.371,23.3988,23.371,23.3849,65000.0
2009-07-31 11:15:00,33.66,33.67,33.63,33.63,82200.0,23.3779,23.3849,23.3571,23.3571,82200.0
2009-07-31 11:20:00,33.64,33.68,33.63,33.64,39500.0,23.3641,23.3918,23.3571,23.3641,39500.0
2009-07-31 11:25:00,33.64,33.65,33.61,33.63,64500.0,23.3641,23.371,23.3432,23.3571,64500.0
2009-07-31 11:30:00,33.61,33.66,33.57,33.66,66500.0,23.3432,23.3779,23.3154,23.3779,66500.0
2009-07-31 11:35:00,33.65,33.68,33.63,33.64,58600.0,23.371,23.3918,23.3571,23.3641,58600.0
2009-07-31 11:40:00,33.64,33.67,33.63,33.63,52100.0,23.3641,23.3849,23.3571,23.3571,52100.0
2009-07-31 11:45:00,33.63,33.63,33.57,33.58,43000.0,23.3571,23.3571,23.3154,23.3224,43000.0
2009-07-31 11:50:00,33.59,33.66,33.58,33.63,81800.0,23.3293,23.3779,23.3224,23.3571,81800.0
2009-07-31 11:55:00,33.63,33.64,33.61,33.64,58400.0,23.3571,23.3641,23.3432,23.3641,58400.0
2009-07-31 12:00:00,33.64,33.65,33.63,33.64,81000.0,23.3641,23.371,23.3571,23.3641,81000.0
2009-07-31 12:05:00,33.65,33.65,33.62,33.65,47800.0,23.371,23.371,23.3502,23.371,47800.0
2009-07-31 12:10:00,33.64,33.65,33.63,33.63,21000.0,23.3641,23.371,23.3571,23.3571,21000.0
2009-07-31 12:15:00,33.63,33.64,33.59,33.64,66400.0,23.3571,23.3641,23.3293,23.3641,66400.0
2009-07-31 12:20:00,33.63,33.68,33.63,33.64,95600.0,23.3571,23.3918,23.3571,23.3641,95600.0
2009-07-31 12:25:00,33.64,33.66,33.56,33.57,406400.0,23.3641,23.3779,23.3085,23.3154,406400.0
2009-07-31 12:30:00,33.57,33.57,33.54,33.55,64100.0,23.3154,23.3154,23.2946,23.3015,64100.0
2009-07-31 12:35:00,33.56,33.56,33.52,33.52,28800.0,23.3085,23.3085,23.2807,23.2807,28800.0
2009-07-31 12:40:00,33.52,33.53,33.47,33.49,91500.0,23.2807,23.2877,23.246,23.2599,91500.0
2009-07-31 12:45:00,33.49,33.5,33.42,33.42,93500.0,23.2599,23.2668,23.2113,23.2113,93500.0
2009-07-31 12:50:00,33.43,33.43,33.29,33.3,238300.0,23.2182,23.2182,23.121,23.1279,238300.0
2009-07-31 12:55:00,33.3,33.31,33.24,33.26,181800.0,23.1279,23.1349,23.0862,23.1001,181800.0
2009-07-31 13:00:00,33.26,33.28,33.21,33.24,147200.0,23.1001,23.114,23.0654,23.0862,147200.0
2009-07-31 13:05:00,33.25,33.26,33.22,33.24,99700.0,23.0932,23.1001,23.0724,23.0862,99700.0
2009-07-31 13:10:00,33.24,33.26,33.23,33.24,111200.0,23.0862,23.1001,23.0793,23.0862,111200.0
2009-07-31 13:15:00,33.25,33.25,33.22,33.22,54600.0,23.0932,23.0932,23.0724,23.0724,54600.0
2009-07-31 13:20:00,33.22,33.24,33.21,33.23,136900.0,23.0724,23.0862,23.0654,23.0793,136900.0
2009-07-31 13:25:00,33.24,33.26,33.23,33.25,104100.0,23.0862,23.1001,23.0793,23.0932,104100.0
2009-07-31 13:30:00,33.25,33.33,33.24,33.25,137000.0,23.0932,23.1488,23.0862,23.0932,137000.0
2009-07-31 13:35:00,33.25,33.28,33.25,33.28,64700.0,23.0932,23.114,23.0932,23.114,64700.0
2009-07-31 13:40:00,33.28,33.29,33.25,33.27,114400.0,23.114,23.121,23.0932,23.1071,114400.0
2009-07-31 13:45:00,33.27,33.33,33.26,33.28,93000.0,23.1071,23.1488,23.1001,23.114,93000.0
2009-07-31 13:50:00,33.29,33.29,33.24,33.24,66100.0,23.121,23.121,23.0862,23.0862,66100.0
2009-07-31 13:55:00,33.25,33.29,33.24,33.28,68800.0,23.0932,23.121,23.0862,23.114,68800.0
2009-07-31 14:00:00,33.29,33.3,33.27,33.3,114000.0,23.121,23.1279,23.1071,23.1279,114000.0
2009-07-31 14:05:00,33.3,33.3,33.27,33.3,90100.0,23.1279,23.1279,23.1071,23.1279,90100.0
2009-07-31 14:10:00,33.3,33.38,33.29,33.38,142900.0,23.1279,23.1835,23.121,23.1835,142900.0
2009-07-31 14:15:00,33.38,33.41,33.36,33.41,81400.0,23.1835,23.2043,23.1696,23.2043,81400.0
2009-07-31 14:20:00,33.41,33.44,33.37,33.43,104600.0,23.2043,23.2252,23.1765,23.2182,104600.0
2009-07-31 14:25:00,33.42,33.45,33.42,33.43,69200.0,23.2113,23.2321,23.2113,23.2182,69200.0
2009-07-31 14:30:00,33.43,33.46,33.4,33.46,62900.0,23.2182,23.239,23.1974,23.239,62900.0
2009-07-31 14:35:00,33.46,33.46,33.36,33.39,100100.0,23.239,23.239,23.1696,23.1904,100100.0
2009-07-31 14:40:00,33.38,33.4,33.33,33.39,157200.0,23.1835,23.1974,23.1488,23.1904,157200.0
2009-07-31 14:45:00,33.39,33.4,33.31,33.35,57500.0,23.1904,23.1974,23.1349,23.1626,57500.0
2009-07-31 14:50:00,33.36,33.41,33.35,33.39,115700.0,23.1696,23.2043,23.1626,23.1904,115700.0
2009-07-31 14:55:00,33.38,33.41,33.36,33.36,78700.0,23.1835,23.2043,23.1696,23.1696,78700.0
2009-07-31 15:00:00,33.37,33.37,33.36,33.37,49600.0,23.1765,23.1765,23.1696,23.1765,49600.0
2009-07-31 15:05:00,33.37,33.38,33.36,33.38,60200.0,23.1765,23.1835,23.1696,23.1835,60200.0
2009-07-31 15:10:00,33.37,33.44,33.37,33.39,110200.0,23.1765,23.2252,23.1765,23.1904,110200.0
2009-07-31 15:15:00,33.4,33.49,33.39,33.49,64500.0,23.1974,23.2599,23.1904,23.2599,64500.0
2009-07-31 15:20:00,33.49,33.56,33.48,33.54,226400.0,23.2599,23.3085,23.2529,23.2946,226400.0
2009-07-31 15:25:00,33.54,33.56,33.47,33.53,186800.0,23.2946,23.3085,23.246,23.2877,186800.0
2009-07-31 15:30:00,33.52,33.52,33.44,33.49,115700.0,23.2807,23.2807,23.2252,23.2599,115700.0
2009-07-31 15:35:00,33.49,33.49,33.43,33.45,101100.0,23.2599,23.2599,23.2182,23.2321,101100.0
2009-07-31 15:40:00,33.45,33.48,33.42,33.45,244100.0,23.2321,23.2529,23.2113,23.2321,244100.0
2009-07-31 15:45:00,33.45,33.47,33.44,33.46,296600.0,23.2321,23.246,23.2252,23.239,296600.0
2009-07-31 15:50:00,33.46,33.51,33.41,33.49,491400.0,23.239,23.2738,23.2043,23.2599,491400.0
2009-07-31 15:55:00,33.49,33.58,33.45,33.45,664300.0,23.2599,23.3224,23.2321,23.2321,664300.0
2009-08-03 09:30:00,33.79,33.89,33.16,33.28,191300.0,23.4682,23.5377,23.0307,23.114,191300.0
2009-08-03 09:35:00,33.26,33.36,33.15,33.27,145200.0,23.1001,23.1696,23.0237,23.1071,145200.0
2009-08-03 09:40:00,33.27,33.27,33.03,33.1,208400.0,23.1071,23.1071,22.9404,22.989,208400.0
2009-08-03 09:45:00,33.1,33.19,33.05,33.18,197300.0,22.989,23.0515,22.9543,23.0446,197300.0
2009-08-03 09:50:00,33.18,33.21,33.05,33.18,109900.0,23.0446,23.0654,22.9543,23.0446,109900.0
2009-08-03 09:55:00,33.17,33.21,33.1,33.17,95700.0,23.0376,23.0654,22.989,23.0376,95700.0
2009-08-03 10:00:00,33.18,33.36,33.18,33.36,338900.0,23.0446,23.1696,23.0446,23.1696,338900.0
2009-08-03 10:05:00,33.36,33.45,33.27,33.34,280600.0,23.1696,23.2321,23.1071,23.1557,280600.0
2009-08-03 10:10:00,33.33,33.5,33.3,33.49,204300.0,23.1488,23.2668,23.1279,23.2599,204300.0
2009-08-03 10:15:00,33.49,33.5,33.35,33.43,199300.0,23.2599,23.2668,23.1626,23.2182,199300.0
2009-08-03 10:20:00,33.43,33.49,33.42,33.49,131700.0,23.2182,23.2599,23.2113,23.2599,131700.0
2009-08-03 10:25:00,33.49,33.61,33.45,33.59,139300.0,23.2599,23.3432,23.2321,23.3293,139300.0
2009-08-03 10:30:00,33.6,33.7,33.54,33.64,147200.0,23.3363,23.4057,23.2946,23.3641,147200.0
2009-08-03 10:35:00,33.64,33.64,33.59,33.62,69200.0,23.3641,23.3641,23.3293,23.3502,69200.0
2009-08-03 10:40:00,33.63,33.66,33.59,33.59,87300.0,23.3571,23.3779,23.3293,23.3293,87300.0
2009-08-03 10:45:00,33.59,33.62,33.5,33.52,216400.0,23.3293,23.3502,23.2668,23.2807,216400.0
2009-08-03 10:50:00,33.52,33.55,33.47,33.48,162600.0,23.2807,23.3015,23.246,23.2529,162600.0
2009-08-03 10:55:00,33.48,33.51,33.4,33.45,201200.0,23.2529,23.2738,23.1974,23.2321,201200.0
2009-08-03 11:00:00,33.45,33.59,33.39,33.5,227100.0,23.2321,23.3293,23.1904,23.2668,227100.0
2009-08-03 11:05:00,33.5,33.5,33.39,33.46,95100.0,23.2668,23.2668,23.1904,23.239,95100.0
2009-08-03 11:10:00,33.47,33.5,33.43,33.47,57300.0,23.246,23.2668,23.2182,23.246,57300.0
2009-08-03 11:15:00,33.47,33.47,33.39,33.42,130400.0,23.246,23.246,23.1904,23.2113,130400.0
2009-08-03 11:20:00,33.42,33.42,33.37,33.4,57600.0,23.2113,23.2113,23.1765,23.1974,57600.0
2009-08-03 11:25:00,33.4,33.41,33.35,33.4,54600.0,23.1974,23.2043,23.1626,23.1974,54600.0
2009-08-03 11:30:00,33.4,33.41,33.39,33.39,84100.0,23.1974,23.2043,23.1904,23.1904,84100.0
2009-08-03 11:35:00,33.4,33.41,33.35,33.39,95400.0,23.1974,23.2043,23.1626,23.1904,95400.0
2009-08-03 11:40:00,33.4,33.42,33.33,33.4,104300.0,23.1974,23.2113,23.1488,23.1974,104300.0
2009-08-03 11:45:00,33.41,33.41,33.38,33.41,86300.0,23.2043,23.2043,23.1835,23.2043,86300.0
2009-08-03 11:50:00,33.4,33.44,33.4,33.42,39400.0,23.1974,23.2252,23.1974,23.2113,39400.0
2009-08-03 11:55:00,33.43,33.43,33.41,33.41,72000.0,23.2182,23.2182,23.2043,23.2043,72000.0
2009-08-03 12:00:00,33.41,33.53,33.41,33.52,85500.0,23.2043,23.2877,23.2043,23.2807,85500.0
2009-08-03 12:05:00,33.53,33.53,33.48,33.49,100600.0,23.2877,23.2877,23.2529,23.2599,100600.0
2009-08-03 12:10:00,33.49,33.5,33.48,33.48,47200.0,23.2599,23.2668,23.2529,23.2529,47200.0
2009-08-03 12:15:00,33.48,33.48,33.46,33.47,24100.0,23.2529,23.2529,23.239,23.246,24100.0
2009-08-03 12:20:00,33.46,33.51,33.45,33.5,249900.0,23.239,23.2738,23.2321,23.2668,249900.0
2009-08-03 12:25:00,33.5,33.52,33.48,33.49,150600.0,23.2668,23.2807,23.2529,23.2599,150600.0
2009-08-03 12:30:00,33.49,33.55,33.47,33.48,83900.0,23.2599,23.3015,23.246,23.2529,83900.0
2009-08-03 12:35:00,33.48,33.52,33.43,33.49,105000.0,23.2529,23.2807,23.2182,23.2599,105000.0
2009-08-03 12:40:00,33.48,33.52,33.47,33.49,179900.0,23.2529,23.2807,23.246,23.2599,179900.0
2009-08-03 12:45:00,33.49,33.53,33.49,33.5,148800.0,23.2599,23.2877,23.2599,23.2668,148800.0
2009-08-03 12:50:00,33.5,33.54,33.49,33.51,61300.0,23.2668,23.2946,23.2599,23.2738,61300.0
2009-08-03 12:55:00,33.51,33.54,33.5,33.52,53100.0,23.2738,23.2946,23.2668,23.2807,53100.0
2009-08-03 13:00:00,33.52,33.61,33.52,33.61,66100.0,23.2807,23.3432,23.2807,23.3432,66100.0
2009-08-03 13:05:00,33.61,33.71,33.61,33.7,149900.0,23.3432,23.4127,23.3432,23.4057,149900.0
2009-08-03 13:10:00,33.7,33.76,33.65,33.75,148500.0,23.4057,23.4474,23.371,23.4405,148500.0
2009-08-03 13:15:00,33.75,33.82,33.73,33.8,244100.0,23.4405,23.4891,23.4266,23.4752,244100.0
2009-08-03 13:20:00,33.8,33.81,33.78,33.79,69800.0,23.4752,23.4821,23.4613,23.4682,69800.0
2009-08-03 13:25:00,33.8,33.85,33.76,33.76,104600.0,23.4752,23.5099,23.4474,23.4474,104600.0
2009-08-03 13:30:00,33.77,33.81,33.73,33.79,126500.0,23.4543,23.4821,23.4266,23.4682,126500.0
2009-08-03 13:35:00,33.79,33.84,33.76,33.84,79800.0,23.4682,23.503,23.4474,23.503,79800.0
2009-08-03 13:40:00,33.84,33.93,33.79,33.93,181600.0,23.503,23.5655,23.4682,23.5655,181600.0
2009-08-03 13:45:00,33.94,33.94,33.85,33.91,127800.0,23.5724,23.5724,23.5099,23.5516,127800.0
2009-08-03 13:50:00,33.91,33.92,33.86,33.86,73600.0,23.5516,23.5585,23.5169,23.5169,73600.0
2009-08-03 13:55:00,33.86,33.87,33.84,33.86,38700.0,23.5169,23.5238,23.503,23.5169,38700.0
2009-08-03 14:00:00,33.86,33.93,33.84,33.93,219000.0,23.5169,23.5655,23.503,23.5655,219000.0
2009-08-03 14:05:00,33.94,34.01,33.94,34.0,143000.0,23.5724,23.621,23.5724,23.6141,143000.0
2009-08-03 14:10:00,34.0,34.01,33.96,33.98,112800.0,23.6141,23.621,23.5863,23.6002,112800.0
2009-08-03 14:15:00,33.97,33.98,33.95,33.95,39900.0,23.5933,23.6002,23.5794,23.5794,39900.0
2009-08-03 14:20:00,33.94,33.96,33.91,33.93,50800.0,23.5724,23.5863,23.5516,23.5655,50800.0
2009-08-03 14:25:00,33.93,33.99,33.89,33.99,122400.0,23.5655,23.6071,23.5377,23.6071,122400.0
2009-08-03 14:30:00,33.98,34.0,33.93,33.94,67800.0,23.6002,23.6141,23.5655,23.5724,67800.0
2009-08-03 14:35:00,33.94,33.99,33.93,33.97,79900.0,23.5724,23.6071,23.5655,23.5933,79900.0
2009-08-03 14:40:00,33.97,34.0,33.97,33.97,63300.0,23.5933,23.6141,23.5933,23.5933,63300.0
2009-08-03 14:45:00,33.98,34.0,33.97,33.97,106400.0,23.6002,23.6141,23.5933,23.5933,106400.0
2009-08-03 14:50:00,33.97,33.98,33.91,33.93,76500.0,23.5933,23.6002,23.5516,23.5655,76500.0
2009-08-03 14:55:00,33.93,33.93,33.88,33.93,54500.0,23.5655,23.5655,23.5307,23.5655,54500.0
2009-08-03 15:00:00,33.93,34.05,33.92,34.03,88000.0,23.5655,23.6488,23.5585,23.6349,88000.0
2009-08-03 15:05:00,34.03,34.07,33.98,34.06,124900.0,23.6349,23.6627,23.6002,23.6558,124900.0
2009-08-03 15:10:00,34.06,34.15,34.01,34.15,240100.0,23.6558,23.7183,23.621,23.7183,240100.0
2009-08-03 15:15:00,34.15,34.16,34.1,34.1,108900.0,23.7183,23.7252,23.6835,23.6835,108900.0
2009-08-03 15:20:00,34.1,34.11,34.02,34.05,111100.0,23.6835,23.6905,23.628,23.6488,111100.0
2009-08-03 15:25:00,34.06,34.1,34.02,34.06,161400.0,23.6558,23.6835,23.628,23.6558,161400.0
2009-08-03 15:30:00,34.05,34.06,33.99,34.0,152200.0,23.6488,23.6558,23.6071,23.6141,152200.0
2009-08-03 15:35:00,34.0,34.05,33.98,34.03,132800.0,23.6141,23.6488,23.6002,23.6349,132800.0
2009-08-03 15:40:00,34.02,34.03,33.93,33.93,327500.0,23.628,23.6349,23.5655,23.5655,327500.0
2009-08-03 15:45:00,33.94,33.98,33.89,33.97,193900.0,23.5724,23.6002,23.5377,23.5933,193900.0
2009-08-03 15:50:00,33.98,34.01,33.94,33.97,208700.0,23.6002,23.621,23.5724,23.5933,208700.0
2009-08-03 15:55:00,33.97,34.02,33.89,33.99,410300.0,23.5933,23.628,23.5377,23.6071,410300.0
2009-08-04 09:30:00,35.01,35.35,34.5,34.59,751300.0,24.3156,24.5517,23.9614,24.0239,751300.0
2009-08-04 09:35:00,34.59,34.76,34.28,34.7,659800.0,24.0239,24.1419,23.8086,24.1003,659800.0
2009-08-04 09:40:00,34.69,35.05,34.62,34.79,660800.0,24.0933,24.3433,24.0447,24.1628,660800.0
2009-08-04 09:45:00,34.79,35.1,34.79,35.0,568600.0,24.1628,24.3781,24.1628,24.3086,568600.0
2009-08-04 09:50:00,34.99,35.3,34.96,35.3,403500.0,24.3017,24.517,24.2808,24.517,403500.0
2009-08-04 09:55:00,35.29,35.5,35.28,35.4,439200.0,24.51,24.6559,24.5031,24.5864,439200.0
2009-08-04 10:00:00,35.41,35.5,35.15,35.22,519000.0,24.5934,24.6559,24.4128,24.4614,519000.0
2009-08-04 10:05:00,35.24,35.36,35.11,35.12,463600.0,24.4753,24.5587,24.385,24.392,463600.0
2009-08-04 10:10:00,35.13,35.28,35.02,35.07,354900.0,24.3989,24.5031,24.3225,24.3572,354900.0
2009-08-04 10:15:00,35.07,35.16,34.95,34.97,361700.0,24.3572,24.4197,24.2739,24.2878,361700.0
2009-08-04 10:20:00,34.97,35.08,34.95,35.0,226200.0,24.2878,24.3642,24.2739,24.3086,226200.0
2009-08-04 10:25:00,34.99,35.0,34.97,34.99,217000.0,24.3017,24.3086,24.2878,24.3017,217000.0
2009-08-04 10:30:00,35.0,35.02,34.81,34.96,446400.0,24.3086,24.3225,24.1767,24.2808,446400.0
2009-08-04 10:35:00,34.96,34.96,34.77,34.92,398000.0,24.2808,24.2808,24.1489,24.2531,398000.0
2009-08-04 10:40:00,34.93,34.99,34.9,34.98,219500.0,24.26,24.3017,24.2392,24.2947,219500.0
2009-08-04 10:45:00,34.98,34.98,34.89,34.91,106200.0,24.2947,24.2947,24.2322,24.2461,106200.0
2009-08-04 10:50:00,34.91,34.91,34.86,34.88,90700.0,24.2461,24.2461,24.2114,24.2253,90700.0
2009-08-04 10:55:00,34.88,34.9,34.84,34.87,85200.0,24.2253,24.2392,24.1975,24.2183,85200.0
2009-08-04 11:00:00,34.87,34.87,34.78,34.86,122600.0,24.2183,24.2183,24.1558,24.2114,122600.0
2009-08-04 11:05:00,34.86,34.86,34.77,34.8,113700.0,24.2114,24.2114,24.1489,24.1697,113700.0
2009-08-04 11:10:00,34.79,34.85,34.67,34.68,385200.0,24.1628,24.2044,24.0794,24.0864,385200.0
2009-08-04 11:15:00,34.68,34.71,34.5,34.51,247000.0,24.0864,24.1072,23.9614,23.9683,247000.0
2009-08-04 11:20:00,34.51,34.62,34.51,34.55,95300.0,23.9683,24.0447,23.9683,23.9961,95300.0
2009-08-04 11:25:00,34.55,34.55,34.42,34.44,112200.0,23.9961,23.9961,23.9058,23.9197,112200.0
2009-08-04 11:30:00,34.43,34.47,34.21,34.27,355600.0,23.9127,23.9405,23.7599,23.8016,355600.0
2009-08-04 11:35:00,34.27,34.75,34.25,34.38,259000.0,23.8016,24.135,23.7877,23.878,259000.0
2009-08-04 11:40:00,34.4,34.55,34.39,34.51,163000.0,23.8919,23.9961,23.885,23.9683,163000.0
2009-08-04 11:45:00,34.5,34.61,34.47,34.49,166000.0,23.9614,24.0378,23.9405,23.9544,166000.0
2009-08-04 11:50:00,34.5,34.61,34.45,34.54,253300.0,23.9614,24.0378,23.9266,23.9891,253300.0
2009-08-04 11:55:00,34.54,34.61,34.46,34.49,122800.0,23.9891,24.0378,23.9336,23.9544,122800.0
2009-08-04 12:00:00,34.49,34.5,34.46,34.5,94000.0,23.9544,23.9614,23.9336,23.9614,94000.0
2009-08-04 12:05:00,34.5,34.55,34.49,34.51,57600.0,23.9614,23.9961,23.9544,23.9683,57600.0
2009-08-04 12:10:00,34.51,34.54,34.45,34.52,77200.0,23.9683,23.9891,23.9266,23.9752,77200.0
2009-08-04 12:15:00,34.52,34.52,34.42,34.45,91000.0,23.9752,23.9752,23.9058,23.9266,91000.0
2009-08-04 12:20:00,34.45,34.5,34.44,34.49,76400.0,23.9266,23.9614,23.9197,23.9544,76400.0
2009-08-04 12:25:00,34.5,34.5,34.45,34.45,54800.0,23.9614,23.9614,23.9266,23.9266,54800.0
2009-08-04 12:30:00,34.46,34.46,34.4,34.43,86700.0,23.9336,23.9336,23.8919,23.9127,86700.0
2009-08-04 12:35:00,34.42,34.42,34.3,34.32,120500.0,23.9058,23.9058,23.8224,23.8363,120500.0
2009-08-04 12:40:00,34.32,34.32,34.3,34.31,48300.0,23.8363,23.8363,23.8224,23.8294,48300.0
2009-08-04 12:45:00,34.31,34.31,34.21,34.24,130900.0,23.8294,23.8294,23.7599,23.7808,130900.0
2009-08-04 12:50:00,34.23,34.23,34.18,34.22,233700.0,23.7738,23.7738,23.7391,23.7669,233700.0
2009-08-04 12:55:00,34.21,34.33,34.21,34.3,248500.0,23.7599,23.8433,23.7599,23.8224,248500.0
2009-08-04 13:00:00,34.3,34.3,34.25,34.26,76500.0,23.8224,23.8224,23.7877,23.7947,76500.0
2009-08-04 13:05:00,34.26,34.29,34.25,34.26,104200.0,23.7947,23.8155,23.7877,23.7947,104200.0
2009-08-04 13:10:00,34.26,34.35,34.26,34.3,237700.0,23.7947,23.8572,23.7947,23.8224,237700.0
2009-08-04 13:15:00,34.3,34.32,34.22,34.22,177800.0,23.8224,23.8363,23.7669,23.7669,177800.0
2009-08-04 13:20:00,34.22,34.29,34.2,34.25,141100.0,23.7669,23.8155,23.753,23.7877,141100.0
2009-08-04 13:25:00,34.25,34.33,34.23,34.25,113200.0,23.7877,23.8433,23.7738,23.7877,113200.0
2009-08-04 13:30:00,34.24,34.27,34.24,34.26,138300.0,23.7808,23.8016,23.7808,23.7947,138300.0
2009-08-04 13:35:00,34.26,34.27,34.18,34.24,306600.0,23.7947,23.8016,23.7391,23.7808,306600.0
2009-08-04 13:40:00,34.25,34.28,34.24,34.25,60100.0,23.7877,23.8086,23.7808,23.7877,60100.0
2009-08-04 13:45:00,34.25,34.31,34.23,34.29,169800.0,23.7877,23.8294,23.7738,23.8155,169800.0
2009-08-04 13:50:00,34.29,34.33,34.27,34.28,82800.0,23.8155,23.8433,23.8016,23.8086,82800.0
2009-08-04 13:55:00,34.28,34.28,34.2,34.21,129400.0,23.8086,23.8086,23.753,23.7599,129400.0
2009-08-04 14:00:00,34.2,34.23,34.17,34.23,155200.0,23.753,23.7738,23.7322,23.7738,155200.0
2009-08-04 14:05:00,34.22,34.23,34.13,34.13,110600.0,23.7669,23.7738,23.7044,23.7044,110600.0
2009-08-04 14:10:00,34.14,34.17,34.1,34.1,103800.0,23.7113,23.7322,23.6835,23.6835,103800.0
2009-08-04 14:15:00,34.1,34.14,34.07,34.09,204500.0,23.6835,23.7113,23.6627,23.6766,204500.0
2009-08-04 14:20:00,34.09,34.09,33.97,34.01,205300.0,23.6766,23.6766,23.5933,23.621,205300.0
2009-08-04 14:25:00,34.0,34.02,33.92,33.99,249200.0,23.6141,23.628,23.5585,23.6071,249200.0
2009-08-04 14:30:00,33.99,34.0,33.92,33.95,136500.0,23.6071,23.6141,23.5585,23.5794,136500.0
2009-08-04 14:35:00,33.95,34.0,33.86,33.95,239100.0,23.5794,23.6141,23.5169,23.5794,239100.0
2009-08-04 14:40:00,33.95,33.99,33.87,33.88,194900.0,23.5794,23.6071,23.5238,23.5307,194900.0
2009-08-04 14:45:00,33.88,33.89,33.64,33.68,479800.0,23.5307,23.5377,23.3641,23.3918,479800.0
2009-08-04 14:50:00,33.68,33.74,33.65,33.66,172100.0,23.3918,23.4335,23.371,23.3779,172100.0
2009-08-04 14:55:00,33.67,33.67,33.39,33.42,573600.0,23.3849,23.3849,23.1904,23.2113,573600.0
2009-08-04 15:00:00,33.41,33.66,33.39,33.66,436300.0,23.2043,23.3779,23.1904,23.3779,436300.0
2009-08-04 15:05:00,33.65,33.93,33.61,33.88,414800.0,23.371,23.5655,23.3432,23.5307,414800.0
2009-08-04 15:10:00,33.88,34.04,33.85,34.01,376200.0,23.5307,23.6419,23.5099,23.621,376200.0
2009-08-04 15:15:00,34.01,34.02,33.9,33.91,218100.0,23.621,23.628,23.5446,23.5516,218100.0
2009-08-04 15:20:00,33.91,34.0,33.87,33.94,217000.0,23.5516,23.6141,23.5238,23.5724,217000.0
2009-08-04 15:25:00,33.94,33.95,33.85,33.91,176400.0,23.5724,23.5794,23.5099,23.5516,176400.0
2009-08-04 15:30:00,33.91,33.91,33.8,33.8,177100.0,23.5516,23.5516,23.4752,23.4752,177100.0
2009-08-04 15:35:00,33.8,33.93,33.79,33.87,189400.0,23.4752,23.5655,23.4682,23.5238,189400.0
2009-08-04 15:40:00,33.87,33.94,33.85,33.87,187300.0,23.5238,23.5724,23.5099,23.5238,187300.0
2009-08-04 15:45:00,33.87,33.92,33.82,33.82,202800.0,23.5238,23.5585,23.4891,23.4891,202800.0
2009-08-04 15:50:00,33.82,33.95,33.82,33.95,318200.0,23.4891,23.5794,23.4891,23.5794,318200.0
2009-08-04 15:55:00,33.95,34.01,33.93,34.01,491500.0,23.5794,23.621,23.5655,23.621,491500.0
2009-08-05 09:30:00,34.37,34.5,34.13,34.24,471400.0,23.8711,23.9614,23.7044,23.7808,471400.0
2009-08-05 09:35:00,34.22,34.43,34.16,34.38,387300.0,23.7669,23.9127,23.7252,23.878,387300.0
2009-08-05 09:40:00,34.38,34.38,34.22,34.29,355900.0,23.878,23.878,23.7669,23.8155,355900.0
2009-08-05 09:45:00,34.29,34.41,34.22,34.41,561400.0,23.8155,23.8988,23.7669,23.8988,561400.0
2009-08-05 09:50:00,34.41,34.5,34.36,34.49,196800.0,23.8988,23.9614,23.8641,23.9544,196800.0
2009-08-05 09:55:00,34.49,34.62,34.47,34.51,272000.0,23.9544,24.0447,23.9405,23.9683,272000.0
2009-08-05 10:00:00,34.51,34.53,34.35,34.38,310100.0,23.9683,23.9822,23.8572,23.878,310100.0
2009-08-05 10:05:00,34.39,34.42,34.35,34.4,243900.0,23.885,23.9058,23.8572,23.8919,243900.0
2009-08-05 10:10:00,34.4,34.44,34.35,34.38,127200.0,23.8919,23.9197,23.8572,23.878,127200.0
2009-08-05 10:15:00,34.39,34.39,34.33,34.36,117600.0,23.885,23.885,23.8433,23.8641,117600.0
2009-08-05 10:20:00,34.36,34.46,34.3,34.44,161100.0,23.8641,23.9336,23.8224,23.9197,161100.0
2009-08-05 10:25:00,34.44,34.47,34.37,34.38,56400.0,23.9197,23.9405,23.8711,23.878,56400.0
2009-08-05 10:30:00,34.37,34.38,34.26,34.27,83200.0,23.8711,23.878,23.7947,23.8016,83200.0
2009-08-05 10:35:00,34.26,34.33,34.26,34.3,74000.0,23.7947,23.8433,23.7947,23.8224,74000.0
2009-08-05 10:40:00,34.3,34.32,34.26,34.3,92700.0,23.8224,23.8363,23.7947,23.8224,92700.0
2009-08-05 10:45:00,34.29,34.29,34.21,34.24,143700.0,23.8155,23.8155,23.7599,23.7808,143700.0
2009-08-05 10:50:00,34.25,34.31,34.24,34.31,94300.0,23.7877,23.8294,23.7808,23.8294,94300.0
2009-08-05 10:55:00,34.31,34.35,34.3,34.34,71100.0,23.8294,23.8572,23.8224,23.8502,71100.0
2009-08-05 11:00:00,34.33,34.46,34.33,34.44,146400.0,23.8433,23.9336,23.8433,23.9197,146400.0
2009-08-05 11:05:00,34.43,34.45,34.42,34.44,60600.0,23.9127,23.9266,23.9058,23.9197,60600.0
2009-08-05 11:10:00,34.45,34.45,34.4,34.42,74200.0,23.9266,23.9266,23.8919,23.9058,74200.0
2009-08-05 11:15:00,34.41,34.44,34.38,34.4,182100.0,23.8988,23.9197,23.878,23.8919,182100.0
2009-08-05 11:20:00,34.4,34.44,34.38,34.38,73000.0,23.8919,23.9197,23.878,23.878,73000.0
2009-08-05 11:25:00,34.38,34.42,34.38,34.4,44100.0,23.878,23.9058,23.878,23.8919,44100.0
2009-08-05 11:30:00,34.4,34.44,34.38,34.42,67600.0,23.8919,23.9197,23.878,23.9058,67600.0
2009-08-05 11:35:00,34.43,34.46,34.39,34.45,299500.0,23.9127,23.9336,23.885,23.9266,299500.0
2009-08-05 11:40:00,34.45,34.46,34.44,34.44,62900.0,23.9266,23.9336,23.9197,23.9197,62900.0
2009-08-05 11:45:00,34.45,34.45,34.4,34.41,66700.0,23.9266,23.9266,23.8919,23.8988,66700.0
2009-08-05 11:50:00,34.41,34.5,34.4,34.49,68000.0,23.8988,23.9614,23.8919,23.9544,68000.0
2009-08-05 11:55:00,34.49,34.49,34.45,34.46,46700.0,23.9544,23.9544,23.9266,23.9336,46700.0
2009-08-05 12:00:00,34.46,34.5,34.43,34.5,138000.0,23.9336,23.9614,23.9127,23.9614,138000.0
2009-08-05 12:05:00,34.5,34.5,34.47,34.49,72100.0,23.9614,23.9614,23.9405,23.9544,72100.0
2009-08-05 12:10:00,34.48,34.55,34.47,34.52,207500.0,23.9475,23.9961,23.9405,23.9752,207500.0
2009-08-05 12:15:00,34.51,34.55,34.5,34.55,50400.0,23.9683,23.9961,23.9614,23.9961,50400.0
2009-08-05 12:20:00,34.55,34.61,34.54,34.61,178400.0,23.9961,24.0378,23.9891,24.0378,178400.0
2009-08-05 12:25:00,34.61,34.65,34.61,34.65,189400.0,24.0378,24.0655,24.0378,24.0655,189400.0
2009-08-05 12:30:00,34.65,34.68,34.64,34.66,117100.0,24.0655,24.0864,24.0586,24.0725,117100.0
2009-08-05 12:35:00,34.66,34.68,34.64,34.66,208300.0,24.0725,24.0864,24.0586,24.0725,208300.0
2009-08-05 12:40:00,34.66,34.72,34.66,34.71,72800.0,24.0725,24.1142,24.0725,24.1072,72800.0
2009-08-05 12:45:00,34.71,34.71,34.59,34.66,74700.0,24.1072,24.1072,24.0239,24.0725,74700.0
2009-08-05 12:50:00,34.65,34.66,34.63,34.64,80200.0,24.0655,24.0725,24.0516,24.0586,80200.0
2009-08-05 12:55:00,34.65,34.66,34.56,34.59,86900.0,24.0655,24.0725,24.003,24.0239,86900.0
2009-08-05 13:00:00,34.59,34.62,34.55,34.55,65200.0,24.0239,24.0447,23.9961,23.9961,65200.0
2009-08-05 13:05:00,34.55,34.56,34.5,34.5,64600.0,23.9961,24.003,23.9614,23.9614,64600.0
2009-08-05 13:10:00,34.49,34.53,34.48,34.53,41300.0,23.9544,23.9822,23.9475,23.9822,41300.0
2009-08-05 13:15:00,34.52,34.56,34.52,34.56,50300.0,23.9752,24.003,23.9752,24.003,50300.0
2009-08-05 13:20:00,34.56,34.59,34.52,34.59,60600.0,24.003,24.0239,23.9752,24.0239,60600.0
2009-08-05 13:25:00,34.59,34.67,34.58,34.65,117800.0,24.0239,24.0794,24.0169,24.0655,117800.0
2009-08-05 13:30:00,34.66,34.73,34.65,34.73,69600.0,24.0725,24.1211,24.0655,24.1211,69600.0
2009-08-05 13:35:00,34.73,34.75,34.72,34.74,55400.0,24.1211,24.135,24.1142,24.128,55400.0
2009-08-05 13:40:00,34.75,34.75,34.71,34.73,83600.0,24.135,24.135,24.1072,24.1211,83600.0
2009-08-05 13:45:00,34.73,34.76,34.7,34.75,59600.0,24.1211,24.1419,24.1003,24.135,59600.0
2009-08-05 13:50:00,34.75,34.75,34.68,34.68,27600.0,24.135,24.135,24.0864,24.0864,27600.0
2009-08-05 13:55:00,34.69,34.7,34.65,34.65,52600.0,24.0933,24.1003,24.0655,24.0655,52600.0
2009-08-05 14:00:00,34.65,34.65,34.53,34.63,140300.0,24.0655,24.0655,23.9822,24.0516,140300.0
2009-08-05 14:05:00,34.63,34.63,34.56,34.57,75000.0,24.0516,24.0516,24.003,24.01,75000.0
2009-08-05 14:10:00,34.57,34.59,34.53,34.54,198000.0,24.01,24.0239,23.9822,23.9891,198000.0
2009-08-05 14:15:00,34.54,34.54,34.49,34.49,82600.0,23.9891,23.9891,23.9544,23.9544,82600.0
2009-08-05 14:20:00,34.49,34.55,34.48,34.5,183100.0,23.9544,23.9961,23.9475,23.9614,183100.0
2009-08-05 14:25:00,34.5,34.5,34.47,34.47,54500.0,23.9614,23.9614,23.9405,23.9405,54500.0
2009-08-05 14:30:00,34.47,34.48,34.46,34.48,47300.0,23.9405,23.9475,23.9336,23.9475,47300.0
2009-08-05 14:35:00,34.49,34.51,34.48,34.51,126600.0,23.9544,23.9683,23.9475,23.9683,126600.0
2009-08-05 14:40:00,34.51,34.55,34.5,34.52,255300.0,23.9683,23.9961,23.9614,23.9752,255300.0
2009-08-05 14:45:00,34.51,34.59,34.51,34.56,153800.0,23.9683,24.0239,23.9683,24.003,153800.0
2009-08-05 14:50:00,34.56,34.58,34.53,34.56,439400.0,24.003,24.0169,23.9822,24.003,439400.0
2009-08-05 14:55:00,34.56,34.57,34.52,34.53,106400.0,24.003,24.01,23.9752,23.9822,106400.0
2009-08-05 15:00:00,34.53,34.55,34.48,34.5,161400.0,23.9822,23.9961,23.9475,23.9614,161400.0
2009-08-05 15:05:00,34.5,34.51,34.48,34.49,279200.0,23.9614,23.9683,23.9475,23.9544,279200.0
2009-08-05 15:10:00,34.49,34.49,34.42,34.42,107600.0,23.9544,23.9544,23.9058,23.9058,107600.0
2009-08-05 15:15:00,34.42,34.44,34.38,34.4,105400.0,23.9058,23.9197,23.878,23.8919,105400.0
2009-08-05 15:20:00,34.39,34.45,34.39,34.45,116800.0,23.885,23.9266,23.885,23.9266,116800.0
2009-08-05 15:25:00,34.44,34.53,34.44,34.46,291900.0,23.9197,23.9822,23.9197,23.9336,291900.0
2009-08-05 15:30:00,34.46,34.5,34.38,34.43,217500.0,23.9336,23.9614,23.878,23.9127,217500.0
2009-08-05 15:35:00,34.42,34.48,34.42,34.46,125400.0,23.9058,23.9475,23.9058,23.9336,125400.0
2009-08-05 15:40:00,34.45,34.47,34.4,34.47,168500.0,23.9266,23.9405,23.8919,23.9405,168500.0
2009-08-05 15:45:00,34.48,34.48,34.4,34.41,172400.0,23.9475,23.9475,23.8919,23.8988,172400.0
2009-08-05 15:50:00,34.41,34.49,34.41,34.45,193800.0,23.8988,23.9544,23.8988,23.9266,193800.0
2009-08-05 15:55:00,34.45,34.46,34.38,34.4,314100.0,23.9266,23.9336,23.878,23.8919,314100.0
2009-08-06 09:30:00,34.45,34.6,34.27,34.52,117300.0,23.9266,24.0308,23.8016,23.9752,117300.0
2009-08-06 09:35:00,34.52,34.6,34.3,34.5,88700.0,23.9752,24.0308,23.8224,23.9614,88700.0
2009-08-06 09:40:00,34.49,34.6,34.4,34.44,117800.0,23.9544,24.0308,23.8919,23.9197,117800.0
2009-08-06 09:45:00,34.45,34.45,34.24,34.26,110400.0,23.9266,23.9266,23.7808,23.7947,110400.0
2009-08-06 09:50:00,34.25,34.29,34.12,34.12,143300.0,23.7877,23.8155,23.6974,23.6974,143300.0
2009-08-06 09:55:00,34.13,34.25,34.12,34.23,85600.0,23.7044,23.7877,23.6974,23.7738,85600.0
2009-08-06 10:00:00,34.23,34.24,34.13,34.14,146600.0,23.7738,23.7808,23.7044,23.7113,146600.0
2009-08-06 10:05:00,34.14,34.16,34.07,34.08,96900.0,23.7113,23.7252,23.6627,23.6697,96900.0
2009-08-06 10:10:00,34.09,34.17,34.08,34.15,105900.0,23.6766,23.7322,23.6697,23.7183,105900.0
2009-08-06 10:15:00,34.15,34.15,34.05,34.12,159000.0,23.7183,23.7183,23.6488,23.6974,159000.0
2009-08-06 10:20:00,34.12,34.15,34.06,34.06,89800.0,23.6974,23.7183,23.6558,23.6558,89800.0
2009-08-06 10:25:00,34.06,34.07,34.02,34.06,60500.0,23.6558,23.6627,23.628,23.6558,60500.0
2009-08-06 10:30:00,34.05,34.07,34.02,34.03,68700.0,23.6488,23.6627,23.628,23.6349,68700.0
2009-08-06 10:35:00,34.03,34.08,33.96,34.07,114200.0,23.6349,23.6697,23.5863,23.6627,114200.0
2009-08-06 10:40:00,34.08,34.17,34.08,34.13,68300.0,23.6697,23.7322,23.6697,23.7044,68300.0
2009-08-06 10:45:00,34.13,34.24,34.12,34.2,73000.0,23.7044,23.7808,23.6974,23.753,73000.0
2009-08-06 10:50:00,34.2,34.2,34.14,34.15,146800.0,23.753,23.753,23.7113,23.7183,146800.0
2009-08-06 10:55:00,34.14,34.15,34.04,34.07,52200.0,23.7113,23.7183,23.6419,23.6627,52200.0
2009-08-06 11:00:00,34.07,34.14,34.05,34.12,83400.0,23.6627,23.7113,23.6488,23.6974,83400.0
2009-08-06 11:05:00,34.12,34.15,34.11,34.14,34200.0,23.6974,23.7183,23.6905,23.7113,34200.0
2009-08-06 11:10:00,34.15,34.16,34.11,34.14,71100.0,23.7183,23.7252,23.6905,23.7113,71100.0
2009-08-06 11:15:00,34.14,34.17,34.13,34.15,60000.0,23.7113,23.7322,23.7044,23.7183,60000.0
2009-08-06 11:20:00,34.16,34.16,34.12,34.12,48500.0,23.7252,23.7252,23.6974,23.6974,48500.0
2009-08-06 11:25:00,34.13,34.15,34.09,34.09,127500.0,23.7044,23.7183,23.6766,23.6766,127500.0
2009-08-06 11:30:00,34.09,34.1,34.08,34.09,89500.0,23.6766,23.6835,23.6697,23.6766,89500.0
2009-08-06 11:35:00,34.09,34.14,34.06,34.14,115500.0,23.6766,23.7113,23.6558,23.7113,115500.0
2009-08-06 11:40:00,34.14,34.21,34.13,34.19,59100.0,23.7113,23.7599,23.7044,23.7461,59100.0
2009-08-06 11:45:00,34.19,34.24,34.15,34.24,66200.0,23.7461,23.7808,23.7183,23.7808,66200.0
2009-08-06 11:50:00,34.24,34.24,34.15,34.16,39700.0,23.7808,23.7808,23.7183,23.7252,39700.0
2009-08-06 11:55:00,34.15,34.16,34.13,34.16,46800.0,23.7183,23.7252,23.7044,23.7252,46800.0
2009-08-06 12:00:00,34.15,34.16,34.12,34.13,115600.0,23.7183,23.7252,23.6974,23.7044,115600.0
2009-08-06 12:05:00,34.13,34.17,34.13,34.17,42900.0,23.7044,23.7322,23.7044,23.7322,42900.0
2009-08-06 12:10:00,34.17,34.18,34.13,34.13,110000.0,23.7322,23.7391,23.7044,23.7044,110000.0
2009-08-06 12:15:00,34.14,34.15,34.13,34.14,83700.0,23.7113,23.7183,23.7044,23.7113,83700.0
2009-08-06 12:20:00,34.14,34.17,34.13,34.14,132800.0,23.7113,23.7322,23.7044,23.7113,132800.0
2009-08-06 12:25:00,34.14,34.15,34.12,34.12,75300.0,23.7113,23.7183,23.6974,23.6974,75300.0
2009-08-06 12:30:00,34.13,34.15,34.11,34.15,46600.0,23.7044,23.7183,23.6905,23.7183,46600.0
2009-08-06 12:35:00,34.15,34.15,34.14,34.14,35200.0,23.7183,23.7183,23.7113,23.7113,35200.0
2009-08-06 12:40:00,34.15,34.16,34.13,34.15,79700.0,23.7183,23.7252,23.7044,23.7183,79700.0
2009-08-06 12:45:00,34.15,34.22,34.15,34.22,95300.0,23.7183,23.7669,23.7183,23.7669,95300.0
2009-08-06 12:50:00,34.23,34.23,34.18,34.2,55400.0,23.7738,23.7738,23.7391,23.753,55400.0
2009-08-06 12:55:00,34.2,34.21,34.16,34.16,126300.0,23.753,23.7599,23.7252,23.7252,126300.0
2009-08-06 13:00:00,34.16,34.2,34.1,34.1,74900.0,23.7252,23.753,23.6835,23.6835,74900.0
2009-08-06 13:05:00,34.1,34.11,34.04,34.04,104200.0,23.6835,23.6905,23.6419,23.6419,104200.0
2009-08-06 13:10:00,34.04,34.04,33.99,34.01,138600.0,23.6419,23.6419,23.6071,23.621,138600.0
2009-08-06 13:15:00,34.0,34.06,34.0,34.03,43400.0,23.6141,23.6558,23.6141,23.6349,43400.0
2009-08-06 13:20:00,34.03,34.07,34.0,34.05,55000.0,23.6349,23.6627,23.6141,23.6488,55000.0
2009-08-06 13:25:00,34.05,34.08,34.03,34.07,56400.0,23.6488,23.6697,23.6349,23.6627,56400.0
2009-08-06 13:30:00,34.07,34.11,34.06,34.1,115200.0,23.6627,23.6905,23.6558,23.6835,115200.0
2009-08-06 13:35:00,34.1,34.1,34.03,34.04,65500.0,23.6835,23.6835,23.6349,23.6419,65500.0
2009-08-06 13:40:00,34.03,34.05,34.02,34.05,45300.0,23.6349,23.6488,23.628,23.6488,45300.0
2009-08-06 13:45:00,34.05,34.06,34.03,34.05,96200.0,23.6488,23.6558,23.6349,23.6488,96200.0
2009-08-06 13:50:00,34.05,34.07,34.04,34.05,81700.0,23.6488,23.6627,23.6419,23.6488,81700.0
2009-08-06 13:55:00,34.06,34.06,34.03,34.05,96600.0,23.6558,23.6558,23.6349,23.6488,96600.0
2009-08-06 14:00:00,34.05,34.05,33.97,33.97,75900.0,23.6488,23.6488,23.5933,23.5933,75900.0
2009-08-06 14:05:00,33.97,34.01,33.95,34.01,127000.0,23.5933,23.621,23.5794,23.621,127000.0
2009-08-06 14:10:00,34.01,34.01,33.98,34.0,84100.0,23.621,23.621,23.6002,23.6141,84100.0
2009-08-06 14:15:00,34.0,34.02,33.99,34.02,69600.0,23.6141,23.628,23.6071,23.628,69600.0
2009-08-06 14:20:00,34.02,34.02,33.97,33.99,153100.0,23.628,23.628,23.5933,23.6071,153100.0
2009-08-06 14:25:00,33.99,34.04,33.95,34.04,96900.0,23.6071,23.6419,23.5794,23.6419,96900.0
2009-08-06 14:30:00,34.04,34.06,34.0,34.06,55400.0,23.6419,23.6558,23.6141,23.6558,55400.0
2009-08-06 14:35:00,34.06,34.09,34.01,34.01,90600.0,23.6558,23.6766,23.621,23.621,90600.0
2009-08-06 14:40:00,34.02,34.02,33.99,34.02,49000.0,23.628,23.628,23.6071,23.628,49000.0
2009-08-06 14:45:00,34.02,34.13,34.02,34.1,111800.0,23.628,23.7044,23.628,23.6835,111800.0
2009-08-06 14:50:00,34.1,34.13,34.09,34.09,82900.0,23.6835,23.7044,23.6766,23.6766,82900.0
2009-08-06 14:55:00,34.09,34.13,34.06,34.07,52300.0,23.6766,23.7044,23.6558,23.6627,52300.0
2009-08-06 15:00:00,34.06,34.06,34.04,34.06,74900.0,23.6558,23.6558,23.6419,23.6558,74900.0
2009-08-06 15:05:00,34.06,34.06,34.03,34.04,41700.0,23.6558,23.6558,23.6349,23.6419,41700.0
2009-08-06 15:10:00,34.03,34.04,34.0,34.03,44400.0,23.6349,23.6419,23.6141,23.6349,44400.0
2009-08-06 15:15:00,34.03,34.13,34.02,34.13,64000.0,23.6349,23.7044,23.628,23.7044,64000.0
2009-08-06 15:20:00,34.13,34.16,34.12,34.15,74300.0,23.7044,23.7252,23.6974,23.7183,74300.0
2009-08-06 15:25:00,34.15,34.16,34.13,34.13,66600.0,23.7183,23.7252,23.7044,23.7044,66600.0
2009-08-06 15:30:00,34.13,34.14,34.06,34.11,90600.0,23.7044,23.7113,23.6558,23.6905,90600.0
2009-08-06 15:35:00,34.11,34.11,34.06,34.06,100600.0,23.6905,23.6905,23.6558,23.6558,100600.0
2009-08-06 15:40:00,34.07,34.08,34.03,34.05,137100.0,23.6627,23.6697,23.6349,23.6488,137100.0
2009-08-06 15:45:00,34.06,34.06,34.04,34.05,103900.0,23.6558,23.6558,23.6419,23.6488,103900.0
2009-08-06 15:50:00,34.04,34.07,34.0,34.04,210100.0,23.6419,23.6627,23.6141,23.6419,210100.0
2009-08-06 15:55:00,34.04,34.1,34.03,34.08,306800.0,23.6419,23.6835,23.6349,23.6697,306800.0
2009-08-07 09:30:00,34.01,34.25,34.01,34.03,282500.0,23.621,23.7877,23.621,23.6349,282500.0
2009-08-07 09:35:00,34.03,34.15,34.0,34.11,267600.0,23.6349,23.7183,23.6141,23.6905,267600.0
2009-08-07 09:40:00,34.1,34.19,34.08,34.15,227700.0,23.6835,23.7461,23.6697,23.7183,227700.0
2009-08-07 09:45:00,34.16,34.26,34.13,34.25,131000.0,23.7252,23.7947,23.7044,23.7877,131000.0
2009-08-07 09:50:00,34.26,34.3,34.26,34.27,166300.0,23.7947,23.8224,23.7947,23.8016,166300.0
2009-08-07 09:55:00,34.27,34.28,34.1,34.1,325600.0,23.8016,23.8086,23.6835,23.6835,325600.0
2009-08-07 10:00:00,34.1,34.13,34.03,34.07,238200.0,23.6835,23.7044,23.6349,23.6627,238200.0
2009-08-07 10:05:00,34.07,34.2,34.07,34.18,80900.0,23.6627,23.753,23.6627,23.7391,80900.0
2009-08-07 10:10:00,34.18,34.26,34.17,34.18,158900.0,23.7391,23.7947,23.7322,23.7391,158900.0
2009-08-07 10:15:00,34.18,34.25,34.18,34.23,128700.0,23.7391,23.7877,23.7391,23.7738,128700.0
2009-08-07 10:20:00,34.24,34.25,34.1,34.17,87300.0,23.7808,23.7877,23.6835,23.7322,87300.0
2009-08-07 10:25:00,34.17,34.21,34.16,34.17,126700.0,23.7322,23.7599,23.7252,23.7322,126700.0
2009-08-07 10:30:00,34.17,34.23,34.15,34.22,225100.0,23.7322,23.7738,23.7183,23.7669,225100.0
2009-08-07 10:35:00,34.22,34.35,34.21,34.32,150700.0,23.7669,23.8572,23.7599,23.8363,150700.0
2009-08-07 10:40:00,34.31,34.31,34.26,34.26,68900.0,23.8294,23.8294,23.7947,23.7947,68900.0
2009-08-07 10:45:00,34.26,34.32,34.26,34.31,92600.0,23.7947,23.8363,23.7947,23.8294,92600.0
2009-08-07 10:50:00,34.32,34.32,34.31,34.32,80300.0,23.8363,23.8363,23.8294,23.8363,80300.0
2009-08-07 10:55:00,34.32,34.39,34.31,34.35,136600.0,23.8363,23.885,23.8294,23.8572,136600.0
2009-08-07 11:00:00,34.36,34.4,34.35,34.39,51600.0,23.8641,23.8919,23.8572,23.885,51600.0
2009-08-07 11:05:00,34.39,34.4,34.34,34.34,45500.0,23.885,23.8919,23.8502,23.8502,45500.0
2009-08-07 11:10:00,34.35,34.36,34.3,34.35,100000.0,23.8572,23.8641,23.8224,23.8572,100000.0
2009-08-07 11:15:00,34.36,34.38,34.35,34.38,76200.0,23.8641,23.878,23.8572,23.878,76200.0
2009-08-07 11:20:00,34.38,34.45,34.37,34.44,88100.0,23.878,23.9266,23.8711,23.9197,88100.0
2009-08-07 11:25:00,34.45,34.49,34.45,34.46,167400.0,23.9266,23.9544,23.9266,23.9336,167400.0
2009-08-07 11:30:00,34.46,34.53,34.44,34.51,169800.0,23.9336,23.9822,23.9197,23.9683,169800.0
2009-08-07 11:35:00,34.5,34.53,34.5,34.52,62500.0,23.9614,23.9822,23.9614,23.9752,62500.0
2009-08-07 11:40:00,34.52,34.53,34.51,34.52,130100.0,23.9752,23.9822,23.9683,23.9752,130100.0
2009-08-07 11:45:00,34.52,34.54,34.52,34.52,163800.0,23.9752,23.9891,23.9752,23.9752,163800.0
2009-08-07 11:50:00,34.52,34.54,34.51,34.52,118500.0,23.9752,23.9891,23.9683,23.9752,118500.0
2009-08-07 11:55:00,34.53,34.53,34.45,34.45,121200.0,23.9822,23.9822,23.9266,23.9266,121200.0
2009-08-07 12:00:00,34.46,34.47,34.45,34.47,21400.0,23.9336,23.9405,23.9266,23.9405,21400.0
2009-08-07 12:05:00,34.47,34.48,34.36,34.36,93800.0,23.9405,23.9475,23.8641,23.8641,93800.0
2009-08-07 12:10:00,34.36,34.37,34.31,34.32,43200.0,23.8641,23.8711,23.8294,23.8363,43200.0
2009-08-07 12:15:00,34.31,34.32,34.25,34.28,79500.0,23.8294,23.8363,23.7877,23.8086,79500.0
2009-08-07 12:20:00,34.28,34.34,34.28,34.32,68700.0,23.8086,23.8502,23.8086,23.8363,68700.0
2009-08-07 12:25:00,34.32,34.38,34.31,34.37,29600.0,23.8363,23.878,23.8294,23.8711,29600.0
2009-08-07 12:30:00,34.37,34.46,34.37,34.46,46200.0,23.8711,23.9336,23.8711,23.9336,46200.0
2009-08-07 12:35:00,34.46,34.5,34.44,34.5,30800.0,23.9336,23.9614,23.9197,23.9614,30800.0
2009-08-07 12:40:00,34.51,34.51,34.5,34.51,39700.0,23.9683,23.9683,23.9614,23.9683,39700.0
2009-08-07 12:45:00,34.51,34.57,34.51,34.55,136600.0,23.9683,24.01,23.9683,23.9961,136600.0
2009-08-07 12:50:00,34.56,34.6,34.55,34.59,48100.0,24.003,24.0308,23.9961,24.0239,48100.0
2009-08-07 12:55:00,34.59,34.6,34.49,34.49,77800.0,24.0239,24.0308,23.9544,23.9544,77800.0
2009-08-07 13:00:00,34.49,34.55,34.48,34.5,92200.0,23.9544,23.9961,23.9475,23.9614,92200.0
2009-08-07 13:05:00,34.49,34.5,34.48,34.48,31700.0,23.9544,23.9614,23.9475,23.9475,31700.0
2009-08-07 13:10:00,34.49,34.49,34.4,34.4,109500.0,23.9544,23.9544,23.8919,23.8919,109500.0
2009-08-07 13:15:00,34.4,34.48,34.4,34.45,55400.0,23.8919,23.9475,23.8919,23.9266,55400.0
2009-08-07 13:20:00,34.45,34.51,34.45,34.51,80000.0,23.9266,23.9683,23.9266,23.9683,80000.0
2009-08-07 13:25:00,34.51,34.62,34.5,34.6,154600.0,23.9683,24.0447,23.9614,24.0308,154600.0
2009-08-07 13:30:00,34.61,34.63,34.59,34.6,106100.0,24.0378,24.0516,24.0239,24.0308,106100.0
2009-08-07 13:35:00,34.59,34.66,34.59,34.64,109200.0,24.0239,24.0725,24.0239,24.0586,109200.0
2009-08-07 13:40:00,34.65,34.66,34.62,34.62,110200.0,24.0655,24.0725,24.0447,24.0447,110200.0
2009-08-07 13:45:00,34.63,34.63,34.61,34.62,31200.0,24.0516,24.0516,24.0378,24.0447,31200.0
2009-08-07 13:50:00,34.62,34.63,34.57,34.62,69200.0,24.0447,24.0516,24.01,24.0447,69200.0
2009-08-07 13:55:00,34.62,34.67,34.62,34.67,91600.0,24.0447,24.0794,24.0447,24.0794,91600.0
2009-08-07 14:00:00,34.67,34.7,34.66,34.7,92000.0,24.0794,24.1003,24.0725,24.1003,92000.0
2009-08-07 14:05:00,34.7,34.72,34.69,34.72,78400.0,24.1003,24.1142,24.0933,24.1142,78400.0
2009-08-07 14:10:00,34.72,34.74,34.67,34.68,158300.0,24.1142,24.128,24.0794,24.0864,158300.0
2009-08-07 14:15:00,34.68,34.68,34.62,34.63,45800.0,24.0864,24.0864,24.0447,24.0516,45800.0
2009-08-07 14:20:00,34.62,34.65,34.57,34.57,74600.0,24.0447,24.0655,24.01,24.01,74600.0
2009-08-07 14:25:00,34.58,34.6,34.55,34.59,142200.0,24.0169,24.0308,23.9961,24.0239,142200.0
2009-08-07 14:30:00,34.58,34.61,34.57,34.58,109500.0,24.0169,24.0378,24.01,24.0169,109500.0
2009-08-07 14:35:00,34.58,34.66,34.58,34.66,76000.0,24.0169,24.0725,24.0169,24.0725,76000.0
2009-08-07 14:40:00,34.66,34.7,34.58,34.6,144500.0,24.0725,24.1003,24.0169,24.0308,144500.0
2009-08-07 14:45:00,34.6,34.67,34.6,34.67,44000.0,24.0308,24.0794,24.0308,24.0794,44000.0
2009-08-07 14:50:00,34.67,34.68,34.6,34.62,65900.0,24.0794,24.0864,24.0308,24.0447,65900.0
2009-08-07 14:55:00,34.61,34.64,34.61,34.64,29900.0,24.0378,24.0586,24.0378,24.0586,29900.0
2009-08-07 15:00:00,34.64,34.65,34.58,34.59,65300.0,24.0586,24.0655,24.0169,24.0239,65300.0
2009-08-07 15:05:00,34.59,34.59,34.55,34.55,132500.0,24.0239,24.0239,23.9961,23.9961,132500.0
2009-08-07 15:10:00,34.55,34.58,34.54,34.57,67500.0,23.9961,24.0169,23.9891,24.01,67500.0
2009-08-07 15:15:00,34.57,34.59,34.54,34.58,69400.0,24.01,24.0239,23.9891,24.0169,69400.0
2009-08-07 15:20:00,34.58,34.58,34.5,34.56,66800.0,24.0169,24.0169,23.9614,24.003,66800.0
2009-08-07 15:25:00,34.57,34.6,34.52,34.59,101000.0,24.01,24.0308,23.9752,24.0239,101000.0
2009-08-07 15:30:00,34.59,34.62,34.53,34.61,112300.0,24.0239,24.0447,23.9822,24.0378,112300.0
2009-08-07 15:35:00,34.62,34.64,34.54,34.57,117100.0,24.0447,24.0586,23.9891,24.01,117100.0
2009-08-07 15:40:00,34.58,34.59,34.53,34.56,121200.0,24.0169,24.0239,23.9822,24.003,121200.0
2009-08-07 15:45:00,34.56,34.56,34.48,34.48,142600.0,24.003,24.003,23.9475,23.9475,142600.0
2009-08-07 15:50:00,34.49,34.54,34.47,34.52,215600.0,23.9544,23.9891,23.9405,23.9752,215600.0
2009-08-07 15:55:00,34.52,34.53,34.4,34.43,347400.0,23.9752,23.9822,23.8919,23.9127,347400.0
2009-08-10 09:30:00,34.44,34.47,34.28,34.36,178200.0,23.9197,23.9405,23.8086,23.8641,178200.0
2009-08-10 09:35:00,34.36,34.4,34.34,34.37,162100.0,23.8641,23.8919,23.8502,23.8711,162100.0
2009-08-10 09:40:00,34.37,34.38,34.3,34.35,95900.0,23.8711,23.878,23.8224,23.8572,95900.0
2009-08-10 09:45:00,34.35,34.37,34.33,34.36,87200.0,23.8572,23.8711,23.8433,23.8641,87200.0
2009-08-10 09:50:00,34.36,34.4,34.34,34.38,201100.0,23.8641,23.8919,23.8502,23.878,201100.0
2009-08-10 09:55:00,34.38,34.41,34.36,34.4,133700.0,23.878,23.8988,23.8641,23.8919,133700.0
2009-08-10 10:00:00,34.4,34.44,34.37,34.4,197000.0,23.8919,23.9197,23.8711,23.8919,197000.0
2009-08-10 10:05:00,34.41,34.42,34.39,34.41,91500.0,23.8988,23.9058,23.885,23.8988,91500.0
2009-08-10 10:10:00,34.42,34.47,34.41,34.44,88000.0,23.9058,23.9405,23.8988,23.9197,88000.0
2009-08-10 10:15:00,34.44,34.46,34.38,34.42,68800.0,23.9197,23.9336,23.878,23.9058,68800.0
2009-08-10 10:20:00,34.42,34.48,34.35,34.47,100300.0,23.9058,23.9475,23.8572,23.9405,100300.0
2009-08-10 10:25:00,34.48,34.57,34.4,34.56,117600.0,23.9475,24.01,23.8919,24.003,117600.0
2009-08-10 10:30:00,34.57,34.62,34.55,34.59,142400.0,24.01,24.0447,23.9961,24.0239,142400.0
2009-08-10 10:35:00,34.59,34.62,34.59,34.62,124100.0,24.0239,24.0447,24.0239,24.0447,124100.0
2009-08-10 10:40:00,34.62,34.66,34.6,34.66,74300.0,24.0447,24.0725,24.0308,24.0725,74300.0
2009-08-10 10:45:00,34.66,34.7,34.65,34.68,89100.0,24.0725,24.1003,24.0655,24.0864,89100.0
2009-08-10 10:50:00,34.67,34.74,34.63,34.66,104100.0,24.0794,24.128,24.0516,24.0725,104100.0
2009-08-10 10:55:00,34.67,34.67,34.6,34.66,68200.0,24.0794,24.0794,24.0308,24.0725,68200.0
2009-08-10 11:00:00,34.66,34.72,34.64,34.72,116700.0,24.0725,24.1142,24.0586,24.1142,116700.0
2009-08-10 11:05:00,34.72,34.72,34.66,34.66,98600.0,24.1142,24.1142,24.0725,24.0725,98600.0
2009-08-10 11:10:00,34.67,34.68,34.6,34.61,65500.0,24.0794,24.0864,24.0308,24.0378,65500.0
2009-08-10 11:15:00,34.61,34.61,34.55,34.56,97800.0,24.0378,24.0378,23.9961,24.003,97800.0
2009-08-10 11:20:00,34.56,34.58,34.55,34.58,49100.0,24.003,24.0169,23.9961,24.0169,49100.0
2009-08-10 11:25:00,34.58,34.58,34.55,34.56,34400.0,24.0169,24.0169,23.9961,24.003,34400.0
2009-08-10 11:30:00,34.56,34.6,34.55,34.6,44000.0,24.003,24.0308,23.9961,24.0308,44000.0
2009-08-10 11:35:00,34.6,34.69,34.59,34.67,59200.0,24.0308,24.0933,24.0239,24.0794,59200.0
2009-08-10 11:40:00,34.68,34.69,34.65,34.67,79400.0,24.0864,24.0933,24.0655,24.0794,79400.0
2009-08-10 11:45:00,34.67,34.67,34.65,34.65,55000.0,24.0794,24.0794,24.0655,24.0655,55000.0
2009-08-10 11:50:00,34.65,34.67,34.64,34.65,87500.0,24.0655,24.0794,24.0586,24.0655,87500.0
2009-08-10 11:55:00,34.65,34.68,34.65,34.65,42600.0,24.0655,24.0864,24.0655,24.0655,42600.0
2009-08-10 12:00:00,34.65,34.72,34.65,34.69,58800.0,24.0655,24.1142,24.0655,24.0933,58800.0
2009-08-10 12:05:00,34.69,34.71,34.65,34.65,52600.0,24.0933,24.1072,24.0655,24.0655,52600.0
2009-08-10 12:10:00,34.65,34.66,34.63,34.66,93600.0,24.0655,24.0725,24.0516,24.0725,93600.0
2009-08-10 12:15:00,34.66,34.68,34.65,34.66,61200.0,24.0725,24.0864,24.0655,24.0725,61200.0
2009-08-10 12:20:00,34.65,34.66,34.65,34.65,51500.0,24.0655,24.0725,24.0655,24.0655,51500.0
2009-08-10 12:25:00,34.65,34.68,34.65,34.67,62100.0,24.0655,24.0864,24.0655,24.0794,62100.0
2009-08-10 12:30:00,34.67,34.68,34.65,34.65,39600.0,24.0794,24.0864,24.0655,24.0655,39600.0
2009-08-10 12:35:00,34.66,34.66,34.64,34.65,46500.0,24.0725,24.0725,24.0586,24.0655,46500.0
2009-08-10 12:40:00,34.65,34.68,34.65,34.65,75600.0,24.0655,24.0864,24.0655,24.0655,75600.0
2009-08-10 12:45:00,34.65,34.68,34.65,34.67,69700.0,24.0655,24.0864,24.0655,24.0794,69700.0
2009-08-10 12:50:00,34.68,34.7,34.66,34.67,50900.0,24.0864,24.1003,24.0725,24.0794,50900.0
2009-08-10 12:55:00,34.67,34.68,34.61,34.62,59500.0,24.0794,24.0864,24.0378,24.0447,59500.0
2009-08-10 13:00:00,34.62,34.63,34.6,34.6,38400.0,24.0447,24.0516,24.0308,24.0308,38400.0
2009-08-10 13:05:00,34.59,34.59,34.55,34.55,35900.0,24.0239,24.0239,23.9961,23.9961,35900.0
2009-08-10 13:10:00,34.55,34.57,34.55,34.56,70300.0,23.9961,24.01,23.9961,24.003,70300.0
2009-08-10 13:15:00,34.56,34.57,34.55,34.55,55400.0,24.003,24.01,23.9961,23.9961,55400.0
2009-08-10 13:20:00,34.55,34.6,34.55,34.56,72300.0,23.9961,24.0308,23.9961,24.003,72300.0
2009-08-10 13:25:00,34.56,34.59,34.56,34.58,48600.0,24.003,24.0239,24.003,24.0169,48600.0
2009-08-10 13:30:00,34.57,34.66,34.57,34.66,65600.0,24.01,24.0725,24.01,24.0725,65600.0
2009-08-10 13:35:00,34.65,34.66,34.64,34.66,102200.0,24.0655,24.0725,24.0586,24.0725,102200.0
2009-08-10 13:40:00,34.65,34.67,34.64,34.67,107800.0,24.0655,24.0794,24.0586,24.0794,107800.0
2009-08-10 13:45:00,34.66,34.67,34.65,34.66,42100.0,24.0725,24.0794,24.0655,24.0725,42100.0
2009-08-10 13:50:00,34.65,34.66,34.64,34.66,73900.0,24.0655,24.0725,24.0586,24.0725,73900.0
2009-08-10 13:55:00,34.66,34.66,34.65,34.65,20400.0,24.0725,24.0725,24.0655,24.0655,20400.0
2009-08-10 14:00:00,34.66,34.66,34.6,34.61,77100.0,24.0725,24.0725,24.0308,24.0378,77100.0
2009-08-10 14:05:00,34.61,34.66,34.59,34.66,82200.0,24.0378,24.0725,24.0239,24.0725,82200.0
2009-08-10 14:10:00,34.66,34.66,34.63,34.65,134500.0,24.0725,24.0725,24.0516,24.0655,134500.0
2009-08-10 14:15:00,34.65,34.65,34.6,34.6,40500.0,24.0655,24.0655,24.0308,24.0308,40500.0
2009-08-10 14:20:00,34.61,34.66,34.58,34.65,103700.0,24.0378,24.0725,24.0169,24.0655,103700.0
2009-08-10 14:25:00,34.65,34.66,34.64,34.65,52300.0,24.0655,24.0725,24.0586,24.0655,52300.0
2009-08-10 14:30:00,34.65,34.66,34.64,34.65,54500.0,24.0655,24.0725,24.0586,24.0655,54500.0
2009-08-10 14:35:00,34.65,34.68,34.63,34.67,135700.0,24.0655,24.0864,24.0516,24.0794,135700.0
2009-08-10 14:40:00,34.66,34.67,34.64,34.65,55700.0,24.0725,24.0794,24.0586,24.0655,55700.0
2009-08-10 14:45:00,34.65,34.66,34.61,34.61,59400.0,24.0655,24.0725,24.0378,24.0378,59400.0
2009-08-10 14:50:00,34.62,34.62,34.56,34.58,89700.0,24.0447,24.0447,24.003,24.0169,89700.0
2009-08-10 14:55:00,34.58,34.66,34.58,34.66,63000.0,24.0169,24.0725,24.0169,24.0725,63000.0
2009-08-10 15:00:00,34.66,34.72,34.65,34.68,91000.0,24.0725,24.1142,24.0655,24.0864,91000.0
2009-08-10 15:05:00,34.68,34.68,34.64,34.64,56500.0,24.0864,24.0864,24.0586,24.0586,56500.0
2009-08-10 15:10:00,34.64,34.69,34.62,34.69,84800.0,24.0586,24.0933,24.0447,24.0933,84800.0
2009-08-10 15:15:00,34.69,34.71,34.67,34.68,50700.0,24.0933,24.1072,24.0794,24.0864,50700.0
2009-08-10 15:20:00,34.68,34.69,34.65,34.67,97300.0,24.0864,24.0933,24.0655,24.0794,97300.0
2009-08-10 15:25:00,34.67,34.67,34.65,34.66,61400.0,24.0794,24.0794,24.0655,24.0725,61400.0
2009-08-10 15:30:00,34.65,34.7,34.64,34.7,114500.0,24.0655,24.1003,24.0586,24.1003,114500.0
2009-08-10 15:35:00,34.71,34.72,34.69,34.7,110300.0,24.1072,24.1142,24.0933,24.1003,110300.0
2009-08-10 15:40:00,34.7,34.71,34.65,34.69,91600.0,24.1003,24.1072,24.0655,24.0933,91600.0
2009-08-10 15:45:00,34.68,34.74,34.67,34.74,131100.0,24.0864,24.128,24.0794,24.128,131100.0
2009-08-10 15:50:00,34.75,34.75,34.72,34.74,200100.0,24.135,24.135,24.1142,24.128,200100.0
2009-08-10 15:55:00,34.74,34.8,34.71,34.8,502800.0,24.128,24.1697,24.1072,24.1697,502800.0
2009-08-11 09:30:00,34.75,34.85,34.57,34.57,159500.0,24.135,24.2044,24.01,24.01,159500.0
2009-08-11 09:35:00,34.58,34.7,34.58,34.59,99500.0,24.0169,24.1003,24.0169,24.0239,99500.0
2009-08-11 09:40:00,34.6,34.65,34.52,34.63,98800.0,24.0308,24.0655,23.9752,24.0516,98800.0
2009-08-11 09:45:00,34.62,34.62,34.45,34.57,160900.0,24.0447,24.0447,23.9266,24.01,160900.0
2009-08-11 09:50:00,34.56,34.6,34.54,34.59,136200.0,24.003,24.0308,23.9891,24.0239,136200.0
2009-08-11 09:55:00,34.59,34.67,34.47,34.66,103800.0,24.0239,24.0794,23.9405,24.0725,103800.0
2009-08-11 10:00:00,34.66,34.66,34.56,34.6,146100.0,24.0725,24.0725,24.003,24.0308,146100.0
2009-08-11 10:05:00,34.6,34.64,34.57,34.61,92700.0,24.0308,24.0586,24.01,24.0378,92700.0
2009-08-11 10:10:00,34.6,34.63,34.47,34.6,124200.0,24.0308,24.0516,23.9405,24.0308,124200.0
2009-08-11 10:15:00,34.59,34.6,34.57,34.59,71000.0,24.0239,24.0308,24.01,24.0239,71000.0
2009-08-11 10:20:00,34.59,34.63,34.55,34.6,206300.0,24.0239,24.0516,23.9961,24.0308,206300.0
2009-08-11 10:25:00,34.6,34.63,34.58,34.61,122100.0,24.0308,24.0516,24.0169,24.0378,122100.0
2009-08-11 10:30:00,34.61,34.68,34.6,34.67,136100.0,24.0378,24.0864,24.0308,24.0794,136100.0
2009-08-11 10:35:00,34.67,34.68,34.63,34.64,157700.0,24.0794,24.0864,24.0516,24.0586,157700.0
2009-08-11 10:40:00,34.64,34.67,34.58,34.58,146800.0,24.0586,24.0794,24.0169,24.0169,146800.0
2009-08-11 10:45:00,34.58,34.59,34.55,34.56,96900.0,24.0169,24.0239,23.9961,24.003,96900.0
2009-08-11 10:50:00,34.56,34.59,34.55,34.55,85200.0,24.003,24.0239,23.9961,23.9961,85200.0
2009-08-11 10:55:00,34.55,34.58,34.55,34.55,59100.0,23.9961,24.0169,23.9961,23.9961,59100.0
2009-08-11 11:00:00,34.55,34.57,34.55,34.55,34300.0,23.9961,24.01,23.9961,23.9961,34300.0
2009-08-11 11:05:00,34.55,34.56,34.55,34.55,79200.0,23.9961,24.003,23.9961,23.9961,79200.0
2009-08-11 11:10:00,34.55,34.57,34.54,34.56,163700.0,23.9961,24.01,23.9891,24.003,163700.0
2009-08-11 11:15:00,34.58,34.59,34.54,34.55,101300.0,24.0169,24.0239,23.9891,23.9961,101300.0
2009-08-11 11:20:00,34.55,34.56,34.49,34.5,74600.0,23.9961,24.003,23.9544,23.9614,74600.0
2009-08-11 11:25:00,34.49,34.51,34.48,34.5,92400.0,23.9544,23.9683,23.9475,23.9614,92400.0
2009-08-11 11:30:00,34.5,34.52,34.49,34.52,113700.0,23.9614,23.9752,23.9544,23.9752,113700.0
2009-08-11 11:35:00,34.52,34.53,34.48,34.48,115200.0,23.9752,23.9822,23.9475,23.9475,115200.0
2009-08-11 11:40:00,34.49,34.55,34.48,34.55,51800.0,23.9544,23.9961,23.9475,23.9961,51800.0
2009-08-11 11:45:00,34.55,34.57,34.55,34.56,34200.0,23.9961,24.01,23.9961,24.003,34200.0
2009-08-11 11:50:00,34.56,34.58,34.55,34.58,48900.0,24.003,24.0169,23.9961,24.0169,48900.0
2009-08-11 11:55:00,34.58,34.6,34.56,34.56,44100.0,24.0169,24.0308,24.003,24.003,44100.0
2009-08-11 12:00:00,34.56,34.57,34.54,34.55,16900.0,24.003,24.01,23.9891,23.9961,16900.0
2009-08-11 12:05:00,34.55,34.56,34.48,34.49,57900.0,23.9961,24.003,23.9475,23.9544,57900.0
2009-08-11 12:10:00,34.49,34.5,34.47,34.49,39100.0,23.9544,23.9614,23.9405,23.9544,39100.0
2009-08-11 12:15:00,34.49,34.55,34.48,34.52,52500.0,23.9544,23.9961,23.9475,23.9752,52500.0
2009-08-11 12:20:00,34.52,34.52,34.47,34.49,42500.0,23.9752,23.9752,23.9405,23.9544,42500.0
2009-08-11 12:25:00,34.49,34.54,34.48,34.53,37700.0,23.9544,23.9891,23.9475,23.9822,37700.0
2009-08-11 12:30:00,34.54,34.56,34.53,34.56,33000.0,23.9891,24.003,23.9822,24.003,33000.0
2009-08-11 12:35:00,34.56,34.57,34.51,34.51,34200.0,24.003,24.01,23.9683,23.9683,34200.0
2009-08-11 12:40:00,34.51,34.54,34.48,34.49,87000.0,23.9683,23.9891,23.9475,23.9544,87000.0
2009-08-11 12:45:00,34.49,34.51,34.42,34.43,60700.0,23.9544,23.9683,23.9058,23.9127,60700.0
2009-08-11 12:50:00,34.43,34.48,34.43,34.47,60400.0,23.9127,23.9475,23.9127,23.9405,60400.0
2009-08-11 12:55:00,34.46,34.5,34.46,34.48,46600.0,23.9336,23.9614,23.9336,23.9475,46600.0
2009-08-11 13:00:00,34.48,34.54,34.48,34.49,44500.0,23.9475,23.9891,23.9475,23.9544,44500.0
2009-08-11 13:05:00,34.49,34.49,34.42,34.44,78000.0,23.9544,23.9544,23.9058,23.9197,78000.0
2009-08-11 13:10:00,34.44,34.46,34.42,34.42,83900.0,23.9197,23.9336,23.9058,23.9058,83900.0
2009-08-11 13:15:00,34.42,34.45,34.41,34.45,141100.0,23.9058,23.9266,23.8988,23.9266,141100.0
2009-08-11 13:20:00,34.45,34.47,34.43,34.46,68400.0,23.9266,23.9405,23.9127,23.9336,68400.0
2009-08-11 13:25:00,34.47,34.49,34.44,34.45,48700.0,23.9405,23.9544,23.9197,23.9266,48700.0
2009-08-11 13:30:00,34.46,34.48,34.43,34.46,65300.0,23.9336,23.9475,23.9127,23.9336,65300.0
2009-08-11 13:35:00,34.47,34.5,34.46,34.5,56300.0,23.9405,23.9614,23.9336,23.9614,56300.0
2009-08-11 13:40:00,34.5,34.54,34.5,34.54,65200.0,23.9614,23.9891,23.9614,23.9891,65200.0
2009-08-11 13:45:00,34.54,34.59,34.53,34.58,107100.0,23.9891,24.0239,23.9822,24.0169,107100.0
2009-08-11 13:50:00,34.58,34.59,34.56,34.57,50200.0,24.0169,24.0239,24.003,24.01,50200.0
2009-08-11 13:55:00,34.57,34.57,34.54,34.56,35700.0,24.01,24.01,23.9891,24.003,35700.0
2009-08-11 14:00:00,34.56,34.59,34.56,34.58,44100.0,24.003,24.0239,24.003,24.0169,44100.0
2009-08-11 14:05:00,34.58,34.66,34.58,34.65,72000.0,24.0169,24.0725,24.0169,24.0655,72000.0
2009-08-11 14:10:00,34.64,34.69,34.62,34.69,99800.0,24.0586,24.0933,24.0447,24.0933,99800.0
2009-08-11 14:15:00,34.69,34.7,34.65,34.69,145200.0,24.0933,24.1003,24.0655,24.0933,145200.0
2009-08-11 14:20:00,34.68,34.69,34.67,34.69,81800.0,24.0864,24.0933,24.0794,24.0933,81800.0
2009-08-11 14:25:00,34.69,34.71,34.68,34.71,143800.0,24.0933,24.1072,24.0864,24.1072,143800.0
2009-08-11 14:30:00,34.7,34.71,34.64,34.65,64100.0,24.1003,24.1072,24.0586,24.0655,64100.0
2009-08-11 14:35:00,34.65,34.66,34.62,34.65,44900.0,24.0655,24.0725,24.0447,24.0655,44900.0
2009-08-11 14:40:00,34.65,34.65,34.64,34.65,40300.0,24.0655,24.0655,24.0586,24.0655,40300.0
2009-08-11 14:45:00,34.64,34.67,34.63,34.63,100200.0,24.0586,24.0794,24.0516,24.0516,100200.0
2009-08-11 14:50:00,34.64,34.75,34.63,34.72,122300.0,24.0586,24.135,24.0516,24.1142,122300.0
2009-08-11 14:55:00,34.72,34.74,34.69,34.74,63300.0,24.1142,24.128,24.0933,24.128,63300.0
2009-08-11 15:00:00,34.73,34.82,34.73,34.81,131900.0,24.1211,24.1836,24.1211,24.1767,131900.0
2009-08-11 15:05:00,34.78,34.82,34.77,34.8,174600.0,24.1558,24.1836,24.1489,24.1697,174600.0
2009-08-11 15:10:00,34.81,34.81,34.76,34.78,132100.0,24.1767,24.1767,24.1419,24.1558,132100.0
2009-08-11 15:15:00,34.78,34.81,34.78,34.79,77200.0,24.1558,24.1767,24.1558,24.1628,77200.0
2009-08-11 15:20:00,34.8,34.8,34.76,34.79,87000.0,24.1697,24.1697,24.1419,24.1628,87000.0
2009-08-11 15:25:00,34.79,34.85,34.77,34.8,200100.0,24.1628,24.2044,24.1489,24.1697,200100.0
2009-08-11 15:30:00,34.79,34.8,34.72,34.72,66700.0,24.1628,24.1697,24.1142,24.1142,66700.0
2009-08-11 15:35:00,34.72,34.79,34.72,34.76,98500.0,24.1142,24.1628,24.1142,24.1419,98500.0
2009-08-11 15:40:00,34.76,34.81,34.76,34.79,187300.0,24.1419,24.1767,24.1419,24.1628,187300.0
2009-08-11 15:45:00,34.79,34.79,34.74,34.76,148700.0,24.1628,24.1628,24.128,24.1419,148700.0
2009-08-11 15:50:00,34.75,34.76,34.64,34.64,276800.0,24.135,24.1419,24.0586,24.0586,276800.0
2009-08-11 15:55:00,34.64,34.66,34.57,34.64,626900.0,24.0586,24.0725,24.01,24.0586,626900.0
2009-08-12 09:30:00,34.21,34.49,34.07,34.48,351200.0,23.7599,23.9544,23.6627,23.9475,351200.0
2009-08-12 09:35:00,34.49,34.72,34.48,34.67,202500.0,23.9544,24.1142,23.9475,24.0794,202500.0
2009-08-12 09:40:00,34.67,34.9,34.66,34.7,168200.0,24.0794,24.2392,24.0725,24.1003,168200.0
2009-08-12 09:45:00,34.71,34.82,34.67,34.82,152800.0,24.1072,24.1836,24.0794,24.1836,152800.0
2009-08-12 09:50:00,34.82,34.87,34.78,34.81,210500.0,24.1836,24.2183,24.1558,24.1767,210500.0
2009-08-12 09:55:00,34.82,34.83,34.77,34.81,124000.0,24.1836,24.1906,24.1489,24.1767,124000.0
2009-08-12 10:00:00,34.83,35.01,34.82,34.9,192300.0,24.1906,24.3156,24.1836,24.2392,192300.0
2009-08-12 10:05:00,34.9,34.94,34.87,34.88,153400.0,24.2392,24.2669,24.2183,24.2253,153400.0
2009-08-12 10:10:00,34.88,34.9,34.86,34.89,88500.0,24.2253,24.2392,24.2114,24.2322,88500.0
2009-08-12 10:15:00,34.89,34.99,34.89,34.96,97000.0,24.2322,24.3017,24.2322,24.2808,97000.0
2009-08-12 10:20:00,34.97,35.06,34.97,35.03,169200.0,24.2878,24.3503,24.2878,24.3295,169200.0
2009-08-12 10:25:00,35.02,35.04,34.98,35.01,120200.0,24.3225,24.3364,24.2947,24.3156,120200.0
2009-08-12 10:30:00,35.01,35.1,34.99,35.09,104300.0,24.3156,24.3781,24.3017,24.3711,104300.0
2009-08-12 10:35:00,35.09,35.09,35.02,35.06,96700.0,24.3711,24.3711,24.3225,24.3503,96700.0
2009-08-12 10:40:00,35.06,35.12,35.06,35.12,78600.0,24.3503,24.392,24.3503,24.392,78600.0
2009-08-12 10:45:00,35.12,35.18,35.08,35.16,127300.0,24.392,24.4336,24.3642,24.4197,127300.0
2009-08-12 10:50:00,35.15,35.18,35.07,35.1,136700.0,24.4128,24.4336,24.3572,24.3781,136700.0
2009-08-12 10:55:00,35.1,35.12,35.06,35.1,80900.0,24.3781,24.392,24.3503,24.3781,80900.0
2009-08-12 11:00:00,35.1,35.13,35.02,35.03,103100.0,24.3781,24.3989,24.3225,24.3295,103100.0
2009-08-12 11:05:00,35.02,35.03,34.97,34.98,212000.0,24.3225,24.3295,24.2878,24.2947,212000.0
2009-08-12 11:10:00,34.97,35.04,34.95,34.98,144500.0,24.2878,24.3364,24.2739,24.2947,144500.0
2009-08-12 11:15:00,34.98,35.02,34.96,35.02,88500.0,24.2947,24.3225,24.2808,24.3225,88500.0
2009-08-12 11:20:00,35.02,35.02,34.89,34.89,114800.0,24.3225,24.3225,24.2322,24.2322,114800.0
2009-08-12 11:25:00,34.89,34.9,34.85,34.85,66800.0,24.2322,24.2392,24.2044,24.2044,66800.0
2009-08-12 11:30:00,34.86,34.91,34.86,34.89,128500.0,24.2114,24.2461,24.2114,24.2322,128500.0
2009-08-12 11:35:00,34.89,34.97,34.89,34.94,95800.0,24.2322,24.2878,24.2322,24.2669,95800.0
2009-08-12 11:40:00,34.93,34.96,34.91,34.92,124300.0,24.26,24.2808,24.2461,24.2531,124300.0
2009-08-12 11:45:00,34.91,34.94,34.89,34.89,103400.0,24.2461,24.2669,24.2322,24.2322,103400.0
2009-08-12 11:50:00,34.89,34.9,34.82,34.83,102100.0,24.2322,24.2392,24.1836,24.1906,102100.0
2009-08-12 11:55:00,34.83,34.9,34.83,34.9,57500.0,24.1906,24.2392,24.1906,24.2392,57500.0
2009-08-12 12:00:00,34.9,34.92,34.86,34.87,81700.0,24.2392,24.2531,24.2114,24.2183,81700.0
2009-08-12 12:05:00,34.86,34.9,34.83,34.9,101700.0,24.2114,24.2392,24.1906,24.2392,101700.0
2009-08-12 12:10:00,34.9,34.9,34.89,34.9,78100.0,24.2392,24.2392,24.2322,24.2392,78100.0
2009-08-12 12:15:00,34.9,34.9,34.89,34.9,51600.0,24.2392,24.2392,24.2322,24.2392,51600.0
2009-08-12 12:20:00,34.9,34.9,34.85,34.9,92600.0,24.2392,24.2392,24.2044,24.2392,92600.0
2009-08-12 12:25:00,34.9,34.91,34.85,34.85,124400.0,24.2392,24.2461,24.2044,24.2044,124400.0
2009-08-12 12:30:00,34.85,34.86,34.8,34.81,101500.0,24.2044,24.2114,24.1697,24.1767,101500.0
2009-08-12 12:35:00,34.82,34.85,34.8,34.8,95000.0,24.1836,24.2044,24.1697,24.1697,95000.0
2009-08-12 12:40:00,34.79,34.81,34.77,34.79,114800.0,24.1628,24.1767,24.1489,24.1628,114800.0
2009-08-12 12:45:00,34.79,34.81,34.77,34.77,80900.0,24.1628,24.1767,24.1489,24.1489,80900.0
2009-08-12 12:50:00,34.77,34.85,34.77,34.78,96900.0,24.1489,24.2044,24.1489,24.1558,96900.0
2009-08-12 12:55:00,34.78,34.84,34.78,34.83,73200.0,24.1558,24.1975,24.1558,24.1906,73200.0
2009-08-12 13:00:00,34.84,34.85,34.78,34.8,68600.0,24.1975,24.2044,24.1558,24.1697,68600.0
2009-08-12 13:05:00,34.79,34.87,34.79,34.86,65300.0,24.1628,24.2183,24.1628,24.2114,65300.0
2009-08-12 13:10:00,34.86,34.95,34.8,34.93,89300.0,24.2114,24.2739,24.1697,24.26,89300.0
2009-08-12 13:15:00,34.93,35.01,34.93,35.01,233100.0,24.26,24.3156,24.26,24.3156,233100.0
2009-08-12 13:20:00,35.01,35.04,35.0,35.04,48300.0,24.3156,24.3364,24.3086,24.3364,48300.0
2009-08-12 13:25:00,35.04,35.05,34.99,35.0,68200.0,24.3364,24.3433,24.3017,24.3086,68200.0
2009-08-12 13:30:00,35.0,35.01,34.99,35.0,37100.0,24.3086,24.3156,24.3017,24.3086,37100.0
2009-08-12 13:35:00,35.0,35.01,34.99,35.0,45200.0,24.3086,24.3156,24.3017,24.3086,45200.0
2009-08-12 13:40:00,35.0,35.02,34.98,34.98,76400.0,24.3086,24.3225,24.2947,24.2947,76400.0
2009-08-12 13:45:00,34.99,35.03,34.97,35.01,49400.0,24.3017,24.3295,24.2878,24.3156,49400.0
2009-08-12 13:50:00,35.03,35.03,34.99,35.0,53600.0,24.3295,24.3295,24.3017,24.3086,53600.0
2009-08-12 13:55:00,35.0,35.02,34.97,35.01,89300.0,24.3086,24.3225,24.2878,24.3156,89300.0
2009-08-12 14:00:00,35.01,35.04,34.99,35.0,69500.0,24.3156,24.3364,24.3017,24.3086,69500.0
2009-08-12 14:05:00,35.0,35.01,34.98,35.01,106800.0,24.3086,24.3156,24.2947,24.3156,106800.0
2009-08-12 14:10:00,35.01,35.02,34.98,35.02,79700.0,24.3156,24.3225,24.2947,24.3225,79700.0
2009-08-12 14:15:00,35.01,35.04,34.83,34.89,128700.0,24.3156,24.3364,24.1906,24.2322,128700.0
2009-08-12 14:20:00,34.89,35.02,34.88,34.96,99100.0,24.2322,24.3225,24.2253,24.2808,99100.0
2009-08-12 14:25:00,34.97,34.99,34.81,34.82,98700.0,24.2878,24.3017,24.1767,24.1836,98700.0
2009-08-12 14:30:00,34.82,34.88,34.78,34.85,72600.0,24.1836,24.2253,24.1558,24.2044,72600.0
2009-08-12 14:35:00,34.84,34.84,34.76,34.8,48200.0,24.1975,24.1975,24.1419,24.1697,48200.0
2009-08-12 14:40:00,34.81,34.81,34.76,34.78,90000.0,24.1767,24.1767,24.1419,24.1558,90000.0
2009-08-12 14:45:00,34.79,34.88,34.78,34.88,45000.0,24.1628,24.2253,24.1558,24.2253,45000.0
2009-08-12 14:50:00,34.87,35.0,34.85,35.0,129600.0,24.2183,24.3086,24.2044,24.3086,129600.0
2009-08-12 14:55:00,34.99,35.06,34.97,35.06,148900.0,24.3017,24.3503,24.2878,24.3503,148900.0
2009-08-12 15:00:00,35.06,35.1,34.96,34.96,158100.0,24.3503,24.3781,24.2808,24.2808,158100.0
2009-08-12 15:05:00,34.97,34.99,34.92,34.93,96600.0,24.2878,24.3017,24.2531,24.26,96600.0
2009-08-12 15:10:00,34.92,34.95,34.87,34.91,94100.0,24.2531,24.2739,24.2183,24.2461,94100.0
2009-08-12 15:15:00,34.91,35.0,34.91,34.92,75100.0,24.2461,24.3086,24.2461,24.2531,75100.0
2009-08-12 15:20:00,34.93,34.97,34.88,34.94,69300.0,24.26,24.2878,24.2253,24.2669,69300.0
2009-08-12 15:25:00,34.94,35.0,34.94,34.96,52900.0,24.2669,24.3086,24.2669,24.2808,52900.0
2009-08-12 15:30:00,34.96,35.0,34.93,34.98,56200.0,24.2808,24.3086,24.26,24.2947,56200.0
2009-08-12 15:35:00,34.99,35.01,34.93,34.96,89600.0,24.3017,24.3156,24.26,24.2808,89600.0
2009-08-12 15:40:00,34.97,34.97,34.87,34.88,184000.0,24.2878,24.2878,24.2183,24.2253,184000.0
2009-08-12 15:45:00,34.88,34.9,34.83,34.88,213700.0,24.2253,24.2392,24.1906,24.2253,213700.0
2009-08-12 15:50:00,34.88,34.89,34.73,34.74,231500.0,24.2253,24.2322,24.1211,24.128,231500.0
2009-08-12 15:55:00,34.74,34.76,34.71,34.75,459300.0,24.128,24.1419,24.1072,24.135,459300.0
2009-08-13 09:30:00,34.76,34.76,34.4,34.42,174500.0,24.1419,24.1419,23.8919,23.9058,174500.0
2009-08-13 09:35:00,34.41,34.63,34.4,34.62,103200.0,23.8988,24.0516,23.8919,24.0447,103200.0
2009-08-13 09:40:00,34.61,34.77,34.54,34.63,125100.0,24.0378,24.1489,23.9891,24.0516,125100.0
2009-08-13 09:45:00,34.63,34.85,34.47,34.58,136300.0,24.0516,24.2044,23.9405,24.0169,136300.0
2009-08-13 09:50:00,34.33,34.63,34.33,34.57,234100.0,23.8433,24.0516,23.8433,24.01,234100.0
2009-08-13 09:55:00,34.58,34.59,34.48,34.55,106200.0,24.0169,24.0239,23.9475,23.9961,106200.0
2009-08-13 10:00:00,34.57,34.57,34.47,34.54,216400.0,24.01,24.01,23.9405,23.9891,216400.0
2009-08-13 10:05:00,34.53,34.57,34.48,34.53,319700.0,23.9822,24.01,23.9475,23.9822,319700.0
2009-08-13 10:10:00,34.53,34.55,34.5,34.53,169900.0,23.9822,23.9961,23.9614,23.9822,169900.0
2009-08-13 10:15:00,34.52,34.56,34.52,34.56,71000.0,23.9752,24.003,23.9752,24.003,71000.0
2009-08-13 10:20:00,34.56,34.6,34.55,34.6,98700.0,24.003,24.0308,23.9961,24.0308,98700.0
2009-08-13 10:25:00,34.6,34.68,34.6,34.61,113000.0,24.0308,24.0864,24.0308,24.0378,113000.0
2009-08-13 10:30:00,34.61,34.62,34.56,34.57,50000.0,24.0378,24.0447,24.003,24.01,50000.0
2009-08-13 10:35:00,34.56,34.62,34.54,34.62,136000.0,24.003,24.0447,23.9891,24.0447,136000.0
2009-08-13 10:40:00,34.62,34.67,34.62,34.66,127700.0,24.0447,24.0794,24.0447,24.0725,127700.0
2009-08-13 10:45:00,34.66,34.67,34.65,34.66,84300.0,24.0725,24.0794,24.0655,24.0725,84300.0
2009-08-13 10:50:00,34.67,34.7,34.66,34.67,64000.0,24.0794,24.1003,24.0725,24.0794,64000.0
2009-08-13 10:55:00,34.68,34.73,34.68,34.72,110500.0,24.0864,24.1211,24.0864,24.1142,110500.0
2009-08-13 11:00:00,34.72,34.74,34.66,34.69,147200.0,24.1142,24.128,24.0725,24.0933,147200.0
2009-08-13 11:05:00,34.69,34.72,34.67,34.72,36400.0,24.0933,24.1142,24.0794,24.1142,36400.0
2009-08-13 11:10:00,34.71,34.73,34.68,34.7,80200.0,24.1072,24.1211,24.0864,24.1003,80200.0
2009-08-13 11:15:00,34.7,34.71,34.68,34.71,55800.0,24.1003,24.1072,24.0864,24.1072,55800.0
2009-08-13 11:20:00,34.7,34.72,34.63,34.64,80500.0,24.1003,24.1142,24.0516,24.0586,80500.0
2009-08-13 11:25:00,34.64,34.66,34.6,34.6,81800.0,24.0586,24.0725,24.0308,24.0308,81800.0
2009-08-13 11:30:00,34.61,34.63,34.55,34.59,70200.0,24.0378,24.0516,23.9961,24.0239,70200.0
2009-08-13 11:35:00,34.58,34.65,34.56,34.65,71600.0,24.0169,24.0655,24.003,24.0655,71600.0
2009-08-13 11:40:00,34.65,34.71,34.65,34.68,57900.0,24.0655,24.1072,24.0655,24.0864,57900.0
2009-08-13 11:45:00,34.69,34.7,34.68,34.7,46300.0,24.0933,24.1003,24.0864,24.1003,46300.0
2009-08-13 11:50:00,34.69,34.7,34.66,34.7,73900.0,24.0933,24.1003,24.0725,24.1003,73900.0
2009-08-13 11:55:00,34.7,34.72,34.64,34.67,97300.0,24.1003,24.1142,24.0586,24.0794,97300.0
2009-08-13 12:00:00,34.68,34.69,34.62,34.64,67300.0,24.0864,24.0933,24.0447,24.0586,67300.0
2009-08-13 12:05:00,34.63,34.7,34.63,34.7,49200.0,24.0516,24.1003,24.0516,24.1003,49200.0
2009-08-13 12:10:00,34.7,34.74,34.69,34.74,60000.0,24.1003,24.128,24.0933,24.128,60000.0
2009-08-13 12:15:00,34.73,34.79,34.73,34.79,76200.0,24.1211,24.1628,24.1211,24.1628,76200.0
2009-08-13 12:20:00,34.79,34.91,34.78,34.9,180400.0,24.1628,24.2461,24.1558,24.2392,180400.0
2009-08-13 12:25:00,34.9,34.91,34.89,34.9,43000.0,24.2392,24.2461,24.2322,24.2392,43000.0
2009-08-13 12:30:00,34.9,34.91,34.87,34.88,54800.0,24.2392,24.2461,24.2183,24.2253,54800.0
2009-08-13 12:35:00,34.88,34.95,34.88,34.95,46900.0,24.2253,24.2739,24.2253,24.2739,46900.0
2009-08-13 12:40:00,34.95,34.98,34.94,34.95,68300.0,24.2739,24.2947,24.2669,24.2739,68300.0
2009-08-13 12:45:00,34.95,35.04,34.95,34.99,298600.0,24.2739,24.3364,24.2739,24.3017,298600.0
2009-08-13 12:50:00,34.99,35.0,34.93,34.93,62300.0,24.3017,24.3086,24.26,24.26,62300.0
2009-08-13 12:55:00,34.93,34.97,34.92,34.97,37200.0,24.26,24.2878,24.2531,24.2878,37200.0
2009-08-13 13:00:00,34.97,35.08,34.96,35.0,267500.0,24.2878,24.3642,24.2808,24.3086,267500.0
2009-08-13 13:05:00,35.0,35.03,34.99,35.01,50700.0,24.3086,24.3295,24.3017,24.3156,50700.0
2009-08-13 13:10:00,35.01,35.05,34.96,34.98,150500.0,24.3156,24.3433,24.2808,24.2947,150500.0
2009-08-13 13:15:00,34.98,34.99,34.86,34.87,91900.0,24.2947,24.3017,24.2114,24.2183,91900.0
2009-08-13 13:20:00,34.87,34.88,34.82,34.83,69900.0,24.2183,24.2253,24.1836,24.1906,69900.0
2009-08-13 13:25:00,34.82,34.87,34.8,34.84,55600.0,24.1836,24.2183,24.1697,24.1975,55600.0
2009-08-13 13:30:00,34.84,34.91,34.84,34.9,35900.0,24.1975,24.2461,24.1975,24.2392,35900.0
2009-08-13 13:35:00,34.9,34.93,34.87,34.92,69200.0,24.2392,24.26,24.2183,24.2531,69200.0
2009-08-13 13:40:00,34.92,34.95,34.9,34.94,50500.0,24.2531,24.2739,24.2392,24.2669,50500.0
2009-08-13 13:45:00,34.95,34.97,34.94,34.96,42900.0,24.2739,24.2878,24.2669,24.2808,42900.0
2009-08-13 13:50:00,34.96,34.96,34.9,34.91,57800.0,24.2808,24.2808,24.2392,24.2461,57800.0
2009-08-13 13:55:00,34.91,34.91,34.84,34.86,102900.0,24.2461,24.2461,24.1975,24.2114,102900.0
2009-08-13 14:00:00,34.86,34.86,34.8,34.8,45100.0,24.2114,24.2114,24.1697,24.1697,45100.0
2009-08-13 14:05:00,34.8,34.84,34.8,34.84,54700.0,24.1697,24.1975,24.1697,24.1975,54700.0
2009-08-13 14:10:00,34.84,34.84,34.79,34.84,119000.0,24.1975,24.1975,24.1628,24.1975,119000.0
2009-08-13 14:15:00,34.84,34.85,34.78,34.83,98200.0,24.1975,24.2044,24.1558,24.1906,98200.0
2009-08-13 14:20:00,34.82,34.88,34.82,34.87,48400.0,24.1836,24.2253,24.1836,24.2183,48400.0
2009-08-13 14:25:00,34.87,34.9,34.85,34.89,58100.0,24.2183,24.2392,24.2044,24.2322,58100.0
2009-08-13 14:30:00,34.89,34.95,34.8,34.8,135100.0,24.2322,24.2739,24.1697,24.1697,135100.0
2009-08-13 14:35:00,34.81,34.91,34.8,34.9,63200.0,24.1767,24.2461,24.1697,24.2392,63200.0
2009-08-13 14:40:00,34.89,34.94,34.86,34.91,89000.0,24.2322,24.2669,24.2114,24.2461,89000.0
2009-08-13 14:45:00,34.91,34.94,34.88,34.92,62600.0,24.2461,24.2669,24.2253,24.2531,62600.0
2009-08-13 14:50:00,34.92,34.94,34.9,34.91,88600.0,24.2531,24.2669,24.2392,24.2461,88600.0
2009-08-13 14:55:00,34.93,34.96,34.86,34.86,52700.0,24.26,24.2808,24.2114,24.2114,52700.0
2009-08-13 15:00:00,34.87,34.93,34.85,34.92,194200.0,24.2183,24.26,24.2044,24.2531,194200.0
2009-08-13 15:05:00,34.93,34.96,34.62,34.95,158200.0,24.26,24.2808,24.0447,24.2739,158200.0
2009-08-13 15:10:00,34.96,35.04,34.95,34.98,146900.0,24.2808,24.3364,24.2739,24.2947,146900.0
2009-08-13 15:15:00,34.97,35.04,34.91,34.93,219900.0,24.2878,24.3364,24.2461,24.26,219900.0
2009-08-13 15:20:00,34.92,34.98,34.92,34.94,88200.0,24.2531,24.2947,24.2531,24.2669,88200.0
2009-08-13 15:25:00,34.94,35.02,34.94,35.0,153300.0,24.2669,24.3225,24.2669,24.3086,153300.0
2009-08-13 15:30:00,34.99,35.07,34.99,34.99,203900.0,24.3017,24.3572,24.3017,24.3017,203900.0
2009-08-13 15:35:00,34.99,35.04,34.97,35.01,200300.0,24.3017,24.3364,24.2878,24.3156,200300.0
2009-08-13 15:40:00,35.0,35.09,35.0,35.04,296700.0,24.3086,24.3711,24.3086,24.3364,296700.0
2009-08-13 15:45:00,35.04,35.07,35.01,35.04,302800.0,24.3364,24.3572,24.3156,24.3364,302800.0
2009-08-13 15:50:00,35.05,35.09,34.99,35.09,325300.0,24.3433,24.3711,24.3017,24.3711,325300.0
2009-08-13 15:55:00,35.09,35.09,35.03,35.09,239600.0,24.3711,24.3711,24.3295,24.3711,239600.0
2009-08-14 09:30:00,35.03,35.13,35.0,35.05,140600.0,24.3295,24.3989,24.3086,24.3433,140600.0
2009-08-14 09:35:00,35.03,35.05,34.88,34.92,188200.0,24.3295,24.3433,24.2253,24.2531,188200.0
2009-08-14 09:40:00,34.93,34.96,34.84,34.9,192000.0,24.26,24.2808,24.1975,24.2392,192000.0
2009-08-14 09:45:00,34.9,34.9,34.82,34.88,50900.0,24.2392,24.2392,24.1836,24.2253,50900.0
2009-08-14 09:50:00,34.87,34.87,34.73,34.74,91300.0,24.2183,24.2183,24.1211,24.128,91300.0
2009-08-14 09:55:00,34.74,34.78,34.54,34.67,188600.0,24.128,24.1558,23.9891,24.0794,188600.0
2009-08-14 10:00:00,34.68,34.69,34.59,34.67,238100.0,24.0864,24.0933,24.0239,24.0794,238100.0
2009-08-14 10:05:00,34.67,34.69,34.64,34.67,227200.0,24.0794,24.0933,24.0586,24.0794,227200.0
2009-08-14 10:10:00,34.66,34.68,34.57,34.59,171000.0,24.0725,24.0864,24.01,24.0239,171000.0
2009-08-14 10:15:00,34.59,34.61,34.42,34.53,211400.0,24.0239,24.0378,23.9058,23.9822,211400.0
2009-08-14 10:20:00,34.53,34.61,34.52,34.6,147900.0,23.9822,24.0378,23.9752,24.0308,147900.0
2009-08-14 10:25:00,34.6,34.62,34.53,34.58,469000.0,24.0308,24.0447,23.9822,24.0169,469000.0
2009-08-14 10:30:00,34.58,34.59,34.47,34.49,67900.0,24.0169,24.0239,23.9405,23.9544,67900.0
2009-08-14 10:35:00,34.49,34.57,34.48,34.54,55500.0,23.9544,24.01,23.9475,23.9891,55500.0
2009-08-14 10:40:00,34.55,34.56,34.51,34.54,65100.0,23.9961,24.003,23.9683,23.9891,65100.0
2009-08-14 10:45:00,34.54,34.55,34.48,34.48,89200.0,23.9891,23.9961,23.9475,23.9475,89200.0
2009-08-14 10:50:00,34.49,34.49,34.34,34.36,102000.0,23.9544,23.9544,23.8502,23.8641,102000.0
2009-08-14 10:55:00,34.37,34.41,34.35,34.38,76700.0,23.8711,23.8988,23.8572,23.878,76700.0
2009-08-14 11:00:00,34.39,34.48,34.36,34.48,116400.0,23.885,23.9475,23.8641,23.9475,116400.0
2009-08-14 11:05:00,34.48,34.48,34.36,34.38,76400.0,23.9475,23.9475,23.8641,23.878,76400.0
2009-08-14 11:10:00,34.39,34.46,34.39,34.45,107500.0,23.885,23.9336,23.885,23.9266,107500.0
2009-08-14 11:15:00,34.44,34.46,34.36,34.4,46300.0,23.9197,23.9336,23.8641,23.8919,46300.0
2009-08-14 11:20:00,34.4,34.42,34.35,34.35,34200.0,23.8919,23.9058,23.8572,23.8572,34200.0
2009-08-14 11:25:00,34.35,34.36,34.28,34.29,62500.0,23.8572,23.8641,23.8086,23.8155,62500.0
2009-08-14 11:30:00,34.28,34.29,34.22,34.28,63300.0,23.8086,23.8155,23.7669,23.8086,63300.0
2009-08-14 11:35:00,34.29,34.34,34.28,34.33,150500.0,23.8155,23.8502,23.8086,23.8433,150500.0
2009-08-14 11:40:00,34.33,34.33,34.32,34.33,39300.0,23.8433,23.8433,23.8363,23.8433,39300.0
2009-08-14 11:45:00,34.32,34.33,34.26,34.26,47900.0,23.8363,23.8433,23.7947,23.7947,47900.0
2009-08-14 11:50:00,34.26,34.27,34.21,34.25,83500.0,23.7947,23.8016,23.7599,23.7877,83500.0
2009-08-14 11:55:00,34.25,34.31,34.25,34.28,43000.0,23.7877,23.8294,23.7877,23.8086,43000.0
2009-08-14 12:00:00,34.28,34.28,34.22,34.22,59000.0,23.8086,23.8086,23.7669,23.7669,59000.0
2009-08-14 12:05:00,34.22,34.25,34.2,34.24,54700.0,23.7669,23.7877,23.753,23.7808,54700.0
2009-08-14 12:10:00,34.24,34.25,34.22,34.24,65000.0,23.7808,23.7877,23.7669,23.7808,65000.0
2009-08-14 12:15:00,34.23,34.25,34.2,34.25,93500.0,23.7738,23.7877,23.753,23.7877,93500.0
2009-08-14 12:20:00,34.25,34.25,34.2,34.22,53400.0,23.7877,23.7877,23.753,23.7669,53400.0
2009-08-14 12:25:00,34.22,34.29,34.22,34.28,72900.0,23.7669,23.8155,23.7669,23.8086,72900.0
2009-08-14 12:30:00,34.28,34.31,34.26,34.31,50400.0,23.8086,23.8294,23.7947,23.8294,50400.0
2009-08-14 12:35:00,34.3,34.35,34.3,34.35,36700.0,23.8224,23.8572,23.8224,23.8572,36700.0
2009-08-14 12:40:00,34.35,34.36,34.31,34.33,54000.0,23.8572,23.8641,23.8294,23.8433,54000.0
2009-08-14 12:45:00,34.32,34.37,34.32,34.33,32500.0,23.8363,23.8711,23.8363,23.8433,32500.0
2009-08-14 12:50:00,34.33,34.34,34.3,34.34,84000.0,23.8433,23.8502,23.8224,23.8502,84000.0
2009-08-14 12:55:00,34.33,34.35,34.33,34.35,38600.0,23.8433,23.8572,23.8433,23.8572,38600.0
2009-08-14 13:00:00,34.34,34.35,34.32,34.34,26200.0,23.8502,23.8572,23.8363,23.8502,26200.0
2009-08-14 13:05:00,34.34,34.35,34.34,34.35,32900.0,23.8502,23.8572,23.8502,23.8572,32900.0
2009-08-14 13:10:00,34.35,34.41,34.34,34.4,60700.0,23.8572,23.8988,23.8502,23.8919,60700.0
2009-08-14 13:15:00,34.4,34.41,34.34,34.4,53000.0,23.8919,23.8988,23.8502,23.8919,53000.0
2009-08-14 13:20:00,34.4,34.41,34.32,34.33,31600.0,23.8919,23.8988,23.8363,23.8433,31600.0
2009-08-14 13:25:00,34.34,34.34,34.32,34.33,30700.0,23.8502,23.8502,23.8363,23.8433,30700.0
2009-08-14 13:30:00,34.32,34.34,34.26,34.27,56500.0,23.8363,23.8502,23.7947,23.8016,56500.0
2009-08-14 13:35:00,34.28,34.31,34.28,34.29,24900.0,23.8086,23.8294,23.8086,23.8155,24900.0
2009-08-14 13:40:00,34.3,34.35,34.29,34.34,35300.0,23.8224,23.8572,23.8155,23.8502,35300.0
2009-08-14 13:45:00,34.35,34.38,34.33,34.36,37600.0,23.8572,23.878,23.8433,23.8641,37600.0
2009-08-14 13:50:00,34.36,34.37,34.33,34.34,49100.0,23.8641,23.8711,23.8433,23.8502,49100.0
2009-08-14 13:55:00,34.33,34.37,34.31,34.37,28300.0,23.8433,23.8711,23.8294,23.8711,28300.0
2009-08-14 14:00:00,34.37,34.41,34.37,34.4,46000.0,23.8711,23.8988,23.8711,23.8919,46000.0
2009-08-14 14:05:00,34.4,34.41,34.33,34.33,39700.0,23.8919,23.8988,23.8433,23.8433,39700.0
2009-08-14 14:10:00,34.33,34.42,34.33,34.4,60900.0,23.8433,23.9058,23.8433,23.8919,60900.0
2009-08-14 14:15:00,34.41,34.41,34.37,34.38,50600.0,23.8988,23.8988,23.8711,23.878,50600.0
2009-08-14 14:20:00,34.38,34.39,34.33,34.34,76000.0,23.878,23.885,23.8433,23.8502,76000.0
2009-08-14 14:25:00,34.35,34.41,34.34,34.4,40900.0,23.8572,23.8988,23.8502,23.8919,40900.0
2009-08-14 14:30:00,34.4,34.4,34.38,34.38,50600.0,23.8919,23.8919,23.878,23.878,50600.0
2009-08-14 14:35:00,34.38,34.39,34.38,34.39,31400.0,23.878,23.885,23.878,23.885,31400.0
2009-08-14 14:40:00,34.38,34.42,34.38,34.4,61700.0,23.878,23.9058,23.878,23.8919,61700.0
2009-08-14 14:45:00,34.39,34.42,34.36,34.42,50100.0,23.885,23.9058,23.8641,23.9058,50100.0
2009-08-14 14:50:00,34.43,34.44,34.41,34.44,61200.0,23.9127,23.9197,23.8988,23.9197,61200.0
2009-08-14 14:55:00,34.43,34.44,34.42,34.42,46500.0,23.9127,23.9197,23.9058,23.9058,46500.0
2009-08-14 15:00:00,34.42,34.49,34.42,34.47,45100.0,23.9058,23.9544,23.9058,23.9405,45100.0
2009-08-14 15:05:00,34.47,34.49,34.47,34.48,29200.0,23.9405,23.9544,23.9405,23.9475,29200.0
2009-08-14 15:10:00,34.49,34.49,34.47,34.47,94300.0,23.9544,23.9544,23.9405,23.9405,94300.0
2009-08-14 15:15:00,34.47,34.49,34.47,34.48,42100.0,23.9405,23.9544,23.9405,23.9475,42100.0
2009-08-14 15:20:00,34.49,34.52,34.48,34.49,122300.0,23.9544,23.9752,23.9475,23.9544,122300.0
2009-08-14 15:25:00,34.5,34.5,34.46,34.49,113700.0,23.9614,23.9614,23.9336,23.9544,113700.0
2009-08-14 15:30:00,34.49,34.52,34.48,34.52,67400.0,23.9544,23.9752,23.9475,23.9752,67400.0
2009-08-14 15:35:00,34.51,34.56,34.51,34.54,113600.0,23.9683,24.003,23.9683,23.9891,113600.0
2009-08-14 15:40:00,34.54,34.6,34.53,34.6,109000.0,23.9891,24.0308,23.9822,24.0308,109000.0
2009-08-14 15:45:00,34.6,34.64,34.59,34.59,232000.0,24.0308,24.0586,24.0239,24.0239,232000.0
2009-08-14 15:50:00,34.59,34.62,34.58,34.62,186500.0,24.0239,24.0447,24.0169,24.0447,186500.0
2009-08-14 15:55:00,34.62,34.74,34.62,34.74,443900.0,24.0447,24.128,24.0447,24.128,443900.0
2009-08-17 09:30:00,34.08,34.38,34.0,34.07,313400.0,23.6697,23.878,23.6141,23.6627,313400.0
2009-08-17 09:35:00,34.07,34.1,33.75,33.77,341400.0,23.6627,23.6835,23.4405,23.4543,341400.0
2009-08-17 09:40:00,33.83,33.93,33.76,33.81,219200.0,23.496,23.5655,23.4474,23.4821,219200.0
2009-08-17 09:45:00,33.81,33.91,33.75,33.85,149900.0,23.4821,23.5516,23.4405,23.5099,149900.0
2009-08-17 09:50:00,33.85,33.96,33.84,33.94,125900.0,23.5099,23.5863,23.503,23.5724,125900.0
2009-08-17 09:55:00,33.93,34.09,33.92,34.07,198800.0,23.5655,23.6766,23.5585,23.6627,198800.0
2009-08-17 10:00:00,34.06,34.13,33.98,34.1,83600.0,23.6558,23.7044,23.6002,23.6835,83600.0
2009-08-17 10:05:00,34.1,34.17,34.0,34.1,109500.0,23.6835,23.7322,23.6141,23.6835,109500.0
2009-08-17 10:10:00,34.09,34.1,34.02,34.04,130700.0,23.6766,23.6835,23.628,23.6419,130700.0
2009-08-17 10:15:00,34.04,34.13,34.0,34.1,102300.0,23.6419,23.7044,23.6141,23.6835,102300.0
2009-08-17 10:20:00,34.1,34.18,34.08,34.13,128500.0,23.6835,23.7391,23.6697,23.7044,128500.0
2009-08-17 10:25:00,34.14,34.22,34.12,34.17,57500.0,23.7113,23.7669,23.6974,23.7322,57500.0
2009-08-17 10:30:00,34.17,34.21,34.16,34.18,72100.0,23.7322,23.7599,23.7252,23.7391,72100.0
2009-08-17 10:35:00,34.18,34.21,34.06,34.11,96600.0,23.7391,23.7599,23.6558,23.6905,96600.0
2009-08-17 10:40:00,34.11,34.16,34.08,34.11,90500.0,23.6905,23.7252,23.6697,23.6905,90500.0
2009-08-17 10:45:00,34.12,34.13,34.06,34.1,85500.0,23.6974,23.7044,23.6558,23.6835,85500.0
2009-08-17 10:50:00,34.1,34.19,34.1,34.12,68700.0,23.6835,23.7461,23.6835,23.6974,68700.0
2009-08-17 10:55:00,34.11,34.13,34.06,34.12,66900.0,23.6905,23.7044,23.6558,23.6974,66900.0
2009-08-17 11:00:00,34.12,34.15,34.08,34.13,72600.0,23.6974,23.7183,23.6697,23.7044,72600.0
2009-08-17 11:05:00,34.13,34.17,34.12,34.16,68000.0,23.7044,23.7322,23.6974,23.7252,68000.0
2009-08-17 11:10:00,34.15,34.2,34.15,34.15,41600.0,23.7183,23.753,23.7183,23.7183,41600.0
2009-08-17 11:15:00,34.16,34.17,34.06,34.06,91000.0,23.7252,23.7322,23.6558,23.6558,91000.0
2009-08-17 11:20:00,34.06,34.15,34.06,34.14,41800.0,23.6558,23.7183,23.6558,23.7113,41800.0
2009-08-17 11:25:00,34.14,34.21,34.12,34.19,83200.0,23.7113,23.7599,23.6974,23.7461,83200.0
2009-08-17 11:30:00,34.19,34.19,34.13,34.19,50700.0,23.7461,23.7461,23.7044,23.7461,50700.0
2009-08-17 11:35:00,34.19,34.22,34.18,34.21,48700.0,23.7461,23.7669,23.7391,23.7599,48700.0
2009-08-17 11:40:00,34.2,34.23,34.19,34.21,72500.0,23.753,23.7738,23.7461,23.7599,72500.0
2009-08-17 11:45:00,34.21,34.25,34.2,34.24,75100.0,23.7599,23.7877,23.753,23.7808,75100.0
2009-08-17 11:50:00,34.24,34.27,34.24,34.24,40600.0,23.7808,23.8016,23.7808,23.7808,40600.0
2009-08-17 11:55:00,34.24,34.25,34.2,34.25,86500.0,23.7808,23.7877,23.753,23.7877,86500.0
2009-08-17 12:00:00,34.25,34.25,34.22,34.23,73900.0,23.7877,23.7877,23.7669,23.7738,73900.0
2009-08-17 12:05:00,34.22,34.22,34.16,34.17,40300.0,23.7669,23.7669,23.7252,23.7322,40300.0
2009-08-17 12:10:00,34.17,34.23,34.17,34.22,46300.0,23.7322,23.7738,23.7322,23.7669,46300.0
2009-08-17 12:15:00,34.22,34.24,34.2,34.22,37700.0,23.7669,23.7808,23.753,23.7669,37700.0
2009-08-17 12:20:00,34.22,34.24,34.21,34.23,19400.0,23.7669,23.7808,23.7599,23.7738,19400.0
2009-08-17 12:25:00,34.23,34.24,34.21,34.23,32700.0,23.7738,23.7808,23.7599,23.7738,32700.0
2009-08-17 12:30:00,34.23,34.24,34.18,34.22,49900.0,23.7738,23.7808,23.7391,23.7669,49900.0
2009-08-17 12:35:00,34.22,34.23,34.14,34.15,64300.0,23.7669,23.7738,23.7113,23.7183,64300.0
2009-08-17 12:40:00,34.16,34.19,34.13,34.18,80500.0,23.7252,23.7461,23.7044,23.7391,80500.0
2009-08-17 12:45:00,34.19,34.26,34.18,34.25,70300.0,23.7461,23.7947,23.7391,23.7877,70300.0
2009-08-17 12:50:00,34.24,34.27,34.24,34.26,29500.0,23.7808,23.8016,23.7808,23.7947,29500.0
2009-08-17 12:55:00,34.26,34.29,34.24,34.24,50400.0,23.7947,23.8155,23.7808,23.7808,50400.0
2009-08-17 13:00:00,34.24,34.24,34.12,34.13,48100.0,23.7808,23.7808,23.6974,23.7044,48100.0
2009-08-17 13:05:00,34.13,34.15,34.1,34.1,40900.0,23.7044,23.7183,23.6835,23.6835,40900.0
2009-08-17 13:10:00,34.11,34.15,34.1,34.15,63000.0,23.6905,23.7183,23.6835,23.7183,63000.0
2009-08-17 13:15:00,34.15,34.16,34.11,34.13,47200.0,23.7183,23.7252,23.6905,23.7044,47200.0
2009-08-17 13:20:00,34.14,34.16,34.13,34.16,25600.0,23.7113,23.7252,23.7044,23.7252,25600.0
2009-08-17 13:25:00,34.16,34.18,34.15,34.17,26200.0,23.7252,23.7391,23.7183,23.7322,26200.0
2009-08-17 13:30:00,34.17,34.18,34.15,34.17,48300.0,23.7322,23.7391,23.7183,23.7322,48300.0
2009-08-17 13:35:00,34.17,34.19,34.17,34.17,24000.0,23.7322,23.7461,23.7322,23.7322,24000.0
2009-08-17 13:40:00,34.17,34.21,34.17,34.21,39900.0,23.7322,23.7599,23.7322,23.7599,39900.0
2009-08-17 13:45:00,34.21,34.24,34.2,34.21,33100.0,23.7599,23.7808,23.753,23.7599,33100.0
2009-08-17 13:50:00,34.21,34.23,34.2,34.2,24800.0,23.7599,23.7738,23.753,23.753,24800.0
2009-08-17 13:55:00,34.2,34.28,34.2,34.28,48300.0,23.753,23.8086,23.753,23.8086,48300.0
2009-08-17 14:00:00,34.28,34.29,34.22,34.23,60900.0,23.8086,23.8155,23.7669,23.7738,60900.0
2009-08-17 14:05:00,34.23,34.25,34.21,34.24,33000.0,23.7738,23.7877,23.7599,23.7808,33000.0
2009-08-17 14:10:00,34.24,34.27,34.23,34.26,32100.0,23.7808,23.8016,23.7738,23.7947,32100.0
2009-08-17 14:15:00,34.27,34.27,34.22,34.23,55900.0,23.8016,23.8016,23.7669,23.7738,55900.0
2009-08-17 14:20:00,34.23,34.24,34.17,34.18,55200.0,23.7738,23.7808,23.7322,23.7391,55200.0
2009-08-17 14:25:00,34.17,34.26,34.17,34.26,80200.0,23.7322,23.7947,23.7322,23.7947,80200.0
2009-08-17 14:30:00,34.26,34.33,34.26,34.3,95600.0,23.7947,23.8433,23.7947,23.8224,95600.0
2009-08-17 14:35:00,34.29,34.33,34.28,34.3,68200.0,23.8155,23.8433,23.8086,23.8224,68200.0
2009-08-17 14:40:00,34.29,34.31,34.25,34.26,127200.0,23.8155,23.8294,23.7877,23.7947,127200.0
2009-08-17 14:45:00,34.26,34.27,34.2,34.21,53900.0,23.7947,23.8016,23.753,23.7599,53900.0
2009-08-17 14:50:00,34.21,34.22,34.16,34.16,83100.0,23.7599,23.7669,23.7252,23.7252,83100.0
2009-08-17 14:55:00,34.16,34.19,34.15,34.16,84700.0,23.7252,23.7461,23.7183,23.7252,84700.0
2009-08-17 15:00:00,34.17,34.2,34.14,34.19,123400.0,23.7322,23.753,23.7113,23.7461,123400.0
2009-08-17 15:05:00,34.19,34.19,34.14,34.15,85900.0,23.7461,23.7461,23.7113,23.7183,85900.0
2009-08-17 15:10:00,34.14,34.15,34.11,34.13,89200.0,23.7113,23.7183,23.6905,23.7044,89200.0
2009-08-17 15:15:00,34.14,34.16,34.14,34.15,134800.0,23.7113,23.7252,23.7113,23.7183,134800.0
2009-08-17 15:20:00,34.15,34.2,34.13,34.13,76900.0,23.7183,23.753,23.7044,23.7044,76900.0
2009-08-17 15:25:00,34.13,34.18,34.11,34.18,148200.0,23.7044,23.7391,23.6905,23.7391,148200.0
2009-08-17 15:30:00,34.18,34.2,34.14,34.2,122100.0,23.7391,23.753,23.7113,23.753,122100.0
2009-08-17 15:35:00,34.2,34.22,34.17,34.2,87500.0,23.753,23.7669,23.7322,23.753,87500.0
2009-08-17 15:40:00,34.2,34.2,34.13,34.17,454400.0,23.753,23.753,23.7044,23.7322,454400.0
2009-08-17 15:45:00,34.18,34.21,34.16,34.17,142200.0,23.7391,23.7599,23.7252,23.7322,142200.0
2009-08-17 15:50:00,34.17,34.21,34.14,34.16,203900.0,23.7322,23.7599,23.7113,23.7252,203900.0
2009-08-17 15:55:00,34.17,34.23,34.15,34.18,363300.0,23.7322,23.7738,23.7183,23.7391,363300.0
2009-08-18 09:30:00,34.3,34.3,34.09,34.16,158400.0,23.8224,23.8224,23.6766,23.7252,158400.0
2009-08-18 09:35:00,34.15,34.23,34.09,34.23,236800.0,23.7183,23.7738,23.6766,23.7738,236800.0
2009-08-18 09:40:00,34.22,34.23,34.12,34.15,180000.0,23.7669,23.7738,23.6974,23.7183,180000.0
2009-08-18 09:45:00,34.15,34.18,34.1,34.14,165200.0,23.7183,23.7391,23.6835,23.7113,165200.0
2009-08-18 09:50:00,34.15,34.15,34.09,34.14,131000.0,23.7183,23.7183,23.6766,23.7113,131000.0
2009-08-18 09:55:00,34.13,34.19,34.13,34.19,81700.0,23.7044,23.7461,23.7044,23.7461,81700.0
2009-08-18 10:00:00,34.18,34.37,34.18,34.34,132100.0,23.7391,23.8711,23.7391,23.8502,132100.0
2009-08-18 10:05:00,34.35,34.38,34.29,34.34,82100.0,23.8572,23.878,23.8155,23.8502,82100.0
2009-08-18 10:10:00,34.34,34.42,34.34,34.42,191600.0,23.8502,23.9058,23.8502,23.9058,191600.0
2009-08-18 10:15:00,34.41,34.43,34.26,34.3,122000.0,23.8988,23.9127,23.7947,23.8224,122000.0
2009-08-18 10:20:00,34.3,34.34,34.23,34.28,100300.0,23.8224,23.8502,23.7738,23.8086,100300.0
2009-08-18 10:25:00,34.28,34.29,34.24,34.25,113000.0,23.8086,23.8155,23.7808,23.7877,113000.0
2009-08-18 10:30:00,34.25,34.34,34.23,34.33,87200.0,23.7877,23.8502,23.7738,23.8433,87200.0
2009-08-18 10:35:00,34.33,34.33,34.28,34.31,89100.0,23.8433,23.8433,23.8086,23.8294,89100.0
2009-08-18 10:40:00,34.3,34.32,34.28,34.28,58500.0,23.8224,23.8363,23.8086,23.8086,58500.0
2009-08-18 10:45:00,34.29,34.31,34.27,34.3,126500.0,23.8155,23.8294,23.8016,23.8224,126500.0
2009-08-18 10:50:00,34.29,34.31,34.25,34.3,84300.0,23.8155,23.8294,23.7877,23.8224,84300.0
2009-08-18 10:55:00,34.3,34.32,34.25,34.3,100200.0,23.8224,23.8363,23.7877,23.8224,100200.0
2009-08-18 11:00:00,34.3,34.33,34.3,34.33,41100.0,23.8224,23.8433,23.8224,23.8433,41100.0
2009-08-18 11:05:00,34.34,34.37,34.32,34.37,218400.0,23.8502,23.8711,23.8363,23.8711,218400.0
2009-08-18 11:10:00,34.37,34.37,34.33,34.34,168100.0,23.8711,23.8711,23.8433,23.8502,168100.0
2009-08-18 11:15:00,34.34,34.34,34.25,34.26,70700.0,23.8502,23.8502,23.7877,23.7947,70700.0
2009-08-18 11:20:00,34.26,34.3,34.26,34.29,62100.0,23.7947,23.8224,23.7947,23.8155,62100.0
2009-08-18 11:25:00,34.3,34.31,34.29,34.3,37300.0,23.8224,23.8294,23.8155,23.8224,37300.0
2009-08-18 11:30:00,34.3,34.35,34.29,34.35,81000.0,23.8224,23.8572,23.8155,23.8572,81000.0
2009-08-18 11:35:00,34.34,34.36,34.34,34.35,104600.0,23.8502,23.8641,23.8502,23.8572,104600.0
2009-08-18 11:40:00,34.35,34.36,34.33,34.34,80800.0,23.8572,23.8641,23.8433,23.8502,80800.0
2009-08-18 11:45:00,34.35,34.37,34.33,34.34,67200.0,23.8572,23.8711,23.8433,23.8502,67200.0
2009-08-18 11:50:00,34.34,34.37,34.28,34.28,108700.0,23.8502,23.8711,23.8086,23.8086,108700.0
2009-08-18 11:55:00,34.28,34.34,34.26,34.33,78500.0,23.8086,23.8502,23.7947,23.8433,78500.0
2009-08-18 12:00:00,34.34,34.37,34.33,34.35,166400.0,23.8502,23.8711,23.8433,23.8572,166400.0
2009-08-18 12:05:00,34.35,34.37,34.33,34.33,83400.0,23.8572,23.8711,23.8433,23.8433,83400.0
2009-08-18 12:10:00,34.33,34.33,34.28,34.28,50600.0,23.8433,23.8433,23.8086,23.8086,50600.0
2009-08-18 12:15:00,34.28,34.32,34.26,34.3,37900.0,23.8086,23.8363,23.7947,23.8224,37900.0
2009-08-18 12:20:00,34.3,34.31,34.3,34.3,47000.0,23.8224,23.8294,23.8224,23.8224,47000.0
2009-08-18 12:25:00,34.31,34.35,34.29,34.35,71400.0,23.8294,23.8572,23.8155,23.8572,71400.0
2009-08-18 12:30:00,34.34,34.35,34.34,34.35,174300.0,23.8502,23.8572,23.8502,23.8572,174300.0
2009-08-18 12:35:00,34.35,34.37,34.34,34.35,44800.0,23.8572,23.8711,23.8502,23.8572,44800.0
2009-08-18 12:40:00,34.35,34.42,34.34,34.41,52700.0,23.8572,23.9058,23.8502,23.8988,52700.0
2009-08-18 12:45:00,34.42,34.45,34.36,34.44,137500.0,23.9058,23.9266,23.8641,23.9197,137500.0
2009-08-18 12:50:00,34.44,34.45,34.35,34.36,46900.0,23.9197,23.9266,23.8572,23.8641,46900.0
2009-08-18 12:55:00,34.36,34.4,34.36,34.4,34000.0,23.8641,23.8919,23.8641,23.8919,34000.0
2009-08-18 13:00:00,34.4,34.44,34.4,34.44,53600.0,23.8919,23.9197,23.8919,23.9197,53600.0
2009-08-18 13:05:00,34.44,34.44,34.38,34.4,63300.0,23.9197,23.9197,23.878,23.8919,63300.0
2009-08-18 13:10:00,34.4,34.41,34.34,34.36,53400.0,23.8919,23.8988,23.8502,23.8641,53400.0
2009-08-18 13:15:00,34.36,34.39,34.36,34.38,32900.0,23.8641,23.885,23.8641,23.878,32900.0
2009-08-18 13:20:00,34.38,34.39,34.37,34.39,43800.0,23.878,23.885,23.8711,23.885,43800.0
2009-08-18 13:25:00,34.39,34.4,34.37,34.37,54000.0,23.885,23.8919,23.8711,23.8711,54000.0
2009-08-18 13:30:00,34.38,34.4,34.3,34.3,62900.0,23.878,23.8919,23.8224,23.8224,62900.0
2009-08-18 13:35:00,34.3,34.33,34.27,34.28,67500.0,23.8224,23.8433,23.8016,23.8086,67500.0
2009-08-18 13:40:00,34.28,34.29,34.26,34.29,59300.0,23.8086,23.8155,23.7947,23.8155,59300.0
2009-08-18 13:45:00,34.29,34.31,34.28,34.31,32000.0,23.8155,23.8294,23.8086,23.8294,32000.0
2009-08-18 13:50:00,34.31,34.35,34.3,34.32,34200.0,23.8294,23.8572,23.8224,23.8363,34200.0
2009-08-18 13:55:00,34.32,34.37,34.32,34.37,50700.0,23.8363,23.8711,23.8363,23.8711,50700.0
2009-08-18 14:00:00,34.37,34.42,34.36,34.41,49400.0,23.8711,23.9058,23.8641,23.8988,49400.0
2009-08-18 14:05:00,34.41,34.41,34.38,34.39,43800.0,23.8988,23.8988,23.878,23.885,43800.0
2009-08-18 14:10:00,34.4,34.42,34.4,34.42,49700.0,23.8919,23.9058,23.8919,23.9058,49700.0
2009-08-18 14:15:00,34.41,34.43,34.41,34.43,39400.0,23.8988,23.9127,23.8988,23.9127,39400.0
2009-08-18 14:20:00,34.43,34.43,34.42,34.43,29700.0,23.9127,23.9127,23.9058,23.9127,29700.0
2009-08-18 14:25:00,34.43,34.47,34.42,34.46,61400.0,23.9127,23.9405,23.9058,23.9336,61400.0
2009-08-18 14:30:00,34.46,34.49,34.45,34.46,63300.0,23.9336,23.9544,23.9266,23.9336,63300.0
2009-08-18 14:35:00,34.49,34.49,34.42,34.44,36300.0,23.9544,23.9544,23.9058,23.9197,36300.0
2009-08-18 14:40:00,34.45,34.46,34.45,34.46,34900.0,23.9266,23.9336,23.9266,23.9336,34900.0
2009-08-18 14:45:00,34.46,34.49,34.45,34.46,65400.0,23.9336,23.9544,23.9266,23.9336,65400.0
2009-08-18 14:50:00,34.47,34.5,34.46,34.49,37500.0,23.9405,23.9614,23.9336,23.9544,37500.0
2009-08-18 14:55:00,34.49,34.49,34.42,34.46,74800.0,23.9544,23.9544,23.9058,23.9336,74800.0
2009-08-18 15:00:00,34.47,34.5,34.43,34.43,61600.0,23.9405,23.9614,23.9127,23.9127,61600.0
2009-08-18 15:05:00,34.44,34.44,34.42,34.42,38600.0,23.9197,23.9197,23.9058,23.9058,38600.0
2009-08-18 15:10:00,34.43,34.47,34.42,34.46,50000.0,23.9127,23.9405,23.9058,23.9336,50000.0
2009-08-18 15:15:00,34.46,34.5,34.43,34.49,148300.0,23.9336,23.9614,23.9127,23.9544,148300.0
2009-08-18 15:20:00,34.49,34.51,34.49,34.5,58800.0,23.9544,23.9683,23.9544,23.9614,58800.0
2009-08-18 15:25:00,34.51,34.51,34.46,34.47,83200.0,23.9683,23.9683,23.9336,23.9405,83200.0
2009-08-18 15:30:00,34.47,34.48,34.47,34.47,71700.0,23.9405,23.9475,23.9405,23.9405,71700.0
2009-08-18 15:35:00,34.48,34.49,34.47,34.49,103200.0,23.9475,23.9544,23.9405,23.9544,103200.0
2009-08-18 15:40:00,34.49,34.51,34.48,34.5,172100.0,23.9544,23.9683,23.9475,23.9614,172100.0
2009-08-18 15:45:00,34.51,34.51,34.47,34.5,140600.0,23.9683,23.9683,23.9405,23.9614,140600.0
2009-08-18 15:50:00,34.5,34.5,34.47,34.48,159200.0,23.9614,23.9614,23.9405,23.9475,159200.0
2009-08-18 15:55:00,34.48,34.49,34.43,34.47,330900.0,23.9475,23.9544,23.9127,23.9405,330900.0
2009-08-19 09:30:00,34.19,34.22,33.86,33.97,393000.0,23.7461,23.7669,23.5169,23.5933,393000.0
2009-08-19 09:35:00,33.97,34.2,33.97,34.12,218700.0,23.5933,23.753,23.5933,23.6974,218700.0
2009-08-19 09:40:00,34.13,34.34,34.11,34.15,188100.0,23.7044,23.8502,23.6905,23.7183,188100.0
2009-08-19 09:45:00,34.13,34.23,34.13,34.15,209200.0,23.7044,23.7738,23.7044,23.7183,209200.0
2009-08-19 09:50:00,34.15,34.22,34.15,34.16,84200.0,23.7183,23.7669,23.7183,23.7252,84200.0
2009-08-19 09:55:00,34.16,34.22,34.13,34.16,86200.0,23.7252,23.7669,23.7044,23.7252,86200.0
2009-08-19 10:00:00,34.17,34.31,34.16,34.25,176500.0,23.7322,23.8294,23.7252,23.7877,176500.0
2009-08-19 10:05:00,34.24,34.34,34.23,34.28,100200.0,23.7808,23.8502,23.7738,23.8086,100200.0
2009-08-19 10:10:00,34.27,34.32,34.19,34.2,159800.0,23.8016,23.8363,23.7461,23.753,159800.0
2009-08-19 10:15:00,34.19,34.25,34.19,34.21,59200.0,23.7461,23.7877,23.7461,23.7599,59200.0
2009-08-19 10:20:00,34.2,34.26,34.2,34.21,74700.0,23.753,23.7947,23.753,23.7599,74700.0
2009-08-19 10:25:00,34.22,34.22,34.1,34.17,172700.0,23.7669,23.7669,23.6835,23.7322,172700.0
2009-08-19 10:30:00,34.18,34.25,34.17,34.19,246100.0,23.7391,23.7877,23.7322,23.7461,246100.0
2009-08-19 10:35:00,34.19,34.22,34.13,34.14,155600.0,23.7461,23.7669,23.7044,23.7113,155600.0
2009-08-19 10:40:00,34.14,34.19,34.09,34.14,126900.0,23.7113,23.7461,23.6766,23.7113,126900.0
2009-08-19 10:45:00,34.13,34.15,34.08,34.11,119800.0,23.7044,23.7183,23.6697,23.6905,119800.0
2009-08-19 10:50:00,34.11,34.11,34.04,34.04,89200.0,23.6905,23.6905,23.6419,23.6419,89200.0
2009-08-19 10:55:00,34.05,34.06,34.02,34.02,73300.0,23.6488,23.6558,23.628,23.628,73300.0
2009-08-19 11:00:00,34.02,34.1,34.02,34.08,103800.0,23.628,23.6835,23.628,23.6697,103800.0
2009-08-19 11:05:00,34.08,34.18,34.08,34.17,81600.0,23.6697,23.7391,23.6697,23.7322,81600.0
2009-08-19 11:10:00,34.17,34.17,34.13,34.13,48900.0,23.7322,23.7322,23.7044,23.7044,48900.0
2009-08-19 11:15:00,34.14,34.2,34.13,34.17,64000.0,23.7113,23.753,23.7044,23.7322,64000.0
2009-08-19 11:20:00,34.18,34.18,34.13,34.16,55800.0,23.7391,23.7391,23.7044,23.7252,55800.0
2009-08-19 11:25:00,34.16,34.17,34.12,34.12,57600.0,23.7252,23.7322,23.6974,23.6974,57600.0
2009-08-19 11:30:00,34.12,34.15,34.1,34.11,71200.0,23.6974,23.7183,23.6835,23.6905,71200.0
2009-08-19 11:35:00,34.1,34.13,34.07,34.12,82100.0,23.6835,23.7044,23.6627,23.6974,82100.0
2009-08-19 11:40:00,34.13,34.19,34.12,34.19,43200.0,23.7044,23.7461,23.6974,23.7461,43200.0
2009-08-19 11:45:00,34.19,34.26,34.16,34.25,65000.0,23.7461,23.7947,23.7252,23.7877,65000.0
2009-08-19 11:50:00,34.25,34.28,34.24,34.24,178300.0,23.7877,23.8086,23.7808,23.7808,178300.0
2009-08-19 11:55:00,34.25,34.28,34.23,34.25,93500.0,23.7877,23.8086,23.7738,23.7877,93500.0
2009-08-19 12:00:00,34.25,34.33,34.25,34.31,92100.0,23.7877,23.8433,23.7877,23.8294,92100.0
2009-08-19 12:05:00,34.31,34.44,34.3,34.42,114100.0,23.8294,23.9197,23.8224,23.9058,114100.0
2009-08-19 12:10:00,34.43,34.49,34.41,34.48,83400.0,23.9127,23.9544,23.8988,23.9475,83400.0
2009-08-19 12:15:00,34.48,34.5,34.47,34.48,49400.0,23.9475,23.9614,23.9405,23.9475,49400.0
2009-08-19 12:20:00,34.48,34.5,34.47,34.5,56200.0,23.9475,23.9614,23.9405,23.9614,56200.0
2009-08-19 12:25:00,34.5,34.5,34.49,34.49,39500.0,23.9614,23.9614,23.9544,23.9544,39500.0
2009-08-19 12:30:00,34.5,34.5,34.44,34.45,64300.0,23.9614,23.9614,23.9197,23.9266,64300.0
2009-08-19 12:35:00,34.45,34.47,34.44,34.45,57500.0,23.9266,23.9405,23.9197,23.9266,57500.0
2009-08-19 12:40:00,34.45,34.49,34.44,34.48,77800.0,23.9266,23.9544,23.9197,23.9475,77800.0
2009-08-19 12:45:00,34.48,34.51,34.47,34.51,57800.0,23.9475,23.9683,23.9405,23.9683,57800.0
2009-08-19 12:50:00,34.51,34.51,34.5,34.51,56400.0,23.9683,23.9683,23.9614,23.9683,56400.0
2009-08-19 12:55:00,34.51,34.51,34.47,34.5,60500.0,23.9683,23.9683,23.9405,23.9614,60500.0
2009-08-19 13:00:00,34.5,34.52,34.5,34.51,48700.0,23.9614,23.9752,23.9614,23.9683,48700.0
2009-08-19 13:05:00,34.52,34.52,34.49,34.52,100600.0,23.9752,23.9752,23.9544,23.9752,100600.0
2009-08-19 13:10:00,34.52,34.53,34.51,34.53,91100.0,23.9752,23.9822,23.9683,23.9822,91100.0
2009-08-19 13:15:00,34.53,34.54,34.52,34.52,46400.0,23.9822,23.9891,23.9752,23.9752,46400.0
2009-08-19 13:20:00,34.53,34.53,34.48,34.49,61100.0,23.9822,23.9822,23.9475,23.9544,61100.0
2009-08-19 13:25:00,34.49,34.5,34.49,34.5,24100.0,23.9544,23.9614,23.9544,23.9614,24100.0
2009-08-19 13:30:00,34.5,34.5,34.46,34.49,56000.0,23.9614,23.9614,23.9336,23.9544,56000.0
2009-08-19 13:35:00,34.5,34.52,34.48,34.51,126600.0,23.9614,23.9752,23.9475,23.9683,126600.0
2009-08-19 13:40:00,34.51,34.51,34.48,34.51,44500.0,23.9683,23.9683,23.9475,23.9683,44500.0
2009-08-19 13:45:00,34.5,34.51,34.47,34.48,96800.0,23.9614,23.9683,23.9405,23.9475,96800.0
2009-08-19 13:50:00,34.47,34.49,34.47,34.48,28200.0,23.9405,23.9544,23.9405,23.9475,28200.0
2009-08-19 13:55:00,34.48,34.49,34.48,34.48,22300.0,23.9475,23.9544,23.9475,23.9475,22300.0
2009-08-19 14:00:00,34.49,34.49,34.47,34.48,45900.0,23.9544,23.9544,23.9405,23.9475,45900.0
2009-08-19 14:05:00,34.48,34.48,34.45,34.45,52300.0,23.9475,23.9475,23.9266,23.9266,52300.0
2009-08-19 14:10:00,34.45,34.46,34.41,34.41,100900.0,23.9266,23.9336,23.8988,23.8988,100900.0
2009-08-19 14:15:00,34.41,34.42,34.41,34.41,21300.0,23.8988,23.9058,23.8988,23.8988,21300.0
2009-08-19 14:20:00,34.41,34.42,34.39,34.4,51100.0,23.8988,23.9058,23.885,23.8919,51100.0
2009-08-19 14:25:00,34.39,34.45,34.39,34.44,61700.0,23.885,23.9266,23.885,23.9197,61700.0
2009-08-19 14:30:00,34.45,34.45,34.35,34.36,113300.0,23.9266,23.9266,23.8572,23.8641,113300.0
2009-08-19 14:35:00,34.35,34.36,34.35,34.35,28300.0,23.8572,23.8641,23.8572,23.8572,28300.0
2009-08-19 14:40:00,34.36,34.39,34.35,34.39,43800.0,23.8641,23.885,23.8572,23.885,43800.0
2009-08-19 14:45:00,34.39,34.41,34.39,34.41,33300.0,23.885,23.8988,23.885,23.8988,33300.0
2009-08-19 14:50:00,34.41,34.43,34.38,34.43,75100.0,23.8988,23.9127,23.878,23.9127,75100.0
2009-08-19 14:55:00,34.44,34.45,34.43,34.45,73100.0,23.9197,23.9266,23.9127,23.9266,73100.0
2009-08-19 15:00:00,34.45,34.45,34.38,34.39,87300.0,23.9266,23.9266,23.878,23.885,87300.0
2009-08-19 15:05:00,34.39,34.4,34.32,34.33,69200.0,23.885,23.8919,23.8363,23.8433,69200.0
2009-08-19 15:10:00,34.33,34.33,34.26,34.28,126100.0,23.8433,23.8433,23.7947,23.8086,126100.0
2009-08-19 15:15:00,34.28,34.32,34.28,34.32,49900.0,23.8086,23.8363,23.8086,23.8363,49900.0
2009-08-19 15:20:00,34.32,34.33,34.31,34.32,43100.0,23.8363,23.8433,23.8294,23.8363,43100.0
2009-08-19 15:25:00,34.31,34.33,34.31,34.32,46600.0,23.8294,23.8433,23.8294,23.8363,46600.0
2009-08-19 15:30:00,34.32,34.32,34.29,34.3,71900.0,23.8363,23.8363,23.8155,23.8224,71900.0
2009-08-19 15:35:00,34.31,34.38,34.3,34.38,66500.0,23.8294,23.878,23.8224,23.878,66500.0
2009-08-19 15:40:00,34.38,34.43,34.38,34.41,214400.0,23.878,23.9127,23.878,23.8988,214400.0
2009-08-19 15:45:00,34.42,34.46,34.41,34.42,233500.0,23.9058,23.9336,23.8988,23.9058,233500.0
2009-08-19 15:50:00,34.42,34.44,34.4,34.43,149700.0,23.9058,23.9197,23.8919,23.9127,149700.0
2009-08-19 15:55:00,34.43,34.46,34.42,34.45,348700.0,23.9127,23.9336,23.9058,23.9266,348700.0
2009-08-20 09:30:00,34.49,34.56,34.25,34.37,142800.0,23.9544,24.003,23.7877,23.8711,142800.0
2009-08-20 09:35:00,34.39,34.52,34.34,34.49,142900.0,23.885,23.9752,23.8502,23.9544,142900.0
2009-08-20 09:40:00,34.49,34.62,34.46,34.57,196100.0,23.9544,24.0447,23.9336,24.01,196100.0
2009-08-20 09:45:00,34.57,34.69,34.55,34.68,113700.0,24.01,24.0933,23.9961,24.0864,113700.0
2009-08-20 09:50:00,34.68,34.71,34.58,34.64,143800.0,24.0864,24.1072,24.0169,24.0586,143800.0
2009-08-20 09:55:00,34.64,34.65,34.6,34.65,136400.0,24.0586,24.0655,24.0308,24.0655,136400.0
2009-08-20 10:00:00,34.65,34.7,34.6,34.69,102800.0,24.0655,24.1003,24.0308,24.0933,102800.0
2009-08-20 10:05:00,34.7,34.74,34.6,34.73,123400.0,24.1003,24.128,24.0308,24.1211,123400.0
2009-08-20 10:10:00,34.74,34.74,34.68,34.73,147900.0,24.128,24.128,24.0864,24.1211,147900.0
2009-08-20 10:15:00,34.73,34.83,34.71,34.83,143500.0,24.1211,24.1906,24.1072,24.1906,143500.0
2009-08-20 10:20:00,34.82,34.84,34.76,34.78,200300.0,24.1836,24.1975,24.1419,24.1558,200300.0
2009-08-20 10:25:00,34.79,34.83,34.78,34.79,150600.0,24.1628,24.1906,24.1558,24.1628,150600.0
2009-08-20 10:30:00,34.78,34.83,34.74,34.74,82500.0,24.1558,24.1906,24.128,24.128,82500.0
2009-08-20 10:35:00,34.74,34.81,34.71,34.8,99100.0,24.128,24.1767,24.1072,24.1697,99100.0
2009-08-20 10:40:00,34.8,34.91,34.78,34.8,274300.0,24.1697,24.2461,24.1558,24.1697,274300.0
2009-08-20 10:45:00,34.8,34.83,34.74,34.79,127300.0,24.1697,24.1906,24.128,24.1628,127300.0
2009-08-20 10:50:00,34.79,34.85,34.76,34.84,86000.0,24.1628,24.2044,24.1419,24.1975,86000.0
2009-08-20 10:55:00,34.85,34.89,34.79,34.79,74300.0,24.2044,24.2322,24.1628,24.1628,74300.0
2009-08-20 11:00:00,34.8,34.82,34.73,34.77,163100.0,24.1697,24.1836,24.1211,24.1489,163100.0
2009-08-20 11:05:00,34.77,34.81,34.74,34.78,81200.0,24.1489,24.1767,24.128,24.1558,81200.0
2009-08-20 11:10:00,34.79,34.85,34.78,34.82,56100.0,24.1628,24.2044,24.1558,24.1836,56100.0
2009-08-20 11:15:00,34.83,34.84,34.74,34.8,60900.0,24.1906,24.1975,24.128,24.1697,60900.0
2009-08-20 11:20:00,34.8,34.81,34.74,34.8,62800.0,24.1697,24.1767,24.128,24.1697,62800.0
2009-08-20 11:25:00,34.79,34.86,34.79,34.82,53300.0,24.1628,24.2114,24.1628,24.1836,53300.0
2009-08-20 11:30:00,34.83,34.85,34.79,34.82,45800.0,24.1906,24.2044,24.1628,24.1836,45800.0
2009-08-20 11:35:00,34.81,34.86,34.77,34.85,100100.0,24.1767,24.2114,24.1489,24.2044,100100.0
2009-08-20 11:40:00,34.86,34.91,34.85,34.9,85000.0,24.2114,24.2461,24.2044,24.2392,85000.0
2009-08-20 11:45:00,34.91,34.92,34.89,34.91,50000.0,24.2461,24.2531,24.2322,24.2461,50000.0
2009-08-20 11:50:00,34.91,34.98,34.91,34.98,123600.0,24.2461,24.2947,24.2461,24.2947,123600.0
2009-08-20 11:55:00,34.98,34.99,34.89,34.9,51200.0,24.2947,24.3017,24.2322,24.2392,51200.0
2009-08-20 12:00:00,34.91,34.94,34.9,34.93,69700.0,24.2461,24.2669,24.2392,24.26,69700.0
2009-08-20 12:05:00,34.94,34.96,34.9,34.9,50800.0,24.2669,24.2808,24.2392,24.2392,50800.0
2009-08-20 12:10:00,34.91,34.95,34.9,34.95,37200.0,24.2461,24.2739,24.2392,24.2739,37200.0
2009-08-20 12:15:00,34.95,34.97,34.95,34.97,32200.0,24.2739,24.2878,24.2739,24.2878,32200.0
2009-08-20 12:20:00,34.97,34.97,34.91,34.93,62400.0,24.2878,24.2878,24.2461,24.26,62400.0
2009-08-20 12:25:00,34.93,34.97,34.92,34.96,59200.0,24.26,24.2878,24.2531,24.2808,59200.0
2009-08-20 12:30:00,34.96,34.97,34.95,34.97,34700.0,24.2808,24.2878,24.2739,24.2878,34700.0
2009-08-20 12:35:00,34.97,34.98,34.96,34.97,37900.0,24.2878,24.2947,24.2808,24.2878,37900.0
2009-08-20 12:40:00,34.98,34.99,34.95,34.96,70200.0,24.2947,24.3017,24.2739,24.2808,70200.0
2009-08-20 12:45:00,34.97,35.03,34.96,35.03,124800.0,24.2878,24.3295,24.2808,24.3295,124800.0
2009-08-20 12:50:00,35.03,35.03,35.02,35.03,48000.0,24.3295,24.3295,24.3225,24.3295,48000.0
2009-08-20 12:55:00,35.03,35.03,35.0,35.0,37800.0,24.3295,24.3295,24.3086,24.3086,37800.0
2009-08-20 13:00:00,35.0,35.04,35.0,35.04,59700.0,24.3086,24.3364,24.3086,24.3364,59700.0
2009-08-20 13:05:00,35.04,35.06,35.03,35.05,57900.0,24.3364,24.3503,24.3295,24.3433,57900.0
2009-08-20 13:10:00,35.05,35.06,35.03,35.04,50500.0,24.3433,24.3503,24.3295,24.3364,50500.0
2009-08-20 13:15:00,35.03,35.04,34.99,35.0,56500.0,24.3295,24.3364,24.3017,24.3086,56500.0
2009-08-20 13:20:00,34.99,35.0,34.95,34.96,37300.0,24.3017,24.3086,24.2739,24.2808,37300.0
2009-08-20 13:25:00,34.95,35.03,34.95,35.03,166500.0,24.2739,24.3295,24.2739,24.3295,166500.0
2009-08-20 13:30:00,35.03,35.03,35.02,35.03,37500.0,24.3295,24.3295,24.3225,24.3295,37500.0
2009-08-20 13:35:00,35.03,35.03,34.98,34.99,50200.0,24.3295,24.3295,24.2947,24.3017,50200.0
2009-08-20 13:40:00,34.99,34.99,34.9,34.97,111800.0,24.3017,24.3017,24.2392,24.2878,111800.0
2009-08-20 13:45:00,34.97,34.98,34.97,34.97,50700.0,24.2878,24.2947,24.2878,24.2878,50700.0
2009-08-20 13:50:00,34.98,35.01,34.97,35.01,44000.0,24.2947,24.3156,24.2878,24.3156,44000.0
2009-08-20 13:55:00,35.01,35.02,34.94,34.94,73600.0,24.3156,24.3225,24.2669,24.2669,73600.0
2009-08-20 14:00:00,34.94,35.01,34.94,35.01,54300.0,24.2669,24.3156,24.2669,24.3156,54300.0
2009-08-20 14:05:00,35.0,35.02,35.0,35.01,28600.0,24.3086,24.3225,24.3086,24.3156,28600.0
2009-08-20 14:10:00,35.0,35.02,35.0,35.02,40000.0,24.3086,24.3225,24.3086,24.3225,40000.0
2009-08-20 14:15:00,35.02,35.02,34.97,35.01,69300.0,24.3225,24.3225,24.2878,24.3156,69300.0
2009-08-20 14:20:00,35.01,35.03,34.96,35.02,75800.0,24.3156,24.3295,24.2808,24.3225,75800.0
2009-08-20 14:25:00,35.02,35.03,34.99,35.0,44600.0,24.3225,24.3295,24.3017,24.3086,44600.0
2009-08-20 14:30:00,35.01,35.01,34.94,34.98,70100.0,24.3156,24.3156,24.2669,24.2947,70100.0
2009-08-20 14:35:00,34.98,34.98,34.88,34.93,109600.0,24.2947,24.2947,24.2253,24.26,109600.0
2009-08-20 14:40:00,34.94,34.94,34.89,34.93,52300.0,24.2669,24.2669,24.2322,24.26,52300.0
2009-08-20 14:45:00,34.92,34.93,34.91,34.92,39000.0,24.2531,24.26,24.2461,24.2531,39000.0
2009-08-20 14:50:00,34.91,34.95,34.91,34.94,45000.0,24.2461,24.2739,24.2461,24.2669,45000.0
2009-08-20 14:55:00,34.95,34.95,34.9,34.93,68800.0,24.2739,24.2739,24.2392,24.26,68800.0
2009-08-20 15:00:00,34.93,34.98,34.93,34.97,87000.0,24.26,24.2947,24.26,24.2878,87000.0
2009-08-20 15:05:00,34.98,35.04,34.97,35.04,106900.0,24.2947,24.3364,24.2878,24.3364,106900.0
2009-08-20 15:10:00,35.04,35.08,34.99,34.99,84200.0,24.3364,24.3642,24.3017,24.3017,84200.0
2009-08-20 15:15:00,35.0,35.05,34.99,35.04,56000.0,24.3086,24.3433,24.3017,24.3364,56000.0
2009-08-20 15:20:00,35.04,35.07,34.99,35.03,107000.0,24.3364,24.3572,24.3017,24.3295,107000.0
2009-08-20 15:25:00,35.04,35.06,35.01,35.05,74200.0,24.3364,24.3503,24.3156,24.3433,74200.0
2009-08-20 15:30:00,35.05,35.1,35.04,35.06,150300.0,24.3433,24.3781,24.3364,24.3503,150300.0
2009-08-20 15:35:00,35.07,35.1,35.03,35.08,130200.0,24.3572,24.3781,24.3295,24.3642,130200.0
2009-08-20 15:40:00,35.08,35.08,35.05,35.06,198400.0,24.3642,24.3642,24.3433,24.3503,198400.0
2009-08-20 15:45:00,35.06,35.07,35.02,35.04,217500.0,24.3503,24.3572,24.3225,24.3364,217500.0
2009-08-20 15:50:00,35.04,35.09,35.03,35.06,227300.0,24.3364,24.3711,24.3295,24.3503,227300.0
2009-08-20 15:55:00,35.06,35.06,34.99,35.03,352300.0,24.3503,24.3503,24.3017,24.3295,352300.0
2009-08-21 09:30:00,35.16,35.44,35.0,35.04,1404200.0,24.4197,24.6142,24.3086,24.3364,1404200.0
2009-08-21 09:35:00,35.04,35.23,35.04,35.19,199500.0,24.3364,24.4684,24.3364,24.4406,199500.0
2009-08-21 09:40:00,35.19,35.3,35.18,35.25,176400.0,24.4406,24.517,24.4336,24.4823,176400.0
2009-08-21 09:45:00,35.26,35.33,35.19,35.32,86400.0,24.4892,24.5378,24.4406,24.5309,86400.0
2009-08-21 09:50:00,35.32,35.32,35.19,35.29,121700.0,24.5309,24.5309,24.4406,24.51,121700.0
2009-08-21 09:55:00,35.29,35.33,35.22,35.31,102800.0,24.51,24.5378,24.4614,24.5239,102800.0
2009-08-21 10:00:00,35.31,35.55,35.31,35.54,196600.0,24.5239,24.6906,24.5239,24.6837,196600.0
2009-08-21 10:05:00,35.54,35.64,35.51,35.62,200900.0,24.6837,24.7531,24.6628,24.7392,200900.0
2009-08-21 10:10:00,35.62,35.63,35.54,35.61,277200.0,24.7392,24.7462,24.6837,24.7323,277200.0
2009-08-21 10:15:00,35.61,35.67,35.55,35.57,149700.0,24.7323,24.774,24.6906,24.7045,149700.0
2009-08-21 10:20:00,35.57,35.64,35.52,35.6,96300.0,24.7045,24.7531,24.6698,24.7253,96300.0
2009-08-21 10:25:00,35.62,35.65,35.6,35.62,56300.0,24.7392,24.7601,24.7253,24.7392,56300.0
2009-08-21 10:30:00,35.62,35.66,35.59,35.65,63100.0,24.7392,24.767,24.7184,24.7601,63100.0
2009-08-21 10:35:00,35.66,35.72,35.64,35.71,103000.0,24.767,24.8087,24.7531,24.8017,103000.0
2009-08-21 10:40:00,35.71,35.75,35.68,35.72,97500.0,24.8017,24.8295,24.7809,24.8087,97500.0
2009-08-21 10:45:00,35.72,35.73,35.66,35.66,88500.0,24.8087,24.8156,24.767,24.767,88500.0
2009-08-21 10:50:00,35.67,35.73,35.66,35.69,86000.0,24.774,24.8156,24.767,24.7878,86000.0
2009-08-21 10:55:00,35.7,35.76,35.67,35.69,87400.0,24.7948,24.8365,24.774,24.7878,87400.0
2009-08-21 11:00:00,35.68,35.69,35.62,35.65,61300.0,24.7809,24.7878,24.7392,24.7601,61300.0
2009-08-21 11:05:00,35.64,35.64,35.54,35.55,314800.0,24.7531,24.7531,24.6837,24.6906,314800.0
2009-08-21 11:10:00,35.54,35.6,35.52,35.58,81300.0,24.6837,24.7253,24.6698,24.7114,81300.0
2009-08-21 11:15:00,35.58,35.59,35.53,35.53,87000.0,24.7114,24.7184,24.6767,24.6767,87000.0
2009-08-21 11:20:00,35.54,35.54,35.45,35.47,186000.0,24.6837,24.6837,24.6212,24.6351,186000.0
2009-08-21 11:25:00,35.47,35.52,35.44,35.49,73900.0,24.6351,24.6698,24.6142,24.6489,73900.0
2009-08-21 11:30:00,35.49,35.5,35.46,35.49,75900.0,24.6489,24.6559,24.6281,24.6489,75900.0
2009-08-21 11:35:00,35.5,35.51,35.44,35.47,67500.0,24.6559,24.6628,24.6142,24.6351,67500.0
2009-08-21 11:40:00,35.47,35.51,35.47,35.47,47500.0,24.6351,24.6628,24.6351,24.6351,47500.0
2009-08-21 11:45:00,35.47,35.48,35.44,35.45,105900.0,24.6351,24.642,24.6142,24.6212,105900.0
2009-08-21 11:50:00,35.45,35.47,35.42,35.44,89500.0,24.6212,24.6351,24.6003,24.6142,89500.0
2009-08-21 11:55:00,35.45,35.45,35.39,35.42,105400.0,24.6212,24.6212,24.5795,24.6003,105400.0
2009-08-21 12:00:00,35.41,35.42,35.38,35.4,55900.0,24.5934,24.6003,24.5725,24.5864,55900.0
2009-08-21 12:05:00,35.4,35.46,35.4,35.45,44500.0,24.5864,24.6281,24.5864,24.6212,44500.0
2009-08-21 12:10:00,35.45,35.45,35.44,35.45,26900.0,24.6212,24.6212,24.6142,24.6212,26900.0
2009-08-21 12:15:00,35.45,35.45,35.37,35.37,76500.0,24.6212,24.6212,24.5656,24.5656,76500.0
2009-08-21 12:20:00,35.37,35.37,35.35,35.37,50700.0,24.5656,24.5656,24.5517,24.5656,50700.0
2009-08-21 12:25:00,35.37,35.41,35.35,35.36,69000.0,24.5656,24.5934,24.5517,24.5587,69000.0
2009-08-21 12:30:00,35.36,35.4,35.35,35.4,38500.0,24.5587,24.5864,24.5517,24.5864,38500.0
2009-08-21 12:35:00,35.4,35.44,35.39,35.42,50200.0,24.5864,24.6142,24.5795,24.6003,50200.0
2009-08-21 12:40:00,35.42,35.48,35.42,35.45,56400.0,24.6003,24.642,24.6003,24.6212,56400.0
2009-08-21 12:45:00,35.44,35.51,35.44,35.5,48400.0,24.6142,24.6628,24.6142,24.6559,48400.0
2009-08-21 12:50:00,35.5,35.52,35.49,35.49,90000.0,24.6559,24.6698,24.6489,24.6489,90000.0
2009-08-21 12:55:00,35.49,35.53,35.49,35.52,50900.0,24.6489,24.6767,24.6489,24.6698,50900.0
2009-08-21 13:00:00,35.53,35.56,35.53,35.54,60900.0,24.6767,24.6976,24.6767,24.6837,60900.0
2009-08-21 13:05:00,35.54,35.54,35.51,35.53,34600.0,24.6837,24.6837,24.6628,24.6767,34600.0
2009-08-21 13:10:00,35.53,35.56,35.53,35.56,44200.0,24.6767,24.6976,24.6767,24.6976,44200.0
2009-08-21 13:15:00,35.56,35.57,35.53,35.53,38100.0,24.6976,24.7045,24.6767,24.6767,38100.0
2009-08-21 13:20:00,35.53,35.59,35.51,35.58,50700.0,24.6767,24.7184,24.6628,24.7114,50700.0
2009-08-21 13:25:00,35.59,35.61,35.58,35.6,50100.0,24.7184,24.7323,24.7114,24.7253,50100.0
2009-08-21 13:30:00,35.61,35.61,35.55,35.55,46700.0,24.7323,24.7323,24.6906,24.6906,46700.0
2009-08-21 13:35:00,35.56,35.58,35.55,35.58,74400.0,24.6976,24.7114,24.6906,24.7114,74400.0
2009-08-21 13:40:00,35.58,35.6,35.57,35.58,54200.0,24.7114,24.7253,24.7045,24.7114,54200.0
2009-08-21 13:45:00,35.57,35.58,35.52,35.52,50900.0,24.7045,24.7114,24.6698,24.6698,50900.0
2009-08-21 13:50:00,35.53,35.57,35.52,35.53,103700.0,24.6767,24.7045,24.6698,24.6767,103700.0
2009-08-21 13:55:00,35.54,35.58,35.53,35.57,45100.0,24.6837,24.7114,24.6767,24.7045,45100.0
2009-08-21 14:00:00,35.58,35.62,35.58,35.59,111300.0,24.7114,24.7392,24.7114,24.7184,111300.0
2009-08-21 14:05:00,35.59,35.64,35.59,35.63,73700.0,24.7184,24.7531,24.7184,24.7462,73700.0
2009-08-21 14:10:00,35.63,35.68,35.63,35.64,85300.0,24.7462,24.7809,24.7462,24.7531,85300.0
2009-08-21 14:15:00,35.64,35.7,35.64,35.7,85500.0,24.7531,24.7948,24.7531,24.7948,85500.0
2009-08-21 14:20:00,35.7,35.71,35.67,35.67,65000.0,24.7948,24.8017,24.774,24.774,65000.0
2009-08-21 14:25:00,35.68,35.7,35.68,35.69,42400.0,24.7809,24.7948,24.7809,24.7878,42400.0
2009-08-21 14:30:00,35.69,35.71,35.65,35.65,60400.0,24.7878,24.8017,24.7601,24.7601,60400.0
2009-08-21 14:35:00,35.65,35.67,35.63,35.63,101100.0,24.7601,24.774,24.7462,24.7462,101100.0
2009-08-21 14:40:00,35.63,35.63,35.6,35.61,145600.0,24.7462,24.7462,24.7253,24.7323,145600.0
2009-08-21 14:45:00,35.61,35.63,35.6,35.61,59400.0,24.7323,24.7462,24.7253,24.7323,59400.0
2009-08-21 14:50:00,35.61,35.61,35.59,35.6,60300.0,24.7323,24.7323,24.7184,24.7253,60300.0
2009-08-21 14:55:00,35.59,35.63,35.58,35.62,110400.0,24.7184,24.7462,24.7114,24.7392,110400.0
2009-08-21 15:00:00,35.63,35.73,35.59,35.71,149200.0,24.7462,24.8156,24.7184,24.8017,149200.0
2009-08-21 15:05:00,35.71,35.74,35.66,35.69,100100.0,24.8017,24.8226,24.767,24.7878,100100.0
2009-08-21 15:10:00,35.69,35.74,35.67,35.74,96400.0,24.7878,24.8226,24.774,24.8226,96400.0
2009-08-21 15:15:00,35.74,35.83,35.74,35.78,206000.0,24.8226,24.8851,24.8226,24.8504,206000.0
2009-08-21 15:20:00,35.78,35.78,35.73,35.76,99700.0,24.8504,24.8504,24.8156,24.8365,99700.0
2009-08-21 15:25:00,35.76,35.77,35.72,35.73,68200.0,24.8365,24.8434,24.8087,24.8156,68200.0
2009-08-21 15:30:00,35.73,35.77,35.72,35.74,147500.0,24.8156,24.8434,24.8087,24.8226,147500.0
2009-08-21 15:35:00,35.74,35.74,35.66,35.69,124800.0,24.8226,24.8226,24.767,24.7878,124800.0
2009-08-21 15:40:00,35.69,35.72,35.67,35.7,174000.0,24.7878,24.8087,24.774,24.7948,174000.0
2009-08-21 15:45:00,35.7,35.74,35.68,35.71,197400.0,24.7948,24.8226,24.7809,24.8017,197400.0
2009-08-21 15:50:00,35.72,35.73,35.68,35.72,158000.0,24.8087,24.8156,24.7809,24.8087,158000.0
2009-08-21 15:55:00,35.73,35.73,35.65,35.69,373600.0,24.8156,24.8156,24.7601,24.7878,373600.0
2009-08-24 09:30:00,36.01,36.05,35.85,35.97,331800.0,25.0101,25.0379,24.899,24.9823,331800.0
2009-08-24 09:35:00,35.97,36.0,35.87,35.98,150400.0,24.9823,25.0032,24.9129,24.9893,150400.0
2009-08-24 09:40:00,35.99,35.99,35.83,35.88,134200.0,24.9962,24.9962,24.8851,24.9198,134200.0
2009-08-24 09:45:00,35.89,35.96,35.8,35.86,128100.0,24.9268,24.9754,24.8642,24.9059,128100.0
2009-08-24 09:50:00,35.87,35.89,35.75,35.87,136200.0,24.9129,24.9268,24.8295,24.9129,136200.0
2009-08-24 09:55:00,35.87,35.96,35.85,35.93,106300.0,24.9129,24.9754,24.899,24.9545,106300.0
2009-08-24 10:00:00,35.94,36.0,35.93,35.97,134900.0,24.9615,25.0032,24.9545,24.9823,134900.0
2009-08-24 10:05:00,35.97,35.99,35.86,35.97,113200.0,24.9823,24.9962,24.9059,24.9823,113200.0
2009-08-24 10:10:00,35.97,35.99,35.91,35.92,90700.0,24.9823,24.9962,24.9406,24.9476,90700.0
2009-08-24 10:15:00,35.93,35.98,35.92,35.97,96900.0,24.9545,24.9893,24.9476,24.9823,96900.0
2009-08-24 10:20:00,35.98,35.99,35.87,35.9,116200.0,24.9893,24.9962,24.9129,24.9337,116200.0
2009-08-24 10:25:00,35.9,35.99,35.89,35.99,95100.0,24.9337,24.9962,24.9268,24.9962,95100.0
2009-08-24 10:30:00,35.99,35.99,35.88,35.9,108000.0,24.9962,24.9962,24.9198,24.9337,108000.0
2009-08-24 10:35:00,35.91,35.93,35.82,35.85,141100.0,24.9406,24.9545,24.8781,24.899,141100.0
2009-08-24 10:40:00,35.86,35.96,35.85,35.91,114600.0,24.9059,24.9754,24.899,24.9406,114600.0
2009-08-24 10:45:00,35.92,35.95,35.91,35.92,84200.0,24.9476,24.9684,24.9406,24.9476,84200.0
2009-08-24 10:50:00,35.92,35.93,35.86,35.9,83800.0,24.9476,24.9545,24.9059,24.9337,83800.0
2009-08-24 10:55:00,35.89,35.97,35.89,35.97,52900.0,24.9268,24.9823,24.9268,24.9823,52900.0
2009-08-24 11:00:00,35.98,35.98,35.89,35.94,77600.0,24.9893,24.9893,24.9268,24.9615,77600.0
2009-08-24 11:05:00,35.94,35.96,35.86,35.89,121100.0,24.9615,24.9754,24.9059,24.9268,121100.0
2009-08-24 11:10:00,35.89,35.9,35.84,35.85,124000.0,24.9268,24.9337,24.892,24.899,124000.0
2009-08-24 11:15:00,35.85,35.86,35.81,35.84,76300.0,24.899,24.9059,24.8712,24.892,76300.0
2009-08-24 11:20:00,35.84,35.87,35.8,35.84,98300.0,24.892,24.9129,24.8642,24.892,98300.0
2009-08-24 11:25:00,35.85,35.88,35.83,35.85,68000.0,24.899,24.9198,24.8851,24.899,68000.0
2009-08-24 11:30:00,35.86,35.9,35.82,35.87,102500.0,24.9059,24.9337,24.8781,24.9129,102500.0
2009-08-24 11:35:00,35.87,35.9,35.83,35.86,56800.0,24.9129,24.9337,24.8851,24.9059,56800.0
2009-08-24 11:40:00,35.87,35.91,35.87,35.88,79400.0,24.9129,24.9406,24.9129,24.9198,79400.0
2009-08-24 11:45:00,35.88,35.91,35.87,35.91,59500.0,24.9198,24.9406,24.9129,24.9406,59500.0
2009-08-24 11:50:00,35.91,35.93,35.9,35.92,49900.0,24.9406,24.9545,24.9337,24.9476,49900.0
2009-08-24 11:55:00,35.93,35.93,35.9,35.92,45100.0,24.9545,24.9545,24.9337,24.9476,45100.0
2009-08-24 12:00:00,35.92,35.93,35.88,35.92,77800.0,24.9476,24.9545,24.9198,24.9476,77800.0
2009-08-24 12:05:00,35.92,35.92,35.87,35.9,76600.0,24.9476,24.9476,24.9129,24.9337,76600.0
2009-08-24 12:10:00,35.9,35.93,35.88,35.89,66900.0,24.9337,24.9545,24.9198,24.9268,66900.0
2009-08-24 12:15:00,35.89,35.9,35.84,35.85,58500.0,24.9268,24.9337,24.892,24.899,58500.0
2009-08-24 12:20:00,35.85,35.9,35.84,35.85,58500.0,24.899,24.9337,24.892,24.899,58500.0
2009-08-24 12:25:00,35.84,35.85,35.81,35.82,38800.0,24.892,24.899,24.8712,24.8781,38800.0
2009-08-24 12:30:00,35.81,35.84,35.8,35.81,43200.0,24.8712,24.892,24.8642,24.8712,43200.0
2009-08-24 12:35:00,35.8,35.85,35.79,35.84,55900.0,24.8642,24.899,24.8573,24.892,55900.0
2009-08-24 12:40:00,35.85,35.94,35.84,35.93,43200.0,24.899,24.9615,24.892,24.9545,43200.0
2009-08-24 12:45:00,35.94,35.95,35.87,35.88,89500.0,24.9615,24.9684,24.9129,24.9198,89500.0
2009-08-24 12:50:00,35.89,35.93,35.84,35.86,91100.0,24.9268,24.9545,24.892,24.9059,91100.0
2009-08-24 12:55:00,35.87,35.92,35.84,35.91,54800.0,24.9129,24.9476,24.892,24.9406,54800.0
2009-08-24 13:00:00,35.91,35.92,35.89,35.9,55700.0,24.9406,24.9476,24.9268,24.9337,55700.0
2009-08-24 13:05:00,35.9,35.94,35.8,35.82,94000.0,24.9337,24.9615,24.8642,24.8781,94000.0
2009-08-24 13:10:00,35.82,35.88,35.8,35.87,62600.0,24.8781,24.9198,24.8642,24.9129,62600.0
2009-08-24 13:15:00,35.87,35.93,35.86,35.88,72600.0,24.9129,24.9545,24.9059,24.9198,72600.0
2009-08-24 13:20:00,35.89,35.95,35.86,35.88,97600.0,24.9268,24.9684,24.9059,24.9198,97600.0
2009-08-24 13:25:00,35.88,35.94,35.87,35.89,74700.0,24.9198,24.9615,24.9129,24.9268,74700.0
2009-08-24 13:30:00,35.9,35.93,35.86,35.93,111200.0,24.9337,24.9545,24.9059,24.9545,111200.0
2009-08-24 13:35:00,35.93,35.95,35.92,35.94,86200.0,24.9545,24.9684,24.9476,24.9615,86200.0
2009-08-24 13:40:00,35.94,35.94,35.89,35.93,54900.0,24.9615,24.9615,24.9268,24.9545,54900.0
2009-08-24 13:45:00,35.93,35.93,35.85,35.86,47800.0,24.9545,24.9545,24.899,24.9059,47800.0
2009-08-24 13:50:00,35.86,35.94,35.85,35.88,74500.0,24.9059,24.9615,24.899,24.9198,74500.0
2009-08-24 13:55:00,35.89,35.93,35.88,35.93,40900.0,24.9268,24.9545,24.9198,24.9545,40900.0
2009-08-24 14:00:00,35.93,35.93,35.9,35.9,52600.0,24.9545,24.9545,24.9337,24.9337,52600.0
2009-08-24 14:05:00,35.91,35.93,35.9,35.91,58400.0,24.9406,24.9545,24.9337,24.9406,58400.0
2009-08-24 14:10:00,35.91,35.93,35.89,35.92,42200.0,24.9406,24.9545,24.9268,24.9476,42200.0
2009-08-24 14:15:00,35.92,35.96,35.91,35.94,43000.0,24.9476,24.9754,24.9406,24.9615,43000.0
2009-08-24 14:20:00,35.95,35.95,35.89,35.91,48100.0,24.9684,24.9684,24.9268,24.9406,48100.0
2009-08-24 14:25:00,35.91,35.92,35.87,35.9,49700.0,24.9406,24.9476,24.9129,24.9337,49700.0
2009-08-24 14:30:00,35.9,35.92,35.84,35.85,45000.0,24.9337,24.9476,24.892,24.899,45000.0
2009-08-24 14:35:00,35.85,35.87,35.83,35.86,82700.0,24.899,24.9129,24.8851,24.9059,82700.0
2009-08-24 14:40:00,35.86,35.87,35.83,35.87,40500.0,24.9059,24.9129,24.8851,24.9129,40500.0
2009-08-24 14:45:00,35.87,35.91,35.84,35.86,101000.0,24.9129,24.9406,24.892,24.9059,101000.0
2009-08-24 14:50:00,35.87,35.93,35.86,35.92,69100.0,24.9129,24.9545,24.9059,24.9476,69100.0
2009-08-24 14:55:00,35.92,35.94,35.91,35.91,62700.0,24.9476,24.9615,24.9406,24.9406,62700.0
2009-08-24 15:00:00,35.92,35.94,35.91,35.93,74000.0,24.9476,24.9615,24.9406,24.9545,74000.0
2009-08-24 15:05:00,35.94,35.95,35.87,35.87,88900.0,24.9615,24.9684,24.9129,24.9129,88900.0
2009-08-24 15:10:00,35.88,35.89,35.85,35.87,92500.0,24.9198,24.9268,24.899,24.9129,92500.0
2009-08-24 15:15:00,35.88,35.92,35.84,35.87,136800.0,24.9198,24.9476,24.892,24.9129,136800.0
2009-08-24 15:20:00,35.88,35.93,35.85,35.93,78500.0,24.9198,24.9545,24.899,24.9545,78500.0
2009-08-24 15:25:00,35.93,36.0,35.92,35.96,118300.0,24.9545,25.0032,24.9476,24.9754,118300.0
2009-08-24 15:30:00,35.96,36.0,35.93,35.98,130600.0,24.9754,25.0032,24.9545,24.9893,130600.0
2009-08-24 15:35:00,35.99,35.99,35.91,35.93,72200.0,24.9962,24.9962,24.9406,24.9545,72200.0
2009-08-24 15:40:00,35.94,35.96,35.89,35.91,167400.0,24.9615,24.9754,24.9268,24.9406,167400.0
2009-08-24 15:45:00,35.91,35.93,35.86,35.9,191000.0,24.9406,24.9545,24.9059,24.9337,191000.0
2009-08-24 15:50:00,35.9,35.95,35.88,35.92,249700.0,24.9337,24.9684,24.9198,24.9476,249700.0
2009-08-24 15:55:00,35.93,35.97,35.9,35.95,442100.0,24.9545,24.9823,24.9337,24.9684,442100.0
2009-08-25 09:30:00,36.01,36.01,35.79,35.83,274400.0,25.0101,25.0101,24.8573,24.8851,274400.0
2009-08-25 09:35:00,35.83,36.0,35.8,36.0,170800.0,24.8851,25.0032,24.8642,25.0032,170800.0
2009-08-25 09:40:00,36.0,36.25,36.0,36.23,297700.0,25.0032,25.1768,25.0032,25.1629,297700.0
2009-08-25 09:45:00,36.24,36.35,36.21,36.34,229600.0,25.1698,25.2462,25.149,25.2393,229600.0
2009-08-25 09:50:00,36.35,36.46,36.34,36.41,244800.0,25.2462,25.3226,25.2393,25.2879,244800.0
2009-08-25 09:55:00,36.41,36.7,36.41,36.67,270500.0,25.2879,25.4893,25.2879,25.4685,270500.0
2009-08-25 10:00:00,36.67,36.87,36.64,36.69,374000.0,25.4685,25.6074,25.4477,25.4824,374000.0
2009-08-25 10:05:00,36.7,36.78,36.54,36.58,244600.0,25.4893,25.5449,25.3782,25.406,244600.0
2009-08-25 10:10:00,36.57,36.6,36.46,36.52,175600.0,25.399,25.4199,25.3226,25.3643,175600.0
2009-08-25 10:15:00,36.53,36.6,36.31,36.33,207800.0,25.3713,25.4199,25.2185,25.2323,207800.0
2009-08-25 10:20:00,36.33,36.5,36.33,36.46,192800.0,25.2323,25.3504,25.2323,25.3226,192800.0
2009-08-25 10:25:00,36.46,36.53,36.44,36.49,179700.0,25.3226,25.3713,25.3087,25.3435,179700.0
2009-08-25 10:30:00,36.48,36.57,36.47,36.52,222700.0,25.3365,25.399,25.3296,25.3643,222700.0
2009-08-25 10:35:00,36.52,36.6,36.52,36.58,107900.0,25.3643,25.4199,25.3643,25.406,107900.0
2009-08-25 10:40:00,36.58,36.58,36.5,36.5,155900.0,25.406,25.406,25.3504,25.3504,155900.0
2009-08-25 10:45:00,36.5,36.5,36.43,36.47,158200.0,25.3504,25.3504,25.3018,25.3296,158200.0
2009-08-25 10:50:00,36.47,36.52,36.38,36.38,137700.0,25.3296,25.3643,25.2671,25.2671,137700.0
2009-08-25 10:55:00,36.39,36.44,36.38,36.4,117800.0,25.274,25.3087,25.2671,25.281,117800.0
2009-08-25 11:00:00,36.4,36.46,36.39,36.44,94900.0,25.281,25.3226,25.274,25.3087,94900.0
2009-08-25 11:05:00,36.44,36.47,36.39,36.39,122700.0,25.3087,25.3296,25.274,25.274,122700.0
2009-08-25 11:10:00,36.39,36.44,36.38,36.43,54900.0,25.274,25.3087,25.2671,25.3018,54900.0
2009-08-25 11:15:00,36.43,36.45,36.39,36.45,87000.0,25.3018,25.3157,25.274,25.3157,87000.0
2009-08-25 11:20:00,36.46,36.46,36.37,36.38,76600.0,25.3226,25.3226,25.2601,25.2671,76600.0
2009-08-25 11:25:00,36.37,36.43,36.34,36.42,267300.0,25.2601,25.3018,25.2393,25.2949,267300.0
2009-08-25 11:30:00,36.42,36.46,36.42,36.46,78900.0,25.2949,25.3226,25.2949,25.3226,78900.0
2009-08-25 11:35:00,36.46,36.5,36.46,36.5,72300.0,25.3226,25.3504,25.3226,25.3504,72300.0
2009-08-25 11:40:00,36.5,36.58,36.49,36.5,204700.0,25.3504,25.406,25.3435,25.3504,204700.0
2009-08-25 11:45:00,36.49,36.54,36.49,36.5,62500.0,25.3435,25.3782,25.3435,25.3504,62500.0
2009-08-25 11:50:00,36.5,36.58,36.5,36.58,86300.0,25.3504,25.406,25.3504,25.406,86300.0
2009-08-25 11:55:00,36.58,36.6,36.58,36.59,164500.0,25.406,25.4199,25.406,25.4129,164500.0
2009-08-25 12:00:00,36.59,36.61,36.59,36.61,103900.0,25.4129,25.4268,25.4129,25.4268,103900.0
2009-08-25 12:05:00,36.61,36.63,36.6,36.61,54400.0,25.4268,25.4407,25.4199,25.4268,54400.0
2009-08-25 12:10:00,36.6,36.67,36.57,36.67,101400.0,25.4199,25.4685,25.399,25.4685,101400.0
2009-08-25 12:15:00,36.67,36.75,36.66,36.74,146000.0,25.4685,25.5241,25.4615,25.5171,146000.0
2009-08-25 12:20:00,36.74,36.79,36.72,36.73,258500.0,25.5171,25.5518,25.5032,25.5102,258500.0
2009-08-25 12:25:00,36.74,36.88,36.74,36.85,163800.0,25.5171,25.6143,25.5171,25.5935,163800.0
2009-08-25 12:30:00,36.85,36.93,36.81,36.82,247000.0,25.5935,25.6491,25.5657,25.5727,247000.0
2009-08-25 12:35:00,36.82,36.84,36.8,36.81,94200.0,25.5727,25.5866,25.5588,25.5657,94200.0
2009-08-25 12:40:00,36.81,36.82,36.79,36.82,73400.0,25.5657,25.5727,25.5518,25.5727,73400.0
2009-08-25 12:45:00,36.81,36.85,36.8,36.81,80500.0,25.5657,25.5935,25.5588,25.5657,80500.0
2009-08-25 12:50:00,36.82,36.82,36.77,36.78,142400.0,25.5727,25.5727,25.5379,25.5449,142400.0
2009-08-25 12:55:00,36.78,36.78,36.67,36.68,86400.0,25.5449,25.5449,25.4685,25.4754,86400.0
2009-08-25 13:00:00,36.68,36.76,36.68,36.7,75900.0,25.4754,25.531,25.4754,25.4893,75900.0
2009-08-25 13:05:00,36.7,36.7,36.68,36.7,46000.0,25.4893,25.4893,25.4754,25.4893,46000.0
2009-08-25 13:10:00,36.7,36.73,36.69,36.72,50900.0,25.4893,25.5102,25.4824,25.5032,50900.0
2009-08-25 13:15:00,36.71,36.72,36.68,36.68,108900.0,25.4963,25.5032,25.4754,25.4754,108900.0
2009-08-25 13:20:00,36.69,36.72,36.66,36.72,298800.0,25.4824,25.5032,25.4615,25.5032,298800.0
2009-08-25 13:25:00,36.72,36.72,36.62,36.64,63600.0,25.5032,25.5032,25.4338,25.4477,63600.0
2009-08-25 13:30:00,36.64,36.67,36.6,36.62,117800.0,25.4477,25.4685,25.4199,25.4338,117800.0
2009-08-25 13:35:00,36.63,36.66,36.6,36.65,77100.0,25.4407,25.4615,25.4199,25.4546,77100.0
2009-08-25 13:40:00,36.65,36.66,36.61,36.62,89300.0,25.4546,25.4615,25.4268,25.4338,89300.0
2009-08-25 13:45:00,36.62,36.64,36.61,36.62,88400.0,25.4338,25.4477,25.4268,25.4338,88400.0
2009-08-25 13:50:00,36.62,36.63,36.62,36.62,26600.0,25.4338,25.4407,25.4338,25.4338,26600.0
2009-08-25 13:55:00,36.62,36.64,36.6,36.63,118500.0,25.4338,25.4477,25.4199,25.4407,118500.0
2009-08-25 14:00:00,36.64,36.65,36.6,36.6,175000.0,25.4477,25.4546,25.4199,25.4199,175000.0
2009-08-25 14:05:00,36.6,36.62,36.6,36.62,92800.0,25.4199,25.4338,25.4199,25.4338,92800.0
2009-08-25 14:10:00,36.62,36.69,36.61,36.68,116700.0,25.4338,25.4824,25.4268,25.4754,116700.0
2009-08-25 14:15:00,36.68,36.72,36.67,36.71,171300.0,25.4754,25.5032,25.4685,25.4963,171300.0
2009-08-25 14:20:00,36.7,36.74,36.67,36.74,116900.0,25.4893,25.5171,25.4685,25.5171,116900.0
2009-08-25 14:25:00,36.74,36.81,36.74,36.78,233900.0,25.5171,25.5657,25.5171,25.5449,233900.0
2009-08-25 14:30:00,36.77,36.85,36.75,36.83,177600.0,25.5379,25.5935,25.5241,25.5796,177600.0
2009-08-25 14:35:00,36.83,36.86,36.77,36.84,526200.0,25.5796,25.6005,25.5379,25.5866,526200.0
2009-08-25 14:40:00,36.85,36.92,36.7,36.91,222800.0,25.5935,25.6421,25.4893,25.6352,222800.0
2009-08-25 14:45:00,36.91,36.97,36.88,36.91,277100.0,25.6352,25.6768,25.6143,25.6352,277100.0
2009-08-25 14:50:00,36.9,36.96,36.89,36.94,119400.0,25.6282,25.6699,25.6213,25.656,119400.0
2009-08-25 14:55:00,36.94,36.95,36.81,36.84,211300.0,25.656,25.663,25.5657,25.5866,211300.0
2009-08-25 15:00:00,36.84,36.91,36.83,36.84,147800.0,25.5866,25.6352,25.5796,25.5866,147800.0
2009-08-25 15:05:00,36.84,36.9,36.83,36.9,134400.0,25.5866,25.6282,25.5796,25.6282,134400.0
2009-08-25 15:10:00,36.9,37.0,36.89,37.0,358300.0,25.6282,25.6977,25.6213,25.6977,358300.0
2009-08-25 15:15:00,36.99,37.0,36.96,36.99,146400.0,25.6907,25.6977,25.6699,25.6907,146400.0
2009-08-25 15:20:00,36.98,37.03,36.94,37.01,290300.0,25.6838,25.7185,25.656,25.7046,290300.0
2009-08-25 15:25:00,37.01,37.13,37.0,37.11,256300.0,25.7046,25.788,25.6977,25.7741,256300.0
2009-08-25 15:30:00,37.1,37.12,36.95,37.03,352600.0,25.7671,25.781,25.663,25.7185,352600.0
2009-08-25 15:35:00,37.03,37.12,36.99,37.11,307300.0,25.7185,25.781,25.6907,25.7741,307300.0
2009-08-25 15:40:00,37.1,37.12,37.05,37.07,356100.0,25.7671,25.781,25.7324,25.7463,356100.0
2009-08-25 15:45:00,37.07,37.08,36.97,37.0,278900.0,25.7463,25.7532,25.6768,25.6977,278900.0
2009-08-25 15:50:00,37.0,37.07,36.97,36.97,534000.0,25.6977,25.7463,25.6768,25.6768,534000.0
2009-08-25 15:55:00,36.96,36.98,36.84,36.9,669200.0,25.6699,25.6838,25.5866,25.6282,669200.0
2009-08-26 09:30:00,36.9,37.15,36.84,36.98,405100.0,25.6282,25.8019,25.5866,25.6838,405100.0
2009-08-26 09:35:00,36.98,37.0,36.85,36.86,375800.0,25.6838,25.6977,25.5935,25.6005,375800.0
2009-08-26 09:40:00,36.86,37.02,36.81,36.84,308500.0,25.6005,25.7116,25.5657,25.5866,308500.0
2009-08-26 09:45:00,36.86,36.86,36.73,36.73,172000.0,25.6005,25.6005,25.5102,25.5102,172000.0
2009-08-26 09:50:00,36.73,36.8,36.66,36.7,211000.0,25.5102,25.5588,25.4615,25.4893,211000.0
2009-08-26 09:55:00,36.71,36.8,36.64,36.72,355800.0,25.4963,25.5588,25.4477,25.5032,355800.0
2009-08-26 10:00:00,36.75,36.82,36.65,36.77,423000.0,25.5241,25.5727,25.4546,25.5379,423000.0
2009-08-26 10:05:00,36.76,36.87,36.76,36.84,183900.0,25.531,25.6074,25.531,25.5866,183900.0
2009-08-26 10:10:00,36.84,36.9,36.78,36.89,177600.0,25.5866,25.6282,25.5449,25.6213,177600.0
2009-08-26 10:15:00,36.89,36.95,36.83,36.93,148500.0,25.6213,25.663,25.5796,25.6491,148500.0
2009-08-26 10:20:00,36.94,36.98,36.87,36.88,228000.0,25.656,25.6838,25.6074,25.6143,228000.0
2009-08-26 10:25:00,36.88,36.9,36.77,36.85,151900.0,25.6143,25.6282,25.5379,25.5935,151900.0
2009-08-26 10:30:00,36.85,36.99,36.8,36.97,221300.0,25.5935,25.6907,25.5588,25.6768,221300.0
2009-08-26 10:35:00,36.97,36.99,36.89,36.96,162000.0,25.6768,25.6907,25.6213,25.6699,162000.0
2009-08-26 10:40:00,36.94,36.98,36.87,36.87,87900.0,25.656,25.6838,25.6074,25.6074,87900.0
2009-08-26 10:45:00,36.87,36.9,36.83,36.88,79200.0,25.6074,25.6282,25.5796,25.6143,79200.0
2009-08-26 10:50:00,36.89,36.91,36.85,36.91,140100.0,25.6213,25.6352,25.5935,25.6352,140100.0
2009-08-26 10:55:00,36.91,36.95,36.9,36.94,107700.0,25.6352,25.663,25.6282,25.656,107700.0
2009-08-26 11:00:00,36.93,36.95,36.93,36.93,73700.0,25.6491,25.663,25.6491,25.6491,73700.0
2009-08-26 11:05:00,36.93,36.94,36.74,36.74,168200.0,25.6491,25.656,25.5171,25.5171,168200.0
2009-08-26 11:10:00,36.74,36.78,36.7,36.76,188500.0,25.5171,25.5449,25.4893,25.531,188500.0
2009-08-26 11:15:00,36.76,36.78,36.7,36.73,85200.0,25.531,25.5449,25.4893,25.5102,85200.0
2009-08-26 11:20:00,36.74,36.74,36.57,36.61,269000.0,25.5171,25.5171,25.399,25.4268,269000.0
2009-08-26 11:25:00,36.62,36.62,36.56,36.58,148600.0,25.4338,25.4338,25.3921,25.406,148600.0
2009-08-26 11:30:00,36.59,36.61,36.58,36.58,73000.0,25.4129,25.4268,25.406,25.406,73000.0
2009-08-26 11:35:00,36.58,36.58,36.49,36.53,96600.0,25.406,25.406,25.3435,25.3713,96600.0
2009-08-26 11:40:00,36.53,36.6,36.53,36.6,77600.0,25.3713,25.4199,25.3713,25.4199,77600.0
2009-08-26 11:45:00,36.6,36.74,36.6,36.71,79100.0,25.4199,25.5171,25.4199,25.4963,79100.0
2009-08-26 11:50:00,36.7,36.75,36.69,36.72,78500.0,25.4893,25.5241,25.4824,25.5032,78500.0
2009-08-26 11:55:00,36.73,36.8,36.71,36.78,119500.0,25.5102,25.5588,25.4963,25.5449,119500.0
2009-08-26 12:00:00,36.78,36.82,36.77,36.82,96600.0,25.5449,25.5727,25.5379,25.5727,96600.0
2009-08-26 12:05:00,36.81,36.83,36.8,36.82,63400.0,25.5657,25.5796,25.5588,25.5727,63400.0
2009-08-26 12:10:00,36.83,36.87,36.82,36.86,44100.0,25.5796,25.6074,25.5727,25.6005,44100.0
2009-08-26 12:15:00,36.87,36.87,36.81,36.85,74500.0,25.6074,25.6074,25.5657,25.5935,74500.0
2009-08-26 12:20:00,36.85,36.89,36.84,36.85,60500.0,25.5935,25.6213,25.5866,25.5935,60500.0
2009-08-26 12:25:00,36.85,36.87,36.84,36.86,49600.0,25.5935,25.6074,25.5866,25.6005,49600.0
2009-08-26 12:30:00,36.86,36.87,36.77,36.8,161600.0,25.6005,25.6074,25.5379,25.5588,161600.0
2009-08-26 12:35:00,36.79,36.82,36.77,36.81,107100.0,25.5518,25.5727,25.5379,25.5657,107100.0
2009-08-26 12:40:00,36.81,36.82,36.79,36.81,115900.0,25.5657,25.5727,25.5518,25.5657,115900.0
2009-08-26 12:45:00,36.8,36.87,36.8,36.83,122800.0,25.5588,25.6074,25.5588,25.5796,122800.0
2009-08-26 12:50:00,36.83,36.83,36.8,36.82,47100.0,25.5796,25.5796,25.5588,25.5727,47100.0
2009-08-26 12:55:00,36.83,36.88,36.82,36.87,51700.0,25.5796,25.6143,25.5727,25.6074,51700.0
2009-08-26 13:00:00,36.87,36.9,36.85,36.85,62900.0,25.6074,25.6282,25.5935,25.5935,62900.0
2009-08-26 13:05:00,36.84,36.87,36.8,36.86,76100.0,25.5866,25.6074,25.5588,25.6005,76100.0
2009-08-26 13:10:00,36.86,36.89,36.86,36.88,53400.0,25.6005,25.6213,25.6005,25.6143,53400.0
2009-08-26 13:15:00,36.88,36.89,36.81,36.81,52400.0,25.6143,25.6213,25.5657,25.5657,52400.0
2009-08-26 13:20:00,36.81,36.86,36.81,36.85,42100.0,25.5657,25.6005,25.5657,25.5935,42100.0
2009-08-26 13:25:00,36.85,36.89,36.85,36.87,30500.0,25.5935,25.6213,25.5935,25.6074,30500.0
2009-08-26 13:30:00,36.88,36.9,36.86,36.89,91400.0,25.6143,25.6282,25.6005,25.6213,91400.0
2009-08-26 13:35:00,36.88,36.94,36.88,36.91,133800.0,25.6143,25.656,25.6143,25.6352,133800.0
2009-08-26 13:40:00,36.91,36.93,36.9,36.93,125500.0,25.6352,25.6491,25.6282,25.6491,125500.0
2009-08-26 13:45:00,36.93,36.94,36.9,36.91,78600.0,25.6491,25.656,25.6282,25.6352,78600.0
2009-08-26 13:50:00,36.91,36.94,36.88,36.93,154500.0,25.6352,25.656,25.6143,25.6491,154500.0
2009-08-26 13:55:00,36.92,36.95,36.92,36.95,177800.0,25.6421,25.663,25.6421,25.663,177800.0
2009-08-26 14:00:00,36.94,36.95,36.9,36.91,189500.0,25.656,25.663,25.6282,25.6352,189500.0
2009-08-26 14:05:00,36.9,36.99,36.9,36.96,174000.0,25.6282,25.6907,25.6282,25.6699,174000.0
2009-08-26 14:10:00,36.96,36.96,36.87,36.9,215400.0,25.6699,25.6699,25.6074,25.6282,215400.0
2009-08-26 14:15:00,36.9,36.9,36.89,36.9,169900.0,25.6282,25.6282,25.6213,25.6282,169900.0
2009-08-26 14:20:00,36.9,37.0,36.89,36.93,480500.0,25.6282,25.6977,25.6213,25.6491,480500.0
2009-08-26 14:25:00,36.93,37.0,36.93,36.97,194200.0,25.6491,25.6977,25.6491,25.6768,194200.0
2009-08-26 14:30:00,36.96,37.0,36.95,36.96,131400.0,25.6699,25.6977,25.663,25.6699,131400.0
2009-08-26 14:35:00,36.96,37.0,36.95,36.99,134500.0,25.6699,25.6977,25.663,25.6907,134500.0
2009-08-26 14:40:00,37.0,37.03,36.97,37.03,224600.0,25.6977,25.7185,25.6768,25.7185,224600.0
2009-08-26 14:45:00,37.03,37.03,36.99,37.01,116400.0,25.7185,25.7185,25.6907,25.7046,116400.0
2009-08-26 14:50:00,37.01,37.01,36.92,36.97,139100.0,25.7046,25.7046,25.6421,25.6768,139100.0
2009-08-26 14:55:00,36.97,36.97,36.87,36.92,165900.0,25.6768,25.6768,25.6074,25.6421,165900.0
2009-08-26 15:00:00,36.92,36.98,36.89,36.93,133400.0,25.6421,25.6838,25.6213,25.6491,133400.0
2009-08-26 15:05:00,36.92,36.93,36.88,36.9,71600.0,25.6421,25.6491,25.6143,25.6282,71600.0
2009-08-26 15:10:00,36.9,36.94,36.87,36.9,124300.0,25.6282,25.656,25.6074,25.6282,124300.0
2009-08-26 15:15:00,36.9,36.92,36.84,36.87,127600.0,25.6282,25.6421,25.5866,25.6074,127600.0
2009-08-26 15:20:00,36.87,36.93,36.87,36.88,163900.0,25.6074,25.6491,25.6074,25.6143,163900.0
2009-08-26 15:25:00,36.88,36.95,36.87,36.88,126000.0,25.6143,25.663,25.6074,25.6143,126000.0
2009-08-26 15:30:00,36.88,36.94,36.85,36.9,160700.0,25.6143,25.656,25.5935,25.6282,160700.0
2009-08-26 15:35:00,36.91,36.95,36.88,36.94,247800.0,25.6352,25.663,25.6143,25.656,247800.0
2009-08-26 15:40:00,36.95,36.95,36.9,36.94,147300.0,25.663,25.663,25.6282,25.656,147300.0
2009-08-26 15:45:00,36.94,36.96,36.9,36.94,290100.0,25.656,25.6699,25.6282,25.656,290100.0
2009-08-26 15:50:00,36.94,37.01,36.92,37.01,376200.0,25.656,25.7046,25.6421,25.7046,376200.0
2009-08-26 15:55:00,37.0,37.02,36.98,37.01,542200.0,25.6977,25.7116,25.6838,25.7046,542200.0
2009-08-27 09:30:00,37.07,37.07,36.77,36.97,265400.0,25.7463,25.7463,25.5379,25.6768,265400.0
2009-08-27 09:35:00,36.98,37.19,36.96,37.0,174600.0,25.6838,25.8296,25.6699,25.6977,174600.0
2009-08-27 09:40:00,36.99,37.0,36.87,36.95,128300.0,25.6907,25.6977,25.6074,25.663,128300.0
2009-08-27 09:45:00,36.94,36.95,36.85,36.87,99300.0,25.656,25.663,25.5935,25.6074,99300.0
2009-08-27 09:50:00,36.86,36.89,36.76,36.89,125200.0,25.6005,25.6213,25.531,25.6213,125200.0
2009-08-27 09:55:00,36.9,36.93,36.87,36.87,58700.0,25.6282,25.6491,25.6074,25.6074,58700.0
2009-08-27 10:00:00,36.87,36.87,36.75,36.85,149300.0,25.6074,25.6074,25.5241,25.5935,149300.0
2009-08-27 10:05:00,36.86,36.88,36.8,36.84,150200.0,25.6005,25.6143,25.5588,25.5866,150200.0
2009-08-27 10:10:00,36.84,36.94,36.8,36.84,152900.0,25.5866,25.656,25.5588,25.5866,152900.0
2009-08-27 10:15:00,36.84,36.92,36.83,36.92,50100.0,25.5866,25.6421,25.5796,25.6421,50100.0
2009-08-27 10:20:00,36.91,36.96,36.87,36.9,81400.0,25.6352,25.6699,25.6074,25.6282,81400.0
2009-08-27 10:25:00,36.9,36.96,36.89,36.96,46200.0,25.6282,25.6699,25.6213,25.6699,46200.0
2009-08-27 10:30:00,36.96,37.0,36.94,36.99,84700.0,25.6699,25.6977,25.656,25.6907,84700.0
2009-08-27 10:35:00,36.98,37.0,36.93,36.93,96000.0,25.6838,25.6977,25.6491,25.6491,96000.0
2009-08-27 10:40:00,36.94,36.95,36.89,36.91,72400.0,25.656,25.663,25.6213,25.6352,72400.0
2009-08-27 10:45:00,36.91,36.91,36.82,36.85,82600.0,25.6352,25.6352,25.5727,25.5935,82600.0
2009-08-27 10:50:00,36.85,36.87,36.81,36.84,115900.0,25.5935,25.6074,25.5657,25.5866,115900.0
2009-08-27 10:55:00,36.84,36.86,36.8,36.81,139900.0,25.5866,25.6005,25.5588,25.5657,139900.0
2009-08-27 11:00:00,36.8,36.88,36.79,36.83,84800.0,25.5588,25.6143,25.5518,25.5796,84800.0
2009-08-27 11:05:00,36.83,36.85,36.79,36.83,101000.0,25.5796,25.5935,25.5518,25.5796,101000.0
2009-08-27 11:10:00,36.84,36.84,36.79,36.82,55300.0,25.5866,25.5866,25.5518,25.5727,55300.0
2009-08-27 11:15:00,36.82,36.84,36.78,36.81,59800.0,25.5727,25.5866,25.5449,25.5657,59800.0
2009-08-27 11:20:00,36.8,36.81,36.75,36.79,63700.0,25.5588,25.5657,25.5241,25.5518,63700.0
2009-08-27 11:25:00,36.8,36.88,36.78,36.82,121600.0,25.5588,25.6143,25.5449,25.5727,121600.0
2009-08-27 11:30:00,36.82,36.82,36.78,36.8,54200.0,25.5727,25.5727,25.5449,25.5588,54200.0
2009-08-27 11:35:00,36.8,36.8,36.7,36.71,76300.0,25.5588,25.5588,25.4893,25.4963,76300.0
2009-08-27 11:40:00,36.71,36.76,36.71,36.73,31700.0,25.4963,25.531,25.4963,25.5102,31700.0
2009-08-27 11:45:00,36.73,36.76,36.71,36.73,66200.0,25.5102,25.531,25.4963,25.5102,66200.0
2009-08-27 11:50:00,36.72,36.73,36.65,36.66,45400.0,25.5032,25.5102,25.4546,25.4615,45400.0
2009-08-27 11:55:00,36.66,36.72,36.62,36.69,92200.0,25.4615,25.5032,25.4338,25.4824,92200.0
2009-08-27 12:00:00,36.68,36.74,36.64,36.65,58600.0,25.4754,25.5171,25.4477,25.4546,58600.0
2009-08-27 12:05:00,36.65,36.71,36.6,36.6,106900.0,25.4546,25.4963,25.4199,25.4199,106900.0
2009-08-27 12:10:00,36.61,36.69,36.61,36.67,47800.0,25.4268,25.4824,25.4268,25.4685,47800.0
2009-08-27 12:15:00,36.67,36.73,36.66,36.73,82200.0,25.4685,25.5102,25.4615,25.5102,82200.0
2009-08-27 12:20:00,36.72,36.79,36.71,36.75,205300.0,25.5032,25.5518,25.4963,25.5241,205300.0
2009-08-27 12:25:00,36.76,36.84,36.74,36.83,139500.0,25.531,25.5866,25.5171,25.5796,139500.0
2009-08-27 12:30:00,36.83,36.85,36.78,36.81,71500.0,25.5796,25.5935,25.5449,25.5657,71500.0
2009-08-27 12:35:00,36.8,36.82,36.74,36.76,92600.0,25.5588,25.5727,25.5171,25.531,92600.0
2009-08-27 12:40:00,36.76,36.78,36.71,36.71,33300.0,25.531,25.5449,25.4963,25.4963,33300.0
2009-08-27 12:45:00,36.71,36.74,36.68,36.69,40000.0,25.4963,25.5171,25.4754,25.4824,40000.0
2009-08-27 12:50:00,36.69,36.76,36.69,36.75,31400.0,25.4824,25.531,25.4824,25.5241,31400.0
2009-08-27 12:55:00,36.75,36.78,36.72,36.76,30500.0,25.5241,25.5449,25.5032,25.531,30500.0
2009-08-27 13:00:00,36.76,36.79,36.73,36.76,71000.0,25.531,25.5518,25.5102,25.531,71000.0
2009-08-27 13:05:00,36.76,36.8,36.75,36.76,97900.0,25.531,25.5588,25.5241,25.531,97900.0
2009-08-27 13:10:00,36.76,36.76,36.68,36.72,40300.0,25.531,25.531,25.4754,25.5032,40300.0
2009-08-27 13:15:00,36.73,36.8,36.73,36.78,85500.0,25.5102,25.5588,25.5102,25.5449,85500.0
2009-08-27 13:20:00,36.78,36.8,36.73,36.74,120600.0,25.5449,25.5588,25.5102,25.5171,120600.0
2009-08-27 13:25:00,36.74,36.75,36.71,36.73,37300.0,25.5171,25.5241,25.4963,25.5102,37300.0
2009-08-27 13:30:00,36.74,36.82,36.74,36.8,85000.0,25.5171,25.5727,25.5171,25.5588,85000.0
2009-08-27 13:35:00,36.8,36.87,36.8,36.81,38900.0,25.5588,25.6074,25.5588,25.5657,38900.0
2009-08-27 13:40:00,36.81,36.81,36.74,36.79,68500.0,25.5657,25.5657,25.5171,25.5518,68500.0
2009-08-27 13:45:00,36.78,36.83,36.74,36.76,92700.0,25.5449,25.5796,25.5171,25.531,92700.0
2009-08-27 13:50:00,36.77,36.86,36.75,36.85,57100.0,25.5379,25.6005,25.5241,25.5935,57100.0
2009-08-27 13:55:00,36.85,36.87,36.75,36.78,68000.0,25.5935,25.6074,25.5241,25.5449,68000.0
2009-08-27 14:00:00,36.78,36.85,36.78,36.83,73100.0,25.5449,25.5935,25.5449,25.5796,73100.0
2009-08-27 14:05:00,36.83,36.87,36.82,36.86,46600.0,25.5796,25.6074,25.5727,25.6005,46600.0
2009-08-27 14:10:00,36.86,36.87,36.83,36.86,49900.0,25.6005,25.6074,25.5796,25.6005,49900.0
2009-08-27 14:15:00,36.86,36.88,36.85,36.85,45400.0,25.6005,25.6143,25.5935,25.5935,45400.0
2009-08-27 14:20:00,36.86,36.9,36.83,36.85,56000.0,25.6005,25.6282,25.5796,25.5935,56000.0
2009-08-27 14:25:00,36.84,36.9,36.84,36.9,56400.0,25.5866,25.6282,25.5866,25.6282,56400.0
2009-08-27 14:30:00,36.89,36.97,36.89,36.97,108000.0,25.6213,25.6768,25.6213,25.6768,108000.0
2009-08-27 14:35:00,36.97,37.0,36.91,36.96,71200.0,25.6768,25.6977,25.6352,25.6699,71200.0
2009-08-27 14:40:00,36.96,37.02,36.93,36.98,80900.0,25.6699,25.7116,25.6491,25.6838,80900.0
2009-08-27 14:45:00,36.98,37.01,36.96,36.99,58200.0,25.6838,25.7046,25.6699,25.6907,58200.0
2009-08-27 14:50:00,36.98,36.99,36.94,36.95,57000.0,25.6838,25.6907,25.656,25.663,57000.0
2009-08-27 14:55:00,36.94,37.0,36.93,37.0,75700.0,25.656,25.6977,25.6491,25.6977,75700.0
2009-08-27 15:00:00,37.0,37.02,36.97,36.97,69400.0,25.6977,25.7116,25.6768,25.6768,69400.0
2009-08-27 15:05:00,36.97,37.01,36.94,36.94,112900.0,25.6768,25.7046,25.656,25.656,112900.0
2009-08-27 15:10:00,36.94,36.95,36.89,36.89,49600.0,25.656,25.663,25.6213,25.6213,49600.0
2009-08-27 15:15:00,36.89,36.91,36.87,36.89,150300.0,25.6213,25.6352,25.6074,25.6213,150300.0
2009-08-27 15:20:00,36.9,36.93,36.85,36.87,142300.0,25.6282,25.6491,25.5935,25.6074,142300.0
2009-08-27 15:25:00,36.86,36.9,36.82,36.9,140500.0,25.6005,25.6282,25.5727,25.6282,140500.0
2009-08-27 15:30:00,36.89,36.92,36.84,36.84,106400.0,25.6213,25.6421,25.5866,25.5866,106400.0
2009-08-27 15:35:00,36.85,36.91,36.84,36.91,98100.0,25.5935,25.6352,25.5866,25.6352,98100.0
2009-08-27 15:40:00,36.92,36.92,36.85,36.9,121400.0,25.6421,25.6421,25.5935,25.6282,121400.0
2009-08-27 15:45:00,36.9,36.9,36.84,36.86,96800.0,25.6282,25.6282,25.5866,25.6005,96800.0
2009-08-27 15:50:00,36.86,36.89,36.83,36.85,122200.0,25.6005,25.6213,25.5796,25.5935,122200.0
2009-08-27 15:55:00,36.85,36.87,36.82,36.84,280800.0,25.5935,25.6074,25.5727,25.5866,280800.0
2009-08-28 09:30:00,37.05,37.08,36.75,36.8,316000.0,25.7324,25.7532,25.5241,25.5588,316000.0
2009-08-28 09:35:00,36.82,37.0,36.69,36.81,312800.0,25.5727,25.6977,25.4824,25.5657,312800.0
2009-08-28 09:40:00,36.81,36.88,36.6,36.61,215000.0,25.5657,25.6143,25.4199,25.4268,215000.0
2009-08-28 09:45:00,36.6,36.7,36.57,36.62,123600.0,25.4199,25.4893,25.399,25.4338,123600.0
2009-08-28 09:50:00,36.62,36.69,36.59,36.69,91200.0,25.4338,25.4824,25.4129,25.4824,91200.0
2009-08-28 09:55:00,36.69,36.71,36.48,36.51,180400.0,25.4824,25.4963,25.3365,25.3574,180400.0
2009-08-28 10:00:00,36.53,36.67,36.52,36.65,117100.0,25.3713,25.4685,25.3643,25.4546,117100.0
2009-08-28 10:05:00,36.65,36.74,36.61,36.69,104100.0,25.4546,25.5171,25.4268,25.4824,104100.0
2009-08-28 10:10:00,36.68,36.76,36.57,36.59,116700.0,25.4754,25.531,25.399,25.4129,116700.0
2009-08-28 10:15:00,36.59,36.65,36.55,36.56,64800.0,25.4129,25.4546,25.3851,25.3921,64800.0
2009-08-28 10:20:00,36.56,36.6,36.51,36.53,68000.0,25.3921,25.4199,25.3574,25.3713,68000.0
2009-08-28 10:25:00,36.53,36.59,36.44,36.5,124400.0,25.3713,25.4129,25.3087,25.3504,124400.0
2009-08-28 10:30:00,36.5,36.53,36.41,36.52,92900.0,25.3504,25.3713,25.2879,25.3643,92900.0
2009-08-28 10:35:00,36.52,36.59,36.48,36.59,112200.0,25.3643,25.4129,25.3365,25.4129,112200.0
2009-08-28 10:40:00,36.59,36.6,36.45,36.49,67000.0,25.4129,25.4199,25.3157,25.3435,67000.0
2009-08-28 10:45:00,36.48,36.6,36.45,36.6,54100.0,25.3365,25.4199,25.3157,25.4199,54100.0
2009-08-28 10:50:00,36.61,36.62,36.56,36.6,114600.0,25.4268,25.4338,25.3921,25.4199,114600.0
2009-08-28 10:55:00,36.6,36.61,36.55,36.57,119000.0,25.4199,25.4268,25.3851,25.399,119000.0
2009-08-28 11:00:00,36.57,36.6,36.55,36.6,54500.0,25.399,25.4199,25.3851,25.4199,54500.0
2009-08-28 11:05:00,36.6,36.64,36.55,36.56,53700.0,25.4199,25.4477,25.3851,25.3921,53700.0
2009-08-28 11:10:00,36.57,36.62,36.55,36.6,52000.0,25.399,25.4338,25.3851,25.4199,52000.0
2009-08-28 11:15:00,36.61,36.65,36.61,36.64,20800.0,25.4268,25.4546,25.4268,25.4477,20800.0
2009-08-28 11:20:00,36.64,36.71,36.64,36.67,50300.0,25.4477,25.4963,25.4477,25.4685,50300.0
2009-08-28 11:25:00,36.67,36.74,36.67,36.72,80300.0,25.4685,25.5171,25.4685,25.5032,80300.0
2009-08-28 11:30:00,36.72,36.79,36.72,36.78,78500.0,25.5032,25.5518,25.5032,25.5449,78500.0
2009-08-28 11:35:00,36.78,36.85,36.78,36.81,135000.0,25.5449,25.5935,25.5449,25.5657,135000.0
2009-08-28 11:40:00,36.81,36.83,36.76,36.79,80600.0,25.5657,25.5796,25.531,25.5518,80600.0
2009-08-28 11:45:00,36.8,36.84,36.79,36.84,36700.0,25.5588,25.5866,25.5518,25.5866,36700.0
2009-08-28 11:50:00,36.84,36.87,36.83,36.83,64000.0,25.5866,25.6074,25.5796,25.5796,64000.0
2009-08-28 11:55:00,36.83,36.86,36.83,36.84,108500.0,25.5796,25.6005,25.5796,25.5866,108500.0
2009-08-28 12:00:00,36.84,36.92,36.83,36.9,164700.0,25.5866,25.6421,25.5796,25.6282,164700.0
2009-08-28 12:05:00,36.91,36.91,36.85,36.85,275400.0,25.6352,25.6352,25.5935,25.5935,275400.0
2009-08-28 12:10:00,36.84,36.85,36.78,36.79,72200.0,25.5866,25.5935,25.5449,25.5518,72200.0
2009-08-28 12:15:00,36.79,36.8,36.71,36.72,122500.0,25.5518,25.5588,25.4963,25.5032,122500.0
2009-08-28 12:20:00,36.72,36.72,36.68,36.68,59100.0,25.5032,25.5032,25.4754,25.4754,59100.0
2009-08-28 12:25:00,36.68,36.71,36.65,36.67,74800.0,25.4754,25.4963,25.4546,25.4685,74800.0
2009-08-28 12:30:00,36.67,36.74,36.65,36.71,108900.0,25.4685,25.5171,25.4546,25.4963,108900.0
2009-08-28 12:35:00,36.74,36.75,36.69,36.75,99800.0,25.5171,25.5241,25.4824,25.5241,99800.0
2009-08-28 12:40:00,36.74,36.78,36.72,36.77,42500.0,25.5171,25.5449,25.5032,25.5379,42500.0
2009-08-28 12:45:00,36.78,36.78,36.73,36.73,43600.0,25.5449,25.5449,25.5102,25.5102,43600.0
2009-08-28 12:50:00,36.74,36.74,36.67,36.67,29700.0,25.5171,25.5171,25.4685,25.4685,29700.0
2009-08-28 12:55:00,36.68,36.69,36.65,36.69,41100.0,25.4754,25.4824,25.4546,25.4824,41100.0
2009-08-28 13:00:00,36.69,36.71,36.69,36.7,50700.0,25.4824,25.4963,25.4824,25.4893,50700.0
2009-08-28 13:05:00,36.71,36.71,36.7,36.7,33500.0,25.4963,25.4963,25.4893,25.4893,33500.0
2009-08-28 13:10:00,36.7,36.76,36.7,36.75,34700.0,25.4893,25.531,25.4893,25.5241,34700.0
2009-08-28 13:15:00,36.75,36.78,36.71,36.71,31700.0,25.5241,25.5449,25.4963,25.4963,31700.0
2009-08-28 13:20:00,36.72,36.8,36.71,36.74,41700.0,25.5032,25.5588,25.4963,25.5171,41700.0
2009-08-28 13:25:00,36.74,36.79,36.73,36.79,44500.0,25.5171,25.5518,25.5102,25.5518,44500.0
2009-08-28 13:30:00,36.79,36.83,36.75,36.81,60600.0,25.5518,25.5796,25.5241,25.5657,60600.0
2009-08-28 13:35:00,36.82,36.87,36.78,36.81,99200.0,25.5727,25.6074,25.5449,25.5657,99200.0
2009-08-28 13:40:00,36.81,36.9,36.8,36.88,102400.0,25.5657,25.6282,25.5588,25.6143,102400.0
2009-08-28 13:45:00,36.88,36.9,36.86,36.86,51600.0,25.6143,25.6282,25.6005,25.6005,51600.0
2009-08-28 13:50:00,36.86,36.88,36.84,36.87,39200.0,25.6005,25.6143,25.5866,25.6074,39200.0
2009-08-28 13:55:00,36.88,36.88,36.83,36.84,35500.0,25.6143,25.6143,25.5796,25.5866,35500.0
2009-08-28 14:00:00,36.85,36.85,36.8,36.8,18200.0,25.5935,25.5935,25.5588,25.5588,18200.0
2009-08-28 14:05:00,36.81,36.85,36.8,36.82,48400.0,25.5657,25.5935,25.5588,25.5727,48400.0
2009-08-28 14:10:00,36.82,36.84,36.78,36.8,64800.0,25.5727,25.5866,25.5449,25.5588,64800.0
2009-08-28 14:15:00,36.8,36.85,36.79,36.8,96800.0,25.5588,25.5935,25.5518,25.5588,96800.0
2009-08-28 14:20:00,36.81,36.84,36.77,36.82,71300.0,25.5657,25.5866,25.5379,25.5727,71300.0
2009-08-28 14:25:00,36.82,36.82,36.77,36.81,59600.0,25.5727,25.5727,25.5379,25.5657,59600.0
2009-08-28 14:30:00,36.81,36.83,36.73,36.77,58500.0,25.5657,25.5796,25.5102,25.5379,58500.0
2009-08-28 14:35:00,36.77,36.82,36.74,36.81,61000.0,25.5379,25.5727,25.5171,25.5657,61000.0
2009-08-28 14:40:00,36.82,36.82,36.81,36.81,31400.0,25.5727,25.5727,25.5657,25.5657,31400.0
2009-08-28 14:45:00,36.81,36.85,36.79,36.85,49800.0,25.5657,25.5935,25.5518,25.5935,49800.0
2009-08-28 14:50:00,36.85,36.89,36.84,36.88,98100.0,25.5935,25.6213,25.5866,25.6143,98100.0
2009-08-28 14:55:00,36.89,36.9,36.86,36.9,72500.0,25.6213,25.6282,25.6005,25.6282,72500.0
2009-08-28 15:00:00,36.89,36.9,36.88,36.89,87100.0,25.6213,25.6282,25.6143,25.6213,87100.0
2009-08-28 15:05:00,36.89,36.89,36.81,36.85,85800.0,25.6213,25.6213,25.5657,25.5935,85800.0
2009-08-28 15:10:00,36.85,36.85,36.84,36.84,44500.0,25.5935,25.5935,25.5866,25.5866,44500.0
2009-08-28 15:15:00,36.85,36.85,36.84,36.84,26500.0,25.5935,25.5935,25.5866,25.5866,26500.0
2009-08-28 15:20:00,36.85,36.9,36.84,36.87,97800.0,25.5935,25.6282,25.5866,25.6074,97800.0
2009-08-28 15:25:00,36.88,36.89,36.87,36.89,26800.0,25.6143,25.6213,25.6074,25.6213,26800.0
2009-08-28 15:30:00,36.88,36.9,36.81,36.82,118600.0,25.6143,25.6282,25.5657,25.5727,118600.0
2009-08-28 15:35:00,36.82,36.87,36.8,36.8,110200.0,25.5727,25.6074,25.5588,25.5588,110200.0
2009-08-28 15:40:00,36.81,36.86,36.8,36.8,117400.0,25.5657,25.6005,25.5588,25.5588,117400.0
2009-08-28 15:45:00,36.8,36.83,36.77,36.83,94700.0,25.5588,25.5796,25.5379,25.5796,94700.0
2009-08-28 15:50:00,36.82,36.83,36.79,36.81,161100.0,25.5727,25.5796,25.5518,25.5657,161100.0
2009-08-28 15:55:00,36.8,36.82,36.75,36.8,776100.0,25.5588,25.5727,25.5241,25.5588,776100.0
2009-08-31 09:30:00,36.67,36.84,36.6,36.83,157000.0,25.4685,25.5866,25.4199,25.5796,157000.0
2009-08-31 09:35:00,36.83,36.92,36.77,36.88,157600.0,25.5796,25.6421,25.5379,25.6143,157600.0
2009-08-31 09:40:00,36.89,37.0,36.72,36.93,196900.0,25.6213,25.6977,25.5032,25.6491,196900.0
2009-08-31 09:45:00,36.93,36.96,36.73,36.81,173800.0,25.6491,25.6699,25.5102,25.5657,173800.0
2009-08-31 09:50:00,36.8,36.86,36.75,36.81,140500.0,25.5588,25.6005,25.5241,25.5657,140500.0
2009-08-31 09:55:00,36.81,36.93,36.8,36.88,80200.0,25.5657,25.6491,25.5588,25.6143,80200.0
2009-08-31 10:00:00,36.88,36.88,36.8,36.83,155900.0,25.6143,25.6143,25.5588,25.5796,155900.0
2009-08-31 10:05:00,36.82,36.86,36.77,36.82,95800.0,25.5727,25.6005,25.5379,25.5727,95800.0
2009-08-31 10:10:00,36.82,36.85,36.77,36.85,79100.0,25.5727,25.5935,25.5379,25.5935,79100.0
2009-08-31 10:15:00,36.84,36.91,36.84,36.9,129200.0,25.5866,25.6352,25.5866,25.6282,129200.0
2009-08-31 10:20:00,36.9,36.93,36.88,36.88,117700.0,25.6282,25.6491,25.6143,25.6143,117700.0
2009-08-31 10:25:00,36.87,36.91,36.84,36.9,204100.0,25.6074,25.6352,25.5866,25.6282,204100.0
2009-08-31 10:30:00,36.89,36.89,36.78,36.79,207300.0,25.6213,25.6213,25.5449,25.5518,207300.0
2009-08-31 10:35:00,36.8,36.9,36.79,36.89,156800.0,25.5588,25.6282,25.5518,25.6213,156800.0
2009-08-31 10:40:00,36.89,36.9,36.83,36.85,271600.0,25.6213,25.6282,25.5796,25.5935,271600.0
2009-08-31 10:45:00,36.85,36.94,36.84,36.92,112200.0,25.5935,25.656,25.5866,25.6421,112200.0
2009-08-31 10:50:00,36.93,37.0,36.92,36.98,106700.0,25.6491,25.6977,25.6421,25.6838,106700.0
2009-08-31 10:55:00,36.98,37.0,36.95,36.99,84600.0,25.6838,25.6977,25.663,25.6907,84600.0
2009-08-31 11:00:00,36.99,37.0,36.92,36.96,97000.0,25.6907,25.6977,25.6421,25.6699,97000.0
2009-08-31 11:05:00,36.96,37.07,36.96,37.07,130600.0,25.6699,25.7463,25.6699,25.7463,130600.0
2009-08-31 11:10:00,37.07,37.1,37.05,37.06,207900.0,25.7463,25.7671,25.7324,25.7394,207900.0
2009-08-31 11:15:00,37.06,37.14,37.06,37.09,105300.0,25.7394,25.7949,25.7394,25.7602,105300.0
2009-08-31 11:20:00,37.08,37.15,37.07,37.11,109500.0,25.7532,25.8019,25.7463,25.7741,109500.0
2009-08-31 11:25:00,37.1,37.19,37.1,37.18,110300.0,25.7671,25.8296,25.7671,25.8227,110300.0
2009-08-31 11:30:00,37.18,37.2,37.16,37.16,83400.0,25.8227,25.8366,25.8088,25.8088,83400.0
2009-08-31 11:35:00,37.16,37.23,37.16,37.23,106100.0,25.8088,25.8574,25.8088,25.8574,106100.0
2009-08-31 11:40:00,37.24,37.24,37.16,37.18,102300.0,25.8644,25.8644,25.8088,25.8227,102300.0
2009-08-31 11:45:00,37.19,37.2,37.15,37.17,88800.0,25.8296,25.8366,25.8019,25.8158,88800.0
2009-08-31 11:50:00,37.18,37.24,37.16,37.22,114000.0,25.8227,25.8644,25.8088,25.8505,114000.0
2009-08-31 11:55:00,37.22,37.29,37.21,37.29,80600.0,25.8505,25.8991,25.8435,25.8991,80600.0
2009-08-31 12:00:00,37.29,37.29,37.26,37.26,94100.0,25.8991,25.8991,25.8783,25.8783,94100.0
2009-08-31 12:05:00,37.26,37.27,37.23,37.25,50200.0,25.8783,25.8852,25.8574,25.8713,50200.0
2009-08-31 12:10:00,37.25,37.33,37.25,37.31,82100.0,25.8713,25.9269,25.8713,25.913,82100.0
2009-08-31 12:15:00,37.31,37.38,37.28,37.38,105100.0,25.913,25.9616,25.8922,25.9616,105100.0
2009-08-31 12:20:00,37.39,37.44,37.38,37.43,129900.0,25.9686,26.0033,25.9616,25.9963,129900.0
2009-08-31 12:25:00,37.43,37.44,37.38,37.4,97300.0,25.9963,26.0033,25.9616,25.9755,97300.0
2009-08-31 12:30:00,37.41,37.44,37.36,37.37,82900.0,25.9824,26.0033,25.9477,25.9547,82900.0
2009-08-31 12:35:00,37.37,37.37,37.27,37.3,83600.0,25.9547,25.9547,25.8852,25.906,83600.0
2009-08-31 12:40:00,37.3,37.33,37.29,37.32,66100.0,25.906,25.9269,25.8991,25.9199,66100.0
2009-08-31 12:45:00,37.32,37.35,37.3,37.34,43800.0,25.9199,25.9408,25.906,25.9338,43800.0
2009-08-31 12:50:00,37.35,37.37,37.31,37.37,69300.0,25.9408,25.9547,25.913,25.9547,69300.0
2009-08-31 12:55:00,37.37,37.4,37.35,37.4,58000.0,25.9547,25.9755,25.9408,25.9755,58000.0
2009-08-31 13:00:00,37.4,37.43,37.37,37.43,64700.0,25.9755,25.9963,25.9547,25.9963,64700.0
2009-08-31 13:05:00,37.43,37.43,37.33,37.35,92700.0,25.9963,25.9963,25.9269,25.9408,92700.0
2009-08-31 13:10:00,37.35,37.39,37.33,37.38,109600.0,25.9408,25.9686,25.9269,25.9616,109600.0
2009-08-31 13:15:00,37.37,37.42,37.35,37.35,101600.0,25.9547,25.9894,25.9408,25.9408,101600.0
2009-08-31 13:20:00,37.36,37.36,37.27,37.27,111500.0,25.9477,25.9477,25.8852,25.8852,111500.0
2009-08-31 13:25:00,37.27,37.28,37.21,37.21,94900.0,25.8852,25.8922,25.8435,25.8435,94900.0
2009-08-31 13:30:00,37.22,37.27,37.2,37.27,62100.0,25.8505,25.8852,25.8366,25.8852,62100.0
2009-08-31 13:35:00,37.27,37.27,37.21,37.27,70700.0,25.8852,25.8852,25.8435,25.8852,70700.0
2009-08-31 13:40:00,37.27,37.28,37.24,37.28,65200.0,25.8852,25.8922,25.8644,25.8922,65200.0
2009-08-31 13:45:00,37.27,37.3,37.27,37.3,83000.0,25.8852,25.906,25.8852,25.906,83000.0
2009-08-31 13:50:00,37.29,37.3,37.24,37.26,89000.0,25.8991,25.906,25.8644,25.8783,89000.0
2009-08-31 13:55:00,37.26,37.35,37.26,37.32,94700.0,25.8783,25.9408,25.8783,25.9199,94700.0
2009-08-31 14:00:00,37.32,37.33,37.28,37.29,56800.0,25.9199,25.9269,25.8922,25.8991,56800.0
2009-08-31 14:05:00,37.29,37.34,37.28,37.34,54900.0,25.8991,25.9338,25.8922,25.9338,54900.0
2009-08-31 14:10:00,37.34,37.35,37.33,37.35,56700.0,25.9338,25.9408,25.9269,25.9408,56700.0
2009-08-31 14:15:00,37.34,37.42,37.33,37.42,96700.0,25.9338,25.9894,25.9269,25.9894,96700.0
2009-08-31 14:20:00,37.41,37.46,37.41,37.44,80200.0,25.9824,26.0172,25.9824,26.0033,80200.0
2009-08-31 14:25:00,37.44,37.49,37.43,37.47,71800.0,26.0033,26.038,25.9963,26.0241,71800.0
2009-08-31 14:30:00,37.48,37.5,37.47,37.48,101400.0,26.0311,26.045,26.0241,26.0311,101400.0
2009-08-31 14:35:00,37.49,37.49,37.44,37.48,104200.0,26.038,26.038,26.0033,26.0311,104200.0
2009-08-31 14:40:00,37.48,37.56,37.48,37.56,187900.0,26.0311,26.0866,26.0311,26.0866,187900.0
2009-08-31 14:45:00,37.56,37.59,37.55,37.59,98500.0,26.0866,26.1075,26.0797,26.1075,98500.0
2009-08-31 14:50:00,37.59,37.59,37.55,37.56,104900.0,26.1075,26.1075,26.0797,26.0866,104900.0
2009-08-31 14:55:00,37.56,37.59,37.52,37.52,356500.0,26.0866,26.1075,26.0588,26.0588,356500.0
2009-08-31 15:00:00,37.52,37.54,37.47,37.48,179700.0,26.0588,26.0727,26.0241,26.0311,179700.0
2009-08-31 15:05:00,37.48,37.48,37.39,37.41,116700.0,26.0311,26.0311,25.9686,25.9824,116700.0
2009-08-31 15:10:00,37.42,37.44,37.38,37.41,166700.0,25.9894,26.0033,25.9616,25.9824,166700.0
2009-08-31 15:15:00,37.41,37.45,37.39,37.42,172000.0,25.9824,26.0102,25.9686,25.9894,172000.0
2009-08-31 15:20:00,37.42,37.44,37.35,37.38,221900.0,25.9894,26.0033,25.9408,25.9616,221900.0
2009-08-31 15:25:00,37.38,37.4,37.29,37.37,485000.0,25.9616,25.9755,25.8991,25.9547,485000.0
2009-08-31 15:30:00,37.37,37.43,37.37,37.41,173000.0,25.9547,25.9963,25.9547,25.9824,173000.0
2009-08-31 15:35:00,37.41,37.45,37.39,37.44,356800.0,25.9824,26.0102,25.9686,26.0033,356800.0
2009-08-31 15:40:00,37.45,37.5,37.44,37.5,192500.0,26.0102,26.045,26.0033,26.045,192500.0
2009-08-31 15:45:00,37.5,37.53,37.49,37.53,219300.0,26.045,26.0658,26.038,26.0658,219300.0
2009-08-31 15:50:00,37.54,37.54,37.47,37.53,301900.0,26.0727,26.0727,26.0241,26.0658,301900.0
2009-08-31 15:55:00,37.51,37.54,37.47,37.54,507100.0,26.0519,26.0727,26.0241,26.0727,507100.0
2009-09-01 09:30:00,37.43,37.43,37.04,37.16,359600.0,25.9963,25.9963,25.7255,25.8088,359600.0
2009-09-01 09:35:00,37.16,37.19,37.03,37.15,221400.0,25.8088,25.8296,25.7185,25.8019,221400.0
2009-09-01 09:40:00,37.16,37.21,37.11,37.19,153900.0,25.8088,25.8435,25.7741,25.8296,153900.0
2009-09-01 09:45:00,37.19,37.45,37.18,37.44,178100.0,25.8296,26.0102,25.8227,26.0033,178100.0
2009-09-01 09:50:00,37.44,37.53,37.1,37.43,201900.0,26.0033,26.0658,25.7671,25.9963,201900.0
2009-09-01 09:55:00,37.44,37.62,37.43,37.6,184400.0,26.0033,26.1283,25.9963,26.1144,184400.0
2009-09-01 10:00:00,37.6,37.75,37.57,37.69,290800.0,26.1144,26.2186,26.0936,26.1769,290800.0
2009-09-01 10:05:00,37.69,37.74,37.57,37.62,158400.0,26.1769,26.2116,26.0936,26.1283,158400.0
2009-09-01 10:10:00,37.61,37.62,37.4,37.4,196300.0,26.1213,26.1283,25.9755,25.9755,196300.0
2009-09-01 10:15:00,37.4,37.44,37.26,37.4,205500.0,25.9755,26.0033,25.8783,25.9755,205500.0
2009-09-01 10:20:00,37.4,37.54,37.35,37.52,91800.0,25.9755,26.0727,25.9408,26.0588,91800.0
2009-09-01 10:25:00,37.53,37.67,37.53,37.62,159700.0,26.0658,26.163,26.0658,26.1283,159700.0
2009-09-01 10:30:00,37.62,37.67,37.59,37.63,91600.0,26.1283,26.163,26.1075,26.1352,91600.0
2009-09-01 10:35:00,37.63,37.65,37.6,37.61,71600.0,26.1352,26.1491,26.1144,26.1213,71600.0
2009-09-01 10:40:00,37.61,37.62,37.53,37.54,202700.0,26.1213,26.1283,26.0658,26.0727,202700.0
2009-09-01 10:45:00,37.54,37.54,37.45,37.5,81100.0,26.0727,26.0727,26.0102,26.045,81100.0
2009-09-01 10:50:00,37.5,37.51,37.45,37.48,97300.0,26.045,26.0519,26.0102,26.0311,97300.0
2009-09-01 10:55:00,37.48,37.54,37.43,37.43,91100.0,26.0311,26.0727,25.9963,25.9963,91100.0
2009-09-01 11:00:00,37.42,37.5,37.37,37.44,132400.0,25.9894,26.045,25.9547,26.0033,132400.0
2009-09-01 11:05:00,37.45,37.45,37.32,37.36,124300.0,26.0102,26.0102,25.9199,25.9477,124300.0
2009-09-01 11:10:00,37.35,37.35,37.24,37.29,123300.0,25.9408,25.9408,25.8644,25.8991,123300.0
2009-09-01 11:15:00,37.29,37.29,37.2,37.24,150800.0,25.8991,25.8991,25.8366,25.8644,150800.0
2009-09-01 11:20:00,37.25,37.27,37.18,37.26,135100.0,25.8713,25.8852,25.8227,25.8783,135100.0
2009-09-01 11:25:00,37.25,37.28,37.15,37.16,107300.0,25.8713,25.8922,25.8019,25.8088,107300.0
2009-09-01 11:30:00,37.16,37.6,37.11,37.22,287000.0,25.8088,26.1144,25.7741,25.8505,287000.0
2009-09-01 11:35:00,37.2,37.24,37.07,37.23,231100.0,25.8366,25.8644,25.7463,25.8574,231100.0
2009-09-01 11:40:00,37.23,37.31,37.2,37.23,124600.0,25.8574,25.913,25.8366,25.8574,124600.0
2009-09-01 11:45:00,37.24,37.31,37.2,37.28,100200.0,25.8644,25.913,25.8366,25.8922,100200.0
2009-09-01 11:50:00,37.28,37.31,37.21,37.23,77700.0,25.8922,25.913,25.8435,25.8574,77700.0
2009-09-01 11:55:00,37.22,37.23,37.12,37.15,69700.0,25.8505,25.8574,25.781,25.8019,69700.0
2009-09-01 12:00:00,37.14,37.25,37.12,37.2,86900.0,25.7949,25.8713,25.781,25.8366,86900.0
2009-09-01 12:05:00,37.2,37.3,37.19,37.27,112100.0,25.8366,25.906,25.8296,25.8852,112100.0
2009-09-01 12:10:00,37.27,37.31,37.27,37.31,66500.0,25.8852,25.913,25.8852,25.913,66500.0
2009-09-01 12:15:00,37.31,37.31,37.2,37.22,64300.0,25.913,25.913,25.8366,25.8505,64300.0
2009-09-01 12:20:00,37.21,37.24,37.12,37.13,168900.0,25.8435,25.8644,25.781,25.788,168900.0
2009-09-01 12:25:00,37.14,37.16,37.08,37.12,73100.0,25.7949,25.8088,25.7532,25.781,73100.0
2009-09-01 12:30:00,37.11,37.16,37.06,37.15,83700.0,25.7741,25.8088,25.7394,25.8019,83700.0
2009-09-01 12:35:00,37.15,37.19,37.07,37.1,119100.0,25.8019,25.8296,25.7463,25.7671,119100.0
2009-09-01 12:40:00,37.1,37.16,37.06,37.16,65400.0,25.7671,25.8088,25.7394,25.8088,65400.0
2009-09-01 12:45:00,37.16,37.19,37.1,37.13,114400.0,25.8088,25.8296,25.7671,25.788,114400.0
2009-09-01 12:50:00,37.12,37.12,37.06,37.06,64500.0,25.781,25.781,25.7394,25.7394,64500.0
2009-09-01 12:55:00,37.06,37.07,37.03,37.03,42300.0,25.7394,25.7463,25.7185,25.7185,42300.0
2009-09-01 13:00:00,37.04,37.06,37.03,37.03,69700.0,25.7255,25.7394,25.7185,25.7185,69700.0
2009-09-01 13:05:00,37.03,37.06,36.91,36.94,134400.0,25.7185,25.7394,25.6352,25.656,134400.0
2009-09-01 13:10:00,36.94,36.98,36.91,36.98,96600.0,25.656,25.6838,25.6352,25.6838,96600.0
2009-09-01 13:15:00,36.98,36.99,36.83,36.89,231300.0,25.6838,25.6907,25.5796,25.6213,231300.0
2009-09-01 13:20:00,36.89,36.89,36.82,36.87,124000.0,25.6213,25.6213,25.5727,25.6074,124000.0
2009-09-01 13:25:00,36.87,36.92,36.84,36.87,134600.0,25.6074,25.6421,25.5866,25.6074,134600.0
2009-09-01 13:30:00,36.87,36.92,36.83,36.84,121600.0,25.6074,25.6421,25.5796,25.5866,121600.0
2009-09-01 13:35:00,36.84,36.88,36.82,36.85,58300.0,25.5866,25.6143,25.5727,25.5935,58300.0
2009-09-01 13:40:00,36.85,36.99,36.85,36.93,105100.0,25.5935,25.6907,25.5935,25.6491,105100.0
2009-09-01 13:45:00,36.93,37.03,36.93,36.97,80500.0,25.6491,25.7185,25.6491,25.6768,80500.0
2009-09-01 13:50:00,36.98,36.98,36.92,36.95,82500.0,25.6838,25.6838,25.6421,25.663,82500.0
2009-09-01 13:55:00,36.96,36.97,36.95,36.97,75700.0,25.6699,25.6768,25.663,25.6768,75700.0
2009-09-01 14:00:00,36.97,36.97,36.91,36.95,72300.0,25.6768,25.6768,25.6352,25.663,72300.0
2009-09-01 14:05:00,36.94,36.95,36.9,36.94,46600.0,25.656,25.663,25.6282,25.656,46600.0
2009-09-01 14:10:00,36.95,36.99,36.94,36.98,91600.0,25.663,25.6907,25.656,25.6838,91600.0
2009-09-01 14:15:00,36.97,37.01,36.91,37.01,108400.0,25.6768,25.7046,25.6352,25.7046,108400.0
2009-09-01 14:20:00,37.01,37.02,36.97,36.99,154900.0,25.7046,25.7116,25.6768,25.6907,154900.0
2009-09-01 14:25:00,36.99,37.0,36.95,36.98,77700.0,25.6907,25.6977,25.663,25.6838,77700.0
2009-09-01 14:30:00,36.98,37.01,36.96,36.98,50000.0,25.6838,25.7046,25.6699,25.6838,50000.0
2009-09-01 14:35:00,36.97,37.0,36.97,36.99,45200.0,25.6768,25.6977,25.6768,25.6907,45200.0
2009-09-01 14:40:00,36.99,36.99,36.92,36.93,69700.0,25.6907,25.6907,25.6421,25.6491,69700.0
2009-09-01 14:45:00,36.93,36.94,36.87,36.87,106000.0,25.6491,25.656,25.6074,25.6074,106000.0
2009-09-01 14:50:00,36.88,36.94,36.87,36.91,110600.0,25.6143,25.656,25.6074,25.6352,110600.0
2009-09-01 14:55:00,36.92,37.0,36.91,36.94,88400.0,25.6421,25.6977,25.6352,25.656,88400.0
2009-09-01 15:00:00,36.94,37.0,36.94,36.99,85400.0,25.656,25.6977,25.656,25.6907,85400.0
2009-09-01 15:05:00,36.99,37.0,36.93,36.93,145800.0,25.6907,25.6977,25.6491,25.6491,145800.0
2009-09-01 15:10:00,36.93,37.01,36.93,36.99,121400.0,25.6491,25.7046,25.6491,25.6907,121400.0
2009-09-01 15:15:00,36.98,37.03,36.97,37.01,141300.0,25.6838,25.7185,25.6768,25.7046,141300.0
2009-09-01 15:20:00,37.02,37.02,36.95,36.97,125200.0,25.7116,25.7116,25.663,25.6768,125200.0
2009-09-01 15:25:00,36.97,36.98,36.9,36.93,209900.0,25.6768,25.6838,25.6282,25.6491,209900.0
2009-09-01 15:30:00,36.92,36.94,36.89,36.92,146100.0,25.6421,25.656,25.6213,25.6421,146100.0
2009-09-01 15:35:00,36.93,36.97,36.91,36.96,140700.0,25.6491,25.6768,25.6352,25.6699,140700.0
2009-09-01 15:40:00,36.97,36.97,36.91,36.94,272900.0,25.6768,25.6768,25.6352,25.656,272900.0
2009-09-01 15:45:00,36.94,36.95,36.89,36.95,328300.0,25.656,25.663,25.6213,25.663,328300.0
2009-09-01 15:50:00,36.94,37.03,36.93,37.02,345600.0,25.656,25.7185,25.6491,25.7116,345600.0
2009-09-01 15:55:00,37.02,37.06,36.92,36.92,639600.0,25.7116,25.7394,25.6421,25.6421,639600.0
2009-09-02 09:30:00,36.84,36.84,36.29,36.61,312200.0,25.5866,25.5866,25.2046,25.4268,312200.0
2009-09-02 09:35:00,36.61,36.7,36.35,36.36,332300.0,25.4268,25.4893,25.2462,25.2532,332300.0
2009-09-02 09:40:00,36.37,36.54,36.3,36.33,238600.0,25.2601,25.3782,25.2115,25.2323,238600.0
2009-09-02 09:45:00,36.33,36.46,36.3,36.31,224500.0,25.2323,25.3226,25.2115,25.2185,224500.0
2009-09-02 09:50:00,36.32,36.46,36.29,36.43,120100.0,25.2254,25.3226,25.2046,25.3018,120100.0
2009-09-02 09:55:00,36.43,36.54,36.43,36.53,157900.0,25.3018,25.3782,25.3018,25.3713,157900.0
2009-09-02 10:00:00,36.52,36.54,36.4,36.48,190800.0,25.3643,25.3782,25.281,25.3365,190800.0
2009-09-02 10:05:00,36.48,36.58,36.48,36.55,150000.0,25.3365,25.406,25.3365,25.3851,150000.0
2009-09-02 10:10:00,36.55,36.63,36.52,36.59,112500.0,25.3851,25.4407,25.3643,25.4129,112500.0
2009-09-02 10:15:00,36.6,36.69,36.56,36.69,77900.0,25.4199,25.4824,25.3921,25.4824,77900.0
2009-09-02 10:20:00,36.69,36.69,36.6,36.66,102600.0,25.4824,25.4824,25.4199,25.4615,102600.0
2009-09-02 10:25:00,36.66,36.7,36.63,36.69,123900.0,25.4615,25.4893,25.4407,25.4824,123900.0
2009-09-02 10:30:00,36.69,36.69,36.49,36.5,146500.0,25.4824,25.4824,25.3435,25.3504,146500.0
2009-09-02 10:35:00,36.5,36.61,36.49,36.61,108700.0,25.3504,25.4268,25.3435,25.4268,108700.0
2009-09-02 10:40:00,36.61,36.71,36.6,36.67,75000.0,25.4268,25.4963,25.4199,25.4685,75000.0
2009-09-02 10:45:00,36.67,36.75,36.64,36.71,57100.0,25.4685,25.5241,25.4477,25.4963,57100.0
2009-09-02 10:50:00,36.71,36.72,36.6,36.64,58200.0,25.4963,25.5032,25.4199,25.4477,58200.0
2009-09-02 10:55:00,36.64,36.7,36.64,36.67,60000.0,25.4477,25.4893,25.4477,25.4685,60000.0
2009-09-02 11:00:00,36.67,36.67,36.62,36.63,58200.0,25.4685,25.4685,25.4338,25.4407,58200.0
2009-09-02 11:05:00,36.63,36.66,36.6,36.61,74100.0,25.4407,25.4615,25.4199,25.4268,74100.0
2009-09-02 11:10:00,36.61,36.68,36.6,36.64,46100.0,25.4268,25.4754,25.4199,25.4477,46100.0
2009-09-02 11:15:00,36.64,36.69,36.62,36.64,63100.0,25.4477,25.4824,25.4338,25.4477,63100.0
2009-09-02 11:20:00,36.65,36.68,36.63,36.68,31100.0,25.4546,25.4754,25.4407,25.4754,31100.0
2009-09-02 11:25:00,36.68,36.73,36.67,36.73,50600.0,25.4754,25.5102,25.4685,25.5102,50600.0
2009-09-02 11:30:00,36.73,36.75,36.6,36.63,93300.0,25.5102,25.5241,25.4199,25.4407,93300.0
2009-09-02 11:35:00,36.63,36.63,36.55,36.56,61600.0,25.4407,25.4407,25.3851,25.3921,61600.0
2009-09-02 11:40:00,36.55,36.58,36.52,36.52,57600.0,25.3851,25.406,25.3643,25.3643,57600.0
2009-09-02 11:45:00,36.53,36.56,36.51,36.51,66600.0,25.3713,25.3921,25.3574,25.3574,66600.0
2009-09-02 11:50:00,36.51,36.56,36.51,36.55,31300.0,25.3574,25.3921,25.3574,25.3851,31300.0
2009-09-02 11:55:00,36.54,36.54,36.49,36.51,53000.0,25.3782,25.3782,25.3435,25.3574,53000.0
2009-09-02 12:00:00,36.5,36.52,36.47,36.47,61900.0,25.3504,25.3643,25.3296,25.3296,61900.0
2009-09-02 12:05:00,36.47,36.5,36.47,36.48,36200.0,25.3296,25.3504,25.3296,25.3365,36200.0
2009-09-02 12:10:00,36.48,36.51,36.45,36.45,51400.0,25.3365,25.3574,25.3157,25.3157,51400.0
2009-09-02 12:15:00,36.45,36.46,36.43,36.44,56300.0,25.3157,25.3226,25.3018,25.3087,56300.0
2009-09-02 12:20:00,36.44,36.5,36.44,36.49,54100.0,25.3087,25.3504,25.3087,25.3435,54100.0
2009-09-02 12:25:00,36.5,36.51,36.48,36.49,39700.0,25.3504,25.3574,25.3365,25.3435,39700.0
2009-09-02 12:30:00,36.48,36.53,36.48,36.51,50800.0,25.3365,25.3713,25.3365,25.3574,50800.0
2009-09-02 12:35:00,36.51,36.51,36.45,36.45,64300.0,25.3574,25.3574,25.3157,25.3157,64300.0
2009-09-02 12:40:00,36.45,36.46,36.4,36.41,65700.0,25.3157,25.3226,25.281,25.2879,65700.0
2009-09-02 12:45:00,36.4,36.42,36.39,36.39,60400.0,25.281,25.2949,25.274,25.274,60400.0
2009-09-02 12:50:00,36.39,36.4,36.37,36.38,57300.0,25.274,25.281,25.2601,25.2671,57300.0
2009-09-02 12:55:00,36.37,36.4,36.37,36.4,63600.0,25.2601,25.281,25.2601,25.281,63600.0
2009-09-02 13:00:00,36.39,36.4,36.34,36.35,122300.0,25.274,25.281,25.2393,25.2462,122300.0
2009-09-02 13:05:00,36.36,36.36,36.31,36.35,73500.0,25.2532,25.2532,25.2185,25.2462,73500.0
2009-09-02 13:10:00,36.36,36.38,36.35,36.38,39000.0,25.2532,25.2671,25.2462,25.2671,39000.0
2009-09-02 13:15:00,36.38,36.4,36.37,36.39,61300.0,25.2671,25.281,25.2601,25.274,61300.0
2009-09-02 13:20:00,36.4,36.4,36.34,36.39,102900.0,25.281,25.281,25.2393,25.274,102900.0
2009-09-02 13:25:00,36.39,36.4,36.34,36.34,77700.0,25.274,25.281,25.2393,25.2393,77700.0
2009-09-02 13:30:00,36.34,36.36,36.28,36.28,104100.0,25.2393,25.2532,25.1976,25.1976,104100.0
2009-09-02 13:35:00,36.29,36.36,36.28,36.31,190300.0,25.2046,25.2532,25.1976,25.2185,190300.0
2009-09-02 13:40:00,36.31,36.38,36.31,36.37,46600.0,25.2185,25.2671,25.2185,25.2601,46600.0
2009-09-02 13:45:00,36.38,36.39,36.37,36.38,35300.0,25.2671,25.274,25.2601,25.2671,35300.0
2009-09-02 13:50:00,36.39,36.39,36.34,36.34,65000.0,25.274,25.274,25.2393,25.2393,65000.0
2009-09-02 13:55:00,36.34,36.35,36.33,36.34,45100.0,25.2393,25.2462,25.2323,25.2393,45100.0
2009-09-02 14:00:00,36.34,36.36,36.27,36.34,241600.0,25.2393,25.2532,25.1907,25.2393,241600.0
2009-09-02 14:05:00,36.34,36.36,36.32,36.33,69400.0,25.2393,25.2532,25.2254,25.2323,69400.0
2009-09-02 14:10:00,36.34,36.36,36.33,36.34,76700.0,25.2393,25.2532,25.2323,25.2393,76700.0
2009-09-02 14:15:00,36.35,36.36,36.31,36.34,69500.0,25.2462,25.2532,25.2185,25.2393,69500.0
2009-09-02 14:20:00,36.35,36.38,36.34,36.35,98300.0,25.2462,25.2671,25.2393,25.2462,98300.0
2009-09-02 14:25:00,36.36,36.4,36.33,36.39,87100.0,25.2532,25.281,25.2323,25.274,87100.0
2009-09-02 14:30:00,36.4,36.46,36.38,36.45,125400.0,25.281,25.3226,25.2671,25.3157,125400.0
2009-09-02 14:35:00,36.45,36.47,36.43,36.44,122500.0,25.3157,25.3296,25.3018,25.3087,122500.0
2009-09-02 14:40:00,36.44,36.45,36.37,36.4,96600.0,25.3087,25.3157,25.2601,25.281,96600.0
2009-09-02 14:45:00,36.4,36.41,36.33,36.33,66400.0,25.281,25.2879,25.2323,25.2323,66400.0
2009-09-02 14:50:00,36.33,36.39,36.33,36.37,76300.0,25.2323,25.274,25.2323,25.2601,76300.0
2009-09-02 14:55:00,36.37,36.39,36.33,36.35,126400.0,25.2601,25.274,25.2323,25.2462,126400.0
2009-09-02 15:00:00,36.35,36.36,36.32,36.36,147900.0,25.2462,25.2532,25.2254,25.2532,147900.0
2009-09-02 15:05:00,36.35,36.38,36.35,36.38,105400.0,25.2462,25.2671,25.2462,25.2671,105400.0
2009-09-02 15:10:00,36.38,36.44,36.37,36.44,106700.0,25.2671,25.3087,25.2601,25.3087,106700.0
2009-09-02 15:15:00,36.44,36.49,36.43,36.48,90000.0,25.3087,25.3435,25.3018,25.3365,90000.0
2009-09-02 15:20:00,36.49,36.5,36.46,36.46,107400.0,25.3435,25.3504,25.3226,25.3226,107400.0
2009-09-02 15:25:00,36.46,36.47,36.44,36.45,72700.0,25.3226,25.3296,25.3087,25.3157,72700.0
2009-09-02 15:30:00,36.44,36.5,36.42,36.45,160300.0,25.3087,25.3504,25.2949,25.3157,160300.0
2009-09-02 15:35:00,36.45,36.49,36.44,36.48,146600.0,25.3157,25.3435,25.3087,25.3365,146600.0
2009-09-02 15:40:00,36.47,36.47,36.41,36.42,190300.0,25.3296,25.3296,25.2879,25.2949,190300.0
2009-09-02 15:45:00,36.41,36.44,36.41,36.43,256200.0,25.2879,25.3087,25.2879,25.3018,256200.0
2009-09-02 15:50:00,36.43,36.47,36.41,36.42,421900.0,25.3018,25.3296,25.2879,25.2949,421900.0
2009-09-02 15:55:00,36.41,36.42,36.36,36.38,510300.0,25.2879,25.2949,25.2532,25.2671,510300.0
2009-09-03 09:30:00,36.34,36.62,36.31,36.35,420000.0,25.2393,25.4338,25.2185,25.2462,420000.0
2009-09-03 09:35:00,36.38,36.4,36.18,36.19,254600.0,25.2671,25.281,25.1282,25.1351,254600.0
2009-09-03 09:40:00,36.2,36.26,36.08,36.12,203300.0,25.1421,25.1837,25.0587,25.0865,203300.0
2009-09-03 09:45:00,36.1,36.22,36.09,36.13,115000.0,25.0726,25.156,25.0657,25.0934,115000.0
2009-09-03 09:50:00,36.13,36.22,36.08,36.21,198900.0,25.0934,25.156,25.0587,25.149,198900.0
2009-09-03 09:55:00,36.22,36.28,36.11,36.21,458100.0,25.156,25.1976,25.0796,25.149,458100.0
2009-09-03 10:00:00,36.22,36.27,36.01,36.13,396600.0,25.156,25.1907,25.0101,25.0934,396600.0
2009-09-03 10:05:00,36.13,36.23,36.07,36.22,129000.0,25.0934,25.1629,25.0518,25.156,129000.0
2009-09-03 10:10:00,36.23,36.24,36.13,36.14,90700.0,25.1629,25.1698,25.0934,25.1004,90700.0
2009-09-03 10:15:00,36.14,36.16,36.06,36.09,170100.0,25.1004,25.1143,25.0448,25.0657,170100.0
2009-09-03 10:20:00,36.09,36.12,36.02,36.08,168500.0,25.0657,25.0865,25.017,25.0587,168500.0
2009-09-03 10:25:00,36.09,36.19,36.04,36.18,101400.0,25.0657,25.1351,25.0309,25.1282,101400.0
2009-09-03 10:30:00,36.18,36.22,36.16,36.2,85100.0,25.1282,25.156,25.1143,25.1421,85100.0
2009-09-03 10:35:00,36.19,36.24,36.18,36.24,50500.0,25.1351,25.1698,25.1282,25.1698,50500.0
2009-09-03 10:40:00,36.23,36.29,36.22,36.24,85600.0,25.1629,25.2046,25.156,25.1698,85600.0
2009-09-03 10:45:00,36.23,36.24,36.18,36.21,91100.0,25.1629,25.1698,25.1282,25.149,91100.0
2009-09-03 10:50:00,36.21,36.27,36.21,36.27,87900.0,25.149,25.1907,25.149,25.1907,87900.0
2009-09-03 10:55:00,36.27,36.3,36.25,36.27,98000.0,25.1907,25.2115,25.1768,25.1907,98000.0
2009-09-03 11:00:00,36.28,36.37,36.28,36.35,151100.0,25.1976,25.2601,25.1976,25.2462,151100.0
2009-09-03 11:05:00,36.35,36.48,36.35,36.39,157500.0,25.2462,25.3365,25.2462,25.274,157500.0
2009-09-03 11:10:00,36.4,36.44,36.38,36.39,107300.0,25.281,25.3087,25.2671,25.274,107300.0
2009-09-03 11:15:00,36.39,36.4,36.31,36.33,77900.0,25.274,25.281,25.2185,25.2323,77900.0
2009-09-03 11:20:00,36.33,36.35,36.29,36.3,134300.0,25.2323,25.2462,25.2046,25.2115,134300.0
2009-09-03 11:25:00,36.29,36.31,36.24,36.26,67500.0,25.2046,25.2185,25.1698,25.1837,67500.0
2009-09-03 11:30:00,36.25,36.32,36.24,36.28,58200.0,25.1768,25.2254,25.1698,25.1976,58200.0
2009-09-03 11:35:00,36.29,36.33,36.28,36.33,83000.0,25.2046,25.2323,25.1976,25.2323,83000.0
2009-09-03 11:40:00,36.33,36.35,36.28,36.29,85200.0,25.2323,25.2462,25.1976,25.2046,85200.0
2009-09-03 11:45:00,36.29,36.3,36.25,36.27,68700.0,25.2046,25.2115,25.1768,25.1907,68700.0
2009-09-03 11:50:00,36.27,36.27,36.18,36.19,52400.0,25.1907,25.1907,25.1282,25.1351,52400.0
2009-09-03 11:55:00,36.18,36.25,36.15,36.19,90000.0,25.1282,25.1768,25.1073,25.1351,90000.0
2009-09-03 12:00:00,36.19,36.23,36.18,36.22,68900.0,25.1351,25.1629,25.1282,25.156,68900.0
2009-09-03 12:05:00,36.23,36.27,36.17,36.26,145800.0,25.1629,25.1907,25.1212,25.1837,145800.0
2009-09-03 12:10:00,36.24,36.29,36.2,36.21,73600.0,25.1698,25.2046,25.1421,25.149,73600.0
2009-09-03 12:15:00,36.22,36.25,36.22,36.22,37100.0,25.156,25.1768,25.156,25.156,37100.0
2009-09-03 12:20:00,36.22,36.22,36.19,36.19,39600.0,25.156,25.156,25.1351,25.1351,39600.0
2009-09-03 12:25:00,36.2,36.21,36.19,36.2,41000.0,25.1421,25.149,25.1351,25.1421,41000.0
2009-09-03 12:30:00,36.2,36.22,36.17,36.18,69700.0,25.1421,25.156,25.1212,25.1282,69700.0
2009-09-03 12:35:00,36.18,36.2,36.17,36.19,52100.0,25.1282,25.1421,25.1212,25.1351,52100.0
2009-09-03 12:40:00,36.19,36.23,36.19,36.23,33300.0,25.1351,25.1629,25.1351,25.1629,33300.0
2009-09-03 12:45:00,36.23,36.26,36.22,36.22,56100.0,25.1629,25.1837,25.156,25.156,56100.0
2009-09-03 12:50:00,36.22,36.27,36.22,36.26,55700.0,25.156,25.1907,25.156,25.1837,55700.0
2009-09-03 12:55:00,36.26,36.27,36.23,36.24,38700.0,25.1837,25.1907,25.1629,25.1698,38700.0
2009-09-03 13:00:00,36.24,36.3,36.23,36.28,55400.0,25.1698,25.2115,25.1629,25.1976,55400.0
2009-09-03 13:05:00,36.29,36.3,36.23,36.25,55700.0,25.2046,25.2115,25.1629,25.1768,55700.0
2009-09-03 13:10:00,36.25,36.31,36.24,36.27,59500.0,25.1768,25.2185,25.1698,25.1907,59500.0
2009-09-03 13:15:00,36.27,36.28,36.26,36.27,31800.0,25.1907,25.1976,25.1837,25.1907,31800.0
2009-09-03 13:20:00,36.27,36.33,36.27,36.33,24900.0,25.1907,25.2323,25.1907,25.2323,24900.0
2009-09-03 13:25:00,36.32,36.35,36.31,36.32,104500.0,25.2254,25.2462,25.2185,25.2254,104500.0
2009-09-03 13:30:00,36.32,36.35,36.29,36.32,96300.0,25.2254,25.2462,25.2046,25.2254,96300.0
2009-09-03 13:35:00,36.33,36.33,36.31,36.31,53000.0,25.2323,25.2323,25.2185,25.2185,53000.0
2009-09-03 13:40:00,36.32,36.34,36.28,36.29,44300.0,25.2254,25.2393,25.1976,25.2046,44300.0
2009-09-03 13:45:00,36.29,36.3,36.25,36.3,57300.0,25.2046,25.2115,25.1768,25.2115,57300.0
2009-09-03 13:50:00,36.3,36.3,36.25,36.27,32100.0,25.2115,25.2115,25.1768,25.1907,32100.0
2009-09-03 13:55:00,36.27,36.29,36.26,36.26,43200.0,25.1907,25.2046,25.1837,25.1837,43200.0
2009-09-03 14:00:00,36.26,36.31,36.26,36.31,35300.0,25.1837,25.2185,25.1837,25.2185,35300.0
2009-09-03 14:05:00,36.31,36.35,36.31,36.33,48300.0,25.2185,25.2462,25.2185,25.2323,48300.0
2009-09-03 14:10:00,36.32,36.33,36.28,36.3,35500.0,25.2254,25.2323,25.1976,25.2115,35500.0
2009-09-03 14:15:00,36.3,36.32,36.28,36.28,39000.0,25.2115,25.2254,25.1976,25.1976,39000.0
2009-09-03 14:20:00,36.28,36.29,36.25,36.25,69100.0,25.1976,25.2046,25.1768,25.1768,69100.0
2009-09-03 14:25:00,36.25,36.31,36.25,36.3,38400.0,25.1768,25.2185,25.1768,25.2115,38400.0
2009-09-03 14:30:00,36.31,36.31,36.29,36.29,34800.0,25.2185,25.2185,25.2046,25.2046,34800.0
2009-09-03 14:35:00,36.29,36.33,36.26,36.26,63800.0,25.2046,25.2323,25.1837,25.1837,63800.0
2009-09-03 14:40:00,36.26,36.26,36.23,36.23,31300.0,25.1837,25.1837,25.1629,25.1629,31300.0
2009-09-03 14:45:00,36.23,36.31,36.23,36.26,141300.0,25.1629,25.2185,25.1629,25.1837,141300.0
2009-09-03 14:50:00,36.26,36.27,36.24,36.25,70500.0,25.1837,25.1907,25.1698,25.1768,70500.0
2009-09-03 14:55:00,36.25,36.26,36.24,36.26,72400.0,25.1768,25.1837,25.1698,25.1837,72400.0
2009-09-03 15:00:00,36.25,36.29,36.25,36.26,88900.0,25.1768,25.2046,25.1768,25.1837,88900.0
2009-09-03 15:05:00,36.26,36.3,36.26,36.3,87700.0,25.1837,25.2115,25.1837,25.2115,87700.0
2009-09-03 15:10:00,36.3,36.35,36.3,36.35,90500.0,25.2115,25.2462,25.2115,25.2462,90500.0
2009-09-03 15:15:00,36.35,36.35,36.3,36.32,87500.0,25.2462,25.2462,25.2115,25.2254,87500.0
2009-09-03 15:20:00,36.32,36.37,36.31,36.37,84200.0,25.2254,25.2601,25.2185,25.2601,84200.0
2009-09-03 15:25:00,36.37,36.38,36.33,36.37,117800.0,25.2601,25.2671,25.2323,25.2601,117800.0
2009-09-03 15:30:00,36.36,36.47,36.36,36.41,113000.0,25.2532,25.3296,25.2532,25.2879,113000.0
2009-09-03 15:35:00,36.41,36.5,36.41,36.5,140700.0,25.2879,25.3504,25.2879,25.3504,140700.0
2009-09-03 15:40:00,36.5,36.54,36.49,36.53,114400.0,25.3504,25.3782,25.3435,25.3713,114400.0
2009-09-03 15:45:00,36.54,36.62,36.54,36.62,178200.0,25.3782,25.4338,25.3782,25.4338,178200.0
2009-09-03 15:50:00,36.62,36.66,36.56,36.65,339200.0,25.4338,25.4615,25.3921,25.4546,339200.0
2009-09-03 15:55:00,36.65,36.68,36.63,36.64,373500.0,25.4546,25.4754,25.4407,25.4477,373500.0
2009-09-04 09:30:00,36.72,36.81,36.48,36.57,117400.0,25.5032,25.5657,25.3365,25.399,117400.0
2009-09-04 09:35:00,36.57,36.7,36.51,36.53,122500.0,25.399,25.4893,25.3574,25.3713,122500.0
2009-09-04 09:40:00,36.54,36.67,36.54,36.58,99000.0,25.3782,25.4685,25.3782,25.406,99000.0
2009-09-04 09:45:00,36.59,36.7,36.58,36.62,72100.0,25.4129,25.4893,25.406,25.4338,72100.0
2009-09-04 09:50:00,36.63,36.64,36.51,36.57,44500.0,25.4407,25.4477,25.3574,25.399,44500.0
2009-09-04 09:55:00,36.57,36.66,36.57,36.59,77700.0,25.399,25.4615,25.399,25.4129,77700.0
2009-09-04 10:00:00,36.59,36.68,36.57,36.63,141000.0,25.4129,25.4754,25.399,25.4407,141000.0
2009-09-04 10:05:00,36.63,36.69,36.63,36.67,62400.0,25.4407,25.4824,25.4407,25.4685,62400.0
2009-09-04 10:10:00,36.68,36.78,36.67,36.78,70800.0,25.4754,25.5449,25.4685,25.5449,70800.0
2009-09-04 10:15:00,36.78,36.84,36.77,36.83,52600.0,25.5449,25.5866,25.5379,25.5796,52600.0
2009-09-04 10:20:00,36.82,36.84,36.79,36.8,51100.0,25.5727,25.5866,25.5518,25.5588,51100.0
2009-09-04 10:25:00,36.81,36.82,36.79,36.8,33100.0,25.5657,25.5727,25.5518,25.5588,33100.0
2009-09-04 10:30:00,36.81,36.9,36.8,36.86,78300.0,25.5657,25.6282,25.5588,25.6005,78300.0
2009-09-04 10:35:00,36.85,36.92,36.85,36.89,61900.0,25.5935,25.6421,25.5935,25.6213,61900.0
2009-09-04 10:40:00,36.9,36.91,36.86,36.87,53300.0,25.6282,25.6352,25.6005,25.6074,53300.0
2009-09-04 10:45:00,36.87,36.92,36.87,36.91,65500.0,25.6074,25.6421,25.6074,25.6352,65500.0
2009-09-04 10:50:00,36.91,36.92,36.89,36.89,50900.0,25.6352,25.6421,25.6213,25.6213,50900.0
2009-09-04 10:55:00,36.9,36.9,36.87,36.9,40300.0,25.6282,25.6282,25.6074,25.6282,40300.0
2009-09-04 11:00:00,36.9,36.9,36.85,36.87,74400.0,25.6282,25.6282,25.5935,25.6074,74400.0
2009-09-04 11:05:00,36.87,36.9,36.86,36.88,53000.0,25.6074,25.6282,25.6005,25.6143,53000.0
2009-09-04 11:10:00,36.88,36.89,36.88,36.89,31100.0,25.6143,25.6213,25.6143,25.6213,31100.0
2009-09-04 11:15:00,36.89,36.91,36.81,36.84,283900.0,25.6213,25.6352,25.5657,25.5866,283900.0
2009-09-04 11:20:00,36.85,36.86,36.8,36.81,106700.0,25.5935,25.6005,25.5588,25.5657,106700.0
2009-09-04 11:25:00,36.81,36.82,36.8,36.81,30200.0,25.5657,25.5727,25.5588,25.5657,30200.0
2009-09-04 11:30:00,36.81,36.82,36.79,36.79,40400.0,25.5657,25.5727,25.5518,25.5518,40400.0
2009-09-04 11:35:00,36.79,36.86,36.77,36.78,78000.0,25.5518,25.6005,25.5379,25.5449,78000.0
2009-09-04 11:40:00,36.77,36.81,36.77,36.81,32700.0,25.5379,25.5657,25.5379,25.5657,32700.0
2009-09-04 11:45:00,36.81,36.84,36.79,36.83,93100.0,25.5657,25.5866,25.5518,25.5796,93100.0
2009-09-04 11:50:00,36.83,36.85,36.83,36.84,61100.0,25.5796,25.5935,25.5796,25.5866,61100.0
2009-09-04 11:55:00,36.84,36.87,36.8,36.86,37700.0,25.5866,25.6074,25.5588,25.6005,37700.0
2009-09-04 12:00:00,36.86,36.88,36.84,36.85,38800.0,25.6005,25.6143,25.5866,25.5935,38800.0
2009-09-04 12:05:00,36.85,36.91,36.85,36.91,86200.0,25.5935,25.6352,25.5935,25.6352,86200.0
2009-09-04 12:10:00,36.91,36.95,36.9,36.9,59300.0,25.6352,25.663,25.6282,25.6282,59300.0
2009-09-04 12:15:00,36.91,36.93,36.9,36.91,53900.0,25.6352,25.6491,25.6282,25.6352,53900.0
2009-09-04 12:20:00,36.91,36.95,36.9,36.92,90400.0,25.6352,25.663,25.6282,25.6421,90400.0
2009-09-04 12:25:00,36.91,36.91,36.9,36.91,24000.0,25.6352,25.6352,25.6282,25.6352,24000.0
2009-09-04 12:30:00,36.91,36.96,36.9,36.96,52100.0,25.6352,25.6699,25.6282,25.6699,52100.0
2009-09-04 12:35:00,36.96,36.98,36.92,36.93,32300.0,25.6699,25.6838,25.6421,25.6491,32300.0
2009-09-04 12:40:00,36.93,36.96,36.92,36.92,35000.0,25.6491,25.6699,25.6421,25.6421,35000.0
2009-09-04 12:45:00,36.92,36.95,36.91,36.95,30900.0,25.6421,25.663,25.6352,25.663,30900.0
2009-09-04 12:50:00,36.95,36.97,36.94,36.97,45700.0,25.663,25.6768,25.656,25.6768,45700.0
2009-09-04 12:55:00,36.96,36.99,36.96,36.99,41500.0,25.6699,25.6907,25.6699,25.6907,41500.0
2009-09-04 13:00:00,36.99,37.0,36.98,37.0,62800.0,25.6907,25.6977,25.6838,25.6977,62800.0
2009-09-04 13:05:00,36.99,37.02,36.96,36.97,75200.0,25.6907,25.7116,25.6699,25.6768,75200.0
2009-09-04 13:10:00,36.96,37.01,36.96,37.01,37100.0,25.6699,25.7046,25.6699,25.7046,37100.0
2009-09-04 13:15:00,37.01,37.09,37.0,37.08,140700.0,25.7046,25.7602,25.6977,25.7532,140700.0
2009-09-04 13:20:00,37.09,37.15,37.08,37.14,129100.0,25.7602,25.8019,25.7532,25.7949,129100.0
2009-09-04 13:25:00,37.15,37.15,37.09,37.1,42900.0,25.8019,25.8019,25.7602,25.7671,42900.0
2009-09-04 13:30:00,37.1,37.13,37.08,37.1,37100.0,25.7671,25.788,25.7532,25.7671,37100.0
2009-09-04 13:35:00,37.11,37.11,37.08,37.08,31000.0,25.7741,25.7741,25.7532,25.7532,31000.0
2009-09-04 13:40:00,37.08,37.08,37.01,37.01,38200.0,25.7532,25.7532,25.7046,25.7046,38200.0
2009-09-04 13:45:00,37.01,37.02,36.97,36.97,41500.0,25.7046,25.7116,25.6768,25.6768,41500.0
2009-09-04 13:50:00,36.97,36.99,36.95,36.96,40800.0,25.6768,25.6907,25.663,25.6699,40800.0
2009-09-04 13:55:00,36.95,37.02,36.95,37.0,46100.0,25.663,25.7116,25.663,25.6977,46100.0
2009-09-04 14:00:00,37.0,37.05,36.99,37.01,48100.0,25.6977,25.7324,25.6907,25.7046,48100.0
2009-09-04 14:05:00,37.01,37.04,37.0,37.02,25100.0,25.7046,25.7255,25.6977,25.7116,25100.0
2009-09-04 14:10:00,37.03,37.08,37.03,37.06,35300.0,25.7185,25.7532,25.7185,25.7394,35300.0
2009-09-04 14:15:00,37.06,37.09,37.04,37.09,33100.0,25.7394,25.7602,25.7255,25.7602,33100.0
2009-09-04 14:20:00,37.08,37.09,37.07,37.08,28500.0,25.7532,25.7602,25.7463,25.7532,28500.0
2009-09-04 14:25:00,37.08,37.09,37.04,37.04,31300.0,25.7532,25.7602,25.7255,25.7255,31300.0
2009-09-04 14:30:00,37.04,37.05,37.03,37.03,26500.0,25.7255,25.7324,25.7185,25.7185,26500.0
2009-09-04 14:35:00,37.03,37.09,37.01,37.04,71500.0,25.7185,25.7602,25.7046,25.7255,71500.0
2009-09-04 14:40:00,37.05,37.09,37.05,37.09,31700.0,25.7324,25.7602,25.7324,25.7602,31700.0
2009-09-04 14:45:00,37.09,37.11,37.08,37.09,57100.0,25.7602,25.7741,25.7532,25.7602,57100.0
2009-09-04 14:50:00,37.09,37.12,37.08,37.12,46600.0,25.7602,25.781,25.7532,25.781,46600.0
2009-09-04 14:55:00,37.11,37.14,37.1,37.13,57900.0,25.7741,25.7949,25.7671,25.788,57900.0
2009-09-04 15:00:00,37.13,37.13,37.09,37.13,96300.0,25.788,25.788,25.7602,25.788,96300.0
2009-09-04 15:05:00,37.13,37.14,37.03,37.03,51900.0,25.788,25.7949,25.7185,25.7185,51900.0
2009-09-04 15:10:00,37.03,37.08,37.03,37.05,34700.0,25.7185,25.7532,25.7185,25.7324,34700.0
2009-09-04 15:15:00,37.05,37.09,37.04,37.08,40400.0,25.7324,25.7602,25.7255,25.7532,40400.0
2009-09-04 15:20:00,37.09,37.09,37.05,37.06,47500.0,25.7602,25.7602,25.7324,25.7394,47500.0
2009-09-04 15:25:00,37.05,37.07,37.05,37.06,42000.0,25.7324,25.7463,25.7324,25.7394,42000.0
2009-09-04 15:30:00,37.06,37.1,37.05,37.1,122100.0,25.7394,25.7671,25.7324,25.7671,122100.0
2009-09-04 15:35:00,37.09,37.16,37.09,37.13,138100.0,25.7602,25.8088,25.7602,25.788,138100.0
2009-09-04 15:40:00,37.12,37.15,37.1,37.12,140500.0,25.781,25.8019,25.7671,25.781,140500.0
2009-09-04 15:45:00,37.11,37.17,37.11,37.16,233300.0,25.7741,25.8158,25.7741,25.8088,233300.0
2009-09-04 15:50:00,37.15,37.17,37.13,37.15,148700.0,25.8019,25.8158,25.788,25.8019,148700.0
2009-09-04 15:55:00,37.15,37.21,37.14,37.19,266000.0,25.8019,25.8435,25.7949,25.8296,266000.0
2009-09-08 09:30:00,37.32,37.32,37.0,37.19,222300.0,25.9199,25.9199,25.6977,25.8296,222300.0
2009-09-08 09:35:00,37.19,37.2,36.96,37.08,336700.0,25.8296,25.8366,25.6699,25.7532,336700.0
2009-09-08 09:40:00,37.08,37.1,36.94,36.97,135100.0,25.7532,25.7671,25.656,25.6768,135100.0
2009-09-08 09:45:00,36.97,36.97,36.77,36.77,217900.0,25.6768,25.6768,25.5379,25.5379,217900.0
2009-09-08 09:50:00,36.78,36.83,36.77,36.83,171800.0,25.5449,25.5796,25.5379,25.5796,171800.0
2009-09-08 09:55:00,36.83,36.86,36.72,36.73,183600.0,25.5796,25.6005,25.5032,25.5102,183600.0
2009-09-08 10:00:00,36.73,36.79,36.68,36.71,140700.0,25.5102,25.5518,25.4754,25.4963,140700.0
2009-09-08 10:05:00,36.71,36.78,36.64,36.77,153900.0,25.4963,25.5449,25.4477,25.5379,153900.0
2009-09-08 10:10:00,36.76,36.82,36.75,36.76,76200.0,25.531,25.5727,25.5241,25.531,76200.0
2009-09-08 10:15:00,36.77,36.78,36.74,36.74,91700.0,25.5379,25.5449,25.5171,25.5171,91700.0
2009-09-08 10:20:00,36.75,36.86,36.74,36.83,99700.0,25.5241,25.6005,25.5171,25.5796,99700.0
2009-09-08 10:25:00,36.84,36.84,36.75,36.75,273800.0,25.5866,25.5866,25.5241,25.5241,273800.0
2009-09-08 10:30:00,36.75,36.77,36.71,36.74,154400.0,25.5241,25.5379,25.4963,25.5171,154400.0
2009-09-08 10:35:00,36.74,36.76,36.73,36.75,52200.0,25.5171,25.531,25.5102,25.5241,52200.0
2009-09-08 10:40:00,36.75,36.76,36.73,36.73,68700.0,25.5241,25.531,25.5102,25.5102,68700.0
2009-09-08 10:45:00,36.73,36.75,36.73,36.73,49000.0,25.5102,25.5241,25.5102,25.5102,49000.0
2009-09-08 10:50:00,36.73,36.79,36.73,36.73,76000.0,25.5102,25.5518,25.5102,25.5102,76000.0
2009-09-08 10:55:00,36.72,36.81,36.72,36.8,101200.0,25.5032,25.5657,25.5032,25.5588,101200.0
2009-09-08 11:00:00,36.79,36.8,36.73,36.74,170500.0,25.5518,25.5588,25.5102,25.5171,170500.0
2009-09-08 11:05:00,36.74,36.75,36.72,36.74,41700.0,25.5171,25.5241,25.5032,25.5171,41700.0
2009-09-08 11:10:00,36.74,36.78,36.73,36.76,46000.0,25.5171,25.5449,25.5102,25.531,46000.0
2009-09-08 11:15:00,36.77,36.78,36.76,36.77,29800.0,25.5379,25.5449,25.531,25.5379,29800.0
2009-09-08 11:20:00,36.77,36.78,36.77,36.78,54600.0,25.5379,25.5449,25.5379,25.5449,54600.0
2009-09-08 11:25:00,36.78,36.8,36.72,36.72,112700.0,25.5449,25.5588,25.5032,25.5032,112700.0
2009-09-08 11:30:00,36.72,36.72,36.66,36.67,39900.0,25.5032,25.5032,25.4615,25.4685,39900.0
2009-09-08 11:35:00,36.66,36.67,36.6,36.65,72100.0,25.4615,25.4685,25.4199,25.4546,72100.0
2009-09-08 11:40:00,36.66,36.67,36.58,36.59,55600.0,25.4615,25.4685,25.406,25.4129,55600.0
2009-09-08 11:45:00,36.59,36.61,36.59,36.61,30800.0,25.4129,25.4268,25.4129,25.4268,30800.0
2009-09-08 11:50:00,36.61,36.63,36.6,36.63,25600.0,25.4268,25.4407,25.4199,25.4407,25600.0
2009-09-08 11:55:00,36.63,36.65,36.61,36.65,60600.0,25.4407,25.4546,25.4268,25.4546,60600.0
2009-09-08 12:00:00,36.65,36.67,36.64,36.64,38600.0,25.4546,25.4685,25.4477,25.4477,38600.0
2009-09-08 12:05:00,36.64,36.68,36.64,36.68,28700.0,25.4477,25.4754,25.4477,25.4754,28700.0
2009-09-08 12:10:00,36.68,36.7,36.67,36.7,39800.0,25.4754,25.4893,25.4685,25.4893,39800.0
2009-09-08 12:15:00,36.7,36.75,36.69,36.74,35700.0,25.4893,25.5241,25.4824,25.5171,35700.0
2009-09-08 12:20:00,36.73,36.75,36.73,36.74,50900.0,25.5102,25.5241,25.5102,25.5171,50900.0
2009-09-08 12:25:00,36.73,36.74,36.67,36.7,81400.0,25.5102,25.5171,25.4685,25.4893,81400.0
2009-09-08 12:30:00,36.69,36.7,36.67,36.67,30100.0,25.4824,25.4893,25.4685,25.4685,30100.0
2009-09-08 12:35:00,36.67,36.68,36.63,36.64,67200.0,25.4685,25.4754,25.4407,25.4477,67200.0
2009-09-08 12:40:00,36.64,36.64,36.61,36.62,85600.0,25.4477,25.4477,25.4268,25.4338,85600.0
2009-09-08 12:45:00,36.61,36.62,36.56,36.56,118600.0,25.4268,25.4338,25.3921,25.3921,118600.0
2009-09-08 12:50:00,36.56,36.6,36.56,36.6,89100.0,25.3921,25.4199,25.3921,25.4199,89100.0
2009-09-08 12:55:00,36.6,36.61,36.52,36.54,130700.0,25.4199,25.4268,25.3643,25.3782,130700.0
2009-09-08 13:00:00,36.54,36.55,36.5,36.5,88700.0,25.3782,25.3851,25.3504,25.3504,88700.0
2009-09-08 13:05:00,36.5,36.57,36.5,36.53,79000.0,25.3504,25.399,25.3504,25.3713,79000.0
2009-09-08 13:10:00,36.53,36.53,36.49,36.51,103600.0,25.3713,25.3713,25.3435,25.3574,103600.0
2009-09-08 13:15:00,36.51,36.53,36.51,36.52,49500.0,25.3574,25.3713,25.3574,25.3643,49500.0
2009-09-08 13:20:00,36.52,36.52,36.49,36.52,92600.0,25.3643,25.3643,25.3435,25.3643,92600.0
2009-09-08 13:25:00,36.53,36.55,36.45,36.45,204700.0,25.3713,25.3851,25.3157,25.3157,204700.0
2009-09-08 13:30:00,36.45,36.48,36.41,36.41,74900.0,25.3157,25.3365,25.2879,25.2879,74900.0
2009-09-08 13:35:00,36.42,36.5,36.41,36.5,54500.0,25.2949,25.3504,25.2879,25.3504,54500.0
2009-09-08 13:40:00,36.5,36.55,36.48,36.54,97400.0,25.3504,25.3851,25.3365,25.3782,97400.0
2009-09-08 13:45:00,36.54,36.56,36.46,36.47,60900.0,25.3782,25.3921,25.3226,25.3296,60900.0
2009-09-08 13:50:00,36.47,36.56,36.46,36.53,51600.0,25.3296,25.3921,25.3226,25.3713,51600.0
2009-09-08 13:55:00,36.53,36.59,36.53,36.58,60900.0,25.3713,25.4129,25.3713,25.406,60900.0
2009-09-08 14:00:00,36.58,36.59,36.56,36.57,62300.0,25.406,25.4129,25.3921,25.399,62300.0
2009-09-08 14:05:00,36.56,36.58,36.56,36.58,52200.0,25.3921,25.406,25.3921,25.406,52200.0
2009-09-08 14:10:00,36.58,36.59,36.55,36.55,144200.0,25.406,25.4129,25.3851,25.3851,144200.0
2009-09-08 14:15:00,36.56,36.56,36.52,36.53,60200.0,25.3921,25.3921,25.3643,25.3713,60200.0
2009-09-08 14:20:00,36.53,36.58,36.52,36.53,63600.0,25.3713,25.406,25.3643,25.3713,63600.0
2009-09-08 14:25:00,36.53,36.57,36.51,36.53,72100.0,25.3713,25.399,25.3574,25.3713,72100.0
2009-09-08 14:30:00,36.54,36.59,36.53,36.54,103400.0,25.3782,25.4129,25.3713,25.3782,103400.0
2009-09-08 14:35:00,36.54,36.55,36.54,36.55,39900.0,25.3782,25.3851,25.3782,25.3851,39900.0
2009-09-08 14:40:00,36.55,36.56,36.54,36.55,84700.0,25.3851,25.3921,25.3782,25.3851,84700.0
2009-09-08 14:45:00,36.55,36.59,36.53,36.57,96900.0,25.3851,25.4129,25.3713,25.399,96900.0
2009-09-08 14:50:00,36.57,36.61,36.56,36.56,81200.0,25.399,25.4268,25.3921,25.3921,81200.0
2009-09-08 14:55:00,36.56,36.63,36.56,36.62,116800.0,25.3921,25.4407,25.3921,25.4338,116800.0
2009-09-08 15:00:00,36.62,36.62,36.53,36.61,140600.0,25.4338,25.4338,25.3713,25.4268,140600.0
2009-09-08 15:05:00,36.6,36.61,36.57,36.61,56100.0,25.4199,25.4268,25.399,25.4268,56100.0
2009-09-08 15:10:00,36.61,36.64,36.6,36.64,92500.0,25.4268,25.4477,25.4199,25.4477,92500.0
2009-09-08 15:15:00,36.64,36.68,36.64,36.65,108900.0,25.4477,25.4754,25.4477,25.4546,108900.0
2009-09-08 15:20:00,36.65,36.7,36.65,36.7,184700.0,25.4546,25.4893,25.4546,25.4893,184700.0
2009-09-08 15:25:00,36.7,36.72,36.68,36.68,104600.0,25.4893,25.5032,25.4754,25.4754,104600.0
2009-09-08 15:30:00,36.68,36.74,36.68,36.74,121200.0,25.4754,25.5171,25.4754,25.5171,121200.0
2009-09-08 15:35:00,36.74,36.75,36.72,36.75,114200.0,25.5171,25.5241,25.5032,25.5241,114200.0
2009-09-08 15:40:00,36.74,36.75,36.7,36.71,130900.0,25.5171,25.5241,25.4893,25.4963,130900.0
2009-09-08 15:45:00,36.71,36.75,36.7,36.72,212300.0,25.4963,25.5241,25.4893,25.5032,212300.0
2009-09-08 15:50:00,36.73,36.75,36.71,36.73,252100.0,25.5102,25.5241,25.4963,25.5102,252100.0
2009-09-08 15:55:00,36.73,36.75,36.7,36.7,472100.0,25.5102,25.5241,25.4893,25.4893,472100.0
2009-09-09 09:30:00,36.64,36.7,36.41,36.43,314900.0,25.4477,25.4893,25.2879,25.3018,314900.0
2009-09-09 09:35:00,36.42,36.47,36.23,36.24,415800.0,25.2949,25.3296,25.1629,25.1698,415800.0
2009-09-09 09:40:00,36.24,36.3,36.18,36.25,243000.0,25.1698,25.2115,25.1282,25.1768,243000.0
2009-09-09 09:45:00,36.25,36.37,36.24,36.32,308700.0,25.1768,25.2601,25.1698,25.2254,308700.0
2009-09-09 09:50:00,36.31,36.51,36.3,36.47,164900.0,25.2185,25.3574,25.2115,25.3296,164900.0
2009-09-09 09:55:00,36.47,36.48,36.42,36.45,109900.0,25.3296,25.3365,25.2949,25.3157,109900.0
2009-09-09 10:00:00,36.45,36.51,36.44,36.45,153300.0,25.3157,25.3574,25.3087,25.3157,153300.0
2009-09-09 10:05:00,36.45,36.53,36.43,36.51,95700.0,25.3157,25.3713,25.3018,25.3574,95700.0
2009-09-09 10:10:00,36.52,36.53,36.48,36.5,112300.0,25.3643,25.3713,25.3365,25.3504,112300.0
2009-09-09 10:15:00,36.51,36.61,36.5,36.55,126200.0,25.3574,25.4268,25.3504,25.3851,126200.0
2009-09-09 10:20:00,36.56,36.61,36.53,36.59,95800.0,25.3921,25.4268,25.3713,25.4129,95800.0
2009-09-09 10:25:00,36.59,36.64,36.57,36.6,100400.0,25.4129,25.4477,25.399,25.4199,100400.0
2009-09-09 10:30:00,36.59,36.63,36.57,36.62,41900.0,25.4129,25.4407,25.399,25.4338,41900.0
2009-09-09 10:35:00,36.62,36.67,36.62,36.64,86000.0,25.4338,25.4685,25.4338,25.4477,86000.0
2009-09-09 10:40:00,36.65,36.7,36.64,36.68,47400.0,25.4546,25.4893,25.4477,25.4754,47400.0
2009-09-09 10:45:00,36.68,36.71,36.65,36.67,83200.0,25.4754,25.4963,25.4546,25.4685,83200.0
2009-09-09 10:50:00,36.67,36.67,36.63,36.66,50800.0,25.4685,25.4685,25.4407,25.4615,50800.0
2009-09-09 10:55:00,36.66,36.69,36.63,36.68,39800.0,25.4615,25.4824,25.4407,25.4754,39800.0
2009-09-09 11:00:00,36.68,36.7,36.67,36.67,55500.0,25.4754,25.4893,25.4685,25.4685,55500.0
2009-09-09 11:05:00,36.67,36.7,36.61,36.65,69700.0,25.4685,25.4893,25.4268,25.4546,69700.0
2009-09-09 11:10:00,36.64,36.67,36.64,36.66,118900.0,25.4477,25.4685,25.4477,25.4615,118900.0
2009-09-09 11:15:00,36.67,36.68,36.66,36.67,50700.0,25.4685,25.4754,25.4615,25.4685,50700.0
2009-09-09 11:20:00,36.67,36.68,36.62,36.65,216500.0,25.4685,25.4754,25.4338,25.4546,216500.0
2009-09-09 11:25:00,36.66,36.71,36.63,36.71,81600.0,25.4615,25.4963,25.4407,25.4963,81600.0
2009-09-09 11:30:00,36.71,36.78,36.7,36.74,79100.0,25.4963,25.5449,25.4893,25.5171,79100.0
2009-09-09 11:35:00,36.74,36.75,36.72,36.74,39700.0,25.5171,25.5241,25.5032,25.5171,39700.0
2009-09-09 11:40:00,36.74,36.75,36.69,36.7,70900.0,25.5171,25.5241,25.4824,25.4893,70900.0
2009-09-09 11:45:00,36.7,36.7,36.65,36.66,57200.0,25.4893,25.4893,25.4546,25.4615,57200.0
2009-09-09 11:50:00,36.65,36.66,36.58,36.58,90200.0,25.4546,25.4615,25.406,25.406,90200.0
2009-09-09 11:55:00,36.59,36.6,36.55,36.57,90000.0,25.4129,25.4199,25.3851,25.399,90000.0
2009-09-09 12:00:00,36.58,36.59,36.56,36.57,91500.0,25.406,25.4129,25.3921,25.399,91500.0
2009-09-09 12:05:00,36.58,36.58,36.57,36.58,59500.0,25.406,25.406,25.399,25.406,59500.0
2009-09-09 12:10:00,36.58,36.58,36.54,36.55,49400.0,25.406,25.406,25.3782,25.3851,49400.0
2009-09-09 12:15:00,36.54,36.55,36.52,36.53,222200.0,25.3782,25.3851,25.3643,25.3713,222200.0
2009-09-09 12:20:00,36.52,36.53,36.51,36.51,41000.0,25.3643,25.3713,25.3574,25.3574,41000.0
2009-09-09 12:25:00,36.52,36.52,36.47,36.48,105500.0,25.3643,25.3643,25.3296,25.3365,105500.0
2009-09-09 12:30:00,36.48,36.56,36.48,36.53,142500.0,25.3365,25.3921,25.3365,25.3713,142500.0
2009-09-09 12:35:00,36.53,36.53,36.52,36.52,43700.0,25.3713,25.3713,25.3643,25.3643,43700.0
2009-09-09 12:40:00,36.53,36.53,36.49,36.5,148400.0,25.3713,25.3713,25.3435,25.3504,148400.0
2009-09-09 12:45:00,36.49,36.52,36.49,36.51,36600.0,25.3435,25.3643,25.3435,25.3574,36600.0
2009-09-09 12:50:00,36.51,36.54,36.5,36.53,73500.0,25.3574,25.3782,25.3504,25.3713,73500.0
2009-09-09 12:55:00,36.53,36.53,36.49,36.5,78400.0,25.3713,25.3713,25.3435,25.3504,78400.0
2009-09-09 13:00:00,36.49,36.51,36.49,36.5,82300.0,25.3435,25.3574,25.3435,25.3504,82300.0
2009-09-09 13:05:00,36.49,36.52,36.48,36.51,62700.0,25.3435,25.3643,25.3365,25.3574,62700.0
2009-09-09 13:10:00,36.52,36.52,36.49,36.5,139900.0,25.3643,25.3643,25.3435,25.3504,139900.0
2009-09-09 13:15:00,36.5,36.51,36.47,36.47,136100.0,25.3504,25.3574,25.3296,25.3296,136100.0
2009-09-09 13:20:00,36.48,36.49,36.47,36.48,30200.0,25.3365,25.3435,25.3296,25.3365,30200.0
2009-09-09 13:25:00,36.48,36.51,36.46,36.49,94600.0,25.3365,25.3574,25.3226,25.3435,94600.0
2009-09-09 13:30:00,36.49,36.5,36.49,36.5,116500.0,25.3435,25.3504,25.3435,25.3504,116500.0
2009-09-09 13:35:00,36.49,36.52,36.49,36.52,127000.0,25.3435,25.3643,25.3435,25.3643,127000.0
2009-09-09 13:40:00,36.51,36.53,36.51,36.53,123500.0,25.3574,25.3713,25.3574,25.3713,123500.0
2009-09-09 13:45:00,36.53,36.57,36.52,36.55,35100.0,25.3713,25.399,25.3643,25.3851,35100.0
2009-09-09 13:50:00,36.55,36.59,36.55,36.58,43500.0,25.3851,25.4129,25.3851,25.406,43500.0
2009-09-09 13:55:00,36.59,36.59,36.53,36.55,51900.0,25.4129,25.4129,25.3713,25.3851,51900.0
2009-09-09 14:00:00,36.55,36.57,36.52,36.52,84600.0,25.3851,25.399,25.3643,25.3643,84600.0
2009-09-09 14:05:00,36.53,36.53,36.5,36.5,29200.0,25.3713,25.3713,25.3504,25.3504,29200.0
2009-09-09 14:10:00,36.5,36.53,36.5,36.5,75900.0,25.3504,25.3713,25.3504,25.3504,75900.0
2009-09-09 14:15:00,36.5,36.53,36.49,36.53,89200.0,25.3504,25.3713,25.3435,25.3713,89200.0
2009-09-09 14:20:00,36.53,36.54,36.5,36.5,68300.0,25.3713,25.3782,25.3504,25.3504,68300.0
2009-09-09 14:25:00,36.51,36.54,36.5,36.53,28700.0,25.3574,25.3782,25.3504,25.3713,28700.0
2009-09-09 14:30:00,36.52,36.53,36.5,36.5,78400.0,25.3643,25.3713,25.3504,25.3504,78400.0
2009-09-09 14:35:00,36.5,36.52,36.5,36.52,41500.0,25.3504,25.3643,25.3504,25.3643,41500.0
2009-09-09 14:40:00,36.51,36.54,36.5,36.51,62900.0,25.3574,25.3782,25.3504,25.3574,62900.0
2009-09-09 14:45:00,36.5,36.51,36.45,36.46,195200.0,25.3504,25.3574,25.3157,25.3226,195200.0
2009-09-09 14:50:00,36.45,36.47,36.41,36.46,103900.0,25.3157,25.3296,25.2879,25.3226,103900.0
2009-09-09 14:55:00,36.46,36.47,36.42,36.46,91500.0,25.3226,25.3296,25.2949,25.3226,91500.0
2009-09-09 15:00:00,36.46,36.5,36.46,36.5,63600.0,25.3226,25.3504,25.3226,25.3504,63600.0
2009-09-09 15:05:00,36.5,36.52,36.49,36.49,95400.0,25.3504,25.3643,25.3435,25.3435,95400.0
2009-09-09 15:10:00,36.5,36.58,36.49,36.57,114900.0,25.3504,25.406,25.3435,25.399,114900.0
2009-09-09 15:15:00,36.57,36.59,36.54,36.55,81200.0,25.399,25.4129,25.3782,25.3851,81200.0
2009-09-09 15:20:00,36.55,36.57,36.52,36.56,60300.0,25.3851,25.399,25.3643,25.3921,60300.0
2009-09-09 15:25:00,36.57,36.58,36.53,36.53,69800.0,25.399,25.406,25.3713,25.3713,69800.0
2009-09-09 15:30:00,36.53,36.57,36.49,36.53,145000.0,25.3713,25.399,25.3435,25.3713,145000.0
2009-09-09 15:35:00,36.54,36.54,36.46,36.49,276700.0,25.3782,25.3782,25.3226,25.3435,276700.0
2009-09-09 15:40:00,36.5,36.55,36.49,36.55,170200.0,25.3504,25.3851,25.3435,25.3851,170200.0
2009-09-09 15:45:00,36.53,36.61,36.53,36.61,158600.0,25.3713,25.4268,25.3713,25.4268,158600.0
2009-09-09 15:50:00,36.61,36.63,36.59,36.6,207600.0,25.4268,25.4407,25.4129,25.4199,207600.0
2009-09-09 15:55:00,36.61,36.61,36.58,36.59,303100.0,25.4268,25.4268,25.406,25.4129,303100.0
2009-09-10 09:30:00,36.64,36.69,36.45,36.64,162200.0,25.4477,25.4824,25.3157,25.4477,162200.0
2009-09-10 09:35:00,36.64,36.68,36.46,36.56,134000.0,25.4477,25.4754,25.3226,25.3921,134000.0
2009-09-10 09:40:00,36.56,36.64,36.52,36.55,101500.0,25.3921,25.4477,25.3643,25.3851,101500.0
2009-09-10 09:45:00,36.54,36.65,36.54,36.61,99200.0,25.3782,25.4546,25.3782,25.4268,99200.0
2009-09-10 09:50:00,36.61,36.66,36.58,36.64,74300.0,25.4268,25.4615,25.406,25.4477,74300.0
2009-09-10 09:55:00,36.65,36.7,36.59,36.65,108100.0,25.4546,25.4893,25.4129,25.4546,108100.0
2009-09-10 10:00:00,36.64,36.76,36.64,36.75,313700.0,25.4477,25.531,25.4477,25.5241,313700.0
2009-09-10 10:05:00,36.75,36.77,36.72,36.73,227400.0,25.5241,25.5379,25.5032,25.5102,227400.0
2009-09-10 10:10:00,36.73,36.76,36.66,36.71,190300.0,25.5102,25.531,25.4615,25.4963,190300.0
2009-09-10 10:15:00,36.7,36.7,36.63,36.67,61300.0,25.4893,25.4893,25.4407,25.4685,61300.0
2009-09-10 10:20:00,36.67,36.67,36.59,36.62,105500.0,25.4685,25.4685,25.4129,25.4338,105500.0
2009-09-10 10:25:00,36.62,36.65,36.56,36.56,141200.0,25.4338,25.4546,25.3921,25.3921,141200.0
2009-09-10 10:30:00,36.57,36.57,36.53,36.53,121500.0,25.399,25.399,25.3713,25.3713,121500.0
2009-09-10 10:35:00,36.53,36.58,36.53,36.55,82200.0,25.3713,25.406,25.3713,25.3851,82200.0
2009-09-10 10:40:00,36.55,36.56,36.49,36.5,85500.0,25.3851,25.3921,25.3435,25.3504,85500.0
2009-09-10 10:45:00,36.5,36.55,36.49,36.54,100300.0,25.3504,25.3851,25.3435,25.3782,100300.0
2009-09-10 10:50:00,36.53,36.6,36.53,36.56,69200.0,25.3713,25.4199,25.3713,25.3921,69200.0
2009-09-10 10:55:00,36.56,36.6,36.54,36.58,62600.0,25.3921,25.4199,25.3782,25.406,62600.0
2009-09-10 11:00:00,36.57,36.59,36.55,36.59,30300.0,25.399,25.4129,25.3851,25.4129,30300.0
2009-09-10 11:05:00,36.59,36.62,36.52,36.54,98600.0,25.4129,25.4338,25.3643,25.3782,98600.0
2009-09-10 11:10:00,36.54,36.54,36.5,36.51,71100.0,25.3782,25.3782,25.3504,25.3574,71100.0
2009-09-10 11:15:00,36.51,36.55,36.51,36.55,100400.0,25.3574,25.3851,25.3574,25.3851,100400.0
2009-09-10 11:20:00,36.54,36.58,36.5,36.53,221700.0,25.3782,25.406,25.3504,25.3713,221700.0
2009-09-10 11:25:00,36.52,36.57,36.52,36.57,53500.0,25.3643,25.399,25.3643,25.399,53500.0
2009-09-10 11:30:00,36.56,36.59,36.54,36.57,61000.0,25.3921,25.4129,25.3782,25.399,61000.0
2009-09-10 11:35:00,36.58,36.58,36.56,36.58,79500.0,25.406,25.406,25.3921,25.406,79500.0
2009-09-10 11:40:00,36.58,36.59,36.53,36.53,107700.0,25.406,25.4129,25.3713,25.3713,107700.0
2009-09-10 11:45:00,36.53,36.6,36.53,36.59,45600.0,25.3713,25.4199,25.3713,25.4129,45600.0
2009-09-10 11:50:00,36.6,36.6,36.55,36.56,70100.0,25.4199,25.4199,25.3851,25.3921,70100.0
2009-09-10 11:55:00,36.55,36.56,36.52,36.55,195600.0,25.3851,25.3921,25.3643,25.3851,195600.0
2009-09-10 12:00:00,36.54,36.55,36.51,36.53,81100.0,25.3782,25.3851,25.3574,25.3713,81100.0
2009-09-10 12:05:00,36.53,36.55,36.52,36.53,59300.0,25.3713,25.3851,25.3643,25.3713,59300.0
2009-09-10 12:10:00,36.53,36.53,36.5,36.5,59500.0,25.3713,25.3713,25.3504,25.3504,59500.0
2009-09-10 12:15:00,36.51,36.52,36.5,36.52,38900.0,25.3574,25.3643,25.3504,25.3643,38900.0
2009-09-10 12:20:00,36.52,36.55,36.49,36.52,90600.0,25.3643,25.3851,25.3435,25.3643,90600.0
2009-09-10 12:25:00,36.53,36.56,36.52,36.55,65700.0,25.3713,25.3921,25.3643,25.3851,65700.0
2009-09-10 12:30:00,36.54,36.58,36.54,36.57,64800.0,25.3782,25.406,25.3782,25.399,64800.0
2009-09-10 12:35:00,36.56,36.58,36.55,36.56,48400.0,25.3921,25.406,25.3851,25.3921,48400.0
2009-09-10 12:40:00,36.56,36.57,36.51,36.51,107500.0,25.3921,25.399,25.3574,25.3574,107500.0
2009-09-10 12:45:00,36.51,36.56,36.51,36.54,42900.0,25.3574,25.3921,25.3574,25.3782,42900.0
2009-09-10 12:50:00,36.54,36.57,36.54,36.57,43700.0,25.3782,25.399,25.3782,25.399,43700.0
2009-09-10 12:55:00,36.56,36.57,36.52,36.53,56500.0,25.3921,25.399,25.3643,25.3713,56500.0
2009-09-10 13:00:00,36.53,36.56,36.51,36.56,148600.0,25.3713,25.3921,25.3574,25.3921,148600.0
2009-09-10 13:05:00,36.55,36.6,36.53,36.56,193000.0,25.3851,25.4199,25.3713,25.3921,193000.0
2009-09-10 13:10:00,36.56,36.57,36.52,36.53,95500.0,25.3921,25.399,25.3643,25.3713,95500.0
2009-09-10 13:15:00,36.53,36.53,36.49,36.49,105700.0,25.3713,25.3713,25.3435,25.3435,105700.0
2009-09-10 13:20:00,36.5,36.5,36.47,36.5,62000.0,25.3504,25.3504,25.3296,25.3504,62000.0
2009-09-10 13:25:00,36.5,36.5,36.47,36.47,54900.0,25.3504,25.3504,25.3296,25.3296,54900.0
2009-09-10 13:30:00,36.47,36.5,36.46,36.48,100800.0,25.3296,25.3504,25.3226,25.3365,100800.0
2009-09-10 13:35:00,36.49,36.51,36.47,36.5,72100.0,25.3435,25.3574,25.3296,25.3504,72100.0
2009-09-10 13:40:00,36.5,36.57,36.5,36.56,132500.0,25.3504,25.399,25.3504,25.3921,132500.0
2009-09-10 13:45:00,36.57,36.64,36.56,36.59,157000.0,25.399,25.4477,25.3921,25.4129,157000.0
2009-09-10 13:50:00,36.63,36.66,36.58,36.65,199200.0,25.4407,25.4615,25.406,25.4546,199200.0
2009-09-10 13:55:00,36.65,36.66,36.63,36.66,99400.0,25.4546,25.4615,25.4407,25.4615,99400.0
2009-09-10 14:00:00,36.66,36.68,36.63,36.67,144100.0,25.4615,25.4754,25.4407,25.4685,144100.0
2009-09-10 14:05:00,36.67,36.67,36.61,36.64,59100.0,25.4685,25.4685,25.4268,25.4477,59100.0
2009-09-10 14:10:00,36.63,36.66,36.61,36.62,67100.0,25.4407,25.4615,25.4268,25.4338,67100.0
2009-09-10 14:15:00,36.61,36.66,36.59,36.65,78600.0,25.4268,25.4615,25.4129,25.4546,78600.0
2009-09-10 14:20:00,36.66,36.66,36.62,36.64,46800.0,25.4615,25.4615,25.4338,25.4477,46800.0
2009-09-10 14:25:00,36.65,36.66,36.6,36.63,80100.0,25.4546,25.4615,25.4199,25.4407,80100.0
2009-09-10 14:30:00,36.64,36.64,36.59,36.6,62500.0,25.4477,25.4477,25.4129,25.4199,62500.0
2009-09-10 14:35:00,36.6,36.64,36.59,36.59,53800.0,25.4199,25.4477,25.4129,25.4129,53800.0
2009-09-10 14:40:00,36.6,36.64,36.59,36.6,72800.0,25.4199,25.4477,25.4129,25.4199,72800.0
2009-09-10 14:45:00,36.6,36.61,36.57,36.58,90700.0,25.4199,25.4268,25.399,25.406,90700.0
2009-09-10 14:50:00,36.59,36.62,36.58,36.62,56000.0,25.4129,25.4338,25.406,25.4338,56000.0
2009-09-10 14:55:00,36.62,36.63,36.58,36.59,100000.0,25.4338,25.4407,25.406,25.4129,100000.0
2009-09-10 15:00:00,36.6,36.6,36.56,36.56,67600.0,25.4199,25.4199,25.3921,25.3921,67600.0
2009-09-10 15:05:00,36.57,36.57,36.52,36.54,105500.0,25.399,25.399,25.3643,25.3782,105500.0
2009-09-10 15:10:00,36.54,36.58,36.51,36.58,115800.0,25.3782,25.406,25.3574,25.406,115800.0
2009-09-10 15:15:00,36.58,36.61,36.57,36.59,119300.0,25.406,25.4268,25.399,25.4129,119300.0
2009-09-10 15:20:00,36.6,36.6,36.57,36.6,95100.0,25.4199,25.4199,25.399,25.4199,95100.0
2009-09-10 15:25:00,36.6,36.68,36.6,36.68,61300.0,25.4199,25.4754,25.4199,25.4754,61300.0
2009-09-10 15:30:00,36.68,36.71,36.64,36.68,127700.0,25.4754,25.4963,25.4477,25.4754,127700.0
2009-09-10 15:35:00,36.69,36.69,36.65,36.68,83200.0,25.4824,25.4824,25.4546,25.4754,83200.0
2009-09-10 15:40:00,36.68,36.73,36.65,36.72,181800.0,25.4754,25.5102,25.4546,25.5032,181800.0
2009-09-10 15:45:00,36.73,36.73,36.7,36.73,103000.0,25.5102,25.5102,25.4893,25.5102,103000.0
2009-09-10 15:50:00,36.73,36.76,36.71,36.71,177500.0,25.5102,25.531,25.4963,25.4963,177500.0
2009-09-10 15:55:00,36.72,36.73,36.63,36.67,632700.0,25.5032,25.5102,25.4407,25.4685,632700.0
2009-09-11 09:30:00,36.8,37.0,36.6,36.94,301500.0,25.5588,25.6977,25.4199,25.656,301500.0
2009-09-11 09:35:00,36.95,36.97,36.76,36.77,247100.0,25.663,25.6768,25.531,25.5379,247100.0
2009-09-11 09:40:00,36.79,36.79,36.64,36.67,110800.0,25.5518,25.5518,25.4477,25.4685,110800.0
2009-09-11 09:45:00,36.67,36.76,36.64,36.68,135300.0,25.4685,25.531,25.4477,25.4754,135300.0
2009-09-11 09:50:00,36.68,36.7,36.65,36.7,143000.0,25.4754,25.4893,25.4546,25.4893,143000.0
2009-09-11 09:55:00,36.7,36.73,36.63,36.71,210600.0,25.4893,25.5102,25.4407,25.4963,210600.0
2009-09-11 10:00:00,36.7,36.75,36.65,36.7,135700.0,25.4893,25.5241,25.4546,25.4893,135700.0
2009-09-11 10:05:00,36.7,36.7,36.59,36.66,176800.0,25.4893,25.4893,25.4129,25.4615,176800.0
2009-09-11 10:10:00,36.66,36.67,36.6,36.6,114300.0,25.4615,25.4685,25.4199,25.4199,114300.0
2009-09-11 10:15:00,36.6,36.65,36.57,36.6,173200.0,25.4199,25.4546,25.399,25.4199,173200.0
2009-09-11 10:20:00,36.6,36.65,36.59,36.64,92700.0,25.4199,25.4546,25.4129,25.4477,92700.0
2009-09-11 10:25:00,36.64,36.64,36.53,36.53,90600.0,25.4477,25.4477,25.3713,25.3713,90600.0
2009-09-11 10:30:00,36.53,36.61,36.53,36.58,94800.0,25.3713,25.4268,25.3713,25.406,94800.0
2009-09-11 10:35:00,36.58,36.61,36.57,36.58,86500.0,25.406,25.4268,25.399,25.406,86500.0
2009-09-11 10:40:00,36.58,36.6,36.58,36.59,73100.0,25.406,25.4199,25.406,25.4129,73100.0
2009-09-11 10:45:00,36.58,36.64,36.58,36.61,72800.0,25.406,25.4477,25.406,25.4268,72800.0
2009-09-11 10:50:00,36.61,36.62,36.58,36.61,91800.0,25.4268,25.4338,25.406,25.4268,91800.0
2009-09-11 10:55:00,36.61,36.64,36.6,36.62,47900.0,25.4268,25.4477,25.4199,25.4338,47900.0
2009-09-11 11:00:00,36.62,36.62,36.59,36.62,46200.0,25.4338,25.4338,25.4129,25.4338,46200.0
2009-09-11 11:05:00,36.61,36.64,36.6,36.6,45500.0,25.4268,25.4477,25.4199,25.4199,45500.0
2009-09-11 11:10:00,36.6,36.63,36.6,36.61,55600.0,25.4199,25.4407,25.4199,25.4268,55600.0
2009-09-11 11:15:00,36.61,36.66,36.61,36.65,62100.0,25.4268,25.4615,25.4268,25.4546,62100.0
2009-09-11 11:20:00,36.65,36.71,36.64,36.7,106500.0,25.4546,25.4963,25.4477,25.4893,106500.0
2009-09-11 11:25:00,36.7,36.7,36.65,36.66,196100.0,25.4893,25.4893,25.4546,25.4615,196100.0
2009-09-11 11:30:00,36.66,36.67,36.64,36.64,150600.0,25.4615,25.4685,25.4477,25.4477,150600.0
2009-09-11 11:35:00,36.63,36.64,36.58,36.6,230400.0,25.4407,25.4477,25.406,25.4199,230400.0
2009-09-11 11:40:00,36.6,36.61,36.54,36.57,209400.0,25.4199,25.4268,25.3782,25.399,209400.0
2009-09-11 11:45:00,36.58,36.58,36.51,36.54,154200.0,25.406,25.406,25.3574,25.3782,154200.0
2009-09-11 11:50:00,36.53,36.56,36.47,36.47,106800.0,25.3713,25.3921,25.3296,25.3296,106800.0
2009-09-11 11:55:00,36.47,36.53,36.43,36.52,120100.0,25.3296,25.3713,25.3018,25.3643,120100.0
2009-09-11 12:00:00,36.52,36.52,36.46,36.51,79700.0,25.3643,25.3643,25.3226,25.3574,79700.0
2009-09-11 12:05:00,36.52,36.52,36.48,36.51,40400.0,25.3643,25.3643,25.3365,25.3574,40400.0
2009-09-11 12:10:00,36.51,36.56,36.51,36.55,39200.0,25.3574,25.3921,25.3574,25.3851,39200.0
2009-09-11 12:15:00,36.55,36.58,36.55,36.58,37700.0,25.3851,25.406,25.3851,25.406,37700.0
2009-09-11 12:20:00,36.58,36.61,36.51,36.54,84400.0,25.406,25.4268,25.3574,25.3782,84400.0
2009-09-11 12:25:00,36.53,36.56,36.5,36.55,36100.0,25.3713,25.3921,25.3504,25.3851,36100.0
2009-09-11 12:30:00,36.54,36.55,36.51,36.51,55000.0,25.3782,25.3851,25.3574,25.3574,55000.0
2009-09-11 12:35:00,36.51,36.53,36.46,36.48,51800.0,25.3574,25.3713,25.3226,25.3365,51800.0
2009-09-11 12:40:00,36.47,36.52,36.44,36.5,52200.0,25.3296,25.3643,25.3087,25.3504,52200.0
2009-09-11 12:45:00,36.49,36.49,36.45,36.46,27800.0,25.3435,25.3435,25.3157,25.3226,27800.0
2009-09-11 12:50:00,36.46,36.51,36.46,36.47,43200.0,25.3226,25.3574,25.3226,25.3296,43200.0
2009-09-11 12:55:00,36.48,36.53,36.47,36.51,47700.0,25.3365,25.3713,25.3296,25.3574,47700.0
2009-09-11 13:00:00,36.51,36.52,36.48,36.51,43600.0,25.3574,25.3643,25.3365,25.3574,43600.0
2009-09-11 13:05:00,36.51,36.51,36.45,36.46,39400.0,25.3574,25.3574,25.3157,25.3226,39400.0
2009-09-11 13:10:00,36.46,36.5,36.46,36.49,32500.0,25.3226,25.3504,25.3226,25.3435,32500.0
2009-09-11 13:15:00,36.49,36.55,36.49,36.49,72700.0,25.3435,25.3851,25.3435,25.3435,72700.0
2009-09-11 13:20:00,36.49,36.52,36.48,36.5,39800.0,25.3435,25.3643,25.3365,25.3504,39800.0
2009-09-11 13:25:00,36.49,36.51,36.49,36.49,28100.0,25.3435,25.3574,25.3435,25.3435,28100.0
2009-09-11 13:30:00,36.49,36.51,36.49,36.5,26700.0,25.3435,25.3574,25.3435,25.3504,26700.0
2009-09-11 13:35:00,36.51,36.51,36.5,36.5,29200.0,25.3574,25.3574,25.3504,25.3504,29200.0
2009-09-11 13:40:00,36.51,36.51,36.48,36.48,115500.0,25.3574,25.3574,25.3365,25.3365,115500.0
2009-09-11 13:45:00,36.48,36.51,36.47,36.48,52000.0,25.3365,25.3574,25.3296,25.3365,52000.0
2009-09-11 13:50:00,36.48,36.55,36.48,36.51,47100.0,25.3365,25.3851,25.3365,25.3574,47100.0
2009-09-11 13:55:00,36.51,36.53,36.46,36.46,50800.0,25.3574,25.3713,25.3226,25.3226,50800.0
2009-09-11 14:00:00,36.47,36.55,36.46,36.54,61100.0,25.3296,25.3851,25.3226,25.3782,61100.0
2009-09-11 14:05:00,36.54,36.56,36.51,36.56,65400.0,25.3782,25.3921,25.3574,25.3921,65400.0
2009-09-11 14:10:00,36.55,36.56,36.51,36.55,50800.0,25.3851,25.3921,25.3574,25.3851,50800.0
2009-09-11 14:15:00,36.55,36.59,36.55,36.59,24600.0,25.3851,25.4129,25.3851,25.4129,24600.0
2009-09-11 14:20:00,36.58,36.64,36.58,36.63,47600.0,25.406,25.4477,25.406,25.4407,47600.0
2009-09-11 14:25:00,36.62,36.63,36.6,36.62,28900.0,25.4338,25.4407,25.4199,25.4338,28900.0
2009-09-11 14:30:00,36.62,36.66,36.61,36.63,82300.0,25.4338,25.4615,25.4268,25.4407,82300.0
2009-09-11 14:35:00,36.63,36.63,36.6,36.6,41400.0,25.4407,25.4407,25.4199,25.4199,41400.0
2009-09-11 14:40:00,36.6,36.63,36.6,36.63,35700.0,25.4199,25.4407,25.4199,25.4407,35700.0
2009-09-11 14:45:00,36.61,36.65,36.61,36.64,63600.0,25.4268,25.4546,25.4268,25.4477,63600.0
2009-09-11 14:50:00,36.65,36.65,36.62,36.62,27500.0,25.4546,25.4546,25.4338,25.4338,27500.0
2009-09-11 14:55:00,36.63,36.64,36.59,36.62,57500.0,25.4407,25.4477,25.4129,25.4338,57500.0
2009-09-11 15:00:00,36.62,36.62,36.59,36.6,28200.0,25.4338,25.4338,25.4129,25.4199,28200.0
2009-09-11 15:05:00,36.61,36.61,36.6,36.6,29700.0,25.4268,25.4268,25.4199,25.4199,29700.0
2009-09-11 15:10:00,36.6,36.64,36.6,36.63,86900.0,25.4199,25.4477,25.4199,25.4407,86900.0
2009-09-11 15:15:00,36.63,36.65,36.62,36.64,89300.0,25.4407,25.4546,25.4338,25.4477,89300.0
2009-09-11 15:20:00,36.64,36.66,36.62,36.63,96600.0,25.4477,25.4615,25.4338,25.4407,96600.0
2009-09-11 15:25:00,36.63,36.66,36.63,36.65,54600.0,25.4407,25.4615,25.4407,25.4546,54600.0
2009-09-11 15:30:00,36.65,36.66,36.6,36.63,78300.0,25.4546,25.4615,25.4199,25.4407,78300.0
2009-09-11 15:35:00,36.64,36.64,36.6,36.63,99500.0,25.4477,25.4477,25.4199,25.4407,99500.0
2009-09-11 15:40:00,36.64,36.65,36.62,36.65,109100.0,25.4477,25.4546,25.4338,25.4546,109100.0
2009-09-11 15:45:00,36.65,36.66,36.59,36.61,130800.0,25.4546,25.4615,25.4129,25.4268,130800.0
2009-09-11 15:50:00,36.62,36.64,36.58,36.59,196600.0,25.4338,25.4477,25.406,25.4129,196600.0
2009-09-11 15:55:00,36.59,36.6,36.53,36.56,363000.0,25.4129,25.4199,25.3713,25.3921,363000.0
2009-09-14 09:30:00,36.24,36.5,36.23,36.48,202600.0,25.1698,25.3504,25.1629,25.3365,202600.0
2009-09-14 09:35:00,36.48,36.5,36.3,36.36,189300.0,25.3365,25.3504,25.2115,25.2532,189300.0
2009-09-14 09:40:00,36.36,36.47,36.36,36.47,122500.0,25.2532,25.3296,25.2532,25.3296,122500.0
2009-09-14 09:45:00,36.48,36.5,36.4,36.48,120300.0,25.3365,25.3504,25.281,25.3365,120300.0
2009-09-14 09:50:00,36.47,36.5,36.4,36.43,114700.0,25.3296,25.3504,25.281,25.3018,114700.0
2009-09-14 09:55:00,36.43,36.48,36.4,36.48,62900.0,25.3018,25.3365,25.281,25.3365,62900.0
2009-09-14 10:00:00,36.47,36.5,36.41,36.47,69400.0,25.3296,25.3504,25.2879,25.3296,69400.0
2009-09-14 10:05:00,36.47,36.53,36.42,36.52,69800.0,25.3296,25.3713,25.2949,25.3643,69800.0
2009-09-14 10:10:00,36.52,36.55,36.5,36.54,90000.0,25.3643,25.3851,25.3504,25.3782,90000.0
2009-09-14 10:15:00,36.53,36.62,36.53,36.56,79800.0,25.3713,25.4338,25.3713,25.3921,79800.0
2009-09-14 10:20:00,36.56,36.6,36.56,36.57,86200.0,25.3921,25.4199,25.3921,25.399,86200.0
2009-09-14 10:25:00,36.57,36.63,36.53,36.54,57000.0,25.399,25.4407,25.3713,25.3782,57000.0
2009-09-14 10:30:00,36.53,36.57,36.53,36.55,28100.0,25.3713,25.399,25.3713,25.3851,28100.0
2009-09-14 10:35:00,36.55,36.55,36.5,36.51,28000.0,25.3851,25.3851,25.3504,25.3574,28000.0
2009-09-14 10:40:00,36.51,36.53,36.47,36.49,96100.0,25.3574,25.3713,25.3296,25.3435,96100.0
2009-09-14 10:45:00,36.5,36.52,36.46,36.49,178500.0,25.3504,25.3643,25.3226,25.3435,178500.0
2009-09-14 10:50:00,36.5,36.51,36.47,36.47,86000.0,25.3504,25.3574,25.3296,25.3296,86000.0
2009-09-14 10:55:00,36.47,36.52,36.46,36.51,67700.0,25.3296,25.3643,25.3226,25.3574,67700.0
2009-09-14 11:00:00,36.51,36.54,36.5,36.52,36300.0,25.3574,25.3782,25.3504,25.3643,36300.0
2009-09-14 11:05:00,36.53,36.57,36.51,36.54,56000.0,25.3713,25.399,25.3574,25.3782,56000.0
2009-09-14 11:10:00,36.54,36.55,36.51,36.54,29200.0,25.3782,25.3851,25.3574,25.3782,29200.0
2009-09-14 11:15:00,36.54,36.56,36.53,36.55,43900.0,25.3782,25.3921,25.3713,25.3851,43900.0
2009-09-14 11:20:00,36.55,36.55,36.47,36.47,51000.0,25.3851,25.3851,25.3296,25.3296,51000.0
2009-09-14 11:25:00,36.47,36.54,36.46,36.54,34100.0,25.3296,25.3782,25.3226,25.3782,34100.0
2009-09-14 11:30:00,36.53,36.55,36.51,36.54,48300.0,25.3713,25.3851,25.3574,25.3782,48300.0
2009-09-14 11:35:00,36.55,36.56,36.53,36.54,54000.0,25.3851,25.3921,25.3713,25.3782,54000.0
2009-09-14 11:40:00,36.54,36.54,36.5,36.54,33200.0,25.3782,25.3782,25.3504,25.3782,33200.0
2009-09-14 11:45:00,36.53,36.54,36.47,36.48,78600.0,25.3713,25.3782,25.3296,25.3365,78600.0
2009-09-14 11:50:00,36.47,36.52,36.47,36.5,56100.0,25.3296,25.3643,25.3296,25.3504,56100.0
2009-09-14 11:55:00,36.49,36.51,36.48,36.5,26100.0,25.3435,25.3574,25.3365,25.3504,26100.0
2009-09-14 12:00:00,36.49,36.51,36.49,36.5,25700.0,25.3435,25.3574,25.3435,25.3504,25700.0
2009-09-14 12:05:00,36.5,36.51,36.49,36.5,28900.0,25.3504,25.3574,25.3435,25.3504,28900.0
2009-09-14 12:10:00,36.5,36.5,36.49,36.5,28100.0,25.3504,25.3504,25.3435,25.3504,28100.0
2009-09-14 12:15:00,36.49,36.5,36.49,36.49,38500.0,25.3435,25.3504,25.3435,25.3435,38500.0
2009-09-14 12:20:00,36.49,36.49,36.48,36.49,19200.0,25.3435,25.3435,25.3365,25.3435,19200.0
2009-09-14 12:25:00,36.48,36.5,36.48,36.49,17000.0,25.3365,25.3504,25.3365,25.3435,17000.0
2009-09-14 12:30:00,36.49,36.5,36.48,36.48,32600.0,25.3435,25.3504,25.3365,25.3365,32600.0
2009-09-14 12:35:00,36.49,36.49,36.48,36.48,25900.0,25.3435,25.3435,25.3365,25.3365,25900.0
2009-09-14 12:40:00,36.48,36.49,36.47,36.48,39600.0,25.3365,25.3435,25.3296,25.3365,39600.0
2009-09-14 12:45:00,36.47,36.5,36.46,36.5,54800.0,25.3296,25.3504,25.3226,25.3504,54800.0
2009-09-14 12:50:00,36.49,36.5,36.49,36.5,30900.0,25.3435,25.3504,25.3435,25.3504,30900.0
2009-09-14 12:55:00,36.5,36.5,36.49,36.5,32100.0,25.3504,25.3504,25.3435,25.3504,32100.0
2009-09-14 13:00:00,36.49,36.5,36.45,36.45,79100.0,25.3435,25.3504,25.3157,25.3157,79100.0
2009-09-14 13:05:00,36.46,36.49,36.45,36.48,30300.0,25.3226,25.3435,25.3157,25.3365,30300.0
2009-09-14 13:10:00,36.48,36.5,36.48,36.5,28900.0,25.3365,25.3504,25.3365,25.3504,28900.0
2009-09-14 13:15:00,36.5,36.5,36.45,36.47,53200.0,25.3504,25.3504,25.3157,25.3296,53200.0
2009-09-14 13:20:00,36.47,36.49,36.46,36.48,23400.0,25.3296,25.3435,25.3226,25.3365,23400.0
2009-09-14 13:25:00,36.48,36.5,36.46,36.47,103600.0,25.3365,25.3504,25.3226,25.3296,103600.0
2009-09-14 13:30:00,36.47,36.5,36.47,36.48,26600.0,25.3296,25.3504,25.3296,25.3365,26600.0
2009-09-14 13:35:00,36.48,36.5,36.47,36.5,79600.0,25.3365,25.3504,25.3296,25.3504,79600.0
2009-09-14 13:40:00,36.5,36.53,36.49,36.49,57400.0,25.3504,25.3713,25.3435,25.3435,57400.0
2009-09-14 13:45:00,36.49,36.5,36.48,36.49,50900.0,25.3435,25.3504,25.3365,25.3435,50900.0
2009-09-14 13:50:00,36.48,36.51,36.47,36.5,97800.0,25.3365,25.3574,25.3296,25.3504,97800.0
2009-09-14 13:55:00,36.49,36.5,36.47,36.49,58800.0,25.3435,25.3504,25.3296,25.3435,58800.0
2009-09-14 14:00:00,36.49,36.5,36.47,36.5,43100.0,25.3435,25.3504,25.3296,25.3504,43100.0
2009-09-14 14:05:00,36.49,36.5,36.49,36.5,36100.0,25.3435,25.3504,25.3435,25.3504,36100.0
2009-09-14 14:10:00,36.5,36.51,36.48,36.48,119000.0,25.3504,25.3574,25.3365,25.3365,119000.0
2009-09-14 14:15:00,36.48,36.49,36.47,36.48,43200.0,25.3365,25.3435,25.3296,25.3365,43200.0
2009-09-14 14:20:00,36.48,36.49,36.48,36.48,23700.0,25.3365,25.3435,25.3365,25.3365,23700.0
2009-09-14 14:25:00,36.49,36.57,36.48,36.56,126700.0,25.3435,25.399,25.3365,25.3921,126700.0
2009-09-14 14:30:00,36.55,36.58,36.51,36.55,88300.0,25.3851,25.406,25.3574,25.3851,88300.0
2009-09-14 14:35:00,36.54,36.55,36.49,36.5,86800.0,25.3782,25.3851,25.3435,25.3504,86800.0
2009-09-14 14:40:00,36.5,36.51,36.48,36.48,142300.0,25.3504,25.3574,25.3365,25.3365,142300.0
2009-09-14 14:45:00,36.49,36.52,36.48,36.49,143100.0,25.3435,25.3643,25.3365,25.3435,143100.0
2009-09-14 14:50:00,36.48,36.51,36.48,36.49,177000.0,25.3365,25.3574,25.3365,25.3435,177000.0
2009-09-14 14:55:00,36.49,36.54,36.48,36.52,144100.0,25.3435,25.3782,25.3365,25.3643,144100.0
2009-09-14 15:00:00,36.51,36.52,36.46,36.48,192100.0,25.3574,25.3643,25.3226,25.3365,192100.0
2009-09-14 15:05:00,36.49,36.5,36.48,36.49,120400.0,25.3435,25.3504,25.3365,25.3435,120400.0
2009-09-14 15:10:00,36.49,36.49,36.48,36.48,37700.0,25.3435,25.3435,25.3365,25.3365,37700.0
2009-09-14 15:15:00,36.49,36.51,36.48,36.49,123700.0,25.3435,25.3574,25.3365,25.3435,123700.0
2009-09-14 15:20:00,36.49,36.5,36.47,36.47,245100.0,25.3435,25.3504,25.3296,25.3296,245100.0
2009-09-14 15:25:00,36.48,36.48,36.44,36.47,170300.0,25.3365,25.3365,25.3087,25.3296,170300.0
2009-09-14 15:30:00,36.47,36.5,36.47,36.48,112300.0,25.3296,25.3504,25.3296,25.3365,112300.0
2009-09-14 15:35:00,36.48,36.51,36.47,36.5,135600.0,25.3365,25.3574,25.3296,25.3504,135600.0
2009-09-14 15:40:00,36.49,36.56,36.49,36.55,270300.0,25.3435,25.3921,25.3435,25.3851,270300.0
2009-09-14 15:45:00,36.55,36.55,36.53,36.54,125200.0,25.3851,25.3851,25.3713,25.3782,125200.0
2009-09-14 15:50:00,36.54,36.56,36.53,36.56,220400.0,25.3782,25.3921,25.3713,25.3921,220400.0
2009-09-14 15:55:00,36.56,36.56,36.53,36.53,211200.0,25.3921,25.3921,25.3713,25.3713,211200.0
2009-09-15 09:30:00,36.61,36.7,36.61,36.68,283400.0,25.4268,25.4893,25.4268,25.4754,283400.0
2009-09-15 09:35:00,36.68,36.72,36.53,36.53,192600.0,25.4754,25.5032,25.3713,25.3713,192600.0
2009-09-15 09:40:00,36.54,36.62,36.5,36.57,162600.0,25.3782,25.4338,25.3504,25.399,162600.0
2009-09-15 09:45:00,36.57,36.59,36.49,36.49,104700.0,25.399,25.4129,25.3435,25.3435,104700.0
2009-09-15 09:50:00,36.49,36.51,36.43,36.43,120400.0,25.3435,25.3574,25.3018,25.3018,120400.0
2009-09-15 09:55:00,36.43,36.46,36.41,36.46,87000.0,25.3018,25.3226,25.2879,25.3226,87000.0
2009-09-15 10:00:00,36.46,36.47,36.26,36.31,198300.0,25.3226,25.3296,25.1837,25.2185,198300.0
2009-09-15 10:05:00,36.31,36.38,36.31,36.37,102000.0,25.2185,25.2671,25.2185,25.2601,102000.0
2009-09-15 10:10:00,36.37,36.38,36.27,36.27,83700.0,25.2601,25.2671,25.1907,25.1907,83700.0
2009-09-15 10:15:00,36.27,36.3,36.22,36.22,113000.0,25.1907,25.2115,25.156,25.156,113000.0
2009-09-15 10:20:00,36.22,36.34,36.2,36.33,114300.0,25.156,25.2393,25.1421,25.2323,114300.0
2009-09-15 10:25:00,36.34,36.51,36.32,36.5,155100.0,25.2393,25.3574,25.2254,25.3504,155100.0
2009-09-15 10:30:00,36.5,36.51,36.36,36.38,181000.0,25.3504,25.3574,25.2532,25.2671,181000.0
2009-09-15 10:35:00,36.38,36.45,36.37,36.44,39200.0,25.2671,25.3157,25.2601,25.3087,39200.0
2009-09-15 10:40:00,36.43,36.5,36.42,36.5,58200.0,25.3018,25.3504,25.2949,25.3504,58200.0
2009-09-15 10:45:00,36.49,36.55,36.49,36.5,100200.0,25.3435,25.3851,25.3435,25.3504,100200.0
2009-09-15 10:50:00,36.5,36.53,36.49,36.5,69300.0,25.3504,25.3713,25.3435,25.3504,69300.0
2009-09-15 10:55:00,36.49,36.54,36.48,36.52,58500.0,25.3435,25.3782,25.3365,25.3643,58500.0
2009-09-15 11:00:00,36.53,36.57,36.45,36.5,138700.0,25.3713,25.399,25.3157,25.3504,138700.0
2009-09-15 11:05:00,36.5,36.53,36.48,36.5,66000.0,25.3504,25.3713,25.3365,25.3504,66000.0
2009-09-15 11:10:00,36.5,36.5,36.46,36.46,57100.0,25.3504,25.3504,25.3226,25.3226,57100.0
2009-09-15 11:15:00,36.47,36.47,36.4,36.45,102900.0,25.3296,25.3296,25.281,25.3157,102900.0
2009-09-15 11:20:00,36.46,36.49,36.45,36.48,62400.0,25.3226,25.3435,25.3157,25.3365,62400.0
2009-09-15 11:25:00,36.48,36.51,36.45,36.5,113700.0,25.3365,25.3574,25.3157,25.3504,113700.0
2009-09-15 11:30:00,36.49,36.53,36.49,36.52,85400.0,25.3435,25.3713,25.3435,25.3643,85400.0
2009-09-15 11:35:00,36.52,36.6,36.52,36.59,126000.0,25.3643,25.4199,25.3643,25.4129,126000.0
2009-09-15 11:40:00,36.59,36.59,36.54,36.56,42800.0,25.4129,25.4129,25.3782,25.3921,42800.0
2009-09-15 11:45:00,36.56,36.57,36.5,36.55,93800.0,25.3921,25.399,25.3504,25.3851,93800.0
2009-09-15 11:50:00,36.56,36.58,36.51,36.54,91100.0,25.3921,25.406,25.3574,25.3782,91100.0
2009-09-15 11:55:00,36.53,36.62,36.53,36.59,67700.0,25.3713,25.4338,25.3713,25.4129,67700.0
2009-09-15 12:00:00,36.59,36.6,36.52,36.56,65400.0,25.4129,25.4199,25.3643,25.3921,65400.0
2009-09-15 12:05:00,36.57,36.6,36.55,36.6,51900.0,25.399,25.4199,25.3851,25.4199,51900.0
2009-09-15 12:10:00,36.61,36.64,36.6,36.63,54600.0,25.4268,25.4477,25.4199,25.4407,54600.0
2009-09-15 12:15:00,36.64,36.65,36.55,36.59,85900.0,25.4477,25.4546,25.3851,25.4129,85900.0
2009-09-15 12:20:00,36.59,36.59,36.56,36.58,32200.0,25.4129,25.4129,25.3921,25.406,32200.0
2009-09-15 12:25:00,36.58,36.58,36.55,36.55,17100.0,25.406,25.406,25.3851,25.3851,17100.0
2009-09-15 12:30:00,36.56,36.56,36.51,36.52,53500.0,25.3921,25.3921,25.3574,25.3643,53500.0
2009-09-15 12:35:00,36.53,36.53,36.5,36.5,25800.0,25.3713,25.3713,25.3504,25.3504,25800.0
2009-09-15 12:40:00,36.5,36.55,36.5,36.54,35900.0,25.3504,25.3851,25.3504,25.3782,35900.0
2009-09-15 12:45:00,36.55,36.56,36.54,36.56,72300.0,25.3851,25.3921,25.3782,25.3921,72300.0
2009-09-15 12:50:00,36.56,36.57,36.5,36.5,69700.0,25.3921,25.399,25.3504,25.3504,69700.0
2009-09-15 12:55:00,36.5,36.52,36.49,36.5,47700.0,25.3504,25.3643,25.3435,25.3504,47700.0
2009-09-15 13:00:00,36.51,36.53,36.5,36.5,45900.0,25.3574,25.3713,25.3504,25.3504,45900.0
2009-09-15 13:05:00,36.5,36.51,36.5,36.51,27900.0,25.3504,25.3574,25.3504,25.3574,27900.0
2009-09-15 13:10:00,36.5,36.51,36.48,36.48,216300.0,25.3504,25.3574,25.3365,25.3365,216300.0
2009-09-15 13:15:00,36.49,36.49,36.46,36.46,39500.0,25.3435,25.3435,25.3226,25.3226,39500.0
2009-09-15 13:20:00,36.46,36.48,36.44,36.45,57800.0,25.3226,25.3365,25.3087,25.3157,57800.0
2009-09-15 13:25:00,36.46,36.48,36.42,36.47,67300.0,25.3226,25.3365,25.2949,25.3296,67300.0
2009-09-15 13:30:00,36.48,36.49,36.47,36.48,23000.0,25.3365,25.3435,25.3296,25.3365,23000.0
2009-09-15 13:35:00,36.48,36.5,36.47,36.49,16200.0,25.3365,25.3504,25.3296,25.3435,16200.0
2009-09-15 13:40:00,36.5,36.5,36.49,36.5,29800.0,25.3504,25.3504,25.3435,25.3504,29800.0
2009-09-15 13:45:00,36.5,36.51,36.49,36.5,32600.0,25.3504,25.3574,25.3435,25.3504,32600.0
2009-09-15 13:50:00,36.5,36.51,36.49,36.5,65400.0,25.3504,25.3574,25.3435,25.3504,65400.0
2009-09-15 13:55:00,36.5,36.51,36.47,36.47,53800.0,25.3504,25.3574,25.3296,25.3296,53800.0
2009-09-15 14:00:00,36.47,36.48,36.45,36.45,39900.0,25.3296,25.3365,25.3157,25.3157,39900.0
2009-09-15 14:05:00,36.45,36.46,36.43,36.44,51600.0,25.3157,25.3226,25.3018,25.3087,51600.0
2009-09-15 14:10:00,36.45,36.45,36.44,36.44,27700.0,25.3157,25.3157,25.3087,25.3087,27700.0
2009-09-15 14:15:00,36.45,36.45,36.42,36.44,76200.0,25.3157,25.3157,25.2949,25.3087,76200.0
2009-09-15 14:20:00,36.44,36.46,36.44,36.44,209200.0,25.3087,25.3226,25.3087,25.3087,209200.0
2009-09-15 14:25:00,36.45,36.45,36.44,36.45,59200.0,25.3157,25.3157,25.3087,25.3157,59200.0
2009-09-15 14:30:00,36.45,36.46,36.39,36.39,148100.0,25.3157,25.3226,25.274,25.274,148100.0
2009-09-15 14:35:00,36.39,36.4,36.33,36.36,161000.0,25.274,25.281,25.2323,25.2532,161000.0
2009-09-15 14:40:00,36.35,36.37,36.33,36.33,75900.0,25.2462,25.2601,25.2323,25.2323,75900.0
2009-09-15 14:45:00,36.34,36.34,36.3,36.31,105000.0,25.2393,25.2393,25.2115,25.2185,105000.0
2009-09-15 14:50:00,36.3,36.32,36.29,36.29,72300.0,25.2115,25.2254,25.2046,25.2046,72300.0
2009-09-15 14:55:00,36.3,36.32,36.29,36.31,114000.0,25.2115,25.2254,25.2046,25.2185,114000.0
2009-09-15 15:00:00,36.31,36.33,36.3,36.3,84800.0,25.2185,25.2323,25.2115,25.2115,84800.0
2009-09-15 15:05:00,36.3,36.35,36.3,36.35,87200.0,25.2115,25.2462,25.2115,25.2462,87200.0
2009-09-15 15:10:00,36.35,36.39,36.35,36.38,134600.0,25.2462,25.274,25.2462,25.2671,134600.0
2009-09-15 15:15:00,36.38,36.38,36.34,36.35,78200.0,25.2671,25.2671,25.2393,25.2462,78200.0
2009-09-15 15:20:00,36.35,36.46,36.34,36.45,147700.0,25.2462,25.3226,25.2393,25.3157,147700.0
2009-09-15 15:25:00,36.44,36.45,36.42,36.44,87400.0,25.3087,25.3157,25.2949,25.3087,87400.0
2009-09-15 15:30:00,36.45,36.45,36.38,36.38,153300.0,25.3157,25.3157,25.2671,25.2671,153300.0
2009-09-15 15:35:00,36.38,36.41,36.38,36.39,90100.0,25.2671,25.2879,25.2671,25.274,90100.0
2009-09-15 15:40:00,36.39,36.4,36.31,36.31,303200.0,25.274,25.281,25.2185,25.2185,303200.0
2009-09-15 15:45:00,36.32,36.41,36.31,36.4,211600.0,25.2254,25.2879,25.2185,25.281,211600.0
2009-09-15 15:50:00,36.4,36.45,36.39,36.45,163400.0,25.281,25.3157,25.274,25.3157,163400.0
2009-09-15 15:55:00,36.45,36.47,36.43,36.43,406200.0,25.3157,25.3296,25.3018,25.3018,406200.0
2009-09-16 09:30:00,36.47,36.78,36.45,36.74,244100.0,25.3296,25.5449,25.3157,25.5171,244100.0
2009-09-16 09:35:00,36.75,36.75,36.64,36.66,154200.0,25.5241,25.5241,25.4477,25.4615,154200.0
2009-09-16 09:40:00,36.65,36.7,36.5,36.55,230100.0,25.4546,25.4893,25.3504,25.3851,230100.0
2009-09-16 09:45:00,36.55,36.58,36.4,36.57,175400.0,25.3851,25.406,25.281,25.399,175400.0
2009-09-16 09:50:00,36.57,36.59,36.45,36.5,134300.0,25.399,25.4129,25.3157,25.3504,134300.0
2009-09-16 09:55:00,36.49,36.58,36.46,36.54,205300.0,25.3435,25.406,25.3226,25.3782,205300.0
2009-09-16 10:00:00,36.55,36.63,36.51,36.62,123400.0,25.3851,25.4407,25.3574,25.4338,123400.0
2009-09-16 10:05:00,36.62,36.66,36.62,36.64,56700.0,25.4338,25.4615,25.4338,25.4477,56700.0
2009-09-16 10:10:00,36.65,36.65,36.59,36.62,98900.0,25.4546,25.4546,25.4129,25.4338,98900.0
2009-09-16 10:15:00,36.62,36.65,36.61,36.62,112000.0,25.4338,25.4546,25.4268,25.4338,112000.0
2009-09-16 10:20:00,36.62,36.64,36.57,36.58,129300.0,25.4338,25.4477,25.399,25.406,129300.0
2009-09-16 10:25:00,36.58,36.61,36.52,36.55,78400.0,25.406,25.4268,25.3643,25.3851,78400.0
2009-09-16 10:30:00,36.55,36.62,36.5,36.51,123700.0,25.3851,25.4338,25.3504,25.3574,123700.0
2009-09-16 10:35:00,36.52,36.53,36.46,36.49,66800.0,25.3643,25.3713,25.3226,25.3435,66800.0
2009-09-16 10:40:00,36.49,36.51,36.46,36.49,87800.0,25.3435,25.3574,25.3226,25.3435,87800.0
2009-09-16 10:45:00,36.49,36.52,36.46,36.49,49400.0,25.3435,25.3643,25.3226,25.3435,49400.0
2009-09-16 10:50:00,36.5,36.51,36.49,36.49,84800.0,25.3504,25.3574,25.3435,25.3435,84800.0
2009-09-16 10:55:00,36.49,36.5,36.47,36.49,33600.0,25.3435,25.3504,25.3296,25.3435,33600.0
2009-09-16 11:00:00,36.5,36.51,36.48,36.5,60100.0,25.3504,25.3574,25.3365,25.3504,60100.0
2009-09-16 11:05:00,36.49,36.5,36.45,36.48,70900.0,25.3435,25.3504,25.3157,25.3365,70900.0
2009-09-16 11:10:00,36.49,36.5,36.48,36.48,35800.0,25.3435,25.3504,25.3365,25.3365,35800.0
2009-09-16 11:15:00,36.48,36.51,36.48,36.5,56700.0,25.3365,25.3574,25.3365,25.3504,56700.0
2009-09-16 11:20:00,36.5,36.53,36.5,36.51,58500.0,25.3504,25.3713,25.3504,25.3574,58500.0
2009-09-16 11:25:00,36.5,36.56,36.5,36.52,114600.0,25.3504,25.3921,25.3504,25.3643,114600.0
2009-09-16 11:30:00,36.52,36.56,36.48,36.5,187800.0,25.3643,25.3921,25.3365,25.3504,187800.0
2009-09-16 11:35:00,36.49,36.5,36.49,36.49,45600.0,25.3435,25.3504,25.3435,25.3435,45600.0
2009-09-16 11:40:00,36.5,36.52,36.48,36.49,116400.0,25.3504,25.3643,25.3365,25.3435,116400.0
2009-09-16 11:45:00,36.49,36.49,36.43,36.43,76800.0,25.3435,25.3435,25.3018,25.3018,76800.0
2009-09-16 11:50:00,36.43,36.47,36.43,36.47,62800.0,25.3018,25.3296,25.3018,25.3296,62800.0
2009-09-16 11:55:00,36.47,36.51,36.46,36.49,82900.0,25.3296,25.3574,25.3226,25.3435,82900.0
2009-09-16 12:00:00,36.49,36.54,36.49,36.51,99200.0,25.3435,25.3782,25.3435,25.3574,99200.0
2009-09-16 12:05:00,36.51,36.58,36.49,36.56,105000.0,25.3574,25.406,25.3435,25.3921,105000.0
2009-09-16 12:10:00,36.57,36.58,36.54,36.58,43600.0,25.399,25.406,25.3782,25.406,43600.0
2009-09-16 12:15:00,36.58,36.58,36.53,36.53,104200.0,25.406,25.406,25.3713,25.3713,104200.0
2009-09-16 12:20:00,36.54,36.56,36.52,36.56,79300.0,25.3782,25.3921,25.3643,25.3921,79300.0
2009-09-16 12:25:00,36.56,36.57,36.51,36.52,92300.0,25.3921,25.399,25.3574,25.3643,92300.0
2009-09-16 12:30:00,36.52,36.56,36.5,36.53,80600.0,25.3643,25.3921,25.3504,25.3713,80600.0
2009-09-16 12:35:00,36.53,36.58,36.53,36.55,69300.0,25.3713,25.406,25.3713,25.3851,69300.0
2009-09-16 12:40:00,36.55,36.56,36.51,36.55,92600.0,25.3851,25.3921,25.3574,25.3851,92600.0
2009-09-16 12:45:00,36.55,36.57,36.52,36.53,151100.0,25.3851,25.399,25.3643,25.3713,151100.0
2009-09-16 12:50:00,36.53,36.56,36.5,36.56,120900.0,25.3713,25.3921,25.3504,25.3921,120900.0
2009-09-16 12:55:00,36.56,36.56,36.54,36.54,68800.0,25.3921,25.3921,25.3782,25.3782,68800.0
2009-09-16 13:00:00,36.55,36.6,36.54,36.57,63500.0,25.3851,25.4199,25.3782,25.399,63500.0
2009-09-16 13:05:00,36.58,36.6,36.57,36.59,32900.0,25.406,25.4199,25.399,25.4129,32900.0
2009-09-16 13:10:00,36.59,36.6,36.57,36.6,29000.0,25.4129,25.4199,25.399,25.4199,29000.0
2009-09-16 13:15:00,36.6,36.6,36.59,36.59,42400.0,25.4199,25.4199,25.4129,25.4129,42400.0
2009-09-16 13:20:00,36.6,36.63,36.58,36.63,163900.0,25.4199,25.4407,25.406,25.4407,163900.0
2009-09-16 13:25:00,36.64,36.64,36.61,36.63,56300.0,25.4477,25.4477,25.4268,25.4407,56300.0
2009-09-16 13:30:00,36.62,36.64,36.58,36.6,84800.0,25.4338,25.4477,25.406,25.4199,84800.0
2009-09-16 13:35:00,36.59,36.6,36.56,36.58,56000.0,25.4129,25.4199,25.3921,25.406,56000.0
2009-09-16 13:40:00,36.59,36.6,36.54,36.55,127800.0,25.4129,25.4199,25.3782,25.3851,127800.0
2009-09-16 13:45:00,36.55,36.56,36.53,36.55,61800.0,25.3851,25.3921,25.3713,25.3851,61800.0
2009-09-16 13:50:00,36.54,36.6,36.54,36.6,46900.0,25.3782,25.4199,25.3782,25.4199,46900.0
2009-09-16 13:55:00,36.59,36.6,36.54,36.56,84800.0,25.4129,25.4199,25.3782,25.3921,84800.0
2009-09-16 14:00:00,36.57,36.59,36.56,36.59,115300.0,25.399,25.4129,25.3921,25.4129,115300.0
2009-09-16 14:05:00,36.59,36.59,36.54,36.58,95400.0,25.4129,25.4129,25.3782,25.406,95400.0
2009-09-16 14:10:00,36.59,36.6,36.58,36.59,71000.0,25.4129,25.4199,25.406,25.4129,71000.0
2009-09-16 14:15:00,36.59,36.65,36.58,36.64,55300.0,25.4129,25.4546,25.406,25.4477,55300.0
2009-09-16 14:20:00,36.65,36.7,36.64,36.7,32700.0,25.4546,25.4893,25.4477,25.4893,32700.0
2009-09-16 14:25:00,36.7,36.71,36.69,36.71,41700.0,25.4893,25.4963,25.4824,25.4963,41700.0
2009-09-16 14:30:00,36.71,36.76,36.7,36.74,59000.0,25.4963,25.531,25.4893,25.5171,59000.0
2009-09-16 14:35:00,36.74,36.78,36.73,36.77,93000.0,25.5171,25.5449,25.5102,25.5379,93000.0
2009-09-16 14:40:00,36.78,36.8,36.77,36.77,61400.0,25.5449,25.5588,25.5379,25.5379,61400.0
2009-09-16 14:45:00,36.78,36.8,36.76,36.8,52500.0,25.5449,25.5588,25.531,25.5588,52500.0
2009-09-16 14:50:00,36.79,36.84,36.79,36.81,108600.0,25.5518,25.5866,25.5518,25.5657,108600.0
2009-09-16 14:55:00,36.81,36.83,36.8,36.82,69800.0,25.5657,25.5796,25.5588,25.5727,69800.0
2009-09-16 15:00:00,36.82,36.83,36.78,36.83,82200.0,25.5727,25.5796,25.5449,25.5796,82200.0
2009-09-16 15:05:00,36.83,36.85,36.81,36.82,85000.0,25.5796,25.5935,25.5657,25.5727,85000.0
2009-09-16 15:10:00,36.81,36.88,36.81,36.87,86500.0,25.5657,25.6143,25.5657,25.6074,86500.0
2009-09-16 15:15:00,36.87,36.9,36.85,36.88,93300.0,25.6074,25.6282,25.5935,25.6143,93300.0
2009-09-16 15:20:00,36.89,36.91,36.87,36.89,70700.0,25.6213,25.6352,25.6074,25.6213,70700.0
2009-09-16 15:25:00,36.89,36.9,36.87,36.9,44400.0,25.6213,25.6282,25.6074,25.6282,44400.0
2009-09-16 15:30:00,36.9,36.9,36.78,36.82,160200.0,25.6282,25.6282,25.5449,25.5727,160200.0
2009-09-16 15:35:00,36.81,36.85,36.81,36.84,175300.0,25.5657,25.5935,25.5657,25.5866,175300.0
2009-09-16 15:40:00,36.84,36.87,36.84,36.87,146800.0,25.5866,25.6074,25.5866,25.6074,146800.0
2009-09-16 15:45:00,36.87,36.9,36.87,36.9,75600.0,25.6074,25.6282,25.6074,25.6282,75600.0
2009-09-16 15:50:00,36.89,36.93,36.89,36.9,207500.0,25.6213,25.6491,25.6213,25.6282,207500.0
2009-09-16 15:55:00,36.9,36.94,36.88,36.94,256800.0,25.6282,25.656,25.6143,25.656,256800.0
2009-09-17 09:30:00,36.88,36.96,36.77,36.77,209700.0,25.6143,25.6699,25.5379,25.5379,209700.0
2009-09-17 09:35:00,36.78,36.99,36.68,36.89,220700.0,25.5449,25.6907,25.4754,25.6213,220700.0
2009-09-17 09:40:00,36.9,36.96,36.75,36.8,184300.0,25.6282,25.6699,25.5241,25.5588,184300.0
2009-09-17 09:45:00,36.81,36.87,36.72,36.77,125000.0,25.5657,25.6074,25.5032,25.5379,125000.0
2009-09-17 09:50:00,36.78,36.96,36.76,36.95,141500.0,25.5449,25.6699,25.531,25.663,141500.0
2009-09-17 09:55:00,36.96,37.0,36.86,36.96,254700.0,25.6699,25.6977,25.6005,25.6699,254700.0
2009-09-17 10:00:00,36.96,37.0,36.86,36.92,413500.0,25.6699,25.6977,25.6005,25.6421,413500.0
2009-09-17 10:05:00,36.92,37.0,36.88,36.88,283200.0,25.6421,25.6977,25.6143,25.6143,283200.0
2009-09-17 10:10:00,36.89,36.9,36.8,36.8,173600.0,25.6213,25.6282,25.5588,25.5588,173600.0
2009-09-17 10:15:00,36.8,36.81,36.73,36.77,229000.0,25.5588,25.5657,25.5102,25.5379,229000.0
2009-09-17 10:20:00,36.77,36.77,36.62,36.63,328600.0,25.5379,25.5379,25.4338,25.4407,328600.0
2009-09-17 10:25:00,36.63,36.65,36.56,36.63,175000.0,25.4407,25.4546,25.3921,25.4407,175000.0
2009-09-17 10:30:00,36.63,36.71,36.57,36.57,278500.0,25.4407,25.4963,25.399,25.399,278500.0
2009-09-17 10:35:00,36.58,36.65,36.56,36.6,153000.0,25.406,25.4546,25.3921,25.4199,153000.0
2009-09-17 10:40:00,36.61,36.72,36.6,36.7,90100.0,25.4268,25.5032,25.4199,25.4893,90100.0
2009-09-17 10:45:00,36.7,36.74,36.65,36.7,103900.0,25.4893,25.5171,25.4546,25.4893,103900.0
2009-09-17 10:50:00,36.71,36.8,36.71,36.77,104400.0,25.4963,25.5588,25.4963,25.5379,104400.0
2009-09-17 10:55:00,36.78,36.79,36.74,36.78,55800.0,25.5449,25.5518,25.5171,25.5449,55800.0
2009-09-17 11:00:00,36.79,36.82,36.76,36.76,68100.0,25.5518,25.5727,25.531,25.531,68100.0
2009-09-17 11:05:00,36.77,36.78,36.74,36.74,37100.0,25.5379,25.5449,25.5171,25.5171,37100.0
2009-09-17 11:10:00,36.75,36.79,36.74,36.77,66400.0,25.5241,25.5518,25.5171,25.5379,66400.0
2009-09-17 11:15:00,36.77,36.81,36.76,36.77,160300.0,25.5379,25.5657,25.531,25.5379,160300.0
2009-09-17 11:20:00,36.77,36.88,36.76,36.85,103200.0,25.5379,25.6143,25.531,25.5935,103200.0
2009-09-17 11:25:00,36.86,36.92,36.85,36.91,79200.0,25.6005,25.6421,25.5935,25.6352,79200.0
2009-09-17 11:30:00,36.9,36.9,36.83,36.88,66200.0,25.6282,25.6282,25.5796,25.6143,66200.0
2009-09-17 11:35:00,36.88,36.88,36.76,36.76,64000.0,25.6143,25.6143,25.531,25.531,64000.0
2009-09-17 11:40:00,36.77,36.89,36.76,36.85,58700.0,25.5379,25.6213,25.531,25.5935,58700.0
2009-09-17 11:45:00,36.86,36.86,36.8,36.82,90100.0,25.6005,25.6005,25.5588,25.5727,90100.0
2009-09-17 11:50:00,36.8,36.82,36.73,36.75,111000.0,25.5588,25.5727,25.5102,25.5241,111000.0
2009-09-17 11:55:00,36.75,36.78,36.72,36.75,127900.0,25.5241,25.5449,25.5032,25.5241,127900.0
2009-09-17 12:00:00,36.75,36.8,36.74,36.8,350200.0,25.5241,25.5588,25.5171,25.5588,350200.0
2009-09-17 12:05:00,36.79,36.81,36.76,36.79,125600.0,25.5518,25.5657,25.531,25.5518,125600.0
2009-09-17 12:10:00,36.8,36.81,36.75,36.77,73500.0,25.5588,25.5657,25.5241,25.5379,73500.0
2009-09-17 12:15:00,36.77,36.83,36.74,36.74,91300.0,25.5379,25.5796,25.5171,25.5171,91300.0
2009-09-17 12:20:00,36.74,36.82,36.71,36.81,62400.0,25.5171,25.5727,25.4963,25.5657,62400.0
2009-09-17 12:25:00,36.81,36.85,36.79,36.83,72300.0,25.5657,25.5935,25.5518,25.5796,72300.0
2009-09-17 12:30:00,36.83,36.86,36.79,36.82,84200.0,25.5796,25.6005,25.5518,25.5727,84200.0
2009-09-17 12:35:00,36.82,36.82,36.74,36.76,50600.0,25.5727,25.5727,25.5171,25.531,50600.0
2009-09-17 12:40:00,36.76,36.77,36.71,36.72,61200.0,25.531,25.5379,25.4963,25.5032,61200.0
2009-09-17 12:45:00,36.71,36.75,36.67,36.74,155100.0,25.4963,25.5241,25.4685,25.5171,155100.0
2009-09-17 12:50:00,36.74,36.8,36.74,36.78,64000.0,25.5171,25.5588,25.5171,25.5449,64000.0
2009-09-17 12:55:00,36.78,36.82,36.76,36.77,55900.0,25.5449,25.5727,25.531,25.5379,55900.0
2009-09-17 13:00:00,36.77,36.78,36.72,36.73,85000.0,25.5379,25.5449,25.5032,25.5102,85000.0
2009-09-17 13:05:00,36.74,36.74,36.69,36.7,107700.0,25.5171,25.5171,25.4824,25.4893,107700.0
2009-09-17 13:10:00,36.7,36.7,36.65,36.65,66100.0,25.4893,25.4893,25.4546,25.4546,66100.0
2009-09-17 13:15:00,36.65,36.66,36.63,36.63,121600.0,25.4546,25.4615,25.4407,25.4407,121600.0
2009-09-17 13:20:00,36.63,36.64,36.56,36.57,109200.0,25.4407,25.4477,25.3921,25.399,109200.0
2009-09-17 13:25:00,36.57,36.58,36.49,36.52,152700.0,25.399,25.406,25.3435,25.3643,152700.0
2009-09-17 13:30:00,36.53,36.53,36.5,36.51,86300.0,25.3713,25.3713,25.3504,25.3574,86300.0
2009-09-17 13:35:00,36.53,36.53,36.5,36.51,76800.0,25.3713,25.3713,25.3504,25.3574,76800.0
2009-09-17 13:40:00,36.5,36.51,36.48,36.49,118300.0,25.3504,25.3574,25.3365,25.3435,118300.0
2009-09-17 13:45:00,36.5,36.51,36.49,36.5,53000.0,25.3504,25.3574,25.3435,25.3504,53000.0
2009-09-17 13:50:00,36.5,36.52,36.49,36.51,170000.0,25.3504,25.3643,25.3435,25.3574,170000.0
2009-09-17 13:55:00,36.51,36.52,36.49,36.5,96300.0,25.3574,25.3643,25.3435,25.3504,96300.0
2009-09-17 14:00:00,36.51,36.52,36.48,36.49,93000.0,25.3574,25.3643,25.3365,25.3435,93000.0
2009-09-17 14:05:00,36.51,36.55,36.5,36.52,91800.0,25.3574,25.3851,25.3504,25.3643,91800.0
2009-09-17 14:10:00,36.52,36.53,36.51,36.51,72000.0,25.3643,25.3713,25.3574,25.3574,72000.0
2009-09-17 14:15:00,36.52,36.52,36.46,36.51,221500.0,25.3643,25.3643,25.3226,25.3574,221500.0
2009-09-17 14:20:00,36.51,36.54,36.5,36.54,47700.0,25.3574,25.3782,25.3504,25.3782,47700.0
2009-09-17 14:25:00,36.54,36.57,36.52,36.52,110500.0,25.3782,25.399,25.3643,25.3643,110500.0
2009-09-17 14:30:00,36.52,36.53,36.49,36.5,221100.0,25.3643,25.3713,25.3435,25.3504,221100.0
2009-09-17 14:35:00,36.5,36.5,36.43,36.44,84000.0,25.3504,25.3504,25.3018,25.3087,84000.0
2009-09-17 14:40:00,36.43,36.46,36.43,36.46,120000.0,25.3018,25.3226,25.3018,25.3226,120000.0
2009-09-17 14:45:00,36.45,36.5,36.45,36.49,111900.0,25.3157,25.3504,25.3157,25.3435,111900.0
2009-09-17 14:50:00,36.48,36.51,36.48,36.5,129300.0,25.3365,25.3574,25.3365,25.3504,129300.0
2009-09-17 14:55:00,36.5,36.5,36.47,36.47,81900.0,25.3504,25.3504,25.3296,25.3296,81900.0
2009-09-17 15:00:00,36.48,36.48,36.45,36.47,144700.0,25.3365,25.3365,25.3157,25.3296,144700.0
2009-09-17 15:05:00,36.46,36.47,36.45,36.46,73300.0,25.3226,25.3296,25.3157,25.3226,73300.0
2009-09-17 15:10:00,36.45,36.46,36.45,36.45,176100.0,25.3157,25.3226,25.3157,25.3157,176100.0
2009-09-17 15:15:00,36.45,36.46,36.45,36.45,97600.0,25.3157,25.3226,25.3157,25.3157,97600.0
2009-09-17 15:20:00,36.45,36.49,36.45,36.47,224300.0,25.3157,25.3435,25.3157,25.3296,224300.0
2009-09-17 15:25:00,36.46,36.5,36.45,36.46,282100.0,25.3226,25.3504,25.3157,25.3226,282100.0
2009-09-17 15:30:00,36.46,36.47,36.44,36.44,223700.0,25.3226,25.3296,25.3087,25.3087,223700.0
2009-09-17 15:35:00,36.44,36.49,36.43,36.49,160800.0,25.3087,25.3435,25.3018,25.3435,160800.0
2009-09-17 15:40:00,36.49,36.49,36.34,36.34,271600.0,25.3435,25.3435,25.2393,25.2393,271600.0
2009-09-17 15:45:00,36.34,36.36,36.31,36.32,469600.0,25.2393,25.2532,25.2185,25.2254,469600.0
2009-09-17 15:50:00,36.32,36.37,36.31,36.32,465800.0,25.2254,25.2601,25.2185,25.2254,465800.0
2009-09-17 15:55:00,36.31,36.43,36.31,36.42,781500.0,25.2185,25.3018,25.2185,25.2949,781500.0
2009-09-18 09:30:00,36.56,36.56,36.32,36.37,2234300.0,25.3921,25.3921,25.2254,25.2601,2234300.0
2009-09-18 09:35:00,36.38,36.42,36.32,36.36,450700.0,25.2671,25.2949,25.2254,25.2532,450700.0
2009-09-18 09:40:00,36.36,36.38,36.15,36.19,480600.0,25.2532,25.2671,25.1073,25.1351,480600.0
2009-09-18 09:45:00,36.19,36.22,36.02,36.19,356000.0,25.1351,25.156,25.017,25.1351,356000.0
2009-09-18 09:50:00,36.19,36.26,36.16,36.23,274600.0,25.1351,25.1837,25.1143,25.1629,274600.0
2009-09-18 09:55:00,36.23,36.28,36.12,36.26,145600.0,25.1629,25.1976,25.0865,25.1837,145600.0
2009-09-18 10:00:00,36.25,36.34,36.25,36.32,132400.0,25.1768,25.2393,25.1768,25.2254,132400.0
2009-09-18 10:05:00,36.32,36.33,36.26,36.27,208200.0,25.2254,25.2323,25.1837,25.1907,208200.0
2009-09-18 10:10:00,36.28,36.35,36.27,36.31,174300.0,25.1976,25.2462,25.1907,25.2185,174300.0
2009-09-18 10:15:00,36.31,36.31,36.26,36.28,137100.0,25.2185,25.2185,25.1837,25.1976,137100.0
2009-09-18 10:20:00,36.27,36.34,36.26,36.3,154100.0,25.1907,25.2393,25.1837,25.2115,154100.0
2009-09-18 10:25:00,36.29,36.3,36.21,36.22,226800.0,25.2046,25.2115,25.149,25.156,226800.0
2009-09-18 10:30:00,36.22,36.32,36.21,36.28,146500.0,25.156,25.2254,25.149,25.1976,146500.0
2009-09-18 10:35:00,36.29,36.29,36.24,36.25,133400.0,25.2046,25.2046,25.1698,25.1768,133400.0
2009-09-18 10:40:00,36.26,36.27,36.16,36.24,156100.0,25.1837,25.1907,25.1143,25.1698,156100.0
2009-09-18 10:45:00,36.24,36.24,36.1,36.13,191200.0,25.1698,25.1698,25.0726,25.0934,191200.0
2009-09-18 10:50:00,36.14,36.14,36.07,36.08,139100.0,25.1004,25.1004,25.0518,25.0587,139100.0
2009-09-18 10:55:00,36.09,36.12,36.07,36.1,120200.0,25.0657,25.0865,25.0518,25.0726,120200.0
2009-09-18 11:00:00,36.1,36.17,36.09,36.16,78700.0,25.0726,25.1212,25.0657,25.1143,78700.0
2009-09-18 11:05:00,36.15,36.19,36.14,36.15,108300.0,25.1073,25.1351,25.1004,25.1073,108300.0
2009-09-18 11:10:00,36.15,36.19,36.14,36.14,80200.0,25.1073,25.1351,25.1004,25.1004,80200.0
2009-09-18 11:15:00,36.15,36.15,36.09,36.13,160800.0,25.1073,25.1073,25.0657,25.0934,160800.0
2009-09-18 11:20:00,36.12,36.13,36.06,36.1,120900.0,25.0865,25.0934,25.0448,25.0726,120900.0
2009-09-18 11:25:00,36.1,36.14,36.09,36.12,70700.0,25.0726,25.1004,25.0657,25.0865,70700.0
2009-09-18 11:30:00,36.13,36.13,36.08,36.08,122600.0,25.0934,25.0934,25.0587,25.0587,122600.0
2009-09-18 11:35:00,36.08,36.16,36.08,36.14,119000.0,25.0587,25.1143,25.0587,25.1004,119000.0
2009-09-18 11:40:00,36.14,36.17,36.08,36.09,125300.0,25.1004,25.1212,25.0587,25.0657,125300.0
2009-09-18 11:45:00,36.08,36.09,36.04,36.04,148600.0,25.0587,25.0657,25.0309,25.0309,148600.0
2009-09-18 11:50:00,36.05,36.09,36.04,36.08,62400.0,25.0379,25.0657,25.0309,25.0587,62400.0
2009-09-18 11:55:00,36.09,36.13,36.08,36.09,95200.0,25.0657,25.0934,25.0587,25.0657,95200.0
2009-09-18 12:00:00,36.09,36.1,36.05,36.07,79700.0,25.0657,25.0726,25.0379,25.0518,79700.0
2009-09-18 12:05:00,36.07,36.08,36.04,36.04,86000.0,25.0518,25.0587,25.0309,25.0309,86000.0
2009-09-18 12:10:00,36.05,36.06,36.02,36.02,63700.0,25.0379,25.0448,25.017,25.017,63700.0
2009-09-18 12:15:00,36.03,36.04,36.02,36.03,50200.0,25.024,25.0309,25.017,25.024,50200.0
2009-09-18 12:20:00,36.04,36.04,35.98,36.0,125300.0,25.0309,25.0309,24.9893,25.0032,125300.0
2009-09-18 12:25:00,36.0,36.02,35.94,35.95,157000.0,25.0032,25.017,24.9615,24.9684,157000.0
2009-09-18 12:30:00,35.94,36.01,35.94,35.99,110400.0,24.9615,25.0101,24.9615,24.9962,110400.0
2009-09-18 12:35:00,35.99,36.02,35.98,36.02,61600.0,24.9962,25.017,24.9893,25.017,61600.0
2009-09-18 12:40:00,36.02,36.04,35.98,36.02,143700.0,25.017,25.0309,24.9893,25.017,143700.0
2009-09-18 12:45:00,36.03,36.06,36.02,36.05,62700.0,25.024,25.0448,25.017,25.0379,62700.0
2009-09-18 12:50:00,36.06,36.08,36.05,36.07,52800.0,25.0448,25.0587,25.0379,25.0518,52800.0
2009-09-18 12:55:00,36.07,36.14,36.07,36.14,78300.0,25.0518,25.1004,25.0518,25.1004,78300.0
2009-09-18 13:00:00,36.13,36.16,36.13,36.16,106700.0,25.0934,25.1143,25.0934,25.1143,106700.0
2009-09-18 13:05:00,36.16,36.16,36.1,36.11,181400.0,25.1143,25.1143,25.0726,25.0796,181400.0
2009-09-18 13:10:00,36.1,36.13,36.1,36.12,62400.0,25.0726,25.0934,25.0726,25.0865,62400.0
2009-09-18 13:15:00,36.13,36.13,36.09,36.1,114600.0,25.0934,25.0934,25.0657,25.0726,114600.0
2009-09-18 13:20:00,36.1,36.1,36.08,36.09,53700.0,25.0726,25.0726,25.0587,25.0657,53700.0
2009-09-18 13:25:00,36.08,36.1,36.08,36.1,46600.0,25.0587,25.0726,25.0587,25.0726,46600.0
2009-09-18 13:30:00,36.1,36.1,36.06,36.07,184500.0,25.0726,25.0726,25.0448,25.0518,184500.0
2009-09-18 13:35:00,36.06,36.1,36.06,36.1,58200.0,25.0448,25.0726,25.0448,25.0726,58200.0
2009-09-18 13:40:00,36.09,36.1,36.09,36.09,53600.0,25.0657,25.0726,25.0657,25.0657,53600.0
2009-09-18 13:45:00,36.1,36.13,36.09,36.11,219700.0,25.0726,25.0934,25.0657,25.0796,219700.0
2009-09-18 13:50:00,36.11,36.11,36.1,36.1,148200.0,25.0796,25.0796,25.0726,25.0726,148200.0
2009-09-18 13:55:00,36.1,36.14,36.09,36.09,125600.0,25.0726,25.1004,25.0657,25.0657,125600.0
2009-09-18 14:00:00,36.1,36.1,36.07,36.08,90300.0,25.0726,25.0726,25.0518,25.0587,90300.0
2009-09-18 14:05:00,36.09,36.12,36.08,36.1,243600.0,25.0657,25.0865,25.0587,25.0726,243600.0
2009-09-18 14:10:00,36.11,36.11,36.09,36.1,117800.0,25.0796,25.0796,25.0657,25.0726,117800.0
2009-09-18 14:15:00,36.11,36.11,36.09,36.1,176900.0,25.0796,25.0796,25.0657,25.0726,176900.0
2009-09-18 14:20:00,36.1,36.1,36.09,36.09,51200.0,25.0726,25.0726,25.0657,25.0657,51200.0
2009-09-18 14:25:00,36.1,36.1,36.06,36.09,82100.0,25.0726,25.0726,25.0448,25.0657,82100.0
2009-09-18 14:30:00,36.09,36.09,36.07,36.09,67100.0,25.0657,25.0657,25.0518,25.0657,67100.0
2009-09-18 14:35:00,36.09,36.13,36.08,36.13,77400.0,25.0657,25.0934,25.0587,25.0934,77400.0
2009-09-18 14:40:00,36.13,36.16,36.12,36.16,49600.0,25.0934,25.1143,25.0865,25.1143,49600.0
2009-09-18 14:45:00,36.16,36.2,36.16,36.18,143900.0,25.1143,25.1421,25.1143,25.1282,143900.0
2009-09-18 14:50:00,36.18,36.19,36.14,36.14,128600.0,25.1282,25.1351,25.1004,25.1004,128600.0
2009-09-18 14:55:00,36.15,36.15,36.1,36.11,70000.0,25.1073,25.1073,25.0726,25.0796,70000.0
2009-09-18 15:00:00,36.11,36.11,36.08,36.11,135500.0,25.0796,25.0796,25.0587,25.0796,135500.0
2009-09-18 15:05:00,36.1,36.11,36.04,36.05,180100.0,25.0726,25.0796,25.0309,25.0379,180100.0
2009-09-18 15:10:00,36.04,36.11,35.97,36.0,445300.0,25.0309,25.0796,24.9823,25.0032,445300.0
2009-09-18 15:15:00,36.0,36.03,35.99,36.02,97000.0,25.0032,25.024,24.9962,25.017,97000.0
2009-09-18 15:20:00,36.02,36.05,35.96,35.96,280600.0,25.017,25.0379,24.9754,24.9754,280600.0
2009-09-18 15:25:00,35.97,36.01,35.96,35.99,181900.0,24.9823,25.0101,24.9754,24.9962,181900.0
2009-09-18 15:30:00,36.0,36.0,35.99,36.0,148000.0,25.0032,25.0032,24.9962,25.0032,148000.0
2009-09-18 15:35:00,35.99,36.0,35.95,35.98,185000.0,24.9962,25.0032,24.9684,24.9893,185000.0
2009-09-18 15:40:00,35.98,35.99,35.97,35.98,193500.0,24.9893,24.9962,24.9823,24.9893,193500.0
2009-09-18 15:45:00,35.99,36.0,35.97,35.98,217200.0,24.9962,25.0032,24.9823,24.9893,217200.0
2009-09-18 15:50:00,35.98,36.0,35.95,35.95,368600.0,24.9893,25.0032,24.9684,24.9684,368600.0
2009-09-18 15:55:00,35.95,35.98,35.94,35.97,543100.0,24.9684,24.9893,24.9615,24.9823,543100.0
2009-09-21 09:30:00,35.75,35.91,35.68,35.68,216200.0,24.8295,24.9406,24.7809,24.7809,216200.0
2009-09-21 09:35:00,35.67,35.89,35.67,35.85,278300.0,24.774,24.9268,24.774,24.899,278300.0
2009-09-21 09:40:00,35.84,35.97,35.82,35.97,150800.0,24.892,24.9823,24.8781,24.9823,150800.0
2009-09-21 09:45:00,35.98,36.0,35.95,35.97,164000.0,24.9893,25.0032,24.9684,24.9823,164000.0
2009-09-21 09:50:00,35.98,35.99,35.93,35.97,50200.0,24.9893,24.9962,24.9545,24.9823,50200.0
2009-09-21 09:55:00,35.97,35.97,35.84,35.89,105400.0,24.9823,24.9823,24.892,24.9268,105400.0
2009-09-21 10:00:00,35.88,35.89,35.78,35.85,115400.0,24.9198,24.9268,24.8504,24.899,115400.0
2009-09-21 10:05:00,35.86,35.92,35.85,35.91,106900.0,24.9059,24.9476,24.899,24.9406,106900.0
2009-09-21 10:10:00,35.9,35.94,35.88,35.93,90300.0,24.9337,24.9615,24.9198,24.9545,90300.0
2009-09-21 10:15:00,35.94,35.98,35.88,35.97,190200.0,24.9615,24.9893,24.9198,24.9823,190200.0
2009-09-21 10:20:00,35.96,36.05,35.96,36.01,113100.0,24.9754,25.0379,24.9754,25.0101,113100.0
2009-09-21 10:25:00,36.01,36.12,36.01,36.06,111300.0,25.0101,25.0865,25.0101,25.0448,111300.0
2009-09-21 10:30:00,36.05,36.06,35.98,36.0,164800.0,25.0379,25.0448,24.9893,25.0032,164800.0
2009-09-21 10:35:00,35.99,36.02,35.97,36.01,131100.0,24.9962,25.017,24.9823,25.0101,131100.0
2009-09-21 10:40:00,36.01,36.02,35.99,36.01,80500.0,25.0101,25.017,24.9962,25.0101,80500.0
2009-09-21 10:45:00,36.01,36.05,36.01,36.04,78200.0,25.0101,25.0379,25.0101,25.0309,78200.0
2009-09-21 10:50:00,36.03,36.05,36.0,36.01,85600.0,25.024,25.0379,25.0032,25.0101,85600.0
2009-09-21 10:55:00,36.01,36.01,35.99,36.01,60300.0,25.0101,25.0101,24.9962,25.0101,60300.0
2009-09-21 11:00:00,36.0,36.03,35.99,36.02,136100.0,25.0032,25.024,24.9962,25.017,136100.0
2009-09-21 11:05:00,36.02,36.03,36.0,36.03,81300.0,25.017,25.024,25.0032,25.024,81300.0
2009-09-21 11:10:00,36.02,36.12,36.02,36.12,182700.0,25.017,25.0865,25.017,25.0865,182700.0
2009-09-21 11:15:00,36.12,36.12,36.04,36.04,111700.0,25.0865,25.0865,25.0309,25.0309,111700.0
2009-09-21 11:20:00,36.05,36.09,36.02,36.03,156100.0,25.0379,25.0657,25.017,25.024,156100.0
2009-09-21 11:25:00,36.03,36.04,36.03,36.03,30000.0,25.024,25.0309,25.024,25.024,30000.0
2009-09-21 11:30:00,36.04,36.08,36.03,36.03,121800.0,25.0309,25.0587,25.024,25.024,121800.0
2009-09-21 11:35:00,36.03,36.08,36.03,36.08,83400.0,25.024,25.0587,25.024,25.0587,83400.0
2009-09-21 11:40:00,36.08,36.08,36.05,36.05,48000.0,25.0587,25.0587,25.0379,25.0379,48000.0
2009-09-21 11:45:00,36.05,36.05,36.03,36.04,79000.0,25.0379,25.0379,25.024,25.0309,79000.0
2009-09-21 11:50:00,36.03,36.04,36.0,36.03,105800.0,25.024,25.0309,25.0032,25.024,105800.0
2009-09-21 11:55:00,36.03,36.04,36.01,36.04,158000.0,25.024,25.0309,25.0101,25.0309,158000.0
2009-09-21 12:00:00,36.04,36.09,36.03,36.08,127000.0,25.0309,25.0657,25.024,25.0587,127000.0
2009-09-21 12:05:00,36.08,36.09,36.07,36.07,86700.0,25.0587,25.0657,25.0518,25.0518,86700.0
2009-09-21 12:10:00,36.07,36.08,36.07,36.07,54900.0,25.0518,25.0587,25.0518,25.0518,54900.0
2009-09-21 12:15:00,36.08,36.09,36.07,36.08,80200.0,25.0587,25.0657,25.0518,25.0587,80200.0
2009-09-21 12:20:00,36.07,36.12,36.07,36.1,121300.0,25.0518,25.0865,25.0518,25.0726,121300.0
2009-09-21 12:25:00,36.1,36.17,36.1,36.16,62000.0,25.0726,25.1212,25.0726,25.1143,62000.0
2009-09-21 12:30:00,36.15,36.17,36.14,36.17,56600.0,25.1073,25.1212,25.1004,25.1212,56600.0
2009-09-21 12:35:00,36.17,36.19,36.16,36.18,61100.0,25.1212,25.1351,25.1143,25.1282,61100.0
2009-09-21 12:40:00,36.18,36.22,36.17,36.2,103000.0,25.1282,25.156,25.1212,25.1421,103000.0
2009-09-21 12:45:00,36.21,36.23,36.2,36.21,75500.0,25.149,25.1629,25.1421,25.149,75500.0
2009-09-21 12:50:00,36.21,36.22,36.14,36.18,107100.0,25.149,25.156,25.1004,25.1282,107100.0
2009-09-21 12:55:00,36.18,36.18,36.12,36.12,72800.0,25.1282,25.1282,25.0865,25.0865,72800.0
2009-09-21 13:00:00,36.12,36.13,36.1,36.11,60400.0,25.0865,25.0934,25.0726,25.0796,60400.0
2009-09-21 13:05:00,36.1,36.11,36.04,36.05,109800.0,25.0726,25.0796,25.0309,25.0379,109800.0
2009-09-21 13:10:00,36.05,36.06,36.01,36.03,108300.0,25.0379,25.0448,25.0101,25.024,108300.0
2009-09-21 13:15:00,36.02,36.03,35.98,36.0,490300.0,25.017,25.024,24.9893,25.0032,490300.0
2009-09-21 13:20:00,36.0,36.08,36.0,36.08,248600.0,25.0032,25.0587,25.0032,25.0587,248600.0
2009-09-21 13:25:00,36.08,36.11,36.07,36.1,194700.0,25.0587,25.0796,25.0518,25.0726,194700.0
2009-09-21 13:30:00,36.09,36.16,36.09,36.16,336400.0,25.0657,25.1143,25.0657,25.1143,336400.0
2009-09-21 13:35:00,36.15,36.17,36.14,36.15,204800.0,25.1073,25.1212,25.1004,25.1073,204800.0
2009-09-21 13:40:00,36.14,36.16,36.14,36.14,183700.0,25.1004,25.1143,25.1004,25.1004,183700.0
2009-09-21 13:45:00,36.15,36.15,36.11,36.11,89400.0,25.1073,25.1073,25.0796,25.0796,89400.0
2009-09-21 13:50:00,36.12,36.15,36.09,36.13,299800.0,25.0865,25.1073,25.0657,25.0934,299800.0
2009-09-21 13:55:00,36.14,36.2,36.12,36.19,108600.0,25.1004,25.1421,25.0865,25.1351,108600.0
2009-09-21 14:00:00,36.19,36.22,36.17,36.18,91200.0,25.1351,25.156,25.1212,25.1282,91200.0
2009-09-21 14:05:00,36.19,36.2,36.17,36.18,88100.0,25.1351,25.1421,25.1212,25.1282,88100.0
2009-09-21 14:10:00,36.19,36.19,36.13,36.15,202700.0,25.1351,25.1351,25.0934,25.1073,202700.0
2009-09-21 14:15:00,36.15,36.18,36.15,36.18,61000.0,25.1073,25.1282,25.1073,25.1282,61000.0
2009-09-21 14:20:00,36.18,36.18,36.11,36.12,251800.0,25.1282,25.1282,25.0796,25.0865,251800.0
2009-09-21 14:25:00,36.12,36.13,36.09,36.1,100400.0,25.0865,25.0934,25.0657,25.0726,100400.0
2009-09-21 14:30:00,36.1,36.16,36.1,36.16,119600.0,25.0726,25.1143,25.0726,25.1143,119600.0
2009-09-21 14:35:00,36.16,36.16,36.13,36.14,75800.0,25.1143,25.1143,25.0934,25.1004,75800.0
2009-09-21 14:40:00,36.13,36.17,36.13,36.13,205600.0,25.0934,25.1212,25.0934,25.0934,205600.0
2009-09-21 14:45:00,36.14,36.2,36.13,36.19,246600.0,25.1004,25.1421,25.0934,25.1351,246600.0
2009-09-21 14:50:00,36.2,36.2,36.18,36.18,53800.0,25.1421,25.1421,25.1282,25.1282,53800.0
2009-09-21 14:55:00,36.18,36.19,36.14,36.17,110100.0,25.1282,25.1351,25.1004,25.1212,110100.0
2009-09-21 15:00:00,36.17,36.2,36.15,36.17,124700.0,25.1212,25.1421,25.1073,25.1212,124700.0
2009-09-21 15:05:00,36.16,36.23,36.16,36.21,211100.0,25.1143,25.1629,25.1143,25.149,211100.0
2009-09-21 15:10:00,36.21,36.22,36.19,36.21,242700.0,25.149,25.156,25.1351,25.149,242700.0
2009-09-21 15:15:00,36.21,36.27,36.17,36.25,265900.0,25.149,25.1907,25.1212,25.1768,265900.0
2009-09-21 15:20:00,36.25,36.29,36.23,36.23,331700.0,25.1768,25.2046,25.1629,25.1629,331700.0
2009-09-21 15:25:00,36.23,36.3,36.23,36.27,228900.0,25.1629,25.2115,25.1629,25.1907,228900.0
2009-09-21 15:30:00,36.27,36.28,36.19,36.21,323000.0,25.1907,25.1976,25.1351,25.149,323000.0
2009-09-21 15:35:00,36.21,36.22,36.16,36.17,298900.0,25.149,25.156,25.1143,25.1212,298900.0
2009-09-21 15:40:00,36.18,36.19,36.15,36.15,347800.0,25.1282,25.1351,25.1073,25.1073,347800.0
2009-09-21 15:45:00,36.16,36.18,36.11,36.15,390300.0,25.1143,25.1282,25.0796,25.1073,390300.0
2009-09-21 15:50:00,36.16,36.17,36.11,36.16,301200.0,25.1143,25.1212,25.0796,25.1143,301200.0
2009-09-21 15:55:00,36.16,36.16,36.14,36.16,360100.0,25.1143,25.1143,25.1004,25.1143,360100.0
2009-09-22 09:30:00,36.17,36.27,35.99,36.03,414800.0,25.1212,25.1907,24.9962,25.024,414800.0
2009-09-22 09:35:00,36.03,36.18,36.0,36.05,484400.0,25.024,25.1282,25.0032,25.0379,484400.0
2009-09-22 09:40:00,36.05,36.27,36.03,36.14,300200.0,25.0379,25.1907,25.024,25.1004,300200.0
2009-09-22 09:45:00,36.13,36.16,36.06,36.1,168100.0,25.0934,25.1143,25.0448,25.0726,168100.0
2009-09-22 09:50:00,36.09,36.1,36.03,36.06,122900.0,25.0657,25.0726,25.024,25.0448,122900.0
2009-09-22 09:55:00,36.06,36.1,36.01,36.03,102700.0,25.0448,25.0726,25.0101,25.024,102700.0
2009-09-22 10:00:00,36.03,36.03,36.0,36.0,95600.0,25.024,25.024,25.0032,25.0032,95600.0
2009-09-22 10:05:00,36.01,36.02,35.95,35.95,215400.0,25.0101,25.017,24.9684,24.9684,215400.0
2009-09-22 10:10:00,35.95,36.04,35.87,36.04,232600.0,24.9684,25.0309,24.9129,25.0309,232600.0
2009-09-22 10:15:00,36.02,36.06,36.02,36.04,88400.0,25.017,25.0448,25.017,25.0309,88400.0
2009-09-22 10:20:00,36.04,36.07,36.02,36.07,168100.0,25.0309,25.0518,25.017,25.0518,168100.0
2009-09-22 10:25:00,36.06,36.07,36.02,36.02,137400.0,25.0448,25.0518,25.017,25.017,137400.0
2009-09-22 10:30:00,36.02,36.04,35.92,35.96,138000.0,25.017,25.0309,24.9476,24.9754,138000.0
2009-09-22 10:35:00,35.96,35.97,35.9,35.92,84700.0,24.9754,24.9823,24.9337,24.9476,84700.0
2009-09-22 10:40:00,35.92,35.99,35.9,35.99,54800.0,24.9476,24.9962,24.9337,24.9962,54800.0
2009-09-22 10:45:00,35.99,36.0,35.89,35.9,69400.0,24.9962,25.0032,24.9268,24.9337,69400.0
2009-09-22 10:50:00,35.9,35.97,35.9,35.96,34200.0,24.9337,24.9823,24.9337,24.9754,34200.0
2009-09-22 10:55:00,35.96,35.96,35.88,35.88,90200.0,24.9754,24.9754,24.9198,24.9198,90200.0
2009-09-22 11:00:00,35.88,35.91,35.88,35.89,41000.0,24.9198,24.9406,24.9198,24.9268,41000.0
2009-09-22 11:05:00,35.89,35.9,35.86,35.86,124800.0,24.9268,24.9337,24.9059,24.9059,124800.0
2009-09-22 11:10:00,35.86,35.87,35.81,35.82,82600.0,24.9059,24.9129,24.8712,24.8781,82600.0
2009-09-22 11:15:00,35.82,35.82,35.79,35.8,124100.0,24.8781,24.8781,24.8573,24.8642,124100.0
2009-09-22 11:20:00,35.79,35.8,35.79,35.8,79700.0,24.8573,24.8642,24.8573,24.8642,79700.0
2009-09-22 11:25:00,35.8,35.84,35.78,35.79,114700.0,24.8642,24.892,24.8504,24.8573,114700.0
2009-09-22 11:30:00,35.8,35.84,35.79,35.81,53900.0,24.8642,24.892,24.8573,24.8712,53900.0
2009-09-22 11:35:00,35.8,35.84,35.78,35.84,83800.0,24.8642,24.892,24.8504,24.892,83800.0
2009-09-22 11:40:00,35.83,35.84,35.83,35.83,51200.0,24.8851,24.892,24.8851,24.8851,51200.0
2009-09-22 11:45:00,35.83,35.92,35.83,35.91,117500.0,24.8851,24.9476,24.8851,24.9406,117500.0
2009-09-22 11:50:00,35.92,35.92,35.89,35.92,62400.0,24.9476,24.9476,24.9268,24.9476,62400.0
2009-09-22 11:55:00,35.92,35.92,35.9,35.9,79500.0,24.9476,24.9476,24.9337,24.9337,79500.0
2009-09-22 12:00:00,35.91,35.96,35.9,35.96,106100.0,24.9406,24.9754,24.9337,24.9754,106100.0
2009-09-22 12:05:00,35.96,36.01,35.95,35.99,63700.0,24.9754,25.0101,24.9684,24.9962,63700.0
2009-09-22 12:10:00,35.99,36.02,35.99,36.02,61200.0,24.9962,25.017,24.9962,25.017,61200.0
2009-09-22 12:15:00,36.02,36.02,35.92,35.93,165500.0,25.017,25.017,24.9476,24.9545,165500.0
2009-09-22 12:20:00,35.94,36.01,35.91,36.0,168400.0,24.9615,25.0101,24.9406,25.0032,168400.0
2009-09-22 12:25:00,36.0,36.0,35.93,35.97,65000.0,25.0032,25.0032,24.9545,24.9823,65000.0
2009-09-22 12:30:00,35.98,36.0,35.97,36.0,91900.0,24.9893,25.0032,24.9823,25.0032,91900.0
2009-09-22 12:35:00,35.99,36.0,35.96,35.98,80700.0,24.9962,25.0032,24.9754,24.9893,80700.0
2009-09-22 12:40:00,35.98,36.0,35.96,35.97,56600.0,24.9893,25.0032,24.9754,24.9823,56600.0
2009-09-22 12:45:00,35.98,35.98,35.92,35.94,34400.0,24.9893,24.9893,24.9476,24.9615,34400.0
2009-09-22 12:50:00,35.94,35.95,35.92,35.92,50700.0,24.9615,24.9684,24.9476,24.9476,50700.0
2009-09-22 12:55:00,35.92,35.93,35.9,35.92,63400.0,24.9476,24.9545,24.9337,24.9476,63400.0
2009-09-22 13:00:00,35.93,36.0,35.92,35.99,194300.0,24.9545,25.0032,24.9476,24.9962,194300.0
2009-09-22 13:05:00,36.0,36.03,35.97,36.0,217500.0,25.0032,25.024,24.9823,25.0032,217500.0
2009-09-22 13:10:00,36.0,36.02,35.97,36.0,146800.0,25.0032,25.017,24.9823,25.0032,146800.0
2009-09-22 13:15:00,36.0,36.02,35.99,36.01,121200.0,25.0032,25.017,24.9962,25.0101,121200.0
2009-09-22 13:20:00,36.01,36.02,35.98,36.0,112500.0,25.0101,25.017,24.9893,25.0032,112500.0
2009-09-22 13:25:00,36.0,36.02,35.99,36.01,61100.0,25.0032,25.017,24.9962,25.0101,61100.0
2009-09-22 13:30:00,36.01,36.01,35.99,36.01,46200.0,25.0101,25.0101,24.9962,25.0101,46200.0
2009-09-22 13:35:00,36.01,36.01,35.99,36.0,127900.0,25.0101,25.0101,24.9962,25.0032,127900.0
2009-09-22 13:40:00,36.0,36.02,36.0,36.02,80400.0,25.0032,25.017,25.0032,25.017,80400.0
2009-09-22 13:45:00,36.01,36.05,36.01,36.04,112400.0,25.0101,25.0379,25.0101,25.0309,112400.0
2009-09-22 13:50:00,36.05,36.06,36.02,36.02,73800.0,25.0379,25.0448,25.017,25.017,73800.0
2009-09-22 13:55:00,36.03,36.04,36.02,36.03,43400.0,25.024,25.0309,25.017,25.024,43400.0
2009-09-22 14:00:00,36.04,36.07,36.03,36.06,66600.0,25.0309,25.0518,25.024,25.0448,66600.0
2009-09-22 14:05:00,36.06,36.07,36.04,36.04,79900.0,25.0448,25.0518,25.0309,25.0309,79900.0
2009-09-22 14:10:00,36.04,36.08,36.03,36.07,90400.0,25.0309,25.0587,25.024,25.0518,90400.0
2009-09-22 14:15:00,36.08,36.09,36.04,36.04,70500.0,25.0587,25.0657,25.0309,25.0309,70500.0
2009-09-22 14:20:00,36.04,36.06,36.02,36.05,114800.0,25.0309,25.0448,25.017,25.0379,114800.0
2009-09-22 14:25:00,36.06,36.07,36.04,36.07,74200.0,25.0448,25.0518,25.0309,25.0518,74200.0
2009-09-22 14:30:00,36.07,36.08,36.06,36.07,54600.0,25.0518,25.0587,25.0448,25.0518,54600.0
2009-09-22 14:35:00,36.08,36.12,36.07,36.1,140200.0,25.0587,25.0865,25.0518,25.0726,140200.0
2009-09-22 14:40:00,36.1,36.15,36.09,36.14,82600.0,25.0726,25.1073,25.0657,25.1004,82600.0
2009-09-22 14:45:00,36.15,36.16,36.13,36.15,81200.0,25.1073,25.1143,25.0934,25.1073,81200.0
2009-09-22 14:50:00,36.15,36.17,36.13,36.14,67300.0,25.1073,25.1212,25.0934,25.1004,67300.0
2009-09-22 14:55:00,36.13,36.15,36.13,36.15,41500.0,25.0934,25.1073,25.0934,25.1073,41500.0
2009-09-22 15:00:00,36.14,36.17,36.12,36.16,134500.0,25.1004,25.1212,25.0865,25.1143,134500.0
2009-09-22 15:05:00,36.17,36.17,36.14,36.15,68000.0,25.1212,25.1212,25.1004,25.1073,68000.0
2009-09-22 15:10:00,36.14,36.16,36.12,36.12,127100.0,25.1004,25.1143,25.0865,25.0865,127100.0
2009-09-22 15:15:00,36.12,36.12,36.06,36.09,153400.0,25.0865,25.0865,25.0448,25.0657,153400.0
2009-09-22 15:20:00,36.08,36.15,36.08,36.15,139800.0,25.0587,25.1073,25.0587,25.1073,139800.0
2009-09-22 15:25:00,36.14,36.15,36.1,36.12,134400.0,25.1004,25.1073,25.0726,25.0865,134400.0
2009-09-22 15:30:00,36.12,36.15,36.11,36.11,94700.0,25.0865,25.1073,25.0796,25.0796,94700.0
2009-09-22 15:35:00,36.11,36.11,36.1,36.11,60300.0,25.0796,25.0796,25.0726,25.0796,60300.0
2009-09-22 15:40:00,36.11,36.15,36.09,36.11,367900.0,25.0796,25.1073,25.0657,25.0796,367900.0
2009-09-22 15:45:00,36.11,36.14,36.09,36.12,182300.0,25.0796,25.1004,25.0657,25.0865,182300.0
2009-09-22 15:50:00,36.12,36.12,36.07,36.07,193600.0,25.0865,25.0865,25.0518,25.0518,193600.0
2009-09-22 15:55:00,36.07,36.09,36.05,36.07,340900.0,25.0518,25.0657,25.0379,25.0518,340900.0
2009-09-23 09:30:00,35.99,36.01,35.84,36.0,109700.0,24.9962,25.0101,24.892,25.0032,109700.0
2009-09-23 09:35:00,36.0,36.04,35.96,36.03,119300.0,25.0032,25.0309,24.9754,25.024,119300.0
2009-09-23 09:40:00,36.04,36.09,35.96,36.07,83000.0,25.0309,25.0657,24.9754,25.0518,83000.0
2009-09-23 09:45:00,36.07,36.18,36.04,36.16,118300.0,25.0518,25.1282,25.0309,25.1143,118300.0
2009-09-23 09:50:00,36.17,36.18,36.14,36.16,105200.0,25.1212,25.1282,25.1004,25.1143,105200.0
2009-09-23 09:55:00,36.17,36.19,36.09,36.12,155400.0,25.1212,25.1351,25.0657,25.0865,155400.0
2009-09-23 10:00:00,36.12,36.18,36.11,36.16,119400.0,25.0865,25.1282,25.0796,25.1143,119400.0
2009-09-23 10:05:00,36.17,36.18,36.14,36.18,261400.0,25.1212,25.1282,25.1004,25.1282,261400.0
2009-09-23 10:10:00,36.18,36.19,36.08,36.1,259300.0,25.1282,25.1351,25.0587,25.0726,259300.0
2009-09-23 10:15:00,36.1,36.25,36.09,36.23,173700.0,25.0726,25.1768,25.0657,25.1629,173700.0
2009-09-23 10:20:00,36.23,36.26,36.2,36.24,105700.0,25.1629,25.1837,25.1421,25.1698,105700.0
2009-09-23 10:25:00,36.25,36.31,36.24,36.25,220400.0,25.1768,25.2185,25.1698,25.1768,220400.0
2009-09-23 10:30:00,36.25,36.28,36.21,36.28,308000.0,25.1768,25.1976,25.149,25.1976,308000.0
2009-09-23 10:35:00,36.27,36.33,36.25,36.32,575200.0,25.1907,25.2323,25.1768,25.2254,575200.0
2009-09-23 10:40:00,36.31,36.32,36.22,36.32,755000.0,25.2185,25.2254,25.156,25.2254,755000.0
2009-09-23 10:45:00,36.31,36.32,36.29,36.29,143900.0,25.2185,25.2254,25.2046,25.2046,143900.0
2009-09-23 10:50:00,36.3,36.32,36.28,36.3,717900.0,25.2115,25.2254,25.1976,25.2115,717900.0
2009-09-23 10:55:00,36.3,36.31,36.29,36.3,119100.0,25.2115,25.2185,25.2046,25.2115,119100.0
2009-09-23 11:00:00,36.3,36.46,36.29,36.46,367700.0,25.2115,25.3226,25.2046,25.3226,367700.0
2009-09-23 11:05:00,36.46,36.5,36.44,36.45,374000.0,25.3226,25.3504,25.3087,25.3157,374000.0
2009-09-23 11:10:00,36.44,36.47,36.38,36.39,369800.0,25.3087,25.3296,25.2671,25.274,369800.0
2009-09-23 11:15:00,36.39,36.41,36.33,36.41,221800.0,25.274,25.2879,25.2323,25.2879,221800.0
2009-09-23 11:20:00,36.4,36.47,36.4,36.47,176900.0,25.281,25.3296,25.281,25.3296,176900.0
2009-09-23 11:25:00,36.45,36.47,36.39,36.39,103500.0,25.3157,25.3296,25.274,25.274,103500.0
2009-09-23 11:30:00,36.39,36.4,36.35,36.35,95400.0,25.274,25.281,25.2462,25.2462,95400.0
2009-09-23 11:35:00,36.35,36.43,36.35,36.42,253200.0,25.2462,25.3018,25.2462,25.2949,253200.0
2009-09-23 11:40:00,36.42,36.43,36.36,36.36,158700.0,25.2949,25.3018,25.2532,25.2532,158700.0
2009-09-23 11:45:00,36.35,36.38,36.33,36.34,106000.0,25.2462,25.2671,25.2323,25.2393,106000.0
2009-09-23 11:50:00,36.33,36.34,36.29,36.31,93500.0,25.2323,25.2393,25.2046,25.2185,93500.0
2009-09-23 11:55:00,36.31,36.32,36.3,36.31,87100.0,25.2185,25.2254,25.2115,25.2185,87100.0
2009-09-23 12:00:00,36.3,36.33,36.3,36.31,105700.0,25.2115,25.2323,25.2115,25.2185,105700.0
2009-09-23 12:05:00,36.32,36.32,36.29,36.3,67300.0,25.2254,25.2254,25.2046,25.2115,67300.0
2009-09-23 12:10:00,36.3,36.32,36.29,36.31,82400.0,25.2115,25.2254,25.2046,25.2185,82400.0
2009-09-23 12:15:00,36.31,36.33,36.29,36.33,67200.0,25.2185,25.2323,25.2046,25.2323,67200.0
2009-09-23 12:20:00,36.33,36.34,36.32,36.33,78900.0,25.2323,25.2393,25.2254,25.2323,78900.0
2009-09-23 12:25:00,36.32,36.33,36.29,36.3,181700.0,25.2254,25.2323,25.2046,25.2115,181700.0
2009-09-23 12:30:00,36.29,36.3,36.25,36.28,90700.0,25.2046,25.2115,25.1768,25.1976,90700.0
2009-09-23 12:35:00,36.27,36.34,36.27,36.33,108200.0,25.1907,25.2393,25.1907,25.2323,108200.0
2009-09-23 12:40:00,36.34,36.37,36.33,36.35,93000.0,25.2393,25.2601,25.2323,25.2462,93000.0
2009-09-23 12:45:00,36.35,36.39,36.35,36.36,80300.0,25.2462,25.274,25.2462,25.2532,80300.0
2009-09-23 12:50:00,36.36,36.37,36.36,36.36,10600.0,25.2532,25.2601,25.2532,25.2532,10600.0
2009-09-23 12:55:00,36.36,36.38,36.36,36.37,52800.0,25.2532,25.2671,25.2532,25.2601,52800.0
2009-09-23 13:00:00,36.36,36.37,36.36,36.37,33100.0,25.2532,25.2601,25.2532,25.2601,33100.0
2009-09-23 13:05:00,36.37,36.39,36.36,36.39,55300.0,25.2601,25.274,25.2532,25.274,55300.0
2009-09-23 13:10:00,36.38,36.39,36.38,36.39,31300.0,25.2671,25.274,25.2671,25.274,31300.0
2009-09-23 13:15:00,36.39,36.42,36.39,36.41,93800.0,25.274,25.2949,25.274,25.2879,93800.0
2009-09-23 13:20:00,36.42,36.42,36.41,36.41,58100.0,25.2949,25.2949,25.2879,25.2879,58100.0
2009-09-23 13:25:00,36.41,36.42,36.38,36.39,94900.0,25.2879,25.2949,25.2671,25.274,94900.0
2009-09-23 13:30:00,36.38,36.39,36.35,36.35,53700.0,25.2671,25.274,25.2462,25.2462,53700.0
2009-09-23 13:35:00,36.35,36.38,36.32,36.32,147500.0,25.2462,25.2671,25.2254,25.2254,147500.0
2009-09-23 13:40:00,36.33,36.33,36.32,36.33,66500.0,25.2323,25.2323,25.2254,25.2323,66500.0
2009-09-23 13:45:00,36.33,36.34,36.32,36.34,75200.0,25.2323,25.2393,25.2254,25.2393,75200.0
2009-09-23 13:50:00,36.33,36.38,36.3,36.31,163800.0,25.2323,25.2671,25.2115,25.2185,163800.0
2009-09-23 13:55:00,36.31,36.31,36.29,36.31,66500.0,25.2185,25.2185,25.2046,25.2185,66500.0
2009-09-23 14:00:00,36.3,36.31,36.24,36.25,68700.0,25.2115,25.2185,25.1698,25.1768,68700.0
2009-09-23 14:05:00,36.25,36.25,36.2,36.25,165700.0,25.1768,25.1768,25.1421,25.1768,165700.0
2009-09-23 14:10:00,36.25,36.3,36.21,36.3,51900.0,25.1768,25.2115,25.149,25.2115,51900.0
2009-09-23 14:15:00,36.3,36.47,36.27,36.32,135800.0,25.2115,25.3296,25.1907,25.2254,135800.0
2009-09-23 14:20:00,36.31,36.37,36.29,36.29,220700.0,25.2185,25.2601,25.2046,25.2046,220700.0
2009-09-23 14:25:00,36.29,36.34,36.28,36.34,177100.0,25.2046,25.2393,25.1976,25.2393,177100.0
2009-09-23 14:30:00,36.33,36.39,36.31,36.36,226900.0,25.2323,25.274,25.2185,25.2532,226900.0
2009-09-23 14:35:00,36.35,36.38,36.32,36.34,151500.0,25.2462,25.2671,25.2254,25.2393,151500.0
2009-09-23 14:40:00,36.34,36.34,36.32,36.32,51600.0,25.2393,25.2393,25.2254,25.2254,51600.0
2009-09-23 14:45:00,36.32,36.34,36.3,36.31,111100.0,25.2254,25.2393,25.2115,25.2185,111100.0
2009-09-23 14:50:00,36.31,36.35,36.31,36.35,97000.0,25.2185,25.2462,25.2185,25.2462,97000.0
2009-09-23 14:55:00,36.35,36.35,36.27,36.29,202900.0,25.2462,25.2462,25.1907,25.2046,202900.0
2009-09-23 15:00:00,36.29,36.34,36.29,36.33,94500.0,25.2046,25.2393,25.2046,25.2323,94500.0
2009-09-23 15:05:00,36.33,36.36,36.31,36.32,126600.0,25.2323,25.2532,25.2185,25.2254,126600.0
2009-09-23 15:10:00,36.31,36.31,36.24,36.27,158700.0,25.2185,25.2185,25.1698,25.1907,158700.0
2009-09-23 15:15:00,36.28,36.28,36.22,36.27,145700.0,25.1976,25.1976,25.156,25.1907,145700.0
2009-09-23 15:20:00,36.26,36.26,36.19,36.24,132900.0,25.1837,25.1837,25.1351,25.1698,132900.0
2009-09-23 15:25:00,36.24,36.27,36.22,36.25,258400.0,25.1698,25.1907,25.156,25.1768,258400.0
2009-09-23 15:30:00,36.24,36.25,36.14,36.18,368100.0,25.1698,25.1768,25.1004,25.1282,368100.0
2009-09-23 15:35:00,36.19,36.23,36.18,36.23,188500.0,25.1351,25.1629,25.1282,25.1629,188500.0
2009-09-23 15:40:00,36.24,36.31,36.23,36.3,258500.0,25.1698,25.2185,25.1629,25.2115,258500.0
2009-09-23 15:45:00,36.3,36.31,36.17,36.22,392400.0,25.2115,25.2185,25.1212,25.156,392400.0
2009-09-23 15:50:00,36.22,36.23,36.1,36.16,479800.0,25.156,25.1629,25.0726,25.1143,479800.0
2009-09-23 15:55:00,36.16,36.17,36.08,36.09,516500.0,25.1143,25.1212,25.0587,25.0657,516500.0
2009-09-24 09:30:00,35.87,35.98,35.75,35.79,429000.0,24.9129,24.9893,24.8295,24.8573,429000.0
2009-09-24 09:35:00,35.79,35.88,35.77,35.87,376200.0,24.8573,24.9198,24.8434,24.9129,376200.0
2009-09-24 09:40:00,35.86,35.94,35.8,35.8,194000.0,24.9059,24.9615,24.8642,24.8642,194000.0
2009-09-24 09:45:00,35.81,35.82,35.67,35.71,396500.0,24.8712,24.8781,24.774,24.8017,396500.0
2009-09-24 09:50:00,35.7,35.81,35.7,35.8,196300.0,24.7948,24.8712,24.7948,24.8642,196300.0
2009-09-24 09:55:00,35.81,35.89,35.79,35.82,408100.0,24.8712,24.9268,24.8573,24.8781,408100.0
2009-09-24 10:00:00,35.82,35.84,35.65,35.74,232100.0,24.8781,24.892,24.7601,24.8226,232100.0
2009-09-24 10:05:00,35.75,35.76,35.7,35.7,122400.0,24.8295,24.8365,24.7948,24.7948,122400.0
2009-09-24 10:10:00,35.7,35.78,35.69,35.71,134900.0,24.7948,24.8504,24.7878,24.8017,134900.0
2009-09-24 10:15:00,35.7,35.71,35.62,35.62,214600.0,24.7948,24.8017,24.7392,24.7392,214600.0
2009-09-24 10:20:00,35.63,35.63,35.47,35.49,416100.0,24.7462,24.7462,24.6351,24.6489,416100.0
2009-09-24 10:25:00,35.48,35.5,35.46,35.49,222700.0,24.642,24.6559,24.6281,24.6489,222700.0
2009-09-24 10:30:00,35.48,35.54,35.45,35.53,232300.0,24.642,24.6837,24.6212,24.6767,232300.0
2009-09-24 10:35:00,35.54,35.54,35.44,35.47,114300.0,24.6837,24.6837,24.6142,24.6351,114300.0
2009-09-24 10:40:00,35.46,35.52,35.44,35.5,426500.0,24.6281,24.6698,24.6142,24.6559,426500.0
2009-09-24 10:45:00,35.5,35.51,35.43,35.48,418800.0,24.6559,24.6628,24.6073,24.642,418800.0
2009-09-24 10:50:00,35.48,35.51,34.45,35.5,351800.0,24.642,24.6628,23.9266,24.6559,351800.0
2009-09-24 10:55:00,35.49,35.5,35.37,35.38,158500.0,24.6489,24.6559,24.5656,24.5725,158500.0
2009-09-24 11:00:00,35.39,35.41,35.32,35.34,165200.0,24.5795,24.5934,24.5309,24.5448,165200.0
2009-09-24 11:05:00,35.34,35.39,35.32,35.33,127600.0,24.5448,24.5795,24.5309,24.5378,127600.0
2009-09-24 11:10:00,35.33,35.45,35.31,35.42,113800.0,24.5378,24.6212,24.5239,24.6003,113800.0
2009-09-24 11:15:00,35.41,35.42,35.4,35.4,65500.0,24.5934,24.6003,24.5864,24.5864,65500.0
2009-09-24 11:20:00,35.41,35.43,35.4,35.4,86800.0,24.5934,24.6073,24.5864,24.5864,86800.0
2009-09-24 11:25:00,35.4,35.44,35.31,35.36,203400.0,24.5864,24.6142,24.5239,24.5587,203400.0
2009-09-24 11:30:00,35.37,35.4,35.28,35.32,261600.0,24.5656,24.5864,24.5031,24.5309,261600.0
2009-09-24 11:35:00,35.33,35.41,35.32,35.39,169400.0,24.5378,24.5934,24.5309,24.5795,169400.0
2009-09-24 11:40:00,35.4,35.43,35.33,35.34,170800.0,24.5864,24.6073,24.5378,24.5448,170800.0
2009-09-24 11:45:00,35.34,35.35,35.29,35.32,107300.0,24.5448,24.5517,24.51,24.5309,107300.0
2009-09-24 11:50:00,35.32,35.33,35.28,35.29,90800.0,24.5309,24.5378,24.5031,24.51,90800.0
2009-09-24 11:55:00,35.3,35.31,35.28,35.31,150100.0,24.517,24.5239,24.5031,24.5239,150100.0
2009-09-24 12:00:00,35.31,35.31,35.25,35.31,90800.0,24.5239,24.5239,24.4823,24.5239,90800.0
2009-09-24 12:05:00,35.31,35.36,35.3,35.35,69200.0,24.5239,24.5587,24.517,24.5517,69200.0
2009-09-24 12:10:00,35.36,35.4,35.35,35.39,101200.0,24.5587,24.5864,24.5517,24.5795,101200.0
2009-09-24 12:15:00,35.39,35.4,35.36,35.37,117900.0,24.5795,24.5864,24.5587,24.5656,117900.0
2009-09-24 12:20:00,35.36,35.39,35.36,35.39,94100.0,24.5587,24.5795,24.5587,24.5795,94100.0
2009-09-24 12:25:00,35.39,35.4,35.35,35.39,107700.0,24.5795,24.5864,24.5517,24.5795,107700.0
2009-09-24 12:30:00,35.39,35.4,35.36,35.37,123000.0,24.5795,24.5864,24.5587,24.5656,123000.0
2009-09-24 12:35:00,35.37,35.4,35.36,35.38,75300.0,24.5656,24.5864,24.5587,24.5725,75300.0
2009-09-24 12:40:00,35.38,35.4,35.37,35.38,165600.0,24.5725,24.5864,24.5656,24.5725,165600.0
2009-09-24 12:45:00,35.39,35.39,35.32,35.33,58100.0,24.5795,24.5795,24.5309,24.5378,58100.0
2009-09-24 12:50:00,35.32,35.4,35.32,35.38,79800.0,24.5309,24.5864,24.5309,24.5725,79800.0
2009-09-24 12:55:00,35.38,35.38,35.32,35.36,55800.0,24.5725,24.5725,24.5309,24.5587,55800.0
2009-09-24 13:00:00,35.37,35.39,35.36,35.38,73600.0,24.5656,24.5795,24.5587,24.5725,73600.0
2009-09-24 13:05:00,35.38,35.4,35.35,35.36,115400.0,24.5725,24.5864,24.5517,24.5587,115400.0
2009-09-24 13:10:00,35.36,35.39,35.35,35.38,34200.0,24.5587,24.5795,24.5517,24.5725,34200.0
2009-09-24 13:15:00,35.39,35.41,35.32,35.33,339300.0,24.5795,24.5934,24.5309,24.5378,339300.0
2009-09-24 13:20:00,35.33,35.35,35.31,35.32,66000.0,24.5378,24.5517,24.5239,24.5309,66000.0
2009-09-24 13:25:00,35.31,35.32,35.29,35.3,59200.0,24.5239,24.5309,24.51,24.517,59200.0
2009-09-24 13:30:00,35.3,35.35,35.29,35.35,81000.0,24.517,24.5517,24.51,24.5517,81000.0
2009-09-24 13:35:00,35.35,35.37,35.29,35.3,74400.0,24.5517,24.5656,24.51,24.517,74400.0
2009-09-24 13:40:00,35.31,35.33,35.24,35.3,160800.0,24.5239,24.5378,24.4753,24.517,160800.0
2009-09-24 13:45:00,35.3,35.39,35.29,35.35,101900.0,24.517,24.5795,24.51,24.5517,101900.0
2009-09-24 13:50:00,35.36,35.36,35.32,35.32,96100.0,24.5587,24.5587,24.5309,24.5309,96100.0
2009-09-24 13:55:00,35.33,35.36,35.3,35.33,96200.0,24.5378,24.5587,24.517,24.5378,96200.0
2009-09-24 14:00:00,35.33,35.36,35.27,35.36,97700.0,24.5378,24.5587,24.4961,24.5587,97700.0
2009-09-24 14:05:00,35.36,35.37,35.31,35.32,77000.0,24.5587,24.5656,24.5239,24.5309,77000.0
2009-09-24 14:10:00,35.32,35.34,35.3,35.34,62000.0,24.5309,24.5448,24.517,24.5448,62000.0
2009-09-24 14:15:00,35.34,35.35,35.27,35.3,151200.0,24.5448,24.5517,24.4961,24.517,151200.0
2009-09-24 14:20:00,35.3,35.31,35.21,35.23,110200.0,24.517,24.5239,24.4545,24.4684,110200.0
2009-09-24 14:25:00,35.24,35.32,35.24,35.31,92800.0,24.4753,24.5309,24.4753,24.5239,92800.0
2009-09-24 14:30:00,35.31,35.32,35.29,35.3,157600.0,24.5239,24.5309,24.51,24.517,157600.0
2009-09-24 14:35:00,35.29,35.32,35.29,35.31,78200.0,24.51,24.5309,24.51,24.5239,78200.0
2009-09-24 14:40:00,35.31,35.32,35.27,35.28,104500.0,24.5239,24.5309,24.4961,24.5031,104500.0
2009-09-24 14:45:00,35.28,35.31,35.26,35.3,140700.0,24.5031,24.5239,24.4892,24.517,140700.0
2009-09-24 14:50:00,35.3,35.32,35.29,35.31,111800.0,24.517,24.5309,24.51,24.5239,111800.0
2009-09-24 14:55:00,35.3,35.35,35.3,35.34,124800.0,24.517,24.5517,24.517,24.5448,124800.0
2009-09-24 15:00:00,35.35,35.35,35.29,35.31,265400.0,24.5517,24.5517,24.51,24.5239,265400.0
2009-09-24 15:05:00,35.3,35.31,35.25,35.3,140600.0,24.517,24.5239,24.4823,24.517,140600.0
2009-09-24 15:10:00,35.29,35.31,35.26,35.29,204000.0,24.51,24.5239,24.4892,24.51,204000.0
2009-09-24 15:15:00,35.3,35.3,35.28,35.28,126000.0,24.517,24.517,24.5031,24.5031,126000.0
2009-09-24 15:20:00,35.29,35.32,35.28,35.28,287400.0,24.51,24.5309,24.5031,24.5031,287400.0
2009-09-24 15:25:00,35.28,35.28,35.22,35.24,183500.0,24.5031,24.5031,24.4614,24.4753,183500.0
2009-09-24 15:30:00,35.25,35.26,35.23,35.24,243000.0,24.4823,24.4892,24.4684,24.4753,243000.0
2009-09-24 15:35:00,35.25,35.25,35.17,35.18,338900.0,24.4823,24.4823,24.4267,24.4336,338900.0
2009-09-24 15:40:00,35.17,35.24,35.17,35.23,309000.0,24.4267,24.4753,24.4267,24.4684,309000.0
2009-09-24 15:45:00,35.23,35.26,35.2,35.2,542200.0,24.4684,24.4892,24.4475,24.4475,542200.0
2009-09-24 15:50:00,35.21,35.22,35.18,35.19,705100.0,24.4545,24.4614,24.4336,24.4406,705100.0
2009-09-24 15:55:00,35.19,35.21,35.16,35.16,620000.0,24.4406,24.4545,24.4197,24.4197,620000.0
2009-09-25 09:30:00,35.2,35.28,35.15,35.17,160500.0,24.4475,24.5031,24.4128,24.4267,160500.0
2009-09-25 09:35:00,35.17,35.17,35.01,35.1,217700.0,24.4267,24.4267,24.3156,24.3781,217700.0
2009-09-25 09:40:00,35.1,35.49,35.09,35.48,208600.0,24.3781,24.6489,24.3711,24.642,208600.0
2009-09-25 09:45:00,35.49,35.63,35.48,35.54,166600.0,24.6489,24.7462,24.642,24.6837,166600.0
2009-09-25 09:50:00,35.54,35.54,35.39,35.47,146100.0,24.6837,24.6837,24.5795,24.6351,146100.0
2009-09-25 09:55:00,35.47,35.59,35.47,35.52,159400.0,24.6351,24.7184,24.6351,24.6698,159400.0
2009-09-25 10:00:00,35.52,35.52,35.42,35.48,150900.0,24.6698,24.6698,24.6003,24.642,150900.0
2009-09-25 10:05:00,35.48,35.56,35.47,35.56,82000.0,24.642,24.6976,24.6351,24.6976,82000.0
2009-09-25 10:10:00,35.56,35.57,35.45,35.47,90500.0,24.6976,24.7045,24.6212,24.6351,90500.0
2009-09-25 10:15:00,35.48,35.57,35.46,35.54,166800.0,24.642,24.7045,24.6281,24.6837,166800.0
2009-09-25 10:20:00,35.54,35.55,35.48,35.5,110500.0,24.6837,24.6906,24.642,24.6559,110500.0
2009-09-25 10:25:00,35.5,35.54,35.46,35.53,44600.0,24.6559,24.6837,24.6281,24.6767,44600.0
2009-09-25 10:30:00,35.54,35.59,35.53,35.58,49700.0,24.6837,24.7184,24.6767,24.7114,49700.0
2009-09-25 10:35:00,35.59,35.61,35.59,35.6,73400.0,24.7184,24.7323,24.7184,24.7253,73400.0
2009-09-25 10:40:00,35.6,35.63,35.6,35.61,80300.0,24.7253,24.7462,24.7253,24.7323,80300.0
2009-09-25 10:45:00,35.61,35.65,35.6,35.63,77000.0,24.7323,24.7601,24.7253,24.7462,77000.0
2009-09-25 10:50:00,35.64,35.66,35.54,35.58,81000.0,24.7531,24.767,24.6837,24.7114,81000.0
2009-09-25 10:55:00,35.58,35.59,35.55,35.57,45600.0,24.7114,24.7184,24.6906,24.7045,45600.0
2009-09-25 11:00:00,35.57,35.66,35.56,35.65,98900.0,24.7045,24.767,24.6976,24.7601,98900.0
2009-09-25 11:05:00,35.65,35.69,35.62,35.64,91100.0,24.7601,24.7878,24.7392,24.7531,91100.0
2009-09-25 11:10:00,35.65,35.65,35.58,35.59,139700.0,24.7601,24.7601,24.7114,24.7184,139700.0
2009-09-25 11:15:00,35.58,35.61,35.57,35.61,111400.0,24.7114,24.7323,24.7045,24.7323,111400.0
2009-09-25 11:20:00,35.61,35.61,35.54,35.55,87700.0,24.7323,24.7323,24.6837,24.6906,87700.0
2009-09-25 11:25:00,35.55,35.63,35.53,35.62,69200.0,24.6906,24.7462,24.6767,24.7392,69200.0
2009-09-25 11:30:00,35.63,35.63,35.5,35.5,77200.0,24.7462,24.7462,24.6559,24.6559,77200.0
2009-09-25 11:35:00,35.51,35.54,35.5,35.53,96900.0,24.6628,24.6837,24.6559,24.6767,96900.0
2009-09-25 11:40:00,35.5,35.5,35.47,35.47,80200.0,24.6559,24.6559,24.6351,24.6351,80200.0
2009-09-25 11:45:00,35.47,35.47,35.35,35.39,122600.0,24.6351,24.6351,24.5517,24.5795,122600.0
2009-09-25 11:50:00,35.38,35.41,35.31,35.32,106400.0,24.5725,24.5934,24.5239,24.5309,106400.0
2009-09-25 11:55:00,35.32,35.33,35.23,35.24,200800.0,24.5309,24.5378,24.4684,24.4753,200800.0
2009-09-25 12:00:00,35.23,35.24,35.17,35.17,236600.0,24.4684,24.4753,24.4267,24.4267,236600.0
2009-09-25 12:05:00,35.17,35.17,35.13,35.14,259500.0,24.4267,24.4267,24.3989,24.4059,259500.0
2009-09-25 12:10:00,35.14,35.17,35.08,35.11,172100.0,24.4059,24.4267,24.3642,24.385,172100.0
2009-09-25 12:15:00,35.11,35.11,34.99,35.06,221600.0,24.385,24.385,24.3017,24.3503,221600.0
2009-09-25 12:20:00,35.05,35.08,34.96,35.07,135600.0,24.3433,24.3642,24.2808,24.3572,135600.0
2009-09-25 12:25:00,35.08,35.13,35.05,35.11,95300.0,24.3642,24.3989,24.3433,24.385,95300.0
2009-09-25 12:30:00,35.1,35.12,35.03,35.03,109000.0,24.3781,24.392,24.3295,24.3295,109000.0
2009-09-25 12:35:00,35.03,35.14,35.02,35.13,66900.0,24.3295,24.4059,24.3225,24.3989,66900.0
2009-09-25 12:40:00,35.14,35.2,35.1,35.2,111800.0,24.4059,24.4475,24.3781,24.4475,111800.0
2009-09-25 12:45:00,35.2,35.22,35.18,35.19,91800.0,24.4475,24.4614,24.4336,24.4406,91800.0
2009-09-25 12:50:00,35.19,35.26,35.19,35.19,72400.0,24.4406,24.4892,24.4406,24.4406,72400.0
2009-09-25 12:55:00,35.19,35.21,35.18,35.19,101500.0,24.4406,24.4545,24.4336,24.4406,101500.0
2009-09-25 13:00:00,35.19,35.21,35.18,35.2,53800.0,24.4406,24.4545,24.4336,24.4475,53800.0
2009-09-25 13:05:00,35.2,35.2,35.17,35.19,37000.0,24.4475,24.4475,24.4267,24.4406,37000.0
2009-09-25 13:10:00,35.19,35.21,35.13,35.19,58400.0,24.4406,24.4545,24.3989,24.4406,58400.0
2009-09-25 13:15:00,35.19,35.21,35.16,35.2,85400.0,24.4406,24.4545,24.4197,24.4475,85400.0
2009-09-25 13:20:00,35.19,35.21,35.18,35.19,78900.0,24.4406,24.4545,24.4336,24.4406,78900.0
2009-09-25 13:25:00,35.19,35.28,35.19,35.24,101300.0,24.4406,24.5031,24.4406,24.4753,101300.0
2009-09-25 13:30:00,35.25,35.26,35.21,35.21,63200.0,24.4823,24.4892,24.4545,24.4545,63200.0
2009-09-25 13:35:00,35.21,35.23,35.19,35.22,42500.0,24.4545,24.4684,24.4406,24.4614,42500.0
2009-09-25 13:40:00,35.22,35.26,35.21,35.25,56100.0,24.4614,24.4892,24.4545,24.4823,56100.0
2009-09-25 13:45:00,35.25,35.27,35.24,35.25,119100.0,24.4823,24.4961,24.4753,24.4823,119100.0
2009-09-25 13:50:00,35.24,35.26,35.24,35.26,33100.0,24.4753,24.4892,24.4753,24.4892,33100.0
2009-09-25 13:55:00,35.26,35.27,35.23,35.25,206500.0,24.4892,24.4961,24.4684,24.4823,206500.0
2009-09-25 14:00:00,35.25,35.31,35.22,35.22,191000.0,24.4823,24.5239,24.4614,24.4614,191000.0
2009-09-25 14:05:00,35.23,35.26,35.2,35.24,70200.0,24.4684,24.4892,24.4475,24.4753,70200.0
2009-09-25 14:10:00,35.23,35.3,35.23,35.3,28700.0,24.4684,24.517,24.4684,24.517,28700.0
2009-09-25 14:15:00,35.29,35.32,35.29,35.31,71200.0,24.51,24.5309,24.51,24.5239,71200.0
2009-09-25 14:20:00,35.31,35.32,35.27,35.27,61900.0,24.5239,24.5309,24.4961,24.4961,61900.0
2009-09-25 14:25:00,35.26,35.29,35.25,35.27,26500.0,24.4892,24.51,24.4823,24.4961,26500.0
2009-09-25 14:30:00,35.27,35.3,35.27,35.29,40500.0,24.4961,24.517,24.4961,24.51,40500.0
2009-09-25 14:35:00,35.28,35.31,35.27,35.31,83100.0,24.5031,24.5239,24.4961,24.5239,83100.0
2009-09-25 14:40:00,35.3,35.31,35.28,35.28,75100.0,24.517,24.5239,24.5031,24.5031,75100.0
2009-09-25 14:45:00,35.29,35.3,35.26,35.26,38600.0,24.51,24.517,24.4892,24.4892,38600.0
2009-09-25 14:50:00,35.26,35.31,35.25,35.3,88400.0,24.4892,24.5239,24.4823,24.517,88400.0
2009-09-25 14:55:00,35.29,35.33,35.29,35.3,158500.0,24.51,24.5378,24.51,24.517,158500.0
2009-09-25 15:00:00,35.3,35.3,35.29,35.29,50000.0,24.517,24.517,24.51,24.51,50000.0
2009-09-25 15:05:00,35.3,35.3,35.28,35.28,38800.0,24.517,24.517,24.5031,24.5031,38800.0
2009-09-25 15:10:00,35.29,35.29,35.25,35.26,49100.0,24.51,24.51,24.4823,24.4892,49100.0
2009-09-25 15:15:00,35.26,35.26,35.22,35.25,39000.0,24.4892,24.4892,24.4614,24.4823,39000.0
2009-09-25 15:20:00,35.25,35.25,35.18,35.2,135800.0,24.4823,24.4823,24.4336,24.4475,135800.0
2009-09-25 15:25:00,35.19,35.27,35.19,35.26,61600.0,24.4406,24.4961,24.4406,24.4892,61600.0
2009-09-25 15:30:00,35.27,35.29,35.25,35.29,78400.0,24.4961,24.51,24.4823,24.51,78400.0
2009-09-25 15:35:00,35.29,35.31,35.21,35.25,206100.0,24.51,24.5239,24.4545,24.4823,206100.0
2009-09-25 15:40:00,35.24,35.24,35.18,35.21,147500.0,24.4753,24.4753,24.4336,24.4545,147500.0
2009-09-25 15:45:00,35.21,35.24,35.19,35.23,156500.0,24.4545,24.4753,24.4406,24.4684,156500.0
2009-09-25 15:50:00,35.24,35.28,35.19,35.2,307300.0,24.4753,24.5031,24.4406,24.4475,307300.0
2009-09-25 15:55:00,35.19,35.2,35.13,35.17,360000.0,24.4406,24.4475,24.3989,24.4267,360000.0
2009-09-28 09:30:00,35.34,35.47,35.01,35.34,189900.0,24.5448,24.6351,24.3156,24.5448,189900.0
2009-09-28 09:35:00,35.34,35.38,35.24,35.24,256800.0,24.5448,24.5725,24.4753,24.4753,256800.0
2009-09-28 09:40:00,35.24,35.3,35.24,35.29,164300.0,24.4753,24.517,24.4753,24.51,164300.0
2009-09-28 09:45:00,35.29,35.36,35.28,35.31,363800.0,24.51,24.5587,24.5031,24.5239,363800.0
2009-09-28 09:50:00,35.3,35.31,35.26,35.28,190600.0,24.517,24.5239,24.4892,24.5031,190600.0
2009-09-28 09:55:00,35.28,35.3,35.21,35.26,297000.0,24.5031,24.517,24.4545,24.4892,297000.0
2009-09-28 10:00:00,35.26,35.31,35.25,35.28,398200.0,24.4892,24.5239,24.4823,24.5031,398200.0
2009-09-28 10:05:00,35.29,35.31,35.26,35.27,183800.0,24.51,24.5239,24.4892,24.4961,183800.0
2009-09-28 10:10:00,35.27,35.3,35.23,35.26,488400.0,24.4961,24.517,24.4684,24.4892,488400.0
2009-09-28 10:15:00,35.27,35.27,35.2,35.2,268500.0,24.4961,24.4961,24.4475,24.4475,268500.0
2009-09-28 10:20:00,35.19,35.21,35.14,35.19,251100.0,24.4406,24.4545,24.4059,24.4406,251100.0
2009-09-28 10:25:00,35.19,35.23,35.17,35.22,120700.0,24.4406,24.4684,24.4267,24.4614,120700.0
2009-09-28 10:30:00,35.23,35.24,35.14,35.2,193500.0,24.4684,24.4753,24.4059,24.4475,193500.0
2009-09-28 10:35:00,35.19,35.2,35.16,35.17,117300.0,24.4406,24.4475,24.4197,24.4267,117300.0
2009-09-28 10:40:00,35.17,35.19,35.16,35.16,63900.0,24.4267,24.4406,24.4197,24.4197,63900.0
2009-09-28 10:45:00,35.16,35.17,35.12,35.14,96300.0,24.4197,24.4267,24.392,24.4059,96300.0
2009-09-28 10:50:00,35.14,35.19,35.13,35.17,85500.0,24.4059,24.4406,24.3989,24.4267,85500.0
2009-09-28 10:55:00,35.17,35.18,35.14,35.14,176000.0,24.4267,24.4336,24.4059,24.4059,176000.0
2009-09-28 11:00:00,35.14,35.19,35.14,35.17,83400.0,24.4059,24.4406,24.4059,24.4267,83400.0
2009-09-28 11:05:00,35.18,35.18,35.15,35.16,77300.0,24.4336,24.4336,24.4128,24.4197,77300.0
2009-09-28 11:10:00,35.17,35.22,35.16,35.22,206400.0,24.4267,24.4614,24.4197,24.4614,206400.0
2009-09-28 11:15:00,35.22,35.26,35.21,35.26,175600.0,24.4614,24.4892,24.4545,24.4892,175600.0
2009-09-28 11:20:00,35.26,35.31,35.24,35.27,440600.0,24.4892,24.5239,24.4753,24.4961,440600.0
2009-09-28 11:25:00,35.27,35.28,35.24,35.24,184000.0,24.4961,24.5031,24.4753,24.4753,184000.0
2009-09-28 11:30:00,35.25,35.31,35.24,35.29,130500.0,24.4823,24.5239,24.4753,24.51,130500.0
2009-09-28 11:35:00,35.29,35.34,35.28,35.31,116200.0,24.51,24.5448,24.5031,24.5239,116200.0
2009-09-28 11:40:00,35.31,35.31,35.28,35.28,487000.0,24.5239,24.5239,24.5031,24.5031,487000.0
2009-09-28 11:45:00,35.28,35.29,35.25,35.25,61600.0,24.5031,24.51,24.4823,24.4823,61600.0
2009-09-28 11:50:00,35.25,35.3,35.25,35.29,87800.0,24.4823,24.517,24.4823,24.51,87800.0
2009-09-28 11:55:00,35.28,35.3,35.23,35.24,92200.0,24.5031,24.517,24.4684,24.4753,92200.0
2009-09-28 12:00:00,35.24,35.26,35.23,35.25,47000.0,24.4753,24.4892,24.4684,24.4823,47000.0
2009-09-28 12:05:00,35.26,35.28,35.25,35.26,114100.0,24.4892,24.5031,24.4823,24.4892,114100.0
2009-09-28 12:10:00,35.26,35.26,35.19,35.19,103900.0,24.4892,24.4892,24.4406,24.4406,103900.0
2009-09-28 12:15:00,35.2,35.2,35.19,35.2,41600.0,24.4475,24.4475,24.4406,24.4475,41600.0
2009-09-28 12:20:00,35.2,35.2,35.16,35.17,101300.0,24.4475,24.4475,24.4197,24.4267,101300.0
2009-09-28 12:25:00,35.18,35.19,35.12,35.16,149200.0,24.4336,24.4406,24.392,24.4197,149200.0
2009-09-28 12:30:00,35.16,35.17,35.13,35.13,46800.0,24.4197,24.4267,24.3989,24.3989,46800.0
2009-09-28 12:35:00,35.14,35.17,35.13,35.16,138100.0,24.4059,24.4267,24.3989,24.4197,138100.0
2009-09-28 12:40:00,35.16,35.22,35.16,35.17,133500.0,24.4197,24.4614,24.4197,24.4267,133500.0
2009-09-28 12:45:00,35.16,35.21,35.09,35.1,192400.0,24.4197,24.4545,24.3711,24.3781,192400.0
2009-09-28 12:50:00,35.1,35.14,35.1,35.11,139400.0,24.3781,24.4059,24.3781,24.385,139400.0
2009-09-28 12:55:00,35.11,35.12,35.01,35.07,331700.0,24.385,24.392,24.3156,24.3572,331700.0
2009-09-28 13:00:00,35.07,35.1,35.03,35.07,159800.0,24.3572,24.3781,24.3295,24.3572,159800.0
2009-09-28 13:05:00,35.08,35.13,35.07,35.1,178400.0,24.3642,24.3989,24.3572,24.3781,178400.0
2009-09-28 13:10:00,35.11,35.19,35.11,35.19,112200.0,24.385,24.4406,24.385,24.4406,112200.0
2009-09-28 13:15:00,35.19,35.25,35.18,35.25,114300.0,24.4406,24.4823,24.4336,24.4823,114300.0
2009-09-28 13:20:00,35.24,35.25,35.19,35.19,178600.0,24.4753,24.4823,24.4406,24.4406,178600.0
2009-09-28 13:25:00,35.2,35.24,35.19,35.23,92300.0,24.4475,24.4753,24.4406,24.4684,92300.0
2009-09-28 13:30:00,35.24,35.26,35.21,35.25,64100.0,24.4753,24.4892,24.4545,24.4823,64100.0
2009-09-28 13:35:00,35.25,35.25,35.18,35.19,78300.0,24.4823,24.4823,24.4336,24.4406,78300.0
2009-09-28 13:40:00,35.19,35.21,35.18,35.19,254700.0,24.4406,24.4545,24.4336,24.4406,254700.0
2009-09-28 13:45:00,35.19,35.2,35.17,35.2,87800.0,24.4406,24.4475,24.4267,24.4475,87800.0
2009-09-28 13:50:00,35.2,35.2,35.16,35.16,105300.0,24.4475,24.4475,24.4197,24.4197,105300.0
2009-09-28 13:55:00,35.16,35.17,35.15,35.15,162000.0,24.4197,24.4267,24.4128,24.4128,162000.0
2009-09-28 14:00:00,35.15,35.17,35.15,35.16,76700.0,24.4128,24.4267,24.4128,24.4197,76700.0
2009-09-28 14:05:00,35.17,35.17,35.12,35.12,54100.0,24.4267,24.4267,24.392,24.392,54100.0
2009-09-28 14:10:00,35.12,35.14,35.07,35.07,142900.0,24.392,24.4059,24.3572,24.3572,142900.0
2009-09-28 14:15:00,35.07,35.11,35.05,35.09,135700.0,24.3572,24.385,24.3433,24.3711,135700.0
2009-09-28 14:20:00,35.08,35.08,35.02,35.03,70300.0,24.3642,24.3642,24.3225,24.3295,70300.0
2009-09-28 14:25:00,35.03,35.04,34.99,35.01,170100.0,24.3295,24.3364,24.3017,24.3156,170100.0
2009-09-28 14:30:00,35.01,35.02,34.99,35.01,285800.0,24.3156,24.3225,24.3017,24.3156,285800.0
2009-09-28 14:35:00,35.01,35.01,34.97,34.99,99200.0,24.3156,24.3156,24.2878,24.3017,99200.0
2009-09-28 14:40:00,34.99,35.0,34.98,34.99,80400.0,24.3017,24.3086,24.2947,24.3017,80400.0
2009-09-28 14:45:00,34.99,35.0,34.98,34.99,70400.0,24.3017,24.3086,24.2947,24.3017,70400.0
2009-09-28 14:50:00,34.98,35.02,34.98,35.01,71400.0,24.2947,24.3225,24.2947,24.3156,71400.0
2009-09-28 14:55:00,35.01,35.02,34.98,34.98,83600.0,24.3156,24.3225,24.2947,24.2947,83600.0
2009-09-28 15:00:00,34.99,35.0,34.95,34.96,145700.0,24.3017,24.3086,24.2739,24.2808,145700.0
2009-09-28 15:05:00,34.95,34.99,34.94,34.96,266600.0,24.2739,24.3017,24.2669,24.2808,266600.0
2009-09-28 15:10:00,34.96,34.96,34.91,34.92,274600.0,24.2808,24.2808,24.2461,24.2531,274600.0
2009-09-28 15:15:00,34.92,34.95,34.91,34.93,149500.0,24.2531,24.2739,24.2461,24.26,149500.0
2009-09-28 15:20:00,34.92,34.92,34.88,34.88,507500.0,24.2531,24.2531,24.2253,24.2253,507500.0
2009-09-28 15:25:00,34.89,34.9,34.86,34.86,128900.0,24.2322,24.2392,24.2114,24.2114,128900.0
2009-09-28 15:30:00,34.86,34.9,34.85,34.9,163100.0,24.2114,24.2392,24.2044,24.2392,163100.0
2009-09-28 15:35:00,34.9,34.96,34.88,34.96,198100.0,24.2392,24.2808,24.2253,24.2808,198100.0
2009-09-28 15:40:00,34.96,35.01,34.96,34.97,290500.0,24.2808,24.3156,24.2808,24.2878,290500.0
2009-09-28 15:45:00,34.97,34.97,34.86,34.86,283300.0,24.2878,24.2878,24.2114,24.2114,283300.0
2009-09-28 15:50:00,34.86,34.89,34.86,34.86,401000.0,24.2114,24.2322,24.2114,24.2114,401000.0
2009-09-28 15:55:00,34.86,34.87,34.81,34.84,808600.0,24.2114,24.2183,24.1767,24.1975,808600.0
2009-09-29 09:30:00,36.37,36.47,36.15,36.31,1284900.0,25.2601,25.3296,25.1073,25.2185,1284900.0
2009-09-29 09:35:00,36.3,36.35,36.07,36.08,501500.0,25.2115,25.2462,25.0518,25.0587,501500.0
2009-09-29 09:40:00,36.09,36.11,35.91,35.98,896200.0,25.0657,25.0796,24.9406,24.9893,896200.0
2009-09-29 09:45:00,35.99,36.0,35.86,35.91,764000.0,24.9962,25.0032,24.9059,24.9406,764000.0
2009-09-29 09:50:00,35.9,36.05,35.9,35.97,945100.0,24.9337,25.0379,24.9337,24.9823,945100.0
2009-09-29 09:55:00,35.98,36.3,35.97,36.29,531800.0,24.9893,25.2115,24.9823,25.2046,531800.0
2009-09-29 10:00:00,36.29,36.29,36.0,36.18,540800.0,25.2046,25.2046,25.0032,25.1282,540800.0
2009-09-29 10:05:00,36.18,36.25,36.1,36.14,359100.0,25.1282,25.1768,25.0726,25.1004,359100.0
2009-09-29 10:10:00,36.14,36.2,36.05,36.08,205000.0,25.1004,25.1421,25.0379,25.0587,205000.0
2009-09-29 10:15:00,36.09,36.15,35.95,36.1,509200.0,25.0657,25.1073,24.9684,25.0726,509200.0
2009-09-29 10:20:00,36.11,36.13,35.95,35.99,186000.0,25.0796,25.0934,24.9684,24.9962,186000.0
2009-09-29 10:25:00,35.99,36.07,35.95,35.99,170600.0,24.9962,25.0518,24.9684,24.9962,170600.0
2009-09-29 10:30:00,35.99,35.99,35.86,35.9,254600.0,24.9962,24.9962,24.9059,24.9337,254600.0
2009-09-29 10:35:00,35.9,35.93,35.87,35.9,148700.0,24.9337,24.9545,24.9129,24.9337,148700.0
2009-09-29 10:40:00,35.89,35.91,35.83,35.85,207400.0,24.9268,24.9406,24.8851,24.899,207400.0
2009-09-29 10:45:00,35.86,35.9,35.85,35.9,114300.0,24.9059,24.9337,24.899,24.9337,114300.0
2009-09-29 10:50:00,35.89,35.9,35.8,35.83,261700.0,24.9268,24.9337,24.8642,24.8851,261700.0
2009-09-29 10:55:00,35.83,35.84,35.7,35.77,294900.0,24.8851,24.892,24.7948,24.8434,294900.0
2009-09-29 11:00:00,35.76,35.76,35.59,35.67,364800.0,24.8365,24.8365,24.7184,24.774,364800.0
2009-09-29 11:05:00,35.66,35.67,35.59,35.62,258200.0,24.767,24.774,24.7184,24.7392,258200.0
2009-09-29 11:10:00,35.62,35.71,35.56,35.71,340600.0,24.7392,24.8017,24.6976,24.8017,340600.0
2009-09-29 11:15:00,35.7,35.83,35.7,35.81,166000.0,24.7948,24.8851,24.7948,24.8712,166000.0
2009-09-29 11:20:00,35.81,35.82,35.72,35.81,78700.0,24.8712,24.8781,24.8087,24.8712,78700.0
2009-09-29 11:25:00,35.81,35.93,35.81,35.93,89100.0,24.8712,24.9545,24.8712,24.9545,89100.0
2009-09-29 11:30:00,35.93,36.0,35.93,36.0,120000.0,24.9545,25.0032,24.9545,25.0032,120000.0
2009-09-29 11:35:00,36.0,36.06,35.99,36.06,148100.0,25.0032,25.0448,24.9962,25.0448,148100.0
2009-09-29 11:40:00,36.06,36.06,35.91,35.95,122000.0,25.0448,25.0448,24.9406,24.9684,122000.0
2009-09-29 11:45:00,35.95,35.95,35.87,35.89,86100.0,24.9684,24.9684,24.9129,24.9268,86100.0
2009-09-29 11:50:00,35.89,35.91,35.86,35.88,79300.0,24.9268,24.9406,24.9059,24.9198,79300.0
2009-09-29 11:55:00,35.89,35.9,35.84,35.85,52000.0,24.9268,24.9337,24.892,24.899,52000.0
2009-09-29 12:00:00,35.85,35.86,35.82,35.84,48000.0,24.899,24.9059,24.8781,24.892,48000.0
2009-09-29 12:05:00,35.84,35.94,35.81,35.94,73900.0,24.892,24.9615,24.8712,24.9615,73900.0
2009-09-29 12:10:00,35.93,36.01,35.92,36.01,77800.0,24.9545,25.0101,24.9476,25.0101,77800.0
2009-09-29 12:15:00,36.01,36.04,35.96,35.98,156400.0,25.0101,25.0309,24.9754,24.9893,156400.0
2009-09-29 12:20:00,35.97,35.99,35.92,35.92,79600.0,24.9823,24.9962,24.9476,24.9476,79600.0
2009-09-29 12:25:00,35.93,35.97,35.91,35.95,66800.0,24.9545,24.9823,24.9406,24.9684,66800.0
2009-09-29 12:30:00,35.95,35.96,35.9,35.92,91800.0,24.9684,24.9754,24.9337,24.9476,91800.0
2009-09-29 12:35:00,35.93,35.93,35.87,35.89,53700.0,24.9545,24.9545,24.9129,24.9268,53700.0
2009-09-29 12:40:00,35.9,35.9,35.86,35.87,71700.0,24.9337,24.9337,24.9059,24.9129,71700.0
2009-09-29 12:45:00,35.87,35.88,35.86,35.86,44300.0,24.9129,24.9198,24.9059,24.9059,44300.0
2009-09-29 12:50:00,35.86,35.93,35.82,35.9,300700.0,24.9059,24.9545,24.8781,24.9337,300700.0
2009-09-29 12:55:00,35.9,35.94,35.89,35.94,57700.0,24.9337,24.9615,24.9268,24.9615,57700.0
2009-09-29 13:00:00,35.94,36.05,35.93,36.04,110200.0,24.9615,25.0379,24.9545,25.0309,110200.0
2009-09-29 13:05:00,36.04,36.05,35.89,35.95,264700.0,25.0309,25.0379,24.9268,24.9684,264700.0
2009-09-29 13:10:00,35.95,36.02,35.94,35.99,623600.0,24.9684,25.017,24.9615,24.9962,623600.0
2009-09-29 13:15:00,35.99,36.0,35.89,35.9,370100.0,24.9962,25.0032,24.9268,24.9337,370100.0
2009-09-29 13:20:00,35.9,35.94,35.88,35.93,84700.0,24.9337,24.9615,24.9198,24.9545,84700.0
2009-09-29 13:25:00,35.93,35.95,35.92,35.92,55900.0,24.9545,24.9684,24.9476,24.9476,55900.0
2009-09-29 13:30:00,35.93,35.95,35.92,35.95,34900.0,24.9545,24.9684,24.9476,24.9684,34900.0
2009-09-29 13:35:00,35.94,35.97,35.94,35.97,74200.0,24.9615,24.9823,24.9615,24.9823,74200.0
2009-09-29 13:40:00,35.97,35.99,35.96,35.99,50700.0,24.9823,24.9962,24.9754,24.9962,50700.0
2009-09-29 13:45:00,35.99,35.99,35.95,35.98,90700.0,24.9962,24.9962,24.9684,24.9893,90700.0
2009-09-29 13:50:00,35.98,36.0,35.96,35.98,65000.0,24.9893,25.0032,24.9754,24.9893,65000.0
2009-09-29 13:55:00,35.98,35.99,35.96,35.98,73100.0,24.9893,24.9962,24.9754,24.9893,73100.0
2009-09-29 14:00:00,35.97,35.97,35.94,35.97,63600.0,24.9823,24.9823,24.9615,24.9823,63600.0
2009-09-29 14:05:00,35.97,35.98,35.95,35.96,125900.0,24.9823,24.9893,24.9684,24.9754,125900.0
2009-09-29 14:10:00,35.96,35.97,35.94,35.96,97000.0,24.9754,24.9823,24.9615,24.9754,97000.0
2009-09-29 14:15:00,35.96,35.97,35.95,35.97,107100.0,24.9754,24.9823,24.9684,24.9823,107100.0
2009-09-29 14:20:00,35.97,35.99,35.96,35.99,93200.0,24.9823,24.9962,24.9754,24.9962,93200.0
2009-09-29 14:25:00,35.99,36.01,35.98,36.01,2835700.0,24.9962,25.0101,24.9893,25.0101,2835700.0
2009-09-29 14:30:00,36.0,36.02,35.95,36.01,564900.0,25.0032,25.017,24.9684,25.0101,564900.0
2009-09-29 14:35:00,36.02,36.05,36.0,36.04,233300.0,25.017,25.0379,25.0032,25.0309,233300.0
2009-09-29 14:40:00,36.05,36.09,36.04,36.08,90700.0,25.0379,25.0657,25.0309,25.0587,90700.0
2009-09-29 14:45:00,36.09,36.15,36.08,36.13,157000.0,25.0657,25.1073,25.0587,25.0934,157000.0
2009-09-29 14:50:00,36.14,36.2,36.13,36.2,298400.0,25.1004,25.1421,25.0934,25.1421,298400.0
2009-09-29 14:55:00,36.2,36.2,36.11,36.18,174700.0,25.1421,25.1421,25.0796,25.1282,174700.0
2009-09-29 15:00:00,36.18,36.23,36.17,36.23,181100.0,25.1282,25.1629,25.1212,25.1629,181100.0
2009-09-29 15:05:00,36.23,36.27,36.22,36.24,258600.0,25.1629,25.1907,25.156,25.1698,258600.0
2009-09-29 15:10:00,36.24,36.27,36.2,36.22,153100.0,25.1698,25.1907,25.1421,25.156,153100.0
2009-09-29 15:15:00,36.22,36.26,36.21,36.25,126600.0,25.156,25.1837,25.149,25.1768,126600.0
2009-09-29 15:20:00,36.25,36.26,36.2,36.24,226800.0,25.1768,25.1837,25.1421,25.1698,226800.0
2009-09-29 15:25:00,36.25,36.29,36.2,36.2,184900.0,25.1768,25.2046,25.1421,25.1421,184900.0
2009-09-29 15:30:00,36.2,36.21,36.12,36.14,152700.0,25.1421,25.149,25.0865,25.1004,152700.0
2009-09-29 15:35:00,36.14,36.18,36.12,36.18,194900.0,25.1004,25.1282,25.0865,25.1282,194900.0
2009-09-29 15:40:00,36.17,36.24,36.17,36.24,221900.0,25.1212,25.1698,25.1212,25.1698,221900.0
2009-09-29 15:45:00,36.23,36.24,36.1,36.1,305500.0,25.1629,25.1698,25.0726,25.0726,305500.0
2009-09-29 15:50:00,36.1,36.11,36.05,36.09,336300.0,25.0726,25.0796,25.0379,25.0657,336300.0
2009-09-29 15:55:00,36.08,36.09,35.99,36.07,669400.0,25.0587,25.0657,24.9962,25.0518,669400.0
2009-09-30 09:30:00,35.96,36.05,35.94,35.94,222700.0,24.9754,25.0379,24.9615,24.9615,222700.0
2009-09-30 09:35:00,35.94,35.95,35.83,35.85,214000.0,24.9615,24.9684,24.8851,24.899,214000.0
2009-09-30 09:40:00,35.85,35.92,35.7,35.72,200600.0,24.899,24.9476,24.7948,24.8087,200600.0
2009-09-30 09:45:00,35.72,35.74,35.62,35.71,285700.0,24.8087,24.8226,24.7392,24.8017,285700.0
2009-09-30 09:50:00,35.71,35.79,35.66,35.76,146600.0,24.8017,24.8573,24.767,24.8365,146600.0
2009-09-30 09:55:00,35.76,35.76,35.49,35.54,201900.0,24.8365,24.8365,24.6489,24.6837,201900.0
2009-09-30 10:00:00,35.54,35.58,35.5,35.52,194200.0,24.6837,24.7114,24.6559,24.6698,194200.0
2009-09-30 10:05:00,35.5,35.61,35.5,35.51,249600.0,24.6559,24.7323,24.6559,24.6628,249600.0
2009-09-30 10:10:00,35.52,35.74,35.5,35.73,172300.0,24.6698,24.8226,24.6559,24.8156,172300.0
2009-09-30 10:15:00,35.72,35.74,35.69,35.74,62400.0,24.8087,24.8226,24.7878,24.8226,62400.0
2009-09-30 10:20:00,35.74,35.77,35.7,35.75,111400.0,24.8226,24.8434,24.7948,24.8295,111400.0
2009-09-30 10:25:00,35.75,35.82,35.71,35.74,137800.0,24.8295,24.8781,24.8017,24.8226,137800.0
2009-09-30 10:30:00,35.73,35.79,35.7,35.71,104800.0,24.8156,24.8573,24.7948,24.8017,104800.0
2009-09-30 10:35:00,35.72,35.73,35.7,35.7,55600.0,24.8087,24.8156,24.7948,24.7948,55600.0
2009-09-30 10:40:00,35.7,35.75,35.69,35.73,143000.0,24.7948,24.8295,24.7878,24.8156,143000.0
2009-09-30 10:45:00,35.73,35.77,35.73,35.76,125400.0,24.8156,24.8434,24.8156,24.8365,125400.0
2009-09-30 10:50:00,35.75,35.8,35.75,35.79,72900.0,24.8295,24.8642,24.8295,24.8573,72900.0
2009-09-30 10:55:00,35.79,35.81,35.75,35.78,68100.0,24.8573,24.8712,24.8295,24.8504,68100.0
2009-09-30 11:00:00,35.77,35.84,35.76,35.82,66800.0,24.8434,24.892,24.8365,24.8781,66800.0
2009-09-30 11:05:00,35.82,35.84,35.76,35.76,60700.0,24.8781,24.892,24.8365,24.8365,60700.0
2009-09-30 11:10:00,35.76,35.82,35.74,35.79,124100.0,24.8365,24.8781,24.8226,24.8573,124100.0
2009-09-30 11:15:00,35.78,35.83,35.77,35.82,60100.0,24.8504,24.8851,24.8434,24.8781,60100.0
2009-09-30 11:20:00,35.81,35.82,35.8,35.81,34100.0,24.8712,24.8781,24.8642,24.8712,34100.0
2009-09-30 11:25:00,35.81,35.84,35.77,35.77,118900.0,24.8712,24.892,24.8434,24.8434,118900.0
2009-09-30 11:30:00,35.76,35.81,35.75,35.77,100400.0,24.8365,24.8712,24.8295,24.8434,100400.0
2009-09-30 11:35:00,35.78,35.78,35.74,35.75,194800.0,24.8504,24.8504,24.8226,24.8295,194800.0
2009-09-30 11:40:00,35.75,35.78,35.75,35.77,84500.0,24.8295,24.8504,24.8295,24.8434,84500.0
2009-09-30 11:45:00,35.78,35.78,35.75,35.76,67700.0,24.8504,24.8504,24.8295,24.8365,67700.0
2009-09-30 11:50:00,35.76,35.78,35.75,35.77,95500.0,24.8365,24.8504,24.8295,24.8434,95500.0
2009-09-30 11:55:00,35.78,35.8,35.77,35.79,85400.0,24.8504,24.8642,24.8434,24.8573,85400.0
2009-09-30 12:00:00,35.79,35.84,35.75,35.84,192600.0,24.8573,24.892,24.8295,24.892,192600.0
2009-09-30 12:05:00,35.84,35.84,35.8,35.81,83000.0,24.892,24.892,24.8642,24.8712,83000.0
2009-09-30 12:10:00,35.82,35.82,35.8,35.81,136300.0,24.8781,24.8781,24.8642,24.8712,136300.0
2009-09-30 12:15:00,35.8,35.83,35.79,35.79,158300.0,24.8642,24.8851,24.8573,24.8573,158300.0
2009-09-30 12:20:00,35.79,35.8,35.78,35.79,83800.0,24.8573,24.8642,24.8504,24.8573,83800.0
2009-09-30 12:25:00,35.79,35.84,35.79,35.8,54300.0,24.8573,24.892,24.8573,24.8642,54300.0
2009-09-30 12:30:00,35.8,35.84,35.79,35.81,55500.0,24.8642,24.892,24.8573,24.8712,55500.0
2009-09-30 12:35:00,35.8,35.82,35.8,35.81,27300.0,24.8642,24.8781,24.8642,24.8712,27300.0
2009-09-30 12:40:00,35.8,35.83,35.8,35.83,82900.0,24.8642,24.8851,24.8642,24.8851,82900.0
2009-09-30 12:45:00,35.83,35.9,35.81,35.83,101000.0,24.8851,24.9337,24.8712,24.8851,101000.0
2009-09-30 12:50:00,35.84,35.88,35.83,35.84,82400.0,24.892,24.9198,24.8851,24.892,82400.0
2009-09-30 12:55:00,35.85,35.94,35.85,35.94,86300.0,24.899,24.9615,24.899,24.9615,86300.0
2009-09-30 13:00:00,35.94,36.04,35.94,35.98,122600.0,24.9615,25.0309,24.9615,24.9893,122600.0
2009-09-30 13:05:00,35.98,36.01,35.95,35.97,148400.0,24.9893,25.0101,24.9684,24.9823,148400.0
2009-09-30 13:10:00,35.97,35.99,35.95,35.99,68200.0,24.9823,24.9962,24.9684,24.9962,68200.0
2009-09-30 13:15:00,35.99,36.0,35.97,35.99,53600.0,24.9962,25.0032,24.9823,24.9962,53600.0
2009-09-30 13:20:00,35.99,36.02,35.97,35.97,68900.0,24.9962,25.017,24.9823,24.9823,68900.0
2009-09-30 13:25:00,35.98,35.98,35.95,35.95,58700.0,24.9893,24.9893,24.9684,24.9684,58700.0
2009-09-30 13:30:00,35.95,35.97,35.94,35.95,106400.0,24.9684,24.9823,24.9615,24.9684,106400.0
2009-09-30 13:35:00,35.96,35.98,35.95,35.95,118900.0,24.9754,24.9893,24.9684,24.9684,118900.0
2009-09-30 13:40:00,35.95,35.99,35.95,35.96,110200.0,24.9684,24.9962,24.9684,24.9754,110200.0
2009-09-30 13:45:00,35.96,35.97,35.95,35.96,56500.0,24.9754,24.9823,24.9684,24.9754,56500.0
2009-09-30 13:50:00,35.95,35.99,35.95,35.98,67700.0,24.9684,24.9962,24.9684,24.9893,67700.0
2009-09-30 13:55:00,35.98,35.98,35.94,35.95,139400.0,24.9893,24.9893,24.9615,24.9684,139400.0
2009-09-30 14:00:00,35.95,35.96,35.89,35.91,331100.0,24.9684,24.9754,24.9268,24.9406,331100.0
2009-09-30 14:05:00,35.92,35.92,35.85,35.85,118200.0,24.9476,24.9476,24.899,24.899,118200.0
2009-09-30 14:10:00,35.85,35.85,35.79,35.8,104600.0,24.899,24.899,24.8573,24.8642,104600.0
2009-09-30 14:15:00,35.8,35.81,35.77,35.77,99600.0,24.8642,24.8712,24.8434,24.8434,99600.0
2009-09-30 14:20:00,35.78,35.78,35.74,35.74,87500.0,24.8504,24.8504,24.8226,24.8226,87500.0
2009-09-30 14:25:00,35.74,35.77,35.7,35.71,87900.0,24.8226,24.8434,24.7948,24.8017,87900.0
2009-09-30 14:30:00,35.71,35.79,35.7,35.78,80300.0,24.8017,24.8573,24.7948,24.8504,80300.0
2009-09-30 14:35:00,35.78,35.82,35.77,35.78,56000.0,24.8504,24.8781,24.8434,24.8504,56000.0
2009-09-30 14:40:00,35.78,35.81,35.75,35.81,88900.0,24.8504,24.8712,24.8295,24.8712,88900.0
2009-09-30 14:45:00,35.8,35.82,35.74,35.75,65800.0,24.8642,24.8781,24.8226,24.8295,65800.0
2009-09-30 14:50:00,35.75,35.8,35.71,35.75,345100.0,24.8295,24.8642,24.8017,24.8295,345100.0
2009-09-30 14:55:00,35.75,35.76,35.71,35.72,251400.0,24.8295,24.8365,24.8017,24.8087,251400.0
2009-09-30 15:00:00,35.72,35.73,35.6,35.6,546800.0,24.8087,24.8156,24.7253,24.7253,546800.0
2009-09-30 15:05:00,35.6,35.72,35.58,35.68,468500.0,24.7253,24.8087,24.7114,24.7809,468500.0
2009-09-30 15:10:00,35.67,35.68,35.6,35.65,188900.0,24.774,24.7809,24.7253,24.7601,188900.0
2009-09-30 15:15:00,35.65,35.72,35.6,35.72,139000.0,24.7601,24.8087,24.7253,24.8087,139000.0
2009-09-30 15:20:00,35.72,35.75,35.64,35.67,147300.0,24.8087,24.8295,24.7531,24.774,147300.0
2009-09-30 15:25:00,35.67,35.7,35.6,35.62,183500.0,24.774,24.7948,24.7253,24.7392,183500.0
2009-09-30 15:30:00,35.62,35.71,35.6,35.68,275900.0,24.7392,24.8017,24.7253,24.7809,275900.0
2009-09-30 15:35:00,35.68,35.76,35.66,35.68,488400.0,24.7809,24.8365,24.767,24.7809,488400.0
2009-09-30 15:40:00,35.68,35.73,35.65,35.69,200100.0,24.7809,24.8156,24.7601,24.7878,200100.0
2009-09-30 15:45:00,35.7,35.83,35.67,35.82,155300.0,24.7948,24.8851,24.774,24.8781,155300.0
2009-09-30 15:50:00,35.82,35.87,35.8,35.83,202800.0,24.8781,24.9129,24.8642,24.8851,202800.0
2009-09-30 15:55:00,35.83,35.83,35.73,35.74,700100.0,24.8851,24.8851,24.8156,24.8226,700100.0
2009-10-01 09:30:00,35.61,35.73,35.5,35.53,282300.0,24.7323,24.8156,24.6559,24.6767,282300.0
2009-10-01 09:35:00,35.53,35.61,35.45,35.51,193000.0,24.6767,24.7323,24.6212,24.6628,193000.0
2009-10-01 09:40:00,35.51,35.56,35.48,35.51,330000.0,24.6628,24.6976,24.642,24.6628,330000.0
2009-10-01 09:45:00,35.5,35.6,35.49,35.6,408500.0,24.6559,24.7253,24.6489,24.7253,408500.0
2009-10-01 09:50:00,35.61,35.61,35.48,35.54,198400.0,24.7323,24.7323,24.642,24.6837,198400.0
2009-10-01 09:55:00,35.53,35.58,35.5,35.58,223200.0,24.6767,24.7114,24.6559,24.7114,223200.0
2009-10-01 10:00:00,35.58,35.65,35.34,35.54,425700.0,24.7114,24.7601,24.5448,24.6837,425700.0
2009-10-01 10:05:00,35.54,35.56,35.4,35.5,297900.0,24.6837,24.6976,24.5864,24.6559,297900.0
2009-10-01 10:10:00,35.5,35.59,35.49,35.58,108700.0,24.6559,24.7184,24.6489,24.7114,108700.0
2009-10-01 10:15:00,35.58,35.63,35.55,35.6,179700.0,24.7114,24.7462,24.6906,24.7253,179700.0
2009-10-01 10:20:00,35.59,35.74,35.59,35.73,320100.0,24.7184,24.8226,24.7184,24.8156,320100.0
2009-10-01 10:25:00,35.73,35.73,35.64,35.7,142900.0,24.8156,24.8156,24.7531,24.7948,142900.0
2009-10-01 10:30:00,35.71,35.71,35.65,35.65,83900.0,24.8017,24.8017,24.7601,24.7601,83900.0
2009-10-01 10:35:00,35.65,35.78,35.65,35.78,177900.0,24.7601,24.8504,24.7601,24.8504,177900.0
2009-10-01 10:40:00,35.78,35.83,35.74,35.76,153500.0,24.8504,24.8851,24.8226,24.8365,153500.0
2009-10-01 10:45:00,35.77,35.78,35.69,35.69,142200.0,24.8434,24.8504,24.7878,24.7878,142200.0
2009-10-01 10:50:00,35.69,35.84,35.67,35.82,106700.0,24.7878,24.892,24.774,24.8781,106700.0
2009-10-01 10:55:00,35.81,35.91,35.79,35.88,179500.0,24.8712,24.9406,24.8573,24.9198,179500.0
2009-10-01 11:00:00,35.88,35.88,35.71,35.71,171100.0,24.9198,24.9198,24.8017,24.8017,171100.0
2009-10-01 11:05:00,35.72,35.81,35.7,35.72,190100.0,24.8087,24.8712,24.7948,24.8087,190100.0
2009-10-01 11:10:00,35.72,35.83,35.72,35.79,145300.0,24.8087,24.8851,24.8087,24.8573,145300.0
2009-10-01 11:15:00,35.79,35.79,35.72,35.73,143700.0,24.8573,24.8573,24.8087,24.8156,143700.0
2009-10-01 11:20:00,35.74,35.75,35.7,35.7,76100.0,24.8226,24.8295,24.7948,24.7948,76100.0
2009-10-01 11:25:00,35.71,35.72,35.58,35.61,109500.0,24.8017,24.8087,24.7114,24.7323,109500.0
2009-10-01 11:30:00,35.61,35.65,35.6,35.63,52600.0,24.7323,24.7601,24.7253,24.7462,52600.0
2009-10-01 11:35:00,35.62,35.68,35.62,35.67,87600.0,24.7392,24.7809,24.7392,24.774,87600.0
2009-10-01 11:40:00,35.68,35.76,35.67,35.69,272400.0,24.7809,24.8365,24.774,24.7878,272400.0
2009-10-01 11:45:00,35.69,35.71,35.67,35.68,97200.0,24.7878,24.8017,24.774,24.7809,97200.0
2009-10-01 11:50:00,35.67,35.68,35.67,35.68,31900.0,24.774,24.7809,24.774,24.7809,31900.0
2009-10-01 11:55:00,35.68,35.68,35.64,35.68,69100.0,24.7809,24.7809,24.7531,24.7809,69100.0
2009-10-01 12:00:00,35.68,35.69,35.62,35.63,34200.0,24.7809,24.7878,24.7392,24.7462,34200.0
2009-10-01 12:05:00,35.62,35.64,35.59,35.64,60400.0,24.7392,24.7531,24.7184,24.7531,60400.0
2009-10-01 12:10:00,35.65,35.71,35.65,35.66,99100.0,24.7601,24.8017,24.7601,24.767,99100.0
2009-10-01 12:15:00,35.66,35.66,35.61,35.63,48500.0,24.767,24.767,24.7323,24.7462,48500.0
2009-10-01 12:20:00,35.63,35.64,35.61,35.62,48900.0,24.7462,24.7531,24.7323,24.7392,48900.0
2009-10-01 12:25:00,35.62,35.64,35.59,35.64,62700.0,24.7392,24.7531,24.7184,24.7531,62700.0
2009-10-01 12:30:00,35.64,35.73,35.63,35.7,91400.0,24.7531,24.8156,24.7462,24.7948,91400.0
2009-10-01 12:35:00,35.71,35.72,35.67,35.69,40500.0,24.8017,24.8087,24.774,24.7878,40500.0
2009-10-01 12:40:00,35.69,35.7,35.66,35.68,48500.0,24.7878,24.7948,24.767,24.7809,48500.0
2009-10-01 12:45:00,35.69,35.69,35.63,35.66,81700.0,24.7878,24.7878,24.7462,24.767,81700.0
2009-10-01 12:50:00,35.67,35.76,35.67,35.73,71300.0,24.774,24.8365,24.774,24.8156,71300.0
2009-10-01 12:55:00,35.71,35.72,35.67,35.68,23000.0,24.8017,24.8087,24.774,24.7809,23000.0
2009-10-01 13:00:00,35.68,35.68,35.61,35.65,68800.0,24.7809,24.7809,24.7323,24.7601,68800.0
2009-10-01 13:05:00,35.65,35.72,35.65,35.68,81900.0,24.7601,24.8087,24.7601,24.7809,81900.0
2009-10-01 13:10:00,35.68,35.7,35.63,35.64,59500.0,24.7809,24.7948,24.7462,24.7531,59500.0
2009-10-01 13:15:00,35.64,35.65,35.52,35.52,90600.0,24.7531,24.7601,24.6698,24.6698,90600.0
2009-10-01 13:20:00,35.52,35.57,35.49,35.53,90000.0,24.6698,24.7045,24.6489,24.6767,90000.0
2009-10-01 13:25:00,35.53,35.61,35.52,35.6,80400.0,24.6767,24.7323,24.6698,24.7253,80400.0
2009-10-01 13:30:00,35.6,35.61,35.5,35.51,105200.0,24.7253,24.7323,24.6559,24.6628,105200.0
2009-10-01 13:35:00,35.5,35.57,35.5,35.54,73600.0,24.6559,24.7045,24.6559,24.6837,73600.0
2009-10-01 13:40:00,35.55,35.64,35.55,35.62,44800.0,24.6906,24.7531,24.6906,24.7392,44800.0
2009-10-01 13:45:00,35.62,35.66,35.6,35.66,47800.0,24.7392,24.767,24.7253,24.767,47800.0
2009-10-01 13:50:00,35.66,35.68,35.62,35.63,46500.0,24.767,24.7809,24.7392,24.7462,46500.0
2009-10-01 13:55:00,35.64,35.64,35.59,35.62,145000.0,24.7531,24.7531,24.7184,24.7392,145000.0
2009-10-01 14:00:00,35.62,35.65,35.61,35.65,44800.0,24.7392,24.7601,24.7323,24.7601,44800.0
2009-10-01 14:05:00,35.65,35.74,35.61,35.73,80000.0,24.7601,24.8226,24.7323,24.8156,80000.0
2009-10-01 14:10:00,35.74,35.77,35.71,35.77,59800.0,24.8226,24.8434,24.8017,24.8434,59800.0
2009-10-01 14:15:00,35.77,35.88,35.76,35.86,181800.0,24.8434,24.9198,24.8365,24.9059,181800.0
2009-10-01 14:20:00,35.85,35.91,35.85,35.91,132800.0,24.899,24.9406,24.899,24.9406,132800.0
2009-10-01 14:25:00,35.91,36.04,35.89,36.01,200800.0,24.9406,25.0309,24.9268,25.0101,200800.0
2009-10-01 14:30:00,36.02,36.02,35.87,35.89,191800.0,25.017,25.017,24.9129,24.9268,191800.0
2009-10-01 14:35:00,35.88,35.92,35.87,35.91,92800.0,24.9198,24.9476,24.9129,24.9406,92800.0
2009-10-01 14:40:00,35.9,35.98,35.86,35.94,179500.0,24.9337,24.9893,24.9059,24.9615,179500.0
2009-10-01 14:45:00,35.94,35.95,35.89,35.91,83200.0,24.9615,24.9684,24.9268,24.9406,83200.0
2009-10-01 14:50:00,35.9,35.97,35.88,35.9,183900.0,24.9337,24.9823,24.9198,24.9337,183900.0
2009-10-01 14:55:00,35.9,35.96,35.89,35.95,138600.0,24.9337,24.9754,24.9268,24.9684,138600.0
2009-10-01 15:00:00,35.94,35.99,35.92,35.99,195000.0,24.9615,24.9962,24.9476,24.9962,195000.0
2009-10-01 15:05:00,35.99,36.0,35.95,35.95,123400.0,24.9962,25.0032,24.9684,24.9684,123400.0
2009-10-01 15:10:00,35.95,36.01,35.94,35.98,159700.0,24.9684,25.0101,24.9615,24.9893,159700.0
2009-10-01 15:15:00,36.0,36.09,35.99,36.09,203700.0,25.0032,25.0657,24.9962,25.0657,203700.0
2009-10-01 15:20:00,36.09,36.09,35.94,36.0,207200.0,25.0657,25.0657,24.9615,25.0032,207200.0
2009-10-01 15:25:00,35.99,36.0,35.95,35.96,111300.0,24.9962,25.0032,24.9684,24.9754,111300.0
2009-10-01 15:30:00,35.95,36.05,35.95,36.02,195600.0,24.9684,25.0379,24.9684,25.017,195600.0
2009-10-01 15:35:00,36.02,36.08,36.01,36.05,289100.0,25.017,25.0587,25.0101,25.0379,289100.0
2009-10-01 15:40:00,36.05,36.11,36.02,36.03,257200.0,25.0379,25.0796,25.017,25.024,257200.0
2009-10-01 15:45:00,36.03,36.05,36.0,36.02,264400.0,25.024,25.0379,25.0032,25.017,264400.0
2009-10-01 15:50:00,36.01,36.02,35.82,35.82,382700.0,25.0101,25.017,24.8781,24.8781,382700.0
2009-10-01 15:55:00,35.82,35.88,35.81,35.84,648200.0,24.8781,24.9198,24.8712,24.892,648200.0
2009-10-02 09:30:00,35.72,35.88,35.53,35.85,359300.0,24.8087,24.9198,24.6767,24.899,359300.0
2009-10-02 09:35:00,35.88,36.09,35.8,35.99,561000.0,24.9198,25.0657,24.8642,24.9962,561000.0
2009-10-02 09:40:00,35.97,36.03,35.86,35.93,159200.0,24.9823,25.024,24.9059,24.9545,159200.0
2009-10-02 09:45:00,35.94,36.08,35.93,36.05,270000.0,24.9615,25.0587,24.9545,25.0379,270000.0
2009-10-02 09:50:00,36.04,36.06,35.9,35.96,180000.0,25.0309,25.0448,24.9337,24.9754,180000.0
2009-10-02 09:55:00,35.96,35.98,35.91,35.92,178500.0,24.9754,24.9893,24.9406,24.9476,178500.0
2009-10-02 10:00:00,35.91,35.92,35.84,35.86,255100.0,24.9406,24.9476,24.892,24.9059,255100.0
2009-10-02 10:05:00,35.86,35.89,35.78,35.81,189400.0,24.9059,24.9268,24.8504,24.8712,189400.0
2009-10-02 10:10:00,35.82,35.86,35.75,35.83,262000.0,24.8781,24.9059,24.8295,24.8851,262000.0
2009-10-02 10:15:00,35.84,35.9,35.79,35.82,206800.0,24.892,24.9337,24.8573,24.8781,206800.0
2009-10-02 10:20:00,35.82,35.9,35.81,35.81,153000.0,24.8781,24.9337,24.8712,24.8712,153000.0
2009-10-02 10:25:00,35.81,36.0,35.81,35.96,286200.0,24.8712,25.0032,24.8712,24.9754,286200.0
2009-10-02 10:30:00,35.96,36.0,35.91,36.0,360200.0,24.9754,25.0032,24.9406,25.0032,360200.0
2009-10-02 10:35:00,35.99,36.0,35.94,36.0,175000.0,24.9962,25.0032,24.9615,25.0032,175000.0
2009-10-02 10:40:00,35.99,36.05,35.95,36.0,369700.0,24.9962,25.0379,24.9684,25.0032,369700.0
2009-10-02 10:45:00,35.99,36.0,35.87,35.87,87100.0,24.9962,25.0032,24.9129,24.9129,87100.0
2009-10-02 10:50:00,35.88,35.91,35.85,35.9,119200.0,24.9198,24.9406,24.899,24.9337,119200.0
2009-10-02 10:55:00,35.91,35.93,35.87,35.92,86800.0,24.9406,24.9545,24.9129,24.9476,86800.0
2009-10-02 11:00:00,35.92,35.96,35.88,35.94,87700.0,24.9476,24.9754,24.9198,24.9615,87700.0
2009-10-02 11:05:00,35.95,36.0,35.94,35.99,128500.0,24.9684,25.0032,24.9615,24.9962,128500.0
2009-10-02 11:10:00,35.98,35.99,35.92,35.93,81700.0,24.9893,24.9962,24.9476,24.9545,81700.0
2009-10-02 11:15:00,35.92,35.96,35.91,35.96,100600.0,24.9476,24.9754,24.9406,24.9754,100600.0
2009-10-02 11:20:00,35.96,36.0,35.95,35.99,53600.0,24.9754,25.0032,24.9684,24.9962,53600.0
2009-10-02 11:25:00,36.0,36.0,35.98,36.0,57600.0,25.0032,25.0032,24.9893,25.0032,57600.0
2009-10-02 11:30:00,35.99,36.05,35.98,35.98,151100.0,24.9962,25.0379,24.9893,24.9893,151100.0
2009-10-02 11:35:00,35.99,36.06,35.96,36.03,170300.0,24.9962,25.0448,24.9754,25.024,170300.0
2009-10-02 11:40:00,36.02,36.02,35.95,35.97,95400.0,25.017,25.017,24.9684,24.9823,95400.0
2009-10-02 11:45:00,35.97,35.99,35.95,35.96,59900.0,24.9823,24.9962,24.9684,24.9754,59900.0
2009-10-02 11:50:00,35.97,35.98,35.96,35.97,40200.0,24.9823,24.9893,24.9754,24.9823,40200.0
2009-10-02 11:55:00,35.97,35.98,35.91,35.95,85300.0,24.9823,24.9893,24.9406,24.9684,85300.0
2009-10-02 12:00:00,35.94,35.97,35.94,35.95,43700.0,24.9615,24.9823,24.9615,24.9684,43700.0
2009-10-02 12:05:00,35.94,35.95,35.9,35.9,56600.0,24.9615,24.9684,24.9337,24.9337,56600.0
2009-10-02 12:10:00,35.91,35.96,35.9,35.95,82000.0,24.9406,24.9754,24.9337,24.9684,82000.0
2009-10-02 12:15:00,35.96,36.0,35.96,36.0,118600.0,24.9754,25.0032,24.9754,25.0032,118600.0
2009-10-02 12:20:00,36.0,36.0,35.98,35.98,69400.0,25.0032,25.0032,24.9893,24.9893,69400.0
2009-10-02 12:25:00,35.99,36.0,35.97,36.0,53600.0,24.9962,25.0032,24.9823,25.0032,53600.0
2009-10-02 12:30:00,35.99,36.01,35.96,36.0,193700.0,24.9962,25.0101,24.9754,25.0032,193700.0
2009-10-02 12:35:00,35.99,36.01,35.99,35.99,38700.0,24.9962,25.0101,24.9962,24.9962,38700.0
2009-10-02 12:40:00,35.99,36.03,35.96,35.96,78000.0,24.9962,25.024,24.9754,24.9754,78000.0
2009-10-02 12:45:00,35.96,36.0,35.96,35.99,47300.0,24.9754,25.0032,24.9754,24.9962,47300.0
2009-10-02 12:50:00,36.0,36.0,35.97,35.99,48800.0,25.0032,25.0032,24.9823,24.9962,48800.0
2009-10-02 12:55:00,35.98,36.02,35.98,36.02,71900.0,24.9893,25.017,24.9893,25.017,71900.0
2009-10-02 13:00:00,36.02,36.07,36.02,36.03,113500.0,25.017,25.0518,25.017,25.024,113500.0
2009-10-02 13:05:00,36.02,36.03,35.99,35.99,70500.0,25.017,25.024,24.9962,24.9962,70500.0
2009-10-02 13:10:00,36.0,36.0,35.98,35.99,146400.0,25.0032,25.0032,24.9893,24.9962,146400.0
2009-10-02 13:15:00,35.99,36.04,35.99,36.02,118900.0,24.9962,25.0309,24.9962,25.017,118900.0
2009-10-02 13:20:00,36.02,36.03,36.0,36.0,25100.0,25.017,25.024,25.0032,25.0032,25100.0
2009-10-02 13:25:00,36.01,36.01,36.0,36.0,14700.0,25.0101,25.0101,25.0032,25.0032,14700.0
2009-10-02 13:30:00,36.01,36.01,36.0,36.0,17600.0,25.0101,25.0101,25.0032,25.0032,17600.0
2009-10-02 13:35:00,36.0,36.01,36.0,36.0,41100.0,25.0032,25.0101,25.0032,25.0032,41100.0
2009-10-02 13:40:00,36.01,36.05,35.99,36.05,45800.0,25.0101,25.0379,24.9962,25.0379,45800.0
2009-10-02 13:45:00,36.04,36.05,35.88,35.88,561300.0,25.0309,25.0379,24.9198,24.9198,561300.0
2009-10-02 13:50:00,35.88,35.95,35.72,35.78,847900.0,24.9198,24.9684,24.8087,24.8504,847900.0
2009-10-02 13:55:00,35.78,35.78,35.44,35.55,1228200.0,24.8504,24.8504,24.6142,24.6906,1228200.0
2009-10-02 14:00:00,35.55,35.75,35.55,35.74,769200.0,24.6906,24.8295,24.6906,24.8226,769200.0
2009-10-02 14:05:00,35.74,35.83,35.73,35.8,222400.0,24.8226,24.8851,24.8156,24.8642,222400.0
2009-10-02 14:10:00,35.81,35.93,35.8,35.87,399200.0,24.8712,24.9545,24.8642,24.9129,399200.0
2009-10-02 14:15:00,35.86,35.98,35.81,35.97,288000.0,24.9059,24.9893,24.8712,24.9823,288000.0
2009-10-02 14:20:00,35.96,35.96,35.83,35.83,385400.0,24.9754,24.9754,24.8851,24.8851,385400.0
2009-10-02 14:25:00,35.83,35.86,35.82,35.84,162700.0,24.8851,24.9059,24.8781,24.892,162700.0
2009-10-02 14:30:00,35.83,35.85,35.76,35.79,206400.0,24.8851,24.899,24.8365,24.8573,206400.0
2009-10-02 14:35:00,35.78,35.79,35.69,35.69,175000.0,24.8504,24.8573,24.7878,24.7878,175000.0
2009-10-02 14:40:00,35.69,35.7,35.62,35.63,230200.0,24.7878,24.7948,24.7392,24.7462,230200.0
2009-10-02 14:45:00,35.64,35.65,35.57,35.58,169200.0,24.7531,24.7601,24.7045,24.7114,169200.0
2009-10-02 14:50:00,35.58,35.58,35.49,35.5,244700.0,24.7114,24.7114,24.6489,24.6559,244700.0
2009-10-02 14:55:00,35.5,35.55,35.49,35.53,348200.0,24.6559,24.6906,24.6489,24.6767,348200.0
2009-10-02 15:00:00,35.52,35.54,35.46,35.47,365500.0,24.6698,24.6837,24.6281,24.6351,365500.0
2009-10-02 15:05:00,35.48,35.53,35.46,35.53,278300.0,24.642,24.6767,24.6281,24.6767,278300.0
2009-10-02 15:10:00,35.53,35.55,35.51,35.54,195400.0,24.6767,24.6906,24.6628,24.6837,195400.0
2009-10-02 15:15:00,35.55,35.57,35.48,35.48,336200.0,24.6906,24.7045,24.642,24.642,336200.0
2009-10-02 15:20:00,35.48,35.49,35.46,35.47,234900.0,24.642,24.6489,24.6281,24.6351,234900.0
2009-10-02 15:25:00,35.47,35.47,35.34,35.35,485900.0,24.6351,24.6351,24.5448,24.5517,485900.0
2009-10-02 15:30:00,35.35,35.45,35.34,35.43,368000.0,24.5517,24.6212,24.5448,24.6073,368000.0
2009-10-02 15:35:00,35.42,35.44,35.4,35.41,284200.0,24.6003,24.6142,24.5864,24.5934,284200.0
2009-10-02 15:40:00,35.4,35.45,35.39,35.44,290100.0,24.5864,24.6212,24.5795,24.6142,290100.0
2009-10-02 15:45:00,35.45,35.48,35.4,35.41,298400.0,24.6212,24.642,24.5864,24.5934,298400.0
2009-10-02 15:50:00,35.4,35.43,35.26,35.32,661300.0,24.5864,24.6073,24.4892,24.5309,661300.0
2009-10-02 15:55:00,35.31,35.33,35.27,35.3,743700.0,24.5239,24.5378,24.4961,24.517,743700.0
2009-10-05 09:30:00,35.2,35.36,35.15,35.29,180100.0,24.4475,24.5587,24.4128,24.51,180100.0
2009-10-05 09:35:00,35.3,35.3,35.12,35.24,290600.0,24.517,24.517,24.392,24.4753,290600.0
2009-10-05 09:40:00,35.24,35.37,35.2,35.29,250800.0,24.4753,24.5656,24.4475,24.51,250800.0
2009-10-05 09:45:00,35.28,35.33,35.17,35.17,140100.0,24.5031,24.5378,24.4267,24.4267,140100.0
2009-10-05 09:50:00,35.17,35.29,35.16,35.29,97200.0,24.4267,24.51,24.4197,24.51,97200.0
2009-10-05 09:55:00,35.28,35.3,35.19,35.27,105700.0,24.5031,24.517,24.4406,24.4961,105700.0
2009-10-05 10:00:00,35.27,35.33,35.16,35.16,247000.0,24.4961,24.5378,24.4197,24.4197,247000.0
2009-10-05 10:05:00,35.16,35.21,35.03,35.09,170200.0,24.4197,24.4545,24.3295,24.3711,170200.0
2009-10-05 10:10:00,35.1,35.13,35.05,35.1,77500.0,24.3781,24.3989,24.3433,24.3781,77500.0
2009-10-05 10:15:00,35.1,35.18,35.05,35.17,83300.0,24.3781,24.4336,24.3433,24.4267,83300.0
2009-10-05 10:20:00,35.16,35.25,35.16,35.25,146100.0,24.4197,24.4823,24.4197,24.4823,146100.0
2009-10-05 10:25:00,35.25,35.28,35.12,35.14,318100.0,24.4823,24.5031,24.392,24.4059,318100.0
2009-10-05 10:30:00,35.14,35.23,35.14,35.19,77300.0,24.4059,24.4684,24.4059,24.4406,77300.0
2009-10-05 10:35:00,35.18,35.22,35.17,35.22,148000.0,24.4336,24.4614,24.4267,24.4614,148000.0
2009-10-05 10:40:00,35.22,35.23,35.21,35.22,60800.0,24.4614,24.4684,24.4545,24.4614,60800.0
2009-10-05 10:45:00,35.23,35.23,35.18,35.18,96600.0,24.4684,24.4684,24.4336,24.4336,96600.0
2009-10-05 10:50:00,35.18,35.19,35.08,35.1,151600.0,24.4336,24.4406,24.3642,24.3781,151600.0
2009-10-05 10:55:00,35.1,35.1,35.04,35.07,251600.0,24.3781,24.3781,24.3364,24.3572,251600.0
2009-10-05 11:00:00,35.07,35.08,35.04,35.07,98200.0,24.3572,24.3642,24.3364,24.3572,98200.0
2009-10-05 11:05:00,35.06,35.07,35.04,35.04,122700.0,24.3503,24.3572,24.3364,24.3364,122700.0
2009-10-05 11:10:00,35.04,35.05,34.99,34.99,156200.0,24.3364,24.3433,24.3017,24.3017,156200.0
2009-10-05 11:15:00,35.0,35.0,34.96,34.99,114200.0,24.3086,24.3086,24.2808,24.3017,114200.0
2009-10-05 11:20:00,35.0,35.01,34.99,34.99,80100.0,24.3086,24.3156,24.3017,24.3017,80100.0
2009-10-05 11:25:00,34.99,35.0,34.91,34.94,145100.0,24.3017,24.3086,24.2461,24.2669,145100.0
2009-10-05 11:30:00,34.95,34.98,34.89,34.9,222100.0,24.2739,24.2947,24.2322,24.2392,222100.0
2009-10-05 11:35:00,34.9,34.91,34.8,34.8,233600.0,24.2392,24.2461,24.1697,24.1697,233600.0
2009-10-05 11:40:00,34.8,34.86,34.78,34.85,233600.0,24.1697,24.2114,24.1558,24.2044,233600.0
2009-10-05 11:45:00,34.85,34.85,34.75,34.75,210100.0,24.2044,24.2044,24.135,24.135,210100.0
2009-10-05 11:50:00,34.75,34.77,34.72,34.74,183900.0,24.135,24.1489,24.1142,24.128,183900.0
2009-10-05 11:55:00,34.74,34.76,34.67,34.72,231600.0,24.128,24.1419,24.0794,24.1142,231600.0
2009-10-05 12:00:00,34.72,34.73,34.67,34.67,164500.0,24.1142,24.1211,24.0794,24.0794,164500.0
2009-10-05 12:05:00,34.67,34.69,34.62,34.67,301700.0,24.0794,24.0933,24.0447,24.0794,301700.0
2009-10-05 12:10:00,34.66,34.67,34.65,34.66,383800.0,24.0725,24.0794,24.0655,24.0725,383800.0
2009-10-05 12:15:00,34.66,34.81,34.65,34.8,347100.0,24.0725,24.1767,24.0655,24.1697,347100.0
2009-10-05 12:20:00,34.81,34.9,34.8,34.9,153600.0,24.1767,24.2392,24.1697,24.2392,153600.0
2009-10-05 12:25:00,34.9,34.92,34.89,34.91,86000.0,24.2392,24.2531,24.2322,24.2461,86000.0
2009-10-05 12:30:00,34.91,34.96,34.91,34.95,122900.0,24.2461,24.2808,24.2461,24.2739,122900.0
2009-10-05 12:35:00,34.95,34.96,34.93,34.95,84300.0,24.2739,24.2808,24.26,24.2739,84300.0
2009-10-05 12:40:00,34.94,34.96,34.9,34.94,131800.0,24.2669,24.2808,24.2392,24.2669,131800.0
2009-10-05 12:45:00,34.94,35.0,34.93,34.97,101200.0,24.2669,24.3086,24.26,24.2878,101200.0
2009-10-05 12:50:00,34.96,35.02,34.9,35.02,161800.0,24.2808,24.3225,24.2392,24.3225,161800.0
2009-10-05 12:55:00,35.02,35.05,35.01,35.05,67200.0,24.3225,24.3433,24.3156,24.3433,67200.0
2009-10-05 13:00:00,35.04,35.07,35.03,35.05,65200.0,24.3364,24.3572,24.3295,24.3433,65200.0
2009-10-05 13:05:00,35.05,35.08,35.02,35.08,67100.0,24.3433,24.3642,24.3225,24.3642,67100.0
2009-10-05 13:10:00,35.08,35.1,35.02,35.02,72400.0,24.3642,24.3781,24.3225,24.3225,72400.0
2009-10-05 13:15:00,35.02,35.04,35.0,35.03,93800.0,24.3225,24.3364,24.3086,24.3295,93800.0
2009-10-05 13:20:00,35.04,35.07,35.04,35.05,60600.0,24.3364,24.3572,24.3364,24.3433,60600.0
2009-10-05 13:25:00,35.04,35.05,35.04,35.04,31100.0,24.3364,24.3433,24.3364,24.3364,31100.0
2009-10-05 13:30:00,35.04,35.05,34.97,34.99,98100.0,24.3364,24.3433,24.2878,24.3017,98100.0
2009-10-05 13:35:00,35.0,35.0,34.95,34.95,60800.0,24.3086,24.3086,24.2739,24.2739,60800.0
2009-10-05 13:40:00,34.95,35.0,34.95,35.0,56100.0,24.2739,24.3086,24.2739,24.3086,56100.0
2009-10-05 13:45:00,35.0,35.0,34.94,34.95,124100.0,24.3086,24.3086,24.2669,24.2739,124100.0
2009-10-05 13:50:00,34.96,35.0,34.95,35.0,59000.0,24.2808,24.3086,24.2739,24.3086,59000.0
2009-10-05 13:55:00,34.99,35.0,34.98,34.99,66800.0,24.3017,24.3086,24.2947,24.3017,66800.0
2009-10-05 14:00:00,35.0,35.03,34.99,35.03,70200.0,24.3086,24.3295,24.3017,24.3295,70200.0
2009-10-05 14:05:00,35.03,35.04,35.0,35.0,91300.0,24.3295,24.3364,24.3086,24.3086,91300.0
2009-10-05 14:10:00,35.0,35.01,34.99,35.01,129300.0,24.3086,24.3156,24.3017,24.3156,129300.0
2009-10-05 14:15:00,35.01,35.03,35.0,35.02,122800.0,24.3156,24.3295,24.3086,24.3225,122800.0
2009-10-05 14:20:00,35.02,35.03,34.97,34.98,136800.0,24.3225,24.3295,24.2878,24.2947,136800.0
2009-10-05 14:25:00,34.97,34.99,34.95,34.95,74300.0,24.2878,24.3017,24.2739,24.2739,74300.0
2009-10-05 14:30:00,34.95,35.05,34.95,35.05,153200.0,24.2739,24.3433,24.2739,24.3433,153200.0
2009-10-05 14:35:00,35.04,35.05,34.99,34.99,95100.0,24.3364,24.3433,24.3017,24.3017,95100.0
2009-10-05 14:40:00,34.99,35.02,34.98,35.01,86000.0,24.3017,24.3225,24.2947,24.3156,86000.0
2009-10-05 14:45:00,35.01,35.01,34.99,34.99,98800.0,24.3156,24.3156,24.3017,24.3017,98800.0
2009-10-05 14:50:00,35.0,35.0,34.95,34.98,155200.0,24.3086,24.3086,24.2739,24.2947,155200.0
2009-10-05 14:55:00,34.97,35.03,34.97,34.99,140500.0,24.2878,24.3295,24.2878,24.3017,140500.0
2009-10-05 15:00:00,34.99,35.0,34.96,34.99,200900.0,24.3017,24.3086,24.2808,24.3017,200900.0
2009-10-05 15:05:00,34.99,35.0,34.95,34.97,206100.0,24.3017,24.3086,24.2739,24.2878,206100.0
2009-10-05 15:10:00,34.95,34.98,34.93,34.94,306300.0,24.2739,24.2947,24.26,24.2669,306300.0
2009-10-05 15:15:00,34.94,34.94,34.85,34.85,492500.0,24.2669,24.2669,24.2044,24.2044,492500.0
2009-10-05 15:20:00,34.86,34.89,34.83,34.84,448300.0,24.2114,24.2322,24.1906,24.1975,448300.0
2009-10-05 15:25:00,34.83,34.84,34.79,34.8,601000.0,24.1906,24.1975,24.1628,24.1697,601000.0
2009-10-05 15:30:00,34.8,34.83,34.76,34.8,346700.0,24.1697,24.1906,24.1419,24.1697,346700.0
2009-10-05 15:35:00,34.8,34.81,34.74,34.76,517400.0,24.1697,24.1767,24.128,24.1419,517400.0
2009-10-05 15:40:00,34.76,34.8,34.76,34.76,327500.0,24.1419,24.1697,24.1419,24.1419,327500.0
2009-10-05 15:45:00,34.77,34.79,34.73,34.78,393900.0,24.1489,24.1628,24.1211,24.1558,393900.0
2009-10-05 15:50:00,34.77,34.8,34.74,34.77,544300.0,24.1489,24.1697,24.128,24.1489,544300.0
2009-10-05 15:55:00,34.77,34.8,34.74,34.76,580200.0,24.1489,24.1697,24.128,24.1419,580200.0
2009-10-06 09:30:00,34.91,35.08,34.77,34.85,449900.0,24.2461,24.3642,24.1489,24.2044,449900.0
2009-10-06 09:35:00,34.85,34.9,34.78,34.81,279700.0,24.2044,24.2392,24.1558,24.1767,279700.0
2009-10-06 09:40:00,34.82,34.84,34.69,34.71,515200.0,24.1836,24.1975,24.0933,24.1072,515200.0
2009-10-06 09:45:00,34.71,34.71,34.55,34.57,817700.0,24.1072,24.1072,23.9961,24.01,817700.0
2009-10-06 09:50:00,34.58,34.73,34.57,34.71,884100.0,24.0169,24.1211,24.01,24.1072,884100.0
2009-10-06 09:55:00,34.71,34.81,34.66,34.69,404700.0,24.1072,24.1767,24.0725,24.0933,404700.0
2009-10-06 10:00:00,34.69,34.72,34.66,34.67,363600.0,24.0933,24.1142,24.0725,24.0794,363600.0
2009-10-06 10:05:00,34.68,34.7,34.6,34.61,355900.0,24.0864,24.1003,24.0308,24.0378,355900.0
2009-10-06 10:10:00,34.61,34.66,34.59,34.64,235300.0,24.0378,24.0725,24.0239,24.0586,235300.0
2009-10-06 10:15:00,34.65,34.65,34.51,34.52,492700.0,24.0655,24.0655,23.9683,23.9752,492700.0
2009-10-06 10:20:00,34.52,34.64,34.44,34.49,535300.0,23.9752,24.0586,23.9197,23.9544,535300.0
2009-10-06 10:25:00,34.5,34.51,34.36,34.39,224200.0,23.9614,23.9683,23.8641,23.885,224200.0
2009-10-06 10:30:00,34.39,34.42,34.26,34.26,318900.0,23.885,23.9058,23.7947,23.7947,318900.0
2009-10-06 10:35:00,34.27,34.38,34.26,34.37,394300.0,23.8016,23.878,23.7947,23.8711,394300.0
2009-10-06 10:40:00,34.38,34.46,34.35,34.46,625200.0,23.878,23.9336,23.8572,23.9336,625200.0
2009-10-06 10:45:00,34.46,34.46,34.38,34.41,150500.0,23.9336,23.9336,23.878,23.8988,150500.0
2009-10-06 10:50:00,34.4,34.41,34.38,34.4,104300.0,23.8919,23.8988,23.878,23.8919,104300.0
2009-10-06 10:55:00,34.39,34.4,34.34,34.36,143600.0,23.885,23.8919,23.8502,23.8641,143600.0
2009-10-06 11:00:00,34.35,34.36,34.25,34.3,310100.0,23.8572,23.8641,23.7877,23.8224,310100.0
2009-10-06 11:05:00,34.3,34.3,34.21,34.3,635800.0,23.8224,23.8224,23.7599,23.8224,635800.0
2009-10-06 11:10:00,34.29,34.3,34.21,34.22,390100.0,23.8155,23.8224,23.7599,23.7669,390100.0
2009-10-06 11:15:00,34.22,34.31,34.15,34.28,399000.0,23.7669,23.8294,23.7183,23.8086,399000.0
2009-10-06 11:20:00,34.28,34.36,34.28,34.31,167600.0,23.8086,23.8641,23.8086,23.8294,167600.0
2009-10-06 11:25:00,34.32,34.33,34.29,34.29,126800.0,23.8363,23.8433,23.8155,23.8155,126800.0
2009-10-06 11:30:00,34.29,34.3,34.26,34.28,154100.0,23.8155,23.8224,23.7947,23.8086,154100.0
2009-10-06 11:35:00,34.28,34.34,34.26,34.33,253900.0,23.8086,23.8502,23.7947,23.8433,253900.0
2009-10-06 11:40:00,34.33,34.37,34.28,34.3,336300.0,23.8433,23.8711,23.8086,23.8224,336300.0
2009-10-06 11:45:00,34.3,34.3,34.22,34.22,191900.0,23.8224,23.8224,23.7669,23.7669,191900.0
2009-10-06 11:50:00,34.23,34.27,34.22,34.25,178000.0,23.7738,23.8016,23.7669,23.7877,178000.0
2009-10-06 11:55:00,34.25,34.28,34.22,34.22,124600.0,23.7877,23.8086,23.7669,23.7669,124600.0
2009-10-06 12:00:00,34.22,34.65,34.17,34.18,138900.0,23.7669,24.0655,23.7322,23.7391,138900.0
2009-10-06 12:05:00,34.18,34.22,34.15,34.2,120100.0,23.7391,23.7669,23.7183,23.753,120100.0
2009-10-06 12:10:00,34.21,34.21,34.15,34.15,184800.0,23.7599,23.7599,23.7183,23.7183,184800.0
2009-10-06 12:15:00,34.16,34.16,34.1,34.1,196000.0,23.7252,23.7252,23.6835,23.6835,196000.0
2009-10-06 12:20:00,34.1,34.15,34.09,34.13,239700.0,23.6835,23.7183,23.6766,23.7044,239700.0
2009-10-06 12:25:00,34.13,34.17,34.11,34.15,225100.0,23.7044,23.7322,23.6905,23.7183,225100.0
2009-10-06 12:30:00,34.15,34.15,34.12,34.15,100200.0,23.7183,23.7183,23.6974,23.7183,100200.0
2009-10-06 12:35:00,34.13,34.15,34.09,34.09,254600.0,23.7044,23.7183,23.6766,23.6766,254600.0
2009-10-06 12:40:00,34.1,34.1,34.03,34.05,292600.0,23.6835,23.6835,23.6349,23.6488,292600.0
2009-10-06 12:45:00,34.05,34.06,34.0,34.0,495700.0,23.6488,23.6558,23.6141,23.6141,495700.0
2009-10-06 12:50:00,34.0,34.04,33.94,33.99,832100.0,23.6141,23.6419,23.5724,23.6071,832100.0
2009-10-06 12:55:00,33.99,34.0,33.95,33.95,201300.0,23.6071,23.6141,23.5794,23.5794,201300.0
2009-10-06 13:00:00,33.96,34.0,33.92,33.96,448300.0,23.5863,23.6141,23.5585,23.5863,448300.0
2009-10-06 13:05:00,33.97,34.03,33.96,33.99,205200.0,23.5933,23.6349,23.5863,23.6071,205200.0
2009-10-06 13:10:00,33.99,34.06,33.99,34.01,175700.0,23.6071,23.6558,23.6071,23.621,175700.0
2009-10-06 13:15:00,34.01,34.04,34.0,34.03,184400.0,23.621,23.6419,23.6141,23.6349,184400.0
2009-10-06 13:20:00,34.04,34.14,34.04,34.14,154000.0,23.6419,23.7113,23.6419,23.7113,154000.0
2009-10-06 13:25:00,34.13,34.22,34.13,34.21,141600.0,23.7044,23.7669,23.7044,23.7599,141600.0
2009-10-06 13:30:00,34.2,34.33,34.2,34.31,269200.0,23.753,23.8433,23.753,23.8294,269200.0
2009-10-06 13:35:00,34.31,34.4,34.2,34.39,293600.0,23.8294,23.8919,23.753,23.885,293600.0
2009-10-06 13:40:00,34.4,34.46,34.38,34.44,354700.0,23.8919,23.9336,23.878,23.9197,354700.0
2009-10-06 13:45:00,34.43,34.46,34.38,34.4,158200.0,23.9127,23.9336,23.878,23.8919,158200.0
2009-10-06 13:50:00,34.4,34.4,34.37,34.4,128800.0,23.8919,23.8919,23.8711,23.8919,128800.0
2009-10-06 13:55:00,34.4,34.49,34.38,34.48,207100.0,23.8919,23.9544,23.878,23.9475,207100.0
2009-10-06 14:00:00,34.48,34.48,34.41,34.43,448000.0,23.9475,23.9475,23.8988,23.9127,448000.0
2009-10-06 14:05:00,34.43,34.44,34.36,34.41,197500.0,23.9127,23.9197,23.8641,23.8988,197500.0
2009-10-06 14:10:00,34.4,34.5,34.4,34.48,156100.0,23.8919,23.9614,23.8919,23.9475,156100.0
2009-10-06 14:15:00,34.48,34.51,34.47,34.5,149800.0,23.9475,23.9683,23.9405,23.9614,149800.0
2009-10-06 14:20:00,34.5,34.5,34.41,34.42,148200.0,23.9614,23.9614,23.8988,23.9058,148200.0
2009-10-06 14:25:00,34.43,34.46,34.42,34.44,107200.0,23.9127,23.9336,23.9058,23.9197,107200.0
2009-10-06 14:30:00,34.44,34.45,34.41,34.42,112000.0,23.9197,23.9266,23.8988,23.9058,112000.0
2009-10-06 14:35:00,34.42,34.44,34.4,34.44,112000.0,23.9058,23.9197,23.8919,23.9197,112000.0
2009-10-06 14:40:00,34.44,34.49,34.44,34.48,80800.0,23.9197,23.9544,23.9197,23.9475,80800.0
2009-10-06 14:45:00,34.48,34.51,34.47,34.48,77300.0,23.9475,23.9683,23.9405,23.9475,77300.0
2009-10-06 14:50:00,34.49,34.53,34.48,34.52,80500.0,23.9544,23.9822,23.9475,23.9752,80500.0
2009-10-06 14:55:00,34.53,34.53,34.49,34.5,66000.0,23.9822,23.9822,23.9544,23.9614,66000.0
2009-10-06 15:00:00,34.49,34.51,34.48,34.51,78700.0,23.9544,23.9683,23.9475,23.9683,78700.0
2009-10-06 15:05:00,34.51,34.63,34.5,34.6,184100.0,23.9683,24.0516,23.9614,24.0308,184100.0
2009-10-06 15:10:00,34.6,34.68,34.6,34.63,166500.0,24.0308,24.0864,24.0308,24.0516,166500.0
2009-10-06 15:15:00,34.62,34.69,34.61,34.69,243700.0,24.0447,24.0933,24.0378,24.0933,243700.0
2009-10-06 15:20:00,34.69,34.72,34.63,34.69,272400.0,24.0933,24.1142,24.0516,24.0933,272400.0
2009-10-06 15:25:00,34.69,34.74,34.68,34.72,89500.0,24.0933,24.128,24.0864,24.1142,89500.0
2009-10-06 15:30:00,34.72,34.75,34.68,34.74,254300.0,24.1142,24.135,24.0864,24.128,254300.0
2009-10-06 15:35:00,34.74,34.76,34.71,34.75,214600.0,24.128,24.1419,24.1072,24.135,214600.0
2009-10-06 15:40:00,34.74,34.75,34.63,34.64,283700.0,24.128,24.135,24.0516,24.0586,283700.0
2009-10-06 15:45:00,34.64,34.67,34.63,34.67,152800.0,24.0586,24.0794,24.0516,24.0794,152800.0
2009-10-06 15:50:00,34.67,34.69,34.59,34.63,622500.0,24.0794,24.0933,24.0239,24.0516,622500.0
2009-10-06 15:55:00,34.63,34.7,34.61,34.67,588000.0,24.0516,24.1003,24.0378,24.0794,588000.0
2009-10-07 09:30:00,34.67,34.87,34.53,34.86,193900.0,24.0794,24.2183,23.9822,24.2114,193900.0
2009-10-07 09:35:00,34.85,35.04,34.85,34.99,283000.0,24.2044,24.3364,24.2044,24.3017,283000.0
2009-10-07 09:40:00,34.98,35.05,34.91,35.03,269800.0,24.2947,24.3433,24.2461,24.3295,269800.0
2009-10-07 09:45:00,35.02,35.13,35.0,35.08,219100.0,24.3225,24.3989,24.3086,24.3642,219100.0
2009-10-07 09:50:00,35.08,35.08,35.03,35.04,142300.0,24.3642,24.3642,24.3295,24.3364,142300.0
2009-10-07 09:55:00,35.04,35.15,35.02,35.09,96600.0,24.3364,24.4128,24.3225,24.3711,96600.0
2009-10-07 10:00:00,35.08,35.12,35.03,35.09,156600.0,24.3642,24.392,24.3295,24.3711,156600.0
2009-10-07 10:05:00,35.08,35.15,35.06,35.15,260900.0,24.3642,24.4128,24.3503,24.4128,260900.0
2009-10-07 10:10:00,35.15,35.17,35.08,35.17,121600.0,24.4128,24.4267,24.3642,24.4267,121600.0
2009-10-07 10:15:00,35.16,35.29,35.14,35.29,177300.0,24.4197,24.51,24.4059,24.51,177300.0
2009-10-07 10:20:00,35.29,35.34,35.28,35.32,263200.0,24.51,24.5448,24.5031,24.5309,263200.0
2009-10-07 10:25:00,35.32,35.38,35.31,35.36,217000.0,24.5309,24.5725,24.5239,24.5587,217000.0
2009-10-07 10:30:00,35.35,35.36,35.29,35.33,245600.0,24.5517,24.5587,24.51,24.5378,245600.0
2009-10-07 10:35:00,35.32,35.39,35.32,35.34,193300.0,24.5309,24.5795,24.5309,24.5448,193300.0
2009-10-07 10:40:00,35.35,35.46,35.34,35.37,253900.0,24.5517,24.6281,24.5448,24.5656,253900.0
2009-10-07 10:45:00,35.36,35.4,35.33,35.37,189200.0,24.5587,24.5864,24.5378,24.5656,189200.0
2009-10-07 10:50:00,35.37,35.41,35.35,35.39,145800.0,24.5656,24.5934,24.5517,24.5795,145800.0
2009-10-07 10:55:00,35.39,35.42,35.38,35.41,139600.0,24.5795,24.6003,24.5725,24.5934,139600.0
2009-10-07 11:00:00,35.41,35.49,35.4,35.49,186700.0,24.5934,24.6489,24.5864,24.6489,186700.0
2009-10-07 11:05:00,35.49,35.55,35.46,35.49,211500.0,24.6489,24.6906,24.6281,24.6489,211500.0
2009-10-07 11:10:00,35.49,35.5,35.44,35.44,52100.0,24.6489,24.6559,24.6142,24.6142,52100.0
2009-10-07 11:15:00,35.45,35.45,35.39,35.41,63700.0,24.6212,24.6212,24.5795,24.5934,63700.0
2009-10-07 11:20:00,35.41,35.41,35.39,35.4,75100.0,24.5934,24.5934,24.5795,24.5864,75100.0
2009-10-07 11:25:00,35.4,35.4,35.38,35.39,94600.0,24.5864,24.5864,24.5725,24.5795,94600.0
2009-10-07 11:30:00,35.39,35.39,35.36,35.37,69900.0,24.5795,24.5795,24.5587,24.5656,69900.0
2009-10-07 11:35:00,35.37,35.52,35.36,35.51,243400.0,24.5656,24.6698,24.5587,24.6628,243400.0
2009-10-07 11:40:00,35.52,35.54,35.5,35.54,153000.0,24.6698,24.6837,24.6559,24.6837,153000.0
2009-10-07 11:45:00,35.54,35.61,35.54,35.6,160400.0,24.6837,24.7323,24.6837,24.7253,160400.0
2009-10-07 11:50:00,35.6,35.71,35.59,35.68,254300.0,24.7253,24.8017,24.7184,24.7809,254300.0
2009-10-07 11:55:00,35.69,35.69,35.6,35.63,168000.0,24.7878,24.7878,24.7253,24.7462,168000.0
2009-10-07 12:00:00,35.6,35.68,35.6,35.68,127800.0,24.7253,24.7809,24.7253,24.7809,127800.0
2009-10-07 12:05:00,35.68,35.73,35.66,35.71,235400.0,24.7809,24.8156,24.767,24.8017,235400.0
2009-10-07 12:10:00,35.7,35.78,35.66,35.66,274300.0,24.7948,24.8504,24.767,24.767,274300.0
2009-10-07 12:15:00,35.66,35.7,35.55,35.65,155900.0,24.767,24.7948,24.6906,24.7601,155900.0
2009-10-07 12:20:00,35.65,35.77,35.64,35.76,201600.0,24.7601,24.8434,24.7531,24.8365,201600.0
2009-10-07 12:25:00,35.77,35.77,35.71,35.74,95400.0,24.8434,24.8434,24.8017,24.8226,95400.0
2009-10-07 12:30:00,35.74,35.74,35.66,35.67,117100.0,24.8226,24.8226,24.767,24.774,117100.0
2009-10-07 12:35:00,35.67,35.67,35.61,35.62,90400.0,24.774,24.774,24.7323,24.7392,90400.0
2009-10-07 12:40:00,35.62,35.62,35.6,35.62,66700.0,24.7392,24.7392,24.7253,24.7392,66700.0
2009-10-07 12:45:00,35.61,35.67,35.59,35.66,186900.0,24.7323,24.774,24.7184,24.767,186900.0
2009-10-07 12:50:00,35.66,35.68,35.65,35.68,117000.0,24.767,24.7809,24.7601,24.7809,117000.0
2009-10-07 12:55:00,35.68,35.68,35.65,35.67,139700.0,24.7809,24.7809,24.7601,24.774,139700.0
2009-10-07 13:00:00,35.67,35.68,35.66,35.67,53600.0,24.774,24.7809,24.767,24.774,53600.0
2009-10-07 13:05:00,35.67,35.71,35.67,35.69,95800.0,24.774,24.8017,24.774,24.7878,95800.0
2009-10-07 13:10:00,35.69,35.7,35.68,35.69,39000.0,24.7878,24.7948,24.7809,24.7878,39000.0
2009-10-07 13:15:00,35.69,35.76,35.67,35.75,158700.0,24.7878,24.8365,24.774,24.8295,158700.0
2009-10-07 13:20:00,35.76,35.76,35.71,35.74,151700.0,24.8365,24.8365,24.8017,24.8226,151700.0
2009-10-07 13:25:00,35.74,35.74,35.72,35.73,50500.0,24.8226,24.8226,24.8087,24.8156,50500.0
2009-10-07 13:30:00,35.72,35.73,35.65,35.65,139100.0,24.8087,24.8156,24.7601,24.7601,139100.0
2009-10-07 13:35:00,35.65,35.66,35.62,35.62,86500.0,24.7601,24.767,24.7392,24.7392,86500.0
2009-10-07 13:40:00,35.62,35.64,35.61,35.61,298300.0,24.7392,24.7531,24.7323,24.7323,298300.0
2009-10-07 13:45:00,35.61,35.62,35.56,35.57,132100.0,24.7323,24.7392,24.6976,24.7045,132100.0
2009-10-07 13:50:00,35.57,35.58,35.54,35.56,195000.0,24.7045,24.7114,24.6837,24.6976,195000.0
2009-10-07 13:55:00,35.55,35.56,35.52,35.54,99700.0,24.6906,24.6976,24.6698,24.6837,99700.0
2009-10-07 14:00:00,35.54,35.58,35.51,35.57,179300.0,24.6837,24.7114,24.6628,24.7045,179300.0
2009-10-07 14:05:00,35.56,35.61,35.53,35.53,112900.0,24.6976,24.7323,24.6767,24.6767,112900.0
2009-10-07 14:10:00,35.53,35.54,35.52,35.53,125100.0,24.6767,24.6837,24.6698,24.6767,125100.0
2009-10-07 14:15:00,35.53,35.56,35.51,35.56,77300.0,24.6767,24.6976,24.6628,24.6976,77300.0
2009-10-07 14:20:00,35.57,35.62,35.57,35.58,233400.0,24.7045,24.7392,24.7045,24.7114,233400.0
2009-10-07 14:25:00,35.58,35.58,35.54,35.54,109500.0,24.7114,24.7114,24.6837,24.6837,109500.0
2009-10-07 14:30:00,35.55,35.55,35.54,35.54,41900.0,24.6906,24.6906,24.6837,24.6837,41900.0
2009-10-07 14:35:00,35.54,35.6,35.53,35.59,102000.0,24.6837,24.7253,24.6767,24.7184,102000.0
2009-10-07 14:40:00,35.6,35.6,35.56,35.6,139000.0,24.7253,24.7253,24.6976,24.7253,139000.0
2009-10-07 14:45:00,35.6,35.6,35.57,35.57,212900.0,24.7253,24.7253,24.7045,24.7045,212900.0
2009-10-07 14:50:00,35.58,35.6,35.57,35.58,66700.0,24.7114,24.7253,24.7045,24.7114,66700.0
2009-10-07 14:55:00,35.59,35.65,35.58,35.65,99400.0,24.7184,24.7601,24.7114,24.7601,99400.0
2009-10-07 15:00:00,35.65,35.66,35.57,35.58,169300.0,24.7601,24.767,24.7045,24.7114,169300.0
2009-10-07 15:05:00,35.57,35.58,35.54,35.54,130100.0,24.7045,24.7114,24.6837,24.6837,130100.0
2009-10-07 15:10:00,35.54,35.56,35.54,35.56,206500.0,24.6837,24.6976,24.6837,24.6976,206500.0
2009-10-07 15:15:00,35.56,35.57,35.55,35.55,368800.0,24.6976,24.7045,24.6906,24.6906,368800.0
2009-10-07 15:20:00,35.56,35.58,35.55,35.57,102900.0,24.6976,24.7114,24.6906,24.7045,102900.0
2009-10-07 15:25:00,35.57,35.63,35.57,35.62,129900.0,24.7045,24.7462,24.7045,24.7392,129900.0
2009-10-07 15:30:00,35.63,35.71,35.62,35.69,263300.0,24.7462,24.8017,24.7392,24.7878,263300.0
2009-10-07 15:35:00,35.69,35.72,35.66,35.72,208600.0,24.7878,24.8087,24.767,24.8087,208600.0
2009-10-07 15:40:00,35.71,35.75,35.67,35.67,396900.0,24.8017,24.8295,24.774,24.774,396900.0
2009-10-07 15:45:00,35.67,35.69,35.65,35.69,487900.0,24.774,24.7878,24.7601,24.7878,487900.0
2009-10-07 15:50:00,35.69,35.7,35.63,35.63,432600.0,24.7878,24.7948,24.7462,24.7462,432600.0
2009-10-07 15:55:00,35.63,35.65,35.61,35.63,526300.0,24.7462,24.7601,24.7323,24.7462,526300.0
2009-10-08 09:30:00,35.85,35.93,35.78,35.9,255900.0,24.899,24.9545,24.8504,24.9337,255900.0
2009-10-08 09:35:00,35.91,36.06,35.83,36.04,233400.0,24.9406,25.0448,24.8851,25.0309,233400.0
2009-10-08 09:40:00,36.05,36.2,36.05,36.18,197500.0,25.0379,25.1421,25.0379,25.1282,197500.0
2009-10-08 09:45:00,36.19,36.27,36.18,36.24,286500.0,25.1351,25.1907,25.1282,25.1698,286500.0
2009-10-08 09:50:00,36.25,36.25,36.08,36.14,281000.0,25.1768,25.1768,25.0587,25.1004,281000.0
2009-10-08 09:55:00,36.13,36.13,36.05,36.08,128300.0,25.0934,25.0934,25.0379,25.0587,128300.0
2009-10-08 10:00:00,36.07,36.1,36.01,36.04,273200.0,25.0518,25.0726,25.0101,25.0309,273200.0
2009-10-08 10:05:00,36.05,36.12,35.98,36.12,295300.0,25.0379,25.0865,24.9893,25.0865,295300.0
2009-10-08 10:10:00,36.12,36.13,36.02,36.09,125900.0,25.0865,25.0934,25.017,25.0657,125900.0
2009-10-08 10:15:00,36.1,36.15,36.09,36.12,91800.0,25.0726,25.1073,25.0657,25.0865,91800.0
2009-10-08 10:20:00,36.11,36.2,36.09,36.2,91800.0,25.0796,25.1421,25.0657,25.1421,91800.0
2009-10-08 10:25:00,36.2,36.38,36.19,36.38,284200.0,25.1421,25.2671,25.1351,25.2671,284200.0
2009-10-08 10:30:00,36.38,36.39,36.27,36.27,138900.0,25.2671,25.274,25.1907,25.1907,138900.0
2009-10-08 10:35:00,36.27,36.29,36.21,36.23,169000.0,25.1907,25.2046,25.149,25.1629,169000.0
2009-10-08 10:40:00,36.22,36.24,36.12,36.12,80400.0,25.156,25.1698,25.0865,25.0865,80400.0
2009-10-08 10:45:00,36.12,36.15,36.11,36.14,73500.0,25.0865,25.1073,25.0796,25.1004,73500.0
2009-10-08 10:50:00,36.14,36.23,36.12,36.23,69900.0,25.1004,25.1629,25.0865,25.1629,69900.0
2009-10-08 10:55:00,36.23,36.23,36.18,36.2,50900.0,25.1629,25.1629,25.1282,25.1421,50900.0
2009-10-08 11:00:00,36.2,36.24,36.14,36.14,86400.0,25.1421,25.1698,25.1004,25.1004,86400.0
2009-10-08 11:05:00,36.13,36.23,36.12,36.23,66700.0,25.0934,25.1629,25.0865,25.1629,66700.0
2009-10-08 11:10:00,36.22,36.31,36.22,36.31,94500.0,25.156,25.2185,25.156,25.2185,94500.0
2009-10-08 11:15:00,36.31,36.39,36.28,36.35,129600.0,25.2185,25.274,25.1976,25.2462,129600.0
2009-10-08 11:20:00,36.34,36.45,36.31,36.44,119600.0,25.2393,25.3157,25.2185,25.3087,119600.0
2009-10-08 11:25:00,36.45,36.5,36.43,36.48,168900.0,25.3157,25.3504,25.3018,25.3365,168900.0
2009-10-08 11:30:00,36.48,36.49,36.44,36.44,104000.0,25.3365,25.3435,25.3087,25.3087,104000.0
2009-10-08 11:35:00,36.45,36.45,36.41,36.44,66500.0,25.3157,25.3157,25.2879,25.3087,66500.0
2009-10-08 11:40:00,36.44,36.49,36.4,36.42,94100.0,25.3087,25.3435,25.281,25.2949,94100.0
2009-10-08 11:45:00,36.43,36.44,36.35,36.35,122900.0,25.3018,25.3087,25.2462,25.2462,122900.0
2009-10-08 11:50:00,36.35,36.42,36.35,36.42,55200.0,25.2462,25.2949,25.2462,25.2949,55200.0
2009-10-08 11:55:00,36.42,36.46,36.41,36.46,41300.0,25.2949,25.3226,25.2879,25.3226,41300.0
2009-10-08 12:00:00,36.46,36.46,36.34,36.34,78700.0,25.3226,25.3226,25.2393,25.2393,78700.0
2009-10-08 12:05:00,36.34,36.35,36.29,36.29,64000.0,25.2393,25.2462,25.2046,25.2046,64000.0
2009-10-08 12:10:00,36.3,36.32,36.28,36.32,37500.0,25.2115,25.2254,25.1976,25.2254,37500.0
2009-10-08 12:15:00,36.32,36.36,36.29,36.35,58200.0,25.2254,25.2532,25.2046,25.2462,58200.0
2009-10-08 12:20:00,36.35,36.36,36.32,36.33,59900.0,25.2462,25.2532,25.2254,25.2323,59900.0
2009-10-08 12:25:00,36.33,36.39,36.3,36.36,96000.0,25.2323,25.274,25.2115,25.2532,96000.0
2009-10-08 12:30:00,36.37,36.41,36.35,36.39,195600.0,25.2601,25.2879,25.2462,25.274,195600.0
2009-10-08 12:35:00,36.39,36.44,36.39,36.43,80500.0,25.274,25.3087,25.274,25.3018,80500.0
2009-10-08 12:40:00,36.43,36.51,36.41,36.49,304800.0,25.3018,25.3574,25.2879,25.3435,304800.0
2009-10-08 12:45:00,36.5,36.53,36.43,36.43,141000.0,25.3504,25.3713,25.3018,25.3018,141000.0
2009-10-08 12:50:00,36.43,36.48,36.41,36.44,52000.0,25.3018,25.3365,25.2879,25.3087,52000.0
2009-10-08 12:55:00,36.44,36.54,36.35,36.54,192600.0,25.3087,25.3782,25.2462,25.3782,192600.0
2009-10-08 13:00:00,36.54,36.59,36.5,36.55,169200.0,25.3782,25.4129,25.3504,25.3851,169200.0
2009-10-08 13:05:00,36.53,36.54,36.44,36.47,79800.0,25.3713,25.3782,25.3087,25.3296,79800.0
2009-10-08 13:10:00,36.47,36.47,36.38,36.4,70400.0,25.3296,25.3296,25.2671,25.281,70400.0
2009-10-08 13:15:00,36.4,36.42,36.37,36.4,43900.0,25.281,25.2949,25.2601,25.281,43900.0
2009-10-08 13:20:00,36.4,36.44,36.38,36.4,44300.0,25.281,25.3087,25.2671,25.281,44300.0
2009-10-08 13:25:00,36.39,36.39,36.33,36.34,43300.0,25.274,25.274,25.2323,25.2393,43300.0
2009-10-08 13:30:00,36.33,36.34,36.26,36.26,97600.0,25.2323,25.2393,25.1837,25.1837,97600.0
2009-10-08 13:35:00,36.26,36.3,36.23,36.24,76900.0,25.1837,25.2115,25.1629,25.1698,76900.0
2009-10-08 13:40:00,36.24,36.32,36.24,36.29,66200.0,25.1698,25.2254,25.1698,25.2046,66200.0
2009-10-08 13:45:00,36.29,36.33,36.28,36.29,54700.0,25.2046,25.2323,25.1976,25.2046,54700.0
2009-10-08 13:50:00,36.3,36.36,36.29,36.36,66500.0,25.2115,25.2532,25.2046,25.2532,66500.0
2009-10-08 13:55:00,36.36,36.43,36.35,36.4,116500.0,25.2532,25.3018,25.2462,25.281,116500.0
2009-10-08 14:00:00,36.4,36.44,36.37,36.4,115800.0,25.281,25.3087,25.2601,25.281,115800.0
2009-10-08 14:05:00,36.4,36.43,36.38,36.4,72200.0,25.281,25.3018,25.2671,25.281,72200.0
2009-10-08 14:10:00,36.4,36.44,36.39,36.4,184300.0,25.281,25.3087,25.274,25.281,184300.0
2009-10-08 14:15:00,36.4,36.42,36.4,36.4,52700.0,25.281,25.2949,25.281,25.281,52700.0
2009-10-08 14:20:00,36.41,36.41,36.35,36.35,91200.0,25.2879,25.2879,25.2462,25.2462,91200.0
2009-10-08 14:25:00,36.35,36.36,36.31,36.32,88200.0,25.2462,25.2532,25.2185,25.2254,88200.0
2009-10-08 14:30:00,36.32,36.35,36.29,36.33,68100.0,25.2254,25.2462,25.2046,25.2323,68100.0
2009-10-08 14:35:00,36.33,36.34,36.31,36.32,39900.0,25.2323,25.2393,25.2185,25.2254,39900.0
2009-10-08 14:40:00,36.32,36.35,36.29,36.35,71000.0,25.2254,25.2462,25.2046,25.2462,71000.0
2009-10-08 14:45:00,36.35,36.37,36.31,36.35,85700.0,25.2462,25.2601,25.2185,25.2462,85700.0
2009-10-08 14:50:00,36.35,36.35,36.33,36.34,79800.0,25.2462,25.2462,25.2323,25.2393,79800.0
2009-10-08 14:55:00,36.35,36.38,36.34,36.38,67100.0,25.2462,25.2671,25.2393,25.2671,67100.0
2009-10-08 15:00:00,36.37,36.45,36.36,36.41,154100.0,25.2601,25.3157,25.2532,25.2879,154100.0
2009-10-08 15:05:00,36.42,36.42,36.38,36.41,60300.0,25.2949,25.2949,25.2671,25.2879,60300.0
2009-10-08 15:10:00,36.41,36.42,36.33,36.33,93100.0,25.2879,25.2949,25.2323,25.2323,93100.0
2009-10-08 15:15:00,36.33,36.34,36.33,36.33,83400.0,25.2323,25.2393,25.2323,25.2323,83400.0
2009-10-08 15:20:00,36.33,36.35,36.31,36.33,120100.0,25.2323,25.2462,25.2185,25.2323,120100.0
2009-10-08 15:25:00,36.34,36.34,36.28,36.28,119800.0,25.2393,25.2393,25.1976,25.1976,119800.0
2009-10-08 15:30:00,36.28,36.31,36.28,36.3,100800.0,25.1976,25.2185,25.1976,25.2115,100800.0
2009-10-08 15:35:00,36.29,36.32,36.28,36.3,200800.0,25.2046,25.2254,25.1976,25.2115,200800.0
2009-10-08 15:40:00,36.31,36.33,36.29,36.33,135200.0,25.2185,25.2323,25.2046,25.2323,135200.0
2009-10-08 15:45:00,36.32,36.33,36.28,36.31,147900.0,25.2254,25.2323,25.1976,25.2185,147900.0
2009-10-08 15:50:00,36.31,36.31,36.22,36.23,352000.0,25.2185,25.2185,25.156,25.1629,352000.0
2009-10-08 15:55:00,36.24,36.24,36.14,36.2,792000.0,25.1698,25.1698,25.1004,25.1421,792000.0
2009-10-09 09:30:00,36.25,36.25,36.06,36.1,216100.0,25.1768,25.1768,25.0448,25.0726,216100.0
2009-10-09 09:35:00,36.1,36.16,36.07,36.11,199200.0,25.0726,25.1143,25.0518,25.0796,199200.0
2009-10-09 09:40:00,36.12,36.15,36.04,36.11,123700.0,25.0865,25.1073,25.0309,25.0796,123700.0
2009-10-09 09:45:00,36.12,36.22,36.12,36.15,77700.0,25.0865,25.156,25.0865,25.1073,77700.0
2009-10-09 09:50:00,36.16,36.26,36.15,36.23,66600.0,25.1143,25.1837,25.1073,25.1629,66600.0
2009-10-09 09:55:00,36.22,36.3,36.22,36.29,58000.0,25.156,25.2115,25.156,25.2046,58000.0
2009-10-09 10:00:00,36.3,36.32,36.21,36.21,121600.0,25.2115,25.2254,25.149,25.149,121600.0
2009-10-09 10:05:00,36.22,36.32,36.21,36.32,101600.0,25.156,25.2254,25.149,25.2254,101600.0
2009-10-09 10:10:00,36.31,36.4,36.3,36.38,163000.0,25.2185,25.281,25.2115,25.2671,163000.0
2009-10-09 10:15:00,36.38,36.42,36.36,36.41,107800.0,25.2671,25.2949,25.2532,25.2879,107800.0
2009-10-09 10:20:00,36.41,36.44,36.4,36.44,58200.0,25.2879,25.3087,25.281,25.3087,58200.0
2009-10-09 10:25:00,36.43,36.44,36.39,36.44,87300.0,25.3018,25.3087,25.274,25.3087,87300.0
2009-10-09 10:30:00,36.42,36.49,36.41,36.47,67900.0,25.2949,25.3435,25.2879,25.3296,67900.0
2009-10-09 10:35:00,36.47,36.49,36.41,36.43,87700.0,25.3296,25.3435,25.2879,25.3018,87700.0
2009-10-09 10:40:00,36.43,36.44,36.36,36.37,74300.0,25.3018,25.3087,25.2532,25.2601,74300.0
2009-10-09 10:45:00,36.37,36.38,36.32,36.35,72300.0,25.2601,25.2671,25.2254,25.2462,72300.0
2009-10-09 10:50:00,36.35,36.4,36.32,36.4,75900.0,25.2462,25.281,25.2254,25.281,75900.0
2009-10-09 10:55:00,36.39,36.47,36.39,36.41,89000.0,25.274,25.3296,25.274,25.2879,89000.0
2009-10-09 11:00:00,36.41,36.42,36.39,36.4,31400.0,25.2879,25.2949,25.274,25.281,31400.0
2009-10-09 11:05:00,36.41,36.41,36.34,36.35,73400.0,25.2879,25.2879,25.2393,25.2462,73400.0
2009-10-09 11:10:00,36.35,36.39,36.34,36.37,70200.0,25.2462,25.274,25.2393,25.2601,70200.0
2009-10-09 11:15:00,36.36,36.4,36.36,36.37,57100.0,25.2532,25.281,25.2532,25.2601,57100.0
2009-10-09 11:20:00,36.37,36.41,36.33,36.34,59000.0,25.2601,25.2879,25.2323,25.2393,59000.0
2009-10-09 11:25:00,36.34,36.43,36.33,36.4,84100.0,25.2393,25.3018,25.2323,25.281,84100.0
2009-10-09 11:30:00,36.4,36.48,36.37,36.47,78500.0,25.281,25.3365,25.2601,25.3296,78500.0
2009-10-09 11:35:00,36.48,36.48,36.44,36.47,67200.0,25.3365,25.3365,25.3087,25.3296,67200.0
2009-10-09 11:40:00,36.48,36.48,36.4,36.42,58900.0,25.3365,25.3365,25.281,25.2949,58900.0
2009-10-09 11:45:00,36.42,36.42,36.38,36.39,64500.0,25.2949,25.2949,25.2671,25.274,64500.0
2009-10-09 11:50:00,36.39,36.42,36.37,36.39,90200.0,25.274,25.2949,25.2601,25.274,90200.0
2009-10-09 11:55:00,36.39,36.44,36.39,36.44,54500.0,25.274,25.3087,25.274,25.3087,54500.0
2009-10-09 12:00:00,36.44,36.48,36.37,36.39,124600.0,25.3087,25.3365,25.2601,25.274,124600.0
2009-10-09 12:05:00,36.38,36.38,36.32,36.33,66800.0,25.2671,25.2671,25.2254,25.2323,66800.0
2009-10-09 12:10:00,36.33,36.34,36.3,36.32,50000.0,25.2323,25.2393,25.2115,25.2254,50000.0
2009-10-09 12:15:00,36.32,36.34,36.28,36.29,71200.0,25.2254,25.2393,25.1976,25.2046,71200.0
2009-10-09 12:20:00,36.28,36.29,36.26,36.26,46800.0,25.1976,25.2046,25.1837,25.1837,46800.0
2009-10-09 12:25:00,36.26,36.26,36.24,36.25,53300.0,25.1837,25.1837,25.1698,25.1768,53300.0
2009-10-09 12:30:00,36.26,36.31,36.25,36.29,40800.0,25.1837,25.2185,25.1768,25.2046,40800.0
2009-10-09 12:35:00,36.29,36.29,36.24,36.25,26400.0,25.2046,25.2046,25.1698,25.1768,26400.0
2009-10-09 12:40:00,36.25,36.32,36.25,36.27,97900.0,25.1768,25.2254,25.1768,25.1907,97900.0
2009-10-09 12:45:00,36.27,36.28,36.27,36.28,13200.0,25.1907,25.1976,25.1907,25.1976,13200.0
2009-10-09 12:50:00,36.28,36.3,36.26,36.27,57400.0,25.1976,25.2115,25.1837,25.1907,57400.0
2009-10-09 12:55:00,36.27,36.32,36.27,36.32,60700.0,25.1907,25.2254,25.1907,25.2254,60700.0
2009-10-09 13:00:00,36.32,36.34,36.3,36.31,37300.0,25.2254,25.2393,25.2115,25.2185,37300.0
2009-10-09 13:05:00,36.31,36.31,36.28,36.28,16800.0,25.2185,25.2185,25.1976,25.1976,16800.0
2009-10-09 13:10:00,36.28,36.29,36.27,36.27,18100.0,25.1976,25.2046,25.1907,25.1907,18100.0
2009-10-09 13:15:00,36.27,36.34,36.27,36.32,49500.0,25.1907,25.2393,25.1907,25.2254,49500.0
2009-10-09 13:20:00,36.32,36.38,36.32,36.37,71700.0,25.2254,25.2671,25.2254,25.2601,71700.0
2009-10-09 13:25:00,36.37,36.38,36.37,36.37,38900.0,25.2601,25.2671,25.2601,25.2601,38900.0
2009-10-09 13:30:00,36.37,36.38,36.36,36.38,32600.0,25.2601,25.2671,25.2532,25.2671,32600.0
2009-10-09 13:35:00,36.38,36.38,36.36,36.36,37600.0,25.2671,25.2671,25.2532,25.2532,37600.0
2009-10-09 13:40:00,36.36,36.38,36.35,36.38,36800.0,25.2532,25.2671,25.2462,25.2671,36800.0
2009-10-09 13:45:00,36.37,36.38,36.37,36.37,40900.0,25.2601,25.2671,25.2601,25.2601,40900.0
2009-10-09 13:50:00,36.38,36.38,36.35,36.35,33300.0,25.2671,25.2671,25.2462,25.2462,33300.0
2009-10-09 13:55:00,36.35,36.36,36.33,36.33,43000.0,25.2462,25.2532,25.2323,25.2323,43000.0
2009-10-09 14:00:00,36.33,36.34,36.32,36.32,31300.0,25.2323,25.2393,25.2254,25.2254,31300.0
2009-10-09 14:05:00,36.32,36.33,36.28,36.28,51200.0,25.2254,25.2323,25.1976,25.1976,51200.0
2009-10-09 14:10:00,36.29,36.3,36.27,36.29,61000.0,25.2046,25.2115,25.1907,25.2046,61000.0
2009-10-09 14:15:00,36.29,36.29,36.26,36.26,45400.0,25.2046,25.2046,25.1837,25.1837,45400.0
2009-10-09 14:20:00,36.26,36.28,36.26,36.27,30900.0,25.1837,25.1976,25.1837,25.1907,30900.0
2009-10-09 14:25:00,36.28,36.29,36.26,36.27,36900.0,25.1976,25.2046,25.1837,25.1907,36900.0
2009-10-09 14:30:00,36.28,36.28,36.26,36.27,35000.0,25.1976,25.1976,25.1837,25.1907,35000.0
2009-10-09 14:35:00,36.27,36.3,36.26,36.3,55000.0,25.1907,25.2115,25.1837,25.2115,55000.0
2009-10-09 14:40:00,36.29,36.31,36.28,36.31,42100.0,25.2046,25.2185,25.1976,25.2185,42100.0
2009-10-09 14:45:00,36.31,36.34,36.3,36.33,34900.0,25.2185,25.2393,25.2115,25.2323,34900.0
2009-10-09 14:50:00,36.33,36.34,36.31,36.32,28800.0,25.2323,25.2393,25.2185,25.2254,28800.0
2009-10-09 14:55:00,36.31,36.38,36.31,36.38,46500.0,25.2185,25.2671,25.2185,25.2671,46500.0
2009-10-09 15:00:00,36.38,36.42,36.38,36.41,58100.0,25.2671,25.2949,25.2671,25.2879,58100.0
2009-10-09 15:05:00,36.42,36.46,36.4,36.44,93800.0,25.2949,25.3226,25.281,25.3087,93800.0
2009-10-09 15:10:00,36.44,36.45,36.44,36.44,26000.0,25.3087,25.3157,25.3087,25.3087,26000.0
2009-10-09 15:15:00,36.44,36.44,36.37,36.37,94500.0,25.3087,25.3087,25.2601,25.2601,94500.0
2009-10-09 15:20:00,36.38,36.38,36.37,36.38,21200.0,25.2671,25.2671,25.2601,25.2671,21200.0
2009-10-09 15:25:00,36.38,36.41,36.37,36.38,124600.0,25.2671,25.2879,25.2601,25.2671,124600.0
2009-10-09 15:30:00,36.37,36.38,36.35,36.35,105800.0,25.2601,25.2671,25.2462,25.2462,105800.0
2009-10-09 15:35:00,36.35,36.35,36.29,36.31,243400.0,25.2462,25.2462,25.2046,25.2185,243400.0
2009-10-09 15:40:00,36.32,36.37,36.29,36.29,220100.0,25.2254,25.2601,25.2046,25.2046,220100.0
2009-10-09 15:45:00,36.29,36.33,36.26,36.33,174800.0,25.2046,25.2323,25.1837,25.2323,174800.0
2009-10-09 15:50:00,36.33,36.39,36.32,36.39,203800.0,25.2323,25.274,25.2254,25.274,203800.0
2009-10-09 15:55:00,36.38,36.48,36.38,36.47,561900.0,25.2671,25.3365,25.2671,25.3296,561900.0
2009-10-12 09:30:00,36.54,36.54,36.39,36.42,91500.0,25.3782,25.3782,25.274,25.2949,91500.0
2009-10-12 09:35:00,36.42,36.48,36.42,36.46,48600.0,25.2949,25.3365,25.2949,25.3226,48600.0
2009-10-12 09:40:00,36.45,36.48,36.43,36.43,68700.0,25.3157,25.3365,25.3018,25.3018,68700.0
2009-10-12 09:45:00,36.43,36.45,36.42,36.42,61400.0,25.3018,25.3157,25.2949,25.2949,61400.0
2009-10-12 09:50:00,36.42,36.43,36.39,36.4,69300.0,25.2949,25.3018,25.274,25.281,69300.0
2009-10-12 09:55:00,36.4,36.44,36.4,36.44,52700.0,25.281,25.3087,25.281,25.3087,52700.0
2009-10-12 10:00:00,36.44,36.44,36.42,36.43,30200.0,25.3087,25.3087,25.2949,25.3018,30200.0
2009-10-12 10:05:00,36.42,36.43,36.4,36.4,77500.0,25.2949,25.3018,25.281,25.281,77500.0
2009-10-12 10:10:00,36.4,36.41,36.38,36.39,40500.0,25.281,25.2879,25.2671,25.274,40500.0
2009-10-12 10:15:00,36.4,36.42,36.37,36.38,54800.0,25.281,25.2949,25.2601,25.2671,54800.0
2009-10-12 10:20:00,36.38,36.39,36.3,36.31,92700.0,25.2671,25.274,25.2115,25.2185,92700.0
2009-10-12 10:25:00,36.31,36.33,36.27,36.28,44600.0,25.2185,25.2323,25.1907,25.1976,44600.0
2009-10-12 10:30:00,36.27,36.34,36.25,36.31,110300.0,25.1907,25.2393,25.1768,25.2185,110300.0
2009-10-12 10:35:00,36.31,36.31,36.3,36.31,45500.0,25.2185,25.2185,25.2115,25.2185,45500.0
2009-10-12 10:40:00,36.3,36.31,36.27,36.27,45600.0,25.2115,25.2185,25.1907,25.1907,45600.0
2009-10-12 10:45:00,36.27,36.29,36.26,36.27,79000.0,25.1907,25.2046,25.1837,25.1907,79000.0
2009-10-12 10:50:00,36.28,36.29,36.27,36.29,28600.0,25.1976,25.2046,25.1907,25.2046,28600.0
2009-10-12 10:55:00,36.28,36.33,36.28,36.33,34300.0,25.1976,25.2323,25.1976,25.2323,34300.0
2009-10-12 11:00:00,36.32,36.36,36.31,36.35,43700.0,25.2254,25.2532,25.2185,25.2462,43700.0
2009-10-12 11:05:00,36.35,36.37,36.35,36.37,44400.0,25.2462,25.2601,25.2462,25.2601,44400.0
2009-10-12 11:10:00,36.36,36.37,36.36,36.37,20700.0,25.2532,25.2601,25.2532,25.2601,20700.0
2009-10-12 11:15:00,36.36,36.4,36.36,36.39,57100.0,25.2532,25.281,25.2532,25.274,57100.0
2009-10-12 11:20:00,36.39,36.4,36.37,36.38,54500.0,25.274,25.281,25.2601,25.2671,54500.0
2009-10-12 11:25:00,36.37,36.38,36.36,36.37,49300.0,25.2601,25.2671,25.2532,25.2601,49300.0
2009-10-12 11:30:00,36.37,36.4,36.34,36.4,66800.0,25.2601,25.281,25.2393,25.281,66800.0
2009-10-12 11:35:00,36.4,36.41,36.31,36.31,40200.0,25.281,25.2879,25.2185,25.2185,40200.0
2009-10-12 11:40:00,36.31,36.35,36.3,36.31,57900.0,25.2185,25.2462,25.2115,25.2185,57900.0
2009-10-12 11:45:00,36.32,36.34,36.31,36.33,22000.0,25.2254,25.2393,25.2185,25.2323,22000.0
2009-10-12 11:50:00,36.33,36.39,36.33,36.39,42200.0,25.2323,25.274,25.2323,25.274,42200.0
2009-10-12 11:55:00,36.39,36.41,36.38,36.4,22500.0,25.274,25.2879,25.2671,25.281,22500.0
2009-10-12 12:00:00,36.41,36.41,36.4,36.4,20100.0,25.2879,25.2879,25.281,25.281,20100.0
2009-10-12 12:05:00,36.4,36.41,36.37,36.37,37600.0,25.281,25.2879,25.2601,25.2601,37600.0
2009-10-12 12:10:00,36.38,36.4,36.36,36.38,102500.0,25.2671,25.281,25.2532,25.2671,102500.0
2009-10-12 12:15:00,36.37,36.38,36.37,36.38,14300.0,25.2601,25.2671,25.2601,25.2671,14300.0
2009-10-12 12:20:00,36.37,36.38,36.33,36.34,43500.0,25.2601,25.2671,25.2323,25.2393,43500.0
2009-10-12 12:25:00,36.33,36.34,36.32,36.33,32100.0,25.2323,25.2393,25.2254,25.2323,32100.0
2009-10-12 12:30:00,36.32,36.33,36.31,36.31,17400.0,25.2254,25.2323,25.2185,25.2185,17400.0
2009-10-12 12:35:00,36.32,36.35,36.31,36.35,29800.0,25.2254,25.2462,25.2185,25.2462,29800.0
2009-10-12 12:40:00,36.35,36.37,36.35,36.37,15600.0,25.2462,25.2601,25.2462,25.2601,15600.0
2009-10-12 12:45:00,36.37,36.37,36.36,36.37,17600.0,25.2601,25.2601,25.2532,25.2601,17600.0
2009-10-12 12:50:00,36.37,36.4,36.36,36.4,22700.0,25.2601,25.281,25.2532,25.281,22700.0
2009-10-12 12:55:00,36.4,36.41,36.39,36.39,19300.0,25.281,25.2879,25.274,25.274,19300.0
2009-10-12 13:00:00,36.4,36.44,36.39,36.42,42900.0,25.281,25.3087,25.274,25.2949,42900.0
2009-10-12 13:05:00,36.42,36.44,36.42,36.42,17100.0,25.2949,25.3087,25.2949,25.2949,17100.0
2009-10-12 13:10:00,36.42,36.43,36.37,36.38,44900.0,25.2949,25.3018,25.2601,25.2671,44900.0
2009-10-12 13:15:00,36.37,36.38,36.36,36.36,26100.0,25.2601,25.2671,25.2532,25.2532,26100.0
2009-10-12 13:20:00,36.37,36.37,36.36,36.37,36900.0,25.2601,25.2601,25.2532,25.2601,36900.0
2009-10-12 13:25:00,36.37,36.4,36.36,36.4,32600.0,25.2601,25.281,25.2532,25.281,32600.0
2009-10-12 13:30:00,36.4,36.41,36.39,36.41,29100.0,25.281,25.2879,25.274,25.2879,29100.0
2009-10-12 13:35:00,36.41,36.42,36.4,36.42,33300.0,25.2879,25.2949,25.281,25.2949,33300.0
2009-10-12 13:40:00,36.42,36.44,36.41,36.43,49200.0,25.2949,25.3087,25.2879,25.3018,49200.0
2009-10-12 13:45:00,36.43,36.45,36.43,36.44,29000.0,25.3018,25.3157,25.3018,25.3087,29000.0
2009-10-12 13:50:00,36.45,36.45,36.44,36.45,28000.0,25.3157,25.3157,25.3087,25.3157,28000.0
2009-10-12 13:55:00,36.44,36.47,36.44,36.45,56100.0,25.3087,25.3296,25.3087,25.3157,56100.0
2009-10-12 14:00:00,36.46,36.46,36.43,36.44,46000.0,25.3226,25.3226,25.3018,25.3087,46000.0
2009-10-12 14:05:00,36.44,36.46,36.43,36.45,27100.0,25.3087,25.3226,25.3018,25.3157,27100.0
2009-10-12 14:10:00,36.45,36.46,36.42,36.43,83700.0,25.3157,25.3226,25.2949,25.3018,83700.0
2009-10-12 14:15:00,36.43,36.45,36.37,36.38,68400.0,25.3018,25.3157,25.2601,25.2671,68400.0
2009-10-12 14:20:00,36.39,36.39,36.31,36.34,79800.0,25.274,25.274,25.2185,25.2393,79800.0
2009-10-12 14:25:00,36.34,36.34,36.28,36.29,95600.0,25.2393,25.2393,25.1976,25.2046,95600.0
2009-10-12 14:30:00,36.3,36.33,36.25,36.28,97600.0,25.2115,25.2323,25.1768,25.1976,97600.0
2009-10-12 14:35:00,36.28,36.31,36.26,36.29,66000.0,25.1976,25.2185,25.1837,25.2046,66000.0
2009-10-12 14:40:00,36.3,36.32,36.29,36.29,42600.0,25.2115,25.2254,25.2046,25.2046,42600.0
2009-10-12 14:45:00,36.29,36.3,36.29,36.29,22600.0,25.2046,25.2115,25.2046,25.2046,22600.0
2009-10-12 14:50:00,36.29,36.3,36.26,36.27,44100.0,25.2046,25.2115,25.1837,25.1907,44100.0
2009-10-12 14:55:00,36.27,36.35,36.26,36.35,86700.0,25.1907,25.2462,25.1837,25.2462,86700.0
2009-10-12 15:00:00,36.34,36.36,36.31,36.32,68700.0,25.2393,25.2532,25.2185,25.2254,68700.0
2009-10-12 15:05:00,36.32,36.37,36.32,36.35,48900.0,25.2254,25.2601,25.2254,25.2462,48900.0
2009-10-12 15:10:00,36.36,36.37,36.34,36.35,68700.0,25.2532,25.2601,25.2393,25.2462,68700.0
2009-10-12 15:15:00,36.36,36.38,36.32,36.35,76400.0,25.2532,25.2671,25.2254,25.2462,76400.0
2009-10-12 15:20:00,36.35,36.39,36.31,36.31,68900.0,25.2462,25.274,25.2185,25.2185,68900.0
2009-10-12 15:25:00,36.31,36.32,36.3,36.3,36800.0,25.2185,25.2254,25.2115,25.2115,36800.0
2009-10-12 15:30:00,36.3,36.35,36.3,36.33,115900.0,25.2115,25.2462,25.2115,25.2323,115900.0
2009-10-12 15:35:00,36.34,36.35,36.31,36.31,98000.0,25.2393,25.2462,25.2185,25.2185,98000.0
2009-10-12 15:40:00,36.31,36.34,36.28,36.33,156800.0,25.2185,25.2393,25.1976,25.2323,156800.0
2009-10-12 15:45:00,36.34,36.34,36.32,36.34,92300.0,25.2393,25.2393,25.2254,25.2393,92300.0
2009-10-12 15:50:00,36.33,36.34,36.29,36.31,141500.0,25.2323,25.2393,25.2046,25.2185,141500.0
2009-10-12 15:55:00,36.31,36.39,36.31,36.39,247500.0,25.2185,25.274,25.2185,25.274,247500.0
2009-10-13 09:30:00,36.76,36.76,36.51,36.73,369000.0,25.531,25.531,25.3574,25.5102,369000.0
2009-10-13 09:35:00,36.72,36.83,36.68,36.8,183900.0,25.5032,25.5796,25.4754,25.5588,183900.0
2009-10-13 09:40:00,36.79,36.85,36.75,36.85,145600.0,25.5518,25.5935,25.5241,25.5935,145600.0
2009-10-13 09:45:00,36.85,36.88,36.75,36.83,208800.0,25.5935,25.6143,25.5241,25.5796,208800.0
2009-10-13 09:50:00,36.83,36.86,36.8,36.8,169200.0,25.5796,25.6005,25.5588,25.5588,169200.0
2009-10-13 09:55:00,36.81,36.85,36.78,36.8,96000.0,25.5657,25.5935,25.5449,25.5588,96000.0
2009-10-13 10:00:00,36.8,36.84,36.77,36.8,154500.0,25.5588,25.5866,25.5379,25.5588,154500.0
2009-10-13 10:05:00,36.79,36.84,36.78,36.82,126500.0,25.5518,25.5866,25.5449,25.5727,126500.0
2009-10-13 10:10:00,36.81,36.82,36.71,36.72,202700.0,25.5657,25.5727,25.4963,25.5032,202700.0
2009-10-13 10:15:00,36.72,36.76,36.7,36.72,222400.0,25.5032,25.531,25.4893,25.5032,222400.0
2009-10-13 10:20:00,36.72,36.73,36.64,36.65,97600.0,25.5032,25.5102,25.4477,25.4546,97600.0
2009-10-13 10:25:00,36.66,36.67,36.59,36.61,169900.0,25.4615,25.4685,25.4129,25.4268,169900.0
2009-10-13 10:30:00,36.61,36.63,36.6,36.61,92000.0,25.4268,25.4407,25.4199,25.4268,92000.0
2009-10-13 10:35:00,36.6,36.61,36.51,36.51,77600.0,25.4199,25.4268,25.3574,25.3574,77600.0
2009-10-13 10:40:00,36.51,36.56,36.48,36.55,143200.0,25.3574,25.3921,25.3365,25.3851,143200.0
2009-10-13 10:45:00,36.56,36.56,36.5,36.51,54200.0,25.3921,25.3921,25.3504,25.3574,54200.0
2009-10-13 10:50:00,36.51,36.65,36.51,36.64,117300.0,25.3574,25.4546,25.3574,25.4477,117300.0
2009-10-13 10:55:00,36.65,36.73,36.64,36.73,58900.0,25.4546,25.5102,25.4477,25.5102,58900.0
2009-10-13 11:00:00,36.73,36.75,36.72,36.75,48000.0,25.5102,25.5241,25.5032,25.5241,48000.0
2009-10-13 11:05:00,36.75,36.77,36.72,36.76,116000.0,25.5241,25.5379,25.5032,25.531,116000.0
2009-10-13 11:10:00,36.76,36.83,36.75,36.82,92000.0,25.531,25.5796,25.5241,25.5727,92000.0
2009-10-13 11:15:00,36.83,36.87,36.82,36.87,80700.0,25.5796,25.6074,25.5727,25.6074,80700.0
2009-10-13 11:20:00,36.87,36.93,36.84,36.93,127000.0,25.6074,25.6491,25.5866,25.6491,127000.0
2009-10-13 11:25:00,36.93,36.96,36.92,36.96,115400.0,25.6491,25.6699,25.6421,25.6699,115400.0
2009-10-13 11:30:00,36.96,36.98,36.93,36.95,121000.0,25.6699,25.6838,25.6491,25.663,121000.0
2009-10-13 11:35:00,36.95,36.99,36.95,36.97,155500.0,25.663,25.6907,25.663,25.6768,155500.0
2009-10-13 11:40:00,36.98,37.01,36.94,36.98,175000.0,25.6838,25.7046,25.656,25.6838,175000.0
2009-10-13 11:45:00,36.98,37.04,36.96,36.96,97100.0,25.6838,25.7255,25.6699,25.6699,97100.0
2009-10-13 11:50:00,36.97,36.98,36.95,36.95,58700.0,25.6768,25.6838,25.663,25.663,58700.0
2009-10-13 11:55:00,36.95,37.02,36.95,37.0,65500.0,25.663,25.7116,25.663,25.6977,65500.0
2009-10-13 12:00:00,37.0,37.01,36.94,36.96,170400.0,25.6977,25.7046,25.656,25.6699,170400.0
2009-10-13 12:05:00,36.96,36.96,36.91,36.92,50600.0,25.6699,25.6699,25.6352,25.6421,50600.0
2009-10-13 12:10:00,36.92,36.94,36.91,36.91,50700.0,25.6421,25.656,25.6352,25.6352,50700.0
2009-10-13 12:15:00,36.92,36.93,36.89,36.91,42400.0,25.6421,25.6491,25.6213,25.6352,42400.0
2009-10-13 12:20:00,36.91,36.98,36.89,36.97,143400.0,25.6352,25.6838,25.6213,25.6768,143400.0
2009-10-13 12:25:00,36.97,37.04,36.96,37.01,231400.0,25.6768,25.7255,25.6699,25.7046,231400.0
2009-10-13 12:30:00,37.02,37.08,37.01,37.05,154200.0,25.7116,25.7532,25.7046,25.7324,154200.0
2009-10-13 12:35:00,37.05,37.06,37.05,37.05,60600.0,25.7324,25.7394,25.7324,25.7324,60600.0
2009-10-13 12:40:00,37.06,37.09,37.05,37.06,111200.0,25.7394,25.7602,25.7324,25.7394,111200.0
2009-10-13 12:45:00,37.07,37.09,37.05,37.06,105500.0,25.7463,25.7602,25.7324,25.7394,105500.0
2009-10-13 12:50:00,37.05,37.09,37.05,37.08,88500.0,25.7324,25.7602,25.7324,25.7532,88500.0
2009-10-13 12:55:00,37.07,37.08,36.97,36.99,86500.0,25.7463,25.7532,25.6768,25.6907,86500.0
2009-10-13 13:00:00,36.98,37.01,36.94,36.97,154800.0,25.6838,25.7046,25.656,25.6768,154800.0
2009-10-13 13:05:00,36.97,37.01,36.97,37.0,82800.0,25.6768,25.7046,25.6768,25.6977,82800.0
2009-10-13 13:10:00,37.0,37.01,36.99,36.99,29100.0,25.6977,25.7046,25.6907,25.6907,29100.0
2009-10-13 13:15:00,37.0,37.0,36.96,36.98,49600.0,25.6977,25.6977,25.6699,25.6838,49600.0
2009-10-13 13:20:00,36.99,36.99,36.95,36.96,88600.0,25.6907,25.6907,25.663,25.6699,88600.0
2009-10-13 13:25:00,36.97,36.99,36.95,36.98,61300.0,25.6768,25.6907,25.663,25.6838,61300.0
2009-10-13 13:30:00,36.97,36.98,36.93,36.95,98000.0,25.6768,25.6838,25.6491,25.663,98000.0
2009-10-13 13:35:00,36.95,36.95,36.91,36.95,61900.0,25.663,25.663,25.6352,25.663,61900.0
2009-10-13 13:40:00,36.95,36.96,36.93,36.95,55300.0,25.663,25.6699,25.6491,25.663,55300.0
2009-10-13 13:45:00,36.96,36.97,36.92,36.96,85900.0,25.6699,25.6768,25.6421,25.6699,85900.0
2009-10-13 13:50:00,36.97,36.97,36.89,36.89,68200.0,25.6768,25.6768,25.6213,25.6213,68200.0
2009-10-13 13:55:00,36.89,36.93,36.88,36.9,62900.0,25.6213,25.6491,25.6143,25.6282,62900.0
2009-10-13 14:00:00,36.92,36.92,36.88,36.9,54000.0,25.6421,25.6421,25.6143,25.6282,54000.0
2009-10-13 14:05:00,36.9,36.91,36.85,36.85,68100.0,25.6282,25.6352,25.5935,25.5935,68100.0
2009-10-13 14:10:00,36.85,36.93,36.85,36.87,70800.0,25.5935,25.6491,25.5935,25.6074,70800.0
2009-10-13 14:15:00,36.87,36.88,36.85,36.85,51200.0,25.6074,25.6143,25.5935,25.5935,51200.0
2009-10-13 14:20:00,36.85,36.88,36.83,36.84,115200.0,25.5935,25.6143,25.5796,25.5866,115200.0
2009-10-13 14:25:00,36.85,36.85,36.82,36.82,51700.0,25.5935,25.5935,25.5727,25.5727,51700.0
2009-10-13 14:30:00,36.82,36.86,36.8,36.83,75000.0,25.5727,25.6005,25.5588,25.5796,75000.0
2009-10-13 14:35:00,36.84,36.85,36.81,36.81,64700.0,25.5866,25.5935,25.5657,25.5657,64700.0
2009-10-13 14:40:00,36.82,36.83,36.79,36.8,106900.0,25.5727,25.5796,25.5518,25.5588,106900.0
2009-10-13 14:45:00,36.8,36.85,36.78,36.85,240700.0,25.5588,25.5935,25.5449,25.5935,240700.0
2009-10-13 14:50:00,36.85,36.85,36.77,36.79,58000.0,25.5935,25.5935,25.5379,25.5518,58000.0
2009-10-13 14:55:00,36.79,36.8,36.73,36.76,95600.0,25.5518,25.5588,25.5102,25.531,95600.0
2009-10-13 15:00:00,36.76,36.8,36.75,36.75,107300.0,25.531,25.5588,25.5241,25.5241,107300.0
2009-10-13 15:05:00,36.76,36.78,36.72,36.72,117000.0,25.531,25.5449,25.5032,25.5032,117000.0
2009-10-13 15:10:00,36.73,36.75,36.69,36.71,153300.0,25.5102,25.5241,25.4824,25.4963,153300.0
2009-10-13 15:15:00,36.71,36.86,36.71,36.85,171700.0,25.4963,25.6005,25.4963,25.5935,171700.0
2009-10-13 15:20:00,36.84,36.85,36.76,36.8,149700.0,25.5866,25.5935,25.531,25.5588,149700.0
2009-10-13 15:25:00,36.81,36.83,36.79,36.81,66200.0,25.5657,25.5796,25.5518,25.5657,66200.0
2009-10-13 15:30:00,36.81,36.81,36.77,36.77,130500.0,25.5657,25.5657,25.5379,25.5379,130500.0
2009-10-13 15:35:00,36.77,36.78,36.69,36.69,155500.0,25.5379,25.5449,25.4824,25.4824,155500.0
2009-10-13 15:40:00,36.7,36.72,36.67,36.71,196100.0,25.4893,25.5032,25.4685,25.4963,196100.0
2009-10-13 15:45:00,36.71,36.72,36.67,36.71,111700.0,25.4963,25.5032,25.4685,25.4963,111700.0
2009-10-13 15:50:00,36.7,36.72,36.68,36.69,169500.0,25.4893,25.5032,25.4754,25.4824,169500.0
2009-10-13 15:55:00,36.68,36.76,36.68,36.76,336500.0,25.4754,25.531,25.4754,25.531,336500.0
2009-10-14 09:30:00,37.0,37.5,36.92,37.41,588400.0,25.6977,26.045,25.6421,25.9824,588400.0
2009-10-14 09:35:00,37.41,37.43,37.14,37.24,281500.0,25.9824,25.9963,25.7949,25.8644,281500.0
2009-10-14 09:40:00,37.24,37.29,37.21,37.22,187100.0,25.8644,25.8991,25.8435,25.8505,187100.0
2009-10-14 09:45:00,37.22,37.33,37.2,37.26,237700.0,25.8505,25.9269,25.8366,25.8783,237700.0
2009-10-14 09:50:00,37.26,37.32,37.24,37.31,145300.0,25.8783,25.9199,25.8644,25.913,145300.0
2009-10-14 09:55:00,37.32,37.41,37.32,37.37,151100.0,25.9199,25.9824,25.9199,25.9547,151100.0
2009-10-14 10:00:00,37.37,37.4,37.34,37.35,89400.0,25.9547,25.9755,25.9338,25.9408,89400.0
2009-10-14 10:05:00,37.35,37.36,37.28,37.31,280900.0,25.9408,25.9477,25.8922,25.913,280900.0
2009-10-14 10:10:00,37.3,37.34,37.29,37.31,88800.0,25.906,25.9338,25.8991,25.913,88800.0
2009-10-14 10:15:00,37.32,37.34,37.29,37.3,111600.0,25.9199,25.9338,25.8991,25.906,111600.0
2009-10-14 10:20:00,37.3,37.31,37.2,37.2,171900.0,25.906,25.913,25.8366,25.8366,171900.0
2009-10-14 10:25:00,37.2,37.24,37.2,37.23,132900.0,25.8366,25.8644,25.8366,25.8574,132900.0
2009-10-14 10:30:00,37.23,37.24,37.17,37.2,79800.0,25.8574,25.8644,25.8158,25.8366,79800.0
2009-10-14 10:35:00,37.2,37.25,37.18,37.19,60500.0,25.8366,25.8713,25.8227,25.8296,60500.0
2009-10-14 10:40:00,37.19,37.19,37.15,37.17,38700.0,25.8296,25.8296,25.8019,25.8158,38700.0
2009-10-14 10:45:00,37.17,37.22,37.17,37.22,66600.0,25.8158,25.8505,25.8158,25.8505,66600.0
2009-10-14 10:50:00,37.21,37.25,37.2,37.24,46700.0,25.8435,25.8713,25.8366,25.8644,46700.0
2009-10-14 10:55:00,37.24,37.3,37.24,37.25,56700.0,25.8644,25.906,25.8644,25.8713,56700.0
2009-10-14 11:00:00,37.25,37.3,37.24,37.25,78600.0,25.8713,25.906,25.8644,25.8713,78600.0
2009-10-14 11:05:00,37.26,37.29,37.2,37.27,92900.0,25.8783,25.8991,25.8366,25.8852,92900.0
2009-10-14 11:10:00,37.27,37.29,37.22,37.24,57600.0,25.8852,25.8991,25.8505,25.8644,57600.0
2009-10-14 11:15:00,37.24,37.24,37.16,37.16,64900.0,25.8644,25.8644,25.8088,25.8088,64900.0
2009-10-14 11:20:00,37.16,37.18,37.15,37.17,47700.0,25.8088,25.8227,25.8019,25.8158,47700.0
2009-10-14 11:25:00,37.17,37.22,37.15,37.16,73200.0,25.8158,25.8505,25.8019,25.8088,73200.0
2009-10-14 11:30:00,37.16,37.21,37.14,37.19,96900.0,25.8088,25.8435,25.7949,25.8296,96900.0
2009-10-14 11:35:00,37.19,37.2,37.14,37.16,34800.0,25.8296,25.8366,25.7949,25.8088,34800.0
2009-10-14 11:40:00,37.16,37.22,37.15,37.21,61600.0,25.8088,25.8505,25.8019,25.8435,61600.0
2009-10-14 11:45:00,37.21,37.21,37.16,37.18,60800.0,25.8435,25.8435,25.8088,25.8227,60800.0
2009-10-14 11:50:00,37.19,37.21,37.19,37.21,45200.0,25.8296,25.8435,25.8296,25.8435,45200.0
2009-10-14 11:55:00,37.21,37.21,37.15,37.16,125700.0,25.8435,25.8435,25.8019,25.8088,125700.0
2009-10-14 12:00:00,37.16,37.16,37.14,37.14,156800.0,25.8088,25.8088,25.7949,25.7949,156800.0
2009-10-14 12:05:00,37.14,37.15,37.12,37.14,49300.0,25.7949,25.8019,25.781,25.7949,49300.0
2009-10-14 12:10:00,37.14,37.15,37.11,37.12,56100.0,25.7949,25.8019,25.7741,25.781,56100.0
2009-10-14 12:15:00,37.12,37.18,37.11,37.17,53200.0,25.781,25.8227,25.7741,25.8158,53200.0
2009-10-14 12:20:00,37.17,37.22,37.17,37.21,37600.0,25.8158,25.8505,25.8158,25.8435,37600.0
2009-10-14 12:25:00,37.22,37.24,37.19,37.19,58300.0,25.8505,25.8644,25.8296,25.8296,58300.0
2009-10-14 12:30:00,37.19,37.21,37.19,37.21,44600.0,25.8296,25.8435,25.8296,25.8435,44600.0
2009-10-14 12:35:00,37.21,37.21,37.19,37.19,59500.0,25.8435,25.8435,25.8296,25.8296,59500.0
2009-10-14 12:40:00,37.19,37.19,37.16,37.18,46400.0,25.8296,25.8296,25.8088,25.8227,46400.0
2009-10-14 12:45:00,37.18,37.18,37.13,37.14,57200.0,25.8227,25.8227,25.788,25.7949,57200.0
2009-10-14 12:50:00,37.14,37.14,37.11,37.11,63300.0,25.7949,25.7949,25.7741,25.7741,63300.0
2009-10-14 12:55:00,37.12,37.13,37.11,37.12,82100.0,25.781,25.788,25.7741,25.781,82100.0
2009-10-14 13:00:00,37.13,37.16,37.12,37.16,52800.0,25.788,25.8088,25.781,25.8088,52800.0
2009-10-14 13:05:00,37.16,37.2,37.16,37.19,108300.0,25.8088,25.8366,25.8088,25.8296,108300.0
2009-10-14 13:10:00,37.19,37.2,37.17,37.19,48200.0,25.8296,25.8366,25.8158,25.8296,48200.0
2009-10-14 13:15:00,37.19,37.2,37.15,37.16,80900.0,25.8296,25.8366,25.8019,25.8088,80900.0
2009-10-14 13:20:00,37.16,37.16,37.11,37.11,68300.0,25.8088,25.8088,25.7741,25.7741,68300.0
2009-10-14 13:25:00,37.12,37.12,37.11,37.11,45300.0,25.781,25.781,25.7741,25.7741,45300.0
2009-10-14 13:30:00,37.11,37.12,37.09,37.1,82200.0,25.7741,25.781,25.7602,25.7671,82200.0
2009-10-14 13:35:00,37.1,37.13,37.1,37.13,122800.0,25.7671,25.788,25.7671,25.788,122800.0
2009-10-14 13:40:00,37.13,37.16,37.13,37.16,36800.0,25.788,25.8088,25.788,25.8088,36800.0
2009-10-14 13:45:00,37.16,37.18,37.15,37.15,62300.0,25.8088,25.8227,25.8019,25.8019,62300.0
2009-10-14 13:50:00,37.15,37.19,37.15,37.18,64500.0,25.8019,25.8296,25.8019,25.8227,64500.0
2009-10-14 13:55:00,37.19,37.2,37.18,37.2,85000.0,25.8296,25.8366,25.8227,25.8366,85000.0
2009-10-14 14:00:00,37.2,37.23,37.17,37.23,79100.0,25.8366,25.8574,25.8158,25.8574,79100.0
2009-10-14 14:05:00,37.23,37.29,37.22,37.28,92400.0,25.8574,25.8991,25.8505,25.8922,92400.0
2009-10-14 14:10:00,37.29,37.3,37.25,37.27,119400.0,25.8991,25.906,25.8713,25.8852,119400.0
2009-10-14 14:15:00,37.28,37.32,37.28,37.31,74000.0,25.8922,25.9199,25.8922,25.913,74000.0
2009-10-14 14:20:00,37.32,37.34,37.3,37.34,73000.0,25.9199,25.9338,25.906,25.9338,73000.0
2009-10-14 14:25:00,37.33,37.39,37.28,37.28,117100.0,25.9269,25.9686,25.8922,25.8922,117100.0
2009-10-14 14:30:00,37.28,37.31,37.27,37.29,53700.0,25.8922,25.913,25.8852,25.8991,53700.0
2009-10-14 14:35:00,37.29,37.33,37.29,37.33,127800.0,25.8991,25.9269,25.8991,25.9269,127800.0
2009-10-14 14:40:00,37.33,37.33,37.32,37.33,40400.0,25.9269,25.9269,25.9199,25.9269,40400.0
2009-10-14 14:45:00,37.33,37.36,37.32,37.34,90500.0,25.9269,25.9477,25.9199,25.9338,90500.0
2009-10-14 14:50:00,37.33,37.35,37.29,37.33,106900.0,25.9269,25.9408,25.8991,25.9269,106900.0
2009-10-14 14:55:00,37.33,37.36,37.32,37.35,46900.0,25.9269,25.9477,25.9199,25.9408,46900.0
2009-10-14 15:00:00,37.35,37.36,37.33,37.35,92300.0,25.9408,25.9477,25.9269,25.9408,92300.0
2009-10-14 15:05:00,37.36,37.36,37.31,37.36,132400.0,25.9477,25.9477,25.913,25.9477,132400.0
2009-10-14 15:10:00,37.36,37.39,37.35,37.39,72500.0,25.9477,25.9686,25.9408,25.9686,72500.0
2009-10-14 15:15:00,37.39,37.41,37.39,37.39,202300.0,25.9686,25.9824,25.9686,25.9686,202300.0
2009-10-14 15:20:00,37.39,37.4,37.37,37.37,82100.0,25.9686,25.9755,25.9547,25.9547,82100.0
2009-10-14 15:25:00,37.38,37.42,37.37,37.41,135300.0,25.9616,25.9894,25.9547,25.9824,135300.0
2009-10-14 15:30:00,37.41,37.46,37.39,37.46,182700.0,25.9824,26.0172,25.9686,26.0172,182700.0
2009-10-14 15:35:00,37.46,37.49,37.44,37.48,156900.0,26.0172,26.038,26.0033,26.0311,156900.0
2009-10-14 15:40:00,37.49,37.49,37.45,37.45,144500.0,26.038,26.038,26.0102,26.0102,144500.0
2009-10-14 15:45:00,37.45,37.46,37.36,37.38,169000.0,26.0102,26.0172,25.9477,25.9616,169000.0
2009-10-14 15:50:00,37.36,37.4,37.34,37.39,304700.0,25.9477,25.9755,25.9338,25.9686,304700.0
2009-10-14 15:55:00,37.4,37.41,37.35,37.39,386100.0,25.9755,25.9824,25.9408,25.9686,386100.0
2009-10-15 09:30:00,37.26,37.35,37.13,37.24,193800.0,25.8783,25.9408,25.788,25.8644,193800.0
2009-10-15 09:35:00,37.24,37.44,37.2,37.43,370400.0,25.8644,26.0033,25.8366,25.9963,370400.0
2009-10-15 09:40:00,37.44,37.52,37.42,37.5,180600.0,26.0033,26.0588,25.9894,26.045,180600.0
2009-10-15 09:45:00,37.5,37.6,37.47,37.55,119100.0,26.045,26.1144,26.0241,26.0797,119100.0
2009-10-15 09:50:00,37.55,37.62,37.5,37.54,147500.0,26.0797,26.1283,26.045,26.0727,147500.0
2009-10-15 09:55:00,37.54,37.62,37.54,37.56,83900.0,26.0727,26.1283,26.0727,26.0866,83900.0
2009-10-15 10:00:00,37.6,37.62,37.48,37.51,166200.0,26.1144,26.1283,26.0311,26.0519,166200.0
2009-10-15 10:05:00,37.51,37.55,37.5,37.51,93500.0,26.0519,26.0797,26.045,26.0519,93500.0
2009-10-15 10:10:00,37.52,37.52,37.41,37.51,189900.0,26.0588,26.0588,25.9824,26.0519,189900.0
2009-10-15 10:15:00,37.5,37.53,37.49,37.53,78800.0,26.045,26.0658,26.038,26.0658,78800.0
2009-10-15 10:20:00,37.53,37.54,37.52,37.54,43000.0,26.0658,26.0727,26.0588,26.0727,43000.0
2009-10-15 10:25:00,37.54,37.62,37.53,37.61,52300.0,26.0727,26.1283,26.0658,26.1213,52300.0
2009-10-15 10:30:00,37.62,37.68,37.61,37.64,79100.0,26.1283,26.17,26.1213,26.1422,79100.0
2009-10-15 10:35:00,37.65,37.69,37.61,37.64,110600.0,26.1491,26.1769,26.1213,26.1422,110600.0
2009-10-15 10:40:00,37.64,37.64,37.57,37.6,81200.0,26.1422,26.1422,26.0936,26.1144,81200.0
2009-10-15 10:45:00,37.6,37.61,37.55,37.58,79000.0,26.1144,26.1213,26.0797,26.1005,79000.0
2009-10-15 10:50:00,37.58,37.63,37.55,37.62,176900.0,26.1005,26.1352,26.0797,26.1283,176900.0
2009-10-15 10:55:00,37.63,37.69,37.63,37.69,83800.0,26.1352,26.1769,26.1352,26.1769,83800.0
2009-10-15 11:00:00,37.69,37.74,37.69,37.73,95200.0,26.1769,26.2116,26.1769,26.2047,95200.0
2009-10-15 11:05:00,37.73,37.79,37.73,37.74,137800.0,26.2047,26.2464,26.2047,26.2116,137800.0
2009-10-15 11:10:00,37.74,37.77,37.69,37.7,115700.0,26.2116,26.2325,26.1769,26.1839,115700.0
2009-10-15 11:15:00,37.69,37.7,37.62,37.62,46000.0,26.1769,26.1839,26.1283,26.1283,46000.0
2009-10-15 11:20:00,37.62,37.62,37.58,37.61,56200.0,26.1283,26.1283,26.1005,26.1213,56200.0
2009-10-15 11:25:00,37.62,37.63,37.55,37.57,71700.0,26.1283,26.1352,26.0797,26.0936,71700.0
2009-10-15 11:30:00,37.56,37.6,37.56,37.59,38900.0,26.0866,26.1144,26.0866,26.1075,38900.0
2009-10-15 11:35:00,37.6,37.61,37.58,37.59,42200.0,26.1144,26.1213,26.1005,26.1075,42200.0
2009-10-15 11:40:00,37.6,37.65,37.58,37.63,51100.0,26.1144,26.1491,26.1005,26.1352,51100.0
2009-10-15 11:45:00,37.64,37.71,37.63,37.7,69300.0,26.1422,26.1908,26.1352,26.1839,69300.0
2009-10-15 11:50:00,37.71,37.73,37.66,37.67,46100.0,26.1908,26.2047,26.1561,26.163,46100.0
2009-10-15 11:55:00,37.67,37.75,37.67,37.75,43400.0,26.163,26.2186,26.163,26.2186,43400.0
2009-10-15 12:00:00,37.75,37.75,37.7,37.73,66700.0,26.2186,26.2186,26.1839,26.2047,66700.0
2009-10-15 12:05:00,37.73,37.74,37.68,37.7,44400.0,26.2047,26.2116,26.17,26.1839,44400.0
2009-10-15 12:10:00,37.69,37.73,37.66,37.66,61500.0,26.1769,26.2047,26.1561,26.1561,61500.0
2009-10-15 12:15:00,37.67,37.73,37.65,37.71,57100.0,26.163,26.2047,26.1491,26.1908,57100.0
2009-10-15 12:20:00,37.71,37.72,37.69,37.72,27800.0,26.1908,26.1977,26.1769,26.1977,27800.0
2009-10-15 12:25:00,37.72,37.72,37.67,37.67,28500.0,26.1977,26.1977,26.163,26.163,28500.0
2009-10-15 12:30:00,37.67,37.68,37.65,37.67,39000.0,26.163,26.17,26.1491,26.163,39000.0
2009-10-15 12:35:00,37.66,37.67,37.65,37.65,27500.0,26.1561,26.163,26.1491,26.1491,27500.0
2009-10-15 12:40:00,37.65,37.66,37.62,37.65,57900.0,26.1491,26.1561,26.1283,26.1491,57900.0
2009-10-15 12:45:00,37.65,37.66,37.62,37.64,62900.0,26.1491,26.1561,26.1283,26.1422,62900.0
2009-10-15 12:50:00,37.64,37.67,37.64,37.65,48900.0,26.1422,26.163,26.1422,26.1491,48900.0
2009-10-15 12:55:00,37.66,37.66,37.64,37.65,22200.0,26.1561,26.1561,26.1422,26.1491,22200.0
2009-10-15 13:00:00,37.65,37.71,37.64,37.7,63400.0,26.1491,26.1908,26.1422,26.1839,63400.0
2009-10-15 13:05:00,37.71,37.71,37.7,37.7,31600.0,26.1908,26.1908,26.1839,26.1839,31600.0
2009-10-15 13:10:00,37.7,37.71,37.64,37.65,85000.0,26.1839,26.1908,26.1422,26.1491,85000.0
2009-10-15 13:15:00,37.66,37.66,37.63,37.64,69000.0,26.1561,26.1561,26.1352,26.1422,69000.0
2009-10-15 13:20:00,37.64,37.64,37.59,37.6,67800.0,26.1422,26.1422,26.1075,26.1144,67800.0
2009-10-15 13:25:00,37.59,37.62,37.59,37.61,52700.0,26.1075,26.1283,26.1075,26.1213,52700.0
2009-10-15 13:30:00,37.61,37.65,37.59,37.65,58900.0,26.1213,26.1491,26.1075,26.1491,58900.0
2009-10-15 13:35:00,37.64,37.65,37.6,37.61,84400.0,26.1422,26.1491,26.1144,26.1213,84400.0
2009-10-15 13:40:00,37.61,37.63,37.61,37.62,24400.0,26.1213,26.1352,26.1213,26.1283,24400.0
2009-10-15 13:45:00,37.62,37.63,37.59,37.59,55900.0,26.1283,26.1352,26.1075,26.1075,55900.0
2009-10-15 13:50:00,37.6,37.65,37.59,37.59,298100.0,26.1144,26.1491,26.1075,26.1075,298100.0
2009-10-15 13:55:00,37.6,37.62,37.59,37.61,149300.0,26.1144,26.1283,26.1075,26.1213,149300.0
2009-10-15 14:00:00,37.61,37.63,37.59,37.62,86300.0,26.1213,26.1352,26.1075,26.1283,86300.0
2009-10-15 14:05:00,37.63,37.67,37.62,37.67,43600.0,26.1352,26.163,26.1283,26.163,43600.0
2009-10-15 14:10:00,37.67,37.68,37.64,37.64,52400.0,26.163,26.17,26.1422,26.1422,52400.0
2009-10-15 14:15:00,37.64,37.69,37.62,37.68,117000.0,26.1422,26.1769,26.1283,26.17,117000.0
2009-10-15 14:20:00,37.69,37.73,37.66,37.72,111900.0,26.1769,26.2047,26.1561,26.1977,111900.0
2009-10-15 14:25:00,37.72,37.78,37.71,37.78,111500.0,26.1977,26.2394,26.1908,26.2394,111500.0
2009-10-15 14:30:00,37.78,37.79,37.75,37.79,66900.0,26.2394,26.2464,26.2186,26.2464,66900.0
2009-10-15 14:35:00,37.79,37.88,37.79,37.88,188500.0,26.2464,26.3089,26.2464,26.3089,188500.0
2009-10-15 14:40:00,37.88,37.96,37.87,37.94,215800.0,26.3089,26.3644,26.3019,26.3505,215800.0
2009-10-15 14:45:00,37.95,37.95,37.89,37.89,97600.0,26.3575,26.3575,26.3158,26.3158,97600.0
2009-10-15 14:50:00,37.9,37.95,37.89,37.94,90200.0,26.3228,26.3575,26.3158,26.3505,90200.0
2009-10-15 14:55:00,37.94,37.95,37.88,37.92,106900.0,26.3505,26.3575,26.3089,26.3367,106900.0
2009-10-15 15:00:00,37.93,37.93,37.89,37.9,70800.0,26.3436,26.3436,26.3158,26.3228,70800.0
2009-10-15 15:05:00,37.9,37.91,37.88,37.88,99800.0,26.3228,26.3297,26.3089,26.3089,99800.0
2009-10-15 15:10:00,37.88,37.9,37.88,37.89,77600.0,26.3089,26.3228,26.3089,26.3158,77600.0
2009-10-15 15:15:00,37.9,37.92,37.85,37.85,84700.0,26.3228,26.3367,26.288,26.288,84700.0
2009-10-15 15:20:00,37.85,37.86,37.83,37.83,67400.0,26.288,26.295,26.2741,26.2741,67400.0
2009-10-15 15:25:00,37.83,37.88,37.83,37.85,137900.0,26.2741,26.3089,26.2741,26.288,137900.0
2009-10-15 15:30:00,37.85,37.88,37.84,37.87,107500.0,26.288,26.3089,26.2811,26.3019,107500.0
2009-10-15 15:35:00,37.86,37.91,37.86,37.9,124400.0,26.295,26.3297,26.295,26.3228,124400.0
2009-10-15 15:40:00,37.9,37.92,37.89,37.91,135900.0,26.3228,26.3367,26.3158,26.3297,135900.0
2009-10-15 15:45:00,37.92,37.98,37.91,37.96,311700.0,26.3367,26.3783,26.3297,26.3644,311700.0
2009-10-15 15:50:00,37.96,37.98,37.93,37.94,356100.0,26.3644,26.3783,26.3436,26.3505,356100.0
2009-10-15 15:55:00,37.94,38.07,37.94,38.04,893900.0,26.3505,26.4408,26.3505,26.42,893900.0
2009-10-16 09:30:00,37.91,37.92,37.42,37.51,873900.0,26.3297,26.3367,25.9894,26.0519,873900.0
2009-10-16 09:35:00,37.51,37.76,37.51,37.7,239000.0,26.0519,26.2255,26.0519,26.1839,239000.0
2009-10-16 09:40:00,37.7,37.72,37.5,37.54,111700.0,26.1839,26.1977,26.045,26.0727,111700.0
2009-10-16 09:45:00,37.55,37.71,37.54,37.63,101500.0,26.0797,26.1908,26.0727,26.1352,101500.0
2009-10-16 09:50:00,37.63,37.66,37.55,37.57,231100.0,26.1352,26.1561,26.0797,26.0936,231100.0
2009-10-16 09:55:00,37.56,37.59,37.49,37.5,196800.0,26.0866,26.1075,26.038,26.045,196800.0
2009-10-16 10:00:00,37.52,37.52,37.38,37.43,78100.0,26.0588,26.0588,25.9616,25.9963,78100.0
2009-10-16 10:05:00,37.44,37.5,37.4,37.42,94400.0,26.0033,26.045,25.9755,25.9894,94400.0
2009-10-16 10:10:00,37.42,37.53,37.41,37.53,62700.0,25.9894,26.0658,25.9824,26.0658,62700.0
2009-10-16 10:15:00,37.53,37.6,37.5,37.56,79600.0,26.0658,26.1144,26.045,26.0866,79600.0
2009-10-16 10:20:00,37.58,37.69,37.57,37.66,86900.0,26.1005,26.1769,26.0936,26.1561,86900.0
2009-10-16 10:25:00,37.66,37.68,37.58,37.6,91200.0,26.1561,26.17,26.1005,26.1144,91200.0
2009-10-16 10:30:00,37.59,37.6,37.49,37.52,170300.0,26.1075,26.1144,26.038,26.0588,170300.0
2009-10-16 10:35:00,37.52,37.55,37.5,37.54,89700.0,26.0588,26.0797,26.045,26.0727,89700.0
2009-10-16 10:40:00,37.54,37.58,37.49,37.57,79400.0,26.0727,26.1005,26.038,26.0936,79400.0
2009-10-16 10:45:00,37.57,37.58,37.5,37.51,64700.0,26.0936,26.1005,26.045,26.0519,64700.0
2009-10-16 10:50:00,37.51,37.52,37.38,37.38,216000.0,26.0519,26.0588,25.9616,25.9616,216000.0
2009-10-16 10:55:00,37.38,37.39,37.35,37.38,89300.0,25.9616,25.9686,25.9408,25.9616,89300.0
2009-10-16 11:00:00,37.38,37.39,37.32,37.34,203100.0,25.9616,25.9686,25.9199,25.9338,203100.0
2009-10-16 11:05:00,37.33,37.4,37.33,37.39,137400.0,25.9269,25.9755,25.9269,25.9686,137400.0
2009-10-16 11:10:00,37.4,37.4,37.39,37.4,62400.0,25.9755,25.9755,25.9686,25.9755,62400.0
2009-10-16 11:15:00,37.4,37.43,37.39,37.43,98800.0,25.9755,25.9963,25.9686,25.9963,98800.0
2009-10-16 11:20:00,37.43,37.44,37.4,37.4,113000.0,25.9963,26.0033,25.9755,25.9755,113000.0
2009-10-16 11:25:00,37.41,37.41,37.36,37.4,124000.0,25.9824,25.9824,25.9477,25.9755,124000.0
2009-10-16 11:30:00,37.4,37.41,37.32,37.33,121700.0,25.9755,25.9824,25.9199,25.9269,121700.0
2009-10-16 11:35:00,37.33,37.36,37.3,37.33,108600.0,25.9269,25.9477,25.906,25.9269,108600.0
2009-10-16 11:40:00,37.33,37.4,37.29,37.39,95200.0,25.9269,25.9755,25.8991,25.9686,95200.0
2009-10-16 11:45:00,37.39,37.41,37.33,37.33,61100.0,25.9686,25.9824,25.9269,25.9269,61100.0
2009-10-16 11:50:00,37.34,37.4,37.33,37.37,58500.0,25.9338,25.9755,25.9269,25.9547,58500.0
2009-10-16 11:55:00,37.37,37.42,37.33,37.42,128200.0,25.9547,25.9894,25.9269,25.9894,128200.0
2009-10-16 12:00:00,37.39,37.42,37.38,37.38,81600.0,25.9686,25.9894,25.9616,25.9616,81600.0
2009-10-16 12:05:00,37.39,37.39,37.36,37.39,107500.0,25.9686,25.9686,25.9477,25.9686,107500.0
2009-10-16 12:10:00,37.39,37.42,37.38,37.41,148500.0,25.9686,25.9894,25.9616,25.9824,148500.0
2009-10-16 12:15:00,37.41,37.47,37.4,37.46,73900.0,25.9824,26.0241,25.9755,26.0172,73900.0
2009-10-16 12:20:00,37.46,37.46,37.43,37.44,47000.0,26.0172,26.0172,25.9963,26.0033,47000.0
2009-10-16 12:25:00,37.44,37.51,37.44,37.45,60300.0,26.0033,26.0519,26.0033,26.0102,60300.0
2009-10-16 12:30:00,37.46,37.52,37.46,37.51,18500.0,26.0172,26.0588,26.0172,26.0519,18500.0
2009-10-16 12:35:00,37.51,37.54,37.49,37.5,56000.0,26.0519,26.0727,26.038,26.045,56000.0
2009-10-16 12:40:00,37.49,37.5,37.48,37.5,28700.0,26.038,26.045,26.0311,26.045,28700.0
2009-10-16 12:45:00,37.49,37.55,37.48,37.53,153900.0,26.038,26.0797,26.0311,26.0658,153900.0
2009-10-16 12:50:00,37.53,37.62,37.53,37.62,48300.0,26.0658,26.1283,26.0658,26.1283,48300.0
2009-10-16 12:55:00,37.62,37.64,37.61,37.62,22700.0,26.1283,26.1422,26.1213,26.1283,22700.0
2009-10-16 13:00:00,37.61,37.62,37.59,37.59,27200.0,26.1213,26.1283,26.1075,26.1075,27200.0
2009-10-16 13:05:00,37.59,37.6,37.54,37.58,42700.0,26.1075,26.1144,26.0727,26.1005,42700.0
2009-10-16 13:10:00,37.59,37.65,37.58,37.63,57300.0,26.1075,26.1491,26.1005,26.1352,57300.0
2009-10-16 13:15:00,37.63,37.68,37.63,37.64,66200.0,26.1352,26.17,26.1352,26.1422,66200.0
2009-10-16 13:20:00,37.64,37.66,37.61,37.63,61100.0,26.1422,26.1561,26.1213,26.1352,61100.0
2009-10-16 13:25:00,37.63,37.66,37.6,37.66,58600.0,26.1352,26.1561,26.1144,26.1561,58600.0
2009-10-16 13:30:00,37.65,37.68,37.63,37.64,135600.0,26.1491,26.17,26.1352,26.1422,135600.0
2009-10-16 13:35:00,37.65,37.68,37.63,37.64,87000.0,26.1491,26.17,26.1352,26.1422,87000.0
2009-10-16 13:40:00,37.64,37.67,37.57,37.64,212500.0,26.1422,26.163,26.0936,26.1422,212500.0
2009-10-16 13:45:00,37.64,37.69,37.63,37.67,114900.0,26.1422,26.1769,26.1352,26.163,114900.0
2009-10-16 13:50:00,37.67,37.7,37.63,37.69,106900.0,26.163,26.1839,26.1352,26.1769,106900.0
2009-10-16 13:55:00,37.69,37.72,37.68,37.69,62200.0,26.1769,26.1977,26.17,26.1769,62200.0
2009-10-16 14:00:00,37.69,37.72,37.68,37.72,75700.0,26.1769,26.1977,26.17,26.1977,75700.0
2009-10-16 14:05:00,37.72,37.72,37.63,37.64,88500.0,26.1977,26.1977,26.1352,26.1422,88500.0
2009-10-16 14:10:00,37.64,37.66,37.61,37.65,68300.0,26.1422,26.1561,26.1213,26.1491,68300.0
2009-10-16 14:15:00,37.65,37.67,37.61,37.63,127300.0,26.1491,26.163,26.1213,26.1352,127300.0
2009-10-16 14:20:00,37.63,37.63,37.57,37.62,133700.0,26.1352,26.1352,26.0936,26.1283,133700.0
2009-10-16 14:25:00,37.62,37.63,37.59,37.6,81600.0,26.1283,26.1352,26.1075,26.1144,81600.0
2009-10-16 14:30:00,37.6,37.62,37.55,37.61,86600.0,26.1144,26.1283,26.0797,26.1213,86600.0
2009-10-16 14:35:00,37.61,37.68,37.6,37.67,31200.0,26.1213,26.17,26.1144,26.163,31200.0
2009-10-16 14:40:00,37.67,37.7,37.67,37.69,51300.0,26.163,26.1839,26.163,26.1769,51300.0
2009-10-16 14:45:00,37.69,37.71,37.67,37.7,33700.0,26.1769,26.1908,26.163,26.1839,33700.0
2009-10-16 14:50:00,37.71,37.71,37.62,37.65,58400.0,26.1908,26.1908,26.1283,26.1491,58400.0
2009-10-16 14:55:00,37.65,37.69,37.62,37.68,38100.0,26.1491,26.1769,26.1283,26.17,38100.0
2009-10-16 15:00:00,37.68,37.69,37.64,37.65,89200.0,26.17,26.1769,26.1422,26.1491,89200.0
2009-10-16 15:05:00,37.65,37.69,37.61,37.61,64500.0,26.1491,26.1769,26.1213,26.1213,64500.0
2009-10-16 15:10:00,37.61,37.67,37.58,37.64,134900.0,26.1213,26.163,26.1005,26.1422,134900.0
2009-10-16 15:15:00,37.64,37.68,37.6,37.64,111000.0,26.1422,26.17,26.1144,26.1422,111000.0
2009-10-16 15:20:00,37.64,37.68,37.63,37.68,36700.0,26.1422,26.17,26.1352,26.17,36700.0
2009-10-16 15:25:00,37.68,37.69,37.64,37.67,33400.0,26.17,26.1769,26.1422,26.163,33400.0
2009-10-16 15:30:00,37.68,37.69,37.65,37.68,48400.0,26.17,26.1769,26.1491,26.17,48400.0
2009-10-16 15:35:00,37.68,37.76,37.68,37.7,92500.0,26.17,26.2255,26.17,26.1839,92500.0
2009-10-16 15:40:00,37.7,37.76,37.67,37.67,127900.0,26.1839,26.2255,26.163,26.163,127900.0
2009-10-16 15:45:00,37.67,37.7,37.65,37.68,105900.0,26.163,26.1839,26.1491,26.17,105900.0
2009-10-16 15:50:00,37.67,37.67,37.57,37.6,181600.0,26.163,26.163,26.0936,26.1144,181600.0
2009-10-16 15:55:00,37.6,37.7,37.59,37.7,376000.0,26.1144,26.1839,26.1075,26.1839,376000.0
2009-10-19 09:30:00,37.73,37.73,37.61,37.63,99600.0,26.2047,26.2047,26.1213,26.1352,99600.0
2009-10-19 09:35:00,37.63,37.7,37.63,37.68,84100.0,26.1352,26.1839,26.1352,26.17,84100.0
2009-10-19 09:40:00,37.69,37.71,37.56,37.6,69300.0,26.1769,26.1908,26.0866,26.1144,69300.0
2009-10-19 09:45:00,37.6,37.62,37.53,37.62,90800.0,26.1144,26.1283,26.0658,26.1283,90800.0
2009-10-19 09:50:00,37.62,37.65,37.61,37.65,46700.0,26.1283,26.1491,26.1213,26.1491,46700.0
2009-10-19 09:55:00,37.65,37.74,37.64,37.73,97500.0,26.1491,26.2116,26.1422,26.2047,97500.0
2009-10-19 10:00:00,37.72,37.74,37.63,37.67,132500.0,26.1977,26.2116,26.1352,26.163,132500.0
2009-10-19 10:05:00,37.67,37.74,37.67,37.71,81100.0,26.163,26.2116,26.163,26.1908,81100.0
2009-10-19 10:10:00,37.71,37.81,37.69,37.79,44800.0,26.1908,26.2603,26.1769,26.2464,44800.0
2009-10-19 10:15:00,37.8,37.88,37.78,37.86,79400.0,26.2533,26.3089,26.2394,26.295,79400.0
2009-10-19 10:20:00,37.86,37.96,37.86,37.92,136700.0,26.295,26.3644,26.295,26.3367,136700.0
2009-10-19 10:25:00,37.92,37.98,37.9,37.9,83200.0,26.3367,26.3783,26.3228,26.3228,83200.0
2009-10-19 10:30:00,37.91,37.91,37.8,37.81,92100.0,26.3297,26.3297,26.2533,26.2603,92100.0
2009-10-19 10:35:00,37.81,37.89,37.8,37.88,76200.0,26.2603,26.3158,26.2533,26.3089,76200.0
2009-10-19 10:40:00,37.89,37.94,37.89,37.92,115800.0,26.3158,26.3505,26.3158,26.3367,115800.0
2009-10-19 10:45:00,37.92,37.98,37.9,37.94,82200.0,26.3367,26.3783,26.3228,26.3505,82200.0
2009-10-19 10:50:00,37.94,38.04,37.94,38.03,166500.0,26.3505,26.42,26.3505,26.4131,166500.0
2009-10-19 10:55:00,38.03,38.1,38.02,38.06,85200.0,26.4131,26.4617,26.4061,26.4339,85200.0
2009-10-19 11:00:00,38.06,38.08,38.0,38.02,49700.0,26.4339,26.4478,26.3922,26.4061,49700.0
2009-10-19 11:05:00,38.02,38.07,38.02,38.04,41900.0,26.4061,26.4408,26.4061,26.42,41900.0
2009-10-19 11:10:00,38.04,38.05,37.92,37.94,46400.0,26.42,26.4269,26.3367,26.3505,46400.0
2009-10-19 11:15:00,37.94,38.06,37.93,38.02,43900.0,26.3505,26.4339,26.3436,26.4061,43900.0
2009-10-19 11:20:00,38.03,38.1,38.01,38.1,62800.0,26.4131,26.4617,26.3992,26.4617,62800.0
2009-10-19 11:25:00,38.1,38.15,38.06,38.11,82200.0,26.4617,26.4964,26.4339,26.4686,82200.0
2009-10-19 11:30:00,38.11,38.15,38.1,38.13,49400.0,26.4686,26.4964,26.4617,26.4825,49400.0
2009-10-19 11:35:00,38.14,38.15,38.11,38.11,39800.0,26.4895,26.4964,26.4686,26.4686,39800.0
2009-10-19 11:40:00,38.11,38.11,38.07,38.07,47500.0,26.4686,26.4686,26.4408,26.4408,47500.0
2009-10-19 11:45:00,38.07,38.12,38.07,38.1,35700.0,26.4408,26.4756,26.4408,26.4617,35700.0
2009-10-19 11:50:00,38.1,38.11,38.08,38.1,42000.0,26.4617,26.4686,26.4478,26.4617,42000.0
2009-10-19 11:55:00,38.1,38.13,38.07,38.09,82700.0,26.4617,26.4825,26.4408,26.4547,82700.0
2009-10-19 12:00:00,38.09,38.12,38.08,38.1,187500.0,26.4547,26.4756,26.4478,26.4617,187500.0
2009-10-19 12:05:00,38.1,38.11,38.02,38.02,57900.0,26.4617,26.4686,26.4061,26.4061,57900.0
2009-10-19 12:10:00,38.02,38.02,37.99,37.99,36600.0,26.4061,26.4061,26.3853,26.3853,36600.0
2009-10-19 12:15:00,37.99,38.0,37.95,37.95,49400.0,26.3853,26.3922,26.3575,26.3575,49400.0
2009-10-19 12:20:00,37.95,37.97,37.94,37.94,50600.0,26.3575,26.3714,26.3505,26.3505,50600.0
2009-10-19 12:25:00,37.94,37.96,37.92,37.92,47700.0,26.3505,26.3644,26.3367,26.3367,47700.0
2009-10-19 12:30:00,37.92,37.93,37.86,37.88,63700.0,26.3367,26.3436,26.295,26.3089,63700.0
2009-10-19 12:35:00,37.88,37.92,37.87,37.92,34200.0,26.3089,26.3367,26.3019,26.3367,34200.0
2009-10-19 12:40:00,37.92,37.95,37.9,37.9,47300.0,26.3367,26.3575,26.3228,26.3228,47300.0
2009-10-19 12:45:00,37.9,37.94,37.9,37.94,40500.0,26.3228,26.3505,26.3228,26.3505,40500.0
2009-10-19 12:50:00,37.94,37.95,37.91,37.91,48300.0,26.3505,26.3575,26.3297,26.3297,48300.0
2009-10-19 12:55:00,37.92,37.92,37.89,37.91,37500.0,26.3367,26.3367,26.3158,26.3297,37500.0
2009-10-19 13:00:00,37.9,37.91,37.83,37.83,86800.0,26.3228,26.3297,26.2741,26.2741,86800.0
2009-10-19 13:05:00,37.83,37.85,37.81,37.83,91900.0,26.2741,26.288,26.2603,26.2741,91900.0
2009-10-19 13:10:00,37.83,37.86,37.83,37.84,75100.0,26.2741,26.295,26.2741,26.2811,75100.0
2009-10-19 13:15:00,37.84,37.84,37.81,37.81,78100.0,26.2811,26.2811,26.2603,26.2603,78100.0
2009-10-19 13:20:00,37.82,37.83,37.77,37.77,105900.0,26.2672,26.2741,26.2325,26.2325,105900.0
2009-10-19 13:25:00,37.77,37.82,37.76,37.8,63600.0,26.2325,26.2672,26.2255,26.2533,63600.0
2009-10-19 13:30:00,37.79,37.82,37.79,37.82,66300.0,26.2464,26.2672,26.2464,26.2672,66300.0
2009-10-19 13:35:00,37.82,37.9,37.81,37.88,116600.0,26.2672,26.3228,26.2603,26.3089,116600.0
2009-10-19 13:40:00,37.89,37.89,37.84,37.85,52300.0,26.3158,26.3158,26.2811,26.288,52300.0
2009-10-19 13:45:00,37.85,37.85,37.82,37.84,45600.0,26.288,26.288,26.2672,26.2811,45600.0
2009-10-19 13:50:00,37.84,37.86,37.84,37.85,37600.0,26.2811,26.295,26.2811,26.288,37600.0
2009-10-19 13:55:00,37.85,37.86,37.82,37.84,61200.0,26.288,26.295,26.2672,26.2811,61200.0
2009-10-19 14:00:00,37.84,37.84,37.82,37.83,35600.0,26.2811,26.2811,26.2672,26.2741,35600.0
2009-10-19 14:05:00,37.84,37.85,37.81,37.81,47000.0,26.2811,26.288,26.2603,26.2603,47000.0
2009-10-19 14:10:00,37.82,37.82,37.79,37.82,47900.0,26.2672,26.2672,26.2464,26.2672,47900.0
2009-10-19 14:15:00,37.82,37.85,37.81,37.81,72500.0,26.2672,26.288,26.2603,26.2603,72500.0
2009-10-19 14:20:00,37.82,37.85,37.81,37.84,65800.0,26.2672,26.288,26.2603,26.2811,65800.0
2009-10-19 14:25:00,37.85,37.85,37.81,37.83,47800.0,26.288,26.288,26.2603,26.2741,47800.0
2009-10-19 14:30:00,37.81,37.88,37.81,37.87,73700.0,26.2603,26.3089,26.2603,26.3019,73700.0
2009-10-19 14:35:00,37.87,37.9,37.87,37.9,94000.0,26.3019,26.3228,26.3019,26.3228,94000.0
2009-10-19 14:40:00,37.9,37.9,37.89,37.89,30000.0,26.3228,26.3228,26.3158,26.3158,30000.0
2009-10-19 14:45:00,37.89,37.9,37.88,37.89,56200.0,26.3158,26.3228,26.3089,26.3158,56200.0
2009-10-19 14:50:00,37.89,37.93,37.88,37.92,101200.0,26.3158,26.3436,26.3089,26.3367,101200.0
2009-10-19 14:55:00,37.92,37.97,37.91,37.97,73500.0,26.3367,26.3714,26.3297,26.3714,73500.0
2009-10-19 15:00:00,37.97,37.98,37.94,37.97,76300.0,26.3714,26.3783,26.3505,26.3714,76300.0
2009-10-19 15:05:00,37.97,37.97,37.94,37.95,92400.0,26.3714,26.3714,26.3505,26.3575,92400.0
2009-10-19 15:10:00,37.95,38.0,37.94,37.98,75900.0,26.3575,26.3922,26.3505,26.3783,75900.0
2009-10-19 15:15:00,37.97,37.97,37.94,37.95,94800.0,26.3714,26.3714,26.3505,26.3575,94800.0
2009-10-19 15:20:00,37.95,38.01,37.94,38.0,236300.0,26.3575,26.3992,26.3505,26.3922,236300.0
2009-10-19 15:25:00,38.01,38.02,37.99,38.0,86800.0,26.3992,26.4061,26.3853,26.3922,86800.0
2009-10-19 15:30:00,38.01,38.07,38.0,38.06,129600.0,26.3992,26.4408,26.3922,26.4339,129600.0
2009-10-19 15:35:00,38.07,38.07,37.99,38.0,70100.0,26.4408,26.4408,26.3853,26.3922,70100.0
2009-10-19 15:40:00,38.0,38.0,37.97,37.99,87500.0,26.3922,26.3922,26.3714,26.3853,87500.0
2009-10-19 15:45:00,37.99,38.0,37.96,37.97,126300.0,26.3853,26.3922,26.3644,26.3714,126300.0
2009-10-19 15:50:00,37.96,37.98,37.93,37.98,154900.0,26.3644,26.3783,26.3436,26.3783,154900.0
2009-10-19 15:55:00,37.98,37.98,37.92,37.93,442900.0,26.3783,26.3783,26.3367,26.3436,442900.0
2009-10-20 09:30:00,38.07,38.14,37.78,37.87,243600.0,26.4942,26.5429,26.2923,26.355,243600.0
2009-10-20 09:35:00,37.86,37.94,37.79,37.92,205300.0,26.348,26.4037,26.2993,26.3898,205300.0
2009-10-20 09:40:00,37.9,38.02,37.87,37.93,203100.0,26.3758,26.4594,26.355,26.3967,203100.0
2009-10-20 09:45:00,37.93,38.03,37.85,38.01,76000.0,26.3967,26.4663,26.3411,26.4524,76000.0
2009-10-20 09:50:00,38.01,38.03,37.84,37.93,106800.0,26.4524,26.4663,26.3341,26.3967,106800.0
2009-10-20 09:55:00,37.93,37.94,37.85,37.94,67700.0,26.3967,26.4037,26.3411,26.4037,67700.0
2009-10-20 10:00:00,37.94,38.02,37.92,37.96,97900.0,26.4037,26.4594,26.3898,26.4176,97900.0
2009-10-20 10:05:00,37.96,37.98,37.91,37.92,54600.0,26.4176,26.4315,26.3828,26.3898,54600.0
2009-10-20 10:10:00,37.93,37.95,37.88,37.9,46100.0,26.3967,26.4106,26.3619,26.3758,46100.0
2009-10-20 10:15:00,37.91,37.91,37.84,37.88,97200.0,26.3828,26.3828,26.3341,26.3619,97200.0
2009-10-20 10:20:00,37.88,37.91,37.85,37.91,74900.0,26.3619,26.3828,26.3411,26.3828,74900.0
2009-10-20 10:25:00,37.91,37.98,37.9,37.97,108100.0,26.3828,26.4315,26.3758,26.4246,108100.0
2009-10-20 10:30:00,37.97,37.98,37.9,37.95,76700.0,26.4246,26.4315,26.3758,26.4106,76700.0
2009-10-20 10:35:00,37.95,38.02,37.94,38.0,76700.0,26.4106,26.4594,26.4037,26.4454,76700.0
2009-10-20 10:40:00,38.0,38.02,37.96,37.99,42300.0,26.4454,26.4594,26.4176,26.4385,42300.0
2009-10-20 10:45:00,37.99,38.02,37.98,38.0,54900.0,26.4385,26.4594,26.4315,26.4454,54900.0
2009-10-20 10:50:00,38.0,38.01,37.96,38.0,60100.0,26.4454,26.4524,26.4176,26.4454,60100.0
2009-10-20 10:55:00,38.0,38.01,37.9,37.91,57900.0,26.4454,26.4524,26.3758,26.3828,57900.0
2009-10-20 11:00:00,37.91,37.97,37.9,37.97,75100.0,26.3828,26.4246,26.3758,26.4246,75100.0
2009-10-20 11:05:00,37.97,38.04,37.97,38.0,69400.0,26.4246,26.4733,26.4246,26.4454,69400.0
2009-10-20 11:10:00,38.0,38.03,37.96,38.02,66500.0,26.4454,26.4663,26.4176,26.4594,66500.0
2009-10-20 11:15:00,38.02,38.08,37.99,38.08,46700.0,26.4594,26.5011,26.4385,26.5011,46700.0
2009-10-20 11:20:00,38.08,38.11,38.05,38.07,57100.0,26.5011,26.522,26.4802,26.4942,57100.0
2009-10-20 11:25:00,38.07,38.1,37.99,38.05,124600.0,26.4942,26.515,26.4385,26.4802,124600.0
2009-10-20 11:30:00,38.05,38.08,37.93,37.94,213300.0,26.4802,26.5011,26.3967,26.4037,213300.0
2009-10-20 11:35:00,37.93,37.98,37.9,37.95,200900.0,26.3967,26.4315,26.3758,26.4106,200900.0
2009-10-20 11:40:00,37.95,38.0,37.93,37.96,85900.0,26.4106,26.4454,26.3967,26.4176,85900.0
2009-10-20 11:45:00,37.97,37.97,37.9,37.94,79000.0,26.4246,26.4246,26.3758,26.4037,79000.0
2009-10-20 11:50:00,37.93,37.99,37.93,37.95,136100.0,26.3967,26.4385,26.3967,26.4106,136100.0
2009-10-20 11:55:00,37.95,37.96,37.9,37.9,79600.0,26.4106,26.4176,26.3758,26.3758,79600.0
2009-10-20 12:00:00,37.9,37.91,37.88,37.91,130200.0,26.3758,26.3828,26.3619,26.3828,130200.0
2009-10-20 12:05:00,37.9,37.91,37.85,37.9,169800.0,26.3758,26.3828,26.3411,26.3758,169800.0
2009-10-20 12:10:00,37.9,37.91,37.84,37.86,129600.0,26.3758,26.3828,26.3341,26.348,129600.0
2009-10-20 12:15:00,37.86,37.88,37.77,37.78,164300.0,26.348,26.3619,26.2854,26.2923,164300.0
2009-10-20 12:20:00,37.78,37.79,37.75,37.79,50300.0,26.2923,26.2993,26.2715,26.2993,50300.0
2009-10-20 12:25:00,37.79,37.83,37.79,37.81,124300.0,26.2993,26.3271,26.2993,26.3132,124300.0
2009-10-20 12:30:00,37.81,37.82,37.75,37.76,37700.0,26.3132,26.3202,26.2715,26.2784,37700.0
2009-10-20 12:35:00,37.76,37.76,37.68,37.69,73900.0,26.2784,26.2784,26.2227,26.2297,73900.0
2009-10-20 12:40:00,37.68,37.75,37.68,37.74,35300.0,26.2227,26.2715,26.2227,26.2645,35300.0
2009-10-20 12:45:00,37.74,37.77,37.74,37.76,29200.0,26.2645,26.2854,26.2645,26.2784,29200.0
2009-10-20 12:50:00,37.76,37.8,37.75,37.76,31200.0,26.2784,26.3063,26.2715,26.2784,31200.0
2009-10-20 12:55:00,37.76,37.77,37.72,37.73,24600.0,26.2784,26.2854,26.2506,26.2575,24600.0
2009-10-20 13:00:00,37.72,37.77,37.72,37.76,28600.0,26.2506,26.2854,26.2506,26.2784,28600.0
2009-10-20 13:05:00,37.76,37.8,37.76,37.77,30600.0,26.2784,26.3063,26.2784,26.2854,30600.0
2009-10-20 13:10:00,37.77,37.79,37.73,37.73,54500.0,26.2854,26.2993,26.2575,26.2575,54500.0
2009-10-20 13:15:00,37.73,37.74,37.64,37.67,301700.0,26.2575,26.2645,26.1949,26.2158,301700.0
2009-10-20 13:20:00,37.67,37.68,37.65,37.67,55100.0,26.2158,26.2227,26.2019,26.2158,55100.0
2009-10-20 13:25:00,37.67,37.68,37.64,37.67,69200.0,26.2158,26.2227,26.1949,26.2158,69200.0
2009-10-20 13:30:00,37.67,37.68,37.64,37.64,113100.0,26.2158,26.2227,26.1949,26.1949,113100.0
2009-10-20 13:35:00,37.64,37.64,37.61,37.62,69400.0,26.1949,26.1949,26.174,26.181,69400.0
2009-10-20 13:40:00,37.61,37.62,37.59,37.6,46300.0,26.174,26.181,26.1601,26.1671,46300.0
2009-10-20 13:45:00,37.59,37.63,37.59,37.59,109000.0,26.1601,26.1879,26.1601,26.1601,109000.0
2009-10-20 13:50:00,37.59,37.62,37.59,37.62,54200.0,26.1601,26.181,26.1601,26.181,54200.0
2009-10-20 13:55:00,37.62,37.62,37.55,37.55,61300.0,26.181,26.181,26.1323,26.1323,61300.0
2009-10-20 14:00:00,37.55,37.58,37.55,37.57,56900.0,26.1323,26.1531,26.1323,26.1462,56900.0
2009-10-20 14:05:00,37.57,37.63,37.56,37.63,51200.0,26.1462,26.1879,26.1392,26.1879,51200.0
2009-10-20 14:10:00,37.62,37.64,37.62,37.63,46300.0,26.181,26.1949,26.181,26.1879,46300.0
2009-10-20 14:15:00,37.63,37.73,37.62,37.73,81100.0,26.1879,26.2575,26.181,26.2575,81100.0
2009-10-20 14:20:00,37.72,37.75,37.71,37.75,58100.0,26.2506,26.2715,26.2436,26.2715,58100.0
2009-10-20 14:25:00,37.75,37.75,37.68,37.73,73200.0,26.2715,26.2715,26.2227,26.2575,73200.0
2009-10-20 14:30:00,37.72,37.77,37.72,37.77,75600.0,26.2506,26.2854,26.2506,26.2854,75600.0
2009-10-20 14:35:00,37.77,37.81,37.77,37.79,55000.0,26.2854,26.3132,26.2854,26.2993,55000.0
2009-10-20 14:40:00,37.79,37.81,37.78,37.79,59800.0,26.2993,26.3132,26.2923,26.2993,59800.0
2009-10-20 14:45:00,37.79,37.81,37.78,37.79,51500.0,26.2993,26.3132,26.2923,26.2993,51500.0
2009-10-20 14:50:00,37.79,37.82,37.78,37.81,62800.0,26.2993,26.3202,26.2923,26.3132,62800.0
2009-10-20 14:55:00,37.81,37.85,37.81,37.85,54400.0,26.3132,26.3411,26.3132,26.3411,54400.0
2009-10-20 15:00:00,37.85,37.86,37.84,37.84,51200.0,26.3411,26.348,26.3341,26.3341,51200.0
2009-10-20 15:05:00,37.85,37.87,37.84,37.85,123900.0,26.3411,26.355,26.3341,26.3411,123900.0
2009-10-20 15:10:00,37.86,37.88,37.84,37.87,101600.0,26.348,26.3619,26.3341,26.355,101600.0
2009-10-20 15:15:00,37.88,37.89,37.86,37.88,76700.0,26.3619,26.3689,26.348,26.3619,76700.0
2009-10-20 15:20:00,37.88,37.89,37.86,37.86,92600.0,26.3619,26.3689,26.348,26.348,92600.0
2009-10-20 15:25:00,37.86,37.87,37.83,37.87,218300.0,26.348,26.355,26.3271,26.355,218300.0
2009-10-20 15:30:00,37.87,37.88,37.83,37.86,151600.0,26.355,26.3619,26.3271,26.348,151600.0
2009-10-20 15:35:00,37.86,37.87,37.81,37.81,105100.0,26.348,26.355,26.3132,26.3132,105100.0
2009-10-20 15:40:00,37.82,37.82,37.78,37.81,195100.0,26.3202,26.3202,26.2923,26.3132,195100.0
2009-10-20 15:45:00,37.81,37.83,37.81,37.81,117300.0,26.3132,26.3271,26.3132,26.3132,117300.0
2009-10-20 15:50:00,37.81,37.82,37.77,37.78,155200.0,26.3132,26.3202,26.2854,26.2923,155200.0
2009-10-20 15:55:00,37.77,37.84,37.77,37.84,328000.0,26.2854,26.3341,26.2854,26.3341,328000.0
2009-10-21 09:30:00,37.75,37.8,37.67,37.76,110600.0,26.2715,26.3063,26.2158,26.2784,110600.0
2009-10-21 09:35:00,37.77,37.91,37.76,37.86,87700.0,26.2854,26.3828,26.2784,26.348,87700.0
2009-10-21 09:40:00,37.86,37.9,37.84,37.86,50600.0,26.348,26.3758,26.3341,26.348,50600.0
2009-10-21 09:45:00,37.86,37.97,37.85,37.97,76800.0,26.348,26.4246,26.3411,26.4246,76800.0
2009-10-21 09:50:00,37.97,38.0,37.89,37.99,129800.0,26.4246,26.4454,26.3689,26.4385,129800.0
2009-10-21 09:55:00,37.98,38.0,37.94,38.0,59700.0,26.4315,26.4454,26.4037,26.4454,59700.0
2009-10-21 10:00:00,38.0,38.0,37.99,38.0,80400.0,26.4454,26.4454,26.4385,26.4454,80400.0
2009-10-21 10:05:00,38.0,38.0,37.96,37.98,84500.0,26.4454,26.4454,26.4176,26.4315,84500.0
2009-10-21 10:10:00,37.97,38.0,37.97,38.0,57400.0,26.4246,26.4454,26.4246,26.4454,57400.0
2009-10-21 10:15:00,37.99,38.12,37.99,38.08,108100.0,26.4385,26.529,26.4385,26.5011,108100.0
2009-10-21 10:20:00,38.06,38.09,38.02,38.09,48600.0,26.4872,26.5081,26.4594,26.5081,48600.0
2009-10-21 10:25:00,38.08,38.12,38.07,38.09,80000.0,26.5011,26.529,26.4942,26.5081,80000.0
2009-10-21 10:30:00,38.09,38.13,38.0,38.05,118200.0,26.5081,26.5359,26.4454,26.4802,118200.0
2009-10-21 10:35:00,38.05,38.13,38.01,38.05,97100.0,26.4802,26.5359,26.4524,26.4802,97100.0
2009-10-21 10:40:00,38.05,38.2,38.01,38.15,107100.0,26.4802,26.5846,26.4524,26.5498,107100.0
2009-10-21 10:45:00,38.16,38.2,38.14,38.14,91100.0,26.5568,26.5846,26.5429,26.5429,91100.0
2009-10-21 10:50:00,38.14,38.2,38.11,38.2,79900.0,26.5429,26.5846,26.522,26.5846,79900.0
2009-10-21 10:55:00,38.2,38.2,38.15,38.16,68200.0,26.5846,26.5846,26.5498,26.5568,68200.0
2009-10-21 11:00:00,38.15,38.2,38.15,38.19,64300.0,26.5498,26.5846,26.5498,26.5777,64300.0
2009-10-21 11:05:00,38.2,38.27,38.19,38.24,114900.0,26.5846,26.6333,26.5777,26.6125,114900.0
2009-10-21 11:10:00,38.24,38.24,38.17,38.17,73200.0,26.6125,26.6125,26.5638,26.5638,73200.0
2009-10-21 11:15:00,38.17,38.23,38.14,38.23,112900.0,26.5638,26.6055,26.5429,26.6055,112900.0
2009-10-21 11:20:00,38.23,38.24,38.17,38.17,69500.0,26.6055,26.6125,26.5638,26.5638,69500.0
2009-10-21 11:25:00,38.18,38.22,38.13,38.21,75800.0,26.5707,26.5985,26.5359,26.5916,75800.0
2009-10-21 11:30:00,38.22,38.22,38.1,38.1,54600.0,26.5985,26.5985,26.515,26.515,54600.0
2009-10-21 11:35:00,38.1,38.11,38.05,38.07,48500.0,26.515,26.522,26.4802,26.4942,48500.0
2009-10-21 11:40:00,38.07,38.1,38.06,38.09,41300.0,26.4942,26.515,26.4872,26.5081,41300.0
2009-10-21 11:45:00,38.09,38.2,38.09,38.19,104300.0,26.5081,26.5846,26.5081,26.5777,104300.0
2009-10-21 11:50:00,38.19,38.2,38.12,38.12,98900.0,26.5777,26.5846,26.529,26.529,98900.0
2009-10-21 11:55:00,38.13,38.13,38.09,38.1,47000.0,26.5359,26.5359,26.5081,26.515,47000.0
2009-10-21 12:00:00,38.1,38.15,38.1,38.11,43600.0,26.515,26.5498,26.515,26.522,43600.0
2009-10-21 12:05:00,38.11,38.12,38.05,38.05,146600.0,26.522,26.529,26.4802,26.4802,146600.0
2009-10-21 12:10:00,38.05,38.1,38.04,38.09,82200.0,26.4802,26.515,26.4733,26.5081,82200.0
2009-10-21 12:15:00,38.09,38.17,38.08,38.14,53100.0,26.5081,26.5638,26.5011,26.5429,53100.0
2009-10-21 12:20:00,38.15,38.2,38.15,38.19,66100.0,26.5498,26.5846,26.5498,26.5777,66100.0
2009-10-21 12:25:00,38.19,38.22,38.13,38.2,70900.0,26.5777,26.5985,26.5359,26.5846,70900.0
2009-10-21 12:30:00,38.21,38.22,38.13,38.15,47000.0,26.5916,26.5985,26.5359,26.5498,47000.0
2009-10-21 12:35:00,38.15,38.15,38.1,38.1,31600.0,26.5498,26.5498,26.515,26.515,31600.0
2009-10-21 12:40:00,38.1,38.1,38.05,38.08,32300.0,26.515,26.515,26.4802,26.5011,32300.0
2009-10-21 12:45:00,38.07,38.14,38.06,38.14,37000.0,26.4942,26.5429,26.4872,26.5429,37000.0
2009-10-21 12:50:00,38.14,38.14,38.05,38.05,31000.0,26.5429,26.5429,26.4802,26.4802,31000.0
2009-10-21 12:55:00,38.05,38.07,38.03,38.03,21600.0,26.4802,26.4942,26.4663,26.4663,21600.0
2009-10-21 13:00:00,38.04,38.06,38.03,38.06,42400.0,26.4733,26.4872,26.4663,26.4872,42400.0
2009-10-21 13:05:00,38.06,38.07,38.01,38.01,89200.0,26.4872,26.4942,26.4524,26.4524,89200.0
2009-10-21 13:10:00,38.01,38.03,38.0,38.0,33500.0,26.4524,26.4663,26.4454,26.4454,33500.0
2009-10-21 13:15:00,38.0,38.01,37.97,38.0,77100.0,26.4454,26.4524,26.4246,26.4454,77100.0
2009-10-21 13:20:00,38.01,38.03,37.99,38.0,34700.0,26.4524,26.4663,26.4385,26.4454,34700.0
2009-10-21 13:25:00,38.0,38.0,37.99,37.99,16300.0,26.4454,26.4454,26.4385,26.4385,16300.0
2009-10-21 13:30:00,38.0,38.02,37.98,37.99,58100.0,26.4454,26.4594,26.4315,26.4385,58100.0
2009-10-21 13:35:00,38.0,38.05,37.98,38.01,35800.0,26.4454,26.4802,26.4315,26.4524,35800.0
2009-10-21 13:40:00,38.01,38.01,37.98,37.99,21900.0,26.4524,26.4524,26.4315,26.4385,21900.0
2009-10-21 13:45:00,37.99,38.0,37.95,37.97,29600.0,26.4385,26.4454,26.4106,26.4246,29600.0
2009-10-21 13:50:00,37.97,38.02,37.96,38.02,43900.0,26.4246,26.4594,26.4176,26.4594,43900.0
2009-10-21 13:55:00,38.02,38.1,38.02,38.08,43200.0,26.4594,26.515,26.4594,26.5011,43200.0
2009-10-21 14:00:00,38.1,38.1,38.05,38.08,58200.0,26.515,26.515,26.4802,26.5011,58200.0
2009-10-21 14:05:00,38.07,38.11,38.03,38.1,69800.0,26.4942,26.522,26.4663,26.515,69800.0
2009-10-21 14:10:00,38.1,38.1,38.01,38.04,73700.0,26.515,26.515,26.4524,26.4733,73700.0
2009-10-21 14:15:00,38.04,38.04,38.0,38.03,44600.0,26.4733,26.4733,26.4454,26.4663,44600.0
2009-10-21 14:20:00,38.03,38.03,38.0,38.02,55400.0,26.4663,26.4663,26.4454,26.4594,55400.0
2009-10-21 14:25:00,38.02,38.05,38.0,38.01,73800.0,26.4594,26.4802,26.4454,26.4524,73800.0
2009-10-21 14:30:00,38.0,38.02,37.88,37.88,112800.0,26.4454,26.4594,26.3619,26.3619,112800.0
2009-10-21 14:35:00,37.88,37.91,37.87,37.89,39700.0,26.3619,26.3828,26.355,26.3689,39700.0
2009-10-21 14:40:00,37.9,37.94,37.88,37.89,65000.0,26.3758,26.4037,26.3619,26.3689,65000.0
2009-10-21 14:45:00,37.89,37.9,37.87,37.89,98000.0,26.3689,26.3758,26.355,26.3689,98000.0
2009-10-21 14:50:00,37.9,37.91,37.88,37.89,51300.0,26.3758,26.3828,26.3619,26.3689,51300.0
2009-10-21 14:55:00,37.88,37.91,37.88,37.89,46100.0,26.3619,26.3828,26.3619,26.3689,46100.0
2009-10-21 15:00:00,37.89,37.91,37.86,37.89,98800.0,26.3689,26.3828,26.348,26.3689,98800.0
2009-10-21 15:05:00,37.88,37.89,37.8,37.81,88700.0,26.3619,26.3689,26.3063,26.3132,88700.0
2009-10-21 15:10:00,37.81,37.85,37.8,37.84,146500.0,26.3132,26.3411,26.3063,26.3341,146500.0
2009-10-21 15:15:00,37.84,37.86,37.7,37.71,239000.0,26.3341,26.348,26.2367,26.2436,239000.0
2009-10-21 15:20:00,37.72,37.73,37.52,37.53,290100.0,26.2506,26.2575,26.1114,26.1184,290100.0
2009-10-21 15:25:00,37.54,37.55,37.5,37.52,167400.0,26.1253,26.1323,26.0975,26.1114,167400.0
2009-10-21 15:30:00,37.52,37.52,37.36,37.4,219500.0,26.1114,26.1114,26.0,26.0279,219500.0
2009-10-21 15:35:00,37.4,37.49,37.33,37.49,320800.0,26.0279,26.0905,25.9792,26.0905,320800.0
2009-10-21 15:40:00,37.49,37.49,37.33,37.37,337400.0,26.0905,26.0905,25.9792,26.007,337400.0
2009-10-21 15:45:00,37.37,37.38,37.31,37.33,249800.0,26.007,26.014,25.9652,25.9792,249800.0
2009-10-21 15:50:00,37.33,37.36,37.27,37.32,288100.0,25.9792,26.0,25.9374,25.9722,288100.0
2009-10-21 15:55:00,37.31,37.32,37.24,37.25,337000.0,25.9652,25.9722,25.9165,25.9235,337000.0
2009-10-22 09:30:00,37.21,37.45,37.1,37.26,195000.0,25.8957,26.0627,25.8191,25.9305,195000.0
2009-10-22 09:35:00,37.27,37.43,37.25,37.29,113500.0,25.9374,26.0488,25.9235,25.9513,113500.0
2009-10-22 09:40:00,37.3,37.49,37.3,37.43,170400.0,25.9583,26.0905,25.9583,26.0488,170400.0
2009-10-22 09:45:00,37.43,37.51,37.37,37.38,177700.0,26.0488,26.1044,26.007,26.014,177700.0
2009-10-22 09:50:00,37.38,37.53,37.38,37.53,105500.0,26.014,26.1184,26.014,26.1184,105500.0
2009-10-22 09:55:00,37.54,37.6,37.43,37.51,121000.0,26.1253,26.1671,26.0488,26.1044,121000.0
2009-10-22 10:00:00,37.51,37.53,37.29,37.43,155900.0,26.1044,26.1184,25.9513,26.0488,155900.0
2009-10-22 10:05:00,37.43,37.49,37.38,37.49,78400.0,26.0488,26.0905,26.014,26.0905,78400.0
2009-10-22 10:10:00,37.49,37.49,37.4,37.41,90900.0,26.0905,26.0905,26.0279,26.0348,90900.0
2009-10-22 10:15:00,37.41,37.49,37.4,37.47,86800.0,26.0348,26.0905,26.0279,26.0766,86800.0
2009-10-22 10:20:00,37.47,37.54,37.46,37.5,78400.0,26.0766,26.1253,26.0696,26.0975,78400.0
2009-10-22 10:25:00,37.5,37.53,37.47,37.51,101300.0,26.0975,26.1184,26.0766,26.1044,101300.0
2009-10-22 10:30:00,37.51,37.54,37.46,37.52,117200.0,26.1044,26.1253,26.0696,26.1114,117200.0
2009-10-22 10:35:00,37.52,37.6,37.51,37.57,63600.0,26.1114,26.1671,26.1044,26.1462,63600.0
2009-10-22 10:40:00,37.58,37.65,37.58,37.63,93200.0,26.1531,26.2019,26.1531,26.1879,93200.0
2009-10-22 10:45:00,37.63,37.63,37.57,37.62,89600.0,26.1879,26.1879,26.1462,26.181,89600.0
2009-10-22 10:50:00,37.62,37.76,37.62,37.73,125000.0,26.181,26.2784,26.181,26.2575,125000.0
2009-10-22 10:55:00,37.74,37.78,37.68,37.73,134700.0,26.2645,26.2923,26.2227,26.2575,134700.0
2009-10-22 11:00:00,37.73,37.74,37.7,37.71,81300.0,26.2575,26.2645,26.2367,26.2436,81300.0
2009-10-22 11:05:00,37.71,37.74,37.65,37.65,50000.0,26.2436,26.2645,26.2019,26.2019,50000.0
2009-10-22 11:10:00,37.65,37.74,37.64,37.73,81800.0,26.2019,26.2645,26.1949,26.2575,81800.0
2009-10-22 11:15:00,37.72,37.73,37.68,37.69,42800.0,26.2506,26.2575,26.2227,26.2297,42800.0
2009-10-22 11:20:00,37.69,37.7,37.59,37.59,126900.0,26.2297,26.2367,26.1601,26.1601,126900.0
2009-10-22 11:25:00,37.59,37.67,37.59,37.65,57200.0,26.1601,26.2158,26.1601,26.2019,57200.0
2009-10-22 11:30:00,37.65,37.67,37.61,37.64,60500.0,26.2019,26.2158,26.174,26.1949,60500.0
2009-10-22 11:35:00,37.63,37.64,37.54,37.54,44800.0,26.1879,26.1949,26.1253,26.1253,44800.0
2009-10-22 11:40:00,37.54,37.66,37.54,37.65,50500.0,26.1253,26.2088,26.1253,26.2019,50500.0
2009-10-22 11:45:00,37.66,37.69,37.61,37.68,68300.0,26.2088,26.2297,26.174,26.2227,68300.0
2009-10-22 11:50:00,37.68,37.68,37.54,37.61,94900.0,26.2227,26.2227,26.1253,26.174,94900.0
2009-10-22 11:55:00,37.61,37.69,37.6,37.68,46900.0,26.174,26.2297,26.1671,26.2227,46900.0
2009-10-22 12:00:00,37.68,37.74,37.65,37.74,81400.0,26.2227,26.2645,26.2019,26.2645,81400.0
2009-10-22 12:05:00,37.74,37.74,37.71,37.71,60400.0,26.2645,26.2645,26.2436,26.2436,60400.0
2009-10-22 12:10:00,37.71,37.72,37.7,37.7,35500.0,26.2436,26.2506,26.2367,26.2367,35500.0
2009-10-22 12:15:00,37.7,37.71,37.66,37.67,49700.0,26.2367,26.2436,26.2088,26.2158,49700.0
2009-10-22 12:20:00,37.66,37.68,37.6,37.6,86400.0,26.2088,26.2227,26.1671,26.1671,86400.0
2009-10-22 12:25:00,37.6,37.61,37.57,37.57,37300.0,26.1671,26.174,26.1462,26.1462,37300.0
2009-10-22 12:30:00,37.58,37.6,37.53,37.54,58500.0,26.1531,26.1671,26.1184,26.1253,58500.0
2009-10-22 12:35:00,37.54,37.58,37.5,37.51,41000.0,26.1253,26.1531,26.0975,26.1044,41000.0
2009-10-22 12:40:00,37.51,37.53,37.5,37.51,32900.0,26.1044,26.1184,26.0975,26.1044,32900.0
2009-10-22 12:45:00,37.51,37.58,37.51,37.51,59800.0,26.1044,26.1531,26.1044,26.1044,59800.0
2009-10-22 12:50:00,37.52,37.54,37.51,37.51,35100.0,26.1114,26.1253,26.1044,26.1044,35100.0
2009-10-22 12:55:00,37.51,37.53,37.49,37.53,41100.0,26.1044,26.1184,26.0905,26.1184,41100.0
2009-10-22 13:00:00,37.53,37.55,37.52,37.53,20000.0,26.1184,26.1323,26.1114,26.1184,20000.0
2009-10-22 13:05:00,37.54,37.54,37.52,37.53,27000.0,26.1253,26.1253,26.1114,26.1184,27000.0
2009-10-22 13:10:00,37.53,37.54,37.52,37.52,24400.0,26.1184,26.1253,26.1114,26.1114,24400.0
2009-10-22 13:15:00,37.52,37.53,37.5,37.53,33800.0,26.1114,26.1184,26.0975,26.1184,33800.0
2009-10-22 13:20:00,37.53,37.54,37.52,37.54,14200.0,26.1184,26.1253,26.1114,26.1253,14200.0
2009-10-22 13:25:00,37.54,37.59,37.53,37.59,22600.0,26.1253,26.1601,26.1184,26.1601,22600.0
2009-10-22 13:30:00,37.58,37.62,37.56,37.61,52600.0,26.1531,26.181,26.1392,26.174,52600.0
2009-10-22 13:35:00,37.61,37.62,37.59,37.61,29900.0,26.174,26.181,26.1601,26.174,29900.0
2009-10-22 13:40:00,37.61,37.61,37.56,37.58,37200.0,26.174,26.174,26.1392,26.1531,37200.0
2009-10-22 13:45:00,37.58,37.61,37.56,37.56,32200.0,26.1531,26.174,26.1392,26.1392,32200.0
2009-10-22 13:50:00,37.57,37.6,37.56,37.56,46500.0,26.1462,26.1671,26.1392,26.1392,46500.0
2009-10-22 13:55:00,37.57,37.58,37.56,37.58,32200.0,26.1462,26.1531,26.1392,26.1531,32200.0
2009-10-22 14:00:00,37.58,37.69,37.58,37.65,85700.0,26.1531,26.2297,26.1531,26.2019,85700.0
2009-10-22 14:05:00,37.65,37.65,37.62,37.64,57700.0,26.2019,26.2019,26.181,26.1949,57700.0
2009-10-22 14:10:00,37.65,37.76,37.64,37.75,108200.0,26.2019,26.2784,26.1949,26.2715,108200.0
2009-10-22 14:15:00,37.74,37.78,37.74,37.75,99100.0,26.2645,26.2923,26.2645,26.2715,99100.0
2009-10-22 14:20:00,37.75,37.82,37.74,37.79,91600.0,26.2715,26.3202,26.2645,26.2993,91600.0
2009-10-22 14:25:00,37.78,37.83,37.78,37.79,76500.0,26.2923,26.3271,26.2923,26.2993,76500.0
2009-10-22 14:30:00,37.8,37.85,37.78,37.79,73000.0,26.3063,26.3411,26.2923,26.2993,73000.0
2009-10-22 14:35:00,37.8,37.87,37.79,37.82,81500.0,26.3063,26.355,26.2993,26.3202,81500.0
2009-10-22 14:40:00,37.83,37.88,37.79,37.8,82700.0,26.3271,26.3619,26.2993,26.3063,82700.0
2009-10-22 14:45:00,37.79,37.8,37.77,37.77,42300.0,26.2993,26.3063,26.2854,26.2854,42300.0
2009-10-22 14:50:00,37.78,37.82,37.74,37.76,93400.0,26.2923,26.3202,26.2645,26.2784,93400.0
2009-10-22 14:55:00,37.77,37.79,37.74,37.77,56800.0,26.2854,26.2993,26.2645,26.2854,56800.0
2009-10-22 15:00:00,37.76,37.84,37.75,37.81,87200.0,26.2784,26.3341,26.2715,26.3132,87200.0
2009-10-22 15:05:00,37.81,37.84,37.76,37.83,64500.0,26.3132,26.3341,26.2784,26.3271,64500.0
2009-10-22 15:10:00,37.83,37.86,37.79,37.79,54700.0,26.3271,26.348,26.2993,26.2993,54700.0
2009-10-22 15:15:00,37.79,37.88,37.78,37.87,69700.0,26.2993,26.3619,26.2923,26.355,69700.0
2009-10-22 15:20:00,37.86,37.91,37.86,37.91,73200.0,26.348,26.3828,26.348,26.3828,73200.0
2009-10-22 15:25:00,37.9,37.92,37.85,37.85,49100.0,26.3758,26.3898,26.3411,26.3411,49100.0
2009-10-22 15:30:00,37.86,37.86,37.8,37.82,92500.0,26.348,26.348,26.3063,26.3202,92500.0
2009-10-22 15:35:00,37.82,37.83,37.78,37.79,95700.0,26.3202,26.3271,26.2923,26.2993,95700.0
2009-10-22 15:40:00,37.79,37.82,37.78,37.82,81800.0,26.2993,26.3202,26.2923,26.3202,81800.0
2009-10-22 15:45:00,37.82,37.84,37.79,37.8,88700.0,26.3202,26.3341,26.2993,26.3063,88700.0
2009-10-22 15:50:00,37.81,37.85,37.72,37.72,171900.0,26.3132,26.3411,26.2506,26.2506,171900.0
2009-10-22 15:55:00,37.72,37.76,37.69,37.74,246500.0,26.2506,26.2784,26.2297,26.2645,246500.0
2009-10-23 09:30:00,37.77,37.84,37.53,37.59,207800.0,26.2854,26.3341,26.1184,26.1601,207800.0
2009-10-23 09:35:00,37.59,37.6,37.4,37.48,97900.0,26.1601,26.1671,26.0279,26.0836,97900.0
2009-10-23 09:40:00,37.48,37.6,37.43,37.52,114300.0,26.0836,26.1671,26.0488,26.1114,114300.0
2009-10-23 09:45:00,37.52,37.54,37.44,37.51,82800.0,26.1114,26.1253,26.0557,26.1044,82800.0
2009-10-23 09:50:00,37.51,37.58,37.5,37.51,59100.0,26.1044,26.1531,26.0975,26.1044,59100.0
2009-10-23 09:55:00,37.51,37.51,37.41,37.47,135400.0,26.1044,26.1044,26.0348,26.0766,135400.0
2009-10-23 10:00:00,37.47,37.55,37.31,37.32,258600.0,26.0766,26.1323,25.9652,25.9722,258600.0
2009-10-23 10:05:00,37.32,37.45,37.29,37.41,144700.0,25.9722,26.0627,25.9513,26.0348,144700.0
2009-10-23 10:10:00,37.41,37.42,37.29,37.38,67500.0,26.0348,26.0418,25.9513,26.014,67500.0
2009-10-23 10:15:00,37.38,37.38,37.33,37.33,51700.0,26.014,26.014,25.9792,25.9792,51700.0
2009-10-23 10:20:00,37.34,37.44,37.33,37.43,73500.0,25.9861,26.0557,25.9792,26.0488,73500.0
2009-10-23 10:25:00,37.43,37.43,37.35,37.4,44200.0,26.0488,26.0488,25.9931,26.0279,44200.0
2009-10-23 10:30:00,37.39,37.4,37.28,37.28,67700.0,26.0209,26.0279,25.9444,25.9444,67700.0
2009-10-23 10:35:00,37.28,37.38,37.25,37.38,75300.0,25.9444,26.014,25.9235,26.014,75300.0
2009-10-23 10:40:00,37.38,37.43,37.38,37.38,42900.0,26.014,26.0488,26.014,26.014,42900.0
2009-10-23 10:45:00,37.38,37.39,37.27,37.32,56500.0,26.014,26.0209,25.9374,25.9722,56500.0
2009-10-23 10:50:00,37.32,37.34,37.26,37.26,73700.0,25.9722,25.9861,25.9305,25.9305,73700.0
2009-10-23 10:55:00,37.27,37.34,37.2,37.32,237200.0,25.9374,25.9861,25.8887,25.9722,237200.0
2009-10-23 11:00:00,37.32,37.42,37.27,37.36,256800.0,25.9722,26.0418,25.9374,26.0,256800.0
2009-10-23 11:05:00,37.36,37.38,37.28,37.38,85700.0,26.0,26.014,25.9444,26.014,85700.0
2009-10-23 11:10:00,37.37,37.38,37.27,37.28,197300.0,26.007,26.014,25.9374,25.9444,197300.0
2009-10-23 11:15:00,37.28,37.28,37.05,37.1,134600.0,25.9444,25.9444,25.7843,25.8191,134600.0
2009-10-23 11:20:00,37.09,37.14,37.06,37.13,72700.0,25.8121,25.8469,25.7913,25.84,72700.0
2009-10-23 11:25:00,37.14,37.18,37.09,37.09,58400.0,25.8469,25.8748,25.8121,25.8121,58400.0
2009-10-23 11:30:00,37.09,37.09,36.93,36.97,153700.0,25.8121,25.8121,25.7008,25.7286,153700.0
2009-10-23 11:35:00,36.97,37.14,36.97,37.13,88200.0,25.7286,25.8469,25.7286,25.84,88200.0
2009-10-23 11:40:00,37.13,37.16,37.12,37.13,44500.0,25.84,25.8609,25.833,25.84,44500.0
2009-10-23 11:45:00,37.12,37.13,37.06,37.07,37200.0,25.833,25.84,25.7913,25.7982,37200.0
2009-10-23 11:50:00,37.07,37.16,37.06,37.11,45300.0,25.7982,25.8609,25.7913,25.8261,45300.0
2009-10-23 11:55:00,37.12,37.12,37.04,37.1,82500.0,25.833,25.833,25.7773,25.8191,82500.0
2009-10-23 12:00:00,37.11,37.17,37.1,37.12,61100.0,25.8261,25.8678,25.8191,25.833,61100.0
2009-10-23 12:05:00,37.12,37.15,37.1,37.15,37600.0,25.833,25.8539,25.8191,25.8539,37600.0
2009-10-23 12:10:00,37.15,37.2,37.14,37.17,63300.0,25.8539,25.8887,25.8469,25.8678,63300.0
2009-10-23 12:15:00,37.17,37.22,37.16,37.22,60500.0,25.8678,25.9026,25.8609,25.9026,60500.0
2009-10-23 12:20:00,37.22,37.26,37.22,37.25,70100.0,25.9026,25.9305,25.9026,25.9235,70100.0
2009-10-23 12:25:00,37.25,37.26,37.23,37.23,21200.0,25.9235,25.9305,25.9096,25.9096,21200.0
2009-10-23 12:30:00,37.23,37.24,37.15,37.15,33200.0,25.9096,25.9165,25.8539,25.8539,33200.0
2009-10-23 12:35:00,37.15,37.26,37.15,37.25,58500.0,25.8539,25.9305,25.8539,25.9235,58500.0
2009-10-23 12:40:00,37.25,37.26,37.23,37.25,25600.0,25.9235,25.9305,25.9096,25.9235,25600.0
2009-10-23 12:45:00,37.25,37.36,37.25,37.35,44100.0,25.9235,26.0,25.9235,25.9931,44100.0
2009-10-23 12:50:00,37.35,37.36,37.32,37.33,36800.0,25.9931,26.0,25.9722,25.9792,36800.0
2009-10-23 12:55:00,37.32,37.33,37.24,37.24,24400.0,25.9722,25.9792,25.9165,25.9165,24400.0
2009-10-23 13:00:00,37.24,37.24,37.15,37.16,40200.0,25.9165,25.9165,25.8539,25.8609,40200.0
2009-10-23 13:05:00,37.16,37.16,37.14,37.15,28500.0,25.8609,25.8609,25.8469,25.8539,28500.0
2009-10-23 13:10:00,37.15,37.22,37.15,37.21,80200.0,25.8539,25.9026,25.8539,25.8957,80200.0
2009-10-23 13:15:00,37.21,37.22,37.18,37.19,43600.0,25.8957,25.9026,25.8748,25.8817,43600.0
2009-10-23 13:20:00,37.19,37.19,37.07,37.11,67300.0,25.8817,25.8817,25.7982,25.8261,67300.0
2009-10-23 13:25:00,37.12,37.19,37.11,37.16,52700.0,25.833,25.8817,25.8261,25.8609,52700.0
2009-10-23 13:30:00,37.16,37.17,37.03,37.06,156300.0,25.8609,25.8678,25.7704,25.7913,156300.0
2009-10-23 13:35:00,37.06,37.08,37.02,37.08,73400.0,25.7913,25.8052,25.7634,25.8052,73400.0
2009-10-23 13:40:00,37.09,37.15,37.09,37.14,53800.0,25.8121,25.8539,25.8121,25.8469,53800.0
2009-10-23 13:45:00,37.14,37.15,37.06,37.07,52600.0,25.8469,25.8539,25.7913,25.7982,52600.0
2009-10-23 13:50:00,37.07,37.16,37.06,37.15,56900.0,25.7982,25.8609,25.7913,25.8539,56900.0
2009-10-23 13:55:00,37.15,37.17,37.11,37.11,28500.0,25.8539,25.8678,25.8261,25.8261,28500.0
2009-10-23 14:00:00,37.11,37.11,37.07,37.07,31600.0,25.8261,25.8261,25.7982,25.7982,31600.0
2009-10-23 14:05:00,37.06,37.08,37.0,37.03,79800.0,25.7913,25.8052,25.7495,25.7704,79800.0
2009-10-23 14:10:00,37.07,37.12,37.04,37.05,46100.0,25.7982,25.833,25.7773,25.7843,46100.0
2009-10-23 14:15:00,37.05,37.08,37.04,37.05,26100.0,25.7843,25.8052,25.7773,25.7843,26100.0
2009-10-23 14:20:00,37.06,37.12,37.05,37.08,40400.0,25.7913,25.833,25.7843,25.8052,40400.0
2009-10-23 14:25:00,37.06,37.14,37.05,37.14,69600.0,25.7913,25.8469,25.7843,25.8469,69600.0
2009-10-23 14:30:00,37.14,37.15,37.07,37.09,47700.0,25.8469,25.8539,25.7982,25.8121,47700.0
2009-10-23 14:35:00,37.09,37.13,37.05,37.13,97900.0,25.8121,25.84,25.7843,25.84,97900.0
2009-10-23 14:40:00,37.13,37.23,37.11,37.22,71500.0,25.84,25.9096,25.8261,25.9026,71500.0
2009-10-23 14:45:00,37.21,37.27,37.21,37.22,58100.0,25.8957,25.9374,25.8957,25.9026,58100.0
2009-10-23 14:50:00,37.22,37.22,37.11,37.11,53200.0,25.9026,25.9026,25.8261,25.8261,53200.0
2009-10-23 14:55:00,37.11,37.12,37.06,37.07,80300.0,25.8261,25.833,25.7913,25.7982,80300.0
2009-10-23 15:00:00,37.07,37.1,37.05,37.06,110100.0,25.7982,25.8191,25.7843,25.7913,110100.0
2009-10-23 15:05:00,37.06,37.16,37.05,37.14,69400.0,25.7913,25.8609,25.7843,25.8469,69400.0
2009-10-23 15:10:00,37.13,37.2,37.13,37.19,62000.0,25.84,25.8887,25.84,25.8817,62000.0
2009-10-23 15:15:00,37.19,37.19,37.13,37.19,52600.0,25.8817,25.8817,25.84,25.8817,52600.0
2009-10-23 15:20:00,37.18,37.19,37.1,37.14,81600.0,25.8748,25.8817,25.8191,25.8469,81600.0
2009-10-23 15:25:00,37.14,37.15,37.09,37.13,86500.0,25.8469,25.8539,25.8121,25.84,86500.0
2009-10-23 15:30:00,37.14,37.19,37.12,37.18,134600.0,25.8469,25.8817,25.833,25.8748,134600.0
2009-10-23 15:35:00,37.18,37.22,37.12,37.16,232600.0,25.8748,25.9026,25.833,25.8609,232600.0
2009-10-23 15:40:00,37.16,37.21,37.16,37.2,110200.0,25.8609,25.8957,25.8609,25.8887,110200.0
2009-10-23 15:45:00,37.21,37.22,37.17,37.19,117300.0,25.8957,25.9026,25.8678,25.8817,117300.0
2009-10-23 15:50:00,37.2,37.21,37.16,37.17,144100.0,25.8887,25.8957,25.8609,25.8678,144100.0
2009-10-23 15:55:00,37.18,37.18,37.15,37.18,346700.0,25.8748,25.8748,25.8539,25.8748,346700.0
2009-10-26 09:30:00,37.23,37.28,37.09,37.27,100300.0,25.9096,25.9444,25.8121,25.9374,100300.0
2009-10-26 09:35:00,37.27,37.33,37.18,37.29,70100.0,25.9374,25.9792,25.8748,25.9513,70100.0
2009-10-26 09:40:00,37.31,37.33,37.21,37.24,70700.0,25.9652,25.9792,25.8957,25.9165,70700.0
2009-10-26 09:45:00,37.24,37.29,37.22,37.25,264500.0,25.9165,25.9513,25.9026,25.9235,264500.0
2009-10-26 09:50:00,37.25,37.28,37.21,37.25,169700.0,25.9235,25.9444,25.8957,25.9235,169700.0
2009-10-26 09:55:00,37.25,37.26,37.22,37.24,97500.0,25.9235,25.9305,25.9026,25.9165,97500.0
2009-10-26 10:00:00,37.25,37.3,37.15,37.16,231600.0,25.9235,25.9583,25.8539,25.8609,231600.0
2009-10-26 10:05:00,37.16,37.25,37.14,37.22,56800.0,25.8609,25.9235,25.8469,25.9026,56800.0
2009-10-26 10:10:00,37.23,37.26,37.2,37.24,83800.0,25.9096,25.9305,25.8887,25.9165,83800.0
2009-10-26 10:15:00,37.23,37.27,37.2,37.24,56100.0,25.9096,25.9374,25.8887,25.9165,56100.0
2009-10-26 10:20:00,37.25,37.28,37.17,37.21,63400.0,25.9235,25.9444,25.8678,25.8957,63400.0
2009-10-26 10:25:00,37.22,37.23,37.11,37.15,65400.0,25.9026,25.9096,25.8261,25.8539,65400.0
2009-10-26 10:30:00,37.14,37.21,37.13,37.21,55800.0,25.8469,25.8957,25.84,25.8957,55800.0
2009-10-26 10:35:00,37.21,37.23,37.16,37.18,86400.0,25.8957,25.9096,25.8609,25.8748,86400.0
2009-10-26 10:40:00,37.18,37.19,37.15,37.15,64300.0,25.8748,25.8817,25.8539,25.8539,64300.0
2009-10-26 10:45:00,37.15,37.16,37.1,37.11,72600.0,25.8539,25.8609,25.8191,25.8261,72600.0
2009-10-26 10:50:00,37.11,37.13,37.1,37.1,70000.0,25.8261,25.84,25.8191,25.8191,70000.0
2009-10-26 10:55:00,37.1,37.16,37.08,37.13,108800.0,25.8191,25.8609,25.8052,25.84,108800.0
2009-10-26 11:00:00,37.12,37.15,37.07,37.14,57300.0,25.833,25.8539,25.7982,25.8469,57300.0
2009-10-26 11:05:00,37.14,37.2,37.14,37.18,83000.0,25.8469,25.8887,25.8469,25.8748,83000.0
2009-10-26 11:10:00,37.18,37.2,37.09,37.1,71800.0,25.8748,25.8887,25.8121,25.8191,71800.0
2009-10-26 11:15:00,37.09,37.13,37.04,37.09,111300.0,25.8121,25.84,25.7773,25.8121,111300.0
2009-10-26 11:20:00,37.1,37.14,37.09,37.13,39800.0,25.8191,25.8469,25.8121,25.84,39800.0
2009-10-26 11:25:00,37.12,37.15,37.05,37.05,64000.0,25.833,25.8539,25.7843,25.7843,64000.0
2009-10-26 11:30:00,37.05,37.05,36.77,36.87,301800.0,25.7843,25.7843,25.5894,25.659,301800.0
2009-10-26 11:35:00,36.86,36.9,36.7,36.87,169900.0,25.6521,25.6799,25.5407,25.659,169900.0
2009-10-26 11:40:00,36.88,36.9,36.78,36.8,111800.0,25.666,25.6799,25.5964,25.6103,111800.0
2009-10-26 11:45:00,36.8,36.81,36.71,36.73,151300.0,25.6103,25.6173,25.5477,25.5616,151300.0
2009-10-26 11:50:00,36.74,36.78,36.63,36.64,157400.0,25.5686,25.5964,25.492,25.499,157400.0
2009-10-26 11:55:00,36.65,36.88,36.54,36.56,224500.0,25.5059,25.666,25.4294,25.4433,224500.0
2009-10-26 12:00:00,36.56,36.64,36.54,36.55,97900.0,25.4433,25.499,25.4294,25.4363,97900.0
2009-10-26 12:05:00,36.54,36.62,36.52,36.62,130300.0,25.4294,25.4851,25.4155,25.4851,130300.0
2009-10-26 12:10:00,36.61,36.65,36.6,36.62,43900.0,25.4781,25.5059,25.4711,25.4851,43900.0
2009-10-26 12:15:00,36.62,36.63,36.58,36.6,42600.0,25.4851,25.492,25.4572,25.4711,42600.0
2009-10-26 12:20:00,36.59,36.6,36.55,36.56,58800.0,25.4642,25.4711,25.4363,25.4433,58800.0
2009-10-26 12:25:00,36.57,36.59,36.56,36.57,48800.0,25.4503,25.4642,25.4433,25.4503,48800.0
2009-10-26 12:30:00,36.56,36.57,36.56,36.57,24500.0,25.4433,25.4503,25.4433,25.4503,24500.0
2009-10-26 12:35:00,36.57,36.63,36.54,36.62,50400.0,25.4503,25.492,25.4294,25.4851,50400.0
2009-10-26 12:40:00,36.61,36.67,36.59,36.61,67100.0,25.4781,25.5199,25.4642,25.4781,67100.0
2009-10-26 12:45:00,36.6,36.62,36.56,36.59,65700.0,25.4711,25.4851,25.4433,25.4642,65700.0
2009-10-26 12:50:00,36.6,36.7,36.59,36.7,61100.0,25.4711,25.5407,25.4642,25.5407,61100.0
2009-10-26 12:55:00,36.69,36.77,36.69,36.77,97500.0,25.5338,25.5894,25.5338,25.5894,97500.0
2009-10-26 13:00:00,36.77,36.78,36.75,36.75,51800.0,25.5894,25.5964,25.5755,25.5755,51800.0
2009-10-26 13:05:00,36.76,36.76,36.75,36.76,40200.0,25.5825,25.5825,25.5755,25.5825,40200.0
2009-10-26 13:10:00,36.75,36.76,36.7,36.74,86900.0,25.5755,25.5825,25.5407,25.5686,86900.0
2009-10-26 13:15:00,36.74,36.75,36.67,36.7,90200.0,25.5686,25.5755,25.5199,25.5407,90200.0
2009-10-26 13:20:00,36.69,36.74,36.68,36.74,44100.0,25.5338,25.5686,25.5268,25.5686,44100.0
2009-10-26 13:25:00,36.73,36.76,36.69,36.72,32400.0,25.5616,25.5825,25.5338,25.5546,32400.0
2009-10-26 13:30:00,36.72,36.78,36.7,36.76,102100.0,25.5546,25.5964,25.5407,25.5825,102100.0
2009-10-26 13:35:00,36.77,36.82,36.74,36.74,67300.0,25.5894,25.6242,25.5686,25.5686,67300.0
2009-10-26 13:40:00,36.74,36.82,36.73,36.8,66400.0,25.5686,25.6242,25.5616,25.6103,66400.0
2009-10-26 13:45:00,36.79,36.85,36.78,36.78,63000.0,25.6034,25.6451,25.5964,25.5964,63000.0
2009-10-26 13:50:00,36.78,36.81,36.73,36.76,62600.0,25.5964,25.6173,25.5616,25.5825,62600.0
2009-10-26 13:55:00,36.77,36.77,36.69,36.69,31300.0,25.5894,25.5894,25.5338,25.5338,31300.0
2009-10-26 14:00:00,36.7,36.76,36.69,36.76,39900.0,25.5407,25.5825,25.5338,25.5825,39900.0
2009-10-26 14:05:00,36.76,36.76,36.7,36.71,51100.0,25.5825,25.5825,25.5407,25.5477,51100.0
2009-10-26 14:10:00,36.71,36.74,36.71,36.73,57100.0,25.5477,25.5686,25.5477,25.5616,57100.0
2009-10-26 14:15:00,36.73,36.74,36.6,36.63,125300.0,25.5616,25.5686,25.4711,25.492,125300.0
2009-10-26 14:20:00,36.62,36.64,36.6,36.62,107800.0,25.4851,25.499,25.4711,25.4851,107800.0
2009-10-26 14:25:00,36.62,36.66,36.56,36.66,123900.0,25.4851,25.5129,25.4433,25.5129,123900.0
2009-10-26 14:30:00,36.67,36.69,36.61,36.62,118400.0,25.5199,25.5338,25.4781,25.4851,118400.0
2009-10-26 14:35:00,36.61,36.62,36.54,36.61,129800.0,25.4781,25.4851,25.4294,25.4781,129800.0
2009-10-26 14:40:00,36.62,36.62,36.55,36.57,98800.0,25.4851,25.4851,25.4363,25.4503,98800.0
2009-10-26 14:45:00,36.57,36.65,36.57,36.6,125900.0,25.4503,25.5059,25.4503,25.4711,125900.0
2009-10-26 14:50:00,36.6,36.68,36.6,36.65,89000.0,25.4711,25.5268,25.4711,25.5059,89000.0
2009-10-26 14:55:00,36.66,36.7,36.62,36.62,106300.0,25.5129,25.5407,25.4851,25.4851,106300.0
2009-10-26 15:00:00,36.63,36.7,36.62,36.69,140700.0,25.492,25.5407,25.4851,25.5338,140700.0
2009-10-26 15:05:00,36.7,36.7,36.58,36.59,67200.0,25.5407,25.5407,25.4572,25.4642,67200.0
2009-10-26 15:10:00,36.58,36.6,36.53,36.53,154000.0,25.4572,25.4711,25.4224,25.4224,154000.0
2009-10-26 15:15:00,36.54,36.58,36.49,36.53,304900.0,25.4294,25.4572,25.3946,25.4224,304900.0
2009-10-26 15:20:00,36.53,36.58,36.51,36.55,98700.0,25.4224,25.4572,25.4085,25.4363,98700.0
2009-10-26 15:25:00,36.54,36.58,36.48,36.49,190500.0,25.4294,25.4572,25.3876,25.3946,190500.0
2009-10-26 15:30:00,36.48,36.54,36.46,36.51,235900.0,25.3876,25.4294,25.3737,25.4085,235900.0
2009-10-26 15:35:00,36.51,36.51,36.42,36.43,179600.0,25.4085,25.4085,25.3459,25.3528,179600.0
2009-10-26 15:40:00,36.43,36.49,36.43,36.48,129400.0,25.3528,25.3946,25.3528,25.3876,129400.0
2009-10-26 15:45:00,36.49,36.62,36.48,36.62,279700.0,25.3946,25.4851,25.3876,25.4851,279700.0
2009-10-26 15:50:00,36.61,36.62,36.57,36.58,299400.0,25.4781,25.4851,25.4503,25.4572,299400.0
2009-10-26 15:55:00,36.59,36.6,36.5,36.5,436300.0,25.4642,25.4711,25.4015,25.4015,436300.0
2009-10-27 09:30:00,36.5,36.71,36.47,36.57,112800.0,25.4015,25.5477,25.3807,25.4503,112800.0
2009-10-27 09:35:00,36.56,36.69,36.49,36.65,146600.0,25.4433,25.5338,25.3946,25.5059,146600.0
2009-10-27 09:40:00,36.66,36.66,36.57,36.59,126200.0,25.5129,25.5129,25.4503,25.4642,126200.0
2009-10-27 09:45:00,36.59,36.63,36.55,36.58,88100.0,25.4642,25.492,25.4363,25.4572,88100.0
2009-10-27 09:50:00,36.57,36.79,36.57,36.76,211900.0,25.4503,25.6034,25.4503,25.5825,211900.0
2009-10-27 09:55:00,36.76,36.78,36.65,36.66,105100.0,25.5825,25.5964,25.5059,25.5129,105100.0
2009-10-27 10:00:00,36.66,36.66,36.37,36.48,298200.0,25.5129,25.5129,25.3111,25.3876,298200.0
2009-10-27 10:05:00,36.48,36.59,36.44,36.54,141300.0,25.3876,25.4642,25.3598,25.4294,141300.0
2009-10-27 10:10:00,36.54,36.71,36.54,36.69,147200.0,25.4294,25.5477,25.4294,25.5338,147200.0
2009-10-27 10:15:00,36.69,36.74,36.65,36.68,114700.0,25.5338,25.5686,25.5059,25.5268,114700.0
2009-10-27 10:20:00,36.68,36.74,36.65,36.66,170300.0,25.5268,25.5686,25.5059,25.5129,170300.0
2009-10-27 10:25:00,36.66,36.71,36.65,36.7,136500.0,25.5129,25.5477,25.5059,25.5407,136500.0
2009-10-27 10:30:00,36.71,36.71,36.65,36.66,448100.0,25.5477,25.5477,25.5059,25.5129,448100.0
2009-10-27 10:35:00,36.66,36.72,36.65,36.71,98900.0,25.5129,25.5546,25.5059,25.5477,98900.0
2009-10-27 10:40:00,36.71,36.84,36.71,36.72,153300.0,25.5477,25.6382,25.5477,25.5546,153300.0
2009-10-27 10:45:00,36.72,36.72,36.65,36.65,70800.0,25.5546,25.5546,25.5059,25.5059,70800.0
2009-10-27 10:50:00,36.66,36.67,36.57,36.57,147000.0,25.5129,25.5199,25.4503,25.4503,147000.0
2009-10-27 10:55:00,36.57,36.65,36.57,36.6,63300.0,25.4503,25.5059,25.4503,25.4711,63300.0
2009-10-27 11:00:00,36.6,36.64,36.53,36.54,66200.0,25.4711,25.499,25.4224,25.4294,66200.0
2009-10-27 11:05:00,36.54,36.56,36.51,36.52,73900.0,25.4294,25.4433,25.4085,25.4155,73900.0
2009-10-27 11:10:00,36.53,36.59,36.5,36.54,127400.0,25.4224,25.4642,25.4015,25.4294,127400.0
2009-10-27 11:15:00,36.54,36.57,36.49,36.49,150100.0,25.4294,25.4503,25.3946,25.3946,150100.0
2009-10-27 11:20:00,36.5,36.51,36.44,36.44,61700.0,25.4015,25.4085,25.3598,25.3598,61700.0
2009-10-27 11:25:00,36.45,36.45,36.38,36.42,178300.0,25.3667,25.3667,25.318,25.3459,178300.0
2009-10-27 11:30:00,36.41,36.42,36.31,36.31,164200.0,25.3389,25.3459,25.2693,25.2693,164200.0
2009-10-27 11:35:00,36.31,36.37,36.22,36.23,145900.0,25.2693,25.3111,25.2067,25.2136,145900.0
2009-10-27 11:40:00,36.24,36.25,36.14,36.15,192200.0,25.2206,25.2276,25.151,25.158,192200.0
2009-10-27 11:45:00,36.15,36.22,36.13,36.21,210400.0,25.158,25.2067,25.144,25.1997,210400.0
2009-10-27 11:50:00,36.22,36.22,36.1,36.13,232000.0,25.2067,25.2067,25.1232,25.144,232000.0
2009-10-27 11:55:00,36.13,36.13,36.03,36.07,238500.0,25.144,25.144,25.0745,25.1023,238500.0
2009-10-27 12:00:00,36.08,36.16,36.04,36.15,236600.0,25.1093,25.1649,25.0814,25.158,236600.0
2009-10-27 12:05:00,36.15,36.19,36.11,36.15,81000.0,25.158,25.1858,25.1301,25.158,81000.0
2009-10-27 12:10:00,36.15,36.19,36.13,36.14,64200.0,25.158,25.1858,25.144,25.151,64200.0
2009-10-27 12:15:00,36.14,36.14,36.08,36.1,123300.0,25.151,25.151,25.1093,25.1232,123300.0
2009-10-27 12:20:00,36.1,36.14,36.08,36.1,121500.0,25.1232,25.151,25.1093,25.1232,121500.0
2009-10-27 12:25:00,36.1,36.1,35.96,35.98,264100.0,25.1232,25.1232,25.0257,25.0397,264100.0
2009-10-27 12:30:00,35.98,36.06,35.96,35.98,218200.0,25.0397,25.0953,25.0257,25.0397,218200.0
2009-10-27 12:35:00,35.97,36.01,35.92,35.93,152200.0,25.0327,25.0605,24.9979,25.0049,152200.0
2009-10-27 12:40:00,35.93,36.04,35.92,35.96,116600.0,25.0049,25.0814,24.9979,25.0257,116600.0
2009-10-27 12:45:00,35.96,36.03,35.92,36.0,66600.0,25.0257,25.0745,24.9979,25.0536,66600.0
2009-10-27 12:50:00,36.0,36.01,35.95,35.96,57100.0,25.0536,25.0605,25.0188,25.0257,57100.0
2009-10-27 12:55:00,35.96,36.07,35.96,35.98,113800.0,25.0257,25.1023,25.0257,25.0397,113800.0
2009-10-27 13:00:00,35.98,35.99,35.92,35.92,97800.0,25.0397,25.0466,24.9979,24.9979,97800.0
2009-10-27 13:05:00,35.92,35.93,35.84,35.92,176300.0,24.9979,25.0049,24.9422,24.9979,176300.0
2009-10-27 13:10:00,35.92,36.02,35.92,36.0,101700.0,24.9979,25.0675,24.9979,25.0536,101700.0
2009-10-27 13:15:00,35.99,36.0,35.9,35.94,102000.0,25.0466,25.0536,24.984,25.0118,102000.0
2009-10-27 13:20:00,35.95,35.95,35.9,35.92,94300.0,25.0188,25.0188,24.984,24.9979,94300.0
2009-10-27 13:25:00,35.93,35.95,35.91,35.94,37000.0,25.0049,25.0188,24.9909,25.0118,37000.0
2009-10-27 13:30:00,35.94,36.03,35.92,35.94,109900.0,25.0118,25.0745,24.9979,25.0118,109900.0
2009-10-27 13:35:00,35.94,36.07,35.93,36.03,94800.0,25.0118,25.1023,25.0049,25.0745,94800.0
2009-10-27 13:40:00,36.03,36.04,35.9,35.93,366100.0,25.0745,25.0814,24.984,25.0049,366100.0
2009-10-27 13:45:00,35.92,36.0,35.9,35.98,41000.0,24.9979,25.0536,24.984,25.0397,41000.0
2009-10-27 13:50:00,35.98,36.06,35.97,36.03,249200.0,25.0397,25.0953,25.0327,25.0745,249200.0
2009-10-27 13:55:00,36.03,36.03,35.96,35.98,94700.0,25.0745,25.0745,25.0257,25.0397,94700.0
2009-10-27 14:00:00,35.98,35.99,35.94,35.94,34700.0,25.0397,25.0466,25.0118,25.0118,34700.0
2009-10-27 14:05:00,35.95,35.99,35.94,35.99,67000.0,25.0188,25.0466,25.0118,25.0466,67000.0
2009-10-27 14:10:00,36.0,36.08,35.97,36.05,121200.0,25.0536,25.1093,25.0327,25.0884,121200.0
2009-10-27 14:15:00,36.05,36.14,36.04,36.11,94600.0,25.0884,25.151,25.0814,25.1301,94600.0
2009-10-27 14:20:00,36.11,36.17,36.1,36.14,51700.0,25.1301,25.1719,25.1232,25.151,51700.0
2009-10-27 14:25:00,36.15,36.2,36.11,36.12,180200.0,25.158,25.1928,25.1301,25.1371,180200.0
2009-10-27 14:30:00,36.13,36.19,36.11,36.18,106800.0,25.144,25.1858,25.1301,25.1788,106800.0
2009-10-27 14:35:00,36.17,36.23,36.17,36.18,213500.0,25.1719,25.2136,25.1719,25.1788,213500.0
2009-10-27 14:40:00,36.19,36.24,36.18,36.23,51400.0,25.1858,25.2206,25.1788,25.2136,51400.0
2009-10-27 14:45:00,36.23,36.24,36.2,36.23,49600.0,25.2136,25.2206,25.1928,25.2136,49600.0
2009-10-27 14:50:00,36.24,36.35,36.23,36.34,196100.0,25.2206,25.2972,25.2136,25.2902,196100.0
2009-10-27 14:55:00,36.33,36.41,36.3,36.32,152200.0,25.2832,25.3389,25.2624,25.2763,152200.0
2009-10-27 15:00:00,36.33,36.33,36.27,36.32,84300.0,25.2832,25.2832,25.2415,25.2763,84300.0
2009-10-27 15:05:00,36.33,36.39,36.31,36.35,630900.0,25.2832,25.325,25.2693,25.2972,630900.0
2009-10-27 15:10:00,36.35,36.37,36.29,36.34,162700.0,25.2972,25.3111,25.2554,25.2902,162700.0
2009-10-27 15:15:00,36.33,36.34,36.24,36.26,149200.0,25.2832,25.2902,25.2206,25.2345,149200.0
2009-10-27 15:20:00,36.26,36.27,36.16,36.17,109200.0,25.2345,25.2415,25.1649,25.1719,109200.0
2009-10-27 15:25:00,36.17,36.18,36.12,36.15,132000.0,25.1719,25.1788,25.1371,25.158,132000.0
2009-10-27 15:30:00,36.15,36.19,36.04,36.05,145100.0,25.158,25.1858,25.0814,25.0884,145100.0
2009-10-27 15:35:00,36.05,36.1,36.03,36.07,145400.0,25.0884,25.1232,25.0745,25.1023,145400.0
2009-10-27 15:40:00,36.07,36.19,36.06,36.18,224100.0,25.1023,25.1858,25.0953,25.1788,224100.0
2009-10-27 15:45:00,36.18,36.2,36.05,36.08,228800.0,25.1788,25.1928,25.0884,25.1093,228800.0
2009-10-27 15:50:00,36.08,36.12,36.06,36.07,289300.0,25.1093,25.1371,25.0953,25.1023,289300.0
2009-10-27 15:55:00,36.08,36.1,36.0,36.04,589800.0,25.1093,25.1232,25.0536,25.0814,589800.0
2009-10-28 09:30:00,35.89,36.09,35.78,35.84,152100.0,24.977,25.1162,24.9005,24.9422,152100.0
2009-10-28 09:35:00,35.84,36.0,35.8,35.99,106700.0,24.9422,25.0536,24.9144,25.0466,106700.0
2009-10-28 09:40:00,35.99,35.99,35.81,35.94,152800.0,25.0466,25.0466,24.9213,25.0118,152800.0
2009-10-28 09:45:00,35.95,36.04,35.89,35.93,146600.0,25.0188,25.0814,24.977,25.0049,146600.0
2009-10-28 09:50:00,35.92,36.02,35.9,35.97,130000.0,24.9979,25.0675,24.984,25.0327,130000.0
2009-10-28 09:55:00,35.97,36.02,35.95,36.01,53400.0,25.0327,25.0675,25.0188,25.0605,53400.0
2009-10-28 10:00:00,36.0,36.0,35.84,35.94,123700.0,25.0536,25.0536,24.9422,25.0118,123700.0
2009-10-28 10:05:00,35.95,36.01,35.88,36.0,72600.0,25.0188,25.0605,24.9701,25.0536,72600.0
2009-10-28 10:10:00,35.99,36.08,35.99,36.03,112600.0,25.0466,25.1093,25.0466,25.0745,112600.0
2009-10-28 10:15:00,36.03,36.08,35.95,36.07,164700.0,25.0745,25.1093,25.0188,25.1023,164700.0
2009-10-28 10:20:00,36.07,36.1,35.98,36.06,52600.0,25.1023,25.1232,25.0397,25.0953,52600.0
2009-10-28 10:25:00,36.06,36.06,35.99,36.0,86500.0,25.0953,25.0953,25.0466,25.0536,86500.0
2009-10-28 10:30:00,35.99,36.13,35.99,36.12,109700.0,25.0466,25.144,25.0466,25.1371,109700.0
2009-10-28 10:35:00,36.12,36.12,36.01,36.06,95200.0,25.1371,25.1371,25.0605,25.0953,95200.0
2009-10-28 10:40:00,36.06,36.09,36.0,36.06,79900.0,25.0953,25.1162,25.0536,25.0953,79900.0
2009-10-28 10:45:00,36.06,36.08,36.0,36.06,76100.0,25.0953,25.1093,25.0536,25.0953,76100.0
2009-10-28 10:50:00,36.07,36.07,35.85,35.88,200000.0,25.1023,25.1023,24.9492,24.9701,200000.0
2009-10-28 10:55:00,35.87,36.0,35.86,35.98,136500.0,24.9631,25.0536,24.9561,25.0397,136500.0
2009-10-28 11:00:00,35.98,35.98,35.9,35.94,139100.0,25.0397,25.0397,24.984,25.0118,139100.0
2009-10-28 11:05:00,35.94,35.96,35.88,35.95,90800.0,25.0118,25.0257,24.9701,25.0188,90800.0
2009-10-28 11:10:00,35.95,35.98,35.92,35.92,97300.0,25.0188,25.0397,24.9979,24.9979,97300.0
2009-10-28 11:15:00,35.92,35.95,35.88,35.94,70000.0,24.9979,25.0188,24.9701,25.0118,70000.0
2009-10-28 11:20:00,35.95,35.96,35.86,35.91,89700.0,25.0188,25.0257,24.9561,24.9909,89700.0
2009-10-28 11:25:00,35.91,36.01,35.9,35.93,88200.0,24.9909,25.0605,24.984,25.0049,88200.0
2009-10-28 11:30:00,35.93,35.97,35.85,35.86,55700.0,25.0049,25.0327,24.9492,24.9561,55700.0
2009-10-28 11:35:00,35.86,35.86,35.79,35.8,74900.0,24.9561,24.9561,24.9074,24.9144,74900.0
2009-10-28 11:40:00,35.8,35.9,35.75,35.89,129300.0,24.9144,24.984,24.8796,24.977,129300.0
2009-10-28 11:45:00,35.89,35.94,35.86,35.91,125500.0,24.977,25.0118,24.9561,24.9909,125500.0
2009-10-28 11:50:00,35.91,35.97,35.87,35.96,75800.0,24.9909,25.0327,24.9631,25.0257,75800.0
2009-10-28 11:55:00,35.96,36.01,35.94,35.99,51600.0,25.0257,25.0605,25.0118,25.0466,51600.0
2009-10-28 12:00:00,35.98,36.04,35.96,36.03,48900.0,25.0397,25.0814,25.0257,25.0745,48900.0
2009-10-28 12:05:00,36.03,36.04,35.96,35.98,33300.0,25.0745,25.0814,25.0257,25.0397,33300.0
2009-10-28 12:10:00,35.98,36.01,35.96,36.01,79500.0,25.0397,25.0605,25.0257,25.0605,79500.0
2009-10-28 12:15:00,36.0,36.01,35.99,36.0,33900.0,25.0536,25.0605,25.0466,25.0536,33900.0
2009-10-28 12:20:00,35.99,36.01,35.92,35.92,56700.0,25.0466,25.0605,24.9979,24.9979,56700.0
2009-10-28 12:25:00,35.92,36.05,35.92,36.04,120200.0,24.9979,25.0884,24.9979,25.0814,120200.0
2009-10-28 12:30:00,36.04,36.06,36.02,36.04,87100.0,25.0814,25.0953,25.0675,25.0814,87100.0
2009-10-28 12:35:00,36.03,36.04,35.96,35.99,66400.0,25.0745,25.0814,25.0257,25.0466,66400.0
2009-10-28 12:40:00,35.99,36.04,35.97,36.01,94900.0,25.0466,25.0814,25.0327,25.0605,94900.0
2009-10-28 12:45:00,36.02,36.03,36.0,36.0,58600.0,25.0675,25.0745,25.0536,25.0536,58600.0
2009-10-28 12:50:00,36.0,36.01,35.89,35.93,81900.0,25.0536,25.0605,24.977,25.0049,81900.0
2009-10-28 12:55:00,35.93,35.97,35.91,35.95,108100.0,25.0049,25.0327,24.9909,25.0188,108100.0
2009-10-28 13:00:00,35.95,36.0,35.93,35.97,64800.0,25.0188,25.0536,25.0049,25.0327,64800.0
2009-10-28 13:05:00,35.97,36.03,35.96,36.02,57100.0,25.0327,25.0745,25.0257,25.0675,57100.0
2009-10-28 13:10:00,36.01,36.17,36.01,36.17,137900.0,25.0605,25.1719,25.0605,25.1719,137900.0
2009-10-28 13:15:00,36.17,36.21,36.05,36.08,131800.0,25.1719,25.1997,25.0884,25.1093,131800.0
2009-10-28 13:20:00,36.07,36.09,36.04,36.08,25900.0,25.1023,25.1162,25.0814,25.1093,25900.0
2009-10-28 13:25:00,36.07,36.1,36.0,36.03,42300.0,25.1023,25.1232,25.0536,25.0745,42300.0
2009-10-28 13:30:00,36.03,36.1,36.03,36.07,35600.0,25.0745,25.1232,25.0745,25.1023,35600.0
2009-10-28 13:35:00,36.06,36.07,36.01,36.04,95600.0,25.0953,25.1023,25.0605,25.0814,95600.0
2009-10-28 13:40:00,36.04,36.11,36.04,36.04,181200.0,25.0814,25.1301,25.0814,25.0814,181200.0
2009-10-28 13:45:00,36.04,36.1,36.04,36.06,63400.0,25.0814,25.1232,25.0814,25.0953,63400.0
2009-10-28 13:50:00,36.06,36.08,35.99,36.02,150400.0,25.0953,25.1093,25.0466,25.0675,150400.0
2009-10-28 13:55:00,36.01,36.02,35.96,35.99,39100.0,25.0605,25.0675,25.0257,25.0466,39100.0
2009-10-28 14:00:00,35.98,35.98,35.83,35.84,141400.0,25.0397,25.0397,24.9353,24.9422,141400.0
2009-10-28 14:05:00,35.83,35.85,35.81,35.85,48600.0,24.9353,24.9492,24.9213,24.9492,48600.0
2009-10-28 14:10:00,35.84,35.88,35.8,35.87,52300.0,24.9422,24.9701,24.9144,24.9631,52300.0
2009-10-28 14:15:00,35.88,35.93,35.85,35.92,116900.0,24.9701,25.0049,24.9492,24.9979,116900.0
2009-10-28 14:20:00,35.92,35.97,35.84,35.94,117300.0,24.9979,25.0327,24.9422,25.0118,117300.0
2009-10-28 14:25:00,35.95,35.96,35.86,35.87,39300.0,25.0188,25.0257,24.9561,24.9631,39300.0
2009-10-28 14:30:00,35.87,35.92,35.86,35.86,63400.0,24.9631,24.9979,24.9561,24.9561,63400.0
2009-10-28 14:35:00,35.86,35.92,35.83,35.83,53400.0,24.9561,24.9979,24.9353,24.9353,53400.0
2009-10-28 14:40:00,35.83,35.85,35.77,35.78,166900.0,24.9353,24.9492,24.8935,24.9005,166900.0
2009-10-28 14:45:00,35.78,35.79,35.71,35.79,93800.0,24.9005,24.9074,24.8518,24.9074,93800.0
2009-10-28 14:50:00,35.79,35.83,35.76,35.81,80800.0,24.9074,24.9353,24.8866,24.9213,80800.0
2009-10-28 14:55:00,35.81,35.85,35.75,35.75,57300.0,24.9213,24.9492,24.8796,24.8796,57300.0
2009-10-28 15:00:00,35.75,35.81,35.73,35.78,56500.0,24.8796,24.9213,24.8657,24.9005,56500.0
2009-10-28 15:05:00,35.78,35.82,35.76,35.78,46000.0,24.9005,24.9283,24.8866,24.9005,46000.0
2009-10-28 15:10:00,35.78,35.8,35.67,35.67,133300.0,24.9005,24.9144,24.8239,24.8239,133300.0
2009-10-28 15:15:00,35.67,35.72,35.67,35.69,128200.0,24.8239,24.8587,24.8239,24.8378,128200.0
2009-10-28 15:20:00,35.69,35.73,35.67,35.7,69400.0,24.8378,24.8657,24.8239,24.8448,69400.0
2009-10-28 15:25:00,35.7,35.7,35.63,35.67,68600.0,24.8448,24.8448,24.7961,24.8239,68600.0
2009-10-28 15:30:00,35.67,35.69,35.63,35.66,105700.0,24.8239,24.8378,24.7961,24.817,105700.0
2009-10-28 15:35:00,35.66,35.67,35.56,35.59,127700.0,24.817,24.8239,24.7474,24.7682,127700.0
2009-10-28 15:40:00,35.58,35.67,35.56,35.65,141600.0,24.7613,24.8239,24.7474,24.81,141600.0
2009-10-28 15:45:00,35.65,35.69,35.64,35.69,111600.0,24.81,24.8378,24.803,24.8378,111600.0
2009-10-28 15:50:00,35.69,35.69,35.61,35.63,240300.0,24.8378,24.8378,24.7822,24.7961,240300.0
2009-10-28 15:55:00,35.63,35.66,35.59,35.62,256400.0,24.7961,24.817,24.7682,24.7891,256400.0
2009-10-29 09:30:00,36.03,36.03,35.63,35.7,227700.0,25.0745,25.0745,24.7961,24.8448,227700.0
2009-10-29 09:35:00,35.65,35.87,35.64,35.81,204800.0,24.81,24.9631,24.803,24.9213,204800.0
2009-10-29 09:40:00,35.81,35.86,35.64,35.65,182400.0,24.9213,24.9561,24.803,24.81,182400.0
2009-10-29 09:45:00,35.65,35.7,35.54,35.69,131500.0,24.81,24.8448,24.7334,24.8378,131500.0
2009-10-29 09:50:00,35.7,35.76,35.59,35.6,104200.0,24.8448,24.8866,24.7682,24.7752,104200.0
2009-10-29 09:55:00,35.6,35.6,35.55,35.57,108900.0,24.7752,24.7752,24.7404,24.7543,108900.0
2009-10-29 10:00:00,35.58,35.72,35.58,35.71,252300.0,24.7613,24.8587,24.7613,24.8518,252300.0
2009-10-29 10:05:00,35.7,35.78,35.69,35.78,157000.0,24.8448,24.9005,24.8378,24.9005,157000.0
2009-10-29 10:10:00,35.78,35.84,35.76,35.84,81200.0,24.9005,24.9422,24.8866,24.9422,81200.0
2009-10-29 10:15:00,35.84,35.93,35.83,35.85,161500.0,24.9422,25.0049,24.9353,24.9492,161500.0
2009-10-29 10:20:00,35.84,35.96,35.81,35.88,88900.0,24.9422,25.0257,24.9213,24.9701,88900.0
2009-10-29 10:25:00,35.88,35.99,35.83,35.99,95500.0,24.9701,25.0466,24.9353,25.0466,95500.0
2009-10-29 10:30:00,35.98,35.99,35.85,35.88,112700.0,25.0397,25.0466,24.9492,24.9701,112700.0
2009-10-29 10:35:00,35.88,36.03,35.85,36.01,96300.0,24.9701,25.0745,24.9492,25.0605,96300.0
2009-10-29 10:40:00,36.01,36.04,35.97,35.97,70300.0,25.0605,25.0814,25.0327,25.0327,70300.0
2009-10-29 10:45:00,35.98,36.0,35.96,36.0,24400.0,25.0397,25.0536,25.0257,25.0536,24400.0
2009-10-29 10:50:00,35.99,36.02,35.98,35.99,89300.0,25.0466,25.0675,25.0397,25.0466,89300.0
2009-10-29 10:55:00,35.99,36.05,35.98,36.05,91500.0,25.0466,25.0884,25.0397,25.0884,91500.0
2009-10-29 11:00:00,36.04,36.12,36.02,36.07,106600.0,25.0814,25.1371,25.0675,25.1023,106600.0
2009-10-29 11:05:00,36.07,36.13,36.05,36.07,105800.0,25.1023,25.144,25.0884,25.1023,105800.0
2009-10-29 11:10:00,36.06,36.16,36.06,36.14,85200.0,25.0953,25.1649,25.0953,25.151,85200.0
2009-10-29 11:15:00,36.13,36.19,36.11,36.19,111800.0,25.144,25.1858,25.1301,25.1858,111800.0
2009-10-29 11:20:00,36.16,36.2,36.16,36.2,58300.0,25.1649,25.1928,25.1649,25.1928,58300.0
2009-10-29 11:25:00,36.19,36.23,36.18,36.18,59800.0,25.1858,25.2136,25.1788,25.1788,59800.0
2009-10-29 11:30:00,36.18,36.27,36.18,36.22,110300.0,25.1788,25.2415,25.1788,25.2067,110300.0
2009-10-29 11:35:00,36.22,36.24,36.17,36.19,45700.0,25.2067,25.2206,25.1719,25.1858,45700.0
2009-10-29 11:40:00,36.2,36.2,36.1,36.18,55100.0,25.1928,25.1928,25.1232,25.1788,55100.0
2009-10-29 11:45:00,36.18,36.23,36.17,36.22,44700.0,25.1788,25.2136,25.1719,25.2067,44700.0
2009-10-29 11:50:00,36.2,36.25,36.2,36.24,42200.0,25.1928,25.2276,25.1928,25.2206,42200.0
2009-10-29 11:55:00,36.24,36.24,36.15,36.19,41400.0,25.2206,25.2206,25.158,25.1858,41400.0
2009-10-29 12:00:00,36.2,36.24,36.15,36.16,51100.0,25.1928,25.2206,25.158,25.1649,51100.0
2009-10-29 12:05:00,36.15,36.19,36.13,36.19,46200.0,25.158,25.1858,25.144,25.1858,46200.0
2009-10-29 12:10:00,36.18,36.22,36.15,36.2,60500.0,25.1788,25.2067,25.158,25.1928,60500.0
2009-10-29 12:15:00,36.2,36.21,36.1,36.13,63400.0,25.1928,25.1997,25.1232,25.144,63400.0
2009-10-29 12:20:00,36.14,36.17,36.11,36.15,43300.0,25.151,25.1719,25.1301,25.158,43300.0
2009-10-29 12:25:00,36.15,36.25,36.15,36.21,78400.0,25.158,25.2276,25.158,25.1997,78400.0
2009-10-29 12:30:00,36.22,36.23,36.16,36.17,29600.0,25.2067,25.2136,25.1649,25.1719,29600.0
2009-10-29 12:35:00,36.17,36.27,36.17,36.22,43300.0,25.1719,25.2415,25.1719,25.2067,43300.0
2009-10-29 12:40:00,36.21,36.22,36.18,36.22,77600.0,25.1997,25.2067,25.1788,25.2067,77600.0
2009-10-29 12:45:00,36.21,36.32,36.2,36.3,86500.0,25.1997,25.2763,25.1928,25.2624,86500.0
2009-10-29 12:50:00,36.29,36.32,36.28,36.31,34400.0,25.2554,25.2763,25.2484,25.2693,34400.0
2009-10-29 12:55:00,36.31,36.32,36.29,36.3,59600.0,25.2693,25.2763,25.2554,25.2624,59600.0
2009-10-29 13:00:00,36.3,36.31,36.27,36.31,45200.0,25.2624,25.2693,25.2415,25.2693,45200.0
2009-10-29 13:05:00,36.3,36.34,36.3,36.32,30900.0,25.2624,25.2902,25.2624,25.2763,30900.0
2009-10-29 13:10:00,36.33,36.33,36.32,36.32,20400.0,25.2832,25.2832,25.2763,25.2763,20400.0
2009-10-29 13:15:00,36.33,36.33,36.21,36.22,129000.0,25.2832,25.2832,25.1997,25.2067,129000.0
2009-10-29 13:20:00,36.23,36.28,36.21,36.21,58100.0,25.2136,25.2484,25.1997,25.1997,58100.0
2009-10-29 13:25:00,36.21,36.22,36.18,36.2,39900.0,25.1997,25.2067,25.1788,25.1928,39900.0
2009-10-29 13:30:00,36.19,36.24,36.19,36.21,38000.0,25.1858,25.2206,25.1858,25.1997,38000.0
2009-10-29 13:35:00,36.21,36.26,36.2,36.21,43500.0,25.1997,25.2345,25.1928,25.1997,43500.0
2009-10-29 13:40:00,36.22,36.25,36.18,36.2,63700.0,25.2067,25.2276,25.1788,25.1928,63700.0
2009-10-29 13:45:00,36.2,36.26,36.19,36.26,27700.0,25.1928,25.2345,25.1858,25.2345,27700.0
2009-10-29 13:50:00,36.26,36.3,36.25,36.3,27500.0,25.2345,25.2624,25.2276,25.2624,27500.0
2009-10-29 13:55:00,36.29,36.3,36.23,36.29,74100.0,25.2554,25.2624,25.2136,25.2554,74100.0
2009-10-29 14:00:00,36.28,36.29,36.27,36.27,30900.0,25.2484,25.2554,25.2415,25.2415,30900.0
2009-10-29 14:05:00,36.27,36.28,36.19,36.19,52800.0,25.2415,25.2484,25.1858,25.1858,52800.0
2009-10-29 14:10:00,36.19,36.25,36.18,36.24,29700.0,25.1858,25.2276,25.1788,25.2206,29700.0
2009-10-29 14:15:00,36.25,36.28,36.2,36.22,64100.0,25.2276,25.2484,25.1928,25.2067,64100.0
2009-10-29 14:20:00,36.21,36.22,36.18,36.2,57200.0,25.1997,25.2067,25.1788,25.1928,57200.0
2009-10-29 14:25:00,36.21,36.26,36.19,36.26,51200.0,25.1997,25.2345,25.1858,25.2345,51200.0
2009-10-29 14:30:00,36.26,36.34,36.26,36.33,75700.0,25.2345,25.2902,25.2345,25.2832,75700.0
2009-10-29 14:35:00,36.32,36.32,36.29,36.29,25200.0,25.2763,25.2763,25.2554,25.2554,25200.0
2009-10-29 14:40:00,36.29,36.38,36.29,36.37,91400.0,25.2554,25.318,25.2554,25.3111,91400.0
2009-10-29 14:45:00,36.36,36.37,36.32,36.32,43500.0,25.3041,25.3111,25.2763,25.2763,43500.0
2009-10-29 14:50:00,36.32,36.38,36.32,36.36,65600.0,25.2763,25.318,25.2763,25.3041,65600.0
2009-10-29 14:55:00,36.36,36.4,36.34,36.38,78600.0,25.3041,25.3319,25.2902,25.318,78600.0
2009-10-29 15:00:00,36.39,36.39,36.38,36.39,57800.0,25.325,25.325,25.318,25.325,57800.0
2009-10-29 15:05:00,36.38,36.47,36.38,36.43,187300.0,25.318,25.3807,25.318,25.3528,187300.0
2009-10-29 15:10:00,36.43,36.49,36.42,36.46,147400.0,25.3528,25.3946,25.3459,25.3737,147400.0
2009-10-29 15:15:00,36.47,36.47,36.39,36.44,84300.0,25.3807,25.3807,25.325,25.3598,84300.0
2009-10-29 15:20:00,36.44,36.47,36.41,36.42,93100.0,25.3598,25.3807,25.3389,25.3459,93100.0
2009-10-29 15:25:00,36.41,36.46,36.41,36.41,119600.0,25.3389,25.3737,25.3389,25.3389,119600.0
2009-10-29 15:30:00,36.41,36.48,36.41,36.47,91500.0,25.3389,25.3876,25.3389,25.3807,91500.0
2009-10-29 15:35:00,36.47,36.47,36.43,36.45,131300.0,25.3807,25.3807,25.3528,25.3667,131300.0
2009-10-29 15:40:00,36.44,36.45,36.41,36.41,173800.0,25.3598,25.3667,25.3389,25.3389,173800.0
2009-10-29 15:45:00,36.41,36.42,36.35,36.36,97500.0,25.3389,25.3459,25.2972,25.3041,97500.0
2009-10-29 15:50:00,36.35,36.37,36.33,36.37,178500.0,25.2972,25.3111,25.2832,25.3111,178500.0
2009-10-29 15:55:00,36.36,36.37,36.36,36.36,298800.0,25.3041,25.3111,25.3041,25.3041,298800.0
2009-10-30 09:30:00,36.35,36.35,36.11,36.17,158000.0,25.2972,25.2972,25.1301,25.1719,158000.0
2009-10-30 09:35:00,36.18,36.27,36.15,36.25,84900.0,25.1788,25.2415,25.158,25.2276,84900.0
2009-10-30 09:40:00,36.23,36.4,36.1,36.29,175100.0,25.2136,25.3319,25.1232,25.2554,175100.0
2009-10-30 09:45:00,36.24,36.32,36.19,36.28,147100.0,25.2206,25.2763,25.1858,25.2484,147100.0
2009-10-30 09:50:00,36.28,36.3,36.07,36.16,112600.0,25.2484,25.2624,25.1023,25.1649,112600.0
2009-10-30 09:55:00,36.16,36.34,36.1,36.32,144000.0,25.1649,25.2902,25.1232,25.2763,144000.0
2009-10-30 10:00:00,36.32,36.55,36.3,36.5,167300.0,25.2763,25.4363,25.2624,25.4015,167300.0
2009-10-30 10:05:00,36.48,36.5,36.41,36.46,98500.0,25.3876,25.4015,25.3389,25.3737,98500.0
2009-10-30 10:10:00,36.46,36.51,36.35,36.49,76500.0,25.3737,25.4085,25.2972,25.3946,76500.0
2009-10-30 10:15:00,36.49,36.51,36.39,36.45,80900.0,25.3946,25.4085,25.325,25.3667,80900.0
2009-10-30 10:20:00,36.42,36.53,36.38,36.44,102200.0,25.3459,25.4224,25.318,25.3598,102200.0
2009-10-30 10:25:00,36.43,36.47,36.38,36.44,67800.0,25.3528,25.3807,25.318,25.3598,67800.0
2009-10-30 10:30:00,36.43,36.43,36.35,36.38,48500.0,25.3528,25.3528,25.2972,25.318,48500.0
2009-10-30 10:35:00,36.38,36.41,36.28,36.37,50500.0,25.318,25.3389,25.2484,25.3111,50500.0
2009-10-30 10:40:00,36.36,36.42,36.32,36.41,31900.0,25.3041,25.3459,25.2763,25.3389,31900.0
2009-10-30 10:45:00,36.4,36.46,36.4,36.4,28800.0,25.3319,25.3737,25.3319,25.3319,28800.0
2009-10-30 10:50:00,36.4,36.43,36.36,36.37,24000.0,25.3319,25.3528,25.3041,25.3111,24000.0
2009-10-30 10:55:00,36.36,36.44,36.35,36.4,29100.0,25.3041,25.3598,25.2972,25.3319,29100.0
2009-10-30 11:00:00,36.4,36.41,36.35,36.37,24900.0,25.3319,25.3389,25.2972,25.3111,24900.0
2009-10-30 11:05:00,36.37,36.41,36.33,36.39,90800.0,25.3111,25.3389,25.2832,25.325,90800.0
2009-10-30 11:10:00,36.38,36.4,36.29,36.3,41600.0,25.318,25.3319,25.2554,25.2624,41600.0
2009-10-30 11:15:00,36.31,36.31,36.23,36.25,39300.0,25.2693,25.2693,25.2136,25.2276,39300.0
2009-10-30 11:20:00,36.26,36.29,36.22,36.25,39000.0,25.2345,25.2554,25.2067,25.2276,39000.0
2009-10-30 11:25:00,36.24,36.31,36.24,36.29,24900.0,25.2206,25.2693,25.2206,25.2554,24900.0
2009-10-30 11:30:00,36.29,36.32,36.24,36.31,60300.0,25.2554,25.2763,25.2206,25.2693,60300.0
2009-10-30 11:35:00,36.31,36.32,36.16,36.2,69700.0,25.2693,25.2763,25.1649,25.1928,69700.0
2009-10-30 11:40:00,36.2,36.22,36.17,36.19,28300.0,25.1928,25.2067,25.1719,25.1858,28300.0
2009-10-30 11:45:00,36.19,36.19,36.06,36.11,61000.0,25.1858,25.1858,25.0953,25.1301,61000.0
2009-10-30 11:50:00,36.09,36.11,35.96,36.04,69100.0,25.1162,25.1301,25.0257,25.0814,69100.0
2009-10-30 11:55:00,36.05,36.09,35.99,36.06,139800.0,25.0884,25.1162,25.0466,25.0953,139800.0
2009-10-30 12:00:00,36.06,36.09,36.0,36.04,33300.0,25.0953,25.1162,25.0536,25.0814,33300.0
2009-10-30 12:05:00,36.04,36.08,35.98,36.06,88400.0,25.0814,25.1093,25.0397,25.0953,88400.0
2009-10-30 12:10:00,36.06,36.09,35.98,35.99,41100.0,25.0953,25.1162,25.0397,25.0466,41100.0
2009-10-30 12:15:00,35.98,36.03,35.94,35.96,75900.0,25.0397,25.0745,25.0118,25.0257,75900.0
2009-10-30 12:20:00,35.96,36.01,35.96,35.98,36300.0,25.0257,25.0605,25.0257,25.0397,36300.0
2009-10-30 12:25:00,35.99,35.99,35.74,35.82,226100.0,25.0466,25.0466,24.8726,24.9283,226100.0
2009-10-30 12:30:00,35.81,35.91,35.8,35.87,140400.0,24.9213,24.9909,24.9144,24.9631,140400.0
2009-10-30 12:35:00,35.86,35.91,35.84,35.9,49100.0,24.9561,24.9909,24.9422,24.984,49100.0
2009-10-30 12:40:00,35.89,35.89,35.79,35.81,30000.0,24.977,24.977,24.9074,24.9213,30000.0
2009-10-30 12:45:00,35.82,35.83,35.57,35.64,146200.0,24.9283,24.9353,24.7543,24.803,146200.0
2009-10-30 12:50:00,35.64,35.78,35.63,35.73,48200.0,24.803,24.9005,24.7961,24.8657,48200.0
2009-10-30 12:55:00,35.74,35.77,35.63,35.65,57900.0,24.8726,24.8935,24.7961,24.81,57900.0
2009-10-30 13:00:00,35.65,35.74,35.65,35.74,31400.0,24.81,24.8726,24.81,24.8726,31400.0
2009-10-30 13:05:00,35.74,35.84,35.74,35.84,71000.0,24.8726,24.9422,24.8726,24.9422,71000.0
2009-10-30 13:10:00,35.85,35.91,35.8,35.84,60800.0,24.9492,24.9909,24.9144,24.9422,60800.0
2009-10-30 13:15:00,35.84,35.89,35.81,35.83,53200.0,24.9422,24.977,24.9213,24.9353,53200.0
2009-10-30 13:20:00,35.83,35.85,35.76,35.85,96100.0,24.9353,24.9492,24.8866,24.9492,96100.0
2009-10-30 13:25:00,35.85,35.9,35.79,35.8,56200.0,24.9492,24.984,24.9074,24.9144,56200.0
2009-10-30 13:30:00,35.79,35.84,35.7,35.74,89100.0,24.9074,24.9422,24.8448,24.8726,89100.0
2009-10-30 13:35:00,35.73,35.81,35.73,35.79,39600.0,24.8657,24.9213,24.8657,24.9074,39600.0
2009-10-30 13:40:00,35.8,35.88,35.79,35.86,51400.0,24.9144,24.9701,24.9074,24.9561,51400.0
2009-10-30 13:45:00,35.87,35.94,35.86,35.92,91500.0,24.9631,25.0118,24.9561,24.9979,91500.0
2009-10-30 13:50:00,35.91,35.92,35.9,35.91,58300.0,24.9909,24.9979,24.984,24.9909,58300.0
2009-10-30 13:55:00,35.91,35.94,35.9,35.9,96000.0,24.9909,25.0118,24.984,24.984,96000.0
2009-10-30 14:00:00,35.9,35.96,35.89,35.95,127300.0,24.984,25.0257,24.977,25.0188,127300.0
2009-10-30 14:05:00,35.95,36.07,35.93,35.95,127700.0,25.0188,25.1023,25.0049,25.0188,127700.0
2009-10-30 14:10:00,35.96,35.98,35.95,35.96,48800.0,25.0257,25.0397,25.0188,25.0257,48800.0
2009-10-30 14:15:00,35.96,35.98,35.9,35.93,96100.0,25.0257,25.0397,24.984,25.0049,96100.0
2009-10-30 14:20:00,35.94,35.94,35.84,35.86,58700.0,25.0118,25.0118,24.9422,24.9561,58700.0
2009-10-30 14:25:00,35.85,35.9,35.84,35.86,58600.0,24.9492,24.984,24.9422,24.9561,58600.0
2009-10-30 14:30:00,35.86,35.86,35.77,35.78,45200.0,24.9561,24.9561,24.8935,24.9005,45200.0
2009-10-30 14:35:00,35.77,35.81,35.69,35.8,72100.0,24.8935,24.9213,24.8378,24.9144,72100.0
2009-10-30 14:40:00,35.8,35.82,35.73,35.77,58000.0,24.9144,24.9283,24.8657,24.8935,58000.0
2009-10-30 14:45:00,35.78,35.8,35.7,35.71,59700.0,24.9005,24.9144,24.8448,24.8518,59700.0
2009-10-30 14:50:00,35.71,35.79,35.68,35.78,77800.0,24.8518,24.9074,24.8309,24.9005,77800.0
2009-10-30 14:55:00,35.78,35.82,35.72,35.74,53400.0,24.9005,24.9283,24.8587,24.8726,53400.0
2009-10-30 15:00:00,35.73,35.74,35.66,35.7,82100.0,24.8657,24.8726,24.817,24.8448,82100.0
2009-10-30 15:05:00,35.7,35.7,35.52,35.54,218300.0,24.8448,24.8448,24.7195,24.7334,218300.0
2009-10-30 15:10:00,35.54,35.65,35.52,35.61,209400.0,24.7334,24.81,24.7195,24.7822,209400.0
2009-10-30 15:15:00,35.61,35.62,35.47,35.47,206000.0,24.7822,24.7891,24.6847,24.6847,206000.0
2009-10-30 15:20:00,35.47,35.58,35.46,35.56,283400.0,24.6847,24.7613,24.6778,24.7474,283400.0
2009-10-30 15:25:00,35.56,35.61,35.46,35.52,291400.0,24.7474,24.7822,24.6778,24.7195,291400.0
2009-10-30 15:30:00,35.52,35.66,35.51,35.55,280100.0,24.7195,24.817,24.7126,24.7404,280100.0
2009-10-30 15:35:00,35.55,35.59,35.43,35.45,295900.0,24.7404,24.7682,24.6569,24.6708,295900.0
2009-10-30 15:40:00,35.45,35.5,35.44,35.46,425400.0,24.6708,24.7056,24.6639,24.6778,425400.0
2009-10-30 15:45:00,35.45,35.48,35.4,35.43,400900.0,24.6708,24.6917,24.636,24.6569,400900.0
2009-10-30 15:50:00,35.43,35.44,35.31,35.37,741000.0,24.6569,24.6639,24.5734,24.6151,741000.0
2009-10-30 15:55:00,35.38,35.39,35.25,35.3,812400.0,24.6221,24.6291,24.5316,24.5664,812400.0
2009-11-02 09:30:00,35.55,35.76,35.43,35.44,204500.0,24.7404,24.8866,24.6569,24.6639,204500.0
2009-11-02 09:35:00,35.45,35.57,35.36,35.52,229700.0,24.6708,24.7543,24.6082,24.7195,229700.0
2009-11-02 09:40:00,35.5,35.61,35.45,35.46,141300.0,24.7056,24.7822,24.6708,24.6778,141300.0
2009-11-02 09:45:00,35.48,35.48,35.38,35.4,79700.0,24.6917,24.6917,24.6221,24.636,79700.0
2009-11-02 09:50:00,35.4,35.68,35.4,35.64,80800.0,24.636,24.8309,24.636,24.803,80800.0
2009-11-02 09:55:00,35.64,35.72,35.62,35.68,97500.0,24.803,24.8587,24.7891,24.8309,97500.0
2009-11-02 10:00:00,35.71,35.96,35.71,35.94,166500.0,24.8518,25.0257,24.8518,25.0118,166500.0
2009-11-02 10:05:00,35.94,36.04,35.82,35.82,91500.0,25.0118,25.0814,24.9283,24.9283,91500.0
2009-11-02 10:10:00,35.81,35.87,35.78,35.84,85400.0,24.9213,24.9631,24.9005,24.9422,85400.0
2009-11-02 10:15:00,35.84,35.92,35.79,35.91,74100.0,24.9422,24.9979,24.9074,24.9909,74100.0
2009-11-02 10:20:00,35.91,35.94,35.83,35.88,58700.0,24.9909,25.0118,24.9353,24.9701,58700.0
2009-11-02 10:25:00,35.88,35.99,35.87,35.9,105400.0,24.9701,25.0466,24.9631,24.984,105400.0
2009-11-02 10:30:00,35.9,35.96,35.83,35.87,64600.0,24.984,25.0257,24.9353,24.9631,64600.0
2009-11-02 10:35:00,35.88,35.96,35.81,35.96,41700.0,24.9701,25.0257,24.9213,25.0257,41700.0
2009-11-02 10:40:00,35.97,36.0,35.76,35.76,61000.0,25.0327,25.0536,24.8866,24.8866,61000.0
2009-11-02 10:45:00,35.76,35.85,35.7,35.83,81000.0,24.8866,24.9492,24.8448,24.9353,81000.0
2009-11-02 10:50:00,35.83,35.89,35.79,35.82,83200.0,24.9353,24.977,24.9074,24.9283,83200.0
2009-11-02 10:55:00,35.82,35.9,35.64,35.64,116800.0,24.9283,24.984,24.803,24.803,116800.0
2009-11-02 11:00:00,35.64,35.68,35.57,35.6,102000.0,24.803,24.8309,24.7543,24.7752,102000.0
2009-11-02 11:05:00,35.6,35.71,35.58,35.68,109800.0,24.7752,24.8518,24.7613,24.8309,109800.0
2009-11-02 11:10:00,35.68,35.85,35.62,35.84,74600.0,24.8309,24.9492,24.7891,24.9422,74600.0
2009-11-02 11:15:00,35.84,35.85,35.75,35.75,57200.0,24.9422,24.9492,24.8796,24.8796,57200.0
2009-11-02 11:20:00,35.75,35.85,35.75,35.83,92800.0,24.8796,24.9492,24.8796,24.9353,92800.0
2009-11-02 11:25:00,35.82,35.82,35.71,35.77,135500.0,24.9283,24.9283,24.8518,24.8935,135500.0
2009-11-02 11:30:00,35.79,35.83,35.71,35.82,52500.0,24.9074,24.9353,24.8518,24.9283,52500.0
2009-11-02 11:35:00,35.83,35.84,35.73,35.75,42500.0,24.9353,24.9422,24.8657,24.8796,42500.0
2009-11-02 11:40:00,35.76,35.8,35.75,35.8,25800.0,24.8866,24.9144,24.8796,24.9144,25800.0
2009-11-02 11:45:00,35.8,35.8,35.74,35.77,34500.0,24.9144,24.9144,24.8726,24.8935,34500.0
2009-11-02 11:50:00,35.77,35.77,35.72,35.77,29500.0,24.8935,24.8935,24.8587,24.8935,29500.0
2009-11-02 11:55:00,35.76,35.84,35.76,35.78,62400.0,24.8866,24.9422,24.8866,24.9005,62400.0
2009-11-02 12:00:00,35.78,35.81,35.74,35.78,42600.0,24.9005,24.9213,24.8726,24.9005,42600.0
2009-11-02 12:05:00,35.78,35.81,35.74,35.8,28700.0,24.9005,24.9213,24.8726,24.9144,28700.0
2009-11-02 12:10:00,35.8,35.81,35.73,35.74,26800.0,24.9144,24.9213,24.8657,24.8726,26800.0
2009-11-02 12:15:00,35.76,35.78,35.66,35.7,65400.0,24.8866,24.9005,24.817,24.8448,65400.0
2009-11-02 12:20:00,35.71,35.74,35.67,35.73,38800.0,24.8518,24.8726,24.8239,24.8657,38800.0
2009-11-02 12:25:00,35.73,35.74,35.67,35.67,25600.0,24.8657,24.8726,24.8239,24.8239,25600.0
2009-11-02 12:30:00,35.68,35.71,35.61,35.66,57700.0,24.8309,24.8518,24.7822,24.817,57700.0
2009-11-02 12:35:00,35.66,35.69,35.65,35.66,38700.0,24.817,24.8378,24.81,24.817,38700.0
2009-11-02 12:40:00,35.65,35.65,35.52,35.55,52400.0,24.81,24.81,24.7195,24.7404,52400.0
2009-11-02 12:45:00,35.55,35.61,35.52,35.57,37400.0,24.7404,24.7822,24.7195,24.7543,37400.0
2009-11-02 12:50:00,35.57,35.57,35.35,35.47,174100.0,24.7543,24.7543,24.6012,24.6847,174100.0
2009-11-02 12:55:00,35.46,35.5,35.33,35.35,73800.0,24.6778,24.7056,24.5873,24.6012,73800.0
2009-11-02 13:00:00,35.33,35.51,35.3,35.5,79600.0,24.5873,24.7126,24.5664,24.7056,79600.0
2009-11-02 13:05:00,35.51,35.54,35.48,35.53,40000.0,24.7126,24.7334,24.6917,24.7265,40000.0
2009-11-02 13:10:00,35.53,35.57,35.49,35.5,106700.0,24.7265,24.7543,24.6987,24.7056,106700.0
2009-11-02 13:15:00,35.5,35.61,35.47,35.57,59500.0,24.7056,24.7822,24.6847,24.7543,59500.0
2009-11-02 13:20:00,35.57,35.61,35.52,35.53,49300.0,24.7543,24.7822,24.7195,24.7265,49300.0
2009-11-02 13:25:00,35.54,35.56,35.5,35.54,39600.0,24.7334,24.7474,24.7056,24.7334,39600.0
2009-11-02 13:30:00,35.54,35.54,35.42,35.47,61800.0,24.7334,24.7334,24.6499,24.6847,61800.0
2009-11-02 13:35:00,35.46,35.51,35.44,35.47,54900.0,24.6778,24.7126,24.6639,24.6847,54900.0
2009-11-02 13:40:00,35.47,35.51,35.43,35.5,56000.0,24.6847,24.7126,24.6569,24.7056,56000.0
2009-11-02 13:45:00,35.5,35.5,35.45,35.47,55400.0,24.7056,24.7056,24.6708,24.6847,55400.0
2009-11-02 13:50:00,35.46,35.46,35.34,35.39,131900.0,24.6778,24.6778,24.5943,24.6291,131900.0
2009-11-02 13:55:00,35.39,35.44,35.37,35.38,51800.0,24.6291,24.6639,24.6151,24.6221,51800.0
2009-11-02 14:00:00,35.38,35.44,35.34,35.38,51500.0,24.6221,24.6639,24.5943,24.6221,51500.0
2009-11-02 14:05:00,35.38,35.39,35.3,35.37,85800.0,24.6221,24.6291,24.5664,24.6151,85800.0
2009-11-02 14:10:00,35.37,35.49,35.36,35.42,63500.0,24.6151,24.6987,24.6082,24.6499,63500.0
2009-11-02 14:15:00,35.42,35.48,35.39,35.42,43900.0,24.6499,24.6917,24.6291,24.6499,43900.0
2009-11-02 14:20:00,35.43,35.53,35.43,35.51,114600.0,24.6569,24.7265,24.6569,24.7126,114600.0
2009-11-02 14:25:00,35.52,35.56,35.49,35.56,42200.0,24.7195,24.7474,24.6987,24.7474,42200.0
2009-11-02 14:30:00,35.56,35.59,35.52,35.55,77100.0,24.7474,24.7682,24.7195,24.7404,77100.0
2009-11-02 14:35:00,35.55,35.58,35.52,35.52,54500.0,24.7404,24.7613,24.7195,24.7195,54500.0
2009-11-02 14:40:00,35.52,35.58,35.51,35.54,56600.0,24.7195,24.7613,24.7126,24.7334,56600.0
2009-11-02 14:45:00,35.53,35.59,35.53,35.57,70900.0,24.7265,24.7682,24.7265,24.7543,70900.0
2009-11-02 14:50:00,35.57,35.65,35.56,35.61,89900.0,24.7543,24.81,24.7474,24.7822,89900.0
2009-11-02 14:55:00,35.61,35.62,35.44,35.5,138400.0,24.7822,24.7891,24.6639,24.7056,138400.0
2009-11-02 15:00:00,35.51,35.56,35.51,35.51,87000.0,24.7126,24.7474,24.7126,24.7126,87000.0
2009-11-02 15:05:00,35.51,35.6,35.51,35.56,236300.0,24.7126,24.7752,24.7126,24.7474,236300.0
2009-11-02 15:10:00,35.56,35.64,35.56,35.62,81900.0,24.7474,24.803,24.7474,24.7891,81900.0
2009-11-02 15:15:00,35.62,35.66,35.55,35.56,88800.0,24.7891,24.817,24.7404,24.7474,88800.0
2009-11-02 15:20:00,35.56,35.64,35.55,35.59,70000.0,24.7474,24.803,24.7404,24.7682,70000.0
2009-11-02 15:25:00,35.59,35.63,35.54,35.6,73000.0,24.7682,24.7961,24.7334,24.7752,73000.0
2009-11-02 15:30:00,35.59,35.7,35.59,35.67,155800.0,24.7682,24.8448,24.7682,24.8239,155800.0
2009-11-02 15:35:00,35.67,35.72,35.66,35.68,117600.0,24.8239,24.8587,24.817,24.8309,117600.0
2009-11-02 15:40:00,35.69,35.74,35.68,35.74,118600.0,24.8378,24.8726,24.8309,24.8726,118600.0
2009-11-02 15:45:00,35.74,35.76,35.67,35.69,226200.0,24.8726,24.8866,24.8239,24.8378,226200.0
2009-11-02 15:50:00,35.69,35.72,35.65,35.68,183600.0,24.8378,24.8587,24.81,24.8309,183600.0
2009-11-02 15:55:00,35.69,35.77,35.68,35.73,403200.0,24.8378,24.8935,24.8309,24.8657,403200.0
2009-11-03 09:30:00,35.7,35.74,35.49,35.52,197000.0,24.8448,24.8726,24.6987,24.7195,197000.0
2009-11-03 09:35:00,35.53,35.87,35.51,35.85,168000.0,24.7265,24.9631,24.7126,24.9492,168000.0
2009-11-03 09:40:00,35.85,36.13,35.85,36.0,206600.0,24.9492,25.144,24.9492,25.0536,206600.0
2009-11-03 09:45:00,36.0,36.05,35.87,35.87,97300.0,25.0536,25.0884,24.9631,24.9631,97300.0
2009-11-03 09:50:00,35.87,35.96,35.8,35.85,89500.0,24.9631,25.0257,24.9144,24.9492,89500.0
2009-11-03 09:55:00,35.85,35.95,35.8,35.84,64500.0,24.9492,25.0188,24.9144,24.9422,64500.0
2009-11-03 10:00:00,35.84,35.91,35.75,35.91,100400.0,24.9422,24.9909,24.8796,24.9909,100400.0
2009-11-03 10:05:00,35.91,35.93,35.82,35.86,100300.0,24.9909,25.0049,24.9283,24.9561,100300.0
2009-11-03 10:10:00,35.85,35.9,35.74,35.8,129300.0,24.9492,24.984,24.8726,24.9144,129300.0
2009-11-03 10:15:00,35.81,35.84,35.7,35.75,114700.0,24.9213,24.9422,24.8448,24.8796,114700.0
2009-11-03 10:20:00,35.75,35.75,35.64,35.67,65300.0,24.8796,24.8796,24.803,24.8239,65300.0
2009-11-03 10:25:00,35.68,35.69,35.5,35.53,106200.0,24.8309,24.8378,24.7056,24.7265,106200.0
2009-11-03 10:30:00,35.53,35.74,35.52,35.72,58200.0,24.7265,24.8726,24.7195,24.8587,58200.0
2009-11-03 10:35:00,35.72,35.74,35.57,35.58,57500.0,24.8587,24.8726,24.7543,24.7613,57500.0
2009-11-03 10:40:00,35.59,35.73,35.57,35.71,89400.0,24.7682,24.8657,24.7543,24.8518,89400.0
2009-11-03 10:45:00,35.71,35.76,35.65,35.72,141600.0,24.8518,24.8866,24.81,24.8587,141600.0
2009-11-03 10:50:00,35.71,35.74,35.68,35.7,41500.0,24.8518,24.8726,24.8309,24.8448,41500.0
2009-11-03 10:55:00,35.7,35.71,35.59,35.61,110100.0,24.8448,24.8518,24.7682,24.7822,110100.0
2009-11-03 11:00:00,35.62,35.63,35.45,35.5,184300.0,24.7891,24.7961,24.6708,24.7056,184300.0
2009-11-03 11:05:00,35.49,35.49,35.23,35.24,327100.0,24.6987,24.6987,24.5177,24.5247,327100.0
2009-11-03 11:10:00,35.23,35.39,35.21,35.35,153000.0,24.5177,24.6291,24.5038,24.6012,153000.0
2009-11-03 11:15:00,35.37,35.43,35.29,35.42,102900.0,24.6151,24.6569,24.5595,24.6499,102900.0
2009-11-03 11:20:00,35.42,35.52,35.4,35.52,114900.0,24.6499,24.7195,24.636,24.7195,114900.0
2009-11-03 11:25:00,35.51,35.51,35.36,35.45,61100.0,24.7126,24.7126,24.6082,24.6708,61100.0
2009-11-03 11:30:00,35.46,35.48,35.42,35.44,33900.0,24.6778,24.6917,24.6499,24.6639,33900.0
2009-11-03 11:35:00,35.44,35.45,35.38,35.42,61700.0,24.6639,24.6708,24.6221,24.6499,61700.0
2009-11-03 11:40:00,35.42,35.48,35.38,35.38,44500.0,24.6499,24.6917,24.6221,24.6221,44500.0
2009-11-03 11:45:00,35.38,35.46,35.36,35.46,67200.0,24.6221,24.6778,24.6082,24.6778,67200.0
2009-11-03 11:50:00,35.46,35.5,35.4,35.44,35500.0,24.6778,24.7056,24.636,24.6639,35500.0
2009-11-03 11:55:00,35.44,35.49,35.38,35.39,41200.0,24.6639,24.6987,24.6221,24.6291,41200.0
2009-11-03 12:00:00,35.39,35.5,35.39,35.48,59000.0,24.6291,24.7056,24.6291,24.6917,59000.0
2009-11-03 12:05:00,35.49,35.52,35.42,35.48,56200.0,24.6987,24.7195,24.6499,24.6917,56200.0
2009-11-03 12:10:00,35.49,35.54,35.48,35.53,32500.0,24.6987,24.7334,24.6917,24.7265,32500.0
2009-11-03 12:15:00,35.54,35.54,35.46,35.46,28600.0,24.7334,24.7334,24.6778,24.6778,28600.0
2009-11-03 12:20:00,35.46,35.56,35.44,35.56,66300.0,24.6778,24.7474,24.6639,24.7474,66300.0
2009-11-03 12:25:00,35.56,35.58,35.5,35.55,47700.0,24.7474,24.7613,24.7056,24.7404,47700.0
2009-11-03 12:30:00,35.55,35.63,35.54,35.62,40800.0,24.7404,24.7961,24.7334,24.7891,40800.0
2009-11-03 12:35:00,35.62,35.81,35.62,35.78,122400.0,24.7891,24.9213,24.7891,24.9005,122400.0
2009-11-03 12:40:00,35.78,35.83,35.77,35.77,113600.0,24.9005,24.9353,24.8935,24.8935,113600.0
2009-11-03 12:45:00,35.78,35.78,35.65,35.65,208500.0,24.9005,24.9005,24.81,24.81,208500.0
2009-11-03 12:50:00,35.66,35.69,35.56,35.6,116300.0,24.817,24.8378,24.7474,24.7752,116300.0
2009-11-03 12:55:00,35.61,35.65,35.56,35.56,23300.0,24.7822,24.81,24.7474,24.7474,23300.0
2009-11-03 13:00:00,35.56,35.61,35.55,35.59,47300.0,24.7474,24.7822,24.7404,24.7682,47300.0
2009-11-03 13:05:00,35.59,35.64,35.55,35.55,53900.0,24.7682,24.803,24.7404,24.7404,53900.0
2009-11-03 13:10:00,35.56,35.57,35.52,35.56,44000.0,24.7474,24.7543,24.7195,24.7474,44000.0
2009-11-03 13:15:00,35.56,35.56,35.51,35.52,44100.0,24.7474,24.7474,24.7126,24.7195,44100.0
2009-11-03 13:20:00,35.52,35.56,35.47,35.48,67800.0,24.7195,24.7474,24.6847,24.6917,67800.0
2009-11-03 13:25:00,35.48,35.53,35.43,35.49,67700.0,24.6917,24.7265,24.6569,24.6987,67700.0
2009-11-03 13:30:00,35.48,35.53,35.47,35.49,26100.0,24.6917,24.7265,24.6847,24.6987,26100.0
2009-11-03 13:35:00,35.49,35.52,35.47,35.51,95600.0,24.6987,24.7195,24.6847,24.7126,95600.0
2009-11-03 13:40:00,35.51,35.51,35.46,35.47,38900.0,24.7126,24.7126,24.6778,24.6847,38900.0
2009-11-03 13:45:00,35.48,35.55,35.43,35.55,47700.0,24.6917,24.7404,24.6569,24.7404,47700.0
2009-11-03 13:50:00,35.56,35.57,35.49,35.5,24700.0,24.7474,24.7543,24.6987,24.7056,24700.0
2009-11-03 13:55:00,35.5,35.59,35.49,35.59,58700.0,24.7056,24.7682,24.6987,24.7682,58700.0
2009-11-03 14:00:00,35.59,35.63,35.57,35.57,47500.0,24.7682,24.7961,24.7543,24.7543,47500.0
2009-11-03 14:05:00,35.56,35.6,35.55,35.56,42600.0,24.7474,24.7752,24.7404,24.7474,42600.0
2009-11-03 14:10:00,35.56,35.6,35.52,35.57,106600.0,24.7474,24.7752,24.7195,24.7543,106600.0
2009-11-03 14:15:00,35.58,35.58,35.52,35.52,30800.0,24.7613,24.7613,24.7195,24.7195,30800.0
2009-11-03 14:20:00,35.52,35.6,35.51,35.53,68500.0,24.7195,24.7752,24.7126,24.7265,68500.0
2009-11-03 14:25:00,35.53,35.57,35.5,35.51,41600.0,24.7265,24.7543,24.7056,24.7126,41600.0
2009-11-03 14:30:00,35.52,35.59,35.5,35.5,71600.0,24.7195,24.7682,24.7056,24.7056,71600.0
2009-11-03 14:35:00,35.5,35.53,35.47,35.5,90300.0,24.7056,24.7265,24.6847,24.7056,90300.0
2009-11-03 14:40:00,35.51,35.54,35.49,35.53,48800.0,24.7126,24.7334,24.6987,24.7265,48800.0
2009-11-03 14:45:00,35.52,35.53,35.46,35.48,63800.0,24.7195,24.7265,24.6778,24.6917,63800.0
2009-11-03 14:50:00,35.48,35.49,35.4,35.41,62100.0,24.6917,24.6987,24.636,24.643,62100.0
2009-11-03 14:55:00,35.4,35.49,35.36,35.39,92600.0,24.636,24.6987,24.6082,24.6291,92600.0
2009-11-03 15:00:00,35.4,35.47,35.37,35.42,101600.0,24.636,24.6847,24.6151,24.6499,101600.0
2009-11-03 15:05:00,35.43,35.5,35.42,35.48,100000.0,24.6569,24.7056,24.6499,24.6917,100000.0
2009-11-03 15:10:00,35.48,35.49,35.38,35.4,122600.0,24.6917,24.6987,24.6221,24.636,122600.0
2009-11-03 15:15:00,35.39,35.42,35.38,35.4,128200.0,24.6291,24.6499,24.6221,24.636,128200.0
2009-11-03 15:20:00,35.4,35.45,35.38,35.39,87800.0,24.636,24.6708,24.6221,24.6291,87800.0
2009-11-03 15:25:00,35.4,35.43,35.39,35.42,61500.0,24.636,24.6569,24.6291,24.6499,61500.0
2009-11-03 15:30:00,35.43,35.49,35.41,35.42,158900.0,24.6569,24.6987,24.643,24.6499,158900.0
2009-11-03 15:35:00,35.44,35.49,35.41,35.41,95500.0,24.6639,24.6987,24.643,24.643,95500.0
2009-11-03 15:40:00,35.41,35.42,35.31,35.33,184800.0,24.643,24.6499,24.5734,24.5873,184800.0
2009-11-03 15:45:00,35.33,35.37,35.31,35.35,196000.0,24.5873,24.6151,24.5734,24.6012,196000.0
2009-11-03 15:50:00,35.35,35.45,35.35,35.45,291600.0,24.6012,24.6708,24.6012,24.6708,291600.0
2009-11-03 15:55:00,35.45,35.45,35.37,35.43,389400.0,24.6708,24.6708,24.6151,24.6569,389400.0
2009-11-04 09:30:00,35.86,35.94,35.8,35.8,167800.0,24.9561,25.0118,24.9144,24.9144,167800.0
2009-11-04 09:35:00,35.83,35.87,35.79,35.8,106300.0,24.9353,24.9631,24.9074,24.9144,106300.0
2009-11-04 09:40:00,35.79,35.82,35.76,35.77,166800.0,24.9074,24.9283,24.8866,24.8935,166800.0
2009-11-04 09:45:00,35.77,35.82,35.71,35.82,179200.0,24.8935,24.9283,24.8518,24.9283,179200.0
2009-11-04 09:50:00,35.82,35.85,35.8,35.84,145300.0,24.9283,24.9492,24.9144,24.9422,145300.0
2009-11-04 09:55:00,35.85,35.99,35.85,35.97,120000.0,24.9492,25.0466,24.9492,25.0327,120000.0
2009-11-04 10:00:00,35.97,36.11,35.84,36.04,313300.0,25.0327,25.1301,24.9422,25.0814,313300.0
2009-11-04 10:05:00,36.04,36.09,35.96,36.01,125600.0,25.0814,25.1162,25.0257,25.0605,125600.0
2009-11-04 10:10:00,36.01,36.14,35.98,36.14,99600.0,25.0605,25.151,25.0397,25.151,99600.0
2009-11-04 10:15:00,36.14,36.21,36.13,36.17,89500.0,25.151,25.1997,25.144,25.1719,89500.0
2009-11-04 10:20:00,36.2,36.21,36.09,36.1,87500.0,25.1928,25.1997,25.1162,25.1232,87500.0
2009-11-04 10:25:00,36.1,36.13,36.03,36.13,82400.0,25.1232,25.144,25.0745,25.144,82400.0
2009-11-04 10:30:00,36.13,36.21,36.11,36.12,108700.0,25.144,25.1997,25.1301,25.1371,108700.0
2009-11-04 10:35:00,36.13,36.13,36.05,36.1,94400.0,25.144,25.144,25.0884,25.1232,94400.0
2009-11-04 10:40:00,36.1,36.18,36.1,36.18,73900.0,25.1232,25.1788,25.1232,25.1788,73900.0
2009-11-04 10:45:00,36.18,36.24,36.17,36.21,97600.0,25.1788,25.2206,25.1719,25.1997,97600.0
2009-11-04 10:50:00,36.22,36.27,36.21,36.27,76900.0,25.2067,25.2415,25.1997,25.2415,76900.0
2009-11-04 10:55:00,36.27,36.44,36.26,36.44,137900.0,25.2415,25.3598,25.2345,25.3598,137900.0
2009-11-04 11:00:00,36.44,36.45,36.36,36.45,161000.0,25.3598,25.3667,25.3041,25.3667,161000.0
2009-11-04 11:05:00,36.45,36.48,36.43,36.48,166100.0,25.3667,25.3876,25.3528,25.3876,166100.0
2009-11-04 11:10:00,36.47,36.5,36.43,36.45,113400.0,25.3807,25.4015,25.3528,25.3667,113400.0
2009-11-04 11:15:00,36.44,36.45,36.42,36.44,76000.0,25.3598,25.3667,25.3459,25.3598,76000.0
2009-11-04 11:20:00,36.45,36.61,36.44,36.54,206100.0,25.3667,25.4781,25.3598,25.4294,206100.0
2009-11-04 11:25:00,36.54,36.55,36.45,36.5,181800.0,25.4294,25.4363,25.3667,25.4015,181800.0
2009-11-04 11:30:00,36.5,36.51,36.47,36.48,66200.0,25.4015,25.4085,25.3807,25.3876,66200.0
2009-11-04 11:35:00,36.47,36.5,36.46,36.5,51400.0,25.3807,25.4015,25.3737,25.4015,51400.0
2009-11-04 11:40:00,36.5,36.57,36.49,36.57,136500.0,25.4015,25.4503,25.3946,25.4503,136500.0
2009-11-04 11:45:00,36.57,36.59,36.56,36.58,101700.0,25.4503,25.4642,25.4433,25.4572,101700.0
2009-11-04 11:50:00,36.58,36.64,36.58,36.64,106400.0,25.4572,25.499,25.4572,25.499,106400.0
2009-11-04 11:55:00,36.64,36.66,36.59,36.64,92900.0,25.499,25.5129,25.4642,25.499,92900.0
2009-11-04 12:00:00,36.63,36.64,36.54,36.54,164500.0,25.492,25.499,25.4294,25.4294,164500.0
2009-11-04 12:05:00,36.54,36.54,36.43,36.44,112600.0,25.4294,25.4294,25.3528,25.3598,112600.0
2009-11-04 12:10:00,36.44,36.45,36.29,36.29,158000.0,25.3598,25.3667,25.2554,25.2554,158000.0
2009-11-04 12:15:00,36.3,36.3,36.26,36.28,106300.0,25.2624,25.2624,25.2345,25.2484,106300.0
2009-11-04 12:20:00,36.28,36.29,36.17,36.17,159700.0,25.2484,25.2554,25.1719,25.1719,159700.0
2009-11-04 12:25:00,36.17,36.21,36.16,36.21,146400.0,25.1719,25.1997,25.1649,25.1997,146400.0
2009-11-04 12:30:00,36.21,36.26,36.21,36.24,103700.0,25.1997,25.2345,25.1997,25.2206,103700.0
2009-11-04 12:35:00,36.24,36.33,36.23,36.32,72700.0,25.2206,25.2832,25.2136,25.2763,72700.0
2009-11-04 12:40:00,36.32,36.33,36.31,36.32,66600.0,25.2763,25.2832,25.2693,25.2763,66600.0
2009-11-04 12:45:00,36.32,36.32,36.31,36.32,33600.0,25.2763,25.2763,25.2693,25.2763,33600.0
2009-11-04 12:50:00,36.32,36.39,36.31,36.39,78400.0,25.2763,25.325,25.2693,25.325,78400.0
2009-11-04 12:55:00,36.39,36.39,36.22,36.28,168600.0,25.325,25.325,25.2067,25.2484,168600.0
2009-11-04 13:00:00,36.29,36.3,36.23,36.24,91000.0,25.2554,25.2624,25.2136,25.2206,91000.0
2009-11-04 13:05:00,36.25,36.25,36.19,36.19,89000.0,25.2276,25.2276,25.1858,25.1858,89000.0
2009-11-04 13:10:00,36.19,36.21,36.17,36.19,135900.0,25.1858,25.1997,25.1719,25.1858,135900.0
2009-11-04 13:15:00,36.18,36.2,36.14,36.15,118800.0,25.1788,25.1928,25.151,25.158,118800.0
2009-11-04 13:20:00,36.16,36.18,36.14,36.15,83800.0,25.1649,25.1788,25.151,25.158,83800.0
2009-11-04 13:25:00,36.15,36.18,36.1,36.13,183400.0,25.158,25.1788,25.1232,25.144,183400.0
2009-11-04 13:30:00,36.13,36.2,36.11,36.2,117500.0,25.144,25.1928,25.1301,25.1928,117500.0
2009-11-04 13:35:00,36.2,36.23,36.2,36.22,149200.0,25.1928,25.2136,25.1928,25.2067,149200.0
2009-11-04 13:40:00,36.22,36.23,36.17,36.17,85600.0,25.2067,25.2136,25.1719,25.1719,85600.0
2009-11-04 13:45:00,36.17,36.21,36.14,36.15,95600.0,25.1719,25.1997,25.151,25.158,95600.0
2009-11-04 13:50:00,36.15,36.2,36.15,36.2,75500.0,25.158,25.1928,25.158,25.1928,75500.0
2009-11-04 13:55:00,36.2,36.23,36.19,36.23,64800.0,25.1928,25.2136,25.1858,25.2136,64800.0
2009-11-04 14:00:00,36.23,36.28,36.22,36.22,129000.0,25.2136,25.2484,25.2067,25.2067,129000.0
2009-11-04 14:05:00,36.22,36.25,36.22,36.23,71900.0,25.2067,25.2276,25.2067,25.2136,71900.0
2009-11-04 14:10:00,36.22,36.24,36.19,36.2,60100.0,25.2067,25.2206,25.1858,25.1928,60100.0
2009-11-04 14:15:00,36.2,36.29,36.13,36.14,196500.0,25.1928,25.2554,25.144,25.151,196500.0
2009-11-04 14:20:00,36.13,36.3,36.13,36.28,263300.0,25.144,25.2624,25.144,25.2484,263300.0
2009-11-04 14:25:00,36.29,36.3,36.04,36.06,340500.0,25.2554,25.2624,25.0814,25.0953,340500.0
2009-11-04 14:30:00,36.06,36.29,36.05,36.28,376700.0,25.0953,25.2554,25.0884,25.2484,376700.0
2009-11-04 14:35:00,36.28,36.28,36.21,36.23,172400.0,25.2484,25.2484,25.1997,25.2136,172400.0
2009-11-04 14:40:00,36.23,36.4,36.22,36.36,327000.0,25.2136,25.3319,25.2067,25.3041,327000.0
2009-11-04 14:45:00,36.36,36.46,36.35,36.45,259900.0,25.3041,25.3737,25.2972,25.3667,259900.0
2009-11-04 14:50:00,36.45,36.5,36.38,36.4,179200.0,25.3667,25.4015,25.318,25.3319,179200.0
2009-11-04 14:55:00,36.38,36.49,36.36,36.48,99000.0,25.318,25.3946,25.3041,25.3876,99000.0
2009-11-04 15:00:00,36.48,36.49,36.38,36.4,121600.0,25.3876,25.3946,25.318,25.3319,121600.0
2009-11-04 15:05:00,36.41,36.41,36.34,36.35,94900.0,25.3389,25.3389,25.2902,25.2972,94900.0
2009-11-04 15:10:00,36.34,36.39,36.27,36.3,202200.0,25.2902,25.325,25.2415,25.2624,202200.0
2009-11-04 15:15:00,36.31,36.36,36.29,36.31,129500.0,25.2693,25.3041,25.2554,25.2693,129500.0
2009-11-04 15:20:00,36.3,36.32,36.28,36.29,120400.0,25.2624,25.2763,25.2484,25.2554,120400.0
2009-11-04 15:25:00,36.28,36.44,36.27,36.4,329700.0,25.2484,25.3598,25.2415,25.3319,329700.0
2009-11-04 15:30:00,36.39,36.41,36.2,36.25,271800.0,25.325,25.3389,25.1928,25.2276,271800.0
2009-11-04 15:35:00,36.26,36.29,36.12,36.17,231500.0,25.2345,25.2554,25.1371,25.1719,231500.0
2009-11-04 15:40:00,36.17,36.21,36.13,36.15,333600.0,25.1719,25.1997,25.144,25.158,333600.0
2009-11-04 15:45:00,36.14,36.24,36.08,36.21,484700.0,25.151,25.2206,25.1093,25.1997,484700.0
2009-11-04 15:50:00,36.21,36.21,36.04,36.17,475700.0,25.1997,25.1997,25.0814,25.1719,475700.0
2009-11-04 15:55:00,36.17,36.2,36.06,36.14,573700.0,25.1719,25.1928,25.0953,25.151,573700.0
2009-11-05 09:30:00,28.45,28.81,27.38,28.45,9287800.0,19.7993,20.0498,19.0546,19.7993,9287800.0
2009-11-05 09:35:00,28.46,28.77,28.2,28.58,6947700.0,19.8062,20.022,19.6253,19.8898,6947700.0
2009-11-05 09:40:00,28.58,29.34,28.48,29.17,9080400.0,19.8898,20.4187,19.8202,20.3004,9080400.0
2009-11-05 09:45:00,29.16,29.2,28.55,29.05,4509900.0,20.2934,20.3212,19.8689,20.2168,4509900.0
2009-11-05 09:50:00,29.06,29.38,28.77,29.12,4720800.0,20.2238,20.4465,20.022,20.2656,4720800.0
2009-11-05 09:55:00,29.12,29.13,28.82,28.91,3147000.0,20.2656,20.2725,20.0568,20.1194,3147000.0
2009-11-05 10:00:00,28.92,29.13,28.75,29.08,2672500.0,20.1264,20.2725,20.0081,20.2377,2672500.0
2009-11-05 10:05:00,29.08,29.09,28.9,28.94,2267400.0,20.2377,20.2447,20.1125,20.1403,2267400.0
2009-11-05 10:10:00,28.95,28.95,28.58,28.62,2163200.0,20.1473,20.1473,19.8898,19.9176,2163200.0
2009-11-05 10:15:00,28.63,28.8,28.4,28.8,1668400.0,19.9246,20.0429,19.7645,20.0429,1668400.0
2009-11-05 10:20:00,28.8,28.89,28.48,28.56,1921100.0,20.0429,20.1055,19.8202,19.8758,1921100.0
2009-11-05 10:25:00,28.56,28.6,28.11,28.27,3211400.0,19.8758,19.9037,19.5627,19.674,3211400.0
2009-11-05 10:30:00,28.27,28.45,28.25,28.29,1713300.0,19.674,19.7993,19.6601,19.6879,1713300.0
2009-11-05 10:35:00,28.28,28.42,28.14,28.35,2137700.0,19.681,19.7784,19.5835,19.7297,2137700.0
2009-11-05 10:40:00,28.35,28.36,27.96,28.0,2371400.0,19.7297,19.7367,19.4583,19.4861,2371400.0
2009-11-05 10:45:00,28.0,28.15,27.9,27.98,1950500.0,19.4861,19.5905,19.4165,19.4722,1950500.0
2009-11-05 10:50:00,27.98,28.13,27.92,27.99,1791700.0,19.4722,19.5766,19.4304,19.4792,1791700.0
2009-11-05 10:55:00,27.99,28.57,27.98,28.35,2782100.0,19.4792,19.8828,19.4722,19.7297,2782100.0
2009-11-05 11:00:00,28.35,28.75,28.32,28.65,3743900.0,19.7297,20.0081,19.7088,19.9385,3743900.0
2009-11-05 11:05:00,28.64,28.84,28.5,28.81,3679600.0,19.9315,20.0707,19.8341,20.0498,3679600.0
2009-11-05 11:10:00,28.81,28.91,28.67,28.72,3996400.0,20.0498,20.1194,19.9524,19.9872,3996400.0
2009-11-05 11:15:00,28.72,28.74,28.52,28.58,1976900.0,19.9872,20.0011,19.848,19.8898,1976900.0
2009-11-05 11:20:00,28.58,28.81,28.57,28.78,2322000.0,19.8898,20.0498,19.8828,20.0289,2322000.0
2009-11-05 11:25:00,28.78,28.8,28.6,28.66,1704000.0,20.0289,20.0429,19.9037,19.9454,1704000.0
2009-11-05 11:30:00,28.65,28.7,28.51,28.58,1432100.0,19.9385,19.9733,19.841,19.8898,1432100.0
2009-11-05 11:35:00,28.57,28.75,28.56,28.71,2549600.0,19.8828,20.0081,19.8758,19.9802,2549600.0
2009-11-05 11:40:00,28.71,28.76,28.64,28.7,2144600.0,19.9802,20.015,19.9315,19.9733,2144600.0
2009-11-05 11:45:00,28.7,28.75,28.59,28.74,1717100.0,19.9733,20.0081,19.8967,20.0011,1717100.0
2009-11-05 11:50:00,28.74,28.76,28.59,28.66,1283900.0,20.0011,20.015,19.8967,19.9454,1283900.0
2009-11-05 11:55:00,28.66,28.71,28.61,28.68,1687200.0,19.9454,19.9802,19.9106,19.9593,1687200.0
2009-11-05 12:00:00,28.68,28.71,28.67,28.67,985800.0,19.9593,19.9802,19.9524,19.9524,985800.0
2009-11-05 12:05:00,28.67,28.75,28.58,28.75,2496100.0,19.9524,20.0081,19.8898,20.0081,2496100.0
2009-11-05 12:10:00,28.75,28.93,28.7,28.9,1540900.0,20.0081,20.1333,19.9733,20.1125,1540900.0
2009-11-05 12:15:00,28.9,29.07,28.87,29.02,2897900.0,20.1125,20.2308,20.0916,20.196,2897900.0
2009-11-05 12:20:00,29.03,29.11,29.0,29.04,1310700.0,20.2029,20.2586,20.182,20.2099,1310700.0
2009-11-05 12:25:00,29.04,29.05,28.96,28.99,1426400.0,20.2099,20.2168,20.1542,20.1751,1426400.0
2009-11-05 12:30:00,29.0,29.0,28.81,28.91,1085300.0,20.182,20.182,20.0498,20.1194,1085300.0
2009-11-05 12:35:00,28.92,28.98,28.86,28.95,1082000.0,20.1264,20.1681,20.0846,20.1473,1082000.0
2009-11-05 12:40:00,28.95,29.07,28.94,29.07,2269800.0,20.1473,20.2308,20.1403,20.2308,2269800.0
2009-11-05 12:45:00,29.07,29.09,28.99,29.07,1133600.0,20.2308,20.2447,20.1751,20.2308,1133600.0
2009-11-05 12:50:00,29.06,29.12,28.98,29.0,1483400.0,20.2238,20.2656,20.1681,20.182,1483400.0
2009-11-05 12:55:00,29.01,29.08,28.99,29.06,1122700.0,20.189,20.2377,20.1751,20.2238,1122700.0
2009-11-05 13:00:00,29.06,29.31,29.06,29.24,2222000.0,20.2238,20.3978,20.2238,20.3491,2222000.0
2009-11-05 13:05:00,29.24,29.32,29.17,29.22,2178400.0,20.3491,20.4047,20.3004,20.3352,2178400.0
2009-11-05 13:10:00,29.22,29.25,29.08,29.18,1424500.0,20.3352,20.356,20.2377,20.3073,1424500.0
2009-11-05 13:15:00,29.18,29.25,29.09,29.2,1690800.0,20.3073,20.356,20.2447,20.3212,1690800.0
2009-11-05 13:20:00,29.19,29.25,29.16,29.25,1228900.0,20.3143,20.356,20.2934,20.356,1228900.0
2009-11-05 13:25:00,29.25,29.3,29.2,29.25,1651500.0,20.356,20.3908,20.3212,20.356,1651500.0
2009-11-05 13:30:00,29.24,29.55,29.24,29.45,2223300.0,20.3491,20.5648,20.3491,20.4952,2223300.0
2009-11-05 13:35:00,29.45,29.64,29.24,29.34,2774500.0,20.4952,20.6274,20.3491,20.4187,2774500.0
2009-11-05 13:40:00,29.33,29.37,29.12,29.19,1673300.0,20.4117,20.4395,20.2656,20.3143,1673300.0
2009-11-05 13:45:00,29.19,29.5,29.05,29.07,1722100.0,20.3143,20.53,20.2168,20.2308,1722100.0
2009-11-05 13:50:00,29.07,29.08,28.81,28.93,2350400.0,20.2308,20.2377,20.0498,20.1333,2350400.0
2009-11-05 13:55:00,28.93,29.04,28.91,29.01,1546700.0,20.1333,20.2099,20.1194,20.189,1546700.0
2009-11-05 14:00:00,29.0,29.12,28.97,29.09,1090800.0,20.182,20.2656,20.1612,20.2447,1090800.0
2009-11-05 14:05:00,29.1,29.15,28.45,29.09,1259300.0,20.2516,20.2864,19.7993,20.2447,1259300.0
2009-11-05 14:10:00,29.1,29.1,28.95,29.0,1276700.0,20.2516,20.2516,20.1473,20.182,1276700.0
2009-11-05 14:15:00,29.0,29.01,28.79,28.9,1102400.0,20.182,20.189,20.0359,20.1125,1102400.0
2009-11-05 14:20:00,28.9,28.93,28.76,28.81,1046500.0,20.1125,20.1333,20.015,20.0498,1046500.0
2009-11-05 14:25:00,28.81,28.92,28.75,28.78,932400.0,20.0498,20.1264,20.0081,20.0289,932400.0
2009-11-05 14:30:00,28.78,28.83,28.64,28.68,1081100.0,20.0289,20.0637,19.9315,19.9593,1081100.0
2009-11-05 14:35:00,28.68,28.68,28.5,28.54,1419500.0,19.9593,19.9593,19.8341,19.8619,1419500.0
2009-11-05 14:40:00,28.54,28.57,28.41,28.54,1467300.0,19.8619,19.8828,19.7714,19.8619,1467300.0
2009-11-05 14:45:00,28.54,28.67,28.51,28.65,866000.0,19.8619,19.9524,19.841,19.9385,866000.0
2009-11-05 14:50:00,28.65,28.65,28.5,28.5,906100.0,19.9385,19.9385,19.8341,19.8341,906100.0
2009-11-05 14:55:00,28.51,28.57,28.44,28.55,1169100.0,19.841,19.8828,19.7923,19.8689,1169100.0
2009-11-05 15:00:00,28.54,28.68,28.46,28.59,1650700.0,19.8619,19.9593,19.8062,19.8967,1650700.0
2009-11-05 15:05:00,28.59,28.7,28.59,28.7,769300.0,19.8967,19.9733,19.8967,19.9733,769300.0
2009-11-05 15:10:00,28.69,28.78,28.64,28.78,1138500.0,19.9663,20.0289,19.9315,20.0289,1138500.0
2009-11-05 15:15:00,28.78,28.86,28.73,28.86,1142300.0,20.0289,20.0846,19.9941,20.0846,1142300.0
2009-11-05 15:20:00,28.86,28.9,28.8,28.87,1488100.0,20.0846,20.1125,20.0429,20.0916,1488100.0
2009-11-05 15:25:00,28.87,28.88,28.72,28.75,1000900.0,20.0916,20.0985,19.9872,20.0081,1000900.0
2009-11-05 15:30:00,28.75,28.76,28.6,28.61,1099500.0,20.0081,20.015,19.9037,19.9106,1099500.0
2009-11-05 15:35:00,28.61,28.7,28.59,28.66,1163100.0,19.9106,19.9733,19.8967,19.9454,1163100.0
2009-11-05 15:40:00,28.66,28.78,28.65,28.73,1256800.0,19.9454,20.0289,19.9385,19.9941,1256800.0
2009-11-05 15:45:00,28.72,28.85,28.72,28.84,1502800.0,19.9872,20.0777,19.9872,20.0707,1502800.0
2009-11-05 15:50:00,28.85,28.95,28.8,28.94,2297500.0,20.0777,20.1473,20.0429,20.1403,2297500.0
2009-11-05 15:55:00,28.94,29.03,28.87,28.95,2722100.0,20.1403,20.2029,20.0916,20.1473,2722100.0
2009-11-06 09:30:00,29.03,29.17,28.87,29.08,1867600.0,20.2029,20.3004,20.0916,20.2377,1867600.0
2009-11-06 09:35:00,29.08,29.84,29.07,29.81,2869500.0,20.2377,20.7666,20.2308,20.7458,2869500.0
2009-11-06 09:40:00,29.81,30.03,29.69,29.69,3104400.0,20.7458,20.8989,20.6622,20.6622,3104400.0
2009-11-06 09:45:00,29.7,29.99,29.5,29.5,2321200.0,20.6692,20.871,20.53,20.53,2321200.0
2009-11-06 09:50:00,29.51,29.72,29.5,29.64,1619700.0,20.537,20.6831,20.53,20.6274,1619700.0
2009-11-06 09:55:00,29.65,29.69,29.5,29.52,1516900.0,20.6344,20.6622,20.53,20.5439,1516900.0
2009-11-06 10:00:00,29.51,29.64,29.44,29.55,910100.0,20.537,20.6274,20.4883,20.5648,910100.0
2009-11-06 10:05:00,29.55,29.63,29.49,29.52,1093100.0,20.5648,20.6205,20.5231,20.5439,1093100.0
2009-11-06 10:10:00,29.52,29.6,29.49,29.51,609900.0,20.5439,20.5996,20.5231,20.537,609900.0
2009-11-06 10:15:00,29.52,29.52,29.25,29.42,1087900.0,20.5439,20.5439,20.356,20.4743,1087900.0
2009-11-06 10:20:00,29.42,29.55,29.42,29.46,885400.0,20.4743,20.5648,20.4743,20.5022,885400.0
2009-11-06 10:25:00,29.46,29.59,29.43,29.52,447000.0,20.5022,20.5926,20.4813,20.5439,447000.0
2009-11-06 10:30:00,29.52,29.54,29.41,29.44,521500.0,20.5439,20.5579,20.4674,20.4883,521500.0
2009-11-06 10:35:00,29.44,29.48,29.35,29.35,664300.0,20.4883,20.5161,20.4256,20.4256,664300.0
2009-11-06 10:40:00,29.36,29.41,29.33,29.36,593200.0,20.4326,20.4674,20.4117,20.4326,593200.0
2009-11-06 10:45:00,29.36,29.61,29.35,29.61,670500.0,20.4326,20.6066,20.4256,20.6066,670500.0
2009-11-06 10:50:00,29.61,29.61,29.41,29.45,472500.0,20.6066,20.6066,20.4674,20.4952,472500.0
2009-11-06 10:55:00,29.45,29.5,29.38,29.46,622300.0,20.4952,20.53,20.4465,20.5022,622300.0
2009-11-06 11:00:00,29.47,29.79,29.44,29.71,1273400.0,20.5091,20.7318,20.4883,20.6762,1273400.0
2009-11-06 11:05:00,29.7,29.79,29.65,29.75,553500.0,20.6692,20.7318,20.6344,20.704,553500.0
2009-11-06 11:10:00,29.75,29.82,29.7,29.7,462100.0,20.704,20.7527,20.6692,20.6692,462100.0
2009-11-06 11:15:00,29.7,29.77,29.7,29.72,320100.0,20.6692,20.7179,20.6692,20.6831,320100.0
2009-11-06 11:20:00,29.72,29.73,29.43,29.45,669300.0,20.6831,20.6901,20.4813,20.4952,669300.0
2009-11-06 11:25:00,29.45,29.53,29.4,29.47,456700.0,20.4952,20.5509,20.4604,20.5091,456700.0
2009-11-06 11:30:00,29.46,29.51,29.43,29.45,361100.0,20.5022,20.537,20.4813,20.4952,361100.0
2009-11-06 11:35:00,29.45,29.51,29.4,29.42,340900.0,20.4952,20.537,20.4604,20.4743,340900.0
2009-11-06 11:40:00,29.42,29.43,29.31,29.4,494400.0,20.4743,20.4813,20.3978,20.4604,494400.0
2009-11-06 11:45:00,29.39,29.55,29.38,29.43,659500.0,20.4535,20.5648,20.4465,20.4813,659500.0
2009-11-06 11:50:00,29.42,29.46,29.41,29.45,183900.0,20.4743,20.5022,20.4674,20.4952,183900.0
2009-11-06 11:55:00,29.45,29.45,29.4,29.42,231900.0,20.4952,20.4952,20.4604,20.4743,231900.0
2009-11-06 12:00:00,29.42,29.44,29.35,29.38,266100.0,20.4743,20.4883,20.4256,20.4465,266100.0
2009-11-06 12:05:00,29.37,29.38,29.27,29.36,315400.0,20.4395,20.4465,20.3699,20.4326,315400.0
2009-11-06 12:10:00,29.36,29.45,29.35,29.42,222300.0,20.4326,20.4952,20.4256,20.4743,222300.0
2009-11-06 12:15:00,29.42,29.49,29.38,29.45,499900.0,20.4743,20.5231,20.4465,20.4952,499900.0
2009-11-06 12:20:00,29.48,29.5,29.43,29.45,626700.0,20.5161,20.53,20.4813,20.4952,626700.0
2009-11-06 12:25:00,29.45,29.55,29.45,29.51,921900.0,20.4952,20.5648,20.4952,20.537,921900.0
2009-11-06 12:30:00,29.52,29.6,29.51,29.59,354400.0,20.5439,20.5996,20.537,20.5926,354400.0
2009-11-06 12:35:00,29.57,29.63,29.56,29.61,408600.0,20.5787,20.6205,20.5718,20.6066,408600.0
2009-11-06 12:40:00,29.61,29.64,29.49,29.58,498700.0,20.6066,20.6274,20.5231,20.5857,498700.0
2009-11-06 12:45:00,29.57,29.63,29.55,29.62,254800.0,20.5787,20.6205,20.5648,20.6135,254800.0
2009-11-06 12:50:00,29.61,29.65,29.57,29.59,276700.0,20.6066,20.6344,20.5787,20.5926,276700.0
2009-11-06 12:55:00,29.59,29.62,29.59,29.61,154000.0,20.5926,20.6135,20.5926,20.6066,154000.0
2009-11-06 13:00:00,29.6,29.61,29.52,29.55,288900.0,20.5996,20.6066,20.5439,20.5648,288900.0
2009-11-06 13:05:00,29.55,29.59,29.55,29.57,188600.0,20.5648,20.5926,20.5648,20.5787,188600.0
2009-11-06 13:10:00,29.57,29.65,29.56,29.63,271000.0,20.5787,20.6344,20.5718,20.6205,271000.0
2009-11-06 13:15:00,29.63,29.65,29.6,29.63,107900.0,20.6205,20.6344,20.5996,20.6205,107900.0
2009-11-06 13:20:00,29.63,29.64,29.58,29.59,132400.0,20.6205,20.6274,20.5857,20.5926,132400.0
2009-11-06 13:25:00,29.59,29.61,29.51,29.53,260900.0,20.5926,20.6066,20.537,20.5509,260900.0
2009-11-06 13:30:00,29.52,29.64,29.52,29.63,244300.0,20.5439,20.6274,20.5439,20.6205,244300.0
2009-11-06 13:35:00,29.63,29.64,29.57,29.57,150100.0,20.6205,20.6274,20.5787,20.5787,150100.0
2009-11-06 13:40:00,29.58,29.58,29.53,29.54,305800.0,20.5857,20.5857,20.5509,20.5579,305800.0
2009-11-06 13:45:00,29.55,29.57,29.51,29.52,291100.0,20.5648,20.5787,20.537,20.5439,291100.0
2009-11-06 13:50:00,29.53,29.58,29.5,29.54,200900.0,20.5509,20.5857,20.53,20.5579,200900.0
2009-11-06 13:55:00,29.53,29.57,29.51,29.52,370400.0,20.5509,20.5787,20.537,20.5439,370400.0
2009-11-06 14:00:00,29.51,29.57,29.51,29.56,305300.0,20.537,20.5787,20.537,20.5718,305300.0
2009-11-06 14:05:00,29.55,29.63,29.52,29.56,252500.0,20.5648,20.6205,20.5439,20.5718,252500.0
2009-11-06 14:10:00,29.56,29.59,29.55,29.58,186300.0,20.5718,20.5926,20.5648,20.5857,186300.0
2009-11-06 14:15:00,29.57,29.63,29.56,29.58,526200.0,20.5787,20.6205,20.5718,20.5857,526200.0
2009-11-06 14:20:00,29.58,29.6,29.53,29.57,283000.0,20.5857,20.5996,20.5509,20.5787,283000.0
2009-11-06 14:25:00,29.57,29.59,29.55,29.56,224600.0,20.5787,20.5926,20.5648,20.5718,224600.0
2009-11-06 14:30:00,29.56,29.59,29.54,29.58,283400.0,20.5718,20.5926,20.5579,20.5857,283400.0
2009-11-06 14:35:00,29.58,29.58,29.55,29.56,522000.0,20.5857,20.5857,20.5648,20.5718,522000.0
2009-11-06 14:40:00,29.55,29.56,29.54,29.56,170700.0,20.5648,20.5718,20.5579,20.5718,170700.0
2009-11-06 14:45:00,29.56,29.56,29.51,29.54,334300.0,20.5718,20.5718,20.537,20.5579,334300.0
2009-11-06 14:50:00,29.54,29.56,29.53,29.54,203400.0,20.5579,20.5718,20.5509,20.5579,203400.0
2009-11-06 14:55:00,29.55,29.56,29.5,29.53,486900.0,20.5648,20.5718,20.53,20.5509,486900.0
2009-11-06 15:00:00,29.54,29.56,29.51,29.55,512800.0,20.5579,20.5718,20.537,20.5648,512800.0
2009-11-06 15:05:00,29.54,29.55,29.5,29.55,231200.0,20.5579,20.5648,20.53,20.5648,231200.0
2009-11-06 15:10:00,29.55,29.62,29.54,29.58,341900.0,20.5648,20.6135,20.5579,20.5857,341900.0
2009-11-06 15:15:00,29.58,29.59,29.56,29.58,197600.0,20.5857,20.5926,20.5718,20.5857,197600.0
2009-11-06 15:20:00,29.58,29.63,29.57,29.62,431200.0,20.5857,20.6205,20.5787,20.6135,431200.0
2009-11-06 15:25:00,29.63,29.65,29.61,29.65,632700.0,20.6205,20.6344,20.6066,20.6344,632700.0
2009-11-06 15:30:00,29.64,29.73,29.64,29.73,461200.0,20.6274,20.6901,20.6274,20.6901,461200.0
2009-11-06 15:35:00,29.72,29.73,29.7,29.71,211900.0,20.6831,20.6901,20.6692,20.6762,211900.0
2009-11-06 15:40:00,29.71,29.71,29.71,29.71,0.0,20.6762,20.6762,20.6762,20.6762,0.0
2009-11-06 15:45:00,29.71,29.71,29.71,29.71,0.0,20.6762,20.6762,20.6762,20.6762,0.0
2009-11-06 15:50:00,29.71,29.71,29.71,29.71,0.0,20.6762,20.6762,20.6762,20.6762,0.0
2009-11-06 15:55:00,29.71,29.71,29.71,29.71,0.0,20.6762,20.6762,20.6762,20.6762,0.0
2009-11-09 09:30:00,29.99,30.09,29.94,29.99,1501300.0,20.871,20.9406,20.8362,20.871,1501300.0
2009-11-09 09:35:00,29.99,30.04,29.97,30.0,1156800.0,20.871,20.9058,20.8571,20.878,1156800.0
2009-11-09 09:40:00,30.0,30.06,29.99,30.0,1144300.0,20.878,20.9197,20.871,20.878,1144300.0
2009-11-09 09:45:00,30.01,30.08,29.99,30.04,1198900.0,20.8849,20.9337,20.871,20.9058,1198900.0
2009-11-09 09:50:00,30.04,30.17,30.0,30.08,891300.0,20.9058,20.9963,20.878,20.9337,891300.0
2009-11-09 09:55:00,30.08,30.15,30.04,30.14,429200.0,20.9337,20.9824,20.9058,20.9754,429200.0
2009-11-09 10:00:00,30.14,30.27,30.13,30.2,798300.0,20.9754,21.0659,20.9685,21.0172,798300.0
2009-11-09 10:05:00,30.21,30.4,30.2,30.37,724100.0,21.0241,21.1564,21.0172,21.1355,724100.0
2009-11-09 10:10:00,30.37,30.4,30.27,30.34,870800.0,21.1355,21.1564,21.0659,21.1146,870800.0
2009-11-09 10:15:00,30.34,30.36,30.28,30.31,367700.0,21.1146,21.1285,21.0728,21.0937,367700.0
2009-11-09 10:20:00,30.31,30.4,30.28,30.38,342500.0,21.0937,21.1564,21.0728,21.1424,342500.0
2009-11-09 10:25:00,30.38,30.4,30.33,30.34,392600.0,21.1424,21.1564,21.1076,21.1146,392600.0
2009-11-09 10:30:00,30.34,30.5,30.34,30.39,484000.0,21.1146,21.2259,21.1146,21.1494,484000.0
2009-11-09 10:35:00,30.39,30.46,30.38,30.42,278400.0,21.1494,21.1981,21.1424,21.1703,278400.0
2009-11-09 10:40:00,30.42,30.44,30.32,30.44,399900.0,21.1703,21.1842,21.1007,21.1842,399900.0
2009-11-09 10:45:00,30.45,30.45,30.39,30.44,283900.0,21.1911,21.1911,21.1494,21.1842,283900.0
2009-11-09 10:50:00,30.43,30.48,30.39,30.43,384700.0,21.1772,21.212,21.1494,21.1772,384700.0
2009-11-09 10:55:00,30.42,30.53,30.42,30.51,794300.0,21.1703,21.2468,21.1703,21.2329,794300.0
2009-11-09 11:00:00,30.51,30.64,30.49,30.62,612300.0,21.2329,21.3234,21.219,21.3095,612300.0
2009-11-09 11:05:00,30.63,30.67,30.32,30.59,816500.0,21.3164,21.3443,21.1007,21.2886,816500.0
2009-11-09 11:10:00,30.6,30.6,30.47,30.49,410300.0,21.2955,21.2955,21.2051,21.219,410300.0
2009-11-09 11:15:00,30.48,30.53,30.42,30.51,301200.0,21.212,21.2468,21.1703,21.2329,301200.0
2009-11-09 11:20:00,30.51,30.55,30.49,30.5,190600.0,21.2329,21.2607,21.219,21.2259,190600.0
2009-11-09 11:25:00,30.5,30.57,30.47,30.56,388300.0,21.2259,21.2747,21.2051,21.2677,388300.0
2009-11-09 11:30:00,30.55,30.6,30.55,30.56,198800.0,21.2607,21.2955,21.2607,21.2677,198800.0
2009-11-09 11:35:00,30.57,30.6,30.56,30.58,243600.0,21.2747,21.2955,21.2677,21.2816,243600.0
2009-11-09 11:40:00,30.58,30.65,30.56,30.65,302500.0,21.2816,21.3303,21.2677,21.3303,302500.0
2009-11-09 11:45:00,30.65,30.66,30.59,30.65,229500.0,21.3303,21.3373,21.2886,21.3303,229500.0
2009-11-09 11:50:00,30.66,30.66,30.53,30.58,512400.0,21.3373,21.3373,21.2468,21.2816,512400.0
2009-11-09 11:55:00,30.58,30.6,30.44,30.48,427000.0,21.2816,21.2955,21.1842,21.212,427000.0
2009-11-09 12:00:00,30.48,30.51,30.45,30.49,209000.0,21.212,21.2329,21.1911,21.219,209000.0
2009-11-09 12:05:00,30.49,30.5,30.48,30.5,114200.0,21.219,21.2259,21.212,21.2259,114200.0
2009-11-09 12:10:00,30.5,30.53,30.49,30.52,197000.0,21.2259,21.2468,21.219,21.2399,197000.0
2009-11-09 12:15:00,30.52,30.54,30.49,30.52,152400.0,21.2399,21.2538,21.219,21.2399,152400.0
2009-11-09 12:20:00,30.51,30.55,30.51,30.51,93800.0,21.2329,21.2607,21.2329,21.2329,93800.0
2009-11-09 12:25:00,30.51,30.55,30.51,30.55,149400.0,21.2329,21.2607,21.2329,21.2607,149400.0
2009-11-09 12:30:00,30.55,30.57,30.51,30.56,155900.0,21.2607,21.2747,21.2329,21.2677,155900.0
2009-11-09 12:35:00,30.56,30.6,30.55,30.59,127400.0,21.2677,21.2955,21.2607,21.2886,127400.0
2009-11-09 12:40:00,30.59,30.6,30.56,30.6,124800.0,21.2886,21.2955,21.2677,21.2955,124800.0
2009-11-09 12:45:00,30.59,30.6,30.56,30.59,113900.0,21.2886,21.2955,21.2677,21.2886,113900.0
2009-11-09 12:50:00,30.59,30.61,30.56,30.57,174400.0,21.2886,21.3025,21.2677,21.2747,174400.0
2009-11-09 12:55:00,30.56,30.57,30.47,30.53,231600.0,21.2677,21.2747,21.2051,21.2468,231600.0
2009-11-09 13:00:00,30.53,30.55,30.52,30.54,150600.0,21.2468,21.2607,21.2399,21.2538,150600.0
2009-11-09 13:05:00,30.55,30.56,30.49,30.51,162500.0,21.2607,21.2677,21.219,21.2329,162500.0
2009-11-09 13:10:00,30.51,30.53,30.49,30.49,115100.0,21.2329,21.2468,21.219,21.219,115100.0
2009-11-09 13:15:00,30.49,30.49,30.44,30.47,328400.0,21.219,21.219,21.1842,21.2051,328400.0
2009-11-09 13:20:00,30.47,30.48,30.43,30.44,120400.0,21.2051,21.212,21.1772,21.1842,120400.0
2009-11-09 13:25:00,30.44,30.5,30.44,30.5,337800.0,21.1842,21.2259,21.1842,21.2259,337800.0
2009-11-09 13:30:00,30.49,30.5,30.48,30.49,137000.0,21.219,21.2259,21.212,21.219,137000.0
2009-11-09 13:35:00,30.49,30.51,30.48,30.5,230100.0,21.219,21.2329,21.212,21.2259,230100.0
2009-11-09 13:40:00,30.5,30.53,30.49,30.5,452700.0,21.2259,21.2468,21.219,21.2259,452700.0
2009-11-09 13:45:00,30.51,30.54,30.49,30.51,390400.0,21.2329,21.2538,21.219,21.2329,390400.0
2009-11-09 13:50:00,30.51,30.54,30.48,30.52,213300.0,21.2329,21.2538,21.212,21.2399,213300.0
2009-11-09 13:55:00,30.52,30.58,30.52,30.58,187000.0,21.2399,21.2816,21.2399,21.2816,187000.0
2009-11-09 14:00:00,30.58,30.6,30.55,30.59,128200.0,21.2816,21.2955,21.2607,21.2886,128200.0
2009-11-09 14:05:00,30.59,30.6,30.54,30.55,271000.0,21.2886,21.2955,21.2538,21.2607,271000.0
2009-11-09 14:10:00,30.54,30.55,30.54,30.54,122400.0,21.2538,21.2607,21.2538,21.2538,122400.0
2009-11-09 14:15:00,30.54,30.55,30.51,30.52,482300.0,21.2538,21.2607,21.2329,21.2399,482300.0
2009-11-09 14:20:00,30.53,30.54,30.5,30.54,137400.0,21.2468,21.2538,21.2259,21.2538,137400.0
2009-11-09 14:25:00,30.54,30.55,30.52,30.53,174300.0,21.2538,21.2607,21.2399,21.2468,174300.0
2009-11-09 14:30:00,30.52,30.55,30.52,30.55,182200.0,21.2399,21.2607,21.2399,21.2607,182200.0
2009-11-09 14:35:00,30.54,30.55,30.53,30.53,159900.0,21.2538,21.2607,21.2468,21.2468,159900.0
2009-11-09 14:40:00,30.53,30.59,30.53,30.59,207200.0,21.2468,21.2886,21.2468,21.2886,207200.0
2009-11-09 14:45:00,30.59,30.62,30.57,30.6,335900.0,21.2886,21.3095,21.2747,21.2955,335900.0
2009-11-09 14:50:00,30.6,30.6,30.58,30.58,159300.0,21.2955,21.2955,21.2816,21.2816,159300.0
2009-11-09 14:55:00,30.59,30.59,30.58,30.58,169200.0,21.2886,21.2886,21.2816,21.2816,169200.0
2009-11-09 15:00:00,30.59,30.61,30.58,30.61,243600.0,21.2886,21.3025,21.2816,21.3025,243600.0
2009-11-09 15:05:00,30.61,30.66,30.6,30.64,335400.0,21.3025,21.3373,21.2955,21.3234,335400.0
2009-11-09 15:10:00,30.64,30.65,30.63,30.65,224900.0,21.3234,21.3303,21.3164,21.3303,224900.0
2009-11-09 15:15:00,30.65,30.72,30.65,30.68,658100.0,21.3303,21.3791,21.3303,21.3512,658100.0
2009-11-09 15:20:00,30.69,30.73,30.68,30.73,292600.0,21.3582,21.386,21.3512,21.386,292600.0
2009-11-09 15:25:00,30.73,30.76,30.7,30.75,512100.0,21.386,21.4069,21.3651,21.3999,512100.0
2009-11-09 15:30:00,30.75,30.81,30.74,30.79,471100.0,21.3999,21.4417,21.393,21.4278,471100.0
2009-11-09 15:35:00,30.8,30.91,30.76,30.9,897000.0,21.4347,21.5113,21.4069,21.5043,897000.0
2009-11-09 15:40:00,30.9,30.95,30.81,30.95,1015500.0,21.5043,21.5391,21.4417,21.5391,1015500.0
2009-11-09 15:45:00,30.95,30.98,30.87,30.87,869400.0,21.5391,21.56,21.4834,21.4834,869400.0
2009-11-09 15:50:00,30.87,30.88,30.78,30.84,1198400.0,21.4834,21.4904,21.4208,21.4626,1198400.0
2009-11-09 15:55:00,30.84,30.89,30.79,30.87,1380100.0,21.4626,21.4974,21.4278,21.4834,1380100.0
2009-11-10 09:30:00,30.51,30.76,30.28,30.52,1050500.0,21.2329,21.4069,21.0728,21.2399,1050500.0
2009-11-10 09:35:00,30.52,30.69,30.48,30.68,453200.0,21.2399,21.3582,21.212,21.3512,453200.0
2009-11-10 09:40:00,30.69,30.7,30.59,30.61,564900.0,21.3582,21.3651,21.2886,21.3025,564900.0
2009-11-10 09:45:00,30.61,30.67,30.6,30.62,346300.0,21.3025,21.3443,21.2955,21.3095,346300.0
2009-11-10 09:50:00,30.62,30.66,30.6,30.64,241700.0,21.3095,21.3373,21.2955,21.3234,241700.0
2009-11-10 09:55:00,30.64,30.65,30.53,30.56,497900.0,21.3234,21.3303,21.2468,21.2677,497900.0
2009-11-10 10:00:00,30.57,30.58,30.5,30.58,396300.0,21.2747,21.2816,21.2259,21.2816,396300.0
2009-11-10 10:05:00,30.57,30.61,30.52,30.59,1036300.0,21.2747,21.3025,21.2399,21.2886,1036300.0
2009-11-10 10:10:00,30.59,30.63,30.55,30.56,393800.0,21.2886,21.3164,21.2607,21.2677,393800.0
2009-11-10 10:15:00,30.55,30.6,30.55,30.56,209500.0,21.2607,21.2955,21.2607,21.2677,209500.0
2009-11-10 10:20:00,30.55,30.61,30.55,30.58,180700.0,21.2607,21.3025,21.2607,21.2816,180700.0
2009-11-10 10:25:00,30.58,30.66,30.55,30.58,452300.0,21.2816,21.3373,21.2607,21.2816,452300.0
2009-11-10 10:30:00,30.58,30.6,30.5,30.51,202800.0,21.2816,21.2955,21.2259,21.2329,202800.0
2009-11-10 10:35:00,30.51,30.55,30.47,30.49,234600.0,21.2329,21.2607,21.2051,21.219,234600.0
2009-11-10 10:40:00,30.5,30.54,30.49,30.5,388500.0,21.2259,21.2538,21.219,21.2259,388500.0
2009-11-10 10:45:00,30.5,30.52,30.4,30.42,309900.0,21.2259,21.2399,21.1564,21.1703,309900.0
2009-11-10 10:50:00,30.42,30.5,30.3,30.41,548500.0,21.1703,21.2259,21.0868,21.1633,548500.0
2009-11-10 10:55:00,30.41,30.43,30.4,30.41,195200.0,21.1633,21.1772,21.1564,21.1633,195200.0
2009-11-10 11:00:00,30.4,30.44,30.4,30.41,165500.0,21.1564,21.1842,21.1564,21.1633,165500.0
2009-11-10 11:05:00,30.41,30.42,30.35,30.36,285200.0,21.1633,21.1703,21.1216,21.1285,285200.0
2009-11-10 11:10:00,30.35,30.39,30.31,30.39,262700.0,21.1216,21.1494,21.0937,21.1494,262700.0
2009-11-10 11:15:00,30.39,30.39,30.35,30.37,104100.0,21.1494,21.1494,21.1216,21.1355,104100.0
2009-11-10 11:20:00,30.38,30.42,30.36,30.41,170600.0,21.1424,21.1703,21.1285,21.1633,170600.0
2009-11-10 11:25:00,30.41,30.44,30.4,30.43,167900.0,21.1633,21.1842,21.1564,21.1772,167900.0
2009-11-10 11:30:00,30.42,30.43,30.3,30.31,298800.0,21.1703,21.1772,21.0868,21.0937,298800.0
2009-11-10 11:35:00,30.3,30.31,30.22,30.28,543600.0,21.0868,21.0937,21.0311,21.0728,543600.0
2009-11-10 11:40:00,30.28,30.3,30.18,30.2,347000.0,21.0728,21.0868,21.0032,21.0172,347000.0
2009-11-10 11:45:00,30.2,30.21,30.15,30.2,414500.0,21.0172,21.0241,20.9824,21.0172,414500.0
2009-11-10 11:50:00,30.2,30.21,30.02,30.02,702700.0,21.0172,21.0241,20.8919,20.8919,702700.0
2009-11-10 11:55:00,30.02,30.06,29.98,30.02,423600.0,20.8919,20.9197,20.8641,20.8919,423600.0
2009-11-10 12:00:00,30.02,30.07,30.02,30.07,174300.0,20.8919,20.9267,20.8919,20.9267,174300.0
2009-11-10 12:05:00,30.07,30.07,30.0,30.02,193000.0,20.9267,20.9267,20.878,20.8919,193000.0
2009-11-10 12:10:00,30.02,30.03,30.0,30.02,261100.0,20.8919,20.8989,20.878,20.8919,261100.0
2009-11-10 12:15:00,30.02,30.03,29.96,30.0,298200.0,20.8919,20.8989,20.8501,20.878,298200.0
2009-11-10 12:20:00,30.0,30.01,29.93,29.93,293700.0,20.878,20.8849,20.8293,20.8293,293700.0
2009-11-10 12:25:00,29.93,29.95,29.86,29.91,693000.0,20.8293,20.8432,20.7805,20.8153,693000.0
2009-11-10 12:30:00,29.91,29.92,29.85,29.86,443100.0,20.8153,20.8223,20.7736,20.7805,443100.0
2009-11-10 12:35:00,29.86,29.92,29.82,29.83,229200.0,20.7805,20.8223,20.7527,20.7597,229200.0
2009-11-10 12:40:00,29.82,29.85,29.8,29.81,189600.0,20.7527,20.7736,20.7388,20.7458,189600.0
2009-11-10 12:45:00,29.82,29.93,29.8,29.91,407500.0,20.7527,20.8293,20.7388,20.8153,407500.0
2009-11-10 12:50:00,29.92,29.94,29.83,29.85,339000.0,20.8223,20.8362,20.7597,20.7736,339000.0
2009-11-10 12:55:00,29.85,29.89,29.81,29.84,338600.0,20.7736,20.8014,20.7458,20.7666,338600.0
2009-11-10 13:00:00,29.83,29.85,29.81,29.83,339300.0,20.7597,20.7736,20.7458,20.7597,339300.0
2009-11-10 13:05:00,29.82,29.83,29.72,29.75,496800.0,20.7527,20.7597,20.6831,20.704,496800.0
2009-11-10 13:10:00,29.74,29.84,29.74,29.8,222100.0,20.697,20.7666,20.697,20.7388,222100.0
2009-11-10 13:15:00,29.8,29.87,29.77,29.85,320800.0,20.7388,20.7875,20.7179,20.7736,320800.0
2009-11-10 13:20:00,29.85,29.88,29.82,29.88,348900.0,20.7736,20.7945,20.7527,20.7945,348900.0
2009-11-10 13:25:00,29.89,29.94,29.85,29.93,277100.0,20.8014,20.8362,20.7736,20.8293,277100.0
2009-11-10 13:30:00,29.94,30.0,29.92,29.98,376900.0,20.8362,20.878,20.8223,20.8641,376900.0
2009-11-10 13:35:00,29.99,30.0,29.98,29.99,323400.0,20.871,20.878,20.8641,20.871,323400.0
2009-11-10 13:40:00,29.98,29.99,29.94,29.96,474300.0,20.8641,20.871,20.8362,20.8501,474300.0
2009-11-10 13:45:00,29.96,29.99,29.9,29.92,385800.0,20.8501,20.871,20.8084,20.8223,385800.0
2009-11-10 13:50:00,29.92,29.96,29.91,29.92,166000.0,20.8223,20.8501,20.8153,20.8223,166000.0
2009-11-10 13:55:00,29.92,29.93,29.9,29.9,183400.0,20.8223,20.8293,20.8084,20.8084,183400.0
2009-11-10 14:00:00,29.9,29.92,29.86,29.92,321900.0,20.8084,20.8223,20.7805,20.8223,321900.0
2009-11-10 14:05:00,29.92,29.96,29.86,29.95,242500.0,20.8223,20.8501,20.7805,20.8432,242500.0
2009-11-10 14:10:00,29.95,30.0,29.94,29.97,237800.0,20.8432,20.878,20.8362,20.8571,237800.0
2009-11-10 14:15:00,29.97,29.97,29.92,29.92,148200.0,20.8571,20.8571,20.8223,20.8223,148200.0
2009-11-10 14:20:00,29.92,30.0,29.92,29.96,220700.0,20.8223,20.878,20.8223,20.8501,220700.0
2009-11-10 14:25:00,29.97,30.0,29.96,29.99,250500.0,20.8571,20.878,20.8501,20.871,250500.0
2009-11-10 14:30:00,29.99,30.02,29.98,30.01,578500.0,20.871,20.8919,20.8641,20.8849,578500.0
2009-11-10 14:35:00,30.01,30.02,30.0,30.0,235100.0,20.8849,20.8919,20.878,20.878,235100.0
2009-11-10 14:40:00,30.0,30.01,29.97,30.0,598000.0,20.878,20.8849,20.8571,20.878,598000.0
2009-11-10 14:45:00,29.99,30.01,29.97,29.97,290900.0,20.871,20.8849,20.8571,20.8571,290900.0
2009-11-10 14:50:00,29.98,29.98,29.92,29.96,215300.0,20.8641,20.8641,20.8223,20.8501,215300.0
2009-11-10 14:55:00,29.96,29.97,29.9,29.9,246000.0,20.8501,20.8571,20.8084,20.8084,246000.0
2009-11-10 15:00:00,29.91,29.91,29.85,29.86,318600.0,20.8153,20.8153,20.7736,20.7805,318600.0
2009-11-10 15:05:00,29.86,29.88,29.86,29.88,204600.0,20.7805,20.7945,20.7805,20.7945,204600.0
2009-11-10 15:10:00,29.88,29.88,29.83,29.87,346400.0,20.7945,20.7945,20.7597,20.7875,346400.0
2009-11-10 15:15:00,29.86,29.93,29.86,29.88,285300.0,20.7805,20.8293,20.7805,20.7945,285300.0
2009-11-10 15:20:00,29.87,29.93,29.87,29.93,325500.0,20.7875,20.8293,20.7875,20.8293,325500.0
2009-11-10 15:25:00,29.93,29.93,29.88,29.91,185200.0,20.8293,20.8293,20.7945,20.8153,185200.0
2009-11-10 15:30:00,29.91,29.93,29.82,29.83,456200.0,20.8153,20.8293,20.7527,20.7597,456200.0
2009-11-10 15:35:00,29.82,29.89,29.8,29.8,441500.0,20.7527,20.8014,20.7388,20.7388,441500.0
2009-11-10 15:40:00,29.81,29.82,29.78,29.79,584800.0,20.7458,20.7527,20.7249,20.7318,584800.0
2009-11-10 15:45:00,29.79,29.8,29.71,29.72,693400.0,20.7318,20.7388,20.6762,20.6831,693400.0
2009-11-10 15:50:00,29.71,29.84,29.71,29.84,992200.0,20.6762,20.7666,20.6762,20.7666,992200.0
2009-11-10 15:55:00,29.83,29.88,29.8,29.86,1347700.0,20.7597,20.7945,20.7388,20.7805,1347700.0
2009-11-11 09:30:00,30.16,30.23,29.95,30.01,559800.0,20.9893,21.038,20.8432,20.8849,559800.0
2009-11-11 09:35:00,30.01,30.05,29.9,30.0,630200.0,20.8849,20.9128,20.8084,20.878,630200.0
2009-11-11 09:40:00,29.99,30.03,29.89,29.99,495900.0,20.871,20.8989,20.8014,20.871,495900.0
2009-11-11 09:45:00,29.99,30.15,29.98,30.13,690600.0,20.871,20.9824,20.8641,20.9685,690600.0
2009-11-11 09:50:00,30.13,30.19,30.07,30.15,388000.0,20.9685,21.0102,20.9267,20.9824,388000.0
2009-11-11 09:55:00,30.16,30.2,30.02,30.08,511300.0,20.9893,21.0172,20.8919,20.9337,511300.0
2009-11-11 10:00:00,30.08,30.14,30.05,30.06,524600.0,20.9337,20.9754,20.9128,20.9197,524600.0
2009-11-11 10:05:00,30.07,30.15,30.07,30.15,226900.0,20.9267,20.9824,20.9267,20.9824,226900.0
2009-11-11 10:10:00,30.15,30.2,30.11,30.14,470400.0,20.9824,21.0172,20.9545,20.9754,470400.0
2009-11-11 10:15:00,30.15,30.15,30.1,30.12,337900.0,20.9824,20.9824,20.9476,20.9615,337900.0
2009-11-11 10:20:00,30.12,30.13,30.03,30.07,292400.0,20.9615,20.9685,20.8989,20.9267,292400.0
2009-11-11 10:25:00,30.07,30.16,30.06,30.16,248800.0,20.9267,20.9893,20.9197,20.9893,248800.0
2009-11-11 10:30:00,30.15,30.17,30.14,30.15,302000.0,20.9824,20.9963,20.9754,20.9824,302000.0
2009-11-11 10:35:00,30.14,30.17,30.13,30.15,286500.0,20.9754,20.9963,20.9685,20.9824,286500.0
2009-11-11 10:40:00,30.16,30.19,30.15,30.17,283100.0,20.9893,21.0102,20.9824,20.9963,283100.0
2009-11-11 10:45:00,30.17,30.19,30.12,30.18,329400.0,20.9963,21.0102,20.9615,21.0032,329400.0
2009-11-11 10:50:00,30.16,30.17,30.06,30.16,346100.0,20.9893,20.9963,20.9197,20.9893,346100.0
2009-11-11 10:55:00,30.16,30.34,30.16,30.33,560200.0,20.9893,21.1146,20.9893,21.1076,560200.0
2009-11-11 11:00:00,30.32,30.35,30.25,30.31,329700.0,21.1007,21.1216,21.052,21.0937,329700.0
2009-11-11 11:05:00,30.31,30.31,30.2,30.23,265500.0,21.0937,21.0937,21.0172,21.038,265500.0
2009-11-11 11:10:00,30.22,30.26,30.18,30.23,201500.0,21.0311,21.0589,21.0032,21.038,201500.0
2009-11-11 11:15:00,30.22,30.26,30.18,30.22,344900.0,21.0311,21.0589,21.0032,21.0311,344900.0
2009-11-11 11:20:00,30.23,30.32,30.22,30.32,264300.0,21.038,21.1007,21.0311,21.1007,264300.0
2009-11-11 11:25:00,30.32,30.42,30.3,30.42,289000.0,21.1007,21.1703,21.0868,21.1703,289000.0
2009-11-11 11:30:00,30.42,30.49,30.41,30.49,402500.0,21.1703,21.219,21.1633,21.219,402500.0
2009-11-11 11:35:00,30.49,30.63,30.47,30.57,622300.0,21.219,21.3164,21.2051,21.2747,622300.0
2009-11-11 11:40:00,30.57,30.58,30.49,30.51,300500.0,21.2747,21.2816,21.219,21.2329,300500.0
2009-11-11 11:45:00,30.51,30.51,30.41,30.41,236100.0,21.2329,21.2329,21.1633,21.1633,236100.0
2009-11-11 11:50:00,30.41,30.42,30.33,30.4,421400.0,21.1633,21.1703,21.1076,21.1564,421400.0
2009-11-11 11:55:00,30.4,30.4,30.27,30.3,342800.0,21.1564,21.1564,21.0659,21.0868,342800.0
2009-11-11 12:00:00,30.29,30.37,30.29,30.31,264400.0,21.0798,21.1355,21.0798,21.0937,264400.0
2009-11-11 12:05:00,30.31,30.38,30.27,30.37,229200.0,21.0937,21.1424,21.0659,21.1355,229200.0
2009-11-11 12:10:00,30.38,30.39,30.32,30.36,289400.0,21.1424,21.1494,21.1007,21.1285,289400.0
2009-11-11 12:15:00,30.36,30.37,30.31,30.34,268200.0,21.1285,21.1355,21.0937,21.1146,268200.0
2009-11-11 12:20:00,30.34,30.35,30.24,30.29,404000.0,21.1146,21.1216,21.045,21.0798,404000.0
2009-11-11 12:25:00,30.29,30.34,30.29,30.34,142400.0,21.0798,21.1146,21.0798,21.1146,142400.0
2009-11-11 12:30:00,30.34,30.35,30.32,30.33,120400.0,21.1146,21.1216,21.1007,21.1076,120400.0
2009-11-11 12:35:00,30.32,30.42,30.31,30.41,417000.0,21.1007,21.1703,21.0937,21.1633,417000.0
2009-11-11 12:40:00,30.41,30.43,30.38,30.4,129900.0,21.1633,21.1772,21.1424,21.1564,129900.0
2009-11-11 12:45:00,30.39,30.4,30.34,30.37,214900.0,21.1494,21.1564,21.1146,21.1355,214900.0
2009-11-11 12:50:00,30.36,30.37,30.33,30.35,173400.0,21.1285,21.1355,21.1076,21.1216,173400.0
2009-11-11 12:55:00,30.35,30.35,30.31,30.32,488800.0,21.1216,21.1216,21.0937,21.1007,488800.0
2009-11-11 13:00:00,30.32,30.33,30.23,30.23,204000.0,21.1007,21.1076,21.038,21.038,204000.0
2009-11-11 13:05:00,30.24,30.24,30.13,30.16,343700.0,21.045,21.045,20.9685,20.9893,343700.0
2009-11-11 13:10:00,30.17,30.17,30.05,30.07,414000.0,20.9963,20.9963,20.9128,20.9267,414000.0
2009-11-11 13:15:00,30.07,30.14,30.05,30.05,385500.0,20.9267,20.9754,20.9128,20.9128,385500.0
2009-11-11 13:20:00,30.05,30.09,30.04,30.07,186800.0,20.9128,20.9406,20.9058,20.9267,186800.0
2009-11-11 13:25:00,30.07,30.08,29.95,29.96,598100.0,20.9267,20.9337,20.8432,20.8501,598100.0
2009-11-11 13:30:00,29.96,30.07,29.95,30.04,344400.0,20.8501,20.9267,20.8432,20.9058,344400.0
2009-11-11 13:35:00,30.04,30.11,30.04,30.07,206300.0,20.9058,20.9545,20.9058,20.9267,206300.0
2009-11-11 13:40:00,30.07,30.08,30.01,30.05,394600.0,20.9267,20.9337,20.8849,20.9128,394600.0
2009-11-11 13:45:00,30.06,30.06,29.99,30.02,463800.0,20.9197,20.9197,20.871,20.8919,463800.0
2009-11-11 13:50:00,30.02,30.05,30.0,30.01,340100.0,20.8919,20.9128,20.878,20.8849,340100.0
2009-11-11 13:55:00,30.0,30.04,29.96,29.97,597200.0,20.878,20.9058,20.8501,20.8571,597200.0
2009-11-11 14:00:00,29.97,30.0,29.95,29.98,257500.0,20.8571,20.878,20.8432,20.8641,257500.0
2009-11-11 14:05:00,29.98,30.05,29.97,30.01,478100.0,20.8641,20.9128,20.8571,20.8849,478100.0
2009-11-11 14:10:00,30.02,30.02,29.99,29.99,239900.0,20.8919,20.8919,20.871,20.871,239900.0
2009-11-11 14:15:00,30.0,30.01,29.97,30.0,433300.0,20.878,20.8849,20.8571,20.878,433300.0
2009-11-11 14:20:00,30.0,30.01,29.99,30.0,141100.0,20.878,20.8849,20.871,20.878,141100.0
2009-11-11 14:25:00,30.0,30.04,29.99,30.03,115700.0,20.878,20.9058,20.871,20.8989,115700.0
2009-11-11 14:30:00,30.04,30.04,30.02,30.03,194400.0,20.9058,20.9058,20.8919,20.8989,194400.0
2009-11-11 14:35:00,30.03,30.04,30.01,30.01,252300.0,20.8989,20.9058,20.8849,20.8849,252300.0
2009-11-11 14:40:00,30.01,30.02,30.0,30.01,152700.0,20.8849,20.8919,20.878,20.8849,152700.0
2009-11-11 14:45:00,30.01,30.07,30.0,30.05,395000.0,20.8849,20.9267,20.878,20.9128,395000.0
2009-11-11 14:50:00,30.05,30.09,30.04,30.08,243600.0,20.9128,20.9406,20.9058,20.9337,243600.0
2009-11-11 14:55:00,30.08,30.08,30.03,30.04,200300.0,20.9337,20.9337,20.8989,20.9058,200300.0
2009-11-11 15:00:00,30.04,30.04,29.98,29.98,289600.0,20.9058,20.9058,20.8641,20.8641,289600.0
2009-11-11 15:05:00,29.99,30.0,29.95,29.97,311400.0,20.871,20.878,20.8432,20.8571,311400.0
2009-11-11 15:10:00,29.96,29.97,29.87,29.89,941800.0,20.8501,20.8571,20.7875,20.8014,941800.0
2009-11-11 15:15:00,29.9,29.96,29.89,29.95,331000.0,20.8084,20.8501,20.8014,20.8432,331000.0
2009-11-11 15:20:00,29.96,29.98,29.91,29.93,411600.0,20.8501,20.8641,20.8153,20.8293,411600.0
2009-11-11 15:25:00,29.93,29.94,29.9,29.91,264600.0,20.8293,20.8362,20.8084,20.8153,264600.0
2009-11-11 15:30:00,29.91,29.95,29.89,29.89,456100.0,20.8153,20.8432,20.8014,20.8014,456100.0
2009-11-11 15:35:00,29.89,29.91,29.86,29.88,453300.0,20.8014,20.8153,20.7805,20.7945,453300.0
2009-11-11 15:40:00,29.89,29.89,29.81,29.83,635500.0,20.8014,20.8014,20.7458,20.7597,635500.0
2009-11-11 15:45:00,29.83,29.87,29.8,29.85,549100.0,20.7597,20.7875,20.7388,20.7736,549100.0
2009-11-11 15:50:00,29.85,29.97,29.85,29.97,614000.0,20.7736,20.8571,20.7736,20.8571,614000.0
2009-11-11 15:55:00,29.96,30.0,29.93,30.0,1347500.0,20.8501,20.878,20.8293,20.878,1347500.0
2009-11-12 09:30:00,29.83,30.04,29.82,29.99,545800.0,20.7597,20.9058,20.7527,20.871,545800.0
2009-11-12 09:35:00,29.99,30.0,29.98,29.99,471600.0,20.871,20.878,20.8641,20.871,471600.0
2009-11-12 09:40:00,29.99,30.0,29.9,29.94,577500.0,20.871,20.878,20.8084,20.8362,577500.0
2009-11-12 09:45:00,29.94,29.96,29.89,29.9,521100.0,20.8362,20.8501,20.8014,20.8084,521100.0
2009-11-12 09:50:00,29.91,30.01,29.9,30.0,522200.0,20.8153,20.8849,20.8084,20.878,522200.0
2009-11-12 09:55:00,30.0,30.03,29.99,30.02,451000.0,20.878,20.8989,20.871,20.8919,451000.0
2009-11-12 10:00:00,30.03,30.09,30.01,30.09,350500.0,20.8989,20.9406,20.8849,20.9406,350500.0
2009-11-12 10:05:00,30.09,30.16,30.06,30.13,333100.0,20.9406,20.9893,20.9197,20.9685,333100.0
2009-11-12 10:10:00,30.13,30.15,30.03,30.07,326400.0,20.9685,20.9824,20.8989,20.9267,326400.0
2009-11-12 10:15:00,30.07,30.12,30.07,30.08,253800.0,20.9267,20.9615,20.9267,20.9337,253800.0
2009-11-12 10:20:00,30.08,30.09,30.03,30.08,191200.0,20.9337,20.9406,20.8989,20.9337,191200.0
2009-11-12 10:25:00,30.08,30.09,30.0,30.03,179400.0,20.9337,20.9406,20.878,20.8989,179400.0
2009-11-12 10:30:00,30.02,30.05,29.98,30.01,450600.0,20.8919,20.9128,20.8641,20.8849,450600.0
2009-11-12 10:35:00,30.01,30.02,29.99,29.99,223800.0,20.8849,20.8919,20.871,20.871,223800.0
2009-11-12 10:40:00,29.99,30.01,29.98,30.0,201600.0,20.871,20.8849,20.8641,20.878,201600.0
2009-11-12 10:45:00,30.0,30.02,29.98,29.98,214900.0,20.878,20.8919,20.8641,20.8641,214900.0
2009-11-12 10:50:00,29.98,30.0,29.98,30.0,230900.0,20.8641,20.878,20.8641,20.878,230900.0
2009-11-12 10:55:00,30.0,30.0,29.91,29.93,1031700.0,20.878,20.878,20.8153,20.8293,1031700.0
2009-11-12 11:00:00,29.92,29.94,29.83,29.89,543900.0,20.8223,20.8362,20.7597,20.8014,543900.0
2009-11-12 11:05:00,29.88,29.89,29.83,29.84,328900.0,20.7945,20.8014,20.7597,20.7666,328900.0
2009-11-12 11:10:00,29.84,29.89,29.82,29.85,217100.0,20.7666,20.8014,20.7527,20.7736,217100.0
2009-11-12 11:15:00,29.85,29.85,29.75,29.8,415000.0,20.7736,20.7736,20.704,20.7388,415000.0
2009-11-12 11:20:00,29.8,29.81,29.78,29.8,197100.0,20.7388,20.7458,20.7249,20.7388,197100.0
2009-11-12 11:25:00,29.8,29.82,29.67,29.73,557100.0,20.7388,20.7527,20.6483,20.6901,557100.0
2009-11-12 11:30:00,29.72,29.73,29.57,29.64,480600.0,20.6831,20.6901,20.5787,20.6274,480600.0
2009-11-12 11:35:00,29.63,29.66,29.6,29.65,327000.0,20.6205,20.6414,20.5996,20.6344,327000.0
2009-11-12 11:40:00,29.65,29.75,29.64,29.72,365300.0,20.6344,20.704,20.6274,20.6831,365300.0
2009-11-12 11:45:00,29.72,29.75,29.69,29.69,237600.0,20.6831,20.704,20.6622,20.6622,237600.0
2009-11-12 11:50:00,29.69,29.74,29.68,29.71,236700.0,20.6622,20.697,20.6553,20.6762,236700.0
2009-11-12 11:55:00,29.71,29.71,29.67,29.68,228500.0,20.6762,20.6762,20.6483,20.6553,228500.0
2009-11-12 12:00:00,29.67,29.7,29.67,29.7,153800.0,20.6483,20.6692,20.6483,20.6692,153800.0
2009-11-12 12:05:00,29.69,29.7,29.58,29.59,628900.0,20.6622,20.6692,20.5857,20.5926,628900.0
2009-11-12 12:10:00,29.59,29.62,29.54,29.57,502300.0,20.5926,20.6135,20.5579,20.5787,502300.0
2009-11-12 12:15:00,29.58,29.65,29.57,29.58,172200.0,20.5857,20.6344,20.5787,20.5857,172200.0
2009-11-12 12:20:00,29.58,29.63,29.58,29.63,140900.0,20.5857,20.6205,20.5857,20.6205,140900.0
2009-11-12 12:25:00,29.63,29.63,29.52,29.52,349500.0,20.6205,20.6205,20.5439,20.5439,349500.0
2009-11-12 12:30:00,29.52,29.53,29.42,29.53,478100.0,20.5439,20.5509,20.4743,20.5509,478100.0
2009-11-12 12:35:00,29.52,29.59,29.51,29.54,227200.0,20.5439,20.5926,20.537,20.5579,227200.0
2009-11-12 12:40:00,29.53,29.55,29.49,29.5,290900.0,20.5509,20.5648,20.5231,20.53,290900.0
2009-11-12 12:45:00,29.5,29.55,29.48,29.54,360200.0,20.53,20.5648,20.5161,20.5579,360200.0
2009-11-12 12:50:00,29.54,29.57,29.53,29.56,770700.0,20.5579,20.5787,20.5509,20.5718,770700.0
2009-11-12 12:55:00,29.57,29.62,29.56,29.6,674900.0,20.5787,20.6135,20.5718,20.5996,674900.0
2009-11-12 13:00:00,29.62,29.63,29.6,29.63,264800.0,20.6135,20.6205,20.5996,20.6205,264800.0
2009-11-12 13:05:00,29.62,29.65,29.6,29.61,194900.0,20.6135,20.6344,20.5996,20.6066,194900.0
2009-11-12 13:10:00,29.62,29.66,29.61,29.65,110500.0,20.6135,20.6414,20.6066,20.6344,110500.0
2009-11-12 13:15:00,29.65,29.76,29.64,29.75,323600.0,20.6344,20.711,20.6274,20.704,323600.0
2009-11-12 13:20:00,29.76,29.76,29.66,29.72,185500.0,20.711,20.711,20.6414,20.6831,185500.0
2009-11-12 13:25:00,29.72,29.74,29.69,29.74,324500.0,20.6831,20.697,20.6622,20.697,324500.0
2009-11-12 13:30:00,29.74,29.8,29.73,29.75,250700.0,20.697,20.7388,20.6901,20.704,250700.0
2009-11-12 13:35:00,29.75,29.81,29.75,29.81,228400.0,20.704,20.7458,20.704,20.7458,228400.0
2009-11-12 13:40:00,29.8,29.8,29.75,29.8,208700.0,20.7388,20.7388,20.704,20.7388,208700.0
2009-11-12 13:45:00,29.8,29.8,29.76,29.77,183900.0,20.7388,20.7388,20.711,20.7179,183900.0
2009-11-12 13:50:00,29.76,29.78,29.75,29.76,100500.0,20.711,20.7249,20.704,20.711,100500.0
2009-11-12 13:55:00,29.77,29.77,29.75,29.77,106400.0,20.7179,20.7179,20.704,20.7179,106400.0
2009-11-12 14:00:00,29.76,29.77,29.74,29.77,308500.0,20.711,20.7179,20.697,20.7179,308500.0
2009-11-12 14:05:00,29.77,29.8,29.74,29.75,309000.0,20.7179,20.7388,20.697,20.704,309000.0
2009-11-12 14:10:00,29.75,29.76,29.73,29.76,139000.0,20.704,20.711,20.6901,20.711,139000.0
2009-11-12 14:15:00,29.76,29.77,29.74,29.76,71400.0,20.711,20.7179,20.697,20.711,71400.0
2009-11-12 14:20:00,29.75,29.78,29.74,29.77,156700.0,20.704,20.7249,20.697,20.7179,156700.0
2009-11-12 14:25:00,29.78,29.83,29.77,29.8,258400.0,20.7249,20.7597,20.7179,20.7388,258400.0
2009-11-12 14:30:00,29.79,29.8,29.74,29.75,198000.0,20.7318,20.7388,20.697,20.704,198000.0
2009-11-12 14:35:00,29.75,29.85,29.72,29.85,529700.0,20.704,20.7736,20.6831,20.7736,529700.0
2009-11-12 14:40:00,29.85,29.86,29.77,29.78,142400.0,20.7736,20.7805,20.7179,20.7249,142400.0
2009-11-12 14:45:00,29.78,29.79,29.75,29.76,211500.0,20.7249,20.7318,20.704,20.711,211500.0
2009-11-12 14:50:00,29.76,29.77,29.73,29.73,157800.0,20.711,20.7179,20.6901,20.6901,157800.0
2009-11-12 14:55:00,29.73,29.74,29.66,29.66,246900.0,20.6901,20.697,20.6414,20.6414,246900.0
2009-11-12 15:00:00,29.66,29.67,29.6,29.61,207200.0,20.6414,20.6483,20.5996,20.6066,207200.0
2009-11-12 15:05:00,29.61,29.64,29.6,29.64,241600.0,20.6066,20.6274,20.5996,20.6274,241600.0
2009-11-12 15:10:00,29.65,29.69,29.64,29.65,416500.0,20.6344,20.6622,20.6274,20.6344,416500.0
2009-11-12 15:15:00,29.65,29.69,29.63,29.65,238800.0,20.6344,20.6622,20.6205,20.6344,238800.0
2009-11-12 15:20:00,29.66,29.66,29.58,29.61,297800.0,20.6414,20.6414,20.5857,20.6066,297800.0
2009-11-12 15:25:00,29.61,29.65,29.6,29.6,180100.0,20.6066,20.6344,20.5996,20.5996,180100.0
2009-11-12 15:30:00,29.61,29.65,29.6,29.63,326000.0,20.6066,20.6344,20.5996,20.6205,326000.0
2009-11-12 15:35:00,29.64,29.67,29.63,29.64,283300.0,20.6274,20.6483,20.6205,20.6274,283300.0
2009-11-12 15:40:00,29.64,29.67,29.61,29.63,397300.0,20.6274,20.6483,20.6066,20.6205,397300.0
2009-11-12 15:45:00,29.63,29.64,29.61,29.61,306000.0,20.6205,20.6274,20.6066,20.6066,306000.0
2009-11-12 15:50:00,29.62,29.63,29.6,29.63,475100.0,20.6135,20.6205,20.5996,20.6205,475100.0
2009-11-12 15:55:00,29.63,29.69,29.62,29.67,560000.0,20.6205,20.6622,20.6135,20.6483,560000.0
2009-11-13 09:30:00,29.86,30.0,29.85,29.89,305700.0,20.7805,20.878,20.7736,20.8014,305700.0
2009-11-13 09:35:00,29.89,29.92,29.82,29.85,188100.0,20.8014,20.8223,20.7527,20.7736,188100.0
2009-11-13 09:40:00,29.85,29.89,29.82,29.87,146800.0,20.7736,20.8014,20.7527,20.7875,146800.0
2009-11-13 09:45:00,29.87,29.89,29.84,29.85,173000.0,20.7875,20.8014,20.7666,20.7736,173000.0
2009-11-13 09:50:00,29.85,30.0,29.85,29.95,304800.0,20.7736,20.878,20.7736,20.8432,304800.0
2009-11-13 09:55:00,29.94,29.99,29.86,29.97,462900.0,20.8362,20.871,20.7805,20.8571,462900.0
2009-11-13 10:00:00,29.97,30.02,29.89,30.0,355800.0,20.8571,20.8919,20.8014,20.878,355800.0
2009-11-13 10:05:00,29.99,30.05,29.97,30.02,319900.0,20.871,20.9128,20.8571,20.8919,319900.0
2009-11-13 10:10:00,30.0,30.07,30.0,30.02,235300.0,20.878,20.9267,20.878,20.8919,235300.0
2009-11-13 10:15:00,30.01,30.1,30.0,30.03,357700.0,20.8849,20.9476,20.878,20.8989,357700.0
2009-11-13 10:20:00,30.03,30.15,30.02,30.12,295900.0,20.8989,20.9824,20.8919,20.9615,295900.0
2009-11-13 10:25:00,30.12,30.14,30.05,30.07,244400.0,20.9615,20.9754,20.9128,20.9267,244400.0
2009-11-13 10:30:00,30.06,30.15,30.06,30.15,235500.0,20.9197,20.9824,20.9197,20.9824,235500.0
2009-11-13 10:35:00,30.14,30.29,30.14,30.24,460300.0,20.9754,21.0798,20.9754,21.045,460300.0
2009-11-13 10:40:00,30.25,30.3,30.23,30.27,268100.0,21.052,21.0868,21.038,21.0659,268100.0
2009-11-13 10:45:00,30.27,30.38,30.27,30.3,412700.0,21.0659,21.1424,21.0659,21.0868,412700.0
2009-11-13 10:50:00,30.31,30.33,30.25,30.32,165400.0,21.0937,21.1076,21.052,21.1007,165400.0
2009-11-13 10:55:00,30.32,30.33,30.27,30.29,469300.0,21.1007,21.1076,21.0659,21.0798,469300.0
2009-11-13 11:00:00,30.28,30.3,30.21,30.24,295100.0,21.0728,21.0868,21.0241,21.045,295100.0
2009-11-13 11:05:00,30.24,30.28,30.21,30.27,118800.0,21.045,21.0728,21.0241,21.0659,118800.0
2009-11-13 11:10:00,30.27,30.27,30.22,30.22,85600.0,21.0659,21.0659,21.0311,21.0311,85600.0
2009-11-13 11:15:00,30.23,30.25,30.21,30.23,102400.0,21.038,21.052,21.0241,21.038,102400.0
2009-11-13 11:20:00,30.22,30.23,30.2,30.22,106400.0,21.0311,21.038,21.0172,21.0311,106400.0
2009-11-13 11:25:00,30.22,30.22,30.14,30.14,179100.0,21.0311,21.0311,20.9754,20.9754,179100.0
2009-11-13 11:30:00,30.14,30.2,30.1,30.11,250600.0,20.9754,21.0172,20.9476,20.9545,250600.0
2009-11-13 11:35:00,30.1,30.18,30.1,30.15,192800.0,20.9476,21.0032,20.9476,20.9824,192800.0
2009-11-13 11:40:00,30.14,30.17,30.08,30.09,205400.0,20.9754,20.9963,20.9337,20.9406,205400.0
2009-11-13 11:45:00,30.09,30.1,30.05,30.06,105300.0,20.9406,20.9476,20.9128,20.9197,105300.0
2009-11-13 11:50:00,30.06,30.07,30.02,30.02,177400.0,20.9197,20.9267,20.8919,20.8919,177400.0
2009-11-13 11:55:00,30.02,30.03,29.96,29.96,194900.0,20.8919,20.8989,20.8501,20.8501,194900.0
2009-11-13 12:00:00,29.96,30.0,29.96,29.96,196400.0,20.8501,20.878,20.8501,20.8501,196400.0
2009-11-13 12:05:00,29.97,29.97,29.91,29.97,233600.0,20.8571,20.8571,20.8153,20.8571,233600.0
2009-11-13 12:10:00,29.97,30.03,29.95,30.0,196000.0,20.8571,20.8989,20.8432,20.878,196000.0
2009-11-13 12:15:00,30.01,30.07,30.0,30.05,131900.0,20.8849,20.9267,20.878,20.9128,131900.0
2009-11-13 12:20:00,30.06,30.07,30.02,30.04,121000.0,20.9197,20.9267,20.8919,20.9058,121000.0
2009-11-13 12:25:00,30.04,30.1,30.03,30.1,105000.0,20.9058,20.9476,20.8989,20.9476,105000.0
2009-11-13 12:30:00,30.1,30.12,30.09,30.1,149000.0,20.9476,20.9615,20.9406,20.9476,149000.0
2009-11-13 12:35:00,30.1,30.1,30.01,30.02,306400.0,20.9476,20.9476,20.8849,20.8919,306400.0
2009-11-13 12:40:00,30.03,30.03,29.97,30.01,125300.0,20.8989,20.8989,20.8571,20.8849,125300.0
2009-11-13 12:45:00,30.02,30.05,30.0,30.0,71200.0,20.8919,20.9128,20.878,20.878,71200.0
2009-11-13 12:50:00,30.0,30.03,30.0,30.01,81000.0,20.878,20.8989,20.878,20.8849,81000.0
2009-11-13 12:55:00,30.02,30.07,30.01,30.07,95400.0,20.8919,20.9267,20.8849,20.9267,95400.0
2009-11-13 13:00:00,30.05,30.06,30.03,30.04,65200.0,20.9128,20.9197,20.8989,20.9058,65200.0
2009-11-13 13:05:00,30.05,30.09,30.04,30.09,100900.0,20.9128,20.9406,20.9058,20.9406,100900.0
2009-11-13 13:10:00,30.08,30.08,30.06,30.07,80300.0,20.9337,20.9337,20.9197,20.9267,80300.0
2009-11-13 13:15:00,30.06,30.08,30.06,30.08,105400.0,20.9197,20.9337,20.9197,20.9337,105400.0
2009-11-13 13:20:00,30.08,30.12,30.06,30.1,118800.0,20.9337,20.9615,20.9197,20.9476,118800.0
2009-11-13 13:25:00,30.1,30.12,30.09,30.11,84500.0,20.9476,20.9615,20.9406,20.9545,84500.0
2009-11-13 13:30:00,30.12,30.14,30.1,30.14,90800.0,20.9615,20.9754,20.9476,20.9754,90800.0
2009-11-13 13:35:00,30.14,30.15,30.1,30.1,89900.0,20.9754,20.9824,20.9476,20.9476,89900.0
2009-11-13 13:40:00,30.11,30.11,30.07,30.07,75100.0,20.9545,20.9545,20.9267,20.9267,75100.0
2009-11-13 13:45:00,30.08,30.08,30.04,30.04,65700.0,20.9337,20.9337,20.9058,20.9058,65700.0
2009-11-13 13:50:00,30.04,30.05,30.03,30.05,156200.0,20.9058,20.9128,20.8989,20.9128,156200.0
2009-11-13 13:55:00,30.05,30.05,30.02,30.02,129800.0,20.9128,20.9128,20.8919,20.8919,129800.0
2009-11-13 14:00:00,30.03,30.03,30.01,30.03,125500.0,20.8989,20.8989,20.8849,20.8989,125500.0
2009-11-13 14:05:00,30.02,30.03,29.97,29.98,165000.0,20.8919,20.8989,20.8571,20.8641,165000.0
2009-11-13 14:10:00,29.98,29.99,29.95,29.99,139700.0,20.8641,20.871,20.8432,20.871,139700.0
2009-11-13 14:15:00,29.99,30.01,29.97,29.98,132100.0,20.871,20.8849,20.8571,20.8641,132100.0
2009-11-13 14:20:00,29.99,30.02,29.99,30.01,195700.0,20.871,20.8919,20.871,20.8849,195700.0
2009-11-13 14:25:00,30.01,30.03,30.0,30.03,175400.0,20.8849,20.8989,20.878,20.8989,175400.0
2009-11-13 14:30:00,30.03,30.11,30.02,30.09,489500.0,20.8989,20.9545,20.8919,20.9406,489500.0
2009-11-13 14:35:00,30.09,30.13,30.09,30.13,231900.0,20.9406,20.9685,20.9406,20.9685,231900.0
2009-11-13 14:40:00,30.13,30.19,30.12,30.18,318200.0,20.9685,21.0102,20.9615,21.0032,318200.0
2009-11-13 14:45:00,30.17,30.18,30.1,30.1,243800.0,20.9963,21.0032,20.9476,20.9476,243800.0
2009-11-13 14:50:00,30.1,30.18,30.1,30.12,423400.0,20.9476,21.0032,20.9476,20.9615,423400.0
2009-11-13 14:55:00,30.12,30.13,30.09,30.09,300600.0,20.9615,20.9685,20.9406,20.9406,300600.0
2009-11-13 15:00:00,30.1,30.11,30.07,30.1,351000.0,20.9476,20.9545,20.9267,20.9476,351000.0
2009-11-13 15:05:00,30.11,30.15,30.1,30.15,249600.0,20.9545,20.9824,20.9476,20.9824,249600.0
2009-11-13 15:10:00,30.15,30.19,30.14,30.18,359900.0,20.9824,21.0102,20.9754,21.0032,359900.0
2009-11-13 15:15:00,30.19,30.23,30.17,30.21,171400.0,21.0102,21.038,20.9963,21.0241,171400.0
2009-11-13 15:20:00,30.21,30.24,30.17,30.19,427200.0,21.0241,21.045,20.9963,21.0102,427200.0
2009-11-13 15:25:00,30.19,30.21,30.16,30.18,140700.0,21.0102,21.0241,20.9893,21.0032,140700.0
2009-11-13 15:30:00,30.19,30.25,30.18,30.25,196000.0,21.0102,21.052,21.0032,21.052,196000.0
2009-11-13 15:35:00,30.25,30.26,30.17,30.18,275000.0,21.052,21.0589,20.9963,21.0032,275000.0
2009-11-13 15:40:00,30.18,30.21,30.16,30.2,289000.0,21.0032,21.0241,20.9893,21.0172,289000.0
2009-11-13 15:45:00,30.2,30.23,30.18,30.23,436100.0,21.0172,21.038,21.0032,21.038,436100.0
2009-11-13 15:50:00,30.22,30.28,30.21,30.25,707300.0,21.0311,21.0728,21.0241,21.052,707300.0
2009-11-13 15:55:00,30.25,30.27,30.23,30.25,775200.0,21.052,21.0659,21.038,21.052,775200.0
2009-11-16 09:30:00,30.53,30.62,30.36,30.43,378500.0,21.2468,21.3095,21.1285,21.1772,378500.0
2009-11-16 09:35:00,30.43,30.51,30.42,30.47,410600.0,21.1772,21.2329,21.1703,21.2051,410600.0
2009-11-16 09:40:00,30.47,30.57,30.46,30.5,283200.0,21.2051,21.2747,21.1981,21.2259,283200.0
2009-11-16 09:45:00,30.5,30.51,30.45,30.5,215300.0,21.2259,21.2329,21.1911,21.2259,215300.0
2009-11-16 09:50:00,30.5,30.53,30.49,30.51,253900.0,21.2259,21.2468,21.219,21.2329,253900.0
2009-11-16 09:55:00,30.51,30.53,30.5,30.51,286000.0,21.2329,21.2468,21.2259,21.2329,286000.0
2009-11-16 10:00:00,30.52,30.55,30.5,30.54,230000.0,21.2399,21.2607,21.2259,21.2538,230000.0
2009-11-16 10:05:00,30.53,30.61,30.53,30.61,344300.0,21.2468,21.3025,21.2468,21.3025,344300.0
2009-11-16 10:10:00,30.61,30.62,30.57,30.57,249800.0,21.3025,21.3095,21.2747,21.2747,249800.0
2009-11-16 10:15:00,30.57,30.6,30.57,30.57,264000.0,21.2747,21.2955,21.2747,21.2747,264000.0
2009-11-16 10:20:00,30.58,30.58,30.53,30.57,164100.0,21.2816,21.2816,21.2468,21.2747,164100.0
2009-11-16 10:25:00,30.57,30.67,30.57,30.65,268000.0,21.2747,21.3443,21.2747,21.3303,268000.0
2009-11-16 10:30:00,30.64,30.68,30.59,30.63,280300.0,21.3234,21.3512,21.2886,21.3164,280300.0
2009-11-16 10:35:00,30.64,30.64,30.59,30.62,120400.0,21.3234,21.3234,21.2886,21.3095,120400.0
2009-11-16 10:40:00,30.63,30.67,30.62,30.65,152400.0,21.3164,21.3443,21.3095,21.3303,152400.0
2009-11-16 10:45:00,30.65,30.69,30.63,30.69,151300.0,21.3303,21.3582,21.3164,21.3582,151300.0
2009-11-16 10:50:00,30.68,30.7,30.61,30.66,361500.0,21.3512,21.3651,21.3025,21.3373,361500.0
2009-11-16 10:55:00,30.67,30.7,30.65,30.69,175000.0,21.3443,21.3651,21.3303,21.3582,175000.0
2009-11-16 11:00:00,30.7,30.7,30.65,30.65,161900.0,21.3651,21.3651,21.3303,21.3303,161900.0
2009-11-16 11:05:00,30.66,30.66,30.59,30.6,155200.0,21.3373,21.3373,21.2886,21.2955,155200.0
2009-11-16 11:10:00,30.59,30.62,30.56,30.6,226800.0,21.2886,21.3095,21.2677,21.2955,226800.0
2009-11-16 11:15:00,30.6,30.62,30.59,30.61,168900.0,21.2955,21.3095,21.2886,21.3025,168900.0
2009-11-16 11:20:00,30.62,30.62,30.57,30.59,288700.0,21.3095,21.3095,21.2747,21.2886,288700.0
2009-11-16 11:25:00,30.59,30.6,30.57,30.59,273400.0,21.2886,21.2955,21.2747,21.2886,273400.0
2009-11-16 11:30:00,30.6,30.68,30.59,30.63,388600.0,21.2955,21.3512,21.2886,21.3164,388600.0
2009-11-16 11:35:00,30.63,30.68,30.63,30.68,90400.0,21.3164,21.3512,21.3164,21.3512,90400.0
2009-11-16 11:40:00,30.67,30.7,30.67,30.69,105700.0,21.3443,21.3651,21.3443,21.3582,105700.0
2009-11-16 11:45:00,30.69,30.7,30.65,30.66,139600.0,21.3582,21.3651,21.3303,21.3373,139600.0
2009-11-16 11:50:00,30.66,30.66,30.61,30.62,87900.0,21.3373,21.3373,21.3025,21.3095,87900.0
2009-11-16 11:55:00,30.62,30.63,30.59,30.61,95900.0,21.3095,21.3164,21.2886,21.3025,95900.0
2009-11-16 12:00:00,30.6,30.62,30.56,30.56,226900.0,21.2955,21.3095,21.2677,21.2677,226900.0
2009-11-16 12:05:00,30.56,30.57,30.51,30.54,273300.0,21.2677,21.2747,21.2329,21.2538,273300.0
2009-11-16 12:10:00,30.54,30.54,30.5,30.53,121700.0,21.2538,21.2538,21.2259,21.2468,121700.0
2009-11-16 12:15:00,30.53,30.54,30.47,30.47,281100.0,21.2468,21.2538,21.2051,21.2051,281100.0
2009-11-16 12:20:00,30.47,30.5,30.44,30.45,146200.0,21.2051,21.2259,21.1842,21.1911,146200.0
2009-11-16 12:25:00,30.44,30.51,30.44,30.49,134600.0,21.1842,21.2329,21.1842,21.219,134600.0
2009-11-16 12:30:00,30.5,30.5,30.43,30.44,141100.0,21.2259,21.2259,21.1772,21.1842,141100.0
2009-11-16 12:35:00,30.44,30.44,30.39,30.4,256500.0,21.1842,21.1842,21.1494,21.1564,256500.0
2009-11-16 12:40:00,30.4,30.48,30.39,30.45,237400.0,21.1564,21.212,21.1494,21.1911,237400.0
2009-11-16 12:45:00,30.46,30.47,30.43,30.44,116400.0,21.1981,21.2051,21.1772,21.1842,116400.0
2009-11-16 12:50:00,30.44,30.47,30.42,30.46,86300.0,21.1842,21.2051,21.1703,21.1981,86300.0
2009-11-16 12:55:00,30.47,30.5,30.47,30.49,108500.0,21.2051,21.2259,21.2051,21.219,108500.0
2009-11-16 13:00:00,30.5,30.53,30.49,30.49,172300.0,21.2259,21.2468,21.219,21.219,172300.0
2009-11-16 13:05:00,30.49,30.5,30.45,30.46,110700.0,21.219,21.2259,21.1911,21.1981,110700.0
2009-11-16 13:10:00,30.46,30.46,30.43,30.43,82400.0,21.1981,21.1981,21.1772,21.1772,82400.0
2009-11-16 13:15:00,30.43,30.44,30.32,30.32,276600.0,21.1772,21.1842,21.1007,21.1007,276600.0
2009-11-16 13:20:00,30.32,30.33,30.27,30.29,125000.0,21.1007,21.1076,21.0659,21.0798,125000.0
2009-11-16 13:25:00,30.29,30.31,30.29,30.3,100400.0,21.0798,21.0937,21.0798,21.0868,100400.0
2009-11-16 13:30:00,30.29,30.38,30.29,30.38,196700.0,21.0798,21.1424,21.0798,21.1424,196700.0
2009-11-16 13:35:00,30.37,30.44,30.37,30.4,114700.0,21.1355,21.1842,21.1355,21.1564,114700.0
2009-11-16 13:40:00,30.4,30.41,30.36,30.4,101000.0,21.1564,21.1633,21.1285,21.1564,101000.0
2009-11-16 13:45:00,30.4,30.42,30.39,30.41,128700.0,21.1564,21.1703,21.1494,21.1633,128700.0
2009-11-16 13:50:00,30.42,30.44,30.4,30.43,100500.0,21.1703,21.1842,21.1564,21.1772,100500.0
2009-11-16 13:55:00,30.43,30.45,30.43,30.45,82200.0,21.1772,21.1911,21.1772,21.1911,82200.0
2009-11-16 14:00:00,30.46,30.51,30.45,30.49,148400.0,21.1981,21.2329,21.1911,21.219,148400.0
2009-11-16 14:05:00,30.49,30.5,30.49,30.49,110800.0,21.219,21.2259,21.219,21.219,110800.0
2009-11-16 14:10:00,30.5,30.5,30.45,30.45,166200.0,21.2259,21.2259,21.1911,21.1911,166200.0
2009-11-16 14:15:00,30.45,30.47,30.43,30.43,133300.0,21.1911,21.2051,21.1772,21.1772,133300.0
2009-11-16 14:20:00,30.43,30.44,30.42,30.42,64100.0,21.1772,21.1842,21.1703,21.1703,64100.0
2009-11-16 14:25:00,30.43,30.43,30.4,30.4,148200.0,21.1772,21.1772,21.1564,21.1564,148200.0
2009-11-16 14:30:00,30.41,30.47,30.4,30.46,229500.0,21.1633,21.2051,21.1564,21.1981,229500.0
2009-11-16 14:35:00,30.46,30.48,30.42,30.44,308200.0,21.1981,21.212,21.1703,21.1842,308200.0
2009-11-16 14:40:00,30.43,30.47,30.42,30.47,129800.0,21.1772,21.2051,21.1703,21.2051,129800.0
2009-11-16 14:45:00,30.47,30.52,30.46,30.47,153300.0,21.2051,21.2399,21.1981,21.2051,153300.0
2009-11-16 14:50:00,30.47,30.48,30.43,30.45,157800.0,21.2051,21.212,21.1772,21.1911,157800.0
2009-11-16 14:55:00,30.45,30.47,30.45,30.46,146100.0,21.1911,21.2051,21.1911,21.1981,146100.0
2009-11-16 15:00:00,30.45,30.46,30.38,30.4,193500.0,21.1911,21.1981,21.1424,21.1564,193500.0
2009-11-16 15:05:00,30.38,30.42,30.38,30.38,141200.0,21.1424,21.1703,21.1424,21.1424,141200.0
2009-11-16 15:10:00,30.38,30.38,30.35,30.35,139100.0,21.1424,21.1424,21.1216,21.1216,139100.0
2009-11-16 15:15:00,30.35,30.38,30.31,30.32,260600.0,21.1216,21.1424,21.0937,21.1007,260600.0
2009-11-16 15:20:00,30.32,30.35,30.3,30.31,187300.0,21.1007,21.1216,21.0868,21.0937,187300.0
2009-11-16 15:25:00,30.31,30.32,30.25,30.27,209900.0,21.0937,21.1007,21.052,21.0659,209900.0
2009-11-16 15:30:00,30.27,30.27,30.18,30.2,539400.0,21.0659,21.0659,21.0032,21.0172,539400.0
2009-11-16 15:35:00,30.2,30.21,30.18,30.18,268000.0,21.0172,21.0241,21.0032,21.0032,268000.0
2009-11-16 15:40:00,30.19,30.19,30.09,30.09,475000.0,21.0102,21.0102,20.9406,20.9406,475000.0
2009-11-16 15:45:00,30.1,30.14,30.08,30.08,391300.0,20.9476,20.9754,20.9337,20.9337,391300.0
2009-11-16 15:50:00,30.08,30.18,30.08,30.17,564500.0,20.9337,21.0032,20.9337,20.9963,564500.0
2009-11-16 15:55:00,30.18,30.21,30.15,30.2,1023800.0,21.0032,21.0241,20.9824,21.0172,1023800.0
2009-11-17 09:30:00,30.16,30.19,30.06,30.07,272400.0,20.9893,21.0102,20.9197,20.9267,272400.0
2009-11-17 09:35:00,30.07,30.38,30.06,30.24,343100.0,20.9267,21.1424,20.9197,21.045,343100.0
2009-11-17 09:40:00,30.24,30.33,30.18,30.26,207300.0,21.045,21.1076,21.0032,21.0589,207300.0
2009-11-17 09:45:00,30.26,30.33,30.24,30.32,280400.0,21.0589,21.1076,21.045,21.1007,280400.0
2009-11-17 09:50:00,30.31,30.37,30.29,30.3,311800.0,21.0937,21.1355,21.0798,21.0868,311800.0
2009-11-17 09:55:00,30.28,30.31,30.23,30.25,222200.0,21.0728,21.0937,21.038,21.052,222200.0
2009-11-17 10:00:00,30.25,30.29,30.18,30.22,423500.0,21.052,21.0798,21.0032,21.0311,423500.0
2009-11-17 10:05:00,30.22,30.25,30.14,30.24,297500.0,21.0311,21.052,20.9754,21.045,297500.0
2009-11-17 10:10:00,30.24,30.26,30.17,30.2,171300.0,21.045,21.0589,20.9963,21.0172,171300.0
2009-11-17 10:15:00,30.2,30.2,30.17,30.19,164600.0,21.0172,21.0172,20.9963,21.0102,164600.0
2009-11-17 10:20:00,30.19,30.26,30.19,30.21,348100.0,21.0102,21.0589,21.0102,21.0241,348100.0
2009-11-17 10:25:00,30.22,30.28,30.2,30.27,234800.0,21.0311,21.0728,21.0172,21.0659,234800.0
2009-11-17 10:30:00,30.28,30.28,30.24,30.27,121700.0,21.0728,21.0728,21.045,21.0659,121700.0
2009-11-17 10:35:00,30.26,30.28,30.23,30.25,135700.0,21.0589,21.0728,21.038,21.052,135700.0
2009-11-17 10:40:00,30.24,30.26,30.17,30.21,256700.0,21.045,21.0589,20.9963,21.0241,256700.0
2009-11-17 10:45:00,30.2,30.22,30.12,30.16,205400.0,21.0172,21.0311,20.9615,20.9893,205400.0
2009-11-17 10:50:00,30.16,30.19,30.11,30.18,151900.0,20.9893,21.0102,20.9545,21.0032,151900.0
2009-11-17 10:55:00,30.18,30.23,30.16,30.21,111100.0,21.0032,21.038,20.9893,21.0241,111100.0
2009-11-17 11:00:00,30.2,30.28,30.15,30.17,338600.0,21.0172,21.0728,20.9824,20.9963,338600.0
2009-11-17 11:05:00,30.17,30.18,30.11,30.12,197800.0,20.9963,21.0032,20.9545,20.9615,197800.0
2009-11-17 11:10:00,30.12,30.12,30.05,30.05,249300.0,20.9615,20.9615,20.9128,20.9128,249300.0
2009-11-17 11:15:00,30.05,30.06,30.0,30.03,345100.0,20.9128,20.9197,20.878,20.8989,345100.0
2009-11-17 11:20:00,30.03,30.08,30.03,30.07,152300.0,20.8989,20.9337,20.8989,20.9267,152300.0
2009-11-17 11:25:00,30.07,30.13,30.06,30.1,118600.0,20.9267,20.9685,20.9197,20.9476,118600.0
2009-11-17 11:30:00,30.1,30.12,30.09,30.09,152100.0,20.9476,20.9615,20.9406,20.9406,152100.0
2009-11-17 11:35:00,30.1,30.17,30.06,30.17,167400.0,20.9476,20.9963,20.9197,20.9963,167400.0
2009-11-17 11:40:00,30.15,30.15,30.09,30.11,117400.0,20.9824,20.9824,20.9406,20.9545,117400.0
2009-11-17 11:45:00,30.11,30.16,30.11,30.16,77500.0,20.9545,20.9893,20.9545,20.9893,77500.0
2009-11-17 11:50:00,30.15,30.2,30.12,30.16,130300.0,20.9824,21.0172,20.9615,20.9893,130300.0
2009-11-17 11:55:00,30.16,30.23,30.16,30.2,64400.0,20.9893,21.038,20.9893,21.0172,64400.0
2009-11-17 12:00:00,30.2,30.21,30.17,30.19,124100.0,21.0172,21.0241,20.9963,21.0102,124100.0
2009-11-17 12:05:00,30.19,30.2,30.14,30.15,115700.0,21.0102,21.0172,20.9754,20.9824,115700.0
2009-11-17 12:10:00,30.16,30.2,30.14,30.17,160600.0,20.9893,21.0172,20.9754,20.9963,160600.0
2009-11-17 12:15:00,30.17,30.19,30.15,30.19,184300.0,20.9963,21.0102,20.9824,21.0102,184300.0
2009-11-17 12:20:00,30.19,30.21,30.18,30.19,83700.0,21.0102,21.0241,21.0032,21.0102,83700.0
2009-11-17 12:25:00,30.19,30.2,30.16,30.17,81900.0,21.0102,21.0172,20.9893,20.9963,81900.0
2009-11-17 12:30:00,30.18,30.21,30.17,30.21,129500.0,21.0032,21.0241,20.9963,21.0241,129500.0
2009-11-17 12:35:00,30.21,30.23,30.18,30.23,182600.0,21.0241,21.038,21.0032,21.038,182600.0
2009-11-17 12:40:00,30.23,30.25,30.22,30.25,67400.0,21.038,21.052,21.0311,21.052,67400.0
2009-11-17 12:45:00,30.25,30.26,30.22,30.22,112200.0,21.052,21.0589,21.0311,21.0311,112200.0
2009-11-17 12:50:00,30.22,30.23,30.2,30.22,76800.0,21.0311,21.038,21.0172,21.0311,76800.0
2009-11-17 12:55:00,30.22,30.24,30.21,30.23,62900.0,21.0311,21.045,21.0241,21.038,62900.0
2009-11-17 13:00:00,30.22,30.25,30.18,30.2,190500.0,21.0311,21.052,21.0032,21.0172,190500.0
2009-11-17 13:05:00,30.21,30.23,30.19,30.22,67700.0,21.0241,21.038,21.0102,21.0311,67700.0
2009-11-17 13:10:00,30.22,30.3,30.21,30.28,93800.0,21.0311,21.0868,21.0241,21.0728,93800.0
2009-11-17 13:15:00,30.28,30.33,30.26,30.32,100700.0,21.0728,21.1076,21.0589,21.1007,100700.0
2009-11-17 13:20:00,30.33,30.33,30.27,30.27,49500.0,21.1076,21.1076,21.0659,21.0659,49500.0
2009-11-17 13:25:00,30.28,30.28,30.21,30.22,51900.0,21.0728,21.0728,21.0241,21.0311,51900.0
2009-11-17 13:30:00,30.22,30.25,30.21,30.23,51600.0,21.0311,21.052,21.0241,21.038,51600.0
2009-11-17 13:35:00,30.25,30.26,30.2,30.21,125300.0,21.052,21.0589,21.0172,21.0241,125300.0
2009-11-17 13:40:00,30.22,30.31,30.21,30.3,76400.0,21.0311,21.0937,21.0241,21.0868,76400.0
2009-11-17 13:45:00,30.3,30.33,30.26,30.33,114300.0,21.0868,21.1076,21.0589,21.1076,114300.0
2009-11-17 13:50:00,30.33,30.35,30.29,30.3,79800.0,21.1076,21.1216,21.0798,21.0868,79800.0
2009-11-17 13:55:00,30.31,30.31,30.24,30.24,151100.0,21.0937,21.0937,21.045,21.045,151100.0
2009-11-17 14:00:00,30.24,30.28,30.23,30.28,76600.0,21.045,21.0728,21.038,21.0728,76600.0
2009-11-17 14:05:00,30.27,30.28,30.24,30.24,123500.0,21.0659,21.0728,21.045,21.045,123500.0
2009-11-17 14:10:00,30.24,30.25,30.21,30.24,61200.0,21.045,21.052,21.0241,21.045,61200.0
2009-11-17 14:15:00,30.24,30.32,30.23,30.32,120000.0,21.045,21.1007,21.038,21.1007,120000.0
2009-11-17 14:20:00,30.32,30.34,30.32,30.33,123800.0,21.1007,21.1146,21.1007,21.1076,123800.0
2009-11-17 14:25:00,30.33,30.39,30.33,30.38,243600.0,21.1076,21.1494,21.1076,21.1424,243600.0
2009-11-17 14:30:00,30.38,30.39,30.34,30.38,132700.0,21.1424,21.1494,21.1146,21.1424,132700.0
2009-11-17 14:35:00,30.38,30.41,30.37,30.38,88500.0,21.1424,21.1633,21.1355,21.1424,88500.0
2009-11-17 14:40:00,30.38,30.4,30.37,30.37,88400.0,21.1424,21.1564,21.1355,21.1355,88400.0
2009-11-17 14:45:00,30.37,30.38,30.33,30.34,142900.0,21.1355,21.1424,21.1076,21.1146,142900.0
2009-11-17 14:50:00,30.34,30.35,30.28,30.3,101000.0,21.1146,21.1216,21.0728,21.0868,101000.0
2009-11-17 14:55:00,30.29,30.3,30.26,30.27,82300.0,21.0798,21.0868,21.0589,21.0659,82300.0
2009-11-17 15:00:00,30.27,30.29,30.27,30.27,83000.0,21.0659,21.0798,21.0659,21.0659,83000.0
2009-11-17 15:05:00,30.28,30.32,30.27,30.31,173900.0,21.0728,21.1007,21.0659,21.0937,173900.0
2009-11-17 15:10:00,30.3,30.35,30.3,30.35,67300.0,21.0868,21.1216,21.0868,21.1216,67300.0
2009-11-17 15:15:00,30.35,30.36,30.34,30.34,109500.0,21.1216,21.1285,21.1146,21.1146,109500.0
2009-11-17 15:20:00,30.35,30.4,30.34,30.4,96700.0,21.1216,21.1564,21.1146,21.1564,96700.0
2009-11-17 15:25:00,30.39,30.43,30.39,30.43,193800.0,21.1494,21.1772,21.1494,21.1772,193800.0
2009-11-17 15:30:00,30.43,30.48,30.42,30.45,212900.0,21.1772,21.212,21.1703,21.1911,212900.0
2009-11-17 15:35:00,30.44,30.45,30.37,30.37,159500.0,21.1842,21.1911,21.1355,21.1355,159500.0
2009-11-17 15:40:00,30.37,30.44,30.37,30.43,260900.0,21.1355,21.1842,21.1355,21.1772,260900.0
2009-11-17 15:45:00,30.44,30.5,30.43,30.5,275500.0,21.1842,21.2259,21.1772,21.2259,275500.0
2009-11-17 15:50:00,30.5,30.5,30.45,30.46,385300.0,21.2259,21.2259,21.1911,21.1981,385300.0
2009-11-17 15:55:00,30.45,30.46,30.41,30.42,574500.0,21.1911,21.1981,21.1633,21.1703,574500.0
2009-11-18 09:30:00,30.39,30.5,30.32,30.43,342400.0,21.1494,21.2259,21.1007,21.1772,342400.0
2009-11-18 09:35:00,30.43,30.44,30.26,30.32,500100.0,21.1772,21.1842,21.0589,21.1007,500100.0
2009-11-18 09:40:00,30.32,30.42,30.28,30.39,338700.0,21.1007,21.1703,21.0728,21.1494,338700.0
2009-11-18 09:45:00,30.38,30.42,30.33,30.37,307200.0,21.1424,21.1703,21.1076,21.1355,307200.0
2009-11-18 09:50:00,30.37,30.39,30.3,30.37,321200.0,21.1355,21.1494,21.0868,21.1355,321200.0
2009-11-18 09:55:00,30.36,30.38,30.3,30.36,561100.0,21.1285,21.1424,21.0868,21.1285,561100.0
2009-11-18 10:00:00,30.36,30.46,30.34,30.35,309000.0,21.1285,21.1981,21.1146,21.1216,309000.0
2009-11-18 10:05:00,30.35,30.4,30.34,30.36,373700.0,21.1216,21.1564,21.1146,21.1285,373700.0
2009-11-18 10:10:00,30.35,30.39,30.29,30.31,236800.0,21.1216,21.1494,21.0798,21.0937,236800.0
2009-11-18 10:15:00,30.32,30.34,30.25,30.27,569400.0,21.1007,21.1146,21.052,21.0659,569400.0
2009-11-18 10:20:00,30.27,30.29,30.21,30.26,431300.0,21.0659,21.0798,21.0241,21.0589,431300.0
2009-11-18 10:25:00,30.26,30.29,30.22,30.28,277700.0,21.0589,21.0798,21.0311,21.0728,277700.0
2009-11-18 10:30:00,30.27,30.37,30.25,30.34,207800.0,21.0659,21.1355,21.052,21.1146,207800.0
2009-11-18 10:35:00,30.34,30.4,30.33,30.38,279600.0,21.1146,21.1564,21.1076,21.1424,279600.0
2009-11-18 10:40:00,30.38,30.4,30.34,30.35,263300.0,21.1424,21.1564,21.1146,21.1216,263300.0
2009-11-18 10:45:00,30.34,30.41,30.34,30.38,258300.0,21.1146,21.1633,21.1146,21.1424,258300.0
2009-11-18 10:50:00,30.39,30.43,30.34,30.38,153500.0,21.1494,21.1772,21.1146,21.1424,153500.0
2009-11-18 10:55:00,30.39,30.45,30.38,30.43,166000.0,21.1494,21.1911,21.1424,21.1772,166000.0
2009-11-18 11:00:00,30.43,30.46,30.42,30.46,347800.0,21.1772,21.1981,21.1703,21.1981,347800.0
2009-11-18 11:05:00,30.45,30.49,30.41,30.44,227500.0,21.1911,21.219,21.1633,21.1842,227500.0
2009-11-18 11:10:00,30.45,30.46,30.41,30.43,275500.0,21.1911,21.1981,21.1633,21.1772,275500.0
2009-11-18 11:15:00,30.44,30.46,30.43,30.45,139200.0,21.1842,21.1981,21.1772,21.1911,139200.0
2009-11-18 11:20:00,30.46,30.47,30.44,30.47,169400.0,21.1981,21.2051,21.1842,21.2051,169400.0
2009-11-18 11:25:00,30.46,30.49,30.45,30.45,114200.0,21.1981,21.219,21.1911,21.1911,114200.0
2009-11-18 11:30:00,30.45,30.48,30.42,30.43,170200.0,21.1911,21.212,21.1703,21.1772,170200.0
2009-11-18 11:35:00,30.43,30.47,30.42,30.44,114500.0,21.1772,21.2051,21.1703,21.1842,114500.0
2009-11-18 11:40:00,30.44,30.47,30.44,30.45,100400.0,21.1842,21.2051,21.1842,21.1911,100400.0
2009-11-18 11:45:00,30.46,30.47,30.43,30.44,115000.0,21.1981,21.2051,21.1772,21.1842,115000.0
2009-11-18 11:50:00,30.45,30.45,30.43,30.43,86300.0,21.1911,21.1911,21.1772,21.1772,86300.0
2009-11-18 11:55:00,30.43,30.47,30.43,30.45,492300.0,21.1772,21.2051,21.1772,21.1911,492300.0
2009-11-18 12:00:00,30.47,30.48,30.45,30.48,91100.0,21.2051,21.212,21.1911,21.212,91100.0
2009-11-18 12:05:00,30.48,30.49,30.47,30.48,69000.0,21.212,21.219,21.2051,21.212,69000.0
2009-11-18 12:10:00,30.47,30.49,30.45,30.48,66700.0,21.2051,21.219,21.1911,21.212,66700.0
2009-11-18 12:15:00,30.49,30.51,30.47,30.51,73800.0,21.219,21.2329,21.2051,21.2329,73800.0
2009-11-18 12:20:00,30.51,30.57,30.5,30.56,269900.0,21.2329,21.2747,21.2259,21.2677,269900.0
2009-11-18 12:25:00,30.57,30.57,30.55,30.56,108700.0,21.2747,21.2747,21.2607,21.2677,108700.0
2009-11-18 12:30:00,30.55,30.58,30.52,30.56,124000.0,21.2607,21.2816,21.2399,21.2677,124000.0
2009-11-18 12:35:00,30.56,30.59,30.56,30.58,71400.0,21.2677,21.2886,21.2677,21.2816,71400.0
2009-11-18 12:40:00,30.59,30.63,30.58,30.61,194000.0,21.2886,21.3164,21.2816,21.3025,194000.0
2009-11-18 12:45:00,30.63,30.68,30.62,30.67,173300.0,21.3164,21.3512,21.3095,21.3443,173300.0
2009-11-18 12:50:00,30.67,30.68,30.59,30.61,164900.0,21.3443,21.3512,21.2886,21.3025,164900.0
2009-11-18 12:55:00,30.61,30.61,30.52,30.56,129200.0,21.3025,21.3025,21.2399,21.2677,129200.0
2009-11-18 13:00:00,30.56,30.56,30.49,30.5,240200.0,21.2677,21.2677,21.219,21.2259,240200.0
2009-11-18 13:05:00,30.51,30.51,30.49,30.5,67300.0,21.2329,21.2329,21.219,21.2259,67300.0
2009-11-18 13:10:00,30.49,30.51,30.45,30.47,158100.0,21.219,21.2329,21.1911,21.2051,158100.0
2009-11-18 13:15:00,30.48,30.49,30.45,30.48,82500.0,21.212,21.219,21.1911,21.212,82500.0
2009-11-18 13:20:00,30.48,30.5,30.46,30.48,91400.0,21.212,21.2259,21.1981,21.212,91400.0
2009-11-18 13:25:00,30.48,30.49,30.46,30.46,31800.0,21.212,21.219,21.1981,21.1981,31800.0
2009-11-18 13:30:00,30.47,30.52,30.46,30.49,104300.0,21.2051,21.2399,21.1981,21.219,104300.0
2009-11-18 13:35:00,30.48,30.51,30.48,30.5,173500.0,21.212,21.2329,21.212,21.2259,173500.0
2009-11-18 13:40:00,30.51,30.57,30.5,30.56,140500.0,21.2329,21.2747,21.2259,21.2677,140500.0
2009-11-18 13:45:00,30.55,30.56,30.54,30.55,63100.0,21.2607,21.2677,21.2538,21.2607,63100.0
2009-11-18 13:50:00,30.54,30.55,30.52,30.54,138300.0,21.2538,21.2607,21.2399,21.2538,138300.0
2009-11-18 13:55:00,30.54,30.54,30.51,30.52,78300.0,21.2538,21.2538,21.2329,21.2399,78300.0
2009-11-18 14:00:00,30.52,30.54,30.51,30.53,111900.0,21.2399,21.2538,21.2329,21.2468,111900.0
2009-11-18 14:05:00,30.52,30.57,30.52,30.54,110900.0,21.2399,21.2747,21.2399,21.2538,110900.0
2009-11-18 14:10:00,30.55,30.56,30.53,30.54,117200.0,21.2607,21.2677,21.2468,21.2538,117200.0
2009-11-18 14:15:00,30.53,30.55,30.5,30.52,226400.0,21.2468,21.2607,21.2259,21.2399,226400.0
2009-11-18 14:20:00,30.52,30.53,30.5,30.53,78400.0,21.2399,21.2468,21.2259,21.2468,78400.0
2009-11-18 14:25:00,30.53,30.58,30.52,30.57,258900.0,21.2468,21.2816,21.2399,21.2747,258900.0
2009-11-18 14:30:00,30.58,30.62,30.57,30.61,98700.0,21.2816,21.3095,21.2747,21.3025,98700.0
2009-11-18 14:35:00,30.62,30.66,30.61,30.65,81700.0,21.3095,21.3373,21.3025,21.3303,81700.0
2009-11-18 14:40:00,30.66,30.68,30.65,30.66,198300.0,21.3373,21.3512,21.3303,21.3373,198300.0
2009-11-18 14:45:00,30.66,30.66,30.61,30.65,121900.0,21.3373,21.3373,21.3025,21.3303,121900.0
2009-11-18 14:50:00,30.65,30.67,30.64,30.65,100900.0,21.3303,21.3443,21.3234,21.3303,100900.0
2009-11-18 14:55:00,30.65,30.66,30.61,30.63,121800.0,21.3303,21.3373,21.3025,21.3164,121800.0
2009-11-18 15:00:00,30.66,30.72,30.64,30.71,258800.0,21.3373,21.3791,21.3234,21.3721,258800.0
2009-11-18 15:05:00,30.71,30.75,30.7,30.71,214900.0,21.3721,21.3999,21.3651,21.3721,214900.0
2009-11-18 15:10:00,30.72,30.72,30.65,30.67,235400.0,21.3791,21.3791,21.3303,21.3443,235400.0
2009-11-18 15:15:00,30.67,30.7,30.66,30.7,124500.0,21.3443,21.3651,21.3373,21.3651,124500.0
2009-11-18 15:20:00,30.7,30.7,30.66,30.66,128500.0,21.3651,21.3651,21.3373,21.3373,128500.0
2009-11-18 15:25:00,30.66,30.69,30.63,30.65,196000.0,21.3373,21.3582,21.3164,21.3303,196000.0
2009-11-18 15:30:00,30.64,30.67,30.61,30.62,150100.0,21.3234,21.3443,21.3025,21.3095,150100.0
2009-11-18 15:35:00,30.61,30.62,30.55,30.59,358300.0,21.3025,21.3095,21.2607,21.2886,358300.0
2009-11-18 15:40:00,30.59,30.65,30.58,30.64,224400.0,21.2886,21.3303,21.2816,21.3234,224400.0
2009-11-18 15:45:00,30.65,30.7,30.6,30.68,407500.0,21.3303,21.3651,21.2955,21.3512,407500.0
2009-11-18 15:50:00,30.69,30.72,30.66,30.7,357600.0,21.3582,21.3791,21.3373,21.3651,357600.0
2009-11-18 15:55:00,30.69,30.72,30.66,30.66,426200.0,21.3582,21.3791,21.3373,21.3373,426200.0
2009-11-19 09:30:00,30.5,30.7,30.44,30.69,501400.0,21.2259,21.3651,21.1842,21.3582,501400.0
2009-11-19 09:35:00,30.69,30.79,30.67,30.78,523200.0,21.3582,21.4278,21.3443,21.4208,523200.0
2009-11-19 09:40:00,30.78,31.0,30.76,30.92,949700.0,21.4208,21.5739,21.4069,21.5182,949700.0
2009-11-19 09:45:00,30.92,30.92,30.77,30.84,785000.0,21.5182,21.5182,21.4138,21.4626,785000.0
2009-11-19 09:50:00,30.84,30.87,30.74,30.77,727700.0,21.4626,21.4834,21.393,21.4138,727700.0
2009-11-19 09:55:00,30.78,30.8,30.71,30.73,937700.0,21.4208,21.4347,21.3721,21.386,937700.0
2009-11-19 10:00:00,30.73,30.77,30.63,30.75,867600.0,21.386,21.4138,21.3164,21.3999,867600.0
2009-11-19 10:05:00,30.75,30.82,30.73,30.79,255000.0,21.3999,21.4486,21.386,21.4278,255000.0
2009-11-19 10:10:00,30.79,30.83,30.79,30.82,198100.0,21.4278,21.4556,21.4278,21.4486,198100.0
2009-11-19 10:15:00,30.83,30.92,30.82,30.84,294400.0,21.4556,21.5182,21.4486,21.4626,294400.0
2009-11-19 10:20:00,30.83,30.96,30.82,30.96,476000.0,21.4556,21.5461,21.4486,21.5461,476000.0
2009-11-19 10:25:00,30.96,31.04,30.93,31.0,614700.0,21.5461,21.6018,21.5252,21.5739,614700.0
2009-11-19 10:30:00,31.01,31.04,30.97,31.03,296400.0,21.5809,21.6018,21.553,21.5948,296400.0
2009-11-19 10:35:00,31.02,31.15,31.01,31.13,512800.0,21.5878,21.6783,21.5809,21.6644,512800.0
2009-11-19 10:40:00,31.13,31.18,31.08,31.14,402400.0,21.6644,21.6992,21.6296,21.6713,402400.0
2009-11-19 10:45:00,31.14,31.14,30.98,31.0,416100.0,21.6713,21.6713,21.56,21.5739,416100.0
2009-11-19 10:50:00,30.99,31.03,30.96,31.01,515200.0,21.567,21.5948,21.5461,21.5809,515200.0
2009-11-19 10:55:00,31.01,31.06,31.0,31.06,195100.0,21.5809,21.6157,21.5739,21.6157,195100.0
2009-11-19 11:00:00,31.06,31.07,31.02,31.05,343100.0,21.6157,21.6226,21.5878,21.6087,343100.0
2009-11-19 11:05:00,31.05,31.08,31.0,31.01,320600.0,21.6087,21.6296,21.5739,21.5809,320600.0
2009-11-19 11:10:00,31.02,31.05,31.0,31.05,173800.0,21.5878,21.6087,21.5739,21.6087,173800.0
2009-11-19 11:15:00,31.05,31.09,31.04,31.07,173100.0,21.6087,21.6365,21.6018,21.6226,173100.0
2009-11-19 11:20:00,31.07,31.17,31.06,31.12,283500.0,21.6226,21.6922,21.6157,21.6574,283500.0
2009-11-19 11:25:00,31.12,31.16,31.1,31.1,207200.0,21.6574,21.6853,21.6435,21.6435,207200.0
2009-11-19 11:30:00,31.1,31.15,31.1,31.15,214300.0,21.6435,21.6783,21.6435,21.6783,214300.0
2009-11-19 11:35:00,31.15,31.17,31.11,31.14,197400.0,21.6783,21.6922,21.6505,21.6713,197400.0
2009-11-19 11:40:00,31.14,31.2,31.13,31.2,178900.0,21.6713,21.7131,21.6644,21.7131,178900.0
2009-11-19 11:45:00,31.2,31.3,31.18,31.26,549500.0,21.7131,21.7827,21.6992,21.7549,549500.0
2009-11-19 11:50:00,31.26,31.33,31.23,31.32,229300.0,21.7549,21.8036,21.734,21.7966,229300.0
2009-11-19 11:55:00,31.33,31.4,31.33,31.39,218600.0,21.8036,21.8523,21.8036,21.8453,218600.0
2009-11-19 12:00:00,31.39,31.4,31.28,31.3,255200.0,21.8453,21.8523,21.7688,21.7827,255200.0
2009-11-19 12:05:00,31.28,31.29,31.23,31.25,202700.0,21.7688,21.7757,21.734,21.7479,202700.0
2009-11-19 12:10:00,31.25,31.25,31.16,31.2,243700.0,21.7479,21.7479,21.6853,21.7131,243700.0
2009-11-19 12:15:00,31.2,31.2,31.15,31.2,173200.0,21.7131,21.7131,21.6783,21.7131,173200.0
2009-11-19 12:20:00,31.2,31.23,31.18,31.19,155300.0,21.7131,21.734,21.6992,21.7061,155300.0
2009-11-19 12:25:00,31.2,31.27,31.19,31.27,143100.0,21.7131,21.7618,21.7061,21.7618,143100.0
2009-11-19 12:30:00,31.26,31.27,31.15,31.18,146600.0,21.7549,21.7618,21.6783,21.6992,146600.0
2009-11-19 12:35:00,31.18,31.19,31.16,31.17,68600.0,21.6992,21.7061,21.6853,21.6922,68600.0
2009-11-19 12:40:00,31.16,31.18,31.12,31.15,138100.0,21.6853,21.6992,21.6574,21.6783,138100.0
2009-11-19 12:45:00,31.15,31.17,31.13,31.15,199900.0,21.6783,21.6922,21.6644,21.6783,199900.0
2009-11-19 12:50:00,31.15,31.17,31.12,31.16,181200.0,21.6783,21.6922,21.6574,21.6853,181200.0
2009-11-19 12:55:00,31.16,31.22,31.15,31.22,128900.0,21.6853,21.727,21.6783,21.727,128900.0
2009-11-19 13:00:00,31.22,31.23,31.2,31.21,73400.0,21.727,21.734,21.7131,21.7201,73400.0
2009-11-19 13:05:00,31.2,31.27,31.2,31.26,162300.0,21.7131,21.7618,21.7131,21.7549,162300.0
2009-11-19 13:10:00,31.25,31.29,31.18,31.18,168800.0,21.7479,21.7757,21.6992,21.6992,168800.0
2009-11-19 13:15:00,31.18,31.21,31.15,31.19,244700.0,21.6992,21.7201,21.6783,21.7061,244700.0
2009-11-19 13:20:00,31.18,31.21,31.13,31.17,193200.0,21.6992,21.7201,21.6644,21.6922,193200.0
2009-11-19 13:25:00,31.17,31.17,31.09,31.11,171100.0,21.6922,21.6922,21.6365,21.6505,171100.0
2009-11-19 13:30:00,31.1,31.14,31.09,31.1,215100.0,21.6435,21.6713,21.6365,21.6435,215100.0
2009-11-19 13:35:00,31.11,31.16,31.1,31.14,97400.0,21.6505,21.6853,21.6435,21.6713,97400.0
2009-11-19 13:40:00,31.14,31.17,31.13,31.16,160300.0,21.6713,21.6922,21.6644,21.6853,160300.0
2009-11-19 13:45:00,31.16,31.19,31.14,31.18,205400.0,21.6853,21.7061,21.6713,21.6992,205400.0
2009-11-19 13:50:00,31.18,31.19,31.03,31.08,532700.0,21.6992,21.7061,21.5948,21.6296,532700.0
2009-11-19 13:55:00,31.06,31.1,31.04,31.09,224700.0,21.6157,21.6435,21.6018,21.6365,224700.0
2009-11-19 14:00:00,31.1,31.11,31.04,31.05,155500.0,21.6435,21.6505,21.6018,21.6087,155500.0
2009-11-19 14:05:00,31.05,31.07,30.98,31.05,284600.0,21.6087,21.6226,21.56,21.6087,284600.0
2009-11-19 14:10:00,31.05,31.07,30.98,31.07,204800.0,21.6087,21.6226,21.56,21.6226,204800.0
2009-11-19 14:15:00,31.06,31.08,30.99,31.0,85700.0,21.6157,21.6296,21.567,21.5739,85700.0
2009-11-19 14:20:00,30.99,31.08,30.99,31.08,135600.0,21.567,21.6296,21.567,21.6296,135600.0
2009-11-19 14:25:00,31.08,31.1,31.06,31.1,111900.0,21.6296,21.6435,21.6157,21.6435,111900.0
2009-11-19 14:30:00,31.1,31.13,31.09,31.11,158800.0,21.6435,21.6644,21.6365,21.6505,158800.0
2009-11-19 14:35:00,31.11,31.13,31.09,31.12,471900.0,21.6505,21.6644,21.6365,21.6574,471900.0
2009-11-19 14:40:00,31.11,31.2,31.11,31.12,239700.0,21.6505,21.7131,21.6505,21.6574,239700.0
2009-11-19 14:45:00,31.12,31.13,31.09,31.11,408700.0,21.6574,21.6644,21.6365,21.6505,408700.0
2009-11-19 14:50:00,31.11,31.14,31.11,31.13,260300.0,21.6505,21.6713,21.6505,21.6644,260300.0
2009-11-19 14:55:00,31.14,31.14,31.11,31.11,168700.0,21.6713,21.6713,21.6505,21.6505,168700.0
2009-11-19 15:00:00,31.11,31.13,31.08,31.09,310800.0,21.6505,21.6644,21.6296,21.6365,310800.0
2009-11-19 15:05:00,31.08,31.09,31.04,31.07,618700.0,21.6296,21.6365,21.6018,21.6226,618700.0
2009-11-19 15:10:00,31.06,31.08,31.03,31.07,173800.0,21.6157,21.6296,21.5948,21.6226,173800.0
2009-11-19 15:15:00,31.07,31.17,31.07,31.17,179900.0,21.6226,21.6922,21.6226,21.6922,179900.0
2009-11-19 15:20:00,31.17,31.17,31.12,31.13,148800.0,21.6922,21.6922,21.6574,21.6644,148800.0
2009-11-19 15:25:00,31.12,31.13,31.06,31.07,187000.0,21.6574,21.6644,21.6157,21.6226,187000.0
2009-11-19 15:30:00,31.06,31.08,31.04,31.07,113900.0,21.6157,21.6296,21.6018,21.6226,113900.0
2009-11-19 15:35:00,31.07,31.11,31.06,31.08,188300.0,21.6226,21.6505,21.6157,21.6296,188300.0
2009-11-19 15:40:00,31.08,31.11,31.05,31.07,279100.0,21.6296,21.6505,21.6087,21.6226,279100.0
2009-11-19 15:45:00,31.07,31.12,30.99,31.04,1005300.0,21.6226,21.6574,21.567,21.6018,1005300.0
2009-11-19 15:50:00,31.03,31.11,31.02,31.08,860900.0,21.5948,21.6505,21.5878,21.6296,860900.0
2009-11-19 15:55:00,31.09,31.11,31.05,31.09,601900.0,21.6365,21.6505,21.6087,21.6365,601900.0
2009-11-20 09:30:00,31.14,31.48,31.1,31.39,1921900.0,21.6713,21.908,21.6435,21.8453,1921900.0
2009-11-20 09:35:00,31.39,31.45,31.34,31.42,538000.0,21.8453,21.8871,21.8105,21.8662,538000.0
2009-11-20 09:40:00,31.42,31.45,31.38,31.43,400600.0,21.8662,21.8871,21.8384,21.8732,400600.0
2009-11-20 09:45:00,31.43,31.44,31.37,31.39,578900.0,21.8732,21.8801,21.8314,21.8453,578900.0
2009-11-20 09:50:00,31.39,31.45,31.37,31.44,369200.0,21.8453,21.8871,21.8314,21.8801,369200.0
2009-11-20 09:55:00,31.44,31.45,31.4,31.44,283500.0,21.8801,21.8871,21.8523,21.8801,283500.0
2009-11-20 10:00:00,31.44,31.51,31.42,31.49,517400.0,21.8801,21.9288,21.8662,21.9149,517400.0
2009-11-20 10:05:00,31.49,31.53,31.41,31.53,436500.0,21.9149,21.9428,21.8592,21.9428,436500.0
2009-11-20 10:10:00,31.53,31.64,31.49,31.63,940300.0,21.9428,22.0193,21.9149,22.0124,940300.0
2009-11-20 10:15:00,31.62,31.71,31.61,31.63,949500.0,22.0054,22.068,21.9984,22.0124,949500.0
2009-11-20 10:20:00,31.64,31.67,31.5,31.55,387700.0,22.0193,22.0402,21.9219,21.9567,387700.0
2009-11-20 10:25:00,31.56,31.57,31.51,31.54,331500.0,21.9636,21.9706,21.9288,21.9497,331500.0
2009-11-20 10:30:00,31.55,31.61,31.52,31.6,403000.0,21.9567,21.9984,21.9358,21.9915,403000.0
2009-11-20 10:35:00,31.6,31.67,31.6,31.65,533000.0,21.9915,22.0402,21.9915,22.0263,533000.0
2009-11-20 10:40:00,31.65,31.66,31.55,31.59,403500.0,22.0263,22.0332,21.9567,21.9845,403500.0
2009-11-20 10:45:00,31.59,31.67,31.58,31.61,382700.0,21.9845,22.0402,21.9776,21.9984,382700.0
2009-11-20 10:50:00,31.61,31.65,31.58,31.63,239900.0,21.9984,22.0263,21.9776,22.0124,239900.0
2009-11-20 10:55:00,31.63,31.63,31.52,31.55,1079900.0,22.0124,22.0124,21.9358,21.9567,1079900.0
2009-11-20 11:00:00,31.55,31.57,31.54,31.56,265100.0,21.9567,21.9706,21.9497,21.9636,265100.0
2009-11-20 11:05:00,31.55,31.56,31.48,31.48,226900.0,21.9567,21.9636,21.908,21.908,226900.0
2009-11-20 11:10:00,31.48,31.52,31.47,31.47,295100.0,21.908,21.9358,21.901,21.901,295100.0
2009-11-20 11:15:00,31.47,31.48,31.34,31.39,337700.0,21.901,21.908,21.8105,21.8453,337700.0
2009-11-20 11:20:00,31.39,31.41,31.38,31.4,150200.0,21.8453,21.8592,21.8384,21.8523,150200.0
2009-11-20 11:25:00,31.4,31.49,31.39,31.47,293100.0,21.8523,21.9149,21.8453,21.901,293100.0
2009-11-20 11:30:00,31.47,31.48,31.43,31.45,250400.0,21.901,21.908,21.8732,21.8871,250400.0
2009-11-20 11:35:00,31.45,31.53,31.43,31.47,443100.0,21.8871,21.9428,21.8732,21.901,443100.0
2009-11-20 11:40:00,31.46,31.47,31.42,31.43,118200.0,21.894,21.901,21.8662,21.8732,118200.0
2009-11-20 11:45:00,31.43,31.45,31.38,31.38,203000.0,21.8732,21.8871,21.8384,21.8384,203000.0
2009-11-20 11:50:00,31.39,31.42,31.33,31.38,132800.0,21.8453,21.8662,21.8036,21.8384,132800.0
2009-11-20 11:55:00,31.39,31.41,31.38,31.39,110100.0,21.8453,21.8592,21.8384,21.8453,110100.0
2009-11-20 12:00:00,31.39,31.4,31.35,31.37,204300.0,21.8453,21.8523,21.8175,21.8314,204300.0
2009-11-20 12:05:00,31.36,31.39,31.34,31.36,259100.0,21.8244,21.8453,21.8105,21.8244,259100.0
2009-11-20 12:10:00,31.36,31.4,31.35,31.38,162400.0,21.8244,21.8523,21.8175,21.8384,162400.0
2009-11-20 12:15:00,31.38,31.38,31.34,31.34,101800.0,21.8384,21.8384,21.8105,21.8105,101800.0
2009-11-20 12:20:00,31.34,31.35,31.3,31.3,217500.0,21.8105,21.8175,21.7827,21.7827,217500.0
2009-11-20 12:25:00,31.31,31.31,31.28,31.28,225700.0,21.7897,21.7897,21.7688,21.7688,225700.0
2009-11-20 12:30:00,31.29,31.32,31.28,31.32,103300.0,21.7757,21.7966,21.7688,21.7966,103300.0
2009-11-20 12:35:00,31.32,31.32,31.29,31.3,78000.0,21.7966,21.7966,21.7757,21.7827,78000.0
2009-11-20 12:40:00,31.29,31.35,31.28,31.33,100700.0,21.7757,21.8175,21.7688,21.8036,100700.0
2009-11-20 12:45:00,31.33,31.34,31.29,31.29,44000.0,21.8036,21.8105,21.7757,21.7757,44000.0
2009-11-20 12:50:00,31.29,31.3,31.23,31.24,340800.0,21.7757,21.7827,21.734,21.7409,340800.0
2009-11-20 12:55:00,31.24,31.27,31.23,31.27,163100.0,21.7409,21.7618,21.734,21.7618,163100.0
2009-11-20 13:00:00,31.27,31.27,31.25,31.25,65300.0,21.7618,21.7618,21.7479,21.7479,65300.0
2009-11-20 13:05:00,31.25,31.31,31.25,31.3,190700.0,21.7479,21.7897,21.7479,21.7827,190700.0
2009-11-20 13:10:00,31.3,31.33,31.3,31.32,225200.0,21.7827,21.8036,21.7827,21.7966,225200.0
2009-11-20 13:15:00,31.33,31.37,31.32,31.34,124700.0,21.8036,21.8314,21.7966,21.8105,124700.0
2009-11-20 13:20:00,31.34,31.36,31.31,31.32,134500.0,21.8105,21.8244,21.7897,21.7966,134500.0
2009-11-20 13:25:00,31.32,31.32,31.31,31.32,49300.0,21.7966,21.7966,21.7897,21.7966,49300.0
2009-11-20 13:30:00,31.31,31.32,31.3,31.32,119800.0,21.7897,21.7966,21.7827,21.7966,119800.0
2009-11-20 13:35:00,31.32,31.36,31.31,31.32,121300.0,21.7966,21.8244,21.7897,21.7966,121300.0
2009-11-20 13:40:00,31.32,31.37,31.32,31.37,73600.0,21.7966,21.8314,21.7966,21.8314,73600.0
2009-11-20 13:45:00,31.37,31.46,31.36,31.46,240100.0,21.8314,21.894,21.8244,21.894,240100.0
2009-11-20 13:50:00,31.45,31.47,31.41,31.45,265500.0,21.8871,21.901,21.8592,21.8871,265500.0
2009-11-20 13:55:00,31.45,31.47,31.44,31.47,154900.0,21.8871,21.901,21.8801,21.901,154900.0
2009-11-20 14:00:00,31.46,31.5,31.45,31.47,102600.0,21.894,21.9219,21.8871,21.901,102600.0
2009-11-20 14:05:00,31.46,31.47,31.4,31.42,137400.0,21.894,21.901,21.8523,21.8662,137400.0
2009-11-20 14:10:00,31.41,31.43,31.41,31.41,122300.0,21.8592,21.8732,21.8592,21.8592,122300.0
2009-11-20 14:15:00,31.42,31.49,31.42,31.46,159700.0,21.8662,21.9149,21.8662,21.894,159700.0
2009-11-20 14:20:00,31.47,31.47,31.45,31.45,144300.0,21.901,21.901,21.8871,21.8871,144300.0
2009-11-20 14:25:00,31.45,31.49,31.45,31.48,140400.0,21.8871,21.9149,21.8871,21.908,140400.0
2009-11-20 14:30:00,31.48,31.5,31.48,31.5,125000.0,21.908,21.9219,21.908,21.9219,125000.0
2009-11-20 14:35:00,31.5,31.56,31.49,31.54,308600.0,21.9219,21.9636,21.9149,21.9497,308600.0
2009-11-20 14:40:00,31.54,31.59,31.53,31.59,296700.0,21.9497,21.9845,21.9428,21.9845,296700.0
2009-11-20 14:45:00,31.59,31.62,31.54,31.58,522900.0,21.9845,22.0054,21.9497,21.9776,522900.0
2009-11-20 14:50:00,31.57,31.62,31.57,31.62,189400.0,21.9706,22.0054,21.9706,22.0054,189400.0
2009-11-20 14:55:00,31.61,31.7,31.61,31.67,402600.0,21.9984,22.0611,21.9984,22.0402,402600.0
2009-11-20 15:00:00,31.67,31.67,31.59,31.59,218100.0,22.0402,22.0402,21.9845,21.9845,218100.0
2009-11-20 15:05:00,31.6,31.6,31.52,31.55,181200.0,21.9915,21.9915,21.9358,21.9567,181200.0
2009-11-20 15:10:00,31.56,31.56,31.55,31.56,145700.0,21.9636,21.9636,21.9567,21.9636,145700.0
2009-11-20 15:15:00,31.56,31.56,31.55,31.56,117100.0,21.9636,21.9636,21.9567,21.9636,117100.0
2009-11-20 15:20:00,31.56,31.58,31.55,31.56,223100.0,21.9636,21.9776,21.9567,21.9636,223100.0
2009-11-20 15:25:00,31.56,31.59,31.55,31.59,165000.0,21.9636,21.9845,21.9567,21.9845,165000.0
2009-11-20 15:30:00,31.59,31.62,31.58,31.61,529500.0,21.9845,22.0054,21.9776,21.9984,529500.0
2009-11-20 15:35:00,31.61,31.62,31.59,31.6,626400.0,21.9984,22.0054,21.9845,21.9915,626400.0
2009-11-20 15:40:00,31.61,31.64,31.6,31.63,585700.0,21.9984,22.0193,21.9915,22.0124,585700.0
2009-11-20 15:45:00,31.63,31.65,31.62,31.64,410800.0,22.0124,22.0263,22.0054,22.0193,410800.0
2009-11-20 15:50:00,31.65,31.68,31.62,31.67,631700.0,22.0263,22.0471,22.0054,22.0402,631700.0
2009-11-20 15:55:00,31.68,31.71,31.62,31.63,1271800.0,22.0471,22.068,22.0054,22.0124,1271800.0
2009-11-23 09:30:00,31.91,32.06,31.88,31.98,751400.0,22.2072,22.3116,22.1863,22.2559,751400.0
2009-11-23 09:35:00,31.98,32.04,31.97,32.0,355400.0,22.2559,22.2977,22.249,22.2698,355400.0
2009-11-23 09:40:00,32.01,32.11,32.0,32.01,476700.0,22.2768,22.3464,22.2698,22.2768,476700.0
2009-11-23 09:45:00,32.01,32.16,31.1,32.11,696700.0,22.2768,22.3812,21.6435,22.3464,696700.0
2009-11-23 09:50:00,32.12,32.16,31.1,32.15,1020100.0,22.3534,22.3812,21.6435,22.3742,1020100.0
2009-11-23 09:55:00,32.16,32.16,32.09,32.11,281900.0,22.3812,22.3812,22.3325,22.3464,281900.0
2009-11-23 10:00:00,32.13,32.22,32.1,32.19,442700.0,22.3603,22.423,22.3394,22.4021,442700.0
2009-11-23 10:05:00,32.21,32.24,32.17,32.24,569700.0,22.416,22.4369,22.3882,22.4369,569700.0
2009-11-23 10:10:00,32.24,32.27,32.17,32.19,493700.0,22.4369,22.4577,22.3882,22.4021,493700.0
2009-11-23 10:15:00,32.19,32.2,32.12,32.14,256600.0,22.4021,22.409,22.3534,22.3673,256600.0
2009-11-23 10:20:00,32.15,32.22,32.14,32.19,168500.0,22.3742,22.423,22.3673,22.4021,168500.0
2009-11-23 10:25:00,32.18,32.23,32.18,32.19,160300.0,22.3951,22.4299,22.3951,22.4021,160300.0
2009-11-23 10:30:00,32.19,32.2,32.1,32.15,286300.0,22.4021,22.409,22.3394,22.3742,286300.0
2009-11-23 10:35:00,32.15,32.15,32.08,32.13,145600.0,22.3742,22.3742,22.3255,22.3603,145600.0
2009-11-23 10:40:00,32.12,32.17,32.12,32.15,171900.0,22.3534,22.3882,22.3534,22.3742,171900.0
2009-11-23 10:45:00,32.15,32.16,32.15,32.15,101700.0,22.3742,22.3812,22.3742,22.3742,101700.0
2009-11-23 10:50:00,32.15,32.16,32.11,32.11,156600.0,22.3742,22.3812,22.3464,22.3464,156600.0
2009-11-23 10:55:00,32.11,32.13,32.08,32.1,301700.0,22.3464,22.3603,22.3255,22.3394,301700.0
2009-11-23 11:00:00,32.1,32.12,32.1,32.1,149700.0,22.3394,22.3534,22.3394,22.3394,149700.0
2009-11-23 11:05:00,32.1,32.13,32.09,32.12,149100.0,22.3394,22.3603,22.3325,22.3534,149100.0
2009-11-23 11:10:00,32.12,32.13,32.05,32.05,150200.0,22.3534,22.3603,22.3046,22.3046,150200.0
2009-11-23 11:15:00,32.05,32.06,32.04,32.06,96400.0,22.3046,22.3116,22.2977,22.3116,96400.0
2009-11-23 11:20:00,32.05,32.06,31.96,32.0,427300.0,22.3046,22.3116,22.242,22.2698,427300.0
2009-11-23 11:25:00,32.0,32.03,31.97,31.98,111500.0,22.2698,22.2907,22.249,22.2559,111500.0
2009-11-23 11:30:00,31.99,32.03,31.98,32.03,137500.0,22.2629,22.2907,22.2559,22.2907,137500.0
2009-11-23 11:35:00,32.03,32.05,32.0,32.0,138500.0,22.2907,22.3046,22.2698,22.2698,138500.0
2009-11-23 11:40:00,32.0,32.01,31.97,32.01,185000.0,22.2698,22.2768,22.249,22.2768,185000.0
2009-11-23 11:45:00,32.01,32.07,32.0,32.05,135600.0,22.2768,22.3186,22.2698,22.3046,135600.0
2009-11-23 11:50:00,32.05,32.09,32.04,32.08,122600.0,22.3046,22.3325,22.2977,22.3255,122600.0
2009-11-23 11:55:00,32.08,32.09,32.01,32.01,77700.0,22.3255,22.3325,22.2768,22.2768,77700.0
2009-11-23 12:00:00,32.01,32.02,31.98,31.99,136900.0,22.2768,22.2838,22.2559,22.2629,136900.0
2009-11-23 12:05:00,32.0,32.01,31.99,31.99,106000.0,22.2698,22.2768,22.2629,22.2629,106000.0
2009-11-23 12:10:00,32.0,32.01,31.98,31.98,61200.0,22.2698,22.2768,22.2559,22.2559,61200.0
2009-11-23 12:15:00,31.98,31.99,31.95,31.96,197700.0,22.2559,22.2629,22.235,22.242,197700.0
2009-11-23 12:20:00,31.95,31.96,31.94,31.95,276200.0,22.235,22.242,22.2281,22.235,276200.0
2009-11-23 12:25:00,31.95,31.96,31.92,31.92,144700.0,22.235,22.242,22.2142,22.2142,144700.0
2009-11-23 12:30:00,31.92,31.95,31.88,31.94,235000.0,22.2142,22.235,22.1863,22.2281,235000.0
2009-11-23 12:35:00,31.94,31.94,31.93,31.93,84400.0,22.2281,22.2281,22.2211,22.2211,84400.0
2009-11-23 12:40:00,31.94,31.94,31.91,31.91,187300.0,22.2281,22.2281,22.2072,22.2072,187300.0
2009-11-23 12:45:00,31.91,32.01,31.91,31.94,203900.0,22.2072,22.2768,22.2072,22.2281,203900.0
2009-11-23 12:50:00,31.93,32.0,31.9,31.98,125600.0,22.2211,22.2698,22.2003,22.2559,125600.0
2009-11-23 12:55:00,31.99,32.0,31.98,32.0,84700.0,22.2629,22.2698,22.2559,22.2698,84700.0
2009-11-23 13:00:00,32.0,32.0,31.97,31.98,152300.0,22.2698,22.2698,22.249,22.2559,152300.0
2009-11-23 13:05:00,31.98,32.02,31.96,32.01,98000.0,22.2559,22.2838,22.242,22.2768,98000.0
2009-11-23 13:10:00,32.02,32.04,32.0,32.03,139900.0,22.2838,22.2977,22.2698,22.2907,139900.0
2009-11-23 13:15:00,32.02,32.04,32.01,32.02,57600.0,22.2838,22.2977,22.2768,22.2838,57600.0
2009-11-23 13:20:00,32.02,32.05,32.01,32.02,85000.0,22.2838,22.3046,22.2768,22.2838,85000.0
2009-11-23 13:25:00,32.02,32.02,32.0,32.0,72100.0,22.2838,22.2838,22.2698,22.2698,72100.0
2009-11-23 13:30:00,32.0,32.03,31.99,32.0,699400.0,22.2698,22.2907,22.2629,22.2698,699400.0
2009-11-23 13:35:00,32.0,32.08,32.0,32.03,126500.0,22.2698,22.3255,22.2698,22.2907,126500.0
2009-11-23 13:40:00,32.03,32.03,31.97,31.97,82300.0,22.2907,22.2907,22.249,22.249,82300.0
2009-11-23 13:45:00,31.97,32.02,31.96,32.02,121400.0,22.249,22.2838,22.242,22.2838,121400.0
2009-11-23 13:50:00,32.02,32.02,31.93,31.95,161900.0,22.2838,22.2838,22.2211,22.235,161900.0
2009-11-23 13:55:00,31.95,32.0,31.91,31.99,157600.0,22.235,22.2698,22.2072,22.2629,157600.0
2009-11-23 14:00:00,31.98,31.98,31.97,31.97,32700.0,22.2559,22.2559,22.249,22.249,32700.0
2009-11-23 14:05:00,31.97,32.01,31.97,32.0,99000.0,22.249,22.2768,22.249,22.2698,99000.0
2009-11-23 14:10:00,32.0,32.01,31.97,32.0,106900.0,22.2698,22.2768,22.249,22.2698,106900.0
2009-11-23 14:15:00,32.0,32.01,31.98,31.99,121500.0,22.2698,22.2768,22.2559,22.2629,121500.0
2009-11-23 14:20:00,32.0,32.0,31.98,31.99,88900.0,22.2698,22.2698,22.2559,22.2629,88900.0
2009-11-23 14:25:00,31.99,32.01,31.98,32.01,78700.0,22.2629,22.2768,22.2559,22.2768,78700.0
2009-11-23 14:30:00,32.01,32.04,32.0,32.02,111500.0,22.2768,22.2977,22.2698,22.2838,111500.0
2009-11-23 14:35:00,32.02,32.05,32.02,32.03,82600.0,22.2838,22.3046,22.2838,22.2907,82600.0
2009-11-23 14:40:00,32.03,32.05,32.0,32.01,181400.0,22.2907,22.3046,22.2698,22.2768,181400.0
2009-11-23 14:45:00,32.01,32.01,31.91,31.91,331500.0,22.2768,22.2768,22.2072,22.2072,331500.0
2009-11-23 14:50:00,31.91,31.94,31.9,31.9,118700.0,22.2072,22.2281,22.2003,22.2003,118700.0
2009-11-23 14:55:00,31.9,31.93,31.9,31.91,63000.0,22.2003,22.2211,22.2003,22.2072,63000.0
2009-11-23 15:00:00,31.91,31.96,31.91,31.95,152400.0,22.2072,22.242,22.2072,22.235,152400.0
2009-11-23 15:05:00,31.95,31.96,31.94,31.94,144400.0,22.235,22.242,22.2281,22.2281,144400.0
2009-11-23 15:10:00,31.94,31.95,31.93,31.95,141400.0,22.2281,22.235,22.2211,22.235,141400.0
2009-11-23 15:15:00,31.95,31.95,31.92,31.92,118400.0,22.235,22.235,22.2142,22.2142,118400.0
2009-11-23 15:20:00,31.92,31.94,31.91,31.92,134400.0,22.2142,22.2281,22.2072,22.2142,134400.0
2009-11-23 15:25:00,31.92,31.95,31.92,31.94,270900.0,22.2142,22.235,22.2142,22.2281,270900.0
2009-11-23 15:30:00,31.94,31.95,31.9,31.9,200900.0,22.2281,22.235,22.2003,22.2003,200900.0
2009-11-23 15:35:00,31.9,31.93,31.9,31.92,526900.0,22.2003,22.2211,22.2003,22.2142,526900.0
2009-11-23 15:40:00,31.91,31.92,31.86,31.86,376100.0,22.2072,22.2142,22.1724,22.1724,376100.0
2009-11-23 15:45:00,31.86,31.88,31.81,31.83,462400.0,22.1724,22.1863,22.1376,22.1515,462400.0
2009-11-23 15:50:00,31.83,31.89,31.82,31.89,325300.0,22.1515,22.1933,22.1446,22.1933,325300.0
2009-11-23 15:55:00,31.88,31.89,31.86,31.89,369700.0,22.1863,22.1933,22.1724,22.1933,369700.0
2009-11-24 09:30:00,31.76,32.08,31.76,31.99,646300.0,22.1028,22.3255,22.1028,22.2629,646300.0
2009-11-24 09:35:00,31.99,32.0,31.89,31.94,361600.0,22.2629,22.2698,22.1933,22.2281,361600.0
2009-11-24 09:40:00,31.95,32.01,31.91,31.97,194800.0,22.235,22.2768,22.2072,22.249,194800.0
2009-11-24 09:45:00,31.97,31.97,31.91,31.93,141700.0,22.249,22.249,22.2072,22.2211,141700.0
2009-11-24 09:50:00,31.93,31.94,31.74,31.79,633300.0,22.2211,22.2281,22.0889,22.1237,633300.0
2009-11-24 09:55:00,31.79,31.81,31.64,31.76,482800.0,22.1237,22.1376,22.0193,22.1028,482800.0
2009-11-24 10:00:00,31.77,31.92,31.76,31.9,270100.0,22.1098,22.2142,22.1028,22.2003,270100.0
2009-11-24 10:05:00,31.9,31.93,31.82,31.84,192900.0,22.2003,22.2211,22.1446,22.1585,192900.0
2009-11-24 10:10:00,31.84,31.9,31.82,31.86,133700.0,22.1585,22.2003,22.1446,22.1724,133700.0
2009-11-24 10:15:00,31.87,31.99,31.86,31.98,188800.0,22.1794,22.2629,22.1724,22.2559,188800.0
2009-11-24 10:20:00,31.98,32.06,31.97,32.05,297700.0,22.2559,22.3116,22.249,22.3046,297700.0
2009-11-24 10:25:00,32.06,32.06,31.95,31.99,105200.0,22.3116,22.3116,22.235,22.2629,105200.0
2009-11-24 10:30:00,31.99,32.01,31.95,31.95,135300.0,22.2629,22.2768,22.235,22.235,135300.0
2009-11-24 10:35:00,31.96,32.0,31.91,31.96,212300.0,22.242,22.2698,22.2072,22.242,212300.0
2009-11-24 10:40:00,31.96,32.0,31.94,31.96,182100.0,22.242,22.2698,22.2281,22.242,182100.0
2009-11-24 10:45:00,31.97,32.01,31.95,31.95,140700.0,22.249,22.2768,22.235,22.235,140700.0
2009-11-24 10:50:00,31.96,31.98,31.95,31.96,84600.0,22.242,22.2559,22.235,22.242,84600.0
2009-11-24 10:55:00,31.96,32.0,31.93,31.95,163000.0,22.242,22.2698,22.2211,22.235,163000.0
2009-11-24 11:00:00,31.94,31.99,31.92,31.97,166300.0,22.2281,22.2629,22.2142,22.249,166300.0
2009-11-24 11:05:00,31.97,31.98,31.94,31.94,106400.0,22.249,22.2559,22.2281,22.2281,106400.0
2009-11-24 11:10:00,31.95,31.98,31.93,31.95,240700.0,22.235,22.2559,22.2211,22.235,240700.0
2009-11-24 11:15:00,31.94,31.98,31.9,31.94,160400.0,22.2281,22.2559,22.2003,22.2281,160400.0
2009-11-24 11:20:00,31.94,31.95,31.91,31.91,79100.0,22.2281,22.235,22.2072,22.2072,79100.0
2009-11-24 11:25:00,31.91,31.92,31.9,31.91,98300.0,22.2072,22.2142,22.2003,22.2072,98300.0
2009-11-24 11:30:00,31.9,31.92,31.9,31.9,116600.0,22.2003,22.2142,22.2003,22.2003,116600.0
2009-11-24 11:35:00,31.9,31.91,31.9,31.9,80200.0,22.2003,22.2072,22.2003,22.2003,80200.0
2009-11-24 11:40:00,31.9,31.94,31.89,31.93,151000.0,22.2003,22.2281,22.1933,22.2211,151000.0
2009-11-24 11:45:00,31.93,31.95,31.9,31.92,126200.0,22.2211,22.235,22.2003,22.2142,126200.0
2009-11-24 11:50:00,31.93,31.93,31.91,31.92,70900.0,22.2211,22.2211,22.2072,22.2142,70900.0
2009-11-24 11:55:00,31.92,31.93,31.9,31.91,156100.0,22.2142,22.2211,22.2003,22.2072,156100.0
2009-11-24 12:00:00,31.91,31.93,31.9,31.91,47100.0,22.2072,22.2211,22.2003,22.2072,47100.0
2009-11-24 12:05:00,31.92,31.92,31.9,31.9,66100.0,22.2142,22.2142,22.2003,22.2003,66100.0
2009-11-24 12:10:00,31.91,31.92,31.9,31.91,78600.0,22.2072,22.2142,22.2003,22.2072,78600.0
2009-11-24 12:15:00,31.92,31.92,31.88,31.89,94500.0,22.2142,22.2142,22.1863,22.1933,94500.0
2009-11-24 12:20:00,31.89,31.9,31.88,31.9,64600.0,22.1933,22.2003,22.1863,22.2003,64600.0
2009-11-24 12:25:00,31.89,31.9,31.88,31.9,78600.0,22.1933,22.2003,22.1863,22.2003,78600.0
2009-11-24 12:30:00,31.9,31.95,31.89,31.9,75600.0,22.2003,22.235,22.1933,22.2003,75600.0
2009-11-24 12:35:00,31.89,31.89,31.88,31.88,51600.0,22.1933,22.1933,22.1863,22.1863,51600.0
2009-11-24 12:40:00,31.89,31.89,31.85,31.88,143000.0,22.1933,22.1933,22.1655,22.1863,143000.0
2009-11-24 12:45:00,31.88,31.89,31.85,31.85,232400.0,22.1863,22.1933,22.1655,22.1655,232400.0
2009-11-24 12:50:00,31.86,31.86,31.83,31.83,40500.0,22.1724,22.1724,22.1515,22.1515,40500.0
2009-11-24 12:55:00,31.83,31.84,31.82,31.82,79500.0,22.1515,22.1585,22.1446,22.1446,79500.0
2009-11-24 13:00:00,31.82,31.84,31.82,31.82,47500.0,22.1446,22.1585,22.1446,22.1446,47500.0
2009-11-24 13:05:00,31.83,31.87,31.82,31.85,84600.0,22.1515,22.1794,22.1446,22.1655,84600.0
2009-11-24 13:10:00,31.86,31.86,31.83,31.84,171700.0,22.1724,22.1724,22.1515,22.1585,171700.0
2009-11-24 13:15:00,31.85,31.85,31.79,31.8,180600.0,22.1655,22.1655,22.1237,22.1307,180600.0
2009-11-24 13:20:00,31.8,31.8,31.77,31.77,75400.0,22.1307,22.1307,22.1098,22.1098,75400.0
2009-11-24 13:25:00,31.78,31.79,31.77,31.78,43700.0,22.1167,22.1237,22.1098,22.1167,43700.0
2009-11-24 13:30:00,31.78,31.79,31.78,31.78,32800.0,22.1167,22.1237,22.1167,22.1167,32800.0
2009-11-24 13:35:00,31.79,31.8,31.78,31.78,91100.0,22.1237,22.1307,22.1167,22.1167,91100.0
2009-11-24 13:40:00,31.79,31.8,31.76,31.76,90900.0,22.1237,22.1307,22.1028,22.1028,90900.0
2009-11-24 13:45:00,31.76,31.8,31.75,31.79,82100.0,22.1028,22.1307,22.0959,22.1237,82100.0
2009-11-24 13:50:00,31.8,31.8,31.78,31.78,56000.0,22.1307,22.1307,22.1167,22.1167,56000.0
2009-11-24 13:55:00,31.78,31.81,31.76,31.8,96300.0,22.1167,22.1376,22.1028,22.1307,96300.0
2009-11-24 14:00:00,31.81,31.83,31.8,31.8,107700.0,22.1376,22.1515,22.1307,22.1307,107700.0
2009-11-24 14:05:00,31.8,31.89,31.8,31.86,207700.0,22.1307,22.1933,22.1307,22.1724,207700.0
2009-11-24 14:10:00,31.86,31.9,31.84,31.86,216900.0,22.1724,22.2003,22.1585,22.1724,216900.0
2009-11-24 14:15:00,31.86,31.89,31.82,31.82,201600.0,22.1724,22.1933,22.1446,22.1446,201600.0
2009-11-24 14:20:00,31.82,31.83,31.79,31.8,186500.0,22.1446,22.1515,22.1237,22.1307,186500.0
2009-11-24 14:25:00,31.8,31.86,31.8,31.83,125800.0,22.1307,22.1724,22.1307,22.1515,125800.0
2009-11-24 14:30:00,31.82,31.83,31.75,31.78,353000.0,22.1446,22.1515,22.0959,22.1167,353000.0
2009-11-24 14:35:00,31.78,31.8,31.77,31.77,107300.0,22.1167,22.1307,22.1098,22.1098,107300.0
2009-11-24 14:40:00,31.77,31.78,31.75,31.75,68700.0,22.1098,22.1167,22.0959,22.0959,68700.0
2009-11-24 14:45:00,31.75,31.8,31.72,31.78,173700.0,22.0959,22.1307,22.075,22.1167,173700.0
2009-11-24 14:50:00,31.78,31.8,31.78,31.8,83400.0,22.1167,22.1307,22.1167,22.1307,83400.0
2009-11-24 14:55:00,31.8,31.81,31.79,31.79,99300.0,22.1307,22.1376,22.1237,22.1237,99300.0
2009-11-24 15:00:00,31.8,31.81,31.77,31.78,218000.0,22.1307,22.1376,22.1098,22.1167,218000.0
2009-11-24 15:05:00,31.78,31.78,31.74,31.74,88800.0,22.1167,22.1167,22.0889,22.0889,88800.0
2009-11-24 15:10:00,31.74,31.75,31.66,31.66,225000.0,22.0889,22.0959,22.0332,22.0332,225000.0
2009-11-24 15:15:00,31.66,31.67,31.6,31.6,206000.0,22.0332,22.0402,21.9915,21.9915,206000.0
2009-11-24 15:20:00,31.6,31.61,31.59,31.6,270500.0,21.9915,21.9984,21.9845,21.9915,270500.0
2009-11-24 15:25:00,31.61,31.61,31.6,31.6,190300.0,21.9984,21.9984,21.9915,21.9915,190300.0
2009-11-24 15:30:00,31.61,31.64,31.58,31.64,340300.0,21.9984,22.0193,21.9776,22.0193,340300.0
2009-11-24 15:35:00,31.63,31.64,31.6,31.6,244000.0,22.0124,22.0193,21.9915,21.9915,244000.0
2009-11-24 15:40:00,31.61,31.62,31.58,31.61,306600.0,21.9984,22.0054,21.9776,21.9984,306600.0
2009-11-24 15:45:00,31.61,31.62,31.57,31.58,265900.0,21.9984,22.0054,21.9706,21.9776,265900.0
2009-11-24 15:50:00,31.58,31.61,31.57,31.6,299800.0,21.9776,21.9984,21.9706,21.9915,299800.0
2009-11-24 15:55:00,31.59,31.63,31.59,31.62,565600.0,21.9845,22.0124,21.9845,22.0054,565600.0
2009-11-25 09:30:00,31.8,31.92,31.68,31.9,469800.0,22.1307,22.2142,22.0471,22.2003,469800.0
2009-11-25 09:35:00,31.89,31.89,31.73,31.81,492100.0,22.1933,22.1933,22.0819,22.1376,492100.0
2009-11-25 09:40:00,31.81,31.83,31.65,31.68,316000.0,22.1376,22.1515,22.0263,22.0471,316000.0
2009-11-25 09:45:00,31.69,31.75,31.5,31.55,680200.0,22.0541,22.0959,21.9219,21.9567,680200.0
2009-11-25 09:50:00,31.56,31.62,31.52,31.57,171500.0,21.9636,22.0054,21.9358,21.9706,171500.0
2009-11-25 09:55:00,31.58,31.62,31.57,31.59,297200.0,21.9776,22.0054,21.9706,21.9845,297200.0
2009-11-25 10:00:00,31.6,31.67,31.5,31.65,478200.0,21.9915,22.0402,21.9219,22.0263,478200.0
2009-11-25 10:05:00,31.64,31.78,31.58,31.78,248100.0,22.0193,22.1167,21.9776,22.1167,248100.0
2009-11-25 10:10:00,31.78,31.83,31.73,31.77,322800.0,22.1167,22.1515,22.0819,22.1098,322800.0
2009-11-25 10:15:00,31.77,31.81,31.76,31.8,76100.0,22.1098,22.1376,22.1028,22.1307,76100.0
2009-11-25 10:20:00,31.8,31.82,31.75,31.76,105600.0,22.1307,22.1446,22.0959,22.1028,105600.0
2009-11-25 10:25:00,31.77,31.77,31.71,31.72,92300.0,22.1098,22.1098,22.068,22.075,92300.0
2009-11-25 10:30:00,31.72,31.79,31.72,31.79,81600.0,22.075,22.1237,22.075,22.1237,81600.0
2009-11-25 10:35:00,31.79,31.82,31.78,31.81,217000.0,22.1237,22.1446,22.1167,22.1376,217000.0
2009-11-25 10:40:00,31.81,31.83,31.79,31.82,228700.0,22.1376,22.1515,22.1237,22.1446,228700.0
2009-11-25 10:45:00,31.82,31.86,31.75,31.75,331200.0,22.1446,22.1724,22.0959,22.0959,331200.0
2009-11-25 10:50:00,31.76,31.77,31.74,31.75,48500.0,22.1028,22.1098,22.0889,22.0959,48500.0
2009-11-25 10:55:00,31.75,31.75,31.7,31.73,86200.0,22.0959,22.0959,22.0611,22.0819,86200.0
2009-11-25 11:00:00,31.72,31.73,31.71,31.71,49600.0,22.075,22.0819,22.068,22.068,49600.0
2009-11-25 11:05:00,31.72,31.74,31.71,31.73,177300.0,22.075,22.0889,22.068,22.0819,177300.0
2009-11-25 11:10:00,31.72,31.75,31.72,31.75,108400.0,22.075,22.0959,22.075,22.0959,108400.0
2009-11-25 11:15:00,31.75,31.76,31.73,31.75,145400.0,22.0959,22.1028,22.0819,22.0959,145400.0
2009-11-25 11:20:00,31.75,31.75,31.74,31.75,57800.0,22.0959,22.0959,22.0889,22.0959,57800.0
2009-11-25 11:25:00,31.75,31.75,31.72,31.74,128300.0,22.0959,22.0959,22.075,22.0889,128300.0
2009-11-25 11:30:00,31.74,31.75,31.73,31.74,58800.0,22.0889,22.0959,22.0819,22.0889,58800.0
2009-11-25 11:35:00,31.73,31.75,31.72,31.73,76700.0,22.0819,22.0959,22.075,22.0819,76700.0
2009-11-25 11:40:00,31.73,31.74,31.68,31.68,70700.0,22.0819,22.0889,22.0471,22.0471,70700.0
2009-11-25 11:45:00,31.69,31.69,31.64,31.64,90100.0,22.0541,22.0541,22.0193,22.0193,90100.0
2009-11-25 11:50:00,31.65,31.65,31.61,31.61,72200.0,22.0263,22.0263,21.9984,21.9984,72200.0
2009-11-25 11:55:00,31.62,31.63,31.59,31.61,96800.0,22.0054,22.0124,21.9845,21.9984,96800.0
2009-11-25 12:00:00,31.61,31.64,31.59,31.6,62800.0,21.9984,22.0193,21.9845,21.9915,62800.0
2009-11-25 12:05:00,31.6,31.61,31.54,31.57,218100.0,21.9915,21.9984,21.9497,21.9706,218100.0
2009-11-25 12:10:00,31.57,31.62,31.55,31.57,144300.0,21.9706,22.0054,21.9567,21.9706,144300.0
2009-11-25 12:15:00,31.58,31.6,31.58,31.59,292400.0,21.9776,21.9915,21.9776,21.9845,292400.0
2009-11-25 12:20:00,31.6,31.64,31.58,31.64,140700.0,21.9915,22.0193,21.9776,22.0193,140700.0
2009-11-25 12:25:00,31.63,31.64,31.58,31.59,193900.0,22.0124,22.0193,21.9776,21.9845,193900.0
2009-11-25 12:30:00,31.58,31.59,31.5,31.5,129100.0,21.9776,21.9845,21.9219,21.9219,129100.0
2009-11-25 12:35:00,31.5,31.51,31.45,31.45,122400.0,21.9219,21.9288,21.8871,21.8871,122400.0
2009-11-25 12:40:00,31.45,31.5,31.45,31.47,72600.0,21.8871,21.9219,21.8871,21.901,72600.0
2009-11-25 12:45:00,31.48,31.48,31.43,31.45,117800.0,21.908,21.908,21.8732,21.8871,117800.0
2009-11-25 12:50:00,31.45,31.46,31.44,31.44,42700.0,21.8871,21.894,21.8801,21.8801,42700.0
2009-11-25 12:55:00,31.44,31.45,31.44,31.44,55000.0,21.8801,21.8871,21.8801,21.8801,55000.0
2009-11-25 13:00:00,31.45,31.46,31.44,31.46,55500.0,21.8871,21.894,21.8801,21.894,55500.0
2009-11-25 13:05:00,31.45,31.46,31.45,31.46,78500.0,21.8871,21.894,21.8871,21.894,78500.0
2009-11-25 13:10:00,31.45,31.46,31.38,31.39,229500.0,21.8871,21.894,21.8384,21.8453,229500.0
2009-11-25 13:15:00,31.38,31.45,31.38,31.44,131400.0,21.8384,21.8871,21.8384,21.8801,131400.0
2009-11-25 13:20:00,31.45,31.46,31.4,31.46,138100.0,21.8871,21.894,21.8523,21.894,138100.0
2009-11-25 13:25:00,31.45,31.48,31.45,31.46,83200.0,21.8871,21.908,21.8871,21.894,83200.0
2009-11-25 13:30:00,31.45,31.46,31.43,31.45,106400.0,21.8871,21.894,21.8732,21.8871,106400.0
2009-11-25 13:35:00,31.45,31.45,31.44,31.45,32100.0,21.8871,21.8871,21.8801,21.8871,32100.0
2009-11-25 13:40:00,31.45,31.5,31.44,31.5,92200.0,21.8871,21.9219,21.8801,21.9219,92200.0
2009-11-25 13:45:00,31.5,31.53,31.5,31.52,88100.0,21.9219,21.9428,21.9219,21.9358,88100.0
2009-11-25 13:50:00,31.53,31.54,31.5,31.5,81100.0,21.9428,21.9497,21.9219,21.9219,81100.0
2009-11-25 13:55:00,31.5,31.52,31.49,31.51,84900.0,21.9219,21.9358,21.9149,21.9288,84900.0
2009-11-25 14:00:00,31.5,31.51,31.48,31.48,56100.0,21.9219,21.9288,21.908,21.908,56100.0
2009-11-25 14:05:00,31.48,31.49,31.45,31.45,126300.0,21.908,21.9149,21.8871,21.8871,126300.0
2009-11-25 14:10:00,31.45,31.51,31.45,31.5,50500.0,21.8871,21.9288,21.8871,21.9219,50500.0
2009-11-25 14:15:00,31.5,31.5,31.49,31.49,20100.0,21.9219,21.9219,21.9149,21.9149,20100.0
2009-11-25 14:20:00,31.49,31.54,31.49,31.53,81900.0,21.9149,21.9497,21.9149,21.9428,81900.0
2009-11-25 14:25:00,31.52,31.53,31.5,31.5,61500.0,21.9358,21.9428,21.9219,21.9219,61500.0
2009-11-25 14:30:00,31.5,31.51,31.5,31.5,51500.0,21.9219,21.9288,21.9219,21.9219,51500.0
2009-11-25 14:35:00,31.5,31.51,31.48,31.48,79900.0,21.9219,21.9288,21.908,21.908,79900.0
2009-11-25 14:40:00,31.48,31.49,31.48,31.49,50000.0,21.908,21.9149,21.908,21.9149,50000.0
2009-11-25 14:45:00,31.48,31.5,31.48,31.5,146500.0,21.908,21.9219,21.908,21.9219,146500.0
2009-11-25 14:50:00,31.5,31.5,31.49,31.5,75000.0,21.9219,21.9219,21.9149,21.9219,75000.0
2009-11-25 14:55:00,31.5,31.5,31.48,31.49,52700.0,21.9219,21.9219,21.908,21.9149,52700.0
2009-11-25 15:00:00,31.48,31.51,31.47,31.5,108300.0,21.908,21.9288,21.901,21.9219,108300.0
2009-11-25 15:05:00,31.51,31.53,31.5,31.52,104300.0,21.9288,21.9428,21.9219,21.9358,104300.0
2009-11-25 15:10:00,31.53,31.53,31.48,31.48,157500.0,21.9428,21.9428,21.908,21.908,157500.0
2009-11-25 15:15:00,31.48,31.5,31.47,31.49,101600.0,21.908,21.9219,21.901,21.9149,101600.0
2009-11-25 15:20:00,31.5,31.5,31.49,31.5,80100.0,21.9219,21.9219,21.9149,21.9219,80100.0
2009-11-25 15:25:00,31.5,31.5,31.49,31.5,86000.0,21.9219,21.9219,21.9149,21.9219,86000.0
2009-11-25 15:30:00,31.5,31.5,31.48,31.48,102200.0,21.9219,21.9219,21.908,21.908,102200.0
2009-11-25 15:35:00,31.48,31.49,31.48,31.48,119200.0,21.908,21.9149,21.908,21.908,119200.0
2009-11-25 15:40:00,31.48,31.49,31.48,31.49,144900.0,21.908,21.9149,21.908,21.9149,144900.0
2009-11-25 15:45:00,31.49,31.49,31.48,31.48,169200.0,21.9149,21.9149,21.908,21.908,169200.0
2009-11-25 15:50:00,31.48,31.49,31.48,31.49,178100.0,21.908,21.9149,21.908,21.9149,178100.0
2009-11-25 15:55:00,31.49,31.51,31.48,31.5,350400.0,21.9149,21.9288,21.908,21.9219,350400.0
2009-11-27 09:30:00,30.72,30.94,30.68,30.93,362100.0,21.3791,21.5322,21.3512,21.5252,362100.0
2009-11-27 09:35:00,30.94,31.03,30.87,30.97,264700.0,21.5322,21.5948,21.4834,21.553,264700.0
2009-11-27 09:40:00,30.98,31.09,30.95,31.0,175600.0,21.56,21.6365,21.5391,21.5739,175600.0
2009-11-27 09:45:00,31.0,31.03,30.95,31.0,155400.0,21.5739,21.5948,21.5391,21.5739,155400.0
2009-11-27 09:50:00,30.99,31.1,30.98,31.1,114900.0,21.567,21.6435,21.56,21.6435,114900.0
2009-11-27 09:55:00,31.1,31.13,31.04,31.11,99900.0,21.6435,21.6644,21.6018,21.6505,99900.0
2009-11-27 10:00:00,31.11,31.19,31.1,31.14,188100.0,21.6505,21.7061,21.6435,21.6713,188100.0
2009-11-27 10:05:00,31.14,31.17,31.11,31.14,75600.0,21.6713,21.6922,21.6505,21.6713,75600.0
2009-11-27 10:10:00,31.15,31.21,31.0,31.16,139700.0,21.6783,21.7201,21.5739,21.6853,139700.0
2009-11-27 10:15:00,31.16,31.18,31.16,31.16,97600.0,21.6853,21.6992,21.6853,21.6853,97600.0
2009-11-27 10:20:00,31.16,31.2,31.1,31.18,123000.0,21.6853,21.7131,21.6435,21.6992,123000.0
2009-11-27 10:25:00,31.18,31.19,31.12,31.14,85700.0,21.6992,21.7061,21.6574,21.6713,85700.0
2009-11-27 10:30:00,31.13,31.17,31.1,31.15,83900.0,21.6644,21.6922,21.6435,21.6783,83900.0
2009-11-27 10:35:00,31.15,31.2,31.15,31.17,80500.0,21.6783,21.7131,21.6783,21.6922,80500.0
2009-11-27 10:40:00,31.17,31.22,31.15,31.22,65200.0,21.6922,21.727,21.6783,21.727,65200.0
2009-11-27 10:45:00,31.22,31.23,31.21,31.23,43100.0,21.727,21.734,21.7201,21.734,43100.0
2009-11-27 10:50:00,31.23,31.35,31.22,31.31,156600.0,21.734,21.8175,21.727,21.7897,156600.0
2009-11-27 10:55:00,31.31,31.31,31.28,31.31,43900.0,21.7897,21.7897,21.7688,21.7897,43900.0
2009-11-27 11:00:00,31.31,31.34,31.27,31.32,87400.0,21.7897,21.8105,21.7618,21.7966,87400.0
2009-11-27 11:05:00,31.32,31.32,31.28,31.32,92100.0,21.7966,21.7966,21.7688,21.7966,92100.0
2009-11-27 11:10:00,31.32,31.32,31.23,31.24,154000.0,21.7966,21.7966,21.734,21.7409,154000.0
2009-11-27 11:15:00,31.24,31.26,31.23,31.23,78400.0,21.7409,21.7549,21.734,21.734,78400.0
2009-11-27 11:20:00,31.23,31.23,31.17,31.17,115400.0,21.734,21.734,21.6922,21.6922,115400.0
2009-11-27 11:25:00,31.18,31.19,31.17,31.18,121700.0,21.6992,21.7061,21.6922,21.6992,121700.0
2009-11-27 11:30:00,31.18,31.19,31.09,31.1,186200.0,21.6992,21.7061,21.6365,21.6435,186200.0
2009-11-27 11:35:00,31.11,31.15,31.09,31.12,87500.0,21.6505,21.6783,21.6365,21.6574,87500.0
2009-11-27 11:40:00,31.12,31.17,31.12,31.17,59600.0,21.6574,21.6922,21.6574,21.6922,59600.0
2009-11-27 11:45:00,31.16,31.17,31.14,31.14,57000.0,21.6853,21.6922,21.6713,21.6713,57000.0
2009-11-27 11:50:00,31.15,31.17,31.14,31.17,56500.0,21.6783,21.6922,21.6713,21.6922,56500.0
2009-11-27 11:55:00,31.17,31.19,31.16,31.16,46700.0,21.6922,21.7061,21.6853,21.6853,46700.0
2009-11-27 12:00:00,31.17,31.18,31.16,31.18,58300.0,21.6922,21.6992,21.6853,21.6992,58300.0
2009-11-27 12:05:00,31.18,31.24,31.17,31.23,141600.0,21.6992,21.7409,21.6922,21.734,141600.0
2009-11-27 12:10:00,31.23,31.25,31.22,31.23,74200.0,21.734,21.7479,21.727,21.734,74200.0
2009-11-27 12:15:00,31.24,31.25,31.2,31.22,78300.0,21.7409,21.7479,21.7131,21.727,78300.0
2009-11-27 12:20:00,31.22,31.25,31.2,31.21,50900.0,21.727,21.7479,21.7131,21.7201,50900.0
2009-11-27 12:25:00,31.22,31.28,31.21,31.27,93600.0,21.727,21.7688,21.7201,21.7618,93600.0
2009-11-27 12:30:00,31.26,31.31,31.26,31.27,81400.0,21.7549,21.7897,21.7549,21.7618,81400.0
2009-11-27 12:35:00,31.27,31.29,31.27,31.28,39500.0,21.7618,21.7757,21.7618,21.7688,39500.0
2009-11-27 12:40:00,31.28,31.33,31.28,31.32,113000.0,21.7688,21.8036,21.7688,21.7966,113000.0
2009-11-27 12:45:00,31.32,31.38,31.32,31.35,134000.0,21.7966,21.8384,21.7966,21.8175,134000.0
2009-11-27 12:50:00,31.35,31.36,31.25,31.26,206400.0,21.8175,21.8244,21.7479,21.7549,206400.0
2009-11-27 12:55:00,31.25,31.3,31.11,31.16,483000.0,21.7479,21.7827,21.6505,21.6853,483000.0
2009-11-30 09:30:00,31.11,31.2,30.99,31.04,173200.0,21.6505,21.7131,21.567,21.6018,173200.0
2009-11-30 09:35:00,31.04,31.11,31.01,31.1,114800.0,21.6018,21.6505,21.5809,21.6435,114800.0
2009-11-30 09:40:00,31.09,31.18,31.0,31.16,183300.0,21.6365,21.6992,21.5739,21.6853,183300.0
2009-11-30 09:45:00,31.16,31.16,31.07,31.1,171300.0,21.6853,21.6853,21.6226,21.6435,171300.0
2009-11-30 09:50:00,31.11,31.13,30.99,31.06,154800.0,21.6505,21.6644,21.567,21.6157,154800.0
2009-11-30 09:55:00,31.06,31.12,31.03,31.12,72100.0,21.6157,21.6574,21.5948,21.6574,72100.0
2009-11-30 10:00:00,31.11,31.15,31.08,31.1,133500.0,21.6505,21.6783,21.6296,21.6435,133500.0
2009-11-30 10:05:00,31.11,31.2,31.11,31.18,92400.0,21.6505,21.7131,21.6505,21.6992,92400.0
2009-11-30 10:10:00,31.18,31.18,31.13,31.14,55800.0,21.6992,21.6992,21.6644,21.6713,55800.0
2009-11-30 10:15:00,31.14,31.21,31.13,31.19,51600.0,21.6713,21.7201,21.6644,21.7061,51600.0
2009-11-30 10:20:00,31.19,31.2,31.18,31.18,38300.0,21.7061,21.7131,21.6992,21.6992,38300.0
2009-11-30 10:25:00,31.18,31.19,31.17,31.17,31100.0,21.6992,21.7061,21.6922,21.6922,31100.0
2009-11-30 10:30:00,31.18,31.18,31.17,31.17,65000.0,21.6992,21.6992,21.6922,21.6922,65000.0
2009-11-30 10:35:00,31.17,31.17,31.12,31.16,104400.0,21.6922,21.6922,21.6574,21.6853,104400.0
2009-11-30 10:40:00,31.16,31.19,31.16,31.17,55400.0,21.6853,21.7061,21.6853,21.6922,55400.0
2009-11-30 10:45:00,31.17,31.17,31.1,31.12,49900.0,21.6922,21.6922,21.6435,21.6574,49900.0
2009-11-30 10:50:00,31.12,31.16,31.1,31.16,35000.0,21.6574,21.6853,21.6435,21.6853,35000.0
2009-11-30 10:55:00,31.16,31.16,31.14,31.15,38600.0,21.6853,21.6853,21.6713,21.6783,38600.0
2009-11-30 11:00:00,31.15,31.16,31.1,31.12,95300.0,21.6783,21.6853,21.6435,21.6574,95300.0
2009-11-30 11:05:00,31.12,31.15,31.1,31.15,60600.0,21.6574,21.6783,21.6435,21.6783,60600.0
2009-11-30 11:10:00,31.14,31.15,31.1,31.11,75200.0,21.6713,21.6783,21.6435,21.6505,75200.0
2009-11-30 11:15:00,31.11,31.11,31.0,31.01,134000.0,21.6505,21.6505,21.5739,21.5809,134000.0
2009-11-30 11:20:00,31.01,31.01,30.99,31.0,62700.0,21.5809,21.5809,21.567,21.5739,62700.0
2009-11-30 11:25:00,31.01,31.03,31.0,31.02,63000.0,21.5809,21.5948,21.5739,21.5878,63000.0
2009-11-30 11:30:00,31.02,31.03,30.99,31.01,112700.0,21.5878,21.5948,21.567,21.5809,112700.0
2009-11-30 11:35:00,31.01,31.03,30.99,31.0,118400.0,21.5809,21.5948,21.567,21.5739,118400.0
2009-11-30 11:40:00,31.0,31.04,31.0,31.02,72000.0,21.5739,21.6018,21.5739,21.5878,72000.0
2009-11-30 11:45:00,31.01,31.05,31.01,31.01,64500.0,21.5809,21.6087,21.5809,21.5809,64500.0
2009-11-30 11:50:00,31.02,31.03,31.0,31.0,43600.0,21.5878,21.5948,21.5739,21.5739,43600.0
2009-11-30 11:55:00,31.0,31.01,31.0,31.01,76000.0,21.5739,21.5809,21.5739,21.5809,76000.0
2009-11-30 12:00:00,31.0,31.05,31.0,31.03,81300.0,21.5739,21.6087,21.5739,21.5948,81300.0
2009-11-30 12:05:00,31.03,31.07,31.02,31.04,63700.0,21.5948,21.6226,21.5878,21.6018,63700.0
2009-11-30 12:10:00,31.04,31.05,31.01,31.04,69600.0,21.6018,21.6087,21.5809,21.6018,69600.0
2009-11-30 12:15:00,31.03,31.06,31.0,31.0,83000.0,21.5948,21.6157,21.5739,21.5739,83000.0
2009-11-30 12:20:00,31.01,31.05,31.0,31.04,77800.0,21.5809,21.6087,21.5739,21.6018,77800.0
2009-11-30 12:25:00,31.04,31.05,31.03,31.05,121200.0,21.6018,21.6087,21.5948,21.6087,121200.0
2009-11-30 12:30:00,31.05,31.05,31.0,31.01,72000.0,21.6087,21.6087,21.5739,21.5809,72000.0
2009-11-30 12:35:00,31.01,31.05,31.01,31.04,100000.0,21.5809,21.6087,21.5809,21.6018,100000.0
2009-11-30 12:40:00,31.04,31.04,31.03,31.04,100700.0,21.6018,21.6018,21.5948,21.6018,100700.0
2009-11-30 12:45:00,31.04,31.04,31.01,31.03,77700.0,21.6018,21.6018,21.5809,21.5948,77700.0
2009-11-30 12:50:00,31.02,31.04,31.02,31.03,31600.0,21.5878,21.6018,21.5878,21.5948,31600.0
2009-11-30 12:55:00,31.03,31.04,31.0,31.0,69200.0,21.5948,21.6018,21.5739,21.5739,69200.0
2009-11-30 13:00:00,31.0,31.01,31.0,31.0,69200.0,21.5739,21.5809,21.5739,21.5739,69200.0
2009-11-30 13:05:00,31.0,31.01,30.96,30.96,147400.0,21.5739,21.5809,21.5461,21.5461,147400.0
2009-11-30 13:10:00,30.96,30.98,30.95,30.97,115900.0,21.5461,21.56,21.5391,21.553,115900.0
2009-11-30 13:15:00,30.98,30.98,30.95,30.97,88400.0,21.56,21.56,21.5391,21.553,88400.0
2009-11-30 13:20:00,30.97,30.97,30.95,30.95,76800.0,21.553,21.553,21.5391,21.5391,76800.0
2009-11-30 13:25:00,30.96,31.0,30.95,30.99,142600.0,21.5461,21.5739,21.5391,21.567,142600.0
2009-11-30 13:30:00,31.0,31.01,30.96,30.98,91300.0,21.5739,21.5809,21.5461,21.56,91300.0
2009-11-30 13:35:00,30.98,31.0,30.97,30.98,96700.0,21.56,21.5739,21.553,21.56,96700.0
2009-11-30 13:40:00,30.99,31.0,30.91,30.94,119200.0,21.567,21.5739,21.5113,21.5322,119200.0
2009-11-30 13:45:00,30.94,30.96,30.91,30.95,121900.0,21.5322,21.5461,21.5113,21.5391,121900.0
2009-11-30 13:50:00,30.94,30.98,30.94,30.97,185600.0,21.5322,21.56,21.5322,21.553,185600.0
2009-11-30 13:55:00,30.98,31.01,30.97,30.99,119300.0,21.56,21.5809,21.553,21.567,119300.0
2009-11-30 14:00:00,31.0,31.01,30.98,30.99,188700.0,21.5739,21.5809,21.56,21.567,188700.0
2009-11-30 14:05:00,30.98,31.0,30.96,30.97,86800.0,21.56,21.5739,21.5461,21.553,86800.0
2009-11-30 14:10:00,30.97,31.0,30.96,30.99,50800.0,21.553,21.5739,21.5461,21.567,50800.0
2009-11-30 14:15:00,31.0,31.01,30.98,31.0,157500.0,21.5739,21.5809,21.56,21.5739,157500.0
2009-11-30 14:20:00,31.0,31.0,30.95,30.97,94200.0,21.5739,21.5739,21.5391,21.553,94200.0
2009-11-30 14:25:00,30.96,31.01,30.95,31.01,179100.0,21.5461,21.5809,21.5391,21.5809,179100.0
2009-11-30 14:30:00,31.01,31.01,31.0,31.0,38500.0,21.5809,21.5809,21.5739,21.5739,38500.0
2009-11-30 14:35:00,31.0,31.04,31.0,31.03,93900.0,21.5739,21.6018,21.5739,21.5948,93900.0
2009-11-30 14:40:00,31.02,31.03,31.0,31.02,98200.0,21.5878,21.5948,21.5739,21.5878,98200.0
2009-11-30 14:45:00,31.02,31.02,30.99,30.99,86800.0,21.5878,21.5878,21.567,21.567,86800.0
2009-11-30 14:50:00,30.99,30.99,30.94,30.96,96400.0,21.567,21.567,21.5322,21.5461,96400.0
2009-11-30 14:55:00,30.96,30.98,30.95,30.96,68900.0,21.5461,21.56,21.5391,21.5461,68900.0
2009-11-30 15:00:00,30.96,31.01,30.95,31.0,102300.0,21.5461,21.5809,21.5391,21.5739,102300.0
2009-11-30 15:05:00,31.01,31.02,31.0,31.02,130500.0,21.5809,21.5878,21.5739,21.5878,130500.0
2009-11-30 15:10:00,31.02,31.05,31.0,31.05,173800.0,21.5878,21.6087,21.5739,21.6087,173800.0
2009-11-30 15:15:00,31.05,31.1,31.04,31.07,135000.0,21.6087,21.6435,21.6018,21.6226,135000.0
2009-11-30 15:20:00,31.08,31.08,31.0,31.0,160500.0,21.6296,21.6296,21.5739,21.5739,160500.0
2009-11-30 15:25:00,31.0,31.06,30.99,31.05,219000.0,21.5739,21.6157,21.567,21.6087,219000.0
2009-11-30 15:30:00,31.04,31.11,31.03,31.1,247400.0,21.6018,21.6505,21.5948,21.6435,247400.0
2009-11-30 15:35:00,31.1,31.15,31.08,31.15,208200.0,21.6435,21.6783,21.6296,21.6783,208200.0
2009-11-30 15:40:00,31.14,31.15,31.06,31.07,194800.0,21.6713,21.6783,21.6157,21.6226,194800.0
2009-11-30 15:45:00,31.06,31.07,31.01,31.02,231600.0,21.6157,21.6226,21.5809,21.5878,231600.0
2009-11-30 15:50:00,31.01,31.08,31.0,31.06,314800.0,21.5809,21.6296,21.5739,21.6157,314800.0
2009-11-30 15:55:00,31.06,31.1,31.01,31.02,694500.0,21.6157,21.6435,21.5809,21.5878,694500.0
2009-12-01 09:30:00,31.19,31.52,31.19,31.5,277600.0,21.7061,21.9358,21.7061,21.9219,277600.0
2009-12-01 09:35:00,31.5,31.55,31.48,31.52,242600.0,21.9219,21.9567,21.908,21.9358,242600.0
2009-12-01 09:40:00,31.52,31.6,31.46,31.46,175700.0,21.9358,21.9915,21.894,21.894,175700.0
2009-12-01 09:45:00,31.47,31.52,31.4,31.41,166500.0,21.901,21.9358,21.8523,21.8592,166500.0
2009-12-01 09:50:00,31.41,31.42,31.3,31.32,151300.0,21.8592,21.8662,21.7827,21.7966,151300.0
2009-12-01 09:55:00,31.33,31.36,31.25,31.25,101200.0,21.8036,21.8244,21.7479,21.7479,101200.0
2009-12-01 10:00:00,31.26,31.31,31.16,31.27,434100.0,21.7549,21.7897,21.6853,21.7618,434100.0
2009-12-01 10:05:00,31.27,31.29,31.17,31.2,207800.0,21.7618,21.7757,21.6922,21.7131,207800.0
2009-12-01 10:10:00,31.19,31.22,31.14,31.21,211000.0,21.7061,21.727,21.6713,21.7201,211000.0
2009-12-01 10:15:00,31.22,31.28,31.2,31.27,171300.0,21.727,21.7688,21.7131,21.7618,171300.0
2009-12-01 10:20:00,31.28,31.32,31.25,31.26,107000.0,21.7688,21.7966,21.7479,21.7549,107000.0
2009-12-01 10:25:00,31.25,31.3,31.24,31.3,104600.0,21.7479,21.7827,21.7409,21.7827,104600.0
2009-12-01 10:30:00,31.3,31.35,31.3,31.31,108900.0,21.7827,21.8175,21.7827,21.7897,108900.0
2009-12-01 10:35:00,31.31,31.32,31.27,31.27,76000.0,21.7897,21.7966,21.7618,21.7618,76000.0
2009-12-01 10:40:00,31.27,31.28,31.24,31.25,86000.0,21.7618,21.7688,21.7409,21.7479,86000.0
2009-12-01 10:45:00,31.25,31.35,31.25,31.34,77600.0,21.7479,21.8175,21.7479,21.8105,77600.0
2009-12-01 10:50:00,31.34,31.35,31.32,31.34,30300.0,21.8105,21.8175,21.7966,21.8105,30300.0
2009-12-01 10:55:00,31.34,31.34,31.32,31.33,47300.0,21.8105,21.8105,21.7966,21.8036,47300.0
2009-12-01 11:00:00,31.33,31.36,31.31,31.32,183900.0,21.8036,21.8244,21.7897,21.7966,183900.0
2009-12-01 11:05:00,31.31,31.32,31.26,31.27,104900.0,21.7897,21.7966,21.7549,21.7618,104900.0
2009-12-01 11:10:00,31.27,31.27,31.24,31.27,78200.0,21.7618,21.7618,21.7409,21.7618,78200.0
2009-12-01 11:15:00,31.27,31.27,31.26,31.26,50900.0,21.7618,21.7618,21.7549,21.7549,50900.0
2009-12-01 11:20:00,31.26,31.28,31.24,31.27,115700.0,21.7549,21.7688,21.7409,21.7618,115700.0
2009-12-01 11:25:00,31.27,31.27,31.25,31.25,80100.0,21.7618,21.7618,21.7479,21.7479,80100.0
2009-12-01 11:30:00,31.25,31.26,31.24,31.25,100700.0,21.7479,21.7549,21.7409,21.7479,100700.0
2009-12-01 11:35:00,31.25,31.26,31.18,31.21,125300.0,21.7479,21.7549,21.6992,21.7201,125300.0
2009-12-01 11:40:00,31.2,31.21,31.18,31.18,356000.0,21.7131,21.7201,21.6992,21.6992,356000.0
2009-12-01 11:45:00,31.18,31.2,31.18,31.19,51700.0,21.6992,21.7131,21.6992,21.7061,51700.0
2009-12-01 11:50:00,31.19,31.21,31.16,31.17,204100.0,21.7061,21.7201,21.6853,21.6922,204100.0
2009-12-01 11:55:00,31.18,31.18,31.17,31.17,32400.0,21.6992,21.6992,21.6922,21.6922,32400.0
2009-12-01 12:00:00,31.18,31.18,31.17,31.17,39500.0,21.6992,21.6992,21.6922,21.6922,39500.0
2009-12-01 12:05:00,31.18,31.19,31.14,31.15,112200.0,21.6992,21.7061,21.6713,21.6783,112200.0
2009-12-01 12:10:00,31.15,31.15,31.14,31.14,43000.0,21.6783,21.6783,21.6713,21.6713,43000.0
2009-12-01 12:15:00,31.15,31.16,31.14,31.15,109600.0,21.6783,21.6853,21.6713,21.6783,109600.0
2009-12-01 12:20:00,31.15,31.16,31.12,31.12,139300.0,21.6783,21.6853,21.6574,21.6574,139300.0
2009-12-01 12:25:00,31.13,31.14,31.12,31.13,45000.0,21.6644,21.6713,21.6574,21.6644,45000.0
2009-12-01 12:30:00,31.13,31.16,31.13,31.14,85800.0,21.6644,21.6853,21.6644,21.6713,85800.0
2009-12-01 12:35:00,31.14,31.17,31.14,31.17,62800.0,21.6713,21.6922,21.6713,21.6922,62800.0
2009-12-01 12:40:00,31.16,31.17,31.14,31.15,79800.0,21.6853,21.6922,21.6713,21.6783,79800.0
2009-12-01 12:45:00,31.15,31.17,31.14,31.17,40400.0,21.6783,21.6922,21.6713,21.6922,40400.0
2009-12-01 12:50:00,31.17,31.17,31.14,31.16,48000.0,21.6922,21.6922,21.6713,21.6853,48000.0
2009-12-01 12:55:00,31.16,31.17,31.13,31.13,99500.0,21.6853,21.6922,21.6644,21.6644,99500.0
2009-12-01 13:00:00,31.13,31.14,31.12,31.13,78200.0,21.6644,21.6713,21.6574,21.6644,78200.0
2009-12-01 13:05:00,31.13,31.13,31.07,31.1,152100.0,21.6644,21.6644,21.6226,21.6435,152100.0
2009-12-01 13:10:00,31.09,31.14,31.09,31.1,83600.0,21.6365,21.6713,21.6365,21.6435,83600.0
2009-12-01 13:15:00,31.11,31.11,31.08,31.09,111800.0,21.6505,21.6505,21.6296,21.6365,111800.0
2009-12-01 13:20:00,31.09,31.14,31.09,31.13,128300.0,21.6365,21.6713,21.6365,21.6644,128300.0
2009-12-01 13:25:00,31.14,31.14,31.12,31.13,81400.0,21.6713,21.6713,21.6574,21.6644,81400.0
2009-12-01 13:30:00,31.13,31.17,31.12,31.17,61900.0,21.6644,21.6922,21.6574,21.6922,61900.0
2009-12-01 13:35:00,31.16,31.17,31.16,31.17,29400.0,21.6853,21.6922,21.6853,21.6922,29400.0
2009-12-01 13:40:00,31.17,31.17,31.16,31.17,45900.0,21.6922,21.6922,21.6853,21.6922,45900.0
2009-12-01 13:45:00,31.16,31.17,31.14,31.15,147100.0,21.6853,21.6922,21.6713,21.6783,147100.0
2009-12-01 13:50:00,31.15,31.16,31.14,31.14,72600.0,21.6783,21.6853,21.6713,21.6713,72600.0
2009-12-01 13:55:00,31.14,31.15,31.1,31.11,122600.0,21.6713,21.6783,21.6435,21.6505,122600.0
2009-12-01 14:00:00,31.12,31.13,31.1,31.12,179800.0,21.6574,21.6644,21.6435,21.6574,179800.0
2009-12-01 14:05:00,31.12,31.14,31.1,31.11,94100.0,21.6574,21.6713,21.6435,21.6505,94100.0
2009-12-01 14:10:00,31.11,31.15,31.1,31.15,121900.0,21.6505,21.6783,21.6435,21.6783,121900.0
2009-12-01 14:15:00,31.14,31.15,31.11,31.12,84200.0,21.6713,21.6783,21.6505,21.6574,84200.0
2009-12-01 14:20:00,31.12,31.18,31.12,31.17,81600.0,21.6574,21.6992,21.6574,21.6922,81600.0
2009-12-01 14:25:00,31.17,31.19,31.15,31.17,171800.0,21.6922,21.7061,21.6783,21.6922,171800.0
2009-12-01 14:30:00,31.18,31.18,31.16,31.17,124300.0,21.6992,21.6992,21.6853,21.6922,124300.0
2009-12-01 14:35:00,31.18,31.19,31.17,31.19,66600.0,21.6992,21.7061,21.6922,21.7061,66600.0
2009-12-01 14:40:00,31.19,31.2,31.13,31.14,137000.0,21.7061,21.7131,21.6644,21.6713,137000.0
2009-12-01 14:45:00,31.14,31.15,31.1,31.11,91200.0,21.6713,21.6783,21.6435,21.6505,91200.0
2009-12-01 14:50:00,31.11,31.12,31.08,31.08,95500.0,21.6505,21.6574,21.6296,21.6296,95500.0
2009-12-01 14:55:00,31.09,31.12,31.08,31.08,130300.0,21.6365,21.6574,21.6296,21.6296,130300.0
2009-12-01 15:00:00,31.09,31.1,31.08,31.09,99400.0,21.6365,21.6435,21.6296,21.6365,99400.0
2009-12-01 15:05:00,31.09,31.14,31.08,31.12,279500.0,21.6365,21.6713,21.6296,21.6574,279500.0
2009-12-01 15:10:00,31.12,31.19,31.12,31.19,162700.0,21.6574,21.7061,21.6574,21.7061,162700.0
2009-12-01 15:15:00,31.19,31.2,31.18,31.19,72500.0,21.7061,21.7131,21.6992,21.7061,72500.0
2009-12-01 15:20:00,31.19,31.21,31.19,31.2,123600.0,21.7061,21.7201,21.7061,21.7131,123600.0
2009-12-01 15:25:00,31.21,31.22,31.16,31.17,154000.0,21.7201,21.727,21.6853,21.6922,154000.0
2009-12-01 15:30:00,31.17,31.17,31.14,31.14,160400.0,21.6922,21.6922,21.6713,21.6713,160400.0
2009-12-01 15:35:00,31.14,31.15,31.11,31.15,222400.0,21.6713,21.6783,21.6505,21.6783,222400.0
2009-12-01 15:40:00,31.15,31.21,31.14,31.21,155700.0,21.6783,21.7201,21.6713,21.7201,155700.0
2009-12-01 15:45:00,31.2,31.23,31.2,31.21,193000.0,21.7131,21.734,21.7131,21.7201,193000.0
2009-12-01 15:50:00,31.21,31.22,31.18,31.18,163300.0,21.7201,21.727,21.6992,21.6992,163300.0
2009-12-01 15:55:00,31.18,31.19,31.16,31.17,387700.0,21.6992,21.7061,21.6853,21.6922,387700.0
2009-12-02 09:30:00,30.73,30.83,30.54,30.8,792100.0,21.386,21.4556,21.2538,21.4347,792100.0
2009-12-02 09:35:00,30.8,30.86,30.74,30.79,528000.0,21.4347,21.4765,21.393,21.4278,528000.0
2009-12-02 09:40:00,30.79,30.8,30.73,30.74,444000.0,21.4278,21.4347,21.386,21.393,444000.0
2009-12-02 09:45:00,30.74,30.77,30.7,30.76,368000.0,21.393,21.4138,21.3651,21.4069,368000.0
2009-12-02 09:50:00,30.75,30.76,30.74,30.75,342700.0,21.3999,21.4069,21.393,21.3999,342700.0
2009-12-02 09:55:00,30.75,30.82,30.7,30.71,493200.0,21.3999,21.4486,21.3651,21.3721,493200.0
2009-12-02 10:00:00,30.71,30.78,30.7,30.77,702100.0,21.3721,21.4208,21.3651,21.4138,702100.0
2009-12-02 10:05:00,30.78,30.82,30.77,30.79,256500.0,21.4208,21.4486,21.4138,21.4278,256500.0
2009-12-02 10:10:00,30.78,30.83,30.78,30.82,260200.0,21.4208,21.4556,21.4208,21.4486,260200.0
2009-12-02 10:15:00,30.83,30.85,30.8,30.82,357200.0,21.4556,21.4695,21.4347,21.4486,357200.0
2009-12-02 10:20:00,30.82,30.85,30.79,30.82,224700.0,21.4486,21.4695,21.4278,21.4486,224700.0
2009-12-02 10:25:00,30.82,30.88,30.78,30.87,436200.0,21.4486,21.4904,21.4208,21.4834,436200.0
2009-12-02 10:30:00,30.87,30.89,30.82,30.84,292100.0,21.4834,21.4974,21.4486,21.4626,292100.0
2009-12-02 10:35:00,30.84,30.9,30.83,30.9,187500.0,21.4626,21.5043,21.4556,21.5043,187500.0
2009-12-02 10:40:00,30.9,30.9,30.83,30.83,353400.0,21.5043,21.5043,21.4556,21.4556,353400.0
2009-12-02 10:45:00,30.83,30.85,30.82,30.84,113300.0,21.4556,21.4695,21.4486,21.4626,113300.0
2009-12-02 10:50:00,30.84,30.88,30.84,30.87,203000.0,21.4626,21.4904,21.4626,21.4834,203000.0
2009-12-02 10:55:00,30.86,30.92,30.86,30.92,128700.0,21.4765,21.5182,21.4765,21.5182,128700.0
2009-12-02 11:00:00,30.91,30.97,30.91,30.97,254700.0,21.5113,21.553,21.5113,21.553,254700.0
2009-12-02 11:05:00,30.97,31.0,30.95,30.96,259400.0,21.553,21.5739,21.5391,21.5461,259400.0
2009-12-02 11:10:00,30.97,30.97,30.94,30.95,129300.0,21.553,21.553,21.5322,21.5391,129300.0
2009-12-02 11:15:00,30.94,30.99,30.9,30.94,215100.0,21.5322,21.567,21.5043,21.5322,215100.0
2009-12-02 11:20:00,30.95,30.95,30.92,30.94,242200.0,21.5391,21.5391,21.5182,21.5322,242200.0
2009-12-02 11:25:00,30.93,30.97,30.93,30.96,84000.0,21.5252,21.553,21.5252,21.5461,84000.0
2009-12-02 11:30:00,30.97,30.98,30.96,30.97,147200.0,21.553,21.56,21.5461,21.553,147200.0
2009-12-02 11:35:00,30.97,31.03,30.95,31.02,158800.0,21.553,21.5948,21.5391,21.5878,158800.0
2009-12-02 11:40:00,31.02,31.06,30.99,31.0,149500.0,21.5878,21.6157,21.567,21.5739,149500.0
2009-12-02 11:45:00,31.0,31.0,30.97,31.0,67500.0,21.5739,21.5739,21.553,21.5739,67500.0
2009-12-02 11:50:00,31.0,31.02,30.96,30.96,121300.0,21.5739,21.5878,21.5461,21.5461,121300.0
2009-12-02 11:55:00,30.97,31.0,30.96,31.0,53900.0,21.553,21.5739,21.5461,21.5739,53900.0
2009-12-02 12:00:00,31.0,31.03,30.97,30.98,108900.0,21.5739,21.5948,21.553,21.56,108900.0
2009-12-02 12:05:00,30.98,30.98,30.9,30.9,80700.0,21.56,21.56,21.5043,21.5043,80700.0
2009-12-02 12:10:00,30.91,30.93,30.89,30.92,280100.0,21.5113,21.5252,21.4974,21.5182,280100.0
2009-12-02 12:15:00,30.92,30.96,30.9,30.96,197600.0,21.5182,21.5461,21.5043,21.5461,197600.0
2009-12-02 12:20:00,30.94,30.98,30.93,30.96,253000.0,21.5322,21.56,21.5252,21.5461,253000.0
2009-12-02 12:25:00,30.95,30.98,30.93,30.96,86300.0,21.5391,21.56,21.5252,21.5461,86300.0
2009-12-02 12:30:00,30.96,30.97,30.93,30.95,77500.0,21.5461,21.553,21.5252,21.5391,77500.0
2009-12-02 12:35:00,30.96,31.01,30.95,30.99,295500.0,21.5461,21.5809,21.5391,21.567,295500.0
2009-12-02 12:40:00,30.99,31.04,30.99,31.02,84300.0,21.567,21.6018,21.567,21.5878,84300.0
2009-12-02 12:45:00,31.02,31.02,31.0,31.01,126100.0,21.5878,21.5878,21.5739,21.5809,126100.0
2009-12-02 12:50:00,31.01,31.11,31.01,31.11,119800.0,21.5809,21.6505,21.5809,21.6505,119800.0
2009-12-02 12:55:00,31.11,31.11,31.08,31.09,128900.0,21.6505,21.6505,21.6296,21.6365,128900.0
2009-12-02 13:00:00,31.09,31.13,31.09,31.13,57700.0,21.6365,21.6644,21.6365,21.6644,57700.0
2009-12-02 13:05:00,31.13,31.18,31.12,31.17,122300.0,21.6644,21.6992,21.6574,21.6922,122300.0
2009-12-02 13:10:00,31.18,31.22,31.14,31.22,155000.0,21.6992,21.727,21.6713,21.727,155000.0
2009-12-02 13:15:00,31.22,31.22,31.17,31.18,84000.0,21.727,21.727,21.6922,21.6992,84000.0
2009-12-02 13:20:00,31.18,31.18,31.13,31.14,51200.0,21.6992,21.6992,21.6644,21.6713,51200.0
2009-12-02 13:25:00,31.14,31.18,31.13,31.18,104600.0,21.6713,21.6992,21.6644,21.6992,104600.0
2009-12-02 13:30:00,31.18,31.22,31.17,31.2,57200.0,21.6992,21.727,21.6922,21.7131,57200.0
2009-12-02 13:35:00,31.2,31.22,31.19,31.22,92200.0,21.7131,21.727,21.7061,21.727,92200.0
2009-12-02 13:40:00,31.21,31.22,31.19,31.19,92200.0,21.7201,21.727,21.7061,21.7061,92200.0
2009-12-02 13:45:00,31.19,31.24,31.19,31.24,79000.0,21.7061,21.7409,21.7061,21.7409,79000.0
2009-12-02 13:50:00,31.23,31.24,31.22,31.22,42900.0,21.734,21.7409,21.727,21.727,42900.0
2009-12-02 13:55:00,31.22,31.23,31.19,31.19,69000.0,21.727,21.734,21.7061,21.7061,69000.0
2009-12-02 14:00:00,31.19,31.21,31.14,31.18,131300.0,21.7061,21.7201,21.6713,21.6992,131300.0
2009-12-02 14:05:00,31.18,31.21,31.17,31.21,73100.0,21.6992,21.7201,21.6922,21.7201,73100.0
2009-12-02 14:10:00,31.21,31.21,31.18,31.19,151000.0,21.7201,21.7201,21.6992,21.7061,151000.0
2009-12-02 14:15:00,31.19,31.2,31.12,31.13,116100.0,21.7061,21.7131,21.6574,21.6644,116100.0
2009-12-02 14:20:00,31.14,31.15,31.12,31.13,79800.0,21.6713,21.6783,21.6574,21.6644,79800.0
2009-12-02 14:25:00,31.13,31.15,31.12,31.14,79300.0,21.6644,21.6783,21.6574,21.6713,79300.0
2009-12-02 14:30:00,31.14,31.17,31.13,31.13,46100.0,21.6713,21.6922,21.6644,21.6644,46100.0
2009-12-02 14:35:00,31.13,31.18,31.12,31.14,88100.0,21.6644,21.6992,21.6574,21.6713,88100.0
2009-12-02 14:40:00,31.14,31.14,31.11,31.11,37700.0,21.6713,21.6713,21.6505,21.6505,37700.0
2009-12-02 14:45:00,31.11,31.15,31.1,31.14,130300.0,21.6505,21.6783,21.6435,21.6713,130300.0
2009-12-02 14:50:00,31.14,31.15,31.11,31.11,40400.0,21.6713,21.6783,21.6505,21.6505,40400.0
2009-12-02 14:55:00,31.11,31.12,31.1,31.11,58100.0,21.6505,21.6574,21.6435,21.6505,58100.0
2009-12-02 15:00:00,31.11,31.12,31.1,31.1,66400.0,21.6505,21.6574,21.6435,21.6435,66400.0
2009-12-02 15:05:00,31.11,31.12,31.09,31.11,76700.0,21.6505,21.6574,21.6365,21.6505,76700.0
2009-12-02 15:10:00,31.11,31.12,31.11,31.11,83600.0,21.6505,21.6574,21.6505,21.6505,83600.0
2009-12-02 15:15:00,31.12,31.12,31.05,31.05,184200.0,21.6574,21.6574,21.6087,21.6087,184200.0
2009-12-02 15:20:00,31.06,31.09,31.05,31.08,109100.0,21.6157,21.6365,21.6087,21.6296,109100.0
2009-12-02 15:25:00,31.08,31.12,31.07,31.12,62200.0,21.6296,21.6574,21.6226,21.6574,62200.0
2009-12-02 15:30:00,31.11,31.11,31.03,31.05,174700.0,21.6505,21.6505,21.5948,21.6087,174700.0
2009-12-02 15:35:00,31.05,31.12,31.05,31.12,109300.0,21.6087,21.6574,21.6087,21.6574,109300.0
2009-12-02 15:40:00,31.12,31.16,31.11,31.11,134000.0,21.6574,21.6853,21.6505,21.6505,134000.0
2009-12-02 15:45:00,31.11,31.16,31.1,31.16,145700.0,21.6505,21.6853,21.6435,21.6853,145700.0
2009-12-02 15:50:00,31.15,31.16,31.1,31.1,159500.0,21.6783,21.6853,21.6435,21.6435,159500.0
2009-12-02 15:55:00,31.11,31.11,31.1,31.1,223700.0,21.6505,21.6505,21.6435,21.6435,223700.0
2009-12-03 09:30:00,31.11,31.14,31.03,31.05,334600.0,21.6505,21.6713,21.5948,21.6087,334600.0
2009-12-03 09:35:00,31.05,31.08,30.97,31.0,265400.0,21.6087,21.6296,21.553,21.5739,265400.0
2009-12-03 09:40:00,31.01,31.11,30.99,31.1,145800.0,21.5809,21.6505,21.567,21.6435,145800.0
2009-12-03 09:45:00,31.11,31.12,31.06,31.1,195300.0,21.6505,21.6574,21.6157,21.6435,195300.0
2009-12-03 09:50:00,31.11,31.11,30.98,31.0,147500.0,21.6505,21.6505,21.56,21.5739,147500.0
2009-12-03 09:55:00,31.0,31.08,30.98,31.08,94900.0,21.5739,21.6296,21.56,21.6296,94900.0
2009-12-03 10:00:00,31.08,31.09,31.0,31.02,276300.0,21.6296,21.6365,21.5739,21.5878,276300.0
2009-12-03 10:05:00,31.01,31.03,30.98,31.01,192300.0,21.5809,21.5948,21.56,21.5809,192300.0
2009-12-03 10:10:00,31.02,31.07,31.01,31.06,182800.0,21.5878,21.6226,21.5809,21.6157,182800.0
2009-12-03 10:15:00,31.07,31.1,31.04,31.06,186600.0,21.6226,21.6435,21.6018,21.6157,186600.0
2009-12-03 10:20:00,31.06,31.13,31.06,31.13,82000.0,21.6157,21.6644,21.6157,21.6644,82000.0
2009-12-03 10:25:00,31.12,31.14,31.1,31.1,153800.0,21.6574,21.6713,21.6435,21.6435,153800.0
2009-12-03 10:30:00,31.1,31.12,31.1,31.1,71500.0,21.6435,21.6574,21.6435,21.6435,71500.0
2009-12-03 10:35:00,31.1,31.11,31.04,31.04,77900.0,21.6435,21.6505,21.6018,21.6018,77900.0
2009-12-03 10:40:00,31.05,31.09,31.04,31.06,132200.0,21.6087,21.6365,21.6018,21.6157,132200.0
2009-12-03 10:45:00,31.06,31.17,31.06,31.14,182400.0,21.6157,21.6922,21.6157,21.6713,182400.0
2009-12-03 10:50:00,31.14,31.21,31.14,31.19,97000.0,21.6713,21.7201,21.6713,21.7061,97000.0
2009-12-03 10:55:00,31.18,31.19,31.14,31.15,90400.0,21.6992,21.7061,21.6713,21.6783,90400.0
2009-12-03 11:00:00,31.16,31.17,31.14,31.15,101600.0,21.6853,21.6922,21.6713,21.6783,101600.0
2009-12-03 11:05:00,31.15,31.16,31.15,31.15,45200.0,21.6783,21.6853,21.6783,21.6783,45200.0
2009-12-03 11:10:00,31.16,31.17,31.11,31.13,123000.0,21.6853,21.6922,21.6505,21.6644,123000.0
2009-12-03 11:15:00,31.13,31.14,31.11,31.12,31600.0,21.6644,21.6713,21.6505,21.6574,31600.0
2009-12-03 11:20:00,31.11,31.12,31.07,31.08,81100.0,21.6505,21.6574,21.6226,21.6296,81100.0
2009-12-03 11:25:00,31.07,31.08,31.03,31.04,110300.0,21.6226,21.6296,21.5948,21.6018,110300.0
2009-12-03 11:30:00,31.03,31.07,31.0,31.06,74200.0,21.5948,21.6226,21.5739,21.6157,74200.0
2009-12-03 11:35:00,31.06,31.07,30.96,31.0,137500.0,21.6157,21.6226,21.5461,21.5739,137500.0
2009-12-03 11:40:00,31.0,31.02,31.0,31.01,70100.0,21.5739,21.5878,21.5739,21.5809,70100.0
2009-12-03 11:45:00,31.0,31.01,31.0,31.0,84000.0,21.5739,21.5809,21.5739,21.5739,84000.0
2009-12-03 11:50:00,31.01,31.01,31.0,31.0,54800.0,21.5809,21.5809,21.5739,21.5739,54800.0
2009-12-03 11:55:00,31.01,31.01,30.98,31.01,103900.0,21.5809,21.5809,21.56,21.5809,103900.0
2009-12-03 12:00:00,31.01,31.02,30.97,30.99,149200.0,21.5809,21.5878,21.553,21.567,149200.0
2009-12-03 12:05:00,30.99,31.03,30.99,31.01,43800.0,21.567,21.5948,21.567,21.5809,43800.0
2009-12-03 12:10:00,31.01,31.05,31.0,31.03,131600.0,21.5809,21.6087,21.5739,21.5948,131600.0
2009-12-03 12:15:00,31.02,31.09,31.02,31.09,76700.0,21.5878,21.6365,21.5878,21.6365,76700.0
2009-12-03 12:20:00,31.09,31.11,31.04,31.09,100700.0,21.6365,21.6505,21.6018,21.6365,100700.0
2009-12-03 12:25:00,31.09,31.11,31.05,31.05,72800.0,21.6365,21.6505,21.6087,21.6087,72800.0
2009-12-03 12:30:00,31.05,31.09,31.05,31.08,58300.0,21.6087,21.6365,21.6087,21.6296,58300.0
2009-12-03 12:35:00,31.08,31.12,31.08,31.1,38900.0,21.6296,21.6574,21.6296,21.6435,38900.0
2009-12-03 12:40:00,31.1,31.11,31.07,31.09,35800.0,21.6435,21.6505,21.6226,21.6365,35800.0
2009-12-03 12:45:00,31.08,31.09,31.07,31.09,46500.0,21.6296,21.6365,21.6226,21.6365,46500.0
2009-12-03 12:50:00,31.08,31.12,31.07,31.12,87600.0,21.6296,21.6574,21.6226,21.6574,87600.0
2009-12-03 12:55:00,31.12,31.17,31.11,31.15,235900.0,21.6574,21.6922,21.6505,21.6783,235900.0
2009-12-03 13:00:00,31.16,31.17,31.14,31.16,142800.0,21.6853,21.6922,21.6713,21.6853,142800.0
2009-12-03 13:05:00,31.16,31.17,31.15,31.17,116100.0,21.6853,21.6922,21.6783,21.6922,116100.0
2009-12-03 13:10:00,31.16,31.2,31.16,31.2,91700.0,21.6853,21.7131,21.6853,21.7131,91700.0
2009-12-03 13:15:00,31.2,31.23,31.19,31.22,33500.0,21.7131,21.734,21.7061,21.727,33500.0
2009-12-03 13:20:00,31.23,31.23,31.19,31.2,128100.0,21.734,21.734,21.7061,21.7131,128100.0
2009-12-03 13:25:00,31.2,31.22,31.17,31.21,377900.0,21.7131,21.727,21.6922,21.7201,377900.0
2009-12-03 13:30:00,31.21,31.23,31.17,31.18,74700.0,21.7201,21.734,21.6922,21.6992,74700.0
2009-12-03 13:35:00,31.18,31.22,31.18,31.2,313600.0,21.6992,21.727,21.6992,21.7131,313600.0
2009-12-03 13:40:00,31.2,31.21,31.2,31.2,29300.0,21.7131,21.7201,21.7131,21.7131,29300.0
2009-12-03 13:45:00,31.21,31.23,31.17,31.18,136600.0,21.7201,21.734,21.6922,21.6992,136600.0
2009-12-03 13:50:00,31.19,31.2,31.18,31.19,803700.0,21.7061,21.7131,21.6992,21.7061,803700.0
2009-12-03 13:55:00,31.2,31.22,31.13,31.17,365600.0,21.7131,21.727,21.6644,21.6922,365600.0
2009-12-03 14:00:00,31.17,31.2,31.16,31.18,91400.0,21.6922,21.7131,21.6853,21.6992,91400.0
2009-12-03 14:05:00,31.19,31.2,31.16,31.2,145400.0,21.7061,21.7131,21.6853,21.7131,145400.0
2009-12-03 14:10:00,31.2,31.21,31.16,31.18,87800.0,21.7131,21.7201,21.6853,21.6992,87800.0
2009-12-03 14:15:00,31.18,31.19,31.09,31.09,125300.0,21.6992,21.7061,21.6365,21.6365,125300.0
2009-12-03 14:20:00,31.09,31.11,31.09,31.09,111500.0,21.6365,21.6505,21.6365,21.6365,111500.0
2009-12-03 14:25:00,31.1,31.1,31.06,31.08,125800.0,21.6435,21.6435,21.6157,21.6296,125800.0
2009-12-03 14:30:00,31.08,31.1,31.07,31.09,97500.0,21.6296,21.6435,21.6226,21.6365,97500.0
2009-12-03 14:35:00,31.1,31.1,31.09,31.1,47000.0,21.6435,21.6435,21.6365,21.6435,47000.0
2009-12-03 14:40:00,31.1,31.12,31.09,31.11,110800.0,21.6435,21.6574,21.6365,21.6505,110800.0
2009-12-03 14:45:00,31.12,31.12,31.09,31.11,47500.0,21.6574,21.6574,21.6365,21.6505,47500.0
2009-12-03 14:50:00,31.11,31.15,31.08,31.08,149300.0,21.6505,21.6783,21.6296,21.6296,149300.0
2009-12-03 14:55:00,31.08,31.11,31.06,31.1,167300.0,21.6296,21.6505,21.6157,21.6435,167300.0
2009-12-03 15:00:00,31.1,31.12,31.07,31.08,119800.0,21.6435,21.6574,21.6226,21.6296,119800.0
2009-12-03 15:05:00,31.07,31.09,31.07,31.08,63600.0,21.6226,21.6365,21.6226,21.6296,63600.0
2009-12-03 15:10:00,31.08,31.11,31.07,31.09,86300.0,21.6296,21.6505,21.6226,21.6365,86300.0
2009-12-03 15:15:00,31.1,31.1,31.09,31.09,78100.0,21.6435,21.6435,21.6365,21.6365,78100.0
2009-12-03 15:20:00,31.09,31.1,31.08,31.09,92700.0,21.6365,21.6435,21.6296,21.6365,92700.0
2009-12-03 15:25:00,31.09,31.09,31.03,31.03,163100.0,21.6365,21.6365,21.5948,21.5948,163100.0
2009-12-03 15:30:00,31.03,31.04,30.99,31.0,167300.0,21.5948,21.6018,21.567,21.5739,167300.0
2009-12-03 15:35:00,30.99,31.0,30.96,30.96,112500.0,21.567,21.5739,21.5461,21.5461,112500.0
2009-12-03 15:40:00,30.96,30.97,30.82,30.83,373900.0,21.5461,21.553,21.4486,21.4556,373900.0
2009-12-03 15:45:00,30.84,30.85,30.8,30.81,344300.0,21.4626,21.4695,21.4347,21.4417,344300.0
2009-12-03 15:50:00,30.8,30.82,30.73,30.74,526100.0,21.4347,21.4486,21.386,21.393,526100.0
2009-12-03 15:55:00,30.74,30.78,30.71,30.76,823600.0,21.393,21.4208,21.3721,21.4069,823600.0
2009-12-04 09:30:00,30.97,31.31,30.94,31.1,281500.0,21.553,21.7897,21.5322,21.6435,281500.0
2009-12-04 09:35:00,31.11,31.26,31.06,31.11,315900.0,21.6505,21.7549,21.6157,21.6505,315900.0
2009-12-04 09:40:00,31.11,31.2,31.07,31.13,258700.0,21.6505,21.7131,21.6226,21.6644,258700.0
2009-12-04 09:45:00,31.13,31.27,31.12,31.25,170800.0,21.6644,21.7618,21.6574,21.7479,170800.0
2009-12-04 09:50:00,31.25,31.3,31.25,31.27,201200.0,21.7479,21.7827,21.7479,21.7618,201200.0
2009-12-04 09:55:00,31.27,31.28,31.2,31.24,158600.0,21.7618,21.7688,21.7131,21.7409,158600.0
2009-12-04 10:00:00,31.24,31.27,31.2,31.23,174600.0,21.7409,21.7618,21.7131,21.734,174600.0
2009-12-04 10:05:00,31.23,31.23,31.1,31.19,434300.0,21.734,21.734,21.6435,21.7061,434300.0
2009-12-04 10:10:00,31.18,31.21,31.15,31.15,205600.0,21.6992,21.7201,21.6783,21.6783,205600.0
2009-12-04 10:15:00,31.14,31.18,31.11,31.13,260000.0,21.6713,21.6992,21.6505,21.6644,260000.0
2009-12-04 10:20:00,31.12,31.2,31.11,31.13,134100.0,21.6574,21.7131,21.6505,21.6644,134100.0
2009-12-04 10:25:00,31.13,31.17,31.08,31.1,183000.0,21.6644,21.6922,21.6296,21.6435,183000.0
2009-12-04 10:30:00,31.11,31.11,31.0,31.01,158400.0,21.6505,21.6505,21.5739,21.5809,158400.0
2009-12-04 10:35:00,31.01,31.04,30.99,31.01,251700.0,21.5809,21.6018,21.567,21.5809,251700.0
2009-12-04 10:40:00,31.01,31.01,30.94,30.98,185000.0,21.5809,21.5809,21.5322,21.56,185000.0
2009-12-04 10:45:00,30.97,31.01,30.95,30.97,210500.0,21.553,21.5809,21.5391,21.553,210500.0
2009-12-04 10:50:00,30.98,30.98,30.93,30.96,53800.0,21.56,21.56,21.5252,21.5461,53800.0
2009-12-04 10:55:00,30.96,30.96,30.91,30.91,78800.0,21.5461,21.5461,21.5113,21.5113,78800.0
2009-12-04 11:00:00,30.91,30.93,30.85,30.88,123500.0,21.5113,21.5252,21.4695,21.4904,123500.0
2009-12-04 11:05:00,30.89,30.9,30.87,30.9,88000.0,21.4974,21.5043,21.4834,21.5043,88000.0
2009-12-04 11:10:00,30.9,30.9,30.83,30.84,94800.0,21.5043,21.5043,21.4556,21.4626,94800.0
2009-12-04 11:15:00,30.85,30.85,30.82,30.84,100300.0,21.4695,21.4695,21.4486,21.4626,100300.0
2009-12-04 11:20:00,30.84,30.9,30.81,30.89,118700.0,21.4626,21.5043,21.4417,21.4974,118700.0
2009-12-04 11:25:00,30.88,30.91,30.84,30.85,109500.0,21.4904,21.5113,21.4626,21.4695,109500.0
2009-12-04 11:30:00,30.85,30.9,30.76,30.9,263800.0,21.4695,21.5043,21.4069,21.5043,263800.0
2009-12-04 11:35:00,30.9,30.95,30.85,30.87,172900.0,21.5043,21.5391,21.4695,21.4834,172900.0
2009-12-04 11:40:00,30.87,30.88,30.69,30.7,287800.0,21.4834,21.4904,21.3582,21.3651,287800.0
2009-12-04 11:45:00,30.71,30.71,30.58,30.63,307800.0,21.3721,21.3721,21.2816,21.3164,307800.0
2009-12-04 11:50:00,30.63,30.69,30.61,30.68,275400.0,21.3164,21.3582,21.3025,21.3512,275400.0
2009-12-04 11:55:00,30.69,30.74,30.66,30.74,145700.0,21.3582,21.393,21.3373,21.393,145700.0
2009-12-04 12:00:00,30.74,30.78,30.73,30.76,109900.0,21.393,21.4208,21.386,21.4069,109900.0
2009-12-04 12:05:00,30.76,30.76,30.72,30.72,88900.0,21.4069,21.4069,21.3791,21.3791,88900.0
2009-12-04 12:10:00,30.72,30.77,30.72,30.72,201600.0,21.3791,21.4138,21.3791,21.3791,201600.0
2009-12-04 12:15:00,30.72,30.73,30.72,30.73,43100.0,21.3791,21.386,21.3791,21.386,43100.0
2009-12-04 12:20:00,30.72,30.73,30.67,30.72,80900.0,21.3791,21.386,21.3443,21.3791,80900.0
2009-12-04 12:25:00,30.72,30.75,30.7,30.73,77300.0,21.3791,21.3999,21.3651,21.386,77300.0
2009-12-04 12:30:00,30.74,30.79,30.73,30.79,82900.0,21.393,21.4278,21.386,21.4278,82900.0
2009-12-04 12:35:00,30.79,30.83,30.78,30.81,139400.0,21.4278,21.4556,21.4208,21.4417,139400.0
2009-12-04 12:40:00,30.82,30.82,30.79,30.79,60800.0,21.4486,21.4486,21.4278,21.4278,60800.0
2009-12-04 12:45:00,30.8,30.81,30.73,30.75,66800.0,21.4347,21.4417,21.386,21.3999,66800.0
2009-12-04 12:50:00,30.74,30.84,30.74,30.79,66600.0,21.393,21.4626,21.393,21.4278,66600.0
2009-12-04 12:55:00,30.8,30.8,30.78,30.79,26800.0,21.4347,21.4347,21.4208,21.4278,26800.0
2009-12-04 13:00:00,30.78,30.8,30.78,30.8,56100.0,21.4208,21.4347,21.4208,21.4347,56100.0
2009-12-04 13:05:00,30.79,30.84,30.79,30.84,53600.0,21.4278,21.4626,21.4278,21.4626,53600.0
2009-12-04 13:10:00,30.84,30.86,30.77,30.8,95600.0,21.4626,21.4765,21.4138,21.4347,95600.0
2009-12-04 13:15:00,30.81,30.81,30.79,30.8,54400.0,21.4417,21.4417,21.4278,21.4347,54400.0
2009-12-04 13:20:00,30.8,30.8,30.75,30.76,86500.0,21.4347,21.4347,21.3999,21.4069,86500.0
2009-12-04 13:25:00,30.76,30.77,30.74,30.75,72600.0,21.4069,21.4138,21.393,21.3999,72600.0
2009-12-04 13:30:00,30.75,30.83,30.74,30.83,251600.0,21.3999,21.4556,21.393,21.4556,251600.0
2009-12-04 13:35:00,30.83,30.83,30.77,30.8,110800.0,21.4556,21.4556,21.4138,21.4347,110800.0
2009-12-04 13:40:00,30.8,30.84,30.77,30.83,178800.0,21.4347,21.4626,21.4138,21.4556,178800.0
2009-12-04 13:45:00,30.83,30.84,30.78,30.81,172600.0,21.4556,21.4626,21.4208,21.4417,172600.0
2009-12-04 13:50:00,30.8,30.81,30.77,30.81,102900.0,21.4347,21.4417,21.4138,21.4417,102900.0
2009-12-04 13:55:00,30.81,30.82,30.74,30.74,94500.0,21.4417,21.4486,21.393,21.393,94500.0
2009-12-04 14:00:00,30.75,30.77,30.68,30.73,239800.0,21.3999,21.4138,21.3512,21.386,239800.0
2009-12-04 14:05:00,30.72,30.73,30.65,30.65,109000.0,21.3791,21.386,21.3303,21.3303,109000.0
2009-12-04 14:10:00,30.65,30.73,30.63,30.73,135400.0,21.3303,21.386,21.3164,21.386,135400.0
2009-12-04 14:15:00,30.72,30.73,30.65,30.66,71700.0,21.3791,21.386,21.3303,21.3373,71700.0
2009-12-04 14:20:00,30.66,30.67,30.62,30.63,125300.0,21.3373,21.3443,21.3095,21.3164,125300.0
2009-12-04 14:25:00,30.64,30.73,30.61,30.73,138000.0,21.3234,21.386,21.3025,21.386,138000.0
2009-12-04 14:30:00,30.73,30.78,30.73,30.73,119000.0,21.386,21.4208,21.386,21.386,119000.0
2009-12-04 14:35:00,30.73,30.75,30.72,30.73,64100.0,21.386,21.3999,21.3791,21.386,64100.0
2009-12-04 14:40:00,30.73,30.73,30.7,30.7,71500.0,21.386,21.386,21.3651,21.3651,71500.0
2009-12-04 14:45:00,30.7,30.75,30.68,30.69,127500.0,21.3651,21.3999,21.3512,21.3582,127500.0
2009-12-04 14:50:00,30.69,30.69,30.64,30.69,128600.0,21.3582,21.3582,21.3234,21.3582,128600.0
2009-12-04 14:55:00,30.69,30.79,30.68,30.77,205700.0,21.3582,21.4278,21.3512,21.4138,205700.0
2009-12-04 15:00:00,30.76,30.81,30.75,30.8,169800.0,21.4069,21.4417,21.3999,21.4347,169800.0
2009-12-04 15:05:00,30.79,30.83,30.77,30.79,134800.0,21.4278,21.4556,21.4138,21.4278,134800.0
2009-12-04 15:10:00,30.79,30.8,30.75,30.76,80200.0,21.4278,21.4347,21.3999,21.4069,80200.0
2009-12-04 15:15:00,30.75,30.77,30.73,30.77,109300.0,21.3999,21.4138,21.386,21.4138,109300.0
2009-12-04 15:20:00,30.77,30.82,30.76,30.8,121500.0,21.4138,21.4486,21.4069,21.4347,121500.0
2009-12-04 15:25:00,30.81,30.81,30.76,30.77,148700.0,21.4417,21.4417,21.4069,21.4138,148700.0
2009-12-04 15:30:00,30.77,30.81,30.77,30.8,165600.0,21.4138,21.4417,21.4138,21.4347,165600.0
2009-12-04 15:35:00,30.79,30.8,30.74,30.75,225400.0,21.4278,21.4347,21.393,21.3999,225400.0
2009-12-04 15:40:00,30.75,30.76,30.69,30.71,201200.0,21.3999,21.4069,21.3582,21.3721,201200.0
2009-12-04 15:45:00,30.7,30.71,30.68,30.68,341000.0,21.3651,21.3721,21.3512,21.3512,341000.0
2009-12-04 15:50:00,30.68,30.76,30.67,30.75,279600.0,21.3512,21.4069,21.3443,21.3999,279600.0
2009-12-04 15:55:00,30.75,30.75,30.7,30.74,366300.0,21.3999,21.3999,21.3651,21.393,366300.0
2009-12-07 09:30:00,30.79,30.85,30.71,30.81,149200.0,21.4278,21.4695,21.3721,21.4417,149200.0
2009-12-07 09:35:00,30.81,30.84,30.73,30.78,121800.0,21.4417,21.4626,21.386,21.4208,121800.0
2009-12-07 09:40:00,30.79,30.86,30.75,30.84,86800.0,21.4278,21.4765,21.3999,21.4626,86800.0
2009-12-07 09:45:00,30.84,30.98,30.83,30.95,165000.0,21.4626,21.56,21.4556,21.5391,165000.0
2009-12-07 09:50:00,30.97,30.99,30.91,30.93,139200.0,21.553,21.567,21.5113,21.5252,139200.0
2009-12-07 09:55:00,30.92,30.99,30.92,30.99,70000.0,21.5182,21.567,21.5182,21.567,70000.0
2009-12-07 10:00:00,30.99,31.0,30.85,30.86,171700.0,21.567,21.5739,21.4695,21.4765,171700.0
2009-12-07 10:05:00,30.85,30.88,30.85,30.86,73500.0,21.4695,21.4904,21.4695,21.4765,73500.0
2009-12-07 10:10:00,30.85,30.88,30.79,30.86,155100.0,21.4695,21.4904,21.4278,21.4765,155100.0
2009-12-07 10:15:00,30.86,30.89,30.85,30.89,156400.0,21.4765,21.4974,21.4695,21.4974,156400.0
2009-12-07 10:20:00,30.89,30.94,30.89,30.92,61000.0,21.4974,21.5322,21.4974,21.5182,61000.0
2009-12-07 10:25:00,30.93,30.93,30.89,30.93,63000.0,21.5252,21.5252,21.4974,21.5252,63000.0
2009-12-07 10:30:00,30.93,30.99,30.92,30.96,91100.0,21.5252,21.567,21.5182,21.5461,91100.0
2009-12-07 10:35:00,30.96,30.99,30.91,30.92,153900.0,21.5461,21.567,21.5113,21.5182,153900.0
2009-12-07 10:40:00,30.92,30.92,30.87,30.88,112100.0,21.5182,21.5182,21.4834,21.4904,112100.0
2009-12-07 10:45:00,30.89,30.92,30.87,30.92,53700.0,21.4974,21.5182,21.4834,21.5182,53700.0
2009-12-07 10:50:00,30.92,30.97,30.9,30.91,62400.0,21.5182,21.553,21.5043,21.5113,62400.0
2009-12-07 10:55:00,30.91,30.95,30.88,30.88,120400.0,21.5113,21.5391,21.4904,21.4904,120400.0
2009-12-07 11:00:00,30.88,30.94,30.85,30.91,136600.0,21.4904,21.5322,21.4695,21.5113,136600.0
2009-12-07 11:05:00,30.92,30.92,30.9,30.91,41300.0,21.5182,21.5182,21.5043,21.5113,41300.0
2009-12-07 11:10:00,30.91,30.91,30.88,30.89,49900.0,21.5113,21.5113,21.4904,21.4974,49900.0
2009-12-07 11:15:00,30.89,30.93,30.88,30.93,75600.0,21.4974,21.5252,21.4904,21.5252,75600.0
2009-12-07 11:20:00,30.93,30.99,30.92,30.97,97900.0,21.5252,21.567,21.5182,21.553,97900.0
2009-12-07 11:25:00,30.97,30.97,30.92,30.94,116100.0,21.553,21.553,21.5182,21.5322,116100.0
2009-12-07 11:30:00,30.93,30.94,30.9,30.9,46600.0,21.5252,21.5322,21.5043,21.5043,46600.0
2009-12-07 11:35:00,30.9,30.92,30.88,30.89,48700.0,21.5043,21.5182,21.4904,21.4974,48700.0
2009-12-07 11:40:00,30.89,30.91,30.88,30.91,54600.0,21.4974,21.5113,21.4904,21.5113,54600.0
2009-12-07 11:45:00,30.9,30.91,30.89,30.91,50600.0,21.5043,21.5113,21.4974,21.5113,50600.0
2009-12-07 11:50:00,30.91,30.93,30.89,30.89,63700.0,21.5113,21.5252,21.4974,21.4974,63700.0
2009-12-07 11:55:00,30.9,30.9,30.85,30.86,46600.0,21.5043,21.5043,21.4695,21.4765,46600.0
2009-12-07 12:00:00,30.85,30.86,30.85,30.85,20900.0,21.4695,21.4765,21.4695,21.4695,20900.0
2009-12-07 12:05:00,30.85,30.89,30.85,30.89,28200.0,21.4695,21.4974,21.4695,21.4974,28200.0
2009-12-07 12:10:00,30.89,30.93,30.88,30.91,103900.0,21.4974,21.5252,21.4904,21.5113,103900.0
2009-12-07 12:15:00,30.92,30.92,30.87,30.88,42300.0,21.5182,21.5182,21.4834,21.4904,42300.0
2009-12-07 12:20:00,30.88,30.91,30.87,30.91,71900.0,21.4904,21.5113,21.4834,21.5113,71900.0
2009-12-07 12:25:00,30.91,30.95,30.91,30.95,25700.0,21.5113,21.5391,21.5113,21.5391,25700.0
2009-12-07 12:30:00,30.95,30.96,30.92,30.95,160800.0,21.5391,21.5461,21.5182,21.5391,160800.0
2009-12-07 12:35:00,30.94,30.97,30.93,30.93,87500.0,21.5322,21.553,21.5252,21.5252,87500.0
2009-12-07 12:40:00,30.93,30.94,30.9,30.91,50300.0,21.5252,21.5322,21.5043,21.5113,50300.0
2009-12-07 12:45:00,30.9,30.93,30.89,30.92,56500.0,21.5043,21.5252,21.4974,21.5182,56500.0
2009-12-07 12:50:00,30.91,30.93,30.9,30.9,54800.0,21.5113,21.5252,21.5043,21.5043,54800.0
2009-12-07 12:55:00,30.9,30.91,30.88,30.89,52500.0,21.5043,21.5113,21.4904,21.4974,52500.0
2009-12-07 13:00:00,30.88,30.89,30.87,30.87,32000.0,21.4904,21.4974,21.4834,21.4834,32000.0
2009-12-07 13:05:00,30.87,30.88,30.87,30.88,22600.0,21.4834,21.4904,21.4834,21.4904,22600.0
2009-12-07 13:10:00,30.87,30.93,30.87,30.92,39100.0,21.4834,21.5252,21.4834,21.5182,39100.0
2009-12-07 13:15:00,30.93,30.97,30.92,30.93,122700.0,21.5252,21.553,21.5182,21.5252,122700.0
2009-12-07 13:20:00,30.93,30.96,30.93,30.94,61400.0,21.5252,21.5461,21.5252,21.5322,61400.0
2009-12-07 13:25:00,30.93,30.95,30.9,30.95,133400.0,21.5252,21.5391,21.5043,21.5391,133400.0
2009-12-07 13:30:00,30.94,30.95,30.94,30.94,42300.0,21.5322,21.5391,21.5322,21.5322,42300.0
2009-12-07 13:35:00,30.94,30.95,30.89,30.89,244300.0,21.5322,21.5391,21.4974,21.4974,244300.0
2009-12-07 13:40:00,30.89,30.9,30.89,30.9,21400.0,21.4974,21.5043,21.4974,21.5043,21400.0
2009-12-07 13:45:00,30.89,30.92,30.88,30.91,77100.0,21.4974,21.5182,21.4904,21.5113,77100.0
2009-12-07 13:50:00,30.92,30.92,30.89,30.91,91300.0,21.5182,21.5182,21.4974,21.5113,91300.0
2009-12-07 13:55:00,30.91,30.92,30.89,30.91,139100.0,21.5113,21.5182,21.4974,21.5113,139100.0
2009-12-07 14:00:00,30.91,30.92,30.88,30.88,124600.0,21.5113,21.5182,21.4904,21.4904,124600.0
2009-12-07 14:05:00,30.89,30.9,30.88,30.89,123200.0,21.4974,21.5043,21.4904,21.4974,123200.0
2009-12-07 14:10:00,30.89,30.89,30.88,30.88,37500.0,21.4974,21.4974,21.4904,21.4904,37500.0
2009-12-07 14:15:00,30.89,30.92,30.88,30.91,168100.0,21.4974,21.5182,21.4904,21.5113,168100.0
2009-12-07 14:20:00,30.92,30.96,30.92,30.93,192000.0,21.5182,21.5461,21.5182,21.5252,192000.0
2009-12-07 14:25:00,30.92,30.94,30.91,30.93,70300.0,21.5182,21.5322,21.5113,21.5252,70300.0
2009-12-07 14:30:00,30.93,30.94,30.89,30.9,140500.0,21.5252,21.5322,21.4974,21.5043,140500.0
2009-12-07 14:35:00,30.9,30.92,30.85,30.85,83300.0,21.5043,21.5182,21.4695,21.4695,83300.0
2009-12-07 14:40:00,30.85,30.87,30.84,30.85,101300.0,21.4695,21.4834,21.4626,21.4695,101300.0
2009-12-07 14:45:00,30.86,30.87,30.84,30.85,107800.0,21.4765,21.4834,21.4626,21.4695,107800.0
2009-12-07 14:50:00,30.84,30.89,30.84,30.89,121400.0,21.4626,21.4974,21.4626,21.4974,121400.0
2009-12-07 14:55:00,30.88,30.96,30.88,30.92,221100.0,21.4904,21.5461,21.4904,21.5182,221100.0
2009-12-07 15:00:00,30.93,30.97,30.9,30.97,231200.0,21.5252,21.553,21.5043,21.553,231200.0
2009-12-07 15:05:00,30.97,30.98,30.92,30.94,195400.0,21.553,21.56,21.5182,21.5322,195400.0
2009-12-07 15:10:00,30.95,30.96,30.94,30.95,104800.0,21.5391,21.5461,21.5322,21.5391,104800.0
2009-12-07 15:15:00,30.96,30.96,30.88,30.88,167200.0,21.5461,21.5461,21.4904,21.4904,167200.0
2009-12-07 15:20:00,30.88,30.92,30.88,30.9,104700.0,21.4904,21.5182,21.4904,21.5043,104700.0
2009-12-07 15:25:00,30.91,30.95,30.9,30.93,123800.0,21.5113,21.5391,21.5043,21.5252,123800.0
2009-12-07 15:30:00,30.94,30.99,30.93,30.94,349700.0,21.5322,21.567,21.5252,21.5322,349700.0
2009-12-07 15:35:00,30.93,30.94,30.9,30.93,250100.0,21.5252,21.5322,21.5043,21.5252,250100.0
2009-12-07 15:40:00,30.92,30.96,30.86,30.96,456200.0,21.5182,21.5461,21.4765,21.5461,456200.0
2009-12-07 15:45:00,30.96,30.96,30.92,30.92,227600.0,21.5461,21.5461,21.5182,21.5182,227600.0
2009-12-07 15:50:00,30.93,30.93,30.83,30.86,258300.0,21.5252,21.5252,21.4556,21.4765,258300.0
2009-12-07 15:55:00,30.86,30.93,30.84,30.85,1392900.0,21.4765,21.5252,21.4626,21.4695,1392900.0
2009-12-08 09:30:00,31.08,31.08,30.6,30.63,402300.0,21.6296,21.6296,21.2955,21.3164,402300.0
2009-12-08 09:35:00,30.63,30.68,30.45,30.48,664000.0,21.3164,21.3512,21.1911,21.212,664000.0
2009-12-08 09:40:00,30.48,30.51,30.41,30.46,415300.0,21.212,21.2329,21.1633,21.1981,415300.0
2009-12-08 09:45:00,30.45,30.48,30.4,30.42,352400.0,21.1911,21.212,21.1564,21.1703,352400.0
2009-12-08 09:50:00,30.43,30.53,30.41,30.48,255600.0,21.1772,21.2468,21.1633,21.212,255600.0
2009-12-08 09:55:00,30.48,30.53,30.46,30.47,181800.0,21.212,21.2468,21.1981,21.2051,181800.0
2009-12-08 10:00:00,30.48,30.53,30.48,30.52,257300.0,21.212,21.2468,21.212,21.2399,257300.0
2009-12-08 10:05:00,30.53,30.58,30.5,30.54,244600.0,21.2468,21.2816,21.2259,21.2538,244600.0
2009-12-08 10:10:00,30.54,30.55,30.45,30.48,202600.0,21.2538,21.2607,21.1911,21.212,202600.0
2009-12-08 10:15:00,30.49,30.54,30.47,30.52,220500.0,21.219,21.2538,21.2051,21.2399,220500.0
2009-12-08 10:20:00,30.51,30.55,30.51,30.54,99400.0,21.2329,21.2607,21.2329,21.2538,99400.0
2009-12-08 10:25:00,30.55,30.55,30.52,30.54,187300.0,21.2607,21.2607,21.2399,21.2538,187300.0
2009-12-08 10:30:00,30.53,30.59,30.53,30.58,119600.0,21.2468,21.2886,21.2468,21.2816,119600.0
2009-12-08 10:35:00,30.58,30.63,30.56,30.6,292700.0,21.2816,21.3164,21.2677,21.2955,292700.0
2009-12-08 10:40:00,30.59,30.6,30.56,30.56,59000.0,21.2886,21.2955,21.2677,21.2677,59000.0
2009-12-08 10:45:00,30.57,30.57,30.53,30.55,104800.0,21.2747,21.2747,21.2468,21.2607,104800.0
2009-12-08 10:50:00,30.55,30.56,30.52,30.54,97300.0,21.2607,21.2677,21.2399,21.2538,97300.0
2009-12-08 10:55:00,30.54,30.54,30.48,30.54,75200.0,21.2538,21.2538,21.212,21.2538,75200.0
2009-12-08 11:00:00,30.53,30.57,30.49,30.52,185300.0,21.2468,21.2747,21.219,21.2399,185300.0
2009-12-08 11:05:00,30.53,30.55,30.47,30.55,299800.0,21.2468,21.2607,21.2051,21.2607,299800.0
2009-12-08 11:10:00,30.54,30.61,30.54,30.59,204500.0,21.2538,21.3025,21.2538,21.2886,204500.0
2009-12-08 11:15:00,30.58,30.59,30.56,30.58,187500.0,21.2816,21.2886,21.2677,21.2816,187500.0
2009-12-08 11:20:00,30.57,30.62,30.56,30.6,177500.0,21.2747,21.3095,21.2677,21.2955,177500.0
2009-12-08 11:25:00,30.6,30.62,30.59,30.61,144500.0,21.2955,21.3095,21.2886,21.3025,144500.0
2009-12-08 11:30:00,30.61,30.62,30.6,30.61,101900.0,21.3025,21.3095,21.2955,21.3025,101900.0
2009-12-08 11:35:00,30.61,30.62,30.59,30.59,94800.0,21.3025,21.3095,21.2886,21.2886,94800.0
2009-12-08 11:40:00,30.59,30.61,30.53,30.56,361600.0,21.2886,21.3025,21.2468,21.2677,361600.0
2009-12-08 11:45:00,30.55,30.62,30.55,30.62,247800.0,21.2607,21.3095,21.2607,21.3095,247800.0
2009-12-08 11:50:00,30.62,30.63,30.6,30.6,69900.0,21.3095,21.3164,21.2955,21.2955,69900.0
2009-12-08 11:55:00,30.61,30.61,30.54,30.55,165700.0,21.3025,21.3025,21.2538,21.2607,165700.0
2009-12-08 12:00:00,30.55,30.55,30.5,30.5,70800.0,21.2607,21.2607,21.2259,21.2259,70800.0
2009-12-08 12:05:00,30.5,30.53,30.5,30.52,123000.0,21.2259,21.2468,21.2259,21.2399,123000.0
2009-12-08 12:10:00,30.52,30.53,30.5,30.5,92100.0,21.2399,21.2468,21.2259,21.2259,92100.0
2009-12-08 12:15:00,30.5,30.54,30.5,30.53,214400.0,21.2259,21.2538,21.2259,21.2468,214400.0
2009-12-08 12:20:00,30.54,30.59,30.52,30.59,208500.0,21.2538,21.2886,21.2399,21.2886,208500.0
2009-12-08 12:25:00,30.58,30.62,30.58,30.61,218600.0,21.2816,21.3095,21.2816,21.3025,218600.0
2009-12-08 12:30:00,30.62,30.62,30.56,30.57,159400.0,21.3095,21.3095,21.2677,21.2747,159400.0
2009-12-08 12:35:00,30.58,30.58,30.54,30.54,48700.0,21.2816,21.2816,21.2538,21.2538,48700.0
2009-12-08 12:40:00,30.54,30.56,30.52,30.55,138500.0,21.2538,21.2677,21.2399,21.2607,138500.0
2009-12-08 12:45:00,30.56,30.56,30.54,30.55,112700.0,21.2677,21.2677,21.2538,21.2607,112700.0
2009-12-08 12:50:00,30.55,30.55,30.52,30.52,75400.0,21.2607,21.2607,21.2399,21.2399,75400.0
2009-12-08 12:55:00,30.53,30.56,30.52,30.55,136800.0,21.2468,21.2677,21.2399,21.2607,136800.0
2009-12-08 13:00:00,30.55,30.56,30.52,30.52,101500.0,21.2607,21.2677,21.2399,21.2399,101500.0
2009-12-08 13:05:00,30.52,30.53,30.52,30.52,24400.0,21.2399,21.2468,21.2399,21.2399,24400.0
2009-12-08 13:10:00,30.52,30.53,30.47,30.5,209600.0,21.2399,21.2468,21.2051,21.2259,209600.0
2009-12-08 13:15:00,30.5,30.5,30.47,30.48,165500.0,21.2259,21.2259,21.2051,21.212,165500.0
2009-12-08 13:20:00,30.47,30.48,30.41,30.42,171900.0,21.2051,21.212,21.1633,21.1703,171900.0
2009-12-08 13:25:00,30.42,30.43,30.37,30.42,405300.0,21.1703,21.1772,21.1355,21.1703,405300.0
2009-12-08 13:30:00,30.43,30.48,30.43,30.47,133900.0,21.1772,21.212,21.1772,21.2051,133900.0
2009-12-08 13:35:00,30.46,30.53,30.46,30.5,158000.0,21.1981,21.2468,21.1981,21.2259,158000.0
2009-12-08 13:40:00,30.5,30.53,30.49,30.5,323700.0,21.2259,21.2468,21.219,21.2259,323700.0
2009-12-08 13:45:00,30.5,30.53,30.49,30.52,171000.0,21.2259,21.2468,21.219,21.2399,171000.0
2009-12-08 13:50:00,30.53,30.56,30.52,30.55,82500.0,21.2468,21.2677,21.2399,21.2607,82500.0
2009-12-08 13:55:00,30.55,30.57,30.55,30.56,67700.0,21.2607,21.2747,21.2607,21.2677,67700.0
2009-12-08 14:00:00,30.57,30.58,30.56,30.58,130700.0,21.2747,21.2816,21.2677,21.2816,130700.0
2009-12-08 14:05:00,30.58,30.58,30.57,30.58,38300.0,21.2816,21.2816,21.2747,21.2816,38300.0
2009-12-08 14:10:00,30.58,30.62,30.57,30.62,192700.0,21.2816,21.3095,21.2747,21.3095,192700.0
2009-12-08 14:15:00,30.62,30.63,30.58,30.59,151600.0,21.3095,21.3164,21.2816,21.2886,151600.0
2009-12-08 14:20:00,30.59,30.63,30.57,30.63,185500.0,21.2886,21.3164,21.2747,21.3164,185500.0
2009-12-08 14:25:00,30.63,30.66,30.61,30.61,214100.0,21.3164,21.3373,21.3025,21.3025,214100.0
2009-12-08 14:30:00,30.62,30.67,30.61,30.65,197300.0,21.3095,21.3443,21.3025,21.3303,197300.0
2009-12-08 14:35:00,30.66,30.66,30.6,30.6,88200.0,21.3373,21.3373,21.2955,21.2955,88200.0
2009-12-08 14:40:00,30.6,30.63,30.6,30.62,107800.0,21.2955,21.3164,21.2955,21.3095,107800.0
2009-12-08 14:45:00,30.61,30.62,30.6,30.6,33300.0,21.3025,21.3095,21.2955,21.2955,33300.0
2009-12-08 14:50:00,30.6,30.61,30.58,30.59,244700.0,21.2955,21.3025,21.2816,21.2886,244700.0
2009-12-08 14:55:00,30.59,30.6,30.55,30.58,238100.0,21.2886,21.2955,21.2607,21.2816,238100.0
2009-12-08 15:00:00,30.58,30.58,30.56,30.57,467900.0,21.2816,21.2816,21.2677,21.2747,467900.0
2009-12-08 15:05:00,30.57,30.62,30.56,30.61,143800.0,21.2747,21.3095,21.2677,21.3025,143800.0
2009-12-08 15:10:00,30.61,30.61,30.57,30.58,134500.0,21.3025,21.3025,21.2747,21.2816,134500.0
2009-12-08 15:15:00,30.58,30.58,30.55,30.56,144500.0,21.2816,21.2816,21.2607,21.2677,144500.0
2009-12-08 15:20:00,30.55,30.58,30.53,30.57,183800.0,21.2607,21.2816,21.2468,21.2747,183800.0
2009-12-08 15:25:00,30.57,30.57,30.55,30.55,123600.0,21.2747,21.2747,21.2607,21.2607,123600.0
2009-12-08 15:30:00,30.55,30.57,30.55,30.56,125500.0,21.2607,21.2747,21.2607,21.2677,125500.0
2009-12-08 15:35:00,30.55,30.56,30.49,30.5,283000.0,21.2607,21.2677,21.219,21.2259,283000.0
2009-12-08 15:40:00,30.5,30.56,30.5,30.56,139700.0,21.2259,21.2677,21.2259,21.2677,139700.0
2009-12-08 15:45:00,30.55,30.56,30.55,30.55,179100.0,21.2607,21.2677,21.2607,21.2607,179100.0
2009-12-08 15:50:00,30.55,30.56,30.55,30.55,329900.0,21.2607,21.2677,21.2607,21.2607,329900.0
2009-12-08 15:55:00,30.55,30.58,30.51,30.54,1126100.0,21.2607,21.2816,21.2329,21.2538,1126100.0
2009-12-09 09:30:00,30.56,30.63,30.52,30.61,193700.0,21.2677,21.3164,21.2399,21.3025,193700.0
2009-12-09 09:35:00,30.62,30.62,30.49,30.56,298300.0,21.3095,21.3095,21.219,21.2677,298300.0
2009-12-09 09:40:00,30.55,30.61,30.52,30.6,419300.0,21.2607,21.3025,21.2399,21.2955,419300.0
2009-12-09 09:45:00,30.59,30.65,30.57,30.65,128500.0,21.2886,21.3303,21.2747,21.3303,128500.0
2009-12-09 09:50:00,30.64,30.72,30.6,30.7,153800.0,21.3234,21.3791,21.2955,21.3651,153800.0
2009-12-09 09:55:00,30.69,30.76,30.66,30.75,229100.0,21.3582,21.4069,21.3373,21.3999,229100.0
2009-12-09 10:00:00,30.75,30.85,30.74,30.83,253900.0,21.3999,21.4695,21.393,21.4556,253900.0
2009-12-09 10:05:00,30.83,30.85,30.77,30.85,174500.0,21.4556,21.4695,21.4138,21.4695,174500.0
2009-12-09 10:10:00,30.84,30.88,30.82,30.85,226100.0,21.4626,21.4904,21.4486,21.4695,226100.0
2009-12-09 10:15:00,30.84,30.93,30.83,30.92,162500.0,21.4626,21.5252,21.4556,21.5182,162500.0
2009-12-09 10:20:00,30.92,30.93,30.82,30.89,211800.0,21.5182,21.5252,21.4486,21.4974,211800.0
2009-12-09 10:25:00,30.89,30.9,30.83,30.88,131900.0,21.4974,21.5043,21.4556,21.4904,131900.0
2009-12-09 10:30:00,30.88,30.91,30.82,30.88,279700.0,21.4904,21.5113,21.4486,21.4904,279700.0
2009-12-09 10:35:00,30.86,30.86,30.81,30.84,186200.0,21.4765,21.4765,21.4417,21.4626,186200.0
2009-12-09 10:40:00,30.85,30.96,30.85,30.95,296500.0,21.4695,21.5461,21.4695,21.5391,296500.0
2009-12-09 10:45:00,30.95,31.01,30.93,30.96,249900.0,21.5391,21.5809,21.5252,21.5461,249900.0
2009-12-09 10:50:00,30.97,31.01,30.95,30.95,281100.0,21.553,21.5809,21.5391,21.5391,281100.0
2009-12-09 10:55:00,30.95,31.0,30.91,30.92,167500.0,21.5391,21.5739,21.5113,21.5182,167500.0
2009-12-09 11:00:00,30.92,30.98,30.92,30.97,98200.0,21.5182,21.56,21.5182,21.553,98200.0
2009-12-09 11:05:00,30.96,31.0,30.92,30.92,249400.0,21.5461,21.5739,21.5182,21.5182,249400.0
2009-12-09 11:10:00,30.92,30.98,30.9,30.94,199700.0,21.5182,21.56,21.5043,21.5322,199700.0
2009-12-09 11:15:00,30.94,30.97,30.94,30.95,151000.0,21.5322,21.553,21.5322,21.5391,151000.0
2009-12-09 11:20:00,30.95,30.99,30.94,30.98,271900.0,21.5391,21.567,21.5322,21.56,271900.0
2009-12-09 11:25:00,30.99,31.0,30.96,30.96,125200.0,21.567,21.5739,21.5461,21.5461,125200.0
2009-12-09 11:30:00,30.96,31.0,30.95,30.95,137700.0,21.5461,21.5739,21.5391,21.5391,137700.0
2009-12-09 11:35:00,30.95,30.96,30.94,30.96,80200.0,21.5391,21.5461,21.5322,21.5461,80200.0
2009-12-09 11:40:00,30.96,30.99,30.95,30.99,63300.0,21.5461,21.567,21.5391,21.567,63300.0
2009-12-09 11:45:00,30.99,31.07,30.98,31.07,201300.0,21.567,21.6226,21.56,21.6226,201300.0
2009-12-09 11:50:00,31.07,31.09,31.0,31.0,236500.0,21.6226,21.6365,21.5739,21.5739,236500.0
2009-12-09 11:55:00,31.0,31.09,31.0,31.04,167200.0,21.5739,21.6365,21.5739,21.6018,167200.0
2009-12-09 12:00:00,31.04,31.05,31.0,31.0,63400.0,21.6018,21.6087,21.5739,21.5739,63400.0
2009-12-09 12:05:00,31.0,31.01,30.99,30.99,67400.0,21.5739,21.5809,21.567,21.567,67400.0
2009-12-09 12:10:00,30.99,31.01,30.99,31.0,120000.0,21.567,21.5809,21.567,21.5739,120000.0
2009-12-09 12:15:00,31.0,31.0,30.98,30.99,188000.0,21.5739,21.5739,21.56,21.567,188000.0
2009-12-09 12:20:00,31.0,31.0,30.94,30.97,198400.0,21.5739,21.5739,21.5322,21.553,198400.0
2009-12-09 12:25:00,30.97,31.0,30.96,31.0,82200.0,21.553,21.5739,21.5461,21.5739,82200.0
2009-12-09 12:30:00,30.99,31.02,30.99,31.02,62100.0,21.567,21.5878,21.567,21.5878,62100.0
2009-12-09 12:35:00,31.02,31.04,30.99,30.99,177000.0,21.5878,21.6018,21.567,21.567,177000.0
2009-12-09 12:40:00,31.0,31.0,30.96,30.96,58000.0,21.5739,21.5739,21.5461,21.5461,58000.0
2009-12-09 12:45:00,30.96,30.99,30.95,30.98,143900.0,21.5461,21.567,21.5391,21.56,143900.0
2009-12-09 12:50:00,30.99,30.99,30.97,30.97,56400.0,21.567,21.567,21.553,21.553,56400.0
2009-12-09 12:55:00,30.98,31.01,30.97,30.98,129700.0,21.56,21.5809,21.553,21.56,129700.0
2009-12-09 13:00:00,30.99,30.99,30.95,30.97,188300.0,21.567,21.567,21.5391,21.553,188300.0
2009-12-09 13:05:00,30.98,31.0,30.95,30.98,99000.0,21.56,21.5739,21.5391,21.56,99000.0
2009-12-09 13:10:00,30.98,31.0,30.97,31.0,110800.0,21.56,21.5739,21.553,21.5739,110800.0
2009-12-09 13:15:00,31.0,31.02,30.98,31.01,114000.0,21.5739,21.5878,21.56,21.5809,114000.0
2009-12-09 13:20:00,31.01,31.01,30.98,31.01,126300.0,21.5809,21.5809,21.56,21.5809,126300.0
2009-12-09 13:25:00,31.01,31.01,30.99,31.0,113100.0,21.5809,21.5809,21.567,21.5739,113100.0
2009-12-09 13:30:00,31.0,31.01,30.97,30.97,97100.0,21.5739,21.5809,21.553,21.553,97100.0
2009-12-09 13:35:00,30.97,30.98,30.97,30.97,56200.0,21.553,21.56,21.553,21.553,56200.0
2009-12-09 13:40:00,30.97,30.98,30.95,30.95,133200.0,21.553,21.56,21.5391,21.5391,133200.0
2009-12-09 13:45:00,30.96,30.98,30.95,30.98,56100.0,21.5461,21.56,21.5391,21.56,56100.0
2009-12-09 13:50:00,30.98,31.01,30.97,30.99,129400.0,21.56,21.5809,21.553,21.567,129400.0
2009-12-09 13:55:00,31.0,31.02,30.95,30.95,159200.0,21.5739,21.5878,21.5391,21.5391,159200.0
2009-12-09 14:00:00,30.95,31.03,30.95,31.02,236300.0,21.5391,21.5948,21.5391,21.5878,236300.0
2009-12-09 14:05:00,31.02,31.03,31.0,31.02,122100.0,21.5878,21.5948,21.5739,21.5878,122100.0
2009-12-09 14:10:00,31.03,31.03,31.0,31.0,291000.0,21.5948,21.5948,21.5739,21.5739,291000.0
2009-12-09 14:15:00,31.0,31.01,31.0,31.0,81100.0,21.5739,21.5809,21.5739,21.5739,81100.0
2009-12-09 14:20:00,31.0,31.01,30.97,30.97,148000.0,21.5739,21.5809,21.553,21.553,148000.0
2009-12-09 14:25:00,30.97,31.01,30.97,30.99,434100.0,21.553,21.5809,21.553,21.567,434100.0
2009-12-09 14:30:00,30.98,31.03,30.98,31.01,116900.0,21.56,21.5948,21.56,21.5809,116900.0
2009-12-09 14:35:00,31.0,31.05,31.0,31.02,151000.0,21.5739,21.6087,21.5739,21.5878,151000.0
2009-12-09 14:40:00,31.01,31.02,31.01,31.01,95600.0,21.5809,21.5878,21.5809,21.5809,95600.0
2009-12-09 14:45:00,31.01,31.01,30.99,31.01,208400.0,21.5809,21.5809,21.567,21.5809,208400.0
2009-12-09 14:50:00,31.0,31.01,31.0,31.0,54500.0,21.5739,21.5809,21.5739,21.5739,54500.0
2009-12-09 14:55:00,31.01,31.03,31.0,31.03,137600.0,21.5809,21.5948,21.5739,21.5948,137600.0
2009-12-09 15:00:00,31.03,31.05,31.02,31.04,253200.0,21.5948,21.6087,21.5878,21.6018,253200.0
2009-12-09 15:05:00,31.05,31.05,31.03,31.04,97300.0,21.6087,21.6087,21.5948,21.6018,97300.0
2009-12-09 15:10:00,31.03,31.07,31.01,31.04,213200.0,21.5948,21.6226,21.5809,21.6018,213200.0
2009-12-09 15:15:00,31.04,31.09,31.01,31.09,176500.0,21.6018,21.6365,21.5809,21.6365,176500.0
2009-12-09 15:20:00,31.09,31.09,31.04,31.08,178500.0,21.6365,21.6365,21.6018,21.6296,178500.0
2009-12-09 15:25:00,31.08,31.09,31.0,31.03,216300.0,21.6296,21.6365,21.5739,21.5948,216300.0
2009-12-09 15:30:00,31.03,31.05,31.01,31.04,137600.0,21.5948,21.6087,21.5809,21.6018,137600.0
2009-12-09 15:35:00,31.03,31.04,30.99,30.99,216600.0,21.5948,21.6018,21.567,21.567,216600.0
2009-12-09 15:40:00,30.99,31.01,30.96,31.0,472300.0,21.567,21.5809,21.5461,21.5739,472300.0
2009-12-09 15:45:00,31.01,31.08,31.0,31.07,178500.0,21.5809,21.6296,21.5739,21.6226,178500.0
2009-12-09 15:50:00,31.08,31.08,30.99,31.0,421100.0,21.6296,21.6296,21.567,21.5739,421100.0
2009-12-09 15:55:00,31.0,31.02,30.95,31.0,686500.0,21.5739,21.5878,21.5391,21.5739,686500.0
2009-12-10 09:30:00,31.29,31.52,31.17,31.49,309800.0,21.7757,21.9358,21.6922,21.9149,309800.0
2009-12-10 09:35:00,31.5,31.54,31.4,31.44,260400.0,21.9219,21.9497,21.8523,21.8801,260400.0
2009-12-10 09:40:00,31.42,31.5,31.42,31.47,122200.0,21.8662,21.9219,21.8662,21.901,122200.0
2009-12-10 09:45:00,31.48,31.5,31.43,31.48,137900.0,21.908,21.9219,21.8732,21.908,137900.0
2009-12-10 09:50:00,31.5,31.5,31.39,31.41,169200.0,21.9219,21.9219,21.8453,21.8592,169200.0
2009-12-10 09:55:00,31.41,31.47,31.39,31.4,135500.0,21.8592,21.901,21.8453,21.8523,135500.0
2009-12-10 10:00:00,31.4,31.44,31.4,31.42,102700.0,21.8523,21.8801,21.8523,21.8662,102700.0
2009-12-10 10:05:00,31.42,31.46,31.37,31.45,95200.0,21.8662,21.894,21.8314,21.8871,95200.0
2009-12-10 10:10:00,31.45,31.47,31.42,31.44,79800.0,21.8871,21.901,21.8662,21.8801,79800.0
2009-12-10 10:15:00,31.45,31.48,31.42,31.46,127700.0,21.8871,21.908,21.8662,21.894,127700.0
2009-12-10 10:20:00,31.45,31.5,31.45,31.49,77000.0,21.8871,21.9219,21.8871,21.9149,77000.0
2009-12-10 10:25:00,31.5,31.51,31.48,31.48,182700.0,21.9219,21.9288,21.908,21.908,182700.0
2009-12-10 10:30:00,31.49,31.49,31.45,31.48,128000.0,21.9149,21.9149,21.8871,21.908,128000.0
2009-12-10 10:35:00,31.49,31.5,31.47,31.5,91600.0,21.9149,21.9219,21.901,21.9219,91600.0
2009-12-10 10:40:00,31.5,31.54,31.45,31.47,423000.0,21.9219,21.9497,21.8871,21.901,423000.0
2009-12-10 10:45:00,31.46,31.47,31.42,31.46,92700.0,21.894,21.901,21.8662,21.894,92700.0
2009-12-10 10:50:00,31.46,31.46,31.41,31.44,79000.0,21.894,21.894,21.8592,21.8801,79000.0
2009-12-10 10:55:00,31.43,31.49,31.41,31.44,90400.0,21.8732,21.9149,21.8592,21.8801,90400.0
2009-12-10 11:00:00,31.44,31.44,31.33,31.41,129200.0,21.8801,21.8801,21.8036,21.8592,129200.0
2009-12-10 11:05:00,31.41,31.42,31.38,31.38,53600.0,21.8592,21.8662,21.8384,21.8384,53600.0
2009-12-10 11:10:00,31.39,31.43,31.37,31.39,109400.0,21.8453,21.8732,21.8314,21.8453,109400.0
2009-12-10 11:15:00,31.38,31.42,31.36,31.37,134600.0,21.8384,21.8662,21.8244,21.8314,134600.0
2009-12-10 11:20:00,31.37,31.4,31.33,31.35,87200.0,21.8314,21.8523,21.8036,21.8175,87200.0
2009-12-10 11:25:00,31.35,31.45,31.35,31.43,180200.0,21.8175,21.8871,21.8175,21.8732,180200.0
2009-12-10 11:30:00,31.42,31.44,31.41,31.41,36900.0,21.8662,21.8801,21.8592,21.8592,36900.0
2009-12-10 11:35:00,31.42,31.44,31.38,31.4,91500.0,21.8662,21.8801,21.8384,21.8523,91500.0
2009-12-10 11:40:00,31.4,31.44,31.38,31.44,202100.0,21.8523,21.8801,21.8384,21.8801,202100.0
2009-12-10 11:45:00,31.44,31.47,31.43,31.47,35300.0,21.8801,21.901,21.8732,21.901,35300.0
2009-12-10 11:50:00,31.47,31.48,31.38,31.39,74000.0,21.901,21.908,21.8384,21.8453,74000.0
2009-12-10 11:55:00,31.4,31.41,31.39,31.4,28500.0,21.8523,21.8592,21.8453,21.8523,28500.0
2009-12-10 12:00:00,31.39,31.42,31.39,31.4,31100.0,21.8453,21.8662,21.8453,21.8523,31100.0
2009-12-10 12:05:00,31.4,31.44,31.38,31.4,60800.0,21.8523,21.8801,21.8384,21.8523,60800.0
2009-12-10 12:10:00,31.4,31.41,31.39,31.4,47400.0,21.8523,21.8592,21.8453,21.8523,47400.0
2009-12-10 12:15:00,31.4,31.46,31.39,31.46,81900.0,21.8523,21.894,21.8453,21.894,81900.0
2009-12-10 12:20:00,31.45,31.46,31.42,31.45,59800.0,21.8871,21.894,21.8662,21.8871,59800.0
2009-12-10 12:25:00,31.45,31.46,31.43,31.45,60700.0,21.8871,21.894,21.8732,21.8871,60700.0
2009-12-10 12:30:00,31.46,31.47,31.44,31.46,60600.0,21.894,21.901,21.8801,21.894,60600.0
2009-12-10 12:35:00,31.47,31.47,31.42,31.45,81900.0,21.901,21.901,21.8662,21.8871,81900.0
2009-12-10 12:40:00,31.46,31.49,31.45,31.49,38100.0,21.894,21.9149,21.8871,21.9149,38100.0
2009-12-10 12:45:00,31.49,31.54,31.48,31.54,92200.0,21.9149,21.9497,21.908,21.9497,92200.0
2009-12-10 12:50:00,31.54,31.54,31.52,31.52,56400.0,21.9497,21.9497,21.9358,21.9358,56400.0
2009-12-10 12:55:00,31.53,31.54,31.52,31.54,41600.0,21.9428,21.9497,21.9358,21.9497,41600.0
2009-12-10 13:00:00,31.54,31.54,31.52,31.53,219800.0,21.9497,21.9497,21.9358,21.9428,219800.0
2009-12-10 13:05:00,31.54,31.6,31.52,31.53,164500.0,21.9497,21.9915,21.9358,21.9428,164500.0
2009-12-10 13:10:00,31.52,31.54,31.51,31.53,93600.0,21.9358,21.9497,21.9288,21.9428,93600.0
2009-12-10 13:15:00,31.53,31.55,31.51,31.51,81300.0,21.9428,21.9567,21.9288,21.9288,81300.0
2009-12-10 13:20:00,31.51,31.52,31.49,31.52,71600.0,21.9288,21.9358,21.9149,21.9358,71600.0
2009-12-10 13:25:00,31.52,31.55,31.51,31.52,98700.0,21.9358,21.9567,21.9288,21.9358,98700.0
2009-12-10 13:30:00,31.53,31.55,31.52,31.54,46200.0,21.9428,21.9567,21.9358,21.9497,46200.0
2009-12-10 13:35:00,31.55,31.56,31.5,31.56,110300.0,21.9567,21.9636,21.9219,21.9636,110300.0
2009-12-10 13:40:00,31.55,31.57,31.53,31.57,95000.0,21.9567,21.9706,21.9428,21.9706,95000.0
2009-12-10 13:45:00,31.56,31.57,31.54,31.54,44800.0,21.9636,21.9706,21.9497,21.9497,44800.0
2009-12-10 13:50:00,31.54,31.55,31.5,31.52,122100.0,21.9497,21.9567,21.9219,21.9358,122100.0
2009-12-10 13:55:00,31.53,31.57,31.53,31.56,60700.0,21.9428,21.9706,21.9428,21.9636,60700.0
2009-12-10 14:00:00,31.56,31.57,31.54,31.57,114100.0,21.9636,21.9706,21.9497,21.9706,114100.0
2009-12-10 14:05:00,31.57,31.59,31.55,31.55,73500.0,21.9706,21.9845,21.9567,21.9567,73500.0
2009-12-10 14:10:00,31.55,31.56,31.53,31.56,97700.0,21.9567,21.9636,21.9428,21.9636,97700.0
2009-12-10 14:15:00,31.55,31.57,31.55,31.57,40100.0,21.9567,21.9706,21.9567,21.9706,40100.0
2009-12-10 14:20:00,31.57,31.57,31.5,31.54,111100.0,21.9706,21.9706,21.9219,21.9497,111100.0
2009-12-10 14:25:00,31.54,31.57,31.53,31.57,67600.0,21.9497,21.9706,21.9428,21.9706,67600.0
2009-12-10 14:30:00,31.57,31.57,31.52,31.54,104100.0,21.9706,21.9706,21.9358,21.9497,104100.0
2009-12-10 14:35:00,31.53,31.54,31.53,31.54,68500.0,21.9428,21.9497,21.9428,21.9497,68500.0
2009-12-10 14:40:00,31.54,31.54,31.51,31.51,97800.0,21.9497,21.9497,21.9288,21.9288,97800.0
2009-12-10 14:45:00,31.52,31.54,31.52,31.54,46500.0,21.9358,21.9497,21.9358,21.9497,46500.0
2009-12-10 14:50:00,31.54,31.55,31.53,31.54,65500.0,21.9497,21.9567,21.9428,21.9497,65500.0
2009-12-10 14:55:00,31.55,31.55,31.52,31.52,37400.0,21.9567,21.9567,21.9358,21.9358,37400.0
2009-12-10 15:00:00,31.52,31.53,31.5,31.52,138900.0,21.9358,21.9428,21.9219,21.9358,138900.0
2009-12-10 15:05:00,31.51,31.53,31.49,31.51,162300.0,21.9288,21.9428,21.9149,21.9288,162300.0
2009-12-10 15:10:00,31.51,31.52,31.5,31.51,52600.0,21.9288,21.9358,21.9219,21.9288,52600.0
2009-12-10 15:15:00,31.51,31.52,31.5,31.5,74700.0,21.9288,21.9358,21.9219,21.9219,74700.0
2009-12-10 15:20:00,31.51,31.51,31.45,31.46,106800.0,21.9288,21.9288,21.8871,21.894,106800.0
2009-12-10 15:25:00,31.46,31.48,31.42,31.44,161400.0,21.894,21.908,21.8662,21.8801,161400.0
2009-12-10 15:30:00,31.44,31.48,31.44,31.46,147400.0,21.8801,21.908,21.8801,21.894,147400.0
2009-12-10 15:35:00,31.46,31.47,31.44,31.46,131900.0,21.894,21.901,21.8801,21.894,131900.0
2009-12-10 15:40:00,31.47,31.48,31.46,31.48,144100.0,21.901,21.908,21.894,21.908,144100.0
2009-12-10 15:45:00,31.47,31.5,31.47,31.5,252600.0,21.901,21.9219,21.901,21.9219,252600.0
2009-12-10 15:50:00,31.5,31.5,31.47,31.47,237500.0,21.9219,21.9219,21.901,21.901,237500.0
2009-12-10 15:55:00,31.48,31.5,31.47,31.49,278600.0,21.908,21.9219,21.901,21.9149,278600.0
2009-12-11 09:30:00,31.8,32.05,31.8,31.96,454700.0,22.1307,22.3046,22.1307,22.242,454700.0
2009-12-11 09:35:00,31.95,32.13,31.91,32.12,603700.0,22.235,22.3603,22.2072,22.3534,603700.0
2009-12-11 09:40:00,32.13,32.23,32.0,32.19,622400.0,22.3603,22.4299,22.2698,22.4021,622400.0
2009-12-11 09:45:00,32.2,32.28,32.19,32.25,502600.0,22.409,22.4647,22.4021,22.4438,502600.0
2009-12-11 09:50:00,32.25,32.26,32.12,32.21,441600.0,22.4438,22.4508,22.3534,22.416,441600.0
2009-12-11 09:55:00,32.19,32.43,32.15,32.36,620300.0,22.4021,22.5691,22.3742,22.5204,620300.0
2009-12-11 10:00:00,32.36,32.37,32.17,32.22,303800.0,22.5204,22.5273,22.3882,22.423,303800.0
2009-12-11 10:05:00,32.22,32.27,32.2,32.22,381900.0,22.423,22.4577,22.409,22.423,381900.0
2009-12-11 10:10:00,32.22,32.23,32.13,32.19,286900.0,22.423,22.4299,22.3603,22.4021,286900.0
2009-12-11 10:15:00,32.19,32.25,32.18,32.25,255000.0,22.4021,22.4438,22.3951,22.4438,255000.0
2009-12-11 10:20:00,32.25,32.28,32.21,32.28,147800.0,22.4438,22.4647,22.416,22.4647,147800.0
2009-12-11 10:25:00,32.28,32.29,32.25,32.26,183400.0,22.4647,22.4717,22.4438,22.4508,183400.0
2009-12-11 10:30:00,32.25,32.29,32.25,32.27,93800.0,22.4438,22.4717,22.4438,22.4577,93800.0
2009-12-11 10:35:00,32.26,32.3,32.26,32.28,145500.0,22.4508,22.4786,22.4508,22.4647,145500.0
2009-12-11 10:40:00,32.29,32.3,32.25,32.3,164700.0,22.4717,22.4786,22.4438,22.4786,164700.0
2009-12-11 10:45:00,32.3,32.33,32.26,32.29,203000.0,22.4786,22.4995,22.4508,22.4717,203000.0
2009-12-11 10:50:00,32.29,32.33,32.28,32.32,101700.0,22.4717,22.4995,22.4647,22.4925,101700.0
2009-12-11 10:55:00,32.33,32.37,32.32,32.36,69200.0,22.4995,22.5273,22.4925,22.5204,69200.0
2009-12-11 11:00:00,32.36,32.36,32.28,32.31,145800.0,22.5204,22.5204,22.4647,22.4856,145800.0
2009-12-11 11:05:00,32.29,32.31,32.28,32.28,111800.0,22.4717,22.4856,22.4647,22.4647,111800.0
2009-12-11 11:10:00,32.28,32.28,32.18,32.21,181300.0,22.4647,22.4647,22.3951,22.416,181300.0
2009-12-11 11:15:00,32.19,32.25,32.17,32.17,188500.0,22.4021,22.4438,22.3882,22.3882,188500.0
2009-12-11 11:20:00,32.17,32.18,32.09,32.14,187500.0,22.3882,22.3951,22.3325,22.3673,187500.0
2009-12-11 11:25:00,32.14,32.17,32.09,32.16,120800.0,22.3673,22.3882,22.3325,22.3812,120800.0
2009-12-11 11:30:00,32.15,32.17,32.11,32.13,113900.0,22.3742,22.3882,22.3464,22.3603,113900.0
2009-12-11 11:35:00,32.12,32.15,32.1,32.15,85600.0,22.3534,22.3742,22.3394,22.3742,85600.0
2009-12-11 11:40:00,32.14,32.18,32.12,32.18,112300.0,22.3673,22.3951,22.3534,22.3951,112300.0
2009-12-11 11:45:00,32.17,32.18,32.1,32.17,224500.0,22.3882,22.3951,22.3394,22.3882,224500.0
2009-12-11 11:50:00,32.16,32.18,32.14,32.17,72000.0,22.3812,22.3951,22.3673,22.3882,72000.0
2009-12-11 11:55:00,32.18,32.23,32.17,32.23,52600.0,22.3951,22.4299,22.3882,22.4299,52600.0
2009-12-11 12:00:00,32.22,32.23,32.21,32.22,67200.0,22.423,22.4299,22.416,22.423,67200.0
2009-12-11 12:05:00,32.22,32.23,32.18,32.18,77200.0,22.423,22.4299,22.3951,22.3951,77200.0
2009-12-11 12:10:00,32.18,32.21,32.18,32.2,52900.0,22.3951,22.416,22.3951,22.409,52900.0
2009-12-11 12:15:00,32.21,32.21,32.19,32.19,40300.0,22.416,22.416,22.4021,22.4021,40300.0
2009-12-11 12:20:00,32.2,32.2,32.17,32.18,116900.0,22.409,22.409,22.3882,22.3951,116900.0
2009-12-11 12:25:00,32.18,32.19,32.12,32.12,116200.0,22.3951,22.4021,22.3534,22.3534,116200.0
2009-12-11 12:30:00,32.12,32.12,32.11,32.11,40200.0,22.3534,22.3534,22.3464,22.3464,40200.0
2009-12-11 12:35:00,32.12,32.12,32.06,32.06,138400.0,22.3534,22.3534,22.3116,22.3116,138400.0
2009-12-11 12:40:00,32.06,32.08,32.03,32.04,355100.0,22.3116,22.3255,22.2907,22.2977,355100.0
2009-12-11 12:45:00,32.04,32.07,32.02,32.05,197200.0,22.2977,22.3186,22.2838,22.3046,197200.0
2009-12-11 12:50:00,32.05,32.14,32.05,32.14,229900.0,22.3046,22.3673,22.3046,22.3673,229900.0
2009-12-11 12:55:00,32.14,32.14,32.09,32.1,172200.0,22.3673,22.3673,22.3325,22.3394,172200.0
2009-12-11 13:00:00,32.1,32.12,32.09,32.09,98400.0,22.3394,22.3534,22.3325,22.3325,98400.0
2009-12-11 13:05:00,32.1,32.12,32.09,32.11,83800.0,22.3394,22.3534,22.3325,22.3464,83800.0
2009-12-11 13:10:00,32.12,32.12,32.1,32.1,47900.0,22.3534,22.3534,22.3394,22.3394,47900.0
2009-12-11 13:15:00,32.1,32.11,32.1,32.1,42400.0,22.3394,22.3464,22.3394,22.3394,42400.0
2009-12-11 13:20:00,32.1,32.12,32.1,32.12,115500.0,22.3394,22.3534,22.3394,22.3534,115500.0
2009-12-11 13:25:00,32.12,32.12,32.1,32.1,85300.0,22.3534,22.3534,22.3394,22.3394,85300.0
2009-12-11 13:30:00,32.1,32.19,32.1,32.18,463700.0,22.3394,22.4021,22.3394,22.3951,463700.0
2009-12-11 13:35:00,32.18,32.19,32.11,32.16,181400.0,22.3951,22.4021,22.3464,22.3812,181400.0
2009-12-11 13:40:00,32.15,32.16,32.1,32.11,99500.0,22.3742,22.3812,22.3394,22.3464,99500.0
2009-12-11 13:45:00,32.11,32.14,32.08,32.12,154000.0,22.3464,22.3673,22.3255,22.3534,154000.0
2009-12-11 13:50:00,32.12,32.18,32.12,32.12,181500.0,22.3534,22.3951,22.3534,22.3534,181500.0
2009-12-11 13:55:00,32.12,32.13,32.1,32.1,65500.0,22.3534,22.3603,22.3394,22.3394,65500.0
2009-12-11 14:00:00,32.11,32.16,32.1,32.15,148100.0,22.3464,22.3812,22.3394,22.3742,148100.0
2009-12-11 14:05:00,32.15,32.18,32.14,32.18,131600.0,22.3742,22.3951,22.3673,22.3951,131600.0
2009-12-11 14:10:00,32.17,32.18,32.14,32.15,92500.0,22.3882,22.3951,22.3673,22.3742,92500.0
2009-12-11 14:15:00,32.15,32.16,32.14,32.15,57600.0,22.3742,22.3812,22.3673,22.3742,57600.0
2009-12-11 14:20:00,32.15,32.18,32.14,32.15,106500.0,22.3742,22.3951,22.3673,22.3742,106500.0
2009-12-11 14:25:00,32.15,32.16,32.14,32.14,57300.0,22.3742,22.3812,22.3673,22.3673,57300.0
2009-12-11 14:30:00,32.14,32.17,32.14,32.15,131100.0,22.3673,22.3882,22.3673,22.3742,131100.0
2009-12-11 14:35:00,32.15,32.16,32.14,32.15,82300.0,22.3742,22.3812,22.3673,22.3742,82300.0
2009-12-11 14:40:00,32.15,32.18,32.15,32.16,116900.0,22.3742,22.3951,22.3742,22.3812,116900.0
2009-12-11 14:45:00,32.16,32.18,32.16,32.16,102700.0,22.3812,22.3951,22.3812,22.3812,102700.0
2009-12-11 14:50:00,32.17,32.18,32.16,32.18,79800.0,22.3882,22.3951,22.3812,22.3951,79800.0
2009-12-11 14:55:00,32.18,32.19,32.15,32.17,175300.0,22.3951,22.4021,22.3742,22.3882,175300.0
2009-12-11 15:00:00,32.15,32.18,32.15,32.18,66900.0,22.3742,22.3951,22.3742,22.3951,66900.0
2009-12-11 15:05:00,32.17,32.18,32.15,32.15,106400.0,22.3882,22.3951,22.3742,22.3742,106400.0
2009-12-11 15:10:00,32.16,32.19,32.15,32.19,102800.0,22.3812,22.4021,22.3742,22.4021,102800.0
2009-12-11 15:15:00,32.18,32.21,32.18,32.2,258100.0,22.3951,22.416,22.3951,22.409,258100.0
2009-12-11 15:20:00,32.21,32.21,32.18,32.2,131400.0,22.416,22.416,22.3951,22.409,131400.0
2009-12-11 15:25:00,32.2,32.26,32.18,32.26,189200.0,22.409,22.4508,22.3951,22.4508,189200.0
2009-12-11 15:30:00,32.26,32.31,32.24,32.25,236800.0,22.4508,22.4856,22.4369,22.4438,236800.0
2009-12-11 15:35:00,32.25,32.26,32.21,32.25,215000.0,22.4438,22.4508,22.416,22.4438,215000.0
2009-12-11 15:40:00,32.26,32.26,32.17,32.17,344800.0,22.4508,22.4508,22.3882,22.3882,344800.0
2009-12-11 15:45:00,32.17,32.18,32.15,32.16,137600.0,22.3882,22.3951,22.3742,22.3812,137600.0
2009-12-11 15:50:00,32.16,32.18,32.15,32.16,351900.0,22.3812,22.3951,22.3742,22.3812,351900.0
2009-12-11 15:55:00,32.15,32.21,32.15,32.21,1399400.0,22.3742,22.416,22.3742,22.416,1399400.0
2009-12-14 09:30:00,32.29,32.54,32.22,32.38,163100.0,22.4717,22.6456,22.423,22.5343,163100.0
2009-12-14 09:35:00,32.38,32.39,32.34,32.35,131600.0,22.5343,22.5413,22.5065,22.5134,131600.0
2009-12-14 09:40:00,32.35,32.37,32.34,32.35,124700.0,22.5134,22.5273,22.5065,22.5134,124700.0
2009-12-14 09:45:00,32.36,32.37,32.34,32.36,92400.0,22.5204,22.5273,22.5065,22.5204,92400.0
2009-12-14 09:50:00,32.36,32.39,32.33,32.34,172700.0,22.5204,22.5413,22.4995,22.5065,172700.0
2009-12-14 09:55:00,32.34,32.35,32.28,32.32,141700.0,22.5065,22.5134,22.4647,22.4925,141700.0
2009-12-14 10:00:00,32.32,32.33,32.3,32.3,83500.0,22.4925,22.4995,22.4786,22.4786,83500.0
2009-12-14 10:05:00,32.3,32.33,32.22,32.3,196900.0,22.4786,22.4995,22.423,22.4786,196900.0
2009-12-14 10:10:00,32.29,32.3,32.24,32.28,101700.0,22.4717,22.4786,22.4369,22.4647,101700.0
2009-12-14 10:15:00,32.28,32.28,32.16,32.2,223100.0,22.4647,22.4647,22.3812,22.409,223100.0
2009-12-14 10:20:00,32.21,32.23,32.16,32.16,229800.0,22.416,22.4299,22.3812,22.3812,229800.0
2009-12-14 10:25:00,32.16,32.26,32.16,32.25,182500.0,22.3812,22.4508,22.3812,22.4438,182500.0
2009-12-14 10:30:00,32.25,32.32,32.25,32.29,117500.0,22.4438,22.4925,22.4438,22.4717,117500.0
2009-12-14 10:35:00,32.28,32.34,32.28,32.33,86900.0,22.4647,22.5065,22.4647,22.4995,86900.0
2009-12-14 10:40:00,32.34,32.34,32.29,32.31,84700.0,22.5065,22.5065,22.4717,22.4856,84700.0
2009-12-14 10:45:00,32.3,32.31,32.27,32.27,107600.0,22.4786,22.4856,22.4577,22.4577,107600.0
2009-12-14 10:50:00,32.27,32.28,32.26,32.27,58000.0,22.4577,22.4647,22.4508,22.4577,58000.0
2009-12-14 10:55:00,32.26,32.31,32.26,32.29,105100.0,22.4508,22.4856,22.4508,22.4717,105100.0
2009-12-14 11:00:00,32.29,32.3,32.27,32.28,33600.0,22.4717,22.4786,22.4577,22.4647,33600.0
2009-12-14 11:05:00,32.28,32.28,32.25,32.26,170400.0,22.4647,22.4647,22.4438,22.4508,170400.0
2009-12-14 11:10:00,32.26,32.31,32.25,32.29,317900.0,22.4508,22.4856,22.4438,22.4717,317900.0
2009-12-14 11:15:00,32.29,32.36,32.27,32.28,268600.0,22.4717,22.5204,22.4577,22.4647,268600.0
2009-12-14 11:20:00,32.27,32.28,32.24,32.26,248100.0,22.4577,22.4647,22.4369,22.4508,248100.0
2009-12-14 11:25:00,32.26,32.31,32.23,32.31,173400.0,22.4508,22.4856,22.4299,22.4856,173400.0
2009-12-14 11:30:00,32.31,32.33,32.28,32.32,83500.0,22.4856,22.4995,22.4647,22.4925,83500.0
2009-12-14 11:35:00,32.33,32.33,32.27,32.28,115400.0,22.4995,22.4995,22.4577,22.4647,115400.0
2009-12-14 11:40:00,32.28,32.29,32.27,32.28,88500.0,22.4647,22.4717,22.4577,22.4647,88500.0
2009-12-14 11:45:00,32.29,32.29,32.26,32.27,55200.0,22.4717,22.4717,22.4508,22.4577,55200.0
2009-12-14 11:50:00,32.27,32.28,32.27,32.28,51200.0,22.4577,22.4647,22.4577,22.4647,51200.0
2009-12-14 11:55:00,32.28,32.3,32.27,32.3,76200.0,22.4647,22.4786,22.4577,22.4786,76200.0
2009-12-14 12:00:00,32.3,32.3,32.28,32.3,61000.0,22.4786,22.4786,22.4647,22.4786,61000.0
2009-12-14 12:05:00,32.29,32.3,32.28,32.29,141000.0,22.4717,22.4786,22.4647,22.4717,141000.0
2009-12-14 12:10:00,32.29,32.31,32.28,32.31,98700.0,22.4717,22.4856,22.4647,22.4856,98700.0
2009-12-14 12:15:00,32.31,32.36,32.3,32.35,80500.0,22.4856,22.5204,22.4786,22.5134,80500.0
2009-12-14 12:20:00,32.35,32.37,32.29,32.29,69500.0,22.5134,22.5273,22.4717,22.4717,69500.0
2009-12-14 12:25:00,32.29,32.3,32.29,32.3,60300.0,22.4717,22.4786,22.4717,22.4786,60300.0
2009-12-14 12:30:00,32.29,32.3,32.27,32.3,76200.0,22.4717,22.4786,22.4577,22.4786,76200.0
2009-12-14 12:35:00,32.31,32.31,32.29,32.3,59400.0,22.4856,22.4856,22.4717,22.4786,59400.0
2009-12-14 12:40:00,32.29,32.3,32.28,32.29,37300.0,22.4717,22.4786,22.4647,22.4717,37300.0
2009-12-14 12:45:00,32.29,32.33,32.28,32.32,86100.0,22.4717,22.4995,22.4647,22.4925,86100.0
2009-12-14 12:50:00,32.31,32.32,32.29,32.31,79400.0,22.4856,22.4925,22.4717,22.4856,79400.0
2009-12-14 12:55:00,32.32,32.34,32.31,32.33,90300.0,22.4925,22.5065,22.4856,22.4995,90300.0
2009-12-14 13:00:00,32.33,32.36,32.33,32.36,90700.0,22.4995,22.5204,22.4995,22.5204,90700.0
2009-12-14 13:05:00,32.35,32.37,32.35,32.37,140500.0,22.5134,22.5273,22.5134,22.5273,140500.0
2009-12-14 13:10:00,32.37,32.4,32.36,32.39,361900.0,22.5273,22.5482,22.5204,22.5413,361900.0
2009-12-14 13:15:00,32.39,32.42,32.38,32.42,149900.0,22.5413,22.5621,22.5343,22.5621,149900.0
2009-12-14 13:20:00,32.42,32.43,32.39,32.4,179000.0,22.5621,22.5691,22.5413,22.5482,179000.0
2009-12-14 13:25:00,32.4,32.4,32.34,32.38,165400.0,22.5482,22.5482,22.5065,22.5343,165400.0
2009-12-14 13:30:00,32.37,32.39,32.37,32.38,96200.0,22.5273,22.5413,22.5273,22.5343,96200.0
2009-12-14 13:35:00,32.38,32.39,32.36,32.36,68700.0,22.5343,22.5413,22.5204,22.5204,68700.0
2009-12-14 13:40:00,32.37,32.37,32.34,32.34,54000.0,22.5273,22.5273,22.5065,22.5065,54000.0
2009-12-14 13:45:00,32.34,32.35,32.33,32.34,96100.0,22.5065,22.5134,22.4995,22.5065,96100.0
2009-12-14 13:50:00,32.34,32.35,32.34,32.34,54400.0,22.5065,22.5134,22.5065,22.5065,54400.0
2009-12-14 13:55:00,32.35,32.35,32.33,32.33,98600.0,22.5134,22.5134,22.4995,22.4995,98600.0
2009-12-14 14:00:00,32.33,32.33,32.3,32.3,79100.0,22.4995,22.4995,22.4786,22.4786,79100.0
2009-12-14 14:05:00,32.3,32.34,32.3,32.33,148400.0,22.4786,22.5065,22.4786,22.4995,148400.0
2009-12-14 14:10:00,32.34,32.34,32.33,32.34,18800.0,22.5065,22.5065,22.4995,22.5065,18800.0
2009-12-14 14:15:00,32.34,32.34,32.3,32.3,82400.0,22.5065,22.5065,22.4786,22.4786,82400.0
2009-12-14 14:20:00,32.3,32.31,32.28,32.28,63100.0,22.4786,22.4856,22.4647,22.4647,63100.0
2009-12-14 14:25:00,32.28,32.29,32.26,32.27,114700.0,22.4647,22.4717,22.4508,22.4577,114700.0
2009-12-14 14:30:00,32.27,32.3,32.26,32.29,71100.0,22.4577,22.4786,22.4508,22.4717,71100.0
2009-12-14 14:35:00,32.3,32.34,32.29,32.31,74500.0,22.4786,22.5065,22.4717,22.4856,74500.0
2009-12-14 14:40:00,32.32,32.36,32.29,32.3,125000.0,22.4925,22.5204,22.4717,22.4786,125000.0
2009-12-14 14:45:00,32.29,32.31,32.28,32.31,85500.0,22.4717,22.4856,22.4647,22.4856,85500.0
2009-12-14 14:50:00,32.31,32.31,32.26,32.26,171000.0,22.4856,22.4856,22.4508,22.4508,171000.0
2009-12-14 14:55:00,32.26,32.29,32.26,32.28,158900.0,22.4508,22.4717,22.4508,22.4647,158900.0
2009-12-14 15:00:00,32.28,32.29,32.26,32.29,83900.0,22.4647,22.4717,22.4508,22.4717,83900.0
2009-12-14 15:05:00,32.3,32.34,32.29,32.34,81500.0,22.4786,22.5065,22.4717,22.5065,81500.0
2009-12-14 15:10:00,32.33,32.34,32.29,32.29,66500.0,22.4995,22.5065,22.4717,22.4717,66500.0
2009-12-14 15:15:00,32.29,32.31,32.29,32.29,133200.0,22.4717,22.4856,22.4717,22.4717,133200.0
2009-12-14 15:20:00,32.3,32.3,32.27,32.28,141700.0,22.4786,22.4786,22.4577,22.4647,141700.0
2009-12-14 15:25:00,32.28,32.29,32.25,32.26,111600.0,22.4647,22.4717,22.4438,22.4508,111600.0
2009-12-14 15:30:00,32.25,32.3,32.25,32.29,81700.0,22.4438,22.4786,22.4438,22.4717,81700.0
2009-12-14 15:35:00,32.3,32.33,32.29,32.33,143200.0,22.4786,22.4995,22.4717,22.4995,143200.0
2009-12-14 15:40:00,32.33,32.34,32.31,32.32,286900.0,22.4995,22.5065,22.4856,22.4925,286900.0
2009-12-14 15:45:00,32.31,32.35,32.31,32.34,318100.0,22.4856,22.5134,22.4856,22.5065,318100.0
2009-12-14 15:50:00,32.34,32.35,32.32,32.34,338400.0,22.5065,22.5134,22.4925,22.5065,338400.0
2009-12-14 15:55:00,32.34,32.36,32.33,32.35,432200.0,22.5065,22.5204,22.4995,22.5134,432200.0
2009-12-15 09:30:00,32.24,32.28,32.13,32.17,123900.0,22.4369,22.4647,22.3603,22.3882,123900.0
2009-12-15 09:35:00,32.18,32.19,32.07,32.1,232200.0,22.3951,22.4021,22.3186,22.3394,232200.0
2009-12-15 09:40:00,32.1,32.11,32.05,32.06,200100.0,22.3394,22.3464,22.3046,22.3116,200100.0
2009-12-15 09:45:00,32.06,32.12,32.06,32.09,162800.0,22.3116,22.3534,22.3116,22.3325,162800.0
2009-12-15 09:50:00,32.09,32.12,32.09,32.12,165100.0,22.3325,22.3534,22.3325,22.3534,165100.0
2009-12-15 09:55:00,32.12,32.12,32.06,32.06,159400.0,22.3534,22.3534,22.3116,22.3116,159400.0
2009-12-15 10:00:00,32.06,32.07,31.98,32.01,311600.0,22.3116,22.3186,22.2559,22.2768,311600.0
2009-12-15 10:05:00,32.0,32.01,31.97,31.99,153200.0,22.2698,22.2768,22.249,22.2629,153200.0
2009-12-15 10:10:00,32.0,32.02,31.99,32.0,348400.0,22.2698,22.2838,22.2629,22.2698,348400.0
2009-12-15 10:15:00,32.0,32.06,32.0,32.04,195700.0,22.2698,22.3116,22.2698,22.2977,195700.0
2009-12-15 10:20:00,32.05,32.14,32.04,32.13,583800.0,22.3046,22.3673,22.2977,22.3603,583800.0
2009-12-15 10:25:00,32.13,32.16,32.04,32.06,172300.0,22.3603,22.3812,22.2977,22.3116,172300.0
2009-12-15 10:30:00,32.06,32.08,32.02,32.04,92600.0,22.3116,22.3255,22.2838,22.2977,92600.0
2009-12-15 10:35:00,32.03,32.06,31.96,31.96,203200.0,22.2907,22.3116,22.242,22.242,203200.0
2009-12-15 10:40:00,31.97,32.01,31.97,31.99,233100.0,22.249,22.2768,22.249,22.2629,233100.0
2009-12-15 10:45:00,31.99,32.0,31.98,32.0,125500.0,22.2629,22.2698,22.2559,22.2698,125500.0
2009-12-15 10:50:00,32.0,32.01,31.97,31.98,191700.0,22.2698,22.2768,22.249,22.2559,191700.0
2009-12-15 10:55:00,31.98,31.98,31.96,31.96,153400.0,22.2559,22.2559,22.242,22.242,153400.0
2009-12-15 11:00:00,31.97,31.97,31.95,31.95,195100.0,22.249,22.249,22.235,22.235,195100.0
2009-12-15 11:05:00,31.96,31.96,31.88,31.93,382200.0,22.242,22.242,22.1863,22.2211,382200.0
2009-12-15 11:10:00,31.93,31.95,31.87,31.9,273800.0,22.2211,22.235,22.1794,22.2003,273800.0
2009-12-15 11:15:00,31.9,31.93,31.88,31.88,137600.0,22.2003,22.2211,22.1863,22.1863,137600.0
2009-12-15 11:20:00,31.89,31.94,31.87,31.89,351500.0,22.1933,22.2281,22.1794,22.1933,351500.0
2009-12-15 11:25:00,31.88,31.93,31.88,31.91,108200.0,22.1863,22.2211,22.1863,22.2072,108200.0
2009-12-15 11:30:00,31.91,31.93,31.9,31.9,95800.0,22.2072,22.2211,22.2003,22.2003,95800.0
2009-12-15 11:35:00,31.91,31.95,31.88,31.94,480700.0,22.2072,22.235,22.1863,22.2281,480700.0
2009-12-15 11:40:00,31.95,32.01,31.95,31.95,307100.0,22.235,22.2768,22.235,22.235,307100.0
2009-12-15 11:45:00,31.96,31.96,31.93,31.94,106200.0,22.242,22.242,22.2211,22.2281,106200.0
2009-12-15 11:50:00,31.93,31.95,31.92,31.95,204700.0,22.2211,22.235,22.2142,22.235,204700.0
2009-12-15 11:55:00,31.95,31.95,31.9,31.91,120000.0,22.235,22.235,22.2003,22.2072,120000.0
2009-12-15 12:00:00,31.91,31.92,31.89,31.9,158500.0,22.2072,22.2142,22.1933,22.2003,158500.0
2009-12-15 12:05:00,31.89,31.9,31.89,31.89,31000.0,22.1933,22.2003,22.1933,22.1933,31000.0
2009-12-15 12:10:00,31.89,31.9,31.89,31.9,41700.0,22.1933,22.2003,22.1933,22.2003,41700.0
2009-12-15 12:15:00,31.9,31.9,31.86,31.87,281500.0,22.2003,22.2003,22.1724,22.1794,281500.0
2009-12-15 12:20:00,31.86,31.87,31.84,31.85,213300.0,22.1724,22.1794,22.1585,22.1655,213300.0
2009-12-15 12:25:00,31.84,31.86,31.81,31.81,205300.0,22.1585,22.1724,22.1376,22.1376,205300.0
2009-12-15 12:30:00,31.81,31.82,31.81,31.81,77500.0,22.1376,22.1446,22.1376,22.1376,77500.0
2009-12-15 12:35:00,31.81,31.82,31.78,31.8,310700.0,22.1376,22.1446,22.1167,22.1307,310700.0
2009-12-15 12:40:00,31.79,31.8,31.74,31.75,270800.0,22.1237,22.1307,22.0889,22.0959,270800.0
2009-12-15 12:45:00,31.75,31.76,31.74,31.75,202600.0,22.0959,22.1028,22.0889,22.0959,202600.0
2009-12-15 12:50:00,31.75,31.75,31.72,31.73,126100.0,22.0959,22.0959,22.075,22.0819,126100.0
2009-12-15 12:55:00,31.73,31.75,31.71,31.75,278400.0,22.0819,22.0959,22.068,22.0959,278400.0
2009-12-15 13:00:00,31.74,31.75,31.72,31.74,67700.0,22.0889,22.0959,22.075,22.0889,67700.0
2009-12-15 13:05:00,31.74,31.75,31.73,31.74,93800.0,22.0889,22.0959,22.0819,22.0889,93800.0
2009-12-15 13:10:00,31.74,31.76,31.73,31.75,175000.0,22.0889,22.1028,22.0819,22.0959,175000.0
2009-12-15 13:15:00,31.75,31.78,31.75,31.78,138300.0,22.0959,22.1167,22.0959,22.1167,138300.0
2009-12-15 13:20:00,31.78,31.79,31.76,31.77,73800.0,22.1167,22.1237,22.1028,22.1098,73800.0
2009-12-15 13:25:00,31.78,31.78,31.74,31.75,80800.0,22.1167,22.1167,22.0889,22.0959,80800.0
2009-12-15 13:30:00,31.75,31.79,31.74,31.75,177200.0,22.0959,22.1237,22.0889,22.0959,177200.0
2009-12-15 13:35:00,31.75,31.76,31.74,31.75,79900.0,22.0959,22.1028,22.0889,22.0959,79900.0
2009-12-15 13:40:00,31.75,31.77,31.74,31.76,201200.0,22.0959,22.1098,22.0889,22.1028,201200.0
2009-12-15 13:45:00,31.76,31.8,31.74,31.78,266800.0,22.1028,22.1307,22.0889,22.1167,266800.0
2009-12-15 13:50:00,31.79,31.8,31.78,31.79,134600.0,22.1237,22.1307,22.1167,22.1237,134600.0
2009-12-15 13:55:00,31.79,31.84,31.79,31.81,179600.0,22.1237,22.1585,22.1237,22.1376,179600.0
2009-12-15 14:00:00,31.81,31.81,31.79,31.8,130400.0,22.1376,22.1376,22.1237,22.1307,130400.0
2009-12-15 14:05:00,31.81,31.81,31.78,31.78,64600.0,22.1376,22.1376,22.1167,22.1167,64600.0
2009-12-15 14:10:00,31.78,31.79,31.76,31.77,127700.0,22.1167,22.1237,22.1028,22.1098,127700.0
2009-12-15 14:15:00,31.77,31.77,31.74,31.74,83400.0,22.1098,22.1098,22.0889,22.0889,83400.0
2009-12-15 14:20:00,31.75,31.78,31.74,31.77,259800.0,22.0959,22.1167,22.0889,22.1098,259800.0
2009-12-15 14:25:00,31.78,31.78,31.76,31.76,195200.0,22.1167,22.1167,22.1028,22.1028,195200.0
2009-12-15 14:30:00,31.77,31.77,31.76,31.76,125400.0,22.1098,22.1098,22.1028,22.1028,125400.0
2009-12-15 14:35:00,31.76,31.77,31.74,31.76,178900.0,22.1028,22.1098,22.0889,22.1028,178900.0
2009-12-15 14:40:00,31.75,31.76,31.71,31.72,153700.0,22.0959,22.1028,22.068,22.075,153700.0
2009-12-15 14:45:00,31.71,31.72,31.69,31.7,366800.0,22.068,22.075,22.0541,22.0611,366800.0
2009-12-15 14:50:00,31.7,31.74,31.69,31.71,407000.0,22.0611,22.0889,22.0541,22.068,407000.0
2009-12-15 14:55:00,31.71,31.72,31.7,31.72,137300.0,22.068,22.075,22.0611,22.075,137300.0
2009-12-15 15:00:00,31.71,31.73,31.71,31.73,183600.0,22.068,22.0819,22.068,22.0819,183600.0
2009-12-15 15:05:00,31.73,31.75,31.73,31.75,147500.0,22.0819,22.0959,22.0819,22.0959,147500.0
2009-12-15 15:10:00,31.74,31.78,31.74,31.77,140800.0,22.0889,22.1167,22.0889,22.1098,140800.0
2009-12-15 15:15:00,31.78,31.81,31.77,31.79,502900.0,22.1167,22.1376,22.1098,22.1237,502900.0
2009-12-15 15:20:00,31.79,31.8,31.75,31.76,141800.0,22.1237,22.1307,22.0959,22.1028,141800.0
2009-12-15 15:25:00,31.77,31.78,31.75,31.76,184300.0,22.1098,22.1167,22.0959,22.1028,184300.0
2009-12-15 15:30:00,31.76,31.77,31.75,31.77,153000.0,22.1028,22.1098,22.0959,22.1098,153000.0
2009-12-15 15:35:00,31.77,31.77,31.74,31.77,203000.0,22.1098,22.1098,22.0889,22.1098,203000.0
2009-12-15 15:40:00,31.77,31.78,31.75,31.76,129500.0,22.1098,22.1167,22.0959,22.1028,129500.0
2009-12-15 15:45:00,31.75,31.77,31.75,31.77,227800.0,22.0959,22.1098,22.0959,22.1098,227800.0
2009-12-15 15:50:00,31.76,31.78,31.76,31.78,380000.0,22.1028,22.1167,22.1028,22.1167,380000.0
2009-12-15 15:55:00,31.79,31.79,31.72,31.75,858100.0,22.1237,22.1237,22.075,22.0959,858100.0
2009-12-16 09:30:00,31.85,31.85,31.71,31.8,221100.0,22.1655,22.1655,22.068,22.1307,221100.0
2009-12-16 09:35:00,31.8,31.83,31.75,31.76,207900.0,22.1307,22.1515,22.0959,22.1028,207900.0
2009-12-16 09:40:00,31.76,31.76,31.67,31.68,228200.0,22.1028,22.1028,22.0402,22.0471,228200.0
2009-12-16 09:45:00,31.68,31.75,31.68,31.75,200600.0,22.0471,22.0959,22.0471,22.0959,200600.0
2009-12-16 09:50:00,31.75,31.8,31.75,31.79,210500.0,22.0959,22.1307,22.0959,22.1237,210500.0
2009-12-16 09:55:00,31.79,31.79,31.75,31.78,83400.0,22.1237,22.1237,22.0959,22.1167,83400.0
2009-12-16 10:00:00,31.78,31.8,31.72,31.72,508700.0,22.1167,22.1307,22.075,22.075,508700.0
2009-12-16 10:05:00,31.72,31.73,31.62,31.66,431400.0,22.075,22.0819,22.0054,22.0332,431400.0
2009-12-16 10:10:00,31.66,31.68,31.57,31.59,621800.0,22.0332,22.0471,21.9706,21.9845,621800.0
2009-12-16 10:15:00,31.6,31.62,31.51,31.55,632800.0,21.9915,22.0054,21.9288,21.9567,632800.0
2009-12-16 10:20:00,31.55,31.56,31.5,31.5,319600.0,21.9567,21.9636,21.9219,21.9219,319600.0
2009-12-16 10:25:00,31.51,31.57,31.5,31.53,824300.0,21.9288,21.9706,21.9219,21.9428,824300.0
2009-12-16 10:30:00,31.54,31.64,31.53,31.62,434100.0,21.9497,22.0193,21.9428,22.0054,434100.0
2009-12-16 10:35:00,31.62,31.64,31.58,31.6,274900.0,22.0054,22.0193,21.9776,21.9915,274900.0
2009-12-16 10:40:00,31.59,31.74,31.58,31.69,388900.0,21.9845,22.0889,21.9776,22.0541,388900.0
2009-12-16 10:45:00,31.69,31.75,31.65,31.74,231600.0,22.0541,22.0959,22.0263,22.0889,231600.0
2009-12-16 10:50:00,31.74,31.76,31.68,31.69,260800.0,22.0889,22.1028,22.0471,22.0541,260800.0
2009-12-16 10:55:00,31.7,31.7,31.59,31.6,609400.0,22.0611,22.0611,21.9845,21.9915,609400.0
2009-12-16 11:00:00,31.6,31.65,31.6,31.62,319100.0,21.9915,22.0263,21.9915,22.0054,319100.0
2009-12-16 11:05:00,31.63,31.63,31.55,31.58,295800.0,22.0124,22.0124,21.9567,21.9776,295800.0
2009-12-16 11:10:00,31.59,31.61,31.55,31.6,271100.0,21.9845,21.9984,21.9567,21.9915,271100.0
2009-12-16 11:15:00,31.61,31.63,31.59,31.59,309400.0,21.9984,22.0124,21.9845,21.9845,309400.0
2009-12-16 11:20:00,31.6,31.61,31.57,31.61,275600.0,21.9915,21.9984,21.9706,21.9984,275600.0
2009-12-16 11:25:00,31.61,31.63,31.54,31.54,383500.0,21.9984,22.0124,21.9497,21.9497,383500.0
2009-12-16 11:30:00,31.55,31.59,31.52,31.53,377900.0,21.9567,21.9845,21.9358,21.9428,377900.0
2009-12-16 11:35:00,31.53,31.55,31.51,31.53,315200.0,21.9428,21.9567,21.9288,21.9428,315200.0
2009-12-16 11:40:00,31.53,31.54,31.43,31.44,419600.0,21.9428,21.9497,21.8732,21.8801,419600.0
2009-12-16 11:45:00,31.43,31.51,31.43,31.49,274300.0,21.8732,21.9288,21.8732,21.9149,274300.0
2009-12-16 11:50:00,31.49,31.49,31.44,31.44,256200.0,21.9149,21.9149,21.8801,21.8801,256200.0
2009-12-16 11:55:00,31.45,31.45,31.37,31.39,245000.0,21.8871,21.8871,21.8314,21.8453,245000.0
2009-12-16 12:00:00,31.39,31.42,31.29,31.29,592000.0,21.8453,21.8662,21.7757,21.7757,592000.0
2009-12-16 12:05:00,31.3,31.32,31.29,31.29,433600.0,21.7827,21.7966,21.7757,21.7757,433600.0
2009-12-16 12:10:00,31.3,31.31,31.26,31.26,413800.0,21.7827,21.7897,21.7549,21.7549,413800.0
2009-12-16 12:15:00,31.27,31.28,31.26,31.27,142400.0,21.7618,21.7688,21.7549,21.7618,142400.0
2009-12-16 12:20:00,31.27,31.34,31.26,31.33,209000.0,21.7618,21.8105,21.7549,21.8036,209000.0
2009-12-16 12:25:00,31.34,31.43,31.33,31.38,239500.0,21.8105,21.8732,21.8036,21.8384,239500.0
2009-12-16 12:30:00,31.38,31.44,31.27,31.3,818600.0,21.8384,21.8801,21.7618,21.7827,818600.0
2009-12-16 12:35:00,31.3,31.38,31.29,31.38,170100.0,21.7827,21.8384,21.7757,21.8384,170100.0
2009-12-16 12:40:00,31.38,31.41,31.38,31.4,91200.0,21.8384,21.8592,21.8384,21.8523,91200.0
2009-12-16 12:45:00,31.4,31.41,31.36,31.37,381100.0,21.8523,21.8592,21.8244,21.8314,381100.0
2009-12-16 12:50:00,31.37,31.38,31.34,31.36,253000.0,21.8314,21.8384,21.8105,21.8244,253000.0
2009-12-16 12:55:00,31.36,31.37,31.35,31.36,308200.0,21.8244,21.8314,21.8175,21.8244,308200.0
2009-12-16 13:00:00,31.36,31.4,31.35,31.35,237200.0,21.8244,21.8523,21.8175,21.8175,237200.0
2009-12-16 13:05:00,31.35,31.36,31.3,31.32,389300.0,21.8175,21.8244,21.7827,21.7966,389300.0
2009-12-16 13:10:00,31.33,31.33,31.29,31.31,489500.0,21.8036,21.8036,21.7757,21.7897,489500.0
2009-12-16 13:15:00,31.31,31.32,31.28,31.28,397200.0,21.7897,21.7966,21.7688,21.7688,397200.0
2009-12-16 13:20:00,31.28,31.29,31.23,31.26,625400.0,21.7688,21.7757,21.734,21.7549,625400.0
2009-12-16 13:25:00,31.25,31.26,31.19,31.2,601800.0,21.7479,21.7549,21.7061,21.7131,601800.0
2009-12-16 13:30:00,31.2,31.26,31.2,31.25,443000.0,21.7131,21.7549,21.7131,21.7479,443000.0
2009-12-16 13:35:00,31.25,31.26,31.24,31.25,243500.0,21.7479,21.7549,21.7409,21.7479,243500.0
2009-12-16 13:40:00,31.25,31.25,31.21,31.23,377100.0,21.7479,21.7479,21.7201,21.734,377100.0
2009-12-16 13:45:00,31.24,31.24,31.14,31.14,273700.0,21.7409,21.7409,21.6713,21.6713,273700.0
2009-12-16 13:50:00,31.14,31.15,31.1,31.11,392000.0,21.6713,21.6783,21.6435,21.6505,392000.0
2009-12-16 13:55:00,31.1,31.16,31.1,31.16,352200.0,21.6435,21.6853,21.6435,21.6853,352200.0
2009-12-16 14:00:00,31.16,31.22,31.15,31.21,288200.0,21.6853,21.727,21.6783,21.7201,288200.0
2009-12-16 14:05:00,31.22,31.22,31.12,31.15,605200.0,21.727,21.727,21.6574,21.6783,605200.0
2009-12-16 14:10:00,31.15,31.16,31.05,31.05,414400.0,21.6783,21.6853,21.6087,21.6087,414400.0
2009-12-16 14:15:00,31.06,31.11,31.02,31.02,452400.0,21.6157,21.6505,21.5878,21.5878,452400.0
2009-12-16 14:20:00,31.03,31.08,30.96,30.98,781000.0,21.5948,21.6296,21.5461,21.56,781000.0
2009-12-16 14:25:00,30.99,31.01,30.93,30.97,675700.0,21.567,21.5809,21.5252,21.553,675700.0
2009-12-16 14:30:00,30.98,31.02,30.97,31.0,451700.0,21.56,21.5878,21.553,21.5739,451700.0
2009-12-16 14:35:00,31.0,31.08,30.99,31.08,585800.0,21.5739,21.6296,21.567,21.6296,585800.0
2009-12-16 14:40:00,31.08,31.13,31.03,31.07,1210500.0,21.6296,21.6644,21.5948,21.6226,1210500.0
2009-12-16 14:45:00,31.07,31.08,30.98,30.98,372600.0,21.6226,21.6296,21.56,21.56,372600.0
2009-12-16 14:50:00,30.98,31.01,30.95,30.99,545000.0,21.56,21.5809,21.5391,21.567,545000.0
2009-12-16 14:55:00,30.98,30.99,30.93,30.93,385500.0,21.56,21.567,21.5252,21.5252,385500.0
2009-12-16 15:00:00,30.93,30.96,30.89,30.95,533100.0,21.5252,21.5461,21.4974,21.5391,533100.0
2009-12-16 15:05:00,30.95,31.0,30.95,31.0,545800.0,21.5391,21.5739,21.5391,21.5739,545800.0
2009-12-16 15:10:00,31.0,31.02,30.98,31.02,1292300.0,21.5739,21.5878,21.56,21.5878,1292300.0
2009-12-16 15:15:00,31.02,31.06,31.0,31.0,425900.0,21.5878,21.6157,21.5739,21.5739,425900.0
2009-12-16 15:20:00,31.0,31.05,30.95,31.0,471400.0,21.5739,21.6087,21.5391,21.5739,471400.0
2009-12-16 15:25:00,30.99,31.0,30.95,30.96,384400.0,21.567,21.5739,21.5391,21.5461,384400.0
2009-12-16 15:30:00,30.95,31.0,30.95,30.98,483800.0,21.5391,21.5739,21.5391,21.56,483800.0
2009-12-16 15:35:00,30.97,30.98,30.95,30.96,223500.0,21.553,21.56,21.5391,21.5461,223500.0
2009-12-16 15:40:00,30.96,31.0,30.95,30.95,251900.0,21.5461,21.5739,21.5391,21.5391,251900.0
2009-12-16 15:45:00,30.95,30.96,30.86,30.89,824200.0,21.5391,21.5461,21.4765,21.4974,824200.0
2009-12-16 15:50:00,30.89,30.93,30.86,30.91,932800.0,21.4974,21.5252,21.4765,21.5113,932800.0
2009-12-16 15:55:00,30.9,31.0,30.88,30.96,1816700.0,21.5043,21.5739,21.4904,21.5461,1816700.0
2009-12-17 09:30:00,30.85,31.21,30.4,31.13,853000.0,21.4695,21.7201,21.1564,21.6644,853000.0
2009-12-17 09:35:00,31.13,31.27,31.11,31.23,792600.0,21.6644,21.7618,21.6505,21.734,792600.0
2009-12-17 09:40:00,31.23,31.35,31.22,31.26,451200.0,21.734,21.8175,21.727,21.7549,451200.0
2009-12-17 09:45:00,31.26,31.33,31.19,31.33,423700.0,21.7549,21.8036,21.7061,21.8036,423700.0
2009-12-17 09:50:00,31.33,31.36,31.25,31.27,553100.0,21.8036,21.8244,21.7479,21.7618,553100.0
2009-12-17 09:55:00,31.26,31.3,31.21,31.22,401500.0,21.7549,21.7827,21.7201,21.727,401500.0
2009-12-17 10:00:00,31.21,31.27,31.2,31.23,556300.0,21.7201,21.7618,21.7131,21.734,556300.0
2009-12-17 10:05:00,31.23,31.25,31.17,31.24,345000.0,21.734,21.7479,21.6922,21.7409,345000.0
2009-12-17 10:10:00,31.24,31.25,31.18,31.18,280200.0,21.7409,21.7479,21.6992,21.6992,280200.0
2009-12-17 10:15:00,31.18,31.26,31.17,31.25,302800.0,21.6992,21.7549,21.6922,21.7479,302800.0
2009-12-17 10:20:00,31.25,31.27,31.23,31.27,346000.0,21.7479,21.7618,21.734,21.7618,346000.0
2009-12-17 10:25:00,31.27,31.27,31.22,31.23,211500.0,21.7618,21.7618,21.727,21.734,211500.0
2009-12-17 10:30:00,31.23,31.25,31.21,31.25,165400.0,21.734,21.7479,21.7201,21.7479,165400.0
2009-12-17 10:35:00,31.25,31.25,31.18,31.23,229000.0,21.7479,21.7479,21.6992,21.734,229000.0
2009-12-17 10:40:00,31.22,31.24,31.2,31.23,156800.0,21.727,21.7409,21.7131,21.734,156800.0
2009-12-17 10:45:00,31.23,31.24,31.19,31.23,170400.0,21.734,21.7409,21.7061,21.734,170400.0
2009-12-17 10:50:00,31.23,31.25,31.22,31.24,64500.0,21.734,21.7479,21.727,21.7409,64500.0
2009-12-17 10:55:00,31.24,31.25,31.2,31.21,223600.0,21.7409,21.7479,21.7131,21.7201,223600.0
2009-12-17 11:00:00,31.2,31.25,31.19,31.2,328100.0,21.7131,21.7479,21.7061,21.7131,328100.0
2009-12-17 11:05:00,31.2,31.21,31.13,31.2,264100.0,21.7131,21.7201,21.6644,21.7131,264100.0
2009-12-17 11:10:00,31.19,31.23,31.18,31.19,232400.0,21.7061,21.734,21.6992,21.7061,232400.0
2009-12-17 11:15:00,31.19,31.2,31.18,31.19,71700.0,21.7061,21.7131,21.6992,21.7061,71700.0
2009-12-17 11:20:00,31.19,31.19,31.14,31.15,155900.0,21.7061,21.7061,21.6713,21.6783,155900.0
2009-12-17 11:25:00,31.15,31.19,31.14,31.19,178900.0,21.6783,21.7061,21.6713,21.7061,178900.0
2009-12-17 11:30:00,31.19,31.21,31.18,31.19,191400.0,21.7061,21.7201,21.6992,21.7061,191400.0
2009-12-17 11:35:00,31.19,31.23,31.19,31.23,239000.0,21.7061,21.734,21.7061,21.734,239000.0
2009-12-17 11:40:00,31.23,31.23,31.19,31.21,157100.0,21.734,21.734,21.7061,21.7201,157100.0
2009-12-17 11:45:00,31.2,31.22,31.19,31.2,256400.0,21.7131,21.727,21.7061,21.7131,256400.0
2009-12-17 11:50:00,31.21,31.21,31.15,31.15,386700.0,21.7201,21.7201,21.6783,21.6783,386700.0
2009-12-17 11:55:00,31.15,31.21,31.14,31.21,160000.0,21.6783,21.7201,21.6713,21.7201,160000.0
2009-12-17 12:00:00,31.2,31.23,31.19,31.21,200800.0,21.7131,21.734,21.7061,21.7201,200800.0
2009-12-17 12:05:00,31.2,31.23,31.19,31.2,134600.0,21.7131,21.734,21.7061,21.7131,134600.0
2009-12-17 12:10:00,31.2,31.21,31.2,31.2,128600.0,21.7131,21.7201,21.7131,21.7131,128600.0
2009-12-17 12:15:00,31.2,31.26,31.2,31.24,664800.0,21.7131,21.7549,21.7131,21.7409,664800.0
2009-12-17 12:20:00,31.25,31.25,31.19,31.2,107000.0,21.7479,21.7479,21.7061,21.7131,107000.0
2009-12-17 12:25:00,31.2,31.21,31.16,31.2,181400.0,21.7131,21.7201,21.6853,21.7131,181400.0
2009-12-17 12:30:00,31.2,31.21,31.16,31.16,63600.0,21.7131,21.7201,21.6853,21.6853,63600.0
2009-12-17 12:35:00,31.16,31.17,31.15,31.15,199800.0,21.6853,21.6922,21.6783,21.6783,199800.0
2009-12-17 12:40:00,31.15,31.16,31.13,31.14,180000.0,21.6783,21.6853,21.6644,21.6713,180000.0
2009-12-17 12:45:00,31.14,31.16,31.12,31.15,326500.0,21.6713,21.6853,21.6574,21.6783,326500.0
2009-12-17 12:50:00,31.15,31.16,31.11,31.12,179100.0,21.6783,21.6853,21.6505,21.6574,179100.0
2009-12-17 12:55:00,31.12,31.14,31.1,31.12,80300.0,21.6574,21.6713,21.6435,21.6574,80300.0
2009-12-17 13:00:00,31.13,31.18,31.12,31.17,74600.0,21.6644,21.6992,21.6574,21.6922,74600.0
2009-12-17 13:05:00,31.17,31.18,31.17,31.17,44500.0,21.6922,21.6992,21.6922,21.6922,44500.0
2009-12-17 13:10:00,31.17,31.19,31.17,31.18,64200.0,21.6922,21.7061,21.6922,21.6992,64200.0
2009-12-17 13:15:00,31.19,31.25,31.18,31.24,380200.0,21.7061,21.7479,21.6992,21.7409,380200.0
2009-12-17 13:20:00,31.24,31.24,31.2,31.21,350700.0,21.7409,21.7409,21.7131,21.7201,350700.0
2009-12-17 13:25:00,31.21,31.22,31.19,31.19,97500.0,21.7201,21.727,21.7061,21.7061,97500.0
2009-12-17 13:30:00,31.19,31.2,31.18,31.19,228000.0,21.7061,21.7131,21.6992,21.7061,228000.0
2009-12-17 13:35:00,31.18,31.19,31.13,31.16,134800.0,21.6992,21.7061,21.6644,21.6853,134800.0
2009-12-17 13:40:00,31.17,31.2,31.15,31.19,224700.0,21.6922,21.7131,21.6783,21.7061,224700.0
2009-12-17 13:45:00,31.2,31.21,31.18,31.18,78500.0,21.7131,21.7201,21.6992,21.6992,78500.0
2009-12-17 13:50:00,31.18,31.19,31.15,31.17,92900.0,21.6992,21.7061,21.6783,21.6922,92900.0
2009-12-17 13:55:00,31.17,31.18,31.15,31.17,108200.0,21.6922,21.6992,21.6783,21.6922,108200.0
2009-12-17 14:00:00,31.17,31.17,31.14,31.15,135900.0,21.6922,21.6922,21.6713,21.6783,135900.0
2009-12-17 14:05:00,31.16,31.19,31.15,31.18,74200.0,21.6853,21.7061,21.6783,21.6992,74200.0
2009-12-17 14:10:00,31.18,31.25,31.18,31.22,279700.0,21.6992,21.7479,21.6992,21.727,279700.0
2009-12-17 14:15:00,31.22,31.23,31.18,31.19,165800.0,21.727,21.734,21.6992,21.7061,165800.0
2009-12-17 14:20:00,31.19,31.2,31.16,31.18,137500.0,21.7061,21.7131,21.6853,21.6992,137500.0
2009-12-17 14:25:00,31.17,31.2,31.17,31.17,241200.0,21.6922,21.7131,21.6922,21.6922,241200.0
2009-12-17 14:30:00,31.17,31.19,31.15,31.16,436000.0,21.6922,21.7061,21.6783,21.6853,436000.0
2009-12-17 14:35:00,31.16,31.16,31.13,31.16,1097300.0,21.6853,21.6853,21.6644,21.6853,1097300.0
2009-12-17 14:40:00,31.16,31.18,31.15,31.17,434100.0,21.6853,21.6992,21.6783,21.6922,434100.0
2009-12-17 14:45:00,31.17,31.19,31.16,31.16,202500.0,21.6922,21.7061,21.6853,21.6853,202500.0
2009-12-17 14:50:00,31.16,31.2,31.16,31.2,130000.0,21.6853,21.7131,21.6853,21.7131,130000.0
2009-12-17 14:55:00,31.2,31.2,31.15,31.17,342700.0,21.7131,21.7131,21.6783,21.6922,342700.0
2009-12-17 15:00:00,31.17,31.2,31.17,31.19,108400.0,21.6922,21.7131,21.6922,21.7061,108400.0
2009-12-17 15:05:00,31.2,31.22,31.19,31.22,86100.0,21.7131,21.727,21.7061,21.727,86100.0
2009-12-17 15:10:00,31.21,31.22,31.12,31.12,188900.0,21.7201,21.727,21.6574,21.6574,188900.0
2009-12-17 15:15:00,31.12,31.19,31.12,31.18,153900.0,21.6574,21.7061,21.6574,21.6992,153900.0
2009-12-17 15:20:00,31.19,31.2,31.16,31.2,144600.0,21.7061,21.7131,21.6853,21.7131,144600.0
2009-12-17 15:25:00,31.19,31.21,31.19,31.21,107600.0,21.7061,21.7201,21.7061,21.7201,107600.0
2009-12-17 15:30:00,31.2,31.22,31.18,31.2,278200.0,21.7131,21.727,21.6992,21.7131,278200.0
2009-12-17 15:35:00,31.19,31.2,31.16,31.19,355500.0,21.7061,21.7131,21.6853,21.7061,355500.0
2009-12-17 15:40:00,31.19,31.21,31.19,31.19,377700.0,21.7061,21.7201,21.7061,21.7061,377700.0
2009-12-17 15:45:00,31.19,31.21,31.15,31.19,363500.0,21.7061,21.7201,21.6783,21.7061,363500.0
2009-12-17 15:50:00,31.19,31.2,31.18,31.19,584800.0,21.7061,21.7131,21.6992,21.7061,584800.0
2009-12-17 15:55:00,31.19,31.22,31.18,31.18,727800.0,21.7061,21.727,21.6992,21.6992,727800.0
2009-12-18 09:30:00,31.28,31.29,31.03,31.04,2310000.0,21.7688,21.7757,21.5948,21.6018,2310000.0
2009-12-18 09:35:00,31.04,31.05,30.94,31.03,230600.0,21.6018,21.6087,21.5322,21.5948,230600.0
2009-12-18 09:40:00,31.03,31.07,30.92,31.05,129500.0,21.5948,21.6226,21.5182,21.6087,129500.0
2009-12-18 09:45:00,31.06,31.12,30.99,31.0,233800.0,21.6157,21.6574,21.567,21.5739,233800.0
2009-12-18 09:50:00,30.99,31.0,30.93,30.94,158300.0,21.567,21.5739,21.5252,21.5322,158300.0
2009-12-18 09:55:00,30.94,30.96,30.85,30.85,187800.0,21.5322,21.5461,21.4695,21.4695,187800.0
2009-12-18 10:00:00,30.85,30.9,30.83,30.9,331800.0,21.4695,21.5043,21.4556,21.5043,331800.0
2009-12-18 10:05:00,30.9,31.02,30.9,31.02,176200.0,21.5043,21.5878,21.5043,21.5878,176200.0
2009-12-18 10:10:00,31.01,31.08,31.01,31.06,126200.0,21.5809,21.6296,21.5809,21.6157,126200.0
2009-12-18 10:15:00,31.06,31.07,30.96,30.96,348800.0,21.6157,21.6226,21.5461,21.5461,348800.0
2009-12-18 10:20:00,30.96,30.97,30.82,30.84,360400.0,21.5461,21.553,21.4486,21.4626,360400.0
2009-12-18 10:25:00,30.83,30.85,30.8,30.84,354500.0,21.4556,21.4695,21.4347,21.4626,354500.0
2009-12-18 10:30:00,30.85,30.89,30.84,30.85,128400.0,21.4695,21.4974,21.4626,21.4695,128400.0
2009-12-18 10:35:00,30.85,30.85,30.8,30.84,142400.0,21.4695,21.4695,21.4347,21.4626,142400.0
2009-12-18 10:40:00,30.84,30.84,30.78,30.83,109700.0,21.4626,21.4626,21.4208,21.4556,109700.0
2009-12-18 10:45:00,30.83,30.83,30.8,30.82,58400.0,21.4556,21.4556,21.4347,21.4486,58400.0
2009-12-18 10:50:00,30.8,30.8,30.78,30.79,134800.0,21.4347,21.4347,21.4208,21.4278,134800.0
2009-12-18 10:55:00,30.79,30.82,30.76,30.81,125300.0,21.4278,21.4486,21.4069,21.4417,125300.0
2009-12-18 11:00:00,30.82,30.85,30.8,30.83,101400.0,21.4486,21.4695,21.4347,21.4556,101400.0
2009-12-18 11:05:00,30.84,30.84,30.8,30.8,128200.0,21.4626,21.4626,21.4347,21.4347,128200.0
2009-12-18 11:10:00,30.8,30.82,30.8,30.81,91700.0,21.4347,21.4486,21.4347,21.4417,91700.0
2009-12-18 11:15:00,30.81,30.82,30.74,30.8,194000.0,21.4417,21.4486,21.393,21.4347,194000.0
2009-12-18 11:20:00,30.81,30.85,30.8,30.85,100200.0,21.4417,21.4695,21.4347,21.4695,100200.0
2009-12-18 11:25:00,30.86,30.94,30.85,30.93,260200.0,21.4765,21.5322,21.4695,21.5252,260200.0
2009-12-18 11:30:00,30.93,30.97,30.93,30.96,99100.0,21.5252,21.553,21.5252,21.5461,99100.0
2009-12-18 11:35:00,30.97,31.0,30.94,31.0,113800.0,21.553,21.5739,21.5322,21.5739,113800.0
2009-12-18 11:40:00,30.99,30.99,30.96,30.98,105200.0,21.567,21.567,21.5461,21.56,105200.0
2009-12-18 11:45:00,30.99,30.99,30.91,30.92,88100.0,21.567,21.567,21.5113,21.5182,88100.0
2009-12-18 11:50:00,30.92,30.96,30.91,30.96,93700.0,21.5182,21.5461,21.5113,21.5461,93700.0
2009-12-18 11:55:00,30.96,31.0,30.95,30.97,111300.0,21.5461,21.5739,21.5391,21.553,111300.0
2009-12-18 12:00:00,30.97,30.99,30.95,30.95,63600.0,21.553,21.567,21.5391,21.5391,63600.0
2009-12-18 12:05:00,30.95,31.01,30.93,30.99,92600.0,21.5391,21.5809,21.5252,21.567,92600.0
2009-12-18 12:10:00,31.0,31.0,30.95,30.95,45900.0,21.5739,21.5739,21.5391,21.5391,45900.0
2009-12-18 12:15:00,30.96,30.98,30.95,30.97,97600.0,21.5461,21.56,21.5391,21.553,97600.0
2009-12-18 12:20:00,30.97,31.0,30.96,30.99,90900.0,21.553,21.5739,21.5461,21.567,90900.0
2009-12-18 12:25:00,30.99,31.0,30.99,30.99,123800.0,21.567,21.5739,21.567,21.567,123800.0
2009-12-18 12:30:00,30.99,31.01,30.98,31.01,155500.0,21.567,21.5809,21.56,21.5809,155500.0
2009-12-18 12:35:00,31.0,31.01,30.98,31.0,149600.0,21.5739,21.5809,21.56,21.5739,149600.0
2009-12-18 12:40:00,31.0,31.01,30.94,30.95,93600.0,21.5739,21.5809,21.5322,21.5391,93600.0
2009-12-18 12:45:00,30.98,30.99,30.95,30.99,78700.0,21.56,21.567,21.5391,21.567,78700.0
2009-12-18 12:50:00,30.99,31.01,30.98,31.01,88400.0,21.567,21.5809,21.56,21.5809,88400.0
2009-12-18 12:55:00,31.01,31.02,31.0,31.0,113300.0,21.5809,21.5878,21.5739,21.5739,113300.0
2009-12-18 13:00:00,31.0,31.01,30.99,31.0,165400.0,21.5739,21.5809,21.567,21.5739,165400.0
2009-12-18 13:05:00,30.99,31.1,30.99,31.09,484100.0,21.567,21.6435,21.567,21.6365,484100.0
2009-12-18 13:10:00,31.1,31.18,31.09,31.12,225300.0,21.6435,21.6992,21.6365,21.6574,225300.0
2009-12-18 13:15:00,31.12,31.15,31.09,31.14,136200.0,21.6574,21.6783,21.6365,21.6713,136200.0
2009-12-18 13:20:00,31.15,31.19,31.13,31.19,69000.0,21.6783,21.7061,21.6644,21.7061,69000.0
2009-12-18 13:25:00,31.19,31.28,31.18,31.25,140100.0,21.7061,21.7688,21.6992,21.7479,140100.0
2009-12-18 13:30:00,31.26,31.27,31.2,31.21,137400.0,21.7549,21.7618,21.7131,21.7201,137400.0
2009-12-18 13:35:00,31.21,31.23,31.17,31.22,265200.0,21.7201,21.734,21.6922,21.727,265200.0
2009-12-18 13:40:00,31.23,31.27,31.2,31.27,104100.0,21.734,21.7618,21.7131,21.7618,104100.0
2009-12-18 13:45:00,31.27,31.27,31.23,31.25,114300.0,21.7618,21.7618,21.734,21.7479,114300.0
2009-12-18 13:50:00,31.25,31.25,31.17,31.17,103900.0,21.7479,21.7479,21.6922,21.6922,103900.0
2009-12-18 13:55:00,31.18,31.19,31.14,31.15,65700.0,21.6992,21.7061,21.6713,21.6783,65700.0
2009-12-18 14:00:00,31.15,31.17,31.11,31.17,87000.0,21.6783,21.6922,21.6505,21.6922,87000.0
2009-12-18 14:05:00,31.17,31.18,31.16,31.16,49000.0,21.6922,21.6992,21.6853,21.6853,49000.0
2009-12-18 14:10:00,31.17,31.17,31.13,31.14,59600.0,21.6922,21.6922,21.6644,21.6713,59600.0
2009-12-18 14:15:00,31.13,31.18,31.13,31.18,46900.0,21.6644,21.6992,21.6644,21.6992,46900.0
2009-12-18 14:20:00,31.18,31.18,31.14,31.15,59300.0,21.6992,21.6992,21.6713,21.6783,59300.0
2009-12-18 14:25:00,31.14,31.18,31.14,31.17,55900.0,21.6713,21.6992,21.6713,21.6922,55900.0
2009-12-18 14:30:00,31.17,31.18,31.17,31.17,41200.0,21.6922,21.6992,21.6922,21.6922,41200.0
2009-12-18 14:35:00,31.18,31.18,31.15,31.15,63600.0,21.6992,21.6992,21.6783,21.6783,63600.0
2009-12-18 14:40:00,31.16,31.16,31.14,31.14,65400.0,21.6853,21.6853,21.6713,21.6713,65400.0
2009-12-18 14:45:00,31.15,31.16,31.13,31.13,75800.0,21.6783,21.6853,21.6644,21.6644,75800.0
2009-12-18 14:50:00,31.13,31.14,31.13,31.13,44300.0,21.6644,21.6713,21.6644,21.6644,44300.0
2009-12-18 14:55:00,31.13,31.14,31.09,31.11,124100.0,21.6644,21.6713,21.6365,21.6505,124100.0
2009-12-18 15:00:00,31.11,31.15,31.1,31.14,100700.0,21.6505,21.6783,21.6435,21.6713,100700.0
2009-12-18 15:05:00,31.14,31.15,31.11,31.13,111200.0,21.6713,21.6783,21.6505,21.6644,111200.0
2009-12-18 15:10:00,31.12,31.15,31.12,31.14,104900.0,21.6574,21.6783,21.6574,21.6713,104900.0
2009-12-18 15:15:00,31.14,31.15,31.07,31.08,206700.0,21.6713,21.6783,21.6226,21.6296,206700.0
2009-12-18 15:20:00,31.08,31.09,31.03,31.03,135500.0,21.6296,21.6365,21.5948,21.5948,135500.0
2009-12-18 15:25:00,31.03,31.05,31.0,31.03,247900.0,21.5948,21.6087,21.5739,21.5948,247900.0
2009-12-18 15:30:00,31.02,31.03,31.0,31.01,297100.0,21.5878,21.5948,21.5739,21.5809,297100.0
2009-12-18 15:35:00,31.01,31.03,31.0,31.0,267100.0,21.5809,21.5948,21.5739,21.5739,267100.0
2009-12-18 15:40:00,31.0,31.07,30.99,31.07,289600.0,21.5739,21.6226,21.567,21.6226,289600.0
2009-12-18 15:45:00,31.07,31.18,31.06,31.17,404100.0,21.6226,21.6992,21.6157,21.6922,404100.0
2009-12-18 15:50:00,31.18,31.19,31.15,31.19,395700.0,21.6992,21.7061,21.6783,21.7061,395700.0
2009-12-18 15:55:00,31.18,31.21,31.18,31.2,1076100.0,21.6992,21.7201,21.6992,21.7131,1076100.0
2009-12-21 09:30:00,31.84,32.17,31.76,32.15,805900.0,22.1585,22.3882,22.1028,22.3742,805900.0
2009-12-21 09:35:00,32.16,32.24,31.85,32.08,708200.0,22.3812,22.4369,22.1655,22.3255,708200.0
2009-12-21 09:40:00,32.08,32.28,32.08,32.25,584400.0,22.3255,22.4647,22.3255,22.4438,584400.0
2009-12-21 09:45:00,32.26,32.5,32.25,32.37,809400.0,22.4508,22.6178,22.4438,22.5273,809400.0
2009-12-21 09:50:00,32.36,32.42,32.24,32.24,580500.0,22.5204,22.5621,22.4369,22.4369,580500.0
2009-12-21 09:55:00,32.24,32.54,32.24,32.48,591700.0,22.4369,22.6456,22.4369,22.6039,591700.0
2009-12-21 10:00:00,32.48,32.53,32.4,32.49,581800.0,22.6039,22.6387,22.5482,22.6109,581800.0
2009-12-21 10:05:00,32.49,32.53,32.48,32.52,330800.0,22.6109,22.6387,22.6039,22.6317,330800.0
2009-12-21 10:10:00,32.53,32.54,32.49,32.51,267000.0,22.6387,22.6456,22.6109,22.6248,267000.0
2009-12-21 10:15:00,32.52,32.75,32.51,32.75,473300.0,22.6317,22.7918,22.6248,22.7918,473300.0
2009-12-21 10:20:00,32.75,32.78,32.72,32.75,409700.0,22.7918,22.8127,22.7709,22.7918,409700.0
2009-12-21 10:25:00,32.74,32.75,32.63,32.74,285800.0,22.7848,22.7918,22.7083,22.7848,285800.0
2009-12-21 10:30:00,32.73,32.78,32.72,32.74,382800.0,22.7779,22.8127,22.7709,22.7848,382800.0
2009-12-21 10:35:00,32.74,32.74,32.64,32.67,331800.0,22.7848,22.7848,22.7152,22.7361,331800.0
2009-12-21 10:40:00,32.67,32.7,32.65,32.67,255900.0,22.7361,22.757,22.7222,22.7361,255900.0
2009-12-21 10:45:00,32.68,32.69,32.65,32.68,222100.0,22.7431,22.75,22.7222,22.7431,222100.0
2009-12-21 10:50:00,32.68,32.69,32.64,32.65,199100.0,22.7431,22.75,22.7152,22.7222,199100.0
2009-12-21 10:55:00,32.65,32.68,32.65,32.67,149400.0,22.7222,22.7431,22.7222,22.7361,149400.0
2009-12-21 11:00:00,32.67,32.67,32.57,32.6,251400.0,22.7361,22.7361,22.6665,22.6874,251400.0
2009-12-21 11:05:00,32.59,32.65,32.56,32.57,199200.0,22.6804,22.7222,22.6596,22.6665,199200.0
2009-12-21 11:10:00,32.57,32.58,32.53,32.55,407900.0,22.6665,22.6735,22.6387,22.6526,407900.0
2009-12-21 11:15:00,32.55,32.55,32.49,32.54,158300.0,22.6526,22.6526,22.6109,22.6456,158300.0
2009-12-21 11:20:00,32.54,32.56,32.46,32.49,176100.0,22.6456,22.6596,22.59,22.6109,176100.0
2009-12-21 11:25:00,32.48,32.55,32.48,32.52,309800.0,22.6039,22.6526,22.6039,22.6317,309800.0
2009-12-21 11:30:00,32.52,32.6,32.52,32.53,170200.0,22.6317,22.6874,22.6317,22.6387,170200.0
2009-12-21 11:35:00,32.53,32.55,32.46,32.47,120400.0,22.6387,22.6526,22.59,22.5969,120400.0
2009-12-21 11:40:00,32.47,32.47,32.44,32.44,76500.0,22.5969,22.5969,22.5761,22.5761,76500.0
2009-12-21 11:45:00,32.44,32.45,32.39,32.41,104800.0,22.5761,22.583,22.5413,22.5552,104800.0
2009-12-21 11:50:00,32.41,32.41,32.36,32.4,151400.0,22.5552,22.5552,22.5204,22.5482,151400.0
2009-12-21 11:55:00,32.4,32.43,32.38,32.41,193600.0,22.5482,22.5691,22.5343,22.5552,193600.0
2009-12-21 12:00:00,32.4,32.49,32.4,32.48,167800.0,22.5482,22.6109,22.5482,22.6039,167800.0
2009-12-21 12:05:00,32.48,32.52,32.46,32.47,212300.0,22.6039,22.6317,22.59,22.5969,212300.0
2009-12-21 12:10:00,32.47,32.47,32.4,32.41,152800.0,22.5969,22.5969,22.5482,22.5552,152800.0
2009-12-21 12:15:00,32.4,32.41,32.39,32.41,128500.0,22.5482,22.5552,22.5413,22.5552,128500.0
2009-12-21 12:20:00,32.4,32.41,32.37,32.38,132600.0,22.5482,22.5552,22.5273,22.5343,132600.0
2009-12-21 12:25:00,32.38,32.39,32.34,32.34,113800.0,22.5343,22.5413,22.5065,22.5065,113800.0
2009-12-21 12:30:00,32.34,32.37,32.3,32.31,182500.0,22.5065,22.5273,22.4786,22.4856,182500.0
2009-12-21 12:35:00,32.31,32.34,32.28,32.29,228600.0,22.4856,22.5065,22.4647,22.4717,228600.0
2009-12-21 12:40:00,32.29,32.3,32.21,32.22,213900.0,22.4717,22.4786,22.416,22.423,213900.0
2009-12-21 12:45:00,32.22,32.27,32.18,32.19,190200.0,22.423,22.4577,22.3951,22.4021,190200.0
2009-12-21 12:50:00,32.18,32.22,32.16,32.18,247400.0,22.3951,22.423,22.3812,22.3951,247400.0
2009-12-21 12:55:00,32.17,32.23,32.15,32.23,177000.0,22.3882,22.4299,22.3742,22.4299,177000.0
2009-12-21 13:00:00,32.22,32.29,32.22,32.24,85400.0,22.423,22.4717,22.423,22.4369,85400.0
2009-12-21 13:05:00,32.24,32.25,32.21,32.22,86600.0,22.4369,22.4438,22.416,22.423,86600.0
2009-12-21 13:10:00,32.23,32.26,32.2,32.2,107000.0,22.4299,22.4508,22.409,22.409,107000.0
2009-12-21 13:15:00,32.2,32.21,32.13,32.13,271500.0,22.409,22.416,22.3603,22.3603,271500.0
2009-12-21 13:20:00,32.13,32.17,32.1,32.16,301000.0,22.3603,22.3882,22.3394,22.3812,301000.0
2009-12-21 13:25:00,32.16,32.25,32.15,32.24,202200.0,22.3812,22.4438,22.3742,22.4369,202200.0
2009-12-21 13:30:00,32.24,32.25,32.18,32.19,231500.0,22.4369,22.4438,22.3951,22.4021,231500.0
2009-12-21 13:35:00,32.18,32.19,32.13,32.15,158200.0,22.3951,22.4021,22.3603,22.3742,158200.0
2009-12-21 13:40:00,32.15,32.17,32.13,32.14,345300.0,22.3742,22.3882,22.3603,22.3673,345300.0
2009-12-21 13:45:00,32.14,32.2,32.14,32.17,169500.0,22.3673,22.409,22.3673,22.3882,169500.0
2009-12-21 13:50:00,32.16,32.18,32.15,32.17,73500.0,22.3812,22.3951,22.3742,22.3882,73500.0
2009-12-21 13:55:00,32.18,32.21,32.13,32.14,135800.0,22.3951,22.416,22.3603,22.3673,135800.0
2009-12-21 14:00:00,32.14,32.15,32.12,32.13,83600.0,22.3673,22.3742,22.3534,22.3603,83600.0
2009-12-21 14:05:00,32.14,32.14,32.06,32.06,242100.0,22.3673,22.3673,22.3116,22.3116,242100.0
2009-12-21 14:10:00,32.07,32.12,32.05,32.11,203500.0,22.3186,22.3534,22.3046,22.3464,203500.0
2009-12-21 14:15:00,32.11,32.11,32.09,32.1,190700.0,22.3464,22.3464,22.3325,22.3394,190700.0
2009-12-21 14:20:00,32.11,32.16,32.1,32.15,107700.0,22.3464,22.3812,22.3394,22.3742,107700.0
2009-12-21 14:25:00,32.14,32.15,32.14,32.15,56300.0,22.3673,22.3742,22.3673,22.3742,56300.0
2009-12-21 14:30:00,32.14,32.15,32.1,32.1,140100.0,22.3673,22.3742,22.3394,22.3394,140100.0
2009-12-21 14:35:00,32.1,32.11,32.09,32.09,86300.0,22.3394,22.3464,22.3325,22.3325,86300.0
2009-12-21 14:40:00,32.1,32.11,32.08,32.08,116800.0,22.3394,22.3464,22.3255,22.3255,116800.0
2009-12-21 14:45:00,32.08,32.11,32.08,32.1,140300.0,22.3255,22.3464,22.3255,22.3394,140300.0
2009-12-21 14:50:00,32.1,32.14,32.09,32.13,131800.0,22.3394,22.3673,22.3325,22.3603,131800.0
2009-12-21 14:55:00,32.13,32.19,32.12,32.19,116000.0,22.3603,22.4021,22.3534,22.4021,116000.0
2009-12-21 15:00:00,32.18,32.21,32.16,32.17,168200.0,22.3951,22.416,22.3812,22.3882,168200.0
2009-12-21 15:05:00,32.17,32.17,32.14,32.14,73800.0,22.3882,22.3882,22.3673,22.3673,73800.0
2009-12-21 15:10:00,32.15,32.21,32.14,32.19,275400.0,22.3742,22.416,22.3673,22.4021,275400.0
2009-12-21 15:15:00,32.19,32.24,32.18,32.23,239700.0,22.4021,22.4369,22.3951,22.4299,239700.0
2009-12-21 15:20:00,32.23,32.24,32.2,32.22,185600.0,22.4299,22.4369,22.409,22.423,185600.0
2009-12-21 15:25:00,32.22,32.22,32.2,32.21,134100.0,22.423,22.423,22.409,22.416,134100.0
2009-12-21 15:30:00,32.22,32.22,32.2,32.21,132600.0,22.423,22.423,22.409,22.416,132600.0
2009-12-21 15:35:00,32.2,32.24,32.2,32.23,217200.0,22.409,22.4369,22.409,22.4299,217200.0
2009-12-21 15:40:00,32.24,32.24,32.17,32.17,295500.0,22.4369,22.4369,22.3882,22.3882,295500.0
2009-12-21 15:45:00,32.17,32.22,32.16,32.22,365000.0,22.3882,22.423,22.3812,22.423,365000.0
2009-12-21 15:50:00,32.21,32.32,32.21,32.3,551200.0,22.416,22.4925,22.416,22.4786,551200.0
2009-12-21 15:55:00,32.3,32.31,32.25,32.31,1014600.0,22.4786,22.4856,22.4438,22.4856,1014600.0
2009-12-22 09:30:00,32.37,32.43,32.26,32.38,175800.0,22.5273,22.5691,22.4508,22.5343,175800.0
2009-12-22 09:35:00,32.38,32.5,32.3,32.44,127600.0,22.5343,22.6178,22.4786,22.5761,127600.0
2009-12-22 09:40:00,32.44,32.49,32.44,32.46,76800.0,22.5761,22.6109,22.5761,22.59,76800.0
2009-12-22 09:45:00,32.45,32.45,32.37,32.41,89900.0,22.583,22.583,22.5273,22.5552,89900.0
2009-12-22 09:50:00,32.41,32.46,32.37,32.38,70100.0,22.5552,22.59,22.5273,22.5343,70100.0
2009-12-22 09:55:00,32.37,32.39,32.34,32.36,110900.0,22.5273,22.5413,22.5065,22.5204,110900.0
2009-12-22 10:00:00,32.36,32.46,32.28,32.36,113900.0,22.5204,22.59,22.4647,22.5204,113900.0
2009-12-22 10:05:00,32.36,32.43,32.35,32.43,76900.0,22.5204,22.5691,22.5134,22.5691,76900.0
2009-12-22 10:10:00,32.43,32.5,32.43,32.45,68200.0,22.5691,22.6178,22.5691,22.583,68200.0
2009-12-22 10:15:00,32.46,32.49,32.44,32.49,52800.0,22.59,22.6109,22.5761,22.6109,52800.0
2009-12-22 10:20:00,32.48,32.49,32.43,32.46,102000.0,22.6039,22.6109,22.5691,22.59,102000.0
2009-12-22 10:25:00,32.47,32.52,32.43,32.47,135400.0,22.5969,22.6317,22.5691,22.5969,135400.0
2009-12-22 10:30:00,32.47,32.49,32.45,32.48,99100.0,22.5969,22.6109,22.583,22.6039,99100.0
2009-12-22 10:35:00,32.48,32.54,32.47,32.5,113300.0,22.6039,22.6456,22.5969,22.6178,113300.0
2009-12-22 10:40:00,32.49,32.5,32.43,32.44,93400.0,22.6109,22.6178,22.5691,22.5761,93400.0
2009-12-22 10:45:00,32.45,32.48,32.44,32.48,50600.0,22.583,22.6039,22.5761,22.6039,50600.0
2009-12-22 10:50:00,32.47,32.58,32.47,32.57,189000.0,22.5969,22.6735,22.5969,22.6665,189000.0
2009-12-22 10:55:00,32.58,32.58,32.48,32.48,41500.0,22.6735,22.6735,22.6039,22.6039,41500.0
2009-12-22 11:00:00,32.48,32.49,32.4,32.4,60000.0,22.6039,22.6109,22.5482,22.5482,60000.0
2009-12-22 11:05:00,32.4,32.45,32.4,32.44,63600.0,22.5482,22.583,22.5482,22.5761,63600.0
2009-12-22 11:10:00,32.43,32.44,32.41,32.41,41900.0,22.5691,22.5761,22.5552,22.5552,41900.0
2009-12-22 11:15:00,32.41,32.42,32.4,32.4,59300.0,22.5552,22.5621,22.5482,22.5482,59300.0
2009-12-22 11:20:00,32.4,32.41,32.37,32.38,41100.0,22.5482,22.5552,22.5273,22.5343,41100.0
2009-12-22 11:25:00,32.37,32.38,32.35,32.36,46900.0,22.5273,22.5343,22.5134,22.5204,46900.0
2009-12-22 11:30:00,32.35,32.39,32.35,32.37,61900.0,22.5134,22.5413,22.5134,22.5273,61900.0
2009-12-22 11:35:00,32.38,32.38,32.37,32.38,26900.0,22.5343,22.5343,22.5273,22.5343,26900.0
2009-12-22 11:40:00,32.37,32.38,32.34,32.35,102600.0,22.5273,22.5343,22.5065,22.5134,102600.0
2009-12-22 11:45:00,32.36,32.36,32.3,32.32,85400.0,22.5204,22.5204,22.4786,22.4925,85400.0
2009-12-22 11:50:00,32.32,32.34,32.3,32.32,77800.0,22.4925,22.5065,22.4786,22.4925,77800.0
2009-12-22 11:55:00,32.32,32.35,32.31,32.33,118800.0,22.4925,22.5134,22.4856,22.4995,118800.0
2009-12-22 12:00:00,32.34,32.36,32.32,32.35,38300.0,22.5065,22.5204,22.4925,22.5134,38300.0
2009-12-22 12:05:00,32.35,32.37,32.32,32.32,78400.0,22.5134,22.5273,22.4925,22.4925,78400.0
2009-12-22 12:10:00,32.32,32.33,32.31,32.31,58100.0,22.4925,22.4995,22.4856,22.4856,58100.0
2009-12-22 12:15:00,32.31,32.33,32.31,32.31,61900.0,22.4856,22.4995,22.4856,22.4856,61900.0
2009-12-22 12:20:00,32.32,32.33,32.31,32.32,43500.0,22.4925,22.4995,22.4856,22.4925,43500.0
2009-12-22 12:25:00,32.32,32.35,32.31,32.34,70600.0,22.4925,22.5134,22.4856,22.5065,70600.0
2009-12-22 12:30:00,32.34,32.39,32.34,32.38,88100.0,22.5065,22.5413,22.5065,22.5343,88100.0
2009-12-22 12:35:00,32.39,32.39,32.38,32.38,52000.0,22.5413,22.5413,22.5343,22.5343,52000.0
2009-12-22 12:40:00,32.39,32.39,32.38,32.38,41900.0,22.5413,22.5413,22.5343,22.5343,41900.0
2009-12-22 12:45:00,32.38,32.42,32.37,32.41,88900.0,22.5343,22.5621,22.5273,22.5552,88900.0
2009-12-22 12:50:00,32.41,32.42,32.38,32.42,116600.0,22.5552,22.5621,22.5343,22.5621,116600.0
2009-12-22 12:55:00,32.42,32.44,32.41,32.42,57800.0,22.5621,22.5761,22.5552,22.5621,57800.0
2009-12-22 13:00:00,32.41,32.42,32.41,32.42,48800.0,22.5552,22.5621,22.5552,22.5621,48800.0
2009-12-22 13:05:00,32.42,32.48,32.41,32.46,135100.0,22.5621,22.6039,22.5552,22.59,135100.0
2009-12-22 13:10:00,32.47,32.5,32.47,32.47,104800.0,22.5969,22.6178,22.5969,22.5969,104800.0
2009-12-22 13:15:00,32.47,32.47,32.44,32.45,38000.0,22.5969,22.5969,22.5761,22.583,38000.0
2009-12-22 13:20:00,32.44,32.48,32.43,32.45,84100.0,22.5761,22.6039,22.5691,22.583,84100.0
2009-12-22 13:25:00,32.44,32.46,32.43,32.44,35200.0,22.5761,22.59,22.5691,22.5761,35200.0
2009-12-22 13:30:00,32.44,32.44,32.4,32.42,60900.0,22.5761,22.5761,22.5482,22.5621,60900.0
2009-12-22 13:35:00,32.42,32.43,32.4,32.4,55700.0,22.5621,22.5691,22.5482,22.5482,55700.0
2009-12-22 13:40:00,32.4,32.4,32.37,32.37,47200.0,22.5482,22.5482,22.5273,22.5273,47200.0
2009-12-22 13:45:00,32.37,32.38,32.37,32.38,24400.0,22.5273,22.5343,22.5273,22.5343,24400.0
2009-12-22 13:50:00,32.37,32.38,32.37,32.38,56200.0,22.5273,22.5343,22.5273,22.5343,56200.0
2009-12-22 13:55:00,32.37,32.39,32.37,32.39,38900.0,22.5273,22.5413,22.5273,22.5413,38900.0
2009-12-22 14:00:00,32.38,32.39,32.37,32.38,58800.0,22.5343,22.5413,22.5273,22.5343,58800.0
2009-12-22 14:05:00,32.37,32.39,32.35,32.39,67000.0,22.5273,22.5413,22.5134,22.5413,67000.0
2009-12-22 14:10:00,32.39,32.39,32.36,32.37,50800.0,22.5413,22.5413,22.5204,22.5273,50800.0
2009-12-22 14:15:00,32.37,32.38,32.35,32.35,55300.0,22.5273,22.5343,22.5134,22.5134,55300.0
2009-12-22 14:20:00,32.35,32.36,32.35,32.35,41500.0,22.5134,22.5204,22.5134,22.5134,41500.0
2009-12-22 14:25:00,32.35,32.36,32.35,32.36,26600.0,22.5134,22.5204,22.5134,22.5204,26600.0
2009-12-22 14:30:00,32.35,32.36,32.33,32.34,246700.0,22.5134,22.5204,22.4995,22.5065,246700.0
2009-12-22 14:35:00,32.35,32.35,32.29,32.31,175100.0,22.5134,22.5134,22.4717,22.4856,175100.0
2009-12-22 14:40:00,32.3,32.35,32.3,32.35,36600.0,22.4786,22.5134,22.4786,22.5134,36600.0
2009-12-22 14:45:00,32.34,32.35,32.34,32.35,51300.0,22.5065,22.5134,22.5065,22.5134,51300.0
2009-12-22 14:50:00,32.34,32.35,32.34,32.35,23700.0,22.5065,22.5134,22.5065,22.5134,23700.0
2009-12-22 14:55:00,32.34,32.35,32.32,32.32,66600.0,22.5065,22.5134,22.4925,22.4925,66600.0
2009-12-22 15:00:00,32.33,32.35,32.31,32.32,78600.0,22.4995,22.5134,22.4856,22.4925,78600.0
2009-12-22 15:05:00,32.32,32.32,32.31,32.31,42200.0,22.4925,22.4925,22.4856,22.4856,42200.0
2009-12-22 15:10:00,32.31,32.33,32.3,32.31,76700.0,22.4856,22.4995,22.4786,22.4856,76700.0
2009-12-22 15:15:00,32.3,32.31,32.29,32.3,93500.0,22.4786,22.4856,22.4717,22.4786,93500.0
2009-12-22 15:20:00,32.3,32.3,32.29,32.3,38500.0,22.4786,22.4786,22.4717,22.4786,38500.0
2009-12-22 15:25:00,32.29,32.32,32.27,32.29,122100.0,22.4717,22.4925,22.4577,22.4717,122100.0
2009-12-22 15:30:00,32.29,32.31,32.22,32.23,232200.0,22.4717,22.4856,22.423,22.4299,232200.0
2009-12-22 15:35:00,32.23,32.28,32.23,32.23,163200.0,22.4299,22.4647,22.4299,22.4299,163200.0
2009-12-22 15:40:00,32.23,32.27,32.23,32.27,94300.0,22.4299,22.4577,22.4299,22.4577,94300.0
2009-12-22 15:45:00,32.26,32.29,32.25,32.25,155000.0,22.4508,22.4717,22.4438,22.4438,155000.0
2009-12-22 15:50:00,32.26,32.27,32.25,32.26,137400.0,22.4508,22.4577,22.4438,22.4508,137400.0
2009-12-22 15:55:00,32.27,32.31,32.26,32.3,397500.0,22.4577,22.4856,22.4508,22.4786,397500.0
2009-12-23 09:30:00,32.35,32.45,32.21,32.24,188800.0,22.5134,22.583,22.416,22.4369,188800.0
2009-12-23 09:35:00,32.23,32.34,32.18,32.22,165100.0,22.4299,22.5065,22.3951,22.423,165100.0
2009-12-23 09:40:00,32.22,32.23,32.09,32.16,151600.0,22.423,22.4299,22.3325,22.3812,151600.0
2009-12-23 09:45:00,32.16,32.2,32.12,32.18,82400.0,22.3812,22.409,22.3534,22.3951,82400.0
2009-12-23 09:50:00,32.18,32.35,32.14,32.32,180100.0,22.3951,22.5134,22.3673,22.4925,180100.0
2009-12-23 09:55:00,32.32,32.33,32.25,32.25,44300.0,22.4925,22.4995,22.4438,22.4438,44300.0
2009-12-23 10:00:00,32.25,32.25,32.16,32.2,56600.0,22.4438,22.4438,22.3812,22.409,56600.0
2009-12-23 10:05:00,32.2,32.21,32.13,32.14,45900.0,22.409,22.416,22.3603,22.3673,45900.0
2009-12-23 10:10:00,32.14,32.2,32.13,32.19,47700.0,22.3673,22.409,22.3603,22.4021,47700.0
2009-12-23 10:15:00,32.18,32.19,32.08,32.08,68100.0,22.3951,22.4021,22.3255,22.3255,68100.0
2009-12-23 10:20:00,32.08,32.22,32.08,32.21,109600.0,22.3255,22.423,22.3255,22.416,109600.0
2009-12-23 10:25:00,32.21,32.23,32.04,32.05,115600.0,22.416,22.4299,22.2977,22.3046,115600.0
2009-12-23 10:30:00,32.04,32.08,32.03,32.06,92300.0,22.2977,22.3255,22.2907,22.3116,92300.0
2009-12-23 10:35:00,32.06,32.13,32.03,32.11,142100.0,22.3116,22.3603,22.2907,22.3464,142100.0
2009-12-23 10:40:00,32.12,32.14,32.07,32.14,64000.0,22.3534,22.3673,22.3186,22.3673,64000.0
2009-12-23 10:45:00,32.14,32.2,32.14,32.19,44000.0,22.3673,22.409,22.3673,22.4021,44000.0
2009-12-23 10:50:00,32.19,32.24,32.18,32.24,67600.0,22.4021,22.4369,22.3951,22.4369,67600.0
2009-12-23 10:55:00,32.24,32.26,32.17,32.18,91700.0,22.4369,22.4508,22.3882,22.3951,91700.0
2009-12-23 11:00:00,32.17,32.2,32.15,32.19,87900.0,22.3882,22.409,22.3742,22.4021,87900.0
2009-12-23 11:05:00,32.2,32.24,32.18,32.22,69600.0,22.409,22.4369,22.3951,22.423,69600.0
2009-12-23 11:10:00,32.22,32.22,32.17,32.17,55000.0,22.423,22.423,22.3882,22.3882,55000.0
2009-12-23 11:15:00,32.17,32.17,32.07,32.1,108100.0,22.3882,22.3882,22.3186,22.3394,108100.0
2009-12-23 11:20:00,32.1,32.11,32.08,32.08,53400.0,22.3394,22.3464,22.3255,22.3255,53400.0
2009-12-23 11:25:00,32.08,32.12,32.05,32.11,138700.0,22.3255,22.3534,22.3046,22.3464,138700.0
2009-12-23 11:30:00,32.12,32.14,32.09,32.1,64400.0,22.3534,22.3673,22.3325,22.3394,64400.0
2009-12-23 11:35:00,32.09,32.1,32.07,32.07,14700.0,22.3325,22.3394,22.3186,22.3186,14700.0
2009-12-23 11:40:00,32.07,32.1,32.06,32.06,34600.0,22.3186,22.3394,22.3116,22.3116,34600.0
2009-12-23 11:45:00,32.06,32.06,32.04,32.05,28200.0,22.3116,22.3116,22.2977,22.3046,28200.0
2009-12-23 11:50:00,32.04,32.05,31.99,32.0,160300.0,22.2977,22.3046,22.2629,22.2698,160300.0
2009-12-23 11:55:00,32.0,32.04,32.0,32.02,54700.0,22.2698,22.2977,22.2698,22.2838,54700.0
2009-12-23 12:00:00,32.02,32.03,32.0,32.03,50000.0,22.2838,22.2907,22.2698,22.2907,50000.0
2009-12-23 12:05:00,32.02,32.05,32.02,32.04,36800.0,22.2838,22.3046,22.2838,22.2977,36800.0
2009-12-23 12:10:00,32.04,32.13,32.04,32.09,112100.0,22.2977,22.3603,22.2977,22.3325,112100.0
2009-12-23 12:15:00,32.08,32.09,32.06,32.07,34300.0,22.3255,22.3325,22.3116,22.3186,34300.0
2009-12-23 12:20:00,32.06,32.07,32.06,32.06,28200.0,22.3116,22.3186,22.3116,22.3116,28200.0
2009-12-23 12:25:00,32.06,32.1,32.05,32.09,54800.0,22.3116,22.3394,22.3046,22.3325,54800.0
2009-12-23 12:30:00,32.09,32.1,32.09,32.09,11700.0,22.3325,22.3394,22.3325,22.3325,11700.0
2009-12-23 12:35:00,32.09,32.11,32.06,32.1,99200.0,22.3325,22.3464,22.3116,22.3394,99200.0
2009-12-23 12:40:00,32.1,32.12,32.1,32.12,28500.0,22.3394,22.3534,22.3394,22.3534,28500.0
2009-12-23 12:45:00,32.12,32.14,32.12,32.13,33400.0,22.3534,22.3673,22.3534,22.3603,33400.0
2009-12-23 12:50:00,32.13,32.15,32.12,32.13,32500.0,22.3603,22.3742,22.3534,22.3603,32500.0
2009-12-23 12:55:00,32.12,32.12,32.06,32.07,30800.0,22.3534,22.3534,22.3116,22.3186,30800.0
2009-12-23 13:00:00,32.07,32.09,32.06,32.09,41100.0,22.3186,22.3325,22.3116,22.3325,41100.0
2009-12-23 13:05:00,32.08,32.13,32.08,32.12,28600.0,22.3255,22.3603,22.3255,22.3534,28600.0
2009-12-23 13:10:00,32.12,32.14,32.12,32.13,17300.0,22.3534,22.3673,22.3534,22.3603,17300.0
2009-12-23 13:15:00,32.12,32.13,32.1,32.13,53500.0,22.3534,22.3603,22.3394,22.3603,53500.0
2009-12-23 13:20:00,32.13,32.15,32.1,32.1,61200.0,22.3603,22.3742,22.3394,22.3394,61200.0
2009-12-23 13:25:00,32.1,32.1,32.07,32.08,34500.0,22.3394,22.3394,22.3186,22.3255,34500.0
2009-12-23 13:30:00,32.08,32.13,32.07,32.1,49600.0,22.3255,22.3603,22.3186,22.3394,49600.0
2009-12-23 13:35:00,32.1,32.11,32.07,32.07,42800.0,22.3394,22.3464,22.3186,22.3186,42800.0
2009-12-23 13:40:00,32.07,32.14,32.07,32.14,47600.0,22.3186,22.3673,22.3186,22.3673,47600.0
2009-12-23 13:45:00,32.14,32.21,32.13,32.13,123400.0,22.3673,22.416,22.3603,22.3603,123400.0
2009-12-23 13:50:00,32.13,32.17,32.11,32.12,66100.0,22.3603,22.3882,22.3464,22.3534,66100.0
2009-12-23 13:55:00,32.14,32.2,32.13,32.19,43200.0,22.3673,22.409,22.3603,22.4021,43200.0
2009-12-23 14:00:00,32.19,32.24,32.19,32.23,37300.0,22.4021,22.4369,22.4021,22.4299,37300.0
2009-12-23 14:05:00,32.23,32.23,32.18,32.18,18900.0,22.4299,22.4299,22.3951,22.3951,18900.0
2009-12-23 14:10:00,32.19,32.19,32.14,32.14,38100.0,22.4021,22.4021,22.3673,22.3673,38100.0
2009-12-23 14:15:00,32.15,32.18,32.15,32.17,14400.0,22.3742,22.3951,22.3742,22.3882,14400.0
2009-12-23 14:20:00,32.18,32.19,32.15,32.16,26400.0,22.3951,22.4021,22.3742,22.3812,26400.0
2009-12-23 14:25:00,32.15,32.15,32.11,32.12,26000.0,22.3742,22.3742,22.3464,22.3534,26000.0
2009-12-23 14:30:00,32.12,32.12,32.09,32.1,37100.0,22.3534,22.3534,22.3325,22.3394,37100.0
2009-12-23 14:35:00,32.1,32.11,32.08,32.11,44100.0,22.3394,22.3464,22.3255,22.3464,44100.0
2009-12-23 14:40:00,32.1,32.17,32.09,32.09,110800.0,22.3394,22.3882,22.3325,22.3325,110800.0
2009-12-23 14:45:00,32.09,32.12,32.09,32.12,40100.0,22.3325,22.3534,22.3325,22.3534,40100.0
2009-12-23 14:50:00,32.12,32.13,32.11,32.12,22900.0,22.3534,22.3603,22.3464,22.3534,22900.0
2009-12-23 14:55:00,32.12,32.12,32.11,32.11,20000.0,22.3534,22.3534,22.3464,22.3464,20000.0
2009-12-23 15:00:00,32.11,32.13,32.11,32.12,21100.0,22.3464,22.3603,22.3464,22.3534,21100.0
2009-12-23 15:05:00,32.12,32.13,32.06,32.07,87600.0,22.3534,22.3603,22.3116,22.3186,87600.0
2009-12-23 15:10:00,32.07,32.08,32.06,32.08,84000.0,22.3186,22.3255,22.3116,22.3255,84000.0
2009-12-23 15:15:00,32.09,32.11,32.08,32.09,49400.0,22.3325,22.3464,22.3255,22.3325,49400.0
2009-12-23 15:20:00,32.1,32.1,32.08,32.09,46300.0,22.3394,22.3394,22.3255,22.3325,46300.0
2009-12-23 15:25:00,32.09,32.09,32.08,32.08,48700.0,22.3325,22.3325,22.3255,22.3255,48700.0
2009-12-23 15:30:00,32.09,32.09,32.03,32.08,228600.0,22.3325,22.3325,22.2907,22.3255,228600.0
2009-12-23 15:35:00,32.07,32.09,32.05,32.08,95600.0,22.3186,22.3325,22.3046,22.3255,95600.0
2009-12-23 15:40:00,32.08,32.12,32.08,32.12,228500.0,22.3255,22.3534,22.3255,22.3534,228500.0
2009-12-23 15:45:00,32.12,32.12,32.09,32.09,66500.0,22.3534,22.3534,22.3325,22.3325,66500.0
2009-12-23 15:50:00,32.1,32.1,32.09,32.09,117600.0,22.3394,22.3394,22.3325,22.3325,117600.0
2009-12-23 15:55:00,32.09,32.13,32.09,32.09,271000.0,22.3325,22.3603,22.3325,22.3325,271000.0
2009-12-24 09:30:00,32.06,32.2,32.05,32.17,75600.0,22.3116,22.409,22.3046,22.3882,75600.0
2009-12-24 09:35:00,32.17,32.22,32.16,32.21,50400.0,22.3882,22.423,22.3812,22.416,50400.0
2009-12-24 09:40:00,32.21,32.21,32.12,32.14,34300.0,22.416,22.416,22.3534,22.3673,34300.0
2009-12-24 09:45:00,32.14,32.18,32.13,32.14,35500.0,22.3673,22.3951,22.3603,22.3673,35500.0
2009-12-24 09:50:00,32.15,32.15,32.09,32.11,58100.0,22.3742,22.3742,22.3325,22.3464,58100.0
2009-12-24 09:55:00,32.11,32.17,32.1,32.15,59600.0,22.3464,22.3882,22.3394,22.3742,59600.0
2009-12-24 10:00:00,32.16,32.24,32.16,32.22,82700.0,22.3812,22.4369,22.3812,22.423,82700.0
2009-12-24 10:05:00,32.22,32.24,32.14,32.15,63400.0,22.423,22.4369,22.3673,22.3742,63400.0
2009-12-24 10:10:00,32.15,32.18,32.14,32.16,53000.0,22.3742,22.3951,22.3673,22.3812,53000.0
2009-12-24 10:15:00,32.16,32.17,32.14,32.16,51300.0,22.3812,22.3882,22.3673,22.3812,51300.0
2009-12-24 10:20:00,32.16,32.17,32.12,32.17,39800.0,22.3812,22.3882,22.3534,22.3882,39800.0
2009-12-24 10:25:00,32.18,32.23,32.17,32.17,38200.0,22.3951,22.4299,22.3882,22.3882,38200.0
2009-12-24 10:30:00,32.17,32.17,32.14,32.15,54200.0,22.3882,22.3882,22.3673,22.3742,54200.0
2009-12-24 10:35:00,32.15,32.15,32.12,32.15,20500.0,22.3742,22.3742,22.3534,22.3742,20500.0
2009-12-24 10:40:00,32.15,32.16,32.14,32.15,48700.0,22.3742,22.3812,22.3673,22.3742,48700.0
2009-12-24 10:45:00,32.15,32.17,32.14,32.15,47200.0,22.3742,22.3882,22.3673,22.3742,47200.0
2009-12-24 10:50:00,32.15,32.17,32.14,32.15,26600.0,22.3742,22.3882,22.3673,22.3742,26600.0
2009-12-24 10:55:00,32.15,32.16,32.15,32.16,16200.0,22.3742,22.3812,22.3742,22.3812,16200.0
2009-12-24 11:00:00,32.15,32.16,32.14,32.14,28300.0,22.3742,22.3812,22.3673,22.3673,28300.0
2009-12-24 11:05:00,32.14,32.15,32.11,32.11,24000.0,22.3673,22.3742,22.3464,22.3464,24000.0
2009-12-24 11:10:00,32.11,32.18,32.11,32.18,43700.0,22.3464,22.3951,22.3464,22.3951,43700.0
2009-12-24 11:15:00,32.17,32.19,32.16,32.16,81100.0,22.3882,22.4021,22.3812,22.3812,81100.0
2009-12-24 11:20:00,32.16,32.18,32.13,32.13,59700.0,22.3812,22.3951,22.3603,22.3603,59700.0
2009-12-24 11:25:00,32.13,32.15,32.13,32.15,31300.0,22.3603,22.3742,22.3603,22.3742,31300.0
2009-12-24 11:30:00,32.15,32.16,32.13,32.15,52100.0,22.3742,22.3812,22.3603,22.3742,52100.0
2009-12-24 11:35:00,32.15,32.16,32.13,32.13,13400.0,22.3742,22.3812,22.3603,22.3603,13400.0
2009-12-24 11:40:00,32.14,32.14,32.13,32.13,28600.0,22.3673,22.3673,22.3603,22.3603,28600.0
2009-12-24 11:45:00,32.13,32.15,32.13,32.15,33900.0,22.3603,22.3742,22.3603,22.3742,33900.0
2009-12-24 11:50:00,32.15,32.15,32.14,32.14,47700.0,22.3742,22.3742,22.3673,22.3673,47700.0
2009-12-24 11:55:00,32.14,32.15,32.14,32.15,26300.0,22.3673,22.3742,22.3673,22.3742,26300.0
2009-12-24 12:00:00,32.15,32.15,32.14,32.15,34300.0,22.3742,22.3742,22.3673,22.3742,34300.0
2009-12-24 12:05:00,32.15,32.15,32.14,32.15,137700.0,22.3742,22.3742,22.3673,22.3742,137700.0
2009-12-24 12:10:00,32.15,32.16,32.13,32.15,109300.0,22.3742,22.3812,22.3603,22.3742,109300.0
2009-12-24 12:15:00,32.15,32.16,32.12,32.13,67000.0,22.3742,22.3812,22.3534,22.3603,67000.0
2009-12-24 12:20:00,32.12,32.18,32.12,32.17,57800.0,22.3534,22.3951,22.3534,22.3882,57800.0
2009-12-24 12:25:00,32.17,32.19,32.15,32.15,26200.0,22.3882,22.4021,22.3742,22.3742,26200.0
2009-12-24 12:30:00,32.16,32.18,32.15,32.16,48100.0,22.3812,22.3951,22.3742,22.3812,48100.0
2009-12-24 12:35:00,32.15,32.17,32.15,32.16,52400.0,22.3742,22.3882,22.3742,22.3812,52400.0
2009-12-24 12:40:00,32.16,32.17,32.15,32.15,26200.0,22.3812,22.3882,22.3742,22.3742,26200.0
2009-12-24 12:45:00,32.16,32.16,32.12,32.12,74200.0,22.3812,22.3812,22.3534,22.3534,74200.0
2009-12-24 12:50:00,32.13,32.16,32.12,32.14,76800.0,22.3603,22.3812,22.3534,22.3673,76800.0
2009-12-24 12:55:00,32.15,32.16,32.14,32.16,52600.0,22.3742,22.3812,22.3673,22.3812,52600.0
2009-12-28 09:30:00,32.25,32.34,32.16,32.23,117800.0,22.4438,22.5065,22.3812,22.4299,117800.0
2009-12-28 09:35:00,32.23,32.31,32.23,32.3,80700.0,22.4299,22.4856,22.4299,22.4786,80700.0
2009-12-28 09:40:00,32.3,32.35,32.28,32.32,74200.0,22.4786,22.5134,22.4647,22.4925,74200.0
2009-12-28 09:45:00,32.32,32.37,32.3,32.36,68400.0,22.4925,22.5273,22.4786,22.5204,68400.0
2009-12-28 09:50:00,32.35,32.36,32.33,32.34,19100.0,22.5134,22.5204,22.4995,22.5065,19100.0
2009-12-28 09:55:00,32.34,32.34,32.3,32.32,37900.0,22.5065,22.5065,22.4786,22.4925,37900.0
2009-12-28 10:00:00,32.31,32.36,32.31,32.36,58300.0,22.4856,22.5204,22.4856,22.5204,58300.0
2009-12-28 10:05:00,32.36,32.39,32.35,32.37,38600.0,22.5204,22.5413,22.5134,22.5273,38600.0
2009-12-28 10:10:00,32.38,32.4,32.27,32.3,103900.0,22.5343,22.5482,22.4577,22.4786,103900.0
2009-12-28 10:15:00,32.31,32.32,32.29,32.29,111800.0,22.4856,22.4925,22.4717,22.4717,111800.0
2009-12-28 10:20:00,32.29,32.3,32.26,32.26,14700.0,22.4717,22.4786,22.4508,22.4508,14700.0
2009-12-28 10:25:00,32.26,32.31,32.26,32.31,43200.0,22.4508,22.4856,22.4508,22.4856,43200.0
2009-12-28 10:30:00,32.3,32.33,32.3,32.32,12500.0,22.4786,22.4995,22.4786,22.4925,12500.0
2009-12-28 10:35:00,32.32,32.33,32.32,32.32,43700.0,22.4925,22.4995,22.4925,22.4925,43700.0
2009-12-28 10:40:00,32.32,32.33,32.31,32.31,61900.0,22.4925,22.4995,22.4856,22.4856,61900.0
2009-12-28 10:45:00,32.31,32.34,32.31,32.34,46800.0,22.4856,22.5065,22.4856,22.5065,46800.0
2009-12-28 10:50:00,32.34,32.35,32.34,32.34,42400.0,22.5065,22.5134,22.5065,22.5065,42400.0
2009-12-28 10:55:00,32.34,32.46,32.32,32.45,159800.0,22.5065,22.59,22.4925,22.583,159800.0
2009-12-28 11:00:00,32.45,32.46,32.43,32.45,76200.0,22.583,22.59,22.5691,22.583,76200.0
2009-12-28 11:05:00,32.45,32.5,32.45,32.5,75900.0,22.583,22.6178,22.583,22.6178,75900.0
2009-12-28 11:10:00,32.49,32.52,32.47,32.47,123200.0,22.6109,22.6317,22.5969,22.5969,123200.0
2009-12-28 11:15:00,32.47,32.5,32.46,32.46,88400.0,22.5969,22.6178,22.59,22.59,88400.0
2009-12-28 11:20:00,32.45,32.47,32.44,32.47,47400.0,22.583,22.5969,22.5761,22.5969,47400.0
2009-12-28 11:25:00,32.46,32.47,32.46,32.47,28200.0,22.59,22.5969,22.59,22.5969,28200.0
2009-12-28 11:30:00,32.46,32.5,32.46,32.5,60500.0,22.59,22.6178,22.59,22.6178,60500.0
2009-12-28 11:35:00,32.49,32.5,32.49,32.49,57100.0,22.6109,22.6178,22.6109,22.6109,57100.0
2009-12-28 11:40:00,32.49,32.5,32.49,32.5,52800.0,22.6109,22.6178,22.6109,22.6178,52800.0
2009-12-28 11:45:00,32.49,32.5,32.49,32.49,30500.0,22.6109,22.6178,22.6109,22.6109,30500.0
2009-12-28 11:50:00,32.49,32.5,32.49,32.5,21100.0,22.6109,22.6178,22.6109,22.6178,21100.0
2009-12-28 11:55:00,32.49,32.52,32.49,32.51,129500.0,22.6109,22.6317,22.6109,22.6248,129500.0
2009-12-28 12:00:00,32.51,32.51,32.49,32.49,155000.0,22.6248,22.6248,22.6109,22.6109,155000.0
2009-12-28 12:05:00,32.49,32.55,32.49,32.53,151600.0,22.6109,22.6526,22.6109,22.6387,151600.0
2009-12-28 12:10:00,32.52,32.53,32.49,32.49,32800.0,22.6317,22.6387,22.6109,22.6109,32800.0
2009-12-28 12:15:00,32.49,32.52,32.49,32.5,38200.0,22.6109,22.6317,22.6109,22.6178,38200.0
2009-12-28 12:20:00,32.5,32.51,32.5,32.5,27000.0,22.6178,22.6248,22.6178,22.6178,27000.0
2009-12-28 12:25:00,32.5,32.52,32.5,32.51,37600.0,22.6178,22.6317,22.6178,22.6248,37600.0
2009-12-28 12:30:00,32.5,32.51,32.49,32.49,26200.0,22.6178,22.6248,22.6109,22.6109,26200.0
2009-12-28 12:35:00,32.5,32.5,32.49,32.49,36000.0,22.6178,22.6178,22.6109,22.6109,36000.0
2009-12-28 12:40:00,32.5,32.51,32.49,32.51,15900.0,22.6178,22.6248,22.6109,22.6248,15900.0
2009-12-28 12:45:00,32.5,32.51,32.5,32.5,35100.0,22.6178,22.6248,22.6178,22.6178,35100.0
2009-12-28 12:50:00,32.5,32.51,32.5,32.5,14700.0,22.6178,22.6248,22.6178,22.6178,14700.0
2009-12-28 12:55:00,32.5,32.51,32.5,32.51,19900.0,22.6178,22.6248,22.6178,22.6248,19900.0
2009-12-28 13:00:00,32.51,32.51,32.49,32.49,56300.0,22.6248,22.6248,22.6109,22.6109,56300.0
2009-12-28 13:05:00,32.49,32.49,32.44,32.45,69900.0,22.6109,22.6109,22.5761,22.583,69900.0
2009-12-28 13:10:00,32.44,32.45,32.44,32.45,16400.0,22.5761,22.583,22.5761,22.583,16400.0
2009-12-28 13:15:00,32.45,32.47,32.44,32.47,31200.0,22.583,22.5969,22.5761,22.5969,31200.0
2009-12-28 13:20:00,32.47,32.47,32.46,32.47,21800.0,22.5969,22.5969,22.59,22.5969,21800.0
2009-12-28 13:25:00,32.46,32.47,32.45,32.46,46300.0,22.59,22.5969,22.583,22.59,46300.0
2009-12-28 13:30:00,32.45,32.46,32.43,32.43,28300.0,22.583,22.59,22.5691,22.5691,28300.0
2009-12-28 13:35:00,32.43,32.46,32.43,32.45,24500.0,22.5691,22.59,22.5691,22.583,24500.0
2009-12-28 13:40:00,32.45,32.46,32.45,32.45,13900.0,22.583,22.59,22.583,22.583,13900.0
2009-12-28 13:45:00,32.46,32.47,32.45,32.47,48100.0,22.59,22.5969,22.583,22.5969,48100.0
2009-12-28 13:50:00,32.47,32.49,32.46,32.48,51800.0,22.5969,22.6109,22.59,22.6039,51800.0
2009-12-28 13:55:00,32.48,32.48,32.47,32.47,16000.0,22.6039,22.6039,22.5969,22.5969,16000.0
2009-12-28 14:00:00,32.47,32.48,32.45,32.47,48700.0,22.5969,22.6039,22.583,22.5969,48700.0
2009-12-28 14:05:00,32.45,32.46,32.42,32.44,51000.0,22.583,22.59,22.5621,22.5761,51000.0
2009-12-28 14:10:00,32.44,32.45,32.44,32.44,52200.0,22.5761,22.583,22.5761,22.5761,52200.0
2009-12-28 14:15:00,32.44,32.45,32.44,32.44,52000.0,22.5761,22.583,22.5761,22.5761,52000.0
2009-12-28 14:20:00,32.43,32.44,32.37,32.38,128200.0,22.5691,22.5761,22.5273,22.5343,128200.0
2009-12-28 14:25:00,32.38,32.39,32.38,32.39,40600.0,22.5343,22.5413,22.5343,22.5413,40600.0
2009-12-28 14:30:00,32.38,32.4,32.38,32.39,62300.0,22.5343,22.5482,22.5343,22.5413,62300.0
2009-12-28 14:35:00,32.4,32.41,32.35,32.35,119600.0,22.5482,22.5552,22.5134,22.5134,119600.0
2009-12-28 14:40:00,32.35,32.37,32.33,32.34,152700.0,22.5134,22.5273,22.4995,22.5065,152700.0
2009-12-28 14:45:00,32.33,32.35,32.33,32.34,46900.0,22.4995,22.5134,22.4995,22.5065,46900.0
2009-12-28 14:50:00,32.34,32.37,32.34,32.37,89100.0,22.5065,22.5273,22.5065,22.5273,89100.0
2009-12-28 14:55:00,32.36,32.37,32.34,32.35,63700.0,22.5204,22.5273,22.5065,22.5134,63700.0
2009-12-28 15:00:00,32.34,32.36,32.33,32.34,96000.0,22.5065,22.5204,22.4995,22.5065,96000.0
2009-12-28 15:05:00,32.33,32.35,32.33,32.35,37800.0,22.4995,22.5134,22.4995,22.5134,37800.0
2009-12-28 15:10:00,32.34,32.36,32.34,32.35,33200.0,22.5065,22.5204,22.5065,22.5134,33200.0
2009-12-28 15:15:00,32.35,32.38,32.35,32.37,57000.0,22.5134,22.5343,22.5134,22.5273,57000.0
2009-12-28 15:20:00,32.38,32.39,32.36,32.36,70100.0,22.5343,22.5413,22.5204,22.5204,70100.0
2009-12-28 15:25:00,32.36,32.36,32.27,32.28,101600.0,22.5204,22.5204,22.4577,22.4647,101600.0
2009-12-28 15:30:00,32.28,32.31,32.27,32.3,66600.0,22.4647,22.4856,22.4577,22.4786,66600.0
2009-12-28 15:35:00,32.29,32.33,32.29,32.31,68200.0,22.4717,22.4995,22.4717,22.4856,68200.0
2009-12-28 15:40:00,32.31,32.34,32.28,32.33,108800.0,22.4856,22.5065,22.4647,22.4995,108800.0
2009-12-28 15:45:00,32.34,32.38,32.33,32.37,97400.0,22.5065,22.5343,22.4995,22.5273,97400.0
2009-12-28 15:50:00,32.38,32.38,32.33,32.37,122300.0,22.5343,22.5343,22.4995,22.5273,122300.0
2009-12-28 15:55:00,32.37,32.41,32.37,32.41,241900.0,22.5273,22.5552,22.5273,22.5552,241900.0
2009-12-29 09:30:00,32.54,32.62,32.48,32.51,220000.0,22.6456,22.7013,22.6039,22.6248,220000.0
2009-12-29 09:35:00,32.5,32.54,32.5,32.5,103800.0,22.6178,22.6456,22.6178,22.6178,103800.0
2009-12-29 09:40:00,32.51,32.51,32.46,32.48,153500.0,22.6248,22.6248,22.59,22.6039,153500.0
2009-12-29 09:45:00,32.48,32.49,32.45,32.45,35100.0,22.6039,22.6109,22.583,22.583,35100.0
2009-12-29 09:50:00,32.46,32.46,32.42,32.43,52000.0,22.59,22.59,22.5621,22.5691,52000.0
2009-12-29 09:55:00,32.43,32.48,32.42,32.45,80600.0,22.5691,22.6039,22.5621,22.583,80600.0
2009-12-29 10:00:00,32.46,32.48,32.43,32.44,31500.0,22.59,22.6039,22.5691,22.5761,31500.0
2009-12-29 10:05:00,32.44,32.45,32.39,32.4,78300.0,22.5761,22.583,22.5413,22.5482,78300.0
2009-12-29 10:10:00,32.4,32.44,32.38,32.41,91000.0,22.5482,22.5761,22.5343,22.5552,91000.0
2009-12-29 10:15:00,32.41,32.42,32.4,32.42,22700.0,22.5552,22.5621,22.5482,22.5621,22700.0
2009-12-29 10:20:00,32.42,32.45,32.42,32.44,48700.0,22.5621,22.583,22.5621,22.5761,48700.0
2009-12-29 10:25:00,32.44,32.46,32.42,32.44,48600.0,22.5761,22.59,22.5621,22.5761,48600.0
2009-12-29 10:30:00,32.43,32.46,32.43,32.45,34200.0,22.5691,22.59,22.5691,22.583,34200.0
2009-12-29 10:35:00,32.45,32.49,32.45,32.48,24700.0,22.583,22.6109,22.583,22.6039,24700.0
2009-12-29 10:40:00,32.49,32.5,32.35,32.5,61700.0,22.6109,22.6178,22.5134,22.6178,61700.0
2009-12-29 10:45:00,32.5,32.52,32.5,32.51,23200.0,22.6178,22.6317,22.6178,22.6248,23200.0
2009-12-29 10:50:00,32.5,32.53,32.45,32.51,56300.0,22.6178,22.6387,22.583,22.6248,56300.0
2009-12-29 10:55:00,32.51,32.52,32.5,32.5,7400.0,22.6248,22.6317,22.6178,22.6178,7400.0
2009-12-29 11:00:00,32.5,32.51,32.5,32.5,50000.0,22.6178,22.6248,22.6178,22.6178,50000.0
2009-12-29 11:05:00,32.5,32.51,32.49,32.5,78900.0,22.6178,22.6248,22.6109,22.6178,78900.0
2009-12-29 11:10:00,32.5,32.51,32.48,32.49,46200.0,22.6178,22.6248,22.6039,22.6109,46200.0
2009-12-29 11:15:00,32.48,32.49,32.48,32.48,53000.0,22.6039,22.6109,22.6039,22.6039,53000.0
2009-12-29 11:20:00,32.49,32.51,32.47,32.51,180800.0,22.6109,22.6248,22.5969,22.6248,180800.0
2009-12-29 11:25:00,32.5,32.53,32.49,32.49,49000.0,22.6178,22.6387,22.6109,22.6109,49000.0
2009-12-29 11:30:00,32.5,32.56,32.49,32.55,47500.0,22.6178,22.6596,22.6109,22.6526,47500.0
2009-12-29 11:35:00,32.56,32.56,32.53,32.54,58900.0,22.6596,22.6596,22.6387,22.6456,58900.0
2009-12-29 11:40:00,32.53,32.56,32.53,32.56,38800.0,22.6387,22.6596,22.6387,22.6596,38800.0
2009-12-29 11:45:00,32.55,32.56,32.53,32.53,45800.0,22.6526,22.6596,22.6387,22.6387,45800.0
2009-12-29 11:50:00,32.54,32.55,32.52,32.53,94300.0,22.6456,22.6526,22.6317,22.6387,94300.0
2009-12-29 11:55:00,32.56,32.56,32.55,32.55,41300.0,22.6596,22.6596,22.6526,22.6526,41300.0
2009-12-29 12:00:00,32.55,32.57,32.55,32.56,48000.0,22.6526,22.6665,22.6526,22.6596,48000.0
2009-12-29 12:05:00,32.56,32.56,32.55,32.55,15100.0,22.6596,22.6596,22.6526,22.6526,15100.0
2009-12-29 12:10:00,32.55,32.56,32.55,32.55,23100.0,22.6526,22.6596,22.6526,22.6526,23100.0
2009-12-29 12:15:00,32.56,32.56,32.5,32.51,196800.0,22.6596,22.6596,22.6178,22.6248,196800.0
2009-12-29 12:20:00,32.51,32.52,32.47,32.5,55500.0,22.6248,22.6317,22.5969,22.6178,55500.0
2009-12-29 12:25:00,32.5,32.5,32.47,32.47,47800.0,22.6178,22.6178,22.5969,22.5969,47800.0
2009-12-29 12:30:00,32.47,32.51,32.46,32.49,50800.0,22.5969,22.6248,22.59,22.6109,50800.0
2009-12-29 12:35:00,32.48,32.5,32.48,32.49,89800.0,22.6039,22.6178,22.6039,22.6109,89800.0
2009-12-29 12:40:00,32.49,32.51,32.47,32.51,21400.0,22.6109,22.6248,22.5969,22.6248,21400.0
2009-12-29 12:45:00,32.52,32.52,32.48,32.48,46600.0,22.6317,22.6317,22.6039,22.6039,46600.0
2009-12-29 12:50:00,32.48,32.49,32.48,32.49,25000.0,22.6039,22.6109,22.6039,22.6109,25000.0
2009-12-29 12:55:00,32.48,32.5,32.48,32.49,23200.0,22.6039,22.6178,22.6039,22.6109,23200.0
2009-12-29 13:00:00,32.49,32.51,32.49,32.51,21900.0,22.6109,22.6248,22.6109,22.6248,21900.0
2009-12-29 13:05:00,32.51,32.55,32.5,32.54,67000.0,22.6248,22.6526,22.6178,22.6456,67000.0
2009-12-29 13:10:00,32.54,32.56,32.54,32.55,13000.0,22.6456,22.6596,22.6456,22.6526,13000.0
2009-12-29 13:15:00,32.56,32.57,32.54,32.54,58800.0,22.6596,22.6665,22.6456,22.6456,58800.0
2009-12-29 13:20:00,32.54,32.6,32.54,32.6,259100.0,22.6456,22.6874,22.6456,22.6874,259100.0
2009-12-29 13:25:00,32.59,32.69,32.59,32.65,144700.0,22.6804,22.75,22.6804,22.7222,144700.0
2009-12-29 13:30:00,32.64,32.65,32.61,32.63,23700.0,22.7152,22.7222,22.6944,22.7083,23700.0
2009-12-29 13:35:00,32.62,32.64,32.6,32.61,27900.0,22.7013,22.7152,22.6874,22.6944,27900.0
2009-12-29 13:40:00,32.61,32.62,32.6,32.6,38200.0,22.6944,22.7013,22.6874,22.6874,38200.0
2009-12-29 13:45:00,32.6,32.61,32.57,32.59,33200.0,22.6874,22.6944,22.6665,22.6804,33200.0
2009-12-29 13:50:00,32.59,32.6,32.57,32.59,16600.0,22.6804,22.6874,22.6665,22.6804,16600.0
2009-12-29 13:55:00,32.59,32.6,32.57,32.58,21100.0,22.6804,22.6874,22.6665,22.6735,21100.0
2009-12-29 14:00:00,32.57,32.57,32.55,32.55,20000.0,22.6665,22.6665,22.6526,22.6526,20000.0
2009-12-29 14:05:00,32.55,32.56,32.55,32.56,51100.0,22.6526,22.6596,22.6526,22.6596,51100.0
2009-12-29 14:10:00,32.55,32.56,32.54,32.54,35300.0,22.6526,22.6596,22.6456,22.6456,35300.0
2009-12-29 14:15:00,32.54,32.56,32.53,32.56,52700.0,22.6456,22.6596,22.6387,22.6596,52700.0
2009-12-29 14:20:00,32.56,32.56,32.55,32.56,32400.0,22.6596,22.6596,22.6526,22.6596,32400.0
2009-12-29 14:25:00,32.55,32.56,32.55,32.55,28600.0,22.6526,22.6596,22.6526,22.6526,28600.0
2009-12-29 14:30:00,32.56,32.58,32.54,32.58,80200.0,22.6596,22.6735,22.6456,22.6735,80200.0
2009-12-29 14:35:00,32.58,32.59,32.56,32.57,58900.0,22.6735,22.6804,22.6596,22.6665,58900.0
2009-12-29 14:40:00,32.58,32.58,32.56,32.57,30500.0,22.6735,22.6735,22.6596,22.6665,30500.0
2009-12-29 14:45:00,32.57,32.59,32.56,32.58,52300.0,22.6665,22.6804,22.6596,22.6735,52300.0
2009-12-29 14:50:00,32.58,32.58,32.54,32.55,102700.0,22.6735,22.6735,22.6456,22.6526,102700.0
2009-12-29 14:55:00,32.55,32.57,32.55,32.56,38100.0,22.6526,22.6665,22.6526,22.6596,38100.0
2009-12-29 15:00:00,32.56,32.6,32.56,32.59,108400.0,22.6596,22.6874,22.6596,22.6804,108400.0
2009-12-29 15:05:00,32.59,32.59,32.56,32.57,79800.0,22.6804,22.6804,22.6596,22.6665,79800.0
2009-12-29 15:10:00,32.57,32.62,32.56,32.62,119800.0,22.6665,22.7013,22.6596,22.7013,119800.0
2009-12-29 15:15:00,32.62,32.71,32.61,32.7,97900.0,22.7013,22.764,22.6944,22.757,97900.0
2009-12-29 15:20:00,32.7,32.71,32.65,32.69,152000.0,22.757,22.764,22.7222,22.75,152000.0
2009-12-29 15:25:00,32.69,32.7,32.68,32.69,61100.0,22.75,22.757,22.7431,22.75,61100.0
2009-12-29 15:30:00,32.69,32.7,32.69,32.69,56300.0,22.75,22.757,22.75,22.75,56300.0
2009-12-29 15:35:00,32.69,32.7,32.69,32.7,104300.0,22.75,22.757,22.75,22.757,104300.0
2009-12-29 15:40:00,32.69,32.7,32.65,32.66,201900.0,22.75,22.757,22.7222,22.7292,201900.0
2009-12-29 15:45:00,32.66,32.67,32.62,32.63,115000.0,22.7292,22.7361,22.7013,22.7083,115000.0
2009-12-29 15:50:00,32.64,32.71,32.63,32.66,542600.0,22.7152,22.764,22.7083,22.7292,542600.0
2009-12-29 15:55:00,32.67,32.72,32.65,32.66,437600.0,22.7361,22.7709,22.7222,22.7292,437600.0
2009-12-30 09:30:00,32.56,32.59,32.45,32.49,124200.0,22.6596,22.6804,22.583,22.6109,124200.0
2009-12-30 09:35:00,32.49,32.65,32.48,32.63,75200.0,22.6109,22.7222,22.6039,22.7083,75200.0
2009-12-30 09:40:00,32.64,32.74,32.62,32.63,78800.0,22.7152,22.7848,22.7013,22.7083,78800.0
2009-12-30 09:45:00,32.64,32.71,32.6,32.7,93200.0,22.7152,22.764,22.6874,22.757,93200.0
2009-12-30 09:50:00,32.7,32.74,32.68,32.73,67700.0,22.757,22.7848,22.7431,22.7779,67700.0
2009-12-30 09:55:00,32.74,32.75,32.72,32.73,54200.0,22.7848,22.7918,22.7709,22.7779,54200.0
2009-12-30 10:00:00,32.74,32.74,32.71,32.73,32700.0,22.7848,22.7848,22.764,22.7779,32700.0
2009-12-30 10:05:00,32.73,32.73,32.69,32.69,43000.0,22.7779,22.7779,22.75,22.75,43000.0
2009-12-30 10:10:00,32.69,32.7,32.66,32.66,44200.0,22.75,22.757,22.7292,22.7292,44200.0
2009-12-30 10:15:00,32.66,32.69,32.66,32.68,70000.0,22.7292,22.75,22.7292,22.7431,70000.0
2009-12-30 10:20:00,32.68,32.7,32.68,32.69,33200.0,22.7431,22.757,22.7431,22.75,33200.0
2009-12-30 10:25:00,32.69,32.71,32.63,32.63,126500.0,22.75,22.764,22.7083,22.7083,126500.0
2009-12-30 10:30:00,32.64,32.67,32.63,32.65,71400.0,22.7152,22.7361,22.7083,22.7222,71400.0
2009-12-30 10:35:00,32.65,32.66,32.63,32.64,89100.0,22.7222,22.7292,22.7083,22.7152,89100.0
2009-12-30 10:40:00,32.64,32.66,32.62,32.66,73700.0,22.7152,22.7292,22.7013,22.7292,73700.0
2009-12-30 10:45:00,32.66,32.67,32.65,32.66,59500.0,22.7292,22.7361,22.7222,22.7292,59500.0
2009-12-30 10:50:00,32.67,32.68,32.66,32.68,24700.0,22.7361,22.7431,22.7292,22.7431,24700.0
2009-12-30 10:55:00,32.68,32.73,32.66,32.72,59500.0,22.7431,22.7779,22.7292,22.7709,59500.0
2009-12-30 11:00:00,32.72,32.73,32.7,32.71,58900.0,22.7709,22.7779,22.757,22.764,58900.0
2009-12-30 11:05:00,32.7,32.71,32.7,32.71,18800.0,22.757,22.764,22.757,22.764,18800.0
2009-12-30 11:10:00,32.71,32.75,32.7,32.74,57600.0,22.764,22.7918,22.757,22.7848,57600.0
2009-12-30 11:15:00,32.74,32.74,32.67,32.67,63500.0,22.7848,22.7848,22.7361,22.7361,63500.0
2009-12-30 11:20:00,32.67,32.68,32.62,32.62,75400.0,22.7361,22.7431,22.7013,22.7013,75400.0
2009-12-30 11:25:00,32.63,32.75,32.62,32.7,59300.0,22.7083,22.7918,22.7013,22.757,59300.0
2009-12-30 11:30:00,32.7,32.75,32.69,32.75,39700.0,22.757,22.7918,22.75,22.7918,39700.0
2009-12-30 11:35:00,32.74,32.78,32.73,32.77,55700.0,22.7848,22.8127,22.7779,22.8057,55700.0
2009-12-30 11:40:00,32.77,32.78,32.75,32.75,24900.0,22.8057,22.8127,22.7918,22.7918,24900.0
2009-12-30 11:45:00,32.75,32.78,32.75,32.78,52000.0,22.7918,22.8127,22.7918,22.8127,52000.0
2009-12-30 11:50:00,32.78,32.78,32.76,32.77,28900.0,22.8127,22.8127,22.7988,22.8057,28900.0
2009-12-30 11:55:00,32.76,32.8,32.76,32.78,46700.0,22.7988,22.8266,22.7988,22.8127,46700.0
2009-12-30 12:00:00,32.77,32.78,32.76,32.77,25000.0,22.8057,22.8127,22.7988,22.8057,25000.0
2009-12-30 12:05:00,32.76,32.77,32.74,32.74,24800.0,22.7988,22.8057,22.7848,22.7848,24800.0
2009-12-30 12:10:00,32.74,32.76,32.74,32.76,75100.0,22.7848,22.7988,22.7848,22.7988,75100.0
2009-12-30 12:15:00,32.76,32.76,32.75,32.75,26700.0,22.7988,22.7988,22.7918,22.7918,26700.0
2009-12-30 12:20:00,32.75,32.76,32.75,32.76,28700.0,22.7918,22.7988,22.7918,22.7988,28700.0
2009-12-30 12:25:00,32.75,32.76,32.75,32.76,19200.0,22.7918,22.7988,22.7918,22.7988,19200.0
2009-12-30 12:30:00,32.76,32.76,32.75,32.76,80700.0,22.7988,22.7988,22.7918,22.7988,80700.0
2009-12-30 12:35:00,32.75,32.76,32.65,32.73,274200.0,22.7918,22.7988,22.7222,22.7779,274200.0
2009-12-30 12:40:00,32.73,32.74,32.73,32.74,38000.0,22.7779,22.7848,22.7779,22.7848,38000.0
2009-12-30 12:45:00,32.74,32.77,32.73,32.77,44500.0,22.7848,22.8057,22.7779,22.8057,44500.0
2009-12-30 12:50:00,32.76,32.77,32.73,32.76,42600.0,22.7988,22.8057,22.7779,22.7988,42600.0
2009-12-30 12:55:00,32.77,32.77,32.75,32.76,30100.0,22.8057,22.8057,22.7918,22.7988,30100.0
2009-12-30 13:00:00,32.77,32.8,32.76,32.78,55900.0,22.8057,22.8266,22.7988,22.8127,55900.0
2009-12-30 13:05:00,32.77,32.78,32.76,32.76,18000.0,22.8057,22.8127,22.7988,22.7988,18000.0
2009-12-30 13:10:00,32.76,32.76,32.65,32.76,68600.0,22.7988,22.7988,22.7222,22.7988,68600.0
2009-12-30 13:15:00,32.76,32.77,32.74,32.75,55800.0,22.7988,22.8057,22.7848,22.7918,55800.0
2009-12-30 13:20:00,32.74,32.76,32.73,32.74,51900.0,22.7848,22.7988,22.7779,22.7848,51900.0
2009-12-30 13:25:00,32.73,32.76,32.73,32.75,61100.0,22.7779,22.7988,22.7779,22.7918,61100.0
2009-12-30 13:30:00,32.75,32.76,32.74,32.74,29700.0,22.7918,22.7988,22.7848,22.7848,29700.0
2009-12-30 13:35:00,32.74,32.75,32.74,32.74,46800.0,22.7848,22.7918,22.7848,22.7848,46800.0
2009-12-30 13:40:00,32.74,32.75,32.74,32.74,22300.0,22.7848,22.7918,22.7848,22.7848,22300.0
2009-12-30 13:45:00,32.74,32.75,32.73,32.74,95500.0,22.7848,22.7918,22.7779,22.7848,95500.0
2009-12-30 13:50:00,32.74,32.77,32.74,32.76,29900.0,22.7848,22.8057,22.7848,22.7988,29900.0
2009-12-30 13:55:00,32.76,32.77,32.75,32.77,30000.0,22.7988,22.8057,22.7918,22.8057,30000.0
2009-12-30 14:00:00,32.77,32.77,32.7,32.7,100800.0,22.8057,22.8057,22.757,22.757,100800.0
2009-12-30 14:05:00,32.71,32.71,32.7,32.71,15200.0,22.764,22.764,22.757,22.764,15200.0
2009-12-30 14:10:00,32.7,32.71,32.68,32.69,74700.0,22.757,22.764,22.7431,22.75,74700.0
2009-12-30 14:15:00,32.69,32.7,32.68,32.69,32700.0,22.75,22.757,22.7431,22.75,32700.0
2009-12-30 14:20:00,32.68,32.69,32.68,32.68,26600.0,22.7431,22.75,22.7431,22.7431,26600.0
2009-12-30 14:25:00,32.68,32.69,32.67,32.67,23400.0,22.7431,22.75,22.7361,22.7361,23400.0
2009-12-30 14:30:00,32.67,32.68,32.67,32.68,36600.0,22.7361,22.7431,22.7361,22.7431,36600.0
2009-12-30 14:35:00,32.68,32.68,32.67,32.67,27000.0,22.7431,22.7431,22.7361,22.7361,27000.0
2009-12-30 14:40:00,32.67,32.68,32.66,32.66,26800.0,22.7361,22.7431,22.7292,22.7292,26800.0
2009-12-30 14:45:00,32.66,32.69,32.65,32.68,84700.0,22.7292,22.75,22.7222,22.7431,84700.0
2009-12-30 14:50:00,32.69,32.69,32.68,32.69,26400.0,22.75,22.75,22.7431,22.75,26400.0
2009-12-30 14:55:00,32.68,32.69,32.66,32.69,56000.0,22.7431,22.75,22.7292,22.75,56000.0
2009-12-30 15:00:00,32.69,32.69,32.64,32.68,77900.0,22.75,22.75,22.7152,22.7431,77900.0
2009-12-30 15:05:00,32.68,32.68,32.65,32.66,40400.0,22.7431,22.7431,22.7222,22.7292,40400.0
2009-12-30 15:10:00,32.65,32.67,32.63,32.65,60700.0,22.7222,22.7361,22.7083,22.7222,60700.0
2009-12-30 15:15:00,32.65,32.65,32.63,32.63,26900.0,22.7222,22.7222,22.7083,22.7083,26900.0
2009-12-30 15:20:00,32.64,32.64,32.63,32.63,30900.0,22.7152,22.7152,22.7083,22.7083,30900.0
2009-12-30 15:25:00,32.63,32.64,32.62,32.62,39700.0,22.7083,22.7152,22.7013,22.7013,39700.0
2009-12-30 15:30:00,32.63,32.67,32.62,32.66,68200.0,22.7083,22.7361,22.7013,22.7292,68200.0
2009-12-30 15:35:00,32.66,32.67,32.66,32.66,29500.0,22.7292,22.7361,22.7292,22.7292,29500.0
2009-12-30 15:40:00,32.67,32.69,32.66,32.68,90000.0,22.7361,22.75,22.7292,22.7431,90000.0
2009-12-30 15:45:00,32.68,32.69,32.68,32.69,42100.0,22.7431,22.75,22.7431,22.75,42100.0
2009-12-30 15:50:00,32.69,32.7,32.66,32.7,142000.0,22.75,22.757,22.7292,22.757,142000.0
2009-12-30 15:55:00,32.7,32.7,32.69,32.69,116100.0,22.757,22.757,22.75,22.75,116100.0
2009-12-31 09:30:00,32.61,32.69,32.54,32.6,88100.0,22.6944,22.75,22.6456,22.6874,88100.0
2009-12-31 09:35:00,32.59,32.61,32.55,32.59,42300.0,22.6804,22.6944,22.6526,22.6804,42300.0
2009-12-31 09:40:00,32.58,32.66,32.58,32.61,131400.0,22.6735,22.7292,22.6735,22.6944,131400.0
2009-12-31 09:45:00,32.62,32.66,32.59,32.65,45100.0,22.7013,22.7292,22.6804,22.7222,45100.0
2009-12-31 09:50:00,32.65,32.65,32.59,32.59,64300.0,22.7222,22.7222,22.6804,22.6804,64300.0
2009-12-31 09:55:00,32.59,32.6,32.59,32.59,21300.0,22.6804,22.6874,22.6804,22.6804,21300.0
2009-12-31 10:00:00,32.59,32.63,32.55,32.61,93400.0,22.6804,22.7083,22.6526,22.6944,93400.0
2009-12-31 10:05:00,32.6,32.61,32.55,32.6,117600.0,22.6874,22.6944,22.6526,22.6874,117600.0
2009-12-31 10:10:00,32.59,32.6,32.56,32.57,59500.0,22.6804,22.6874,22.6596,22.6665,59500.0
2009-12-31 10:15:00,32.57,32.61,32.57,32.61,40100.0,22.6665,22.6944,22.6665,22.6944,40100.0
2009-12-31 10:20:00,32.6,32.61,32.6,32.6,15800.0,22.6874,22.6944,22.6874,22.6874,15800.0
2009-12-31 10:25:00,32.6,32.66,32.6,32.66,51400.0,22.6874,22.7292,22.6874,22.7292,51400.0
2009-12-31 10:30:00,32.65,32.69,32.64,32.67,53900.0,22.7222,22.75,22.7152,22.7361,53900.0
2009-12-31 10:35:00,32.67,32.69,32.65,32.68,51700.0,22.7361,22.75,22.7222,22.7431,51700.0
2009-12-31 10:40:00,32.68,32.69,32.67,32.68,35700.0,22.7431,22.75,22.7361,22.7431,35700.0
2009-12-31 10:45:00,32.68,32.69,32.65,32.65,24500.0,22.7431,22.75,22.7222,22.7222,24500.0
2009-12-31 10:50:00,32.65,32.66,32.63,32.66,25200.0,22.7222,22.7292,22.7083,22.7292,25200.0
2009-12-31 10:55:00,32.65,32.66,32.64,32.64,22600.0,22.7222,22.7292,22.7152,22.7152,22600.0
2009-12-31 11:00:00,32.63,32.64,32.61,32.62,25600.0,22.7083,22.7152,22.6944,22.7013,25600.0
2009-12-31 11:05:00,32.63,32.63,32.58,32.58,45500.0,22.7083,22.7083,22.6735,22.6735,45500.0
2009-12-31 11:10:00,32.58,32.59,32.54,32.54,20400.0,22.6735,22.6804,22.6456,22.6456,20400.0
2009-12-31 11:15:00,32.54,32.54,32.5,32.51,76600.0,22.6456,22.6456,22.6178,22.6248,76600.0
2009-12-31 11:20:00,32.5,32.53,32.5,32.52,54900.0,22.6178,22.6387,22.6178,22.6317,54900.0
2009-12-31 11:25:00,32.52,32.55,32.52,32.53,33400.0,22.6317,22.6526,22.6317,22.6387,33400.0
2009-12-31 11:30:00,32.52,32.53,32.5,32.51,37600.0,22.6317,22.6387,22.6178,22.6248,37600.0
2009-12-31 11:35:00,32.5,32.52,32.5,32.51,25100.0,22.6178,22.6317,22.6178,22.6248,25100.0
2009-12-31 11:40:00,32.51,32.55,32.5,32.54,62400.0,22.6248,22.6526,22.6178,22.6456,62400.0
2009-12-31 11:45:00,32.54,32.56,32.51,32.52,51200.0,22.6456,22.6596,22.6248,22.6317,51200.0
2009-12-31 11:50:00,32.52,32.76,32.5,32.5,55000.0,22.6317,22.7988,22.6178,22.6178,55000.0
2009-12-31 11:55:00,32.5,32.52,32.5,32.51,38800.0,22.6178,22.6317,22.6178,22.6248,38800.0
2009-12-31 12:00:00,32.51,32.51,32.5,32.5,8700.0,22.6248,22.6248,22.6178,22.6178,8700.0
2009-12-31 12:05:00,32.51,32.51,32.43,32.45,72200.0,22.6248,22.6248,22.5691,22.583,72200.0
2009-12-31 12:10:00,32.44,32.45,32.43,32.44,27700.0,22.5761,22.583,22.5691,22.5761,27700.0
2009-12-31 12:15:00,32.44,32.48,32.43,32.48,59500.0,22.5761,22.6039,22.5691,22.6039,59500.0
2009-12-31 12:20:00,32.48,32.48,32.46,32.47,41600.0,22.6039,22.6039,22.59,22.5969,41600.0
2009-12-31 12:25:00,32.48,32.48,32.45,32.46,41700.0,22.6039,22.6039,22.583,22.59,41700.0
2009-12-31 12:30:00,32.46,32.48,32.45,32.48,25900.0,22.59,22.6039,22.583,22.6039,25900.0
2009-12-31 12:35:00,32.48,32.48,32.45,32.47,24600.0,22.6039,22.6039,22.583,22.5969,24600.0
2009-12-31 12:40:00,32.46,32.47,32.44,32.46,26800.0,22.59,22.5969,22.5761,22.59,26800.0
2009-12-31 12:45:00,32.47,32.49,32.47,32.48,22900.0,22.5969,22.6109,22.5969,22.6039,22900.0
2009-12-31 12:50:00,32.48,32.51,32.47,32.51,17300.0,22.6039,22.6248,22.5969,22.6248,17300.0
2009-12-31 12:55:00,32.5,32.51,32.49,32.5,37100.0,22.6178,22.6248,22.6109,22.6178,37100.0
2009-12-31 13:00:00,32.51,32.51,32.47,32.47,45700.0,22.6248,22.6248,22.5969,22.5969,45700.0
2009-12-31 13:05:00,32.47,32.47,32.44,32.44,50900.0,22.5969,22.5969,22.5761,22.5761,50900.0
2009-12-31 13:10:00,32.44,32.44,32.4,32.41,49500.0,22.5761,22.5761,22.5482,22.5552,49500.0
2009-12-31 13:15:00,32.41,32.41,32.38,32.38,46200.0,22.5552,22.5552,22.5343,22.5343,46200.0
2009-12-31 13:20:00,32.38,32.41,32.38,32.41,21700.0,22.5343,22.5552,22.5343,22.5552,21700.0
2009-12-31 13:25:00,32.41,32.44,32.4,32.43,24700.0,22.5552,22.5761,22.5482,22.5691,24700.0
2009-12-31 13:30:00,32.43,32.44,32.41,32.43,42500.0,22.5691,22.5761,22.5552,22.5691,42500.0
2009-12-31 13:35:00,32.42,32.43,32.4,32.41,31700.0,22.5621,22.5691,22.5482,22.5552,31700.0
2009-12-31 13:40:00,32.4,32.41,32.39,32.4,30700.0,22.5482,22.5552,22.5413,22.5482,30700.0
2009-12-31 13:45:00,32.39,32.4,32.38,32.39,27100.0,22.5413,22.5482,22.5343,22.5413,27100.0
2009-12-31 13:50:00,32.39,32.41,32.39,32.41,13900.0,22.5413,22.5552,22.5413,22.5552,13900.0
2009-12-31 13:55:00,32.4,32.41,32.39,32.39,39500.0,22.5482,22.5552,22.5413,22.5413,39500.0
2009-12-31 14:00:00,32.4,32.4,32.38,32.38,50300.0,22.5482,22.5482,22.5343,22.5343,50300.0
2009-12-31 14:05:00,32.38,32.42,32.38,32.4,32700.0,22.5343,22.5621,22.5343,22.5482,32700.0
2009-12-31 14:10:00,32.41,32.41,32.4,32.4,23600.0,22.5552,22.5552,22.5482,22.5482,23600.0
2009-12-31 14:15:00,32.41,32.42,32.39,32.42,40800.0,22.5552,22.5621,22.5413,22.5621,40800.0
2009-12-31 14:20:00,32.42,32.43,32.41,32.43,40200.0,22.5621,22.5691,22.5552,22.5691,40200.0
2009-12-31 14:25:00,32.42,32.44,32.42,32.44,73400.0,22.5621,22.5761,22.5621,22.5761,73400.0
2009-12-31 14:30:00,32.44,32.45,32.43,32.44,37700.0,22.5761,22.583,22.5691,22.5761,37700.0
2009-12-31 14:35:00,32.45,32.45,32.42,32.42,38000.0,22.583,22.583,22.5621,22.5621,38000.0
2009-12-31 14:40:00,32.42,32.44,32.41,32.41,47200.0,22.5621,22.5761,22.5552,22.5552,47200.0
2009-12-31 14:45:00,32.41,32.43,32.4,32.41,38000.0,22.5552,22.5691,22.5482,22.5552,38000.0
2009-12-31 14:50:00,32.42,32.45,32.41,32.44,45900.0,22.5621,22.583,22.5552,22.5761,45900.0
2009-12-31 14:55:00,32.44,32.44,32.39,32.4,57600.0,22.5761,22.5761,22.5413,22.5482,57600.0
2009-12-31 15:00:00,32.4,32.44,32.4,32.44,36700.0,22.5482,22.5761,22.5482,22.5761,36700.0
2009-12-31 15:05:00,32.43,32.44,32.4,32.4,35800.0,22.5691,22.5761,22.5482,22.5482,35800.0
2009-12-31 15:10:00,32.4,32.41,32.4,32.41,16600.0,22.5482,22.5552,22.5482,22.5552,16600.0
2009-12-31 15:15:00,32.4,32.41,32.38,32.41,34500.0,22.5482,22.5552,22.5343,22.5552,34500.0
2009-12-31 15:20:00,32.4,32.41,32.37,32.37,52000.0,22.5482,22.5552,22.5273,22.5273,52000.0
2009-12-31 15:25:00,32.37,32.42,32.36,32.42,50800.0,22.5273,22.5621,22.5204,22.5621,50800.0
2009-12-31 15:30:00,32.41,32.42,32.37,32.37,85800.0,22.5552,22.5621,22.5273,22.5273,85800.0
2009-12-31 15:35:00,32.38,32.38,32.3,32.31,117900.0,22.5343,22.5343,22.4786,22.4856,117900.0
2009-12-31 15:40:00,32.3,32.31,32.29,32.31,87300.0,22.4786,22.4856,22.4717,22.4856,87300.0
2009-12-31 15:45:00,32.3,32.31,32.21,32.25,185400.0,22.4786,22.4856,22.416,22.4438,185400.0
2009-12-31 15:50:00,32.25,32.29,32.25,32.27,156800.0,22.4438,22.4717,22.4438,22.4577,156800.0
2009-12-31 15:55:00,32.28,32.28,32.19,32.2,389700.0,22.4647,22.4647,22.4021,22.409,389700.0
2010-01-04 09:30:00,32.43,32.69,32.38,32.54,391900.0,22.5691,22.75,22.5343,22.6456,391900.0
2010-01-04 09:35:00,32.53,32.69,32.53,32.68,284500.0,22.6387,22.75,22.6387,22.7431,284500.0
2010-01-04 09:40:00,32.68,32.71,32.61,32.66,210200.0,22.7431,22.764,22.6944,22.7292,210200.0
2010-01-04 09:45:00,32.65,32.72,32.65,32.67,177600.0,22.7222,22.7709,22.7222,22.7361,177600.0
2010-01-04 09:50:00,32.68,32.7,32.62,32.69,166800.0,22.7431,22.757,22.7013,22.75,166800.0
2010-01-04 09:55:00,32.68,32.69,32.61,32.61,121500.0,22.7431,22.75,22.6944,22.6944,121500.0
2010-01-04 10:00:00,32.61,32.63,32.53,32.54,378400.0,22.6944,22.7083,22.6387,22.6456,378400.0
2010-01-04 10:05:00,32.54,32.66,32.54,32.65,330700.0,22.6456,22.7292,22.6456,22.7222,330700.0
2010-01-04 10:10:00,32.65,32.65,32.62,32.65,83100.0,22.7222,22.7222,22.7013,22.7222,83100.0
2010-01-04 10:15:00,32.65,32.65,32.6,32.6,71200.0,22.7222,22.7222,22.6874,22.6874,71200.0
2010-01-04 10:20:00,32.61,32.65,32.6,32.64,129800.0,22.6944,22.7222,22.6874,22.7152,129800.0
2010-01-04 10:25:00,32.64,32.77,32.63,32.76,265000.0,22.7152,22.8057,22.7083,22.7988,265000.0
2010-01-04 10:30:00,32.76,32.88,32.74,32.87,486800.0,22.7988,22.8823,22.7848,22.8753,486800.0
2010-01-04 10:35:00,32.87,32.89,32.82,32.84,247700.0,22.8753,22.8892,22.8405,22.8544,247700.0
2010-01-04 10:40:00,32.85,32.85,32.81,32.81,56600.0,22.8614,22.8614,22.8336,22.8336,56600.0
2010-01-04 10:45:00,32.81,32.82,32.79,32.8,78600.0,22.8336,22.8405,22.8196,22.8266,78600.0
2010-01-04 10:50:00,32.8,32.85,32.79,32.85,199100.0,22.8266,22.8614,22.8196,22.8614,199100.0
2010-01-04 10:55:00,32.84,32.85,32.77,32.78,62800.0,22.8544,22.8614,22.8057,22.8127,62800.0
2010-01-04 11:00:00,32.78,32.81,32.78,32.8,87200.0,22.8127,22.8336,22.8127,22.8266,87200.0
2010-01-04 11:05:00,32.8,32.8,32.79,32.8,28500.0,22.8266,22.8266,22.8196,22.8266,28500.0
2010-01-04 11:10:00,32.79,32.9,32.79,32.9,225000.0,22.8196,22.8962,22.8196,22.8962,225000.0
2010-01-04 11:15:00,32.9,32.95,32.87,32.91,173700.0,22.8962,22.931,22.8753,22.9031,173700.0
2010-01-04 11:20:00,32.9,32.91,32.89,32.91,57600.0,22.8962,22.9031,22.8892,22.9031,57600.0
2010-01-04 11:25:00,32.91,32.92,32.88,32.9,89600.0,22.9031,22.9101,22.8823,22.8962,89600.0
2010-01-04 11:30:00,32.89,32.9,32.86,32.87,114200.0,22.8892,22.8962,22.8683,22.8753,114200.0
2010-01-04 11:35:00,32.86,32.87,32.81,32.81,118300.0,22.8683,22.8753,22.8336,22.8336,118300.0
2010-01-04 11:40:00,32.82,32.82,32.79,32.79,133500.0,22.8405,22.8405,22.8196,22.8196,133500.0
2010-01-04 11:45:00,32.8,32.8,32.77,32.79,115800.0,22.8266,22.8266,22.8057,22.8196,115800.0
2010-01-04 11:50:00,32.78,32.82,32.78,32.8,75600.0,22.8127,22.8405,22.8127,22.8266,75600.0
2010-01-04 11:55:00,32.79,32.8,32.73,32.74,132600.0,22.8196,22.8266,22.7779,22.7848,132600.0
2010-01-04 12:00:00,32.73,32.74,32.68,32.69,204600.0,22.7779,22.7848,22.7431,22.75,204600.0
2010-01-04 12:05:00,32.69,32.7,32.68,32.69,123300.0,22.75,22.757,22.7431,22.75,123300.0
2010-01-04 12:10:00,32.68,32.72,32.67,32.72,82300.0,22.7431,22.7709,22.7361,22.7709,82300.0
2010-01-04 12:15:00,32.72,32.75,32.71,32.74,94900.0,22.7709,22.7918,22.764,22.7848,94900.0
2010-01-04 12:20:00,32.74,32.83,32.73,32.82,83000.0,22.7848,22.8475,22.7779,22.8405,83000.0
2010-01-04 12:25:00,32.82,32.83,32.82,32.83,32100.0,22.8405,22.8475,22.8405,22.8475,32100.0
2010-01-04 12:30:00,32.83,32.83,32.8,32.81,43200.0,22.8475,22.8475,22.8266,22.8336,43200.0
2010-01-04 12:35:00,32.81,32.83,32.78,32.83,267200.0,22.8336,22.8475,22.8127,22.8475,267200.0
2010-01-04 12:40:00,32.83,32.89,32.8,32.89,287500.0,22.8475,22.8892,22.8266,22.8892,287500.0
2010-01-04 12:45:00,32.89,32.91,32.88,32.9,98300.0,22.8892,22.9031,22.8823,22.8962,98300.0
2010-01-04 12:50:00,32.89,32.9,32.84,32.86,69100.0,22.8892,22.8962,22.8544,22.8683,69100.0
2010-01-04 12:55:00,32.85,32.88,32.85,32.87,52700.0,22.8614,22.8823,22.8614,22.8753,52700.0
2010-01-04 13:00:00,32.87,32.88,32.86,32.87,45300.0,22.8753,22.8823,22.8683,22.8753,45300.0
2010-01-04 13:05:00,32.86,32.87,32.86,32.87,20600.0,22.8683,22.8753,22.8683,22.8753,20600.0
2010-01-04 13:10:00,32.87,32.87,32.86,32.86,42800.0,22.8753,22.8753,22.8683,22.8683,42800.0
2010-01-04 13:15:00,32.87,32.87,32.86,32.87,40800.0,22.8753,22.8753,22.8683,22.8753,40800.0
2010-01-04 13:20:00,32.86,32.87,32.86,32.87,42700.0,22.8683,22.8753,22.8683,22.8753,42700.0
2010-01-04 13:25:00,32.87,32.92,32.86,32.92,146900.0,22.8753,22.9101,22.8683,22.9101,146900.0
2010-01-04 13:30:00,32.91,32.93,32.91,32.93,128400.0,22.9031,22.9171,22.9031,22.9171,128400.0
2010-01-04 13:35:00,32.93,32.93,32.9,32.91,106600.0,22.9171,22.9171,22.8962,22.9031,106600.0
2010-01-04 13:40:00,32.9,32.95,32.9,32.94,139400.0,22.8962,22.931,22.8962,22.924,139400.0
2010-01-04 13:45:00,32.95,32.95,32.94,32.94,68600.0,22.931,22.931,22.924,22.924,68600.0
2010-01-04 13:50:00,32.94,32.95,32.9,32.9,111300.0,22.924,22.931,22.8962,22.8962,111300.0
2010-01-04 13:55:00,32.91,32.92,32.9,32.91,133800.0,22.9031,22.9101,22.8962,22.9031,133800.0
2010-01-04 14:00:00,32.92,32.92,32.91,32.91,47300.0,22.9101,22.9101,22.9031,22.9031,47300.0
2010-01-04 14:05:00,32.91,32.92,32.89,32.9,116300.0,22.9031,22.9101,22.8892,22.8962,116300.0
2010-01-04 14:10:00,32.89,32.9,32.88,32.88,87500.0,22.8892,22.8962,22.8823,22.8823,87500.0
2010-01-04 14:15:00,32.88,32.89,32.88,32.88,105300.0,22.8823,22.8892,22.8823,22.8823,105300.0
2010-01-04 14:20:00,32.88,32.89,32.88,32.89,101900.0,22.8823,22.8892,22.8823,22.8892,101900.0
2010-01-04 14:25:00,32.89,32.94,32.88,32.94,255700.0,22.8892,22.924,22.8823,22.924,255700.0
2010-01-04 14:30:00,32.94,32.94,32.93,32.94,91800.0,22.924,22.924,22.9171,22.924,91800.0
2010-01-04 14:35:00,32.94,32.94,32.92,32.93,145800.0,22.924,22.924,22.9101,22.9171,145800.0
2010-01-04 14:40:00,32.93,32.93,32.91,32.91,117700.0,22.9171,22.9171,22.9031,22.9031,117700.0
2010-01-04 14:45:00,32.92,32.92,32.91,32.91,94100.0,22.9101,22.9101,22.9031,22.9031,94100.0
2010-01-04 14:50:00,32.91,32.92,32.91,32.92,120700.0,22.9031,22.9101,22.9031,22.9101,120700.0
2010-01-04 14:55:00,32.91,32.98,32.91,32.98,183600.0,22.9031,22.9519,22.9031,22.9519,183600.0
2010-01-04 15:00:00,32.97,33.04,32.97,33.0,368400.0,22.9449,22.9936,22.9449,22.9658,368400.0
2010-01-04 15:05:00,33.0,33.0,32.96,32.97,131900.0,22.9658,22.9658,22.9379,22.9449,131900.0
2010-01-04 15:10:00,32.97,33.0,32.96,33.0,441200.0,22.9449,22.9658,22.9379,22.9658,441200.0
2010-01-04 15:15:00,33.0,33.02,32.99,33.02,356300.0,22.9658,22.9797,22.9588,22.9797,356300.0
2010-01-04 15:20:00,33.01,33.06,33.01,33.03,335100.0,22.9727,23.0075,22.9727,22.9867,335100.0
2010-01-04 15:25:00,33.03,33.04,33.03,33.04,131000.0,22.9867,22.9936,22.9867,22.9936,131000.0
2010-01-04 15:30:00,33.03,33.04,33.01,33.02,119700.0,22.9867,22.9936,22.9727,22.9797,119700.0
2010-01-04 15:35:00,33.01,33.01,32.99,32.99,423200.0,22.9727,22.9727,22.9588,22.9588,423200.0
2010-01-04 15:40:00,32.99,32.99,32.96,32.98,327700.0,22.9588,22.9588,22.9379,22.9519,327700.0
2010-01-04 15:45:00,32.97,33.0,32.97,33.0,349100.0,22.9449,22.9658,22.9449,22.9658,349100.0
2010-01-04 15:50:00,33.0,33.02,32.99,33.01,668800.0,22.9658,22.9797,22.9588,22.9727,668800.0
2010-01-04 15:55:00,33.01,33.01,32.98,32.99,764400.0,22.9727,22.9727,22.9519,22.9588,764400.0
2010-01-05 09:30:00,32.93,33.03,32.78,32.8,240700.0,22.9171,22.9867,22.8127,22.8266,240700.0
2010-01-05 09:35:00,32.81,32.91,32.8,32.9,139100.0,22.8336,22.9031,22.8266,22.8962,139100.0
2010-01-05 09:40:00,32.9,32.92,32.82,32.84,93200.0,22.8962,22.9101,22.8405,22.8544,93200.0
2010-01-05 09:45:00,32.84,32.88,32.83,32.88,116600.0,22.8544,22.8823,22.8475,22.8823,116600.0
2010-01-05 09:50:00,32.88,32.91,32.87,32.9,80500.0,22.8823,22.9031,22.8753,22.8962,80500.0
2010-01-05 09:55:00,32.91,32.94,32.87,32.89,90400.0,22.9031,22.924,22.8753,22.8892,90400.0
2010-01-05 10:00:00,32.88,32.96,32.87,32.91,153700.0,22.8823,22.9379,22.8753,22.9031,153700.0
2010-01-05 10:05:00,32.91,32.94,32.89,32.92,105100.0,22.9031,22.924,22.8892,22.9101,105100.0
2010-01-05 10:10:00,32.92,32.93,32.9,32.93,90200.0,22.9101,22.9171,22.8962,22.9171,90200.0
2010-01-05 10:15:00,32.93,32.93,32.9,32.9,88900.0,22.9171,22.9171,22.8962,22.8962,88900.0
2010-01-05 10:20:00,32.91,32.91,32.9,32.9,151400.0,22.9031,22.9031,22.8962,22.8962,151400.0
2010-01-05 10:25:00,32.91,32.94,32.9,32.91,63300.0,22.9031,22.924,22.8962,22.9031,63300.0
2010-01-05 10:30:00,32.92,32.92,32.9,32.92,59200.0,22.9101,22.9101,22.8962,22.9101,59200.0
2010-01-05 10:35:00,32.92,32.95,32.91,32.95,66700.0,22.9101,22.931,22.9031,22.931,66700.0
2010-01-05 10:40:00,32.95,32.97,32.89,32.91,260500.0,22.931,22.9449,22.8892,22.9031,260500.0
2010-01-05 10:45:00,32.9,32.95,32.89,32.93,180900.0,22.8962,22.931,22.8892,22.9171,180900.0
2010-01-05 10:50:00,32.94,32.94,32.92,32.93,76800.0,22.924,22.924,22.9101,22.9171,76800.0
2010-01-05 10:55:00,32.93,32.93,32.9,32.92,58600.0,22.9171,22.9171,22.8962,22.9101,58600.0
2010-01-05 11:00:00,32.91,32.92,32.9,32.9,91300.0,22.9031,22.9101,22.8962,22.8962,91300.0
2010-01-05 11:05:00,32.9,32.96,32.89,32.96,197600.0,22.8962,22.9379,22.8892,22.9379,197600.0
2010-01-05 11:10:00,32.95,32.96,32.92,32.92,164000.0,22.931,22.9379,22.9101,22.9101,164000.0
2010-01-05 11:15:00,32.93,32.96,32.9,32.96,88600.0,22.9171,22.9379,22.8962,22.9379,88600.0
2010-01-05 11:20:00,32.96,32.97,32.9,32.9,90800.0,22.9379,22.9449,22.8962,22.8962,90800.0
2010-01-05 11:25:00,32.91,32.91,32.88,32.89,58100.0,22.9031,22.9031,22.8823,22.8892,58100.0
2010-01-05 11:30:00,32.9,32.9,32.88,32.89,49000.0,22.8962,22.8962,22.8823,22.8892,49000.0
2010-01-05 11:35:00,32.88,32.89,32.87,32.88,58300.0,22.8823,22.8892,22.8753,22.8823,58300.0
2010-01-05 11:40:00,32.87,32.88,32.87,32.88,12100.0,22.8753,22.8823,22.8753,22.8823,12100.0
2010-01-05 11:45:00,32.87,32.88,32.87,32.87,19500.0,22.8753,22.8823,22.8753,22.8753,19500.0
2010-01-05 11:50:00,32.87,32.88,32.84,32.85,96300.0,22.8753,22.8823,22.8544,22.8614,96300.0
2010-01-05 11:55:00,32.84,32.85,32.83,32.84,31000.0,22.8544,22.8614,22.8475,22.8544,31000.0
2010-01-05 12:00:00,32.84,32.84,32.82,32.83,33800.0,22.8544,22.8544,22.8405,22.8475,33800.0
2010-01-05 12:05:00,32.83,32.86,32.82,32.86,86600.0,22.8475,22.8683,22.8405,22.8683,86600.0
2010-01-05 12:10:00,32.86,32.88,32.85,32.87,19800.0,22.8683,22.8823,22.8614,22.8753,19800.0
2010-01-05 12:15:00,32.88,32.88,32.82,32.82,92900.0,22.8823,22.8823,22.8405,22.8405,92900.0
2010-01-05 12:20:00,32.82,32.83,32.78,32.79,85600.0,22.8405,22.8475,22.8127,22.8196,85600.0
2010-01-05 12:25:00,32.78,32.78,32.73,32.74,120000.0,22.8127,22.8127,22.7779,22.7848,120000.0
2010-01-05 12:30:00,32.73,32.74,32.72,32.73,63900.0,22.7779,22.7848,22.7709,22.7779,63900.0
2010-01-05 12:35:00,32.73,32.75,32.72,32.72,95600.0,22.7779,22.7918,22.7709,22.7709,95600.0
2010-01-05 12:40:00,32.72,32.73,32.71,32.72,20600.0,22.7709,22.7779,22.764,22.7709,20600.0
2010-01-05 12:45:00,32.72,32.72,32.7,32.7,25600.0,22.7709,22.7709,22.757,22.757,25600.0
2010-01-05 12:50:00,32.7,32.74,32.7,32.73,78700.0,22.757,22.7848,22.757,22.7779,78700.0
2010-01-05 12:55:00,32.73,32.74,32.73,32.74,16100.0,22.7779,22.7848,22.7779,22.7848,16100.0
2010-01-05 13:00:00,32.74,32.75,32.72,32.74,44000.0,22.7848,22.7918,22.7709,22.7848,44000.0
2010-01-05 13:05:00,32.74,32.74,32.71,32.71,39200.0,22.7848,22.7848,22.764,22.764,39200.0
2010-01-05 13:10:00,32.72,32.72,32.71,32.71,19900.0,22.7709,22.7709,22.764,22.764,19900.0
2010-01-05 13:15:00,32.72,32.72,32.71,32.72,15600.0,22.7709,22.7709,22.764,22.7709,15600.0
2010-01-05 13:20:00,32.72,32.72,32.66,32.67,119200.0,22.7709,22.7709,22.7292,22.7361,119200.0
2010-01-05 13:25:00,32.67,32.72,32.66,32.72,89000.0,22.7361,22.7709,22.7292,22.7709,89000.0
2010-01-05 13:30:00,32.72,32.74,32.69,32.69,72600.0,22.7709,22.7848,22.75,22.75,72600.0
2010-01-05 13:35:00,32.7,32.72,32.69,32.72,36500.0,22.757,22.7709,22.75,22.7709,36500.0
2010-01-05 13:40:00,32.72,32.72,32.71,32.71,18900.0,22.7709,22.7709,22.764,22.764,18900.0
2010-01-05 13:45:00,32.72,32.72,32.71,32.72,41100.0,22.7709,22.7709,22.764,22.7709,41100.0
2010-01-05 13:50:00,32.71,32.72,32.68,32.71,98000.0,22.764,22.7709,22.7431,22.764,98000.0
2010-01-05 13:55:00,32.71,32.71,32.7,32.7,16000.0,22.764,22.764,22.757,22.757,16000.0
2010-01-05 14:00:00,32.71,32.73,32.71,32.73,78400.0,22.764,22.7779,22.764,22.7779,78400.0
2010-01-05 14:05:00,32.73,32.76,32.72,32.72,129600.0,22.7779,22.7988,22.7709,22.7709,129600.0
2010-01-05 14:10:00,32.72,32.73,32.71,32.72,82300.0,22.7709,22.7779,22.764,22.7709,82300.0
2010-01-05 14:15:00,32.72,32.77,32.72,32.75,159900.0,22.7709,22.8057,22.7709,22.7918,159900.0
2010-01-05 14:20:00,32.75,32.78,32.75,32.76,57100.0,22.7918,22.8127,22.7918,22.7988,57100.0
2010-01-05 14:25:00,32.77,32.79,32.76,32.78,66200.0,22.8057,22.8196,22.7988,22.8127,66200.0
2010-01-05 14:30:00,32.79,32.79,32.77,32.78,52900.0,22.8196,22.8196,22.8057,22.8127,52900.0
2010-01-05 14:35:00,32.77,32.79,32.75,32.75,77600.0,22.8057,22.8196,22.7918,22.7918,77600.0
2010-01-05 14:40:00,32.75,32.76,32.75,32.75,22200.0,22.7918,22.7988,22.7918,22.7918,22200.0
2010-01-05 14:45:00,32.76,32.76,32.75,32.76,25500.0,22.7988,22.7988,22.7918,22.7988,25500.0
2010-01-05 14:50:00,32.75,32.76,32.75,32.76,28600.0,22.7918,22.7988,22.7918,22.7988,28600.0
2010-01-05 14:55:00,32.75,32.76,32.75,32.75,24300.0,22.7918,22.7988,22.7918,22.7918,24300.0
2010-01-05 15:00:00,32.76,32.76,32.74,32.75,83300.0,22.7988,22.7988,22.7848,22.7918,83300.0
2010-01-05 15:05:00,32.75,32.82,32.75,32.81,97200.0,22.7918,22.8405,22.7918,22.8336,97200.0
2010-01-05 15:10:00,32.82,32.82,32.77,32.79,110800.0,22.8405,22.8405,22.8057,22.8196,110800.0
2010-01-05 15:15:00,32.78,32.8,32.77,32.77,165100.0,22.8127,22.8266,22.8057,22.8057,165100.0
2010-01-05 15:20:00,32.78,32.79,32.77,32.79,53200.0,22.8127,22.8196,22.8057,22.8196,53200.0
2010-01-05 15:25:00,32.79,32.82,32.77,32.77,89300.0,22.8196,22.8405,22.8057,22.8057,89300.0
2010-01-05 15:30:00,32.77,32.82,32.77,32.8,92700.0,22.8057,22.8405,22.8057,22.8266,92700.0
2010-01-05 15:35:00,32.8,32.8,32.79,32.8,451600.0,22.8266,22.8266,22.8196,22.8266,451600.0
2010-01-05 15:40:00,32.79,32.81,32.79,32.8,141700.0,22.8196,22.8336,22.8196,22.8266,141700.0
2010-01-05 15:45:00,32.79,32.84,32.79,32.83,102100.0,22.8196,22.8544,22.8196,22.8475,102100.0
2010-01-05 15:50:00,32.83,32.84,32.81,32.83,145600.0,22.8475,22.8544,22.8336,22.8475,145600.0
2010-01-05 15:55:00,32.83,32.85,32.82,32.84,245200.0,22.8475,22.8614,22.8405,22.8544,245200.0
2010-01-06 09:30:00,32.45,32.53,32.36,32.46,393200.0,22.583,22.6387,22.5204,22.59,393200.0
2010-01-06 09:35:00,32.45,32.64,32.45,32.57,472000.0,22.583,22.7152,22.583,22.6665,472000.0
2010-01-06 09:40:00,32.57,32.83,32.57,32.68,589300.0,22.6665,22.8475,22.6665,22.7431,589300.0
2010-01-06 09:45:00,32.69,32.76,32.58,32.64,404600.0,22.75,22.7988,22.6735,22.7152,404600.0
2010-01-06 09:50:00,32.63,32.64,32.5,32.54,265900.0,22.7083,22.7152,22.6178,22.6456,265900.0
2010-01-06 09:55:00,32.54,32.54,32.49,32.51,169100.0,22.6456,22.6456,22.6109,22.6248,169100.0
2010-01-06 10:00:00,32.5,32.67,32.49,32.67,190000.0,22.6178,22.7361,22.6109,22.7361,190000.0
2010-01-06 10:05:00,32.65,32.73,32.64,32.71,179500.0,22.7222,22.7779,22.7152,22.764,179500.0
2010-01-06 10:10:00,32.71,32.75,32.64,32.71,271400.0,22.764,22.7918,22.7152,22.764,271400.0
2010-01-06 10:15:00,32.71,32.77,32.69,32.74,86400.0,22.764,22.8057,22.75,22.7848,86400.0
2010-01-06 10:20:00,32.71,32.72,32.66,32.66,53700.0,22.764,22.7709,22.7292,22.7292,53700.0
2010-01-06 10:25:00,32.67,32.69,32.65,32.67,56200.0,22.7361,22.75,22.7222,22.7361,56200.0
2010-01-06 10:30:00,32.66,32.69,32.63,32.64,90400.0,22.7292,22.75,22.7083,22.7152,90400.0
2010-01-06 10:35:00,32.64,32.68,32.64,32.67,94700.0,22.7152,22.7431,22.7152,22.7361,94700.0
2010-01-06 10:40:00,32.67,32.76,32.67,32.76,112300.0,22.7361,22.7988,22.7361,22.7988,112300.0
2010-01-06 10:45:00,32.76,32.81,32.76,32.78,89600.0,22.7988,22.8336,22.7988,22.8127,89600.0
2010-01-06 10:50:00,32.79,32.79,32.76,32.77,27800.0,22.8196,22.8196,22.7988,22.8057,27800.0
2010-01-06 10:55:00,32.76,32.85,32.76,32.84,95200.0,22.7988,22.8614,22.7988,22.8544,95200.0
2010-01-06 11:00:00,32.85,32.87,32.82,32.86,52100.0,22.8614,22.8753,22.8405,22.8683,52100.0
2010-01-06 11:05:00,32.87,32.93,32.86,32.9,115300.0,22.8753,22.9171,22.8683,22.8962,115300.0
2010-01-06 11:10:00,32.9,32.94,32.89,32.89,125500.0,22.8962,22.924,22.8892,22.8892,125500.0
2010-01-06 11:15:00,32.89,32.93,32.89,32.93,53900.0,22.8892,22.9171,22.8892,22.9171,53900.0
2010-01-06 11:20:00,32.92,32.98,32.9,32.97,88900.0,22.9101,22.9519,22.8962,22.9449,88900.0
2010-01-06 11:25:00,32.97,32.98,32.91,32.91,74900.0,22.9449,22.9519,22.9031,22.9031,74900.0
2010-01-06 11:30:00,32.91,32.92,32.9,32.9,44700.0,22.9031,22.9101,22.8962,22.8962,44700.0
2010-01-06 11:35:00,32.9,32.9,32.88,32.88,375600.0,22.8962,22.8962,22.8823,22.8823,375600.0
2010-01-06 11:40:00,32.88,32.89,32.88,32.89,68900.0,22.8823,22.8892,22.8823,22.8892,68900.0
2010-01-06 11:45:00,32.88,32.89,32.83,32.83,84900.0,22.8823,22.8892,22.8475,22.8475,84900.0
2010-01-06 11:50:00,32.83,32.86,32.79,32.8,131000.0,22.8475,22.8683,22.8196,22.8266,131000.0
2010-01-06 11:55:00,32.81,32.83,32.73,32.75,169800.0,22.8336,22.8475,22.7779,22.7918,169800.0
2010-01-06 12:00:00,32.75,32.76,32.73,32.76,153300.0,22.7918,22.7988,22.7779,22.7988,153300.0
2010-01-06 12:05:00,32.76,32.79,32.76,32.78,31300.0,22.7988,22.8196,22.7988,22.8127,31300.0
2010-01-06 12:10:00,32.78,32.81,32.72,32.73,135500.0,22.8127,22.8336,22.7709,22.7779,135500.0
2010-01-06 12:15:00,32.73,32.77,32.71,32.73,128000.0,22.7779,22.8057,22.764,22.7779,128000.0
2010-01-06 12:20:00,32.73,32.76,32.69,32.75,115200.0,22.7779,22.7988,22.75,22.7918,115200.0
2010-01-06 12:25:00,32.76,32.76,32.75,32.75,32500.0,22.7988,22.7988,22.7918,22.7918,32500.0
2010-01-06 12:30:00,32.75,32.76,32.71,32.74,169300.0,22.7918,22.7988,22.764,22.7848,169300.0
2010-01-06 12:35:00,32.74,32.75,32.73,32.74,43500.0,22.7848,22.7918,22.7779,22.7848,43500.0
2010-01-06 12:40:00,32.74,32.74,32.71,32.71,42400.0,22.7848,22.7848,22.764,22.764,42400.0
2010-01-06 12:45:00,32.71,32.72,32.7,32.7,25000.0,22.764,22.7709,22.757,22.757,25000.0
2010-01-06 12:50:00,32.71,32.71,32.66,32.67,107500.0,22.764,22.764,22.7292,22.7361,107500.0
2010-01-06 12:55:00,32.67,32.68,32.66,32.68,53400.0,22.7361,22.7431,22.7292,22.7431,53400.0
2010-01-06 13:00:00,32.68,32.75,32.67,32.72,195400.0,22.7431,22.7918,22.7361,22.7709,195400.0
2010-01-06 13:05:00,32.72,32.73,32.66,32.67,62600.0,22.7709,22.7779,22.7292,22.7361,62600.0
2010-01-06 13:10:00,32.67,32.69,32.65,32.69,22100.0,22.7361,22.75,22.7222,22.75,22100.0
2010-01-06 13:15:00,32.69,32.71,32.69,32.69,89300.0,22.75,22.764,22.75,22.75,89300.0
2010-01-06 13:20:00,32.69,32.7,32.68,32.69,64700.0,22.75,22.757,22.7431,22.75,64700.0
2010-01-06 13:25:00,32.69,32.69,32.66,32.66,49300.0,22.75,22.75,22.7292,22.7292,49300.0
2010-01-06 13:30:00,32.66,32.68,32.66,32.67,57900.0,22.7292,22.7431,22.7292,22.7361,57900.0
2010-01-06 13:35:00,32.67,32.69,32.66,32.69,79500.0,22.7361,22.75,22.7292,22.75,79500.0
2010-01-06 13:40:00,32.68,32.69,32.66,32.67,65900.0,22.7431,22.75,22.7292,22.7361,65900.0
2010-01-06 13:45:00,32.67,32.67,32.63,32.66,234500.0,22.7361,22.7361,22.7083,22.7292,234500.0
2010-01-06 13:50:00,32.66,32.66,32.64,32.66,49600.0,22.7292,22.7292,22.7152,22.7292,49600.0
2010-01-06 13:55:00,32.66,32.66,32.6,32.61,97200.0,22.7292,22.7292,22.6874,22.6944,97200.0
2010-01-06 14:00:00,32.6,32.62,32.58,32.61,154800.0,22.6874,22.7013,22.6735,22.6944,154800.0
2010-01-06 14:05:00,32.62,32.66,32.6,32.65,70900.0,22.7013,22.7292,22.6874,22.7222,70900.0
2010-01-06 14:10:00,32.64,32.66,32.62,32.62,64900.0,22.7152,22.7292,22.7013,22.7013,64900.0
2010-01-06 14:15:00,32.62,32.63,32.56,32.57,115900.0,22.7013,22.7083,22.6596,22.6665,115900.0
2010-01-06 14:20:00,32.56,32.58,32.56,32.57,68700.0,22.6596,22.6735,22.6596,22.6665,68700.0
2010-01-06 14:25:00,32.58,32.59,32.56,32.59,115400.0,22.6735,22.6804,22.6596,22.6804,115400.0
2010-01-06 14:30:00,32.58,32.65,32.58,32.63,54300.0,22.6735,22.7222,22.6735,22.7083,54300.0
2010-01-06 14:35:00,32.64,32.66,32.61,32.61,96800.0,22.7152,22.7292,22.6944,22.6944,96800.0
2010-01-06 14:40:00,32.61,32.64,32.61,32.62,46300.0,22.6944,22.7152,22.6944,22.7013,46300.0
2010-01-06 14:45:00,32.62,32.65,32.61,32.63,96600.0,22.7013,22.7222,22.6944,22.7083,96600.0
2010-01-06 14:50:00,32.62,32.67,32.62,32.66,119400.0,22.7013,22.7361,22.7013,22.7292,119400.0
2010-01-06 14:55:00,32.65,32.67,32.65,32.65,69300.0,22.7222,22.7361,22.7222,22.7222,69300.0
2010-01-06 15:00:00,32.65,32.68,32.62,32.68,89100.0,22.7222,22.7431,22.7013,22.7431,89100.0
2010-01-06 15:05:00,32.68,32.69,32.62,32.63,145300.0,22.7431,22.75,22.7013,22.7083,145300.0
2010-01-06 15:10:00,32.63,32.63,32.55,32.55,232400.0,22.7083,22.7083,22.6526,22.6526,232400.0
2010-01-06 15:15:00,32.55,32.56,32.5,32.51,158400.0,22.6526,22.6596,22.6178,22.6248,158400.0
2010-01-06 15:20:00,32.51,32.57,32.5,32.57,111100.0,22.6248,22.6665,22.6178,22.6665,111100.0
2010-01-06 15:25:00,32.57,32.57,32.53,32.54,125200.0,22.6665,22.6665,22.6387,22.6456,125200.0
2010-01-06 15:30:00,32.54,32.55,32.5,32.52,175800.0,22.6456,22.6526,22.6178,22.6317,175800.0
2010-01-06 15:35:00,32.53,32.58,32.49,32.5,333600.0,22.6387,22.6735,22.6109,22.6178,333600.0
2010-01-06 15:40:00,32.5,32.51,32.49,32.5,176100.0,22.6178,22.6248,22.6109,22.6178,176100.0
2010-01-06 15:45:00,32.5,32.51,32.46,32.51,247000.0,22.6178,22.6248,22.59,22.6248,247000.0
2010-01-06 15:50:00,32.5,32.52,32.5,32.52,160900.0,22.6178,22.6317,22.6178,22.6317,160900.0
2010-01-06 15:55:00,32.52,32.57,32.51,32.55,373100.0,22.6317,22.6665,22.6248,22.6526,373100.0
2010-01-07 09:30:00,32.6,32.9,32.56,32.57,188900.0,22.6874,22.8962,22.6596,22.6665,188900.0
2010-01-07 09:35:00,32.57,32.71,32.56,32.71,118400.0,22.6665,22.764,22.6596,22.764,118400.0
2010-01-07 09:40:00,32.71,32.76,32.64,32.71,72900.0,22.764,22.7988,22.7152,22.764,72900.0
2010-01-07 09:45:00,32.71,32.83,32.71,32.74,102400.0,22.764,22.8475,22.764,22.7848,102400.0
2010-01-07 09:50:00,32.74,32.8,32.71,32.72,90500.0,22.7848,22.8266,22.764,22.7709,90500.0
2010-01-07 09:55:00,32.71,32.74,32.65,32.68,96000.0,22.764,22.7848,22.7222,22.7431,96000.0
2010-01-07 10:00:00,32.67,32.72,32.66,32.71,92700.0,22.7361,22.7709,22.7292,22.764,92700.0
2010-01-07 10:05:00,32.71,32.76,32.7,32.75,139800.0,22.764,22.7988,22.757,22.7918,139800.0
2010-01-07 10:10:00,32.76,32.85,32.73,32.84,189200.0,22.7988,22.8614,22.7779,22.8544,189200.0
2010-01-07 10:15:00,32.83,32.87,32.83,32.85,126600.0,22.8475,22.8753,22.8475,22.8614,126600.0
2010-01-07 10:20:00,32.85,32.85,32.83,32.85,132100.0,22.8614,22.8614,22.8475,22.8614,132100.0
2010-01-07 10:25:00,32.85,32.87,32.83,32.83,300800.0,22.8614,22.8753,22.8475,22.8475,300800.0
2010-01-07 10:30:00,32.84,32.9,32.83,32.89,316600.0,22.8544,22.8962,22.8475,22.8892,316600.0
2010-01-07 10:35:00,32.88,32.9,32.81,32.82,78700.0,22.8823,22.8962,22.8336,22.8405,78700.0
2010-01-07 10:40:00,32.81,32.86,32.81,32.85,130000.0,22.8336,22.8683,22.8336,22.8614,130000.0
2010-01-07 10:45:00,32.84,32.95,32.83,32.95,149900.0,22.8544,22.931,22.8475,22.931,149900.0
2010-01-07 10:50:00,32.95,32.98,32.94,32.98,96100.0,22.931,22.9519,22.924,22.9519,96100.0
2010-01-07 10:55:00,32.97,33.07,32.97,33.0,255100.0,22.9449,23.0145,22.9449,22.9658,255100.0
2010-01-07 11:00:00,33.0,33.02,32.97,33.01,171300.0,22.9658,22.9797,22.9449,22.9727,171300.0
2010-01-07 11:05:00,33.01,33.04,32.97,33.04,124200.0,22.9727,22.9936,22.9449,22.9936,124200.0
2010-01-07 11:10:00,33.04,33.07,33.03,33.03,82500.0,22.9936,23.0145,22.9867,22.9867,82500.0
2010-01-07 11:15:00,33.03,33.04,32.99,33.04,132900.0,22.9867,22.9936,22.9588,22.9936,132900.0
2010-01-07 11:20:00,33.03,33.11,33.03,33.11,158700.0,22.9867,23.0423,22.9867,23.0423,158700.0
2010-01-07 11:25:00,33.1,33.11,33.03,33.03,112000.0,23.0354,23.0423,22.9867,22.9867,112000.0
2010-01-07 11:30:00,33.03,33.08,33.02,33.06,107100.0,22.9867,23.0215,22.9797,23.0075,107100.0
2010-01-07 11:35:00,33.06,33.06,33.01,33.01,50200.0,23.0075,23.0075,22.9727,22.9727,50200.0
2010-01-07 11:40:00,33.01,33.04,32.98,33.04,78200.0,22.9727,22.9936,22.9519,22.9936,78200.0
2010-01-07 11:45:00,33.05,33.09,33.0,33.09,142600.0,23.0006,23.0284,22.9658,23.0284,142600.0
2010-01-07 11:50:00,33.09,33.1,33.07,33.1,121300.0,23.0284,23.0354,23.0145,23.0354,121300.0
2010-01-07 11:55:00,33.1,33.2,33.1,33.2,169500.0,23.0354,23.105,23.0354,23.105,169500.0
2010-01-07 12:00:00,33.2,33.23,33.13,33.17,215900.0,23.105,23.1258,23.0562,23.0841,215900.0
2010-01-07 12:05:00,33.17,33.22,33.15,33.22,89300.0,23.0841,23.1189,23.0702,23.1189,89300.0
2010-01-07 12:10:00,33.22,33.26,33.21,33.22,184900.0,23.1189,23.1467,23.1119,23.1189,184900.0
2010-01-07 12:15:00,33.22,33.28,33.2,33.26,154100.0,23.1189,23.1606,23.105,23.1467,154100.0
2010-01-07 12:20:00,33.27,33.33,33.24,33.29,186200.0,23.1537,23.1954,23.1328,23.1676,186200.0
2010-01-07 12:25:00,33.28,33.28,33.24,33.25,90000.0,23.1606,23.1606,23.1328,23.1398,90000.0
2010-01-07 12:30:00,33.25,33.26,33.22,33.24,126600.0,23.1398,23.1467,23.1189,23.1328,126600.0
2010-01-07 12:35:00,33.24,33.26,33.2,33.24,165800.0,23.1328,23.1467,23.105,23.1328,165800.0
2010-01-07 12:40:00,33.24,33.24,33.18,33.23,112100.0,23.1328,23.1328,23.091,23.1258,112100.0
2010-01-07 12:45:00,33.24,33.27,33.24,33.25,51400.0,23.1328,23.1537,23.1328,23.1398,51400.0
2010-01-07 12:50:00,33.25,33.29,33.24,33.28,160100.0,23.1398,23.1676,23.1328,23.1606,160100.0
2010-01-07 12:55:00,33.29,33.29,33.26,33.27,144200.0,23.1676,23.1676,23.1467,23.1537,144200.0
2010-01-07 13:00:00,33.28,33.3,33.27,33.3,47600.0,23.1606,23.1746,23.1537,23.1746,47600.0
2010-01-07 13:05:00,33.3,33.32,33.3,33.3,55800.0,23.1746,23.1885,23.1746,23.1746,55800.0
2010-01-07 13:10:00,33.3,33.31,33.28,33.31,201900.0,23.1746,23.1815,23.1606,23.1815,201900.0
2010-01-07 13:15:00,33.3,33.33,33.3,33.31,88800.0,23.1746,23.1954,23.1746,23.1815,88800.0
2010-01-07 13:20:00,33.31,33.35,33.11,33.34,68200.0,23.1815,23.2094,23.0423,23.2024,68200.0
2010-01-07 13:25:00,33.35,33.46,33.34,33.46,265000.0,23.2094,23.2859,23.2024,23.2859,265000.0
2010-01-07 13:30:00,33.46,33.48,33.45,33.47,153600.0,23.2859,23.2998,23.2789,23.2929,153600.0
2010-01-07 13:35:00,33.47,33.65,33.46,33.59,556200.0,23.2929,23.4181,23.2859,23.3764,556200.0
2010-01-07 13:40:00,33.59,33.63,33.57,33.58,188300.0,23.3764,23.4042,23.3625,23.3694,188300.0
2010-01-07 13:45:00,33.58,33.67,33.58,33.59,146300.0,23.3694,23.4321,23.3694,23.3764,146300.0
2010-01-07 13:50:00,33.59,33.6,33.54,33.57,251400.0,23.3764,23.3833,23.3416,23.3625,251400.0
2010-01-07 13:55:00,33.57,33.61,33.57,33.58,300700.0,23.3625,23.3903,23.3625,23.3694,300700.0
2010-01-07 14:00:00,33.58,33.58,33.52,33.53,98600.0,23.3694,23.3694,23.3277,23.3346,98600.0
2010-01-07 14:05:00,33.53,33.54,33.52,33.53,48000.0,23.3346,23.3416,23.3277,23.3346,48000.0
2010-01-07 14:10:00,33.53,33.54,33.53,33.53,186500.0,23.3346,23.3416,23.3346,23.3346,186500.0
2010-01-07 14:15:00,33.53,33.58,33.53,33.56,137300.0,23.3346,23.3694,23.3346,23.3555,137300.0
2010-01-07 14:20:00,33.56,33.57,33.56,33.56,68400.0,23.3555,23.3625,23.3555,23.3555,68400.0
2010-01-07 14:25:00,33.56,33.67,33.56,33.65,460800.0,23.3555,23.4321,23.3555,23.4181,460800.0
2010-01-07 14:30:00,33.65,33.67,33.63,33.67,207000.0,23.4181,23.4321,23.4042,23.4321,207000.0
2010-01-07 14:35:00,33.67,33.76,33.67,33.75,245600.0,23.4321,23.4947,23.4321,23.4877,245600.0
2010-01-07 14:40:00,33.75,33.82,33.75,33.76,175800.0,23.4877,23.5364,23.4877,23.4947,175800.0
2010-01-07 14:45:00,33.76,33.85,33.76,33.8,196000.0,23.4947,23.5573,23.4947,23.5225,196000.0
2010-01-07 14:50:00,33.8,33.81,33.74,33.75,387400.0,23.5225,23.5295,23.4808,23.4877,387400.0
2010-01-07 14:55:00,33.76,33.8,33.75,33.79,601500.0,23.4947,23.5225,23.4877,23.5156,601500.0
2010-01-07 15:00:00,33.79,33.8,33.71,33.72,1044300.0,23.5156,23.5225,23.4599,23.4668,1044300.0
2010-01-07 15:05:00,33.72,33.76,33.72,33.76,473200.0,23.4668,23.4947,23.4668,23.4947,473200.0
2010-01-07 15:10:00,33.76,33.8,33.75,33.79,330700.0,23.4947,23.5225,23.4877,23.5156,330700.0
2010-01-07 15:15:00,33.79,33.87,33.75,33.84,240900.0,23.5156,23.5712,23.4877,23.5504,240900.0
2010-01-07 15:20:00,33.85,33.85,33.8,33.82,118800.0,23.5573,23.5573,23.5225,23.5364,118800.0
2010-01-07 15:25:00,33.83,33.83,33.79,33.8,133300.0,23.5434,23.5434,23.5156,23.5225,133300.0
2010-01-07 15:30:00,33.8,33.82,33.73,33.74,422100.0,23.5225,23.5364,23.4738,23.4808,422100.0
2010-01-07 15:35:00,33.74,33.82,33.72,33.76,844800.0,23.4808,23.5364,23.4668,23.4947,844800.0
2010-01-07 15:40:00,33.76,33.77,33.73,33.76,698100.0,23.4947,23.5016,23.4738,23.4947,698100.0
2010-01-07 15:45:00,33.76,33.82,33.76,33.81,345300.0,23.4947,23.5364,23.4947,23.5295,345300.0
2010-01-07 15:50:00,33.81,33.82,33.79,33.8,361200.0,23.5295,23.5364,23.5156,23.5225,361200.0
2010-01-07 15:55:00,33.8,33.81,33.75,33.77,803700.0,23.5225,23.5295,23.4877,23.5016,803700.0
2010-01-08 09:30:00,33.67,33.68,33.51,33.58,244400.0,23.4321,23.439,23.3207,23.3694,244400.0
2010-01-08 09:35:00,33.57,33.62,33.54,33.57,1126100.0,23.3625,23.3973,23.3416,23.3625,1126100.0
2010-01-08 09:40:00,33.58,33.61,33.54,33.6,872100.0,23.3694,23.3903,23.3416,23.3833,872100.0
2010-01-08 09:45:00,33.59,33.71,33.58,33.71,342600.0,23.3764,23.4599,23.3694,23.4599,342600.0
2010-01-08 09:50:00,33.7,33.84,33.65,33.83,384800.0,23.4529,23.5504,23.4181,23.5434,384800.0
2010-01-08 09:55:00,33.84,34.11,33.82,34.08,529900.0,23.5504,23.7383,23.5364,23.7174,529900.0
2010-01-08 10:00:00,34.09,34.29,34.03,34.27,476000.0,23.7243,23.8635,23.6826,23.8496,476000.0
2010-01-08 10:05:00,34.27,34.41,34.24,34.28,568800.0,23.8496,23.947,23.8287,23.8566,568800.0
2010-01-08 10:10:00,34.29,34.35,34.18,34.31,705200.0,23.8635,23.9053,23.787,23.8775,705200.0
2010-01-08 10:15:00,34.3,34.31,34.23,34.24,256400.0,23.8705,23.8775,23.8218,23.8287,256400.0
2010-01-08 10:20:00,34.23,34.27,34.21,34.26,379200.0,23.8218,23.8496,23.8079,23.8427,379200.0
2010-01-08 10:25:00,34.26,34.27,34.24,34.24,242100.0,23.8427,23.8496,23.8287,23.8287,242100.0
2010-01-08 10:30:00,34.24,34.26,34.23,34.24,177400.0,23.8287,23.8427,23.8218,23.8287,177400.0
2010-01-08 10:35:00,34.23,34.28,34.23,34.24,427700.0,23.8218,23.8566,23.8218,23.8287,427700.0
2010-01-08 10:40:00,34.24,34.25,34.16,34.16,192600.0,23.8287,23.8357,23.7731,23.7731,192600.0
2010-01-08 10:45:00,34.17,34.17,33.97,33.98,397900.0,23.78,23.78,23.6408,23.6478,397900.0
2010-01-08 10:50:00,33.98,34.01,33.91,33.92,453000.0,23.6478,23.6687,23.5991,23.606,453000.0
2010-01-08 10:55:00,33.92,33.95,33.89,33.93,340800.0,23.606,23.6269,23.5852,23.613,340800.0
2010-01-08 11:00:00,33.94,33.97,33.92,33.94,203800.0,23.62,23.6408,23.606,23.62,203800.0
2010-01-08 11:05:00,33.94,34.06,33.93,34.06,147700.0,23.62,23.7035,23.613,23.7035,147700.0
2010-01-08 11:10:00,34.05,34.06,33.99,34.0,434100.0,23.6965,23.7035,23.6548,23.6617,434100.0
2010-01-08 11:15:00,33.99,34.04,33.97,34.0,694700.0,23.6548,23.6895,23.6408,23.6617,694700.0
2010-01-08 11:20:00,34.0,34.1,34.0,34.1,178400.0,23.6617,23.7313,23.6617,23.7313,178400.0
2010-01-08 11:25:00,34.09,34.2,34.07,34.08,363700.0,23.7243,23.8009,23.7104,23.7174,363700.0
2010-01-08 11:30:00,34.08,34.12,34.07,34.1,278600.0,23.7174,23.7452,23.7104,23.7313,278600.0
2010-01-08 11:35:00,34.11,34.13,34.1,34.11,142500.0,23.7383,23.7522,23.7313,23.7383,142500.0
2010-01-08 11:40:00,34.11,34.23,34.1,34.22,138100.0,23.7383,23.8218,23.7313,23.8148,138100.0
2010-01-08 11:45:00,34.23,34.23,34.15,34.2,77700.0,23.8218,23.8218,23.7661,23.8009,77700.0
2010-01-08 11:50:00,34.21,34.22,34.18,34.22,189800.0,23.8079,23.8148,23.787,23.8148,189800.0
2010-01-08 11:55:00,34.21,34.25,34.21,34.25,73600.0,23.8079,23.8357,23.8079,23.8357,73600.0
2010-01-08 12:00:00,34.25,34.26,34.24,34.25,146700.0,23.8357,23.8427,23.8287,23.8357,146700.0
2010-01-08 12:05:00,34.25,34.29,34.24,34.26,349300.0,23.8357,23.8635,23.8287,23.8427,349300.0
2010-01-08 12:10:00,34.25,34.26,34.2,34.24,101600.0,23.8357,23.8427,23.8009,23.8287,101600.0
2010-01-08 12:15:00,34.24,34.24,34.2,34.21,61900.0,23.8287,23.8287,23.8009,23.8079,61900.0
2010-01-08 12:20:00,34.2,34.21,34.14,34.18,176900.0,23.8009,23.8079,23.7591,23.787,176900.0
2010-01-08 12:25:00,34.18,34.25,34.17,34.21,128800.0,23.787,23.8357,23.78,23.8079,128800.0
2010-01-08 12:30:00,34.21,34.21,34.18,34.2,95100.0,23.8079,23.8079,23.787,23.8009,95100.0
2010-01-08 12:35:00,34.2,34.23,34.17,34.19,104800.0,23.8009,23.8218,23.78,23.7939,104800.0
2010-01-08 12:40:00,34.19,34.19,34.17,34.18,69000.0,23.7939,23.7939,23.78,23.787,69000.0
2010-01-08 12:45:00,34.19,34.19,34.15,34.15,101800.0,23.7939,23.7939,23.7661,23.7661,101800.0
2010-01-08 12:50:00,34.15,34.15,34.13,34.14,58300.0,23.7661,23.7661,23.7522,23.7591,58300.0
2010-01-08 12:55:00,34.13,34.19,34.13,34.15,111000.0,23.7522,23.7939,23.7522,23.7661,111000.0
2010-01-08 13:00:00,34.16,34.16,34.14,34.14,2429700.0,23.7731,23.7731,23.7591,23.7591,2429700.0
2010-01-08 13:05:00,34.14,34.15,34.02,34.03,203600.0,23.7591,23.7661,23.6756,23.6826,203600.0
2010-01-08 13:10:00,34.02,34.06,34.02,34.05,100300.0,23.6756,23.7035,23.6756,23.6965,100300.0
2010-01-08 13:15:00,34.04,34.09,34.04,34.09,68000.0,23.6895,23.7243,23.6895,23.7243,68000.0
2010-01-08 13:20:00,34.08,34.09,34.02,34.04,62700.0,23.7174,23.7243,23.6756,23.6895,62700.0
2010-01-08 13:25:00,34.05,34.05,33.96,34.01,146300.0,23.6965,23.6965,23.6339,23.6687,146300.0
2010-01-08 13:30:00,34.01,34.04,33.95,34.01,89900.0,23.6687,23.6895,23.6269,23.6687,89900.0
2010-01-08 13:35:00,34.01,34.02,33.98,33.98,81000.0,23.6687,23.6756,23.6478,23.6478,81000.0
2010-01-08 13:40:00,33.98,34.01,33.98,33.99,66900.0,23.6478,23.6687,23.6478,23.6548,66900.0
2010-01-08 13:45:00,33.99,34.03,33.94,34.02,343300.0,23.6548,23.6826,23.62,23.6756,343300.0
2010-01-08 13:50:00,34.02,34.03,33.96,33.99,149100.0,23.6756,23.6826,23.6339,23.6548,149100.0
2010-01-08 13:55:00,33.99,34.0,33.92,33.96,307300.0,23.6548,23.6617,23.606,23.6339,307300.0
2010-01-08 14:00:00,33.93,33.95,33.88,33.95,80700.0,23.613,23.6269,23.5782,23.6269,80700.0
2010-01-08 14:05:00,33.94,33.95,33.9,33.92,130000.0,23.62,23.6269,23.5921,23.606,130000.0
2010-01-08 14:10:00,33.92,33.97,33.91,33.96,67800.0,23.606,23.6408,23.5991,23.6339,67800.0
2010-01-08 14:15:00,33.96,34.0,33.95,34.0,52000.0,23.6339,23.6617,23.6269,23.6617,52000.0
2010-01-08 14:20:00,34.0,34.0,33.94,33.95,86500.0,23.6617,23.6617,23.62,23.6269,86500.0
2010-01-08 14:25:00,33.95,33.98,33.94,33.98,59200.0,23.6269,23.6478,23.62,23.6478,59200.0
2010-01-08 14:30:00,33.97,33.98,33.95,33.95,64800.0,23.6408,23.6478,23.6269,23.6269,64800.0
2010-01-08 14:35:00,33.95,33.96,33.95,33.96,45000.0,23.6269,23.6339,23.6269,23.6339,45000.0
2010-01-08 14:40:00,33.95,33.96,33.92,33.94,65900.0,23.6269,23.6339,23.606,23.62,65900.0
2010-01-08 14:45:00,33.93,33.96,33.92,33.92,87300.0,23.613,23.6339,23.606,23.606,87300.0
2010-01-08 14:50:00,33.93,33.93,33.89,33.9,148600.0,23.613,23.613,23.5852,23.5921,148600.0
2010-01-08 14:55:00,33.9,33.93,33.82,33.9,258000.0,23.5921,23.613,23.5364,23.5921,258000.0
2010-01-08 15:00:00,33.9,33.91,33.89,33.91,87400.0,23.5921,23.5991,23.5852,23.5991,87400.0
2010-01-08 15:05:00,33.91,33.95,33.9,33.92,123000.0,23.5991,23.6269,23.5921,23.606,123000.0
2010-01-08 15:10:00,33.92,33.98,33.91,33.98,65200.0,23.606,23.6478,23.5991,23.6478,65200.0
2010-01-08 15:15:00,33.98,34.0,33.97,33.99,78100.0,23.6478,23.6617,23.6408,23.6548,78100.0
2010-01-08 15:20:00,34.0,34.02,33.96,33.96,139500.0,23.6617,23.6756,23.6339,23.6339,139500.0
2010-01-08 15:25:00,33.97,33.99,33.96,33.99,103400.0,23.6408,23.6548,23.6339,23.6548,103400.0
2010-01-08 15:30:00,33.98,34.04,33.98,34.0,170700.0,23.6478,23.6895,23.6478,23.6617,170700.0
2010-01-08 15:35:00,34.0,34.0,33.97,33.99,193600.0,23.6617,23.6617,23.6408,23.6548,193600.0
2010-01-08 15:40:00,34.0,34.02,33.97,33.97,210900.0,23.6617,23.6756,23.6408,23.6408,210900.0
2010-01-08 15:45:00,33.97,33.99,33.95,33.97,270900.0,23.6408,23.6548,23.6269,23.6408,270900.0
2010-01-08 15:50:00,33.97,33.99,33.9,33.94,515800.0,23.6408,23.6548,23.5921,23.62,515800.0
2010-01-08 15:55:00,33.94,34.03,33.94,33.98,750300.0,23.62,23.6826,23.62,23.6478,750300.0
2010-01-11 09:30:00,34.18,34.18,33.82,33.97,173200.0,23.787,23.787,23.5364,23.6408,173200.0
2010-01-11 09:35:00,33.98,34.04,33.87,33.98,61500.0,23.6478,23.6895,23.5712,23.6478,61500.0
2010-01-11 09:40:00,33.99,34.0,33.92,33.92,60400.0,23.6548,23.6617,23.606,23.606,60400.0
2010-01-11 09:45:00,33.91,33.92,33.87,33.9,54800.0,23.5991,23.606,23.5712,23.5921,54800.0
2010-01-11 09:50:00,33.9,33.9,33.82,33.83,130400.0,23.5921,23.5921,23.5364,23.5434,130400.0
2010-01-11 09:55:00,33.83,33.85,33.76,33.81,322200.0,23.5434,23.5573,23.4947,23.5295,322200.0
2010-01-11 10:00:00,33.81,33.83,33.78,33.82,207000.0,23.5295,23.5434,23.5086,23.5364,207000.0
2010-01-11 10:05:00,33.82,33.82,33.75,33.76,157600.0,23.5364,23.5364,23.4877,23.4947,157600.0
2010-01-11 10:10:00,33.75,33.77,33.74,33.75,155100.0,23.4877,23.5016,23.4808,23.4877,155100.0
2010-01-11 10:15:00,33.75,33.82,33.75,33.81,109600.0,23.4877,23.5364,23.4877,23.5295,109600.0
2010-01-11 10:20:00,33.81,33.82,33.76,33.79,62800.0,23.5295,23.5364,23.4947,23.5156,62800.0
2010-01-11 10:25:00,33.79,33.84,33.78,33.82,53000.0,23.5156,23.5504,23.5086,23.5364,53000.0
2010-01-11 10:30:00,33.83,33.83,33.76,33.78,169700.0,23.5434,23.5434,23.4947,23.5086,169700.0
2010-01-11 10:35:00,33.78,33.78,33.76,33.76,133400.0,23.5086,23.5086,23.4947,23.4947,133400.0
2010-01-11 10:40:00,33.76,33.83,33.75,33.82,140600.0,23.4947,23.5434,23.4877,23.5364,140600.0
2010-01-11 10:45:00,33.83,33.83,33.79,33.8,182100.0,23.5434,23.5434,23.5156,23.5225,182100.0
2010-01-11 10:50:00,33.8,33.81,33.78,33.78,290000.0,23.5225,23.5295,23.5086,23.5086,290000.0
2010-01-11 10:55:00,33.78,33.85,33.78,33.85,99200.0,23.5086,23.5573,23.5086,23.5573,99200.0
2010-01-11 11:00:00,33.85,33.91,33.83,33.9,206000.0,23.5573,23.5991,23.5434,23.5921,206000.0
2010-01-11 11:05:00,33.9,33.9,33.87,33.88,71600.0,23.5921,23.5921,23.5712,23.5782,71600.0
2010-01-11 11:10:00,33.89,33.92,33.87,33.91,102700.0,23.5852,23.606,23.5712,23.5991,102700.0
2010-01-11 11:15:00,33.91,33.94,33.9,33.94,39000.0,23.5991,23.62,23.5921,23.62,39000.0
2010-01-11 11:20:00,33.94,33.96,33.92,33.92,94900.0,23.62,23.6339,23.606,23.606,94900.0
2010-01-11 11:25:00,33.92,33.94,33.87,33.92,137500.0,23.606,23.62,23.5712,23.606,137500.0
2010-01-11 11:30:00,33.92,33.95,33.91,33.92,73700.0,23.606,23.6269,23.5991,23.606,73700.0
2010-01-11 11:35:00,33.93,34.02,33.92,34.02,160500.0,23.613,23.6756,23.606,23.6756,160500.0
2010-01-11 11:40:00,34.02,34.02,33.99,33.99,210200.0,23.6756,23.6756,23.6548,23.6548,210200.0
2010-01-11 11:45:00,33.99,34.01,33.98,34.0,135800.0,23.6548,23.6687,23.6478,23.6617,135800.0
2010-01-11 11:50:00,34.01,34.01,33.98,33.99,124900.0,23.6687,23.6687,23.6478,23.6548,124900.0
2010-01-11 11:55:00,33.98,34.0,33.96,33.99,72000.0,23.6478,23.6617,23.6339,23.6548,72000.0
2010-01-11 12:00:00,33.99,34.01,33.98,34.01,84000.0,23.6548,23.6687,23.6478,23.6687,84000.0
2010-01-11 12:05:00,34.01,34.04,33.99,34.0,174600.0,23.6687,23.6895,23.6548,23.6617,174600.0
2010-01-11 12:10:00,34.0,34.0,33.93,33.94,94000.0,23.6617,23.6617,23.613,23.62,94000.0
2010-01-11 12:15:00,33.93,33.93,33.86,33.86,92600.0,23.613,23.613,23.5643,23.5643,92600.0
2010-01-11 12:20:00,33.87,33.9,33.85,33.9,54200.0,23.5712,23.5921,23.5573,23.5921,54200.0
2010-01-11 12:25:00,33.9,33.92,33.86,33.89,60000.0,23.5921,23.606,23.5643,23.5852,60000.0
2010-01-11 12:30:00,33.89,33.91,33.88,33.88,53900.0,23.5852,23.5991,23.5782,23.5782,53900.0
2010-01-11 12:35:00,33.88,33.9,33.88,33.89,42200.0,23.5782,23.5921,23.5782,23.5852,42200.0
2010-01-11 12:40:00,33.9,33.91,33.86,33.86,57900.0,23.5921,23.5991,23.5643,23.5643,57900.0
2010-01-11 12:45:00,33.86,33.9,33.84,33.89,131700.0,23.5643,23.5921,23.5504,23.5852,131700.0
2010-01-11 12:50:00,33.89,33.93,33.87,33.91,72100.0,23.5852,23.613,23.5712,23.5991,72100.0
2010-01-11 12:55:00,33.92,33.92,33.87,33.88,52500.0,23.606,23.606,23.5712,23.5782,52500.0
2010-01-11 13:00:00,33.88,33.92,33.87,33.91,26700.0,23.5782,23.606,23.5712,23.5991,26700.0
2010-01-11 13:05:00,33.91,33.94,33.91,33.94,20200.0,23.5991,23.62,23.5991,23.62,20200.0
2010-01-11 13:10:00,33.94,33.99,33.93,33.98,81700.0,23.62,23.6548,23.613,23.6478,81700.0
2010-01-11 13:15:00,33.98,34.0,33.98,33.99,35300.0,23.6478,23.6617,23.6478,23.6548,35300.0
2010-01-11 13:20:00,34.0,34.01,33.97,33.97,54300.0,23.6617,23.6687,23.6408,23.6408,54300.0
2010-01-11 13:25:00,33.97,33.99,33.94,33.96,65700.0,23.6408,23.6548,23.62,23.6339,65700.0
2010-01-11 13:30:00,33.96,33.99,33.93,33.93,35700.0,23.6339,23.6548,23.613,23.613,35700.0
2010-01-11 13:35:00,33.93,33.94,33.9,33.9,64500.0,23.613,23.62,23.5921,23.5921,64500.0
2010-01-11 13:40:00,33.91,33.91,33.86,33.9,131500.0,23.5991,23.5991,23.5643,23.5921,131500.0
2010-01-11 13:45:00,33.9,33.95,33.89,33.91,76900.0,23.5921,23.6269,23.5852,23.5991,76900.0
2010-01-11 13:50:00,33.91,33.92,33.86,33.86,42300.0,23.5991,23.606,23.5643,23.5643,42300.0
2010-01-11 13:55:00,33.86,33.92,33.86,33.91,56900.0,23.5643,23.606,23.5643,23.5991,56900.0
2010-01-11 14:00:00,33.91,33.91,33.9,33.9,22000.0,23.5991,23.5991,23.5921,23.5921,22000.0
2010-01-11 14:05:00,33.91,33.92,33.88,33.92,65700.0,23.5991,23.606,23.5782,23.606,65700.0
2010-01-11 14:10:00,33.92,33.95,33.92,33.94,21700.0,23.606,23.6269,23.606,23.62,21700.0
2010-01-11 14:15:00,33.95,33.95,33.91,33.91,64700.0,23.6269,23.6269,23.5991,23.5991,64700.0
2010-01-11 14:20:00,33.91,33.94,33.9,33.93,49600.0,23.5991,23.62,23.5921,23.613,49600.0
2010-01-11 14:25:00,33.94,33.94,33.89,33.91,62700.0,23.62,23.62,23.5852,23.5991,62700.0
2010-01-11 14:30:00,33.92,33.92,33.86,33.86,50600.0,23.606,23.606,23.5643,23.5643,50600.0
2010-01-11 14:35:00,33.86,33.87,33.85,33.86,109600.0,23.5643,23.5712,23.5573,23.5643,109600.0
2010-01-11 14:40:00,33.86,33.91,33.83,33.9,345600.0,23.5643,23.5991,23.5434,23.5921,345600.0
2010-01-11 14:45:00,33.91,33.93,33.9,33.93,36500.0,23.5991,23.613,23.5921,23.613,36500.0
2010-01-11 14:50:00,33.92,33.96,33.92,33.94,70100.0,23.606,23.6339,23.606,23.62,70100.0
2010-01-11 14:55:00,33.94,33.95,33.89,33.89,67100.0,23.62,23.6269,23.5852,23.5852,67100.0
2010-01-11 15:00:00,33.89,33.89,33.85,33.89,178800.0,23.5852,23.5852,23.5573,23.5852,178800.0
2010-01-11 15:05:00,33.88,33.92,33.87,33.87,137300.0,23.5782,23.606,23.5712,23.5712,137300.0
2010-01-11 15:10:00,33.87,33.9,33.87,33.89,125700.0,23.5712,23.5921,23.5712,23.5852,125700.0
2010-01-11 15:15:00,33.89,33.91,33.89,33.9,130400.0,23.5852,23.5991,23.5852,23.5921,130400.0
2010-01-11 15:20:00,33.91,33.92,33.89,33.9,144600.0,23.5991,23.606,23.5852,23.5921,144600.0
2010-01-11 15:25:00,33.9,33.91,33.9,33.9,90600.0,23.5921,23.5991,23.5921,23.5921,90600.0
2010-01-11 15:30:00,33.9,33.91,33.87,33.88,227700.0,23.5921,23.5991,23.5712,23.5782,227700.0
2010-01-11 15:35:00,33.88,33.9,33.87,33.88,189200.0,23.5782,23.5921,23.5712,23.5782,189200.0
2010-01-11 15:40:00,33.89,33.96,33.88,33.95,241400.0,23.5852,23.6339,23.5782,23.6269,241400.0
2010-01-11 15:45:00,33.95,33.96,33.94,33.96,172300.0,23.6269,23.6339,23.62,23.6339,172300.0
2010-01-11 15:50:00,33.96,33.98,33.95,33.97,446400.0,23.6339,23.6478,23.6269,23.6408,446400.0
2010-01-11 15:55:00,33.97,33.98,33.91,33.95,532200.0,23.6408,23.6478,23.5991,23.6269,532200.0
2010-01-12 09:30:00,33.86,33.97,33.54,33.66,218600.0,23.5643,23.6408,23.3416,23.4251,218600.0
2010-01-12 09:35:00,33.66,33.74,33.59,33.59,385700.0,23.4251,23.4808,23.3764,23.3764,385700.0
2010-01-12 09:40:00,33.59,33.62,33.5,33.55,585900.0,23.3764,23.3973,23.3137,23.3485,585900.0
2010-01-12 09:45:00,33.55,33.59,33.45,33.56,201800.0,23.3485,23.3764,23.2789,23.3555,201800.0
2010-01-12 09:50:00,33.56,33.61,33.5,33.61,139900.0,23.3555,23.3903,23.3137,23.3903,139900.0
2010-01-12 09:55:00,33.61,33.62,33.55,33.56,127100.0,23.3903,23.3973,23.3485,23.3555,127100.0
2010-01-12 10:00:00,33.56,33.6,33.54,33.56,109500.0,23.3555,23.3833,23.3416,23.3555,109500.0
2010-01-12 10:05:00,33.55,33.6,33.51,33.51,59800.0,23.3485,23.3833,23.3207,23.3207,59800.0
2010-01-12 10:10:00,33.51,33.52,33.49,33.5,119700.0,23.3207,23.3277,23.3068,23.3137,119700.0
2010-01-12 10:15:00,33.5,33.54,33.49,33.52,201200.0,23.3137,23.3416,23.3068,23.3277,201200.0
2010-01-12 10:20:00,33.53,33.59,33.52,33.57,230300.0,23.3346,23.3764,23.3277,23.3625,230300.0
2010-01-12 10:25:00,33.57,33.61,33.56,33.59,88200.0,23.3625,23.3903,23.3555,23.3764,88200.0
2010-01-12 10:30:00,33.59,33.59,33.53,33.56,108400.0,23.3764,23.3764,23.3346,23.3555,108400.0
2010-01-12 10:35:00,33.56,33.57,33.46,33.48,293900.0,23.3555,23.3625,23.2859,23.2998,293900.0
2010-01-12 10:40:00,33.48,33.57,33.48,33.55,231500.0,23.2998,23.3625,23.2998,23.3485,231500.0
2010-01-12 10:45:00,33.55,33.59,33.52,33.58,139000.0,23.3485,23.3764,23.3277,23.3694,139000.0
2010-01-12 10:50:00,33.57,33.58,33.56,33.56,185700.0,23.3625,23.3694,23.3555,23.3555,185700.0
2010-01-12 10:55:00,33.56,33.57,33.56,33.56,105000.0,23.3555,23.3625,23.3555,23.3555,105000.0
2010-01-12 11:00:00,33.56,33.57,33.48,33.48,143700.0,23.3555,23.3625,23.2998,23.2998,143700.0
2010-01-12 11:05:00,33.49,33.5,33.46,33.5,45600.0,23.3068,23.3137,23.2859,23.3137,45600.0
2010-01-12 11:10:00,33.51,33.53,33.46,33.48,176300.0,23.3207,23.3346,23.2859,23.2998,176300.0
2010-01-12 11:15:00,33.48,33.53,33.48,33.52,73700.0,23.2998,23.3346,23.2998,23.3277,73700.0
2010-01-12 11:20:00,33.52,33.55,33.51,33.54,72000.0,23.3277,23.3485,23.3207,23.3416,72000.0
2010-01-12 11:25:00,33.53,33.56,33.51,33.55,90400.0,23.3346,23.3555,23.3207,23.3485,90400.0
2010-01-12 11:30:00,33.56,33.58,33.52,33.52,67400.0,23.3555,23.3694,23.3277,23.3277,67400.0
2010-01-12 11:35:00,33.52,33.53,33.49,33.51,46500.0,23.3277,23.3346,23.3068,23.3207,46500.0
2010-01-12 11:40:00,33.5,33.56,33.5,33.55,61300.0,23.3137,23.3555,23.3137,23.3485,61300.0
2010-01-12 11:45:00,33.55,33.55,33.51,33.55,81400.0,23.3485,23.3485,23.3207,23.3485,81400.0
2010-01-12 11:50:00,33.55,33.57,33.51,33.54,134900.0,23.3485,23.3625,23.3207,23.3416,134900.0
2010-01-12 11:55:00,33.54,33.54,33.5,33.5,52600.0,23.3416,23.3416,23.3137,23.3137,52600.0
2010-01-12 12:00:00,33.5,33.51,33.44,33.47,60800.0,23.3137,23.3207,23.272,23.2929,60800.0
2010-01-12 12:05:00,33.49,33.56,33.49,33.54,63900.0,23.3068,23.3555,23.3068,23.3416,63900.0
2010-01-12 12:10:00,33.53,33.55,33.53,33.55,22900.0,23.3346,23.3485,23.3346,23.3485,22900.0
2010-01-12 12:15:00,33.54,33.54,33.49,33.5,80400.0,23.3416,23.3416,23.3068,23.3137,80400.0
2010-01-12 12:20:00,33.49,33.51,33.46,33.49,80900.0,23.3068,23.3207,23.2859,23.3068,80900.0
2010-01-12 12:25:00,33.49,33.52,33.47,33.51,79200.0,23.3068,23.3277,23.2929,23.3207,79200.0
2010-01-12 12:30:00,33.5,33.55,33.48,33.51,77900.0,23.3137,23.3485,23.2998,23.3207,77900.0
2010-01-12 12:35:00,33.51,33.53,33.47,33.47,68700.0,23.3207,23.3346,23.2929,23.2929,68700.0
2010-01-12 12:40:00,33.48,33.52,33.47,33.47,78900.0,23.2998,23.3277,23.2929,23.2929,78900.0
2010-01-12 12:45:00,33.47,33.49,33.47,33.48,59300.0,23.2929,23.3068,23.2929,23.2998,59300.0
2010-01-12 12:50:00,33.47,33.48,33.43,33.48,92700.0,23.2929,23.2998,23.265,23.2998,92700.0
2010-01-12 12:55:00,33.48,33.51,33.47,33.5,53700.0,23.2998,23.3207,23.2929,23.3137,53700.0
2010-01-12 13:00:00,33.49,33.51,33.47,33.49,128100.0,23.3068,23.3207,23.2929,23.3068,128100.0
2010-01-12 13:05:00,33.48,33.49,33.45,33.45,47000.0,23.2998,23.3068,23.2789,23.2789,47000.0
2010-01-12 13:10:00,33.46,33.49,33.45,33.47,71300.0,23.2859,23.3068,23.2789,23.2929,71300.0
2010-01-12 13:15:00,33.48,33.48,33.46,33.47,55500.0,23.2998,23.2998,23.2859,23.2929,55500.0
2010-01-12 13:20:00,33.47,33.5,33.46,33.49,68500.0,23.2929,23.3137,23.2859,23.3068,68500.0
2010-01-12 13:25:00,33.49,33.51,33.47,33.48,69800.0,23.3068,23.3207,23.2929,23.2998,69800.0
2010-01-12 13:30:00,33.49,33.49,33.45,33.46,46600.0,23.3068,23.3068,23.2789,23.2859,46600.0
2010-01-12 13:35:00,33.46,33.48,33.44,33.46,140500.0,23.2859,23.2998,23.272,23.2859,140500.0
2010-01-12 13:40:00,33.46,33.48,33.45,33.46,76000.0,23.2859,23.2998,23.2789,23.2859,76000.0
2010-01-12 13:45:00,33.45,33.46,33.44,33.45,119400.0,23.2789,23.2859,23.272,23.2789,119400.0
2010-01-12 13:50:00,33.45,33.49,33.45,33.49,34700.0,23.2789,23.3068,23.2789,23.3068,34700.0
2010-01-12 13:55:00,33.48,33.49,33.47,33.49,37700.0,23.2998,23.3068,23.2929,23.3068,37700.0
2010-01-12 14:00:00,33.49,33.49,33.45,33.46,79800.0,23.3068,23.3068,23.2789,23.2859,79800.0
2010-01-12 14:05:00,33.46,33.47,33.45,33.45,195700.0,23.2859,23.2929,23.2789,23.2789,195700.0
2010-01-12 14:10:00,33.45,33.48,33.44,33.47,138100.0,23.2789,23.2998,23.272,23.2929,138100.0
2010-01-12 14:15:00,33.47,33.48,33.45,33.47,66900.0,23.2929,23.2998,23.2789,23.2929,66900.0
2010-01-12 14:20:00,33.47,33.48,33.46,33.47,35100.0,23.2929,23.2998,23.2859,23.2929,35100.0
2010-01-12 14:25:00,33.48,33.48,33.47,33.47,20500.0,23.2998,23.2998,23.2929,23.2929,20500.0
2010-01-12 14:30:00,33.48,33.48,33.47,33.47,33600.0,23.2998,23.2998,23.2929,23.2929,33600.0
2010-01-12 14:35:00,33.47,33.49,33.47,33.47,87900.0,23.2929,23.3068,23.2929,23.2929,87900.0
2010-01-12 14:40:00,33.48,33.48,33.44,33.46,189200.0,23.2998,23.2998,23.272,23.2859,189200.0
2010-01-12 14:45:00,33.46,33.47,33.44,33.45,105500.0,23.2859,23.2929,23.272,23.2789,105500.0
2010-01-12 14:50:00,33.45,33.49,33.44,33.46,155000.0,23.2789,23.3068,23.272,23.2859,155000.0
2010-01-12 14:55:00,33.45,33.48,33.44,33.47,104900.0,23.2789,23.2998,23.272,23.2929,104900.0
2010-01-12 15:00:00,33.46,33.49,33.46,33.48,84100.0,23.2859,23.3068,23.2859,23.2998,84100.0
2010-01-12 15:05:00,33.48,33.53,33.48,33.51,271600.0,23.2998,23.3346,23.2998,23.3207,271600.0
2010-01-12 15:10:00,33.51,33.52,33.5,33.5,43800.0,23.3207,23.3277,23.3137,23.3137,43800.0
2010-01-12 15:15:00,33.5,33.52,33.48,33.52,74600.0,23.3137,23.3277,23.2998,23.3277,74600.0
2010-01-12 15:20:00,33.52,33.54,33.5,33.51,1540100.0,23.3277,23.3416,23.3137,23.3207,1540100.0
2010-01-12 15:25:00,33.51,33.57,33.5,33.55,276000.0,23.3207,23.3625,23.3137,23.3485,276000.0
2010-01-12 15:30:00,33.55,33.59,33.55,33.56,151600.0,23.3485,23.3764,23.3485,23.3555,151600.0
2010-01-12 15:35:00,33.56,33.57,33.51,33.53,83100.0,23.3555,23.3625,23.3207,23.3346,83100.0
2010-01-12 15:40:00,33.52,33.53,33.48,33.49,95300.0,23.3277,23.3346,23.2998,23.3068,95300.0
2010-01-12 15:45:00,33.49,33.5,33.46,33.49,178500.0,23.3068,23.3137,23.2859,23.3068,178500.0
2010-01-12 15:50:00,33.49,33.52,33.46,33.51,250100.0,23.3068,23.3277,23.2859,23.3207,250100.0
2010-01-12 15:55:00,33.52,33.6,33.52,33.58,364500.0,23.3277,23.3833,23.3277,23.3694,364500.0
2010-01-13 09:30:00,33.37,33.49,33.22,33.42,158400.0,23.2233,23.3068,23.1189,23.2581,158400.0
2010-01-13 09:35:00,33.43,33.51,33.41,33.44,129300.0,23.265,23.3207,23.2511,23.272,129300.0
2010-01-13 09:40:00,33.44,33.47,33.41,33.46,67100.0,23.272,23.2929,23.2511,23.2859,67100.0
2010-01-13 09:45:00,33.45,33.47,33.41,33.42,102100.0,23.2789,23.2929,23.2511,23.2581,102100.0
2010-01-13 09:50:00,33.41,33.56,33.41,33.56,81100.0,23.2511,23.3555,23.2511,23.3555,81100.0
2010-01-13 09:55:00,33.55,33.58,33.54,33.58,62600.0,23.3485,23.3694,23.3416,23.3694,62600.0
2010-01-13 10:00:00,33.58,33.64,33.58,33.64,166400.0,23.3694,23.4112,23.3694,23.4112,166400.0
2010-01-13 10:05:00,33.63,33.63,33.58,33.6,103300.0,23.4042,23.4042,23.3694,23.3833,103300.0
2010-01-13 10:10:00,33.61,33.62,33.5,33.6,439800.0,23.3903,23.3973,23.3137,23.3833,439800.0
2010-01-13 10:15:00,33.6,33.64,33.47,33.47,96000.0,23.3833,23.4112,23.2929,23.2929,96000.0
2010-01-13 10:20:00,33.47,33.6,33.47,33.58,55400.0,23.2929,23.3833,23.2929,23.3694,55400.0
2010-01-13 10:25:00,33.59,33.61,33.56,33.59,80500.0,23.3764,23.3903,23.3555,23.3764,80500.0
2010-01-13 10:30:00,33.58,33.63,33.55,33.56,64900.0,23.3694,23.4042,23.3485,23.3555,64900.0
2010-01-13 10:35:00,33.55,33.66,33.52,33.6,196000.0,23.3485,23.4251,23.3277,23.3833,196000.0
2010-01-13 10:40:00,33.6,33.61,33.53,33.54,246900.0,23.3833,23.3903,23.3346,23.3416,246900.0
2010-01-13 10:45:00,33.54,33.56,33.52,33.55,108800.0,23.3416,23.3555,23.3277,23.3485,108800.0
2010-01-13 10:50:00,33.55,33.6,33.53,33.58,120700.0,23.3485,23.3833,23.3346,23.3694,120700.0
2010-01-13 10:55:00,33.59,33.62,33.56,33.62,201200.0,23.3764,23.3973,23.3555,23.3973,201200.0
2010-01-13 11:00:00,33.62,33.68,33.62,33.63,104500.0,23.3973,23.439,23.3973,23.4042,104500.0
2010-01-13 11:05:00,33.63,33.77,33.61,33.77,111300.0,23.4042,23.5016,23.3903,23.5016,111300.0
2010-01-13 11:10:00,33.77,33.97,33.76,33.92,323100.0,23.5016,23.6408,23.4947,23.606,323100.0
2010-01-13 11:15:00,33.91,34.0,33.89,33.98,297900.0,23.5991,23.6617,23.5852,23.6478,297900.0
2010-01-13 11:20:00,33.98,34.06,33.96,34.05,314900.0,23.6478,23.7035,23.6339,23.6965,314900.0
2010-01-13 11:25:00,34.05,34.1,33.97,34.01,252100.0,23.6965,23.7313,23.6408,23.6687,252100.0
2010-01-13 11:30:00,34.02,34.07,33.98,33.99,215500.0,23.6756,23.7104,23.6478,23.6548,215500.0
2010-01-13 11:35:00,33.99,34.0,33.92,33.92,192000.0,23.6548,23.6617,23.606,23.606,192000.0
2010-01-13 11:40:00,33.92,34.02,33.92,33.99,110300.0,23.606,23.6756,23.606,23.6548,110300.0
2010-01-13 11:45:00,33.99,34.0,33.92,33.97,158000.0,23.6548,23.6617,23.606,23.6408,158000.0
2010-01-13 11:50:00,33.95,33.95,33.92,33.93,55500.0,23.6269,23.6269,23.606,23.613,55500.0
2010-01-13 11:55:00,33.93,33.94,33.87,33.87,135100.0,23.613,23.62,23.5712,23.5712,135100.0
2010-01-13 12:00:00,33.87,33.94,33.85,33.89,98100.0,23.5712,23.62,23.5573,23.5852,98100.0
2010-01-13 12:05:00,33.88,33.92,33.83,33.83,49700.0,23.5782,23.606,23.5434,23.5434,49700.0
2010-01-13 12:10:00,33.83,33.88,33.83,33.85,112900.0,23.5434,23.5782,23.5434,23.5573,112900.0
2010-01-13 12:15:00,33.85,33.86,33.8,33.8,87100.0,23.5573,23.5643,23.5225,23.5225,87100.0
2010-01-13 12:20:00,33.8,33.81,33.75,33.75,55000.0,23.5225,23.5295,23.4877,23.4877,55000.0
2010-01-13 12:25:00,33.75,33.78,33.75,33.76,74800.0,23.4877,23.5086,23.4877,23.4947,74800.0
2010-01-13 12:30:00,33.76,33.77,33.76,33.76,26200.0,23.4947,23.5016,23.4947,23.4947,26200.0
2010-01-13 12:35:00,33.76,33.84,33.76,33.84,100400.0,23.4947,23.5504,23.4947,23.5504,100400.0
2010-01-13 12:40:00,33.83,33.92,33.83,33.91,118100.0,23.5434,23.606,23.5434,23.5991,118100.0
2010-01-13 12:45:00,33.91,33.96,33.9,33.9,79500.0,23.5991,23.6339,23.5921,23.5921,79500.0
2010-01-13 12:50:00,33.9,33.95,33.87,33.88,129100.0,23.5921,23.6269,23.5712,23.5782,129100.0
2010-01-13 12:55:00,33.87,33.88,33.82,33.82,27600.0,23.5712,23.5782,23.5364,23.5364,27600.0
2010-01-13 13:00:00,33.83,33.86,33.82,33.86,67300.0,23.5434,23.5643,23.5364,23.5643,67300.0
2010-01-13 13:05:00,33.86,33.86,33.84,33.85,72600.0,23.5643,23.5643,23.5504,23.5573,72600.0
2010-01-13 13:10:00,33.85,33.86,33.83,33.86,37100.0,23.5573,23.5643,23.5434,23.5643,37100.0
2010-01-13 13:15:00,33.86,33.88,33.85,33.86,36000.0,23.5643,23.5782,23.5573,23.5643,36000.0
2010-01-13 13:20:00,33.86,33.9,33.86,33.9,32800.0,23.5643,23.5921,23.5643,23.5921,32800.0
2010-01-13 13:25:00,33.89,33.9,33.87,33.87,80500.0,23.5852,23.5921,23.5712,23.5712,80500.0
2010-01-13 13:30:00,33.87,33.88,33.86,33.88,372100.0,23.5712,23.5782,23.5643,23.5782,372100.0
2010-01-13 13:35:00,33.88,33.94,33.87,33.94,79000.0,23.5782,23.62,23.5712,23.62,79000.0
2010-01-13 13:40:00,33.94,34.0,33.91,33.99,133100.0,23.62,23.6617,23.5991,23.6548,133100.0
2010-01-13 13:45:00,33.99,33.99,33.96,33.97,45600.0,23.6548,23.6548,23.6339,23.6408,45600.0
2010-01-13 13:50:00,33.96,34.03,33.95,34.03,167900.0,23.6339,23.6826,23.6269,23.6826,167900.0
2010-01-13 13:55:00,34.03,34.09,33.99,34.03,276900.0,23.6826,23.7243,23.6548,23.6826,276900.0
2010-01-13 14:00:00,34.03,34.07,33.98,33.98,103500.0,23.6826,23.7104,23.6478,23.6478,103500.0
2010-01-13 14:05:00,33.99,33.99,33.94,33.94,277500.0,23.6548,23.6548,23.62,23.62,277500.0
2010-01-13 14:10:00,33.94,33.95,33.9,33.9,64200.0,23.62,23.6269,23.5921,23.5921,64200.0
2010-01-13 14:15:00,33.89,33.9,33.87,33.88,66700.0,23.5852,23.5921,23.5712,23.5782,66700.0
2010-01-13 14:20:00,33.88,33.88,33.84,33.85,71900.0,23.5782,23.5782,23.5504,23.5573,71900.0
2010-01-13 14:25:00,33.85,33.88,33.85,33.88,55200.0,23.5573,23.5782,23.5573,23.5782,55200.0
2010-01-13 14:30:00,33.88,33.93,33.87,33.91,102200.0,23.5782,23.613,23.5712,23.5991,102200.0
2010-01-13 14:35:00,33.92,33.92,33.91,33.91,27700.0,23.606,23.606,23.5991,23.5991,27700.0
2010-01-13 14:40:00,33.91,33.95,33.91,33.95,91200.0,23.5991,23.6269,23.5991,23.6269,91200.0
2010-01-13 14:45:00,33.95,34.01,33.94,33.95,141200.0,23.6269,23.6687,23.62,23.6269,141200.0
2010-01-13 14:50:00,33.95,33.98,33.94,33.97,108600.0,23.6269,23.6478,23.62,23.6408,108600.0
2010-01-13 14:55:00,33.97,34.0,33.97,33.99,97800.0,23.6408,23.6617,23.6408,23.6548,97800.0
2010-01-13 15:00:00,33.99,33.99,33.95,33.96,108800.0,23.6548,23.6548,23.6269,23.6339,108800.0
2010-01-13 15:05:00,33.96,33.99,33.95,33.98,50100.0,23.6339,23.6548,23.6269,23.6478,50100.0
2010-01-13 15:10:00,33.99,33.99,33.93,33.95,87000.0,23.6548,23.6548,23.613,23.6269,87000.0
2010-01-13 15:15:00,33.95,33.99,33.94,33.98,94200.0,23.6269,23.6548,23.62,23.6478,94200.0
2010-01-13 15:20:00,33.98,33.98,33.95,33.96,47200.0,23.6478,23.6478,23.6269,23.6339,47200.0
2010-01-13 15:25:00,33.96,34.01,33.95,34.01,400200.0,23.6339,23.6687,23.6269,23.6687,400200.0
2010-01-13 15:30:00,34.0,34.08,33.99,34.05,262400.0,23.6617,23.7174,23.6548,23.6965,262400.0
2010-01-13 15:35:00,34.06,34.06,33.99,34.0,208400.0,23.7035,23.7035,23.6548,23.6617,208400.0
2010-01-13 15:40:00,34.0,34.02,33.99,34.02,190900.0,23.6617,23.6756,23.6548,23.6756,190900.0
2010-01-13 15:45:00,34.01,34.02,34.01,34.01,111800.0,23.6687,23.6756,23.6687,23.6687,111800.0
2010-01-13 15:50:00,34.01,34.02,33.99,33.99,201000.0,23.6687,23.6756,23.6548,23.6548,201000.0
2010-01-13 15:55:00,33.99,34.0,33.94,33.98,330500.0,23.6548,23.6617,23.62,23.6478,330500.0
2010-01-14 09:30:00,33.79,33.92,33.64,33.88,255300.0,23.5156,23.606,23.4112,23.5782,255300.0
2010-01-14 09:35:00,33.88,33.95,33.83,33.85,102200.0,23.5782,23.6269,23.5434,23.5573,102200.0
2010-01-14 09:40:00,33.84,33.9,33.78,33.86,125400.0,23.5504,23.5921,23.5086,23.5643,125400.0
2010-01-14 09:45:00,33.85,33.88,33.79,33.88,367800.0,23.5573,23.5782,23.5156,23.5782,367800.0
2010-01-14 09:50:00,33.89,33.9,33.84,33.86,250500.0,23.5852,23.5921,23.5504,23.5643,250500.0
2010-01-14 09:55:00,33.86,33.88,33.85,33.86,51800.0,23.5643,23.5782,23.5573,23.5643,51800.0
2010-01-14 10:00:00,33.86,33.95,33.85,33.9,149100.0,23.5643,23.6269,23.5573,23.5921,149100.0
2010-01-14 10:05:00,33.9,33.99,33.89,33.96,96900.0,23.5921,23.6548,23.5852,23.6339,96900.0
2010-01-14 10:10:00,33.96,34.04,33.96,34.02,70000.0,23.6339,23.6895,23.6339,23.6756,70000.0
2010-01-14 10:15:00,34.02,34.03,33.99,34.01,261200.0,23.6756,23.6826,23.6548,23.6687,261200.0
2010-01-14 10:20:00,34.02,34.02,34.0,34.0,219100.0,23.6756,23.6756,23.6617,23.6617,219100.0
2010-01-14 10:25:00,34.0,34.01,33.99,34.0,76300.0,23.6617,23.6687,23.6548,23.6617,76300.0
2010-01-14 10:30:00,34.0,34.05,33.99,34.0,321600.0,23.6617,23.6965,23.6548,23.6617,321600.0
2010-01-14 10:35:00,34.01,34.05,34.0,34.03,59700.0,23.6687,23.6965,23.6617,23.6826,59700.0
2010-01-14 10:40:00,34.02,34.03,33.99,34.01,72000.0,23.6756,23.6826,23.6548,23.6687,72000.0
2010-01-14 10:45:00,34.0,34.01,33.95,33.95,216000.0,23.6617,23.6687,23.6269,23.6269,216000.0
2010-01-14 10:50:00,33.95,33.96,33.89,33.9,63500.0,23.6269,23.6339,23.5852,23.5921,63500.0
2010-01-14 10:55:00,33.91,33.95,33.88,33.94,120400.0,23.5991,23.6269,23.5782,23.62,120400.0
2010-01-14 11:00:00,33.95,33.95,33.88,33.9,192500.0,23.6269,23.6269,23.5782,23.5921,192500.0
2010-01-14 11:05:00,33.9,33.92,33.88,33.9,152100.0,23.5921,23.606,23.5782,23.5921,152100.0
2010-01-14 11:10:00,33.9,33.92,33.89,33.92,104600.0,23.5921,23.606,23.5852,23.606,104600.0
2010-01-14 11:15:00,33.92,33.92,33.89,33.91,175200.0,23.606,23.606,23.5852,23.5991,175200.0
2010-01-14 11:20:00,33.9,33.91,33.89,33.9,129300.0,23.5921,23.5991,23.5852,23.5921,129300.0
2010-01-14 11:25:00,33.9,33.91,33.9,33.9,16700.0,23.5921,23.5991,23.5921,23.5921,16700.0
2010-01-14 11:30:00,33.91,33.93,33.9,33.92,56900.0,23.5991,23.613,23.5921,23.606,56900.0
2010-01-14 11:35:00,33.92,33.95,33.9,33.9,109400.0,23.606,23.6269,23.5921,23.5921,109400.0
2010-01-14 11:40:00,33.91,33.91,33.89,33.9,21100.0,23.5991,23.5991,23.5852,23.5921,21100.0
2010-01-14 11:45:00,33.9,33.91,33.84,33.84,22100.0,23.5921,23.5991,23.5504,23.5504,22100.0
2010-01-14 11:50:00,33.84,33.87,33.84,33.86,79400.0,23.5504,23.5712,23.5504,23.5643,79400.0
2010-01-14 11:55:00,33.87,33.9,33.86,33.89,89400.0,23.5712,23.5921,23.5643,23.5852,89400.0
2010-01-14 12:00:00,33.89,33.9,33.87,33.88,57300.0,23.5852,23.5921,23.5712,23.5782,57300.0
2010-01-14 12:05:00,33.89,33.9,33.85,33.86,35700.0,23.5852,23.5921,23.5573,23.5643,35700.0
2010-01-14 12:10:00,33.87,33.88,33.82,33.88,41900.0,23.5712,23.5782,23.5364,23.5782,41900.0
2010-01-14 12:15:00,33.88,33.89,33.85,33.85,183600.0,23.5782,23.5852,23.5573,23.5573,183600.0
2010-01-14 12:20:00,33.85,33.88,33.85,33.88,106400.0,23.5573,23.5782,23.5573,23.5782,106400.0
2010-01-14 12:25:00,33.88,33.88,33.86,33.88,64800.0,23.5782,23.5782,23.5643,23.5782,64800.0
2010-01-14 12:30:00,33.88,33.91,33.85,33.87,152400.0,23.5782,23.5991,23.5573,23.5712,152400.0
2010-01-14 12:35:00,33.87,33.9,33.85,33.9,109200.0,23.5712,23.5921,23.5573,23.5921,109200.0
2010-01-14 12:40:00,33.91,33.91,33.89,33.91,47200.0,23.5991,23.5991,23.5852,23.5991,47200.0
2010-01-14 12:45:00,33.91,33.92,33.89,33.9,72900.0,23.5991,23.606,23.5852,23.5921,72900.0
2010-01-14 12:50:00,33.9,33.92,33.89,33.91,34400.0,23.5921,23.606,23.5852,23.5991,34400.0
2010-01-14 12:55:00,33.9,33.92,33.88,33.92,166600.0,23.5921,23.606,23.5782,23.606,166600.0
2010-01-14 13:00:00,33.92,33.93,33.88,33.89,41100.0,23.606,23.613,23.5782,23.5852,41100.0
2010-01-14 13:05:00,33.88,33.93,33.88,33.92,48600.0,23.5782,23.613,23.5782,23.606,48600.0
2010-01-14 13:10:00,33.91,33.94,33.9,33.9,167000.0,23.5991,23.62,23.5921,23.5921,167000.0
2010-01-14 13:15:00,33.9,33.92,33.9,33.92,63600.0,23.5921,23.606,23.5921,23.606,63600.0
2010-01-14 13:20:00,33.92,33.96,33.92,33.93,48300.0,23.606,23.6339,23.606,23.613,48300.0
2010-01-14 13:25:00,33.93,33.95,33.9,33.95,41700.0,23.613,23.6269,23.5921,23.6269,41700.0
2010-01-14 13:30:00,33.95,33.95,33.94,33.94,37200.0,23.6269,23.6269,23.62,23.62,37200.0
2010-01-14 13:35:00,33.94,33.95,33.89,33.9,99800.0,23.62,23.6269,23.5852,23.5921,99800.0
2010-01-14 13:40:00,33.9,33.91,33.87,33.9,116200.0,23.5921,23.5991,23.5712,23.5921,116200.0
2010-01-14 13:45:00,33.9,33.93,33.89,33.91,171300.0,23.5921,23.613,23.5852,23.5991,171300.0
2010-01-14 13:50:00,33.92,33.92,33.89,33.9,72700.0,23.606,23.606,23.5852,23.5921,72700.0
2010-01-14 13:55:00,33.9,33.92,33.88,33.89,121800.0,23.5921,23.606,23.5782,23.5852,121800.0
2010-01-14 14:00:00,33.9,33.93,33.89,33.93,54300.0,23.5921,23.613,23.5852,23.613,54300.0
2010-01-14 14:05:00,33.93,33.93,33.9,33.9,50700.0,23.613,23.613,23.5921,23.5921,50700.0
2010-01-14 14:10:00,33.9,33.93,33.9,33.93,85700.0,23.5921,23.613,23.5921,23.613,85700.0
2010-01-14 14:15:00,33.93,33.99,33.93,33.98,112800.0,23.613,23.6548,23.613,23.6478,112800.0
2010-01-14 14:20:00,33.98,33.99,33.94,33.95,67100.0,23.6478,23.6548,23.62,23.6269,67100.0
2010-01-14 14:25:00,33.94,33.98,33.94,33.95,49700.0,23.62,23.6478,23.62,23.6269,49700.0
2010-01-14 14:30:00,33.95,33.96,33.91,33.92,53100.0,23.6269,23.6339,23.5991,23.606,53100.0
2010-01-14 14:35:00,33.91,33.94,33.9,33.94,35100.0,23.5991,23.62,23.5921,23.62,35100.0
2010-01-14 14:40:00,33.93,33.96,33.93,33.96,45300.0,23.613,23.6339,23.613,23.6339,45300.0
2010-01-14 14:45:00,33.96,33.96,33.94,33.95,37200.0,23.6339,23.6339,23.62,23.6269,37200.0
2010-01-14 14:50:00,33.94,33.96,33.94,33.94,58900.0,23.62,23.6339,23.62,23.62,58900.0
2010-01-14 14:55:00,33.95,33.98,33.94,33.96,63700.0,23.6269,23.6478,23.62,23.6339,63700.0
2010-01-14 15:00:00,33.96,33.99,33.94,33.96,88400.0,23.6339,23.6548,23.62,23.6339,88400.0
2010-01-14 15:05:00,33.98,33.98,33.93,33.95,114800.0,23.6478,23.6478,23.613,23.6269,114800.0
2010-01-14 15:10:00,33.94,33.95,33.92,33.95,171700.0,23.62,23.6269,23.606,23.6269,171700.0
2010-01-14 15:15:00,33.95,33.95,33.93,33.93,141900.0,23.6269,23.6269,23.613,23.613,141900.0
2010-01-14 15:20:00,33.94,33.95,33.9,33.91,99100.0,23.62,23.6269,23.5921,23.5991,99100.0
2010-01-14 15:25:00,33.91,33.92,33.89,33.9,121100.0,23.5991,23.606,23.5852,23.5921,121100.0
2010-01-14 15:30:00,33.89,33.9,33.88,33.9,133100.0,23.5852,23.5921,23.5782,23.5921,133100.0
2010-01-14 15:35:00,33.9,33.91,33.89,33.9,312700.0,23.5921,23.5991,23.5852,23.5921,312700.0
2010-01-14 15:40:00,33.9,33.92,33.89,33.91,195700.0,23.5921,23.606,23.5852,23.5991,195700.0
2010-01-14 15:45:00,33.91,33.97,33.91,33.97,231900.0,23.5991,23.6408,23.5991,23.6408,231900.0
2010-01-14 15:50:00,33.97,34.0,33.91,33.96,321800.0,23.6408,23.6617,23.5991,23.6339,321800.0
2010-01-14 15:55:00,33.95,33.98,33.93,33.93,428600.0,23.6269,23.6478,23.613,23.613,428600.0
2010-01-15 09:30:00,33.95,34.14,33.62,33.96,1689900.0,23.6269,23.7591,23.3973,23.6339,1689900.0
2010-01-15 09:35:00,33.96,34.07,33.94,33.99,240000.0,23.6339,23.7104,23.62,23.6548,240000.0
2010-01-15 09:40:00,33.98,33.99,33.88,33.9,552700.0,23.6478,23.6548,23.5782,23.5921,552700.0
2010-01-15 09:45:00,33.9,33.9,33.83,33.86,235400.0,23.5921,23.5921,23.5434,23.5643,235400.0
2010-01-15 09:50:00,33.86,33.93,33.84,33.9,561400.0,23.5643,23.613,23.5504,23.5921,561400.0
2010-01-15 09:55:00,33.9,33.93,33.86,33.89,1335200.0,23.5921,23.613,23.5643,23.5852,1335200.0
2010-01-15 10:00:00,33.88,33.91,33.85,33.91,558500.0,23.5782,23.5991,23.5573,23.5991,558500.0
2010-01-15 10:05:00,33.9,33.91,33.87,33.89,186900.0,23.5921,23.5991,23.5712,23.5852,186900.0
2010-01-15 10:10:00,33.88,33.91,33.85,33.89,164000.0,23.5782,23.5991,23.5573,23.5852,164000.0
2010-01-15 10:15:00,33.88,33.88,33.74,33.87,276600.0,23.5782,23.5782,23.4808,23.5712,276600.0
2010-01-15 10:20:00,33.87,33.91,33.84,33.9,93600.0,23.5712,23.5991,23.5504,23.5921,93600.0
2010-01-15 10:25:00,33.9,33.97,33.89,33.9,282400.0,23.5921,23.6408,23.5852,23.5921,282400.0
2010-01-15 10:30:00,33.9,34.03,33.9,33.98,254400.0,23.5921,23.6826,23.5921,23.6478,254400.0
2010-01-15 10:35:00,33.98,34.0,33.92,33.93,72600.0,23.6478,23.6617,23.606,23.613,72600.0
2010-01-15 10:40:00,33.93,33.93,33.85,33.87,123100.0,23.613,23.613,23.5573,23.5712,123100.0
2010-01-15 10:45:00,33.87,33.91,33.85,33.9,119600.0,23.5712,23.5991,23.5573,23.5921,119600.0
2010-01-15 10:50:00,33.89,33.92,33.84,33.85,106700.0,23.5852,23.606,23.5504,23.5573,106700.0
2010-01-15 10:55:00,33.85,33.89,33.84,33.89,51100.0,23.5573,23.5852,23.5504,23.5852,51100.0
2010-01-15 11:00:00,33.89,33.89,33.84,33.85,27600.0,23.5852,23.5852,23.5504,23.5573,27600.0
2010-01-15 11:05:00,33.85,33.88,33.85,33.87,267100.0,23.5573,23.5782,23.5573,23.5712,267100.0
2010-01-15 11:10:00,33.87,33.92,33.87,33.88,121700.0,23.5712,23.606,23.5712,23.5782,121700.0
2010-01-15 11:15:00,33.88,33.91,33.88,33.9,43100.0,23.5782,23.5991,23.5782,23.5921,43100.0
2010-01-15 11:20:00,33.9,33.9,33.81,33.83,58700.0,23.5921,23.5921,23.5295,23.5434,58700.0
2010-01-15 11:25:00,33.83,33.88,33.82,33.85,71800.0,23.5434,23.5782,23.5364,23.5573,71800.0
2010-01-15 11:30:00,33.85,33.88,33.84,33.86,75100.0,23.5573,23.5782,23.5504,23.5643,75100.0
2010-01-15 11:35:00,33.86,33.9,33.84,33.89,76500.0,23.5643,23.5921,23.5504,23.5852,76500.0
2010-01-15 11:40:00,33.89,33.96,33.85,33.85,109600.0,23.5852,23.6339,23.5573,23.5573,109600.0
2010-01-15 11:45:00,33.85,33.86,33.85,33.85,23100.0,23.5573,23.5643,23.5573,23.5573,23100.0
2010-01-15 11:50:00,33.86,33.88,33.85,33.85,67200.0,23.5643,23.5782,23.5573,23.5573,67200.0
2010-01-15 11:55:00,33.86,33.88,33.85,33.85,129900.0,23.5643,23.5782,23.5573,23.5573,129900.0
2010-01-15 12:00:00,33.85,33.87,33.84,33.85,84300.0,23.5573,23.5712,23.5504,23.5573,84300.0
2010-01-15 12:05:00,33.85,33.88,33.85,33.85,55700.0,23.5573,23.5782,23.5573,23.5573,55700.0
2010-01-15 12:10:00,33.85,33.86,33.84,33.86,32400.0,23.5573,23.5643,23.5504,23.5643,32400.0
2010-01-15 12:15:00,33.85,33.88,33.84,33.87,83900.0,23.5573,23.5782,23.5504,23.5712,83900.0
2010-01-15 12:20:00,33.87,33.87,33.83,33.85,25800.0,23.5712,23.5712,23.5434,23.5573,25800.0
2010-01-15 12:25:00,33.85,33.86,33.84,33.85,43600.0,23.5573,23.5643,23.5504,23.5573,43600.0
2010-01-15 12:30:00,33.85,33.87,33.85,33.85,151500.0,23.5573,23.5712,23.5573,23.5573,151500.0
2010-01-15 12:35:00,33.86,33.87,33.85,33.86,82500.0,23.5643,23.5712,23.5573,23.5643,82500.0
2010-01-15 12:40:00,33.85,33.87,33.85,33.85,85300.0,23.5573,23.5712,23.5573,23.5573,85300.0
2010-01-15 12:45:00,33.85,33.92,33.85,33.89,86100.0,23.5573,23.606,23.5573,23.5852,86100.0
2010-01-15 12:50:00,33.89,33.9,33.85,33.85,42000.0,23.5852,23.5921,23.5573,23.5573,42000.0
2010-01-15 12:55:00,33.85,33.86,33.85,33.85,71700.0,23.5573,23.5643,23.5573,23.5573,71700.0
2010-01-15 13:00:00,33.85,33.87,33.85,33.85,129200.0,23.5573,23.5712,23.5573,23.5573,129200.0
2010-01-15 13:05:00,33.85,33.86,33.85,33.85,34600.0,23.5573,23.5643,23.5573,23.5573,34600.0
2010-01-15 13:10:00,33.85,33.86,33.85,33.85,61000.0,23.5573,23.5643,23.5573,23.5573,61000.0
2010-01-15 13:15:00,33.85,33.86,33.85,33.85,32900.0,23.5573,23.5643,23.5573,23.5573,32900.0
2010-01-15 13:20:00,33.85,33.86,33.85,33.85,39300.0,23.5573,23.5643,23.5573,23.5573,39300.0
2010-01-15 13:25:00,33.85,33.86,33.85,33.85,54100.0,23.5573,23.5643,23.5573,23.5573,54100.0
2010-01-15 13:30:00,33.85,33.86,33.85,33.85,32900.0,23.5573,23.5643,23.5573,23.5573,32900.0
2010-01-15 13:35:00,33.85,33.86,33.85,33.85,27400.0,23.5573,23.5643,23.5573,23.5573,27400.0
2010-01-15 13:40:00,33.85,33.87,33.85,33.87,212200.0,23.5573,23.5712,23.5573,23.5712,212200.0
2010-01-15 13:45:00,33.86,33.87,33.85,33.85,50900.0,23.5643,23.5712,23.5573,23.5573,50900.0
2010-01-15 13:50:00,33.85,33.86,33.79,33.84,167900.0,23.5573,23.5643,23.5156,23.5504,167900.0
2010-01-15 13:55:00,33.83,33.86,33.82,33.85,65200.0,23.5434,23.5643,23.5364,23.5573,65200.0
2010-01-15 14:00:00,33.85,33.86,33.82,33.85,75400.0,23.5573,23.5643,23.5364,23.5573,75400.0
2010-01-15 14:05:00,33.85,33.86,33.84,33.85,187000.0,23.5573,23.5643,23.5504,23.5573,187000.0
2010-01-15 14:10:00,33.85,33.86,33.85,33.85,29200.0,23.5573,23.5643,23.5573,23.5573,29200.0
2010-01-15 14:15:00,33.85,33.86,33.84,33.84,40700.0,23.5573,23.5643,23.5504,23.5504,40700.0
2010-01-15 14:20:00,33.84,33.86,33.84,33.84,197400.0,23.5504,23.5643,23.5504,23.5504,197400.0
2010-01-15 14:25:00,33.84,33.86,33.82,33.84,77100.0,23.5504,23.5643,23.5364,23.5504,77100.0
2010-01-15 14:30:00,33.84,33.88,33.84,33.87,64700.0,23.5504,23.5782,23.5504,23.5712,64700.0
2010-01-15 14:35:00,33.87,33.89,33.85,33.87,85500.0,23.5712,23.5852,23.5573,23.5712,85500.0
2010-01-15 14:40:00,33.88,33.89,33.85,33.88,51400.0,23.5782,23.5852,23.5573,23.5782,51400.0
2010-01-15 14:45:00,33.88,33.88,33.85,33.87,101900.0,23.5782,23.5782,23.5573,23.5712,101900.0
2010-01-15 14:50:00,33.87,33.9,33.85,33.87,135400.0,23.5712,23.5921,23.5573,23.5712,135400.0
2010-01-15 14:55:00,33.87,33.88,33.84,33.84,76600.0,23.5712,23.5782,23.5504,23.5504,76600.0
2010-01-15 15:00:00,33.85,33.9,33.84,33.89,78100.0,23.5573,23.5921,23.5504,23.5852,78100.0
2010-01-15 15:05:00,33.88,33.9,33.87,33.89,250200.0,23.5782,23.5921,23.5712,23.5852,250200.0
2010-01-15 15:10:00,33.9,33.94,33.89,33.92,243700.0,23.5921,23.62,23.5852,23.606,243700.0
2010-01-15 15:15:00,33.93,34.0,33.92,33.99,139600.0,23.613,23.6617,23.606,23.6548,139600.0
2010-01-15 15:20:00,34.0,34.01,33.91,33.99,272700.0,23.6617,23.6687,23.5991,23.6548,272700.0
2010-01-15 15:25:00,34.0,34.01,33.96,33.97,160600.0,23.6617,23.6687,23.6339,23.6408,160600.0
2010-01-15 15:30:00,33.98,34.0,33.97,33.97,203200.0,23.6478,23.6617,23.6408,23.6408,203200.0
2010-01-15 15:35:00,33.97,33.98,33.91,33.92,166200.0,23.6408,23.6478,23.5991,23.606,166200.0
2010-01-15 15:40:00,33.91,33.93,33.87,33.89,272800.0,23.5991,23.613,23.5712,23.5852,272800.0
2010-01-15 15:45:00,33.89,33.9,33.83,33.86,257000.0,23.5852,23.5921,23.5434,23.5643,257000.0
2010-01-15 15:50:00,33.86,33.9,33.83,33.86,363500.0,23.5643,23.5921,23.5434,23.5643,363500.0
2010-01-15 15:55:00,33.86,33.92,33.84,33.88,380000.0,23.5643,23.606,23.5504,23.5782,380000.0
2010-01-19 09:30:00,33.83,33.9,33.73,33.74,210200.0,23.5434,23.5921,23.4738,23.4808,210200.0
2010-01-19 09:35:00,33.75,33.85,33.74,33.8,132000.0,23.4877,23.5573,23.4808,23.5225,132000.0
2010-01-19 09:40:00,33.8,33.84,33.76,33.79,715700.0,23.5225,23.5504,23.4947,23.5156,715700.0
2010-01-19 09:45:00,33.79,33.82,33.73,33.74,274000.0,23.5156,23.5364,23.4738,23.4808,274000.0
2010-01-19 09:50:00,33.74,33.74,33.69,33.74,81800.0,23.4808,23.4808,23.446,23.4808,81800.0
2010-01-19 09:55:00,33.73,33.74,33.7,33.71,125300.0,23.4738,23.4808,23.4529,23.4599,125300.0
2010-01-19 10:00:00,33.72,33.73,33.69,33.71,211200.0,23.4668,23.4738,23.446,23.4599,211200.0
2010-01-19 10:05:00,33.71,33.76,33.69,33.75,95100.0,23.4599,23.4947,23.446,23.4877,95100.0
2010-01-19 10:10:00,33.75,33.8,33.74,33.8,117800.0,23.4877,23.5225,23.4808,23.5225,117800.0
2010-01-19 10:15:00,33.8,33.85,33.8,33.85,148900.0,23.5225,23.5573,23.5225,23.5573,148900.0
2010-01-19 10:20:00,33.84,33.91,33.81,33.9,230500.0,23.5504,23.5991,23.5295,23.5921,230500.0
2010-01-19 10:25:00,33.9,33.9,33.8,33.81,177200.0,23.5921,23.5921,23.5225,23.5295,177200.0
2010-01-19 10:30:00,33.81,33.86,33.81,33.84,42500.0,23.5295,23.5643,23.5295,23.5504,42500.0
2010-01-19 10:35:00,33.85,33.92,33.84,33.89,43300.0,23.5573,23.606,23.5504,23.5852,43300.0
2010-01-19 10:40:00,33.89,33.99,33.89,33.97,65200.0,23.5852,23.6548,23.5852,23.6408,65200.0
2010-01-19 10:45:00,33.97,34.0,33.93,33.96,40000.0,23.6408,23.6617,23.613,23.6339,40000.0
2010-01-19 10:50:00,33.96,34.06,33.96,34.05,113600.0,23.6339,23.7035,23.6339,23.6965,113600.0
2010-01-19 10:55:00,34.05,34.06,34.02,34.02,39200.0,23.6965,23.7035,23.6756,23.6756,39200.0
2010-01-19 11:00:00,34.02,34.02,34.0,34.01,65300.0,23.6756,23.6756,23.6617,23.6687,65300.0
2010-01-19 11:05:00,34.01,34.02,33.99,34.0,62200.0,23.6687,23.6756,23.6548,23.6617,62200.0
2010-01-19 11:10:00,34.0,34.0,33.96,33.97,44900.0,23.6617,23.6617,23.6339,23.6408,44900.0
2010-01-19 11:15:00,33.97,33.97,33.9,33.9,139200.0,23.6408,23.6408,23.5921,23.5921,139200.0
2010-01-19 11:20:00,33.91,33.94,33.88,33.89,141100.0,23.5991,23.62,23.5782,23.5852,141100.0
2010-01-19 11:25:00,33.89,33.94,33.88,33.93,117200.0,23.5852,23.62,23.5782,23.613,117200.0
2010-01-19 11:30:00,33.93,33.97,33.92,33.97,37900.0,23.613,23.6408,23.606,23.6408,37900.0
2010-01-19 11:35:00,33.97,33.99,33.93,33.93,68300.0,23.6408,23.6548,23.613,23.613,68300.0
2010-01-19 11:40:00,33.94,33.94,33.9,33.93,91200.0,23.62,23.62,23.5921,23.613,91200.0
2010-01-19 11:45:00,33.93,33.95,33.92,33.93,57600.0,23.613,23.6269,23.606,23.613,57600.0
2010-01-19 11:50:00,33.93,33.97,33.93,33.96,59000.0,23.613,23.6408,23.613,23.6339,59000.0
2010-01-19 11:55:00,33.96,34.0,33.96,34.0,72200.0,23.6339,23.6617,23.6339,23.6617,72200.0
2010-01-19 12:00:00,33.99,34.02,33.99,34.01,101000.0,23.6548,23.6756,23.6548,23.6687,101000.0
2010-01-19 12:05:00,34.0,34.02,33.98,33.99,69000.0,23.6617,23.6756,23.6478,23.6548,69000.0
2010-01-19 12:10:00,34.0,34.02,33.99,34.02,92700.0,23.6617,23.6756,23.6548,23.6756,92700.0
2010-01-19 12:15:00,34.02,34.02,33.97,33.97,31200.0,23.6756,23.6756,23.6408,23.6408,31200.0
2010-01-19 12:20:00,33.98,34.02,33.98,34.01,46200.0,23.6478,23.6756,23.6478,23.6687,46200.0
2010-01-19 12:25:00,34.02,34.02,33.98,33.99,32500.0,23.6756,23.6756,23.6478,23.6548,32500.0
2010-01-19 12:30:00,33.99,34.0,33.97,34.0,75100.0,23.6548,23.6617,23.6408,23.6617,75100.0
2010-01-19 12:35:00,34.0,34.01,33.98,33.99,32900.0,23.6617,23.6687,23.6478,23.6548,32900.0
2010-01-19 12:40:00,33.98,33.99,33.98,33.98,12800.0,23.6478,23.6548,23.6478,23.6478,12800.0
2010-01-19 12:45:00,33.98,34.01,33.98,34.01,45000.0,23.6478,23.6687,23.6478,23.6687,45000.0
2010-01-19 12:50:00,34.01,34.02,33.98,33.99,31900.0,23.6687,23.6756,23.6478,23.6548,31900.0
2010-01-19 12:55:00,33.99,34.0,33.98,33.98,50300.0,23.6548,23.6617,23.6478,23.6478,50300.0
2010-01-19 13:00:00,33.98,33.99,33.95,33.98,66100.0,23.6478,23.6548,23.6269,23.6478,66100.0
2010-01-19 13:05:00,33.97,33.98,33.94,33.94,45900.0,23.6408,23.6478,23.62,23.62,45900.0
2010-01-19 13:10:00,33.94,33.94,33.93,33.94,49200.0,23.62,23.62,23.613,23.62,49200.0
2010-01-19 13:15:00,33.94,33.96,33.91,33.92,185800.0,23.62,23.6339,23.5991,23.606,185800.0
2010-01-19 13:20:00,33.92,33.93,33.92,33.92,51700.0,23.606,23.613,23.606,23.606,51700.0
2010-01-19 13:25:00,33.92,33.94,33.92,33.92,58200.0,23.606,23.62,23.606,23.606,58200.0
2010-01-19 13:30:00,33.92,33.96,33.91,33.96,64200.0,23.606,23.6339,23.5991,23.6339,64200.0
2010-01-19 13:35:00,33.95,33.96,33.93,33.94,32800.0,23.6269,23.6339,23.613,23.62,32800.0
2010-01-19 13:40:00,33.92,33.94,33.9,33.91,47900.0,23.606,23.62,23.5921,23.5991,47900.0
2010-01-19 13:45:00,33.91,33.91,33.9,33.9,11300.0,23.5991,23.5991,23.5921,23.5921,11300.0
2010-01-19 13:50:00,33.9,33.91,33.9,33.9,25900.0,23.5921,23.5991,23.5921,23.5921,25900.0
2010-01-19 13:55:00,33.91,33.91,33.9,33.91,18700.0,23.5991,23.5991,23.5921,23.5991,18700.0
2010-01-19 14:00:00,33.9,33.91,33.9,33.9,30100.0,23.5921,23.5991,23.5921,23.5921,30100.0
2010-01-19 14:05:00,33.9,33.91,33.9,33.91,78700.0,23.5921,23.5991,23.5921,23.5991,78700.0
2010-01-19 14:10:00,33.9,33.91,33.85,33.88,132100.0,23.5921,23.5991,23.5573,23.5782,132100.0
2010-01-19 14:15:00,33.87,33.88,33.85,33.87,74100.0,23.5712,23.5782,23.5573,23.5712,74100.0
2010-01-19 14:20:00,33.87,33.9,33.86,33.88,69400.0,23.5712,23.5921,23.5643,23.5782,69400.0
2010-01-19 14:25:00,33.87,33.9,33.87,33.88,72800.0,23.5712,23.5921,23.5712,23.5782,72800.0
2010-01-19 14:30:00,33.88,33.9,33.87,33.89,36600.0,23.5782,23.5921,23.5712,23.5852,36600.0
2010-01-19 14:35:00,33.89,33.92,33.88,33.9,82400.0,23.5852,23.606,23.5782,23.5921,82400.0
2010-01-19 14:40:00,33.9,33.9,33.86,33.87,71200.0,23.5921,23.5921,23.5643,23.5712,71200.0
2010-01-19 14:45:00,33.86,33.87,33.84,33.87,89400.0,23.5643,23.5712,23.5504,23.5712,89400.0
2010-01-19 14:50:00,33.87,33.88,33.86,33.88,40500.0,23.5712,23.5782,23.5643,23.5782,40500.0
2010-01-19 14:55:00,33.88,33.89,33.84,33.85,108800.0,23.5782,23.5852,23.5504,23.5573,108800.0
2010-01-19 15:00:00,33.84,33.85,33.81,33.82,117800.0,23.5504,23.5573,23.5295,23.5364,117800.0
2010-01-19 15:05:00,33.82,33.84,33.81,33.83,48500.0,23.5364,23.5504,23.5295,23.5434,48500.0
2010-01-19 15:10:00,33.84,33.93,33.83,33.92,94700.0,23.5504,23.613,23.5434,23.606,94700.0
2010-01-19 15:15:00,33.92,33.93,33.92,33.93,29500.0,23.606,23.613,23.606,23.613,29500.0
2010-01-19 15:20:00,33.93,33.93,33.89,33.93,106700.0,23.613,23.613,23.5852,23.613,106700.0
2010-01-19 15:25:00,33.92,33.98,33.92,33.97,97000.0,23.606,23.6478,23.606,23.6408,97000.0
2010-01-19 15:30:00,33.97,33.98,33.93,33.94,81900.0,23.6408,23.6478,23.613,23.62,81900.0
2010-01-19 15:35:00,33.93,33.94,33.92,33.93,79200.0,23.613,23.62,23.606,23.613,79200.0
2010-01-19 15:40:00,33.92,33.94,33.9,33.9,253300.0,23.606,23.62,23.5921,23.5921,253300.0
2010-01-19 15:45:00,33.9,33.95,33.9,33.95,230000.0,23.5921,23.6269,23.5921,23.6269,230000.0
2010-01-19 15:50:00,33.95,34.0,33.94,33.99,191300.0,23.6269,23.6617,23.62,23.6548,191300.0
2010-01-19 15:55:00,33.98,33.99,33.95,33.96,239500.0,23.6478,23.6548,23.6269,23.6339,239500.0
2010-01-20 09:30:00,33.83,33.9,33.52,33.79,270800.0,23.6043,23.6531,23.388,23.5764,270800.0
2010-01-20 09:35:00,33.79,33.92,33.72,33.87,172400.0,23.5764,23.6671,23.5275,23.6322,172400.0
2010-01-20 09:40:00,33.86,33.9,33.79,33.86,120900.0,23.6252,23.6531,23.5764,23.6252,120900.0
2010-01-20 09:45:00,33.85,33.91,33.81,33.91,179100.0,23.6182,23.6601,23.5903,23.6601,179100.0
2010-01-20 09:50:00,33.91,33.98,33.85,33.97,185300.0,23.6601,23.7089,23.6182,23.7019,185300.0
2010-01-20 09:55:00,33.97,34.03,33.94,33.94,190800.0,23.7019,23.7438,23.681,23.681,190800.0
2010-01-20 10:00:00,33.95,33.96,33.89,33.91,350700.0,23.688,23.695,23.6461,23.6601,350700.0
2010-01-20 10:05:00,33.91,33.91,33.84,33.88,171100.0,23.6601,23.6601,23.6112,23.6391,171100.0
2010-01-20 10:10:00,33.87,33.93,33.85,33.9,184300.0,23.6322,23.674,23.6182,23.6531,184300.0
2010-01-20 10:15:00,33.9,33.95,33.89,33.95,134800.0,23.6531,23.688,23.6461,23.688,134800.0
2010-01-20 10:20:00,33.95,33.95,33.82,33.85,251100.0,23.688,23.688,23.5973,23.6182,251100.0
2010-01-20 10:25:00,33.85,33.86,33.77,33.78,111200.0,23.6182,23.6252,23.5624,23.5694,111200.0
2010-01-20 10:30:00,33.78,33.86,33.74,33.86,110000.0,23.5694,23.6252,23.5415,23.6252,110000.0
2010-01-20 10:35:00,33.86,33.88,33.83,33.83,116000.0,23.6252,23.6391,23.6043,23.6043,116000.0
2010-01-20 10:40:00,33.83,33.83,33.76,33.79,63400.0,23.6043,23.6043,23.5554,23.5764,63400.0
2010-01-20 10:45:00,33.79,33.83,33.78,33.79,51300.0,23.5764,23.6043,23.5694,23.5764,51300.0
2010-01-20 10:50:00,33.78,33.78,33.64,33.64,97300.0,23.5694,23.5694,23.4717,23.4717,97300.0
2010-01-20 10:55:00,33.64,33.69,33.62,33.69,72400.0,23.4717,23.5066,23.4577,23.5066,72400.0
2010-01-20 11:00:00,33.69,33.74,33.69,33.74,241100.0,23.5066,23.5415,23.5066,23.5415,241100.0
2010-01-20 11:05:00,33.74,33.79,33.71,33.74,126800.0,23.5415,23.5764,23.5205,23.5415,126800.0
2010-01-20 11:10:00,33.73,33.75,33.73,33.74,35000.0,23.5345,23.5484,23.5345,23.5415,35000.0
2010-01-20 11:15:00,33.75,33.76,33.72,33.73,118200.0,23.5484,23.5554,23.5275,23.5345,118200.0
2010-01-20 11:20:00,33.73,33.73,33.69,33.69,55200.0,23.5345,23.5345,23.5066,23.5066,55200.0
2010-01-20 11:25:00,33.69,33.76,33.67,33.75,568400.0,23.5066,23.5554,23.4926,23.5484,568400.0
2010-01-20 11:30:00,33.75,33.75,33.67,33.67,331100.0,23.5484,23.5484,23.4926,23.4926,331100.0
2010-01-20 11:35:00,33.67,33.67,33.61,33.62,243900.0,23.4926,23.4926,23.4508,23.4577,243900.0
2010-01-20 11:40:00,33.62,33.64,33.59,33.6,93800.0,23.4577,23.4717,23.4368,23.4438,93800.0
2010-01-20 11:45:00,33.6,33.62,33.59,33.62,53700.0,23.4438,23.4577,23.4368,23.4577,53700.0
2010-01-20 11:50:00,33.61,33.62,33.59,33.62,73000.0,23.4508,23.4577,23.4368,23.4577,73000.0
2010-01-20 11:55:00,33.61,33.61,33.59,33.59,44900.0,23.4508,23.4508,23.4368,23.4368,44900.0
2010-01-20 12:00:00,33.6,33.63,33.59,33.63,81700.0,23.4438,23.4647,23.4368,23.4647,81700.0
2010-01-20 12:05:00,33.63,33.63,33.58,33.62,193500.0,23.4647,23.4647,23.4298,23.4577,193500.0
2010-01-20 12:10:00,33.62,33.72,33.6,33.69,202000.0,23.4577,23.5275,23.4438,23.5066,202000.0
2010-01-20 12:15:00,33.69,33.69,33.65,33.68,93700.0,23.5066,23.5066,23.4787,23.4996,93700.0
2010-01-20 12:20:00,33.68,33.71,33.64,33.65,368900.0,23.4996,23.5205,23.4717,23.4787,368900.0
2010-01-20 12:25:00,33.66,33.76,33.65,33.73,345300.0,23.4856,23.5554,23.4787,23.5345,345300.0
2010-01-20 12:30:00,33.74,33.74,33.66,33.66,56900.0,23.5415,23.5415,23.4856,23.4856,56900.0
2010-01-20 12:35:00,33.66,33.72,33.66,33.72,38300.0,23.4856,23.5275,23.4856,23.5275,38300.0
2010-01-20 12:40:00,33.73,33.73,33.67,33.71,40800.0,23.5345,23.5345,23.4926,23.5205,40800.0
2010-01-20 12:45:00,33.72,33.74,33.71,33.72,31000.0,23.5275,23.5415,23.5205,23.5275,31000.0
2010-01-20 12:50:00,33.72,33.74,33.7,33.72,36700.0,23.5275,23.5415,23.5136,23.5275,36700.0
2010-01-20 12:55:00,33.72,33.72,33.69,33.72,50500.0,23.5275,23.5275,23.5066,23.5275,50500.0
2010-01-20 13:00:00,33.72,33.72,33.69,33.71,36300.0,23.5275,23.5275,23.5066,23.5205,36300.0
2010-01-20 13:05:00,33.72,33.72,33.67,33.68,37800.0,23.5275,23.5275,23.4926,23.4996,37800.0
2010-01-20 13:10:00,33.69,33.7,33.67,33.67,47700.0,23.5066,23.5136,23.4926,23.4926,47700.0
2010-01-20 13:15:00,33.67,33.67,33.58,33.59,204200.0,23.4926,23.4926,23.4298,23.4368,204200.0
2010-01-20 13:20:00,33.6,33.6,33.56,33.58,66900.0,23.4438,23.4438,23.4159,23.4298,66900.0
2010-01-20 13:25:00,33.58,33.61,33.56,33.61,37300.0,23.4298,23.4508,23.4159,23.4508,37300.0
2010-01-20 13:30:00,33.6,33.67,33.6,33.63,36400.0,23.4438,23.4926,23.4438,23.4647,36400.0
2010-01-20 13:35:00,33.63,33.63,33.62,33.63,32600.0,23.4647,23.4647,23.4577,23.4647,32600.0
2010-01-20 13:40:00,33.63,33.65,33.63,33.64,22400.0,23.4647,23.4787,23.4647,23.4717,22400.0
2010-01-20 13:45:00,33.65,33.69,33.64,33.69,47600.0,23.4787,23.5066,23.4717,23.5066,47600.0
2010-01-20 13:50:00,33.68,33.74,33.68,33.72,85500.0,23.4996,23.5415,23.4996,23.5275,85500.0
2010-01-20 13:55:00,33.71,33.72,33.7,33.71,29100.0,23.5205,23.5275,23.5136,23.5205,29100.0
2010-01-20 14:00:00,33.71,33.72,33.7,33.71,43800.0,23.5205,23.5275,23.5136,23.5205,43800.0
2010-01-20 14:05:00,33.7,33.73,33.7,33.71,47700.0,23.5136,23.5345,23.5136,23.5205,47700.0
2010-01-20 14:10:00,33.71,33.74,33.7,33.73,77200.0,23.5205,23.5415,23.5136,23.5345,77200.0
2010-01-20 14:15:00,33.73,33.76,33.72,33.75,59500.0,23.5345,23.5554,23.5275,23.5484,59500.0
2010-01-20 14:20:00,33.75,33.76,33.74,33.74,47400.0,23.5484,23.5554,23.5415,23.5415,47400.0
2010-01-20 14:25:00,33.74,33.75,33.73,33.73,37600.0,23.5415,23.5484,23.5345,23.5345,37600.0
2010-01-20 14:30:00,33.73,33.73,33.71,33.73,45700.0,23.5345,23.5345,23.5205,23.5345,45700.0
2010-01-20 14:35:00,33.73,33.79,33.72,33.76,56700.0,23.5345,23.5764,23.5275,23.5554,56700.0
2010-01-20 14:40:00,33.76,33.77,33.75,33.75,67900.0,23.5554,23.5624,23.5484,23.5484,67900.0
2010-01-20 14:45:00,33.76,33.8,33.76,33.77,49700.0,23.5554,23.5833,23.5554,23.5624,49700.0
2010-01-20 14:50:00,33.78,33.79,33.75,33.78,45800.0,23.5694,23.5764,23.5484,23.5694,45800.0
2010-01-20 14:55:00,33.78,33.81,33.73,33.78,72300.0,23.5694,23.5903,23.5345,23.5694,72300.0
2010-01-20 15:00:00,33.78,33.78,33.74,33.75,117600.0,23.5694,23.5694,23.5415,23.5484,117600.0
2010-01-20 15:05:00,33.75,33.76,33.73,33.73,42400.0,23.5484,23.5554,23.5345,23.5345,42400.0
2010-01-20 15:10:00,33.73,33.76,33.73,33.76,62900.0,23.5345,23.5554,23.5345,23.5554,62900.0
2010-01-20 15:15:00,33.75,33.76,33.73,33.74,41800.0,23.5484,23.5554,23.5345,23.5415,41800.0
2010-01-20 15:20:00,33.73,33.78,33.73,33.74,76800.0,23.5345,23.5694,23.5345,23.5415,76800.0
2010-01-20 15:25:00,33.74,33.76,33.73,33.76,44900.0,23.5415,23.5554,23.5345,23.5554,44900.0
2010-01-20 15:30:00,33.76,33.76,33.72,33.72,67100.0,23.5554,23.5554,23.5275,23.5275,67100.0
2010-01-20 15:35:00,33.72,33.75,33.72,33.75,70700.0,23.5275,23.5484,23.5275,23.5484,70700.0
2010-01-20 15:40:00,33.74,33.8,33.74,33.78,146200.0,23.5415,23.5833,23.5415,23.5694,146200.0
2010-01-20 15:45:00,33.78,33.83,33.78,33.83,66200.0,23.5694,23.6043,23.5694,23.6043,66200.0
2010-01-20 15:50:00,33.83,33.87,33.82,33.86,236000.0,23.6043,23.6322,23.5973,23.6252,236000.0
2010-01-20 15:55:00,33.85,33.87,33.84,33.84,255500.0,23.6182,23.6322,23.6112,23.6112,255500.0
2010-01-21 09:30:00,33.8,33.97,33.67,33.7,144800.0,23.5833,23.7019,23.4926,23.5136,144800.0
2010-01-21 09:35:00,33.71,33.73,33.6,33.7,250200.0,23.5205,23.5345,23.4438,23.5136,250200.0
2010-01-21 09:40:00,33.71,33.73,33.61,33.62,136100.0,23.5205,23.5345,23.4508,23.4577,136100.0
2010-01-21 09:45:00,33.63,33.67,33.6,33.67,172000.0,23.4647,23.4926,23.4438,23.4926,172000.0
2010-01-21 09:50:00,33.67,33.7,33.65,33.68,151100.0,23.4926,23.5136,23.4787,23.4996,151100.0
2010-01-21 09:55:00,33.69,33.71,33.63,33.7,149100.0,23.5066,23.5205,23.4647,23.5136,149100.0
2010-01-21 10:00:00,33.7,33.74,33.64,33.71,193900.0,23.5136,23.5415,23.4717,23.5205,193900.0
2010-01-21 10:05:00,33.72,33.78,33.68,33.7,153700.0,23.5275,23.5694,23.4996,23.5136,153700.0
2010-01-21 10:10:00,33.7,33.75,33.64,33.7,158600.0,23.5136,23.5484,23.4717,23.5136,158600.0
2010-01-21 10:15:00,33.7,33.78,33.69,33.78,99100.0,23.5136,23.5694,23.5066,23.5694,99100.0
2010-01-21 10:20:00,33.78,33.78,33.56,33.59,170700.0,23.5694,23.5694,23.4159,23.4368,170700.0
2010-01-21 10:25:00,33.58,33.6,33.5,33.51,169900.0,23.4298,23.4438,23.374,23.381,169900.0
2010-01-21 10:30:00,33.51,33.56,33.5,33.51,337200.0,23.381,23.4159,23.374,23.381,337200.0
2010-01-21 10:35:00,33.51,33.52,33.44,33.5,234500.0,23.381,23.388,23.3321,23.374,234500.0
2010-01-21 10:40:00,33.5,33.52,33.49,33.5,140300.0,23.374,23.388,23.367,23.374,140300.0
2010-01-21 10:45:00,33.5,33.53,33.5,33.51,111600.0,23.374,23.3949,23.374,23.381,111600.0
2010-01-21 10:50:00,33.5,33.54,33.5,33.53,124400.0,23.374,23.4019,23.374,23.3949,124400.0
2010-01-21 10:55:00,33.53,33.62,33.53,33.56,113500.0,23.3949,23.4577,23.3949,23.4159,113500.0
2010-01-21 11:00:00,33.56,33.57,33.5,33.51,98500.0,23.4159,23.4229,23.374,23.381,98500.0
2010-01-21 11:05:00,33.51,33.52,33.38,33.46,261700.0,23.381,23.388,23.2903,23.3461,261700.0
2010-01-21 11:10:00,33.46,33.56,33.46,33.52,119100.0,23.3461,23.4159,23.3461,23.388,119100.0
2010-01-21 11:15:00,33.52,33.56,33.49,33.49,154500.0,23.388,23.4159,23.367,23.367,154500.0
2010-01-21 11:20:00,33.49,33.5,33.46,33.47,80100.0,23.367,23.374,23.3461,23.3531,80100.0
2010-01-21 11:25:00,33.47,33.51,33.45,33.5,252300.0,23.3531,23.381,23.3391,23.374,252300.0
2010-01-21 11:30:00,33.49,33.54,33.48,33.52,148600.0,23.367,23.4019,23.3601,23.388,148600.0
2010-01-21 11:35:00,33.53,33.55,33.48,33.49,237500.0,23.3949,23.4089,23.3601,23.367,237500.0
2010-01-21 11:40:00,33.49,33.55,33.4,33.4,187600.0,23.367,23.4089,23.3042,23.3042,187600.0
2010-01-21 11:45:00,33.4,33.4,33.33,33.37,212400.0,23.3042,23.3042,23.2554,23.2833,212400.0
2010-01-21 11:50:00,33.37,33.44,33.35,33.42,227700.0,23.2833,23.3321,23.2693,23.3182,227700.0
2010-01-21 11:55:00,33.42,33.44,33.38,33.44,86800.0,23.3182,23.3321,23.2903,23.3321,86800.0
2010-01-21 12:00:00,33.44,33.51,33.4,33.51,72900.0,23.3321,23.381,23.3042,23.381,72900.0
2010-01-21 12:05:00,33.51,33.52,33.47,33.49,66000.0,23.381,23.388,23.3531,23.367,66000.0
2010-01-21 12:10:00,33.48,33.49,33.42,33.44,146400.0,23.3601,23.367,23.3182,23.3321,146400.0
2010-01-21 12:15:00,33.45,33.48,33.44,33.46,195000.0,23.3391,23.3601,23.3321,23.3461,195000.0
2010-01-21 12:20:00,33.46,33.48,33.39,33.39,97600.0,23.3461,23.3601,23.2973,23.2973,97600.0
2010-01-21 12:25:00,33.39,33.4,33.34,33.35,97400.0,23.2973,23.3042,23.2624,23.2693,97400.0
2010-01-21 12:30:00,33.36,33.4,33.35,33.4,91500.0,23.2763,23.3042,23.2693,23.3042,91500.0
2010-01-21 12:35:00,33.4,33.42,33.39,33.41,70400.0,23.3042,23.3182,23.2973,23.3112,70400.0
2010-01-21 12:40:00,33.42,33.43,33.41,33.41,72700.0,23.3182,23.3252,23.3112,23.3112,72700.0
2010-01-21 12:45:00,33.42,33.46,33.41,33.45,234900.0,23.3182,23.3461,23.3112,23.3391,234900.0
2010-01-21 12:50:00,33.46,33.47,33.44,33.45,172700.0,23.3461,23.3531,23.3321,23.3391,172700.0
2010-01-21 12:55:00,33.45,33.49,33.44,33.49,92700.0,23.3391,23.367,23.3321,23.367,92700.0
2010-01-21 13:00:00,33.48,33.5,33.43,33.46,114000.0,23.3601,23.374,23.3252,23.3461,114000.0
2010-01-21 13:05:00,33.46,33.47,33.44,33.45,65100.0,23.3461,23.3531,23.3321,23.3391,65100.0
2010-01-21 13:10:00,33.45,33.47,33.43,33.43,87800.0,23.3391,23.3531,23.3252,23.3252,87800.0
2010-01-21 13:15:00,33.43,33.44,33.41,33.41,22200.0,23.3252,23.3321,23.3112,23.3112,22200.0
2010-01-21 13:20:00,33.41,33.45,33.41,33.43,99900.0,23.3112,23.3391,23.3112,23.3252,99900.0
2010-01-21 13:25:00,33.44,33.45,33.4,33.4,78200.0,23.3321,23.3391,23.3042,23.3042,78200.0
2010-01-21 13:30:00,33.41,33.41,33.38,33.4,114600.0,23.3112,23.3112,23.2903,23.3042,114600.0
2010-01-21 13:35:00,33.4,33.44,33.38,33.38,207000.0,23.3042,23.3321,23.2903,23.2903,207000.0
2010-01-21 13:40:00,33.38,33.4,33.35,33.36,213700.0,23.2903,23.3042,23.2693,23.2763,213700.0
2010-01-21 13:45:00,33.36,33.4,33.34,33.39,142300.0,23.2763,23.3042,23.2624,23.2973,142300.0
2010-01-21 13:50:00,33.4,33.4,33.33,33.33,71600.0,23.3042,23.3042,23.2554,23.2554,71600.0
2010-01-21 13:55:00,33.34,33.37,33.33,33.36,45700.0,23.2624,23.2833,23.2554,23.2763,45700.0
2010-01-21 14:00:00,33.35,33.36,33.33,33.33,68400.0,23.2693,23.2763,23.2554,23.2554,68400.0
2010-01-21 14:05:00,33.34,33.35,33.28,33.31,102400.0,23.2624,23.2693,23.2205,23.2414,102400.0
2010-01-21 14:10:00,33.32,33.32,33.23,33.23,81800.0,23.2484,23.2484,23.1856,23.1856,81800.0
2010-01-21 14:15:00,33.23,33.23,33.17,33.18,133000.0,23.1856,23.1856,23.1438,23.1507,133000.0
2010-01-21 14:20:00,33.19,33.22,33.16,33.2,238300.0,23.1577,23.1786,23.1368,23.1647,238300.0
2010-01-21 14:25:00,33.2,33.23,33.17,33.21,325300.0,23.1647,23.1856,23.1438,23.1717,325300.0
2010-01-21 14:30:00,33.22,33.23,33.15,33.15,280200.0,23.1786,23.1856,23.1298,23.1298,280200.0
2010-01-21 14:35:00,33.15,33.19,33.12,33.19,231600.0,23.1298,23.1577,23.1089,23.1577,231600.0
2010-01-21 14:40:00,33.18,33.23,33.15,33.23,140000.0,23.1507,23.1856,23.1298,23.1856,140000.0
2010-01-21 14:45:00,33.22,33.31,33.22,33.31,132700.0,23.1786,23.2414,23.1786,23.2414,132700.0
2010-01-21 14:50:00,33.31,33.34,33.25,33.27,88100.0,23.2414,23.2624,23.1996,23.2135,88100.0
2010-01-21 14:55:00,33.26,33.29,33.25,33.28,30800.0,23.2066,23.2275,23.1996,23.2205,30800.0
2010-01-21 15:00:00,33.28,33.31,33.23,33.24,86900.0,23.2205,23.2414,23.1856,23.1926,86900.0
2010-01-21 15:05:00,33.24,33.25,33.17,33.2,100100.0,23.1926,23.1996,23.1438,23.1647,100100.0
2010-01-21 15:10:00,33.2,33.2,33.14,33.18,86900.0,23.1647,23.1647,23.1228,23.1507,86900.0
2010-01-21 15:15:00,33.18,33.21,33.16,33.2,91200.0,23.1507,23.1717,23.1368,23.1647,91200.0
2010-01-21 15:20:00,33.2,33.27,33.2,33.26,109400.0,23.1647,23.2135,23.1647,23.2066,109400.0
2010-01-21 15:25:00,33.26,33.27,33.23,33.24,82900.0,23.2066,23.2135,23.1856,23.1926,82900.0
2010-01-21 15:30:00,33.24,33.29,33.23,33.28,103400.0,23.1926,23.2275,23.1856,23.2205,103400.0
2010-01-21 15:35:00,33.28,33.3,33.21,33.22,129900.0,23.2205,23.2345,23.1717,23.1786,129900.0
2010-01-21 15:40:00,33.22,33.25,33.21,33.24,200500.0,23.1786,23.1996,23.1717,23.1926,200500.0
2010-01-21 15:45:00,33.24,33.28,33.24,33.27,184400.0,23.1926,23.2205,23.1926,23.2135,184400.0
2010-01-21 15:50:00,33.28,33.3,33.23,33.24,234300.0,23.2205,23.2345,23.1856,23.1926,234300.0
2010-01-21 15:55:00,33.24,33.26,33.22,33.22,378700.0,23.1926,23.2066,23.1786,23.1786,378700.0
2010-01-22 09:30:00,33.07,33.07,32.7,32.95,410000.0,23.074,23.074,22.8158,22.9903,410000.0
2010-01-22 09:35:00,32.95,33.27,32.92,33.23,228200.0,22.9903,23.2135,22.9693,23.1856,228200.0
2010-01-22 09:40:00,33.22,33.27,33.19,33.27,140000.0,23.1786,23.2135,23.1577,23.2135,140000.0
2010-01-22 09:45:00,33.27,33.28,33.18,33.23,116500.0,23.2135,23.2205,23.1507,23.1856,116500.0
2010-01-22 09:50:00,33.23,33.33,33.2,33.23,239600.0,23.1856,23.2554,23.1647,23.1856,239600.0
2010-01-22 09:55:00,33.21,33.24,33.2,33.21,96400.0,23.1717,23.1926,23.1647,23.1717,96400.0
2010-01-22 10:00:00,33.22,33.23,33.18,33.19,112400.0,23.1786,23.1856,23.1507,23.1577,112400.0
2010-01-22 10:05:00,33.19,33.19,32.98,32.98,157900.0,23.1577,23.1577,23.0112,23.0112,157900.0
2010-01-22 10:10:00,32.99,33.12,32.99,33.1,150300.0,23.0182,23.1089,23.0182,23.0949,150300.0
2010-01-22 10:15:00,33.1,33.15,33.08,33.13,212600.0,23.0949,23.1298,23.081,23.1158,212600.0
2010-01-22 10:20:00,33.13,33.15,33.12,33.14,106800.0,23.1158,23.1298,23.1089,23.1228,106800.0
2010-01-22 10:25:00,33.13,33.26,33.13,33.25,170100.0,23.1158,23.2066,23.1158,23.1996,170100.0
2010-01-22 10:30:00,33.26,33.28,33.24,33.25,102700.0,23.2066,23.2205,23.1926,23.1996,102700.0
2010-01-22 10:35:00,33.25,33.41,33.25,33.41,113600.0,23.1996,23.3112,23.1996,23.3112,113600.0
2010-01-22 10:40:00,33.41,33.52,33.4,33.44,114100.0,23.3112,23.388,23.3042,23.3321,114100.0
2010-01-22 10:45:00,33.45,33.5,33.4,33.43,76900.0,23.3391,23.374,23.3042,23.3252,76900.0
2010-01-22 10:50:00,33.44,33.45,33.37,33.41,48300.0,23.3321,23.3391,23.2833,23.3112,48300.0
2010-01-22 10:55:00,33.42,33.54,33.42,33.54,65100.0,23.3182,23.4019,23.3182,23.4019,65100.0
2010-01-22 11:00:00,33.54,33.64,33.53,33.58,123300.0,23.4019,23.4717,23.3949,23.4298,123300.0
2010-01-22 11:05:00,33.58,33.63,33.56,33.56,84300.0,23.4298,23.4647,23.4159,23.4159,84300.0
2010-01-22 11:10:00,33.57,33.57,33.5,33.56,74300.0,23.4229,23.4229,23.374,23.4159,74300.0
2010-01-22 11:15:00,33.56,33.65,33.55,33.63,87500.0,23.4159,23.4787,23.4089,23.4647,87500.0
2010-01-22 11:20:00,33.63,33.65,33.56,33.56,112300.0,23.4647,23.4787,23.4159,23.4159,112300.0
2010-01-22 11:25:00,33.56,33.63,33.54,33.63,85400.0,23.4159,23.4647,23.4019,23.4647,85400.0
2010-01-22 11:30:00,33.63,33.63,33.55,33.58,85700.0,23.4647,23.4647,23.4089,23.4298,85700.0
2010-01-22 11:35:00,33.58,33.68,33.58,33.66,225200.0,23.4298,23.4996,23.4298,23.4856,225200.0
2010-01-22 11:40:00,33.67,33.69,33.61,33.61,117500.0,23.4926,23.5066,23.4508,23.4508,117500.0
2010-01-22 11:45:00,33.61,33.62,33.55,33.55,61800.0,23.4508,23.4577,23.4089,23.4089,61800.0
2010-01-22 11:50:00,33.56,33.58,33.54,33.54,72700.0,23.4159,23.4298,23.4019,23.4019,72700.0
2010-01-22 11:55:00,33.54,33.65,33.52,33.64,174700.0,23.4019,23.4787,23.388,23.4717,174700.0
2010-01-22 12:00:00,33.64,33.68,33.57,33.57,100000.0,23.4717,23.4996,23.4229,23.4229,100000.0
2010-01-22 12:05:00,33.57,33.58,33.55,33.55,54900.0,23.4229,23.4298,23.4089,23.4089,54900.0
2010-01-22 12:10:00,33.55,33.58,33.5,33.57,39000.0,23.4089,23.4298,23.374,23.4229,39000.0
2010-01-22 12:15:00,33.57,33.64,33.57,33.64,109800.0,23.4229,23.4717,23.4229,23.4717,109800.0
2010-01-22 12:20:00,33.65,33.67,33.63,33.64,69500.0,23.4787,23.4926,23.4647,23.4717,69500.0
2010-01-22 12:25:00,33.64,33.7,33.63,33.7,76200.0,23.4717,23.5136,23.4647,23.5136,76200.0
2010-01-22 12:30:00,33.7,33.72,33.69,33.69,59100.0,23.5136,23.5275,23.5066,23.5066,59100.0
2010-01-22 12:35:00,33.69,33.73,33.67,33.69,105600.0,23.5066,23.5345,23.4926,23.5066,105600.0
2010-01-22 12:40:00,33.68,33.69,33.64,33.68,111000.0,23.4996,23.5066,23.4717,23.4996,111000.0
2010-01-22 12:45:00,33.69,33.69,33.65,33.65,63300.0,23.5066,23.5066,23.4787,23.4787,63300.0
2010-01-22 12:50:00,33.65,33.76,33.65,33.76,144600.0,23.4787,23.5554,23.4787,23.5554,144600.0
2010-01-22 12:55:00,33.76,33.82,33.76,33.77,101600.0,23.5554,23.5973,23.5554,23.5624,101600.0
2010-01-22 13:00:00,33.76,33.8,33.71,33.72,112200.0,23.5554,23.5833,23.5205,23.5275,112200.0
2010-01-22 13:05:00,33.71,33.73,33.68,33.73,90700.0,23.5205,23.5345,23.4996,23.5345,90700.0
2010-01-22 13:10:00,33.72,33.73,33.65,33.65,92300.0,23.5275,23.5345,23.4787,23.4787,92300.0
2010-01-22 13:15:00,33.65,33.66,33.64,33.65,59300.0,23.4787,23.4856,23.4717,23.4787,59300.0
2010-01-22 13:20:00,33.65,33.68,33.65,33.65,76600.0,23.4787,23.4996,23.4787,23.4787,76600.0
2010-01-22 13:25:00,33.65,33.75,33.64,33.7,222500.0,23.4787,23.5484,23.4717,23.5136,222500.0
2010-01-22 13:30:00,33.71,33.71,33.65,33.66,79300.0,23.5205,23.5205,23.4787,23.4856,79300.0
2010-01-22 13:35:00,33.65,33.69,33.61,33.63,321500.0,23.4787,23.5066,23.4508,23.4647,321500.0
2010-01-22 13:40:00,33.64,33.67,33.59,33.66,216200.0,23.4717,23.4926,23.4368,23.4856,216200.0
2010-01-22 13:45:00,33.66,33.68,33.61,33.62,51400.0,23.4856,23.4996,23.4508,23.4577,51400.0
2010-01-22 13:50:00,33.63,33.65,33.61,33.62,31700.0,23.4647,23.4787,23.4508,23.4577,31700.0
2010-01-22 13:55:00,33.62,33.62,33.59,33.59,45500.0,23.4577,23.4577,23.4368,23.4368,45500.0
2010-01-22 14:00:00,33.6,33.62,33.58,33.58,74600.0,23.4438,23.4577,23.4298,23.4298,74600.0
2010-01-22 14:05:00,33.58,33.59,33.54,33.58,69900.0,23.4298,23.4368,23.4019,23.4298,69900.0
2010-01-22 14:10:00,33.58,33.65,33.54,33.63,123500.0,23.4298,23.4787,23.4019,23.4647,123500.0
2010-01-22 14:15:00,33.63,33.64,33.61,33.63,76400.0,23.4647,23.4717,23.4508,23.4647,76400.0
2010-01-22 14:20:00,33.63,33.64,33.62,33.63,35000.0,23.4647,23.4717,23.4577,23.4647,35000.0
2010-01-22 14:25:00,33.63,33.64,33.62,33.63,50700.0,23.4647,23.4717,23.4577,23.4647,50700.0
2010-01-22 14:30:00,33.63,33.65,33.6,33.65,148600.0,23.4647,23.4787,23.4438,23.4787,148600.0
2010-01-22 14:35:00,33.65,33.7,33.64,33.66,131300.0,23.4787,23.5136,23.4717,23.4856,131300.0
2010-01-22 14:40:00,33.66,33.67,33.53,33.65,132400.0,23.4856,23.4926,23.3949,23.4787,132400.0
2010-01-22 14:45:00,33.65,33.65,33.61,33.62,82800.0,23.4787,23.4787,23.4508,23.4577,82800.0
2010-01-22 14:50:00,33.61,33.74,33.6,33.72,207300.0,23.4508,23.5415,23.4438,23.5275,207300.0
2010-01-22 14:55:00,33.72,33.72,33.66,33.67,126300.0,23.5275,23.5275,23.4856,23.4926,126300.0
2010-01-22 15:00:00,33.67,33.67,33.59,33.61,142200.0,23.4926,23.4926,23.4368,23.4508,142200.0
2010-01-22 15:05:00,33.61,33.62,33.49,33.51,154600.0,23.4508,23.4577,23.367,23.381,154600.0
2010-01-22 15:10:00,33.51,33.51,33.42,33.45,171000.0,23.381,23.381,23.3182,23.3391,171000.0
2010-01-22 15:15:00,33.47,33.47,33.32,33.35,155100.0,23.3531,23.3531,23.2484,23.2693,155100.0
2010-01-22 15:20:00,33.35,33.39,33.32,33.36,104900.0,23.2693,23.2973,23.2484,23.2763,104900.0
2010-01-22 15:25:00,33.36,33.45,33.34,33.44,205800.0,23.2763,23.3391,23.2624,23.3321,205800.0
2010-01-22 15:30:00,33.44,33.45,33.41,33.44,85700.0,23.3321,23.3391,23.3112,23.3321,85700.0
2010-01-22 15:35:00,33.44,33.44,33.33,33.34,146400.0,23.3321,23.3321,23.2554,23.2624,146400.0
2010-01-22 15:40:00,33.34,33.38,33.3,33.36,270800.0,23.2624,23.2903,23.2345,23.2763,270800.0
2010-01-22 15:45:00,33.37,33.43,33.28,33.29,224600.0,23.2833,23.3252,23.2205,23.2275,224600.0
2010-01-22 15:50:00,33.29,33.31,33.26,33.29,223100.0,23.2275,23.2414,23.2066,23.2275,223100.0
2010-01-22 15:55:00,33.28,33.29,33.17,33.23,710800.0,23.2205,23.2275,23.1438,23.1856,710800.0
2010-01-25 09:30:00,33.45,33.45,33.0,33.16,280000.0,23.3391,23.3391,23.0251,23.1368,280000.0
2010-01-25 09:35:00,33.17,33.21,33.03,33.15,201200.0,23.1438,23.1717,23.0461,23.1298,201200.0
2010-01-25 09:40:00,33.15,33.21,33.09,33.16,178000.0,23.1298,23.1717,23.0879,23.1368,178000.0
2010-01-25 09:45:00,33.15,33.18,33.09,33.14,97300.0,23.1298,23.1507,23.0879,23.1228,97300.0
2010-01-25 09:50:00,33.14,33.15,33.1,33.13,55500.0,23.1228,23.1298,23.0949,23.1158,55500.0
2010-01-25 09:55:00,33.13,33.15,33.08,33.1,216500.0,23.1158,23.1298,23.081,23.0949,216500.0
2010-01-25 10:00:00,33.1,33.2,33.04,33.14,298500.0,23.0949,23.1647,23.0531,23.1228,298500.0
2010-01-25 10:05:00,33.14,33.21,33.13,33.18,175600.0,23.1228,23.1717,23.1158,23.1507,175600.0
2010-01-25 10:10:00,33.18,33.18,33.06,33.06,106500.0,23.1507,23.1507,23.067,23.067,106500.0
2010-01-25 10:15:00,33.07,33.2,33.06,33.2,67700.0,23.074,23.1647,23.067,23.1647,67700.0
2010-01-25 10:20:00,33.2,33.24,33.17,33.23,86800.0,23.1647,23.1926,23.1438,23.1856,86800.0
2010-01-25 10:25:00,33.23,33.32,33.21,33.21,95200.0,23.1856,23.2484,23.1717,23.1717,95200.0
2010-01-25 10:30:00,33.22,33.28,33.18,33.23,72500.0,23.1786,23.2205,23.1507,23.1856,72500.0
2010-01-25 10:35:00,33.23,33.27,33.21,33.27,50900.0,23.1856,23.2135,23.1717,23.2135,50900.0
2010-01-25 10:40:00,33.27,33.27,33.17,33.21,47500.0,23.2135,23.2135,23.1438,23.1717,47500.0
2010-01-25 10:45:00,33.2,33.26,33.18,33.25,45500.0,23.1647,23.2066,23.1507,23.1996,45500.0
2010-01-25 10:50:00,33.26,33.34,33.22,33.33,61200.0,23.2066,23.2624,23.1786,23.2554,61200.0
2010-01-25 10:55:00,33.34,33.37,33.31,33.33,49400.0,23.2624,23.2833,23.2414,23.2554,49400.0
2010-01-25 11:00:00,33.32,33.35,33.28,33.28,39900.0,23.2484,23.2693,23.2205,23.2205,39900.0
2010-01-25 11:05:00,33.27,33.31,33.19,33.31,69400.0,23.2135,23.2414,23.1577,23.2414,69400.0
2010-01-25 11:10:00,33.31,33.36,33.29,33.35,51000.0,23.2414,23.2763,23.2275,23.2693,51000.0
2010-01-25 11:15:00,33.35,33.39,33.34,33.38,53300.0,23.2693,23.2973,23.2624,23.2903,53300.0
2010-01-25 11:20:00,33.39,33.43,33.37,33.39,48100.0,23.2973,23.3252,23.2833,23.2973,48100.0
2010-01-25 11:25:00,33.39,33.4,33.35,33.36,55000.0,23.2973,23.3042,23.2693,23.2763,55000.0
2010-01-25 11:30:00,33.35,33.39,33.29,33.37,29600.0,23.2693,23.2973,23.2275,23.2833,29600.0
2010-01-25 11:35:00,33.36,33.36,33.26,33.28,35300.0,23.2763,23.2763,23.2066,23.2205,35300.0
2010-01-25 11:40:00,33.28,33.29,33.21,33.22,94700.0,23.2205,23.2275,23.1717,23.1786,94700.0
2010-01-25 11:45:00,33.21,33.24,33.15,33.22,98400.0,23.1717,23.1926,23.1298,23.1786,98400.0
2010-01-25 11:50:00,33.23,33.29,33.2,33.27,77500.0,23.1856,23.2275,23.1647,23.2135,77500.0
2010-01-25 11:55:00,33.28,33.34,33.28,33.29,36300.0,23.2205,23.2624,23.2205,23.2275,36300.0
2010-01-25 12:00:00,33.29,33.32,33.27,33.28,41400.0,23.2275,23.2484,23.2135,23.2205,41400.0
2010-01-25 12:05:00,33.29,33.33,33.29,33.29,60100.0,23.2275,23.2554,23.2275,23.2275,60100.0
2010-01-25 12:10:00,33.29,33.3,33.28,33.28,23000.0,23.2275,23.2345,23.2205,23.2205,23000.0
2010-01-25 12:15:00,33.29,33.32,33.28,33.32,41200.0,23.2275,23.2484,23.2205,23.2484,41200.0
2010-01-25 12:20:00,33.32,33.35,33.32,33.34,55700.0,23.2484,23.2693,23.2484,23.2624,55700.0
2010-01-25 12:25:00,33.34,33.34,33.27,33.28,77400.0,23.2624,23.2624,23.2135,23.2205,77400.0
2010-01-25 12:30:00,33.28,33.3,33.25,33.28,45200.0,23.2205,23.2345,23.1996,23.2205,45200.0
2010-01-25 12:35:00,33.28,33.28,33.26,33.26,40000.0,23.2205,23.2205,23.2066,23.2066,40000.0
2010-01-25 12:40:00,33.26,33.26,33.22,33.25,51800.0,23.2066,23.2066,23.1786,23.1996,51800.0
2010-01-25 12:45:00,33.25,33.27,33.23,33.26,85100.0,23.1996,23.2135,23.1856,23.2066,85100.0
2010-01-25 12:50:00,33.26,33.27,33.24,33.25,59400.0,23.2066,23.2135,23.1926,23.1996,59400.0
2010-01-25 12:55:00,33.25,33.25,33.2,33.21,43300.0,23.1996,23.1996,23.1647,23.1717,43300.0
2010-01-25 13:00:00,33.21,33.24,33.21,33.24,32600.0,23.1717,23.1926,23.1717,23.1926,32600.0
2010-01-25 13:05:00,33.24,33.24,33.18,33.2,40900.0,23.1926,23.1926,23.1507,23.1647,40900.0
2010-01-25 13:10:00,33.2,33.21,33.18,33.2,29800.0,23.1647,23.1717,23.1507,23.1647,29800.0
2010-01-25 13:15:00,33.2,33.22,33.17,33.22,41800.0,23.1647,23.1786,23.1438,23.1786,41800.0
2010-01-25 13:20:00,33.22,33.24,33.21,33.23,28600.0,23.1786,23.1926,23.1717,23.1856,28600.0
2010-01-25 13:25:00,33.23,33.24,33.18,33.19,73900.0,23.1856,23.1926,23.1507,23.1577,73900.0
2010-01-25 13:30:00,33.19,33.2,33.13,33.14,77900.0,23.1577,23.1647,23.1158,23.1228,77900.0
2010-01-25 13:35:00,33.14,33.18,33.13,33.18,82800.0,23.1228,23.1507,23.1158,23.1507,82800.0
2010-01-25 13:40:00,33.18,33.19,33.15,33.15,45700.0,23.1507,23.1577,23.1298,23.1298,45700.0
2010-01-25 13:45:00,33.15,33.21,33.15,33.15,83200.0,23.1298,23.1717,23.1298,23.1298,83200.0
2010-01-25 13:50:00,33.15,33.16,33.15,33.15,18100.0,23.1298,23.1368,23.1298,23.1298,18100.0
2010-01-25 13:55:00,33.16,33.17,33.15,33.16,32800.0,23.1368,23.1438,23.1298,23.1368,32800.0
2010-01-25 14:00:00,33.17,33.17,33.15,33.15,23600.0,23.1438,23.1438,23.1298,23.1298,23600.0
2010-01-25 14:05:00,33.15,33.17,33.15,33.17,32200.0,23.1298,23.1438,23.1298,23.1438,32200.0
2010-01-25 14:10:00,33.17,33.18,33.15,33.15,27100.0,23.1438,23.1507,23.1298,23.1298,27100.0
2010-01-25 14:15:00,33.16,33.17,33.15,33.17,40900.0,23.1368,23.1438,23.1298,23.1438,40900.0
2010-01-25 14:20:00,33.17,33.18,33.17,33.17,20900.0,23.1438,23.1507,23.1438,23.1438,20900.0
2010-01-25 14:25:00,33.17,33.18,33.13,33.15,56200.0,23.1438,23.1507,23.1158,23.1298,56200.0
2010-01-25 14:30:00,33.15,33.15,33.1,33.1,27800.0,23.1298,23.1298,23.0949,23.0949,27800.0
2010-01-25 14:35:00,33.1,33.11,33.06,33.06,74500.0,23.0949,23.1019,23.067,23.067,74500.0
2010-01-25 14:40:00,33.06,33.1,33.06,33.1,46300.0,23.067,23.0949,23.067,23.0949,46300.0
2010-01-25 14:45:00,33.09,33.15,33.08,33.13,152700.0,23.0879,23.1298,23.081,23.1158,152700.0
2010-01-25 14:50:00,33.13,33.18,33.13,33.18,57000.0,23.1158,23.1507,23.1158,23.1507,57000.0
2010-01-25 14:55:00,33.18,33.18,33.15,33.18,64000.0,23.1507,23.1507,23.1298,23.1507,64000.0
2010-01-25 15:00:00,33.18,33.21,33.18,33.2,66900.0,23.1507,23.1717,23.1507,23.1647,66900.0
2010-01-25 15:05:00,33.2,33.24,33.19,33.22,71500.0,23.1647,23.1926,23.1577,23.1786,71500.0
2010-01-25 15:10:00,33.23,33.25,33.21,33.21,83700.0,23.1856,23.1996,23.1717,23.1717,83700.0
2010-01-25 15:15:00,33.21,33.22,33.17,33.17,57900.0,23.1717,23.1786,23.1438,23.1438,57900.0
2010-01-25 15:20:00,33.17,33.18,33.17,33.17,44100.0,23.1438,23.1507,23.1438,23.1438,44100.0
2010-01-25 15:25:00,33.17,33.2,33.16,33.17,89200.0,23.1438,23.1647,23.1368,23.1438,89200.0
2010-01-25 15:30:00,33.17,33.21,33.17,33.21,115500.0,23.1438,23.1717,23.1438,23.1717,115500.0
2010-01-25 15:35:00,33.2,33.23,33.17,33.17,148500.0,23.1647,23.1856,23.1438,23.1438,148500.0
2010-01-25 15:40:00,33.17,33.19,33.06,33.06,313200.0,23.1438,23.1577,23.067,23.067,313200.0
2010-01-25 15:45:00,33.07,33.1,33.06,33.06,235900.0,23.074,23.0949,23.067,23.067,235900.0
2010-01-25 15:50:00,33.06,33.12,33.06,33.08,291800.0,23.067,23.1089,23.067,23.081,291800.0
2010-01-25 15:55:00,33.08,33.1,33.04,33.04,588800.0,23.081,23.0949,23.0531,23.0531,588800.0
2010-01-26 09:30:00,32.94,32.96,32.76,32.81,119500.0,22.9833,22.9972,22.8577,22.8926,119500.0
2010-01-26 09:35:00,32.81,33.08,32.8,33.0,166800.0,22.8926,23.081,22.8856,23.0251,166800.0
2010-01-26 09:40:00,32.99,33.09,32.92,33.05,152600.0,23.0182,23.0879,22.9693,23.06,152600.0
2010-01-26 09:45:00,33.04,33.16,33.0,33.01,171900.0,23.0531,23.1368,23.0251,23.0321,171900.0
2010-01-26 09:50:00,33.01,33.05,32.93,32.94,144100.0,23.0321,23.06,22.9763,22.9833,144100.0
2010-01-26 09:55:00,32.94,33.02,32.93,33.01,94700.0,22.9833,23.0391,22.9763,23.0321,94700.0
2010-01-26 10:00:00,33.02,33.1,32.99,33.04,96400.0,23.0391,23.0949,23.0182,23.0531,96400.0
2010-01-26 10:05:00,33.05,33.19,33.04,33.12,79200.0,23.06,23.1577,23.0531,23.1089,79200.0
2010-01-26 10:10:00,33.12,33.13,33.06,33.06,55500.0,23.1089,23.1158,23.067,23.067,55500.0
2010-01-26 10:15:00,33.08,33.08,33.02,33.03,34700.0,23.081,23.081,23.0391,23.0461,34700.0
2010-01-26 10:20:00,33.03,33.08,32.99,33.0,74600.0,23.0461,23.081,23.0182,23.0251,74600.0
2010-01-26 10:25:00,33.01,33.03,32.98,33.0,44400.0,23.0321,23.0461,23.0112,23.0251,44400.0
2010-01-26 10:30:00,33.0,33.01,32.98,33.0,47000.0,23.0251,23.0321,23.0112,23.0251,47000.0
2010-01-26 10:35:00,32.99,33.02,32.98,33.0,65500.0,23.0182,23.0391,23.0112,23.0251,65500.0
2010-01-26 10:40:00,32.99,33.0,32.97,33.0,31600.0,23.0182,23.0251,23.0042,23.0251,31600.0
2010-01-26 10:45:00,33.0,33.03,32.97,32.99,45300.0,23.0251,23.0461,23.0042,23.0182,45300.0
2010-01-26 10:50:00,33.0,33.03,32.98,32.99,69200.0,23.0251,23.0461,23.0112,23.0182,69200.0
2010-01-26 10:55:00,32.99,33.01,32.97,33.0,81700.0,23.0182,23.0321,23.0042,23.0251,81700.0
2010-01-26 11:00:00,32.99,33.02,32.98,32.99,29800.0,23.0182,23.0391,23.0112,23.0182,29800.0
2010-01-26 11:05:00,32.99,33.05,32.94,33.04,63200.0,23.0182,23.06,22.9833,23.0531,63200.0
2010-01-26 11:10:00,33.04,33.05,32.96,32.97,32000.0,23.0531,23.06,22.9972,23.0042,32000.0
2010-01-26 11:15:00,32.97,32.98,32.94,32.95,40300.0,23.0042,23.0112,22.9833,22.9903,40300.0
2010-01-26 11:20:00,32.95,32.95,32.89,32.9,52000.0,22.9903,22.9903,22.9484,22.9554,52000.0
2010-01-26 11:25:00,32.9,32.94,32.89,32.92,79500.0,22.9554,22.9833,22.9484,22.9693,79500.0
2010-01-26 11:30:00,32.92,32.92,32.85,32.86,73000.0,22.9693,22.9693,22.9205,22.9275,73000.0
2010-01-26 11:35:00,32.86,32.98,32.85,32.96,112800.0,22.9275,23.0112,22.9205,22.9972,112800.0
2010-01-26 11:40:00,32.96,33.0,32.96,32.97,55000.0,22.9972,23.0251,22.9972,23.0042,55000.0
2010-01-26 11:45:00,32.98,33.03,32.97,33.03,102800.0,23.0112,23.0461,23.0042,23.0461,102800.0
2010-01-26 11:50:00,33.02,33.11,33.01,33.1,155500.0,23.0391,23.1019,23.0321,23.0949,155500.0
2010-01-26 11:55:00,33.09,33.11,33.01,33.01,67500.0,23.0879,23.1019,23.0321,23.0321,67500.0
2010-01-26 12:00:00,33.01,33.06,33.01,33.06,57000.0,23.0321,23.067,23.0321,23.067,57000.0
2010-01-26 12:05:00,33.05,33.07,33.04,33.07,45200.0,23.06,23.074,23.0531,23.074,45200.0
2010-01-26 12:10:00,33.07,33.1,33.03,33.03,56500.0,23.074,23.0949,23.0461,23.0461,56500.0
2010-01-26 12:15:00,33.03,33.05,33.02,33.03,87100.0,23.0461,23.06,23.0391,23.0461,87100.0
2010-01-26 12:20:00,33.02,33.07,33.02,33.05,71500.0,23.0391,23.074,23.0391,23.06,71500.0
2010-01-26 12:25:00,33.05,33.06,33.01,33.03,56200.0,23.06,23.067,23.0321,23.0461,56200.0
2010-01-26 12:30:00,33.03,33.05,33.0,33.0,44100.0,23.0461,23.06,23.0251,23.0251,44100.0
2010-01-26 12:35:00,33.0,33.04,32.98,32.99,66200.0,23.0251,23.0531,23.0112,23.0182,66200.0
2010-01-26 12:40:00,33.0,33.01,32.96,32.99,55700.0,23.0251,23.0321,22.9972,23.0182,55700.0
2010-01-26 12:45:00,32.99,33.02,32.98,32.98,34900.0,23.0182,23.0391,23.0112,23.0112,34900.0
2010-01-26 12:50:00,32.98,33.01,32.96,32.96,47600.0,23.0112,23.0321,22.9972,22.9972,47600.0
2010-01-26 12:55:00,32.97,33.0,32.96,32.99,25500.0,23.0042,23.0251,22.9972,23.0182,25500.0
2010-01-26 13:00:00,32.98,32.99,32.93,32.93,50300.0,23.0112,23.0182,22.9763,22.9763,50300.0
2010-01-26 13:05:00,32.93,32.94,32.91,32.91,35900.0,22.9763,22.9833,22.9623,22.9623,35900.0
2010-01-26 13:10:00,32.91,32.92,32.88,32.9,63400.0,22.9623,22.9693,22.9414,22.9554,63400.0
2010-01-26 13:15:00,32.89,32.9,32.85,32.86,48600.0,22.9484,22.9554,22.9205,22.9275,48600.0
2010-01-26 13:20:00,32.86,32.94,32.86,32.92,46600.0,22.9275,22.9833,22.9275,22.9693,46600.0
2010-01-26 13:25:00,32.93,32.93,32.89,32.91,53300.0,22.9763,22.9763,22.9484,22.9623,53300.0
2010-01-26 13:30:00,32.91,32.94,32.91,32.93,24200.0,22.9623,22.9833,22.9623,22.9763,24200.0
2010-01-26 13:35:00,32.93,33.0,32.93,32.95,87300.0,22.9763,23.0251,22.9763,22.9903,87300.0
2010-01-26 13:40:00,32.96,32.96,32.95,32.96,30000.0,22.9972,22.9972,22.9903,22.9972,30000.0
2010-01-26 13:45:00,32.95,32.96,32.93,32.93,26800.0,22.9903,22.9972,22.9763,22.9763,26800.0
2010-01-26 13:50:00,32.94,32.94,32.9,32.9,37900.0,22.9833,22.9833,22.9554,22.9554,37900.0
2010-01-26 13:55:00,32.9,32.91,32.88,32.89,38500.0,22.9554,22.9623,22.9414,22.9484,38500.0
2010-01-26 14:00:00,32.89,32.9,32.87,32.88,57800.0,22.9484,22.9554,22.9344,22.9414,57800.0
2010-01-26 14:05:00,32.88,32.88,32.83,32.85,53100.0,22.9414,22.9414,22.9065,22.9205,53100.0
2010-01-26 14:10:00,32.85,32.88,32.85,32.87,23400.0,22.9205,22.9414,22.9205,22.9344,23400.0
2010-01-26 14:15:00,32.87,32.88,32.84,32.85,55700.0,22.9344,22.9414,22.9135,22.9205,55700.0
2010-01-26 14:20:00,32.84,32.87,32.84,32.84,34200.0,22.9135,22.9344,22.9135,22.9135,34200.0
2010-01-26 14:25:00,32.84,32.85,32.8,32.8,25300.0,22.9135,22.9205,22.8856,22.8856,25300.0
2010-01-26 14:30:00,32.81,32.82,32.78,32.81,114100.0,22.8926,22.8996,22.8716,22.8926,114100.0
2010-01-26 14:35:00,32.81,32.82,32.78,32.78,54900.0,22.8926,22.8996,22.8716,22.8716,54900.0
2010-01-26 14:40:00,32.79,32.82,32.78,32.81,46600.0,22.8786,22.8996,22.8716,22.8926,46600.0
2010-01-26 14:45:00,32.81,32.85,32.81,32.85,40300.0,22.8926,22.9205,22.8926,22.9205,40300.0
2010-01-26 14:50:00,32.85,32.9,32.85,32.9,72700.0,22.9205,22.9554,22.9205,22.9554,72700.0
2010-01-26 14:55:00,32.9,32.95,32.89,32.94,88900.0,22.9554,22.9903,22.9484,22.9833,88900.0
2010-01-26 15:00:00,32.95,32.99,32.94,32.97,79700.0,22.9903,23.0182,22.9833,23.0042,79700.0
2010-01-26 15:05:00,32.97,32.98,32.96,32.96,40500.0,23.0042,23.0112,22.9972,22.9972,40500.0
2010-01-26 15:10:00,32.96,32.97,32.94,32.97,155600.0,22.9972,23.0042,22.9833,23.0042,155600.0
2010-01-26 15:15:00,32.97,32.99,32.94,32.95,91500.0,23.0042,23.0182,22.9833,22.9903,91500.0
2010-01-26 15:20:00,32.96,32.97,32.93,32.94,144700.0,22.9972,23.0042,22.9763,22.9833,144700.0
2010-01-26 15:25:00,32.94,32.99,32.94,32.97,67000.0,22.9833,23.0182,22.9833,23.0042,67000.0
2010-01-26 15:30:00,32.98,32.98,32.93,32.94,338300.0,23.0112,23.0112,22.9763,22.9833,338300.0
2010-01-26 15:35:00,32.94,32.96,32.94,32.95,218000.0,22.9833,22.9972,22.9833,22.9903,218000.0
2010-01-26 15:40:00,32.95,32.96,32.91,32.94,428200.0,22.9903,22.9972,22.9623,22.9833,428200.0
2010-01-26 15:45:00,32.94,32.95,32.9,32.9,352000.0,22.9833,22.9903,22.9554,22.9554,352000.0
2010-01-26 15:50:00,32.9,32.93,32.88,32.93,237900.0,22.9554,22.9763,22.9414,22.9763,237900.0
2010-01-26 15:55:00,32.92,32.93,32.81,32.82,457400.0,22.9693,22.9763,22.8926,22.8996,457400.0
2010-01-27 09:30:00,32.82,33.04,32.37,32.77,144800.0,22.8996,23.0531,22.5856,22.8647,144800.0
2010-01-27 09:35:00,32.77,32.86,32.7,32.72,184500.0,22.8647,22.9275,22.8158,22.8298,184500.0
2010-01-27 09:40:00,32.72,32.76,32.65,32.69,100600.0,22.8298,22.8577,22.7809,22.8088,100600.0
2010-01-27 09:45:00,32.69,32.74,32.67,32.74,76500.0,22.8088,22.8437,22.7949,22.8437,76500.0
2010-01-27 09:50:00,32.75,32.8,32.74,32.75,151100.0,22.8507,22.8856,22.8437,22.8507,151100.0
2010-01-27 09:55:00,32.74,32.81,32.72,32.8,73500.0,22.8437,22.8926,22.8298,22.8856,73500.0
2010-01-27 10:00:00,32.79,32.81,32.71,32.77,99500.0,22.8786,22.8926,22.8228,22.8647,99500.0
2010-01-27 10:05:00,32.76,32.79,32.71,32.76,97400.0,22.8577,22.8786,22.8228,22.8577,97400.0
2010-01-27 10:10:00,32.76,32.77,32.6,32.66,126500.0,22.8577,22.8647,22.7461,22.7879,126500.0
2010-01-27 10:15:00,32.65,32.67,32.52,32.54,102300.0,22.7809,22.7949,22.6902,22.7042,102300.0
2010-01-27 10:20:00,32.56,32.6,32.52,32.56,115500.0,22.7181,22.7461,22.6902,22.7181,115500.0
2010-01-27 10:25:00,32.56,32.64,32.53,32.6,112700.0,22.7181,22.774,22.6972,22.7461,112700.0
2010-01-27 10:30:00,32.61,32.69,32.6,32.63,105200.0,22.753,22.8088,22.7461,22.767,105200.0
2010-01-27 10:35:00,32.64,32.65,32.55,32.55,133000.0,22.774,22.7809,22.7112,22.7112,133000.0
2010-01-27 10:40:00,32.55,32.62,32.48,32.6,145900.0,22.7112,22.76,22.6623,22.7461,145900.0
2010-01-27 10:45:00,32.59,32.61,32.55,32.56,84700.0,22.7391,22.753,22.7112,22.7181,84700.0
2010-01-27 10:50:00,32.56,32.62,32.56,32.62,72400.0,22.7181,22.76,22.7181,22.76,72400.0
2010-01-27 10:55:00,32.62,32.67,32.59,32.64,84100.0,22.76,22.7949,22.7391,22.774,84100.0
2010-01-27 11:00:00,32.64,32.67,32.58,32.6,72800.0,22.774,22.7949,22.7321,22.7461,72800.0
2010-01-27 11:05:00,32.61,32.64,32.55,32.58,49700.0,22.753,22.774,22.7112,22.7321,49700.0
2010-01-27 11:10:00,32.57,32.59,32.52,32.52,63000.0,22.7251,22.7391,22.6902,22.6902,63000.0
2010-01-27 11:15:00,32.53,32.53,32.42,32.51,141800.0,22.6972,22.6972,22.6205,22.6833,141800.0
2010-01-27 11:20:00,32.5,32.53,32.48,32.52,59600.0,22.6763,22.6972,22.6623,22.6902,59600.0
2010-01-27 11:25:00,32.52,32.55,32.5,32.54,73200.0,22.6902,22.7112,22.6763,22.7042,73200.0
2010-01-27 11:30:00,32.53,32.54,32.5,32.51,41600.0,22.6972,22.7042,22.6763,22.6833,41600.0
2010-01-27 11:35:00,32.51,32.51,32.46,32.51,57600.0,22.6833,22.6833,22.6484,22.6833,57600.0
2010-01-27 11:40:00,32.51,32.56,32.5,32.56,40900.0,22.6833,22.7181,22.6763,22.7181,40900.0
2010-01-27 11:45:00,32.55,32.56,32.47,32.49,57800.0,22.7112,22.7181,22.6553,22.6693,57800.0
2010-01-27 11:50:00,32.49,32.51,32.46,32.46,76600.0,22.6693,22.6833,22.6484,22.6484,76600.0
2010-01-27 11:55:00,32.46,32.48,32.42,32.42,89300.0,22.6484,22.6623,22.6205,22.6205,89300.0
2010-01-27 12:00:00,32.43,32.44,32.42,32.42,61800.0,22.6274,22.6344,22.6205,22.6205,61800.0
2010-01-27 12:05:00,32.42,32.46,32.42,32.43,145800.0,22.6205,22.6484,22.6205,22.6274,145800.0
2010-01-27 12:10:00,32.43,32.44,32.4,32.41,80000.0,22.6274,22.6344,22.6065,22.6135,80000.0
2010-01-27 12:15:00,32.41,32.41,32.36,32.38,68800.0,22.6135,22.6135,22.5786,22.5925,68800.0
2010-01-27 12:20:00,32.38,32.38,32.3,32.33,156500.0,22.5925,22.5925,22.5367,22.5577,156500.0
2010-01-27 12:25:00,32.35,32.38,32.33,32.34,105600.0,22.5716,22.5925,22.5577,22.5646,105600.0
2010-01-27 12:30:00,32.34,32.36,32.31,32.31,71300.0,22.5646,22.5786,22.5437,22.5437,71300.0
2010-01-27 12:35:00,32.31,32.31,32.26,32.26,170000.0,22.5437,22.5437,22.5088,22.5088,170000.0
2010-01-27 12:40:00,32.26,32.33,32.24,32.33,87600.0,22.5088,22.5577,22.4949,22.5577,87600.0
2010-01-27 12:45:00,32.33,32.35,32.32,32.35,36200.0,22.5577,22.5716,22.5507,22.5716,36200.0
2010-01-27 12:50:00,32.35,32.4,32.32,32.39,125500.0,22.5716,22.6065,22.5507,22.5995,125500.0
2010-01-27 12:55:00,32.39,32.41,32.35,32.38,100600.0,22.5995,22.6135,22.5716,22.5925,100600.0
2010-01-27 13:00:00,32.38,32.4,32.37,32.4,65300.0,22.5925,22.6065,22.5856,22.6065,65300.0
2010-01-27 13:05:00,32.39,32.5,32.39,32.49,110900.0,22.5995,22.6763,22.5995,22.6693,110900.0
2010-01-27 13:10:00,32.49,32.53,32.48,32.51,115400.0,22.6693,22.6972,22.6623,22.6833,115400.0
2010-01-27 13:15:00,32.51,32.53,32.5,32.53,115400.0,22.6833,22.6972,22.6763,22.6972,115400.0
2010-01-27 13:20:00,32.53,32.58,32.53,32.57,71300.0,22.6972,22.7321,22.6972,22.7251,71300.0
2010-01-27 13:25:00,32.57,32.63,32.56,32.62,94400.0,22.7251,22.767,22.7181,22.76,94400.0
2010-01-27 13:30:00,32.62,32.65,32.59,32.61,93800.0,22.76,22.7809,22.7391,22.753,93800.0
2010-01-27 13:35:00,32.61,32.62,32.55,32.55,36700.0,22.753,22.76,22.7112,22.7112,36700.0
2010-01-27 13:40:00,32.55,32.56,32.48,32.5,51500.0,22.7112,22.7181,22.6623,22.6763,51500.0
2010-01-27 13:45:00,32.5,32.53,32.47,32.49,97100.0,22.6763,22.6972,22.6553,22.6693,97100.0
2010-01-27 13:50:00,32.49,32.5,32.47,32.47,26400.0,22.6693,22.6763,22.6553,22.6553,26400.0
2010-01-27 13:55:00,32.47,32.47,32.45,32.46,36400.0,22.6553,22.6553,22.6414,22.6484,36400.0
2010-01-27 14:00:00,32.45,32.46,32.45,32.46,55300.0,22.6414,22.6484,22.6414,22.6484,55300.0
2010-01-27 14:05:00,32.46,32.5,32.45,32.48,74100.0,22.6484,22.6763,22.6414,22.6623,74100.0
2010-01-27 14:10:00,32.49,32.49,32.43,32.47,129600.0,22.6693,22.6693,22.6274,22.6553,129600.0
2010-01-27 14:15:00,32.48,32.5,32.32,32.48,139500.0,22.6623,22.6763,22.5507,22.6623,139500.0
2010-01-27 14:20:00,32.49,32.54,32.44,32.48,165200.0,22.6693,22.7042,22.6344,22.6623,165200.0
2010-01-27 14:25:00,32.48,32.53,32.42,32.43,148300.0,22.6623,22.6972,22.6205,22.6274,148300.0
2010-01-27 14:30:00,32.44,32.49,32.43,32.44,94500.0,22.6344,22.6693,22.6274,22.6344,94500.0
2010-01-27 14:35:00,32.42,32.56,32.42,32.53,128600.0,22.6205,22.7181,22.6205,22.6972,128600.0
2010-01-27 14:40:00,32.53,32.66,32.52,32.6,137700.0,22.6972,22.7879,22.6902,22.7461,137700.0
2010-01-27 14:45:00,32.59,32.62,32.56,32.59,178100.0,22.7391,22.76,22.7181,22.7391,178100.0
2010-01-27 14:50:00,32.59,32.59,32.51,32.54,96400.0,22.7391,22.7391,22.6833,22.7042,96400.0
2010-01-27 14:55:00,32.55,32.57,32.5,32.56,152500.0,22.7112,22.7251,22.6763,22.7181,152500.0
2010-01-27 15:00:00,32.55,32.65,32.54,32.62,145300.0,22.7112,22.7809,22.7042,22.76,145300.0
2010-01-27 15:05:00,32.62,32.63,32.51,32.52,105200.0,22.76,22.767,22.6833,22.6902,105200.0
2010-01-27 15:10:00,32.52,32.52,32.44,32.44,155800.0,22.6902,22.6902,22.6344,22.6344,155800.0
2010-01-27 15:15:00,32.45,32.46,32.38,32.43,254400.0,22.6414,22.6484,22.5925,22.6274,254400.0
2010-01-27 15:20:00,32.44,32.47,32.42,32.44,244600.0,22.6344,22.6553,22.6205,22.6344,244600.0
2010-01-27 15:25:00,32.44,32.44,32.4,32.43,245900.0,22.6344,22.6344,22.6065,22.6274,245900.0
2010-01-27 15:30:00,32.43,32.55,32.42,32.51,365300.0,22.6274,22.7112,22.6205,22.6833,365300.0
2010-01-27 15:35:00,32.51,32.52,32.48,32.49,279300.0,22.6833,22.6902,22.6623,22.6693,279300.0
2010-01-27 15:40:00,32.49,32.55,32.48,32.48,310600.0,22.6693,22.7112,22.6623,22.6623,310600.0
2010-01-27 15:45:00,32.48,32.49,32.47,32.47,247600.0,22.6623,22.6693,22.6553,22.6553,247600.0
2010-01-27 15:50:00,32.47,32.52,32.47,32.5,327800.0,22.6553,22.6902,22.6553,22.6763,327800.0
2010-01-27 15:55:00,32.5,32.51,32.46,32.48,562800.0,22.6763,22.6833,22.6484,22.6623,562800.0
2010-01-28 09:30:00,32.58,32.83,32.49,32.81,224200.0,22.7321,22.9065,22.6693,22.8926,224200.0
2010-01-28 09:35:00,32.8,33.14,32.65,33.13,552300.0,22.8856,23.1228,22.7809,23.1158,552300.0
2010-01-28 09:40:00,33.13,33.18,33.06,33.06,567700.0,23.1158,23.1507,23.067,23.067,567700.0
2010-01-28 09:45:00,33.06,33.18,33.04,33.13,271600.0,23.067,23.1507,23.0531,23.1158,271600.0
2010-01-28 09:50:00,33.12,33.24,33.1,33.23,312400.0,23.1089,23.1926,23.0949,23.1856,312400.0
2010-01-28 09:55:00,33.24,33.26,33.19,33.21,169700.0,23.1926,23.2066,23.1577,23.1717,169700.0
2010-01-28 10:00:00,33.22,33.25,33.15,33.25,443200.0,23.1786,23.1996,23.1298,23.1996,443200.0
2010-01-28 10:05:00,33.24,33.24,33.11,33.17,278400.0,23.1926,23.1926,23.1019,23.1438,278400.0
2010-01-28 10:10:00,33.15,33.22,33.14,33.21,176500.0,23.1298,23.1786,23.1228,23.1717,176500.0
2010-01-28 10:15:00,33.2,33.21,33.13,33.15,132400.0,23.1647,23.1717,23.1158,23.1298,132400.0
2010-01-28 10:20:00,33.15,33.17,33.05,33.07,382700.0,23.1298,23.1438,23.06,23.074,382700.0
2010-01-28 10:25:00,33.07,33.09,33.01,33.08,370600.0,23.074,23.0879,23.0321,23.081,370600.0
2010-01-28 10:30:00,33.08,33.14,33.05,33.11,192100.0,23.081,23.1228,23.06,23.1019,192100.0
2010-01-28 10:35:00,33.12,33.13,33.1,33.12,84300.0,23.1089,23.1158,23.0949,23.1089,84300.0
2010-01-28 10:40:00,33.12,33.12,33.02,33.03,165500.0,23.1089,23.1089,23.0391,23.0461,165500.0
2010-01-28 10:45:00,33.03,33.03,32.85,32.88,95400.0,23.0461,23.0461,22.9205,22.9414,95400.0
2010-01-28 10:50:00,32.88,32.88,32.79,32.79,197600.0,22.9414,22.9414,22.8786,22.8786,197600.0
2010-01-28 10:55:00,32.79,32.8,32.68,32.7,144800.0,22.8786,22.8856,22.8019,22.8158,144800.0
2010-01-28 11:00:00,32.71,32.72,32.57,32.57,175400.0,22.8228,22.8298,22.7251,22.7251,175400.0
2010-01-28 11:05:00,32.58,32.69,32.57,32.66,131000.0,22.7321,22.8088,22.7251,22.7879,131000.0
2010-01-28 11:10:00,32.66,32.76,32.66,32.74,77100.0,22.7879,22.8577,22.7879,22.8437,77100.0
2010-01-28 11:15:00,32.74,32.77,32.67,32.71,127800.0,22.8437,22.8647,22.7949,22.8228,127800.0
2010-01-28 11:20:00,32.71,32.85,32.67,32.85,98900.0,22.8228,22.9205,22.7949,22.9205,98900.0
2010-01-28 11:25:00,32.85,32.87,32.75,32.81,97900.0,22.9205,22.9344,22.8507,22.8926,97900.0
2010-01-28 11:30:00,32.81,32.88,32.71,32.72,356800.0,22.8926,22.9414,22.8228,22.8298,356800.0
2010-01-28 11:35:00,32.72,32.74,32.66,32.68,140300.0,22.8298,22.8437,22.7879,22.8019,140300.0
2010-01-28 11:40:00,32.68,32.7,32.54,32.55,136700.0,22.8019,22.8158,22.7042,22.7112,136700.0
2010-01-28 11:45:00,32.55,32.57,32.52,32.55,134200.0,22.7112,22.7251,22.6902,22.7112,134200.0
2010-01-28 11:50:00,32.55,32.56,32.48,32.5,267000.0,22.7112,22.7181,22.6623,22.6763,267000.0
2010-01-28 11:55:00,32.5,32.56,32.5,32.53,231000.0,22.6763,22.7181,22.6763,22.6972,231000.0
2010-01-28 12:00:00,32.52,32.53,32.45,32.47,145700.0,22.6902,22.6972,22.6414,22.6553,145700.0
2010-01-28 12:05:00,32.47,32.51,32.46,32.5,124200.0,22.6553,22.6833,22.6484,22.6763,124200.0
2010-01-28 12:10:00,32.5,32.51,32.45,32.5,104300.0,22.6763,22.6833,22.6414,22.6763,104300.0
2010-01-28 12:15:00,32.5,32.51,32.47,32.5,123600.0,22.6763,22.6833,22.6553,22.6763,123600.0
2010-01-28 12:20:00,32.49,32.5,32.45,32.46,70700.0,22.6693,22.6763,22.6414,22.6484,70700.0
2010-01-28 12:25:00,32.46,32.48,32.45,32.48,26000.0,22.6484,22.6623,22.6414,22.6623,26000.0
2010-01-28 12:30:00,32.47,32.49,32.44,32.46,133200.0,22.6553,22.6693,22.6344,22.6484,133200.0
2010-01-28 12:35:00,32.46,32.47,32.44,32.46,111100.0,22.6484,22.6553,22.6344,22.6484,111100.0
2010-01-28 12:40:00,32.45,32.46,32.42,32.43,95600.0,22.6414,22.6484,22.6205,22.6274,95600.0
2010-01-28 12:45:00,32.43,32.47,32.42,32.46,68900.0,22.6274,22.6553,22.6205,22.6484,68900.0
2010-01-28 12:50:00,32.46,32.55,32.46,32.55,129300.0,22.6484,22.7112,22.6484,22.7112,129300.0
2010-01-28 12:55:00,32.54,32.64,32.53,32.64,150600.0,22.7042,22.774,22.6972,22.774,150600.0
2010-01-28 13:00:00,32.64,32.68,32.63,32.65,118300.0,22.774,22.8019,22.767,22.7809,118300.0
2010-01-28 13:05:00,32.65,32.68,32.64,32.67,148400.0,22.7809,22.8019,22.774,22.7949,148400.0
2010-01-28 13:10:00,32.67,32.72,32.66,32.69,82000.0,22.7949,22.8298,22.7879,22.8088,82000.0
2010-01-28 13:15:00,32.68,32.72,32.6,32.63,120300.0,22.8019,22.8298,22.7461,22.767,120300.0
2010-01-28 13:20:00,32.63,32.71,32.62,32.66,56100.0,22.767,22.8228,22.76,22.7879,56100.0
2010-01-28 13:25:00,32.66,32.71,32.64,32.71,34000.0,22.7879,22.8228,22.774,22.8228,34000.0
2010-01-28 13:30:00,32.71,32.74,32.7,32.72,33100.0,22.8228,22.8437,22.8158,22.8298,33100.0
2010-01-28 13:35:00,32.71,32.72,32.63,32.67,42400.0,22.8228,22.8298,22.767,22.7949,42400.0
2010-01-28 13:40:00,32.67,32.77,32.67,32.76,61900.0,22.7949,22.8647,22.7949,22.8577,61900.0
2010-01-28 13:45:00,32.76,32.76,32.72,32.74,31500.0,22.8577,22.8577,22.8298,22.8437,31500.0
2010-01-28 13:50:00,32.72,32.73,32.7,32.7,26300.0,22.8298,22.8368,22.8158,22.8158,26300.0
2010-01-28 13:55:00,32.7,32.71,32.63,32.64,72300.0,22.8158,22.8228,22.767,22.774,72300.0
2010-01-28 14:00:00,32.63,32.7,32.62,32.69,89300.0,22.767,22.8158,22.76,22.8088,89300.0
2010-01-28 14:05:00,32.69,32.74,32.69,32.73,60400.0,22.8088,22.8437,22.8088,22.8368,60400.0
2010-01-28 14:10:00,32.73,32.74,32.68,32.7,129900.0,22.8368,22.8437,22.8019,22.8158,129900.0
2010-01-28 14:15:00,32.7,32.71,32.63,32.66,64600.0,22.8158,22.8228,22.767,22.7879,64600.0
2010-01-28 14:20:00,32.67,32.71,32.66,32.69,40400.0,22.7949,22.8228,22.7879,22.8088,40400.0
2010-01-28 14:25:00,32.68,32.72,32.67,32.71,45400.0,22.8019,22.8298,22.7949,22.8228,45400.0
2010-01-28 14:30:00,32.71,32.72,32.64,32.69,41200.0,22.8228,22.8298,22.774,22.8088,41200.0
2010-01-28 14:35:00,32.69,32.69,32.57,32.59,101600.0,22.8088,22.8088,22.7251,22.7391,101600.0
2010-01-28 14:40:00,32.59,32.61,32.57,32.58,106100.0,22.7391,22.753,22.7251,22.7321,106100.0
2010-01-28 14:45:00,32.58,32.62,32.55,32.57,164100.0,22.7321,22.76,22.7112,22.7251,164100.0
2010-01-28 14:50:00,32.57,32.58,32.52,32.53,100300.0,22.7251,22.7321,22.6902,22.6972,100300.0
2010-01-28 14:55:00,32.53,32.54,32.49,32.49,149500.0,22.6972,22.7042,22.6693,22.6693,149500.0
2010-01-28 15:00:00,32.48,32.54,32.46,32.53,80000.0,22.6623,22.7042,22.6484,22.6972,80000.0
2010-01-28 15:05:00,32.53,32.55,32.53,32.53,242100.0,22.6972,22.7112,22.6972,22.6972,242100.0
2010-01-28 15:10:00,32.53,32.55,32.44,32.45,191000.0,22.6972,22.7112,22.6344,22.6414,191000.0
2010-01-28 15:15:00,32.45,32.46,32.39,32.4,342600.0,22.6414,22.6484,22.5995,22.6065,342600.0
2010-01-28 15:20:00,32.4,32.46,32.4,32.45,162400.0,22.6065,22.6484,22.6065,22.6414,162400.0
2010-01-28 15:25:00,32.45,32.47,32.42,32.45,135200.0,22.6414,22.6553,22.6205,22.6414,135200.0
2010-01-28 15:30:00,32.45,32.47,32.43,32.47,136700.0,22.6414,22.6553,22.6274,22.6553,136700.0
2010-01-28 15:35:00,32.47,32.49,32.42,32.49,307100.0,22.6553,22.6693,22.6205,22.6693,307100.0
2010-01-28 15:40:00,32.49,32.52,32.46,32.47,336800.0,22.6693,22.6902,22.6484,22.6553,336800.0
2010-01-28 15:45:00,32.47,32.47,32.39,32.4,383900.0,22.6553,22.6553,22.5995,22.6065,383900.0
2010-01-28 15:50:00,32.4,32.4,32.33,32.34,481400.0,22.6065,22.6065,22.5577,22.5646,481400.0
2010-01-28 15:55:00,32.34,32.35,32.29,32.32,655000.0,22.5646,22.5716,22.5298,22.5507,655000.0
2010-01-29 09:30:00,32.45,32.62,32.37,32.58,289600.0,22.6414,22.76,22.5856,22.7321,289600.0
2010-01-29 09:35:00,32.57,32.6,32.53,32.53,139400.0,22.7251,22.7461,22.6972,22.6972,139400.0
2010-01-29 09:40:00,32.54,32.65,32.52,32.6,187300.0,22.7042,22.7809,22.6902,22.7461,187300.0
2010-01-29 09:45:00,32.59,32.71,32.54,32.58,155900.0,22.7391,22.8228,22.7042,22.7321,155900.0
2010-01-29 09:50:00,32.58,32.6,32.55,32.58,152900.0,22.7321,22.7461,22.7112,22.7321,152900.0
2010-01-29 09:55:00,32.59,32.68,32.55,32.68,166400.0,22.7391,22.8019,22.7112,22.8019,166400.0
2010-01-29 10:00:00,32.68,32.73,32.63,32.72,110800.0,22.8019,22.8368,22.767,22.8298,110800.0
2010-01-29 10:05:00,32.71,32.77,32.71,32.77,110900.0,22.8228,22.8647,22.8228,22.8647,110900.0
2010-01-29 10:10:00,32.76,32.77,32.69,32.76,91600.0,22.8577,22.8647,22.8088,22.8577,91600.0
2010-01-29 10:15:00,32.75,32.84,32.74,32.81,67700.0,22.8507,22.9135,22.8437,22.8926,67700.0
2010-01-29 10:20:00,32.81,32.92,32.79,32.86,115700.0,22.8926,22.9693,22.8786,22.9275,115700.0
2010-01-29 10:25:00,32.86,32.96,32.81,32.96,232700.0,22.9275,22.9972,22.8926,22.9972,232700.0
2010-01-29 10:30:00,32.96,33.0,32.94,33.0,126100.0,22.9972,23.0251,22.9833,23.0251,126100.0
2010-01-29 10:35:00,33.0,33.0,32.98,32.99,70600.0,23.0251,23.0251,23.0112,23.0182,70600.0
2010-01-29 10:40:00,33.0,33.0,32.92,32.92,93700.0,23.0251,23.0251,22.9693,22.9693,93700.0
2010-01-29 10:45:00,32.92,32.94,32.9,32.91,55100.0,22.9693,22.9833,22.9554,22.9623,55100.0
2010-01-29 10:50:00,32.91,32.93,32.81,32.83,112800.0,22.9623,22.9763,22.8926,22.9065,112800.0
2010-01-29 10:55:00,32.84,32.86,32.72,32.8,277100.0,22.9135,22.9275,22.8298,22.8856,277100.0
2010-01-29 11:00:00,32.81,32.89,32.75,32.86,78500.0,22.8926,22.9484,22.8507,22.9275,78500.0
2010-01-29 11:05:00,32.86,32.86,32.76,32.81,100500.0,22.9275,22.9275,22.8577,22.8926,100500.0
2010-01-29 11:10:00,32.81,32.81,32.74,32.74,106000.0,22.8926,22.8926,22.8437,22.8437,106000.0
2010-01-29 11:15:00,32.75,32.79,32.72,32.77,56700.0,22.8507,22.8786,22.8298,22.8647,56700.0
2010-01-29 11:20:00,32.77,32.81,32.74,32.76,142500.0,22.8647,22.8926,22.8437,22.8577,142500.0
2010-01-29 11:25:00,32.77,32.84,32.74,32.77,114800.0,22.8647,22.9135,22.8437,22.8647,114800.0
2010-01-29 11:30:00,32.78,32.79,32.63,32.65,164400.0,22.8716,22.8786,22.767,22.7809,164400.0
2010-01-29 11:35:00,32.65,32.71,32.65,32.66,169300.0,22.7809,22.8228,22.7809,22.7879,169300.0
2010-01-29 11:40:00,32.66,32.66,32.6,32.61,74600.0,22.7879,22.7879,22.7461,22.753,74600.0
2010-01-29 11:45:00,32.61,32.61,32.54,32.55,336100.0,22.753,22.753,22.7042,22.7112,336100.0
2010-01-29 11:50:00,32.55,32.57,32.53,32.55,100600.0,22.7112,22.7251,22.6972,22.7112,100600.0
2010-01-29 11:55:00,32.55,32.56,32.47,32.51,212100.0,22.7112,22.7181,22.6553,22.6833,212100.0
2010-01-29 12:00:00,32.5,32.52,32.46,32.48,261100.0,22.6763,22.6902,22.6484,22.6623,261100.0
2010-01-29 12:05:00,32.48,32.49,32.46,32.49,177600.0,22.6623,22.6693,22.6484,22.6693,177600.0
2010-01-29 12:10:00,32.49,32.56,32.46,32.54,194200.0,22.6693,22.7181,22.6484,22.7042,194200.0
2010-01-29 12:15:00,32.54,32.57,32.52,32.52,102800.0,22.7042,22.7251,22.6902,22.6902,102800.0
2010-01-29 12:20:00,32.53,32.61,32.52,32.56,162900.0,22.6972,22.753,22.6902,22.7181,162900.0
2010-01-29 12:25:00,32.56,32.56,32.51,32.53,63900.0,22.7181,22.7181,22.6833,22.6972,63900.0
2010-01-29 12:30:00,32.52,32.54,32.45,32.47,94800.0,22.6902,22.7042,22.6414,22.6553,94800.0
2010-01-29 12:35:00,32.47,32.55,32.47,32.54,97500.0,22.6553,22.7112,22.6553,22.7042,97500.0
2010-01-29 12:40:00,32.55,32.55,32.43,32.44,97800.0,22.7112,22.7112,22.6274,22.6344,97800.0
2010-01-29 12:45:00,32.44,32.51,32.44,32.47,131300.0,22.6344,22.6833,22.6344,22.6553,131300.0
2010-01-29 12:50:00,32.47,32.56,32.47,32.55,59400.0,22.6553,22.7181,22.6553,22.7112,59400.0
2010-01-29 12:55:00,32.55,32.59,32.48,32.51,87700.0,22.7112,22.7391,22.6623,22.6833,87700.0
2010-01-29 13:00:00,32.51,32.51,32.46,32.49,73600.0,22.6833,22.6833,22.6484,22.6693,73600.0
2010-01-29 13:05:00,32.49,32.56,32.47,32.51,72500.0,22.6693,22.7181,22.6553,22.6833,72500.0
2010-01-29 13:10:00,32.51,32.51,32.48,32.48,29700.0,22.6833,22.6833,22.6623,22.6623,29700.0
2010-01-29 13:15:00,32.48,32.54,32.48,32.53,39700.0,22.6623,22.7042,22.6623,22.6972,39700.0
2010-01-29 13:20:00,32.54,32.57,32.53,32.57,48600.0,22.7042,22.7251,22.6972,22.7251,48600.0
2010-01-29 13:25:00,32.56,32.57,32.54,32.54,42600.0,22.7181,22.7251,22.7042,22.7042,42600.0
2010-01-29 13:30:00,32.54,32.55,32.52,32.54,51400.0,22.7042,22.7112,22.6902,22.7042,51400.0
2010-01-29 13:35:00,32.55,32.6,32.54,32.57,170200.0,22.7112,22.7461,22.7042,22.7251,170200.0
2010-01-29 13:40:00,32.57,32.58,32.47,32.51,89600.0,22.7251,22.7321,22.6553,22.6833,89600.0
2010-01-29 13:45:00,32.51,32.54,32.5,32.52,103500.0,22.6833,22.7042,22.6763,22.6902,103500.0
2010-01-29 13:50:00,32.51,32.54,32.5,32.51,77300.0,22.6833,22.7042,22.6763,22.6833,77300.0
2010-01-29 13:55:00,32.51,32.53,32.49,32.53,78200.0,22.6833,22.6972,22.6693,22.6972,78200.0
2010-01-29 14:00:00,32.53,32.55,32.49,32.55,92700.0,22.6972,22.7112,22.6693,22.7112,92700.0
2010-01-29 14:05:00,32.54,32.55,32.51,32.53,155400.0,22.7042,22.7112,22.6833,22.6972,155400.0
2010-01-29 14:10:00,32.53,32.61,32.52,32.58,108700.0,22.6972,22.753,22.6902,22.7321,108700.0
2010-01-29 14:15:00,32.57,32.58,32.51,32.53,53600.0,22.7251,22.7321,22.6833,22.6972,53600.0
2010-01-29 14:20:00,32.53,32.55,32.49,32.52,151300.0,22.6972,22.7112,22.6693,22.6902,151300.0
2010-01-29 14:25:00,32.52,32.55,32.52,32.53,72800.0,22.6902,22.7112,22.6902,22.6972,72800.0
2010-01-29 14:30:00,32.53,32.55,32.51,32.52,163300.0,22.6972,22.7112,22.6833,22.6902,163300.0
2010-01-29 14:35:00,32.52,32.55,32.51,32.55,115700.0,22.6902,22.7112,22.6833,22.7112,115700.0
2010-01-29 14:40:00,32.54,32.56,32.51,32.54,61800.0,22.7042,22.7181,22.6833,22.7042,61800.0
2010-01-29 14:45:00,32.54,32.55,32.49,32.52,105900.0,22.7042,22.7112,22.6693,22.6902,105900.0
2010-01-29 14:50:00,32.52,32.56,32.51,32.54,110700.0,22.6902,22.7181,22.6833,22.7042,110700.0
2010-01-29 14:55:00,32.54,32.59,32.51,32.59,172500.0,22.7042,22.7391,22.6833,22.7391,172500.0
2010-01-29 15:00:00,32.59,32.59,32.5,32.5,122200.0,22.7391,22.7391,22.6763,22.6763,122200.0
2010-01-29 15:05:00,32.5,32.52,32.47,32.48,108200.0,22.6763,22.6902,22.6553,22.6623,108200.0
2010-01-29 15:10:00,32.47,32.5,32.45,32.46,170500.0,22.6553,22.6763,22.6414,22.6484,170500.0
2010-01-29 15:15:00,32.46,32.49,32.42,32.43,301600.0,22.6484,22.6693,22.6205,22.6274,301600.0
2010-01-29 15:20:00,32.43,32.46,32.42,32.43,163600.0,22.6274,22.6484,22.6205,22.6274,163600.0
2010-01-29 15:25:00,32.43,32.47,32.42,32.42,168100.0,22.6274,22.6553,22.6205,22.6205,168100.0
2010-01-29 15:30:00,32.42,32.43,32.33,32.4,272000.0,22.6205,22.6274,22.5577,22.6065,272000.0
2010-01-29 15:35:00,32.4,32.46,32.38,32.45,130400.0,22.6065,22.6484,22.5925,22.6414,130400.0
2010-01-29 15:40:00,32.44,32.49,32.41,32.47,287400.0,22.6344,22.6693,22.6135,22.6553,287400.0
2010-01-29 15:45:00,32.46,32.47,32.42,32.44,167400.0,22.6484,22.6553,22.6205,22.6344,167400.0
2010-01-29 15:50:00,32.42,32.47,32.39,32.44,239700.0,22.6205,22.6553,22.5995,22.6344,239700.0
2010-01-29 15:55:00,32.44,32.45,32.37,32.39,516800.0,22.6344,22.6414,22.5856,22.5995,516800.0
2010-02-01 09:30:00,32.57,32.72,32.43,32.57,166700.0,22.7251,22.8298,22.6274,22.7251,166700.0
2010-02-01 09:35:00,32.59,32.67,32.53,32.65,167700.0,22.7391,22.7949,22.6972,22.7809,167700.0
2010-02-01 09:40:00,32.64,32.69,32.63,32.67,123800.0,22.774,22.8088,22.767,22.7949,123800.0
2010-02-01 09:45:00,32.67,32.73,32.63,32.68,145800.0,22.7949,22.8368,22.767,22.8019,145800.0
2010-02-01 09:50:00,32.67,32.68,32.54,32.55,68300.0,22.7949,22.8019,22.7042,22.7112,68300.0
2010-02-01 09:55:00,32.55,32.57,32.5,32.51,88500.0,22.7112,22.7251,22.6763,22.6833,88500.0
2010-02-01 10:00:00,32.52,32.61,32.5,32.51,276400.0,22.6902,22.753,22.6763,22.6833,276400.0
2010-02-01 10:05:00,32.5,32.58,32.49,32.55,156100.0,22.6763,22.7321,22.6693,22.7112,156100.0
2010-02-01 10:10:00,32.55,32.62,32.54,32.6,183100.0,22.7112,22.76,22.7042,22.7461,183100.0
2010-02-01 10:15:00,32.6,32.75,32.59,32.7,213100.0,22.7461,22.8507,22.7391,22.8158,213100.0
2010-02-01 10:20:00,32.71,32.71,32.6,32.64,96600.0,22.8228,22.8228,22.7461,22.774,96600.0
2010-02-01 10:25:00,32.63,32.66,32.6,32.63,66600.0,22.767,22.7879,22.7461,22.767,66600.0
2010-02-01 10:30:00,32.63,32.66,32.6,32.65,77600.0,22.767,22.7879,22.7461,22.7809,77600.0
2010-02-01 10:35:00,32.65,32.71,32.64,32.69,55100.0,22.7809,22.8228,22.774,22.8088,55100.0
2010-02-01 10:40:00,32.69,32.74,32.68,32.73,129400.0,22.8088,22.8437,22.8019,22.8368,129400.0
2010-02-01 10:45:00,32.74,32.76,32.69,32.69,133600.0,22.8437,22.8577,22.8088,22.8088,133600.0
2010-02-01 10:50:00,32.69,32.7,32.65,32.67,48700.0,22.8088,22.8158,22.7809,22.7949,48700.0
2010-02-01 10:55:00,32.68,32.68,32.57,32.57,74900.0,22.8019,22.8019,22.7251,22.7251,74900.0
2010-02-01 11:00:00,32.56,32.59,32.53,32.57,57500.0,22.7181,22.7391,22.6972,22.7251,57500.0
2010-02-01 11:05:00,32.56,32.6,32.53,32.58,44900.0,22.7181,22.7461,22.6972,22.7321,44900.0
2010-02-01 11:10:00,32.58,32.58,32.51,32.53,77900.0,22.7321,22.7321,22.6833,22.6972,77900.0
2010-02-01 11:15:00,32.53,32.6,32.52,32.6,134000.0,22.6972,22.7461,22.6902,22.7461,134000.0
2010-02-01 11:20:00,32.6,32.62,32.58,32.6,130000.0,22.7461,22.76,22.7321,22.7461,130000.0
2010-02-01 11:25:00,32.61,32.65,32.59,32.6,70900.0,22.753,22.7809,22.7391,22.7461,70900.0
2010-02-01 11:30:00,32.6,32.63,32.59,32.61,62800.0,22.7461,22.767,22.7391,22.753,62800.0
2010-02-01 11:35:00,32.61,32.62,32.54,32.56,82500.0,22.753,22.76,22.7042,22.7181,82500.0
2010-02-01 11:40:00,32.56,32.56,32.52,32.53,50800.0,22.7181,22.7181,22.6902,22.6972,50800.0
2010-02-01 11:45:00,32.54,32.59,32.53,32.58,52100.0,22.7042,22.7391,22.6972,22.7321,52100.0
2010-02-01 11:50:00,32.59,32.62,32.56,32.59,103700.0,22.7391,22.76,22.7181,22.7391,103700.0
2010-02-01 11:55:00,32.58,32.59,32.53,32.54,38100.0,22.7321,22.7391,22.6972,22.7042,38100.0
2010-02-01 12:00:00,32.53,32.54,32.51,32.52,46700.0,22.6972,22.7042,22.6833,22.6902,46700.0
2010-02-01 12:05:00,32.53,32.58,32.53,32.55,29700.0,22.6972,22.7321,22.6972,22.7112,29700.0
2010-02-01 12:10:00,32.55,32.57,32.54,32.56,38200.0,22.7112,22.7251,22.7042,22.7181,38200.0
2010-02-01 12:15:00,32.57,32.61,32.57,32.59,78800.0,22.7251,22.753,22.7251,22.7391,78800.0
2010-02-01 12:20:00,32.6,32.6,32.55,32.57,31100.0,22.7461,22.7461,22.7112,22.7251,31100.0
2010-02-01 12:25:00,32.56,32.58,32.56,32.58,41700.0,22.7181,22.7321,22.7181,22.7321,41700.0
2010-02-01 12:30:00,32.59,32.61,32.57,32.6,80400.0,22.7391,22.753,22.7251,22.7461,80400.0
2010-02-01 12:35:00,32.6,32.62,32.59,32.6,31100.0,22.7461,22.76,22.7391,22.7461,31100.0
2010-02-01 12:40:00,32.6,32.66,32.6,32.65,42100.0,22.7461,22.7879,22.7461,22.7809,42100.0
2010-02-01 12:45:00,32.65,32.66,32.61,32.62,61600.0,22.7809,22.7879,22.753,22.76,61600.0
2010-02-01 12:50:00,32.62,32.64,32.59,32.6,70600.0,22.76,22.774,22.7391,22.7461,70600.0
2010-02-01 12:55:00,32.6,32.63,32.58,32.6,66900.0,22.7461,22.767,22.7321,22.7461,66900.0
2010-02-01 13:00:00,32.61,32.62,32.59,32.61,66400.0,22.753,22.76,22.7391,22.753,66400.0
2010-02-01 13:05:00,32.6,32.68,32.6,32.67,62000.0,22.7461,22.8019,22.7461,22.7949,62000.0
2010-02-01 13:10:00,32.66,32.7,32.66,32.7,91800.0,22.7879,22.8158,22.7879,22.8158,91800.0
2010-02-01 13:15:00,32.7,32.75,32.68,32.74,55800.0,22.8158,22.8507,22.8019,22.8437,55800.0
2010-02-01 13:20:00,32.74,32.78,32.74,32.77,19400.0,22.8437,22.8716,22.8437,22.8647,19400.0
2010-02-01 13:25:00,32.76,32.79,32.76,32.78,20900.0,22.8577,22.8786,22.8577,22.8716,20900.0
2010-02-01 13:30:00,32.78,32.78,32.75,32.76,39600.0,22.8716,22.8716,22.8507,22.8577,39600.0
2010-02-01 13:35:00,32.77,32.77,32.73,32.75,30800.0,22.8647,22.8647,22.8368,22.8507,30800.0
2010-02-01 13:40:00,32.74,32.79,32.74,32.77,63000.0,22.8437,22.8786,22.8437,22.8647,63000.0
2010-02-01 13:45:00,32.77,32.78,32.74,32.78,41000.0,22.8647,22.8716,22.8437,22.8716,41000.0
2010-02-01 13:50:00,32.78,32.82,32.78,32.81,43100.0,22.8716,22.8996,22.8716,22.8926,43100.0
2010-02-01 13:55:00,32.81,32.82,32.79,32.8,92400.0,22.8926,22.8996,22.8786,22.8856,92400.0
2010-02-01 14:00:00,32.8,32.82,32.76,32.76,89600.0,22.8856,22.8996,22.8577,22.8577,89600.0
2010-02-01 14:05:00,32.77,32.77,32.74,32.75,69400.0,22.8647,22.8647,22.8437,22.8507,69400.0
2010-02-01 14:10:00,32.74,32.75,32.7,32.7,53400.0,22.8437,22.8507,22.8158,22.8158,53400.0
2010-02-01 14:15:00,32.71,32.71,32.67,32.7,96200.0,22.8228,22.8228,22.7949,22.8158,96200.0
2010-02-01 14:20:00,32.7,32.72,32.69,32.7,88900.0,22.8158,22.8298,22.8088,22.8158,88900.0
2010-02-01 14:25:00,32.7,32.77,32.69,32.75,42600.0,22.8158,22.8647,22.8088,22.8507,42600.0
2010-02-01 14:30:00,32.75,32.79,32.74,32.76,45900.0,22.8507,22.8786,22.8437,22.8577,45900.0
2010-02-01 14:35:00,32.76,32.77,32.75,32.77,43300.0,22.8577,22.8647,22.8507,22.8647,43300.0
2010-02-01 14:40:00,32.78,32.82,32.77,32.82,33700.0,22.8716,22.8996,22.8647,22.8996,33700.0
2010-02-01 14:45:00,32.82,32.87,32.81,32.86,150000.0,22.8996,22.9344,22.8926,22.9275,150000.0
2010-02-01 14:50:00,32.86,32.89,32.83,32.89,127900.0,22.9275,22.9484,22.9065,22.9484,127900.0
2010-02-01 14:55:00,32.89,32.89,32.85,32.86,82100.0,22.9484,22.9484,22.9205,22.9275,82100.0
2010-02-01 15:00:00,32.86,32.87,32.79,32.8,113300.0,22.9275,22.9344,22.8786,22.8856,113300.0
2010-02-01 15:05:00,32.79,32.84,32.79,32.83,96600.0,22.8786,22.9135,22.8786,22.9065,96600.0
2010-02-01 15:10:00,32.83,32.86,32.82,32.85,48500.0,22.9065,22.9275,22.8996,22.9205,48500.0
2010-02-01 15:15:00,32.85,32.86,32.83,32.83,37700.0,22.9205,22.9275,22.9065,22.9065,37700.0
2010-02-01 15:20:00,32.84,32.87,32.83,32.85,70600.0,22.9135,22.9344,22.9065,22.9205,70600.0
2010-02-01 15:25:00,32.86,32.88,32.85,32.87,75500.0,22.9275,22.9414,22.9205,22.9344,75500.0
2010-02-01 15:30:00,32.87,32.88,32.85,32.86,70400.0,22.9344,22.9414,22.9205,22.9275,70400.0
2010-02-01 15:35:00,32.85,32.89,32.84,32.89,233400.0,22.9205,22.9484,22.9135,22.9484,233400.0
2010-02-01 15:40:00,32.89,32.9,32.89,32.9,69000.0,22.9484,22.9554,22.9484,22.9554,69000.0
2010-02-01 15:45:00,32.9,32.9,32.89,32.89,71900.0,22.9554,22.9554,22.9484,22.9484,71900.0
2010-02-01 15:50:00,32.9,32.91,32.89,32.91,159600.0,22.9554,22.9623,22.9484,22.9623,159600.0
2010-02-01 15:55:00,32.91,32.95,32.9,32.94,321300.0,22.9623,22.9903,22.9554,22.9833,321300.0
2010-02-02 09:30:00,32.99,32.99,32.62,32.85,212500.0,23.0182,23.0182,22.76,22.9205,212500.0
2010-02-02 09:35:00,32.85,33.23,32.85,33.23,280900.0,22.9205,23.1856,22.9205,23.1856,280900.0
2010-02-02 09:40:00,33.22,33.24,33.03,33.05,193000.0,23.1786,23.1926,23.0461,23.06,193000.0
2010-02-02 09:45:00,33.05,33.13,33.02,33.11,113200.0,23.06,23.1158,23.0391,23.1019,113200.0
2010-02-02 09:50:00,33.1,33.25,33.07,33.2,298700.0,23.0949,23.1996,23.074,23.1647,298700.0
2010-02-02 09:55:00,33.19,33.26,33.11,33.16,228200.0,23.1577,23.2066,23.1019,23.1368,228200.0
2010-02-02 10:00:00,33.15,33.25,33.1,33.1,228300.0,23.1298,23.1996,23.0949,23.0949,228300.0
2010-02-02 10:05:00,33.1,33.16,33.04,33.1,154900.0,23.0949,23.1368,23.0531,23.0949,154900.0
2010-02-02 10:10:00,33.1,33.15,33.09,33.1,144900.0,23.0949,23.1298,23.0879,23.0949,144900.0
2010-02-02 10:15:00,33.11,33.21,33.1,33.14,132800.0,23.1019,23.1717,23.0949,23.1228,132800.0
2010-02-02 10:20:00,33.15,33.17,33.08,33.1,124600.0,23.1298,23.1438,23.081,23.0949,124600.0
2010-02-02 10:25:00,33.11,33.21,33.11,33.18,134600.0,23.1019,23.1717,23.1019,23.1507,134600.0
2010-02-02 10:30:00,33.18,33.25,33.14,33.25,122100.0,23.1507,23.1996,23.1228,23.1996,122100.0
2010-02-02 10:35:00,33.24,33.29,33.24,33.24,114100.0,23.1926,23.2275,23.1926,23.1926,114100.0
2010-02-02 10:40:00,33.25,33.31,33.24,33.3,99100.0,23.1996,23.2414,23.1926,23.2345,99100.0
2010-02-02 10:45:00,33.3,33.31,33.29,33.3,74600.0,23.2345,23.2414,23.2275,23.2345,74600.0
2010-02-02 10:50:00,33.31,33.37,33.27,33.37,187300.0,23.2414,23.2833,23.2135,23.2833,187300.0
2010-02-02 10:55:00,33.36,33.44,33.16,33.44,179600.0,23.2763,23.3321,23.1368,23.3321,179600.0
2010-02-02 11:00:00,33.44,33.44,33.39,33.39,112200.0,23.3321,23.3321,23.2973,23.2973,112200.0
2010-02-02 11:05:00,33.39,33.42,33.39,33.41,77500.0,23.2973,23.3182,23.2973,23.3112,77500.0
2010-02-02 11:10:00,33.4,33.41,33.34,33.35,107300.0,23.3042,23.3112,23.2624,23.2693,107300.0
2010-02-02 11:15:00,33.35,33.36,33.29,33.3,56300.0,23.2693,23.2763,23.2275,23.2345,56300.0
2010-02-02 11:20:00,33.3,33.3,33.25,33.25,85300.0,23.2345,23.2345,23.1996,23.1996,85300.0
2010-02-02 11:25:00,33.26,33.29,33.25,33.25,56700.0,23.2066,23.2275,23.1996,23.1996,56700.0
2010-02-02 11:30:00,33.26,33.27,33.16,33.18,77900.0,23.2066,23.2135,23.1368,23.1507,77900.0
2010-02-02 11:35:00,33.18,33.23,33.18,33.2,85700.0,23.1507,23.1856,23.1507,23.1647,85700.0
2010-02-02 11:40:00,33.2,33.23,33.2,33.21,62400.0,23.1647,23.1856,23.1647,23.1717,62400.0
2010-02-02 11:45:00,33.21,33.24,33.2,33.24,55100.0,23.1717,23.1926,23.1647,23.1926,55100.0
2010-02-02 11:50:00,33.24,33.28,33.2,33.28,80400.0,23.1926,23.2205,23.1647,23.2205,80400.0
2010-02-02 11:55:00,33.27,33.34,33.27,33.33,173700.0,23.2135,23.2624,23.2135,23.2554,173700.0
2010-02-02 12:00:00,33.33,33.33,33.28,33.3,119900.0,23.2554,23.2554,23.2205,23.2345,119900.0
2010-02-02 12:05:00,33.3,33.38,33.28,33.38,106200.0,23.2345,23.2903,23.2205,23.2903,106200.0
2010-02-02 12:10:00,33.37,33.42,33.37,33.4,63300.0,23.2833,23.3182,23.2833,23.3042,63300.0
2010-02-02 12:15:00,33.4,33.45,33.4,33.44,60900.0,23.3042,23.3391,23.3042,23.3321,60900.0
2010-02-02 12:20:00,33.45,33.5,33.44,33.46,198900.0,23.3391,23.374,23.3321,23.3461,198900.0
2010-02-02 12:25:00,33.47,33.5,33.47,33.49,67400.0,23.3531,23.374,23.3531,23.367,67400.0
2010-02-02 12:30:00,33.5,33.5,33.44,33.44,54000.0,23.374,23.374,23.3321,23.3321,54000.0
2010-02-02 12:35:00,33.44,33.45,33.4,33.44,41500.0,23.3321,23.3391,23.3042,23.3321,41500.0
2010-02-02 12:40:00,33.44,33.46,33.44,33.45,26400.0,23.3321,23.3461,23.3321,23.3391,26400.0
2010-02-02 12:45:00,33.46,33.48,33.45,33.48,57500.0,23.3461,23.3601,23.3391,23.3601,57500.0
2010-02-02 12:50:00,33.48,33.48,33.47,33.48,32200.0,23.3601,23.3601,23.3531,23.3601,32200.0
2010-02-02 12:55:00,33.48,33.48,33.45,33.45,42000.0,23.3601,23.3601,23.3391,23.3391,42000.0
2010-02-02 13:00:00,33.45,33.46,33.4,33.41,80000.0,23.3391,23.3461,23.3042,23.3112,80000.0
2010-02-02 13:05:00,33.41,33.42,33.41,33.42,67800.0,23.3112,23.3182,23.3112,23.3182,67800.0
2010-02-02 13:10:00,33.42,33.42,33.39,33.39,62500.0,23.3182,23.3182,23.2973,23.2973,62500.0
2010-02-02 13:15:00,33.39,33.4,33.39,33.4,33700.0,23.2973,23.3042,23.2973,23.3042,33700.0
2010-02-02 13:20:00,33.4,33.47,33.39,33.47,119900.0,23.3042,23.3531,23.2973,23.3531,119900.0
2010-02-02 13:25:00,33.46,33.47,33.45,33.47,40700.0,23.3461,23.3531,23.3391,23.3531,40700.0
2010-02-02 13:30:00,33.46,33.47,33.46,33.47,31600.0,23.3461,23.3531,23.3461,23.3531,31600.0
2010-02-02 13:35:00,33.47,33.5,33.46,33.49,116000.0,23.3531,23.374,23.3461,23.367,116000.0
2010-02-02 13:40:00,33.5,33.5,33.49,33.49,53100.0,23.374,23.374,23.367,23.367,53100.0
2010-02-02 13:45:00,33.5,33.53,33.49,33.5,315800.0,23.374,23.3949,23.367,23.374,315800.0
2010-02-02 13:50:00,33.5,33.58,33.49,33.56,326000.0,23.374,23.4298,23.367,23.4159,326000.0
2010-02-02 13:55:00,33.55,33.61,33.55,33.56,90700.0,23.4089,23.4508,23.4089,23.4159,90700.0
2010-02-02 14:00:00,33.57,33.57,33.54,33.54,76200.0,23.4229,23.4229,23.4019,23.4019,76200.0
2010-02-02 14:05:00,33.55,33.55,33.54,33.55,93500.0,23.4089,23.4089,23.4019,23.4089,93500.0
2010-02-02 14:10:00,33.55,33.55,33.52,33.52,81200.0,23.4089,23.4089,23.388,23.388,81200.0
2010-02-02 14:15:00,33.52,33.53,33.47,33.47,132000.0,23.388,23.3949,23.3531,23.3531,132000.0
2010-02-02 14:20:00,33.48,33.48,33.46,33.46,66100.0,23.3601,23.3601,23.3461,23.3461,66100.0
2010-02-02 14:25:00,33.46,33.47,33.42,33.43,73200.0,23.3461,23.3531,23.3182,23.3252,73200.0
2010-02-02 14:30:00,33.42,33.43,33.41,33.42,47600.0,23.3182,23.3252,23.3112,23.3182,47600.0
2010-02-02 14:35:00,33.42,33.42,33.41,33.42,36800.0,23.3182,23.3182,23.3112,23.3182,36800.0
2010-02-02 14:40:00,33.41,33.42,33.41,33.42,64900.0,23.3112,23.3182,23.3112,23.3182,64900.0
2010-02-02 14:45:00,33.41,33.43,33.39,33.39,135000.0,23.3112,23.3252,23.2973,23.2973,135000.0
2010-02-02 14:50:00,33.39,33.41,33.37,33.38,63000.0,23.2973,23.3112,23.2833,23.2903,63000.0
2010-02-02 14:55:00,33.37,33.38,33.37,33.37,33100.0,23.2833,23.2903,23.2833,23.2833,33100.0
2010-02-02 15:00:00,33.37,33.38,33.34,33.35,126700.0,23.2833,23.2903,23.2624,23.2693,126700.0
2010-02-02 15:05:00,33.35,33.35,33.31,33.32,100300.0,23.2693,23.2693,23.2414,23.2484,100300.0
2010-02-02 15:10:00,33.31,33.4,33.31,33.4,194900.0,23.2414,23.3042,23.2414,23.3042,194900.0
2010-02-02 15:15:00,33.39,33.44,33.38,33.39,169100.0,23.2973,23.3321,23.2903,23.2973,169100.0
2010-02-02 15:20:00,33.4,33.4,33.39,33.39,80800.0,23.3042,23.3042,23.2973,23.2973,80800.0
2010-02-02 15:25:00,33.39,33.39,33.37,33.38,74300.0,23.2973,23.2973,23.2833,23.2903,74300.0
2010-02-02 15:30:00,33.39,33.39,33.37,33.38,142700.0,23.2973,23.2973,23.2833,23.2903,142700.0
2010-02-02 15:35:00,33.38,33.38,33.37,33.37,91500.0,23.2903,23.2903,23.2833,23.2833,91500.0
2010-02-02 15:40:00,33.38,33.42,33.37,33.38,220900.0,23.2903,23.3182,23.2833,23.2903,220900.0
2010-02-02 15:45:00,33.38,33.39,33.36,33.37,183600.0,23.2903,23.2973,23.2763,23.2833,183600.0
2010-02-02 15:50:00,33.38,33.38,33.36,33.38,194700.0,23.2903,23.2903,23.2763,23.2903,194700.0
2010-02-02 15:55:00,33.38,33.38,33.36,33.37,392800.0,23.2903,23.2903,23.2763,23.2833,392800.0
2010-02-03 09:30:00,32.7,33.03,32.56,32.74,538100.0,22.8158,23.0461,22.7181,22.8437,538100.0
2010-02-03 09:35:00,32.73,32.77,32.64,32.72,433000.0,22.8368,22.8647,22.774,22.8298,433000.0
2010-02-03 09:40:00,32.72,32.74,32.63,32.69,309900.0,22.8298,22.8437,22.767,22.8088,309900.0
2010-02-03 09:45:00,32.69,32.77,32.66,32.77,187800.0,22.8088,22.8647,22.7879,22.8647,187800.0
2010-02-03 09:50:00,32.77,32.86,32.74,32.82,274800.0,22.8647,22.9275,22.8437,22.8996,274800.0
2010-02-03 09:55:00,32.81,32.88,32.8,32.86,217600.0,22.8926,22.9414,22.8856,22.9275,217600.0
2010-02-03 10:00:00,32.85,32.89,32.8,32.88,188700.0,22.9205,22.9484,22.8856,22.9414,188700.0
2010-02-03 10:05:00,32.89,32.92,32.85,32.9,169000.0,22.9484,22.9693,22.9205,22.9554,169000.0
2010-02-03 10:10:00,32.9,32.91,32.86,32.91,260000.0,22.9554,22.9623,22.9275,22.9623,260000.0
2010-02-03 10:15:00,32.9,32.93,32.89,32.92,273500.0,22.9554,22.9763,22.9484,22.9693,273500.0
2010-02-03 10:20:00,32.92,33.01,32.92,33.0,200300.0,22.9693,23.0321,22.9693,23.0251,200300.0
2010-02-03 10:25:00,33.0,33.01,32.85,32.85,253000.0,23.0251,23.0321,22.9205,22.9205,253000.0
2010-02-03 10:30:00,32.85,32.89,32.84,32.84,136000.0,22.9205,22.9484,22.9135,22.9135,136000.0
2010-02-03 10:35:00,32.84,32.85,32.73,32.8,189000.0,22.9135,22.9205,22.8368,22.8856,189000.0
2010-02-03 10:40:00,32.79,32.83,32.75,32.75,123400.0,22.8786,22.9065,22.8507,22.8507,123400.0
2010-02-03 10:45:00,32.75,32.77,32.68,32.7,247300.0,22.8507,22.8647,22.8019,22.8158,247300.0
2010-02-03 10:50:00,32.71,32.71,32.65,32.66,123600.0,22.8228,22.8228,22.7809,22.7879,123600.0
2010-02-03 10:55:00,32.67,32.71,32.66,32.69,274800.0,22.7949,22.8228,22.7879,22.8088,274800.0
2010-02-03 11:00:00,32.69,32.71,32.67,32.67,96200.0,22.8088,22.8228,22.7949,22.7949,96200.0
2010-02-03 11:05:00,32.68,32.7,32.66,32.66,89500.0,22.8019,22.8158,22.7879,22.7879,89500.0
2010-02-03 11:10:00,32.66,32.67,32.65,32.66,47200.0,22.7879,22.7949,22.7809,22.7879,47200.0
2010-02-03 11:15:00,32.67,32.7,32.65,32.65,92600.0,22.7949,22.8158,22.7809,22.7809,92600.0
2010-02-03 11:20:00,32.65,32.68,32.61,32.61,113100.0,22.7809,22.8019,22.753,22.753,113100.0
2010-02-03 11:25:00,32.61,32.66,32.6,32.61,122800.0,22.753,22.7879,22.7461,22.753,122800.0
2010-02-03 11:30:00,32.61,32.64,32.58,32.6,69000.0,22.753,22.774,22.7321,22.7461,69000.0
2010-02-03 11:35:00,32.59,32.59,32.5,32.51,82400.0,22.7391,22.7391,22.6763,22.6833,82400.0
2010-02-03 11:40:00,32.51,32.6,32.41,32.46,152900.0,22.6833,22.7461,22.6135,22.6484,152900.0
2010-02-03 11:45:00,32.45,32.47,32.44,32.45,102800.0,22.6414,22.6553,22.6344,22.6414,102800.0
2010-02-03 11:50:00,32.44,32.45,32.37,32.45,203000.0,22.6344,22.6414,22.5856,22.6414,203000.0
2010-02-03 11:55:00,32.44,32.46,32.4,32.42,159800.0,22.6344,22.6484,22.6065,22.6205,159800.0
2010-02-03 12:00:00,32.42,32.53,32.41,32.53,292800.0,22.6205,22.6972,22.6135,22.6972,292800.0
2010-02-03 12:05:00,32.53,32.6,32.53,32.6,97800.0,22.6972,22.7461,22.6972,22.7461,97800.0
2010-02-03 12:10:00,32.59,32.65,32.59,32.65,221100.0,22.7391,22.7809,22.7391,22.7809,221100.0
2010-02-03 12:15:00,32.65,32.68,32.63,32.65,230700.0,22.7809,22.8019,22.767,22.7809,230700.0
2010-02-03 12:20:00,32.64,32.65,32.61,32.62,62400.0,22.774,22.7809,22.753,22.76,62400.0
2010-02-03 12:25:00,32.62,32.65,32.58,32.65,64300.0,22.76,22.7809,22.7321,22.7809,64300.0
2010-02-03 12:30:00,32.65,32.65,32.61,32.62,67400.0,22.7809,22.7809,22.753,22.76,67400.0
2010-02-03 12:35:00,32.62,32.67,32.61,32.65,91300.0,22.76,22.7949,22.753,22.7809,91300.0
2010-02-03 12:40:00,32.65,32.66,32.62,32.64,91900.0,22.7809,22.7879,22.76,22.774,91900.0
2010-02-03 12:45:00,32.65,32.65,32.57,32.58,59700.0,22.7809,22.7809,22.7251,22.7321,59700.0
2010-02-03 12:50:00,32.58,32.63,32.56,32.63,75700.0,22.7321,22.767,22.7181,22.767,75700.0
2010-02-03 12:55:00,32.63,32.68,32.62,32.64,54400.0,22.767,22.8019,22.76,22.774,54400.0
2010-02-03 13:00:00,32.64,32.67,32.62,32.64,53200.0,22.774,22.7949,22.76,22.774,53200.0
2010-02-03 13:05:00,32.64,32.66,32.63,32.65,119400.0,22.774,22.7879,22.767,22.7809,119400.0
2010-02-03 13:10:00,32.65,32.65,32.6,32.6,44200.0,22.7809,22.7809,22.7461,22.7461,44200.0
2010-02-03 13:15:00,32.6,32.65,32.6,32.63,85000.0,22.7461,22.7809,22.7461,22.767,85000.0
2010-02-03 13:20:00,32.62,32.63,32.57,32.58,68200.0,22.76,22.767,22.7251,22.7321,68200.0
2010-02-03 13:25:00,32.58,32.59,32.55,32.56,54200.0,22.7321,22.7391,22.7112,22.7181,54200.0
2010-02-03 13:30:00,32.56,32.56,32.55,32.55,44900.0,22.7181,22.7181,22.7112,22.7112,44900.0
2010-02-03 13:35:00,32.55,32.56,32.54,32.54,100100.0,22.7112,22.7181,22.7042,22.7042,100100.0
2010-02-03 13:40:00,32.55,32.56,32.54,32.54,105800.0,22.7112,22.7181,22.7042,22.7042,105800.0
2010-02-03 13:45:00,32.54,32.56,32.46,32.47,317800.0,22.7042,22.7181,22.6484,22.6553,317800.0
2010-02-03 13:50:00,32.49,32.49,32.41,32.42,112400.0,22.6693,22.6693,22.6135,22.6205,112400.0
2010-02-03 13:55:00,32.42,32.47,32.4,32.45,141500.0,22.6205,22.6553,22.6065,22.6414,141500.0
2010-02-03 14:00:00,32.45,32.47,32.44,32.47,116800.0,22.6414,22.6553,22.6344,22.6553,116800.0
2010-02-03 14:05:00,32.47,32.54,32.44,32.53,220800.0,22.6553,22.7042,22.6344,22.6972,220800.0
2010-02-03 14:10:00,32.54,32.54,32.46,32.5,119600.0,22.7042,22.7042,22.6484,22.6763,119600.0
2010-02-03 14:15:00,32.5,32.5,32.47,32.47,60900.0,22.6763,22.6763,22.6553,22.6553,60900.0
2010-02-03 14:20:00,32.47,32.52,32.47,32.52,67900.0,22.6553,22.6902,22.6553,22.6902,67900.0
2010-02-03 14:25:00,32.51,32.52,32.48,32.49,165300.0,22.6833,22.6902,22.6623,22.6693,165300.0
2010-02-03 14:30:00,32.49,32.5,32.43,32.44,117800.0,22.6693,22.6763,22.6274,22.6344,117800.0
2010-02-03 14:35:00,32.44,32.44,32.42,32.43,60000.0,22.6344,22.6344,22.6205,22.6274,60000.0
2010-02-03 14:40:00,32.42,32.42,32.38,32.39,65400.0,22.6205,22.6205,22.5925,22.5995,65400.0
2010-02-03 14:45:00,32.39,32.4,32.36,32.36,191800.0,22.5995,22.6065,22.5786,22.5786,191800.0
2010-02-03 14:50:00,32.36,32.42,32.34,32.42,137700.0,22.5786,22.6205,22.5646,22.6205,137700.0
2010-02-03 14:55:00,32.42,32.43,32.38,32.41,167900.0,22.6205,22.6274,22.5925,22.6135,167900.0
2010-02-03 15:00:00,32.41,32.42,32.38,32.42,104600.0,22.6135,22.6205,22.5925,22.6205,104600.0
2010-02-03 15:05:00,32.42,32.42,32.37,32.39,299800.0,22.6205,22.6205,22.5856,22.5995,299800.0
2010-02-03 15:10:00,32.39,32.41,32.36,32.38,125400.0,22.5995,22.6135,22.5786,22.5925,125400.0
2010-02-03 15:15:00,32.38,32.42,32.36,32.41,107300.0,22.5925,22.6205,22.5786,22.6135,107300.0
2010-02-03 15:20:00,32.41,32.42,32.38,32.39,138000.0,22.6135,22.6205,22.5925,22.5995,138000.0
2010-02-03 15:25:00,32.39,32.4,32.39,32.4,63900.0,22.5995,22.6065,22.5995,22.6065,63900.0
2010-02-03 15:30:00,32.4,32.45,32.39,32.44,178200.0,22.6065,22.6414,22.5995,22.6344,178200.0
2010-02-03 15:35:00,32.44,32.45,32.42,32.42,140500.0,22.6344,22.6414,22.6205,22.6205,140500.0
2010-02-03 15:40:00,32.42,32.52,32.42,32.52,199500.0,22.6205,22.6902,22.6205,22.6902,199500.0
2010-02-03 15:45:00,32.52,32.52,32.45,32.51,313000.0,22.6902,22.6902,22.6414,22.6833,313000.0
2010-02-03 15:50:00,32.5,32.51,32.48,32.51,324300.0,22.6763,22.6833,22.6623,22.6833,324300.0
2010-02-03 15:55:00,32.51,32.51,32.43,32.43,429600.0,22.6833,22.6833,22.6274,22.6274,429600.0
2010-02-04 09:30:00,32.41,32.6,32.23,32.32,258300.0,22.6135,22.7461,22.4879,22.5507,258300.0
2010-02-04 09:35:00,32.31,32.4,32.3,32.36,168900.0,22.5437,22.6065,22.5367,22.5786,168900.0
2010-02-04 09:40:00,32.36,32.38,32.31,32.31,211000.0,22.5786,22.5925,22.5437,22.5437,211000.0
2010-02-04 09:45:00,32.31,32.31,32.24,32.25,242100.0,22.5437,22.5437,22.4949,22.5018,242100.0
2010-02-04 09:50:00,32.24,32.25,32.17,32.22,165300.0,22.4949,22.5018,22.446,22.4809,165300.0
2010-02-04 09:55:00,32.22,32.22,32.12,32.12,209500.0,22.4809,22.4809,22.4111,22.4111,209500.0
2010-02-04 10:00:00,32.12,32.13,32.03,32.08,342700.0,22.4111,22.4181,22.3483,22.3832,342700.0
2010-02-04 10:05:00,32.09,32.11,32.04,32.07,189500.0,22.3902,22.4042,22.3553,22.3763,189500.0
2010-02-04 10:10:00,32.07,32.1,31.96,31.97,209700.0,22.3763,22.3972,22.2995,22.3065,209700.0
2010-02-04 10:15:00,31.97,32.0,31.94,31.99,143200.0,22.3065,22.3274,22.2855,22.3204,143200.0
2010-02-04 10:20:00,31.99,32.0,31.85,31.89,271000.0,22.3204,22.3274,22.2228,22.2507,271000.0
2010-02-04 10:25:00,31.88,31.92,31.83,31.86,128000.0,22.2437,22.2716,22.2088,22.2297,128000.0
2010-02-04 10:30:00,31.84,31.99,31.81,31.99,199700.0,22.2158,22.3204,22.1948,22.3204,199700.0
2010-02-04 10:35:00,31.98,31.99,31.94,31.94,234400.0,22.3135,22.3204,22.2855,22.2855,234400.0
2010-02-04 10:40:00,31.94,31.95,31.86,31.87,134900.0,22.2855,22.2925,22.2297,22.2367,134900.0
2010-02-04 10:45:00,31.87,31.89,31.81,31.83,119800.0,22.2367,22.2507,22.1948,22.2088,119800.0
2010-02-04 10:50:00,31.84,31.84,31.81,31.81,110800.0,22.2158,22.2158,22.1948,22.1948,110800.0
2010-02-04 10:55:00,31.82,31.82,31.73,31.75,374600.0,22.2018,22.2018,22.139,22.153,374600.0
2010-02-04 11:00:00,31.75,31.81,31.72,31.79,189200.0,22.153,22.1948,22.132,22.1809,189200.0
2010-02-04 11:05:00,31.79,31.82,31.76,31.77,274300.0,22.1809,22.2018,22.16,22.1669,274300.0
2010-02-04 11:10:00,31.77,31.84,31.76,31.81,332800.0,22.1669,22.2158,22.16,22.1948,332800.0
2010-02-04 11:15:00,31.79,31.81,31.73,31.76,422800.0,22.1809,22.1948,22.139,22.16,422800.0
2010-02-04 11:20:00,31.77,31.82,31.74,31.78,127200.0,22.1669,22.2018,22.146,22.1739,127200.0
2010-02-04 11:25:00,31.79,31.82,31.77,31.81,156900.0,22.1809,22.2018,22.1669,22.1948,156900.0
2010-02-04 11:30:00,31.82,31.82,31.78,31.8,125800.0,22.2018,22.2018,22.1739,22.1879,125800.0
2010-02-04 11:35:00,31.8,31.81,31.71,31.71,187800.0,22.1879,22.1948,22.1251,22.1251,187800.0
2010-02-04 11:40:00,31.72,31.73,31.62,31.7,191100.0,22.132,22.139,22.0623,22.1181,191100.0
2010-02-04 11:45:00,31.7,31.7,31.62,31.65,116300.0,22.1181,22.1181,22.0623,22.0832,116300.0
2010-02-04 11:50:00,31.64,31.65,31.62,31.62,112700.0,22.0762,22.0832,22.0623,22.0623,112700.0
2010-02-04 11:55:00,31.63,31.63,31.62,31.62,82700.0,22.0693,22.0693,22.0623,22.0623,82700.0
2010-02-04 12:00:00,31.62,31.63,31.59,31.6,233300.0,22.0623,22.0693,22.0413,22.0483,233300.0
2010-02-04 12:05:00,31.6,31.61,31.54,31.59,139300.0,22.0483,22.0553,22.0065,22.0413,139300.0
2010-02-04 12:10:00,31.59,31.61,31.58,31.59,160100.0,22.0413,22.0553,22.0344,22.0413,160100.0
2010-02-04 12:15:00,31.59,31.61,31.56,31.56,219700.0,22.0413,22.0553,22.0204,22.0204,219700.0
2010-02-04 12:20:00,31.56,31.61,31.55,31.59,81800.0,22.0204,22.0553,22.0134,22.0413,81800.0
2010-02-04 12:25:00,31.59,31.61,31.58,31.58,187300.0,22.0413,22.0553,22.0344,22.0344,187300.0
2010-02-04 12:30:00,31.58,31.6,31.57,31.59,45900.0,22.0344,22.0483,22.0274,22.0413,45900.0
2010-02-04 12:35:00,31.6,31.6,31.56,31.6,153500.0,22.0483,22.0483,22.0204,22.0483,153500.0
2010-02-04 12:40:00,31.6,31.6,31.53,31.59,154700.0,22.0483,22.0483,21.9995,22.0413,154700.0
2010-02-04 12:45:00,31.59,31.6,31.51,31.52,111300.0,22.0413,22.0483,21.9855,21.9925,111300.0
2010-02-04 12:50:00,31.53,31.6,31.52,31.6,124500.0,21.9995,22.0483,21.9925,22.0483,124500.0
2010-02-04 12:55:00,31.59,31.6,31.57,31.6,81900.0,22.0413,22.0483,22.0274,22.0483,81900.0
2010-02-04 13:00:00,31.6,31.6,31.59,31.6,22000.0,22.0483,22.0483,22.0413,22.0483,22000.0
2010-02-04 13:05:00,31.6,31.61,31.59,31.59,74600.0,22.0483,22.0553,22.0413,22.0413,74600.0
2010-02-04 13:10:00,31.6,31.63,31.56,31.6,147700.0,22.0483,22.0693,22.0204,22.0483,147700.0
2010-02-04 13:15:00,31.6,31.6,31.58,31.59,56000.0,22.0483,22.0483,22.0344,22.0413,56000.0
2010-02-04 13:20:00,31.6,31.6,31.56,31.57,124400.0,22.0483,22.0483,22.0204,22.0274,124400.0
2010-02-04 13:25:00,31.57,31.59,31.55,31.55,47900.0,22.0274,22.0413,22.0134,22.0134,47900.0
2010-02-04 13:30:00,31.56,31.57,31.54,31.56,144100.0,22.0204,22.0274,22.0065,22.0204,144100.0
2010-02-04 13:35:00,31.54,31.58,31.54,31.55,127800.0,22.0065,22.0344,22.0065,22.0134,127800.0
2010-02-04 13:40:00,31.55,31.58,31.52,31.54,262400.0,22.0134,22.0344,21.9925,22.0065,262400.0
2010-02-04 13:45:00,31.54,31.58,31.51,31.54,145000.0,22.0065,22.0344,21.9855,22.0065,145000.0
2010-02-04 13:50:00,31.55,31.56,31.54,31.55,109500.0,22.0134,22.0204,22.0065,22.0134,109500.0
2010-02-04 13:55:00,31.55,31.6,31.53,31.58,192300.0,22.0134,22.0483,21.9995,22.0344,192300.0
2010-02-04 14:00:00,31.57,31.6,31.55,31.59,78100.0,22.0274,22.0483,22.0134,22.0413,78100.0
2010-02-04 14:05:00,31.59,31.64,31.58,31.62,82400.0,22.0413,22.0762,22.0344,22.0623,82400.0
2010-02-04 14:10:00,31.63,31.66,31.6,31.61,108100.0,22.0693,22.0902,22.0483,22.0553,108100.0
2010-02-04 14:15:00,31.62,31.64,31.58,31.6,128800.0,22.0623,22.0762,22.0344,22.0483,128800.0
2010-02-04 14:20:00,31.6,31.67,31.59,31.63,116900.0,22.0483,22.0972,22.0413,22.0693,116900.0
2010-02-04 14:25:00,31.65,31.71,31.63,31.66,80600.0,22.0832,22.1251,22.0693,22.0902,80600.0
2010-02-04 14:30:00,31.67,31.72,31.66,31.69,96800.0,22.0972,22.132,22.0902,22.1111,96800.0
2010-02-04 14:35:00,31.69,31.69,31.65,31.65,70400.0,22.1111,22.1111,22.0832,22.0832,70400.0
2010-02-04 14:40:00,31.66,31.67,31.63,31.65,93500.0,22.0902,22.0972,22.0693,22.0832,93500.0
2010-02-04 14:45:00,31.65,31.67,31.63,31.63,216800.0,22.0832,22.0972,22.0693,22.0693,216800.0
2010-02-04 14:50:00,31.63,31.63,31.58,31.58,140500.0,22.0693,22.0693,22.0344,22.0344,140500.0
2010-02-04 14:55:00,31.58,31.61,31.56,31.56,143600.0,22.0344,22.0553,22.0204,22.0204,143600.0
2010-02-04 15:00:00,31.57,31.61,31.54,31.55,264100.0,22.0274,22.0553,22.0065,22.0134,264100.0
2010-02-04 15:05:00,31.54,31.55,31.51,31.51,115800.0,22.0065,22.0134,21.9855,21.9855,115800.0
2010-02-04 15:10:00,31.51,31.55,31.5,31.55,124800.0,21.9855,22.0134,21.9785,22.0134,124800.0
2010-02-04 15:15:00,31.55,31.55,31.44,31.48,252300.0,22.0134,22.0134,21.9367,21.9646,252300.0
2010-02-04 15:20:00,31.48,31.48,31.4,31.42,174700.0,21.9646,21.9646,21.9088,21.9227,174700.0
2010-02-04 15:25:00,31.42,31.46,31.39,31.41,161500.0,21.9227,21.9506,21.9018,21.9158,161500.0
2010-02-04 15:30:00,31.41,31.47,31.39,31.46,222000.0,21.9158,21.9576,21.9018,21.9506,222000.0
2010-02-04 15:35:00,31.46,31.48,31.37,31.37,324900.0,21.9506,21.9646,21.8878,21.8878,324900.0
2010-02-04 15:40:00,31.37,31.43,31.36,31.37,241200.0,21.8878,21.9297,21.8809,21.8878,241200.0
2010-02-04 15:45:00,31.37,31.39,31.24,31.26,457900.0,21.8878,21.9018,21.7971,21.8111,457900.0
2010-02-04 15:50:00,31.26,31.3,31.25,31.27,742900.0,21.8111,21.839,21.8041,21.8181,742900.0
2010-02-04 15:55:00,31.27,31.27,31.13,31.13,947000.0,21.8181,21.8181,21.7204,21.7204,947000.0
2010-02-05 09:30:00,31.13,31.5,31.13,31.24,362700.0,21.7204,21.9785,21.7204,21.7971,362700.0
2010-02-05 09:35:00,31.24,31.29,31.13,31.27,429700.0,21.7971,21.832,21.7204,21.8181,429700.0
2010-02-05 09:40:00,31.27,31.37,31.22,31.33,298500.0,21.8181,21.8878,21.7832,21.8599,298500.0
2010-02-05 09:45:00,31.34,31.43,31.3,31.3,210800.0,21.8669,21.9297,21.839,21.839,210800.0
2010-02-05 09:50:00,31.31,31.35,31.2,31.2,270500.0,21.846,21.8739,21.7692,21.7692,270500.0
2010-02-05 09:55:00,31.2,31.2,31.15,31.15,277100.0,21.7692,21.7692,21.7343,21.7343,277100.0
2010-02-05 10:00:00,31.16,31.22,31.16,31.2,527000.0,21.7413,21.7832,21.7413,21.7692,527000.0
2010-02-05 10:05:00,31.2,31.21,31.06,31.06,553100.0,21.7692,21.7762,21.6715,21.6715,553100.0
2010-02-05 10:10:00,31.07,31.13,31.05,31.09,371600.0,21.6785,21.7204,21.6646,21.6925,371600.0
2010-02-05 10:15:00,31.1,31.21,31.09,31.18,172400.0,21.6995,21.7762,21.6925,21.7553,172400.0
2010-02-05 10:20:00,31.19,31.24,31.17,31.21,201600.0,21.7622,21.7971,21.7483,21.7762,201600.0
2010-02-05 10:25:00,31.21,31.32,31.21,31.25,309800.0,21.7762,21.853,21.7762,21.8041,309800.0
2010-02-05 10:30:00,31.25,31.37,31.25,31.35,200900.0,21.8041,21.8878,21.8041,21.8739,200900.0
2010-02-05 10:35:00,31.34,31.36,31.25,31.27,252000.0,21.8669,21.8809,21.8041,21.8181,252000.0
2010-02-05 10:40:00,31.27,31.34,31.22,31.24,227400.0,21.8181,21.8669,21.7832,21.7971,227400.0
2010-02-05 10:45:00,31.24,31.28,31.18,31.22,297300.0,21.7971,21.825,21.7553,21.7832,297300.0
2010-02-05 10:50:00,31.22,31.26,31.19,31.21,186800.0,21.7832,21.8111,21.7622,21.7762,186800.0
2010-02-05 10:55:00,31.2,31.22,31.12,31.15,110400.0,21.7692,21.7832,21.7134,21.7343,110400.0
2010-02-05 11:00:00,31.15,31.24,31.14,31.24,418800.0,21.7343,21.7971,21.7274,21.7971,418800.0
2010-02-05 11:05:00,31.23,31.34,31.23,31.33,84300.0,21.7902,21.8669,21.7902,21.8599,84300.0
2010-02-05 11:10:00,31.34,31.35,31.29,31.3,233400.0,21.8669,21.8739,21.832,21.839,233400.0
2010-02-05 11:15:00,31.29,31.36,31.24,31.34,122400.0,21.832,21.8809,21.7971,21.8669,122400.0
2010-02-05 11:20:00,31.33,31.37,31.27,31.3,454800.0,21.8599,21.8878,21.8181,21.839,454800.0
2010-02-05 11:25:00,31.3,31.31,31.16,31.16,153000.0,21.839,21.846,21.7413,21.7413,153000.0
2010-02-05 11:30:00,31.17,31.28,31.1,31.13,525300.0,21.7483,21.825,21.6995,21.7204,525300.0
2010-02-05 11:35:00,31.15,31.15,31.09,31.11,170900.0,21.7343,21.7343,21.6925,21.7064,170900.0
2010-02-05 11:40:00,31.11,31.18,31.11,31.15,120200.0,21.7064,21.7553,21.7064,21.7343,120200.0
2010-02-05 11:45:00,31.15,31.22,31.15,31.21,127200.0,21.7343,21.7832,21.7343,21.7762,127200.0
2010-02-05 11:50:00,31.2,31.24,31.17,31.21,79100.0,21.7692,21.7971,21.7483,21.7762,79100.0
2010-02-05 11:55:00,31.21,31.22,31.17,31.22,80900.0,21.7762,21.7832,21.7483,21.7832,80900.0
2010-02-05 12:00:00,31.21,31.22,31.16,31.19,96500.0,21.7762,21.7832,21.7413,21.7622,96500.0
2010-02-05 12:05:00,31.2,31.2,31.17,31.17,115800.0,21.7692,21.7692,21.7483,21.7483,115800.0
2010-02-05 12:10:00,31.17,31.18,31.16,31.17,316700.0,21.7483,21.7553,21.7413,21.7483,316700.0
2010-02-05 12:15:00,31.18,31.19,31.13,31.14,74500.0,21.7553,21.7622,21.7204,21.7274,74500.0
2010-02-05 12:20:00,31.14,31.18,31.09,31.1,176800.0,21.7274,21.7553,21.6925,21.6995,176800.0
2010-02-05 12:25:00,31.09,31.22,31.09,31.15,238200.0,21.6925,21.7832,21.6925,21.7343,238200.0
2010-02-05 12:30:00,31.15,31.16,31.08,31.1,98200.0,21.7343,21.7413,21.6855,21.6995,98200.0
2010-02-05 12:35:00,31.09,31.12,30.96,30.99,409900.0,21.6925,21.7134,21.6018,21.6227,409900.0
2010-02-05 12:40:00,30.98,30.98,30.89,30.9,220900.0,21.6157,21.6157,21.5529,21.5599,220900.0
2010-02-05 12:45:00,30.9,30.93,30.87,30.9,226800.0,21.5599,21.5808,21.539,21.5599,226800.0
2010-02-05 12:50:00,30.91,30.92,30.85,30.91,132600.0,21.5669,21.5739,21.525,21.5669,132600.0
2010-02-05 12:55:00,30.91,30.97,30.89,30.94,80100.0,21.5669,21.6087,21.5529,21.5878,80100.0
2010-02-05 13:00:00,30.94,30.95,30.88,30.91,114400.0,21.5878,21.5948,21.546,21.5669,114400.0
2010-02-05 13:05:00,30.92,30.95,30.91,30.91,100500.0,21.5739,21.5948,21.5669,21.5669,100500.0
2010-02-05 13:10:00,30.91,30.94,30.87,30.91,157300.0,21.5669,21.5878,21.539,21.5669,157300.0
2010-02-05 13:15:00,30.91,30.93,30.89,30.91,97200.0,21.5669,21.5808,21.5529,21.5669,97200.0
2010-02-05 13:20:00,30.89,30.9,30.78,30.8,105100.0,21.5529,21.5599,21.4762,21.4901,105100.0
2010-02-05 13:25:00,30.79,30.86,30.79,30.85,206300.0,21.4832,21.532,21.4832,21.525,206300.0
2010-02-05 13:30:00,30.85,30.86,30.75,30.75,304900.0,21.525,21.532,21.4552,21.4552,304900.0
2010-02-05 13:35:00,30.75,30.75,30.6,30.6,455000.0,21.4552,21.4552,21.3506,21.3506,455000.0
2010-02-05 13:40:00,30.6,30.6,30.43,30.43,545400.0,21.3506,21.3506,21.232,21.232,545400.0
2010-02-05 13:45:00,30.44,30.49,30.36,30.37,828000.0,21.239,21.2738,21.1831,21.1901,828000.0
2010-02-05 13:50:00,30.37,30.5,30.36,30.44,454400.0,21.1901,21.2808,21.1831,21.239,454400.0
2010-02-05 13:55:00,30.45,30.48,30.44,30.47,264900.0,21.2459,21.2669,21.239,21.2599,264900.0
2010-02-05 14:00:00,30.47,30.58,30.47,30.56,310500.0,21.2599,21.3366,21.2599,21.3227,310500.0
2010-02-05 14:05:00,30.56,30.57,30.49,30.54,331100.0,21.3227,21.3297,21.2738,21.3087,331100.0
2010-02-05 14:10:00,30.55,30.57,30.53,30.57,230700.0,21.3157,21.3297,21.3017,21.3297,230700.0
2010-02-05 14:15:00,30.57,30.66,30.57,30.6,551300.0,21.3297,21.3925,21.3297,21.3506,551300.0
2010-02-05 14:20:00,30.6,30.66,30.57,30.65,385900.0,21.3506,21.3925,21.3297,21.3855,385900.0
2010-02-05 14:25:00,30.66,30.75,30.65,30.75,283300.0,21.3925,21.4552,21.3855,21.4552,283300.0
2010-02-05 14:30:00,30.76,30.93,30.74,30.92,860300.0,21.4622,21.5808,21.4483,21.5739,860300.0
2010-02-05 14:35:00,30.92,30.97,30.9,30.93,680900.0,21.5739,21.6087,21.5599,21.5808,680900.0
2010-02-05 14:40:00,30.93,30.93,30.85,30.88,374500.0,21.5808,21.5808,21.525,21.546,374500.0
2010-02-05 14:45:00,30.89,31.01,30.82,30.84,384900.0,21.5529,21.6367,21.5041,21.518,384900.0
2010-02-05 14:50:00,30.84,30.85,30.77,30.81,346400.0,21.518,21.525,21.4692,21.4971,346400.0
2010-02-05 14:55:00,30.8,30.89,30.8,30.88,246700.0,21.4901,21.5529,21.4901,21.546,246700.0
2010-02-05 15:00:00,30.89,31.01,30.88,30.92,362200.0,21.5529,21.6367,21.546,21.5739,362200.0
2010-02-05 15:05:00,30.92,31.06,30.82,31.05,613700.0,21.5739,21.6715,21.5041,21.6646,613700.0
2010-02-05 15:10:00,31.05,31.24,30.98,31.22,304800.0,21.6646,21.7971,21.6157,21.7832,304800.0
2010-02-05 15:15:00,31.21,31.27,31.18,31.26,381200.0,21.7762,21.8181,21.7553,21.8111,381200.0
2010-02-05 15:20:00,31.26,31.28,31.16,31.2,220200.0,21.8111,21.825,21.7413,21.7692,220200.0
2010-02-05 15:25:00,31.2,31.27,31.2,31.27,289500.0,21.7692,21.8181,21.7692,21.8181,289500.0
2010-02-05 15:30:00,31.27,31.36,31.25,31.35,337700.0,21.8181,21.8809,21.8041,21.8739,337700.0
2010-02-05 15:35:00,31.35,31.37,31.2,31.25,358800.0,21.8739,21.8878,21.7692,21.8041,358800.0
2010-02-05 15:40:00,31.25,31.27,31.1,31.14,429000.0,21.8041,21.8181,21.6995,21.7274,429000.0
2010-02-05 15:45:00,31.14,31.15,30.96,30.96,571000.0,21.7274,21.7343,21.6018,21.6018,571000.0
2010-02-05 15:50:00,30.97,31.03,30.89,31.02,841600.0,21.6087,21.6506,21.5529,21.6436,841600.0
2010-02-05 15:55:00,31.02,31.07,30.97,31.07,1326300.0,21.6436,21.6785,21.6087,21.6785,1326300.0
2010-02-08 09:30:00,33.92,33.92,32.92,33.15,2906500.0,23.6671,23.6671,22.9693,23.1298,2906500.0
2010-02-08 09:35:00,33.15,33.24,32.9,33.03,1642400.0,23.1298,23.1926,22.9554,23.0461,1642400.0
2010-02-08 09:40:00,33.04,33.08,32.73,32.78,1213500.0,23.0531,23.081,22.8368,22.8716,1213500.0
2010-02-08 09:45:00,32.77,32.82,32.44,32.58,1295800.0,22.8647,22.8996,22.6344,22.7321,1295800.0
2010-02-08 09:50:00,32.59,32.72,32.49,32.53,804300.0,22.7391,22.8298,22.6693,22.6972,804300.0
2010-02-08 09:55:00,32.53,32.66,32.36,32.49,1060000.0,22.6972,22.7879,22.5786,22.6693,1060000.0
2010-02-08 10:00:00,32.49,32.68,32.47,32.6,1062500.0,22.6693,22.8019,22.6553,22.7461,1062500.0
2010-02-08 10:05:00,32.6,32.75,32.57,32.65,788700.0,22.7461,22.8507,22.7251,22.7809,788700.0
2010-02-08 10:10:00,32.65,32.76,32.62,32.73,348600.0,22.7809,22.8577,22.76,22.8368,348600.0
2010-02-08 10:15:00,32.72,32.82,32.72,32.74,780500.0,22.8298,22.8996,22.8298,22.8437,780500.0
2010-02-08 10:20:00,32.74,32.87,32.69,32.75,910000.0,22.8437,22.9344,22.8088,22.8507,910000.0
2010-02-08 10:25:00,32.76,32.96,32.76,32.96,876200.0,22.8577,22.9972,22.8577,22.9972,876200.0
2010-02-08 10:30:00,32.95,33.01,32.87,32.95,834500.0,22.9903,23.0321,22.9344,22.9903,834500.0
2010-02-08 10:35:00,32.95,32.96,32.87,32.94,772600.0,22.9903,22.9972,22.9344,22.9833,772600.0
2010-02-08 10:40:00,32.94,32.97,32.71,32.79,880100.0,22.9833,23.0042,22.8228,22.8786,880100.0
2010-02-08 10:45:00,32.78,32.85,32.74,32.82,724800.0,22.8716,22.9205,22.8437,22.8996,724800.0
2010-02-08 10:50:00,32.82,32.92,32.81,32.86,259700.0,22.8996,22.9693,22.8926,22.9275,259700.0
2010-02-08 10:55:00,32.87,32.93,32.81,32.88,329900.0,22.9344,22.9763,22.8926,22.9414,329900.0
2010-02-08 11:00:00,32.88,32.91,32.84,32.9,461300.0,22.9414,22.9623,22.9135,22.9554,461300.0
2010-02-08 11:05:00,32.89,32.93,32.88,32.92,330500.0,22.9484,22.9763,22.9414,22.9693,330500.0
2010-02-08 11:10:00,32.93,33.08,32.92,33.03,805900.0,22.9763,23.081,22.9693,23.0461,805900.0
2010-02-08 11:15:00,33.03,33.04,32.88,33.0,407200.0,23.0461,23.0531,22.9414,23.0251,407200.0
2010-02-08 11:20:00,33.0,33.12,32.99,33.06,653100.0,23.0251,23.1089,23.0182,23.067,653100.0
2010-02-08 11:25:00,33.07,33.16,33.0,33.03,409900.0,23.074,23.1368,23.0251,23.0461,409900.0
2010-02-08 11:30:00,33.02,33.03,32.99,33.0,190700.0,23.0391,23.0461,23.0182,23.0251,190700.0
2010-02-08 11:35:00,33.01,33.01,32.96,33.0,193900.0,23.0321,23.0321,22.9972,23.0251,193900.0
2010-02-08 11:40:00,32.99,33.11,32.96,33.11,206500.0,23.0182,23.1019,22.9972,23.1019,206500.0
2010-02-08 11:45:00,33.11,33.15,33.01,33.12,256500.0,23.1019,23.1298,23.0321,23.1089,256500.0
2010-02-08 11:50:00,33.11,33.12,32.98,33.06,293000.0,23.1019,23.1089,23.0112,23.067,293000.0
2010-02-08 11:55:00,33.06,33.08,32.99,33.0,117200.0,23.067,23.081,23.0182,23.0251,117200.0
2010-02-08 12:00:00,32.99,33.0,32.96,32.99,207000.0,23.0182,23.0251,22.9972,23.0182,207000.0
2010-02-08 12:05:00,32.99,33.05,32.99,33.05,197800.0,23.0182,23.06,23.0182,23.06,197800.0
2010-02-08 12:10:00,33.05,33.05,33.0,33.01,92100.0,23.06,23.06,23.0251,23.0321,92100.0
2010-02-08 12:15:00,33.02,33.09,33.01,33.02,114400.0,23.0391,23.0879,23.0321,23.0391,114400.0
2010-02-08 12:20:00,33.02,33.03,33.01,33.02,83000.0,23.0391,23.0461,23.0321,23.0391,83000.0
2010-02-08 12:25:00,33.03,33.08,33.01,33.05,56600.0,23.0461,23.081,23.0321,23.06,56600.0
2010-02-08 12:30:00,33.05,33.05,33.0,33.03,152800.0,23.06,23.06,23.0251,23.0461,152800.0
2010-02-08 12:35:00,33.03,33.06,33.02,33.06,128900.0,23.0461,23.067,23.0391,23.067,128900.0
2010-02-08 12:40:00,33.05,33.08,33.02,33.04,137000.0,23.06,23.081,23.0391,23.0531,137000.0
2010-02-08 12:45:00,33.04,33.06,33.0,33.03,219300.0,23.0531,23.067,23.0251,23.0461,219300.0
2010-02-08 12:50:00,33.04,33.07,33.01,33.04,176900.0,23.0531,23.074,23.0321,23.0531,176900.0
2010-02-08 12:55:00,33.04,33.05,33.01,33.02,42700.0,23.0531,23.06,23.0321,23.0391,42700.0
2010-02-08 13:00:00,33.01,33.02,32.94,32.98,241400.0,23.0321,23.0391,22.9833,23.0112,241400.0
2010-02-08 13:05:00,32.97,33.03,32.94,33.03,538600.0,23.0042,23.0461,22.9833,23.0461,538600.0
2010-02-08 13:10:00,33.03,33.03,32.99,32.99,226900.0,23.0461,23.0461,23.0182,23.0182,226900.0
2010-02-08 13:15:00,32.99,33.0,32.91,32.92,314900.0,23.0182,23.0251,22.9623,22.9693,314900.0
2010-02-08 13:20:00,32.92,33.0,32.92,32.93,367400.0,22.9693,23.0251,22.9693,22.9763,367400.0
2010-02-08 13:25:00,32.93,32.95,32.88,32.94,416000.0,22.9763,22.9903,22.9414,22.9833,416000.0
2010-02-08 13:30:00,32.94,32.96,32.91,32.94,267800.0,22.9833,22.9972,22.9623,22.9833,267800.0
2010-02-08 13:35:00,32.94,32.98,32.94,32.95,284100.0,22.9833,23.0112,22.9833,22.9903,284100.0
2010-02-08 13:40:00,32.95,32.96,32.89,32.89,124300.0,22.9903,22.9972,22.9484,22.9484,124300.0
2010-02-08 13:45:00,32.89,32.91,32.86,32.9,272800.0,22.9484,22.9623,22.9275,22.9554,272800.0
2010-02-08 13:50:00,32.91,32.96,32.9,32.92,165600.0,22.9623,22.9972,22.9554,22.9693,165600.0
2010-02-08 13:55:00,32.93,32.96,32.91,32.95,177700.0,22.9763,22.9972,22.9623,22.9903,177700.0
2010-02-08 14:00:00,32.94,32.95,32.92,32.94,127900.0,22.9833,22.9903,22.9693,22.9833,127900.0
2010-02-08 14:05:00,32.94,33.0,32.94,32.99,312300.0,22.9833,23.0251,22.9833,23.0182,312300.0
2010-02-08 14:10:00,32.99,33.02,32.96,32.99,432000.0,23.0182,23.0391,22.9972,23.0182,432000.0
2010-02-08 14:15:00,32.99,32.99,32.93,32.96,149800.0,23.0182,23.0182,22.9763,22.9972,149800.0
2010-02-08 14:20:00,32.95,32.95,32.87,32.93,210300.0,22.9903,22.9903,22.9344,22.9763,210300.0
2010-02-08 14:25:00,32.92,32.93,32.91,32.92,73200.0,22.9693,22.9763,22.9623,22.9693,73200.0
2010-02-08 14:30:00,32.92,32.93,32.87,32.88,126500.0,22.9693,22.9763,22.9344,22.9414,126500.0
2010-02-08 14:35:00,32.88,32.89,32.83,32.84,339700.0,22.9414,22.9484,22.9065,22.9135,339700.0
2010-02-08 14:40:00,32.84,32.93,32.84,32.88,282300.0,22.9135,22.9763,22.9135,22.9414,282300.0
2010-02-08 14:45:00,32.87,32.92,32.87,32.89,289900.0,22.9344,22.9693,22.9344,22.9484,289900.0
2010-02-08 14:50:00,32.9,32.92,32.88,32.89,155600.0,22.9554,22.9693,22.9414,22.9484,155600.0
2010-02-08 14:55:00,32.89,32.89,32.85,32.88,293500.0,22.9484,22.9484,22.9205,22.9414,293500.0
2010-02-08 15:00:00,32.87,32.9,32.84,32.86,292700.0,22.9344,22.9554,22.9135,22.9275,292700.0
2010-02-08 15:05:00,32.87,32.89,32.85,32.89,241900.0,22.9344,22.9484,22.9205,22.9484,241900.0
2010-02-08 15:10:00,32.88,32.89,32.83,32.86,294200.0,22.9414,22.9484,22.9065,22.9275,294200.0
2010-02-08 15:15:00,32.87,32.92,32.8,32.83,428800.0,22.9344,22.9693,22.8856,22.9065,428800.0
2010-02-08 15:20:00,32.83,32.85,32.78,32.81,335400.0,22.9065,22.9205,22.8716,22.8926,335400.0
2010-02-08 15:25:00,32.81,32.87,32.8,32.81,352100.0,22.8926,22.9344,22.8856,22.8926,352100.0
2010-02-08 15:30:00,32.81,32.82,32.8,32.81,167400.0,22.8926,22.8996,22.8856,22.8926,167400.0
2010-02-08 15:35:00,32.81,32.82,32.78,32.8,225700.0,22.8926,22.8996,22.8716,22.8856,225700.0
2010-02-08 15:40:00,32.8,32.81,32.75,32.76,537500.0,22.8856,22.8926,22.8507,22.8577,537500.0
2010-02-08 15:45:00,32.76,32.78,32.74,32.76,445900.0,22.8577,22.8716,22.8437,22.8577,445900.0
2010-02-08 15:50:00,32.75,32.76,32.66,32.66,617500.0,22.8507,22.8577,22.7879,22.7879,617500.0
2010-02-08 15:55:00,32.66,32.78,32.64,32.72,1281900.0,22.7879,22.8716,22.774,22.8298,1281900.0
2010-02-09 09:30:00,33.21,33.25,32.92,32.93,663100.0,23.1717,23.1996,22.9693,22.9763,663100.0
2010-02-09 09:35:00,32.93,32.98,32.89,32.95,209700.0,22.9763,23.0112,22.9484,22.9903,209700.0
2010-02-09 09:40:00,32.95,32.99,32.83,32.87,237300.0,22.9903,23.0182,22.9065,22.9344,237300.0
2010-02-09 09:45:00,32.87,32.9,32.75,32.75,239700.0,22.9344,22.9554,22.8507,22.8507,239700.0
2010-02-09 09:50:00,32.76,32.8,32.69,32.73,222500.0,22.8577,22.8856,22.8088,22.8368,222500.0
2010-02-09 09:55:00,32.73,32.74,32.58,32.58,267000.0,22.8368,22.8437,22.7321,22.7321,267000.0
2010-02-09 10:00:00,32.59,32.63,32.54,32.6,265400.0,22.7391,22.767,22.7042,22.7461,265400.0
2010-02-09 10:05:00,32.59,32.63,32.57,32.6,375700.0,22.7391,22.767,22.7251,22.7461,375700.0
2010-02-09 10:10:00,32.61,32.67,32.59,32.6,257900.0,22.753,22.7949,22.7391,22.7461,257900.0
2010-02-09 10:15:00,32.61,32.61,32.43,32.47,325900.0,22.753,22.753,22.6274,22.6553,325900.0
2010-02-09 10:20:00,32.47,32.51,32.41,32.42,172000.0,22.6553,22.6833,22.6135,22.6205,172000.0
2010-02-09 10:25:00,32.42,32.5,32.39,32.42,249000.0,22.6205,22.6763,22.5995,22.6205,249000.0
2010-02-09 10:30:00,32.43,32.47,32.41,32.44,137300.0,22.6274,22.6553,22.6135,22.6344,137300.0
2010-02-09 10:35:00,32.44,32.5,32.42,32.48,494900.0,22.6344,22.6763,22.6205,22.6623,494900.0
2010-02-09 10:40:00,32.47,32.53,32.45,32.48,319300.0,22.6553,22.6972,22.6414,22.6623,319300.0
2010-02-09 10:45:00,32.47,32.56,32.45,32.51,402900.0,22.6553,22.7181,22.6414,22.6833,402900.0
2010-02-09 10:50:00,32.51,32.51,32.46,32.49,270900.0,22.6833,22.6833,22.6484,22.6693,270900.0
2010-02-09 10:55:00,32.49,32.5,32.45,32.5,317400.0,22.6693,22.6763,22.6414,22.6763,317400.0
2010-02-09 11:00:00,32.49,32.55,32.44,32.53,289700.0,22.6693,22.7112,22.6344,22.6972,289700.0
2010-02-09 11:05:00,32.52,32.63,32.51,32.57,251300.0,22.6902,22.767,22.6833,22.7251,251300.0
2010-02-09 11:10:00,32.57,32.6,32.53,32.59,159600.0,22.7251,22.7461,22.6972,22.7391,159600.0
2010-02-09 11:15:00,32.58,32.58,32.5,32.52,274100.0,22.7321,22.7321,22.6763,22.6902,274100.0
2010-02-09 11:20:00,32.52,32.56,32.45,32.54,268400.0,22.6902,22.7181,22.6414,22.7042,268400.0
2010-02-09 11:25:00,32.54,32.55,32.49,32.53,195300.0,22.7042,22.7112,22.6693,22.6972,195300.0
2010-02-09 11:30:00,32.53,32.66,32.5,32.66,261600.0,22.6972,22.7879,22.6763,22.7879,261600.0
2010-02-09 11:35:00,32.66,32.67,32.57,32.6,320800.0,22.7879,22.7949,22.7251,22.7461,320800.0
2010-02-09 11:40:00,32.6,32.62,32.52,32.58,124000.0,22.7461,22.76,22.6902,22.7321,124000.0
2010-02-09 11:45:00,32.58,32.6,32.52,32.58,109700.0,22.7321,22.7461,22.6902,22.7321,109700.0
2010-02-09 11:50:00,32.58,32.65,32.54,32.63,154200.0,22.7321,22.7809,22.7042,22.767,154200.0
2010-02-09 11:55:00,32.63,32.64,32.53,32.58,57600.0,22.767,22.774,22.6972,22.7321,57600.0
2010-02-09 12:00:00,32.58,32.59,32.53,32.55,99100.0,22.7321,22.7391,22.6972,22.7112,99100.0
2010-02-09 12:05:00,32.55,32.63,32.53,32.63,108200.0,22.7112,22.767,22.6972,22.767,108200.0
2010-02-09 12:10:00,32.63,32.69,32.63,32.67,112000.0,22.767,22.8088,22.767,22.7949,112000.0
2010-02-09 12:15:00,32.67,32.72,32.66,32.69,193000.0,22.7949,22.8298,22.7879,22.8088,193000.0
2010-02-09 12:20:00,32.7,32.74,32.68,32.7,149100.0,22.8158,22.8437,22.8019,22.8158,149100.0
2010-02-09 12:25:00,32.7,32.74,32.67,32.72,95500.0,22.8158,22.8437,22.7949,22.8298,95500.0
2010-02-09 12:30:00,32.73,32.8,32.72,32.78,224400.0,22.8368,22.8856,22.8298,22.8716,224400.0
2010-02-09 12:35:00,32.78,32.79,32.7,32.74,195700.0,22.8716,22.8786,22.8158,22.8437,195700.0
2010-02-09 12:40:00,32.74,32.76,32.48,32.62,308700.0,22.8437,22.8577,22.6623,22.76,308700.0
2010-02-09 12:45:00,32.62,32.67,32.61,32.62,171900.0,22.76,22.7949,22.753,22.76,171900.0
2010-02-09 12:50:00,32.63,32.64,32.55,32.56,107100.0,22.767,22.774,22.7112,22.7181,107100.0
2010-02-09 12:55:00,32.56,32.64,32.55,32.62,55200.0,22.7181,22.774,22.7112,22.76,55200.0
2010-02-09 13:00:00,32.62,32.7,32.62,32.67,83800.0,22.76,22.8158,22.76,22.7949,83800.0
2010-02-09 13:05:00,32.67,32.76,32.67,32.76,77400.0,22.7949,22.8577,22.7949,22.8577,77400.0
2010-02-09 13:10:00,32.76,32.79,32.74,32.78,92700.0,22.8577,22.8786,22.8437,22.8716,92700.0
2010-02-09 13:15:00,32.77,32.78,32.73,32.74,118600.0,22.8647,22.8716,22.8368,22.8437,118600.0
2010-02-09 13:20:00,32.74,32.83,32.71,32.81,96700.0,22.8437,22.9065,22.8228,22.8926,96700.0
2010-02-09 13:25:00,32.81,32.82,32.73,32.74,71000.0,22.8926,22.8996,22.8368,22.8437,71000.0
2010-02-09 13:30:00,32.75,32.75,32.67,32.68,80300.0,22.8507,22.8507,22.7949,22.8019,80300.0
2010-02-09 13:35:00,32.68,32.75,32.67,32.75,67900.0,22.8019,22.8507,22.7949,22.8507,67900.0
2010-02-09 13:40:00,32.75,32.77,32.72,32.75,135200.0,22.8507,22.8647,22.8298,22.8507,135200.0
2010-02-09 13:45:00,32.75,32.75,32.7,32.73,105500.0,22.8507,22.8507,22.8158,22.8368,105500.0
2010-02-09 13:50:00,32.73,32.75,32.7,32.75,62700.0,22.8368,22.8507,22.8158,22.8507,62700.0
2010-02-09 13:55:00,32.74,32.76,32.73,32.75,95300.0,22.8437,22.8577,22.8368,22.8507,95300.0
2010-02-09 14:00:00,32.75,32.75,32.74,32.75,31800.0,22.8507,22.8507,22.8437,22.8507,31800.0
2010-02-09 14:05:00,32.75,32.75,32.73,32.74,97000.0,22.8507,22.8507,22.8368,22.8437,97000.0
2010-02-09 14:10:00,32.74,32.82,32.74,32.8,99000.0,22.8437,22.8996,22.8437,22.8856,99000.0
2010-02-09 14:15:00,32.8,32.81,32.74,32.75,83200.0,22.8856,22.8926,22.8437,22.8507,83200.0
2010-02-09 14:20:00,32.76,32.79,32.74,32.76,70100.0,22.8577,22.8786,22.8437,22.8577,70100.0
2010-02-09 14:25:00,32.75,32.8,32.75,32.76,79300.0,22.8507,22.8856,22.8507,22.8577,79300.0
2010-02-09 14:30:00,32.77,32.84,32.76,32.83,103500.0,22.8647,22.9135,22.8577,22.9065,103500.0
2010-02-09 14:35:00,32.82,32.84,32.77,32.77,60200.0,22.8996,22.9135,22.8647,22.8647,60200.0
2010-02-09 14:40:00,32.77,32.82,32.75,32.77,108100.0,22.8647,22.8996,22.8507,22.8647,108100.0
2010-02-09 14:45:00,32.78,32.8,32.73,32.75,94000.0,22.8716,22.8856,22.8368,22.8507,94000.0
2010-02-09 14:50:00,32.75,32.79,32.72,32.74,71700.0,22.8507,22.8786,22.8298,22.8437,71700.0
2010-02-09 14:55:00,32.73,32.8,32.72,32.78,72500.0,22.8368,22.8856,22.8298,22.8716,72500.0
2010-02-09 15:00:00,32.77,32.86,32.76,32.78,284200.0,22.8647,22.9275,22.8577,22.8716,284200.0
2010-02-09 15:05:00,32.78,32.78,32.72,32.72,150700.0,22.8716,22.8716,22.8298,22.8298,150700.0
2010-02-09 15:10:00,32.72,32.78,32.68,32.76,151900.0,22.8298,22.8716,22.8019,22.8577,151900.0
2010-02-09 15:15:00,32.75,32.78,32.73,32.74,189100.0,22.8507,22.8716,22.8368,22.8437,189100.0
2010-02-09 15:20:00,32.74,32.79,32.74,32.77,324800.0,22.8437,22.8786,22.8437,22.8647,324800.0
2010-02-09 15:25:00,32.77,32.81,32.76,32.8,294200.0,22.8647,22.8926,22.8577,22.8856,294200.0
2010-02-09 15:30:00,32.81,32.81,32.75,32.81,210900.0,22.8926,22.8926,22.8507,22.8926,210900.0
2010-02-09 15:35:00,32.8,32.8,32.76,32.79,179900.0,22.8856,22.8856,22.8577,22.8786,179900.0
2010-02-09 15:40:00,32.8,32.82,32.77,32.79,148100.0,22.8856,22.8996,22.8647,22.8786,148100.0
2010-02-09 15:45:00,32.79,32.81,32.75,32.8,172400.0,22.8786,22.8926,22.8507,22.8856,172400.0
2010-02-09 15:50:00,32.8,32.81,32.69,32.69,144900.0,22.8856,22.8926,22.8088,22.8088,144900.0
2010-02-09 15:55:00,32.69,32.76,32.68,32.74,372500.0,22.8088,22.8577,22.8019,22.8437,372500.0
2010-02-10 09:30:00,32.76,32.82,32.56,32.73,113300.0,22.8577,22.8996,22.7181,22.8368,113300.0
2010-02-10 09:35:00,32.72,32.85,32.72,32.72,142700.0,22.8298,22.9205,22.8298,22.8298,142700.0
2010-02-10 09:40:00,32.73,32.73,32.66,32.71,161700.0,22.8368,22.8368,22.7879,22.8228,161700.0
2010-02-10 09:45:00,32.71,32.8,32.7,32.79,96200.0,22.8228,22.8856,22.8158,22.8786,96200.0
2010-02-10 09:50:00,32.79,32.82,32.72,32.72,82100.0,22.8786,22.8996,22.8298,22.8298,82100.0
2010-02-10 09:55:00,32.73,32.77,32.72,32.75,112900.0,22.8368,22.8647,22.8298,22.8507,112900.0
2010-02-10 10:00:00,32.75,32.76,32.63,32.73,207400.0,22.8507,22.8577,22.767,22.8368,207400.0
2010-02-10 10:05:00,32.72,32.73,32.62,32.65,87900.0,22.8298,22.8368,22.76,22.7809,87900.0
2010-02-10 10:10:00,32.64,32.68,32.62,32.65,114200.0,22.774,22.8019,22.76,22.7809,114200.0
2010-02-10 10:15:00,32.65,32.65,32.53,32.54,98400.0,22.7809,22.7809,22.6972,22.7042,98400.0
2010-02-10 10:20:00,32.55,32.61,32.53,32.58,71000.0,22.7112,22.753,22.6972,22.7321,71000.0
2010-02-10 10:25:00,32.59,32.6,32.5,32.52,142200.0,22.7391,22.7461,22.6763,22.6902,142200.0
2010-02-10 10:30:00,32.51,32.57,32.49,32.56,113200.0,22.6833,22.7251,22.6693,22.7181,113200.0
2010-02-10 10:35:00,32.56,32.56,32.47,32.48,88000.0,22.7181,22.7181,22.6553,22.6623,88000.0
2010-02-10 10:40:00,32.48,32.49,32.4,32.4,82800.0,22.6623,22.6693,22.6065,22.6065,82800.0
2010-02-10 10:45:00,32.41,32.41,32.34,32.35,125900.0,22.6135,22.6135,22.5646,22.5716,125900.0
2010-02-10 10:50:00,32.36,32.38,32.33,32.33,231400.0,22.5786,22.5925,22.5577,22.5577,231400.0
2010-02-10 10:55:00,32.34,32.37,32.33,32.35,112100.0,22.5646,22.5856,22.5577,22.5716,112100.0
2010-02-10 11:00:00,32.34,32.39,32.34,32.36,81600.0,22.5646,22.5995,22.5646,22.5786,81600.0
2010-02-10 11:05:00,32.36,32.49,32.35,32.49,104500.0,22.5786,22.6693,22.5716,22.6693,104500.0
2010-02-10 11:10:00,32.49,32.49,32.45,32.46,31700.0,22.6693,22.6693,22.6414,22.6484,31700.0
2010-02-10 11:15:00,32.47,32.5,32.46,32.48,70800.0,22.6553,22.6763,22.6484,22.6623,70800.0
2010-02-10 11:20:00,32.48,32.55,32.47,32.54,48100.0,22.6623,22.7112,22.6553,22.7042,48100.0
2010-02-10 11:25:00,32.55,32.6,32.54,32.59,63700.0,22.7112,22.7461,22.7042,22.7391,63700.0
2010-02-10 11:30:00,32.6,32.63,32.59,32.62,67300.0,22.7461,22.767,22.7391,22.76,67300.0
2010-02-10 11:35:00,32.62,32.62,32.56,32.56,56500.0,22.76,22.76,22.7181,22.7181,56500.0
2010-02-10 11:40:00,32.56,32.59,32.52,32.53,52300.0,22.7181,22.7391,22.6902,22.6972,52300.0
2010-02-10 11:45:00,32.52,32.57,32.51,32.56,73000.0,22.6902,22.7251,22.6833,22.7181,73000.0
2010-02-10 11:50:00,32.56,32.61,32.55,32.61,58100.0,22.7181,22.753,22.7112,22.753,58100.0
2010-02-10 11:55:00,32.61,32.62,32.54,32.57,80900.0,22.753,22.76,22.7042,22.7251,80900.0
2010-02-10 12:00:00,32.57,32.57,32.52,32.57,76300.0,22.7251,22.7251,22.6902,22.7251,76300.0
2010-02-10 12:05:00,32.58,32.59,32.55,32.59,67100.0,22.7321,22.7391,22.7112,22.7391,67100.0
2010-02-10 12:10:00,32.59,32.6,32.56,32.58,55000.0,22.7391,22.7461,22.7181,22.7321,55000.0
2010-02-10 12:15:00,32.58,32.59,32.55,32.57,44700.0,22.7321,22.7391,22.7112,22.7251,44700.0
2010-02-10 12:20:00,32.57,32.6,32.54,32.59,97500.0,22.7251,22.7461,22.7042,22.7391,97500.0
2010-02-10 12:25:00,32.59,32.6,32.56,32.6,54900.0,22.7391,22.7461,22.7181,22.7461,54900.0
2010-02-10 12:30:00,32.61,32.66,32.57,32.59,68200.0,22.753,22.7879,22.7251,22.7391,68200.0
2010-02-10 12:35:00,32.59,32.61,32.58,32.59,48000.0,22.7391,22.753,22.7321,22.7391,48000.0
2010-02-10 12:40:00,32.58,32.63,32.58,32.61,49600.0,22.7321,22.767,22.7321,22.753,49600.0
2010-02-10 12:45:00,32.61,32.61,32.55,32.56,33000.0,22.753,22.753,22.7112,22.7181,33000.0
2010-02-10 12:50:00,32.55,32.59,32.54,32.59,38900.0,22.7112,22.7391,22.7042,22.7391,38900.0
2010-02-10 12:55:00,32.6,32.6,32.55,32.58,56100.0,22.7461,22.7461,22.7112,22.7321,56100.0
2010-02-10 13:00:00,32.57,32.6,32.55,32.56,75700.0,22.7251,22.7461,22.7112,22.7181,75700.0
2010-02-10 13:05:00,32.55,32.6,32.55,32.59,60500.0,22.7112,22.7461,22.7112,22.7391,60500.0
2010-02-10 13:10:00,32.59,32.59,32.51,32.52,88100.0,22.7391,22.7391,22.6833,22.6902,88100.0
2010-02-10 13:15:00,32.51,32.54,32.51,32.53,53500.0,22.6833,22.7042,22.6833,22.6972,53500.0
2010-02-10 13:20:00,32.53,32.56,32.53,32.56,101900.0,22.6972,22.7181,22.6972,22.7181,101900.0
2010-02-10 13:25:00,32.57,32.61,32.55,32.6,123800.0,22.7251,22.753,22.7112,22.7461,123800.0
2010-02-10 13:30:00,32.6,32.63,32.59,32.62,70200.0,22.7461,22.767,22.7391,22.76,70200.0
2010-02-10 13:35:00,32.62,32.62,32.57,32.58,87800.0,22.76,22.76,22.7251,22.7321,87800.0
2010-02-10 13:40:00,32.57,32.61,32.55,32.6,127900.0,22.7251,22.753,22.7112,22.7461,127900.0
2010-02-10 13:45:00,32.6,32.64,32.58,32.63,79500.0,22.7461,22.774,22.7321,22.767,79500.0
2010-02-10 13:50:00,32.63,32.68,32.61,32.62,59100.0,22.767,22.8019,22.753,22.76,59100.0
2010-02-10 13:55:00,32.61,32.66,32.61,32.65,82700.0,22.753,22.7879,22.753,22.7809,82700.0
2010-02-10 14:00:00,32.64,32.68,32.64,32.66,56100.0,22.774,22.8019,22.774,22.7879,56100.0
2010-02-10 14:05:00,32.65,32.68,32.65,32.66,59100.0,22.7809,22.8019,22.7809,22.7879,59100.0
2010-02-10 14:10:00,32.66,32.66,32.58,32.62,57400.0,22.7879,22.7879,22.7321,22.76,57400.0
2010-02-10 14:15:00,32.61,32.65,32.59,32.64,43900.0,22.753,22.7809,22.7391,22.774,43900.0
2010-02-10 14:20:00,32.64,32.65,32.57,32.59,68500.0,22.774,22.7809,22.7251,22.7391,68500.0
2010-02-10 14:25:00,32.59,32.63,32.59,32.61,61900.0,22.7391,22.767,22.7391,22.753,61900.0
2010-02-10 14:30:00,32.61,32.61,32.55,32.58,175100.0,22.753,22.753,22.7112,22.7321,175100.0
2010-02-10 14:35:00,32.58,32.6,32.56,32.6,79800.0,22.7321,22.7461,22.7181,22.7461,79800.0
2010-02-10 14:40:00,32.59,32.62,32.59,32.61,96200.0,22.7391,22.76,22.7391,22.753,96200.0
2010-02-10 14:45:00,32.6,32.62,32.58,32.6,72000.0,22.7461,22.76,22.7321,22.7461,72000.0
2010-02-10 14:50:00,32.61,32.64,32.57,32.64,142900.0,22.753,22.774,22.7251,22.774,142900.0
2010-02-10 14:55:00,32.64,32.66,32.61,32.63,89000.0,22.774,22.7879,22.753,22.767,89000.0
2010-02-10 15:00:00,32.63,32.67,32.63,32.67,71800.0,22.767,22.7949,22.767,22.7949,71800.0
2010-02-10 15:05:00,32.67,32.68,32.64,32.67,103300.0,22.7949,22.8019,22.774,22.7949,103300.0
2010-02-10 15:10:00,32.67,32.7,32.66,32.67,82400.0,22.7949,22.8158,22.7879,22.7949,82400.0
2010-02-10 15:15:00,32.67,32.71,32.64,32.66,150400.0,22.7949,22.8228,22.774,22.7879,150400.0
2010-02-10 15:20:00,32.65,32.69,32.65,32.69,96900.0,22.7809,22.8088,22.7809,22.8088,96900.0
2010-02-10 15:25:00,32.69,32.72,32.68,32.71,121400.0,22.8088,22.8298,22.8019,22.8228,121400.0
2010-02-10 15:30:00,32.7,32.72,32.66,32.67,214900.0,22.8158,22.8298,22.7879,22.7949,214900.0
2010-02-10 15:35:00,32.67,32.74,32.66,32.7,202600.0,22.7949,22.8437,22.7879,22.8158,202600.0
2010-02-10 15:40:00,32.71,32.75,32.69,32.73,128400.0,22.8228,22.8507,22.8088,22.8368,128400.0
2010-02-10 15:45:00,32.72,32.77,32.72,32.77,227200.0,22.8298,22.8647,22.8298,22.8647,227200.0
2010-02-10 15:50:00,32.76,32.79,32.73,32.74,444000.0,22.8577,22.8786,22.8368,22.8437,444000.0
2010-02-10 15:55:00,32.73,32.77,32.71,32.71,205800.0,22.8368,22.8647,22.8228,22.8228,205800.0
2010-02-11 09:30:00,32.7,32.8,32.65,32.74,286900.0,22.8158,22.8856,22.7809,22.8437,286900.0
2010-02-11 09:35:00,32.74,32.89,32.71,32.83,241700.0,22.8437,22.9484,22.8228,22.9065,241700.0
2010-02-11 09:40:00,32.83,32.84,32.66,32.71,241300.0,22.9065,22.9135,22.7879,22.8228,241300.0
2010-02-11 09:45:00,32.71,32.77,32.69,32.76,185300.0,22.8228,22.8647,22.8088,22.8577,185300.0
2010-02-11 09:50:00,32.76,32.83,32.76,32.81,191100.0,22.8577,22.9065,22.8577,22.8926,191100.0
2010-02-11 09:55:00,32.81,32.83,32.76,32.76,108100.0,22.8926,22.9065,22.8577,22.8577,108100.0
2010-02-11 10:00:00,32.76,32.79,32.72,32.73,176200.0,22.8577,22.8786,22.8298,22.8368,176200.0
2010-02-11 10:05:00,32.73,32.75,32.67,32.67,146900.0,22.8368,22.8507,22.7949,22.7949,146900.0
2010-02-11 10:10:00,32.68,32.75,32.67,32.7,207600.0,22.8019,22.8507,22.7949,22.8158,207600.0
2010-02-11 10:15:00,32.71,32.78,32.69,32.75,158200.0,22.8228,22.8716,22.8088,22.8507,158200.0
2010-02-11 10:20:00,32.75,32.85,32.75,32.83,133100.0,22.8507,22.9205,22.8507,22.9065,133100.0
2010-02-11 10:25:00,32.83,32.85,32.77,32.77,142000.0,22.9065,22.9205,22.8647,22.8647,142000.0
2010-02-11 10:30:00,32.77,32.79,32.71,32.72,139600.0,22.8647,22.8786,22.8228,22.8298,139600.0
2010-02-11 10:35:00,32.72,32.78,32.69,32.76,106400.0,22.8298,22.8716,22.8088,22.8577,106400.0
2010-02-11 10:40:00,32.77,32.78,32.74,32.77,109300.0,22.8647,22.8716,22.8437,22.8647,109300.0
2010-02-11 10:45:00,32.78,32.86,32.77,32.81,177600.0,22.8716,22.9275,22.8647,22.8926,177600.0
2010-02-11 10:50:00,32.81,32.84,32.76,32.84,96000.0,22.8926,22.9135,22.8577,22.9135,96000.0
2010-02-11 10:55:00,32.84,32.87,32.8,32.86,80400.0,22.9135,22.9344,22.8856,22.9275,80400.0
2010-02-11 11:00:00,32.86,32.89,32.85,32.88,96400.0,22.9275,22.9484,22.9205,22.9414,96400.0
2010-02-11 11:05:00,32.89,32.91,32.84,32.86,89000.0,22.9484,22.9623,22.9135,22.9275,89000.0
2010-02-11 11:10:00,32.86,32.96,32.86,32.94,80700.0,22.9275,22.9972,22.9275,22.9833,80700.0
2010-02-11 11:15:00,32.94,32.96,32.93,32.95,67000.0,22.9833,22.9972,22.9763,22.9903,67000.0
2010-02-11 11:20:00,32.96,33.0,32.95,33.0,104500.0,22.9972,23.0251,22.9903,23.0251,104500.0
2010-02-11 11:25:00,33.0,33.0,32.94,32.95,165500.0,23.0251,23.0251,22.9833,22.9903,165500.0
2010-02-11 11:30:00,32.95,33.0,32.94,32.99,123600.0,22.9903,23.0251,22.9833,23.0182,123600.0
2010-02-11 11:35:00,32.99,33.0,32.98,33.0,107900.0,23.0182,23.0251,23.0112,23.0251,107900.0
2010-02-11 11:40:00,32.99,33.0,32.98,33.0,158500.0,23.0182,23.0251,23.0112,23.0251,158500.0
2010-02-11 11:45:00,33.0,33.09,32.99,33.08,235100.0,23.0251,23.0879,23.0182,23.081,235100.0
2010-02-11 11:50:00,33.09,33.1,33.08,33.1,80900.0,23.0879,23.0949,23.081,23.0949,80900.0
2010-02-11 11:55:00,33.09,33.1,32.96,32.96,194700.0,23.0879,23.0949,22.9972,22.9972,194700.0
2010-02-11 12:00:00,32.97,32.98,32.96,32.97,31600.0,23.0042,23.0112,22.9972,23.0042,31600.0
2010-02-11 12:05:00,32.97,32.98,32.94,32.98,51300.0,23.0042,23.0112,22.9833,23.0112,51300.0
2010-02-11 12:10:00,32.98,33.0,32.96,32.99,172200.0,23.0112,23.0251,22.9972,23.0182,172200.0
2010-02-11 12:15:00,32.99,33.01,32.95,32.95,97700.0,23.0182,23.0321,22.9903,22.9903,97700.0
2010-02-11 12:20:00,32.96,32.98,32.95,32.96,49600.0,22.9972,23.0112,22.9903,22.9972,49600.0
2010-02-11 12:25:00,32.96,33.0,32.95,32.99,26900.0,22.9972,23.0251,22.9903,23.0182,26900.0
2010-02-11 12:30:00,33.0,33.0,32.99,33.0,15400.0,23.0251,23.0251,23.0182,23.0251,15400.0
2010-02-11 12:35:00,32.99,33.0,32.98,32.99,65900.0,23.0182,23.0251,23.0112,23.0182,65900.0
2010-02-11 12:40:00,32.99,33.03,32.99,33.0,56900.0,23.0182,23.0461,23.0182,23.0251,56900.0
2010-02-11 12:45:00,33.0,33.03,32.99,33.01,59600.0,23.0251,23.0461,23.0182,23.0321,59600.0
2010-02-11 12:50:00,33.01,33.01,32.98,32.98,37400.0,23.0321,23.0321,23.0112,23.0112,37400.0
2010-02-11 12:55:00,32.98,33.0,32.97,32.97,53900.0,23.0112,23.0251,23.0042,23.0042,53900.0
2010-02-11 13:00:00,32.98,32.98,32.95,32.96,41700.0,23.0112,23.0112,22.9903,22.9972,41700.0
2010-02-11 13:05:00,32.95,33.0,32.94,32.99,66700.0,22.9903,23.0251,22.9833,23.0182,66700.0
2010-02-11 13:10:00,32.99,33.0,32.99,32.99,45400.0,23.0182,23.0251,23.0182,23.0182,45400.0
2010-02-11 13:15:00,33.0,33.0,32.98,33.0,44200.0,23.0251,23.0251,23.0112,23.0251,44200.0
2010-02-11 13:20:00,33.0,33.0,32.99,32.99,86500.0,23.0251,23.0251,23.0182,23.0182,86500.0
2010-02-11 13:25:00,33.0,33.0,32.99,33.0,92400.0,23.0251,23.0251,23.0182,23.0251,92400.0
2010-02-11 13:30:00,32.99,33.01,32.98,32.99,154200.0,23.0182,23.0321,23.0112,23.0182,154200.0
2010-02-11 13:35:00,32.98,32.99,32.96,32.99,52500.0,23.0112,23.0182,22.9972,23.0182,52500.0
2010-02-11 13:40:00,32.99,32.99,32.96,32.96,24500.0,23.0182,23.0182,22.9972,22.9972,24500.0
2010-02-11 13:45:00,32.97,32.97,32.9,32.95,74900.0,23.0042,23.0042,22.9554,22.9903,74900.0
2010-02-11 13:50:00,32.95,32.99,32.93,32.98,53200.0,22.9903,23.0182,22.9763,23.0112,53200.0
2010-02-11 13:55:00,32.97,33.0,32.95,32.99,61600.0,23.0042,23.0251,22.9903,23.0182,61600.0
2010-02-11 14:00:00,32.99,33.01,32.98,33.0,109200.0,23.0182,23.0321,23.0112,23.0251,109200.0
2010-02-11 14:05:00,33.0,33.03,33.0,33.03,109700.0,23.0251,23.0461,23.0251,23.0461,109700.0
2010-02-11 14:10:00,33.03,33.09,33.02,33.09,178700.0,23.0461,23.0879,23.0391,23.0879,178700.0
2010-02-11 14:15:00,33.08,33.11,33.08,33.11,63200.0,23.081,23.1019,23.081,23.1019,63200.0
2010-02-11 14:20:00,33.11,33.13,33.1,33.13,115400.0,23.1019,23.1158,23.0949,23.1158,115400.0
2010-02-11 14:25:00,33.13,33.2,33.12,33.17,172600.0,23.1158,23.1647,23.1089,23.1438,172600.0
2010-02-11 14:30:00,33.17,33.21,33.16,33.17,142500.0,23.1438,23.1717,23.1368,23.1438,142500.0
2010-02-11 14:35:00,33.17,33.27,33.16,33.27,225400.0,23.1438,23.2135,23.1368,23.2135,225400.0
2010-02-11 14:40:00,33.27,33.29,33.24,33.26,140500.0,23.2135,23.2275,23.1926,23.2066,140500.0
2010-02-11 14:45:00,33.27,33.29,33.18,33.18,163200.0,23.2135,23.2275,23.1507,23.1507,163200.0
2010-02-11 14:50:00,33.19,33.21,33.14,33.15,154400.0,23.1577,23.1717,23.1228,23.1298,154400.0
2010-02-11 14:55:00,33.14,33.18,33.14,33.18,78100.0,23.1228,23.1507,23.1228,23.1507,78100.0
2010-02-11 15:00:00,33.18,33.18,33.14,33.14,95700.0,23.1507,23.1507,23.1228,23.1228,95700.0
2010-02-11 15:05:00,33.14,33.18,33.14,33.14,113400.0,23.1228,23.1507,23.1228,23.1228,113400.0
2010-02-11 15:10:00,33.14,33.2,33.14,33.2,99400.0,23.1228,23.1647,23.1228,23.1647,99400.0
2010-02-11 15:15:00,33.19,33.21,33.18,33.19,149300.0,23.1577,23.1717,23.1507,23.1577,149300.0
2010-02-11 15:20:00,33.19,33.2,33.16,33.18,151300.0,23.1577,23.1647,23.1368,23.1507,151300.0
2010-02-11 15:25:00,33.19,33.24,33.19,33.21,110100.0,23.1577,23.1926,23.1577,23.1717,110100.0
2010-02-11 15:30:00,33.21,33.24,33.21,33.22,205000.0,23.1717,23.1926,23.1717,23.1786,205000.0
2010-02-11 15:35:00,33.21,33.22,33.19,33.2,147700.0,23.1717,23.1786,23.1577,23.1647,147700.0
2010-02-11 15:40:00,33.2,33.25,33.2,33.24,170600.0,23.1647,23.1996,23.1647,23.1926,170600.0
2010-02-11 15:45:00,33.24,33.27,33.23,33.23,332400.0,23.1926,23.2135,23.1856,23.1856,332400.0
2010-02-11 15:50:00,33.23,33.24,33.2,33.23,253600.0,23.1856,23.1926,23.1647,23.1856,253600.0
2010-02-11 15:55:00,33.23,33.25,33.22,33.24,398900.0,23.1856,23.1996,23.1786,23.1926,398900.0
2010-02-12 09:30:00,33.15,33.15,32.88,32.98,171300.0,23.1298,23.1298,22.9414,23.0112,171300.0
2010-02-12 09:35:00,32.98,33.0,32.88,32.9,175300.0,23.0112,23.0251,22.9414,22.9554,175300.0
2010-02-12 09:40:00,32.9,32.97,32.88,32.93,163400.0,22.9554,23.0042,22.9414,22.9763,163400.0
2010-02-12 09:45:00,32.92,32.92,32.83,32.9,124700.0,22.9693,22.9693,22.9065,22.9554,124700.0
2010-02-12 09:50:00,32.9,32.9,32.8,32.87,192700.0,22.9554,22.9554,22.8856,22.9344,192700.0
2010-02-12 09:55:00,32.87,32.98,32.85,32.97,150200.0,22.9344,23.0112,22.9205,23.0042,150200.0
2010-02-12 10:00:00,32.96,32.97,32.87,32.97,168600.0,22.9972,23.0042,22.9344,23.0042,168600.0
2010-02-12 10:05:00,32.97,33.05,32.94,33.04,134700.0,23.0042,23.06,22.9833,23.0531,134700.0
2010-02-12 10:10:00,33.05,33.05,32.94,32.94,135400.0,23.06,23.06,22.9833,22.9833,135400.0
2010-02-12 10:15:00,32.94,33.05,32.91,32.97,155700.0,22.9833,23.06,22.9623,23.0042,155700.0
2010-02-12 10:20:00,32.97,33.0,32.93,32.99,80400.0,23.0042,23.0251,22.9763,23.0182,80400.0
2010-02-12 10:25:00,32.99,33.02,32.94,33.01,94100.0,23.0182,23.0391,22.9833,23.0321,94100.0
2010-02-12 10:30:00,33.01,33.05,32.96,32.97,73500.0,23.0321,23.06,22.9972,23.0042,73500.0
2010-02-12 10:35:00,32.98,33.0,32.85,32.86,81900.0,23.0112,23.0251,22.9205,22.9275,81900.0
2010-02-12 10:40:00,32.86,32.88,32.8,32.8,80100.0,22.9275,22.9414,22.8856,22.8856,80100.0
2010-02-12 10:45:00,32.8,32.84,32.8,32.82,85900.0,22.8856,22.9135,22.8856,22.8996,85900.0
2010-02-12 10:50:00,32.82,32.84,32.81,32.81,78900.0,22.8996,22.9135,22.8926,22.8926,78900.0
2010-02-12 10:55:00,32.81,32.85,32.81,32.83,88000.0,22.8926,22.9205,22.8926,22.9065,88000.0
2010-02-12 11:00:00,32.82,32.84,32.76,32.8,111000.0,22.8996,22.9135,22.8577,22.8856,111000.0
2010-02-12 11:05:00,32.81,32.91,32.8,32.91,78300.0,22.8926,22.9623,22.8856,22.9623,78300.0
2010-02-12 11:10:00,32.91,32.94,32.89,32.93,49200.0,22.9623,22.9833,22.9484,22.9763,49200.0
2010-02-12 11:15:00,32.93,32.94,32.9,32.9,38200.0,22.9763,22.9833,22.9554,22.9554,38200.0
2010-02-12 11:20:00,32.91,33.01,32.91,32.99,76400.0,22.9623,23.0321,22.9623,23.0182,76400.0
2010-02-12 11:25:00,33.0,33.04,32.99,32.99,65500.0,23.0251,23.0531,23.0182,23.0182,65500.0
2010-02-12 11:30:00,32.99,33.01,32.95,32.99,56500.0,23.0182,23.0321,22.9903,23.0182,56500.0
2010-02-12 11:35:00,33.0,33.1,33.0,33.1,97700.0,23.0251,23.0949,23.0251,23.0949,97700.0
2010-02-12 11:40:00,33.1,33.12,33.09,33.1,45400.0,23.0949,23.1089,23.0879,23.0949,45400.0
2010-02-12 11:45:00,33.1,33.12,33.06,33.11,57300.0,23.0949,23.1089,23.067,23.1019,57300.0
2010-02-12 11:50:00,33.12,33.13,33.09,33.13,79100.0,23.1089,23.1158,23.0879,23.1158,79100.0
2010-02-12 11:55:00,33.12,33.16,33.11,33.12,71400.0,23.1089,23.1368,23.1019,23.1089,71400.0
2010-02-12 12:00:00,33.11,33.15,33.07,33.1,78200.0,23.1019,23.1298,23.074,23.0949,78200.0
2010-02-12 12:05:00,33.11,33.11,33.06,33.09,64900.0,23.1019,23.1019,23.067,23.0879,64900.0
2010-02-12 12:10:00,33.09,33.14,33.07,33.13,54900.0,23.0879,23.1228,23.074,23.1158,54900.0
2010-02-12 12:15:00,33.13,33.21,33.13,33.2,126900.0,23.1158,23.1717,23.1158,23.1647,126900.0
2010-02-12 12:20:00,33.2,33.24,33.19,33.23,68600.0,23.1647,23.1926,23.1577,23.1856,68600.0
2010-02-12 12:25:00,33.23,33.25,33.22,33.25,46600.0,23.1856,23.1996,23.1786,23.1996,46600.0
2010-02-12 12:30:00,33.25,33.29,33.24,33.28,76900.0,23.1996,23.2275,23.1926,23.2205,76900.0
2010-02-12 12:35:00,33.27,33.28,33.24,33.24,28000.0,23.2135,23.2205,23.1926,23.1926,28000.0
2010-02-12 12:40:00,33.24,33.27,33.24,33.25,51900.0,23.1926,23.2135,23.1926,23.1996,51900.0
2010-02-12 12:45:00,33.25,33.28,33.25,33.26,52800.0,23.1996,23.2205,23.1996,23.2066,52800.0
2010-02-12 12:50:00,33.26,33.27,33.22,33.26,54600.0,23.2066,23.2135,23.1786,23.2066,54600.0
2010-02-12 12:55:00,33.26,33.26,33.19,33.21,58100.0,23.2066,23.2066,23.1577,23.1717,58100.0
2010-02-12 13:00:00,33.22,33.22,33.16,33.16,55400.0,23.1786,23.1786,23.1368,23.1368,55400.0
2010-02-12 13:05:00,33.16,33.18,33.16,33.17,43400.0,23.1368,23.1507,23.1368,23.1438,43400.0
2010-02-12 13:10:00,33.16,33.17,33.09,33.09,55500.0,23.1368,23.1438,23.0879,23.0879,55500.0
2010-02-12 13:15:00,33.09,33.1,33.0,33.04,113400.0,23.0879,23.0949,23.0251,23.0531,113400.0
2010-02-12 13:20:00,33.04,33.13,33.0,33.11,175300.0,23.0531,23.1158,23.0251,23.1019,175300.0
2010-02-12 13:25:00,33.11,33.11,33.07,33.09,44300.0,23.1019,23.1019,23.074,23.0879,44300.0
2010-02-12 13:30:00,33.09,33.09,33.02,33.06,77500.0,23.0879,23.0879,23.0391,23.067,77500.0
2010-02-12 13:35:00,33.05,33.08,33.05,33.06,31200.0,23.06,23.081,23.06,23.067,31200.0
2010-02-12 13:40:00,33.05,33.14,33.05,33.12,64900.0,23.06,23.1228,23.06,23.1089,64900.0
2010-02-12 13:45:00,33.11,33.13,33.09,33.12,41800.0,23.1019,23.1158,23.0879,23.1089,41800.0
2010-02-12 13:50:00,33.11,33.13,33.07,33.1,49900.0,23.1019,23.1158,23.074,23.0949,49900.0
2010-02-12 13:55:00,33.09,33.1,33.06,33.08,39400.0,23.0879,23.0949,23.067,23.081,39400.0
2010-02-12 14:00:00,33.08,33.11,33.05,33.08,67600.0,23.081,23.1019,23.06,23.081,67600.0
2010-02-12 14:05:00,33.08,33.13,33.08,33.13,49100.0,23.081,23.1158,23.081,23.1158,49100.0
2010-02-12 14:10:00,33.13,33.21,33.13,33.2,95400.0,23.1158,23.1717,23.1158,23.1647,95400.0
2010-02-12 14:15:00,33.19,33.26,33.19,33.26,90100.0,23.1577,23.2066,23.1577,23.2066,90100.0
2010-02-12 14:20:00,33.26,33.32,33.26,33.31,112000.0,23.2066,23.2484,23.2066,23.2414,112000.0
2010-02-12 14:25:00,33.3,33.3,33.25,33.29,87700.0,23.2345,23.2345,23.1996,23.2275,87700.0
2010-02-12 14:30:00,33.29,33.3,33.26,33.29,77100.0,23.2275,23.2345,23.2066,23.2275,77100.0
2010-02-12 14:35:00,33.28,33.3,33.25,33.27,113700.0,23.2205,23.2345,23.1996,23.2135,113700.0
2010-02-12 14:40:00,33.27,33.28,33.22,33.23,74400.0,23.2135,23.2205,23.1786,23.1856,74400.0
2010-02-12 14:45:00,33.23,33.24,33.21,33.22,68300.0,23.1856,23.1926,23.1717,23.1786,68300.0
2010-02-12 14:50:00,33.21,33.25,33.21,33.22,88000.0,23.1717,23.1996,23.1717,23.1786,88000.0
2010-02-12 14:55:00,33.22,33.23,33.2,33.2,88900.0,23.1786,23.1856,23.1647,23.1647,88900.0
2010-02-12 15:00:00,33.2,33.2,33.1,33.12,110400.0,23.1647,23.1647,23.0949,23.1089,110400.0
2010-02-12 15:05:00,33.12,33.17,33.11,33.13,155300.0,23.1089,23.1438,23.1019,23.1158,155300.0
2010-02-12 15:10:00,33.13,33.13,33.07,33.09,174800.0,23.1158,23.1158,23.074,23.0879,174800.0
2010-02-12 15:15:00,33.09,33.1,33.04,33.06,125400.0,23.0879,23.0949,23.0531,23.067,125400.0
2010-02-12 15:20:00,33.06,33.12,33.06,33.11,96000.0,23.067,23.1089,23.067,23.1019,96000.0
2010-02-12 15:25:00,33.12,33.13,33.06,33.07,94100.0,23.1089,23.1158,23.067,23.074,94100.0
2010-02-12 15:30:00,33.07,33.07,32.99,33.0,312700.0,23.074,23.074,23.0182,23.0251,312700.0
2010-02-12 15:35:00,33.0,33.02,32.98,33.0,385000.0,23.0251,23.0391,23.0112,23.0251,385000.0
2010-02-12 15:40:00,33.0,33.06,32.99,33.01,270800.0,23.0251,23.067,23.0182,23.0321,270800.0
2010-02-12 15:45:00,33.01,33.04,32.98,33.0,416100.0,23.0321,23.0531,23.0112,23.0251,416100.0
2010-02-12 15:50:00,33.0,33.03,32.98,33.02,590000.0,23.0251,23.0461,23.0112,23.0391,590000.0
2010-02-12 15:55:00,33.01,33.03,32.96,33.0,867700.0,23.0321,23.0461,22.9972,23.0251,867700.0
2010-02-16 09:30:00,33.14,33.26,33.04,33.23,212500.0,23.1228,23.2066,23.0531,23.1856,212500.0
2010-02-16 09:35:00,33.22,33.27,33.13,33.26,187100.0,23.1786,23.2135,23.1158,23.2066,187100.0
2010-02-16 09:40:00,33.25,33.25,33.12,33.13,90500.0,23.1996,23.1996,23.1089,23.1158,90500.0
2010-02-16 09:45:00,33.13,33.18,33.1,33.14,95000.0,23.1158,23.1507,23.0949,23.1228,95000.0
2010-02-16 09:50:00,33.13,33.2,33.12,33.18,70000.0,23.1158,23.1647,23.1089,23.1507,70000.0
2010-02-16 09:55:00,33.17,33.31,33.17,33.3,88600.0,23.1438,23.2414,23.1438,23.2345,88600.0
2010-02-16 10:00:00,33.3,33.33,33.24,33.27,81500.0,23.2345,23.2554,23.1926,23.2135,81500.0
2010-02-16 10:05:00,33.27,33.29,33.2,33.28,68200.0,23.2135,23.2275,23.1647,23.2205,68200.0
2010-02-16 10:10:00,33.29,33.38,33.27,33.36,94600.0,23.2275,23.2903,23.2135,23.2763,94600.0
2010-02-16 10:15:00,33.36,33.42,33.36,33.41,83200.0,23.2763,23.3182,23.2763,23.3112,83200.0
2010-02-16 10:20:00,33.41,33.42,33.35,33.37,91300.0,23.3112,23.3182,23.2693,23.2833,91300.0
2010-02-16 10:25:00,33.36,33.39,33.32,33.36,62800.0,23.2763,23.2973,23.2484,23.2763,62800.0
2010-02-16 10:30:00,33.36,33.44,33.36,33.38,105100.0,23.2763,23.3321,23.2763,23.2903,105100.0
2010-02-16 10:35:00,33.39,33.47,33.38,33.47,82900.0,23.2973,23.3531,23.2903,23.3531,82900.0
2010-02-16 10:40:00,33.47,33.54,33.47,33.49,108600.0,23.3531,23.4019,23.3531,23.367,108600.0
2010-02-16 10:45:00,33.5,33.5,33.45,33.46,95500.0,23.374,23.374,23.3391,23.3461,95500.0
2010-02-16 10:50:00,33.46,33.46,33.39,33.4,86700.0,23.3461,23.3461,23.2973,23.3042,86700.0
2010-02-16 10:55:00,33.39,33.41,33.38,33.4,62100.0,23.2973,23.3112,23.2903,23.3042,62100.0
2010-02-16 11:00:00,33.4,33.4,33.36,33.36,53700.0,23.3042,23.3042,23.2763,23.2763,53700.0
2010-02-16 11:05:00,33.37,33.4,33.33,33.36,100400.0,23.2833,23.3042,23.2554,23.2763,100400.0
2010-02-16 11:10:00,33.36,33.36,33.24,33.25,102200.0,23.2763,23.2763,23.1926,23.1996,102200.0
2010-02-16 11:15:00,33.25,33.32,33.25,33.32,61800.0,23.1996,23.2484,23.1996,23.2484,61800.0
2010-02-16 11:20:00,33.32,33.35,33.29,33.34,62300.0,23.2484,23.2693,23.2275,23.2624,62300.0
2010-02-16 11:25:00,33.34,33.41,33.34,33.41,154000.0,23.2624,23.3112,23.2624,23.3112,154000.0
2010-02-16 11:30:00,33.41,33.46,33.41,33.44,62500.0,23.3112,23.3461,23.3112,23.3321,62500.0
2010-02-16 11:35:00,33.44,33.45,33.4,33.42,63500.0,23.3321,23.3391,23.3042,23.3182,63500.0
2010-02-16 11:40:00,33.39,33.44,33.37,33.44,69700.0,23.2973,23.3321,23.2833,23.3321,69700.0
2010-02-16 11:45:00,33.44,33.44,33.41,33.42,55200.0,23.3321,23.3321,23.3112,23.3182,55200.0
2010-02-16 11:50:00,33.41,33.45,33.41,33.44,68000.0,23.3112,23.3391,23.3112,23.3321,68000.0
2010-02-16 11:55:00,33.45,33.46,33.44,33.46,56800.0,23.3391,23.3461,23.3321,23.3461,56800.0
2010-02-16 12:00:00,33.46,33.49,33.44,33.46,38100.0,23.3461,23.367,23.3321,23.3461,38100.0
2010-02-16 12:05:00,33.46,33.49,33.45,33.46,82700.0,23.3461,23.367,23.3391,23.3461,82700.0
2010-02-16 12:10:00,33.47,33.47,33.41,33.43,132500.0,23.3531,23.3531,23.3112,23.3252,132500.0
2010-02-16 12:15:00,33.43,33.45,33.41,33.45,60000.0,23.3252,23.3391,23.3112,23.3391,60000.0
2010-02-16 12:20:00,33.45,33.45,33.43,33.45,54400.0,23.3391,23.3391,23.3252,23.3391,54400.0
2010-02-16 12:25:00,33.45,33.46,33.41,33.41,66900.0,23.3391,23.3461,23.3112,23.3112,66900.0
2010-02-16 12:30:00,33.41,33.43,33.4,33.4,55900.0,23.3112,23.3252,23.3042,23.3042,55900.0
2010-02-16 12:35:00,33.4,33.41,33.38,33.38,68700.0,23.3042,23.3112,23.2903,23.2903,68700.0
2010-02-16 12:40:00,33.38,33.38,33.37,33.37,37400.0,23.2903,23.2903,23.2833,23.2833,37400.0
2010-02-16 12:45:00,33.37,33.38,33.31,33.31,86300.0,23.2833,23.2903,23.2414,23.2414,86300.0
2010-02-16 12:50:00,33.31,33.34,33.3,33.32,92500.0,23.2414,23.2624,23.2345,23.2484,92500.0
2010-02-16 12:55:00,33.32,33.33,33.28,33.31,56400.0,23.2484,23.2554,23.2205,23.2414,56400.0
2010-02-16 13:00:00,33.31,33.31,33.3,33.31,27800.0,23.2414,23.2414,23.2345,23.2414,27800.0
2010-02-16 13:05:00,33.3,33.38,33.3,33.34,81000.0,23.2345,23.2903,23.2345,23.2624,81000.0
2010-02-16 13:10:00,33.34,33.37,33.33,33.36,62900.0,23.2624,23.2833,23.2554,23.2763,62900.0
2010-02-16 13:15:00,33.36,33.39,33.35,33.39,75100.0,23.2763,23.2973,23.2693,23.2973,75100.0
2010-02-16 13:20:00,33.38,33.39,33.35,33.36,60400.0,23.2903,23.2973,23.2693,23.2763,60400.0
2010-02-16 13:25:00,33.35,33.36,33.33,33.36,48500.0,23.2693,23.2763,23.2554,23.2763,48500.0
2010-02-16 13:30:00,33.35,33.38,33.35,33.38,55600.0,23.2693,23.2903,23.2693,23.2903,55600.0
2010-02-16 13:35:00,33.38,33.39,33.34,33.34,56900.0,23.2903,23.2973,23.2624,23.2624,56900.0
2010-02-16 13:40:00,33.34,33.36,33.34,33.35,56000.0,23.2624,23.2763,23.2624,23.2693,56000.0
2010-02-16 13:45:00,33.34,33.36,33.33,33.36,54500.0,23.2624,23.2763,23.2554,23.2763,54500.0
2010-02-16 13:50:00,33.36,33.36,33.34,33.35,39600.0,23.2763,23.2763,23.2624,23.2693,39600.0
2010-02-16 13:55:00,33.34,33.37,33.34,33.37,60500.0,23.2624,23.2833,23.2624,23.2833,60500.0
2010-02-16 14:00:00,33.37,33.39,33.36,33.36,39300.0,23.2833,23.2973,23.2763,23.2763,39300.0
2010-02-16 14:05:00,33.36,33.39,33.35,33.36,60900.0,23.2763,23.2973,23.2693,23.2763,60900.0
2010-02-16 14:10:00,33.36,33.38,33.35,33.35,41700.0,23.2763,23.2903,23.2693,23.2693,41700.0
2010-02-16 14:15:00,33.35,33.38,33.35,33.37,75400.0,23.2693,23.2903,23.2693,23.2833,75400.0
2010-02-16 14:20:00,33.38,33.4,33.35,33.35,95700.0,23.2903,23.3042,23.2693,23.2693,95700.0
2010-02-16 14:25:00,33.35,33.46,33.34,33.43,101400.0,23.2693,23.3461,23.2624,23.3252,101400.0
2010-02-16 14:30:00,33.42,33.43,33.38,33.39,68400.0,23.3182,23.3252,23.2903,23.2973,68400.0
2010-02-16 14:35:00,33.4,33.42,33.39,33.4,63400.0,23.3042,23.3182,23.2973,23.3042,63400.0
2010-02-16 14:40:00,33.4,33.43,33.38,33.42,45700.0,23.3042,23.3252,23.2903,23.3182,45700.0
2010-02-16 14:45:00,33.42,33.44,33.42,33.42,52000.0,23.3182,23.3321,23.3182,23.3182,52000.0
2010-02-16 14:50:00,33.42,33.47,33.42,33.46,52100.0,23.3182,23.3531,23.3182,23.3461,52100.0
2010-02-16 14:55:00,33.46,33.46,33.44,33.44,54300.0,23.3461,23.3461,23.3321,23.3321,54300.0
2010-02-16 15:00:00,33.44,33.48,33.44,33.48,52100.0,23.3321,23.3601,23.3321,23.3601,52100.0
2010-02-16 15:05:00,33.47,33.5,33.47,33.49,55400.0,23.3531,23.374,23.3531,23.367,55400.0
2010-02-16 15:10:00,33.49,33.5,33.48,33.48,44900.0,23.367,23.374,23.3601,23.3601,44900.0
2010-02-16 15:15:00,33.48,33.48,33.46,33.47,81600.0,23.3601,23.3601,23.3461,23.3531,81600.0
2010-02-16 15:20:00,33.47,33.48,33.46,33.46,55200.0,23.3531,23.3601,23.3461,23.3461,55200.0
2010-02-16 15:25:00,33.47,33.5,33.46,33.48,89400.0,23.3531,23.374,23.3461,23.3601,89400.0
2010-02-16 15:30:00,33.48,33.54,33.48,33.54,91300.0,23.3601,23.4019,23.3601,23.4019,91300.0
2010-02-16 15:35:00,33.54,33.63,33.53,33.61,271500.0,23.4019,23.4647,23.3949,23.4508,271500.0
2010-02-16 15:40:00,33.6,33.61,33.58,33.58,235300.0,23.4438,23.4508,23.4298,23.4298,235300.0
2010-02-16 15:45:00,33.58,33.59,33.56,33.56,160900.0,23.4298,23.4368,23.4159,23.4159,160900.0
2010-02-16 15:50:00,33.56,33.57,33.52,33.52,241900.0,23.4159,23.4229,23.388,23.388,241900.0
2010-02-16 15:55:00,33.53,33.53,33.48,33.52,535500.0,23.3949,23.3949,23.3601,23.388,535500.0
2010-02-17 09:30:00,33.73,33.73,33.62,33.7,143400.0,23.5345,23.5345,23.4577,23.5136,143400.0
2010-02-17 09:35:00,33.69,33.88,33.64,33.86,230300.0,23.5066,23.6391,23.4717,23.6252,230300.0
2010-02-17 09:40:00,33.87,33.89,33.76,33.81,271000.0,23.6322,23.6461,23.5554,23.5903,271000.0
2010-02-17 09:45:00,33.81,33.89,33.77,33.89,102900.0,23.5903,23.6461,23.5624,23.6461,102900.0
2010-02-17 09:50:00,33.89,33.92,33.83,33.88,94500.0,23.6461,23.6671,23.6043,23.6391,94500.0
2010-02-17 09:55:00,33.88,33.91,33.83,33.87,103900.0,23.6391,23.6601,23.6043,23.6322,103900.0
2010-02-17 10:00:00,33.88,33.89,33.75,33.76,204400.0,23.6391,23.6461,23.5484,23.5554,204400.0
2010-02-17 10:05:00,33.77,33.87,33.76,33.86,135900.0,23.5624,23.6322,23.5554,23.6252,135900.0
2010-02-17 10:10:00,33.86,33.9,33.84,33.89,71300.0,23.6252,23.6531,23.6112,23.6461,71300.0
2010-02-17 10:15:00,33.88,33.91,33.81,33.84,99700.0,23.6391,23.6601,23.5903,23.6112,99700.0
2010-02-17 10:20:00,33.84,33.85,33.79,33.81,95800.0,23.6112,23.6182,23.5764,23.5903,95800.0
2010-02-17 10:25:00,33.81,33.9,33.79,33.89,83100.0,23.5903,23.6531,23.5764,23.6461,83100.0
2010-02-17 10:30:00,33.9,33.96,33.9,33.93,105500.0,23.6531,23.695,23.6531,23.674,105500.0
2010-02-17 10:35:00,33.93,33.95,33.89,33.9,77700.0,23.674,23.688,23.6461,23.6531,77700.0
2010-02-17 10:40:00,33.9,33.93,33.86,33.93,76200.0,23.6531,23.674,23.6252,23.674,76200.0
2010-02-17 10:45:00,33.93,33.94,33.88,33.9,85800.0,23.674,23.681,23.6391,23.6531,85800.0
2010-02-17 10:50:00,33.9,33.96,33.9,33.94,92000.0,23.6531,23.695,23.6531,23.681,92000.0
2010-02-17 10:55:00,33.94,33.98,33.91,33.97,99600.0,23.681,23.7089,23.6601,23.7019,99600.0
2010-02-17 11:00:00,33.97,33.97,33.94,33.95,144400.0,23.7019,23.7019,23.681,23.688,144400.0
2010-02-17 11:05:00,33.95,33.98,33.94,33.98,160100.0,23.688,23.7089,23.681,23.7089,160100.0
2010-02-17 11:10:00,33.98,34.04,33.98,34.03,193000.0,23.7089,23.7508,23.7089,23.7438,193000.0
2010-02-17 11:15:00,34.03,34.03,33.99,34.0,64300.0,23.7438,23.7438,23.7159,23.7229,64300.0
2010-02-17 11:20:00,34.0,34.0,33.96,33.98,62900.0,23.7229,23.7229,23.695,23.7089,62900.0
2010-02-17 11:25:00,33.98,33.99,33.95,33.98,124600.0,23.7089,23.7159,23.688,23.7089,124600.0
2010-02-17 11:30:00,33.97,33.99,33.94,33.98,104800.0,23.7019,23.7159,23.681,23.7089,104800.0
2010-02-17 11:35:00,33.98,34.01,33.97,33.98,97900.0,23.7089,23.7299,23.7019,23.7089,97900.0
2010-02-17 11:40:00,33.98,33.98,33.92,33.93,147000.0,23.7089,23.7089,23.6671,23.674,147000.0
2010-02-17 11:45:00,33.94,34.04,33.94,34.03,122700.0,23.681,23.7508,23.681,23.7438,122700.0
2010-02-17 11:50:00,34.03,34.04,33.97,33.98,144600.0,23.7438,23.7508,23.7019,23.7089,144600.0
2010-02-17 11:55:00,33.99,34.0,33.92,33.92,76300.0,23.7159,23.7229,23.6671,23.6671,76300.0
2010-02-17 12:00:00,33.92,33.99,33.92,33.99,77200.0,23.6671,23.7159,23.6671,23.7159,77200.0
2010-02-17 12:05:00,33.98,34.0,33.98,33.99,56300.0,23.7089,23.7229,23.7089,23.7159,56300.0
2010-02-17 12:10:00,33.99,34.0,33.97,33.97,47400.0,23.7159,23.7229,23.7019,23.7019,47400.0
2010-02-17 12:15:00,33.98,34.04,33.97,34.04,121700.0,23.7089,23.7508,23.7019,23.7508,121700.0
2010-02-17 12:20:00,34.04,34.1,34.03,34.09,230700.0,23.7508,23.7926,23.7438,23.7857,230700.0
2010-02-17 12:25:00,34.09,34.14,34.07,34.11,156600.0,23.7857,23.8206,23.7717,23.7996,156600.0
2010-02-17 12:30:00,34.11,34.15,34.1,34.11,98200.0,23.7996,23.8275,23.7926,23.7996,98200.0
2010-02-17 12:35:00,34.12,34.13,34.09,34.1,121900.0,23.8066,23.8136,23.7857,23.7926,121900.0
2010-02-17 12:40:00,34.11,34.12,34.1,34.1,81200.0,23.7996,23.8066,23.7926,23.7926,81200.0
2010-02-17 12:45:00,34.1,34.12,34.1,34.11,80400.0,23.7926,23.8066,23.7926,23.7996,80400.0
2010-02-17 12:50:00,34.1,34.14,34.09,34.1,225900.0,23.7926,23.8206,23.7857,23.7926,225900.0
2010-02-17 12:55:00,34.09,34.12,34.07,34.1,252200.0,23.7857,23.8066,23.7717,23.7926,252200.0
2010-02-17 13:00:00,34.1,34.11,34.09,34.11,42600.0,23.7926,23.7996,23.7857,23.7996,42600.0
2010-02-17 13:05:00,34.11,34.15,34.1,34.13,55900.0,23.7996,23.8275,23.7926,23.8136,55900.0
2010-02-17 13:10:00,34.13,34.13,34.09,34.09,37000.0,23.8136,23.8136,23.7857,23.7857,37000.0
2010-02-17 13:15:00,34.1,34.14,34.1,34.1,47500.0,23.7926,23.8206,23.7926,23.7926,47500.0
2010-02-17 13:20:00,34.11,34.13,34.1,34.13,77100.0,23.7996,23.8136,23.7926,23.8136,77100.0
2010-02-17 13:25:00,34.13,34.13,34.08,34.08,44900.0,23.8136,23.8136,23.7787,23.7787,44900.0
2010-02-17 13:30:00,34.08,34.09,34.03,34.04,83800.0,23.7787,23.7857,23.7438,23.7508,83800.0
2010-02-17 13:35:00,34.04,34.04,34.01,34.02,51400.0,23.7508,23.7508,23.7299,23.7368,51400.0
2010-02-17 13:40:00,34.01,34.03,34.01,34.01,33600.0,23.7299,23.7438,23.7299,23.7299,33600.0
2010-02-17 13:45:00,34.02,34.02,33.97,33.98,75500.0,23.7368,23.7368,23.7019,23.7089,75500.0
2010-02-17 13:50:00,33.98,34.0,33.98,34.0,59400.0,23.7089,23.7229,23.7089,23.7229,59400.0
2010-02-17 13:55:00,34.0,34.0,33.96,34.0,49300.0,23.7229,23.7229,23.695,23.7229,49300.0
2010-02-17 14:00:00,33.99,34.01,33.93,33.98,113500.0,23.7159,23.7299,23.674,23.7089,113500.0
2010-02-17 14:05:00,33.98,34.06,33.97,34.05,89900.0,23.7089,23.7647,23.7019,23.7578,89900.0
2010-02-17 14:10:00,34.05,34.06,34.02,34.05,43000.0,23.7578,23.7647,23.7368,23.7578,43000.0
2010-02-17 14:15:00,34.05,34.06,34.0,34.03,51400.0,23.7578,23.7647,23.7229,23.7438,51400.0
2010-02-17 14:20:00,34.02,34.02,34.0,34.02,70500.0,23.7368,23.7368,23.7229,23.7368,70500.0
2010-02-17 14:25:00,34.01,34.07,34.01,34.06,56400.0,23.7299,23.7717,23.7299,23.7647,56400.0
2010-02-17 14:30:00,34.05,34.07,34.02,34.04,161700.0,23.7578,23.7717,23.7368,23.7508,161700.0
2010-02-17 14:35:00,34.05,34.06,34.04,34.04,52300.0,23.7578,23.7647,23.7508,23.7508,52300.0
2010-02-17 14:40:00,34.04,34.06,34.02,34.04,58000.0,23.7508,23.7647,23.7368,23.7508,58000.0
2010-02-17 14:45:00,34.04,34.05,34.03,34.05,42500.0,23.7508,23.7578,23.7438,23.7578,42500.0
2010-02-17 14:50:00,34.04,34.06,34.03,34.06,63200.0,23.7508,23.7647,23.7438,23.7647,63200.0
2010-02-17 14:55:00,34.06,34.08,34.03,34.08,97200.0,23.7647,23.7787,23.7438,23.7787,97200.0
2010-02-17 15:00:00,34.08,34.12,34.06,34.11,59700.0,23.7787,23.8066,23.7647,23.7996,59700.0
2010-02-17 15:05:00,34.12,34.14,34.07,34.07,80000.0,23.8066,23.8206,23.7717,23.7717,80000.0
2010-02-17 15:10:00,34.07,34.08,34.03,34.04,142500.0,23.7717,23.7787,23.7438,23.7508,142500.0
2010-02-17 15:15:00,34.04,34.08,34.04,34.06,96600.0,23.7508,23.7787,23.7508,23.7647,96600.0
2010-02-17 15:20:00,34.06,34.06,34.03,34.03,78100.0,23.7647,23.7647,23.7438,23.7438,78100.0
2010-02-17 15:25:00,34.03,34.08,34.03,34.05,104900.0,23.7438,23.7787,23.7438,23.7578,104900.0
2010-02-17 15:30:00,34.05,34.06,34.03,34.04,84800.0,23.7578,23.7647,23.7438,23.7508,84800.0
2010-02-17 15:35:00,34.04,34.07,34.03,34.07,101700.0,23.7508,23.7717,23.7438,23.7717,101700.0
2010-02-17 15:40:00,34.07,34.07,33.98,34.01,220300.0,23.7717,23.7717,23.7089,23.7299,220300.0
2010-02-17 15:45:00,34.01,34.02,33.98,33.99,162600.0,23.7299,23.7368,23.7089,23.7159,162600.0
2010-02-17 15:50:00,33.99,33.99,33.94,33.97,233800.0,23.7159,23.7159,23.681,23.7019,233800.0
2010-02-17 15:55:00,33.97,34.01,33.96,34.0,255900.0,23.7019,23.7299,23.695,23.7229,255900.0
2010-02-18 09:30:00,34.0,34.12,34.0,34.04,193600.0,23.7229,23.8066,23.7229,23.7508,193600.0
2010-02-18 09:35:00,34.05,34.1,33.97,34.01,183300.0,23.7578,23.7926,23.7019,23.7299,183300.0
2010-02-18 09:40:00,34.01,34.1,34.01,34.05,159100.0,23.7299,23.7926,23.7299,23.7578,159100.0
2010-02-18 09:45:00,34.05,34.08,34.02,34.03,93100.0,23.7578,23.7787,23.7368,23.7438,93100.0
2010-02-18 09:50:00,34.03,34.22,34.03,34.2,129300.0,23.7438,23.8764,23.7438,23.8624,129300.0
2010-02-18 09:55:00,34.2,34.2,34.14,34.16,108700.0,23.8624,23.8624,23.8206,23.8345,108700.0
2010-02-18 10:00:00,34.15,34.24,34.12,34.2,136500.0,23.8275,23.8903,23.8066,23.8624,136500.0
2010-02-18 10:05:00,34.2,34.25,34.13,34.15,149000.0,23.8624,23.8973,23.8136,23.8275,149000.0
2010-02-18 10:10:00,34.15,34.16,34.08,34.11,167000.0,23.8275,23.8345,23.7787,23.7996,167000.0
2010-02-18 10:15:00,34.12,34.18,34.08,34.1,99700.0,23.8066,23.8485,23.7787,23.7926,99700.0
2010-02-18 10:20:00,34.09,34.1,33.98,33.98,89500.0,23.7857,23.7926,23.7089,23.7089,89500.0
2010-02-18 10:25:00,33.99,34.02,33.97,33.99,163400.0,23.7159,23.7368,23.7019,23.7159,163400.0
2010-02-18 10:30:00,33.98,34.0,33.9,33.96,185700.0,23.7089,23.7229,23.6531,23.695,185700.0
2010-02-18 10:35:00,33.97,33.98,33.95,33.97,76800.0,23.7019,23.7089,23.688,23.7019,76800.0
2010-02-18 10:40:00,33.97,33.98,33.96,33.98,52200.0,23.7019,23.7089,23.695,23.7089,52200.0
2010-02-18 10:45:00,33.98,33.98,33.94,33.94,66700.0,23.7089,23.7089,23.681,23.681,66700.0
2010-02-18 10:50:00,33.95,33.95,33.88,33.89,122800.0,23.688,23.688,23.6391,23.6461,122800.0
2010-02-18 10:55:00,33.88,33.93,33.88,33.9,75000.0,23.6391,23.674,23.6391,23.6531,75000.0
2010-02-18 11:00:00,33.9,33.94,33.9,33.93,53000.0,23.6531,23.681,23.6531,23.674,53000.0
2010-02-18 11:05:00,33.92,33.97,33.92,33.95,73300.0,23.6671,23.7019,23.6671,23.688,73300.0
2010-02-18 11:10:00,33.94,33.99,33.94,33.94,48200.0,23.681,23.7159,23.681,23.681,48200.0
2010-02-18 11:15:00,33.95,34.0,33.87,33.88,157200.0,23.688,23.7229,23.6322,23.6391,157200.0
2010-02-18 11:20:00,33.89,33.94,33.89,33.94,41400.0,23.6461,23.681,23.6461,23.681,41400.0
2010-02-18 11:25:00,33.94,33.95,33.9,33.9,37900.0,23.681,23.688,23.6531,23.6531,37900.0
2010-02-18 11:30:00,33.91,33.93,33.86,33.88,77400.0,23.6601,23.674,23.6252,23.6391,77400.0
2010-02-18 11:35:00,33.88,33.92,33.86,33.89,120200.0,23.6391,23.6671,23.6252,23.6461,120200.0
2010-02-18 11:40:00,33.89,33.9,33.88,33.89,43900.0,23.6461,23.6531,23.6391,23.6461,43900.0
2010-02-18 11:45:00,33.89,33.9,33.88,33.89,48600.0,23.6461,23.6531,23.6391,23.6461,48600.0
2010-02-18 11:50:00,33.9,33.91,33.87,33.89,49700.0,23.6531,23.6601,23.6322,23.6461,49700.0
2010-02-18 11:55:00,33.9,34.0,33.89,33.99,76300.0,23.6531,23.7229,23.6461,23.7159,76300.0
2010-02-18 12:00:00,34.0,34.0,33.98,34.0,84300.0,23.7229,23.7229,23.7089,23.7229,84300.0
2010-02-18 12:05:00,34.0,34.07,33.99,34.07,89500.0,23.7229,23.7717,23.7159,23.7717,89500.0
2010-02-18 12:10:00,34.07,34.09,34.0,34.03,102800.0,23.7717,23.7857,23.7229,23.7438,102800.0
2010-02-18 12:15:00,34.02,34.04,34.0,34.01,43800.0,23.7368,23.7508,23.7229,23.7299,43800.0
2010-02-18 12:20:00,34.0,34.03,34.0,34.02,31200.0,23.7229,23.7438,23.7229,23.7368,31200.0
2010-02-18 12:25:00,34.02,34.03,34.01,34.02,21700.0,23.7368,23.7438,23.7299,23.7368,21700.0
2010-02-18 12:30:00,34.02,34.03,34.01,34.01,33000.0,23.7368,23.7438,23.7299,23.7299,33000.0
2010-02-18 12:35:00,34.03,34.03,33.99,34.01,38200.0,23.7438,23.7438,23.7159,23.7299,38200.0
2010-02-18 12:40:00,34.01,34.02,34.0,34.02,43200.0,23.7299,23.7368,23.7229,23.7368,43200.0
2010-02-18 12:45:00,34.02,34.02,34.0,34.02,41400.0,23.7368,23.7368,23.7229,23.7368,41400.0
2010-02-18 12:50:00,34.01,34.07,34.0,34.05,195200.0,23.7299,23.7717,23.7229,23.7578,195200.0
2010-02-18 12:55:00,34.05,34.06,34.04,34.05,25800.0,23.7578,23.7647,23.7508,23.7578,25800.0
2010-02-18 13:00:00,34.04,34.05,33.99,34.01,155100.0,23.7508,23.7578,23.7159,23.7299,155100.0
2010-02-18 13:05:00,34.01,34.02,33.99,34.01,58100.0,23.7299,23.7368,23.7159,23.7299,58100.0
2010-02-18 13:10:00,34.0,34.01,33.99,34.0,22900.0,23.7229,23.7299,23.7159,23.7229,22900.0
2010-02-18 13:15:00,34.0,34.0,33.99,33.99,18900.0,23.7229,23.7229,23.7159,23.7159,18900.0
2010-02-18 13:20:00,33.99,34.01,33.99,34.01,43900.0,23.7159,23.7299,23.7159,23.7299,43900.0
2010-02-18 13:25:00,34.0,34.01,34.0,34.0,37400.0,23.7229,23.7299,23.7229,23.7229,37400.0
2010-02-18 13:30:00,34.0,34.02,33.99,34.0,48400.0,23.7229,23.7368,23.7159,23.7229,48400.0
2010-02-18 13:35:00,34.01,34.02,34.0,34.01,24900.0,23.7299,23.7368,23.7229,23.7299,24900.0
2010-02-18 13:40:00,34.0,34.01,34.0,34.0,196300.0,23.7229,23.7299,23.7229,23.7229,196300.0
2010-02-18 13:45:00,34.01,34.03,33.99,34.02,135600.0,23.7299,23.7438,23.7159,23.7368,135600.0
2010-02-18 13:50:00,34.02,34.03,34.0,34.02,49900.0,23.7368,23.7438,23.7229,23.7368,49900.0
2010-02-18 13:55:00,34.02,34.03,34.0,34.01,32300.0,23.7368,23.7438,23.7229,23.7299,32300.0
2010-02-18 14:00:00,34.01,34.03,34.01,34.01,55200.0,23.7299,23.7438,23.7299,23.7299,55200.0
2010-02-18 14:05:00,34.02,34.03,34.0,34.01,51800.0,23.7368,23.7438,23.7229,23.7299,51800.0
2010-02-18 14:10:00,34.01,34.03,34.0,34.01,48700.0,23.7299,23.7438,23.7229,23.7299,48700.0
2010-02-18 14:15:00,34.01,34.07,34.0,34.07,121400.0,23.7299,23.7717,23.7229,23.7717,121400.0
2010-02-18 14:20:00,34.06,34.06,34.03,34.04,82400.0,23.7647,23.7647,23.7438,23.7508,82400.0
2010-02-18 14:25:00,34.05,34.1,34.04,34.05,59600.0,23.7578,23.7926,23.7508,23.7578,59600.0
2010-02-18 14:30:00,34.06,34.07,34.04,34.07,75000.0,23.7647,23.7717,23.7508,23.7717,75000.0
2010-02-18 14:35:00,34.07,34.14,34.06,34.12,75100.0,23.7717,23.8206,23.7647,23.8066,75100.0
2010-02-18 14:40:00,34.12,34.12,34.06,34.08,95600.0,23.8066,23.8066,23.7647,23.7787,95600.0
2010-02-18 14:45:00,34.08,34.09,34.06,34.08,97800.0,23.7787,23.7857,23.7647,23.7787,97800.0
2010-02-18 14:50:00,34.08,34.11,34.07,34.09,133000.0,23.7787,23.7996,23.7717,23.7857,133000.0
2010-02-18 14:55:00,34.08,34.11,34.08,34.09,86800.0,23.7787,23.7996,23.7787,23.7857,86800.0
2010-02-18 15:00:00,34.09,34.1,34.04,34.07,172100.0,23.7857,23.7926,23.7508,23.7717,172100.0
2010-02-18 15:05:00,34.07,34.14,34.07,34.12,73800.0,23.7717,23.8206,23.7717,23.8066,73800.0
2010-02-18 15:10:00,34.12,34.19,34.12,34.18,83700.0,23.8066,23.8554,23.8066,23.8485,83700.0
2010-02-18 15:15:00,34.17,34.19,34.14,34.16,103100.0,23.8415,23.8554,23.8206,23.8345,103100.0
2010-02-18 15:20:00,34.17,34.21,34.16,34.21,83700.0,23.8415,23.8694,23.8345,23.8694,83700.0
2010-02-18 15:25:00,34.21,34.25,34.19,34.22,159800.0,23.8694,23.8973,23.8554,23.8764,159800.0
2010-02-18 15:30:00,34.22,34.22,34.18,34.2,88900.0,23.8764,23.8764,23.8485,23.8624,88900.0
2010-02-18 15:35:00,34.2,34.21,34.18,34.2,181100.0,23.8624,23.8694,23.8485,23.8624,181100.0
2010-02-18 15:40:00,34.19,34.22,34.16,34.19,220800.0,23.8554,23.8764,23.8345,23.8554,220800.0
2010-02-18 15:45:00,34.19,34.22,34.17,34.2,200900.0,23.8554,23.8764,23.8415,23.8624,200900.0
2010-02-18 15:50:00,34.19,34.2,34.13,34.14,185200.0,23.8554,23.8624,23.8136,23.8206,185200.0
2010-02-18 15:55:00,34.14,34.18,34.11,34.13,429200.0,23.8206,23.8485,23.7996,23.8136,429200.0
2010-02-19 09:30:00,34.08,34.11,33.8,33.97,1079800.0,23.7787,23.7996,23.5833,23.7019,1079800.0
2010-02-19 09:35:00,33.97,34.02,33.88,33.95,122400.0,23.7019,23.7368,23.6391,23.688,122400.0
2010-02-19 09:40:00,33.95,34.01,33.9,33.98,101900.0,23.688,23.7299,23.6531,23.7089,101900.0
2010-02-19 09:45:00,33.98,34.07,33.97,34.06,70800.0,23.7089,23.7717,23.7019,23.7647,70800.0
2010-02-19 09:50:00,34.06,34.11,34.05,34.08,61900.0,23.7647,23.7996,23.7578,23.7787,61900.0
2010-02-19 09:55:00,34.08,34.1,34.02,34.03,72600.0,23.7787,23.7926,23.7368,23.7438,72600.0
2010-02-19 10:00:00,34.03,34.04,33.96,33.99,63100.0,23.7438,23.7508,23.695,23.7159,63100.0
2010-02-19 10:05:00,34.0,34.06,33.99,34.03,93900.0,23.7229,23.7647,23.7159,23.7438,93900.0
2010-02-19 10:10:00,34.03,34.03,33.96,33.97,98100.0,23.7438,23.7438,23.695,23.7019,98100.0
2010-02-19 10:15:00,33.96,33.98,33.96,33.97,58700.0,23.695,23.7089,23.695,23.7019,58700.0
2010-02-19 10:20:00,33.98,34.1,33.98,34.07,66800.0,23.7089,23.7926,23.7089,23.7717,66800.0
2010-02-19 10:25:00,34.08,34.12,34.07,34.08,56000.0,23.7787,23.8066,23.7717,23.7787,56000.0
2010-02-19 10:30:00,34.09,34.11,34.06,34.08,46000.0,23.7857,23.7996,23.7647,23.7787,46000.0
2010-02-19 10:35:00,34.08,34.11,34.06,34.06,86100.0,23.7787,23.7996,23.7647,23.7647,86100.0
2010-02-19 10:40:00,34.06,34.08,34.05,34.06,52800.0,23.7647,23.7787,23.7578,23.7647,52800.0
2010-02-19 10:45:00,34.06,34.1,34.05,34.05,81200.0,23.7647,23.7926,23.7578,23.7578,81200.0
2010-02-19 10:50:00,34.05,34.1,34.04,34.09,54900.0,23.7578,23.7926,23.7508,23.7857,54900.0
2010-02-19 10:55:00,34.09,34.11,34.06,34.08,35300.0,23.7857,23.7996,23.7647,23.7787,35300.0
2010-02-19 11:00:00,34.08,34.11,34.06,34.1,64600.0,23.7787,23.7996,23.7647,23.7926,64600.0
2010-02-19 11:05:00,34.09,34.15,34.08,34.12,75500.0,23.7857,23.8275,23.7787,23.8066,75500.0
2010-02-19 11:10:00,34.12,34.17,34.07,34.17,60700.0,23.8066,23.8415,23.7717,23.8415,60700.0
2010-02-19 11:15:00,34.18,34.21,34.13,34.13,85600.0,23.8485,23.8694,23.8136,23.8136,85600.0
2010-02-19 11:20:00,34.14,34.25,34.13,34.25,146500.0,23.8206,23.8973,23.8136,23.8973,146500.0
2010-02-19 11:25:00,34.24,34.3,34.23,34.23,145100.0,23.8903,23.9322,23.8834,23.8834,145100.0
2010-02-19 11:30:00,34.24,34.24,34.19,34.23,110500.0,23.8903,23.8903,23.8554,23.8834,110500.0
2010-02-19 11:35:00,34.23,34.24,34.21,34.22,26300.0,23.8834,23.8903,23.8694,23.8764,26300.0
2010-02-19 11:40:00,34.21,34.26,34.2,34.26,78700.0,23.8694,23.9043,23.8624,23.9043,78700.0
2010-02-19 11:45:00,34.25,34.27,34.23,34.25,113600.0,23.8973,23.9113,23.8834,23.8973,113600.0
2010-02-19 11:50:00,34.26,34.3,34.25,34.28,59200.0,23.9043,23.9322,23.8973,23.9182,59200.0
2010-02-19 11:55:00,34.28,34.4,34.28,34.39,70400.0,23.9182,24.002,23.9182,23.995,70400.0
2010-02-19 12:00:00,34.4,34.42,34.36,34.37,110200.0,24.002,24.0159,23.9741,23.981,110200.0
2010-02-19 12:05:00,34.38,34.42,34.35,34.39,55600.0,23.988,24.0159,23.9671,23.995,55600.0
2010-02-19 12:10:00,34.38,34.4,34.35,34.36,35100.0,23.988,24.002,23.9671,23.9741,35100.0
2010-02-19 12:15:00,34.35,34.38,34.34,34.37,42200.0,23.9671,23.988,23.9601,23.981,42200.0
2010-02-19 12:20:00,34.37,34.4,34.34,34.39,49200.0,23.981,24.002,23.9601,23.995,49200.0
2010-02-19 12:25:00,34.39,34.39,34.31,34.31,53600.0,23.995,23.995,23.9392,23.9392,53600.0
2010-02-19 12:30:00,34.31,34.33,34.28,34.32,58700.0,23.9392,23.9531,23.9182,23.9461,58700.0
2010-02-19 12:35:00,34.32,34.32,34.29,34.3,32700.0,23.9461,23.9461,23.9252,23.9322,32700.0
2010-02-19 12:40:00,34.29,34.32,34.28,34.31,29400.0,23.9252,23.9461,23.9182,23.9392,29400.0
2010-02-19 12:45:00,34.31,34.33,34.25,34.26,56100.0,23.9392,23.9531,23.8973,23.9043,56100.0
2010-02-19 12:50:00,34.26,34.28,34.26,34.27,18400.0,23.9043,23.9182,23.9043,23.9113,18400.0
2010-02-19 12:55:00,34.28,34.29,34.25,34.29,58300.0,23.9182,23.9252,23.8973,23.9252,58300.0
2010-02-19 13:00:00,34.3,34.3,34.2,34.21,128200.0,23.9322,23.9322,23.8624,23.8694,128200.0
2010-02-19 13:05:00,34.21,34.21,34.18,34.2,109200.0,23.8694,23.8694,23.8485,23.8624,109200.0
2010-02-19 13:10:00,34.2,34.26,34.19,34.26,48700.0,23.8624,23.9043,23.8554,23.9043,48700.0
2010-02-19 13:15:00,34.27,34.28,34.21,34.23,55200.0,23.9113,23.9182,23.8694,23.8834,55200.0
2010-02-19 13:20:00,34.23,34.24,34.2,34.2,125400.0,23.8834,23.8903,23.8624,23.8624,125400.0
2010-02-19 13:25:00,34.21,34.21,34.13,34.14,56500.0,23.8694,23.8694,23.8136,23.8206,56500.0
2010-02-19 13:30:00,34.15,34.18,34.12,34.18,81500.0,23.8275,23.8485,23.8066,23.8485,81500.0
2010-02-19 13:35:00,34.18,34.23,34.18,34.23,19200.0,23.8485,23.8834,23.8485,23.8834,19200.0
2010-02-19 13:40:00,34.23,34.27,34.23,34.24,86400.0,23.8834,23.9113,23.8834,23.8903,86400.0
2010-02-19 13:45:00,34.24,34.25,34.2,34.25,52000.0,23.8903,23.8973,23.8624,23.8973,52000.0
2010-02-19 13:50:00,34.25,34.26,34.18,34.26,49500.0,23.8973,23.9043,23.8485,23.9043,49500.0
2010-02-19 13:55:00,34.26,34.3,34.26,34.29,46500.0,23.9043,23.9322,23.9043,23.9252,46500.0
2010-02-19 14:00:00,34.28,34.28,34.25,34.25,25600.0,23.9182,23.9182,23.8973,23.8973,25600.0
2010-02-19 14:05:00,34.26,34.26,34.2,34.22,35900.0,23.9043,23.9043,23.8624,23.8764,35900.0
2010-02-19 14:10:00,34.22,34.3,34.22,34.3,69400.0,23.8764,23.9322,23.8764,23.9322,69400.0
2010-02-19 14:15:00,34.29,34.31,34.27,34.3,41500.0,23.9252,23.9392,23.9113,23.9322,41500.0
2010-02-19 14:20:00,34.3,34.33,34.3,34.32,24300.0,23.9322,23.9531,23.9322,23.9461,24300.0
2010-02-19 14:25:00,34.32,34.34,34.3,34.33,44900.0,23.9461,23.9601,23.9322,23.9531,44900.0
2010-02-19 14:30:00,34.32,34.34,34.29,34.32,112500.0,23.9461,23.9601,23.9252,23.9461,112500.0
2010-02-19 14:35:00,34.32,34.34,34.31,34.33,55300.0,23.9461,23.9601,23.9392,23.9531,55300.0
2010-02-19 14:40:00,34.32,34.35,34.29,34.35,48100.0,23.9461,23.9671,23.9252,23.9671,48100.0
2010-02-19 14:45:00,34.34,34.35,34.3,34.35,44000.0,23.9601,23.9671,23.9322,23.9671,44000.0
2010-02-19 14:50:00,34.35,34.36,34.32,34.36,48600.0,23.9671,23.9741,23.9461,23.9741,48600.0
2010-02-19 14:55:00,34.36,34.36,34.31,34.32,47200.0,23.9741,23.9741,23.9392,23.9461,47200.0
2010-02-19 15:00:00,34.32,34.37,34.3,34.37,95900.0,23.9461,23.981,23.9322,23.981,95900.0
2010-02-19 15:05:00,34.36,34.38,34.33,34.36,136900.0,23.9741,23.988,23.9531,23.9741,136900.0
2010-02-19 15:10:00,34.37,34.41,34.29,34.32,165100.0,23.981,24.0089,23.9252,23.9461,165100.0
2010-02-19 15:15:00,34.33,34.34,34.27,34.27,71600.0,23.9531,23.9601,23.9113,23.9113,71600.0
2010-02-19 15:20:00,34.26,34.27,34.24,34.25,95400.0,23.9043,23.9113,23.8903,23.8973,95400.0
2010-02-19 15:25:00,34.25,34.26,34.17,34.17,385600.0,23.8973,23.9043,23.8415,23.8415,385600.0
2010-02-19 15:30:00,34.18,34.25,34.17,34.23,151300.0,23.8485,23.8973,23.8415,23.8834,151300.0
2010-02-19 15:35:00,34.24,34.26,34.23,34.26,70000.0,23.8903,23.9043,23.8834,23.9043,70000.0
2010-02-19 15:40:00,34.26,34.36,34.26,34.33,148400.0,23.9043,23.9741,23.9043,23.9531,148400.0
2010-02-19 15:45:00,34.33,34.4,34.32,34.35,278800.0,23.9531,24.002,23.9461,23.9671,278800.0
2010-02-19 15:50:00,34.35,34.36,34.29,34.31,194100.0,23.9671,23.9741,23.9252,23.9392,194100.0
2010-02-19 15:55:00,34.32,34.33,34.29,34.3,279800.0,23.9461,23.9531,23.9252,23.9322,279800.0
2010-02-22 09:30:00,34.41,34.42,34.3,34.35,133200.0,24.0089,24.0159,23.9322,23.9671,133200.0
2010-02-22 09:35:00,34.36,34.49,34.35,34.48,116400.0,23.9741,24.0648,23.9671,24.0578,116400.0
2010-02-22 09:40:00,34.47,34.48,34.3,34.32,121500.0,24.0508,24.0578,23.9322,23.9461,121500.0
2010-02-22 09:45:00,34.31,34.36,34.31,34.31,98100.0,23.9392,23.9741,23.9392,23.9392,98100.0
2010-02-22 09:50:00,34.31,34.31,34.26,34.28,99800.0,23.9392,23.9392,23.9043,23.9182,99800.0
2010-02-22 09:55:00,34.28,34.3,34.25,34.27,67200.0,23.9182,23.9322,23.8973,23.9113,67200.0
2010-02-22 10:00:00,34.28,34.28,34.16,34.16,153700.0,23.9182,23.9182,23.8345,23.8345,153700.0
2010-02-22 10:05:00,34.16,34.18,34.12,34.12,166500.0,23.8345,23.8485,23.8066,23.8066,166500.0
2010-02-22 10:10:00,34.13,34.16,34.12,34.14,71600.0,23.8136,23.8345,23.8066,23.8206,71600.0
2010-02-22 10:15:00,34.14,34.22,34.13,34.19,87400.0,23.8206,23.8764,23.8136,23.8554,87400.0
2010-02-22 10:20:00,34.19,34.2,34.15,34.17,143400.0,23.8554,23.8624,23.8275,23.8415,143400.0
2010-02-22 10:25:00,34.17,34.18,34.14,34.15,101600.0,23.8415,23.8485,23.8206,23.8275,101600.0
2010-02-22 10:30:00,34.16,34.19,34.15,34.18,121700.0,23.8345,23.8554,23.8275,23.8485,121700.0
2010-02-22 10:35:00,34.18,34.2,34.16,34.18,96200.0,23.8485,23.8624,23.8345,23.8485,96200.0
2010-02-22 10:40:00,34.18,34.23,34.16,34.22,78500.0,23.8485,23.8834,23.8345,23.8764,78500.0
2010-02-22 10:45:00,34.21,34.24,34.2,34.21,50300.0,23.8694,23.8903,23.8624,23.8694,50300.0
2010-02-22 10:50:00,34.21,34.28,34.2,34.28,60800.0,23.8694,23.9182,23.8624,23.9182,60800.0
2010-02-22 10:55:00,34.28,34.3,34.23,34.23,65100.0,23.9182,23.9322,23.8834,23.8834,65100.0
2010-02-22 11:00:00,34.24,34.29,34.23,34.29,58600.0,23.8903,23.9252,23.8834,23.9252,58600.0
2010-02-22 11:05:00,34.29,34.3,34.25,34.26,63600.0,23.9252,23.9322,23.8973,23.9043,63600.0
2010-02-22 11:10:00,34.26,34.27,34.21,34.26,51100.0,23.9043,23.9113,23.8694,23.9043,51100.0
2010-02-22 11:15:00,34.25,34.3,34.24,34.3,37100.0,23.8973,23.9322,23.8903,23.9322,37100.0
2010-02-22 11:20:00,34.3,34.35,34.3,34.35,48700.0,23.9322,23.9671,23.9322,23.9671,48700.0
2010-02-22 11:25:00,34.34,34.37,34.26,34.28,77100.0,23.9601,23.981,23.9043,23.9182,77100.0
2010-02-22 11:30:00,34.28,34.35,34.27,34.34,51700.0,23.9182,23.9671,23.9113,23.9601,51700.0
2010-02-22 11:35:00,34.34,34.37,34.34,34.35,71200.0,23.9601,23.981,23.9601,23.9671,71200.0
2010-02-22 11:40:00,34.34,34.4,34.34,34.4,57700.0,23.9601,24.002,23.9601,24.002,57700.0
2010-02-22 11:45:00,34.4,34.41,34.37,34.4,69700.0,24.002,24.0089,23.981,24.002,69700.0
2010-02-22 11:50:00,34.4,34.4,34.36,34.37,48200.0,24.002,24.002,23.9741,23.981,48200.0
2010-02-22 11:55:00,34.37,34.39,34.35,34.39,36600.0,23.981,23.995,23.9671,23.995,36600.0
2010-02-22 12:00:00,34.38,34.39,34.36,34.38,41800.0,23.988,23.995,23.9741,23.988,41800.0
2010-02-22 12:05:00,34.38,34.4,34.36,34.37,31200.0,23.988,24.002,23.9741,23.981,31200.0
2010-02-22 12:10:00,34.37,34.38,34.33,34.34,70600.0,23.981,23.988,23.9531,23.9601,70600.0
2010-02-22 12:15:00,34.33,34.33,34.26,34.29,67700.0,23.9531,23.9531,23.9043,23.9252,67700.0
2010-02-22 12:20:00,34.29,34.29,34.25,34.25,47300.0,23.9252,23.9252,23.8973,23.8973,47300.0
2010-02-22 12:25:00,34.25,34.26,34.24,34.26,47300.0,23.8973,23.9043,23.8903,23.9043,47300.0
2010-02-22 12:30:00,34.26,34.27,34.24,34.26,44500.0,23.9043,23.9113,23.8903,23.9043,44500.0
2010-02-22 12:35:00,34.26,34.29,34.24,34.24,63000.0,23.9043,23.9252,23.8903,23.8903,63000.0
2010-02-22 12:40:00,34.25,34.28,34.24,34.25,58600.0,23.8973,23.9182,23.8903,23.8973,58600.0
2010-02-22 12:45:00,34.25,34.28,34.24,34.25,45100.0,23.8973,23.9182,23.8903,23.8973,45100.0
2010-02-22 12:50:00,34.25,34.26,34.24,34.24,58000.0,23.8973,23.9043,23.8903,23.8903,58000.0
2010-02-22 12:55:00,34.25,34.26,34.24,34.25,39600.0,23.8973,23.9043,23.8903,23.8973,39600.0
2010-02-22 13:00:00,34.24,34.25,34.21,34.23,52000.0,23.8903,23.8973,23.8694,23.8834,52000.0
2010-02-22 13:05:00,34.23,34.25,34.22,34.24,34400.0,23.8834,23.8973,23.8764,23.8903,34400.0
2010-02-22 13:10:00,34.24,34.26,34.22,34.22,39600.0,23.8903,23.9043,23.8764,23.8764,39600.0
2010-02-22 13:15:00,34.22,34.23,34.22,34.22,11200.0,23.8764,23.8834,23.8764,23.8764,11200.0
2010-02-22 13:20:00,34.22,34.23,34.2,34.21,39400.0,23.8764,23.8834,23.8624,23.8694,39400.0
2010-02-22 13:25:00,34.21,34.26,34.21,34.26,36200.0,23.8694,23.9043,23.8694,23.9043,36200.0
2010-02-22 13:30:00,34.26,34.27,34.23,34.27,47500.0,23.9043,23.9113,23.8834,23.9113,47500.0
2010-02-22 13:35:00,34.27,34.31,34.26,34.26,49400.0,23.9113,23.9392,23.9043,23.9043,49400.0
2010-02-22 13:40:00,34.26,34.3,34.24,34.29,119300.0,23.9043,23.9322,23.8903,23.9252,119300.0
2010-02-22 13:45:00,34.31,34.33,34.29,34.32,83600.0,23.9392,23.9531,23.9252,23.9461,83600.0
2010-02-22 13:50:00,34.33,34.35,34.33,34.33,31000.0,23.9531,23.9671,23.9531,23.9531,31000.0
2010-02-22 13:55:00,34.33,34.33,34.3,34.32,93300.0,23.9531,23.9531,23.9322,23.9461,93300.0
2010-02-22 14:00:00,34.31,34.31,34.28,34.29,107300.0,23.9392,23.9392,23.9182,23.9252,107300.0
2010-02-22 14:05:00,34.28,34.29,34.25,34.28,128300.0,23.9182,23.9252,23.8973,23.9182,128300.0
2010-02-22 14:10:00,34.28,34.28,34.26,34.26,57800.0,23.9182,23.9182,23.9043,23.9043,57800.0
2010-02-22 14:15:00,34.26,34.28,34.24,34.28,109900.0,23.9043,23.9182,23.8903,23.9182,109900.0
2010-02-22 14:20:00,34.28,34.33,34.27,34.31,64300.0,23.9182,23.9531,23.9113,23.9392,64300.0
2010-02-22 14:25:00,34.31,34.32,34.3,34.3,47000.0,23.9392,23.9461,23.9322,23.9322,47000.0
2010-02-22 14:30:00,34.3,34.32,34.29,34.3,69200.0,23.9322,23.9461,23.9252,23.9322,69200.0
2010-02-22 14:35:00,34.3,34.36,34.28,34.34,105200.0,23.9322,23.9741,23.9182,23.9601,105200.0
2010-02-22 14:40:00,34.34,34.34,34.25,34.25,102400.0,23.9601,23.9601,23.8973,23.8973,102400.0
2010-02-22 14:45:00,34.25,34.32,34.25,34.31,137000.0,23.8973,23.9461,23.8973,23.9392,137000.0
2010-02-22 14:50:00,34.3,34.33,34.3,34.33,66300.0,23.9322,23.9531,23.9322,23.9531,66300.0
2010-02-22 14:55:00,34.32,34.35,34.31,34.31,98000.0,23.9461,23.9671,23.9392,23.9392,98000.0
2010-02-22 15:00:00,34.31,34.34,34.3,34.33,60300.0,23.9392,23.9601,23.9322,23.9531,60300.0
2010-02-22 15:05:00,34.32,34.36,34.31,34.32,80900.0,23.9461,23.9741,23.9392,23.9461,80900.0
2010-02-22 15:10:00,34.31,34.33,34.3,34.32,93400.0,23.9392,23.9531,23.9322,23.9461,93400.0
2010-02-22 15:15:00,34.32,34.33,34.28,34.3,137300.0,23.9461,23.9531,23.9182,23.9322,137300.0
2010-02-22 15:20:00,34.31,34.35,34.28,34.32,139600.0,23.9392,23.9671,23.9182,23.9461,139600.0
2010-02-22 15:25:00,34.32,34.35,34.31,34.32,204000.0,23.9461,23.9671,23.9392,23.9461,204000.0
2010-02-22 15:30:00,34.31,34.32,34.27,34.31,118200.0,23.9392,23.9461,23.9113,23.9392,118200.0
2010-02-22 15:35:00,34.3,34.3,34.29,34.3,81100.0,23.9322,23.9322,23.9252,23.9322,81100.0
2010-02-22 15:40:00,34.29,34.31,34.19,34.21,147900.0,23.9252,23.9392,23.8554,23.8694,147900.0
2010-02-22 15:45:00,34.2,34.24,34.18,34.22,206700.0,23.8624,23.8903,23.8485,23.8764,206700.0
2010-02-22 15:50:00,34.21,34.22,34.17,34.18,150800.0,23.8694,23.8764,23.8415,23.8485,150800.0
2010-02-22 15:55:00,34.17,34.21,34.14,34.21,339300.0,23.8415,23.8694,23.8206,23.8694,339300.0
2010-02-23 09:30:00,34.1,34.22,34.1,34.2,114200.0,23.7926,23.8764,23.7926,23.8624,114200.0
2010-02-23 09:35:00,34.2,34.23,34.13,34.14,111300.0,23.8624,23.8834,23.8136,23.8206,111300.0
2010-02-23 09:40:00,34.15,34.22,34.13,34.14,105000.0,23.8275,23.8764,23.8136,23.8206,105000.0
2010-02-23 09:45:00,34.14,34.19,34.1,34.12,101700.0,23.8206,23.8554,23.7926,23.8066,101700.0
2010-02-23 09:50:00,34.12,34.13,34.01,34.04,110600.0,23.8066,23.8136,23.7299,23.7508,110600.0
2010-02-23 09:55:00,34.05,34.05,33.92,33.92,134500.0,23.7578,23.7578,23.6671,23.6671,134500.0
2010-02-23 10:00:00,33.92,33.99,33.69,33.78,236600.0,23.6671,23.7159,23.5066,23.5694,236600.0
2010-02-23 10:05:00,33.79,33.85,33.78,33.82,103800.0,23.5764,23.6182,23.5694,23.5973,103800.0
2010-02-23 10:10:00,33.82,33.82,33.69,33.69,130900.0,23.5973,23.5973,23.5066,23.5066,130900.0
2010-02-23 10:15:00,33.69,33.79,33.66,33.74,95800.0,23.5066,23.5764,23.4856,23.5415,95800.0
2010-02-23 10:20:00,33.74,33.75,33.65,33.71,115400.0,23.5415,23.5484,23.4787,23.5205,115400.0
2010-02-23 10:25:00,33.71,33.78,33.7,33.71,121700.0,23.5205,23.5694,23.5136,23.5205,121700.0
2010-02-23 10:30:00,33.71,33.72,33.64,33.68,76900.0,23.5205,23.5275,23.4717,23.4996,76900.0
2010-02-23 10:35:00,33.69,33.76,33.69,33.76,76700.0,23.5066,23.5554,23.5066,23.5554,76700.0
2010-02-23 10:40:00,33.76,33.8,33.75,33.77,97900.0,23.5554,23.5833,23.5484,23.5624,97900.0
2010-02-23 10:45:00,33.78,33.78,33.72,33.74,62400.0,23.5694,23.5694,23.5275,23.5415,62400.0
2010-02-23 10:50:00,33.74,33.85,33.74,33.8,77700.0,23.5415,23.6182,23.5415,23.5833,77700.0
2010-02-23 10:55:00,33.8,33.83,33.76,33.82,84900.0,23.5833,23.6043,23.5554,23.5973,84900.0
2010-02-23 11:00:00,33.82,33.83,33.76,33.8,123000.0,23.5973,23.6043,23.5554,23.5833,123000.0
2010-02-23 11:05:00,33.8,33.82,33.77,33.81,72400.0,23.5833,23.5973,23.5624,23.5903,72400.0
2010-02-23 11:10:00,33.81,33.92,33.8,33.89,109300.0,23.5903,23.6671,23.5833,23.6461,109300.0
2010-02-23 11:15:00,33.88,33.9,33.86,33.89,100800.0,23.6391,23.6531,23.6252,23.6461,100800.0
2010-02-23 11:20:00,33.9,33.9,33.85,33.85,74900.0,23.6531,23.6531,23.6182,23.6182,74900.0
2010-02-23 11:25:00,33.86,33.89,33.82,33.88,81600.0,23.6252,23.6461,23.5973,23.6391,81600.0
2010-02-23 11:30:00,33.89,33.92,33.87,33.87,75900.0,23.6461,23.6671,23.6322,23.6322,75900.0
2010-02-23 11:35:00,33.88,33.9,33.85,33.85,234700.0,23.6391,23.6531,23.6182,23.6182,234700.0
2010-02-23 11:40:00,33.84,33.92,33.84,33.91,92700.0,23.6112,23.6671,23.6112,23.6601,92700.0
2010-02-23 11:45:00,33.91,33.96,33.9,33.95,119400.0,23.6601,23.695,23.6531,23.688,119400.0
2010-02-23 11:50:00,33.95,33.98,33.92,33.96,234600.0,23.688,23.7089,23.6671,23.695,234600.0
2010-02-23 11:55:00,33.96,33.99,33.96,33.98,86300.0,23.695,23.7159,23.695,23.7089,86300.0
2010-02-23 12:00:00,33.98,34.01,33.97,34.0,82100.0,23.7089,23.7299,23.7019,23.7229,82100.0
2010-02-23 12:05:00,34.01,34.04,34.0,34.03,83700.0,23.7299,23.7508,23.7229,23.7438,83700.0
2010-02-23 12:10:00,34.03,34.04,34.03,34.03,45300.0,23.7438,23.7508,23.7438,23.7438,45300.0
2010-02-23 12:15:00,34.04,34.08,34.01,34.08,103300.0,23.7508,23.7787,23.7299,23.7787,103300.0
2010-02-23 12:20:00,34.08,34.08,34.03,34.05,124300.0,23.7787,23.7787,23.7438,23.7578,124300.0
2010-02-23 12:25:00,34.05,34.06,34.03,34.06,19100.0,23.7578,23.7647,23.7438,23.7647,19100.0
2010-02-23 12:30:00,34.06,34.09,34.05,34.08,56600.0,23.7647,23.7857,23.7578,23.7787,56600.0
2010-02-23 12:35:00,34.09,34.11,34.08,34.1,85400.0,23.7857,23.7996,23.7787,23.7926,85400.0
2010-02-23 12:40:00,34.1,34.1,34.04,34.04,74700.0,23.7926,23.7926,23.7508,23.7508,74700.0
2010-02-23 12:45:00,34.04,34.08,34.01,34.07,62900.0,23.7508,23.7787,23.7299,23.7717,62900.0
2010-02-23 12:50:00,34.07,34.1,34.05,34.07,44100.0,23.7717,23.7926,23.7578,23.7717,44100.0
2010-02-23 12:55:00,34.07,34.07,34.04,34.07,65400.0,23.7717,23.7717,23.7508,23.7717,65400.0
2010-02-23 13:00:00,34.08,34.09,34.06,34.09,59100.0,23.7787,23.7857,23.7647,23.7857,59100.0
2010-02-23 13:05:00,34.09,34.09,34.01,34.05,49600.0,23.7857,23.7857,23.7299,23.7578,49600.0
2010-02-23 13:10:00,34.06,34.06,33.99,34.0,161900.0,23.7647,23.7647,23.7159,23.7229,161900.0
2010-02-23 13:15:00,34.0,34.02,33.98,34.01,65300.0,23.7229,23.7368,23.7089,23.7299,65300.0
2010-02-23 13:20:00,34.01,34.05,34.01,34.03,59500.0,23.7299,23.7578,23.7299,23.7438,59500.0
2010-02-23 13:25:00,34.03,34.09,34.03,34.09,55500.0,23.7438,23.7857,23.7438,23.7857,55500.0
2010-02-23 13:30:00,34.09,34.14,34.08,34.12,155500.0,23.7857,23.8206,23.7787,23.8066,155500.0
2010-02-23 13:35:00,34.12,34.14,34.1,34.12,92700.0,23.8066,23.8206,23.7926,23.8066,92700.0
2010-02-23 13:40:00,34.12,34.13,34.02,34.02,77100.0,23.8066,23.8136,23.7368,23.7368,77100.0
2010-02-23 13:45:00,34.03,34.06,34.0,34.05,109600.0,23.7438,23.7647,23.7229,23.7578,109600.0
2010-02-23 13:50:00,34.05,34.06,34.01,34.01,45800.0,23.7578,23.7647,23.7299,23.7299,45800.0
2010-02-23 13:55:00,34.02,34.03,34.0,34.03,96500.0,23.7368,23.7438,23.7229,23.7438,96500.0
2010-02-23 14:00:00,34.03,34.04,33.95,34.01,103400.0,23.7438,23.7508,23.688,23.7299,103400.0
2010-02-23 14:05:00,34.01,34.06,34.0,34.02,75900.0,23.7299,23.7647,23.7229,23.7368,75900.0
2010-02-23 14:10:00,34.02,34.08,34.02,34.05,54100.0,23.7368,23.7787,23.7368,23.7578,54100.0
2010-02-23 14:15:00,34.05,34.08,34.04,34.04,100600.0,23.7578,23.7787,23.7508,23.7508,100600.0
2010-02-23 14:20:00,34.04,34.05,33.98,34.0,143100.0,23.7508,23.7578,23.7089,23.7229,143100.0
2010-02-23 14:25:00,34.0,34.03,33.98,34.0,93400.0,23.7229,23.7438,23.7089,23.7229,93400.0
2010-02-23 14:30:00,34.01,34.02,33.96,34.0,81000.0,23.7299,23.7368,23.695,23.7229,81000.0
2010-02-23 14:35:00,34.01,34.1,34.01,34.08,62700.0,23.7299,23.7926,23.7299,23.7787,62700.0
2010-02-23 14:40:00,34.08,34.1,34.05,34.1,64300.0,23.7787,23.7926,23.7578,23.7926,64300.0
2010-02-23 14:45:00,34.09,34.1,34.06,34.08,55800.0,23.7857,23.7926,23.7647,23.7787,55800.0
2010-02-23 14:50:00,34.08,34.12,34.07,34.12,57400.0,23.7787,23.8066,23.7717,23.8066,57400.0
2010-02-23 14:55:00,34.12,34.16,34.11,34.16,81900.0,23.8066,23.8345,23.7996,23.8345,81900.0
2010-02-23 15:00:00,34.15,34.16,34.1,34.1,92500.0,23.8275,23.8345,23.7926,23.7926,92500.0
2010-02-23 15:05:00,34.1,34.17,34.1,34.14,78800.0,23.7926,23.8415,23.7926,23.8206,78800.0
2010-02-23 15:10:00,34.13,34.19,34.12,34.17,78400.0,23.8136,23.8554,23.8066,23.8415,78400.0
2010-02-23 15:15:00,34.16,34.21,34.15,34.21,87600.0,23.8345,23.8694,23.8275,23.8694,87600.0
2010-02-23 15:20:00,34.2,34.2,34.14,34.15,118400.0,23.8624,23.8624,23.8206,23.8275,118400.0
2010-02-23 15:25:00,34.14,34.2,34.13,34.19,72100.0,23.8206,23.8624,23.8136,23.8554,72100.0
2010-02-23 15:30:00,34.2,34.2,34.18,34.19,152800.0,23.8624,23.8624,23.8485,23.8554,152800.0
2010-02-23 15:35:00,34.19,34.24,34.19,34.23,98700.0,23.8554,23.8903,23.8554,23.8834,98700.0
2010-02-23 15:40:00,34.23,34.24,34.16,34.19,314400.0,23.8834,23.8903,23.8345,23.8554,314400.0
2010-02-23 15:45:00,34.19,34.2,34.17,34.17,239900.0,23.8554,23.8624,23.8415,23.8415,239900.0
2010-02-23 15:50:00,34.17,34.18,34.08,34.08,248100.0,23.8415,23.8485,23.7787,23.7787,248100.0
2010-02-23 15:55:00,34.09,34.14,34.07,34.13,611000.0,23.7857,23.8206,23.7717,23.8136,611000.0
2010-02-24 09:30:00,34.21,34.28,34.17,34.24,160200.0,23.8694,23.9182,23.8415,23.8903,160200.0
2010-02-24 09:35:00,34.25,34.39,34.23,34.34,181300.0,23.8973,23.995,23.8834,23.9601,181300.0
2010-02-24 09:40:00,34.35,34.39,34.31,34.38,69100.0,23.9671,23.995,23.9392,23.988,69100.0
2010-02-24 09:45:00,34.4,34.49,34.4,34.49,98800.0,24.002,24.0648,24.002,24.0648,98800.0
2010-02-24 09:50:00,34.49,34.49,34.44,34.45,86300.0,24.0648,24.0648,24.0299,24.0369,86300.0
2010-02-24 09:55:00,34.45,34.48,34.43,34.47,72700.0,24.0369,24.0578,24.0229,24.0508,72700.0
2010-02-24 10:00:00,34.47,34.47,34.35,34.36,160700.0,24.0508,24.0508,23.9671,23.9741,160700.0
2010-02-24 10:05:00,34.36,34.36,34.25,34.27,104400.0,23.9741,23.9741,23.8973,23.9113,104400.0
2010-02-24 10:10:00,34.26,34.26,34.19,34.22,86700.0,23.9043,23.9043,23.8554,23.8764,86700.0
2010-02-24 10:15:00,34.22,34.22,34.17,34.2,133300.0,23.8764,23.8764,23.8415,23.8624,133300.0
2010-02-24 10:20:00,34.2,34.23,34.18,34.22,88900.0,23.8624,23.8834,23.8485,23.8764,88900.0
2010-02-24 10:25:00,34.21,34.26,34.21,34.23,52500.0,23.8694,23.9043,23.8694,23.8834,52500.0
2010-02-24 10:30:00,34.23,34.24,34.15,34.15,90400.0,23.8834,23.8903,23.8275,23.8275,90400.0
2010-02-24 10:35:00,34.15,34.3,34.15,34.29,94800.0,23.8275,23.9322,23.8275,23.9252,94800.0
2010-02-24 10:40:00,34.29,34.37,34.27,34.36,184200.0,23.9252,23.981,23.9113,23.9741,184200.0
2010-02-24 10:45:00,34.37,34.5,34.37,34.49,197100.0,23.981,24.0717,23.981,24.0648,197100.0
2010-02-24 10:50:00,34.49,34.49,34.41,34.42,70600.0,24.0648,24.0648,24.0089,24.0159,70600.0
2010-02-24 10:55:00,34.43,34.47,34.41,34.43,60000.0,24.0229,24.0508,24.0089,24.0229,60000.0
2010-02-24 11:00:00,34.43,34.5,34.43,34.49,69800.0,24.0229,24.0717,24.0229,24.0648,69800.0
2010-02-24 11:05:00,34.49,34.5,34.45,34.47,130900.0,24.0648,24.0717,24.0369,24.0508,130900.0
2010-02-24 11:10:00,34.47,34.48,34.44,34.45,35700.0,24.0508,24.0578,24.0299,24.0369,35700.0
2010-02-24 11:15:00,34.44,34.46,34.43,34.46,36700.0,24.0299,24.0438,24.0229,24.0438,36700.0
2010-02-24 11:20:00,34.45,34.46,34.41,34.42,49700.0,24.0369,24.0438,24.0089,24.0159,49700.0
2010-02-24 11:25:00,34.43,34.46,34.4,34.43,48000.0,24.0229,24.0438,24.002,24.0229,48000.0
2010-02-24 11:30:00,34.44,34.49,34.39,34.48,103300.0,24.0299,24.0648,23.995,24.0578,103300.0
2010-02-24 11:35:00,34.47,34.47,34.41,34.45,37000.0,24.0508,24.0508,24.0089,24.0369,37000.0
2010-02-24 11:40:00,34.45,34.46,34.4,34.4,33700.0,24.0369,24.0438,24.002,24.002,33700.0
2010-02-24 11:45:00,34.41,34.44,34.4,34.4,55500.0,24.0089,24.0299,24.002,24.002,55500.0
2010-02-24 11:50:00,34.4,34.45,34.4,34.45,71300.0,24.002,24.0369,24.002,24.0369,71300.0
2010-02-24 11:55:00,34.44,34.48,34.43,34.45,46900.0,24.0299,24.0578,24.0229,24.0369,46900.0
2010-02-24 12:00:00,34.45,34.47,34.42,34.43,33400.0,24.0369,24.0508,24.0159,24.0229,33400.0
2010-02-24 12:05:00,34.43,34.47,34.42,34.44,40400.0,24.0229,24.0508,24.0159,24.0299,40400.0
2010-02-24 12:10:00,34.44,34.48,34.44,34.47,42400.0,24.0299,24.0578,24.0299,24.0508,42400.0
2010-02-24 12:15:00,34.48,34.48,34.43,34.46,66500.0,24.0578,24.0578,24.0229,24.0438,66500.0
2010-02-24 12:20:00,34.45,34.47,34.43,34.46,60600.0,24.0369,24.0508,24.0229,24.0438,60600.0
2010-02-24 12:25:00,34.46,34.5,34.45,34.45,51500.0,24.0438,24.0717,24.0369,24.0369,51500.0
2010-02-24 12:30:00,34.45,34.46,34.43,34.46,48900.0,24.0369,24.0438,24.0229,24.0438,48900.0
2010-02-24 12:35:00,34.46,34.47,34.41,34.41,97900.0,24.0438,24.0508,24.0089,24.0089,97900.0
2010-02-24 12:40:00,34.42,34.48,34.42,34.48,55500.0,24.0159,24.0578,24.0159,24.0578,55500.0
2010-02-24 12:45:00,34.47,34.49,34.46,34.48,24600.0,24.0508,24.0648,24.0438,24.0578,24600.0
2010-02-24 12:50:00,34.48,34.49,34.45,34.47,39800.0,24.0578,24.0648,24.0369,24.0508,39800.0
2010-02-24 12:55:00,34.47,34.48,34.46,34.47,40200.0,24.0508,24.0578,24.0438,24.0508,40200.0
2010-02-24 13:00:00,34.46,34.48,34.42,34.48,47800.0,24.0438,24.0578,24.0159,24.0578,47800.0
2010-02-24 13:05:00,34.47,34.47,34.44,34.44,33200.0,24.0508,24.0508,24.0299,24.0299,33200.0
2010-02-24 13:10:00,34.45,34.47,34.43,34.47,41300.0,24.0369,24.0508,24.0229,24.0508,41300.0
2010-02-24 13:15:00,34.47,34.53,34.46,34.51,137500.0,24.0508,24.0927,24.0438,24.0787,137500.0
2010-02-24 13:20:00,34.52,34.52,34.47,34.5,61500.0,24.0857,24.0857,24.0508,24.0717,61500.0
2010-02-24 13:25:00,34.49,34.5,34.48,34.5,39100.0,24.0648,24.0717,24.0578,24.0717,39100.0
2010-02-24 13:30:00,34.49,34.5,34.47,34.47,34500.0,24.0648,24.0717,24.0508,24.0508,34500.0
2010-02-24 13:35:00,34.47,34.5,34.47,34.49,45300.0,24.0508,24.0717,24.0508,24.0648,45300.0
2010-02-24 13:40:00,34.48,34.49,34.46,34.49,34000.0,24.0578,24.0648,24.0438,24.0648,34000.0
2010-02-24 13:45:00,34.48,34.51,34.46,34.49,61600.0,24.0578,24.0787,24.0438,24.0648,61600.0
2010-02-24 13:50:00,34.48,34.51,34.47,34.51,53100.0,24.0578,24.0787,24.0508,24.0787,53100.0
2010-02-24 13:55:00,34.51,34.51,34.47,34.49,49600.0,24.0787,24.0787,24.0508,24.0648,49600.0
2010-02-24 14:00:00,34.49,34.5,34.47,34.48,89600.0,24.0648,24.0717,24.0508,24.0578,89600.0
2010-02-24 14:05:00,34.48,34.5,34.44,34.47,93400.0,24.0578,24.0717,24.0299,24.0508,93400.0
2010-02-24 14:10:00,34.47,34.5,34.47,34.48,44500.0,24.0508,24.0717,24.0508,24.0578,44500.0
2010-02-24 14:15:00,34.48,34.49,34.46,34.49,56000.0,24.0578,24.0648,24.0438,24.0648,56000.0
2010-02-24 14:20:00,34.48,34.5,34.48,34.48,36000.0,24.0578,24.0717,24.0578,24.0578,36000.0
2010-02-24 14:25:00,34.49,34.5,34.48,34.5,43000.0,24.0648,24.0717,24.0578,24.0717,43000.0
2010-02-24 14:30:00,34.49,34.5,34.47,34.49,145700.0,24.0648,24.0717,24.0508,24.0648,145700.0
2010-02-24 14:35:00,34.48,34.49,34.45,34.46,87600.0,24.0578,24.0648,24.0369,24.0438,87600.0
2010-02-24 14:40:00,34.46,34.52,34.42,34.48,301500.0,24.0438,24.0857,24.0159,24.0578,301500.0
2010-02-24 14:45:00,34.49,34.51,34.47,34.49,164600.0,24.0648,24.0787,24.0508,24.0648,164600.0
2010-02-24 14:50:00,34.5,34.51,34.47,34.5,54900.0,24.0717,24.0787,24.0508,24.0717,54900.0
2010-02-24 14:55:00,34.49,34.51,34.47,34.48,86900.0,24.0648,24.0787,24.0508,24.0578,86900.0
2010-02-24 15:00:00,34.48,34.49,34.44,34.45,88400.0,24.0578,24.0648,24.0299,24.0369,88400.0
2010-02-24 15:05:00,34.45,34.46,34.44,34.44,87400.0,24.0369,24.0438,24.0299,24.0299,87400.0
2010-02-24 15:10:00,34.45,34.49,34.44,34.47,231800.0,24.0369,24.0648,24.0299,24.0508,231800.0
2010-02-24 15:15:00,34.47,34.47,34.44,34.44,96100.0,24.0508,24.0508,24.0299,24.0299,96100.0
2010-02-24 15:20:00,34.45,34.46,34.42,34.44,158300.0,24.0369,24.0438,24.0159,24.0299,158300.0
2010-02-24 15:25:00,34.44,34.44,34.41,34.43,210700.0,24.0299,24.0299,24.0089,24.0229,210700.0
2010-02-24 15:30:00,34.43,34.43,34.38,34.4,125000.0,24.0229,24.0229,23.988,24.002,125000.0
2010-02-24 15:35:00,34.39,34.41,34.39,34.39,169000.0,23.995,24.0089,23.995,23.995,169000.0
2010-02-24 15:40:00,34.4,34.44,34.39,34.42,183300.0,24.002,24.0299,23.995,24.0159,183300.0
2010-02-24 15:45:00,34.42,34.47,34.42,34.46,161700.0,24.0159,24.0508,24.0159,24.0438,161700.0
2010-02-24 15:50:00,34.45,34.49,34.45,34.49,258500.0,24.0369,24.0648,24.0369,24.0648,258500.0
2010-02-24 15:55:00,34.49,34.52,34.48,34.51,313000.0,24.0648,24.0857,24.0578,24.0787,313000.0
2010-02-25 09:30:00,34.01,34.27,33.87,34.25,326200.0,23.7299,23.9113,23.6322,23.8973,326200.0
2010-02-25 09:35:00,34.25,34.39,34.24,34.33,186100.0,23.8973,23.995,23.8903,23.9531,186100.0
2010-02-25 09:40:00,34.32,34.33,34.26,34.28,154400.0,23.9461,23.9531,23.9043,23.9182,154400.0
2010-02-25 09:45:00,34.28,34.35,34.17,34.31,267500.0,23.9182,23.9671,23.8415,23.9392,267500.0
2010-02-25 09:50:00,34.31,34.46,34.3,34.46,143000.0,23.9392,24.0438,23.9322,24.0438,143000.0
2010-02-25 09:55:00,34.45,34.49,34.39,34.41,191400.0,24.0369,24.0648,23.995,24.0089,191400.0
2010-02-25 10:00:00,34.41,34.42,34.28,34.28,115400.0,24.0089,24.0159,23.9182,23.9182,115400.0
2010-02-25 10:05:00,34.28,34.32,34.22,34.26,126300.0,23.9182,23.9461,23.8764,23.9043,126300.0
2010-02-25 10:10:00,34.26,34.4,34.26,34.38,185400.0,23.9043,24.002,23.9043,23.988,185400.0
2010-02-25 10:15:00,34.38,34.47,34.36,34.44,185200.0,23.988,24.0508,23.9741,24.0299,185200.0
2010-02-25 10:20:00,34.44,34.51,34.44,34.45,300100.0,24.0299,24.0787,24.0299,24.0369,300100.0
2010-02-25 10:25:00,34.45,34.49,34.38,34.47,132400.0,24.0369,24.0648,23.988,24.0508,132400.0
2010-02-25 10:30:00,34.47,34.53,34.44,34.52,96300.0,24.0508,24.0927,24.0299,24.0857,96300.0
2010-02-25 10:35:00,34.52,34.53,34.4,34.41,133600.0,24.0857,24.0927,24.002,24.0089,133600.0
2010-02-25 10:40:00,34.41,34.47,34.39,34.42,81800.0,24.0089,24.0508,23.995,24.0159,81800.0
2010-02-25 10:45:00,34.42,34.47,34.4,34.44,74100.0,24.0159,24.0508,24.002,24.0299,74100.0
2010-02-25 10:50:00,34.46,34.46,34.4,34.41,58900.0,24.0438,24.0438,24.002,24.0089,58900.0
2010-02-25 10:55:00,34.41,34.44,34.33,34.34,68100.0,24.0089,24.0299,23.9531,23.9601,68100.0
2010-02-25 11:00:00,34.34,34.35,34.29,34.29,48400.0,23.9601,23.9671,23.9252,23.9252,48400.0
2010-02-25 11:05:00,34.29,34.35,34.29,34.34,66500.0,23.9252,23.9671,23.9252,23.9601,66500.0
2010-02-25 11:10:00,34.34,34.38,34.33,34.36,48800.0,23.9601,23.988,23.9531,23.9741,48800.0
2010-02-25 11:15:00,34.36,34.37,34.29,34.33,65000.0,23.9741,23.981,23.9252,23.9531,65000.0
2010-02-25 11:20:00,34.33,34.34,34.29,34.32,64700.0,23.9531,23.9601,23.9252,23.9461,64700.0
2010-02-25 11:25:00,34.33,34.34,34.29,34.33,39000.0,23.9531,23.9601,23.9252,23.9531,39000.0
2010-02-25 11:30:00,34.33,34.34,34.22,34.24,107600.0,23.9531,23.9601,23.8764,23.8903,107600.0
2010-02-25 11:35:00,34.24,34.26,34.16,34.17,72600.0,23.8903,23.9043,23.8345,23.8415,72600.0
2010-02-25 11:40:00,34.17,34.23,34.17,34.22,61500.0,23.8415,23.8834,23.8415,23.8764,61500.0
2010-02-25 11:45:00,34.23,34.25,34.21,34.23,81200.0,23.8834,23.8973,23.8694,23.8834,81200.0
2010-02-25 11:50:00,34.23,34.23,34.19,34.19,59100.0,23.8834,23.8834,23.8554,23.8554,59100.0
2010-02-25 11:55:00,34.19,34.2,34.15,34.19,76400.0,23.8554,23.8624,23.8275,23.8554,76400.0
2010-02-25 12:00:00,34.19,34.19,34.13,34.14,154800.0,23.8554,23.8554,23.8136,23.8206,154800.0
2010-02-25 12:05:00,34.14,34.15,34.13,34.13,56900.0,23.8206,23.8275,23.8136,23.8136,56900.0
2010-02-25 12:10:00,34.13,34.15,34.09,34.14,105800.0,23.8136,23.8275,23.7857,23.8206,105800.0
2010-02-25 12:15:00,34.14,34.15,34.09,34.09,123900.0,23.8206,23.8275,23.7857,23.7857,123900.0
2010-02-25 12:20:00,34.1,34.12,34.08,34.1,67800.0,23.7926,23.8066,23.7787,23.7926,67800.0
2010-02-25 12:25:00,34.1,34.12,34.08,34.11,47900.0,23.7926,23.8066,23.7787,23.7996,47900.0
2010-02-25 12:30:00,34.12,34.15,34.11,34.15,31500.0,23.8066,23.8275,23.7996,23.8275,31500.0
2010-02-25 12:35:00,34.15,34.18,34.1,34.12,121900.0,23.8275,23.8485,23.7926,23.8066,121900.0
2010-02-25 12:40:00,34.11,34.15,34.05,34.09,147100.0,23.7996,23.8275,23.7578,23.7857,147100.0
2010-02-25 12:45:00,34.08,34.09,34.01,34.02,150700.0,23.7787,23.7857,23.7299,23.7368,150700.0
2010-02-25 12:50:00,34.03,34.04,34.01,34.02,119500.0,23.7438,23.7508,23.7299,23.7368,119500.0
2010-02-25 12:55:00,34.02,34.03,33.98,33.99,124400.0,23.7368,23.7438,23.7089,23.7159,124400.0
2010-02-25 13:00:00,33.99,34.02,33.99,34.0,119200.0,23.7159,23.7368,23.7159,23.7229,119200.0
2010-02-25 13:05:00,34.0,34.01,33.97,34.0,105900.0,23.7229,23.7299,23.7019,23.7229,105900.0
2010-02-25 13:10:00,34.0,34.01,33.98,34.0,109800.0,23.7229,23.7299,23.7089,23.7229,109800.0
2010-02-25 13:15:00,34.0,34.01,33.99,34.0,113700.0,23.7229,23.7299,23.7159,23.7229,113700.0
2010-02-25 13:20:00,34.0,34.01,33.98,34.0,95400.0,23.7229,23.7299,23.7089,23.7229,95400.0
2010-02-25 13:25:00,34.0,34.0,33.99,33.99,50100.0,23.7229,23.7229,23.7159,23.7159,50100.0
2010-02-25 13:30:00,33.99,34.01,33.98,34.0,85700.0,23.7159,23.7299,23.7089,23.7229,85700.0
2010-02-25 13:35:00,34.0,34.0,33.97,33.97,79400.0,23.7229,23.7229,23.7019,23.7019,79400.0
2010-02-25 13:40:00,33.98,33.99,33.95,33.99,123100.0,23.7089,23.7159,23.688,23.7159,123100.0
2010-02-25 13:45:00,33.98,34.0,33.97,33.99,169600.0,23.7089,23.7229,23.7019,23.7159,169600.0
2010-02-25 13:50:00,33.99,33.99,33.96,33.98,166600.0,23.7159,23.7159,23.695,23.7089,166600.0
2010-02-25 13:55:00,33.97,34.03,33.96,34.03,214900.0,23.7019,23.7438,23.695,23.7438,214900.0
2010-02-25 14:00:00,34.03,34.09,34.03,34.03,302300.0,23.7438,23.7857,23.7438,23.7438,302300.0
2010-02-25 14:05:00,34.03,34.07,34.02,34.04,289600.0,23.7438,23.7717,23.7368,23.7508,289600.0
2010-02-25 14:10:00,34.04,34.06,34.01,34.01,107700.0,23.7508,23.7647,23.7299,23.7299,107700.0
2010-02-25 14:15:00,34.01,34.02,33.99,34.0,158400.0,23.7299,23.7368,23.7159,23.7229,158400.0
2010-02-25 14:20:00,33.99,34.01,33.97,33.98,210000.0,23.7159,23.7299,23.7019,23.7089,210000.0
2010-02-25 14:25:00,33.98,34.01,33.96,33.98,210500.0,23.7089,23.7299,23.695,23.7089,210500.0
2010-02-25 14:30:00,33.98,34.01,33.98,34.0,188700.0,23.7089,23.7299,23.7089,23.7229,188700.0
2010-02-25 14:35:00,33.99,34.0,33.98,33.98,110800.0,23.7159,23.7229,23.7089,23.7089,110800.0
2010-02-25 14:40:00,33.98,34.0,33.98,34.0,99200.0,23.7089,23.7229,23.7089,23.7229,99200.0
2010-02-25 14:45:00,33.99,34.0,33.98,33.98,201900.0,23.7159,23.7229,23.7089,23.7089,201900.0
2010-02-25 14:50:00,33.98,34.0,33.98,34.0,74500.0,23.7089,23.7229,23.7089,23.7229,74500.0
2010-02-25 14:55:00,34.0,34.01,33.99,33.99,271100.0,23.7229,23.7299,23.7159,23.7159,271100.0
2010-02-25 15:00:00,34.0,34.01,33.96,34.0,158600.0,23.7229,23.7299,23.695,23.7229,158600.0
2010-02-25 15:05:00,34.0,34.04,33.98,34.01,573900.0,23.7229,23.7508,23.7089,23.7299,573900.0
2010-02-25 15:10:00,34.0,34.01,33.98,34.0,170800.0,23.7229,23.7299,23.7089,23.7229,170800.0
2010-02-25 15:15:00,34.0,34.0,33.97,33.97,173300.0,23.7229,23.7229,23.7019,23.7019,173300.0
2010-02-25 15:20:00,33.97,34.0,33.96,34.0,156000.0,23.7019,23.7229,23.695,23.7229,156000.0
2010-02-25 15:25:00,34.0,34.01,33.99,33.99,282600.0,23.7229,23.7299,23.7159,23.7159,282600.0
2010-02-25 15:30:00,34.0,34.07,33.99,34.04,681200.0,23.7229,23.7717,23.7159,23.7508,681200.0
2010-02-25 15:35:00,34.05,34.06,33.98,33.99,369300.0,23.7578,23.7647,23.7089,23.7159,369300.0
2010-02-25 15:40:00,33.98,34.02,33.98,33.99,398500.0,23.7089,23.7368,23.7089,23.7159,398500.0
2010-02-25 15:45:00,33.99,34.0,33.98,33.99,251500.0,23.7159,23.7229,23.7089,23.7159,251500.0
2010-02-25 15:50:00,34.0,34.0,33.96,34.0,318900.0,23.7229,23.7229,23.695,23.7229,318900.0
2010-02-25 15:55:00,34.0,34.01,33.99,34.0,637800.0,23.7229,23.7299,23.7159,23.7229,637800.0
2010-02-26 09:30:00,34.03,34.03,33.91,33.97,98600.0,23.7438,23.7438,23.6601,23.7019,98600.0
2010-02-26 09:35:00,33.96,33.99,33.93,33.97,67800.0,23.695,23.7159,23.674,23.7019,67800.0
2010-02-26 09:40:00,33.96,34.07,33.9,33.99,270200.0,23.695,23.7717,23.6531,23.7159,270200.0
2010-02-26 09:45:00,33.98,34.05,33.95,33.99,85200.0,23.7089,23.7578,23.688,23.7159,85200.0
2010-02-26 09:50:00,33.99,34.02,33.95,33.99,96500.0,23.7159,23.7368,23.688,23.7159,96500.0
2010-02-26 09:55:00,33.99,34.05,33.97,34.04,180500.0,23.7159,23.7578,23.7019,23.7508,180500.0
2010-02-26 10:00:00,34.04,34.05,33.94,33.94,362900.0,23.7508,23.7578,23.681,23.681,362900.0
2010-02-26 10:05:00,33.94,33.96,33.84,33.93,225200.0,23.681,23.695,23.6112,23.674,225200.0
2010-02-26 10:10:00,33.93,34.02,33.91,33.95,308800.0,23.674,23.7368,23.6601,23.688,308800.0
2010-02-26 10:15:00,33.95,33.97,33.91,33.93,146400.0,23.688,23.7019,23.6601,23.674,146400.0
2010-02-26 10:20:00,33.93,33.94,33.86,33.89,161300.0,23.674,23.681,23.6252,23.6461,161300.0
2010-02-26 10:25:00,33.88,33.9,33.82,33.9,109200.0,23.6391,23.6531,23.5973,23.6531,109200.0
2010-02-26 10:30:00,33.91,34.0,33.91,33.98,165500.0,23.6601,23.7229,23.6601,23.7089,165500.0
2010-02-26 10:35:00,33.98,34.0,33.98,33.99,152100.0,23.7089,23.7229,23.7089,23.7159,152100.0
2010-02-26 10:40:00,33.99,34.0,33.95,33.96,126300.0,23.7159,23.7229,23.688,23.695,126300.0
2010-02-26 10:45:00,33.96,33.98,33.93,33.94,81300.0,23.695,23.7089,23.674,23.681,81300.0
2010-02-26 10:50:00,33.94,34.0,33.94,34.0,93000.0,23.681,23.7229,23.681,23.7229,93000.0
2010-02-26 10:55:00,34.0,34.01,33.98,33.99,174900.0,23.7229,23.7299,23.7089,23.7159,174900.0
2010-02-26 11:00:00,33.99,34.01,33.96,33.99,122000.0,23.7159,23.7299,23.695,23.7159,122000.0
2010-02-26 11:05:00,33.99,34.0,33.97,33.99,41400.0,23.7159,23.7229,23.7019,23.7159,41400.0
2010-02-26 11:10:00,33.99,34.0,33.98,33.99,32000.0,23.7159,23.7229,23.7089,23.7159,32000.0
2010-02-26 11:15:00,33.99,34.01,33.97,33.99,284200.0,23.7159,23.7299,23.7019,23.7159,284200.0
2010-02-26 11:20:00,33.99,34.03,33.97,34.01,213800.0,23.7159,23.7438,23.7019,23.7299,213800.0
2010-02-26 11:25:00,34.02,34.02,33.97,33.98,80200.0,23.7368,23.7368,23.7019,23.7089,80200.0
2010-02-26 11:30:00,33.97,34.0,33.97,34.0,63400.0,23.7019,23.7229,23.7019,23.7229,63400.0
2010-02-26 11:35:00,33.99,34.01,33.99,33.99,107400.0,23.7159,23.7299,23.7159,23.7159,107400.0
2010-02-26 11:40:00,33.99,34.0,33.95,33.95,44600.0,23.7159,23.7229,23.688,23.688,44600.0
2010-02-26 11:45:00,33.95,33.98,33.92,33.97,387400.0,23.688,23.7089,23.6671,23.7019,387400.0
2010-02-26 11:50:00,33.97,33.97,33.94,33.95,150000.0,23.7019,23.7019,23.681,23.688,150000.0
2010-02-26 11:55:00,33.95,33.96,33.93,33.93,60600.0,23.688,23.695,23.674,23.674,60600.0
2010-02-26 12:00:00,33.93,33.94,33.87,33.9,123000.0,23.674,23.681,23.6322,23.6531,123000.0
2010-02-26 12:05:00,33.89,33.93,33.84,33.84,42400.0,23.6461,23.674,23.6112,23.6112,42400.0
2010-02-26 12:10:00,33.84,33.87,33.8,33.8,94100.0,23.6112,23.6322,23.5833,23.5833,94100.0
2010-02-26 12:15:00,33.8,33.81,33.65,33.66,383100.0,23.5833,23.5903,23.4787,23.4856,383100.0
2010-02-26 12:20:00,33.65,33.78,33.65,33.76,239800.0,23.4787,23.5694,23.4787,23.5554,239800.0
2010-02-26 12:25:00,33.76,33.83,33.75,33.82,146000.0,23.5554,23.6043,23.5484,23.5973,146000.0
2010-02-26 12:30:00,33.81,33.83,33.8,33.81,45300.0,23.5903,23.6043,23.5833,23.5903,45300.0
2010-02-26 12:35:00,33.81,33.86,33.79,33.84,75800.0,23.5903,23.6252,23.5764,23.6112,75800.0
2010-02-26 12:40:00,33.85,33.9,33.84,33.88,123500.0,23.6182,23.6531,23.6112,23.6391,123500.0
2010-02-26 12:45:00,33.89,33.91,33.87,33.88,88100.0,23.6461,23.6601,23.6322,23.6391,88100.0
2010-02-26 12:50:00,33.87,33.87,33.77,33.78,97800.0,23.6322,23.6322,23.5624,23.5694,97800.0
2010-02-26 12:55:00,33.78,33.79,33.75,33.76,54300.0,23.5694,23.5764,23.5484,23.5554,54300.0
2010-02-26 13:00:00,33.75,33.77,33.7,33.73,97400.0,23.5484,23.5624,23.5136,23.5345,97400.0
2010-02-26 13:05:00,33.73,33.75,33.72,33.75,52300.0,23.5345,23.5484,23.5275,23.5484,52300.0
2010-02-26 13:10:00,33.74,33.76,33.74,33.75,31200.0,23.5415,23.5554,23.5415,23.5484,31200.0
2010-02-26 13:15:00,33.76,33.81,33.76,33.79,99100.0,23.5554,23.5903,23.5554,23.5764,99100.0
2010-02-26 13:20:00,33.8,33.88,33.79,33.88,118400.0,23.5833,23.6391,23.5764,23.6391,118400.0
2010-02-26 13:25:00,33.89,33.97,33.89,33.97,328400.0,23.6461,23.7019,23.6461,23.7019,328400.0
2010-02-26 13:30:00,33.96,33.98,33.94,33.97,87800.0,23.695,23.7089,23.681,23.7019,87800.0
2010-02-26 13:35:00,33.97,33.98,33.91,33.91,86400.0,23.7019,23.7089,23.6601,23.6601,86400.0
2010-02-26 13:40:00,33.92,33.92,33.89,33.92,60200.0,23.6671,23.6671,23.6461,23.6671,60200.0
2010-02-26 13:45:00,33.92,33.93,33.89,33.89,71500.0,23.6671,23.674,23.6461,23.6461,71500.0
2010-02-26 13:50:00,33.89,33.92,33.87,33.9,52100.0,23.6461,23.6671,23.6322,23.6531,52100.0
2010-02-26 13:55:00,33.9,33.93,33.88,33.92,103100.0,23.6531,23.674,23.6391,23.6671,103100.0
2010-02-26 14:00:00,33.92,33.93,33.91,33.92,74700.0,23.6671,23.674,23.6601,23.6671,74700.0
2010-02-26 14:05:00,33.92,33.94,33.91,33.92,177800.0,23.6671,23.681,23.6601,23.6671,177800.0
2010-02-26 14:10:00,33.92,33.95,33.92,33.92,109700.0,23.6671,23.688,23.6671,23.6671,109700.0
2010-02-26 14:15:00,33.92,33.93,33.86,33.86,234200.0,23.6671,23.674,23.6252,23.6252,234200.0
2010-02-26 14:20:00,33.86,33.87,33.83,33.83,32300.0,23.6252,23.6322,23.6043,23.6043,32300.0
2010-02-26 14:25:00,33.83,33.87,33.82,33.86,71300.0,23.6043,23.6322,23.5973,23.6252,71300.0
2010-02-26 14:30:00,33.87,33.88,33.84,33.84,47600.0,23.6322,23.6391,23.6112,23.6112,47600.0
2010-02-26 14:35:00,33.85,33.85,33.8,33.82,154500.0,23.6182,23.6182,23.5833,23.5973,154500.0
2010-02-26 14:40:00,33.82,33.83,33.82,33.82,35600.0,23.5973,23.6043,23.5973,23.5973,35600.0
2010-02-26 14:45:00,33.82,33.83,33.81,33.82,114200.0,23.5973,23.6043,23.5903,23.5973,114200.0
2010-02-26 14:50:00,33.82,33.83,33.77,33.79,306000.0,23.5973,23.6043,23.5624,23.5764,306000.0
2010-02-26 14:55:00,33.78,33.81,33.78,33.81,87200.0,23.5694,23.5903,23.5694,23.5903,87200.0
2010-02-26 15:00:00,33.81,33.85,33.78,33.78,181400.0,23.5903,23.6182,23.5694,23.5694,181400.0
2010-02-26 15:05:00,33.78,33.79,33.72,33.72,129100.0,23.5694,23.5764,23.5275,23.5275,129100.0
2010-02-26 15:10:00,33.72,33.74,33.71,33.72,188500.0,23.5275,23.5415,23.5205,23.5275,188500.0
2010-02-26 15:15:00,33.72,33.74,33.71,33.73,92300.0,23.5275,23.5415,23.5205,23.5345,92300.0
2010-02-26 15:20:00,33.72,33.76,33.72,33.73,77800.0,23.5275,23.5554,23.5275,23.5345,77800.0
2010-02-26 15:25:00,33.74,33.76,33.71,33.72,199700.0,23.5415,23.5554,23.5205,23.5275,199700.0
2010-02-26 15:30:00,33.71,33.75,33.71,33.75,88200.0,23.5205,23.5484,23.5205,23.5484,88200.0
2010-02-26 15:35:00,33.75,33.77,33.74,33.76,207000.0,23.5484,23.5624,23.5415,23.5554,207000.0
2010-02-26 15:40:00,33.76,33.8,33.74,33.8,234700.0,23.5554,23.5833,23.5415,23.5833,234700.0
2010-02-26 15:45:00,33.79,33.8,33.79,33.8,111700.0,23.5764,23.5833,23.5764,23.5833,111700.0
2010-02-26 15:50:00,33.79,33.84,33.79,33.84,248300.0,23.5764,23.6112,23.5764,23.6112,248300.0
2010-02-26 15:55:00,33.84,33.84,33.74,33.74,602000.0,23.6112,23.6112,23.5415,23.5415,602000.0
2010-03-01 09:30:00,33.87,34.0,33.87,33.9,276300.0,23.6322,23.7229,23.6322,23.6531,276300.0
2010-03-01 09:35:00,33.91,33.94,33.87,33.91,148500.0,23.6601,23.681,23.6322,23.6601,148500.0
2010-03-01 09:40:00,33.91,33.92,33.89,33.91,376200.0,23.6601,23.6671,23.6461,23.6601,376200.0
2010-03-01 09:45:00,33.91,33.93,33.83,33.85,132600.0,23.6601,23.674,23.6043,23.6182,132600.0
2010-03-01 09:50:00,33.84,33.88,33.79,33.8,173300.0,23.6112,23.6391,23.5764,23.5833,173300.0
2010-03-01 09:55:00,33.79,33.88,33.79,33.85,102100.0,23.5764,23.6391,23.5764,23.6182,102100.0
2010-03-01 10:00:00,33.84,33.89,33.79,33.82,206500.0,23.6112,23.6461,23.5764,23.5973,206500.0
2010-03-01 10:05:00,33.83,33.9,33.79,33.89,198300.0,23.6043,23.6531,23.5764,23.6461,198300.0
2010-03-01 10:10:00,33.88,33.91,33.83,33.83,189600.0,23.6391,23.6601,23.6043,23.6043,189600.0
2010-03-01 10:15:00,33.83,33.86,33.83,33.85,50400.0,23.6043,23.6252,23.6043,23.6182,50400.0
2010-03-01 10:20:00,33.85,33.86,33.8,33.85,93900.0,23.6182,23.6252,23.5833,23.6182,93900.0
2010-03-01 10:25:00,33.85,33.86,33.82,33.85,128000.0,23.6182,23.6252,23.5973,23.6182,128000.0
2010-03-01 10:30:00,33.85,33.87,33.83,33.87,129600.0,23.6182,23.6322,23.6043,23.6322,129600.0
2010-03-01 10:35:00,33.87,33.92,33.87,33.92,85000.0,23.6322,23.6671,23.6322,23.6671,85000.0
2010-03-01 10:40:00,33.92,33.97,33.92,33.96,208700.0,23.6671,23.7019,23.6671,23.695,208700.0
2010-03-01 10:45:00,33.96,33.96,33.94,33.96,69500.0,23.695,23.695,23.681,23.695,69500.0
2010-03-01 10:50:00,33.96,34.0,33.95,33.98,113700.0,23.695,23.7229,23.688,23.7089,113700.0
2010-03-01 10:55:00,33.99,34.1,33.99,34.05,480700.0,23.7159,23.7926,23.7159,23.7578,480700.0
2010-03-01 11:00:00,34.05,34.06,34.0,34.01,289000.0,23.7578,23.7647,23.7229,23.7299,289000.0
2010-03-01 11:05:00,34.01,34.11,34.0,34.11,187400.0,23.7299,23.7996,23.7229,23.7996,187400.0
2010-03-01 11:10:00,34.11,34.13,34.08,34.08,181000.0,23.7996,23.8136,23.7787,23.7787,181000.0
2010-03-01 11:15:00,34.08,34.09,34.04,34.08,159600.0,23.7787,23.7857,23.7508,23.7787,159600.0
2010-03-01 11:20:00,34.08,34.1,34.06,34.09,125500.0,23.7787,23.7926,23.7647,23.7857,125500.0
2010-03-01 11:25:00,34.09,34.09,34.07,34.08,78500.0,23.7857,23.7857,23.7717,23.7787,78500.0
2010-03-01 11:30:00,34.09,34.15,34.08,34.12,213100.0,23.7857,23.8275,23.7787,23.8066,213100.0
2010-03-01 11:35:00,34.12,34.12,34.03,34.03,170200.0,23.8066,23.8066,23.7438,23.7438,170200.0
2010-03-01 11:40:00,34.03,34.07,33.94,33.94,196400.0,23.7438,23.7717,23.681,23.681,196400.0
2010-03-01 11:45:00,33.94,33.96,33.9,33.91,316600.0,23.681,23.695,23.6531,23.6601,316600.0
2010-03-01 11:50:00,33.9,33.96,33.88,33.96,121700.0,23.6531,23.695,23.6391,23.695,121700.0
2010-03-01 11:55:00,33.96,33.99,33.95,33.98,53500.0,23.695,23.7159,23.688,23.7089,53500.0
2010-03-01 12:00:00,33.97,34.01,33.97,34.0,116300.0,23.7019,23.7299,23.7019,23.7229,116300.0
2010-03-01 12:05:00,34.0,34.01,33.99,34.01,136300.0,23.7229,23.7299,23.7159,23.7299,136300.0
2010-03-01 12:10:00,34.01,34.07,34.01,34.07,656000.0,23.7299,23.7717,23.7299,23.7717,656000.0
2010-03-01 12:15:00,34.07,34.13,34.04,34.13,136500.0,23.7717,23.8136,23.7508,23.8136,136500.0
2010-03-01 12:20:00,34.13,34.25,34.12,34.24,592700.0,23.8136,23.8973,23.8066,23.8903,592700.0
2010-03-01 12:25:00,34.24,34.28,34.21,34.25,126400.0,23.8903,23.9182,23.8694,23.8973,126400.0
2010-03-01 12:30:00,34.25,34.27,34.24,34.25,152000.0,23.8973,23.9113,23.8903,23.8973,152000.0
2010-03-01 12:35:00,34.25,34.26,34.19,34.2,107700.0,23.8973,23.9043,23.8554,23.8624,107700.0
2010-03-01 12:40:00,34.21,34.23,34.2,34.21,48500.0,23.8694,23.8834,23.8624,23.8694,48500.0
2010-03-01 12:45:00,34.2,34.22,34.18,34.19,47600.0,23.8624,23.8764,23.8485,23.8554,47600.0
2010-03-01 12:50:00,34.19,34.19,34.16,34.18,168200.0,23.8554,23.8554,23.8345,23.8485,168200.0
2010-03-01 12:55:00,34.18,34.21,34.15,34.21,98800.0,23.8485,23.8694,23.8275,23.8694,98800.0
2010-03-01 13:00:00,34.21,34.22,34.13,34.13,60400.0,23.8694,23.8764,23.8136,23.8136,60400.0
2010-03-01 13:05:00,34.13,34.13,34.08,34.08,53200.0,23.8136,23.8136,23.7787,23.7787,53200.0
2010-03-01 13:10:00,34.08,34.11,34.07,34.1,66100.0,23.7787,23.7996,23.7717,23.7926,66100.0
2010-03-01 13:15:00,34.1,34.11,34.09,34.1,18000.0,23.7926,23.7996,23.7857,23.7926,18000.0
2010-03-01 13:20:00,34.1,34.13,34.1,34.11,50800.0,23.7926,23.8136,23.7926,23.7996,50800.0
2010-03-01 13:25:00,34.12,34.17,34.11,34.17,90700.0,23.8066,23.8415,23.7996,23.8415,90700.0
2010-03-01 13:30:00,34.17,34.22,34.17,34.19,77600.0,23.8415,23.8764,23.8415,23.8554,77600.0
2010-03-01 13:35:00,34.19,34.22,34.18,34.22,59800.0,23.8554,23.8764,23.8485,23.8764,59800.0
2010-03-01 13:40:00,34.21,34.23,34.19,34.23,43900.0,23.8694,23.8834,23.8554,23.8834,43900.0
2010-03-01 13:45:00,34.23,34.28,34.23,34.28,66800.0,23.8834,23.9182,23.8834,23.9182,66800.0
2010-03-01 13:50:00,34.28,34.3,34.27,34.3,68700.0,23.9182,23.9322,23.9113,23.9322,68700.0
2010-03-01 13:55:00,34.3,34.35,34.29,34.34,177200.0,23.9322,23.9671,23.9252,23.9601,177200.0
2010-03-01 14:00:00,34.34,34.35,34.33,34.33,42500.0,23.9601,23.9671,23.9531,23.9531,42500.0
2010-03-01 14:05:00,34.34,34.37,34.32,34.33,51400.0,23.9601,23.981,23.9461,23.9531,51400.0
2010-03-01 14:10:00,34.32,34.38,34.3,34.38,77100.0,23.9461,23.988,23.9322,23.988,77100.0
2010-03-01 14:15:00,34.38,34.4,34.37,34.38,78500.0,23.988,24.002,23.981,23.988,78500.0
2010-03-01 14:20:00,34.38,34.39,34.32,34.33,241300.0,23.988,23.995,23.9461,23.9531,241300.0
2010-03-01 14:25:00,34.32,34.41,34.31,34.38,220400.0,23.9461,24.0089,23.9392,23.988,220400.0
2010-03-01 14:30:00,34.37,34.48,34.36,34.43,209900.0,23.981,24.0578,23.9741,24.0229,209900.0
2010-03-01 14:35:00,34.44,34.44,34.38,34.41,64900.0,24.0299,24.0299,23.988,24.0089,64900.0
2010-03-01 14:40:00,34.4,34.45,34.39,34.44,130900.0,24.002,24.0369,23.995,24.0299,130900.0
2010-03-01 14:45:00,34.45,34.46,34.42,34.43,102600.0,24.0369,24.0438,24.0159,24.0229,102600.0
2010-03-01 14:50:00,34.43,34.44,34.41,34.42,65600.0,24.0229,24.0299,24.0089,24.0159,65600.0
2010-03-01 14:55:00,34.42,34.42,34.36,34.38,98700.0,24.0159,24.0159,23.9741,23.988,98700.0
2010-03-01 15:00:00,34.39,34.39,34.34,34.36,116100.0,23.995,23.995,23.9601,23.9741,116100.0
2010-03-01 15:05:00,34.35,34.38,34.33,34.33,71600.0,23.9671,23.988,23.9531,23.9531,71600.0
2010-03-01 15:10:00,34.33,34.37,34.33,34.36,93200.0,23.9531,23.981,23.9531,23.9741,93200.0
2010-03-01 15:15:00,34.36,34.39,34.36,34.38,32700.0,23.9741,23.995,23.9741,23.988,32700.0
2010-03-01 15:20:00,34.38,34.43,34.38,34.43,108700.0,23.988,24.0229,23.988,24.0229,108700.0
2010-03-01 15:25:00,34.43,34.45,34.39,34.4,77000.0,24.0229,24.0369,23.995,24.002,77000.0
2010-03-01 15:30:00,34.39,34.42,34.39,34.39,114100.0,23.995,24.0159,23.995,23.995,114100.0
2010-03-01 15:35:00,34.39,34.4,34.35,34.35,86000.0,23.995,24.002,23.9671,23.9671,86000.0
2010-03-01 15:40:00,34.36,34.4,34.34,34.4,159200.0,23.9741,24.002,23.9601,24.002,159200.0
2010-03-01 15:45:00,34.39,34.4,34.35,34.35,154000.0,23.995,24.002,23.9671,23.9671,154000.0
2010-03-01 15:50:00,34.35,34.42,34.35,34.42,206100.0,23.9671,24.0159,23.9671,24.0159,206100.0
2010-03-01 15:55:00,34.41,34.43,34.4,34.43,418400.0,24.0089,24.0229,24.002,24.0229,418400.0
2010-03-02 09:30:00,34.47,34.6,34.38,34.58,205500.0,24.0508,24.1415,23.988,24.1276,205500.0
2010-03-02 09:35:00,34.58,34.59,34.49,34.54,147300.0,24.1276,24.1345,24.0648,24.0996,147300.0
2010-03-02 09:40:00,34.54,34.55,34.48,34.5,210800.0,24.0996,24.1066,24.0578,24.0717,210800.0
2010-03-02 09:45:00,34.5,34.51,34.36,34.37,224700.0,24.0717,24.0787,23.9741,23.981,224700.0
2010-03-02 09:50:00,34.38,34.54,34.38,34.54,475100.0,23.988,24.0996,23.988,24.0996,475100.0
2010-03-02 09:55:00,34.54,34.64,34.54,34.59,273800.0,24.0996,24.1694,24.0996,24.1345,273800.0
2010-03-02 10:00:00,34.6,34.63,34.6,34.61,79700.0,24.1415,24.1624,24.1415,24.1485,79700.0
2010-03-02 10:05:00,34.6,34.66,34.6,34.65,128000.0,24.1415,24.1834,24.1415,24.1764,128000.0
2010-03-02 10:10:00,34.65,34.68,34.65,34.68,167600.0,24.1764,24.1973,24.1764,24.1973,167600.0
2010-03-02 10:15:00,34.68,34.69,34.61,34.67,384700.0,24.1973,24.2043,24.1485,24.1904,384700.0
2010-03-02 10:20:00,34.66,34.69,34.63,34.63,158500.0,24.1834,24.2043,24.1624,24.1624,158500.0
2010-03-02 10:25:00,34.63,34.65,34.61,34.63,65400.0,24.1624,24.1764,24.1485,24.1624,65400.0
2010-03-02 10:30:00,34.64,34.65,34.55,34.56,342200.0,24.1694,24.1764,24.1066,24.1136,342200.0
2010-03-02 10:35:00,34.55,34.56,34.51,34.56,166400.0,24.1066,24.1136,24.0787,24.1136,166400.0
2010-03-02 10:40:00,34.56,34.61,34.55,34.58,165900.0,24.1136,24.1485,24.1066,24.1276,165900.0
2010-03-02 10:45:00,34.58,34.58,34.52,34.54,104900.0,24.1276,24.1276,24.0857,24.0996,104900.0
2010-03-02 10:50:00,34.55,34.55,34.54,34.55,127700.0,24.1066,24.1066,24.0996,24.1066,127700.0
2010-03-02 10:55:00,34.54,34.55,34.54,34.55,39100.0,24.0996,24.1066,24.0996,24.1066,39100.0
2010-03-02 11:00:00,34.55,34.56,34.5,34.51,67300.0,24.1066,24.1136,24.0717,24.0787,67300.0
2010-03-02 11:05:00,34.5,34.56,34.5,34.53,74800.0,24.0717,24.1136,24.0717,24.0927,74800.0
2010-03-02 11:10:00,34.53,34.58,34.52,34.53,99900.0,24.0927,24.1276,24.0857,24.0927,99900.0
2010-03-02 11:15:00,34.54,34.58,34.53,34.57,51600.0,24.0996,24.1276,24.0927,24.1206,51600.0
2010-03-02 11:20:00,34.57,34.58,34.53,34.56,46700.0,24.1206,24.1276,24.0927,24.1136,46700.0
2010-03-02 11:25:00,34.55,34.58,34.53,34.54,54600.0,24.1066,24.1276,24.0927,24.0996,54600.0
2010-03-02 11:30:00,34.54,34.55,34.5,34.52,78900.0,24.0996,24.1066,24.0717,24.0857,78900.0
2010-03-02 11:35:00,34.52,34.55,34.5,34.5,87100.0,24.0857,24.1066,24.0717,24.0717,87100.0
2010-03-02 11:40:00,34.5,34.51,34.45,34.48,128000.0,24.0717,24.0787,24.0369,24.0578,128000.0
2010-03-02 11:45:00,34.48,34.5,34.44,34.44,289500.0,24.0578,24.0717,24.0299,24.0299,289500.0
2010-03-02 11:50:00,34.44,34.5,34.43,34.47,193800.0,24.0299,24.0717,24.0229,24.0508,193800.0
2010-03-02 11:55:00,34.46,34.5,34.42,34.47,73300.0,24.0438,24.0717,24.0159,24.0508,73300.0
2010-03-02 12:00:00,34.46,34.47,34.44,34.46,75300.0,24.0438,24.0508,24.0299,24.0438,75300.0
2010-03-02 12:05:00,34.46,34.5,34.45,34.48,48200.0,24.0438,24.0717,24.0369,24.0578,48200.0
2010-03-02 12:10:00,34.49,34.51,34.47,34.5,51600.0,24.0648,24.0787,24.0508,24.0717,51600.0
2010-03-02 12:15:00,34.5,34.53,34.47,34.51,92700.0,24.0717,24.0927,24.0508,24.0787,92700.0
2010-03-02 12:20:00,34.5,34.53,34.5,34.51,43700.0,24.0717,24.0927,24.0717,24.0787,43700.0
2010-03-02 12:25:00,34.51,34.57,34.49,34.56,60700.0,24.0787,24.1206,24.0648,24.1136,60700.0
2010-03-02 12:30:00,34.56,34.56,34.52,34.52,107600.0,24.1136,24.1136,24.0857,24.0857,107600.0
2010-03-02 12:35:00,34.52,34.57,34.51,34.57,63600.0,24.0857,24.1206,24.0787,24.1206,63600.0
2010-03-02 12:40:00,34.56,34.57,34.55,34.55,36400.0,24.1136,24.1206,24.1066,24.1066,36400.0
2010-03-02 12:45:00,34.55,34.56,34.52,34.56,101900.0,24.1066,24.1136,24.0857,24.1136,101900.0
2010-03-02 12:50:00,34.55,34.56,34.53,34.54,42600.0,24.1066,24.1136,24.0927,24.0996,42600.0
2010-03-02 12:55:00,34.54,34.55,34.54,34.54,34800.0,24.0996,24.1066,24.0996,24.0996,34800.0
2010-03-02 13:00:00,34.54,34.58,34.52,34.52,115900.0,24.0996,24.1276,24.0857,24.0857,115900.0
2010-03-02 13:05:00,34.52,34.57,34.51,34.54,68800.0,24.0857,24.1206,24.0787,24.0996,68800.0
2010-03-02 13:10:00,34.54,34.58,34.53,34.56,56800.0,24.0996,24.1276,24.0927,24.1136,56800.0
2010-03-02 13:15:00,34.57,34.58,34.56,34.57,39500.0,24.1206,24.1276,24.1136,24.1206,39500.0
2010-03-02 13:20:00,34.57,34.57,34.54,34.56,59800.0,24.1206,24.1206,24.0996,24.1136,59800.0
2010-03-02 13:25:00,34.56,34.59,34.54,34.59,71200.0,24.1136,24.1345,24.0996,24.1345,71200.0
2010-03-02 13:30:00,34.59,34.59,34.53,34.53,53400.0,24.1345,24.1345,24.0927,24.0927,53400.0
2010-03-02 13:35:00,34.53,34.57,34.53,34.55,274400.0,24.0927,24.1206,24.0927,24.1066,274400.0
2010-03-02 13:40:00,34.55,34.57,34.54,34.57,67800.0,24.1066,24.1206,24.0996,24.1206,67800.0
2010-03-02 13:45:00,34.58,34.65,34.56,34.64,82000.0,24.1276,24.1764,24.1136,24.1694,82000.0
2010-03-02 13:50:00,34.65,34.65,34.61,34.63,41700.0,24.1764,24.1764,24.1485,24.1624,41700.0
2010-03-02 13:55:00,34.63,34.67,34.61,34.65,76900.0,24.1624,24.1904,24.1485,24.1764,76900.0
2010-03-02 14:00:00,34.65,34.67,34.62,34.64,72800.0,24.1764,24.1904,24.1555,24.1694,72800.0
2010-03-02 14:05:00,34.65,34.67,34.63,34.67,48200.0,24.1764,24.1904,24.1624,24.1904,48200.0
2010-03-02 14:10:00,34.66,34.69,34.66,34.69,113800.0,24.1834,24.2043,24.1834,24.2043,113800.0
2010-03-02 14:15:00,34.69,34.73,34.69,34.73,108700.0,24.2043,24.2322,24.2043,24.2322,108700.0
2010-03-02 14:20:00,34.73,34.75,34.72,34.72,109400.0,24.2322,24.2462,24.2252,24.2252,109400.0
2010-03-02 14:25:00,34.72,34.73,34.66,34.66,64200.0,24.2252,24.2322,24.1834,24.1834,64200.0
2010-03-02 14:30:00,34.66,34.67,34.64,34.65,54800.0,24.1834,24.1904,24.1694,24.1764,54800.0
2010-03-02 14:35:00,34.64,34.68,34.63,34.68,78800.0,24.1694,24.1973,24.1624,24.1973,78800.0
2010-03-02 14:40:00,34.68,34.69,34.63,34.65,51200.0,24.1973,24.2043,24.1624,24.1764,51200.0
2010-03-02 14:45:00,34.66,34.7,34.66,34.69,46400.0,24.1834,24.2113,24.1834,24.2043,46400.0
2010-03-02 14:50:00,34.69,34.7,34.66,34.7,103400.0,24.2043,24.2113,24.1834,24.2113,103400.0
2010-03-02 14:55:00,34.69,34.7,34.66,34.7,57000.0,24.2043,24.2113,24.1834,24.2113,57000.0
2010-03-02 15:00:00,34.7,34.72,34.68,34.68,52400.0,24.2113,24.2252,24.1973,24.1973,52400.0
2010-03-02 15:05:00,34.69,34.72,34.66,34.72,115000.0,24.2043,24.2252,24.1834,24.2252,115000.0
2010-03-02 15:10:00,34.72,34.73,34.69,34.72,55200.0,24.2252,24.2322,24.2043,24.2252,55200.0
2010-03-02 15:15:00,34.72,34.75,34.7,34.71,177700.0,24.2252,24.2462,24.2113,24.2183,177700.0
2010-03-02 15:20:00,34.7,34.71,34.67,34.7,96800.0,24.2113,24.2183,24.1904,24.2113,96800.0
2010-03-02 15:25:00,34.7,34.74,34.67,34.67,157000.0,24.2113,24.2392,24.1904,24.1904,157000.0
2010-03-02 15:30:00,34.68,34.69,34.64,34.65,145700.0,24.1973,24.2043,24.1694,24.1764,145700.0
2010-03-02 15:35:00,34.64,34.65,34.61,34.61,102100.0,24.1694,24.1764,24.1485,24.1485,102100.0
2010-03-02 15:40:00,34.61,34.62,34.56,34.56,106300.0,24.1485,24.1555,24.1136,24.1136,106300.0
2010-03-02 15:45:00,34.56,34.64,34.56,34.61,203700.0,24.1136,24.1694,24.1136,24.1485,203700.0
2010-03-02 15:50:00,34.61,34.62,34.57,34.58,210100.0,24.1485,24.1555,24.1206,24.1276,210100.0
2010-03-02 15:55:00,34.58,34.66,34.58,34.65,370800.0,24.1276,24.1834,24.1276,24.1764,370800.0
2010-03-03 09:30:00,34.53,34.65,34.47,34.64,186600.0,24.0927,24.1764,24.0508,24.1694,186600.0
2010-03-03 09:35:00,34.65,34.73,34.51,34.53,161000.0,24.1764,24.2322,24.0787,24.0927,161000.0
2010-03-03 09:40:00,34.54,34.72,34.49,34.69,157100.0,24.0996,24.2252,24.0648,24.2043,157100.0
2010-03-03 09:45:00,34.7,34.75,34.67,34.75,87100.0,24.2113,24.2462,24.1904,24.2462,87100.0
2010-03-03 09:50:00,34.75,34.81,34.73,34.74,93400.0,24.2462,24.288,24.2322,24.2392,93400.0
2010-03-03 09:55:00,34.74,34.78,34.73,34.78,90500.0,24.2392,24.2671,24.2322,24.2671,90500.0
2010-03-03 10:00:00,34.78,34.85,34.77,34.84,213500.0,24.2671,24.3159,24.2601,24.309,213500.0
2010-03-03 10:05:00,34.84,34.87,34.79,34.8,116900.0,24.309,24.3299,24.2741,24.2811,116900.0
2010-03-03 10:10:00,34.79,34.8,34.74,34.74,96900.0,24.2741,24.2811,24.2392,24.2392,96900.0
2010-03-03 10:15:00,34.75,34.76,34.72,34.75,46600.0,24.2462,24.2532,24.2252,24.2462,46600.0
2010-03-03 10:20:00,34.75,34.76,34.73,34.75,104900.0,24.2462,24.2532,24.2322,24.2462,104900.0
2010-03-03 10:25:00,34.74,34.8,34.74,34.79,104900.0,24.2392,24.2811,24.2392,24.2741,104900.0
2010-03-03 10:30:00,34.79,34.79,34.74,34.76,142000.0,24.2741,24.2741,24.2392,24.2532,142000.0
2010-03-03 10:35:00,34.76,34.77,34.74,34.77,113400.0,24.2532,24.2601,24.2392,24.2601,113400.0
2010-03-03 10:40:00,34.77,34.82,34.76,34.82,56300.0,24.2601,24.295,24.2532,24.295,56300.0
2010-03-03 10:45:00,34.81,34.85,34.81,34.84,46600.0,24.288,24.3159,24.288,24.309,46600.0
2010-03-03 10:50:00,34.84,34.87,34.83,34.87,170200.0,24.309,24.3299,24.302,24.3299,170200.0
2010-03-03 10:55:00,34.87,34.92,34.85,34.9,258800.0,24.3299,24.3648,24.3159,24.3508,258800.0
2010-03-03 11:00:00,34.89,34.9,34.83,34.83,57500.0,24.3439,24.3508,24.302,24.302,57500.0
2010-03-03 11:05:00,34.83,34.91,34.83,34.88,52000.0,24.302,24.3578,24.302,24.3369,52000.0
2010-03-03 11:10:00,34.87,34.93,34.87,34.92,38900.0,24.3299,24.3718,24.3299,24.3648,38900.0
2010-03-03 11:15:00,34.92,34.93,34.9,34.9,67200.0,24.3648,24.3718,24.3508,24.3508,67200.0
2010-03-03 11:20:00,34.9,34.91,34.82,34.83,69200.0,24.3508,24.3578,24.295,24.302,69200.0
2010-03-03 11:25:00,34.83,34.9,34.83,34.85,177300.0,24.302,24.3508,24.302,24.3159,177300.0
2010-03-03 11:30:00,34.85,34.93,34.84,34.89,63200.0,24.3159,24.3718,24.309,24.3439,63200.0
2010-03-03 11:35:00,34.89,34.92,34.88,34.89,86300.0,24.3439,24.3648,24.3369,24.3439,86300.0
2010-03-03 11:40:00,34.89,34.9,34.87,34.9,85200.0,24.3439,24.3508,24.3299,24.3508,85200.0
2010-03-03 11:45:00,34.89,34.91,34.87,34.89,53000.0,24.3439,24.3578,24.3299,24.3439,53000.0
2010-03-03 11:50:00,34.9,34.91,34.88,34.9,45000.0,24.3508,24.3578,24.3369,24.3508,45000.0
2010-03-03 11:55:00,34.89,34.93,34.89,34.9,220000.0,24.3439,24.3718,24.3439,24.3508,220000.0
2010-03-03 12:00:00,34.9,34.91,34.85,34.87,114000.0,24.3508,24.3578,24.3159,24.3299,114000.0
2010-03-03 12:05:00,34.88,34.88,34.81,34.86,61400.0,24.3369,24.3369,24.288,24.3229,61400.0
2010-03-03 12:10:00,34.86,34.9,34.83,34.85,95600.0,24.3229,24.3508,24.302,24.3159,95600.0
2010-03-03 12:15:00,34.85,34.88,34.84,34.88,46200.0,24.3159,24.3369,24.309,24.3369,46200.0
2010-03-03 12:20:00,34.88,34.9,34.86,34.9,59800.0,24.3369,24.3508,24.3229,24.3508,59800.0
2010-03-03 12:25:00,34.9,34.92,34.89,34.9,75800.0,24.3508,24.3648,24.3439,24.3508,75800.0
2010-03-03 12:30:00,34.91,34.91,34.88,34.88,129300.0,24.3578,24.3578,24.3369,24.3369,129300.0
2010-03-03 12:35:00,34.88,34.9,34.88,34.9,86300.0,24.3369,24.3508,24.3369,24.3508,86300.0
2010-03-03 12:40:00,34.9,34.9,34.85,34.85,59100.0,24.3508,24.3508,24.3159,24.3159,59100.0
2010-03-03 12:45:00,34.85,34.87,34.85,34.87,30200.0,24.3159,24.3299,24.3159,24.3299,30200.0
2010-03-03 12:50:00,34.87,34.87,34.84,34.85,62200.0,24.3299,24.3299,24.309,24.3159,62200.0
2010-03-03 12:55:00,34.86,34.88,34.85,34.87,41400.0,24.3229,24.3369,24.3159,24.3299,41400.0
2010-03-03 13:00:00,34.88,34.92,34.87,34.9,95000.0,24.3369,24.3648,24.3299,24.3508,95000.0
2010-03-03 13:05:00,34.9,34.9,34.87,34.88,34000.0,24.3508,24.3508,24.3299,24.3369,34000.0
2010-03-03 13:10:00,34.87,34.88,34.83,34.85,57600.0,24.3299,24.3369,24.302,24.3159,57600.0
2010-03-03 13:15:00,34.85,34.92,34.84,34.91,63100.0,24.3159,24.3648,24.309,24.3578,63100.0
2010-03-03 13:20:00,34.91,34.93,34.91,34.92,49700.0,24.3578,24.3718,24.3578,24.3648,49700.0
2010-03-03 13:25:00,34.92,34.93,34.92,34.92,38900.0,24.3648,24.3718,24.3648,24.3648,38900.0
2010-03-03 13:30:00,34.93,34.94,34.91,34.93,100100.0,24.3718,24.3787,24.3578,24.3718,100100.0
2010-03-03 13:35:00,34.92,34.93,34.91,34.93,76400.0,24.3648,24.3718,24.3578,24.3718,76400.0
2010-03-03 13:40:00,34.94,34.98,34.91,34.93,75000.0,24.3787,24.4067,24.3578,24.3718,75000.0
2010-03-03 13:45:00,34.93,34.94,34.93,34.94,15800.0,24.3718,24.3787,24.3718,24.3787,15800.0
2010-03-03 13:50:00,34.94,34.95,34.93,34.95,22200.0,24.3787,24.3857,24.3718,24.3857,22200.0
2010-03-03 13:55:00,34.95,34.97,34.94,34.96,74800.0,24.3857,24.3997,24.3787,24.3927,74800.0
2010-03-03 14:00:00,34.96,34.97,34.94,34.95,196800.0,24.3927,24.3997,24.3787,24.3857,196800.0
2010-03-03 14:05:00,34.95,34.96,34.94,34.94,72300.0,24.3857,24.3927,24.3787,24.3787,72300.0
2010-03-03 14:10:00,34.94,34.96,34.92,34.93,75300.0,24.3787,24.3927,24.3648,24.3718,75300.0
2010-03-03 14:15:00,34.93,34.93,34.88,34.88,29600.0,24.3718,24.3718,24.3369,24.3369,29600.0
2010-03-03 14:20:00,34.88,34.89,34.81,34.83,77800.0,24.3369,24.3439,24.288,24.302,77800.0
2010-03-03 14:25:00,34.83,34.85,34.81,34.85,253600.0,24.302,24.3159,24.288,24.3159,253600.0
2010-03-03 14:30:00,34.85,34.87,34.82,34.83,162500.0,24.3159,24.3299,24.295,24.302,162500.0
2010-03-03 14:35:00,34.83,34.85,34.81,34.81,211300.0,24.302,24.3159,24.288,24.288,211300.0
2010-03-03 14:40:00,34.81,34.82,34.77,34.8,282500.0,24.288,24.295,24.2601,24.2811,282500.0
2010-03-03 14:45:00,34.8,34.81,34.72,34.76,219400.0,24.2811,24.288,24.2252,24.2532,219400.0
2010-03-03 14:50:00,34.76,34.77,34.76,34.77,13500.0,24.2532,24.2601,24.2532,24.2601,13500.0
2010-03-03 14:55:00,34.77,34.78,34.75,34.76,81500.0,24.2601,24.2671,24.2462,24.2532,81500.0
2010-03-03 15:00:00,34.76,34.79,34.76,34.78,50800.0,24.2532,24.2741,24.2532,24.2671,50800.0
2010-03-03 15:05:00,34.77,34.8,34.76,34.79,110000.0,24.2601,24.2811,24.2532,24.2741,110000.0
2010-03-03 15:10:00,34.8,34.8,34.74,34.79,152000.0,24.2811,24.2811,24.2392,24.2741,152000.0
2010-03-03 15:15:00,34.78,34.78,34.75,34.76,120200.0,24.2671,24.2671,24.2462,24.2532,120200.0
2010-03-03 15:20:00,34.76,34.77,34.73,34.75,91700.0,24.2532,24.2601,24.2322,24.2462,91700.0
2010-03-03 15:25:00,34.76,34.77,34.72,34.75,103800.0,24.2532,24.2601,24.2252,24.2462,103800.0
2010-03-03 15:30:00,34.75,34.75,34.71,34.73,85600.0,24.2462,24.2462,24.2183,24.2322,85600.0
2010-03-03 15:35:00,34.74,34.78,34.73,34.77,132800.0,24.2392,24.2671,24.2322,24.2601,132800.0
2010-03-03 15:40:00,34.77,34.8,34.75,34.75,162100.0,24.2601,24.2811,24.2462,24.2462,162100.0
2010-03-03 15:45:00,34.75,34.76,34.74,34.74,127200.0,24.2462,24.2532,24.2392,24.2392,127200.0
2010-03-03 15:50:00,34.74,34.75,34.73,34.74,116600.0,24.2392,24.2462,24.2322,24.2392,116600.0
2010-03-03 15:55:00,34.73,34.74,34.72,34.73,320400.0,24.2322,24.2392,24.2252,24.2322,320400.0
2010-03-04 09:30:00,34.83,34.95,34.73,34.95,151800.0,24.302,24.3857,24.2322,24.3857,151800.0
2010-03-04 09:35:00,34.94,35.0,34.94,34.99,133500.0,24.3787,24.4206,24.3787,24.4136,133500.0
2010-03-04 09:40:00,34.99,35.05,34.86,34.87,614500.0,24.4136,24.4555,24.3229,24.3299,614500.0
2010-03-04 09:45:00,34.86,34.92,34.84,34.84,345400.0,24.3229,24.3648,24.309,24.309,345400.0
2010-03-04 09:50:00,34.84,34.9,34.82,34.87,451800.0,24.309,24.3508,24.295,24.3299,451800.0
2010-03-04 09:55:00,34.87,34.89,34.85,34.89,256400.0,24.3299,24.3439,24.3159,24.3439,256400.0
2010-03-04 10:00:00,34.89,34.89,34.86,34.87,250200.0,24.3439,24.3439,24.3229,24.3299,250200.0
2010-03-04 10:05:00,34.87,34.94,34.85,34.87,171600.0,24.3299,24.3787,24.3159,24.3299,171600.0
2010-03-04 10:10:00,34.88,34.96,34.88,34.96,130000.0,24.3369,24.3927,24.3369,24.3927,130000.0
2010-03-04 10:15:00,34.96,34.96,34.87,34.9,82600.0,24.3927,24.3927,24.3299,24.3508,82600.0
2010-03-04 10:20:00,34.89,34.9,34.87,34.9,56200.0,24.3439,24.3508,24.3299,24.3508,56200.0
2010-03-04 10:25:00,34.89,34.9,34.85,34.89,81700.0,24.3439,24.3508,24.3159,24.3439,81700.0
2010-03-04 10:30:00,34.9,34.92,34.83,34.83,154300.0,24.3508,24.3648,24.302,24.302,154300.0
2010-03-04 10:35:00,34.83,34.89,34.83,34.88,132600.0,24.302,24.3439,24.302,24.3369,132600.0
2010-03-04 10:40:00,34.88,34.93,34.84,34.9,144100.0,24.3369,24.3718,24.309,24.3508,144100.0
2010-03-04 10:45:00,34.9,34.91,34.85,34.87,59100.0,24.3508,24.3578,24.3159,24.3299,59100.0
2010-03-04 10:50:00,34.86,34.95,34.83,34.94,133400.0,24.3229,24.3857,24.302,24.3787,133400.0
2010-03-04 10:55:00,34.95,35.01,34.94,34.99,149800.0,24.3857,24.4276,24.3787,24.4136,149800.0
2010-03-04 11:00:00,34.98,35.05,34.98,35.05,140700.0,24.4067,24.4555,24.4067,24.4555,140700.0
2010-03-04 11:05:00,35.05,35.09,34.97,34.97,227100.0,24.4555,24.4834,24.3997,24.3997,227100.0
2010-03-04 11:10:00,34.97,35.01,34.9,34.9,416700.0,24.3997,24.4276,24.3508,24.3508,416700.0
2010-03-04 11:15:00,34.9,34.93,34.89,34.91,180300.0,24.3508,24.3718,24.3439,24.3578,180300.0
2010-03-04 11:20:00,34.91,34.91,34.88,34.88,94600.0,24.3578,24.3578,24.3369,24.3369,94600.0
2010-03-04 11:25:00,34.89,34.91,34.87,34.87,106300.0,24.3439,24.3578,24.3299,24.3299,106300.0
2010-03-04 11:30:00,34.87,34.88,34.84,34.85,76400.0,24.3299,24.3369,24.309,24.3159,76400.0
2010-03-04 11:35:00,34.85,34.88,34.84,34.85,104700.0,24.3159,24.3369,24.309,24.3159,104700.0
2010-03-04 11:40:00,34.85,34.87,34.83,34.83,97500.0,24.3159,24.3299,24.302,24.302,97500.0
2010-03-04 11:45:00,34.84,34.9,34.83,34.88,82600.0,24.309,24.3508,24.302,24.3369,82600.0
2010-03-04 11:50:00,34.88,34.89,34.87,34.88,63100.0,24.3369,24.3439,24.3299,24.3369,63100.0
2010-03-04 11:55:00,34.88,34.94,34.88,34.94,73400.0,24.3369,24.3787,24.3369,24.3787,73400.0
2010-03-04 12:00:00,34.94,34.94,34.88,34.89,95700.0,24.3787,24.3787,24.3369,24.3439,95700.0
2010-03-04 12:05:00,34.89,34.9,34.86,34.88,50900.0,24.3439,24.3508,24.3229,24.3369,50900.0
2010-03-04 12:10:00,34.88,34.89,34.86,34.89,69600.0,24.3369,24.3439,24.3229,24.3439,69600.0
2010-03-04 12:15:00,34.89,34.89,34.87,34.88,42000.0,24.3439,24.3439,24.3299,24.3369,42000.0
2010-03-04 12:20:00,34.87,34.89,34.85,34.85,79600.0,24.3299,24.3439,24.3159,24.3159,79600.0
2010-03-04 12:25:00,34.86,34.86,34.8,34.8,120200.0,24.3229,24.3229,24.2811,24.2811,120200.0
2010-03-04 12:30:00,34.8,34.83,34.79,34.83,128400.0,24.2811,24.302,24.2741,24.302,128400.0
2010-03-04 12:35:00,34.83,34.85,34.8,34.8,69700.0,24.302,24.3159,24.2811,24.2811,69700.0
2010-03-04 12:40:00,34.8,34.83,34.8,34.82,30000.0,24.2811,24.302,24.2811,24.295,30000.0
2010-03-04 12:45:00,34.83,34.84,34.82,34.83,65100.0,24.302,24.309,24.295,24.302,65100.0
2010-03-04 12:50:00,34.84,34.85,34.78,34.78,65000.0,24.309,24.3159,24.2671,24.2671,65000.0
2010-03-04 12:55:00,34.78,34.81,34.78,34.78,39300.0,24.2671,24.288,24.2671,24.2671,39300.0
2010-03-04 13:00:00,34.78,34.81,34.78,34.81,32400.0,24.2671,24.288,24.2671,24.288,32400.0
2010-03-04 13:05:00,34.81,34.87,34.8,34.87,62000.0,24.288,24.3299,24.2811,24.3299,62000.0
2010-03-04 13:10:00,34.88,34.88,34.84,34.88,51100.0,24.3369,24.3369,24.309,24.3369,51100.0
2010-03-04 13:15:00,34.88,34.93,34.87,34.89,66700.0,24.3369,24.3718,24.3299,24.3439,66700.0
2010-03-04 13:20:00,34.89,34.92,34.88,34.92,41900.0,24.3439,24.3648,24.3369,24.3648,41900.0
2010-03-04 13:25:00,34.92,34.93,34.89,34.93,96600.0,24.3648,24.3718,24.3439,24.3718,96600.0
2010-03-04 13:30:00,34.93,34.93,34.9,34.9,79000.0,24.3718,24.3718,24.3508,24.3508,79000.0
2010-03-04 13:35:00,34.9,34.9,34.84,34.84,151000.0,24.3508,24.3508,24.309,24.309,151000.0
2010-03-04 13:40:00,34.84,34.88,34.82,34.88,95900.0,24.309,24.3369,24.295,24.3369,95900.0
2010-03-04 13:45:00,34.87,34.88,34.81,34.81,105700.0,24.3299,24.3369,24.288,24.288,105700.0
2010-03-04 13:50:00,34.82,34.88,34.81,34.85,62100.0,24.295,24.3369,24.288,24.3159,62100.0
2010-03-04 13:55:00,34.86,34.88,34.6,34.85,103100.0,24.3229,24.3369,24.1415,24.3159,103100.0
2010-03-04 14:00:00,34.85,34.86,34.85,34.85,42200.0,24.3159,24.3229,24.3159,24.3159,42200.0
2010-03-04 14:05:00,34.85,34.86,34.85,34.86,49400.0,24.3159,24.3229,24.3159,24.3229,49400.0
2010-03-04 14:10:00,34.86,34.86,34.85,34.85,47800.0,24.3229,24.3229,24.3159,24.3159,47800.0
2010-03-04 14:15:00,34.85,34.86,34.81,34.81,132500.0,24.3159,24.3229,24.288,24.288,132500.0
2010-03-04 14:20:00,34.81,34.82,34.79,34.8,150200.0,24.288,24.295,24.2741,24.2811,150200.0
2010-03-04 14:25:00,34.79,34.81,34.79,34.79,85200.0,24.2741,24.288,24.2741,24.2741,85200.0
2010-03-04 14:30:00,34.79,34.83,34.79,34.8,140600.0,24.2741,24.302,24.2741,24.2811,140600.0
2010-03-04 14:35:00,34.8,34.87,34.77,34.87,99900.0,24.2811,24.3299,24.2601,24.3299,99900.0
2010-03-04 14:40:00,34.87,34.91,34.87,34.89,68000.0,24.3299,24.3578,24.3299,24.3439,68000.0
2010-03-04 14:45:00,34.9,34.94,34.89,34.94,85000.0,24.3508,24.3787,24.3439,24.3787,85000.0
2010-03-04 14:50:00,34.93,34.94,34.86,34.9,110800.0,24.3718,24.3787,24.3229,24.3508,110800.0
2010-03-04 14:55:00,34.9,34.91,34.89,34.9,59800.0,24.3508,24.3578,24.3439,24.3508,59800.0
2010-03-04 15:00:00,34.89,34.91,34.88,34.9,95600.0,24.3439,24.3578,24.3369,24.3508,95600.0
2010-03-04 15:05:00,34.9,34.9,34.83,34.83,140200.0,24.3508,24.3508,24.302,24.302,140200.0
2010-03-04 15:10:00,34.83,34.84,34.8,34.81,66600.0,24.302,24.309,24.2811,24.288,66600.0
2010-03-04 15:15:00,34.8,34.85,34.8,34.84,94900.0,24.2811,24.3159,24.2811,24.309,94900.0
2010-03-04 15:20:00,34.85,34.88,34.82,34.85,148600.0,24.3159,24.3369,24.295,24.3159,148600.0
2010-03-04 15:25:00,34.85,34.9,34.84,34.88,119900.0,24.3159,24.3508,24.309,24.3369,119900.0
2010-03-04 15:30:00,34.87,34.9,34.85,34.85,133100.0,24.3299,24.3508,24.3159,24.3159,133100.0
2010-03-04 15:35:00,34.85,34.89,34.85,34.85,135700.0,24.3159,24.3439,24.3159,24.3159,135700.0
2010-03-04 15:40:00,34.85,34.9,34.85,34.88,157900.0,24.3159,24.3508,24.3159,24.3369,157900.0
2010-03-04 15:45:00,34.88,34.89,34.87,34.88,177200.0,24.3369,24.3439,24.3299,24.3369,177200.0
2010-03-04 15:50:00,34.88,34.91,34.87,34.9,290500.0,24.3369,24.3578,24.3299,24.3508,290500.0
2010-03-04 15:55:00,34.9,34.91,34.87,34.88,482900.0,24.3508,24.3578,24.3299,24.3369,482900.0
2010-03-05 09:30:00,34.92,35.12,34.84,34.96,140400.0,24.3648,24.5043,24.309,24.3927,140400.0
2010-03-05 09:35:00,34.96,35.0,34.8,34.82,100700.0,24.3927,24.4206,24.2811,24.295,100700.0
2010-03-05 09:40:00,34.84,34.9,34.8,34.9,54600.0,24.309,24.3508,24.2811,24.3508,54600.0
2010-03-05 09:45:00,34.9,34.9,34.84,34.89,129700.0,24.3508,24.3508,24.309,24.3439,129700.0
2010-03-05 09:50:00,34.89,34.96,34.88,34.89,64600.0,24.3439,24.3927,24.3369,24.3439,64600.0
2010-03-05 09:55:00,34.89,35.0,34.89,34.99,101700.0,24.3439,24.4206,24.3439,24.4136,101700.0
2010-03-05 10:00:00,34.99,35.0,34.92,34.92,41600.0,24.4136,24.4206,24.3648,24.3648,41600.0
2010-03-05 10:05:00,34.91,34.94,34.9,34.9,63900.0,24.3578,24.3787,24.3508,24.3508,63900.0
2010-03-05 10:10:00,34.9,34.95,34.87,34.88,88800.0,24.3508,24.3857,24.3299,24.3369,88800.0
2010-03-05 10:15:00,34.88,34.9,34.8,34.81,113700.0,24.3369,24.3508,24.2811,24.288,113700.0
2010-03-05 10:20:00,34.82,34.86,34.77,34.79,83800.0,24.295,24.3229,24.2601,24.2741,83800.0
2010-03-05 10:25:00,34.8,34.86,34.79,34.84,120500.0,24.2811,24.3229,24.2741,24.309,120500.0
2010-03-05 10:30:00,34.84,34.84,34.81,34.83,53900.0,24.309,24.309,24.288,24.302,53900.0
2010-03-05 10:35:00,34.83,34.83,34.76,34.78,107800.0,24.302,24.302,24.2532,24.2671,107800.0
2010-03-05 10:40:00,34.78,34.81,34.78,34.8,59100.0,24.2671,24.288,24.2671,24.2811,59100.0
2010-03-05 10:45:00,34.8,34.81,34.73,34.73,75200.0,24.2811,24.288,24.2322,24.2322,75200.0
2010-03-05 10:50:00,34.73,34.76,34.73,34.74,51000.0,24.2322,24.2532,24.2322,24.2392,51000.0
2010-03-05 10:55:00,34.75,34.76,34.74,34.75,49700.0,24.2462,24.2532,24.2392,24.2462,49700.0
2010-03-05 11:00:00,34.76,34.77,34.75,34.76,52100.0,24.2532,24.2601,24.2462,24.2532,52100.0
2010-03-05 11:05:00,34.75,34.78,34.75,34.78,77400.0,24.2462,24.2671,24.2462,24.2671,77400.0
2010-03-05 11:10:00,34.78,34.82,34.78,34.8,55400.0,24.2671,24.295,24.2671,24.2811,55400.0
2010-03-05 11:15:00,34.8,34.83,34.79,34.82,46200.0,24.2811,24.302,24.2741,24.295,46200.0
2010-03-05 11:20:00,34.82,34.84,34.81,34.83,46400.0,24.295,24.309,24.288,24.302,46400.0
2010-03-05 11:25:00,34.83,34.84,34.82,34.83,40400.0,24.302,24.309,24.295,24.302,40400.0
2010-03-05 11:30:00,34.83,34.84,34.82,34.84,49000.0,24.302,24.309,24.295,24.309,49000.0
2010-03-05 11:35:00,34.83,34.84,34.83,34.84,25500.0,24.302,24.309,24.302,24.309,25500.0
2010-03-05 11:40:00,34.84,34.84,34.81,34.84,49900.0,24.309,24.309,24.288,24.309,49900.0
2010-03-05 11:45:00,34.84,34.87,34.81,34.81,72100.0,24.309,24.3299,24.288,24.288,72100.0
2010-03-05 11:50:00,34.82,34.83,34.81,34.81,35300.0,24.295,24.302,24.288,24.288,35300.0
2010-03-05 11:55:00,34.81,34.88,34.8,34.86,139100.0,24.288,24.3369,24.2811,24.3229,139100.0
2010-03-05 12:00:00,34.86,34.95,34.85,34.94,110400.0,24.3229,24.3857,24.3159,24.3787,110400.0
2010-03-05 12:05:00,34.94,34.95,34.93,34.93,21000.0,24.3787,24.3857,24.3718,24.3718,21000.0
2010-03-05 12:10:00,34.94,34.98,34.92,34.98,55600.0,24.3787,24.4067,24.3648,24.4067,55600.0
2010-03-05 12:15:00,34.98,34.98,34.94,34.94,28100.0,24.4067,24.4067,24.3787,24.3787,28100.0
2010-03-05 12:20:00,34.94,34.98,34.94,34.98,27600.0,24.3787,24.4067,24.3787,24.4067,27600.0
2010-03-05 12:25:00,34.98,34.98,34.93,34.95,48600.0,24.4067,24.4067,24.3718,24.3857,48600.0
2010-03-05 12:30:00,34.94,34.94,34.9,34.9,58800.0,24.3787,24.3787,24.3508,24.3508,58800.0
2010-03-05 12:35:00,34.91,34.94,34.91,34.94,22800.0,24.3578,24.3787,24.3578,24.3787,22800.0
2010-03-05 12:40:00,34.94,34.96,34.92,34.96,45100.0,24.3787,24.3927,24.3648,24.3927,45100.0
2010-03-05 12:45:00,34.96,34.96,34.9,34.92,52700.0,24.3927,24.3927,24.3508,24.3648,52700.0
2010-03-05 12:50:00,34.91,34.91,34.86,34.86,37000.0,24.3578,24.3578,24.3229,24.3229,37000.0
2010-03-05 12:55:00,34.86,34.87,34.86,34.86,16300.0,24.3229,24.3299,24.3229,24.3229,16300.0
2010-03-05 13:00:00,34.86,34.87,34.84,34.84,28900.0,24.3229,24.3299,24.309,24.309,28900.0
2010-03-05 13:05:00,34.84,34.86,34.84,34.86,35600.0,24.309,24.3229,24.309,24.3229,35600.0
2010-03-05 13:10:00,34.86,34.9,34.85,34.88,74300.0,24.3229,24.3508,24.3159,24.3369,74300.0
2010-03-05 13:15:00,34.89,34.9,34.86,34.89,43700.0,24.3439,24.3508,24.3229,24.3439,43700.0
2010-03-05 13:20:00,34.89,34.93,34.88,34.92,70400.0,24.3439,24.3718,24.3369,24.3648,70400.0
2010-03-05 13:25:00,34.92,34.92,34.88,34.9,53400.0,24.3648,24.3648,24.3369,24.3508,53400.0
2010-03-05 13:30:00,34.9,34.91,34.88,34.89,59000.0,24.3508,24.3578,24.3369,24.3439,59000.0
2010-03-05 13:35:00,34.89,34.9,34.88,34.89,44300.0,24.3439,24.3508,24.3369,24.3439,44300.0
2010-03-05 13:40:00,34.88,34.89,34.86,34.87,54600.0,24.3369,24.3439,24.3229,24.3299,54600.0
2010-03-05 13:45:00,34.88,34.89,34.87,34.88,59800.0,24.3369,24.3439,24.3299,24.3369,59800.0
2010-03-05 13:50:00,34.88,34.89,34.86,34.89,96900.0,24.3369,24.3439,24.3229,24.3439,96900.0
2010-03-05 13:55:00,34.89,34.96,34.89,34.95,72100.0,24.3439,24.3927,24.3439,24.3857,72100.0
2010-03-05 14:00:00,34.95,34.96,34.93,34.96,51400.0,24.3857,24.3927,24.3718,24.3927,51400.0
2010-03-05 14:05:00,34.96,35.01,34.96,34.99,80400.0,24.3927,24.4276,24.3927,24.4136,80400.0
2010-03-05 14:10:00,34.99,35.01,34.98,35.0,64400.0,24.4136,24.4276,24.4067,24.4206,64400.0
2010-03-05 14:15:00,35.0,35.01,34.98,35.0,47200.0,24.4206,24.4276,24.4067,24.4206,47200.0
2010-03-05 14:20:00,35.0,35.0,34.98,35.0,48600.0,24.4206,24.4206,24.4067,24.4206,48600.0
2010-03-05 14:25:00,35.0,35.0,34.97,35.0,38300.0,24.4206,24.4206,24.3997,24.4206,38300.0
2010-03-05 14:30:00,35.0,35.0,34.97,35.0,113400.0,24.4206,24.4206,24.3997,24.4206,113400.0
2010-03-05 14:35:00,35.0,35.0,34.97,34.97,55400.0,24.4206,24.4206,24.3997,24.3997,55400.0
2010-03-05 14:40:00,34.98,35.05,34.97,35.04,116800.0,24.4067,24.4555,24.3997,24.4485,116800.0
2010-03-05 14:45:00,35.04,35.09,35.02,35.08,97800.0,24.4485,24.4834,24.4346,24.4764,97800.0
2010-03-05 14:50:00,35.07,35.1,35.04,35.1,80300.0,24.4694,24.4904,24.4485,24.4904,80300.0
2010-03-05 14:55:00,35.1,35.12,35.06,35.1,100700.0,24.4904,24.5043,24.4625,24.4904,100700.0
2010-03-05 15:00:00,35.1,35.15,35.08,35.15,178900.0,24.4904,24.5253,24.4764,24.5253,178900.0
2010-03-05 15:05:00,35.15,35.16,35.08,35.1,92200.0,24.5253,24.5322,24.4764,24.4904,92200.0
2010-03-05 15:10:00,35.1,35.12,35.01,35.01,252800.0,24.4904,24.5043,24.4276,24.4276,252800.0
2010-03-05 15:15:00,35.01,35.04,34.99,35.04,76300.0,24.4276,24.4485,24.4136,24.4485,76300.0
2010-03-05 15:20:00,35.04,35.04,35.0,35.0,25900.0,24.4485,24.4485,24.4206,24.4206,25900.0
2010-03-05 15:25:00,35.01,35.01,34.97,34.99,71700.0,24.4276,24.4276,24.3997,24.4136,71700.0
2010-03-05 15:30:00,35.0,35.05,34.98,35.02,157600.0,24.4206,24.4555,24.4067,24.4346,157600.0
2010-03-05 15:35:00,35.02,35.05,34.99,34.99,168400.0,24.4346,24.4555,24.4136,24.4136,168400.0
2010-03-05 15:40:00,34.99,35.03,34.98,35.03,238600.0,24.4136,24.4415,24.4067,24.4415,238600.0
2010-03-05 15:45:00,35.03,35.05,35.02,35.02,210500.0,24.4415,24.4555,24.4346,24.4346,210500.0
2010-03-05 15:50:00,35.02,35.05,35.0,35.03,181200.0,24.4346,24.4555,24.4206,24.4415,181200.0
2010-03-05 15:55:00,35.03,35.04,35.0,35.02,346700.0,24.4415,24.4485,24.4206,24.4346,346700.0
2010-03-08 09:30:00,35.09,35.09,34.89,35.06,104600.0,24.4834,24.4834,24.3439,24.4625,104600.0
2010-03-08 09:35:00,35.06,35.12,35.02,35.12,53400.0,24.4625,24.5043,24.4346,24.5043,53400.0
2010-03-08 09:40:00,35.12,35.16,35.1,35.11,62200.0,24.5043,24.5322,24.4904,24.4974,62200.0
2010-03-08 09:45:00,35.11,35.11,35.0,35.01,39200.0,24.4974,24.4974,24.4206,24.4276,39200.0
2010-03-08 09:50:00,35.0,35.04,34.97,35.03,85000.0,24.4206,24.4485,24.3997,24.4415,85000.0
2010-03-08 09:55:00,35.05,35.06,34.99,35.0,50600.0,24.4555,24.4625,24.4136,24.4206,50600.0
2010-03-08 10:00:00,35.0,35.04,34.99,35.04,53100.0,24.4206,24.4485,24.4136,24.4485,53100.0
2010-03-08 10:05:00,35.05,35.06,35.03,35.03,56200.0,24.4555,24.4625,24.4415,24.4415,56200.0
2010-03-08 10:10:00,35.04,35.06,34.99,35.0,220300.0,24.4485,24.4625,24.4136,24.4206,220300.0
2010-03-08 10:15:00,34.99,35.0,34.97,34.99,36300.0,24.4136,24.4206,24.3997,24.4136,36300.0
2010-03-08 10:20:00,34.99,35.0,34.96,34.97,69200.0,24.4136,24.4206,24.3927,24.3997,69200.0
2010-03-08 10:25:00,34.97,34.97,34.94,34.95,34700.0,24.3997,24.3997,24.3787,24.3857,34700.0
2010-03-08 10:30:00,34.96,34.96,34.82,34.85,74000.0,24.3927,24.3927,24.295,24.3159,74000.0
2010-03-08 10:35:00,34.85,34.94,34.85,34.9,55900.0,24.3159,24.3787,24.3159,24.3508,55900.0
2010-03-08 10:40:00,34.9,34.93,34.89,34.93,50100.0,24.3508,24.3718,24.3439,24.3718,50100.0
2010-03-08 10:45:00,34.93,34.96,34.9,34.95,34000.0,24.3718,24.3927,24.3508,24.3857,34000.0
2010-03-08 10:50:00,34.96,34.96,34.94,34.94,28800.0,24.3927,24.3927,24.3787,24.3787,28800.0
2010-03-08 10:55:00,34.96,34.99,34.96,34.98,30100.0,24.3927,24.4136,24.3927,24.4067,30100.0
2010-03-08 11:00:00,34.98,34.99,34.97,34.98,18000.0,24.4067,24.4136,24.3997,24.4067,18000.0
2010-03-08 11:05:00,34.98,34.99,34.98,34.99,17300.0,24.4067,24.4136,24.4067,24.4136,17300.0
2010-03-08 11:10:00,34.98,34.99,34.92,34.94,77000.0,24.4067,24.4136,24.3648,24.3787,77000.0
2010-03-08 11:15:00,34.94,34.95,34.91,34.92,37800.0,24.3787,24.3857,24.3578,24.3648,37800.0
2010-03-08 11:20:00,34.92,34.92,34.86,34.89,93900.0,24.3648,24.3648,24.3229,24.3439,93900.0
2010-03-08 11:25:00,34.89,34.9,34.85,34.85,32100.0,24.3439,24.3508,24.3159,24.3159,32100.0
2010-03-08 11:30:00,34.85,34.85,34.77,34.78,135400.0,24.3159,24.3159,24.2601,24.2671,135400.0
2010-03-08 11:35:00,34.79,34.87,34.78,34.86,52500.0,24.2741,24.3299,24.2671,24.3229,52500.0
2010-03-08 11:40:00,34.87,34.87,34.86,34.86,11800.0,24.3299,24.3299,24.3229,24.3229,11800.0
2010-03-08 11:45:00,34.86,34.87,34.84,34.85,39000.0,24.3229,24.3299,24.309,24.3159,39000.0
2010-03-08 11:50:00,34.85,34.85,34.81,34.81,37000.0,24.3159,24.3159,24.288,24.288,37000.0
2010-03-08 11:55:00,34.82,34.82,34.81,34.82,28300.0,24.295,24.295,24.288,24.295,28300.0
2010-03-08 12:00:00,34.82,34.84,34.8,34.83,94900.0,24.295,24.309,24.2811,24.302,94900.0
2010-03-08 12:05:00,34.84,34.88,34.84,34.88,34200.0,24.309,24.3369,24.309,24.3369,34200.0
2010-03-08 12:10:00,34.87,34.89,34.87,34.88,35700.0,24.3299,24.3439,24.3299,24.3369,35700.0
2010-03-08 12:15:00,34.88,34.88,34.87,34.88,36600.0,24.3369,24.3369,24.3299,24.3369,36600.0
2010-03-08 12:20:00,34.87,34.88,34.83,34.83,68000.0,24.3299,24.3369,24.302,24.302,68000.0
2010-03-08 12:25:00,34.83,34.85,34.83,34.84,49600.0,24.302,24.3159,24.302,24.309,49600.0
2010-03-08 12:30:00,34.84,34.85,34.83,34.84,17200.0,24.309,24.3159,24.302,24.309,17200.0
2010-03-08 12:35:00,34.84,34.85,34.84,34.85,13600.0,24.309,24.3159,24.309,24.3159,13600.0
2010-03-08 12:40:00,34.84,34.85,34.82,34.82,39400.0,24.309,24.3159,24.295,24.295,39400.0
2010-03-08 12:45:00,34.83,34.85,34.8,34.85,33600.0,24.302,24.3159,24.2811,24.3159,33600.0
2010-03-08 12:50:00,34.85,34.86,34.84,34.85,26900.0,24.3159,24.3229,24.309,24.3159,26900.0
2010-03-08 12:55:00,34.84,34.89,34.84,34.89,20400.0,24.309,24.3439,24.309,24.3439,20400.0
2010-03-08 13:00:00,34.9,34.93,34.89,34.9,39200.0,24.3508,24.3718,24.3439,24.3508,39200.0
2010-03-08 13:05:00,34.9,34.94,34.9,34.93,27400.0,24.3508,24.3787,24.3508,24.3718,27400.0
2010-03-08 13:10:00,34.93,34.97,34.93,34.97,26600.0,24.3718,24.3997,24.3718,24.3997,26600.0
2010-03-08 13:15:00,34.97,34.97,34.9,34.9,49500.0,24.3997,24.3997,24.3508,24.3508,49500.0
2010-03-08 13:20:00,34.9,34.92,34.9,34.9,43800.0,24.3508,24.3648,24.3508,24.3508,43800.0
2010-03-08 13:25:00,34.9,34.92,34.9,34.92,14200.0,24.3508,24.3648,24.3508,24.3648,14200.0
2010-03-08 13:30:00,34.92,34.94,34.9,34.9,42700.0,24.3648,24.3787,24.3508,24.3508,42700.0
2010-03-08 13:35:00,34.9,34.94,34.9,34.94,35600.0,24.3508,24.3787,24.3508,24.3787,35600.0
2010-03-08 13:40:00,34.94,34.95,34.91,34.94,43800.0,24.3787,24.3857,24.3578,24.3787,43800.0
2010-03-08 13:45:00,34.94,34.94,34.92,34.93,23700.0,24.3787,24.3787,24.3648,24.3718,23700.0
2010-03-08 13:50:00,34.93,34.95,34.9,34.92,73700.0,24.3718,24.3857,24.3508,24.3648,73700.0
2010-03-08 13:55:00,34.92,34.97,34.92,34.95,37000.0,24.3648,24.3997,24.3648,24.3857,37000.0
2010-03-08 14:00:00,34.95,34.95,34.91,34.92,44300.0,24.3857,24.3857,24.3578,24.3648,44300.0
2010-03-08 14:05:00,34.92,34.95,34.91,34.94,47600.0,24.3648,24.3857,24.3578,24.3787,47600.0
2010-03-08 14:10:00,34.95,34.95,34.94,34.94,11000.0,24.3857,24.3857,24.3787,24.3787,11000.0
2010-03-08 14:15:00,34.94,34.95,34.91,34.91,65000.0,24.3787,24.3857,24.3578,24.3578,65000.0
2010-03-08 14:20:00,34.91,34.93,34.88,34.92,40000.0,24.3578,24.3718,24.3369,24.3648,40000.0
2010-03-08 14:25:00,34.92,34.94,34.92,34.93,43300.0,24.3648,24.3787,24.3648,24.3718,43300.0
2010-03-08 14:30:00,34.93,34.94,34.92,34.93,32300.0,24.3718,24.3787,24.3648,24.3718,32300.0
2010-03-08 14:35:00,34.93,34.93,34.92,34.92,47100.0,24.3718,24.3718,24.3648,24.3648,47100.0
2010-03-08 14:40:00,34.92,34.93,34.91,34.92,33100.0,24.3648,24.3718,24.3578,24.3648,33100.0
2010-03-08 14:45:00,34.92,34.92,34.9,34.9,60000.0,24.3648,24.3648,24.3508,24.3508,60000.0
2010-03-08 14:50:00,34.9,34.91,34.89,34.89,43600.0,24.3508,24.3578,24.3439,24.3439,43600.0
2010-03-08 14:55:00,34.9,34.91,34.86,34.86,89700.0,24.3508,24.3578,24.3229,24.3229,89700.0
2010-03-08 15:00:00,34.87,34.89,34.85,34.86,69200.0,24.3299,24.3439,24.3159,24.3229,69200.0
2010-03-08 15:05:00,34.85,34.86,34.82,34.85,82400.0,24.3159,24.3229,24.295,24.3159,82400.0
2010-03-08 15:10:00,34.85,34.86,34.82,34.86,52200.0,24.3159,24.3229,24.295,24.3229,52200.0
2010-03-08 15:15:00,34.86,34.89,34.86,34.89,48200.0,24.3229,24.3439,24.3229,24.3439,48200.0
2010-03-08 15:20:00,34.89,34.92,34.88,34.89,58600.0,24.3439,24.3648,24.3369,24.3439,58600.0
2010-03-08 15:25:00,34.89,34.91,34.87,34.88,63200.0,24.3439,24.3578,24.3299,24.3369,63200.0
2010-03-08 15:30:00,34.88,34.9,34.87,34.88,90800.0,24.3369,24.3508,24.3299,24.3369,90800.0
2010-03-08 15:35:00,34.88,34.88,34.84,34.84,146300.0,24.3369,24.3369,24.309,24.309,146300.0
2010-03-08 15:40:00,34.84,34.85,34.82,34.83,111900.0,24.309,24.3159,24.295,24.302,111900.0
2010-03-08 15:45:00,34.83,34.85,34.82,34.84,104200.0,24.302,24.3159,24.295,24.309,104200.0
2010-03-08 15:50:00,34.85,34.85,34.82,34.83,151600.0,24.3159,24.3159,24.295,24.302,151600.0
2010-03-08 15:55:00,34.82,34.83,34.78,34.8,257600.0,24.295,24.302,24.2671,24.2811,257600.0
2010-03-09 09:30:00,34.81,34.82,34.7,34.75,115800.0,24.288,24.295,24.2113,24.2462,115800.0
2010-03-09 09:35:00,34.75,34.8,34.74,34.79,79000.0,24.2462,24.2811,24.2392,24.2741,79000.0
2010-03-09 09:40:00,34.8,34.8,34.76,34.76,79800.0,24.2811,24.2811,24.2532,24.2532,79800.0
2010-03-09 09:45:00,34.77,34.8,34.76,34.8,69500.0,24.2601,24.2811,24.2532,24.2811,69500.0
2010-03-09 09:50:00,34.8,34.8,34.75,34.77,77000.0,24.2811,24.2811,24.2462,24.2601,77000.0
2010-03-09 09:55:00,34.76,34.77,34.7,34.76,66300.0,24.2532,24.2601,24.2113,24.2532,66300.0
2010-03-09 10:00:00,34.76,34.79,34.75,34.79,43800.0,24.2532,24.2741,24.2462,24.2741,43800.0
2010-03-09 10:05:00,34.79,34.8,34.74,34.76,106900.0,24.2741,24.2811,24.2392,24.2532,106900.0
2010-03-09 10:10:00,34.76,34.77,34.72,34.75,126500.0,24.2532,24.2601,24.2252,24.2462,126500.0
2010-03-09 10:15:00,34.75,34.78,34.71,34.78,67300.0,24.2462,24.2671,24.2183,24.2671,67300.0
2010-03-09 10:20:00,34.78,34.8,34.74,34.75,53300.0,24.2671,24.2811,24.2392,24.2462,53300.0
2010-03-09 10:25:00,34.75,34.78,34.73,34.73,61900.0,24.2462,24.2671,24.2322,24.2322,61900.0
2010-03-09 10:30:00,34.74,34.74,34.72,34.73,58900.0,24.2392,24.2392,24.2252,24.2322,58900.0
2010-03-09 10:35:00,34.73,34.77,34.73,34.73,74200.0,24.2322,24.2601,24.2322,24.2322,74200.0
2010-03-09 10:40:00,34.73,34.75,34.7,34.74,55400.0,24.2322,24.2462,24.2113,24.2392,55400.0
2010-03-09 10:45:00,34.75,34.77,34.74,34.77,35300.0,24.2462,24.2601,24.2392,24.2601,35300.0
2010-03-09 10:50:00,34.77,34.8,34.76,34.79,83500.0,24.2601,24.2811,24.2532,24.2741,83500.0
2010-03-09 10:55:00,34.79,34.81,34.78,34.8,97600.0,24.2741,24.288,24.2671,24.2811,97600.0
2010-03-09 11:00:00,34.8,34.81,34.78,34.81,116700.0,24.2811,24.288,24.2671,24.288,116700.0
2010-03-09 11:05:00,34.8,34.89,34.8,34.88,139900.0,24.2811,24.3439,24.2811,24.3369,139900.0
2010-03-09 11:10:00,34.88,34.92,34.88,34.91,129100.0,24.3369,24.3648,24.3369,24.3578,129100.0
2010-03-09 11:15:00,34.91,34.95,34.91,34.94,120300.0,24.3578,24.3857,24.3578,24.3787,120300.0
2010-03-09 11:20:00,34.95,34.96,34.94,34.95,155800.0,24.3857,24.3927,24.3787,24.3857,155800.0
2010-03-09 11:25:00,34.95,34.98,34.95,34.97,21500.0,24.3857,24.4067,24.3857,24.3997,21500.0
2010-03-09 11:30:00,34.97,34.99,34.96,34.99,100900.0,24.3997,24.4136,24.3927,24.4136,100900.0
2010-03-09 11:35:00,34.99,35.0,34.93,34.94,136800.0,24.4136,24.4206,24.3718,24.3787,136800.0
2010-03-09 11:40:00,34.95,34.95,34.88,34.89,46000.0,24.3857,24.3857,24.3369,24.3439,46000.0
2010-03-09 11:45:00,34.9,34.91,34.88,34.88,23200.0,24.3508,24.3578,24.3369,24.3369,23200.0
2010-03-09 11:50:00,34.88,34.9,34.88,34.9,33100.0,24.3369,24.3508,24.3369,24.3508,33100.0
2010-03-09 11:55:00,34.9,34.93,34.86,34.86,57900.0,24.3508,24.3718,24.3229,24.3229,57900.0
2010-03-09 12:00:00,34.86,34.87,34.86,34.87,40300.0,24.3229,24.3299,24.3229,24.3299,40300.0
2010-03-09 12:05:00,34.87,34.87,34.85,34.85,30000.0,24.3299,24.3299,24.3159,24.3159,30000.0
2010-03-09 12:10:00,34.85,34.88,34.84,34.88,72000.0,24.3159,24.3369,24.309,24.3369,72000.0
2010-03-09 12:15:00,34.88,34.9,34.86,34.9,49700.0,24.3369,24.3508,24.3229,24.3508,49700.0
2010-03-09 12:20:00,34.9,34.92,34.9,34.92,34400.0,24.3508,24.3648,24.3508,24.3648,34400.0
2010-03-09 12:25:00,34.92,34.92,34.9,34.91,57500.0,24.3648,24.3648,24.3508,24.3578,57500.0
2010-03-09 12:30:00,34.91,34.91,34.9,34.9,111200.0,24.3578,24.3578,24.3508,24.3508,111200.0
2010-03-09 12:35:00,34.9,34.9,34.83,34.83,46600.0,24.3508,24.3508,24.302,24.302,46600.0
2010-03-09 12:40:00,34.83,34.84,34.78,34.78,78400.0,24.302,24.309,24.2671,24.2671,78400.0
2010-03-09 12:45:00,34.78,34.8,34.78,34.8,38500.0,24.2671,24.2811,24.2671,24.2811,38500.0
2010-03-09 12:50:00,34.81,34.85,34.8,34.81,64500.0,24.288,24.3159,24.2811,24.288,64500.0
2010-03-09 12:55:00,34.81,34.83,34.8,34.82,84300.0,24.288,24.302,24.2811,24.295,84300.0
2010-03-09 13:00:00,34.82,34.85,34.81,34.81,39300.0,24.295,24.3159,24.288,24.288,39300.0
2010-03-09 13:05:00,34.81,34.85,34.81,34.85,32900.0,24.288,24.3159,24.288,24.3159,32900.0
2010-03-09 13:10:00,34.85,34.86,34.84,34.85,14500.0,24.3159,24.3229,24.309,24.3159,14500.0
2010-03-09 13:15:00,34.85,34.86,34.84,34.84,35100.0,24.3159,24.3229,24.309,24.309,35100.0
2010-03-09 13:20:00,34.85,34.85,34.84,34.84,27000.0,24.3159,24.3159,24.309,24.309,27000.0
2010-03-09 13:25:00,34.85,34.85,34.84,34.84,38600.0,24.3159,24.3159,24.309,24.309,38600.0
2010-03-09 13:30:00,34.85,34.87,34.84,34.86,36800.0,24.3159,24.3299,24.309,24.3229,36800.0
2010-03-09 13:35:00,34.85,34.86,34.83,34.85,82900.0,24.3159,24.3229,24.302,24.3159,82900.0
2010-03-09 13:40:00,34.85,34.85,34.78,34.79,48700.0,24.3159,24.3159,24.2671,24.2741,48700.0
2010-03-09 13:45:00,34.79,34.79,34.77,34.78,57200.0,24.2741,24.2741,24.2601,24.2671,57200.0
2010-03-09 13:50:00,34.79,34.79,34.77,34.78,29800.0,24.2741,24.2741,24.2601,24.2671,29800.0
2010-03-09 13:55:00,34.79,34.79,34.75,34.75,38200.0,24.2741,24.2741,24.2462,24.2462,38200.0
2010-03-09 14:00:00,34.75,34.81,34.75,34.81,44800.0,24.2462,24.288,24.2462,24.288,44800.0
2010-03-09 14:05:00,34.81,34.81,34.75,34.76,115400.0,24.288,24.288,24.2462,24.2532,115400.0
2010-03-09 14:10:00,34.76,34.79,34.76,34.78,30600.0,24.2532,24.2741,24.2532,24.2671,30600.0
2010-03-09 14:15:00,34.78,34.79,34.77,34.78,93800.0,24.2671,24.2741,24.2601,24.2671,93800.0
2010-03-09 14:20:00,34.78,34.81,34.78,34.8,34400.0,24.2671,24.288,24.2671,24.2811,34400.0
2010-03-09 14:25:00,34.8,34.82,34.78,34.79,43700.0,24.2811,24.295,24.2671,24.2741,43700.0
2010-03-09 14:30:00,34.8,34.82,34.79,34.8,37400.0,24.2811,24.295,24.2741,24.2811,37400.0
2010-03-09 14:35:00,34.8,34.8,34.7,34.71,125500.0,24.2811,24.2811,24.2113,24.2183,125500.0
2010-03-09 14:40:00,34.7,34.73,34.7,34.71,27200.0,24.2113,24.2322,24.2113,24.2183,27200.0
2010-03-09 14:45:00,34.71,34.73,34.7,34.72,82500.0,24.2183,24.2322,24.2113,24.2252,82500.0
2010-03-09 14:50:00,34.72,34.75,34.67,34.68,114300.0,24.2252,24.2462,24.1904,24.1973,114300.0
2010-03-09 14:55:00,34.68,34.71,34.66,34.67,97600.0,24.1973,24.2183,24.1834,24.1904,97600.0
2010-03-09 15:00:00,34.67,34.71,34.66,34.71,176500.0,24.1904,24.2183,24.1834,24.2183,176500.0
2010-03-09 15:05:00,34.7,34.74,34.7,34.74,59300.0,24.2113,24.2392,24.2113,24.2392,59300.0
2010-03-09 15:10:00,34.73,34.73,34.62,34.62,77000.0,24.2322,24.2322,24.1555,24.1555,77000.0
2010-03-09 15:15:00,34.62,34.64,34.58,34.64,127900.0,24.1555,24.1694,24.1276,24.1694,127900.0
2010-03-09 15:20:00,34.64,34.65,34.57,34.57,81800.0,24.1694,24.1764,24.1206,24.1206,81800.0
2010-03-09 15:25:00,34.57,34.64,34.56,34.63,96700.0,24.1206,24.1694,24.1136,24.1624,96700.0
2010-03-09 15:30:00,34.64,34.66,34.63,34.65,110600.0,24.1694,24.1834,24.1624,24.1764,110600.0
2010-03-09 15:35:00,34.66,34.7,34.65,34.65,134000.0,24.1834,24.2113,24.1764,24.1764,134000.0
2010-03-09 15:40:00,34.65,34.71,34.64,34.68,130800.0,24.1764,24.2183,24.1694,24.1973,130800.0
2010-03-09 15:45:00,34.67,34.7,34.65,34.66,176600.0,24.1904,24.2113,24.1764,24.1834,176600.0
2010-03-09 15:50:00,34.65,34.69,34.65,34.66,213000.0,24.1764,24.2043,24.1764,24.1834,213000.0
2010-03-09 15:55:00,34.65,34.68,34.64,34.67,265600.0,24.1764,24.1973,24.1694,24.1904,265600.0
2010-03-10 09:30:00,34.65,34.68,34.54,34.68,116900.0,24.1764,24.1973,24.0996,24.1973,116900.0
2010-03-10 09:35:00,34.68,34.72,34.67,34.7,82600.0,24.1973,24.2252,24.1904,24.2113,82600.0
2010-03-10 09:40:00,34.71,34.82,34.71,34.81,80700.0,24.2183,24.295,24.2183,24.288,80700.0
2010-03-10 09:45:00,34.81,34.87,34.81,34.82,51200.0,24.288,24.3299,24.288,24.295,51200.0
2010-03-10 09:50:00,34.83,34.9,34.83,34.87,84700.0,24.302,24.3508,24.302,24.3299,84700.0
2010-03-10 09:55:00,34.87,34.91,34.87,34.9,49100.0,24.3299,24.3578,24.3299,24.3508,49100.0
2010-03-10 10:00:00,34.9,34.94,34.89,34.92,95800.0,24.3508,24.3787,24.3439,24.3648,95800.0
2010-03-10 10:05:00,34.93,34.97,34.92,34.97,87000.0,24.3718,24.3997,24.3648,24.3997,87000.0
2010-03-10 10:10:00,34.97,34.98,34.96,34.97,79400.0,24.3997,24.4067,24.3927,24.3997,79400.0
2010-03-10 10:15:00,34.97,34.98,34.89,34.9,81800.0,24.3997,24.4067,24.3439,24.3508,81800.0
2010-03-10 10:20:00,34.89,34.93,34.89,34.93,45600.0,24.3439,24.3718,24.3439,24.3718,45600.0
2010-03-10 10:25:00,34.93,34.94,34.9,34.91,41200.0,24.3718,24.3787,24.3508,24.3578,41200.0
2010-03-10 10:30:00,34.9,34.92,34.89,34.9,103800.0,24.3508,24.3648,24.3439,24.3508,103800.0
2010-03-10 10:35:00,34.9,34.91,34.89,34.9,66400.0,24.3508,24.3578,24.3439,24.3508,66400.0
2010-03-10 10:40:00,34.9,34.91,34.9,34.9,87100.0,24.3508,24.3578,24.3508,24.3508,87100.0
2010-03-10 10:45:00,34.9,34.91,34.86,34.86,132700.0,24.3508,24.3578,24.3229,24.3229,132700.0
2010-03-10 10:50:00,34.87,34.87,34.82,34.87,55200.0,24.3299,24.3299,24.295,24.3299,55200.0
2010-03-10 10:55:00,34.87,34.87,34.84,34.87,51100.0,24.3299,24.3299,24.309,24.3299,51100.0
2010-03-10 11:00:00,34.87,34.93,34.86,34.9,50100.0,24.3299,24.3718,24.3229,24.3508,50100.0
2010-03-10 11:05:00,34.9,34.95,34.9,34.93,47300.0,24.3508,24.3857,24.3508,24.3718,47300.0
2010-03-10 11:10:00,34.94,34.94,34.89,34.91,50300.0,24.3787,24.3787,24.3439,24.3578,50300.0
2010-03-10 11:15:00,34.91,34.95,34.9,34.93,58800.0,24.3578,24.3857,24.3508,24.3718,58800.0
2010-03-10 11:20:00,34.94,34.98,34.93,34.94,42300.0,24.3787,24.4067,24.3718,24.3787,42300.0
2010-03-10 11:25:00,34.94,34.98,34.94,34.98,39300.0,24.3787,24.4067,24.3787,24.4067,39300.0
2010-03-10 11:30:00,34.98,35.0,34.97,34.99,45700.0,24.4067,24.4206,24.3997,24.4136,45700.0
2010-03-10 11:35:00,34.99,35.0,34.94,34.94,129600.0,24.4136,24.4206,24.3787,24.3787,129600.0
2010-03-10 11:40:00,34.94,34.94,34.88,34.88,71300.0,24.3787,24.3787,24.3369,24.3369,71300.0
2010-03-10 11:45:00,34.88,34.9,34.88,34.88,51300.0,24.3369,24.3508,24.3369,24.3369,51300.0
2010-03-10 11:50:00,34.88,34.89,34.88,34.88,18700.0,24.3369,24.3439,24.3369,24.3369,18700.0
2010-03-10 11:55:00,34.88,34.89,34.88,34.89,24900.0,24.3369,24.3439,24.3369,24.3439,24900.0
2010-03-10 12:00:00,34.88,34.89,34.84,34.85,97500.0,24.3369,24.3439,24.309,24.3159,97500.0
2010-03-10 12:05:00,34.85,34.86,34.79,34.79,36900.0,24.3159,24.3229,24.2741,24.2741,36900.0
2010-03-10 12:10:00,34.79,34.79,34.76,34.77,77300.0,24.2741,24.2741,24.2532,24.2601,77300.0
2010-03-10 12:15:00,34.78,34.82,34.74,34.82,73700.0,24.2671,24.295,24.2392,24.295,73700.0
2010-03-10 12:20:00,34.82,34.86,34.81,34.86,28000.0,24.295,24.3229,24.288,24.3229,28000.0
2010-03-10 12:25:00,34.86,34.87,34.81,34.82,74000.0,24.3229,24.3299,24.288,24.295,74000.0
2010-03-10 12:30:00,34.82,34.83,34.76,34.83,63200.0,24.295,24.302,24.2532,24.302,63200.0
2010-03-10 12:35:00,34.82,34.86,34.82,34.86,23900.0,24.295,24.3229,24.295,24.3229,23900.0
2010-03-10 12:40:00,34.85,34.87,34.79,34.8,47400.0,24.3159,24.3299,24.2741,24.2811,47400.0
2010-03-10 12:45:00,34.8,34.83,34.79,34.82,48400.0,24.2811,24.302,24.2741,24.295,48400.0
2010-03-10 12:50:00,34.83,34.85,34.81,34.85,64500.0,24.302,24.3159,24.288,24.3159,64500.0
2010-03-10 12:55:00,34.84,34.88,34.84,34.86,34700.0,24.309,24.3369,24.309,24.3229,34700.0
2010-03-10 13:00:00,34.86,34.89,34.84,34.89,50800.0,24.3229,24.3439,24.309,24.3439,50800.0
2010-03-10 13:05:00,34.89,34.89,34.83,34.84,38100.0,24.3439,24.3439,24.302,24.309,38100.0
2010-03-10 13:10:00,34.84,34.88,34.83,34.88,40100.0,24.309,24.3369,24.302,24.3369,40100.0
2010-03-10 13:15:00,34.87,34.89,34.86,34.89,72700.0,24.3299,24.3439,24.3229,24.3439,72700.0
2010-03-10 13:20:00,34.89,34.9,34.86,34.89,79500.0,24.3439,24.3508,24.3229,24.3439,79500.0
2010-03-10 13:25:00,34.9,34.9,34.83,34.83,73900.0,24.3508,24.3508,24.302,24.302,73900.0
2010-03-10 13:30:00,34.83,34.89,34.83,34.85,46000.0,24.302,24.3439,24.302,24.3159,46000.0
2010-03-10 13:35:00,34.85,34.88,34.85,34.87,30900.0,24.3159,24.3369,24.3159,24.3299,30900.0
2010-03-10 13:40:00,34.87,34.88,34.85,34.88,42800.0,24.3299,24.3369,24.3159,24.3369,42800.0
2010-03-10 13:45:00,34.87,34.89,34.83,34.83,84000.0,24.3299,24.3439,24.302,24.302,84000.0
2010-03-10 13:50:00,34.83,34.84,34.76,34.76,106400.0,24.302,24.309,24.2532,24.2532,106400.0
2010-03-10 13:55:00,34.77,34.77,34.76,34.77,26600.0,24.2601,24.2601,24.2532,24.2601,26600.0
2010-03-10 14:00:00,34.77,34.8,34.74,34.75,102300.0,24.2601,24.2811,24.2392,24.2462,102300.0
2010-03-10 14:05:00,34.76,34.81,34.75,34.77,137000.0,24.2532,24.288,24.2462,24.2601,137000.0
2010-03-10 14:10:00,34.77,34.8,34.76,34.79,52100.0,24.2601,24.2811,24.2532,24.2741,52100.0
2010-03-10 14:15:00,34.81,34.86,34.81,34.84,36000.0,24.288,24.3229,24.288,24.309,36000.0
2010-03-10 14:20:00,34.84,34.86,34.81,34.86,87300.0,24.309,24.3229,24.288,24.3229,87300.0
2010-03-10 14:25:00,34.86,34.91,34.85,34.9,79300.0,24.3229,24.3578,24.3159,24.3508,79300.0
2010-03-10 14:30:00,34.9,34.91,34.89,34.9,235800.0,24.3508,24.3578,24.3439,24.3508,235800.0
2010-03-10 14:35:00,34.91,34.91,34.9,34.9,33200.0,24.3578,24.3578,24.3508,24.3508,33200.0
2010-03-10 14:40:00,34.9,35.01,34.9,35.0,395900.0,24.3508,24.4276,24.3508,24.4206,395900.0
2010-03-10 14:45:00,35.0,35.01,35.0,35.01,63100.0,24.4206,24.4276,24.4206,24.4276,63100.0
2010-03-10 14:50:00,35.01,35.01,34.95,34.99,340800.0,24.4276,24.4276,24.3857,24.4136,340800.0
2010-03-10 14:55:00,34.99,35.0,34.89,34.9,61100.0,24.4136,24.4206,24.3439,24.3508,61100.0
2010-03-10 15:00:00,34.9,34.92,34.89,34.92,62900.0,24.3508,24.3648,24.3439,24.3648,62900.0
2010-03-10 15:05:00,34.91,34.94,34.88,34.93,129300.0,24.3578,24.3787,24.3369,24.3718,129300.0
2010-03-10 15:10:00,34.93,34.95,34.91,34.92,102200.0,24.3718,24.3857,24.3578,24.3648,102200.0
2010-03-10 15:15:00,34.92,34.93,34.89,34.89,40400.0,24.3648,24.3718,24.3439,24.3439,40400.0
2010-03-10 15:20:00,34.9,34.91,34.86,34.86,60000.0,24.3508,24.3578,24.3229,24.3229,60000.0
2010-03-10 15:25:00,34.86,34.87,34.84,34.85,132800.0,24.3229,24.3299,24.309,24.3159,132800.0
2010-03-10 15:30:00,34.85,34.85,34.79,34.81,124900.0,24.3159,24.3159,24.2741,24.288,124900.0
2010-03-10 15:35:00,34.81,34.82,34.8,34.81,131900.0,24.288,24.295,24.2811,24.288,131900.0
2010-03-10 15:40:00,34.8,34.84,34.8,34.81,134500.0,24.2811,24.309,24.2811,24.288,134500.0
2010-03-10 15:45:00,34.81,34.85,34.81,34.84,108700.0,24.288,24.3159,24.288,24.309,108700.0
2010-03-10 15:50:00,34.85,34.9,34.84,34.88,171500.0,24.3159,24.3508,24.309,24.3369,171500.0
2010-03-10 15:55:00,34.89,34.91,34.85,34.85,157700.0,24.3439,24.3578,24.3159,24.3159,157700.0
2010-03-11 09:30:00,34.82,34.82,34.64,34.81,127600.0,24.295,24.295,24.1694,24.288,127600.0
2010-03-11 09:35:00,34.81,34.9,34.78,34.85,92600.0,24.288,24.3508,24.2671,24.3159,92600.0
2010-03-11 09:40:00,34.85,34.88,34.71,34.81,173900.0,24.3159,24.3369,24.2183,24.288,173900.0
2010-03-11 09:45:00,34.8,34.83,34.76,34.83,101500.0,24.2811,24.302,24.2532,24.302,101500.0
2010-03-11 09:50:00,34.82,34.85,34.74,34.81,102000.0,24.295,24.3159,24.2392,24.288,102000.0
2010-03-11 09:55:00,34.81,34.83,34.78,34.8,114900.0,24.288,24.302,24.2671,24.2811,114900.0
2010-03-11 10:00:00,34.8,34.8,34.74,34.78,272200.0,24.2811,24.2811,24.2392,24.2671,272200.0
2010-03-11 10:05:00,34.79,34.82,34.77,34.8,167100.0,24.2741,24.295,24.2601,24.2811,167100.0
2010-03-11 10:10:00,34.8,34.8,34.72,34.77,118200.0,24.2811,24.2811,24.2252,24.2601,118200.0
2010-03-11 10:15:00,34.77,34.79,34.75,34.79,110100.0,24.2601,24.2741,24.2462,24.2741,110100.0
2010-03-11 10:20:00,34.78,34.85,34.78,34.84,119100.0,24.2671,24.3159,24.2671,24.309,119100.0
2010-03-11 10:25:00,34.85,34.87,34.81,34.87,143300.0,24.3159,24.3299,24.288,24.3299,143300.0
2010-03-11 10:30:00,34.87,34.87,34.82,34.82,103500.0,24.3299,24.3299,24.295,24.295,103500.0
2010-03-11 10:35:00,34.83,34.84,34.82,34.83,63100.0,24.302,24.309,24.295,24.302,63100.0
2010-03-11 10:40:00,34.83,34.87,34.82,34.83,68800.0,24.302,24.3299,24.295,24.302,68800.0
2010-03-11 10:45:00,34.82,34.84,34.81,34.84,56800.0,24.295,24.309,24.288,24.309,56800.0
2010-03-11 10:50:00,34.83,34.86,34.82,34.85,65700.0,24.302,24.3229,24.295,24.3159,65700.0
2010-03-11 10:55:00,34.86,34.89,34.85,34.88,45500.0,24.3229,24.3439,24.3159,24.3369,45500.0
2010-03-11 11:00:00,34.88,34.88,34.82,34.84,94300.0,24.3369,24.3369,24.295,24.309,94300.0
2010-03-11 11:05:00,34.84,34.85,34.78,34.81,207200.0,24.309,24.3159,24.2671,24.288,207200.0
2010-03-11 11:10:00,34.81,34.84,34.79,34.8,128300.0,24.288,24.309,24.2741,24.2811,128300.0
2010-03-11 11:15:00,34.8,34.81,34.74,34.76,87600.0,24.2811,24.288,24.2392,24.2532,87600.0
2010-03-11 11:20:00,34.76,34.8,34.72,34.73,84400.0,24.2532,24.2811,24.2252,24.2322,84400.0
2010-03-11 11:25:00,34.74,34.74,34.7,34.7,37600.0,24.2392,24.2392,24.2113,24.2113,37600.0
2010-03-11 11:30:00,34.7,34.72,34.7,34.71,36300.0,24.2113,24.2252,24.2113,24.2183,36300.0
2010-03-11 11:35:00,34.71,34.73,34.68,34.69,67100.0,24.2183,24.2322,24.1973,24.2043,67100.0
2010-03-11 11:40:00,34.69,34.7,34.68,34.69,43400.0,24.2043,24.2113,24.1973,24.2043,43400.0
2010-03-11 11:45:00,34.68,34.73,34.68,34.72,77400.0,24.1973,24.2322,24.1973,24.2252,77400.0
2010-03-11 11:50:00,34.72,34.76,34.72,34.75,172800.0,24.2252,24.2532,24.2252,24.2462,172800.0
2010-03-11 11:55:00,34.75,34.76,34.75,34.76,17500.0,24.2462,24.2532,24.2462,24.2532,17500.0
2010-03-11 12:00:00,34.76,34.78,34.73,34.74,65000.0,24.2532,24.2671,24.2322,24.2392,65000.0
2010-03-11 12:05:00,34.74,34.74,34.68,34.68,75100.0,24.2392,24.2392,24.1973,24.1973,75100.0
2010-03-11 12:10:00,34.69,34.71,34.6,34.63,119000.0,24.2043,24.2183,24.1415,24.1624,119000.0
2010-03-11 12:15:00,34.64,34.65,34.6,34.61,42800.0,24.1694,24.1764,24.1415,24.1485,42800.0
2010-03-11 12:20:00,34.62,34.63,34.6,34.6,36300.0,24.1555,24.1624,24.1415,24.1415,36300.0
2010-03-11 12:25:00,34.61,34.62,34.6,34.6,103000.0,24.1485,24.1555,24.1415,24.1415,103000.0
2010-03-11 12:30:00,34.6,34.62,34.58,34.61,102600.0,24.1415,24.1555,24.1276,24.1485,102600.0
2010-03-11 12:35:00,34.61,34.66,34.6,34.66,38700.0,24.1485,24.1834,24.1415,24.1834,38700.0
2010-03-11 12:40:00,34.66,34.66,34.6,34.6,63900.0,24.1834,24.1834,24.1415,24.1415,63900.0
2010-03-11 12:45:00,34.61,34.61,34.58,34.58,60300.0,24.1485,24.1485,24.1276,24.1276,60300.0
2010-03-11 12:50:00,34.58,34.6,34.58,34.58,37600.0,24.1276,24.1415,24.1276,24.1276,37600.0
2010-03-11 12:55:00,34.58,34.59,34.58,34.58,44000.0,24.1276,24.1345,24.1276,24.1276,44000.0
2010-03-11 13:00:00,34.59,34.59,34.54,34.55,171900.0,24.1345,24.1345,24.0996,24.1066,171900.0
2010-03-11 13:05:00,34.55,34.58,34.55,34.55,104400.0,24.1066,24.1276,24.1066,24.1066,104400.0
2010-03-11 13:10:00,34.56,34.58,34.54,34.57,49800.0,24.1136,24.1276,24.0996,24.1206,49800.0
2010-03-11 13:15:00,34.57,34.58,34.54,34.55,230400.0,24.1206,24.1276,24.0996,24.1066,230400.0
2010-03-11 13:20:00,34.55,34.56,34.52,34.53,63500.0,24.1066,24.1136,24.0857,24.0927,63500.0
2010-03-11 13:25:00,34.53,34.53,34.47,34.47,120500.0,24.0927,24.0927,24.0508,24.0508,120500.0
2010-03-11 13:30:00,34.48,34.51,34.46,34.46,89900.0,24.0578,24.0787,24.0438,24.0438,89900.0
2010-03-11 13:35:00,34.47,34.48,34.43,34.44,319300.0,24.0508,24.0578,24.0229,24.0299,319300.0
2010-03-11 13:40:00,34.44,34.5,34.44,34.5,74400.0,24.0299,24.0717,24.0299,24.0717,74400.0
2010-03-11 13:45:00,34.49,34.51,34.48,34.49,121100.0,24.0648,24.0787,24.0578,24.0648,121100.0
2010-03-11 13:50:00,34.49,34.51,34.45,34.46,72400.0,24.0648,24.0787,24.0369,24.0438,72400.0
2010-03-11 13:55:00,34.45,34.46,34.43,34.46,58900.0,24.0369,24.0438,24.0229,24.0438,58900.0
2010-03-11 14:00:00,34.46,34.49,34.45,34.49,32400.0,24.0438,24.0648,24.0369,24.0648,32400.0
2010-03-11 14:05:00,34.49,34.5,34.48,34.5,45300.0,24.0648,24.0717,24.0578,24.0717,45300.0
2010-03-11 14:10:00,34.5,34.51,34.49,34.51,86700.0,24.0717,24.0787,24.0648,24.0787,86700.0
2010-03-11 14:15:00,34.51,34.51,34.47,34.47,132400.0,24.0787,24.0787,24.0508,24.0508,132400.0
2010-03-11 14:20:00,34.48,34.55,34.47,34.53,176200.0,24.0578,24.1066,24.0508,24.0927,176200.0
2010-03-11 14:25:00,34.53,34.55,34.48,34.54,76300.0,24.0927,24.1066,24.0578,24.0996,76300.0
2010-03-11 14:30:00,34.55,34.57,34.54,34.57,70800.0,24.1066,24.1206,24.0996,24.1206,70800.0
2010-03-11 14:35:00,34.57,34.6,34.55,34.57,122900.0,24.1206,24.1415,24.1066,24.1206,122900.0
2010-03-11 14:40:00,34.57,34.59,34.57,34.58,62100.0,24.1206,24.1345,24.1206,24.1276,62100.0
2010-03-11 14:45:00,34.59,34.59,34.55,34.55,41700.0,24.1345,24.1345,24.1066,24.1066,41700.0
2010-03-11 14:50:00,34.55,34.56,34.53,34.53,55600.0,24.1066,24.1136,24.0927,24.0927,55600.0
2010-03-11 14:55:00,34.54,34.54,34.49,34.5,118500.0,24.0996,24.0996,24.0648,24.0717,118500.0
2010-03-11 15:00:00,34.49,34.51,34.49,34.5,43900.0,24.0648,24.0787,24.0648,24.0717,43900.0
2010-03-11 15:05:00,34.51,34.52,34.49,34.51,187000.0,24.0787,24.0857,24.0648,24.0787,187000.0
2010-03-11 15:10:00,34.52,34.55,34.49,34.52,165200.0,24.0857,24.1066,24.0648,24.0857,165200.0
2010-03-11 15:15:00,34.52,34.62,34.51,34.59,186900.0,24.0857,24.1555,24.0787,24.1345,186900.0
2010-03-11 15:20:00,34.59,34.59,34.54,34.54,93700.0,24.1345,24.1345,24.0996,24.0996,93700.0
2010-03-11 15:25:00,34.55,34.61,34.54,34.6,76200.0,24.1066,24.1485,24.0996,24.1415,76200.0
2010-03-11 15:30:00,34.61,34.63,34.6,34.62,113400.0,24.1485,24.1624,24.1415,24.1555,113400.0
2010-03-11 15:35:00,34.62,34.62,34.61,34.62,66400.0,24.1555,24.1555,24.1485,24.1555,66400.0
2010-03-11 15:40:00,34.61,34.62,34.59,34.6,108700.0,24.1485,24.1555,24.1345,24.1415,108700.0
2010-03-11 15:45:00,34.6,34.61,34.54,34.61,213400.0,24.1415,24.1485,24.0996,24.1485,213400.0
2010-03-11 15:50:00,34.6,34.67,34.6,34.65,212800.0,24.1415,24.1904,24.1415,24.1764,212800.0
2010-03-11 15:55:00,34.65,34.69,34.64,34.68,347100.0,24.1764,24.2043,24.1694,24.1973,347100.0
2010-03-12 09:30:00,34.74,34.82,34.56,34.67,257000.0,24.2392,24.295,24.1136,24.1904,257000.0
2010-03-12 09:35:00,34.68,34.68,34.53,34.53,187000.0,24.1973,24.1973,24.0927,24.0927,187000.0
2010-03-12 09:40:00,34.53,34.61,34.51,34.56,112200.0,24.0927,24.1485,24.0787,24.1136,112200.0
2010-03-12 09:45:00,34.57,34.6,34.52,34.58,92900.0,24.1206,24.1415,24.0857,24.1276,92900.0
2010-03-12 09:50:00,34.58,34.58,34.54,34.55,73500.0,24.1276,24.1276,24.0996,24.1066,73500.0
2010-03-12 09:55:00,34.56,34.58,34.5,34.53,136000.0,24.1136,24.1276,24.0717,24.0927,136000.0
2010-03-12 10:00:00,34.53,34.53,34.44,34.48,191900.0,24.0927,24.0927,24.0299,24.0578,191900.0
2010-03-12 10:05:00,34.47,34.51,34.47,34.5,62300.0,24.0508,24.0787,24.0508,24.0717,62300.0
2010-03-12 10:10:00,34.51,34.52,34.48,34.48,129300.0,24.0787,24.0857,24.0578,24.0578,129300.0
2010-03-12 10:15:00,34.48,34.54,34.45,34.54,166900.0,24.0578,24.0996,24.0369,24.0996,166900.0
2010-03-12 10:20:00,34.53,34.58,34.51,34.56,74800.0,24.0927,24.1276,24.0787,24.1136,74800.0
2010-03-12 10:25:00,34.57,34.65,34.57,34.65,77800.0,24.1206,24.1764,24.1206,24.1764,77800.0
2010-03-12 10:30:00,34.65,34.67,34.61,34.65,100000.0,24.1764,24.1904,24.1485,24.1764,100000.0
2010-03-12 10:35:00,34.65,34.65,34.61,34.65,124500.0,24.1764,24.1764,24.1485,24.1764,124500.0
2010-03-12 10:40:00,34.65,34.65,34.56,34.59,108400.0,24.1764,24.1764,24.1136,24.1345,108400.0
2010-03-12 10:45:00,34.59,34.62,34.58,34.59,40200.0,24.1345,24.1555,24.1276,24.1345,40200.0
2010-03-12 10:50:00,34.6,34.63,34.59,34.63,67900.0,24.1415,24.1624,24.1345,24.1624,67900.0
2010-03-12 10:55:00,34.62,34.63,34.59,34.62,60400.0,24.1555,24.1624,24.1345,24.1555,60400.0
2010-03-12 11:00:00,34.62,34.62,34.59,34.61,60000.0,24.1555,24.1555,24.1345,24.1485,60000.0
2010-03-12 11:05:00,34.61,34.64,34.61,34.63,98400.0,24.1485,24.1694,24.1485,24.1624,98400.0
2010-03-12 11:10:00,34.63,34.64,34.58,34.58,98900.0,24.1624,24.1694,24.1276,24.1276,98900.0
2010-03-12 11:15:00,34.58,34.58,34.48,34.5,101400.0,24.1276,24.1276,24.0578,24.0717,101400.0
2010-03-12 11:20:00,34.51,34.57,34.51,34.53,44300.0,24.0787,24.1206,24.0787,24.0927,44300.0
2010-03-12 11:25:00,34.53,34.54,34.5,34.5,46600.0,24.0927,24.0996,24.0717,24.0717,46600.0
2010-03-12 11:30:00,34.5,34.51,34.48,34.49,61000.0,24.0717,24.0787,24.0578,24.0648,61000.0
2010-03-12 11:35:00,34.49,34.53,34.48,34.48,86700.0,24.0648,24.0927,24.0578,24.0578,86700.0
2010-03-12 11:40:00,34.48,34.49,34.46,34.46,43400.0,24.0578,24.0648,24.0438,24.0438,43400.0
2010-03-12 11:45:00,34.46,34.55,34.46,34.54,145900.0,24.0438,24.1066,24.0438,24.0996,145900.0
2010-03-12 11:50:00,34.55,34.55,34.51,34.51,28500.0,24.1066,24.1066,24.0787,24.0787,28500.0
2010-03-12 11:55:00,34.51,34.58,34.51,34.57,46100.0,24.0787,24.1276,24.0787,24.1206,46100.0
2010-03-12 12:00:00,34.58,34.63,34.58,34.62,42600.0,24.1276,24.1624,24.1276,24.1555,42600.0
2010-03-12 12:05:00,34.62,34.65,34.62,34.65,40600.0,24.1555,24.1764,24.1555,24.1764,40600.0
2010-03-12 12:10:00,34.65,34.66,34.64,34.65,25600.0,24.1764,24.1834,24.1694,24.1764,25600.0
2010-03-12 12:15:00,34.65,34.71,34.65,34.68,61800.0,24.1764,24.2183,24.1764,24.1973,61800.0
2010-03-12 12:20:00,34.69,34.72,34.68,34.71,26000.0,24.2043,24.2252,24.1973,24.2183,26000.0
2010-03-12 12:25:00,34.71,34.72,34.71,34.71,21600.0,24.2183,24.2252,24.2183,24.2183,21600.0
2010-03-12 12:30:00,34.71,34.72,34.65,34.69,54500.0,24.2183,24.2252,24.1764,24.2043,54500.0
2010-03-12 12:35:00,34.69,34.69,34.65,34.65,36200.0,24.2043,24.2043,24.1764,24.1764,36200.0
2010-03-12 12:40:00,34.66,34.69,34.64,34.67,42700.0,24.1834,24.2043,24.1694,24.1904,42700.0
2010-03-12 12:45:00,34.67,34.71,34.65,34.71,40100.0,24.1904,24.2183,24.1764,24.2183,40100.0
2010-03-12 12:50:00,34.71,34.73,34.7,34.72,41000.0,24.2183,24.2322,24.2113,24.2252,41000.0
2010-03-12 12:55:00,34.72,34.76,34.7,34.75,44900.0,24.2252,24.2532,24.2113,24.2462,44900.0
2010-03-12 13:00:00,34.75,34.76,34.71,34.74,82700.0,24.2462,24.2532,24.2183,24.2392,82700.0
2010-03-12 13:05:00,34.74,34.75,34.73,34.75,20000.0,24.2392,24.2462,24.2322,24.2462,20000.0
2010-03-12 13:10:00,34.75,34.77,34.74,34.77,59300.0,24.2462,24.2601,24.2392,24.2601,59300.0
2010-03-12 13:15:00,34.77,34.8,34.75,34.76,36900.0,24.2601,24.2811,24.2462,24.2532,36900.0
2010-03-12 13:20:00,34.76,34.77,34.74,34.76,43100.0,24.2532,24.2601,24.2392,24.2532,43100.0
2010-03-12 13:25:00,34.76,34.77,34.76,34.76,9500.0,24.2532,24.2601,24.2532,24.2532,9500.0
2010-03-12 13:30:00,34.76,34.77,34.76,34.76,11100.0,24.2532,24.2601,24.2532,24.2532,11100.0
2010-03-12 13:35:00,34.76,34.77,34.76,34.76,20900.0,24.2532,24.2601,24.2532,24.2532,20900.0
2010-03-12 13:40:00,34.76,34.77,34.73,34.75,67700.0,24.2532,24.2601,24.2322,24.2462,67700.0
2010-03-12 13:45:00,34.75,34.75,34.74,34.74,12700.0,24.2462,24.2462,24.2392,24.2392,12700.0
2010-03-12 13:50:00,34.74,34.74,34.69,34.7,66700.0,24.2392,24.2392,24.2043,24.2113,66700.0
2010-03-12 13:55:00,34.7,34.71,34.65,34.7,70300.0,24.2113,24.2183,24.1764,24.2113,70300.0
2010-03-12 14:00:00,34.71,34.73,34.7,34.7,55100.0,24.2183,24.2322,24.2113,24.2113,55100.0
2010-03-12 14:05:00,34.71,34.72,34.67,34.68,77300.0,24.2183,24.2252,24.1904,24.1973,77300.0
2010-03-12 14:10:00,34.69,34.69,34.67,34.67,19900.0,24.2043,24.2043,24.1904,24.1904,19900.0
2010-03-12 14:15:00,34.67,34.72,34.67,34.71,60000.0,24.1904,24.2252,24.1904,24.2183,60000.0
2010-03-12 14:20:00,34.72,34.73,34.65,34.66,74100.0,24.2252,24.2322,24.1764,24.1834,74100.0
2010-03-12 14:25:00,34.67,34.68,34.66,34.68,37300.0,24.1904,24.1973,24.1834,24.1973,37300.0
2010-03-12 14:30:00,34.67,34.69,34.65,34.68,200200.0,24.1904,24.2043,24.1764,24.1973,200200.0
2010-03-12 14:35:00,34.69,34.71,34.63,34.63,78500.0,24.2043,24.2183,24.1624,24.1624,78500.0
2010-03-12 14:40:00,34.62,34.63,34.62,34.63,21700.0,24.1555,24.1624,24.1555,24.1624,21700.0
2010-03-12 14:45:00,34.62,34.63,34.62,34.63,20600.0,24.1555,24.1624,24.1555,24.1624,20600.0
2010-03-12 14:50:00,34.63,34.64,34.62,34.64,36600.0,24.1624,24.1694,24.1555,24.1694,36600.0
2010-03-12 14:55:00,34.64,34.68,34.64,34.67,49300.0,24.1694,24.1973,24.1694,24.1904,49300.0
2010-03-12 15:00:00,34.67,34.7,34.66,34.7,45300.0,24.1904,24.2113,24.1834,24.2113,45300.0
2010-03-12 15:05:00,34.7,34.7,34.69,34.7,38700.0,24.2113,24.2113,24.2043,24.2113,38700.0
2010-03-12 15:10:00,34.7,34.7,34.68,34.69,67300.0,24.2113,24.2113,24.1973,24.2043,67300.0
2010-03-12 15:15:00,34.68,34.69,34.6,34.6,105600.0,24.1973,24.2043,24.1415,24.1415,105600.0
2010-03-12 15:20:00,34.6,34.61,34.6,34.6,40700.0,24.1415,24.1485,24.1415,24.1415,40700.0
2010-03-12 15:25:00,34.6,34.61,34.54,34.54,125600.0,24.1415,24.1485,24.0996,24.0996,125600.0
2010-03-12 15:30:00,34.55,34.6,34.54,34.6,104100.0,24.1066,24.1415,24.0996,24.1415,104100.0
2010-03-12 15:35:00,34.59,34.67,34.59,34.66,84800.0,24.1345,24.1904,24.1345,24.1834,84800.0
2010-03-12 15:40:00,34.66,34.67,34.65,34.67,74900.0,24.1834,24.1904,24.1764,24.1904,74900.0
2010-03-12 15:45:00,34.66,34.67,34.64,34.65,62200.0,24.1834,24.1904,24.1694,24.1764,62200.0
2010-03-12 15:50:00,34.64,34.66,34.61,34.65,148200.0,24.1694,24.1834,24.1485,24.1764,148200.0
2010-03-12 15:55:00,34.65,34.66,34.62,34.65,211600.0,24.1764,24.1834,24.1555,24.1764,211600.0
2010-03-15 09:30:00,34.57,34.65,34.53,34.57,108700.0,24.1206,24.1764,24.0927,24.1206,108700.0
2010-03-15 09:35:00,34.58,34.68,34.57,34.66,66500.0,24.1276,24.1973,24.1206,24.1834,66500.0
2010-03-15 09:40:00,34.66,34.75,34.63,34.73,56500.0,24.1834,24.2462,24.1624,24.2322,56500.0
2010-03-15 09:45:00,34.72,34.81,34.72,34.79,43900.0,24.2252,24.288,24.2252,24.2741,43900.0
2010-03-15 09:50:00,34.8,34.8,34.74,34.74,55900.0,24.2811,24.2811,24.2392,24.2392,55900.0
2010-03-15 09:55:00,34.74,34.76,34.69,34.69,57300.0,24.2392,24.2532,24.2043,24.2043,57300.0
2010-03-15 10:00:00,34.7,34.72,34.67,34.7,54900.0,24.2113,24.2252,24.1904,24.2113,54900.0
2010-03-15 10:05:00,34.71,34.79,34.7,34.76,57700.0,24.2183,24.2741,24.2113,24.2532,57700.0
2010-03-15 10:10:00,34.77,34.78,34.7,34.77,77700.0,24.2601,24.2671,24.2113,24.2601,77700.0
2010-03-15 10:15:00,34.77,34.8,34.74,34.8,63200.0,24.2601,24.2811,24.2392,24.2811,63200.0
2010-03-15 10:20:00,34.8,34.87,34.8,34.82,50900.0,24.2811,24.3299,24.2811,24.295,50900.0
2010-03-15 10:25:00,34.82,34.83,34.77,34.79,46900.0,24.295,24.302,24.2601,24.2741,46900.0
2010-03-15 10:30:00,34.8,34.84,34.77,34.78,47900.0,24.2811,24.309,24.2601,24.2671,47900.0
2010-03-15 10:35:00,34.78,34.85,34.77,34.83,19800.0,24.2671,24.3159,24.2601,24.302,19800.0
2010-03-15 10:40:00,34.83,34.84,34.83,34.83,20200.0,24.302,24.309,24.302,24.302,20200.0
2010-03-15 10:45:00,34.83,34.84,34.67,34.68,58800.0,24.302,24.309,24.1904,24.1973,58800.0
2010-03-15 10:50:00,34.67,34.72,34.67,34.71,41000.0,24.1904,24.2252,24.1904,24.2183,41000.0
2010-03-15 10:55:00,34.72,34.74,34.68,34.69,65100.0,24.2252,24.2392,24.1973,24.2043,65100.0
2010-03-15 11:00:00,34.69,34.74,34.63,34.66,93300.0,24.2043,24.2392,24.1624,24.1834,93300.0
2010-03-15 11:05:00,34.66,34.67,34.45,34.48,251600.0,24.1834,24.1904,24.0369,24.0578,251600.0
2010-03-15 11:10:00,34.48,34.49,34.42,34.44,181800.0,24.0578,24.0648,24.0159,24.0299,181800.0
2010-03-15 11:15:00,34.44,34.47,34.39,34.42,141500.0,24.0299,24.0508,23.995,24.0159,141500.0
2010-03-15 11:20:00,34.42,34.42,34.34,34.37,134100.0,24.0159,24.0159,23.9601,23.981,134100.0
2010-03-15 11:25:00,34.37,34.4,34.34,34.39,78700.0,23.981,24.002,23.9601,23.995,78700.0
2010-03-15 11:30:00,34.39,34.41,34.35,34.39,72300.0,23.995,24.0089,23.9671,23.995,72300.0
2010-03-15 11:35:00,34.39,34.41,34.35,34.39,77900.0,23.995,24.0089,23.9671,23.995,77900.0
2010-03-15 11:40:00,34.4,34.4,34.36,34.4,40300.0,24.002,24.002,23.9741,24.002,40300.0
2010-03-15 11:45:00,34.4,34.46,34.37,34.46,108100.0,24.002,24.0438,23.981,24.0438,108100.0
2010-03-15 11:50:00,34.46,34.46,34.4,34.42,69700.0,24.0438,24.0438,24.002,24.0159,69700.0
2010-03-15 11:55:00,34.42,34.44,34.4,34.44,65000.0,24.0159,24.0299,24.002,24.0299,65000.0
2010-03-15 12:00:00,34.44,34.45,34.41,34.43,59800.0,24.0299,24.0369,24.0089,24.0229,59800.0
2010-03-15 12:05:00,34.44,34.46,34.36,34.4,176000.0,24.0299,24.0438,23.9741,24.002,176000.0
2010-03-15 12:10:00,34.4,34.4,34.36,34.38,47500.0,24.002,24.002,23.9741,23.988,47500.0
2010-03-15 12:15:00,34.39,34.41,34.38,34.4,29200.0,23.995,24.0089,23.988,24.002,29200.0
2010-03-15 12:20:00,34.4,34.44,34.38,34.42,74400.0,24.002,24.0299,23.988,24.0159,74400.0
2010-03-15 12:25:00,34.42,34.44,34.39,34.39,76900.0,24.0159,24.0299,23.995,23.995,76900.0
2010-03-15 12:30:00,34.39,34.42,34.39,34.42,76300.0,23.995,24.0159,23.995,24.0159,76300.0
2010-03-15 12:35:00,34.42,34.47,34.41,34.45,66600.0,24.0159,24.0508,24.0089,24.0369,66600.0
2010-03-15 12:40:00,34.44,34.5,34.44,34.48,43800.0,24.0299,24.0717,24.0299,24.0578,43800.0
2010-03-15 12:45:00,34.48,34.5,34.46,34.47,53900.0,24.0578,24.0717,24.0438,24.0508,53900.0
2010-03-15 12:50:00,34.47,34.5,34.47,34.49,76400.0,24.0508,24.0717,24.0508,24.0648,76400.0
2010-03-15 12:55:00,34.49,34.53,34.49,34.51,34500.0,24.0648,24.0927,24.0648,24.0787,34500.0
2010-03-15 13:00:00,34.5,34.54,34.47,34.54,109800.0,24.0717,24.0996,24.0508,24.0996,109800.0
2010-03-15 13:05:00,34.54,34.56,34.51,34.51,39000.0,24.0996,24.1136,24.0787,24.0787,39000.0
2010-03-15 13:10:00,34.51,34.53,34.47,34.5,65100.0,24.0787,24.0927,24.0508,24.0717,65100.0
2010-03-15 13:15:00,34.5,34.51,34.48,34.48,38800.0,24.0717,24.0787,24.0578,24.0578,38800.0
2010-03-15 13:20:00,34.49,34.52,34.48,34.49,42300.0,24.0648,24.0857,24.0578,24.0648,42300.0
2010-03-15 13:25:00,34.49,34.51,34.48,34.5,30400.0,24.0648,24.0787,24.0578,24.0717,30400.0
2010-03-15 13:30:00,34.5,34.5,34.46,34.48,38300.0,24.0717,24.0717,24.0438,24.0578,38300.0
2010-03-15 13:35:00,34.48,34.53,34.47,34.52,50700.0,24.0578,24.0927,24.0508,24.0857,50700.0
2010-03-15 13:40:00,34.52,34.54,34.52,34.54,62800.0,24.0857,24.0996,24.0857,24.0996,62800.0
2010-03-15 13:45:00,34.55,34.59,34.54,34.57,60500.0,24.1066,24.1345,24.0996,24.1206,60500.0
2010-03-15 13:50:00,34.58,34.58,34.55,34.55,33300.0,24.1276,24.1276,24.1066,24.1066,33300.0
2010-03-15 13:55:00,34.55,34.61,34.55,34.59,37100.0,24.1066,24.1485,24.1066,24.1345,37100.0
2010-03-15 14:00:00,34.6,34.61,34.59,34.6,14200.0,24.1415,24.1485,24.1345,24.1415,14200.0
2010-03-15 14:05:00,34.61,34.61,34.51,34.55,48800.0,24.1485,24.1485,24.0787,24.1066,48800.0
2010-03-15 14:10:00,34.56,34.59,34.56,34.59,55800.0,24.1136,24.1345,24.1136,24.1345,55800.0
2010-03-15 14:15:00,34.59,34.6,34.57,34.57,39000.0,24.1345,24.1415,24.1206,24.1206,39000.0
2010-03-15 14:20:00,34.57,34.6,34.56,34.57,39100.0,24.1206,24.1415,24.1136,24.1206,39100.0
2010-03-15 14:25:00,34.56,34.62,34.55,34.59,45200.0,24.1136,24.1555,24.1066,24.1345,45200.0
2010-03-15 14:30:00,34.59,34.6,34.55,34.55,29400.0,24.1345,24.1415,24.1066,24.1066,29400.0
2010-03-15 14:35:00,34.56,34.62,34.56,34.6,36600.0,24.1136,24.1555,24.1136,24.1415,36600.0
2010-03-15 14:40:00,34.59,34.6,34.57,34.6,46900.0,24.1345,24.1415,24.1206,24.1415,46900.0
2010-03-15 14:45:00,34.61,34.66,34.61,34.64,62900.0,24.1485,24.1834,24.1485,24.1694,62900.0
2010-03-15 14:50:00,34.65,34.7,34.62,34.7,95100.0,24.1764,24.2113,24.1555,24.2113,95100.0
2010-03-15 14:55:00,34.7,34.7,34.65,34.69,62000.0,24.2113,24.2113,24.1764,24.2043,62000.0
2010-03-15 15:00:00,34.69,34.69,34.68,34.69,27000.0,24.2043,24.2043,24.1973,24.2043,27000.0
2010-03-15 15:05:00,34.69,34.69,34.64,34.64,91500.0,24.2043,24.2043,24.1694,24.1694,91500.0
2010-03-15 15:10:00,34.64,34.68,34.64,34.65,37000.0,24.1694,24.1973,24.1694,24.1764,37000.0
2010-03-15 15:15:00,34.65,34.7,34.65,34.69,47700.0,24.1764,24.2113,24.1764,24.2043,47700.0
2010-03-15 15:20:00,34.69,34.7,34.65,34.7,54500.0,24.2043,24.2113,24.1764,24.2113,54500.0
2010-03-15 15:25:00,34.7,34.7,34.67,34.7,33900.0,24.2113,24.2113,24.1904,24.2113,33900.0
2010-03-15 15:30:00,34.69,34.74,34.67,34.69,76800.0,24.2043,24.2392,24.1904,24.2043,76800.0
2010-03-15 15:35:00,34.68,34.71,34.68,34.7,92400.0,24.1973,24.2183,24.1973,24.2113,92400.0
2010-03-15 15:40:00,34.7,34.7,34.68,34.68,78200.0,24.2113,24.2113,24.1973,24.1973,78200.0
2010-03-15 15:45:00,34.69,34.74,34.68,34.71,122000.0,24.2043,24.2392,24.1973,24.2183,122000.0
2010-03-15 15:50:00,34.71,34.72,34.69,34.69,115900.0,24.2183,24.2252,24.2043,24.2043,115900.0
2010-03-15 15:55:00,34.69,34.71,34.69,34.71,230500.0,24.2043,24.2183,24.2043,24.2183,230500.0
2010-03-16 09:30:00,34.73,34.83,34.61,34.77,130900.0,24.2322,24.302,24.1485,24.2601,130900.0
2010-03-16 09:35:00,34.77,34.83,34.74,34.8,93300.0,24.2601,24.302,24.2392,24.2811,93300.0
2010-03-16 09:40:00,34.79,34.87,34.73,34.87,92200.0,24.2741,24.3299,24.2322,24.3299,92200.0
2010-03-16 09:45:00,34.86,34.87,34.82,34.83,57900.0,24.3229,24.3299,24.295,24.302,57900.0
2010-03-16 09:50:00,34.83,34.88,34.82,34.87,63200.0,24.302,24.3369,24.295,24.3299,63200.0
2010-03-16 09:55:00,34.86,34.89,34.85,34.89,56800.0,24.3229,24.3439,24.3159,24.3439,56800.0
2010-03-16 10:00:00,34.89,34.96,34.88,34.95,136500.0,24.3439,24.3927,24.3369,24.3857,136500.0
2010-03-16 10:05:00,34.95,34.98,34.94,34.97,98800.0,24.3857,24.4067,24.3787,24.3997,98800.0
2010-03-16 10:10:00,34.97,35.03,34.96,35.03,198700.0,24.3997,24.4415,24.3927,24.4415,198700.0
2010-03-16 10:15:00,35.03,35.03,34.97,35.01,107400.0,24.4415,24.4415,24.3997,24.4276,107400.0
2010-03-16 10:20:00,35.01,35.04,34.99,35.03,109300.0,24.4276,24.4485,24.4136,24.4415,109300.0
2010-03-16 10:25:00,35.03,35.1,35.03,35.03,85400.0,24.4415,24.4904,24.4415,24.4415,85400.0
2010-03-16 10:30:00,35.02,35.02,34.99,35.01,94000.0,24.4346,24.4346,24.4136,24.4276,94000.0
2010-03-16 10:35:00,35.0,35.02,35.0,35.01,86800.0,24.4206,24.4346,24.4206,24.4276,86800.0
2010-03-16 10:40:00,35.01,35.02,34.99,35.01,70500.0,24.4276,24.4346,24.4136,24.4276,70500.0
2010-03-16 10:45:00,35.01,35.02,34.99,35.0,155100.0,24.4276,24.4346,24.4136,24.4206,155100.0
2010-03-16 10:50:00,35.0,35.02,34.99,35.01,127200.0,24.4206,24.4346,24.4136,24.4276,127200.0
2010-03-16 10:55:00,35.01,35.08,35.01,35.03,82200.0,24.4276,24.4764,24.4276,24.4415,82200.0
2010-03-16 11:00:00,35.03,35.04,34.99,35.0,139900.0,24.4415,24.4485,24.4136,24.4206,139900.0
2010-03-16 11:05:00,35.0,35.01,34.95,34.97,212700.0,24.4206,24.4276,24.3857,24.3997,212700.0
2010-03-16 11:10:00,34.97,35.0,34.96,34.98,131000.0,24.3997,24.4206,24.3927,24.4067,131000.0
2010-03-16 11:15:00,34.97,35.04,34.97,35.04,41100.0,24.3997,24.4485,24.3997,24.4485,41100.0
2010-03-16 11:20:00,35.03,35.06,35.02,35.02,34700.0,24.4415,24.4625,24.4346,24.4346,34700.0
2010-03-16 11:25:00,35.02,35.03,35.0,35.0,45200.0,24.4346,24.4415,24.4206,24.4206,45200.0
2010-03-16 11:30:00,35.0,35.01,35.0,35.0,60000.0,24.4206,24.4276,24.4206,24.4206,60000.0
2010-03-16 11:35:00,35.0,35.01,35.0,35.0,161300.0,24.4206,24.4276,24.4206,24.4206,161300.0
2010-03-16 11:40:00,35.0,35.01,35.0,35.0,33100.0,24.4206,24.4276,24.4206,24.4206,33100.0
2010-03-16 11:45:00,35.0,35.01,34.99,35.0,93000.0,24.4206,24.4276,24.4136,24.4206,93000.0
2010-03-16 11:50:00,35.0,35.01,35.0,35.01,26200.0,24.4206,24.4276,24.4206,24.4276,26200.0
2010-03-16 11:55:00,35.0,35.01,35.0,35.0,50700.0,24.4206,24.4276,24.4206,24.4206,50700.0
2010-03-16 12:00:00,35.0,35.01,34.99,35.0,77500.0,24.4206,24.4276,24.4136,24.4206,77500.0
2010-03-16 12:05:00,35.0,35.01,35.0,35.0,34300.0,24.4206,24.4276,24.4206,24.4206,34300.0
2010-03-16 12:10:00,35.0,35.04,35.0,35.02,127900.0,24.4206,24.4485,24.4206,24.4346,127900.0
2010-03-16 12:15:00,35.01,35.03,35.0,35.03,73000.0,24.4276,24.4415,24.4206,24.4415,73000.0
2010-03-16 12:20:00,35.03,35.04,35.01,35.01,51500.0,24.4415,24.4485,24.4276,24.4276,51500.0
2010-03-16 12:25:00,35.01,35.02,35.0,35.01,28100.0,24.4276,24.4346,24.4206,24.4276,28100.0
2010-03-16 12:30:00,35.0,35.02,35.0,35.02,64600.0,24.4206,24.4346,24.4206,24.4346,64600.0
2010-03-16 12:35:00,35.01,35.02,34.96,34.97,68700.0,24.4276,24.4346,24.3927,24.3997,68700.0
2010-03-16 12:40:00,34.97,34.99,34.97,34.99,42500.0,24.3997,24.4136,24.3997,24.4136,42500.0
2010-03-16 12:45:00,34.99,35.02,34.99,35.0,154900.0,24.4136,24.4346,24.4136,24.4206,154900.0
2010-03-16 12:50:00,35.0,35.01,35.0,35.0,218700.0,24.4206,24.4276,24.4206,24.4206,218700.0
2010-03-16 12:55:00,35.0,35.01,34.99,34.99,265500.0,24.4206,24.4276,24.4136,24.4136,265500.0
2010-03-16 13:00:00,35.0,35.02,34.97,35.0,225400.0,24.4206,24.4346,24.3997,24.4206,225400.0
2010-03-16 13:05:00,35.0,35.01,35.0,35.0,12000.0,24.4206,24.4276,24.4206,24.4206,12000.0
2010-03-16 13:10:00,35.0,35.01,34.96,34.96,36300.0,24.4206,24.4276,24.3927,24.3927,36300.0
2010-03-16 13:15:00,34.96,34.97,34.96,34.97,15200.0,24.3927,24.3997,24.3927,24.3997,15200.0
2010-03-16 13:20:00,34.96,34.97,34.93,34.95,46700.0,24.3927,24.3997,24.3718,24.3857,46700.0
2010-03-16 13:25:00,34.94,34.95,34.94,34.94,20800.0,24.3787,24.3857,24.3787,24.3787,20800.0
2010-03-16 13:30:00,34.94,34.94,34.87,34.88,53600.0,24.3787,24.3787,24.3299,24.3369,53600.0
2010-03-16 13:35:00,34.87,34.88,34.84,34.86,89500.0,24.3299,24.3369,24.309,24.3229,89500.0
2010-03-16 13:40:00,34.87,34.93,34.86,34.93,61800.0,24.3299,24.3718,24.3229,24.3718,61800.0
2010-03-16 13:45:00,34.93,34.93,34.88,34.88,68900.0,24.3718,24.3718,24.3369,24.3369,68900.0
2010-03-16 13:50:00,34.88,34.89,34.84,34.85,48000.0,24.3369,24.3439,24.309,24.3159,48000.0
2010-03-16 13:55:00,34.85,34.88,34.85,34.85,45400.0,24.3159,24.3369,24.3159,24.3159,45400.0
2010-03-16 14:00:00,34.85,34.87,34.82,34.85,53900.0,24.3159,24.3299,24.295,24.3159,53900.0
2010-03-16 14:05:00,34.85,34.86,34.85,34.85,26500.0,24.3159,24.3229,24.3159,24.3159,26500.0
2010-03-16 14:10:00,34.85,34.94,34.81,34.89,76800.0,24.3159,24.3787,24.288,24.3439,76800.0
2010-03-16 14:15:00,34.89,34.94,34.85,34.89,73600.0,24.3439,24.3787,24.3159,24.3439,73600.0
2010-03-16 14:20:00,34.89,34.96,34.88,34.94,82300.0,24.3439,24.3927,24.3369,24.3787,82300.0
2010-03-16 14:25:00,34.94,34.94,34.88,34.93,105700.0,24.3787,24.3787,24.3369,24.3718,105700.0
2010-03-16 14:30:00,34.93,34.95,34.87,34.87,114800.0,24.3718,24.3857,24.3299,24.3299,114800.0
2010-03-16 14:35:00,34.87,34.87,34.79,34.8,44000.0,24.3299,24.3299,24.2741,24.2811,44000.0
2010-03-16 14:40:00,34.79,34.83,34.78,34.8,127600.0,24.2741,24.302,24.2671,24.2811,127600.0
2010-03-16 14:45:00,34.8,34.84,34.79,34.83,73000.0,24.2811,24.309,24.2741,24.302,73000.0
2010-03-16 14:50:00,34.83,34.84,34.8,34.83,91400.0,24.302,24.309,24.2811,24.302,91400.0
2010-03-16 14:55:00,34.82,34.89,34.81,34.88,125200.0,24.295,24.3439,24.288,24.3369,125200.0
2010-03-16 15:00:00,34.88,34.94,34.84,34.84,83800.0,24.3369,24.3787,24.309,24.309,83800.0
2010-03-16 15:05:00,34.84,34.95,34.84,34.93,137900.0,24.309,24.3857,24.309,24.3718,137900.0
2010-03-16 15:10:00,34.93,34.97,34.93,34.97,55900.0,24.3718,24.3997,24.3718,24.3997,55900.0
2010-03-16 15:15:00,34.96,34.97,34.92,34.94,104300.0,24.3927,24.3997,24.3648,24.3787,104300.0
2010-03-16 15:20:00,34.94,34.99,34.94,34.99,79000.0,24.3787,24.4136,24.3787,24.4136,79000.0
2010-03-16 15:25:00,34.98,34.99,34.95,34.97,107800.0,24.4067,24.4136,24.3857,24.3997,107800.0
2010-03-16 15:30:00,34.97,35.0,34.95,34.98,89200.0,24.3997,24.4206,24.3857,24.4067,89200.0
2010-03-16 15:35:00,34.97,34.98,34.93,34.93,43600.0,24.3997,24.4067,24.3718,24.3718,43600.0
2010-03-16 15:40:00,34.93,34.94,34.93,34.93,92700.0,24.3718,24.3787,24.3718,24.3718,92700.0
2010-03-16 15:45:00,34.93,34.94,34.9,34.93,239300.0,24.3718,24.3787,24.3508,24.3718,239300.0
2010-03-16 15:50:00,34.93,34.97,34.93,34.96,195500.0,24.3718,24.3997,24.3718,24.3927,195500.0
2010-03-16 15:55:00,34.96,34.97,34.94,34.95,240300.0,24.3927,24.3997,24.3787,24.3857,240300.0
2010-03-17 09:30:00,35.09,35.09,34.82,34.89,104000.0,24.4834,24.4834,24.295,24.3439,104000.0
2010-03-17 09:35:00,34.89,34.97,34.85,34.9,90300.0,24.3439,24.3997,24.3159,24.3508,90300.0
2010-03-17 09:40:00,34.9,35.0,34.9,34.99,107000.0,24.3508,24.4206,24.3508,24.4136,107000.0
2010-03-17 09:45:00,34.99,35.1,34.99,35.1,75700.0,24.4136,24.4904,24.4136,24.4904,75700.0
2010-03-17 09:50:00,35.1,35.1,35.04,35.05,181700.0,24.4904,24.4904,24.4485,24.4555,181700.0
2010-03-17 09:55:00,35.04,35.06,34.99,35.02,103300.0,24.4485,24.4625,24.4136,24.4346,103300.0
2010-03-17 10:00:00,35.03,35.03,35.0,35.02,47800.0,24.4415,24.4415,24.4206,24.4346,47800.0
2010-03-17 10:05:00,35.02,35.03,34.98,35.01,128900.0,24.4346,24.4415,24.4067,24.4276,128900.0
2010-03-17 10:10:00,35.02,35.03,34.94,34.94,96000.0,24.4346,24.4415,24.3787,24.3787,96000.0
2010-03-17 10:15:00,34.95,35.0,34.94,34.97,70900.0,24.3857,24.4206,24.3787,24.3997,70900.0
2010-03-17 10:20:00,34.98,35.01,34.97,35.0,101100.0,24.4067,24.4276,24.3997,24.4206,101100.0
2010-03-17 10:25:00,34.99,35.01,34.97,34.98,34400.0,24.4136,24.4276,24.3997,24.4067,34400.0
2010-03-17 10:30:00,34.99,35.0,34.95,34.95,63400.0,24.4136,24.4206,24.3857,24.3857,63400.0
2010-03-17 10:35:00,34.95,34.97,34.93,34.93,40700.0,24.3857,24.3997,24.3718,24.3718,40700.0
2010-03-17 10:40:00,34.93,34.97,34.93,34.96,40000.0,24.3718,24.3997,24.3718,24.3927,40000.0
2010-03-17 10:45:00,34.96,34.97,34.87,34.87,167800.0,24.3927,24.3997,24.3299,24.3299,167800.0
2010-03-17 10:50:00,34.87,34.91,34.87,34.9,40800.0,24.3299,24.3578,24.3299,24.3508,40800.0
2010-03-17 10:55:00,34.91,34.94,34.9,34.94,32900.0,24.3578,24.3787,24.3508,24.3787,32900.0
2010-03-17 11:00:00,34.93,34.95,34.9,34.91,115400.0,24.3718,24.3857,24.3508,24.3578,115400.0
2010-03-17 11:05:00,34.9,34.93,34.89,34.89,109200.0,24.3508,24.3718,24.3439,24.3439,109200.0
2010-03-17 11:10:00,34.9,34.97,34.89,34.96,35000.0,24.3508,24.3997,24.3439,24.3927,35000.0
2010-03-17 11:15:00,34.97,35.04,34.97,35.04,53900.0,24.3997,24.4485,24.3997,24.4485,53900.0
2010-03-17 11:20:00,35.03,35.13,35.03,35.12,121200.0,24.4415,24.5113,24.4415,24.5043,121200.0
2010-03-17 11:25:00,35.12,35.18,35.12,35.18,53500.0,24.5043,24.5462,24.5043,24.5462,53500.0
2010-03-17 11:30:00,35.18,35.2,35.09,35.1,133200.0,24.5462,24.5602,24.4834,24.4904,133200.0
2010-03-17 11:35:00,35.1,35.12,35.06,35.12,70900.0,24.4904,24.5043,24.4625,24.5043,70900.0
2010-03-17 11:40:00,35.13,35.22,35.13,35.21,91000.0,24.5113,24.5741,24.5113,24.5671,91000.0
2010-03-17 11:45:00,35.21,35.25,35.21,35.23,107400.0,24.5671,24.595,24.5671,24.5811,107400.0
2010-03-17 11:50:00,35.23,35.24,35.2,35.21,80300.0,24.5811,24.5881,24.5602,24.5671,80300.0
2010-03-17 11:55:00,35.21,35.23,35.2,35.21,62000.0,24.5671,24.5811,24.5602,24.5671,62000.0
2010-03-17 12:00:00,35.22,35.23,35.19,35.23,99200.0,24.5741,24.5811,24.5532,24.5811,99200.0
2010-03-17 12:05:00,35.23,35.25,35.17,35.25,111200.0,24.5811,24.595,24.5392,24.595,111200.0
2010-03-17 12:10:00,35.24,35.25,35.24,35.24,80500.0,24.5881,24.595,24.5881,24.5881,80500.0
2010-03-17 12:15:00,35.25,35.26,35.24,35.26,79500.0,24.595,24.602,24.5881,24.602,79500.0
2010-03-17 12:20:00,35.26,35.26,35.25,35.26,23600.0,24.602,24.602,24.595,24.602,23600.0
2010-03-17 12:25:00,35.26,35.26,35.25,35.25,17800.0,24.602,24.602,24.595,24.595,17800.0
2010-03-17 12:30:00,35.26,35.26,35.2,35.22,123500.0,24.602,24.602,24.5602,24.5741,123500.0
2010-03-17 12:35:00,35.23,35.24,35.22,35.23,17300.0,24.5811,24.5881,24.5741,24.5811,17300.0
2010-03-17 12:40:00,35.24,35.24,35.23,35.23,16200.0,24.5881,24.5881,24.5811,24.5811,16200.0
2010-03-17 12:45:00,35.23,35.24,35.23,35.23,33900.0,24.5811,24.5881,24.5811,24.5811,33900.0
2010-03-17 12:50:00,35.23,35.24,35.23,35.24,20200.0,24.5811,24.5881,24.5811,24.5881,20200.0
2010-03-17 12:55:00,35.23,35.24,35.23,35.24,58200.0,24.5811,24.5881,24.5811,24.5881,58200.0
2010-03-17 13:00:00,35.24,35.25,35.23,35.24,65700.0,24.5881,24.595,24.5811,24.5881,65700.0
2010-03-17 13:05:00,35.24,35.25,35.24,35.24,13300.0,24.5881,24.595,24.5881,24.5881,13300.0
2010-03-17 13:10:00,35.24,35.26,35.24,35.25,90700.0,24.5881,24.602,24.5881,24.595,90700.0
2010-03-17 13:15:00,35.26,35.26,35.25,35.26,48600.0,24.602,24.602,24.595,24.602,48600.0
2010-03-17 13:20:00,35.26,35.33,35.26,35.3,124600.0,24.602,24.6509,24.602,24.6299,124600.0
2010-03-17 13:25:00,35.3,35.35,35.3,35.33,73100.0,24.6299,24.6648,24.6299,24.6509,73100.0
2010-03-17 13:30:00,35.32,35.37,35.32,35.35,122300.0,24.6439,24.6788,24.6439,24.6648,122300.0
2010-03-17 13:35:00,35.36,35.38,35.35,35.36,87400.0,24.6718,24.6857,24.6648,24.6718,87400.0
2010-03-17 13:40:00,35.36,35.38,35.34,35.34,112200.0,24.6718,24.6857,24.6578,24.6578,112200.0
2010-03-17 13:45:00,35.34,35.35,35.23,35.23,156300.0,24.6578,24.6648,24.5811,24.5811,156300.0
2010-03-17 13:50:00,35.22,35.26,35.21,35.21,63600.0,24.5741,24.602,24.5671,24.5671,63600.0
2010-03-17 13:55:00,35.21,35.24,35.2,35.2,90600.0,24.5671,24.5881,24.5602,24.5602,90600.0
2010-03-17 14:00:00,35.2,35.24,35.17,35.23,52900.0,24.5602,24.5881,24.5392,24.5811,52900.0
2010-03-17 14:05:00,35.23,35.28,35.23,35.28,37600.0,24.5811,24.616,24.5811,24.616,37600.0
2010-03-17 14:10:00,35.28,35.32,35.27,35.31,52000.0,24.616,24.6439,24.609,24.6369,52000.0
2010-03-17 14:15:00,35.32,35.34,35.31,35.33,82300.0,24.6439,24.6578,24.6369,24.6509,82300.0
2010-03-17 14:20:00,35.32,35.37,35.32,35.37,64000.0,24.6439,24.6788,24.6439,24.6788,64000.0
2010-03-17 14:25:00,35.37,35.38,35.35,35.35,99600.0,24.6788,24.6857,24.6648,24.6648,99600.0
2010-03-17 14:30:00,35.35,35.38,35.29,35.29,85000.0,24.6648,24.6857,24.6229,24.6229,85000.0
2010-03-17 14:35:00,35.29,35.32,35.27,35.29,49000.0,24.6229,24.6439,24.609,24.6229,49000.0
2010-03-17 14:40:00,35.29,35.32,35.26,35.32,49900.0,24.6229,24.6439,24.602,24.6439,49900.0
2010-03-17 14:45:00,35.32,35.37,35.32,35.37,107100.0,24.6439,24.6788,24.6439,24.6788,107100.0
2010-03-17 14:50:00,35.37,35.4,35.36,35.38,203100.0,24.6788,24.6997,24.6718,24.6857,203100.0
2010-03-17 14:55:00,35.37,35.38,35.32,35.36,101300.0,24.6788,24.6857,24.6439,24.6718,101300.0
2010-03-17 15:00:00,35.36,35.38,35.26,35.26,117800.0,24.6718,24.6857,24.602,24.602,117800.0
2010-03-17 15:05:00,35.26,35.31,35.25,35.3,155500.0,24.602,24.6369,24.595,24.6299,155500.0
2010-03-17 15:10:00,35.3,35.31,35.3,35.3,28900.0,24.6299,24.6369,24.6299,24.6299,28900.0
2010-03-17 15:15:00,35.31,35.31,35.19,35.2,151100.0,24.6369,24.6369,24.5532,24.5602,151100.0
2010-03-17 15:20:00,35.2,35.22,35.16,35.18,136100.0,24.5602,24.5741,24.5322,24.5462,136100.0
2010-03-17 15:25:00,35.18,35.2,35.15,35.2,80000.0,24.5462,24.5602,24.5253,24.5602,80000.0
2010-03-17 15:30:00,35.19,35.2,35.15,35.17,234100.0,24.5532,24.5602,24.5253,24.5392,234100.0
2010-03-17 15:35:00,35.17,35.25,35.17,35.24,126100.0,24.5392,24.595,24.5392,24.5881,126100.0
2010-03-17 15:40:00,35.25,35.26,35.24,35.26,127800.0,24.595,24.602,24.5881,24.602,127800.0
2010-03-17 15:45:00,35.25,35.28,35.22,35.26,244400.0,24.595,24.616,24.5741,24.602,244400.0
2010-03-17 15:50:00,35.27,35.27,35.24,35.25,181400.0,24.609,24.609,24.5881,24.595,181400.0
2010-03-17 15:55:00,35.24,35.25,35.2,35.22,494100.0,24.5881,24.595,24.5602,24.5741,494100.0
2010-03-18 09:30:00,35.31,35.31,35.06,35.08,116000.0,24.6369,24.6369,24.4625,24.4764,116000.0
2010-03-18 09:35:00,35.08,35.15,35.07,35.15,112400.0,24.4764,24.5253,24.4694,24.5253,112400.0
2010-03-18 09:40:00,35.15,35.18,35.11,35.17,85000.0,24.5253,24.5462,24.4974,24.5392,85000.0
2010-03-18 09:45:00,35.17,35.23,35.17,35.22,170000.0,24.5392,24.5811,24.5392,24.5741,170000.0
2010-03-18 09:50:00,35.22,35.23,35.18,35.21,171900.0,24.5741,24.5811,24.5462,24.5671,171900.0
2010-03-18 09:55:00,35.21,35.21,35.19,35.2,71000.0,24.5671,24.5671,24.5532,24.5602,71000.0
2010-03-18 10:00:00,35.2,35.21,35.15,35.15,61300.0,24.5602,24.5671,24.5253,24.5253,61300.0
2010-03-18 10:05:00,35.16,35.17,35.13,35.15,60800.0,24.5322,24.5392,24.5113,24.5253,60800.0
2010-03-18 10:10:00,35.15,35.16,35.15,35.15,27300.0,24.5253,24.5322,24.5253,24.5253,27300.0
2010-03-18 10:15:00,35.15,35.16,35.15,35.15,65400.0,24.5253,24.5322,24.5253,24.5253,65400.0
2010-03-18 10:20:00,35.16,35.18,35.12,35.17,252000.0,24.5322,24.5462,24.5043,24.5392,252000.0
2010-03-18 10:25:00,35.16,35.17,35.07,35.07,101100.0,24.5322,24.5392,24.4694,24.4694,101100.0
2010-03-18 10:30:00,35.08,35.08,35.02,35.02,57900.0,24.4764,24.4764,24.4346,24.4346,57900.0
2010-03-18 10:35:00,35.02,35.04,34.99,35.02,92300.0,24.4346,24.4485,24.4136,24.4346,92300.0
2010-03-18 10:40:00,35.02,35.08,35.01,35.08,48800.0,24.4346,24.4764,24.4276,24.4764,48800.0
2010-03-18 10:45:00,35.08,35.08,35.03,35.06,58800.0,24.4764,24.4764,24.4415,24.4625,58800.0
2010-03-18 10:50:00,35.06,35.1,35.06,35.09,21600.0,24.4625,24.4904,24.4625,24.4834,21600.0
2010-03-18 10:55:00,35.1,35.15,35.09,35.13,55900.0,24.4904,24.5253,24.4834,24.5113,55900.0
2010-03-18 11:00:00,35.13,35.14,35.12,35.13,30700.0,24.5113,24.5183,24.5043,24.5113,30700.0
2010-03-18 11:05:00,35.13,35.16,35.12,35.13,71700.0,24.5113,24.5322,24.5043,24.5113,71700.0
2010-03-18 11:10:00,35.13,35.22,35.13,35.21,147300.0,24.5113,24.5741,24.5113,24.5671,147300.0
2010-03-18 11:15:00,35.21,35.22,35.1,35.1,130400.0,24.5671,24.5741,24.4904,24.4904,130400.0
2010-03-18 11:20:00,35.1,35.13,35.07,35.13,91000.0,24.4904,24.5113,24.4694,24.5113,91000.0
2010-03-18 11:25:00,35.13,35.14,35.13,35.13,67700.0,24.5113,24.5183,24.5113,24.5113,67700.0
2010-03-18 11:30:00,35.13,35.17,35.09,35.09,51400.0,24.5113,24.5392,24.4834,24.4834,51400.0
2010-03-18 11:35:00,35.09,35.1,35.05,35.05,39800.0,24.4834,24.4904,24.4555,24.4555,39800.0
2010-03-18 11:40:00,35.05,35.06,35.0,35.03,103000.0,24.4555,24.4625,24.4206,24.4415,103000.0
2010-03-18 11:45:00,35.02,35.03,34.99,35.0,131200.0,24.4346,24.4415,24.4136,24.4206,131200.0
2010-03-18 11:50:00,35.0,35.01,34.97,35.01,59300.0,24.4206,24.4276,24.3997,24.4276,59300.0
2010-03-18 11:55:00,35.0,35.01,34.99,34.99,22000.0,24.4206,24.4276,24.4136,24.4136,22000.0
2010-03-18 12:00:00,35.0,35.0,34.97,34.98,76800.0,24.4206,24.4206,24.3997,24.4067,76800.0
2010-03-18 12:05:00,34.98,35.01,34.97,35.0,178100.0,24.4067,24.4276,24.3997,24.4206,178100.0
2010-03-18 12:10:00,35.0,35.01,34.98,34.98,86200.0,24.4206,24.4276,24.4067,24.4067,86200.0
2010-03-18 12:15:00,34.98,34.98,34.96,34.98,70500.0,24.4067,24.4067,24.3927,24.4067,70500.0
2010-03-18 12:20:00,34.98,34.98,34.94,34.96,50700.0,24.4067,24.4067,24.3787,24.3927,50700.0
2010-03-18 12:25:00,34.96,35.0,34.95,34.99,99000.0,24.3927,24.4206,24.3857,24.4136,99000.0
2010-03-18 12:30:00,34.99,34.99,34.96,34.96,31500.0,24.4136,24.4136,24.3927,24.3927,31500.0
2010-03-18 12:35:00,34.96,34.97,34.95,34.95,35900.0,24.3927,24.3997,24.3857,24.3857,35900.0
2010-03-18 12:40:00,34.95,34.96,34.94,34.95,39800.0,24.3857,24.3927,24.3787,24.3857,39800.0
2010-03-18 12:45:00,34.95,35.0,34.95,35.0,23200.0,24.3857,24.4206,24.3857,24.4206,23200.0
2010-03-18 12:50:00,35.0,35.0,34.97,34.97,27000.0,24.4206,24.4206,24.3997,24.3997,27000.0
2010-03-18 12:55:00,34.97,34.99,34.95,34.96,49500.0,24.3997,24.4136,24.3857,24.3927,49500.0
2010-03-18 13:00:00,34.96,34.97,34.94,34.96,51500.0,24.3927,24.3997,24.3787,24.3927,51500.0
2010-03-18 13:05:00,34.95,35.02,34.95,35.0,74500.0,24.3857,24.4346,24.3857,24.4206,74500.0
2010-03-18 13:10:00,35.0,35.02,34.99,35.0,30800.0,24.4206,24.4346,24.4136,24.4206,30800.0
2010-03-18 13:15:00,35.0,35.03,34.99,35.0,63000.0,24.4206,24.4415,24.4136,24.4206,63000.0
2010-03-18 13:20:00,35.0,35.0,34.98,34.99,34900.0,24.4206,24.4206,24.4067,24.4136,34900.0
2010-03-18 13:25:00,35.0,35.0,34.98,34.98,80700.0,24.4206,24.4206,24.4067,24.4067,80700.0
2010-03-18 13:30:00,34.98,35.04,34.98,35.03,81800.0,24.4067,24.4485,24.4067,24.4415,81800.0
2010-03-18 13:35:00,35.03,35.04,35.03,35.04,29300.0,24.4415,24.4485,24.4415,24.4485,29300.0
2010-03-18 13:40:00,35.03,35.04,34.99,34.99,48700.0,24.4415,24.4485,24.4136,24.4136,48700.0
2010-03-18 13:45:00,34.99,35.03,34.99,35.02,46600.0,24.4136,24.4415,24.4136,24.4346,46600.0
2010-03-18 13:50:00,35.02,35.03,35.02,35.03,14400.0,24.4346,24.4415,24.4346,24.4415,14400.0
2010-03-18 13:55:00,35.02,35.03,35.01,35.02,51000.0,24.4346,24.4415,24.4276,24.4346,51000.0
2010-03-18 14:00:00,35.03,35.04,35.01,35.03,93400.0,24.4415,24.4485,24.4276,24.4415,93400.0
2010-03-18 14:05:00,35.04,35.05,35.02,35.03,89000.0,24.4485,24.4555,24.4346,24.4415,89000.0
2010-03-18 14:10:00,35.03,35.03,35.02,35.02,22100.0,24.4415,24.4415,24.4346,24.4346,22100.0
2010-03-18 14:15:00,35.02,35.04,35.02,35.03,56900.0,24.4346,24.4485,24.4346,24.4415,56900.0
2010-03-18 14:20:00,35.02,35.04,35.0,35.04,243600.0,24.4346,24.4485,24.4206,24.4485,243600.0
2010-03-18 14:25:00,35.04,35.04,35.03,35.04,84000.0,24.4485,24.4485,24.4415,24.4485,84000.0
2010-03-18 14:30:00,35.04,35.11,35.03,35.11,83500.0,24.4485,24.4974,24.4415,24.4974,83500.0
2010-03-18 14:35:00,35.11,35.14,35.1,35.14,44000.0,24.4974,24.5183,24.4904,24.5183,44000.0
2010-03-18 14:40:00,35.13,35.14,35.13,35.14,42300.0,24.5113,24.5183,24.5113,24.5183,42300.0
2010-03-18 14:45:00,35.13,35.14,35.08,35.1,106700.0,24.5113,24.5183,24.4764,24.4904,106700.0
2010-03-18 14:50:00,35.1,35.11,35.09,35.1,56100.0,24.4904,24.4974,24.4834,24.4904,56100.0
2010-03-18 14:55:00,35.11,35.17,35.1,35.17,70700.0,24.4974,24.5392,24.4904,24.5392,70700.0
2010-03-18 15:00:00,35.16,35.17,35.13,35.15,130600.0,24.5322,24.5392,24.5113,24.5253,130600.0
2010-03-18 15:05:00,35.15,35.17,35.14,35.17,145200.0,24.5253,24.5392,24.5183,24.5392,145200.0
2010-03-18 15:10:00,35.17,35.17,35.13,35.13,90300.0,24.5392,24.5392,24.5113,24.5113,90300.0
2010-03-18 15:15:00,35.13,35.19,35.12,35.19,140100.0,24.5113,24.5532,24.5043,24.5532,140100.0
2010-03-18 15:20:00,35.18,35.21,35.17,35.17,103500.0,24.5462,24.5671,24.5392,24.5392,103500.0
2010-03-18 15:25:00,35.17,35.17,35.16,35.17,70300.0,24.5392,24.5392,24.5322,24.5392,70300.0
2010-03-18 15:30:00,35.16,35.2,35.15,35.19,132800.0,24.5322,24.5602,24.5253,24.5532,132800.0
2010-03-18 15:35:00,35.19,35.2,35.13,35.15,165700.0,24.5532,24.5602,24.5113,24.5253,165700.0
2010-03-18 15:40:00,35.15,35.15,35.09,35.1,189000.0,24.5253,24.5253,24.4834,24.4904,189000.0
2010-03-18 15:45:00,35.11,35.15,35.1,35.13,129900.0,24.4974,24.5253,24.4904,24.5113,129900.0
2010-03-18 15:50:00,35.13,35.14,35.11,35.14,154700.0,24.5113,24.5183,24.4974,24.5183,154700.0
2010-03-18 15:55:00,35.14,35.14,35.05,35.07,616800.0,24.5183,24.5183,24.4555,24.4694,616800.0
2010-03-19 09:30:00,35.16,35.26,34.84,34.85,2274500.0,24.5322,24.602,24.309,24.3159,2274500.0
2010-03-19 09:35:00,34.85,34.85,34.6,34.69,486900.0,24.3159,24.3159,24.1415,24.2043,486900.0
2010-03-19 09:40:00,34.68,34.73,34.66,34.71,205600.0,24.1973,24.2322,24.1834,24.2183,205600.0
2010-03-19 09:45:00,34.71,34.72,34.55,34.59,666000.0,24.2183,24.2252,24.1066,24.1345,666000.0
2010-03-19 09:50:00,34.59,34.61,34.45,34.45,380500.0,24.1345,24.1485,24.0369,24.0369,380500.0
2010-03-19 09:55:00,34.46,34.52,34.45,34.5,166800.0,24.0438,24.0857,24.0369,24.0717,166800.0
2010-03-19 10:00:00,34.5,34.51,34.47,34.49,115400.0,24.0717,24.0787,24.0508,24.0648,115400.0
2010-03-19 10:05:00,34.5,34.55,34.49,34.54,126800.0,24.0717,24.1066,24.0648,24.0996,126800.0
2010-03-19 10:10:00,34.54,34.55,34.5,34.53,135500.0,24.0996,24.1066,24.0717,24.0927,135500.0
2010-03-19 10:15:00,34.53,34.53,34.45,34.49,151400.0,24.0927,24.0927,24.0369,24.0648,151400.0
2010-03-19 10:20:00,34.48,34.49,34.43,34.45,165700.0,24.0578,24.0648,24.0229,24.0369,165700.0
2010-03-19 10:25:00,34.45,34.46,34.33,34.33,225300.0,24.0369,24.0438,23.9531,23.9531,225300.0
2010-03-19 10:30:00,34.33,34.36,34.28,34.36,156400.0,23.9531,23.9741,23.9182,23.9741,156400.0
2010-03-19 10:35:00,34.36,34.46,34.34,34.4,235800.0,23.9741,24.0438,23.9601,24.002,235800.0
2010-03-19 10:40:00,34.4,34.41,34.31,34.4,239300.0,24.002,24.0089,23.9392,24.002,239300.0
2010-03-19 10:45:00,34.4,34.41,34.35,34.35,107200.0,24.002,24.0089,23.9671,23.9671,107200.0
2010-03-19 10:50:00,34.35,34.37,34.32,34.37,143700.0,23.9671,23.981,23.9461,23.981,143700.0
2010-03-19 10:55:00,34.36,34.38,34.36,34.36,68400.0,23.9741,23.988,23.9741,23.9741,68400.0
2010-03-19 11:00:00,34.37,34.37,34.32,34.33,142900.0,23.981,23.981,23.9461,23.9531,142900.0
2010-03-19 11:05:00,34.33,34.39,34.32,34.34,89000.0,23.9531,23.995,23.9461,23.9601,89000.0
2010-03-19 11:10:00,34.34,34.35,34.3,34.31,100000.0,23.9601,23.9671,23.9322,23.9392,100000.0
2010-03-19 11:15:00,34.3,34.31,34.26,34.3,91500.0,23.9322,23.9392,23.9043,23.9322,91500.0
2010-03-19 11:20:00,34.29,34.37,34.29,34.34,195600.0,23.9252,23.981,23.9252,23.9601,195600.0
2010-03-19 11:25:00,34.34,34.34,34.26,34.27,99700.0,23.9601,23.9601,23.9043,23.9113,99700.0
2010-03-19 11:30:00,34.28,34.29,34.24,34.26,248000.0,23.9182,23.9252,23.8903,23.9043,248000.0
2010-03-19 11:35:00,34.26,34.27,34.23,34.25,195900.0,23.9043,23.9113,23.8834,23.8973,195900.0
2010-03-19 11:40:00,34.25,34.28,34.23,34.25,120000.0,23.8973,23.9182,23.8834,23.8973,120000.0
2010-03-19 11:45:00,34.26,34.31,34.25,34.31,111000.0,23.9043,23.9392,23.8973,23.9392,111000.0
2010-03-19 11:50:00,34.31,34.43,34.3,34.42,228700.0,23.9392,24.0229,23.9322,24.0159,228700.0
2010-03-19 11:55:00,34.41,34.42,34.38,34.4,102500.0,24.0089,24.0159,23.988,24.002,102500.0
2010-03-19 12:00:00,34.4,34.41,34.35,34.4,106300.0,24.002,24.0089,23.9671,24.002,106300.0
2010-03-19 12:05:00,34.39,34.4,34.35,34.35,136200.0,23.995,24.002,23.9671,23.9671,136200.0
2010-03-19 12:10:00,34.35,34.39,34.32,34.34,83400.0,23.9671,23.995,23.9461,23.9601,83400.0
2010-03-19 12:15:00,34.35,34.36,33.35,34.31,98100.0,23.9671,23.9741,23.2693,23.9392,98100.0
2010-03-19 12:20:00,34.3,34.37,34.3,34.36,92400.0,23.9322,23.981,23.9322,23.9741,92400.0
2010-03-19 12:25:00,34.36,34.39,34.35,34.38,53800.0,23.9741,23.995,23.9671,23.988,53800.0
2010-03-19 12:30:00,34.38,34.4,34.37,34.4,30600.0,23.988,24.002,23.981,24.002,30600.0
2010-03-19 12:35:00,34.4,34.4,34.39,34.39,18200.0,24.002,24.002,23.995,23.995,18200.0
2010-03-19 12:40:00,34.39,34.4,34.39,34.4,53000.0,23.995,24.002,23.995,24.002,53000.0
2010-03-19 12:45:00,34.39,34.42,34.39,34.42,96800.0,23.995,24.0159,23.995,24.0159,96800.0
2010-03-19 12:50:00,34.42,34.43,34.37,34.38,98900.0,24.0159,24.0229,23.981,23.988,98900.0
2010-03-19 12:55:00,34.38,34.41,34.38,34.4,62200.0,23.988,24.0089,23.988,24.002,62200.0
2010-03-19 13:00:00,34.41,34.47,34.4,34.47,75800.0,24.0089,24.0508,24.002,24.0508,75800.0
2010-03-19 13:05:00,34.46,34.47,34.41,34.41,48900.0,24.0438,24.0508,24.0089,24.0089,48900.0
2010-03-19 13:10:00,34.41,34.42,34.38,34.39,57500.0,24.0089,24.0159,23.988,23.995,57500.0
2010-03-19 13:15:00,34.38,34.41,34.37,34.4,128300.0,23.988,24.0089,23.981,24.002,128300.0
2010-03-19 13:20:00,34.4,34.41,34.36,34.36,71000.0,24.002,24.0089,23.9741,23.9741,71000.0
2010-03-19 13:25:00,34.36,34.39,34.34,34.38,239300.0,23.9741,23.995,23.9601,23.988,239300.0
2010-03-19 13:30:00,34.38,34.4,34.37,34.4,36000.0,23.988,24.002,23.981,24.002,36000.0
2010-03-19 13:35:00,34.39,34.4,34.34,34.34,54500.0,23.995,24.002,23.9601,23.9601,54500.0
2010-03-19 13:40:00,34.34,34.36,34.34,34.36,66700.0,23.9601,23.9741,23.9601,23.9741,66700.0
2010-03-19 13:45:00,34.36,34.37,34.35,34.35,49600.0,23.9741,23.981,23.9671,23.9671,49600.0
2010-03-19 13:50:00,34.35,34.37,34.33,34.37,64800.0,23.9671,23.981,23.9531,23.981,64800.0
2010-03-19 13:55:00,34.36,34.37,34.33,34.33,62900.0,23.9741,23.981,23.9531,23.9531,62900.0
2010-03-19 14:00:00,34.35,34.35,34.29,34.32,121700.0,23.9671,23.9671,23.9252,23.9461,121700.0
2010-03-19 14:05:00,34.32,34.34,34.31,34.31,64500.0,23.9461,23.9601,23.9392,23.9392,64500.0
2010-03-19 14:10:00,34.32,34.32,34.28,34.28,60500.0,23.9461,23.9461,23.9182,23.9182,60500.0
2010-03-19 14:15:00,34.28,34.34,34.28,34.33,76200.0,23.9182,23.9601,23.9182,23.9531,76200.0
2010-03-19 14:20:00,34.33,34.39,34.33,34.38,101000.0,23.9531,23.995,23.9531,23.988,101000.0
2010-03-19 14:25:00,34.38,34.44,34.37,34.42,119900.0,23.988,24.0299,23.981,24.0159,119900.0
2010-03-19 14:30:00,34.43,34.43,34.38,34.4,82400.0,24.0229,24.0229,23.988,24.002,82400.0
2010-03-19 14:35:00,34.4,34.42,34.39,34.42,55400.0,24.002,24.0159,23.995,24.0159,55400.0
2010-03-19 14:40:00,34.42,34.42,34.38,34.42,112800.0,24.0159,24.0159,23.988,24.0159,112800.0
2010-03-19 14:45:00,34.42,34.45,34.42,34.45,74900.0,24.0159,24.0369,24.0159,24.0369,74900.0
2010-03-19 14:50:00,34.46,34.46,34.42,34.43,36400.0,24.0438,24.0438,24.0159,24.0229,36400.0
2010-03-19 14:55:00,34.42,34.44,34.4,34.4,109600.0,24.0159,24.0299,24.002,24.002,109600.0
2010-03-19 15:00:00,34.4,34.42,34.4,34.41,84600.0,24.002,24.0159,24.002,24.0089,84600.0
2010-03-19 15:05:00,34.42,34.42,34.41,34.41,51600.0,24.0159,24.0159,24.0089,24.0089,51600.0
2010-03-19 15:10:00,34.41,34.42,34.41,34.41,60900.0,24.0089,24.0159,24.0089,24.0089,60900.0
2010-03-19 15:15:00,34.42,34.46,34.41,34.44,152900.0,24.0159,24.0438,24.0089,24.0299,152900.0
2010-03-19 15:20:00,34.44,34.46,34.44,34.46,68700.0,24.0299,24.0438,24.0299,24.0438,68700.0
2010-03-19 15:25:00,34.45,34.49,34.44,34.44,166800.0,24.0369,24.0648,24.0299,24.0299,166800.0
2010-03-19 15:30:00,34.44,34.44,34.34,34.38,339700.0,24.0299,24.0299,23.9601,23.988,339700.0
2010-03-19 15:35:00,34.38,34.4,34.34,34.38,140800.0,23.988,24.002,23.9601,23.988,140800.0
2010-03-19 15:40:00,34.37,34.41,34.36,34.41,164200.0,23.981,24.0089,23.9741,24.0089,164200.0
2010-03-19 15:45:00,34.41,34.49,34.4,34.49,260500.0,24.0089,24.0648,24.002,24.0648,260500.0
2010-03-19 15:50:00,34.48,34.5,34.44,34.5,433800.0,24.0578,24.0717,24.0299,24.0717,433800.0
2010-03-19 15:55:00,34.5,34.53,34.49,34.52,697600.0,24.0717,24.0927,24.0648,24.0857,697600.0
2010-03-22 09:30:00,34.48,34.55,34.33,34.54,184400.0,24.0578,24.1066,23.9531,24.0996,184400.0
2010-03-22 09:35:00,34.53,34.8,34.53,34.76,249900.0,24.0927,24.2811,24.0927,24.2532,249900.0
2010-03-22 09:40:00,34.76,34.82,34.75,34.82,124500.0,24.2532,24.295,24.2462,24.295,124500.0
2010-03-22 09:45:00,34.82,34.93,34.82,34.89,126200.0,24.295,24.3718,24.295,24.3439,126200.0
2010-03-22 09:50:00,34.89,34.97,34.87,34.96,300500.0,24.3439,24.3997,24.3299,24.3927,300500.0
2010-03-22 09:55:00,34.97,35.0,34.9,34.9,204200.0,24.3997,24.4206,24.3508,24.3508,204200.0
2010-03-22 10:00:00,34.9,34.92,34.84,34.84,134600.0,24.3508,24.3648,24.309,24.309,134600.0
2010-03-22 10:05:00,34.84,34.84,34.8,34.83,87300.0,24.309,24.309,24.2811,24.302,87300.0
2010-03-22 10:10:00,34.82,34.83,34.76,34.77,140500.0,24.295,24.302,24.2532,24.2601,140500.0
2010-03-22 10:15:00,34.76,34.78,34.73,34.74,130500.0,24.2532,24.2671,24.2322,24.2392,130500.0
2010-03-22 10:20:00,34.74,34.82,34.74,34.78,163600.0,24.2392,24.295,24.2392,24.2671,163600.0
2010-03-22 10:25:00,34.79,34.88,34.78,34.81,142400.0,24.2741,24.3369,24.2671,24.288,142400.0
2010-03-22 10:30:00,34.82,34.83,34.78,34.8,108200.0,24.295,24.302,24.2671,24.2811,108200.0
2010-03-22 10:35:00,34.79,34.8,34.78,34.8,50600.0,24.2741,24.2811,24.2671,24.2811,50600.0
2010-03-22 10:40:00,34.79,34.85,34.79,34.85,70700.0,24.2741,24.3159,24.2741,24.3159,70700.0
2010-03-22 10:45:00,34.85,34.9,34.84,34.89,118200.0,24.3159,24.3508,24.309,24.3439,118200.0
2010-03-22 10:50:00,34.9,34.9,34.89,34.89,36100.0,24.3508,24.3508,24.3439,24.3439,36100.0
2010-03-22 10:55:00,34.89,34.9,34.81,34.81,74400.0,24.3439,24.3508,24.288,24.288,74400.0
2010-03-22 11:00:00,34.81,34.83,34.8,34.81,57500.0,24.288,24.302,24.2811,24.288,57500.0
2010-03-22 11:05:00,34.81,34.89,34.8,34.83,113000.0,24.288,24.3439,24.2811,24.302,113000.0
2010-03-22 11:10:00,34.83,34.83,34.75,34.76,114900.0,24.302,24.302,24.2462,24.2532,114900.0
2010-03-22 11:15:00,34.76,34.8,34.75,34.77,188300.0,24.2532,24.2811,24.2462,24.2601,188300.0
2010-03-22 11:20:00,34.76,34.8,34.75,34.78,121800.0,24.2532,24.2811,24.2462,24.2671,121800.0
2010-03-22 11:25:00,34.79,34.79,34.78,34.79,48500.0,24.2741,24.2741,24.2671,24.2741,48500.0
2010-03-22 11:30:00,34.79,34.8,34.74,34.78,220200.0,24.2741,24.2811,24.2392,24.2671,220200.0
2010-03-22 11:35:00,34.79,34.81,34.78,34.81,107000.0,24.2741,24.288,24.2671,24.288,107000.0
2010-03-22 11:40:00,34.81,34.86,34.81,34.85,55300.0,24.288,24.3229,24.288,24.3159,55300.0
2010-03-22 11:45:00,34.86,34.89,34.83,34.89,314300.0,24.3229,24.3439,24.302,24.3439,314300.0
2010-03-22 11:50:00,34.88,34.91,34.88,34.9,135100.0,24.3369,24.3578,24.3369,24.3508,135100.0
2010-03-22 11:55:00,34.9,34.91,34.9,34.91,61100.0,24.3508,24.3578,24.3508,24.3578,61100.0
2010-03-22 12:00:00,34.91,34.96,34.9,34.9,143800.0,24.3578,24.3927,24.3508,24.3508,143800.0
2010-03-22 12:05:00,34.9,34.92,34.89,34.89,46200.0,24.3508,24.3648,24.3439,24.3439,46200.0
2010-03-22 12:10:00,34.9,35.0,34.89,34.99,93500.0,24.3508,24.4206,24.3439,24.4136,93500.0
2010-03-22 12:15:00,34.99,35.0,34.94,34.98,69900.0,24.4136,24.4206,24.3787,24.4067,69900.0
2010-03-22 12:20:00,34.99,35.0,34.94,35.0,87300.0,24.4136,24.4206,24.3787,24.4206,87300.0
2010-03-22 12:25:00,35.0,35.02,35.0,35.01,73200.0,24.4206,24.4346,24.4206,24.4276,73200.0
2010-03-22 12:30:00,35.02,35.05,35.01,35.04,132800.0,24.4346,24.4555,24.4276,24.4485,132800.0
2010-03-22 12:35:00,35.04,35.08,35.04,35.07,91400.0,24.4485,24.4764,24.4485,24.4694,91400.0
2010-03-22 12:40:00,35.07,35.1,35.06,35.07,132700.0,24.4694,24.4904,24.4625,24.4694,132700.0
2010-03-22 12:45:00,35.07,35.08,35.01,35.04,215600.0,24.4694,24.4764,24.4276,24.4485,215600.0
2010-03-22 12:50:00,35.04,35.05,35.02,35.05,103100.0,24.4485,24.4555,24.4346,24.4555,103100.0
2010-03-22 12:55:00,35.04,35.05,35.01,35.04,49100.0,24.4485,24.4555,24.4276,24.4485,49100.0
2010-03-22 13:00:00,35.03,35.11,35.03,35.1,140400.0,24.4415,24.4974,24.4415,24.4904,140400.0
2010-03-22 13:05:00,35.09,35.13,35.08,35.12,164500.0,24.4834,24.5113,24.4764,24.5043,164500.0
2010-03-22 13:10:00,35.12,35.12,35.08,35.11,625300.0,24.5043,24.5043,24.4764,24.4974,625300.0
2010-03-22 13:15:00,35.1,35.12,35.09,35.1,121100.0,24.4904,24.5043,24.4834,24.4904,121100.0
2010-03-22 13:20:00,35.09,35.16,35.09,35.12,253900.0,24.4834,24.5322,24.4834,24.5043,253900.0
2010-03-22 13:25:00,35.11,35.12,35.06,35.06,110900.0,24.4974,24.5043,24.4625,24.4625,110900.0
2010-03-22 13:30:00,35.06,35.1,35.06,35.07,415000.0,24.4625,24.4904,24.4625,24.4694,415000.0
2010-03-22 13:35:00,35.07,35.08,35.07,35.07,223700.0,24.4694,24.4764,24.4694,24.4694,223700.0
2010-03-22 13:40:00,35.08,35.12,35.07,35.1,115600.0,24.4764,24.5043,24.4694,24.4904,115600.0
2010-03-22 13:45:00,35.11,35.11,35.1,35.1,69500.0,24.4974,24.4974,24.4904,24.4904,69500.0
2010-03-22 13:50:00,35.1,35.11,35.1,35.11,361300.0,24.4904,24.4974,24.4904,24.4974,361300.0
2010-03-22 13:55:00,35.1,35.15,35.1,35.12,110500.0,24.4904,24.5253,24.4904,24.5043,110500.0
2010-03-22 14:00:00,35.11,35.12,35.08,35.12,75500.0,24.4974,24.5043,24.4764,24.5043,75500.0
2010-03-22 14:05:00,35.12,35.12,35.06,35.06,78700.0,24.5043,24.5043,24.4625,24.4625,78700.0
2010-03-22 14:10:00,35.07,35.09,35.06,35.09,48500.0,24.4694,24.4834,24.4625,24.4834,48500.0
2010-03-22 14:15:00,35.08,35.1,35.08,35.1,70800.0,24.4764,24.4904,24.4764,24.4904,70800.0
2010-03-22 14:20:00,35.1,35.13,35.09,35.13,89600.0,24.4904,24.5113,24.4834,24.5113,89600.0
2010-03-22 14:25:00,35.13,35.13,35.12,35.13,124800.0,24.5113,24.5113,24.5043,24.5113,124800.0
2010-03-22 14:30:00,35.13,35.19,35.12,35.17,147000.0,24.5113,24.5532,24.5043,24.5392,147000.0
2010-03-22 14:35:00,35.18,35.19,35.16,35.17,89000.0,24.5462,24.5532,24.5322,24.5392,89000.0
2010-03-22 14:40:00,35.18,35.18,35.15,35.17,67000.0,24.5462,24.5462,24.5253,24.5392,67000.0
2010-03-22 14:45:00,35.16,35.19,35.16,35.19,72300.0,24.5322,24.5532,24.5322,24.5532,72300.0
2010-03-22 14:50:00,35.19,35.28,35.18,35.25,192300.0,24.5532,24.616,24.5462,24.595,192300.0
2010-03-22 14:55:00,35.25,35.25,35.19,35.22,91000.0,24.595,24.595,24.5532,24.5741,91000.0
2010-03-22 15:00:00,35.22,35.23,35.15,35.18,219100.0,24.5741,24.5811,24.5253,24.5462,219100.0
2010-03-22 15:05:00,35.19,35.19,35.16,35.16,97300.0,24.5532,24.5532,24.5322,24.5322,97300.0
2010-03-22 15:10:00,35.17,35.21,35.16,35.21,62700.0,24.5392,24.5671,24.5322,24.5671,62700.0
2010-03-22 15:15:00,35.21,35.25,35.18,35.2,146700.0,24.5671,24.595,24.5462,24.5602,146700.0
2010-03-22 15:20:00,35.2,35.25,35.19,35.24,173900.0,24.5602,24.595,24.5532,24.5881,173900.0
2010-03-22 15:25:00,35.24,35.26,35.24,35.25,124500.0,24.5881,24.602,24.5881,24.595,124500.0
2010-03-22 15:30:00,35.26,35.26,35.22,35.22,148500.0,24.602,24.602,24.5741,24.5741,148500.0
2010-03-22 15:35:00,35.22,35.25,35.19,35.23,294900.0,24.5741,24.595,24.5532,24.5811,294900.0
2010-03-22 15:40:00,35.23,35.24,35.2,35.23,499500.0,24.5811,24.5881,24.5602,24.5811,499500.0
2010-03-22 15:45:00,35.22,35.25,35.21,35.25,475800.0,24.5741,24.595,24.5671,24.595,475800.0
2010-03-22 15:50:00,35.25,35.25,35.21,35.23,237600.0,24.595,24.595,24.5671,24.5811,237600.0
2010-03-22 15:55:00,35.23,35.24,35.17,35.17,496100.0,24.5811,24.5881,24.5392,24.5392,496100.0
2010-03-23 09:30:00,35.4,35.5,35.22,35.45,352000.0,24.6997,24.7695,24.5741,24.7346,352000.0
2010-03-23 09:35:00,35.45,35.5,35.4,35.49,225800.0,24.7346,24.7695,24.6997,24.7625,225800.0
2010-03-23 09:40:00,35.49,35.61,35.48,35.59,194000.0,24.7625,24.8462,24.7555,24.8323,194000.0
2010-03-23 09:45:00,35.6,35.75,35.59,35.75,233400.0,24.8392,24.9439,24.8323,24.9439,233400.0
2010-03-23 09:50:00,35.75,35.76,35.69,35.73,270400.0,24.9439,24.9509,24.902,24.93,270400.0
2010-03-23 09:55:00,35.73,35.78,35.72,35.74,297500.0,24.93,24.9648,24.923,24.9369,297500.0
2010-03-23 10:00:00,35.73,35.77,35.7,35.72,139700.0,24.93,24.9579,24.909,24.923,139700.0
2010-03-23 10:05:00,35.72,35.84,35.71,35.79,236900.0,24.923,25.0067,24.916,24.9718,236900.0
2010-03-23 10:10:00,35.78,35.85,35.76,35.82,314000.0,24.9648,25.0137,24.9509,24.9927,314000.0
2010-03-23 10:15:00,35.82,35.82,35.72,35.79,178800.0,24.9927,24.9927,24.923,24.9718,178800.0
2010-03-23 10:20:00,35.79,35.8,35.73,35.73,133700.0,24.9718,24.9788,24.93,24.93,133700.0
2010-03-23 10:25:00,35.73,35.8,35.73,35.8,103300.0,24.93,24.9788,24.93,24.9788,103300.0
2010-03-23 10:30:00,35.8,35.87,35.79,35.82,296800.0,24.9788,25.0276,24.9718,24.9927,296800.0
2010-03-23 10:35:00,35.82,35.83,35.77,35.77,101700.0,24.9927,24.9997,24.9579,24.9579,101700.0
2010-03-23 10:40:00,35.77,35.81,35.76,35.79,161800.0,24.9579,24.9858,24.9509,24.9718,161800.0
2010-03-23 10:45:00,35.8,35.83,35.79,35.82,102800.0,24.9788,24.9997,24.9718,24.9927,102800.0
2010-03-23 10:50:00,35.81,35.87,35.8,35.86,109600.0,24.9858,25.0276,24.9788,25.0207,109600.0
2010-03-23 10:55:00,35.86,35.89,35.81,35.84,126600.0,25.0207,25.0416,24.9858,25.0067,126600.0
2010-03-23 11:00:00,35.85,35.85,35.8,35.8,136600.0,25.0137,25.0137,24.9788,24.9788,136600.0
2010-03-23 11:05:00,35.8,35.84,35.8,35.82,110200.0,24.9788,25.0067,24.9788,24.9927,110200.0
2010-03-23 11:10:00,35.82,35.85,35.82,35.85,57100.0,24.9927,25.0137,24.9927,25.0137,57100.0
2010-03-23 11:15:00,35.85,35.87,35.85,35.85,91300.0,25.0137,25.0276,25.0137,25.0137,91300.0
2010-03-23 11:20:00,35.85,35.86,35.81,35.82,46300.0,25.0137,25.0207,24.9858,24.9927,46300.0
2010-03-23 11:25:00,35.82,35.83,35.79,35.8,59500.0,24.9927,24.9997,24.9718,24.9788,59500.0
2010-03-23 11:30:00,35.8,35.8,35.73,35.73,105500.0,24.9788,24.9788,24.93,24.93,105500.0
2010-03-23 11:35:00,35.72,35.73,35.58,35.64,103800.0,24.923,24.93,24.8253,24.8672,103800.0
2010-03-23 11:40:00,35.64,35.69,35.6,35.6,93900.0,24.8672,24.902,24.8392,24.8392,93900.0
2010-03-23 11:45:00,35.61,35.63,35.6,35.61,44400.0,24.8462,24.8602,24.8392,24.8462,44400.0
2010-03-23 11:50:00,35.61,35.71,35.61,35.66,142800.0,24.8462,24.916,24.8462,24.8811,142800.0
2010-03-23 11:55:00,35.66,35.72,35.66,35.7,65000.0,24.8811,24.923,24.8811,24.909,65000.0
2010-03-23 12:00:00,35.69,35.75,35.69,35.75,168400.0,24.902,24.9439,24.902,24.9439,168400.0
2010-03-23 12:05:00,35.75,35.95,35.74,35.95,393200.0,24.9439,25.0835,24.9369,25.0835,393200.0
2010-03-23 12:10:00,35.95,35.97,35.9,35.9,209200.0,25.0835,25.0974,25.0486,25.0486,209200.0
2010-03-23 12:15:00,35.9,35.92,35.85,35.86,98500.0,25.0486,25.0625,25.0137,25.0207,98500.0
2010-03-23 12:20:00,35.85,35.9,35.83,35.9,59300.0,25.0137,25.0486,24.9997,25.0486,59300.0
2010-03-23 12:25:00,35.89,35.97,35.89,35.94,100000.0,25.0416,25.0974,25.0416,25.0765,100000.0
2010-03-23 12:30:00,35.93,35.98,35.92,35.97,96800.0,25.0695,25.1044,25.0625,25.0974,96800.0
2010-03-23 12:35:00,35.97,36.0,35.93,35.98,199700.0,25.0974,25.1183,25.0695,25.1044,199700.0
2010-03-23 12:40:00,35.97,35.98,35.93,35.93,52800.0,25.0974,25.1044,25.0695,25.0695,52800.0
2010-03-23 12:45:00,35.93,35.96,35.91,35.94,122500.0,25.0695,25.0904,25.0555,25.0765,122500.0
2010-03-23 12:50:00,35.94,35.94,35.83,35.87,145900.0,25.0765,25.0765,24.9997,25.0276,145900.0
2010-03-23 12:55:00,35.84,35.84,35.74,35.8,252500.0,25.0067,25.0067,24.9369,24.9788,252500.0
2010-03-23 13:00:00,35.8,35.81,35.75,35.78,111900.0,24.9788,24.9858,24.9439,24.9648,111900.0
2010-03-23 13:05:00,35.78,35.8,35.75,35.79,88900.0,24.9648,24.9788,24.9439,24.9718,88900.0
2010-03-23 13:10:00,35.79,35.8,35.76,35.78,63200.0,24.9718,24.9788,24.9509,24.9648,63200.0
2010-03-23 13:15:00,35.78,35.8,35.77,35.78,37900.0,24.9648,24.9788,24.9579,24.9648,37900.0
2010-03-23 13:20:00,35.78,35.81,35.77,35.79,43300.0,24.9648,24.9858,24.9579,24.9718,43300.0
2010-03-23 13:25:00,35.79,35.84,35.73,35.73,109700.0,24.9718,25.0067,24.93,24.93,109700.0
2010-03-23 13:30:00,35.74,35.78,35.71,35.78,51500.0,24.9369,24.9648,24.916,24.9648,51500.0
2010-03-23 13:35:00,35.78,35.78,35.74,35.78,50400.0,24.9648,24.9648,24.9369,24.9648,50400.0
2010-03-23 13:40:00,35.78,35.81,35.73,35.76,41900.0,24.9648,24.9858,24.93,24.9509,41900.0
2010-03-23 13:45:00,35.75,35.75,35.63,35.64,81500.0,24.9439,24.9439,24.8602,24.8672,81500.0
2010-03-23 13:50:00,35.65,35.71,35.65,35.67,50300.0,24.8741,24.916,24.8741,24.8881,50300.0
2010-03-23 13:55:00,35.66,35.67,35.58,35.59,60300.0,24.8811,24.8881,24.8253,24.8323,60300.0
2010-03-23 14:00:00,35.58,35.62,35.58,35.61,51300.0,24.8253,24.8532,24.8253,24.8462,51300.0
2010-03-23 14:05:00,35.62,35.65,35.61,35.64,68500.0,24.8532,24.8741,24.8462,24.8672,68500.0
2010-03-23 14:10:00,35.64,35.67,35.63,35.67,32800.0,24.8672,24.8881,24.8602,24.8881,32800.0
2010-03-23 14:15:00,35.67,35.67,35.64,35.66,73500.0,24.8881,24.8881,24.8672,24.8811,73500.0
2010-03-23 14:20:00,35.65,35.66,35.65,35.65,34300.0,24.8741,24.8811,24.8741,24.8741,34300.0
2010-03-23 14:25:00,35.66,35.69,35.63,35.68,64900.0,24.8811,24.902,24.8602,24.8951,64900.0
2010-03-23 14:30:00,35.67,35.68,35.62,35.63,32800.0,24.8881,24.8951,24.8532,24.8602,32800.0
2010-03-23 14:35:00,35.63,35.71,35.63,35.7,83000.0,24.8602,24.916,24.8602,24.909,83000.0
2010-03-23 14:40:00,35.7,35.75,35.69,35.73,52000.0,24.909,24.9439,24.902,24.93,52000.0
2010-03-23 14:45:00,35.72,35.74,35.69,35.74,42100.0,24.923,24.9369,24.902,24.9369,42100.0
2010-03-23 14:50:00,35.73,35.74,35.7,35.73,74100.0,24.93,24.9369,24.909,24.93,74100.0
2010-03-23 14:55:00,35.73,35.76,35.7,35.75,331300.0,24.93,24.9509,24.909,24.9439,331300.0
2010-03-23 15:00:00,35.74,35.77,35.74,35.77,60600.0,24.9369,24.9579,24.9369,24.9579,60600.0
2010-03-23 15:05:00,35.77,35.84,35.76,35.83,167500.0,24.9579,25.0067,24.9509,24.9997,167500.0
2010-03-23 15:10:00,35.82,35.9,35.82,35.89,131900.0,24.9927,25.0486,24.9927,25.0416,131900.0
2010-03-23 15:15:00,35.9,35.93,35.89,35.9,119300.0,25.0486,25.0695,25.0416,25.0486,119300.0
2010-03-23 15:20:00,35.9,35.97,35.89,35.97,158000.0,25.0486,25.0974,25.0416,25.0974,158000.0
2010-03-23 15:25:00,35.92,35.97,35.91,35.93,179800.0,25.0625,25.0974,25.0555,25.0695,179800.0
2010-03-23 15:30:00,35.93,35.97,35.91,35.96,211300.0,25.0695,25.0974,25.0555,25.0904,211300.0
2010-03-23 15:35:00,35.96,35.99,35.96,35.99,246300.0,25.0904,25.1114,25.0904,25.1114,246300.0
2010-03-23 15:40:00,35.98,36.0,35.97,35.99,336200.0,25.1044,25.1183,25.0974,25.1114,336200.0
2010-03-23 15:45:00,35.99,36.0,35.96,35.99,516500.0,25.1114,25.1183,25.0904,25.1114,516500.0
2010-03-23 15:50:00,35.99,36.0,35.94,35.94,259300.0,25.1114,25.1183,25.0765,25.0765,259300.0
2010-03-23 15:55:00,35.95,35.95,35.92,35.92,426100.0,25.0835,25.0835,25.0625,25.0625,426100.0
2010-03-24 09:30:00,35.91,35.91,35.65,35.65,158100.0,25.0555,25.0555,24.8741,24.8741,158100.0
2010-03-24 09:35:00,35.66,35.92,35.65,35.89,292200.0,24.8811,25.0625,24.8741,25.0416,292200.0
2010-03-24 09:40:00,35.88,35.89,35.8,35.86,88700.0,25.0346,25.0416,24.9788,25.0207,88700.0
2010-03-24 09:45:00,35.87,35.89,35.81,35.81,152600.0,25.0276,25.0416,24.9858,24.9858,152600.0
2010-03-24 09:50:00,35.82,35.83,35.72,35.74,132000.0,24.9927,24.9997,24.923,24.9369,132000.0
2010-03-24 09:55:00,35.75,35.78,35.73,35.78,99600.0,24.9439,24.9648,24.93,24.9648,99600.0
2010-03-24 10:00:00,35.77,35.87,35.75,35.85,141100.0,24.9579,25.0276,24.9439,25.0137,141100.0
2010-03-24 10:05:00,35.85,35.97,35.84,35.97,175800.0,25.0137,25.0974,25.0067,25.0974,175800.0
2010-03-24 10:10:00,35.97,36.07,35.97,36.07,401200.0,25.0974,25.1672,25.0974,25.1672,401200.0
2010-03-24 10:15:00,36.07,36.1,36.04,36.06,148800.0,25.1672,25.1881,25.1462,25.1602,148800.0
2010-03-24 10:20:00,36.06,36.06,36.0,36.01,168100.0,25.1602,25.1602,25.1183,25.1253,168100.0
2010-03-24 10:25:00,36.01,36.04,35.94,35.96,143900.0,25.1253,25.1462,25.0765,25.0904,143900.0
2010-03-24 10:30:00,35.96,35.97,35.93,35.97,89000.0,25.0904,25.0974,25.0695,25.0974,89000.0
2010-03-24 10:35:00,35.97,35.97,35.92,35.93,104300.0,25.0974,25.0974,25.0625,25.0695,104300.0
2010-03-24 10:40:00,35.93,36.0,35.91,36.0,99100.0,25.0695,25.1183,25.0555,25.1183,99100.0
2010-03-24 10:45:00,36.0,36.04,35.96,36.04,172400.0,25.1183,25.1462,25.0904,25.1462,172400.0
2010-03-24 10:50:00,36.04,36.1,36.02,36.09,101300.0,25.1462,25.1881,25.1323,25.1811,101300.0
2010-03-24 10:55:00,36.09,36.1,36.01,36.03,173500.0,25.1811,25.1881,25.1253,25.1393,173500.0
2010-03-24 11:00:00,36.02,36.06,35.94,35.97,253600.0,25.1323,25.1602,25.0765,25.0974,253600.0
2010-03-24 11:05:00,35.97,35.98,35.93,35.95,87700.0,25.0974,25.1044,25.0695,25.0835,87700.0
2010-03-24 11:10:00,35.96,35.96,35.87,35.87,98900.0,25.0904,25.0904,25.0276,25.0276,98900.0
2010-03-24 11:15:00,35.87,35.89,35.8,35.81,178600.0,25.0276,25.0416,24.9788,24.9858,178600.0
2010-03-24 11:20:00,35.8,35.82,35.77,35.77,113600.0,24.9788,24.9927,24.9579,24.9579,113600.0
2010-03-24 11:25:00,35.78,35.8,35.71,35.8,148200.0,24.9648,24.9788,24.916,24.9788,148200.0
2010-03-24 11:30:00,35.8,35.81,35.71,35.75,240700.0,24.9788,24.9858,24.916,24.9439,240700.0
2010-03-24 11:35:00,35.75,35.78,35.75,35.78,82700.0,24.9439,24.9648,24.9439,24.9648,82700.0
2010-03-24 11:40:00,35.78,35.81,35.73,35.8,124700.0,24.9648,24.9858,24.93,24.9788,124700.0
2010-03-24 11:45:00,35.81,35.82,35.78,35.8,70000.0,24.9858,24.9927,24.9648,24.9788,70000.0
2010-03-24 11:50:00,35.81,35.81,35.76,35.76,100300.0,24.9858,24.9858,24.9509,24.9509,100300.0
2010-03-24 11:55:00,35.76,35.81,35.76,35.81,80300.0,24.9509,24.9858,24.9509,24.9858,80300.0
2010-03-24 12:00:00,35.81,35.84,35.8,35.81,103300.0,24.9858,25.0067,24.9788,24.9858,103300.0
2010-03-24 12:05:00,35.81,35.83,35.8,35.83,58300.0,24.9858,24.9997,24.9788,24.9997,58300.0
2010-03-24 12:10:00,35.84,35.86,35.78,35.79,133300.0,25.0067,25.0207,24.9648,24.9718,133300.0
2010-03-24 12:15:00,35.79,35.82,35.79,35.8,63000.0,24.9718,24.9927,24.9718,24.9788,63000.0
2010-03-24 12:20:00,35.8,35.81,35.8,35.81,47100.0,24.9788,24.9858,24.9788,24.9858,47100.0
2010-03-24 12:25:00,35.8,35.81,35.72,35.8,164600.0,24.9788,24.9858,24.923,24.9788,164600.0
2010-03-24 12:30:00,35.8,35.81,35.79,35.8,62700.0,24.9788,24.9858,24.9718,24.9788,62700.0
2010-03-24 12:35:00,35.8,35.84,35.79,35.8,99700.0,24.9788,25.0067,24.9718,24.9788,99700.0
2010-03-24 12:40:00,35.8,35.81,35.79,35.8,16600.0,24.9788,24.9858,24.9718,24.9788,16600.0
2010-03-24 12:45:00,35.81,35.84,35.79,35.83,88600.0,24.9858,25.0067,24.9718,24.9997,88600.0
2010-03-24 12:50:00,35.83,35.83,35.79,35.79,59100.0,24.9997,24.9997,24.9718,24.9718,59100.0
2010-03-24 12:55:00,35.8,35.81,35.75,35.76,73600.0,24.9788,24.9858,24.9439,24.9509,73600.0
2010-03-24 13:00:00,35.76,35.79,35.69,35.69,84300.0,24.9509,24.9718,24.902,24.902,84300.0
2010-03-24 13:05:00,35.69,35.74,35.68,35.71,69100.0,24.902,24.9369,24.8951,24.916,69100.0
2010-03-24 13:10:00,35.71,35.75,35.71,35.72,69200.0,24.916,24.9439,24.916,24.923,69200.0
2010-03-24 13:15:00,35.72,35.72,35.62,35.63,68100.0,24.923,24.923,24.8532,24.8602,68100.0
2010-03-24 13:20:00,35.62,35.63,35.58,35.58,74300.0,24.8532,24.8602,24.8253,24.8253,74300.0
2010-03-24 13:25:00,35.58,35.6,35.56,35.6,87700.0,24.8253,24.8392,24.8113,24.8392,87700.0
2010-03-24 13:30:00,35.6,35.6,35.58,35.6,37800.0,24.8392,24.8392,24.8253,24.8392,37800.0
2010-03-24 13:35:00,35.6,35.63,35.58,35.59,98200.0,24.8392,24.8602,24.8253,24.8323,98200.0
2010-03-24 13:40:00,35.59,35.63,35.58,35.59,71000.0,24.8323,24.8602,24.8253,24.8323,71000.0
2010-03-24 13:45:00,35.58,35.63,35.52,35.52,245100.0,24.8253,24.8602,24.7834,24.7834,245100.0
2010-03-24 13:50:00,35.53,35.54,35.47,35.47,302200.0,24.7904,24.7974,24.7485,24.7485,302200.0
2010-03-24 13:55:00,35.47,35.48,35.42,35.45,239700.0,24.7485,24.7555,24.7137,24.7346,239700.0
2010-03-24 14:00:00,35.44,35.45,35.44,35.44,66300.0,24.7276,24.7346,24.7276,24.7276,66300.0
2010-03-24 14:05:00,35.44,35.46,35.44,35.45,140000.0,24.7276,24.7416,24.7276,24.7346,140000.0
2010-03-24 14:10:00,35.46,35.47,35.42,35.47,272700.0,24.7416,24.7485,24.7137,24.7485,272700.0
2010-03-24 14:15:00,35.47,35.52,35.46,35.5,68300.0,24.7485,24.7834,24.7416,24.7695,68300.0
2010-03-24 14:20:00,35.5,35.61,35.5,35.59,72200.0,24.7695,24.8462,24.7695,24.8323,72200.0
2010-03-24 14:25:00,35.6,35.61,35.56,35.59,84500.0,24.8392,24.8462,24.8113,24.8323,84500.0
2010-03-24 14:30:00,35.59,35.59,35.55,35.55,110300.0,24.8323,24.8323,24.8044,24.8044,110300.0
2010-03-24 14:35:00,35.55,35.56,35.51,35.51,140000.0,24.8044,24.8113,24.7764,24.7764,140000.0
2010-03-24 14:40:00,35.51,35.52,35.49,35.5,104200.0,24.7764,24.7834,24.7625,24.7695,104200.0
2010-03-24 14:45:00,35.5,35.51,35.46,35.47,98400.0,24.7695,24.7764,24.7416,24.7485,98400.0
2010-03-24 14:50:00,35.47,35.51,35.46,35.51,102400.0,24.7485,24.7764,24.7416,24.7764,102400.0
2010-03-24 14:55:00,35.5,35.54,35.49,35.5,73400.0,24.7695,24.7974,24.7625,24.7695,73400.0
2010-03-24 15:00:00,35.5,35.54,35.49,35.52,119700.0,24.7695,24.7974,24.7625,24.7834,119700.0
2010-03-24 15:05:00,35.52,35.57,35.52,35.55,85100.0,24.7834,24.8183,24.7834,24.8044,85100.0
2010-03-24 15:10:00,35.54,35.55,35.49,35.49,133300.0,24.7974,24.8044,24.7625,24.7625,133300.0
2010-03-24 15:15:00,35.5,35.54,35.49,35.53,102600.0,24.7695,24.7974,24.7625,24.7904,102600.0
2010-03-24 15:20:00,35.54,35.59,35.53,35.56,71300.0,24.7974,24.8323,24.7904,24.8113,71300.0
2010-03-24 15:25:00,35.55,35.57,35.53,35.56,80500.0,24.8044,24.8183,24.7904,24.8113,80500.0
2010-03-24 15:30:00,35.56,35.59,35.49,35.53,352700.0,24.8113,24.8323,24.7625,24.7904,352700.0
2010-03-24 15:35:00,35.54,35.6,35.53,35.57,110700.0,24.7974,24.8392,24.7904,24.8183,110700.0
2010-03-24 15:40:00,35.57,35.58,35.56,35.58,91500.0,24.8183,24.8253,24.8113,24.8253,91500.0
2010-03-24 15:45:00,35.57,35.58,35.54,35.54,201600.0,24.8183,24.8253,24.7974,24.7974,201600.0
2010-03-24 15:50:00,35.54,35.55,35.52,35.52,138600.0,24.7974,24.8044,24.7834,24.7834,138600.0
2010-03-24 15:55:00,35.53,35.53,35.5,35.52,235600.0,24.7904,24.7904,24.7695,24.7834,235600.0
2010-03-25 09:30:00,35.71,35.88,35.68,35.84,232600.0,24.916,25.0346,24.8951,25.0067,232600.0
2010-03-25 09:35:00,35.84,35.88,35.7,35.78,192200.0,25.0067,25.0346,24.909,24.9648,192200.0
2010-03-25 09:40:00,35.78,35.89,35.77,35.89,55500.0,24.9648,25.0416,24.9579,25.0416,55500.0
2010-03-25 09:45:00,35.89,36.0,35.89,36.0,146500.0,25.0416,25.1183,25.0416,25.1183,146500.0
2010-03-25 09:50:00,36.0,36.05,35.99,36.02,260200.0,25.1183,25.1532,25.1114,25.1323,260200.0
2010-03-25 09:55:00,36.03,36.12,36.02,36.12,284300.0,25.1393,25.2021,25.1323,25.2021,284300.0
2010-03-25 10:00:00,36.12,36.18,36.08,36.1,196200.0,25.2021,25.2439,25.1742,25.1881,196200.0
2010-03-25 10:05:00,36.09,36.1,36.05,36.07,169700.0,25.1811,25.1881,25.1532,25.1672,169700.0
2010-03-25 10:10:00,36.06,36.13,36.05,36.13,229900.0,25.1602,25.209,25.1532,25.209,229900.0
2010-03-25 10:15:00,36.12,36.13,36.09,36.12,73200.0,25.2021,25.209,25.1811,25.2021,73200.0
2010-03-25 10:20:00,36.13,36.17,36.12,36.17,82000.0,25.209,25.237,25.2021,25.237,82000.0
2010-03-25 10:25:00,36.17,36.2,36.15,36.16,208200.0,25.237,25.2579,25.223,25.23,208200.0
2010-03-25 10:30:00,36.17,36.21,36.1,36.12,168800.0,25.237,25.2649,25.1881,25.2021,168800.0
2010-03-25 10:35:00,36.12,36.16,36.11,36.16,113600.0,25.2021,25.23,25.1951,25.23,113600.0
2010-03-25 10:40:00,36.16,36.18,36.14,36.17,127600.0,25.23,25.2439,25.216,25.237,127600.0
2010-03-25 10:45:00,36.17,36.19,36.17,36.18,80600.0,25.237,25.2509,25.237,25.2439,80600.0
2010-03-25 10:50:00,36.19,36.19,36.16,36.17,246300.0,25.2509,25.2509,25.23,25.237,246300.0
2010-03-25 10:55:00,36.18,36.24,36.17,36.24,158000.0,25.2439,25.2858,25.237,25.2858,158000.0
2010-03-25 11:00:00,36.24,36.25,36.22,36.24,181800.0,25.2858,25.2928,25.2718,25.2858,181800.0
2010-03-25 11:05:00,36.24,36.28,36.23,36.28,101300.0,25.2858,25.3137,25.2788,25.3137,101300.0
2010-03-25 11:10:00,36.28,36.4,36.28,36.4,124700.0,25.3137,25.3974,25.3137,25.3974,124700.0
2010-03-25 11:15:00,36.4,36.44,36.39,36.43,291200.0,25.3974,25.4253,25.3905,25.4184,291200.0
2010-03-25 11:20:00,36.44,36.44,36.4,36.42,103000.0,25.4253,25.4253,25.3974,25.4114,103000.0
2010-03-25 11:25:00,36.41,36.42,36.35,36.35,356600.0,25.4044,25.4114,25.3625,25.3625,356600.0
2010-03-25 11:30:00,36.36,36.39,36.33,36.39,336900.0,25.3695,25.3905,25.3486,25.3905,336900.0
2010-03-25 11:35:00,36.39,36.41,36.37,36.38,307800.0,25.3905,25.4044,25.3765,25.3835,307800.0
2010-03-25 11:40:00,36.39,36.39,36.35,36.36,57900.0,25.3905,25.3905,25.3625,25.3695,57900.0
2010-03-25 11:45:00,36.36,36.37,36.34,36.34,78500.0,25.3695,25.3765,25.3556,25.3556,78500.0
2010-03-25 11:50:00,36.35,36.39,36.34,36.38,47800.0,25.3625,25.3905,25.3556,25.3835,47800.0
2010-03-25 11:55:00,36.38,36.41,36.38,36.39,44200.0,25.3835,25.4044,25.3835,25.3905,44200.0
2010-03-25 12:00:00,36.38,36.39,36.38,36.38,53800.0,25.3835,25.3905,25.3835,25.3835,53800.0
2010-03-25 12:05:00,36.38,36.43,36.38,36.42,66800.0,25.3835,25.4184,25.3835,25.4114,66800.0
2010-03-25 12:10:00,36.42,36.42,36.35,36.37,189200.0,25.4114,25.4114,25.3625,25.3765,189200.0
2010-03-25 12:15:00,36.37,36.4,36.35,36.39,78700.0,25.3765,25.3974,25.3625,25.3905,78700.0
2010-03-25 12:20:00,36.39,36.41,36.39,36.41,60500.0,25.3905,25.4044,25.3905,25.4044,60500.0
2010-03-25 12:25:00,36.41,36.47,36.4,36.47,88000.0,25.4044,25.4463,25.3974,25.4463,88000.0
2010-03-25 12:30:00,36.47,36.5,36.46,36.48,111400.0,25.4463,25.4672,25.4393,25.4532,111400.0
2010-03-25 12:35:00,36.48,36.48,36.44,36.44,43300.0,25.4532,25.4532,25.4253,25.4253,43300.0
2010-03-25 12:40:00,36.47,36.52,36.47,36.5,152000.0,25.4463,25.4812,25.4463,25.4672,152000.0
2010-03-25 12:45:00,36.51,36.55,36.5,36.5,353400.0,25.4742,25.5021,25.4672,25.4672,353400.0
2010-03-25 12:50:00,36.5,36.5,36.47,36.47,489400.0,25.4672,25.4672,25.4463,25.4463,489400.0
2010-03-25 12:55:00,36.47,36.47,36.44,36.46,311600.0,25.4463,25.4463,25.4253,25.4393,311600.0
2010-03-25 13:00:00,36.45,36.47,36.42,36.46,253000.0,25.4323,25.4463,25.4114,25.4393,253000.0
2010-03-25 13:05:00,36.47,36.51,36.46,36.48,69100.0,25.4463,25.4742,25.4393,25.4532,69100.0
2010-03-25 13:10:00,36.49,36.51,36.47,36.49,59600.0,25.4602,25.4742,25.4463,25.4602,59600.0
2010-03-25 13:15:00,36.49,36.52,36.49,36.5,41800.0,25.4602,25.4812,25.4602,25.4672,41800.0
2010-03-25 13:20:00,36.5,36.52,36.5,36.51,43200.0,25.4672,25.4812,25.4672,25.4742,43200.0
2010-03-25 13:25:00,36.51,36.53,36.48,36.49,65600.0,25.4742,25.4881,25.4532,25.4602,65600.0
2010-03-25 13:30:00,36.48,36.49,36.4,36.44,146600.0,25.4532,25.4602,25.3974,25.4253,146600.0
2010-03-25 13:35:00,36.44,36.45,36.41,36.44,160800.0,25.4253,25.4323,25.4044,25.4253,160800.0
2010-03-25 13:40:00,36.44,36.47,36.43,36.46,69200.0,25.4253,25.4463,25.4184,25.4393,69200.0
2010-03-25 13:45:00,36.47,36.48,36.44,36.46,69600.0,25.4463,25.4532,25.4253,25.4393,69600.0
2010-03-25 13:50:00,36.47,36.47,36.37,36.38,131200.0,25.4463,25.4463,25.3765,25.3835,131200.0
2010-03-25 13:55:00,36.38,36.43,36.38,36.41,202100.0,25.3835,25.4184,25.3835,25.4044,202100.0
2010-03-25 14:00:00,36.41,36.45,36.41,36.44,116600.0,25.4044,25.4323,25.4044,25.4253,116600.0
2010-03-25 14:05:00,36.43,36.44,36.39,36.43,106200.0,25.4184,25.4253,25.3905,25.4184,106200.0
2010-03-25 14:10:00,36.44,36.44,36.4,36.42,74300.0,25.4253,25.4253,25.3974,25.4114,74300.0
2010-03-25 14:15:00,36.43,36.43,36.37,36.38,145000.0,25.4184,25.4184,25.3765,25.3835,145000.0
2010-03-25 14:20:00,36.38,36.4,36.3,36.32,71200.0,25.3835,25.3974,25.3277,25.3416,71200.0
2010-03-25 14:25:00,36.32,36.32,36.28,36.31,49900.0,25.3416,25.3416,25.3137,25.3346,49900.0
2010-03-25 14:30:00,36.3,36.34,36.29,36.29,61600.0,25.3277,25.3556,25.3207,25.3207,61600.0
2010-03-25 14:35:00,36.3,36.32,36.28,36.3,83500.0,25.3277,25.3416,25.3137,25.3277,83500.0
2010-03-25 14:40:00,36.29,36.3,36.27,36.28,81500.0,25.3207,25.3277,25.3067,25.3137,81500.0
2010-03-25 14:45:00,36.27,36.3,36.26,36.3,288700.0,25.3067,25.3277,25.2997,25.3277,288700.0
2010-03-25 14:50:00,36.3,36.38,36.29,36.38,190600.0,25.3277,25.3835,25.3207,25.3835,190600.0
2010-03-25 14:55:00,36.38,36.44,36.36,36.43,184800.0,25.3835,25.4253,25.3695,25.4184,184800.0
2010-03-25 15:00:00,36.43,36.45,36.4,36.44,124100.0,25.4184,25.4323,25.3974,25.4253,124100.0
2010-03-25 15:05:00,36.44,36.47,36.43,36.45,248600.0,25.4253,25.4463,25.4184,25.4323,248600.0
2010-03-25 15:10:00,36.45,36.47,36.44,36.47,145500.0,25.4323,25.4463,25.4253,25.4463,145500.0
2010-03-25 15:15:00,36.46,36.48,36.46,36.47,71700.0,25.4393,25.4532,25.4393,25.4463,71700.0
2010-03-25 15:20:00,36.48,36.51,36.45,36.46,306800.0,25.4532,25.4742,25.4323,25.4393,306800.0
2010-03-25 15:25:00,36.47,36.49,36.46,36.48,394100.0,25.4463,25.4602,25.4393,25.4532,394100.0
2010-03-25 15:30:00,36.48,36.5,36.47,36.49,399700.0,25.4532,25.4672,25.4463,25.4602,399700.0
2010-03-25 15:35:00,36.49,36.51,36.48,36.48,361900.0,25.4602,25.4742,25.4532,25.4532,361900.0
2010-03-25 15:40:00,36.48,36.5,36.47,36.48,210900.0,25.4532,25.4672,25.4463,25.4532,210900.0
2010-03-25 15:45:00,36.47,36.47,36.44,36.46,647100.0,25.4463,25.4463,25.4253,25.4393,647100.0
2010-03-25 15:50:00,36.46,36.48,36.44,36.45,460900.0,25.4393,25.4532,25.4253,25.4323,460900.0
2010-03-25 15:55:00,36.46,36.48,36.42,36.44,1071200.0,25.4393,25.4532,25.4114,25.4253,1071200.0
2010-03-26 09:30:00,36.49,36.68,36.49,36.66,187400.0,25.4602,25.5928,25.4602,25.5788,187400.0
2010-03-26 09:35:00,36.65,36.75,36.58,36.68,303800.0,25.5719,25.6416,25.523,25.5928,303800.0
2010-03-26 09:40:00,36.68,36.74,36.67,36.74,123200.0,25.5928,25.6347,25.5858,25.6347,123200.0
2010-03-26 09:45:00,36.74,36.78,36.73,36.77,425000.0,25.6347,25.6626,25.6277,25.6556,425000.0
2010-03-26 09:50:00,36.76,36.84,36.73,36.82,135800.0,25.6486,25.7044,25.6277,25.6905,135800.0
2010-03-26 09:55:00,36.82,36.87,36.8,36.81,262800.0,25.6905,25.7254,25.6765,25.6835,262800.0
2010-03-26 10:00:00,36.82,36.87,36.81,36.84,217500.0,25.6905,25.7254,25.6835,25.7044,217500.0
2010-03-26 10:05:00,36.84,36.85,36.77,36.79,174500.0,25.7044,25.7114,25.6556,25.6695,174500.0
2010-03-26 10:10:00,36.79,36.82,36.74,36.76,319400.0,25.6695,25.6905,25.6347,25.6486,319400.0
2010-03-26 10:15:00,36.76,36.82,36.74,36.8,154500.0,25.6486,25.6905,25.6347,25.6765,154500.0
2010-03-26 10:20:00,36.81,36.83,36.75,36.8,335000.0,25.6835,25.6975,25.6416,25.6765,335000.0
2010-03-26 10:25:00,36.8,36.88,36.79,36.87,152700.0,25.6765,25.7323,25.6695,25.7254,152700.0
2010-03-26 10:30:00,36.87,36.94,36.86,36.94,231100.0,25.7254,25.7742,25.7184,25.7742,231100.0
2010-03-26 10:35:00,36.94,36.94,36.89,36.9,98200.0,25.7742,25.7742,25.7393,25.7463,98200.0
2010-03-26 10:40:00,36.9,36.94,36.89,36.94,134700.0,25.7463,25.7742,25.7393,25.7742,134700.0
2010-03-26 10:45:00,36.94,36.94,36.88,36.89,205900.0,25.7742,25.7742,25.7323,25.7393,205900.0
2010-03-26 10:50:00,36.88,36.92,36.88,36.91,174200.0,25.7323,25.7603,25.7323,25.7533,174200.0
2010-03-26 10:55:00,36.91,36.92,36.8,36.81,276400.0,25.7533,25.7603,25.6765,25.6835,276400.0
2010-03-26 11:00:00,36.81,36.89,36.81,36.88,131800.0,25.6835,25.7393,25.6835,25.7323,131800.0
2010-03-26 11:05:00,36.88,36.91,36.87,36.88,113800.0,25.7323,25.7533,25.7254,25.7323,113800.0
2010-03-26 11:10:00,36.88,36.91,36.88,36.91,87100.0,25.7323,25.7533,25.7323,25.7533,87100.0
2010-03-26 11:15:00,36.9,36.97,36.89,36.94,108000.0,25.7463,25.7951,25.7393,25.7742,108000.0
2010-03-26 11:20:00,36.94,36.98,36.92,36.97,147500.0,25.7742,25.8021,25.7603,25.7951,147500.0
2010-03-26 11:25:00,36.96,37.0,36.95,36.98,185600.0,25.7882,25.8161,25.7812,25.8021,185600.0
2010-03-26 11:30:00,36.98,36.98,36.92,36.96,94600.0,25.8021,25.8021,25.7603,25.7882,94600.0
2010-03-26 11:35:00,36.95,36.96,36.91,36.94,207800.0,25.7812,25.7882,25.7533,25.7742,207800.0
2010-03-26 11:40:00,36.94,36.96,36.93,36.94,69400.0,25.7742,25.7882,25.7672,25.7742,69400.0
2010-03-26 11:45:00,36.94,36.96,36.89,36.89,127400.0,25.7742,25.7882,25.7393,25.7393,127400.0
2010-03-26 11:50:00,36.89,36.91,36.85,36.86,177600.0,25.7393,25.7533,25.7114,25.7184,177600.0
2010-03-26 11:55:00,36.85,36.86,36.81,36.83,40100.0,25.7114,25.7184,25.6835,25.6975,40100.0
2010-03-26 12:00:00,36.82,36.83,36.79,36.82,119100.0,25.6905,25.6975,25.6695,25.6905,119100.0
2010-03-26 12:05:00,36.83,36.83,36.78,36.79,70600.0,25.6975,25.6975,25.6626,25.6695,70600.0
2010-03-26 12:10:00,36.79,36.81,36.77,36.81,303800.0,25.6695,25.6835,25.6556,25.6835,303800.0
2010-03-26 12:15:00,36.8,36.81,36.79,36.8,147700.0,25.6765,25.6835,25.6695,25.6765,147700.0
2010-03-26 12:20:00,36.8,36.8,36.73,36.75,430900.0,25.6765,25.6765,25.6277,25.6416,430900.0
2010-03-26 12:25:00,36.75,36.79,36.75,36.77,266100.0,25.6416,25.6695,25.6416,25.6556,266100.0
2010-03-26 12:30:00,36.78,36.78,36.77,36.77,167000.0,25.6626,25.6626,25.6556,25.6556,167000.0
2010-03-26 12:35:00,36.77,36.78,36.75,36.77,128000.0,25.6556,25.6626,25.6416,25.6556,128000.0
2010-03-26 12:40:00,36.78,36.84,36.77,36.82,90200.0,25.6626,25.7044,25.6556,25.6905,90200.0
2010-03-26 12:45:00,36.82,36.83,36.78,36.79,194200.0,25.6905,25.6975,25.6626,25.6695,194200.0
2010-03-26 12:50:00,36.79,36.86,36.79,36.82,46200.0,25.6695,25.7184,25.6695,25.6905,46200.0
2010-03-26 12:55:00,36.82,36.83,36.78,36.81,114600.0,25.6905,25.6975,25.6626,25.6835,114600.0
2010-03-26 13:00:00,36.81,36.84,36.81,36.81,82600.0,25.6835,25.7044,25.6835,25.6835,82600.0
2010-03-26 13:05:00,36.81,36.81,36.75,36.77,182500.0,25.6835,25.6835,25.6416,25.6556,182500.0
2010-03-26 13:10:00,36.77,36.81,36.76,36.8,363500.0,25.6556,25.6835,25.6486,25.6765,363500.0
2010-03-26 13:15:00,36.8,36.86,36.8,36.85,149900.0,25.6765,25.7184,25.6765,25.7114,149900.0
2010-03-26 13:20:00,36.86,36.87,36.81,36.82,125000.0,25.7184,25.7254,25.6835,25.6905,125000.0
2010-03-26 13:25:00,36.83,36.84,36.81,36.81,74300.0,25.6975,25.7044,25.6835,25.6835,74300.0
2010-03-26 13:30:00,36.81,36.85,36.81,36.85,291500.0,25.6835,25.7114,25.6835,25.7114,291500.0
2010-03-26 13:35:00,36.85,36.88,36.83,36.87,106100.0,25.7114,25.7323,25.6975,25.7254,106100.0
2010-03-26 13:40:00,36.86,36.9,36.86,36.88,156700.0,25.7184,25.7463,25.7184,25.7323,156700.0
2010-03-26 13:45:00,36.88,36.9,36.88,36.89,76000.0,25.7323,25.7463,25.7323,25.7393,76000.0
2010-03-26 13:50:00,36.89,36.9,36.86,36.87,52500.0,25.7393,25.7463,25.7184,25.7254,52500.0
2010-03-26 13:55:00,36.87,36.89,36.85,36.85,58400.0,25.7254,25.7393,25.7114,25.7114,58400.0
2010-03-26 14:00:00,36.85,36.86,36.79,36.81,53400.0,25.7114,25.7184,25.6695,25.6835,53400.0
2010-03-26 14:05:00,36.81,36.86,36.81,36.85,153200.0,25.6835,25.7184,25.6835,25.7114,153200.0
2010-03-26 14:10:00,36.85,36.86,36.8,36.82,226800.0,25.7114,25.7184,25.6765,25.6905,226800.0
2010-03-26 14:15:00,36.82,36.84,36.8,36.83,65800.0,25.6905,25.7044,25.6765,25.6975,65800.0
2010-03-26 14:20:00,36.83,36.87,36.82,36.85,89300.0,25.6975,25.7254,25.6905,25.7114,89300.0
2010-03-26 14:25:00,36.85,36.9,36.84,36.88,102900.0,25.7114,25.7463,25.7044,25.7323,102900.0
2010-03-26 14:30:00,36.89,36.89,36.87,36.88,62800.0,25.7393,25.7393,25.7254,25.7323,62800.0
2010-03-26 14:35:00,36.88,36.9,36.88,36.89,47600.0,25.7323,25.7463,25.7323,25.7393,47600.0
2010-03-26 14:40:00,36.89,36.9,36.85,36.85,135300.0,25.7393,25.7463,25.7114,25.7114,135300.0
2010-03-26 14:45:00,36.85,36.87,36.83,36.86,290700.0,25.7114,25.7254,25.6975,25.7184,290700.0
2010-03-26 14:50:00,36.86,36.9,36.83,36.9,107500.0,25.7184,25.7463,25.6975,25.7463,107500.0
2010-03-26 14:55:00,36.89,36.9,36.87,36.88,91300.0,25.7393,25.7463,25.7254,25.7323,91300.0
2010-03-26 15:00:00,36.87,36.9,36.86,36.88,168200.0,25.7254,25.7463,25.7184,25.7323,168200.0
2010-03-26 15:05:00,36.87,36.9,36.86,36.88,359000.0,25.7254,25.7463,25.7184,25.7323,359000.0
2010-03-26 15:10:00,36.88,36.89,36.86,36.89,168000.0,25.7323,25.7393,25.7184,25.7393,168000.0
2010-03-26 15:15:00,36.89,36.89,36.87,36.87,129600.0,25.7393,25.7393,25.7254,25.7254,129600.0
2010-03-26 15:20:00,36.87,36.89,36.86,36.89,416400.0,25.7254,25.7393,25.7184,25.7393,416400.0
2010-03-26 15:25:00,36.89,36.93,36.85,36.93,211500.0,25.7393,25.7672,25.7114,25.7672,211500.0
2010-03-26 15:30:00,36.93,36.93,36.88,36.88,229300.0,25.7672,25.7672,25.7323,25.7323,229300.0
2010-03-26 15:35:00,36.88,36.88,36.79,36.8,334600.0,25.7323,25.7323,25.6695,25.6765,334600.0
2010-03-26 15:40:00,36.8,36.8,36.78,36.8,300900.0,25.6765,25.6765,25.6626,25.6765,300900.0
2010-03-26 15:45:00,36.79,36.79,36.78,36.79,266600.0,25.6695,25.6695,25.6626,25.6695,266600.0
2010-03-26 15:50:00,36.79,36.79,36.78,36.78,274400.0,25.6695,25.6695,25.6626,25.6626,274400.0
2010-03-26 15:55:00,36.78,36.9,36.75,36.8,859000.0,25.6626,25.7463,25.6416,25.6765,859000.0
2010-03-29 09:30:00,36.81,36.81,36.71,36.77,225400.0,25.6835,25.6835,25.6137,25.6556,225400.0
2010-03-29 09:35:00,36.77,36.87,36.76,36.84,164500.0,25.6556,25.7254,25.6486,25.7044,164500.0
2010-03-29 09:40:00,36.85,36.91,36.84,36.91,70000.0,25.7114,25.7533,25.7044,25.7533,70000.0
2010-03-29 09:45:00,36.91,36.93,36.84,36.91,182800.0,25.7533,25.7672,25.7044,25.7533,182800.0
2010-03-29 09:50:00,36.91,36.91,36.78,36.87,150800.0,25.7533,25.7533,25.6626,25.7254,150800.0
2010-03-29 09:55:00,36.86,36.87,36.75,36.8,332700.0,25.7184,25.7254,25.6416,25.6765,332700.0
2010-03-29 10:00:00,36.8,36.81,36.76,36.79,174400.0,25.6765,25.6835,25.6486,25.6695,174400.0
2010-03-29 10:05:00,36.78,36.8,36.77,36.79,79600.0,25.6626,25.6765,25.6556,25.6695,79600.0
2010-03-29 10:10:00,36.8,36.83,36.74,36.81,446600.0,25.6765,25.6975,25.6347,25.6835,446600.0
2010-03-29 10:15:00,36.8,36.8,36.66,36.67,159200.0,25.6765,25.6765,25.5788,25.5858,159200.0
2010-03-29 10:20:00,36.67,36.7,36.61,36.61,82200.0,25.5858,25.6068,25.544,25.544,82200.0
2010-03-29 10:25:00,36.61,36.66,36.56,36.56,247300.0,25.544,25.5788,25.5091,25.5091,247300.0
2010-03-29 10:30:00,36.56,36.65,36.54,36.62,211800.0,25.5091,25.5719,25.4951,25.5509,211800.0
2010-03-29 10:35:00,36.61,36.64,36.6,36.62,90600.0,25.544,25.5649,25.537,25.5509,90600.0
2010-03-29 10:40:00,36.62,36.68,36.58,36.58,100200.0,25.5509,25.5928,25.523,25.523,100200.0
2010-03-29 10:45:00,36.59,36.6,36.53,36.54,73700.0,25.53,25.537,25.4881,25.4951,73700.0
2010-03-29 10:50:00,36.55,36.57,36.51,36.53,57500.0,25.5021,25.516,25.4742,25.4881,57500.0
2010-03-29 10:55:00,36.54,36.61,36.53,36.6,73800.0,25.4951,25.544,25.4881,25.537,73800.0
2010-03-29 11:00:00,36.61,36.64,36.58,36.63,247200.0,25.544,25.5649,25.523,25.5579,247200.0
2010-03-29 11:05:00,36.63,36.67,36.59,36.6,148500.0,25.5579,25.5858,25.53,25.537,148500.0
2010-03-29 11:10:00,36.6,36.67,36.59,36.67,146600.0,25.537,25.5858,25.53,25.5858,146600.0
2010-03-29 11:15:00,36.67,36.68,36.59,36.6,220000.0,25.5858,25.5928,25.53,25.537,220000.0
2010-03-29 11:20:00,36.59,36.7,36.57,36.69,192200.0,25.53,25.6068,25.516,25.5998,192200.0
2010-03-29 11:25:00,36.69,36.76,36.69,36.76,89500.0,25.5998,25.6486,25.5998,25.6486,89500.0
2010-03-29 11:30:00,36.77,36.79,36.76,36.78,486800.0,25.6556,25.6695,25.6486,25.6626,486800.0
2010-03-29 11:35:00,36.78,36.81,36.76,36.8,87900.0,25.6626,25.6835,25.6486,25.6765,87900.0
2010-03-29 11:40:00,36.8,36.83,36.8,36.83,152600.0,25.6765,25.6975,25.6765,25.6975,152600.0
2010-03-29 11:45:00,36.83,36.87,36.83,36.87,73500.0,25.6975,25.7254,25.6975,25.7254,73500.0
2010-03-29 11:50:00,36.87,36.88,36.85,36.88,49900.0,25.7254,25.7323,25.7114,25.7323,49900.0
2010-03-29 11:55:00,36.88,36.97,36.88,36.96,107700.0,25.7323,25.7951,25.7323,25.7882,107700.0
2010-03-29 12:00:00,36.96,36.97,36.87,36.88,157200.0,25.7882,25.7951,25.7254,25.7323,157200.0
2010-03-29 12:05:00,36.88,36.88,36.81,36.84,96100.0,25.7323,25.7323,25.6835,25.7044,96100.0
2010-03-29 12:10:00,36.85,36.89,36.84,36.88,71600.0,25.7114,25.7393,25.7044,25.7323,71600.0
2010-03-29 12:15:00,36.88,36.92,36.88,36.92,209400.0,25.7323,25.7603,25.7323,25.7603,209400.0
2010-03-29 12:20:00,36.92,36.97,36.91,36.96,106600.0,25.7603,25.7951,25.7533,25.7882,106600.0
2010-03-29 12:25:00,36.97,36.97,36.95,36.97,77500.0,25.7951,25.7951,25.7812,25.7951,77500.0
2010-03-29 12:30:00,36.97,37.0,36.97,36.99,141900.0,25.7951,25.8161,25.7951,25.8091,141900.0
2010-03-29 12:35:00,36.99,37.04,36.99,36.99,154200.0,25.8091,25.844,25.8091,25.8091,154200.0
2010-03-29 12:40:00,36.99,37.03,36.99,37.02,93000.0,25.8091,25.837,25.8091,25.83,93000.0
2010-03-29 12:45:00,37.03,37.04,36.96,36.99,285000.0,25.837,25.844,25.7882,25.8091,285000.0
2010-03-29 12:50:00,36.99,37.04,36.99,37.03,57100.0,25.8091,25.844,25.8091,25.837,57100.0
2010-03-29 12:55:00,37.03,37.08,36.97,36.99,150000.0,25.837,25.8719,25.7951,25.8091,150000.0
2010-03-29 13:00:00,37.01,37.04,37.0,37.02,60500.0,25.823,25.844,25.8161,25.83,60500.0
2010-03-29 13:05:00,37.02,37.02,36.95,36.96,41400.0,25.83,25.83,25.7812,25.7882,41400.0
2010-03-29 13:10:00,36.97,37.03,36.97,37.03,55200.0,25.7951,25.837,25.7951,25.837,55200.0
2010-03-29 13:15:00,37.02,37.03,37.0,37.01,19200.0,25.83,25.837,25.8161,25.823,19200.0
2010-03-29 13:20:00,37.01,37.03,37.0,37.01,112400.0,25.823,25.837,25.8161,25.823,112400.0
2010-03-29 13:25:00,37.01,37.02,37.0,37.01,36800.0,25.823,25.83,25.8161,25.823,36800.0
2010-03-29 13:30:00,37.01,37.03,36.99,37.0,121600.0,25.823,25.837,25.8091,25.8161,121600.0
2010-03-29 13:35:00,37.01,37.01,36.99,37.0,67700.0,25.823,25.823,25.8091,25.8161,67700.0
2010-03-29 13:40:00,37.01,37.01,36.99,37.01,52500.0,25.823,25.823,25.8091,25.823,52500.0
2010-03-29 13:45:00,37.01,37.05,37.0,37.03,43600.0,25.823,25.851,25.8161,25.837,43600.0
2010-03-29 13:50:00,37.04,37.04,37.02,37.02,71900.0,25.844,25.844,25.83,25.83,71900.0
2010-03-29 13:55:00,37.02,37.03,36.98,36.98,198700.0,25.83,25.837,25.8021,25.8021,198700.0
2010-03-29 14:00:00,36.98,37.02,36.97,37.01,80000.0,25.8021,25.83,25.7951,25.823,80000.0
2010-03-29 14:05:00,37.02,37.03,36.99,37.02,63500.0,25.83,25.837,25.8091,25.83,63500.0
2010-03-29 14:10:00,37.02,37.06,37.01,37.05,60600.0,25.83,25.8579,25.823,25.851,60600.0
2010-03-29 14:15:00,37.04,37.07,37.03,37.07,56800.0,25.844,25.8649,25.837,25.8649,56800.0
2010-03-29 14:20:00,37.06,37.08,37.05,37.07,64600.0,25.8579,25.8719,25.851,25.8649,64600.0
2010-03-29 14:25:00,37.07,37.11,37.04,37.09,105500.0,25.8649,25.8928,25.844,25.8789,105500.0
2010-03-29 14:30:00,37.09,37.09,37.04,37.05,73800.0,25.8789,25.8789,25.844,25.851,73800.0
2010-03-29 14:35:00,37.04,37.07,37.02,37.06,54400.0,25.844,25.8649,25.83,25.8579,54400.0
2010-03-29 14:40:00,37.05,37.06,37.03,37.06,99900.0,25.851,25.8579,25.837,25.8579,99900.0
2010-03-29 14:45:00,37.06,37.08,37.05,37.08,66300.0,25.8579,25.8719,25.851,25.8719,66300.0
2010-03-29 14:50:00,37.07,37.12,37.06,37.06,91600.0,25.8649,25.8998,25.8579,25.8579,91600.0
2010-03-29 14:55:00,37.07,37.09,37.02,37.09,120700.0,25.8649,25.8789,25.83,25.8789,120700.0
2010-03-29 15:00:00,37.09,37.09,37.05,37.06,47400.0,25.8789,25.8789,25.851,25.8579,47400.0
2010-03-29 15:05:00,37.05,37.1,37.05,37.08,116500.0,25.851,25.8858,25.851,25.8719,116500.0
2010-03-29 15:10:00,37.09,37.13,37.08,37.12,98200.0,25.8789,25.9068,25.8719,25.8998,98200.0
2010-03-29 15:15:00,37.12,37.14,37.08,37.08,145400.0,25.8998,25.9138,25.8719,25.8719,145400.0
2010-03-29 15:20:00,37.09,37.11,37.07,37.09,138800.0,25.8789,25.8928,25.8649,25.8789,138800.0
2010-03-29 15:25:00,37.09,37.11,37.08,37.08,149500.0,25.8789,25.8928,25.8719,25.8719,149500.0
2010-03-29 15:30:00,37.08,37.09,37.08,37.08,47700.0,25.8719,25.8789,25.8719,25.8719,47700.0
2010-03-29 15:35:00,37.08,37.1,37.04,37.04,163900.0,25.8719,25.8858,25.844,25.844,163900.0
2010-03-29 15:40:00,37.05,37.13,37.03,37.05,343500.0,25.851,25.9068,25.837,25.851,343500.0
2010-03-29 15:45:00,37.05,37.07,37.03,37.06,461200.0,25.851,25.8649,25.837,25.8579,461200.0
2010-03-29 15:50:00,37.06,37.07,37.04,37.05,323700.0,25.8579,25.8649,25.844,25.851,323700.0
2010-03-29 15:55:00,37.06,37.1,37.02,37.09,1156400.0,25.8579,25.8858,25.83,25.8789,1156400.0
2010-03-30 09:30:00,37.07,37.29,37.05,37.27,410300.0,25.8649,26.0184,25.851,26.0045,410300.0
2010-03-30 09:35:00,37.27,37.29,37.17,37.25,177400.0,26.0045,26.0184,25.9347,25.9905,177400.0
2010-03-30 09:40:00,37.25,37.29,37.22,37.23,156700.0,25.9905,26.0184,25.9696,25.9765,156700.0
2010-03-30 09:45:00,37.22,37.27,37.19,37.21,152500.0,25.9696,26.0045,25.9486,25.9626,152500.0
2010-03-30 09:50:00,37.21,37.3,37.18,37.28,286100.0,25.9626,26.0254,25.9417,26.0114,286100.0
2010-03-30 09:55:00,37.29,37.32,37.28,37.29,170900.0,26.0184,26.0393,26.0114,26.0184,170900.0
2010-03-30 10:00:00,37.29,37.31,37.21,37.27,160200.0,26.0184,26.0324,25.9626,26.0045,160200.0
2010-03-30 10:05:00,37.27,37.28,37.23,37.23,118600.0,26.0045,26.0114,25.9765,25.9765,118600.0
2010-03-30 10:10:00,37.24,37.28,37.21,37.28,144500.0,25.9835,26.0114,25.9626,26.0114,144500.0
2010-03-30 10:15:00,37.28,37.28,37.23,37.23,90700.0,26.0114,26.0114,25.9765,25.9765,90700.0
2010-03-30 10:20:00,37.23,37.26,37.22,37.25,152100.0,25.9765,25.9975,25.9696,25.9905,152100.0
2010-03-30 10:25:00,37.24,37.27,37.21,37.26,110700.0,25.9835,26.0045,25.9626,25.9975,110700.0
2010-03-30 10:30:00,37.26,37.28,37.25,37.25,77300.0,25.9975,26.0114,25.9905,25.9905,77300.0
2010-03-30 10:35:00,37.25,37.26,37.16,37.17,62900.0,25.9905,25.9975,25.9277,25.9347,62900.0
2010-03-30 10:40:00,37.17,37.18,37.1,37.11,148000.0,25.9347,25.9417,25.8858,25.8928,148000.0
2010-03-30 10:45:00,37.1,37.2,37.02,37.04,382500.0,25.8858,25.9556,25.83,25.844,382500.0
2010-03-30 10:50:00,37.04,37.14,37.04,37.11,106500.0,25.844,25.9138,25.844,25.8928,106500.0
2010-03-30 10:55:00,37.11,37.19,37.11,37.12,64600.0,25.8928,25.9486,25.8928,25.8998,64600.0
2010-03-30 11:00:00,37.12,37.15,37.08,37.13,57400.0,25.8998,25.9207,25.8719,25.9068,57400.0
2010-03-30 11:05:00,37.13,37.13,37.04,37.06,140000.0,25.9068,25.9068,25.844,25.8579,140000.0
2010-03-30 11:10:00,37.06,37.06,36.99,37.06,140800.0,25.8579,25.8579,25.8091,25.8579,140800.0
2010-03-30 11:15:00,37.06,37.08,37.0,37.01,148000.0,25.8579,25.8719,25.8161,25.823,148000.0
2010-03-30 11:20:00,37.01,37.02,36.9,36.91,175300.0,25.823,25.83,25.7463,25.7533,175300.0
2010-03-30 11:25:00,36.91,36.93,36.89,36.92,275200.0,25.7533,25.7672,25.7393,25.7603,275200.0
2010-03-30 11:30:00,36.93,37.0,36.92,37.0,98600.0,25.7672,25.8161,25.7603,25.8161,98600.0
2010-03-30 11:35:00,37.0,37.01,36.99,37.0,111800.0,25.8161,25.823,25.8091,25.8161,111800.0
2010-03-30 11:40:00,37.0,37.01,36.99,37.0,62500.0,25.8161,25.823,25.8091,25.8161,62500.0
2010-03-30 11:45:00,37.0,37.06,36.95,36.97,142900.0,25.8161,25.8579,25.7812,25.7951,142900.0
2010-03-30 11:50:00,36.97,37.01,36.96,37.0,72700.0,25.7951,25.823,25.7882,25.8161,72700.0
2010-03-30 11:55:00,37.0,37.05,37.0,37.02,54500.0,25.8161,25.851,25.8161,25.83,54500.0
2010-03-30 12:00:00,37.02,37.09,37.02,37.03,42800.0,25.83,25.8789,25.83,25.837,42800.0
2010-03-30 12:05:00,37.04,37.08,37.03,37.08,32900.0,25.844,25.8719,25.837,25.8719,32900.0
2010-03-30 12:10:00,37.08,37.11,37.06,37.07,39200.0,25.8719,25.8928,25.8579,25.8649,39200.0
2010-03-30 12:15:00,37.07,37.07,37.03,37.03,31900.0,25.8649,25.8649,25.837,25.837,31900.0
2010-03-30 12:20:00,37.04,37.05,37.03,37.04,17600.0,25.844,25.851,25.837,25.844,17600.0
2010-03-30 12:25:00,37.05,37.06,37.04,37.05,54600.0,25.851,25.8579,25.844,25.851,54600.0
2010-03-30 12:30:00,37.06,37.06,37.04,37.06,28800.0,25.8579,25.8579,25.844,25.8579,28800.0
2010-03-30 12:35:00,37.05,37.06,37.04,37.04,23300.0,25.851,25.8579,25.844,25.844,23300.0
2010-03-30 12:40:00,37.04,37.05,37.03,37.03,15000.0,25.844,25.851,25.837,25.837,15000.0
2010-03-30 12:45:00,37.03,37.04,37.0,37.0,32300.0,25.837,25.844,25.8161,25.8161,32300.0
2010-03-30 12:50:00,37.0,37.01,36.98,37.0,57900.0,25.8161,25.823,25.8021,25.8161,57900.0
2010-03-30 12:55:00,37.01,37.01,36.99,37.0,55700.0,25.823,25.823,25.8091,25.8161,55700.0
2010-03-30 13:00:00,37.0,37.01,36.99,37.01,46400.0,25.8161,25.823,25.8091,25.823,46400.0
2010-03-30 13:05:00,37.01,37.01,37.0,37.01,53400.0,25.823,25.823,25.8161,25.823,53400.0
2010-03-30 13:10:00,37.0,37.01,37.0,37.0,53000.0,25.8161,25.823,25.8161,25.8161,53000.0
2010-03-30 13:15:00,37.0,37.03,37.0,37.02,56000.0,25.8161,25.837,25.8161,25.83,56000.0
2010-03-30 13:20:00,37.02,37.02,37.0,37.0,52900.0,25.83,25.83,25.8161,25.8161,52900.0
2010-03-30 13:25:00,37.0,37.01,37.0,37.0,30500.0,25.8161,25.823,25.8161,25.8161,30500.0
2010-03-30 13:30:00,37.0,37.01,36.97,37.0,47500.0,25.8161,25.823,25.7951,25.8161,47500.0
2010-03-30 13:35:00,37.0,37.02,37.0,37.0,37300.0,25.8161,25.83,25.8161,25.8161,37300.0
2010-03-30 13:40:00,37.01,37.01,36.98,36.98,28900.0,25.823,25.823,25.8021,25.8021,28900.0
2010-03-30 13:45:00,36.99,37.02,36.97,37.0,110300.0,25.8091,25.83,25.7951,25.8161,110300.0
2010-03-30 13:50:00,37.01,37.03,37.0,37.02,37300.0,25.823,25.837,25.8161,25.83,37300.0
2010-03-30 13:55:00,37.02,37.05,37.02,37.02,41200.0,25.83,25.851,25.83,25.83,41200.0
2010-03-30 14:00:00,37.02,37.05,37.02,37.04,35800.0,25.83,25.851,25.83,25.844,35800.0
2010-03-30 14:05:00,37.05,37.07,37.03,37.06,58900.0,25.851,25.8649,25.837,25.8579,58900.0
2010-03-30 14:10:00,37.05,37.08,37.04,37.05,50000.0,25.851,25.8719,25.844,25.851,50000.0
2010-03-30 14:15:00,37.05,37.05,37.0,37.0,76800.0,25.851,25.851,25.8161,25.8161,76800.0
2010-03-30 14:20:00,37.0,37.01,36.99,37.01,64700.0,25.8161,25.823,25.8091,25.823,64700.0
2010-03-30 14:25:00,37.0,37.02,36.99,37.01,63100.0,25.8161,25.83,25.8091,25.823,63100.0
2010-03-30 14:30:00,37.01,37.06,37.0,37.05,69600.0,25.823,25.8579,25.8161,25.851,69600.0
2010-03-30 14:35:00,37.05,37.07,37.02,37.02,39900.0,25.851,25.8649,25.83,25.83,39900.0
2010-03-30 14:40:00,37.03,37.04,37.02,37.03,53500.0,25.837,25.844,25.83,25.837,53500.0
2010-03-30 14:45:00,37.02,37.04,37.02,37.04,46400.0,25.83,25.844,25.83,25.844,46400.0
2010-03-30 14:50:00,37.03,37.04,37.01,37.03,83500.0,25.837,25.844,25.823,25.837,83500.0
2010-03-30 14:55:00,37.03,37.03,36.97,36.97,70400.0,25.837,25.837,25.7951,25.7951,70400.0
2010-03-30 15:00:00,36.98,37.0,36.97,36.98,76200.0,25.8021,25.8161,25.7951,25.8021,76200.0
2010-03-30 15:05:00,36.99,36.99,36.95,36.95,53700.0,25.8091,25.8091,25.7812,25.7812,53700.0
2010-03-30 15:10:00,36.96,36.97,36.94,36.96,55900.0,25.7882,25.7951,25.7742,25.7882,55900.0
2010-03-30 15:15:00,36.96,36.97,36.96,36.96,50200.0,25.7882,25.7951,25.7882,25.7882,50200.0
2010-03-30 15:20:00,36.96,36.97,36.94,36.94,37700.0,25.7882,25.7951,25.7742,25.7742,37700.0
2010-03-30 15:25:00,36.94,36.95,36.94,36.94,39200.0,25.7742,25.7812,25.7742,25.7742,39200.0
2010-03-30 15:30:00,36.94,37.01,36.94,37.01,185600.0,25.7742,25.823,25.7742,25.823,185600.0
2010-03-30 15:35:00,37.01,37.01,36.99,37.0,77900.0,25.823,25.823,25.8091,25.8161,77900.0
2010-03-30 15:40:00,37.0,37.04,37.0,37.01,120800.0,25.8161,25.844,25.8161,25.823,120800.0
2010-03-30 15:45:00,37.02,37.03,37.0,37.03,191300.0,25.83,25.837,25.8161,25.837,191300.0
2010-03-30 15:50:00,37.02,37.03,37.0,37.0,176600.0,25.83,25.837,25.8161,25.8161,176600.0
2010-03-30 15:55:00,37.0,37.02,36.99,37.01,388400.0,25.8161,25.83,25.8091,25.823,388400.0
2010-03-31 09:30:00,36.91,36.97,36.75,36.85,155300.0,25.7533,25.7951,25.6416,25.7114,155300.0
2010-03-31 09:35:00,36.86,36.96,36.85,36.88,113500.0,25.7184,25.7882,25.7114,25.7323,113500.0
2010-03-31 09:40:00,36.88,36.92,36.59,36.62,166500.0,25.7323,25.7603,25.53,25.5509,166500.0
2010-03-31 09:45:00,36.62,36.73,36.62,36.72,138300.0,25.5509,25.6277,25.5509,25.6207,138300.0
2010-03-31 09:50:00,36.71,36.82,36.71,36.81,80500.0,25.6137,25.6905,25.6137,25.6835,80500.0
2010-03-31 09:55:00,36.8,36.81,36.73,36.77,66400.0,25.6765,25.6835,25.6277,25.6556,66400.0
2010-03-31 10:00:00,36.77,36.84,36.76,36.83,64700.0,25.6556,25.7044,25.6486,25.6975,64700.0
2010-03-31 10:05:00,36.84,36.84,36.74,36.74,107200.0,25.7044,25.7044,25.6347,25.6347,107200.0
2010-03-31 10:10:00,36.75,36.77,36.73,36.76,63500.0,25.6416,25.6556,25.6277,25.6486,63500.0
2010-03-31 10:15:00,36.76,36.77,36.7,36.72,69700.0,25.6486,25.6556,25.6068,25.6207,69700.0
2010-03-31 10:20:00,36.72,36.83,36.72,36.82,84500.0,25.6207,25.6975,25.6207,25.6905,84500.0
2010-03-31 10:25:00,36.81,36.83,36.79,36.8,69000.0,25.6835,25.6975,25.6695,25.6765,69000.0
2010-03-31 10:30:00,36.79,36.82,36.75,36.75,60200.0,25.6695,25.6905,25.6416,25.6416,60200.0
2010-03-31 10:35:00,36.76,36.78,36.73,36.73,63400.0,25.6486,25.6626,25.6277,25.6277,63400.0
2010-03-31 10:40:00,36.73,36.75,36.72,36.75,53800.0,25.6277,25.6416,25.6207,25.6416,53800.0
2010-03-31 10:45:00,36.74,36.76,36.73,36.75,62300.0,25.6347,25.6486,25.6277,25.6416,62300.0
2010-03-31 10:50:00,36.75,36.78,36.73,36.77,64700.0,25.6416,25.6626,25.6277,25.6556,64700.0
2010-03-31 10:55:00,36.76,36.77,36.73,36.75,82000.0,25.6486,25.6556,25.6277,25.6416,82000.0
2010-03-31 11:00:00,36.75,36.76,36.73,36.75,79000.0,25.6416,25.6486,25.6277,25.6416,79000.0
2010-03-31 11:05:00,36.75,36.77,36.73,36.75,81500.0,25.6416,25.6556,25.6277,25.6416,81500.0
2010-03-31 11:10:00,36.75,36.75,36.73,36.73,35300.0,25.6416,25.6416,25.6277,25.6277,35300.0
2010-03-31 11:15:00,36.74,36.75,36.72,36.74,64300.0,25.6347,25.6416,25.6207,25.6347,64300.0
2010-03-31 11:20:00,36.74,36.8,36.73,36.79,89000.0,25.6347,25.6765,25.6277,25.6695,89000.0
2010-03-31 11:25:00,36.78,36.79,36.73,36.74,52000.0,25.6626,25.6695,25.6277,25.6347,52000.0
2010-03-31 11:30:00,36.74,36.78,36.73,36.76,71900.0,25.6347,25.6626,25.6277,25.6486,71900.0
2010-03-31 11:35:00,36.76,36.77,36.75,36.76,31200.0,25.6486,25.6556,25.6416,25.6486,31200.0
2010-03-31 11:40:00,36.76,36.8,36.68,36.68,132200.0,25.6486,25.6765,25.5928,25.5928,132200.0
2010-03-31 11:45:00,36.69,36.75,36.69,36.75,60100.0,25.5998,25.6416,25.5998,25.6416,60100.0
2010-03-31 11:50:00,36.75,36.76,36.68,36.71,118800.0,25.6416,25.6486,25.5928,25.6137,118800.0
2010-03-31 11:55:00,36.71,36.73,36.69,36.73,120600.0,25.6137,25.6277,25.5998,25.6277,120600.0
2010-03-31 12:00:00,36.72,36.75,36.72,36.75,26000.0,25.6207,25.6416,25.6207,25.6416,26000.0
2010-03-31 12:05:00,36.75,36.77,36.73,36.74,78300.0,25.6416,25.6556,25.6277,25.6347,78300.0
2010-03-31 12:10:00,36.73,36.77,36.73,36.77,110100.0,25.6277,25.6556,25.6277,25.6556,110100.0
2010-03-31 12:15:00,36.77,36.79,36.76,36.78,56000.0,25.6556,25.6695,25.6486,25.6626,56000.0
2010-03-31 12:20:00,36.78,36.79,36.71,36.71,71400.0,25.6626,25.6695,25.6137,25.6137,71400.0
2010-03-31 12:25:00,36.72,36.73,36.66,36.66,42800.0,25.6207,25.6277,25.5788,25.5788,42800.0
2010-03-31 12:30:00,36.67,36.7,36.65,36.69,41400.0,25.5858,25.6068,25.5719,25.5998,41400.0
2010-03-31 12:35:00,36.71,36.75,36.7,36.74,53500.0,25.6137,25.6416,25.6068,25.6347,53500.0
2010-03-31 12:40:00,36.74,36.75,36.74,36.74,27500.0,25.6347,25.6416,25.6347,25.6347,27500.0
2010-03-31 12:45:00,36.75,36.75,36.69,36.71,61500.0,25.6416,25.6416,25.5998,25.6137,61500.0
2010-03-31 12:50:00,36.71,36.75,36.7,36.74,35900.0,25.6137,25.6416,25.6068,25.6347,35900.0
2010-03-31 12:55:00,36.74,36.75,36.71,36.74,85500.0,25.6347,25.6416,25.6137,25.6347,85500.0
2010-03-31 13:00:00,36.74,36.75,36.65,36.65,158500.0,25.6347,25.6416,25.5719,25.5719,158500.0
2010-03-31 13:05:00,36.66,36.67,36.63,36.63,55600.0,25.5788,25.5858,25.5579,25.5579,55600.0
2010-03-31 13:10:00,36.63,36.68,36.63,36.67,38400.0,25.5579,25.5928,25.5579,25.5858,38400.0
2010-03-31 13:15:00,36.66,36.68,36.65,36.68,64000.0,25.5788,25.5928,25.5719,25.5928,64000.0
2010-03-31 13:20:00,36.68,36.7,36.63,36.7,61500.0,25.5928,25.6068,25.5579,25.6068,61500.0
2010-03-31 13:25:00,36.69,36.72,36.69,36.72,20400.0,25.5998,25.6207,25.5998,25.6207,20400.0
2010-03-31 13:30:00,36.72,36.72,36.68,36.71,39100.0,25.6207,25.6207,25.5928,25.6137,39100.0
2010-03-31 13:35:00,36.71,36.74,36.71,36.73,22000.0,25.6137,25.6347,25.6137,25.6277,22000.0
2010-03-31 13:40:00,36.73,36.75,36.7,36.72,63400.0,25.6277,25.6416,25.6068,25.6207,63400.0
2010-03-31 13:45:00,36.73,36.73,36.68,36.71,62700.0,25.6277,25.6277,25.5928,25.6137,62700.0
2010-03-31 13:50:00,36.7,36.73,36.7,36.72,20100.0,25.6068,25.6277,25.6068,25.6207,20100.0
2010-03-31 13:55:00,36.73,36.76,36.72,36.72,65400.0,25.6277,25.6486,25.6207,25.6207,65400.0
2010-03-31 14:00:00,36.73,36.75,36.72,36.75,35100.0,25.6277,25.6416,25.6207,25.6416,35100.0
2010-03-31 14:05:00,36.74,36.78,36.74,36.76,81700.0,25.6347,25.6626,25.6347,25.6486,81700.0
2010-03-31 14:10:00,36.74,36.76,36.73,36.73,44600.0,25.6347,25.6486,25.6277,25.6277,44600.0
2010-03-31 14:15:00,36.74,36.74,36.7,36.7,26800.0,25.6347,25.6347,25.6068,25.6068,26800.0
2010-03-31 14:20:00,36.7,36.72,36.7,36.72,30800.0,25.6068,25.6207,25.6068,25.6207,30800.0
2010-03-31 14:25:00,36.71,36.75,36.71,36.75,41500.0,25.6137,25.6416,25.6137,25.6416,41500.0
2010-03-31 14:30:00,36.75,36.75,36.71,36.71,63600.0,25.6416,25.6416,25.6137,25.6137,63600.0
2010-03-31 14:35:00,36.71,36.72,36.7,36.7,61800.0,25.6137,25.6207,25.6068,25.6068,61800.0
2010-03-31 14:40:00,36.7,36.71,36.65,36.65,78400.0,25.6068,25.6137,25.5719,25.5719,78400.0
2010-03-31 14:45:00,36.65,36.66,36.59,36.59,102100.0,25.5719,25.5788,25.53,25.53,102100.0
2010-03-31 14:50:00,36.59,36.64,36.58,36.6,65700.0,25.53,25.5649,25.523,25.537,65700.0
2010-03-31 14:55:00,36.61,36.64,36.6,36.61,63800.0,25.544,25.5649,25.537,25.544,63800.0
2010-03-31 15:00:00,36.61,36.62,36.61,36.61,42900.0,25.544,25.5509,25.544,25.544,42900.0
2010-03-31 15:05:00,36.61,36.62,36.59,36.59,71800.0,25.544,25.5509,25.53,25.53,71800.0
2010-03-31 15:10:00,36.59,36.6,36.56,36.56,64800.0,25.53,25.537,25.5091,25.5091,64800.0
2010-03-31 15:15:00,36.56,36.56,36.51,36.53,74100.0,25.5091,25.5091,25.4742,25.4881,74100.0
2010-03-31 15:20:00,36.53,36.54,36.48,36.51,199700.0,25.4881,25.4951,25.4532,25.4742,199700.0
2010-03-31 15:25:00,36.52,36.54,36.49,36.53,156900.0,25.4812,25.4951,25.4602,25.4881,156900.0
2010-03-31 15:30:00,36.52,36.55,36.51,36.55,145100.0,25.4812,25.5021,25.4742,25.5021,145100.0
2010-03-31 15:35:00,36.55,36.63,36.54,36.63,123600.0,25.5021,25.5579,25.4951,25.5579,123600.0
2010-03-31 15:40:00,36.62,36.64,36.6,36.6,133700.0,25.5509,25.5649,25.537,25.537,133700.0
2010-03-31 15:45:00,36.6,36.61,36.5,36.51,407500.0,25.537,25.544,25.4672,25.4742,407500.0
2010-03-31 15:50:00,36.51,36.56,36.5,36.56,338000.0,25.4742,25.5091,25.4672,25.5091,338000.0
2010-03-31 15:55:00,36.56,36.57,36.55,36.56,385400.0,25.5091,25.516,25.5021,25.5091,385400.0
2010-04-01 09:30:00,36.12,36.51,36.06,36.5,529300.0,25.2021,25.4742,25.1602,25.4672,529300.0
2010-04-01 09:35:00,36.5,36.51,36.33,36.36,317400.0,25.4672,25.4742,25.3486,25.3695,317400.0
2010-04-01 09:40:00,36.35,36.43,36.33,36.35,200800.0,25.3625,25.4184,25.3486,25.3625,200800.0
2010-04-01 09:45:00,36.35,36.44,36.34,36.4,267300.0,25.3625,25.4253,25.3556,25.3974,267300.0
2010-04-01 09:50:00,36.4,36.42,36.36,36.36,243400.0,25.3974,25.4114,25.3695,25.3695,243400.0
2010-04-01 09:55:00,36.37,36.4,36.3,36.39,167800.0,25.3765,25.3974,25.3277,25.3905,167800.0
2010-04-01 10:00:00,36.39,36.42,36.37,36.38,160900.0,25.3905,25.4114,25.3765,25.3835,160900.0
2010-04-01 10:05:00,36.39,36.4,36.32,36.33,208000.0,25.3905,25.3974,25.3416,25.3486,208000.0
2010-04-01 10:10:00,36.33,36.4,36.32,36.4,104000.0,25.3486,25.3974,25.3416,25.3974,104000.0
2010-04-01 10:15:00,36.4,36.42,36.31,36.38,480300.0,25.3974,25.4114,25.3346,25.3835,480300.0
2010-04-01 10:20:00,36.39,36.42,36.33,36.41,344400.0,25.3905,25.4114,25.3486,25.4044,344400.0
2010-04-01 10:25:00,36.41,36.42,36.39,36.41,116600.0,25.4044,25.4114,25.3905,25.4044,116600.0
2010-04-01 10:30:00,36.42,36.42,36.36,36.37,133800.0,25.4114,25.4114,25.3695,25.3765,133800.0
2010-04-01 10:35:00,36.37,36.47,36.36,36.44,184100.0,25.3765,25.4463,25.3695,25.4253,184100.0
2010-04-01 10:40:00,36.45,36.5,36.45,36.48,98900.0,25.4323,25.4672,25.4323,25.4532,98900.0
2010-04-01 10:45:00,36.48,36.48,36.43,36.45,86400.0,25.4532,25.4532,25.4184,25.4323,86400.0
2010-04-01 10:50:00,36.45,36.47,36.4,36.43,125400.0,25.4323,25.4463,25.3974,25.4184,125400.0
2010-04-01 10:55:00,36.44,36.46,36.38,36.44,83100.0,25.4253,25.4393,25.3835,25.4253,83100.0
2010-04-01 11:00:00,36.44,36.47,36.43,36.45,91900.0,25.4253,25.4463,25.4184,25.4323,91900.0
2010-04-01 11:05:00,36.45,36.47,36.44,36.46,136200.0,25.4323,25.4463,25.4253,25.4393,136200.0
2010-04-01 11:10:00,36.46,36.46,36.4,36.41,112400.0,25.4393,25.4393,25.3974,25.4044,112400.0
2010-04-01 11:15:00,36.41,36.42,36.4,36.41,59400.0,25.4044,25.4114,25.3974,25.4044,59400.0
2010-04-01 11:20:00,36.41,36.44,36.39,36.44,152300.0,25.4044,25.4253,25.3905,25.4253,152300.0
2010-04-01 11:25:00,36.44,36.45,36.43,36.44,237000.0,25.4253,25.4323,25.4184,25.4253,237000.0
2010-04-01 11:30:00,36.44,36.45,36.42,36.44,95600.0,25.4253,25.4323,25.4114,25.4253,95600.0
2010-04-01 11:35:00,36.45,36.45,36.42,36.44,112800.0,25.4323,25.4323,25.4114,25.4253,112800.0
2010-04-01 11:40:00,36.44,36.46,36.44,36.44,127900.0,25.4253,25.4393,25.4253,25.4253,127900.0
2010-04-01 11:45:00,36.45,36.45,36.33,36.37,257000.0,25.4323,25.4323,25.3486,25.3765,257000.0
2010-04-01 11:50:00,36.36,36.39,36.36,36.37,112900.0,25.3695,25.3905,25.3695,25.3765,112900.0
2010-04-01 11:55:00,36.38,36.39,36.36,36.36,57400.0,25.3835,25.3905,25.3695,25.3695,57400.0
2010-04-01 12:00:00,36.35,36.36,36.33,36.33,59600.0,25.3625,25.3695,25.3486,25.3486,59600.0
2010-04-01 12:05:00,36.33,36.34,36.33,36.33,33500.0,25.3486,25.3556,25.3486,25.3486,33500.0
2010-04-01 12:10:00,36.33,36.34,36.33,36.33,68100.0,25.3486,25.3556,25.3486,25.3486,68100.0
2010-04-01 12:15:00,36.34,36.34,36.33,36.33,63000.0,25.3556,25.3556,25.3486,25.3486,63000.0
2010-04-01 12:20:00,36.34,36.34,36.33,36.33,74300.0,25.3556,25.3556,25.3486,25.3486,74300.0
2010-04-01 12:25:00,36.34,36.34,36.33,36.33,54100.0,25.3556,25.3556,25.3486,25.3486,54100.0
2010-04-01 12:30:00,36.33,36.34,36.28,36.28,122900.0,25.3486,25.3556,25.3137,25.3137,122900.0
2010-04-01 12:35:00,36.28,36.32,36.26,36.32,105100.0,25.3137,25.3416,25.2997,25.3416,105100.0
2010-04-01 12:40:00,36.31,36.33,36.31,36.32,27700.0,25.3346,25.3486,25.3346,25.3416,27700.0
2010-04-01 12:45:00,36.33,36.34,36.3,36.33,130700.0,25.3486,25.3556,25.3277,25.3486,130700.0
2010-04-01 12:50:00,36.34,36.36,36.32,36.32,157900.0,25.3556,25.3695,25.3416,25.3416,157900.0
2010-04-01 12:55:00,36.32,36.36,36.32,36.35,109200.0,25.3416,25.3695,25.3416,25.3625,109200.0
2010-04-01 13:00:00,36.35,36.36,36.34,36.36,60200.0,25.3625,25.3695,25.3556,25.3695,60200.0
2010-04-01 13:05:00,36.36,36.37,36.35,36.35,134300.0,25.3695,25.3765,25.3625,25.3625,134300.0
2010-04-01 13:10:00,36.35,36.36,36.34,36.36,276500.0,25.3625,25.3695,25.3556,25.3695,276500.0
2010-04-01 13:15:00,36.35,36.36,36.32,36.32,80500.0,25.3625,25.3695,25.3416,25.3416,80500.0
2010-04-01 13:20:00,36.32,36.35,36.32,36.35,94400.0,25.3416,25.3625,25.3416,25.3625,94400.0
2010-04-01 13:25:00,36.35,36.36,36.29,36.29,169800.0,25.3625,25.3695,25.3207,25.3207,169800.0
2010-04-01 13:30:00,36.29,36.36,36.29,36.36,77600.0,25.3207,25.3695,25.3207,25.3695,77600.0
2010-04-01 13:35:00,36.36,36.36,36.35,36.36,123000.0,25.3695,25.3695,25.3625,25.3695,123000.0
2010-04-01 13:40:00,36.36,36.39,36.35,36.37,126600.0,25.3695,25.3905,25.3625,25.3765,126600.0
2010-04-01 13:45:00,36.37,36.37,36.29,36.29,142800.0,25.3765,25.3765,25.3207,25.3207,142800.0
2010-04-01 13:50:00,36.29,36.29,36.26,36.27,201200.0,25.3207,25.3207,25.2997,25.3067,201200.0
2010-04-01 13:55:00,36.27,36.29,36.24,36.26,205800.0,25.3067,25.3207,25.2858,25.2997,205800.0
2010-04-01 14:00:00,36.25,36.26,36.23,36.25,137600.0,25.2928,25.2997,25.2788,25.2928,137600.0
2010-04-01 14:05:00,36.25,36.26,36.22,36.24,122300.0,25.2928,25.2997,25.2718,25.2858,122300.0
2010-04-01 14:10:00,36.24,36.26,36.22,36.24,132800.0,25.2858,25.2997,25.2718,25.2858,132800.0
2010-04-01 14:15:00,36.24,36.27,36.23,36.23,192400.0,25.2858,25.3067,25.2788,25.2788,192400.0
2010-04-01 14:20:00,36.24,36.31,36.23,36.29,113500.0,25.2858,25.3346,25.2788,25.3207,113500.0
2010-04-01 14:25:00,36.3,36.3,36.27,36.28,62400.0,25.3277,25.3277,25.3067,25.3137,62400.0
2010-04-01 14:30:00,36.28,36.29,36.2,36.2,134500.0,25.3137,25.3207,25.2579,25.2579,134500.0
2010-04-01 14:35:00,36.21,36.21,36.17,36.17,154000.0,25.2649,25.2649,25.237,25.237,154000.0
2010-04-01 14:40:00,36.17,36.18,36.08,36.09,421200.0,25.237,25.2439,25.1742,25.1811,421200.0
2010-04-01 14:45:00,36.1,36.11,36.06,36.06,253400.0,25.1881,25.1951,25.1602,25.1602,253400.0
2010-04-01 14:50:00,36.06,36.14,36.06,36.14,161000.0,25.1602,25.216,25.1602,25.216,161000.0
2010-04-01 14:55:00,36.15,36.15,36.12,36.15,146200.0,25.223,25.223,25.2021,25.223,146200.0
2010-04-01 15:00:00,36.14,36.19,36.14,36.16,112800.0,25.216,25.2509,25.216,25.23,112800.0
2010-04-01 15:05:00,36.16,36.16,36.12,36.14,440000.0,25.23,25.23,25.2021,25.216,440000.0
2010-04-01 15:10:00,36.14,36.16,36.1,36.13,284600.0,25.216,25.23,25.1881,25.209,284600.0
2010-04-01 15:15:00,36.12,36.16,36.12,36.12,193200.0,25.2021,25.23,25.2021,25.2021,193200.0
2010-04-01 15:20:00,36.13,36.16,36.12,36.14,128500.0,25.209,25.23,25.2021,25.216,128500.0
2010-04-01 15:25:00,36.15,36.16,36.12,36.12,195600.0,25.223,25.23,25.2021,25.2021,195600.0
2010-04-01 15:30:00,36.12,36.17,36.12,36.16,158300.0,25.2021,25.237,25.2021,25.23,158300.0
2010-04-01 15:35:00,36.17,36.21,36.16,36.2,222400.0,25.237,25.2649,25.23,25.2579,222400.0
2010-04-01 15:40:00,36.19,36.2,36.17,36.17,333200.0,25.2509,25.2579,25.237,25.237,333200.0
2010-04-01 15:45:00,36.18,36.19,36.15,36.16,322500.0,25.2439,25.2509,25.223,25.23,322500.0
2010-04-01 15:50:00,36.15,36.2,36.14,36.2,337000.0,25.223,25.2579,25.216,25.2579,337000.0
2010-04-01 15:55:00,36.19,36.24,36.19,36.24,321600.0,25.2509,25.2858,25.2509,25.2858,321600.0
2010-04-05 09:30:00,36.26,36.3,36.1,36.15,200600.0,25.2997,25.3277,25.1881,25.223,200600.0
2010-04-05 09:35:00,36.15,36.16,36.01,36.07,127100.0,25.223,25.23,25.1253,25.1672,127100.0
2010-04-05 09:40:00,36.07,36.13,36.05,36.1,148500.0,25.1672,25.209,25.1532,25.1881,148500.0
2010-04-05 09:45:00,36.1,36.11,36.04,36.05,180900.0,25.1881,25.1951,25.1462,25.1532,180900.0
2010-04-05 09:50:00,36.06,36.1,35.99,35.99,158300.0,25.1602,25.1881,25.1114,25.1114,158300.0
2010-04-05 09:55:00,36.0,36.01,35.99,36.0,71100.0,25.1183,25.1253,25.1114,25.1183,71100.0
2010-04-05 10:00:00,36.0,36.05,35.95,36.03,251000.0,25.1183,25.1532,25.0835,25.1393,251000.0
2010-04-05 10:05:00,36.03,36.03,35.94,35.94,142100.0,25.1393,25.1393,25.0765,25.0765,142100.0
2010-04-05 10:10:00,35.94,36.04,35.94,36.0,136900.0,25.0765,25.1462,25.0765,25.1183,136900.0
2010-04-05 10:15:00,36.0,36.04,35.99,35.99,129300.0,25.1183,25.1462,25.1114,25.1114,129300.0
2010-04-05 10:20:00,35.99,36.05,35.99,36.04,190000.0,25.1114,25.1532,25.1114,25.1462,190000.0
2010-04-05 10:25:00,36.03,36.03,35.91,35.91,135800.0,25.1393,25.1393,25.0555,25.0555,135800.0
2010-04-05 10:30:00,35.91,36.01,35.88,36.0,111600.0,25.0555,25.1253,25.0346,25.1183,111600.0
2010-04-05 10:35:00,35.99,36.01,35.99,36.0,106800.0,25.1114,25.1253,25.1114,25.1183,106800.0
2010-04-05 10:40:00,36.0,36.01,35.95,36.01,166600.0,25.1183,25.1253,25.0835,25.1253,166600.0
2010-04-05 10:45:00,36.0,36.01,35.99,36.0,83300.0,25.1183,25.1253,25.1114,25.1183,83300.0
2010-04-05 10:50:00,36.0,36.03,35.99,36.02,146400.0,25.1183,25.1393,25.1114,25.1323,146400.0
2010-04-05 10:55:00,36.02,36.03,36.01,36.01,107800.0,25.1323,25.1393,25.1253,25.1253,107800.0
2010-04-05 11:00:00,36.01,36.03,36.0,36.01,58400.0,25.1253,25.1393,25.1183,25.1253,58400.0
2010-04-05 11:05:00,36.01,36.02,35.99,36.0,92800.0,25.1253,25.1323,25.1114,25.1183,92800.0
2010-04-05 11:10:00,36.0,36.01,35.99,36.0,41300.0,25.1183,25.1253,25.1114,25.1183,41300.0
2010-04-05 11:15:00,36.0,36.0,35.99,36.0,83100.0,25.1183,25.1183,25.1114,25.1183,83100.0
2010-04-05 11:20:00,36.0,36.01,35.99,36.0,61300.0,25.1183,25.1253,25.1114,25.1183,61300.0
2010-04-05 11:25:00,35.99,36.0,35.95,35.97,103500.0,25.1114,25.1183,25.0835,25.0974,103500.0
2010-04-05 11:30:00,35.97,35.97,35.94,35.94,69000.0,25.0974,25.0974,25.0765,25.0765,69000.0
2010-04-05 11:35:00,35.94,35.96,35.88,35.91,142400.0,25.0765,25.0904,25.0346,25.0555,142400.0
2010-04-05 11:40:00,35.91,35.95,35.9,35.95,40000.0,25.0555,25.0835,25.0486,25.0835,40000.0
2010-04-05 11:45:00,35.95,35.95,35.87,35.89,96100.0,25.0835,25.0835,25.0276,25.0416,96100.0
2010-04-05 11:50:00,35.89,35.91,35.87,35.88,106900.0,25.0416,25.0555,25.0276,25.0346,106900.0
2010-04-05 11:55:00,35.87,35.92,35.86,35.92,96500.0,25.0276,25.0625,25.0207,25.0625,96500.0
2010-04-05 12:00:00,35.92,35.95,35.9,35.92,143100.0,25.0625,25.0835,25.0486,25.0625,143100.0
2010-04-05 12:05:00,35.92,35.95,35.91,35.94,76800.0,25.0625,25.0835,25.0555,25.0765,76800.0
2010-04-05 12:10:00,35.95,35.98,35.93,35.93,106400.0,25.0835,25.1044,25.0695,25.0695,106400.0
2010-04-05 12:15:00,35.93,35.94,35.91,35.92,48400.0,25.0695,25.0765,25.0555,25.0625,48400.0
2010-04-05 12:20:00,35.93,35.95,35.91,35.95,90900.0,25.0695,25.0835,25.0555,25.0835,90900.0
2010-04-05 12:25:00,35.94,35.97,35.94,35.97,63600.0,25.0765,25.0974,25.0765,25.0974,63600.0
2010-04-05 12:30:00,35.96,35.97,35.95,35.96,84400.0,25.0904,25.0974,25.0835,25.0904,84400.0
2010-04-05 12:35:00,35.96,35.96,35.9,35.93,102100.0,25.0904,25.0904,25.0486,25.0695,102100.0
2010-04-05 12:40:00,35.93,35.95,35.92,35.92,57600.0,25.0695,25.0835,25.0625,25.0625,57600.0
2010-04-05 12:45:00,35.92,35.95,35.92,35.95,35300.0,25.0625,25.0835,25.0625,25.0835,35300.0
2010-04-05 12:50:00,35.95,35.96,35.91,35.91,59000.0,25.0835,25.0904,25.0555,25.0555,59000.0
2010-04-05 12:55:00,35.92,35.93,35.89,35.92,248300.0,25.0625,25.0695,25.0416,25.0625,248300.0
2010-04-05 13:00:00,35.92,35.98,35.92,35.97,247200.0,25.0625,25.1044,25.0625,25.0974,247200.0
2010-04-05 13:05:00,35.97,36.01,35.97,35.97,286600.0,25.0974,25.1253,25.0974,25.0974,286600.0
2010-04-05 13:10:00,35.97,35.98,35.96,35.97,48400.0,25.0974,25.1044,25.0904,25.0974,48400.0
2010-04-05 13:15:00,35.97,35.98,35.95,35.97,69000.0,25.0974,25.1044,25.0835,25.0974,69000.0
2010-04-05 13:20:00,35.97,35.97,35.94,35.94,63400.0,25.0974,25.0974,25.0765,25.0765,63400.0
2010-04-05 13:25:00,35.94,35.97,35.94,35.95,53400.0,25.0765,25.0974,25.0765,25.0835,53400.0
2010-04-05 13:30:00,35.96,35.96,35.94,35.95,118000.0,25.0904,25.0904,25.0765,25.0835,118000.0
2010-04-05 13:35:00,35.95,35.97,35.94,35.95,109200.0,25.0835,25.0974,25.0765,25.0835,109200.0
2010-04-05 13:40:00,35.95,35.97,35.94,35.97,99500.0,25.0835,25.0974,25.0765,25.0974,99500.0
2010-04-05 13:45:00,35.97,35.98,35.92,35.92,124400.0,25.0974,25.1044,25.0625,25.0625,124400.0
2010-04-05 13:50:00,35.93,35.97,35.92,35.97,213700.0,25.0695,25.0974,25.0625,25.0974,213700.0
2010-04-05 13:55:00,35.97,35.98,35.97,35.97,39000.0,25.0974,25.1044,25.0974,25.0974,39000.0
2010-04-05 14:00:00,35.98,35.99,35.97,35.98,44900.0,25.1044,25.1114,25.0974,25.1044,44900.0
2010-04-05 14:05:00,35.97,35.98,35.95,35.96,93200.0,25.0974,25.1044,25.0835,25.0904,93200.0
2010-04-05 14:10:00,35.95,35.96,35.88,35.9,263000.0,25.0835,25.0904,25.0346,25.0486,263000.0
2010-04-05 14:15:00,35.9,35.92,35.89,35.91,93400.0,25.0486,25.0625,25.0416,25.0555,93400.0
2010-04-05 14:20:00,35.91,35.92,35.9,35.92,39000.0,25.0555,25.0625,25.0486,25.0625,39000.0
2010-04-05 14:25:00,35.92,35.92,35.88,35.89,94200.0,25.0625,25.0625,25.0346,25.0416,94200.0
2010-04-05 14:30:00,35.9,35.94,35.89,35.94,78400.0,25.0486,25.0765,25.0416,25.0765,78400.0
2010-04-05 14:35:00,35.94,35.96,35.94,35.96,110000.0,25.0765,25.0904,25.0765,25.0904,110000.0
2010-04-05 14:40:00,35.96,36.0,35.95,35.97,105600.0,25.0904,25.1183,25.0835,25.0974,105600.0
2010-04-05 14:45:00,35.98,35.99,35.97,35.97,63800.0,25.1044,25.1114,25.0974,25.0974,63800.0
2010-04-05 14:50:00,35.98,35.99,35.96,35.96,99300.0,25.1044,25.1114,25.0904,25.0904,99300.0
2010-04-05 14:55:00,35.96,35.96,35.9,35.94,167100.0,25.0904,25.0904,25.0486,25.0765,167100.0
2010-04-05 15:00:00,35.94,35.96,35.93,35.95,49500.0,25.0765,25.0904,25.0695,25.0835,49500.0
2010-04-05 15:05:00,35.96,35.99,35.95,35.97,79500.0,25.0904,25.1114,25.0835,25.0974,79500.0
2010-04-05 15:10:00,35.97,36.0,35.96,35.99,54900.0,25.0974,25.1183,25.0904,25.1114,54900.0
2010-04-05 15:15:00,36.0,36.0,35.97,36.0,50700.0,25.1183,25.1183,25.0974,25.1183,50700.0
2010-04-05 15:20:00,35.99,36.01,35.99,36.0,124600.0,25.1114,25.1253,25.1114,25.1183,124600.0
2010-04-05 15:25:00,35.99,36.0,35.93,35.96,139300.0,25.1114,25.1183,25.0695,25.0904,139300.0
2010-04-05 15:30:00,35.96,35.96,35.93,35.94,74800.0,25.0904,25.0904,25.0695,25.0765,74800.0
2010-04-05 15:35:00,35.94,35.97,35.93,35.94,214400.0,25.0765,25.0974,25.0695,25.0765,214400.0
2010-04-05 15:40:00,35.95,35.95,35.9,35.9,187900.0,25.0835,25.0835,25.0486,25.0486,187900.0
2010-04-05 15:45:00,35.9,35.98,35.9,35.98,302100.0,25.0486,25.1044,25.0486,25.1044,302100.0
2010-04-05 15:50:00,35.98,35.99,35.97,35.99,107900.0,25.1044,25.1114,25.0974,25.1114,107900.0
2010-04-05 15:55:00,35.99,36.0,35.97,36.0,351100.0,25.1114,25.1183,25.0974,25.1183,351100.0
2010-04-06 09:30:00,35.88,35.96,35.88,35.89,121700.0,25.0346,25.0904,25.0346,25.0416,121700.0
2010-04-06 09:35:00,35.9,36.0,35.79,35.83,135900.0,25.0486,25.1183,24.9718,24.9997,135900.0
2010-04-06 09:40:00,35.83,35.86,35.75,35.75,106700.0,24.9997,25.0207,24.9439,24.9439,106700.0
2010-04-06 09:45:00,35.75,35.79,35.75,35.77,63600.0,24.9439,24.9718,24.9439,24.9579,63600.0
2010-04-06 09:50:00,35.77,35.79,35.74,35.76,86300.0,24.9579,24.9718,24.9369,24.9509,86300.0
2010-04-06 09:55:00,35.77,35.83,35.76,35.8,84800.0,24.9579,24.9997,24.9509,24.9788,84800.0
2010-04-06 10:00:00,35.8,35.81,35.72,35.77,122000.0,24.9788,24.9858,24.923,24.9579,122000.0
2010-04-06 10:05:00,35.78,35.78,35.76,35.77,86000.0,24.9648,24.9648,24.9509,24.9579,86000.0
2010-04-06 10:10:00,35.78,35.8,35.77,35.77,66300.0,24.9648,24.9788,24.9579,24.9579,66300.0
2010-04-06 10:15:00,35.78,35.78,35.75,35.76,56000.0,24.9648,24.9648,24.9439,24.9509,56000.0
2010-04-06 10:20:00,35.75,35.75,35.71,35.74,97400.0,24.9439,24.9439,24.916,24.9369,97400.0
2010-04-06 10:25:00,35.75,35.78,35.75,35.77,61300.0,24.9439,24.9648,24.9439,24.9579,61300.0
2010-04-06 10:30:00,35.78,35.81,35.77,35.79,173000.0,24.9648,24.9858,24.9579,24.9718,173000.0
2010-04-06 10:35:00,35.78,35.79,35.77,35.77,37600.0,24.9648,24.9718,24.9579,24.9579,37600.0
2010-04-06 10:40:00,35.77,35.78,35.75,35.76,95500.0,24.9579,24.9648,24.9439,24.9509,95500.0
2010-04-06 10:45:00,35.76,35.84,35.76,35.82,208000.0,24.9509,25.0067,24.9509,24.9927,208000.0
2010-04-06 10:50:00,35.82,35.94,35.81,35.88,293100.0,24.9927,25.0765,24.9858,25.0346,293100.0
2010-04-06 10:55:00,35.89,35.9,35.88,35.89,40700.0,25.0416,25.0486,25.0346,25.0416,40700.0
2010-04-06 11:00:00,35.89,35.9,35.84,35.86,147300.0,25.0416,25.0486,25.0067,25.0207,147300.0
2010-04-06 11:05:00,35.85,35.88,35.82,35.87,65600.0,25.0137,25.0346,24.9927,25.0276,65600.0
2010-04-06 11:10:00,35.86,35.92,35.86,35.9,179300.0,25.0207,25.0625,25.0207,25.0486,179300.0
2010-04-06 11:15:00,35.9,36.01,35.89,36.0,105700.0,25.0486,25.1253,25.0416,25.1183,105700.0
2010-04-06 11:20:00,36.0,36.01,35.96,35.97,129400.0,25.1183,25.1253,25.0904,25.0974,129400.0
2010-04-06 11:25:00,35.98,35.98,35.94,35.94,110500.0,25.1044,25.1044,25.0765,25.0765,110500.0
2010-04-06 11:30:00,35.94,35.97,35.93,35.97,86200.0,25.0765,25.0974,25.0695,25.0974,86200.0
2010-04-06 11:35:00,35.97,36.01,35.96,35.97,92400.0,25.0974,25.1253,25.0904,25.0974,92400.0
2010-04-06 11:40:00,35.97,36.0,35.96,35.97,48300.0,25.0974,25.1183,25.0904,25.0974,48300.0
2010-04-06 11:45:00,35.98,35.98,35.92,35.92,68900.0,25.1044,25.1044,25.0625,25.0625,68900.0
2010-04-06 11:50:00,35.92,35.94,35.84,35.85,166700.0,25.0625,25.0765,25.0067,25.0137,166700.0
2010-04-06 11:55:00,35.86,35.93,35.85,35.91,106200.0,25.0207,25.0695,25.0137,25.0555,106200.0
2010-04-06 12:00:00,35.9,35.93,35.88,35.89,75500.0,25.0486,25.0695,25.0346,25.0416,75500.0
2010-04-06 12:05:00,35.89,35.93,35.89,35.93,18900.0,25.0416,25.0695,25.0416,25.0695,18900.0
2010-04-06 12:10:00,35.94,35.99,35.94,35.96,46200.0,25.0765,25.1114,25.0765,25.0904,46200.0
2010-04-06 12:15:00,35.96,35.98,35.95,35.97,45700.0,25.0904,25.1044,25.0835,25.0974,45700.0
2010-04-06 12:20:00,35.98,36.0,35.97,35.98,25700.0,25.1044,25.1183,25.0974,25.1044,25700.0
2010-04-06 12:25:00,35.99,35.99,35.96,35.96,30400.0,25.1114,25.1114,25.0904,25.0904,30400.0
2010-04-06 12:30:00,35.96,35.97,35.89,35.89,51400.0,25.0904,25.0974,25.0416,25.0416,51400.0
2010-04-06 12:35:00,35.89,35.89,35.86,35.87,85000.0,25.0416,25.0416,25.0207,25.0276,85000.0
2010-04-06 12:40:00,35.87,35.88,35.83,35.85,71600.0,25.0276,25.0346,24.9997,25.0137,71600.0
2010-04-06 12:45:00,35.84,35.85,35.82,35.84,60000.0,25.0067,25.0137,24.9927,25.0067,60000.0
2010-04-06 12:50:00,35.84,35.84,35.81,35.81,113400.0,25.0067,25.0067,24.9858,24.9858,113400.0
2010-04-06 12:55:00,35.82,35.83,35.8,35.83,107100.0,24.9927,24.9997,24.9788,24.9997,107100.0
2010-04-06 13:00:00,35.83,35.83,35.82,35.82,56300.0,24.9997,24.9997,24.9927,24.9927,56300.0
2010-04-06 13:05:00,35.82,35.88,35.81,35.86,68200.0,24.9927,25.0346,24.9858,25.0207,68200.0
2010-04-06 13:10:00,35.87,35.88,35.85,35.85,51700.0,25.0276,25.0346,25.0137,25.0137,51700.0
2010-04-06 13:15:00,35.86,35.89,35.85,35.89,40000.0,25.0207,25.0416,25.0137,25.0416,40000.0
2010-04-06 13:20:00,35.88,35.96,35.88,35.95,127500.0,25.0346,25.0904,25.0346,25.0835,127500.0
2010-04-06 13:25:00,35.96,35.97,35.93,35.95,108700.0,25.0904,25.0974,25.0695,25.0835,108700.0
2010-04-06 13:30:00,35.95,35.96,35.93,35.96,47100.0,25.0835,25.0904,25.0695,25.0904,47100.0
2010-04-06 13:35:00,35.95,35.96,35.9,35.9,56700.0,25.0835,25.0904,25.0486,25.0486,56700.0
2010-04-06 13:40:00,35.91,35.97,35.9,35.95,48700.0,25.0555,25.0974,25.0486,25.0835,48700.0
2010-04-06 13:45:00,35.95,35.97,35.93,35.93,38900.0,25.0835,25.0974,25.0695,25.0695,38900.0
2010-04-06 13:50:00,35.94,35.94,35.92,35.92,24600.0,25.0765,25.0765,25.0625,25.0625,24600.0
2010-04-06 13:55:00,35.92,35.94,35.91,35.91,64600.0,25.0625,25.0765,25.0555,25.0555,64600.0
2010-04-06 14:00:00,35.91,35.92,35.88,35.9,41200.0,25.0555,25.0625,25.0346,25.0486,41200.0
2010-04-06 14:05:00,35.9,35.9,35.87,35.87,63900.0,25.0486,25.0486,25.0276,25.0276,63900.0
2010-04-06 14:10:00,35.88,35.93,35.87,35.89,57900.0,25.0346,25.0695,25.0276,25.0416,57900.0
2010-04-06 14:15:00,35.9,35.92,35.9,35.92,50800.0,25.0486,25.0625,25.0486,25.0625,50800.0
2010-04-06 14:20:00,35.92,35.92,35.86,35.86,92500.0,25.0625,25.0625,25.0207,25.0207,92500.0
2010-04-06 14:25:00,35.86,35.87,35.84,35.85,93500.0,25.0207,25.0276,25.0067,25.0137,93500.0
2010-04-06 14:30:00,35.86,35.9,35.86,35.89,64000.0,25.0207,25.0486,25.0207,25.0416,64000.0
2010-04-06 14:35:00,35.9,35.9,35.89,35.9,81800.0,25.0486,25.0486,25.0416,25.0486,81800.0
2010-04-06 14:40:00,35.89,35.9,35.87,35.87,55200.0,25.0416,25.0486,25.0276,25.0276,55200.0
2010-04-06 14:45:00,35.87,35.87,35.84,35.84,49700.0,25.0276,25.0276,25.0067,25.0067,49700.0
2010-04-06 14:50:00,35.84,35.85,35.83,35.83,124500.0,25.0067,25.0137,24.9997,24.9997,124500.0
2010-04-06 14:55:00,35.83,35.84,35.83,35.84,28600.0,24.9997,25.0067,24.9997,25.0067,28600.0
2010-04-06 15:00:00,35.83,35.88,35.83,35.87,139100.0,24.9997,25.0346,24.9997,25.0276,139100.0
2010-04-06 15:05:00,35.86,35.89,35.86,35.88,94900.0,25.0207,25.0416,25.0207,25.0346,94900.0
2010-04-06 15:10:00,35.88,35.9,35.87,35.89,80100.0,25.0346,25.0486,25.0276,25.0416,80100.0
2010-04-06 15:15:00,35.88,35.89,35.86,35.86,37600.0,25.0346,25.0416,25.0207,25.0207,37600.0
2010-04-06 15:20:00,35.86,35.89,35.85,35.89,122700.0,25.0207,25.0416,25.0137,25.0416,122700.0
2010-04-06 15:25:00,35.89,35.9,35.88,35.88,57400.0,25.0416,25.0486,25.0346,25.0346,57400.0
2010-04-06 15:30:00,35.88,35.89,35.88,35.89,59100.0,25.0346,25.0416,25.0346,25.0416,59100.0
2010-04-06 15:35:00,35.88,35.91,35.88,35.91,61700.0,25.0346,25.0555,25.0346,25.0555,61700.0
2010-04-06 15:40:00,35.91,35.92,35.9,35.9,78000.0,25.0555,25.0625,25.0486,25.0486,78000.0
2010-04-06 15:45:00,35.9,35.91,35.88,35.88,119900.0,25.0486,25.0555,25.0346,25.0346,119900.0
2010-04-06 15:50:00,35.88,35.89,35.85,35.86,152400.0,25.0346,25.0416,25.0137,25.0207,152400.0
2010-04-06 15:55:00,35.86,35.88,35.85,35.87,247400.0,25.0207,25.0346,25.0137,25.0276,247400.0
2010-04-07 09:30:00,35.83,35.83,35.75,35.75,115600.0,24.9997,24.9997,24.9439,24.9439,115600.0
2010-04-07 09:35:00,35.75,35.76,35.67,35.71,127900.0,24.9439,24.9509,24.8881,24.916,127900.0
2010-04-07 09:40:00,35.71,35.71,35.66,35.66,113600.0,24.916,24.916,24.8811,24.8811,113600.0
2010-04-07 09:45:00,35.67,35.67,35.63,35.65,134100.0,24.8881,24.8881,24.8602,24.8741,134100.0
2010-04-07 09:50:00,35.66,35.73,35.65,35.72,122900.0,24.8811,24.93,24.8741,24.923,122900.0
2010-04-07 09:55:00,35.73,35.76,35.67,35.68,111300.0,24.93,24.9509,24.8881,24.8951,111300.0
2010-04-07 10:00:00,35.67,35.71,35.64,35.7,156600.0,24.8881,24.916,24.8672,24.909,156600.0
2010-04-07 10:05:00,35.71,35.73,35.68,35.7,428900.0,24.916,24.93,24.8951,24.909,428900.0
2010-04-07 10:10:00,35.7,35.74,35.7,35.7,132700.0,24.909,24.9369,24.909,24.909,132700.0
2010-04-07 10:15:00,35.71,35.79,35.7,35.78,88600.0,24.916,24.9718,24.909,24.9648,88600.0
2010-04-07 10:20:00,35.77,35.79,35.7,35.7,148900.0,24.9579,24.9718,24.909,24.909,148900.0
2010-04-07 10:25:00,35.7,35.75,35.7,35.71,77200.0,24.909,24.9439,24.909,24.916,77200.0
2010-04-07 10:30:00,35.71,35.73,35.7,35.7,76500.0,24.916,24.93,24.909,24.909,76500.0
2010-04-07 10:35:00,35.7,35.72,35.68,35.69,163900.0,24.909,24.923,24.8951,24.902,163900.0
2010-04-07 10:40:00,35.69,35.71,35.67,35.7,239900.0,24.902,24.916,24.8881,24.909,239900.0
2010-04-07 10:45:00,35.71,35.71,35.63,35.65,142300.0,24.916,24.916,24.8602,24.8741,142300.0
2010-04-07 10:50:00,35.65,35.65,35.58,35.58,92800.0,24.8741,24.8741,24.8253,24.8253,92800.0
2010-04-07 10:55:00,35.58,35.6,35.57,35.58,61100.0,24.8253,24.8392,24.8183,24.8253,61100.0
2010-04-07 11:00:00,35.58,35.61,35.58,35.61,81800.0,24.8253,24.8462,24.8253,24.8462,81800.0
2010-04-07 11:05:00,35.6,35.66,35.6,35.65,92800.0,24.8392,24.8811,24.8392,24.8741,92800.0
2010-04-07 11:10:00,35.65,35.72,35.65,35.72,103100.0,24.8741,24.923,24.8741,24.923,103100.0
2010-04-07 11:15:00,35.73,35.74,35.7,35.71,111800.0,24.93,24.9369,24.909,24.916,111800.0
2010-04-07 11:20:00,35.72,35.8,35.71,35.8,90400.0,24.923,24.9788,24.916,24.9788,90400.0
2010-04-07 11:25:00,35.8,35.81,35.78,35.79,65300.0,24.9788,24.9858,24.9648,24.9718,65300.0
2010-04-07 11:30:00,35.79,35.8,35.77,35.77,38100.0,24.9718,24.9788,24.9579,24.9579,38100.0
2010-04-07 11:35:00,35.77,35.78,35.75,35.75,57200.0,24.9579,24.9648,24.9439,24.9439,57200.0
2010-04-07 11:40:00,35.75,35.8,35.75,35.79,63800.0,24.9439,24.9788,24.9439,24.9718,63800.0
2010-04-07 11:45:00,35.79,35.8,35.78,35.79,67500.0,24.9718,24.9788,24.9648,24.9718,67500.0
2010-04-07 11:50:00,35.79,35.81,35.79,35.8,79700.0,24.9718,24.9858,24.9718,24.9788,79700.0
2010-04-07 11:55:00,35.8,35.83,35.77,35.78,55700.0,24.9788,24.9997,24.9579,24.9648,55700.0
2010-04-07 12:00:00,35.78,35.8,35.77,35.77,42400.0,24.9648,24.9788,24.9579,24.9579,42400.0
2010-04-07 12:05:00,35.77,35.78,35.72,35.72,128800.0,24.9579,24.9648,24.923,24.923,128800.0
2010-04-07 12:10:00,35.73,35.74,35.68,35.72,173300.0,24.93,24.9369,24.8951,24.923,173300.0
2010-04-07 12:15:00,35.73,35.75,35.69,35.69,55500.0,24.93,24.9439,24.902,24.902,55500.0
2010-04-07 12:20:00,35.69,35.74,35.69,35.72,47300.0,24.902,24.9369,24.902,24.923,47300.0
2010-04-07 12:25:00,35.72,35.72,35.69,35.7,84100.0,24.923,24.923,24.902,24.909,84100.0
2010-04-07 12:30:00,35.7,35.72,35.69,35.71,76000.0,24.909,24.923,24.902,24.916,76000.0
2010-04-07 12:35:00,35.72,35.73,35.68,35.71,71800.0,24.923,24.93,24.8951,24.916,71800.0
2010-04-07 12:40:00,35.72,35.72,35.69,35.69,36800.0,24.923,24.923,24.902,24.902,36800.0
2010-04-07 12:45:00,35.69,35.73,35.69,35.71,36300.0,24.902,24.93,24.902,24.916,36300.0
2010-04-07 12:50:00,35.71,35.72,35.69,35.71,78900.0,24.916,24.923,24.902,24.916,78900.0
2010-04-07 12:55:00,35.71,35.77,35.71,35.74,38200.0,24.916,24.9579,24.916,24.9369,38200.0
2010-04-07 13:00:00,35.74,35.8,35.74,35.77,54200.0,24.9369,24.9788,24.9369,24.9579,54200.0
2010-04-07 13:05:00,35.76,35.79,35.73,35.74,41000.0,24.9509,24.9718,24.93,24.9369,41000.0
2010-04-07 13:10:00,35.74,35.75,35.73,35.74,30300.0,24.9369,24.9439,24.93,24.9369,30300.0
2010-04-07 13:15:00,35.74,35.75,35.73,35.74,22000.0,24.9369,24.9439,24.93,24.9369,22000.0
2010-04-07 13:20:00,35.74,35.76,35.74,35.75,49100.0,24.9369,24.9509,24.9369,24.9439,49100.0
2010-04-07 13:25:00,35.75,35.75,35.73,35.74,62700.0,24.9439,24.9439,24.93,24.9369,62700.0
2010-04-07 13:30:00,35.73,35.76,35.72,35.76,240600.0,24.93,24.9509,24.923,24.9509,240600.0
2010-04-07 13:35:00,35.76,35.77,35.74,35.77,53700.0,24.9509,24.9579,24.9369,24.9579,53700.0
2010-04-07 13:40:00,35.76,35.77,35.73,35.75,60700.0,24.9509,24.9579,24.93,24.9439,60700.0
2010-04-07 13:45:00,35.76,35.78,35.73,35.78,113400.0,24.9509,24.9648,24.93,24.9648,113400.0
2010-04-07 13:50:00,35.77,35.78,35.75,35.76,49300.0,24.9579,24.9648,24.9439,24.9509,49300.0
2010-04-07 13:55:00,35.76,35.81,35.75,35.8,130900.0,24.9509,24.9858,24.9439,24.9788,130900.0
2010-04-07 14:00:00,35.81,35.81,35.77,35.79,211500.0,24.9858,24.9858,24.9579,24.9718,211500.0
2010-04-07 14:05:00,35.8,35.81,35.79,35.79,48800.0,24.9788,24.9858,24.9718,24.9718,48800.0
2010-04-07 14:10:00,35.79,35.83,35.79,35.83,107700.0,24.9718,24.9997,24.9718,24.9997,107700.0
2010-04-07 14:15:00,35.83,35.83,35.81,35.82,65600.0,24.9997,24.9997,24.9858,24.9927,65600.0
2010-04-07 14:20:00,35.82,35.83,35.76,35.83,161000.0,24.9927,24.9997,24.9509,24.9997,161000.0
2010-04-07 14:25:00,35.83,35.83,35.76,35.8,142300.0,24.9997,24.9997,24.9509,24.9788,142300.0
2010-04-07 14:30:00,35.8,35.81,35.75,35.75,86000.0,24.9788,24.9858,24.9439,24.9439,86000.0
2010-04-07 14:35:00,35.76,35.8,35.75,35.79,70700.0,24.9509,24.9788,24.9439,24.9718,70700.0
2010-04-07 14:40:00,35.79,35.8,35.74,35.77,74800.0,24.9718,24.9788,24.9369,24.9579,74800.0
2010-04-07 14:45:00,35.77,35.79,35.76,35.76,45700.0,24.9579,24.9718,24.9509,24.9509,45700.0
2010-04-07 14:50:00,35.76,35.77,35.72,35.72,128800.0,24.9509,24.9579,24.923,24.923,128800.0
2010-04-07 14:55:00,35.73,35.73,35.69,35.7,82900.0,24.93,24.93,24.902,24.909,82900.0
2010-04-07 15:00:00,35.7,35.7,35.57,35.58,309200.0,24.909,24.909,24.8183,24.8253,309200.0
2010-04-07 15:05:00,35.58,35.59,35.54,35.57,102700.0,24.8253,24.8323,24.7974,24.8183,102700.0
2010-04-07 15:10:00,35.57,35.61,35.55,35.61,73200.0,24.8183,24.8462,24.8044,24.8462,73200.0
2010-04-07 15:15:00,35.6,35.69,35.57,35.69,89600.0,24.8392,24.902,24.8183,24.902,89600.0
2010-04-07 15:20:00,35.68,35.69,35.64,35.65,54200.0,24.8951,24.902,24.8672,24.8741,54200.0
2010-04-07 15:25:00,35.65,35.65,35.57,35.6,162900.0,24.8741,24.8741,24.8183,24.8392,162900.0
2010-04-07 15:30:00,35.61,35.62,35.6,35.62,102100.0,24.8462,24.8532,24.8392,24.8532,102100.0
2010-04-07 15:35:00,35.61,35.64,35.59,35.64,110500.0,24.8462,24.8672,24.8323,24.8672,110500.0
2010-04-07 15:40:00,35.64,35.64,35.6,35.64,169900.0,24.8672,24.8672,24.8392,24.8672,169900.0
2010-04-07 15:45:00,35.64,35.68,35.64,35.67,116300.0,24.8672,24.8951,24.8672,24.8881,116300.0
2010-04-07 15:50:00,35.68,35.7,35.64,35.65,181300.0,24.8951,24.909,24.8672,24.8741,181300.0
2010-04-07 15:55:00,35.65,35.68,35.65,35.68,254900.0,24.8741,24.8951,24.8741,24.8951,254900.0
2010-04-08 09:30:00,35.61,35.74,35.57,35.57,126700.0,24.8462,24.9369,24.8183,24.8183,126700.0
2010-04-08 09:35:00,35.57,35.84,35.57,35.84,274100.0,24.8183,25.0067,24.8183,25.0067,274100.0
2010-04-08 09:40:00,35.83,35.96,35.74,35.96,157900.0,24.9997,25.0904,24.9369,25.0904,157900.0
2010-04-08 09:45:00,35.95,36.04,35.91,36.03,245200.0,25.0835,25.1462,25.0555,25.1393,245200.0
2010-04-08 09:50:00,36.02,36.04,35.99,36.01,164100.0,25.1323,25.1462,25.1114,25.1253,164100.0
2010-04-08 09:55:00,36.0,36.05,35.99,36.03,166800.0,25.1183,25.1532,25.1114,25.1393,166800.0
2010-04-08 10:00:00,36.03,36.06,35.89,35.9,269600.0,25.1393,25.1602,25.0416,25.0486,269600.0
2010-04-08 10:05:00,35.9,35.9,35.79,35.82,258400.0,25.0486,25.0486,24.9718,24.9927,258400.0
2010-04-08 10:10:00,35.81,35.96,35.8,35.92,261200.0,24.9858,25.0904,24.9788,25.0625,261200.0
2010-04-08 10:15:00,35.92,35.93,35.86,35.91,108700.0,25.0625,25.0695,25.0207,25.0555,108700.0
2010-04-08 10:20:00,35.91,35.95,35.9,35.95,214000.0,25.0555,25.0835,25.0486,25.0835,214000.0
2010-04-08 10:25:00,35.94,35.99,35.94,35.96,157900.0,25.0765,25.1114,25.0765,25.0904,157900.0
2010-04-08 10:30:00,35.96,36.05,35.96,36.0,184500.0,25.0904,25.1532,25.0904,25.1183,184500.0
2010-04-08 10:35:00,35.99,36.01,35.97,36.0,156600.0,25.1114,25.1253,25.0974,25.1183,156600.0
2010-04-08 10:40:00,35.99,36.01,35.95,35.99,83900.0,25.1114,25.1253,25.0835,25.1114,83900.0
2010-04-08 10:45:00,35.99,36.01,35.99,35.99,54400.0,25.1114,25.1253,25.1114,25.1114,54400.0
2010-04-08 10:50:00,36.0,36.12,35.99,36.12,261000.0,25.1183,25.2021,25.1114,25.2021,261000.0
2010-04-08 10:55:00,36.11,36.17,36.09,36.17,173200.0,25.1951,25.237,25.1811,25.237,173200.0
2010-04-08 11:00:00,36.16,36.19,36.15,36.18,92800.0,25.23,25.2509,25.223,25.2439,92800.0
2010-04-08 11:05:00,36.18,36.19,36.15,36.16,203000.0,25.2439,25.2509,25.223,25.23,203000.0
2010-04-08 11:10:00,36.17,36.25,36.16,36.23,179600.0,25.237,25.2928,25.23,25.2788,179600.0
2010-04-08 11:15:00,36.23,36.32,36.21,36.32,237900.0,25.2788,25.3416,25.2649,25.3416,237900.0
2010-04-08 11:20:00,36.32,36.36,36.25,36.36,276600.0,25.3416,25.3695,25.2928,25.3695,276600.0
2010-04-08 11:25:00,36.35,36.36,36.29,36.29,109400.0,25.3625,25.3695,25.3207,25.3207,109400.0
2010-04-08 11:30:00,36.3,36.3,36.27,36.29,180200.0,25.3277,25.3277,25.3067,25.3207,180200.0
2010-04-08 11:35:00,36.29,36.3,36.26,36.27,103200.0,25.3207,25.3277,25.2997,25.3067,103200.0
2010-04-08 11:40:00,36.26,36.29,36.26,36.28,100800.0,25.2997,25.3207,25.2997,25.3137,100800.0
2010-04-08 11:45:00,36.27,36.34,36.23,36.34,167100.0,25.3067,25.3556,25.2788,25.3556,167100.0
2010-04-08 11:50:00,36.34,36.35,36.25,36.26,124600.0,25.3556,25.3625,25.2928,25.2997,124600.0
2010-04-08 11:55:00,36.26,36.37,36.21,36.36,292800.0,25.2997,25.3765,25.2649,25.3695,292800.0
2010-04-08 12:00:00,36.37,36.38,36.31,36.35,132500.0,25.3765,25.3835,25.3346,25.3625,132500.0
2010-04-08 12:05:00,36.35,36.39,36.33,36.35,140300.0,25.3625,25.3905,25.3486,25.3625,140300.0
2010-04-08 12:10:00,36.36,36.38,36.33,36.34,79800.0,25.3695,25.3835,25.3486,25.3556,79800.0
2010-04-08 12:15:00,36.34,36.34,36.33,36.34,51100.0,25.3556,25.3556,25.3486,25.3556,51100.0
2010-04-08 12:20:00,36.34,36.35,36.33,36.34,71400.0,25.3556,25.3625,25.3486,25.3556,71400.0
2010-04-08 12:25:00,36.34,36.35,36.33,36.34,70300.0,25.3556,25.3625,25.3486,25.3556,70300.0
2010-04-08 12:30:00,36.33,36.34,36.29,36.3,112900.0,25.3486,25.3556,25.3207,25.3277,112900.0
2010-04-08 12:35:00,36.3,36.31,36.24,36.29,104300.0,25.3277,25.3346,25.2858,25.3207,104300.0
2010-04-08 12:40:00,36.3,36.3,36.28,36.29,59100.0,25.3277,25.3277,25.3137,25.3207,59100.0
2010-04-08 12:45:00,36.29,36.32,36.28,36.31,176400.0,25.3207,25.3416,25.3137,25.3346,176400.0
2010-04-08 12:50:00,36.31,36.34,36.28,36.29,347200.0,25.3346,25.3556,25.3137,25.3207,347200.0
2010-04-08 12:55:00,36.28,36.31,36.24,36.29,459700.0,25.3137,25.3346,25.2858,25.3207,459700.0
2010-04-08 13:00:00,36.29,36.38,36.28,36.38,105300.0,25.3207,25.3835,25.3137,25.3835,105300.0
2010-04-08 13:05:00,36.37,36.47,36.37,36.44,135300.0,25.3765,25.4463,25.3765,25.4253,135300.0
2010-04-08 13:10:00,36.44,36.44,36.37,36.41,125800.0,25.4253,25.4253,25.3765,25.4044,125800.0
2010-04-08 13:15:00,36.41,36.47,36.4,36.47,73800.0,25.4044,25.4463,25.3974,25.4463,73800.0
2010-04-08 13:20:00,36.47,36.54,36.46,36.52,188200.0,25.4463,25.4951,25.4393,25.4812,188200.0
2010-04-08 13:25:00,36.52,36.55,36.51,36.52,93200.0,25.4812,25.5021,25.4742,25.4812,93200.0
2010-04-08 13:30:00,36.53,36.53,36.44,36.48,141500.0,25.4881,25.4881,25.4253,25.4532,141500.0
2010-04-08 13:35:00,36.47,36.51,36.46,36.48,137500.0,25.4463,25.4742,25.4393,25.4532,137500.0
2010-04-08 13:40:00,36.49,36.5,36.48,36.49,74800.0,25.4602,25.4672,25.4532,25.4602,74800.0
2010-04-08 13:45:00,36.49,36.5,36.47,36.49,74700.0,25.4602,25.4672,25.4463,25.4602,74700.0
2010-04-08 13:50:00,36.5,36.51,36.48,36.49,128800.0,25.4672,25.4742,25.4532,25.4602,128800.0
2010-04-08 13:55:00,36.49,36.5,36.44,36.45,62500.0,25.4602,25.4672,25.4253,25.4323,62500.0
2010-04-08 14:00:00,36.44,36.5,36.44,36.48,69900.0,25.4253,25.4672,25.4253,25.4532,69900.0
2010-04-08 14:05:00,36.48,36.51,36.47,36.49,177500.0,25.4532,25.4742,25.4463,25.4602,177500.0
2010-04-08 14:10:00,36.5,36.5,36.45,36.47,80800.0,25.4672,25.4672,25.4323,25.4463,80800.0
2010-04-08 14:15:00,36.47,36.49,36.46,36.48,86100.0,25.4463,25.4602,25.4393,25.4532,86100.0
2010-04-08 14:20:00,36.47,36.51,36.47,36.51,150800.0,25.4463,25.4742,25.4463,25.4742,150800.0
2010-04-08 14:25:00,36.51,36.51,36.49,36.49,46400.0,25.4742,25.4742,25.4602,25.4602,46400.0
2010-04-08 14:30:00,36.49,36.5,36.49,36.49,121000.0,25.4602,25.4672,25.4602,25.4602,121000.0
2010-04-08 14:35:00,36.5,36.56,36.49,36.53,169900.0,25.4672,25.5091,25.4602,25.4881,169900.0
2010-04-08 14:40:00,36.52,36.59,36.52,36.58,171200.0,25.4812,25.53,25.4812,25.523,171200.0
2010-04-08 14:45:00,36.57,36.64,36.54,36.63,138500.0,25.516,25.5649,25.4951,25.5579,138500.0
2010-04-08 14:50:00,36.63,36.66,36.62,36.63,125400.0,25.5579,25.5788,25.5509,25.5579,125400.0
2010-04-08 14:55:00,36.64,36.68,36.63,36.64,148900.0,25.5649,25.5928,25.5579,25.5649,148900.0
2010-04-08 15:00:00,36.64,36.64,36.58,36.59,56900.0,25.5649,25.5649,25.523,25.53,56900.0
2010-04-08 15:05:00,36.58,36.62,36.58,36.61,107700.0,25.523,25.5509,25.523,25.544,107700.0
2010-04-08 15:10:00,36.61,36.62,36.6,36.6,99300.0,25.544,25.5509,25.537,25.537,99300.0
2010-04-08 15:15:00,36.6,36.66,36.6,36.66,102400.0,25.537,25.5788,25.537,25.5788,102400.0
2010-04-08 15:20:00,36.66,36.72,36.64,36.69,323400.0,25.5788,25.6207,25.5649,25.5998,323400.0
2010-04-08 15:25:00,36.69,36.72,36.63,36.63,159100.0,25.5998,25.6207,25.5579,25.5579,159100.0
2010-04-08 15:30:00,36.63,36.64,36.59,36.59,88100.0,25.5579,25.5649,25.53,25.53,88100.0
2010-04-08 15:35:00,36.59,36.62,36.57,36.59,173600.0,25.53,25.5509,25.516,25.53,173600.0
2010-04-08 15:40:00,36.59,36.59,36.54,36.56,133800.0,25.53,25.53,25.4951,25.5091,133800.0
2010-04-08 15:45:00,36.56,36.57,36.51,36.51,189400.0,25.5091,25.516,25.4742,25.4742,189400.0
2010-04-08 15:50:00,36.51,36.52,36.47,36.48,263800.0,25.4742,25.4812,25.4463,25.4532,263800.0
2010-04-08 15:55:00,36.47,36.5,36.46,36.47,551300.0,25.4463,25.4672,25.4393,25.4463,551300.0
2010-04-09 09:30:00,36.35,36.62,36.35,36.6,258500.0,25.3625,25.5509,25.3625,25.537,258500.0
2010-04-09 09:35:00,36.6,36.86,36.55,36.85,313400.0,25.537,25.7184,25.5021,25.7114,313400.0
2010-04-09 09:40:00,36.86,36.87,36.77,36.77,257400.0,25.7184,25.7254,25.6556,25.6556,257400.0
2010-04-09 09:45:00,36.77,36.83,36.76,36.82,142500.0,25.6556,25.6975,25.6486,25.6905,142500.0
2010-04-09 09:50:00,36.82,36.85,36.8,36.84,136800.0,25.6905,25.7114,25.6765,25.7044,136800.0
2010-04-09 09:55:00,36.84,36.97,36.83,36.95,257200.0,25.7044,25.7951,25.6975,25.7812,257200.0
2010-04-09 10:00:00,36.95,37.05,36.95,37.05,293400.0,25.7812,25.851,25.7812,25.851,293400.0
2010-04-09 10:05:00,37.04,37.05,36.98,36.99,292300.0,25.844,25.851,25.8021,25.8091,292300.0
2010-04-09 10:10:00,36.99,37.0,36.8,36.8,201500.0,25.8091,25.8161,25.6765,25.6765,201500.0
2010-04-09 10:15:00,36.8,36.81,36.68,36.69,115000.0,25.6765,25.6835,25.5928,25.5998,115000.0
2010-04-09 10:20:00,36.7,36.84,36.7,36.8,126500.0,25.6068,25.7044,25.6068,25.6765,126500.0
2010-04-09 10:25:00,36.81,36.82,36.7,36.78,230600.0,25.6835,25.6905,25.6068,25.6626,230600.0
2010-04-09 10:30:00,36.78,36.82,36.74,36.79,88100.0,25.6626,25.6905,25.6347,25.6695,88100.0
2010-04-09 10:35:00,36.8,36.83,36.78,36.8,110400.0,25.6765,25.6975,25.6626,25.6765,110400.0
2010-04-09 10:40:00,36.8,36.8,36.73,36.78,107500.0,25.6765,25.6765,25.6277,25.6626,107500.0
2010-04-09 10:45:00,36.78,36.81,36.75,36.8,88200.0,25.6626,25.6835,25.6416,25.6765,88200.0
2010-04-09 10:50:00,36.8,36.85,36.79,36.82,78000.0,25.6765,25.7114,25.6695,25.6905,78000.0
2010-04-09 10:55:00,36.81,36.81,36.75,36.78,60000.0,25.6835,25.6835,25.6416,25.6626,60000.0
2010-04-09 11:00:00,36.79,36.88,36.77,36.88,78700.0,25.6695,25.7323,25.6556,25.7323,78700.0
2010-04-09 11:05:00,36.88,36.88,36.84,36.87,65300.0,25.7323,25.7323,25.7044,25.7254,65300.0
2010-04-09 11:10:00,36.87,36.94,36.85,36.94,118300.0,25.7254,25.7742,25.7114,25.7742,118300.0
2010-04-09 11:15:00,36.94,37.01,36.93,37.0,187400.0,25.7742,25.823,25.7672,25.8161,187400.0
2010-04-09 11:20:00,36.99,37.11,36.99,37.11,260800.0,25.8091,25.8928,25.8091,25.8928,260800.0
2010-04-09 11:25:00,37.11,37.25,37.1,37.24,390700.0,25.8928,25.9905,25.8858,25.9835,390700.0
2010-04-09 11:30:00,37.23,37.24,37.03,37.08,192000.0,25.9765,25.9835,25.837,25.8719,192000.0
2010-04-09 11:35:00,37.07,37.08,37.01,37.08,67000.0,25.8649,25.8719,25.823,25.8719,67000.0
2010-04-09 11:40:00,37.08,37.09,37.06,37.07,77900.0,25.8719,25.8789,25.8579,25.8649,77900.0
2010-04-09 11:45:00,37.07,37.12,37.06,37.1,100000.0,25.8649,25.8998,25.8579,25.8858,100000.0
2010-04-09 11:50:00,37.09,37.15,37.08,37.11,244200.0,25.8789,25.9207,25.8719,25.8928,244200.0
2010-04-09 11:55:00,37.11,37.14,37.09,37.11,81100.0,25.8928,25.9138,25.8789,25.8928,81100.0
2010-04-09 12:00:00,37.1,37.15,37.07,37.1,211900.0,25.8858,25.9207,25.8649,25.8858,211900.0
2010-04-09 12:05:00,37.1,37.18,37.09,37.15,71000.0,25.8858,25.9417,25.8789,25.9207,71000.0
2010-04-09 12:10:00,37.15,37.15,37.06,37.12,58600.0,25.9207,25.9207,25.8579,25.8998,58600.0
2010-04-09 12:15:00,37.12,37.14,37.06,37.07,63600.0,25.8998,25.9138,25.8579,25.8649,63600.0
2010-04-09 12:20:00,37.07,37.07,37.0,37.0,39600.0,25.8649,25.8649,25.8161,25.8161,39600.0
2010-04-09 12:25:00,37.0,37.01,37.0,37.0,17400.0,25.8161,25.823,25.8161,25.8161,17400.0
2010-04-09 12:30:00,37.0,37.04,37.0,37.01,79300.0,25.8161,25.844,25.8161,25.823,79300.0
2010-04-09 12:35:00,37.02,37.03,37.0,37.01,39400.0,25.83,25.837,25.8161,25.823,39400.0
2010-04-09 12:40:00,37.02,37.03,37.0,37.01,59300.0,25.83,25.837,25.8161,25.823,59300.0
2010-04-09 12:45:00,37.02,37.03,36.97,36.99,154900.0,25.83,25.837,25.7951,25.8091,154900.0
2010-04-09 12:50:00,36.99,37.01,36.95,36.99,103200.0,25.8091,25.823,25.7812,25.8091,103200.0
2010-04-09 12:55:00,36.98,37.01,36.94,36.99,190700.0,25.8021,25.823,25.7742,25.8091,190700.0
2010-04-09 13:00:00,36.98,37.1,36.93,37.01,306700.0,25.8021,25.8858,25.7672,25.823,306700.0
2010-04-09 13:05:00,37.01,37.02,36.95,36.98,47500.0,25.823,25.83,25.7812,25.8021,47500.0
2010-04-09 13:10:00,36.97,37.0,36.94,37.0,47600.0,25.7951,25.8161,25.7742,25.8161,47600.0
2010-04-09 13:15:00,37.0,37.03,36.99,37.02,24400.0,25.8161,25.837,25.8091,25.83,24400.0
2010-04-09 13:20:00,37.02,37.07,37.0,37.01,48000.0,25.83,25.8649,25.8161,25.823,48000.0
2010-04-09 13:25:00,37.02,37.06,37.01,37.06,59400.0,25.83,25.8579,25.823,25.8579,59400.0
2010-04-09 13:30:00,37.06,37.06,37.03,37.05,32700.0,25.8579,25.8579,25.837,25.851,32700.0
2010-04-09 13:35:00,37.05,37.12,37.03,37.11,97300.0,25.851,25.8998,25.837,25.8928,97300.0
2010-04-09 13:40:00,37.11,37.12,37.04,37.07,68900.0,25.8928,25.8998,25.844,25.8649,68900.0
2010-04-09 13:45:00,37.07,37.11,37.06,37.1,55000.0,25.8649,25.8928,25.8579,25.8858,55000.0
2010-04-09 13:50:00,37.1,37.14,37.07,37.13,62400.0,25.8858,25.9138,25.8649,25.9068,62400.0
2010-04-09 13:55:00,37.13,37.13,37.07,37.1,83200.0,25.9068,25.9068,25.8649,25.8858,83200.0
2010-04-09 14:00:00,37.1,37.14,37.04,37.13,161600.0,25.8858,25.9138,25.844,25.9068,161600.0
2010-04-09 14:05:00,37.12,37.16,37.1,37.15,114000.0,25.8998,25.9277,25.8858,25.9207,114000.0
2010-04-09 14:10:00,37.15,37.21,37.14,37.17,200200.0,25.9207,25.9626,25.9138,25.9347,200200.0
2010-04-09 14:15:00,37.17,37.21,37.17,37.21,81500.0,25.9347,25.9626,25.9347,25.9626,81500.0
2010-04-09 14:20:00,37.2,37.21,37.06,37.06,186200.0,25.9556,25.9626,25.8579,25.8579,186200.0
2010-04-09 14:25:00,37.07,37.07,37.02,37.02,99000.0,25.8649,25.8649,25.83,25.83,99000.0
2010-04-09 14:30:00,37.02,37.03,37.01,37.02,50000.0,25.83,25.837,25.823,25.83,50000.0
2010-04-09 14:35:00,37.02,37.1,37.02,37.1,129600.0,25.83,25.8858,25.83,25.8858,129600.0
2010-04-09 14:40:00,37.1,37.15,37.09,37.15,78900.0,25.8858,25.9207,25.8789,25.9207,78900.0
2010-04-09 14:45:00,37.15,37.19,37.14,37.19,91400.0,25.9207,25.9486,25.9138,25.9486,91400.0
2010-04-09 14:50:00,37.19,37.19,37.14,37.16,112300.0,25.9486,25.9486,25.9138,25.9277,112300.0
2010-04-09 14:55:00,37.16,37.21,37.15,37.19,94500.0,25.9277,25.9626,25.9207,25.9486,94500.0
2010-04-09 15:00:00,37.19,37.2,37.12,37.13,115400.0,25.9486,25.9556,25.8998,25.9068,115400.0
2010-04-09 15:05:00,37.13,37.14,37.12,37.14,102300.0,25.9068,25.9138,25.8998,25.9138,102300.0
2010-04-09 15:10:00,37.14,37.15,37.11,37.14,108200.0,25.9138,25.9207,25.8928,25.9138,108200.0
2010-04-09 15:15:00,37.14,37.19,37.14,37.19,118900.0,25.9138,25.9486,25.9138,25.9486,118900.0
2010-04-09 15:20:00,37.19,37.2,37.13,37.16,126700.0,25.9486,25.9556,25.9068,25.9277,126700.0
2010-04-09 15:25:00,37.16,37.19,37.15,37.19,96700.0,25.9277,25.9486,25.9207,25.9486,96700.0
2010-04-09 15:30:00,37.18,37.2,37.17,37.19,190300.0,25.9417,25.9556,25.9347,25.9486,190300.0
2010-04-09 15:35:00,37.2,37.21,37.18,37.19,142100.0,25.9556,25.9626,25.9417,25.9486,142100.0
2010-04-09 15:40:00,37.19,37.2,37.18,37.2,138700.0,25.9486,25.9556,25.9417,25.9556,138700.0
2010-04-09 15:45:00,37.19,37.2,37.18,37.19,203900.0,25.9486,25.9556,25.9417,25.9486,203900.0
2010-04-09 15:50:00,37.19,37.25,37.18,37.25,407800.0,25.9486,25.9905,25.9417,25.9905,407800.0
2010-04-09 15:55:00,37.25,37.26,37.23,37.23,580800.0,25.9905,25.9975,25.9765,25.9765,580800.0
2010-04-12 09:30:00,36.92,37.16,36.92,37.1,249200.0,25.7603,25.9277,25.7603,25.8858,249200.0
2010-04-12 09:35:00,37.1,37.14,37.05,37.1,125200.0,25.8858,25.9138,25.851,25.8858,125200.0
2010-04-12 09:40:00,37.1,37.14,37.09,37.14,107400.0,25.8858,25.9138,25.8789,25.9138,107400.0
2010-04-12 09:45:00,37.14,37.2,37.13,37.18,110000.0,25.9138,25.9556,25.9068,25.9417,110000.0
2010-04-12 09:50:00,37.19,37.19,37.09,37.12,97200.0,25.9486,25.9486,25.8789,25.8998,97200.0
2010-04-12 09:55:00,37.12,37.12,36.94,36.95,156400.0,25.8998,25.8998,25.7742,25.7812,156400.0
2010-04-12 10:00:00,36.95,37.01,36.95,36.99,77300.0,25.7812,25.823,25.7812,25.8091,77300.0
2010-04-12 10:05:00,37.0,37.02,36.94,36.96,155900.0,25.8161,25.83,25.7742,25.7882,155900.0
2010-04-12 10:10:00,36.95,36.96,36.95,36.95,75000.0,25.7812,25.7882,25.7812,25.7812,75000.0
2010-04-12 10:15:00,36.95,36.96,36.92,36.92,108900.0,25.7812,25.7882,25.7603,25.7603,108900.0
2010-04-12 10:20:00,36.93,37.01,36.92,37.01,107300.0,25.7672,25.823,25.7603,25.823,107300.0
2010-04-12 10:25:00,37.01,37.01,36.93,36.95,138600.0,25.823,25.823,25.7672,25.7812,138600.0
2010-04-12 10:30:00,36.95,36.97,36.94,36.97,69000.0,25.7812,25.7951,25.7742,25.7951,69000.0
2010-04-12 10:35:00,36.98,36.98,36.95,36.95,82200.0,25.8021,25.8021,25.7812,25.7812,82200.0
2010-04-12 10:40:00,36.95,37.0,36.94,36.99,104300.0,25.7812,25.8161,25.7742,25.8091,104300.0
2010-04-12 10:45:00,36.99,37.01,36.96,36.96,80700.0,25.8091,25.823,25.7882,25.7882,80700.0
2010-04-12 10:50:00,36.96,36.97,36.95,36.96,39800.0,25.7882,25.7951,25.7812,25.7882,39800.0
2010-04-12 10:55:00,36.95,36.96,36.94,36.94,58400.0,25.7812,25.7882,25.7742,25.7742,58400.0
2010-04-12 11:00:00,36.95,36.95,36.93,36.93,88800.0,25.7812,25.7812,25.7672,25.7672,88800.0
2010-04-12 11:05:00,36.94,36.94,36.93,36.94,30600.0,25.7742,25.7742,25.7672,25.7742,30600.0
2010-04-12 11:10:00,36.94,36.98,36.93,36.95,1266100.0,25.7742,25.8021,25.7672,25.7812,1266100.0
2010-04-12 11:15:00,36.95,36.96,36.91,36.92,95000.0,25.7812,25.7882,25.7533,25.7603,95000.0
2010-04-12 11:20:00,36.92,36.95,36.88,36.92,104900.0,25.7603,25.7812,25.7323,25.7603,104900.0
2010-04-12 11:25:00,36.93,36.94,36.9,36.91,84100.0,25.7672,25.7742,25.7463,25.7533,84100.0
2010-04-12 11:30:00,36.91,36.92,36.88,36.9,51300.0,25.7533,25.7603,25.7323,25.7463,51300.0
2010-04-12 11:35:00,36.89,36.92,36.88,36.9,122500.0,25.7393,25.7603,25.7323,25.7463,122500.0
2010-04-12 11:40:00,36.9,36.91,36.89,36.9,57100.0,25.7463,25.7533,25.7393,25.7463,57100.0
2010-04-12 11:45:00,36.9,36.91,36.87,36.87,98800.0,25.7463,25.7533,25.7254,25.7254,98800.0
2010-04-12 11:50:00,36.87,36.9,36.85,36.9,62700.0,25.7254,25.7463,25.7114,25.7463,62700.0
2010-04-12 11:55:00,36.9,36.92,36.87,36.92,97300.0,25.7463,25.7603,25.7254,25.7603,97300.0
2010-04-12 12:00:00,36.91,36.92,36.89,36.89,41500.0,25.7533,25.7603,25.7393,25.7393,41500.0
2010-04-12 12:05:00,36.89,36.91,36.88,36.9,94200.0,25.7393,25.7533,25.7323,25.7463,94200.0
2010-04-12 12:10:00,36.9,36.92,36.88,36.91,65300.0,25.7463,25.7603,25.7323,25.7533,65300.0
2010-04-12 12:15:00,36.9,36.94,36.88,36.9,64800.0,25.7463,25.7742,25.7323,25.7463,64800.0
2010-04-12 12:20:00,36.91,36.93,36.89,36.89,44800.0,25.7533,25.7672,25.7393,25.7393,44800.0
2010-04-12 12:25:00,36.89,36.93,36.89,36.92,55800.0,25.7393,25.7672,25.7393,25.7603,55800.0
2010-04-12 12:30:00,36.93,36.93,36.92,36.93,22700.0,25.7672,25.7672,25.7603,25.7672,22700.0
2010-04-12 12:35:00,36.92,36.94,36.9,36.93,64500.0,25.7603,25.7742,25.7463,25.7672,64500.0
2010-04-12 12:40:00,36.93,36.94,36.9,36.9,160400.0,25.7672,25.7742,25.7463,25.7463,160400.0
2010-04-12 12:45:00,36.9,36.91,36.9,36.9,27500.0,25.7463,25.7533,25.7463,25.7463,27500.0
2010-04-12 12:50:00,36.9,36.91,36.89,36.91,99300.0,25.7463,25.7533,25.7393,25.7533,99300.0
2010-04-12 12:55:00,36.91,36.94,36.9,36.93,60000.0,25.7533,25.7742,25.7463,25.7672,60000.0
2010-04-12 13:00:00,36.94,36.95,36.93,36.94,111300.0,25.7742,25.7812,25.7672,25.7742,111300.0
2010-04-12 13:05:00,36.93,36.95,36.9,36.91,88100.0,25.7672,25.7812,25.7463,25.7533,88100.0
2010-04-12 13:10:00,36.9,36.92,36.9,36.92,49500.0,25.7463,25.7603,25.7463,25.7603,49500.0
2010-04-12 13:15:00,36.92,36.95,36.9,36.95,53200.0,25.7603,25.7812,25.7463,25.7812,53200.0
2010-04-12 13:20:00,36.95,36.95,36.92,36.92,47300.0,25.7812,25.7812,25.7603,25.7603,47300.0
2010-04-12 13:25:00,36.92,36.94,36.9,36.9,57400.0,25.7603,25.7742,25.7463,25.7463,57400.0
2010-04-12 13:30:00,36.9,36.94,36.9,36.93,64200.0,25.7463,25.7742,25.7463,25.7672,64200.0
2010-04-12 13:35:00,36.94,36.94,36.92,36.94,59000.0,25.7742,25.7742,25.7603,25.7742,59000.0
2010-04-12 13:40:00,36.94,36.94,36.93,36.94,32200.0,25.7742,25.7742,25.7672,25.7742,32200.0
2010-04-12 13:45:00,36.94,36.94,36.9,36.92,98800.0,25.7742,25.7742,25.7463,25.7603,98800.0
2010-04-12 13:50:00,36.91,36.92,36.9,36.9,92800.0,25.7533,25.7603,25.7463,25.7463,92800.0
2010-04-12 13:55:00,36.9,36.91,36.89,36.89,185600.0,25.7463,25.7533,25.7393,25.7393,185600.0
2010-04-12 14:00:00,36.89,36.91,36.89,36.9,217800.0,25.7393,25.7533,25.7393,25.7463,217800.0
2010-04-12 14:05:00,36.9,36.92,36.89,36.9,66900.0,25.7463,25.7603,25.7393,25.7463,66900.0
2010-04-12 14:10:00,36.9,36.91,36.9,36.9,40700.0,25.7463,25.7533,25.7463,25.7463,40700.0
2010-04-12 14:15:00,36.9,36.91,36.9,36.91,55000.0,25.7463,25.7533,25.7463,25.7533,55000.0
2010-04-12 14:20:00,36.9,36.93,36.87,36.93,303300.0,25.7463,25.7672,25.7254,25.7672,303300.0
2010-04-12 14:25:00,36.94,36.94,36.92,36.92,79400.0,25.7742,25.7742,25.7603,25.7603,79400.0
2010-04-12 14:30:00,36.92,36.94,36.89,36.89,155500.0,25.7603,25.7742,25.7393,25.7393,155500.0
2010-04-12 14:35:00,36.88,36.91,36.88,36.9,107100.0,25.7323,25.7533,25.7323,25.7463,107100.0
2010-04-12 14:40:00,36.89,36.92,36.87,36.92,119500.0,25.7393,25.7603,25.7254,25.7603,119500.0
2010-04-12 14:45:00,36.92,36.93,36.91,36.91,49000.0,25.7603,25.7672,25.7533,25.7533,49000.0
2010-04-12 14:50:00,36.91,36.94,36.91,36.93,67800.0,25.7533,25.7742,25.7533,25.7672,67800.0
2010-04-12 14:55:00,36.94,36.99,36.94,36.95,117800.0,25.7742,25.8091,25.7742,25.7812,117800.0
2010-04-12 15:00:00,36.96,36.96,36.94,36.94,68000.0,25.7882,25.7882,25.7742,25.7742,68000.0
2010-04-12 15:05:00,36.94,37.0,36.93,36.99,131400.0,25.7742,25.8161,25.7672,25.8091,131400.0
2010-04-12 15:10:00,36.99,37.01,36.98,37.0,113600.0,25.8091,25.823,25.8021,25.8161,113600.0
2010-04-12 15:15:00,36.99,37.0,36.97,36.99,64100.0,25.8091,25.8161,25.7951,25.8091,64100.0
2010-04-12 15:20:00,36.99,36.99,36.9,36.91,141900.0,25.8091,25.8091,25.7463,25.7533,141900.0
2010-04-12 15:25:00,36.91,36.98,36.91,36.97,125500.0,25.7533,25.8021,25.7533,25.7951,125500.0
2010-04-12 15:30:00,36.97,36.97,36.94,36.94,170000.0,25.7951,25.7951,25.7742,25.7742,170000.0
2010-04-12 15:35:00,36.94,36.97,36.94,36.97,83500.0,25.7742,25.7951,25.7742,25.7951,83500.0
2010-04-12 15:40:00,36.96,36.99,36.96,36.98,152700.0,25.7882,25.8091,25.7882,25.8021,152700.0
2010-04-12 15:45:00,36.98,37.0,36.94,36.96,235500.0,25.8021,25.8161,25.7742,25.7882,235500.0
2010-04-12 15:50:00,36.96,36.97,36.93,36.95,144400.0,25.7882,25.7951,25.7672,25.7812,144400.0
2010-04-12 15:55:00,36.95,36.97,36.94,36.97,286100.0,25.7812,25.7951,25.7742,25.7951,286100.0
2010-04-13 09:30:00,36.85,37.0,36.76,36.81,191600.0,25.7114,25.8161,25.6486,25.6835,191600.0
2010-04-13 09:35:00,36.81,36.99,36.81,36.98,71200.0,25.6835,25.8091,25.6835,25.8021,71200.0
2010-04-13 09:40:00,36.99,36.99,36.92,36.92,98300.0,25.8091,25.8091,25.7603,25.7603,98300.0
2010-04-13 09:45:00,36.93,36.93,36.8,36.83,116300.0,25.7672,25.7672,25.6765,25.6975,116300.0
2010-04-13 09:50:00,36.83,36.92,36.82,36.89,100300.0,25.6975,25.7603,25.6905,25.7393,100300.0
2010-04-13 09:55:00,36.9,36.91,36.69,36.7,281200.0,25.7463,25.7533,25.5998,25.6068,281200.0
2010-04-13 10:00:00,36.7,36.75,36.69,36.74,76200.0,25.6068,25.6416,25.5998,25.6347,76200.0
2010-04-13 10:05:00,36.73,36.81,36.72,36.81,65400.0,25.6277,25.6835,25.6207,25.6835,65400.0
2010-04-13 10:10:00,36.8,36.85,36.8,36.84,77000.0,25.6765,25.7114,25.6765,25.7044,77000.0
2010-04-13 10:15:00,36.83,36.84,36.75,36.75,54800.0,25.6975,25.7044,25.6416,25.6416,54800.0
2010-04-13 10:20:00,36.76,36.77,36.72,36.73,99000.0,25.6486,25.6556,25.6207,25.6277,99000.0
2010-04-13 10:25:00,36.73,36.74,36.62,36.62,107300.0,25.6277,25.6347,25.5509,25.5509,107300.0
2010-04-13 10:30:00,36.62,36.64,36.59,36.64,105100.0,25.5509,25.5649,25.53,25.5649,105100.0
2010-04-13 10:35:00,36.64,36.68,36.63,36.68,73300.0,25.5649,25.5928,25.5579,25.5928,73300.0
2010-04-13 10:40:00,36.68,36.74,36.67,36.73,83300.0,25.5928,25.6347,25.5858,25.6277,83300.0
2010-04-13 10:45:00,36.73,36.76,36.72,36.76,51600.0,25.6277,25.6486,25.6207,25.6486,51600.0
2010-04-13 10:50:00,36.76,36.84,36.76,36.84,80600.0,25.6486,25.7044,25.6486,25.7044,80600.0
2010-04-13 10:55:00,36.83,36.84,36.8,36.8,53800.0,25.6975,25.7044,25.6765,25.6765,53800.0
2010-04-13 11:00:00,36.8,36.81,36.78,36.8,72000.0,25.6765,25.6835,25.6626,25.6765,72000.0
2010-04-13 11:05:00,36.8,36.84,36.8,36.81,131900.0,25.6765,25.7044,25.6765,25.6835,131900.0
2010-04-13 11:10:00,36.81,36.82,36.78,36.82,103300.0,25.6835,25.6905,25.6626,25.6905,103300.0
2010-04-13 11:15:00,36.82,36.9,36.8,36.89,118700.0,25.6905,25.7463,25.6765,25.7393,118700.0
2010-04-13 11:20:00,36.89,36.91,36.86,36.91,106700.0,25.7393,25.7533,25.7184,25.7533,106700.0
2010-04-13 11:25:00,36.91,36.91,36.84,36.85,54500.0,25.7533,25.7533,25.7044,25.7114,54500.0
2010-04-13 11:30:00,36.84,36.85,36.82,36.85,70100.0,25.7044,25.7114,25.6905,25.7114,70100.0
2010-04-13 11:35:00,36.85,36.88,36.85,36.86,54400.0,25.7114,25.7323,25.7114,25.7184,54400.0
2010-04-13 11:40:00,36.86,36.89,36.85,36.89,35000.0,25.7184,25.7393,25.7114,25.7393,35000.0
2010-04-13 11:45:00,36.88,36.89,36.86,36.87,73100.0,25.7323,25.7393,25.7184,25.7254,73100.0
2010-04-13 11:50:00,36.86,36.88,36.81,36.81,39800.0,25.7184,25.7323,25.6835,25.6835,39800.0
2010-04-13 11:55:00,36.82,36.83,36.81,36.83,46800.0,25.6905,25.6975,25.6835,25.6975,46800.0
2010-04-13 12:00:00,36.82,36.83,36.81,36.83,30900.0,25.6905,25.6975,25.6835,25.6975,30900.0
2010-04-13 12:05:00,36.83,36.87,36.82,36.87,76700.0,25.6975,25.7254,25.6905,25.7254,76700.0
2010-04-13 12:10:00,36.87,36.88,36.85,36.87,42100.0,25.7254,25.7323,25.7114,25.7254,42100.0
2010-04-13 12:15:00,36.88,36.98,36.88,36.98,167200.0,25.7323,25.8021,25.7323,25.8021,167200.0
2010-04-13 12:20:00,36.98,36.99,36.91,36.93,59600.0,25.8021,25.8091,25.7533,25.7672,59600.0
2010-04-13 12:25:00,36.93,36.94,36.91,36.92,54300.0,25.7672,25.7742,25.7533,25.7603,54300.0
2010-04-13 12:30:00,36.92,36.93,36.89,36.89,32900.0,25.7603,25.7672,25.7393,25.7393,32900.0
2010-04-13 12:35:00,36.89,36.92,36.88,36.89,86300.0,25.7393,25.7603,25.7323,25.7393,86300.0
2010-04-13 12:40:00,36.9,36.91,36.87,36.88,40600.0,25.7463,25.7533,25.7254,25.7323,40600.0
2010-04-13 12:45:00,36.88,36.88,36.86,36.88,24400.0,25.7323,25.7323,25.7184,25.7323,24400.0
2010-04-13 12:50:00,36.87,36.88,36.87,36.88,16000.0,25.7254,25.7323,25.7254,25.7323,16000.0
2010-04-13 12:55:00,36.88,36.97,36.87,36.95,37000.0,25.7323,25.7951,25.7254,25.7812,37000.0
2010-04-13 13:00:00,36.94,36.95,36.92,36.94,59400.0,25.7742,25.7812,25.7603,25.7742,59400.0
2010-04-13 13:05:00,36.94,36.94,36.93,36.94,13900.0,25.7742,25.7742,25.7672,25.7742,13900.0
2010-04-13 13:10:00,36.94,37.02,36.94,37.01,167800.0,25.7742,25.83,25.7742,25.823,167800.0
2010-04-13 13:15:00,37.02,37.02,37.0,37.01,70300.0,25.83,25.83,25.8161,25.823,70300.0
2010-04-13 13:20:00,37.01,37.01,36.99,37.01,90100.0,25.823,25.823,25.8091,25.823,90100.0
2010-04-13 13:25:00,37.0,37.01,37.0,37.0,27800.0,25.8161,25.823,25.8161,25.8161,27800.0
2010-04-13 13:30:00,37.0,37.01,36.96,36.97,144200.0,25.8161,25.823,25.7882,25.7951,144200.0
2010-04-13 13:35:00,36.96,36.96,36.94,36.94,40100.0,25.7882,25.7882,25.7742,25.7742,40100.0
2010-04-13 13:40:00,36.94,37.0,36.94,37.0,156300.0,25.7742,25.8161,25.7742,25.8161,156300.0
2010-04-13 13:45:00,37.0,37.05,37.0,37.03,133300.0,25.8161,25.851,25.8161,25.837,133300.0
2010-04-13 13:50:00,37.03,37.1,37.03,37.09,80700.0,25.837,25.8858,25.837,25.8789,80700.0
2010-04-13 13:55:00,37.09,37.14,37.09,37.12,166400.0,25.8789,25.9138,25.8789,25.8998,166400.0
2010-04-13 14:00:00,37.11,37.12,37.08,37.1,159000.0,25.8928,25.8998,25.8719,25.8858,159000.0
2010-04-13 14:05:00,37.1,37.11,37.02,37.03,72600.0,25.8858,25.8928,25.83,25.837,72600.0
2010-04-13 14:10:00,37.03,37.04,37.02,37.03,85600.0,25.837,25.844,25.83,25.837,85600.0
2010-04-13 14:15:00,37.04,37.1,37.03,37.08,177400.0,25.844,25.8858,25.837,25.8719,177400.0
2010-04-13 14:20:00,37.08,37.08,37.06,37.06,107300.0,25.8719,25.8719,25.8579,25.8579,107300.0
2010-04-13 14:25:00,37.06,37.07,37.06,37.06,58300.0,25.8579,25.8649,25.8579,25.8579,58300.0
2010-04-13 14:30:00,37.06,37.07,37.06,37.06,39100.0,25.8579,25.8649,25.8579,25.8579,39100.0
2010-04-13 14:35:00,37.06,37.1,37.06,37.1,95300.0,25.8579,25.8858,25.8579,25.8858,95300.0
2010-04-13 14:40:00,37.1,37.14,37.09,37.13,102000.0,25.8858,25.9138,25.8789,25.9068,102000.0
2010-04-13 14:45:00,37.13,37.18,37.13,37.17,115900.0,25.9068,25.9417,25.9068,25.9347,115900.0
2010-04-13 14:50:00,37.17,37.18,37.15,37.17,66100.0,25.9347,25.9417,25.9207,25.9347,66100.0
2010-04-13 14:55:00,37.17,37.19,37.15,37.15,68300.0,25.9347,25.9486,25.9207,25.9207,68300.0
2010-04-13 15:00:00,37.15,37.16,37.11,37.11,206700.0,25.9207,25.9277,25.8928,25.8928,206700.0
2010-04-13 15:05:00,37.12,37.13,37.1,37.13,86000.0,25.8998,25.9068,25.8858,25.9068,86000.0
2010-04-13 15:10:00,37.12,37.15,37.12,37.14,101900.0,25.8998,25.9207,25.8998,25.9138,101900.0
2010-04-13 15:15:00,37.14,37.19,37.12,37.19,321000.0,25.9138,25.9486,25.8998,25.9486,321000.0
2010-04-13 15:20:00,37.19,37.2,37.14,37.17,148200.0,25.9486,25.9556,25.9138,25.9347,148200.0
2010-04-13 15:25:00,37.17,37.25,37.16,37.25,168000.0,25.9347,25.9905,25.9277,25.9905,168000.0
2010-04-13 15:30:00,37.25,37.25,37.16,37.17,101600.0,25.9905,25.9905,25.9277,25.9347,101600.0
2010-04-13 15:35:00,37.17,37.19,37.14,37.17,163400.0,25.9347,25.9486,25.9138,25.9347,163400.0
2010-04-13 15:40:00,37.17,37.22,37.17,37.21,90400.0,25.9347,25.9696,25.9347,25.9626,90400.0
2010-04-13 15:45:00,37.21,37.22,37.18,37.19,120900.0,25.9626,25.9696,25.9417,25.9486,120900.0
2010-04-13 15:50:00,37.2,37.2,37.15,37.15,216000.0,25.9556,25.9556,25.9207,25.9207,216000.0
2010-04-13 15:55:00,37.16,37.18,37.13,37.15,241200.0,25.9277,25.9417,25.9068,25.9207,241200.0
2010-04-14 09:30:00,37.01,37.16,36.89,36.97,345400.0,25.823,25.9277,25.7393,25.7951,345400.0
2010-04-14 09:35:00,36.97,37.12,36.95,37.08,219600.0,25.7951,25.8998,25.7812,25.8719,219600.0
2010-04-14 09:40:00,37.07,37.12,37.02,37.12,164800.0,25.8649,25.8998,25.83,25.8998,164800.0
2010-04-14 09:45:00,37.12,37.14,37.06,37.13,100800.0,25.8998,25.9138,25.8579,25.9068,100800.0
2010-04-14 09:50:00,37.13,37.16,37.1,37.1,126600.0,25.9068,25.9277,25.8858,25.8858,126600.0
2010-04-14 09:55:00,37.1,37.11,37.01,37.05,120000.0,25.8858,25.8928,25.823,25.851,120000.0
2010-04-14 10:00:00,37.05,37.1,37.03,37.1,161900.0,25.851,25.8858,25.837,25.8858,161900.0
2010-04-14 10:05:00,37.1,37.1,37.05,37.07,89800.0,25.8858,25.8858,25.851,25.8649,89800.0
2010-04-14 10:10:00,37.07,37.07,37.02,37.04,167300.0,25.8649,25.8649,25.83,25.844,167300.0
2010-04-14 10:15:00,37.03,37.09,37.0,37.08,60400.0,25.837,25.8789,25.8161,25.8719,60400.0
2010-04-14 10:20:00,37.07,37.07,37.03,37.04,140900.0,25.8649,25.8649,25.837,25.844,140900.0
2010-04-14 10:25:00,37.04,37.04,37.0,37.02,177300.0,25.844,25.844,25.8161,25.83,177300.0
2010-04-14 10:30:00,37.03,37.04,36.96,37.01,185200.0,25.837,25.844,25.7882,25.823,185200.0
2010-04-14 10:35:00,37.02,37.06,37.0,37.03,460900.0,25.83,25.8579,25.8161,25.837,460900.0
2010-04-14 10:40:00,37.04,37.07,37.02,37.05,124000.0,25.844,25.8649,25.83,25.851,124000.0
2010-04-14 10:45:00,37.05,37.06,36.99,37.01,65400.0,25.851,25.8579,25.8091,25.823,65400.0
2010-04-14 10:50:00,37.02,37.03,36.99,37.02,123300.0,25.83,25.837,25.8091,25.83,123300.0
2010-04-14 10:55:00,37.02,37.04,37.0,37.03,122900.0,25.83,25.844,25.8161,25.837,122900.0
2010-04-14 11:00:00,37.03,37.04,37.01,37.01,49500.0,25.837,25.844,25.823,25.823,49500.0
2010-04-14 11:05:00,37.01,37.03,37.0,37.0,67600.0,25.823,25.837,25.8161,25.8161,67600.0
2010-04-14 11:10:00,37.01,37.05,36.98,37.04,67800.0,25.823,25.851,25.8021,25.844,67800.0
2010-04-14 11:15:00,37.04,37.07,37.04,37.07,26800.0,25.844,25.8649,25.844,25.8649,26800.0
2010-04-14 11:20:00,37.07,37.09,37.06,37.08,41000.0,25.8649,25.8789,25.8579,25.8719,41000.0
2010-04-14 11:25:00,37.07,37.11,37.05,37.11,138500.0,25.8649,25.8928,25.851,25.8928,138500.0
2010-04-14 11:30:00,37.11,37.11,37.08,37.08,47700.0,25.8928,25.8928,25.8719,25.8719,47700.0
2010-04-14 11:35:00,37.08,37.18,37.08,37.18,96400.0,25.8719,25.9417,25.8719,25.9417,96400.0
2010-04-14 11:40:00,37.18,37.25,37.16,37.23,155000.0,25.9417,25.9905,25.9277,25.9765,155000.0
2010-04-14 11:45:00,37.23,37.23,37.13,37.13,49300.0,25.9765,25.9765,25.9068,25.9068,49300.0
2010-04-14 11:50:00,37.13,37.14,37.13,37.14,39200.0,25.9068,25.9138,25.9068,25.9138,39200.0
2010-04-14 11:55:00,37.13,37.15,37.13,37.15,36600.0,25.9068,25.9207,25.9068,25.9207,36600.0
2010-04-14 12:00:00,37.16,37.19,37.14,37.14,50500.0,25.9277,25.9486,25.9138,25.9138,50500.0
2010-04-14 12:05:00,37.15,37.15,37.14,37.14,28100.0,25.9207,25.9207,25.9138,25.9138,28100.0
2010-04-14 12:10:00,37.14,37.14,37.1,37.1,26300.0,25.9138,25.9138,25.8858,25.8858,26300.0
2010-04-14 12:15:00,37.1,37.11,37.06,37.06,22700.0,25.8858,25.8928,25.8579,25.8579,22700.0
2010-04-14 12:20:00,37.06,37.08,37.02,37.02,78600.0,25.8579,25.8719,25.83,25.83,78600.0
2010-04-14 12:25:00,37.02,37.06,37.02,37.04,76700.0,25.83,25.8579,25.83,25.844,76700.0
2010-04-14 12:30:00,37.04,37.05,36.97,36.97,160500.0,25.844,25.851,25.7951,25.7951,160500.0
2010-04-14 12:35:00,36.98,37.01,36.97,37.0,120700.0,25.8021,25.823,25.7951,25.8161,120700.0
2010-04-14 12:40:00,37.0,37.01,36.97,36.98,65500.0,25.8161,25.823,25.7951,25.8021,65500.0
2010-04-14 12:45:00,36.98,36.99,36.95,36.95,52200.0,25.8021,25.8091,25.7812,25.7812,52200.0
2010-04-14 12:50:00,36.95,36.98,36.93,36.97,60000.0,25.7812,25.8021,25.7672,25.7951,60000.0
2010-04-14 12:55:00,36.96,36.97,36.94,36.96,33400.0,25.7882,25.7951,25.7742,25.7882,33400.0
2010-04-14 13:00:00,36.97,37.0,36.96,36.97,29300.0,25.7951,25.8161,25.7882,25.7951,29300.0
2010-04-14 13:05:00,36.97,37.01,36.96,37.0,102400.0,25.7951,25.823,25.7882,25.8161,102400.0
2010-04-14 13:10:00,37.01,37.03,37.0,37.01,50100.0,25.823,25.837,25.8161,25.823,50100.0
2010-04-14 13:15:00,37.01,37.03,36.99,37.02,86600.0,25.823,25.837,25.8091,25.83,86600.0
2010-04-14 13:20:00,37.01,37.05,37.01,37.04,19800.0,25.823,25.851,25.823,25.844,19800.0
2010-04-14 13:25:00,37.03,37.12,37.03,37.1,54700.0,25.837,25.8998,25.837,25.8858,54700.0
2010-04-14 13:30:00,37.1,37.12,37.06,37.1,203500.0,25.8858,25.8998,25.8579,25.8858,203500.0
2010-04-14 13:35:00,37.1,37.15,37.09,37.15,140000.0,25.8858,25.9207,25.8789,25.9207,140000.0
2010-04-14 13:40:00,37.15,37.16,37.06,37.08,164700.0,25.9207,25.9277,25.8579,25.8719,164700.0
2010-04-14 13:45:00,37.07,37.08,37.06,37.07,11200.0,25.8649,25.8719,25.8579,25.8649,11200.0
2010-04-14 13:50:00,37.06,37.11,37.06,37.11,33600.0,25.8579,25.8928,25.8579,25.8928,33600.0
2010-04-14 13:55:00,37.1,37.11,37.1,37.11,29400.0,25.8858,25.8928,25.8858,25.8928,29400.0
2010-04-14 14:00:00,37.1,37.19,37.1,37.19,144400.0,25.8858,25.9486,25.8858,25.9486,144400.0
2010-04-14 14:05:00,37.18,37.19,37.13,37.13,81100.0,25.9417,25.9486,25.9068,25.9068,81100.0
2010-04-14 14:10:00,37.14,37.15,37.12,37.12,27700.0,25.9138,25.9207,25.8998,25.8998,27700.0
2010-04-14 14:15:00,37.13,37.14,37.12,37.13,40300.0,25.9068,25.9138,25.8998,25.9068,40300.0
2010-04-14 14:20:00,37.12,37.13,37.12,37.12,13900.0,25.8998,25.9068,25.8998,25.8998,13900.0
2010-04-14 14:25:00,37.13,37.13,37.12,37.13,50300.0,25.9068,25.9068,25.8998,25.9068,50300.0
2010-04-14 14:30:00,37.12,37.13,37.1,37.1,131100.0,25.8998,25.9068,25.8858,25.8858,131100.0
2010-04-14 14:35:00,37.1,37.11,37.09,37.09,62500.0,25.8858,25.8928,25.8789,25.8789,62500.0
2010-04-14 14:40:00,37.1,37.12,37.07,37.07,310000.0,25.8858,25.8998,25.8649,25.8649,310000.0
2010-04-14 14:45:00,37.07,37.08,37.05,37.06,57200.0,25.8649,25.8719,25.851,25.8579,57200.0
2010-04-14 14:50:00,37.06,37.09,37.06,37.09,99100.0,25.8579,25.8789,25.8579,25.8789,99100.0
2010-04-14 14:55:00,37.09,37.1,37.09,37.1,31800.0,25.8789,25.8858,25.8789,25.8858,31800.0
2010-04-14 15:00:00,37.09,37.11,37.09,37.1,208500.0,25.8789,25.8928,25.8789,25.8858,208500.0
2010-04-14 15:05:00,37.1,37.11,37.08,37.1,51800.0,25.8858,25.8928,25.8719,25.8858,51800.0
2010-04-14 15:10:00,37.1,37.13,37.1,37.1,63100.0,25.8858,25.9068,25.8858,25.8858,63100.0
2010-04-14 15:15:00,37.1,37.12,37.09,37.11,67100.0,25.8858,25.8998,25.8789,25.8928,67100.0
2010-04-14 15:20:00,37.1,37.17,37.09,37.17,298400.0,25.8858,25.9347,25.8789,25.9347,298400.0
2010-04-14 15:25:00,37.17,37.23,37.16,37.23,202800.0,25.9347,25.9765,25.9277,25.9765,202800.0
2010-04-14 15:30:00,37.23,37.23,37.17,37.18,282800.0,25.9765,25.9765,25.9347,25.9417,282800.0
2010-04-14 15:35:00,37.18,37.2,37.18,37.19,101200.0,25.9417,25.9556,25.9417,25.9486,101200.0
2010-04-14 15:40:00,37.2,37.23,37.19,37.21,310700.0,25.9556,25.9765,25.9486,25.9626,310700.0
2010-04-14 15:45:00,37.22,37.25,37.21,37.25,126000.0,25.9696,25.9905,25.9626,25.9905,126000.0
2010-04-14 15:50:00,37.25,37.3,37.24,37.28,330400.0,25.9905,26.0254,25.9835,26.0114,330400.0
2010-04-14 15:55:00,37.27,37.32,37.27,37.27,379300.0,26.0045,26.0393,26.0045,26.0045,379300.0
2010-04-15 09:30:00,37.19,37.35,37.12,37.31,186300.0,25.9486,26.0603,25.8998,26.0324,186300.0
2010-04-15 09:35:00,37.31,37.6,37.3,37.57,671400.0,26.0324,26.2347,26.0254,26.2138,671400.0
2010-04-15 09:40:00,37.57,37.59,37.42,37.45,268800.0,26.2138,26.2277,26.1091,26.13,268800.0
2010-04-15 09:45:00,37.46,37.53,37.43,37.49,199000.0,26.137,26.1859,26.1161,26.158,199000.0
2010-04-15 09:50:00,37.49,37.62,37.49,37.6,174700.0,26.158,26.2487,26.158,26.2347,174700.0
2010-04-15 09:55:00,37.6,37.69,37.59,37.68,194900.0,26.2347,26.2975,26.2277,26.2905,194900.0
2010-04-15 10:00:00,37.67,37.68,37.6,37.63,115200.0,26.2835,26.2905,26.2347,26.2556,115200.0
2010-04-15 10:05:00,37.63,37.63,37.54,37.54,503800.0,26.2556,26.2556,26.1928,26.1928,503800.0
2010-04-15 10:10:00,37.54,37.55,37.47,37.47,129100.0,26.1928,26.1998,26.144,26.144,129100.0
2010-04-15 10:15:00,37.47,37.49,37.41,37.42,256100.0,26.144,26.158,26.1021,26.1091,256100.0
2010-04-15 10:20:00,37.42,37.42,37.4,37.4,106300.0,26.1091,26.1091,26.0952,26.0952,106300.0
2010-04-15 10:25:00,37.4,37.42,37.27,37.31,225600.0,26.0952,26.1091,26.0045,26.0324,225600.0
2010-04-15 10:30:00,37.31,37.38,37.28,37.28,166100.0,26.0324,26.0812,26.0114,26.0114,166100.0
2010-04-15 10:35:00,37.28,37.29,37.25,37.25,49900.0,26.0114,26.0184,25.9905,25.9905,49900.0
2010-04-15 10:40:00,37.25,37.26,37.13,37.14,294700.0,25.9905,25.9975,25.9068,25.9138,294700.0
2010-04-15 10:45:00,37.13,37.26,37.08,37.25,292100.0,25.9068,25.9975,25.8719,25.9905,292100.0
2010-04-15 10:50:00,37.26,37.31,37.21,37.29,152900.0,25.9975,26.0324,25.9626,26.0184,152900.0
2010-04-15 10:55:00,37.29,37.33,37.25,37.32,169300.0,26.0184,26.0463,25.9905,26.0393,169300.0
2010-04-15 11:00:00,37.32,37.38,37.31,37.32,77600.0,26.0393,26.0812,26.0324,26.0393,77600.0
2010-04-15 11:05:00,37.32,37.34,37.26,37.27,76800.0,26.0393,26.0533,25.9975,26.0045,76800.0
2010-04-15 11:10:00,37.27,37.28,37.17,37.17,70600.0,26.0045,26.0114,25.9347,25.9347,70600.0
2010-04-15 11:15:00,37.16,37.23,37.16,37.17,64900.0,25.9277,25.9765,25.9277,25.9347,64900.0
2010-04-15 11:20:00,37.17,37.19,37.11,37.13,133300.0,25.9347,25.9486,25.8928,25.9068,133300.0
2010-04-15 11:25:00,37.13,37.15,37.05,37.07,110700.0,25.9068,25.9207,25.851,25.8649,110700.0
2010-04-15 11:30:00,37.08,37.12,37.05,37.05,81900.0,25.8719,25.8998,25.851,25.851,81900.0
2010-04-15 11:35:00,37.06,37.12,37.03,37.11,125100.0,25.8579,25.8998,25.837,25.8928,125100.0
2010-04-15 11:40:00,37.11,37.15,37.09,37.09,71700.0,25.8928,25.9207,25.8789,25.8789,71700.0
2010-04-15 11:45:00,37.09,37.1,37.03,37.06,156200.0,25.8789,25.8858,25.837,25.8579,156200.0
2010-04-15 11:50:00,37.06,37.09,37.05,37.05,65100.0,25.8579,25.8789,25.851,25.851,65100.0
2010-04-15 11:55:00,37.05,37.06,37.03,37.06,101900.0,25.851,25.8579,25.837,25.8579,101900.0
2010-04-15 12:00:00,37.05,37.09,37.05,37.07,108000.0,25.851,25.8789,25.851,25.8649,108000.0
2010-04-15 12:05:00,37.06,37.09,37.05,37.06,53000.0,25.8579,25.8789,25.851,25.8579,53000.0
2010-04-15 12:10:00,37.06,37.1,37.04,37.1,111500.0,25.8579,25.8858,25.844,25.8858,111500.0
2010-04-15 12:15:00,37.1,37.13,37.09,37.13,25400.0,25.8858,25.9068,25.8789,25.9068,25400.0
2010-04-15 12:20:00,37.13,37.14,37.11,37.11,21900.0,25.9068,25.9138,25.8928,25.8928,21900.0
2010-04-15 12:25:00,37.11,37.12,37.08,37.08,36700.0,25.8928,25.8998,25.8719,25.8719,36700.0
2010-04-15 12:30:00,37.08,37.09,37.06,37.08,38100.0,25.8719,25.8789,25.8579,25.8719,38100.0
2010-04-15 12:35:00,37.08,37.1,37.07,37.08,53200.0,25.8719,25.8858,25.8649,25.8719,53200.0
2010-04-15 12:40:00,37.08,37.08,37.05,37.05,46600.0,25.8719,25.8719,25.851,25.851,46600.0
2010-04-15 12:45:00,37.05,37.09,37.04,37.07,77400.0,25.851,25.8789,25.844,25.8649,77400.0
2010-04-15 12:50:00,37.08,37.08,37.05,37.05,19800.0,25.8719,25.8719,25.851,25.851,19800.0
2010-04-15 12:55:00,37.06,37.08,37.03,37.08,123100.0,25.8579,25.8719,25.837,25.8719,123100.0
2010-04-15 13:00:00,37.08,37.13,37.08,37.1,88500.0,25.8719,25.9068,25.8719,25.8858,88500.0
2010-04-15 13:05:00,37.11,37.12,37.09,37.12,44900.0,25.8928,25.8998,25.8789,25.8998,44900.0
2010-04-15 13:10:00,37.11,37.18,37.1,37.17,68200.0,25.8928,25.9417,25.8858,25.9347,68200.0
2010-04-15 13:15:00,37.17,37.19,37.16,37.17,58400.0,25.9347,25.9486,25.9277,25.9347,58400.0
2010-04-15 13:20:00,37.17,37.2,37.17,37.17,50100.0,25.9347,25.9556,25.9347,25.9347,50100.0
2010-04-15 13:25:00,37.18,37.22,37.15,37.16,87100.0,25.9417,25.9696,25.9207,25.9277,87100.0
2010-04-15 13:30:00,37.16,37.17,37.13,37.13,58400.0,25.9277,25.9347,25.9068,25.9068,58400.0
2010-04-15 13:35:00,37.13,37.16,37.12,37.16,47400.0,25.9068,25.9277,25.8998,25.9277,47400.0
2010-04-15 13:40:00,37.15,37.24,37.15,37.23,55800.0,25.9207,25.9835,25.9207,25.9765,55800.0
2010-04-15 13:45:00,37.23,37.24,37.16,37.17,82600.0,25.9765,25.9835,25.9277,25.9347,82600.0
2010-04-15 13:50:00,37.18,37.2,37.15,37.18,54000.0,25.9417,25.9556,25.9207,25.9417,54000.0
2010-04-15 13:55:00,37.19,37.22,37.19,37.21,43800.0,25.9486,25.9696,25.9486,25.9626,43800.0
2010-04-15 14:00:00,37.21,37.23,37.19,37.22,108500.0,25.9626,25.9765,25.9486,25.9696,108500.0
2010-04-15 14:05:00,37.22,37.27,37.22,37.23,212800.0,25.9696,26.0045,25.9696,25.9765,212800.0
2010-04-15 14:10:00,37.23,37.25,37.22,37.24,40600.0,25.9765,25.9905,25.9696,25.9835,40600.0
2010-04-15 14:15:00,37.24,37.26,37.24,37.24,51700.0,25.9835,25.9975,25.9835,25.9835,51700.0
2010-04-15 14:20:00,37.24,37.27,37.24,37.27,61400.0,25.9835,26.0045,25.9835,26.0045,61400.0
2010-04-15 14:25:00,37.27,37.27,37.24,37.24,103000.0,26.0045,26.0045,25.9835,25.9835,103000.0
2010-04-15 14:30:00,37.24,37.26,37.22,37.23,46200.0,25.9835,25.9975,25.9696,25.9765,46200.0
2010-04-15 14:35:00,37.23,37.24,37.21,37.24,58300.0,25.9765,25.9835,25.9626,25.9835,58300.0
2010-04-15 14:40:00,37.24,37.25,37.21,37.22,68600.0,25.9835,25.9905,25.9626,25.9696,68600.0
2010-04-15 14:45:00,37.23,37.27,37.23,37.26,79600.0,25.9765,26.0045,25.9765,25.9975,79600.0
2010-04-15 14:50:00,37.26,37.3,37.25,37.29,83900.0,25.9975,26.0254,25.9905,26.0184,83900.0
2010-04-15 14:55:00,37.3,37.31,37.27,37.28,72000.0,26.0254,26.0324,26.0045,26.0114,72000.0
2010-04-15 15:00:00,37.28,37.28,37.24,37.24,96400.0,26.0114,26.0114,25.9835,25.9835,96400.0
2010-04-15 15:05:00,37.24,37.27,37.23,37.25,118500.0,25.9835,26.0045,25.9765,25.9905,118500.0
2010-04-15 15:10:00,37.25,37.29,37.24,37.24,48900.0,25.9905,26.0184,25.9835,25.9835,48900.0
2010-04-15 15:15:00,37.24,37.29,37.23,37.28,78700.0,25.9835,26.0184,25.9765,26.0114,78700.0
2010-04-15 15:20:00,37.29,37.3,37.25,37.3,167600.0,26.0184,26.0254,25.9905,26.0254,167600.0
2010-04-15 15:25:00,37.3,37.32,37.28,37.3,249500.0,26.0254,26.0393,26.0114,26.0254,249500.0
2010-04-15 15:30:00,37.31,37.31,37.27,37.29,178600.0,26.0324,26.0324,26.0045,26.0184,178600.0
2010-04-15 15:35:00,37.29,37.31,37.26,37.26,164600.0,26.0184,26.0324,25.9975,25.9975,164600.0
2010-04-15 15:40:00,37.26,37.27,37.24,37.25,149400.0,25.9975,26.0045,25.9835,25.9905,149400.0
2010-04-15 15:45:00,37.26,37.3,37.25,37.3,402400.0,25.9975,26.0254,25.9905,26.0254,402400.0
2010-04-15 15:50:00,37.3,37.36,37.29,37.35,363100.0,26.0254,26.0673,26.0184,26.0603,363100.0
2010-04-15 15:55:00,37.34,37.38,37.34,37.36,328700.0,26.0533,26.0812,26.0533,26.0673,328700.0
2010-04-16 09:30:00,37.31,37.49,37.25,37.44,990600.0,26.0324,26.158,25.9905,26.1231,990600.0
2010-04-16 09:35:00,37.46,37.5,37.41,37.45,121200.0,26.137,26.1649,26.1021,26.13,121200.0
2010-04-16 09:40:00,37.46,37.48,37.41,37.42,117600.0,26.137,26.151,26.1021,26.1091,117600.0
2010-04-16 09:45:00,37.42,37.48,37.42,37.44,151900.0,26.1091,26.151,26.1091,26.1231,151900.0
2010-04-16 09:50:00,37.44,37.46,37.41,37.42,89500.0,26.1231,26.137,26.1021,26.1091,89500.0
2010-04-16 09:55:00,37.42,37.46,37.39,37.45,167600.0,26.1091,26.137,26.0882,26.13,167600.0
2010-04-16 10:00:00,37.44,37.51,37.43,37.47,257300.0,26.1231,26.1719,26.1161,26.144,257300.0
2010-04-16 10:05:00,37.47,37.54,37.47,37.49,129200.0,26.144,26.1928,26.144,26.158,129200.0
2010-04-16 10:10:00,37.49,37.52,37.48,37.48,111800.0,26.158,26.1789,26.151,26.151,111800.0
2010-04-16 10:15:00,37.49,37.72,37.47,37.69,360000.0,26.158,26.3184,26.144,26.2975,360000.0
2010-04-16 10:20:00,37.69,37.7,37.55,37.61,173800.0,26.2975,26.3045,26.1998,26.2417,173800.0
2010-04-16 10:25:00,37.62,37.67,37.61,37.65,77400.0,26.2487,26.2835,26.2417,26.2696,77400.0
2010-04-16 10:30:00,37.64,37.66,37.63,37.64,106200.0,26.2626,26.2766,26.2556,26.2626,106200.0
2010-04-16 10:35:00,37.64,37.65,37.49,37.56,283800.0,26.2626,26.2696,26.158,26.2068,283800.0
2010-04-16 10:40:00,37.57,37.63,37.52,37.59,213000.0,26.2138,26.2556,26.1789,26.2277,213000.0
2010-04-16 10:45:00,37.59,37.61,37.51,37.51,122200.0,26.2277,26.2417,26.1719,26.1719,122200.0
2010-04-16 10:50:00,37.52,37.53,37.45,37.47,281700.0,26.1789,26.1859,26.13,26.144,281700.0
2010-04-16 10:55:00,37.48,37.59,37.46,37.58,102100.0,26.151,26.2277,26.137,26.2208,102100.0
2010-04-16 11:00:00,37.58,37.71,37.57,37.7,182200.0,26.2208,26.3115,26.2138,26.3045,182200.0
2010-04-16 11:05:00,37.69,37.7,37.63,37.65,124100.0,26.2975,26.3045,26.2556,26.2696,124100.0
2010-04-16 11:10:00,37.65,37.66,37.58,37.6,105700.0,26.2696,26.2766,26.2208,26.2347,105700.0
2010-04-16 11:15:00,37.6,37.65,37.53,37.57,117100.0,26.2347,26.2696,26.1859,26.2138,117100.0
2010-04-16 11:20:00,37.57,37.62,37.56,37.57,203300.0,26.2138,26.2487,26.2068,26.2138,203300.0
2010-04-16 11:25:00,37.57,37.57,37.41,37.47,232000.0,26.2138,26.2138,26.1021,26.144,232000.0
2010-04-16 11:30:00,37.47,37.53,37.45,37.5,276900.0,26.144,26.1859,26.13,26.1649,276900.0
2010-04-16 11:35:00,37.5,37.5,37.45,37.47,251100.0,26.1649,26.1649,26.13,26.144,251100.0
2010-04-16 11:40:00,37.47,37.49,37.42,37.42,147100.0,26.144,26.158,26.1091,26.1091,147100.0
2010-04-16 11:45:00,37.43,37.47,37.38,37.44,111600.0,26.1161,26.144,26.0812,26.1231,111600.0
2010-04-16 11:50:00,37.44,37.44,37.35,37.38,146800.0,26.1231,26.1231,26.0603,26.0812,146800.0
2010-04-16 11:55:00,37.38,37.39,37.25,37.25,163700.0,26.0812,26.0882,25.9905,25.9905,163700.0
2010-04-16 12:00:00,37.26,37.28,37.23,37.26,186800.0,25.9975,26.0114,25.9765,25.9975,186800.0
2010-04-16 12:05:00,37.26,37.28,37.19,37.24,709400.0,25.9975,26.0114,25.9486,25.9835,709400.0
2010-04-16 12:10:00,37.24,37.25,37.19,37.22,211000.0,25.9835,25.9905,25.9486,25.9696,211000.0
2010-04-16 12:15:00,37.22,37.25,37.2,37.25,100700.0,25.9696,25.9905,25.9556,25.9905,100700.0
2010-04-16 12:20:00,37.25,37.28,37.22,37.23,168300.0,25.9905,26.0114,25.9696,25.9765,168300.0
2010-04-16 12:25:00,37.24,37.24,37.2,37.22,114900.0,25.9835,25.9835,25.9556,25.9696,114900.0
2010-04-16 12:30:00,37.23,37.24,37.19,37.2,183700.0,25.9765,25.9835,25.9486,25.9556,183700.0
2010-04-16 12:35:00,37.21,37.25,37.12,37.15,153100.0,25.9626,25.9905,25.8998,25.9207,153100.0
2010-04-16 12:40:00,37.16,37.22,37.15,37.21,67600.0,25.9277,25.9696,25.9207,25.9626,67600.0
2010-04-16 12:45:00,37.21,37.25,37.14,37.15,362600.0,25.9626,25.9905,25.9138,25.9207,362600.0
2010-04-16 12:50:00,37.16,37.26,37.15,37.25,81900.0,25.9277,25.9975,25.9207,25.9905,81900.0
2010-04-16 12:55:00,37.26,37.28,37.23,37.25,97800.0,25.9975,26.0114,25.9765,25.9905,97800.0
2010-04-16 13:00:00,37.26,37.26,37.18,37.19,60100.0,25.9975,25.9975,25.9417,25.9486,60100.0
2010-04-16 13:05:00,37.21,37.25,37.19,37.22,75400.0,25.9626,25.9905,25.9486,25.9696,75400.0
2010-04-16 13:10:00,37.22,37.25,37.2,37.2,285900.0,25.9696,25.9905,25.9556,25.9556,285900.0
2010-04-16 13:15:00,37.21,37.23,37.18,37.22,97100.0,25.9626,25.9765,25.9417,25.9696,97100.0
2010-04-16 13:20:00,37.23,37.24,37.2,37.22,70100.0,25.9765,25.9835,25.9556,25.9696,70100.0
2010-04-16 13:25:00,37.22,37.26,37.19,37.23,116500.0,25.9696,25.9975,25.9486,25.9765,116500.0
2010-04-16 13:30:00,37.22,37.24,37.17,37.19,98000.0,25.9696,25.9835,25.9347,25.9486,98000.0
2010-04-16 13:35:00,37.18,37.2,37.16,37.2,66600.0,25.9417,25.9556,25.9277,25.9556,66600.0
2010-04-16 13:40:00,37.21,37.24,37.19,37.23,87700.0,25.9626,25.9835,25.9486,25.9765,87700.0
2010-04-16 13:45:00,37.24,37.25,37.2,37.21,61800.0,25.9835,25.9905,25.9556,25.9626,61800.0
2010-04-16 13:50:00,37.21,37.22,37.18,37.21,71500.0,25.9626,25.9696,25.9417,25.9626,71500.0
2010-04-16 13:55:00,37.21,37.22,37.19,37.21,93500.0,25.9626,25.9696,25.9486,25.9626,93500.0
2010-04-16 14:00:00,37.21,37.26,37.2,37.25,216400.0,25.9626,25.9975,25.9556,25.9905,216400.0
2010-04-16 14:05:00,37.25,37.29,37.22,37.29,205800.0,25.9905,26.0184,25.9696,26.0184,205800.0
2010-04-16 14:10:00,37.29,37.3,37.26,37.26,174700.0,26.0184,26.0254,25.9975,25.9975,174700.0
2010-04-16 14:15:00,37.26,37.33,37.26,37.27,88300.0,25.9975,26.0463,25.9975,26.0045,88300.0
2010-04-16 14:20:00,37.28,37.29,37.21,37.22,109500.0,26.0114,26.0184,25.9626,25.9696,109500.0
2010-04-16 14:25:00,37.22,37.26,37.19,37.26,64700.0,25.9696,25.9975,25.9486,25.9975,64700.0
2010-04-16 14:30:00,37.26,37.28,37.25,37.27,50400.0,25.9975,26.0114,25.9905,26.0045,50400.0
2010-04-16 14:35:00,37.27,37.27,37.23,37.24,53900.0,26.0045,26.0045,25.9765,25.9835,53900.0
2010-04-16 14:40:00,37.25,37.31,37.24,37.3,57000.0,25.9905,26.0324,25.9835,26.0254,57000.0
2010-04-16 14:45:00,37.3,37.31,37.22,37.22,75100.0,26.0254,26.0324,25.9696,25.9696,75100.0
2010-04-16 14:50:00,37.23,37.27,37.21,37.26,40400.0,25.9765,26.0045,25.9626,25.9975,40400.0
2010-04-16 14:55:00,37.27,37.28,37.25,37.25,45900.0,26.0045,26.0114,25.9905,25.9905,45900.0
2010-04-16 15:00:00,37.25,37.28,37.23,37.23,100400.0,25.9905,26.0114,25.9765,25.9765,100400.0
2010-04-16 15:05:00,37.24,37.24,37.15,37.2,188900.0,25.9835,25.9835,25.9207,25.9556,188900.0
2010-04-16 15:10:00,37.21,37.25,37.2,37.22,60800.0,25.9626,25.9905,25.9556,25.9696,60800.0
2010-04-16 15:15:00,37.22,37.24,37.18,37.18,73800.0,25.9696,25.9835,25.9417,25.9417,73800.0
2010-04-16 15:20:00,37.19,37.21,37.15,37.19,86000.0,25.9486,25.9626,25.9207,25.9486,86000.0
2010-04-16 15:25:00,37.2,37.24,37.19,37.2,101500.0,25.9556,25.9835,25.9486,25.9556,101500.0
2010-04-16 15:30:00,37.19,37.24,37.19,37.22,118300.0,25.9486,25.9835,25.9486,25.9696,118300.0
2010-04-16 15:35:00,37.22,37.23,37.19,37.22,131500.0,25.9696,25.9765,25.9486,25.9696,131500.0
2010-04-16 15:40:00,37.22,37.23,37.2,37.2,143300.0,25.9696,25.9765,25.9556,25.9556,143300.0
2010-04-16 15:45:00,37.21,37.26,37.2,37.21,252500.0,25.9626,25.9975,25.9556,25.9626,252500.0
2010-04-16 15:50:00,37.22,37.22,37.18,37.18,184700.0,25.9696,25.9696,25.9417,25.9417,184700.0
2010-04-16 15:55:00,37.19,37.19,37.13,37.15,379800.0,25.9486,25.9486,25.9068,25.9207,379800.0
2010-04-19 09:30:00,36.98,37.21,36.87,37.15,227400.0,25.8021,25.9626,25.7254,25.9207,227400.0
2010-04-19 09:35:00,37.16,37.17,37.0,37.03,89400.0,25.9277,25.9347,25.8161,25.837,89400.0
2010-04-19 09:40:00,37.03,37.07,36.93,36.97,176700.0,25.837,25.8649,25.7672,25.7951,176700.0
2010-04-19 09:45:00,36.97,37.0,36.86,36.9,162800.0,25.7951,25.8161,25.7184,25.7463,162800.0
2010-04-19 09:50:00,36.89,36.98,36.89,36.95,198000.0,25.7393,25.8021,25.7393,25.7812,198000.0
2010-04-19 09:55:00,36.94,36.99,36.88,36.88,291400.0,25.7742,25.8091,25.7323,25.7323,291400.0
2010-04-19 10:00:00,36.88,36.94,36.84,36.87,166500.0,25.7323,25.7742,25.7044,25.7254,166500.0
2010-04-19 10:05:00,36.88,36.91,36.86,36.9,85300.0,25.7323,25.7533,25.7184,25.7463,85300.0
2010-04-19 10:10:00,36.9,36.93,36.86,36.91,270600.0,25.7463,25.7672,25.7184,25.7533,270600.0
2010-04-19 10:15:00,36.92,36.95,36.88,36.93,216200.0,25.7603,25.7812,25.7323,25.7672,216200.0
2010-04-19 10:20:00,36.92,36.94,36.85,36.86,104100.0,25.7603,25.7742,25.7114,25.7184,104100.0
2010-04-19 10:25:00,36.86,36.89,36.81,36.86,172800.0,25.7184,25.7393,25.6835,25.7184,172800.0
2010-04-19 10:30:00,36.86,36.92,36.83,36.89,55400.0,25.7184,25.7603,25.6975,25.7393,55400.0
2010-04-19 10:35:00,36.88,36.99,36.88,36.99,100600.0,25.7323,25.8091,25.7323,25.8091,100600.0
2010-04-19 10:40:00,36.99,37.02,36.98,37.0,57400.0,25.8091,25.83,25.8021,25.8161,57400.0
2010-04-19 10:45:00,36.99,37.0,36.94,36.95,55000.0,25.8091,25.8161,25.7742,25.7812,55000.0
2010-04-19 10:50:00,36.95,36.95,36.9,36.94,59500.0,25.7812,25.7812,25.7463,25.7742,59500.0
2010-04-19 10:55:00,36.94,36.96,36.86,36.9,74700.0,25.7742,25.7882,25.7184,25.7463,74700.0
2010-04-19 11:00:00,36.9,36.93,36.9,36.92,113100.0,25.7463,25.7672,25.7463,25.7603,113100.0
2010-04-19 11:05:00,36.91,36.96,36.9,36.92,79300.0,25.7533,25.7882,25.7463,25.7603,79300.0
2010-04-19 11:10:00,36.91,36.95,36.9,36.93,37700.0,25.7533,25.7812,25.7463,25.7672,37700.0
2010-04-19 11:15:00,36.93,36.96,36.9,36.92,47400.0,25.7672,25.7882,25.7463,25.7603,47400.0
2010-04-19 11:20:00,36.92,36.97,36.9,36.96,50800.0,25.7603,25.7951,25.7463,25.7882,50800.0
2010-04-19 11:25:00,36.96,36.96,36.9,36.93,40000.0,25.7882,25.7882,25.7463,25.7672,40000.0
2010-04-19 11:30:00,36.93,36.95,36.9,36.92,58000.0,25.7672,25.7812,25.7463,25.7603,58000.0
2010-04-19 11:35:00,36.93,36.95,36.92,36.94,45400.0,25.7672,25.7812,25.7603,25.7742,45400.0
2010-04-19 11:40:00,36.94,36.95,36.9,36.9,51600.0,25.7742,25.7812,25.7463,25.7463,51600.0
2010-04-19 11:45:00,36.9,36.91,36.86,36.89,97000.0,25.7463,25.7533,25.7184,25.7393,97000.0
2010-04-19 11:50:00,36.9,36.9,36.8,36.8,110000.0,25.7463,25.7463,25.6765,25.6765,110000.0
2010-04-19 11:55:00,36.81,36.81,36.75,36.77,120200.0,25.6835,25.6835,25.6416,25.6556,120200.0
2010-04-19 12:00:00,36.77,36.84,36.73,36.84,77900.0,25.6556,25.7044,25.6277,25.7044,77900.0
2010-04-19 12:05:00,36.83,36.88,36.81,36.81,43700.0,25.6975,25.7323,25.6835,25.6835,43700.0
2010-04-19 12:10:00,36.81,36.83,36.7,36.74,62500.0,25.6835,25.6975,25.6068,25.6347,62500.0
2010-04-19 12:15:00,36.74,36.81,36.74,36.79,36900.0,25.6347,25.6835,25.6347,25.6695,36900.0
2010-04-19 12:20:00,36.79,36.84,36.79,36.83,40200.0,25.6695,25.7044,25.6695,25.6975,40200.0
2010-04-19 12:25:00,36.84,36.86,36.74,36.76,64900.0,25.7044,25.7184,25.6347,25.6486,64900.0
2010-04-19 12:30:00,36.75,36.77,36.7,36.71,59400.0,25.6416,25.6556,25.6068,25.6137,59400.0
2010-04-19 12:35:00,36.71,36.74,36.71,36.72,48100.0,25.6137,25.6347,25.6137,25.6207,48100.0
2010-04-19 12:40:00,36.72,36.74,36.71,36.74,30600.0,25.6207,25.6347,25.6137,25.6347,30600.0
2010-04-19 12:45:00,36.74,36.79,36.74,36.77,32700.0,25.6347,25.6695,25.6347,25.6556,32700.0
2010-04-19 12:50:00,36.77,36.83,36.77,36.8,37800.0,25.6556,25.6975,25.6556,25.6765,37800.0
2010-04-19 12:55:00,36.8,36.81,36.77,36.79,24000.0,25.6765,25.6835,25.6556,25.6695,24000.0
2010-04-19 13:00:00,36.79,36.79,36.74,36.74,33700.0,25.6695,25.6695,25.6347,25.6347,33700.0
2010-04-19 13:05:00,36.75,36.8,36.74,36.78,125100.0,25.6416,25.6765,25.6347,25.6626,125100.0
2010-04-19 13:10:00,36.79,36.81,36.78,36.79,81900.0,25.6695,25.6835,25.6626,25.6695,81900.0
2010-04-19 13:15:00,36.79,36.8,36.75,36.8,52400.0,25.6695,25.6765,25.6416,25.6765,52400.0
2010-04-19 13:20:00,36.8,36.84,36.8,36.84,19400.0,25.6765,25.7044,25.6765,25.7044,19400.0
2010-04-19 13:25:00,36.85,36.86,36.84,36.84,40000.0,25.7114,25.7184,25.7044,25.7044,40000.0
2010-04-19 13:30:00,36.83,36.83,36.8,36.82,34700.0,25.6975,25.6975,25.6765,25.6905,34700.0
2010-04-19 13:35:00,36.81,36.81,36.75,36.77,68900.0,25.6835,25.6835,25.6416,25.6556,68900.0
2010-04-19 13:40:00,36.78,36.83,36.78,36.81,55500.0,25.6626,25.6975,25.6626,25.6835,55500.0
2010-04-19 13:45:00,36.81,36.85,36.74,36.74,64300.0,25.6835,25.7114,25.6347,25.6347,64300.0
2010-04-19 13:50:00,36.74,36.77,36.73,36.77,47500.0,25.6347,25.6556,25.6277,25.6556,47500.0
2010-04-19 13:55:00,36.76,36.79,36.75,36.78,295900.0,25.6486,25.6695,25.6416,25.6626,295900.0
2010-04-19 14:00:00,36.79,36.84,36.79,36.84,146900.0,25.6695,25.7044,25.6695,25.7044,146900.0
2010-04-19 14:05:00,36.83,36.9,36.81,36.86,167200.0,25.6975,25.7463,25.6835,25.7184,167200.0
2010-04-19 14:10:00,36.86,36.91,36.84,36.84,113000.0,25.7184,25.7533,25.7044,25.7044,113000.0
2010-04-19 14:15:00,36.84,36.95,36.84,36.9,64900.0,25.7044,25.7812,25.7044,25.7463,64900.0
2010-04-19 14:20:00,36.9,36.93,36.9,36.92,46600.0,25.7463,25.7672,25.7463,25.7603,46600.0
2010-04-19 14:25:00,36.92,36.99,36.91,36.92,138500.0,25.7603,25.8091,25.7533,25.7603,138500.0
2010-04-19 14:30:00,36.92,36.95,36.9,36.95,41400.0,25.7603,25.7812,25.7463,25.7812,41400.0
2010-04-19 14:35:00,36.94,36.96,36.91,36.95,51300.0,25.7742,25.7882,25.7533,25.7812,51300.0
2010-04-19 14:40:00,36.94,36.95,36.91,36.94,39600.0,25.7742,25.7812,25.7533,25.7742,39600.0
2010-04-19 14:45:00,36.93,36.94,36.89,36.91,50400.0,25.7672,25.7742,25.7393,25.7533,50400.0
2010-04-19 14:50:00,36.91,36.92,36.89,36.9,62800.0,25.7533,25.7603,25.7393,25.7463,62800.0
2010-04-19 14:55:00,36.9,36.95,36.89,36.94,62400.0,25.7463,25.7812,25.7393,25.7742,62400.0
2010-04-19 15:00:00,36.94,36.97,36.94,36.96,101900.0,25.7742,25.7951,25.7742,25.7882,101900.0
2010-04-19 15:05:00,36.95,36.98,36.94,36.98,115200.0,25.7812,25.8021,25.7742,25.8021,115200.0
2010-04-19 15:10:00,36.98,37.01,36.97,36.97,76600.0,25.8021,25.823,25.7951,25.7951,76600.0
2010-04-19 15:15:00,36.97,36.99,36.91,36.91,139300.0,25.7951,25.8091,25.7533,25.7533,139300.0
2010-04-19 15:20:00,36.92,36.96,36.91,36.94,87100.0,25.7603,25.7882,25.7533,25.7742,87100.0
2010-04-19 15:25:00,36.95,36.97,36.93,36.95,77500.0,25.7812,25.7951,25.7672,25.7812,77500.0
2010-04-19 15:30:00,36.96,36.97,36.94,36.97,104300.0,25.7882,25.7951,25.7742,25.7951,104300.0
2010-04-19 15:35:00,36.97,36.97,36.9,36.94,131900.0,25.7951,25.7951,25.7463,25.7742,131900.0
2010-04-19 15:40:00,36.94,36.98,36.92,36.98,104700.0,25.7742,25.8021,25.7603,25.8021,104700.0
2010-04-19 15:45:00,36.98,37.05,36.98,37.01,184700.0,25.8021,25.851,25.8021,25.823,184700.0
2010-04-19 15:50:00,37.02,37.03,36.99,37.03,126000.0,25.83,25.837,25.8091,25.837,126000.0
2010-04-19 15:55:00,37.03,37.03,37.01,37.03,245500.0,25.837,25.837,25.823,25.837,245500.0
2010-04-20 09:30:00,37.05,37.24,37.05,37.23,128000.0,25.851,25.9835,25.851,25.9765,128000.0
2010-04-20 09:35:00,37.24,37.24,37.06,37.18,162800.0,25.9835,25.9835,25.8579,25.9417,162800.0
2010-04-20 09:40:00,37.17,37.25,37.16,37.25,106300.0,25.9347,25.9905,25.9277,25.9905,106300.0
2010-04-20 09:45:00,37.25,37.27,37.21,37.26,130600.0,25.9905,26.0045,25.9626,25.9975,130600.0
2010-04-20 09:50:00,37.26,37.36,37.25,37.35,89500.0,25.9975,26.0673,25.9905,26.0603,89500.0
2010-04-20 09:55:00,37.36,37.43,37.31,37.41,139200.0,26.0673,26.1161,26.0324,26.1021,139200.0
2010-04-20 10:00:00,37.41,37.43,37.31,37.31,83000.0,26.1021,26.1161,26.0324,26.0324,83000.0
2010-04-20 10:05:00,37.31,37.31,37.21,37.24,87700.0,26.0324,26.0324,25.9626,25.9835,87700.0
2010-04-20 10:10:00,37.24,37.26,37.18,37.19,74900.0,25.9835,25.9975,25.9417,25.9486,74900.0
2010-04-20 10:15:00,37.19,37.24,37.16,37.21,40600.0,25.9486,25.9835,25.9277,25.9626,40600.0
2010-04-20 10:20:00,37.21,37.23,37.15,37.19,72000.0,25.9626,25.9765,25.9207,25.9486,72000.0
2010-04-20 10:25:00,37.19,37.24,37.19,37.2,126400.0,25.9486,25.9835,25.9486,25.9556,126400.0
2010-04-20 10:30:00,37.2,37.29,37.2,37.22,148100.0,25.9556,26.0184,25.9556,25.9696,148100.0
2010-04-20 10:35:00,37.21,37.22,37.2,37.22,54700.0,25.9626,25.9696,25.9556,25.9696,54700.0
2010-04-20 10:40:00,37.22,37.26,37.21,37.25,47900.0,25.9696,25.9975,25.9626,25.9905,47900.0
2010-04-20 10:45:00,37.25,37.29,37.24,37.28,167000.0,25.9905,26.0184,25.9835,26.0114,167000.0
2010-04-20 10:50:00,37.29,37.37,37.28,37.33,73600.0,26.0184,26.0742,26.0114,26.0463,73600.0
2010-04-20 10:55:00,37.32,37.33,37.26,37.26,70200.0,26.0393,26.0463,25.9975,25.9975,70200.0
2010-04-20 11:00:00,37.26,37.31,37.25,37.27,63400.0,25.9975,26.0324,25.9905,26.0045,63400.0
2010-04-20 11:05:00,37.27,37.31,37.25,37.31,38000.0,26.0045,26.0324,25.9905,26.0324,38000.0
2010-04-20 11:10:00,37.31,37.31,37.23,37.23,52500.0,26.0324,26.0324,25.9765,25.9765,52500.0
2010-04-20 11:15:00,37.22,37.24,37.19,37.24,48100.0,25.9696,25.9835,25.9486,25.9835,48100.0
2010-04-20 11:20:00,37.24,37.25,37.2,37.2,20900.0,25.9835,25.9905,25.9556,25.9556,20900.0
2010-04-20 11:25:00,37.2,37.22,37.2,37.21,36500.0,25.9556,25.9696,25.9556,25.9626,36500.0
2010-04-20 11:30:00,37.21,37.26,37.19,37.25,135600.0,25.9626,25.9975,25.9486,25.9905,135600.0
2010-04-20 11:35:00,37.25,37.28,37.25,37.28,66800.0,25.9905,26.0114,25.9905,26.0114,66800.0
2010-04-20 11:40:00,37.27,37.31,37.27,37.3,23300.0,26.0045,26.0324,26.0045,26.0254,23300.0
2010-04-20 11:45:00,37.31,37.31,37.28,37.28,34700.0,26.0324,26.0324,26.0114,26.0114,34700.0
2010-04-20 11:50:00,37.28,37.33,37.26,37.32,56700.0,26.0114,26.0463,25.9975,26.0393,56700.0
2010-04-20 11:55:00,37.31,37.32,37.24,37.26,88300.0,26.0324,26.0393,25.9835,25.9975,88300.0
2010-04-20 12:00:00,37.26,37.28,37.24,37.27,55700.0,25.9975,26.0114,25.9835,26.0045,55700.0
2010-04-20 12:05:00,37.28,37.36,37.27,37.35,31200.0,26.0114,26.0673,26.0045,26.0603,31200.0
2010-04-20 12:10:00,37.35,37.4,37.35,37.35,46400.0,26.0603,26.0952,26.0603,26.0603,46400.0
2010-04-20 12:15:00,37.35,37.4,37.35,37.36,49100.0,26.0603,26.0952,26.0603,26.0673,49100.0
2010-04-20 12:20:00,37.36,37.37,37.32,37.32,73100.0,26.0673,26.0742,26.0393,26.0393,73100.0
2010-04-20 12:25:00,37.32,37.33,37.28,37.31,54800.0,26.0393,26.0463,26.0114,26.0324,54800.0
2010-04-20 12:30:00,37.31,37.37,37.3,37.36,95200.0,26.0324,26.0742,26.0254,26.0673,95200.0
2010-04-20 12:35:00,37.36,37.37,37.35,37.35,14900.0,26.0673,26.0742,26.0603,26.0603,14900.0
2010-04-20 12:40:00,37.35,37.36,37.32,37.33,38700.0,26.0603,26.0673,26.0393,26.0463,38700.0
2010-04-20 12:45:00,37.32,37.33,37.3,37.3,23700.0,26.0393,26.0463,26.0254,26.0254,23700.0
2010-04-20 12:50:00,37.3,37.33,37.3,37.33,74500.0,26.0254,26.0463,26.0254,26.0463,74500.0
2010-04-20 12:55:00,37.33,37.34,37.31,37.31,49300.0,26.0463,26.0533,26.0324,26.0324,49300.0
2010-04-20 13:00:00,37.3,37.31,37.28,37.28,41500.0,26.0254,26.0324,26.0114,26.0114,41500.0
2010-04-20 13:05:00,37.29,37.29,37.26,37.26,34600.0,26.0184,26.0184,25.9975,25.9975,34600.0
2010-04-20 13:10:00,37.26,37.27,37.24,37.24,32200.0,25.9975,26.0045,25.9835,25.9835,32200.0
2010-04-20 13:15:00,37.24,37.3,37.24,37.29,96600.0,25.9835,26.0254,25.9835,26.0184,96600.0
2010-04-20 13:20:00,37.29,37.29,37.28,37.28,50100.0,26.0184,26.0184,26.0114,26.0114,50100.0
2010-04-20 13:25:00,37.29,37.34,37.28,37.33,124800.0,26.0184,26.0533,26.0114,26.0463,124800.0
2010-04-20 13:30:00,37.33,37.34,37.29,37.29,30300.0,26.0463,26.0533,26.0184,26.0184,30300.0
2010-04-20 13:35:00,37.29,37.32,37.29,37.31,51500.0,26.0184,26.0393,26.0184,26.0324,51500.0
2010-04-20 13:40:00,37.32,37.36,37.32,37.36,23600.0,26.0393,26.0673,26.0393,26.0673,23600.0
2010-04-20 13:45:00,37.36,37.36,37.31,37.31,53700.0,26.0673,26.0673,26.0324,26.0324,53700.0
2010-04-20 13:50:00,37.31,37.33,37.31,37.32,124400.0,26.0324,26.0463,26.0324,26.0393,124400.0
2010-04-20 13:55:00,37.32,37.32,37.26,37.27,67000.0,26.0393,26.0393,25.9975,26.0045,67000.0
2010-04-20 14:00:00,37.26,37.29,37.26,37.28,60400.0,25.9975,26.0184,25.9975,26.0114,60400.0
2010-04-20 14:05:00,37.29,37.29,37.25,37.26,168000.0,26.0184,26.0184,25.9905,25.9975,168000.0
2010-04-20 14:10:00,37.25,37.28,37.23,37.23,146500.0,25.9905,26.0114,25.9765,25.9765,146500.0
2010-04-20 14:15:00,37.24,37.26,37.22,37.26,121300.0,25.9835,25.9975,25.9696,25.9975,121300.0
2010-04-20 14:20:00,37.26,37.3,37.25,37.3,44000.0,25.9975,26.0254,25.9905,26.0254,44000.0
2010-04-20 14:25:00,37.29,37.3,37.25,37.25,47900.0,26.0184,26.0254,25.9905,25.9905,47900.0
2010-04-20 14:30:00,37.25,37.26,37.23,37.25,87400.0,25.9905,25.9975,25.9765,25.9905,87400.0
2010-04-20 14:35:00,37.24,37.25,37.22,37.22,120800.0,25.9835,25.9905,25.9696,25.9696,120800.0
2010-04-20 14:40:00,37.22,37.25,37.22,37.24,79700.0,25.9696,25.9905,25.9696,25.9835,79700.0
2010-04-20 14:45:00,37.23,37.24,37.23,37.23,158800.0,25.9765,25.9835,25.9765,25.9765,158800.0
2010-04-20 14:50:00,37.23,37.23,37.21,37.23,58900.0,25.9765,25.9765,25.9626,25.9765,58900.0
2010-04-20 14:55:00,37.23,37.24,37.21,37.23,94300.0,25.9765,25.9835,25.9626,25.9765,94300.0
2010-04-20 15:00:00,37.23,37.29,37.21,37.29,93800.0,25.9765,26.0184,25.9626,26.0184,93800.0
2010-04-20 15:05:00,37.29,37.3,37.28,37.29,62700.0,26.0184,26.0254,26.0114,26.0184,62700.0
2010-04-20 15:10:00,37.29,37.3,37.21,37.21,93500.0,26.0184,26.0254,25.9626,25.9626,93500.0
2010-04-20 15:15:00,37.2,37.21,37.15,37.16,66600.0,25.9556,25.9626,25.9207,25.9277,66600.0
2010-04-20 15:20:00,37.16,37.2,37.15,37.17,156800.0,25.9277,25.9556,25.9207,25.9347,156800.0
2010-04-20 15:25:00,37.16,37.2,37.16,37.19,189000.0,25.9277,25.9556,25.9277,25.9486,189000.0
2010-04-20 15:30:00,37.19,37.21,37.18,37.2,185500.0,25.9486,25.9626,25.9417,25.9556,185500.0
2010-04-20 15:35:00,37.2,37.24,37.2,37.24,143200.0,25.9556,25.9835,25.9556,25.9835,143200.0
2010-04-20 15:40:00,37.24,37.24,37.22,37.22,258600.0,25.9835,25.9835,25.9696,25.9696,258600.0
2010-04-20 15:45:00,37.22,37.24,37.18,37.19,330000.0,25.9696,25.9835,25.9417,25.9486,330000.0
2010-04-20 15:50:00,37.2,37.2,37.17,37.17,146800.0,25.9556,25.9556,25.9347,25.9347,146800.0
2010-04-20 15:55:00,37.17,37.23,37.17,37.23,242800.0,25.9347,25.9765,25.9347,25.9765,242800.0
2010-04-21 09:30:00,37.24,37.4,37.21,37.22,186500.0,26.0451,26.157,26.0242,26.0312,186500.0
2010-04-21 09:35:00,37.22,37.27,37.18,37.24,152000.0,26.0312,26.0661,26.0032,26.0451,152000.0
2010-04-21 09:40:00,37.24,37.25,37.2,37.22,88200.0,26.0451,26.0521,26.0172,26.0312,88200.0
2010-04-21 09:45:00,37.22,37.25,37.18,37.22,176100.0,26.0312,26.0521,26.0032,26.0312,176100.0
2010-04-21 09:50:00,37.22,37.28,37.22,37.27,57800.0,26.0312,26.0731,26.0312,26.0661,57800.0
2010-04-21 09:55:00,37.27,37.34,37.26,37.33,48200.0,26.0661,26.1151,26.0591,26.1081,48200.0
2010-04-21 10:00:00,37.34,37.34,37.26,37.29,188600.0,26.1151,26.1151,26.0591,26.0801,188600.0
2010-04-21 10:05:00,37.29,37.32,37.24,37.25,120300.0,26.0801,26.1011,26.0451,26.0521,120300.0
2010-04-21 10:10:00,37.25,37.3,37.24,37.29,43100.0,26.0521,26.0871,26.0451,26.0801,43100.0
2010-04-21 10:15:00,37.28,37.29,37.2,37.21,80500.0,26.0731,26.0801,26.0172,26.0242,80500.0
2010-04-21 10:20:00,37.22,37.28,37.2,37.26,107100.0,26.0312,26.0731,26.0172,26.0591,107100.0
2010-04-21 10:25:00,37.26,37.27,37.22,37.25,154600.0,26.0591,26.0661,26.0312,26.0521,154600.0
2010-04-21 10:30:00,37.25,37.3,37.15,37.17,194400.0,26.0521,26.0871,25.9822,25.9962,194400.0
2010-04-21 10:35:00,37.18,37.18,37.05,37.07,173100.0,26.0032,26.0032,25.9123,25.9262,173100.0
2010-04-21 10:40:00,37.07,37.11,37.06,37.08,321500.0,25.9262,25.9542,25.9192,25.9332,321500.0
2010-04-21 10:45:00,37.09,37.16,37.08,37.16,94900.0,25.9402,25.9892,25.9332,25.9892,94900.0
2010-04-21 10:50:00,37.16,37.2,37.15,37.19,40500.0,25.9892,26.0172,25.9822,26.0102,40500.0
2010-04-21 10:55:00,37.19,37.19,37.12,37.14,51500.0,26.0102,26.0102,25.9612,25.9752,51500.0
2010-04-21 11:00:00,37.13,37.15,37.04,37.1,82600.0,25.9682,25.9822,25.9053,25.9472,82600.0
2010-04-21 11:05:00,37.11,37.11,37.0,37.01,131500.0,25.9542,25.9542,25.8773,25.8843,131500.0
2010-04-21 11:10:00,37.01,37.01,36.95,36.95,109400.0,25.8843,25.8843,25.8423,25.8423,109400.0
2010-04-21 11:15:00,36.96,36.96,36.87,36.88,258500.0,25.8493,25.8493,25.7864,25.7934,258500.0
2010-04-21 11:20:00,36.88,36.9,36.76,36.78,462600.0,25.7934,25.8073,25.7094,25.7234,462600.0
2010-04-21 11:25:00,36.78,36.8,36.74,36.8,226500.0,25.7234,25.7374,25.6954,25.7374,226500.0
2010-04-21 11:30:00,36.8,36.86,36.77,36.78,152800.0,25.7374,25.7794,25.7164,25.7234,152800.0
2010-04-21 11:35:00,36.78,36.79,36.75,36.77,123200.0,25.7234,25.7304,25.7024,25.7164,123200.0
2010-04-21 11:40:00,36.77,36.78,36.75,36.76,71000.0,25.7164,25.7234,25.7024,25.7094,71000.0
2010-04-21 11:45:00,36.76,36.77,36.67,36.67,241900.0,25.7094,25.7164,25.6465,25.6465,241900.0
2010-04-21 11:50:00,36.67,36.71,36.67,36.71,88200.0,25.6465,25.6745,25.6465,25.6745,88200.0
2010-04-21 11:55:00,36.71,36.74,36.69,36.71,133300.0,25.6745,25.6954,25.6605,25.6745,133300.0
2010-04-21 12:00:00,36.71,36.8,36.7,36.77,132200.0,25.6745,25.7374,25.6675,25.7164,132200.0
2010-04-21 12:05:00,36.77,36.78,36.77,36.77,38600.0,25.7164,25.7234,25.7164,25.7164,38600.0
2010-04-21 12:10:00,36.77,36.77,36.75,36.75,54600.0,25.7164,25.7164,25.7024,25.7024,54600.0
2010-04-21 12:15:00,36.76,36.76,36.75,36.75,13600.0,25.7094,25.7094,25.7024,25.7024,13600.0
2010-04-21 12:20:00,36.76,36.76,36.75,36.75,97100.0,25.7094,25.7094,25.7024,25.7024,97100.0
2010-04-21 12:25:00,36.75,36.76,36.68,36.72,148800.0,25.7024,25.7094,25.6535,25.6815,148800.0
2010-04-21 12:30:00,36.72,36.76,36.72,36.75,57000.0,25.6815,25.7094,25.6815,25.7024,57000.0
2010-04-21 12:35:00,36.74,36.76,36.72,36.74,92100.0,25.6954,25.7094,25.6815,25.6954,92100.0
2010-04-21 12:40:00,36.75,36.76,36.71,36.73,138200.0,25.7024,25.7094,25.6745,25.6885,138200.0
2010-04-21 12:45:00,36.73,36.74,36.73,36.74,34000.0,25.6885,25.6954,25.6885,25.6954,34000.0
2010-04-21 12:50:00,36.73,36.74,36.72,36.73,58600.0,25.6885,25.6954,25.6815,25.6885,58600.0
2010-04-21 12:55:00,36.73,36.73,36.7,36.7,93700.0,25.6885,25.6885,25.6675,25.6675,93700.0
2010-04-21 13:00:00,36.7,36.73,36.67,36.68,124900.0,25.6675,25.6885,25.6465,25.6535,124900.0
2010-04-21 13:05:00,36.68,36.68,36.63,36.63,59400.0,25.6535,25.6535,25.6185,25.6185,59400.0
2010-04-21 13:10:00,36.63,36.64,36.59,36.6,126400.0,25.6185,25.6255,25.5905,25.5975,126400.0
2010-04-21 13:15:00,36.6,36.66,36.6,36.66,74200.0,25.5975,25.6395,25.5975,25.6395,74200.0
2010-04-21 13:20:00,36.66,36.66,36.65,36.65,75600.0,25.6395,25.6395,25.6325,25.6325,75600.0
2010-04-21 13:25:00,36.65,36.66,36.65,36.65,42600.0,25.6325,25.6395,25.6325,25.6325,42600.0
2010-04-21 13:30:00,36.65,36.66,36.65,36.65,71700.0,25.6325,25.6395,25.6325,25.6325,71700.0
2010-04-21 13:35:00,36.65,36.7,36.65,36.69,116500.0,25.6325,25.6675,25.6325,25.6605,116500.0
2010-04-21 13:40:00,36.69,36.71,36.69,36.71,76200.0,25.6605,25.6745,25.6605,25.6745,76200.0
2010-04-21 13:45:00,36.71,36.72,36.69,36.72,179800.0,25.6745,25.6815,25.6605,25.6815,179800.0
2010-04-21 13:50:00,36.72,36.74,36.7,36.74,138200.0,25.6815,25.6954,25.6675,25.6954,138200.0
2010-04-21 13:55:00,36.74,36.79,36.73,36.79,66200.0,25.6954,25.7304,25.6885,25.7304,66200.0
2010-04-21 14:00:00,36.79,36.85,36.78,36.81,119400.0,25.7304,25.7724,25.7234,25.7444,119400.0
2010-04-21 14:05:00,36.8,36.81,36.76,36.77,102700.0,25.7374,25.7444,25.7094,25.7164,102700.0
2010-04-21 14:10:00,36.77,36.77,36.74,36.75,39200.0,25.7164,25.7164,25.6954,25.7024,39200.0
2010-04-21 14:15:00,36.75,36.76,36.67,36.68,76000.0,25.7024,25.7094,25.6465,25.6535,76000.0
2010-04-21 14:20:00,36.68,36.71,36.65,36.69,91200.0,25.6535,25.6745,25.6325,25.6605,91200.0
2010-04-21 14:25:00,36.69,36.69,36.66,36.67,71000.0,25.6605,25.6605,25.6395,25.6465,71000.0
2010-04-21 14:30:00,36.67,36.7,36.66,36.67,108200.0,25.6465,25.6675,25.6395,25.6465,108200.0
2010-04-21 14:35:00,36.67,36.67,36.62,36.64,53700.0,25.6465,25.6465,25.6115,25.6255,53700.0
2010-04-21 14:40:00,36.64,36.68,36.63,36.67,19800.0,25.6255,25.6535,25.6185,25.6465,19800.0
2010-04-21 14:45:00,36.67,36.77,36.67,36.76,116000.0,25.6465,25.7164,25.6465,25.7094,116000.0
2010-04-21 14:50:00,36.76,36.78,36.74,36.76,57100.0,25.7094,25.7234,25.6954,25.7094,57100.0
2010-04-21 14:55:00,36.77,36.82,36.76,36.81,50100.0,25.7164,25.7514,25.7094,25.7444,50100.0
2010-04-21 15:00:00,36.82,36.85,36.79,36.8,63900.0,25.7514,25.7724,25.7304,25.7374,63900.0
2010-04-21 15:05:00,36.81,36.85,36.81,36.84,70800.0,25.7444,25.7724,25.7444,25.7654,70800.0
2010-04-21 15:10:00,36.85,36.85,36.82,36.83,46700.0,25.7724,25.7724,25.7514,25.7584,46700.0
2010-04-21 15:15:00,36.82,36.84,36.81,36.83,153700.0,25.7514,25.7654,25.7444,25.7584,153700.0
2010-04-21 15:20:00,36.82,36.82,36.76,36.78,70000.0,25.7514,25.7514,25.7094,25.7234,70000.0
2010-04-21 15:25:00,36.77,36.79,36.77,36.79,60200.0,25.7164,25.7304,25.7164,25.7304,60200.0
2010-04-21 15:30:00,36.79,36.85,36.78,36.83,108900.0,25.7304,25.7724,25.7234,25.7584,108900.0
2010-04-21 15:35:00,36.83,36.89,36.83,36.85,176500.0,25.7584,25.8004,25.7584,25.7724,176500.0
2010-04-21 15:40:00,36.85,36.94,36.85,36.94,120300.0,25.7724,25.8353,25.7724,25.8353,120300.0
2010-04-21 15:45:00,36.95,37.0,36.94,37.0,170100.0,25.8423,25.8773,25.8353,25.8773,170100.0
2010-04-21 15:50:00,36.99,37.0,36.96,36.97,202300.0,25.8703,25.8773,25.8493,25.8563,202300.0
2010-04-21 15:55:00,36.96,36.97,36.87,36.89,714800.0,25.8493,25.8563,25.7864,25.8004,714800.0
2010-04-22 09:30:00,36.89,37.08,36.8,37.06,150600.0,25.8004,25.9332,25.7374,25.9192,150600.0
2010-04-22 09:35:00,37.06,37.06,36.85,36.87,119300.0,25.9192,25.9192,25.7724,25.7864,119300.0
2010-04-22 09:40:00,36.87,36.89,36.78,36.78,159300.0,25.7864,25.8004,25.7234,25.7234,159300.0
2010-04-22 09:45:00,36.78,36.85,36.75,36.81,76400.0,25.7234,25.7724,25.7024,25.7444,76400.0
2010-04-22 09:50:00,36.82,36.86,36.76,36.8,171900.0,25.7514,25.7794,25.7094,25.7374,171900.0
2010-04-22 09:55:00,36.81,36.97,36.78,36.92,75100.0,25.7444,25.8563,25.7234,25.8213,75100.0
2010-04-22 10:00:00,36.91,36.95,36.86,36.89,143900.0,25.8143,25.8423,25.7794,25.8004,143900.0
2010-04-22 10:05:00,36.9,36.91,36.86,36.86,141500.0,25.8073,25.8143,25.7794,25.7794,141500.0
2010-04-22 10:10:00,36.86,36.91,36.85,36.89,142000.0,25.7794,25.8143,25.7724,25.8004,142000.0
2010-04-22 10:15:00,36.9,36.91,36.87,36.89,103600.0,25.8073,25.8143,25.7864,25.8004,103600.0
2010-04-22 10:20:00,36.89,36.91,36.87,36.87,121300.0,25.8004,25.8143,25.7864,25.7864,121300.0
2010-04-22 10:25:00,36.88,37.03,36.88,36.96,279600.0,25.7934,25.8983,25.7934,25.8493,279600.0
2010-04-22 10:30:00,36.96,37.02,36.88,37.01,235900.0,25.8493,25.8913,25.7934,25.8843,235900.0
2010-04-22 10:35:00,37.02,37.02,36.95,36.95,113600.0,25.8913,25.8913,25.8423,25.8423,113600.0
2010-04-22 10:40:00,36.95,36.96,36.85,36.87,86900.0,25.8423,25.8493,25.7724,25.7864,86900.0
2010-04-22 10:45:00,36.87,36.88,36.84,36.85,99800.0,25.7864,25.7934,25.7654,25.7724,99800.0
2010-04-22 10:50:00,36.85,36.87,36.81,36.82,122000.0,25.7724,25.7864,25.7444,25.7514,122000.0
2010-04-22 10:55:00,36.83,36.83,36.78,36.78,56500.0,25.7584,25.7584,25.7234,25.7234,56500.0
2010-04-22 11:00:00,36.78,36.81,36.76,36.8,79400.0,25.7234,25.7444,25.7094,25.7374,79400.0
2010-04-22 11:05:00,36.8,36.86,36.78,36.85,50100.0,25.7374,25.7794,25.7234,25.7724,50100.0
2010-04-22 11:10:00,36.85,36.85,36.79,36.83,35900.0,25.7724,25.7724,25.7304,25.7584,35900.0
2010-04-22 11:15:00,36.82,36.82,36.73,36.74,95300.0,25.7514,25.7514,25.6885,25.6954,95300.0
2010-04-22 11:20:00,36.75,36.75,36.65,36.65,148700.0,25.7024,25.7024,25.6325,25.6325,148700.0
2010-04-22 11:25:00,36.65,36.69,36.6,36.68,131300.0,25.6325,25.6605,25.5975,25.6535,131300.0
2010-04-22 11:30:00,36.68,36.71,36.67,36.69,90400.0,25.6535,25.6745,25.6465,25.6605,90400.0
2010-04-22 11:35:00,36.69,36.75,36.68,36.74,46600.0,25.6605,25.7024,25.6535,25.6954,46600.0
2010-04-22 11:40:00,36.74,36.76,36.7,36.71,51700.0,25.6954,25.7094,25.6675,25.6745,51700.0
2010-04-22 11:45:00,36.71,36.74,36.67,36.67,53900.0,25.6745,25.6954,25.6465,25.6465,53900.0
2010-04-22 11:50:00,36.67,36.71,36.67,36.69,43400.0,25.6465,25.6745,25.6465,25.6605,43400.0
2010-04-22 11:55:00,36.7,36.78,36.69,36.77,39700.0,25.6675,25.7234,25.6605,25.7164,39700.0
2010-04-22 12:00:00,36.78,36.79,36.68,36.68,56600.0,25.7234,25.7304,25.6535,25.6535,56600.0
2010-04-22 12:05:00,36.68,36.75,36.67,36.75,45200.0,25.6535,25.7024,25.6465,25.7024,45200.0
2010-04-22 12:10:00,36.74,36.74,36.7,36.71,36400.0,25.6954,25.6954,25.6675,25.6745,36400.0
2010-04-22 12:15:00,36.72,36.75,36.71,36.75,30300.0,25.6815,25.7024,25.6745,25.7024,30300.0
2010-04-22 12:20:00,36.74,36.83,36.74,36.82,44200.0,25.6954,25.7584,25.6954,25.7514,44200.0
2010-04-22 12:25:00,36.82,36.83,36.78,36.8,41600.0,25.7514,25.7584,25.7234,25.7374,41600.0
2010-04-22 12:30:00,36.79,36.8,36.77,36.79,28200.0,25.7304,25.7374,25.7164,25.7304,28200.0
2010-04-22 12:35:00,36.79,36.81,36.76,36.76,33000.0,25.7304,25.7444,25.7094,25.7094,33000.0
2010-04-22 12:40:00,36.75,36.77,36.75,36.77,20300.0,25.7024,25.7164,25.7024,25.7164,20300.0
2010-04-22 12:45:00,36.77,36.77,36.72,36.72,37200.0,25.7164,25.7164,25.6815,25.6815,37200.0
2010-04-22 12:50:00,36.72,36.72,36.7,36.71,30700.0,25.6815,25.6815,25.6675,25.6745,30700.0
2010-04-22 12:55:00,36.72,36.72,36.7,36.7,26100.0,25.6815,25.6815,25.6675,25.6675,26100.0
2010-04-22 13:00:00,36.7,36.79,36.68,36.77,65800.0,25.6675,25.7304,25.6535,25.7164,65800.0
2010-04-22 13:05:00,36.78,36.85,36.77,36.85,46100.0,25.7234,25.7724,25.7164,25.7724,46100.0
2010-04-22 13:10:00,36.85,36.87,36.81,36.84,33700.0,25.7724,25.7864,25.7444,25.7654,33700.0
2010-04-22 13:15:00,36.84,36.9,36.84,36.85,76100.0,25.7654,25.8073,25.7654,25.7724,76100.0
2010-04-22 13:20:00,36.85,36.87,36.83,36.83,77900.0,25.7724,25.7864,25.7584,25.7584,77900.0
2010-04-22 13:25:00,36.83,36.86,36.82,36.84,62200.0,25.7584,25.7794,25.7514,25.7654,62200.0
2010-04-22 13:30:00,36.83,36.84,36.77,36.79,52500.0,25.7584,25.7654,25.7164,25.7304,52500.0
2010-04-22 13:35:00,36.79,36.8,36.77,36.79,28600.0,25.7304,25.7374,25.7164,25.7304,28600.0
2010-04-22 13:40:00,36.79,36.83,36.75,36.76,83700.0,25.7304,25.7584,25.7024,25.7094,83700.0
2010-04-22 13:45:00,36.77,36.84,36.77,36.83,45600.0,25.7164,25.7654,25.7164,25.7584,45600.0
2010-04-22 13:50:00,36.84,36.86,36.78,36.85,96700.0,25.7654,25.7794,25.7234,25.7724,96700.0
2010-04-22 13:55:00,36.84,36.92,36.84,36.92,68100.0,25.7654,25.8213,25.7654,25.8213,68100.0
2010-04-22 14:00:00,36.92,36.93,36.9,36.92,70100.0,25.8213,25.8283,25.8073,25.8213,70100.0
2010-04-22 14:05:00,36.93,36.93,36.87,36.9,57500.0,25.8283,25.8283,25.7864,25.8073,57500.0
2010-04-22 14:10:00,36.9,36.9,36.87,36.88,36900.0,25.8073,25.8073,25.7864,25.7934,36900.0
2010-04-22 14:15:00,36.87,36.93,36.85,36.91,72200.0,25.7864,25.8283,25.7724,25.8143,72200.0
2010-04-22 14:20:00,36.91,36.92,36.88,36.91,28300.0,25.8143,25.8213,25.7934,25.8143,28300.0
2010-04-22 14:25:00,36.9,36.95,36.89,36.94,76600.0,25.8073,25.8423,25.8004,25.8353,76600.0
2010-04-22 14:30:00,36.94,36.96,36.91,36.91,79000.0,25.8353,25.8493,25.8143,25.8143,79000.0
2010-04-22 14:35:00,36.91,36.92,36.87,36.91,83700.0,25.8143,25.8213,25.7864,25.8143,83700.0
2010-04-22 14:40:00,36.91,36.91,36.87,36.88,43000.0,25.8143,25.8143,25.7864,25.7934,43000.0
2010-04-22 14:45:00,36.88,36.9,36.87,36.87,56500.0,25.7934,25.8073,25.7864,25.7864,56500.0
2010-04-22 14:50:00,36.87,36.89,36.85,36.89,62700.0,25.7864,25.8004,25.7724,25.8004,62700.0
2010-04-22 14:55:00,36.89,36.92,36.86,36.87,117600.0,25.8004,25.8213,25.7794,25.7864,117600.0
2010-04-22 15:00:00,36.88,36.89,36.85,36.85,87400.0,25.7934,25.8004,25.7724,25.7724,87400.0
2010-04-22 15:05:00,36.86,36.88,36.84,36.84,203500.0,25.7794,25.7934,25.7654,25.7654,203500.0
2010-04-22 15:10:00,36.84,36.86,36.8,36.85,148000.0,25.7654,25.7794,25.7374,25.7724,148000.0
2010-04-22 15:15:00,36.85,36.88,36.85,36.86,103400.0,25.7724,25.7934,25.7724,25.7794,103400.0
2010-04-22 15:20:00,36.86,36.94,36.86,36.9,149200.0,25.7794,25.8353,25.7794,25.8073,149200.0
2010-04-22 15:25:00,36.9,36.92,36.89,36.91,140200.0,25.8073,25.8213,25.8004,25.8143,140200.0
2010-04-22 15:30:00,36.92,36.92,36.89,36.9,161000.0,25.8213,25.8213,25.8004,25.8073,161000.0
2010-04-22 15:35:00,36.9,36.9,36.89,36.9,87000.0,25.8073,25.8073,25.8004,25.8073,87000.0
2010-04-22 15:40:00,36.9,36.93,36.89,36.92,280400.0,25.8073,25.8283,25.8004,25.8213,280400.0
2010-04-22 15:45:00,36.92,36.93,36.88,36.91,287300.0,25.8213,25.8283,25.7934,25.8143,287300.0
2010-04-22 15:50:00,36.91,36.92,36.86,36.86,364900.0,25.8143,25.8213,25.7794,25.7794,364900.0
2010-04-22 15:55:00,36.86,36.87,36.83,36.83,322100.0,25.7794,25.7864,25.7584,25.7584,322100.0
2010-04-23 09:30:00,36.8,36.8,36.55,36.64,206700.0,25.7374,25.7374,25.5626,25.6255,206700.0
2010-04-23 09:35:00,36.63,36.72,36.6,36.71,248700.0,25.6185,25.6815,25.5975,25.6745,248700.0
2010-04-23 09:40:00,36.71,36.72,36.6,36.6,113900.0,25.6745,25.6815,25.5975,25.5975,113900.0
2010-04-23 09:45:00,36.61,36.62,36.57,36.61,125400.0,25.6045,25.6115,25.5766,25.6045,125400.0
2010-04-23 09:50:00,36.61,36.67,36.56,36.66,185100.0,25.6045,25.6465,25.5696,25.6395,185100.0
2010-04-23 09:55:00,36.66,36.7,36.52,36.52,294300.0,25.6395,25.6675,25.5416,25.5416,294300.0
2010-04-23 10:00:00,36.53,36.76,36.53,36.73,207800.0,25.5486,25.7094,25.5486,25.6885,207800.0
2010-04-23 10:05:00,36.73,36.79,36.68,36.71,147000.0,25.6885,25.7304,25.6535,25.6745,147000.0
2010-04-23 10:10:00,36.72,36.77,36.69,36.69,99600.0,25.6815,25.7164,25.6605,25.6605,99600.0
2010-04-23 10:15:00,36.69,36.82,36.68,36.81,106300.0,25.6605,25.7514,25.6535,25.7444,106300.0
2010-04-23 10:20:00,36.8,36.83,36.76,36.77,115300.0,25.7374,25.7584,25.7094,25.7164,115300.0
2010-04-23 10:25:00,36.78,36.81,36.76,36.76,64100.0,25.7234,25.7444,25.7094,25.7094,64100.0
2010-04-23 10:30:00,36.75,36.79,36.72,36.78,630100.0,25.7024,25.7304,25.6815,25.7234,630100.0
2010-04-23 10:35:00,36.77,36.87,36.75,36.81,169800.0,25.7164,25.7864,25.7024,25.7444,169800.0
2010-04-23 10:40:00,36.81,36.85,36.8,36.84,55800.0,25.7444,25.7724,25.7374,25.7654,55800.0
2010-04-23 10:45:00,36.83,36.87,36.8,36.84,102200.0,25.7584,25.7864,25.7374,25.7654,102200.0
2010-04-23 10:50:00,36.85,36.86,36.81,36.81,112600.0,25.7724,25.7794,25.7444,25.7444,112600.0
2010-04-23 10:55:00,36.81,36.84,36.8,36.84,46300.0,25.7444,25.7654,25.7374,25.7654,46300.0
2010-04-23 11:00:00,36.84,36.87,36.81,36.82,61500.0,25.7654,25.7864,25.7444,25.7514,61500.0
2010-04-23 11:05:00,36.83,36.87,36.79,36.86,73000.0,25.7584,25.7864,25.7304,25.7794,73000.0
2010-04-23 11:10:00,36.86,36.87,36.84,36.85,158100.0,25.7794,25.7864,25.7654,25.7724,158100.0
2010-04-23 11:15:00,36.85,36.89,36.84,36.88,87100.0,25.7724,25.8004,25.7654,25.7934,87100.0
2010-04-23 11:20:00,36.87,36.94,36.85,36.87,122200.0,25.7864,25.8353,25.7724,25.7864,122200.0
2010-04-23 11:25:00,36.87,36.87,36.78,36.78,74400.0,25.7864,25.7864,25.7234,25.7234,74400.0
2010-04-23 11:30:00,36.77,36.8,36.75,36.79,111800.0,25.7164,25.7374,25.7024,25.7304,111800.0
2010-04-23 11:35:00,36.78,36.83,36.77,36.82,72700.0,25.7234,25.7584,25.7164,25.7514,72700.0
2010-04-23 11:40:00,36.82,36.83,36.79,36.79,22500.0,25.7514,25.7584,25.7304,25.7304,22500.0
2010-04-23 11:45:00,36.8,36.84,36.79,36.84,38800.0,25.7374,25.7654,25.7304,25.7654,38800.0
2010-04-23 11:50:00,36.84,36.86,36.83,36.85,81200.0,25.7654,25.7794,25.7584,25.7724,81200.0
2010-04-23 11:55:00,36.85,36.86,36.83,36.85,67000.0,25.7724,25.7794,25.7584,25.7724,67000.0
2010-04-23 12:00:00,36.85,36.87,36.84,36.84,87000.0,25.7724,25.7864,25.7654,25.7654,87000.0
2010-04-23 12:05:00,36.85,36.85,36.81,36.81,54800.0,25.7724,25.7724,25.7444,25.7444,54800.0
2010-04-23 12:10:00,36.81,36.82,36.77,36.77,72800.0,25.7444,25.7514,25.7164,25.7164,72800.0
2010-04-23 12:15:00,36.77,36.82,36.76,36.78,75100.0,25.7164,25.7514,25.7094,25.7234,75100.0
2010-04-23 12:20:00,36.78,36.84,36.78,36.84,76200.0,25.7234,25.7654,25.7234,25.7654,76200.0
2010-04-23 12:25:00,36.83,36.84,36.83,36.83,10200.0,25.7584,25.7654,25.7584,25.7584,10200.0
2010-04-23 12:30:00,36.84,36.85,36.81,36.85,65200.0,25.7654,25.7724,25.7444,25.7724,65200.0
2010-04-23 12:35:00,36.84,36.85,36.84,36.84,15600.0,25.7654,25.7724,25.7654,25.7654,15600.0
2010-04-23 12:40:00,36.84,36.86,36.83,36.86,46600.0,25.7654,25.7794,25.7584,25.7794,46600.0
2010-04-23 12:45:00,36.86,36.87,36.84,36.86,36800.0,25.7794,25.7864,25.7654,25.7794,36800.0
2010-04-23 12:50:00,36.85,36.9,36.84,36.89,60900.0,25.7724,25.8073,25.7654,25.8004,60900.0
2010-04-23 12:55:00,36.89,36.94,36.88,36.93,31000.0,25.8004,25.8353,25.7934,25.8283,31000.0
2010-04-23 13:00:00,36.93,36.95,36.92,36.92,31800.0,25.8283,25.8423,25.8213,25.8213,31800.0
2010-04-23 13:05:00,36.92,36.97,36.92,36.95,41000.0,25.8213,25.8563,25.8213,25.8423,41000.0
2010-04-23 13:10:00,36.96,36.96,36.93,36.95,55100.0,25.8493,25.8493,25.8283,25.8423,55100.0
2010-04-23 13:15:00,36.95,36.96,36.9,36.9,41300.0,25.8423,25.8493,25.8073,25.8073,41300.0
2010-04-23 13:20:00,36.9,36.93,36.9,36.9,78100.0,25.8073,25.8283,25.8073,25.8073,78100.0
2010-04-23 13:25:00,36.9,36.91,36.85,36.87,177000.0,25.8073,25.8143,25.7724,25.7864,177000.0
2010-04-23 13:30:00,36.87,36.88,36.84,36.85,91800.0,25.7864,25.7934,25.7654,25.7724,91800.0
2010-04-23 13:35:00,36.86,36.86,36.82,36.82,52900.0,25.7794,25.7794,25.7514,25.7514,52900.0
2010-04-23 13:40:00,36.82,36.83,36.8,36.82,42500.0,25.7514,25.7584,25.7374,25.7514,42500.0
2010-04-23 13:45:00,36.82,36.88,36.82,36.87,102100.0,25.7514,25.7934,25.7514,25.7864,102100.0
2010-04-23 13:50:00,36.88,36.88,36.84,36.85,39700.0,25.7934,25.7934,25.7654,25.7724,39700.0
2010-04-23 13:55:00,36.85,36.89,36.84,36.88,35500.0,25.7724,25.8004,25.7654,25.7934,35500.0
2010-04-23 14:00:00,36.88,36.89,36.86,36.86,65400.0,25.7934,25.8004,25.7794,25.7794,65400.0
2010-04-23 14:05:00,36.86,36.88,36.85,36.85,108800.0,25.7794,25.7934,25.7724,25.7724,108800.0
2010-04-23 14:10:00,36.85,36.9,36.85,36.89,133100.0,25.7724,25.8073,25.7724,25.8004,133100.0
2010-04-23 14:15:00,36.89,36.92,36.88,36.9,89800.0,25.8004,25.8213,25.7934,25.8073,89800.0
2010-04-23 14:20:00,36.9,36.94,36.9,36.93,65200.0,25.8073,25.8353,25.8073,25.8283,65200.0
2010-04-23 14:25:00,36.93,36.94,36.92,36.93,20900.0,25.8283,25.8353,25.8213,25.8283,20900.0
2010-04-23 14:30:00,36.93,36.94,36.9,36.91,92200.0,25.8283,25.8353,25.8073,25.8143,92200.0
2010-04-23 14:35:00,36.91,36.95,36.9,36.94,172300.0,25.8143,25.8423,25.8073,25.8353,172300.0
2010-04-23 14:40:00,36.94,36.97,36.94,36.97,99500.0,25.8353,25.8563,25.8353,25.8563,99500.0
2010-04-23 14:45:00,36.97,36.97,36.96,36.97,29400.0,25.8563,25.8563,25.8493,25.8563,29400.0
2010-04-23 14:50:00,36.97,37.02,36.96,37.01,103600.0,25.8563,25.8913,25.8493,25.8843,103600.0
2010-04-23 14:55:00,37.01,37.02,37.0,37.02,46900.0,25.8843,25.8913,25.8773,25.8913,46900.0
2010-04-23 15:00:00,37.01,37.02,37.0,37.01,52700.0,25.8843,25.8913,25.8773,25.8843,52700.0
2010-04-23 15:05:00,37.0,37.01,36.99,37.01,142200.0,25.8773,25.8843,25.8703,25.8843,142200.0
2010-04-23 15:10:00,37.0,37.02,37.0,37.02,127000.0,25.8773,25.8913,25.8773,25.8913,127000.0
2010-04-23 15:15:00,37.02,37.1,37.01,37.09,152700.0,25.8913,25.9472,25.8843,25.9402,152700.0
2010-04-23 15:20:00,37.09,37.1,37.07,37.08,115100.0,25.9402,25.9472,25.9262,25.9332,115100.0
2010-04-23 15:25:00,37.08,37.08,37.06,37.06,64900.0,25.9332,25.9332,25.9192,25.9192,64900.0
2010-04-23 15:30:00,37.06,37.07,37.03,37.03,191500.0,25.9192,25.9262,25.8983,25.8983,191500.0
2010-04-23 15:35:00,37.04,37.05,37.03,37.04,93300.0,25.9053,25.9123,25.8983,25.9053,93300.0
2010-04-23 15:40:00,37.05,37.05,37.0,37.0,126800.0,25.9123,25.9123,25.8773,25.8773,126800.0
2010-04-23 15:45:00,37.01,37.03,37.0,37.02,220900.0,25.8843,25.8983,25.8773,25.8913,220900.0
2010-04-23 15:50:00,37.02,37.04,37.01,37.04,268700.0,25.8913,25.9053,25.8843,25.9053,268700.0
2010-04-23 15:55:00,37.03,37.04,37.01,37.01,364700.0,25.8983,25.9053,25.8843,25.8843,364700.0
2010-04-26 09:30:00,36.92,37.0,36.78,36.97,119000.0,25.8213,25.8773,25.7234,25.8563,119000.0
2010-04-26 09:35:00,36.98,37.02,36.93,36.96,202400.0,25.8633,25.8913,25.8283,25.8493,202400.0
2010-04-26 09:40:00,36.97,37.08,36.95,37.06,132100.0,25.8563,25.9332,25.8423,25.9192,132100.0
2010-04-26 09:45:00,37.07,37.12,37.04,37.12,263600.0,25.9262,25.9612,25.9053,25.9612,263600.0
2010-04-26 09:50:00,37.12,37.12,36.99,37.02,186200.0,25.9612,25.9612,25.8703,25.8913,186200.0
2010-04-26 09:55:00,37.03,37.04,36.94,36.99,102800.0,25.8983,25.9053,25.8353,25.8703,102800.0
2010-04-26 10:00:00,36.99,36.99,36.93,36.97,79100.0,25.8703,25.8703,25.8283,25.8563,79100.0
2010-04-26 10:05:00,36.98,36.98,36.91,36.92,201600.0,25.8633,25.8633,25.8143,25.8213,201600.0
2010-04-26 10:10:00,36.93,36.95,36.89,36.91,129100.0,25.8283,25.8423,25.8004,25.8143,129100.0
2010-04-26 10:15:00,36.9,36.91,36.78,36.79,155300.0,25.8073,25.8143,25.7234,25.7304,155300.0
2010-04-26 10:20:00,36.8,36.92,36.78,36.92,208700.0,25.7374,25.8213,25.7234,25.8213,208700.0
2010-04-26 10:25:00,36.91,36.94,36.87,36.88,101900.0,25.8143,25.8353,25.7864,25.7934,101900.0
2010-04-26 10:30:00,36.88,36.97,36.88,36.97,74200.0,25.7934,25.8563,25.7934,25.8563,74200.0
2010-04-26 10:35:00,36.96,36.98,36.87,36.88,187200.0,25.8493,25.8633,25.7864,25.7934,187200.0
2010-04-26 10:40:00,36.88,36.95,36.85,36.95,82300.0,25.7934,25.8423,25.7724,25.8423,82300.0
2010-04-26 10:45:00,36.94,36.97,36.93,36.96,391900.0,25.8353,25.8563,25.8283,25.8493,391900.0
2010-04-26 10:50:00,36.96,36.99,36.93,36.97,321200.0,25.8493,25.8703,25.8283,25.8563,321200.0
2010-04-26 10:55:00,36.96,36.97,36.89,36.9,75700.0,25.8493,25.8563,25.8004,25.8073,75700.0
2010-04-26 11:00:00,36.9,36.94,36.88,36.94,140500.0,25.8073,25.8353,25.7934,25.8353,140500.0
2010-04-26 11:05:00,36.94,36.95,36.92,36.94,77400.0,25.8353,25.8423,25.8213,25.8353,77400.0
2010-04-26 11:10:00,36.94,36.96,36.92,36.92,456300.0,25.8353,25.8493,25.8213,25.8213,456300.0
2010-04-26 11:15:00,36.92,36.95,36.9,36.93,177400.0,25.8213,25.8423,25.8073,25.8283,177400.0
2010-04-26 11:20:00,36.94,36.94,36.9,36.9,37500.0,25.8353,25.8353,25.8073,25.8073,37500.0
2010-04-26 11:25:00,36.91,36.94,36.9,36.92,47800.0,25.8143,25.8353,25.8073,25.8213,47800.0
2010-04-26 11:30:00,36.92,36.94,36.87,36.89,72700.0,25.8213,25.8353,25.7864,25.8004,72700.0
2010-04-26 11:35:00,36.89,36.91,36.87,36.91,144200.0,25.8004,25.8143,25.7864,25.8143,144200.0
2010-04-26 11:40:00,36.91,36.94,36.89,36.93,85600.0,25.8143,25.8353,25.8004,25.8283,85600.0
2010-04-26 11:45:00,36.94,36.95,36.91,36.93,98300.0,25.8353,25.8423,25.8143,25.8283,98300.0
2010-04-26 11:50:00,36.93,36.93,36.88,36.88,85400.0,25.8283,25.8283,25.7934,25.7934,85400.0
2010-04-26 11:55:00,36.88,36.93,36.86,36.92,49000.0,25.7934,25.8283,25.7794,25.8213,49000.0
2010-04-26 12:00:00,36.92,36.92,36.88,36.89,54500.0,25.8213,25.8213,25.7934,25.8004,54500.0
2010-04-26 12:05:00,36.89,36.95,36.89,36.92,81900.0,25.8004,25.8423,25.8004,25.8213,81900.0
2010-04-26 12:10:00,36.93,36.95,36.92,36.95,390700.0,25.8283,25.8423,25.8213,25.8423,390700.0
2010-04-26 12:15:00,36.95,36.95,36.89,36.93,76100.0,25.8423,25.8423,25.8004,25.8283,76100.0
2010-04-26 12:20:00,36.93,36.94,36.89,36.9,83000.0,25.8283,25.8353,25.8004,25.8073,83000.0
2010-04-26 12:25:00,36.89,36.91,36.87,36.88,81400.0,25.8004,25.8143,25.7864,25.7934,81400.0
2010-04-26 12:30:00,36.88,36.92,36.87,36.9,80900.0,25.7934,25.8213,25.7864,25.8073,80900.0
2010-04-26 12:35:00,36.91,36.93,36.88,36.89,74200.0,25.8143,25.8283,25.7934,25.8004,74200.0
2010-04-26 12:40:00,36.88,36.89,36.85,36.88,44800.0,25.7934,25.8004,25.7724,25.7934,44800.0
2010-04-26 12:45:00,36.89,36.93,36.87,36.93,33000.0,25.8004,25.8283,25.7864,25.8283,33000.0
2010-04-26 12:50:00,36.93,36.94,36.89,36.9,60400.0,25.8283,25.8353,25.8004,25.8073,60400.0
2010-04-26 12:55:00,36.89,36.91,36.88,36.91,64300.0,25.8004,25.8143,25.7934,25.8143,64300.0
2010-04-26 13:00:00,36.91,36.94,36.9,36.9,49100.0,25.8143,25.8353,25.8073,25.8073,49100.0
2010-04-26 13:05:00,36.9,36.92,36.9,36.9,42900.0,25.8073,25.8213,25.8073,25.8073,42900.0
2010-04-26 13:10:00,36.9,36.93,36.89,36.9,44300.0,25.8073,25.8283,25.8004,25.8073,44300.0
2010-04-26 13:15:00,36.9,36.92,36.88,36.92,27600.0,25.8073,25.8213,25.7934,25.8213,27600.0
2010-04-26 13:20:00,36.92,36.93,36.9,36.9,381100.0,25.8213,25.8283,25.8073,25.8073,381100.0
2010-04-26 13:25:00,36.91,36.92,36.88,36.88,67600.0,25.8143,25.8213,25.7934,25.7934,67600.0
2010-04-26 13:30:00,36.88,36.89,36.81,36.82,111200.0,25.7934,25.8004,25.7444,25.7514,111200.0
2010-04-26 13:35:00,36.83,36.84,36.79,36.8,177700.0,25.7584,25.7654,25.7304,25.7374,177700.0
2010-04-26 13:40:00,36.81,36.85,36.81,36.83,86500.0,25.7444,25.7724,25.7444,25.7584,86500.0
2010-04-26 13:45:00,36.83,36.85,36.81,36.85,42900.0,25.7584,25.7724,25.7444,25.7724,42900.0
2010-04-26 13:50:00,36.85,36.85,36.81,36.81,84300.0,25.7724,25.7724,25.7444,25.7444,84300.0
2010-04-26 13:55:00,36.81,36.82,36.81,36.81,22300.0,25.7444,25.7514,25.7444,25.7444,22300.0
2010-04-26 14:00:00,36.81,36.82,36.76,36.76,107300.0,25.7444,25.7514,25.7094,25.7094,107300.0
2010-04-26 14:05:00,36.76,36.82,36.76,36.8,97700.0,25.7094,25.7514,25.7094,25.7374,97700.0
2010-04-26 14:10:00,36.81,36.87,36.81,36.86,183400.0,25.7444,25.7864,25.7444,25.7794,183400.0
2010-04-26 14:15:00,36.85,36.88,36.82,36.82,93500.0,25.7724,25.7934,25.7514,25.7514,93500.0
2010-04-26 14:20:00,36.82,36.87,36.82,36.86,60200.0,25.7514,25.7864,25.7514,25.7794,60200.0
2010-04-26 14:25:00,36.86,36.88,36.83,36.85,72300.0,25.7794,25.7934,25.7584,25.7724,72300.0
2010-04-26 14:30:00,36.84,36.85,36.82,36.82,52300.0,25.7654,25.7724,25.7514,25.7514,52300.0
2010-04-26 14:35:00,36.83,36.83,36.8,36.8,70800.0,25.7584,25.7584,25.7374,25.7374,70800.0
2010-04-26 14:40:00,36.8,37.01,36.79,36.81,105900.0,25.7374,25.8843,25.7304,25.7444,105900.0
2010-04-26 14:45:00,36.81,36.86,36.8,36.86,95000.0,25.7444,25.7794,25.7374,25.7794,95000.0
2010-04-26 14:50:00,36.86,36.87,36.82,36.84,140800.0,25.7794,25.7864,25.7514,25.7654,140800.0
2010-04-26 14:55:00,36.84,36.84,36.8,36.81,68200.0,25.7654,25.7654,25.7374,25.7444,68200.0
2010-04-26 15:00:00,36.81,36.82,36.8,36.81,94600.0,25.7444,25.7514,25.7374,25.7444,94600.0
2010-04-26 15:05:00,36.82,36.82,36.81,36.82,56900.0,25.7514,25.7514,25.7444,25.7514,56900.0
2010-04-26 15:10:00,36.81,36.85,36.81,36.83,202000.0,25.7444,25.7724,25.7444,25.7584,202000.0
2010-04-26 15:15:00,36.83,36.86,36.82,36.84,88700.0,25.7584,25.7794,25.7514,25.7654,88700.0
2010-04-26 15:20:00,36.84,36.85,36.83,36.84,102200.0,25.7654,25.7724,25.7584,25.7654,102200.0
2010-04-26 15:25:00,36.85,36.88,36.84,36.87,262800.0,25.7724,25.7934,25.7654,25.7864,262800.0
2010-04-26 15:30:00,36.87,36.89,36.85,36.85,94300.0,25.7864,25.8004,25.7724,25.7724,94300.0
2010-04-26 15:35:00,36.86,36.9,36.86,36.88,156200.0,25.7794,25.8073,25.7794,25.7934,156200.0
2010-04-26 15:40:00,36.88,36.9,36.88,36.89,116000.0,25.7934,25.8073,25.7934,25.8004,116000.0
2010-04-26 15:45:00,36.89,36.89,36.87,36.87,107000.0,25.8004,25.8004,25.7864,25.7864,107000.0
2010-04-26 15:50:00,36.87,36.88,36.83,36.83,198100.0,25.7864,25.7934,25.7584,25.7584,198100.0
2010-04-26 15:55:00,36.84,36.86,36.8,36.84,406600.0,25.7654,25.7794,25.7374,25.7654,406600.0
2010-04-27 09:30:00,36.71,36.96,36.71,36.93,229500.0,25.6745,25.8493,25.6745,25.8283,229500.0
2010-04-27 09:35:00,36.92,36.93,36.72,36.77,433600.0,25.8213,25.8283,25.6815,25.7164,433600.0
2010-04-27 09:40:00,36.78,36.85,36.75,36.85,259500.0,25.7234,25.7724,25.7024,25.7724,259500.0
2010-04-27 09:45:00,36.85,36.86,36.8,36.8,167400.0,25.7724,25.7794,25.7374,25.7374,167400.0
2010-04-27 09:50:00,36.8,36.83,36.79,36.81,142800.0,25.7374,25.7584,25.7304,25.7444,142800.0
2010-04-27 09:55:00,36.8,36.82,36.75,36.79,158600.0,25.7374,25.7514,25.7024,25.7304,158600.0
2010-04-27 10:00:00,36.79,36.82,36.75,36.78,159300.0,25.7304,25.7514,25.7024,25.7234,159300.0
2010-04-27 10:05:00,36.79,36.85,36.76,36.78,85300.0,25.7304,25.7724,25.7094,25.7234,85300.0
2010-04-27 10:10:00,36.78,36.81,36.77,36.8,111000.0,25.7234,25.7444,25.7164,25.7374,111000.0
2010-04-27 10:15:00,36.8,36.8,36.74,36.79,129200.0,25.7374,25.7374,25.6954,25.7304,129200.0
2010-04-27 10:20:00,36.8,36.82,36.75,36.75,126400.0,25.7374,25.7514,25.7024,25.7024,126400.0
2010-04-27 10:25:00,36.75,36.8,36.74,36.78,123400.0,25.7024,25.7374,25.6954,25.7234,123400.0
2010-04-27 10:30:00,36.76,36.84,36.76,36.83,126300.0,25.7094,25.7654,25.7094,25.7584,126300.0
2010-04-27 10:35:00,36.82,36.89,36.81,36.88,204500.0,25.7514,25.8004,25.7444,25.7934,204500.0
2010-04-27 10:40:00,36.89,36.92,36.86,36.91,204000.0,25.8004,25.8213,25.7794,25.8143,204000.0
2010-04-27 10:45:00,36.91,37.01,36.9,36.92,556200.0,25.8143,25.8843,25.8073,25.8213,556200.0
2010-04-27 10:50:00,36.92,36.94,36.86,36.91,176900.0,25.8213,25.8353,25.7794,25.8143,176900.0
2010-04-27 10:55:00,36.91,36.96,36.89,36.95,114200.0,25.8143,25.8493,25.8004,25.8423,114200.0
2010-04-27 11:00:00,36.95,36.95,36.89,36.92,81500.0,25.8423,25.8423,25.8004,25.8213,81500.0
2010-04-27 11:05:00,36.92,36.94,36.89,36.89,77500.0,25.8213,25.8353,25.8004,25.8004,77500.0
2010-04-27 11:10:00,36.88,36.91,36.83,36.84,163300.0,25.7934,25.8143,25.7584,25.7654,163300.0
2010-04-27 11:15:00,36.83,36.87,36.73,36.82,119000.0,25.7584,25.7864,25.6885,25.7514,119000.0
2010-04-27 11:20:00,36.82,36.85,36.76,36.76,197300.0,25.7514,25.7724,25.7094,25.7094,197300.0
2010-04-27 11:25:00,36.76,36.79,36.67,36.68,390700.0,25.7094,25.7304,25.6465,25.6535,390700.0
2010-04-27 11:30:00,36.67,36.73,36.6,36.73,285900.0,25.6465,25.6885,25.5975,25.6885,285900.0
2010-04-27 11:35:00,36.73,36.74,36.66,36.68,261700.0,25.6885,25.6954,25.6395,25.6535,261700.0
2010-04-27 11:40:00,36.68,36.77,36.66,36.71,140100.0,25.6535,25.7164,25.6395,25.6745,140100.0
2010-04-27 11:45:00,36.72,36.72,36.66,36.66,173400.0,25.6815,25.6815,25.6395,25.6395,173400.0
2010-04-27 11:50:00,36.66,36.66,36.55,36.55,113600.0,25.6395,25.6395,25.5626,25.5626,113600.0
2010-04-27 11:55:00,36.55,36.62,36.55,36.59,170700.0,25.5626,25.6115,25.5626,25.5905,170700.0
2010-04-27 12:00:00,36.58,36.6,36.57,36.6,104100.0,25.5835,25.5975,25.5766,25.5975,104100.0
2010-04-27 12:05:00,36.6,36.61,36.58,36.6,99300.0,25.5975,25.6045,25.5835,25.5975,99300.0
2010-04-27 12:10:00,36.6,36.61,36.51,36.56,153800.0,25.5975,25.6045,25.5346,25.5696,153800.0
2010-04-27 12:15:00,36.56,36.6,36.55,36.55,51700.0,25.5696,25.5975,25.5626,25.5626,51700.0
2010-04-27 12:20:00,36.55,36.55,36.5,36.51,77900.0,25.5626,25.5626,25.5276,25.5346,77900.0
2010-04-27 12:25:00,36.5,36.5,36.43,36.47,189400.0,25.5276,25.5276,25.4786,25.5066,189400.0
2010-04-27 12:30:00,36.47,36.51,36.47,36.5,86700.0,25.5066,25.5346,25.5066,25.5276,86700.0
2010-04-27 12:35:00,36.5,36.56,36.48,36.52,119600.0,25.5276,25.5696,25.5136,25.5416,119600.0
2010-04-27 12:40:00,36.52,36.55,36.48,36.55,47200.0,25.5416,25.5626,25.5136,25.5626,47200.0
2010-04-27 12:45:00,36.55,36.58,36.51,36.51,28000.0,25.5626,25.5835,25.5346,25.5346,28000.0
2010-04-27 12:50:00,36.52,36.56,36.51,36.53,52400.0,25.5416,25.5696,25.5346,25.5486,52400.0
2010-04-27 12:55:00,36.53,36.53,36.5,36.52,36300.0,25.5486,25.5486,25.5276,25.5416,36300.0
2010-04-27 13:00:00,36.51,36.57,36.51,36.55,88000.0,25.5346,25.5766,25.5346,25.5626,88000.0
2010-04-27 13:05:00,36.55,36.58,36.51,36.52,41900.0,25.5626,25.5835,25.5346,25.5416,41900.0
2010-04-27 13:10:00,36.51,36.54,36.5,36.5,68900.0,25.5346,25.5556,25.5276,25.5276,68900.0
2010-04-27 13:15:00,36.51,36.59,36.49,36.59,61600.0,25.5346,25.5905,25.5206,25.5905,61600.0
2010-04-27 13:20:00,36.59,36.6,36.54,36.54,39700.0,25.5905,25.5975,25.5556,25.5556,39700.0
2010-04-27 13:25:00,36.54,36.61,36.54,36.61,79600.0,25.5556,25.6045,25.5556,25.6045,79600.0
2010-04-27 13:30:00,36.61,36.62,36.58,36.59,74500.0,25.6045,25.6115,25.5835,25.5905,74500.0
2010-04-27 13:35:00,36.59,36.63,36.58,36.6,63000.0,25.5905,25.6185,25.5835,25.5975,63000.0
2010-04-27 13:40:00,36.6,36.6,36.57,36.58,41700.0,25.5975,25.5975,25.5766,25.5835,41700.0
2010-04-27 13:45:00,36.59,36.65,36.59,36.63,70500.0,25.5905,25.6325,25.5905,25.6185,70500.0
2010-04-27 13:50:00,36.62,36.66,36.61,36.63,43200.0,25.6115,25.6395,25.6045,25.6185,43200.0
2010-04-27 13:55:00,36.63,36.64,36.58,36.59,78300.0,25.6185,25.6255,25.5835,25.5905,78300.0
2010-04-27 14:00:00,36.59,36.59,36.46,36.5,157800.0,25.5905,25.5905,25.4996,25.5276,157800.0
2010-04-27 14:05:00,36.5,36.52,36.48,36.5,50600.0,25.5276,25.5416,25.5136,25.5276,50600.0
2010-04-27 14:10:00,36.5,36.5,36.48,36.49,51200.0,25.5276,25.5276,25.5136,25.5206,51200.0
2010-04-27 14:15:00,36.49,36.49,36.47,36.47,50400.0,25.5206,25.5206,25.5066,25.5066,50400.0
2010-04-27 14:20:00,36.47,36.53,36.45,36.53,119900.0,25.5066,25.5486,25.4926,25.5486,119900.0
2010-04-27 14:25:00,36.53,36.56,36.52,36.55,48000.0,25.5486,25.5696,25.5416,25.5626,48000.0
2010-04-27 14:30:00,36.56,36.56,36.54,36.54,87400.0,25.5696,25.5696,25.5556,25.5556,87400.0
2010-04-27 14:35:00,36.54,36.57,36.53,36.56,134900.0,25.5556,25.5766,25.5486,25.5696,134900.0
2010-04-27 14:40:00,36.55,36.56,36.54,36.55,114100.0,25.5626,25.5696,25.5556,25.5626,114100.0
2010-04-27 14:45:00,36.55,36.56,36.53,36.54,85400.0,25.5626,25.5696,25.5486,25.5556,85400.0
2010-04-27 14:50:00,36.55,36.56,36.52,36.56,85000.0,25.5626,25.5696,25.5416,25.5696,85000.0
2010-04-27 14:55:00,36.55,36.55,36.48,36.52,125700.0,25.5626,25.5626,25.5136,25.5416,125700.0
2010-04-27 15:00:00,36.51,36.52,36.48,36.49,200700.0,25.5346,25.5416,25.5136,25.5206,200700.0
2010-04-27 15:05:00,36.49,36.52,36.45,36.52,158900.0,25.5206,25.5416,25.4926,25.5416,158900.0
2010-04-27 15:10:00,36.51,36.53,36.49,36.5,69300.0,25.5346,25.5486,25.5206,25.5276,69300.0
2010-04-27 15:15:00,36.5,36.55,36.48,36.55,100800.0,25.5276,25.5626,25.5136,25.5626,100800.0
2010-04-27 15:20:00,36.55,36.55,36.52,36.53,58100.0,25.5626,25.5626,25.5416,25.5486,58100.0
2010-04-27 15:25:00,36.52,36.55,36.5,36.51,92000.0,25.5416,25.5626,25.5276,25.5346,92000.0
2010-04-27 15:30:00,36.51,36.52,36.42,36.42,107200.0,25.5346,25.5416,25.4716,25.4716,107200.0
2010-04-27 15:35:00,36.43,36.45,36.41,36.43,101800.0,25.4786,25.4926,25.4646,25.4786,101800.0
2010-04-27 15:40:00,36.44,36.44,36.39,36.43,197700.0,25.4856,25.4856,25.4507,25.4786,197700.0
2010-04-27 15:45:00,36.43,36.44,36.33,36.35,254600.0,25.4786,25.4856,25.4087,25.4227,254600.0
2010-04-27 15:50:00,36.35,36.35,36.2,36.21,334800.0,25.4227,25.4227,25.3178,25.3248,334800.0
2010-04-27 15:55:00,36.22,36.27,36.21,36.24,492100.0,25.3318,25.3667,25.3248,25.3458,492100.0
2010-04-28 09:30:00,36.39,36.62,36.35,36.58,246400.0,25.4507,25.6115,25.4227,25.5835,246400.0
2010-04-28 09:35:00,36.58,36.73,36.5,36.7,188600.0,25.5835,25.6885,25.5276,25.6675,188600.0
2010-04-28 09:40:00,36.71,36.87,36.69,36.76,378700.0,25.6745,25.7864,25.6605,25.7094,378700.0
2010-04-28 09:45:00,36.75,36.82,36.65,36.71,206800.0,25.7024,25.7514,25.6325,25.6745,206800.0
2010-04-28 09:50:00,36.7,36.78,36.66,36.73,391400.0,25.6675,25.7234,25.6395,25.6885,391400.0
2010-04-28 09:55:00,36.72,36.84,36.66,36.84,130100.0,25.6815,25.7654,25.6395,25.7654,130100.0
2010-04-28 10:00:00,36.84,36.9,36.8,36.8,240900.0,25.7654,25.8073,25.7374,25.7374,240900.0
2010-04-28 10:05:00,36.8,36.88,36.79,36.85,303400.0,25.7374,25.7934,25.7304,25.7724,303400.0
2010-04-28 10:10:00,36.88,36.88,36.82,36.84,162800.0,25.7934,25.7934,25.7514,25.7654,162800.0
2010-04-28 10:15:00,36.83,36.95,36.83,36.89,298100.0,25.7584,25.8423,25.7584,25.8004,298100.0
2010-04-28 10:20:00,36.88,36.93,36.86,36.91,218900.0,25.7934,25.8283,25.7794,25.8143,218900.0
2010-04-28 10:25:00,36.9,36.94,36.86,36.88,284500.0,25.8073,25.8353,25.7794,25.7934,284500.0
2010-04-28 10:30:00,36.88,36.9,36.85,36.89,72000.0,25.7934,25.8073,25.7724,25.8004,72000.0
2010-04-28 10:35:00,36.89,36.9,36.84,36.87,128300.0,25.8004,25.8073,25.7654,25.7864,128300.0
2010-04-28 10:40:00,36.87,36.9,36.85,36.89,150800.0,25.7864,25.8073,25.7724,25.8004,150800.0
2010-04-28 10:45:00,36.89,36.9,36.85,36.86,226300.0,25.8004,25.8073,25.7724,25.7794,226300.0
2010-04-28 10:50:00,36.86,36.88,36.83,36.83,139300.0,25.7794,25.7934,25.7584,25.7584,139300.0
2010-04-28 10:55:00,36.84,36.87,36.81,36.86,170100.0,25.7654,25.7864,25.7444,25.7794,170100.0
2010-04-28 11:00:00,36.85,36.89,36.85,36.88,93200.0,25.7724,25.8004,25.7724,25.7934,93200.0
2010-04-28 11:05:00,36.89,36.9,36.86,36.86,156700.0,25.8004,25.8073,25.7794,25.7794,156700.0
2010-04-28 11:10:00,36.86,36.89,36.84,36.87,76900.0,25.7794,25.8004,25.7654,25.7864,76900.0
2010-04-28 11:15:00,36.87,36.89,36.86,36.89,67800.0,25.7864,25.8004,25.7794,25.8004,67800.0
2010-04-28 11:20:00,36.89,36.95,36.89,36.91,192600.0,25.8004,25.8423,25.8004,25.8143,192600.0
2010-04-28 11:25:00,36.91,36.92,36.81,36.85,429600.0,25.8143,25.8213,25.7444,25.7724,429600.0
2010-04-28 11:30:00,36.82,36.89,36.81,36.81,173700.0,25.7514,25.8004,25.7444,25.7444,173700.0
2010-04-28 11:35:00,36.81,36.83,36.73,36.76,381400.0,25.7444,25.7584,25.6885,25.7094,381400.0
2010-04-28 11:40:00,36.75,36.85,36.72,36.73,312700.0,25.7024,25.7724,25.6815,25.6885,312700.0
2010-04-28 11:45:00,36.73,36.83,36.71,36.82,144200.0,25.6885,25.7584,25.6745,25.7514,144200.0
2010-04-28 11:50:00,36.83,36.83,36.8,36.81,61900.0,25.7584,25.7584,25.7374,25.7444,61900.0
2010-04-28 11:55:00,36.82,36.85,36.78,36.79,136000.0,25.7514,25.7724,25.7234,25.7304,136000.0
2010-04-28 12:00:00,36.8,36.83,36.7,36.71,131200.0,25.7374,25.7584,25.6675,25.6745,131200.0
2010-04-28 12:05:00,36.71,36.75,36.7,36.75,72200.0,25.6745,25.7024,25.6675,25.7024,72200.0
2010-04-28 12:10:00,36.75,36.76,36.71,36.75,56100.0,25.7024,25.7094,25.6745,25.7024,56100.0
2010-04-28 12:15:00,36.75,36.8,36.75,36.78,26500.0,25.7024,25.7374,25.7024,25.7234,26500.0
2010-04-28 12:20:00,36.78,36.89,36.76,36.84,146200.0,25.7234,25.8004,25.7094,25.7654,146200.0
2010-04-28 12:25:00,36.84,36.87,36.84,36.86,103200.0,25.7654,25.7864,25.7654,25.7794,103200.0
2010-04-28 12:30:00,36.87,36.91,36.86,36.87,120700.0,25.7864,25.8143,25.7794,25.7864,120700.0
2010-04-28 12:35:00,36.87,36.89,36.84,36.86,39400.0,25.7864,25.8004,25.7654,25.7794,39400.0
2010-04-28 12:40:00,36.85,36.86,36.8,36.84,101000.0,25.7724,25.7794,25.7374,25.7654,101000.0
2010-04-28 12:45:00,36.84,36.85,36.82,36.82,48900.0,25.7654,25.7724,25.7514,25.7514,48900.0
2010-04-28 12:50:00,36.83,36.87,36.83,36.86,48200.0,25.7584,25.7864,25.7584,25.7794,48200.0
2010-04-28 12:55:00,36.86,36.87,36.83,36.85,72000.0,25.7794,25.7864,25.7584,25.7724,72000.0
2010-04-28 13:00:00,36.85,36.88,36.83,36.86,106000.0,25.7724,25.7934,25.7584,25.7794,106000.0
2010-04-28 13:05:00,36.87,36.89,36.85,36.86,100000.0,25.7864,25.8004,25.7724,25.7794,100000.0
2010-04-28 13:10:00,36.86,36.88,36.83,36.83,103200.0,25.7794,25.7934,25.7584,25.7584,103200.0
2010-04-28 13:15:00,36.84,36.89,36.84,36.89,98900.0,25.7654,25.8004,25.7654,25.8004,98900.0
2010-04-28 13:20:00,36.88,36.88,36.85,36.87,81100.0,25.7934,25.7934,25.7724,25.7864,81100.0
2010-04-28 13:25:00,36.86,36.89,36.85,36.85,146500.0,25.7794,25.8004,25.7724,25.7724,146500.0
2010-04-28 13:30:00,36.85,36.88,36.85,36.87,44200.0,25.7724,25.7934,25.7724,25.7864,44200.0
2010-04-28 13:35:00,36.87,36.9,36.87,36.87,52300.0,25.7864,25.8073,25.7864,25.7864,52300.0
2010-04-28 13:40:00,36.87,36.88,36.85,36.87,52200.0,25.7864,25.7934,25.7724,25.7864,52200.0
2010-04-28 13:45:00,36.87,36.88,36.85,36.85,54100.0,25.7864,25.7934,25.7724,25.7724,54100.0
2010-04-28 13:50:00,36.86,36.87,36.85,36.87,32200.0,25.7794,25.7864,25.7724,25.7864,32200.0
2010-04-28 13:55:00,36.87,36.87,36.85,36.86,22700.0,25.7864,25.7864,25.7724,25.7794,22700.0
2010-04-28 14:00:00,36.86,36.87,36.86,36.86,16500.0,25.7794,25.7864,25.7794,25.7794,16500.0
2010-04-28 14:05:00,36.86,36.92,36.86,36.91,124600.0,25.7794,25.8213,25.7794,25.8143,124600.0
2010-04-28 14:10:00,36.91,36.94,36.9,36.92,69700.0,25.8143,25.8353,25.8073,25.8213,69700.0
2010-04-28 14:15:00,36.93,36.94,36.85,36.88,198300.0,25.8283,25.8353,25.7724,25.7934,198300.0
2010-04-28 14:20:00,36.88,36.96,36.87,36.91,239200.0,25.7934,25.8493,25.7864,25.8143,239200.0
2010-04-28 14:25:00,36.91,36.98,36.91,36.96,692100.0,25.8143,25.8633,25.8143,25.8493,692100.0
2010-04-28 14:30:00,36.96,37.11,36.95,37.11,415800.0,25.8493,25.9542,25.8423,25.9542,415800.0
2010-04-28 14:35:00,37.11,37.29,37.1,37.28,259200.0,25.9542,26.0801,25.9472,26.0731,259200.0
2010-04-28 14:40:00,37.28,37.36,37.26,37.34,272900.0,26.0731,26.1291,26.0591,26.1151,272900.0
2010-04-28 14:45:00,37.34,37.39,37.27,37.28,243800.0,26.1151,26.15,26.0661,26.0731,243800.0
2010-04-28 14:50:00,37.27,37.36,37.26,37.36,173100.0,26.0661,26.1291,26.0591,26.1291,173100.0
2010-04-28 14:55:00,37.36,37.47,37.34,37.43,275300.0,26.1291,26.206,26.1151,26.178,275300.0
2010-04-28 15:00:00,37.43,37.46,37.35,37.37,320200.0,26.178,26.199,26.1221,26.1361,320200.0
2010-04-28 15:05:00,37.38,37.38,37.29,37.32,131900.0,26.1431,26.1431,26.0801,26.1011,131900.0
2010-04-28 15:10:00,37.33,37.36,37.3,37.34,144300.0,26.1081,26.1291,26.0871,26.1151,144300.0
2010-04-28 15:15:00,37.33,37.37,37.3,37.36,176600.0,26.1081,26.1361,26.0871,26.1291,176600.0
2010-04-28 15:20:00,37.37,37.39,37.33,37.34,153700.0,26.1361,26.15,26.1081,26.1151,153700.0
2010-04-28 15:25:00,37.35,37.36,37.33,37.35,136900.0,26.1221,26.1291,26.1081,26.1221,136900.0
2010-04-28 15:30:00,37.35,37.35,37.28,37.28,230600.0,26.1221,26.1221,26.0731,26.0731,230600.0
2010-04-28 15:35:00,37.29,37.3,37.2,37.22,293400.0,26.0801,26.0871,26.0172,26.0312,293400.0
2010-04-28 15:40:00,37.22,37.27,37.19,37.23,349700.0,26.0312,26.0661,26.0102,26.0381,349700.0
2010-04-28 15:45:00,37.23,37.24,37.09,37.11,437800.0,26.0381,26.0451,25.9402,25.9542,437800.0
2010-04-28 15:50:00,37.11,37.12,37.05,37.08,499700.0,25.9542,25.9612,25.9123,25.9332,499700.0
2010-04-28 15:55:00,37.07,37.13,37.06,37.12,858300.0,25.9262,25.9682,25.9192,25.9612,858300.0
2010-04-29 09:30:00,37.31,37.5,37.21,37.44,205900.0,26.0941,26.227,26.0242,26.185,205900.0
2010-04-29 09:35:00,37.46,37.62,37.43,37.43,235200.0,26.199,26.3109,26.178,26.178,235200.0
2010-04-29 09:40:00,37.43,37.44,37.3,37.41,206000.0,26.178,26.185,26.0871,26.164,206000.0
2010-04-29 09:45:00,37.41,37.49,37.34,37.35,171800.0,26.164,26.22,26.1151,26.1221,171800.0
2010-04-29 09:50:00,37.35,37.42,37.32,37.33,117300.0,26.1221,26.171,26.1011,26.1081,117300.0
2010-04-29 09:55:00,37.32,37.33,37.25,37.25,133200.0,26.1011,26.1081,26.0521,26.0521,133200.0
2010-04-29 10:00:00,37.25,37.33,37.21,37.33,205200.0,26.0521,26.1081,26.0242,26.1081,205200.0
2010-04-29 10:05:00,37.32,37.39,37.32,37.33,177400.0,26.1011,26.15,26.1011,26.1081,177400.0
2010-04-29 10:10:00,37.33,37.33,37.23,37.28,140500.0,26.1081,26.1081,26.0381,26.0731,140500.0
2010-04-29 10:15:00,37.28,37.29,37.25,37.27,64100.0,26.0731,26.0801,26.0521,26.0661,64100.0
2010-04-29 10:20:00,37.28,37.34,37.26,37.27,220800.0,26.0731,26.1151,26.0591,26.0661,220800.0
2010-04-29 10:25:00,37.26,37.36,37.26,37.34,123000.0,26.0591,26.1291,26.0591,26.1151,123000.0
2010-04-29 10:30:00,37.34,37.37,37.33,37.34,129800.0,26.1151,26.1361,26.1081,26.1151,129800.0
2010-04-29 10:35:00,37.34,37.35,37.28,37.32,120000.0,26.1151,26.1221,26.0731,26.1011,120000.0
2010-04-29 10:40:00,37.31,37.44,37.3,37.44,130600.0,26.0941,26.185,26.0871,26.185,130600.0
2010-04-29 10:45:00,37.44,37.5,37.44,37.5,100700.0,26.185,26.227,26.185,26.227,100700.0
2010-04-29 10:50:00,37.5,37.57,37.49,37.51,103200.0,26.227,26.2759,26.22,26.234,103200.0
2010-04-29 10:55:00,37.52,37.54,37.45,37.46,33100.0,26.241,26.255,26.192,26.199,33100.0
2010-04-29 11:00:00,37.45,37.57,37.45,37.54,137300.0,26.192,26.2759,26.192,26.255,137300.0
2010-04-29 11:05:00,37.55,37.55,37.48,37.51,120100.0,26.2619,26.2619,26.213,26.234,120100.0
2010-04-29 11:10:00,37.5,37.51,37.39,37.4,105500.0,26.227,26.234,26.15,26.157,105500.0
2010-04-29 11:15:00,37.4,37.42,37.31,37.35,117700.0,26.157,26.171,26.0941,26.1221,117700.0
2010-04-29 11:20:00,37.36,37.41,37.35,37.37,65800.0,26.1291,26.164,26.1221,26.1361,65800.0
2010-04-29 11:25:00,37.38,37.43,37.36,37.42,41600.0,26.1431,26.178,26.1291,26.171,41600.0
2010-04-29 11:30:00,37.42,37.43,37.3,37.32,145200.0,26.171,26.178,26.0871,26.1011,145200.0
2010-04-29 11:35:00,37.32,37.4,37.31,37.35,160800.0,26.1011,26.157,26.0941,26.1221,160800.0
2010-04-29 11:40:00,37.35,37.38,37.3,37.34,68800.0,26.1221,26.1431,26.0871,26.1151,68800.0
2010-04-29 11:45:00,37.33,37.34,37.3,37.3,72400.0,26.1081,26.1151,26.0871,26.0871,72400.0
2010-04-29 11:50:00,37.31,37.32,37.25,37.25,58200.0,26.0941,26.1011,26.0521,26.0521,58200.0
2010-04-29 11:55:00,37.25,37.27,37.25,37.26,72500.0,26.0521,26.0661,26.0521,26.0591,72500.0
2010-04-29 12:00:00,37.27,37.35,37.26,37.29,95900.0,26.0661,26.1221,26.0591,26.0801,95900.0
2010-04-29 12:05:00,37.3,37.34,37.28,37.31,92400.0,26.0871,26.1151,26.0731,26.0941,92400.0
2010-04-29 12:10:00,37.31,37.32,37.25,37.26,44300.0,26.0941,26.1011,26.0521,26.0591,44300.0
2010-04-29 12:15:00,37.27,37.29,37.26,37.27,68400.0,26.0661,26.0801,26.0591,26.0661,68400.0
2010-04-29 12:20:00,37.27,37.3,37.27,37.28,32400.0,26.0661,26.0871,26.0661,26.0731,32400.0
2010-04-29 12:25:00,37.27,37.28,37.24,37.28,64200.0,26.0661,26.0731,26.0451,26.0731,64200.0
2010-04-29 12:30:00,37.29,37.3,37.26,37.28,55100.0,26.0801,26.0871,26.0591,26.0731,55100.0
2010-04-29 12:35:00,37.28,37.29,37.24,37.29,67200.0,26.0731,26.0801,26.0451,26.0801,67200.0
2010-04-29 12:40:00,37.29,37.35,37.27,37.31,64500.0,26.0801,26.1221,26.0661,26.0941,64500.0
2010-04-29 12:45:00,37.31,37.31,37.27,37.3,44900.0,26.0941,26.0941,26.0661,26.0871,44900.0
2010-04-29 12:50:00,37.31,37.31,37.29,37.31,25800.0,26.0941,26.0941,26.0801,26.0941,25800.0
2010-04-29 12:55:00,37.31,37.31,37.27,37.27,36100.0,26.0941,26.0941,26.0661,26.0661,36100.0
2010-04-29 13:00:00,37.27,37.33,37.25,37.32,61600.0,26.0661,26.1081,26.0521,26.1011,61600.0
2010-04-29 13:05:00,37.32,37.34,37.29,37.32,49200.0,26.1011,26.1151,26.0801,26.1011,49200.0
2010-04-29 13:10:00,37.33,37.36,37.31,37.34,47800.0,26.1081,26.1291,26.0941,26.1151,47800.0
2010-04-29 13:15:00,37.35,37.37,37.33,37.35,66000.0,26.1221,26.1361,26.1081,26.1221,66000.0
2010-04-29 13:20:00,37.35,37.44,37.35,37.42,55100.0,26.1221,26.185,26.1221,26.171,55100.0
2010-04-29 13:25:00,37.42,37.42,37.38,37.38,48100.0,26.171,26.171,26.1431,26.1431,48100.0
2010-04-29 13:30:00,37.38,37.4,37.36,37.37,63200.0,26.1431,26.157,26.1291,26.1361,63200.0
2010-04-29 13:35:00,37.37,37.38,37.36,37.36,33100.0,26.1361,26.1431,26.1291,26.1291,33100.0
2010-04-29 13:40:00,37.37,37.38,37.35,37.36,51800.0,26.1361,26.1431,26.1221,26.1291,51800.0
2010-04-29 13:45:00,37.35,37.36,37.32,37.35,104100.0,26.1221,26.1291,26.1011,26.1221,104100.0
2010-04-29 13:50:00,37.35,37.38,37.34,37.35,57200.0,26.1221,26.1431,26.1151,26.1221,57200.0
2010-04-29 13:55:00,37.36,37.41,37.35,37.41,50600.0,26.1291,26.164,26.1221,26.164,50600.0
2010-04-29 14:00:00,37.41,37.41,37.35,37.37,56500.0,26.164,26.164,26.1221,26.1361,56500.0
2010-04-29 14:05:00,37.37,37.39,37.34,37.38,59900.0,26.1361,26.15,26.1151,26.1431,59900.0
2010-04-29 14:10:00,37.38,37.42,37.35,37.42,65800.0,26.1431,26.171,26.1221,26.171,65800.0
2010-04-29 14:15:00,37.41,37.42,37.39,37.41,61900.0,26.164,26.171,26.15,26.164,61900.0
2010-04-29 14:20:00,37.41,37.41,37.37,37.38,50900.0,26.164,26.164,26.1361,26.1431,50900.0
2010-04-29 14:25:00,37.38,37.39,37.37,37.38,25900.0,26.1431,26.15,26.1361,26.1431,25900.0
2010-04-29 14:30:00,37.38,37.39,37.37,37.38,32500.0,26.1431,26.15,26.1361,26.1431,32500.0
2010-04-29 14:35:00,37.38,37.39,37.35,37.35,75800.0,26.1431,26.15,26.1221,26.1221,75800.0
2010-04-29 14:40:00,37.36,37.37,37.33,37.35,68100.0,26.1291,26.1361,26.1081,26.1221,68100.0
2010-04-29 14:45:00,37.34,37.37,37.34,37.35,95100.0,26.1151,26.1361,26.1151,26.1221,95100.0
2010-04-29 14:50:00,37.35,37.38,37.29,37.31,139900.0,26.1221,26.1431,26.0801,26.0941,139900.0
2010-04-29 14:55:00,37.3,37.37,37.29,37.37,78000.0,26.0871,26.1361,26.0801,26.1361,78000.0
2010-04-29 15:00:00,37.36,37.37,37.3,37.34,98200.0,26.1291,26.1361,26.0871,26.1151,98200.0
2010-04-29 15:05:00,37.33,37.36,37.33,37.35,123200.0,26.1081,26.1291,26.1081,26.1221,123200.0
2010-04-29 15:10:00,37.35,37.37,37.34,37.36,53200.0,26.1221,26.1361,26.1151,26.1291,53200.0
2010-04-29 15:15:00,37.36,37.37,37.31,37.33,148600.0,26.1291,26.1361,26.0941,26.1081,148600.0
2010-04-29 15:20:00,37.33,37.33,37.29,37.29,120500.0,26.1081,26.1081,26.0801,26.0801,120500.0
2010-04-29 15:25:00,37.29,37.4,37.28,37.39,138900.0,26.0801,26.157,26.0731,26.15,138900.0
2010-04-29 15:30:00,37.39,37.41,37.32,37.32,159700.0,26.15,26.164,26.1011,26.1011,159700.0
2010-04-29 15:35:00,37.33,37.33,37.32,37.33,59500.0,26.1081,26.1081,26.1011,26.1081,59500.0
2010-04-29 15:40:00,37.33,37.34,37.3,37.3,140800.0,26.1081,26.1151,26.0871,26.0871,140800.0
2010-04-29 15:45:00,37.3,37.3,37.23,37.24,196500.0,26.0871,26.0871,26.0381,26.0451,196500.0
2010-04-29 15:50:00,37.23,37.28,37.22,37.28,247700.0,26.0381,26.0731,26.0312,26.0731,247700.0
2010-04-29 15:55:00,37.27,37.28,37.23,37.26,430000.0,26.0661,26.0731,26.0381,26.0591,430000.0
2010-04-30 09:30:00,37.14,37.38,37.14,37.36,167000.0,25.9752,26.1431,25.9752,26.1291,167000.0
2010-04-30 09:35:00,37.35,37.5,37.3,37.42,174400.0,26.1221,26.227,26.0871,26.171,174400.0
2010-04-30 09:40:00,37.43,37.6,37.39,37.51,156100.0,26.178,26.2969,26.15,26.234,156100.0
2010-04-30 09:45:00,37.5,37.62,37.49,37.61,161400.0,26.227,26.3109,26.22,26.3039,161400.0
2010-04-30 09:50:00,37.62,37.73,37.6,37.72,273900.0,26.3109,26.3878,26.2969,26.3808,273900.0
2010-04-30 09:55:00,37.72,37.74,37.61,37.63,249700.0,26.3808,26.3948,26.3039,26.3179,249700.0
2010-04-30 10:00:00,37.63,37.67,37.51,37.51,216700.0,26.3179,26.3459,26.234,26.234,216700.0
2010-04-30 10:05:00,37.51,37.54,37.5,37.51,358400.0,26.234,26.255,26.227,26.234,358400.0
2010-04-30 10:10:00,37.5,37.53,37.45,37.49,182300.0,26.227,26.248,26.192,26.22,182300.0
2010-04-30 10:15:00,37.49,37.51,37.42,37.49,208400.0,26.22,26.234,26.171,26.22,208400.0
2010-04-30 10:20:00,37.49,37.53,37.48,37.51,281300.0,26.22,26.248,26.213,26.234,281300.0
2010-04-30 10:25:00,37.51,37.55,37.5,37.51,102800.0,26.234,26.2619,26.227,26.234,102800.0
2010-04-30 10:30:00,37.51,37.59,37.49,37.59,295200.0,26.234,26.2899,26.22,26.2899,295200.0
2010-04-30 10:35:00,37.59,37.68,37.57,37.67,201500.0,26.2899,26.3529,26.2759,26.3459,201500.0
2010-04-30 10:40:00,37.67,37.7,37.66,37.69,130700.0,26.3459,26.3669,26.3389,26.3599,130700.0
2010-04-30 10:45:00,37.68,37.82,37.68,37.75,179500.0,26.3529,26.4508,26.3529,26.4018,179500.0
2010-04-30 10:50:00,37.75,37.77,37.63,37.75,198200.0,26.4018,26.4158,26.3179,26.4018,198200.0
2010-04-30 10:55:00,37.75,37.75,37.63,37.66,220600.0,26.4018,26.4018,26.3179,26.3389,220600.0
2010-04-30 11:00:00,37.66,37.68,37.62,37.66,103500.0,26.3389,26.3529,26.3109,26.3389,103500.0
2010-04-30 11:05:00,37.66,37.67,37.55,37.55,88400.0,26.3389,26.3459,26.2619,26.2619,88400.0
2010-04-30 11:10:00,37.56,37.59,37.51,37.52,104600.0,26.2689,26.2899,26.234,26.241,104600.0
2010-04-30 11:15:00,37.52,37.55,37.48,37.52,162000.0,26.241,26.2619,26.213,26.241,162000.0
2010-04-30 11:20:00,37.52,37.53,37.49,37.5,92300.0,26.241,26.248,26.22,26.227,92300.0
2010-04-30 11:25:00,37.5,37.59,37.49,37.53,196600.0,26.227,26.2899,26.22,26.248,196600.0
2010-04-30 11:30:00,37.52,37.58,37.5,37.58,42600.0,26.241,26.2829,26.227,26.2829,42600.0
2010-04-30 11:35:00,37.58,37.63,37.54,37.55,79200.0,26.2829,26.3179,26.255,26.2619,79200.0
2010-04-30 11:40:00,37.55,37.58,37.52,37.53,40600.0,26.2619,26.2829,26.241,26.248,40600.0
2010-04-30 11:45:00,37.52,37.56,37.5,37.5,98400.0,26.241,26.2689,26.227,26.227,98400.0
2010-04-30 11:50:00,37.51,37.51,37.48,37.48,85600.0,26.234,26.234,26.213,26.213,85600.0
2010-04-30 11:55:00,37.48,37.53,37.48,37.53,51400.0,26.213,26.248,26.213,26.248,51400.0
2010-04-30 12:00:00,37.52,37.55,37.49,37.5,67200.0,26.241,26.2619,26.22,26.227,67200.0
2010-04-30 12:05:00,37.5,37.51,37.43,37.43,93100.0,26.227,26.234,26.178,26.178,93100.0
2010-04-30 12:10:00,37.43,37.43,37.4,37.4,100400.0,26.178,26.178,26.157,26.157,100400.0
2010-04-30 12:15:00,37.41,37.41,37.33,37.34,121800.0,26.164,26.164,26.1081,26.1151,121800.0
2010-04-30 12:20:00,37.33,37.33,37.24,37.25,112500.0,26.1081,26.1081,26.0451,26.0521,112500.0
2010-04-30 12:25:00,37.26,37.31,37.23,37.25,88300.0,26.0591,26.0941,26.0381,26.0521,88300.0
2010-04-30 12:30:00,37.26,37.28,37.22,37.22,55100.0,26.0591,26.0731,26.0312,26.0312,55100.0
2010-04-30 12:35:00,37.22,37.23,37.19,37.2,53200.0,26.0312,26.0381,26.0102,26.0172,53200.0
2010-04-30 12:40:00,37.21,37.23,37.19,37.23,205600.0,26.0242,26.0381,26.0102,26.0381,205600.0
2010-04-30 12:45:00,37.23,37.33,37.22,37.3,72300.0,26.0381,26.1081,26.0312,26.0871,72300.0
2010-04-30 12:50:00,37.29,37.32,37.23,37.23,74500.0,26.0801,26.1011,26.0381,26.0381,74500.0
2010-04-30 12:55:00,37.23,37.23,37.13,37.19,108700.0,26.0381,26.0381,25.9682,26.0102,108700.0
2010-04-30 13:00:00,37.2,37.24,37.19,37.24,68500.0,26.0172,26.0451,26.0102,26.0451,68500.0
2010-04-30 13:05:00,37.24,37.24,37.11,37.16,67600.0,26.0451,26.0451,25.9542,25.9892,67600.0
2010-04-30 13:10:00,37.16,37.23,37.15,37.21,178700.0,25.9892,26.0381,25.9822,26.0242,178700.0
2010-04-30 13:15:00,37.21,37.28,37.21,37.28,50600.0,26.0242,26.0731,26.0242,26.0731,50600.0
2010-04-30 13:20:00,37.27,37.28,37.2,37.21,120900.0,26.0661,26.0731,26.0172,26.0242,120900.0
2010-04-30 13:25:00,37.22,37.25,37.2,37.23,28800.0,26.0312,26.0521,26.0172,26.0381,28800.0
2010-04-30 13:30:00,37.23,37.25,37.19,37.23,52700.0,26.0381,26.0521,26.0102,26.0381,52700.0
2010-04-30 13:35:00,37.22,37.3,37.22,37.27,72200.0,26.0312,26.0871,26.0312,26.0661,72200.0
2010-04-30 13:40:00,37.27,37.33,37.26,37.33,68800.0,26.0661,26.1081,26.0591,26.1081,68800.0
2010-04-30 13:45:00,37.32,37.37,37.28,37.3,119600.0,26.1011,26.1361,26.0731,26.0871,119600.0
2010-04-30 13:50:00,37.3,37.31,37.25,37.26,54900.0,26.0871,26.0941,26.0521,26.0591,54900.0
2010-04-30 13:55:00,37.26,37.27,37.19,37.2,61100.0,26.0591,26.0661,26.0102,26.0172,61100.0
2010-04-30 14:00:00,37.19,37.23,37.18,37.2,127900.0,26.0102,26.0381,26.0032,26.0172,127900.0
2010-04-30 14:05:00,37.19,37.22,37.15,37.16,162800.0,26.0102,26.0312,25.9822,25.9892,162800.0
2010-04-30 14:10:00,37.16,37.16,37.13,37.14,105500.0,25.9892,25.9892,25.9682,25.9752,105500.0
2010-04-30 14:15:00,37.14,37.17,37.13,37.14,63900.0,25.9752,25.9962,25.9682,25.9752,63900.0
2010-04-30 14:20:00,37.14,37.14,37.05,37.05,118900.0,25.9752,25.9752,25.9123,25.9123,118900.0
2010-04-30 14:25:00,37.05,37.1,37.04,37.1,263300.0,25.9123,25.9472,25.9053,25.9472,263300.0
2010-04-30 14:30:00,37.11,37.16,37.1,37.16,79900.0,25.9542,25.9892,25.9472,25.9892,79900.0
2010-04-30 14:35:00,37.16,37.2,37.1,37.1,264500.0,25.9892,26.0172,25.9472,25.9472,264500.0
2010-04-30 14:40:00,37.1,37.1,36.99,37.04,119800.0,25.9472,25.9472,25.8703,25.9053,119800.0
2010-04-30 14:45:00,37.04,37.05,37.0,37.04,81900.0,25.9053,25.9123,25.8773,25.9053,81900.0
2010-04-30 14:50:00,37.04,37.12,37.04,37.12,57400.0,25.9053,25.9612,25.9053,25.9612,57400.0
2010-04-30 14:55:00,37.12,37.13,37.04,37.05,134100.0,25.9612,25.9682,25.9053,25.9123,134100.0
2010-04-30 15:00:00,37.05,37.08,37.0,37.0,317600.0,25.9123,25.9332,25.8773,25.8773,317600.0
2010-04-30 15:05:00,37.01,37.03,36.96,37.03,117500.0,25.8843,25.8983,25.8493,25.8983,117500.0
2010-04-30 15:10:00,37.03,37.1,37.01,37.07,168700.0,25.8983,25.9472,25.8843,25.9262,168700.0
2010-04-30 15:15:00,37.07,37.08,37.04,37.05,99900.0,25.9262,25.9332,25.9053,25.9123,99900.0
2010-04-30 15:20:00,37.05,37.08,37.01,37.08,134500.0,25.9123,25.9332,25.8843,25.9332,134500.0
2010-04-30 15:25:00,37.08,37.08,36.98,37.0,182100.0,25.9332,25.9332,25.8633,25.8773,182100.0
2010-04-30 15:30:00,37.0,37.05,37.0,37.01,145100.0,25.8773,25.9123,25.8773,25.8843,145100.0
2010-04-30 15:35:00,37.0,37.0,36.91,36.95,377700.0,25.8773,25.8773,25.8143,25.8423,377700.0
2010-04-30 15:40:00,36.95,36.96,36.86,36.95,296700.0,25.8423,25.8493,25.7794,25.8423,296700.0
2010-04-30 15:45:00,36.95,36.97,36.94,36.97,295600.0,25.8423,25.8563,25.8353,25.8563,295600.0
2010-04-30 15:50:00,36.97,36.97,36.9,36.95,359400.0,25.8563,25.8563,25.8073,25.8423,359400.0
2010-04-30 15:55:00,36.95,36.99,36.91,36.92,625200.0,25.8423,25.8703,25.8143,25.8213,625200.0
2010-05-03 09:30:00,36.99,37.43,36.99,37.33,151300.0,25.8703,26.178,25.8703,26.1081,151300.0
2010-05-03 09:35:00,37.33,37.33,37.03,37.22,178300.0,26.1081,26.1081,25.8983,26.0312,178300.0
2010-05-03 09:40:00,37.21,37.29,37.19,37.21,345600.0,26.0242,26.0801,26.0102,26.0242,345600.0
2010-05-03 09:45:00,37.21,37.23,37.08,37.15,124100.0,26.0242,26.0381,25.9332,25.9822,124100.0
2010-05-03 09:50:00,37.15,37.16,37.0,37.09,132900.0,25.9822,25.9892,25.8773,25.9402,132900.0
2010-05-03 09:55:00,37.09,37.1,37.04,37.07,74500.0,25.9402,25.9472,25.9053,25.9262,74500.0
2010-05-03 10:00:00,37.06,37.1,36.92,36.98,64000.0,25.9192,25.9472,25.8213,25.8633,64000.0
2010-05-03 10:05:00,36.99,37.01,36.95,36.96,91200.0,25.8703,25.8843,25.8423,25.8493,91200.0
2010-05-03 10:10:00,36.96,36.99,36.94,36.94,88500.0,25.8493,25.8703,25.8353,25.8353,88500.0
2010-05-03 10:15:00,36.94,36.96,36.87,36.89,185000.0,25.8353,25.8493,25.7864,25.8004,185000.0
2010-05-03 10:20:00,36.9,36.93,36.87,36.92,126600.0,25.8073,25.8283,25.7864,25.8213,126600.0
2010-05-03 10:25:00,36.91,36.92,36.84,36.84,68000.0,25.8143,25.8213,25.7654,25.7654,68000.0
2010-05-03 10:30:00,36.85,36.89,36.84,36.88,90700.0,25.7724,25.8004,25.7654,25.7934,90700.0
2010-05-03 10:35:00,36.88,36.91,36.85,36.89,56300.0,25.7934,25.8143,25.7724,25.8004,56300.0
2010-05-03 10:40:00,36.9,36.98,36.89,36.98,49800.0,25.8073,25.8633,25.8004,25.8633,49800.0
2010-05-03 10:45:00,36.97,36.99,36.9,36.95,61900.0,25.8563,25.8703,25.8073,25.8423,61900.0
2010-05-03 10:50:00,36.95,36.97,36.78,36.79,136900.0,25.8423,25.8563,25.7234,25.7304,136900.0
2010-05-03 10:55:00,36.79,36.79,36.76,36.76,95600.0,25.7304,25.7304,25.7094,25.7094,95600.0
2010-05-03 11:00:00,36.76,36.8,36.73,36.76,93000.0,25.7094,25.7374,25.6885,25.7094,93000.0
2010-05-03 11:05:00,36.75,36.77,36.67,36.69,96800.0,25.7024,25.7164,25.6465,25.6605,96800.0
2010-05-03 11:10:00,36.69,36.76,36.68,36.72,164300.0,25.6605,25.7094,25.6535,25.6815,164300.0
2010-05-03 11:15:00,36.73,36.83,36.7,36.82,101400.0,25.6885,25.7584,25.6675,25.7514,101400.0
2010-05-03 11:20:00,36.82,36.86,36.78,36.82,46500.0,25.7514,25.7794,25.7234,25.7514,46500.0
2010-05-03 11:25:00,36.82,36.87,36.8,36.81,62700.0,25.7514,25.7864,25.7374,25.7444,62700.0
2010-05-03 11:30:00,36.8,36.82,36.76,36.78,63000.0,25.7374,25.7514,25.7094,25.7234,63000.0
2010-05-03 11:35:00,36.78,36.8,36.71,36.75,145300.0,25.7234,25.7374,25.6745,25.7024,145300.0
2010-05-03 11:40:00,36.75,36.76,36.67,36.7,84200.0,25.7024,25.7094,25.6465,25.6675,84200.0
2010-05-03 11:45:00,36.71,36.72,36.68,36.71,167300.0,25.6745,25.6815,25.6535,25.6745,167300.0
2010-05-03 11:50:00,36.72,36.75,36.71,36.71,54300.0,25.6815,25.7024,25.6745,25.6745,54300.0
2010-05-03 11:55:00,36.72,36.78,36.71,36.77,44000.0,25.6815,25.7234,25.6745,25.7164,44000.0
2010-05-03 12:00:00,36.78,36.81,36.72,36.8,84000.0,25.7234,25.7444,25.6815,25.7374,84000.0
2010-05-03 12:05:00,36.8,36.87,36.77,36.85,134600.0,25.7374,25.7864,25.7164,25.7724,134600.0
2010-05-03 12:10:00,36.85,36.92,36.83,36.89,113700.0,25.7724,25.8213,25.7584,25.8004,113700.0
2010-05-03 12:15:00,36.89,36.94,36.89,36.93,73900.0,25.8004,25.8353,25.8004,25.8283,73900.0
2010-05-03 12:20:00,36.92,37.0,36.92,36.94,105100.0,25.8213,25.8773,25.8213,25.8353,105100.0
2010-05-03 12:25:00,36.93,37.06,36.93,37.06,82700.0,25.8283,25.9192,25.8283,25.9192,82700.0
2010-05-03 12:30:00,37.06,37.1,37.04,37.09,81500.0,25.9192,25.9472,25.9053,25.9402,81500.0
2010-05-03 12:35:00,37.09,37.18,37.09,37.17,115600.0,25.9402,26.0032,25.9402,25.9962,115600.0
2010-05-03 12:40:00,37.17,37.17,37.09,37.12,39400.0,25.9962,25.9962,25.9402,25.9612,39400.0
2010-05-03 12:45:00,37.1,37.16,37.09,37.1,71400.0,25.9472,25.9892,25.9402,25.9472,71400.0
2010-05-03 12:50:00,37.1,37.11,37.02,37.04,60600.0,25.9472,25.9542,25.8913,25.9053,60600.0
2010-05-03 12:55:00,37.05,37.06,37.01,37.05,137200.0,25.9123,25.9192,25.8843,25.9123,137200.0
2010-05-03 13:00:00,37.05,37.11,37.03,37.11,130300.0,25.9123,25.9542,25.8983,25.9542,130300.0
2010-05-03 13:05:00,37.11,37.14,37.1,37.11,31300.0,25.9542,25.9752,25.9472,25.9542,31300.0
2010-05-03 13:10:00,37.12,37.15,37.09,37.15,36900.0,25.9612,25.9822,25.9402,25.9822,36900.0
2010-05-03 13:15:00,37.14,37.17,37.11,37.16,58100.0,25.9752,25.9962,25.9542,25.9892,58100.0
2010-05-03 13:20:00,37.16,37.2,37.15,37.19,112900.0,25.9892,26.0172,25.9822,26.0102,112900.0
2010-05-03 13:25:00,37.19,37.21,37.12,37.17,82400.0,26.0102,26.0242,25.9612,25.9962,82400.0
2010-05-03 13:30:00,37.17,37.21,37.13,37.18,128300.0,25.9962,26.0242,25.9682,26.0032,128300.0
2010-05-03 13:35:00,37.17,37.21,37.11,37.19,112100.0,25.9962,26.0242,25.9542,26.0102,112100.0
2010-05-03 13:40:00,37.2,37.25,37.11,37.11,88400.0,26.0172,26.0521,25.9542,25.9542,88400.0
2010-05-03 13:45:00,37.12,37.15,37.11,37.11,49400.0,25.9612,25.9822,25.9542,25.9542,49400.0
2010-05-03 13:50:00,37.11,37.13,37.08,37.1,64300.0,25.9542,25.9682,25.9332,25.9472,64300.0
2010-05-03 13:55:00,37.11,37.12,37.06,37.06,102200.0,25.9542,25.9612,25.9192,25.9192,102200.0
2010-05-03 14:00:00,37.06,37.07,37.04,37.05,96600.0,25.9192,25.9262,25.9053,25.9123,96600.0
2010-05-03 14:05:00,37.05,37.07,36.99,37.0,124400.0,25.9123,25.9262,25.8703,25.8773,124400.0
2010-05-03 14:10:00,37.0,37.06,36.98,37.06,92300.0,25.8773,25.9192,25.8633,25.9192,92300.0
2010-05-03 14:15:00,37.07,37.14,37.06,37.13,77900.0,25.9262,25.9752,25.9192,25.9682,77900.0
2010-05-03 14:20:00,37.13,37.2,37.13,37.18,78800.0,25.9682,26.0172,25.9682,26.0032,78800.0
2010-05-03 14:25:00,37.18,37.19,37.13,37.16,53700.0,26.0032,26.0102,25.9682,25.9892,53700.0
2010-05-03 14:30:00,37.15,37.16,37.05,37.05,86600.0,25.9822,25.9892,25.9123,25.9123,86600.0
2010-05-03 14:35:00,37.05,37.09,37.03,37.08,82400.0,25.9123,25.9402,25.8983,25.9332,82400.0
2010-05-03 14:40:00,37.08,37.09,37.0,37.01,138200.0,25.9332,25.9402,25.8773,25.8843,138200.0
2010-05-03 14:45:00,37.02,37.09,37.01,37.07,59600.0,25.8913,25.9402,25.8843,25.9262,59600.0
2010-05-03 14:50:00,37.08,37.13,37.03,37.11,132200.0,25.9332,25.9682,25.8983,25.9542,132200.0
2010-05-03 14:55:00,37.12,37.18,37.11,37.17,54700.0,25.9612,26.0032,25.9542,25.9962,54700.0
2010-05-03 15:00:00,37.17,37.23,37.16,37.22,77400.0,25.9962,26.0381,25.9892,26.0312,77400.0
2010-05-03 15:05:00,37.21,37.24,37.17,37.2,114800.0,26.0242,26.0451,25.9962,26.0172,114800.0
2010-05-03 15:10:00,37.19,37.21,37.15,37.17,92600.0,26.0102,26.0242,25.9822,25.9962,92600.0
2010-05-03 15:15:00,37.17,37.24,37.15,37.15,167400.0,25.9962,26.0451,25.9822,25.9822,167400.0
2010-05-03 15:20:00,37.15,37.15,37.07,37.09,193200.0,25.9822,25.9822,25.9262,25.9402,193200.0
2010-05-03 15:25:00,37.09,37.11,37.05,37.05,134400.0,25.9402,25.9542,25.9123,25.9123,134400.0
2010-05-03 15:30:00,37.05,37.06,36.99,37.01,158700.0,25.9123,25.9192,25.8703,25.8843,158700.0
2010-05-03 15:35:00,37.0,37.06,37.0,37.02,128300.0,25.8773,25.9192,25.8773,25.8913,128300.0
2010-05-03 15:40:00,37.02,37.14,37.01,37.03,150800.0,25.8913,25.9752,25.8843,25.8983,150800.0
2010-05-03 15:45:00,37.04,37.12,37.03,37.06,349600.0,25.9053,25.9612,25.8983,25.9192,349600.0
2010-05-03 15:50:00,37.06,37.09,37.06,37.07,183300.0,25.9192,25.9402,25.9192,25.9262,183300.0
2010-05-03 15:55:00,37.07,37.14,37.05,37.07,486900.0,25.9262,25.9752,25.9123,25.9262,486900.0
2010-05-04 09:30:00,36.59,36.97,36.48,36.76,373700.0,25.5905,25.8563,25.5136,25.7094,373700.0
2010-05-04 09:35:00,36.76,36.86,36.53,36.55,253300.0,25.7094,25.7794,25.5486,25.5626,253300.0
2010-05-04 09:40:00,36.57,36.57,36.31,36.31,330400.0,25.5766,25.5766,25.3947,25.3947,330400.0
2010-05-04 09:45:00,36.31,36.61,36.27,36.6,201900.0,25.3947,25.6045,25.3667,25.5975,201900.0
2010-05-04 09:50:00,36.61,36.7,36.51,36.67,233800.0,25.6045,25.6675,25.5346,25.6465,233800.0
2010-05-04 09:55:00,36.66,36.85,36.62,36.76,166800.0,25.6395,25.7724,25.6115,25.7094,166800.0
2010-05-04 10:00:00,36.77,36.8,36.63,36.64,112600.0,25.7164,25.7374,25.6185,25.6255,112600.0
2010-05-04 10:05:00,36.64,36.83,36.63,36.8,247500.0,25.6255,25.7584,25.6185,25.7374,247500.0
2010-05-04 10:10:00,36.8,37.17,36.77,37.15,427700.0,25.7374,25.9962,25.7164,25.9822,427700.0
2010-05-04 10:15:00,37.12,37.25,37.04,37.24,197100.0,25.9612,26.0521,25.9053,26.0451,197100.0
2010-05-04 10:20:00,37.24,37.39,37.12,37.19,349500.0,26.0451,26.15,25.9612,26.0102,349500.0
2010-05-04 10:25:00,37.18,37.24,37.08,37.08,144900.0,26.0032,26.0451,25.9332,25.9332,144900.0
2010-05-04 10:30:00,37.08,37.16,36.99,37.01,268700.0,25.9332,25.9892,25.8703,25.8843,268700.0
2010-05-04 10:35:00,37.0,37.01,36.79,36.81,177500.0,25.8773,25.8843,25.7304,25.7444,177500.0
2010-05-04 10:40:00,36.81,36.92,36.77,36.81,102600.0,25.7444,25.8213,25.7164,25.7444,102600.0
2010-05-04 10:45:00,36.81,36.83,36.75,36.78,91800.0,25.7444,25.7584,25.7024,25.7234,91800.0
2010-05-04 10:50:00,36.78,36.84,36.75,36.8,151500.0,25.7234,25.7654,25.7024,25.7374,151500.0
2010-05-04 10:55:00,36.8,36.89,36.61,36.63,240900.0,25.7374,25.8004,25.6045,25.6185,240900.0
2010-05-04 11:00:00,36.63,36.64,36.52,36.53,197800.0,25.6185,25.6255,25.5416,25.5486,197800.0
2010-05-04 11:05:00,36.53,36.61,36.51,36.59,166200.0,25.5486,25.6045,25.5346,25.5905,166200.0
2010-05-04 11:10:00,36.6,36.61,36.52,36.61,43500.0,25.5975,25.6045,25.5416,25.6045,43500.0
2010-05-04 11:15:00,36.62,36.72,36.58,36.71,104500.0,25.6115,25.6815,25.5835,25.6745,104500.0
2010-05-04 11:20:00,36.71,36.73,36.68,36.7,104500.0,25.6745,25.6885,25.6535,25.6675,104500.0
2010-05-04 11:25:00,36.69,36.72,36.63,36.71,109300.0,25.6605,25.6815,25.6185,25.6745,109300.0
2010-05-04 11:30:00,36.72,36.81,36.69,36.72,74600.0,25.6815,25.7444,25.6605,25.6815,74600.0
2010-05-04 11:35:00,36.71,36.74,36.65,36.74,89300.0,25.6745,25.6954,25.6325,25.6954,89300.0
2010-05-04 11:40:00,36.74,36.83,36.65,36.66,63500.0,25.6954,25.7584,25.6325,25.6395,63500.0
2010-05-04 11:45:00,36.66,36.71,36.62,36.65,51600.0,25.6395,25.6745,25.6115,25.6325,51600.0
2010-05-04 11:50:00,36.65,36.76,36.64,36.75,121800.0,25.6325,25.7094,25.6255,25.7024,121800.0
2010-05-04 11:55:00,36.75,36.76,36.72,36.73,25600.0,25.7024,25.7094,25.6815,25.6885,25600.0
2010-05-04 12:00:00,36.73,36.74,36.6,36.61,28400.0,25.6885,25.6954,25.5975,25.6045,28400.0
2010-05-04 12:05:00,36.61,36.61,36.53,36.57,51500.0,25.6045,25.6045,25.5486,25.5766,51500.0
2010-05-04 12:10:00,36.57,36.57,36.52,36.56,40000.0,25.5766,25.5766,25.5416,25.5696,40000.0
2010-05-04 12:15:00,36.57,36.6,36.51,36.54,48100.0,25.5766,25.5975,25.5346,25.5556,48100.0
2010-05-04 12:20:00,36.54,36.54,36.42,36.46,96100.0,25.5556,25.5556,25.4716,25.4996,96100.0
2010-05-04 12:25:00,36.46,36.56,36.45,36.56,65800.0,25.4996,25.5696,25.4926,25.5696,65800.0
2010-05-04 12:30:00,36.56,36.64,36.54,36.58,74400.0,25.5696,25.6255,25.5556,25.5835,74400.0
2010-05-04 12:35:00,36.57,36.62,36.54,36.62,26900.0,25.5766,25.6115,25.5556,25.6115,26900.0
2010-05-04 12:40:00,36.62,36.63,36.56,36.58,36100.0,25.6115,25.6185,25.5696,25.5835,36100.0
2010-05-04 12:45:00,36.59,36.65,36.57,36.65,23400.0,25.5905,25.6325,25.5766,25.6325,23400.0
2010-05-04 12:50:00,36.64,36.68,36.63,36.64,29500.0,25.6255,25.6535,25.6185,25.6255,29500.0
2010-05-04 12:55:00,36.64,36.75,36.64,36.69,44200.0,25.6255,25.7024,25.6255,25.6605,44200.0
2010-05-04 13:00:00,36.7,36.77,36.69,36.76,58100.0,25.6675,25.7164,25.6605,25.7094,58100.0
2010-05-04 13:05:00,36.76,36.8,36.73,36.73,96400.0,25.7094,25.7374,25.6885,25.6885,96400.0
2010-05-04 13:10:00,36.72,36.73,36.63,36.63,26400.0,25.6815,25.6885,25.6185,25.6185,26400.0
2010-05-04 13:15:00,36.64,36.68,36.6,36.68,53600.0,25.6255,25.6535,25.5975,25.6535,53600.0
2010-05-04 13:20:00,36.67,36.73,36.6,36.62,46500.0,25.6465,25.6885,25.5975,25.6115,46500.0
2010-05-04 13:25:00,36.62,36.63,36.56,36.59,36800.0,25.6115,25.6185,25.5696,25.5905,36800.0
2010-05-04 13:30:00,36.59,36.7,36.57,36.66,72800.0,25.5905,25.6675,25.5766,25.6395,72800.0
2010-05-04 13:35:00,36.66,36.66,36.61,36.61,20900.0,25.6395,25.6395,25.6045,25.6045,20900.0
2010-05-04 13:40:00,36.62,36.72,36.61,36.69,93300.0,25.6115,25.6815,25.6045,25.6605,93300.0
2010-05-04 13:45:00,36.69,36.69,36.6,36.67,60500.0,25.6605,25.6605,25.5975,25.6465,60500.0
2010-05-04 13:50:00,36.67,36.67,36.56,36.62,50700.0,25.6465,25.6465,25.5696,25.6115,50700.0
2010-05-04 13:55:00,36.63,36.67,36.61,36.64,64600.0,25.6185,25.6465,25.6045,25.6255,64600.0
2010-05-04 14:00:00,36.64,36.64,36.56,36.61,49900.0,25.6255,25.6255,25.5696,25.6045,49900.0
2010-05-04 14:05:00,36.61,36.64,36.6,36.64,19300.0,25.6045,25.6255,25.5975,25.6255,19300.0
2010-05-04 14:10:00,36.64,36.72,36.63,36.69,55000.0,25.6255,25.6815,25.6185,25.6605,55000.0
2010-05-04 14:15:00,36.69,36.71,36.66,36.71,117200.0,25.6605,25.6745,25.6395,25.6745,117200.0
2010-05-04 14:20:00,36.7,36.73,36.68,36.71,58900.0,25.6675,25.6885,25.6535,25.6745,58900.0
2010-05-04 14:25:00,36.7,36.72,36.69,36.7,65800.0,25.6675,25.6815,25.6605,25.6675,65800.0
2010-05-04 14:30:00,36.71,36.73,36.6,36.62,142700.0,25.6745,25.6885,25.5975,25.6115,142700.0
2010-05-04 14:35:00,36.62,36.72,36.61,36.68,173700.0,25.6115,25.6815,25.6045,25.6535,173700.0
2010-05-04 14:40:00,36.68,36.72,36.66,36.68,76800.0,25.6535,25.6815,25.6395,25.6535,76800.0
2010-05-04 14:45:00,36.68,36.68,36.63,36.66,39700.0,25.6535,25.6535,25.6185,25.6395,39700.0
2010-05-04 14:50:00,36.66,36.7,36.63,36.63,106000.0,25.6395,25.6675,25.6185,25.6185,106000.0
2010-05-04 14:55:00,36.63,36.67,36.59,36.64,78700.0,25.6185,25.6465,25.5905,25.6255,78700.0
2010-05-04 15:00:00,36.65,36.68,36.55,36.68,116100.0,25.6325,25.6535,25.5626,25.6535,116100.0
2010-05-04 15:05:00,36.69,36.71,36.65,36.65,169500.0,25.6605,25.6745,25.6325,25.6325,169500.0
2010-05-04 15:10:00,36.65,36.65,36.61,36.61,55700.0,25.6325,25.6325,25.6045,25.6045,55700.0
2010-05-04 15:15:00,36.62,36.65,36.6,36.64,102200.0,25.6115,25.6325,25.5975,25.6255,102200.0
2010-05-04 15:20:00,36.64,36.64,36.56,36.61,109800.0,25.6255,25.6255,25.5696,25.6045,109800.0
2010-05-04 15:25:00,36.61,36.61,36.55,36.56,95300.0,25.6045,25.6045,25.5626,25.5696,95300.0
2010-05-04 15:30:00,36.56,36.64,36.55,36.61,240900.0,25.5696,25.6255,25.5626,25.6045,240900.0
2010-05-04 15:35:00,36.61,36.61,36.49,36.5,174500.0,25.6045,25.6045,25.5206,25.5276,174500.0
2010-05-04 15:40:00,36.5,36.51,36.38,36.4,218000.0,25.5276,25.5346,25.4437,25.4577,218000.0
2010-05-04 15:45:00,36.4,36.51,36.4,36.51,163500.0,25.4577,25.5346,25.4577,25.5346,163500.0
2010-05-04 15:50:00,36.51,36.58,36.46,36.56,254900.0,25.5346,25.5835,25.4996,25.5696,254900.0
2010-05-04 15:55:00,36.56,36.56,36.45,36.47,439500.0,25.5696,25.5696,25.4926,25.5066,439500.0
2010-05-05 09:30:00,36.33,36.78,36.18,36.64,459600.0,25.4087,25.7234,25.3038,25.6255,459600.0
2010-05-05 09:35:00,36.63,36.75,36.58,36.7,157600.0,25.6185,25.7024,25.5835,25.6675,157600.0
2010-05-05 09:40:00,36.68,36.75,36.59,36.74,117100.0,25.6535,25.7024,25.5905,25.6954,117100.0
2010-05-05 09:45:00,36.74,36.8,36.63,36.8,159700.0,25.6954,25.7374,25.6185,25.7374,159700.0
2010-05-05 09:50:00,36.8,36.85,36.76,36.84,160900.0,25.7374,25.7724,25.7094,25.7654,160900.0
2010-05-05 09:55:00,36.85,36.88,36.78,36.82,232100.0,25.7724,25.7934,25.7234,25.7514,232100.0
2010-05-05 10:00:00,36.82,36.82,36.75,36.78,126800.0,25.7514,25.7514,25.7024,25.7234,126800.0
2010-05-05 10:05:00,36.77,36.82,36.72,36.75,116900.0,25.7164,25.7514,25.6815,25.7024,116900.0
2010-05-05 10:10:00,36.75,36.77,36.61,36.67,189200.0,25.7024,25.7164,25.6045,25.6465,189200.0
2010-05-05 10:15:00,36.67,36.82,36.66,36.76,163800.0,25.6465,25.7514,25.6395,25.7094,163800.0
2010-05-05 10:20:00,36.77,36.84,36.76,36.81,85800.0,25.7164,25.7654,25.7094,25.7444,85800.0
2010-05-05 10:25:00,36.81,36.81,36.69,36.74,86000.0,25.7444,25.7444,25.6605,25.6954,86000.0
2010-05-05 10:30:00,36.74,36.78,36.73,36.75,93000.0,25.6954,25.7234,25.6885,25.7024,93000.0
2010-05-05 10:35:00,36.75,36.77,36.7,36.73,78000.0,25.7024,25.7164,25.6675,25.6885,78000.0
2010-05-05 10:40:00,36.72,36.72,36.63,36.63,139100.0,25.6815,25.6815,25.6185,25.6185,139100.0
2010-05-05 10:45:00,36.64,36.66,36.54,36.55,139800.0,25.6255,25.6395,25.5556,25.5626,139800.0
2010-05-05 10:50:00,36.55,36.56,36.44,36.48,137800.0,25.5626,25.5696,25.4856,25.5136,137800.0
2010-05-05 10:55:00,36.49,36.49,36.37,36.38,117800.0,25.5206,25.5206,25.4367,25.4437,117800.0
2010-05-05 11:00:00,36.38,36.43,36.32,36.35,112300.0,25.4437,25.4786,25.4017,25.4227,112300.0
2010-05-05 11:05:00,36.35,36.38,36.32,36.38,89400.0,25.4227,25.4437,25.4017,25.4437,89400.0
2010-05-05 11:10:00,36.38,36.46,36.37,36.41,52800.0,25.4437,25.4996,25.4367,25.4646,52800.0
2010-05-05 11:15:00,36.42,36.46,36.4,36.41,53500.0,25.4716,25.4996,25.4577,25.4646,53500.0
2010-05-05 11:20:00,36.41,36.5,36.41,36.48,33900.0,25.4646,25.5276,25.4646,25.5136,33900.0
2010-05-05 11:25:00,36.48,36.55,36.45,36.46,63900.0,25.5136,25.5626,25.4926,25.4996,63900.0
2010-05-05 11:30:00,36.45,36.53,36.45,36.51,77400.0,25.4926,25.5486,25.4926,25.5346,77400.0
2010-05-05 11:35:00,36.5,36.51,36.42,36.45,43500.0,25.5276,25.5346,25.4716,25.4926,43500.0
2010-05-05 11:40:00,36.45,36.54,36.42,36.53,29400.0,25.4926,25.5556,25.4716,25.5486,29400.0
2010-05-05 11:45:00,36.53,36.61,36.49,36.59,80400.0,25.5486,25.6045,25.5206,25.5905,80400.0
2010-05-05 11:50:00,36.59,36.65,36.56,36.56,51700.0,25.5905,25.6325,25.5696,25.5696,51700.0
2010-05-05 11:55:00,36.56,36.58,36.56,36.57,100700.0,25.5696,25.5835,25.5696,25.5766,100700.0
2010-05-05 12:00:00,36.56,36.57,36.47,36.51,104000.0,25.5696,25.5766,25.5066,25.5346,104000.0
2010-05-05 12:05:00,36.51,36.52,36.45,36.49,38500.0,25.5346,25.5416,25.4926,25.5206,38500.0
2010-05-05 12:10:00,36.51,36.51,36.44,36.44,77900.0,25.5346,25.5346,25.4856,25.4856,77900.0
2010-05-05 12:15:00,36.44,36.49,36.41,36.47,63400.0,25.4856,25.5206,25.4646,25.5066,63400.0
2010-05-05 12:20:00,36.46,36.47,36.4,36.45,78000.0,25.4996,25.5066,25.4577,25.4926,78000.0
2010-05-05 12:25:00,36.44,36.45,36.32,36.33,99300.0,25.4856,25.4926,25.4017,25.4087,99300.0
2010-05-05 12:30:00,36.34,36.4,36.33,36.4,57500.0,25.4157,25.4577,25.4087,25.4577,57500.0
2010-05-05 12:35:00,36.39,36.4,36.26,36.29,141000.0,25.4507,25.4577,25.3597,25.3807,141000.0
2010-05-05 12:40:00,36.3,36.3,36.13,36.16,178000.0,25.3877,25.3877,25.2688,25.2898,178000.0
2010-05-05 12:45:00,36.16,36.25,36.14,36.25,95400.0,25.2898,25.3527,25.2758,25.3527,95400.0
2010-05-05 12:50:00,36.24,36.31,36.24,36.29,134000.0,25.3458,25.3947,25.3458,25.3807,134000.0
2010-05-05 12:55:00,36.28,36.29,36.22,36.24,80000.0,25.3737,25.3807,25.3318,25.3458,80000.0
2010-05-05 13:00:00,36.24,36.25,36.19,36.21,105200.0,25.3458,25.3527,25.3108,25.3248,105200.0
2010-05-05 13:05:00,36.21,36.26,36.19,36.23,82000.0,25.3248,25.3597,25.3108,25.3388,82000.0
2010-05-05 13:10:00,36.23,36.24,36.15,36.15,73200.0,25.3388,25.3458,25.2828,25.2828,73200.0
2010-05-05 13:15:00,36.15,36.17,36.12,36.12,63700.0,25.2828,25.2968,25.2618,25.2618,63700.0
2010-05-05 13:20:00,36.13,36.16,36.12,36.16,95900.0,25.2688,25.2898,25.2618,25.2898,95900.0
2010-05-05 13:25:00,36.15,36.16,36.1,36.1,45300.0,25.2828,25.2898,25.2478,25.2478,45300.0
2010-05-05 13:30:00,36.1,36.14,36.1,36.13,77300.0,25.2478,25.2758,25.2478,25.2688,77300.0
2010-05-05 13:35:00,36.14,36.19,36.09,36.19,61900.0,25.2758,25.3108,25.2408,25.3108,61900.0
2010-05-05 13:40:00,36.2,36.23,36.18,36.18,73900.0,25.3178,25.3388,25.3038,25.3038,73900.0
2010-05-05 13:45:00,36.18,36.22,36.14,36.21,67500.0,25.3038,25.3318,25.2758,25.3248,67500.0
2010-05-05 13:50:00,36.21,36.22,36.16,36.2,88800.0,25.3248,25.3318,25.2898,25.3178,88800.0
2010-05-05 13:55:00,36.2,36.2,36.12,36.13,43900.0,25.3178,25.3178,25.2618,25.2688,43900.0
2010-05-05 14:00:00,36.13,36.15,36.07,36.08,81900.0,25.2688,25.2828,25.2269,25.2339,81900.0
2010-05-05 14:05:00,36.08,36.13,36.04,36.12,114000.0,25.2339,25.2688,25.2059,25.2618,114000.0
2010-05-05 14:10:00,36.13,36.14,36.06,36.06,61300.0,25.2688,25.2758,25.2199,25.2199,61300.0
2010-05-05 14:15:00,36.06,36.12,36.04,36.09,89500.0,25.2199,25.2618,25.2059,25.2408,89500.0
2010-05-05 14:20:00,36.09,36.15,36.08,36.15,71100.0,25.2408,25.2828,25.2339,25.2828,71100.0
2010-05-05 14:25:00,36.15,36.16,36.13,36.14,107600.0,25.2828,25.2898,25.2688,25.2758,107600.0
2010-05-05 14:30:00,36.13,36.14,36.02,36.03,143500.0,25.2688,25.2758,25.1919,25.1989,143500.0
2010-05-05 14:35:00,36.03,36.03,35.98,36.03,159800.0,25.1989,25.1989,25.1639,25.1989,159800.0
2010-05-05 14:40:00,36.03,36.05,35.98,35.99,153400.0,25.1989,25.2129,25.1639,25.1709,153400.0
2010-05-05 14:45:00,35.99,36.0,35.93,35.97,129500.0,25.1709,25.1779,25.1289,25.1569,129500.0
2010-05-05 14:50:00,35.97,35.99,35.91,35.92,92900.0,25.1569,25.1709,25.115,25.1219,92900.0
2010-05-05 14:55:00,35.93,35.98,35.9,35.95,138600.0,25.1289,25.1639,25.108,25.1429,138600.0
2010-05-05 15:00:00,35.95,35.97,35.92,35.94,108900.0,25.1429,25.1569,25.1219,25.1359,108900.0
2010-05-05 15:05:00,35.94,36.04,35.94,36.03,84200.0,25.1359,25.2059,25.1359,25.1989,84200.0
2010-05-05 15:10:00,36.03,36.05,36.01,36.05,115000.0,25.1989,25.2129,25.1849,25.2129,115000.0
2010-05-05 15:15:00,36.04,36.06,36.0,36.01,122400.0,25.2059,25.2199,25.1779,25.1849,122400.0
2010-05-05 15:20:00,36.01,36.07,36.0,36.05,198100.0,25.1849,25.2269,25.1779,25.2129,198100.0
2010-05-05 15:25:00,36.05,36.06,36.01,36.02,91300.0,25.2129,25.2199,25.1849,25.1919,91300.0
2010-05-05 15:30:00,36.01,36.03,35.99,35.99,134100.0,25.1849,25.1989,25.1709,25.1709,134100.0
2010-05-05 15:35:00,35.99,36.01,35.94,36.01,193800.0,25.1709,25.1849,25.1359,25.1849,193800.0
2010-05-05 15:40:00,36.01,36.09,36.0,36.09,201200.0,25.1849,25.2408,25.1779,25.2408,201200.0
2010-05-05 15:45:00,36.09,36.11,36.06,36.09,294500.0,25.2408,25.2548,25.2199,25.2408,294500.0
2010-05-05 15:50:00,36.09,36.1,36.06,36.1,290600.0,25.2408,25.2478,25.2199,25.2478,290600.0
2010-05-05 15:55:00,36.1,36.12,36.01,36.08,437000.0,25.2478,25.2618,25.1849,25.2339,437000.0
2010-05-06 09:30:00,36.01,36.3,35.88,36.19,96800.0,25.1849,25.3877,25.094,25.3108,96800.0
2010-05-06 09:35:00,36.19,36.24,35.95,35.99,185100.0,25.3108,25.3458,25.1429,25.1709,185100.0
2010-05-06 09:40:00,36.0,36.09,35.92,36.04,85100.0,25.1779,25.2408,25.1219,25.2059,85100.0
2010-05-06 09:45:00,36.04,36.07,35.88,35.9,116200.0,25.2059,25.2269,25.094,25.108,116200.0
2010-05-06 09:50:00,35.9,35.98,35.83,35.85,114300.0,25.108,25.1639,25.059,25.073,114300.0
2010-05-06 09:55:00,35.85,35.9,35.83,35.89,59600.0,25.073,25.108,25.059,25.101,59600.0
2010-05-06 10:00:00,35.9,36.0,35.9,35.99,165500.0,25.108,25.1779,25.108,25.1709,165500.0
2010-05-06 10:05:00,36.0,36.04,35.94,35.96,64400.0,25.1779,25.2059,25.1359,25.1499,64400.0
2010-05-06 10:10:00,35.97,36.0,35.94,35.95,63800.0,25.1569,25.1779,25.1359,25.1429,63800.0
2010-05-06 10:15:00,35.95,35.99,35.89,35.95,99700.0,25.1429,25.1709,25.101,25.1429,99700.0
2010-05-06 10:20:00,35.95,35.95,35.74,35.75,147000.0,25.1429,25.1429,24.9961,25.0031,147000.0
2010-05-06 10:25:00,35.75,35.76,35.65,35.65,115200.0,25.0031,25.01,24.9331,24.9331,115200.0
2010-05-06 10:30:00,35.66,35.75,35.66,35.68,123100.0,24.9401,25.0031,24.9401,24.9541,123100.0
2010-05-06 10:35:00,35.68,35.85,35.67,35.82,109400.0,24.9541,25.073,24.9471,25.052,109400.0
2010-05-06 10:40:00,35.83,35.83,35.78,35.79,175700.0,25.059,25.059,25.024,25.031,175700.0
2010-05-06 10:45:00,35.79,35.83,35.77,35.81,133800.0,25.031,25.059,25.017,25.045,133800.0
2010-05-06 10:50:00,35.82,35.92,35.82,35.82,77500.0,25.052,25.1219,25.052,25.052,77500.0
2010-05-06 10:55:00,35.82,35.94,35.78,35.94,92000.0,25.052,25.1359,25.024,25.1359,92000.0
2010-05-06 11:00:00,35.94,35.94,35.83,35.88,116300.0,25.1359,25.1359,25.059,25.094,116300.0
2010-05-06 11:05:00,35.87,35.99,35.82,35.95,132200.0,25.087,25.1709,25.052,25.1429,132200.0
2010-05-06 11:10:00,35.95,35.95,35.8,35.83,95800.0,25.1429,25.1429,25.038,25.059,95800.0
2010-05-06 11:15:00,35.84,35.84,35.63,35.65,198900.0,25.066,25.066,24.9191,24.9331,198900.0
2010-05-06 11:20:00,35.66,35.77,35.65,35.74,86900.0,24.9401,25.017,24.9331,24.9961,86900.0
2010-05-06 11:25:00,35.74,35.81,35.73,35.77,101900.0,24.9961,25.045,24.9891,25.017,101900.0
2010-05-06 11:30:00,35.77,35.78,35.69,35.69,68500.0,25.017,25.024,24.9611,24.9611,68500.0
2010-05-06 11:35:00,35.69,35.74,35.67,35.7,96600.0,24.9611,24.9961,24.9471,24.9681,96600.0
2010-05-06 11:40:00,35.7,35.71,35.62,35.71,70400.0,24.9681,24.9751,24.9121,24.9751,70400.0
2010-05-06 11:45:00,35.7,35.7,35.6,35.67,112200.0,24.9681,24.9681,24.8981,24.9471,112200.0
2010-05-06 11:50:00,35.67,35.74,35.65,35.67,116100.0,24.9471,24.9961,24.9331,24.9471,116100.0
2010-05-06 11:55:00,35.68,35.71,35.63,35.65,84900.0,24.9541,24.9751,24.9191,24.9331,84900.0
2010-05-06 12:00:00,35.64,35.74,35.64,35.74,59300.0,24.9261,24.9961,24.9261,24.9961,59300.0
2010-05-06 12:05:00,35.73,35.78,35.69,35.73,67000.0,24.9891,25.024,24.9611,24.9891,67000.0
2010-05-06 12:10:00,35.72,35.81,35.7,35.78,109300.0,24.9821,25.045,24.9681,25.024,109300.0
2010-05-06 12:15:00,35.78,35.79,35.72,35.76,68800.0,25.024,25.031,24.9821,25.01,68800.0
2010-05-06 12:20:00,35.76,35.79,35.71,35.73,68000.0,25.01,25.031,24.9751,24.9891,68000.0
2010-05-06 12:25:00,35.73,35.75,35.7,35.72,48900.0,24.9891,25.0031,24.9681,24.9821,48900.0
2010-05-06 12:30:00,35.72,35.8,35.69,35.8,88800.0,24.9821,25.038,24.9611,25.038,88800.0
2010-05-06 12:35:00,35.8,35.82,35.76,35.82,101200.0,25.038,25.052,25.01,25.052,101200.0
2010-05-06 12:40:00,35.81,35.82,35.77,35.78,119900.0,25.045,25.052,25.017,25.024,119900.0
2010-05-06 12:45:00,35.78,35.78,35.74,35.77,102000.0,25.024,25.024,24.9961,25.017,102000.0
2010-05-06 12:50:00,35.77,35.82,35.75,35.79,105300.0,25.017,25.052,25.0031,25.031,105300.0
2010-05-06 12:55:00,35.79,35.83,35.76,35.83,125100.0,25.031,25.059,25.01,25.059,125100.0
2010-05-06 13:00:00,35.83,35.91,35.83,35.91,129500.0,25.059,25.115,25.059,25.115,129500.0
2010-05-06 13:05:00,35.91,35.95,35.86,35.92,158800.0,25.115,25.1429,25.08,25.1219,158800.0
2010-05-06 13:10:00,35.92,35.93,35.83,35.88,92600.0,25.1219,25.1289,25.059,25.094,92600.0
2010-05-06 13:15:00,35.87,35.9,35.81,35.86,128400.0,25.087,25.108,25.045,25.08,128400.0
2010-05-06 13:20:00,35.87,35.9,35.82,35.85,106400.0,25.087,25.108,25.052,25.073,106400.0
2010-05-06 13:25:00,35.84,35.95,35.82,35.95,135100.0,25.066,25.1429,25.052,25.1429,135100.0
2010-05-06 13:30:00,35.94,35.94,35.78,35.8,152300.0,25.1359,25.1359,25.024,25.038,152300.0
2010-05-06 13:35:00,35.79,35.87,35.79,35.86,111900.0,25.031,25.087,25.031,25.08,111900.0
2010-05-06 13:40:00,35.85,35.9,35.8,35.89,150200.0,25.073,25.108,25.038,25.101,150200.0
2010-05-06 13:45:00,35.89,36.0,35.88,35.93,221500.0,25.101,25.1779,25.094,25.1289,221500.0
2010-05-06 13:50:00,35.93,35.93,35.83,35.85,130200.0,25.1289,25.1289,25.059,25.073,130200.0
2010-05-06 13:55:00,35.85,35.93,35.83,35.88,160200.0,25.073,25.1289,25.059,25.094,160200.0
2010-05-06 14:00:00,35.89,35.93,35.88,35.91,110000.0,25.101,25.1289,25.094,25.115,110000.0
2010-05-06 14:05:00,35.91,35.93,35.8,35.82,146600.0,25.115,25.1289,25.038,25.052,146600.0
2010-05-06 14:10:00,35.82,35.9,35.81,35.84,283000.0,25.052,25.108,25.045,25.066,283000.0
2010-05-06 14:15:00,35.85,35.86,35.6,35.61,191700.0,25.073,25.08,24.8981,24.9051,191700.0
2010-05-06 14:20:00,35.6,35.72,35.52,35.69,426000.0,24.8981,24.9821,24.8422,24.9611,426000.0
2010-05-06 14:25:00,35.71,35.78,35.62,35.65,177700.0,24.9751,25.024,24.9121,24.9331,177700.0
2010-05-06 14:30:00,35.65,35.69,35.43,35.43,220300.0,24.9331,24.9611,24.7793,24.7793,220300.0
2010-05-06 14:35:00,35.43,35.44,35.07,35.08,405300.0,24.7793,24.7862,24.5275,24.5345,405300.0
2010-05-06 14:40:00,35.09,35.15,34.12,34.46,469000.0,24.5415,24.5834,23.8631,24.1008,469000.0
2010-05-06 14:45:00,34.46,35.0,33.54,34.5,426400.0,24.1008,24.4785,23.4574,24.1288,426400.0
2010-05-06 14:50:00,34.51,35.16,34.32,34.54,182400.0,24.1358,24.5904,24.0029,24.1568,182400.0
2010-05-06 14:55:00,34.63,35.42,34.29,34.82,282000.0,24.2197,24.7723,23.982,24.3526,282000.0
2010-05-06 15:00:00,34.79,35.14,34.37,34.83,272100.0,24.3316,24.5764,24.0379,24.3596,272100.0
2010-05-06 15:05:00,34.83,35.43,34.78,35.35,288100.0,24.3596,24.7793,24.3246,24.7233,288100.0
2010-05-06 15:10:00,35.36,35.56,34.98,35.24,295500.0,24.7303,24.8702,24.4645,24.6464,295500.0
2010-05-06 15:15:00,35.24,35.44,35.09,35.19,268000.0,24.6464,24.7862,24.5415,24.6114,268000.0
2010-05-06 15:20:00,35.19,35.19,34.68,34.9,217000.0,24.6114,24.6114,24.2547,24.4086,217000.0
2010-05-06 15:25:00,34.91,35.16,34.68,35.16,295900.0,24.4156,24.5904,24.2547,24.5904,295900.0
2010-05-06 15:30:00,35.16,35.31,35.06,35.29,424600.0,24.5904,24.6953,24.5205,24.6813,424600.0
2010-05-06 15:35:00,35.29,35.31,34.99,35.15,583500.0,24.6813,24.6953,24.4715,24.5834,583500.0
2010-05-06 15:40:00,35.16,35.25,35.12,35.16,544500.0,24.5904,24.6534,24.5624,24.5904,544500.0
2010-05-06 15:45:00,35.17,35.3,35.08,35.28,535100.0,24.5974,24.6883,24.5345,24.6743,535100.0
2010-05-06 15:50:00,35.24,35.4,35.16,35.35,309600.0,24.6464,24.7583,24.5904,24.7233,309600.0
2010-05-06 15:55:00,35.34,35.36,35.19,35.2,643200.0,24.7163,24.7303,24.6114,24.6184,643200.0
2010-05-07 09:30:00,35.18,35.2,34.62,34.98,285600.0,24.6044,24.6184,24.2127,24.4645,285600.0
2010-05-07 09:35:00,35.03,35.31,34.9,35.29,432200.0,24.4995,24.6953,24.4086,24.6813,432200.0
2010-05-07 09:40:00,35.29,35.36,35.23,35.26,315800.0,24.6813,24.7303,24.6394,24.6604,315800.0
2010-05-07 09:45:00,35.27,35.34,35.04,35.09,281800.0,24.6673,24.7163,24.5065,24.5415,281800.0
2010-05-07 09:50:00,35.08,35.2,35.0,35.02,172200.0,24.5345,24.6184,24.4785,24.4925,172200.0
2010-05-07 09:55:00,35.02,35.09,34.87,34.9,250400.0,24.4925,24.5415,24.3876,24.4086,250400.0
2010-05-07 10:00:00,34.88,34.99,34.67,34.7,171000.0,24.3946,24.4715,24.2477,24.2687,171000.0
2010-05-07 10:05:00,34.7,34.98,34.66,34.94,158300.0,24.2687,24.4645,24.2407,24.4366,158300.0
2010-05-07 10:10:00,34.94,35.01,34.8,34.89,263100.0,24.4366,24.4855,24.3386,24.4016,263100.0
2010-05-07 10:15:00,34.89,34.94,34.65,34.71,252900.0,24.4016,24.4366,24.2337,24.2757,252900.0
2010-05-07 10:20:00,34.72,34.73,34.48,34.5,382700.0,24.2827,24.2897,24.1148,24.1288,382700.0
2010-05-07 10:25:00,34.5,34.51,33.93,34.16,654500.0,24.1288,24.1358,23.7302,23.891,654500.0
2010-05-07 10:30:00,34.18,34.51,34.14,34.33,289900.0,23.905,24.1358,23.877,24.0099,289900.0
2010-05-07 10:35:00,34.32,34.6,34.31,34.49,293000.0,24.0029,24.1988,23.9959,24.1218,293000.0
2010-05-07 10:40:00,34.48,34.54,34.35,34.4,221600.0,24.1148,24.1568,24.0239,24.0589,221600.0
2010-05-07 10:45:00,34.41,34.68,34.35,34.62,175400.0,24.0659,24.2547,24.0239,24.2127,175400.0
2010-05-07 10:50:00,34.62,34.8,34.57,34.79,207200.0,24.2127,24.3386,24.1778,24.3316,207200.0
2010-05-07 10:55:00,34.78,34.81,34.73,34.75,175000.0,24.3246,24.3456,24.2897,24.3037,175000.0
2010-05-07 11:00:00,34.74,34.84,34.7,34.8,291200.0,24.2967,24.3666,24.2687,24.3386,291200.0
2010-05-07 11:05:00,34.8,35.0,34.79,34.98,205000.0,24.3386,24.4785,24.3316,24.4645,205000.0
2010-05-07 11:10:00,34.98,35.11,34.94,35.07,259700.0,24.4645,24.5554,24.4366,24.5275,259700.0
2010-05-07 11:15:00,35.07,35.33,35.04,35.18,277200.0,24.5275,24.7093,24.5065,24.6044,277200.0
2010-05-07 11:20:00,35.18,35.26,35.03,35.16,178900.0,24.6044,24.6604,24.4995,24.5904,178900.0
2010-05-07 11:25:00,35.16,35.16,35.02,35.11,150800.0,24.5904,24.5904,24.4925,24.5554,150800.0
2010-05-07 11:30:00,35.11,35.15,34.89,34.96,225500.0,24.5554,24.5834,24.4016,24.4505,225500.0
2010-05-07 11:35:00,34.95,35.06,34.95,35.01,118400.0,24.4435,24.5205,24.4435,24.4855,118400.0
2010-05-07 11:40:00,35.03,35.14,35.0,35.13,92500.0,24.4995,24.5764,24.4785,24.5694,92500.0
2010-05-07 11:45:00,35.13,35.31,35.13,35.27,114500.0,24.5694,24.6953,24.5694,24.6673,114500.0
2010-05-07 11:50:00,35.27,35.3,35.13,35.2,213800.0,24.6673,24.6883,24.5694,24.6184,213800.0
2010-05-07 11:55:00,35.22,35.32,35.14,35.32,90400.0,24.6324,24.7023,24.5764,24.7023,90400.0
2010-05-07 12:00:00,35.3,35.31,35.16,35.21,164800.0,24.6883,24.6953,24.5904,24.6254,164800.0
2010-05-07 12:05:00,35.21,35.34,35.18,35.33,99300.0,24.6254,24.7163,24.6044,24.7093,99300.0
2010-05-07 12:10:00,35.31,35.44,35.24,35.42,119200.0,24.6953,24.7862,24.6464,24.7723,119200.0
2010-05-07 12:15:00,35.42,35.5,35.34,35.34,210200.0,24.7723,24.8282,24.7163,24.7163,210200.0
2010-05-07 12:20:00,35.34,35.41,35.19,35.21,147800.0,24.7163,24.7653,24.6114,24.6254,147800.0
2010-05-07 12:25:00,35.21,35.25,35.0,35.09,103400.0,24.6254,24.6534,24.4785,24.5415,103400.0
2010-05-07 12:30:00,35.08,35.09,34.92,34.99,84200.0,24.5345,24.5415,24.4226,24.4715,84200.0
2010-05-07 12:35:00,34.99,35.11,34.95,34.98,127800.0,24.4715,24.5554,24.4435,24.4645,127800.0
2010-05-07 12:40:00,34.99,35.14,34.97,35.04,45600.0,24.4715,24.5764,24.4575,24.5065,45600.0
2010-05-07 12:45:00,35.04,35.15,35.03,35.11,44900.0,24.5065,24.5834,24.4995,24.5554,44900.0
2010-05-07 12:50:00,35.11,35.21,34.99,35.02,134200.0,24.5554,24.6254,24.4715,24.4925,134200.0
2010-05-07 12:55:00,35.01,35.04,34.96,34.98,101700.0,24.4855,24.5065,24.4505,24.4645,101700.0
2010-05-07 13:00:00,34.99,35.1,34.99,35.04,34000.0,24.4715,24.5485,24.4715,24.5065,34000.0
2010-05-07 13:05:00,35.03,35.04,34.86,34.89,66600.0,24.4995,24.5065,24.3806,24.4016,66600.0
2010-05-07 13:10:00,34.87,34.96,34.79,34.8,98800.0,24.3876,24.4505,24.3316,24.3386,98800.0
2010-05-07 13:15:00,34.8,34.98,34.79,34.86,111800.0,24.3386,24.4645,24.3316,24.3806,111800.0
2010-05-07 13:20:00,34.87,34.91,34.83,34.86,53800.0,24.3876,24.4156,24.3596,24.3806,53800.0
2010-05-07 13:25:00,34.86,34.91,34.8,34.84,134400.0,24.3806,24.4156,24.3386,24.3666,134400.0
2010-05-07 13:30:00,34.84,34.94,34.81,34.93,44100.0,24.3666,24.4366,24.3456,24.4296,44100.0
2010-05-07 13:35:00,34.93,34.99,34.86,34.9,42900.0,24.4296,24.4715,24.3806,24.4086,42900.0
2010-05-07 13:40:00,34.91,35.01,34.9,35.0,153100.0,24.4156,24.4855,24.4086,24.4785,153100.0
2010-05-07 13:45:00,35.01,35.03,34.91,34.96,131000.0,24.4855,24.4995,24.4156,24.4505,131000.0
2010-05-07 13:50:00,34.96,34.96,34.85,34.85,174100.0,24.4505,24.4505,24.3736,24.3736,174100.0
2010-05-07 13:55:00,34.85,34.9,34.82,34.84,122600.0,24.3736,24.4086,24.3526,24.3666,122600.0
2010-05-07 14:00:00,34.84,34.93,34.79,34.83,234400.0,24.3666,24.4296,24.3316,24.3596,234400.0
2010-05-07 14:05:00,34.82,34.9,34.79,34.81,108600.0,24.3526,24.4086,24.3316,24.3456,108600.0
2010-05-07 14:10:00,34.81,34.83,34.75,34.77,110800.0,24.3456,24.3596,24.3037,24.3177,110800.0
2010-05-07 14:15:00,34.77,34.9,34.77,34.88,77400.0,24.3177,24.4086,24.3177,24.3946,77400.0
2010-05-07 14:20:00,34.89,34.89,34.76,34.79,59100.0,24.4016,24.4016,24.3107,24.3316,59100.0
2010-05-07 14:25:00,34.77,34.8,34.74,34.75,219000.0,24.3177,24.3386,24.2967,24.3037,219000.0
2010-05-07 14:30:00,34.75,34.77,34.67,34.76,136900.0,24.3037,24.3177,24.2477,24.3107,136900.0
2010-05-07 14:35:00,34.77,34.87,34.72,34.81,75500.0,24.3177,24.3876,24.2827,24.3456,75500.0
2010-05-07 14:40:00,34.8,34.98,34.79,34.9,101500.0,24.3386,24.4645,24.3316,24.4086,101500.0
2010-05-07 14:45:00,34.89,34.95,34.85,34.87,123300.0,24.4016,24.4435,24.3736,24.3876,123300.0
2010-05-07 14:50:00,34.87,34.89,34.78,34.86,184200.0,24.3876,24.4016,24.3246,24.3806,184200.0
2010-05-07 14:55:00,34.87,34.97,34.86,34.94,79700.0,24.3876,24.4575,24.3806,24.4366,79700.0
2010-05-07 15:00:00,34.94,34.98,34.83,34.83,207200.0,24.4366,24.4645,24.3596,24.3596,207200.0
2010-05-07 15:05:00,34.83,34.9,34.74,34.75,192000.0,24.3596,24.4086,24.2967,24.3037,192000.0
2010-05-07 15:10:00,34.76,34.76,34.65,34.66,358500.0,24.3107,24.3107,24.2337,24.2407,358500.0
2010-05-07 15:15:00,34.67,34.71,34.61,34.65,449400.0,24.2477,24.2757,24.2058,24.2337,449400.0
2010-05-07 15:20:00,34.65,34.84,34.65,34.79,209500.0,24.2337,24.3666,24.2337,24.3316,209500.0
2010-05-07 15:25:00,34.78,34.83,34.7,34.76,148500.0,24.3246,24.3596,24.2687,24.3107,148500.0
2010-05-07 15:30:00,34.77,34.77,34.63,34.67,244000.0,24.3177,24.3177,24.2197,24.2477,244000.0
2010-05-07 15:35:00,34.68,34.72,34.61,34.7,209900.0,24.2547,24.2827,24.2058,24.2687,209900.0
2010-05-07 15:40:00,34.69,34.87,34.69,34.78,326800.0,24.2617,24.3876,24.2617,24.3246,326800.0
2010-05-07 15:45:00,34.78,34.86,34.7,34.78,269000.0,24.3246,24.3806,24.2687,24.3246,269000.0
2010-05-07 15:50:00,34.79,34.83,34.75,34.76,354200.0,24.3316,24.3596,24.3037,24.3107,354200.0
2010-05-07 15:55:00,34.76,34.91,34.76,34.81,690500.0,24.3107,24.4156,24.3107,24.3456,690500.0
2010-05-10 09:30:00,35.92,36.03,35.72,36.0,282400.0,25.1219,25.1989,24.9821,25.1779,282400.0
2010-05-10 09:35:00,36.01,36.03,35.89,35.98,196800.0,25.1849,25.1989,25.101,25.1639,196800.0
2010-05-10 09:40:00,35.98,36.17,35.92,36.02,318200.0,25.1639,25.2968,25.1219,25.1919,318200.0
2010-05-10 09:45:00,36.02,36.08,35.98,36.03,171600.0,25.1919,25.2339,25.1639,25.1989,171600.0
2010-05-10 09:50:00,36.03,36.13,35.99,36.02,155500.0,25.1989,25.2688,25.1709,25.1919,155500.0
2010-05-10 09:55:00,36.03,36.1,35.91,35.98,227700.0,25.1989,25.2478,25.115,25.1639,227700.0
2010-05-10 10:00:00,35.99,36.01,35.86,35.89,135200.0,25.1709,25.1849,25.08,25.101,135200.0
2010-05-10 10:05:00,35.9,35.99,35.83,35.99,118300.0,25.108,25.1709,25.059,25.1709,118300.0
2010-05-10 10:10:00,35.99,36.12,35.94,36.07,129700.0,25.1709,25.2618,25.1359,25.2269,129700.0
2010-05-10 10:15:00,36.07,36.11,36.03,36.07,84100.0,25.2269,25.2548,25.1989,25.2269,84100.0
2010-05-10 10:20:00,36.07,36.09,35.94,36.01,83900.0,25.2269,25.2408,25.1359,25.1849,83900.0
2010-05-10 10:25:00,36.01,36.01,35.89,35.91,71300.0,25.1849,25.1849,25.101,25.115,71300.0
2010-05-10 10:30:00,35.92,36.04,35.91,35.99,96800.0,25.1219,25.2059,25.115,25.1709,96800.0
2010-05-10 10:35:00,35.99,36.0,35.87,35.89,120400.0,25.1709,25.1779,25.087,25.101,120400.0
2010-05-10 10:40:00,35.9,35.91,35.73,35.74,107700.0,25.108,25.115,24.9891,24.9961,107700.0
2010-05-10 10:45:00,35.74,35.78,35.69,35.77,78700.0,24.9961,25.024,24.9611,25.017,78700.0
2010-05-10 10:50:00,35.77,35.81,35.71,35.81,72000.0,25.017,25.045,24.9751,25.045,72000.0
2010-05-10 10:55:00,35.81,35.83,35.72,35.83,155700.0,25.045,25.059,24.9821,25.059,155700.0
2010-05-10 11:00:00,35.83,35.93,35.81,35.88,190400.0,25.059,25.1289,25.045,25.094,190400.0
2010-05-10 11:05:00,35.88,35.92,35.87,35.88,95600.0,25.094,25.1219,25.087,25.094,95600.0
2010-05-10 11:10:00,35.87,35.9,35.85,35.87,76300.0,25.087,25.108,25.073,25.087,76300.0
2010-05-10 11:15:00,35.87,35.9,35.83,35.89,94400.0,25.087,25.108,25.059,25.101,94400.0
2010-05-10 11:20:00,35.89,35.93,35.83,35.85,85500.0,25.101,25.1289,25.059,25.073,85500.0
2010-05-10 11:25:00,35.85,35.99,35.85,35.99,162200.0,25.073,25.1709,25.073,25.1709,162200.0
2010-05-10 11:30:00,35.98,36.0,35.96,36.0,78700.0,25.1639,25.1779,25.1499,25.1779,78700.0
2010-05-10 11:35:00,36.0,36.04,35.91,35.97,218900.0,25.1779,25.2059,25.115,25.1569,218900.0
2010-05-10 11:40:00,35.98,35.99,35.92,35.92,46400.0,25.1639,25.1709,25.1219,25.1219,46400.0
2010-05-10 11:45:00,35.92,36.0,35.92,36.0,43800.0,25.1219,25.1779,25.1219,25.1779,43800.0
2010-05-10 11:50:00,35.99,36.07,35.99,36.07,59700.0,25.1709,25.2269,25.1709,25.2269,59700.0
2010-05-10 11:55:00,36.07,36.1,36.06,36.08,57800.0,25.2269,25.2478,25.2199,25.2339,57800.0
2010-05-10 12:00:00,36.08,36.1,35.99,36.01,50000.0,25.2339,25.2478,25.1709,25.1849,50000.0
2010-05-10 12:05:00,36.01,36.03,35.98,36.0,62200.0,25.1849,25.1989,25.1639,25.1779,62200.0
2010-05-10 12:10:00,36.0,36.01,35.97,36.0,69800.0,25.1779,25.1849,25.1569,25.1779,69800.0
2010-05-10 12:15:00,35.99,36.0,35.95,35.97,26200.0,25.1709,25.1779,25.1429,25.1569,26200.0
2010-05-10 12:20:00,35.98,36.03,35.97,36.0,74300.0,25.1639,25.1989,25.1569,25.1779,74300.0
2010-05-10 12:25:00,36.0,36.0,35.95,35.96,27600.0,25.1779,25.1779,25.1429,25.1499,27600.0
2010-05-10 12:30:00,35.96,36.01,35.95,36.0,45800.0,25.1499,25.1849,25.1429,25.1779,45800.0
2010-05-10 12:35:00,36.0,36.08,36.0,36.03,39100.0,25.1779,25.2339,25.1779,25.1989,39100.0
2010-05-10 12:40:00,36.02,36.06,35.98,35.99,32600.0,25.1919,25.2199,25.1639,25.1709,32600.0
2010-05-10 12:45:00,36.0,36.03,35.99,36.02,24500.0,25.1779,25.1989,25.1709,25.1919,24500.0
2010-05-10 12:50:00,36.01,36.07,35.99,36.06,35500.0,25.1849,25.2269,25.1709,25.2199,35500.0
2010-05-10 12:55:00,36.06,36.06,35.93,35.94,88100.0,25.2199,25.2199,25.1289,25.1359,88100.0
2010-05-10 13:00:00,35.94,35.97,35.91,35.93,48700.0,25.1359,25.1569,25.115,25.1289,48700.0
2010-05-10 13:05:00,35.94,35.94,35.78,35.81,86800.0,25.1359,25.1359,25.024,25.045,86800.0
2010-05-10 13:10:00,35.82,35.91,35.77,35.79,105600.0,25.052,25.115,25.017,25.031,105600.0
2010-05-10 13:15:00,35.79,35.93,35.76,35.92,69800.0,25.031,25.1289,25.01,25.1219,69800.0
2010-05-10 13:20:00,35.92,35.97,35.89,35.89,71100.0,25.1219,25.1569,25.101,25.101,71100.0
2010-05-10 13:25:00,35.89,35.97,35.86,35.94,104400.0,25.101,25.1569,25.08,25.1359,104400.0
2010-05-10 13:30:00,35.95,36.0,35.95,35.97,57600.0,25.1429,25.1779,25.1429,25.1569,57600.0
2010-05-10 13:35:00,35.98,35.98,35.88,35.88,41100.0,25.1639,25.1639,25.094,25.094,41100.0
2010-05-10 13:40:00,35.88,35.88,35.74,35.77,59000.0,25.094,25.094,24.9961,25.017,59000.0
2010-05-10 13:45:00,35.77,35.86,35.73,35.84,55300.0,25.017,25.08,24.9891,25.066,55300.0
2010-05-10 13:50:00,35.85,35.94,35.85,35.86,31600.0,25.073,25.1359,25.073,25.08,31600.0
2010-05-10 13:55:00,35.86,35.95,35.83,35.83,38100.0,25.08,25.1429,25.059,25.059,38100.0
2010-05-10 14:00:00,35.83,35.84,35.75,35.8,71800.0,25.059,25.066,25.0031,25.038,71800.0
2010-05-10 14:05:00,35.8,35.92,35.79,35.92,80400.0,25.038,25.1219,25.031,25.1219,80400.0
2010-05-10 14:10:00,35.91,35.96,35.88,35.95,81800.0,25.115,25.1499,25.094,25.1429,81800.0
2010-05-10 14:15:00,35.95,35.95,35.88,35.9,41900.0,25.1429,25.1429,25.094,25.108,41900.0
2010-05-10 14:20:00,35.9,36.02,35.9,36.02,152400.0,25.108,25.1919,25.108,25.1919,152400.0
2010-05-10 14:25:00,36.01,36.03,35.95,35.99,60000.0,25.1849,25.1989,25.1429,25.1709,60000.0
2010-05-10 14:30:00,35.99,36.03,35.99,36.01,60600.0,25.1709,25.1989,25.1709,25.1849,60600.0
2010-05-10 14:35:00,36.02,36.07,35.91,35.91,75800.0,25.1919,25.2269,25.115,25.115,75800.0
2010-05-10 14:40:00,35.91,36.01,35.89,36.0,78800.0,25.115,25.1849,25.101,25.1779,78800.0
2010-05-10 14:45:00,35.99,36.01,35.96,36.01,47000.0,25.1709,25.1849,25.1499,25.1849,47000.0
2010-05-10 14:50:00,36.0,36.08,36.0,36.02,64800.0,25.1779,25.2339,25.1779,25.1919,64800.0
2010-05-10 14:55:00,36.01,36.09,35.99,36.05,67300.0,25.1849,25.2408,25.1709,25.2129,67300.0
2010-05-10 15:00:00,36.05,36.07,35.97,35.97,68300.0,25.2129,25.2269,25.1569,25.1569,68300.0
2010-05-10 15:05:00,35.97,35.98,35.88,35.89,109300.0,25.1569,25.1639,25.094,25.101,109300.0
2010-05-10 15:10:00,35.89,35.91,35.86,35.9,73200.0,25.101,25.115,25.08,25.108,73200.0
2010-05-10 15:15:00,35.9,35.94,35.88,35.92,86600.0,25.108,25.1359,25.094,25.1219,86600.0
2010-05-10 15:20:00,35.92,35.98,35.91,35.97,46800.0,25.1219,25.1639,25.115,25.1569,46800.0
2010-05-10 15:25:00,35.97,36.04,35.97,36.01,93200.0,25.1569,25.2059,25.1569,25.1849,93200.0
2010-05-10 15:30:00,36.01,36.02,35.96,35.96,80000.0,25.1849,25.1919,25.1499,25.1499,80000.0
2010-05-10 15:35:00,35.96,35.99,35.93,35.99,121300.0,25.1499,25.1709,25.1289,25.1709,121300.0
2010-05-10 15:40:00,35.98,36.03,35.98,36.0,120000.0,25.1639,25.1989,25.1639,25.1779,120000.0
2010-05-10 15:45:00,36.0,36.04,35.96,35.99,211400.0,25.1779,25.2059,25.1499,25.1709,211400.0
2010-05-10 15:50:00,35.99,36.16,35.98,36.16,255600.0,25.1709,25.2898,25.1639,25.2898,255600.0
2010-05-10 15:55:00,36.16,36.24,36.14,36.2,495200.0,25.2898,25.3458,25.2758,25.3178,495200.0
2010-05-11 09:30:00,35.93,36.12,35.81,36.1,228900.0,25.1289,25.2618,25.045,25.2478,228900.0
2010-05-11 09:35:00,36.1,36.19,36.01,36.17,285300.0,25.2478,25.3108,25.1849,25.2968,285300.0
2010-05-11 09:40:00,36.17,36.19,36.0,36.08,118500.0,25.2968,25.3108,25.1779,25.2339,118500.0
2010-05-11 09:45:00,36.07,36.13,36.0,36.01,105000.0,25.2269,25.2688,25.1779,25.1849,105000.0
2010-05-11 09:50:00,36.0,36.15,36.0,36.12,111000.0,25.1779,25.2828,25.1779,25.2618,111000.0
2010-05-11 09:55:00,36.12,36.12,36.0,36.01,107800.0,25.2618,25.2618,25.1779,25.1849,107800.0
2010-05-11 10:00:00,36.02,36.06,35.91,35.91,71100.0,25.1919,25.2199,25.115,25.115,71100.0
2010-05-11 10:05:00,35.91,35.96,35.89,35.96,61300.0,25.115,25.1499,25.101,25.1499,61300.0
2010-05-11 10:10:00,35.96,36.09,35.94,36.09,55100.0,25.1499,25.2408,25.1359,25.2408,55100.0
2010-05-11 10:15:00,36.08,36.1,36.02,36.07,44700.0,25.2339,25.2478,25.1919,25.2269,44700.0
2010-05-11 10:20:00,36.07,36.12,36.0,36.03,66200.0,25.2269,25.2618,25.1779,25.1989,66200.0
2010-05-11 10:25:00,36.03,36.04,35.97,35.97,37700.0,25.1989,25.2059,25.1569,25.1569,37700.0
2010-05-11 10:30:00,35.97,35.97,35.89,35.9,41800.0,25.1569,25.1569,25.101,25.108,41800.0
2010-05-11 10:35:00,35.9,35.95,35.89,35.94,50300.0,25.108,25.1429,25.101,25.1359,50300.0
2010-05-11 10:40:00,35.95,36.0,35.91,35.91,53000.0,25.1429,25.1779,25.115,25.115,53000.0
2010-05-11 10:45:00,35.91,35.97,35.91,35.95,46600.0,25.115,25.1569,25.115,25.1429,46600.0
2010-05-11 10:50:00,35.95,35.96,35.85,35.88,54800.0,25.1429,25.1499,25.073,25.094,54800.0
2010-05-11 10:55:00,35.88,35.91,35.86,35.9,38500.0,25.094,25.115,25.08,25.108,38500.0
2010-05-11 11:00:00,35.91,35.98,35.91,35.96,69300.0,25.115,25.1639,25.115,25.1499,69300.0
2010-05-11 11:05:00,35.96,36.07,35.95,36.05,59000.0,25.1499,25.2269,25.1429,25.2129,59000.0
2010-05-11 11:10:00,36.05,36.06,36.01,36.02,41800.0,25.2129,25.2199,25.1849,25.1919,41800.0
2010-05-11 11:15:00,36.02,36.02,35.97,36.0,44700.0,25.1919,25.1919,25.1569,25.1779,44700.0
2010-05-11 11:20:00,35.99,36.0,35.9,35.9,39500.0,25.1709,25.1779,25.108,25.108,39500.0
2010-05-11 11:25:00,35.9,36.03,35.9,36.03,34500.0,25.108,25.1989,25.108,25.1989,34500.0
2010-05-11 11:30:00,36.02,36.03,35.91,35.98,33500.0,25.1919,25.1989,25.115,25.1639,33500.0
2010-05-11 11:35:00,35.97,36.02,35.93,35.98,92600.0,25.1569,25.1919,25.1289,25.1639,92600.0
2010-05-11 11:40:00,35.98,36.03,35.96,35.96,60700.0,25.1639,25.1989,25.1499,25.1499,60700.0
2010-05-11 11:45:00,35.97,36.0,35.9,35.93,68700.0,25.1569,25.1779,25.108,25.1289,68700.0
2010-05-11 11:50:00,35.93,36.01,35.91,36.0,63400.0,25.1289,25.1849,25.115,25.1779,63400.0
2010-05-11 11:55:00,35.99,36.09,35.99,36.05,64800.0,25.1709,25.2408,25.1709,25.2129,64800.0
2010-05-11 12:00:00,36.04,36.14,36.03,36.09,77700.0,25.2059,25.2758,25.1989,25.2408,77700.0
2010-05-11 12:05:00,36.09,36.19,36.08,36.13,185700.0,25.2408,25.3108,25.2339,25.2688,185700.0
2010-05-11 12:10:00,36.12,36.13,36.06,36.07,56800.0,25.2618,25.2688,25.2199,25.2269,56800.0
2010-05-11 12:15:00,36.08,36.15,36.08,36.1,27400.0,25.2339,25.2828,25.2339,25.2478,27400.0
2010-05-11 12:20:00,36.1,36.11,36.03,36.04,48200.0,25.2478,25.2548,25.1989,25.2059,48200.0
2010-05-11 12:25:00,36.04,36.08,36.03,36.07,45300.0,25.2059,25.2339,25.1989,25.2269,45300.0
2010-05-11 12:30:00,36.06,36.12,36.03,36.09,58500.0,25.2199,25.2618,25.1989,25.2408,58500.0
2010-05-11 12:35:00,36.1,36.12,36.09,36.1,30800.0,25.2478,25.2618,25.2408,25.2478,30800.0
2010-05-11 12:40:00,36.1,36.19,36.1,36.12,44600.0,25.2478,25.3108,25.2478,25.2618,44600.0
2010-05-11 12:45:00,36.13,36.21,36.12,36.2,36100.0,25.2688,25.3248,25.2618,25.3178,36100.0
2010-05-11 12:50:00,36.2,36.24,36.19,36.24,42900.0,25.3178,25.3458,25.3108,25.3458,42900.0
2010-05-11 12:55:00,36.24,36.28,36.22,36.27,84500.0,25.3458,25.3737,25.3318,25.3667,84500.0
2010-05-11 13:00:00,36.27,36.28,36.21,36.21,38100.0,25.3667,25.3737,25.3248,25.3248,38100.0
2010-05-11 13:05:00,36.21,36.25,36.19,36.25,34900.0,25.3248,25.3527,25.3108,25.3527,34900.0
2010-05-11 13:10:00,36.25,36.28,36.22,36.24,44000.0,25.3527,25.3737,25.3318,25.3458,44000.0
2010-05-11 13:15:00,36.24,36.27,36.21,36.21,51500.0,25.3458,25.3667,25.3248,25.3248,51500.0
2010-05-11 13:20:00,36.21,36.29,36.19,36.29,60600.0,25.3248,25.3807,25.3108,25.3807,60600.0
2010-05-11 13:25:00,36.28,36.29,36.24,36.28,39300.0,25.3737,25.3807,25.3458,25.3737,39300.0
2010-05-11 13:30:00,36.27,36.29,36.23,36.27,43600.0,25.3667,25.3807,25.3388,25.3667,43600.0
2010-05-11 13:35:00,36.27,36.29,36.24,36.24,43300.0,25.3667,25.3807,25.3458,25.3458,43300.0
2010-05-11 13:40:00,36.25,36.35,36.22,36.32,87100.0,25.3527,25.4227,25.3318,25.4017,87100.0
2010-05-11 13:45:00,36.32,36.41,36.29,36.36,145000.0,25.4017,25.4646,25.3807,25.4297,145000.0
2010-05-11 13:50:00,36.36,36.38,36.33,36.34,49600.0,25.4297,25.4437,25.4087,25.4157,49600.0
2010-05-11 13:55:00,36.33,36.34,36.26,36.26,45400.0,25.4087,25.4157,25.3597,25.3597,45400.0
2010-05-11 14:00:00,36.27,36.3,36.26,36.29,37800.0,25.3667,25.3877,25.3597,25.3807,37800.0
2010-05-11 14:05:00,36.29,36.3,36.21,36.22,61600.0,25.3807,25.3877,25.3248,25.3318,61600.0
2010-05-11 14:10:00,36.22,36.25,36.16,36.17,79900.0,25.3318,25.3527,25.2898,25.2968,79900.0
2010-05-11 14:15:00,36.17,36.21,36.06,36.08,98600.0,25.2968,25.3248,25.2199,25.2339,98600.0
2010-05-11 14:20:00,36.08,36.19,36.08,36.18,75400.0,25.2339,25.3108,25.2339,25.3038,75400.0
2010-05-11 14:25:00,36.19,36.21,36.09,36.11,44600.0,25.3108,25.3248,25.2408,25.2548,44600.0
2010-05-11 14:30:00,36.1,36.13,36.02,36.08,106500.0,25.2478,25.2688,25.1919,25.2339,106500.0
2010-05-11 14:35:00,36.08,36.12,36.03,36.11,49000.0,25.2339,25.2618,25.1989,25.2548,49000.0
2010-05-11 14:40:00,36.1,36.1,36.01,36.06,46200.0,25.2478,25.2478,25.1849,25.2199,46200.0
2010-05-11 14:45:00,36.07,36.19,36.07,36.13,73900.0,25.2269,25.3108,25.2269,25.2688,73900.0
2010-05-11 14:50:00,36.14,36.17,36.13,36.17,38200.0,25.2758,25.2968,25.2688,25.2968,38200.0
2010-05-11 14:55:00,36.17,36.18,36.02,36.04,94900.0,25.2968,25.3038,25.1919,25.2059,94900.0
2010-05-11 15:00:00,36.04,36.05,35.91,36.02,175700.0,25.2059,25.2129,25.115,25.1919,175700.0
2010-05-11 15:05:00,36.02,36.06,35.97,35.98,64600.0,25.1919,25.2199,25.1569,25.1639,64600.0
2010-05-11 15:10:00,35.98,36.0,35.94,36.0,67900.0,25.1639,25.1779,25.1359,25.1779,67900.0
2010-05-11 15:15:00,36.0,36.01,35.93,35.95,113100.0,25.1779,25.1849,25.1289,25.1429,113100.0
2010-05-11 15:20:00,35.94,36.02,35.9,36.01,113500.0,25.1359,25.1919,25.108,25.1849,113500.0
2010-05-11 15:25:00,36.01,36.03,35.97,36.02,66300.0,25.1849,25.1989,25.1569,25.1919,66300.0
2010-05-11 15:30:00,36.02,36.02,35.9,35.98,186400.0,25.1919,25.1919,25.108,25.1639,186400.0
2010-05-11 15:35:00,35.98,36.08,35.98,36.0,203000.0,25.1639,25.2339,25.1639,25.1779,203000.0
2010-05-11 15:40:00,35.99,36.0,35.95,35.96,142600.0,25.1709,25.1779,25.1429,25.1499,142600.0
2010-05-11 15:45:00,35.96,36.05,35.92,35.93,357400.0,25.1499,25.2129,25.1219,25.1289,357400.0
2010-05-11 15:50:00,35.92,35.97,35.81,35.81,755000.0,25.1219,25.1569,25.045,25.045,755000.0
2010-05-11 15:55:00,35.81,35.82,35.65,35.75,1429600.0,25.045,25.052,24.9331,25.0031,1429600.0
2010-05-12 09:30:00,35.82,35.97,35.67,35.76,176300.0,25.052,25.1569,24.9471,25.01,176300.0
2010-05-12 09:35:00,35.72,36.0,35.7,35.97,219600.0,24.9821,25.1779,24.9681,25.1569,219600.0
2010-05-12 09:40:00,35.96,36.0,35.87,35.94,122800.0,25.1499,25.1779,25.087,25.1359,122800.0
2010-05-12 09:45:00,35.95,36.06,35.91,35.93,115100.0,25.1429,25.2199,25.115,25.1289,115100.0
2010-05-12 09:50:00,35.92,36.04,35.92,36.02,92100.0,25.1219,25.2059,25.1219,25.1919,92100.0
2010-05-12 09:55:00,36.01,36.17,35.95,36.15,81400.0,25.1849,25.2968,25.1429,25.2828,81400.0
2010-05-12 10:00:00,36.15,36.17,36.11,36.17,96500.0,25.2828,25.2968,25.2548,25.2968,96500.0
2010-05-12 10:05:00,36.17,36.25,36.15,36.22,148600.0,25.2968,25.3527,25.2828,25.3318,148600.0
2010-05-12 10:10:00,36.22,36.28,36.17,36.18,108700.0,25.3318,25.3737,25.2968,25.3038,108700.0
2010-05-12 10:15:00,36.17,36.21,36.08,36.08,105800.0,25.2968,25.3248,25.2339,25.2339,105800.0
2010-05-12 10:20:00,36.09,36.09,36.01,36.04,67100.0,25.2408,25.2408,25.1849,25.2059,67100.0
2010-05-12 10:25:00,36.04,36.13,36.04,36.12,85500.0,25.2059,25.2688,25.2059,25.2618,85500.0
2010-05-12 10:30:00,36.12,36.12,35.97,35.97,164900.0,25.2618,25.2618,25.1569,25.1569,164900.0
2010-05-12 10:35:00,35.96,35.98,35.87,35.9,120600.0,25.1499,25.1639,25.087,25.108,120600.0
2010-05-12 10:40:00,35.9,35.95,35.88,35.93,50900.0,25.108,25.1429,25.094,25.1289,50900.0
2010-05-12 10:45:00,35.94,35.99,35.9,35.97,71100.0,25.1359,25.1709,25.108,25.1569,71100.0
2010-05-12 10:50:00,35.96,35.98,35.92,35.92,56800.0,25.1499,25.1639,25.1219,25.1219,56800.0
2010-05-12 10:55:00,35.93,35.97,35.88,35.93,43200.0,25.1289,25.1569,25.094,25.1289,43200.0
2010-05-12 11:00:00,35.92,36.04,35.92,35.96,67200.0,25.1219,25.2059,25.1219,25.1499,67200.0
2010-05-12 11:05:00,35.96,36.05,35.96,36.01,54100.0,25.1499,25.2129,25.1499,25.1849,54100.0
2010-05-12 11:10:00,36.01,36.03,35.94,36.03,44500.0,25.1849,25.1989,25.1359,25.1989,44500.0
2010-05-12 11:15:00,36.03,36.04,35.96,36.01,71000.0,25.1989,25.2059,25.1499,25.1849,71000.0
2010-05-12 11:20:00,36.0,36.02,35.9,35.93,98700.0,25.1779,25.1919,25.108,25.1289,98700.0
2010-05-12 11:25:00,35.93,35.98,35.85,35.85,127600.0,25.1289,25.1639,25.073,25.073,127600.0
2010-05-12 11:30:00,35.85,35.93,35.82,35.82,226000.0,25.073,25.1289,25.052,25.052,226000.0
2010-05-12 11:35:00,35.82,35.86,35.81,35.83,72100.0,25.052,25.08,25.045,25.059,72100.0
2010-05-12 11:40:00,35.83,35.85,35.78,35.83,100000.0,25.059,25.073,25.024,25.059,100000.0
2010-05-12 11:45:00,35.82,35.83,35.74,35.77,108800.0,25.052,25.059,24.9961,25.017,108800.0
2010-05-12 11:50:00,35.77,35.83,35.73,35.8,57800.0,25.017,25.059,24.9891,25.038,57800.0
2010-05-12 11:55:00,35.79,35.86,35.75,35.85,79700.0,25.031,25.08,25.0031,25.073,79700.0
2010-05-12 12:00:00,35.85,35.86,35.82,35.85,37800.0,25.073,25.08,25.052,25.073,37800.0
2010-05-12 12:05:00,35.85,35.9,35.84,35.89,34900.0,25.073,25.108,25.066,25.101,34900.0
2010-05-12 12:10:00,35.9,35.97,35.89,35.94,37000.0,25.108,25.1569,25.101,25.1359,37000.0
2010-05-12 12:15:00,35.95,35.99,35.94,35.97,37100.0,25.1429,25.1709,25.1359,25.1569,37100.0
2010-05-12 12:20:00,35.97,35.97,35.94,35.96,27100.0,25.1569,25.1569,25.1359,25.1499,27100.0
2010-05-12 12:25:00,35.96,36.0,35.94,36.0,58200.0,25.1499,25.1779,25.1359,25.1779,58200.0
2010-05-12 12:30:00,35.99,36.04,35.95,35.96,83400.0,25.1709,25.2059,25.1429,25.1499,83400.0
2010-05-12 12:35:00,35.96,36.03,35.96,36.03,46300.0,25.1499,25.1989,25.1499,25.1989,46300.0
2010-05-12 12:40:00,36.03,36.06,36.02,36.03,55300.0,25.1989,25.2199,25.1919,25.1989,55300.0
2010-05-12 12:45:00,36.02,36.04,35.96,36.04,23800.0,25.1919,25.2059,25.1499,25.2059,23800.0
2010-05-12 12:50:00,36.04,36.1,36.04,36.09,36100.0,25.2059,25.2478,25.2059,25.2408,36100.0
2010-05-12 12:55:00,36.1,36.16,36.09,36.16,56500.0,25.2478,25.2898,25.2408,25.2898,56500.0
2010-05-12 13:00:00,36.16,36.18,36.12,36.17,50600.0,25.2898,25.3038,25.2618,25.2968,50600.0
2010-05-12 13:05:00,36.17,36.25,36.17,36.22,54000.0,25.2968,25.3527,25.2968,25.3318,54000.0
2010-05-12 13:10:00,36.21,36.28,36.2,36.28,54800.0,25.3248,25.3737,25.3178,25.3737,54800.0
2010-05-12 13:15:00,36.28,36.35,36.27,36.31,88500.0,25.3737,25.4227,25.3667,25.3947,88500.0
2010-05-12 13:20:00,36.3,36.31,36.24,36.29,59400.0,25.3877,25.3947,25.3458,25.3807,59400.0
2010-05-12 13:25:00,36.28,36.33,36.28,36.32,120300.0,25.3737,25.4087,25.3737,25.4017,120300.0
2010-05-12 13:30:00,36.31,36.33,36.25,36.27,66200.0,25.3947,25.4087,25.3527,25.3667,66200.0
2010-05-12 13:35:00,36.27,36.3,36.24,36.26,26600.0,25.3667,25.3877,25.3458,25.3597,26600.0
2010-05-12 13:40:00,36.26,36.26,36.19,36.22,63000.0,25.3597,25.3597,25.3108,25.3318,63000.0
2010-05-12 13:45:00,36.22,36.28,36.19,36.28,31900.0,25.3318,25.3737,25.3108,25.3737,31900.0
2010-05-12 13:50:00,36.27,36.28,36.21,36.21,29300.0,25.3667,25.3737,25.3248,25.3248,29300.0
2010-05-12 13:55:00,36.21,36.22,36.15,36.15,37800.0,25.3248,25.3318,25.2828,25.2828,37800.0
2010-05-12 14:00:00,36.15,36.24,36.15,36.2,35800.0,25.2828,25.3458,25.2828,25.3178,35800.0
2010-05-12 14:05:00,36.19,36.23,36.17,36.18,68100.0,25.3108,25.3388,25.2968,25.3038,68100.0
2010-05-12 14:10:00,36.17,36.22,36.14,36.21,38500.0,25.2968,25.3318,25.2758,25.3248,38500.0
2010-05-12 14:15:00,36.21,36.28,36.19,36.27,41600.0,25.3248,25.3737,25.3108,25.3667,41600.0
2010-05-12 14:20:00,36.26,36.27,36.22,36.27,58200.0,25.3597,25.3667,25.3318,25.3667,58200.0
2010-05-12 14:25:00,36.26,36.27,36.23,36.27,26800.0,25.3597,25.3667,25.3388,25.3667,26800.0
2010-05-12 14:30:00,36.26,36.3,36.22,36.25,39300.0,25.3597,25.3877,25.3318,25.3527,39300.0
2010-05-12 14:35:00,36.25,36.29,36.22,36.28,53000.0,25.3527,25.3807,25.3318,25.3737,53000.0
2010-05-12 14:40:00,36.27,36.28,36.22,36.22,43700.0,25.3667,25.3737,25.3318,25.3318,43700.0
2010-05-12 14:45:00,36.22,36.3,36.22,36.29,56900.0,25.3318,25.3877,25.3318,25.3807,56900.0
2010-05-12 14:50:00,36.29,36.3,36.26,36.3,93700.0,25.3807,25.3877,25.3597,25.3877,93700.0
2010-05-12 14:55:00,36.3,36.34,36.28,36.3,103300.0,25.3877,25.4157,25.3737,25.3877,103300.0
2010-05-12 15:00:00,36.3,36.35,36.25,36.34,93000.0,25.3877,25.4227,25.3527,25.4157,93000.0
2010-05-12 15:05:00,36.34,36.36,36.3,36.34,54000.0,25.4157,25.4297,25.3877,25.4157,54000.0
2010-05-12 15:10:00,36.34,36.36,36.31,36.35,56900.0,25.4157,25.4297,25.3947,25.4227,56900.0
2010-05-12 15:15:00,36.35,36.35,36.27,36.33,77300.0,25.4227,25.4227,25.3667,25.4087,77300.0
2010-05-12 15:20:00,36.33,36.33,36.29,36.29,56300.0,25.4087,25.4087,25.3807,25.3807,56300.0
2010-05-12 15:25:00,36.29,36.38,36.28,36.33,103900.0,25.3807,25.4437,25.3737,25.4087,103900.0
2010-05-12 15:30:00,36.33,36.35,36.27,36.3,62200.0,25.4087,25.4227,25.3667,25.3877,62200.0
2010-05-12 15:35:00,36.3,36.32,36.22,36.26,83700.0,25.3877,25.4017,25.3318,25.3597,83700.0
2010-05-12 15:40:00,36.27,36.31,36.24,36.31,65200.0,25.3667,25.3947,25.3458,25.3947,65200.0
2010-05-12 15:45:00,36.31,36.37,36.29,36.37,107800.0,25.3947,25.4367,25.3807,25.4367,107800.0
2010-05-12 15:50:00,36.37,36.38,36.34,36.38,187600.0,25.4367,25.4437,25.4157,25.4437,187600.0
2010-05-12 15:55:00,36.38,36.38,36.33,36.33,253500.0,25.4437,25.4437,25.4087,25.4087,253500.0
2010-05-13 09:30:00,36.28,36.28,35.86,35.86,95500.0,25.3737,25.3737,25.08,25.08,95500.0
2010-05-13 09:35:00,35.91,36.17,35.85,36.11,218600.0,25.115,25.2968,25.073,25.2548,218600.0
2010-05-13 09:40:00,36.11,36.27,36.03,36.27,79900.0,25.2548,25.3667,25.1989,25.3667,79900.0
2010-05-13 09:45:00,36.26,36.35,36.21,36.22,122000.0,25.3597,25.4227,25.3248,25.3318,122000.0
2010-05-13 09:50:00,36.21,36.22,36.11,36.11,75500.0,25.3248,25.3318,25.2548,25.2548,75500.0
2010-05-13 09:55:00,36.11,36.11,36.01,36.05,101000.0,25.2548,25.2548,25.1849,25.2129,101000.0
2010-05-13 10:00:00,36.04,36.17,36.01,36.13,82500.0,25.2059,25.2968,25.1849,25.2688,82500.0
2010-05-13 10:05:00,36.13,36.17,36.08,36.15,181700.0,25.2688,25.2968,25.2339,25.2828,181700.0
2010-05-13 10:10:00,36.15,36.22,36.13,36.21,82100.0,25.2828,25.3318,25.2688,25.3248,82100.0
2010-05-13 10:15:00,36.22,36.34,36.22,36.25,113700.0,25.3318,25.4157,25.3318,25.3527,113700.0
2010-05-13 10:20:00,36.24,36.3,36.23,36.28,69100.0,25.3458,25.3877,25.3388,25.3737,69100.0
2010-05-13 10:25:00,36.29,36.36,36.27,36.34,98100.0,25.3807,25.4297,25.3667,25.4157,98100.0
2010-05-13 10:30:00,36.34,36.34,36.26,36.3,230300.0,25.4157,25.4157,25.3597,25.3877,230300.0
2010-05-13 10:35:00,36.29,36.45,36.28,36.44,108900.0,25.3807,25.4926,25.3737,25.4856,108900.0
2010-05-13 10:40:00,36.44,36.5,36.41,36.47,67300.0,25.4856,25.5276,25.4646,25.5066,67300.0
2010-05-13 10:45:00,36.44,36.46,36.38,36.39,49000.0,25.4856,25.4996,25.4437,25.4507,49000.0
2010-05-13 10:50:00,36.4,36.48,36.37,36.45,61700.0,25.4577,25.5136,25.4367,25.4926,61700.0
2010-05-13 10:55:00,36.45,36.49,36.42,36.47,93900.0,25.4926,25.5206,25.4716,25.5066,93900.0
2010-05-13 11:00:00,36.46,36.49,36.37,36.37,135000.0,25.4996,25.5206,25.4367,25.4367,135000.0
2010-05-13 11:05:00,36.38,36.38,36.31,36.33,81100.0,25.4437,25.4437,25.3947,25.4087,81100.0
2010-05-13 11:10:00,36.32,36.38,36.32,36.38,46100.0,25.4017,25.4437,25.4017,25.4437,46100.0
2010-05-13 11:15:00,36.39,36.41,36.36,36.37,70500.0,25.4507,25.4646,25.4297,25.4367,70500.0
2010-05-13 11:20:00,36.36,36.47,36.36,36.43,55300.0,25.4297,25.5066,25.4297,25.4786,55300.0
2010-05-13 11:25:00,36.44,36.45,36.39,36.41,59800.0,25.4856,25.4926,25.4507,25.4646,59800.0
2010-05-13 11:30:00,36.41,36.49,36.38,36.49,52100.0,25.4646,25.5206,25.4437,25.5206,52100.0
2010-05-13 11:35:00,36.48,36.48,36.38,36.41,54800.0,25.5136,25.5136,25.4437,25.4646,54800.0
2010-05-13 11:40:00,36.42,36.47,36.4,36.45,47500.0,25.4716,25.5066,25.4577,25.4926,47500.0
2010-05-13 11:45:00,36.45,36.45,36.4,36.41,28000.0,25.4926,25.4926,25.4577,25.4646,28000.0
2010-05-13 11:50:00,36.41,36.41,36.32,36.39,53900.0,25.4646,25.4646,25.4017,25.4507,53900.0
2010-05-13 11:55:00,36.39,36.45,36.36,36.4,60100.0,25.4507,25.4926,25.4297,25.4577,60100.0
2010-05-13 12:00:00,36.39,36.46,36.37,36.41,71700.0,25.4507,25.4996,25.4367,25.4646,71700.0
2010-05-13 12:05:00,36.4,36.41,36.36,36.4,72200.0,25.4577,25.4646,25.4297,25.4577,72200.0
2010-05-13 12:10:00,36.4,36.49,36.4,36.45,52000.0,25.4577,25.5206,25.4577,25.4926,52000.0
2010-05-13 12:15:00,36.45,36.5,36.45,36.48,66200.0,25.4926,25.5276,25.4926,25.5136,66200.0
2010-05-13 12:20:00,36.48,36.53,36.47,36.53,42500.0,25.5136,25.5486,25.5066,25.5486,42500.0
2010-05-13 12:25:00,36.53,36.57,36.49,36.56,53100.0,25.5486,25.5766,25.5206,25.5696,53100.0
2010-05-13 12:30:00,36.57,36.6,36.55,36.55,44200.0,25.5766,25.5975,25.5626,25.5626,44200.0
2010-05-13 12:35:00,36.54,36.55,36.5,36.5,30600.0,25.5556,25.5626,25.5276,25.5276,30600.0
2010-05-13 12:40:00,36.51,36.59,36.5,36.59,49400.0,25.5346,25.5905,25.5276,25.5905,49400.0
2010-05-13 12:45:00,36.6,36.62,36.58,36.58,80700.0,25.5975,25.6115,25.5835,25.5835,80700.0
2010-05-13 12:50:00,36.58,36.62,36.56,36.61,53200.0,25.5835,25.6115,25.5696,25.6045,53200.0
2010-05-13 12:55:00,36.61,36.62,36.56,36.56,40200.0,25.6045,25.6115,25.5696,25.5696,40200.0
2010-05-13 13:00:00,36.56,36.6,36.55,36.6,33000.0,25.5696,25.5975,25.5626,25.5975,33000.0
2010-05-13 13:05:00,36.6,36.6,36.57,36.6,33700.0,25.5975,25.5975,25.5766,25.5975,33700.0
2010-05-13 13:10:00,36.6,36.69,36.58,36.64,61600.0,25.5975,25.6605,25.5835,25.6255,61600.0
2010-05-13 13:15:00,36.65,36.72,36.64,36.67,76500.0,25.6325,25.6815,25.6255,25.6465,76500.0
2010-05-13 13:20:00,36.67,36.72,36.67,36.68,63700.0,25.6465,25.6815,25.6465,25.6535,63700.0
2010-05-13 13:25:00,36.68,36.72,36.68,36.71,53700.0,25.6535,25.6815,25.6535,25.6745,53700.0
2010-05-13 13:30:00,36.72,36.77,36.71,36.75,109300.0,25.6815,25.7164,25.6745,25.7024,109300.0
2010-05-13 13:35:00,36.75,36.78,36.72,36.74,176500.0,25.7024,25.7234,25.6815,25.6954,176500.0
2010-05-13 13:40:00,36.74,36.76,36.68,36.74,187000.0,25.6954,25.7094,25.6535,25.6954,187000.0
2010-05-13 13:45:00,36.73,36.74,36.69,36.72,194500.0,25.6885,25.6954,25.6605,25.6815,194500.0
2010-05-13 13:50:00,36.72,36.74,36.69,36.72,165000.0,25.6815,25.6954,25.6605,25.6815,165000.0
2010-05-13 13:55:00,36.72,36.78,36.72,36.75,58500.0,25.6815,25.7234,25.6815,25.7024,58500.0
2010-05-13 14:00:00,36.74,36.82,36.74,36.79,124200.0,25.6954,25.7514,25.6954,25.7304,124200.0
2010-05-13 14:05:00,36.79,36.81,36.78,36.8,54000.0,25.7304,25.7444,25.7234,25.7374,54000.0
2010-05-13 14:10:00,36.8,36.83,36.78,36.8,53000.0,25.7374,25.7584,25.7234,25.7374,53000.0
2010-05-13 14:15:00,36.8,36.8,36.79,36.8,29900.0,25.7374,25.7374,25.7304,25.7374,29900.0
2010-05-13 14:20:00,36.79,36.8,36.74,36.75,126900.0,25.7304,25.7374,25.6954,25.7024,126900.0
2010-05-13 14:25:00,36.74,36.74,36.69,36.71,109800.0,25.6954,25.6954,25.6605,25.6745,109800.0
2010-05-13 14:30:00,36.71,36.74,36.7,36.73,72600.0,25.6745,25.6954,25.6675,25.6885,72600.0
2010-05-13 14:35:00,36.72,36.76,36.7,36.75,82600.0,25.6815,25.7094,25.6675,25.7024,82600.0
2010-05-13 14:40:00,36.75,36.76,36.72,36.74,49300.0,25.7024,25.7094,25.6815,25.6954,49300.0
2010-05-13 14:45:00,36.73,36.74,36.67,36.67,75600.0,25.6885,25.6954,25.6465,25.6465,75600.0
2010-05-13 14:50:00,36.67,36.7,36.64,36.66,92200.0,25.6465,25.6675,25.6255,25.6395,92200.0
2010-05-13 14:55:00,36.67,36.69,36.6,36.68,148200.0,25.6465,25.6605,25.5975,25.6535,148200.0
2010-05-13 15:00:00,36.68,36.74,36.67,36.71,76100.0,25.6535,25.6954,25.6465,25.6745,76100.0
2010-05-13 15:05:00,36.7,36.71,36.62,36.63,91000.0,25.6675,25.6745,25.6115,25.6185,91000.0
2010-05-13 15:10:00,36.63,36.65,36.53,36.58,170600.0,25.6185,25.6325,25.5486,25.5835,170600.0
2010-05-13 15:15:00,36.57,36.61,36.53,36.53,341300.0,25.5766,25.6045,25.5486,25.5486,341300.0
2010-05-13 15:20:00,36.52,36.66,36.52,36.65,203000.0,25.5416,25.6395,25.5416,25.6325,203000.0
2010-05-13 15:25:00,36.65,36.67,36.6,36.65,178000.0,25.6325,25.6465,25.5975,25.6325,178000.0
2010-05-13 15:30:00,36.64,36.65,36.51,36.53,318100.0,25.6255,25.6325,25.5346,25.5486,318100.0
2010-05-13 15:35:00,36.53,36.58,36.48,36.5,256400.0,25.5486,25.5835,25.5136,25.5276,256400.0
2010-05-13 15:40:00,36.5,36.54,36.4,36.51,319700.0,25.5276,25.5556,25.4577,25.5346,319700.0
2010-05-13 15:45:00,36.5,36.62,36.5,36.58,285500.0,25.5276,25.6115,25.5276,25.5835,285500.0
2010-05-13 15:50:00,36.58,36.63,36.57,36.58,211200.0,25.5835,25.6185,25.5766,25.5835,211200.0
2010-05-13 15:55:00,36.57,36.58,36.5,36.51,738800.0,25.5766,25.5835,25.5276,25.5346,738800.0
2010-05-14 09:30:00,36.0,36.45,36.0,36.44,156700.0,25.1779,25.4926,25.1779,25.4856,156700.0
2010-05-14 09:35:00,36.44,36.45,36.22,36.22,158400.0,25.4856,25.4926,25.3318,25.3318,158400.0
2010-05-14 09:40:00,36.23,36.29,36.06,36.1,238600.0,25.3388,25.3807,25.2199,25.2478,238600.0
2010-05-14 09:45:00,36.1,36.2,36.03,36.08,274700.0,25.2478,25.3178,25.1989,25.2339,274700.0
2010-05-14 09:50:00,36.08,36.11,35.91,35.97,428800.0,25.2339,25.2548,25.115,25.1569,428800.0
2010-05-14 09:55:00,35.97,36.19,35.96,36.09,77300.0,25.1569,25.3108,25.1499,25.2408,77300.0
2010-05-14 10:00:00,36.1,36.1,36.0,36.1,116000.0,25.2478,25.2478,25.1779,25.2478,116000.0
2010-05-14 10:05:00,36.09,36.24,36.09,36.21,111300.0,25.2408,25.3458,25.2408,25.3248,111300.0
2010-05-14 10:10:00,36.21,36.27,36.19,36.2,84700.0,25.3248,25.3667,25.3108,25.3178,84700.0
2010-05-14 10:15:00,36.2,36.26,36.18,36.18,83200.0,25.3178,25.3597,25.3038,25.3038,83200.0
2010-05-14 10:20:00,36.18,36.26,36.16,36.22,65600.0,25.3038,25.3597,25.2898,25.3318,65600.0
2010-05-14 10:25:00,36.23,36.25,36.09,36.16,104700.0,25.3388,25.3527,25.2408,25.2898,104700.0
2010-05-14 10:30:00,36.17,36.26,36.17,36.21,88600.0,25.2968,25.3597,25.2968,25.3248,88600.0
2010-05-14 10:35:00,36.21,36.25,36.06,36.07,64800.0,25.3248,25.3527,25.2199,25.2269,64800.0
2010-05-14 10:40:00,36.06,36.12,36.01,36.1,42100.0,25.2199,25.2618,25.1849,25.2478,42100.0
2010-05-14 10:45:00,36.1,36.18,36.08,36.18,51700.0,25.2478,25.3038,25.2339,25.3038,51700.0
2010-05-14 10:50:00,36.17,36.28,36.15,36.27,58700.0,25.2968,25.3737,25.2828,25.3667,58700.0
2010-05-14 10:55:00,36.26,36.28,36.18,36.26,45900.0,25.3597,25.3737,25.3038,25.3597,45900.0
2010-05-14 11:00:00,36.25,36.26,36.17,36.21,112200.0,25.3527,25.3597,25.2968,25.3248,112200.0
2010-05-14 11:05:00,36.21,36.24,36.15,36.22,121400.0,25.3248,25.3458,25.2828,25.3318,121400.0
2010-05-14 11:10:00,36.22,36.23,36.13,36.22,402300.0,25.3318,25.3388,25.2688,25.3318,402300.0
2010-05-14 11:15:00,36.22,36.22,36.06,36.1,124000.0,25.3318,25.3318,25.2199,25.2478,124000.0
2010-05-14 11:20:00,36.09,36.14,35.98,36.01,150500.0,25.2408,25.2758,25.1639,25.1849,150500.0
2010-05-14 11:25:00,36.01,36.1,35.98,36.0,126600.0,25.1849,25.2478,25.1639,25.1779,126600.0
2010-05-14 11:30:00,36.0,36.1,35.97,36.02,173700.0,25.1779,25.2478,25.1569,25.1919,173700.0
2010-05-14 11:35:00,36.02,36.08,35.99,36.0,47700.0,25.1919,25.2339,25.1709,25.1779,47700.0
2010-05-14 11:40:00,36.0,36.01,35.97,36.01,92000.0,25.1779,25.1849,25.1569,25.1849,92000.0
2010-05-14 11:45:00,36.01,36.02,35.97,35.99,50300.0,25.1849,25.1919,25.1569,25.1709,50300.0
2010-05-14 11:50:00,35.99,35.99,35.88,35.96,116400.0,25.1709,25.1709,25.094,25.1499,116400.0
2010-05-14 11:55:00,35.95,35.98,35.91,35.96,62000.0,25.1429,25.1639,25.115,25.1499,62000.0
2010-05-14 12:00:00,35.96,35.98,35.88,35.88,52900.0,25.1499,25.1639,25.094,25.094,52900.0
2010-05-14 12:05:00,35.88,35.9,35.75,35.82,114800.0,25.094,25.108,25.0031,25.052,114800.0
2010-05-14 12:10:00,35.81,35.86,35.8,35.82,60900.0,25.045,25.08,25.038,25.052,60900.0
2010-05-14 12:15:00,35.81,35.88,35.8,35.84,85700.0,25.045,25.094,25.038,25.066,85700.0
2010-05-14 12:20:00,35.84,35.89,35.76,35.89,93500.0,25.066,25.101,25.01,25.101,93500.0
2010-05-14 12:25:00,35.88,35.94,35.83,35.89,90200.0,25.094,25.1359,25.059,25.101,90200.0
2010-05-14 12:30:00,35.88,35.98,35.87,35.89,78600.0,25.094,25.1639,25.087,25.101,78600.0
2010-05-14 12:35:00,35.88,35.92,35.85,35.92,38700.0,25.094,25.1219,25.073,25.1219,38700.0
2010-05-14 12:40:00,35.92,36.01,35.9,35.98,122000.0,25.1219,25.1849,25.108,25.1639,122000.0
2010-05-14 12:45:00,35.98,35.99,35.8,35.84,100500.0,25.1639,25.1709,25.038,25.066,100500.0
2010-05-14 12:50:00,35.84,35.93,35.83,35.91,32100.0,25.066,25.1289,25.059,25.115,32100.0
2010-05-14 12:55:00,35.91,35.97,35.9,35.95,40700.0,25.115,25.1569,25.108,25.1429,40700.0
2010-05-14 13:00:00,35.96,36.03,35.93,35.94,56100.0,25.1499,25.1989,25.1289,25.1359,56100.0
2010-05-14 13:05:00,35.93,36.0,35.88,35.93,66300.0,25.1289,25.1779,25.094,25.1289,66300.0
2010-05-14 13:10:00,35.93,35.97,35.91,35.94,54400.0,25.1289,25.1569,25.115,25.1359,54400.0
2010-05-14 13:15:00,35.94,35.97,35.79,35.79,72800.0,25.1359,25.1569,25.031,25.031,72800.0
2010-05-14 13:20:00,35.8,35.87,35.8,35.86,46800.0,25.038,25.087,25.038,25.08,46800.0
2010-05-14 13:25:00,35.86,35.86,35.78,35.82,45200.0,25.08,25.08,25.024,25.052,45200.0
2010-05-14 13:30:00,35.81,35.81,35.72,35.72,66500.0,25.045,25.045,24.9821,24.9821,66500.0
2010-05-14 13:35:00,35.73,35.8,35.69,35.72,67800.0,24.9891,25.038,24.9611,24.9821,67800.0
2010-05-14 13:40:00,35.73,35.75,35.68,35.75,35800.0,24.9891,25.0031,24.9541,25.0031,35800.0
2010-05-14 13:45:00,35.75,35.81,35.74,35.77,33300.0,25.0031,25.045,24.9961,25.017,33300.0
2010-05-14 13:50:00,35.77,35.8,35.71,35.78,87900.0,25.017,25.038,24.9751,25.024,87900.0
2010-05-14 13:55:00,35.78,35.86,35.76,35.8,70600.0,25.024,25.08,25.01,25.038,70600.0
2010-05-14 14:00:00,35.8,35.83,35.76,35.76,84300.0,25.038,25.059,25.01,25.01,84300.0
2010-05-14 14:05:00,35.77,35.78,35.66,35.67,109500.0,25.017,25.024,24.9401,24.9471,109500.0
2010-05-14 14:10:00,35.68,35.69,35.6,35.66,115000.0,24.9541,24.9611,24.8981,24.9401,115000.0
2010-05-14 14:15:00,35.65,35.67,35.55,35.61,88100.0,24.9331,24.9471,24.8632,24.9051,88100.0
2010-05-14 14:20:00,35.62,35.69,35.59,35.62,116700.0,24.9121,24.9611,24.8912,24.9121,116700.0
2010-05-14 14:25:00,35.62,35.67,35.56,35.61,96500.0,24.9121,24.9471,24.8702,24.9051,96500.0
2010-05-14 14:30:00,35.62,35.67,35.61,35.66,83100.0,24.9121,24.9471,24.9051,24.9401,83100.0
2010-05-14 14:35:00,35.66,35.72,35.6,35.7,100600.0,24.9401,24.9821,24.8981,24.9681,100600.0
2010-05-14 14:40:00,35.69,35.72,35.64,35.67,89200.0,24.9611,24.9821,24.9261,24.9471,89200.0
2010-05-14 14:45:00,35.67,35.72,35.64,35.72,63100.0,24.9471,24.9821,24.9261,24.9821,63100.0
2010-05-14 14:50:00,35.72,35.76,35.69,35.7,147400.0,24.9821,25.01,24.9611,24.9681,147400.0
2010-05-14 14:55:00,35.7,35.78,35.67,35.73,167500.0,24.9681,25.024,24.9471,24.9891,167500.0
2010-05-14 15:00:00,35.73,35.76,35.7,35.76,119800.0,24.9891,25.01,24.9681,25.01,119800.0
2010-05-14 15:05:00,35.77,35.78,35.72,35.78,47200.0,25.017,25.024,24.9821,25.024,47200.0
2010-05-14 15:10:00,35.77,35.81,35.74,35.74,71000.0,25.017,25.045,24.9961,24.9961,71000.0
2010-05-14 15:15:00,35.74,35.75,35.68,35.69,106800.0,24.9961,25.0031,24.9541,24.9611,106800.0
2010-05-14 15:20:00,35.71,35.76,35.6,35.63,271200.0,24.9751,25.01,24.8981,24.9191,271200.0
2010-05-14 15:25:00,35.62,35.68,35.57,35.66,69600.0,24.9121,24.9541,24.8772,24.9401,69600.0
2010-05-14 15:30:00,35.66,35.71,35.64,35.66,119000.0,24.9401,24.9751,24.9261,24.9401,119000.0
2010-05-14 15:35:00,35.66,35.68,35.59,35.61,103800.0,24.9401,24.9541,24.8912,24.9051,103800.0
2010-05-14 15:40:00,35.61,35.75,35.6,35.74,163300.0,24.9051,25.0031,24.8981,24.9961,163300.0
2010-05-14 15:45:00,35.75,35.78,35.69,35.7,208200.0,25.0031,25.024,24.9611,24.9681,208200.0
2010-05-14 15:50:00,35.71,35.87,35.69,35.85,315500.0,24.9751,25.087,24.9611,25.073,315500.0
2010-05-14 15:55:00,35.85,35.9,35.76,35.8,544400.0,25.073,25.108,25.01,25.038,544400.0
2010-05-17 09:30:00,35.88,35.94,35.64,35.66,100000.0,25.094,25.1359,24.9261,24.9401,100000.0
2010-05-17 09:35:00,35.66,35.79,35.65,35.75,105400.0,24.9401,25.031,24.9331,25.0031,105400.0
2010-05-17 09:40:00,35.75,35.81,35.71,35.81,70000.0,25.0031,25.045,24.9751,25.045,70000.0
2010-05-17 09:45:00,35.81,35.81,35.73,35.78,86000.0,25.045,25.045,24.9891,25.024,86000.0
2010-05-17 09:50:00,35.77,35.8,35.69,35.75,69500.0,25.017,25.038,24.9611,25.0031,69500.0
2010-05-17 09:55:00,35.76,35.81,35.75,35.79,66900.0,25.01,25.045,25.0031,25.031,66900.0
2010-05-17 10:00:00,35.79,35.84,35.75,35.75,97700.0,25.031,25.066,25.0031,25.0031,97700.0
2010-05-17 10:05:00,35.75,35.81,35.72,35.78,99200.0,25.0031,25.045,24.9821,25.024,99200.0
2010-05-17 10:10:00,35.78,35.85,35.75,35.78,73100.0,25.024,25.073,25.0031,25.024,73100.0
2010-05-17 10:15:00,35.78,35.89,35.78,35.87,77600.0,25.024,25.101,25.024,25.087,77600.0
2010-05-17 10:20:00,35.87,35.88,35.79,35.79,57700.0,25.087,25.094,25.031,25.031,57700.0
2010-05-17 10:25:00,35.79,35.91,35.78,35.91,73700.0,25.031,25.115,25.024,25.115,73700.0
2010-05-17 10:30:00,35.9,35.93,35.89,35.91,65000.0,25.108,25.1289,25.101,25.115,65000.0
2010-05-17 10:35:00,35.91,35.99,35.89,35.93,85900.0,25.115,25.1709,25.101,25.1289,85900.0
2010-05-17 10:40:00,35.93,35.94,35.84,35.84,62000.0,25.1289,25.1359,25.066,25.066,62000.0
2010-05-17 10:45:00,35.84,35.86,35.81,35.82,72000.0,25.066,25.08,25.045,25.052,72000.0
2010-05-17 10:50:00,35.82,35.86,35.8,35.84,127100.0,25.052,25.08,25.038,25.066,127100.0
2010-05-17 10:55:00,35.84,35.85,35.77,35.78,98100.0,25.066,25.073,25.017,25.024,98100.0
2010-05-17 11:00:00,35.78,35.81,35.73,35.73,98400.0,25.024,25.045,24.9891,24.9891,98400.0
2010-05-17 11:05:00,35.73,35.82,35.73,35.81,62100.0,24.9891,25.052,24.9891,25.045,62100.0
2010-05-17 11:10:00,35.8,35.8,35.73,35.75,47500.0,25.038,25.038,24.9891,25.0031,47500.0
2010-05-17 11:15:00,35.74,35.8,35.67,35.68,93900.0,24.9961,25.038,24.9471,24.9541,93900.0
2010-05-17 11:20:00,35.69,35.75,35.68,35.72,63000.0,24.9611,25.0031,24.9541,24.9821,63000.0
2010-05-17 11:25:00,35.71,35.74,35.62,35.74,58900.0,24.9751,24.9961,24.9121,24.9961,58900.0
2010-05-17 11:30:00,35.74,35.76,35.69,35.73,101800.0,24.9961,25.01,24.9611,24.9891,101800.0
2010-05-17 11:35:00,35.72,35.76,35.68,35.68,45900.0,24.9821,25.01,24.9541,24.9541,45900.0
2010-05-17 11:40:00,35.68,35.73,35.67,35.68,58900.0,24.9541,24.9891,24.9471,24.9541,58900.0
2010-05-17 11:45:00,35.68,35.72,35.61,35.65,42800.0,24.9541,24.9821,24.9051,24.9331,42800.0
2010-05-17 11:50:00,35.64,35.64,35.52,35.53,64900.0,24.9261,24.9261,24.8422,24.8492,64900.0
2010-05-17 11:55:00,35.54,35.59,35.5,35.53,71400.0,24.8562,24.8912,24.8282,24.8492,71400.0
2010-05-17 12:00:00,35.52,35.52,35.32,35.35,167500.0,24.8422,24.8422,24.7023,24.7233,167500.0
2010-05-17 12:05:00,35.33,35.4,35.26,35.34,98000.0,24.7093,24.7583,24.6604,24.7163,98000.0
2010-05-17 12:10:00,35.32,35.45,35.32,35.43,66600.0,24.7023,24.7932,24.7023,24.7793,66600.0
2010-05-17 12:15:00,35.42,35.46,35.4,35.43,49900.0,24.7723,24.8002,24.7583,24.7793,49900.0
2010-05-17 12:20:00,35.44,35.5,35.42,35.43,56400.0,24.7862,24.8282,24.7723,24.7793,56400.0
2010-05-17 12:25:00,35.42,35.44,35.36,35.36,89500.0,24.7723,24.7862,24.7303,24.7303,89500.0
2010-05-17 12:30:00,35.35,35.46,35.34,35.46,78700.0,24.7233,24.8002,24.7163,24.8002,78700.0
2010-05-17 12:35:00,35.45,35.46,35.38,35.4,67600.0,24.7932,24.8002,24.7443,24.7583,67600.0
2010-05-17 12:40:00,35.39,35.4,35.34,35.36,45300.0,24.7513,24.7583,24.7163,24.7303,45300.0
2010-05-17 12:45:00,35.36,35.4,35.35,35.37,28300.0,24.7303,24.7583,24.7233,24.7373,28300.0
2010-05-17 12:50:00,35.37,35.41,35.32,35.39,47200.0,24.7373,24.7653,24.7023,24.7513,47200.0
2010-05-17 12:55:00,35.38,35.38,35.3,35.31,76200.0,24.7443,24.7443,24.6883,24.6953,76200.0
2010-05-17 13:00:00,35.32,35.41,35.31,35.38,60000.0,24.7023,24.7653,24.6953,24.7443,60000.0
2010-05-17 13:05:00,35.38,35.41,35.35,35.37,40800.0,24.7443,24.7653,24.7233,24.7373,40800.0
2010-05-17 13:10:00,35.37,35.42,35.37,35.4,26600.0,24.7373,24.7723,24.7373,24.7583,26600.0
2010-05-17 13:15:00,35.4,35.49,35.39,35.49,72900.0,24.7583,24.8212,24.7513,24.8212,72900.0
2010-05-17 13:20:00,35.49,35.5,35.45,35.46,55500.0,24.8212,24.8282,24.7932,24.8002,55500.0
2010-05-17 13:25:00,35.47,35.54,35.46,35.51,94500.0,24.8072,24.8562,24.8002,24.8352,94500.0
2010-05-17 13:30:00,35.5,35.56,35.49,35.54,68700.0,24.8282,24.8702,24.8212,24.8562,68700.0
2010-05-17 13:35:00,35.53,35.53,35.39,35.4,68900.0,24.8492,24.8492,24.7513,24.7583,68900.0
2010-05-17 13:40:00,35.39,35.42,35.35,35.39,52100.0,24.7513,24.7723,24.7233,24.7513,52100.0
2010-05-17 13:45:00,35.39,35.4,35.33,35.4,46300.0,24.7513,24.7583,24.7093,24.7583,46300.0
2010-05-17 13:50:00,35.4,35.41,35.34,35.39,49000.0,24.7583,24.7653,24.7163,24.7513,49000.0
2010-05-17 13:55:00,35.38,35.47,35.38,35.46,72600.0,24.7443,24.8072,24.7443,24.8002,72600.0
2010-05-17 14:00:00,35.46,35.56,35.44,35.49,59300.0,24.8002,24.8702,24.7862,24.8212,59300.0
2010-05-17 14:05:00,35.49,35.52,35.46,35.47,53800.0,24.8212,24.8422,24.8002,24.8072,53800.0
2010-05-17 14:10:00,35.46,35.52,35.45,35.52,40700.0,24.8002,24.8422,24.7932,24.8422,40700.0
2010-05-17 14:15:00,35.52,35.56,35.49,35.55,63900.0,24.8422,24.8702,24.8212,24.8632,63900.0
2010-05-17 14:20:00,35.55,35.58,35.54,35.56,87800.0,24.8632,24.8842,24.8562,24.8702,87800.0
2010-05-17 14:25:00,35.56,35.58,35.54,35.56,53400.0,24.8702,24.8842,24.8562,24.8702,53400.0
2010-05-17 14:30:00,35.56,35.63,35.54,35.54,83000.0,24.8702,24.9191,24.8562,24.8562,83000.0
2010-05-17 14:35:00,35.55,35.59,35.53,35.57,83700.0,24.8632,24.8912,24.8492,24.8772,83700.0
2010-05-17 14:40:00,35.57,35.66,35.57,35.6,98000.0,24.8772,24.9401,24.8772,24.8981,98000.0
2010-05-17 14:45:00,35.6,35.67,35.6,35.61,80300.0,24.8981,24.9471,24.8981,24.9051,80300.0
2010-05-17 14:50:00,35.61,35.66,35.56,35.58,80100.0,24.9051,24.9401,24.8702,24.8842,80100.0
2010-05-17 14:55:00,35.57,35.66,35.57,35.64,80900.0,24.8772,24.9401,24.8772,24.9261,80900.0
2010-05-17 15:00:00,35.64,35.77,35.63,35.73,104800.0,24.9261,25.017,24.9191,24.9891,104800.0
2010-05-17 15:05:00,35.73,35.74,35.58,35.6,175600.0,24.9891,24.9961,24.8842,24.8981,175600.0
2010-05-17 15:10:00,35.59,35.67,35.59,35.64,54400.0,24.8912,24.9471,24.8912,24.9261,54400.0
2010-05-17 15:15:00,35.65,35.67,35.59,35.61,113500.0,24.9331,24.9471,24.8912,24.9051,113500.0
2010-05-17 15:20:00,35.62,35.67,35.56,35.61,99200.0,24.9121,24.9471,24.8702,24.9051,99200.0
2010-05-17 15:25:00,35.61,35.65,35.58,35.65,71700.0,24.9051,24.9331,24.8842,24.9331,71700.0
2010-05-17 15:30:00,35.64,35.71,35.64,35.71,82700.0,24.9261,24.9751,24.9261,24.9751,82700.0
2010-05-17 15:35:00,35.71,35.86,35.7,35.83,131600.0,24.9751,25.08,24.9681,25.059,131600.0
2010-05-17 15:40:00,35.83,35.87,35.77,35.83,152600.0,25.059,25.087,25.017,25.059,152600.0
2010-05-17 15:45:00,35.83,35.87,35.79,35.87,189000.0,25.059,25.087,25.031,25.087,189000.0
2010-05-17 15:50:00,35.86,35.93,35.85,35.91,242300.0,25.08,25.1289,25.073,25.115,242300.0
2010-05-17 15:55:00,35.92,35.92,35.84,35.85,261900.0,25.1219,25.1219,25.066,25.073,261900.0
2010-05-18 09:30:00,36.07,36.07,35.9,35.98,124500.0,25.2269,25.2269,25.108,25.1639,124500.0
2010-05-18 09:35:00,35.98,36.0,35.9,35.93,175300.0,25.1639,25.1779,25.108,25.1289,175300.0
2010-05-18 09:40:00,35.93,36.01,35.81,35.95,227600.0,25.1289,25.1849,25.045,25.1429,227600.0
2010-05-18 09:45:00,35.95,35.99,35.88,35.89,233600.0,25.1429,25.1709,25.094,25.101,233600.0
2010-05-18 09:50:00,35.89,35.91,35.81,35.88,123400.0,25.101,25.115,25.045,25.094,123400.0
2010-05-18 09:55:00,35.88,35.97,35.86,35.95,116800.0,25.094,25.1569,25.08,25.1429,116800.0
2010-05-18 10:00:00,35.95,35.96,35.87,35.88,115100.0,25.1429,25.1499,25.087,25.094,115100.0
2010-05-18 10:05:00,35.89,35.93,35.88,35.9,262500.0,25.101,25.1289,25.094,25.108,262500.0
2010-05-18 10:10:00,35.89,35.99,35.83,35.99,322500.0,25.101,25.1709,25.059,25.1709,322500.0
2010-05-18 10:15:00,35.98,36.0,35.97,35.99,78300.0,25.1639,25.1779,25.1569,25.1709,78300.0
2010-05-18 10:20:00,35.99,36.0,35.94,35.99,162600.0,25.1709,25.1779,25.1359,25.1709,162600.0
2010-05-18 10:25:00,35.99,36.0,35.88,35.9,304500.0,25.1709,25.1779,25.094,25.108,304500.0
2010-05-18 10:30:00,35.92,35.96,35.87,35.89,166000.0,25.1219,25.1499,25.087,25.101,166000.0
2010-05-18 10:35:00,35.89,35.91,35.82,35.88,587300.0,25.101,25.115,25.052,25.094,587300.0
2010-05-18 10:40:00,35.88,35.9,35.8,35.85,120300.0,25.094,25.108,25.038,25.073,120300.0
2010-05-18 10:45:00,35.84,35.91,35.73,35.76,258300.0,25.066,25.115,24.9891,25.01,258300.0
2010-05-18 10:50:00,35.75,35.8,35.71,35.8,114900.0,25.0031,25.038,24.9751,25.038,114900.0
2010-05-18 10:55:00,35.8,35.88,35.79,35.83,72800.0,25.038,25.094,25.031,25.059,72800.0
2010-05-18 11:00:00,35.82,35.92,35.82,35.91,139000.0,25.052,25.1219,25.052,25.115,139000.0
2010-05-18 11:05:00,35.91,35.94,35.85,35.91,102300.0,25.115,25.1359,25.073,25.115,102300.0
2010-05-18 11:10:00,35.9,35.96,35.86,35.88,118100.0,25.108,25.1499,25.08,25.094,118100.0
2010-05-18 11:15:00,35.88,35.89,35.79,35.82,65200.0,25.094,25.101,25.031,25.052,65200.0
2010-05-18 11:20:00,35.82,35.86,35.8,35.81,46100.0,25.052,25.08,25.038,25.045,46100.0
2010-05-18 11:25:00,35.82,35.93,35.81,35.9,78300.0,25.052,25.1289,25.045,25.108,78300.0
2010-05-18 11:30:00,35.91,35.92,35.85,35.9,62400.0,25.115,25.1219,25.073,25.108,62400.0
2010-05-18 11:35:00,35.89,35.92,35.78,35.83,33600.0,25.101,25.1219,25.024,25.059,33600.0
2010-05-18 11:40:00,35.83,35.83,35.65,35.65,87900.0,25.059,25.059,24.9331,24.9331,87900.0
2010-05-18 11:45:00,35.65,35.67,35.61,35.64,94800.0,24.9331,24.9471,24.9051,24.9261,94800.0
2010-05-18 11:50:00,35.63,35.68,35.61,35.63,75900.0,24.9191,24.9541,24.9051,24.9191,75900.0
2010-05-18 11:55:00,35.63,35.67,35.61,35.63,221400.0,24.9191,24.9471,24.9051,24.9191,221400.0
2010-05-18 12:00:00,35.63,35.64,35.48,35.49,247100.0,24.9191,24.9261,24.8142,24.8212,247100.0
2010-05-18 12:05:00,35.49,35.55,35.48,35.53,60600.0,24.8212,24.8632,24.8142,24.8492,60600.0
2010-05-18 12:10:00,35.54,35.59,35.52,35.58,64200.0,24.8562,24.8912,24.8422,24.8842,64200.0
2010-05-18 12:15:00,35.59,35.65,35.58,35.64,92800.0,24.8912,24.9331,24.8842,24.9261,92800.0
2010-05-18 12:20:00,35.65,35.67,35.61,35.65,121100.0,24.9331,24.9471,24.9051,24.9331,121100.0
2010-05-18 12:25:00,35.65,35.67,35.61,35.61,88600.0,24.9331,24.9471,24.9051,24.9051,88600.0
2010-05-18 12:30:00,35.61,35.71,35.57,35.7,162000.0,24.9051,24.9751,24.8772,24.9681,162000.0
2010-05-18 12:35:00,35.71,35.71,35.62,35.63,191700.0,24.9751,24.9751,24.9121,24.9191,191700.0
2010-05-18 12:40:00,35.61,35.65,35.59,35.62,61000.0,24.9051,24.9331,24.8912,24.9121,61000.0
2010-05-18 12:45:00,35.62,35.68,35.61,35.65,66300.0,24.9121,24.9541,24.9051,24.9331,66300.0
2010-05-18 12:50:00,35.65,35.67,35.56,35.57,105300.0,24.9331,24.9471,24.8702,24.8772,105300.0
2010-05-18 12:55:00,35.56,35.6,35.48,35.49,89200.0,24.8702,24.8981,24.8142,24.8212,89200.0
2010-05-18 13:00:00,35.49,35.53,35.43,35.47,187100.0,24.8212,24.8492,24.7793,24.8072,187100.0
2010-05-18 13:05:00,35.47,35.49,35.36,35.43,154500.0,24.8072,24.8212,24.7303,24.7793,154500.0
2010-05-18 13:10:00,35.43,35.47,35.33,35.41,90800.0,24.7793,24.8072,24.7093,24.7653,90800.0
2010-05-18 13:15:00,35.41,35.44,35.33,35.33,131800.0,24.7653,24.7862,24.7093,24.7093,131800.0
2010-05-18 13:20:00,35.34,35.38,35.3,35.31,218800.0,24.7163,24.7443,24.6883,24.6953,218800.0
2010-05-18 13:25:00,35.32,35.39,35.31,35.35,84500.0,24.7023,24.7513,24.6953,24.7233,84500.0
2010-05-18 13:30:00,35.36,35.37,35.33,35.36,79600.0,24.7303,24.7373,24.7093,24.7303,79600.0
2010-05-18 13:35:00,35.35,35.4,35.25,35.26,125400.0,24.7233,24.7583,24.6534,24.6604,125400.0
2010-05-18 13:40:00,35.26,35.27,35.14,35.15,248900.0,24.6604,24.6673,24.5764,24.5834,248900.0
2010-05-18 13:45:00,35.15,35.18,35.09,35.15,276500.0,24.5834,24.6044,24.5415,24.5834,276500.0
2010-05-18 13:50:00,35.14,35.21,35.14,35.17,115600.0,24.5764,24.6254,24.5764,24.5974,115600.0
2010-05-18 13:55:00,35.17,35.2,35.06,35.06,285100.0,24.5974,24.6184,24.5205,24.5205,285100.0
2010-05-18 14:00:00,35.06,35.16,35.05,35.14,266900.0,24.5205,24.5904,24.5135,24.5764,266900.0
2010-05-18 14:05:00,35.14,35.18,35.12,35.16,227000.0,24.5764,24.6044,24.5624,24.5904,227000.0
2010-05-18 14:10:00,35.17,35.21,35.15,35.15,107400.0,24.5974,24.6254,24.5834,24.5834,107400.0
2010-05-18 14:15:00,35.16,35.22,35.15,35.19,61800.0,24.5904,24.6324,24.5834,24.6114,61800.0
2010-05-18 14:20:00,35.18,35.19,35.1,35.13,179700.0,24.6044,24.6114,24.5485,24.5694,179700.0
2010-05-18 14:25:00,35.12,35.16,35.06,35.15,91700.0,24.5624,24.5904,24.5205,24.5834,91700.0
2010-05-18 14:30:00,35.15,35.16,35.09,35.11,109500.0,24.5834,24.5904,24.5415,24.5554,109500.0
2010-05-18 14:35:00,35.12,35.14,35.06,35.12,115900.0,24.5624,24.5764,24.5205,24.5624,115900.0
2010-05-18 14:40:00,35.11,35.18,35.06,35.17,121200.0,24.5554,24.6044,24.5205,24.5974,121200.0
2010-05-18 14:45:00,35.17,35.2,35.11,35.15,102000.0,24.5974,24.6184,24.5554,24.5834,102000.0
2010-05-18 14:50:00,35.15,35.19,35.1,35.13,103600.0,24.5834,24.6114,24.5485,24.5694,103600.0
2010-05-18 14:55:00,35.14,35.16,35.08,35.13,108100.0,24.5764,24.5904,24.5345,24.5694,108100.0
2010-05-18 15:00:00,35.13,35.14,35.03,35.04,125900.0,24.5694,24.5764,24.4995,24.5065,125900.0
2010-05-18 15:05:00,35.04,35.14,35.04,35.12,93900.0,24.5065,24.5764,24.5065,24.5624,93900.0
2010-05-18 15:10:00,35.13,35.26,35.12,35.26,114500.0,24.5694,24.6604,24.5624,24.6604,114500.0
2010-05-18 15:15:00,35.27,35.28,35.2,35.22,156500.0,24.6673,24.6743,24.6184,24.6324,156500.0
2010-05-18 15:20:00,35.22,35.24,35.17,35.19,167500.0,24.6324,24.6464,24.5974,24.6114,167500.0
2010-05-18 15:25:00,35.19,35.21,35.09,35.11,265700.0,24.6114,24.6254,24.5415,24.5554,265700.0
2010-05-18 15:30:00,35.12,35.14,35.08,35.1,186700.0,24.5624,24.5764,24.5345,24.5485,186700.0
2010-05-18 15:35:00,35.1,35.17,35.09,35.16,178100.0,24.5485,24.5974,24.5415,24.5904,178100.0
2010-05-18 15:40:00,35.15,35.23,35.12,35.21,253600.0,24.5834,24.6394,24.5624,24.6254,253600.0
2010-05-18 15:45:00,35.22,35.24,35.18,35.2,462200.0,24.6324,24.6464,24.6044,24.6184,462200.0
2010-05-18 15:50:00,35.21,35.26,35.17,35.25,365200.0,24.6254,24.6604,24.5974,24.6534,365200.0
2010-05-18 15:55:00,35.25,35.28,35.19,35.21,519600.0,24.6534,24.6743,24.6114,24.6254,519600.0
2010-05-19 09:30:00,35.05,35.05,34.86,34.9,187000.0,24.5135,24.5135,24.3806,24.4086,187000.0
2010-05-19 09:35:00,34.9,34.95,34.78,34.93,162000.0,24.4086,24.4435,24.3246,24.4296,162000.0
2010-05-19 09:40:00,34.92,35.03,34.85,35.0,118500.0,24.4226,24.4995,24.3736,24.4785,118500.0
2010-05-19 09:45:00,35.01,35.07,34.97,34.99,233800.0,24.4855,24.5275,24.4575,24.4715,233800.0
2010-05-19 09:50:00,34.99,35.02,34.96,34.99,245100.0,24.4715,24.4925,24.4505,24.4715,245100.0
2010-05-19 09:55:00,34.99,35.01,34.92,34.99,119700.0,24.4715,24.4855,24.4226,24.4715,119700.0
2010-05-19 10:00:00,34.99,34.99,34.79,34.83,118700.0,24.4715,24.4715,24.3316,24.3596,118700.0
2010-05-19 10:05:00,34.84,34.92,34.79,34.82,104500.0,24.3666,24.4226,24.3316,24.3526,104500.0
2010-05-19 10:10:00,34.82,34.85,34.77,34.82,156000.0,24.3526,24.3736,24.3177,24.3526,156000.0
2010-05-19 10:15:00,34.84,34.87,34.68,34.73,130000.0,24.3666,24.3876,24.2547,24.2897,130000.0
2010-05-19 10:20:00,34.73,34.8,34.63,34.68,183200.0,24.2897,24.3386,24.2197,24.2547,183200.0
2010-05-19 10:25:00,34.68,34.82,34.68,34.78,231800.0,24.2547,24.3526,24.2547,24.3246,231800.0
2010-05-19 10:30:00,34.78,34.92,34.75,34.86,216100.0,24.3246,24.4226,24.3037,24.3806,216100.0
2010-05-19 10:35:00,34.86,34.89,34.79,34.83,139500.0,24.3806,24.4016,24.3316,24.3596,139500.0
2010-05-19 10:40:00,34.84,34.92,34.8,34.88,132300.0,24.3666,24.4226,24.3386,24.3946,132300.0
2010-05-19 10:45:00,34.88,34.89,34.75,34.76,142300.0,24.3946,24.4016,24.3037,24.3107,142300.0
2010-05-19 10:50:00,34.77,34.83,34.74,34.82,127100.0,24.3177,24.3596,24.2967,24.3526,127100.0
2010-05-19 10:55:00,34.82,34.92,34.82,34.9,118600.0,24.3526,24.4226,24.3526,24.4086,118600.0
2010-05-19 11:00:00,34.9,34.94,34.82,34.86,74600.0,24.4086,24.4366,24.3526,24.3806,74600.0
2010-05-19 11:05:00,34.87,34.89,34.83,34.85,57600.0,24.3876,24.4016,24.3596,24.3736,57600.0
2010-05-19 11:10:00,34.84,34.85,34.71,34.83,90800.0,24.3666,24.3736,24.2757,24.3596,90800.0
2010-05-19 11:15:00,34.83,34.88,34.76,34.77,68100.0,24.3596,24.3946,24.3107,24.3177,68100.0
2010-05-19 11:20:00,34.78,34.81,34.63,34.65,67900.0,24.3246,24.3456,24.2197,24.2337,67900.0
2010-05-19 11:25:00,34.64,34.74,34.59,34.71,81200.0,24.2267,24.2967,24.1918,24.2757,81200.0
2010-05-19 11:30:00,34.71,34.77,34.64,34.77,100000.0,24.2757,24.3177,24.2267,24.3177,100000.0
2010-05-19 11:35:00,34.77,34.83,34.76,34.8,90400.0,24.3177,24.3596,24.3107,24.3386,90400.0
2010-05-19 11:40:00,34.8,34.82,34.75,34.75,72400.0,24.3386,24.3526,24.3037,24.3037,72400.0
2010-05-19 11:45:00,34.76,34.78,34.69,34.71,102700.0,24.3107,24.3246,24.2617,24.2757,102700.0
2010-05-19 11:50:00,34.7,34.77,34.64,34.64,195900.0,24.2687,24.3177,24.2267,24.2267,195900.0
2010-05-19 11:55:00,34.64,34.81,34.61,34.8,145800.0,24.2267,24.3456,24.2058,24.3386,145800.0
2010-05-19 12:00:00,34.8,34.95,34.78,34.95,106900.0,24.3386,24.4435,24.3246,24.4435,106900.0
2010-05-19 12:05:00,34.95,35.0,34.93,35.0,159800.0,24.4435,24.4785,24.4296,24.4785,159800.0
2010-05-19 12:10:00,35.0,35.01,34.95,34.99,100100.0,24.4785,24.4855,24.4435,24.4715,100100.0
2010-05-19 12:15:00,35.0,35.0,34.94,34.97,68900.0,24.4785,24.4785,24.4366,24.4575,68900.0
2010-05-19 12:20:00,34.97,35.02,34.96,35.0,80600.0,24.4575,24.4925,24.4505,24.4785,80600.0
2010-05-19 12:25:00,35.0,35.01,34.97,34.98,147300.0,24.4785,24.4855,24.4575,24.4645,147300.0
2010-05-19 12:30:00,34.97,34.99,34.91,34.98,63700.0,24.4575,24.4715,24.4156,24.4645,63700.0
2010-05-19 12:35:00,34.98,35.01,34.95,34.96,87100.0,24.4645,24.4855,24.4435,24.4505,87100.0
2010-05-19 12:40:00,34.96,34.99,34.92,34.94,41500.0,24.4505,24.4715,24.4226,24.4366,41500.0
2010-05-19 12:45:00,34.95,34.96,34.87,34.89,50300.0,24.4435,24.4505,24.3876,24.4016,50300.0
2010-05-19 12:50:00,34.89,35.0,34.88,34.98,41700.0,24.4016,24.4785,24.3946,24.4645,41700.0
2010-05-19 12:55:00,34.98,35.01,34.96,35.01,207200.0,24.4645,24.4855,24.4505,24.4855,207200.0
2010-05-19 13:00:00,35.01,35.02,34.96,34.97,157200.0,24.4855,24.4925,24.4505,24.4575,157200.0
2010-05-19 13:05:00,34.97,35.01,34.96,35.0,100500.0,24.4575,24.4855,24.4505,24.4785,100500.0
2010-05-19 13:10:00,35.0,35.01,34.98,34.99,80300.0,24.4785,24.4855,24.4645,24.4715,80300.0
2010-05-19 13:15:00,35.0,35.01,34.94,34.98,97200.0,24.4785,24.4855,24.4366,24.4645,97200.0
2010-05-19 13:20:00,34.98,35.04,34.98,34.99,224200.0,24.4645,24.5065,24.4645,24.4715,224200.0
2010-05-19 13:25:00,34.99,34.99,34.95,34.97,72900.0,24.4715,24.4715,24.4435,24.4575,72900.0
2010-05-19 13:30:00,34.96,35.0,34.93,34.99,104400.0,24.4505,24.4785,24.4296,24.4715,104400.0
2010-05-19 13:35:00,34.99,35.0,34.93,34.98,120000.0,24.4715,24.4785,24.4296,24.4645,120000.0
2010-05-19 13:40:00,34.99,35.07,34.98,35.04,147200.0,24.4715,24.5275,24.4645,24.5065,147200.0
2010-05-19 13:45:00,35.05,35.05,34.98,35.02,165400.0,24.5135,24.5135,24.4645,24.4925,165400.0
2010-05-19 13:50:00,35.02,35.02,34.96,34.99,108900.0,24.4925,24.4925,24.4505,24.4715,108900.0
2010-05-19 13:55:00,34.99,35.0,34.91,34.94,97600.0,24.4715,24.4785,24.4156,24.4366,97600.0
2010-05-19 14:00:00,34.93,35.0,34.9,34.98,94200.0,24.4296,24.4785,24.4086,24.4645,94200.0
2010-05-19 14:05:00,34.98,35.02,34.91,34.92,235000.0,24.4645,24.4925,24.4156,24.4226,235000.0
2010-05-19 14:10:00,34.92,34.97,34.91,34.96,70300.0,24.4226,24.4575,24.4156,24.4505,70300.0
2010-05-19 14:15:00,34.98,35.0,34.94,34.95,73100.0,24.4645,24.4785,24.4366,24.4435,73100.0
2010-05-19 14:20:00,34.94,34.98,34.91,34.92,83300.0,24.4366,24.4645,24.4156,24.4226,83300.0
2010-05-19 14:25:00,34.93,34.96,34.92,34.94,86300.0,24.4296,24.4505,24.4226,24.4366,86300.0
2010-05-19 14:30:00,34.95,34.96,34.87,34.87,115900.0,24.4435,24.4505,24.3876,24.3876,115900.0
2010-05-19 14:35:00,34.88,34.88,34.8,34.8,253100.0,24.3946,24.3946,24.3386,24.3386,253100.0
2010-05-19 14:40:00,34.8,34.94,34.79,34.88,185100.0,24.3386,24.4366,24.3316,24.3946,185100.0
2010-05-19 14:45:00,34.89,34.92,34.87,34.91,193300.0,24.4016,24.4226,24.3876,24.4156,193300.0
2010-05-19 14:50:00,34.91,34.96,34.88,34.93,136400.0,24.4156,24.4505,24.3946,24.4296,136400.0
2010-05-19 14:55:00,34.93,34.96,34.89,34.94,89500.0,24.4296,24.4505,24.4016,24.4366,89500.0
2010-05-19 15:00:00,34.93,34.97,34.87,34.89,84700.0,24.4296,24.4575,24.3876,24.4016,84700.0
2010-05-19 15:05:00,34.89,34.89,34.81,34.83,96600.0,24.4016,24.4016,24.3456,24.3596,96600.0
2010-05-19 15:10:00,34.83,34.86,34.8,34.81,118600.0,24.3596,24.3806,24.3386,24.3456,118600.0
2010-05-19 15:15:00,34.82,34.94,34.81,34.91,96600.0,24.3526,24.4366,24.3456,24.4156,96600.0
2010-05-19 15:20:00,34.91,34.95,34.86,34.89,164100.0,24.4156,24.4435,24.3806,24.4016,164100.0
2010-05-19 15:25:00,34.89,35.0,34.88,34.99,116000.0,24.4016,24.4785,24.3946,24.4715,116000.0
2010-05-19 15:30:00,34.99,35.0,34.94,34.97,143500.0,24.4715,24.4785,24.4366,24.4575,143500.0
2010-05-19 15:35:00,34.96,35.03,34.92,35.02,399800.0,24.4505,24.4995,24.4226,24.4925,399800.0
2010-05-19 15:40:00,35.02,35.04,34.91,34.99,252300.0,24.4925,24.5065,24.4156,24.4715,252300.0
2010-05-19 15:45:00,34.99,35.02,34.95,34.97,356800.0,24.4715,24.4925,24.4435,24.4575,356800.0
2010-05-19 15:50:00,34.97,35.01,34.96,34.99,377800.0,24.4575,24.4855,24.4505,24.4715,377800.0
2010-05-19 15:55:00,35.0,35.01,34.9,34.94,616400.0,24.4785,24.4855,24.4086,24.4366,616400.0
2010-05-20 09:30:00,34.19,34.4,33.87,34.04,260000.0,23.912,24.0589,23.6882,23.8071,260000.0
2010-05-20 09:35:00,34.04,34.21,34.01,34.17,244200.0,23.8071,23.926,23.7861,23.898,244200.0
2010-05-20 09:40:00,34.17,34.17,33.96,34.0,182400.0,23.898,23.898,23.7512,23.7791,182400.0
2010-05-20 09:45:00,34.0,34.13,33.94,34.11,176400.0,23.7791,23.87,23.7372,23.8561,176400.0
2010-05-20 09:50:00,34.11,34.32,34.09,34.28,79600.0,23.8561,24.0029,23.8421,23.975,79600.0
2010-05-20 09:55:00,34.27,34.29,34.24,34.24,110200.0,23.968,23.982,23.947,23.947,110200.0
2010-05-20 10:00:00,34.24,34.26,34.12,34.17,222800.0,23.947,23.961,23.8631,23.898,222800.0
2010-05-20 10:05:00,34.17,34.34,34.14,34.2,120800.0,23.898,24.0169,23.877,23.919,120800.0
2010-05-20 10:10:00,34.2,34.21,34.0,34.01,284200.0,23.919,23.926,23.7791,23.7861,284200.0
2010-05-20 10:15:00,34.0,34.15,33.95,34.15,291200.0,23.7791,23.884,23.7442,23.884,291200.0
2010-05-20 10:20:00,34.15,34.15,33.87,33.9,355000.0,23.884,23.884,23.6882,23.7092,355000.0
2010-05-20 10:25:00,33.9,34.0,33.82,33.84,378100.0,23.7092,23.7791,23.6532,23.6672,378100.0
2010-05-20 10:30:00,33.85,34.07,33.83,34.02,299900.0,23.6742,23.8281,23.6602,23.7931,299900.0
2010-05-20 10:35:00,34.01,34.06,33.96,34.01,171100.0,23.7861,23.8211,23.7512,23.7861,171100.0
2010-05-20 10:40:00,34.01,34.02,33.9,34.0,237600.0,23.7861,23.7931,23.7092,23.7791,237600.0
2010-05-20 10:45:00,33.99,34.02,33.94,34.01,284400.0,23.7721,23.7931,23.7372,23.7861,284400.0
2010-05-20 10:50:00,34.01,34.18,34.0,34.15,172000.0,23.7861,23.905,23.7791,23.884,172000.0
2010-05-20 10:55:00,34.15,34.22,34.12,34.19,129400.0,23.884,23.933,23.8631,23.912,129400.0
2010-05-20 11:00:00,34.19,34.23,34.08,34.11,108900.0,23.912,23.94,23.8351,23.8561,108900.0
2010-05-20 11:05:00,34.11,34.22,34.1,34.2,110200.0,23.8561,23.933,23.8491,23.919,110200.0
2010-05-20 11:10:00,34.19,34.23,34.11,34.17,114500.0,23.912,23.94,23.8561,23.898,114500.0
2010-05-20 11:15:00,34.16,34.2,34.07,34.15,125400.0,23.891,23.919,23.8281,23.884,125400.0
2010-05-20 11:20:00,34.16,34.25,34.13,34.2,90300.0,23.891,23.954,23.87,23.919,90300.0
2010-05-20 11:25:00,34.2,34.39,34.17,34.38,126500.0,23.919,24.0519,23.898,24.0449,126500.0
2010-05-20 11:30:00,34.38,34.42,34.28,34.37,125300.0,24.0449,24.0729,23.975,24.0379,125300.0
2010-05-20 11:35:00,34.37,34.4,34.34,34.4,156400.0,24.0379,24.0589,24.0169,24.0589,156400.0
2010-05-20 11:40:00,34.39,34.4,34.34,34.36,131700.0,24.0519,24.0589,24.0169,24.0309,131700.0
2010-05-20 11:45:00,34.37,34.46,34.37,34.37,95900.0,24.0379,24.1008,24.0379,24.0379,95900.0
2010-05-20 11:50:00,34.37,34.37,34.27,34.29,242200.0,24.0379,24.0379,23.968,23.982,242200.0
2010-05-20 11:55:00,34.28,34.28,34.11,34.12,227500.0,23.975,23.975,23.8561,23.8631,227500.0
2010-05-20 12:00:00,34.13,34.18,34.11,34.18,155100.0,23.87,23.905,23.8561,23.905,155100.0
2010-05-20 12:05:00,34.18,34.23,34.17,34.19,65700.0,23.905,23.94,23.898,23.912,65700.0
2010-05-20 12:10:00,34.19,34.19,34.12,34.12,67500.0,23.912,23.912,23.8631,23.8631,67500.0
2010-05-20 12:15:00,34.11,34.11,33.98,34.01,87100.0,23.8561,23.8561,23.7651,23.7861,87100.0
2010-05-20 12:20:00,34.01,34.05,33.99,33.99,51900.0,23.7861,23.8141,23.7721,23.7721,51900.0
2010-05-20 12:25:00,33.98,34.03,33.96,33.99,103800.0,23.7651,23.8001,23.7512,23.7721,103800.0
2010-05-20 12:30:00,34.0,34.04,33.94,33.95,64700.0,23.7791,23.8071,23.7372,23.7442,64700.0
2010-05-20 12:35:00,33.94,34.02,33.93,33.99,114800.0,23.7372,23.7931,23.7302,23.7721,114800.0
2010-05-20 12:40:00,33.99,34.01,33.98,34.0,46200.0,23.7721,23.7861,23.7651,23.7791,46200.0
2010-05-20 12:45:00,33.99,34.04,33.99,34.01,142700.0,23.7721,23.8071,23.7721,23.7861,142700.0
2010-05-20 12:50:00,34.0,34.03,33.92,33.94,110800.0,23.7791,23.8001,23.7232,23.7372,110800.0
2010-05-20 12:55:00,33.94,33.98,33.77,33.79,160200.0,23.7372,23.7651,23.6183,23.6323,160200.0
2010-05-20 13:00:00,33.78,33.85,33.74,33.83,119000.0,23.6253,23.6742,23.5973,23.6602,119000.0
2010-05-20 13:05:00,33.83,33.89,33.81,33.88,77500.0,23.6602,23.7022,23.6462,23.6952,77500.0
2010-05-20 13:10:00,33.88,33.96,33.85,33.94,170100.0,23.6952,23.7512,23.6742,23.7372,170100.0
2010-05-20 13:15:00,33.95,33.99,33.92,33.96,128400.0,23.7442,23.7721,23.7232,23.7512,128400.0
2010-05-20 13:20:00,33.97,34.07,33.94,34.07,208300.0,23.7581,23.8281,23.7372,23.8281,208300.0
2010-05-20 13:25:00,34.08,34.18,34.03,34.13,149000.0,23.8351,23.905,23.8001,23.87,149000.0
2010-05-20 13:30:00,34.12,34.26,34.1,34.14,143400.0,23.8631,23.961,23.8491,23.877,143400.0
2010-05-20 13:35:00,34.14,34.17,34.09,34.1,84900.0,23.877,23.898,23.8421,23.8491,84900.0
2010-05-20 13:40:00,34.11,34.17,34.1,34.17,136500.0,23.8561,23.898,23.8491,23.898,136500.0
2010-05-20 13:45:00,34.16,34.18,34.05,34.07,98800.0,23.891,23.905,23.8141,23.8281,98800.0
2010-05-20 13:50:00,34.08,34.11,34.01,34.03,74000.0,23.8351,23.8561,23.7861,23.8001,74000.0
2010-05-20 13:55:00,34.04,34.06,33.92,33.97,85000.0,23.8071,23.8211,23.7232,23.7581,85000.0
2010-05-20 14:00:00,33.97,34.0,33.79,33.82,164500.0,23.7581,23.7791,23.6323,23.6532,164500.0
2010-05-20 14:05:00,33.83,33.92,33.77,33.91,104200.0,23.6602,23.7232,23.6183,23.7162,104200.0
2010-05-20 14:10:00,33.91,34.0,33.89,34.0,156000.0,23.7162,23.7791,23.7022,23.7791,156000.0
2010-05-20 14:15:00,33.99,34.09,33.96,34.07,94000.0,23.7721,23.8421,23.7512,23.8281,94000.0
2010-05-20 14:20:00,34.07,34.16,34.06,34.12,71100.0,23.8281,23.891,23.8211,23.8631,71100.0
2010-05-20 14:25:00,34.12,34.16,34.0,34.05,159600.0,23.8631,23.891,23.7791,23.8141,159600.0
2010-05-20 14:30:00,34.04,34.16,34.0,34.09,84700.0,23.8071,23.891,23.7791,23.8421,84700.0
2010-05-20 14:35:00,34.1,34.21,34.08,34.17,155800.0,23.8491,23.926,23.8351,23.898,155800.0
2010-05-20 14:40:00,34.17,34.28,34.13,34.23,200200.0,23.898,23.975,23.87,23.94,200200.0
2010-05-20 14:45:00,34.23,34.29,34.15,34.27,111400.0,23.94,23.982,23.884,23.968,111400.0
2010-05-20 14:50:00,34.27,34.4,34.26,34.32,206500.0,23.968,24.0589,23.961,24.0029,206500.0
2010-05-20 14:55:00,34.31,34.35,34.15,34.18,134600.0,23.9959,24.0239,23.884,23.905,134600.0
2010-05-20 15:00:00,34.17,34.27,34.17,34.26,167200.0,23.898,23.968,23.898,23.961,167200.0
2010-05-20 15:05:00,34.26,34.28,34.13,34.25,216400.0,23.961,23.975,23.87,23.954,216400.0
2010-05-20 15:10:00,34.25,34.25,34.12,34.18,123500.0,23.954,23.954,23.8631,23.905,123500.0
2010-05-20 15:15:00,34.17,34.26,34.16,34.22,159100.0,23.898,23.961,23.891,23.933,159100.0
2010-05-20 15:20:00,34.21,34.28,34.12,34.26,139600.0,23.926,23.975,23.8631,23.961,139600.0
2010-05-20 15:25:00,34.26,34.28,34.18,34.19,174200.0,23.961,23.975,23.905,23.912,174200.0
2010-05-20 15:30:00,34.19,34.26,34.17,34.22,216200.0,23.912,23.961,23.898,23.933,216200.0
2010-05-20 15:35:00,34.22,34.22,34.14,34.18,197300.0,23.933,23.933,23.877,23.905,197300.0
2010-05-20 15:40:00,34.17,34.22,34.08,34.1,212400.0,23.898,23.933,23.8351,23.8491,212400.0
2010-05-20 15:45:00,34.09,34.09,33.97,34.04,333200.0,23.8421,23.8421,23.7581,23.8071,333200.0
2010-05-20 15:50:00,34.05,34.08,33.98,33.99,619800.0,23.8141,23.8351,23.7651,23.7721,619800.0
2010-05-20 15:55:00,34.0,34.0,33.83,33.85,767400.0,23.7791,23.7791,23.6602,23.6742,767400.0
2010-05-21 09:30:00,33.23,33.53,33.19,33.31,2071100.0,23.2406,23.4504,23.2126,23.2966,2071100.0
2010-05-21 09:35:00,33.31,33.52,33.2,33.52,482200.0,23.2966,23.4434,23.2196,23.4434,482200.0
2010-05-21 09:40:00,33.52,33.62,33.36,33.41,419800.0,23.4434,23.5134,23.3315,23.3665,419800.0
2010-05-21 09:45:00,33.42,33.5,33.33,33.42,288800.0,23.3735,23.4294,23.3105,23.3735,288800.0
2010-05-21 09:50:00,33.42,33.64,33.4,33.64,257700.0,23.3735,23.5273,23.3595,23.5273,257700.0
2010-05-21 09:55:00,33.65,33.9,33.6,33.8,235200.0,23.5343,23.7092,23.4994,23.6393,235200.0
2010-05-21 10:00:00,33.8,33.96,33.77,33.93,210200.0,23.6393,23.7512,23.6183,23.7302,210200.0
2010-05-21 10:05:00,33.94,34.09,33.91,33.92,206000.0,23.7372,23.8421,23.7162,23.7232,206000.0
2010-05-21 10:10:00,33.93,34.03,33.9,33.93,245000.0,23.7302,23.8001,23.7092,23.7302,245000.0
2010-05-21 10:15:00,33.93,34.01,33.78,33.8,177500.0,23.7302,23.7861,23.6253,23.6393,177500.0
2010-05-21 10:20:00,33.8,33.83,33.74,33.75,207200.0,23.6393,23.6602,23.5973,23.6043,207200.0
2010-05-21 10:25:00,33.74,33.81,33.69,33.72,117600.0,23.5973,23.6462,23.5623,23.5833,117600.0
2010-05-21 10:30:00,33.71,33.76,33.65,33.75,124000.0,23.5763,23.6113,23.5343,23.6043,124000.0
2010-05-21 10:35:00,33.75,33.82,33.69,33.76,105800.0,23.6043,23.6532,23.5623,23.6113,105800.0
2010-05-21 10:40:00,33.78,33.8,33.63,33.66,105400.0,23.6253,23.6393,23.5204,23.5413,105400.0
2010-05-21 10:45:00,33.67,33.75,33.63,33.66,94100.0,23.5483,23.6043,23.5204,23.5413,94100.0
2010-05-21 10:50:00,33.66,33.74,33.61,33.69,100300.0,23.5413,23.5973,23.5064,23.5623,100300.0
2010-05-21 10:55:00,33.69,33.75,33.65,33.72,66500.0,23.5623,23.6043,23.5343,23.5833,66500.0
2010-05-21 11:00:00,33.71,33.85,33.7,33.82,93600.0,23.5763,23.6742,23.5693,23.6532,93600.0
2010-05-21 11:05:00,33.83,33.9,33.82,33.85,103500.0,23.6602,23.7092,23.6532,23.6742,103500.0
2010-05-21 11:10:00,33.84,33.9,33.83,33.89,117600.0,23.6672,23.7092,23.6602,23.7022,117600.0
2010-05-21 11:15:00,33.9,34.0,33.87,33.97,100000.0,23.7092,23.7791,23.6882,23.7581,100000.0
2010-05-21 11:20:00,33.96,34.1,33.92,34.05,116700.0,23.7512,23.8491,23.7232,23.8141,116700.0
2010-05-21 11:25:00,34.06,34.07,33.98,34.02,123700.0,23.8211,23.8281,23.7651,23.7931,123700.0
2010-05-21 11:30:00,34.01,34.08,33.99,34.04,104600.0,23.7861,23.8351,23.7721,23.8071,104600.0
2010-05-21 11:35:00,34.03,34.19,34.02,34.19,182700.0,23.8001,23.912,23.7931,23.912,182700.0
2010-05-21 11:40:00,34.18,34.22,34.15,34.2,200400.0,23.905,23.933,23.884,23.919,200400.0
2010-05-21 11:45:00,34.2,34.23,34.15,34.18,156400.0,23.919,23.94,23.884,23.905,156400.0
2010-05-21 11:50:00,34.18,34.25,34.18,34.23,142300.0,23.905,23.954,23.905,23.94,142300.0
2010-05-21 11:55:00,34.23,34.24,34.12,34.15,149700.0,23.94,23.947,23.8631,23.884,149700.0
2010-05-21 12:00:00,34.15,34.15,34.0,34.08,141700.0,23.884,23.884,23.7791,23.8351,141700.0
2010-05-21 12:05:00,34.07,34.14,34.01,34.05,68400.0,23.8281,23.877,23.7861,23.8141,68400.0
2010-05-21 12:10:00,34.05,34.1,34.0,34.06,60100.0,23.8141,23.8491,23.7791,23.8211,60100.0
2010-05-21 12:15:00,34.06,34.18,34.06,34.17,75500.0,23.8211,23.905,23.8211,23.898,75500.0
2010-05-21 12:20:00,34.18,34.21,34.12,34.17,122900.0,23.905,23.926,23.8631,23.898,122900.0
2010-05-21 12:25:00,34.17,34.19,34.15,34.15,45600.0,23.898,23.912,23.884,23.884,45600.0
2010-05-21 12:30:00,34.15,34.18,34.05,34.06,107100.0,23.884,23.905,23.8141,23.8211,107100.0
2010-05-21 12:35:00,34.06,34.16,34.06,34.11,97400.0,23.8211,23.891,23.8211,23.8561,97400.0
2010-05-21 12:40:00,34.12,34.17,34.12,34.15,58800.0,23.8631,23.898,23.8631,23.884,58800.0
2010-05-21 12:45:00,34.15,34.17,34.02,34.03,247800.0,23.884,23.898,23.7931,23.8001,247800.0
2010-05-21 12:50:00,34.04,34.13,34.03,34.12,58300.0,23.8071,23.87,23.8001,23.8631,58300.0
2010-05-21 12:55:00,34.11,34.12,34.04,34.04,52100.0,23.8561,23.8631,23.8071,23.8071,52100.0
2010-05-21 13:00:00,34.04,34.07,33.96,34.0,79600.0,23.8071,23.8281,23.7512,23.7791,79600.0
2010-05-21 13:05:00,34.0,34.04,33.98,34.03,51000.0,23.7791,23.8071,23.7651,23.8001,51000.0
2010-05-21 13:10:00,34.03,34.1,34.01,34.04,48800.0,23.8001,23.8491,23.7861,23.8071,48800.0
2010-05-21 13:15:00,34.04,34.1,34.02,34.04,37800.0,23.8071,23.8491,23.7931,23.8071,37800.0
2010-05-21 13:20:00,34.03,34.05,33.99,34.03,130800.0,23.8001,23.8141,23.7721,23.8001,130800.0
2010-05-21 13:25:00,34.03,34.05,33.98,34.0,73000.0,23.8001,23.8141,23.7651,23.7791,73000.0
2010-05-21 13:30:00,33.99,34.03,33.96,34.02,118600.0,23.7721,23.8001,23.7512,23.7931,118600.0
2010-05-21 13:35:00,34.01,34.04,33.96,33.99,60700.0,23.7861,23.8071,23.7512,23.7721,60700.0
2010-05-21 13:40:00,33.99,34.03,33.98,34.02,55000.0,23.7721,23.8001,23.7651,23.7931,55000.0
2010-05-21 13:45:00,34.02,34.07,34.01,34.04,44300.0,23.7931,23.8281,23.7861,23.8071,44300.0
2010-05-21 13:50:00,34.04,34.06,34.0,34.04,47000.0,23.8071,23.8211,23.7791,23.8071,47000.0
2010-05-21 13:55:00,34.05,34.05,33.99,34.04,52600.0,23.8141,23.8141,23.7721,23.8071,52600.0
2010-05-21 14:00:00,34.03,34.09,33.99,34.01,73900.0,23.8001,23.8421,23.7721,23.7861,73900.0
2010-05-21 14:05:00,34.02,34.03,33.94,33.99,115200.0,23.7931,23.8001,23.7372,23.7721,115200.0
2010-05-21 14:10:00,33.99,34.0,33.93,33.94,129800.0,23.7721,23.7791,23.7302,23.7372,129800.0
2010-05-21 14:15:00,33.93,33.96,33.93,33.94,127600.0,23.7302,23.7512,23.7302,23.7372,127600.0
2010-05-21 14:20:00,33.94,33.98,33.9,33.96,187800.0,23.7372,23.7651,23.7092,23.7512,187800.0
2010-05-21 14:25:00,33.95,34.03,33.94,34.01,207700.0,23.7442,23.8001,23.7372,23.7861,207700.0
2010-05-21 14:30:00,34.01,34.06,34.0,34.06,67300.0,23.7861,23.8211,23.7791,23.8211,67300.0
2010-05-21 14:35:00,34.06,34.07,34.01,34.03,139700.0,23.8211,23.8281,23.7861,23.8001,139700.0
2010-05-21 14:40:00,34.04,34.07,33.99,34.01,75300.0,23.8071,23.8281,23.7721,23.7861,75300.0
2010-05-21 14:45:00,34.01,34.02,33.97,34.0,249900.0,23.7861,23.7931,23.7581,23.7791,249900.0
2010-05-21 14:50:00,33.99,34.03,33.98,34.01,93600.0,23.7721,23.8001,23.7651,23.7861,93600.0
2010-05-21 14:55:00,34.01,34.07,34.0,34.07,154700.0,23.7861,23.8281,23.7791,23.8281,154700.0
2010-05-21 15:00:00,34.06,34.12,34.05,34.06,212600.0,23.8211,23.8631,23.8141,23.8211,212600.0
2010-05-21 15:05:00,34.06,34.07,34.0,34.01,111500.0,23.8211,23.8281,23.7791,23.7861,111500.0
2010-05-21 15:10:00,34.01,34.06,33.98,33.99,189400.0,23.7861,23.8211,23.7651,23.7721,189400.0
2010-05-21 15:15:00,33.99,34.0,33.93,33.97,268500.0,23.7721,23.7791,23.7302,23.7581,268500.0
2010-05-21 15:20:00,33.97,34.07,33.97,34.06,214800.0,23.7581,23.8281,23.7581,23.8211,214800.0
2010-05-21 15:25:00,34.05,34.08,33.99,34.01,247600.0,23.8141,23.8351,23.7721,23.7861,247600.0
2010-05-21 15:30:00,34.01,34.02,33.93,33.95,192000.0,23.7861,23.7931,23.7302,23.7442,192000.0
2010-05-21 15:35:00,33.95,34.0,33.93,33.97,200600.0,23.7442,23.7791,23.7302,23.7581,200600.0
2010-05-21 15:40:00,33.96,34.09,33.94,34.08,301500.0,23.7512,23.8421,23.7372,23.8351,301500.0
2010-05-21 15:45:00,34.08,34.16,34.06,34.07,396000.0,23.8351,23.891,23.8211,23.8281,396000.0
2010-05-21 15:50:00,34.08,34.25,34.08,34.2,509200.0,23.8351,23.954,23.8351,23.919,509200.0
2010-05-21 15:55:00,34.2,34.31,34.18,34.31,593600.0,23.919,23.9959,23.905,23.9959,593600.0
2010-05-24 09:30:00,34.13,34.34,34.05,34.21,132100.0,23.87,24.0169,23.8141,23.926,132100.0
2010-05-24 09:35:00,34.23,34.31,34.08,34.13,226900.0,23.94,23.9959,23.8351,23.87,226900.0
2010-05-24 09:40:00,34.11,34.24,34.06,34.1,313500.0,23.8561,23.947,23.8211,23.8491,313500.0
2010-05-24 09:45:00,34.09,34.16,34.0,34.11,197000.0,23.8421,23.891,23.7791,23.8561,197000.0
2010-05-24 09:50:00,34.12,34.14,34.09,34.1,203400.0,23.8631,23.877,23.8421,23.8491,203400.0
2010-05-24 09:55:00,34.1,34.1,34.04,34.08,124700.0,23.8491,23.8491,23.8071,23.8351,124700.0
2010-05-24 10:00:00,34.08,34.19,34.07,34.08,260500.0,23.8351,23.912,23.8281,23.8351,260500.0
2010-05-24 10:05:00,34.08,34.2,34.08,34.15,127600.0,23.8351,23.919,23.8351,23.884,127600.0
2010-05-24 10:10:00,34.15,34.22,34.12,34.22,111900.0,23.884,23.933,23.8631,23.933,111900.0
2010-05-24 10:15:00,34.23,34.25,34.17,34.21,124500.0,23.94,23.954,23.898,23.926,124500.0
2010-05-24 10:20:00,34.21,34.25,34.15,34.19,118700.0,23.926,23.954,23.884,23.912,118700.0
2010-05-24 10:25:00,34.2,34.23,34.16,34.22,70000.0,23.919,23.94,23.891,23.933,70000.0
2010-05-24 10:30:00,34.23,34.28,34.21,34.26,90100.0,23.94,23.975,23.926,23.961,90100.0
2010-05-24 10:35:00,34.26,34.27,34.2,34.22,61200.0,23.961,23.968,23.919,23.933,61200.0
2010-05-24 10:40:00,34.22,34.25,34.16,34.17,102600.0,23.933,23.954,23.891,23.898,102600.0
2010-05-24 10:45:00,34.17,34.19,34.1,34.11,173200.0,23.898,23.912,23.8491,23.8561,173200.0
2010-05-24 10:50:00,34.1,34.13,34.05,34.07,135800.0,23.8491,23.87,23.8141,23.8281,135800.0
2010-05-24 10:55:00,34.07,34.11,34.03,34.04,95500.0,23.8281,23.8561,23.8001,23.8071,95500.0
2010-05-24 11:00:00,34.04,34.04,34.0,34.04,56500.0,23.8071,23.8071,23.7791,23.8071,56500.0
2010-05-24 11:05:00,34.03,34.05,34.02,34.04,68700.0,23.8001,23.8141,23.7931,23.8071,68700.0
2010-05-24 11:10:00,34.05,34.07,34.0,34.0,142500.0,23.8141,23.8281,23.7791,23.7791,142500.0
2010-05-24 11:15:00,34.0,34.04,34.0,34.0,188800.0,23.7791,23.8071,23.7791,23.7791,188800.0
2010-05-24 11:20:00,34.0,34.03,33.99,34.01,128300.0,23.7791,23.8001,23.7721,23.7861,128300.0
2010-05-24 11:25:00,34.02,34.03,33.98,34.03,133000.0,23.7931,23.8001,23.7651,23.8001,133000.0
2010-05-24 11:30:00,34.03,34.05,33.99,34.01,92400.0,23.8001,23.8141,23.7721,23.7861,92400.0
2010-05-24 11:35:00,34.01,34.02,33.99,34.0,105100.0,23.7861,23.7931,23.7721,23.7791,105100.0
2010-05-24 11:40:00,34.01,34.03,34.0,34.01,97500.0,23.7861,23.8001,23.7791,23.7861,97500.0
2010-05-24 11:45:00,34.01,34.08,34.0,34.07,65100.0,23.7861,23.8351,23.7791,23.8281,65100.0
2010-05-24 11:50:00,34.07,34.07,34.02,34.06,51300.0,23.8281,23.8281,23.7931,23.8211,51300.0
2010-05-24 11:55:00,34.05,34.1,34.03,34.07,63600.0,23.8141,23.8491,23.8001,23.8281,63600.0
2010-05-24 12:00:00,34.06,34.13,34.05,34.1,76600.0,23.8211,23.87,23.8141,23.8491,76600.0
2010-05-24 12:05:00,34.1,34.15,34.1,34.12,111800.0,23.8491,23.884,23.8491,23.8631,111800.0
2010-05-24 12:10:00,34.11,34.16,34.11,34.11,75400.0,23.8561,23.891,23.8561,23.8561,75400.0
2010-05-24 12:15:00,34.11,34.14,34.07,34.13,85200.0,23.8561,23.877,23.8281,23.87,85200.0
2010-05-24 12:20:00,34.12,34.14,34.08,34.12,175000.0,23.8631,23.877,23.8351,23.8631,175000.0
2010-05-24 12:25:00,34.13,34.16,34.11,34.13,76500.0,23.87,23.891,23.8561,23.87,76500.0
2010-05-24 12:30:00,34.12,34.23,34.12,34.18,96400.0,23.8631,23.94,23.8631,23.905,96400.0
2010-05-24 12:35:00,34.18,34.19,34.11,34.11,76300.0,23.905,23.912,23.8561,23.8561,76300.0
2010-05-24 12:40:00,34.11,34.14,34.1,34.11,54000.0,23.8561,23.877,23.8491,23.8561,54000.0
2010-05-24 12:45:00,34.12,34.18,34.1,34.17,84200.0,23.8631,23.905,23.8491,23.898,84200.0
2010-05-24 12:50:00,34.16,34.25,34.15,34.2,55200.0,23.891,23.954,23.884,23.919,55200.0
2010-05-24 12:55:00,34.2,34.22,34.19,34.21,28900.0,23.919,23.933,23.912,23.926,28900.0
2010-05-24 13:00:00,34.2,34.24,34.2,34.2,72500.0,23.919,23.947,23.919,23.919,72500.0
2010-05-24 13:05:00,34.2,34.21,34.15,34.15,62800.0,23.919,23.926,23.884,23.884,62800.0
2010-05-24 13:10:00,34.15,34.19,34.13,34.13,57100.0,23.884,23.912,23.87,23.87,57100.0
2010-05-24 13:15:00,34.13,34.15,34.11,34.14,74900.0,23.87,23.884,23.8561,23.877,74900.0
2010-05-24 13:20:00,34.14,34.18,34.13,34.17,53500.0,23.877,23.905,23.87,23.898,53500.0
2010-05-24 13:25:00,34.18,34.22,34.12,34.13,86600.0,23.905,23.933,23.8631,23.87,86600.0
2010-05-24 13:30:00,34.13,34.19,34.11,34.12,52800.0,23.87,23.912,23.8561,23.8631,52800.0
2010-05-24 13:35:00,34.11,34.15,34.1,34.12,46000.0,23.8561,23.884,23.8491,23.8631,46000.0
2010-05-24 13:40:00,34.11,34.15,34.08,34.08,43600.0,23.8561,23.884,23.8351,23.8351,43600.0
2010-05-24 13:45:00,34.08,34.1,34.03,34.06,60000.0,23.8351,23.8491,23.8001,23.8211,60000.0
2010-05-24 13:50:00,34.06,34.09,34.02,34.04,51100.0,23.8211,23.8421,23.7931,23.8071,51100.0
2010-05-24 13:55:00,34.04,34.06,34.03,34.03,47100.0,23.8071,23.8211,23.8001,23.8001,47100.0
2010-05-24 14:00:00,34.04,34.07,34.01,34.01,49800.0,23.8071,23.8281,23.7861,23.7861,49800.0
2010-05-24 14:05:00,34.01,34.09,34.0,34.09,67100.0,23.7861,23.8421,23.7791,23.8421,67100.0
2010-05-24 14:10:00,34.1,34.13,34.08,34.12,57500.0,23.8491,23.87,23.8351,23.8631,57500.0
2010-05-24 14:15:00,34.12,34.13,34.1,34.12,78400.0,23.8631,23.87,23.8491,23.8631,78400.0
2010-05-24 14:20:00,34.11,34.15,34.1,34.14,54500.0,23.8561,23.884,23.8491,23.877,54500.0
2010-05-24 14:25:00,34.14,34.15,34.1,34.11,45200.0,23.877,23.884,23.8491,23.8561,45200.0
2010-05-24 14:30:00,34.12,34.16,34.08,34.15,74500.0,23.8631,23.891,23.8351,23.884,74500.0
2010-05-24 14:35:00,34.15,34.16,34.08,34.11,55400.0,23.884,23.891,23.8351,23.8561,55400.0
2010-05-24 14:40:00,34.1,34.13,34.05,34.06,55900.0,23.8491,23.87,23.8141,23.8211,55900.0
2010-05-24 14:45:00,34.06,34.07,34.0,34.02,106600.0,23.8211,23.8281,23.7791,23.7931,106600.0
2010-05-24 14:50:00,34.03,34.07,34.02,34.07,40100.0,23.8001,23.8281,23.7931,23.8281,40100.0
2010-05-24 14:55:00,34.07,34.08,34.02,34.02,57900.0,23.8281,23.8351,23.7931,23.7931,57900.0
2010-05-24 15:00:00,34.03,34.04,33.98,34.01,144100.0,23.8001,23.8071,23.7651,23.7861,144100.0
2010-05-24 15:05:00,34.0,34.03,33.99,33.99,194300.0,23.7791,23.8001,23.7721,23.7721,194300.0
2010-05-24 15:10:00,33.99,34.07,33.99,34.05,95300.0,23.7721,23.8281,23.7721,23.8141,95300.0
2010-05-24 15:15:00,34.05,34.06,34.0,34.01,93300.0,23.8141,23.8211,23.7791,23.7861,93300.0
2010-05-24 15:20:00,34.0,34.08,34.0,34.05,84200.0,23.7791,23.8351,23.7791,23.8141,84200.0
2010-05-24 15:25:00,34.04,34.06,34.02,34.03,65200.0,23.8071,23.8211,23.7931,23.8001,65200.0
2010-05-24 15:30:00,34.04,34.08,34.01,34.06,130100.0,23.8071,23.8351,23.7861,23.8211,130100.0
2010-05-24 15:35:00,34.06,34.07,34.02,34.04,72700.0,23.8211,23.8281,23.7931,23.8071,72700.0
2010-05-24 15:40:00,34.04,34.1,34.03,34.07,82500.0,23.8071,23.8491,23.8001,23.8281,82500.0
2010-05-24 15:45:00,34.07,34.08,33.97,33.97,217400.0,23.8281,23.8351,23.7581,23.7581,217400.0
2010-05-24 15:50:00,33.98,33.98,33.88,33.92,479300.0,23.7651,23.7651,23.6952,23.7232,479300.0
2010-05-24 15:55:00,33.92,33.95,33.9,33.94,914800.0,23.7232,23.7442,23.7092,23.7372,914800.0
2010-05-25 09:30:00,33.12,33.54,33.06,33.52,273400.0,23.1637,23.4574,23.1217,23.4434,273400.0
2010-05-25 09:35:00,33.52,33.69,33.46,33.48,625600.0,23.4434,23.5623,23.4015,23.4154,625600.0
2010-05-25 09:40:00,33.48,33.56,33.42,33.49,299800.0,23.4154,23.4714,23.3735,23.4224,299800.0
2010-05-25 09:45:00,33.48,33.61,33.48,33.61,321200.0,23.4154,23.5064,23.4154,23.5064,321200.0
2010-05-25 09:50:00,33.61,33.74,33.57,33.73,272300.0,23.5064,23.5973,23.4784,23.5903,272300.0
2010-05-25 09:55:00,33.74,33.81,33.58,33.6,264500.0,23.5973,23.6462,23.4854,23.4994,264500.0
2010-05-25 10:00:00,33.61,33.81,33.6,33.8,153600.0,23.5064,23.6462,23.4994,23.6393,153600.0
2010-05-25 10:05:00,33.8,33.85,33.5,33.54,654200.0,23.6393,23.6742,23.4294,23.4574,654200.0
2010-05-25 10:10:00,33.54,33.55,33.3,33.37,479900.0,23.4574,23.4644,23.2896,23.3385,479900.0
2010-05-25 10:15:00,33.36,33.54,33.36,33.47,267700.0,23.3315,23.4574,23.3315,23.4085,267700.0
2010-05-25 10:20:00,33.46,33.51,33.39,33.41,240600.0,23.4015,23.4364,23.3525,23.3665,240600.0
2010-05-25 10:25:00,33.41,33.46,33.3,33.31,257100.0,23.3665,23.4015,23.2896,23.2966,257100.0
2010-05-25 10:30:00,33.31,33.31,33.23,33.27,320400.0,23.2966,23.2966,23.2406,23.2686,320400.0
2010-05-25 10:35:00,33.26,33.31,33.23,33.26,250500.0,23.2616,23.2966,23.2406,23.2616,250500.0
2010-05-25 10:40:00,33.25,33.3,33.22,33.22,192800.0,23.2546,23.2896,23.2336,23.2336,192800.0
2010-05-25 10:45:00,33.23,33.28,33.21,33.25,134300.0,23.2406,23.2756,23.2266,23.2546,134300.0
2010-05-25 10:50:00,33.26,33.3,33.21,33.29,118500.0,23.2616,23.2896,23.2266,23.2826,118500.0
2010-05-25 10:55:00,33.29,33.38,33.28,33.33,85800.0,23.2826,23.3455,23.2756,23.3105,85800.0
2010-05-25 11:00:00,33.34,33.45,33.33,33.44,135800.0,23.3175,23.3945,23.3105,23.3875,135800.0
2010-05-25 11:05:00,33.44,33.55,33.44,33.46,118800.0,23.3875,23.4644,23.3875,23.4015,118800.0
2010-05-25 11:10:00,33.46,33.53,33.44,33.52,82200.0,23.4015,23.4504,23.3875,23.4434,82200.0
2010-05-25 11:15:00,33.51,33.55,33.48,33.51,134400.0,23.4364,23.4644,23.4154,23.4364,134400.0
2010-05-25 11:20:00,33.51,33.55,33.5,33.53,100300.0,23.4364,23.4644,23.4294,23.4504,100300.0
2010-05-25 11:25:00,33.53,33.59,33.53,33.57,95900.0,23.4504,23.4924,23.4504,23.4784,95900.0
2010-05-25 11:30:00,33.56,33.58,33.52,33.54,96300.0,23.4714,23.4854,23.4434,23.4574,96300.0
2010-05-25 11:35:00,33.54,33.55,33.51,33.55,67500.0,23.4574,23.4644,23.4364,23.4644,67500.0
2010-05-25 11:40:00,33.54,33.58,33.51,33.53,88800.0,23.4574,23.4854,23.4364,23.4504,88800.0
2010-05-25 11:45:00,33.53,33.56,33.51,33.55,134100.0,23.4504,23.4714,23.4364,23.4644,134100.0
2010-05-25 11:50:00,33.54,33.62,33.54,33.6,64000.0,23.4574,23.5134,23.4574,23.4994,64000.0
2010-05-25 11:55:00,33.61,33.68,33.58,33.68,80500.0,23.5064,23.5553,23.4854,23.5553,80500.0
2010-05-25 12:00:00,33.67,33.73,33.66,33.73,107000.0,23.5483,23.5903,23.5413,23.5903,107000.0
2010-05-25 12:05:00,33.72,33.73,33.65,33.66,157600.0,23.5833,23.5903,23.5343,23.5413,157600.0
2010-05-25 12:10:00,33.67,33.71,33.65,33.7,107200.0,23.5483,23.5763,23.5343,23.5693,107200.0
2010-05-25 12:15:00,33.7,33.72,33.66,33.67,139600.0,23.5693,23.5833,23.5413,23.5483,139600.0
2010-05-25 12:20:00,33.66,33.67,33.6,33.6,126100.0,23.5413,23.5483,23.4994,23.4994,126100.0
2010-05-25 12:25:00,33.6,33.69,33.58,33.59,96400.0,23.4994,23.5623,23.4854,23.4924,96400.0
2010-05-25 12:30:00,33.58,33.63,33.57,33.58,62400.0,23.4854,23.5204,23.4784,23.4854,62400.0
2010-05-25 12:35:00,33.58,33.62,33.56,33.62,67400.0,23.4854,23.5134,23.4714,23.5134,67400.0
2010-05-25 12:40:00,33.62,33.63,33.5,33.54,84800.0,23.5134,23.5204,23.4294,23.4574,84800.0
2010-05-25 12:45:00,33.54,33.6,33.52,33.59,52000.0,23.4574,23.4994,23.4434,23.4924,52000.0
2010-05-25 12:50:00,33.6,33.6,33.55,33.57,68800.0,23.4994,23.4994,23.4644,23.4784,68800.0
2010-05-25 12:55:00,33.56,33.65,33.56,33.63,271200.0,23.4714,23.5343,23.4714,23.5204,271200.0
2010-05-25 13:00:00,33.63,33.71,33.62,33.65,253300.0,23.5204,23.5763,23.5134,23.5343,253300.0
2010-05-25 13:05:00,33.65,33.66,33.58,33.58,121400.0,23.5343,23.5413,23.4854,23.4854,121400.0
2010-05-25 13:10:00,33.59,33.62,33.55,33.6,74600.0,23.4924,23.5134,23.4644,23.4994,74600.0
2010-05-25 13:15:00,33.6,33.67,33.56,33.66,139000.0,23.4994,23.5483,23.4714,23.5413,139000.0
2010-05-25 13:20:00,33.66,33.66,33.58,33.61,258700.0,23.5413,23.5413,23.4854,23.5064,258700.0
2010-05-25 13:25:00,33.61,33.63,33.59,33.6,182400.0,23.5064,23.5204,23.4924,23.4994,182400.0
2010-05-25 13:30:00,33.61,33.64,33.59,33.64,261800.0,23.5064,23.5273,23.4924,23.5273,261800.0
2010-05-25 13:35:00,33.64,33.65,33.55,33.56,162400.0,23.5273,23.5343,23.4644,23.4714,162400.0
2010-05-25 13:40:00,33.56,33.6,33.53,33.59,203000.0,23.4714,23.4994,23.4504,23.4924,203000.0
2010-05-25 13:45:00,33.59,33.64,33.56,33.64,233800.0,23.4924,23.5273,23.4714,23.5273,233800.0
2010-05-25 13:50:00,33.64,33.7,33.6,33.65,106200.0,23.5273,23.5693,23.4994,23.5343,106200.0
2010-05-25 13:55:00,33.65,33.68,33.62,33.65,71500.0,23.5343,23.5553,23.5134,23.5343,71500.0
2010-05-25 14:00:00,33.66,33.66,33.6,33.63,138500.0,23.5413,23.5413,23.4994,23.5204,138500.0
2010-05-25 14:05:00,33.63,33.67,33.59,33.59,215400.0,23.5204,23.5483,23.4924,23.4924,215400.0
2010-05-25 14:10:00,33.6,33.66,33.59,33.66,106700.0,23.4994,23.5413,23.4924,23.5413,106700.0
2010-05-25 14:15:00,33.66,33.72,33.61,33.71,122400.0,23.5413,23.5833,23.5064,23.5763,122400.0
2010-05-25 14:20:00,33.71,33.72,33.62,33.64,175100.0,23.5763,23.5833,23.5134,23.5273,175100.0
2010-05-25 14:25:00,33.64,33.68,33.63,33.64,190700.0,23.5273,23.5553,23.5204,23.5273,190700.0
2010-05-25 14:30:00,33.64,33.69,33.63,33.65,149200.0,23.5273,23.5623,23.5204,23.5343,149200.0
2010-05-25 14:35:00,33.65,33.71,33.64,33.64,153300.0,23.5343,23.5763,23.5273,23.5273,153300.0
2010-05-25 14:40:00,33.64,33.74,33.63,33.72,127100.0,23.5273,23.5973,23.5204,23.5833,127100.0
2010-05-25 14:45:00,33.72,33.85,33.71,33.84,191900.0,23.5833,23.6742,23.5763,23.6672,191900.0
2010-05-25 14:50:00,33.83,33.85,33.78,33.83,184600.0,23.6602,23.6742,23.6253,23.6602,184600.0
2010-05-25 14:55:00,33.84,33.84,33.76,33.8,213500.0,23.6672,23.6672,23.6113,23.6393,213500.0
2010-05-25 15:00:00,33.79,33.88,33.79,33.84,266600.0,23.6323,23.6952,23.6323,23.6672,266600.0
2010-05-25 15:05:00,33.84,33.95,33.84,33.92,291800.0,23.6672,23.7442,23.6672,23.7232,291800.0
2010-05-25 15:10:00,33.92,33.92,33.77,33.78,298700.0,23.7232,23.7232,23.6183,23.6253,298700.0
2010-05-25 15:15:00,33.8,33.86,33.79,33.85,253900.0,23.6393,23.6812,23.6323,23.6742,253900.0
2010-05-25 15:20:00,33.86,33.98,33.84,33.96,328400.0,23.6812,23.7651,23.6672,23.7512,328400.0
2010-05-25 15:25:00,33.96,33.99,33.89,33.91,235600.0,23.7512,23.7721,23.7022,23.7162,235600.0
2010-05-25 15:30:00,33.92,33.98,33.9,33.95,348100.0,23.7232,23.7651,23.7092,23.7442,348100.0
2010-05-25 15:35:00,33.95,33.96,33.9,33.93,543300.0,23.7442,23.7512,23.7092,23.7302,543300.0
2010-05-25 15:40:00,33.93,33.99,33.93,33.99,382300.0,23.7302,23.7721,23.7302,23.7721,382300.0
2010-05-25 15:45:00,33.98,34.05,33.94,34.05,480400.0,23.7651,23.8141,23.7372,23.8141,480400.0
2010-05-25 15:50:00,34.05,34.05,33.98,34.02,315200.0,23.8141,23.8141,23.7651,23.7931,315200.0
2010-05-25 15:55:00,34.03,34.11,34.02,34.11,473300.0,23.8001,23.8561,23.7931,23.8561,473300.0
2010-05-26 09:30:00,34.19,34.19,33.89,34.05,222300.0,23.912,23.912,23.7022,23.8141,222300.0
2010-05-26 09:35:00,34.04,34.12,34.01,34.11,138300.0,23.8071,23.8631,23.7861,23.8561,138300.0
2010-05-26 09:40:00,34.11,34.13,34.02,34.1,133500.0,23.8561,23.87,23.7931,23.8491,133500.0
2010-05-26 09:45:00,34.09,34.11,33.99,34.08,206800.0,23.8421,23.8561,23.7721,23.8351,206800.0
2010-05-26 09:50:00,34.07,34.18,34.0,34.16,133200.0,23.8281,23.905,23.7791,23.891,133200.0
2010-05-26 09:55:00,34.15,34.22,34.14,34.19,115000.0,23.884,23.933,23.877,23.912,115000.0
2010-05-26 10:00:00,34.19,34.23,34.17,34.19,210100.0,23.912,23.94,23.898,23.912,210100.0
2010-05-26 10:05:00,34.2,34.24,34.18,34.18,133500.0,23.919,23.947,23.905,23.905,133500.0
2010-05-26 10:10:00,34.18,34.2,34.1,34.2,144800.0,23.905,23.919,23.8491,23.919,144800.0
2010-05-26 10:15:00,34.19,34.29,34.17,34.27,150600.0,23.912,23.982,23.898,23.968,150600.0
2010-05-26 10:20:00,34.28,34.37,34.26,34.29,356400.0,23.975,24.0379,23.961,23.982,356400.0
2010-05-26 10:25:00,34.29,34.29,34.21,34.23,96800.0,23.982,23.982,23.926,23.94,96800.0
2010-05-26 10:30:00,34.23,34.31,34.22,34.3,120800.0,23.94,23.9959,23.933,23.9889,120800.0
2010-05-26 10:35:00,34.3,34.31,34.27,34.3,174000.0,23.9889,23.9959,23.968,23.9889,174000.0
2010-05-26 10:40:00,34.29,34.32,34.28,34.29,175400.0,23.982,24.0029,23.975,23.982,175400.0
2010-05-26 10:45:00,34.29,34.33,34.25,34.26,136700.0,23.982,24.0099,23.954,23.961,136700.0
2010-05-26 10:50:00,34.26,34.28,34.23,34.25,123500.0,23.961,23.975,23.94,23.954,123500.0
2010-05-26 10:55:00,34.25,34.25,34.19,34.25,96900.0,23.954,23.954,23.912,23.954,96900.0
2010-05-26 11:00:00,34.25,34.25,34.17,34.18,100400.0,23.954,23.954,23.898,23.905,100400.0
2010-05-26 11:05:00,34.17,34.25,34.16,34.25,78400.0,23.898,23.954,23.891,23.954,78400.0
2010-05-26 11:10:00,34.25,34.25,34.17,34.19,94900.0,23.954,23.954,23.898,23.912,94900.0
2010-05-26 11:15:00,34.19,34.21,34.13,34.17,88500.0,23.912,23.926,23.87,23.898,88500.0
2010-05-26 11:20:00,34.16,34.17,34.05,34.06,93600.0,23.891,23.898,23.8141,23.8211,93600.0
2010-05-26 11:25:00,34.05,34.06,33.98,33.98,304500.0,23.8141,23.8211,23.7651,23.7651,304500.0
2010-05-26 11:30:00,33.98,34.0,33.92,33.94,303500.0,23.7651,23.7791,23.7232,23.7372,303500.0
2010-05-26 11:35:00,33.94,34.0,33.92,33.95,84900.0,23.7372,23.7791,23.7232,23.7442,84900.0
2010-05-26 11:40:00,33.94,33.98,33.91,33.92,72600.0,23.7372,23.7651,23.7162,23.7232,72600.0
2010-05-26 11:45:00,33.91,33.94,33.82,33.9,147600.0,23.7162,23.7372,23.6532,23.7092,147600.0
2010-05-26 11:50:00,33.89,33.99,33.89,33.96,107600.0,23.7022,23.7721,23.7022,23.7512,107600.0
2010-05-26 11:55:00,33.96,34.04,33.95,34.02,61700.0,23.7512,23.8071,23.7442,23.7931,61700.0
2010-05-26 12:00:00,34.02,34.03,33.98,34.03,45900.0,23.7931,23.8001,23.7651,23.8001,45900.0
2010-05-26 12:05:00,34.04,34.07,34.03,34.07,39300.0,23.8071,23.8281,23.8001,23.8281,39300.0
2010-05-26 12:10:00,34.07,34.08,34.0,34.01,42100.0,23.8281,23.8351,23.7791,23.7861,42100.0
2010-05-26 12:15:00,34.01,34.06,34.0,34.05,23000.0,23.7861,23.8211,23.7791,23.8141,23000.0
2010-05-26 12:20:00,34.05,34.09,34.04,34.05,56100.0,23.8141,23.8421,23.8071,23.8141,56100.0
2010-05-26 12:25:00,34.05,34.07,33.99,34.02,68800.0,23.8141,23.8281,23.7721,23.7931,68800.0
2010-05-26 12:30:00,34.02,34.03,33.99,34.0,69400.0,23.7931,23.8001,23.7721,23.7791,69400.0
2010-05-26 12:35:00,34.0,34.03,34.0,34.0,57900.0,23.7791,23.8001,23.7791,23.7791,57900.0
2010-05-26 12:40:00,34.0,34.0,33.9,33.95,159100.0,23.7791,23.7791,23.7092,23.7442,159100.0
2010-05-26 12:45:00,33.94,33.98,33.92,33.93,140700.0,23.7372,23.7651,23.7232,23.7302,140700.0
2010-05-26 12:50:00,33.92,34.04,33.91,34.03,81600.0,23.7232,23.8071,23.7162,23.8001,81600.0
2010-05-26 12:55:00,34.02,34.02,33.99,34.01,66700.0,23.7931,23.7931,23.7721,23.7861,66700.0
2010-05-26 13:00:00,34.01,34.02,33.99,34.02,78100.0,23.7861,23.7931,23.7721,23.7931,78100.0
2010-05-26 13:05:00,34.02,34.05,34.0,34.02,92700.0,23.7931,23.8141,23.7791,23.7931,92700.0
2010-05-26 13:10:00,34.01,34.02,33.95,33.96,67800.0,23.7861,23.7931,23.7442,23.7512,67800.0
2010-05-26 13:15:00,33.96,33.98,33.9,33.92,114400.0,23.7512,23.7651,23.7092,23.7232,114400.0
2010-05-26 13:20:00,33.92,34.0,33.91,34.0,104000.0,23.7232,23.7791,23.7162,23.7791,104000.0
2010-05-26 13:25:00,34.0,34.05,33.98,34.03,77900.0,23.7791,23.8141,23.7651,23.8001,77900.0
2010-05-26 13:30:00,34.03,34.04,34.01,34.03,44800.0,23.8001,23.8071,23.7861,23.8001,44800.0
2010-05-26 13:35:00,34.02,34.07,34.02,34.06,43000.0,23.7931,23.8281,23.7931,23.8211,43000.0
2010-05-26 13:40:00,34.05,34.07,34.02,34.02,79300.0,23.8141,23.8281,23.7931,23.7931,79300.0
2010-05-26 13:45:00,34.03,34.04,34.0,34.01,83500.0,23.8001,23.8071,23.7791,23.7861,83500.0
2010-05-26 13:50:00,34.02,34.03,34.0,34.02,71700.0,23.7931,23.8001,23.7791,23.7931,71700.0
2010-05-26 13:55:00,34.01,34.03,33.99,34.0,151600.0,23.7861,23.8001,23.7721,23.7791,151600.0
2010-05-26 14:00:00,34.0,34.01,33.97,33.99,126100.0,23.7791,23.7861,23.7581,23.7721,126100.0
2010-05-26 14:05:00,33.98,34.04,33.98,34.01,171500.0,23.7651,23.8071,23.7651,23.7861,171500.0
2010-05-26 14:10:00,34.0,34.01,33.94,33.96,85600.0,23.7791,23.7861,23.7372,23.7512,85600.0
2010-05-26 14:15:00,33.96,34.0,33.95,34.0,280200.0,23.7512,23.7791,23.7442,23.7791,280200.0
2010-05-26 14:20:00,33.99,34.0,33.89,33.94,193900.0,23.7721,23.7791,23.7022,23.7372,193900.0
2010-05-26 14:25:00,33.94,33.97,33.92,33.96,117500.0,23.7372,23.7581,23.7232,23.7512,117500.0
2010-05-26 14:30:00,33.95,33.96,33.87,33.92,303400.0,23.7442,23.7512,23.6882,23.7232,303400.0
2010-05-26 14:35:00,33.93,33.96,33.89,33.96,243600.0,23.7302,23.7512,23.7022,23.7512,243600.0
2010-05-26 14:40:00,33.96,34.02,33.95,34.0,495600.0,23.7512,23.7931,23.7442,23.7791,495600.0
2010-05-26 14:45:00,34.0,34.01,33.9,33.92,252900.0,23.7791,23.7861,23.7092,23.7232,252900.0
2010-05-26 14:50:00,33.91,33.92,33.86,33.88,151100.0,23.7162,23.7232,23.6812,23.6952,151100.0
2010-05-26 14:55:00,33.87,33.89,33.83,33.86,116200.0,23.6882,23.7022,23.6602,23.6812,116200.0
2010-05-26 15:00:00,33.85,33.93,33.85,33.92,214300.0,23.6742,23.7302,23.6742,23.7232,214300.0
2010-05-26 15:05:00,33.93,34.01,33.91,34.0,396900.0,23.7302,23.7861,23.7162,23.7791,396900.0
2010-05-26 15:10:00,34.0,34.02,33.99,34.01,165600.0,23.7791,23.7931,23.7721,23.7861,165600.0
2010-05-26 15:15:00,34.02,34.02,33.99,34.0,350800.0,23.7931,23.7931,23.7721,23.7791,350800.0
2010-05-26 15:20:00,34.0,34.01,33.9,33.91,360200.0,23.7791,23.7861,23.7092,23.7162,360200.0
2010-05-26 15:25:00,33.91,33.91,33.65,33.72,350200.0,23.7162,23.7162,23.5343,23.5833,350200.0
2010-05-26 15:30:00,33.72,33.8,33.66,33.71,568400.0,23.5833,23.6393,23.5413,23.5763,568400.0
2010-05-26 15:35:00,33.71,33.84,33.69,33.83,461300.0,23.5763,23.6672,23.5623,23.6602,461300.0
2010-05-26 15:40:00,33.84,33.9,33.83,33.87,272800.0,23.6672,23.7092,23.6602,23.6882,272800.0
2010-05-26 15:45:00,33.86,33.87,33.75,33.78,577400.0,23.6812,23.6882,23.6043,23.6253,577400.0
2010-05-26 15:50:00,33.78,33.85,33.77,33.83,444700.0,23.6253,23.6742,23.6183,23.6602,444700.0
2010-05-26 15:55:00,33.82,33.85,33.74,33.74,693400.0,23.6532,23.6742,23.5973,23.5973,693400.0
2010-05-27 09:30:00,34.08,34.2,34.05,34.1,170100.0,23.8351,23.919,23.8141,23.8491,170100.0
2010-05-27 09:35:00,34.1,34.22,34.04,34.07,178000.0,23.8491,23.933,23.8071,23.8281,178000.0
2010-05-27 09:40:00,34.07,34.12,34.06,34.11,129800.0,23.8281,23.8631,23.8211,23.8561,129800.0
2010-05-27 09:45:00,34.11,34.17,34.08,34.09,132100.0,23.8561,23.898,23.8351,23.8421,132100.0
2010-05-27 09:50:00,34.09,34.11,34.05,34.1,249300.0,23.8421,23.8561,23.8141,23.8491,249300.0
2010-05-27 09:55:00,34.09,34.11,34.04,34.09,205800.0,23.8421,23.8561,23.8071,23.8421,205800.0
2010-05-27 10:00:00,34.08,34.08,33.96,34.02,125900.0,23.8351,23.8351,23.7512,23.7931,125900.0
2010-05-27 10:05:00,34.02,34.08,34.01,34.05,126000.0,23.7931,23.8351,23.7861,23.8141,126000.0
2010-05-27 10:10:00,34.05,34.1,34.03,34.08,244200.0,23.8141,23.8491,23.8001,23.8351,244200.0
2010-05-27 10:15:00,34.08,34.1,34.06,34.09,104500.0,23.8351,23.8491,23.8211,23.8421,104500.0
2010-05-27 10:20:00,34.08,34.1,34.03,34.08,100800.0,23.8351,23.8491,23.8001,23.8351,100800.0
2010-05-27 10:25:00,34.08,34.16,34.07,34.16,179600.0,23.8351,23.891,23.8281,23.891,179600.0
2010-05-27 10:30:00,34.16,34.19,34.12,34.19,118800.0,23.891,23.912,23.8631,23.912,118800.0
2010-05-27 10:35:00,34.19,34.23,34.14,34.22,113000.0,23.912,23.94,23.877,23.933,113000.0
2010-05-27 10:40:00,34.22,34.27,34.21,34.26,79000.0,23.933,23.968,23.926,23.961,79000.0
2010-05-27 10:45:00,34.27,34.28,34.22,34.28,87300.0,23.968,23.975,23.933,23.975,87300.0
2010-05-27 10:50:00,34.27,34.37,34.27,34.35,76300.0,23.968,24.0379,23.968,24.0239,76300.0
2010-05-27 10:55:00,34.35,34.4,34.35,34.36,73100.0,24.0239,24.0589,24.0239,24.0309,73100.0
2010-05-27 11:00:00,34.36,34.41,34.36,34.41,95800.0,24.0309,24.0659,24.0309,24.0659,95800.0
2010-05-27 11:05:00,34.4,34.42,34.34,34.35,93400.0,24.0589,24.0729,24.0169,24.0239,93400.0
2010-05-27 11:10:00,34.35,34.35,34.3,34.35,94900.0,24.0239,24.0239,23.9889,24.0239,94900.0
2010-05-27 11:15:00,34.35,34.38,34.27,34.3,90800.0,24.0239,24.0449,23.968,23.9889,90800.0
2010-05-27 11:20:00,34.31,34.37,34.3,34.36,47500.0,23.9959,24.0379,23.9889,24.0309,47500.0
2010-05-27 11:25:00,34.35,34.41,34.33,34.4,63500.0,24.0239,24.0659,24.0099,24.0589,63500.0
2010-05-27 11:30:00,34.39,34.4,34.3,34.32,58400.0,24.0519,24.0589,23.9889,24.0029,58400.0
2010-05-27 11:35:00,34.31,34.35,34.25,34.25,66700.0,23.9959,24.0239,23.954,23.954,66700.0
2010-05-27 11:40:00,34.25,34.28,34.23,34.27,66800.0,23.954,23.975,23.94,23.968,66800.0
2010-05-27 11:45:00,34.27,34.31,34.27,34.31,59300.0,23.968,23.9959,23.968,23.9959,59300.0
2010-05-27 11:50:00,34.31,34.37,34.3,34.36,50800.0,23.9959,24.0379,23.9889,24.0309,50800.0
2010-05-27 11:55:00,34.35,34.42,34.35,34.41,152600.0,24.0239,24.0729,24.0239,24.0659,152600.0
2010-05-27 12:00:00,34.41,34.43,34.37,34.4,97800.0,24.0659,24.0799,24.0379,24.0589,97800.0
2010-05-27 12:05:00,34.4,34.4,34.35,34.38,75100.0,24.0589,24.0589,24.0239,24.0449,75100.0
2010-05-27 12:10:00,34.38,34.4,34.34,34.39,54300.0,24.0449,24.0589,24.0169,24.0519,54300.0
2010-05-27 12:15:00,34.38,34.38,34.35,34.37,52900.0,24.0449,24.0449,24.0239,24.0379,52900.0
2010-05-27 12:20:00,34.36,34.37,34.24,34.27,138000.0,24.0309,24.0379,23.947,23.968,138000.0
2010-05-27 12:25:00,34.27,34.33,34.25,34.31,55700.0,23.968,24.0099,23.954,23.9959,55700.0
2010-05-27 12:30:00,34.31,34.32,34.26,34.27,42600.0,23.9959,24.0029,23.961,23.968,42600.0
2010-05-27 12:35:00,34.26,34.28,34.24,34.24,54000.0,23.961,23.975,23.947,23.947,54000.0
2010-05-27 12:40:00,34.24,34.25,34.2,34.21,67100.0,23.947,23.954,23.919,23.926,67100.0
2010-05-27 12:45:00,34.22,34.29,34.22,34.28,37500.0,23.933,23.982,23.933,23.975,37500.0
2010-05-27 12:50:00,34.28,34.28,34.21,34.24,47400.0,23.975,23.975,23.926,23.947,47400.0
2010-05-27 12:55:00,34.24,34.3,34.24,34.24,48200.0,23.947,23.9889,23.947,23.947,48200.0
2010-05-27 13:00:00,34.24,34.25,34.18,34.19,189700.0,23.947,23.954,23.905,23.912,189700.0
2010-05-27 13:05:00,34.2,34.21,34.14,34.17,127100.0,23.919,23.926,23.877,23.898,127100.0
2010-05-27 13:10:00,34.17,34.27,34.16,34.25,119300.0,23.898,23.968,23.891,23.954,119300.0
2010-05-27 13:15:00,34.25,34.31,34.21,34.3,201000.0,23.954,23.9959,23.926,23.9889,201000.0
2010-05-27 13:20:00,34.29,34.33,34.29,34.33,77200.0,23.982,24.0099,23.982,24.0099,77200.0
2010-05-27 13:25:00,34.32,34.36,34.31,34.32,38800.0,24.0029,24.0309,23.9959,24.0029,38800.0
2010-05-27 13:30:00,34.33,34.33,34.27,34.3,76800.0,24.0099,24.0099,23.968,23.9889,76800.0
2010-05-27 13:35:00,34.29,34.38,34.29,34.37,103800.0,23.982,24.0449,23.982,24.0379,103800.0
2010-05-27 13:40:00,34.36,34.37,34.26,34.3,120700.0,24.0309,24.0379,23.961,23.9889,120700.0
2010-05-27 13:45:00,34.3,34.33,34.26,34.33,80900.0,23.9889,24.0099,23.961,24.0099,80900.0
2010-05-27 13:50:00,34.33,34.33,34.26,34.28,88900.0,24.0099,24.0099,23.961,23.975,88900.0
2010-05-27 13:55:00,34.27,34.33,34.25,34.29,125500.0,23.968,24.0099,23.954,23.982,125500.0
2010-05-27 14:00:00,34.29,34.33,34.28,34.3,56500.0,23.982,24.0099,23.975,23.9889,56500.0
2010-05-27 14:05:00,34.3,34.38,34.28,34.36,232300.0,23.9889,24.0449,23.975,24.0309,232300.0
2010-05-27 14:10:00,34.35,34.42,34.35,34.38,146800.0,24.0239,24.0729,24.0239,24.0449,146800.0
2010-05-27 14:15:00,34.38,34.44,34.33,34.43,69700.0,24.0449,24.0869,24.0099,24.0799,69700.0
2010-05-27 14:20:00,34.43,34.44,34.34,34.41,183300.0,24.0799,24.0869,24.0169,24.0659,183300.0
2010-05-27 14:25:00,34.41,34.42,34.35,34.37,70100.0,24.0659,24.0729,24.0239,24.0379,70100.0
2010-05-27 14:30:00,34.37,34.38,34.31,34.36,82500.0,24.0379,24.0449,23.9959,24.0309,82500.0
2010-05-27 14:35:00,34.36,34.4,34.35,34.38,74000.0,24.0309,24.0589,24.0239,24.0449,74000.0
2010-05-27 14:40:00,34.38,34.4,34.32,34.34,158100.0,24.0449,24.0589,24.0029,24.0169,158100.0
2010-05-27 14:45:00,34.34,34.37,34.28,34.37,150800.0,24.0169,24.0379,23.975,24.0379,150800.0
2010-05-27 14:50:00,34.37,34.37,34.28,34.31,135600.0,24.0379,24.0379,23.975,23.9959,135600.0
2010-05-27 14:55:00,34.32,34.42,34.31,34.41,194700.0,24.0029,24.0729,23.9959,24.0659,194700.0
2010-05-27 15:00:00,34.42,34.42,34.34,34.38,185100.0,24.0729,24.0729,24.0169,24.0449,185100.0
2010-05-27 15:05:00,34.38,34.4,34.37,34.39,101800.0,24.0449,24.0589,24.0379,24.0519,101800.0
2010-05-27 15:10:00,34.39,34.46,34.38,34.45,142100.0,24.0519,24.1008,24.0449,24.0939,142100.0
2010-05-27 15:15:00,34.46,34.49,34.41,34.42,158800.0,24.1008,24.1218,24.0659,24.0729,158800.0
2010-05-27 15:20:00,34.42,34.43,34.37,34.39,163500.0,24.0729,24.0799,24.0379,24.0519,163500.0
2010-05-27 15:25:00,34.4,34.45,34.35,34.42,280200.0,24.0589,24.0939,24.0239,24.0729,280200.0
2010-05-27 15:30:00,34.43,34.48,34.42,34.46,199200.0,24.0799,24.1148,24.0729,24.1008,199200.0
2010-05-27 15:35:00,34.46,34.54,34.45,34.47,242000.0,24.1008,24.1568,24.0939,24.1078,242000.0
2010-05-27 15:40:00,34.46,34.47,34.42,34.46,323900.0,24.1008,24.1078,24.0729,24.1008,323900.0
2010-05-27 15:45:00,34.46,34.47,34.42,34.45,598200.0,24.1008,24.1078,24.0729,24.0939,598200.0
2010-05-27 15:50:00,34.45,34.5,34.44,34.5,458300.0,24.0939,24.1288,24.0869,24.1288,458300.0
2010-05-27 15:55:00,34.49,34.61,34.49,34.6,971400.0,24.1218,24.2058,24.1218,24.1988,971400.0
2010-05-28 09:30:00,34.57,34.7,34.45,34.45,189700.0,24.1778,24.2687,24.0939,24.0939,189700.0
2010-05-28 09:35:00,34.45,34.55,34.43,34.53,238900.0,24.0939,24.1638,24.0799,24.1498,238900.0
2010-05-28 09:40:00,34.52,34.6,34.47,34.48,364000.0,24.1428,24.1988,24.1078,24.1148,364000.0
2010-05-28 09:45:00,34.48,34.53,34.42,34.49,273200.0,24.1148,24.1498,24.0729,24.1218,273200.0
2010-05-28 09:50:00,34.5,34.55,34.44,34.52,122500.0,24.1288,24.1638,24.0869,24.1428,122500.0
2010-05-28 09:55:00,34.53,34.58,34.42,34.49,239200.0,24.1498,24.1848,24.0729,24.1218,239200.0
2010-05-28 10:00:00,34.49,34.55,34.48,34.53,124900.0,24.1218,24.1638,24.1148,24.1498,124900.0
2010-05-28 10:05:00,34.54,34.54,34.48,34.49,119300.0,24.1568,24.1568,24.1148,24.1218,119300.0
2010-05-28 10:10:00,34.49,34.54,34.49,34.5,79700.0,24.1218,24.1568,24.1218,24.1288,79700.0
2010-05-28 10:15:00,34.5,34.51,34.49,34.49,48400.0,24.1288,24.1358,24.1218,24.1218,48400.0
2010-05-28 10:20:00,34.49,34.5,34.48,34.48,169700.0,24.1218,24.1288,24.1148,24.1148,169700.0
2010-05-28 10:25:00,34.49,34.51,34.47,34.48,160700.0,24.1218,24.1358,24.1078,24.1148,160700.0
2010-05-28 10:30:00,34.49,34.52,34.47,34.51,79400.0,24.1218,24.1428,24.1078,24.1358,79400.0
2010-05-28 10:35:00,34.5,34.54,34.48,34.51,67600.0,24.1288,24.1568,24.1148,24.1358,67600.0
2010-05-28 10:40:00,34.51,34.51,34.48,34.48,78300.0,24.1358,24.1358,24.1148,24.1148,78300.0
2010-05-28 10:45:00,34.48,34.48,34.32,34.33,88500.0,24.1148,24.1148,24.0029,24.0099,88500.0
2010-05-28 10:50:00,34.33,34.34,34.16,34.17,329000.0,24.0099,24.0169,23.891,23.898,329000.0
2010-05-28 10:55:00,34.17,34.19,34.14,34.19,271900.0,23.898,23.912,23.877,23.912,271900.0
2010-05-28 11:00:00,34.18,34.23,34.18,34.23,179500.0,23.905,23.94,23.905,23.94,179500.0
2010-05-28 11:05:00,34.23,34.28,34.22,34.27,179800.0,23.94,23.975,23.933,23.968,179800.0
2010-05-28 11:10:00,34.27,34.31,34.24,34.26,112500.0,23.968,23.9959,23.947,23.961,112500.0
2010-05-28 11:15:00,34.25,34.3,34.25,34.3,135600.0,23.954,23.9889,23.954,23.9889,135600.0
2010-05-28 11:20:00,34.29,34.38,34.28,34.36,102100.0,23.982,24.0449,23.975,24.0309,102100.0
2010-05-28 11:25:00,34.36,34.43,34.34,34.43,79300.0,24.0309,24.0799,24.0169,24.0799,79300.0
2010-05-28 11:30:00,34.43,34.45,34.39,34.4,78100.0,24.0799,24.0939,24.0519,24.0589,78100.0
2010-05-28 11:35:00,34.41,34.47,34.4,34.45,72800.0,24.0659,24.1078,24.0589,24.0939,72800.0
2010-05-28 11:40:00,34.45,34.5,34.44,34.5,70700.0,24.0939,24.1288,24.0869,24.1288,70700.0
2010-05-28 11:45:00,34.49,34.57,34.48,34.56,108800.0,24.1218,24.1778,24.1148,24.1708,108800.0
2010-05-28 11:50:00,34.56,34.57,34.53,34.53,119800.0,24.1708,24.1778,24.1498,24.1498,119800.0
2010-05-28 11:55:00,34.53,34.53,34.47,34.48,127700.0,24.1498,24.1498,24.1078,24.1148,127700.0
2010-05-28 12:00:00,34.48,34.51,34.44,34.44,284100.0,24.1148,24.1358,24.0869,24.0869,284100.0
2010-05-28 12:05:00,34.44,34.49,34.42,34.48,97000.0,24.0869,24.1218,24.0729,24.1148,97000.0
2010-05-28 12:10:00,34.47,34.54,34.47,34.52,302100.0,24.1078,24.1568,24.1078,24.1428,302100.0
2010-05-28 12:15:00,34.52,34.59,34.51,34.53,232700.0,24.1428,24.1918,24.1358,24.1498,232700.0
2010-05-28 12:20:00,34.53,34.63,34.51,34.63,219900.0,24.1498,24.2197,24.1358,24.2197,219900.0
2010-05-28 12:25:00,34.63,34.63,34.59,34.6,76700.0,24.2197,24.2197,24.1918,24.1988,76700.0
2010-05-28 12:30:00,34.59,34.6,34.59,34.6,91500.0,24.1918,24.1988,24.1918,24.1988,91500.0
2010-05-28 12:35:00,34.59,34.6,34.36,34.39,295100.0,24.1918,24.1988,24.0309,24.0519,295100.0
2010-05-28 12:40:00,34.39,34.54,34.34,34.5,478800.0,24.0519,24.1568,24.0169,24.1288,478800.0
2010-05-28 12:45:00,34.5,34.53,34.4,34.51,370600.0,24.1288,24.1498,24.0589,24.1358,370600.0
2010-05-28 12:50:00,34.5,34.56,34.46,34.56,163100.0,24.1288,24.1708,24.1008,24.1708,163100.0
2010-05-28 12:55:00,34.55,34.57,34.47,34.51,260200.0,24.1638,24.1778,24.1078,24.1358,260200.0
2010-05-28 13:00:00,34.51,34.56,34.5,34.51,84000.0,24.1358,24.1708,24.1288,24.1358,84000.0
2010-05-28 13:05:00,34.51,34.54,34.49,34.54,142300.0,24.1358,24.1568,24.1218,24.1568,142300.0
2010-05-28 13:10:00,34.53,34.58,34.49,34.5,106200.0,24.1498,24.1848,24.1218,24.1288,106200.0
2010-05-28 13:15:00,34.49,34.6,34.49,34.59,103500.0,24.1218,24.1988,24.1218,24.1918,103500.0
2010-05-28 13:20:00,34.59,34.6,34.55,34.59,65000.0,24.1918,24.1988,24.1638,24.1918,65000.0
2010-05-28 13:25:00,34.59,34.6,34.56,34.59,67400.0,24.1918,24.1988,24.1708,24.1918,67400.0
2010-05-28 13:30:00,34.59,34.65,34.58,34.6,150500.0,24.1918,24.2337,24.1848,24.1988,150500.0
2010-05-28 13:35:00,34.59,34.66,34.57,34.63,82100.0,24.1918,24.2407,24.1778,24.2197,82100.0
2010-05-28 13:40:00,34.64,34.64,34.56,34.56,44700.0,24.2267,24.2267,24.1708,24.1708,44700.0
2010-05-28 13:45:00,34.55,34.56,34.49,34.52,121300.0,24.1638,24.1708,24.1218,24.1428,121300.0
2010-05-28 13:50:00,34.53,34.57,34.49,34.55,72200.0,24.1498,24.1778,24.1218,24.1638,72200.0
2010-05-28 13:55:00,34.55,34.55,34.49,34.5,134300.0,24.1638,24.1638,24.1218,24.1288,134300.0
2010-05-28 14:00:00,34.5,34.5,34.41,34.43,75800.0,24.1288,24.1288,24.0659,24.0799,75800.0
2010-05-28 14:05:00,34.43,34.45,34.37,34.44,148700.0,24.0799,24.0939,24.0379,24.0869,148700.0
2010-05-28 14:10:00,34.45,34.48,34.41,34.45,97200.0,24.0939,24.1148,24.0659,24.0939,97200.0
2010-05-28 14:15:00,34.45,34.47,34.44,34.46,112600.0,24.0939,24.1078,24.0869,24.1008,112600.0
2010-05-28 14:20:00,34.45,34.53,34.44,34.5,130400.0,24.0939,24.1498,24.0869,24.1288,130400.0
2010-05-28 14:25:00,34.51,34.56,34.5,34.54,51500.0,24.1358,24.1708,24.1288,24.1568,51500.0
2010-05-28 14:30:00,34.54,34.55,34.5,34.51,42900.0,24.1568,24.1638,24.1288,24.1358,42900.0
2010-05-28 14:35:00,34.51,34.58,34.51,34.56,105600.0,24.1358,24.1848,24.1358,24.1708,105600.0
2010-05-28 14:40:00,34.57,34.61,34.56,34.61,61800.0,24.1778,24.2058,24.1708,24.2058,61800.0
2010-05-28 14:45:00,34.61,34.72,34.61,34.71,116900.0,24.2058,24.2827,24.2058,24.2757,116900.0
2010-05-28 14:50:00,34.71,34.77,34.69,34.7,75300.0,24.2757,24.3177,24.2617,24.2687,75300.0
2010-05-28 14:55:00,34.71,34.71,34.64,34.67,66900.0,24.2757,24.2757,24.2267,24.2477,66900.0
2010-05-28 15:00:00,34.66,34.66,34.6,34.64,77000.0,24.2407,24.2407,24.1988,24.2267,77000.0
2010-05-28 15:05:00,34.65,34.73,34.64,34.72,182000.0,24.2337,24.2897,24.2267,24.2827,182000.0
2010-05-28 15:10:00,34.72,34.81,34.71,34.75,100600.0,24.2827,24.3456,24.2757,24.3037,100600.0
2010-05-28 15:15:00,34.76,34.87,34.73,34.83,277100.0,24.3107,24.3876,24.2897,24.3596,277100.0
2010-05-28 15:20:00,34.83,34.89,34.82,34.88,180400.0,24.3596,24.4016,24.3526,24.3946,180400.0
2010-05-28 15:25:00,34.88,34.91,34.84,34.9,120900.0,24.3946,24.4156,24.3666,24.4086,120900.0
2010-05-28 15:30:00,34.89,34.92,34.86,34.89,170500.0,24.4016,24.4226,24.3806,24.4016,170500.0
2010-05-28 15:35:00,34.89,34.89,34.84,34.87,232400.0,24.4016,24.4016,24.3666,24.3876,232400.0
2010-05-28 15:40:00,34.88,34.96,34.87,34.95,198500.0,24.3946,24.4505,24.3876,24.4435,198500.0
2010-05-28 15:45:00,34.96,34.98,34.75,34.86,569800.0,24.4505,24.4645,24.3037,24.3806,569800.0
2010-05-28 15:50:00,34.86,34.9,34.8,34.86,479800.0,24.3806,24.4086,24.3386,24.3806,479800.0
2010-05-28 15:55:00,34.87,34.94,34.74,34.76,1318600.0,24.3876,24.4366,24.2967,24.3107,1318600.0
2010-06-01 09:30:00,34.4,34.42,34.0,34.15,251000.0,24.0589,24.0729,23.7791,23.884,251000.0
2010-06-01 09:35:00,34.15,34.21,34.03,34.2,202700.0,23.884,23.926,23.8001,23.919,202700.0
2010-06-01 09:40:00,34.2,34.37,34.19,34.35,167500.0,23.919,24.0379,23.912,24.0239,167500.0
2010-06-01 09:45:00,34.35,34.39,34.29,34.35,133500.0,24.0239,24.0519,23.982,24.0239,133500.0
2010-06-01 09:50:00,34.36,34.46,34.35,34.44,167900.0,24.0309,24.1008,24.0239,24.0869,167900.0
2010-06-01 09:55:00,34.44,34.47,34.43,34.47,71800.0,24.0869,24.1078,24.0799,24.1078,71800.0
2010-06-01 10:00:00,34.47,34.63,34.47,34.58,163300.0,24.1078,24.2197,24.1078,24.1848,163300.0
2010-06-01 10:05:00,34.58,34.59,34.47,34.51,119100.0,24.1848,24.1918,24.1078,24.1358,119100.0
2010-06-01 10:10:00,34.51,34.58,34.45,34.49,98400.0,24.1358,24.1848,24.0939,24.1218,98400.0
2010-06-01 10:15:00,34.48,34.56,34.47,34.55,99400.0,24.1148,24.1708,24.1078,24.1638,99400.0
2010-06-01 10:20:00,34.56,34.65,34.53,34.58,207100.0,24.1708,24.2337,24.1498,24.1848,207100.0
2010-06-01 10:25:00,34.58,34.71,34.58,34.62,178200.0,24.1848,24.2757,24.1848,24.2127,178200.0
2010-06-01 10:30:00,34.63,34.7,34.61,34.62,147600.0,24.2197,24.2687,24.2058,24.2127,147600.0
2010-06-01 10:35:00,34.63,34.7,34.62,34.63,108900.0,24.2197,24.2687,24.2127,24.2197,108900.0
2010-06-01 10:40:00,34.64,34.69,34.63,34.66,111700.0,24.2267,24.2617,24.2197,24.2407,111700.0
2010-06-01 10:45:00,34.66,34.76,34.66,34.75,169100.0,24.2407,24.3107,24.2407,24.3037,169100.0
2010-06-01 10:50:00,34.76,34.77,34.68,34.69,90100.0,24.3107,24.3177,24.2547,24.2617,90100.0
2010-06-01 10:55:00,34.69,34.74,34.68,34.71,64300.0,24.2617,24.2967,24.2547,24.2757,64300.0
2010-06-01 11:00:00,34.71,34.72,34.68,34.7,105300.0,24.2757,24.2827,24.2547,24.2687,105300.0
2010-06-01 11:05:00,34.69,34.71,34.63,34.7,101400.0,24.2617,24.2757,24.2197,24.2687,101400.0
2010-06-01 11:10:00,34.7,34.74,34.69,34.71,65300.0,24.2687,24.2967,24.2617,24.2757,65300.0
2010-06-01 11:15:00,34.71,34.72,34.68,34.71,95400.0,24.2757,24.2827,24.2547,24.2757,95400.0
2010-06-01 11:20:00,34.7,34.76,34.69,34.76,94600.0,24.2687,24.3107,24.2617,24.3107,94600.0
2010-06-01 11:25:00,34.76,34.82,34.74,34.74,80800.0,24.3107,24.3526,24.2967,24.2967,80800.0
2010-06-01 11:30:00,34.75,34.75,34.68,34.69,106800.0,24.3037,24.3037,24.2547,24.2617,106800.0
2010-06-01 11:35:00,34.7,34.74,34.68,34.72,112600.0,24.2687,24.2967,24.2547,24.2827,112600.0
2010-06-01 11:40:00,34.71,34.73,34.66,34.66,50900.0,24.2757,24.2897,24.2407,24.2407,50900.0
2010-06-01 11:45:00,34.66,34.7,34.61,34.7,100900.0,24.2407,24.2687,24.2058,24.2687,100900.0
2010-06-01 11:50:00,34.69,34.7,34.63,34.65,57000.0,24.2617,24.2687,24.2197,24.2337,57000.0
2010-06-01 11:55:00,34.65,34.71,34.62,34.65,131100.0,24.2337,24.2757,24.2127,24.2337,131100.0
2010-06-01 12:00:00,34.65,34.65,34.61,34.65,166200.0,24.2337,24.2337,24.2058,24.2337,166200.0
2010-06-01 12:05:00,34.64,34.65,34.59,34.6,89900.0,24.2267,24.2337,24.1918,24.1988,89900.0
2010-06-01 12:10:00,34.6,34.7,34.58,34.66,99400.0,24.1988,24.2687,24.1848,24.2407,99400.0
2010-06-01 12:15:00,34.65,34.69,34.63,34.66,63400.0,24.2337,24.2617,24.2197,24.2407,63400.0
2010-06-01 12:20:00,34.66,34.68,34.63,34.68,62000.0,24.2407,24.2547,24.2197,24.2547,62000.0
2010-06-01 12:25:00,34.68,34.75,34.67,34.73,102900.0,24.2547,24.3037,24.2477,24.2897,102900.0
2010-06-01 12:30:00,34.74,34.74,34.7,34.74,70700.0,24.2967,24.2967,24.2687,24.2967,70700.0
2010-06-01 12:35:00,34.74,34.78,34.71,34.74,112800.0,24.2967,24.3246,24.2757,24.2967,112800.0
2010-06-01 12:40:00,34.73,34.76,34.68,34.69,50600.0,24.2897,24.3107,24.2547,24.2617,50600.0
2010-06-01 12:45:00,34.68,34.74,34.67,34.73,55600.0,24.2547,24.2967,24.2477,24.2897,55600.0
2010-06-01 12:50:00,34.74,34.76,34.72,34.73,36700.0,24.2967,24.3107,24.2827,24.2897,36700.0
2010-06-01 12:55:00,34.74,34.74,34.63,34.64,45800.0,24.2967,24.2967,24.2197,24.2267,45800.0
2010-06-01 13:00:00,34.63,34.68,34.63,34.67,65300.0,24.2197,24.2547,24.2197,24.2477,65300.0
2010-06-01 13:05:00,34.68,34.73,34.66,34.72,73200.0,24.2547,24.2897,24.2407,24.2827,73200.0
2010-06-01 13:10:00,34.72,34.77,34.7,34.76,59100.0,24.2827,24.3177,24.2687,24.3107,59100.0
2010-06-01 13:15:00,34.77,34.88,34.77,34.85,68900.0,24.3177,24.3946,24.3177,24.3736,68900.0
2010-06-01 13:20:00,34.86,34.89,34.85,34.88,60200.0,24.3806,24.4016,24.3736,24.3946,60200.0
2010-06-01 13:25:00,34.88,34.91,34.87,34.89,52600.0,24.3946,24.4156,24.3876,24.4016,52600.0
2010-06-01 13:30:00,34.88,34.93,34.88,34.88,70200.0,24.3946,24.4296,24.3946,24.3946,70200.0
2010-06-01 13:35:00,34.88,34.9,34.85,34.87,73700.0,24.3946,24.4086,24.3736,24.3876,73700.0
2010-06-01 13:40:00,34.86,34.88,34.84,34.86,74900.0,24.3806,24.3946,24.3666,24.3806,74900.0
2010-06-01 13:45:00,34.87,34.92,34.86,34.9,60900.0,24.3876,24.4226,24.3806,24.4086,60900.0
2010-06-01 13:50:00,34.91,34.91,34.82,34.84,72200.0,24.4156,24.4156,24.3526,24.3666,72200.0
2010-06-01 13:55:00,34.84,34.84,34.74,34.74,84700.0,24.3666,24.3666,24.2967,24.2967,84700.0
2010-06-01 14:00:00,34.74,34.78,34.67,34.76,372400.0,24.2967,24.3246,24.2477,24.3107,372400.0
2010-06-01 14:05:00,34.75,34.8,34.66,34.72,252400.0,24.3037,24.3386,24.2407,24.2827,252400.0
2010-06-01 14:10:00,34.72,34.75,34.68,34.73,151200.0,24.2827,24.3037,24.2547,24.2897,151200.0
2010-06-01 14:15:00,34.73,34.73,34.59,34.65,164200.0,24.2897,24.2897,24.1918,24.2337,164200.0
2010-06-01 14:20:00,34.65,34.71,34.62,34.7,62800.0,24.2337,24.2757,24.2127,24.2687,62800.0
2010-06-01 14:25:00,34.7,34.7,34.67,34.69,66300.0,24.2687,24.2687,24.2477,24.2617,66300.0
2010-06-01 14:30:00,34.69,34.74,34.69,34.71,103000.0,24.2617,24.2967,24.2617,24.2757,103000.0
2010-06-01 14:35:00,34.7,34.71,34.68,34.69,72600.0,24.2687,24.2757,24.2547,24.2617,72600.0
2010-06-01 14:40:00,34.69,34.71,34.66,34.69,73800.0,24.2617,24.2757,24.2407,24.2617,73800.0
2010-06-01 14:45:00,34.68,34.74,34.68,34.72,65800.0,24.2547,24.2967,24.2547,24.2827,65800.0
2010-06-01 14:50:00,34.72,34.73,34.64,34.65,116100.0,24.2827,24.2897,24.2267,24.2337,116100.0
2010-06-01 14:55:00,34.65,34.7,34.61,34.68,91200.0,24.2337,24.2687,24.2058,24.2547,91200.0
2010-06-01 15:00:00,34.69,34.7,34.62,34.67,73600.0,24.2617,24.2687,24.2127,24.2477,73600.0
2010-06-01 15:05:00,34.67,34.69,34.62,34.62,124800.0,24.2477,24.2617,24.2127,24.2127,124800.0
2010-06-01 15:10:00,34.62,34.71,34.57,34.67,164800.0,24.2127,24.2757,24.1778,24.2477,164800.0
2010-06-01 15:15:00,34.67,34.7,34.61,34.62,92100.0,24.2477,24.2687,24.2058,24.2127,92100.0
2010-06-01 15:20:00,34.62,34.66,34.49,34.58,341700.0,24.2127,24.2407,24.1218,24.1848,341700.0
2010-06-01 15:25:00,34.59,34.6,34.5,34.6,326500.0,24.1918,24.1988,24.1288,24.1988,326500.0
2010-06-01 15:30:00,34.59,34.59,34.5,34.54,508200.0,24.1918,24.1918,24.1288,24.1568,508200.0
2010-06-01 15:35:00,34.54,34.63,34.53,34.6,291000.0,24.1568,24.2197,24.1498,24.1988,291000.0
2010-06-01 15:40:00,34.6,34.61,34.53,34.54,229800.0,24.1988,24.2058,24.1498,24.1568,229800.0
2010-06-01 15:45:00,34.55,34.56,34.5,34.51,633300.0,24.1638,24.1708,24.1288,24.1358,633300.0
2010-06-01 15:50:00,34.51,34.52,34.37,34.38,746700.0,24.1358,24.1428,24.0379,24.0449,746700.0
2010-06-01 15:55:00,34.38,34.45,34.3,34.34,1087100.0,24.0449,24.0939,23.9889,24.0169,1087100.0
2010-06-02 09:30:00,34.49,35.0,34.49,34.62,353200.0,24.1218,24.4785,24.1218,24.2127,353200.0
2010-06-02 09:35:00,34.62,34.84,34.61,34.69,494900.0,24.2127,24.3666,24.2058,24.2617,494900.0
2010-06-02 09:40:00,34.7,34.78,34.63,34.72,210900.0,24.2687,24.3246,24.2197,24.2827,210900.0
2010-06-02 09:45:00,34.73,34.74,34.55,34.55,308300.0,24.2897,24.2967,24.1638,24.1638,308300.0
2010-06-02 09:50:00,34.56,34.6,34.46,34.51,151600.0,24.1708,24.1988,24.1008,24.1358,151600.0
2010-06-02 09:55:00,34.51,34.57,34.49,34.55,99700.0,24.1358,24.1778,24.1218,24.1638,99700.0
2010-06-02 10:00:00,34.55,34.65,34.52,34.63,167300.0,24.1638,24.2337,24.1428,24.2197,167300.0
2010-06-02 10:05:00,34.64,34.69,34.59,34.61,100500.0,24.2267,24.2617,24.1918,24.2058,100500.0
2010-06-02 10:10:00,34.62,34.63,34.51,34.53,147100.0,24.2127,24.2197,24.1358,24.1498,147100.0
2010-06-02 10:15:00,34.54,34.65,34.51,34.59,173500.0,24.1568,24.2337,24.1358,24.1918,173500.0
2010-06-02 10:20:00,34.59,34.64,34.55,34.6,222000.0,24.1918,24.2267,24.1638,24.1988,222000.0
2010-06-02 10:25:00,34.6,34.64,34.54,34.55,147700.0,24.1988,24.2267,24.1568,24.1638,147700.0
2010-06-02 10:30:00,34.55,34.56,34.49,34.5,121800.0,24.1638,24.1708,24.1218,24.1288,121800.0
2010-06-02 10:35:00,34.49,34.57,34.47,34.54,128000.0,24.1218,24.1778,24.1078,24.1568,128000.0
2010-06-02 10:40:00,34.53,34.54,34.47,34.49,87300.0,24.1498,24.1568,24.1078,24.1218,87300.0
2010-06-02 10:45:00,34.48,34.51,34.46,34.51,90600.0,24.1148,24.1358,24.1008,24.1358,90600.0
2010-06-02 10:50:00,34.51,34.55,34.49,34.53,99500.0,24.1358,24.1638,24.1218,24.1498,99500.0
2010-06-02 10:55:00,34.52,34.55,34.46,34.55,77900.0,24.1428,24.1638,24.1008,24.1638,77900.0
2010-06-02 11:00:00,34.55,34.59,34.54,34.58,32200.0,24.1638,24.1918,24.1568,24.1848,32200.0
2010-06-02 11:05:00,34.58,34.68,34.57,34.63,85600.0,24.1848,24.2547,24.1778,24.2197,85600.0
2010-06-02 11:10:00,34.63,34.64,34.57,34.6,120700.0,24.2197,24.2267,24.1778,24.1988,120700.0
2010-06-02 11:15:00,34.59,34.62,34.55,34.59,87600.0,24.1918,24.2127,24.1638,24.1918,87600.0
2010-06-02 11:20:00,34.58,34.65,34.57,34.62,52000.0,24.1848,24.2337,24.1778,24.2127,52000.0
2010-06-02 11:25:00,34.62,34.66,34.57,34.61,120600.0,24.2127,24.2407,24.1778,24.2058,120600.0
2010-06-02 11:30:00,34.63,34.63,34.56,34.6,74400.0,24.2197,24.2197,24.1708,24.1988,74400.0
2010-06-02 11:35:00,34.59,34.71,34.58,34.59,89700.0,24.1918,24.2757,24.1848,24.1918,89700.0
2010-06-02 11:40:00,34.59,34.73,34.58,34.72,86800.0,24.1918,24.2897,24.1848,24.2827,86800.0
2010-06-02 11:45:00,34.72,34.75,34.69,34.72,45700.0,24.2827,24.3037,24.2617,24.2827,45700.0
2010-06-02 11:50:00,34.72,34.77,34.65,34.66,89500.0,24.2827,24.3177,24.2337,24.2407,89500.0
2010-06-02 11:55:00,34.65,34.68,34.61,34.65,174600.0,24.2337,24.2547,24.2058,24.2337,174600.0
2010-06-02 12:00:00,34.65,34.65,34.63,34.63,58400.0,24.2337,24.2337,24.2197,24.2197,58400.0
2010-06-02 12:05:00,34.63,34.63,34.59,34.59,87600.0,24.2197,24.2197,24.1918,24.1918,87600.0
2010-06-02 12:10:00,34.6,34.61,34.58,34.58,43500.0,24.1988,24.2058,24.1848,24.1848,43500.0
2010-06-02 12:15:00,34.58,34.58,34.55,34.56,52300.0,24.1848,24.1848,24.1638,24.1708,52300.0
2010-06-02 12:20:00,34.56,34.6,34.56,34.6,55600.0,24.1708,24.1988,24.1708,24.1988,55600.0
2010-06-02 12:25:00,34.61,34.62,34.58,34.58,79000.0,24.2058,24.2127,24.1848,24.1848,79000.0
2010-06-02 12:30:00,34.58,34.63,34.58,34.62,49200.0,24.1848,24.2197,24.1848,24.2127,49200.0
2010-06-02 12:35:00,34.63,34.64,34.6,34.6,26500.0,24.2197,24.2267,24.1988,24.1988,26500.0
2010-06-02 12:40:00,34.6,34.67,34.6,34.67,44500.0,24.1988,24.2477,24.1988,24.2477,44500.0
2010-06-02 12:45:00,34.68,34.7,34.67,34.7,68200.0,24.2547,24.2687,24.2477,24.2687,68200.0
2010-06-02 12:50:00,34.69,34.7,34.68,34.68,18000.0,24.2617,24.2687,24.2547,24.2547,18000.0
2010-06-02 12:55:00,34.69,34.7,34.67,34.67,30300.0,24.2617,24.2687,24.2477,24.2477,30300.0
2010-06-02 13:00:00,34.68,34.69,34.65,34.65,53200.0,24.2547,24.2617,24.2337,24.2337,53200.0
2010-06-02 13:05:00,34.66,34.66,34.61,34.61,38800.0,24.2407,24.2407,24.2058,24.2058,38800.0
2010-06-02 13:10:00,34.62,34.66,34.61,34.64,50900.0,24.2127,24.2407,24.2058,24.2267,50900.0
2010-06-02 13:15:00,34.65,34.66,34.63,34.65,42400.0,24.2337,24.2407,24.2197,24.2337,42400.0
2010-06-02 13:20:00,34.65,34.66,34.64,34.65,38800.0,24.2337,24.2407,24.2267,24.2337,38800.0
2010-06-02 13:25:00,34.65,34.67,34.64,34.64,69600.0,24.2337,24.2477,24.2267,24.2267,69600.0
2010-06-02 13:30:00,34.64,34.66,34.63,34.66,38100.0,24.2267,24.2407,24.2197,24.2407,38100.0
2010-06-02 13:35:00,34.65,34.65,34.61,34.62,118400.0,24.2337,24.2337,24.2058,24.2127,118400.0
2010-06-02 13:40:00,34.61,34.65,34.6,34.65,42900.0,24.2058,24.2337,24.1988,24.2337,42900.0
2010-06-02 13:45:00,34.65,34.66,34.62,34.62,46200.0,24.2337,24.2407,24.2127,24.2127,46200.0
2010-06-02 13:50:00,34.61,34.64,34.6,34.63,33100.0,24.2058,24.2267,24.1988,24.2197,33100.0
2010-06-02 13:55:00,34.63,34.64,34.59,34.64,78300.0,24.2197,24.2267,24.1918,24.2267,78300.0
2010-06-02 14:00:00,34.64,34.64,34.6,34.61,92900.0,24.2267,24.2267,24.1988,24.2058,92900.0
2010-06-02 14:05:00,34.6,34.71,34.6,34.68,194300.0,24.1988,24.2757,24.1988,24.2547,194300.0
2010-06-02 14:10:00,34.67,34.72,34.64,34.71,106400.0,24.2477,24.2827,24.2267,24.2757,106400.0
2010-06-02 14:15:00,34.72,34.76,34.65,34.66,149100.0,24.2827,24.3107,24.2337,24.2407,149100.0
2010-06-02 14:20:00,34.65,34.71,34.65,34.7,107300.0,24.2337,24.2757,24.2337,24.2687,107300.0
2010-06-02 14:25:00,34.71,34.76,34.7,34.75,55000.0,24.2757,24.3107,24.2687,24.3037,55000.0
2010-06-02 14:30:00,34.74,34.77,34.73,34.73,71400.0,24.2967,24.3177,24.2897,24.2897,71400.0
2010-06-02 14:35:00,34.74,34.76,34.73,34.75,33400.0,24.2967,24.3107,24.2897,24.3037,33400.0
2010-06-02 14:40:00,34.74,34.85,34.74,34.85,81300.0,24.2967,24.3736,24.2967,24.3736,81300.0
2010-06-02 14:45:00,34.85,34.91,34.85,34.9,208900.0,24.3736,24.4156,24.3736,24.4086,208900.0
2010-06-02 14:50:00,34.91,34.95,34.88,34.94,160200.0,24.4156,24.4435,24.3946,24.4366,160200.0
2010-06-02 14:55:00,34.93,34.98,34.92,34.96,198300.0,24.4296,24.4645,24.4226,24.4505,198300.0
2010-06-02 15:00:00,34.96,35.06,34.96,35.02,649200.0,24.4505,24.5205,24.4505,24.4925,649200.0
2010-06-02 15:05:00,35.02,35.08,34.99,35.07,733800.0,24.4925,24.5345,24.4715,24.5275,733800.0
2010-06-02 15:10:00,35.07,35.07,35.0,35.06,98600.0,24.5275,24.5275,24.4785,24.5205,98600.0
2010-06-02 15:15:00,35.07,35.1,35.04,35.06,122500.0,24.5275,24.5485,24.5065,24.5205,122500.0
2010-06-02 15:20:00,35.06,35.13,35.06,35.09,192000.0,24.5205,24.5694,24.5205,24.5415,192000.0
2010-06-02 15:25:00,35.09,35.13,35.06,35.11,110400.0,24.5415,24.5694,24.5205,24.5554,110400.0
2010-06-02 15:30:00,35.11,35.17,35.07,35.09,259500.0,24.5554,24.5974,24.5275,24.5415,259500.0
2010-06-02 15:35:00,35.1,35.12,35.06,35.1,194900.0,24.5485,24.5624,24.5205,24.5485,194900.0
2010-06-02 15:40:00,35.1,35.14,35.09,35.11,243800.0,24.5485,24.5764,24.5415,24.5554,243800.0
2010-06-02 15:45:00,35.11,35.14,35.03,35.07,239600.0,24.5554,24.5764,24.4995,24.5275,239600.0
2010-06-02 15:50:00,35.07,35.17,35.06,35.15,334100.0,24.5275,24.5974,24.5205,24.5834,334100.0
2010-06-02 15:55:00,35.15,35.21,35.12,35.21,749400.0,24.5834,24.6254,24.5624,24.6254,749400.0
2010-06-03 09:30:00,35.16,35.31,35.01,35.19,96000.0,24.5904,24.6953,24.4855,24.6114,96000.0
2010-06-03 09:35:00,35.18,35.3,35.08,35.12,205700.0,24.6044,24.6883,24.5345,24.5624,205700.0
2010-06-03 09:40:00,35.11,35.11,34.95,34.99,113200.0,24.5554,24.5554,24.4435,24.4715,113200.0
2010-06-03 09:45:00,34.99,35.07,34.96,35.07,90300.0,24.4715,24.5275,24.4505,24.5275,90300.0
2010-06-03 09:50:00,35.07,35.09,35.02,35.05,110500.0,24.5275,24.5415,24.4925,24.5135,110500.0
2010-06-03 09:55:00,35.04,35.13,35.04,35.12,85600.0,24.5065,24.5694,24.5065,24.5624,85600.0
2010-06-03 10:00:00,35.12,35.17,35.04,35.05,105700.0,24.5624,24.5974,24.5065,24.5135,105700.0
2010-06-03 10:05:00,35.07,35.14,35.07,35.12,52300.0,24.5275,24.5764,24.5275,24.5624,52300.0
2010-06-03 10:10:00,35.13,35.17,35.08,35.08,80100.0,24.5694,24.5974,24.5345,24.5345,80100.0
2010-06-03 10:15:00,35.07,35.14,34.98,35.01,74300.0,24.5275,24.5764,24.4645,24.4855,74300.0
2010-06-03 10:20:00,35.01,35.03,34.96,34.97,48900.0,24.4855,24.4995,24.4505,24.4575,48900.0
2010-06-03 10:25:00,34.97,35.02,34.96,34.98,62400.0,24.4575,24.4925,24.4505,24.4645,62400.0
2010-06-03 10:30:00,34.98,34.99,34.93,34.99,62400.0,24.4645,24.4715,24.4296,24.4715,62400.0
2010-06-03 10:35:00,35.0,35.01,34.86,34.9,148500.0,24.4785,24.4855,24.3806,24.4086,148500.0
2010-06-03 10:40:00,34.89,34.91,34.84,34.85,94200.0,24.4016,24.4156,24.3666,24.3736,94200.0
2010-06-03 10:45:00,34.85,34.88,34.83,34.84,149300.0,24.3736,24.3946,24.3596,24.3666,149300.0
2010-06-03 10:50:00,34.83,34.87,34.82,34.83,116900.0,24.3596,24.3876,24.3526,24.3596,116900.0
2010-06-03 10:55:00,34.83,34.93,34.83,34.86,99600.0,24.3596,24.4296,24.3596,24.3806,99600.0
2010-06-03 11:00:00,34.87,34.91,34.85,34.89,66800.0,24.3876,24.4156,24.3736,24.4016,66800.0
2010-06-03 11:05:00,34.9,34.95,34.9,34.92,53700.0,24.4086,24.4435,24.4086,24.4226,53700.0
2010-06-03 11:10:00,34.91,34.97,34.91,34.95,76500.0,24.4156,24.4575,24.4156,24.4435,76500.0
2010-06-03 11:15:00,34.95,34.96,34.94,34.96,32800.0,24.4435,24.4505,24.4366,24.4505,32800.0
2010-06-03 11:20:00,34.97,34.98,34.91,34.91,110300.0,24.4575,24.4645,24.4156,24.4156,110300.0
2010-06-03 11:25:00,34.9,34.9,34.8,34.82,162400.0,24.4086,24.4086,24.3386,24.3526,162400.0
2010-06-03 11:30:00,34.82,34.83,34.75,34.78,128200.0,24.3526,24.3596,24.3037,24.3246,128200.0
2010-06-03 11:35:00,34.78,34.81,34.76,34.77,70800.0,24.3246,24.3456,24.3107,24.3177,70800.0
2010-06-03 11:40:00,34.77,34.78,34.68,34.7,126400.0,24.3177,24.3246,24.2547,24.2687,126400.0
2010-06-03 11:45:00,34.7,34.8,34.7,34.8,105300.0,24.2687,24.3386,24.2687,24.3386,105300.0
2010-06-03 11:50:00,34.81,34.82,34.77,34.8,83400.0,24.3456,24.3526,24.3177,24.3386,83400.0
2010-06-03 11:55:00,34.8,34.8,34.74,34.77,45400.0,24.3386,24.3386,24.2967,24.3177,45400.0
2010-06-03 12:00:00,34.77,34.78,34.71,34.71,45100.0,24.3177,24.3246,24.2757,24.2757,45100.0
2010-06-03 12:05:00,34.71,34.72,34.67,34.7,124200.0,24.2757,24.2827,24.2477,24.2687,124200.0
2010-06-03 12:10:00,34.69,34.72,34.64,34.69,60700.0,24.2617,24.2827,24.2267,24.2617,60700.0
2010-06-03 12:15:00,34.69,34.69,34.6,34.6,86200.0,24.2617,24.2617,24.1988,24.1988,86200.0
2010-06-03 12:20:00,34.61,34.66,34.56,34.58,65100.0,24.2058,24.2407,24.1708,24.1848,65100.0
2010-06-03 12:25:00,34.58,34.61,34.51,34.6,119200.0,24.1848,24.2058,24.1358,24.1988,119200.0
2010-06-03 12:30:00,34.6,34.64,34.58,34.64,73400.0,24.1988,24.2267,24.1848,24.2267,73400.0
2010-06-03 12:35:00,34.63,34.74,34.63,34.73,50100.0,24.2197,24.2967,24.2197,24.2897,50100.0
2010-06-03 12:40:00,34.72,34.73,34.67,34.7,33600.0,24.2827,24.2897,24.2477,24.2687,33600.0
2010-06-03 12:45:00,34.7,34.72,34.62,34.62,78700.0,24.2687,24.2827,24.2127,24.2127,78700.0
2010-06-03 12:50:00,34.63,34.69,34.63,34.67,93400.0,24.2197,24.2617,24.2197,24.2477,93400.0
2010-06-03 12:55:00,34.67,34.69,34.67,34.68,69000.0,24.2477,24.2617,24.2477,24.2547,69000.0
2010-06-03 13:00:00,34.66,34.73,34.66,34.73,41000.0,24.2407,24.2897,24.2407,24.2897,41000.0
2010-06-03 13:05:00,34.73,34.78,34.72,34.76,32500.0,24.2897,24.3246,24.2827,24.3107,32500.0
2010-06-03 13:10:00,34.77,34.78,34.74,34.74,33100.0,24.3177,24.3246,24.2967,24.2967,33100.0
2010-06-03 13:15:00,34.74,34.76,34.7,34.7,32700.0,24.2967,24.3107,24.2687,24.2687,32700.0
2010-06-03 13:20:00,34.7,34.71,34.67,34.68,16000.0,24.2687,24.2757,24.2477,24.2547,16000.0
2010-06-03 13:25:00,34.67,34.68,34.61,34.64,29800.0,24.2477,24.2547,24.2058,24.2267,29800.0
2010-06-03 13:30:00,34.64,34.67,34.63,34.67,18100.0,24.2267,24.2477,24.2197,24.2477,18100.0
2010-06-03 13:35:00,34.66,34.69,34.61,34.69,38500.0,24.2407,24.2617,24.2058,24.2617,38500.0
2010-06-03 13:40:00,34.68,34.76,34.67,34.75,46400.0,24.2547,24.3107,24.2477,24.3037,46400.0
2010-06-03 13:45:00,34.75,34.79,34.74,34.79,45800.0,24.3037,24.3316,24.2967,24.3316,45800.0
2010-06-03 13:50:00,34.79,34.79,34.75,34.77,34500.0,24.3316,24.3316,24.3037,24.3177,34500.0
2010-06-03 13:55:00,34.77,34.79,34.74,34.75,47400.0,24.3177,24.3316,24.2967,24.3037,47400.0
2010-06-03 14:00:00,34.75,34.79,34.74,34.75,39700.0,24.3037,24.3316,24.2967,24.3037,39700.0
2010-06-03 14:05:00,34.75,34.82,34.74,34.81,70600.0,24.3037,24.3526,24.2967,24.3456,70600.0
2010-06-03 14:10:00,34.82,34.88,34.79,34.84,65900.0,24.3526,24.3946,24.3316,24.3666,65900.0
2010-06-03 14:15:00,34.84,34.86,34.81,34.85,58500.0,24.3666,24.3806,24.3456,24.3736,58500.0
2010-06-03 14:20:00,34.85,34.88,34.81,34.83,70700.0,24.3736,24.3946,24.3456,24.3596,70700.0
2010-06-03 14:25:00,34.83,34.88,34.79,34.79,99600.0,24.3596,24.3946,24.3316,24.3316,99600.0
2010-06-03 14:30:00,34.79,34.85,34.78,34.85,59000.0,24.3316,24.3736,24.3246,24.3736,59000.0
2010-06-03 14:35:00,34.85,34.89,34.85,34.86,82100.0,24.3736,24.4016,24.3736,24.3806,82100.0
2010-06-03 14:40:00,34.85,34.9,34.85,34.89,84700.0,24.3736,24.4086,24.3736,24.4016,84700.0
2010-06-03 14:45:00,34.88,34.89,34.82,34.83,70600.0,24.3946,24.4016,24.3526,24.3596,70600.0
2010-06-03 14:50:00,34.83,34.89,34.83,34.86,85800.0,24.3596,24.4016,24.3596,24.3806,85800.0
2010-06-03 14:55:00,34.85,34.9,34.83,34.88,74300.0,24.3736,24.4086,24.3596,24.3946,74300.0
2010-06-03 15:00:00,34.88,34.93,34.88,34.92,93700.0,24.3946,24.4296,24.3946,24.4226,93700.0
2010-06-03 15:05:00,34.91,34.94,34.9,34.92,65500.0,24.4156,24.4366,24.4086,24.4226,65500.0
2010-06-03 15:10:00,34.92,34.93,34.89,34.92,73800.0,24.4226,24.4296,24.4016,24.4226,73800.0
2010-06-03 15:15:00,34.92,34.92,34.88,34.9,149900.0,24.4226,24.4226,24.3946,24.4086,149900.0
2010-06-03 15:20:00,34.9,34.97,34.9,34.96,100500.0,24.4086,24.4575,24.4086,24.4505,100500.0
2010-06-03 15:25:00,34.96,35.02,34.95,35.02,106400.0,24.4505,24.4925,24.4435,24.4925,106400.0
2010-06-03 15:30:00,35.02,35.02,34.93,34.94,102200.0,24.4925,24.4925,24.4296,24.4366,102200.0
2010-06-03 15:35:00,34.94,35.03,34.94,35.01,113200.0,24.4366,24.4995,24.4366,24.4855,113200.0
2010-06-03 15:40:00,35.01,35.05,34.99,35.05,95000.0,24.4855,24.5135,24.4715,24.5135,95000.0
2010-06-03 15:45:00,35.04,35.04,34.95,34.96,203100.0,24.5065,24.5065,24.4435,24.4505,203100.0
2010-06-03 15:50:00,34.96,35.0,34.93,35.0,243000.0,24.4505,24.4785,24.4296,24.4785,243000.0
2010-06-03 15:55:00,35.0,35.09,34.99,35.03,452300.0,24.4785,24.5415,24.4715,24.4995,452300.0
2010-06-04 09:30:00,34.45,34.56,34.41,34.5,104400.0,24.0939,24.1708,24.0659,24.1288,104400.0
2010-06-04 09:35:00,34.5,34.51,34.32,34.33,148000.0,24.1288,24.1358,24.0029,24.0099,148000.0
2010-06-04 09:40:00,34.33,34.39,34.31,34.32,123400.0,24.0099,24.0519,23.9959,24.0029,123400.0
2010-06-04 09:45:00,34.32,34.32,34.22,34.29,121900.0,24.0029,24.0029,23.933,23.982,121900.0
2010-06-04 09:50:00,34.28,34.31,34.23,34.27,136900.0,23.975,23.9959,23.94,23.968,136900.0
2010-06-04 09:55:00,34.28,34.4,34.27,34.38,176200.0,23.975,24.0589,23.968,24.0449,176200.0
2010-06-04 10:00:00,34.38,34.46,34.36,34.41,182000.0,24.0449,24.1008,24.0309,24.0659,182000.0
2010-06-04 10:05:00,34.4,34.42,34.31,34.34,91300.0,24.0589,24.0729,23.9959,24.0169,91300.0
2010-06-04 10:10:00,34.35,34.43,34.32,34.42,65700.0,24.0239,24.0799,24.0029,24.0729,65700.0
2010-06-04 10:15:00,34.42,34.57,34.4,34.55,291400.0,24.0729,24.1778,24.0589,24.1638,291400.0
2010-06-04 10:20:00,34.55,34.55,34.43,34.51,235700.0,24.1638,24.1638,24.0799,24.1358,235700.0
2010-06-04 10:25:00,34.51,34.55,34.46,34.46,94200.0,24.1358,24.1638,24.1008,24.1008,94200.0
2010-06-04 10:30:00,34.46,34.49,34.36,34.37,144000.0,24.1008,24.1218,24.0309,24.0379,144000.0
2010-06-04 10:35:00,34.36,34.49,34.34,34.43,239800.0,24.0309,24.1218,24.0169,24.0799,239800.0
2010-06-04 10:40:00,34.43,34.49,34.41,34.45,139700.0,24.0799,24.1218,24.0659,24.0939,139700.0
2010-06-04 10:45:00,34.45,34.46,34.37,34.42,60000.0,24.0939,24.1008,24.0379,24.0729,60000.0
2010-06-04 10:50:00,34.42,34.42,34.31,34.35,55800.0,24.0729,24.0729,23.9959,24.0239,55800.0
2010-06-04 10:55:00,34.34,34.36,34.29,34.3,58900.0,24.0169,24.0309,23.982,23.9889,58900.0
2010-06-04 11:00:00,34.29,34.31,34.26,34.28,89900.0,23.982,23.9959,23.961,23.975,89900.0
2010-06-04 11:05:00,34.28,34.31,34.28,34.29,43600.0,23.975,23.9959,23.975,23.982,43600.0
2010-06-04 11:10:00,34.29,34.38,34.25,34.26,73000.0,23.982,24.0449,23.954,23.961,73000.0
2010-06-04 11:15:00,34.27,34.29,34.22,34.23,71500.0,23.968,23.982,23.933,23.94,71500.0
2010-06-04 11:20:00,34.23,34.23,34.11,34.11,153300.0,23.94,23.94,23.8561,23.8561,153300.0
2010-06-04 11:25:00,34.1,34.12,34.07,34.12,88800.0,23.8491,23.8631,23.8281,23.8631,88800.0
2010-06-04 11:30:00,34.12,34.19,34.08,34.18,53300.0,23.8631,23.912,23.8351,23.905,53300.0
2010-06-04 11:35:00,34.19,34.22,34.11,34.21,113900.0,23.912,23.933,23.8561,23.926,113900.0
2010-06-04 11:40:00,34.21,34.24,34.15,34.15,56500.0,23.926,23.947,23.884,23.884,56500.0
2010-06-04 11:45:00,34.15,34.21,34.15,34.21,30100.0,23.884,23.926,23.884,23.926,30100.0
2010-06-04 11:50:00,34.22,34.22,34.14,34.14,160900.0,23.933,23.933,23.877,23.877,160900.0
2010-06-04 11:55:00,34.14,34.16,34.12,34.13,54300.0,23.877,23.891,23.8631,23.87,54300.0
2010-06-04 12:00:00,34.12,34.13,34.01,34.02,89000.0,23.8631,23.87,23.7861,23.7931,89000.0
2010-06-04 12:05:00,34.02,34.04,33.99,34.03,86700.0,23.7931,23.8071,23.7721,23.8001,86700.0
2010-06-04 12:10:00,34.04,34.15,34.04,34.15,50500.0,23.8071,23.884,23.8071,23.884,50500.0
2010-06-04 12:15:00,34.15,34.15,34.09,34.09,37200.0,23.884,23.884,23.8421,23.8421,37200.0
2010-06-04 12:20:00,34.09,34.13,34.09,34.11,23600.0,23.8421,23.87,23.8421,23.8561,23600.0
2010-06-04 12:25:00,34.12,34.16,34.11,34.12,40400.0,23.8631,23.891,23.8561,23.8631,40400.0
2010-06-04 12:30:00,34.12,34.13,34.03,34.03,69700.0,23.8631,23.87,23.8001,23.8001,69700.0
2010-06-04 12:35:00,34.02,34.1,34.02,34.06,63400.0,23.7931,23.8491,23.7931,23.8211,63400.0
2010-06-04 12:40:00,34.06,34.1,34.0,34.06,252800.0,23.8211,23.8491,23.7791,23.8211,252800.0
2010-06-04 12:45:00,34.06,34.13,34.05,34.11,29300.0,23.8211,23.87,23.8141,23.8561,29300.0
2010-06-04 12:50:00,34.12,34.21,34.1,34.19,116400.0,23.8631,23.926,23.8491,23.912,116400.0
2010-06-04 12:55:00,34.2,34.24,34.17,34.24,45100.0,23.919,23.947,23.898,23.947,45100.0
2010-06-04 13:00:00,34.23,34.25,34.19,34.21,71500.0,23.94,23.954,23.912,23.926,71500.0
2010-06-04 13:05:00,34.2,34.25,34.18,34.23,43700.0,23.919,23.954,23.905,23.94,43700.0
2010-06-04 13:10:00,34.22,34.24,34.13,34.14,60600.0,23.933,23.947,23.87,23.877,60600.0
2010-06-04 13:15:00,34.14,34.15,34.04,34.09,59500.0,23.877,23.884,23.8071,23.8421,59500.0
2010-06-04 13:20:00,34.1,34.1,34.03,34.05,46500.0,23.8491,23.8491,23.8001,23.8141,46500.0
2010-06-04 13:25:00,34.05,34.09,34.0,34.08,82600.0,23.8141,23.8421,23.7791,23.8351,82600.0
2010-06-04 13:30:00,34.08,34.1,34.05,34.05,30500.0,23.8351,23.8491,23.8141,23.8141,30500.0
2010-06-04 13:35:00,34.05,34.1,34.02,34.03,57500.0,23.8141,23.8491,23.7931,23.8001,57500.0
2010-06-04 13:40:00,34.03,34.08,34.0,34.07,57100.0,23.8001,23.8351,23.7791,23.8281,57100.0
2010-06-04 13:45:00,34.06,34.08,34.02,34.04,28400.0,23.8211,23.8351,23.7931,23.8071,28400.0
2010-06-04 13:50:00,34.04,34.06,34.0,34.0,59000.0,23.8071,23.8211,23.7791,23.7791,59000.0
2010-06-04 13:55:00,34.0,34.06,33.99,34.06,66100.0,23.7791,23.8211,23.7721,23.8211,66100.0
2010-06-04 14:00:00,34.06,34.1,34.03,34.07,58400.0,23.8211,23.8491,23.8001,23.8281,58400.0
2010-06-04 14:05:00,34.06,34.07,33.96,33.97,85400.0,23.8211,23.8281,23.7512,23.7581,85400.0
2010-06-04 14:10:00,33.97,34.02,33.96,34.02,67700.0,23.7581,23.7931,23.7512,23.7931,67700.0
2010-06-04 14:15:00,34.02,34.03,33.97,33.97,55200.0,23.7931,23.8001,23.7581,23.7581,55200.0
2010-06-04 14:20:00,33.96,34.07,33.95,34.01,125600.0,23.7512,23.8281,23.7442,23.7861,125600.0
2010-06-04 14:25:00,34.01,34.01,33.93,33.96,246800.0,23.7861,23.7861,23.7302,23.7512,246800.0
2010-06-04 14:30:00,33.96,34.03,33.94,33.99,153800.0,23.7512,23.8001,23.7372,23.7721,153800.0
2010-06-04 14:35:00,33.98,34.01,33.94,33.97,225900.0,23.7651,23.7861,23.7372,23.7581,225900.0
2010-06-04 14:40:00,33.98,33.99,33.93,33.95,141800.0,23.7651,23.7721,23.7302,23.7442,141800.0
2010-06-04 14:45:00,33.95,33.96,33.82,33.86,302100.0,23.7442,23.7512,23.6532,23.6812,302100.0
2010-06-04 14:50:00,33.86,33.88,33.79,33.84,274500.0,23.6812,23.6952,23.6323,23.6672,274500.0
2010-06-04 14:55:00,33.83,33.87,33.81,33.85,193500.0,23.6602,23.6882,23.6462,23.6742,193500.0
2010-06-04 15:00:00,33.84,33.9,33.83,33.9,224800.0,23.6672,23.7092,23.6602,23.7092,224800.0
2010-06-04 15:05:00,33.9,33.92,33.85,33.91,231500.0,23.7092,23.7232,23.6742,23.7162,231500.0
2010-06-04 15:10:00,33.92,33.97,33.91,33.95,168900.0,23.7232,23.7581,23.7162,23.7442,168900.0
2010-06-04 15:15:00,33.94,33.98,33.89,33.97,241400.0,23.7372,23.7651,23.7022,23.7581,241400.0
2010-06-04 15:20:00,33.97,33.98,33.84,33.87,222500.0,23.7581,23.7651,23.6672,23.6882,222500.0
2010-06-04 15:25:00,33.87,33.87,33.78,33.79,170500.0,23.6882,23.6882,23.6253,23.6323,170500.0
2010-06-04 15:30:00,33.79,33.84,33.78,33.81,294900.0,23.6323,23.6672,23.6253,23.6462,294900.0
2010-06-04 15:35:00,33.82,33.85,33.8,33.8,145100.0,23.6532,23.6742,23.6393,23.6393,145100.0
2010-06-04 15:40:00,33.81,33.81,33.64,33.71,392200.0,23.6462,23.6462,23.5273,23.5763,392200.0
2010-06-04 15:45:00,33.71,33.83,33.71,33.8,456700.0,23.5763,23.6602,23.5763,23.6393,456700.0
2010-06-04 15:50:00,33.81,33.82,33.66,33.69,495100.0,23.6462,23.6532,23.5413,23.5623,495100.0
2010-06-04 15:55:00,33.69,33.82,33.69,33.81,872400.0,23.5623,23.6532,23.5623,23.6462,872400.0
2010-06-07 09:30:00,30.94,31.1,29.62,30.69,3421100.0,21.639,21.7509,20.7158,21.4642,3421100.0
2010-06-07 09:35:00,30.68,30.87,30.35,30.79,3076300.0,21.4572,21.59,21.2264,21.5341,3076300.0
2010-06-07 09:40:00,30.78,30.79,30.41,30.54,1325900.0,21.5271,21.5341,21.2683,21.3593,1325900.0
2010-06-07 09:45:00,30.55,30.78,30.45,30.69,934000.0,21.3662,21.5271,21.2963,21.4642,934000.0
2010-06-07 09:50:00,30.69,30.7,30.34,30.43,1051700.0,21.4642,21.4712,21.2194,21.2823,1051700.0
2010-06-07 09:55:00,30.44,30.76,30.31,30.68,934600.0,21.2893,21.5131,21.1984,21.4572,934600.0
2010-06-07 10:00:00,30.67,30.92,30.61,30.75,1007300.0,21.4502,21.625,21.4082,21.5061,1007300.0
2010-06-07 10:05:00,30.75,30.75,30.47,30.55,816700.0,21.5061,21.5061,21.3103,21.3662,816700.0
2010-06-07 10:10:00,30.56,30.65,30.53,30.59,629200.0,21.3732,21.4362,21.3523,21.3942,629200.0
2010-06-07 10:15:00,30.59,30.75,30.54,30.68,656500.0,21.3942,21.5061,21.3593,21.4572,656500.0
2010-06-07 10:20:00,30.67,30.94,30.59,30.9,1412100.0,21.4502,21.639,21.3942,21.611,1412100.0
2010-06-07 10:25:00,30.9,31.55,30.9,31.52,1756800.0,21.611,22.0656,21.611,22.0447,1756800.0
2010-06-07 10:30:00,31.52,31.76,31.44,31.44,1464900.0,22.0447,22.2125,21.9887,21.9887,1464900.0
2010-06-07 10:35:00,31.45,31.45,31.3,31.36,860400.0,21.9957,21.9957,21.8908,21.9327,860400.0
2010-06-07 10:40:00,31.36,31.45,31.35,31.38,513000.0,21.9327,21.9957,21.9258,21.9467,513000.0
2010-06-07 10:45:00,31.38,31.55,31.37,31.51,459500.0,21.9467,22.0656,21.9397,22.0377,459500.0
2010-06-07 10:50:00,31.51,31.57,31.42,31.52,496800.0,22.0377,22.0796,21.9747,22.0447,496800.0
2010-06-07 10:55:00,31.52,31.53,31.32,31.35,1201000.0,22.0447,22.0516,21.9048,21.9258,1201000.0
2010-06-07 11:00:00,31.35,31.4,31.34,31.37,614300.0,21.9258,21.9607,21.9188,21.9397,614300.0
2010-06-07 11:05:00,31.36,31.45,31.31,31.42,946500.0,21.9327,21.9957,21.8978,21.9747,946500.0
2010-06-07 11:10:00,31.42,31.43,31.34,31.35,328300.0,21.9747,21.9817,21.9188,21.9258,328300.0
2010-06-07 11:15:00,31.35,31.54,31.35,31.54,725700.0,21.9258,22.0586,21.9258,22.0586,725700.0
2010-06-07 11:20:00,31.55,31.75,31.52,31.63,816000.0,22.0656,22.2055,22.0447,22.1216,816000.0
2010-06-07 11:25:00,31.63,31.96,31.62,31.88,1098600.0,22.1216,22.3524,22.1146,22.2964,1098600.0
2010-06-07 11:30:00,31.88,31.9,31.7,31.72,439700.0,22.2964,22.3104,22.1705,22.1845,439700.0
2010-06-07 11:35:00,31.72,31.84,31.69,31.71,273100.0,22.1845,22.2685,22.1635,22.1775,273100.0
2010-06-07 11:40:00,31.7,31.82,31.69,31.81,157800.0,22.1705,22.2545,22.1635,22.2475,157800.0
2010-06-07 11:45:00,31.8,31.91,31.8,31.81,456200.0,22.2405,22.3174,22.2405,22.2475,456200.0
2010-06-07 11:50:00,31.8,31.85,31.78,31.85,282500.0,22.2405,22.2754,22.2265,22.2754,282500.0
2010-06-07 11:55:00,31.85,31.91,31.8,31.85,550100.0,22.2754,22.3174,22.2405,22.2754,550100.0
2010-06-07 12:00:00,31.85,31.98,31.82,31.94,543000.0,22.2754,22.3664,22.2545,22.3384,543000.0
2010-06-07 12:05:00,31.94,32.04,31.91,31.99,473200.0,22.3384,22.4083,22.3174,22.3734,473200.0
2010-06-07 12:10:00,31.99,32.03,31.88,31.9,392800.0,22.3734,22.4013,22.2964,22.3104,392800.0
2010-06-07 12:15:00,31.9,31.98,31.82,31.83,333500.0,22.3104,22.3664,22.2545,22.2615,333500.0
2010-06-07 12:20:00,31.83,31.83,31.6,31.61,306100.0,22.2615,22.2615,22.1006,22.1076,306100.0
2010-06-07 12:25:00,31.61,31.71,31.55,31.59,318500.0,22.1076,22.1775,22.0656,22.0936,318500.0
2010-06-07 12:30:00,31.59,31.65,31.5,31.64,320400.0,22.0936,22.1356,22.0307,22.1286,320400.0
2010-06-07 12:35:00,31.64,31.7,31.54,31.55,268700.0,22.1286,22.1705,22.0586,22.0656,268700.0
2010-06-07 12:40:00,31.55,31.62,31.54,31.6,132400.0,22.0656,22.1146,22.0586,22.1006,132400.0
2010-06-07 12:45:00,31.6,31.64,31.49,31.52,196900.0,22.1006,22.1286,22.0237,22.0447,196900.0
2010-06-07 12:50:00,31.51,31.62,31.48,31.53,151500.0,22.0377,22.1146,22.0167,22.0516,151500.0
2010-06-07 12:55:00,31.53,31.55,31.42,31.42,251800.0,22.0516,22.0656,21.9747,21.9747,251800.0
2010-06-07 13:00:00,31.42,31.45,31.35,31.37,199400.0,21.9747,21.9957,21.9258,21.9397,199400.0
2010-06-07 13:05:00,31.37,31.4,31.32,31.4,230500.0,21.9397,21.9607,21.9048,21.9607,230500.0
2010-06-07 13:10:00,31.39,31.4,31.39,31.4,186400.0,21.9537,21.9607,21.9537,21.9607,186400.0
2010-06-07 13:15:00,31.4,31.51,31.36,31.36,411800.0,21.9607,22.0377,21.9327,21.9327,411800.0
2010-06-07 13:20:00,31.36,31.37,31.2,31.21,357800.0,21.9327,21.9397,21.8208,21.8278,357800.0
2010-06-07 13:25:00,31.21,31.28,31.21,31.26,289000.0,21.8278,21.8768,21.8278,21.8628,289000.0
2010-06-07 13:30:00,31.27,31.33,31.23,31.32,425000.0,21.8698,21.9118,21.8418,21.9048,425000.0
2010-06-07 13:35:00,31.32,31.38,31.31,31.37,308800.0,21.9048,21.9467,21.8978,21.9397,308800.0
2010-06-07 13:40:00,31.36,31.43,31.34,31.35,285500.0,21.9327,21.9817,21.9188,21.9258,285500.0
2010-06-07 13:45:00,31.35,31.41,31.28,31.31,466000.0,21.9258,21.9677,21.8768,21.8978,466000.0
2010-06-07 13:50:00,31.32,31.32,31.24,31.29,226800.0,21.9048,21.9048,21.8488,21.8838,226800.0
2010-06-07 13:55:00,31.3,31.31,31.24,31.29,79400.0,21.8908,21.8978,21.8488,21.8838,79400.0
2010-06-07 14:00:00,31.29,31.37,31.28,31.36,159900.0,21.8838,21.9397,21.8768,21.9327,159900.0
2010-06-07 14:05:00,31.36,31.39,31.32,31.38,101300.0,21.9327,21.9537,21.9048,21.9467,101300.0
2010-06-07 14:10:00,31.38,31.4,31.32,31.33,106200.0,21.9467,21.9607,21.9048,21.9118,106200.0
2010-06-07 14:15:00,31.33,31.33,31.2,31.22,315300.0,21.9118,21.9118,21.8208,21.8348,315300.0
2010-06-07 14:20:00,31.21,31.29,31.21,31.23,355100.0,21.8278,21.8838,21.8278,21.8418,355100.0
2010-06-07 14:25:00,31.22,31.29,31.22,31.26,170900.0,21.8348,21.8838,21.8348,21.8628,170900.0
2010-06-07 14:30:00,31.25,31.27,31.16,31.17,276400.0,21.8558,21.8698,21.7929,21.7999,276400.0
2010-06-07 14:35:00,31.17,31.2,31.11,31.11,270500.0,21.7999,21.8208,21.7579,21.7579,270500.0
2010-06-07 14:40:00,31.12,31.13,31.01,31.06,366200.0,21.7649,21.7719,21.688,21.7229,366200.0
2010-06-07 14:45:00,31.06,31.13,31.04,31.1,732300.0,21.7229,21.7719,21.7089,21.7509,732300.0
2010-06-07 14:50:00,31.1,31.17,31.1,31.1,330800.0,21.7509,21.7999,21.7509,21.7509,330800.0
2010-06-07 14:55:00,31.1,31.19,31.04,31.05,810500.0,21.7509,21.8139,21.7089,21.7159,810500.0
2010-06-07 15:00:00,31.06,31.11,30.97,30.99,606800.0,21.7229,21.7579,21.66,21.674,606800.0
2010-06-07 15:05:00,30.99,31.16,30.99,31.05,653900.0,21.674,21.7929,21.674,21.7159,653900.0
2010-06-07 15:10:00,31.04,31.05,30.98,31.0,690700.0,21.7089,21.7159,21.667,21.681,690700.0
2010-06-07 15:15:00,31.0,31.03,30.99,31.0,421600.0,21.681,21.702,21.674,21.681,421600.0
2010-06-07 15:20:00,30.99,31.04,30.99,31.0,508500.0,21.674,21.7089,21.674,21.681,508500.0
2010-06-07 15:25:00,31.0,31.03,31.0,31.0,394400.0,21.681,21.702,21.681,21.681,394400.0
2010-06-07 15:30:00,31.0,31.1,30.99,31.1,817100.0,21.681,21.7509,21.674,21.7509,817100.0
2010-06-07 15:35:00,31.09,31.1,31.04,31.06,385400.0,21.7439,21.7509,21.7089,21.7229,385400.0
2010-06-07 15:40:00,31.07,31.07,30.98,31.02,758200.0,21.7299,21.7299,21.667,21.695,758200.0
2010-06-07 15:45:00,31.02,31.07,31.01,31.04,742900.0,21.695,21.7299,21.688,21.7089,742900.0
2010-06-07 15:50:00,31.03,31.12,31.03,31.05,737400.0,21.702,21.7649,21.702,21.7159,737400.0
2010-06-07 15:55:00,31.06,31.06,31.0,31.04,1562700.0,21.7229,21.7229,21.681,21.7089,1562700.0
2010-06-08 09:30:00,30.96,31.35,30.9,31.26,908100.0,21.653,21.9258,21.611,21.8628,908100.0
2010-06-08 09:35:00,31.24,31.33,31.2,31.27,433100.0,21.8488,21.9118,21.8208,21.8698,433100.0
2010-06-08 09:40:00,31.27,31.31,31.11,31.13,377400.0,21.8698,21.8978,21.7579,21.7719,377400.0
2010-06-08 09:45:00,31.13,31.15,31.05,31.09,273900.0,21.7719,21.7859,21.7159,21.7439,273900.0
2010-06-08 09:50:00,31.1,31.11,31.04,31.1,300900.0,21.7509,21.7579,21.7089,21.7509,300900.0
2010-06-08 09:55:00,31.1,31.1,31.0,31.08,307800.0,21.7509,21.7509,21.681,21.7369,307800.0
2010-06-08 10:00:00,31.09,31.25,31.08,31.19,346900.0,21.7439,21.8558,21.7369,21.8139,346900.0
2010-06-08 10:05:00,31.2,31.22,31.15,31.18,225600.0,21.8208,21.8348,21.7859,21.8069,225600.0
2010-06-08 10:10:00,31.18,31.19,31.07,31.09,350700.0,21.8069,21.8139,21.7299,21.7439,350700.0
2010-06-08 10:15:00,31.09,31.09,31.0,31.01,277800.0,21.7439,21.7439,21.681,21.688,277800.0
2010-06-08 10:20:00,31.02,31.02,30.92,30.95,521100.0,21.695,21.695,21.625,21.646,521100.0
2010-06-08 10:25:00,30.95,31.02,30.89,31.01,483000.0,21.646,21.695,21.604,21.688,483000.0
2010-06-08 10:30:00,31.01,31.1,30.99,31.09,246400.0,21.688,21.7509,21.674,21.7439,246400.0
2010-06-08 10:35:00,31.09,31.15,31.04,31.05,275100.0,21.7439,21.7859,21.7089,21.7159,275100.0
2010-06-08 10:40:00,31.04,31.05,30.99,30.99,270400.0,21.7089,21.7159,21.674,21.674,270400.0
2010-06-08 10:45:00,30.99,31.0,30.9,30.92,553500.0,21.674,21.681,21.611,21.625,553500.0
2010-06-08 10:50:00,30.92,30.98,30.9,30.97,298900.0,21.625,21.667,21.611,21.66,298900.0
2010-06-08 10:55:00,30.97,31.01,30.96,30.97,199000.0,21.66,21.688,21.653,21.66,199000.0
2010-06-08 11:00:00,30.97,30.99,30.95,30.97,201800.0,21.66,21.674,21.646,21.66,201800.0
2010-06-08 11:05:00,30.98,30.98,30.83,30.87,242000.0,21.667,21.667,21.5621,21.59,242000.0
2010-06-08 11:10:00,30.86,30.88,30.75,30.77,296300.0,21.5831,21.597,21.5061,21.5201,296300.0
2010-06-08 11:15:00,30.76,30.81,30.76,30.79,184500.0,21.5131,21.5481,21.5131,21.5341,184500.0
2010-06-08 11:20:00,30.79,30.92,30.78,30.88,303900.0,21.5341,21.625,21.5271,21.597,303900.0
2010-06-08 11:25:00,30.88,30.92,30.87,30.88,216700.0,21.597,21.625,21.59,21.597,216700.0
2010-06-08 11:30:00,30.88,30.91,30.84,30.88,291900.0,21.597,21.618,21.5691,21.597,291900.0
2010-06-08 11:35:00,30.88,30.91,30.82,30.86,274400.0,21.597,21.618,21.5551,21.5831,274400.0
2010-06-08 11:40:00,30.86,30.89,30.72,30.75,585900.0,21.5831,21.604,21.4851,21.5061,585900.0
2010-06-08 11:45:00,30.75,30.83,30.75,30.83,244500.0,21.5061,21.5621,21.5061,21.5621,244500.0
2010-06-08 11:50:00,30.83,30.9,30.8,30.89,252400.0,21.5621,21.611,21.5411,21.604,252400.0
2010-06-08 11:55:00,30.88,30.93,30.85,30.89,133700.0,21.597,21.632,21.5761,21.604,133700.0
2010-06-08 12:00:00,30.89,30.94,30.88,30.88,91100.0,21.604,21.639,21.597,21.597,91100.0
2010-06-08 12:05:00,30.89,30.9,30.85,30.89,105800.0,21.604,21.611,21.5761,21.604,105800.0
2010-06-08 12:10:00,30.89,30.93,30.89,30.92,75100.0,21.604,21.632,21.604,21.625,75100.0
2010-06-08 12:15:00,30.93,30.98,30.91,30.96,115000.0,21.632,21.667,21.618,21.653,115000.0
2010-06-08 12:20:00,30.97,30.97,30.92,30.96,71700.0,21.66,21.66,21.625,21.653,71700.0
2010-06-08 12:25:00,30.95,30.97,30.94,30.95,68500.0,21.646,21.66,21.639,21.646,68500.0
2010-06-08 12:30:00,30.95,30.95,30.89,30.9,132400.0,21.646,21.646,21.604,21.611,132400.0
2010-06-08 12:35:00,30.91,30.91,30.85,30.88,142500.0,21.618,21.618,21.5761,21.597,142500.0
2010-06-08 12:40:00,30.89,30.94,30.89,30.93,124700.0,21.604,21.639,21.604,21.632,124700.0
2010-06-08 12:45:00,30.93,30.94,30.9,30.92,102600.0,21.632,21.639,21.611,21.625,102600.0
2010-06-08 12:50:00,30.91,31.0,30.91,31.0,67100.0,21.618,21.681,21.618,21.681,67100.0
2010-06-08 12:55:00,31.0,31.02,30.99,31.01,110800.0,21.681,21.695,21.674,21.688,110800.0
2010-06-08 13:00:00,31.01,31.01,30.96,30.96,101400.0,21.688,21.688,21.653,21.653,101400.0
2010-06-08 13:05:00,30.96,30.96,30.9,30.91,127300.0,21.653,21.653,21.611,21.618,127300.0
2010-06-08 13:10:00,30.91,30.94,30.89,30.89,223400.0,21.618,21.639,21.604,21.604,223400.0
2010-06-08 13:15:00,30.89,30.9,30.86,30.88,150500.0,21.604,21.611,21.5831,21.597,150500.0
2010-06-08 13:20:00,30.88,30.89,30.84,30.84,105800.0,21.597,21.604,21.5691,21.5691,105800.0
2010-06-08 13:25:00,30.84,30.9,30.84,30.85,116700.0,21.5691,21.611,21.5691,21.5761,116700.0
2010-06-08 13:30:00,30.85,30.87,30.8,30.8,109500.0,21.5761,21.59,21.5411,21.5411,109500.0
2010-06-08 13:35:00,30.8,30.81,30.77,30.8,97400.0,21.5411,21.5481,21.5201,21.5411,97400.0
2010-06-08 13:40:00,30.8,30.8,30.76,30.79,116200.0,21.5411,21.5411,21.5131,21.5341,116200.0
2010-06-08 13:45:00,30.79,30.83,30.76,30.76,176700.0,21.5341,21.5621,21.5131,21.5131,176700.0
2010-06-08 13:50:00,30.76,30.77,30.75,30.76,298800.0,21.5131,21.5201,21.5061,21.5131,298800.0
2010-06-08 13:55:00,30.75,30.82,30.75,30.81,339300.0,21.5061,21.5551,21.5061,21.5481,339300.0
2010-06-08 14:00:00,30.81,30.91,30.81,30.88,260300.0,21.5481,21.618,21.5481,21.597,260300.0
2010-06-08 14:05:00,30.88,30.89,30.8,30.81,120900.0,21.597,21.604,21.5411,21.5481,120900.0
2010-06-08 14:10:00,30.81,30.82,30.77,30.81,190000.0,21.5481,21.5551,21.5201,21.5481,190000.0
2010-06-08 14:15:00,30.81,30.82,30.77,30.82,215900.0,21.5481,21.5551,21.5201,21.5551,215900.0
2010-06-08 14:20:00,30.82,30.93,30.82,30.93,178600.0,21.5551,21.632,21.5551,21.632,178600.0
2010-06-08 14:25:00,30.94,30.98,30.91,30.98,146100.0,21.639,21.667,21.618,21.667,146100.0
2010-06-08 14:30:00,30.97,31.02,30.97,31.01,243900.0,21.66,21.695,21.66,21.688,243900.0
2010-06-08 14:35:00,31.02,31.04,30.96,30.96,199000.0,21.695,21.7089,21.653,21.653,199000.0
2010-06-08 14:40:00,30.96,30.97,30.88,30.92,316200.0,21.653,21.66,21.597,21.625,316200.0
2010-06-08 14:45:00,30.91,30.91,30.87,30.91,350400.0,21.618,21.618,21.59,21.618,350400.0
2010-06-08 14:50:00,30.91,30.92,30.84,30.86,349500.0,21.618,21.625,21.5691,21.5831,349500.0
2010-06-08 14:55:00,30.85,30.89,30.78,30.78,473600.0,21.5761,21.604,21.5271,21.5271,473600.0
2010-06-08 15:00:00,30.79,30.85,30.76,30.83,346600.0,21.5341,21.5761,21.5131,21.5621,346600.0
2010-06-08 15:05:00,30.83,30.85,30.78,30.81,382200.0,21.5621,21.5761,21.5271,21.5481,382200.0
2010-06-08 15:10:00,30.81,30.82,30.75,30.76,290600.0,21.5481,21.5551,21.5061,21.5131,290600.0
2010-06-08 15:15:00,30.76,30.77,30.72,30.74,349100.0,21.5131,21.5201,21.4851,21.4991,349100.0
2010-06-08 15:20:00,30.74,30.84,30.74,30.82,319600.0,21.4991,21.5691,21.4991,21.5551,319600.0
2010-06-08 15:25:00,30.81,30.91,30.79,30.9,348800.0,21.5481,21.618,21.5341,21.611,348800.0
2010-06-08 15:30:00,30.9,30.96,30.86,30.87,600700.0,21.611,21.653,21.5831,21.59,600700.0
2010-06-08 15:35:00,30.87,30.96,30.86,30.95,458400.0,21.59,21.653,21.5831,21.646,458400.0
2010-06-08 15:40:00,30.94,30.96,30.91,30.94,312000.0,21.639,21.653,21.618,21.639,312000.0
2010-06-08 15:45:00,30.94,31.03,30.94,31.01,1141100.0,21.639,21.702,21.639,21.688,1141100.0
2010-06-08 15:50:00,31.01,31.13,31.01,31.11,1019700.0,21.688,21.7719,21.688,21.7579,1019700.0
2010-06-08 15:55:00,31.11,31.17,31.09,31.13,1473900.0,21.7579,21.7999,21.7439,21.7719,1473900.0
2010-06-09 09:30:00,31.26,31.45,31.12,31.17,361400.0,21.8628,21.9957,21.7649,21.7999,361400.0
2010-06-09 09:35:00,31.17,31.18,30.93,30.95,672200.0,21.7999,21.8069,21.632,21.646,672200.0
2010-06-09 09:40:00,30.95,30.95,30.52,30.68,952000.0,21.646,21.646,21.3453,21.4572,952000.0
2010-06-09 09:45:00,30.69,30.72,30.3,30.54,930200.0,21.4642,21.4851,21.1914,21.3593,930200.0
2010-06-09 09:50:00,30.54,30.66,30.5,30.5,507600.0,21.3593,21.4432,21.3313,21.3313,507600.0
2010-06-09 09:55:00,30.5,30.68,30.48,30.6,433600.0,21.3313,21.4572,21.3173,21.4012,433600.0
2010-06-09 10:00:00,30.6,30.65,30.54,30.6,304700.0,21.4012,21.4362,21.3593,21.4012,304700.0
2010-06-09 10:05:00,30.6,30.65,30.54,30.61,839300.0,21.4012,21.4362,21.3593,21.4082,839300.0
2010-06-09 10:10:00,30.6,30.63,30.42,30.47,613800.0,21.4012,21.4222,21.2753,21.3103,613800.0
2010-06-09 10:15:00,30.47,30.6,30.47,30.59,248200.0,21.3103,21.4012,21.3103,21.3942,248200.0
2010-06-09 10:20:00,30.58,30.6,30.56,30.6,200000.0,21.3872,21.4012,21.3732,21.4012,200000.0
2010-06-09 10:25:00,30.6,30.64,30.5,30.53,285300.0,21.4012,21.4292,21.3313,21.3523,285300.0
2010-06-09 10:30:00,30.54,30.62,30.53,30.58,319900.0,21.3593,21.4152,21.3523,21.3872,319900.0
2010-06-09 10:35:00,30.58,30.6,30.56,30.58,358300.0,21.3872,21.4012,21.3732,21.3872,358300.0
2010-06-09 10:40:00,30.58,30.7,30.58,30.58,653100.0,21.3872,21.4712,21.3872,21.3872,653100.0
2010-06-09 10:45:00,30.59,30.61,30.57,30.6,401100.0,21.3942,21.4082,21.3802,21.4012,401100.0
2010-06-09 10:50:00,30.6,30.69,30.6,30.62,334900.0,21.4012,21.4642,21.4012,21.4152,334900.0
2010-06-09 10:55:00,30.63,30.67,30.61,30.66,264700.0,21.4222,21.4502,21.4082,21.4432,264700.0
2010-06-09 11:00:00,30.65,30.75,30.65,30.75,404900.0,21.4362,21.5061,21.4362,21.5061,404900.0
2010-06-09 11:05:00,30.74,30.8,30.7,30.75,329500.0,21.4991,21.5411,21.4712,21.5061,329500.0
2010-06-09 11:10:00,30.75,30.76,30.72,30.75,323200.0,21.5061,21.5131,21.4851,21.5061,323200.0
2010-06-09 11:15:00,30.76,30.77,30.68,30.74,361200.0,21.5131,21.5201,21.4572,21.4991,361200.0
2010-06-09 11:20:00,30.74,30.82,30.69,30.81,259700.0,21.4991,21.5551,21.4642,21.5481,259700.0
2010-06-09 11:25:00,30.82,30.92,30.79,30.91,208600.0,21.5551,21.625,21.5341,21.618,208600.0
2010-06-09 11:30:00,30.9,30.93,30.87,30.91,176400.0,21.611,21.632,21.59,21.618,176400.0
2010-06-09 11:35:00,30.9,30.94,30.86,30.86,172500.0,21.611,21.639,21.5831,21.5831,172500.0
2010-06-09 11:40:00,30.87,30.89,30.8,30.8,185400.0,21.59,21.604,21.5411,21.5411,185400.0
2010-06-09 11:45:00,30.81,30.86,30.8,30.86,137400.0,21.5481,21.5831,21.5411,21.5831,137400.0
2010-06-09 11:50:00,30.86,30.92,30.85,30.86,256400.0,21.5831,21.625,21.5761,21.5831,256400.0
2010-06-09 11:55:00,30.86,30.87,30.84,30.86,214900.0,21.5831,21.59,21.5691,21.5831,214900.0
2010-06-09 12:00:00,30.86,30.88,30.85,30.85,86600.0,21.5831,21.597,21.5761,21.5761,86600.0
2010-06-09 12:05:00,30.85,30.92,30.79,30.91,227300.0,21.5761,21.625,21.5341,21.618,227300.0
2010-06-09 12:10:00,30.92,30.97,30.91,30.97,53700.0,21.625,21.66,21.618,21.66,53700.0
2010-06-09 12:15:00,30.96,30.97,30.94,30.95,57400.0,21.653,21.66,21.639,21.646,57400.0
2010-06-09 12:20:00,30.94,30.96,30.93,30.94,174200.0,21.639,21.653,21.632,21.639,174200.0
2010-06-09 12:25:00,30.94,30.94,30.89,30.9,60900.0,21.639,21.639,21.604,21.611,60900.0
2010-06-09 12:30:00,30.89,30.9,30.86,30.86,58200.0,21.604,21.611,21.5831,21.5831,58200.0
2010-06-09 12:35:00,30.86,30.89,30.84,30.87,78200.0,21.5831,21.604,21.5691,21.59,78200.0
2010-06-09 12:40:00,30.87,30.88,30.85,30.85,47900.0,21.59,21.597,21.5761,21.5761,47900.0
2010-06-09 12:45:00,30.85,30.9,30.85,30.87,100800.0,21.5761,21.611,21.5761,21.59,100800.0
2010-06-09 12:50:00,30.87,30.87,30.84,30.87,140400.0,21.59,21.59,21.5691,21.59,140400.0
2010-06-09 12:55:00,30.86,30.87,30.77,30.77,207200.0,21.5831,21.59,21.5201,21.5201,207200.0
2010-06-09 13:00:00,30.77,30.78,30.72,30.72,164900.0,21.5201,21.5271,21.4851,21.4851,164900.0
2010-06-09 13:05:00,30.73,30.75,30.71,30.72,215600.0,21.4921,21.5061,21.4781,21.4851,215600.0
2010-06-09 13:10:00,30.72,30.74,30.71,30.74,159200.0,21.4851,21.4991,21.4781,21.4991,159200.0
2010-06-09 13:15:00,30.74,30.75,30.73,30.75,143300.0,21.4991,21.5061,21.4921,21.5061,143300.0
2010-06-09 13:20:00,30.74,30.75,30.71,30.74,160700.0,21.4991,21.5061,21.4781,21.4991,160700.0
2010-06-09 13:25:00,30.74,30.85,30.73,30.85,259500.0,21.4991,21.5761,21.4921,21.5761,259500.0
2010-06-09 13:30:00,30.85,30.97,30.85,30.96,268800.0,21.5761,21.66,21.5761,21.653,268800.0
2010-06-09 13:35:00,30.96,30.97,30.89,30.89,185100.0,21.653,21.66,21.604,21.604,185100.0
2010-06-09 13:40:00,30.9,30.92,30.83,30.91,273700.0,21.611,21.625,21.5621,21.618,273700.0
2010-06-09 13:45:00,30.91,31.03,30.85,31.02,551300.0,21.618,21.702,21.5761,21.695,551300.0
2010-06-09 13:50:00,31.03,31.1,30.92,30.92,407700.0,21.702,21.7509,21.625,21.625,407700.0
2010-06-09 13:55:00,30.92,30.93,30.83,30.84,162600.0,21.625,21.632,21.5621,21.5691,162600.0
2010-06-09 14:00:00,30.85,30.89,30.79,30.8,163900.0,21.5761,21.604,21.5341,21.5411,163900.0
2010-06-09 14:05:00,30.79,30.8,30.72,30.72,251400.0,21.5341,21.5411,21.4851,21.4851,251400.0
2010-06-09 14:10:00,30.73,30.76,30.71,30.76,190300.0,21.4921,21.5131,21.4781,21.5131,190300.0
2010-06-09 14:15:00,30.76,30.8,30.74,30.75,125900.0,21.5131,21.5411,21.4991,21.5061,125900.0
2010-06-09 14:20:00,30.76,30.77,30.69,30.72,215800.0,21.5131,21.5201,21.4642,21.4851,215800.0
2010-06-09 14:25:00,30.73,30.82,30.7,30.79,389800.0,21.4921,21.5551,21.4712,21.5341,389800.0
2010-06-09 14:30:00,30.79,30.84,30.77,30.78,173600.0,21.5341,21.5691,21.5201,21.5271,173600.0
2010-06-09 14:35:00,30.78,30.82,30.77,30.8,157100.0,21.5271,21.5551,21.5201,21.5411,157100.0
2010-06-09 14:40:00,30.81,30.84,30.8,30.84,148800.0,21.5481,21.5691,21.5411,21.5691,148800.0
2010-06-09 14:45:00,30.83,30.88,30.8,30.85,242700.0,21.5621,21.597,21.5411,21.5761,242700.0
2010-06-09 14:50:00,30.84,30.88,30.78,30.78,241100.0,21.5691,21.597,21.5271,21.5271,241100.0
2010-06-09 14:55:00,30.78,30.8,30.69,30.7,316100.0,21.5271,21.5411,21.4642,21.4712,316100.0
2010-06-09 15:00:00,30.7,30.79,30.7,30.78,364300.0,21.4712,21.5341,21.4712,21.5271,364300.0
2010-06-09 15:05:00,30.78,30.83,30.78,30.81,356800.0,21.5271,21.5621,21.5271,21.5481,356800.0
2010-06-09 15:10:00,30.81,30.82,30.7,30.74,180700.0,21.5481,21.5551,21.4712,21.4991,180700.0
2010-06-09 15:15:00,30.74,30.77,30.69,30.7,418200.0,21.4991,21.5201,21.4642,21.4712,418200.0
2010-06-09 15:20:00,30.7,30.78,30.69,30.77,542100.0,21.4712,21.5271,21.4642,21.5201,542100.0
2010-06-09 15:25:00,30.77,30.85,30.77,30.84,267400.0,21.5201,21.5761,21.5201,21.5691,267400.0
2010-06-09 15:30:00,30.83,30.84,30.75,30.75,468900.0,21.5621,21.5691,21.5061,21.5061,468900.0
2010-06-09 15:35:00,30.76,30.78,30.62,30.63,463500.0,21.5131,21.5271,21.4152,21.4222,463500.0
2010-06-09 15:40:00,30.63,30.68,30.57,30.59,411900.0,21.4222,21.4572,21.3802,21.3942,411900.0
2010-06-09 15:45:00,30.59,30.64,30.57,30.62,595500.0,21.3942,21.4292,21.3802,21.4152,595500.0
2010-06-09 15:50:00,30.62,30.63,30.57,30.63,481200.0,21.4152,21.4222,21.3802,21.4222,481200.0
2010-06-09 15:55:00,30.63,30.7,30.61,30.7,534300.0,21.4222,21.4712,21.4082,21.4712,534300.0
2010-06-10 09:30:00,30.86,31.17,30.83,30.97,244800.0,21.5831,21.7999,21.5621,21.66,244800.0
2010-06-10 09:35:00,30.97,31.06,30.92,31.05,265300.0,21.66,21.7229,21.625,21.7159,265300.0
2010-06-10 09:40:00,31.05,31.13,30.93,31.12,360400.0,21.7159,21.7719,21.632,21.7649,360400.0
2010-06-10 09:45:00,31.11,31.27,31.1,31.24,448300.0,21.7579,21.8698,21.7509,21.8488,448300.0
2010-06-10 09:50:00,31.25,31.45,31.22,31.42,802200.0,21.8558,21.9957,21.8348,21.9747,802200.0
2010-06-10 09:55:00,31.42,31.77,31.34,31.76,1480400.0,21.9747,22.2195,21.9188,22.2125,1480400.0
2010-06-10 10:00:00,31.76,31.98,31.68,31.93,1518800.0,22.2125,22.3664,22.1566,22.3314,1518800.0
2010-06-10 10:05:00,31.93,31.95,31.77,31.78,696700.0,22.3314,22.3454,22.2195,22.2265,696700.0
2010-06-10 10:10:00,31.79,31.88,31.74,31.81,544900.0,22.2335,22.2964,22.1985,22.2475,544900.0
2010-06-10 10:15:00,31.81,31.85,31.73,31.8,422600.0,22.2475,22.2754,22.1915,22.2405,422600.0
2010-06-10 10:20:00,31.79,31.87,31.69,31.73,416100.0,22.2335,22.2894,22.1635,22.1915,416100.0
2010-06-10 10:25:00,31.73,31.74,31.55,31.68,270400.0,22.1915,22.1985,22.0656,22.1566,270400.0
2010-06-10 10:30:00,31.67,31.71,31.56,31.68,380300.0,22.1496,22.1775,22.0726,22.1566,380300.0
2010-06-10 10:35:00,31.69,31.74,31.67,31.71,204200.0,22.1635,22.1985,22.1496,22.1775,204200.0
2010-06-10 10:40:00,31.7,31.72,31.57,31.62,173300.0,22.1705,22.1845,22.0796,22.1146,173300.0
2010-06-10 10:45:00,31.62,31.62,31.51,31.53,202100.0,22.1146,22.1146,22.0377,22.0516,202100.0
2010-06-10 10:50:00,31.53,31.59,31.52,31.58,167800.0,22.0516,22.0936,22.0447,22.0866,167800.0
2010-06-10 10:55:00,31.57,31.61,31.55,31.59,140200.0,22.0796,22.1076,22.0656,22.0936,140200.0
2010-06-10 11:00:00,31.58,31.61,31.56,31.6,147200.0,22.0866,22.1076,22.0726,22.1006,147200.0
2010-06-10 11:05:00,31.61,31.61,31.59,31.6,282300.0,22.1076,22.1076,22.0936,22.1006,282300.0
2010-06-10 11:10:00,31.6,31.61,31.54,31.6,204500.0,22.1006,22.1076,22.0586,22.1006,204500.0
2010-06-10 11:15:00,31.6,31.61,31.58,31.6,87000.0,22.1006,22.1076,22.0866,22.1006,87000.0
2010-06-10 11:20:00,31.59,31.69,31.58,31.65,323600.0,22.0936,22.1635,22.0866,22.1356,323600.0
2010-06-10 11:25:00,31.66,31.68,31.64,31.65,128600.0,22.1426,22.1566,22.1286,22.1356,128600.0
2010-06-10 11:30:00,31.64,31.66,31.55,31.55,161100.0,22.1286,22.1426,22.0656,22.0656,161100.0
2010-06-10 11:35:00,31.55,31.58,31.5,31.51,260800.0,22.0656,22.0866,22.0307,22.0377,260800.0
2010-06-10 11:40:00,31.51,31.51,31.43,31.46,276600.0,22.0377,22.0377,21.9817,22.0027,276600.0
2010-06-10 11:45:00,31.46,31.48,31.42,31.45,116100.0,22.0027,22.0167,21.9747,21.9957,116100.0
2010-06-10 11:50:00,31.44,31.49,31.39,31.41,152100.0,21.9887,22.0237,21.9537,21.9677,152100.0
2010-06-10 11:55:00,31.42,31.47,31.41,31.47,158200.0,21.9747,22.0097,21.9677,22.0097,158200.0
2010-06-10 12:00:00,31.47,31.48,31.4,31.41,110300.0,22.0097,22.0167,21.9607,21.9677,110300.0
2010-06-10 12:05:00,31.42,31.44,31.41,31.43,159700.0,21.9747,21.9887,21.9677,21.9817,159700.0
2010-06-10 12:10:00,31.43,31.45,31.4,31.45,146000.0,21.9817,21.9957,21.9607,21.9957,146000.0
2010-06-10 12:15:00,31.45,31.47,31.45,31.45,83000.0,21.9957,22.0097,21.9957,21.9957,83000.0
2010-06-10 12:20:00,31.45,31.52,31.45,31.5,164900.0,21.9957,22.0447,21.9957,22.0307,164900.0
2010-06-10 12:25:00,31.5,31.54,31.47,31.54,121400.0,22.0307,22.0586,22.0097,22.0586,121400.0
2010-06-10 12:30:00,31.53,31.56,31.53,31.56,120300.0,22.0516,22.0726,22.0516,22.0726,120300.0
2010-06-10 12:35:00,31.55,31.56,31.54,31.56,164700.0,22.0656,22.0726,22.0586,22.0726,164700.0
2010-06-10 12:40:00,31.56,31.6,31.55,31.6,126200.0,22.0726,22.1006,22.0656,22.1006,126200.0
2010-06-10 12:45:00,31.59,31.59,31.55,31.58,140800.0,22.0936,22.0936,22.0656,22.0866,140800.0
2010-06-10 12:50:00,31.57,31.69,31.57,31.68,175800.0,22.0796,22.1635,22.0796,22.1566,175800.0
2010-06-10 12:55:00,31.68,31.73,31.67,31.72,156000.0,22.1566,22.1915,22.1496,22.1845,156000.0
2010-06-10 13:00:00,31.72,31.72,31.56,31.58,219200.0,22.1845,22.1845,22.0726,22.0866,219200.0
2010-06-10 13:05:00,31.58,31.59,31.52,31.57,119900.0,22.0866,22.0936,22.0447,22.0796,119900.0
2010-06-10 13:10:00,31.56,31.62,31.56,31.6,91700.0,22.0726,22.1146,22.0726,22.1006,91700.0
2010-06-10 13:15:00,31.6,31.61,31.53,31.57,148200.0,22.1006,22.1076,22.0516,22.0796,148200.0
2010-06-10 13:20:00,31.57,31.6,31.54,31.56,105400.0,22.0796,22.1006,22.0586,22.0726,105400.0
2010-06-10 13:25:00,31.56,31.62,31.55,31.59,129600.0,22.0726,22.1146,22.0656,22.0936,129600.0
2010-06-10 13:30:00,31.58,31.65,31.56,31.63,180900.0,22.0866,22.1356,22.0726,22.1216,180900.0
2010-06-10 13:35:00,31.63,31.67,31.58,31.65,207100.0,22.1216,22.1496,22.0866,22.1356,207100.0
2010-06-10 13:40:00,31.66,31.73,31.65,31.72,219100.0,22.1426,22.1915,22.1356,22.1845,219100.0
2010-06-10 13:45:00,31.72,31.85,31.71,31.85,276300.0,22.1845,22.2754,22.1775,22.2754,276300.0
2010-06-10 13:50:00,31.85,31.86,31.75,31.79,186600.0,22.2754,22.2824,22.2055,22.2335,186600.0
2010-06-10 13:55:00,31.79,31.82,31.76,31.81,128600.0,22.2335,22.2545,22.2125,22.2475,128600.0
2010-06-10 14:00:00,31.81,31.82,31.77,31.81,148200.0,22.2475,22.2545,22.2195,22.2475,148200.0
2010-06-10 14:05:00,31.81,31.81,31.7,31.71,145600.0,22.2475,22.2475,22.1705,22.1775,145600.0
2010-06-10 14:10:00,31.71,31.73,31.67,31.68,186100.0,22.1775,22.1915,22.1496,22.1566,186100.0
2010-06-10 14:15:00,31.68,31.74,31.66,31.71,202200.0,22.1566,22.1985,22.1426,22.1775,202200.0
2010-06-10 14:20:00,31.72,31.74,31.69,31.73,159400.0,22.1845,22.1985,22.1635,22.1915,159400.0
2010-06-10 14:25:00,31.72,31.8,31.72,31.75,276500.0,22.1845,22.2405,22.1845,22.2055,276500.0
2010-06-10 14:30:00,31.76,31.83,31.75,31.83,334900.0,22.2125,22.2615,22.2055,22.2615,334900.0
2010-06-10 14:35:00,31.83,31.89,31.82,31.88,225100.0,22.2615,22.3034,22.2545,22.2964,225100.0
2010-06-10 14:40:00,31.87,31.93,31.87,31.92,276400.0,22.2894,22.3314,22.2894,22.3244,276400.0
2010-06-10 14:45:00,31.92,31.95,31.89,31.93,189700.0,22.3244,22.3454,22.3034,22.3314,189700.0
2010-06-10 14:50:00,31.93,31.93,31.88,31.89,135100.0,22.3314,22.3314,22.2964,22.3034,135100.0
2010-06-10 14:55:00,31.89,31.91,31.86,31.87,241200.0,22.3034,22.3174,22.2824,22.2894,241200.0
2010-06-10 15:00:00,31.86,31.91,31.81,31.82,257500.0,22.2824,22.3174,22.2475,22.2545,257500.0
2010-06-10 15:05:00,31.81,31.88,31.81,31.84,473700.0,22.2475,22.2964,22.2475,22.2685,473700.0
2010-06-10 15:10:00,31.84,31.85,31.82,31.84,174300.0,22.2685,22.2754,22.2545,22.2685,174300.0
2010-06-10 15:15:00,31.84,31.89,31.82,31.88,313400.0,22.2685,22.3034,22.2545,22.2964,313400.0
2010-06-10 15:20:00,31.88,31.94,31.87,31.9,421600.0,22.2964,22.3384,22.2894,22.3104,421600.0
2010-06-10 15:25:00,31.89,31.9,31.88,31.9,239900.0,22.3034,22.3104,22.2964,22.3104,239900.0
2010-06-10 15:30:00,31.89,31.91,31.87,31.89,287100.0,22.3034,22.3174,22.2894,22.3034,287100.0
2010-06-10 15:35:00,31.89,31.9,31.85,31.88,274400.0,22.3034,22.3104,22.2754,22.2964,274400.0
2010-06-10 15:40:00,31.88,31.92,31.86,31.92,409400.0,22.2964,22.3244,22.2824,22.3244,409400.0
2010-06-10 15:45:00,31.91,31.92,31.87,31.89,527200.0,22.3174,22.3244,22.2894,22.3034,527200.0
2010-06-10 15:50:00,31.88,31.94,31.87,31.9,721100.0,22.2964,22.3384,22.2894,22.3104,721100.0
2010-06-10 15:55:00,31.9,31.95,31.89,31.9,949400.0,22.3104,22.3454,22.3034,22.3104,949400.0
2010-06-11 09:30:00,31.7,31.7,31.48,31.53,294900.0,22.1705,22.1705,22.0167,22.0516,294900.0
2010-06-11 09:35:00,31.53,31.63,31.5,31.61,241600.0,22.0516,22.1216,22.0307,22.1076,241600.0
2010-06-11 09:40:00,31.61,31.63,31.54,31.61,231000.0,22.1076,22.1216,22.0586,22.1076,231000.0
2010-06-11 09:45:00,31.61,31.65,31.55,31.57,142300.0,22.1076,22.1356,22.0656,22.0796,142300.0
2010-06-11 09:50:00,31.58,31.6,31.5,31.51,180800.0,22.0866,22.1006,22.0307,22.0377,180800.0
2010-06-11 09:55:00,31.5,31.55,31.5,31.5,125600.0,22.0307,22.0656,22.0307,22.0307,125600.0
2010-06-11 10:00:00,31.5,31.54,31.5,31.53,229100.0,22.0307,22.0586,22.0307,22.0516,229100.0
2010-06-11 10:05:00,31.53,31.67,31.5,31.63,307700.0,22.0516,22.1496,22.0307,22.1216,307700.0
2010-06-11 10:10:00,31.63,31.75,31.63,31.73,205200.0,22.1216,22.2055,22.1216,22.1915,205200.0
2010-06-11 10:15:00,31.73,31.74,31.69,31.71,163000.0,22.1915,22.1985,22.1635,22.1775,163000.0
2010-06-11 10:20:00,31.71,31.79,31.7,31.74,138600.0,22.1775,22.2335,22.1705,22.1985,138600.0
2010-06-11 10:25:00,31.73,31.74,31.64,31.64,157100.0,22.1915,22.1985,22.1286,22.1286,157100.0
2010-06-11 10:30:00,31.64,31.68,31.54,31.54,143700.0,22.1286,22.1566,22.0586,22.0586,143700.0
2010-06-11 10:35:00,31.54,31.56,31.51,31.53,141900.0,22.0586,22.0726,22.0377,22.0516,141900.0
2010-06-11 10:40:00,31.54,31.56,31.44,31.44,223000.0,22.0586,22.0726,21.9887,21.9887,223000.0
2010-06-11 10:45:00,31.45,31.54,31.44,31.52,188400.0,21.9957,22.0586,21.9887,22.0447,188400.0
2010-06-11 10:50:00,31.53,31.54,31.39,31.41,311600.0,22.0516,22.0586,21.9537,21.9677,311600.0
2010-06-11 10:55:00,31.41,31.48,31.4,31.46,167200.0,21.9677,22.0167,21.9607,22.0027,167200.0
2010-06-11 11:00:00,31.46,31.48,31.43,31.48,127000.0,22.0027,22.0167,21.9817,22.0167,127000.0
2010-06-11 11:05:00,31.48,31.5,31.46,31.49,137500.0,22.0167,22.0307,22.0027,22.0237,137500.0
2010-06-11 11:10:00,31.49,31.51,31.47,31.5,153000.0,22.0237,22.0377,22.0097,22.0307,153000.0
2010-06-11 11:15:00,31.49,31.51,31.45,31.5,134200.0,22.0237,22.0377,21.9957,22.0307,134200.0
2010-06-11 11:20:00,31.51,31.53,31.49,31.52,155200.0,22.0377,22.0516,22.0237,22.0447,155200.0
2010-06-11 11:25:00,31.52,31.55,31.48,31.49,94000.0,22.0447,22.0656,22.0167,22.0237,94000.0
2010-06-11 11:30:00,31.49,31.54,31.48,31.53,130000.0,22.0237,22.0586,22.0167,22.0516,130000.0
2010-06-11 11:35:00,31.53,31.53,31.48,31.5,114000.0,22.0516,22.0516,22.0167,22.0307,114000.0
2010-06-11 11:40:00,31.49,31.51,31.49,31.51,96700.0,22.0237,22.0377,22.0237,22.0377,96700.0
2010-06-11 11:45:00,31.5,31.51,31.48,31.49,81300.0,22.0307,22.0377,22.0167,22.0237,81300.0
2010-06-11 11:50:00,31.48,31.51,31.46,31.46,122700.0,22.0167,22.0377,22.0027,22.0027,122700.0
2010-06-11 11:55:00,31.46,31.51,31.45,31.48,331100.0,22.0027,22.0377,21.9957,22.0167,331100.0
2010-06-11 12:00:00,31.49,31.55,31.48,31.52,236800.0,22.0237,22.0656,22.0167,22.0447,236800.0
2010-06-11 12:05:00,31.53,31.54,31.51,31.54,71900.0,22.0516,22.0586,22.0377,22.0586,71900.0
2010-06-11 12:10:00,31.53,31.54,31.5,31.51,173500.0,22.0516,22.0586,22.0307,22.0377,173500.0
2010-06-11 12:15:00,31.5,31.51,31.5,31.5,179300.0,22.0307,22.0377,22.0307,22.0307,179300.0
2010-06-11 12:20:00,31.5,31.51,31.49,31.51,186600.0,22.0307,22.0377,22.0237,22.0377,186600.0
2010-06-11 12:25:00,31.51,31.52,31.48,31.5,198200.0,22.0377,22.0447,22.0167,22.0307,198200.0
2010-06-11 12:30:00,31.5,31.51,31.42,31.48,202600.0,22.0307,22.0377,21.9747,22.0167,202600.0
2010-06-11 12:35:00,31.47,31.48,31.43,31.44,165600.0,22.0097,22.0167,21.9817,21.9887,165600.0
2010-06-11 12:40:00,31.43,31.46,31.43,31.45,141300.0,21.9817,22.0027,21.9817,21.9957,141300.0
2010-06-11 12:45:00,31.44,31.46,31.43,31.45,145400.0,21.9887,22.0027,21.9817,21.9957,145400.0
2010-06-11 12:50:00,31.44,31.47,31.43,31.46,105900.0,21.9887,22.0097,21.9817,22.0027,105900.0
2010-06-11 12:55:00,31.46,31.47,31.45,31.46,66100.0,22.0027,22.0097,21.9957,22.0027,66100.0
2010-06-11 13:00:00,31.46,31.49,31.45,31.46,62200.0,22.0027,22.0237,21.9957,22.0027,62200.0
2010-06-11 13:05:00,31.47,31.54,31.47,31.5,263200.0,22.0097,22.0586,22.0097,22.0307,263200.0
2010-06-11 13:10:00,31.51,31.56,31.5,31.56,132500.0,22.0377,22.0726,22.0307,22.0726,132500.0
2010-06-11 13:15:00,31.55,31.62,31.55,31.62,123000.0,22.0656,22.1146,22.0656,22.1146,123000.0
2010-06-11 13:20:00,31.62,31.64,31.61,31.61,47400.0,22.1146,22.1286,22.1076,22.1076,47400.0
2010-06-11 13:25:00,31.61,31.63,31.6,31.61,78800.0,22.1076,22.1216,22.1006,22.1076,78800.0
2010-06-11 13:30:00,31.61,31.63,31.59,31.6,76400.0,22.1076,22.1216,22.0936,22.1006,76400.0
2010-06-11 13:35:00,31.6,31.63,31.6,31.62,156900.0,22.1006,22.1216,22.1006,22.1146,156900.0
2010-06-11 13:40:00,31.63,31.63,31.59,31.59,119800.0,22.1216,22.1216,22.0936,22.0936,119800.0
2010-06-11 13:45:00,31.6,31.6,31.52,31.52,47500.0,22.1006,22.1006,22.0447,22.0447,47500.0
2010-06-11 13:50:00,31.52,31.59,31.51,31.58,78400.0,22.0447,22.0936,22.0377,22.0866,78400.0
2010-06-11 13:55:00,31.59,31.6,31.57,31.57,150300.0,22.0936,22.1006,22.0796,22.0796,150300.0
2010-06-11 14:00:00,31.57,31.64,31.57,31.63,114700.0,22.0796,22.1286,22.0796,22.1216,114700.0
2010-06-11 14:05:00,31.63,31.65,31.61,31.62,103000.0,22.1216,22.1356,22.1076,22.1146,103000.0
2010-06-11 14:10:00,31.63,31.63,31.58,31.61,118500.0,22.1216,22.1216,22.0866,22.1076,118500.0
2010-06-11 14:15:00,31.6,31.62,31.58,31.6,246100.0,22.1006,22.1146,22.0866,22.1006,246100.0
2010-06-11 14:20:00,31.6,31.61,31.58,31.6,107200.0,22.1006,22.1076,22.0866,22.1006,107200.0
2010-06-11 14:25:00,31.6,31.61,31.58,31.61,148000.0,22.1006,22.1076,22.0866,22.1076,148000.0
2010-06-11 14:30:00,31.61,31.63,31.59,31.61,180200.0,22.1076,22.1216,22.0936,22.1076,180200.0
2010-06-11 14:35:00,31.6,31.61,31.54,31.55,109800.0,22.1006,22.1076,22.0586,22.0656,109800.0
2010-06-11 14:40:00,31.55,31.56,31.53,31.55,108600.0,22.0656,22.0726,22.0516,22.0656,108600.0
2010-06-11 14:45:00,31.55,31.65,31.54,31.65,213400.0,22.0656,22.1356,22.0586,22.1356,213400.0
2010-06-11 14:50:00,31.65,31.7,31.64,31.7,285000.0,22.1356,22.1705,22.1286,22.1705,285000.0
2010-06-11 14:55:00,31.7,31.74,31.69,31.73,272700.0,22.1705,22.1985,22.1635,22.1915,272700.0
2010-06-11 15:00:00,31.73,31.77,31.7,31.76,838600.0,22.1915,22.2195,22.1705,22.2125,838600.0
2010-06-11 15:05:00,31.76,31.76,31.71,31.72,165500.0,22.2125,22.2125,22.1775,22.1845,165500.0
2010-06-11 15:10:00,31.72,31.79,31.71,31.78,254700.0,22.1845,22.2335,22.1775,22.2265,254700.0
2010-06-11 15:15:00,31.78,31.83,31.77,31.79,191700.0,22.2265,22.2615,22.2195,22.2335,191700.0
2010-06-11 15:20:00,31.78,31.81,31.76,31.8,156300.0,22.2265,22.2475,22.2125,22.2405,156300.0
2010-06-11 15:25:00,31.81,31.89,31.8,31.85,342200.0,22.2475,22.3034,22.2405,22.2754,342200.0
2010-06-11 15:30:00,31.85,31.94,31.84,31.91,391800.0,22.2754,22.3384,22.2685,22.3174,391800.0
2010-06-11 15:35:00,31.9,32.03,31.9,32.02,587000.0,22.3104,22.4013,22.3104,22.3943,587000.0
2010-06-11 15:40:00,32.01,32.07,31.99,32.04,417200.0,22.3873,22.4293,22.3734,22.4083,417200.0
2010-06-11 15:45:00,32.04,32.12,32.01,32.11,402200.0,22.4083,22.4643,22.3873,22.4573,402200.0
2010-06-11 15:50:00,32.11,32.12,32.01,32.05,707900.0,22.4573,22.4643,22.3873,22.4153,707900.0
2010-06-11 15:55:00,32.05,32.11,32.04,32.1,504000.0,22.4153,22.4573,22.4083,22.4503,504000.0
2010-06-14 09:30:00,32.39,32.75,32.36,32.7,593100.0,22.6531,22.9049,22.6321,22.8699,593100.0
2010-06-14 09:35:00,32.69,32.73,32.53,32.59,351700.0,22.8629,22.8909,22.751,22.793,351700.0
2010-06-14 09:40:00,32.59,32.62,32.47,32.55,277000.0,22.793,22.814,22.7091,22.765,277000.0
2010-06-14 09:45:00,32.55,32.55,32.43,32.48,200100.0,22.765,22.765,22.6811,22.7161,200100.0
2010-06-14 09:50:00,32.48,32.52,32.44,32.51,296400.0,22.7161,22.744,22.6881,22.737,296400.0
2010-06-14 09:55:00,32.51,32.59,32.48,32.59,163400.0,22.737,22.793,22.7161,22.793,163400.0
2010-06-14 10:00:00,32.58,32.72,32.58,32.67,197100.0,22.786,22.8839,22.786,22.8489,197100.0
2010-06-14 10:05:00,32.67,32.68,32.44,32.45,406100.0,22.8489,22.8559,22.6881,22.6951,406100.0
2010-06-14 10:10:00,32.45,32.58,32.39,32.56,332900.0,22.6951,22.786,22.6531,22.772,332900.0
2010-06-14 10:15:00,32.56,32.6,32.54,32.54,163700.0,22.772,22.8,22.758,22.758,163700.0
2010-06-14 10:20:00,32.54,32.54,32.47,32.5,341800.0,22.758,22.758,22.7091,22.73,341800.0
2010-06-14 10:25:00,32.5,32.51,32.39,32.45,452600.0,22.73,22.737,22.6531,22.6951,452600.0
2010-06-14 10:30:00,32.46,32.51,32.45,32.47,300300.0,22.7021,22.737,22.6951,22.7091,300300.0
2010-06-14 10:35:00,32.47,32.48,32.42,32.47,122500.0,22.7091,22.7161,22.6741,22.7091,122500.0
2010-06-14 10:40:00,32.46,32.5,32.42,32.45,164800.0,22.7021,22.73,22.6741,22.6951,164800.0
2010-06-14 10:45:00,32.45,32.51,32.45,32.5,175100.0,22.6951,22.737,22.6951,22.73,175100.0
2010-06-14 10:50:00,32.49,32.5,32.45,32.47,91100.0,22.7231,22.73,22.6951,22.7091,91100.0
2010-06-14 10:55:00,32.48,32.51,32.47,32.49,167400.0,22.7161,22.737,22.7091,22.7231,167400.0
2010-06-14 11:00:00,32.49,32.51,32.48,32.48,86300.0,22.7231,22.737,22.7161,22.7161,86300.0
2010-06-14 11:05:00,32.49,32.51,32.46,32.49,126200.0,22.7231,22.737,22.7021,22.7231,126200.0
2010-06-14 11:10:00,32.5,32.5,32.47,32.5,73000.0,22.73,22.73,22.7091,22.73,73000.0
2010-06-14 11:15:00,32.49,32.5,32.47,32.49,73600.0,22.7231,22.73,22.7091,22.7231,73600.0
2010-06-14 11:20:00,32.48,32.52,32.48,32.51,370800.0,22.7161,22.744,22.7161,22.737,370800.0
2010-06-14 11:25:00,32.51,32.52,32.43,32.49,256000.0,22.737,22.744,22.6811,22.7231,256000.0
2010-06-14 11:30:00,32.49,32.5,32.47,32.5,56000.0,22.7231,22.73,22.7091,22.73,56000.0
2010-06-14 11:35:00,32.5,32.5,32.43,32.43,89600.0,22.73,22.73,22.6811,22.6811,89600.0
2010-06-14 11:40:00,32.43,32.48,32.43,32.45,55700.0,22.6811,22.7161,22.6811,22.6951,55700.0
2010-06-14 11:45:00,32.45,32.45,32.43,32.44,55800.0,22.6951,22.6951,22.6811,22.6881,55800.0
2010-06-14 11:50:00,32.44,32.46,32.43,32.44,72800.0,22.6881,22.7021,22.6811,22.6881,72800.0
2010-06-14 11:55:00,32.43,32.44,32.43,32.43,43600.0,22.6811,22.6881,22.6811,22.6811,43600.0
2010-06-14 12:00:00,32.43,32.44,32.39,32.41,168900.0,22.6811,22.6881,22.6531,22.6671,168900.0
2010-06-14 12:05:00,32.41,32.42,32.37,32.39,92200.0,22.6671,22.6741,22.6391,22.6531,92200.0
2010-06-14 12:10:00,32.39,32.41,32.35,32.39,207200.0,22.6531,22.6671,22.6251,22.6531,207200.0
2010-06-14 12:15:00,32.39,32.39,32.38,32.38,49800.0,22.6531,22.6531,22.6461,22.6461,49800.0
2010-06-14 12:20:00,32.38,32.39,32.35,32.35,92100.0,22.6461,22.6531,22.6251,22.6251,92100.0
2010-06-14 12:25:00,32.36,32.36,32.31,32.36,117200.0,22.6321,22.6321,22.5972,22.6321,117200.0
2010-06-14 12:30:00,32.36,32.39,32.35,32.38,151500.0,22.6321,22.6531,22.6251,22.6461,151500.0
2010-06-14 12:35:00,32.39,32.41,32.38,32.39,84100.0,22.6531,22.6671,22.6461,22.6531,84100.0
2010-06-14 12:40:00,32.4,32.4,32.34,32.35,219100.0,22.6601,22.6601,22.6181,22.6251,219100.0
2010-06-14 12:45:00,32.35,32.38,32.33,32.33,54100.0,22.6251,22.6461,22.6112,22.6112,54100.0
2010-06-14 12:50:00,32.33,32.35,32.29,32.33,118800.0,22.6112,22.6251,22.5832,22.6112,118800.0
2010-06-14 12:55:00,32.33,32.33,32.26,32.28,124700.0,22.6112,22.6112,22.5622,22.5762,124700.0
2010-06-14 13:00:00,32.29,32.3,32.28,32.29,304300.0,22.5832,22.5902,22.5762,22.5832,304300.0
2010-06-14 13:05:00,32.29,32.29,32.19,32.22,374400.0,22.5832,22.5832,22.5132,22.5342,374400.0
2010-06-14 13:10:00,32.21,32.23,32.16,32.2,189400.0,22.5272,22.5412,22.4923,22.5202,189400.0
2010-06-14 13:15:00,32.21,32.26,32.19,32.23,131300.0,22.5272,22.5622,22.5132,22.5412,131300.0
2010-06-14 13:20:00,32.23,32.26,32.2,32.24,120600.0,22.5412,22.5622,22.5202,22.5482,120600.0
2010-06-14 13:25:00,32.23,32.24,32.18,32.19,76700.0,22.5412,22.5482,22.5062,22.5132,76700.0
2010-06-14 13:30:00,32.19,32.21,32.19,32.19,78600.0,22.5132,22.5272,22.5132,22.5132,78600.0
2010-06-14 13:35:00,32.19,32.21,32.19,32.2,176800.0,22.5132,22.5272,22.5132,22.5202,176800.0
2010-06-14 13:40:00,32.19,32.24,32.19,32.19,184800.0,22.5132,22.5482,22.5132,22.5132,184800.0
2010-06-14 13:45:00,32.19,32.22,32.13,32.13,222500.0,22.5132,22.5342,22.4713,22.4713,222500.0
2010-06-14 13:50:00,32.13,32.15,32.11,32.12,74500.0,22.4713,22.4853,22.4573,22.4643,74500.0
2010-06-14 13:55:00,32.12,32.13,32.01,32.01,174700.0,22.4643,22.4713,22.3873,22.3873,174700.0
2010-06-14 14:00:00,32.01,32.02,31.97,32.0,247000.0,22.3873,22.3943,22.3594,22.3804,247000.0
2010-06-14 14:05:00,31.99,32.01,31.97,32.0,166900.0,22.3734,22.3873,22.3594,22.3804,166900.0
2010-06-14 14:10:00,32.0,32.01,31.99,32.0,124600.0,22.3804,22.3873,22.3734,22.3804,124600.0
2010-06-14 14:15:00,32.0,32.0,31.94,31.94,194300.0,22.3804,22.3804,22.3384,22.3384,194300.0
2010-06-14 14:20:00,31.95,31.96,31.91,31.94,216200.0,22.3454,22.3524,22.3174,22.3384,216200.0
2010-06-14 14:25:00,31.94,31.99,31.91,31.99,139300.0,22.3384,22.3734,22.3174,22.3734,139300.0
2010-06-14 14:30:00,31.99,32.0,31.91,31.92,113100.0,22.3734,22.3804,22.3174,22.3244,113100.0
2010-06-14 14:35:00,31.91,31.95,31.9,31.92,108000.0,22.3174,22.3454,22.3104,22.3244,108000.0
2010-06-14 14:40:00,31.92,31.95,31.88,31.95,322300.0,22.3244,22.3454,22.2964,22.3454,322300.0
2010-06-14 14:45:00,31.95,31.96,31.92,31.93,180300.0,22.3454,22.3524,22.3244,22.3314,180300.0
2010-06-14 14:50:00,31.93,31.99,31.93,31.98,143900.0,22.3314,22.3734,22.3314,22.3664,143900.0
2010-06-14 14:55:00,31.98,32.0,31.96,31.97,182000.0,22.3664,22.3804,22.3524,22.3594,182000.0
2010-06-14 15:00:00,31.97,31.99,31.9,31.91,112900.0,22.3594,22.3734,22.3104,22.3174,112900.0
2010-06-14 15:05:00,31.91,31.98,31.91,31.97,138800.0,22.3174,22.3664,22.3174,22.3594,138800.0
2010-06-14 15:10:00,31.97,31.98,31.95,31.95,114100.0,22.3594,22.3664,22.3454,22.3454,114100.0
2010-06-14 15:15:00,31.95,31.99,31.95,31.97,270700.0,22.3454,22.3734,22.3454,22.3594,270700.0
2010-06-14 15:20:00,31.97,32.0,31.97,31.98,296800.0,22.3594,22.3804,22.3594,22.3664,296800.0
2010-06-14 15:25:00,31.99,31.99,31.96,31.97,174600.0,22.3734,22.3734,22.3524,22.3594,174600.0
2010-06-14 15:30:00,31.97,32.0,31.95,31.95,178600.0,22.3594,22.3804,22.3454,22.3454,178600.0
2010-06-14 15:35:00,31.95,31.96,31.89,31.91,208400.0,22.3454,22.3524,22.3034,22.3174,208400.0
2010-06-14 15:40:00,31.91,31.93,31.88,31.91,168000.0,22.3174,22.3314,22.2964,22.3174,168000.0
2010-06-14 15:45:00,31.92,31.94,31.9,31.91,133800.0,22.3244,22.3384,22.3104,22.3174,133800.0
2010-06-14 15:50:00,31.91,31.93,31.83,31.89,321800.0,22.3174,22.3314,22.2615,22.3034,321800.0
2010-06-14 15:55:00,31.88,31.91,31.85,31.89,513800.0,22.2964,22.3174,22.2754,22.3034,513800.0
2010-06-15 09:30:00,31.89,32.15,31.85,31.99,314300.0,22.3034,22.4853,22.2754,22.3734,314300.0
2010-06-15 09:35:00,31.99,32.22,31.98,32.13,306800.0,22.3734,22.5342,22.3664,22.4713,306800.0
2010-06-15 09:40:00,32.13,32.26,32.13,32.2,193700.0,22.4713,22.5622,22.4713,22.5202,193700.0
2010-06-15 09:45:00,32.2,32.25,32.17,32.18,217000.0,22.5202,22.5552,22.4993,22.5062,217000.0
2010-06-15 09:50:00,32.17,32.2,32.1,32.12,209900.0,22.4993,22.5202,22.4503,22.4643,209900.0
2010-06-15 09:55:00,32.12,32.19,32.11,32.18,76000.0,22.4643,22.5132,22.4573,22.5062,76000.0
2010-06-15 10:00:00,32.18,32.19,32.09,32.13,116500.0,22.5062,22.5132,22.4433,22.4713,116500.0
2010-06-15 10:05:00,32.14,32.21,32.1,32.1,119800.0,22.4783,22.5272,22.4503,22.4503,119800.0
2010-06-15 10:10:00,32.11,32.12,32.08,32.08,185700.0,22.4573,22.4643,22.4363,22.4363,185700.0
2010-06-15 10:15:00,32.08,32.09,32.04,32.07,346000.0,22.4363,22.4433,22.4083,22.4293,346000.0
2010-06-15 10:20:00,32.07,32.13,32.06,32.12,179300.0,22.4293,22.4713,22.4223,22.4643,179300.0
2010-06-15 10:25:00,32.13,32.15,32.09,32.1,75300.0,22.4713,22.4853,22.4433,22.4503,75300.0
2010-06-15 10:30:00,32.1,32.12,32.06,32.08,105600.0,22.4503,22.4643,22.4223,22.4363,105600.0
2010-06-15 10:35:00,32.07,32.15,32.07,32.1,83200.0,22.4293,22.4853,22.4293,22.4503,83200.0
2010-06-15 10:40:00,32.09,32.1,32.05,32.1,65900.0,22.4433,22.4503,22.4153,22.4503,65900.0
2010-06-15 10:45:00,32.1,32.12,32.08,32.11,85700.0,22.4503,22.4643,22.4363,22.4573,85700.0
2010-06-15 10:50:00,32.1,32.1,32.04,32.08,103800.0,22.4503,22.4503,22.4083,22.4363,103800.0
2010-06-15 10:55:00,32.08,32.1,32.07,32.07,85000.0,22.4363,22.4503,22.4293,22.4293,85000.0
2010-06-15 11:00:00,32.07,32.1,32.07,32.08,93300.0,22.4293,22.4503,22.4293,22.4363,93300.0
2010-06-15 11:05:00,32.09,32.1,32.08,32.1,62700.0,22.4433,22.4503,22.4363,22.4503,62700.0
2010-06-15 11:10:00,32.1,32.1,32.05,32.06,92700.0,22.4503,22.4503,22.4153,22.4223,92700.0
2010-06-15 11:15:00,32.07,32.11,32.06,32.09,69500.0,22.4293,22.4573,22.4223,22.4433,69500.0
2010-06-15 11:20:00,32.1,32.1,32.04,32.04,115800.0,22.4503,22.4503,22.4083,22.4083,115800.0
2010-06-15 11:25:00,32.04,32.05,31.99,32.0,243100.0,22.4083,22.4153,22.3734,22.3804,243100.0
2010-06-15 11:30:00,31.99,32.01,31.99,32.0,96100.0,22.3734,22.3873,22.3734,22.3804,96100.0
2010-06-15 11:35:00,32.01,32.01,31.99,32.0,313200.0,22.3873,22.3873,22.3734,22.3804,313200.0
2010-06-15 11:40:00,32.0,32.02,32.0,32.01,108000.0,22.3804,22.3943,22.3804,22.3873,108000.0
2010-06-15 11:45:00,32.02,32.02,31.98,32.0,186100.0,22.3943,22.3943,22.3664,22.3804,186100.0
2010-06-15 11:50:00,32.0,32.01,31.99,32.0,120800.0,22.3804,22.3873,22.3734,22.3804,120800.0
2010-06-15 11:55:00,32.0,32.01,31.98,32.01,113700.0,22.3804,22.3873,22.3664,22.3873,113700.0
2010-06-15 12:00:00,32.01,32.01,32.0,32.0,40800.0,22.3873,22.3873,22.3804,22.3804,40800.0
2010-06-15 12:05:00,32.01,32.01,32.0,32.01,40300.0,22.3873,22.3873,22.3804,22.3873,40300.0
2010-06-15 12:10:00,32.0,32.01,31.98,32.0,169500.0,22.3804,22.3873,22.3664,22.3804,169500.0
2010-06-15 12:15:00,32.0,32.0,31.98,31.99,57400.0,22.3804,22.3804,22.3664,22.3734,57400.0
2010-06-15 12:20:00,31.99,32.0,31.98,31.99,67700.0,22.3734,22.3804,22.3664,22.3734,67700.0
2010-06-15 12:25:00,31.99,31.99,31.98,31.98,49600.0,22.3734,22.3734,22.3664,22.3664,49600.0
2010-06-15 12:30:00,31.99,31.99,31.98,31.99,63200.0,22.3734,22.3734,22.3664,22.3734,63200.0
2010-06-15 12:35:00,31.99,32.0,31.98,31.99,119700.0,22.3734,22.3804,22.3664,22.3734,119700.0
2010-06-15 12:40:00,31.99,32.0,31.98,32.0,113000.0,22.3734,22.3804,22.3664,22.3804,113000.0
2010-06-15 12:45:00,31.99,32.01,31.99,32.0,183700.0,22.3734,22.3873,22.3734,22.3804,183700.0
2010-06-15 12:50:00,32.0,32.0,31.99,32.0,32800.0,22.3804,22.3804,22.3734,22.3804,32800.0
2010-06-15 12:55:00,32.0,32.0,31.99,31.99,52400.0,22.3804,22.3804,22.3734,22.3734,52400.0
2010-06-15 13:00:00,32.0,32.0,31.99,32.0,67300.0,22.3804,22.3804,22.3734,22.3804,67300.0
2010-06-15 13:05:00,32.0,32.0,31.98,31.98,174700.0,22.3804,22.3804,22.3664,22.3664,174700.0
2010-06-15 13:10:00,31.98,32.0,31.98,32.0,139000.0,22.3664,22.3804,22.3664,22.3804,139000.0
2010-06-15 13:15:00,32.0,32.01,31.99,32.0,237000.0,22.3804,22.3873,22.3734,22.3804,237000.0
2010-06-15 13:20:00,32.0,32.0,31.99,32.0,102800.0,22.3804,22.3804,22.3734,22.3804,102800.0
2010-06-15 13:25:00,32.0,32.0,31.99,31.99,90900.0,22.3804,22.3804,22.3734,22.3734,90900.0
2010-06-15 13:30:00,31.99,32.0,31.99,31.99,52200.0,22.3734,22.3804,22.3734,22.3734,52200.0
2010-06-15 13:35:00,32.0,32.0,31.99,32.0,115800.0,22.3804,22.3804,22.3734,22.3804,115800.0
2010-06-15 13:40:00,32.0,32.0,31.99,32.0,152200.0,22.3804,22.3804,22.3734,22.3804,152200.0
2010-06-15 13:45:00,32.0,32.0,31.99,32.0,224300.0,22.3804,22.3804,22.3734,22.3804,224300.0
2010-06-15 13:50:00,31.99,32.11,31.99,32.07,507900.0,22.3734,22.4573,22.3734,22.4293,507900.0
2010-06-15 13:55:00,32.06,32.07,32.06,32.06,46300.0,22.4223,22.4293,22.4223,22.4223,46300.0
2010-06-15 14:00:00,32.07,32.12,32.06,32.1,277400.0,22.4293,22.4643,22.4223,22.4503,277400.0
2010-06-15 14:05:00,32.09,32.1,32.09,32.1,208700.0,22.4433,22.4503,22.4433,22.4503,208700.0
2010-06-15 14:10:00,32.1,32.11,32.09,32.11,283300.0,22.4503,22.4573,22.4433,22.4573,283300.0
2010-06-15 14:15:00,32.1,32.14,32.05,32.06,306600.0,22.4503,22.4783,22.4153,22.4223,306600.0
2010-06-15 14:20:00,32.06,32.06,32.04,32.04,238200.0,22.4223,22.4223,22.4083,22.4083,238200.0
2010-06-15 14:25:00,32.05,32.05,32.04,32.05,50600.0,22.4153,22.4153,22.4083,22.4153,50600.0
2010-06-15 14:30:00,32.04,32.05,31.99,32.01,202100.0,22.4083,22.4153,22.3734,22.3873,202100.0
2010-06-15 14:35:00,32.01,32.06,32.0,32.03,179800.0,22.3873,22.4223,22.3804,22.4013,179800.0
2010-06-15 14:40:00,32.03,32.05,32.01,32.05,130800.0,22.4013,22.4153,22.3873,22.4153,130800.0
2010-06-15 14:45:00,32.05,32.05,32.04,32.05,96000.0,22.4153,22.4153,22.4083,22.4153,96000.0
2010-06-15 14:50:00,32.05,32.06,32.04,32.05,120200.0,22.4153,22.4223,22.4083,22.4153,120200.0
2010-06-15 14:55:00,32.06,32.06,32.04,32.05,117900.0,22.4223,22.4223,22.4083,22.4153,117900.0
2010-06-15 15:00:00,32.05,32.05,32.03,32.03,91700.0,22.4153,22.4153,22.4013,22.4013,91700.0
2010-06-15 15:05:00,32.04,32.09,32.03,32.08,161700.0,22.4083,22.4433,22.4013,22.4363,161700.0
2010-06-15 15:10:00,32.08,32.11,32.08,32.1,170500.0,22.4363,22.4573,22.4363,22.4503,170500.0
2010-06-15 15:15:00,32.11,32.15,32.1,32.15,110100.0,22.4573,22.4853,22.4503,22.4853,110100.0
2010-06-15 15:20:00,32.14,32.16,32.12,32.13,206100.0,22.4783,22.4923,22.4643,22.4713,206100.0
2010-06-15 15:25:00,32.14,32.14,32.1,32.12,501600.0,22.4783,22.4783,22.4503,22.4643,501600.0
2010-06-15 15:30:00,32.12,32.13,32.07,32.11,295000.0,22.4643,22.4713,22.4293,22.4573,295000.0
2010-06-15 15:35:00,32.11,32.13,32.09,32.13,298300.0,22.4573,22.4713,22.4433,22.4713,298300.0
2010-06-15 15:40:00,32.13,32.13,32.1,32.12,299100.0,22.4713,22.4713,22.4503,22.4643,299100.0
2010-06-15 15:45:00,32.12,32.15,32.1,32.14,620900.0,22.4643,22.4853,22.4503,22.4783,620900.0
2010-06-15 15:50:00,32.14,32.2,32.14,32.19,417000.0,22.4783,22.5202,22.4783,22.5132,417000.0
2010-06-15 15:55:00,32.2,32.23,32.18,32.22,621900.0,22.5202,22.5412,22.5062,22.5342,621900.0
2010-06-16 09:30:00,32.06,32.26,31.97,32.23,146000.0,22.4223,22.5622,22.3594,22.5412,146000.0
2010-06-16 09:35:00,32.24,32.24,32.06,32.11,306000.0,22.5482,22.5482,22.4223,22.4573,306000.0
2010-06-16 09:40:00,32.1,32.13,32.02,32.04,187800.0,22.4503,22.4713,22.3943,22.4083,187800.0
2010-06-16 09:45:00,32.04,32.17,32.04,32.15,90300.0,22.4083,22.4993,22.4083,22.4853,90300.0
2010-06-16 09:50:00,32.15,32.15,31.99,32.0,163200.0,22.4853,22.4853,22.3734,22.3804,163200.0
2010-06-16 09:55:00,32.0,32.04,31.98,32.03,140600.0,22.3804,22.4083,22.3664,22.4013,140600.0
2010-06-16 10:00:00,32.04,32.05,32.0,32.04,128200.0,22.4083,22.4153,22.3804,22.4083,128200.0
2010-06-16 10:05:00,32.04,32.04,31.96,31.98,171900.0,22.4083,22.4083,22.3524,22.3664,171900.0
2010-06-16 10:10:00,31.97,32.01,31.97,32.0,80400.0,22.3594,22.3873,22.3594,22.3804,80400.0
2010-06-16 10:15:00,32.0,32.0,31.93,31.97,260500.0,22.3804,22.3804,22.3314,22.3594,260500.0
2010-06-16 10:20:00,31.96,32.03,31.96,32.0,443200.0,22.3524,22.4013,22.3524,22.3804,443200.0
2010-06-16 10:25:00,31.99,32.03,31.98,32.01,134200.0,22.3734,22.4013,22.3664,22.3873,134200.0
2010-06-16 10:30:00,32.01,32.01,31.94,31.96,269300.0,22.3873,22.3873,22.3384,22.3524,269300.0
2010-06-16 10:35:00,31.95,32.01,31.95,32.0,181800.0,22.3454,22.3873,22.3454,22.3804,181800.0
2010-06-16 10:40:00,32.0,32.05,31.97,31.98,113000.0,22.3804,22.4153,22.3594,22.3664,113000.0
2010-06-16 10:45:00,31.97,32.0,31.97,31.98,119000.0,22.3594,22.3804,22.3594,22.3664,119000.0
2010-06-16 10:50:00,31.96,32.0,31.96,32.0,79200.0,22.3524,22.3804,22.3524,22.3804,79200.0
2010-06-16 10:55:00,32.0,32.0,31.96,31.98,288400.0,22.3804,22.3804,22.3524,22.3664,288400.0
2010-06-16 11:00:00,31.97,31.98,31.94,31.95,79400.0,22.3594,22.3664,22.3384,22.3454,79400.0
2010-06-16 11:05:00,31.95,31.97,31.93,31.95,154500.0,22.3454,22.3594,22.3314,22.3454,154500.0
2010-06-16 11:10:00,31.95,31.98,31.93,31.97,94500.0,22.3454,22.3664,22.3314,22.3594,94500.0
2010-06-16 11:15:00,31.98,31.98,31.93,31.94,151500.0,22.3664,22.3664,22.3314,22.3384,151500.0
2010-06-16 11:20:00,31.94,31.95,31.93,31.94,116400.0,22.3384,22.3454,22.3314,22.3384,116400.0
2010-06-16 11:25:00,31.94,31.99,31.94,31.97,215200.0,22.3384,22.3734,22.3384,22.3594,215200.0
2010-06-16 11:30:00,31.97,31.98,31.94,31.95,138400.0,22.3594,22.3664,22.3384,22.3454,138400.0
2010-06-16 11:35:00,31.95,31.96,31.93,31.94,155000.0,22.3454,22.3524,22.3314,22.3384,155000.0
2010-06-16 11:40:00,31.94,31.94,31.92,31.94,100200.0,22.3384,22.3384,22.3244,22.3384,100200.0
2010-06-16 11:45:00,31.93,31.93,31.9,31.91,88300.0,22.3314,22.3314,22.3104,22.3174,88300.0
2010-06-16 11:50:00,31.92,31.93,31.9,31.92,86500.0,22.3244,22.3314,22.3104,22.3244,86500.0
2010-06-16 11:55:00,31.92,31.98,31.91,31.98,81400.0,22.3244,22.3664,22.3174,22.3664,81400.0
2010-06-16 12:00:00,31.98,32.06,31.98,32.04,100600.0,22.3664,22.4223,22.3664,22.4083,100600.0
2010-06-16 12:05:00,32.05,32.05,31.95,31.96,182100.0,22.4153,22.4153,22.3454,22.3524,182100.0
2010-06-16 12:10:00,31.96,31.96,31.92,31.93,261700.0,22.3524,22.3524,22.3244,22.3314,261700.0
2010-06-16 12:15:00,31.93,31.95,31.91,31.95,333200.0,22.3314,22.3454,22.3174,22.3454,333200.0
2010-06-16 12:20:00,31.95,31.96,31.92,31.92,202600.0,22.3454,22.3524,22.3244,22.3244,202600.0
2010-06-16 12:25:00,31.92,31.94,31.91,31.93,177800.0,22.3244,22.3384,22.3174,22.3314,177800.0
2010-06-16 12:30:00,31.93,31.93,31.9,31.91,103200.0,22.3314,22.3314,22.3104,22.3174,103200.0
2010-06-16 12:35:00,31.91,31.95,31.9,31.93,175600.0,22.3174,22.3454,22.3104,22.3314,175600.0
2010-06-16 12:40:00,31.93,31.95,31.91,31.91,132000.0,22.3314,22.3454,22.3174,22.3174,132000.0
2010-06-16 12:45:00,31.91,31.92,31.89,31.91,453100.0,22.3174,22.3244,22.3034,22.3174,453100.0
2010-06-16 12:50:00,31.91,31.93,31.9,31.91,166200.0,22.3174,22.3314,22.3104,22.3174,166200.0
2010-06-16 12:55:00,31.9,31.91,31.89,31.9,85000.0,22.3104,22.3174,22.3034,22.3104,85000.0
2010-06-16 13:00:00,31.9,31.92,31.87,31.91,348500.0,22.3104,22.3244,22.2894,22.3174,348500.0
2010-06-16 13:05:00,31.91,31.92,31.89,31.89,53200.0,22.3174,22.3244,22.3034,22.3034,53200.0
2010-06-16 13:10:00,31.89,31.91,31.89,31.91,174800.0,22.3034,22.3174,22.3034,22.3174,174800.0
2010-06-16 13:15:00,31.91,31.91,31.88,31.91,60500.0,22.3174,22.3174,22.2964,22.3174,60500.0
2010-06-16 13:20:00,31.9,31.96,31.9,31.94,70900.0,22.3104,22.3524,22.3104,22.3384,70900.0
2010-06-16 13:25:00,31.94,31.98,31.91,31.91,94900.0,22.3384,22.3664,22.3174,22.3174,94900.0
2010-06-16 13:30:00,31.91,31.92,31.87,31.89,194600.0,22.3174,22.3244,22.2894,22.3034,194600.0
2010-06-16 13:35:00,31.89,31.92,31.88,31.91,292800.0,22.3034,22.3244,22.2964,22.3174,292800.0
2010-06-16 13:40:00,31.9,31.91,31.89,31.9,114300.0,22.3104,22.3174,22.3034,22.3104,114300.0
2010-06-16 13:45:00,31.9,31.9,31.88,31.88,89400.0,22.3104,22.3104,22.2964,22.2964,89400.0
2010-06-16 13:50:00,31.88,31.91,31.88,31.91,52500.0,22.2964,22.3174,22.2964,22.3174,52500.0
2010-06-16 13:55:00,31.91,31.91,31.9,31.91,103800.0,22.3174,22.3174,22.3104,22.3174,103800.0
2010-06-16 14:00:00,31.91,31.98,31.9,31.94,227200.0,22.3174,22.3664,22.3104,22.3384,227200.0
2010-06-16 14:05:00,31.95,31.95,31.91,31.91,153900.0,22.3454,22.3454,22.3174,22.3174,153900.0
2010-06-16 14:10:00,31.91,31.92,31.88,31.89,90100.0,22.3174,22.3244,22.2964,22.3034,90100.0
2010-06-16 14:15:00,31.88,31.96,31.88,31.95,128900.0,22.2964,22.3524,22.2964,22.3454,128900.0
2010-06-16 14:20:00,31.95,32.0,31.95,31.99,100800.0,22.3454,22.3804,22.3454,22.3734,100800.0
2010-06-16 14:25:00,32.0,32.01,31.96,31.97,100700.0,22.3804,22.3873,22.3524,22.3594,100700.0
2010-06-16 14:30:00,31.96,31.97,31.9,31.9,310600.0,22.3524,22.3594,22.3104,22.3104,310600.0
2010-06-16 14:35:00,31.9,31.91,31.88,31.89,214700.0,22.3104,22.3174,22.2964,22.3034,214700.0
2010-06-16 14:40:00,31.89,31.94,31.87,31.93,171900.0,22.3034,22.3384,22.2894,22.3314,171900.0
2010-06-16 14:45:00,31.92,31.98,31.9,31.98,85500.0,22.3244,22.3664,22.3104,22.3664,85500.0
2010-06-16 14:50:00,31.98,31.99,31.93,31.94,176800.0,22.3664,22.3734,22.3314,22.3384,176800.0
2010-06-16 14:55:00,31.94,31.94,31.89,31.9,108500.0,22.3384,22.3384,22.3034,22.3104,108500.0
2010-06-16 15:00:00,31.91,31.91,31.85,31.85,208600.0,22.3174,22.3174,22.2754,22.2754,208600.0
2010-06-16 15:05:00,31.85,31.91,31.85,31.88,190000.0,22.2754,22.3174,22.2754,22.2964,190000.0
2010-06-16 15:10:00,31.88,31.91,31.87,31.9,94900.0,22.2964,22.3174,22.2894,22.3104,94900.0
2010-06-16 15:15:00,31.9,31.91,31.85,31.85,149100.0,22.3104,22.3174,22.2754,22.2754,149100.0
2010-06-16 15:20:00,31.85,31.87,31.82,31.83,395400.0,22.2754,22.2894,22.2545,22.2615,395400.0
2010-06-16 15:25:00,31.83,31.89,31.83,31.88,134300.0,22.2615,22.3034,22.2615,22.2964,134300.0
2010-06-16 15:30:00,31.87,31.91,31.86,31.88,248500.0,22.2894,22.3174,22.2824,22.2964,248500.0
2010-06-16 15:35:00,31.89,31.91,31.88,31.9,172000.0,22.3034,22.3174,22.2964,22.3104,172000.0
2010-06-16 15:40:00,31.9,31.91,31.87,31.9,204200.0,22.3104,22.3174,22.2894,22.3104,204200.0
2010-06-16 15:45:00,31.89,31.94,31.88,31.91,513500.0,22.3034,22.3384,22.2964,22.3174,513500.0
2010-06-16 15:50:00,31.91,31.95,31.87,31.88,682700.0,22.3174,22.3454,22.2894,22.2964,682700.0
2010-06-16 15:55:00,31.89,31.92,31.85,31.85,1491500.0,22.3034,22.3244,22.2754,22.2754,1491500.0
2010-06-17 09:30:00,31.98,32.08,31.97,31.99,131200.0,22.3664,22.4363,22.3594,22.3734,131200.0
2010-06-17 09:35:00,31.99,32.02,31.89,31.91,104000.0,22.3734,22.3943,22.3034,22.3174,104000.0
2010-06-17 09:40:00,31.9,31.9,31.77,31.78,127200.0,22.3104,22.3104,22.2195,22.2265,127200.0
2010-06-17 09:45:00,31.78,31.78,31.63,31.65,275400.0,22.2265,22.2265,22.1216,22.1356,275400.0
2010-06-17 09:50:00,31.65,31.74,31.64,31.72,329100.0,22.1356,22.1985,22.1286,22.1845,329100.0
2010-06-17 09:55:00,31.71,31.77,31.69,31.72,138500.0,22.1775,22.2195,22.1635,22.1845,138500.0
2010-06-17 10:00:00,31.72,31.73,31.57,31.61,323000.0,22.1845,22.1915,22.0796,22.1076,323000.0
2010-06-17 10:05:00,31.6,31.69,31.6,31.67,159700.0,22.1006,22.1635,22.1006,22.1496,159700.0
2010-06-17 10:10:00,31.66,31.72,31.64,31.65,89700.0,22.1426,22.1845,22.1286,22.1356,89700.0
2010-06-17 10:15:00,31.65,31.66,31.62,31.66,88200.0,22.1356,22.1426,22.1146,22.1426,88200.0
2010-06-17 10:20:00,31.66,31.73,31.65,31.7,72900.0,22.1426,22.1915,22.1356,22.1705,72900.0
2010-06-17 10:25:00,31.71,31.79,31.67,31.79,91300.0,22.1775,22.2335,22.1496,22.2335,91300.0
2010-06-17 10:30:00,31.79,31.79,31.67,31.68,77500.0,22.2335,22.2335,22.1496,22.1566,77500.0
2010-06-17 10:35:00,31.68,31.74,31.66,31.73,84500.0,22.1566,22.1985,22.1426,22.1915,84500.0
2010-06-17 10:40:00,31.72,31.78,31.7,31.7,69600.0,22.1845,22.2265,22.1705,22.1705,69600.0
2010-06-17 10:45:00,31.7,31.73,31.66,31.72,68100.0,22.1705,22.1915,22.1426,22.1845,68100.0
2010-06-17 10:50:00,31.73,31.76,31.71,31.76,68100.0,22.1915,22.2125,22.1775,22.2125,68100.0
2010-06-17 10:55:00,31.76,31.77,31.72,31.72,50500.0,22.2125,22.2195,22.1845,22.1845,50500.0
2010-06-17 11:00:00,31.72,31.73,31.65,31.68,135200.0,22.1845,22.1915,22.1356,22.1566,135200.0
2010-06-17 11:05:00,31.68,31.71,31.65,31.7,130900.0,22.1566,22.1775,22.1356,22.1705,130900.0
2010-06-17 11:10:00,31.7,31.72,31.64,31.65,395500.0,22.1705,22.1845,22.1286,22.1356,395500.0
2010-06-17 11:15:00,31.66,31.67,31.61,31.62,71300.0,22.1426,22.1496,22.1076,22.1146,71300.0
2010-06-17 11:20:00,31.62,31.69,31.62,31.68,60900.0,22.1146,22.1635,22.1146,22.1566,60900.0
2010-06-17 11:25:00,31.69,31.72,31.69,31.71,55000.0,22.1635,22.1845,22.1635,22.1775,55000.0
2010-06-17 11:30:00,31.7,31.72,31.68,31.68,51100.0,22.1705,22.1845,22.1566,22.1566,51100.0
2010-06-17 11:35:00,31.69,31.73,31.67,31.73,124200.0,22.1635,22.1915,22.1496,22.1915,124200.0
2010-06-17 11:40:00,31.74,31.74,31.69,31.69,60600.0,22.1985,22.1985,22.1635,22.1635,60600.0
2010-06-17 11:45:00,31.68,31.73,31.66,31.69,240200.0,22.1566,22.1915,22.1426,22.1635,240200.0
2010-06-17 11:50:00,31.69,31.7,31.66,31.69,53300.0,22.1635,22.1705,22.1426,22.1635,53300.0
2010-06-17 11:55:00,31.69,31.7,31.66,31.66,73200.0,22.1635,22.1705,22.1426,22.1426,73200.0
2010-06-17 12:00:00,31.66,31.67,31.63,31.63,84100.0,22.1426,22.1496,22.1216,22.1216,84100.0
2010-06-17 12:05:00,31.63,31.67,31.63,31.67,70500.0,22.1216,22.1496,22.1216,22.1496,70500.0
2010-06-17 12:10:00,31.67,31.68,31.64,31.64,128100.0,22.1496,22.1566,22.1286,22.1286,128100.0
2010-06-17 12:15:00,31.64,31.65,31.63,31.65,64300.0,22.1286,22.1356,22.1216,22.1356,64300.0
2010-06-17 12:20:00,31.65,31.74,31.65,31.73,52200.0,22.1356,22.1985,22.1356,22.1915,52200.0
2010-06-17 12:25:00,31.73,31.76,31.68,31.73,81300.0,22.1915,22.2125,22.1566,22.1915,81300.0
2010-06-17 12:30:00,31.72,31.75,31.71,31.74,33700.0,22.1845,22.2055,22.1775,22.1985,33700.0
2010-06-17 12:35:00,31.73,31.73,31.7,31.73,39700.0,22.1915,22.1915,22.1705,22.1915,39700.0
2010-06-17 12:40:00,31.73,31.75,31.72,31.72,60600.0,22.1915,22.2055,22.1845,22.1845,60600.0
2010-06-17 12:45:00,31.72,31.76,31.7,31.74,43200.0,22.1845,22.2125,22.1705,22.1985,43200.0
2010-06-17 12:50:00,31.74,31.79,31.74,31.77,49200.0,22.1985,22.2335,22.1985,22.2195,49200.0
2010-06-17 12:55:00,31.77,31.78,31.76,31.77,21800.0,22.2195,22.2265,22.2125,22.2195,21800.0
2010-06-17 13:00:00,31.77,31.79,31.72,31.77,87200.0,22.2195,22.2335,22.1845,22.2195,87200.0
2010-06-17 13:05:00,31.77,31.79,31.74,31.74,45300.0,22.2195,22.2335,22.1985,22.1985,45300.0
2010-06-17 13:10:00,31.74,31.76,31.73,31.73,85800.0,22.1985,22.2125,22.1915,22.1915,85800.0
2010-06-17 13:15:00,31.74,31.76,31.73,31.74,84400.0,22.1985,22.2125,22.1915,22.1985,84400.0
2010-06-17 13:20:00,31.74,31.76,31.74,31.74,72800.0,22.1985,22.2125,22.1985,22.1985,72800.0
2010-06-17 13:25:00,31.74,31.74,31.67,31.72,108400.0,22.1985,22.1985,22.1496,22.1845,108400.0
2010-06-17 13:30:00,31.72,31.72,31.68,31.68,89000.0,22.1845,22.1845,22.1566,22.1566,89000.0
2010-06-17 13:35:00,31.68,31.71,31.68,31.7,55800.0,22.1566,22.1775,22.1566,22.1705,55800.0
2010-06-17 13:40:00,31.7,31.72,31.69,31.69,68700.0,22.1705,22.1845,22.1635,22.1635,68700.0
2010-06-17 13:45:00,31.68,31.71,31.66,31.7,52800.0,22.1566,22.1775,22.1426,22.1705,52800.0
2010-06-17 13:50:00,31.7,31.71,31.66,31.7,87400.0,22.1705,22.1775,22.1426,22.1705,87400.0
2010-06-17 13:55:00,31.7,31.76,31.69,31.75,84500.0,22.1705,22.2125,22.1635,22.2055,84500.0
2010-06-17 14:00:00,31.76,31.8,31.75,31.78,93700.0,22.2125,22.2405,22.2055,22.2265,93700.0
2010-06-17 14:05:00,31.79,31.8,31.77,31.78,46900.0,22.2335,22.2405,22.2195,22.2265,46900.0
2010-06-17 14:10:00,31.78,31.8,31.77,31.77,74500.0,22.2265,22.2405,22.2195,22.2195,74500.0
2010-06-17 14:15:00,31.78,31.78,31.76,31.76,23800.0,22.2265,22.2265,22.2125,22.2125,23800.0
2010-06-17 14:20:00,31.76,31.8,31.76,31.79,77400.0,22.2125,22.2405,22.2125,22.2335,77400.0
2010-06-17 14:25:00,31.8,31.8,31.76,31.76,78800.0,22.2405,22.2405,22.2125,22.2125,78800.0
2010-06-17 14:30:00,31.76,31.82,31.75,31.82,160600.0,22.2125,22.2545,22.2055,22.2545,160600.0
2010-06-17 14:35:00,31.82,31.85,31.81,31.84,45500.0,22.2545,22.2754,22.2475,22.2685,45500.0
2010-06-17 14:40:00,31.84,31.85,31.78,31.78,158600.0,22.2685,22.2754,22.2265,22.2265,158600.0
2010-06-17 14:45:00,31.78,31.79,31.74,31.78,91200.0,22.2265,22.2335,22.1985,22.2265,91200.0
2010-06-17 14:50:00,31.78,31.8,31.78,31.78,55900.0,22.2265,22.2405,22.2265,22.2265,55900.0
2010-06-17 14:55:00,31.79,31.84,31.78,31.83,62500.0,22.2335,22.2685,22.2265,22.2615,62500.0
2010-06-17 15:00:00,31.83,31.84,31.72,31.73,147000.0,22.2615,22.2685,22.1845,22.1915,147000.0
2010-06-17 15:05:00,31.74,31.77,31.73,31.75,87300.0,22.1985,22.2195,22.1915,22.2055,87300.0
2010-06-17 15:10:00,31.75,31.76,31.69,31.69,93900.0,22.2055,22.2125,22.1635,22.1635,93900.0
2010-06-17 15:15:00,31.69,31.73,31.68,31.71,133100.0,22.1635,22.1915,22.1566,22.1775,133100.0
2010-06-17 15:20:00,31.7,31.73,31.69,31.7,85200.0,22.1705,22.1915,22.1635,22.1705,85200.0
2010-06-17 15:25:00,31.69,31.71,31.68,31.68,90100.0,22.1635,22.1775,22.1566,22.1566,90100.0
2010-06-17 15:30:00,31.69,31.76,31.68,31.75,146800.0,22.1635,22.2125,22.1566,22.2055,146800.0
2010-06-17 15:35:00,31.75,31.77,31.7,31.7,404100.0,22.2055,22.2195,22.1705,22.1705,404100.0
2010-06-17 15:40:00,31.71,31.75,31.7,31.71,181800.0,22.1775,22.2055,22.1705,22.1775,181800.0
2010-06-17 15:45:00,31.71,31.82,31.71,31.79,360200.0,22.1775,22.2545,22.1775,22.2335,360200.0
2010-06-17 15:50:00,31.8,31.87,31.79,31.86,231500.0,22.2405,22.2894,22.2335,22.2824,231500.0
2010-06-17 15:55:00,31.85,31.9,31.83,31.85,518600.0,22.2754,22.3104,22.2615,22.2754,518600.0
2010-06-18 09:30:00,33.45,33.5,33.11,33.19,3434700.0,23.3945,23.4294,23.1567,23.2126,3434700.0
2010-06-18 09:35:00,33.2,33.36,33.1,33.25,1163300.0,23.2196,23.3315,23.1497,23.2546,1163300.0
2010-06-18 09:40:00,33.25,33.27,33.18,33.24,480500.0,23.2546,23.2686,23.2056,23.2476,480500.0
2010-06-18 09:45:00,33.24,33.29,33.14,33.15,950700.0,23.2476,23.2826,23.1777,23.1847,950700.0
2010-06-18 09:50:00,33.15,33.16,32.74,32.8,1209900.0,23.1847,23.1916,22.8979,22.9399,1209900.0
2010-06-18 09:55:00,32.79,32.82,32.68,32.77,399700.0,22.9329,22.9539,22.8559,22.9189,399700.0
2010-06-18 10:00:00,32.77,32.9,32.76,32.86,502900.0,22.9189,23.0098,22.9119,22.9818,502900.0
2010-06-18 10:05:00,32.86,32.88,32.81,32.84,359900.0,22.9818,22.9958,22.9469,22.9678,359900.0
2010-06-18 10:10:00,32.85,32.89,32.75,32.78,247000.0,22.9748,23.0028,22.9049,22.9259,247000.0
2010-06-18 10:15:00,32.79,32.82,32.74,32.79,179100.0,22.9329,22.9539,22.8979,22.9329,179100.0
2010-06-18 10:20:00,32.78,32.83,32.72,32.8,244600.0,22.9259,22.9608,22.8839,22.9399,244600.0
2010-06-18 10:25:00,32.8,32.86,32.8,32.86,334700.0,22.9399,22.9818,22.9399,22.9818,334700.0
2010-06-18 10:30:00,32.85,32.92,32.85,32.89,209700.0,22.9748,23.0238,22.9748,23.0028,209700.0
2010-06-18 10:35:00,32.89,32.92,32.87,32.88,183200.0,23.0028,23.0238,22.9888,22.9958,183200.0
2010-06-18 10:40:00,32.88,32.9,32.83,32.89,182700.0,22.9958,23.0098,22.9608,23.0028,182700.0
2010-06-18 10:45:00,32.89,32.91,32.85,32.88,131200.0,23.0028,23.0168,22.9748,22.9958,131200.0
2010-06-18 10:50:00,32.87,32.9,32.84,32.85,308600.0,22.9888,23.0098,22.9678,22.9748,308600.0
2010-06-18 10:55:00,32.84,32.9,32.83,32.84,251600.0,22.9678,23.0098,22.9608,22.9678,251600.0
2010-06-18 11:00:00,32.84,32.88,32.83,32.86,162300.0,22.9678,22.9958,22.9608,22.9818,162300.0
2010-06-18 11:05:00,32.87,32.87,32.78,32.81,213500.0,22.9888,22.9888,22.9259,22.9469,213500.0
2010-06-18 11:10:00,32.81,32.81,32.73,32.73,119200.0,22.9469,22.9469,22.8909,22.8909,119200.0
2010-06-18 11:15:00,32.73,32.74,32.64,32.71,214600.0,22.8909,22.8979,22.828,22.8769,214600.0
2010-06-18 11:20:00,32.71,32.8,32.7,32.79,195800.0,22.8769,22.9399,22.8699,22.9329,195800.0
2010-06-18 11:25:00,32.79,32.84,32.78,32.84,224200.0,22.9329,22.9678,22.9259,22.9678,224200.0
2010-06-18 11:30:00,32.83,32.84,32.8,32.82,130800.0,22.9608,22.9678,22.9399,22.9539,130800.0
2010-06-18 11:35:00,32.81,32.83,32.81,32.82,171300.0,22.9469,22.9608,22.9469,22.9539,171300.0
2010-06-18 11:40:00,32.83,32.88,32.82,32.87,305100.0,22.9608,22.9958,22.9539,22.9888,305100.0
2010-06-18 11:45:00,32.87,32.89,32.85,32.88,180500.0,22.9888,23.0028,22.9748,22.9958,180500.0
2010-06-18 11:50:00,32.88,32.9,32.87,32.88,140000.0,22.9958,23.0098,22.9888,22.9958,140000.0
2010-06-18 11:55:00,32.88,32.91,32.86,32.9,317000.0,22.9958,23.0168,22.9818,23.0098,317000.0
2010-06-18 12:00:00,32.89,32.94,32.87,32.87,196800.0,23.0028,23.0378,22.9888,22.9888,196800.0
2010-06-18 12:05:00,32.87,32.92,32.85,32.85,112800.0,22.9888,23.0238,22.9748,22.9748,112800.0
2010-06-18 12:10:00,32.85,32.88,32.84,32.88,89300.0,22.9748,22.9958,22.9678,22.9958,89300.0
2010-06-18 12:15:00,32.87,32.9,32.86,32.87,125300.0,22.9888,23.0098,22.9818,22.9888,125300.0
2010-06-18 12:20:00,32.88,32.88,32.74,32.77,162100.0,22.9958,22.9958,22.8979,22.9189,162100.0
2010-06-18 12:25:00,32.78,32.8,32.73,32.74,112300.0,22.9259,22.9399,22.8909,22.8979,112300.0
2010-06-18 12:30:00,32.74,32.79,32.72,32.79,109700.0,22.8979,22.9329,22.8839,22.9329,109700.0
2010-06-18 12:35:00,32.78,32.82,32.77,32.82,94600.0,22.9259,22.9539,22.9189,22.9539,94600.0
2010-06-18 12:40:00,32.82,32.85,32.8,32.8,57900.0,22.9539,22.9748,22.9399,22.9399,57900.0
2010-06-18 12:45:00,32.8,32.81,32.77,32.79,48600.0,22.9399,22.9469,22.9189,22.9329,48600.0
2010-06-18 12:50:00,32.79,32.79,32.78,32.78,63800.0,22.9329,22.9329,22.9259,22.9259,63800.0
2010-06-18 12:55:00,32.79,32.84,32.78,32.83,90600.0,22.9329,22.9678,22.9259,22.9608,90600.0
2010-06-18 13:00:00,32.83,32.87,32.81,32.86,58700.0,22.9608,22.9888,22.9469,22.9818,58700.0
2010-06-18 13:05:00,32.85,32.88,32.81,32.81,56900.0,22.9748,22.9958,22.9469,22.9469,56900.0
2010-06-18 13:10:00,32.82,32.86,32.78,32.78,150400.0,22.9539,22.9818,22.9259,22.9259,150400.0
2010-06-18 13:15:00,32.79,32.81,32.75,32.75,83500.0,22.9329,22.9469,22.9049,22.9049,83500.0
2010-06-18 13:20:00,32.75,32.79,32.73,32.79,48700.0,22.9049,22.9329,22.8909,22.9329,48700.0
2010-06-18 13:25:00,32.79,32.8,32.74,32.75,81100.0,22.9329,22.9399,22.8979,22.9049,81100.0
2010-06-18 13:30:00,32.75,32.76,32.65,32.65,93600.0,22.9049,22.9119,22.835,22.835,93600.0
2010-06-18 13:35:00,32.65,32.75,32.65,32.75,96200.0,22.835,22.9049,22.835,22.9049,96200.0
2010-06-18 13:40:00,32.75,32.79,32.74,32.79,61200.0,22.9049,22.9329,22.8979,22.9329,61200.0
2010-06-18 13:45:00,32.79,32.82,32.74,32.77,122200.0,22.9329,22.9539,22.8979,22.9189,122200.0
2010-06-18 13:50:00,32.78,32.81,32.76,32.79,74900.0,22.9259,22.9469,22.9119,22.9329,74900.0
2010-06-18 13:55:00,32.8,32.81,32.79,32.79,56100.0,22.9399,22.9469,22.9329,22.9329,56100.0
2010-06-18 14:00:00,32.79,32.81,32.77,32.79,66600.0,22.9329,22.9469,22.9189,22.9329,66600.0
2010-06-18 14:05:00,32.79,32.8,32.75,32.77,45800.0,22.9329,22.9399,22.9049,22.9189,45800.0
2010-06-18 14:10:00,32.77,32.84,32.76,32.8,128000.0,22.9189,22.9678,22.9119,22.9399,128000.0
2010-06-18 14:15:00,32.8,32.81,32.76,32.76,54700.0,22.9399,22.9469,22.9119,22.9119,54700.0
2010-06-18 14:20:00,32.77,32.78,32.75,32.76,92600.0,22.9189,22.9259,22.9049,22.9119,92600.0
2010-06-18 14:25:00,32.77,32.81,32.76,32.81,136900.0,22.9189,22.9469,22.9119,22.9469,136900.0
2010-06-18 14:30:00,32.81,32.81,32.76,32.77,55200.0,22.9469,22.9469,22.9119,22.9189,55200.0
2010-06-18 14:35:00,32.76,32.77,32.65,32.67,193400.0,22.9119,22.9189,22.835,22.8489,193400.0
2010-06-18 14:40:00,32.67,32.68,32.6,32.6,107800.0,22.8489,22.8559,22.8,22.8,107800.0
2010-06-18 14:45:00,32.61,32.68,32.6,32.67,117100.0,22.807,22.8559,22.8,22.8489,117100.0
2010-06-18 14:50:00,32.67,32.7,32.66,32.69,104200.0,22.8489,22.8699,22.842,22.8629,104200.0
2010-06-18 14:55:00,32.68,32.68,32.65,32.65,90000.0,22.8559,22.8559,22.835,22.835,90000.0
2010-06-18 15:00:00,32.66,32.66,32.54,32.55,230300.0,22.842,22.842,22.758,22.765,230300.0
2010-06-18 15:05:00,32.55,32.62,32.54,32.62,226800.0,22.765,22.814,22.758,22.814,226800.0
2010-06-18 15:10:00,32.61,32.62,32.58,32.62,95300.0,22.807,22.814,22.786,22.814,95300.0
2010-06-18 15:15:00,32.62,32.64,32.59,32.59,129900.0,22.814,22.828,22.793,22.793,129900.0
2010-06-18 15:20:00,32.6,32.61,32.58,32.61,129900.0,22.8,22.807,22.786,22.807,129900.0
2010-06-18 15:25:00,32.6,32.64,32.6,32.64,93200.0,22.8,22.828,22.8,22.828,93200.0
2010-06-18 15:30:00,32.64,32.64,32.58,32.58,140400.0,22.828,22.828,22.786,22.786,140400.0
2010-06-18 15:35:00,32.58,32.59,32.52,32.53,315800.0,22.786,22.793,22.744,22.751,315800.0
2010-06-18 15:40:00,32.52,32.53,32.5,32.5,264600.0,22.744,22.751,22.73,22.73,264600.0
2010-06-18 15:45:00,32.5,32.52,32.47,32.47,554000.0,22.73,22.744,22.7091,22.7091,554000.0
2010-06-18 15:50:00,32.47,32.5,32.44,32.45,741800.0,22.7091,22.73,22.6881,22.6951,741800.0
2010-06-18 15:55:00,32.45,32.48,32.42,32.45,1124200.0,22.6951,22.7161,22.6741,22.6951,1124200.0
2010-06-21 09:30:00,32.91,33.04,32.6,32.77,333900.0,23.0168,23.1077,22.8,22.9189,333900.0
2010-06-21 09:35:00,32.75,32.84,32.66,32.66,207000.0,22.9049,22.9678,22.842,22.842,207000.0
2010-06-21 09:40:00,32.66,32.75,32.64,32.64,185300.0,22.842,22.9049,22.828,22.828,185300.0
2010-06-21 09:45:00,32.64,32.65,32.5,32.57,177600.0,22.828,22.835,22.73,22.779,177600.0
2010-06-21 09:50:00,32.57,32.63,32.5,32.51,117900.0,22.779,22.821,22.73,22.737,117900.0
2010-06-21 09:55:00,32.51,32.56,32.51,32.54,120200.0,22.737,22.772,22.737,22.758,120200.0
2010-06-21 10:00:00,32.55,32.59,32.54,32.55,132100.0,22.765,22.793,22.758,22.765,132100.0
2010-06-21 10:05:00,32.55,32.55,32.36,32.37,147400.0,22.765,22.765,22.6321,22.6391,147400.0
2010-06-21 10:10:00,32.37,32.42,32.32,32.4,181600.0,22.6391,22.6741,22.6042,22.6601,181600.0
2010-06-21 10:15:00,32.41,32.42,32.36,32.36,122000.0,22.6671,22.6741,22.6321,22.6321,122000.0
2010-06-21 10:20:00,32.36,32.44,32.35,32.37,145200.0,22.6321,22.6881,22.6251,22.6391,145200.0
2010-06-21 10:25:00,32.37,32.38,32.32,32.33,73800.0,22.6391,22.6461,22.6042,22.6112,73800.0
2010-06-21 10:30:00,32.33,32.33,32.26,32.31,147900.0,22.6112,22.6112,22.5622,22.5972,147900.0
2010-06-21 10:35:00,32.31,32.33,32.29,32.31,154200.0,22.5972,22.6112,22.5832,22.5972,154200.0
2010-06-21 10:40:00,32.31,32.37,32.3,32.36,92400.0,22.5972,22.6391,22.5902,22.6321,92400.0
2010-06-21 10:45:00,32.37,32.38,32.34,32.37,123200.0,22.6391,22.6461,22.6181,22.6391,123200.0
2010-06-21 10:50:00,32.36,32.37,32.29,32.3,86600.0,22.6321,22.6391,22.5832,22.5902,86600.0
2010-06-21 10:55:00,32.3,32.31,32.25,32.29,75900.0,22.5902,22.5972,22.5552,22.5832,75900.0
2010-06-21 11:00:00,32.28,32.3,32.25,32.29,91300.0,22.5762,22.5902,22.5552,22.5832,91300.0
2010-06-21 11:05:00,32.29,32.3,32.26,32.3,78800.0,22.5832,22.5902,22.5622,22.5902,78800.0
2010-06-21 11:10:00,32.3,32.3,32.19,32.19,290300.0,22.5902,22.5902,22.5132,22.5132,290300.0
2010-06-21 11:15:00,32.2,32.23,32.16,32.16,100100.0,22.5202,22.5412,22.4923,22.4923,100100.0
2010-06-21 11:20:00,32.16,32.18,32.11,32.11,98000.0,22.4923,22.5062,22.4573,22.4573,98000.0
2010-06-21 11:25:00,32.12,32.17,32.11,32.15,104800.0,22.4643,22.4993,22.4573,22.4853,104800.0
2010-06-21 11:30:00,32.15,32.2,32.14,32.14,73000.0,22.4853,22.5202,22.4783,22.4783,73000.0
2010-06-21 11:35:00,32.14,32.18,32.13,32.18,124700.0,22.4783,22.5062,22.4713,22.5062,124700.0
2010-06-21 11:40:00,32.18,32.24,32.17,32.22,94100.0,22.5062,22.5482,22.4993,22.5342,94100.0
2010-06-21 11:45:00,32.22,32.23,32.2,32.2,57800.0,22.5342,22.5412,22.5202,22.5202,57800.0
2010-06-21 11:50:00,32.21,32.21,32.15,32.21,346200.0,22.5272,22.5272,22.4853,22.5272,346200.0
2010-06-21 11:55:00,32.21,32.26,32.2,32.24,56000.0,22.5272,22.5622,22.5202,22.5482,56000.0
2010-06-21 12:00:00,32.24,32.27,32.2,32.25,54700.0,22.5482,22.5692,22.5202,22.5552,54700.0
2010-06-21 12:05:00,32.25,32.26,32.19,32.22,41800.0,22.5552,22.5622,22.5132,22.5342,41800.0
2010-06-21 12:10:00,32.22,32.26,32.22,32.25,71200.0,22.5342,22.5622,22.5342,22.5552,71200.0
2010-06-21 12:15:00,32.26,32.28,32.24,32.27,70700.0,22.5622,22.5762,22.5482,22.5692,70700.0
2010-06-21 12:20:00,32.27,32.28,32.25,32.26,143900.0,22.5692,22.5762,22.5552,22.5622,143900.0
2010-06-21 12:25:00,32.25,32.28,32.25,32.27,156900.0,22.5552,22.5762,22.5552,22.5692,156900.0
2010-06-21 12:30:00,32.27,32.28,32.25,32.28,170800.0,22.5692,22.5762,22.5552,22.5762,170800.0
2010-06-21 12:35:00,32.28,32.28,32.27,32.28,104200.0,22.5762,22.5762,22.5692,22.5762,104200.0
2010-06-21 12:40:00,32.28,32.31,32.27,32.3,170800.0,22.5762,22.5972,22.5692,22.5902,170800.0
2010-06-21 12:45:00,32.29,32.31,32.27,32.27,122900.0,22.5832,22.5972,22.5692,22.5692,122900.0
2010-06-21 12:50:00,32.27,32.27,32.17,32.18,137000.0,22.5692,22.5692,22.4993,22.5062,137000.0
2010-06-21 12:55:00,32.18,32.2,32.18,32.2,29600.0,22.5062,22.5202,22.5062,22.5202,29600.0
2010-06-21 13:00:00,32.19,32.2,32.12,32.12,143600.0,22.5132,22.5202,22.4643,22.4643,143600.0
2010-06-21 13:05:00,32.12,32.14,32.1,32.12,100200.0,22.4643,22.4783,22.4503,22.4643,100200.0
2010-06-21 13:10:00,32.12,32.18,32.11,32.15,101400.0,22.4643,22.5062,22.4573,22.4853,101400.0
2010-06-21 13:15:00,32.15,32.15,32.13,32.15,69400.0,22.4853,22.4853,22.4713,22.4853,69400.0
2010-06-21 13:20:00,32.14,32.15,32.09,32.1,71400.0,22.4783,22.4853,22.4433,22.4503,71400.0
2010-06-21 13:25:00,32.09,32.15,32.09,32.14,101900.0,22.4433,22.4853,22.4433,22.4783,101900.0
2010-06-21 13:30:00,32.13,32.14,32.1,32.11,56800.0,22.4713,22.4783,22.4503,22.4573,56800.0
2010-06-21 13:35:00,32.1,32.13,32.08,32.08,112000.0,22.4503,22.4713,22.4363,22.4363,112000.0
2010-06-21 13:40:00,32.08,32.12,32.08,32.11,53400.0,22.4363,22.4643,22.4363,22.4573,53400.0
2010-06-21 13:45:00,32.11,32.14,32.09,32.13,57800.0,22.4573,22.4783,22.4433,22.4713,57800.0
2010-06-21 13:50:00,32.13,32.19,32.13,32.18,62500.0,22.4713,22.5132,22.4713,22.5062,62500.0
2010-06-21 13:55:00,32.17,32.18,32.13,32.14,41800.0,22.4993,22.5062,22.4713,22.4783,41800.0
2010-06-21 14:00:00,32.14,32.17,32.14,32.15,49900.0,22.4783,22.4993,22.4783,22.4853,49900.0
2010-06-21 14:05:00,32.15,32.2,32.14,32.2,61200.0,22.4853,22.5202,22.4783,22.5202,61200.0
2010-06-21 14:10:00,32.19,32.23,32.18,32.23,61200.0,22.5132,22.5412,22.5062,22.5412,61200.0
2010-06-21 14:15:00,32.23,32.26,32.22,32.22,72900.0,22.5412,22.5622,22.5342,22.5342,72900.0
2010-06-21 14:20:00,32.22,32.26,32.21,32.26,52000.0,22.5342,22.5622,22.5272,22.5622,52000.0
2010-06-21 14:25:00,32.25,32.26,32.21,32.21,50900.0,22.5552,22.5622,22.5272,22.5272,50900.0
2010-06-21 14:30:00,32.22,32.25,32.19,32.19,49200.0,22.5342,22.5552,22.5132,22.5132,49200.0
2010-06-21 14:35:00,32.19,32.24,32.19,32.23,58200.0,22.5132,22.5482,22.5132,22.5412,58200.0
2010-06-21 14:40:00,32.24,32.24,32.18,32.2,154600.0,22.5482,22.5482,22.5062,22.5202,154600.0
2010-06-21 14:45:00,32.21,32.21,32.15,32.16,86800.0,22.5272,22.5272,22.4853,22.4923,86800.0
2010-06-21 14:50:00,32.15,32.17,32.12,32.13,76600.0,22.4853,22.4993,22.4643,22.4713,76600.0
2010-06-21 14:55:00,32.12,32.14,32.1,32.1,60900.0,22.4643,22.4783,22.4503,22.4503,60900.0
2010-06-21 15:00:00,32.11,32.11,32.06,32.07,135800.0,22.4573,22.4573,22.4223,22.4293,135800.0
2010-06-21 15:05:00,32.07,32.07,32.0,32.01,164500.0,22.4293,22.4293,22.3804,22.3873,164500.0
2010-06-21 15:10:00,32.01,32.03,31.96,31.96,217000.0,22.3873,22.4013,22.3524,22.3524,217000.0
2010-06-21 15:15:00,31.97,31.97,31.85,31.85,180100.0,22.3594,22.3594,22.2754,22.2754,180100.0
2010-06-21 15:20:00,31.85,31.91,31.83,31.91,239200.0,22.2754,22.3174,22.2615,22.3174,239200.0
2010-06-21 15:25:00,31.91,31.95,31.86,31.87,166400.0,22.3174,22.3454,22.2824,22.2894,166400.0
2010-06-21 15:30:00,31.87,31.9,31.87,31.9,128400.0,22.2894,22.3104,22.2894,22.3104,128400.0
2010-06-21 15:35:00,31.9,31.9,31.85,31.86,205900.0,22.3104,22.3104,22.2754,22.2824,205900.0
2010-06-21 15:40:00,31.86,31.87,31.74,31.76,319400.0,22.2824,22.2894,22.1985,22.2125,319400.0
2010-06-21 15:45:00,31.76,31.78,31.69,31.71,660900.0,22.2125,22.2265,22.1635,22.1775,660900.0
2010-06-21 15:50:00,31.7,31.82,31.7,31.77,709100.0,22.1705,22.2545,22.1705,22.2195,709100.0
2010-06-21 15:55:00,31.76,31.85,31.76,31.8,1047300.0,22.2125,22.2754,22.2125,22.2405,1047300.0
2010-06-22 09:30:00,31.41,31.68,31.4,31.54,325800.0,21.9677,22.1566,21.9607,22.0586,325800.0
2010-06-22 09:35:00,31.54,31.66,31.52,31.58,134600.0,22.0586,22.1426,22.0447,22.0866,134600.0
2010-06-22 09:40:00,31.58,31.68,31.57,31.6,184900.0,22.0866,22.1566,22.0796,22.1006,184900.0
2010-06-22 09:45:00,31.6,31.64,31.54,31.58,211000.0,22.1006,22.1286,22.0586,22.0866,211000.0
2010-06-22 09:50:00,31.58,31.58,31.49,31.55,277500.0,22.0866,22.0866,22.0237,22.0656,277500.0
2010-06-22 09:55:00,31.55,31.6,31.52,31.56,178900.0,22.0656,22.1006,22.0447,22.0726,178900.0
2010-06-22 10:00:00,31.55,31.58,31.43,31.49,306900.0,22.0656,22.0866,21.9817,22.0237,306900.0
2010-06-22 10:05:00,31.5,31.56,31.49,31.56,257200.0,22.0307,22.0726,22.0237,22.0726,257200.0
2010-06-22 10:10:00,31.57,31.67,31.55,31.65,208300.0,22.0796,22.1496,22.0656,22.1356,208300.0
2010-06-22 10:15:00,31.65,31.67,31.56,31.58,298500.0,22.1356,22.1496,22.0726,22.0866,298500.0
2010-06-22 10:20:00,31.57,31.64,31.55,31.63,102700.0,22.0796,22.1286,22.0656,22.1216,102700.0
2010-06-22 10:25:00,31.63,31.74,31.63,31.71,221900.0,22.1216,22.1985,22.1216,22.1775,221900.0
2010-06-22 10:30:00,31.71,31.71,31.62,31.62,91000.0,22.1775,22.1775,22.1146,22.1146,91000.0
2010-06-22 10:35:00,31.62,31.71,31.62,31.7,138500.0,22.1146,22.1775,22.1146,22.1705,138500.0
2010-06-22 10:40:00,31.7,31.74,31.67,31.73,116700.0,22.1705,22.1985,22.1496,22.1915,116700.0
2010-06-22 10:45:00,31.73,31.74,31.7,31.73,122300.0,22.1915,22.1985,22.1705,22.1915,122300.0
2010-06-22 10:50:00,31.73,31.76,31.7,31.71,108200.0,22.1915,22.2125,22.1705,22.1775,108200.0
2010-06-22 10:55:00,31.72,31.74,31.7,31.71,122100.0,22.1845,22.1985,22.1705,22.1775,122100.0
2010-06-22 11:00:00,31.71,31.73,31.68,31.73,276900.0,22.1775,22.1915,22.1566,22.1915,276900.0
2010-06-22 11:05:00,31.73,31.73,31.65,31.67,161800.0,22.1915,22.1915,22.1356,22.1496,161800.0
2010-06-22 11:10:00,31.68,31.73,31.66,31.73,109900.0,22.1566,22.1915,22.1426,22.1915,109900.0
2010-06-22 11:15:00,31.73,31.75,31.72,31.74,128100.0,22.1915,22.2055,22.1845,22.1985,128100.0
2010-06-22 11:20:00,31.74,31.74,31.68,31.73,146800.0,22.1985,22.1985,22.1566,22.1915,146800.0
2010-06-22 11:25:00,31.73,31.74,31.7,31.7,145400.0,22.1915,22.1985,22.1705,22.1705,145400.0
2010-06-22 11:30:00,31.71,31.78,31.7,31.78,123800.0,22.1775,22.2265,22.1705,22.2265,123800.0
2010-06-22 11:35:00,31.78,31.84,31.78,31.8,197700.0,22.2265,22.2685,22.2265,22.2405,197700.0
2010-06-22 11:40:00,31.8,31.81,31.74,31.74,141600.0,22.2405,22.2475,22.1985,22.1985,141600.0
2010-06-22 11:45:00,31.75,31.77,31.72,31.72,74200.0,22.2055,22.2195,22.1845,22.1845,74200.0
2010-06-22 11:50:00,31.72,31.77,31.71,31.71,64400.0,22.1845,22.2195,22.1775,22.1775,64400.0
2010-06-22 11:55:00,31.72,31.72,31.66,31.69,58000.0,22.1845,22.1845,22.1426,22.1635,58000.0
2010-06-22 12:00:00,31.69,31.73,31.68,31.7,49100.0,22.1635,22.1915,22.1566,22.1705,49100.0
2010-06-22 12:05:00,31.7,31.76,31.7,31.74,52700.0,22.1705,22.2125,22.1705,22.1985,52700.0
2010-06-22 12:10:00,31.74,31.75,31.72,31.75,54100.0,22.1985,22.2055,22.1845,22.2055,54100.0
2010-06-22 12:15:00,31.74,31.77,31.7,31.76,135300.0,22.1985,22.2195,22.1705,22.2125,135300.0
2010-06-22 12:20:00,31.76,31.78,31.73,31.76,137600.0,22.2125,22.2265,22.1915,22.2125,137600.0
2010-06-22 12:25:00,31.77,31.77,31.74,31.74,14300.0,22.2195,22.2195,22.1985,22.1985,14300.0
2010-06-22 12:30:00,31.75,31.75,31.71,31.74,214100.0,22.2055,22.2055,22.1775,22.1985,214100.0
2010-06-22 12:35:00,31.74,31.74,31.71,31.73,60800.0,22.1985,22.1985,22.1775,22.1915,60800.0
2010-06-22 12:40:00,31.73,31.75,31.7,31.72,37200.0,22.1915,22.2055,22.1705,22.1845,37200.0
2010-06-22 12:45:00,31.72,31.75,31.72,31.72,197700.0,22.1845,22.2055,22.1845,22.1845,197700.0
2010-06-22 12:50:00,31.72,31.72,31.66,31.67,112900.0,22.1845,22.1845,22.1426,22.1496,112900.0
2010-06-22 12:55:00,31.67,31.71,31.67,31.69,80400.0,22.1496,22.1775,22.1496,22.1635,80400.0
2010-06-22 13:00:00,31.69,31.74,31.67,31.74,214700.0,22.1635,22.1985,22.1496,22.1985,214700.0
2010-06-22 13:05:00,31.74,31.77,31.73,31.73,52000.0,22.1985,22.2195,22.1915,22.1915,52000.0
2010-06-22 13:10:00,31.73,31.79,31.7,31.79,79500.0,22.1915,22.2335,22.1705,22.2335,79500.0
2010-06-22 13:15:00,31.78,31.79,31.75,31.75,45500.0,22.2265,22.2335,22.2055,22.2055,45500.0
2010-06-22 13:20:00,31.76,31.78,31.7,31.71,89700.0,22.2125,22.2265,22.1705,22.1775,89700.0
2010-06-22 13:25:00,31.72,31.74,31.69,31.71,96700.0,22.1845,22.1985,22.1635,22.1775,96700.0
2010-06-22 13:30:00,31.72,31.72,31.68,31.71,110500.0,22.1845,22.1845,22.1566,22.1775,110500.0
2010-06-22 13:35:00,31.71,31.75,31.7,31.75,84600.0,22.1775,22.2055,22.1705,22.2055,84600.0
2010-06-22 13:40:00,31.75,31.8,31.73,31.77,196200.0,22.2055,22.2405,22.1915,22.2195,196200.0
2010-06-22 13:45:00,31.78,31.79,31.72,31.75,122700.0,22.2265,22.2335,22.1845,22.2055,122700.0
2010-06-22 13:50:00,31.76,31.79,31.71,31.72,100100.0,22.2125,22.2335,22.1775,22.1845,100100.0
2010-06-22 13:55:00,31.73,31.73,31.68,31.68,40800.0,22.1915,22.1915,22.1566,22.1566,40800.0
2010-06-22 14:00:00,31.68,31.68,31.6,31.62,220800.0,22.1566,22.1566,22.1006,22.1146,220800.0
2010-06-22 14:05:00,31.62,31.66,31.61,31.62,117000.0,22.1146,22.1426,22.1076,22.1146,117000.0
2010-06-22 14:10:00,31.62,31.73,31.62,31.71,280100.0,22.1146,22.1915,22.1146,22.1775,280100.0
2010-06-22 14:15:00,31.71,31.71,31.7,31.7,15800.0,22.1775,22.1775,22.1705,22.1705,15800.0
2010-06-22 14:20:00,31.7,31.74,31.69,31.7,119100.0,22.1705,22.1985,22.1635,22.1705,119100.0
2010-06-22 14:25:00,31.7,31.7,31.63,31.66,78900.0,22.1705,22.1705,22.1216,22.1426,78900.0
2010-06-22 14:30:00,31.66,31.67,31.64,31.64,62200.0,22.1426,22.1496,22.1286,22.1286,62200.0
2010-06-22 14:35:00,31.65,31.68,31.62,31.62,59000.0,22.1356,22.1566,22.1146,22.1146,59000.0
2010-06-22 14:40:00,31.62,31.63,31.5,31.51,157600.0,22.1146,22.1216,22.0307,22.0377,157600.0
2010-06-22 14:45:00,31.51,31.53,31.5,31.5,148400.0,22.0377,22.0516,22.0307,22.0307,148400.0
2010-06-22 14:50:00,31.5,31.51,31.46,31.47,128700.0,22.0307,22.0377,22.0027,22.0097,128700.0
2010-06-22 14:55:00,31.46,31.49,31.43,31.49,137600.0,22.0027,22.0237,21.9817,22.0237,137600.0
2010-06-22 15:00:00,31.49,31.53,31.47,31.52,138200.0,22.0237,22.0516,22.0097,22.0447,138200.0
2010-06-22 15:05:00,31.51,31.54,31.45,31.46,108100.0,22.0377,22.0586,21.9957,22.0027,108100.0
2010-06-22 15:10:00,31.45,31.55,31.44,31.54,95600.0,21.9957,22.0656,21.9887,22.0586,95600.0
2010-06-22 15:15:00,31.54,31.59,31.52,31.58,148700.0,22.0586,22.0936,22.0447,22.0866,148700.0
2010-06-22 15:20:00,31.58,31.58,31.5,31.5,135600.0,22.0866,22.0866,22.0307,22.0307,135600.0
2010-06-22 15:25:00,31.5,31.51,31.44,31.44,119100.0,22.0307,22.0377,21.9887,21.9887,119100.0
2010-06-22 15:30:00,31.44,31.45,31.39,31.44,320800.0,21.9887,21.9957,21.9537,21.9887,320800.0
2010-06-22 15:35:00,31.44,31.45,31.38,31.41,190600.0,21.9887,21.9957,21.9467,21.9677,190600.0
2010-06-22 15:40:00,31.41,31.42,31.37,31.42,204700.0,21.9677,21.9747,21.9397,21.9747,204700.0
2010-06-22 15:45:00,31.42,31.45,31.38,31.42,191800.0,21.9747,21.9957,21.9467,21.9747,191800.0
2010-06-22 15:50:00,31.42,31.42,31.35,31.39,349200.0,21.9747,21.9747,21.9258,21.9537,349200.0
2010-06-22 15:55:00,31.39,31.42,31.37,31.4,411600.0,21.9537,21.9747,21.9397,21.9607,411600.0
2010-06-23 09:30:00,31.4,31.59,31.39,31.47,164700.0,21.9607,22.0936,21.9537,22.0097,164700.0
2010-06-23 09:35:00,31.47,31.62,31.46,31.58,239700.0,22.0097,22.1146,22.0027,22.0866,239700.0
2010-06-23 09:40:00,31.58,31.59,31.44,31.5,231100.0,22.0866,22.0936,21.9887,22.0307,231100.0
2010-06-23 09:45:00,31.5,31.58,31.45,31.54,176500.0,22.0307,22.0866,21.9957,22.0586,176500.0
2010-06-23 09:50:00,31.54,31.6,31.52,31.57,108800.0,22.0586,22.1006,22.0447,22.0796,108800.0
2010-06-23 09:55:00,31.57,31.62,31.54,31.57,78900.0,22.0796,22.1146,22.0586,22.0796,78900.0
2010-06-23 10:00:00,31.57,31.57,31.34,31.37,583100.0,22.0796,22.0796,21.9188,21.9397,583100.0
2010-06-23 10:05:00,31.37,31.4,31.27,31.34,232000.0,21.9397,21.9607,21.8698,21.9188,232000.0
2010-06-23 10:10:00,31.34,31.49,31.34,31.39,276000.0,21.9188,22.0237,21.9188,21.9537,276000.0
2010-06-23 10:15:00,31.39,31.53,31.36,31.51,323200.0,21.9537,22.0516,21.9327,22.0377,323200.0
2010-06-23 10:20:00,31.51,31.51,31.41,31.45,69300.0,22.0377,22.0377,21.9677,21.9957,69300.0
2010-06-23 10:25:00,31.45,31.46,31.39,31.4,42500.0,21.9957,22.0027,21.9537,21.9607,42500.0
2010-06-23 10:30:00,31.4,31.48,31.4,31.47,53400.0,21.9607,22.0167,21.9607,22.0097,53400.0
2010-06-23 10:35:00,31.47,31.47,31.41,31.41,62600.0,22.0097,22.0097,21.9677,21.9677,62600.0
2010-06-23 10:40:00,31.41,31.41,31.33,31.38,271900.0,21.9677,21.9677,21.9118,21.9467,271900.0
2010-06-23 10:45:00,31.37,31.4,31.27,31.27,315200.0,21.9397,21.9607,21.8698,21.8698,315200.0
2010-06-23 10:50:00,31.27,31.3,31.24,31.29,197100.0,21.8698,21.8908,21.8488,21.8838,197100.0
2010-06-23 10:55:00,31.29,31.32,31.24,31.25,81100.0,21.8838,21.9048,21.8488,21.8558,81100.0
2010-06-23 11:00:00,31.25,31.28,31.24,31.24,93400.0,21.8558,21.8768,21.8488,21.8488,93400.0
2010-06-23 11:05:00,31.25,31.25,31.2,31.24,118600.0,21.8558,21.8558,21.8208,21.8488,118600.0
2010-06-23 11:10:00,31.23,31.24,31.2,31.21,68500.0,21.8418,21.8488,21.8208,21.8278,68500.0
2010-06-23 11:15:00,31.22,31.3,31.21,31.3,86400.0,21.8348,21.8908,21.8278,21.8908,86400.0
2010-06-23 11:20:00,31.3,31.35,31.29,31.32,77400.0,21.8908,21.9258,21.8838,21.9048,77400.0
2010-06-23 11:25:00,31.32,31.32,31.28,31.3,56300.0,21.9048,21.9048,21.8768,21.8908,56300.0
2010-06-23 11:30:00,31.28,31.29,31.24,31.27,102000.0,21.8768,21.8838,21.8488,21.8698,102000.0
2010-06-23 11:35:00,31.27,31.29,31.25,31.28,60300.0,21.8698,21.8838,21.8558,21.8768,60300.0
2010-06-23 11:40:00,31.28,31.32,31.25,31.27,96800.0,21.8768,21.9048,21.8558,21.8698,96800.0
2010-06-23 11:45:00,31.28,31.3,31.26,31.27,69900.0,21.8768,21.8908,21.8628,21.8698,69900.0
2010-06-23 11:50:00,31.27,31.29,31.25,31.25,55800.0,21.8698,21.8838,21.8558,21.8558,55800.0
2010-06-23 11:55:00,31.25,31.26,31.22,31.23,109100.0,21.8558,21.8628,21.8348,21.8418,109100.0
2010-06-23 12:00:00,31.23,31.24,31.18,31.23,210900.0,21.8418,21.8488,21.8069,21.8418,210900.0
2010-06-23 12:05:00,31.23,31.27,31.23,31.27,81400.0,21.8418,21.8698,21.8418,21.8698,81400.0
2010-06-23 12:10:00,31.27,31.27,31.25,31.25,26100.0,21.8698,21.8698,21.8558,21.8558,26100.0
2010-06-23 12:15:00,31.25,31.26,31.23,31.26,85600.0,21.8558,21.8628,21.8418,21.8628,85600.0
2010-06-23 12:20:00,31.26,31.28,31.25,31.26,28400.0,21.8628,21.8768,21.8558,21.8628,28400.0
2010-06-23 12:25:00,31.25,31.28,31.25,31.25,35200.0,21.8558,21.8768,21.8558,21.8558,35200.0
2010-06-23 12:30:00,31.25,31.26,31.24,31.26,161900.0,21.8558,21.8628,21.8488,21.8628,161900.0
2010-06-23 12:35:00,31.25,31.28,31.25,31.26,72400.0,21.8558,21.8768,21.8558,21.8628,72400.0
2010-06-23 12:40:00,31.26,31.32,31.26,31.31,65300.0,21.8628,21.9048,21.8628,21.8978,65300.0
2010-06-23 12:45:00,31.3,31.31,31.26,31.31,92100.0,21.8908,21.8978,21.8628,21.8978,92100.0
2010-06-23 12:50:00,31.31,31.32,31.29,31.3,104000.0,21.8978,21.9048,21.8838,21.8908,104000.0
2010-06-23 12:55:00,31.3,31.36,31.3,31.35,115300.0,21.8908,21.9327,21.8908,21.9258,115300.0
2010-06-23 13:00:00,31.36,31.43,31.35,31.38,83600.0,21.9327,21.9817,21.9258,21.9467,83600.0
2010-06-23 13:05:00,31.37,31.42,31.32,31.42,101100.0,21.9397,21.9747,21.9048,21.9747,101100.0
2010-06-23 13:10:00,31.42,31.45,31.4,31.4,133000.0,21.9747,21.9957,21.9607,21.9607,133000.0
2010-06-23 13:15:00,31.4,31.42,31.34,31.41,164400.0,21.9607,21.9747,21.9188,21.9677,164400.0
2010-06-23 13:20:00,31.41,31.41,31.37,31.39,65700.0,21.9677,21.9677,21.9397,21.9537,65700.0
2010-06-23 13:25:00,31.39,31.4,31.38,31.39,56400.0,21.9537,21.9607,21.9467,21.9537,56400.0
2010-06-23 13:30:00,31.39,31.41,31.37,31.39,80000.0,21.9537,21.9677,21.9397,21.9537,80000.0
2010-06-23 13:35:00,31.39,31.39,31.36,31.39,54300.0,21.9537,21.9537,21.9327,21.9537,54300.0
2010-06-23 13:40:00,31.39,31.45,31.38,31.43,104200.0,21.9537,21.9957,21.9467,21.9817,104200.0
2010-06-23 13:45:00,31.44,31.44,31.39,31.42,78400.0,21.9887,21.9887,21.9537,21.9747,78400.0
2010-06-23 13:50:00,31.42,31.46,31.41,31.45,71100.0,21.9747,22.0027,21.9677,21.9957,71100.0
2010-06-23 13:55:00,31.44,31.49,31.43,31.48,77500.0,21.9887,22.0237,21.9817,22.0167,77500.0
2010-06-23 14:00:00,31.48,31.53,31.47,31.5,85200.0,22.0167,22.0516,22.0097,22.0307,85200.0
2010-06-23 14:05:00,31.5,31.52,31.44,31.49,90800.0,22.0307,22.0447,21.9887,22.0237,90800.0
2010-06-23 14:10:00,31.49,31.51,31.39,31.46,77500.0,22.0237,22.0377,21.9537,22.0027,77500.0
2010-06-23 14:15:00,31.46,31.46,31.35,31.43,184800.0,22.0027,22.0027,21.9258,21.9817,184800.0
2010-06-23 14:20:00,31.43,31.43,31.33,31.36,134700.0,21.9817,21.9817,21.9118,21.9327,134700.0
2010-06-23 14:25:00,31.37,31.46,31.33,31.45,230800.0,21.9397,22.0027,21.9118,21.9957,230800.0
2010-06-23 14:30:00,31.46,31.64,31.46,31.57,603300.0,22.0027,22.1286,22.0027,22.0796,603300.0
2010-06-23 14:35:00,31.57,31.61,31.56,31.61,178300.0,22.0796,22.1076,22.0726,22.1076,178300.0
2010-06-23 14:40:00,31.61,31.62,31.53,31.53,118200.0,22.1076,22.1146,22.0516,22.0516,118200.0
2010-06-23 14:45:00,31.53,31.56,31.49,31.49,197400.0,22.0516,22.0726,22.0237,22.0237,197400.0
2010-06-23 14:50:00,31.49,31.52,31.43,31.49,142200.0,22.0237,22.0447,21.9817,22.0237,142200.0
2010-06-23 14:55:00,31.49,31.5,31.39,31.4,258600.0,22.0237,22.0307,21.9537,21.9607,258600.0
2010-06-23 15:00:00,31.4,31.45,31.38,31.44,318000.0,21.9607,21.9957,21.9467,21.9887,318000.0
2010-06-23 15:05:00,31.44,31.44,31.36,31.39,278400.0,21.9887,21.9887,21.9327,21.9537,278400.0
2010-06-23 15:10:00,31.38,31.49,31.38,31.41,230800.0,21.9467,22.0237,21.9467,21.9677,230800.0
2010-06-23 15:15:00,31.41,31.45,31.38,31.42,194400.0,21.9677,21.9957,21.9467,21.9747,194400.0
2010-06-23 15:20:00,31.42,31.47,31.39,31.47,174900.0,21.9747,22.0097,21.9537,22.0097,174900.0
2010-06-23 15:25:00,31.47,31.52,31.43,31.5,324700.0,22.0097,22.0447,21.9817,22.0307,324700.0
2010-06-23 15:30:00,31.5,31.51,31.41,31.46,307900.0,22.0307,22.0377,21.9677,22.0027,307900.0
2010-06-23 15:35:00,31.45,31.52,31.43,31.52,303100.0,21.9957,22.0447,21.9817,22.0447,303100.0
2010-06-23 15:40:00,31.51,31.58,31.46,31.54,353000.0,22.0377,22.0866,22.0027,22.0586,353000.0
2010-06-23 15:45:00,31.55,31.58,31.5,31.53,547600.0,22.0656,22.0866,22.0307,22.0516,547600.0
2010-06-23 15:50:00,31.53,31.55,31.49,31.51,270400.0,22.0516,22.0656,22.0237,22.0377,270400.0
2010-06-23 15:55:00,31.51,31.51,31.42,31.44,722800.0,22.0377,22.0377,21.9747,21.9887,722800.0
2010-06-24 09:30:00,31.21,31.28,31.12,31.13,290600.0,21.8278,21.8768,21.7649,21.7719,290600.0
2010-06-24 09:35:00,31.13,31.2,31.09,31.16,160500.0,21.7719,21.8208,21.7439,21.7929,160500.0
2010-06-24 09:40:00,31.16,31.21,31.14,31.16,150300.0,21.7929,21.8278,21.7789,21.7929,150300.0
2010-06-24 09:45:00,31.16,31.2,31.14,31.16,157900.0,21.7929,21.8208,21.7789,21.7929,157900.0
2010-06-24 09:50:00,31.15,31.2,31.12,31.15,126700.0,21.7859,21.8208,21.7649,21.7859,126700.0
2010-06-24 09:55:00,31.15,31.16,31.0,31.0,275200.0,21.7859,21.7929,21.681,21.681,275200.0
2010-06-24 10:00:00,31.01,31.06,30.99,31.02,232500.0,21.688,21.7229,21.674,21.695,232500.0
2010-06-24 10:05:00,31.02,31.06,31.0,31.01,152700.0,21.695,21.7229,21.681,21.688,152700.0
2010-06-24 10:10:00,31.01,31.06,30.87,30.87,185200.0,21.688,21.7229,21.59,21.59,185200.0
2010-06-24 10:15:00,30.88,30.9,30.85,30.87,183900.0,21.597,21.611,21.5761,21.59,183900.0
2010-06-24 10:20:00,30.88,30.95,30.87,30.95,141800.0,21.597,21.646,21.59,21.646,141800.0
2010-06-24 10:25:00,30.96,31.07,30.96,31.0,136200.0,21.653,21.7299,21.653,21.681,136200.0
2010-06-24 10:30:00,31.0,31.0,30.87,30.87,108600.0,21.681,21.681,21.59,21.59,108600.0
2010-06-24 10:35:00,30.88,30.92,30.84,30.88,113200.0,21.597,21.625,21.5691,21.597,113200.0
2010-06-24 10:40:00,30.88,30.89,30.77,30.77,119900.0,21.597,21.604,21.5201,21.5201,119900.0
2010-06-24 10:45:00,30.77,30.79,30.75,30.78,117900.0,21.5201,21.5341,21.5061,21.5271,117900.0
2010-06-24 10:50:00,30.78,30.78,30.75,30.76,148100.0,21.5271,21.5271,21.5061,21.5131,148100.0
2010-06-24 10:55:00,30.76,30.79,30.75,30.79,137300.0,21.5131,21.5341,21.5061,21.5341,137300.0
2010-06-24 11:00:00,30.8,30.81,30.73,30.73,196600.0,21.5411,21.5481,21.4921,21.4921,196600.0
2010-06-24 11:05:00,30.73,30.74,30.65,30.68,167600.0,21.4921,21.4991,21.4362,21.4572,167600.0
2010-06-24 11:10:00,30.69,30.71,30.65,30.69,158100.0,21.4642,21.4781,21.4362,21.4642,158100.0
2010-06-24 11:15:00,30.69,30.69,30.61,30.61,224100.0,21.4642,21.4642,21.4082,21.4082,224100.0
2010-06-24 11:20:00,30.62,30.63,30.6,30.6,187200.0,21.4152,21.4222,21.4012,21.4012,187200.0
2010-06-24 11:25:00,30.6,30.63,30.56,30.56,185000.0,21.4012,21.4222,21.3732,21.3732,185000.0
2010-06-24 11:30:00,30.56,30.57,30.53,30.53,196900.0,21.3732,21.3802,21.3523,21.3523,196900.0
2010-06-24 11:35:00,30.54,30.56,30.51,30.56,146800.0,21.3593,21.3732,21.3383,21.3732,146800.0
2010-06-24 11:40:00,30.56,30.58,30.55,30.58,237000.0,21.3732,21.3872,21.3662,21.3872,237000.0
2010-06-24 11:45:00,30.58,30.62,30.57,30.61,149100.0,21.3872,21.4152,21.3802,21.4082,149100.0
2010-06-24 11:50:00,30.62,30.68,30.61,30.67,265600.0,21.4152,21.4572,21.4082,21.4502,265600.0
2010-06-24 11:55:00,30.67,30.7,30.64,30.7,228700.0,21.4502,21.4712,21.4292,21.4712,228700.0
2010-06-24 12:00:00,30.69,30.8,30.69,30.8,205000.0,21.4642,21.5411,21.4642,21.5411,205000.0
2010-06-24 12:05:00,30.8,30.81,30.79,30.79,150900.0,21.5411,21.5481,21.5341,21.5341,150900.0
2010-06-24 12:10:00,30.79,30.83,30.78,30.81,366100.0,21.5341,21.5621,21.5271,21.5481,366100.0
2010-06-24 12:15:00,30.81,30.88,30.8,30.87,149500.0,21.5481,21.597,21.5411,21.59,149500.0
2010-06-24 12:20:00,30.87,30.89,30.81,30.81,166700.0,21.59,21.604,21.5481,21.5481,166700.0
2010-06-24 12:25:00,30.82,30.83,30.73,30.76,151400.0,21.5551,21.5621,21.4921,21.5131,151400.0
2010-06-24 12:30:00,30.76,30.88,30.75,30.87,224200.0,21.5131,21.597,21.5061,21.59,224200.0
2010-06-24 12:35:00,30.87,30.9,30.84,30.84,29800.0,21.59,21.611,21.5691,21.5691,29800.0
2010-06-24 12:40:00,30.84,30.85,30.8,30.8,50500.0,21.5691,21.5761,21.5411,21.5411,50500.0
2010-06-24 12:45:00,30.8,30.82,30.79,30.82,82700.0,21.5411,21.5551,21.5341,21.5551,82700.0
2010-06-24 12:50:00,30.82,30.91,30.82,30.88,96700.0,21.5551,21.618,21.5551,21.597,96700.0
2010-06-24 12:55:00,30.87,30.9,30.87,30.9,18800.0,21.59,21.611,21.59,21.611,18800.0
2010-06-24 13:00:00,30.89,30.93,30.86,30.92,67400.0,21.604,21.632,21.5831,21.625,67400.0
2010-06-24 13:05:00,30.92,30.95,30.92,30.95,60100.0,21.625,21.646,21.625,21.646,60100.0
2010-06-24 13:10:00,30.95,30.98,30.94,30.97,68100.0,21.646,21.667,21.639,21.66,68100.0
2010-06-24 13:15:00,30.98,31.0,30.97,30.99,132500.0,21.667,21.681,21.66,21.674,132500.0
2010-06-24 13:20:00,30.99,31.01,30.98,31.01,93800.0,21.674,21.688,21.667,21.688,93800.0
2010-06-24 13:25:00,31.01,31.01,30.94,30.97,49000.0,21.688,21.688,21.639,21.66,49000.0
2010-06-24 13:30:00,30.97,30.99,30.94,30.94,50000.0,21.66,21.674,21.639,21.639,50000.0
2010-06-24 13:35:00,30.95,31.0,30.94,30.96,71700.0,21.646,21.681,21.639,21.653,71700.0
2010-06-24 13:40:00,30.96,30.97,30.9,30.94,44300.0,21.653,21.66,21.611,21.639,44300.0
2010-06-24 13:45:00,30.95,30.96,30.91,30.93,35800.0,21.646,21.653,21.618,21.632,35800.0
2010-06-24 13:50:00,30.93,30.98,30.93,30.96,45000.0,21.632,21.667,21.632,21.653,45000.0
2010-06-24 13:55:00,30.95,31.04,30.95,31.02,139700.0,21.646,21.7089,21.646,21.695,139700.0
2010-06-24 14:00:00,31.02,31.02,30.95,30.95,45600.0,21.695,21.695,21.646,21.646,45600.0
2010-06-24 14:05:00,30.95,30.97,30.92,30.93,46900.0,21.646,21.66,21.625,21.632,46900.0
2010-06-24 14:10:00,30.92,30.93,30.87,30.88,39100.0,21.625,21.632,21.59,21.597,39100.0
2010-06-24 14:15:00,30.87,30.9,30.86,30.88,57300.0,21.59,21.611,21.5831,21.597,57300.0
2010-06-24 14:20:00,30.87,30.93,30.87,30.92,123600.0,21.59,21.632,21.59,21.625,123600.0
2010-06-24 14:25:00,30.92,30.93,30.89,30.89,37400.0,21.625,21.632,21.604,21.604,37400.0
2010-06-24 14:30:00,30.89,30.92,30.88,30.89,116600.0,21.604,21.625,21.597,21.604,116600.0
2010-06-24 14:35:00,30.89,30.94,30.88,30.91,154100.0,21.604,21.639,21.597,21.618,154100.0
2010-06-24 14:40:00,30.91,30.94,30.91,30.93,81400.0,21.618,21.639,21.618,21.632,81400.0
2010-06-24 14:45:00,30.93,30.96,30.88,30.89,151500.0,21.632,21.653,21.597,21.604,151500.0
2010-06-24 14:50:00,30.89,30.89,30.84,30.85,55700.0,21.604,21.604,21.5691,21.5761,55700.0
2010-06-24 14:55:00,30.85,30.89,30.82,30.89,70800.0,21.5761,21.604,21.5551,21.604,70800.0
2010-06-24 15:00:00,30.89,30.92,30.87,30.92,199100.0,21.604,21.625,21.59,21.625,199100.0
2010-06-24 15:05:00,30.92,30.93,30.89,30.9,144000.0,21.625,21.632,21.604,21.611,144000.0
2010-06-24 15:10:00,30.9,30.92,30.8,30.82,173600.0,21.611,21.625,21.5411,21.5551,173600.0
2010-06-24 15:15:00,30.82,30.86,30.78,30.81,334500.0,21.5551,21.5831,21.5271,21.5481,334500.0
2010-06-24 15:20:00,30.8,30.84,30.8,30.81,92800.0,21.5411,21.5691,21.5411,21.5481,92800.0
2010-06-24 15:25:00,30.8,30.9,30.8,30.86,173400.0,21.5411,21.611,21.5411,21.5831,173400.0
2010-06-24 15:30:00,30.86,30.88,30.81,30.83,141300.0,21.5831,21.597,21.5481,21.5621,141300.0
2010-06-24 15:35:00,30.83,30.89,30.82,30.89,265000.0,21.5621,21.604,21.5551,21.604,265000.0
2010-06-24 15:40:00,30.88,30.9,30.83,30.87,195000.0,21.597,21.611,21.5621,21.59,195000.0
2010-06-24 15:45:00,30.87,30.9,30.8,30.82,478300.0,21.59,21.611,21.5411,21.5551,478300.0
2010-06-24 15:50:00,30.82,30.84,30.8,30.81,449700.0,21.5551,21.5691,21.5411,21.5481,449700.0
2010-06-24 15:55:00,30.8,30.81,30.75,30.81,683400.0,21.5411,21.5481,21.5061,21.5481,683400.0
2010-06-25 09:30:00,30.77,30.87,30.55,30.72,163500.0,21.5201,21.59,21.3662,21.4851,163500.0
2010-06-25 09:35:00,30.73,30.86,30.69,30.7,176200.0,21.4921,21.5831,21.4642,21.4712,176200.0
2010-06-25 09:40:00,30.7,30.77,30.68,30.73,118600.0,21.4712,21.5201,21.4572,21.4921,118600.0
2010-06-25 09:45:00,30.73,30.77,30.64,30.65,205900.0,21.4921,21.5201,21.4292,21.4362,205900.0
2010-06-25 09:50:00,30.65,30.68,30.57,30.65,306000.0,21.4362,21.4572,21.3802,21.4362,306000.0
2010-06-25 09:55:00,30.66,30.86,30.66,30.8,310900.0,21.4432,21.5831,21.4432,21.5411,310900.0
2010-06-25 10:00:00,30.8,30.82,30.75,30.76,133000.0,21.5411,21.5551,21.5061,21.5131,133000.0
2010-06-25 10:05:00,30.76,30.8,30.75,30.77,75400.0,21.5131,21.5411,21.5061,21.5201,75400.0
2010-06-25 10:10:00,30.77,30.81,30.72,30.81,182800.0,21.5201,21.5481,21.4851,21.5481,182800.0
2010-06-25 10:15:00,30.81,30.81,30.75,30.75,104100.0,21.5481,21.5481,21.5061,21.5061,104100.0
2010-06-25 10:20:00,30.75,30.76,30.71,30.71,157600.0,21.5061,21.5131,21.4781,21.4781,157600.0
2010-06-25 10:25:00,30.71,30.75,30.7,30.74,83000.0,21.4781,21.5061,21.4712,21.4991,83000.0
2010-06-25 10:30:00,30.74,30.79,30.73,30.78,89600.0,21.4991,21.5341,21.4921,21.5271,89600.0
2010-06-25 10:35:00,30.78,30.8,30.75,30.8,99600.0,21.5271,21.5411,21.5061,21.5411,99600.0
2010-06-25 10:40:00,30.78,30.85,30.78,30.84,72700.0,21.5271,21.5761,21.5271,21.5691,72700.0
2010-06-25 10:45:00,30.85,30.87,30.78,30.78,155800.0,21.5761,21.59,21.5271,21.5271,155800.0
2010-06-25 10:50:00,30.78,30.81,30.74,30.75,180200.0,21.5271,21.5481,21.4991,21.5061,180200.0
2010-06-25 10:55:00,30.75,30.75,30.69,30.7,129900.0,21.5061,21.5061,21.4642,21.4712,129900.0
2010-06-25 11:00:00,30.7,30.7,30.66,30.66,131800.0,21.4712,21.4712,21.4432,21.4432,131800.0
2010-06-25 11:05:00,30.66,30.73,30.66,30.73,137300.0,21.4432,21.4921,21.4432,21.4921,137300.0
2010-06-25 11:10:00,30.72,30.77,30.71,30.74,71500.0,21.4851,21.5201,21.4781,21.4991,71500.0
2010-06-25 11:15:00,30.74,30.75,30.69,30.7,94100.0,21.4991,21.5061,21.4642,21.4712,94100.0
2010-06-25 11:20:00,30.7,30.74,30.67,30.74,100600.0,21.4712,21.4991,21.4502,21.4991,100600.0
2010-06-25 11:25:00,30.75,30.77,30.72,30.76,77000.0,21.5061,21.5201,21.4851,21.5131,77000.0
2010-06-25 11:30:00,30.77,30.79,30.76,30.77,115200.0,21.5201,21.5341,21.5131,21.5201,115200.0
2010-06-25 11:35:00,30.77,30.78,30.72,30.74,126800.0,21.5201,21.5271,21.4851,21.4991,126800.0
2010-06-25 11:40:00,30.74,30.79,30.72,30.75,244800.0,21.4991,21.5341,21.4851,21.5061,244800.0
2010-06-25 11:45:00,30.75,30.79,30.75,30.79,53500.0,21.5061,21.5341,21.5061,21.5341,53500.0
2010-06-25 11:50:00,30.79,30.83,30.78,30.81,109200.0,21.5341,21.5621,21.5271,21.5481,109200.0
2010-06-25 11:55:00,30.81,30.81,30.77,30.77,50800.0,21.5481,21.5481,21.5201,21.5201,50800.0
2010-06-25 12:00:00,30.78,30.78,30.72,30.76,99300.0,21.5271,21.5271,21.4851,21.5131,99300.0
2010-06-25 12:05:00,30.75,30.82,30.75,30.82,145800.0,21.5061,21.5551,21.5061,21.5551,145800.0
2010-06-25 12:10:00,30.82,30.84,30.77,30.78,457700.0,21.5551,21.5691,21.5201,21.5271,457700.0
2010-06-25 12:15:00,30.78,30.79,30.76,30.77,82900.0,21.5271,21.5341,21.5131,21.5201,82900.0
2010-06-25 12:20:00,30.78,30.81,30.77,30.77,69600.0,21.5271,21.5481,21.5201,21.5201,69600.0
2010-06-25 12:25:00,30.77,30.79,30.76,30.77,118000.0,21.5201,21.5341,21.5131,21.5201,118000.0
2010-06-25 12:30:00,30.77,30.79,30.77,30.78,61300.0,21.5201,21.5341,21.5201,21.5271,61300.0
2010-06-25 12:35:00,30.78,30.79,30.76,30.76,82000.0,21.5271,21.5341,21.5131,21.5131,82000.0
2010-06-25 12:40:00,30.76,30.78,30.76,30.76,54600.0,21.5131,21.5271,21.5131,21.5131,54600.0
2010-06-25 12:45:00,30.76,30.77,30.71,30.72,90500.0,21.5131,21.5201,21.4781,21.4851,90500.0
2010-06-25 12:50:00,30.72,30.73,30.67,30.67,66100.0,21.4851,21.4921,21.4502,21.4502,66100.0
2010-06-25 12:55:00,30.67,30.68,30.65,30.67,81300.0,21.4502,21.4572,21.4362,21.4502,81300.0
2010-06-25 13:00:00,30.67,30.7,30.65,30.7,43300.0,21.4502,21.4712,21.4362,21.4712,43300.0
2010-06-25 13:05:00,30.7,30.76,30.7,30.75,59900.0,21.4712,21.5131,21.4712,21.5061,59900.0
2010-06-25 13:10:00,30.76,30.82,30.75,30.76,134000.0,21.5131,21.5551,21.5061,21.5131,134000.0
2010-06-25 13:15:00,30.76,30.79,30.75,30.77,71600.0,21.5131,21.5341,21.5061,21.5201,71600.0
2010-06-25 13:20:00,30.77,30.79,30.77,30.79,21200.0,21.5201,21.5341,21.5201,21.5341,21200.0
2010-06-25 13:25:00,30.78,30.83,30.77,30.81,154100.0,21.5271,21.5621,21.5201,21.5481,154100.0
2010-06-25 13:30:00,30.82,30.85,30.78,30.8,281800.0,21.5551,21.5761,21.5271,21.5411,281800.0
2010-06-25 13:35:00,30.79,30.83,30.78,30.8,157700.0,21.5341,21.5621,21.5271,21.5411,157700.0
2010-06-25 13:40:00,30.8,30.81,30.78,30.81,100200.0,21.5411,21.5481,21.5271,21.5481,100200.0
2010-06-25 13:45:00,30.81,30.82,30.77,30.8,72000.0,21.5481,21.5551,21.5201,21.5411,72000.0
2010-06-25 13:50:00,30.8,30.81,30.77,30.78,102000.0,21.5411,21.5481,21.5201,21.5271,102000.0
2010-06-25 13:55:00,30.77,30.8,30.77,30.8,101000.0,21.5201,21.5411,21.5201,21.5411,101000.0
2010-06-25 14:00:00,30.8,30.8,30.78,30.78,107700.0,21.5411,21.5411,21.5271,21.5271,107700.0
2010-06-25 14:05:00,30.79,30.79,30.72,30.75,130500.0,21.5341,21.5341,21.4851,21.5061,130500.0
2010-06-25 14:10:00,30.75,30.83,30.75,30.82,62900.0,21.5061,21.5621,21.5061,21.5551,62900.0
2010-06-25 14:15:00,30.83,30.83,30.79,30.82,56100.0,21.5621,21.5621,21.5341,21.5551,56100.0
2010-06-25 14:20:00,30.82,30.83,30.8,30.81,61200.0,21.5551,21.5621,21.5411,21.5481,61200.0
2010-06-25 14:25:00,30.82,30.82,30.77,30.78,234500.0,21.5551,21.5551,21.5201,21.5271,234500.0
2010-06-25 14:30:00,30.79,30.79,30.74,30.78,54000.0,21.5341,21.5341,21.4991,21.5271,54000.0
2010-06-25 14:35:00,30.78,30.83,30.78,30.82,69900.0,21.5271,21.5621,21.5271,21.5551,69900.0
2010-06-25 14:40:00,30.81,30.87,30.8,30.83,50800.0,21.5481,21.59,21.5411,21.5621,50800.0
2010-06-25 14:45:00,30.83,30.84,30.81,30.84,72400.0,21.5621,21.5691,21.5481,21.5691,72400.0
2010-06-25 14:50:00,30.83,30.84,30.81,30.83,50500.0,21.5621,21.5691,21.5481,21.5621,50500.0
2010-06-25 14:55:00,30.83,30.83,30.77,30.78,60100.0,21.5621,21.5621,21.5201,21.5271,60100.0
2010-06-25 15:00:00,30.79,30.81,30.75,30.77,91300.0,21.5341,21.5481,21.5061,21.5201,91300.0
2010-06-25 15:05:00,30.77,30.81,30.76,30.81,48800.0,21.5201,21.5481,21.5131,21.5481,48800.0
2010-06-25 15:10:00,30.8,30.82,30.79,30.81,66700.0,21.5411,21.5551,21.5341,21.5481,66700.0
2010-06-25 15:15:00,30.8,30.81,30.7,30.73,103000.0,21.5411,21.5481,21.4712,21.4921,103000.0
2010-06-25 15:20:00,30.73,30.75,30.7,30.71,83200.0,21.4921,21.5061,21.4712,21.4781,83200.0
2010-06-25 15:25:00,30.72,30.75,30.69,30.7,116000.0,21.4851,21.5061,21.4642,21.4712,116000.0
2010-06-25 15:30:00,30.71,30.83,30.7,30.81,230000.0,21.4781,21.5621,21.4712,21.5481,230000.0
2010-06-25 15:35:00,30.82,30.84,30.79,30.8,302900.0,21.5551,21.5691,21.5341,21.5411,302900.0
2010-06-25 15:40:00,30.81,30.81,30.72,30.73,174300.0,21.5481,21.5481,21.4851,21.4921,174300.0
2010-06-25 15:45:00,30.73,30.74,30.58,30.58,593700.0,21.4921,21.4991,21.3872,21.3872,593700.0
2010-06-25 15:50:00,30.58,30.63,30.54,30.58,423000.0,21.3872,21.4222,21.3593,21.3872,423000.0
2010-06-25 15:55:00,30.58,30.64,30.56,30.61,630100.0,21.3872,21.4292,21.3732,21.4082,630100.0
2010-06-28 09:30:00,30.67,30.85,30.65,30.68,85000.0,21.4502,21.5761,21.4362,21.4572,85000.0
2010-06-28 09:35:00,30.67,30.74,30.62,30.7,68500.0,21.4502,21.4991,21.4152,21.4712,68500.0
2010-06-28 09:40:00,30.7,30.7,30.59,30.61,69600.0,21.4712,21.4712,21.3942,21.4082,69600.0
2010-06-28 09:45:00,30.62,30.63,30.57,30.6,56300.0,21.4152,21.4222,21.3802,21.4012,56300.0
2010-06-28 09:50:00,30.6,30.64,30.59,30.6,81800.0,21.4012,21.4292,21.3942,21.4012,81800.0
2010-06-28 09:55:00,30.6,30.61,30.51,30.6,76000.0,21.4012,21.4082,21.3383,21.4012,76000.0
2010-06-28 10:00:00,30.6,30.64,30.58,30.62,63400.0,21.4012,21.4292,21.3872,21.4152,63400.0
2010-06-28 10:05:00,30.61,30.62,30.52,30.6,86600.0,21.4082,21.4152,21.3453,21.4012,86600.0
2010-06-28 10:10:00,30.6,30.71,30.55,30.71,311300.0,21.4012,21.4781,21.3662,21.4781,311300.0
2010-06-28 10:15:00,30.7,30.73,30.68,30.71,103100.0,21.4712,21.4921,21.4572,21.4781,103100.0
2010-06-28 10:20:00,30.71,30.82,30.7,30.78,105400.0,21.4781,21.5551,21.4712,21.5271,105400.0
2010-06-28 10:25:00,30.78,30.89,30.78,30.87,266000.0,21.5271,21.604,21.5271,21.59,266000.0
2010-06-28 10:30:00,30.87,30.87,30.83,30.83,50300.0,21.59,21.59,21.5621,21.5621,50300.0
2010-06-28 10:35:00,30.83,30.83,30.78,30.83,68200.0,21.5621,21.5621,21.5271,21.5621,68200.0
2010-06-28 10:40:00,30.83,30.88,30.82,30.84,76400.0,21.5621,21.597,21.5551,21.5691,76400.0
2010-06-28 10:45:00,30.85,30.94,30.84,30.93,100900.0,21.5761,21.639,21.5691,21.632,100900.0
2010-06-28 10:50:00,30.93,31.02,30.93,31.02,218200.0,21.632,21.695,21.632,21.695,218200.0
2010-06-28 10:55:00,31.02,31.06,31.0,31.04,161500.0,21.695,21.7229,21.681,21.7089,161500.0
2010-06-28 11:00:00,31.03,31.06,31.02,31.02,82600.0,21.702,21.7229,21.695,21.695,82600.0
2010-06-28 11:05:00,31.02,31.08,31.02,31.08,69100.0,21.695,21.7369,21.695,21.7369,69100.0
2010-06-28 11:10:00,31.08,31.08,31.0,31.04,76400.0,21.7369,21.7369,21.681,21.7089,76400.0
2010-06-28 11:15:00,31.03,31.05,30.95,30.97,52100.0,21.702,21.7159,21.646,21.66,52100.0
2010-06-28 11:20:00,30.97,30.98,30.94,30.98,44700.0,21.66,21.667,21.639,21.667,44700.0
2010-06-28 11:25:00,30.98,31.0,30.94,30.95,64500.0,21.667,21.681,21.639,21.646,64500.0
2010-06-28 11:30:00,30.96,31.0,30.95,30.96,57700.0,21.653,21.681,21.646,21.653,57700.0
2010-06-28 11:35:00,30.97,30.98,30.94,30.95,54700.0,21.66,21.667,21.639,21.646,54700.0
2010-06-28 11:40:00,30.95,31.0,30.94,30.97,49800.0,21.646,21.681,21.639,21.66,49800.0
2010-06-28 11:45:00,30.96,30.98,30.91,30.91,52300.0,21.653,21.667,21.618,21.618,52300.0
2010-06-28 11:50:00,30.91,30.92,30.88,30.89,56400.0,21.618,21.625,21.597,21.604,56400.0
2010-06-28 11:55:00,30.88,30.89,30.88,30.88,33800.0,21.597,21.604,21.597,21.597,33800.0
2010-06-28 12:00:00,30.89,30.89,30.8,30.83,122500.0,21.604,21.604,21.5411,21.5621,122500.0
2010-06-28 12:05:00,30.83,30.89,30.82,30.89,74000.0,21.5621,21.604,21.5551,21.604,74000.0
2010-06-28 12:10:00,30.89,30.92,30.88,30.88,103800.0,21.604,21.625,21.597,21.597,103800.0
2010-06-28 12:15:00,30.87,30.88,30.81,30.84,76300.0,21.59,21.597,21.5481,21.5691,76300.0
2010-06-28 12:20:00,30.84,30.85,30.79,30.79,53500.0,21.5691,21.5761,21.5341,21.5341,53500.0
2010-06-28 12:25:00,30.79,30.82,30.77,30.79,59300.0,21.5341,21.5551,21.5201,21.5341,59300.0
2010-06-28 12:30:00,30.8,30.83,30.78,30.78,46500.0,21.5411,21.5621,21.5271,21.5271,46500.0
2010-06-28 12:35:00,30.79,30.81,30.76,30.76,72900.0,21.5341,21.5481,21.5131,21.5131,72900.0
2010-06-28 12:40:00,30.76,30.78,30.73,30.76,41300.0,21.5131,21.5271,21.4921,21.5131,41300.0
2010-06-28 12:45:00,30.76,30.77,30.73,30.77,34500.0,21.5131,21.5201,21.4921,21.5201,34500.0
2010-06-28 12:50:00,30.77,30.8,30.76,30.79,35800.0,21.5201,21.5411,21.5131,21.5341,35800.0
2010-06-28 12:55:00,30.8,30.82,30.79,30.81,29400.0,21.5411,21.5551,21.5341,21.5481,29400.0
2010-06-28 13:00:00,30.81,30.85,30.8,30.85,101400.0,21.5481,21.5761,21.5411,21.5761,101400.0
2010-06-28 13:05:00,30.84,30.88,30.82,30.86,156000.0,21.5691,21.597,21.5551,21.5831,156000.0
2010-06-28 13:10:00,30.85,30.87,30.85,30.86,54800.0,21.5761,21.59,21.5761,21.5831,54800.0
2010-06-28 13:15:00,30.86,30.89,30.85,30.88,88100.0,21.5831,21.604,21.5761,21.597,88100.0
2010-06-28 13:20:00,30.87,30.88,30.85,30.86,38200.0,21.59,21.597,21.5761,21.5831,38200.0
2010-06-28 13:25:00,30.86,30.9,30.85,30.9,66600.0,21.5831,21.611,21.5761,21.611,66600.0
2010-06-28 13:30:00,30.9,30.92,30.84,30.9,227600.0,21.611,21.625,21.5691,21.611,227600.0
2010-06-28 13:35:00,30.91,30.94,30.89,30.92,125200.0,21.618,21.639,21.604,21.625,125200.0
2010-06-28 13:40:00,30.92,30.92,30.89,30.9,57000.0,21.625,21.625,21.604,21.611,57000.0
2010-06-28 13:45:00,30.9,30.92,30.88,30.92,70800.0,21.611,21.625,21.597,21.625,70800.0
2010-06-28 13:50:00,30.92,30.95,30.91,30.91,80800.0,21.625,21.646,21.618,21.618,80800.0
2010-06-28 13:55:00,30.91,30.92,30.9,30.9,70300.0,21.618,21.625,21.611,21.611,70300.0
2010-06-28 14:00:00,30.9,30.92,30.87,30.91,49800.0,21.611,21.625,21.59,21.618,49800.0
2010-06-28 14:05:00,30.91,30.93,30.89,30.91,64300.0,21.618,21.632,21.604,21.618,64300.0
2010-06-28 14:10:00,30.92,30.97,30.91,30.96,52400.0,21.625,21.66,21.618,21.653,52400.0
2010-06-28 14:15:00,30.97,30.97,30.94,30.95,223100.0,21.66,21.66,21.639,21.646,223100.0
2010-06-28 14:20:00,30.95,30.98,30.95,30.96,145200.0,21.646,21.667,21.646,21.653,145200.0
2010-06-28 14:25:00,30.96,30.97,30.95,30.96,111000.0,21.653,21.66,21.646,21.653,111000.0
2010-06-28 14:30:00,30.96,30.97,30.95,30.95,45500.0,21.653,21.66,21.646,21.646,45500.0
2010-06-28 14:35:00,30.95,30.96,30.91,30.94,88800.0,21.646,21.653,21.618,21.639,88800.0
2010-06-28 14:40:00,30.93,31.0,30.93,31.0,94400.0,21.632,21.681,21.632,21.681,94400.0
2010-06-28 14:45:00,31.0,31.01,30.99,31.01,66100.0,21.681,21.688,21.674,21.688,66100.0
2010-06-28 14:50:00,31.01,31.04,30.99,31.0,110300.0,21.688,21.7089,21.674,21.681,110300.0
2010-06-28 14:55:00,31.0,31.01,30.98,31.01,101900.0,21.681,21.688,21.667,21.688,101900.0
2010-06-28 15:00:00,31.01,31.03,31.0,31.01,72800.0,21.688,21.702,21.681,21.688,72800.0
2010-06-28 15:05:00,31.01,31.02,30.99,31.0,81900.0,21.688,21.695,21.674,21.681,81900.0
2010-06-28 15:10:00,31.01,31.01,30.97,30.97,115300.0,21.688,21.688,21.66,21.66,115300.0
2010-06-28 15:15:00,30.97,30.98,30.96,30.97,126500.0,21.66,21.667,21.653,21.66,126500.0
2010-06-28 15:20:00,30.97,30.98,30.96,30.96,138900.0,21.66,21.667,21.653,21.653,138900.0
2010-06-28 15:25:00,30.97,30.97,30.87,30.89,216100.0,21.66,21.66,21.59,21.604,216100.0
2010-06-28 15:30:00,30.89,30.93,30.87,30.92,123000.0,21.604,21.632,21.59,21.625,123000.0
2010-06-28 15:35:00,30.92,30.97,30.92,30.94,125400.0,21.625,21.66,21.625,21.639,125400.0
2010-06-28 15:40:00,30.95,31.0,30.92,31.0,127100.0,21.646,21.681,21.625,21.681,127100.0
2010-06-28 15:45:00,30.99,31.01,30.95,30.99,376400.0,21.674,21.688,21.646,21.674,376400.0
2010-06-28 15:50:00,30.99,31.0,30.87,30.9,212900.0,21.674,21.681,21.59,21.611,212900.0
2010-06-28 15:55:00,30.9,30.93,30.88,30.88,463900.0,21.611,21.632,21.597,21.597,463900.0
2010-06-29 09:30:00,30.57,30.65,30.37,30.51,172100.0,21.3802,21.4362,21.2404,21.3383,172100.0
2010-06-29 09:35:00,30.53,30.6,30.39,30.42,88000.0,21.3523,21.4012,21.2543,21.2753,88000.0
2010-06-29 09:40:00,30.42,30.45,30.37,30.4,105700.0,21.2753,21.2963,21.2404,21.2613,105700.0
2010-06-29 09:45:00,30.39,30.47,30.36,30.45,237200.0,21.2543,21.3103,21.2334,21.2963,237200.0
2010-06-29 09:50:00,30.44,30.44,30.36,30.4,91300.0,21.2893,21.2893,21.2334,21.2613,91300.0
2010-06-29 09:55:00,30.41,30.41,30.3,30.31,269200.0,21.2683,21.2683,21.1914,21.1984,269200.0
2010-06-29 10:00:00,30.31,30.32,30.06,30.11,371600.0,21.1984,21.2054,21.0235,21.0585,371600.0
2010-06-29 10:05:00,30.1,30.23,30.06,30.2,191500.0,21.0515,21.1424,21.0235,21.1215,191500.0
2010-06-29 10:10:00,30.2,30.25,30.18,30.25,80300.0,21.1215,21.1564,21.1075,21.1564,80300.0
2010-06-29 10:15:00,30.25,30.31,30.2,30.26,262700.0,21.1564,21.1984,21.1215,21.1634,262700.0
2010-06-29 10:20:00,30.26,30.33,30.26,30.31,164000.0,21.1634,21.2124,21.1634,21.1984,164000.0
2010-06-29 10:25:00,30.31,30.31,30.15,30.19,220500.0,21.1984,21.1984,21.0865,21.1145,220500.0
2010-06-29 10:30:00,30.19,30.3,30.18,30.29,210900.0,21.1145,21.1914,21.1075,21.1844,210900.0
2010-06-29 10:35:00,30.29,30.33,30.26,30.28,149200.0,21.1844,21.2124,21.1634,21.1774,149200.0
2010-06-29 10:40:00,30.28,30.3,30.22,30.22,121100.0,21.1774,21.1914,21.1354,21.1354,121100.0
2010-06-29 10:45:00,30.22,30.26,30.19,30.25,172200.0,21.1354,21.1634,21.1145,21.1564,172200.0
2010-06-29 10:50:00,30.25,30.27,30.22,30.26,95500.0,21.1564,21.1704,21.1354,21.1634,95500.0
2010-06-29 10:55:00,30.26,30.3,30.24,30.29,170600.0,21.1634,21.1914,21.1494,21.1844,170600.0
2010-06-29 11:00:00,30.29,30.3,30.24,30.25,79800.0,21.1844,21.1914,21.1494,21.1564,79800.0
2010-06-29 11:05:00,30.25,30.32,30.21,30.31,250000.0,21.1564,21.2054,21.1285,21.1984,250000.0
2010-06-29 11:10:00,30.3,30.35,30.26,30.3,160500.0,21.1914,21.2264,21.1634,21.1914,160500.0
2010-06-29 11:15:00,30.31,30.31,30.19,30.22,91100.0,21.1984,21.1984,21.1145,21.1354,91100.0
2010-06-29 11:20:00,30.22,30.31,30.22,30.25,148600.0,21.1354,21.1984,21.1354,21.1564,148600.0
2010-06-29 11:25:00,30.26,30.26,30.19,30.23,195600.0,21.1634,21.1634,21.1145,21.1424,195600.0
2010-06-29 11:30:00,30.23,30.26,30.2,30.2,127400.0,21.1424,21.1634,21.1215,21.1215,127400.0
2010-06-29 11:35:00,30.2,30.22,30.15,30.15,198200.0,21.1215,21.1354,21.0865,21.0865,198200.0
2010-06-29 11:40:00,30.15,30.16,30.08,30.09,189400.0,21.0865,21.0935,21.0375,21.0445,189400.0
2010-06-29 11:45:00,30.09,30.17,30.08,30.17,144800.0,21.0445,21.1005,21.0375,21.1005,144800.0
2010-06-29 11:50:00,30.17,30.21,30.15,30.19,197600.0,21.1005,21.1285,21.0865,21.1145,197600.0
2010-06-29 11:55:00,30.18,30.21,30.16,30.2,101100.0,21.1075,21.1285,21.0935,21.1215,101100.0
2010-06-29 12:00:00,30.2,30.21,30.11,30.11,97200.0,21.1215,21.1285,21.0585,21.0585,97200.0
2010-06-29 12:05:00,30.1,30.18,30.08,30.17,104600.0,21.0515,21.1075,21.0375,21.1005,104600.0
2010-06-29 12:10:00,30.17,30.18,30.12,30.14,126800.0,21.1005,21.1075,21.0655,21.0795,126800.0
2010-06-29 12:15:00,30.13,30.18,30.1,30.15,64000.0,21.0725,21.1075,21.0515,21.0865,64000.0
2010-06-29 12:20:00,30.14,30.25,30.13,30.24,129600.0,21.0795,21.1564,21.0725,21.1494,129600.0
2010-06-29 12:25:00,30.24,30.25,30.14,30.15,82700.0,21.1494,21.1564,21.0795,21.0865,82700.0
2010-06-29 12:30:00,30.15,30.15,30.09,30.14,106300.0,21.0865,21.0865,21.0445,21.0795,106300.0
2010-06-29 12:35:00,30.15,30.18,30.08,30.09,79600.0,21.0865,21.1075,21.0375,21.0445,79600.0
2010-06-29 12:40:00,30.09,30.11,30.06,30.06,86400.0,21.0445,21.0585,21.0235,21.0235,86400.0
2010-06-29 12:45:00,30.06,30.11,30.05,30.11,74900.0,21.0235,21.0585,21.0166,21.0585,74900.0
2010-06-29 12:50:00,30.1,30.13,30.09,30.1,159800.0,21.0515,21.0725,21.0445,21.0515,159800.0
2010-06-29 12:55:00,30.11,30.18,30.1,30.17,242400.0,21.0585,21.1075,21.0515,21.1005,242400.0
2010-06-29 13:00:00,30.17,30.19,30.14,30.14,111400.0,21.1005,21.1145,21.0795,21.0795,111400.0
2010-06-29 13:05:00,30.14,30.15,30.08,30.14,120300.0,21.0795,21.0865,21.0375,21.0795,120300.0
2010-06-29 13:10:00,30.14,30.15,30.08,30.09,73100.0,21.0795,21.0865,21.0375,21.0445,73100.0
2010-06-29 13:15:00,30.09,30.13,30.08,30.11,132200.0,21.0445,21.0725,21.0375,21.0585,132200.0
2010-06-29 13:20:00,30.12,30.14,30.09,30.09,104500.0,21.0655,21.0795,21.0445,21.0445,104500.0
2010-06-29 13:25:00,30.08,30.08,30.04,30.07,116900.0,21.0375,21.0375,21.0096,21.0305,116900.0
2010-06-29 13:30:00,30.06,30.06,30.0,30.0,213600.0,21.0235,21.0235,20.9816,20.9816,213600.0
2010-06-29 13:35:00,30.0,30.03,29.97,30.01,254100.0,20.9816,21.0026,20.9606,20.9886,254100.0
2010-06-29 13:40:00,30.02,30.14,30.0,30.14,168700.0,20.9956,21.0795,20.9816,21.0795,168700.0
2010-06-29 13:45:00,30.14,30.14,30.11,30.12,111700.0,21.0795,21.0795,21.0585,21.0655,111700.0
2010-06-29 13:50:00,30.12,30.12,30.04,30.04,103100.0,21.0655,21.0655,21.0096,21.0096,103100.0
2010-06-29 13:55:00,30.05,30.2,30.04,30.12,273800.0,21.0166,21.1215,21.0096,21.0655,273800.0
2010-06-29 14:00:00,30.13,30.13,30.08,30.11,118800.0,21.0725,21.0725,21.0375,21.0585,118800.0
2010-06-29 14:05:00,30.1,30.16,30.1,30.15,166200.0,21.0515,21.0935,21.0515,21.0865,166200.0
2010-06-29 14:10:00,30.15,30.17,30.14,30.14,61300.0,21.0865,21.1005,21.0795,21.0795,61300.0
2010-06-29 14:15:00,30.13,30.14,30.08,30.1,99000.0,21.0725,21.0795,21.0375,21.0515,99000.0
2010-06-29 14:20:00,30.09,30.1,30.05,30.1,114600.0,21.0445,21.0515,21.0166,21.0515,114600.0
2010-06-29 14:25:00,30.1,30.14,30.08,30.08,117400.0,21.0515,21.0795,21.0375,21.0375,117400.0
2010-06-29 14:30:00,30.09,30.1,30.01,30.01,254200.0,21.0445,21.0515,20.9886,20.9886,254200.0
2010-06-29 14:35:00,30.01,30.05,29.99,30.0,164100.0,20.9886,21.0166,20.9746,20.9816,164100.0
2010-06-29 14:40:00,29.99,30.01,29.95,29.98,165800.0,20.9746,20.9886,20.9466,20.9676,165800.0
2010-06-29 14:45:00,29.98,29.98,29.9,29.92,186800.0,20.9676,20.9676,20.9116,20.9256,186800.0
2010-06-29 14:50:00,29.92,30.0,29.89,29.98,295000.0,20.9256,20.9816,20.9047,20.9676,295000.0
2010-06-29 14:55:00,29.98,30.0,29.88,29.88,186900.0,20.9676,20.9816,20.8977,20.8977,186900.0
2010-06-29 15:00:00,29.89,29.91,29.86,29.91,225600.0,20.9047,20.9186,20.8837,20.9186,225600.0
2010-06-29 15:05:00,29.91,29.99,29.88,29.91,204000.0,20.9186,20.9746,20.8977,20.9186,204000.0
2010-06-29 15:10:00,29.91,29.92,29.81,29.82,310500.0,20.9186,20.9256,20.8487,20.8557,310500.0
2010-06-29 15:15:00,29.82,29.86,29.77,29.78,291400.0,20.8557,20.8837,20.8207,20.8277,291400.0
2010-06-29 15:20:00,29.78,29.79,29.62,29.71,569200.0,20.8277,20.8347,20.7158,20.7788,569200.0
2010-06-29 15:25:00,29.71,29.71,29.63,29.68,378900.0,20.7788,20.7788,20.7228,20.7578,378900.0
2010-06-29 15:30:00,29.68,29.75,29.65,29.71,583100.0,20.7578,20.8067,20.7368,20.7788,583100.0
2010-06-29 15:35:00,29.71,29.84,29.7,29.82,586400.0,20.7788,20.8697,20.7718,20.8557,586400.0
2010-06-29 15:40:00,29.82,29.9,29.77,29.78,560100.0,20.8557,20.9116,20.8207,20.8277,560100.0
2010-06-29 15:45:00,29.78,29.81,29.69,29.71,585700.0,20.8277,20.8487,20.7648,20.7788,585700.0
2010-06-29 15:50:00,29.7,29.87,29.7,29.87,812600.0,20.7718,20.8907,20.7718,20.8907,812600.0
2010-06-29 15:55:00,29.86,29.93,29.81,29.83,972500.0,20.8837,20.9326,20.8487,20.8627,972500.0
2010-06-30 09:30:00,29.94,29.94,29.8,29.84,167700.0,20.9396,20.9396,20.8417,20.8697,167700.0
2010-06-30 09:35:00,29.84,29.86,29.67,29.72,237400.0,20.8697,20.8837,20.7508,20.7858,237400.0
2010-06-30 09:40:00,29.72,29.73,29.6,29.62,357200.0,20.7858,20.7927,20.7018,20.7158,357200.0
2010-06-30 09:45:00,29.62,29.64,29.54,29.6,424500.0,20.7158,20.7298,20.6599,20.7018,424500.0
2010-06-30 09:50:00,29.61,29.77,29.59,29.74,244900.0,20.7088,20.8207,20.6948,20.7997,244900.0
2010-06-30 09:55:00,29.74,29.75,29.65,29.7,205500.0,20.7997,20.8067,20.7368,20.7718,205500.0
2010-06-30 10:00:00,29.7,29.75,29.68,29.7,183900.0,20.7718,20.8067,20.7578,20.7718,183900.0
2010-06-30 10:05:00,29.7,29.8,29.7,29.7,234200.0,20.7718,20.8417,20.7718,20.7718,234200.0
2010-06-30 10:10:00,29.71,29.75,29.64,29.73,196300.0,20.7788,20.8067,20.7298,20.7927,196300.0
2010-06-30 10:15:00,29.73,29.84,29.73,29.83,115600.0,20.7927,20.8697,20.7927,20.8627,115600.0
2010-06-30 10:20:00,29.83,29.83,29.74,29.77,124800.0,20.8627,20.8627,20.7997,20.8207,124800.0
2010-06-30 10:25:00,29.77,29.81,29.75,29.76,158500.0,20.8207,20.8487,20.8067,20.8137,158500.0
2010-06-30 10:30:00,29.75,29.78,29.75,29.77,186200.0,20.8067,20.8277,20.8067,20.8207,186200.0
2010-06-30 10:35:00,29.77,29.8,29.76,29.77,128500.0,20.8207,20.8417,20.8137,20.8207,128500.0
2010-06-30 10:40:00,29.77,29.78,29.7,29.74,169300.0,20.8207,20.8277,20.7718,20.7997,169300.0
2010-06-30 10:45:00,29.74,29.77,29.73,29.73,109200.0,20.7997,20.8207,20.7927,20.7927,109200.0
2010-06-30 10:50:00,29.73,29.73,29.65,29.68,257600.0,20.7927,20.7927,20.7368,20.7578,257600.0
2010-06-30 10:55:00,29.68,29.69,29.6,29.61,230500.0,20.7578,20.7648,20.7018,20.7088,230500.0
2010-06-30 11:00:00,29.6,29.7,29.58,29.7,208900.0,20.7018,20.7718,20.6878,20.7718,208900.0
2010-06-30 11:05:00,29.69,29.74,29.59,29.59,291700.0,20.7648,20.7997,20.6948,20.6948,291700.0
2010-06-30 11:10:00,29.59,29.63,29.56,29.59,199400.0,20.6948,20.7228,20.6739,20.6948,199400.0
2010-06-30 11:15:00,29.6,29.62,29.56,29.57,100300.0,20.7018,20.7158,20.6739,20.6808,100300.0
2010-06-30 11:20:00,29.58,29.61,29.56,29.61,110200.0,20.6878,20.7088,20.6739,20.7088,110200.0
2010-06-30 11:25:00,29.61,29.63,29.51,29.51,311500.0,20.7088,20.7228,20.6389,20.6389,311500.0
2010-06-30 11:30:00,29.52,29.54,29.49,29.53,209600.0,20.6459,20.6599,20.6249,20.6529,209600.0
2010-06-30 11:35:00,29.53,29.55,29.43,29.53,297800.0,20.6529,20.6669,20.5829,20.6529,297800.0
2010-06-30 11:40:00,29.53,29.58,29.52,29.55,103300.0,20.6529,20.6878,20.6459,20.6669,103300.0
2010-06-30 11:45:00,29.56,29.61,29.56,29.6,87400.0,20.6739,20.7088,20.6739,20.7018,87400.0
2010-06-30 11:50:00,29.59,29.61,29.57,29.57,78500.0,20.6948,20.7088,20.6808,20.6808,78500.0
2010-06-30 11:55:00,29.58,29.59,29.56,29.57,53700.0,20.6878,20.6948,20.6739,20.6808,53700.0
2010-06-30 12:00:00,29.58,29.6,29.56,29.6,61200.0,20.6878,20.7018,20.6739,20.7018,61200.0
2010-06-30 12:05:00,29.6,29.6,29.57,29.59,105900.0,20.7018,20.7018,20.6808,20.6948,105900.0
2010-06-30 12:10:00,29.6,29.61,29.58,29.58,108900.0,20.7018,20.7088,20.6878,20.6878,108900.0
2010-06-30 12:15:00,29.57,29.66,29.57,29.66,107600.0,20.6808,20.7438,20.6808,20.7438,107600.0
2010-06-30 12:20:00,29.66,29.67,29.6,29.66,127600.0,20.7438,20.7508,20.7018,20.7438,127600.0
2010-06-30 12:25:00,29.66,29.68,29.62,29.62,73100.0,20.7438,20.7578,20.7158,20.7158,73100.0
2010-06-30 12:30:00,29.62,29.65,29.59,29.65,69600.0,20.7158,20.7368,20.6948,20.7368,69600.0
2010-06-30 12:35:00,29.65,29.65,29.57,29.58,74000.0,20.7368,20.7368,20.6808,20.6878,74000.0
2010-06-30 12:40:00,29.59,29.61,29.56,29.56,43300.0,20.6948,20.7088,20.6739,20.6739,43300.0
2010-06-30 12:45:00,29.57,29.57,29.53,29.54,35400.0,20.6808,20.6808,20.6529,20.6599,35400.0
2010-06-30 12:50:00,29.53,29.53,29.49,29.49,133700.0,20.6529,20.6529,20.6249,20.6249,133700.0
2010-06-30 12:55:00,29.5,29.51,29.48,29.48,94900.0,20.6319,20.6389,20.6179,20.6179,94900.0
2010-06-30 13:00:00,29.48,29.51,29.47,29.5,144100.0,20.6179,20.6389,20.6109,20.6319,144100.0
2010-06-30 13:05:00,29.5,29.5,29.46,29.49,77900.0,20.6319,20.6319,20.6039,20.6249,77900.0
2010-06-30 13:10:00,29.5,29.5,29.46,29.46,97600.0,20.6319,20.6319,20.6039,20.6039,97600.0
2010-06-30 13:15:00,29.46,29.46,29.43,29.43,106100.0,20.6039,20.6039,20.5829,20.5829,106100.0
2010-06-30 13:20:00,29.43,29.51,29.43,29.51,131500.0,20.5829,20.6389,20.5829,20.6389,131500.0
2010-06-30 13:25:00,29.5,29.55,29.5,29.53,63800.0,20.6319,20.6669,20.6319,20.6529,63800.0
2010-06-30 13:30:00,29.52,29.55,29.46,29.5,61000.0,20.6459,20.6669,20.6039,20.6319,61000.0
2010-06-30 13:35:00,29.5,29.52,29.48,29.48,61100.0,20.6319,20.6459,20.6179,20.6179,61100.0
2010-06-30 13:40:00,29.47,29.53,29.47,29.49,70700.0,20.6109,20.6529,20.6109,20.6249,70700.0
2010-06-30 13:45:00,29.5,29.58,29.5,29.53,76200.0,20.6319,20.6878,20.6319,20.6529,76200.0
2010-06-30 13:50:00,29.53,29.58,29.51,29.58,56800.0,20.6529,20.6878,20.6389,20.6878,56800.0
2010-06-30 13:55:00,29.58,29.62,29.57,29.62,61200.0,20.6878,20.7158,20.6808,20.7158,61200.0
2010-06-30 14:00:00,29.61,29.64,29.58,29.58,128800.0,20.7088,20.7298,20.6878,20.6878,128800.0
2010-06-30 14:05:00,29.59,29.62,29.55,29.59,157600.0,20.6948,20.7158,20.6669,20.6948,157600.0
2010-06-30 14:10:00,29.6,29.63,29.59,29.59,101500.0,20.7018,20.7228,20.6948,20.6948,101500.0
2010-06-30 14:15:00,29.6,29.6,29.56,29.56,57900.0,20.7018,20.7018,20.6739,20.6739,57900.0
2010-06-30 14:20:00,29.56,29.57,29.5,29.53,96400.0,20.6739,20.6808,20.6319,20.6529,96400.0
2010-06-30 14:25:00,29.53,29.6,29.52,29.57,110100.0,20.6529,20.7018,20.6459,20.6808,110100.0
2010-06-30 14:30:00,29.58,29.6,29.56,29.59,84000.0,20.6878,20.7018,20.6739,20.6948,84000.0
2010-06-30 14:35:00,29.6,29.6,29.59,29.6,43200.0,20.7018,20.7018,20.6948,20.7018,43200.0
2010-06-30 14:40:00,29.59,29.61,29.56,29.6,182100.0,20.6948,20.7088,20.6739,20.7018,182100.0
2010-06-30 14:45:00,29.6,29.64,29.59,29.63,176900.0,20.7018,20.7298,20.6948,20.7228,176900.0
2010-06-30 14:50:00,29.64,29.68,29.63,29.66,78600.0,20.7298,20.7578,20.7228,20.7438,78600.0
2010-06-30 14:55:00,29.66,29.68,29.61,29.62,98400.0,20.7438,20.7578,20.7088,20.7158,98400.0
2010-06-30 15:00:00,29.61,29.64,29.6,29.61,137600.0,20.7088,20.7298,20.7018,20.7088,137600.0
2010-06-30 15:05:00,29.62,29.67,29.5,29.65,121700.0,20.7158,20.7508,20.6319,20.7368,121700.0
2010-06-30 15:10:00,29.66,29.66,29.62,29.62,116200.0,20.7438,20.7438,20.7158,20.7158,116200.0
2010-06-30 15:15:00,29.62,29.63,29.56,29.6,114700.0,20.7158,20.7228,20.6739,20.7018,114700.0
2010-06-30 15:20:00,29.59,29.64,29.59,29.64,94900.0,20.6948,20.7298,20.6948,20.7298,94900.0
2010-06-30 15:25:00,29.64,29.64,29.54,29.54,176300.0,20.7298,20.7298,20.6599,20.6599,176300.0
2010-06-30 15:30:00,29.54,29.55,29.49,29.52,252400.0,20.6599,20.6669,20.6249,20.6459,252400.0
2010-06-30 15:35:00,29.52,29.55,29.43,29.44,201900.0,20.6459,20.6669,20.5829,20.5899,201900.0
2010-06-30 15:40:00,29.44,29.44,29.3,29.3,369100.0,20.5899,20.5899,20.492,20.492,369100.0
2010-06-30 15:45:00,29.31,29.32,29.22,29.31,805700.0,20.499,20.506,20.4361,20.499,805700.0
2010-06-30 15:50:00,29.32,29.37,29.26,29.27,472400.0,20.506,20.541,20.464,20.471,472400.0
2010-06-30 15:55:00,29.26,29.31,29.24,29.3,1027800.0,20.464,20.499,20.4501,20.492,1027800.0
2010-07-01 09:30:00,29.19,29.28,29.07,29.13,201200.0,20.4151,20.478,20.3312,20.3731,201200.0
2010-07-01 09:35:00,29.12,29.28,29.08,29.26,178900.0,20.3661,20.478,20.3381,20.464,178900.0
2010-07-01 09:40:00,29.26,29.26,29.14,29.21,162700.0,20.464,20.464,20.3801,20.4291,162700.0
2010-07-01 09:45:00,29.21,29.29,29.17,29.18,183800.0,20.4291,20.485,20.4011,20.4081,183800.0
2010-07-01 09:50:00,29.18,29.19,29.11,29.12,133800.0,20.4081,20.4151,20.3591,20.3661,133800.0
2010-07-01 09:55:00,29.11,29.11,28.99,28.99,287100.0,20.3591,20.3591,20.2752,20.2752,287100.0
2010-07-01 10:00:00,29.0,29.04,28.92,28.97,407900.0,20.2822,20.3102,20.2262,20.2612,407900.0
2010-07-01 10:05:00,28.96,29.05,28.96,28.97,289800.0,20.2542,20.3172,20.2542,20.2612,289800.0
2010-07-01 10:10:00,28.97,28.97,28.71,28.72,540200.0,20.2612,20.2612,20.0794,20.0864,540200.0
2010-07-01 10:15:00,28.73,28.83,28.71,28.71,421400.0,20.0934,20.1633,20.0794,20.0794,421400.0
2010-07-01 10:20:00,28.72,28.78,28.68,28.74,270700.0,20.0864,20.1283,20.0584,20.1004,270700.0
2010-07-01 10:25:00,28.74,28.76,28.71,28.74,293600.0,20.1004,20.1143,20.0794,20.1004,293600.0
2010-07-01 10:30:00,28.74,28.75,28.69,28.74,232800.0,20.1004,20.1074,20.0654,20.1004,232800.0
2010-07-01 10:35:00,28.75,28.75,28.59,28.59,368900.0,20.1074,20.1074,19.9954,19.9954,368900.0
2010-07-01 10:40:00,28.6,28.63,28.51,28.63,271400.0,20.0024,20.0234,19.9395,20.0234,271400.0
2010-07-01 10:45:00,28.63,28.74,28.63,28.74,132200.0,20.0234,20.1004,20.0234,20.1004,132200.0
2010-07-01 10:50:00,28.74,28.74,28.58,28.59,160700.0,20.1004,20.1004,19.9885,19.9954,160700.0
2010-07-01 10:55:00,28.59,28.61,28.55,28.57,186700.0,19.9954,20.0094,19.9675,19.9815,186700.0
2010-07-01 11:00:00,28.57,28.58,28.51,28.58,229600.0,19.9815,19.9885,19.9395,19.9885,229600.0
2010-07-01 11:05:00,28.58,28.58,28.47,28.53,246400.0,19.9885,19.9885,19.9115,19.9535,246400.0
2010-07-01 11:10:00,28.53,28.58,28.52,28.56,138800.0,19.9535,19.9885,19.9465,19.9745,138800.0
2010-07-01 11:15:00,28.55,28.68,28.55,28.64,137100.0,19.9675,20.0584,19.9675,20.0304,137100.0
2010-07-01 11:20:00,28.64,28.7,28.59,28.68,153000.0,20.0304,20.0724,19.9954,20.0584,153000.0
2010-07-01 11:25:00,28.68,28.79,28.67,28.79,165400.0,20.0584,20.1353,20.0514,20.1353,165400.0
2010-07-01 11:30:00,28.78,28.88,28.75,28.87,176800.0,20.1283,20.1983,20.1074,20.1913,176800.0
2010-07-01 11:35:00,28.86,28.91,28.83,28.87,137700.0,20.1843,20.2193,20.1633,20.1913,137700.0
2010-07-01 11:40:00,28.86,28.93,28.85,28.91,186200.0,20.1843,20.2332,20.1773,20.2193,186200.0
2010-07-01 11:45:00,28.92,28.97,28.9,28.93,176600.0,20.2262,20.2612,20.2123,20.2332,176600.0
2010-07-01 11:50:00,28.93,28.95,28.91,28.91,150800.0,20.2332,20.2472,20.2193,20.2193,150800.0
2010-07-01 11:55:00,28.91,28.95,28.89,28.92,245500.0,20.2193,20.2472,20.2053,20.2262,245500.0
2010-07-01 12:00:00,28.92,28.94,28.85,28.85,143200.0,20.2262,20.2402,20.1773,20.1773,143200.0
2010-07-01 12:05:00,28.85,28.86,28.79,28.84,138600.0,20.1773,20.1843,20.1353,20.1703,138600.0
2010-07-01 12:10:00,28.85,28.92,28.84,28.92,189000.0,20.1773,20.2262,20.1703,20.2262,189000.0
2010-07-01 12:15:00,28.92,29.0,28.91,29.0,242200.0,20.2262,20.2822,20.2193,20.2822,242200.0
2010-07-01 12:20:00,29.0,29.0,28.97,28.97,219500.0,20.2822,20.2822,20.2612,20.2612,219500.0
2010-07-01 12:25:00,28.97,29.01,28.97,29.0,143300.0,20.2612,20.2892,20.2612,20.2822,143300.0
2010-07-01 12:30:00,29.0,29.05,28.98,29.03,152500.0,20.2822,20.3172,20.2682,20.3032,152500.0
2010-07-01 12:35:00,29.02,29.1,29.0,29.1,129000.0,20.2962,20.3521,20.2822,20.3521,129000.0
2010-07-01 12:40:00,29.1,29.26,29.1,29.23,280700.0,20.3521,20.464,20.3521,20.4431,280700.0
2010-07-01 12:45:00,29.23,29.26,29.22,29.25,213400.0,20.4431,20.464,20.4361,20.457,213400.0
2010-07-01 12:50:00,29.25,29.3,29.22,29.22,149500.0,20.457,20.492,20.4361,20.4361,149500.0
2010-07-01 12:55:00,29.22,29.23,29.11,29.11,70800.0,20.4361,20.4431,20.3591,20.3591,70800.0
2010-07-01 13:00:00,29.12,29.12,29.04,29.06,78700.0,20.3661,20.3661,20.3102,20.3242,78700.0
2010-07-01 13:05:00,29.05,29.1,29.05,29.1,75700.0,20.3172,20.3521,20.3172,20.3521,75700.0
2010-07-01 13:10:00,29.1,29.11,29.03,29.04,90400.0,20.3521,20.3591,20.3032,20.3102,90400.0
2010-07-01 13:15:00,29.05,29.16,29.04,29.16,91600.0,20.3172,20.3941,20.3102,20.3941,91600.0
2010-07-01 13:20:00,29.16,29.16,29.08,29.1,120400.0,20.3941,20.3941,20.3381,20.3521,120400.0
2010-07-01 13:25:00,29.1,29.11,29.02,29.02,99400.0,20.3521,20.3591,20.2962,20.2962,99400.0
2010-07-01 13:30:00,29.02,29.14,29.02,29.13,93700.0,20.2962,20.3801,20.2962,20.3731,93700.0
2010-07-01 13:35:00,29.13,29.14,29.04,29.08,113500.0,20.3731,20.3801,20.3102,20.3381,113500.0
2010-07-01 13:40:00,29.08,29.09,28.96,28.98,194200.0,20.3381,20.3451,20.2542,20.2682,194200.0
2010-07-01 13:45:00,28.99,29.0,28.93,28.98,90200.0,20.2752,20.2822,20.2332,20.2682,90200.0
2010-07-01 13:50:00,28.99,29.02,28.98,29.01,79100.0,20.2752,20.2962,20.2682,20.2892,79100.0
2010-07-01 13:55:00,28.99,29.09,28.99,29.07,76500.0,20.2752,20.3451,20.2752,20.3312,76500.0
2010-07-01 14:00:00,29.07,29.08,29.03,29.06,79400.0,20.3312,20.3381,20.3032,20.3242,79400.0
2010-07-01 14:05:00,29.06,29.07,28.99,29.01,76000.0,20.3242,20.3312,20.2752,20.2892,76000.0
2010-07-01 14:10:00,29.01,29.12,29.01,29.11,75900.0,20.2892,20.3661,20.2892,20.3591,75900.0
2010-07-01 14:15:00,29.11,29.14,29.05,29.06,149300.0,20.3591,20.3801,20.3172,20.3242,149300.0
2010-07-01 14:20:00,29.05,29.06,28.98,29.01,170000.0,20.3172,20.3242,20.2682,20.2892,170000.0
2010-07-01 14:25:00,29.02,29.02,28.98,29.0,102400.0,20.2962,20.2962,20.2682,20.2822,102400.0
2010-07-01 14:30:00,29.0,29.03,28.97,29.01,128800.0,20.2822,20.3032,20.2612,20.2892,128800.0
2010-07-01 14:35:00,29.0,29.05,28.94,28.95,116200.0,20.2822,20.3172,20.2402,20.2472,116200.0
2010-07-01 14:40:00,28.95,28.99,28.9,28.9,198300.0,20.2472,20.2752,20.2123,20.2123,198300.0
2010-07-01 14:45:00,28.9,28.94,28.88,28.91,133100.0,20.2123,20.2402,20.1983,20.2193,133100.0
2010-07-01 14:50:00,28.92,28.97,28.86,28.96,106900.0,20.2262,20.2612,20.1843,20.2542,106900.0
2010-07-01 14:55:00,28.96,29.01,28.95,28.99,272800.0,20.2542,20.2892,20.2472,20.2752,272800.0
2010-07-01 15:00:00,28.98,29.07,28.98,29.05,206500.0,20.2682,20.3312,20.2682,20.3172,206500.0
2010-07-01 15:05:00,29.05,29.13,29.04,29.12,182400.0,20.3172,20.3731,20.3102,20.3661,182400.0
2010-07-01 15:10:00,29.12,29.14,29.09,29.1,300600.0,20.3661,20.3801,20.3451,20.3521,300600.0
2010-07-01 15:15:00,29.1,29.12,29.09,29.11,241600.0,20.3521,20.3661,20.3451,20.3591,241600.0
2010-07-01 15:20:00,29.11,29.12,29.06,29.08,155500.0,20.3591,20.3661,20.3242,20.3381,155500.0
2010-07-01 15:25:00,29.08,29.15,29.06,29.14,182200.0,20.3381,20.3871,20.3242,20.3801,182200.0
2010-07-01 15:30:00,29.13,29.19,29.1,29.18,264700.0,20.3731,20.4151,20.3521,20.4081,264700.0
2010-07-01 15:35:00,29.19,29.23,29.18,29.2,241900.0,20.4151,20.4431,20.4081,20.4221,241900.0
2010-07-01 15:40:00,29.21,29.28,29.19,29.25,515800.0,20.4291,20.478,20.4151,20.457,515800.0
2010-07-01 15:45:00,29.25,29.28,29.11,29.12,448900.0,20.457,20.478,20.3591,20.3661,448900.0
2010-07-01 15:50:00,29.11,29.28,29.07,29.27,484400.0,20.3591,20.478,20.3312,20.471,484400.0
2010-07-01 15:55:00,29.27,29.28,29.19,29.23,606500.0,20.471,20.478,20.4151,20.4431,606500.0
2010-07-02 09:30:00,29.26,29.42,29.19,29.42,250100.0,20.464,20.5759,20.4151,20.5759,250100.0
2010-07-02 09:35:00,29.42,29.54,29.24,29.26,225200.0,20.5759,20.6599,20.4501,20.464,225200.0
2010-07-02 09:40:00,29.26,29.31,29.22,29.24,76000.0,20.464,20.499,20.4361,20.4501,76000.0
2010-07-02 09:45:00,29.23,29.3,29.21,29.21,82400.0,20.4431,20.492,20.4291,20.4291,82400.0
2010-07-02 09:50:00,29.2,29.28,29.19,29.24,81300.0,20.4221,20.478,20.4151,20.4501,81300.0
2010-07-02 09:55:00,29.24,29.3,29.23,29.29,116300.0,20.4501,20.492,20.4431,20.485,116300.0
2010-07-02 10:00:00,29.28,29.3,29.25,29.25,196600.0,20.478,20.492,20.457,20.457,196600.0
2010-07-02 10:05:00,29.25,29.32,29.25,29.29,132300.0,20.457,20.506,20.457,20.485,132300.0
2010-07-02 10:10:00,29.3,29.36,29.29,29.32,125800.0,20.492,20.534,20.485,20.506,125800.0
2010-07-02 10:15:00,29.33,29.39,29.32,29.35,51600.0,20.513,20.555,20.506,20.527,51600.0
2010-07-02 10:20:00,29.35,29.36,29.33,29.35,51500.0,20.527,20.534,20.513,20.527,51500.0
2010-07-02 10:25:00,29.35,29.35,29.31,29.33,41900.0,20.527,20.527,20.499,20.513,41900.0
2010-07-02 10:30:00,29.33,29.33,29.29,29.32,54700.0,20.513,20.513,20.485,20.506,54700.0
2010-07-02 10:35:00,29.31,29.33,29.29,29.3,64700.0,20.499,20.513,20.485,20.492,64700.0
2010-07-02 10:40:00,29.29,29.32,29.23,29.23,41300.0,20.485,20.506,20.4431,20.4431,41300.0
2010-07-02 10:45:00,29.23,29.26,29.23,29.26,25800.0,20.4431,20.464,20.4431,20.464,25800.0
2010-07-02 10:50:00,29.26,29.26,29.23,29.24,119400.0,20.464,20.464,20.4431,20.4501,119400.0
2010-07-02 10:55:00,29.24,29.24,29.2,29.21,65500.0,20.4501,20.4501,20.4221,20.4291,65500.0
2010-07-02 11:00:00,29.21,29.24,29.13,29.18,111800.0,20.4291,20.4501,20.3731,20.4081,111800.0
2010-07-02 11:05:00,29.18,29.26,29.17,29.25,45000.0,20.4081,20.464,20.4011,20.457,45000.0
2010-07-02 11:10:00,29.25,29.28,29.22,29.26,75900.0,20.457,20.478,20.4361,20.464,75900.0
2010-07-02 11:15:00,29.26,29.27,29.17,29.18,173300.0,20.464,20.471,20.4011,20.4081,173300.0
2010-07-02 11:20:00,29.18,29.19,29.13,29.14,57800.0,20.4081,20.4151,20.3731,20.3801,57800.0
2010-07-02 11:25:00,29.15,29.19,29.1,29.1,43600.0,20.3871,20.4151,20.3521,20.3521,43600.0
2010-07-02 11:30:00,29.1,29.13,29.08,29.11,90700.0,20.3521,20.3731,20.3381,20.3591,90700.0
2010-07-02 11:35:00,29.11,29.12,28.96,28.97,94100.0,20.3591,20.3661,20.2542,20.2612,94100.0
2010-07-02 11:40:00,28.96,29.01,28.95,29.0,62400.0,20.2542,20.2892,20.2472,20.2822,62400.0
2010-07-02 11:45:00,29.0,29.02,28.97,29.02,35200.0,20.2822,20.2962,20.2612,20.2962,35200.0
2010-07-02 11:50:00,29.02,29.08,29.01,29.06,39900.0,20.2962,20.3381,20.2892,20.3242,39900.0
2010-07-02 11:55:00,29.06,29.06,29.01,29.04,21700.0,20.3242,20.3242,20.2892,20.3102,21700.0
2010-07-02 12:00:00,29.04,29.04,28.97,29.01,61000.0,20.3102,20.3102,20.2612,20.2892,61000.0
2010-07-02 12:05:00,29.0,29.08,29.0,29.08,62900.0,20.2822,20.3381,20.2822,20.3381,62900.0
2010-07-02 12:10:00,29.08,29.1,29.06,29.06,46800.0,20.3381,20.3521,20.3242,20.3242,46800.0
2010-07-02 12:15:00,29.06,29.06,29.01,29.04,63800.0,20.3242,20.3242,20.2892,20.3102,63800.0
2010-07-02 12:20:00,29.04,29.09,29.02,29.04,96200.0,20.3102,20.3451,20.2962,20.3102,96200.0
2010-07-02 12:25:00,29.04,29.05,29.02,29.03,55700.0,20.3102,20.3172,20.2962,20.3032,55700.0
2010-07-02 12:30:00,29.03,29.04,29.02,29.02,18500.0,20.3032,20.3102,20.2962,20.2962,18500.0
2010-07-02 12:35:00,29.02,29.03,28.99,29.01,62800.0,20.2962,20.3032,20.2752,20.2892,62800.0
2010-07-02 12:40:00,29.01,29.02,28.96,28.96,57100.0,20.2892,20.2962,20.2542,20.2542,57100.0
2010-07-02 12:45:00,28.96,29.0,28.93,28.98,41700.0,20.2542,20.2822,20.2332,20.2682,41700.0
2010-07-02 12:50:00,28.97,28.99,28.96,28.96,61000.0,20.2612,20.2752,20.2542,20.2542,61000.0
2010-07-02 12:55:00,28.96,28.97,28.93,28.93,71600.0,20.2542,20.2612,20.2332,20.2332,71600.0
2010-07-02 13:00:00,28.93,28.94,28.86,28.88,104000.0,20.2332,20.2402,20.1843,20.1983,104000.0
2010-07-02 13:05:00,28.87,29.04,28.87,29.0,93600.0,20.1913,20.3102,20.1913,20.2822,93600.0
2010-07-02 13:10:00,29.0,29.0,28.97,28.97,29600.0,20.2822,20.2822,20.2612,20.2612,29600.0
2010-07-02 13:15:00,28.97,28.99,28.96,28.98,18000.0,20.2612,20.2752,20.2542,20.2682,18000.0
2010-07-02 13:20:00,28.97,29.0,28.94,28.96,40500.0,20.2612,20.2822,20.2402,20.2542,40500.0
2010-07-02 13:25:00,28.97,29.0,28.89,28.93,64400.0,20.2612,20.2822,20.2053,20.2332,64400.0
2010-07-02 13:30:00,28.93,28.98,28.92,28.98,69200.0,20.2332,20.2682,20.2262,20.2682,69200.0
2010-07-02 13:35:00,28.98,29.0,28.96,28.99,89800.0,20.2682,20.2822,20.2542,20.2752,89800.0
2010-07-02 13:40:00,28.99,28.99,28.93,28.93,77600.0,20.2752,20.2752,20.2332,20.2332,77600.0
2010-07-02 13:45:00,28.94,29.0,28.93,28.98,42900.0,20.2402,20.2822,20.2332,20.2682,42900.0
2010-07-02 13:50:00,28.98,28.99,28.95,28.95,18800.0,20.2682,20.2752,20.2472,20.2472,18800.0
2010-07-02 13:55:00,28.96,29.0,28.95,28.99,57500.0,20.2542,20.2822,20.2472,20.2752,57500.0
2010-07-02 14:00:00,29.0,29.02,28.99,29.0,41400.0,20.2822,20.2962,20.2752,20.2822,41400.0
2010-07-02 14:05:00,29.01,29.01,28.97,28.99,96500.0,20.2892,20.2892,20.2612,20.2752,96500.0
2010-07-02 14:10:00,28.98,28.99,28.92,28.93,122000.0,20.2682,20.2752,20.2262,20.2332,122000.0
2010-07-02 14:15:00,28.93,28.98,28.92,28.97,79600.0,20.2332,20.2682,20.2262,20.2612,79600.0
2010-07-02 14:20:00,28.98,28.98,28.95,28.97,44900.0,20.2682,20.2682,20.2472,20.2612,44900.0
2010-07-02 14:25:00,28.96,28.97,28.94,28.96,81900.0,20.2542,20.2612,20.2402,20.2542,81900.0
2010-07-02 14:30:00,28.97,28.98,28.95,28.96,114600.0,20.2612,20.2682,20.2472,20.2542,114600.0
2010-07-02 14:35:00,28.95,29.01,28.95,28.99,74000.0,20.2472,20.2892,20.2472,20.2752,74000.0
2010-07-02 14:40:00,28.99,29.0,28.97,28.97,28400.0,20.2752,20.2822,20.2612,20.2612,28400.0
2010-07-02 14:45:00,28.98,29.0,28.95,28.96,63200.0,20.2682,20.2822,20.2472,20.2542,63200.0
2010-07-02 14:50:00,28.95,28.99,28.92,28.99,59700.0,20.2472,20.2752,20.2262,20.2752,59700.0
2010-07-02 14:55:00,28.99,29.04,28.99,29.03,46200.0,20.2752,20.3102,20.2752,20.3032,46200.0
2010-07-02 15:00:00,29.03,29.06,29.01,29.06,69700.0,20.3032,20.3242,20.2892,20.3242,69700.0
2010-07-02 15:05:00,29.05,29.08,29.05,29.08,64800.0,20.3172,20.3381,20.3172,20.3381,64800.0
2010-07-02 15:10:00,29.08,29.08,29.05,29.08,48000.0,20.3381,20.3381,20.3172,20.3381,48000.0
2010-07-02 15:15:00,29.08,29.08,29.04,29.08,110600.0,20.3381,20.3381,20.3102,20.3381,110600.0
2010-07-02 15:20:00,29.08,29.1,29.06,29.09,85800.0,20.3381,20.3521,20.3242,20.3451,85800.0
2010-07-02 15:25:00,29.09,29.17,29.09,29.12,112600.0,20.3451,20.4011,20.3451,20.3661,112600.0
2010-07-02 15:30:00,29.11,29.13,29.1,29.13,76900.0,20.3591,20.3731,20.3521,20.3731,76900.0
2010-07-02 15:35:00,29.12,29.21,29.12,29.21,110600.0,20.3661,20.4291,20.3661,20.4291,110600.0
2010-07-02 15:40:00,29.21,29.21,29.16,29.17,93100.0,20.4291,20.4291,20.3941,20.4011,93100.0
2010-07-02 15:45:00,29.17,29.25,29.17,29.21,241000.0,20.4011,20.457,20.4011,20.4291,241000.0
2010-07-02 15:50:00,29.22,29.22,29.14,29.15,160500.0,20.4361,20.4361,20.3801,20.3871,160500.0
2010-07-02 15:55:00,29.16,29.16,29.04,29.06,510800.0,20.3941,20.3941,20.3102,20.3242,510800.0
2010-07-06 09:30:00,29.3,29.55,29.22,29.49,267700.0,20.492,20.6669,20.4361,20.6249,267700.0
2010-07-06 09:35:00,29.49,29.52,29.36,29.44,231900.0,20.6249,20.6459,20.534,20.5899,231900.0
2010-07-06 09:40:00,29.44,29.45,29.29,29.32,295200.0,20.5899,20.5969,20.485,20.506,295200.0
2010-07-06 09:45:00,29.31,29.41,29.3,29.4,214500.0,20.499,20.5689,20.492,20.562,214500.0
2010-07-06 09:50:00,29.4,29.51,29.4,29.47,461800.0,20.562,20.6389,20.562,20.6109,461800.0
2010-07-06 09:55:00,29.45,29.57,29.45,29.51,295000.0,20.5969,20.6808,20.5969,20.6389,295000.0
2010-07-06 10:00:00,29.52,29.53,29.37,29.41,484600.0,20.6459,20.6529,20.541,20.5689,484600.0
2010-07-06 10:05:00,29.41,29.42,29.33,29.35,628800.0,20.5689,20.5759,20.513,20.527,628800.0
2010-07-06 10:10:00,29.34,29.41,29.34,29.4,181600.0,20.52,20.5689,20.52,20.562,181600.0
2010-07-06 10:15:00,29.4,29.47,29.39,29.41,209400.0,20.562,20.6109,20.555,20.5689,209400.0
2010-07-06 10:20:00,29.41,29.43,29.39,29.42,237700.0,20.5689,20.5829,20.555,20.5759,237700.0
2010-07-06 10:25:00,29.42,29.42,29.39,29.39,276900.0,20.5759,20.5759,20.555,20.555,276900.0
2010-07-06 10:30:00,29.39,29.4,29.27,29.29,235200.0,20.555,20.562,20.471,20.485,235200.0
2010-07-06 10:35:00,29.3,29.33,29.29,29.31,88800.0,20.492,20.513,20.485,20.499,88800.0
2010-07-06 10:40:00,29.3,29.32,29.25,29.25,157100.0,20.492,20.506,20.457,20.457,157100.0
2010-07-06 10:45:00,29.26,29.28,29.21,29.22,115100.0,20.464,20.478,20.4291,20.4361,115100.0
2010-07-06 10:50:00,29.22,29.24,29.19,29.23,101300.0,20.4361,20.4501,20.4151,20.4431,101300.0
2010-07-06 10:55:00,29.23,29.3,29.22,29.22,122100.0,20.4431,20.492,20.4361,20.4361,122100.0
2010-07-06 11:00:00,29.22,29.26,29.21,29.25,55700.0,20.4361,20.464,20.4291,20.457,55700.0
2010-07-06 11:05:00,29.26,29.27,29.22,29.24,83600.0,20.464,20.471,20.4361,20.4501,83600.0
2010-07-06 11:10:00,29.23,29.24,29.22,29.23,46100.0,20.4431,20.4501,20.4361,20.4431,46100.0
2010-07-06 11:15:00,29.24,29.26,29.23,29.24,67600.0,20.4501,20.464,20.4431,20.4501,67600.0
2010-07-06 11:20:00,29.25,29.25,29.23,29.23,54500.0,20.457,20.457,20.4431,20.4431,54500.0
2010-07-06 11:25:00,29.24,29.26,29.23,29.26,77500.0,20.4501,20.464,20.4431,20.464,77500.0
2010-07-06 11:30:00,29.26,29.26,29.24,29.25,68500.0,20.464,20.464,20.4501,20.457,68500.0
2010-07-06 11:35:00,29.26,29.27,29.25,29.26,46000.0,20.464,20.471,20.457,20.464,46000.0
2010-07-06 11:40:00,29.26,29.27,29.25,29.25,30200.0,20.464,20.471,20.457,20.457,30200.0
2010-07-06 11:45:00,29.26,29.26,29.16,29.16,136800.0,20.464,20.464,20.3941,20.3941,136800.0
2010-07-06 11:50:00,29.16,29.17,29.07,29.08,85400.0,20.3941,20.4011,20.3312,20.3381,85400.0
2010-07-06 11:55:00,29.07,29.1,29.07,29.07,99300.0,20.3312,20.3521,20.3312,20.3312,99300.0
2010-07-06 12:00:00,29.07,29.08,28.98,29.01,226300.0,20.3312,20.3381,20.2682,20.2892,226300.0
2010-07-06 12:05:00,29.01,29.05,28.96,29.04,149600.0,20.2892,20.3172,20.2542,20.3102,149600.0
2010-07-06 12:10:00,29.05,29.05,28.95,28.95,144000.0,20.3172,20.3172,20.2472,20.2472,144000.0
2010-07-06 12:15:00,28.95,28.97,28.92,28.92,159100.0,20.2472,20.2612,20.2262,20.2262,159100.0
2010-07-06 12:20:00,28.93,28.94,28.89,28.89,120100.0,20.2332,20.2402,20.2053,20.2053,120100.0
2010-07-06 12:25:00,28.89,28.93,28.89,28.93,148900.0,20.2053,20.2332,20.2053,20.2332,148900.0
2010-07-06 12:30:00,28.93,28.94,28.89,28.92,108400.0,20.2332,20.2402,20.2053,20.2262,108400.0
2010-07-06 12:35:00,28.92,28.95,28.9,28.94,108900.0,20.2262,20.2472,20.2123,20.2402,108900.0
2010-07-06 12:40:00,28.93,28.94,28.85,28.85,257000.0,20.2332,20.2402,20.1773,20.1773,257000.0
2010-07-06 12:45:00,28.85,28.86,28.77,28.77,212500.0,20.1773,20.1843,20.1213,20.1213,212500.0
2010-07-06 12:50:00,28.77,28.8,28.75,28.75,93500.0,20.1213,20.1423,20.1074,20.1074,93500.0
2010-07-06 12:55:00,28.75,28.75,28.67,28.68,190700.0,20.1074,20.1074,20.0514,20.0584,190700.0
2010-07-06 13:00:00,28.69,28.77,28.68,28.76,116300.0,20.0654,20.1213,20.0584,20.1143,116300.0
2010-07-06 13:05:00,28.76,28.8,28.73,28.73,95100.0,20.1143,20.1423,20.0934,20.0934,95100.0
2010-07-06 13:10:00,28.73,28.75,28.7,28.73,83200.0,20.0934,20.1074,20.0724,20.0934,83200.0
2010-07-06 13:15:00,28.73,28.74,28.7,28.74,44000.0,20.0934,20.1004,20.0724,20.1004,44000.0
2010-07-06 13:20:00,28.74,28.82,28.74,28.82,78900.0,20.1004,20.1563,20.1004,20.1563,78900.0
2010-07-06 13:25:00,28.82,28.88,28.81,28.88,142700.0,20.1563,20.1983,20.1493,20.1983,142700.0
2010-07-06 13:30:00,28.87,28.93,28.86,28.92,83100.0,20.1913,20.2332,20.1843,20.2262,83100.0
2010-07-06 13:35:00,28.93,28.93,28.8,28.8,70800.0,20.2332,20.2332,20.1423,20.1423,70800.0
2010-07-06 13:40:00,28.8,28.83,28.74,28.75,145200.0,20.1423,20.1633,20.1004,20.1074,145200.0
2010-07-06 13:45:00,28.75,28.76,28.68,28.71,129900.0,20.1074,20.1143,20.0584,20.0794,129900.0
2010-07-06 13:50:00,28.72,28.73,28.66,28.67,114600.0,20.0864,20.0934,20.0444,20.0514,114600.0
2010-07-06 13:55:00,28.67,28.73,28.67,28.68,131200.0,20.0514,20.0934,20.0514,20.0584,131200.0
2010-07-06 14:00:00,28.68,28.72,28.67,28.67,67900.0,20.0584,20.0864,20.0514,20.0514,67900.0
2010-07-06 14:05:00,28.67,28.67,28.6,28.62,68900.0,20.0514,20.0514,20.0024,20.0164,68900.0
2010-07-06 14:10:00,28.63,28.66,28.62,28.64,176800.0,20.0234,20.0444,20.0164,20.0304,176800.0
2010-07-06 14:15:00,28.64,28.71,28.64,28.67,69500.0,20.0304,20.0794,20.0304,20.0514,69500.0
2010-07-06 14:20:00,28.66,28.69,28.63,28.68,88800.0,20.0444,20.0654,20.0234,20.0584,88800.0
2010-07-06 14:25:00,28.69,28.75,28.69,28.72,68600.0,20.0654,20.1074,20.0654,20.0864,68600.0
2010-07-06 14:30:00,28.72,28.74,28.72,28.73,33100.0,20.0864,20.1004,20.0864,20.0934,33100.0
2010-07-06 14:35:00,28.73,28.8,28.72,28.78,84200.0,20.0934,20.1423,20.0864,20.1283,84200.0
2010-07-06 14:40:00,28.78,28.78,28.73,28.75,58000.0,20.1283,20.1283,20.0934,20.1074,58000.0
2010-07-06 14:45:00,28.76,28.76,28.71,28.72,52100.0,20.1143,20.1143,20.0794,20.0864,52100.0
2010-07-06 14:50:00,28.72,28.77,28.72,28.76,94400.0,20.0864,20.1213,20.0864,20.1143,94400.0
2010-07-06 14:55:00,28.76,28.76,28.67,28.67,88900.0,20.1143,20.1143,20.0514,20.0514,88900.0
2010-07-06 15:00:00,28.68,28.68,28.62,28.62,76200.0,20.0584,20.0584,20.0164,20.0164,76200.0
2010-07-06 15:05:00,28.63,28.63,28.54,28.55,184400.0,20.0234,20.0234,19.9605,19.9675,184400.0
2010-07-06 15:10:00,28.55,28.57,28.49,28.57,251900.0,19.9675,19.9815,19.9255,19.9815,251900.0
2010-07-06 15:15:00,28.56,28.59,28.49,28.51,205900.0,19.9745,19.9954,19.9255,19.9395,205900.0
2010-07-06 15:20:00,28.5,28.52,28.33,28.34,675400.0,19.9325,19.9465,19.8136,19.8206,675400.0
2010-07-06 15:25:00,28.35,28.41,28.31,28.39,386100.0,19.8276,19.8696,19.7996,19.8556,386100.0
2010-07-06 15:30:00,28.4,28.43,28.35,28.39,564700.0,19.8626,19.8835,19.8276,19.8556,564700.0
2010-07-06 15:35:00,28.39,28.44,28.38,28.42,223500.0,19.8556,19.8905,19.8486,19.8766,223500.0
2010-07-06 15:40:00,28.42,28.53,28.42,28.53,298300.0,19.8766,19.9535,19.8766,19.9535,298300.0
2010-07-06 15:45:00,28.53,28.59,28.48,28.49,437100.0,19.9535,19.9954,19.9185,19.9255,437100.0
2010-07-06 15:50:00,28.48,28.52,28.43,28.44,473100.0,19.9185,19.9465,19.8835,19.8905,473100.0
2010-07-06 15:55:00,28.44,28.56,28.43,28.56,714800.0,19.8905,19.9745,19.8835,19.9745,714800.0
2010-07-07 09:30:00,28.8,28.8,28.46,28.56,363700.0,20.1423,20.1423,19.9045,19.9745,363700.0
2010-07-07 09:35:00,28.57,28.57,28.42,28.43,331100.0,19.9815,19.9815,19.8766,19.8835,331100.0
2010-07-07 09:40:00,28.43,28.45,28.36,28.41,145700.0,19.8835,19.8975,19.8346,19.8696,145700.0
2010-07-07 09:45:00,28.4,28.46,28.3,28.31,419300.0,19.8626,19.9045,19.7926,19.7996,419300.0
2010-07-07 09:50:00,28.31,28.42,28.31,28.35,252400.0,19.7996,19.8766,19.7996,19.8276,252400.0
2010-07-07 09:55:00,28.36,28.45,28.35,28.42,154300.0,19.8346,19.8975,19.8276,19.8766,154300.0
2010-07-07 10:00:00,28.43,28.62,28.43,28.62,272600.0,19.8835,20.0164,19.8835,20.0164,272600.0
2010-07-07 10:05:00,28.62,28.66,28.6,28.6,342600.0,20.0164,20.0444,20.0024,20.0024,342600.0
2010-07-07 10:10:00,28.59,28.63,28.58,28.62,192500.0,19.9954,20.0234,19.9885,20.0164,192500.0
2010-07-07 10:15:00,28.62,28.65,28.55,28.56,151400.0,20.0164,20.0374,19.9675,19.9745,151400.0
2010-07-07 10:20:00,28.56,28.57,28.51,28.52,204000.0,19.9745,19.9815,19.9395,19.9465,204000.0
2010-07-07 10:25:00,28.51,28.55,28.47,28.49,281200.0,19.9395,19.9675,19.9115,19.9255,281200.0
2010-07-07 10:30:00,28.49,28.57,28.48,28.57,398600.0,19.9255,19.9815,19.9185,19.9815,398600.0
2010-07-07 10:35:00,28.57,28.61,28.56,28.57,171400.0,19.9815,20.0094,19.9745,19.9815,171400.0
2010-07-07 10:40:00,28.57,28.61,28.57,28.61,247500.0,19.9815,20.0094,19.9815,20.0094,247500.0
2010-07-07 10:45:00,28.61,28.75,28.6,28.75,436700.0,20.0094,20.1074,20.0024,20.1074,436700.0
2010-07-07 10:50:00,28.75,28.86,28.73,28.81,246800.0,20.1074,20.1843,20.0934,20.1493,246800.0
2010-07-07 10:55:00,28.82,28.82,28.71,28.76,263300.0,20.1563,20.1563,20.0794,20.1143,263300.0
2010-07-07 11:00:00,28.75,28.76,28.73,28.76,158200.0,20.1074,20.1143,20.0934,20.1143,158200.0
2010-07-07 11:05:00,28.76,28.77,28.71,28.73,163100.0,20.1143,20.1213,20.0794,20.0934,163100.0
2010-07-07 11:10:00,28.73,28.77,28.66,28.66,167000.0,20.0934,20.1213,20.0444,20.0444,167000.0
2010-07-07 11:15:00,28.66,28.66,28.63,28.63,72300.0,20.0444,20.0444,20.0234,20.0234,72300.0
2010-07-07 11:20:00,28.63,28.63,28.59,28.61,128000.0,20.0234,20.0234,19.9954,20.0094,128000.0
2010-07-07 11:25:00,28.61,28.63,28.59,28.59,108300.0,20.0094,20.0234,19.9954,19.9954,108300.0
2010-07-07 11:30:00,28.6,28.61,28.54,28.6,135600.0,20.0024,20.0094,19.9605,20.0024,135600.0
2010-07-07 11:35:00,28.61,28.65,28.6,28.65,102300.0,20.0094,20.0374,20.0024,20.0374,102300.0
2010-07-07 11:40:00,28.65,28.65,28.59,28.6,117100.0,20.0374,20.0374,19.9954,20.0024,117100.0
2010-07-07 11:45:00,28.6,28.63,28.58,28.61,168800.0,20.0024,20.0234,19.9885,20.0094,168800.0
2010-07-07 11:50:00,28.6,28.62,28.55,28.57,92400.0,20.0024,20.0164,19.9675,19.9815,92400.0
2010-07-07 11:55:00,28.56,28.62,28.56,28.6,94100.0,19.9745,20.0164,19.9745,20.0024,94100.0
2010-07-07 12:00:00,28.6,28.63,28.59,28.61,107400.0,20.0024,20.0234,19.9954,20.0094,107400.0
2010-07-07 12:05:00,28.6,28.61,28.56,28.61,177300.0,20.0024,20.0094,19.9745,20.0094,177300.0
2010-07-07 12:10:00,28.61,28.64,28.58,28.64,248500.0,20.0094,20.0304,19.9885,20.0304,248500.0
2010-07-07 12:15:00,28.64,28.64,28.52,28.52,294500.0,20.0304,20.0304,19.9465,19.9465,294500.0
2010-07-07 12:20:00,28.52,28.54,28.51,28.52,60600.0,19.9465,19.9605,19.9395,19.9465,60600.0
2010-07-07 12:25:00,28.52,28.57,28.52,28.55,114300.0,19.9465,19.9815,19.9465,19.9675,114300.0
2010-07-07 12:30:00,28.55,28.61,28.54,28.56,415800.0,19.9675,20.0094,19.9605,19.9745,415800.0
2010-07-07 12:35:00,28.56,28.58,28.48,28.51,369400.0,19.9745,19.9885,19.9185,19.9395,369400.0
2010-07-07 12:40:00,28.5,28.54,28.49,28.54,177100.0,19.9325,19.9605,19.9255,19.9605,177100.0
2010-07-07 12:45:00,28.53,28.62,28.53,28.58,104200.0,19.9535,20.0164,19.9535,19.9885,104200.0
2010-07-07 12:50:00,28.58,28.6,28.56,28.59,65900.0,19.9885,20.0024,19.9745,19.9954,65900.0
2010-07-07 12:55:00,28.59,28.6,28.58,28.58,34500.0,19.9954,20.0024,19.9885,19.9885,34500.0
2010-07-07 13:00:00,28.57,28.6,28.56,28.6,61200.0,19.9815,20.0024,19.9745,20.0024,61200.0
2010-07-07 13:05:00,28.6,28.6,28.57,28.6,46700.0,20.0024,20.0024,19.9815,20.0024,46700.0
2010-07-07 13:10:00,28.6,28.73,28.6,28.73,130900.0,20.0024,20.0934,20.0024,20.0934,130900.0
2010-07-07 13:15:00,28.72,28.76,28.72,28.76,119600.0,20.0864,20.1143,20.0864,20.1143,119600.0
2010-07-07 13:20:00,28.76,28.79,28.76,28.77,81400.0,20.1143,20.1353,20.1143,20.1213,81400.0
2010-07-07 13:25:00,28.78,28.8,28.77,28.78,58700.0,20.1283,20.1423,20.1213,20.1283,58700.0
2010-07-07 13:30:00,28.77,28.83,28.77,28.82,389100.0,20.1213,20.1633,20.1213,20.1563,389100.0
2010-07-07 13:35:00,28.82,28.9,28.82,28.89,211300.0,20.1563,20.2123,20.1563,20.2053,211300.0
2010-07-07 13:40:00,28.89,28.9,28.83,28.84,190600.0,20.2053,20.2123,20.1633,20.1703,190600.0
2010-07-07 13:45:00,28.85,28.91,28.84,28.9,189200.0,20.1773,20.2193,20.1703,20.2123,189200.0
2010-07-07 13:50:00,28.91,28.92,28.89,28.92,246900.0,20.2193,20.2262,20.2053,20.2262,246900.0
2010-07-07 13:55:00,28.92,28.95,28.89,28.94,184000.0,20.2262,20.2472,20.2053,20.2402,184000.0
2010-07-07 14:00:00,28.93,28.97,28.89,28.93,114200.0,20.2332,20.2612,20.2053,20.2332,114200.0
2010-07-07 14:05:00,28.92,28.99,28.91,28.92,114300.0,20.2262,20.2752,20.2193,20.2262,114300.0
2010-07-07 14:10:00,28.92,28.98,28.9,28.97,125800.0,20.2262,20.2682,20.2123,20.2612,125800.0
2010-07-07 14:15:00,28.98,28.98,28.89,28.9,48600.0,20.2682,20.2682,20.2053,20.2123,48600.0
2010-07-07 14:20:00,28.89,28.9,28.82,28.82,55400.0,20.2053,20.2123,20.1563,20.1563,55400.0
2010-07-07 14:25:00,28.82,28.82,28.77,28.82,131200.0,20.1563,20.1563,20.1213,20.1563,131200.0
2010-07-07 14:30:00,28.82,28.82,28.76,28.77,84600.0,20.1563,20.1563,20.1143,20.1213,84600.0
2010-07-07 14:35:00,28.77,28.8,28.75,28.76,92700.0,20.1213,20.1423,20.1074,20.1143,92700.0
2010-07-07 14:40:00,28.75,28.8,28.74,28.76,114700.0,20.1074,20.1423,20.1004,20.1143,114700.0
2010-07-07 14:45:00,28.76,28.8,28.76,28.79,94900.0,20.1143,20.1423,20.1143,20.1353,94900.0
2010-07-07 14:50:00,28.78,28.82,28.75,28.8,142800.0,20.1283,20.1563,20.1074,20.1423,142800.0
2010-07-07 14:55:00,28.8,28.81,28.78,28.8,177000.0,20.1423,20.1493,20.1283,20.1423,177000.0
2010-07-07 15:00:00,28.8,28.81,28.71,28.72,284100.0,20.1423,20.1493,20.0794,20.0864,284100.0
2010-07-07 15:05:00,28.72,28.73,28.69,28.71,192400.0,20.0864,20.0934,20.0654,20.0794,192400.0
2010-07-07 15:10:00,28.7,28.79,28.7,28.77,146000.0,20.0724,20.1353,20.0724,20.1213,146000.0
2010-07-07 15:15:00,28.78,28.85,28.77,28.81,155800.0,20.1283,20.1773,20.1213,20.1493,155800.0
2010-07-07 15:20:00,28.81,28.91,28.8,28.88,241700.0,20.1493,20.2193,20.1423,20.1983,241700.0
2010-07-07 15:25:00,28.88,28.91,28.87,28.9,272700.0,20.1983,20.2193,20.1913,20.2123,272700.0
2010-07-07 15:30:00,28.89,28.96,28.89,28.95,438000.0,20.2053,20.2542,20.2053,20.2472,438000.0
2010-07-07 15:35:00,28.95,28.97,28.92,28.96,384200.0,20.2472,20.2612,20.2262,20.2542,384200.0
2010-07-07 15:40:00,28.95,29.06,28.93,29.06,576300.0,20.2472,20.3242,20.2332,20.3242,576300.0
2010-07-07 15:45:00,29.06,29.12,29.04,29.11,630300.0,20.3242,20.3661,20.3102,20.3591,630300.0
2010-07-07 15:50:00,29.11,29.14,29.08,29.14,712800.0,20.3591,20.3801,20.3381,20.3801,712800.0
2010-07-07 15:55:00,29.13,29.14,29.12,29.13,499600.0,20.3731,20.3801,20.3661,20.3731,499600.0
2010-07-08 09:30:00,29.36,29.52,29.32,29.49,513400.0,20.534,20.6459,20.506,20.6249,513400.0
2010-07-08 09:35:00,29.49,29.52,29.47,29.48,153100.0,20.6249,20.6459,20.6109,20.6179,153100.0
2010-07-08 09:40:00,29.48,29.49,29.29,29.34,255700.0,20.6179,20.6249,20.485,20.52,255700.0
2010-07-08 09:45:00,29.33,29.43,29.31,29.37,205400.0,20.513,20.5829,20.499,20.541,205400.0
2010-07-08 09:50:00,29.36,29.39,29.27,29.34,134300.0,20.534,20.555,20.471,20.52,134300.0
2010-07-08 09:55:00,29.34,29.41,29.34,29.39,100800.0,20.52,20.5689,20.52,20.555,100800.0
2010-07-08 10:00:00,29.39,29.43,29.33,29.37,108100.0,20.555,20.5829,20.513,20.541,108100.0
2010-07-08 10:05:00,29.37,29.39,29.32,29.35,96400.0,20.541,20.555,20.506,20.527,96400.0
2010-07-08 10:10:00,29.35,29.44,29.34,29.4,127800.0,20.527,20.5899,20.52,20.562,127800.0
2010-07-08 10:15:00,29.41,29.43,29.3,29.3,88300.0,20.5689,20.5829,20.492,20.492,88300.0
2010-07-08 10:20:00,29.31,29.47,29.29,29.45,284300.0,20.499,20.6109,20.485,20.5969,284300.0
2010-07-08 10:25:00,29.45,29.47,29.36,29.4,93400.0,20.5969,20.6109,20.534,20.562,93400.0
2010-07-08 10:30:00,29.4,29.41,29.33,29.41,166900.0,20.562,20.5689,20.513,20.5689,166900.0
2010-07-08 10:35:00,29.4,29.41,29.31,29.33,218800.0,20.562,20.5689,20.499,20.513,218800.0
2010-07-08 10:40:00,29.33,29.35,29.27,29.31,101800.0,20.513,20.527,20.471,20.499,101800.0
2010-07-08 10:45:00,29.31,29.32,29.22,29.27,246600.0,20.499,20.506,20.4361,20.471,246600.0
2010-07-08 10:50:00,29.27,29.29,29.21,29.22,86900.0,20.471,20.485,20.4291,20.4361,86900.0
2010-07-08 10:55:00,29.23,29.23,29.16,29.16,81400.0,20.4431,20.4431,20.3941,20.3941,81400.0
2010-07-08 11:00:00,29.16,29.16,29.1,29.12,150100.0,20.3941,20.3941,20.3521,20.3661,150100.0
2010-07-08 11:05:00,29.13,29.15,29.09,29.09,163000.0,20.3731,20.3871,20.3451,20.3451,163000.0
2010-07-08 11:10:00,29.09,29.12,29.08,29.08,95600.0,20.3451,20.3661,20.3381,20.3381,95600.0
2010-07-08 11:15:00,29.09,29.15,29.08,29.14,97900.0,20.3451,20.3871,20.3381,20.3801,97900.0
2010-07-08 11:20:00,29.14,29.16,29.13,29.15,68100.0,20.3801,20.3941,20.3731,20.3871,68100.0
2010-07-08 11:25:00,29.16,29.2,29.13,29.14,115000.0,20.3941,20.4221,20.3731,20.3801,115000.0
2010-07-08 11:30:00,29.14,29.18,29.11,29.17,53900.0,20.3801,20.4081,20.3591,20.4011,53900.0
2010-07-08 11:35:00,29.17,29.22,29.16,29.21,69400.0,20.4011,20.4361,20.3941,20.4291,69400.0
2010-07-08 11:40:00,29.21,29.22,29.13,29.14,86600.0,20.4291,20.4361,20.3731,20.3801,86600.0
2010-07-08 11:45:00,29.13,29.17,29.11,29.12,160700.0,20.3731,20.4011,20.3591,20.3661,160700.0
2010-07-08 11:50:00,29.13,29.13,29.02,29.05,131600.0,20.3731,20.3731,20.2962,20.3172,131600.0
2010-07-08 11:55:00,29.05,29.06,29.03,29.05,103100.0,20.3172,20.3242,20.3032,20.3172,103100.0
2010-07-08 12:00:00,29.03,29.04,29.02,29.02,119400.0,20.3032,20.3102,20.2962,20.2962,119400.0
2010-07-08 12:05:00,29.03,29.03,29.01,29.03,96400.0,20.3032,20.3032,20.2892,20.3032,96400.0
2010-07-08 12:10:00,29.03,29.04,28.96,28.96,107900.0,20.3032,20.3102,20.2542,20.2542,107900.0
2010-07-08 12:15:00,28.96,29.0,28.96,28.99,102700.0,20.2542,20.2822,20.2542,20.2752,102700.0
2010-07-08 12:20:00,28.99,29.05,28.98,29.04,53400.0,20.2752,20.3172,20.2682,20.3102,53400.0
2010-07-08 12:25:00,29.04,29.05,29.01,29.04,33600.0,20.3102,20.3172,20.2892,20.3102,33600.0
2010-07-08 12:30:00,29.04,29.05,28.99,29.0,106400.0,20.3102,20.3172,20.2752,20.2822,106400.0
2010-07-08 12:35:00,29.0,29.0,28.97,28.99,79500.0,20.2822,20.2822,20.2612,20.2752,79500.0
2010-07-08 12:40:00,28.99,29.04,28.98,29.04,56000.0,20.2752,20.3102,20.2682,20.3102,56000.0
2010-07-08 12:45:00,29.04,29.06,29.04,29.06,212500.0,20.3102,20.3242,20.3102,20.3242,212500.0
2010-07-08 12:50:00,29.06,29.12,29.05,29.11,225300.0,20.3242,20.3661,20.3172,20.3591,225300.0
2010-07-08 12:55:00,29.1,29.12,29.08,29.1,253800.0,20.3521,20.3661,20.3381,20.3521,253800.0
2010-07-08 13:00:00,29.1,29.16,29.1,29.16,55500.0,20.3521,20.3941,20.3521,20.3941,55500.0
2010-07-08 13:05:00,29.16,29.21,29.15,29.19,71900.0,20.3941,20.4291,20.3871,20.4151,71900.0
2010-07-08 13:10:00,29.2,29.22,29.14,29.14,131500.0,20.4221,20.4361,20.3801,20.3801,131500.0
2010-07-08 13:15:00,29.14,29.16,29.13,29.14,152600.0,20.3801,20.3941,20.3731,20.3801,152600.0
2010-07-08 13:20:00,29.13,29.16,29.12,29.16,64600.0,20.3731,20.3941,20.3661,20.3941,64600.0
2010-07-08 13:25:00,29.15,29.2,29.14,29.2,96500.0,20.3871,20.4221,20.3801,20.4221,96500.0
2010-07-08 13:30:00,29.19,29.22,29.19,29.2,108300.0,20.4151,20.4361,20.4151,20.4221,108300.0
2010-07-08 13:35:00,29.2,29.22,29.19,29.2,54800.0,20.4221,20.4361,20.4151,20.4221,54800.0
2010-07-08 13:40:00,29.2,29.23,29.17,29.23,131100.0,20.4221,20.4431,20.4011,20.4431,131100.0
2010-07-08 13:45:00,29.23,29.25,29.22,29.25,39600.0,20.4431,20.457,20.4361,20.457,39600.0
2010-07-08 13:50:00,29.24,29.25,29.2,29.2,114600.0,20.4501,20.457,20.4221,20.4221,114600.0
2010-07-08 13:55:00,29.2,29.22,29.19,29.2,112200.0,20.4221,20.4361,20.4151,20.4221,112200.0
2010-07-08 14:00:00,29.19,29.22,29.18,29.21,80300.0,20.4151,20.4361,20.4081,20.4291,80300.0
2010-07-08 14:05:00,29.21,29.23,29.19,29.21,86600.0,20.4291,20.4431,20.4151,20.4291,86600.0
2010-07-08 14:10:00,29.21,29.21,29.15,29.16,109400.0,20.4291,20.4291,20.3871,20.3941,109400.0
2010-07-08 14:15:00,29.16,29.16,29.09,29.1,87000.0,20.3941,20.3941,20.3451,20.3521,87000.0
2010-07-08 14:20:00,29.11,29.11,29.06,29.06,53900.0,20.3591,20.3591,20.3242,20.3242,53900.0
2010-07-08 14:25:00,29.06,29.17,29.06,29.17,90800.0,20.3242,20.4011,20.3242,20.4011,90800.0
2010-07-08 14:30:00,29.16,29.17,29.12,29.12,77900.0,20.3941,20.4011,20.3661,20.3661,77900.0
2010-07-08 14:35:00,29.12,29.13,29.11,29.11,68900.0,20.3661,20.3731,20.3591,20.3591,68900.0
2010-07-08 14:40:00,29.11,29.2,29.1,29.15,168900.0,20.3591,20.4221,20.3521,20.3871,168900.0
2010-07-08 14:45:00,29.15,29.19,29.14,29.19,53100.0,20.3871,20.4151,20.3801,20.4151,53100.0
2010-07-08 14:50:00,29.2,29.2,29.17,29.18,64300.0,20.4221,20.4221,20.4011,20.4081,64300.0
2010-07-08 14:55:00,29.19,29.22,29.18,29.2,49700.0,20.4151,20.4361,20.4081,20.4221,49700.0
2010-07-08 15:00:00,29.2,29.22,29.16,29.18,115800.0,20.4221,20.4361,20.3941,20.4081,115800.0
2010-07-08 15:05:00,29.18,29.19,29.1,29.13,140100.0,20.4081,20.4151,20.3521,20.3731,140100.0
2010-07-08 15:10:00,29.12,29.14,29.1,29.11,164100.0,20.3661,20.3801,20.3521,20.3591,164100.0
2010-07-08 15:15:00,29.12,29.2,29.11,29.18,80100.0,20.3661,20.4221,20.3591,20.4081,80100.0
2010-07-08 15:20:00,29.19,29.23,29.18,29.23,119700.0,20.4151,20.4431,20.4081,20.4431,119700.0
2010-07-08 15:25:00,29.23,29.24,29.18,29.23,209800.0,20.4431,20.4501,20.4081,20.4431,209800.0
2010-07-08 15:30:00,29.23,29.31,29.23,29.3,162100.0,20.4431,20.499,20.4431,20.492,162100.0
2010-07-08 15:35:00,29.3,29.34,29.29,29.33,137200.0,20.492,20.52,20.485,20.513,137200.0
2010-07-08 15:40:00,29.33,29.41,29.31,29.4,233500.0,20.513,20.5689,20.499,20.562,233500.0
2010-07-08 15:45:00,29.41,29.43,29.35,29.35,290300.0,20.5689,20.5829,20.527,20.527,290300.0
2010-07-08 15:50:00,29.35,29.38,29.35,29.37,319400.0,20.527,20.548,20.527,20.541,319400.0
2010-07-08 15:55:00,29.37,29.44,29.33,29.43,616500.0,20.541,20.5899,20.513,20.5829,616500.0
2010-07-09 09:30:00,29.48,29.57,29.37,29.4,214900.0,20.6179,20.6808,20.541,20.562,214900.0
2010-07-09 09:35:00,29.4,29.42,29.25,29.4,136100.0,20.562,20.5759,20.457,20.562,136100.0
2010-07-09 09:40:00,29.39,29.42,29.34,29.34,82800.0,20.555,20.5759,20.52,20.52,82800.0
2010-07-09 09:45:00,29.34,29.38,29.31,29.35,165300.0,20.52,20.548,20.499,20.527,165300.0
2010-07-09 09:50:00,29.36,29.43,29.35,29.43,113900.0,20.534,20.5829,20.527,20.5829,113900.0
2010-07-09 09:55:00,29.43,29.51,29.38,29.43,100500.0,20.5829,20.6389,20.548,20.5829,100500.0
2010-07-09 10:00:00,29.43,29.52,29.41,29.5,70700.0,20.5829,20.6459,20.5689,20.6319,70700.0
2010-07-09 10:05:00,29.51,29.51,29.42,29.42,67400.0,20.6389,20.6389,20.5759,20.5759,67400.0
2010-07-09 10:10:00,29.42,29.49,29.39,29.46,97800.0,20.5759,20.6249,20.555,20.6039,97800.0
2010-07-09 10:15:00,29.45,29.56,29.44,29.56,84300.0,20.5969,20.6739,20.5899,20.6739,84300.0
2010-07-09 10:20:00,29.55,29.57,29.47,29.48,283300.0,20.6669,20.6808,20.6109,20.6179,283300.0
2010-07-09 10:25:00,29.49,29.51,29.45,29.45,53200.0,20.6249,20.6389,20.5969,20.5969,53200.0
2010-07-09 10:30:00,29.46,29.56,29.43,29.56,89200.0,20.6039,20.6739,20.5829,20.6739,89200.0
2010-07-09 10:35:00,29.56,29.64,29.56,29.58,81100.0,20.6739,20.7298,20.6739,20.6878,81100.0
2010-07-09 10:40:00,29.57,29.61,29.5,29.5,96500.0,20.6808,20.7088,20.6319,20.6319,96500.0
2010-07-09 10:45:00,29.5,29.5,29.43,29.43,78100.0,20.6319,20.6319,20.5829,20.5829,78100.0
2010-07-09 10:50:00,29.43,29.44,29.4,29.41,96800.0,20.5829,20.5899,20.562,20.5689,96800.0
2010-07-09 10:55:00,29.41,29.41,29.34,29.37,86200.0,20.5689,20.5689,20.52,20.541,86200.0
2010-07-09 11:00:00,29.37,29.42,29.35,29.42,41900.0,20.541,20.5759,20.527,20.5759,41900.0
2010-07-09 11:05:00,29.42,29.46,29.37,29.38,66300.0,20.5759,20.6039,20.541,20.548,66300.0
2010-07-09 11:10:00,29.38,29.48,29.37,29.45,132400.0,20.548,20.6179,20.541,20.5969,132400.0
2010-07-09 11:15:00,29.45,29.51,29.41,29.51,125800.0,20.5969,20.6389,20.5689,20.6389,125800.0
2010-07-09 11:20:00,29.5,29.53,29.45,29.46,131600.0,20.6319,20.6529,20.5969,20.6039,131600.0
2010-07-09 11:25:00,29.46,29.53,29.44,29.52,40500.0,20.6039,20.6529,20.5899,20.6459,40500.0
2010-07-09 11:30:00,29.52,29.54,29.47,29.5,38900.0,20.6459,20.6599,20.6109,20.6319,38900.0
2010-07-09 11:35:00,29.5,29.54,29.49,29.54,105100.0,20.6319,20.6599,20.6249,20.6599,105100.0
2010-07-09 11:40:00,29.53,29.58,29.53,29.56,79200.0,20.6529,20.6878,20.6529,20.6739,79200.0
2010-07-09 11:45:00,29.56,29.57,29.48,29.53,148400.0,20.6739,20.6808,20.6179,20.6529,148400.0
2010-07-09 11:50:00,29.52,29.57,29.49,29.51,53600.0,20.6459,20.6808,20.6249,20.6389,53600.0
2010-07-09 11:55:00,29.52,29.55,29.47,29.48,19200.0,20.6459,20.6669,20.6109,20.6179,19200.0
2010-07-09 12:00:00,29.49,29.55,29.49,29.5,63800.0,20.6249,20.6669,20.6249,20.6319,63800.0
2010-07-09 12:05:00,29.5,29.61,29.5,29.59,49700.0,20.6319,20.7088,20.6319,20.6948,49700.0
2010-07-09 12:10:00,29.6,29.62,29.57,29.57,54100.0,20.7018,20.7158,20.6808,20.6808,54100.0
2010-07-09 12:15:00,29.57,29.61,29.54,29.61,24100.0,20.6808,20.7088,20.6599,20.7088,24100.0
2010-07-09 12:20:00,29.61,29.66,29.61,29.66,78900.0,20.7088,20.7438,20.7088,20.7438,78900.0
2010-07-09 12:25:00,29.66,29.68,29.65,29.66,48600.0,20.7438,20.7578,20.7368,20.7438,48600.0
2010-07-09 12:30:00,29.66,29.67,29.62,29.66,294600.0,20.7438,20.7508,20.7158,20.7438,294600.0
2010-07-09 12:35:00,29.66,29.68,29.64,29.68,168700.0,20.7438,20.7578,20.7298,20.7578,168700.0
2010-07-09 12:40:00,29.68,29.69,29.66,29.67,54100.0,20.7578,20.7648,20.7438,20.7508,54100.0
2010-07-09 12:45:00,29.66,29.71,29.65,29.71,181100.0,20.7438,20.7788,20.7368,20.7788,181100.0
2010-07-09 12:50:00,29.71,29.73,29.69,29.7,85900.0,20.7788,20.7927,20.7648,20.7718,85900.0
2010-07-09 12:55:00,29.7,29.73,29.68,29.69,87200.0,20.7718,20.7927,20.7578,20.7648,87200.0
2010-07-09 13:00:00,29.69,29.76,29.69,29.75,198800.0,20.7648,20.8137,20.7648,20.8067,198800.0
2010-07-09 13:05:00,29.76,29.82,29.75,29.79,196600.0,20.8137,20.8557,20.8067,20.8347,196600.0
2010-07-09 13:10:00,29.79,29.86,29.78,29.83,324100.0,20.8347,20.8837,20.8277,20.8627,324100.0
2010-07-09 13:15:00,29.83,29.87,29.83,29.84,128800.0,20.8627,20.8907,20.8627,20.8697,128800.0
2010-07-09 13:20:00,29.84,29.87,29.78,29.79,91200.0,20.8697,20.8907,20.8277,20.8347,91200.0
2010-07-09 13:25:00,29.79,29.82,29.79,29.8,43500.0,20.8347,20.8557,20.8347,20.8417,43500.0
2010-07-09 13:30:00,29.8,29.8,29.76,29.77,61700.0,20.8417,20.8417,20.8137,20.8207,61700.0
2010-07-09 13:35:00,29.76,29.77,29.73,29.74,59200.0,20.8137,20.8207,20.7927,20.7997,59200.0
2010-07-09 13:40:00,29.74,29.75,29.71,29.71,50100.0,20.7997,20.8067,20.7788,20.7788,50100.0
2010-07-09 13:45:00,29.71,29.73,29.68,29.72,49800.0,20.7788,20.7927,20.7578,20.7858,49800.0
2010-07-09 13:50:00,29.72,29.75,29.7,29.71,49100.0,20.7858,20.8067,20.7718,20.7788,49100.0
2010-07-09 13:55:00,29.71,29.71,29.68,29.69,32800.0,20.7788,20.7788,20.7578,20.7648,32800.0
2010-07-09 14:00:00,29.69,29.73,29.68,29.69,59000.0,20.7648,20.7927,20.7578,20.7648,59000.0
2010-07-09 14:05:00,29.68,29.74,29.68,29.68,66400.0,20.7578,20.7997,20.7578,20.7578,66400.0
2010-07-09 14:10:00,29.68,29.7,29.66,29.69,45500.0,20.7578,20.7718,20.7438,20.7648,45500.0
2010-07-09 14:15:00,29.69,29.69,29.66,29.68,64800.0,20.7648,20.7648,20.7438,20.7578,64800.0
2010-07-09 14:20:00,29.68,29.69,29.66,29.69,74100.0,20.7578,20.7648,20.7438,20.7648,74100.0
2010-07-09 14:25:00,29.69,29.7,29.66,29.67,63300.0,20.7648,20.7718,20.7438,20.7508,63300.0
2010-07-09 14:30:00,29.66,29.72,29.66,29.67,78300.0,20.7438,20.7858,20.7438,20.7508,78300.0
2010-07-09 14:35:00,29.68,29.7,29.65,29.69,73000.0,20.7578,20.7718,20.7368,20.7648,73000.0
2010-07-09 14:40:00,29.7,29.73,29.69,29.69,76800.0,20.7718,20.7927,20.7648,20.7648,76800.0
2010-07-09 14:45:00,29.69,29.7,29.67,29.68,75500.0,20.7648,20.7718,20.7508,20.7578,75500.0
2010-07-09 14:50:00,29.69,29.75,29.68,29.73,69200.0,20.7648,20.8067,20.7578,20.7927,69200.0
2010-07-09 14:55:00,29.73,29.78,29.73,29.78,60100.0,20.7927,20.8277,20.7927,20.8277,60100.0
2010-07-09 15:00:00,29.78,29.78,29.72,29.72,79500.0,20.8277,20.8277,20.7858,20.7858,79500.0
2010-07-09 15:05:00,29.73,29.73,29.72,29.73,29900.0,20.7927,20.7927,20.7858,20.7927,29900.0
2010-07-09 15:10:00,29.73,29.78,29.73,29.77,84600.0,20.7927,20.8277,20.7927,20.8207,84600.0
2010-07-09 15:15:00,29.77,29.78,29.74,29.74,65200.0,20.8207,20.8277,20.7997,20.7997,65200.0
2010-07-09 15:20:00,29.74,29.81,29.74,29.79,161300.0,20.7997,20.8487,20.7997,20.8347,161300.0
2010-07-09 15:25:00,29.79,29.8,29.71,29.74,95900.0,20.8347,20.8417,20.7788,20.7997,95900.0
2010-07-09 15:30:00,29.74,29.76,29.73,29.73,111800.0,20.7997,20.8137,20.7927,20.7927,111800.0
2010-07-09 15:35:00,29.74,29.79,29.73,29.77,120400.0,20.7997,20.8347,20.7927,20.8207,120400.0
2010-07-09 15:40:00,29.78,29.81,29.77,29.8,114700.0,20.8277,20.8487,20.8207,20.8417,114700.0
2010-07-09 15:45:00,29.8,29.81,29.75,29.79,206400.0,20.8417,20.8487,20.8067,20.8347,206400.0
2010-07-09 15:50:00,29.79,29.82,29.77,29.81,190900.0,20.8347,20.8557,20.8207,20.8487,190900.0
2010-07-09 15:55:00,29.81,29.85,29.81,29.81,480100.0,20.8487,20.8767,20.8487,20.8487,480100.0
2010-07-12 09:30:00,29.75,29.88,29.74,29.82,155400.0,20.8067,20.8977,20.7997,20.8557,155400.0
2010-07-12 09:35:00,29.82,29.92,29.76,29.87,158800.0,20.8557,20.9256,20.8137,20.8907,158800.0
2010-07-12 09:40:00,29.86,29.96,29.86,29.96,97700.0,20.8837,20.9536,20.8837,20.9536,97700.0
2010-07-12 09:45:00,29.96,30.04,29.93,29.94,144600.0,20.9536,21.0096,20.9326,20.9396,144600.0
2010-07-12 09:50:00,29.94,30.01,29.94,30.0,149600.0,20.9396,20.9886,20.9396,20.9816,149600.0
2010-07-12 09:55:00,29.99,30.03,29.98,30.01,103300.0,20.9746,21.0026,20.9676,20.9886,103300.0
2010-07-12 10:00:00,30.01,30.01,29.97,30.01,77500.0,20.9886,20.9886,20.9606,20.9886,77500.0
2010-07-12 10:05:00,30.0,30.0,29.92,29.94,70600.0,20.9816,20.9816,20.9256,20.9396,70600.0
2010-07-12 10:10:00,29.93,29.96,29.91,29.96,148300.0,20.9326,20.9536,20.9186,20.9536,148300.0
2010-07-12 10:15:00,29.95,29.96,29.9,29.94,105500.0,20.9466,20.9536,20.9116,20.9396,105500.0
2010-07-12 10:20:00,29.93,29.94,29.88,29.88,70800.0,20.9326,20.9396,20.8977,20.8977,70800.0
2010-07-12 10:25:00,29.89,29.91,29.87,29.88,139000.0,20.9047,20.9186,20.8907,20.8977,139000.0
2010-07-12 10:30:00,29.87,29.9,29.85,29.86,49000.0,20.8907,20.9116,20.8767,20.8837,49000.0
2010-07-12 10:35:00,29.85,29.86,29.82,29.82,75000.0,20.8767,20.8837,20.8557,20.8557,75000.0
2010-07-12 10:40:00,29.83,29.84,29.76,29.79,61200.0,20.8627,20.8697,20.8137,20.8347,61200.0
2010-07-12 10:45:00,29.79,29.8,29.76,29.78,197700.0,20.8347,20.8417,20.8137,20.8277,197700.0
2010-07-12 10:50:00,29.78,29.8,29.76,29.77,83100.0,20.8277,20.8417,20.8137,20.8207,83100.0
2010-07-12 10:55:00,29.77,29.8,29.74,29.79,54800.0,20.8207,20.8417,20.7997,20.8347,54800.0
2010-07-12 11:00:00,29.78,29.82,29.75,29.79,178600.0,20.8277,20.8557,20.8067,20.8347,178600.0
2010-07-12 11:05:00,29.79,29.8,29.77,29.8,211800.0,20.8347,20.8417,20.8207,20.8417,211800.0
2010-07-12 11:10:00,29.79,29.83,29.77,29.81,115200.0,20.8347,20.8627,20.8207,20.8487,115200.0
2010-07-12 11:15:00,29.81,29.82,29.79,29.8,45700.0,20.8487,20.8557,20.8347,20.8417,45700.0
2010-07-12 11:20:00,29.79,29.85,29.78,29.84,128800.0,20.8347,20.8767,20.8277,20.8697,128800.0
2010-07-12 11:25:00,29.84,29.86,29.83,29.85,97100.0,20.8697,20.8837,20.8627,20.8767,97100.0
2010-07-12 11:30:00,29.85,29.86,29.82,29.83,159100.0,20.8767,20.8837,20.8557,20.8627,159100.0
2010-07-12 11:35:00,29.83,29.84,29.79,29.79,50500.0,20.8627,20.8697,20.8347,20.8347,50500.0
2010-07-12 11:40:00,29.79,29.83,29.78,29.82,197400.0,20.8347,20.8627,20.8277,20.8557,197400.0
2010-07-12 11:45:00,29.82,29.83,29.81,29.81,36500.0,20.8557,20.8627,20.8487,20.8487,36500.0
2010-07-12 11:50:00,29.81,29.81,29.77,29.78,151300.0,20.8487,20.8487,20.8207,20.8277,151300.0
2010-07-12 11:55:00,29.78,29.79,29.75,29.77,55900.0,20.8277,20.8347,20.8067,20.8207,55900.0
2010-07-12 12:00:00,29.77,29.8,29.75,29.75,89300.0,20.8207,20.8417,20.8067,20.8067,89300.0
2010-07-12 12:05:00,29.75,29.79,29.74,29.79,89900.0,20.8067,20.8347,20.7997,20.8347,89900.0
2010-07-12 12:10:00,29.79,29.82,29.76,29.82,70000.0,20.8347,20.8557,20.8137,20.8557,70000.0
2010-07-12 12:15:00,29.82,29.82,29.75,29.76,102800.0,20.8557,20.8557,20.8067,20.8137,102800.0
2010-07-12 12:20:00,29.76,29.77,29.75,29.76,44200.0,20.8137,20.8207,20.8067,20.8137,44200.0
2010-07-12 12:25:00,29.76,29.79,29.74,29.79,90400.0,20.8137,20.8347,20.7997,20.8347,90400.0
2010-07-12 12:30:00,29.78,29.81,29.77,29.78,62500.0,20.8277,20.8487,20.8207,20.8277,62500.0
2010-07-12 12:35:00,29.78,29.81,29.77,29.81,56800.0,20.8277,20.8487,20.8207,20.8487,56800.0
2010-07-12 12:40:00,29.81,29.81,29.75,29.76,23000.0,20.8487,20.8487,20.8067,20.8137,23000.0
2010-07-12 12:45:00,29.75,29.77,29.73,29.77,38000.0,20.8067,20.8207,20.7927,20.8207,38000.0
2010-07-12 12:50:00,29.76,29.78,29.75,29.77,27600.0,20.8137,20.8277,20.8067,20.8207,27600.0
2010-07-12 12:55:00,29.78,29.78,29.68,29.69,75500.0,20.8277,20.8277,20.7578,20.7648,75500.0
2010-07-12 13:00:00,29.69,29.77,29.68,29.77,71700.0,20.7648,20.8207,20.7578,20.8207,71700.0
2010-07-12 13:05:00,29.77,29.8,29.75,29.78,80200.0,20.8207,20.8417,20.8067,20.8277,80200.0
2010-07-12 13:10:00,29.78,29.78,29.76,29.78,31600.0,20.8277,20.8277,20.8137,20.8277,31600.0
2010-07-12 13:15:00,29.79,29.83,29.78,29.83,35200.0,20.8347,20.8627,20.8277,20.8627,35200.0
2010-07-12 13:20:00,29.82,29.84,29.81,29.84,36000.0,20.8557,20.8697,20.8487,20.8697,36000.0
2010-07-12 13:25:00,29.83,29.87,29.83,29.87,51700.0,20.8627,20.8907,20.8627,20.8907,51700.0
2010-07-12 13:30:00,29.87,29.89,29.84,29.88,60700.0,20.8907,20.9047,20.8697,20.8977,60700.0
2010-07-12 13:35:00,29.88,29.9,29.87,29.9,82800.0,20.8977,20.9116,20.8907,20.9116,82800.0
2010-07-12 13:40:00,29.9,29.91,29.85,29.89,61900.0,20.9116,20.9186,20.8767,20.9047,61900.0
2010-07-12 13:45:00,29.89,29.93,29.89,29.93,128200.0,20.9047,20.9326,20.9047,20.9326,128200.0
2010-07-12 13:50:00,29.92,29.99,29.92,29.97,109800.0,20.9256,20.9746,20.9256,20.9606,109800.0
2010-07-12 13:55:00,29.98,29.98,29.92,29.95,42500.0,20.9676,20.9676,20.9256,20.9466,42500.0
2010-07-12 14:00:00,29.95,29.95,29.93,29.94,25300.0,20.9466,20.9466,20.9326,20.9396,25300.0
2010-07-12 14:05:00,29.94,29.94,29.86,29.88,84500.0,20.9396,20.9396,20.8837,20.8977,84500.0
2010-07-12 14:10:00,29.88,29.91,29.83,29.91,168300.0,20.8977,20.9186,20.8627,20.9186,168300.0
2010-07-12 14:15:00,29.91,29.91,29.84,29.85,53100.0,20.9186,20.9186,20.8697,20.8767,53100.0
2010-07-12 14:20:00,29.86,29.89,29.85,29.86,31100.0,20.8837,20.9047,20.8767,20.8837,31100.0
2010-07-12 14:25:00,29.86,29.86,29.82,29.85,85600.0,20.8837,20.8837,20.8557,20.8767,85600.0
2010-07-12 14:30:00,29.84,29.84,29.8,29.8,57800.0,20.8697,20.8697,20.8417,20.8417,57800.0
2010-07-12 14:35:00,29.8,29.85,29.8,29.85,46100.0,20.8417,20.8767,20.8417,20.8767,46100.0
2010-07-12 14:40:00,29.85,29.89,29.83,29.88,29500.0,20.8767,20.9047,20.8627,20.8977,29500.0
2010-07-12 14:45:00,29.89,29.91,29.87,29.9,45600.0,20.9047,20.9186,20.8907,20.9116,45600.0
2010-07-12 14:50:00,29.9,29.92,29.88,29.89,142900.0,20.9116,20.9256,20.8977,20.9047,142900.0
2010-07-12 14:55:00,29.89,29.93,29.88,29.91,107000.0,20.9047,20.9326,20.8977,20.9186,107000.0
2010-07-12 15:00:00,29.92,29.92,29.88,29.91,127900.0,20.9256,20.9256,20.8977,20.9186,127900.0
2010-07-12 15:05:00,29.9,29.92,29.86,29.9,92300.0,20.9116,20.9256,20.8837,20.9116,92300.0
2010-07-12 15:10:00,29.89,29.93,29.87,29.93,79300.0,20.9047,20.9326,20.8907,20.9326,79300.0
2010-07-12 15:15:00,29.93,29.93,29.88,29.92,58300.0,20.9326,20.9326,20.8977,20.9256,58300.0
2010-07-12 15:20:00,29.93,29.95,29.9,29.94,53800.0,20.9326,20.9466,20.9116,20.9396,53800.0
2010-07-12 15:25:00,29.94,29.94,29.9,29.91,74000.0,20.9396,20.9396,20.9116,20.9186,74000.0
2010-07-12 15:30:00,29.92,29.96,29.9,29.94,148300.0,20.9256,20.9536,20.9116,20.9396,148300.0
2010-07-12 15:35:00,29.94,29.96,29.9,29.95,102000.0,20.9396,20.9536,20.9116,20.9466,102000.0
2010-07-12 15:40:00,29.95,29.99,29.93,29.96,139100.0,20.9466,20.9746,20.9326,20.9536,139100.0
2010-07-12 15:45:00,29.97,29.99,29.94,29.94,135000.0,20.9606,20.9746,20.9396,20.9396,135000.0
2010-07-12 15:50:00,29.95,29.97,29.93,29.97,144400.0,20.9466,20.9606,20.9326,20.9606,144400.0
2010-07-12 15:55:00,29.97,29.98,29.94,29.97,367000.0,20.9606,20.9676,20.9396,20.9606,367000.0
2010-07-13 09:30:00,30.12,30.34,30.11,30.26,219200.0,21.0655,21.2194,21.0585,21.1634,219200.0
2010-07-13 09:35:00,30.25,30.35,30.24,30.31,104400.0,21.1564,21.2264,21.1494,21.1984,104400.0
2010-07-13 09:40:00,30.32,30.43,30.29,30.37,137400.0,21.2054,21.2823,21.1844,21.2404,137400.0
2010-07-13 09:45:00,30.37,30.37,30.29,30.3,101900.0,21.2404,21.2404,21.1844,21.1914,101900.0
2010-07-13 09:50:00,30.3,30.39,30.29,30.37,92100.0,21.1914,21.2543,21.1844,21.2404,92100.0
2010-07-13 09:55:00,30.36,30.44,30.35,30.43,128500.0,21.2334,21.2893,21.2264,21.2823,128500.0
2010-07-13 10:00:00,30.43,30.55,30.43,30.54,331300.0,21.2823,21.3662,21.2823,21.3593,331300.0
2010-07-13 10:05:00,30.53,30.55,30.5,30.53,103700.0,21.3523,21.3662,21.3313,21.3523,103700.0
2010-07-13 10:10:00,30.52,30.54,30.48,30.52,151600.0,21.3453,21.3593,21.3173,21.3453,151600.0
2010-07-13 10:15:00,30.52,30.54,30.44,30.45,152100.0,21.3453,21.3593,21.2893,21.2963,152100.0
2010-07-13 10:20:00,30.45,30.46,30.36,30.37,173100.0,21.2963,21.3033,21.2334,21.2404,173100.0
2010-07-13 10:25:00,30.37,30.44,30.36,30.43,214800.0,21.2404,21.2893,21.2334,21.2823,214800.0
2010-07-13 10:30:00,30.42,30.43,30.32,30.33,229600.0,21.2753,21.2823,21.2054,21.2124,229600.0
2010-07-13 10:35:00,30.33,30.34,30.31,30.32,136400.0,21.2124,21.2194,21.1984,21.2054,136400.0
2010-07-13 10:40:00,30.32,30.32,30.28,30.3,106900.0,21.2054,21.2054,21.1774,21.1914,106900.0
2010-07-13 10:45:00,30.3,30.39,30.29,30.39,272800.0,21.1914,21.2543,21.1844,21.2543,272800.0
2010-07-13 10:50:00,30.39,30.46,30.38,30.39,222200.0,21.2543,21.3033,21.2474,21.2543,222200.0
2010-07-13 10:55:00,30.39,30.46,30.39,30.4,251900.0,21.2543,21.3033,21.2543,21.2613,251900.0
2010-07-13 11:00:00,30.4,30.41,30.36,30.39,96400.0,21.2613,21.2683,21.2334,21.2543,96400.0
2010-07-13 11:05:00,30.4,30.43,30.39,30.42,48700.0,21.2613,21.2823,21.2543,21.2753,48700.0
2010-07-13 11:10:00,30.42,30.42,30.36,30.37,139200.0,21.2753,21.2753,21.2334,21.2404,139200.0
2010-07-13 11:15:00,30.38,30.38,30.36,30.37,39500.0,21.2474,21.2474,21.2334,21.2404,39500.0
2010-07-13 11:20:00,30.37,30.38,30.36,30.37,78000.0,21.2404,21.2474,21.2334,21.2404,78000.0
2010-07-13 11:25:00,30.37,30.37,30.31,30.31,78300.0,21.2404,21.2404,21.1984,21.1984,78300.0
2010-07-13 11:30:00,30.31,30.39,30.31,30.38,174000.0,21.1984,21.2543,21.1984,21.2474,174000.0
2010-07-13 11:35:00,30.38,30.46,30.37,30.42,149300.0,21.2474,21.3033,21.2404,21.2753,149300.0
2010-07-13 11:40:00,30.42,30.51,30.42,30.51,53500.0,21.2753,21.3383,21.2753,21.3383,53500.0
2010-07-13 11:45:00,30.51,30.53,30.47,30.47,39000.0,21.3383,21.3523,21.3103,21.3103,39000.0
2010-07-13 11:50:00,30.47,30.49,30.42,30.43,48500.0,21.3103,21.3243,21.2753,21.2823,48500.0
2010-07-13 11:55:00,30.42,30.44,30.4,30.42,35100.0,21.2753,21.2893,21.2613,21.2753,35100.0
2010-07-13 12:00:00,30.41,30.41,30.38,30.39,44200.0,21.2683,21.2683,21.2474,21.2543,44200.0
2010-07-13 12:05:00,30.39,30.46,30.38,30.45,78100.0,21.2543,21.3033,21.2474,21.2963,78100.0
2010-07-13 12:10:00,30.45,30.48,30.44,30.47,35600.0,21.2963,21.3173,21.2893,21.3103,35600.0
2010-07-13 12:15:00,30.48,30.5,30.47,30.48,52400.0,21.3173,21.3313,21.3103,21.3173,52400.0
2010-07-13 12:20:00,30.48,30.49,30.41,30.41,62400.0,21.3173,21.3243,21.2683,21.2683,62400.0
2010-07-13 12:25:00,30.41,30.45,30.4,30.44,43600.0,21.2683,21.2963,21.2613,21.2893,43600.0
2010-07-13 12:30:00,30.45,30.45,30.4,30.43,65900.0,21.2963,21.2963,21.2613,21.2823,65900.0
2010-07-13 12:35:00,30.43,30.48,30.42,30.45,41000.0,21.2823,21.3173,21.2753,21.2963,41000.0
2010-07-13 12:40:00,30.44,30.46,30.42,30.45,49600.0,21.2893,21.3033,21.2753,21.2963,49600.0
2010-07-13 12:45:00,30.46,30.47,30.45,30.46,36000.0,21.3033,21.3103,21.2963,21.3033,36000.0
2010-07-13 12:50:00,30.47,30.51,30.46,30.51,90700.0,21.3103,21.3383,21.3033,21.3383,90700.0
2010-07-13 12:55:00,30.51,30.54,30.5,30.5,159600.0,21.3383,21.3593,21.3313,21.3313,159600.0
2010-07-13 13:00:00,30.5,30.55,30.49,30.55,130500.0,21.3313,21.3662,21.3243,21.3662,130500.0
2010-07-13 13:05:00,30.55,30.56,30.52,30.55,154500.0,21.3662,21.3732,21.3453,21.3662,154500.0
2010-07-13 13:10:00,30.56,30.56,30.49,30.51,84400.0,21.3732,21.3732,21.3243,21.3383,84400.0
2010-07-13 13:15:00,30.51,30.53,30.46,30.51,202700.0,21.3383,21.3523,21.3033,21.3383,202700.0
2010-07-13 13:20:00,30.51,30.52,30.49,30.51,57000.0,21.3383,21.3453,21.3243,21.3383,57000.0
2010-07-13 13:25:00,30.51,30.51,30.46,30.47,127900.0,21.3383,21.3383,21.3033,21.3103,127900.0
2010-07-13 13:30:00,30.48,30.51,30.47,30.48,107300.0,21.3173,21.3383,21.3103,21.3173,107300.0
2010-07-13 13:35:00,30.48,30.5,30.42,30.45,112400.0,21.3173,21.3313,21.2753,21.2963,112400.0
2010-07-13 13:40:00,30.45,30.46,30.42,30.45,61700.0,21.2963,21.3033,21.2753,21.2963,61700.0
2010-07-13 13:45:00,30.44,30.52,30.44,30.47,107300.0,21.2893,21.3453,21.2893,21.3103,107300.0
2010-07-13 13:50:00,30.47,30.48,30.43,30.46,78700.0,21.3103,21.3173,21.2823,21.3033,78700.0
2010-07-13 13:55:00,30.45,30.5,30.44,30.49,96600.0,21.2963,21.3313,21.2893,21.3243,96600.0
2010-07-13 14:00:00,30.48,30.56,30.47,30.55,127000.0,21.3173,21.3732,21.3103,21.3662,127000.0
2010-07-13 14:05:00,30.56,30.57,30.53,30.53,126700.0,21.3732,21.3802,21.3523,21.3523,126700.0
2010-07-13 14:10:00,30.53,30.56,30.5,30.56,110300.0,21.3523,21.3732,21.3313,21.3732,110300.0
2010-07-13 14:15:00,30.56,30.56,30.52,30.52,39100.0,21.3732,21.3732,21.3453,21.3453,39100.0
2010-07-13 14:20:00,30.52,30.52,30.45,30.47,87000.0,21.3453,21.3453,21.2963,21.3103,87000.0
2010-07-13 14:25:00,30.46,30.49,30.46,30.48,59400.0,21.3033,21.3243,21.3033,21.3173,59400.0
2010-07-13 14:30:00,30.48,30.54,30.48,30.53,48900.0,21.3173,21.3593,21.3173,21.3523,48900.0
2010-07-13 14:35:00,30.53,30.55,30.5,30.52,48900.0,21.3523,21.3662,21.3313,21.3453,48900.0
2010-07-13 14:40:00,30.51,30.52,30.45,30.45,45900.0,21.3383,21.3453,21.2963,21.2963,45900.0
2010-07-13 14:45:00,30.45,30.46,30.43,30.45,49800.0,21.2963,21.3033,21.2823,21.2963,49800.0
2010-07-13 14:50:00,30.45,30.45,30.4,30.41,101100.0,21.2963,21.2963,21.2613,21.2683,101100.0
2010-07-13 14:55:00,30.41,30.44,30.4,30.44,37300.0,21.2683,21.2893,21.2613,21.2893,37300.0
2010-07-13 15:00:00,30.43,30.5,30.43,30.49,92100.0,21.2823,21.3313,21.2823,21.3243,92100.0
2010-07-13 15:05:00,30.49,30.5,30.47,30.47,56600.0,21.3243,21.3313,21.3103,21.3103,56600.0
2010-07-13 15:10:00,30.48,30.55,30.47,30.55,212700.0,21.3173,21.3662,21.3103,21.3662,212700.0
2010-07-13 15:15:00,30.54,30.55,30.51,30.52,43900.0,21.3593,21.3662,21.3383,21.3453,43900.0
2010-07-13 15:20:00,30.51,30.52,30.49,30.5,61600.0,21.3383,21.3453,21.3243,21.3313,61600.0
2010-07-13 15:25:00,30.49,30.6,30.49,30.6,155400.0,21.3243,21.4012,21.3243,21.4012,155400.0
2010-07-13 15:30:00,30.59,30.6,30.56,30.56,75700.0,21.3942,21.4012,21.3732,21.3732,75700.0
2010-07-13 15:35:00,30.57,30.63,30.54,30.63,600400.0,21.3802,21.4222,21.3593,21.4222,600400.0
2010-07-13 15:40:00,30.63,30.68,30.62,30.62,178500.0,21.4222,21.4572,21.4152,21.4152,178500.0
2010-07-13 15:45:00,30.63,30.68,30.62,30.65,413500.0,21.4222,21.4572,21.4152,21.4362,413500.0
2010-07-13 15:50:00,30.66,30.66,30.63,30.64,313600.0,21.4432,21.4432,21.4222,21.4292,313600.0
2010-07-13 15:55:00,30.64,30.64,30.55,30.57,490800.0,21.4292,21.4292,21.3662,21.3802,490800.0
2010-07-14 09:30:00,30.52,30.52,30.35,30.41,126100.0,21.3453,21.3453,21.2264,21.2683,126100.0
2010-07-14 09:35:00,30.42,30.46,30.34,30.38,82600.0,21.2753,21.3033,21.2194,21.2474,82600.0
2010-07-14 09:40:00,30.38,30.42,30.25,30.25,93100.0,21.2474,21.2753,21.1564,21.1564,93100.0
2010-07-14 09:45:00,30.26,30.37,30.23,30.36,156300.0,21.1634,21.2404,21.1424,21.2334,156300.0
2010-07-14 09:50:00,30.37,30.4,30.34,30.37,190100.0,21.2404,21.2613,21.2194,21.2404,190100.0
2010-07-14 09:55:00,30.37,30.43,30.34,30.4,110600.0,21.2404,21.2823,21.2194,21.2613,110600.0
2010-07-14 10:00:00,30.4,30.43,30.26,30.27,185400.0,21.2613,21.2823,21.1634,21.1704,185400.0
2010-07-14 10:05:00,30.27,30.39,30.26,30.38,70900.0,21.1704,21.2543,21.1634,21.2474,70900.0
2010-07-14 10:10:00,30.37,30.47,30.36,30.45,78300.0,21.2404,21.3103,21.2334,21.2963,78300.0
2010-07-14 10:15:00,30.46,30.48,30.4,30.48,61000.0,21.3033,21.3173,21.2613,21.3173,61000.0
2010-07-14 10:20:00,30.47,30.55,30.46,30.55,62900.0,21.3103,21.3662,21.3033,21.3662,62900.0
2010-07-14 10:25:00,30.55,30.62,30.55,30.57,85100.0,21.3662,21.4152,21.3662,21.3802,85100.0
2010-07-14 10:30:00,30.58,30.6,30.55,30.59,95100.0,21.3872,21.4012,21.3662,21.3942,95100.0
2010-07-14 10:35:00,30.58,30.6,30.53,30.56,71300.0,21.3872,21.4012,21.3523,21.3732,71300.0
2010-07-14 10:40:00,30.55,30.61,30.55,30.6,80600.0,21.3662,21.4082,21.3662,21.4012,80600.0
2010-07-14 10:45:00,30.6,30.63,30.58,30.6,84100.0,21.4012,21.4222,21.3872,21.4012,84100.0
2010-07-14 10:50:00,30.59,30.6,30.54,30.55,91900.0,21.3942,21.4012,21.3593,21.3662,91900.0
2010-07-14 10:55:00,30.55,30.64,30.55,30.64,60700.0,21.3662,21.4292,21.3662,21.4292,60700.0
2010-07-14 11:00:00,30.64,30.65,30.56,30.58,182000.0,21.4292,21.4362,21.3732,21.3872,182000.0
2010-07-14 11:05:00,30.58,30.58,30.55,30.55,78900.0,21.3872,21.3872,21.3662,21.3662,78900.0
2010-07-14 11:10:00,30.55,30.59,30.5,30.56,59300.0,21.3662,21.3942,21.3313,21.3732,59300.0
2010-07-14 11:15:00,30.57,30.63,30.56,30.63,84800.0,21.3802,21.4222,21.3732,21.4222,84800.0
2010-07-14 11:20:00,30.63,30.63,30.58,30.59,46600.0,21.4222,21.4222,21.3872,21.3942,46600.0
2010-07-14 11:25:00,30.58,30.65,30.56,30.63,45900.0,21.3872,21.4362,21.3732,21.4222,45900.0
2010-07-14 11:30:00,30.63,30.64,30.61,30.64,56000.0,21.4222,21.4292,21.4082,21.4292,56000.0
2010-07-14 11:35:00,30.64,30.69,30.64,30.68,71900.0,21.4292,21.4642,21.4292,21.4572,71900.0
2010-07-14 11:40:00,30.67,30.73,30.67,30.71,34300.0,21.4502,21.4921,21.4502,21.4781,34300.0
2010-07-14 11:45:00,30.71,30.78,30.65,30.67,100000.0,21.4781,21.5271,21.4362,21.4502,100000.0
2010-07-14 11:50:00,30.66,30.74,30.64,30.72,64300.0,21.4432,21.4991,21.4292,21.4851,64300.0
2010-07-14 11:55:00,30.71,30.72,30.69,30.7,52600.0,21.4781,21.4851,21.4642,21.4712,52600.0
2010-07-14 12:00:00,30.69,30.7,30.64,30.64,47400.0,21.4642,21.4712,21.4292,21.4292,47400.0
2010-07-14 12:05:00,30.65,30.65,30.62,30.62,43200.0,21.4362,21.4362,21.4152,21.4152,43200.0
2010-07-14 12:10:00,30.62,30.65,30.62,30.64,33100.0,21.4152,21.4362,21.4152,21.4292,33100.0
2010-07-14 12:15:00,30.64,30.65,30.62,30.65,28500.0,21.4292,21.4362,21.4152,21.4362,28500.0
2010-07-14 12:20:00,30.64,30.65,30.62,30.62,22900.0,21.4292,21.4362,21.4152,21.4152,22900.0
2010-07-14 12:25:00,30.63,30.65,30.62,30.65,17000.0,21.4222,21.4362,21.4152,21.4362,17000.0
2010-07-14 12:30:00,30.65,30.69,30.64,30.67,31900.0,21.4362,21.4642,21.4292,21.4502,31900.0
2010-07-14 12:35:00,30.68,30.69,30.66,30.66,20500.0,21.4572,21.4642,21.4432,21.4432,20500.0
2010-07-14 12:40:00,30.66,30.72,30.64,30.71,226200.0,21.4432,21.4851,21.4292,21.4781,226200.0
2010-07-14 12:45:00,30.71,30.72,30.63,30.63,68900.0,21.4781,21.4851,21.4222,21.4222,68900.0
2010-07-14 12:50:00,30.64,30.64,30.59,30.6,30000.0,21.4292,21.4292,21.3942,21.4012,30000.0
2010-07-14 12:55:00,30.6,30.63,30.6,30.61,38500.0,21.4012,21.4222,21.4012,21.4082,38500.0
2010-07-14 13:00:00,30.61,30.65,30.58,30.61,62900.0,21.4082,21.4362,21.3872,21.4082,62900.0
2010-07-14 13:05:00,30.6,30.61,30.57,30.58,27300.0,21.4012,21.4082,21.3802,21.3872,27300.0
2010-07-14 13:10:00,30.58,30.61,30.57,30.61,33600.0,21.3872,21.4082,21.3802,21.4082,33600.0
2010-07-14 13:15:00,30.6,30.61,30.59,30.6,20000.0,21.4012,21.4082,21.3942,21.4012,20000.0
2010-07-14 13:20:00,30.61,30.66,30.6,30.64,24400.0,21.4082,21.4432,21.4012,21.4292,24400.0
2010-07-14 13:25:00,30.64,30.67,30.63,30.67,36800.0,21.4292,21.4502,21.4222,21.4502,36800.0
2010-07-14 13:30:00,30.67,30.68,30.65,30.67,34900.0,21.4502,21.4572,21.4362,21.4502,34900.0
2010-07-14 13:35:00,30.67,30.68,30.65,30.65,37900.0,21.4502,21.4572,21.4362,21.4362,37900.0
2010-07-14 13:40:00,30.65,30.67,30.64,30.67,27400.0,21.4362,21.4502,21.4292,21.4502,27400.0
2010-07-14 13:45:00,30.66,30.7,30.65,30.65,174300.0,21.4432,21.4712,21.4362,21.4362,174300.0
2010-07-14 13:50:00,30.65,30.66,30.57,30.57,36600.0,21.4362,21.4432,21.3802,21.3802,36600.0
2010-07-14 13:55:00,30.58,30.63,30.57,30.61,46300.0,21.3872,21.4222,21.3802,21.4082,46300.0
2010-07-14 14:00:00,30.61,30.63,30.56,30.63,76700.0,21.4082,21.4222,21.3732,21.4222,76700.0
2010-07-14 14:05:00,30.62,30.64,30.55,30.61,81900.0,21.4152,21.4292,21.3662,21.4082,81900.0
2010-07-14 14:10:00,30.6,30.63,30.54,30.55,59800.0,21.4012,21.4222,21.3593,21.3662,59800.0
2010-07-14 14:15:00,30.55,30.58,30.53,30.55,57000.0,21.3662,21.3872,21.3523,21.3662,57000.0
2010-07-14 14:20:00,30.56,30.57,30.5,30.5,64200.0,21.3732,21.3802,21.3313,21.3313,64200.0
2010-07-14 14:25:00,30.5,30.54,30.48,30.52,123400.0,21.3313,21.3593,21.3173,21.3453,123400.0
2010-07-14 14:30:00,30.52,30.55,30.5,30.54,71800.0,21.3453,21.3662,21.3313,21.3593,71800.0
2010-07-14 14:35:00,30.54,30.56,30.51,30.53,41500.0,21.3593,21.3732,21.3383,21.3523,41500.0
2010-07-14 14:40:00,30.53,30.57,30.53,30.55,35200.0,21.3523,21.3802,21.3523,21.3662,35200.0
2010-07-14 14:45:00,30.55,30.61,30.55,30.57,94700.0,21.3662,21.4082,21.3662,21.3802,94700.0
2010-07-14 14:50:00,30.57,30.59,30.55,30.57,44200.0,21.3802,21.3942,21.3662,21.3802,44200.0
2010-07-14 14:55:00,30.56,30.62,30.55,30.61,70200.0,21.3732,21.4152,21.3662,21.4082,70200.0
2010-07-14 15:00:00,30.61,30.65,30.61,30.63,35800.0,21.4082,21.4362,21.4082,21.4222,35800.0
2010-07-14 15:05:00,30.62,30.63,30.56,30.56,36400.0,21.4152,21.4222,21.3732,21.3732,36400.0
2010-07-14 15:10:00,30.57,30.6,30.54,30.54,64500.0,21.3802,21.4012,21.3593,21.3593,64500.0
2010-07-14 15:15:00,30.54,30.63,30.54,30.63,82500.0,21.3593,21.4222,21.3593,21.4222,82500.0
2010-07-14 15:20:00,30.62,30.64,30.59,30.61,72700.0,21.4152,21.4292,21.3942,21.4082,72700.0
2010-07-14 15:25:00,30.62,30.64,30.59,30.62,65900.0,21.4152,21.4292,21.3942,21.4152,65900.0
2010-07-14 15:30:00,30.63,30.64,30.6,30.61,108000.0,21.4222,21.4292,21.4012,21.4082,108000.0
2010-07-14 15:35:00,30.6,30.62,30.58,30.6,69000.0,21.4012,21.4152,21.3872,21.4012,69000.0
2010-07-14 15:40:00,30.6,30.6,30.53,30.54,116800.0,21.4012,21.4012,21.3523,21.3593,116800.0
2010-07-14 15:45:00,30.53,30.63,30.53,30.63,167200.0,21.3523,21.4222,21.3523,21.4222,167200.0
2010-07-14 15:50:00,30.64,30.65,30.6,30.65,158600.0,21.4292,21.4362,21.4012,21.4362,158600.0
2010-07-14 15:55:00,30.65,30.69,30.64,30.69,255000.0,21.4362,21.4642,21.4292,21.4642,255000.0
2010-07-15 09:30:00,30.65,30.73,30.55,30.65,86300.0,21.4362,21.4921,21.3662,21.4362,86300.0
2010-07-15 09:35:00,30.63,30.74,30.59,30.62,106600.0,21.4222,21.4991,21.3942,21.4152,106600.0
2010-07-15 09:40:00,30.62,30.68,30.57,30.67,65400.0,21.4152,21.4572,21.3802,21.4502,65400.0
2010-07-15 09:45:00,30.65,30.66,30.57,30.61,77400.0,21.4362,21.4432,21.3802,21.4082,77400.0
2010-07-15 09:50:00,30.61,30.63,30.52,30.54,71400.0,21.4082,21.4222,21.3453,21.3593,71400.0
2010-07-15 09:55:00,30.54,30.56,30.49,30.53,54900.0,21.3593,21.3732,21.3243,21.3523,54900.0
2010-07-15 10:00:00,30.52,30.52,30.33,30.36,276400.0,21.3453,21.3453,21.2124,21.2334,276400.0
2010-07-15 10:05:00,30.36,30.41,30.31,30.35,282000.0,21.2334,21.2683,21.1984,21.2264,282000.0
2010-07-15 10:10:00,30.35,30.36,30.28,30.28,127500.0,21.2264,21.2334,21.1774,21.1774,127500.0
2010-07-15 10:15:00,30.28,30.31,30.23,30.26,88000.0,21.1774,21.1984,21.1424,21.1634,88000.0
2010-07-15 10:20:00,30.26,30.28,30.22,30.22,195300.0,21.1634,21.1774,21.1354,21.1354,195300.0
2010-07-15 10:25:00,30.22,30.27,30.22,30.27,113500.0,21.1354,21.1704,21.1354,21.1704,113500.0
2010-07-15 10:30:00,30.28,30.34,30.28,30.33,76900.0,21.1774,21.2194,21.1774,21.2124,76900.0
2010-07-15 10:35:00,30.34,30.39,30.32,30.39,113700.0,21.2194,21.2543,21.2054,21.2543,113700.0
2010-07-15 10:40:00,30.39,30.43,30.36,30.42,106600.0,21.2543,21.2823,21.2334,21.2753,106600.0
2010-07-15 10:45:00,30.41,30.43,30.37,30.43,71900.0,21.2683,21.2823,21.2404,21.2823,71900.0
2010-07-15 10:50:00,30.42,30.46,30.42,30.45,68100.0,21.2753,21.3033,21.2753,21.2963,68100.0
2010-07-15 10:55:00,30.45,30.46,30.37,30.41,60200.0,21.2963,21.3033,21.2404,21.2683,60200.0
2010-07-15 11:00:00,30.41,30.44,30.35,30.37,68200.0,21.2683,21.2893,21.2264,21.2404,68200.0
2010-07-15 11:05:00,30.37,30.42,30.36,30.41,138600.0,21.2404,21.2753,21.2334,21.2683,138600.0
2010-07-15 11:10:00,30.41,30.43,30.39,30.41,76600.0,21.2683,21.2823,21.2543,21.2683,76600.0
2010-07-15 11:15:00,30.41,30.43,30.4,30.4,56900.0,21.2683,21.2823,21.2613,21.2613,56900.0
2010-07-15 11:20:00,30.41,30.45,30.41,30.41,64800.0,21.2683,21.2963,21.2683,21.2683,64800.0
2010-07-15 11:25:00,30.42,30.43,30.4,30.43,82300.0,21.2753,21.2823,21.2613,21.2823,82300.0
2010-07-15 11:30:00,30.42,30.43,30.4,30.4,48400.0,21.2753,21.2823,21.2613,21.2613,48400.0
2010-07-15 11:35:00,30.41,30.44,30.4,30.41,84000.0,21.2683,21.2893,21.2613,21.2683,84000.0
2010-07-15 11:40:00,30.41,30.43,30.4,30.42,25500.0,21.2683,21.2823,21.2613,21.2753,25500.0
2010-07-15 11:45:00,30.42,30.43,30.38,30.41,116800.0,21.2753,21.2823,21.2474,21.2683,116800.0
2010-07-15 11:50:00,30.41,30.44,30.39,30.4,81700.0,21.2683,21.2893,21.2543,21.2613,81700.0
2010-07-15 11:55:00,30.41,30.42,30.39,30.41,83600.0,21.2683,21.2753,21.2543,21.2683,83600.0
2010-07-15 12:00:00,30.41,30.42,30.38,30.39,118100.0,21.2683,21.2753,21.2474,21.2543,118100.0
2010-07-15 12:05:00,30.39,30.42,30.38,30.41,93500.0,21.2543,21.2753,21.2474,21.2683,93500.0
2010-07-15 12:10:00,30.41,30.45,30.41,30.44,39000.0,21.2683,21.2963,21.2683,21.2893,39000.0
2010-07-15 12:15:00,30.45,30.47,30.44,30.45,40900.0,21.2963,21.3103,21.2893,21.2963,40900.0
2010-07-15 12:20:00,30.44,30.44,30.4,30.41,30700.0,21.2893,21.2893,21.2613,21.2683,30700.0
2010-07-15 12:25:00,30.42,30.43,30.4,30.41,53700.0,21.2753,21.2823,21.2613,21.2683,53700.0
2010-07-15 12:30:00,30.41,30.44,30.41,30.44,48400.0,21.2683,21.2893,21.2683,21.2893,48400.0
2010-07-15 12:35:00,30.44,30.45,30.41,30.44,16500.0,21.2893,21.2963,21.2683,21.2893,16500.0
2010-07-15 12:40:00,30.45,30.45,30.4,30.42,30200.0,21.2963,21.2963,21.2613,21.2753,30200.0
2010-07-15 12:45:00,30.43,30.45,30.43,30.44,13300.0,21.2823,21.2963,21.2823,21.2893,13300.0
2010-07-15 12:50:00,30.44,30.48,30.42,30.47,41400.0,21.2893,21.3173,21.2753,21.3103,41400.0
2010-07-15 12:55:00,30.48,30.48,30.44,30.45,51900.0,21.3173,21.3173,21.2893,21.2963,51900.0
2010-07-15 13:00:00,30.45,30.49,30.44,30.45,84400.0,21.2963,21.3243,21.2893,21.2963,84400.0
2010-07-15 13:05:00,30.45,30.51,30.44,30.49,125500.0,21.2963,21.3383,21.2893,21.3243,125500.0
2010-07-15 13:10:00,30.5,30.51,30.47,30.49,42100.0,21.3313,21.3383,21.3103,21.3243,42100.0
2010-07-15 13:15:00,30.49,30.56,30.49,30.55,53000.0,21.3243,21.3732,21.3243,21.3662,53000.0
2010-07-15 13:20:00,30.55,30.62,30.55,30.61,36400.0,21.3662,21.4152,21.3662,21.4082,36400.0
2010-07-15 13:25:00,30.62,30.64,30.55,30.55,101700.0,21.4152,21.4292,21.3662,21.3662,101700.0
2010-07-15 13:30:00,30.56,30.6,30.5,30.52,57600.0,21.3732,21.4012,21.3313,21.3453,57600.0
2010-07-15 13:35:00,30.51,30.54,30.5,30.52,22000.0,21.3383,21.3593,21.3313,21.3453,22000.0
2010-07-15 13:40:00,30.52,30.53,30.5,30.51,49300.0,21.3453,21.3523,21.3313,21.3383,49300.0
2010-07-15 13:45:00,30.5,30.55,30.5,30.55,17300.0,21.3313,21.3662,21.3313,21.3662,17300.0
2010-07-15 13:50:00,30.54,30.54,30.49,30.51,31600.0,21.3593,21.3593,21.3243,21.3383,31600.0
2010-07-15 13:55:00,30.51,30.54,30.51,30.54,26200.0,21.3383,21.3593,21.3383,21.3593,26200.0
2010-07-15 14:00:00,30.53,30.58,30.51,30.53,64700.0,21.3523,21.3872,21.3383,21.3523,64700.0
2010-07-15 14:05:00,30.53,30.54,30.5,30.51,33700.0,21.3523,21.3593,21.3313,21.3383,33700.0
2010-07-15 14:10:00,30.51,30.55,30.49,30.52,46000.0,21.3383,21.3662,21.3243,21.3453,46000.0
2010-07-15 14:15:00,30.51,30.57,30.5,30.57,65000.0,21.3383,21.3802,21.3313,21.3802,65000.0
2010-07-15 14:20:00,30.57,30.57,30.54,30.55,52600.0,21.3802,21.3802,21.3593,21.3662,52600.0
2010-07-15 14:25:00,30.55,30.62,30.54,30.61,54100.0,21.3662,21.4152,21.3593,21.4082,54100.0
2010-07-15 14:30:00,30.61,30.64,30.58,30.59,41900.0,21.4082,21.4292,21.3872,21.3942,41900.0
2010-07-15 14:35:00,30.6,30.64,30.56,30.64,65700.0,21.4012,21.4292,21.3732,21.4292,65700.0
2010-07-15 14:40:00,30.64,30.65,30.63,30.64,121300.0,21.4292,21.4362,21.4222,21.4292,121300.0
2010-07-15 14:45:00,30.64,30.67,30.62,30.66,89000.0,21.4292,21.4502,21.4152,21.4432,89000.0
2010-07-15 14:50:00,30.66,30.67,30.63,30.64,35900.0,21.4432,21.4502,21.4222,21.4292,35900.0
2010-07-15 14:55:00,30.63,30.64,30.58,30.61,59300.0,21.4222,21.4292,21.3872,21.4082,59300.0
2010-07-15 15:00:00,30.6,30.62,30.58,30.6,65800.0,21.4012,21.4152,21.3872,21.4012,65800.0
2010-07-15 15:05:00,30.6,30.61,30.52,30.52,136400.0,21.4012,21.4082,21.3453,21.3453,136400.0
2010-07-15 15:10:00,30.52,30.54,30.49,30.49,98000.0,21.3453,21.3593,21.3243,21.3243,98000.0
2010-07-15 15:15:00,30.49,30.54,30.46,30.53,143300.0,21.3243,21.3593,21.3033,21.3523,143300.0
2010-07-15 15:20:00,30.53,30.53,30.49,30.5,65900.0,21.3523,21.3523,21.3243,21.3313,65900.0
2010-07-15 15:25:00,30.49,30.59,30.45,30.58,200400.0,21.3243,21.3942,21.2963,21.3872,200400.0
2010-07-15 15:30:00,30.58,30.63,30.56,30.61,251700.0,21.3872,21.4222,21.3732,21.4082,251700.0
2010-07-15 15:35:00,30.62,30.7,30.58,30.68,135800.0,21.4152,21.4712,21.3872,21.4572,135800.0
2010-07-15 15:40:00,30.68,30.74,30.64,30.72,170700.0,21.4572,21.4991,21.4292,21.4851,170700.0
2010-07-15 15:45:00,30.73,30.81,30.72,30.75,278400.0,21.4921,21.5481,21.4851,21.5061,278400.0
2010-07-15 15:50:00,30.75,30.83,30.75,30.82,298400.0,21.5061,21.5621,21.5061,21.5551,298400.0
2010-07-15 15:55:00,30.82,30.84,30.76,30.76,550600.0,21.5551,21.5691,21.5131,21.5131,550600.0
2010-07-16 09:30:00,30.62,30.77,30.52,30.63,1073500.0,21.4152,21.5201,21.3453,21.4222,1073500.0
2010-07-16 09:35:00,30.63,30.73,30.51,30.58,104800.0,21.4222,21.4921,21.3383,21.3872,104800.0
2010-07-16 09:40:00,30.56,30.59,30.46,30.46,74500.0,21.3732,21.3942,21.3033,21.3033,74500.0
2010-07-16 09:45:00,30.45,30.48,30.36,30.37,70000.0,21.2963,21.3173,21.2334,21.2404,70000.0
2010-07-16 09:50:00,30.38,30.39,30.3,30.34,112600.0,21.2474,21.2543,21.1914,21.2194,112600.0
2010-07-16 09:55:00,30.35,30.35,30.17,30.33,228700.0,21.2264,21.2264,21.1005,21.2124,228700.0
2010-07-16 10:00:00,30.32,30.42,30.31,30.38,89300.0,21.2054,21.2753,21.1984,21.2474,89300.0
2010-07-16 10:05:00,30.37,30.4,30.28,30.35,214500.0,21.2404,21.2613,21.1774,21.2264,214500.0
2010-07-16 10:10:00,30.34,30.34,30.29,30.3,64900.0,21.2194,21.2194,21.1844,21.1914,64900.0
2010-07-16 10:15:00,30.3,30.39,30.29,30.3,60900.0,21.1914,21.2543,21.1844,21.1914,60900.0
2010-07-16 10:20:00,30.31,30.39,30.3,30.38,95700.0,21.1984,21.2543,21.1914,21.2474,95700.0
2010-07-16 10:25:00,30.38,30.41,30.35,30.38,84800.0,21.2474,21.2683,21.2264,21.2474,84800.0
2010-07-16 10:30:00,30.39,30.41,30.32,30.41,116700.0,21.2543,21.2683,21.2054,21.2683,116700.0
2010-07-16 10:35:00,30.41,30.42,30.34,30.37,113500.0,21.2683,21.2753,21.2194,21.2404,113500.0
2010-07-16 10:40:00,30.37,30.4,30.35,30.38,169900.0,21.2404,21.2613,21.2264,21.2474,169900.0
2010-07-16 10:45:00,30.39,30.39,30.31,30.31,53400.0,21.2543,21.2543,21.1984,21.1984,53400.0
2010-07-16 10:50:00,30.31,30.36,30.29,30.33,70900.0,21.1984,21.2334,21.1844,21.2124,70900.0
2010-07-16 10:55:00,30.33,30.38,30.29,30.33,297100.0,21.2124,21.2474,21.1844,21.2124,297100.0
2010-07-16 11:00:00,30.33,30.34,30.28,30.3,401100.0,21.2124,21.2194,21.1774,21.1914,401100.0
2010-07-16 11:05:00,30.3,30.32,30.28,30.32,162200.0,21.1914,21.2054,21.1774,21.2054,162200.0
2010-07-16 11:10:00,30.32,30.42,30.31,30.41,411000.0,21.2054,21.2753,21.1984,21.2683,411000.0
2010-07-16 11:15:00,30.41,30.44,30.39,30.42,143100.0,21.2683,21.2893,21.2543,21.2753,143100.0
2010-07-16 11:20:00,30.42,30.44,30.35,30.39,154700.0,21.2753,21.2893,21.2264,21.2543,154700.0
2010-07-16 11:25:00,30.39,30.43,30.34,30.43,73000.0,21.2543,21.2823,21.2194,21.2823,73000.0
2010-07-16 11:30:00,30.43,30.43,30.39,30.41,105300.0,21.2823,21.2823,21.2543,21.2683,105300.0
2010-07-16 11:35:00,30.41,30.46,30.39,30.43,113800.0,21.2683,21.3033,21.2543,21.2823,113800.0
2010-07-16 11:40:00,30.42,30.46,30.4,30.44,39300.0,21.2753,21.3033,21.2613,21.2893,39300.0
2010-07-16 11:45:00,30.45,30.48,30.41,30.45,117600.0,21.2963,21.3173,21.2683,21.2963,117600.0
2010-07-16 11:50:00,30.45,30.47,30.42,30.43,115900.0,21.2963,21.3103,21.2753,21.2823,115900.0
2010-07-16 11:55:00,30.43,30.46,30.39,30.41,71700.0,21.2823,21.3033,21.2543,21.2683,71700.0
2010-07-16 12:00:00,30.41,30.43,30.31,30.31,51900.0,21.2683,21.2823,21.1984,21.1984,51900.0
2010-07-16 12:05:00,30.3,30.31,30.28,30.31,54800.0,21.1914,21.1984,21.1774,21.1984,54800.0
2010-07-16 12:10:00,30.3,30.33,30.25,30.25,56800.0,21.1914,21.2124,21.1564,21.1564,56800.0
2010-07-16 12:15:00,30.25,30.26,30.2,30.26,131000.0,21.1564,21.1634,21.1215,21.1634,131000.0
2010-07-16 12:20:00,30.25,30.27,30.2,30.25,107000.0,21.1564,21.1704,21.1215,21.1564,107000.0
2010-07-16 12:25:00,30.25,30.29,30.23,30.25,43700.0,21.1564,21.1844,21.1424,21.1564,43700.0
2010-07-16 12:30:00,30.25,30.25,30.21,30.23,37600.0,21.1564,21.1564,21.1285,21.1424,37600.0
2010-07-16 12:35:00,30.23,30.23,30.2,30.22,56300.0,21.1424,21.1424,21.1215,21.1354,56300.0
2010-07-16 12:40:00,30.22,30.23,30.2,30.22,19600.0,21.1354,21.1424,21.1215,21.1354,19600.0
2010-07-16 12:45:00,30.22,30.22,30.14,30.16,101600.0,21.1354,21.1354,21.0795,21.0935,101600.0
2010-07-16 12:50:00,30.16,30.19,30.15,30.15,115100.0,21.0935,21.1145,21.0865,21.0865,115100.0
2010-07-16 12:55:00,30.16,30.16,30.1,30.13,64900.0,21.0935,21.0935,21.0515,21.0725,64900.0
2010-07-16 13:00:00,30.14,30.18,30.1,30.1,39800.0,21.0795,21.1075,21.0515,21.0515,39800.0
2010-07-16 13:05:00,30.1,30.17,30.1,30.16,31000.0,21.0515,21.1005,21.0515,21.0935,31000.0
2010-07-16 13:10:00,30.15,30.18,30.13,30.14,28700.0,21.0865,21.1075,21.0725,21.0795,28700.0
2010-07-16 13:15:00,30.13,30.19,30.13,30.18,32800.0,21.0725,21.1145,21.0725,21.1075,32800.0
2010-07-16 13:20:00,30.19,30.19,30.14,30.16,53100.0,21.1145,21.1145,21.0795,21.0935,53100.0
2010-07-16 13:25:00,30.16,30.16,30.13,30.14,62800.0,21.0935,21.0935,21.0725,21.0795,62800.0
2010-07-16 13:30:00,30.13,30.21,30.13,30.19,53000.0,21.0725,21.1285,21.0725,21.1145,53000.0
2010-07-16 13:35:00,30.2,30.25,30.19,30.25,59500.0,21.1215,21.1564,21.1145,21.1564,59500.0
2010-07-16 13:40:00,30.25,30.25,30.18,30.19,58200.0,21.1564,21.1564,21.1075,21.1145,58200.0
2010-07-16 13:45:00,30.18,30.22,30.15,30.21,51100.0,21.1075,21.1354,21.0865,21.1285,51100.0
2010-07-16 13:50:00,30.2,30.2,30.11,30.13,42600.0,21.1215,21.1215,21.0585,21.0725,42600.0
2010-07-16 13:55:00,30.13,30.18,30.13,30.16,39600.0,21.0725,21.1075,21.0725,21.0935,39600.0
2010-07-16 14:00:00,30.15,30.2,30.12,30.19,37500.0,21.0865,21.1215,21.0655,21.1145,37500.0
2010-07-16 14:05:00,30.19,30.19,30.15,30.16,25600.0,21.1145,21.1145,21.0865,21.0935,25600.0
2010-07-16 14:10:00,30.15,30.19,30.12,30.15,40000.0,21.0865,21.1145,21.0655,21.0865,40000.0
2010-07-16 14:15:00,30.14,30.14,30.1,30.1,84400.0,21.0795,21.0795,21.0515,21.0515,84400.0
2010-07-16 14:20:00,30.1,30.15,30.09,30.12,66000.0,21.0515,21.0865,21.0445,21.0655,66000.0
2010-07-16 14:25:00,30.11,30.16,30.11,30.12,32100.0,21.0585,21.0935,21.0585,21.0655,32100.0
2010-07-16 14:30:00,30.12,30.15,30.1,30.14,56400.0,21.0655,21.0865,21.0515,21.0795,56400.0
2010-07-16 14:35:00,30.15,30.16,30.09,30.11,85300.0,21.0865,21.0935,21.0445,21.0585,85300.0
2010-07-16 14:40:00,30.1,30.12,30.06,30.1,41500.0,21.0515,21.0655,21.0235,21.0515,41500.0
2010-07-16 14:45:00,30.1,30.15,30.1,30.13,45000.0,21.0515,21.0865,21.0515,21.0725,45000.0
2010-07-16 14:50:00,30.13,30.14,30.07,30.09,61200.0,21.0725,21.0795,21.0305,21.0445,61200.0
2010-07-16 14:55:00,30.09,30.1,30.05,30.06,54900.0,21.0445,21.0515,21.0166,21.0235,54900.0
2010-07-16 15:00:00,30.07,30.09,30.05,30.08,68900.0,21.0305,21.0445,21.0166,21.0375,68900.0
2010-07-16 15:05:00,30.08,30.1,30.05,30.06,88500.0,21.0375,21.0515,21.0166,21.0235,88500.0
2010-07-16 15:10:00,30.06,30.06,30.0,30.05,133200.0,21.0235,21.0235,20.9816,21.0166,133200.0
2010-07-16 15:15:00,30.05,30.05,30.0,30.01,57800.0,21.0166,21.0166,20.9816,20.9886,57800.0
2010-07-16 15:20:00,30.01,30.04,29.99,30.0,169500.0,20.9886,21.0096,20.9746,20.9816,169500.0
2010-07-16 15:25:00,30.0,30.01,29.97,29.99,154000.0,20.9816,20.9886,20.9606,20.9746,154000.0
2010-07-16 15:30:00,29.99,30.02,29.97,29.99,218900.0,20.9746,20.9956,20.9606,20.9746,218900.0
2010-07-16 15:35:00,29.98,30.06,29.98,30.02,181800.0,20.9676,21.0235,20.9676,20.9956,181800.0
2010-07-16 15:40:00,30.02,30.08,30.0,30.08,337400.0,20.9956,21.0375,20.9816,21.0375,337400.0
2010-07-16 15:45:00,30.08,30.09,29.96,29.98,309300.0,21.0375,21.0445,20.9536,20.9676,309300.0
2010-07-16 15:50:00,29.99,30.05,29.96,30.04,204200.0,20.9746,21.0166,20.9536,21.0096,204200.0
2010-07-16 15:55:00,30.05,30.08,30.0,30.03,636500.0,21.0166,21.0375,20.9816,21.0026,636500.0
2010-07-19 09:30:00,30.09,30.22,30.05,30.12,145100.0,21.0445,21.1354,21.0166,21.0655,145100.0
2010-07-19 09:35:00,30.12,30.18,30.05,30.12,97400.0,21.0655,21.1075,21.0166,21.0655,97400.0
2010-07-19 09:40:00,30.11,30.2,30.1,30.14,95500.0,21.0585,21.1215,21.0515,21.0795,95500.0
2010-07-19 09:45:00,30.14,30.15,30.09,30.14,103400.0,21.0795,21.0865,21.0445,21.0795,103400.0
2010-07-19 09:50:00,30.15,30.16,30.11,30.15,64300.0,21.0865,21.0935,21.0585,21.0865,64300.0
2010-07-19 09:55:00,30.15,30.19,30.14,30.18,134800.0,21.0865,21.1145,21.0795,21.1075,134800.0
2010-07-19 10:00:00,30.18,30.18,30.12,30.15,108600.0,21.1075,21.1075,21.0655,21.0865,108600.0
2010-07-19 10:05:00,30.14,30.17,30.1,30.12,447400.0,21.0795,21.1005,21.0515,21.0655,447400.0
2010-07-19 10:10:00,30.12,30.15,30.09,30.15,58000.0,21.0655,21.0865,21.0445,21.0865,58000.0
2010-07-19 10:15:00,30.14,30.14,30.09,30.09,321900.0,21.0795,21.0795,21.0445,21.0445,321900.0
2010-07-19 10:20:00,30.1,30.1,30.0,30.03,182900.0,21.0515,21.0515,20.9816,21.0026,182900.0
2010-07-19 10:25:00,30.03,30.04,29.98,30.0,117100.0,21.0026,21.0096,20.9676,20.9816,117100.0
2010-07-19 10:30:00,30.0,30.1,30.0,30.04,46800.0,20.9816,21.0515,20.9816,21.0096,46800.0
2010-07-19 10:35:00,30.02,30.08,30.0,30.0,73400.0,20.9956,21.0375,20.9816,20.9816,73400.0
2010-07-19 10:40:00,30.0,30.03,29.99,30.03,81100.0,20.9816,21.0026,20.9746,21.0026,81100.0
2010-07-19 10:45:00,30.02,30.03,29.97,30.0,94100.0,20.9956,21.0026,20.9606,20.9816,94100.0
2010-07-19 10:50:00,29.99,29.99,29.9,29.97,39300.0,20.9746,20.9746,20.9116,20.9606,39300.0
2010-07-19 10:55:00,29.97,30.0,29.92,30.0,88300.0,20.9606,20.9816,20.9256,20.9816,88300.0
2010-07-19 11:00:00,30.0,30.08,30.0,30.08,129900.0,20.9816,21.0375,20.9816,21.0375,129900.0
2010-07-19 11:05:00,30.08,30.15,30.08,30.1,177900.0,21.0375,21.0865,21.0375,21.0515,177900.0
2010-07-19 11:10:00,30.1,30.12,30.09,30.12,41700.0,21.0515,21.0655,21.0445,21.0655,41700.0
2010-07-19 11:15:00,30.12,30.14,30.1,30.11,48700.0,21.0655,21.0795,21.0515,21.0585,48700.0
2010-07-19 11:20:00,30.11,30.14,30.1,30.13,41700.0,21.0585,21.0795,21.0515,21.0725,41700.0
2010-07-19 11:25:00,30.13,30.15,30.12,30.15,51200.0,21.0725,21.0865,21.0655,21.0865,51200.0
2010-07-19 11:30:00,30.14,30.15,30.12,30.13,99400.0,21.0795,21.0865,21.0655,21.0725,99400.0
2010-07-19 11:35:00,30.13,30.13,30.11,30.12,45200.0,21.0725,21.0725,21.0585,21.0655,45200.0
2010-07-19 11:40:00,30.12,30.13,30.06,30.07,82100.0,21.0655,21.0725,21.0235,21.0305,82100.0
2010-07-19 11:45:00,30.08,30.08,30.04,30.08,52200.0,21.0375,21.0375,21.0096,21.0375,52200.0
2010-07-19 11:50:00,30.08,30.16,30.07,30.12,59500.0,21.0375,21.0935,21.0305,21.0655,59500.0
2010-07-19 11:55:00,30.12,30.12,30.09,30.11,39000.0,21.0655,21.0655,21.0445,21.0585,39000.0
2010-07-19 12:00:00,30.11,30.12,30.06,30.07,37400.0,21.0585,21.0655,21.0235,21.0305,37400.0
2010-07-19 12:05:00,30.07,30.09,30.06,30.09,22600.0,21.0305,21.0445,21.0235,21.0445,22600.0
2010-07-19 12:10:00,30.09,30.09,30.06,30.07,41600.0,21.0445,21.0445,21.0235,21.0305,41600.0
2010-07-19 12:15:00,30.06,30.12,30.06,30.1,121600.0,21.0235,21.0655,21.0235,21.0515,121600.0
2010-07-19 12:20:00,30.11,30.15,30.1,30.15,36000.0,21.0585,21.0865,21.0515,21.0865,36000.0
2010-07-19 12:25:00,30.15,30.16,30.13,30.15,47500.0,21.0865,21.0935,21.0725,21.0865,47500.0
2010-07-19 12:30:00,30.14,30.24,30.14,30.23,73100.0,21.0795,21.1494,21.0795,21.1424,73100.0
2010-07-19 12:35:00,30.23,30.24,30.21,30.24,29600.0,21.1424,21.1494,21.1285,21.1494,29600.0
2010-07-19 12:40:00,30.24,30.26,30.21,30.23,33800.0,21.1494,21.1634,21.1285,21.1424,33800.0
2010-07-19 12:45:00,30.22,30.26,30.21,30.26,134800.0,21.1354,21.1634,21.1285,21.1634,134800.0
2010-07-19 12:50:00,30.26,30.31,30.26,30.27,38400.0,21.1634,21.1984,21.1634,21.1704,38400.0
2010-07-19 12:55:00,30.27,30.27,30.25,30.26,64700.0,21.1704,21.1704,21.1564,21.1634,64700.0
2010-07-19 13:00:00,30.26,30.26,30.23,30.26,30100.0,21.1634,21.1634,21.1424,21.1634,30100.0
2010-07-19 13:05:00,30.25,30.26,30.19,30.19,32100.0,21.1564,21.1634,21.1145,21.1145,32100.0
2010-07-19 13:10:00,30.2,30.2,30.18,30.19,17600.0,21.1215,21.1215,21.1075,21.1145,17600.0
2010-07-19 13:15:00,30.19,30.19,30.13,30.13,43900.0,21.1145,21.1145,21.0725,21.0725,43900.0
2010-07-19 13:20:00,30.13,30.15,30.12,30.14,27700.0,21.0725,21.0865,21.0655,21.0795,27700.0
2010-07-19 13:25:00,30.14,30.16,30.11,30.11,25100.0,21.0795,21.0935,21.0585,21.0585,25100.0
2010-07-19 13:30:00,30.11,30.15,30.11,30.12,27600.0,21.0585,21.0865,21.0585,21.0655,27600.0
2010-07-19 13:35:00,30.12,30.12,30.07,30.07,30600.0,21.0655,21.0655,21.0305,21.0305,30600.0
2010-07-19 13:40:00,30.08,30.09,30.07,30.07,26400.0,21.0375,21.0445,21.0305,21.0305,26400.0
2010-07-19 13:45:00,30.07,30.09,30.07,30.08,29600.0,21.0305,21.0445,21.0305,21.0375,29600.0
2010-07-19 13:50:00,30.08,30.09,30.07,30.09,25200.0,21.0375,21.0445,21.0305,21.0445,25200.0
2010-07-19 13:55:00,30.08,30.09,30.06,30.08,86900.0,21.0375,21.0445,21.0235,21.0375,86900.0
2010-07-19 14:00:00,30.09,30.11,30.08,30.09,37900.0,21.0445,21.0585,21.0375,21.0445,37900.0
2010-07-19 14:05:00,30.08,30.11,30.07,30.11,56800.0,21.0375,21.0585,21.0305,21.0585,56800.0
2010-07-19 14:10:00,30.11,30.16,30.1,30.16,54900.0,21.0585,21.0935,21.0515,21.0935,54900.0
2010-07-19 14:15:00,30.15,30.17,30.14,30.17,115600.0,21.0865,21.1005,21.0795,21.1005,115600.0
2010-07-19 14:20:00,30.17,30.18,30.13,30.15,52800.0,21.1005,21.1075,21.0725,21.0865,52800.0
2010-07-19 14:25:00,30.14,30.16,30.11,30.13,25500.0,21.0795,21.0935,21.0585,21.0725,25500.0
2010-07-19 14:30:00,30.13,30.14,30.1,30.11,100900.0,21.0725,21.0795,21.0515,21.0585,100900.0
2010-07-19 14:35:00,30.11,30.13,30.09,30.12,148400.0,21.0585,21.0725,21.0445,21.0655,148400.0
2010-07-19 14:40:00,30.12,30.12,30.09,30.11,63500.0,21.0655,21.0655,21.0445,21.0585,63500.0
2010-07-19 14:45:00,30.12,30.14,30.09,30.13,151500.0,21.0655,21.0795,21.0445,21.0725,151500.0
2010-07-19 14:50:00,30.14,30.21,30.14,30.19,86500.0,21.0795,21.1285,21.0795,21.1145,86500.0
2010-07-19 14:55:00,30.17,30.21,30.17,30.17,137800.0,21.1005,21.1285,21.1005,21.1005,137800.0
2010-07-19 15:00:00,30.18,30.23,30.17,30.2,267000.0,21.1075,21.1424,21.1005,21.1215,267000.0
2010-07-19 15:05:00,30.21,30.24,30.17,30.23,125200.0,21.1285,21.1494,21.1005,21.1424,125200.0
2010-07-19 15:10:00,30.24,30.27,30.23,30.24,55900.0,21.1494,21.1704,21.1424,21.1494,55900.0
2010-07-19 15:15:00,30.24,30.27,30.22,30.27,109000.0,21.1494,21.1704,21.1354,21.1704,109000.0
2010-07-19 15:20:00,30.27,30.28,30.23,30.26,203700.0,21.1704,21.1774,21.1424,21.1634,203700.0
2010-07-19 15:25:00,30.26,30.28,30.23,30.27,330700.0,21.1634,21.1774,21.1424,21.1704,330700.0
2010-07-19 15:30:00,30.27,30.28,30.2,30.2,205600.0,21.1704,21.1774,21.1215,21.1215,205600.0
2010-07-19 15:35:00,30.19,30.2,30.15,30.17,122600.0,21.1145,21.1215,21.0865,21.1005,122600.0
2010-07-19 15:40:00,30.16,30.21,30.16,30.2,121700.0,21.0935,21.1285,21.0935,21.1215,121700.0
2010-07-19 15:45:00,30.19,30.21,30.16,30.17,239300.0,21.1145,21.1285,21.0935,21.1005,239300.0
2010-07-19 15:50:00,30.17,30.19,30.13,30.15,165000.0,21.1005,21.1145,21.0725,21.0865,165000.0
2010-07-19 15:55:00,30.15,30.2,30.14,30.17,430100.0,21.0865,21.1215,21.0795,21.1005,430100.0
2010-07-20 09:30:00,29.85,29.99,29.78,29.95,153800.0,20.9366,21.0348,20.8875,21.0067,153800.0
2010-07-20 09:35:00,29.95,29.97,29.84,29.86,174800.0,21.0067,21.0208,20.9296,20.9436,174800.0
2010-07-20 09:40:00,29.86,29.97,29.84,29.95,237700.0,20.9436,21.0208,20.9296,21.0067,237700.0
2010-07-20 09:45:00,29.95,30.03,29.94,29.95,72400.0,21.0067,21.0628,20.9997,21.0067,72400.0
2010-07-20 09:50:00,29.95,30.0,29.94,29.99,122000.0,21.0067,21.0418,20.9997,21.0348,122000.0
2010-07-20 09:55:00,29.99,30.12,29.99,30.1,191400.0,21.0348,21.126,21.0348,21.1119,191400.0
2010-07-20 10:00:00,30.1,30.11,30.09,30.11,153000.0,21.1119,21.1189,21.1049,21.1189,153000.0
2010-07-20 10:05:00,30.11,30.11,30.0,30.01,80800.0,21.1189,21.1189,21.0418,21.0488,80800.0
2010-07-20 10:10:00,30.0,30.02,29.99,30.0,85200.0,21.0418,21.0558,21.0348,21.0418,85200.0
2010-07-20 10:15:00,30.0,30.06,30.0,30.06,53100.0,21.0418,21.0839,21.0418,21.0839,53100.0
2010-07-20 10:20:00,30.06,30.11,30.06,30.07,38800.0,21.0839,21.1189,21.0839,21.0909,38800.0
2010-07-20 10:25:00,30.06,30.07,30.0,30.03,73600.0,21.0839,21.0909,21.0418,21.0628,73600.0
2010-07-20 10:30:00,30.03,30.05,30.0,30.04,84000.0,21.0628,21.0769,21.0418,21.0699,84000.0
2010-07-20 10:35:00,30.04,30.05,30.0,30.0,76100.0,21.0699,21.0769,21.0418,21.0418,76100.0
2010-07-20 10:40:00,30.0,30.04,29.99,30.01,61500.0,21.0418,21.0699,21.0348,21.0488,61500.0
2010-07-20 10:45:00,30.01,30.03,30.01,30.02,38500.0,21.0488,21.0628,21.0488,21.0558,38500.0
2010-07-20 10:50:00,30.02,30.02,30.0,30.01,65100.0,21.0558,21.0558,21.0418,21.0488,65100.0
2010-07-20 10:55:00,30.02,30.05,30.01,30.05,94800.0,21.0558,21.0769,21.0488,21.0769,94800.0
2010-07-20 11:00:00,30.04,30.08,30.04,30.06,110900.0,21.0699,21.0979,21.0699,21.0839,110900.0
2010-07-20 11:05:00,30.06,30.11,30.05,30.11,81300.0,21.0839,21.1189,21.0769,21.1189,81300.0
2010-07-20 11:10:00,30.1,30.12,30.08,30.1,91300.0,21.1119,21.126,21.0979,21.1119,91300.0
2010-07-20 11:15:00,30.1,30.21,30.09,30.21,123000.0,21.1119,21.1891,21.1049,21.1891,123000.0
2010-07-20 11:20:00,30.22,30.23,30.18,30.23,78800.0,21.1961,21.2031,21.168,21.2031,78800.0
2010-07-20 11:25:00,30.22,30.26,30.19,30.22,66900.0,21.1961,21.2242,21.1751,21.1961,66900.0
2010-07-20 11:30:00,30.21,30.22,30.17,30.18,37800.0,21.1891,21.1961,21.161,21.168,37800.0
2010-07-20 11:35:00,30.17,30.18,30.12,30.15,56900.0,21.161,21.168,21.126,21.147,56900.0
2010-07-20 11:40:00,30.14,30.18,30.14,30.16,34300.0,21.14,21.168,21.14,21.154,34300.0
2010-07-20 11:45:00,30.17,30.2,30.14,30.2,55900.0,21.161,21.1821,21.14,21.1821,55900.0
2010-07-20 11:50:00,30.19,30.23,30.12,30.14,98400.0,21.1751,21.2031,21.126,21.14,98400.0
2010-07-20 11:55:00,30.14,30.17,30.13,30.14,97300.0,21.14,21.161,21.133,21.14,97300.0
2010-07-20 12:00:00,30.14,30.16,30.11,30.16,42600.0,21.14,21.154,21.1189,21.154,42600.0
2010-07-20 12:05:00,30.15,30.22,30.15,30.19,88500.0,21.147,21.1961,21.147,21.1751,88500.0
2010-07-20 12:10:00,30.19,30.19,30.11,30.14,83300.0,21.1751,21.1751,21.1189,21.14,83300.0
2010-07-20 12:15:00,30.13,30.16,30.08,30.14,52800.0,21.133,21.154,21.0979,21.14,52800.0
2010-07-20 12:20:00,30.14,30.14,30.12,30.13,29600.0,21.14,21.14,21.126,21.133,29600.0
2010-07-20 12:25:00,30.12,30.17,30.12,30.14,48500.0,21.126,21.161,21.126,21.14,48500.0
2010-07-20 12:30:00,30.14,30.2,30.13,30.19,73200.0,21.14,21.1821,21.133,21.1751,73200.0
2010-07-20 12:35:00,30.19,30.21,30.16,30.17,76900.0,21.1751,21.1891,21.154,21.161,76900.0
2010-07-20 12:40:00,30.16,30.2,30.15,30.19,81100.0,21.154,21.1821,21.147,21.1751,81100.0
2010-07-20 12:45:00,30.19,30.25,30.19,30.23,96600.0,21.1751,21.2171,21.1751,21.2031,96600.0
2010-07-20 12:50:00,30.23,30.24,30.19,30.2,32900.0,21.2031,21.2101,21.1751,21.1821,32900.0
2010-07-20 12:55:00,30.19,30.22,30.18,30.22,60100.0,21.1751,21.1961,21.168,21.1961,60100.0
2010-07-20 13:00:00,30.22,30.24,30.2,30.21,52900.0,21.1961,21.2101,21.1821,21.1891,52900.0
2010-07-20 13:05:00,30.22,30.27,30.21,30.25,66200.0,21.1961,21.2312,21.1891,21.2171,66200.0
2010-07-20 13:10:00,30.25,30.25,30.2,30.22,51600.0,21.2171,21.2171,21.1821,21.1961,51600.0
2010-07-20 13:15:00,30.22,30.26,30.21,30.24,37500.0,21.1961,21.2242,21.1891,21.2101,37500.0
2010-07-20 13:20:00,30.24,30.27,30.23,30.24,39800.0,21.2101,21.2312,21.2031,21.2101,39800.0
2010-07-20 13:25:00,30.24,30.32,30.24,30.3,46200.0,21.2101,21.2662,21.2101,21.2522,46200.0
2010-07-20 13:30:00,30.31,30.32,30.27,30.32,44300.0,21.2592,21.2662,21.2312,21.2662,44300.0
2010-07-20 13:35:00,30.32,30.39,30.32,30.37,97900.0,21.2662,21.3153,21.2662,21.3013,97900.0
2010-07-20 13:40:00,30.37,30.46,30.36,30.45,81100.0,21.3013,21.3644,21.2943,21.3574,81100.0
2010-07-20 13:45:00,30.45,30.47,30.42,30.43,28200.0,21.3574,21.3715,21.3364,21.3434,28200.0
2010-07-20 13:50:00,30.42,30.53,30.42,30.52,60700.0,21.3364,21.4135,21.3364,21.4065,60700.0
2010-07-20 13:55:00,30.51,30.54,30.49,30.53,70400.0,21.3995,21.4205,21.3855,21.4135,70400.0
2010-07-20 14:00:00,30.53,30.53,30.44,30.45,58500.0,21.4135,21.4135,21.3504,21.3574,58500.0
2010-07-20 14:05:00,30.46,30.47,30.42,30.42,51700.0,21.3644,21.3715,21.3364,21.3364,51700.0
2010-07-20 14:10:00,30.42,30.43,30.4,30.42,40700.0,21.3364,21.3434,21.3224,21.3364,40700.0
2010-07-20 14:15:00,30.42,30.43,30.39,30.4,56200.0,21.3364,21.3434,21.3153,21.3224,56200.0
2010-07-20 14:20:00,30.4,30.4,30.35,30.37,40800.0,21.3224,21.3224,21.2873,21.3013,40800.0
2010-07-20 14:25:00,30.37,30.41,30.36,30.4,44800.0,21.3013,21.3294,21.2943,21.3224,44800.0
2010-07-20 14:30:00,30.39,30.43,30.39,30.41,35200.0,21.3153,21.3434,21.3153,21.3294,35200.0
2010-07-20 14:35:00,30.4,30.43,30.38,30.38,58000.0,21.3224,21.3434,21.3083,21.3083,58000.0
2010-07-20 14:40:00,30.39,30.41,30.35,30.37,47600.0,21.3153,21.3294,21.2873,21.3013,47600.0
2010-07-20 14:45:00,30.36,30.4,30.34,30.4,78100.0,21.2943,21.3224,21.2803,21.3224,78100.0
2010-07-20 14:50:00,30.4,30.42,30.35,30.36,77500.0,21.3224,21.3364,21.2873,21.2943,77500.0
2010-07-20 14:55:00,30.35,30.38,30.32,30.36,113000.0,21.2873,21.3083,21.2662,21.2943,113000.0
2010-07-20 15:00:00,30.36,30.37,30.3,30.35,146900.0,21.2943,21.3013,21.2522,21.2873,146900.0
2010-07-20 15:05:00,30.35,30.35,30.3,30.34,134700.0,21.2873,21.2873,21.2522,21.2803,134700.0
2010-07-20 15:10:00,30.33,30.39,30.33,30.38,68500.0,21.2733,21.3153,21.2733,21.3083,68500.0
2010-07-20 15:15:00,30.39,30.41,30.38,30.38,48600.0,21.3153,21.3294,21.3083,21.3083,48600.0
2010-07-20 15:20:00,30.39,30.4,30.37,30.38,124400.0,21.3153,21.3224,21.3013,21.3083,124400.0
2010-07-20 15:25:00,30.38,30.45,30.38,30.44,175000.0,21.3083,21.3574,21.3083,21.3504,175000.0
2010-07-20 15:30:00,30.45,30.53,30.44,30.5,172300.0,21.3574,21.4135,21.3504,21.3925,172300.0
2010-07-20 15:35:00,30.5,30.52,30.45,30.45,98000.0,21.3925,21.4065,21.3574,21.3574,98000.0
2010-07-20 15:40:00,30.45,30.47,30.4,30.46,123800.0,21.3574,21.3715,21.3224,21.3644,123800.0
2010-07-20 15:45:00,30.45,30.52,30.43,30.52,172300.0,21.3574,21.4065,21.3434,21.4065,172300.0
2010-07-20 15:50:00,30.52,30.54,30.44,30.44,165300.0,21.4065,21.4205,21.3504,21.3504,165300.0
2010-07-20 15:55:00,30.44,30.52,30.43,30.5,293700.0,21.3504,21.4065,21.3434,21.3925,293700.0
2010-07-21 09:30:00,30.66,30.66,30.35,30.39,131600.0,21.5047,21.5047,21.2873,21.3153,131600.0
2010-07-21 09:35:00,30.39,30.57,30.37,30.43,177100.0,21.3153,21.4416,21.3013,21.3434,177100.0
2010-07-21 09:40:00,30.42,30.49,30.37,30.45,108800.0,21.3364,21.3855,21.3013,21.3574,108800.0
2010-07-21 09:45:00,30.45,30.45,30.35,30.39,127800.0,21.3574,21.3574,21.2873,21.3153,127800.0
2010-07-21 09:50:00,30.39,30.44,30.36,30.39,71100.0,21.3153,21.3504,21.2943,21.3153,71100.0
2010-07-21 09:55:00,30.39,30.46,30.36,30.43,76300.0,21.3153,21.3644,21.2943,21.3434,76300.0
2010-07-21 10:00:00,30.42,30.43,30.39,30.39,62700.0,21.3364,21.3434,21.3153,21.3153,62700.0
2010-07-21 10:05:00,30.39,30.4,30.27,30.33,91400.0,21.3153,21.3224,21.2312,21.2733,91400.0
2010-07-21 10:10:00,30.33,30.42,30.32,30.33,64200.0,21.2733,21.3364,21.2662,21.2733,64200.0
2010-07-21 10:15:00,30.32,30.39,30.32,30.37,52600.0,21.2662,21.3153,21.2662,21.3013,52600.0
2010-07-21 10:20:00,30.4,30.48,30.4,30.43,163100.0,21.3224,21.3785,21.3224,21.3434,163100.0
2010-07-21 10:25:00,30.42,30.43,30.39,30.43,51200.0,21.3364,21.3434,21.3153,21.3434,51200.0
2010-07-21 10:30:00,30.42,30.47,30.37,30.38,103400.0,21.3364,21.3715,21.3013,21.3083,103400.0
2010-07-21 10:35:00,30.39,30.45,30.38,30.42,76400.0,21.3153,21.3574,21.3083,21.3364,76400.0
2010-07-21 10:40:00,30.42,30.47,30.41,30.46,66600.0,21.3364,21.3715,21.3294,21.3644,66600.0
2010-07-21 10:45:00,30.46,30.47,30.39,30.45,62400.0,21.3644,21.3715,21.3153,21.3574,62400.0
2010-07-21 10:50:00,30.45,30.52,30.45,30.5,48700.0,21.3574,21.4065,21.3574,21.3925,48700.0
2010-07-21 10:55:00,30.5,30.52,30.48,30.51,68300.0,21.3925,21.4065,21.3785,21.3995,68300.0
2010-07-21 11:00:00,30.52,30.52,30.45,30.48,45900.0,21.4065,21.4065,21.3574,21.3785,45900.0
2010-07-21 11:05:00,30.48,30.49,30.38,30.39,112000.0,21.3785,21.3855,21.3083,21.3153,112000.0
2010-07-21 11:10:00,30.38,30.44,30.34,30.42,241600.0,21.3083,21.3504,21.2803,21.3364,241600.0
2010-07-21 11:15:00,30.42,30.43,30.34,30.35,82800.0,21.3364,21.3434,21.2803,21.2873,82800.0
2010-07-21 11:20:00,30.36,30.4,30.35,30.36,122200.0,21.2943,21.3224,21.2873,21.2943,122200.0
2010-07-21 11:25:00,30.36,30.37,30.29,30.34,91000.0,21.2943,21.3013,21.2452,21.2803,91000.0
2010-07-21 11:30:00,30.33,30.33,30.29,30.3,93500.0,21.2733,21.2733,21.2452,21.2522,93500.0
2010-07-21 11:35:00,30.3,30.38,30.29,30.35,69100.0,21.2522,21.3083,21.2452,21.2873,69100.0
2010-07-21 11:40:00,30.35,30.36,30.3,30.31,36400.0,21.2873,21.2943,21.2522,21.2592,36400.0
2010-07-21 11:45:00,30.31,30.32,30.29,30.3,59700.0,21.2592,21.2662,21.2452,21.2522,59700.0
2010-07-21 11:50:00,30.3,30.31,30.28,30.3,32400.0,21.2522,21.2592,21.2382,21.2522,32400.0
2010-07-21 11:55:00,30.3,30.36,30.3,30.32,45800.0,21.2522,21.2943,21.2522,21.2662,45800.0
2010-07-21 12:00:00,30.31,30.37,30.31,30.33,49000.0,21.2592,21.3013,21.2592,21.2733,49000.0
2010-07-21 12:05:00,30.34,30.35,30.3,30.3,21600.0,21.2803,21.2873,21.2522,21.2522,21600.0
2010-07-21 12:10:00,30.3,30.37,30.3,30.36,45000.0,21.2522,21.3013,21.2522,21.2943,45000.0
2010-07-21 12:15:00,30.36,30.38,30.31,30.31,43400.0,21.2943,21.3083,21.2592,21.2592,43400.0
2010-07-21 12:20:00,30.32,30.38,30.3,30.37,103600.0,21.2662,21.3083,21.2522,21.3013,103600.0
2010-07-21 12:25:00,30.37,30.38,30.34,30.36,127900.0,21.3013,21.3083,21.2803,21.2943,127900.0
2010-07-21 12:30:00,30.36,30.39,30.35,30.37,66100.0,21.2943,21.3153,21.2873,21.3013,66100.0
2010-07-21 12:35:00,30.37,30.37,30.34,30.36,30900.0,21.3013,21.3013,21.2803,21.2943,30900.0
2010-07-21 12:40:00,30.37,30.37,30.3,30.3,63600.0,21.3013,21.3013,21.2522,21.2522,63600.0
2010-07-21 12:45:00,30.31,30.32,30.27,30.29,48100.0,21.2592,21.2662,21.2312,21.2452,48100.0
2010-07-21 12:50:00,30.3,30.3,30.2,30.2,67100.0,21.2522,21.2522,21.1821,21.1821,67100.0
2010-07-21 12:55:00,30.2,30.22,30.18,30.21,79900.0,21.1821,21.1961,21.168,21.1891,79900.0
2010-07-21 13:00:00,30.21,30.26,30.2,30.26,32300.0,21.1891,21.2242,21.1821,21.2242,32300.0
2010-07-21 13:05:00,30.25,30.29,30.25,30.27,23100.0,21.2171,21.2452,21.2171,21.2312,23100.0
2010-07-21 13:10:00,30.27,30.28,30.23,30.28,40300.0,21.2312,21.2382,21.2031,21.2382,40300.0
2010-07-21 13:15:00,30.28,30.31,30.27,30.29,31000.0,21.2382,21.2592,21.2312,21.2452,31000.0
2010-07-21 13:20:00,30.29,30.31,30.27,30.27,37600.0,21.2452,21.2592,21.2312,21.2312,37600.0
2010-07-21 13:25:00,30.27,30.27,30.23,30.25,34900.0,21.2312,21.2312,21.2031,21.2171,34900.0
2010-07-21 13:30:00,30.26,30.3,30.25,30.27,20800.0,21.2242,21.2522,21.2171,21.2312,20800.0
2010-07-21 13:35:00,30.27,30.29,30.26,30.29,54200.0,21.2312,21.2452,21.2242,21.2452,54200.0
2010-07-21 13:40:00,30.29,30.31,30.26,30.27,83800.0,21.2452,21.2592,21.2242,21.2312,83800.0
2010-07-21 13:45:00,30.27,30.27,30.22,30.25,36700.0,21.2312,21.2312,21.1961,21.2171,36700.0
2010-07-21 13:50:00,30.26,30.31,30.25,30.31,30900.0,21.2242,21.2592,21.2171,21.2592,30900.0
2010-07-21 13:55:00,30.31,30.35,30.3,30.3,210000.0,21.2592,21.2873,21.2522,21.2522,210000.0
2010-07-21 14:00:00,30.3,30.33,30.23,30.29,180600.0,21.2522,21.2733,21.2031,21.2452,180600.0
2010-07-21 14:05:00,30.28,30.29,30.2,30.2,114600.0,21.2382,21.2452,21.1821,21.1821,114600.0
2010-07-21 14:10:00,30.2,30.21,30.07,30.11,306200.0,21.1821,21.1891,21.0909,21.1189,306200.0
2010-07-21 14:15:00,30.11,30.11,30.03,30.05,121500.0,21.1189,21.1189,21.0628,21.0769,121500.0
2010-07-21 14:20:00,30.05,30.08,30.0,30.06,99100.0,21.0769,21.0979,21.0418,21.0839,99100.0
2010-07-21 14:25:00,30.07,30.09,30.01,30.05,113000.0,21.0909,21.1049,21.0488,21.0769,113000.0
2010-07-21 14:30:00,30.04,30.07,29.94,29.96,143900.0,21.0699,21.0909,20.9997,21.0137,143900.0
2010-07-21 14:35:00,29.97,30.02,29.96,30.0,144000.0,21.0208,21.0558,21.0137,21.0418,144000.0
2010-07-21 14:40:00,30.0,30.05,29.98,30.01,105500.0,21.0418,21.0769,21.0278,21.0488,105500.0
2010-07-21 14:45:00,30.0,30.06,29.99,30.04,170600.0,21.0418,21.0839,21.0348,21.0699,170600.0
2010-07-21 14:50:00,30.04,30.06,29.94,29.95,128100.0,21.0699,21.0839,20.9997,21.0067,128100.0
2010-07-21 14:55:00,29.94,29.95,29.88,29.93,239700.0,20.9997,21.0067,20.9576,20.9927,239700.0
2010-07-21 15:00:00,29.93,29.95,29.9,29.94,163600.0,20.9927,21.0067,20.9717,20.9997,163600.0
2010-07-21 15:05:00,29.95,30.0,29.95,30.0,111000.0,21.0067,21.0418,21.0067,21.0418,111000.0
2010-07-21 15:10:00,30.0,30.02,29.96,30.02,117000.0,21.0418,21.0558,21.0137,21.0558,117000.0
2010-07-21 15:15:00,30.02,30.06,29.92,29.92,160000.0,21.0558,21.0839,20.9857,20.9857,160000.0
2010-07-21 15:20:00,29.91,29.93,29.85,29.86,263200.0,20.9787,20.9927,20.9366,20.9436,263200.0
2010-07-21 15:25:00,29.87,29.93,29.85,29.9,202500.0,20.9506,20.9927,20.9366,20.9717,202500.0
2010-07-21 15:30:00,29.89,29.97,29.89,29.95,140200.0,20.9646,21.0208,20.9646,21.0067,140200.0
2010-07-21 15:35:00,29.95,29.99,29.93,29.97,192000.0,21.0067,21.0348,20.9927,21.0208,192000.0
2010-07-21 15:40:00,29.96,29.96,29.89,29.93,200300.0,21.0137,21.0137,20.9646,20.9927,200300.0
2010-07-21 15:45:00,29.93,29.98,29.93,29.95,253000.0,20.9927,21.0278,20.9927,21.0067,253000.0
2010-07-21 15:50:00,29.96,29.99,29.93,29.95,236300.0,21.0137,21.0348,20.9927,21.0067,236300.0
2010-07-21 15:55:00,29.95,29.98,29.92,29.98,460300.0,21.0067,21.0278,20.9857,21.0278,460300.0
2010-07-22 09:30:00,30.24,30.77,30.18,30.75,195300.0,21.2101,21.5819,21.168,21.5678,195300.0
2010-07-22 09:35:00,30.75,30.8,30.48,30.68,343300.0,21.5678,21.6029,21.3785,21.5187,343300.0
2010-07-22 09:40:00,30.69,30.71,30.23,30.26,739000.0,21.5258,21.5398,21.2031,21.2242,739000.0
2010-07-22 09:45:00,30.25,30.26,29.2,29.47,1746500.0,21.2171,21.2242,20.4807,20.6701,1746500.0
2010-07-22 09:50:00,29.46,30.27,29.46,30.02,1474300.0,20.663,21.2312,20.663,21.0558,1474300.0
2010-07-22 09:55:00,30.03,30.24,30.0,30.16,679100.0,21.0628,21.2101,21.0418,21.154,679100.0
2010-07-22 10:00:00,30.17,30.42,30.15,30.2,672700.0,21.161,21.3364,21.147,21.1821,672700.0
2010-07-22 10:05:00,30.2,30.32,30.2,30.31,257300.0,21.1821,21.2662,21.1821,21.2592,257300.0
2010-07-22 10:10:00,30.32,30.34,30.22,30.24,267900.0,21.2662,21.2803,21.1961,21.2101,267900.0
2010-07-22 10:15:00,30.25,30.37,30.24,30.33,522400.0,21.2171,21.3013,21.2101,21.2733,522400.0
2010-07-22 10:20:00,30.33,30.41,30.31,30.33,185100.0,21.2733,21.3294,21.2592,21.2733,185100.0
2010-07-22 10:25:00,30.34,30.35,30.25,30.29,174500.0,21.2803,21.2873,21.2171,21.2452,174500.0
2010-07-22 10:30:00,30.29,30.3,30.25,30.29,101200.0,21.2452,21.2522,21.2171,21.2452,101200.0
2010-07-22 10:35:00,30.29,30.33,30.26,30.3,155800.0,21.2452,21.2733,21.2242,21.2522,155800.0
2010-07-22 10:40:00,30.3,30.45,30.3,30.44,210700.0,21.2522,21.3574,21.2522,21.3504,210700.0
2010-07-22 10:45:00,30.45,30.47,30.39,30.41,100900.0,21.3574,21.3715,21.3153,21.3294,100900.0
2010-07-22 10:50:00,30.4,30.48,30.38,30.47,85700.0,21.3224,21.3785,21.3083,21.3715,85700.0
2010-07-22 10:55:00,30.47,30.49,30.46,30.47,65700.0,21.3715,21.3855,21.3644,21.3715,65700.0
2010-07-22 11:00:00,30.47,30.5,30.31,30.33,222300.0,21.3715,21.3925,21.2592,21.2733,222300.0
2010-07-22 11:05:00,30.35,30.35,30.22,30.22,329400.0,21.2873,21.2873,21.1961,21.1961,329400.0
2010-07-22 11:10:00,30.24,30.29,30.21,30.24,375700.0,21.2101,21.2452,21.1891,21.2101,375700.0
2010-07-22 11:15:00,30.23,30.24,30.12,30.15,180300.0,21.2031,21.2101,21.126,21.147,180300.0
2010-07-22 11:20:00,30.14,30.16,30.05,30.05,313100.0,21.14,21.154,21.0769,21.0769,313100.0
2010-07-22 11:25:00,30.06,30.16,30.04,30.11,411100.0,21.0839,21.154,21.0699,21.1189,411100.0
2010-07-22 11:30:00,30.11,30.14,30.05,30.05,141400.0,21.1189,21.14,21.0769,21.0769,141400.0
2010-07-22 11:35:00,30.05,30.06,29.94,29.97,250200.0,21.0769,21.0839,20.9997,21.0208,250200.0
2010-07-22 11:40:00,29.97,29.99,29.93,29.95,184000.0,21.0208,21.0348,20.9927,21.0067,184000.0
2010-07-22 11:45:00,29.94,29.96,29.93,29.95,127300.0,20.9997,21.0137,20.9927,21.0067,127300.0
2010-07-22 11:50:00,29.96,29.97,29.84,29.87,183100.0,21.0137,21.0208,20.9296,20.9506,183100.0
2010-07-22 11:55:00,29.88,29.93,29.87,29.93,177500.0,20.9576,20.9927,20.9506,20.9927,177500.0
2010-07-22 12:00:00,29.93,29.99,29.92,29.99,103200.0,20.9927,21.0348,20.9857,21.0348,103200.0
2010-07-22 12:05:00,29.99,30.0,29.95,30.0,126000.0,21.0348,21.0418,21.0067,21.0418,126000.0
2010-07-22 12:10:00,30.0,30.0,29.95,29.95,86600.0,21.0418,21.0418,21.0067,21.0067,86600.0
2010-07-22 12:15:00,29.96,30.06,29.96,30.06,95200.0,21.0137,21.0839,21.0137,21.0839,95200.0
2010-07-22 12:20:00,30.06,30.11,30.01,30.05,91000.0,21.0839,21.1189,21.0488,21.0769,91000.0
2010-07-22 12:25:00,30.05,30.07,30.02,30.07,63200.0,21.0769,21.0909,21.0558,21.0909,63200.0
2010-07-22 12:30:00,30.07,30.14,30.06,30.14,188100.0,21.0909,21.14,21.0839,21.14,188100.0
2010-07-22 12:35:00,30.14,30.16,30.0,30.03,163400.0,21.14,21.154,21.0418,21.0628,163400.0
2010-07-22 12:40:00,30.03,30.12,30.03,30.09,181900.0,21.0628,21.126,21.0628,21.1049,181900.0
2010-07-22 12:45:00,30.09,30.09,30.01,30.05,106000.0,21.1049,21.1049,21.0488,21.0769,106000.0
2010-07-22 12:50:00,30.05,30.05,29.98,30.0,101000.0,21.0769,21.0769,21.0278,21.0418,101000.0
2010-07-22 12:55:00,30.0,30.0,29.95,29.96,158900.0,21.0418,21.0418,21.0067,21.0137,158900.0
2010-07-22 13:00:00,29.96,29.98,29.95,29.96,102800.0,21.0137,21.0278,21.0067,21.0137,102800.0
2010-07-22 13:05:00,29.95,29.96,29.94,29.95,63700.0,21.0067,21.0137,20.9997,21.0067,63700.0
2010-07-22 13:10:00,29.95,30.0,29.95,30.0,96100.0,21.0067,21.0418,21.0067,21.0418,96100.0
2010-07-22 13:15:00,30.0,30.05,29.99,30.02,98700.0,21.0418,21.0769,21.0348,21.0558,98700.0
2010-07-22 13:20:00,30.03,30.03,29.95,29.95,81000.0,21.0628,21.0628,21.0067,21.0067,81000.0
2010-07-22 13:25:00,29.95,29.97,29.86,29.87,319400.0,21.0067,21.0208,20.9436,20.9506,319400.0
2010-07-22 13:30:00,29.88,29.89,29.87,29.89,65500.0,20.9576,20.9646,20.9506,20.9646,65500.0
2010-07-22 13:35:00,29.89,29.94,29.88,29.94,46500.0,20.9646,20.9997,20.9576,20.9997,46500.0
2010-07-22 13:40:00,29.94,29.96,29.93,29.95,50400.0,20.9997,21.0137,20.9927,21.0067,50400.0
2010-07-22 13:45:00,29.96,29.96,29.92,29.93,69400.0,21.0137,21.0137,20.9857,20.9927,69400.0
2010-07-22 13:50:00,29.93,29.93,29.83,29.9,165100.0,20.9927,20.9927,20.9226,20.9717,165100.0
2010-07-22 13:55:00,29.9,29.9,29.84,29.9,102400.0,20.9717,20.9717,20.9296,20.9717,102400.0
2010-07-22 14:00:00,29.9,29.95,29.9,29.94,93700.0,20.9717,21.0067,20.9717,20.9997,93700.0
2010-07-22 14:05:00,29.95,30.0,29.94,30.0,81100.0,21.0067,21.0418,20.9997,21.0418,81100.0
2010-07-22 14:10:00,30.0,30.06,29.98,30.05,107000.0,21.0418,21.0839,21.0278,21.0769,107000.0
2010-07-22 14:15:00,30.05,30.08,30.0,30.0,68500.0,21.0769,21.0979,21.0418,21.0418,68500.0
2010-07-22 14:20:00,30.0,30.01,29.97,30.0,68000.0,21.0418,21.0488,21.0208,21.0418,68000.0
2010-07-22 14:25:00,30.0,30.12,30.0,30.11,102800.0,21.0418,21.126,21.0418,21.1189,102800.0
2010-07-22 14:30:00,30.11,30.11,30.03,30.03,97900.0,21.1189,21.1189,21.0628,21.0628,97900.0
2010-07-22 14:35:00,30.04,30.07,30.0,30.04,97300.0,21.0699,21.0909,21.0418,21.0699,97300.0
2010-07-22 14:40:00,30.03,30.04,30.01,30.04,52600.0,21.0628,21.0699,21.0488,21.0699,52600.0
2010-07-22 14:45:00,30.03,30.06,30.02,30.05,99300.0,21.0628,21.0839,21.0558,21.0769,99300.0
2010-07-22 14:50:00,30.04,30.06,30.02,30.06,58300.0,21.0699,21.0839,21.0558,21.0839,58300.0
2010-07-22 14:55:00,30.05,30.07,30.02,30.04,89500.0,21.0769,21.0909,21.0558,21.0699,89500.0
2010-07-22 15:00:00,30.04,30.07,30.04,30.04,55500.0,21.0699,21.0909,21.0699,21.0699,55500.0
2010-07-22 15:05:00,30.04,30.06,29.99,30.01,102100.0,21.0699,21.0839,21.0348,21.0488,102100.0
2010-07-22 15:10:00,30.01,30.02,29.95,29.97,113000.0,21.0488,21.0558,21.0067,21.0208,113000.0
2010-07-22 15:15:00,29.97,30.06,29.96,30.03,145600.0,21.0208,21.0839,21.0137,21.0628,145600.0
2010-07-22 15:20:00,30.04,30.04,29.98,29.98,134000.0,21.0699,21.0699,21.0278,21.0278,134000.0
2010-07-22 15:25:00,29.98,29.99,29.96,29.97,84100.0,21.0278,21.0348,21.0137,21.0208,84100.0
2010-07-22 15:30:00,29.98,29.99,29.92,29.93,150200.0,21.0278,21.0348,20.9857,20.9927,150200.0
2010-07-22 15:35:00,29.94,29.94,29.78,29.82,280200.0,20.9997,20.9997,20.8875,20.9155,280200.0
2010-07-22 15:40:00,29.82,29.83,29.77,29.83,276000.0,20.9155,20.9226,20.8805,20.9226,276000.0
2010-07-22 15:45:00,29.83,29.89,29.83,29.88,379400.0,20.9226,20.9646,20.9226,20.9576,379400.0
2010-07-22 15:50:00,29.88,29.9,29.83,29.86,263100.0,20.9576,20.9717,20.9226,20.9436,263100.0
2010-07-22 15:55:00,29.87,29.96,29.86,29.9,599400.0,20.9506,21.0137,20.9436,20.9717,599400.0
2010-07-23 09:30:00,29.94,30.05,29.88,29.95,171500.0,20.9997,21.0769,20.9576,21.0067,171500.0
2010-07-23 09:35:00,29.97,30.02,29.92,29.99,218700.0,21.0208,21.0558,20.9857,21.0348,218700.0
2010-07-23 09:40:00,30.0,30.16,29.94,30.1,197100.0,21.0418,21.154,20.9997,21.1119,197100.0
2010-07-23 09:45:00,30.11,30.11,30.02,30.07,182200.0,21.1189,21.1189,21.0558,21.0909,182200.0
2010-07-23 09:50:00,30.07,30.08,30.0,30.06,192300.0,21.0909,21.0979,21.0418,21.0839,192300.0
2010-07-23 09:55:00,30.06,30.18,30.06,30.18,176700.0,21.0839,21.168,21.0839,21.168,176700.0
2010-07-23 10:00:00,30.18,30.33,30.16,30.28,248000.0,21.168,21.2733,21.154,21.2382,248000.0
2010-07-23 10:05:00,30.29,30.41,30.28,30.41,257300.0,21.2452,21.3294,21.2382,21.3294,257300.0
2010-07-23 10:10:00,30.4,30.56,30.38,30.55,247200.0,21.3224,21.4346,21.3083,21.4276,247200.0
2010-07-23 10:15:00,30.55,30.55,30.44,30.51,203400.0,21.4276,21.4276,21.3504,21.3995,203400.0
2010-07-23 10:20:00,30.51,30.53,30.46,30.49,146900.0,21.3995,21.4135,21.3644,21.3855,146900.0
2010-07-23 10:25:00,30.48,30.53,30.47,30.49,136900.0,21.3785,21.4135,21.3715,21.3855,136900.0
2010-07-23 10:30:00,30.49,30.6,30.49,30.56,263500.0,21.3855,21.4626,21.3855,21.4346,263500.0
2010-07-23 10:35:00,30.56,30.57,30.47,30.48,192500.0,21.4346,21.4416,21.3715,21.3785,192500.0
2010-07-23 10:40:00,30.48,30.49,30.45,30.46,78700.0,21.3785,21.3855,21.3574,21.3644,78700.0
2010-07-23 10:45:00,30.47,30.55,30.46,30.49,85300.0,21.3715,21.4276,21.3644,21.3855,85300.0
2010-07-23 10:50:00,30.49,30.5,30.46,30.47,249800.0,21.3855,21.3925,21.3644,21.3715,249800.0
2010-07-23 10:55:00,30.46,30.48,30.42,30.42,73600.0,21.3644,21.3785,21.3364,21.3364,73600.0
2010-07-23 11:00:00,30.43,30.5,30.41,30.49,76800.0,21.3434,21.3925,21.3294,21.3855,76800.0
2010-07-23 11:05:00,30.49,30.56,30.49,30.54,112900.0,21.3855,21.4346,21.3855,21.4205,112900.0
2010-07-23 11:10:00,30.54,30.65,30.54,30.63,172900.0,21.4205,21.4977,21.4205,21.4837,172900.0
2010-07-23 11:15:00,30.62,30.7,30.6,30.7,180800.0,21.4767,21.5328,21.4626,21.5328,180800.0
2010-07-23 11:20:00,30.7,30.72,30.65,30.69,177100.0,21.5328,21.5468,21.4977,21.5258,177100.0
2010-07-23 11:25:00,30.69,30.8,30.69,30.8,140900.0,21.5258,21.6029,21.5258,21.6029,140900.0
2010-07-23 11:30:00,30.8,30.91,30.76,30.86,312400.0,21.6029,21.6801,21.5749,21.645,312400.0
2010-07-23 11:35:00,30.85,30.93,30.82,30.86,254700.0,21.638,21.6941,21.6169,21.645,254700.0
2010-07-23 11:40:00,30.87,30.87,30.73,30.83,193300.0,21.652,21.652,21.5538,21.624,193300.0
2010-07-23 11:45:00,30.83,30.88,30.8,30.84,145200.0,21.624,21.659,21.6029,21.631,145200.0
2010-07-23 11:50:00,30.84,30.97,30.83,30.96,190800.0,21.631,21.7221,21.624,21.7151,190800.0
2010-07-23 11:55:00,30.95,31.0,30.87,30.93,177500.0,21.7081,21.7432,21.652,21.6941,177500.0
2010-07-23 12:00:00,30.93,31.02,30.86,30.88,340700.0,21.6941,21.7572,21.645,21.659,340700.0
2010-07-23 12:05:00,30.88,30.95,30.88,30.9,146500.0,21.659,21.7081,21.659,21.6731,146500.0
2010-07-23 12:10:00,30.9,30.98,30.86,30.96,161600.0,21.6731,21.7292,21.645,21.7151,161600.0
2010-07-23 12:15:00,30.96,30.99,30.88,30.99,147200.0,21.7151,21.7362,21.659,21.7362,147200.0
2010-07-23 12:20:00,30.99,31.0,30.96,30.98,151700.0,21.7362,21.7432,21.7151,21.7292,151700.0
2010-07-23 12:25:00,30.99,31.05,30.99,31.0,168600.0,21.7362,21.7783,21.7362,21.7432,168600.0
2010-07-23 12:30:00,31.0,31.01,30.93,30.97,84800.0,21.7432,21.7502,21.6941,21.7221,84800.0
2010-07-23 12:35:00,30.98,30.98,30.89,30.91,49900.0,21.7292,21.7292,21.666,21.6801,49900.0
2010-07-23 12:40:00,30.9,30.91,30.81,30.82,62300.0,21.6731,21.6801,21.6099,21.6169,62300.0
2010-07-23 12:45:00,30.82,30.82,30.74,30.82,103200.0,21.6169,21.6169,21.5608,21.6169,103200.0
2010-07-23 12:50:00,30.81,30.84,30.75,30.82,169400.0,21.6099,21.631,21.5678,21.6169,169400.0
2010-07-23 12:55:00,30.82,30.86,30.82,30.86,26400.0,21.6169,21.645,21.6169,21.645,26400.0
2010-07-23 13:00:00,30.85,30.85,30.8,30.8,44100.0,21.638,21.638,21.6029,21.6029,44100.0
2010-07-23 13:05:00,30.8,30.81,30.77,30.77,36000.0,21.6029,21.6099,21.5819,21.5819,36000.0
2010-07-23 13:10:00,30.78,30.85,30.77,30.85,62400.0,21.5889,21.638,21.5819,21.638,62400.0
2010-07-23 13:15:00,30.85,30.9,30.85,30.88,44600.0,21.638,21.6731,21.638,21.659,44600.0
2010-07-23 13:20:00,30.87,30.93,30.87,30.92,40100.0,21.652,21.6941,21.652,21.6871,40100.0
2010-07-23 13:25:00,30.91,31.0,30.9,31.0,139500.0,21.6801,21.7432,21.6731,21.7432,139500.0
2010-07-23 13:30:00,30.99,31.09,30.98,31.08,107300.0,21.7362,21.8063,21.7292,21.7993,107300.0
2010-07-23 13:35:00,31.08,31.12,31.05,31.06,116300.0,21.7993,21.8274,21.7783,21.7853,116300.0
2010-07-23 13:40:00,31.06,31.12,31.05,31.05,78000.0,21.7853,21.8274,21.7783,21.7783,78000.0
2010-07-23 13:45:00,31.05,31.06,30.97,30.98,72300.0,21.7783,21.7853,21.7221,21.7292,72300.0
2010-07-23 13:50:00,30.98,31.0,30.97,30.98,52200.0,21.7292,21.7432,21.7221,21.7292,52200.0
2010-07-23 13:55:00,30.99,31.0,30.97,30.97,67400.0,21.7362,21.7432,21.7221,21.7221,67400.0
2010-07-23 14:00:00,30.97,31.0,30.95,30.98,132400.0,21.7221,21.7432,21.7081,21.7292,132400.0
2010-07-23 14:05:00,30.98,31.0,30.97,30.97,71200.0,21.7292,21.7432,21.7221,21.7221,71200.0
2010-07-23 14:10:00,30.97,30.98,30.92,30.93,125200.0,21.7221,21.7292,21.6871,21.6941,125200.0
2010-07-23 14:15:00,30.93,30.93,30.88,30.88,86500.0,21.6941,21.6941,21.659,21.659,86500.0
2010-07-23 14:20:00,30.88,30.89,30.84,30.87,66800.0,21.659,21.666,21.631,21.652,66800.0
2010-07-23 14:25:00,30.87,30.88,30.86,30.88,29800.0,21.652,21.659,21.645,21.659,29800.0
2010-07-23 14:30:00,30.88,30.93,30.88,30.88,131600.0,21.659,21.6941,21.659,21.659,131600.0
2010-07-23 14:35:00,30.88,30.9,30.87,30.89,62700.0,21.659,21.6731,21.652,21.666,62700.0
2010-07-23 14:40:00,30.89,30.95,30.88,30.94,209500.0,21.666,21.7081,21.659,21.7011,209500.0
2010-07-23 14:45:00,30.93,30.96,30.9,30.95,38900.0,21.6941,21.7151,21.6731,21.7081,38900.0
2010-07-23 14:50:00,30.96,31.01,30.94,31.01,46200.0,21.7151,21.7502,21.7011,21.7502,46200.0
2010-07-23 14:55:00,31.01,31.02,30.92,30.93,90200.0,21.7502,21.7572,21.6871,21.6941,90200.0
2010-07-23 15:00:00,30.93,30.95,30.89,30.91,103400.0,21.6941,21.7081,21.666,21.6801,103400.0
2010-07-23 15:05:00,30.91,30.96,30.89,30.96,44700.0,21.6801,21.7151,21.666,21.7151,44700.0
2010-07-23 15:10:00,30.96,30.96,30.88,30.88,80400.0,21.7151,21.7151,21.659,21.659,80400.0
2010-07-23 15:15:00,30.88,30.92,30.85,30.92,85100.0,21.659,21.6871,21.638,21.6871,85100.0
2010-07-23 15:20:00,30.91,30.94,30.89,30.93,60500.0,21.6801,21.7011,21.666,21.6941,60500.0
2010-07-23 15:25:00,30.93,30.94,30.88,30.91,74200.0,21.6941,21.7011,21.659,21.6801,74200.0
2010-07-23 15:30:00,30.9,30.94,30.88,30.93,189700.0,21.6731,21.7011,21.659,21.6941,189700.0
2010-07-23 15:35:00,30.93,30.97,30.84,30.86,194300.0,21.6941,21.7221,21.631,21.645,194300.0
2010-07-23 15:40:00,30.86,30.87,30.78,30.81,286600.0,21.645,21.652,21.5889,21.6099,286600.0
2010-07-23 15:45:00,30.8,30.86,30.79,30.82,296400.0,21.6029,21.645,21.5959,21.6169,296400.0
2010-07-23 15:50:00,30.83,30.87,30.82,30.86,164900.0,21.624,21.652,21.6169,21.645,164900.0
2010-07-23 15:55:00,30.87,30.94,30.86,30.92,729200.0,21.652,21.7011,21.645,21.6871,729200.0
2010-07-26 09:30:00,31.01,31.24,30.73,30.74,98600.0,21.7502,21.9115,21.5538,21.5608,98600.0
2010-07-26 09:35:00,30.73,30.85,30.63,30.63,109700.0,21.5538,21.638,21.4837,21.4837,109700.0
2010-07-26 09:40:00,30.63,30.79,30.58,30.72,104300.0,21.4837,21.5959,21.4486,21.5468,104300.0
2010-07-26 09:45:00,30.73,30.79,30.68,30.7,86700.0,21.5538,21.5959,21.5187,21.5328,86700.0
2010-07-26 09:50:00,30.71,30.74,30.61,30.62,65300.0,21.5398,21.5608,21.4696,21.4767,65300.0
2010-07-26 09:55:00,30.63,30.72,30.59,30.7,120400.0,21.4837,21.5468,21.4556,21.5328,120400.0
2010-07-26 10:00:00,30.72,30.93,30.72,30.92,171200.0,21.5468,21.6941,21.5468,21.6871,171200.0
2010-07-26 10:05:00,30.91,30.96,30.87,30.87,68100.0,21.6801,21.7151,21.652,21.652,68100.0
2010-07-26 10:10:00,30.88,30.91,30.82,30.87,52300.0,21.659,21.6801,21.6169,21.652,52300.0
2010-07-26 10:15:00,30.89,30.91,30.84,30.84,49500.0,21.666,21.6801,21.631,21.631,49500.0
2010-07-26 10:20:00,30.84,30.85,30.79,30.84,44300.0,21.631,21.638,21.5959,21.631,44300.0
2010-07-26 10:25:00,30.84,30.85,30.8,30.81,75900.0,21.631,21.638,21.6029,21.6099,75900.0
2010-07-26 10:30:00,30.81,30.81,30.68,30.74,93400.0,21.6099,21.6099,21.5187,21.5608,93400.0
2010-07-26 10:35:00,30.74,30.85,30.74,30.83,37800.0,21.5608,21.638,21.5608,21.624,37800.0
2010-07-26 10:40:00,30.83,30.84,30.78,30.8,24600.0,21.624,21.631,21.5889,21.6029,24600.0
2010-07-26 10:45:00,30.8,30.82,30.77,30.81,32400.0,21.6029,21.6169,21.5819,21.6099,32400.0
2010-07-26 10:50:00,30.82,30.82,30.79,30.81,24300.0,21.6169,21.6169,21.5959,21.6099,24300.0
2010-07-26 10:55:00,30.81,30.86,30.78,30.81,85600.0,21.6099,21.645,21.5889,21.6099,85600.0
2010-07-26 11:00:00,30.8,30.84,30.8,30.81,43800.0,21.6029,21.631,21.6029,21.6099,43800.0
2010-07-26 11:05:00,30.81,30.82,30.73,30.74,41200.0,21.6099,21.6169,21.5538,21.5608,41200.0
2010-07-26 11:10:00,30.75,30.81,30.75,30.79,57000.0,21.5678,21.6099,21.5678,21.5959,57000.0
2010-07-26 11:15:00,30.79,30.86,30.78,30.85,142500.0,21.5959,21.645,21.5889,21.638,142500.0
2010-07-26 11:20:00,30.84,30.85,30.83,30.83,37900.0,21.631,21.638,21.624,21.624,37900.0
2010-07-26 11:25:00,30.84,30.89,30.83,30.88,33200.0,21.631,21.666,21.624,21.659,33200.0
2010-07-26 11:30:00,30.88,30.88,30.83,30.86,36500.0,21.659,21.659,21.624,21.645,36500.0
2010-07-26 11:35:00,30.85,30.86,30.82,30.83,23400.0,21.638,21.645,21.6169,21.624,23400.0
2010-07-26 11:40:00,30.83,30.88,30.83,30.88,13000.0,21.624,21.659,21.624,21.659,13000.0
2010-07-26 11:45:00,30.88,30.91,30.87,30.9,55100.0,21.659,21.6801,21.652,21.6731,55100.0
2010-07-26 11:50:00,30.91,30.91,30.87,30.89,22700.0,21.6801,21.6801,21.652,21.666,22700.0
2010-07-26 11:55:00,30.89,30.9,30.87,30.87,13400.0,21.666,21.6731,21.652,21.652,13400.0
2010-07-26 12:00:00,30.88,30.89,30.86,30.89,36000.0,21.659,21.666,21.645,21.666,36000.0
2010-07-26 12:05:00,30.88,30.93,30.88,30.92,42100.0,21.659,21.6941,21.659,21.6871,42100.0
2010-07-26 12:10:00,30.93,30.94,30.87,30.9,26800.0,21.6941,21.7011,21.652,21.6731,26800.0
2010-07-26 12:15:00,30.89,30.94,30.89,30.91,25800.0,21.666,21.7011,21.666,21.6801,25800.0
2010-07-26 12:20:00,30.92,30.92,30.88,30.89,29400.0,21.6871,21.6871,21.659,21.666,29400.0
2010-07-26 12:25:00,30.88,30.92,30.88,30.91,26300.0,21.659,21.6871,21.659,21.6801,26300.0
2010-07-26 12:30:00,30.91,30.91,30.87,30.88,22400.0,21.6801,21.6801,21.652,21.659,22400.0
2010-07-26 12:35:00,30.89,30.94,30.88,30.92,37700.0,21.666,21.7011,21.659,21.6871,37700.0
2010-07-26 12:40:00,30.92,30.92,30.85,30.85,19300.0,21.6871,21.6871,21.638,21.638,19300.0
2010-07-26 12:45:00,30.85,30.88,30.82,30.82,96100.0,21.638,21.659,21.6169,21.6169,96100.0
2010-07-26 12:50:00,30.82,30.87,30.81,30.87,35200.0,21.6169,21.652,21.6099,21.652,35200.0
2010-07-26 12:55:00,30.86,30.92,30.86,30.92,24600.0,21.645,21.6871,21.645,21.6871,24600.0
2010-07-26 13:00:00,30.92,30.93,30.91,30.91,23400.0,21.6871,21.6941,21.6801,21.6801,23400.0
2010-07-26 13:05:00,30.92,30.92,30.84,30.85,32400.0,21.6871,21.6871,21.631,21.638,32400.0
2010-07-26 13:10:00,30.86,30.88,30.85,30.87,30300.0,21.645,21.659,21.638,21.652,30300.0
2010-07-26 13:15:00,30.88,30.88,30.85,30.86,18300.0,21.659,21.659,21.638,21.645,18300.0
2010-07-26 13:20:00,30.86,30.87,30.84,30.86,11500.0,21.645,21.652,21.631,21.645,11500.0
2010-07-26 13:25:00,30.85,30.89,30.85,30.89,24800.0,21.638,21.666,21.638,21.666,24800.0
2010-07-26 13:30:00,30.88,30.91,30.86,30.86,41500.0,21.659,21.6801,21.645,21.645,41500.0
2010-07-26 13:35:00,30.86,30.86,30.83,30.83,17800.0,21.645,21.645,21.624,21.624,17800.0
2010-07-26 13:40:00,30.84,30.88,30.83,30.88,24800.0,21.631,21.659,21.624,21.659,24800.0
2010-07-26 13:45:00,30.88,30.89,30.87,30.89,44400.0,21.659,21.666,21.652,21.666,44400.0
2010-07-26 13:50:00,30.89,30.9,30.86,30.89,33600.0,21.666,21.6731,21.645,21.666,33600.0
2010-07-26 13:55:00,30.9,30.95,30.87,30.9,238100.0,21.6731,21.7081,21.652,21.6731,238100.0
2010-07-26 14:00:00,30.9,30.91,30.89,30.89,12800.0,21.6731,21.6801,21.666,21.666,12800.0
2010-07-26 14:05:00,30.9,30.91,30.88,30.88,12900.0,21.6731,21.6801,21.659,21.659,12900.0
2010-07-26 14:10:00,30.89,30.89,30.87,30.88,13600.0,21.666,21.666,21.652,21.659,13600.0
2010-07-26 14:15:00,30.88,30.93,30.88,30.92,39900.0,21.659,21.6941,21.659,21.6871,39900.0
2010-07-26 14:20:00,30.92,30.93,30.86,30.86,28600.0,21.6871,21.6941,21.645,21.645,28600.0
2010-07-26 14:25:00,30.86,30.9,30.86,30.89,39900.0,21.645,21.6731,21.645,21.666,39900.0
2010-07-26 14:30:00,30.88,30.89,30.85,30.86,29400.0,21.659,21.666,21.638,21.645,29400.0
2010-07-26 14:35:00,30.85,30.86,30.82,30.82,18300.0,21.638,21.645,21.6169,21.6169,18300.0
2010-07-26 14:40:00,30.82,30.83,30.78,30.79,48800.0,21.6169,21.624,21.5889,21.5959,48800.0
2010-07-26 14:45:00,30.78,30.81,30.78,30.81,27000.0,21.5889,21.6099,21.5889,21.6099,27000.0
2010-07-26 14:50:00,30.8,30.81,30.77,30.78,39700.0,21.6029,21.6099,21.5819,21.5889,39700.0
2010-07-26 14:55:00,30.78,30.8,30.76,30.78,44200.0,21.5889,21.6029,21.5749,21.5889,44200.0
2010-07-26 15:00:00,30.78,30.87,30.77,30.87,59700.0,21.5889,21.652,21.5819,21.652,59700.0
2010-07-26 15:05:00,30.86,30.88,30.85,30.86,51800.0,21.645,21.659,21.638,21.645,51800.0
2010-07-26 15:10:00,30.86,30.88,30.85,30.86,91600.0,21.645,21.659,21.638,21.645,91600.0
2010-07-26 15:15:00,30.86,30.87,30.78,30.78,134500.0,21.645,21.652,21.5889,21.5889,134500.0
2010-07-26 15:20:00,30.79,30.88,30.78,30.88,83900.0,21.5959,21.659,21.5889,21.659,83900.0
2010-07-26 15:25:00,30.88,30.95,30.87,30.92,95100.0,21.659,21.7081,21.652,21.6871,95100.0
2010-07-26 15:30:00,30.92,30.93,30.89,30.89,64100.0,21.6871,21.6941,21.666,21.666,64100.0
2010-07-26 15:35:00,30.9,30.95,30.89,30.94,103500.0,21.6731,21.7081,21.666,21.7011,103500.0
2010-07-26 15:40:00,30.94,30.98,30.9,30.94,245600.0,21.7011,21.7292,21.6731,21.7011,245600.0
2010-07-26 15:45:00,30.94,30.98,30.92,30.94,762800.0,21.7011,21.7292,21.6871,21.7011,762800.0
2010-07-26 15:50:00,30.94,31.0,30.94,30.95,214500.0,21.7011,21.7432,21.7011,21.7081,214500.0
2010-07-26 15:55:00,30.94,30.99,30.93,30.99,201900.0,21.7011,21.7362,21.6941,21.7362,201900.0
2010-07-27 09:30:00,31.06,31.09,30.98,30.99,142700.0,21.7853,21.8063,21.7292,21.7362,142700.0
2010-07-27 09:35:00,30.99,31.09,30.92,31.06,131100.0,21.7362,21.8063,21.6871,21.7853,131100.0
2010-07-27 09:40:00,31.06,31.1,31.0,31.06,85300.0,21.7853,21.8133,21.7432,21.7853,85300.0
2010-07-27 09:45:00,31.06,31.13,31.03,31.12,88500.0,21.7853,21.8344,21.7642,21.8274,88500.0
2010-07-27 09:50:00,31.11,31.15,31.07,31.09,102800.0,21.8203,21.8484,21.7923,21.8063,102800.0
2010-07-27 09:55:00,31.1,31.1,30.96,30.97,146000.0,21.8133,21.8133,21.7151,21.7221,146000.0
2010-07-27 10:00:00,30.97,31.19,30.95,30.99,200600.0,21.7221,21.8765,21.7081,21.7362,200600.0
2010-07-27 10:05:00,31.0,31.01,30.85,30.89,138700.0,21.7432,21.7502,21.638,21.666,138700.0
2010-07-27 10:10:00,30.88,30.99,30.88,30.94,61300.0,21.659,21.7362,21.659,21.7011,61300.0
2010-07-27 10:15:00,30.94,30.97,30.88,30.97,58400.0,21.7011,21.7221,21.659,21.7221,58400.0
2010-07-27 10:20:00,30.97,31.0,30.93,30.94,54600.0,21.7221,21.7432,21.6941,21.7011,54600.0
2010-07-27 10:25:00,30.94,30.96,30.89,30.95,50200.0,21.7011,21.7151,21.666,21.7081,50200.0
2010-07-27 10:30:00,30.95,30.98,30.93,30.93,68500.0,21.7081,21.7292,21.6941,21.6941,68500.0
2010-07-27 10:35:00,30.92,30.96,30.89,30.9,43300.0,21.6871,21.7151,21.666,21.6731,43300.0
2010-07-27 10:40:00,30.89,30.92,30.84,30.84,35000.0,21.666,21.6871,21.631,21.631,35000.0
2010-07-27 10:45:00,30.85,30.91,30.84,30.9,58700.0,21.638,21.6801,21.631,21.6731,58700.0
2010-07-27 10:50:00,30.89,30.91,30.83,30.86,169900.0,21.666,21.6801,21.624,21.645,169900.0
2010-07-27 10:55:00,30.86,30.86,30.79,30.79,106800.0,21.645,21.645,21.5959,21.5959,106800.0
2010-07-27 11:00:00,30.78,30.81,30.78,30.78,63800.0,21.5889,21.6099,21.5889,21.5889,63800.0
2010-07-27 11:05:00,30.78,30.79,30.75,30.78,109900.0,21.5889,21.5959,21.5678,21.5889,109900.0
2010-07-27 11:10:00,30.78,30.79,30.71,30.73,50500.0,21.5889,21.5959,21.5398,21.5538,50500.0
2010-07-27 11:15:00,30.73,30.74,30.66,30.69,285200.0,21.5538,21.5608,21.5047,21.5258,285200.0
2010-07-27 11:20:00,30.7,30.73,30.64,30.64,195700.0,21.5328,21.5538,21.4907,21.4907,195700.0
2010-07-27 11:25:00,30.65,30.65,30.62,30.64,134500.0,21.4977,21.4977,21.4767,21.4907,134500.0
2010-07-27 11:30:00,30.63,30.64,30.56,30.56,135700.0,21.4837,21.4907,21.4346,21.4346,135700.0
2010-07-27 11:35:00,30.56,30.59,30.54,30.58,146000.0,21.4346,21.4556,21.4205,21.4486,146000.0
2010-07-27 11:40:00,30.58,30.62,30.58,30.6,99300.0,21.4486,21.4767,21.4486,21.4626,99300.0
2010-07-27 11:45:00,30.6,30.61,30.58,30.6,75800.0,21.4626,21.4696,21.4486,21.4626,75800.0
2010-07-27 11:50:00,30.6,30.62,30.59,30.6,107300.0,21.4626,21.4767,21.4556,21.4626,107300.0
2010-07-27 11:55:00,30.61,30.61,30.58,30.59,52700.0,21.4696,21.4696,21.4486,21.4556,52700.0
2010-07-27 12:00:00,30.59,30.61,30.58,30.6,109300.0,21.4556,21.4696,21.4486,21.4626,109300.0
2010-07-27 12:05:00,30.6,30.61,30.59,30.6,77400.0,21.4626,21.4696,21.4556,21.4626,77400.0
2010-07-27 12:10:00,30.61,30.75,30.6,30.75,44900.0,21.4696,21.5678,21.4626,21.5678,44900.0
2010-07-27 12:15:00,30.74,30.75,30.7,30.72,54400.0,21.5608,21.5678,21.5328,21.5468,54400.0
2010-07-27 12:20:00,30.72,30.77,30.71,30.76,42500.0,21.5468,21.5819,21.5398,21.5749,42500.0
2010-07-27 12:25:00,30.77,30.77,30.73,30.73,69300.0,21.5819,21.5819,21.5538,21.5538,69300.0
2010-07-27 12:30:00,30.74,30.75,30.7,30.72,267100.0,21.5608,21.5678,21.5328,21.5468,267100.0
2010-07-27 12:35:00,30.71,30.71,30.67,30.67,50800.0,21.5398,21.5398,21.5117,21.5117,50800.0
2010-07-27 12:40:00,30.68,30.76,30.67,30.76,61100.0,21.5187,21.5749,21.5117,21.5749,61100.0
2010-07-27 12:45:00,30.75,30.76,30.74,30.74,29400.0,21.5678,21.5749,21.5608,21.5608,29400.0
2010-07-27 12:50:00,30.75,30.76,30.69,30.71,54800.0,21.5678,21.5749,21.5258,21.5398,54800.0
2010-07-27 12:55:00,30.71,30.76,30.7,30.73,85300.0,21.5398,21.5749,21.5328,21.5538,85300.0
2010-07-27 13:00:00,30.73,30.75,30.72,30.75,59400.0,21.5538,21.5678,21.5468,21.5678,59400.0
2010-07-27 13:05:00,30.75,30.77,30.72,30.73,49500.0,21.5678,21.5819,21.5468,21.5538,49500.0
2010-07-27 13:10:00,30.73,30.73,30.69,30.69,33500.0,21.5538,21.5538,21.5258,21.5258,33500.0
2010-07-27 13:15:00,30.69,30.72,30.69,30.71,54100.0,21.5258,21.5468,21.5258,21.5398,54100.0
2010-07-27 13:20:00,30.71,30.74,30.69,30.74,40300.0,21.5398,21.5608,21.5258,21.5608,40300.0
2010-07-27 13:25:00,30.74,30.76,30.67,30.68,71700.0,21.5608,21.5749,21.5117,21.5187,71700.0
2010-07-27 13:30:00,30.68,30.71,30.68,30.69,19000.0,21.5187,21.5398,21.5187,21.5258,19000.0
2010-07-27 13:35:00,30.7,30.7,30.68,30.69,45000.0,21.5328,21.5328,21.5187,21.5258,45000.0
2010-07-27 13:40:00,30.69,30.69,30.64,30.65,51500.0,21.5258,21.5258,21.4907,21.4977,51500.0
2010-07-27 13:45:00,30.64,30.75,30.63,30.74,90900.0,21.4907,21.5678,21.4837,21.5608,90900.0
2010-07-27 13:50:00,30.73,30.74,30.72,30.73,25000.0,21.5538,21.5608,21.5468,21.5538,25000.0
2010-07-27 13:55:00,30.73,30.75,30.72,30.73,52700.0,21.5538,21.5678,21.5468,21.5538,52700.0
2010-07-27 14:00:00,30.74,30.74,30.69,30.69,36700.0,21.5608,21.5608,21.5258,21.5258,36700.0
2010-07-27 14:05:00,30.69,30.73,30.69,30.73,145600.0,21.5258,21.5538,21.5258,21.5538,145600.0
2010-07-27 14:10:00,30.73,30.73,30.69,30.7,35500.0,21.5538,21.5538,21.5258,21.5328,35500.0
2010-07-27 14:15:00,30.7,30.76,30.66,30.76,57900.0,21.5328,21.5749,21.5047,21.5749,57900.0
2010-07-27 14:20:00,30.76,30.78,30.74,30.76,44500.0,21.5749,21.5889,21.5608,21.5749,44500.0
2010-07-27 14:25:00,30.76,30.78,30.75,30.77,43600.0,21.5749,21.5889,21.5678,21.5819,43600.0
2010-07-27 14:30:00,30.77,30.79,30.74,30.76,40600.0,21.5819,21.5959,21.5608,21.5749,40600.0
2010-07-27 14:35:00,30.76,30.76,30.74,30.74,63100.0,21.5749,21.5749,21.5608,21.5608,63100.0
2010-07-27 14:40:00,30.75,30.76,30.71,30.72,45200.0,21.5678,21.5749,21.5398,21.5468,45200.0
2010-07-27 14:45:00,30.71,30.76,30.71,30.75,46900.0,21.5398,21.5749,21.5398,21.5678,46900.0
2010-07-27 14:50:00,30.75,30.76,30.67,30.67,58400.0,21.5678,21.5749,21.5117,21.5117,58400.0
2010-07-27 14:55:00,30.67,30.7,30.67,30.67,93700.0,21.5117,21.5328,21.5117,21.5117,93700.0
2010-07-27 15:00:00,30.67,30.67,30.64,30.66,129300.0,21.5117,21.5117,21.4907,21.5047,129300.0
2010-07-27 15:05:00,30.66,30.67,30.65,30.66,181700.0,21.5047,21.5117,21.4977,21.5047,181700.0
2010-07-27 15:10:00,30.66,30.66,30.64,30.66,54400.0,21.5047,21.5047,21.4907,21.5047,54400.0
2010-07-27 15:15:00,30.66,30.66,30.59,30.62,178100.0,21.5047,21.5047,21.4556,21.4767,178100.0
2010-07-27 15:20:00,30.63,30.66,30.63,30.64,129500.0,21.4837,21.5047,21.4837,21.4907,129500.0
2010-07-27 15:25:00,30.64,30.65,30.62,30.64,91000.0,21.4907,21.4977,21.4767,21.4907,91000.0
2010-07-27 15:30:00,30.63,30.64,30.59,30.61,248000.0,21.4837,21.4907,21.4556,21.4696,248000.0
2010-07-27 15:35:00,30.61,30.63,30.61,30.61,55100.0,21.4696,21.4837,21.4696,21.4696,55100.0
2010-07-27 15:40:00,30.61,30.62,30.54,30.54,130800.0,21.4696,21.4767,21.4205,21.4205,130800.0
2010-07-27 15:45:00,30.55,30.63,30.54,30.6,153100.0,21.4276,21.4837,21.4205,21.4626,153100.0
2010-07-27 15:50:00,30.6,30.61,30.56,30.57,267900.0,21.4626,21.4696,21.4346,21.4416,267900.0
2010-07-27 15:55:00,30.57,30.62,30.56,30.61,451400.0,21.4416,21.4767,21.4346,21.4696,451400.0
2010-07-28 09:30:00,29.49,30.43,29.49,30.35,1486800.0,20.6841,21.3434,20.6841,21.2873,1486800.0
2010-07-28 09:35:00,30.35,30.85,30.25,30.44,1269200.0,21.2873,21.638,21.2171,21.3504,1269200.0
2010-07-28 09:40:00,30.44,30.64,30.31,30.41,769800.0,21.3504,21.4907,21.2592,21.3294,769800.0
2010-07-28 09:45:00,30.41,30.61,30.4,30.44,307000.0,21.3294,21.4696,21.3224,21.3504,307000.0
2010-07-28 09:50:00,30.43,30.74,30.42,30.68,386000.0,21.3434,21.5608,21.3364,21.5187,386000.0
2010-07-28 09:55:00,30.68,30.97,30.66,30.82,672100.0,21.5187,21.7221,21.5047,21.6169,672100.0
2010-07-28 10:00:00,30.82,30.84,30.5,30.6,530900.0,21.6169,21.631,21.3925,21.4626,530900.0
2010-07-28 10:05:00,30.6,30.63,30.48,30.56,1184500.0,21.4626,21.4837,21.3785,21.4346,1184500.0
2010-07-28 10:10:00,30.56,30.99,30.53,30.84,732200.0,21.4346,21.7362,21.4135,21.631,732200.0
2010-07-28 10:15:00,30.83,30.86,30.67,30.85,331800.0,21.624,21.645,21.5117,21.638,331800.0
2010-07-28 10:20:00,30.85,31.05,30.76,31.05,405600.0,21.638,21.7783,21.5749,21.7783,405600.0
2010-07-28 10:25:00,31.05,31.16,30.92,30.96,633500.0,21.7783,21.8554,21.6871,21.7151,633500.0
2010-07-28 10:30:00,30.95,31.13,30.94,31.05,617200.0,21.7081,21.8344,21.7011,21.7783,617200.0
2010-07-28 10:35:00,31.05,31.19,30.99,31.18,283000.0,21.7783,21.8765,21.7362,21.8694,283000.0
2010-07-28 10:40:00,31.18,31.69,31.18,31.62,1162700.0,21.8694,22.2272,21.8694,22.1781,1162700.0
2010-07-28 10:45:00,31.62,31.63,31.31,31.35,459200.0,22.1781,22.1851,21.9606,21.9887,459200.0
2010-07-28 10:50:00,31.35,31.61,30.09,31.56,456100.0,21.9887,22.171,21.1049,22.136,456100.0
2010-07-28 10:55:00,31.55,31.55,31.47,31.49,180900.0,22.129,22.129,22.0728,22.0869,180900.0
2010-07-28 11:00:00,31.48,31.49,31.32,31.33,218200.0,22.0799,22.0869,21.9676,21.9746,218200.0
2010-07-28 11:05:00,31.33,31.37,31.14,31.16,268300.0,21.9746,22.0027,21.8414,21.8554,268300.0
2010-07-28 11:10:00,31.16,31.27,31.12,31.25,322300.0,21.8554,21.9326,21.8274,21.9185,322300.0
2010-07-28 11:15:00,31.25,31.25,31.13,31.17,177800.0,21.9185,21.9185,21.8344,21.8624,177800.0
2010-07-28 11:20:00,31.17,31.25,31.1,31.14,512900.0,21.8624,21.9185,21.8133,21.8414,512900.0
2010-07-28 11:25:00,31.15,31.2,31.11,31.15,158200.0,21.8484,21.8835,21.8203,21.8484,158200.0
2010-07-28 11:30:00,31.16,31.17,31.12,31.16,110400.0,21.8554,21.8624,21.8274,21.8554,110400.0
2010-07-28 11:35:00,31.16,31.24,31.15,31.2,225300.0,21.8554,21.9115,21.8484,21.8835,225300.0
2010-07-28 11:40:00,31.2,31.23,31.15,31.17,168900.0,21.8835,21.9045,21.8484,21.8624,168900.0
2010-07-28 11:45:00,31.17,31.24,31.16,31.19,106600.0,21.8624,21.9115,21.8554,21.8765,106600.0
2010-07-28 11:50:00,31.19,31.22,31.18,31.21,80300.0,21.8765,21.8975,21.8694,21.8905,80300.0
2010-07-28 11:55:00,31.21,31.33,31.19,31.28,117300.0,21.8905,21.9746,21.8765,21.9396,117300.0
2010-07-28 12:00:00,31.27,31.43,31.27,31.4,235000.0,21.9326,22.0448,21.9326,22.0237,235000.0
2010-07-28 12:05:00,31.41,31.48,31.41,31.48,128200.0,22.0308,22.0799,22.0308,22.0799,128200.0
2010-07-28 12:10:00,31.48,31.56,31.35,31.52,187800.0,22.0799,22.136,21.9887,22.1079,187800.0
2010-07-28 12:15:00,31.52,31.67,31.47,31.65,172600.0,22.1079,22.2131,22.0728,22.1991,172600.0
2010-07-28 12:20:00,31.65,31.73,31.55,31.6,140200.0,22.1991,22.2552,22.129,22.164,140200.0
2010-07-28 12:25:00,31.6,31.67,31.59,31.65,71500.0,22.164,22.2131,22.157,22.1991,71500.0
2010-07-28 12:30:00,31.64,31.77,31.62,31.76,160900.0,22.1921,22.2833,22.1781,22.2762,160900.0
2010-07-28 12:35:00,31.73,31.89,31.73,31.89,208500.0,22.2552,22.3674,22.2552,22.3674,208500.0
2010-07-28 12:40:00,31.89,32.09,31.88,32.01,436800.0,22.3674,22.5077,22.3604,22.4516,436800.0
2010-07-28 12:45:00,32.01,32.01,31.78,31.78,288400.0,22.4516,22.4516,22.2903,22.2903,288400.0
2010-07-28 12:50:00,31.78,31.95,31.77,31.86,166500.0,22.2903,22.4095,22.2833,22.3464,166500.0
2010-07-28 12:55:00,31.87,31.87,31.8,31.84,97600.0,22.3534,22.3534,22.3043,22.3324,97600.0
2010-07-28 13:00:00,31.85,31.86,31.76,31.81,90500.0,22.3394,22.3464,22.2762,22.3113,90500.0
2010-07-28 13:05:00,31.81,31.87,31.72,31.87,192700.0,22.3113,22.3534,22.2482,22.3534,192700.0
2010-07-28 13:10:00,31.87,32.04,31.86,31.95,203800.0,22.3534,22.4726,22.3464,22.4095,203800.0
2010-07-28 13:15:00,31.95,31.96,31.88,31.94,195300.0,22.4095,22.4165,22.3604,22.4025,195300.0
2010-07-28 13:20:00,31.93,32.02,31.9,31.96,247800.0,22.3955,22.4586,22.3744,22.4165,247800.0
2010-07-28 13:25:00,31.96,32.04,31.96,31.99,362900.0,22.4165,22.4726,22.4165,22.4376,362900.0
2010-07-28 13:30:00,31.99,31.99,31.91,31.94,72100.0,22.4376,22.4376,22.3815,22.4025,72100.0
2010-07-28 13:35:00,31.93,31.95,31.87,31.89,83200.0,22.3955,22.4095,22.3534,22.3674,83200.0
2010-07-28 13:40:00,31.88,31.9,31.88,31.89,71000.0,22.3604,22.3744,22.3604,22.3674,71000.0
2010-07-28 13:45:00,31.9,31.99,31.89,31.99,206900.0,22.3744,22.4376,22.3674,22.4376,206900.0
2010-07-28 13:50:00,31.98,31.99,31.9,31.9,95900.0,22.4306,22.4376,22.3744,22.3744,95900.0
2010-07-28 13:55:00,31.91,31.99,31.89,31.98,58200.0,22.3815,22.4376,22.3674,22.4306,58200.0
2010-07-28 14:00:00,31.98,31.99,31.9,31.97,152200.0,22.4306,22.4376,22.3744,22.4235,152200.0
2010-07-28 14:05:00,31.98,32.0,31.95,31.95,234100.0,22.4306,22.4446,22.4095,22.4095,234100.0
2010-07-28 14:10:00,31.95,31.98,31.88,31.88,158100.0,22.4095,22.4306,22.3604,22.3604,158100.0
2010-07-28 14:15:00,31.88,31.94,31.85,31.89,244800.0,22.3604,22.4025,22.3394,22.3674,244800.0
2010-07-28 14:20:00,31.89,31.9,31.78,31.81,354200.0,22.3674,22.3744,22.2903,22.3113,354200.0
2010-07-28 14:25:00,31.82,31.86,31.76,31.8,225300.0,22.3183,22.3464,22.2762,22.3043,225300.0
2010-07-28 14:30:00,31.8,31.81,31.77,31.79,210800.0,22.3043,22.3113,22.2833,22.2973,210800.0
2010-07-28 14:35:00,31.79,31.84,31.73,31.75,119600.0,22.2973,22.3324,22.2552,22.2692,119600.0
2010-07-28 14:40:00,31.75,31.79,31.63,31.64,208600.0,22.2692,22.2973,22.1851,22.1921,208600.0
2010-07-28 14:45:00,31.64,31.69,31.61,31.61,170700.0,22.1921,22.2272,22.171,22.171,170700.0
2010-07-28 14:50:00,31.61,31.69,31.6,31.66,174500.0,22.171,22.2272,22.164,22.2061,174500.0
2010-07-28 14:55:00,31.67,31.75,31.65,31.68,355800.0,22.2131,22.2692,22.1991,22.2201,355800.0
2010-07-28 15:00:00,31.68,31.72,31.64,31.64,281900.0,22.2201,22.2482,22.1921,22.1921,281900.0
2010-07-28 15:05:00,31.64,31.66,31.6,31.61,217200.0,22.1921,22.2061,22.164,22.171,217200.0
2010-07-28 15:10:00,31.6,31.62,31.53,31.58,249900.0,22.164,22.1781,22.1149,22.15,249900.0
2010-07-28 15:15:00,31.58,31.59,31.53,31.53,141200.0,22.15,22.157,22.1149,22.1149,141200.0
2010-07-28 15:20:00,31.53,31.65,31.5,31.59,272800.0,22.1149,22.1991,22.0939,22.157,272800.0
2010-07-28 15:25:00,31.59,31.66,31.54,31.64,187400.0,22.157,22.2061,22.1219,22.1921,187400.0
2010-07-28 15:30:00,31.64,31.7,31.58,31.64,387100.0,22.1921,22.2342,22.15,22.1921,387100.0
2010-07-28 15:35:00,31.65,31.69,31.59,31.59,272000.0,22.1991,22.2272,22.157,22.157,272000.0
2010-07-28 15:40:00,31.59,31.66,31.58,31.63,324000.0,22.157,22.2061,22.15,22.1851,324000.0
2010-07-28 15:45:00,31.62,31.64,31.55,31.6,450600.0,22.1781,22.1921,22.129,22.164,450600.0
2010-07-28 15:50:00,31.6,31.62,31.55,31.57,414400.0,22.164,22.1781,22.129,22.143,414400.0
2010-07-28 15:55:00,31.57,31.6,31.53,31.54,981900.0,22.143,22.164,22.1149,22.1219,981900.0
2010-07-29 09:30:00,31.32,31.94,31.25,31.8,307000.0,21.9676,22.4025,21.9185,22.3043,307000.0
2010-07-29 09:35:00,31.8,31.81,31.62,31.63,259400.0,22.3043,22.3113,22.1781,22.1851,259400.0
2010-07-29 09:40:00,31.63,31.65,31.39,31.43,153000.0,22.1851,22.1991,22.0167,22.0448,153000.0
2010-07-29 09:45:00,31.43,31.45,31.32,31.37,231000.0,22.0448,22.0588,21.9676,22.0027,231000.0
2010-07-29 09:50:00,31.37,31.4,31.33,31.37,141000.0,22.0027,22.0237,21.9746,22.0027,141000.0
2010-07-29 09:55:00,31.36,31.37,31.34,31.34,126500.0,21.9957,22.0027,21.9817,21.9817,126500.0
2010-07-29 10:00:00,31.34,31.35,31.25,31.33,155200.0,21.9817,21.9887,21.9185,21.9746,155200.0
2010-07-29 10:05:00,31.34,31.34,31.21,31.25,199200.0,21.9817,21.9817,21.8905,21.9185,199200.0
2010-07-29 10:10:00,31.26,31.29,31.18,31.2,215800.0,21.9256,21.9466,21.8694,21.8835,215800.0
2010-07-29 10:15:00,31.19,31.23,31.14,31.16,177600.0,21.8765,21.9045,21.8414,21.8554,177600.0
2010-07-29 10:20:00,31.15,31.15,30.99,31.0,357800.0,21.8484,21.8484,21.7362,21.7432,357800.0
2010-07-29 10:25:00,30.99,31.13,30.99,31.09,236100.0,21.7362,21.8344,21.7362,21.8063,236100.0
2010-07-29 10:30:00,31.09,31.19,31.01,31.18,223000.0,21.8063,21.8765,21.7502,21.8694,223000.0
2010-07-29 10:35:00,31.18,31.29,31.15,31.28,226400.0,21.8694,21.9466,21.8484,21.9396,226400.0
2010-07-29 10:40:00,31.28,31.31,31.05,31.21,259000.0,21.9396,21.9606,21.7783,21.8905,259000.0
2010-07-29 10:45:00,31.21,31.28,31.17,31.2,245600.0,21.8905,21.9396,21.8624,21.8835,245600.0
2010-07-29 10:50:00,31.2,31.26,31.19,31.23,215400.0,21.8835,21.9256,21.8765,21.9045,215400.0
2010-07-29 10:55:00,31.23,31.24,31.15,31.15,100500.0,21.9045,21.9115,21.8484,21.8484,100500.0
2010-07-29 11:00:00,31.15,31.2,31.15,31.2,131800.0,21.8484,21.8835,21.8484,21.8835,131800.0
2010-07-29 11:05:00,31.2,31.2,31.15,31.2,83600.0,21.8835,21.8835,21.8484,21.8835,83600.0
2010-07-29 11:10:00,31.2,31.2,31.13,31.14,70500.0,21.8835,21.8835,21.8344,21.8414,70500.0
2010-07-29 11:15:00,31.14,31.17,31.03,31.05,198500.0,21.8414,21.8624,21.7642,21.7783,198500.0
2010-07-29 11:20:00,31.05,31.06,31.0,31.03,217600.0,21.7783,21.7853,21.7432,21.7642,217600.0
2010-07-29 11:25:00,31.03,31.04,31.0,31.01,115400.0,21.7642,21.7712,21.7432,21.7502,115400.0
2010-07-29 11:30:00,31.01,31.02,30.78,30.8,385600.0,21.7502,21.7572,21.5889,21.6029,385600.0
2010-07-29 11:35:00,30.8,30.83,30.72,30.78,328400.0,21.6029,21.624,21.5468,21.5889,328400.0
2010-07-29 11:40:00,30.77,30.78,30.62,30.71,391700.0,21.5819,21.5889,21.4767,21.5398,391700.0
2010-07-29 11:45:00,30.71,30.75,30.69,30.74,83300.0,21.5398,21.5678,21.5258,21.5608,83300.0
2010-07-29 11:50:00,30.74,30.77,30.7,30.72,105500.0,21.5608,21.5819,21.5328,21.5468,105500.0
2010-07-29 11:55:00,30.71,30.72,30.64,30.66,199400.0,21.5398,21.5468,21.4907,21.5047,199400.0
2010-07-29 12:00:00,30.66,30.79,30.6,30.75,312300.0,21.5047,21.5959,21.4626,21.5678,312300.0
2010-07-29 12:05:00,30.75,30.78,30.73,30.78,195100.0,21.5678,21.5889,21.5538,21.5889,195100.0
2010-07-29 12:10:00,30.78,30.79,30.75,30.75,128400.0,21.5889,21.5959,21.5678,21.5678,128400.0
2010-07-29 12:15:00,30.76,30.78,30.74,30.74,118500.0,21.5749,21.5889,21.5608,21.5608,118500.0
2010-07-29 12:20:00,30.74,30.75,30.71,30.72,46500.0,21.5608,21.5678,21.5398,21.5468,46500.0
2010-07-29 12:25:00,30.72,30.75,30.68,30.74,82600.0,21.5468,21.5678,21.5187,21.5608,82600.0
2010-07-29 12:30:00,30.75,30.75,30.69,30.7,78400.0,21.5678,21.5678,21.5258,21.5328,78400.0
2010-07-29 12:35:00,30.7,30.73,30.65,30.65,55400.0,21.5328,21.5538,21.4977,21.4977,55400.0
2010-07-29 12:40:00,30.65,30.68,30.61,30.66,77700.0,21.4977,21.5187,21.4696,21.5047,77700.0
2010-07-29 12:45:00,30.66,30.67,30.61,30.63,47300.0,21.5047,21.5117,21.4696,21.4837,47300.0
2010-07-29 12:50:00,30.63,30.69,30.6,30.68,56600.0,21.4837,21.5258,21.4626,21.5187,56600.0
2010-07-29 12:55:00,30.67,30.71,30.64,30.7,63400.0,21.5117,21.5398,21.4907,21.5328,63400.0
2010-07-29 13:00:00,30.71,30.77,30.69,30.76,74900.0,21.5398,21.5819,21.5258,21.5749,74900.0
2010-07-29 13:05:00,30.76,30.76,30.7,30.72,87100.0,21.5749,21.5749,21.5328,21.5468,87100.0
2010-07-29 13:10:00,30.72,30.73,30.65,30.73,113100.0,21.5468,21.5538,21.4977,21.5538,113100.0
2010-07-29 13:15:00,30.71,30.75,30.68,30.74,135000.0,21.5398,21.5678,21.5187,21.5608,135000.0
2010-07-29 13:20:00,30.73,30.74,30.67,30.71,166400.0,21.5538,21.5608,21.5117,21.5398,166400.0
2010-07-29 13:25:00,30.7,30.71,30.68,30.7,73000.0,21.5328,21.5398,21.5187,21.5328,73000.0
2010-07-29 13:30:00,30.69,30.75,30.69,30.72,96500.0,21.5258,21.5678,21.5258,21.5468,96500.0
2010-07-29 13:35:00,30.71,30.76,30.71,30.73,71800.0,21.5398,21.5749,21.5398,21.5538,71800.0
2010-07-29 13:40:00,30.73,30.76,30.72,30.75,128500.0,21.5538,21.5749,21.5468,21.5678,128500.0
2010-07-29 13:45:00,30.74,30.8,30.74,30.76,81700.0,21.5608,21.6029,21.5608,21.5749,81700.0
2010-07-29 13:50:00,30.76,30.81,30.74,30.74,89400.0,21.5749,21.6099,21.5608,21.5608,89400.0
2010-07-29 13:55:00,30.75,30.75,30.71,30.71,47300.0,21.5678,21.5678,21.5398,21.5398,47300.0
2010-07-29 14:00:00,30.72,30.75,30.68,30.68,97000.0,21.5468,21.5678,21.5187,21.5187,97000.0
2010-07-29 14:05:00,30.68,30.68,30.63,30.65,49600.0,21.5187,21.5187,21.4837,21.4977,49600.0
2010-07-29 14:10:00,30.64,30.71,30.63,30.7,70200.0,21.4907,21.5398,21.4837,21.5328,70200.0
2010-07-29 14:15:00,30.71,30.72,30.66,30.71,37200.0,21.5398,21.5468,21.5047,21.5398,37200.0
2010-07-29 14:20:00,30.71,30.75,30.7,30.71,90300.0,21.5398,21.5678,21.5328,21.5398,90300.0
2010-07-29 14:25:00,30.72,30.75,30.69,30.73,108900.0,21.5468,21.5678,21.5258,21.5538,108900.0
2010-07-29 14:30:00,30.72,30.77,30.68,30.68,113100.0,21.5468,21.5819,21.5187,21.5187,113100.0
2010-07-29 14:35:00,30.68,30.72,30.68,30.7,115100.0,21.5187,21.5468,21.5187,21.5328,115100.0
2010-07-29 14:40:00,30.7,30.73,30.69,30.7,145000.0,21.5328,21.5538,21.5258,21.5328,145000.0
2010-07-29 14:45:00,30.7,30.72,30.69,30.72,71900.0,21.5328,21.5468,21.5258,21.5468,71900.0
2010-07-29 14:50:00,30.72,30.75,30.7,30.75,137800.0,21.5468,21.5678,21.5328,21.5678,137800.0
2010-07-29 14:55:00,30.75,30.76,30.72,30.75,223200.0,21.5678,21.5749,21.5468,21.5678,223200.0
2010-07-29 15:00:00,30.75,30.76,30.7,30.72,240500.0,21.5678,21.5749,21.5328,21.5468,240500.0
2010-07-29 15:05:00,30.72,30.73,30.68,30.68,86500.0,21.5468,21.5538,21.5187,21.5187,86500.0
2010-07-29 15:10:00,30.69,30.83,30.68,30.81,161200.0,21.5258,21.624,21.5187,21.6099,161200.0
2010-07-29 15:15:00,30.82,30.89,30.8,30.87,129300.0,21.6169,21.666,21.6029,21.652,129300.0
2010-07-29 15:20:00,30.88,30.95,30.86,30.92,202800.0,21.659,21.7081,21.645,21.6871,202800.0
2010-07-29 15:25:00,30.93,30.94,30.86,30.89,98400.0,21.6941,21.7011,21.645,21.666,98400.0
2010-07-29 15:30:00,30.89,30.9,30.82,30.9,188200.0,21.666,21.6731,21.6169,21.6731,188200.0
2010-07-29 15:35:00,30.9,30.93,30.86,30.87,148800.0,21.6731,21.6941,21.645,21.652,148800.0
2010-07-29 15:40:00,30.88,30.88,30.79,30.84,275000.0,21.659,21.659,21.5959,21.631,275000.0
2010-07-29 15:45:00,30.83,30.84,30.77,30.8,382000.0,21.624,21.631,21.5819,21.6029,382000.0
2010-07-29 15:50:00,30.8,30.82,30.78,30.82,285400.0,21.6029,21.6169,21.5889,21.6169,285400.0
2010-07-29 15:55:00,30.82,30.96,30.82,30.87,1178800.0,21.6169,21.7151,21.6169,21.652,1178800.0
2010-07-30 09:30:00,30.63,30.74,30.53,30.65,200200.0,21.4837,21.5608,21.4135,21.4977,200200.0
2010-07-30 09:35:00,30.64,30.64,30.5,30.5,127800.0,21.4907,21.4907,21.3925,21.3925,127800.0
2010-07-30 09:40:00,30.5,30.77,30.47,30.7,203900.0,21.3925,21.5819,21.3715,21.5328,203900.0
2010-07-30 09:45:00,30.69,30.78,30.64,30.65,158200.0,21.5258,21.5889,21.4907,21.4977,158200.0
2010-07-30 09:50:00,30.66,30.67,30.53,30.58,73000.0,21.5047,21.5117,21.4135,21.4486,73000.0
2010-07-30 09:55:00,30.58,30.78,30.57,30.73,102000.0,21.4486,21.5889,21.4416,21.5538,102000.0
2010-07-30 10:00:00,30.73,30.79,30.71,30.77,75700.0,21.5538,21.5959,21.5398,21.5819,75700.0
2010-07-30 10:05:00,30.76,30.82,30.7,30.7,88800.0,21.5749,21.6169,21.5328,21.5328,88800.0
2010-07-30 10:10:00,30.7,30.7,30.58,30.59,221500.0,21.5328,21.5328,21.4486,21.4556,221500.0
2010-07-30 10:15:00,30.59,30.62,30.46,30.46,236500.0,21.4556,21.4767,21.3644,21.3644,236500.0
2010-07-30 10:20:00,30.47,30.54,30.43,30.51,204400.0,21.3715,21.4205,21.3434,21.3995,204400.0
2010-07-30 10:25:00,30.52,30.56,30.5,30.56,71400.0,21.4065,21.4346,21.3925,21.4346,71400.0
2010-07-30 10:30:00,30.57,30.63,30.53,30.55,121800.0,21.4416,21.4837,21.4135,21.4276,121800.0
2010-07-30 10:35:00,30.56,30.68,30.56,30.67,111400.0,21.4346,21.5187,21.4346,21.5117,111400.0
2010-07-30 10:40:00,30.68,30.82,30.67,30.81,117700.0,21.5187,21.6169,21.5117,21.6099,117700.0
2010-07-30 10:45:00,30.82,30.89,30.82,30.89,83500.0,21.6169,21.666,21.6169,21.666,83500.0
2010-07-30 10:50:00,30.89,30.89,30.73,30.73,90300.0,21.666,21.666,21.5538,21.5538,90300.0
2010-07-30 10:55:00,30.74,30.82,30.74,30.8,46800.0,21.5608,21.6169,21.5608,21.6029,46800.0
2010-07-30 11:00:00,30.8,30.81,30.7,30.75,150700.0,21.6029,21.6099,21.5328,21.5678,150700.0
2010-07-30 11:05:00,30.75,30.77,30.75,30.76,50600.0,21.5678,21.5819,21.5678,21.5749,50600.0
2010-07-30 11:10:00,30.76,30.76,30.74,30.75,70100.0,21.5749,21.5749,21.5608,21.5678,70100.0
2010-07-30 11:15:00,30.75,30.75,30.7,30.73,91400.0,21.5678,21.5678,21.5328,21.5538,91400.0
2010-07-30 11:20:00,30.73,30.79,30.69,30.71,82900.0,21.5538,21.5959,21.5258,21.5398,82900.0
2010-07-30 11:25:00,30.7,30.72,30.64,30.64,113100.0,21.5328,21.5468,21.4907,21.4907,113100.0
2010-07-30 11:30:00,30.65,30.68,30.61,30.62,114600.0,21.4977,21.5187,21.4696,21.4767,114600.0
2010-07-30 11:35:00,30.62,30.63,30.55,30.58,97600.0,21.4767,21.4837,21.4276,21.4486,97600.0
2010-07-30 11:40:00,30.59,30.66,30.58,30.62,121100.0,21.4556,21.5047,21.4486,21.4767,121100.0
2010-07-30 11:45:00,30.62,30.66,30.61,30.63,50100.0,21.4767,21.5047,21.4696,21.4837,50100.0
2010-07-30 11:50:00,30.63,30.64,30.6,30.61,97700.0,21.4837,21.4907,21.4626,21.4696,97700.0
2010-07-30 11:55:00,30.62,30.69,30.59,30.66,79500.0,21.4767,21.5258,21.4556,21.5047,79500.0
2010-07-30 12:00:00,30.67,30.69,30.62,30.68,102100.0,21.5117,21.5258,21.4767,21.5187,102100.0
2010-07-30 12:05:00,30.68,30.72,30.67,30.72,39400.0,21.5187,21.5468,21.5117,21.5468,39400.0
2010-07-30 12:10:00,30.72,30.72,30.63,30.65,73700.0,21.5468,21.5468,21.4837,21.4977,73700.0
2010-07-30 12:15:00,30.65,30.66,30.61,30.65,84700.0,21.4977,21.5047,21.4696,21.4977,84700.0
2010-07-30 12:20:00,30.64,30.67,30.64,30.66,68300.0,21.4907,21.5117,21.4907,21.5047,68300.0
2010-07-30 12:25:00,30.66,30.67,30.64,30.65,50700.0,21.5047,21.5117,21.4907,21.4977,50700.0
2010-07-30 12:30:00,30.66,30.66,30.61,30.62,74100.0,21.5047,21.5047,21.4696,21.4767,74100.0
2010-07-30 12:35:00,30.63,30.63,30.62,30.63,64400.0,21.4837,21.4837,21.4767,21.4837,64400.0
2010-07-30 12:40:00,30.63,30.67,30.63,30.66,68000.0,21.4837,21.5117,21.4837,21.5047,68000.0
2010-07-30 12:45:00,30.66,30.66,30.53,30.53,160800.0,21.5047,21.5047,21.4135,21.4135,160800.0
2010-07-30 12:50:00,30.54,30.57,30.54,30.55,37600.0,21.4205,21.4416,21.4205,21.4276,37600.0
2010-07-30 12:55:00,30.54,30.59,30.53,30.58,58800.0,21.4205,21.4556,21.4135,21.4486,58800.0
2010-07-30 13:00:00,30.59,30.6,30.57,30.59,46300.0,21.4556,21.4626,21.4416,21.4556,46300.0
2010-07-30 13:05:00,30.59,30.6,30.58,30.58,45600.0,21.4556,21.4626,21.4486,21.4486,45600.0
2010-07-30 13:10:00,30.58,30.58,30.5,30.52,42100.0,21.4486,21.4486,21.3925,21.4065,42100.0
2010-07-30 13:15:00,30.53,30.55,30.47,30.48,107100.0,21.4135,21.4276,21.3715,21.3785,107100.0
2010-07-30 13:20:00,30.48,30.48,30.45,30.47,94700.0,21.3785,21.3785,21.3574,21.3715,94700.0
2010-07-30 13:25:00,30.47,30.55,30.46,30.54,55100.0,21.3715,21.4276,21.3644,21.4205,55100.0
2010-07-30 13:30:00,30.54,30.54,30.43,30.44,152500.0,21.4205,21.4205,21.3434,21.3504,152500.0
2010-07-30 13:35:00,30.44,30.46,30.42,30.45,123600.0,21.3504,21.3644,21.3364,21.3574,123600.0
2010-07-30 13:40:00,30.45,30.49,30.44,30.47,79400.0,21.3574,21.3855,21.3504,21.3715,79400.0
2010-07-30 13:45:00,30.47,30.49,30.44,30.45,116700.0,21.3715,21.3855,21.3504,21.3574,116700.0
2010-07-30 13:50:00,30.44,30.47,30.44,30.47,48400.0,21.3504,21.3715,21.3504,21.3715,48400.0
2010-07-30 13:55:00,30.47,30.47,30.36,30.37,138300.0,21.3715,21.3715,21.2943,21.3013,138300.0
2010-07-30 14:00:00,30.37,30.45,30.36,30.45,98000.0,21.3013,21.3574,21.2943,21.3574,98000.0
2010-07-30 14:05:00,30.44,30.49,30.44,30.47,119900.0,21.3504,21.3855,21.3504,21.3715,119900.0
2010-07-30 14:10:00,30.47,30.55,30.46,30.53,81500.0,21.3715,21.4276,21.3644,21.4135,81500.0
2010-07-30 14:15:00,30.53,30.59,30.5,30.58,113600.0,21.4135,21.4556,21.3925,21.4486,113600.0
2010-07-30 14:20:00,30.58,30.6,30.57,30.59,48000.0,21.4486,21.4626,21.4416,21.4556,48000.0
2010-07-30 14:25:00,30.59,30.6,30.56,30.56,223000.0,21.4556,21.4626,21.4346,21.4346,223000.0
2010-07-30 14:30:00,30.56,30.58,30.53,30.56,115500.0,21.4346,21.4486,21.4135,21.4346,115500.0
2010-07-30 14:35:00,30.56,30.61,30.56,30.59,144000.0,21.4346,21.4696,21.4346,21.4556,144000.0
2010-07-30 14:40:00,30.6,30.6,30.56,30.59,157300.0,21.4626,21.4626,21.4346,21.4556,157300.0
2010-07-30 14:45:00,30.6,30.61,30.59,30.6,109200.0,21.4626,21.4696,21.4556,21.4626,109200.0
2010-07-30 14:50:00,30.6,30.63,30.59,30.61,164600.0,21.4626,21.4837,21.4556,21.4696,164600.0
2010-07-30 14:55:00,30.61,30.62,30.57,30.58,225500.0,21.4696,21.4767,21.4416,21.4486,225500.0
2010-07-30 15:00:00,30.58,30.6,30.58,30.59,81500.0,21.4486,21.4626,21.4486,21.4556,81500.0
2010-07-30 15:05:00,30.59,30.6,30.57,30.6,170300.0,21.4556,21.4626,21.4416,21.4626,170300.0
2010-07-30 15:10:00,30.6,30.68,30.59,30.63,215300.0,21.4626,21.5187,21.4556,21.4837,215300.0
2010-07-30 15:15:00,30.63,30.65,30.62,30.63,251400.0,21.4837,21.4977,21.4767,21.4837,251400.0
2010-07-30 15:20:00,30.63,30.72,30.63,30.7,233300.0,21.4837,21.5468,21.4837,21.5328,233300.0
2010-07-30 15:25:00,30.71,30.77,30.7,30.76,165900.0,21.5398,21.5819,21.5328,21.5749,165900.0
2010-07-30 15:30:00,30.76,30.8,30.75,30.77,158700.0,21.5749,21.6029,21.5678,21.5819,158700.0
2010-07-30 15:35:00,30.78,30.78,30.74,30.75,129200.0,21.5889,21.5889,21.5608,21.5678,129200.0
2010-07-30 15:40:00,30.74,30.81,30.73,30.81,140000.0,21.5608,21.6099,21.5538,21.6099,140000.0
2010-07-30 15:45:00,30.81,30.84,30.76,30.76,216800.0,21.6099,21.631,21.5749,21.5749,216800.0
2010-07-30 15:50:00,30.77,30.79,30.73,30.73,310500.0,21.5819,21.5959,21.5538,21.5538,310500.0
2010-07-30 15:55:00,30.73,30.76,30.68,30.69,595300.0,21.5538,21.5749,21.5187,21.5258,595300.0
2010-08-02 09:30:00,31.02,31.23,31.02,31.14,165800.0,21.7572,21.9045,21.7572,21.8414,165800.0
2010-08-02 09:35:00,31.15,31.15,30.96,31.01,60200.0,21.8484,21.8484,21.7151,21.7502,60200.0
2010-08-02 09:40:00,30.99,31.05,30.85,31.05,155800.0,21.7362,21.7783,21.638,21.7783,155800.0
2010-08-02 09:45:00,31.04,31.05,30.95,31.02,85400.0,21.7712,21.7783,21.7081,21.7572,85400.0
2010-08-02 09:50:00,31.01,31.05,30.98,30.98,50900.0,21.7502,21.7783,21.7292,21.7292,50900.0
2010-08-02 09:55:00,30.98,31.02,30.93,31.01,49800.0,21.7292,21.7572,21.6941,21.7502,49800.0
2010-08-02 10:00:00,31.01,31.18,31.0,31.02,222900.0,21.7502,21.8694,21.7432,21.7572,222900.0
2010-08-02 10:05:00,31.02,31.04,30.88,30.9,188300.0,21.7572,21.7712,21.659,21.6731,188300.0
2010-08-02 10:10:00,30.9,30.93,30.88,30.91,116200.0,21.6731,21.6941,21.659,21.6801,116200.0
2010-08-02 10:15:00,30.91,30.95,30.87,30.89,197300.0,21.6801,21.7081,21.652,21.666,197300.0
2010-08-02 10:20:00,30.89,30.94,30.88,30.92,74200.0,21.666,21.7011,21.659,21.6871,74200.0
2010-08-02 10:25:00,30.93,30.98,30.89,30.97,83100.0,21.6941,21.7292,21.666,21.7221,83100.0
2010-08-02 10:30:00,30.97,30.99,30.92,30.95,47300.0,21.7221,21.7362,21.6871,21.7081,47300.0
2010-08-02 10:35:00,30.95,31.0,30.92,30.92,52700.0,21.7081,21.7432,21.6871,21.6871,52700.0
2010-08-02 10:40:00,30.92,30.99,30.9,30.95,53600.0,21.6871,21.7362,21.6731,21.7081,53600.0
2010-08-02 10:45:00,30.95,30.96,30.94,30.95,26700.0,21.7081,21.7151,21.7011,21.7081,26700.0
2010-08-02 10:50:00,30.95,31.02,30.92,31.0,62900.0,21.7081,21.7572,21.6871,21.7432,62900.0
2010-08-02 10:55:00,31.0,31.04,31.0,31.02,50500.0,21.7432,21.7712,21.7432,21.7572,50500.0
2010-08-02 11:00:00,31.01,31.05,30.99,31.05,85400.0,21.7502,21.7783,21.7362,21.7783,85400.0
2010-08-02 11:05:00,31.06,31.12,31.06,31.11,67500.0,21.7853,21.8274,21.7853,21.8203,67500.0
2010-08-02 11:10:00,31.12,31.13,31.08,31.09,98100.0,21.8274,21.8344,21.7993,21.8063,98100.0
2010-08-02 11:15:00,31.09,31.17,31.09,31.13,59500.0,21.8063,21.8624,21.8063,21.8344,59500.0
2010-08-02 11:20:00,31.12,31.13,31.06,31.06,77100.0,21.8274,21.8344,21.7853,21.7853,77100.0
2010-08-02 11:25:00,31.06,31.11,31.04,31.07,130700.0,21.7853,21.8203,21.7712,21.7923,130700.0
2010-08-02 11:30:00,31.08,31.15,31.07,31.11,110100.0,21.7993,21.8484,21.7923,21.8203,110100.0
2010-08-02 11:35:00,31.11,31.15,31.07,31.09,74200.0,21.8203,21.8484,21.7923,21.8063,74200.0
2010-08-02 11:40:00,31.09,31.1,31.05,31.05,52700.0,21.8063,21.8133,21.7783,21.7783,52700.0
2010-08-02 11:45:00,31.06,31.07,31.04,31.05,140500.0,21.7853,21.7923,21.7712,21.7783,140500.0
2010-08-02 11:50:00,31.05,31.12,31.04,31.08,105600.0,21.7783,21.8274,21.7712,21.7993,105600.0
2010-08-02 11:55:00,31.08,31.16,31.07,31.15,38900.0,21.7993,21.8554,21.7923,21.8484,38900.0
2010-08-02 12:00:00,31.16,31.17,31.06,31.06,69700.0,21.8554,21.8624,21.7853,21.7853,69700.0
2010-08-02 12:05:00,31.07,31.07,31.03,31.03,52000.0,21.7923,21.7923,21.7642,21.7642,52000.0
2010-08-02 12:10:00,31.04,31.05,31.01,31.01,64600.0,21.7712,21.7783,21.7502,21.7502,64600.0
2010-08-02 12:15:00,31.01,31.04,31.0,31.03,44800.0,21.7502,21.7712,21.7432,21.7642,44800.0
2010-08-02 12:20:00,31.03,31.03,31.0,31.0,52000.0,21.7642,21.7642,21.7432,21.7432,52000.0
2010-08-02 12:25:00,31.0,31.03,31.0,31.02,40200.0,21.7432,21.7642,21.7432,21.7572,40200.0
2010-08-02 12:30:00,31.02,31.05,31.02,31.03,34300.0,21.7572,21.7783,21.7572,21.7642,34300.0
2010-08-02 12:35:00,31.03,31.05,31.02,31.03,29800.0,21.7642,21.7783,21.7572,21.7642,29800.0
2010-08-02 12:40:00,31.02,31.1,31.02,31.1,28700.0,21.7572,21.8133,21.7572,21.8133,28700.0
2010-08-02 12:45:00,31.1,31.1,31.04,31.04,30900.0,21.8133,21.8133,21.7712,21.7712,30900.0
2010-08-02 12:50:00,31.03,31.12,31.03,31.09,43200.0,21.7642,21.8274,21.7642,21.8063,43200.0
2010-08-02 12:55:00,31.1,31.14,31.09,31.13,45800.0,21.8133,21.8414,21.8063,21.8344,45800.0
2010-08-02 13:00:00,31.13,31.16,31.11,31.12,28300.0,21.8344,21.8554,21.8203,21.8274,28300.0
2010-08-02 13:05:00,31.13,31.15,31.12,31.12,34300.0,21.8344,21.8484,21.8274,21.8274,34300.0
2010-08-02 13:10:00,31.12,31.15,31.09,31.09,66300.0,21.8274,21.8484,21.8063,21.8063,66300.0
2010-08-02 13:15:00,31.09,31.1,31.09,31.09,37900.0,21.8063,21.8133,21.8063,21.8063,37900.0
2010-08-02 13:20:00,31.09,31.1,31.09,31.09,60300.0,21.8063,21.8133,21.8063,21.8063,60300.0
2010-08-02 13:25:00,31.1,31.11,31.09,31.09,53500.0,21.8133,21.8203,21.8063,21.8063,53500.0
2010-08-02 13:30:00,31.08,31.1,31.05,31.07,74900.0,21.7993,21.8133,21.7783,21.7923,74900.0
2010-08-02 13:35:00,31.07,31.11,31.04,31.09,93600.0,21.7923,21.8203,21.7712,21.8063,93600.0
2010-08-02 13:40:00,31.1,31.13,31.08,31.1,71800.0,21.8133,21.8344,21.7993,21.8133,71800.0
2010-08-02 13:45:00,31.09,31.1,31.07,31.07,66700.0,21.8063,21.8133,21.7923,21.7923,66700.0
2010-08-02 13:50:00,31.07,31.11,31.06,31.11,130800.0,21.7923,21.8203,21.7853,21.8203,130800.0
2010-08-02 13:55:00,31.1,31.11,31.06,31.06,40800.0,21.8133,21.8203,21.7853,21.7853,40800.0
2010-08-02 14:00:00,31.07,31.09,31.06,31.07,64100.0,21.7923,21.8063,21.7853,21.7923,64100.0
2010-08-02 14:05:00,31.07,31.09,31.04,31.08,58600.0,21.7923,21.8063,21.7712,21.7993,58600.0
2010-08-02 14:10:00,31.09,31.16,31.09,31.16,47600.0,21.8063,21.8554,21.8063,21.8554,47600.0
2010-08-02 14:15:00,31.16,31.2,31.13,31.13,75200.0,21.8554,21.8835,21.8344,21.8344,75200.0
2010-08-02 14:20:00,31.13,31.14,31.05,31.12,58500.0,21.8344,21.8414,21.7783,21.8274,58500.0
2010-08-02 14:25:00,31.12,31.12,31.08,31.08,52000.0,21.8274,21.8274,21.7993,21.7993,52000.0
2010-08-02 14:30:00,31.09,31.16,31.08,31.16,102000.0,21.8063,21.8554,21.7993,21.8554,102000.0
2010-08-02 14:35:00,31.16,31.2,31.15,31.15,157300.0,21.8554,21.8835,21.8484,21.8484,157300.0
2010-08-02 14:40:00,31.16,31.16,31.11,31.14,145200.0,21.8554,21.8554,21.8203,21.8414,145200.0
2010-08-02 14:45:00,31.14,31.16,31.09,31.1,73400.0,21.8414,21.8554,21.8063,21.8133,73400.0
2010-08-02 14:50:00,31.1,31.15,31.09,31.13,65200.0,21.8133,21.8484,21.8063,21.8344,65200.0
2010-08-02 14:55:00,31.12,31.19,31.12,31.18,90700.0,21.8274,21.8765,21.8274,21.8694,90700.0
2010-08-02 15:00:00,31.19,31.2,31.13,31.14,169100.0,21.8765,21.8835,21.8344,21.8414,169100.0
2010-08-02 15:05:00,31.15,31.21,31.14,31.2,168500.0,21.8484,21.8905,21.8414,21.8835,168500.0
2010-08-02 15:10:00,31.2,31.21,31.12,31.12,158300.0,21.8835,21.8905,21.8274,21.8274,158300.0
2010-08-02 15:15:00,31.13,31.17,31.12,31.16,125900.0,21.8344,21.8624,21.8274,21.8554,125900.0
2010-08-02 15:20:00,31.17,31.2,31.13,31.13,136600.0,21.8624,21.8835,21.8344,21.8344,136600.0
2010-08-02 15:25:00,31.13,31.18,31.13,31.18,115500.0,21.8344,21.8694,21.8344,21.8694,115500.0
2010-08-02 15:30:00,31.17,31.21,31.14,31.2,107400.0,21.8624,21.8905,21.8414,21.8835,107400.0
2010-08-02 15:35:00,31.19,31.22,31.1,31.11,194500.0,21.8765,21.8975,21.8133,21.8203,194500.0
2010-08-02 15:40:00,31.11,31.2,31.11,31.2,119200.0,21.8203,21.8835,21.8203,21.8835,119200.0
2010-08-02 15:45:00,31.19,31.2,31.11,31.11,158400.0,21.8765,21.8835,21.8203,21.8203,158400.0
2010-08-02 15:50:00,31.12,31.18,31.1,31.17,184200.0,21.8274,21.8694,21.8133,21.8624,184200.0
2010-08-02 15:55:00,31.18,31.18,31.1,31.13,483000.0,21.8694,21.8694,21.8133,21.8344,483000.0
2010-08-03 09:30:00,30.91,31.1,30.91,30.93,111200.0,21.6801,21.8133,21.6801,21.6941,111200.0
2010-08-03 09:35:00,30.93,30.97,30.85,30.96,52800.0,21.6941,21.7221,21.638,21.7151,52800.0
2010-08-03 09:40:00,30.96,31.0,30.93,30.97,40200.0,21.7151,21.7432,21.6941,21.7221,40200.0
2010-08-03 09:45:00,30.97,30.98,30.85,30.95,159100.0,21.7221,21.7292,21.638,21.7081,159100.0
2010-08-03 09:50:00,30.95,30.95,30.88,30.91,45600.0,21.7081,21.7081,21.659,21.6801,45600.0
2010-08-03 09:55:00,30.91,30.94,30.85,30.92,52400.0,21.6801,21.7011,21.638,21.6871,52400.0
2010-08-03 10:00:00,30.91,30.91,30.79,30.84,97200.0,21.6801,21.6801,21.5959,21.631,97200.0
2010-08-03 10:05:00,30.84,30.88,30.82,30.82,77500.0,21.631,21.659,21.6169,21.6169,77500.0
2010-08-03 10:10:00,30.82,30.82,30.77,30.79,70500.0,21.6169,21.6169,21.5819,21.5959,70500.0
2010-08-03 10:15:00,30.78,30.9,30.77,30.86,71900.0,21.5889,21.6731,21.5819,21.645,71900.0
2010-08-03 10:20:00,30.85,30.88,30.8,30.81,46200.0,21.638,21.659,21.6029,21.6099,46200.0
2010-08-03 10:25:00,30.82,30.88,30.8,30.85,76600.0,21.6169,21.659,21.6029,21.638,76600.0
2010-08-03 10:30:00,30.84,30.9,30.84,30.89,34500.0,21.631,21.6731,21.631,21.666,34500.0
2010-08-03 10:35:00,30.89,30.92,30.85,30.9,56300.0,21.666,21.6871,21.638,21.6731,56300.0
2010-08-03 10:40:00,30.9,30.93,30.85,30.92,59400.0,21.6731,21.6941,21.638,21.6871,59400.0
2010-08-03 10:45:00,30.92,30.95,30.89,30.91,76100.0,21.6871,21.7081,21.666,21.6801,76100.0
2010-08-03 10:50:00,30.9,30.96,30.89,30.94,129900.0,21.6731,21.7151,21.666,21.7011,129900.0
2010-08-03 10:55:00,30.94,30.96,30.93,30.95,100800.0,21.7011,21.7151,21.6941,21.7081,100800.0
2010-08-03 11:00:00,30.95,30.97,30.93,30.96,56300.0,21.7081,21.7221,21.6941,21.7151,56300.0
2010-08-03 11:05:00,30.95,31.01,30.88,31.0,212400.0,21.7081,21.7502,21.659,21.7432,212400.0
2010-08-03 11:10:00,31.0,31.05,31.0,31.04,46800.0,21.7432,21.7783,21.7432,21.7712,46800.0
2010-08-03 11:15:00,31.05,31.07,31.01,31.01,57700.0,21.7783,21.7923,21.7502,21.7502,57700.0
2010-08-03 11:20:00,31.01,31.08,31.0,31.01,171100.0,21.7502,21.7993,21.7432,21.7502,171100.0
2010-08-03 11:25:00,31.01,31.02,30.93,30.93,132400.0,21.7502,21.7572,21.6941,21.6941,132400.0
2010-08-03 11:30:00,30.94,31.08,30.93,31.08,309000.0,21.7011,21.7993,21.6941,21.7993,309000.0
2010-08-03 11:35:00,31.08,31.2,31.08,31.18,125500.0,21.7993,21.8835,21.7993,21.8694,125500.0
2010-08-03 11:40:00,31.18,31.25,31.15,31.17,194800.0,21.8694,21.9185,21.8484,21.8624,194800.0
2010-08-03 11:45:00,31.17,31.18,31.06,31.06,67900.0,21.8624,21.8694,21.7853,21.7853,67900.0
2010-08-03 11:50:00,31.06,31.08,31.05,31.05,30900.0,21.7853,21.7993,21.7783,21.7783,30900.0
2010-08-03 11:55:00,31.05,31.06,30.99,31.02,171700.0,21.7783,21.7853,21.7362,21.7572,171700.0
2010-08-03 12:00:00,31.02,31.03,31.0,31.0,82300.0,21.7572,21.7642,21.7432,21.7432,82300.0
2010-08-03 12:05:00,31.0,31.02,30.99,31.01,224900.0,21.7432,21.7572,21.7362,21.7502,224900.0
2010-08-03 12:10:00,31.0,31.01,30.97,30.99,34800.0,21.7432,21.7502,21.7221,21.7362,34800.0
2010-08-03 12:15:00,30.99,31.0,30.97,30.99,57200.0,21.7362,21.7432,21.7221,21.7362,57200.0
2010-08-03 12:20:00,30.98,31.0,30.97,31.0,26000.0,21.7292,21.7432,21.7221,21.7432,26000.0
2010-08-03 12:25:00,31.0,31.0,30.92,30.97,90300.0,21.7432,21.7432,21.6871,21.7221,90300.0
2010-08-03 12:30:00,30.96,31.0,30.94,30.95,53000.0,21.7151,21.7432,21.7011,21.7081,53000.0
2010-08-03 12:35:00,30.95,30.95,30.92,30.94,32800.0,21.7081,21.7081,21.6871,21.7011,32800.0
2010-08-03 12:40:00,30.95,30.95,30.92,30.92,33900.0,21.7081,21.7081,21.6871,21.6871,33900.0
2010-08-03 12:45:00,30.92,30.92,30.9,30.92,37200.0,21.6871,21.6871,21.6731,21.6871,37200.0
2010-08-03 12:50:00,30.92,30.99,30.92,30.98,21500.0,21.6871,21.7362,21.6871,21.7292,21500.0
2010-08-03 12:55:00,30.97,31.01,30.95,30.95,66300.0,21.7221,21.7502,21.7081,21.7081,66300.0
2010-08-03 13:00:00,30.95,30.96,30.89,30.89,49400.0,21.7081,21.7151,21.666,21.666,49400.0
2010-08-03 13:05:00,30.89,30.91,30.87,30.9,62100.0,21.666,21.6801,21.652,21.6731,62100.0
2010-08-03 13:10:00,30.89,30.93,30.88,30.93,30300.0,21.666,21.6941,21.659,21.6941,30300.0
2010-08-03 13:15:00,30.93,30.93,30.9,30.92,42900.0,21.6941,21.6941,21.6731,21.6871,42900.0
2010-08-03 13:20:00,30.91,30.94,30.91,30.92,19100.0,21.6801,21.7011,21.6801,21.6871,19100.0
2010-08-03 13:25:00,30.93,30.95,30.9,30.92,45300.0,21.6941,21.7081,21.6731,21.6871,45300.0
2010-08-03 13:30:00,30.92,30.96,30.9,30.96,40800.0,21.6871,21.7151,21.6731,21.7151,40800.0
2010-08-03 13:35:00,30.96,30.96,30.91,30.91,32700.0,21.7151,21.7151,21.6801,21.6801,32700.0
2010-08-03 13:40:00,30.91,30.92,30.88,30.88,35500.0,21.6801,21.6871,21.659,21.659,35500.0
2010-08-03 13:45:00,30.89,30.89,30.88,30.88,21000.0,21.666,21.666,21.659,21.659,21000.0
2010-08-03 13:50:00,30.88,30.89,30.85,30.86,35400.0,21.659,21.666,21.638,21.645,35400.0
2010-08-03 13:55:00,30.86,30.88,30.85,30.85,47300.0,21.645,21.659,21.638,21.638,47300.0
2010-08-03 14:00:00,30.86,30.88,30.85,30.87,50500.0,21.645,21.659,21.638,21.652,50500.0
2010-08-03 14:05:00,30.87,30.91,30.86,30.91,37700.0,21.652,21.6801,21.645,21.6801,37700.0
2010-08-03 14:10:00,30.91,30.92,30.9,30.9,29200.0,21.6801,21.6871,21.6731,21.6731,29200.0
2010-08-03 14:15:00,30.9,30.96,30.89,30.96,50100.0,21.6731,21.7151,21.666,21.7151,50100.0
2010-08-03 14:20:00,30.95,30.97,30.92,30.92,51300.0,21.7081,21.7221,21.6871,21.6871,51300.0
2010-08-03 14:25:00,30.92,30.95,30.91,30.95,23100.0,21.6871,21.7081,21.6801,21.7081,23100.0
2010-08-03 14:30:00,30.95,30.96,30.93,30.94,29900.0,21.7081,21.7151,21.6941,21.7011,29900.0
2010-08-03 14:35:00,30.93,30.97,30.93,30.94,75600.0,21.6941,21.7221,21.6941,21.7011,75600.0
2010-08-03 14:40:00,30.93,30.94,30.88,30.89,361500.0,21.6941,21.7011,21.659,21.666,361500.0
2010-08-03 14:45:00,30.89,30.9,30.88,30.89,23800.0,21.666,21.6731,21.659,21.666,23800.0
2010-08-03 14:50:00,30.89,30.9,30.85,30.87,87800.0,21.666,21.6731,21.638,21.652,87800.0
2010-08-03 14:55:00,30.87,30.88,30.85,30.88,58200.0,21.652,21.659,21.638,21.659,58200.0
2010-08-03 15:00:00,30.88,30.88,30.85,30.86,50600.0,21.659,21.659,21.638,21.645,50600.0
2010-08-03 15:05:00,30.85,30.89,30.85,30.85,102600.0,21.638,21.666,21.638,21.638,102600.0
2010-08-03 15:10:00,30.85,30.88,30.84,30.86,190000.0,21.638,21.659,21.631,21.645,190000.0
2010-08-03 15:15:00,30.86,30.87,30.85,30.86,101600.0,21.645,21.652,21.638,21.645,101600.0
2010-08-03 15:20:00,30.86,30.86,30.85,30.86,64900.0,21.645,21.645,21.638,21.645,64900.0
2010-08-03 15:25:00,30.86,30.89,30.85,30.89,124000.0,21.645,21.666,21.638,21.666,124000.0
2010-08-03 15:30:00,30.89,30.9,30.85,30.85,78100.0,21.666,21.6731,21.638,21.638,78100.0
2010-08-03 15:35:00,30.85,30.85,30.82,30.83,82500.0,21.638,21.638,21.6169,21.624,82500.0
2010-08-03 15:40:00,30.83,30.88,30.8,30.82,203400.0,21.624,21.659,21.6029,21.6169,203400.0
2010-08-03 15:45:00,30.83,30.88,30.8,30.83,190100.0,21.624,21.659,21.6029,21.624,190100.0
2010-08-03 15:50:00,30.83,30.86,30.8,30.82,205200.0,21.624,21.645,21.6029,21.6169,205200.0
2010-08-03 15:55:00,30.82,30.87,30.81,30.85,553500.0,21.6169,21.652,21.6099,21.638,553500.0
2010-08-04 09:30:00,30.83,30.9,30.7,30.83,145000.0,21.624,21.6731,21.5328,21.624,145000.0
2010-08-04 09:35:00,30.8,30.92,30.72,30.91,172300.0,21.6029,21.6871,21.5468,21.6801,172300.0
2010-08-04 09:40:00,30.91,31.0,30.89,30.99,88000.0,21.6801,21.7432,21.666,21.7362,88000.0
2010-08-04 09:45:00,31.0,31.01,30.92,30.96,80900.0,21.7432,21.7502,21.6871,21.7151,80900.0
2010-08-04 09:50:00,30.95,30.96,30.89,30.93,37000.0,21.7081,21.7151,21.666,21.6941,37000.0
2010-08-04 09:55:00,30.93,31.02,30.92,30.99,51800.0,21.6941,21.7572,21.6871,21.7362,51800.0
2010-08-04 10:00:00,31.0,31.1,31.0,31.03,113300.0,21.7432,21.8133,21.7432,21.7642,113300.0
2010-08-04 10:05:00,31.04,31.06,30.91,30.91,59900.0,21.7712,21.7853,21.6801,21.6801,59900.0
2010-08-04 10:10:00,30.91,30.95,30.89,30.94,84600.0,21.6801,21.7081,21.666,21.7011,84600.0
2010-08-04 10:15:00,30.95,30.95,30.76,30.76,115600.0,21.7081,21.7081,21.5749,21.5749,115600.0
2010-08-04 10:20:00,30.76,30.81,30.76,30.78,50700.0,21.5749,21.6099,21.5749,21.5889,50700.0
2010-08-04 10:25:00,30.78,30.81,30.75,30.78,116700.0,21.5889,21.6099,21.5678,21.5889,116700.0
2010-08-04 10:30:00,30.79,30.82,30.77,30.82,94300.0,21.5959,21.6169,21.5819,21.6169,94300.0
2010-08-04 10:35:00,30.82,30.82,30.73,30.78,89500.0,21.6169,21.6169,21.5538,21.5889,89500.0
2010-08-04 10:40:00,30.79,30.84,30.79,30.8,49200.0,21.5959,21.631,21.5959,21.6029,49200.0
2010-08-04 10:45:00,30.82,30.85,30.8,30.8,56400.0,21.6169,21.638,21.6029,21.6029,56400.0
2010-08-04 10:50:00,30.8,30.81,30.76,30.78,38900.0,21.6029,21.6099,21.5749,21.5889,38900.0
2010-08-04 10:55:00,30.78,30.79,30.77,30.77,46500.0,21.5889,21.5959,21.5819,21.5819,46500.0
2010-08-04 11:00:00,30.77,30.81,30.74,30.8,108000.0,21.5819,21.6099,21.5608,21.6029,108000.0
2010-08-04 11:05:00,30.8,30.86,30.8,30.82,45600.0,21.6029,21.645,21.6029,21.6169,45600.0
2010-08-04 11:10:00,30.82,30.82,30.79,30.79,57000.0,21.6169,21.6169,21.5959,21.5959,57000.0
2010-08-04 11:15:00,30.8,30.8,30.77,30.77,69200.0,21.6029,21.6029,21.5819,21.5819,69200.0
2010-08-04 11:20:00,30.77,30.78,30.73,30.77,103100.0,21.5819,21.5889,21.5538,21.5819,103100.0
2010-08-04 11:25:00,30.77,30.78,30.76,30.77,30200.0,21.5819,21.5889,21.5749,21.5819,30200.0
2010-08-04 11:30:00,30.78,30.79,30.72,30.73,60500.0,21.5889,21.5959,21.5468,21.5538,60500.0
2010-08-04 11:35:00,30.73,30.79,30.73,30.75,43300.0,21.5538,21.5959,21.5538,21.5678,43300.0
2010-08-04 11:40:00,30.75,30.76,30.72,30.75,60000.0,21.5678,21.5749,21.5468,21.5678,60000.0
2010-08-04 11:45:00,30.75,30.76,30.72,30.74,71300.0,21.5678,21.5749,21.5468,21.5608,71300.0
2010-08-04 11:50:00,30.74,30.75,30.7,30.71,130400.0,21.5608,21.5678,21.5328,21.5398,130400.0
2010-08-04 11:55:00,30.72,30.73,30.68,30.72,163800.0,21.5468,21.5538,21.5187,21.5468,163800.0
2010-08-04 12:00:00,30.72,30.74,30.67,30.71,198300.0,21.5468,21.5608,21.5117,21.5398,198300.0
2010-08-04 12:05:00,30.71,30.75,30.7,30.71,120500.0,21.5398,21.5678,21.5328,21.5398,120500.0
2010-08-04 12:10:00,30.74,30.74,30.7,30.7,55600.0,21.5608,21.5608,21.5328,21.5328,55600.0
2010-08-04 12:15:00,30.71,30.73,30.7,30.71,61200.0,21.5398,21.5538,21.5328,21.5398,61200.0
2010-08-04 12:20:00,30.71,30.76,30.7,30.75,199100.0,21.5398,21.5749,21.5328,21.5678,199100.0
2010-08-04 12:25:00,30.75,30.75,30.69,30.7,110800.0,21.5678,21.5678,21.5258,21.5328,110800.0
2010-08-04 12:30:00,30.69,30.7,30.65,30.69,156300.0,21.5258,21.5328,21.4977,21.5258,156300.0
2010-08-04 12:35:00,30.68,30.69,30.67,30.67,34500.0,21.5187,21.5258,21.5117,21.5117,34500.0
2010-08-04 12:40:00,30.67,30.71,30.64,30.71,146400.0,21.5117,21.5398,21.4907,21.5398,146400.0
2010-08-04 12:45:00,30.71,30.74,30.71,30.72,62200.0,21.5398,21.5608,21.5398,21.5468,62200.0
2010-08-04 12:50:00,30.73,30.75,30.69,30.73,97300.0,21.5538,21.5678,21.5258,21.5538,97300.0
2010-08-04 12:55:00,30.74,30.75,30.73,30.74,33600.0,21.5608,21.5678,21.5538,21.5608,33600.0
2010-08-04 13:00:00,30.74,30.8,30.72,30.74,135000.0,21.5608,21.6029,21.5468,21.5608,135000.0
2010-08-04 13:05:00,30.73,30.74,30.69,30.7,188100.0,21.5538,21.5608,21.5258,21.5328,188100.0
2010-08-04 13:10:00,30.69,30.69,30.64,30.65,65100.0,21.5258,21.5258,21.4907,21.4977,65100.0
2010-08-04 13:15:00,30.65,30.68,30.64,30.66,96100.0,21.4977,21.5187,21.4907,21.5047,96100.0
2010-08-04 13:20:00,30.66,30.68,30.64,30.64,91800.0,21.5047,21.5187,21.4907,21.4907,91800.0
2010-08-04 13:25:00,30.65,30.67,30.64,30.67,81500.0,21.4977,21.5117,21.4907,21.5117,81500.0
2010-08-04 13:30:00,30.67,30.69,30.66,30.69,77600.0,21.5117,21.5258,21.5047,21.5258,77600.0
2010-08-04 13:35:00,30.69,30.73,30.67,30.67,121200.0,21.5258,21.5538,21.5117,21.5117,121200.0
2010-08-04 13:40:00,30.67,30.68,30.64,30.65,113600.0,21.5117,21.5187,21.4907,21.4977,113600.0
2010-08-04 13:45:00,30.66,30.66,30.59,30.6,184900.0,21.5047,21.5047,21.4556,21.4626,184900.0
2010-08-04 13:50:00,30.61,30.62,30.59,30.6,81400.0,21.4696,21.4767,21.4556,21.4626,81400.0
2010-08-04 13:55:00,30.6,30.62,30.59,30.61,75000.0,21.4626,21.4767,21.4556,21.4696,75000.0
2010-08-04 14:00:00,30.61,30.67,30.61,30.65,124800.0,21.4696,21.5117,21.4696,21.4977,124800.0
2010-08-04 14:05:00,30.65,30.65,30.63,30.65,37500.0,21.4977,21.4977,21.4837,21.4977,37500.0
2010-08-04 14:10:00,30.65,30.66,30.62,30.62,69700.0,21.4977,21.5047,21.4767,21.4767,69700.0
2010-08-04 14:15:00,30.63,30.64,30.62,30.63,37600.0,21.4837,21.4907,21.4767,21.4837,37600.0
2010-08-04 14:20:00,30.63,30.63,30.59,30.62,71800.0,21.4837,21.4837,21.4556,21.4767,71800.0
2010-08-04 14:25:00,30.61,30.62,30.58,30.62,88500.0,21.4696,21.4767,21.4486,21.4767,88500.0
2010-08-04 14:30:00,30.62,30.66,30.61,30.61,66200.0,21.4767,21.5047,21.4696,21.4696,66200.0
2010-08-04 14:35:00,30.62,30.63,30.59,30.6,69700.0,21.4767,21.4837,21.4556,21.4626,69700.0
2010-08-04 14:40:00,30.6,30.63,30.58,30.63,110000.0,21.4626,21.4837,21.4486,21.4837,110000.0
2010-08-04 14:45:00,30.62,30.63,30.6,30.61,72100.0,21.4767,21.4837,21.4626,21.4696,72100.0
2010-08-04 14:50:00,30.61,30.62,30.58,30.6,71900.0,21.4696,21.4767,21.4486,21.4626,71900.0
2010-08-04 14:55:00,30.6,30.65,30.59,30.65,54200.0,21.4626,21.4977,21.4556,21.4977,54200.0
2010-08-04 15:00:00,30.65,30.65,30.59,30.62,76200.0,21.4977,21.4977,21.4556,21.4767,76200.0
2010-08-04 15:05:00,30.62,30.64,30.61,30.61,68100.0,21.4767,21.4907,21.4696,21.4696,68100.0
2010-08-04 15:10:00,30.62,30.62,30.59,30.61,86200.0,21.4767,21.4767,21.4556,21.4696,86200.0
2010-08-04 15:15:00,30.61,30.67,30.58,30.61,187400.0,21.4696,21.5117,21.4486,21.4696,187400.0
2010-08-04 15:20:00,30.62,30.65,30.61,30.65,128000.0,21.4767,21.4977,21.4696,21.4977,128000.0
2010-08-04 15:25:00,30.65,30.66,30.63,30.65,329500.0,21.4977,21.5047,21.4837,21.4977,329500.0
2010-08-04 15:30:00,30.65,30.7,30.64,30.67,165300.0,21.4977,21.5328,21.4907,21.5117,165300.0
2010-08-04 15:35:00,30.67,30.68,30.63,30.65,149200.0,21.5117,21.5187,21.4837,21.4977,149200.0
2010-08-04 15:40:00,30.65,30.66,30.6,30.64,198700.0,21.4977,21.5047,21.4626,21.4907,198700.0
2010-08-04 15:45:00,30.65,30.68,30.64,30.64,99800.0,21.4977,21.5187,21.4907,21.4907,99800.0
2010-08-04 15:50:00,30.65,30.65,30.58,30.6,217600.0,21.4977,21.4977,21.4486,21.4626,217600.0
2010-08-04 15:55:00,30.61,30.61,30.56,30.57,800200.0,21.4696,21.4696,21.4346,21.4416,800200.0
2010-08-05 09:30:00,30.29,30.4,30.13,30.22,263100.0,21.2452,21.3224,21.133,21.1961,263100.0
2010-08-05 09:35:00,30.22,30.35,30.13,30.29,239800.0,21.1961,21.2873,21.133,21.2452,239800.0
2010-08-05 09:40:00,30.28,30.3,30.13,30.23,240500.0,21.2382,21.2522,21.133,21.2031,240500.0
2010-08-05 09:45:00,30.24,30.32,30.14,30.28,252700.0,21.2101,21.2662,21.14,21.2382,252700.0
2010-08-05 09:50:00,30.28,30.41,30.27,30.39,137300.0,21.2382,21.3294,21.2312,21.3153,137300.0
2010-08-05 09:55:00,30.39,30.44,30.37,30.42,75000.0,21.3153,21.3504,21.3013,21.3364,75000.0
2010-08-05 10:00:00,30.43,30.43,30.35,30.35,153300.0,21.3434,21.3434,21.2873,21.2873,153300.0
2010-08-05 10:05:00,30.35,30.35,30.25,30.26,108600.0,21.2873,21.2873,21.2171,21.2242,108600.0
2010-08-05 10:10:00,30.27,30.38,30.27,30.29,106800.0,21.2312,21.3083,21.2312,21.2452,106800.0
2010-08-05 10:15:00,30.28,30.36,30.28,30.34,108900.0,21.2382,21.2943,21.2382,21.2803,108900.0
2010-08-05 10:20:00,30.34,30.4,30.34,30.4,66200.0,21.2803,21.3224,21.2803,21.3224,66200.0
2010-08-05 10:25:00,30.4,30.47,30.34,30.46,175800.0,21.3224,21.3715,21.2803,21.3644,175800.0
2010-08-05 10:30:00,30.45,30.48,30.41,30.44,97200.0,21.3574,21.3785,21.3294,21.3504,97200.0
2010-08-05 10:35:00,30.44,30.45,30.41,30.41,90200.0,21.3504,21.3574,21.3294,21.3294,90200.0
2010-08-05 10:40:00,30.41,30.43,30.4,30.41,125800.0,21.3294,21.3434,21.3224,21.3294,125800.0
2010-08-05 10:45:00,30.41,30.44,30.41,30.42,182100.0,21.3294,21.3504,21.3294,21.3364,182100.0
2010-08-05 10:50:00,30.41,30.43,30.38,30.4,166800.0,21.3294,21.3434,21.3083,21.3224,166800.0
2010-08-05 10:55:00,30.39,30.4,30.34,30.38,44600.0,21.3153,21.3224,21.2803,21.3083,44600.0
2010-08-05 11:00:00,30.37,30.41,30.34,30.41,53400.0,21.3013,21.3294,21.2803,21.3294,53400.0
2010-08-05 11:05:00,30.4,30.43,30.39,30.4,79800.0,21.3224,21.3434,21.3153,21.3224,79800.0
2010-08-05 11:10:00,30.41,30.43,30.4,30.41,69900.0,21.3294,21.3434,21.3224,21.3294,69900.0
2010-08-05 11:15:00,30.42,30.43,30.4,30.4,47700.0,21.3364,21.3434,21.3224,21.3224,47700.0
2010-08-05 11:20:00,30.41,30.41,30.38,30.4,53300.0,21.3294,21.3294,21.3083,21.3224,53300.0
2010-08-05 11:25:00,30.4,30.41,30.36,30.38,99800.0,21.3224,21.3294,21.2943,21.3083,99800.0
2010-08-05 11:30:00,30.38,30.4,30.36,30.38,171100.0,21.3083,21.3224,21.2943,21.3083,171100.0
2010-08-05 11:35:00,30.38,30.41,30.36,30.4,96100.0,21.3083,21.3294,21.2943,21.3224,96100.0
2010-08-05 11:40:00,30.39,30.47,30.39,30.46,218900.0,21.3153,21.3715,21.3153,21.3644,218900.0
2010-08-05 11:45:00,30.47,30.47,30.41,30.42,77000.0,21.3715,21.3715,21.3294,21.3364,77000.0
2010-08-05 11:50:00,30.41,30.43,30.39,30.4,102000.0,21.3294,21.3434,21.3153,21.3224,102000.0
2010-08-05 11:55:00,30.4,30.4,30.39,30.39,29000.0,21.3224,21.3224,21.3153,21.3153,29000.0
2010-08-05 12:00:00,30.4,30.4,30.36,30.4,67800.0,21.3224,21.3224,21.2943,21.3224,67800.0
2010-08-05 12:05:00,30.39,30.4,30.35,30.36,46400.0,21.3153,21.3224,21.2873,21.2943,46400.0
2010-08-05 12:10:00,30.35,30.39,30.33,30.38,41800.0,21.2873,21.3153,21.2733,21.3083,41800.0
2010-08-05 12:15:00,30.38,30.41,30.38,30.4,45400.0,21.3083,21.3294,21.3083,21.3224,45400.0
2010-08-05 12:20:00,30.39,30.4,30.35,30.35,35900.0,21.3153,21.3224,21.2873,21.2873,35900.0
2010-08-05 12:25:00,30.35,30.38,30.33,30.33,34400.0,21.2873,21.3083,21.2733,21.2733,34400.0
2010-08-05 12:30:00,30.34,30.37,30.33,30.35,55100.0,21.2803,21.3013,21.2733,21.2873,55100.0
2010-08-05 12:35:00,30.36,30.39,30.36,30.38,62200.0,21.2943,21.3153,21.2943,21.3083,62200.0
2010-08-05 12:40:00,30.38,30.39,30.3,30.3,47400.0,21.3083,21.3153,21.2522,21.2522,47400.0
2010-08-05 12:45:00,30.3,30.34,30.3,30.32,227300.0,21.2522,21.2803,21.2522,21.2662,227300.0
2010-08-05 12:50:00,30.31,30.34,30.28,30.28,84300.0,21.2592,21.2803,21.2382,21.2382,84300.0
2010-08-05 12:55:00,30.28,30.29,30.28,30.28,43200.0,21.2382,21.2452,21.2382,21.2382,43200.0
2010-08-05 13:00:00,30.28,30.29,30.28,30.29,25000.0,21.2382,21.2452,21.2382,21.2452,25000.0
2010-08-05 13:05:00,30.29,30.29,30.28,30.28,16300.0,21.2452,21.2452,21.2382,21.2382,16300.0
2010-08-05 13:10:00,30.28,30.31,30.27,30.3,103600.0,21.2382,21.2592,21.2312,21.2522,103600.0
2010-08-05 13:15:00,30.31,30.32,30.3,30.32,22700.0,21.2592,21.2662,21.2522,21.2662,22700.0
2010-08-05 13:20:00,30.31,30.33,30.3,30.3,64800.0,21.2592,21.2733,21.2522,21.2522,64800.0
2010-08-05 13:25:00,30.3,30.32,30.3,30.32,84300.0,21.2522,21.2662,21.2522,21.2662,84300.0
2010-08-05 13:30:00,30.31,30.32,30.29,30.29,57500.0,21.2592,21.2662,21.2452,21.2452,57500.0
2010-08-05 13:35:00,30.3,30.3,30.27,30.28,86900.0,21.2522,21.2522,21.2312,21.2382,86900.0
2010-08-05 13:40:00,30.28,30.29,30.27,30.27,122400.0,21.2382,21.2452,21.2312,21.2312,122400.0
2010-08-05 13:45:00,30.27,30.27,30.15,30.18,271700.0,21.2312,21.2312,21.147,21.168,271700.0
2010-08-05 13:50:00,30.17,30.2,30.15,30.16,215700.0,21.161,21.1821,21.147,21.154,215700.0
2010-08-05 13:55:00,30.16,30.16,30.11,30.13,261800.0,21.154,21.154,21.1189,21.133,261800.0
2010-08-05 14:00:00,30.13,30.17,30.13,30.16,172800.0,21.133,21.161,21.133,21.154,172800.0
2010-08-05 14:05:00,30.16,30.17,30.13,30.17,161000.0,21.154,21.161,21.133,21.161,161000.0
2010-08-05 14:10:00,30.17,30.17,30.16,30.16,53800.0,21.161,21.161,21.154,21.154,53800.0
2010-08-05 14:15:00,30.16,30.17,30.14,30.17,185200.0,21.154,21.161,21.14,21.161,185200.0
2010-08-05 14:20:00,30.17,30.18,30.15,30.15,152700.0,21.161,21.168,21.147,21.147,152700.0
2010-08-05 14:25:00,30.15,30.17,30.15,30.17,106800.0,21.147,21.161,21.147,21.161,106800.0
2010-08-05 14:30:00,30.17,30.17,30.16,30.17,116700.0,21.161,21.161,21.154,21.161,116700.0
2010-08-05 14:35:00,30.17,30.17,30.14,30.14,155100.0,21.161,21.161,21.14,21.14,155100.0
2010-08-05 14:40:00,30.14,30.19,30.14,30.19,718400.0,21.14,21.1751,21.14,21.1751,718400.0
2010-08-05 14:45:00,30.19,30.23,30.18,30.23,169300.0,21.1751,21.2031,21.168,21.2031,169300.0
2010-08-05 14:50:00,30.23,30.23,30.22,30.23,81800.0,21.2031,21.2031,21.1961,21.2031,81800.0
2010-08-05 14:55:00,30.22,30.23,30.17,30.17,281100.0,21.1961,21.2031,21.161,21.161,281100.0
2010-08-05 15:00:00,30.17,30.18,30.13,30.14,133000.0,21.161,21.168,21.133,21.14,133000.0
2010-08-05 15:05:00,30.14,30.15,30.11,30.14,290100.0,21.14,21.147,21.1189,21.14,290100.0
2010-08-05 15:10:00,30.14,30.17,30.12,30.12,290200.0,21.14,21.161,21.126,21.126,290200.0
2010-08-05 15:15:00,30.13,30.16,30.12,30.15,124100.0,21.133,21.154,21.126,21.147,124100.0
2010-08-05 15:20:00,30.15,30.18,30.15,30.18,176600.0,21.147,21.168,21.147,21.168,176600.0
2010-08-05 15:25:00,30.18,30.18,30.15,30.16,235000.0,21.168,21.168,21.147,21.154,235000.0
2010-08-05 15:30:00,30.16,30.16,30.13,30.15,294000.0,21.154,21.154,21.133,21.147,294000.0
2010-08-05 15:35:00,30.15,30.15,30.13,30.14,317800.0,21.147,21.147,21.133,21.14,317800.0
2010-08-05 15:40:00,30.14,30.14,30.07,30.08,534500.0,21.14,21.14,21.0909,21.0979,534500.0
2010-08-05 15:45:00,30.08,30.1,30.06,30.1,495500.0,21.0979,21.1119,21.0839,21.1119,495500.0
2010-08-05 15:50:00,30.1,30.13,30.09,30.13,380400.0,21.1119,21.133,21.1049,21.133,380400.0
2010-08-05 15:55:00,30.12,30.15,30.09,30.1,911300.0,21.126,21.147,21.1049,21.1119,911300.0
2010-08-06 09:30:00,29.86,29.95,29.73,29.9,252100.0,20.9436,21.0067,20.8524,20.9717,252100.0
2010-08-06 09:35:00,29.9,30.0,29.82,29.84,155000.0,20.9717,21.0418,20.9155,20.9296,155000.0
2010-08-06 09:40:00,29.84,29.97,29.84,29.95,129600.0,20.9296,21.0208,20.9296,21.0067,129600.0
2010-08-06 09:45:00,29.95,30.01,29.93,29.96,108500.0,21.0067,21.0488,20.9927,21.0137,108500.0
2010-08-06 09:50:00,29.96,30.0,29.95,29.95,115600.0,21.0137,21.0418,21.0067,21.0067,115600.0
2010-08-06 09:55:00,29.95,30.0,29.94,29.97,70500.0,21.0067,21.0418,20.9997,21.0208,70500.0
2010-08-06 10:00:00,29.97,29.98,29.87,29.88,113900.0,21.0208,21.0278,20.9506,20.9576,113900.0
2010-08-06 10:05:00,29.89,29.95,29.87,29.9,64800.0,20.9646,21.0067,20.9506,20.9717,64800.0
2010-08-06 10:10:00,29.9,29.91,29.88,29.88,60500.0,20.9717,20.9787,20.9576,20.9576,60500.0
2010-08-06 10:15:00,29.89,29.89,29.81,29.81,173600.0,20.9646,20.9646,20.9085,20.9085,173600.0
2010-08-06 10:20:00,29.82,29.82,29.63,29.67,516300.0,20.9155,20.9155,20.7823,20.8103,516300.0
2010-08-06 10:25:00,29.68,29.76,29.66,29.74,158900.0,20.8174,20.8735,20.8033,20.8594,158900.0
2010-08-06 10:30:00,29.74,29.78,29.73,29.74,348300.0,20.8594,20.8875,20.8524,20.8594,348300.0
2010-08-06 10:35:00,29.74,29.77,29.68,29.68,216100.0,20.8594,20.8805,20.8174,20.8174,216100.0
2010-08-06 10:40:00,29.68,29.71,29.62,29.63,171800.0,20.8174,20.8384,20.7753,20.7823,171800.0
2010-08-06 10:45:00,29.64,29.64,29.56,29.6,234600.0,20.7893,20.7893,20.7332,20.7612,234600.0
2010-08-06 10:50:00,29.6,29.65,29.54,29.62,147700.0,20.7612,20.7963,20.7192,20.7753,147700.0
2010-08-06 10:55:00,29.63,29.65,29.5,29.51,193600.0,20.7823,20.7963,20.6911,20.6981,193600.0
2010-08-06 11:00:00,29.51,29.57,29.5,29.53,138300.0,20.6981,20.7402,20.6911,20.7121,138300.0
2010-08-06 11:05:00,29.53,29.53,29.43,29.43,168300.0,20.7121,20.7121,20.642,20.642,168300.0
2010-08-06 11:10:00,29.43,29.45,29.4,29.42,190300.0,20.642,20.656,20.621,20.635,190300.0
2010-08-06 11:15:00,29.43,29.51,29.42,29.45,147200.0,20.642,20.6981,20.635,20.656,147200.0
2010-08-06 11:20:00,29.45,29.51,29.43,29.49,148800.0,20.656,20.6981,20.642,20.6841,148800.0
2010-08-06 11:25:00,29.5,29.5,29.44,29.44,48700.0,20.6911,20.6911,20.649,20.649,48700.0
2010-08-06 11:30:00,29.44,29.45,29.4,29.44,99500.0,20.649,20.656,20.621,20.649,99500.0
2010-08-06 11:35:00,29.44,29.55,29.44,29.55,60400.0,20.649,20.7262,20.649,20.7262,60400.0
2010-08-06 11:40:00,29.55,29.57,29.5,29.5,230900.0,20.7262,20.7402,20.6911,20.6911,230900.0
2010-08-06 11:45:00,29.51,29.53,29.46,29.47,96800.0,20.6981,20.7121,20.663,20.6701,96800.0
2010-08-06 11:50:00,29.48,29.53,29.47,29.53,68100.0,20.6771,20.7121,20.6701,20.7121,68100.0
2010-08-06 11:55:00,29.53,29.53,29.45,29.47,88900.0,20.7121,20.7121,20.656,20.6701,88900.0
2010-08-06 12:00:00,29.47,29.51,29.46,29.48,130200.0,20.6701,20.6981,20.663,20.6771,130200.0
2010-08-06 12:05:00,29.49,29.56,29.49,29.54,184400.0,20.6841,20.7332,20.6841,20.7192,184400.0
2010-08-06 12:10:00,29.54,29.55,29.5,29.54,64900.0,20.7192,20.7262,20.6911,20.7192,64900.0
2010-08-06 12:15:00,29.55,29.58,29.54,29.57,67400.0,20.7262,20.7472,20.7192,20.7402,67400.0
2010-08-06 12:20:00,29.57,29.6,29.55,29.59,38000.0,20.7402,20.7612,20.7262,20.7542,38000.0
2010-08-06 12:25:00,29.59,29.59,29.56,29.56,32700.0,20.7542,20.7542,20.7332,20.7332,32700.0
2010-08-06 12:30:00,29.56,29.58,29.55,29.55,44400.0,20.7332,20.7472,20.7262,20.7262,44400.0
2010-08-06 12:35:00,29.54,29.59,29.54,29.58,54000.0,20.7192,20.7542,20.7192,20.7472,54000.0
2010-08-06 12:40:00,29.58,29.59,29.57,29.57,59000.0,20.7472,20.7542,20.7402,20.7402,59000.0
2010-08-06 12:45:00,29.58,29.6,29.57,29.59,32000.0,20.7472,20.7612,20.7402,20.7542,32000.0
2010-08-06 12:50:00,29.6,29.6,29.56,29.59,38500.0,20.7612,20.7612,20.7332,20.7542,38500.0
2010-08-06 12:55:00,29.59,29.59,29.55,29.57,65500.0,20.7542,20.7542,20.7262,20.7402,65500.0
2010-08-06 13:00:00,29.58,29.6,29.57,29.58,42400.0,20.7472,20.7612,20.7402,20.7472,42400.0
2010-08-06 13:05:00,29.58,29.6,29.56,29.58,47600.0,20.7472,20.7612,20.7332,20.7472,47600.0
2010-08-06 13:10:00,29.58,29.59,29.57,29.57,25100.0,20.7472,20.7542,20.7402,20.7402,25100.0
2010-08-06 13:15:00,29.58,29.6,29.55,29.57,63600.0,20.7472,20.7612,20.7262,20.7402,63600.0
2010-08-06 13:20:00,29.58,29.63,29.58,29.61,38400.0,20.7472,20.7823,20.7472,20.7683,38400.0
2010-08-06 13:25:00,29.61,29.64,29.58,29.6,135800.0,20.7683,20.7893,20.7472,20.7612,135800.0
2010-08-06 13:30:00,29.6,29.63,29.58,29.59,39200.0,20.7612,20.7823,20.7472,20.7542,39200.0
2010-08-06 13:35:00,29.59,29.65,29.58,29.6,35100.0,20.7542,20.7963,20.7472,20.7612,35100.0
2010-08-06 13:40:00,29.61,29.65,29.61,29.64,28400.0,20.7683,20.7963,20.7683,20.7893,28400.0
2010-08-06 13:45:00,29.64,29.71,29.63,29.68,43600.0,20.7893,20.8384,20.7823,20.8174,43600.0
2010-08-06 13:50:00,29.68,29.68,29.63,29.63,72000.0,20.8174,20.8174,20.7823,20.7823,72000.0
2010-08-06 13:55:00,29.63,29.65,29.62,29.64,41800.0,20.7823,20.7963,20.7753,20.7893,41800.0
2010-08-06 14:00:00,29.65,29.67,29.61,29.67,82000.0,20.7963,20.8103,20.7683,20.8103,82000.0
2010-08-06 14:05:00,29.67,29.67,29.64,29.65,42100.0,20.8103,20.8103,20.7893,20.7963,42100.0
2010-08-06 14:10:00,29.65,29.66,29.64,29.66,41400.0,20.7963,20.8033,20.7893,20.8033,41400.0
2010-08-06 14:15:00,29.65,29.67,29.62,29.65,43100.0,20.7963,20.8103,20.7753,20.7963,43100.0
2010-08-06 14:20:00,29.66,29.67,29.64,29.65,67300.0,20.8033,20.8103,20.7893,20.7963,67300.0
2010-08-06 14:25:00,29.65,29.7,29.64,29.67,123200.0,20.7963,20.8314,20.7893,20.8103,123200.0
2010-08-06 14:30:00,29.68,29.68,29.61,29.63,181400.0,20.8174,20.8174,20.7683,20.7823,181400.0
2010-08-06 14:35:00,29.64,29.66,29.63,29.64,53200.0,20.7893,20.8033,20.7823,20.7893,53200.0
2010-08-06 14:40:00,29.64,29.67,29.64,29.65,44500.0,20.7893,20.8103,20.7893,20.7963,44500.0
2010-08-06 14:45:00,29.66,29.74,29.64,29.68,92400.0,20.8033,20.8594,20.7893,20.8174,92400.0
2010-08-06 14:50:00,29.69,29.78,29.69,29.75,126000.0,20.8244,20.8875,20.8244,20.8664,126000.0
2010-08-06 14:55:00,29.74,29.79,29.73,29.75,92100.0,20.8594,20.8945,20.8524,20.8664,92100.0
2010-08-06 15:00:00,29.76,29.81,29.75,29.75,109400.0,20.8735,20.9085,20.8664,20.8664,109400.0
2010-08-06 15:05:00,29.75,29.8,29.75,29.8,80800.0,20.8664,20.9015,20.8664,20.9015,80800.0
2010-08-06 15:10:00,29.8,29.82,29.75,29.76,95100.0,20.9015,20.9155,20.8664,20.8735,95100.0
2010-08-06 15:15:00,29.77,29.8,29.74,29.8,103200.0,20.8805,20.9015,20.8594,20.9015,103200.0
2010-08-06 15:20:00,29.81,29.83,29.78,29.8,97500.0,20.9085,20.9226,20.8875,20.9015,97500.0
2010-08-06 15:25:00,29.8,29.83,29.78,29.78,120800.0,20.9015,20.9226,20.8875,20.8875,120800.0
2010-08-06 15:30:00,29.78,29.8,29.74,29.77,122000.0,20.8875,20.9015,20.8594,20.8805,122000.0
2010-08-06 15:35:00,29.76,29.79,29.76,29.78,81800.0,20.8735,20.8945,20.8735,20.8875,81800.0
2010-08-06 15:40:00,29.79,29.79,29.75,29.78,342500.0,20.8945,20.8945,20.8664,20.8875,342500.0
2010-08-06 15:45:00,29.78,29.83,29.78,29.79,231700.0,20.8875,20.9226,20.8875,20.8945,231700.0
2010-08-06 15:50:00,29.79,29.79,29.77,29.78,172000.0,20.8945,20.8945,20.8805,20.8875,172000.0
2010-08-06 15:55:00,29.78,29.84,29.77,29.84,492600.0,20.8875,20.9296,20.8805,20.9296,492600.0
2010-08-09 09:30:00,30.07,30.09,29.75,29.96,108200.0,21.0909,21.1049,20.8664,21.0137,108200.0
2010-08-09 09:35:00,29.98,30.0,29.86,30.0,68900.0,21.0278,21.0418,20.9436,21.0418,68900.0
2010-08-09 09:40:00,29.99,30.0,29.88,29.95,89500.0,21.0348,21.0418,20.9576,21.0067,89500.0
2010-08-09 09:45:00,29.95,29.95,29.82,29.87,145400.0,21.0067,21.0067,20.9155,20.9506,145400.0
2010-08-09 09:50:00,29.87,29.89,29.82,29.85,148500.0,20.9506,20.9646,20.9155,20.9366,148500.0
2010-08-09 09:55:00,29.85,29.88,29.84,29.85,76000.0,20.9366,20.9576,20.9296,20.9366,76000.0
2010-08-09 10:00:00,29.85,29.89,29.84,29.86,62300.0,20.9366,20.9646,20.9296,20.9436,62300.0
2010-08-09 10:05:00,29.85,29.86,29.85,29.86,68600.0,20.9366,20.9436,20.9366,20.9436,68600.0
2010-08-09 10:10:00,29.86,29.87,29.84,29.85,68700.0,20.9436,20.9506,20.9296,20.9366,68700.0
2010-08-09 10:15:00,29.85,29.87,29.85,29.87,97200.0,20.9366,20.9506,20.9366,20.9506,97200.0
2010-08-09 10:20:00,29.87,29.87,29.84,29.85,82500.0,20.9506,20.9506,20.9296,20.9366,82500.0
2010-08-09 10:25:00,29.84,29.86,29.79,29.8,54700.0,20.9296,20.9436,20.8945,20.9015,54700.0
2010-08-09 10:30:00,29.79,29.82,29.77,29.82,86000.0,20.8945,20.9155,20.8805,20.9155,86000.0
2010-08-09 10:35:00,29.82,29.86,29.81,29.82,37900.0,20.9155,20.9436,20.9085,20.9155,37900.0
2010-08-09 10:40:00,29.82,29.84,29.77,29.77,96100.0,20.9155,20.9296,20.8805,20.8805,96100.0
2010-08-09 10:45:00,29.78,29.82,29.77,29.82,124900.0,20.8875,20.9155,20.8805,20.9155,124900.0
2010-08-09 10:50:00,29.82,29.87,29.82,29.86,109700.0,20.9155,20.9506,20.9155,20.9436,109700.0
2010-08-09 10:55:00,29.86,29.91,29.82,29.9,78900.0,20.9436,20.9787,20.9155,20.9717,78900.0
2010-08-09 11:00:00,29.89,29.9,29.88,29.88,28500.0,20.9646,20.9717,20.9576,20.9576,28500.0
2010-08-09 11:05:00,29.89,29.9,29.87,29.89,41300.0,20.9646,20.9717,20.9506,20.9646,41300.0
2010-08-09 11:10:00,29.89,29.96,29.88,29.95,46600.0,20.9646,21.0137,20.9576,21.0067,46600.0
2010-08-09 11:15:00,29.96,29.98,29.95,29.97,51900.0,21.0137,21.0278,21.0067,21.0208,51900.0
2010-08-09 11:20:00,29.97,30.0,29.96,29.97,45500.0,21.0208,21.0418,21.0137,21.0208,45500.0
2010-08-09 11:25:00,29.96,29.96,29.92,29.95,37100.0,21.0137,21.0137,20.9857,21.0067,37100.0
2010-08-09 11:30:00,29.94,30.02,29.94,30.02,67600.0,20.9997,21.0558,20.9997,21.0558,67600.0
2010-08-09 11:35:00,30.02,30.02,29.97,30.01,79900.0,21.0558,21.0558,21.0208,21.0488,79900.0
2010-08-09 11:40:00,30.0,30.02,29.98,30.0,62100.0,21.0418,21.0558,21.0278,21.0418,62100.0
2010-08-09 11:45:00,30.01,30.03,29.99,30.0,42000.0,21.0488,21.0628,21.0348,21.0418,42000.0
2010-08-09 11:50:00,29.99,30.02,29.99,30.0,29500.0,21.0348,21.0558,21.0348,21.0418,29500.0
2010-08-09 11:55:00,29.99,30.0,29.99,30.0,12900.0,21.0348,21.0418,21.0348,21.0418,12900.0
2010-08-09 12:00:00,30.0,30.0,29.98,29.99,51700.0,21.0418,21.0418,21.0278,21.0348,51700.0
2010-08-09 12:05:00,29.99,29.99,29.97,29.97,36200.0,21.0348,21.0348,21.0208,21.0208,36200.0
2010-08-09 12:10:00,29.97,29.98,29.95,29.95,75500.0,21.0208,21.0278,21.0067,21.0067,75500.0
2010-08-09 12:15:00,29.95,29.96,29.94,29.94,37200.0,21.0067,21.0137,20.9997,20.9997,37200.0
2010-08-09 12:20:00,29.94,29.95,29.9,29.91,54500.0,20.9997,21.0067,20.9717,20.9787,54500.0
2010-08-09 12:25:00,29.9,29.91,29.88,29.9,73700.0,20.9717,20.9787,20.9576,20.9717,73700.0
2010-08-09 12:30:00,29.9,29.91,29.88,29.9,38200.0,20.9717,20.9787,20.9576,20.9717,38200.0
2010-08-09 12:35:00,29.9,29.9,29.89,29.9,20000.0,20.9717,20.9717,20.9646,20.9717,20000.0
2010-08-09 12:40:00,29.89,29.9,29.87,29.87,131000.0,20.9646,20.9717,20.9506,20.9506,131000.0
2010-08-09 12:45:00,29.88,29.88,29.87,29.88,30400.0,20.9576,20.9576,20.9506,20.9576,30400.0
2010-08-09 12:50:00,29.87,29.88,29.85,29.86,47500.0,20.9506,20.9576,20.9366,20.9436,47500.0
2010-08-09 12:55:00,29.85,29.86,29.85,29.86,43400.0,20.9366,20.9436,20.9366,20.9436,43400.0
2010-08-09 13:00:00,29.86,29.86,29.83,29.85,69000.0,20.9436,20.9436,20.9226,20.9366,69000.0
2010-08-09 13:05:00,29.85,29.92,29.84,29.9,99400.0,20.9366,20.9857,20.9296,20.9717,99400.0
2010-08-09 13:10:00,29.9,29.92,29.89,29.92,20500.0,20.9717,20.9857,20.9646,20.9857,20500.0
2010-08-09 13:15:00,29.91,29.92,29.9,29.91,64100.0,20.9787,20.9857,20.9717,20.9787,64100.0
2010-08-09 13:20:00,29.91,29.92,29.89,29.9,50200.0,20.9787,20.9857,20.9646,20.9717,50200.0
2010-08-09 13:25:00,29.9,29.9,29.87,29.88,22600.0,20.9717,20.9717,20.9506,20.9576,22600.0
2010-08-09 13:30:00,29.88,29.9,29.87,29.9,33600.0,20.9576,20.9717,20.9506,20.9717,33600.0
2010-08-09 13:35:00,29.89,29.9,29.89,29.9,10200.0,20.9646,20.9717,20.9646,20.9717,10200.0
2010-08-09 13:40:00,29.89,29.9,29.88,29.9,22000.0,20.9646,20.9717,20.9576,20.9717,22000.0
2010-08-09 13:45:00,29.9,29.93,29.88,29.89,97800.0,20.9717,20.9927,20.9576,20.9646,97800.0
2010-08-09 13:50:00,29.9,29.93,29.89,29.93,32700.0,20.9717,20.9927,20.9646,20.9927,32700.0
2010-08-09 13:55:00,29.94,29.95,29.91,29.92,83400.0,20.9997,21.0067,20.9787,20.9857,83400.0
2010-08-09 14:00:00,29.92,29.96,29.91,29.96,115600.0,20.9857,21.0137,20.9787,21.0137,115600.0
2010-08-09 14:05:00,29.96,30.03,29.95,30.02,188700.0,21.0137,21.0628,21.0067,21.0558,188700.0
2010-08-09 14:10:00,30.02,30.03,30.01,30.01,30100.0,21.0558,21.0628,21.0488,21.0488,30100.0
2010-08-09 14:15:00,30.01,30.01,29.99,30.0,59500.0,21.0488,21.0488,21.0348,21.0418,59500.0
2010-08-09 14:20:00,29.99,30.01,29.99,30.0,56200.0,21.0348,21.0488,21.0348,21.0418,56200.0
2010-08-09 14:25:00,30.0,30.02,30.0,30.02,59500.0,21.0418,21.0558,21.0418,21.0558,59500.0
2010-08-09 14:30:00,30.02,30.03,29.99,30.0,200300.0,21.0558,21.0628,21.0348,21.0418,200300.0
2010-08-09 14:35:00,29.99,30.01,29.97,29.99,72000.0,21.0348,21.0488,21.0208,21.0348,72000.0
2010-08-09 14:40:00,30.0,30.06,29.98,30.03,83700.0,21.0418,21.0839,21.0278,21.0628,83700.0
2010-08-09 14:45:00,30.03,30.05,30.0,30.04,167500.0,21.0628,21.0769,21.0418,21.0699,167500.0
2010-08-09 14:50:00,30.04,30.05,29.98,29.99,88400.0,21.0699,21.0769,21.0278,21.0348,88400.0
2010-08-09 14:55:00,29.99,30.01,29.99,30.0,54800.0,21.0348,21.0488,21.0348,21.0418,54800.0
2010-08-09 15:00:00,30.0,30.01,29.98,29.99,70300.0,21.0418,21.0488,21.0278,21.0348,70300.0
2010-08-09 15:05:00,29.99,29.99,29.96,29.98,88600.0,21.0348,21.0348,21.0137,21.0278,88600.0
2010-08-09 15:10:00,29.98,30.0,29.96,29.97,120900.0,21.0278,21.0418,21.0137,21.0208,120900.0
2010-08-09 15:15:00,29.97,29.98,29.97,29.98,29500.0,21.0208,21.0278,21.0208,21.0278,29500.0
2010-08-09 15:20:00,29.98,29.98,29.95,29.96,44300.0,21.0278,21.0278,21.0067,21.0137,44300.0
2010-08-09 15:25:00,29.96,29.99,29.96,29.97,33800.0,21.0137,21.0348,21.0137,21.0208,33800.0
2010-08-09 15:30:00,29.98,30.0,29.96,29.96,76500.0,21.0278,21.0418,21.0137,21.0137,76500.0
2010-08-09 15:35:00,29.97,29.99,29.96,29.99,57100.0,21.0208,21.0348,21.0137,21.0348,57100.0
2010-08-09 15:40:00,29.99,30.02,29.98,30.0,123600.0,21.0348,21.0558,21.0278,21.0418,123600.0
2010-08-09 15:45:00,30.01,30.04,29.99,30.0,218000.0,21.0488,21.0699,21.0348,21.0418,218000.0
2010-08-09 15:50:00,29.99,30.0,29.97,30.0,153000.0,21.0348,21.0418,21.0208,21.0418,153000.0
2010-08-09 15:55:00,30.0,30.0,29.99,30.0,239400.0,21.0418,21.0418,21.0348,21.0418,239400.0
2010-08-10 09:30:00,29.74,29.89,29.64,29.82,143400.0,20.8594,20.9646,20.7893,20.9155,143400.0
2010-08-10 09:35:00,29.81,29.97,29.71,29.72,132200.0,20.9085,21.0208,20.8384,20.8454,132200.0
2010-08-10 09:40:00,29.74,29.75,29.65,29.7,122200.0,20.8594,20.8664,20.7963,20.8314,122200.0
2010-08-10 09:45:00,29.7,29.71,29.56,29.56,269200.0,20.8314,20.8384,20.7332,20.7332,269200.0
2010-08-10 09:50:00,29.57,29.57,29.47,29.51,135400.0,20.7402,20.7402,20.6701,20.6981,135400.0
2010-08-10 09:55:00,29.5,29.55,29.47,29.49,207200.0,20.6911,20.7262,20.6701,20.6841,207200.0
2010-08-10 10:00:00,29.49,29.54,29.48,29.52,125700.0,20.6841,20.7192,20.6771,20.7051,125700.0
2010-08-10 10:05:00,29.52,29.63,29.5,29.6,56200.0,20.7051,20.7823,20.6911,20.7612,56200.0
2010-08-10 10:10:00,29.6,29.62,29.55,29.59,44400.0,20.7612,20.7753,20.7262,20.7542,44400.0
2010-08-10 10:15:00,29.59,29.61,29.57,29.61,69400.0,20.7542,20.7683,20.7402,20.7683,69400.0
2010-08-10 10:20:00,29.6,29.62,29.58,29.6,30100.0,20.7612,20.7753,20.7472,20.7612,30100.0
2010-08-10 10:25:00,29.6,29.65,29.6,29.6,29400.0,20.7612,20.7963,20.7612,20.7612,29400.0
2010-08-10 10:30:00,29.59,29.6,29.51,29.52,68600.0,20.7542,20.7612,20.6981,20.7051,68600.0
2010-08-10 10:35:00,29.51,29.55,29.5,29.54,36400.0,20.6981,20.7262,20.6911,20.7192,36400.0
2010-08-10 10:40:00,29.53,29.56,29.53,29.55,32600.0,20.7121,20.7332,20.7121,20.7262,32600.0
2010-08-10 10:45:00,29.55,29.55,29.5,29.5,58500.0,20.7262,20.7262,20.6911,20.6911,58500.0
2010-08-10 10:50:00,29.5,29.53,29.49,29.5,54800.0,20.6911,20.7121,20.6841,20.6911,54800.0
2010-08-10 10:55:00,29.5,29.5,29.47,29.49,55200.0,20.6911,20.6911,20.6701,20.6841,55200.0
2010-08-10 11:00:00,29.49,29.54,29.49,29.52,61500.0,20.6841,20.7192,20.6841,20.7051,61500.0
2010-08-10 11:05:00,29.53,29.54,29.52,29.53,43100.0,20.7121,20.7192,20.7051,20.7121,43100.0
2010-08-10 11:10:00,29.54,29.6,29.53,29.57,49100.0,20.7192,20.7612,20.7121,20.7402,49100.0
2010-08-10 11:15:00,29.58,29.58,29.53,29.53,33700.0,20.7472,20.7472,20.7121,20.7121,33700.0
2010-08-10 11:20:00,29.54,29.55,29.5,29.5,25900.0,20.7192,20.7262,20.6911,20.6911,25900.0
2010-08-10 11:25:00,29.5,29.55,29.5,29.55,26100.0,20.6911,20.7262,20.6911,20.7262,26100.0
2010-08-10 11:30:00,29.55,29.55,29.51,29.52,28700.0,20.7262,20.7262,20.6981,20.7051,28700.0
2010-08-10 11:35:00,29.53,29.55,29.51,29.51,30500.0,20.7121,20.7262,20.6981,20.6981,30500.0
2010-08-10 11:40:00,29.51,29.52,29.48,29.51,53300.0,20.6981,20.7051,20.6771,20.6981,53300.0
2010-08-10 11:45:00,29.5,29.51,29.47,29.5,37300.0,20.6911,20.6981,20.6701,20.6911,37300.0
2010-08-10 11:50:00,29.49,29.51,29.48,29.5,24500.0,20.6841,20.6981,20.6771,20.6911,24500.0
2010-08-10 11:55:00,29.51,29.52,29.48,29.49,47900.0,20.6981,20.7051,20.6771,20.6841,47900.0
2010-08-10 12:00:00,29.49,29.53,29.48,29.51,68300.0,20.6841,20.7121,20.6771,20.6981,68300.0
2010-08-10 12:05:00,29.52,29.55,29.51,29.55,30300.0,20.7051,20.7262,20.6981,20.7262,30300.0
2010-08-10 12:10:00,29.55,29.55,29.53,29.53,17300.0,20.7262,20.7262,20.7121,20.7121,17300.0
2010-08-10 12:15:00,29.54,29.54,29.51,29.51,28700.0,20.7192,20.7192,20.6981,20.6981,28700.0
2010-08-10 12:20:00,29.53,29.56,29.51,29.55,43800.0,20.7121,20.7332,20.6981,20.7262,43800.0
2010-08-10 12:25:00,29.54,29.55,29.54,29.55,9400.0,20.7192,20.7262,20.7192,20.7262,9400.0
2010-08-10 12:30:00,29.55,29.55,29.53,29.53,24200.0,20.7262,20.7262,20.7121,20.7121,24200.0
2010-08-10 12:35:00,29.54,29.54,29.52,29.52,23100.0,20.7192,20.7192,20.7051,20.7051,23100.0
2010-08-10 12:40:00,29.53,29.54,29.52,29.53,29900.0,20.7121,20.7192,20.7051,20.7121,29900.0
2010-08-10 12:45:00,29.53,29.54,29.52,29.54,28700.0,20.7121,20.7192,20.7051,20.7192,28700.0
2010-08-10 12:50:00,29.53,29.53,29.5,29.51,40000.0,20.7121,20.7121,20.6911,20.6981,40000.0
2010-08-10 12:55:00,29.52,29.53,29.5,29.52,20700.0,20.7051,20.7121,20.6911,20.7051,20700.0
2010-08-10 13:00:00,29.52,29.53,29.51,29.51,24000.0,20.7051,20.7121,20.6981,20.6981,24000.0
2010-08-10 13:05:00,29.51,29.51,29.49,29.49,33700.0,20.6981,20.6981,20.6841,20.6841,33700.0
2010-08-10 13:10:00,29.49,29.51,29.49,29.5,15100.0,20.6841,20.6981,20.6841,20.6911,15100.0
2010-08-10 13:15:00,29.5,29.51,29.48,29.5,32900.0,20.6911,20.6981,20.6771,20.6911,32900.0
2010-08-10 13:20:00,29.49,29.5,29.47,29.47,37300.0,20.6841,20.6911,20.6701,20.6701,37300.0
2010-08-10 13:25:00,29.48,29.5,29.45,29.45,40200.0,20.6771,20.6911,20.656,20.656,40200.0
2010-08-10 13:30:00,29.45,29.47,29.45,29.46,24900.0,20.656,20.6701,20.656,20.663,24900.0
2010-08-10 13:35:00,29.47,29.51,29.46,29.5,37100.0,20.6701,20.6981,20.663,20.6911,37100.0
2010-08-10 13:40:00,29.5,29.51,29.5,29.5,8000.0,20.6911,20.6981,20.6911,20.6911,8000.0
2010-08-10 13:45:00,29.5,29.51,29.49,29.5,27100.0,20.6911,20.6981,20.6841,20.6911,27100.0
2010-08-10 13:50:00,29.51,29.51,29.5,29.51,5700.0,20.6981,20.6981,20.6911,20.6981,5700.0
2010-08-10 13:55:00,29.5,29.51,29.5,29.5,13300.0,20.6911,20.6981,20.6911,20.6911,13300.0
2010-08-10 14:00:00,29.5,29.57,29.5,29.57,60500.0,20.6911,20.7402,20.6911,20.7402,60500.0
2010-08-10 14:05:00,29.57,29.6,29.54,29.57,24300.0,20.7402,20.7612,20.7192,20.7402,24300.0
2010-08-10 14:10:00,29.57,29.59,29.51,29.59,46900.0,20.7402,20.7542,20.6981,20.7542,46900.0
2010-08-10 14:15:00,29.59,29.89,29.58,29.68,208900.0,20.7542,20.9646,20.7472,20.8174,208900.0
2010-08-10 14:20:00,29.68,29.8,29.63,29.67,151600.0,20.8174,20.9015,20.7823,20.8103,151600.0
2010-08-10 14:25:00,29.67,29.72,29.59,29.71,90300.0,20.8103,20.8454,20.7542,20.8384,90300.0
2010-08-10 14:30:00,29.72,29.87,29.72,29.78,193300.0,20.8454,20.9506,20.8454,20.8875,193300.0
2010-08-10 14:35:00,29.78,29.81,29.72,29.77,65600.0,20.8875,20.9085,20.8454,20.8805,65600.0
2010-08-10 14:40:00,29.77,29.85,29.75,29.81,88800.0,20.8805,20.9366,20.8664,20.9085,88800.0
2010-08-10 14:45:00,29.81,29.83,29.76,29.79,41300.0,20.9085,20.9226,20.8735,20.8945,41300.0
2010-08-10 14:50:00,29.8,29.8,29.72,29.78,77800.0,20.9015,20.9015,20.8454,20.8875,77800.0
2010-08-10 14:55:00,29.77,29.8,29.76,29.77,34000.0,20.8805,20.9015,20.8735,20.8805,34000.0
2010-08-10 15:00:00,29.78,29.83,29.75,29.82,37500.0,20.8875,20.9226,20.8664,20.9155,37500.0
2010-08-10 15:05:00,29.81,29.83,29.77,29.81,61300.0,20.9085,20.9226,20.8805,20.9085,61300.0
2010-08-10 15:10:00,29.81,29.81,29.66,29.68,129100.0,20.9085,20.9085,20.8033,20.8174,129100.0
2010-08-10 15:15:00,29.68,29.7,29.63,29.64,118100.0,20.8174,20.8314,20.7823,20.7893,118100.0
2010-08-10 15:20:00,29.63,29.64,29.6,29.64,67900.0,20.7823,20.7893,20.7612,20.7893,67900.0
2010-08-10 15:25:00,29.64,29.69,29.6,29.69,44800.0,20.7893,20.8244,20.7612,20.8244,44800.0
2010-08-10 15:30:00,29.69,29.7,29.66,29.69,62300.0,20.8244,20.8314,20.8033,20.8244,62300.0
2010-08-10 15:35:00,29.69,29.75,29.67,29.7,101700.0,20.8244,20.8664,20.8103,20.8314,101700.0
2010-08-10 15:40:00,29.7,29.73,29.68,29.71,103700.0,20.8314,20.8524,20.8174,20.8384,103700.0
2010-08-10 15:45:00,29.7,29.76,29.69,29.7,139600.0,20.8314,20.8735,20.8244,20.8314,139600.0
2010-08-10 15:50:00,29.71,29.71,29.64,29.68,177300.0,20.8384,20.8384,20.7893,20.8174,177300.0
2010-08-10 15:55:00,29.67,29.7,29.66,29.68,221400.0,20.8103,20.8314,20.8033,20.8174,221400.0
2010-08-11 09:30:00,29.32,29.42,29.27,29.3,186900.0,20.5648,20.635,20.5298,20.5508,186900.0
2010-08-11 09:35:00,29.28,29.37,29.26,29.31,143300.0,20.5368,20.5999,20.5228,20.5578,143300.0
2010-08-11 09:40:00,29.32,29.32,29.2,29.22,107200.0,20.5648,20.5648,20.4807,20.4947,107200.0
2010-08-11 09:45:00,29.22,29.22,29.16,29.16,68300.0,20.4947,20.4947,20.4526,20.4526,68300.0
2010-08-11 09:50:00,29.16,29.21,29.12,29.2,96800.0,20.4526,20.4877,20.4246,20.4807,96800.0
2010-08-11 09:55:00,29.2,29.25,29.16,29.2,96200.0,20.4807,20.5158,20.4526,20.4807,96200.0
2010-08-11 10:00:00,29.21,29.22,29.18,29.2,93500.0,20.4877,20.4947,20.4667,20.4807,93500.0
2010-08-11 10:05:00,29.21,29.25,29.2,29.25,67400.0,20.4877,20.5158,20.4807,20.5158,67400.0
2010-08-11 10:10:00,29.25,29.25,29.21,29.23,57100.0,20.5158,20.5158,20.4877,20.5017,57100.0
2010-08-11 10:15:00,29.22,29.25,29.2,29.22,109900.0,20.4947,20.5158,20.4807,20.4947,109900.0
2010-08-11 10:20:00,29.22,29.25,29.2,29.24,31200.0,20.4947,20.5158,20.4807,20.5087,31200.0
2010-08-11 10:25:00,29.25,29.26,29.21,29.21,30800.0,20.5158,20.5228,20.4877,20.4877,30800.0
2010-08-11 10:30:00,29.21,29.25,29.2,29.24,41800.0,20.4877,20.5158,20.4807,20.5087,41800.0
2010-08-11 10:35:00,29.24,29.25,29.21,29.25,36200.0,20.5087,20.5158,20.4877,20.5158,36200.0
2010-08-11 10:40:00,29.25,29.27,29.2,29.2,41100.0,20.5158,20.5298,20.4807,20.4807,41100.0
2010-08-11 10:45:00,29.2,29.21,29.2,29.2,26300.0,20.4807,20.4877,20.4807,20.4807,26300.0
2010-08-11 10:50:00,29.2,29.24,29.2,29.21,52600.0,20.4807,20.5087,20.4807,20.4877,52600.0
2010-08-11 10:55:00,29.2,29.21,29.18,29.18,67500.0,20.4807,20.4877,20.4667,20.4667,67500.0
2010-08-11 11:00:00,29.19,29.19,29.12,29.16,76600.0,20.4737,20.4737,20.4246,20.4526,76600.0
2010-08-11 11:05:00,29.16,29.16,29.07,29.07,253700.0,20.4526,20.4526,20.3895,20.3895,253700.0
2010-08-11 11:10:00,29.07,29.08,29.0,29.01,132100.0,20.3895,20.3965,20.3404,20.3474,132100.0
2010-08-11 11:15:00,29.0,29.03,28.97,28.99,100800.0,20.3404,20.3614,20.3194,20.3334,100800.0
2010-08-11 11:20:00,28.99,29.04,28.96,29.04,104100.0,20.3334,20.3685,20.3123,20.3685,104100.0
2010-08-11 11:25:00,29.04,29.05,29.02,29.02,38900.0,20.3685,20.3755,20.3544,20.3544,38900.0
2010-08-11 11:30:00,29.02,29.03,28.99,29.0,131100.0,20.3544,20.3614,20.3334,20.3404,131100.0
2010-08-11 11:35:00,29.0,29.01,28.97,29.0,116100.0,20.3404,20.3474,20.3194,20.3404,116100.0
2010-08-11 11:40:00,29.0,29.01,28.96,28.97,56400.0,20.3404,20.3474,20.3123,20.3194,56400.0
2010-08-11 11:45:00,28.96,28.99,28.96,28.97,77500.0,20.3123,20.3334,20.3123,20.3194,77500.0
2010-08-11 11:50:00,28.97,28.97,28.95,28.96,62300.0,20.3194,20.3194,20.3053,20.3123,62300.0
2010-08-11 11:55:00,28.97,28.98,28.95,28.96,129800.0,20.3194,20.3264,20.3053,20.3123,129800.0
2010-08-11 12:00:00,28.96,28.97,28.88,28.89,260800.0,20.3123,20.3194,20.2562,20.2633,260800.0
2010-08-11 12:05:00,28.89,28.93,28.88,28.92,54000.0,20.2633,20.2913,20.2562,20.2843,54000.0
2010-08-11 12:10:00,28.92,28.93,28.9,28.93,41600.0,20.2843,20.2913,20.2703,20.2913,41600.0
2010-08-11 12:15:00,28.93,28.94,28.86,28.87,102700.0,20.2913,20.2983,20.2422,20.2492,102700.0
2010-08-11 12:20:00,28.86,28.87,28.83,28.84,129200.0,20.2422,20.2492,20.2212,20.2282,129200.0
2010-08-11 12:25:00,28.84,28.85,28.79,28.8,94600.0,20.2282,20.2352,20.1931,20.2001,94600.0
2010-08-11 12:30:00,28.8,28.83,28.8,28.8,87300.0,20.2001,20.2212,20.2001,20.2001,87300.0
2010-08-11 12:35:00,28.8,28.81,28.78,28.79,109700.0,20.2001,20.2071,20.1861,20.1931,109700.0
2010-08-11 12:40:00,28.78,28.88,28.73,28.74,454100.0,20.1861,20.2562,20.151,20.158,454100.0
2010-08-11 12:45:00,28.74,28.75,28.74,28.75,56100.0,20.158,20.1651,20.158,20.1651,56100.0
2010-08-11 12:50:00,28.74,28.74,28.68,28.69,159700.0,20.158,20.158,20.116,20.123,159700.0
2010-08-11 12:55:00,28.68,28.7,28.68,28.69,107900.0,20.116,20.13,20.116,20.123,107900.0
2010-08-11 13:00:00,28.68,28.71,28.68,28.71,95900.0,20.116,20.137,20.116,20.137,95900.0
2010-08-11 13:05:00,28.71,28.71,28.69,28.7,98000.0,20.137,20.137,20.123,20.13,98000.0
2010-08-11 13:10:00,28.7,28.76,28.7,28.74,118300.0,20.13,20.1721,20.13,20.158,118300.0
2010-08-11 13:15:00,28.74,28.82,28.73,28.82,111200.0,20.158,20.2142,20.151,20.2142,111200.0
2010-08-11 13:20:00,28.82,28.82,28.74,28.75,139900.0,20.2142,20.2142,20.158,20.1651,139900.0
2010-08-11 13:25:00,28.74,28.78,28.74,28.76,67900.0,20.158,20.1861,20.158,20.1721,67900.0
2010-08-11 13:30:00,28.76,28.85,28.76,28.85,118200.0,20.1721,20.2352,20.1721,20.2352,118200.0
2010-08-11 13:35:00,28.83,28.87,28.82,28.83,98700.0,20.2212,20.2492,20.2142,20.2212,98700.0
2010-08-11 13:40:00,28.83,28.83,28.8,28.81,62100.0,20.2212,20.2212,20.2001,20.2071,62100.0
2010-08-11 13:45:00,28.81,28.81,28.73,28.74,93100.0,20.2071,20.2071,20.151,20.158,93100.0
2010-08-11 13:50:00,28.74,28.75,28.74,28.74,108900.0,20.158,20.1651,20.158,20.158,108900.0
2010-08-11 13:55:00,28.74,28.76,28.73,28.74,51600.0,20.158,20.1721,20.151,20.158,51600.0
2010-08-11 14:00:00,28.75,28.79,28.75,28.76,62400.0,20.1651,20.1931,20.1651,20.1721,62400.0
2010-08-11 14:05:00,28.77,28.79,28.76,28.78,42800.0,20.1791,20.1931,20.1721,20.1861,42800.0
2010-08-11 14:10:00,28.78,28.83,28.78,28.79,104100.0,20.1861,20.2212,20.1861,20.1931,104100.0
2010-08-11 14:15:00,28.8,28.8,28.78,28.79,69300.0,20.2001,20.2001,20.1861,20.1931,69300.0
2010-08-11 14:20:00,28.79,28.79,28.75,28.75,106300.0,20.1931,20.1931,20.1651,20.1651,106300.0
2010-08-11 14:25:00,28.76,28.78,28.75,28.76,111900.0,20.1721,20.1861,20.1651,20.1721,111900.0
2010-08-11 14:30:00,28.77,28.77,28.72,28.73,128900.0,20.1791,20.1791,20.144,20.151,128900.0
2010-08-11 14:35:00,28.74,28.74,28.69,28.7,87000.0,20.158,20.158,20.123,20.13,87000.0
2010-08-11 14:40:00,28.69,28.7,28.63,28.63,131200.0,20.123,20.13,20.0809,20.0809,131200.0
2010-08-11 14:45:00,28.62,28.66,28.62,28.66,69400.0,20.0739,20.1019,20.0739,20.1019,69400.0
2010-08-11 14:50:00,28.66,28.67,28.59,28.61,149900.0,20.1019,20.1089,20.0528,20.0669,149900.0
2010-08-11 14:55:00,28.61,28.63,28.59,28.61,103400.0,20.0669,20.0809,20.0528,20.0669,103400.0
2010-08-11 15:00:00,28.61,28.63,28.6,28.63,110800.0,20.0669,20.0809,20.0598,20.0809,110800.0
2010-08-11 15:05:00,28.63,28.63,28.61,28.62,97700.0,20.0809,20.0809,20.0669,20.0739,97700.0
2010-08-11 15:10:00,28.62,28.63,28.6,28.61,130700.0,20.0739,20.0809,20.0598,20.0669,130700.0
2010-08-11 15:15:00,28.61,28.62,28.54,28.57,237500.0,20.0669,20.0739,20.0178,20.0388,237500.0
2010-08-11 15:20:00,28.58,28.61,28.56,28.6,133800.0,20.0458,20.0669,20.0318,20.0598,133800.0
2010-08-11 15:25:00,28.6,28.63,28.58,28.61,332200.0,20.0598,20.0809,20.0458,20.0669,332200.0
2010-08-11 15:30:00,28.61,28.71,28.6,28.7,157200.0,20.0669,20.137,20.0598,20.13,157200.0
2010-08-11 15:35:00,28.7,28.7,28.56,28.61,225800.0,20.13,20.13,20.0318,20.0669,225800.0
2010-08-11 15:40:00,28.61,28.64,28.55,28.57,368200.0,20.0669,20.0879,20.0248,20.0388,368200.0
2010-08-11 15:45:00,28.58,28.62,28.58,28.6,355600.0,20.0458,20.0739,20.0458,20.0598,355600.0
2010-08-11 15:50:00,28.6,28.61,28.53,28.54,384200.0,20.0598,20.0669,20.0107,20.0178,384200.0
2010-08-11 15:55:00,28.54,28.65,28.54,28.63,848100.0,20.0178,20.0949,20.0178,20.0809,848100.0
2010-08-12 09:30:00,28.41,28.6,28.3,28.53,202400.0,19.9266,20.0598,19.8494,20.0107,202400.0
2010-08-12 09:35:00,28.54,28.57,28.35,28.5,175900.0,20.0178,20.0388,19.8845,19.9897,175900.0
2010-08-12 09:40:00,28.51,28.6,28.44,28.47,116700.0,19.9967,20.0598,19.9476,19.9687,116700.0
2010-08-12 09:45:00,28.49,28.49,28.35,28.42,235300.0,19.9827,19.9827,19.8845,19.9336,235300.0
2010-08-12 09:50:00,28.41,28.48,28.35,28.47,193500.0,19.9266,19.9757,19.8845,19.9687,193500.0
2010-08-12 09:55:00,28.47,28.62,28.43,28.54,132000.0,19.9687,20.0739,19.9406,20.0178,132000.0
2010-08-12 10:00:00,28.53,28.66,28.5,28.64,140800.0,20.0107,20.1019,19.9897,20.0879,140800.0
2010-08-12 10:05:00,28.64,28.71,28.62,28.71,145000.0,20.0879,20.137,20.0739,20.137,145000.0
2010-08-12 10:10:00,28.7,28.71,28.67,28.71,159000.0,20.13,20.137,20.1089,20.137,159000.0
2010-08-12 10:15:00,28.7,28.76,28.69,28.74,145500.0,20.13,20.1721,20.123,20.158,145500.0
2010-08-12 10:20:00,28.75,28.77,28.71,28.75,192200.0,20.1651,20.1791,20.137,20.1651,192200.0
2010-08-12 10:25:00,28.75,28.8,28.68,28.69,526600.0,20.1651,20.2001,20.116,20.123,526600.0
2010-08-12 10:30:00,28.69,28.77,28.69,28.75,129700.0,20.123,20.1791,20.123,20.1651,129700.0
2010-08-12 10:35:00,28.76,28.86,28.75,28.84,180000.0,20.1721,20.2422,20.1651,20.2282,180000.0
2010-08-12 10:40:00,28.84,28.98,28.82,28.98,176600.0,20.2282,20.3264,20.2142,20.3264,176600.0
2010-08-12 10:45:00,28.98,29.02,28.95,29.0,245100.0,20.3264,20.3544,20.3053,20.3404,245100.0
2010-08-12 10:50:00,29.0,29.03,28.99,29.01,157300.0,20.3404,20.3614,20.3334,20.3474,157300.0
2010-08-12 10:55:00,29.01,29.04,29.0,29.02,101500.0,20.3474,20.3685,20.3404,20.3544,101500.0
2010-08-12 11:00:00,29.03,29.03,29.0,29.0,137400.0,20.3614,20.3614,20.3404,20.3404,137400.0
2010-08-12 11:05:00,29.01,29.01,28.92,28.97,295100.0,20.3474,20.3474,20.2843,20.3194,295100.0
2010-08-12 11:10:00,28.97,28.97,28.88,28.94,379200.0,20.3194,20.3194,20.2562,20.2983,379200.0
2010-08-12 11:15:00,28.94,28.96,28.89,28.9,177400.0,20.2983,20.3123,20.2633,20.2703,177400.0
2010-08-12 11:20:00,28.9,28.93,28.89,28.93,113800.0,20.2703,20.2913,20.2633,20.2913,113800.0
2010-08-12 11:25:00,28.92,29.03,28.92,29.02,99100.0,20.2843,20.3614,20.2843,20.3544,99100.0
2010-08-12 11:30:00,29.02,29.03,29.0,29.02,82800.0,20.3544,20.3614,20.3404,20.3544,82800.0
2010-08-12 11:35:00,29.01,29.13,29.01,29.11,259300.0,20.3474,20.4316,20.3474,20.4176,259300.0
2010-08-12 11:40:00,29.12,29.12,29.07,29.11,63400.0,20.4246,20.4246,20.3895,20.4176,63400.0
2010-08-12 11:45:00,29.11,29.13,29.07,29.1,78300.0,20.4176,20.4316,20.3895,20.4105,78300.0
2010-08-12 11:50:00,29.1,29.14,29.1,29.13,43800.0,20.4105,20.4386,20.4105,20.4316,43800.0
2010-08-12 11:55:00,29.12,29.13,29.07,29.09,60900.0,20.4246,20.4316,20.3895,20.4035,60900.0
2010-08-12 12:00:00,29.1,29.11,29.05,29.07,136700.0,20.4105,20.4176,20.3755,20.3895,136700.0
2010-08-12 12:05:00,29.07,29.11,29.07,29.1,64500.0,20.3895,20.4176,20.3895,20.4105,64500.0
2010-08-12 12:10:00,29.1,29.13,29.1,29.12,68100.0,20.4105,20.4316,20.4105,20.4246,68100.0
2010-08-12 12:15:00,29.13,29.15,29.12,29.13,26300.0,20.4316,20.4456,20.4246,20.4316,26300.0
2010-08-12 12:20:00,29.14,29.14,29.1,29.11,46400.0,20.4386,20.4386,20.4105,20.4176,46400.0
2010-08-12 12:25:00,29.11,29.11,29.1,29.1,34900.0,20.4176,20.4176,20.4105,20.4105,34900.0
2010-08-12 12:30:00,29.1,29.11,29.1,29.11,26700.0,20.4105,20.4176,20.4105,20.4176,26700.0
2010-08-12 12:35:00,29.1,29.11,29.1,29.1,37600.0,20.4105,20.4176,20.4105,20.4105,37600.0
2010-08-12 12:40:00,29.1,29.11,29.07,29.1,137500.0,20.4105,20.4176,20.3895,20.4105,137500.0
2010-08-12 12:45:00,29.11,29.14,29.1,29.1,82700.0,20.4176,20.4386,20.4105,20.4105,82700.0
2010-08-12 12:50:00,29.1,29.13,29.06,29.09,111600.0,20.4105,20.4316,20.3825,20.4035,111600.0
2010-08-12 12:55:00,29.09,29.13,29.09,29.13,53100.0,20.4035,20.4316,20.4035,20.4316,53100.0
2010-08-12 13:00:00,29.13,29.19,29.12,29.18,96800.0,20.4316,20.4737,20.4246,20.4667,96800.0
2010-08-12 13:05:00,29.19,29.2,29.13,29.14,141900.0,20.4737,20.4807,20.4316,20.4386,141900.0
2010-08-12 13:10:00,29.13,29.16,29.12,29.15,87700.0,20.4316,20.4526,20.4246,20.4456,87700.0
2010-08-12 13:15:00,29.16,29.17,29.15,29.17,50700.0,20.4526,20.4596,20.4456,20.4596,50700.0
2010-08-12 13:20:00,29.16,29.17,29.12,29.14,361100.0,20.4526,20.4596,20.4246,20.4386,361100.0
2010-08-12 13:25:00,29.13,29.14,29.1,29.11,111200.0,20.4316,20.4386,20.4105,20.4176,111200.0
2010-08-12 13:30:00,29.11,29.11,29.08,29.11,210300.0,20.4176,20.4176,20.3965,20.4176,210300.0
2010-08-12 13:35:00,29.11,29.13,29.1,29.11,70700.0,20.4176,20.4316,20.4105,20.4176,70700.0
2010-08-12 13:40:00,29.1,29.11,29.07,29.09,111000.0,20.4105,20.4176,20.3895,20.4035,111000.0
2010-08-12 13:45:00,29.08,29.09,29.06,29.06,53800.0,20.3965,20.4035,20.3825,20.3825,53800.0
2010-08-12 13:50:00,29.07,29.07,29.02,29.02,50200.0,20.3895,20.3895,20.3544,20.3544,50200.0
2010-08-12 13:55:00,29.03,29.03,29.0,29.01,37800.0,20.3614,20.3614,20.3404,20.3474,37800.0
2010-08-12 14:00:00,29.02,29.02,28.99,29.01,79700.0,20.3544,20.3544,20.3334,20.3474,79700.0
2010-08-12 14:05:00,29.01,29.02,29.0,29.01,78400.0,20.3474,20.3544,20.3404,20.3474,78400.0
2010-08-12 14:10:00,29.01,29.02,28.99,29.0,79400.0,20.3474,20.3544,20.3334,20.3404,79400.0
2010-08-12 14:15:00,28.99,29.0,28.93,28.94,119600.0,20.3334,20.3404,20.2913,20.2983,119600.0
2010-08-12 14:20:00,28.94,28.95,28.87,28.87,113500.0,20.2983,20.3053,20.2492,20.2492,113500.0
2010-08-12 14:25:00,28.87,28.89,28.85,28.87,147700.0,20.2492,20.2633,20.2352,20.2492,147700.0
2010-08-12 14:30:00,28.88,28.88,28.82,28.82,130900.0,20.2562,20.2562,20.2142,20.2142,130900.0
2010-08-12 14:35:00,28.82,28.83,28.77,28.81,91600.0,20.2142,20.2212,20.1791,20.2071,91600.0
2010-08-12 14:40:00,28.81,28.87,28.8,28.87,47800.0,20.2071,20.2492,20.2001,20.2492,47800.0
2010-08-12 14:45:00,28.86,28.87,28.82,28.83,56900.0,20.2422,20.2492,20.2142,20.2212,56900.0
2010-08-12 14:50:00,28.83,28.89,28.83,28.89,59500.0,20.2212,20.2633,20.2212,20.2633,59500.0
2010-08-12 14:55:00,28.89,28.91,28.86,28.86,156200.0,20.2633,20.2773,20.2422,20.2422,156200.0
2010-08-12 15:00:00,28.87,28.98,28.86,28.98,103300.0,20.2492,20.3264,20.2422,20.3264,103300.0
2010-08-12 15:05:00,28.98,28.98,28.93,28.93,149800.0,20.3264,20.3264,20.2913,20.2913,149800.0
2010-08-12 15:10:00,28.93,28.97,28.9,28.9,219300.0,20.2913,20.3194,20.2703,20.2703,219300.0
2010-08-12 15:15:00,28.91,28.92,28.86,28.87,164700.0,20.2773,20.2843,20.2422,20.2492,164700.0
2010-08-12 15:20:00,28.88,28.93,28.87,28.9,154200.0,20.2562,20.2913,20.2492,20.2703,154200.0
2010-08-12 15:25:00,28.89,28.9,28.84,28.85,189700.0,20.2633,20.2703,20.2282,20.2352,189700.0
2010-08-12 15:30:00,28.85,28.91,28.84,28.91,395600.0,20.2352,20.2773,20.2282,20.2773,395600.0
2010-08-12 15:35:00,28.91,28.96,28.89,28.95,242300.0,20.2773,20.3123,20.2633,20.3053,242300.0
2010-08-12 15:40:00,28.96,28.98,28.87,28.94,265000.0,20.3123,20.3264,20.2492,20.2983,265000.0
2010-08-12 15:45:00,28.94,28.97,28.9,28.94,290900.0,20.2983,20.3194,20.2703,20.2983,290900.0
2010-08-12 15:50:00,28.94,28.95,28.9,28.94,377400.0,20.2983,20.3053,20.2703,20.2983,377400.0
2010-08-12 15:55:00,28.94,28.97,28.93,28.93,507300.0,20.2983,20.3194,20.2913,20.2913,507300.0
2010-08-13 09:30:00,28.89,28.89,28.71,28.8,113400.0,20.2633,20.2633,20.137,20.2001,113400.0
2010-08-13 09:35:00,28.81,28.9,28.78,28.87,129600.0,20.2071,20.2703,20.1861,20.2492,129600.0
2010-08-13 09:40:00,28.88,29.01,28.88,29.01,189200.0,20.2562,20.3474,20.2562,20.3474,189200.0
2010-08-13 09:45:00,29.01,29.01,28.89,28.89,252300.0,20.3474,20.3474,20.2633,20.2633,252300.0
2010-08-13 09:50:00,28.9,28.91,28.88,28.91,203900.0,20.2703,20.2773,20.2562,20.2773,203900.0
2010-08-13 09:55:00,28.9,28.97,28.89,28.94,175300.0,20.2703,20.3194,20.2633,20.2983,175300.0
2010-08-13 10:00:00,28.94,28.98,28.9,28.92,174000.0,20.2983,20.3264,20.2703,20.2843,174000.0
2010-08-13 10:05:00,28.92,28.96,28.89,28.9,89800.0,20.2843,20.3123,20.2633,20.2703,89800.0
2010-08-13 10:10:00,28.9,28.9,28.85,28.86,212300.0,20.2703,20.2703,20.2352,20.2422,212300.0
2010-08-13 10:15:00,28.86,28.9,28.85,28.86,103000.0,20.2422,20.2703,20.2352,20.2422,103000.0
2010-08-13 10:20:00,28.86,28.87,28.83,28.85,108900.0,20.2422,20.2492,20.2212,20.2352,108900.0
2010-08-13 10:25:00,28.85,28.88,28.83,28.88,103600.0,20.2352,20.2562,20.2212,20.2562,103600.0
2010-08-13 10:30:00,28.89,28.89,28.85,28.88,89000.0,20.2633,20.2633,20.2352,20.2562,89000.0
2010-08-13 10:35:00,28.88,28.89,28.84,28.85,150900.0,20.2562,20.2633,20.2282,20.2352,150900.0
2010-08-13 10:40:00,28.84,28.86,28.81,28.81,169700.0,20.2282,20.2422,20.2071,20.2071,169700.0
2010-08-13 10:45:00,28.81,28.81,28.77,28.79,183400.0,20.2071,20.2071,20.1791,20.1931,183400.0
2010-08-13 10:50:00,28.8,28.84,28.79,28.8,77600.0,20.2001,20.2282,20.1931,20.2001,77600.0
2010-08-13 10:55:00,28.81,28.83,28.78,28.78,69700.0,20.2071,20.2212,20.1861,20.1861,69700.0
2010-08-13 11:00:00,28.78,28.79,28.76,28.79,83500.0,20.1861,20.1931,20.1721,20.1931,83500.0
2010-08-13 11:05:00,28.79,28.81,28.78,28.81,93500.0,20.1931,20.2071,20.1861,20.2071,93500.0
2010-08-13 11:10:00,28.81,28.83,28.78,28.79,79100.0,20.2071,20.2212,20.1861,20.1931,79100.0
2010-08-13 11:15:00,28.79,28.8,28.77,28.78,52500.0,20.1931,20.2001,20.1791,20.1861,52500.0
2010-08-13 11:20:00,28.78,28.79,28.75,28.78,57700.0,20.1861,20.1931,20.1651,20.1861,57700.0
2010-08-13 11:25:00,28.78,28.81,28.76,28.81,230900.0,20.1861,20.2071,20.1721,20.2071,230900.0
2010-08-13 11:30:00,28.82,28.83,28.79,28.79,103800.0,20.2142,20.2212,20.1931,20.1931,103800.0
2010-08-13 11:35:00,28.8,28.8,28.77,28.78,81900.0,20.2001,20.2001,20.1791,20.1861,81900.0
2010-08-13 11:40:00,28.79,28.81,28.78,28.81,73300.0,20.1931,20.2071,20.1861,20.2071,73300.0
2010-08-13 11:45:00,28.81,28.83,28.8,28.83,125400.0,20.2071,20.2212,20.2001,20.2212,125400.0
2010-08-13 11:50:00,28.82,28.82,28.79,28.8,38400.0,20.2142,20.2142,20.1931,20.2001,38400.0
2010-08-13 11:55:00,28.81,28.82,28.78,28.79,87000.0,20.2071,20.2142,20.1861,20.1931,87000.0
2010-08-13 12:00:00,28.79,28.8,28.79,28.8,16500.0,20.1931,20.2001,20.1931,20.2001,16500.0
2010-08-13 12:05:00,28.8,28.81,28.79,28.81,52400.0,20.2001,20.2071,20.1931,20.2071,52400.0
2010-08-13 12:10:00,28.81,28.82,28.8,28.81,53100.0,20.2071,20.2142,20.2001,20.2071,53100.0
2010-08-13 12:15:00,28.81,28.82,28.79,28.79,34700.0,20.2071,20.2142,20.1931,20.1931,34700.0
2010-08-13 12:20:00,28.79,28.82,28.78,28.8,60700.0,20.1931,20.2142,20.1861,20.2001,60700.0
2010-08-13 12:25:00,28.8,28.81,28.79,28.79,25000.0,20.2001,20.2071,20.1931,20.1931,25000.0
2010-08-13 12:30:00,28.8,28.81,28.78,28.8,55000.0,20.2001,20.2071,20.1861,20.2001,55000.0
2010-08-13 12:35:00,28.81,28.81,28.8,28.8,45100.0,20.2071,20.2071,20.2001,20.2001,45100.0
2010-08-13 12:40:00,28.8,28.83,28.8,28.83,47100.0,20.2001,20.2212,20.2001,20.2212,47100.0
2010-08-13 12:45:00,28.82,28.85,28.82,28.84,31300.0,20.2142,20.2352,20.2142,20.2282,31300.0
2010-08-13 12:50:00,28.85,28.86,28.84,28.85,66600.0,20.2352,20.2422,20.2282,20.2352,66600.0
2010-08-13 12:55:00,28.85,28.86,28.84,28.85,102300.0,20.2352,20.2422,20.2282,20.2352,102300.0
2010-08-13 13:00:00,28.86,28.86,28.84,28.85,60300.0,20.2422,20.2422,20.2282,20.2352,60300.0
2010-08-13 13:05:00,28.85,28.86,28.82,28.82,164600.0,20.2352,20.2422,20.2142,20.2142,164600.0
2010-08-13 13:10:00,28.82,28.86,28.82,28.85,97300.0,20.2142,20.2422,20.2142,20.2352,97300.0
2010-08-13 13:15:00,28.85,28.86,28.85,28.85,24400.0,20.2352,20.2422,20.2352,20.2352,24400.0
2010-08-13 13:20:00,28.86,28.86,28.85,28.85,56800.0,20.2422,20.2422,20.2352,20.2352,56800.0
2010-08-13 13:25:00,28.85,28.87,28.85,28.87,47500.0,20.2352,20.2492,20.2352,20.2492,47500.0
2010-08-13 13:30:00,28.87,28.87,28.86,28.87,38500.0,20.2492,20.2492,20.2422,20.2492,38500.0
2010-08-13 13:35:00,28.87,28.91,28.86,28.9,96300.0,20.2492,20.2773,20.2422,20.2703,96300.0
2010-08-13 13:40:00,28.91,28.91,28.89,28.91,195400.0,20.2773,20.2773,20.2633,20.2773,195400.0
2010-08-13 13:45:00,28.91,28.92,28.89,28.91,114900.0,20.2773,20.2843,20.2633,20.2773,114900.0
2010-08-13 13:50:00,28.9,28.93,28.9,28.91,48900.0,20.2703,20.2913,20.2703,20.2773,48900.0
2010-08-13 13:55:00,28.92,28.93,28.87,28.92,107900.0,20.2843,20.2913,20.2492,20.2843,107900.0
2010-08-13 14:00:00,28.93,28.96,28.92,28.96,41800.0,20.2913,20.3123,20.2843,20.3123,41800.0
2010-08-13 14:05:00,28.95,28.95,28.94,28.95,66900.0,20.3053,20.3053,20.2983,20.3053,66900.0
2010-08-13 14:10:00,28.94,28.94,28.85,28.85,88200.0,20.2983,20.2983,20.2352,20.2352,88200.0
2010-08-13 14:15:00,28.85,28.86,28.85,28.85,34800.0,20.2352,20.2422,20.2352,20.2352,34800.0
2010-08-13 14:20:00,28.85,28.86,28.81,28.81,91600.0,20.2352,20.2422,20.2071,20.2071,91600.0
2010-08-13 14:25:00,28.81,28.82,28.78,28.8,53800.0,20.2071,20.2142,20.1861,20.2001,53800.0
2010-08-13 14:30:00,28.81,28.82,28.78,28.78,52000.0,20.2071,20.2142,20.1861,20.1861,52000.0
2010-08-13 14:35:00,28.78,28.78,28.75,28.75,131400.0,20.1861,20.1861,20.1651,20.1651,131400.0
2010-08-13 14:40:00,28.75,28.79,28.75,28.78,25000.0,20.1651,20.1931,20.1651,20.1861,25000.0
2010-08-13 14:45:00,28.79,28.79,28.74,28.74,69600.0,20.1931,20.1931,20.158,20.158,69600.0
2010-08-13 14:50:00,28.74,28.75,28.7,28.71,41500.0,20.158,20.1651,20.13,20.137,41500.0
2010-08-13 14:55:00,28.7,28.73,28.7,28.73,61700.0,20.13,20.151,20.13,20.151,61700.0
2010-08-13 15:00:00,28.73,28.77,28.72,28.76,125900.0,20.151,20.1791,20.144,20.1721,125900.0
2010-08-13 15:05:00,28.77,28.82,28.76,28.81,177400.0,20.1791,20.2142,20.1721,20.2071,177400.0
2010-08-13 15:10:00,28.81,28.82,28.78,28.78,99300.0,20.2071,20.2142,20.1861,20.1861,99300.0
2010-08-13 15:15:00,28.78,28.78,28.75,28.75,32600.0,20.1861,20.1861,20.1651,20.1651,32600.0
2010-08-13 15:20:00,28.75,28.79,28.75,28.76,80300.0,20.1651,20.1931,20.1651,20.1721,80300.0
2010-08-13 15:25:00,28.76,28.79,28.74,28.78,131200.0,20.1721,20.1931,20.158,20.1861,131200.0
2010-08-13 15:30:00,28.78,28.78,28.73,28.76,160200.0,20.1861,20.1861,20.151,20.1721,160200.0
2010-08-13 15:35:00,28.76,28.78,28.74,28.74,124500.0,20.1721,20.1861,20.158,20.158,124500.0
2010-08-13 15:40:00,28.74,28.75,28.69,28.71,178600.0,20.158,20.1651,20.123,20.137,178600.0
2010-08-13 15:45:00,28.7,28.71,28.65,28.69,288800.0,20.13,20.137,20.0949,20.123,288800.0
2010-08-13 15:50:00,28.7,28.71,28.68,28.71,301800.0,20.13,20.137,20.116,20.137,301800.0
2010-08-13 15:55:00,28.7,28.73,28.69,28.7,377000.0,20.13,20.151,20.123,20.13,377000.0
2010-08-16 09:30:00,28.58,28.68,28.4,28.51,186200.0,20.0458,20.116,19.9196,19.9967,186200.0
2010-08-16 09:35:00,28.52,28.62,28.49,28.59,107200.0,20.0037,20.0739,19.9827,20.0528,107200.0
2010-08-16 09:40:00,28.59,28.73,28.53,28.53,151000.0,20.0528,20.151,20.0107,20.0107,151000.0
2010-08-16 09:45:00,28.53,28.62,28.51,28.6,81100.0,20.0107,20.0739,19.9967,20.0598,81100.0
2010-08-16 09:50:00,28.6,28.61,28.5,28.51,59000.0,20.0598,20.0669,19.9897,19.9967,59000.0
2010-08-16 09:55:00,28.52,28.62,28.5,28.6,76700.0,20.0037,20.0739,19.9897,20.0598,76700.0
2010-08-16 10:00:00,28.6,28.62,28.51,28.62,46100.0,20.0598,20.0739,19.9967,20.0739,46100.0
2010-08-16 10:05:00,28.61,28.69,28.59,28.66,57100.0,20.0669,20.123,20.0528,20.1019,57100.0
2010-08-16 10:10:00,28.66,28.73,28.63,28.64,40100.0,20.1019,20.151,20.0809,20.0879,40100.0
2010-08-16 10:15:00,28.64,28.74,28.62,28.72,34800.0,20.0879,20.158,20.0739,20.144,34800.0
2010-08-16 10:20:00,28.72,28.73,28.65,28.66,30700.0,20.144,20.151,20.0949,20.1019,30700.0
2010-08-16 10:25:00,28.66,28.68,28.59,28.63,115700.0,20.1019,20.116,20.0528,20.0809,115700.0
2010-08-16 10:30:00,28.63,28.69,28.63,28.65,51800.0,20.0809,20.123,20.0809,20.0949,51800.0
2010-08-16 10:35:00,28.66,28.7,28.63,28.68,62800.0,20.1019,20.13,20.0809,20.116,62800.0
2010-08-16 10:40:00,28.68,28.68,28.6,28.62,48900.0,20.116,20.116,20.0598,20.0739,48900.0
2010-08-16 10:45:00,28.63,28.67,28.61,28.66,56100.0,20.0809,20.1089,20.0669,20.1019,56100.0
2010-08-16 10:50:00,28.65,28.67,28.62,28.66,83000.0,20.0949,20.1089,20.0739,20.1019,83000.0
2010-08-16 10:55:00,28.66,28.73,28.65,28.73,28800.0,20.1019,20.151,20.0949,20.151,28800.0
2010-08-16 11:00:00,28.74,28.74,28.64,28.65,84200.0,20.158,20.158,20.0879,20.0949,84200.0
2010-08-16 11:05:00,28.65,28.72,28.64,28.65,49900.0,20.0949,20.144,20.0879,20.0949,49900.0
2010-08-16 11:10:00,28.65,28.71,28.65,28.68,39100.0,20.0949,20.137,20.0949,20.116,39100.0
2010-08-16 11:15:00,28.68,28.68,28.6,28.61,29900.0,20.116,20.116,20.0598,20.0669,29900.0
2010-08-16 11:20:00,28.62,28.67,28.62,28.66,37400.0,20.0739,20.1089,20.0739,20.1019,37400.0
2010-08-16 11:25:00,28.66,28.71,28.65,28.65,30700.0,20.1019,20.137,20.0949,20.0949,30700.0
2010-08-16 11:30:00,28.65,28.77,28.64,28.77,24700.0,20.0949,20.1791,20.0879,20.1791,24700.0
2010-08-16 11:35:00,28.77,28.8,28.76,28.76,30900.0,20.1791,20.2001,20.1721,20.1721,30900.0
2010-08-16 11:40:00,28.75,28.76,28.69,28.69,30700.0,20.1651,20.1721,20.123,20.123,30700.0
2010-08-16 11:45:00,28.69,28.73,28.67,28.69,32600.0,20.123,20.151,20.1089,20.123,32600.0
2010-08-16 11:50:00,28.68,28.72,28.65,28.71,43900.0,20.116,20.144,20.0949,20.137,43900.0
2010-08-16 11:55:00,28.71,28.72,28.67,28.67,21900.0,20.137,20.144,20.1089,20.1089,21900.0
2010-08-16 12:00:00,28.67,28.72,28.66,28.71,18600.0,20.1089,20.144,20.1019,20.137,18600.0
2010-08-16 12:05:00,28.7,28.76,28.7,28.74,15400.0,20.13,20.1721,20.13,20.158,15400.0
2010-08-16 12:10:00,28.74,28.74,28.71,28.71,16900.0,20.158,20.158,20.137,20.137,16900.0
2010-08-16 12:15:00,28.71,28.72,28.66,28.68,24500.0,20.137,20.144,20.1019,20.116,24500.0
2010-08-16 12:20:00,28.68,28.72,28.66,28.66,21900.0,20.116,20.144,20.1019,20.1019,21900.0
2010-08-16 12:25:00,28.66,28.68,28.62,28.68,40500.0,20.1019,20.116,20.0739,20.116,40500.0
2010-08-16 12:30:00,28.68,28.73,28.62,28.73,98900.0,20.116,20.151,20.0739,20.151,98900.0
2010-08-16 12:35:00,28.73,28.73,28.69,28.72,25000.0,20.151,20.151,20.123,20.144,25000.0
2010-08-16 12:40:00,28.72,28.72,28.69,28.69,20400.0,20.144,20.144,20.123,20.123,20400.0
2010-08-16 12:45:00,28.69,28.73,28.68,28.68,29700.0,20.123,20.151,20.116,20.116,29700.0
2010-08-16 12:50:00,28.68,28.7,28.68,28.69,20400.0,20.116,20.13,20.116,20.123,20400.0
2010-08-16 12:55:00,28.68,28.69,28.66,28.67,20400.0,20.116,20.123,20.1019,20.1089,20400.0
2010-08-16 13:00:00,28.68,28.7,28.66,28.66,10900.0,20.116,20.13,20.1019,20.1019,10900.0
2010-08-16 13:05:00,28.66,28.67,28.66,28.67,18500.0,20.1019,20.1089,20.1019,20.1089,18500.0
2010-08-16 13:10:00,28.66,28.71,28.66,28.7,36400.0,20.1019,20.137,20.1019,20.13,36400.0
2010-08-16 13:15:00,28.7,28.71,28.69,28.69,12000.0,20.13,20.137,20.123,20.123,12000.0
2010-08-16 13:20:00,28.69,28.7,28.69,28.7,43000.0,20.123,20.13,20.123,20.13,43000.0
2010-08-16 13:25:00,28.7,28.71,28.67,28.67,21700.0,20.13,20.137,20.1089,20.1089,21700.0
2010-08-16 13:30:00,28.66,28.68,28.65,28.67,28800.0,20.1019,20.116,20.0949,20.1089,28800.0
2010-08-16 13:35:00,28.66,28.68,28.66,28.68,25100.0,20.1019,20.116,20.1019,20.116,25100.0
2010-08-16 13:40:00,28.67,28.69,28.66,28.66,32200.0,20.1089,20.123,20.1019,20.1019,32200.0
2010-08-16 13:45:00,28.67,28.67,28.66,28.67,14500.0,20.1089,20.1089,20.1019,20.1089,14500.0
2010-08-16 13:50:00,28.67,28.68,28.6,28.66,97300.0,20.1089,20.116,20.0598,20.1019,97300.0
2010-08-16 13:55:00,28.65,28.65,28.61,28.64,33300.0,20.0949,20.0949,20.0669,20.0879,33300.0
2010-08-16 14:00:00,28.64,28.67,28.62,28.67,23600.0,20.0879,20.1089,20.0739,20.1089,23600.0
2010-08-16 14:05:00,28.67,28.7,28.63,28.65,102300.0,20.1089,20.13,20.0809,20.0949,102300.0
2010-08-16 14:10:00,28.65,28.65,28.61,28.63,38100.0,20.0949,20.0949,20.0669,20.0809,38100.0
2010-08-16 14:15:00,28.64,28.66,28.61,28.65,50700.0,20.0879,20.1019,20.0669,20.0949,50700.0
2010-08-16 14:20:00,28.65,28.66,28.65,28.65,19600.0,20.0949,20.1019,20.0949,20.0949,19600.0
2010-08-16 14:25:00,28.66,28.66,28.61,28.62,49500.0,20.1019,20.1019,20.0669,20.0739,49500.0
2010-08-16 14:30:00,28.62,28.64,28.58,28.59,57800.0,20.0739,20.0879,20.0458,20.0528,57800.0
2010-08-16 14:35:00,28.58,28.62,28.58,28.62,41400.0,20.0458,20.0739,20.0458,20.0739,41400.0
2010-08-16 14:40:00,28.61,28.62,28.57,28.62,79300.0,20.0669,20.0739,20.0388,20.0739,79300.0
2010-08-16 14:45:00,28.62,28.62,28.59,28.59,50000.0,20.0739,20.0739,20.0528,20.0528,50000.0
2010-08-16 14:50:00,28.59,28.62,28.53,28.57,159500.0,20.0528,20.0739,20.0107,20.0388,159500.0
2010-08-16 14:55:00,28.57,28.61,28.53,28.6,101000.0,20.0388,20.0669,20.0107,20.0598,101000.0
2010-08-16 15:00:00,28.6,28.6,28.54,28.54,59000.0,20.0598,20.0598,20.0178,20.0178,59000.0
2010-08-16 15:05:00,28.55,28.56,28.52,28.54,58700.0,20.0248,20.0318,20.0037,20.0178,58700.0
2010-08-16 15:10:00,28.54,28.56,28.5,28.54,120700.0,20.0178,20.0318,19.9897,20.0178,120700.0
2010-08-16 15:15:00,28.55,28.56,28.52,28.56,106200.0,20.0248,20.0318,20.0037,20.0318,106200.0
2010-08-16 15:20:00,28.55,28.56,28.5,28.52,77300.0,20.0248,20.0318,19.9897,20.0037,77300.0
2010-08-16 15:25:00,28.52,28.6,28.51,28.6,129100.0,20.0037,20.0598,19.9967,20.0598,129100.0
2010-08-16 15:30:00,28.6,28.6,28.56,28.56,96100.0,20.0598,20.0598,20.0318,20.0318,96100.0
2010-08-16 15:35:00,28.56,28.62,28.56,28.62,92200.0,20.0318,20.0739,20.0318,20.0739,92200.0
2010-08-16 15:40:00,28.61,28.64,28.58,28.64,115400.0,20.0669,20.0879,20.0458,20.0879,115400.0
2010-08-16 15:45:00,28.64,28.68,28.64,28.67,109700.0,20.0879,20.116,20.0879,20.1089,109700.0
2010-08-16 15:50:00,28.68,28.68,28.64,28.67,334900.0,20.116,20.116,20.0879,20.1089,334900.0
2010-08-16 15:55:00,28.67,28.69,28.66,28.68,386500.0,20.1089,20.123,20.1019,20.116,386500.0
2010-08-17 09:30:00,28.97,29.05,28.78,28.81,146300.0,20.3194,20.3755,20.1861,20.2071,146300.0
2010-08-17 09:35:00,28.8,28.87,28.77,28.84,105000.0,20.2001,20.2492,20.1791,20.2282,105000.0
2010-08-17 09:40:00,28.84,28.84,28.72,28.78,74700.0,20.2282,20.2282,20.144,20.1861,74700.0
2010-08-17 09:45:00,28.77,28.82,28.71,28.81,125400.0,20.1791,20.2142,20.137,20.2071,125400.0
2010-08-17 09:50:00,28.8,28.82,28.77,28.8,91300.0,20.2001,20.2142,20.1791,20.2001,91300.0
2010-08-17 09:55:00,28.79,28.81,28.75,28.81,139500.0,20.1931,20.2071,20.1651,20.2071,139500.0
2010-08-17 10:00:00,28.81,28.83,28.74,28.75,80200.0,20.2071,20.2212,20.158,20.1651,80200.0
2010-08-17 10:05:00,28.75,28.78,28.73,28.77,52400.0,20.1651,20.1861,20.151,20.1791,52400.0
2010-08-17 10:10:00,28.77,28.78,28.75,28.77,126700.0,20.1791,20.1861,20.1651,20.1791,126700.0
2010-08-17 10:15:00,28.76,28.8,28.73,28.8,115200.0,20.1721,20.2001,20.151,20.2001,115200.0
2010-08-17 10:20:00,28.79,28.81,28.78,28.79,139400.0,20.1931,20.2071,20.1861,20.1931,139400.0
2010-08-17 10:25:00,28.8,28.85,28.78,28.81,157400.0,20.2001,20.2352,20.1861,20.2071,157400.0
2010-08-17 10:30:00,28.81,28.86,28.81,28.85,165100.0,20.2071,20.2422,20.2071,20.2352,165100.0
2010-08-17 10:35:00,28.85,28.85,28.81,28.82,40000.0,20.2352,20.2352,20.2071,20.2142,40000.0
2010-08-17 10:40:00,28.83,28.84,28.81,28.82,23000.0,20.2212,20.2282,20.2071,20.2142,23000.0
2010-08-17 10:45:00,28.82,28.82,28.79,28.8,70800.0,20.2142,20.2142,20.1931,20.2001,70800.0
2010-08-17 10:50:00,28.8,28.83,28.78,28.79,201900.0,20.2001,20.2212,20.1861,20.1931,201900.0
2010-08-17 10:55:00,28.79,28.89,28.79,28.86,151100.0,20.1931,20.2633,20.1931,20.2422,151100.0
2010-08-17 11:00:00,28.86,28.92,28.85,28.91,98200.0,20.2422,20.2843,20.2352,20.2773,98200.0
2010-08-17 11:05:00,28.92,28.94,28.91,28.92,72600.0,20.2843,20.2983,20.2773,20.2843,72600.0
2010-08-17 11:10:00,28.93,29.04,28.92,29.04,62100.0,20.2913,20.3685,20.2843,20.3685,62100.0
2010-08-17 11:15:00,29.04,29.09,29.03,29.07,140100.0,20.3685,20.4035,20.3614,20.3895,140100.0
2010-08-17 11:20:00,29.07,29.09,29.06,29.08,52500.0,20.3895,20.4035,20.3825,20.3965,52500.0
2010-08-17 11:25:00,29.08,29.09,29.07,29.08,34400.0,20.3965,20.4035,20.3895,20.3965,34400.0
2010-08-17 11:30:00,29.08,29.08,29.06,29.08,39300.0,20.3965,20.3965,20.3825,20.3965,39300.0
2010-08-17 11:35:00,29.08,29.09,29.07,29.08,33200.0,20.3965,20.4035,20.3895,20.3965,33200.0
2010-08-17 11:40:00,29.08,29.08,29.01,29.01,50300.0,20.3965,20.3965,20.3474,20.3474,50300.0
2010-08-17 11:45:00,29.01,29.02,29.0,29.0,22100.0,20.3474,20.3544,20.3404,20.3404,22100.0
2010-08-17 11:50:00,29.0,29.01,28.98,28.98,15400.0,20.3404,20.3474,20.3264,20.3264,15400.0
2010-08-17 11:55:00,28.98,28.99,28.98,28.98,22600.0,20.3264,20.3334,20.3264,20.3264,22600.0
2010-08-17 12:00:00,28.98,29.03,28.98,29.03,60400.0,20.3264,20.3614,20.3264,20.3614,60400.0
2010-08-17 12:05:00,29.02,29.03,29.01,29.01,29800.0,20.3544,20.3614,20.3474,20.3474,29800.0
2010-08-17 12:10:00,29.01,29.02,28.99,29.0,24400.0,20.3474,20.3544,20.3334,20.3404,24400.0
2010-08-17 12:15:00,29.0,29.02,28.97,28.98,26200.0,20.3404,20.3544,20.3194,20.3264,26200.0
2010-08-17 12:20:00,28.97,28.97,28.94,28.95,43800.0,20.3194,20.3194,20.2983,20.3053,43800.0
2010-08-17 12:25:00,28.95,28.96,28.91,28.91,28700.0,20.3053,20.3123,20.2773,20.2773,28700.0
2010-08-17 12:30:00,28.91,28.94,28.9,28.93,32500.0,20.2773,20.2983,20.2703,20.2913,32500.0
2010-08-17 12:35:00,28.94,28.99,28.93,28.99,21100.0,20.2983,20.3334,20.2913,20.3334,21100.0
2010-08-17 12:40:00,28.99,28.99,28.98,28.98,11500.0,20.3334,20.3334,20.3264,20.3264,11500.0
2010-08-17 12:45:00,28.98,28.99,28.95,28.96,36000.0,20.3264,20.3334,20.3053,20.3123,36000.0
2010-08-17 12:50:00,28.96,28.96,28.91,28.91,51100.0,20.3123,20.3123,20.2773,20.2773,51100.0
2010-08-17 12:55:00,28.91,28.92,28.89,28.9,23600.0,20.2773,20.2843,20.2633,20.2703,23600.0
2010-08-17 13:00:00,28.89,28.9,28.87,28.9,36700.0,20.2633,20.2703,20.2492,20.2703,36700.0
2010-08-17 13:05:00,28.9,28.95,28.9,28.94,26700.0,20.2703,20.3053,20.2703,20.2983,26700.0
2010-08-17 13:10:00,28.95,28.98,28.94,28.98,19300.0,20.3053,20.3264,20.2983,20.3264,19300.0
2010-08-17 13:15:00,28.98,29.05,28.98,29.04,32400.0,20.3264,20.3755,20.3264,20.3685,32400.0
2010-08-17 13:20:00,29.04,29.06,29.03,29.04,38300.0,20.3685,20.3825,20.3614,20.3685,38300.0
2010-08-17 13:25:00,29.04,29.09,29.03,29.09,35000.0,20.3685,20.4035,20.3614,20.4035,35000.0
2010-08-17 13:30:00,29.1,29.1,29.07,29.09,31600.0,20.4105,20.4105,20.3895,20.4035,31600.0
2010-08-17 13:35:00,29.08,29.08,29.05,29.05,33400.0,20.3965,20.3965,20.3755,20.3755,33400.0
2010-08-17 13:40:00,29.05,29.06,29.01,29.04,54100.0,20.3755,20.3825,20.3474,20.3685,54100.0
2010-08-17 13:45:00,29.04,29.06,29.03,29.05,41600.0,20.3685,20.3825,20.3614,20.3755,41600.0
2010-08-17 13:50:00,29.06,29.06,28.98,29.0,38600.0,20.3825,20.3825,20.3264,20.3404,38600.0
2010-08-17 13:55:00,29.0,29.03,28.98,29.02,40100.0,20.3404,20.3614,20.3264,20.3544,40100.0
2010-08-17 14:00:00,29.03,29.08,29.02,29.07,38900.0,20.3614,20.3965,20.3544,20.3895,38900.0
2010-08-17 14:05:00,29.08,29.12,29.07,29.12,78600.0,20.3965,20.4246,20.3895,20.4246,78600.0
2010-08-17 14:10:00,29.11,29.15,29.11,29.14,38000.0,20.4176,20.4456,20.4176,20.4386,38000.0
2010-08-17 14:15:00,29.14,29.14,29.09,29.1,52300.0,20.4386,20.4386,20.4035,20.4105,52300.0
2010-08-17 14:20:00,29.09,29.12,29.09,29.12,35600.0,20.4035,20.4246,20.4035,20.4246,35600.0
2010-08-17 14:25:00,29.12,29.12,29.08,29.09,28000.0,20.4246,20.4246,20.3965,20.4035,28000.0
2010-08-17 14:30:00,29.09,29.09,29.05,29.05,73400.0,20.4035,20.4035,20.3755,20.3755,73400.0
2010-08-17 14:35:00,29.05,29.06,29.01,29.04,121400.0,20.3755,20.3825,20.3474,20.3685,121400.0
2010-08-17 14:40:00,29.03,29.06,29.02,29.03,31400.0,20.3614,20.3825,20.3544,20.3614,31400.0
2010-08-17 14:45:00,29.03,29.05,29.02,29.02,29500.0,20.3614,20.3755,20.3544,20.3544,29500.0
2010-08-17 14:50:00,29.02,29.06,29.01,29.06,39900.0,20.3544,20.3825,20.3474,20.3825,39900.0
2010-08-17 14:55:00,29.06,29.06,28.99,28.99,31000.0,20.3825,20.3825,20.3334,20.3334,31000.0
2010-08-17 15:00:00,28.99,29.0,28.97,28.98,26500.0,20.3334,20.3404,20.3194,20.3264,26500.0
2010-08-17 15:05:00,28.98,29.0,28.96,28.98,46600.0,20.3264,20.3404,20.3123,20.3264,46600.0
2010-08-17 15:10:00,28.98,28.98,28.93,28.94,38100.0,20.3264,20.3264,20.2913,20.2983,38100.0
2010-08-17 15:15:00,28.94,28.97,28.93,28.93,78600.0,20.2983,20.3194,20.2913,20.2913,78600.0
2010-08-17 15:20:00,28.93,28.98,28.93,28.97,82400.0,20.2913,20.3264,20.2913,20.3194,82400.0
2010-08-17 15:25:00,28.97,28.99,28.95,28.97,62200.0,20.3194,20.3334,20.3053,20.3194,62200.0
2010-08-17 15:30:00,28.97,28.97,28.94,28.94,47000.0,20.3194,20.3194,20.2983,20.2983,47000.0
2010-08-17 15:35:00,28.94,28.97,28.93,28.95,94600.0,20.2983,20.3194,20.2913,20.3053,94600.0
2010-08-17 15:40:00,28.96,28.99,28.95,28.98,201800.0,20.3123,20.3334,20.3053,20.3264,201800.0
2010-08-17 15:45:00,28.97,28.97,28.93,28.94,211500.0,20.3194,20.3194,20.2913,20.2983,211500.0
2010-08-17 15:50:00,28.94,28.96,28.92,28.92,171500.0,20.2983,20.3123,20.2843,20.2843,171500.0
2010-08-17 15:55:00,28.92,28.93,28.87,28.9,338200.0,20.2843,20.2913,20.2492,20.2703,338200.0
2010-08-18 09:30:00,28.79,28.85,28.73,28.79,105600.0,20.1931,20.2352,20.151,20.1931,105600.0
2010-08-18 09:35:00,28.79,28.79,28.7,28.71,83600.0,20.1931,20.1931,20.13,20.137,83600.0
2010-08-18 09:40:00,28.7,28.72,28.6,28.68,81600.0,20.13,20.144,20.0598,20.116,81600.0
2010-08-18 09:45:00,28.68,28.71,28.66,28.71,89300.0,20.116,20.137,20.1019,20.137,89300.0
2010-08-18 09:50:00,28.7,28.7,28.63,28.65,214700.0,20.13,20.13,20.0809,20.0949,214700.0
2010-08-18 09:55:00,28.66,28.72,28.65,28.7,51600.0,20.1019,20.144,20.0949,20.13,51600.0
2010-08-18 10:00:00,28.71,28.78,28.7,28.77,84800.0,20.137,20.1861,20.13,20.1791,84800.0
2010-08-18 10:05:00,28.78,28.81,28.77,28.8,61100.0,20.1861,20.2071,20.1791,20.2001,61100.0
2010-08-18 10:10:00,28.8,28.8,28.78,28.8,111000.0,20.2001,20.2001,20.1861,20.2001,111000.0
2010-08-18 10:15:00,28.8,28.92,28.79,28.87,241200.0,20.2001,20.2843,20.1931,20.2492,241200.0
2010-08-18 10:20:00,28.87,28.88,28.8,28.8,109000.0,20.2492,20.2562,20.2001,20.2001,109000.0
2010-08-18 10:25:00,28.81,28.82,28.8,28.8,59700.0,20.2071,20.2142,20.2001,20.2001,59700.0
2010-08-18 10:30:00,28.8,28.82,28.8,28.81,219300.0,20.2001,20.2142,20.2001,20.2071,219300.0
2010-08-18 10:35:00,28.81,28.84,28.78,28.81,142900.0,20.2071,20.2282,20.1861,20.2071,142900.0
2010-08-18 10:40:00,28.81,28.88,28.8,28.86,121100.0,20.2071,20.2562,20.2001,20.2422,121100.0
2010-08-18 10:45:00,28.87,28.91,28.85,28.88,73600.0,20.2492,20.2773,20.2352,20.2562,73600.0
2010-08-18 10:50:00,28.88,28.9,28.86,28.89,46900.0,20.2562,20.2703,20.2422,20.2633,46900.0
2010-08-18 10:55:00,28.9,28.9,28.84,28.87,50500.0,20.2703,20.2703,20.2282,20.2492,50500.0
2010-08-18 11:00:00,28.87,28.89,28.83,28.88,68300.0,20.2492,20.2633,20.2212,20.2562,68300.0
2010-08-18 11:05:00,28.88,28.89,28.83,28.83,117100.0,20.2562,20.2633,20.2212,20.2212,117100.0
2010-08-18 11:10:00,28.84,28.85,28.77,28.84,121300.0,20.2282,20.2352,20.1791,20.2282,121300.0
2010-08-18 11:15:00,28.83,28.84,28.72,28.72,45600.0,20.2212,20.2282,20.144,20.144,45600.0
2010-08-18 11:20:00,28.72,28.83,28.72,28.82,142600.0,20.144,20.2212,20.144,20.2142,142600.0
2010-08-18 11:25:00,28.82,28.87,28.79,28.85,176400.0,20.2142,20.2492,20.1931,20.2352,176400.0
2010-08-18 11:30:00,28.86,28.87,28.82,28.87,80800.0,20.2422,20.2492,20.2142,20.2492,80800.0
2010-08-18 11:35:00,28.87,28.89,28.86,28.87,25700.0,20.2492,20.2633,20.2422,20.2492,25700.0
2010-08-18 11:40:00,28.87,28.88,28.85,28.85,21200.0,20.2492,20.2562,20.2352,20.2352,21200.0
2010-08-18 11:45:00,28.86,28.95,28.85,28.95,89100.0,20.2422,20.3053,20.2352,20.3053,89100.0
2010-08-18 11:50:00,28.95,28.96,28.92,28.92,79600.0,20.3053,20.3123,20.2843,20.2843,79600.0
2010-08-18 11:55:00,28.93,28.93,28.89,28.91,40700.0,20.2913,20.2913,20.2633,20.2773,40700.0
2010-08-18 12:00:00,28.91,28.94,28.9,28.92,34000.0,20.2773,20.2983,20.2703,20.2843,34000.0
2010-08-18 12:05:00,28.91,28.92,28.89,28.9,27100.0,20.2773,20.2843,20.2633,20.2703,27100.0
2010-08-18 12:10:00,28.89,28.96,28.89,28.96,29500.0,20.2633,20.3123,20.2633,20.3123,29500.0
2010-08-18 12:15:00,28.95,29.01,28.95,29.0,73100.0,20.3053,20.3474,20.3053,20.3404,73100.0
2010-08-18 12:20:00,29.01,29.01,28.93,28.94,36100.0,20.3474,20.3474,20.2913,20.2983,36100.0
2010-08-18 12:25:00,28.93,28.95,28.92,28.92,25800.0,20.2913,20.3053,20.2843,20.2843,25800.0
2010-08-18 12:30:00,28.93,28.96,28.92,28.93,23900.0,20.2913,20.3123,20.2843,20.2913,23900.0
2010-08-18 12:35:00,28.93,28.94,28.88,28.88,30100.0,20.2913,20.2983,20.2562,20.2562,30100.0
2010-08-18 12:40:00,28.89,28.94,28.88,28.94,43500.0,20.2633,20.2983,20.2562,20.2983,43500.0
2010-08-18 12:45:00,28.93,28.97,28.93,28.97,27500.0,20.2913,20.3194,20.2913,20.3194,27500.0
2010-08-18 12:50:00,28.97,29.03,28.97,29.02,53000.0,20.3194,20.3614,20.3194,20.3544,53000.0
2010-08-18 12:55:00,29.01,29.04,29.01,29.01,78400.0,20.3474,20.3685,20.3474,20.3474,78400.0
2010-08-18 13:00:00,29.01,29.05,29.0,29.02,32300.0,20.3474,20.3755,20.3404,20.3544,32300.0
2010-08-18 13:05:00,29.02,29.05,29.0,29.05,90100.0,20.3544,20.3755,20.3404,20.3755,90100.0
2010-08-18 13:10:00,29.05,29.06,29.02,29.02,29100.0,20.3755,20.3825,20.3544,20.3544,29100.0
2010-08-18 13:15:00,29.02,29.03,28.99,29.0,86200.0,20.3544,20.3614,20.3334,20.3404,86200.0
2010-08-18 13:20:00,29.01,29.02,28.99,29.0,31300.0,20.3474,20.3544,20.3334,20.3404,31300.0
2010-08-18 13:25:00,29.0,29.01,28.98,29.0,74600.0,20.3404,20.3474,20.3264,20.3404,74600.0
2010-08-18 13:30:00,29.0,29.08,28.99,29.05,105300.0,20.3404,20.3965,20.3334,20.3755,105300.0
2010-08-18 13:35:00,29.06,29.06,29.02,29.02,19600.0,20.3825,20.3825,20.3544,20.3544,19600.0
2010-08-18 13:40:00,29.02,29.07,29.01,29.05,79800.0,20.3544,20.3895,20.3474,20.3755,79800.0
2010-08-18 13:45:00,29.06,29.1,29.05,29.08,84400.0,20.3825,20.4105,20.3755,20.3965,84400.0
2010-08-18 13:50:00,29.08,29.11,29.07,29.1,66200.0,20.3965,20.4176,20.3895,20.4105,66200.0
2010-08-18 13:55:00,29.09,29.1,29.08,29.08,22200.0,20.4035,20.4105,20.3965,20.3965,22200.0
2010-08-18 14:00:00,29.08,29.13,29.08,29.1,57300.0,20.3965,20.4316,20.3965,20.4105,57300.0
2010-08-18 14:05:00,29.1,29.11,29.07,29.07,44200.0,20.4105,20.4176,20.3895,20.3895,44200.0
2010-08-18 14:10:00,29.07,29.11,29.07,29.1,39500.0,20.3895,20.4176,20.3895,20.4105,39500.0
2010-08-18 14:15:00,29.1,29.13,29.07,29.11,82700.0,20.4105,20.4316,20.3895,20.4176,82700.0
2010-08-18 14:20:00,29.11,29.13,29.1,29.11,41400.0,20.4176,20.4316,20.4105,20.4176,41400.0
2010-08-18 14:25:00,29.1,29.13,29.1,29.11,35900.0,20.4105,20.4316,20.4105,20.4176,35900.0
2010-08-18 14:30:00,29.11,29.13,29.1,29.12,47300.0,20.4176,20.4316,20.4105,20.4246,47300.0
2010-08-18 14:35:00,29.12,29.13,29.12,29.13,25900.0,20.4246,20.4316,20.4246,20.4316,25900.0
2010-08-18 14:40:00,29.13,29.17,29.12,29.14,71300.0,20.4316,20.4596,20.4246,20.4386,71300.0
2010-08-18 14:45:00,29.14,29.15,29.11,29.11,41600.0,20.4386,20.4456,20.4176,20.4176,41600.0
2010-08-18 14:50:00,29.11,29.13,29.11,29.13,36300.0,20.4176,20.4316,20.4176,20.4316,36300.0
2010-08-18 14:55:00,29.12,29.13,29.09,29.12,76000.0,20.4246,20.4316,20.4035,20.4246,76000.0
2010-08-18 15:00:00,29.12,29.19,29.12,29.17,178600.0,20.4246,20.4737,20.4246,20.4596,178600.0
2010-08-18 15:05:00,29.18,29.2,29.16,29.19,334100.0,20.4667,20.4807,20.4526,20.4737,334100.0
2010-08-18 15:10:00,29.19,29.21,29.13,29.13,228900.0,20.4737,20.4877,20.4316,20.4316,228900.0
2010-08-18 15:15:00,29.13,29.18,29.11,29.15,225400.0,20.4316,20.4667,20.4176,20.4456,225400.0
2010-08-18 15:20:00,29.15,29.16,29.08,29.08,85600.0,20.4456,20.4526,20.3965,20.3965,85600.0
2010-08-18 15:25:00,29.08,29.08,29.05,29.05,56500.0,20.3965,20.3965,20.3755,20.3755,56500.0
2010-08-18 15:30:00,29.06,29.14,29.03,29.14,134500.0,20.3825,20.4386,20.3614,20.4386,134500.0
2010-08-18 15:35:00,29.14,29.14,29.1,29.11,120800.0,20.4386,20.4386,20.4105,20.4176,120800.0
2010-08-18 15:40:00,29.1,29.11,29.06,29.09,164900.0,20.4105,20.4176,20.3825,20.4035,164900.0
2010-08-18 15:45:00,29.1,29.15,29.09,29.15,202400.0,20.4105,20.4456,20.4035,20.4456,202400.0
2010-08-18 15:50:00,29.15,29.16,29.11,29.12,217700.0,20.4456,20.4526,20.4176,20.4246,217700.0
2010-08-18 15:55:00,29.11,29.11,29.05,29.05,550600.0,20.4176,20.4176,20.3755,20.3755,550600.0
2010-08-19 09:30:00,28.99,28.99,28.86,28.9,131700.0,20.3334,20.3334,20.2422,20.2703,131700.0
2010-08-19 09:35:00,28.91,29.03,28.9,29.01,85800.0,20.2773,20.3614,20.2703,20.3474,85800.0
2010-08-19 09:40:00,29.01,29.05,28.95,29.05,58900.0,20.3474,20.3755,20.3053,20.3755,58900.0
2010-08-19 09:45:00,29.05,29.05,29.0,29.01,100300.0,20.3755,20.3755,20.3404,20.3474,100300.0
2010-08-19 09:50:00,29.01,29.01,28.89,28.95,155400.0,20.3474,20.3474,20.2633,20.3053,155400.0
2010-08-19 09:55:00,28.95,29.03,28.95,29.0,132300.0,20.3053,20.3614,20.3053,20.3404,132300.0
2010-08-19 10:00:00,29.0,29.0,28.77,28.79,321200.0,20.3404,20.3404,20.1791,20.1931,321200.0
2010-08-19 10:05:00,28.79,28.84,28.79,28.81,114900.0,20.1931,20.2282,20.1931,20.2071,114900.0
2010-08-19 10:10:00,28.8,28.93,28.79,28.91,117000.0,20.2001,20.2913,20.1931,20.2773,117000.0
2010-08-19 10:15:00,28.9,28.92,28.87,28.91,67400.0,20.2703,20.2843,20.2492,20.2773,67400.0
2010-08-19 10:20:00,28.92,28.93,28.84,28.86,83100.0,20.2843,20.2913,20.2282,20.2422,83100.0
2010-08-19 10:25:00,28.87,28.88,28.78,28.79,78700.0,20.2492,20.2562,20.1861,20.1931,78700.0
2010-08-19 10:30:00,28.79,28.82,28.75,28.8,110400.0,20.1931,20.2142,20.1651,20.2001,110400.0
2010-08-19 10:35:00,28.8,28.83,28.78,28.79,107900.0,20.2001,20.2212,20.1861,20.1931,107900.0
2010-08-19 10:40:00,28.79,28.82,28.77,28.79,107200.0,20.1931,20.2142,20.1791,20.1931,107200.0
2010-08-19 10:45:00,28.8,28.8,28.74,28.76,185100.0,20.2001,20.2001,20.158,20.1721,185100.0
2010-08-19 10:50:00,28.76,28.78,28.75,28.75,68000.0,20.1721,20.1861,20.1651,20.1651,68000.0
2010-08-19 10:55:00,28.75,28.76,28.75,28.75,41100.0,20.1651,20.1721,20.1651,20.1651,41100.0
2010-08-19 11:00:00,28.75,28.76,28.72,28.74,264700.0,20.1651,20.1721,20.144,20.158,264700.0
2010-08-19 11:05:00,28.74,28.75,28.72,28.74,131600.0,20.158,20.1651,20.144,20.158,131600.0
2010-08-19 11:10:00,28.75,28.77,28.74,28.75,107400.0,20.1651,20.1791,20.158,20.1651,107400.0
2010-08-19 11:15:00,28.75,28.76,28.72,28.75,87800.0,20.1651,20.1721,20.144,20.1651,87800.0
2010-08-19 11:20:00,28.75,28.8,28.75,28.79,53800.0,20.1651,20.2001,20.1651,20.1931,53800.0
2010-08-19 11:25:00,28.79,28.81,28.77,28.77,52300.0,20.1931,20.2071,20.1791,20.1791,52300.0
2010-08-19 11:30:00,28.77,28.78,28.68,28.7,89400.0,20.1791,20.1861,20.116,20.13,89400.0
2010-08-19 11:35:00,28.69,28.69,28.58,28.66,234500.0,20.123,20.123,20.0458,20.1019,234500.0
2010-08-19 11:40:00,28.66,28.71,28.62,28.63,119800.0,20.1019,20.137,20.0739,20.0809,119800.0
2010-08-19 11:45:00,28.62,28.64,28.59,28.59,78400.0,20.0739,20.0879,20.0528,20.0528,78400.0
2010-08-19 11:50:00,28.59,28.59,28.5,28.5,349800.0,20.0528,20.0528,19.9897,19.9897,349800.0
2010-08-19 11:55:00,28.5,28.56,28.5,28.55,60100.0,19.9897,20.0318,19.9897,20.0248,60100.0
2010-08-19 12:00:00,28.55,28.6,28.54,28.54,61900.0,20.0248,20.0598,20.0178,20.0178,61900.0
2010-08-19 12:05:00,28.54,28.55,28.5,28.53,119300.0,20.0178,20.0248,19.9897,20.0107,119300.0
2010-08-19 12:10:00,28.54,28.54,28.5,28.5,90600.0,20.0178,20.0178,19.9897,19.9897,90600.0
2010-08-19 12:15:00,28.5,28.58,28.5,28.58,70300.0,19.9897,20.0458,19.9897,20.0458,70300.0
2010-08-19 12:20:00,28.58,28.65,28.57,28.63,64900.0,20.0458,20.0949,20.0388,20.0809,64900.0
2010-08-19 12:25:00,28.63,28.65,28.62,28.65,59800.0,20.0809,20.0949,20.0739,20.0949,59800.0
2010-08-19 12:30:00,28.66,28.72,28.66,28.71,64100.0,20.1019,20.144,20.1019,20.137,64100.0
2010-08-19 12:35:00,28.71,28.73,28.7,28.72,37100.0,20.137,20.151,20.13,20.144,37100.0
2010-08-19 12:40:00,28.73,28.73,28.68,28.7,84700.0,20.151,20.151,20.116,20.13,84700.0
2010-08-19 12:45:00,28.7,28.76,28.7,28.75,72500.0,20.13,20.1721,20.13,20.1651,72500.0
2010-08-19 12:50:00,28.74,28.75,28.65,28.65,47800.0,20.158,20.1651,20.0949,20.0949,47800.0
2010-08-19 12:55:00,28.66,28.71,28.65,28.71,71900.0,20.1019,20.137,20.0949,20.137,71900.0
2010-08-19 13:00:00,28.71,28.74,28.7,28.71,36800.0,20.137,20.158,20.13,20.137,36800.0
2010-08-19 13:05:00,28.71,28.74,28.69,28.7,64900.0,20.137,20.158,20.123,20.13,64900.0
2010-08-19 13:10:00,28.71,28.74,28.69,28.71,53200.0,20.137,20.158,20.123,20.137,53200.0
2010-08-19 13:15:00,28.71,28.74,28.69,28.73,37800.0,20.137,20.158,20.123,20.151,37800.0
2010-08-19 13:20:00,28.73,28.73,28.68,28.71,46600.0,20.151,20.151,20.116,20.137,46600.0
2010-08-19 13:25:00,28.7,28.75,28.69,28.73,125700.0,20.13,20.1651,20.123,20.151,125700.0
2010-08-19 13:30:00,28.73,28.74,28.67,28.68,53700.0,20.151,20.158,20.1089,20.116,53700.0
2010-08-19 13:35:00,28.67,28.72,28.65,28.72,48000.0,20.1089,20.144,20.0949,20.144,48000.0
2010-08-19 13:40:00,28.71,28.72,28.65,28.66,57600.0,20.137,20.144,20.0949,20.1019,57600.0
2010-08-19 13:45:00,28.67,28.71,28.65,28.7,40700.0,20.1089,20.137,20.0949,20.13,40700.0
2010-08-19 13:50:00,28.7,28.71,28.65,28.71,91400.0,20.13,20.137,20.0949,20.137,91400.0
2010-08-19 13:55:00,28.7,28.72,28.7,28.7,67700.0,20.13,20.144,20.13,20.13,67700.0
2010-08-19 14:00:00,28.7,28.71,28.67,28.69,257500.0,20.13,20.137,20.1089,20.123,257500.0
2010-08-19 14:05:00,28.69,28.69,28.64,28.66,168800.0,20.123,20.123,20.0879,20.1019,168800.0
2010-08-19 14:10:00,28.67,28.71,28.66,28.68,456800.0,20.1089,20.137,20.1019,20.116,456800.0
2010-08-19 14:15:00,28.68,28.69,28.66,28.68,32100.0,20.116,20.123,20.1019,20.116,32100.0
2010-08-19 14:20:00,28.69,28.76,28.69,28.74,157300.0,20.123,20.1721,20.123,20.158,157300.0
2010-08-19 14:25:00,28.75,28.75,28.71,28.71,54500.0,20.1651,20.1651,20.137,20.137,54500.0
2010-08-19 14:30:00,28.72,28.74,28.71,28.73,111500.0,20.144,20.158,20.137,20.151,111500.0
2010-08-19 14:35:00,28.73,28.77,28.68,28.69,124400.0,20.151,20.1791,20.116,20.123,124400.0
2010-08-19 14:40:00,28.7,28.71,28.65,28.69,89900.0,20.13,20.137,20.0949,20.123,89900.0
2010-08-19 14:45:00,28.68,28.74,28.68,28.73,62900.0,20.116,20.158,20.116,20.151,62900.0
2010-08-19 14:50:00,28.72,28.76,28.71,28.73,69600.0,20.144,20.1721,20.137,20.151,69600.0
2010-08-19 14:55:00,28.73,28.75,28.68,28.69,133400.0,20.151,20.1651,20.116,20.123,133400.0
2010-08-19 15:00:00,28.69,28.7,28.67,28.68,130200.0,20.123,20.13,20.1089,20.116,130200.0
2010-08-19 15:05:00,28.68,28.71,28.66,28.68,432400.0,20.116,20.137,20.1019,20.116,432400.0
2010-08-19 15:10:00,28.68,28.74,28.67,28.74,66800.0,20.116,20.158,20.1089,20.158,66800.0
2010-08-19 15:15:00,28.74,28.76,28.7,28.7,303000.0,20.158,20.1721,20.13,20.13,303000.0
2010-08-19 15:20:00,28.7,28.73,28.68,28.72,118700.0,20.13,20.151,20.116,20.144,118700.0
2010-08-19 15:25:00,28.72,28.73,28.67,28.68,138300.0,20.144,20.151,20.1089,20.116,138300.0
2010-08-19 15:30:00,28.67,28.69,28.65,28.68,144400.0,20.1089,20.123,20.0949,20.116,144400.0
2010-08-19 15:35:00,28.68,28.69,28.6,28.61,140600.0,20.116,20.123,20.0598,20.0669,140600.0
2010-08-19 15:40:00,28.61,28.64,28.57,28.57,178500.0,20.0669,20.0879,20.0388,20.0388,178500.0
2010-08-19 15:45:00,28.57,28.6,28.53,28.53,187800.0,20.0388,20.0598,20.0107,20.0107,187800.0
2010-08-19 15:50:00,28.53,28.54,28.52,28.52,170100.0,20.0107,20.0178,20.0037,20.0037,170100.0
2010-08-19 15:55:00,28.53,28.57,28.52,28.53,585400.0,20.0107,20.0388,20.0037,20.0107,585400.0
2010-08-20 09:30:00,28.69,28.69,28.27,28.46,1372700.0,20.123,20.123,19.8284,19.9617,1372700.0
2010-08-20 09:35:00,28.46,28.47,28.33,28.35,182900.0,19.9617,19.9687,19.8705,19.8845,182900.0
2010-08-20 09:40:00,28.35,28.39,28.27,28.3,186600.0,19.8845,19.9126,19.8284,19.8494,186600.0
2010-08-20 09:45:00,28.3,28.31,28.26,28.3,186000.0,19.8494,19.8564,19.8214,19.8494,186000.0
2010-08-20 09:50:00,28.3,28.3,28.23,28.26,241300.0,19.8494,19.8494,19.8003,19.8214,241300.0
2010-08-20 09:55:00,28.26,28.3,28.26,28.29,64400.0,19.8214,19.8494,19.8214,19.8424,64400.0
2010-08-20 10:00:00,28.29,28.32,28.27,28.29,91900.0,19.8424,19.8635,19.8284,19.8424,91900.0
2010-08-20 10:05:00,28.3,28.31,28.21,28.22,69700.0,19.8494,19.8564,19.7863,19.7933,69700.0
2010-08-20 10:10:00,28.22,28.24,28.2,28.22,122300.0,19.7933,19.8073,19.7793,19.7933,122300.0
2010-08-20 10:15:00,28.22,28.26,28.21,28.23,51900.0,19.7933,19.8214,19.7863,19.8003,51900.0
2010-08-20 10:20:00,28.23,28.24,28.2,28.2,93200.0,19.8003,19.8073,19.7793,19.7793,93200.0
2010-08-20 10:25:00,28.2,28.23,28.2,28.2,50400.0,19.7793,19.8003,19.7793,19.7793,50400.0
2010-08-20 10:30:00,28.2,28.24,28.17,28.23,112900.0,19.7793,19.8073,19.7582,19.8003,112900.0
2010-08-20 10:35:00,28.24,28.29,28.24,28.25,62600.0,19.8073,19.8424,19.8073,19.8144,62600.0
2010-08-20 10:40:00,28.24,28.31,28.24,28.28,68300.0,19.8073,19.8564,19.8073,19.8354,68300.0
2010-08-20 10:45:00,28.29,28.29,28.22,28.22,88800.0,19.8424,19.8424,19.7933,19.7933,88800.0
2010-08-20 10:50:00,28.22,28.24,28.19,28.22,108000.0,19.7933,19.8073,19.7723,19.7933,108000.0
2010-08-20 10:55:00,28.23,28.24,28.21,28.22,48900.0,19.8003,19.8073,19.7863,19.7933,48900.0
2010-08-20 11:00:00,28.22,28.28,28.22,28.22,109800.0,19.7933,19.8354,19.7933,19.7933,109800.0
2010-08-20 11:05:00,28.22,28.22,28.16,28.21,138500.0,19.7933,19.7933,19.7512,19.7863,138500.0
2010-08-20 11:10:00,28.22,28.22,28.15,28.16,63700.0,19.7933,19.7933,19.7442,19.7512,63700.0
2010-08-20 11:15:00,28.16,28.16,28.1,28.11,111300.0,19.7512,19.7512,19.7091,19.7162,111300.0
2010-08-20 11:20:00,28.12,28.17,28.11,28.14,139500.0,19.7232,19.7582,19.7162,19.7372,139500.0
2010-08-20 11:25:00,28.15,28.17,28.12,28.17,120100.0,19.7442,19.7582,19.7232,19.7582,120100.0
2010-08-20 11:30:00,28.17,28.2,28.17,28.2,53300.0,19.7582,19.7793,19.7582,19.7793,53300.0
2010-08-20 11:35:00,28.19,28.2,28.08,28.13,209700.0,19.7723,19.7793,19.6951,19.7302,209700.0
2010-08-20 11:40:00,28.14,28.25,28.14,28.25,135000.0,19.7372,19.8144,19.7372,19.8144,135000.0
2010-08-20 11:45:00,28.24,28.24,28.15,28.15,105400.0,19.8073,19.8073,19.7442,19.7442,105400.0
2010-08-20 11:50:00,28.16,28.19,28.15,28.16,95600.0,19.7512,19.7723,19.7442,19.7512,95600.0
2010-08-20 11:55:00,28.16,28.22,28.16,28.2,120400.0,19.7512,19.7933,19.7512,19.7793,120400.0
2010-08-20 12:00:00,28.2,28.21,28.18,28.2,56100.0,19.7793,19.7863,19.7653,19.7793,56100.0
2010-08-20 12:05:00,28.19,28.2,28.16,28.16,55500.0,19.7723,19.7793,19.7512,19.7512,55500.0
2010-08-20 12:10:00,28.16,28.17,28.14,28.15,69900.0,19.7512,19.7582,19.7372,19.7442,69900.0
2010-08-20 12:15:00,28.15,28.2,28.14,28.2,88300.0,19.7442,19.7793,19.7372,19.7793,88300.0
2010-08-20 12:20:00,28.2,28.26,28.2,28.24,47600.0,19.7793,19.8214,19.7793,19.8073,47600.0
2010-08-20 12:25:00,28.24,28.25,28.2,28.25,65700.0,19.8073,19.8144,19.7793,19.8144,65700.0
2010-08-20 12:30:00,28.24,28.25,28.2,28.2,52100.0,19.8073,19.8144,19.7793,19.7793,52100.0
2010-08-20 12:35:00,28.2,28.2,28.12,28.12,95800.0,19.7793,19.7793,19.7232,19.7232,95800.0
2010-08-20 12:40:00,28.12,28.13,28.03,28.03,173500.0,19.7232,19.7302,19.6601,19.6601,173500.0
2010-08-20 12:45:00,28.02,28.03,28.0,28.0,172200.0,19.653,19.6601,19.639,19.639,172200.0
2010-08-20 12:50:00,28.0,28.05,27.99,28.05,152900.0,19.639,19.6741,19.632,19.6741,152900.0
2010-08-20 12:55:00,28.05,28.08,28.0,28.01,849900.0,19.6741,19.6951,19.639,19.646,849900.0
2010-08-20 13:00:00,28.02,28.1,28.01,28.04,241600.0,19.653,19.7091,19.646,19.6671,241600.0
2010-08-20 13:05:00,28.04,28.05,28.01,28.01,60200.0,19.6671,19.6741,19.646,19.646,60200.0
2010-08-20 13:10:00,28.01,28.03,28.0,28.0,119500.0,19.646,19.6601,19.639,19.639,119500.0
2010-08-20 13:15:00,28.01,28.01,27.99,28.0,128300.0,19.646,19.646,19.632,19.639,128300.0
2010-08-20 13:20:00,28.0,28.02,27.99,27.99,89500.0,19.639,19.653,19.632,19.632,89500.0
2010-08-20 13:25:00,27.99,28.01,27.99,28.0,89300.0,19.632,19.646,19.632,19.639,89300.0
2010-08-20 13:30:00,28.01,28.01,28.0,28.0,73400.0,19.646,19.646,19.639,19.639,73400.0
2010-08-20 13:35:00,28.01,28.02,28.0,28.0,84200.0,19.646,19.653,19.639,19.639,84200.0
2010-08-20 13:40:00,28.0,28.01,28.0,28.0,58500.0,19.639,19.646,19.639,19.639,58500.0
2010-08-20 13:45:00,28.0,28.04,28.0,28.04,163000.0,19.639,19.6671,19.639,19.6671,163000.0
2010-08-20 13:50:00,28.04,28.07,28.04,28.04,85800.0,19.6671,19.6881,19.6671,19.6671,85800.0
2010-08-20 13:55:00,28.04,28.05,28.01,28.02,43000.0,19.6671,19.6741,19.646,19.653,43000.0
2010-08-20 14:00:00,28.01,28.02,28.0,28.0,104700.0,19.646,19.653,19.639,19.639,104700.0
2010-08-20 14:05:00,28.0,28.01,28.0,28.01,206300.0,19.639,19.646,19.639,19.646,206300.0
2010-08-20 14:10:00,28.01,28.01,28.0,28.0,43700.0,19.646,19.646,19.639,19.639,43700.0
2010-08-20 14:15:00,28.0,28.01,27.98,28.0,270900.0,19.639,19.646,19.625,19.639,270900.0
2010-08-20 14:20:00,28.01,28.01,27.98,27.98,83800.0,19.646,19.646,19.625,19.625,83800.0
2010-08-20 14:25:00,27.98,28.0,27.97,28.0,127100.0,19.625,19.639,19.618,19.639,127100.0
2010-08-20 14:30:00,28.0,28.02,27.99,28.01,145000.0,19.639,19.653,19.632,19.646,145000.0
2010-08-20 14:35:00,28.01,28.02,28.01,28.01,53200.0,19.646,19.653,19.646,19.646,53200.0
2010-08-20 14:40:00,28.02,28.02,27.99,27.99,126500.0,19.653,19.653,19.632,19.632,126500.0
2010-08-20 14:45:00,27.99,28.01,27.98,28.0,393300.0,19.632,19.646,19.625,19.639,393300.0
2010-08-20 14:50:00,27.99,28.0,27.99,28.0,90000.0,19.632,19.639,19.632,19.639,90000.0
2010-08-20 14:55:00,27.99,28.01,27.96,27.97,266500.0,19.632,19.646,19.611,19.618,266500.0
2010-08-20 15:00:00,27.98,28.0,27.97,28.0,75400.0,19.625,19.639,19.618,19.639,75400.0
2010-08-20 15:05:00,28.0,28.01,27.99,28.0,115800.0,19.639,19.646,19.632,19.639,115800.0
2010-08-20 15:10:00,27.99,28.0,27.99,28.0,102200.0,19.632,19.639,19.632,19.639,102200.0
2010-08-20 15:15:00,28.0,28.0,27.97,27.98,130000.0,19.639,19.639,19.618,19.625,130000.0
2010-08-20 15:20:00,27.97,28.0,27.95,27.99,259800.0,19.618,19.639,19.6039,19.632,259800.0
2010-08-20 15:25:00,27.99,28.0,27.98,28.0,65200.0,19.632,19.639,19.625,19.639,65200.0
2010-08-20 15:30:00,28.0,28.01,27.99,28.0,603000.0,19.639,19.646,19.632,19.639,603000.0
2010-08-20 15:35:00,28.0,28.0,27.99,27.99,145700.0,19.639,19.639,19.632,19.632,145700.0
2010-08-20 15:40:00,28.0,28.0,27.99,27.99,124200.0,19.639,19.639,19.632,19.632,124200.0
2010-08-20 15:45:00,28.0,28.0,27.99,28.0,193000.0,19.639,19.639,19.632,19.639,193000.0
2010-08-20 15:50:00,28.0,28.0,27.97,27.98,353800.0,19.639,19.639,19.618,19.625,353800.0
2010-08-20 15:55:00,27.98,28.01,27.97,27.97,812300.0,19.625,19.646,19.618,19.618,812300.0
2010-08-23 09:30:00,28.02,28.29,28.02,28.13,191100.0,19.653,19.8424,19.653,19.7302,191100.0
2010-08-23 09:35:00,28.13,28.13,28.08,28.1,145000.0,19.7302,19.7302,19.6951,19.7091,145000.0
2010-08-23 09:40:00,28.1,28.14,28.05,28.14,147800.0,19.7091,19.7372,19.6741,19.7372,147800.0
2010-08-23 09:45:00,28.14,28.16,28.11,28.16,114000.0,19.7372,19.7512,19.7162,19.7512,114000.0
2010-08-23 09:50:00,28.16,28.39,28.16,28.3,307300.0,19.7512,19.9126,19.7512,19.8494,307300.0
2010-08-23 09:55:00,28.29,28.33,28.26,28.3,61200.0,19.8424,19.8705,19.8214,19.8494,61200.0
2010-08-23 10:00:00,28.3,28.42,28.3,28.4,178600.0,19.8494,19.9336,19.8494,19.9196,178600.0
2010-08-23 10:05:00,28.4,28.51,28.38,28.51,275900.0,19.9196,19.9967,19.9055,19.9967,275900.0
2010-08-23 10:10:00,28.5,28.57,28.5,28.56,252800.0,19.9897,20.0388,19.9897,20.0318,252800.0
2010-08-23 10:15:00,28.57,28.58,28.5,28.57,409500.0,20.0388,20.0458,19.9897,20.0388,409500.0
2010-08-23 10:20:00,28.57,28.61,28.54,28.6,209100.0,20.0388,20.0669,20.0178,20.0598,209100.0
2010-08-23 10:25:00,28.6,28.63,28.6,28.62,152200.0,20.0598,20.0809,20.0598,20.0739,152200.0
2010-08-23 10:30:00,28.62,28.63,28.58,28.59,187100.0,20.0739,20.0809,20.0458,20.0528,187100.0
2010-08-23 10:35:00,28.59,28.65,28.56,28.57,168300.0,20.0528,20.0949,20.0318,20.0388,168300.0
2010-08-23 10:40:00,28.57,28.57,28.5,28.5,96600.0,20.0388,20.0388,19.9897,19.9897,96600.0
2010-08-23 10:45:00,28.5,28.51,28.42,28.45,217700.0,19.9897,19.9967,19.9336,19.9546,217700.0
2010-08-23 10:50:00,28.45,28.46,28.4,28.42,140600.0,19.9546,19.9617,19.9196,19.9336,140600.0
2010-08-23 10:55:00,28.41,28.42,28.31,28.31,124700.0,19.9266,19.9336,19.8564,19.8564,124700.0
2010-08-23 11:00:00,28.32,28.32,28.28,28.29,167800.0,19.8635,19.8635,19.8354,19.8424,167800.0
2010-08-23 11:05:00,28.28,28.32,28.23,28.3,408200.0,19.8354,19.8635,19.8003,19.8494,408200.0
2010-08-23 11:10:00,28.29,28.3,28.23,28.24,204700.0,19.8424,19.8494,19.8003,19.8073,204700.0
2010-08-23 11:15:00,28.24,28.24,28.19,28.21,233000.0,19.8073,19.8073,19.7723,19.7863,233000.0
2010-08-23 11:20:00,28.21,28.31,28.2,28.24,161300.0,19.7863,19.8564,19.7793,19.8073,161300.0
2010-08-23 11:25:00,28.25,28.25,28.22,28.25,43400.0,19.8144,19.8144,19.7933,19.8144,43400.0
2010-08-23 11:30:00,28.24,28.25,28.19,28.2,86300.0,19.8073,19.8144,19.7723,19.7793,86300.0
2010-08-23 11:35:00,28.21,28.23,28.19,28.23,58700.0,19.7863,19.8003,19.7723,19.8003,58700.0
2010-08-23 11:40:00,28.23,28.25,28.21,28.25,98100.0,19.8003,19.8144,19.7863,19.8144,98100.0
2010-08-23 11:45:00,28.25,28.32,28.24,28.32,72700.0,19.8144,19.8635,19.8073,19.8635,72700.0
2010-08-23 11:50:00,28.32,28.36,28.31,28.34,79700.0,19.8635,19.8915,19.8564,19.8775,79700.0
2010-08-23 11:55:00,28.34,28.35,28.33,28.34,51100.0,19.8775,19.8845,19.8705,19.8775,51100.0
2010-08-23 12:00:00,28.34,28.35,28.29,28.3,57600.0,19.8775,19.8845,19.8424,19.8494,57600.0
2010-08-23 12:05:00,28.29,28.32,28.29,28.32,28800.0,19.8424,19.8635,19.8424,19.8635,28800.0
2010-08-23 12:10:00,28.32,28.35,28.31,28.35,58400.0,19.8635,19.8845,19.8564,19.8845,58400.0
2010-08-23 12:15:00,28.35,28.39,28.35,28.38,32100.0,19.8845,19.9126,19.8845,19.9055,32100.0
2010-08-23 12:20:00,28.38,28.44,28.37,28.4,53200.0,19.9055,19.9476,19.8985,19.9196,53200.0
2010-08-23 12:25:00,28.39,28.42,28.36,28.42,44500.0,19.9126,19.9336,19.8915,19.9336,44500.0
2010-08-23 12:30:00,28.41,28.43,28.41,28.43,28800.0,19.9266,19.9406,19.9266,19.9406,28800.0
2010-08-23 12:35:00,28.43,28.44,28.39,28.39,52700.0,19.9406,19.9476,19.9126,19.9126,52700.0
2010-08-23 12:40:00,28.39,28.4,28.35,28.38,50100.0,19.9126,19.9196,19.8845,19.9055,50100.0
2010-08-23 12:45:00,28.38,28.41,28.37,28.41,35200.0,19.9055,19.9266,19.8985,19.9266,35200.0
2010-08-23 12:50:00,28.41,28.41,28.4,28.41,14900.0,19.9266,19.9266,19.9196,19.9266,14900.0
2010-08-23 12:55:00,28.4,28.41,28.38,28.39,53600.0,19.9196,19.9266,19.9055,19.9126,53600.0
2010-08-23 13:00:00,28.38,28.38,28.36,28.38,40700.0,19.9055,19.9055,19.8915,19.9055,40700.0
2010-08-23 13:05:00,28.38,28.4,28.37,28.38,47500.0,19.9055,19.9196,19.8985,19.9055,47500.0
2010-08-23 13:10:00,28.38,28.41,28.38,28.41,55800.0,19.9055,19.9266,19.9055,19.9266,55800.0
2010-08-23 13:15:00,28.41,28.42,28.39,28.42,60500.0,19.9266,19.9336,19.9126,19.9336,60500.0
2010-08-23 13:20:00,28.43,28.45,28.41,28.42,33100.0,19.9406,19.9546,19.9266,19.9336,33100.0
2010-08-23 13:25:00,28.42,28.43,28.41,28.41,67800.0,19.9336,19.9406,19.9266,19.9266,67800.0
2010-08-23 13:30:00,28.42,28.46,28.41,28.45,259000.0,19.9336,19.9617,19.9266,19.9546,259000.0
2010-08-23 13:35:00,28.44,28.48,28.44,28.48,145300.0,19.9476,19.9757,19.9476,19.9757,145300.0
2010-08-23 13:40:00,28.48,28.5,28.47,28.48,88200.0,19.9757,19.9897,19.9687,19.9757,88200.0
2010-08-23 13:45:00,28.48,28.52,28.48,28.5,54500.0,19.9757,20.0037,19.9757,19.9897,54500.0
2010-08-23 13:50:00,28.5,28.52,28.46,28.46,63100.0,19.9897,20.0037,19.9617,19.9617,63100.0
2010-08-23 13:55:00,28.47,28.47,28.44,28.47,39700.0,19.9687,19.9687,19.9476,19.9687,39700.0
2010-08-23 14:00:00,28.47,28.47,28.44,28.44,53500.0,19.9687,19.9687,19.9476,19.9476,53500.0
2010-08-23 14:05:00,28.45,28.56,28.44,28.52,112600.0,19.9546,20.0318,19.9476,20.0037,112600.0
2010-08-23 14:10:00,28.52,28.55,28.52,28.53,78600.0,20.0037,20.0248,20.0037,20.0107,78600.0
2010-08-23 14:15:00,28.53,28.56,28.52,28.53,76900.0,20.0107,20.0318,20.0037,20.0107,76900.0
2010-08-23 14:20:00,28.53,28.55,28.53,28.54,45100.0,20.0107,20.0248,20.0107,20.0178,45100.0
2010-08-23 14:25:00,28.54,28.55,28.53,28.53,58900.0,20.0178,20.0248,20.0107,20.0107,58900.0
2010-08-23 14:30:00,28.54,28.56,28.52,28.52,103100.0,20.0178,20.0318,20.0037,20.0037,103100.0
2010-08-23 14:35:00,28.52,28.55,28.52,28.53,49400.0,20.0037,20.0248,20.0037,20.0107,49400.0
2010-08-23 14:40:00,28.52,28.53,28.49,28.5,28400.0,20.0037,20.0107,19.9827,19.9897,28400.0
2010-08-23 14:45:00,28.5,28.5,28.47,28.47,81900.0,19.9897,19.9897,19.9687,19.9687,81900.0
2010-08-23 14:50:00,28.48,28.48,28.46,28.47,24700.0,19.9757,19.9757,19.9617,19.9687,24700.0
2010-08-23 14:55:00,28.47,28.48,28.46,28.47,83300.0,19.9687,19.9757,19.9617,19.9687,83300.0
2010-08-23 15:00:00,28.48,28.51,28.48,28.51,175000.0,19.9757,19.9967,19.9757,19.9967,175000.0
2010-08-23 15:05:00,28.5,28.57,28.5,28.55,154800.0,19.9897,20.0388,19.9897,20.0248,154800.0
2010-08-23 15:10:00,28.56,28.58,28.55,28.57,87100.0,20.0318,20.0458,20.0248,20.0388,87100.0
2010-08-23 15:15:00,28.58,28.58,28.56,28.57,130400.0,20.0458,20.0458,20.0318,20.0388,130400.0
2010-08-23 15:20:00,28.56,28.6,28.56,28.58,151700.0,20.0318,20.0598,20.0318,20.0458,151700.0
2010-08-23 15:25:00,28.58,28.62,28.58,28.61,417400.0,20.0458,20.0739,20.0458,20.0669,417400.0
2010-08-23 15:30:00,28.61,28.61,28.51,28.54,268400.0,20.0669,20.0669,19.9967,20.0178,268400.0
2010-08-23 15:35:00,28.54,28.55,28.51,28.54,244400.0,20.0178,20.0248,19.9967,20.0178,244400.0
2010-08-23 15:40:00,28.54,28.56,28.52,28.54,242400.0,20.0178,20.0318,20.0037,20.0178,242400.0
2010-08-23 15:45:00,28.54,28.55,28.5,28.52,352900.0,20.0178,20.0248,19.9897,20.0037,352900.0
2010-08-23 15:50:00,28.53,28.54,28.47,28.48,333300.0,20.0107,20.0178,19.9687,19.9757,333300.0
2010-08-23 15:55:00,28.48,28.51,28.47,28.47,432100.0,19.9757,19.9967,19.9687,19.9687,432100.0
2010-08-24 09:30:00,28.08,28.28,28.08,28.2,154100.0,19.6951,19.8354,19.6951,19.7793,154100.0
2010-08-24 09:35:00,28.2,28.2,28.08,28.14,148100.0,19.7793,19.7793,19.6951,19.7372,148100.0
2010-08-24 09:40:00,28.13,28.23,28.11,28.14,105500.0,19.7302,19.8003,19.7162,19.7372,105500.0
2010-08-24 09:45:00,28.15,28.17,28.08,28.08,146800.0,19.7442,19.7582,19.6951,19.6951,146800.0
2010-08-24 09:50:00,28.08,28.09,27.95,27.95,188400.0,19.6951,19.7021,19.6039,19.6039,188400.0
2010-08-24 09:55:00,27.95,28.01,27.92,27.98,72800.0,19.6039,19.646,19.5829,19.625,72800.0
2010-08-24 10:00:00,27.99,28.06,27.87,28.06,326000.0,19.632,19.6811,19.5478,19.6811,326000.0
2010-08-24 10:05:00,28.06,28.07,28.03,28.06,107700.0,19.6811,19.6881,19.6601,19.6811,107700.0
2010-08-24 10:10:00,28.05,28.12,28.05,28.1,158600.0,19.6741,19.7232,19.6741,19.7091,158600.0
2010-08-24 10:15:00,28.09,28.16,28.05,28.13,147500.0,19.7021,19.7512,19.6741,19.7302,147500.0
2010-08-24 10:20:00,28.14,28.19,28.13,28.14,129700.0,19.7372,19.7723,19.7302,19.7372,129700.0
2010-08-24 10:25:00,28.14,28.14,28.06,28.1,176700.0,19.7372,19.7372,19.6811,19.7091,176700.0
2010-08-24 10:30:00,28.1,28.1,28.06,28.06,106200.0,19.7091,19.7091,19.6811,19.6811,106200.0
2010-08-24 10:35:00,28.06,28.08,28.06,28.07,164500.0,19.6811,19.6951,19.6811,19.6881,164500.0
2010-08-24 10:40:00,28.08,28.14,28.07,28.11,108500.0,19.6951,19.7372,19.6881,19.7162,108500.0
2010-08-24 10:45:00,28.1,28.12,28.08,28.1,88800.0,19.7091,19.7232,19.6951,19.7091,88800.0
2010-08-24 10:50:00,28.11,28.12,28.06,28.07,85500.0,19.7162,19.7232,19.6811,19.6881,85500.0
2010-08-24 10:55:00,28.07,28.16,28.07,28.14,89500.0,19.6881,19.7512,19.6881,19.7372,89500.0
2010-08-24 11:00:00,28.14,28.2,28.14,28.19,107100.0,19.7372,19.7793,19.7372,19.7723,107100.0
2010-08-24 11:05:00,28.19,28.2,28.14,28.17,107000.0,19.7723,19.7793,19.7372,19.7582,107000.0
2010-08-24 11:10:00,28.17,28.2,28.16,28.18,103700.0,19.7582,19.7793,19.7512,19.7653,103700.0
2010-08-24 11:15:00,28.18,28.18,28.13,28.15,223200.0,19.7653,19.7653,19.7302,19.7442,223200.0
2010-08-24 11:20:00,28.15,28.2,28.13,28.2,84200.0,19.7442,19.7793,19.7302,19.7793,84200.0
2010-08-24 11:25:00,28.2,28.25,28.18,28.24,94300.0,19.7793,19.8144,19.7653,19.8073,94300.0
2010-08-24 11:30:00,28.24,28.25,28.2,28.23,114100.0,19.8073,19.8144,19.7793,19.8003,114100.0
2010-08-24 11:35:00,28.22,28.27,28.22,28.22,95000.0,19.7933,19.8284,19.7933,19.7933,95000.0
2010-08-24 11:40:00,28.23,28.27,28.23,28.23,74500.0,19.8003,19.8284,19.8003,19.8003,74500.0
2010-08-24 11:45:00,28.23,28.26,28.22,28.26,107800.0,19.8003,19.8214,19.7933,19.8214,107800.0
2010-08-24 11:50:00,28.26,28.28,28.24,28.25,76200.0,19.8214,19.8354,19.8073,19.8144,76200.0
2010-08-24 11:55:00,28.25,28.26,28.23,28.24,69600.0,19.8144,19.8214,19.8003,19.8073,69600.0
2010-08-24 12:00:00,28.24,28.27,28.23,28.26,129200.0,19.8073,19.8284,19.8003,19.8214,129200.0
2010-08-24 12:05:00,28.26,28.27,28.21,28.21,43000.0,19.8214,19.8284,19.7863,19.7863,43000.0
2010-08-24 12:10:00,28.22,28.24,28.16,28.16,75900.0,19.7933,19.8073,19.7512,19.7512,75900.0
2010-08-24 12:15:00,28.16,28.17,28.13,28.13,63600.0,19.7512,19.7582,19.7302,19.7302,63600.0
2010-08-24 12:20:00,28.13,28.14,28.07,28.08,72500.0,19.7302,19.7372,19.6881,19.6951,72500.0
2010-08-24 12:25:00,28.08,28.09,28.07,28.08,82500.0,19.6951,19.7021,19.6881,19.6951,82500.0
2010-08-24 12:30:00,28.09,28.12,28.08,28.11,64800.0,19.7021,19.7232,19.6951,19.7162,64800.0
2010-08-24 12:35:00,28.09,28.13,28.08,28.12,45900.0,19.7021,19.7302,19.6951,19.7232,45900.0
2010-08-24 12:40:00,28.12,28.12,28.1,28.11,49600.0,19.7232,19.7232,19.7091,19.7162,49600.0
2010-08-24 12:45:00,28.11,28.12,28.1,28.11,32100.0,19.7162,19.7232,19.7091,19.7162,32100.0
2010-08-24 12:50:00,28.11,28.13,28.1,28.12,63300.0,19.7162,19.7302,19.7091,19.7232,63300.0
2010-08-24 12:55:00,28.13,28.14,28.12,28.13,35500.0,19.7302,19.7372,19.7232,19.7302,35500.0
2010-08-24 13:00:00,28.13,28.14,28.07,28.08,57800.0,19.7302,19.7372,19.6881,19.6951,57800.0
2010-08-24 13:05:00,28.08,28.14,28.08,28.14,47500.0,19.6951,19.7372,19.6951,19.7372,47500.0
2010-08-24 13:10:00,28.13,28.16,28.13,28.14,46600.0,19.7302,19.7512,19.7302,19.7372,46600.0
2010-08-24 13:15:00,28.14,28.16,28.13,28.13,39800.0,19.7372,19.7512,19.7302,19.7302,39800.0
2010-08-24 13:20:00,28.13,28.14,28.09,28.1,98900.0,19.7302,19.7372,19.7021,19.7091,98900.0
2010-08-24 13:25:00,28.1,28.14,28.09,28.13,157800.0,19.7091,19.7372,19.7021,19.7302,157800.0
2010-08-24 13:30:00,28.12,28.12,28.08,28.09,107800.0,19.7232,19.7232,19.6951,19.7021,107800.0
2010-08-24 13:35:00,28.1,28.1,28.08,28.09,75700.0,19.7091,19.7091,19.6951,19.7021,75700.0
2010-08-24 13:40:00,28.09,28.1,28.06,28.07,121300.0,19.7021,19.7091,19.6811,19.6881,121300.0
2010-08-24 13:45:00,28.07,28.1,28.05,28.08,229400.0,19.6881,19.7091,19.6741,19.6951,229400.0
2010-08-24 13:50:00,28.08,28.1,28.07,28.07,133800.0,19.6951,19.7091,19.6881,19.6881,133800.0
2010-08-24 13:55:00,28.07,28.09,28.05,28.05,177200.0,19.6881,19.7021,19.6741,19.6741,177200.0
2010-08-24 14:00:00,28.06,28.08,28.04,28.05,124400.0,19.6811,19.6951,19.6671,19.6741,124400.0
2010-08-24 14:05:00,28.05,28.05,28.0,28.0,102500.0,19.6741,19.6741,19.639,19.639,102500.0
2010-08-24 14:10:00,28.0,28.01,27.94,27.99,112700.0,19.639,19.646,19.5969,19.632,112700.0
2010-08-24 14:15:00,27.99,28.05,27.99,28.04,147500.0,19.632,19.6741,19.632,19.6671,147500.0
2010-08-24 14:20:00,28.04,28.06,28.03,28.06,150300.0,19.6671,19.6811,19.6601,19.6811,150300.0
2010-08-24 14:25:00,28.05,28.06,28.02,28.02,153100.0,19.6741,19.6811,19.653,19.653,153100.0
2010-08-24 14:30:00,28.02,28.03,28.0,28.02,105100.0,19.653,19.6601,19.639,19.653,105100.0
2010-08-24 14:35:00,28.03,28.1,28.02,28.09,84000.0,19.6601,19.7091,19.653,19.7021,84000.0
2010-08-24 14:40:00,28.1,28.1,28.05,28.06,123900.0,19.7091,19.7091,19.6741,19.6811,123900.0
2010-08-24 14:45:00,28.06,28.08,28.05,28.08,133800.0,19.6811,19.6951,19.6741,19.6951,133800.0
2010-08-24 14:50:00,28.07,28.08,28.04,28.08,72900.0,19.6881,19.6951,19.6671,19.6951,72900.0
2010-08-24 14:55:00,28.08,28.1,28.06,28.09,95400.0,19.6951,19.7091,19.6811,19.7021,95400.0
2010-08-24 15:00:00,28.1,28.11,28.07,28.11,121800.0,19.7091,19.7162,19.6881,19.7162,121800.0
2010-08-24 15:05:00,28.1,28.11,28.09,28.1,86900.0,19.7091,19.7162,19.7021,19.7091,86900.0
2010-08-24 15:10:00,28.11,28.11,28.06,28.07,146200.0,19.7162,19.7162,19.6811,19.6881,146200.0
2010-08-24 15:15:00,28.07,28.1,28.06,28.09,114200.0,19.6881,19.7091,19.6811,19.7021,114200.0
2010-08-24 15:20:00,28.09,28.11,28.05,28.11,173200.0,19.7021,19.7162,19.6741,19.7162,173200.0
2010-08-24 15:25:00,28.11,28.16,28.11,28.13,126700.0,19.7162,19.7512,19.7162,19.7302,126700.0
2010-08-24 15:30:00,28.13,28.15,28.11,28.15,170000.0,19.7302,19.7442,19.7162,19.7442,170000.0
2010-08-24 15:35:00,28.15,28.15,28.04,28.05,247000.0,19.7442,19.7442,19.6671,19.6741,247000.0
2010-08-24 15:40:00,28.05,28.06,28.0,28.04,206300.0,19.6741,19.6811,19.639,19.6671,206300.0
2010-08-24 15:45:00,28.03,28.05,27.99,28.04,279600.0,19.6601,19.6741,19.632,19.6671,279600.0
2010-08-24 15:50:00,28.04,28.05,27.91,27.91,422300.0,19.6671,19.6741,19.5759,19.5759,422300.0
2010-08-24 15:55:00,27.91,27.94,27.9,27.93,535600.0,19.5759,19.5969,19.5689,19.5899,535600.0
2010-08-25 09:30:00,27.71,27.96,27.71,27.85,182200.0,19.4356,19.611,19.4356,19.5338,182200.0
2010-08-25 09:35:00,27.84,27.92,27.8,27.92,141500.0,19.5268,19.5829,19.4987,19.5829,141500.0
2010-08-25 09:40:00,27.92,27.98,27.86,27.87,114400.0,19.5829,19.625,19.5408,19.5478,114400.0
2010-08-25 09:45:00,27.87,27.87,27.79,27.8,107500.0,19.5478,19.5478,19.4917,19.4987,107500.0
2010-08-25 09:50:00,27.81,27.81,27.73,27.77,77200.0,19.5057,19.5057,19.4496,19.4777,77200.0
2010-08-25 09:55:00,27.77,27.79,27.74,27.79,92800.0,19.4777,19.4917,19.4566,19.4917,92800.0
2010-08-25 10:00:00,27.79,27.83,27.7,27.8,211600.0,19.4917,19.5198,19.4286,19.4987,211600.0
2010-08-25 10:05:00,27.81,27.92,27.81,27.87,121800.0,19.5057,19.5829,19.5057,19.5478,121800.0
2010-08-25 10:10:00,27.87,27.88,27.8,27.8,73500.0,19.5478,19.5548,19.4987,19.4987,73500.0
2010-08-25 10:15:00,27.8,27.84,27.76,27.78,52600.0,19.4987,19.5268,19.4707,19.4847,52600.0
2010-08-25 10:20:00,27.77,27.81,27.75,27.79,52400.0,19.4777,19.5057,19.4637,19.4917,52400.0
2010-08-25 10:25:00,27.79,27.8,27.78,27.8,39800.0,19.4917,19.4987,19.4847,19.4987,39800.0
2010-08-25 10:30:00,27.8,27.83,27.74,27.74,84600.0,19.4987,19.5198,19.4566,19.4566,84600.0
2010-08-25 10:35:00,27.75,27.79,27.75,27.78,91900.0,19.4637,19.4917,19.4637,19.4847,91900.0
2010-08-25 10:40:00,27.79,27.86,27.78,27.86,115700.0,19.4917,19.5408,19.4847,19.5408,115700.0
2010-08-25 10:45:00,27.86,27.91,27.85,27.9,88800.0,19.5408,19.5759,19.5338,19.5689,88800.0
2010-08-25 10:50:00,27.9,27.94,27.88,27.88,114900.0,19.5689,19.5969,19.5548,19.5548,114900.0
2010-08-25 10:55:00,27.88,27.98,27.85,27.98,243400.0,19.5548,19.625,19.5338,19.625,243400.0
2010-08-25 11:00:00,27.98,28.03,27.97,28.01,83300.0,19.625,19.6601,19.618,19.646,83300.0
2010-08-25 11:05:00,28.01,28.01,27.99,28.01,42100.0,19.646,19.646,19.632,19.646,42100.0
2010-08-25 11:10:00,28.01,28.03,27.9,27.93,95400.0,19.646,19.6601,19.5689,19.5899,95400.0
2010-08-25 11:15:00,27.93,27.96,27.92,27.96,31800.0,19.5899,19.611,19.5829,19.611,31800.0
2010-08-25 11:20:00,27.95,27.97,27.92,27.93,82800.0,19.6039,19.618,19.5829,19.5899,82800.0
2010-08-25 11:25:00,27.93,27.97,27.92,27.95,64400.0,19.5899,19.618,19.5829,19.6039,64400.0
2010-08-25 11:30:00,27.95,27.96,27.91,27.93,50600.0,19.6039,19.611,19.5759,19.5899,50600.0
2010-08-25 11:35:00,27.94,27.98,27.9,27.9,50600.0,19.5969,19.625,19.5689,19.5689,50600.0
2010-08-25 11:40:00,27.9,27.91,27.85,27.87,37600.0,19.5689,19.5759,19.5338,19.5478,37600.0
2010-08-25 11:45:00,27.87,27.89,27.87,27.88,66000.0,19.5478,19.5619,19.5478,19.5548,66000.0
2010-08-25 11:50:00,27.89,27.9,27.88,27.88,49900.0,19.5619,19.5689,19.5548,19.5548,49900.0
2010-08-25 11:55:00,27.89,27.98,27.89,27.95,105900.0,19.5619,19.625,19.5619,19.6039,105900.0
2010-08-25 12:00:00,27.96,27.98,27.94,27.95,92400.0,19.611,19.625,19.5969,19.6039,92400.0
2010-08-25 12:05:00,27.95,27.96,27.9,27.9,93600.0,19.6039,19.611,19.5689,19.5689,93600.0
2010-08-25 12:10:00,27.91,27.98,27.9,27.96,43000.0,19.5759,19.625,19.5689,19.611,43000.0
2010-08-25 12:15:00,27.95,27.96,27.92,27.94,83200.0,19.6039,19.611,19.5829,19.5969,83200.0
2010-08-25 12:20:00,27.94,27.96,27.9,27.9,148900.0,19.5969,19.611,19.5689,19.5689,148900.0
2010-08-25 12:25:00,27.9,27.94,27.9,27.94,51000.0,19.5689,19.5969,19.5689,19.5969,51000.0
2010-08-25 12:30:00,27.94,27.95,27.9,27.9,39800.0,19.5969,19.6039,19.5689,19.5689,39800.0
2010-08-25 12:35:00,27.9,27.91,27.88,27.9,59000.0,19.5689,19.5759,19.5548,19.5689,59000.0
2010-08-25 12:40:00,27.91,27.92,27.89,27.92,67300.0,19.5759,19.5829,19.5619,19.5829,67300.0
2010-08-25 12:45:00,27.92,27.93,27.91,27.92,15300.0,19.5829,19.5899,19.5759,19.5829,15300.0
2010-08-25 12:50:00,27.93,27.94,27.92,27.92,39300.0,19.5899,19.5969,19.5829,19.5829,39300.0
2010-08-25 12:55:00,27.92,27.93,27.89,27.9,63300.0,19.5829,19.5899,19.5619,19.5689,63300.0
2010-08-25 13:00:00,27.9,27.94,27.9,27.93,28100.0,19.5689,19.5969,19.5689,19.5899,28100.0
2010-08-25 13:05:00,27.94,27.96,27.94,27.96,22900.0,19.5969,19.611,19.5969,19.611,22900.0
2010-08-25 13:10:00,27.96,27.97,27.95,27.96,36100.0,19.611,19.618,19.6039,19.611,36100.0
2010-08-25 13:15:00,27.96,27.98,27.94,27.96,45500.0,19.611,19.625,19.5969,19.611,45500.0
2010-08-25 13:20:00,27.96,27.97,27.94,27.94,28200.0,19.611,19.618,19.5969,19.5969,28200.0
2010-08-25 13:25:00,27.94,27.96,27.92,27.92,24500.0,19.5969,19.611,19.5829,19.5829,24500.0
2010-08-25 13:30:00,27.93,27.96,27.92,27.95,67200.0,19.5899,19.611,19.5829,19.6039,67200.0
2010-08-25 13:35:00,27.96,27.99,27.95,27.97,65600.0,19.611,19.632,19.6039,19.618,65600.0
2010-08-25 13:40:00,27.97,27.99,27.95,27.99,59100.0,19.618,19.632,19.6039,19.632,59100.0
2010-08-25 13:45:00,27.98,28.02,27.98,28.01,58200.0,19.625,19.653,19.625,19.646,58200.0
2010-08-25 13:50:00,28.01,28.02,27.97,27.99,69500.0,19.646,19.653,19.618,19.632,69500.0
2010-08-25 13:55:00,27.99,28.01,27.99,28.01,53200.0,19.632,19.646,19.632,19.646,53200.0
2010-08-25 14:00:00,28.0,28.03,28.0,28.02,45400.0,19.639,19.6601,19.639,19.653,45400.0
2010-08-25 14:05:00,28.03,28.08,28.01,28.01,114100.0,19.6601,19.6951,19.646,19.646,114100.0
2010-08-25 14:10:00,28.02,28.05,27.99,28.02,91400.0,19.653,19.6741,19.632,19.653,91400.0
2010-08-25 14:15:00,28.02,28.04,28.01,28.01,94500.0,19.653,19.6671,19.646,19.646,94500.0
2010-08-25 14:20:00,28.02,28.03,27.99,27.99,94300.0,19.653,19.6601,19.632,19.632,94300.0
2010-08-25 14:25:00,27.99,28.01,27.98,28.0,74400.0,19.632,19.646,19.625,19.639,74400.0
2010-08-25 14:30:00,27.99,28.03,27.98,28.02,78200.0,19.632,19.6601,19.625,19.653,78200.0
2010-08-25 14:35:00,28.03,28.06,28.01,28.05,167900.0,19.6601,19.6811,19.646,19.6741,167900.0
2010-08-25 14:40:00,28.06,28.08,28.05,28.05,65600.0,19.6811,19.6951,19.6741,19.6741,65600.0
2010-08-25 14:45:00,28.05,28.09,28.05,28.05,80600.0,19.6741,19.7021,19.6741,19.6741,80600.0
2010-08-25 14:50:00,28.05,28.08,28.04,28.08,98200.0,19.6741,19.6951,19.6671,19.6951,98200.0
2010-08-25 14:55:00,28.07,28.1,28.07,28.09,78700.0,19.6881,19.7091,19.6881,19.7021,78700.0
2010-08-25 15:00:00,28.09,28.12,28.09,28.11,157200.0,19.7021,19.7232,19.7021,19.7162,157200.0
2010-08-25 15:05:00,28.12,28.12,28.09,28.09,115600.0,19.7232,19.7232,19.7021,19.7021,115600.0
2010-08-25 15:10:00,28.09,28.12,28.09,28.11,82700.0,19.7021,19.7232,19.7021,19.7162,82700.0
2010-08-25 15:15:00,28.1,28.11,28.06,28.07,147400.0,19.7091,19.7162,19.6811,19.6881,147400.0
2010-08-25 15:20:00,28.07,28.08,28.04,28.07,148300.0,19.6881,19.6951,19.6671,19.6881,148300.0
2010-08-25 15:25:00,28.07,28.08,28.06,28.06,74700.0,19.6881,19.6951,19.6811,19.6811,74700.0
2010-08-25 15:30:00,28.06,28.14,28.05,28.14,134600.0,19.6811,19.7372,19.6741,19.7372,134600.0
2010-08-25 15:35:00,28.15,28.17,28.12,28.16,106600.0,19.7442,19.7582,19.7232,19.7512,106600.0
2010-08-25 15:40:00,28.16,28.18,28.13,28.18,144300.0,19.7512,19.7653,19.7302,19.7653,144300.0
2010-08-25 15:45:00,28.17,28.17,28.16,28.16,152300.0,19.7582,19.7582,19.7512,19.7512,152300.0
2010-08-25 15:50:00,28.17,28.17,28.08,28.09,182800.0,19.7582,19.7582,19.6951,19.7021,182800.0
2010-08-25 15:55:00,28.08,28.09,28.03,28.04,448600.0,19.6951,19.7021,19.6601,19.6671,448600.0
2010-08-26 09:30:00,28.31,28.31,28.01,28.03,319200.0,19.8564,19.8564,19.646,19.6601,319200.0
2010-08-26 09:35:00,28.02,28.09,27.98,28.02,77200.0,19.653,19.7021,19.625,19.653,77200.0
2010-08-26 09:40:00,28.01,28.01,27.9,27.9,96400.0,19.646,19.646,19.5689,19.5689,96400.0
2010-08-26 09:45:00,27.91,27.94,27.87,27.9,93500.0,19.5759,19.5969,19.5478,19.5689,93500.0
2010-08-26 09:50:00,27.9,27.91,27.83,27.87,109100.0,19.5689,19.5759,19.5198,19.5478,109100.0
2010-08-26 09:55:00,27.88,28.02,27.87,28.01,59700.0,19.5548,19.653,19.5478,19.646,59700.0
2010-08-26 10:00:00,28.0,28.05,28.0,28.01,64000.0,19.639,19.6741,19.639,19.646,64000.0
2010-08-26 10:05:00,28.0,28.04,28.0,28.04,85500.0,19.639,19.6671,19.639,19.6671,85500.0
2010-08-26 10:10:00,28.05,28.08,28.03,28.05,54300.0,19.6741,19.6951,19.6601,19.6741,54300.0
2010-08-26 10:15:00,28.05,28.09,28.04,28.05,45800.0,19.6741,19.7021,19.6671,19.6741,45800.0
2010-08-26 10:20:00,28.05,28.09,28.03,28.05,31600.0,19.6741,19.7021,19.6601,19.6741,31600.0
2010-08-26 10:25:00,28.06,28.06,27.97,27.99,68500.0,19.6811,19.6811,19.618,19.632,68500.0
2010-08-26 10:30:00,27.99,28.07,27.99,28.05,77800.0,19.632,19.6881,19.632,19.6741,77800.0
2010-08-26 10:35:00,28.05,28.11,28.05,28.1,65400.0,19.6741,19.7162,19.6741,19.7091,65400.0
2010-08-26 10:40:00,28.1,28.13,28.08,28.11,47100.0,19.7091,19.7302,19.6951,19.7162,47100.0
2010-08-26 10:45:00,28.11,28.12,28.07,28.11,36000.0,19.7162,19.7232,19.6881,19.7162,36000.0
2010-08-26 10:50:00,28.1,28.11,28.06,28.09,27700.0,19.7091,19.7162,19.6811,19.7021,27700.0
2010-08-26 10:55:00,28.09,28.11,28.03,28.1,46800.0,19.7021,19.7162,19.6601,19.7091,46800.0
2010-08-26 11:00:00,28.09,28.11,28.03,28.04,63600.0,19.7021,19.7162,19.6601,19.6671,63600.0
2010-08-26 11:05:00,28.04,28.04,27.93,27.94,95400.0,19.6671,19.6671,19.5899,19.5969,95400.0
2010-08-26 11:10:00,27.94,28.01,27.92,28.01,49000.0,19.5969,19.646,19.5829,19.646,49000.0
2010-08-26 11:15:00,28.01,28.04,28.0,28.01,35300.0,19.646,19.6671,19.639,19.646,35300.0
2010-08-26 11:20:00,28.01,28.02,27.97,27.97,20300.0,19.646,19.653,19.618,19.618,20300.0
2010-08-26 11:25:00,27.97,28.02,27.96,28.0,33500.0,19.618,19.653,19.611,19.639,33500.0
2010-08-26 11:30:00,28.0,28.01,27.99,28.01,53700.0,19.639,19.646,19.632,19.646,53700.0
2010-08-26 11:35:00,28.01,28.02,27.97,27.97,61500.0,19.646,19.653,19.618,19.618,61500.0
2010-08-26 11:40:00,27.96,27.99,27.93,27.98,51700.0,19.611,19.632,19.5899,19.625,51700.0
2010-08-26 11:45:00,27.97,28.01,27.97,27.99,75600.0,19.618,19.646,19.618,19.632,75600.0
2010-08-26 11:50:00,27.98,27.98,27.9,27.9,30800.0,19.625,19.625,19.5689,19.5689,30800.0
2010-08-26 11:55:00,27.91,28.0,27.9,27.97,55400.0,19.5759,19.639,19.5689,19.618,55400.0
2010-08-26 12:00:00,27.97,27.98,27.96,27.97,28500.0,19.618,19.625,19.611,19.618,28500.0
2010-08-26 12:05:00,27.98,27.98,27.92,27.92,21800.0,19.625,19.625,19.5829,19.5829,21800.0
2010-08-26 12:10:00,27.92,27.93,27.91,27.92,15000.0,19.5829,19.5899,19.5759,19.5829,15000.0
2010-08-26 12:15:00,27.91,27.91,27.87,27.9,49700.0,19.5759,19.5759,19.5478,19.5689,49700.0
2010-08-26 12:20:00,27.91,27.96,27.9,27.94,54600.0,19.5759,19.611,19.5689,19.5969,54600.0
2010-08-26 12:25:00,27.94,27.94,27.91,27.91,17100.0,19.5969,19.5969,19.5759,19.5759,17100.0
2010-08-26 12:30:00,27.92,27.92,27.9,27.9,18900.0,19.5829,19.5829,19.5689,19.5689,18900.0
2010-08-26 12:35:00,27.9,27.92,27.9,27.9,24200.0,19.5689,19.5829,19.5689,19.5689,24200.0
2010-08-26 12:40:00,27.9,27.92,27.89,27.92,64600.0,19.5689,19.5829,19.5619,19.5829,64600.0
2010-08-26 12:45:00,27.92,27.93,27.91,27.91,21900.0,19.5829,19.5899,19.5759,19.5759,21900.0
2010-08-26 12:50:00,27.91,27.91,27.89,27.9,70900.0,19.5759,19.5759,19.5619,19.5689,70900.0
2010-08-26 12:55:00,27.9,27.93,27.89,27.93,57200.0,19.5689,19.5899,19.5619,19.5899,57200.0
2010-08-26 13:00:00,27.93,27.95,27.93,27.94,41800.0,19.5899,19.6039,19.5899,19.5969,41800.0
2010-08-26 13:05:00,27.94,27.95,27.92,27.92,16200.0,19.5969,19.6039,19.5829,19.5829,16200.0
2010-08-26 13:10:00,27.92,27.94,27.92,27.94,42500.0,19.5829,19.5969,19.5829,19.5969,42500.0
2010-08-26 13:15:00,27.94,27.97,27.93,27.97,65300.0,19.5969,19.618,19.5899,19.618,65300.0
2010-08-26 13:20:00,27.96,27.98,27.96,27.97,15600.0,19.611,19.625,19.611,19.618,15600.0
2010-08-26 13:25:00,27.98,28.03,27.97,28.01,98300.0,19.625,19.6601,19.618,19.646,98300.0
2010-08-26 13:30:00,28.01,28.02,28.01,28.01,14300.0,19.646,19.653,19.646,19.646,14300.0
2010-08-26 13:35:00,28.01,28.02,28.01,28.02,24200.0,19.646,19.653,19.646,19.653,24200.0
2010-08-26 13:40:00,28.02,28.03,28.01,28.01,44300.0,19.653,19.6601,19.646,19.646,44300.0
2010-08-26 13:45:00,28.01,28.01,28.0,28.0,39600.0,19.646,19.646,19.639,19.639,39600.0
2010-08-26 13:50:00,28.0,28.01,28.0,28.0,26800.0,19.639,19.646,19.639,19.639,26800.0
2010-08-26 13:55:00,28.0,28.01,27.98,27.98,72700.0,19.639,19.646,19.625,19.625,72700.0
2010-08-26 14:00:00,27.97,28.0,27.97,27.98,53700.0,19.618,19.639,19.618,19.625,53700.0
2010-08-26 14:05:00,27.98,27.98,27.92,27.95,92400.0,19.625,19.625,19.5829,19.6039,92400.0
2010-08-26 14:10:00,27.95,27.95,27.88,27.9,76100.0,19.6039,19.6039,19.5548,19.5689,76100.0
2010-08-26 14:15:00,27.9,27.9,27.86,27.89,60500.0,19.5689,19.5689,19.5408,19.5619,60500.0
2010-08-26 14:20:00,27.9,27.91,27.87,27.9,85400.0,19.5689,19.5759,19.5478,19.5689,85400.0
2010-08-26 14:25:00,27.91,27.91,27.9,27.9,64500.0,19.5759,19.5759,19.5689,19.5689,64500.0
2010-08-26 14:30:00,27.9,27.91,27.88,27.91,134900.0,19.5689,19.5759,19.5548,19.5759,134900.0
2010-08-26 14:35:00,27.91,27.91,27.9,27.9,39700.0,19.5759,19.5759,19.5689,19.5689,39700.0
2010-08-26 14:40:00,27.9,27.93,27.9,27.92,71200.0,19.5689,19.5899,19.5689,19.5829,71200.0
2010-08-26 14:45:00,27.92,27.92,27.87,27.88,56400.0,19.5829,19.5829,19.5478,19.5548,56400.0
2010-08-26 14:50:00,27.88,27.89,27.85,27.85,37000.0,19.5548,19.5619,19.5338,19.5338,37000.0
2010-08-26 14:55:00,27.85,27.87,27.8,27.81,164700.0,19.5338,19.5478,19.4987,19.5057,164700.0
2010-08-26 15:00:00,27.81,27.83,27.8,27.8,95800.0,19.5057,19.5198,19.4987,19.4987,95800.0
2010-08-26 15:05:00,27.8,27.86,27.79,27.85,186100.0,19.4987,19.5408,19.4917,19.5338,186100.0
2010-08-26 15:10:00,27.85,27.86,27.84,27.86,116600.0,19.5338,19.5408,19.5268,19.5408,116600.0
2010-08-26 15:15:00,27.85,27.87,27.82,27.82,236100.0,19.5338,19.5478,19.5128,19.5128,236100.0
2010-08-26 15:20:00,27.83,27.83,27.77,27.77,227400.0,19.5198,19.5198,19.4777,19.4777,227400.0
2010-08-26 15:25:00,27.77,27.79,27.75,27.78,85000.0,19.4777,19.4917,19.4637,19.4847,85000.0
2010-08-26 15:30:00,27.78,27.83,27.78,27.82,61000.0,19.4847,19.5198,19.4847,19.5128,61000.0
2010-08-26 15:35:00,27.83,27.88,27.83,27.84,96900.0,19.5198,19.5548,19.5198,19.5268,96900.0
2010-08-26 15:40:00,27.83,27.94,27.83,27.93,100100.0,19.5198,19.5969,19.5198,19.5899,100100.0
2010-08-26 15:45:00,27.92,27.94,27.89,27.91,189700.0,19.5829,19.5969,19.5619,19.5759,189700.0
2010-08-26 15:50:00,27.91,27.91,27.82,27.83,125300.0,19.5759,19.5759,19.5128,19.5198,125300.0
2010-08-26 15:55:00,27.82,27.85,27.76,27.78,266000.0,19.5128,19.5338,19.4707,19.4847,266000.0
2010-08-27 09:30:00,27.85,27.92,27.75,27.76,174700.0,19.5338,19.5829,19.4637,19.4707,174700.0
2010-08-27 09:35:00,27.77,27.8,27.67,27.74,95100.0,19.4777,19.4987,19.4076,19.4566,95100.0
2010-08-27 09:40:00,27.73,27.74,27.64,27.65,50900.0,19.4496,19.4566,19.3865,19.3935,50900.0
2010-08-27 09:45:00,27.65,27.69,27.57,27.63,87300.0,19.3935,19.4216,19.3374,19.3795,87300.0
2010-08-27 09:50:00,27.63,27.69,27.61,27.64,79500.0,19.3795,19.4216,19.3655,19.3865,79500.0
2010-08-27 09:55:00,27.65,27.68,27.52,27.55,136800.0,19.3935,19.4146,19.3023,19.3234,136800.0
2010-08-27 10:00:00,27.55,27.6,27.43,27.5,228600.0,19.3234,19.3585,19.2392,19.2883,228600.0
2010-08-27 10:05:00,27.52,27.52,27.4,27.42,181100.0,19.3023,19.3023,19.2182,19.2322,181100.0
2010-08-27 10:10:00,27.43,27.47,27.42,27.43,209700.0,19.2392,19.2673,19.2322,19.2392,209700.0
2010-08-27 10:15:00,27.44,27.46,27.39,27.4,214200.0,19.2462,19.2603,19.2112,19.2182,214200.0
2010-08-27 10:20:00,27.39,27.41,27.34,27.37,351500.0,19.2112,19.2252,19.1761,19.1971,351500.0
2010-08-27 10:25:00,27.37,27.47,27.37,27.45,181300.0,19.1971,19.2673,19.1971,19.2532,181300.0
2010-08-27 10:30:00,27.45,27.58,27.44,27.54,103300.0,19.2532,19.3444,19.2462,19.3164,103300.0
2010-08-27 10:35:00,27.54,27.56,27.44,27.45,217800.0,19.3164,19.3304,19.2462,19.2532,217800.0
2010-08-27 10:40:00,27.45,27.45,27.4,27.41,84400.0,19.2532,19.2532,19.2182,19.2252,84400.0
2010-08-27 10:45:00,27.42,27.42,27.36,27.41,347600.0,19.2322,19.2322,19.1901,19.2252,347600.0
2010-08-27 10:50:00,27.4,27.42,27.35,27.36,77500.0,19.2182,19.2322,19.1831,19.1901,77500.0
2010-08-27 10:55:00,27.35,27.36,27.28,27.35,203600.0,19.1831,19.1901,19.134,19.1831,203600.0
2010-08-27 11:00:00,27.36,27.42,27.35,27.41,131600.0,19.1901,19.2322,19.1831,19.2252,131600.0
2010-08-27 11:05:00,27.42,27.56,27.4,27.5,237200.0,19.2322,19.3304,19.2182,19.2883,237200.0
2010-08-27 11:10:00,27.5,27.51,27.4,27.49,332500.0,19.2883,19.2953,19.2182,19.2813,332500.0
2010-08-27 11:15:00,27.49,27.52,27.42,27.44,156300.0,19.2813,19.3023,19.2322,19.2462,156300.0
2010-08-27 11:20:00,27.44,27.5,27.44,27.45,176700.0,19.2462,19.2883,19.2462,19.2532,176700.0
2010-08-27 11:25:00,27.45,27.47,27.38,27.42,169100.0,19.2532,19.2673,19.2041,19.2322,169100.0
2010-08-27 11:30:00,27.43,27.48,27.43,27.45,200600.0,19.2392,19.2743,19.2392,19.2532,200600.0
2010-08-27 11:35:00,27.45,27.46,27.39,27.39,132000.0,19.2532,19.2603,19.2112,19.2112,132000.0
2010-08-27 11:40:00,27.4,27.42,27.35,27.42,243200.0,19.2182,19.2322,19.1831,19.2322,243200.0
2010-08-27 11:45:00,27.42,27.45,27.42,27.45,43600.0,19.2322,19.2532,19.2322,19.2532,43600.0
2010-08-27 11:50:00,27.45,27.46,27.32,27.33,149100.0,19.2532,19.2603,19.1621,19.1691,149100.0
2010-08-27 11:55:00,27.33,27.33,27.22,27.26,287600.0,19.1691,19.1691,19.0919,19.12,287600.0
2010-08-27 12:00:00,27.26,27.3,27.19,27.2,251700.0,19.12,19.148,19.0709,19.0779,251700.0
2010-08-27 12:05:00,27.2,27.33,27.19,27.31,107000.0,19.0779,19.1691,19.0709,19.155,107000.0
2010-08-27 12:10:00,27.31,27.31,27.27,27.31,68400.0,19.155,19.155,19.127,19.155,68400.0
2010-08-27 12:15:00,27.31,27.35,27.3,27.34,50000.0,19.155,19.1831,19.148,19.1761,50000.0
2010-08-27 12:20:00,27.35,27.36,27.32,27.34,77300.0,19.1831,19.1901,19.1621,19.1761,77300.0
2010-08-27 12:25:00,27.34,27.35,27.3,27.34,102000.0,19.1761,19.1831,19.148,19.1761,102000.0
2010-08-27 12:30:00,27.35,27.38,27.31,27.35,91500.0,19.1831,19.2041,19.155,19.1831,91500.0
2010-08-27 12:35:00,27.36,27.38,27.31,27.32,47900.0,19.1901,19.2041,19.155,19.1621,47900.0
2010-08-27 12:40:00,27.32,27.32,27.27,27.31,98600.0,19.1621,19.1621,19.127,19.155,98600.0
2010-08-27 12:45:00,27.31,27.33,27.27,27.31,98500.0,19.155,19.1691,19.127,19.155,98500.0
2010-08-27 12:50:00,27.3,27.31,27.27,27.28,43500.0,19.148,19.155,19.127,19.134,43500.0
2010-08-27 12:55:00,27.28,27.29,27.23,27.25,69300.0,19.134,19.141,19.0989,19.113,69300.0
2010-08-27 13:00:00,27.25,27.3,27.25,27.3,37600.0,19.113,19.148,19.113,19.148,37600.0
2010-08-27 13:05:00,27.3,27.31,27.25,27.27,98900.0,19.148,19.155,19.113,19.127,98900.0
2010-08-27 13:10:00,27.27,27.28,27.23,27.23,69700.0,19.127,19.134,19.0989,19.0989,69700.0
2010-08-27 13:15:00,27.22,27.25,27.22,27.24,85200.0,19.0919,19.113,19.0919,19.106,85200.0
2010-08-27 13:20:00,27.23,27.25,27.22,27.24,98700.0,19.0989,19.113,19.0919,19.106,98700.0
2010-08-27 13:25:00,27.23,27.26,27.21,27.26,132500.0,19.0989,19.12,19.0849,19.12,132500.0
2010-08-27 13:30:00,27.26,27.27,27.25,27.26,140200.0,19.12,19.127,19.113,19.12,140200.0
2010-08-27 13:35:00,27.25,27.29,27.24,27.24,224400.0,19.113,19.141,19.106,19.106,224400.0
2010-08-27 13:40:00,27.25,27.25,27.23,27.23,72000.0,19.113,19.113,19.0989,19.0989,72000.0
2010-08-27 13:45:00,27.23,27.23,27.17,27.17,121300.0,19.0989,19.0989,19.0569,19.0569,121300.0
2010-08-27 13:50:00,27.18,27.21,27.17,27.2,78900.0,19.0639,19.0849,19.0569,19.0779,78900.0
2010-08-27 13:55:00,27.2,27.23,27.19,27.21,117800.0,19.0779,19.0989,19.0709,19.0849,117800.0
2010-08-27 14:00:00,27.21,27.28,27.21,27.25,147500.0,19.0849,19.134,19.0849,19.113,147500.0
2010-08-27 14:05:00,27.24,27.24,27.19,27.23,150300.0,19.106,19.106,19.0709,19.0989,150300.0
2010-08-27 14:10:00,27.22,27.31,27.22,27.29,261300.0,19.0919,19.155,19.0919,19.141,261300.0
2010-08-27 14:15:00,27.29,27.32,27.27,27.29,109400.0,19.141,19.1621,19.127,19.141,109400.0
2010-08-27 14:20:00,27.3,27.31,27.24,27.24,173000.0,19.148,19.155,19.106,19.106,173000.0
2010-08-27 14:25:00,27.25,27.25,27.13,27.14,333300.0,19.113,19.113,19.0288,19.0358,333300.0
2010-08-27 14:30:00,27.14,27.17,27.14,27.16,132600.0,19.0358,19.0569,19.0358,19.0498,132600.0
2010-08-27 14:35:00,27.16,27.26,27.14,27.26,113400.0,19.0498,19.12,19.0358,19.12,113400.0
2010-08-27 14:40:00,27.26,27.27,27.24,27.26,82300.0,19.12,19.127,19.106,19.12,82300.0
2010-08-27 14:45:00,27.27,27.3,27.24,27.24,128600.0,19.127,19.148,19.106,19.106,128600.0
2010-08-27 14:50:00,27.24,27.3,27.23,27.27,49900.0,19.106,19.148,19.0989,19.127,49900.0
2010-08-27 14:55:00,27.26,27.32,27.26,27.32,94200.0,19.12,19.1621,19.12,19.1621,94200.0
2010-08-27 15:00:00,27.32,27.33,27.29,27.33,90600.0,19.1621,19.1691,19.141,19.1691,90600.0
2010-08-27 15:05:00,27.33,27.37,27.31,27.36,132300.0,19.1691,19.1971,19.155,19.1901,132300.0
2010-08-27 15:10:00,27.36,27.37,27.32,27.34,281000.0,19.1901,19.1971,19.1621,19.1761,281000.0
2010-08-27 15:15:00,27.35,27.35,27.28,27.28,117000.0,19.1831,19.1831,19.134,19.134,117000.0
2010-08-27 15:20:00,27.29,27.37,27.28,27.37,238100.0,19.141,19.1971,19.134,19.1971,238100.0
2010-08-27 15:25:00,27.37,27.41,27.36,27.4,253000.0,19.1971,19.2252,19.1901,19.2182,253000.0
2010-08-27 15:30:00,27.41,27.42,27.4,27.4,203000.0,19.2252,19.2322,19.2182,19.2182,203000.0
2010-08-27 15:35:00,27.41,27.44,27.41,27.41,190200.0,19.2252,19.2462,19.2252,19.2252,190200.0
2010-08-27 15:40:00,27.42,27.51,27.41,27.5,387300.0,19.2322,19.2953,19.2252,19.2883,387300.0
2010-08-27 15:45:00,27.5,27.53,27.48,27.52,301600.0,19.2883,19.3094,19.2743,19.3023,301600.0
2010-08-27 15:50:00,27.51,27.55,27.49,27.5,377700.0,19.2953,19.3234,19.2813,19.2883,377700.0
2010-08-27 15:55:00,27.51,27.52,27.49,27.51,853500.0,19.2953,19.3023,19.2813,19.2953,853500.0
2010-08-30 09:30:00,27.48,27.79,27.41,27.57,111800.0,19.2743,19.4917,19.2252,19.3374,111800.0
2010-08-30 09:35:00,27.55,27.6,27.5,27.51,91600.0,19.3234,19.3585,19.2883,19.2953,91600.0
2010-08-30 09:40:00,27.5,27.6,27.49,27.59,85100.0,19.2883,19.3585,19.2813,19.3514,85100.0
2010-08-30 09:45:00,27.59,27.67,27.59,27.66,204600.0,19.3514,19.4076,19.3514,19.4005,204600.0
2010-08-30 09:50:00,27.66,27.66,27.55,27.58,106100.0,19.4005,19.4005,19.3234,19.3444,106100.0
2010-08-30 09:55:00,27.57,27.6,27.56,27.59,141300.0,19.3374,19.3585,19.3304,19.3514,141300.0
2010-08-30 10:00:00,27.59,27.66,27.56,27.66,90500.0,19.3514,19.4005,19.3304,19.4005,90500.0
2010-08-30 10:05:00,27.65,27.68,27.65,27.68,87600.0,19.3935,19.4146,19.3935,19.4146,87600.0
2010-08-30 10:10:00,27.68,27.71,27.66,27.7,118000.0,19.4146,19.4356,19.4005,19.4286,118000.0
2010-08-30 10:15:00,27.71,27.71,27.64,27.67,86200.0,19.4356,19.4356,19.3865,19.4076,86200.0
2010-08-30 10:20:00,27.67,27.73,27.66,27.71,137700.0,19.4076,19.4496,19.4005,19.4356,137700.0
2010-08-30 10:25:00,27.71,27.71,27.67,27.69,65200.0,19.4356,19.4356,19.4076,19.4216,65200.0
2010-08-30 10:30:00,27.68,27.7,27.66,27.7,59300.0,19.4146,19.4286,19.4005,19.4286,59300.0
2010-08-30 10:35:00,27.7,27.75,27.7,27.74,42200.0,19.4286,19.4637,19.4286,19.4566,42200.0
2010-08-30 10:40:00,27.74,27.76,27.73,27.76,41900.0,19.4566,19.4707,19.4496,19.4707,41900.0
2010-08-30 10:45:00,27.75,27.78,27.74,27.77,37500.0,19.4637,19.4847,19.4566,19.4777,37500.0
2010-08-30 10:50:00,27.78,27.81,27.77,27.77,47800.0,19.4847,19.5057,19.4777,19.4777,47800.0
2010-08-30 10:55:00,27.77,27.83,27.77,27.81,52100.0,19.4777,19.5198,19.4777,19.5057,52100.0
2010-08-30 11:00:00,27.8,27.8,27.75,27.76,64600.0,19.4987,19.4987,19.4637,19.4707,64600.0
2010-08-30 11:05:00,27.76,27.76,27.71,27.73,61200.0,19.4707,19.4707,19.4356,19.4496,61200.0
2010-08-30 11:10:00,27.74,27.78,27.73,27.75,80800.0,19.4566,19.4847,19.4496,19.4637,80800.0
2010-08-30 11:15:00,27.74,27.81,27.74,27.81,65700.0,19.4566,19.5057,19.4566,19.5057,65700.0
2010-08-30 11:20:00,27.81,27.82,27.77,27.78,53400.0,19.5057,19.5128,19.4777,19.4847,53400.0
2010-08-30 11:25:00,27.78,27.83,27.78,27.81,56600.0,19.4847,19.5198,19.4847,19.5057,56600.0
2010-08-30 11:30:00,27.8,27.82,27.8,27.8,45500.0,19.4987,19.5128,19.4987,19.4987,45500.0
2010-08-30 11:35:00,27.81,27.84,27.79,27.79,56100.0,19.5057,19.5268,19.4917,19.4917,56100.0
2010-08-30 11:40:00,27.79,27.8,27.73,27.73,51500.0,19.4917,19.4987,19.4496,19.4496,51500.0
2010-08-30 11:45:00,27.73,27.74,27.69,27.72,103000.0,19.4496,19.4566,19.4216,19.4426,103000.0
2010-08-30 11:50:00,27.71,27.75,27.71,27.71,70800.0,19.4356,19.4637,19.4356,19.4356,70800.0
2010-08-30 11:55:00,27.71,27.79,27.7,27.78,35100.0,19.4356,19.4917,19.4286,19.4847,35100.0
2010-08-30 12:00:00,27.78,27.78,27.76,27.76,57900.0,19.4847,19.4847,19.4707,19.4707,57900.0
2010-08-30 12:05:00,27.75,27.76,27.73,27.74,33100.0,19.4637,19.4707,19.4496,19.4566,33100.0
2010-08-30 12:10:00,27.74,27.81,27.74,27.79,71600.0,19.4566,19.5057,19.4566,19.4917,71600.0
2010-08-30 12:15:00,27.79,27.8,27.77,27.79,36400.0,19.4917,19.4987,19.4777,19.4917,36400.0
2010-08-30 12:20:00,27.78,27.79,27.78,27.78,11100.0,19.4847,19.4917,19.4847,19.4847,11100.0
2010-08-30 12:25:00,27.78,27.79,27.77,27.77,23400.0,19.4847,19.4917,19.4777,19.4777,23400.0
2010-08-30 12:30:00,27.77,27.8,27.76,27.8,43600.0,19.4777,19.4987,19.4707,19.4987,43600.0
2010-08-30 12:35:00,27.8,27.83,27.79,27.83,51900.0,19.4987,19.5198,19.4917,19.5198,51900.0
2010-08-30 12:40:00,27.82,27.86,27.82,27.86,69000.0,19.5128,19.5408,19.5128,19.5408,69000.0
2010-08-30 12:45:00,27.85,27.88,27.85,27.86,50900.0,19.5338,19.5548,19.5338,19.5408,50900.0
2010-08-30 12:50:00,27.86,27.87,27.81,27.82,22700.0,19.5408,19.5478,19.5057,19.5128,22700.0
2010-08-30 12:55:00,27.81,27.83,27.77,27.77,55200.0,19.5057,19.5198,19.4777,19.4777,55200.0
2010-08-30 13:00:00,27.78,27.8,27.76,27.76,47700.0,19.4847,19.4987,19.4707,19.4707,47700.0
2010-08-30 13:05:00,27.77,27.78,27.75,27.75,28900.0,19.4777,19.4847,19.4637,19.4637,28900.0
2010-08-30 13:10:00,27.76,27.76,27.67,27.67,111200.0,19.4707,19.4707,19.4076,19.4076,111200.0
2010-08-30 13:15:00,27.68,27.77,27.67,27.75,43200.0,19.4146,19.4777,19.4076,19.4637,43200.0
2010-08-30 13:20:00,27.74,27.77,27.71,27.76,87500.0,19.4566,19.4777,19.4356,19.4707,87500.0
2010-08-30 13:25:00,27.76,27.76,27.68,27.68,44800.0,19.4707,19.4707,19.4146,19.4146,44800.0
2010-08-30 13:30:00,27.68,27.71,27.66,27.68,41800.0,19.4146,19.4356,19.4005,19.4146,41800.0
2010-08-30 13:35:00,27.67,27.68,27.61,27.61,27300.0,19.4076,19.4146,19.3655,19.3655,27300.0
2010-08-30 13:40:00,27.61,27.67,27.6,27.63,25900.0,19.3655,19.4076,19.3585,19.3795,25900.0
2010-08-30 13:45:00,27.64,27.67,27.62,27.67,42300.0,19.3865,19.4076,19.3725,19.4076,42300.0
2010-08-30 13:50:00,27.67,27.67,27.64,27.66,34000.0,19.4076,19.4076,19.3865,19.4005,34000.0
2010-08-30 13:55:00,27.64,27.67,27.63,27.65,47600.0,19.3865,19.4076,19.3795,19.3935,47600.0
2010-08-30 14:00:00,27.64,27.7,27.63,27.66,89700.0,19.3865,19.4286,19.3795,19.4005,89700.0
2010-08-30 14:05:00,27.66,27.67,27.6,27.62,68100.0,19.4005,19.4076,19.3585,19.3725,68100.0
2010-08-30 14:10:00,27.62,27.63,27.59,27.59,43500.0,19.3725,19.3795,19.3514,19.3514,43500.0
2010-08-30 14:15:00,27.59,27.65,27.58,27.64,33000.0,19.3514,19.3935,19.3444,19.3865,33000.0
2010-08-30 14:20:00,27.64,27.66,27.63,27.65,59400.0,19.3865,19.4005,19.3795,19.3935,59400.0
2010-08-30 14:25:00,27.64,27.7,27.62,27.69,40400.0,19.3865,19.4286,19.3725,19.4216,40400.0
2010-08-30 14:30:00,27.7,27.73,27.68,27.7,38000.0,19.4286,19.4496,19.4146,19.4286,38000.0
2010-08-30 14:35:00,27.69,27.69,27.65,27.65,32500.0,19.4216,19.4216,19.3935,19.3935,32500.0
2010-08-30 14:40:00,27.65,27.68,27.64,27.66,40400.0,19.3935,19.4146,19.3865,19.4005,40400.0
2010-08-30 14:45:00,27.66,27.66,27.6,27.61,47500.0,19.4005,19.4005,19.3585,19.3655,47500.0
2010-08-30 14:50:00,27.61,27.66,27.6,27.66,31000.0,19.3655,19.4005,19.3585,19.4005,31000.0
2010-08-30 14:55:00,27.66,27.67,27.63,27.63,51700.0,19.4005,19.4076,19.3795,19.3795,51700.0
2010-08-30 15:00:00,27.64,27.65,27.61,27.63,33200.0,19.3865,19.3935,19.3655,19.3795,33200.0
2010-08-30 15:05:00,27.62,27.63,27.58,27.59,70700.0,19.3725,19.3795,19.3444,19.3514,70700.0
2010-08-30 15:10:00,27.58,27.61,27.57,27.6,62600.0,19.3444,19.3655,19.3374,19.3585,62600.0
2010-08-30 15:15:00,27.6,27.61,27.55,27.58,73000.0,19.3585,19.3655,19.3234,19.3444,73000.0
2010-08-30 15:20:00,27.57,27.59,27.55,27.58,112400.0,19.3374,19.3514,19.3234,19.3444,112400.0
2010-08-30 15:25:00,27.58,27.61,27.58,27.58,60300.0,19.3444,19.3655,19.3444,19.3444,60300.0
2010-08-30 15:30:00,27.59,27.59,27.53,27.53,74800.0,19.3514,19.3514,19.3094,19.3094,74800.0
2010-08-30 15:35:00,27.53,27.58,27.53,27.57,111300.0,19.3094,19.3444,19.3094,19.3374,111300.0
2010-08-30 15:40:00,27.58,27.58,27.55,27.56,80000.0,19.3444,19.3444,19.3234,19.3304,80000.0
2010-08-30 15:45:00,27.55,27.55,27.49,27.51,137200.0,19.3234,19.3234,19.2813,19.2953,137200.0
2010-08-30 15:50:00,27.5,27.52,27.48,27.49,174500.0,19.2883,19.3023,19.2743,19.2813,174500.0
2010-08-30 15:55:00,27.49,27.5,27.42,27.43,417900.0,19.2813,19.2883,19.2322,19.2392,417900.0
2010-08-31 09:30:00,27.24,27.35,27.14,27.16,248800.0,19.106,19.1831,19.0358,19.0498,248800.0
2010-08-31 09:35:00,27.16,27.21,27.06,27.16,141500.0,19.0498,19.0849,18.9797,19.0498,141500.0
2010-08-31 09:40:00,27.13,27.15,27.03,27.1,224300.0,19.0288,19.0428,18.9587,19.0078,224300.0
2010-08-31 09:45:00,27.09,27.19,27.07,27.17,165600.0,19.0007,19.0709,18.9867,19.0569,165600.0
2010-08-31 09:50:00,27.17,27.2,27.12,27.13,195700.0,19.0569,19.0779,19.0218,19.0288,195700.0
2010-08-31 09:55:00,27.14,27.17,27.04,27.13,102600.0,19.0358,19.0569,18.9657,19.0288,102600.0
2010-08-31 10:00:00,27.13,27.23,27.13,27.15,181800.0,19.0288,19.0989,19.0288,19.0428,181800.0
2010-08-31 10:05:00,27.15,27.19,27.14,27.15,154400.0,19.0428,19.0709,19.0358,19.0428,154400.0
2010-08-31 10:10:00,27.16,27.22,27.15,27.2,119300.0,19.0498,19.0919,19.0428,19.0779,119300.0
2010-08-31 10:15:00,27.21,27.23,27.16,27.18,158300.0,19.0849,19.0989,19.0498,19.0639,158300.0
2010-08-31 10:20:00,27.18,27.18,27.13,27.13,65900.0,19.0639,19.0639,19.0288,19.0288,65900.0
2010-08-31 10:25:00,27.13,27.19,27.11,27.18,148900.0,19.0288,19.0709,19.0148,19.0639,148900.0
2010-08-31 10:30:00,27.18,27.19,27.14,27.19,58600.0,19.0639,19.0709,19.0358,19.0709,58600.0
2010-08-31 10:35:00,27.19,27.2,27.08,27.09,81300.0,19.0709,19.0779,18.9937,19.0007,81300.0
2010-08-31 10:40:00,27.09,27.12,27.07,27.1,85400.0,19.0007,19.0218,18.9867,19.0078,85400.0
2010-08-31 10:45:00,27.1,27.11,27.04,27.07,123900.0,19.0078,19.0148,18.9657,18.9867,123900.0
2010-08-31 10:50:00,27.06,27.18,27.06,27.13,74800.0,18.9797,19.0639,18.9797,19.0288,74800.0
2010-08-31 10:55:00,27.13,27.17,27.11,27.17,127500.0,19.0288,19.0569,19.0148,19.0569,127500.0
2010-08-31 11:00:00,27.17,27.19,27.14,27.15,112800.0,19.0569,19.0709,19.0358,19.0428,112800.0
2010-08-31 11:05:00,27.15,27.15,27.1,27.1,38100.0,19.0428,19.0428,19.0078,19.0078,38100.0
2010-08-31 11:10:00,27.1,27.14,27.09,27.14,57700.0,19.0078,19.0358,19.0007,19.0358,57700.0
2010-08-31 11:15:00,27.13,27.21,27.13,27.17,64600.0,19.0288,19.0849,19.0288,19.0569,64600.0
2010-08-31 11:20:00,27.17,27.27,27.15,27.27,57600.0,19.0569,19.127,19.0428,19.127,57600.0
2010-08-31 11:25:00,27.27,27.28,27.21,27.23,178000.0,19.127,19.134,19.0849,19.0989,178000.0
2010-08-31 11:30:00,27.22,27.22,27.16,27.2,58000.0,19.0919,19.0919,19.0498,19.0779,58000.0
2010-08-31 11:35:00,27.2,27.23,27.15,27.15,66200.0,19.0779,19.0989,19.0428,19.0428,66200.0
2010-08-31 11:40:00,27.15,27.16,27.13,27.16,160500.0,19.0428,19.0498,19.0288,19.0498,160500.0
2010-08-31 11:45:00,27.17,27.2,27.17,27.18,35900.0,19.0569,19.0779,19.0569,19.0639,35900.0
2010-08-31 11:50:00,27.19,27.28,27.19,27.25,44900.0,19.0709,19.134,19.0709,19.113,44900.0
2010-08-31 11:55:00,27.25,27.25,27.2,27.22,31300.0,19.113,19.113,19.0779,19.0919,31300.0
2010-08-31 12:00:00,27.22,27.26,27.22,27.25,53600.0,19.0919,19.12,19.0919,19.113,53600.0
2010-08-31 12:05:00,27.25,27.27,27.19,27.2,40200.0,19.113,19.127,19.0709,19.0779,40200.0
2010-08-31 12:10:00,27.19,27.19,27.17,27.17,30300.0,19.0709,19.0709,19.0569,19.0569,30300.0
2010-08-31 12:15:00,27.17,27.18,27.17,27.17,25000.0,19.0569,19.0639,19.0569,19.0569,25000.0
2010-08-31 12:20:00,27.18,27.18,27.17,27.17,8800.0,19.0639,19.0639,19.0569,19.0569,8800.0
2010-08-31 12:25:00,27.18,27.18,27.13,27.13,44900.0,19.0639,19.0639,19.0288,19.0288,44900.0
2010-08-31 12:30:00,27.14,27.21,27.13,27.21,75700.0,19.0358,19.0849,19.0288,19.0849,75700.0
2010-08-31 12:35:00,27.2,27.25,27.19,27.22,61600.0,19.0779,19.113,19.0709,19.0919,61600.0
2010-08-31 12:40:00,27.22,27.23,27.18,27.19,60700.0,19.0919,19.0989,19.0639,19.0709,60700.0
2010-08-31 12:45:00,27.2,27.24,27.19,27.24,27900.0,19.0779,19.106,19.0709,19.106,27900.0
2010-08-31 12:50:00,27.24,27.25,27.2,27.2,39800.0,19.106,19.113,19.0779,19.0779,39800.0
2010-08-31 12:55:00,27.2,27.2,27.16,27.18,32300.0,19.0779,19.0779,19.0498,19.0639,32300.0
2010-08-31 13:00:00,27.16,27.2,27.15,27.17,35300.0,19.0498,19.0779,19.0428,19.0569,35300.0
2010-08-31 13:05:00,27.17,27.19,27.16,27.18,31000.0,19.0569,19.0709,19.0498,19.0639,31000.0
2010-08-31 13:10:00,27.19,27.21,27.18,27.2,16700.0,19.0709,19.0849,19.0639,19.0779,16700.0
2010-08-31 13:15:00,27.2,27.21,27.18,27.18,35000.0,19.0779,19.0849,19.0639,19.0639,35000.0
2010-08-31 13:20:00,27.19,27.24,27.18,27.2,31900.0,19.0709,19.106,19.0639,19.0779,31900.0
2010-08-31 13:25:00,27.19,27.21,27.18,27.2,24000.0,19.0709,19.0849,19.0639,19.0779,24000.0
2010-08-31 13:30:00,27.2,27.23,27.17,27.17,37700.0,19.0779,19.0989,19.0569,19.0569,37700.0
2010-08-31 13:35:00,27.16,27.21,27.16,27.17,44300.0,19.0498,19.0849,19.0498,19.0569,44300.0
2010-08-31 13:40:00,27.17,27.18,27.13,27.14,39800.0,19.0569,19.0639,19.0288,19.0358,39800.0
2010-08-31 13:45:00,27.15,27.19,27.14,27.19,28600.0,19.0428,19.0709,19.0358,19.0709,28600.0
2010-08-31 13:50:00,27.18,27.2,27.18,27.19,19300.0,19.0639,19.0779,19.0639,19.0709,19300.0
2010-08-31 13:55:00,27.19,27.2,27.17,27.17,27400.0,19.0709,19.0779,19.0569,19.0569,27400.0
2010-08-31 14:00:00,27.17,27.2,27.11,27.13,107100.0,19.0569,19.0779,19.0148,19.0288,107100.0
2010-08-31 14:05:00,27.14,27.22,27.13,27.17,40300.0,19.0358,19.0919,19.0288,19.0569,40300.0
2010-08-31 14:10:00,27.18,27.2,27.15,27.17,45300.0,19.0639,19.0779,19.0428,19.0569,45300.0
2010-08-31 14:15:00,27.17,27.17,27.09,27.09,84400.0,19.0569,19.0569,19.0007,19.0007,84400.0
2010-08-31 14:20:00,27.09,27.09,27.02,27.02,95000.0,19.0007,19.0007,18.9516,18.9516,95000.0
2010-08-31 14:25:00,27.02,27.06,27.02,27.06,119300.0,18.9516,18.9797,18.9516,18.9797,119300.0
2010-08-31 14:30:00,27.06,27.1,27.05,27.1,80100.0,18.9797,19.0078,18.9727,19.0078,80100.0
2010-08-31 14:35:00,27.1,27.12,27.02,27.05,170200.0,19.0078,19.0218,18.9516,18.9727,170200.0
2010-08-31 14:40:00,27.05,27.07,27.0,27.01,124700.0,18.9727,18.9867,18.9376,18.9446,124700.0
2010-08-31 14:45:00,27.0,27.0,26.89,26.89,158800.0,18.9376,18.9376,18.8605,18.8605,158800.0
2010-08-31 14:50:00,26.89,26.91,26.88,26.91,267600.0,18.8605,18.8745,18.8534,18.8745,267600.0
2010-08-31 14:55:00,26.91,26.97,26.91,26.94,97200.0,18.8745,18.9166,18.8745,18.8955,97200.0
2010-08-31 15:00:00,26.94,27.0,26.93,26.95,154000.0,18.8955,18.9376,18.8885,18.9025,154000.0
2010-08-31 15:05:00,26.95,26.96,26.89,26.89,132300.0,18.9025,18.9096,18.8605,18.8605,132300.0
2010-08-31 15:10:00,26.9,26.93,26.89,26.93,155600.0,18.8675,18.8885,18.8605,18.8885,155600.0
2010-08-31 15:15:00,26.93,26.93,26.89,26.92,123200.0,18.8885,18.8885,18.8605,18.8815,123200.0
2010-08-31 15:20:00,26.93,26.93,26.84,26.88,245100.0,18.8885,18.8885,18.8254,18.8534,245100.0
2010-08-31 15:25:00,26.88,26.9,26.88,26.9,73700.0,18.8534,18.8675,18.8534,18.8675,73700.0
2010-08-31 15:30:00,26.9,26.94,26.89,26.91,228900.0,18.8675,18.8955,18.8605,18.8745,228900.0
2010-08-31 15:35:00,26.91,26.92,26.88,26.89,211200.0,18.8745,18.8815,18.8534,18.8605,211200.0
2010-08-31 15:40:00,26.88,26.96,26.88,26.96,229400.0,18.8534,18.9096,18.8534,18.9096,229400.0
2010-08-31 15:45:00,26.96,27.07,26.96,27.01,398500.0,18.9096,18.9867,18.9096,18.9446,398500.0
2010-08-31 15:50:00,27.01,27.01,26.89,26.9,256000.0,18.9446,18.9446,18.8605,18.8675,256000.0
2010-08-31 15:55:00,26.92,27.0,26.91,27.0,575300.0,18.8815,18.9376,18.8745,18.9376,575300.0
2010-09-01 09:30:00,27.06,27.41,26.86,27.41,395200.0,18.9797,19.2252,18.8394,19.2252,395200.0
2010-09-01 09:35:00,27.39,27.39,27.23,27.25,334500.0,19.2112,19.2112,19.0989,19.113,334500.0
2010-09-01 09:40:00,27.25,27.28,27.2,27.27,151800.0,19.113,19.134,19.0779,19.127,151800.0
2010-09-01 09:45:00,27.27,27.35,27.27,27.3,76800.0,19.127,19.1831,19.127,19.148,76800.0
2010-09-01 09:50:00,27.3,27.43,27.3,27.37,87300.0,19.148,19.2392,19.148,19.1971,87300.0
2010-09-01 09:55:00,27.38,27.44,27.37,27.44,144700.0,19.2041,19.2462,19.1971,19.2462,144700.0
2010-09-01 10:00:00,27.44,27.71,27.42,27.66,631500.0,19.2462,19.4356,19.2322,19.4005,631500.0
2010-09-01 10:05:00,27.66,27.75,27.61,27.61,248400.0,19.4005,19.4637,19.3655,19.3655,248400.0
2010-09-01 10:10:00,27.61,27.84,27.6,27.73,390000.0,19.3655,19.5268,19.3585,19.4496,390000.0
2010-09-01 10:15:00,27.73,27.77,27.62,27.63,246600.0,19.4496,19.4777,19.3725,19.3795,246600.0
2010-09-01 10:20:00,27.62,27.7,27.62,27.65,139900.0,19.3725,19.4286,19.3725,19.3935,139900.0
2010-09-01 10:25:00,27.65,27.7,27.64,27.69,92100.0,19.3935,19.4286,19.3865,19.4216,92100.0
2010-09-01 10:30:00,27.69,27.78,27.69,27.78,113900.0,19.4216,19.4847,19.4216,19.4847,113900.0
2010-09-01 10:35:00,27.78,27.78,27.69,27.75,212300.0,19.4847,19.4847,19.4216,19.4637,212300.0
2010-09-01 10:40:00,27.75,27.75,27.7,27.71,100200.0,19.4637,19.4637,19.4286,19.4356,100200.0
2010-09-01 10:45:00,27.72,27.75,27.71,27.75,78900.0,19.4426,19.4637,19.4356,19.4637,78900.0
2010-09-01 10:50:00,27.74,27.79,27.72,27.76,104300.0,19.4566,19.4917,19.4426,19.4707,104300.0
2010-09-01 10:55:00,27.77,27.79,27.74,27.74,45600.0,19.4777,19.4917,19.4566,19.4566,45600.0
2010-09-01 11:00:00,27.74,27.77,27.67,27.67,163400.0,19.4566,19.4777,19.4076,19.4076,163400.0
2010-09-01 11:05:00,27.67,27.67,27.61,27.61,201900.0,19.4076,19.4076,19.3655,19.3655,201900.0
2010-09-01 11:10:00,27.6,27.7,27.6,27.69,60400.0,19.3585,19.4286,19.3585,19.4216,60400.0
2010-09-01 11:15:00,27.68,27.69,27.65,27.66,100300.0,19.4146,19.4216,19.3935,19.4005,100300.0
2010-09-01 11:20:00,27.67,27.68,27.65,27.66,95700.0,19.4076,19.4146,19.3935,19.4005,95700.0
2010-09-01 11:25:00,27.66,27.71,27.65,27.7,125400.0,19.4005,19.4356,19.3935,19.4286,125400.0
2010-09-01 11:30:00,27.69,27.75,27.69,27.74,64900.0,19.4216,19.4637,19.4216,19.4566,64900.0
2010-09-01 11:35:00,27.74,27.74,27.69,27.69,77900.0,19.4566,19.4566,19.4216,19.4216,77900.0
2010-09-01 11:40:00,27.69,27.7,27.69,27.7,113200.0,19.4216,19.4286,19.4216,19.4286,113200.0
2010-09-01 11:45:00,27.7,27.7,27.69,27.7,22300.0,19.4286,19.4286,19.4216,19.4286,22300.0
2010-09-01 11:50:00,27.7,27.7,27.69,27.69,93400.0,19.4286,19.4286,19.4216,19.4216,93400.0
2010-09-01 11:55:00,27.69,27.7,27.67,27.68,147700.0,19.4216,19.4286,19.4076,19.4146,147700.0
2010-09-01 12:00:00,27.67,27.68,27.66,27.66,77700.0,19.4076,19.4146,19.4005,19.4005,77700.0
2010-09-01 12:05:00,27.66,27.68,27.66,27.68,124100.0,19.4005,19.4146,19.4005,19.4146,124100.0
2010-09-01 12:10:00,27.67,27.68,27.67,27.68,40200.0,19.4076,19.4146,19.4076,19.4146,40200.0
2010-09-01 12:15:00,27.67,27.68,27.66,27.67,118800.0,19.4076,19.4146,19.4005,19.4076,118800.0
2010-09-01 12:20:00,27.67,27.68,27.61,27.61,166300.0,19.4076,19.4146,19.3655,19.3655,166300.0
2010-09-01 12:25:00,27.62,27.62,27.57,27.62,81500.0,19.3725,19.3725,19.3374,19.3725,81500.0
2010-09-01 12:30:00,27.62,27.65,27.6,27.64,55200.0,19.3725,19.3935,19.3585,19.3865,55200.0
2010-09-01 12:35:00,27.64,27.69,27.62,27.68,115500.0,19.3865,19.4216,19.3725,19.4146,115500.0
2010-09-01 12:40:00,27.67,27.7,27.66,27.66,148200.0,19.4076,19.4286,19.4005,19.4005,148200.0
2010-09-01 12:45:00,27.66,27.67,27.66,27.66,20600.0,19.4005,19.4076,19.4005,19.4005,20600.0
2010-09-01 12:50:00,27.66,27.68,27.66,27.67,61500.0,19.4005,19.4146,19.4005,19.4076,61500.0
2010-09-01 12:55:00,27.68,27.7,27.66,27.69,127100.0,19.4146,19.4286,19.4005,19.4216,127100.0
2010-09-01 13:00:00,27.69,27.7,27.67,27.7,72800.0,19.4216,19.4286,19.4076,19.4286,72800.0
2010-09-01 13:05:00,27.7,27.78,27.7,27.77,154500.0,19.4286,19.4847,19.4286,19.4777,154500.0
2010-09-01 13:10:00,27.77,27.78,27.75,27.75,140300.0,19.4777,19.4847,19.4637,19.4637,140300.0
2010-09-01 13:15:00,27.75,27.76,27.72,27.75,90900.0,19.4637,19.4707,19.4426,19.4637,90900.0
2010-09-01 13:20:00,27.76,27.77,27.75,27.77,26600.0,19.4707,19.4777,19.4637,19.4777,26600.0
2010-09-01 13:25:00,27.77,27.77,27.74,27.75,105800.0,19.4777,19.4777,19.4566,19.4637,105800.0
2010-09-01 13:30:00,27.75,27.78,27.75,27.77,43800.0,19.4637,19.4847,19.4637,19.4777,43800.0
2010-09-01 13:35:00,27.77,27.8,27.74,27.74,70800.0,19.4777,19.4987,19.4566,19.4566,70800.0
2010-09-01 13:40:00,27.75,27.77,27.74,27.76,57300.0,19.4637,19.4777,19.4566,19.4707,57300.0
2010-09-01 13:45:00,27.76,27.79,27.76,27.77,100700.0,19.4707,19.4917,19.4707,19.4777,100700.0
2010-09-01 13:50:00,27.78,27.8,27.76,27.79,209000.0,19.4847,19.4987,19.4707,19.4917,209000.0
2010-09-01 13:55:00,27.79,27.8,27.76,27.76,65400.0,19.4917,19.4987,19.4707,19.4707,65400.0
2010-09-01 14:00:00,27.76,27.79,27.76,27.78,57500.0,19.4707,19.4917,19.4707,19.4847,57500.0
2010-09-01 14:05:00,27.78,27.8,27.78,27.78,89400.0,19.4847,19.4987,19.4847,19.4847,89400.0
2010-09-01 14:10:00,27.78,27.8,27.78,27.78,83700.0,19.4847,19.4987,19.4847,19.4847,83700.0
2010-09-01 14:15:00,27.78,27.79,27.78,27.79,70400.0,19.4847,19.4917,19.4847,19.4917,70400.0
2010-09-01 14:20:00,27.78,27.79,27.77,27.77,77700.0,19.4847,19.4917,19.4777,19.4777,77700.0
2010-09-01 14:25:00,27.77,27.77,27.76,27.76,103000.0,19.4777,19.4777,19.4707,19.4707,103000.0
2010-09-01 14:30:00,27.76,27.77,27.76,27.76,109600.0,19.4707,19.4777,19.4707,19.4707,109600.0
2010-09-01 14:35:00,27.77,27.77,27.76,27.76,75500.0,19.4777,19.4777,19.4707,19.4707,75500.0
2010-09-01 14:40:00,27.76,27.79,27.76,27.78,133100.0,19.4707,19.4917,19.4707,19.4847,133100.0
2010-09-01 14:45:00,27.78,27.78,27.77,27.78,47200.0,19.4847,19.4847,19.4777,19.4847,47200.0
2010-09-01 14:50:00,27.77,27.78,27.76,27.77,157100.0,19.4777,19.4847,19.4707,19.4777,157100.0
2010-09-01 14:55:00,27.77,27.77,27.76,27.76,42600.0,19.4777,19.4777,19.4707,19.4707,42600.0
2010-09-01 15:00:00,27.77,27.77,27.76,27.76,95400.0,19.4777,19.4777,19.4707,19.4707,95400.0
2010-09-01 15:05:00,27.76,27.8,27.76,27.8,160300.0,19.4707,19.4987,19.4707,19.4987,160300.0
2010-09-01 15:10:00,27.8,27.8,27.78,27.79,125900.0,19.4987,19.4987,19.4847,19.4917,125900.0
2010-09-01 15:15:00,27.78,27.79,27.78,27.79,70900.0,19.4847,19.4917,19.4847,19.4917,70900.0
2010-09-01 15:20:00,27.79,27.79,27.76,27.76,192100.0,19.4917,19.4917,19.4707,19.4707,192100.0
2010-09-01 15:25:00,27.76,27.77,27.76,27.76,163800.0,19.4707,19.4777,19.4707,19.4707,163800.0
2010-09-01 15:30:00,27.76,27.84,27.76,27.84,280100.0,19.4707,19.5268,19.4707,19.5268,280100.0
2010-09-01 15:35:00,27.83,27.87,27.83,27.86,314700.0,19.5198,19.5478,19.5198,19.5408,314700.0
2010-09-01 15:40:00,27.86,27.94,27.86,27.93,244700.0,19.5408,19.5969,19.5408,19.5899,244700.0
2010-09-01 15:45:00,27.94,27.98,27.93,27.97,485300.0,19.5969,19.625,19.5899,19.618,485300.0
2010-09-01 15:50:00,27.97,27.98,27.93,27.93,494800.0,19.618,19.625,19.5899,19.5899,494800.0
2010-09-01 15:55:00,27.93,27.99,27.93,27.99,774900.0,19.5899,19.632,19.5899,19.632,774900.0
2010-09-02 09:30:00,28.05,28.24,27.96,28.11,169200.0,19.6741,19.8073,19.611,19.7162,169200.0
2010-09-02 09:35:00,28.11,28.2,28.03,28.18,136100.0,19.7162,19.7793,19.6601,19.7653,136100.0
2010-09-02 09:40:00,28.18,28.2,28.11,28.17,116300.0,19.7653,19.7793,19.7162,19.7582,116300.0
2010-09-02 09:45:00,28.17,28.17,28.03,28.17,175500.0,19.7582,19.7582,19.6601,19.7582,175500.0
2010-09-02 09:50:00,28.16,28.18,28.14,28.17,78100.0,19.7512,19.7653,19.7372,19.7582,78100.0
2010-09-02 09:55:00,28.17,28.23,28.13,28.14,56500.0,19.7582,19.8003,19.7302,19.7372,56500.0
2010-09-02 10:00:00,28.15,28.24,28.14,28.17,91900.0,19.7442,19.8073,19.7372,19.7582,91900.0
2010-09-02 10:05:00,28.17,28.18,28.1,28.1,64300.0,19.7582,19.7653,19.7091,19.7091,64300.0
2010-09-02 10:10:00,28.1,28.11,28.08,28.08,42800.0,19.7091,19.7162,19.6951,19.6951,42800.0
2010-09-02 10:15:00,28.08,28.09,28.03,28.03,42100.0,19.6951,19.7021,19.6601,19.6601,42100.0
2010-09-02 10:20:00,28.04,28.07,28.0,28.07,43400.0,19.6671,19.6881,19.639,19.6881,43400.0
2010-09-02 10:25:00,28.07,28.16,28.06,28.16,57500.0,19.6881,19.7512,19.6811,19.7512,57500.0
2010-09-02 10:30:00,28.16,28.18,28.13,28.16,79200.0,19.7512,19.7653,19.7302,19.7512,79200.0
2010-09-02 10:35:00,28.17,28.19,28.15,28.19,38000.0,19.7582,19.7723,19.7442,19.7723,38000.0
2010-09-02 10:40:00,28.19,28.22,28.15,28.17,44500.0,19.7723,19.7933,19.7442,19.7582,44500.0
2010-09-02 10:45:00,28.17,28.21,28.15,28.2,50500.0,19.7582,19.7863,19.7442,19.7793,50500.0
2010-09-02 10:50:00,28.2,28.25,28.19,28.25,39500.0,19.7793,19.8144,19.7723,19.8144,39500.0
2010-09-02 10:55:00,28.25,28.28,28.25,28.28,62600.0,19.8144,19.8354,19.8144,19.8354,62600.0
2010-09-02 11:00:00,28.28,28.29,28.25,28.26,44900.0,19.8354,19.8424,19.8144,19.8214,44900.0
2010-09-02 11:05:00,28.27,28.27,28.2,28.2,39300.0,19.8284,19.8284,19.7793,19.7793,39300.0
2010-09-02 11:10:00,28.2,28.21,28.16,28.17,71400.0,19.7793,19.7863,19.7512,19.7582,71400.0
2010-09-02 11:15:00,28.17,28.18,28.15,28.17,42000.0,19.7582,19.7653,19.7442,19.7582,42000.0
2010-09-02 11:20:00,28.17,28.17,28.15,28.16,44800.0,19.7582,19.7582,19.7442,19.7512,44800.0
2010-09-02 11:25:00,28.16,28.17,28.11,28.13,80000.0,19.7512,19.7582,19.7162,19.7302,80000.0
2010-09-02 11:30:00,28.13,28.13,28.05,28.1,211900.0,19.7302,19.7302,19.6741,19.7091,211900.0
2010-09-02 11:35:00,28.1,28.13,28.08,28.09,51800.0,19.7091,19.7302,19.6951,19.7021,51800.0
2010-09-02 11:40:00,28.09,28.14,28.09,28.12,25800.0,19.7021,19.7372,19.7021,19.7232,25800.0
2010-09-02 11:45:00,28.12,28.14,28.1,28.14,47400.0,19.7232,19.7372,19.7091,19.7372,47400.0
2010-09-02 11:50:00,28.13,28.16,28.13,28.16,20900.0,19.7302,19.7512,19.7302,19.7512,20900.0
2010-09-02 11:55:00,28.17,28.2,28.13,28.13,76100.0,19.7582,19.7793,19.7302,19.7302,76100.0
2010-09-02 12:00:00,28.14,28.18,28.13,28.18,48800.0,19.7372,19.7653,19.7302,19.7653,48800.0
2010-09-02 12:05:00,28.18,28.19,28.16,28.19,46200.0,19.7653,19.7723,19.7512,19.7723,46200.0
2010-09-02 12:10:00,28.19,28.24,28.18,28.24,64200.0,19.7723,19.8073,19.7653,19.8073,64200.0
2010-09-02 12:15:00,28.23,28.24,28.19,28.19,34400.0,19.8003,19.8073,19.7723,19.7723,34400.0
2010-09-02 12:20:00,28.18,28.23,28.18,28.21,39900.0,19.7653,19.8003,19.7653,19.7863,39900.0
2010-09-02 12:25:00,28.21,28.21,28.16,28.21,30900.0,19.7863,19.7863,19.7512,19.7863,30900.0
2010-09-02 12:30:00,28.21,28.21,28.18,28.2,27000.0,19.7863,19.7863,19.7653,19.7793,27000.0
2010-09-02 12:35:00,28.19,28.22,28.19,28.21,56800.0,19.7723,19.7933,19.7723,19.7863,56800.0
2010-09-02 12:40:00,28.22,28.24,28.18,28.19,51200.0,19.7933,19.8073,19.7653,19.7723,51200.0
2010-09-02 12:45:00,28.19,28.2,28.17,28.2,26600.0,19.7723,19.7793,19.7582,19.7793,26600.0
2010-09-02 12:50:00,28.2,28.2,28.15,28.17,81600.0,19.7793,19.7793,19.7442,19.7582,81600.0
2010-09-02 12:55:00,28.18,28.21,28.17,28.2,59700.0,19.7653,19.7863,19.7582,19.7793,59700.0
2010-09-02 13:00:00,28.19,28.2,28.18,28.19,40200.0,19.7723,19.7793,19.7653,19.7723,40200.0
2010-09-02 13:05:00,28.19,28.19,28.17,28.18,58900.0,19.7723,19.7723,19.7582,19.7653,58900.0
2010-09-02 13:10:00,28.19,28.19,28.16,28.18,43600.0,19.7723,19.7723,19.7512,19.7653,43600.0
2010-09-02 13:15:00,28.18,28.2,28.18,28.18,32000.0,19.7653,19.7793,19.7653,19.7653,32000.0
2010-09-02 13:20:00,28.19,28.23,28.18,28.21,43800.0,19.7723,19.8003,19.7653,19.7863,43800.0
2010-09-02 13:25:00,28.21,28.21,28.2,28.2,44000.0,19.7863,19.7863,19.7793,19.7793,44000.0
2010-09-02 13:30:00,28.2,28.27,28.2,28.25,68800.0,19.7793,19.8284,19.7793,19.8144,68800.0
2010-09-02 13:35:00,28.26,28.26,28.25,28.25,45900.0,19.8214,19.8214,19.8144,19.8144,45900.0
2010-09-02 13:40:00,28.26,28.29,28.25,28.29,36900.0,19.8214,19.8424,19.8144,19.8424,36900.0
2010-09-02 13:45:00,28.28,28.29,28.27,28.29,33900.0,19.8354,19.8424,19.8284,19.8424,33900.0
2010-09-02 13:50:00,28.28,28.29,28.27,28.28,25000.0,19.8354,19.8424,19.8284,19.8354,25000.0
2010-09-02 13:55:00,28.27,28.3,28.27,28.29,55300.0,19.8284,19.8494,19.8284,19.8424,55300.0
2010-09-02 14:00:00,28.28,28.29,28.28,28.29,21500.0,19.8354,19.8424,19.8354,19.8424,21500.0
2010-09-02 14:05:00,28.29,28.3,28.28,28.3,39600.0,19.8424,19.8494,19.8354,19.8494,39600.0
2010-09-02 14:10:00,28.3,28.34,28.29,28.33,71100.0,19.8494,19.8775,19.8424,19.8705,71100.0
2010-09-02 14:15:00,28.33,28.34,28.3,28.31,52800.0,19.8705,19.8775,19.8494,19.8564,52800.0
2010-09-02 14:20:00,28.32,28.33,28.28,28.28,44000.0,19.8635,19.8705,19.8354,19.8354,44000.0
2010-09-02 14:25:00,28.28,28.29,28.26,28.26,68900.0,19.8354,19.8424,19.8214,19.8214,68900.0
2010-09-02 14:30:00,28.26,28.27,28.25,28.26,29100.0,19.8214,19.8284,19.8144,19.8214,29100.0
2010-09-02 14:35:00,28.26,28.28,28.26,28.27,46100.0,19.8214,19.8354,19.8214,19.8284,46100.0
2010-09-02 14:40:00,28.28,28.31,28.27,28.28,125000.0,19.8354,19.8564,19.8284,19.8354,125000.0
2010-09-02 14:45:00,28.27,28.27,28.25,28.25,13600.0,19.8284,19.8284,19.8144,19.8144,13600.0
2010-09-02 14:50:00,28.26,28.27,28.25,28.27,23800.0,19.8214,19.8284,19.8144,19.8284,23800.0
2010-09-02 14:55:00,28.27,28.31,28.26,28.3,35300.0,19.8284,19.8564,19.8214,19.8494,35300.0
2010-09-02 15:00:00,28.31,28.31,28.28,28.28,51100.0,19.8564,19.8564,19.8354,19.8354,51100.0
2010-09-02 15:05:00,28.28,28.29,28.28,28.29,21600.0,19.8354,19.8424,19.8354,19.8424,21600.0
2010-09-02 15:10:00,28.29,28.32,28.28,28.32,53900.0,19.8424,19.8635,19.8354,19.8635,53900.0
2010-09-02 15:15:00,28.32,28.32,28.31,28.32,33300.0,19.8635,19.8635,19.8564,19.8635,33300.0
2010-09-02 15:20:00,28.31,28.35,28.31,28.34,63700.0,19.8564,19.8845,19.8564,19.8775,63700.0
2010-09-02 15:25:00,28.35,28.37,28.34,28.37,58500.0,19.8845,19.8985,19.8775,19.8985,58500.0
2010-09-02 15:30:00,28.36,28.37,28.35,28.37,121000.0,19.8915,19.8985,19.8845,19.8985,121000.0
2010-09-02 15:35:00,28.36,28.38,28.33,28.34,188000.0,19.8915,19.9055,19.8705,19.8775,188000.0
2010-09-02 15:40:00,28.34,28.35,28.31,28.31,93400.0,19.8775,19.8845,19.8564,19.8564,93400.0
2010-09-02 15:45:00,28.31,28.37,28.31,28.36,143600.0,19.8564,19.8985,19.8564,19.8915,143600.0
2010-09-02 15:50:00,28.36,28.37,28.32,28.32,210800.0,19.8915,19.8985,19.8635,19.8635,210800.0
2010-09-02 15:55:00,28.32,28.33,28.31,28.33,321600.0,19.8635,19.8705,19.8564,19.8705,321600.0
2010-09-03 09:30:00,28.8,28.9,28.52,28.71,489500.0,20.2001,20.2703,20.0037,20.137,489500.0
2010-09-03 09:35:00,28.7,28.87,28.68,28.82,224400.0,20.13,20.2492,20.116,20.2142,224400.0
2010-09-03 09:40:00,28.82,28.93,28.81,28.91,163200.0,20.2142,20.2913,20.2071,20.2773,163200.0
2010-09-03 09:45:00,28.92,29.02,28.91,29.0,279800.0,20.2843,20.3544,20.2773,20.3404,279800.0
2010-09-03 09:50:00,29.0,29.01,28.98,29.0,104000.0,20.3404,20.3474,20.3264,20.3404,104000.0
2010-09-03 09:55:00,29.0,29.02,28.98,29.0,114600.0,20.3404,20.3544,20.3264,20.3404,114600.0
2010-09-03 10:00:00,28.99,28.99,28.87,28.9,231100.0,20.3334,20.3334,20.2492,20.2703,231100.0
2010-09-03 10:05:00,28.91,28.91,28.84,28.85,285400.0,20.2773,20.2773,20.2282,20.2352,285400.0
2010-09-03 10:10:00,28.86,28.86,28.75,28.76,67900.0,20.2422,20.2422,20.1651,20.1721,67900.0
2010-09-03 10:15:00,28.76,28.86,28.72,28.85,130700.0,20.1721,20.2422,20.144,20.2352,130700.0
2010-09-03 10:20:00,28.84,28.88,28.81,28.83,125900.0,20.2282,20.2562,20.2071,20.2212,125900.0
2010-09-03 10:25:00,28.82,28.84,28.78,28.79,96200.0,20.2142,20.2282,20.1861,20.1931,96200.0
2010-09-03 10:30:00,28.79,28.8,28.71,28.77,42700.0,20.1931,20.2001,20.137,20.1791,42700.0
2010-09-03 10:35:00,28.77,28.77,28.72,28.76,46200.0,20.1791,20.1791,20.144,20.1721,46200.0
2010-09-03 10:40:00,28.76,28.82,28.76,28.8,58800.0,20.1721,20.2142,20.1721,20.2001,58800.0
2010-09-03 10:45:00,28.79,28.79,28.75,28.76,24000.0,20.1931,20.1931,20.1651,20.1721,24000.0
2010-09-03 10:50:00,28.76,28.76,28.71,28.72,36300.0,20.1721,20.1721,20.137,20.144,36300.0
2010-09-03 10:55:00,28.71,28.73,28.66,28.72,38200.0,20.137,20.151,20.1019,20.144,38200.0
2010-09-03 11:00:00,28.73,28.73,28.67,28.72,63900.0,20.151,20.151,20.1089,20.144,63900.0
2010-09-03 11:05:00,28.72,28.72,28.69,28.69,68200.0,20.144,20.144,20.123,20.123,68200.0
2010-09-03 11:10:00,28.69,28.71,28.59,28.64,96900.0,20.123,20.137,20.0528,20.0879,96900.0
2010-09-03 11:15:00,28.65,28.67,28.62,28.62,72700.0,20.0949,20.1089,20.0739,20.0739,72700.0
2010-09-03 11:20:00,28.63,28.63,28.59,28.61,70100.0,20.0809,20.0809,20.0528,20.0669,70100.0
2010-09-03 11:25:00,28.61,28.61,28.58,28.58,35500.0,20.0669,20.0669,20.0458,20.0458,35500.0
2010-09-03 11:30:00,28.58,28.58,28.55,28.56,32700.0,20.0458,20.0458,20.0248,20.0318,32700.0
2010-09-03 11:35:00,28.55,28.57,28.52,28.57,27100.0,20.0248,20.0388,20.0037,20.0388,27100.0
2010-09-03 11:40:00,28.57,28.59,28.56,28.59,23900.0,20.0388,20.0528,20.0318,20.0528,23900.0
2010-09-03 11:45:00,28.59,28.59,28.55,28.56,24700.0,20.0528,20.0528,20.0248,20.0318,24700.0
2010-09-03 11:50:00,28.57,28.57,28.55,28.56,48800.0,20.0388,20.0388,20.0248,20.0318,48800.0
2010-09-03 11:55:00,28.56,28.62,28.56,28.58,28500.0,20.0318,20.0739,20.0318,20.0458,28500.0
2010-09-03 12:00:00,28.57,28.61,28.57,28.59,31300.0,20.0388,20.0669,20.0388,20.0528,31300.0
2010-09-03 12:05:00,28.59,28.59,28.55,28.56,21900.0,20.0528,20.0528,20.0248,20.0318,21900.0
2010-09-03 12:10:00,28.56,28.56,28.54,28.54,37600.0,20.0318,20.0318,20.0178,20.0178,37600.0
2010-09-03 12:15:00,28.55,28.55,28.51,28.51,14800.0,20.0248,20.0248,19.9967,19.9967,14800.0
2010-09-03 12:20:00,28.52,28.52,28.51,28.51,11900.0,20.0037,20.0037,19.9967,19.9967,11900.0
2010-09-03 12:25:00,28.51,28.52,28.51,28.51,4800.0,19.9967,20.0037,19.9967,19.9967,4800.0
2010-09-03 12:30:00,28.52,28.56,28.51,28.56,39100.0,20.0037,20.0318,19.9967,20.0318,39100.0
2010-09-03 12:35:00,28.56,28.6,28.56,28.59,45500.0,20.0318,20.0598,20.0318,20.0528,45500.0
2010-09-03 12:40:00,28.59,28.59,28.56,28.57,13600.0,20.0528,20.0528,20.0318,20.0388,13600.0
2010-09-03 12:45:00,28.56,28.57,28.53,28.53,8900.0,20.0318,20.0388,20.0107,20.0107,8900.0
2010-09-03 12:50:00,28.53,28.6,28.53,28.6,41500.0,20.0107,20.0598,20.0107,20.0598,41500.0
2010-09-03 12:55:00,28.6,28.65,28.59,28.61,46400.0,20.0598,20.0949,20.0528,20.0669,46400.0
2010-09-03 13:00:00,28.6,28.64,28.6,28.61,28700.0,20.0598,20.0879,20.0598,20.0669,28700.0
2010-09-03 13:05:00,28.61,28.62,28.6,28.61,21800.0,20.0669,20.0739,20.0598,20.0669,21800.0
2010-09-03 13:10:00,28.6,28.62,28.6,28.61,22000.0,20.0598,20.0739,20.0598,20.0669,22000.0
2010-09-03 13:15:00,28.6,28.61,28.6,28.6,10200.0,20.0598,20.0669,20.0598,20.0598,10200.0
2010-09-03 13:20:00,28.61,28.61,28.57,28.59,43300.0,20.0669,20.0669,20.0388,20.0528,43300.0
2010-09-03 13:25:00,28.59,28.6,28.58,28.59,27500.0,20.0528,20.0598,20.0458,20.0528,27500.0
2010-09-03 13:30:00,28.59,28.62,28.58,28.61,45600.0,20.0528,20.0739,20.0458,20.0669,45600.0
2010-09-03 13:35:00,28.6,28.67,28.6,28.65,66100.0,20.0598,20.1089,20.0598,20.0949,66100.0
2010-09-03 13:40:00,28.65,28.71,28.65,28.67,78100.0,20.0949,20.137,20.0949,20.1089,78100.0
2010-09-03 13:45:00,28.67,28.68,28.65,28.66,25200.0,20.1089,20.116,20.0949,20.1019,25200.0
2010-09-03 13:50:00,28.66,28.7,28.66,28.69,39200.0,20.1019,20.13,20.1019,20.123,39200.0
2010-09-03 13:55:00,28.68,28.69,28.67,28.67,16900.0,20.116,20.123,20.1089,20.1089,16900.0
2010-09-03 14:00:00,28.67,28.68,28.64,28.64,41500.0,20.1089,20.116,20.0879,20.0879,41500.0
2010-09-03 14:05:00,28.64,28.66,28.63,28.64,40300.0,20.0879,20.1019,20.0809,20.0879,40300.0
2010-09-03 14:10:00,28.64,28.64,28.6,28.6,36700.0,20.0879,20.0879,20.0598,20.0598,36700.0
2010-09-03 14:15:00,28.6,28.61,28.6,28.6,17000.0,20.0598,20.0669,20.0598,20.0598,17000.0
2010-09-03 14:20:00,28.6,28.62,28.58,28.61,46000.0,20.0598,20.0739,20.0458,20.0669,46000.0
2010-09-03 14:25:00,28.62,28.63,28.59,28.59,35800.0,20.0739,20.0809,20.0528,20.0528,35800.0
2010-09-03 14:30:00,28.59,28.61,28.59,28.61,18800.0,20.0528,20.0669,20.0528,20.0669,18800.0
2010-09-03 14:35:00,28.61,28.64,28.6,28.61,48600.0,20.0669,20.0879,20.0598,20.0669,48600.0
2010-09-03 14:40:00,28.61,28.62,28.59,28.61,30700.0,20.0669,20.0739,20.0528,20.0669,30700.0
2010-09-03 14:45:00,28.6,28.61,28.55,28.56,28500.0,20.0598,20.0669,20.0248,20.0318,28500.0
2010-09-03 14:50:00,28.56,28.61,28.55,28.6,39300.0,20.0318,20.0669,20.0248,20.0598,39300.0
2010-09-03 14:55:00,28.61,28.61,28.56,28.56,48600.0,20.0669,20.0669,20.0318,20.0318,48600.0
2010-09-03 15:00:00,28.56,28.57,28.54,28.54,111600.0,20.0318,20.0388,20.0178,20.0178,111600.0
2010-09-03 15:05:00,28.54,28.55,28.53,28.54,25100.0,20.0178,20.0248,20.0107,20.0178,25100.0
2010-09-03 15:10:00,28.53,28.55,28.53,28.55,48800.0,20.0107,20.0248,20.0107,20.0248,48800.0
2010-09-03 15:15:00,28.55,28.56,28.54,28.56,27800.0,20.0248,20.0318,20.0178,20.0318,27800.0
2010-09-03 15:20:00,28.56,28.6,28.56,28.58,48800.0,20.0318,20.0598,20.0318,20.0458,48800.0
2010-09-03 15:25:00,28.58,28.61,28.57,28.61,34500.0,20.0458,20.0669,20.0388,20.0669,34500.0
2010-09-03 15:30:00,28.61,28.64,28.55,28.56,64900.0,20.0669,20.0879,20.0248,20.0318,64900.0
2010-09-03 15:35:00,28.56,28.57,28.54,28.55,37300.0,20.0318,20.0388,20.0178,20.0248,37300.0
2010-09-03 15:40:00,28.55,28.61,28.54,28.61,76700.0,20.0248,20.0669,20.0178,20.0669,76700.0
2010-09-03 15:45:00,28.61,28.61,28.58,28.61,164200.0,20.0669,20.0669,20.0458,20.0669,164200.0
2010-09-03 15:50:00,28.61,28.64,28.6,28.64,129500.0,20.0669,20.0879,20.0598,20.0879,129500.0
2010-09-03 15:55:00,28.63,28.7,28.62,28.7,414800.0,20.0809,20.13,20.0739,20.13,414800.0
2010-09-07 09:30:00,28.55,28.73,28.55,28.56,241100.0,20.0248,20.151,20.0248,20.0318,241100.0
2010-09-07 09:35:00,28.56,28.63,28.54,28.6,115100.0,20.0318,20.0809,20.0178,20.0598,115100.0
2010-09-07 09:40:00,28.6,28.65,28.58,28.61,160700.0,20.0598,20.0949,20.0458,20.0669,160700.0
2010-09-07 09:45:00,28.61,28.62,28.5,28.51,64600.0,20.0669,20.0739,19.9897,19.9967,64600.0
2010-09-07 09:50:00,28.5,28.54,28.47,28.53,70900.0,19.9897,20.0178,19.9687,20.0107,70900.0
2010-09-07 09:55:00,28.52,28.53,28.42,28.42,34700.0,20.0037,20.0107,19.9336,19.9336,34700.0
2010-09-07 10:00:00,28.43,28.47,28.41,28.47,32800.0,19.9406,19.9687,19.9266,19.9687,32800.0
2010-09-07 10:05:00,28.46,28.47,28.42,28.42,33600.0,19.9617,19.9687,19.9336,19.9336,33600.0
2010-09-07 10:10:00,28.42,28.43,28.4,28.42,74000.0,19.9336,19.9406,19.9196,19.9336,74000.0
2010-09-07 10:15:00,28.42,28.42,28.38,28.4,148500.0,19.9336,19.9336,19.9055,19.9196,148500.0
2010-09-07 10:20:00,28.39,28.39,28.35,28.37,33000.0,19.9126,19.9126,19.8845,19.8985,33000.0
2010-09-07 10:25:00,28.39,28.42,28.38,28.41,32300.0,19.9126,19.9336,19.9055,19.9266,32300.0
2010-09-07 10:30:00,28.41,28.43,28.39,28.43,43000.0,19.9266,19.9406,19.9126,19.9406,43000.0
2010-09-07 10:35:00,28.42,28.43,28.39,28.41,49000.0,19.9336,19.9406,19.9126,19.9266,49000.0
2010-09-07 10:40:00,28.41,28.43,28.41,28.43,25700.0,19.9266,19.9406,19.9266,19.9406,25700.0
2010-09-07 10:45:00,28.42,28.43,28.38,28.39,37200.0,19.9336,19.9406,19.9055,19.9126,37200.0
2010-09-07 10:50:00,28.39,28.42,28.35,28.36,36500.0,19.9126,19.9336,19.8845,19.8915,36500.0
2010-09-07 10:55:00,28.36,28.38,28.35,28.37,32200.0,19.8915,19.9055,19.8845,19.8985,32200.0
2010-09-07 11:00:00,28.36,28.4,28.35,28.36,32200.0,19.8915,19.9196,19.8845,19.8915,32200.0
2010-09-07 11:05:00,28.35,28.36,28.28,28.28,78700.0,19.8845,19.8915,19.8354,19.8354,78700.0
2010-09-07 11:10:00,28.28,28.3,28.25,28.25,58400.0,19.8354,19.8494,19.8144,19.8144,58400.0
2010-09-07 11:15:00,28.26,28.28,28.25,28.27,40600.0,19.8214,19.8354,19.8144,19.8284,40600.0
2010-09-07 11:20:00,28.27,28.34,28.27,28.32,58600.0,19.8284,19.8775,19.8284,19.8635,58600.0
2010-09-07 11:25:00,28.33,28.34,28.29,28.3,78200.0,19.8705,19.8775,19.8424,19.8494,78200.0
2010-09-07 11:30:00,28.31,28.32,28.29,28.3,92500.0,19.8564,19.8635,19.8424,19.8494,92500.0
2010-09-07 11:35:00,28.31,28.32,28.29,28.31,37300.0,19.8564,19.8635,19.8424,19.8564,37300.0
2010-09-07 11:40:00,28.31,28.33,28.3,28.31,65900.0,19.8564,19.8705,19.8494,19.8564,65900.0
2010-09-07 11:45:00,28.31,28.33,28.28,28.28,91400.0,19.8564,19.8705,19.8354,19.8354,91400.0
2010-09-07 11:50:00,28.28,28.29,28.23,28.24,67100.0,19.8354,19.8424,19.8003,19.8073,67100.0
2010-09-07 11:55:00,28.24,28.29,28.23,28.29,95000.0,19.8073,19.8424,19.8003,19.8424,95000.0
2010-09-07 12:00:00,28.28,28.33,28.28,28.33,55400.0,19.8354,19.8705,19.8354,19.8705,55400.0
2010-09-07 12:05:00,28.33,28.36,28.33,28.36,21900.0,19.8705,19.8915,19.8705,19.8915,21900.0
2010-09-07 12:10:00,28.36,28.39,28.35,28.38,34900.0,19.8915,19.9126,19.8845,19.9055,34900.0
2010-09-07 12:15:00,28.38,28.41,28.38,28.41,22200.0,19.9055,19.9266,19.9055,19.9266,22200.0
2010-09-07 12:20:00,28.4,28.42,28.35,28.36,42200.0,19.9196,19.9336,19.8845,19.8915,42200.0
2010-09-07 12:25:00,28.36,28.38,28.35,28.36,35100.0,19.8915,19.9055,19.8845,19.8915,35100.0
2010-09-07 12:30:00,28.36,28.37,28.31,28.34,76000.0,19.8915,19.8985,19.8564,19.8775,76000.0
2010-09-07 12:35:00,28.35,28.35,28.26,28.27,101900.0,19.8845,19.8845,19.8214,19.8284,101900.0
2010-09-07 12:40:00,28.26,28.26,28.25,28.25,90000.0,19.8214,19.8214,19.8144,19.8144,90000.0
2010-09-07 12:45:00,28.25,28.29,28.25,28.29,23000.0,19.8144,19.8424,19.8144,19.8424,23000.0
2010-09-07 12:50:00,28.28,28.29,28.25,28.26,48900.0,19.8354,19.8424,19.8144,19.8214,48900.0
2010-09-07 12:55:00,28.25,28.26,28.25,28.25,16300.0,19.8144,19.8214,19.8144,19.8144,16300.0
2010-09-07 13:00:00,28.25,28.26,28.21,28.21,43800.0,19.8144,19.8214,19.7863,19.7863,43800.0
2010-09-07 13:05:00,28.21,28.22,28.2,28.2,37900.0,19.7863,19.7933,19.7793,19.7793,37900.0
2010-09-07 13:10:00,28.2,28.21,28.2,28.21,25100.0,19.7793,19.7863,19.7793,19.7863,25100.0
2010-09-07 13:15:00,28.2,28.23,28.2,28.21,38000.0,19.7793,19.8003,19.7793,19.7863,38000.0
2010-09-07 13:20:00,28.21,28.22,28.17,28.2,89500.0,19.7863,19.7933,19.7582,19.7793,89500.0
2010-09-07 13:25:00,28.2,28.23,28.19,28.22,26200.0,19.7793,19.8003,19.7723,19.7933,26200.0
2010-09-07 13:30:00,28.23,28.27,28.22,28.26,47300.0,19.8003,19.8284,19.7933,19.8214,47300.0
2010-09-07 13:35:00,28.26,28.28,28.24,28.26,63700.0,19.8214,19.8354,19.8073,19.8214,63700.0
2010-09-07 13:40:00,28.26,28.27,28.26,28.26,11700.0,19.8214,19.8284,19.8214,19.8214,11700.0
2010-09-07 13:45:00,28.26,28.27,28.24,28.24,57400.0,19.8214,19.8284,19.8073,19.8073,57400.0
2010-09-07 13:50:00,28.24,28.26,28.24,28.26,23300.0,19.8073,19.8214,19.8073,19.8214,23300.0
2010-09-07 13:55:00,28.26,28.29,28.25,28.26,42900.0,19.8214,19.8424,19.8144,19.8214,42900.0
2010-09-07 14:00:00,28.27,28.27,28.26,28.26,17500.0,19.8284,19.8284,19.8214,19.8214,17500.0
2010-09-07 14:05:00,28.26,28.27,28.26,28.26,43400.0,19.8214,19.8284,19.8214,19.8214,43400.0
2010-09-07 14:10:00,28.26,28.29,28.26,28.29,175100.0,19.8214,19.8424,19.8214,19.8424,175100.0
2010-09-07 14:15:00,28.29,28.36,28.29,28.33,158600.0,19.8424,19.8915,19.8424,19.8705,158600.0
2010-09-07 14:20:00,28.34,28.36,28.33,28.35,67500.0,19.8775,19.8915,19.8705,19.8845,67500.0
2010-09-07 14:25:00,28.35,28.38,28.32,28.32,63400.0,19.8845,19.9055,19.8635,19.8635,63400.0
2010-09-07 14:30:00,28.33,28.33,28.27,28.27,42300.0,19.8705,19.8705,19.8284,19.8284,42300.0
2010-09-07 14:35:00,28.27,28.28,28.23,28.23,55400.0,19.8284,19.8354,19.8003,19.8003,55400.0
2010-09-07 14:40:00,28.24,28.26,28.22,28.24,51600.0,19.8073,19.8214,19.7933,19.8073,51600.0
2010-09-07 14:45:00,28.24,28.27,28.24,28.24,35100.0,19.8073,19.8284,19.8073,19.8073,35100.0
2010-09-07 14:50:00,28.24,28.25,28.22,28.23,44900.0,19.8073,19.8144,19.7933,19.8003,44900.0
2010-09-07 14:55:00,28.23,28.24,28.17,28.2,80700.0,19.8003,19.8073,19.7582,19.7793,80700.0
2010-09-07 15:00:00,28.2,28.24,28.17,28.24,38200.0,19.7793,19.8073,19.7582,19.8073,38200.0
2010-09-07 15:05:00,28.24,28.24,28.2,28.22,53700.0,19.8073,19.8073,19.7793,19.7933,53700.0
2010-09-07 15:10:00,28.23,28.25,28.22,28.25,36200.0,19.8003,19.8144,19.7933,19.8144,36200.0
2010-09-07 15:15:00,28.25,28.25,28.21,28.23,51700.0,19.8144,19.8144,19.7863,19.8003,51700.0
2010-09-07 15:20:00,28.22,28.23,28.18,28.19,66400.0,19.7933,19.8003,19.7653,19.7723,66400.0
2010-09-07 15:25:00,28.18,28.18,28.15,28.16,69300.0,19.7653,19.7653,19.7442,19.7512,69300.0
2010-09-07 15:30:00,28.17,28.21,28.17,28.19,63000.0,19.7582,19.7863,19.7582,19.7723,63000.0
2010-09-07 15:35:00,28.2,28.25,28.18,28.23,108500.0,19.7793,19.8144,19.7653,19.8003,108500.0
2010-09-07 15:40:00,28.23,28.25,28.23,28.24,69700.0,19.8003,19.8144,19.8003,19.8073,69700.0
2010-09-07 15:45:00,28.25,28.27,28.24,28.27,213900.0,19.8144,19.8284,19.8073,19.8284,213900.0
2010-09-07 15:50:00,28.27,28.27,28.16,28.16,223400.0,19.8284,19.8284,19.7512,19.7512,223400.0
2010-09-07 15:55:00,28.17,28.2,28.16,28.19,461500.0,19.7582,19.7793,19.7512,19.7723,461500.0
2010-09-08 09:30:00,28.16,28.36,28.16,28.21,135900.0,19.7512,19.8915,19.7512,19.7863,135900.0
2010-09-08 09:35:00,28.21,28.27,28.11,28.17,143500.0,19.7863,19.8284,19.7162,19.7582,143500.0
2010-09-08 09:40:00,28.19,28.32,28.17,28.32,87500.0,19.7723,19.8635,19.7582,19.8635,87500.0
2010-09-08 09:45:00,28.32,28.37,28.3,28.34,59700.0,19.8635,19.8985,19.8494,19.8775,59700.0
2010-09-08 09:50:00,28.34,28.36,28.33,28.35,76100.0,19.8775,19.8915,19.8705,19.8845,76100.0
2010-09-08 09:55:00,28.34,28.35,28.34,28.35,42800.0,19.8775,19.8845,19.8775,19.8845,42800.0
2010-09-08 10:00:00,28.35,28.42,28.34,28.4,108000.0,19.8845,19.9336,19.8775,19.9196,108000.0
2010-09-08 10:05:00,28.39,28.4,28.28,28.32,105300.0,19.9126,19.9196,19.8354,19.8635,105300.0
2010-09-08 10:10:00,28.32,28.35,28.29,28.32,97300.0,19.8635,19.8845,19.8424,19.8635,97300.0
2010-09-08 10:15:00,28.33,28.38,28.31,28.33,83500.0,19.8705,19.9055,19.8564,19.8705,83500.0
2010-09-08 10:20:00,28.33,28.4,28.33,28.39,62500.0,19.8705,19.9196,19.8705,19.9126,62500.0
2010-09-08 10:25:00,28.39,28.41,28.37,28.38,63600.0,19.9126,19.9266,19.8985,19.9055,63600.0
2010-09-08 10:30:00,28.37,28.42,28.35,28.39,87600.0,19.8985,19.9336,19.8845,19.9126,87600.0
2010-09-08 10:35:00,28.4,28.4,28.36,28.36,109300.0,19.9196,19.9196,19.8915,19.8915,109300.0
2010-09-08 10:40:00,28.37,28.41,28.35,28.41,50100.0,19.8985,19.9266,19.8845,19.9266,50100.0
2010-09-08 10:45:00,28.41,28.45,28.41,28.45,95400.0,19.9266,19.9546,19.9266,19.9546,95400.0
2010-09-08 10:50:00,28.45,28.47,28.44,28.45,104200.0,19.9546,19.9687,19.9476,19.9546,104200.0
2010-09-08 10:55:00,28.46,28.5,28.46,28.5,48100.0,19.9617,19.9897,19.9617,19.9897,48100.0
2010-09-08 11:00:00,28.49,28.57,28.49,28.57,128200.0,19.9827,20.0388,19.9827,20.0388,128200.0
2010-09-08 11:05:00,28.57,28.6,28.56,28.58,91000.0,20.0388,20.0598,20.0318,20.0458,91000.0
2010-09-08 11:10:00,28.59,28.6,28.57,28.6,71200.0,20.0528,20.0598,20.0388,20.0598,71200.0
2010-09-08 11:15:00,28.6,28.6,28.58,28.59,40400.0,20.0598,20.0598,20.0458,20.0528,40400.0
2010-09-08 11:20:00,28.58,28.59,28.53,28.55,78300.0,20.0458,20.0528,20.0107,20.0248,78300.0
2010-09-08 11:25:00,28.55,28.55,28.5,28.5,40100.0,20.0248,20.0248,19.9897,19.9897,40100.0
2010-09-08 11:30:00,28.51,28.53,28.49,28.52,38700.0,19.9967,20.0107,19.9827,20.0037,38700.0
2010-09-08 11:35:00,28.52,28.52,28.49,28.49,66900.0,20.0037,20.0037,19.9827,19.9827,66900.0
2010-09-08 11:40:00,28.49,28.52,28.49,28.51,45400.0,19.9827,20.0037,19.9827,19.9967,45400.0
2010-09-08 11:45:00,28.51,28.55,28.51,28.55,41800.0,19.9967,20.0248,19.9967,20.0248,41800.0
2010-09-08 11:50:00,28.54,28.56,28.51,28.51,46900.0,20.0178,20.0318,19.9967,19.9967,46900.0
2010-09-08 11:55:00,28.51,28.53,28.5,28.51,43800.0,19.9967,20.0107,19.9897,19.9967,43800.0
2010-09-08 12:00:00,28.53,28.57,28.52,28.56,26500.0,20.0107,20.0388,20.0037,20.0318,26500.0
2010-09-08 12:05:00,28.56,28.58,28.52,28.57,54500.0,20.0318,20.0458,20.0037,20.0388,54500.0
2010-09-08 12:10:00,28.58,28.58,28.55,28.58,43500.0,20.0458,20.0458,20.0248,20.0458,43500.0
2010-09-08 12:15:00,28.57,28.58,28.57,28.58,23200.0,20.0388,20.0458,20.0388,20.0458,23200.0
2010-09-08 12:20:00,28.57,28.58,28.57,28.57,28000.0,20.0388,20.0458,20.0388,20.0388,28000.0
2010-09-08 12:25:00,28.58,28.62,28.57,28.62,54800.0,20.0458,20.0739,20.0388,20.0739,54800.0
2010-09-08 12:30:00,28.61,28.62,28.54,28.55,29200.0,20.0669,20.0739,20.0178,20.0248,29200.0
2010-09-08 12:35:00,28.55,28.57,28.54,28.57,22600.0,20.0248,20.0388,20.0178,20.0388,22600.0
2010-09-08 12:40:00,28.56,28.63,28.56,28.59,50100.0,20.0318,20.0809,20.0318,20.0528,50100.0
2010-09-08 12:45:00,28.58,28.6,28.58,28.59,16400.0,20.0458,20.0598,20.0458,20.0528,16400.0
2010-09-08 12:50:00,28.58,28.59,28.54,28.54,26500.0,20.0458,20.0528,20.0178,20.0178,26500.0
2010-09-08 12:55:00,28.54,28.58,28.54,28.57,33400.0,20.0178,20.0458,20.0178,20.0388,33400.0
2010-09-08 13:00:00,28.58,28.58,28.55,28.55,28800.0,20.0458,20.0458,20.0248,20.0248,28800.0
2010-09-08 13:05:00,28.56,28.56,28.54,28.56,56900.0,20.0318,20.0318,20.0178,20.0318,56900.0
2010-09-08 13:10:00,28.56,28.57,28.55,28.57,9400.0,20.0318,20.0388,20.0248,20.0388,9400.0
2010-09-08 13:15:00,28.57,28.57,28.54,28.54,83500.0,20.0388,20.0388,20.0178,20.0178,83500.0
2010-09-08 13:20:00,28.55,28.56,28.54,28.54,76200.0,20.0248,20.0318,20.0178,20.0178,76200.0
2010-09-08 13:25:00,28.55,28.55,28.54,28.55,51600.0,20.0248,20.0248,20.0178,20.0248,51600.0
2010-09-08 13:30:00,28.54,28.55,28.54,28.54,14800.0,20.0178,20.0248,20.0178,20.0178,14800.0
2010-09-08 13:35:00,28.54,28.55,28.49,28.5,50400.0,20.0178,20.0248,19.9827,19.9897,50400.0
2010-09-08 13:40:00,28.49,28.5,28.42,28.42,53300.0,19.9827,19.9897,19.9336,19.9336,53300.0
2010-09-08 13:45:00,28.41,28.43,28.4,28.43,42200.0,19.9266,19.9406,19.9196,19.9406,42200.0
2010-09-08 13:50:00,28.43,28.47,28.43,28.46,65100.0,19.9406,19.9687,19.9406,19.9617,65100.0
2010-09-08 13:55:00,28.47,28.49,28.45,28.49,60700.0,19.9687,19.9827,19.9546,19.9827,60700.0
2010-09-08 14:00:00,28.48,28.49,28.4,28.4,86100.0,19.9757,19.9827,19.9196,19.9196,86100.0
2010-09-08 14:05:00,28.42,28.44,28.39,28.4,60500.0,19.9336,19.9476,19.9126,19.9196,60500.0
2010-09-08 14:10:00,28.4,28.43,28.37,28.42,53400.0,19.9196,19.9406,19.8985,19.9336,53400.0
2010-09-08 14:15:00,28.43,28.48,28.42,28.47,57500.0,19.9406,19.9757,19.9336,19.9687,57500.0
2010-09-08 14:20:00,28.46,28.48,28.45,28.47,57700.0,19.9617,19.9757,19.9546,19.9687,57700.0
2010-09-08 14:25:00,28.47,28.48,28.43,28.44,66600.0,19.9687,19.9757,19.9406,19.9476,66600.0
2010-09-08 14:30:00,28.44,28.47,28.43,28.47,46400.0,19.9476,19.9687,19.9406,19.9687,46400.0
2010-09-08 14:35:00,28.47,28.48,28.44,28.45,77000.0,19.9687,19.9757,19.9476,19.9546,77000.0
2010-09-08 14:40:00,28.45,28.5,28.45,28.49,57400.0,19.9546,19.9897,19.9546,19.9827,57400.0
2010-09-08 14:45:00,28.48,28.5,28.47,28.49,46700.0,19.9757,19.9897,19.9687,19.9827,46700.0
2010-09-08 14:50:00,28.49,28.51,28.49,28.5,38300.0,19.9827,19.9967,19.9827,19.9897,38300.0
2010-09-08 14:55:00,28.5,28.51,28.47,28.47,55400.0,19.9897,19.9967,19.9687,19.9687,55400.0
2010-09-08 15:00:00,28.47,28.53,28.47,28.5,73900.0,19.9687,20.0107,19.9687,19.9897,73900.0
2010-09-08 15:05:00,28.5,28.53,28.49,28.49,70100.0,19.9897,20.0107,19.9827,19.9827,70100.0
2010-09-08 15:10:00,28.49,28.5,28.46,28.5,57700.0,19.9827,19.9897,19.9617,19.9897,57700.0
2010-09-08 15:15:00,28.5,28.51,28.46,28.47,56400.0,19.9897,19.9967,19.9617,19.9687,56400.0
2010-09-08 15:20:00,28.46,28.51,28.45,28.46,121200.0,19.9617,19.9967,19.9546,19.9617,121200.0
2010-09-08 15:25:00,28.45,28.48,28.45,28.47,45800.0,19.9546,19.9757,19.9546,19.9687,45800.0
2010-09-08 15:30:00,28.47,28.52,28.46,28.5,142100.0,19.9687,20.0037,19.9617,19.9897,142100.0
2010-09-08 15:35:00,28.49,28.56,28.49,28.55,148200.0,19.9827,20.0318,19.9827,20.0248,148200.0
2010-09-08 15:40:00,28.54,28.55,28.49,28.49,208200.0,20.0178,20.0248,19.9827,19.9827,208200.0
2010-09-08 15:45:00,28.49,28.51,28.46,28.49,274900.0,19.9827,19.9967,19.9617,19.9827,274900.0
2010-09-08 15:50:00,28.49,28.49,28.47,28.48,132700.0,19.9827,19.9827,19.9687,19.9757,132700.0
2010-09-08 15:55:00,28.48,28.48,28.45,28.48,332800.0,19.9757,19.9757,19.9546,19.9757,332800.0
2010-09-09 09:30:00,28.61,28.79,28.6,28.76,108100.0,20.0669,20.1931,20.0598,20.1721,108100.0
2010-09-09 09:35:00,28.75,28.76,28.69,28.73,83100.0,20.1651,20.1721,20.123,20.151,83100.0
2010-09-09 09:40:00,28.72,28.77,28.69,28.72,67800.0,20.144,20.1791,20.123,20.144,67800.0
2010-09-09 09:45:00,28.71,28.73,28.68,28.69,52600.0,20.137,20.151,20.116,20.123,52600.0
2010-09-09 09:50:00,28.68,28.77,28.67,28.77,56800.0,20.116,20.1791,20.1089,20.1791,56800.0
2010-09-09 09:55:00,28.76,28.8,28.75,28.78,53600.0,20.1721,20.2001,20.1651,20.1861,53600.0
2010-09-09 10:00:00,28.79,28.79,28.75,28.78,62200.0,20.1931,20.1931,20.1651,20.1861,62200.0
2010-09-09 10:05:00,28.77,28.8,28.75,28.75,63000.0,20.1791,20.2001,20.1651,20.1651,63000.0
2010-09-09 10:10:00,28.76,28.77,28.72,28.74,104500.0,20.1721,20.1791,20.144,20.158,104500.0
2010-09-09 10:15:00,28.73,28.77,28.72,28.77,67000.0,20.151,20.1791,20.144,20.1791,67000.0
2010-09-09 10:20:00,28.78,28.78,28.76,28.77,49600.0,20.1861,20.1861,20.1721,20.1791,49600.0
2010-09-09 10:25:00,28.77,28.8,28.77,28.79,70000.0,20.1791,20.2001,20.1791,20.1931,70000.0
2010-09-09 10:30:00,28.79,28.8,28.75,28.75,161000.0,20.1931,20.2001,20.1651,20.1651,161000.0
2010-09-09 10:35:00,28.75,28.78,28.73,28.77,107500.0,20.1651,20.1861,20.151,20.1791,107500.0
2010-09-09 10:40:00,28.77,28.79,28.75,28.77,41400.0,20.1791,20.1931,20.1651,20.1791,41400.0
2010-09-09 10:45:00,28.77,28.79,28.76,28.77,39300.0,20.1791,20.1931,20.1721,20.1791,39300.0
2010-09-09 10:50:00,28.77,28.78,28.76,28.76,30600.0,20.1791,20.1861,20.1721,20.1721,30600.0
2010-09-09 10:55:00,28.76,28.77,28.66,28.66,180700.0,20.1721,20.1791,20.1019,20.1019,180700.0
2010-09-09 11:00:00,28.66,28.79,28.66,28.75,96800.0,20.1019,20.1931,20.1019,20.1651,96800.0
2010-09-09 11:05:00,28.75,28.77,28.75,28.76,12500.0,20.1651,20.1791,20.1651,20.1721,12500.0
2010-09-09 11:10:00,28.76,28.81,28.76,28.79,134300.0,20.1721,20.2071,20.1721,20.1931,134300.0
2010-09-09 11:15:00,28.78,28.8,28.75,28.76,36900.0,20.1861,20.2001,20.1651,20.1721,36900.0
2010-09-09 11:20:00,28.76,28.76,28.75,28.76,15100.0,20.1721,20.1721,20.1651,20.1721,15100.0
2010-09-09 11:25:00,28.76,28.78,28.76,28.78,37600.0,20.1721,20.1861,20.1721,20.1861,37600.0
2010-09-09 11:30:00,28.78,28.79,28.77,28.78,38100.0,20.1861,20.1931,20.1791,20.1861,38100.0
2010-09-09 11:35:00,28.77,28.79,28.77,28.77,62200.0,20.1791,20.1931,20.1791,20.1791,62200.0
2010-09-09 11:40:00,28.78,28.78,28.77,28.78,6700.0,20.1861,20.1861,20.1791,20.1861,6700.0
2010-09-09 11:45:00,28.77,28.78,28.75,28.76,18300.0,20.1791,20.1861,20.1651,20.1721,18300.0
2010-09-09 11:50:00,28.76,28.76,28.74,28.75,70200.0,20.1721,20.1721,20.158,20.1651,70200.0
2010-09-09 11:55:00,28.75,28.77,28.74,28.75,49000.0,20.1651,20.1791,20.158,20.1651,49000.0
2010-09-09 12:00:00,28.75,28.8,28.75,28.78,37900.0,20.1651,20.2001,20.1651,20.1861,37900.0
2010-09-09 12:05:00,28.78,28.8,28.77,28.79,104200.0,20.1861,20.2001,20.1791,20.1931,104200.0
2010-09-09 12:10:00,28.79,28.8,28.78,28.78,99400.0,20.1931,20.2001,20.1861,20.1861,99400.0
2010-09-09 12:15:00,28.78,28.79,28.76,28.76,18100.0,20.1861,20.1931,20.1721,20.1721,18100.0
2010-09-09 12:20:00,28.77,28.77,28.75,28.76,39000.0,20.1791,20.1791,20.1651,20.1721,39000.0
2010-09-09 12:25:00,28.75,28.77,28.75,28.76,22700.0,20.1651,20.1791,20.1651,20.1721,22700.0
2010-09-09 12:30:00,28.77,28.77,28.75,28.77,31400.0,20.1791,20.1791,20.1651,20.1791,31400.0
2010-09-09 12:35:00,28.76,28.77,28.75,28.76,38700.0,20.1721,20.1791,20.1651,20.1721,38700.0
2010-09-09 12:40:00,28.75,28.76,28.75,28.75,34400.0,20.1651,20.1721,20.1651,20.1651,34400.0
2010-09-09 12:45:00,28.75,28.75,28.71,28.72,96400.0,20.1651,20.1651,20.137,20.144,96400.0
2010-09-09 12:50:00,28.72,28.72,28.7,28.71,55200.0,20.144,20.144,20.13,20.137,55200.0
2010-09-09 12:55:00,28.7,28.71,28.66,28.66,71100.0,20.13,20.137,20.1019,20.1019,71100.0
2010-09-09 13:00:00,28.66,28.72,28.65,28.71,78300.0,20.1019,20.144,20.0949,20.137,78300.0
2010-09-09 13:05:00,28.7,28.72,28.69,28.69,89900.0,20.13,20.144,20.123,20.123,89900.0
2010-09-09 13:10:00,28.7,28.7,28.63,28.65,76400.0,20.13,20.13,20.0809,20.0949,76400.0
2010-09-09 13:15:00,28.64,28.67,28.63,28.66,56800.0,20.0879,20.1089,20.0809,20.1019,56800.0
2010-09-09 13:20:00,28.67,28.67,28.64,28.67,49800.0,20.1089,20.1089,20.0879,20.1089,49800.0
2010-09-09 13:25:00,28.66,28.67,28.63,28.64,105500.0,20.1019,20.1089,20.0809,20.0879,105500.0
2010-09-09 13:30:00,28.64,28.67,28.6,28.67,24300.0,20.0879,20.1089,20.0598,20.1089,24300.0
2010-09-09 13:35:00,28.66,28.7,28.66,28.7,34300.0,20.1019,20.13,20.1019,20.13,34300.0
2010-09-09 13:40:00,28.7,28.72,28.68,28.7,46200.0,20.13,20.144,20.116,20.13,46200.0
2010-09-09 13:45:00,28.7,28.74,28.69,28.73,134400.0,20.13,20.158,20.123,20.151,134400.0
2010-09-09 13:50:00,28.73,28.74,28.69,28.7,25300.0,20.151,20.158,20.123,20.13,25300.0
2010-09-09 13:55:00,28.7,28.7,28.63,28.67,92300.0,20.13,20.13,20.0809,20.1089,92300.0
2010-09-09 14:00:00,28.67,28.68,28.65,28.67,19500.0,20.1089,20.116,20.0949,20.1089,19500.0
2010-09-09 14:05:00,28.67,28.68,28.64,28.66,24300.0,20.1089,20.116,20.0879,20.1019,24300.0
2010-09-09 14:10:00,28.65,28.66,28.6,28.62,30200.0,20.0949,20.1019,20.0598,20.0739,30200.0
2010-09-09 14:15:00,28.62,28.67,28.61,28.67,130000.0,20.0739,20.1089,20.0669,20.1089,130000.0
2010-09-09 14:20:00,28.66,28.73,28.65,28.7,110700.0,20.1019,20.151,20.0949,20.13,110700.0
2010-09-09 14:25:00,28.7,28.77,28.69,28.77,166300.0,20.13,20.1791,20.123,20.1791,166300.0
2010-09-09 14:30:00,28.76,28.77,28.72,28.72,97800.0,20.1721,20.1791,20.144,20.144,97800.0
2010-09-09 14:35:00,28.72,28.75,28.72,28.74,72900.0,20.144,20.1651,20.144,20.158,72900.0
2010-09-09 14:40:00,28.74,28.75,28.72,28.72,34600.0,20.158,20.1651,20.144,20.144,34600.0
2010-09-09 14:45:00,28.72,28.74,28.72,28.73,27700.0,20.144,20.158,20.144,20.151,27700.0
2010-09-09 14:50:00,28.73,28.74,28.71,28.71,63000.0,20.151,20.158,20.137,20.137,63000.0
2010-09-09 14:55:00,28.71,28.73,28.71,28.73,43400.0,20.137,20.151,20.137,20.151,43400.0
2010-09-09 15:00:00,28.73,28.74,28.73,28.73,32700.0,20.151,20.158,20.151,20.151,32700.0
2010-09-09 15:05:00,28.74,28.78,28.72,28.77,126500.0,20.158,20.1861,20.144,20.1791,126500.0
2010-09-09 15:10:00,28.77,28.78,28.76,28.77,27300.0,20.1791,20.1861,20.1721,20.1791,27300.0
2010-09-09 15:15:00,28.77,28.79,28.76,28.77,52400.0,20.1791,20.1931,20.1721,20.1791,52400.0
2010-09-09 15:20:00,28.76,28.77,28.75,28.76,93800.0,20.1721,20.1791,20.1651,20.1721,93800.0
2010-09-09 15:25:00,28.76,28.79,28.76,28.77,73600.0,20.1721,20.1931,20.1721,20.1791,73600.0
2010-09-09 15:30:00,28.78,28.8,28.77,28.8,73200.0,20.1861,20.2001,20.1791,20.2001,73200.0
2010-09-09 15:35:00,28.79,28.84,28.79,28.84,164600.0,20.1931,20.2282,20.1931,20.2282,164600.0
2010-09-09 15:40:00,28.84,28.85,28.83,28.84,225000.0,20.2282,20.2352,20.2212,20.2282,225000.0
2010-09-09 15:45:00,28.84,28.84,28.78,28.8,246800.0,20.2282,20.2282,20.1861,20.2001,246800.0
2010-09-09 15:50:00,28.79,28.79,28.74,28.74,119500.0,20.1931,20.1931,20.158,20.158,119500.0
2010-09-09 15:55:00,28.75,28.77,28.74,28.77,372700.0,20.1651,20.1791,20.158,20.1791,372700.0
2010-09-10 09:30:00,28.76,28.89,28.76,28.84,82500.0,20.1721,20.2633,20.1721,20.2282,82500.0
2010-09-10 09:35:00,28.83,28.87,28.77,28.83,85200.0,20.2212,20.2492,20.1791,20.2212,85200.0
2010-09-10 09:40:00,28.83,28.94,28.82,28.85,91700.0,20.2212,20.2983,20.2142,20.2352,91700.0
2010-09-10 09:45:00,28.84,28.92,28.83,28.91,62600.0,20.2282,20.2843,20.2212,20.2773,62600.0
2010-09-10 09:50:00,28.91,28.97,28.9,28.97,56700.0,20.2773,20.3194,20.2703,20.3194,56700.0
2010-09-10 09:55:00,28.96,28.99,28.96,28.98,58400.0,20.3123,20.3334,20.3123,20.3264,58400.0
2010-09-10 10:00:00,28.97,29.0,28.94,28.99,115300.0,20.3194,20.3404,20.2983,20.3334,115300.0
2010-09-10 10:05:00,28.98,29.0,28.96,29.0,96700.0,20.3264,20.3404,20.3123,20.3404,96700.0
2010-09-10 10:10:00,29.0,29.04,28.99,29.03,189200.0,20.3404,20.3685,20.3334,20.3614,189200.0
2010-09-10 10:15:00,29.04,29.06,29.0,29.06,151200.0,20.3685,20.3825,20.3404,20.3825,151200.0
2010-09-10 10:20:00,29.06,29.09,29.05,29.08,72400.0,20.3825,20.4035,20.3755,20.3965,72400.0
2010-09-10 10:25:00,29.07,29.11,29.06,29.1,61300.0,20.3895,20.4176,20.3825,20.4105,61300.0
2010-09-10 10:30:00,29.11,29.14,29.1,29.11,79900.0,20.4176,20.4386,20.4105,20.4176,79900.0
2010-09-10 10:35:00,29.1,29.13,29.06,29.07,57900.0,20.4105,20.4316,20.3825,20.3895,57900.0
2010-09-10 10:40:00,29.07,29.11,29.05,29.11,69200.0,20.3895,20.4176,20.3755,20.4176,69200.0
2010-09-10 10:45:00,29.11,29.11,29.06,29.07,51800.0,20.4176,20.4176,20.3825,20.3895,51800.0
2010-09-10 10:50:00,29.08,29.09,29.07,29.08,38300.0,20.3965,20.4035,20.3895,20.3965,38300.0
2010-09-10 10:55:00,29.08,29.14,29.08,29.12,75900.0,20.3965,20.4386,20.3965,20.4246,75900.0
2010-09-10 11:00:00,29.12,29.14,29.1,29.14,66800.0,20.4246,20.4386,20.4105,20.4386,66800.0
2010-09-10 11:05:00,29.14,29.14,29.05,29.08,68800.0,20.4386,20.4386,20.3755,20.3965,68800.0
2010-09-10 11:10:00,29.08,29.1,29.06,29.06,23200.0,20.3965,20.4105,20.3825,20.3825,23200.0
2010-09-10 11:15:00,29.06,29.06,29.02,29.02,30700.0,20.3825,20.3825,20.3544,20.3544,30700.0
2010-09-10 11:20:00,29.02,29.08,29.02,29.07,36500.0,20.3544,20.3965,20.3544,20.3895,36500.0
2010-09-10 11:25:00,29.06,29.14,29.05,29.13,32800.0,20.3825,20.4386,20.3755,20.4316,32800.0
2010-09-10 11:30:00,29.12,29.14,29.07,29.09,38500.0,20.4246,20.4386,20.3895,20.4035,38500.0
2010-09-10 11:35:00,29.08,29.08,29.01,29.01,40600.0,20.3965,20.3965,20.3474,20.3474,40600.0
2010-09-10 11:40:00,29.02,29.05,29.0,29.0,74100.0,20.3544,20.3755,20.3404,20.3404,74100.0
2010-09-10 11:45:00,29.0,29.0,28.95,28.97,18900.0,20.3404,20.3404,20.3053,20.3194,18900.0
2010-09-10 11:50:00,28.97,28.97,28.95,28.97,16400.0,20.3194,20.3194,20.3053,20.3194,16400.0
2010-09-10 11:55:00,28.96,28.96,28.88,28.94,45800.0,20.3123,20.3123,20.2562,20.2983,45800.0
2010-09-10 12:00:00,28.94,28.95,28.89,28.89,30700.0,20.2983,20.3053,20.2633,20.2633,30700.0
2010-09-10 12:05:00,28.9,28.9,28.86,28.89,48800.0,20.2703,20.2703,20.2422,20.2633,48800.0
2010-09-10 12:10:00,28.88,28.92,28.87,28.9,30200.0,20.2562,20.2843,20.2492,20.2703,30200.0
2010-09-10 12:15:00,28.89,28.91,28.87,28.89,33700.0,20.2633,20.2773,20.2492,20.2633,33700.0
2010-09-10 12:20:00,28.89,28.89,28.86,28.88,48900.0,20.2633,20.2633,20.2422,20.2562,48900.0
2010-09-10 12:25:00,28.89,28.89,28.86,28.87,18900.0,20.2633,20.2633,20.2422,20.2492,18900.0
2010-09-10 12:30:00,28.86,28.87,28.82,28.86,59300.0,20.2422,20.2492,20.2142,20.2422,59300.0
2010-09-10 12:35:00,28.86,28.89,28.86,28.88,16700.0,20.2422,20.2633,20.2422,20.2562,16700.0
2010-09-10 12:40:00,28.89,28.91,28.87,28.9,25200.0,20.2633,20.2773,20.2492,20.2703,25200.0
2010-09-10 12:45:00,28.91,28.93,28.89,28.92,36200.0,20.2773,20.2913,20.2633,20.2843,36200.0
2010-09-10 12:50:00,28.92,28.93,28.9,28.93,21700.0,20.2843,20.2913,20.2703,20.2913,21700.0
2010-09-10 12:55:00,28.92,28.95,28.91,28.92,22800.0,20.2843,20.3053,20.2773,20.2843,22800.0
2010-09-10 13:00:00,28.92,28.99,28.92,28.99,76900.0,20.2843,20.3334,20.2843,20.3334,76900.0
2010-09-10 13:05:00,28.99,29.01,28.98,29.0,47200.0,20.3334,20.3474,20.3264,20.3404,47200.0
2010-09-10 13:10:00,29.01,29.02,28.99,29.01,86800.0,20.3474,20.3544,20.3334,20.3474,86800.0
2010-09-10 13:15:00,29.0,29.05,28.99,29.04,49100.0,20.3404,20.3755,20.3334,20.3685,49100.0
2010-09-10 13:20:00,29.03,29.03,29.0,29.0,52500.0,20.3614,20.3614,20.3404,20.3404,52500.0
2010-09-10 13:25:00,29.0,29.03,28.98,29.0,77400.0,20.3404,20.3614,20.3264,20.3404,77400.0
2010-09-10 13:30:00,28.98,29.02,28.98,29.0,96100.0,20.3264,20.3544,20.3264,20.3404,96100.0
2010-09-10 13:35:00,29.01,29.04,28.99,29.04,78500.0,20.3474,20.3685,20.3334,20.3685,78500.0
2010-09-10 13:40:00,29.04,29.05,29.01,29.01,61200.0,20.3685,20.3755,20.3474,20.3474,61200.0
2010-09-10 13:45:00,29.01,29.02,29.0,29.01,30800.0,20.3474,20.3544,20.3404,20.3474,30800.0
2010-09-10 13:50:00,29.0,29.04,29.0,29.01,20800.0,20.3404,20.3685,20.3404,20.3474,20800.0
2010-09-10 13:55:00,29.01,29.04,28.99,29.03,25900.0,20.3474,20.3685,20.3334,20.3614,25900.0
2010-09-10 14:00:00,29.03,29.06,29.0,29.06,69000.0,20.3614,20.3825,20.3404,20.3825,69000.0
2010-09-10 14:05:00,29.06,29.1,29.04,29.09,85400.0,20.3825,20.4105,20.3685,20.4035,85400.0
2010-09-10 14:10:00,29.09,29.09,29.04,29.04,23000.0,20.4035,20.4035,20.3685,20.3685,23000.0
2010-09-10 14:15:00,29.04,29.05,29.02,29.02,14600.0,20.3685,20.3755,20.3544,20.3544,14600.0
2010-09-10 14:20:00,29.02,29.03,29.0,29.02,30000.0,20.3544,20.3614,20.3404,20.3544,30000.0
2010-09-10 14:25:00,29.03,29.08,29.03,29.06,128500.0,20.3614,20.3965,20.3614,20.3825,128500.0
2010-09-10 14:30:00,29.06,29.06,29.01,29.02,72300.0,20.3825,20.3825,20.3474,20.3544,72300.0
2010-09-10 14:35:00,29.03,29.07,29.02,29.07,43200.0,20.3614,20.3895,20.3544,20.3895,43200.0
2010-09-10 14:40:00,29.07,29.08,29.03,29.08,43400.0,20.3895,20.3965,20.3614,20.3965,43400.0
2010-09-10 14:45:00,29.07,29.08,29.05,29.05,49400.0,20.3895,20.3965,20.3755,20.3755,49400.0
2010-09-10 14:50:00,29.06,29.09,29.05,29.07,45800.0,20.3825,20.4035,20.3755,20.3895,45800.0
2010-09-10 14:55:00,29.08,29.1,29.07,29.09,36200.0,20.3965,20.4105,20.3895,20.4035,36200.0
2010-09-10 15:00:00,29.09,29.1,29.05,29.06,58500.0,20.4035,20.4105,20.3755,20.3825,58500.0
2010-09-10 15:05:00,29.06,29.09,29.06,29.08,58200.0,20.3825,20.4035,20.3825,20.3965,58200.0
2010-09-10 15:10:00,29.08,29.1,29.07,29.1,39200.0,20.3965,20.4105,20.3895,20.4105,39200.0
2010-09-10 15:15:00,29.09,29.11,29.09,29.11,80400.0,20.4035,20.4176,20.4035,20.4176,80400.0
2010-09-10 15:20:00,29.1,29.13,29.09,29.12,76600.0,20.4105,20.4316,20.4035,20.4246,76600.0
2010-09-10 15:25:00,29.12,29.15,29.1,29.11,57600.0,20.4246,20.4456,20.4105,20.4176,57600.0
2010-09-10 15:30:00,29.11,29.11,29.09,29.1,75500.0,20.4176,20.4176,20.4035,20.4105,75500.0
2010-09-10 15:35:00,29.09,29.11,29.06,29.07,105400.0,20.4035,20.4176,20.3825,20.3895,105400.0
2010-09-10 15:40:00,29.06,29.07,29.03,29.06,83200.0,20.3825,20.3895,20.3614,20.3825,83200.0
2010-09-10 15:45:00,29.06,29.06,29.03,29.03,116800.0,20.3825,20.3825,20.3614,20.3614,116800.0
2010-09-10 15:50:00,29.04,29.04,29.02,29.03,137700.0,20.3685,20.3685,20.3544,20.3614,137700.0
2010-09-10 15:55:00,29.03,29.05,29.0,29.04,358300.0,20.3614,20.3755,20.3404,20.3685,358300.0
2010-09-13 09:30:00,29.21,29.22,29.12,29.17,121700.0,20.4877,20.4947,20.4246,20.4596,121700.0
2010-09-13 09:35:00,29.17,29.33,29.13,29.23,139500.0,20.4596,20.5719,20.4316,20.5017,139500.0
2010-09-13 09:40:00,29.23,29.24,29.19,29.21,87600.0,20.5017,20.5087,20.4737,20.4877,87600.0
2010-09-13 09:45:00,29.21,29.24,29.19,29.23,103300.0,20.4877,20.5087,20.4737,20.5017,103300.0
2010-09-13 09:50:00,29.24,29.24,29.2,29.24,72300.0,20.5087,20.5087,20.4807,20.5087,72300.0
2010-09-13 09:55:00,29.24,29.24,29.19,29.19,62900.0,20.5087,20.5087,20.4737,20.4737,62900.0
2010-09-13 10:00:00,29.19,29.22,29.17,29.22,71500.0,20.4737,20.4947,20.4596,20.4947,71500.0
2010-09-13 10:05:00,29.22,29.31,29.21,29.27,104000.0,20.4947,20.5578,20.4877,20.5298,104000.0
2010-09-13 10:10:00,29.26,29.27,29.22,29.23,32200.0,20.5228,20.5298,20.4947,20.5017,32200.0
2010-09-13 10:15:00,29.23,29.23,29.21,29.21,45300.0,20.5017,20.5017,20.4877,20.4877,45300.0
2010-09-13 10:20:00,29.21,29.26,29.2,29.25,54100.0,20.4877,20.5228,20.4807,20.5158,54100.0
2010-09-13 10:25:00,29.26,29.26,29.23,29.23,49300.0,20.5228,20.5228,20.5017,20.5017,49300.0
2010-09-13 10:30:00,29.24,29.34,29.23,29.33,178200.0,20.5087,20.5789,20.5017,20.5719,178200.0
2010-09-13 10:35:00,29.33,29.33,29.24,29.31,159300.0,20.5719,20.5719,20.5087,20.5578,159300.0
2010-09-13 10:40:00,29.31,29.33,29.28,29.3,171700.0,20.5578,20.5719,20.5368,20.5508,171700.0
2010-09-13 10:45:00,29.29,29.35,29.28,29.34,37300.0,20.5438,20.5859,20.5368,20.5789,37300.0
2010-09-13 10:50:00,29.35,29.35,29.3,29.31,45800.0,20.5859,20.5859,20.5508,20.5578,45800.0
2010-09-13 10:55:00,29.31,29.31,29.25,29.25,41600.0,20.5578,20.5578,20.5158,20.5158,41600.0
2010-09-13 11:00:00,29.25,29.27,29.24,29.26,157900.0,20.5158,20.5298,20.5087,20.5228,157900.0
2010-09-13 11:05:00,29.27,29.27,29.23,29.25,78200.0,20.5298,20.5298,20.5017,20.5158,78200.0
2010-09-13 11:10:00,29.24,29.28,29.24,29.27,69100.0,20.5087,20.5368,20.5087,20.5298,69100.0
2010-09-13 11:15:00,29.27,29.3,29.26,29.28,30200.0,20.5298,20.5508,20.5228,20.5368,30200.0
2010-09-13 11:20:00,29.29,29.29,29.23,29.24,44700.0,20.5438,20.5438,20.5017,20.5087,44700.0
2010-09-13 11:25:00,29.23,29.27,29.22,29.27,54200.0,20.5017,20.5298,20.4947,20.5298,54200.0
2010-09-13 11:30:00,29.27,29.28,29.22,29.22,18700.0,20.5298,20.5368,20.4947,20.4947,18700.0
2010-09-13 11:35:00,29.23,29.23,29.18,29.2,45300.0,20.5017,20.5017,20.4667,20.4807,45300.0
2010-09-13 11:40:00,29.2,29.2,29.14,29.14,60900.0,20.4807,20.4807,20.4386,20.4386,60900.0
2010-09-13 11:45:00,29.14,29.18,29.13,29.17,80500.0,20.4386,20.4667,20.4316,20.4596,80500.0
2010-09-13 11:50:00,29.16,29.17,29.13,29.14,13200.0,20.4526,20.4596,20.4316,20.4386,13200.0
2010-09-13 11:55:00,29.15,29.2,29.15,29.2,34300.0,20.4456,20.4807,20.4456,20.4807,34300.0
2010-09-13 12:00:00,29.19,29.21,29.18,29.18,43800.0,20.4737,20.4877,20.4667,20.4667,43800.0
2010-09-13 12:05:00,29.18,29.19,29.16,29.18,33300.0,20.4667,20.4737,20.4526,20.4667,33300.0
2010-09-13 12:10:00,29.17,29.18,29.17,29.17,25200.0,20.4596,20.4667,20.4596,20.4596,25200.0
2010-09-13 12:15:00,29.17,29.17,29.13,29.17,116400.0,20.4596,20.4596,20.4316,20.4596,116400.0
2010-09-13 12:20:00,29.18,29.18,29.11,29.14,105700.0,20.4667,20.4667,20.4176,20.4386,105700.0
2010-09-13 12:25:00,29.14,29.17,29.13,29.17,50500.0,20.4386,20.4596,20.4316,20.4596,50500.0
2010-09-13 12:30:00,29.16,29.17,29.15,29.16,48300.0,20.4526,20.4596,20.4456,20.4526,48300.0
2010-09-13 12:35:00,29.17,29.21,29.16,29.2,97700.0,20.4596,20.4877,20.4526,20.4807,97700.0
2010-09-13 12:40:00,29.19,29.21,29.17,29.19,36300.0,20.4737,20.4877,20.4596,20.4737,36300.0
2010-09-13 12:45:00,29.19,29.21,29.18,29.18,30600.0,20.4737,20.4877,20.4667,20.4667,30600.0
2010-09-13 12:50:00,29.18,29.2,29.17,29.18,67300.0,20.4667,20.4807,20.4596,20.4667,67300.0
2010-09-13 12:55:00,29.18,29.21,29.18,29.2,56000.0,20.4667,20.4877,20.4667,20.4807,56000.0
2010-09-13 13:00:00,29.2,29.21,29.18,29.19,67900.0,20.4807,20.4877,20.4667,20.4737,67900.0
2010-09-13 13:05:00,29.19,29.19,29.16,29.17,66800.0,20.4737,20.4737,20.4526,20.4596,66800.0
2010-09-13 13:10:00,29.17,29.17,29.15,29.15,20000.0,20.4596,20.4596,20.4456,20.4456,20000.0
2010-09-13 13:15:00,29.15,29.15,29.11,29.11,48400.0,20.4456,20.4456,20.4176,20.4176,48400.0
2010-09-13 13:20:00,29.11,29.13,29.1,29.13,47800.0,20.4176,20.4316,20.4105,20.4316,47800.0
2010-09-13 13:25:00,29.13,29.16,29.12,29.12,49600.0,20.4316,20.4526,20.4246,20.4246,49600.0
2010-09-13 13:30:00,29.12,29.14,29.11,29.14,45100.0,20.4246,20.4386,20.4176,20.4386,45100.0
2010-09-13 13:35:00,29.14,29.18,29.13,29.18,19200.0,20.4386,20.4667,20.4316,20.4667,19200.0
2010-09-13 13:40:00,29.17,29.18,29.17,29.17,8300.0,20.4596,20.4667,20.4596,20.4596,8300.0
2010-09-13 13:45:00,29.17,29.18,29.16,29.16,15900.0,20.4596,20.4667,20.4526,20.4526,15900.0
2010-09-13 13:50:00,29.17,29.17,29.14,29.15,20300.0,20.4596,20.4596,20.4386,20.4456,20300.0
2010-09-13 13:55:00,29.14,29.15,29.11,29.11,28700.0,20.4386,20.4456,20.4176,20.4176,28700.0
2010-09-13 14:00:00,29.11,29.15,29.1,29.11,115500.0,20.4176,20.4456,20.4105,20.4176,115500.0
2010-09-13 14:05:00,29.11,29.14,29.09,29.13,59000.0,20.4176,20.4386,20.4035,20.4316,59000.0
2010-09-13 14:10:00,29.14,29.14,29.11,29.11,25200.0,20.4386,20.4386,20.4176,20.4176,25200.0
2010-09-13 14:15:00,29.11,29.14,29.11,29.12,21200.0,20.4176,20.4386,20.4176,20.4246,21200.0
2010-09-13 14:20:00,29.12,29.13,29.1,29.13,48300.0,20.4246,20.4316,20.4105,20.4316,48300.0
2010-09-13 14:25:00,29.13,29.18,29.12,29.18,20500.0,20.4316,20.4667,20.4246,20.4667,20500.0
2010-09-13 14:30:00,29.17,29.2,29.17,29.17,48900.0,20.4596,20.4807,20.4596,20.4596,48900.0
2010-09-13 14:35:00,29.18,29.18,29.13,29.14,15000.0,20.4667,20.4667,20.4316,20.4386,15000.0
2010-09-13 14:40:00,29.13,29.14,29.12,29.13,19400.0,20.4316,20.4386,20.4246,20.4316,19400.0
2010-09-13 14:45:00,29.13,29.17,29.12,29.13,42600.0,20.4316,20.4596,20.4246,20.4316,42600.0
2010-09-13 14:50:00,29.13,29.15,29.13,29.14,23700.0,20.4316,20.4456,20.4316,20.4386,23700.0
2010-09-13 14:55:00,29.14,29.18,29.13,29.18,28800.0,20.4386,20.4667,20.4316,20.4667,28800.0
2010-09-13 15:00:00,29.17,29.19,29.15,29.16,50000.0,20.4596,20.4737,20.4456,20.4526,50000.0
2010-09-13 15:05:00,29.16,29.16,29.12,29.14,54800.0,20.4526,20.4526,20.4246,20.4386,54800.0
2010-09-13 15:10:00,29.14,29.16,29.14,29.16,41500.0,20.4386,20.4526,20.4386,20.4526,41500.0
2010-09-13 15:15:00,29.15,29.19,29.15,29.19,38700.0,20.4456,20.4737,20.4456,20.4737,38700.0
2010-09-13 15:20:00,29.19,29.23,29.19,29.23,51300.0,20.4737,20.5017,20.4737,20.5017,51300.0
2010-09-13 15:25:00,29.23,29.26,29.21,29.21,62800.0,20.5017,20.5228,20.4877,20.4877,62800.0
2010-09-13 15:30:00,29.21,29.24,29.21,29.21,48900.0,20.4877,20.5087,20.4877,20.4877,48900.0
2010-09-13 15:35:00,29.21,29.26,29.21,29.26,67100.0,20.4877,20.5228,20.4877,20.5228,67100.0
2010-09-13 15:40:00,29.26,29.28,29.24,29.25,65000.0,20.5228,20.5368,20.5087,20.5158,65000.0
2010-09-13 15:45:00,29.25,29.27,29.22,29.26,119600.0,20.5158,20.5298,20.4947,20.5228,119600.0
2010-09-13 15:50:00,29.25,29.29,29.25,29.27,121200.0,20.5158,20.5438,20.5158,20.5298,121200.0
2010-09-13 15:55:00,29.27,29.28,29.21,29.22,328500.0,20.5298,20.5368,20.4877,20.4947,328500.0
2010-09-14 09:30:00,28.98,29.32,28.98,29.31,133600.0,20.3264,20.5648,20.3264,20.5578,133600.0
2010-09-14 09:35:00,29.3,29.32,29.23,29.25,90700.0,20.5508,20.5648,20.5017,20.5158,90700.0
2010-09-14 09:40:00,29.24,29.25,29.17,29.17,142900.0,20.5087,20.5158,20.4596,20.4596,142900.0
2010-09-14 09:45:00,29.17,29.2,29.11,29.18,163600.0,20.4596,20.4807,20.4176,20.4667,163600.0
2010-09-14 09:50:00,29.18,29.28,29.18,29.25,27800.0,20.4667,20.5368,20.4667,20.5158,27800.0
2010-09-14 09:55:00,29.24,29.28,29.23,29.26,51800.0,20.5087,20.5368,20.5017,20.5228,51800.0
2010-09-14 10:00:00,29.26,29.27,29.19,29.24,78500.0,20.5228,20.5298,20.4737,20.5087,78500.0
2010-09-14 10:05:00,29.24,29.24,29.21,29.22,117600.0,20.5087,20.5087,20.4877,20.4947,117600.0
2010-09-14 10:10:00,29.21,29.25,29.18,29.19,135200.0,20.4877,20.5158,20.4667,20.4737,135200.0
2010-09-14 10:15:00,29.19,29.19,29.17,29.18,33200.0,20.4737,20.4737,20.4596,20.4667,33200.0
2010-09-14 10:20:00,29.18,29.21,29.17,29.19,51900.0,20.4667,20.4877,20.4596,20.4737,51900.0
2010-09-14 10:25:00,29.18,29.23,29.18,29.22,77200.0,20.4667,20.5017,20.4667,20.4947,77200.0
2010-09-14 10:30:00,29.22,29.29,29.2,29.24,127000.0,20.4947,20.5438,20.4807,20.5087,127000.0
2010-09-14 10:35:00,29.23,29.3,29.23,29.29,102400.0,20.5017,20.5508,20.5017,20.5438,102400.0
2010-09-14 10:40:00,29.28,29.29,29.27,29.29,55300.0,20.5368,20.5438,20.5298,20.5438,55300.0
2010-09-14 10:45:00,29.29,29.35,29.29,29.33,53800.0,20.5438,20.5859,20.5438,20.5719,53800.0
2010-09-14 10:50:00,29.32,29.38,29.32,29.34,89400.0,20.5648,20.6069,20.5648,20.5789,89400.0
2010-09-14 10:55:00,29.33,29.34,29.29,29.29,67300.0,20.5719,20.5789,20.5438,20.5438,67300.0
2010-09-14 11:00:00,29.29,29.3,29.27,29.28,44900.0,20.5438,20.5508,20.5298,20.5368,44900.0
2010-09-14 11:05:00,29.29,29.32,29.29,29.31,38600.0,20.5438,20.5648,20.5438,20.5578,38600.0
2010-09-14 11:10:00,29.31,29.34,29.27,29.34,78200.0,20.5578,20.5789,20.5298,20.5789,78200.0
2010-09-14 11:15:00,29.34,29.35,29.31,29.31,62800.0,20.5789,20.5859,20.5578,20.5578,62800.0
2010-09-14 11:20:00,29.31,29.33,29.28,29.33,61200.0,20.5578,20.5719,20.5368,20.5719,61200.0
2010-09-14 11:25:00,29.32,29.36,29.29,29.34,133500.0,20.5648,20.5929,20.5438,20.5789,133500.0
2010-09-14 11:30:00,29.35,29.37,29.34,29.36,28800.0,20.5859,20.5999,20.5789,20.5929,28800.0
2010-09-14 11:35:00,29.37,29.44,29.35,29.43,137200.0,20.5999,20.649,20.5859,20.642,137200.0
2010-09-14 11:40:00,29.43,29.47,29.43,29.44,101500.0,20.642,20.6701,20.642,20.649,101500.0
2010-09-14 11:45:00,29.44,29.46,29.43,29.46,45100.0,20.649,20.663,20.642,20.663,45100.0
2010-09-14 11:50:00,29.46,29.46,29.4,29.4,174000.0,20.663,20.663,20.621,20.621,174000.0
2010-09-14 11:55:00,29.4,29.45,29.4,29.44,32600.0,20.621,20.656,20.621,20.649,32600.0
2010-09-14 12:00:00,29.45,29.45,29.4,29.4,15100.0,20.656,20.656,20.621,20.621,15100.0
2010-09-14 12:05:00,29.4,29.41,29.36,29.36,46000.0,20.621,20.628,20.5929,20.5929,46000.0
2010-09-14 12:10:00,29.36,29.38,29.35,29.36,29300.0,20.5929,20.6069,20.5859,20.5929,29300.0
2010-09-14 12:15:00,29.35,29.37,29.34,29.37,41500.0,20.5859,20.5999,20.5789,20.5999,41500.0
2010-09-14 12:20:00,29.37,29.4,29.36,29.39,36300.0,20.5999,20.621,20.5929,20.6139,36300.0
2010-09-14 12:25:00,29.4,29.41,29.35,29.35,67400.0,20.621,20.628,20.5859,20.5859,67400.0
2010-09-14 12:30:00,29.36,29.36,29.33,29.35,53200.0,20.5929,20.5929,20.5719,20.5859,53200.0
2010-09-14 12:35:00,29.34,29.38,29.32,29.32,42900.0,20.5789,20.6069,20.5648,20.5648,42900.0
2010-09-14 12:40:00,29.33,29.36,29.32,29.35,26200.0,20.5719,20.5929,20.5648,20.5859,26200.0
2010-09-14 12:45:00,29.36,29.36,29.3,29.3,38000.0,20.5929,20.5929,20.5508,20.5508,38000.0
2010-09-14 12:50:00,29.3,29.31,29.3,29.3,28500.0,20.5508,20.5578,20.5508,20.5508,28500.0
2010-09-14 12:55:00,29.31,29.31,29.25,29.26,80000.0,20.5578,20.5578,20.5158,20.5228,80000.0
2010-09-14 13:00:00,29.27,29.28,29.26,29.27,24300.0,20.5298,20.5368,20.5228,20.5298,24300.0
2010-09-14 13:05:00,29.27,29.3,29.27,29.28,19000.0,20.5298,20.5508,20.5298,20.5368,19000.0
2010-09-14 13:10:00,29.29,29.29,29.26,29.27,23500.0,20.5438,20.5438,20.5228,20.5298,23500.0
2010-09-14 13:15:00,29.26,29.28,29.24,29.26,42200.0,20.5228,20.5368,20.5087,20.5228,42200.0
2010-09-14 13:20:00,29.27,29.27,29.24,29.24,20100.0,20.5298,20.5298,20.5087,20.5087,20100.0
2010-09-14 13:25:00,29.24,29.25,29.22,29.25,54200.0,20.5087,20.5158,20.4947,20.5158,54200.0
2010-09-14 13:30:00,29.25,29.27,29.24,29.25,27700.0,20.5158,20.5298,20.5087,20.5158,27700.0
2010-09-14 13:35:00,29.25,29.26,29.22,29.22,54200.0,20.5158,20.5228,20.4947,20.4947,54200.0
2010-09-14 13:40:00,29.23,29.24,29.22,29.22,37700.0,20.5017,20.5087,20.4947,20.4947,37700.0
2010-09-14 13:45:00,29.22,29.23,29.21,29.22,41700.0,20.4947,20.5017,20.4877,20.4947,41700.0
2010-09-14 13:50:00,29.23,29.25,29.22,29.24,32500.0,20.5017,20.5158,20.4947,20.5087,32500.0
2010-09-14 13:55:00,29.23,29.27,29.23,29.26,55000.0,20.5017,20.5298,20.5017,20.5228,55000.0
2010-09-14 14:00:00,29.26,29.29,29.26,29.29,46600.0,20.5228,20.5438,20.5228,20.5438,46600.0
2010-09-14 14:05:00,29.28,29.31,29.28,29.29,39000.0,20.5368,20.5578,20.5368,20.5438,39000.0
2010-09-14 14:10:00,29.29,29.3,29.29,29.29,43400.0,20.5438,20.5508,20.5438,20.5438,43400.0
2010-09-14 14:15:00,29.29,29.34,29.29,29.32,159300.0,20.5438,20.5789,20.5438,20.5648,159300.0
2010-09-14 14:20:00,29.31,29.34,29.28,29.34,62900.0,20.5578,20.5789,20.5368,20.5789,62900.0
2010-09-14 14:25:00,29.35,29.35,29.3,29.31,46200.0,20.5859,20.5859,20.5508,20.5578,46200.0
2010-09-14 14:30:00,29.31,29.31,29.28,29.28,50500.0,20.5578,20.5578,20.5368,20.5368,50500.0
2010-09-14 14:35:00,29.29,29.32,29.28,29.32,42000.0,20.5438,20.5648,20.5368,20.5648,42000.0
2010-09-14 14:40:00,29.33,29.36,29.32,29.33,59100.0,20.5719,20.5929,20.5648,20.5719,59100.0
2010-09-14 14:45:00,29.33,29.33,29.3,29.3,29600.0,20.5719,20.5719,20.5508,20.5508,29600.0
2010-09-14 14:50:00,29.31,29.34,29.3,29.33,40000.0,20.5578,20.5789,20.5508,20.5719,40000.0
2010-09-14 14:55:00,29.33,29.35,29.31,29.32,55300.0,20.5719,20.5859,20.5578,20.5648,55300.0
2010-09-14 15:00:00,29.32,29.37,29.31,29.37,64400.0,20.5648,20.5999,20.5578,20.5999,64400.0
2010-09-14 15:05:00,29.37,29.37,29.33,29.33,78500.0,20.5999,20.5999,20.5719,20.5719,78500.0
2010-09-14 15:10:00,29.33,29.36,29.32,29.32,58600.0,20.5719,20.5929,20.5648,20.5648,58600.0
2010-09-14 15:15:00,29.32,29.33,29.29,29.3,77000.0,20.5648,20.5719,20.5438,20.5508,77000.0
2010-09-14 15:20:00,29.29,29.36,29.29,29.35,82700.0,20.5438,20.5929,20.5438,20.5859,82700.0
2010-09-14 15:25:00,29.35,29.39,29.35,29.39,72400.0,20.5859,20.6139,20.5859,20.6139,72400.0
2010-09-14 15:30:00,29.4,29.42,29.38,29.41,152300.0,20.621,20.635,20.6069,20.628,152300.0
2010-09-14 15:35:00,29.41,29.46,29.39,29.45,214600.0,20.628,20.663,20.6139,20.656,214600.0
2010-09-14 15:40:00,29.46,29.46,29.36,29.37,159100.0,20.663,20.663,20.5929,20.5999,159100.0
2010-09-14 15:45:00,29.36,29.39,29.35,29.36,197000.0,20.5929,20.6139,20.5859,20.5929,197000.0
2010-09-14 15:50:00,29.36,29.37,29.29,29.32,200200.0,20.5929,20.5999,20.5438,20.5648,200200.0
2010-09-14 15:55:00,29.32,29.32,29.27,29.28,317800.0,20.5648,20.5648,20.5298,20.5368,317800.0
2010-09-15 09:30:00,29.14,29.18,29.1,29.15,137900.0,20.4386,20.4667,20.4105,20.4456,137900.0
2010-09-15 09:35:00,29.15,29.19,29.14,29.16,72900.0,20.4456,20.4737,20.4386,20.4526,72900.0
2010-09-15 09:40:00,29.16,29.23,29.12,29.2,52400.0,20.4526,20.5017,20.4246,20.4807,52400.0
2010-09-15 09:45:00,29.21,29.32,29.14,29.3,72700.0,20.4877,20.5648,20.4386,20.5508,72700.0
2010-09-15 09:50:00,29.3,29.34,29.25,29.33,60500.0,20.5508,20.5789,20.5158,20.5719,60500.0
2010-09-15 09:55:00,29.34,29.36,29.3,29.36,36200.0,20.5789,20.5929,20.5508,20.5929,36200.0
2010-09-15 10:00:00,29.37,29.4,29.31,29.32,46400.0,20.5999,20.621,20.5578,20.5648,46400.0
2010-09-15 10:05:00,29.31,29.33,29.27,29.29,66000.0,20.5578,20.5719,20.5298,20.5438,66000.0
2010-09-15 10:10:00,29.3,29.32,29.28,29.32,52300.0,20.5508,20.5648,20.5368,20.5648,52300.0
2010-09-15 10:15:00,29.33,29.34,29.27,29.28,159800.0,20.5719,20.5789,20.5298,20.5368,159800.0
2010-09-15 10:20:00,29.29,29.3,29.27,29.28,82700.0,20.5438,20.5508,20.5298,20.5368,82700.0
2010-09-15 10:25:00,29.28,29.29,29.26,29.27,132500.0,20.5368,20.5438,20.5228,20.5298,132500.0
2010-09-15 10:30:00,29.27,29.29,29.27,29.27,16900.0,20.5298,20.5438,20.5298,20.5298,16900.0
2010-09-15 10:35:00,29.28,29.31,29.27,29.28,36900.0,20.5368,20.5578,20.5298,20.5368,36900.0
2010-09-15 10:40:00,29.27,29.35,29.27,29.34,59300.0,20.5298,20.5859,20.5298,20.5789,59300.0
2010-09-15 10:45:00,29.35,29.39,29.32,29.34,61700.0,20.5859,20.6139,20.5648,20.5789,61700.0
2010-09-15 10:50:00,29.34,29.35,29.31,29.33,36600.0,20.5789,20.5859,20.5578,20.5719,36600.0
2010-09-15 10:55:00,29.33,29.35,29.32,29.34,68700.0,20.5719,20.5859,20.5648,20.5789,68700.0
2010-09-15 11:00:00,29.35,29.39,29.33,29.35,75900.0,20.5859,20.6139,20.5719,20.5859,75900.0
2010-09-15 11:05:00,29.34,29.34,29.3,29.3,39600.0,20.5789,20.5789,20.5508,20.5508,39600.0
2010-09-15 11:10:00,29.3,29.34,29.3,29.33,33500.0,20.5508,20.5789,20.5508,20.5719,33500.0
2010-09-15 11:15:00,29.33,29.37,29.32,29.35,46300.0,20.5719,20.5999,20.5648,20.5859,46300.0
2010-09-15 11:20:00,29.35,29.41,29.35,29.4,55900.0,20.5859,20.628,20.5859,20.621,55900.0
2010-09-15 11:25:00,29.4,29.41,29.37,29.37,25600.0,20.621,20.628,20.5999,20.5999,25600.0
2010-09-15 11:30:00,29.36,29.36,29.33,29.33,12400.0,20.5929,20.5929,20.5719,20.5719,12400.0
2010-09-15 11:35:00,29.34,29.37,29.3,29.31,62000.0,20.5789,20.5999,20.5508,20.5578,62000.0
2010-09-15 11:40:00,29.3,29.32,29.3,29.32,60400.0,20.5508,20.5648,20.5508,20.5648,60400.0
2010-09-15 11:45:00,29.32,29.34,29.31,29.33,32800.0,20.5648,20.5789,20.5578,20.5719,32800.0
2010-09-15 11:50:00,29.32,29.39,29.32,29.38,27800.0,20.5648,20.6139,20.5648,20.6069,27800.0
2010-09-15 11:55:00,29.39,29.43,29.37,29.38,31200.0,20.6139,20.642,20.5999,20.6069,31200.0
2010-09-15 12:00:00,29.39,29.43,29.39,29.4,27100.0,20.6139,20.642,20.6139,20.621,27100.0
2010-09-15 12:05:00,29.4,29.41,29.39,29.39,35100.0,20.621,20.628,20.6139,20.6139,35100.0
2010-09-15 12:10:00,29.39,29.42,29.38,29.38,19200.0,20.6139,20.635,20.6069,20.6069,19200.0
2010-09-15 12:15:00,29.38,29.38,29.32,29.34,29600.0,20.6069,20.6069,20.5648,20.5789,29600.0
2010-09-15 12:20:00,29.33,29.38,29.33,29.38,38400.0,20.5719,20.6069,20.5719,20.6069,38400.0
2010-09-15 12:25:00,29.38,29.4,29.37,29.4,34800.0,20.6069,20.621,20.5999,20.621,34800.0
2010-09-15 12:30:00,29.39,29.41,29.38,29.4,15800.0,20.6139,20.628,20.6069,20.621,15800.0
2010-09-15 12:35:00,29.4,29.4,29.33,29.34,92100.0,20.621,20.621,20.5719,20.5789,92100.0
2010-09-15 12:40:00,29.33,29.37,29.33,29.33,38800.0,20.5719,20.5999,20.5719,20.5719,38800.0
2010-09-15 12:45:00,29.33,29.36,29.33,29.36,16900.0,20.5719,20.5929,20.5719,20.5929,16900.0
2010-09-15 12:50:00,29.36,29.36,29.33,29.35,33400.0,20.5929,20.5929,20.5719,20.5859,33400.0
2010-09-15 12:55:00,29.36,29.39,29.35,29.36,29400.0,20.5929,20.6139,20.5859,20.5929,29400.0
2010-09-15 13:00:00,29.37,29.4,29.36,29.4,29900.0,20.5999,20.621,20.5929,20.621,29900.0
2010-09-15 13:05:00,29.4,29.42,29.4,29.42,25100.0,20.621,20.635,20.621,20.635,25100.0
2010-09-15 13:10:00,29.41,29.42,29.39,29.41,39600.0,20.628,20.635,20.6139,20.628,39600.0
2010-09-15 13:15:00,29.4,29.42,29.4,29.41,17600.0,20.621,20.635,20.621,20.628,17600.0
2010-09-15 13:20:00,29.41,29.41,29.36,29.36,38100.0,20.628,20.628,20.5929,20.5929,38100.0
2010-09-15 13:25:00,29.35,29.35,29.33,29.33,17100.0,20.5859,20.5859,20.5719,20.5719,17100.0
2010-09-15 13:30:00,29.34,29.34,29.31,29.31,30900.0,20.5789,20.5789,20.5578,20.5578,30900.0
2010-09-15 13:35:00,29.32,29.32,29.29,29.29,41900.0,20.5648,20.5648,20.5438,20.5438,41900.0
2010-09-15 13:40:00,29.3,29.31,29.26,29.27,57000.0,20.5508,20.5578,20.5228,20.5298,57000.0
2010-09-15 13:45:00,29.27,29.28,29.25,29.26,230800.0,20.5298,20.5368,20.5158,20.5228,230800.0
2010-09-15 13:50:00,29.27,29.32,29.26,29.31,26700.0,20.5298,20.5648,20.5228,20.5578,26700.0
2010-09-15 13:55:00,29.31,29.33,29.29,29.33,70900.0,20.5578,20.5719,20.5438,20.5719,70900.0
2010-09-15 14:00:00,29.32,29.37,29.32,29.35,71600.0,20.5648,20.5999,20.5648,20.5859,71600.0
2010-09-15 14:05:00,29.34,29.39,29.34,29.38,29100.0,20.5789,20.6139,20.5789,20.6069,29100.0
2010-09-15 14:10:00,29.37,29.38,29.31,29.34,258900.0,20.5999,20.6069,20.5578,20.5789,258900.0
2010-09-15 14:15:00,29.34,29.34,29.28,29.28,86900.0,20.5789,20.5789,20.5368,20.5368,86900.0
2010-09-15 14:20:00,29.28,29.29,29.25,29.27,44200.0,20.5368,20.5438,20.5158,20.5298,44200.0
2010-09-15 14:25:00,29.27,29.27,29.26,29.26,17800.0,20.5298,20.5298,20.5228,20.5228,17800.0
2010-09-15 14:30:00,29.27,29.29,29.25,29.26,66300.0,20.5298,20.5438,20.5158,20.5228,66300.0
2010-09-15 14:35:00,29.26,29.27,29.25,29.26,24300.0,20.5228,20.5298,20.5158,20.5228,24300.0
2010-09-15 14:40:00,29.26,29.26,29.22,29.24,51400.0,20.5228,20.5228,20.4947,20.5087,51400.0
2010-09-15 14:45:00,29.24,29.27,29.23,29.27,25800.0,20.5087,20.5298,20.5017,20.5298,25800.0
2010-09-15 14:50:00,29.27,29.32,29.26,29.3,55100.0,20.5298,20.5648,20.5228,20.5508,55100.0
2010-09-15 14:55:00,29.3,29.31,29.29,29.3,30600.0,20.5508,20.5578,20.5438,20.5508,30600.0
2010-09-15 15:00:00,29.29,29.3,29.26,29.26,75400.0,20.5438,20.5508,20.5228,20.5228,75400.0
2010-09-15 15:05:00,29.26,29.27,29.25,29.26,45000.0,20.5228,20.5298,20.5158,20.5228,45000.0
2010-09-15 15:10:00,29.26,29.31,29.26,29.3,75300.0,20.5228,20.5578,20.5228,20.5508,75300.0
2010-09-15 15:15:00,29.3,29.31,29.26,29.27,121000.0,20.5508,20.5578,20.5228,20.5298,121000.0
2010-09-15 15:20:00,29.27,29.33,29.25,29.33,129700.0,20.5298,20.5719,20.5158,20.5719,129700.0
2010-09-15 15:25:00,29.33,29.4,29.31,29.35,101500.0,20.5719,20.621,20.5578,20.5859,101500.0
2010-09-15 15:30:00,29.35,29.38,29.34,29.36,110600.0,20.5859,20.6069,20.5789,20.5929,110600.0
2010-09-15 15:35:00,29.37,29.41,29.36,29.41,67600.0,20.5999,20.628,20.5929,20.628,67600.0
2010-09-15 15:40:00,29.41,29.42,29.38,29.4,129200.0,20.628,20.635,20.6069,20.621,129200.0
2010-09-15 15:45:00,29.39,29.42,29.39,29.41,148700.0,20.6139,20.635,20.6139,20.628,148700.0
2010-09-15 15:50:00,29.42,29.45,29.4,29.45,174100.0,20.635,20.656,20.621,20.656,174100.0
2010-09-15 15:55:00,29.45,29.46,29.41,29.42,318300.0,20.656,20.663,20.628,20.635,318300.0
2010-09-16 09:30:00,29.43,29.44,29.29,29.42,66900.0,20.642,20.649,20.5438,20.635,66900.0
2010-09-16 09:35:00,29.42,29.45,29.38,29.43,67600.0,20.635,20.656,20.6069,20.642,67600.0
2010-09-16 09:40:00,29.43,29.43,29.35,29.37,68800.0,20.642,20.642,20.5859,20.5999,68800.0
2010-09-16 09:45:00,29.36,29.37,29.35,29.35,44200.0,20.5929,20.5999,20.5859,20.5859,44200.0
2010-09-16 09:50:00,29.35,29.38,29.31,29.38,204800.0,20.5859,20.6069,20.5578,20.6069,204800.0
2010-09-16 09:55:00,29.38,29.39,29.35,29.36,39900.0,20.6069,20.6139,20.5859,20.5929,39900.0
2010-09-16 10:00:00,29.34,29.42,29.27,29.41,144400.0,20.5789,20.635,20.5298,20.628,144400.0
2010-09-16 10:05:00,29.4,29.44,29.39,29.41,57500.0,20.621,20.649,20.6139,20.628,57500.0
2010-09-16 10:10:00,29.41,29.43,29.38,29.38,53700.0,20.628,20.642,20.6069,20.6069,53700.0
2010-09-16 10:15:00,29.38,29.39,29.33,29.33,47500.0,20.6069,20.6139,20.5719,20.5719,47500.0
2010-09-16 10:20:00,29.33,29.36,29.31,29.32,61200.0,20.5719,20.5929,20.5578,20.5648,61200.0
2010-09-16 10:25:00,29.32,29.4,29.32,29.39,101900.0,20.5648,20.621,20.5648,20.6139,101900.0
2010-09-16 10:30:00,29.39,29.4,29.37,29.39,56100.0,20.6139,20.621,20.5999,20.6139,56100.0
2010-09-16 10:35:00,29.4,29.45,29.4,29.44,87400.0,20.621,20.656,20.621,20.649,87400.0
2010-09-16 10:40:00,29.44,29.47,29.42,29.46,155000.0,20.649,20.6701,20.635,20.663,155000.0
2010-09-16 10:45:00,29.46,29.5,29.45,29.5,92500.0,20.663,20.6911,20.656,20.6911,92500.0
2010-09-16 10:50:00,29.5,29.5,29.44,29.44,135000.0,20.6911,20.6911,20.649,20.649,135000.0
2010-09-16 10:55:00,29.44,29.45,29.42,29.43,53700.0,20.649,20.656,20.635,20.642,53700.0
2010-09-16 11:00:00,29.42,29.45,29.42,29.44,36900.0,20.635,20.656,20.635,20.649,36900.0
2010-09-16 11:05:00,29.44,29.47,29.44,29.47,36300.0,20.649,20.6701,20.649,20.6701,36300.0
2010-09-16 11:10:00,29.47,29.48,29.46,29.46,45600.0,20.6701,20.6771,20.663,20.663,45600.0
2010-09-16 11:15:00,29.47,29.49,29.46,29.48,28500.0,20.6701,20.6841,20.663,20.6771,28500.0
2010-09-16 11:20:00,29.48,29.49,29.43,29.43,66500.0,20.6771,20.6841,20.642,20.642,66500.0
2010-09-16 11:25:00,29.43,29.47,29.4,29.46,138900.0,20.642,20.6701,20.621,20.663,138900.0
2010-09-16 11:30:00,29.45,29.47,29.42,29.45,116600.0,20.656,20.6701,20.635,20.656,116600.0
2010-09-16 11:35:00,29.45,29.5,29.44,29.5,82400.0,20.656,20.6911,20.649,20.6911,82400.0
2010-09-16 11:40:00,29.5,29.5,29.48,29.5,54900.0,20.6911,20.6911,20.6771,20.6911,54900.0
2010-09-16 11:45:00,29.49,29.5,29.46,29.46,40500.0,20.6841,20.6911,20.663,20.663,40500.0
2010-09-16 11:50:00,29.47,29.48,29.44,29.46,80200.0,20.6701,20.6771,20.649,20.663,80200.0
2010-09-16 11:55:00,29.46,29.48,29.45,29.45,31100.0,20.663,20.6771,20.656,20.656,31100.0
2010-09-16 12:00:00,29.45,29.46,29.44,29.45,35600.0,20.656,20.663,20.649,20.656,35600.0
2010-09-16 12:05:00,29.45,29.45,29.42,29.42,27700.0,20.656,20.656,20.635,20.635,27700.0
2010-09-16 12:10:00,29.42,29.44,29.42,29.43,64900.0,20.635,20.649,20.635,20.642,64900.0
2010-09-16 12:15:00,29.44,29.44,29.42,29.43,34400.0,20.649,20.649,20.635,20.642,34400.0
2010-09-16 12:20:00,29.44,29.45,29.42,29.42,52000.0,20.649,20.656,20.635,20.635,52000.0
2010-09-16 12:25:00,29.42,29.44,29.41,29.42,38100.0,20.635,20.649,20.628,20.635,38100.0
2010-09-16 12:30:00,29.42,29.46,29.39,29.44,160700.0,20.635,20.663,20.6139,20.649,160700.0
2010-09-16 12:35:00,29.44,29.44,29.43,29.43,17400.0,20.649,20.649,20.642,20.642,17400.0
2010-09-16 12:40:00,29.44,29.47,29.43,29.43,19400.0,20.649,20.6701,20.642,20.642,19400.0
2010-09-16 12:45:00,29.44,29.45,29.41,29.41,24500.0,20.649,20.656,20.628,20.628,24500.0
2010-09-16 12:50:00,29.42,29.48,29.42,29.48,52400.0,20.635,20.6771,20.635,20.6771,52400.0
2010-09-16 12:55:00,29.47,29.51,29.47,29.5,80000.0,20.6701,20.6981,20.6701,20.6911,80000.0
2010-09-16 13:00:00,29.5,29.52,29.49,29.49,60400.0,20.6911,20.7051,20.6841,20.6841,60400.0
2010-09-16 13:05:00,29.49,29.5,29.45,29.46,25000.0,20.6841,20.6911,20.656,20.663,25000.0
2010-09-16 13:10:00,29.45,29.45,29.42,29.43,39100.0,20.656,20.656,20.635,20.642,39100.0
2010-09-16 13:15:00,29.43,29.43,29.39,29.39,42200.0,20.642,20.642,20.6139,20.6139,42200.0
2010-09-16 13:20:00,29.4,29.43,29.39,29.42,51800.0,20.621,20.642,20.6139,20.635,51800.0
2010-09-16 13:25:00,29.41,29.45,29.41,29.44,51000.0,20.628,20.656,20.628,20.649,51000.0
2010-09-16 13:30:00,29.44,29.45,29.41,29.41,86200.0,20.649,20.656,20.628,20.628,86200.0
2010-09-16 13:35:00,29.41,29.41,29.4,29.41,12900.0,20.628,20.628,20.621,20.628,12900.0
2010-09-16 13:40:00,29.41,29.44,29.4,29.44,19700.0,20.628,20.649,20.621,20.649,19700.0
2010-09-16 13:45:00,29.43,29.43,29.38,29.38,52600.0,20.642,20.642,20.6069,20.6069,52600.0
2010-09-16 13:50:00,29.38,29.39,29.36,29.37,20200.0,20.6069,20.6139,20.5929,20.5999,20200.0
2010-09-16 13:55:00,29.36,29.38,29.35,29.37,26200.0,20.5929,20.6069,20.5859,20.5999,26200.0
2010-09-16 14:00:00,29.38,29.43,29.37,29.39,51800.0,20.6069,20.642,20.5999,20.6139,51800.0
2010-09-16 14:05:00,29.4,29.44,29.39,29.43,62600.0,20.621,20.649,20.6139,20.642,62600.0
2010-09-16 14:10:00,29.43,29.47,29.43,29.47,33000.0,20.642,20.6701,20.642,20.6701,33000.0
2010-09-16 14:15:00,29.46,29.48,29.43,29.44,42000.0,20.663,20.6771,20.642,20.649,42000.0
2010-09-16 14:20:00,29.44,29.44,29.43,29.43,14700.0,20.649,20.649,20.642,20.642,14700.0
2010-09-16 14:25:00,29.43,29.5,29.43,29.47,42900.0,20.642,20.6911,20.642,20.6701,42900.0
2010-09-16 14:30:00,29.47,29.48,29.46,29.46,32300.0,20.6701,20.6771,20.663,20.663,32300.0
2010-09-16 14:35:00,29.47,29.47,29.45,29.45,19300.0,20.6701,20.6701,20.656,20.656,19300.0
2010-09-16 14:40:00,29.45,29.46,29.42,29.45,36600.0,20.656,20.663,20.635,20.656,36600.0
2010-09-16 14:45:00,29.44,29.45,29.43,29.43,21300.0,20.649,20.656,20.642,20.642,21300.0
2010-09-16 14:50:00,29.44,29.45,29.43,29.45,18700.0,20.649,20.656,20.642,20.656,18700.0
2010-09-16 14:55:00,29.45,29.46,29.43,29.44,24900.0,20.656,20.663,20.642,20.649,24900.0
2010-09-16 15:00:00,29.43,29.45,29.42,29.45,55800.0,20.642,20.656,20.635,20.656,55800.0
2010-09-16 15:05:00,29.46,29.49,29.45,29.48,62400.0,20.663,20.6841,20.656,20.6771,62400.0
2010-09-16 15:10:00,29.48,29.5,29.47,29.5,103700.0,20.6771,20.6911,20.6701,20.6911,103700.0
2010-09-16 15:15:00,29.5,29.56,29.49,29.56,94800.0,20.6911,20.7332,20.6841,20.7332,94800.0
2010-09-16 15:20:00,29.55,29.57,29.49,29.49,156900.0,20.7262,20.7402,20.6841,20.6841,156900.0
2010-09-16 15:25:00,29.49,29.52,29.49,29.5,77300.0,20.6841,20.7051,20.6841,20.6911,77300.0
2010-09-16 15:30:00,29.5,29.51,29.47,29.47,59300.0,20.6911,20.6981,20.6701,20.6701,59300.0
2010-09-16 15:35:00,29.47,29.49,29.45,29.49,55200.0,20.6701,20.6841,20.656,20.6841,55200.0
2010-09-16 15:40:00,29.49,29.49,29.45,29.45,71700.0,20.6841,20.6841,20.656,20.656,71700.0
2010-09-16 15:45:00,29.45,29.48,29.43,29.48,107400.0,20.656,20.6771,20.642,20.6771,107400.0
2010-09-16 15:50:00,29.48,29.5,29.47,29.49,62100.0,20.6771,20.6911,20.6701,20.6841,62100.0
2010-09-16 15:55:00,29.49,29.5,29.46,29.49,248800.0,20.6841,20.6911,20.663,20.6841,248800.0
2010-09-17 09:30:00,29.84,29.85,29.53,29.77,1683700.0,20.9296,20.9366,20.7121,20.8805,1683700.0
2010-09-17 09:35:00,29.78,29.93,29.78,29.89,165400.0,20.8875,20.9927,20.8875,20.9646,165400.0
2010-09-17 09:40:00,29.91,29.91,29.78,29.82,194200.0,20.9787,20.9787,20.8875,20.9155,194200.0
2010-09-17 09:45:00,29.81,29.82,29.69,29.69,236200.0,20.9085,20.9155,20.8244,20.8244,236200.0
2010-09-17 09:50:00,29.7,29.7,29.55,29.58,262500.0,20.8314,20.8314,20.7262,20.7472,262500.0
2010-09-17 09:55:00,29.58,29.61,29.49,29.57,188300.0,20.7472,20.7683,20.6841,20.7402,188300.0
2010-09-17 10:00:00,29.57,29.58,29.5,29.58,63900.0,20.7402,20.7472,20.6911,20.7472,63900.0
2010-09-17 10:05:00,29.58,29.67,29.57,29.58,53500.0,20.7472,20.8103,20.7402,20.7472,53500.0
2010-09-17 10:10:00,29.58,29.64,29.52,29.6,169900.0,20.7472,20.7893,20.7051,20.7612,169900.0
2010-09-17 10:15:00,29.6,29.62,29.57,29.61,38700.0,20.7612,20.7753,20.7402,20.7683,38700.0
2010-09-17 10:20:00,29.61,29.69,29.61,29.67,59900.0,20.7683,20.8244,20.7683,20.8103,59900.0
2010-09-17 10:25:00,29.65,29.68,29.62,29.64,33700.0,20.7963,20.8174,20.7753,20.7893,33700.0
2010-09-17 10:30:00,29.64,29.64,29.59,29.63,113900.0,20.7893,20.7893,20.7542,20.7823,113900.0
2010-09-17 10:35:00,29.62,29.65,29.61,29.64,32100.0,20.7753,20.7963,20.7683,20.7893,32100.0
2010-09-17 10:40:00,29.64,29.64,29.58,29.64,44200.0,20.7893,20.7893,20.7472,20.7893,44200.0
2010-09-17 10:45:00,29.64,29.66,29.61,29.61,47000.0,20.7893,20.8033,20.7683,20.7683,47000.0
2010-09-17 10:50:00,29.61,29.62,29.55,29.56,42500.0,20.7683,20.7753,20.7262,20.7332,42500.0
2010-09-17 10:55:00,29.56,29.56,29.49,29.5,47700.0,20.7332,20.7332,20.6841,20.6911,47700.0
2010-09-17 11:00:00,29.5,29.59,29.49,29.59,55800.0,20.6911,20.7542,20.6841,20.7542,55800.0
2010-09-17 11:05:00,29.59,29.65,29.58,29.64,56800.0,20.7542,20.7963,20.7472,20.7893,56800.0
2010-09-17 11:10:00,29.63,29.64,29.6,29.61,25600.0,20.7823,20.7893,20.7612,20.7683,25600.0
2010-09-17 11:15:00,29.61,29.62,29.58,29.59,22000.0,20.7683,20.7753,20.7472,20.7542,22000.0
2010-09-17 11:20:00,29.59,29.63,29.59,29.63,30800.0,20.7542,20.7823,20.7542,20.7823,30800.0
2010-09-17 11:25:00,29.63,29.64,29.55,29.56,49600.0,20.7823,20.7893,20.7262,20.7332,49600.0
2010-09-17 11:30:00,29.55,29.58,29.55,29.58,27100.0,20.7262,20.7472,20.7262,20.7472,27100.0
2010-09-17 11:35:00,29.58,29.59,29.53,29.57,161400.0,20.7472,20.7542,20.7121,20.7402,161400.0
2010-09-17 11:40:00,29.58,29.58,29.52,29.52,13300.0,20.7472,20.7472,20.7051,20.7051,13300.0
2010-09-17 11:45:00,29.52,29.52,29.48,29.49,29400.0,20.7051,20.7051,20.6771,20.6841,29400.0
2010-09-17 11:50:00,29.49,29.55,29.49,29.53,35300.0,20.6841,20.7262,20.6841,20.7121,35300.0
2010-09-17 11:55:00,29.53,29.56,29.53,29.54,37700.0,20.7121,20.7332,20.7121,20.7192,37700.0
2010-09-17 12:00:00,29.54,29.59,29.53,29.58,23200.0,20.7192,20.7542,20.7121,20.7472,23200.0
2010-09-17 12:05:00,29.57,29.58,29.56,29.56,13900.0,20.7402,20.7472,20.7332,20.7332,13900.0
2010-09-17 12:10:00,29.57,29.58,29.54,29.57,19900.0,20.7402,20.7472,20.7192,20.7402,19900.0
2010-09-17 12:15:00,29.57,29.59,29.55,29.57,40100.0,20.7402,20.7542,20.7262,20.7402,40100.0
2010-09-17 12:20:00,29.57,29.57,29.54,29.55,16200.0,20.7402,20.7402,20.7192,20.7262,16200.0
2010-09-17 12:25:00,29.56,29.59,29.54,29.58,58900.0,20.7332,20.7542,20.7192,20.7472,58900.0
2010-09-17 12:30:00,29.59,29.63,29.58,29.63,72900.0,20.7542,20.7823,20.7472,20.7823,72900.0
2010-09-17 12:35:00,29.63,29.63,29.61,29.62,22000.0,20.7823,20.7823,20.7683,20.7753,22000.0
2010-09-17 12:40:00,29.61,29.62,29.56,29.57,44600.0,20.7683,20.7753,20.7332,20.7402,44600.0
2010-09-17 12:45:00,29.56,29.58,29.55,29.58,33000.0,20.7332,20.7472,20.7262,20.7472,33000.0
2010-09-17 12:50:00,29.59,29.6,29.54,29.55,36000.0,20.7542,20.7612,20.7192,20.7262,36000.0
2010-09-17 12:55:00,29.54,29.56,29.53,29.56,37600.0,20.7192,20.7332,20.7121,20.7332,37600.0
2010-09-17 13:00:00,29.55,29.57,29.53,29.57,25600.0,20.7262,20.7402,20.7121,20.7402,25600.0
2010-09-17 13:05:00,29.57,29.57,29.54,29.56,35100.0,20.7402,20.7402,20.7192,20.7332,35100.0
2010-09-17 13:10:00,29.56,29.57,29.54,29.56,40200.0,20.7332,20.7402,20.7192,20.7332,40200.0
2010-09-17 13:15:00,29.55,29.58,29.54,29.57,72500.0,20.7262,20.7472,20.7192,20.7402,72500.0
2010-09-17 13:20:00,29.57,29.59,29.55,29.59,29600.0,20.7402,20.7542,20.7262,20.7542,29600.0
2010-09-17 13:25:00,29.58,29.6,29.55,29.59,40500.0,20.7472,20.7612,20.7262,20.7542,40500.0
2010-09-17 13:30:00,29.6,29.64,29.59,29.61,40300.0,20.7612,20.7893,20.7542,20.7683,40300.0
2010-09-17 13:35:00,29.6,29.63,29.6,29.6,55100.0,20.7612,20.7823,20.7612,20.7612,55100.0
2010-09-17 13:40:00,29.61,29.64,29.58,29.61,59900.0,20.7683,20.7893,20.7472,20.7683,59900.0
2010-09-17 13:45:00,29.61,29.66,29.61,29.65,75100.0,20.7683,20.8033,20.7683,20.7963,75100.0
2010-09-17 13:50:00,29.65,29.68,29.65,29.66,48000.0,20.7963,20.8174,20.7963,20.8033,48000.0
2010-09-17 13:55:00,29.66,29.68,29.65,29.66,48500.0,20.8033,20.8174,20.7963,20.8033,48500.0
2010-09-17 14:00:00,29.66,29.67,29.65,29.66,40900.0,20.8033,20.8103,20.7963,20.8033,40900.0
2010-09-17 14:05:00,29.66,29.66,29.65,29.65,51200.0,20.8033,20.8033,20.7963,20.7963,51200.0
2010-09-17 14:10:00,29.66,29.7,29.65,29.66,53300.0,20.8033,20.8314,20.7963,20.8033,53300.0
2010-09-17 14:15:00,29.66,29.68,29.66,29.68,25300.0,20.8033,20.8174,20.8033,20.8174,25300.0
2010-09-17 14:20:00,29.67,29.68,29.66,29.67,55600.0,20.8103,20.8174,20.8033,20.8103,55600.0
2010-09-17 14:25:00,29.68,29.71,29.65,29.68,73600.0,20.8174,20.8384,20.7963,20.8174,73600.0
2010-09-17 14:30:00,29.68,29.74,29.68,29.74,69600.0,20.8174,20.8594,20.8174,20.8594,69600.0
2010-09-17 14:35:00,29.74,29.79,29.73,29.78,60200.0,20.8594,20.8945,20.8524,20.8875,60200.0
2010-09-17 14:40:00,29.77,29.8,29.77,29.79,50500.0,20.8805,20.9015,20.8805,20.8945,50500.0
2010-09-17 14:45:00,29.79,29.79,29.75,29.77,68500.0,20.8945,20.8945,20.8664,20.8805,68500.0
2010-09-17 14:50:00,29.77,29.78,29.75,29.76,50400.0,20.8805,20.8875,20.8664,20.8735,50400.0
2010-09-17 14:55:00,29.75,29.78,29.74,29.77,76300.0,20.8664,20.8875,20.8594,20.8805,76300.0
2010-09-17 15:00:00,29.77,29.78,29.72,29.73,90800.0,20.8805,20.8875,20.8454,20.8524,90800.0
2010-09-17 15:05:00,29.72,29.76,29.72,29.75,86300.0,20.8454,20.8735,20.8454,20.8664,86300.0
2010-09-17 15:10:00,29.76,29.76,29.74,29.75,104900.0,20.8735,20.8735,20.8594,20.8664,104900.0
2010-09-17 15:15:00,29.75,29.78,29.75,29.77,105500.0,20.8664,20.8875,20.8664,20.8805,105500.0
2010-09-17 15:20:00,29.78,29.84,29.77,29.84,239200.0,20.8875,20.9296,20.8805,20.9296,239200.0
2010-09-17 15:25:00,29.84,29.86,29.84,29.84,220500.0,20.9296,20.9436,20.9296,20.9296,220500.0
2010-09-17 15:30:00,29.84,29.86,29.83,29.85,188600.0,20.9296,20.9436,20.9226,20.9366,188600.0
2010-09-17 15:35:00,29.84,29.86,29.82,29.83,179600.0,20.9296,20.9436,20.9155,20.9226,179600.0
2010-09-17 15:40:00,29.83,29.86,29.83,29.85,151800.0,20.9226,20.9436,20.9226,20.9366,151800.0
2010-09-17 15:45:00,29.85,29.88,29.85,29.88,231200.0,20.9366,20.9576,20.9366,20.9576,231200.0
2010-09-17 15:50:00,29.87,29.88,29.83,29.84,220700.0,20.9506,20.9576,20.9226,20.9296,220700.0
2010-09-17 15:55:00,29.85,29.85,29.82,29.83,441400.0,20.9366,20.9366,20.9155,20.9226,441400.0
2010-09-20 09:30:00,30.06,30.06,29.86,29.9,95000.0,21.0839,21.0839,20.9436,20.9717,95000.0
2010-09-20 09:35:00,29.9,29.96,29.84,29.85,78500.0,20.9717,21.0137,20.9296,20.9366,78500.0
2010-09-20 09:40:00,29.84,29.85,29.75,29.75,72300.0,20.9296,20.9366,20.8664,20.8664,72300.0
2010-09-20 09:45:00,29.76,29.85,29.75,29.82,38900.0,20.8735,20.9366,20.8664,20.9155,38900.0
2010-09-20 09:50:00,29.82,29.98,29.82,29.96,49900.0,20.9155,21.0278,20.9155,21.0137,49900.0
2010-09-20 09:55:00,29.95,29.99,29.94,29.97,45200.0,21.0067,21.0348,20.9997,21.0208,45200.0
2010-09-20 10:00:00,29.97,29.97,29.91,29.97,120000.0,21.0208,21.0208,20.9787,21.0208,120000.0
2010-09-20 10:05:00,29.97,29.98,29.92,29.93,122800.0,21.0208,21.0278,20.9857,20.9927,122800.0
2010-09-20 10:10:00,29.92,30.04,29.91,30.04,193700.0,20.9857,21.0699,20.9787,21.0699,193700.0
2010-09-20 10:15:00,30.04,30.12,30.04,30.12,164700.0,21.0699,21.126,21.0699,21.126,164700.0
2010-09-20 10:20:00,30.12,30.14,30.1,30.13,54800.0,21.126,21.14,21.1119,21.133,54800.0
2010-09-20 10:25:00,30.14,30.18,30.13,30.14,93900.0,21.14,21.168,21.133,21.14,93900.0
2010-09-20 10:30:00,30.13,30.2,30.11,30.18,402400.0,21.133,21.1821,21.1189,21.168,402400.0
2010-09-20 10:35:00,30.18,30.2,30.15,30.19,68400.0,21.168,21.1821,21.147,21.1751,68400.0
2010-09-20 10:40:00,30.19,30.23,30.17,30.22,195000.0,21.1751,21.2031,21.161,21.1961,195000.0
2010-09-20 10:45:00,30.22,30.29,30.19,30.29,129000.0,21.1961,21.2452,21.1751,21.2452,129000.0
2010-09-20 10:50:00,30.28,30.32,30.22,30.27,137800.0,21.2382,21.2662,21.1961,21.2312,137800.0
2010-09-20 10:55:00,30.27,30.3,30.25,30.29,58700.0,21.2312,21.2522,21.2171,21.2452,58700.0
2010-09-20 11:00:00,30.29,30.3,30.19,30.19,70900.0,21.2452,21.2522,21.1751,21.1751,70900.0
2010-09-20 11:05:00,30.19,30.19,30.16,30.17,36700.0,21.1751,21.1751,21.154,21.161,36700.0
2010-09-20 11:10:00,30.17,30.17,30.12,30.12,36000.0,21.161,21.161,21.126,21.126,36000.0
2010-09-20 11:15:00,30.13,30.13,30.06,30.09,43400.0,21.133,21.133,21.0839,21.1049,43400.0
2010-09-20 11:20:00,30.1,30.14,30.1,30.14,39700.0,21.1119,21.14,21.1119,21.14,39700.0
2010-09-20 11:25:00,30.13,30.15,30.11,30.15,36500.0,21.133,21.147,21.1189,21.147,36500.0
2010-09-20 11:30:00,30.14,30.16,30.12,30.12,31000.0,21.14,21.154,21.126,21.126,31000.0
2010-09-20 11:35:00,30.12,30.14,30.09,30.09,50300.0,21.126,21.14,21.1049,21.1049,50300.0
2010-09-20 11:40:00,30.1,30.1,30.05,30.08,31400.0,21.1119,21.1119,21.0769,21.0979,31400.0
2010-09-20 11:45:00,30.09,30.1,30.06,30.06,21800.0,21.1049,21.1119,21.0839,21.0839,21800.0
2010-09-20 11:50:00,30.07,30.08,30.03,30.04,39100.0,21.0909,21.0979,21.0628,21.0699,39100.0
2010-09-20 11:55:00,30.04,30.06,30.03,30.06,30800.0,21.0699,21.0839,21.0628,21.0839,30800.0
2010-09-20 12:00:00,30.06,30.06,29.99,30.0,50300.0,21.0839,21.0839,21.0348,21.0418,50300.0
2010-09-20 12:05:00,30.0,30.06,30.0,30.01,70800.0,21.0418,21.0839,21.0418,21.0488,70800.0
2010-09-20 12:10:00,30.0,30.09,29.99,30.02,396000.0,21.0418,21.1049,21.0348,21.0558,396000.0
2010-09-20 12:15:00,30.03,30.11,30.01,30.11,135600.0,21.0628,21.1189,21.0488,21.1189,135600.0
2010-09-20 12:20:00,30.1,30.11,30.07,30.07,23700.0,21.1119,21.1189,21.0909,21.0909,23700.0
2010-09-20 12:25:00,30.08,30.1,30.07,30.08,36000.0,21.0979,21.1119,21.0909,21.0979,36000.0
2010-09-20 12:30:00,30.07,30.13,30.07,30.12,44000.0,21.0909,21.133,21.0909,21.126,44000.0
2010-09-20 12:35:00,30.12,30.14,30.1,30.14,29300.0,21.126,21.14,21.1119,21.14,29300.0
2010-09-20 12:40:00,30.14,30.14,30.1,30.1,29200.0,21.14,21.14,21.1119,21.1119,29200.0
2010-09-20 12:45:00,30.1,30.17,30.1,30.16,51200.0,21.1119,21.161,21.1119,21.154,51200.0
2010-09-20 12:50:00,30.15,30.15,30.12,30.13,35200.0,21.147,21.147,21.126,21.133,35200.0
2010-09-20 12:55:00,30.13,30.13,30.09,30.11,22200.0,21.133,21.133,21.1049,21.1189,22200.0
2010-09-20 13:00:00,30.11,30.13,30.1,30.1,20000.0,21.1189,21.133,21.1119,21.1119,20000.0
2010-09-20 13:05:00,30.11,30.12,30.1,30.1,21300.0,21.1189,21.126,21.1119,21.1119,21300.0
2010-09-20 13:10:00,30.1,30.1,30.07,30.09,33900.0,21.1119,21.1119,21.0909,21.1049,33900.0
2010-09-20 13:15:00,30.09,30.12,30.07,30.11,37300.0,21.1049,21.126,21.0909,21.1189,37300.0
2010-09-20 13:20:00,30.11,30.12,30.09,30.12,28000.0,21.1189,21.126,21.1049,21.126,28000.0
2010-09-20 13:25:00,30.12,30.14,30.11,30.14,35000.0,21.126,21.14,21.1189,21.14,35000.0
2010-09-20 13:30:00,30.13,30.14,30.1,30.11,26500.0,21.133,21.14,21.1119,21.1189,26500.0
2010-09-20 13:35:00,30.11,30.16,30.11,30.16,46600.0,21.1189,21.154,21.1189,21.154,46600.0
2010-09-20 13:40:00,30.16,30.17,30.15,30.17,32100.0,21.154,21.161,21.147,21.161,32100.0
2010-09-20 13:45:00,30.17,30.18,30.14,30.16,45000.0,21.161,21.168,21.14,21.154,45000.0
2010-09-20 13:50:00,30.16,30.16,30.14,30.15,22700.0,21.154,21.154,21.14,21.147,22700.0
2010-09-20 13:55:00,30.15,30.16,30.13,30.13,49900.0,21.147,21.154,21.133,21.133,49900.0
2010-09-20 14:00:00,30.13,30.13,30.1,30.1,17200.0,21.133,21.133,21.1119,21.1119,17200.0
2010-09-20 14:05:00,30.11,30.11,30.07,30.08,39900.0,21.1189,21.1189,21.0909,21.0979,39900.0
2010-09-20 14:10:00,30.08,30.08,30.06,30.06,24500.0,21.0979,21.0979,21.0839,21.0839,24500.0
2010-09-20 14:15:00,30.07,30.08,30.06,30.08,33800.0,21.0909,21.0979,21.0839,21.0979,33800.0
2010-09-20 14:20:00,30.08,30.14,30.07,30.13,67700.0,21.0979,21.14,21.0909,21.133,67700.0
2010-09-20 14:25:00,30.12,30.14,30.1,30.13,43500.0,21.126,21.14,21.1119,21.133,43500.0
2010-09-20 14:30:00,30.13,30.16,30.13,30.15,70800.0,21.133,21.154,21.133,21.147,70800.0
2010-09-20 14:35:00,30.15,30.19,30.14,30.18,86200.0,21.147,21.1751,21.14,21.168,86200.0
2010-09-20 14:40:00,30.19,30.19,30.18,30.18,24200.0,21.1751,21.1751,21.168,21.168,24200.0
2010-09-20 14:45:00,30.18,30.22,30.16,30.17,56600.0,21.168,21.1961,21.154,21.161,56600.0
2010-09-20 14:50:00,30.17,30.24,30.16,30.24,114900.0,21.161,21.2101,21.154,21.2101,114900.0
2010-09-20 14:55:00,30.24,30.28,30.22,30.24,122500.0,21.2101,21.2382,21.1961,21.2101,122500.0
2010-09-20 15:00:00,30.24,30.26,30.21,30.22,65800.0,21.2101,21.2242,21.1891,21.1961,65800.0
2010-09-20 15:05:00,30.22,30.23,30.2,30.21,32700.0,21.1961,21.2031,21.1821,21.1891,32700.0
2010-09-20 15:10:00,30.21,30.27,30.2,30.25,84100.0,21.1891,21.2312,21.1821,21.2171,84100.0
2010-09-20 15:15:00,30.25,30.25,30.22,30.22,76300.0,21.2171,21.2171,21.1961,21.1961,76300.0
2010-09-20 15:20:00,30.25,30.3,30.25,30.29,96400.0,21.2171,21.2522,21.2171,21.2452,96400.0
2010-09-20 15:25:00,30.29,30.31,30.27,30.3,116300.0,21.2452,21.2592,21.2312,21.2522,116300.0
2010-09-20 15:30:00,30.29,30.34,30.27,30.33,231600.0,21.2452,21.2803,21.2312,21.2733,231600.0
2010-09-20 15:35:00,30.33,30.39,30.32,30.39,239300.0,21.2733,21.3153,21.2662,21.3153,239300.0
2010-09-20 15:40:00,30.38,30.39,30.36,30.37,118700.0,21.3083,21.3153,21.2943,21.3013,118700.0
2010-09-20 15:45:00,30.37,30.37,30.32,30.36,191500.0,21.3013,21.3013,21.2662,21.2943,191500.0
2010-09-20 15:50:00,30.37,30.4,30.35,30.36,396100.0,21.3013,21.3224,21.2873,21.2943,396100.0
2010-09-20 15:55:00,30.37,30.38,30.29,30.3,465900.0,21.3013,21.3083,21.2452,21.2522,465900.0
2010-09-21 09:30:00,30.38,30.4,30.0,30.38,208800.0,21.3083,21.3224,21.0418,21.3083,208800.0
2010-09-21 09:35:00,30.38,30.39,30.26,30.29,118500.0,21.3083,21.3153,21.2242,21.2452,118500.0
2010-09-21 09:40:00,30.29,30.35,30.28,30.32,88100.0,21.2452,21.2873,21.2382,21.2662,88100.0
2010-09-21 09:45:00,30.31,30.39,30.29,30.3,113100.0,21.2592,21.3153,21.2452,21.2522,113100.0
2010-09-21 09:50:00,30.3,30.34,30.29,30.31,77500.0,21.2522,21.2803,21.2452,21.2592,77500.0
2010-09-21 09:55:00,30.32,30.38,30.32,30.38,98000.0,21.2662,21.3083,21.2662,21.3083,98000.0
2010-09-21 10:00:00,30.39,30.39,30.38,30.39,59800.0,21.3153,21.3153,21.3083,21.3153,59800.0
2010-09-21 10:05:00,30.38,30.39,30.35,30.36,46300.0,21.3083,21.3153,21.2873,21.2943,46300.0
2010-09-21 10:10:00,30.35,30.4,30.35,30.37,100500.0,21.2873,21.3224,21.2873,21.3013,100500.0
2010-09-21 10:15:00,30.38,30.4,30.36,30.4,79400.0,21.3083,21.3224,21.2943,21.3224,79400.0
2010-09-21 10:20:00,30.4,30.4,30.34,30.34,80800.0,21.3224,21.3224,21.2803,21.2803,80800.0
2010-09-21 10:25:00,30.35,30.39,30.34,30.37,123600.0,21.2873,21.3153,21.2803,21.3013,123600.0
2010-09-21 10:30:00,30.36,30.37,30.35,30.35,85500.0,21.2943,21.3013,21.2873,21.2873,85500.0
2010-09-21 10:35:00,30.36,30.36,30.34,30.35,67100.0,21.2943,21.2943,21.2803,21.2873,67100.0
2010-09-21 10:40:00,30.35,30.36,30.33,30.36,63900.0,21.2873,21.2943,21.2733,21.2943,63900.0
2010-09-21 10:45:00,30.36,30.4,30.35,30.4,147900.0,21.2943,21.3224,21.2873,21.3224,147900.0
2010-09-21 10:50:00,30.4,30.4,30.39,30.4,34000.0,21.3224,21.3224,21.3153,21.3224,34000.0
2010-09-21 10:55:00,30.4,30.4,30.35,30.39,261900.0,21.3224,21.3224,21.2873,21.3153,261900.0
2010-09-21 11:00:00,30.39,30.4,30.39,30.39,26000.0,21.3153,21.3224,21.3153,21.3153,26000.0
2010-09-21 11:05:00,30.39,30.4,30.35,30.38,68200.0,21.3153,21.3224,21.2873,21.3083,68200.0
2010-09-21 11:10:00,30.38,30.4,30.38,30.38,48900.0,21.3083,21.3224,21.3083,21.3083,48900.0
2010-09-21 11:15:00,30.38,30.38,30.36,30.36,33100.0,21.3083,21.3083,21.2943,21.2943,33100.0
2010-09-21 11:20:00,30.37,30.37,30.34,30.35,50600.0,21.3013,21.3013,21.2803,21.2873,50600.0
2010-09-21 11:25:00,30.35,30.36,30.33,30.34,68000.0,21.2873,21.2943,21.2733,21.2803,68000.0
2010-09-21 11:30:00,30.34,30.36,30.32,30.32,145700.0,21.2803,21.2943,21.2662,21.2662,145700.0
2010-09-21 11:35:00,30.32,30.34,30.31,30.32,119800.0,21.2662,21.2803,21.2592,21.2662,119800.0
2010-09-21 11:40:00,30.32,30.34,30.31,30.31,54900.0,21.2662,21.2803,21.2592,21.2592,54900.0
2010-09-21 11:45:00,30.31,30.33,30.31,30.32,186100.0,21.2592,21.2733,21.2592,21.2662,186100.0
2010-09-21 11:50:00,30.32,30.35,30.31,30.34,95300.0,21.2662,21.2873,21.2592,21.2803,95300.0
2010-09-21 11:55:00,30.34,30.37,30.32,30.35,134300.0,21.2803,21.3013,21.2662,21.2873,134300.0
2010-09-21 12:00:00,30.35,30.35,30.3,30.33,103700.0,21.2873,21.2873,21.2522,21.2733,103700.0
2010-09-21 12:05:00,30.33,30.35,30.32,30.33,48300.0,21.2733,21.2873,21.2662,21.2733,48300.0
2010-09-21 12:10:00,30.33,30.36,30.33,30.33,38700.0,21.2733,21.2943,21.2733,21.2733,38700.0
2010-09-21 12:15:00,30.33,30.35,30.3,30.34,45600.0,21.2733,21.2873,21.2522,21.2803,45600.0
2010-09-21 12:20:00,30.34,30.34,30.3,30.31,51000.0,21.2803,21.2803,21.2522,21.2592,51000.0
2010-09-21 12:25:00,30.31,30.31,30.26,30.27,84200.0,21.2592,21.2592,21.2242,21.2312,84200.0
2010-09-21 12:30:00,30.28,30.3,30.28,30.29,49900.0,21.2382,21.2522,21.2382,21.2452,49900.0
2010-09-21 12:35:00,30.29,30.32,30.27,30.31,33400.0,21.2452,21.2662,21.2312,21.2592,33400.0
2010-09-21 12:40:00,30.31,30.32,30.28,30.3,27500.0,21.2592,21.2662,21.2382,21.2522,27500.0
2010-09-21 12:45:00,30.31,30.33,30.31,30.33,22000.0,21.2592,21.2733,21.2592,21.2733,22000.0
2010-09-21 12:50:00,30.32,30.33,30.3,30.31,18600.0,21.2662,21.2733,21.2522,21.2592,18600.0
2010-09-21 12:55:00,30.32,30.33,30.31,30.32,19000.0,21.2662,21.2733,21.2592,21.2662,19000.0
2010-09-21 13:00:00,30.33,30.33,30.29,30.3,25300.0,21.2733,21.2733,21.2452,21.2522,25300.0
2010-09-21 13:05:00,30.3,30.3,30.23,30.26,50800.0,21.2522,21.2522,21.2031,21.2242,50800.0
2010-09-21 13:10:00,30.26,30.26,30.21,30.24,64900.0,21.2242,21.2242,21.1891,21.2101,64900.0
2010-09-21 13:15:00,30.24,30.24,30.22,30.24,21100.0,21.2101,21.2101,21.1961,21.2101,21100.0
2010-09-21 13:20:00,30.24,30.27,30.22,30.25,38200.0,21.2101,21.2312,21.1961,21.2171,38200.0
2010-09-21 13:25:00,30.25,30.27,30.24,30.24,35300.0,21.2171,21.2312,21.2101,21.2101,35300.0
2010-09-21 13:30:00,30.24,30.24,30.2,30.23,48400.0,21.2101,21.2101,21.1821,21.2031,48400.0
2010-09-21 13:35:00,30.22,30.26,30.22,30.26,43600.0,21.1961,21.2242,21.1961,21.2242,43600.0
2010-09-21 13:40:00,30.26,30.26,30.23,30.24,13900.0,21.2242,21.2242,21.2031,21.2101,13900.0
2010-09-21 13:45:00,30.24,30.3,30.24,30.27,47700.0,21.2101,21.2522,21.2101,21.2312,47700.0
2010-09-21 13:50:00,30.28,30.28,30.23,30.27,30000.0,21.2382,21.2382,21.2031,21.2312,30000.0
2010-09-21 13:55:00,30.26,30.3,30.26,30.27,26100.0,21.2242,21.2522,21.2242,21.2312,26100.0
2010-09-21 14:00:00,30.27,30.29,30.24,30.24,94700.0,21.2312,21.2452,21.2101,21.2101,94700.0
2010-09-21 14:05:00,30.24,30.25,30.22,30.22,46400.0,21.2101,21.2171,21.1961,21.1961,46400.0
2010-09-21 14:10:00,30.22,30.24,30.19,30.21,84500.0,21.1961,21.2101,21.1751,21.1891,84500.0
2010-09-21 14:15:00,30.21,30.3,30.08,30.29,290900.0,21.1891,21.2522,21.0979,21.2452,290900.0
2010-09-21 14:20:00,30.28,30.31,30.22,30.27,266100.0,21.2382,21.2592,21.1961,21.2312,266100.0
2010-09-21 14:25:00,30.27,30.27,30.18,30.25,96700.0,21.2312,21.2312,21.168,21.2171,96700.0
2010-09-21 14:30:00,30.25,30.28,30.22,30.27,175000.0,21.2171,21.2382,21.1961,21.2312,175000.0
2010-09-21 14:35:00,30.28,30.28,30.26,30.28,282300.0,21.2382,21.2382,21.2242,21.2382,282300.0
2010-09-21 14:40:00,30.29,30.32,30.26,30.27,237900.0,21.2452,21.2662,21.2242,21.2312,237900.0
2010-09-21 14:45:00,30.28,30.29,30.22,30.25,114600.0,21.2382,21.2452,21.1961,21.2171,114600.0
2010-09-21 14:50:00,30.25,30.25,30.15,30.18,83600.0,21.2171,21.2171,21.147,21.168,83600.0
2010-09-21 14:55:00,30.18,30.2,30.13,30.18,116400.0,21.168,21.1821,21.133,21.168,116400.0
2010-09-21 15:00:00,30.19,30.19,30.09,30.13,162700.0,21.1751,21.1751,21.1049,21.133,162700.0
2010-09-21 15:05:00,30.13,30.15,30.08,30.12,76200.0,21.133,21.147,21.0979,21.126,76200.0
2010-09-21 15:10:00,30.13,30.13,30.05,30.08,107900.0,21.133,21.133,21.0769,21.0979,107900.0
2010-09-21 15:15:00,30.09,30.13,30.08,30.13,70200.0,21.1049,21.133,21.0979,21.133,70200.0
2010-09-21 15:20:00,30.13,30.13,30.1,30.1,55500.0,21.133,21.133,21.1119,21.1119,55500.0
2010-09-21 15:25:00,30.1,30.11,30.02,30.06,131000.0,21.1119,21.1189,21.0558,21.0839,131000.0
2010-09-21 15:30:00,30.06,30.06,29.96,30.01,181600.0,21.0839,21.0839,21.0137,21.0488,181600.0
2010-09-21 15:35:00,30.01,30.02,29.92,30.01,256300.0,21.0488,21.0558,20.9857,21.0488,256300.0
2010-09-21 15:40:00,30.01,30.05,30.0,30.05,160500.0,21.0488,21.0769,21.0418,21.0769,160500.0
2010-09-21 15:45:00,30.05,30.07,29.99,30.03,179700.0,21.0769,21.0909,21.0348,21.0628,179700.0
2010-09-21 15:50:00,30.03,30.05,30.0,30.01,260800.0,21.0628,21.0769,21.0418,21.0488,260800.0
2010-09-21 15:55:00,30.02,30.03,29.99,30.02,369100.0,21.0558,21.0628,21.0348,21.0558,369100.0
2010-09-22 09:30:00,30.01,30.13,29.92,30.06,206100.0,21.0488,21.133,20.9857,21.0839,206100.0
2010-09-22 09:35:00,30.06,30.15,30.05,30.13,165800.0,21.0839,21.147,21.0769,21.133,165800.0
2010-09-22 09:40:00,30.13,30.27,30.12,30.2,136700.0,21.133,21.2312,21.126,21.1821,136700.0
2010-09-22 09:45:00,30.19,30.25,30.19,30.21,79000.0,21.1751,21.2171,21.1751,21.1891,79000.0
2010-09-22 09:50:00,30.21,30.22,30.12,30.14,62100.0,21.1891,21.1961,21.126,21.14,62100.0
2010-09-22 09:55:00,30.15,30.22,30.14,30.17,39200.0,21.147,21.1961,21.14,21.161,39200.0
2010-09-22 10:00:00,30.17,30.17,30.08,30.09,47300.0,21.161,21.161,21.0979,21.1049,47300.0
2010-09-22 10:05:00,30.09,30.11,30.03,30.05,96200.0,21.1049,21.1189,21.0628,21.0769,96200.0
2010-09-22 10:10:00,30.05,30.06,29.99,30.02,220200.0,21.0769,21.0839,21.0348,21.0558,220200.0
2010-09-22 10:15:00,30.01,30.06,30.01,30.05,65800.0,21.0488,21.0839,21.0488,21.0769,65800.0
2010-09-22 10:20:00,30.05,30.09,30.04,30.06,85500.0,21.0769,21.1049,21.0699,21.0839,85500.0
2010-09-22 10:25:00,30.06,30.06,30.02,30.02,40000.0,21.0839,21.0839,21.0558,21.0558,40000.0
2010-09-22 10:30:00,30.0,30.04,29.98,30.04,47500.0,21.0418,21.0699,21.0278,21.0699,47500.0
2010-09-22 10:35:00,30.04,30.05,29.98,30.0,92500.0,21.0699,21.0769,21.0278,21.0418,92500.0
2010-09-22 10:40:00,30.0,30.04,29.95,29.95,67900.0,21.0418,21.0699,21.0067,21.0067,67900.0
2010-09-22 10:45:00,29.95,30.01,29.94,29.98,48100.0,21.0067,21.0488,20.9997,21.0278,48100.0
2010-09-22 10:50:00,29.98,30.0,29.96,29.98,52700.0,21.0278,21.0418,21.0137,21.0278,52700.0
2010-09-22 10:55:00,29.97,30.0,29.96,29.98,44800.0,21.0208,21.0418,21.0137,21.0278,44800.0
2010-09-22 11:00:00,29.98,30.0,29.92,29.92,35000.0,21.0278,21.0418,20.9857,20.9857,35000.0
2010-09-22 11:05:00,29.92,29.93,29.88,29.91,77600.0,20.9857,20.9927,20.9576,20.9787,77600.0
2010-09-22 11:10:00,29.91,29.92,29.86,29.91,127400.0,20.9787,20.9857,20.9436,20.9787,127400.0
2010-09-22 11:15:00,29.92,30.02,29.9,29.95,77500.0,20.9857,21.0558,20.9717,21.0067,77500.0
2010-09-22 11:20:00,29.95,29.95,29.89,29.89,34300.0,21.0067,21.0067,20.9646,20.9646,34300.0
2010-09-22 11:25:00,29.89,29.94,29.86,29.94,55800.0,20.9646,20.9997,20.9436,20.9997,55800.0
2010-09-22 11:30:00,29.94,29.96,29.93,29.95,102400.0,20.9997,21.0137,20.9927,21.0067,102400.0
2010-09-22 11:35:00,29.94,29.96,29.94,29.94,62900.0,20.9997,21.0137,20.9997,20.9997,62900.0
2010-09-22 11:40:00,29.95,29.95,29.91,29.91,19300.0,21.0067,21.0067,20.9787,20.9787,19300.0
2010-09-22 11:45:00,29.91,29.95,29.91,29.94,13400.0,20.9787,21.0067,20.9787,20.9997,13400.0
2010-09-22 11:50:00,29.95,29.97,29.91,29.96,38500.0,21.0067,21.0208,20.9787,21.0137,38500.0
2010-09-22 11:55:00,29.96,29.98,29.96,29.98,27500.0,21.0137,21.0278,21.0137,21.0278,27500.0
2010-09-22 12:00:00,29.98,29.98,29.92,29.92,19000.0,21.0278,21.0278,20.9857,20.9857,19000.0
2010-09-22 12:05:00,29.92,29.96,29.9,29.96,33200.0,20.9857,21.0137,20.9717,21.0137,33200.0
2010-09-22 12:10:00,29.95,29.97,29.92,29.96,55100.0,21.0067,21.0208,20.9857,21.0137,55100.0
2010-09-22 12:15:00,29.97,29.98,29.94,29.96,37200.0,21.0208,21.0278,20.9997,21.0137,37200.0
2010-09-22 12:20:00,29.96,29.96,29.94,29.95,24000.0,21.0137,21.0137,20.9997,21.0067,24000.0
2010-09-22 12:25:00,29.95,29.98,29.94,29.98,24400.0,21.0067,21.0278,20.9997,21.0278,24400.0
2010-09-22 12:30:00,29.99,30.0,29.95,30.0,28300.0,21.0348,21.0418,21.0067,21.0418,28300.0
2010-09-22 12:35:00,29.99,30.0,29.93,29.93,49100.0,21.0348,21.0418,20.9927,20.9927,49100.0
2010-09-22 12:40:00,29.93,29.95,29.91,29.92,26300.0,20.9927,21.0067,20.9787,20.9857,26300.0
2010-09-22 12:45:00,29.92,29.92,29.89,29.9,29500.0,20.9857,20.9857,20.9646,20.9717,29500.0
2010-09-22 12:50:00,29.9,29.93,29.87,29.9,39200.0,20.9717,20.9927,20.9506,20.9717,39200.0
2010-09-22 12:55:00,29.9,29.95,29.9,29.95,17000.0,20.9717,21.0067,20.9717,21.0067,17000.0
2010-09-22 13:00:00,29.94,29.98,29.92,29.97,16800.0,20.9997,21.0278,20.9857,21.0208,16800.0
2010-09-22 13:05:00,29.98,29.98,29.89,29.91,29500.0,21.0278,21.0278,20.9646,20.9787,29500.0
2010-09-22 13:10:00,29.91,29.92,29.89,29.92,17500.0,20.9787,20.9857,20.9646,20.9857,17500.0
2010-09-22 13:15:00,29.91,29.92,29.89,29.91,18800.0,20.9787,20.9857,20.9646,20.9787,18800.0
2010-09-22 13:20:00,29.91,29.95,29.89,29.94,13600.0,20.9787,21.0067,20.9646,20.9997,13600.0
2010-09-22 13:25:00,29.95,29.98,29.91,29.97,29300.0,21.0067,21.0278,20.9787,21.0208,29300.0
2010-09-22 13:30:00,29.97,30.01,29.96,30.0,37100.0,21.0208,21.0488,21.0137,21.0418,37100.0
2010-09-22 13:35:00,30.01,30.05,30.0,30.05,54200.0,21.0488,21.0769,21.0418,21.0769,54200.0
2010-09-22 13:40:00,30.05,30.06,30.03,30.03,28800.0,21.0769,21.0839,21.0628,21.0628,28800.0
2010-09-22 13:45:00,30.03,30.07,30.02,30.07,25800.0,21.0628,21.0909,21.0558,21.0909,25800.0
2010-09-22 13:50:00,30.06,30.08,30.05,30.06,25100.0,21.0839,21.0979,21.0769,21.0839,25100.0
2010-09-22 13:55:00,30.06,30.07,30.04,30.05,28000.0,21.0839,21.0909,21.0699,21.0769,28000.0
2010-09-22 14:00:00,30.04,30.05,30.03,30.05,40500.0,21.0699,21.0769,21.0628,21.0769,40500.0
2010-09-22 14:05:00,30.05,30.1,30.04,30.1,38000.0,21.0769,21.1119,21.0699,21.1119,38000.0
2010-09-22 14:10:00,30.1,30.1,30.05,30.09,41100.0,21.1119,21.1119,21.0769,21.1049,41100.0
2010-09-22 14:15:00,30.09,30.09,30.04,30.04,32100.0,21.1049,21.1049,21.0699,21.0699,32100.0
2010-09-22 14:20:00,30.05,30.1,30.04,30.07,49100.0,21.0769,21.1119,21.0699,21.0909,49100.0
2010-09-22 14:25:00,30.07,30.1,30.07,30.1,32100.0,21.0909,21.1119,21.0909,21.1119,32100.0
2010-09-22 14:30:00,30.1,30.13,30.09,30.12,46600.0,21.1119,21.133,21.1049,21.126,46600.0
2010-09-22 14:35:00,30.12,30.18,30.11,30.15,84400.0,21.126,21.168,21.1189,21.147,84400.0
2010-09-22 14:40:00,30.15,30.19,30.14,30.14,33700.0,21.147,21.1751,21.14,21.14,33700.0
2010-09-22 14:45:00,30.15,30.17,30.14,30.14,40800.0,21.147,21.161,21.14,21.14,40800.0
2010-09-22 14:50:00,30.14,30.18,30.14,30.18,32800.0,21.14,21.168,21.14,21.168,32800.0
2010-09-22 14:55:00,30.18,30.2,30.16,30.2,66300.0,21.168,21.1821,21.154,21.1821,66300.0
2010-09-22 15:00:00,30.19,30.22,30.18,30.19,51900.0,21.1751,21.1961,21.168,21.1751,51900.0
2010-09-22 15:05:00,30.2,30.2,30.15,30.15,32900.0,21.1821,21.1821,21.147,21.147,32900.0
2010-09-22 15:10:00,30.16,30.18,30.13,30.18,49500.0,21.154,21.168,21.133,21.168,49500.0
2010-09-22 15:15:00,30.17,30.18,30.09,30.09,50100.0,21.161,21.168,21.1049,21.1049,50100.0
2010-09-22 15:20:00,30.1,30.12,30.09,30.11,33200.0,21.1119,21.126,21.1049,21.1189,33200.0
2010-09-22 15:25:00,30.11,30.12,30.09,30.12,42600.0,21.1189,21.126,21.1049,21.126,42600.0
2010-09-22 15:30:00,30.11,30.12,30.08,30.12,87800.0,21.1189,21.126,21.0979,21.126,87800.0
2010-09-22 15:35:00,30.12,30.16,30.11,30.15,76600.0,21.126,21.154,21.1189,21.147,76600.0
2010-09-22 15:40:00,30.16,30.17,30.13,30.16,69100.0,21.154,21.161,21.133,21.154,69100.0
2010-09-22 15:45:00,30.15,30.16,30.11,30.12,116200.0,21.147,21.154,21.1189,21.126,116200.0
2010-09-22 15:50:00,30.11,30.12,30.08,30.1,147100.0,21.1189,21.126,21.0979,21.1119,147100.0
2010-09-22 15:55:00,30.11,30.11,30.08,30.1,202900.0,21.1189,21.1189,21.0979,21.1119,202900.0
2010-09-23 09:30:00,29.83,29.93,29.81,29.93,130000.0,20.9226,20.9927,20.9085,20.9927,130000.0
2010-09-23 09:35:00,29.93,30.07,29.78,30.07,114300.0,20.9927,21.0909,20.8875,21.0909,114300.0
2010-09-23 09:40:00,30.06,30.14,30.04,30.06,135700.0,21.0839,21.14,21.0699,21.0839,135700.0
2010-09-23 09:45:00,30.08,30.09,29.93,30.04,126200.0,21.0979,21.1049,20.9927,21.0699,126200.0
2010-09-23 09:50:00,30.04,30.06,29.99,30.03,86700.0,21.0699,21.0839,21.0348,21.0628,86700.0
2010-09-23 09:55:00,30.04,30.06,30.0,30.03,319000.0,21.0699,21.0839,21.0418,21.0628,319000.0
2010-09-23 10:00:00,30.04,30.11,30.02,30.04,289700.0,21.0699,21.1189,21.0558,21.0699,289700.0
2010-09-23 10:05:00,30.05,30.07,30.04,30.06,89100.0,21.0769,21.0909,21.0699,21.0839,89100.0
2010-09-23 10:10:00,30.06,30.09,30.04,30.05,178700.0,21.0839,21.1049,21.0699,21.0769,178700.0
2010-09-23 10:15:00,30.06,30.07,30.05,30.07,88000.0,21.0839,21.0909,21.0769,21.0909,88000.0
2010-09-23 10:20:00,30.06,30.08,30.05,30.06,45700.0,21.0839,21.0979,21.0769,21.0839,45700.0
2010-09-23 10:25:00,30.05,30.08,30.05,30.07,118500.0,21.0769,21.0979,21.0769,21.0909,118500.0
2010-09-23 10:30:00,30.07,30.16,30.06,30.15,154000.0,21.0909,21.154,21.0839,21.147,154000.0
2010-09-23 10:35:00,30.15,30.2,30.11,30.11,56200.0,21.147,21.1821,21.1189,21.1189,56200.0
2010-09-23 10:40:00,30.11,30.15,30.09,30.15,64900.0,21.1189,21.147,21.1049,21.147,64900.0
2010-09-23 10:45:00,30.15,30.18,30.1,30.1,117500.0,21.147,21.168,21.1119,21.1119,117500.0
2010-09-23 10:50:00,30.1,30.1,30.05,30.06,92000.0,21.1119,21.1119,21.0769,21.0839,92000.0
2010-09-23 10:55:00,30.06,30.08,30.04,30.07,127500.0,21.0839,21.0979,21.0699,21.0909,127500.0
2010-09-23 11:00:00,30.06,30.12,30.04,30.1,155300.0,21.0839,21.126,21.0699,21.1119,155300.0
2010-09-23 11:05:00,30.1,30.11,30.08,30.09,33300.0,21.1119,21.1189,21.0979,21.1049,33300.0
2010-09-23 11:10:00,30.09,30.16,30.09,30.12,51900.0,21.1049,21.154,21.1049,21.126,51900.0
2010-09-23 11:15:00,30.11,30.12,30.09,30.12,45100.0,21.1189,21.126,21.1049,21.126,45100.0
2010-09-23 11:20:00,30.12,30.16,30.1,30.11,85400.0,21.126,21.154,21.1119,21.1189,85400.0
2010-09-23 11:25:00,30.1,30.17,30.09,30.17,61200.0,21.1119,21.161,21.1049,21.161,61200.0
2010-09-23 11:30:00,30.16,30.21,30.15,30.15,115800.0,21.154,21.1891,21.147,21.147,115800.0
2010-09-23 11:35:00,30.15,30.17,30.09,30.11,101200.0,21.147,21.161,21.1049,21.1189,101200.0
2010-09-23 11:40:00,30.11,30.17,30.1,30.17,59700.0,21.1189,21.161,21.1119,21.161,59700.0
2010-09-23 11:45:00,30.16,30.26,30.16,30.24,145400.0,21.154,21.2242,21.154,21.2101,145400.0
2010-09-23 11:50:00,30.25,30.35,30.24,30.32,132400.0,21.2171,21.2873,21.2101,21.2662,132400.0
2010-09-23 11:55:00,30.31,30.32,30.22,30.25,235700.0,21.2592,21.2662,21.1961,21.2171,235700.0
2010-09-23 12:00:00,30.24,30.24,30.18,30.19,38600.0,21.2101,21.2101,21.168,21.1751,38600.0
2010-09-23 12:05:00,30.19,30.2,30.13,30.16,27400.0,21.1751,21.1821,21.133,21.154,27400.0
2010-09-23 12:10:00,30.17,30.18,30.13,30.13,43000.0,21.161,21.168,21.133,21.133,43000.0
2010-09-23 12:15:00,30.12,30.13,30.09,30.11,35600.0,21.126,21.133,21.1049,21.1189,35600.0
2010-09-23 12:20:00,30.1,30.11,30.08,30.09,27200.0,21.1119,21.1189,21.0979,21.1049,27200.0
2010-09-23 12:25:00,30.09,30.09,30.06,30.07,24700.0,21.1049,21.1049,21.0839,21.0909,24700.0
2010-09-23 12:30:00,30.07,30.12,30.06,30.1,85800.0,21.0909,21.126,21.0839,21.1119,85800.0
2010-09-23 12:35:00,30.1,30.11,30.07,30.08,25400.0,21.1119,21.1189,21.0909,21.0979,25400.0
2010-09-23 12:40:00,30.07,30.13,30.07,30.12,14600.0,21.0909,21.133,21.0909,21.126,14600.0
2010-09-23 12:45:00,30.11,30.12,30.08,30.09,32900.0,21.1189,21.126,21.0979,21.1049,32900.0
2010-09-23 12:50:00,30.09,30.15,30.09,30.13,30300.0,21.1049,21.147,21.1049,21.133,30300.0
2010-09-23 12:55:00,30.13,30.14,30.13,30.13,12500.0,21.133,21.14,21.133,21.133,12500.0
2010-09-23 13:00:00,30.12,30.13,30.11,30.13,25800.0,21.126,21.133,21.1189,21.133,25800.0
2010-09-23 13:05:00,30.13,30.13,30.12,30.12,55100.0,21.133,21.133,21.126,21.126,55100.0
2010-09-23 13:10:00,30.13,30.13,30.11,30.11,35200.0,21.133,21.133,21.1189,21.1189,35200.0
2010-09-23 13:15:00,30.11,30.13,30.09,30.13,75400.0,21.1189,21.133,21.1049,21.133,75400.0
2010-09-23 13:20:00,30.12,30.15,30.1,30.15,68700.0,21.126,21.147,21.1119,21.147,68700.0
2010-09-23 13:25:00,30.15,30.15,30.12,30.13,40800.0,21.147,21.147,21.126,21.133,40800.0
2010-09-23 13:30:00,30.13,30.14,30.11,30.14,41300.0,21.133,21.14,21.1189,21.14,41300.0
2010-09-23 13:35:00,30.14,30.17,30.14,30.15,45500.0,21.14,21.161,21.14,21.147,45500.0
2010-09-23 13:40:00,30.16,30.16,30.12,30.13,26100.0,21.154,21.154,21.126,21.133,26100.0
2010-09-23 13:45:00,30.14,30.14,30.1,30.1,59300.0,21.14,21.14,21.1119,21.1119,59300.0
2010-09-23 13:50:00,30.1,30.14,30.1,30.14,23600.0,21.1119,21.14,21.1119,21.14,23600.0
2010-09-23 13:55:00,30.14,30.14,30.12,30.13,36300.0,21.14,21.14,21.126,21.133,36300.0
2010-09-23 14:00:00,30.13,30.14,30.13,30.13,18600.0,21.133,21.14,21.133,21.133,18600.0
2010-09-23 14:05:00,30.13,30.17,30.13,30.17,68000.0,21.133,21.161,21.133,21.161,68000.0
2010-09-23 14:10:00,30.17,30.19,30.16,30.16,26000.0,21.161,21.1751,21.154,21.154,26000.0
2010-09-23 14:15:00,30.16,30.19,30.15,30.16,27400.0,21.154,21.1751,21.147,21.154,27400.0
2010-09-23 14:20:00,30.16,30.19,30.15,30.17,72400.0,21.154,21.1751,21.147,21.161,72400.0
2010-09-23 14:25:00,30.17,30.17,30.15,30.16,55300.0,21.161,21.161,21.147,21.154,55300.0
2010-09-23 14:30:00,30.15,30.16,30.15,30.16,32900.0,21.147,21.154,21.147,21.154,32900.0
2010-09-23 14:35:00,30.16,30.16,30.13,30.13,55600.0,21.154,21.154,21.133,21.133,55600.0
2010-09-23 14:40:00,30.14,30.14,30.09,30.13,71200.0,21.14,21.14,21.1049,21.133,71200.0
2010-09-23 14:45:00,30.12,30.15,30.09,30.1,52200.0,21.126,21.147,21.1049,21.1119,52200.0
2010-09-23 14:50:00,30.1,30.11,30.05,30.07,111900.0,21.1119,21.1189,21.0769,21.0909,111900.0
2010-09-23 14:55:00,30.06,30.07,30.01,30.02,175500.0,21.0839,21.0909,21.0488,21.0558,175500.0
2010-09-23 15:00:00,30.02,30.07,30.02,30.06,52500.0,21.0558,21.0909,21.0558,21.0839,52500.0
2010-09-23 15:05:00,30.05,30.06,30.0,30.03,137900.0,21.0769,21.0839,21.0418,21.0628,137900.0
2010-09-23 15:10:00,30.02,30.05,30.02,30.03,71700.0,21.0558,21.0769,21.0558,21.0628,71700.0
2010-09-23 15:15:00,30.03,30.04,29.97,29.99,83400.0,21.0628,21.0699,21.0208,21.0348,83400.0
2010-09-23 15:20:00,29.98,30.03,29.98,30.03,55700.0,21.0278,21.0628,21.0278,21.0628,55700.0
2010-09-23 15:25:00,30.02,30.02,29.98,29.99,171000.0,21.0558,21.0558,21.0278,21.0348,171000.0
2010-09-23 15:30:00,29.99,29.99,29.88,29.89,150600.0,21.0348,21.0348,20.9576,20.9646,150600.0
2010-09-23 15:35:00,29.89,29.89,29.86,29.88,298700.0,20.9646,20.9646,20.9436,20.9576,298700.0
2010-09-23 15:40:00,29.88,29.92,29.86,29.89,278700.0,20.9576,20.9857,20.9436,20.9646,278700.0
2010-09-23 15:45:00,29.89,29.94,29.88,29.89,176600.0,20.9646,20.9997,20.9576,20.9646,176600.0
2010-09-23 15:50:00,29.89,29.93,29.88,29.92,285000.0,20.9646,20.9927,20.9576,20.9857,285000.0
2010-09-23 15:55:00,29.92,29.93,29.9,29.92,360100.0,20.9857,20.9927,20.9717,20.9857,360100.0
2010-09-24 09:30:00,30.22,30.35,30.14,30.23,151500.0,21.1961,21.2873,21.14,21.2031,151500.0
2010-09-24 09:35:00,30.25,30.44,30.25,30.43,163800.0,21.2171,21.3504,21.2171,21.3434,163800.0
2010-09-24 09:40:00,30.43,30.54,30.36,30.51,192000.0,21.3434,21.4205,21.2943,21.3995,192000.0
2010-09-24 09:45:00,30.52,30.67,30.47,30.66,266100.0,21.4065,21.5117,21.3715,21.5047,266100.0
2010-09-24 09:50:00,30.67,30.69,30.59,30.65,187400.0,21.5117,21.5258,21.4556,21.4977,187400.0
2010-09-24 09:55:00,30.65,30.75,30.62,30.73,249500.0,21.4977,21.5678,21.4767,21.5538,249500.0
2010-09-24 10:00:00,30.74,30.84,30.69,30.83,312200.0,21.5608,21.631,21.5258,21.624,312200.0
2010-09-24 10:05:00,30.83,30.9,30.83,30.85,213900.0,21.624,21.6731,21.624,21.638,213900.0
2010-09-24 10:10:00,30.85,30.9,30.81,30.82,141800.0,21.638,21.6731,21.6099,21.6169,141800.0
2010-09-24 10:15:00,30.81,30.84,30.81,30.83,69200.0,21.6099,21.631,21.6099,21.624,69200.0
2010-09-24 10:20:00,30.83,30.89,30.82,30.89,75100.0,21.624,21.666,21.6169,21.666,75100.0
2010-09-24 10:25:00,30.89,30.98,30.88,30.97,123300.0,21.666,21.7292,21.659,21.7221,123300.0
2010-09-24 10:30:00,30.97,30.99,30.94,30.94,96800.0,21.7221,21.7362,21.7011,21.7011,96800.0
2010-09-24 10:35:00,30.95,30.97,30.91,30.95,108800.0,21.7081,21.7221,21.6801,21.7081,108800.0
2010-09-24 10:40:00,30.95,30.98,30.88,30.88,180100.0,21.7081,21.7292,21.659,21.659,180100.0
2010-09-24 10:45:00,30.88,30.93,30.84,30.91,78500.0,21.659,21.6941,21.631,21.6801,78500.0
2010-09-24 10:50:00,30.9,30.92,30.86,30.87,85600.0,21.6731,21.6871,21.645,21.652,85600.0
2010-09-24 10:55:00,30.87,30.88,30.84,30.87,71000.0,21.652,21.659,21.631,21.652,71000.0
2010-09-24 11:00:00,30.87,30.9,30.86,30.9,64400.0,21.652,21.6731,21.645,21.6731,64400.0
2010-09-24 11:05:00,30.9,30.96,30.88,30.96,161100.0,21.6731,21.7151,21.659,21.7151,161100.0
2010-09-24 11:10:00,30.95,30.97,30.92,30.97,355600.0,21.7081,21.7221,21.6871,21.7221,355600.0
2010-09-24 11:15:00,30.96,30.99,30.96,30.99,84500.0,21.7151,21.7362,21.7151,21.7362,84500.0
2010-09-24 11:20:00,30.99,31.0,30.97,30.99,122500.0,21.7362,21.7432,21.7221,21.7362,122500.0
2010-09-24 11:25:00,30.98,31.0,30.97,31.0,82100.0,21.7292,21.7432,21.7221,21.7432,82100.0
2010-09-24 11:30:00,31.0,31.0,30.93,30.97,152000.0,21.7432,21.7432,21.6941,21.7221,152000.0
2010-09-24 11:35:00,30.96,31.04,30.96,31.01,165200.0,21.7151,21.7712,21.7151,21.7502,165200.0
2010-09-24 11:40:00,31.0,31.0,30.96,30.99,46700.0,21.7432,21.7432,21.7151,21.7362,46700.0
2010-09-24 11:45:00,30.99,31.01,30.97,30.97,84500.0,21.7362,21.7502,21.7221,21.7221,84500.0
2010-09-24 11:50:00,30.98,30.98,30.94,30.98,80300.0,21.7292,21.7292,21.7011,21.7292,80300.0
2010-09-24 11:55:00,30.98,30.99,30.95,30.98,53100.0,21.7292,21.7362,21.7081,21.7292,53100.0
2010-09-24 12:00:00,30.98,30.99,30.93,30.97,70900.0,21.7292,21.7362,21.6941,21.7221,70900.0
2010-09-24 12:05:00,30.97,30.99,30.97,30.97,50700.0,21.7221,21.7362,21.7221,21.7221,50700.0
2010-09-24 12:10:00,30.97,31.03,30.96,31.01,79900.0,21.7221,21.7642,21.7151,21.7502,79900.0
2010-09-24 12:15:00,31.01,31.03,30.99,31.02,57100.0,21.7502,21.7642,21.7362,21.7572,57100.0
2010-09-24 12:20:00,31.02,31.02,30.96,31.01,65000.0,21.7572,21.7572,21.7151,21.7502,65000.0
2010-09-24 12:25:00,31.02,31.08,31.0,31.07,108200.0,21.7572,21.7993,21.7432,21.7923,108200.0
2010-09-24 12:30:00,31.08,31.1,31.03,31.03,69800.0,21.7993,21.8133,21.7642,21.7642,69800.0
2010-09-24 12:35:00,31.03,31.06,31.03,31.05,58400.0,21.7642,21.7853,21.7642,21.7783,58400.0
2010-09-24 12:40:00,31.04,31.09,31.03,31.09,120300.0,21.7712,21.8063,21.7642,21.8063,120300.0
2010-09-24 12:45:00,31.09,31.12,31.07,31.12,111300.0,21.8063,21.8274,21.7923,21.8274,111300.0
2010-09-24 12:50:00,31.12,31.14,31.1,31.14,58700.0,21.8274,21.8414,21.8133,21.8414,58700.0
2010-09-24 12:55:00,31.14,31.15,31.08,31.1,66900.0,21.8414,21.8484,21.7993,21.8133,66900.0
2010-09-24 13:00:00,31.09,31.12,31.07,31.09,67300.0,21.8063,21.8274,21.7923,21.8063,67300.0
2010-09-24 13:05:00,31.08,31.11,31.07,31.1,70400.0,21.7993,21.8203,21.7923,21.8133,70400.0
2010-09-24 13:10:00,31.09,31.11,31.08,31.11,62600.0,21.8063,21.8203,21.7993,21.8203,62600.0
2010-09-24 13:15:00,31.11,31.13,31.09,31.09,67700.0,21.8203,21.8344,21.8063,21.8063,67700.0
2010-09-24 13:20:00,31.09,31.1,31.07,31.09,58100.0,21.8063,21.8133,21.7923,21.8063,58100.0
2010-09-24 13:25:00,31.1,31.12,31.09,31.12,30100.0,21.8133,21.8274,21.8063,21.8274,30100.0
2010-09-24 13:30:00,31.11,31.13,31.09,31.13,62600.0,21.8203,21.8344,21.8063,21.8344,62600.0
2010-09-24 13:35:00,31.13,31.16,31.12,31.14,62800.0,21.8344,21.8554,21.8274,21.8414,62800.0
2010-09-24 13:40:00,31.14,31.15,31.11,31.14,64500.0,21.8414,21.8484,21.8203,21.8414,64500.0
2010-09-24 13:45:00,31.14,31.15,31.08,31.13,50900.0,21.8414,21.8484,21.7993,21.8344,50900.0
2010-09-24 13:50:00,31.12,31.15,31.11,31.15,54100.0,21.8274,21.8484,21.8203,21.8484,54100.0
2010-09-24 13:55:00,31.15,31.17,31.13,31.16,72500.0,21.8484,21.8624,21.8344,21.8554,72500.0
2010-09-24 14:00:00,31.15,31.16,31.1,31.12,64100.0,21.8484,21.8554,21.8133,21.8274,64100.0
2010-09-24 14:05:00,31.12,31.13,31.09,31.09,49800.0,21.8274,21.8344,21.8063,21.8063,49800.0
2010-09-24 14:10:00,31.09,31.1,31.02,31.06,91400.0,21.8063,21.8133,21.7572,21.7853,91400.0
2010-09-24 14:15:00,31.07,31.07,31.05,31.05,47900.0,21.7923,21.7923,21.7783,21.7783,47900.0
2010-09-24 14:20:00,31.04,31.05,31.0,31.01,80300.0,21.7712,21.7783,21.7432,21.7502,80300.0
2010-09-24 14:25:00,31.0,31.06,30.99,31.04,88900.0,21.7432,21.7853,21.7362,21.7712,88900.0
2010-09-24 14:30:00,31.03,31.09,31.03,31.06,97900.0,21.7642,21.8063,21.7642,21.7853,97900.0
2010-09-24 14:35:00,31.06,31.12,31.05,31.1,111100.0,21.7853,21.8274,21.7783,21.8133,111100.0
2010-09-24 14:40:00,31.11,31.12,31.07,31.09,51500.0,21.8203,21.8274,21.7923,21.8063,51500.0
2010-09-24 14:45:00,31.08,31.12,31.06,31.06,70300.0,21.7993,21.8274,21.7853,21.7853,70300.0
2010-09-24 14:50:00,31.06,31.07,31.04,31.04,77100.0,21.7853,21.7923,21.7712,21.7712,77100.0
2010-09-24 14:55:00,31.05,31.06,31.03,31.04,45400.0,21.7783,21.7853,21.7642,21.7712,45400.0
2010-09-24 15:00:00,31.03,31.04,30.97,31.0,147100.0,21.7642,21.7712,21.7221,21.7432,147100.0
2010-09-24 15:05:00,30.99,31.0,30.97,30.98,91200.0,21.7362,21.7432,21.7221,21.7292,91200.0
2010-09-24 15:10:00,30.99,31.03,30.99,31.03,69000.0,21.7362,21.7642,21.7362,21.7642,69000.0
2010-09-24 15:15:00,31.03,31.05,31.02,31.02,53000.0,21.7642,21.7783,21.7572,21.7572,53000.0
2010-09-24 15:20:00,31.02,31.03,31.02,31.03,70900.0,21.7572,21.7642,21.7572,21.7642,70900.0
2010-09-24 15:25:00,31.03,31.05,31.02,31.05,98500.0,21.7642,21.7783,21.7572,21.7783,98500.0
2010-09-24 15:30:00,31.05,31.07,31.03,31.06,151200.0,21.7783,21.7923,21.7642,21.7853,151200.0
2010-09-24 15:35:00,31.07,31.15,31.06,31.14,277100.0,21.7923,21.8484,21.7853,21.8414,277100.0
2010-09-24 15:40:00,31.15,31.18,31.14,31.14,385200.0,21.8484,21.8694,21.8414,21.8414,385200.0
2010-09-24 15:45:00,31.14,31.15,31.1,31.13,352100.0,21.8414,21.8484,21.8133,21.8344,352100.0
2010-09-24 15:50:00,31.14,31.14,31.08,31.08,412700.0,21.8414,21.8414,21.7993,21.7993,412700.0
2010-09-24 15:55:00,31.08,31.09,31.01,31.02,677500.0,21.7993,21.8063,21.7502,21.7572,677500.0
2010-09-27 09:30:00,31.12,31.14,30.89,31.0,128100.0,21.8274,21.8414,21.666,21.7432,128100.0
2010-09-27 09:35:00,31.0,31.07,30.9,30.9,105600.0,21.7432,21.7923,21.6731,21.6731,105600.0
2010-09-27 09:40:00,30.89,30.92,30.78,30.9,130800.0,21.666,21.6871,21.5889,21.6731,130800.0
2010-09-27 09:45:00,30.89,30.91,30.8,30.81,102300.0,21.666,21.6801,21.6029,21.6099,102300.0
2010-09-27 09:50:00,30.81,30.91,30.8,30.9,72800.0,21.6099,21.6801,21.6029,21.6731,72800.0
2010-09-27 09:55:00,30.91,30.91,30.85,30.88,72700.0,21.6801,21.6801,21.638,21.659,72700.0
2010-09-27 10:00:00,30.87,30.88,30.85,30.87,42900.0,21.652,21.659,21.638,21.652,42900.0
2010-09-27 10:05:00,30.87,30.94,30.86,30.94,66300.0,21.652,21.7011,21.645,21.7011,66300.0
2010-09-27 10:10:00,30.93,30.94,30.87,30.9,76100.0,21.6941,21.7011,21.652,21.6731,76100.0
2010-09-27 10:15:00,30.9,30.98,30.89,30.95,84300.0,21.6731,21.7292,21.666,21.7081,84300.0
2010-09-27 10:20:00,30.95,31.01,30.94,31.0,51800.0,21.7081,21.7502,21.7011,21.7432,51800.0
2010-09-27 10:25:00,31.0,31.06,30.98,31.05,86300.0,21.7432,21.7853,21.7292,21.7783,86300.0
2010-09-27 10:30:00,31.05,31.06,30.98,31.03,78100.0,21.7783,21.7853,21.7292,21.7642,78100.0
2010-09-27 10:35:00,31.03,31.04,30.97,31.0,89500.0,21.7642,21.7712,21.7221,21.7432,89500.0
2010-09-27 10:40:00,31.01,31.01,30.92,30.93,79300.0,21.7502,21.7502,21.6871,21.6941,79300.0
2010-09-27 10:45:00,30.93,30.93,30.87,30.88,58000.0,21.6941,21.6941,21.652,21.659,58000.0
2010-09-27 10:50:00,30.88,30.88,30.85,30.87,33700.0,21.659,21.659,21.638,21.652,33700.0
2010-09-27 10:55:00,30.87,30.87,30.86,30.87,38400.0,21.652,21.652,21.645,21.652,38400.0
2010-09-27 11:00:00,30.87,30.92,30.85,30.85,317500.0,21.652,21.6871,21.638,21.638,317500.0
2010-09-27 11:05:00,30.86,30.87,30.83,30.84,89800.0,21.645,21.652,21.624,21.631,89800.0
2010-09-27 11:10:00,30.84,30.85,30.79,30.79,96800.0,21.631,21.638,21.5959,21.5959,96800.0
2010-09-27 11:15:00,30.79,30.8,30.75,30.79,75900.0,21.5959,21.6029,21.5678,21.5959,75900.0
2010-09-27 11:20:00,30.79,30.79,30.77,30.78,85600.0,21.5959,21.5959,21.5819,21.5889,85600.0
2010-09-27 11:25:00,30.77,30.78,30.76,30.77,84800.0,21.5819,21.5889,21.5749,21.5819,84800.0
2010-09-27 11:30:00,30.78,30.83,30.77,30.83,50200.0,21.5889,21.624,21.5819,21.624,50200.0
2010-09-27 11:35:00,30.83,30.84,30.76,30.77,170600.0,21.624,21.631,21.5749,21.5819,170600.0
2010-09-27 11:40:00,30.77,30.79,30.75,30.75,70500.0,21.5819,21.5959,21.5678,21.5678,70500.0
2010-09-27 11:45:00,30.76,30.76,30.71,30.71,134900.0,21.5749,21.5749,21.5398,21.5398,134900.0
2010-09-27 11:50:00,30.71,30.72,30.69,30.69,45800.0,21.5398,21.5468,21.5258,21.5258,45800.0
2010-09-27 11:55:00,30.69,30.75,30.69,30.74,56800.0,21.5258,21.5678,21.5258,21.5608,56800.0
2010-09-27 12:00:00,30.74,30.75,30.72,30.74,80700.0,21.5608,21.5678,21.5468,21.5608,80700.0
2010-09-27 12:05:00,30.73,30.74,30.71,30.71,64200.0,21.5538,21.5608,21.5398,21.5398,64200.0
2010-09-27 12:10:00,30.71,30.72,30.65,30.67,57700.0,21.5398,21.5468,21.4977,21.5117,57700.0
2010-09-27 12:15:00,30.68,30.7,30.67,30.7,51500.0,21.5187,21.5328,21.5117,21.5328,51500.0
2010-09-27 12:20:00,30.69,30.7,30.63,30.63,53400.0,21.5258,21.5328,21.4837,21.4837,53400.0
2010-09-27 12:25:00,30.64,30.65,30.62,30.64,59700.0,21.4907,21.4977,21.4767,21.4907,59700.0
2010-09-27 12:30:00,30.65,30.65,30.62,30.63,40500.0,21.4977,21.4977,21.4767,21.4837,40500.0
2010-09-27 12:35:00,30.63,30.7,30.63,30.68,41100.0,21.4837,21.5328,21.4837,21.5187,41100.0
2010-09-27 12:40:00,30.69,30.73,30.67,30.73,56300.0,21.5258,21.5538,21.5117,21.5538,56300.0
2010-09-27 12:45:00,30.72,30.75,30.7,30.74,139700.0,21.5468,21.5678,21.5328,21.5608,139700.0
2010-09-27 12:50:00,30.73,30.74,30.7,30.74,35200.0,21.5538,21.5608,21.5328,21.5608,35200.0
2010-09-27 12:55:00,30.75,30.75,30.71,30.73,32900.0,21.5678,21.5678,21.5398,21.5538,32900.0
2010-09-27 13:00:00,30.73,30.73,30.67,30.71,39100.0,21.5538,21.5538,21.5117,21.5398,39100.0
2010-09-27 13:05:00,30.72,30.73,30.7,30.73,31300.0,21.5468,21.5538,21.5328,21.5538,31300.0
2010-09-27 13:10:00,30.72,30.73,30.69,30.69,26800.0,21.5468,21.5538,21.5258,21.5258,26800.0
2010-09-27 13:15:00,30.69,30.7,30.65,30.65,29800.0,21.5258,21.5328,21.4977,21.4977,29800.0
2010-09-27 13:20:00,30.66,30.68,30.63,30.68,39300.0,21.5047,21.5187,21.4837,21.5187,39300.0
2010-09-27 13:25:00,30.67,30.7,30.66,30.68,26100.0,21.5117,21.5328,21.5047,21.5187,26100.0
2010-09-27 13:30:00,30.69,30.69,30.67,30.67,20900.0,21.5258,21.5258,21.5117,21.5117,20900.0
2010-09-27 13:35:00,30.67,30.67,30.65,30.66,31800.0,21.5117,21.5117,21.4977,21.5047,31800.0
2010-09-27 13:40:00,30.66,30.68,30.65,30.68,41200.0,21.5047,21.5187,21.4977,21.5187,41200.0
2010-09-27 13:45:00,30.68,30.75,30.68,30.73,48900.0,21.5187,21.5678,21.5187,21.5538,48900.0
2010-09-27 13:50:00,30.73,30.75,30.72,30.74,36200.0,21.5538,21.5678,21.5468,21.5608,36200.0
2010-09-27 13:55:00,30.73,30.75,30.72,30.72,40500.0,21.5538,21.5678,21.5468,21.5468,40500.0
2010-09-27 14:00:00,30.73,30.75,30.72,30.75,46200.0,21.5538,21.5678,21.5468,21.5678,46200.0
2010-09-27 14:05:00,30.75,30.75,30.73,30.74,16800.0,21.5678,21.5678,21.5538,21.5608,16800.0
2010-09-27 14:10:00,30.73,30.74,30.71,30.72,35100.0,21.5538,21.5608,21.5398,21.5468,35100.0
2010-09-27 14:15:00,30.72,30.72,30.69,30.71,40000.0,21.5468,21.5468,21.5258,21.5398,40000.0
2010-09-27 14:20:00,30.71,30.73,30.69,30.7,44100.0,21.5398,21.5538,21.5258,21.5328,44100.0
2010-09-27 14:25:00,30.69,30.72,30.69,30.71,37900.0,21.5258,21.5468,21.5258,21.5398,37900.0
2010-09-27 14:30:00,30.72,30.73,30.69,30.69,47300.0,21.5468,21.5538,21.5258,21.5258,47300.0
2010-09-27 14:35:00,30.7,30.7,30.69,30.69,29100.0,21.5328,21.5328,21.5258,21.5258,29100.0
2010-09-27 14:40:00,30.69,30.74,30.69,30.74,142900.0,21.5258,21.5608,21.5258,21.5608,142900.0
2010-09-27 14:45:00,30.75,30.75,30.73,30.73,25900.0,21.5678,21.5678,21.5538,21.5538,25900.0
2010-09-27 14:50:00,30.74,30.74,30.71,30.72,58700.0,21.5608,21.5608,21.5398,21.5468,58700.0
2010-09-27 14:55:00,30.72,30.72,30.67,30.67,77500.0,21.5468,21.5468,21.5117,21.5117,77500.0
2010-09-27 15:00:00,30.67,30.67,30.65,30.65,81200.0,21.5117,21.5117,21.4977,21.4977,81200.0
2010-09-27 15:05:00,30.66,30.7,30.65,30.7,71000.0,21.5047,21.5328,21.4977,21.5328,71000.0
2010-09-27 15:10:00,30.7,30.71,30.69,30.69,121700.0,21.5328,21.5398,21.5258,21.5258,121700.0
2010-09-27 15:15:00,30.7,30.73,30.69,30.73,111000.0,21.5328,21.5538,21.5258,21.5538,111000.0
2010-09-27 15:20:00,30.73,30.74,30.71,30.72,75700.0,21.5538,21.5608,21.5398,21.5468,75700.0
2010-09-27 15:25:00,30.71,30.71,30.66,30.66,56500.0,21.5398,21.5398,21.5047,21.5047,56500.0
2010-09-27 15:30:00,30.66,30.7,30.65,30.7,173000.0,21.5047,21.5328,21.4977,21.5328,173000.0
2010-09-27 15:35:00,30.69,30.7,30.66,30.66,154500.0,21.5258,21.5328,21.5047,21.5047,154500.0
2010-09-27 15:40:00,30.66,30.66,30.63,30.64,153900.0,21.5047,21.5047,21.4837,21.4907,153900.0
2010-09-27 15:45:00,30.64,30.65,30.6,30.61,141000.0,21.4907,21.4977,21.4626,21.4696,141000.0
2010-09-27 15:50:00,30.6,30.61,30.59,30.59,161600.0,21.4626,21.4696,21.4556,21.4556,161600.0
2010-09-27 15:55:00,30.6,30.63,30.59,30.62,487400.0,21.4626,21.4837,21.4556,21.4767,487400.0
2010-09-28 09:30:00,31.26,31.49,30.92,31.45,708300.0,21.9256,22.0869,21.6871,22.0588,708300.0
2010-09-28 09:35:00,31.46,31.58,31.35,31.4,554600.0,22.0658,22.15,21.9887,22.0237,554600.0
2010-09-28 09:40:00,31.4,31.6,31.36,31.58,411400.0,22.0237,22.164,21.9957,22.15,411400.0
2010-09-28 09:45:00,31.58,31.64,31.42,31.43,297100.0,22.15,22.1921,22.0378,22.0448,297100.0
2010-09-28 09:50:00,31.44,31.46,31.35,31.36,290700.0,22.0518,22.0658,21.9887,21.9957,290700.0
2010-09-28 09:55:00,31.36,31.43,31.24,31.32,309600.0,21.9957,22.0448,21.9115,21.9676,309600.0
2010-09-28 10:00:00,31.32,31.32,31.03,31.08,353300.0,21.9676,21.9676,21.7642,21.7993,353300.0
2010-09-28 10:05:00,31.08,31.2,31.06,31.2,581200.0,21.7993,21.8835,21.7853,21.8835,581200.0
2010-09-28 10:10:00,31.19,31.27,31.14,31.27,430800.0,21.8765,21.9326,21.8414,21.9326,430800.0
2010-09-28 10:15:00,31.28,31.28,31.12,31.17,160800.0,21.9396,21.9396,21.8274,21.8624,160800.0
2010-09-28 10:20:00,31.17,31.23,31.15,31.19,135600.0,21.8624,21.9045,21.8484,21.8765,135600.0
2010-09-28 10:25:00,31.2,31.27,31.19,31.26,197900.0,21.8835,21.9326,21.8765,21.9256,197900.0
2010-09-28 10:30:00,31.27,31.31,31.25,31.27,189800.0,21.9326,21.9606,21.9185,21.9326,189800.0
2010-09-28 10:35:00,31.27,31.31,31.25,31.26,67000.0,21.9326,21.9606,21.9185,21.9256,67000.0
2010-09-28 10:40:00,31.25,31.3,31.24,31.28,91500.0,21.9185,21.9536,21.9115,21.9396,91500.0
2010-09-28 10:45:00,31.29,31.33,31.27,31.32,128600.0,21.9466,21.9746,21.9326,21.9676,128600.0
2010-09-28 10:50:00,31.33,31.36,31.31,31.35,99700.0,21.9746,21.9957,21.9606,21.9887,99700.0
2010-09-28 10:55:00,31.35,31.4,31.35,31.37,62600.0,21.9887,22.0237,21.9887,22.0027,62600.0
2010-09-28 11:00:00,31.37,31.39,31.35,31.35,89500.0,22.0027,22.0167,21.9887,21.9887,89500.0
2010-09-28 11:05:00,31.36,31.39,31.33,31.37,111500.0,21.9957,22.0167,21.9746,22.0027,111500.0
2010-09-28 11:10:00,31.37,31.39,31.36,31.36,49100.0,22.0027,22.0167,21.9957,21.9957,49100.0
2010-09-28 11:15:00,31.36,31.44,31.36,31.42,109100.0,21.9957,22.0518,21.9957,22.0378,109100.0
2010-09-28 11:20:00,31.43,31.45,31.42,31.44,68600.0,22.0448,22.0588,22.0378,22.0518,68600.0
2010-09-28 11:25:00,31.44,31.53,31.43,31.5,190900.0,22.0518,22.1149,22.0448,22.0939,190900.0
2010-09-28 11:30:00,31.5,31.56,31.5,31.52,246400.0,22.0939,22.136,22.0939,22.1079,246400.0
2010-09-28 11:35:00,31.52,31.54,31.48,31.49,82300.0,22.1079,22.1219,22.0799,22.0869,82300.0
2010-09-28 11:40:00,31.49,31.56,31.48,31.56,120400.0,22.0869,22.136,22.0799,22.136,120400.0
2010-09-28 11:45:00,31.56,31.58,31.55,31.58,143500.0,22.136,22.15,22.129,22.15,143500.0
2010-09-28 11:50:00,31.58,31.6,31.54,31.56,134100.0,22.15,22.164,22.1219,22.136,134100.0
2010-09-28 11:55:00,31.56,31.57,31.54,31.55,127400.0,22.136,22.143,22.1219,22.129,127400.0
2010-09-28 12:00:00,31.55,31.55,31.44,31.45,71300.0,22.129,22.129,22.0518,22.0588,71300.0
2010-09-28 12:05:00,31.46,31.51,31.44,31.51,138800.0,22.0658,22.1009,22.0518,22.1009,138800.0
2010-09-28 12:10:00,31.51,31.58,31.5,31.58,63400.0,22.1009,22.15,22.0939,22.15,63400.0
2010-09-28 12:15:00,31.57,31.59,31.54,31.57,33000.0,22.143,22.157,22.1219,22.143,33000.0
2010-09-28 12:20:00,31.57,31.61,31.56,31.56,64000.0,22.143,22.171,22.136,22.136,64000.0
2010-09-28 12:25:00,31.57,31.58,31.5,31.5,80000.0,22.143,22.15,22.0939,22.0939,80000.0
2010-09-28 12:30:00,31.51,31.55,31.49,31.51,189800.0,22.1009,22.129,22.0869,22.1009,189800.0
2010-09-28 12:35:00,31.51,31.53,31.47,31.5,125200.0,22.1009,22.1149,22.0728,22.0939,125200.0
2010-09-28 12:40:00,31.49,31.51,31.46,31.47,62600.0,22.0869,22.1009,22.0658,22.0728,62600.0
2010-09-28 12:45:00,31.48,31.53,31.48,31.49,37800.0,22.0799,22.1149,22.0799,22.0869,37800.0
2010-09-28 12:50:00,31.49,31.54,31.48,31.54,67600.0,22.0869,22.1219,22.0799,22.1219,67600.0
2010-09-28 12:55:00,31.53,31.57,31.53,31.54,54300.0,22.1149,22.143,22.1149,22.1219,54300.0
2010-09-28 13:00:00,31.55,31.56,31.42,31.42,71500.0,22.129,22.136,22.0378,22.0378,71500.0
2010-09-28 13:05:00,31.41,31.42,31.33,31.35,95000.0,22.0308,22.0378,21.9746,21.9887,95000.0
2010-09-28 13:10:00,31.36,31.41,31.35,31.38,31100.0,21.9957,22.0308,21.9887,22.0097,31100.0
2010-09-28 13:15:00,31.38,31.39,31.35,31.35,30700.0,22.0097,22.0167,21.9887,21.9887,30700.0
2010-09-28 13:20:00,31.35,31.39,31.35,31.38,33000.0,21.9887,22.0167,21.9887,22.0097,33000.0
2010-09-28 13:25:00,31.39,31.44,31.39,31.41,60300.0,22.0167,22.0518,22.0167,22.0308,60300.0
2010-09-28 13:30:00,31.43,31.46,31.41,31.41,51800.0,22.0448,22.0658,22.0308,22.0308,51800.0
2010-09-28 13:35:00,31.42,31.53,31.41,31.52,174900.0,22.0378,22.1149,22.0308,22.1079,174900.0
2010-09-28 13:40:00,31.52,31.55,31.51,31.55,67200.0,22.1079,22.129,22.1009,22.129,67200.0
2010-09-28 13:45:00,31.55,31.55,31.51,31.55,67200.0,22.129,22.129,22.1009,22.129,67200.0
2010-09-28 13:50:00,31.56,31.59,31.52,31.55,76000.0,22.136,22.157,22.1079,22.129,76000.0
2010-09-28 13:55:00,31.56,31.6,31.56,31.56,53100.0,22.136,22.164,22.136,22.136,53100.0
2010-09-28 14:00:00,31.56,31.57,31.5,31.52,54400.0,22.136,22.143,22.0939,22.1079,54400.0
2010-09-28 14:05:00,31.53,31.53,31.5,31.5,62400.0,22.1149,22.1149,22.0939,22.0939,62400.0
2010-09-28 14:10:00,31.5,31.53,31.5,31.5,44700.0,22.0939,22.1149,22.0939,22.0939,44700.0
2010-09-28 14:15:00,31.5,31.51,31.45,31.45,64400.0,22.0939,22.1009,22.0588,22.0588,64400.0
2010-09-28 14:20:00,31.46,31.46,31.42,31.43,67300.0,22.0658,22.0658,22.0378,22.0448,67300.0
2010-09-28 14:25:00,31.42,31.43,31.36,31.36,65900.0,22.0378,22.0448,21.9957,21.9957,65900.0
2010-09-28 14:30:00,31.36,31.43,31.35,31.42,113000.0,21.9957,22.0448,21.9887,22.0378,113000.0
2010-09-28 14:35:00,31.42,31.47,31.41,31.47,115900.0,22.0378,22.0728,22.0308,22.0728,115900.0
2010-09-28 14:40:00,31.47,31.51,31.43,31.47,132600.0,22.0728,22.1009,22.0448,22.0728,132600.0
2010-09-28 14:45:00,31.46,31.46,31.38,31.42,109300.0,22.0658,22.0658,22.0097,22.0378,109300.0
2010-09-28 14:50:00,31.43,31.44,31.37,31.38,162500.0,22.0448,22.0518,22.0027,22.0097,162500.0
2010-09-28 14:55:00,31.39,31.44,31.38,31.44,71100.0,22.0167,22.0518,22.0097,22.0518,71100.0
2010-09-28 15:00:00,31.43,31.44,31.38,31.39,56300.0,22.0448,22.0518,22.0097,22.0167,56300.0
2010-09-28 15:05:00,31.39,31.44,31.36,31.44,77200.0,22.0167,22.0518,21.9957,22.0518,77200.0
2010-09-28 15:10:00,31.44,31.54,31.43,31.51,155000.0,22.0518,22.1219,22.0448,22.1009,155000.0
2010-09-28 15:15:00,31.51,31.58,31.5,31.58,90600.0,22.1009,22.15,22.0939,22.15,90600.0
2010-09-28 15:20:00,31.57,31.6,31.56,31.57,167900.0,22.143,22.164,22.136,22.143,167900.0
2010-09-28 15:25:00,31.57,31.59,31.56,31.58,97500.0,22.143,22.157,22.136,22.15,97500.0
2010-09-28 15:30:00,31.58,31.62,31.56,31.62,145500.0,22.15,22.1781,22.136,22.1781,145500.0
2010-09-28 15:35:00,31.61,31.65,31.61,31.64,211800.0,22.171,22.1991,22.171,22.1921,211800.0
2010-09-28 15:40:00,31.64,31.7,31.59,31.6,434000.0,22.1921,22.2342,22.157,22.164,434000.0
2010-09-28 15:45:00,31.6,31.64,31.57,31.58,353900.0,22.164,22.1921,22.143,22.15,353900.0
2010-09-28 15:50:00,31.58,31.62,31.58,31.59,345700.0,22.15,22.1781,22.15,22.157,345700.0
2010-09-28 15:55:00,31.59,31.6,31.44,31.44,845800.0,22.157,22.164,22.0518,22.0518,845800.0
2010-09-29 09:30:00,31.26,31.42,31.26,31.39,178300.0,21.9256,22.0378,21.9256,22.0167,178300.0
2010-09-29 09:35:00,31.37,31.49,31.34,31.45,194800.0,22.0027,22.0869,21.9817,22.0588,194800.0
2010-09-29 09:40:00,31.46,31.59,31.46,31.55,349900.0,22.0658,22.157,22.0658,22.129,349900.0
2010-09-29 09:45:00,31.55,31.56,31.45,31.5,223600.0,22.129,22.136,22.0588,22.0939,223600.0
2010-09-29 09:50:00,31.5,31.54,31.44,31.45,131700.0,22.0939,22.1219,22.0518,22.0588,131700.0
2010-09-29 09:55:00,31.44,31.46,31.43,31.45,257800.0,22.0518,22.0658,22.0448,22.0588,257800.0
2010-09-29 10:00:00,31.45,31.46,31.38,31.4,179500.0,22.0588,22.0658,22.0097,22.0237,179500.0
2010-09-29 10:05:00,31.41,31.46,31.41,31.46,71200.0,22.0308,22.0658,22.0308,22.0658,71200.0
2010-09-29 10:10:00,31.45,31.46,31.42,31.44,67300.0,22.0588,22.0658,22.0378,22.0518,67300.0
2010-09-29 10:15:00,31.45,31.46,31.43,31.45,252300.0,22.0588,22.0658,22.0448,22.0588,252300.0
2010-09-29 10:20:00,31.45,31.46,31.38,31.38,158900.0,22.0588,22.0658,22.0097,22.0097,158900.0
2010-09-29 10:25:00,31.39,31.42,31.34,31.42,139500.0,22.0167,22.0378,21.9817,22.0378,139500.0
2010-09-29 10:30:00,31.42,31.47,31.4,31.45,185200.0,22.0378,22.0728,22.0237,22.0588,185200.0
2010-09-29 10:35:00,31.46,31.46,31.44,31.45,54900.0,22.0658,22.0658,22.0518,22.0588,54900.0
2010-09-29 10:40:00,31.45,31.47,31.41,31.45,97600.0,22.0588,22.0728,22.0308,22.0588,97600.0
2010-09-29 10:45:00,31.46,31.48,31.45,31.47,103400.0,22.0658,22.0799,22.0588,22.0728,103400.0
2010-09-29 10:50:00,31.48,31.48,31.45,31.45,100300.0,22.0799,22.0799,22.0588,22.0588,100300.0
2010-09-29 10:55:00,31.46,31.48,31.44,31.48,83100.0,22.0658,22.0799,22.0518,22.0799,83100.0
2010-09-29 11:00:00,31.48,31.51,31.47,31.51,77800.0,22.0799,22.1009,22.0728,22.1009,77800.0
2010-09-29 11:05:00,31.5,31.53,31.49,31.5,41100.0,22.0939,22.1149,22.0869,22.0939,41100.0
2010-09-29 11:10:00,31.5,31.53,31.49,31.53,47000.0,22.0939,22.1149,22.0869,22.1149,47000.0
2010-09-29 11:15:00,31.53,31.54,31.51,31.53,205600.0,22.1149,22.1219,22.1009,22.1149,205600.0
2010-09-29 11:20:00,31.54,31.54,31.47,31.48,94500.0,22.1219,22.1219,22.0728,22.0799,94500.0
2010-09-29 11:25:00,31.49,31.49,31.38,31.47,469600.0,22.0869,22.0869,22.0097,22.0728,469600.0
2010-09-29 11:30:00,31.47,31.55,31.46,31.51,158600.0,22.0728,22.129,22.0658,22.1009,158600.0
2010-09-29 11:35:00,31.51,31.56,31.49,31.49,104500.0,22.1009,22.136,22.0869,22.0869,104500.0
2010-09-29 11:40:00,31.5,31.53,31.49,31.53,70600.0,22.0939,22.1149,22.0869,22.1149,70600.0
2010-09-29 11:45:00,31.53,31.57,31.5,31.5,43600.0,22.1149,22.143,22.0939,22.0939,43600.0
2010-09-29 11:50:00,31.5,31.55,31.5,31.54,34200.0,22.0939,22.129,22.0939,22.1219,34200.0
2010-09-29 11:55:00,31.55,31.55,31.52,31.53,47400.0,22.129,22.129,22.1079,22.1149,47400.0
2010-09-29 12:00:00,31.52,31.55,31.49,31.53,55500.0,22.1079,22.129,22.0869,22.1149,55500.0
2010-09-29 12:05:00,31.53,31.53,31.5,31.53,61900.0,22.1149,22.1149,22.0939,22.1149,61900.0
2010-09-29 12:10:00,31.54,31.57,31.53,31.57,14300.0,22.1219,22.143,22.1149,22.143,14300.0
2010-09-29 12:15:00,31.57,31.6,31.57,31.57,33500.0,22.143,22.164,22.143,22.143,33500.0
2010-09-29 12:20:00,31.57,31.58,31.57,31.57,29800.0,22.143,22.15,22.143,22.143,29800.0
2010-09-29 12:25:00,31.57,31.58,31.52,31.52,34300.0,22.143,22.15,22.1079,22.1079,34300.0
2010-09-29 12:30:00,31.52,31.56,31.51,31.55,64100.0,22.1079,22.136,22.1009,22.129,64100.0
2010-09-29 12:35:00,31.54,31.55,31.49,31.5,166800.0,22.1219,22.129,22.0869,22.0939,166800.0
2010-09-29 12:40:00,31.5,31.5,31.47,31.48,42000.0,22.0939,22.0939,22.0728,22.0799,42000.0
2010-09-29 12:45:00,31.48,31.48,31.44,31.45,49500.0,22.0799,22.0799,22.0518,22.0588,49500.0
2010-09-29 12:50:00,31.45,31.46,31.45,31.45,31100.0,22.0588,22.0658,22.0588,22.0588,31100.0
2010-09-29 12:55:00,31.45,31.46,31.43,31.45,79800.0,22.0588,22.0658,22.0448,22.0588,79800.0
2010-09-29 13:00:00,31.45,31.46,31.45,31.45,28900.0,22.0588,22.0658,22.0588,22.0588,28900.0
2010-09-29 13:05:00,31.45,31.46,31.41,31.41,109500.0,22.0588,22.0658,22.0308,22.0308,109500.0
2010-09-29 13:10:00,31.41,31.43,31.4,31.41,47900.0,22.0308,22.0448,22.0237,22.0308,47900.0
2010-09-29 13:15:00,31.4,31.41,31.4,31.41,104900.0,22.0237,22.0308,22.0237,22.0308,104900.0
2010-09-29 13:20:00,31.41,31.41,31.39,31.41,81300.0,22.0308,22.0308,22.0167,22.0308,81300.0
2010-09-29 13:25:00,31.4,31.41,31.39,31.4,82500.0,22.0237,22.0308,22.0167,22.0237,82500.0
2010-09-29 13:30:00,31.4,31.41,31.39,31.41,56300.0,22.0237,22.0308,22.0167,22.0308,56300.0
2010-09-29 13:35:00,31.4,31.41,31.38,31.39,82800.0,22.0237,22.0308,22.0097,22.0167,82800.0
2010-09-29 13:40:00,31.39,31.41,31.38,31.4,67500.0,22.0167,22.0308,22.0097,22.0237,67500.0
2010-09-29 13:45:00,31.41,31.44,31.4,31.43,33100.0,22.0308,22.0518,22.0237,22.0448,33100.0
2010-09-29 13:50:00,31.44,31.45,31.41,31.41,34000.0,22.0518,22.0588,22.0308,22.0308,34000.0
2010-09-29 13:55:00,31.41,31.46,31.4,31.44,35800.0,22.0308,22.0658,22.0237,22.0518,35800.0
2010-09-29 14:00:00,31.44,31.46,31.44,31.44,30000.0,22.0518,22.0658,22.0518,22.0518,30000.0
2010-09-29 14:05:00,31.44,31.45,31.43,31.44,26300.0,22.0518,22.0588,22.0448,22.0518,26300.0
2010-09-29 14:10:00,31.44,31.49,31.43,31.47,48500.0,22.0518,22.0869,22.0448,22.0728,48500.0
2010-09-29 14:15:00,31.47,31.56,31.45,31.46,36400.0,22.0728,22.136,22.0588,22.0658,36400.0
2010-09-29 14:20:00,31.46,31.47,31.44,31.44,28100.0,22.0658,22.0728,22.0518,22.0518,28100.0
2010-09-29 14:25:00,31.44,31.44,31.39,31.41,66600.0,22.0518,22.0518,22.0167,22.0308,66600.0
2010-09-29 14:30:00,31.4,31.41,31.4,31.41,31200.0,22.0237,22.0308,22.0237,22.0308,31200.0
2010-09-29 14:35:00,31.4,31.41,31.4,31.41,20700.0,22.0237,22.0308,22.0237,22.0308,20700.0
2010-09-29 14:40:00,31.4,31.43,31.4,31.42,84600.0,22.0237,22.0448,22.0237,22.0378,84600.0
2010-09-29 14:45:00,31.43,31.43,31.4,31.4,54900.0,22.0448,22.0448,22.0237,22.0237,54900.0
2010-09-29 14:50:00,31.41,31.41,31.39,31.4,115600.0,22.0308,22.0308,22.0167,22.0237,115600.0
2010-09-29 14:55:00,31.4,31.43,31.4,31.43,42600.0,22.0237,22.0448,22.0237,22.0448,42600.0
2010-09-29 15:00:00,31.43,31.43,31.38,31.41,52100.0,22.0448,22.0448,22.0097,22.0308,52100.0
2010-09-29 15:05:00,31.41,31.41,31.4,31.4,90300.0,22.0308,22.0308,22.0237,22.0237,90300.0
2010-09-29 15:10:00,31.4,31.41,31.33,31.36,129900.0,22.0237,22.0308,21.9746,21.9957,129900.0
2010-09-29 15:15:00,31.35,31.36,31.29,31.31,115400.0,21.9887,21.9957,21.9466,21.9606,115400.0
2010-09-29 15:20:00,31.31,31.34,31.3,31.34,82800.0,21.9606,21.9817,21.9536,21.9817,82800.0
2010-09-29 15:25:00,31.34,31.36,31.32,31.33,82600.0,21.9817,21.9957,21.9676,21.9746,82600.0
2010-09-29 15:30:00,31.33,31.34,31.28,31.29,92900.0,21.9746,21.9817,21.9396,21.9466,92900.0
2010-09-29 15:35:00,31.28,31.34,31.28,31.33,114100.0,21.9396,21.9817,21.9396,21.9746,114100.0
2010-09-29 15:40:00,31.33,31.34,31.27,31.29,157500.0,21.9746,21.9817,21.9326,21.9466,157500.0
2010-09-29 15:45:00,31.28,31.32,31.27,31.31,162600.0,21.9396,21.9676,21.9326,21.9606,162600.0
2010-09-29 15:50:00,31.32,31.37,31.3,31.31,168400.0,21.9676,22.0027,21.9536,21.9606,168400.0
2010-09-29 15:55:00,31.31,31.34,31.29,31.3,282200.0,21.9606,21.9817,21.9466,21.9536,282200.0
2010-09-30 09:30:00,31.33,31.5,31.24,31.49,164200.0,21.9746,22.0939,21.9115,22.0869,164200.0
2010-09-30 09:35:00,31.49,31.54,31.44,31.53,79000.0,22.0869,22.1219,22.0518,22.1149,79000.0
2010-09-30 09:40:00,31.53,31.72,31.46,31.68,209700.0,22.1149,22.2482,22.0658,22.2201,209700.0
2010-09-30 09:45:00,31.68,31.75,31.64,31.66,117000.0,22.2201,22.2692,22.1921,22.2061,117000.0
2010-09-30 09:50:00,31.66,31.68,31.57,31.59,109000.0,22.2061,22.2201,22.143,22.157,109000.0
2010-09-30 09:55:00,31.6,31.63,31.5,31.53,87700.0,22.164,22.1851,22.0939,22.1149,87700.0
2010-09-30 10:00:00,31.52,31.58,31.49,31.56,63300.0,22.1079,22.15,22.0869,22.136,63300.0
2010-09-30 10:05:00,31.56,31.59,31.51,31.59,68700.0,22.136,22.157,22.1009,22.157,68700.0
2010-09-30 10:10:00,31.58,31.59,31.45,31.51,95500.0,22.15,22.157,22.0588,22.1009,95500.0
2010-09-30 10:15:00,31.51,31.55,31.5,31.53,63300.0,22.1009,22.129,22.0939,22.1149,63300.0
2010-09-30 10:20:00,31.52,31.53,31.44,31.45,54800.0,22.1079,22.1149,22.0518,22.0588,54800.0
2010-09-30 10:25:00,31.45,31.52,31.44,31.5,54500.0,22.0588,22.1079,22.0518,22.0939,54500.0
2010-09-30 10:30:00,31.5,31.54,31.5,31.51,55900.0,22.0939,22.1219,22.0939,22.1009,55900.0
2010-09-30 10:35:00,31.52,31.54,31.5,31.5,70300.0,22.1079,22.1219,22.0939,22.0939,70300.0
2010-09-30 10:40:00,31.51,31.52,31.48,31.48,68400.0,22.1009,22.1079,22.0799,22.0799,68400.0
2010-09-30 10:45:00,31.49,31.49,31.39,31.4,154900.0,22.0869,22.0869,22.0167,22.0237,154900.0
2010-09-30 10:50:00,31.41,31.42,31.37,31.37,72200.0,22.0308,22.0378,22.0027,22.0027,72200.0
2010-09-30 10:55:00,31.36,31.39,31.34,31.38,42300.0,21.9957,22.0167,21.9817,22.0097,42300.0
2010-09-30 11:00:00,31.39,31.49,31.37,31.49,93100.0,22.0167,22.0869,22.0027,22.0869,93100.0
2010-09-30 11:05:00,31.5,31.51,31.38,31.4,120300.0,22.0939,22.1009,22.0097,22.0237,120300.0
2010-09-30 11:10:00,31.39,31.46,31.39,31.46,46500.0,22.0167,22.0658,22.0167,22.0658,46500.0
2010-09-30 11:15:00,31.45,31.48,31.43,31.47,213100.0,22.0588,22.0799,22.0448,22.0728,213100.0
2010-09-30 11:20:00,31.47,31.48,31.4,31.4,123300.0,22.0728,22.0799,22.0237,22.0237,123300.0
2010-09-30 11:25:00,31.4,31.42,31.33,31.35,129700.0,22.0237,22.0378,21.9746,21.9887,129700.0
2010-09-30 11:30:00,31.35,31.45,31.34,31.43,83800.0,21.9887,22.0588,21.9817,22.0448,83800.0
2010-09-30 11:35:00,31.43,31.43,31.36,31.39,57700.0,22.0448,22.0448,21.9957,22.0167,57700.0
2010-09-30 11:40:00,31.39,31.43,31.38,31.42,19600.0,22.0167,22.0448,22.0097,22.0378,19600.0
2010-09-30 11:45:00,31.42,31.46,31.41,31.46,185700.0,22.0378,22.0658,22.0308,22.0658,185700.0
2010-09-30 11:50:00,31.47,31.51,31.46,31.5,233900.0,22.0728,22.1009,22.0658,22.0939,233900.0
2010-09-30 11:55:00,31.5,31.51,31.4,31.43,94000.0,22.0939,22.1009,22.0237,22.0448,94000.0
2010-09-30 12:00:00,31.43,31.43,31.31,31.32,122600.0,22.0448,22.0448,21.9606,21.9676,122600.0
2010-09-30 12:05:00,31.32,31.39,31.32,31.37,34100.0,21.9676,22.0167,21.9676,22.0027,34100.0
2010-09-30 12:10:00,31.36,31.37,31.31,31.36,36800.0,21.9957,22.0027,21.9606,21.9957,36800.0
2010-09-30 12:15:00,31.35,31.37,31.33,31.37,45800.0,21.9887,22.0027,21.9746,22.0027,45800.0
2010-09-30 12:20:00,31.36,31.41,31.36,31.4,82400.0,21.9957,22.0308,21.9957,22.0237,82400.0
2010-09-30 12:25:00,31.4,31.44,31.37,31.37,119500.0,22.0237,22.0518,22.0027,22.0027,119500.0
2010-09-30 12:30:00,31.37,31.44,31.35,31.44,45200.0,22.0027,22.0518,21.9887,22.0518,45200.0
2010-09-30 12:35:00,31.44,31.49,31.43,31.48,82400.0,22.0518,22.0869,22.0448,22.0799,82400.0
2010-09-30 12:40:00,31.48,31.51,31.47,31.48,59300.0,22.0799,22.1009,22.0728,22.0799,59300.0
2010-09-30 12:45:00,31.48,31.51,31.47,31.48,47800.0,22.0799,22.1009,22.0728,22.0799,47800.0
2010-09-30 12:50:00,31.48,31.53,31.48,31.5,100200.0,22.0799,22.1149,22.0799,22.0939,100200.0
2010-09-30 12:55:00,31.49,31.53,31.48,31.53,71500.0,22.0869,22.1149,22.0799,22.1149,71500.0
2010-09-30 13:00:00,31.52,31.56,31.52,31.56,61100.0,22.1079,22.136,22.1079,22.136,61100.0
2010-09-30 13:05:00,31.56,31.61,31.55,31.61,231400.0,22.136,22.171,22.129,22.171,231400.0
2010-09-30 13:10:00,31.61,31.66,31.6,31.61,124900.0,22.171,22.2061,22.164,22.171,124900.0
2010-09-30 13:15:00,31.61,31.64,31.57,31.58,57500.0,22.171,22.1921,22.143,22.15,57500.0
2010-09-30 13:20:00,31.58,31.59,31.54,31.54,21000.0,22.15,22.157,22.1219,22.1219,21000.0
2010-09-30 13:25:00,31.55,31.62,31.54,31.61,116200.0,22.129,22.1781,22.1219,22.171,116200.0
2010-09-30 13:30:00,31.61,31.61,31.58,31.59,49000.0,22.171,22.171,22.15,22.157,49000.0
2010-09-30 13:35:00,31.6,31.6,31.58,31.59,56900.0,22.164,22.164,22.15,22.157,56900.0
2010-09-30 13:40:00,31.59,31.59,31.53,31.53,23200.0,22.157,22.157,22.1149,22.1149,23200.0
2010-09-30 13:45:00,31.54,31.55,31.5,31.5,27800.0,22.1219,22.129,22.0939,22.0939,27800.0
2010-09-30 13:50:00,31.51,31.53,31.49,31.51,34400.0,22.1009,22.1149,22.0869,22.1009,34400.0
2010-09-30 13:55:00,31.52,31.52,31.5,31.51,122500.0,22.1079,22.1079,22.0939,22.1009,122500.0
2010-09-30 14:00:00,31.51,31.52,31.5,31.51,89000.0,22.1009,22.1079,22.0939,22.1009,89000.0
2010-09-30 14:05:00,31.51,31.56,31.51,31.55,125900.0,22.1009,22.136,22.1009,22.129,125900.0
2010-09-30 14:10:00,31.55,31.56,31.54,31.55,126200.0,22.129,22.136,22.1219,22.129,126200.0
2010-09-30 14:15:00,31.55,31.56,31.55,31.55,78800.0,22.129,22.136,22.129,22.129,78800.0
2010-09-30 14:20:00,31.55,31.58,31.55,31.57,43100.0,22.129,22.15,22.129,22.143,43100.0
2010-09-30 14:25:00,31.57,31.58,31.56,31.57,74600.0,22.143,22.15,22.136,22.143,74600.0
2010-09-30 14:30:00,31.57,31.61,31.56,31.61,92700.0,22.143,22.171,22.136,22.171,92700.0
2010-09-30 14:35:00,31.62,31.64,31.61,31.62,67300.0,22.1781,22.1921,22.171,22.1781,67300.0
2010-09-30 14:40:00,31.62,31.63,31.6,31.6,68700.0,22.1781,22.1851,22.164,22.164,68700.0
2010-09-30 14:45:00,31.61,31.65,31.6,31.63,85500.0,22.171,22.1991,22.164,22.1851,85500.0
2010-09-30 14:50:00,31.63,31.64,31.61,31.64,135900.0,22.1851,22.1921,22.171,22.1921,135900.0
2010-09-30 14:55:00,31.64,31.64,31.6,31.6,80300.0,22.1921,22.1921,22.164,22.164,80300.0
2010-09-30 15:00:00,31.6,31.61,31.59,31.6,70200.0,22.164,22.171,22.157,22.164,70200.0
2010-09-30 15:05:00,31.6,31.63,31.6,31.63,80300.0,22.164,22.1851,22.164,22.1851,80300.0
2010-09-30 15:10:00,31.63,31.63,31.59,31.59,86300.0,22.1851,22.1851,22.157,22.157,86300.0
2010-09-30 15:15:00,31.6,31.6,31.57,31.58,75700.0,22.164,22.164,22.143,22.15,75700.0
2010-09-30 15:20:00,31.57,31.61,31.55,31.6,115700.0,22.143,22.171,22.129,22.164,115700.0
2010-09-30 15:25:00,31.6,31.61,31.58,31.59,87300.0,22.164,22.171,22.15,22.157,87300.0
2010-09-30 15:30:00,31.59,31.61,31.51,31.51,123500.0,22.157,22.171,22.1009,22.1009,123500.0
2010-09-30 15:35:00,31.51,31.56,31.48,31.55,215700.0,22.1009,22.136,22.0799,22.129,215700.0
2010-09-30 15:40:00,31.54,31.55,31.5,31.55,133800.0,22.1219,22.129,22.0939,22.129,133800.0
2010-09-30 15:45:00,31.54,31.55,31.47,31.51,146400.0,22.1219,22.129,22.0728,22.1009,146400.0
2010-09-30 15:50:00,31.52,31.56,31.51,31.51,202000.0,22.1079,22.136,22.1009,22.1009,202000.0
2010-09-30 15:55:00,31.51,31.54,31.47,31.48,324800.0,22.1009,22.1219,22.0728,22.0799,324800.0
2010-10-01 09:30:00,31.67,31.8,31.53,31.71,169700.0,22.2131,22.3043,22.1149,22.2412,169700.0
2010-10-01 09:35:00,31.71,31.78,31.67,31.77,141300.0,22.2412,22.2903,22.2131,22.2833,141300.0
2010-10-01 09:40:00,31.76,31.77,31.74,31.76,84200.0,22.2762,22.2833,22.2622,22.2762,84200.0
2010-10-01 09:45:00,31.77,31.83,31.76,31.83,138400.0,22.2833,22.3253,22.2762,22.3253,138400.0
2010-10-01 09:50:00,31.83,31.83,31.8,31.82,212000.0,22.3253,22.3253,22.3043,22.3183,212000.0
2010-10-01 09:55:00,31.82,31.92,31.82,31.89,192900.0,22.3183,22.3885,22.3183,22.3674,192900.0
2010-10-01 10:00:00,31.89,31.95,31.85,31.93,406800.0,22.3674,22.4095,22.3394,22.3955,406800.0
2010-10-01 10:05:00,31.93,31.97,31.88,31.97,150200.0,22.3955,22.4235,22.3604,22.4235,150200.0
2010-10-01 10:10:00,31.97,32.02,31.95,31.96,421700.0,22.4235,22.4586,22.4095,22.4165,421700.0
2010-10-01 10:15:00,31.96,31.96,31.88,31.88,150500.0,22.4165,22.4165,22.3604,22.3604,150500.0
2010-10-01 10:20:00,31.88,31.89,31.75,31.75,174000.0,22.3604,22.3674,22.2692,22.2692,174000.0
2010-10-01 10:25:00,31.75,31.75,31.65,31.71,112200.0,22.2692,22.2692,22.1991,22.2412,112200.0
2010-10-01 10:30:00,31.71,31.72,31.63,31.7,288500.0,22.2412,22.2482,22.1851,22.2342,288500.0
2010-10-01 10:35:00,31.69,31.69,31.53,31.58,165400.0,22.2272,22.2272,22.1149,22.15,165400.0
2010-10-01 10:40:00,31.59,31.62,31.57,31.6,121900.0,22.157,22.1781,22.143,22.164,121900.0
2010-10-01 10:45:00,31.6,31.69,31.59,31.69,68000.0,22.164,22.2272,22.157,22.2272,68000.0
2010-10-01 10:50:00,31.69,31.75,31.67,31.67,104700.0,22.2272,22.2692,22.2131,22.2131,104700.0
2010-10-01 10:55:00,31.68,31.77,31.67,31.75,97300.0,22.2201,22.2833,22.2131,22.2692,97300.0
2010-10-01 11:00:00,31.75,31.75,31.7,31.71,60700.0,22.2692,22.2692,22.2342,22.2412,60700.0
2010-10-01 11:05:00,31.71,31.77,31.7,31.76,62300.0,22.2412,22.2833,22.2342,22.2762,62300.0
2010-10-01 11:10:00,31.76,31.84,31.75,31.78,153000.0,22.2762,22.3324,22.2692,22.2903,153000.0
2010-10-01 11:15:00,31.78,31.88,31.76,31.86,171900.0,22.2903,22.3604,22.2762,22.3464,171900.0
2010-10-01 11:20:00,31.87,31.88,31.8,31.8,62500.0,22.3534,22.3604,22.3043,22.3043,62500.0
2010-10-01 11:25:00,31.81,31.83,31.76,31.83,97100.0,22.3113,22.3253,22.2762,22.3253,97100.0
2010-10-01 11:30:00,31.83,31.83,31.73,31.74,66800.0,22.3253,22.3253,22.2552,22.2622,66800.0
2010-10-01 11:35:00,31.74,31.77,31.71,31.73,150500.0,22.2622,22.2833,22.2412,22.2552,150500.0
2010-10-01 11:40:00,31.73,31.74,31.72,31.74,28500.0,22.2552,22.2622,22.2482,22.2622,28500.0
2010-10-01 11:45:00,31.74,31.78,31.72,31.73,91800.0,22.2622,22.2903,22.2482,22.2552,91800.0
2010-10-01 11:50:00,31.74,31.75,31.72,31.74,75500.0,22.2622,22.2692,22.2482,22.2622,75500.0
2010-10-01 11:55:00,31.75,31.76,31.74,31.75,65200.0,22.2692,22.2762,22.2622,22.2692,65200.0
2010-10-01 12:00:00,31.75,31.76,31.72,31.73,122100.0,22.2692,22.2762,22.2482,22.2552,122100.0
2010-10-01 12:05:00,31.73,31.76,31.72,31.75,77000.0,22.2552,22.2762,22.2482,22.2692,77000.0
2010-10-01 12:10:00,31.74,31.74,31.7,31.7,106900.0,22.2622,22.2622,22.2342,22.2342,106900.0
2010-10-01 12:15:00,31.7,31.71,31.65,31.68,80500.0,22.2342,22.2412,22.1991,22.2201,80500.0
2010-10-01 12:20:00,31.68,31.69,31.65,31.66,34200.0,22.2201,22.2272,22.1991,22.2061,34200.0
2010-10-01 12:25:00,31.66,31.69,31.65,31.69,41700.0,22.2061,22.2272,22.1991,22.2272,41700.0
2010-10-01 12:30:00,31.69,31.7,31.67,31.68,26000.0,22.2272,22.2342,22.2131,22.2201,26000.0
2010-10-01 12:35:00,31.67,31.7,31.67,31.68,31800.0,22.2131,22.2342,22.2131,22.2201,31800.0
2010-10-01 12:40:00,31.67,31.68,31.64,31.68,26200.0,22.2131,22.2201,22.1921,22.2201,26200.0
2010-10-01 12:45:00,31.67,31.67,31.63,31.64,32500.0,22.2131,22.2131,22.1851,22.1921,32500.0
2010-10-01 12:50:00,31.64,31.65,31.63,31.64,25000.0,22.1921,22.1991,22.1851,22.1921,25000.0
2010-10-01 12:55:00,31.65,31.7,31.65,31.7,39500.0,22.1991,22.2342,22.1991,22.2342,39500.0
2010-10-01 13:00:00,31.69,31.76,31.69,31.74,86200.0,22.2272,22.2762,22.2272,22.2622,86200.0
2010-10-01 13:05:00,31.74,31.78,31.73,31.76,26800.0,22.2622,22.2903,22.2552,22.2762,26800.0
2010-10-01 13:10:00,31.76,31.82,31.76,31.79,54800.0,22.2762,22.3183,22.2762,22.2973,54800.0
2010-10-01 13:15:00,31.8,31.81,31.78,31.79,38400.0,22.3043,22.3113,22.2903,22.2973,38400.0
2010-10-01 13:20:00,31.79,31.8,31.77,31.79,35100.0,22.2973,22.3043,22.2833,22.2973,35100.0
2010-10-01 13:25:00,31.8,31.8,31.78,31.78,31600.0,22.3043,22.3043,22.2903,22.2903,31600.0
2010-10-01 13:30:00,31.78,31.79,31.71,31.71,65800.0,22.2903,22.2973,22.2412,22.2412,65800.0
2010-10-01 13:35:00,31.72,31.73,31.69,31.7,81900.0,22.2482,22.2552,22.2272,22.2342,81900.0
2010-10-01 13:40:00,31.7,31.71,31.69,31.71,32500.0,22.2342,22.2412,22.2272,22.2412,32500.0
2010-10-01 13:45:00,31.7,31.73,31.69,31.72,42000.0,22.2342,22.2552,22.2272,22.2482,42000.0
2010-10-01 13:50:00,31.72,31.75,31.72,31.75,50500.0,22.2482,22.2692,22.2482,22.2692,50500.0
2010-10-01 13:55:00,31.75,31.77,31.75,31.75,20000.0,22.2692,22.2833,22.2692,22.2692,20000.0
2010-10-01 14:00:00,31.75,31.78,31.75,31.78,31000.0,22.2692,22.2903,22.2692,22.2903,31000.0
2010-10-01 14:05:00,31.77,31.78,31.75,31.76,34600.0,22.2833,22.2903,22.2692,22.2762,34600.0
2010-10-01 14:10:00,31.76,31.87,31.76,31.84,155300.0,22.2762,22.3534,22.2762,22.3324,155300.0
2010-10-01 14:15:00,31.84,31.85,31.79,31.79,92500.0,22.3324,22.3394,22.2973,22.2973,92500.0
2010-10-01 14:20:00,31.8,31.81,31.77,31.77,24100.0,22.3043,22.3113,22.2833,22.2833,24100.0
2010-10-01 14:25:00,31.76,31.8,31.75,31.77,41800.0,22.2762,22.3043,22.2692,22.2833,41800.0
2010-10-01 14:30:00,31.78,31.8,31.77,31.78,29000.0,22.2903,22.3043,22.2833,22.2903,29000.0
2010-10-01 14:35:00,31.79,31.82,31.78,31.79,62200.0,22.2973,22.3183,22.2903,22.2973,62200.0
2010-10-01 14:40:00,31.8,31.8,31.77,31.77,32000.0,22.3043,22.3043,22.2833,22.2833,32000.0
2010-10-01 14:45:00,31.78,31.78,31.74,31.74,47100.0,22.2903,22.2903,22.2622,22.2622,47100.0
2010-10-01 14:50:00,31.74,31.75,31.73,31.74,44500.0,22.2622,22.2692,22.2552,22.2622,44500.0
2010-10-01 14:55:00,31.75,31.76,31.74,31.75,38600.0,22.2692,22.2762,22.2622,22.2692,38600.0
2010-10-01 15:00:00,31.75,31.77,31.75,31.77,53400.0,22.2692,22.2833,22.2692,22.2833,53400.0
2010-10-01 15:05:00,31.77,31.79,31.76,31.79,96700.0,22.2833,22.2973,22.2762,22.2973,96700.0
2010-10-01 15:10:00,31.79,31.81,31.75,31.77,129400.0,22.2973,22.3113,22.2692,22.2833,129400.0
2010-10-01 15:15:00,31.76,31.81,31.75,31.81,85300.0,22.2762,22.3113,22.2692,22.3113,85300.0
2010-10-01 15:20:00,31.81,31.82,31.78,31.82,120400.0,22.3113,22.3183,22.2903,22.3183,120400.0
2010-10-01 15:25:00,31.82,31.83,31.74,31.77,133300.0,22.3183,22.3253,22.2622,22.2833,133300.0
2010-10-01 15:30:00,31.77,31.78,31.74,31.77,156100.0,22.2833,22.2903,22.2622,22.2833,156100.0
2010-10-01 15:35:00,31.77,31.8,31.76,31.78,109300.0,22.2833,22.3043,22.2762,22.2903,109300.0
2010-10-01 15:40:00,31.78,31.79,31.78,31.78,103200.0,22.2903,22.2973,22.2903,22.2903,103200.0
2010-10-01 15:45:00,31.79,31.82,31.78,31.81,184100.0,22.2973,22.3183,22.2903,22.3113,184100.0
2010-10-01 15:50:00,31.8,31.81,31.76,31.76,193500.0,22.3043,22.3113,22.2762,22.2762,193500.0
2010-10-01 15:55:00,31.76,31.8,31.75,31.75,557100.0,22.2762,22.3043,22.2692,22.2692,557100.0
2010-10-04 09:30:00,31.64,31.84,31.61,31.79,152800.0,22.1921,22.3324,22.171,22.2973,152800.0
2010-10-04 09:35:00,31.79,31.8,31.67,31.75,78300.0,22.2973,22.3043,22.2131,22.2692,78300.0
2010-10-04 09:40:00,31.75,31.94,31.71,31.94,103600.0,22.2692,22.4025,22.2412,22.4025,103600.0
2010-10-04 09:45:00,31.94,32.05,31.92,32.05,142000.0,22.4025,22.4797,22.3885,22.4797,142000.0
2010-10-04 09:50:00,32.05,32.11,32.01,32.02,188800.0,22.4797,22.5217,22.4516,22.4586,188800.0
2010-10-04 09:55:00,32.01,32.01,31.88,31.89,134900.0,22.4516,22.4516,22.3604,22.3674,134900.0
2010-10-04 10:00:00,31.88,32.0,31.88,31.97,360800.0,22.3604,22.4446,22.3604,22.4235,360800.0
2010-10-04 10:05:00,31.99,32.01,31.97,31.98,76300.0,22.4376,22.4516,22.4235,22.4306,76300.0
2010-10-04 10:10:00,31.98,32.02,31.97,31.98,75300.0,22.4306,22.4586,22.4235,22.4306,75300.0
2010-10-04 10:15:00,31.98,32.0,31.94,31.95,47000.0,22.4306,22.4446,22.4025,22.4095,47000.0
2010-10-04 10:20:00,31.96,32.0,31.95,31.99,75300.0,22.4165,22.4446,22.4095,22.4376,75300.0
2010-10-04 10:25:00,32.0,32.0,31.91,31.93,50000.0,22.4446,22.4446,22.3815,22.3955,50000.0
2010-10-04 10:30:00,31.92,31.95,31.89,31.9,33000.0,22.3885,22.4095,22.3674,22.3744,33000.0
2010-10-04 10:35:00,31.89,31.9,31.83,31.83,33700.0,22.3674,22.3744,22.3253,22.3253,33700.0
2010-10-04 10:40:00,31.83,31.84,31.78,31.79,64600.0,22.3253,22.3324,22.2903,22.2973,64600.0
2010-10-04 10:45:00,31.79,31.83,31.73,31.74,61500.0,22.2973,22.3253,22.2552,22.2622,61500.0
2010-10-04 10:50:00,31.73,31.75,31.7,31.72,46900.0,22.2552,22.2692,22.2342,22.2482,46900.0
2010-10-04 10:55:00,31.71,31.76,31.7,31.75,34100.0,22.2412,22.2762,22.2342,22.2692,34100.0
2010-10-04 11:00:00,31.75,31.76,31.71,31.72,53700.0,22.2692,22.2762,22.2412,22.2482,53700.0
2010-10-04 11:05:00,31.71,31.71,31.63,31.68,39000.0,22.2412,22.2412,22.1851,22.2201,39000.0
2010-10-04 11:10:00,31.68,31.69,31.67,31.68,28600.0,22.2201,22.2272,22.2131,22.2201,28600.0
2010-10-04 11:15:00,31.68,31.68,31.61,31.67,47900.0,22.2201,22.2201,22.171,22.2131,47900.0
2010-10-04 11:20:00,31.67,31.67,31.53,31.54,93000.0,22.2131,22.2131,22.1149,22.1219,93000.0
2010-10-04 11:25:00,31.55,31.56,31.5,31.52,135500.0,22.129,22.136,22.0939,22.1079,135500.0
2010-10-04 11:30:00,31.51,31.53,31.45,31.52,229300.0,22.1009,22.1149,22.0588,22.1079,229300.0
2010-10-04 11:35:00,31.53,31.63,31.52,31.63,55000.0,22.1149,22.1851,22.1079,22.1851,55000.0
2010-10-04 11:40:00,31.62,31.67,31.62,31.65,67700.0,22.1781,22.2131,22.1781,22.1991,67700.0
2010-10-04 11:45:00,31.66,31.67,31.57,31.58,34500.0,22.2061,22.2131,22.143,22.15,34500.0
2010-10-04 11:50:00,31.58,31.6,31.5,31.5,52300.0,22.15,22.164,22.0939,22.0939,52300.0
2010-10-04 11:55:00,31.51,31.52,31.41,31.41,91900.0,22.1009,22.1079,22.0308,22.0308,91900.0
2010-10-04 12:00:00,31.42,31.46,31.35,31.44,42900.0,22.0378,22.0658,21.9887,22.0518,42900.0
2010-10-04 12:05:00,31.45,31.47,31.4,31.46,109600.0,22.0588,22.0728,22.0237,22.0658,109600.0
2010-10-04 12:10:00,31.47,31.49,31.45,31.49,44000.0,22.0728,22.0869,22.0588,22.0869,44000.0
2010-10-04 12:15:00,31.49,31.52,31.46,31.52,24500.0,22.0869,22.1079,22.0658,22.1079,24500.0
2010-10-04 12:20:00,31.51,31.52,31.48,31.49,30200.0,22.1009,22.1079,22.0799,22.0869,30200.0
2010-10-04 12:25:00,31.5,31.51,31.49,31.51,32100.0,22.0939,22.1009,22.0869,22.1009,32100.0
2010-10-04 12:30:00,31.51,31.53,31.49,31.5,23000.0,22.1009,22.1149,22.0869,22.0939,23000.0
2010-10-04 12:35:00,31.5,31.51,31.47,31.49,39900.0,22.0939,22.1009,22.0728,22.0869,39900.0
2010-10-04 12:40:00,31.49,31.52,31.49,31.52,83900.0,22.0869,22.1079,22.0869,22.1079,83900.0
2010-10-04 12:45:00,31.52,31.52,31.49,31.5,34600.0,22.1079,22.1079,22.0869,22.0939,34600.0
2010-10-04 12:50:00,31.5,31.51,31.49,31.5,9400.0,22.0939,22.1009,22.0869,22.0939,9400.0
2010-10-04 12:55:00,31.49,31.5,31.43,31.47,60700.0,22.0869,22.0939,22.0448,22.0728,60700.0
2010-10-04 13:00:00,31.47,31.48,31.42,31.47,90000.0,22.0728,22.0799,22.0378,22.0728,90000.0
2010-10-04 13:05:00,31.47,31.48,31.44,31.44,23900.0,22.0728,22.0799,22.0518,22.0518,23900.0
2010-10-04 13:10:00,31.44,31.45,31.4,31.41,89000.0,22.0518,22.0588,22.0237,22.0308,89000.0
2010-10-04 13:15:00,31.41,31.44,31.41,31.43,18100.0,22.0308,22.0518,22.0308,22.0448,18100.0
2010-10-04 13:20:00,31.43,31.44,31.43,31.43,10100.0,22.0448,22.0518,22.0448,22.0448,10100.0
2010-10-04 13:25:00,31.44,31.44,31.41,31.42,39000.0,22.0518,22.0518,22.0308,22.0378,39000.0
2010-10-04 13:30:00,31.42,31.43,31.37,31.39,37900.0,22.0378,22.0448,22.0027,22.0167,37900.0
2010-10-04 13:35:00,31.39,31.41,31.36,31.37,41800.0,22.0167,22.0308,21.9957,22.0027,41800.0
2010-10-04 13:40:00,31.36,31.41,31.36,31.39,62500.0,21.9957,22.0308,21.9957,22.0167,62500.0
2010-10-04 13:45:00,31.38,31.4,31.37,31.4,18800.0,22.0097,22.0237,22.0027,22.0237,18800.0
2010-10-04 13:50:00,31.4,31.43,31.4,31.41,23900.0,22.0237,22.0448,22.0237,22.0308,23900.0
2010-10-04 13:55:00,31.41,31.44,31.41,31.43,8800.0,22.0308,22.0518,22.0308,22.0448,8800.0
2010-10-04 14:00:00,31.43,31.44,31.41,31.42,33400.0,22.0448,22.0518,22.0308,22.0378,33400.0
2010-10-04 14:05:00,31.42,31.43,31.41,31.42,22300.0,22.0378,22.0448,22.0308,22.0378,22300.0
2010-10-04 14:10:00,31.42,31.43,31.39,31.41,58500.0,22.0378,22.0448,22.0167,22.0308,58500.0
2010-10-04 14:15:00,31.41,31.41,31.36,31.36,38000.0,22.0308,22.0308,21.9957,21.9957,38000.0
2010-10-04 14:20:00,31.37,31.39,31.34,31.38,32500.0,22.0027,22.0167,21.9817,22.0097,32500.0
2010-10-04 14:25:00,31.39,31.39,31.35,31.38,27300.0,22.0167,22.0167,21.9887,22.0097,27300.0
2010-10-04 14:30:00,31.38,31.4,31.35,31.37,29200.0,22.0097,22.0237,21.9887,22.0027,29200.0
2010-10-04 14:35:00,31.38,31.44,31.37,31.42,27900.0,22.0097,22.0518,22.0027,22.0378,27900.0
2010-10-04 14:40:00,31.42,31.44,31.42,31.43,19800.0,22.0378,22.0518,22.0378,22.0448,19800.0
2010-10-04 14:45:00,31.42,31.45,31.42,31.43,59900.0,22.0378,22.0588,22.0378,22.0448,59900.0
2010-10-04 14:50:00,31.43,31.44,31.42,31.44,44400.0,22.0448,22.0518,22.0378,22.0518,44400.0
2010-10-04 14:55:00,31.44,31.44,31.43,31.43,52700.0,22.0518,22.0518,22.0448,22.0448,52700.0
2010-10-04 15:00:00,31.44,31.5,31.43,31.49,108700.0,22.0518,22.0939,22.0448,22.0869,108700.0
2010-10-04 15:05:00,31.49,31.49,31.46,31.46,61700.0,22.0869,22.0869,22.0658,22.0658,61700.0
2010-10-04 15:10:00,31.47,31.48,31.46,31.46,93600.0,22.0728,22.0799,22.0658,22.0658,93600.0
2010-10-04 15:15:00,31.46,31.48,31.44,31.47,107500.0,22.0658,22.0799,22.0518,22.0728,107500.0
2010-10-04 15:20:00,31.47,31.52,31.45,31.49,80400.0,22.0728,22.1079,22.0588,22.0869,80400.0
2010-10-04 15:25:00,31.49,31.5,31.44,31.45,74600.0,22.0869,22.0939,22.0518,22.0588,74600.0
2010-10-04 15:30:00,31.45,31.49,31.44,31.45,100800.0,22.0588,22.0869,22.0518,22.0588,100800.0
2010-10-04 15:35:00,31.45,31.45,31.39,31.39,100100.0,22.0588,22.0588,22.0167,22.0167,100100.0
2010-10-04 15:40:00,31.39,31.44,31.38,31.43,124300.0,22.0167,22.0518,22.0097,22.0448,124300.0
2010-10-04 15:45:00,31.44,31.45,31.42,31.42,165200.0,22.0518,22.0588,22.0378,22.0378,165200.0
2010-10-04 15:50:00,31.42,31.43,31.39,31.4,182500.0,22.0378,22.0448,22.0167,22.0237,182500.0
2010-10-04 15:55:00,31.39,31.43,31.39,31.42,375700.0,22.0167,22.0448,22.0167,22.0378,375700.0
2010-10-05 09:30:00,31.56,31.98,31.55,31.87,481400.0,22.136,22.4306,22.129,22.3534,481400.0
2010-10-05 09:35:00,31.86,32.07,31.8,32.07,364400.0,22.3464,22.4937,22.3043,22.4937,364400.0
2010-10-05 09:40:00,32.06,32.14,32.05,32.12,237600.0,22.4867,22.5428,22.4797,22.5288,237600.0
2010-10-05 09:45:00,32.13,32.27,32.12,32.27,286700.0,22.5358,22.634,22.5288,22.634,286700.0
2010-10-05 09:50:00,32.27,32.45,32.26,32.45,324000.0,22.634,22.7602,22.6269,22.7602,324000.0
2010-10-05 09:55:00,32.44,32.48,32.26,32.42,314100.0,22.7532,22.7813,22.6269,22.7392,314100.0
2010-10-05 10:00:00,32.41,32.43,32.33,32.39,276500.0,22.7322,22.7462,22.676,22.7181,276500.0
2010-10-05 10:05:00,32.39,32.46,32.37,32.41,237500.0,22.7181,22.7672,22.7041,22.7322,237500.0
2010-10-05 10:10:00,32.41,32.41,32.35,32.35,203700.0,22.7322,22.7322,22.6901,22.6901,203700.0
2010-10-05 10:15:00,32.35,32.38,32.31,32.32,119300.0,22.6901,22.7111,22.662,22.669,119300.0
2010-10-05 10:20:00,32.32,32.32,32.19,32.2,194600.0,22.669,22.669,22.5778,22.5849,194600.0
2010-10-05 10:25:00,32.2,32.27,32.18,32.23,132900.0,22.5849,22.634,22.5708,22.6059,132900.0
2010-10-05 10:30:00,32.23,32.31,32.17,32.18,289700.0,22.6059,22.662,22.5638,22.5708,289700.0
2010-10-05 10:35:00,32.18,32.25,32.16,32.16,191100.0,22.5708,22.6199,22.5568,22.5568,191100.0
2010-10-05 10:40:00,32.16,32.21,32.1,32.1,256300.0,22.5568,22.5919,22.5147,22.5147,256300.0
2010-10-05 10:45:00,32.1,32.16,32.1,32.13,128800.0,22.5147,22.5568,22.5147,22.5358,128800.0
2010-10-05 10:50:00,32.14,32.19,32.12,32.16,145400.0,22.5428,22.5778,22.5288,22.5568,145400.0
2010-10-05 10:55:00,32.16,32.16,32.14,32.14,111300.0,22.5568,22.5568,22.5428,22.5428,111300.0
2010-10-05 11:00:00,32.15,32.16,32.14,32.14,83200.0,22.5498,22.5568,22.5428,22.5428,83200.0
2010-10-05 11:05:00,32.14,32.15,32.12,32.13,70600.0,22.5428,22.5498,22.5288,22.5358,70600.0
2010-10-05 11:10:00,32.14,32.15,32.11,32.12,41300.0,22.5428,22.5498,22.5217,22.5288,41300.0
2010-10-05 11:15:00,32.11,32.14,32.1,32.12,136400.0,22.5217,22.5428,22.5147,22.5288,136400.0
2010-10-05 11:20:00,32.12,32.14,32.1,32.14,71100.0,22.5288,22.5428,22.5147,22.5428,71100.0
2010-10-05 11:25:00,32.14,32.16,32.13,32.14,105800.0,22.5428,22.5568,22.5358,22.5428,105800.0
2010-10-05 11:30:00,32.15,32.16,32.13,32.15,47100.0,22.5498,22.5568,22.5358,22.5498,47100.0
2010-10-05 11:35:00,32.15,32.26,32.15,32.26,128900.0,22.5498,22.6269,22.5498,22.6269,128900.0
2010-10-05 11:40:00,32.26,32.35,32.26,32.34,430800.0,22.6269,22.6901,22.6269,22.6831,430800.0
2010-10-05 11:45:00,32.34,32.34,32.16,32.19,254600.0,22.6831,22.6831,22.5568,22.5778,254600.0
2010-10-05 11:50:00,32.18,32.2,32.15,32.16,67100.0,22.5708,22.5849,22.5498,22.5568,67100.0
2010-10-05 11:55:00,32.15,32.16,32.04,32.04,114200.0,22.5498,22.5568,22.4726,22.4726,114200.0
2010-10-05 12:00:00,32.04,32.06,32.04,32.05,100800.0,22.4726,22.4867,22.4726,22.4797,100800.0
2010-10-05 12:05:00,32.05,32.11,32.05,32.1,78900.0,22.4797,22.5217,22.4797,22.5147,78900.0
2010-10-05 12:10:00,32.1,32.13,32.1,32.12,18900.0,22.5147,22.5358,22.5147,22.5288,18900.0
2010-10-05 12:15:00,32.12,32.16,32.09,32.16,45800.0,22.5288,22.5568,22.5077,22.5568,45800.0
2010-10-05 12:20:00,32.16,32.18,32.08,32.09,57800.0,22.5568,22.5708,22.5007,22.5077,57800.0
2010-10-05 12:25:00,32.09,32.1,32.08,32.1,45600.0,22.5077,22.5147,22.5007,22.5147,45600.0
2010-10-05 12:30:00,32.1,32.1,32.08,32.09,32200.0,22.5147,22.5147,22.5007,22.5077,32200.0
2010-10-05 12:35:00,32.09,32.11,32.07,32.11,53300.0,22.5077,22.5217,22.4937,22.5217,53300.0
2010-10-05 12:40:00,32.11,32.11,32.07,32.07,38000.0,22.5217,22.5217,22.4937,22.4937,38000.0
2010-10-05 12:45:00,32.08,32.11,32.07,32.1,32700.0,22.5007,22.5217,22.4937,22.5147,32700.0
2010-10-05 12:50:00,32.1,32.1,32.08,32.09,36200.0,22.5147,22.5147,22.5007,22.5077,36200.0
2010-10-05 12:55:00,32.08,32.1,32.08,32.09,58600.0,22.5007,22.5147,22.5007,22.5077,58600.0
2010-10-05 13:00:00,32.09,32.1,32.06,32.09,55600.0,22.5077,22.5147,22.4867,22.5077,55600.0
2010-10-05 13:05:00,32.09,32.11,32.06,32.1,59100.0,22.5077,22.5217,22.4867,22.5147,59100.0
2010-10-05 13:10:00,32.1,32.16,32.08,32.14,61200.0,22.5147,22.5568,22.5007,22.5428,61200.0
2010-10-05 13:15:00,32.14,32.15,32.1,32.12,102700.0,22.5428,22.5498,22.5147,22.5288,102700.0
2010-10-05 13:20:00,32.11,32.15,32.11,32.12,72400.0,22.5217,22.5498,22.5217,22.5288,72400.0
2010-10-05 13:25:00,32.13,32.16,32.11,32.15,65700.0,22.5358,22.5568,22.5217,22.5498,65700.0
2010-10-05 13:30:00,32.15,32.16,32.12,32.13,34100.0,22.5498,22.5568,22.5288,22.5358,34100.0
2010-10-05 13:35:00,32.12,32.16,32.12,32.12,42100.0,22.5288,22.5568,22.5288,22.5288,42100.0
2010-10-05 13:40:00,32.12,32.15,32.11,32.14,47800.0,22.5288,22.5498,22.5217,22.5428,47800.0
2010-10-05 13:45:00,32.14,32.15,32.09,32.09,36800.0,22.5428,22.5498,22.5077,22.5077,36800.0
2010-10-05 13:50:00,32.1,32.1,32.06,32.08,67800.0,22.5147,22.5147,22.4867,22.5007,67800.0
2010-10-05 13:55:00,32.08,32.15,32.06,32.1,98900.0,22.5007,22.5498,22.4867,22.5147,98900.0
2010-10-05 14:00:00,32.1,32.12,32.07,32.07,79000.0,22.5147,22.5288,22.4937,22.4937,79000.0
2010-10-05 14:05:00,32.07,32.08,32.05,32.06,44300.0,22.4937,22.5007,22.4797,22.4867,44300.0
2010-10-05 14:10:00,32.06,32.08,32.05,32.06,23600.0,22.4867,22.5007,22.4797,22.4867,23600.0
2010-10-05 14:15:00,32.05,32.06,32.03,32.03,31900.0,22.4797,22.4867,22.4656,22.4656,31900.0
2010-10-05 14:20:00,32.03,32.03,32.02,32.03,22800.0,22.4656,22.4656,22.4586,22.4656,22800.0
2010-10-05 14:25:00,32.02,32.04,32.02,32.03,61800.0,22.4586,22.4726,22.4586,22.4656,61800.0
2010-10-05 14:30:00,32.04,32.08,32.02,32.03,85800.0,22.4726,22.5007,22.4586,22.4656,85800.0
2010-10-05 14:35:00,32.02,32.03,31.98,31.99,79900.0,22.4586,22.4656,22.4306,22.4376,79900.0
2010-10-05 14:40:00,31.99,32.04,31.97,32.03,84500.0,22.4376,22.4726,22.4235,22.4656,84500.0
2010-10-05 14:45:00,32.03,32.04,31.99,31.99,42700.0,22.4656,22.4726,22.4376,22.4376,42700.0
2010-10-05 14:50:00,32.0,32.01,31.99,32.01,44800.0,22.4446,22.4516,22.4376,22.4516,44800.0
2010-10-05 14:55:00,32.0,32.04,32.0,32.04,69300.0,22.4446,22.4726,22.4446,22.4726,69300.0
2010-10-05 15:00:00,32.05,32.07,32.03,32.04,103500.0,22.4797,22.4937,22.4656,22.4726,103500.0
2010-10-05 15:05:00,32.05,32.05,32.01,32.01,50300.0,22.4797,22.4797,22.4516,22.4516,50300.0
2010-10-05 15:10:00,32.01,32.06,32.01,32.04,84900.0,22.4516,22.4867,22.4516,22.4726,84900.0
2010-10-05 15:15:00,32.05,32.1,32.04,32.07,95200.0,22.4797,22.5147,22.4726,22.4937,95200.0
2010-10-05 15:20:00,32.08,32.12,32.07,32.1,63000.0,22.5007,22.5288,22.4937,22.5147,63000.0
2010-10-05 15:25:00,32.1,32.14,32.1,32.13,85000.0,22.5147,22.5428,22.5147,22.5358,85000.0
2010-10-05 15:30:00,32.14,32.16,32.12,32.13,156900.0,22.5428,22.5568,22.5288,22.5358,156900.0
2010-10-05 15:35:00,32.13,32.14,32.09,32.1,76500.0,22.5358,22.5428,22.5077,22.5147,76500.0
2010-10-05 15:40:00,32.1,32.14,32.1,32.14,140900.0,22.5147,22.5428,22.5147,22.5428,140900.0
2010-10-05 15:45:00,32.14,32.15,32.08,32.08,309100.0,22.5428,22.5498,22.5007,22.5007,309100.0
2010-10-05 15:50:00,32.08,32.09,32.08,32.08,180500.0,22.5007,22.5077,22.5007,22.5007,180500.0
2010-10-05 15:55:00,32.08,32.09,32.04,32.06,437900.0,22.5007,22.5077,22.4726,22.4867,437900.0
2010-10-06 09:30:00,32.05,32.34,32.05,32.27,250800.0,22.4797,22.6831,22.4797,22.634,250800.0
2010-10-06 09:35:00,32.27,32.32,32.23,32.24,271800.0,22.634,22.669,22.6059,22.6129,271800.0
2010-10-06 09:40:00,32.25,32.26,32.16,32.2,138400.0,22.6199,22.6269,22.5568,22.5849,138400.0
2010-10-06 09:45:00,32.19,32.24,32.18,32.24,72500.0,22.5778,22.6129,22.5708,22.6129,72500.0
2010-10-06 09:50:00,32.23,32.26,32.15,32.16,127700.0,22.6059,22.6269,22.5498,22.5568,127700.0
2010-10-06 09:55:00,32.16,32.16,32.09,32.15,154800.0,22.5568,22.5568,22.5077,22.5498,154800.0
2010-10-06 10:00:00,32.15,32.22,32.14,32.16,229500.0,22.5498,22.5989,22.5428,22.5568,229500.0
2010-10-06 10:05:00,32.16,32.2,32.1,32.1,180800.0,22.5568,22.5849,22.5147,22.5147,180800.0
2010-10-06 10:10:00,32.1,32.12,32.07,32.11,57900.0,22.5147,22.5288,22.4937,22.5217,57900.0
2010-10-06 10:15:00,32.12,32.14,32.11,32.13,107800.0,22.5288,22.5428,22.5217,22.5358,107800.0
2010-10-06 10:20:00,32.13,32.15,31.98,31.98,186800.0,22.5358,22.5498,22.4306,22.4306,186800.0
2010-10-06 10:25:00,31.99,32.06,31.98,32.05,89100.0,22.4376,22.4867,22.4306,22.4797,89100.0
2010-10-06 10:30:00,32.05,32.05,31.97,31.99,180000.0,22.4797,22.4797,22.4235,22.4376,180000.0
2010-10-06 10:35:00,31.99,32.05,31.96,32.04,55200.0,22.4376,22.4797,22.4165,22.4726,55200.0
2010-10-06 10:40:00,32.05,32.13,32.03,32.11,67100.0,22.4797,22.5358,22.4656,22.5217,67100.0
2010-10-06 10:45:00,32.12,32.12,32.07,32.1,54200.0,22.5288,22.5288,22.4937,22.5147,54200.0
2010-10-06 10:50:00,32.1,32.12,32.07,32.1,72700.0,22.5147,22.5288,22.4937,22.5147,72700.0
2010-10-06 10:55:00,32.1,32.13,32.07,32.12,44900.0,22.5147,22.5358,22.4937,22.5288,44900.0
2010-10-06 11:00:00,32.12,32.13,32.06,32.06,39900.0,22.5288,22.5358,22.4867,22.4867,39900.0
2010-10-06 11:05:00,32.06,32.1,32.05,32.06,65900.0,22.4867,22.5147,22.4797,22.4867,65900.0
2010-10-06 11:10:00,32.06,32.07,32.05,32.06,36000.0,22.4867,22.4937,22.4797,22.4867,36000.0
2010-10-06 11:15:00,32.06,32.06,32.0,32.0,46000.0,22.4867,22.4867,22.4446,22.4446,46000.0
2010-10-06 11:20:00,32.0,32.05,32.0,32.05,61800.0,22.4446,22.4797,22.4446,22.4797,61800.0
2010-10-06 11:25:00,32.06,32.08,32.06,32.08,45100.0,22.4867,22.5007,22.4867,22.5007,45100.0
2010-10-06 11:30:00,32.08,32.15,32.08,32.15,50700.0,22.5007,22.5498,22.5007,22.5498,50700.0
2010-10-06 11:35:00,32.15,32.16,32.08,32.11,99600.0,22.5498,22.5568,22.5007,22.5217,99600.0
2010-10-06 11:40:00,32.11,32.12,32.09,32.11,51600.0,22.5217,22.5288,22.5077,22.5217,51600.0
2010-10-06 11:45:00,32.12,32.12,32.06,32.09,60100.0,22.5288,22.5288,22.4867,22.5077,60100.0
2010-10-06 11:50:00,32.1,32.15,32.1,32.15,21800.0,22.5147,22.5498,22.5147,22.5498,21800.0
2010-10-06 11:55:00,32.15,32.17,32.15,32.17,23100.0,22.5498,22.5638,22.5498,22.5638,23100.0
2010-10-06 12:00:00,32.16,32.18,32.15,32.17,38400.0,22.5568,22.5708,22.5498,22.5638,38400.0
2010-10-06 12:05:00,32.17,32.18,32.16,32.17,17100.0,22.5638,22.5708,22.5568,22.5638,17100.0
2010-10-06 12:10:00,32.17,32.18,32.16,32.17,28400.0,22.5638,22.5708,22.5568,22.5638,28400.0
2010-10-06 12:15:00,32.17,32.18,32.15,32.16,31600.0,22.5638,22.5708,22.5498,22.5568,31600.0
2010-10-06 12:20:00,32.16,32.18,32.16,32.16,137800.0,22.5568,22.5708,22.5568,22.5568,137800.0
2010-10-06 12:25:00,32.17,32.19,32.16,32.18,111100.0,22.5638,22.5778,22.5568,22.5708,111100.0
2010-10-06 12:30:00,32.18,32.19,32.16,32.16,68900.0,22.5708,22.5778,22.5568,22.5568,68900.0
2010-10-06 12:35:00,32.16,32.17,32.16,32.16,28000.0,22.5568,22.5638,22.5568,22.5568,28000.0
2010-10-06 12:40:00,32.16,32.2,32.16,32.19,53600.0,22.5568,22.5849,22.5568,22.5778,53600.0
2010-10-06 12:45:00,32.2,32.22,32.19,32.21,58700.0,22.5849,22.5989,22.5778,22.5919,58700.0
2010-10-06 12:50:00,32.21,32.23,32.21,32.22,74100.0,22.5919,22.6059,22.5919,22.5989,74100.0
2010-10-06 12:55:00,32.21,32.22,32.17,32.2,62400.0,22.5919,22.5989,22.5638,22.5849,62400.0
2010-10-06 13:00:00,32.2,32.21,32.18,32.2,45300.0,22.5849,22.5919,22.5708,22.5849,45300.0
2010-10-06 13:05:00,32.2,32.23,32.19,32.2,120400.0,22.5849,22.6059,22.5778,22.5849,120400.0
2010-10-06 13:10:00,32.2,32.26,32.2,32.26,67500.0,22.5849,22.6269,22.5849,22.6269,67500.0
2010-10-06 13:15:00,32.26,32.31,32.25,32.25,166700.0,22.6269,22.662,22.6199,22.6199,166700.0
2010-10-06 13:20:00,32.25,32.27,32.22,32.25,75500.0,22.6199,22.634,22.5989,22.6199,75500.0
2010-10-06 13:25:00,32.26,32.34,32.26,32.34,96100.0,22.6269,22.6831,22.6269,22.6831,96100.0
2010-10-06 13:30:00,32.34,32.37,32.32,32.32,104800.0,22.6831,22.7041,22.669,22.669,104800.0
2010-10-06 13:35:00,32.33,32.39,32.32,32.38,86900.0,22.676,22.7181,22.669,22.7111,86900.0
2010-10-06 13:40:00,32.38,32.4,32.37,32.38,186600.0,22.7111,22.7251,22.7041,22.7111,186600.0
2010-10-06 13:45:00,32.38,32.4,32.38,32.4,71900.0,22.7111,22.7251,22.7111,22.7251,71900.0
2010-10-06 13:50:00,32.4,32.41,32.38,32.4,136600.0,22.7251,22.7322,22.7111,22.7251,136600.0
2010-10-06 13:55:00,32.4,32.41,32.34,32.4,88900.0,22.7251,22.7322,22.6831,22.7251,88900.0
2010-10-06 14:00:00,32.41,32.41,32.35,32.35,78800.0,22.7322,22.7322,22.6901,22.6901,78800.0
2010-10-06 14:05:00,32.35,32.37,32.31,32.32,71600.0,22.6901,22.7041,22.662,22.669,71600.0
2010-10-06 14:10:00,32.31,32.31,32.28,32.31,61300.0,22.662,22.662,22.641,22.662,61300.0
2010-10-06 14:15:00,32.31,32.33,32.28,32.32,66400.0,22.662,22.676,22.641,22.669,66400.0
2010-10-06 14:20:00,32.33,32.36,32.32,32.33,73800.0,22.676,22.6971,22.669,22.676,73800.0
2010-10-06 14:25:00,32.33,32.36,32.33,32.35,45000.0,22.676,22.6971,22.676,22.6901,45000.0
2010-10-06 14:30:00,32.35,32.37,32.34,32.36,42500.0,22.6901,22.7041,22.6831,22.6971,42500.0
2010-10-06 14:35:00,32.35,32.39,32.35,32.37,61100.0,22.6901,22.7181,22.6901,22.7041,61100.0
2010-10-06 14:40:00,32.37,32.38,32.34,32.37,44600.0,22.7041,22.7111,22.6831,22.7041,44600.0
2010-10-06 14:45:00,32.38,32.38,32.31,32.36,50000.0,22.7111,22.7111,22.662,22.6971,50000.0
2010-10-06 14:50:00,32.37,32.37,32.33,32.34,54200.0,22.7041,22.7041,22.676,22.6831,54200.0
2010-10-06 14:55:00,32.34,32.35,32.32,32.34,57500.0,22.6831,22.6901,22.669,22.6831,57500.0
2010-10-06 15:00:00,32.33,32.35,32.28,32.28,66100.0,22.676,22.6901,22.641,22.641,66100.0
2010-10-06 15:05:00,32.29,32.32,32.28,32.3,65100.0,22.648,22.669,22.641,22.655,65100.0
2010-10-06 15:10:00,32.29,32.33,32.27,32.33,51200.0,22.648,22.676,22.634,22.676,51200.0
2010-10-06 15:15:00,32.32,32.33,32.32,32.33,28700.0,22.669,22.676,22.669,22.676,28700.0
2010-10-06 15:20:00,32.33,32.37,32.32,32.34,100800.0,22.676,22.7041,22.669,22.6831,100800.0
2010-10-06 15:25:00,32.34,32.38,32.34,32.37,62700.0,22.6831,22.7111,22.6831,22.7041,62700.0
2010-10-06 15:30:00,32.36,32.38,32.31,32.31,162800.0,22.6971,22.7111,22.662,22.662,162800.0
2010-10-06 15:35:00,32.31,32.33,32.28,32.33,89800.0,22.662,22.676,22.641,22.676,89800.0
2010-10-06 15:40:00,32.33,32.35,32.32,32.35,52200.0,22.676,22.6901,22.669,22.6901,52200.0
2010-10-06 15:45:00,32.35,32.39,32.34,32.35,222400.0,22.6901,22.7181,22.6831,22.6901,222400.0
2010-10-06 15:50:00,32.35,32.37,32.31,32.34,168600.0,22.6901,22.7041,22.662,22.6831,168600.0
2010-10-06 15:55:00,32.33,32.41,32.33,32.4,495300.0,22.676,22.7322,22.676,22.7251,495300.0
2010-10-07 09:30:00,32.43,32.5,32.33,32.39,207900.0,22.7462,22.7953,22.676,22.7181,207900.0
2010-10-07 09:35:00,32.4,32.46,32.27,32.28,102000.0,22.7251,22.7672,22.634,22.641,102000.0
2010-10-07 09:40:00,32.29,32.35,32.23,32.33,84200.0,22.648,22.6901,22.6059,22.676,84200.0
2010-10-07 09:45:00,32.32,32.32,32.11,32.12,191600.0,22.669,22.669,22.5217,22.5288,191600.0
2010-10-07 09:50:00,32.13,32.19,32.1,32.17,221500.0,22.5358,22.5778,22.5147,22.5638,221500.0
2010-10-07 09:55:00,32.17,32.17,32.1,32.1,119200.0,22.5638,22.5638,22.5147,22.5147,119200.0
2010-10-07 10:00:00,32.1,32.1,32.0,32.01,159100.0,22.5147,22.5147,22.4446,22.4516,159100.0
2010-10-07 10:05:00,32.01,32.07,32.0,32.07,85500.0,22.4516,22.4937,22.4446,22.4937,85500.0
2010-10-07 10:10:00,32.07,32.07,31.98,32.02,204500.0,22.4937,22.4937,22.4306,22.4586,204500.0
2010-10-07 10:15:00,32.01,32.02,31.98,32.0,118400.0,22.4516,22.4586,22.4306,22.4446,118400.0
2010-10-07 10:20:00,32.0,32.01,31.98,32.0,151400.0,22.4446,22.4516,22.4306,22.4446,151400.0
2010-10-07 10:25:00,32.0,32.03,31.99,32.0,109100.0,22.4446,22.4656,22.4376,22.4446,109100.0
2010-10-07 10:30:00,32.0,32.01,31.96,31.98,122400.0,22.4446,22.4516,22.4165,22.4306,122400.0
2010-10-07 10:35:00,31.98,32.0,31.91,31.91,75000.0,22.4306,22.4446,22.3815,22.3815,75000.0
2010-10-07 10:40:00,31.92,31.96,31.88,31.92,235100.0,22.3885,22.4165,22.3604,22.3885,235100.0
2010-10-07 10:45:00,31.92,31.92,31.87,31.88,109700.0,22.3885,22.3885,22.3534,22.3604,109700.0
2010-10-07 10:50:00,31.89,31.99,31.89,31.96,60600.0,22.3674,22.4376,22.3674,22.4165,60600.0
2010-10-07 10:55:00,31.96,31.96,31.93,31.93,47900.0,22.4165,22.4165,22.3955,22.3955,47900.0
2010-10-07 11:00:00,31.93,31.94,31.89,31.9,62200.0,22.3955,22.4025,22.3674,22.3744,62200.0
2010-10-07 11:05:00,31.9,31.95,31.9,31.95,110500.0,22.3744,22.4095,22.3744,22.4095,110500.0
2010-10-07 11:10:00,31.94,31.94,31.91,31.93,62500.0,22.4025,22.4025,22.3815,22.3955,62500.0
2010-10-07 11:15:00,31.93,32.01,31.93,31.97,422500.0,22.3955,22.4516,22.3955,22.4235,422500.0
2010-10-07 11:20:00,31.97,31.99,31.96,31.99,85700.0,22.4235,22.4376,22.4165,22.4376,85700.0
2010-10-07 11:25:00,31.98,32.0,31.97,31.98,86900.0,22.4306,22.4446,22.4235,22.4306,86900.0
2010-10-07 11:30:00,31.98,32.0,31.98,32.0,40100.0,22.4306,22.4446,22.4306,22.4446,40100.0
2010-10-07 11:35:00,31.99,32.01,31.99,32.01,141800.0,22.4376,22.4516,22.4376,22.4516,141800.0
2010-10-07 11:40:00,32.0,32.04,32.0,32.01,41300.0,22.4446,22.4726,22.4446,22.4516,41300.0
2010-10-07 11:45:00,32.02,32.02,32.0,32.01,54100.0,22.4586,22.4586,22.4446,22.4516,54100.0
2010-10-07 11:50:00,32.0,32.05,32.0,32.02,34100.0,22.4446,22.4797,22.4446,22.4586,34100.0
2010-10-07 11:55:00,32.03,32.06,32.02,32.06,21600.0,22.4656,22.4867,22.4586,22.4867,21600.0
2010-10-07 12:00:00,32.05,32.06,31.99,31.99,55300.0,22.4797,22.4867,22.4376,22.4376,55300.0
2010-10-07 12:05:00,31.99,32.04,31.99,32.01,56700.0,22.4376,22.4726,22.4376,22.4516,56700.0
2010-10-07 12:10:00,32.01,32.03,31.99,32.0,48000.0,22.4516,22.4656,22.4376,22.4446,48000.0
2010-10-07 12:15:00,32.0,32.01,31.99,32.0,72400.0,22.4446,22.4516,22.4376,22.4446,72400.0
2010-10-07 12:20:00,32.0,32.02,31.99,32.0,48000.0,22.4446,22.4586,22.4376,22.4446,48000.0
2010-10-07 12:25:00,32.01,32.01,31.95,31.96,85700.0,22.4516,22.4516,22.4095,22.4165,85700.0
2010-10-07 12:30:00,31.96,31.97,31.9,31.9,47300.0,22.4165,22.4235,22.3744,22.3744,47300.0
2010-10-07 12:35:00,31.9,31.94,31.9,31.93,123300.0,22.3744,22.4025,22.3744,22.3955,123300.0
2010-10-07 12:40:00,31.94,31.94,31.9,31.92,37100.0,22.4025,22.4025,22.3744,22.3885,37100.0
2010-10-07 12:45:00,31.91,31.95,31.9,31.94,73800.0,22.3815,22.4095,22.3744,22.4025,73800.0
2010-10-07 12:50:00,31.93,31.98,31.93,31.94,25500.0,22.3955,22.4306,22.3955,22.4025,25500.0
2010-10-07 12:55:00,31.94,31.97,31.93,31.95,44800.0,22.4025,22.4235,22.3955,22.4095,44800.0
2010-10-07 13:00:00,31.95,31.95,31.9,31.9,86300.0,22.4095,22.4095,22.3744,22.3744,86300.0
2010-10-07 13:05:00,31.91,31.94,31.89,31.92,54000.0,22.3815,22.4025,22.3674,22.3885,54000.0
2010-10-07 13:10:00,31.92,31.96,31.91,31.95,60900.0,22.3885,22.4165,22.3815,22.4095,60900.0
2010-10-07 13:15:00,31.95,31.96,31.94,31.95,119700.0,22.4095,22.4165,22.4025,22.4095,119700.0
2010-10-07 13:20:00,31.95,31.97,31.93,31.94,87600.0,22.4095,22.4235,22.3955,22.4025,87600.0
2010-10-07 13:25:00,31.93,31.94,31.92,31.93,17000.0,22.3955,22.4025,22.3885,22.3955,17000.0
2010-10-07 13:30:00,31.92,31.93,31.91,31.91,46000.0,22.3885,22.3955,22.3815,22.3815,46000.0
2010-10-07 13:35:00,31.9,31.92,31.88,31.91,81000.0,22.3744,22.3885,22.3604,22.3815,81000.0
2010-10-07 13:40:00,31.92,31.92,31.9,31.9,22200.0,22.3885,22.3885,22.3744,22.3744,22200.0
2010-10-07 13:45:00,31.91,31.91,31.89,31.89,61300.0,22.3815,22.3815,22.3674,22.3674,61300.0
2010-10-07 13:50:00,31.89,31.93,31.89,31.91,44100.0,22.3674,22.3955,22.3674,22.3815,44100.0
2010-10-07 13:55:00,31.91,32.02,31.91,32.0,107200.0,22.3815,22.4586,22.3815,22.4446,107200.0
2010-10-07 14:00:00,32.01,32.04,32.0,32.0,83300.0,22.4516,22.4726,22.4446,22.4446,83300.0
2010-10-07 14:05:00,32.0,32.04,31.99,32.03,86800.0,22.4446,22.4726,22.4376,22.4656,86800.0
2010-10-07 14:10:00,32.03,32.08,32.03,32.06,72000.0,22.4656,22.5007,22.4656,22.4867,72000.0
2010-10-07 14:15:00,32.07,32.1,32.04,32.05,76200.0,22.4937,22.5147,22.4726,22.4797,76200.0
2010-10-07 14:20:00,32.06,32.06,32.04,32.06,150000.0,22.4867,22.4867,22.4726,22.4867,150000.0
2010-10-07 14:25:00,32.05,32.07,32.05,32.07,50700.0,22.4797,22.4937,22.4797,22.4937,50700.0
2010-10-07 14:30:00,32.07,32.08,32.05,32.07,51500.0,22.4937,22.5007,22.4797,22.4937,51500.0
2010-10-07 14:35:00,32.06,32.08,32.05,32.08,23000.0,22.4867,22.5007,22.4797,22.5007,23000.0
2010-10-07 14:40:00,32.08,32.08,32.02,32.04,121400.0,22.5007,22.5007,22.4586,22.4726,121400.0
2010-10-07 14:45:00,32.05,32.05,31.99,32.0,27900.0,22.4797,22.4797,22.4376,22.4446,27900.0
2010-10-07 14:50:00,32.01,32.02,31.99,32.01,76400.0,22.4516,22.4586,22.4376,22.4516,76400.0
2010-10-07 14:55:00,32.01,32.06,32.0,32.06,334100.0,22.4516,22.4867,22.4446,22.4867,334100.0
2010-10-07 15:00:00,32.06,32.06,32.01,32.03,73800.0,22.4867,22.4867,22.4516,22.4656,73800.0
2010-10-07 15:05:00,32.03,32.06,32.02,32.03,39200.0,22.4656,22.4867,22.4586,22.4656,39200.0
2010-10-07 15:10:00,32.04,32.04,32.0,32.0,164500.0,22.4726,22.4726,22.4446,22.4446,164500.0
2010-10-07 15:15:00,32.01,32.02,31.97,31.98,89100.0,22.4516,22.4586,22.4235,22.4306,89100.0
2010-10-07 15:20:00,31.97,31.99,31.97,31.98,44900.0,22.4235,22.4376,22.4235,22.4306,44900.0
2010-10-07 15:25:00,31.97,31.98,31.95,31.95,301100.0,22.4235,22.4306,22.4095,22.4095,301100.0
2010-10-07 15:30:00,31.95,31.99,31.94,31.98,132500.0,22.4095,22.4376,22.4025,22.4306,132500.0
2010-10-07 15:35:00,31.99,31.99,31.95,31.97,208000.0,22.4376,22.4376,22.4095,22.4235,208000.0
2010-10-07 15:40:00,31.97,31.99,31.97,31.99,121300.0,22.4235,22.4376,22.4235,22.4376,121300.0
2010-10-07 15:45:00,31.99,32.0,31.96,31.96,288400.0,22.4376,22.4446,22.4165,22.4165,288400.0
2010-10-07 15:50:00,31.96,32.0,31.94,31.94,335900.0,22.4165,22.4446,22.4025,22.4025,335900.0
2010-10-07 15:55:00,31.94,31.99,31.93,31.97,469400.0,22.4025,22.4376,22.3955,22.4235,469400.0
2010-10-08 09:30:00,31.08,31.35,31.0,31.24,1022900.0,21.7993,21.9887,21.7432,21.9115,1022900.0
2010-10-08 09:35:00,31.23,31.44,31.12,31.33,693800.0,21.9045,22.0518,21.8274,21.9746,693800.0
2010-10-08 09:40:00,31.33,31.37,31.26,31.31,617300.0,21.9746,22.0027,21.9256,21.9606,617300.0
2010-10-08 09:45:00,31.32,31.33,31.16,31.22,525100.0,21.9676,21.9746,21.8554,21.8975,525100.0
2010-10-08 09:50:00,31.22,31.23,31.18,31.21,674800.0,21.8975,21.9045,21.8694,21.8905,674800.0
2010-10-08 09:55:00,31.2,31.24,31.19,31.21,209200.0,21.8835,21.9115,21.8765,21.8905,209200.0
2010-10-08 10:00:00,31.2,31.23,31.11,31.16,290400.0,21.8835,21.9045,21.8203,21.8554,290400.0
2010-10-08 10:05:00,31.15,31.16,31.09,31.1,223100.0,21.8484,21.8554,21.8063,21.8133,223100.0
2010-10-08 10:10:00,31.11,31.24,31.1,31.23,364800.0,21.8203,21.9115,21.8133,21.9045,364800.0
2010-10-08 10:15:00,31.23,31.31,31.23,31.26,201900.0,21.9045,21.9606,21.9045,21.9256,201900.0
2010-10-08 10:20:00,31.26,31.31,31.23,31.3,580600.0,21.9256,21.9606,21.9045,21.9536,580600.0
2010-10-08 10:25:00,31.29,31.3,31.06,31.07,293200.0,21.9466,21.9536,21.7853,21.7923,293200.0
2010-10-08 10:30:00,31.07,31.12,31.06,31.1,444700.0,21.7923,21.8274,21.7853,21.8133,444700.0
2010-10-08 10:35:00,31.09,31.11,31.09,31.09,242700.0,21.8063,21.8203,21.8063,21.8063,242700.0
2010-10-08 10:40:00,31.09,31.1,31.05,31.1,391100.0,21.8063,21.8133,21.7783,21.8133,391100.0
2010-10-08 10:45:00,31.1,31.16,31.03,31.03,143000.0,21.8133,21.8554,21.7642,21.7642,143000.0
2010-10-08 10:50:00,31.03,31.03,30.95,30.97,262300.0,21.7642,21.7642,21.7081,21.7221,262300.0
2010-10-08 10:55:00,30.96,31.15,30.94,31.13,202900.0,21.7151,21.8484,21.7011,21.8344,202900.0
2010-10-08 11:00:00,31.13,31.13,31.09,31.09,77900.0,21.8344,21.8344,21.8063,21.8063,77900.0
2010-10-08 11:05:00,31.09,31.1,31.07,31.09,70100.0,21.8063,21.8133,21.7923,21.8063,70100.0
2010-10-08 11:10:00,31.09,31.1,31.05,31.07,217200.0,21.8063,21.8133,21.7783,21.7923,217200.0
2010-10-08 11:15:00,31.06,31.14,31.03,31.1,176100.0,21.7853,21.8414,21.7642,21.8133,176100.0
2010-10-08 11:20:00,31.1,31.2,31.09,31.19,168400.0,21.8133,21.8835,21.8063,21.8765,168400.0
2010-10-08 11:25:00,31.19,31.2,31.18,31.19,186400.0,21.8765,21.8835,21.8694,21.8765,186400.0
2010-10-08 11:30:00,31.2,31.21,31.15,31.15,173900.0,21.8835,21.8905,21.8484,21.8484,173900.0
2010-10-08 11:35:00,31.15,31.17,31.14,31.15,55100.0,21.8484,21.8624,21.8414,21.8484,55100.0
2010-10-08 11:40:00,31.14,31.15,31.13,31.15,80200.0,21.8414,21.8484,21.8344,21.8484,80200.0
2010-10-08 11:45:00,31.15,31.15,31.14,31.15,55400.0,21.8484,21.8484,21.8414,21.8484,55400.0
2010-10-08 11:50:00,31.15,31.16,31.14,31.15,173000.0,21.8484,21.8554,21.8414,21.8484,173000.0
2010-10-08 11:55:00,31.16,31.22,31.15,31.16,158300.0,21.8554,21.8975,21.8484,21.8554,158300.0
2010-10-08 12:00:00,31.17,31.17,31.07,31.08,134200.0,21.8624,21.8624,21.7923,21.7993,134200.0
2010-10-08 12:05:00,31.08,31.08,31.01,31.03,226900.0,21.7993,21.7993,21.7502,21.7642,226900.0
2010-10-08 12:10:00,31.04,31.04,30.99,31.0,161200.0,21.7712,21.7712,21.7362,21.7432,161200.0
2010-10-08 12:15:00,31.0,31.0,30.98,30.99,109600.0,21.7432,21.7432,21.7292,21.7362,109600.0
2010-10-08 12:20:00,30.98,31.0,30.94,30.98,192000.0,21.7292,21.7432,21.7011,21.7292,192000.0
2010-10-08 12:25:00,30.98,30.98,30.96,30.97,40300.0,21.7292,21.7292,21.7151,21.7221,40300.0
2010-10-08 12:30:00,30.96,30.97,30.96,30.96,85200.0,21.7151,21.7221,21.7151,21.7151,85200.0
2010-10-08 12:35:00,30.96,30.97,30.96,30.96,47900.0,21.7151,21.7221,21.7151,21.7151,47900.0
2010-10-08 12:40:00,30.96,30.97,30.95,30.97,175400.0,21.7151,21.7221,21.7081,21.7221,175400.0
2010-10-08 12:45:00,30.97,30.97,30.9,30.91,208900.0,21.7221,21.7221,21.6731,21.6801,208900.0
2010-10-08 12:50:00,30.91,30.91,30.79,30.8,394300.0,21.6801,21.6801,21.5959,21.6029,394300.0
2010-10-08 12:55:00,30.8,30.81,30.77,30.78,316300.0,21.6029,21.6099,21.5819,21.5889,316300.0
2010-10-08 13:00:00,30.78,30.8,30.73,30.74,364800.0,21.5889,21.6029,21.5538,21.5608,364800.0
2010-10-08 13:05:00,30.74,30.78,30.64,30.66,309300.0,21.5608,21.5889,21.4907,21.5047,309300.0
2010-10-08 13:10:00,30.65,30.66,30.61,30.65,298800.0,21.4977,21.5047,21.4696,21.4977,298800.0
2010-10-08 13:15:00,30.65,30.67,30.62,30.65,150600.0,21.4977,21.5117,21.4767,21.4977,150600.0
2010-10-08 13:20:00,30.66,30.72,30.65,30.71,167900.0,21.5047,21.5468,21.4977,21.5398,167900.0
2010-10-08 13:25:00,30.71,30.76,30.68,30.76,144200.0,21.5398,21.5749,21.5187,21.5749,144200.0
2010-10-08 13:30:00,30.75,30.83,30.75,30.83,191300.0,21.5678,21.624,21.5678,21.624,191300.0
2010-10-08 13:35:00,30.83,30.89,30.81,30.84,297100.0,21.624,21.666,21.6099,21.631,297100.0
2010-10-08 13:40:00,30.85,30.88,30.82,30.84,179500.0,21.638,21.659,21.6169,21.631,179500.0
2010-10-08 13:45:00,30.84,30.85,30.76,30.81,168500.0,21.631,21.638,21.5749,21.6099,168500.0
2010-10-08 13:50:00,30.81,30.81,30.76,30.76,71900.0,21.6099,21.6099,21.5749,21.5749,71900.0
2010-10-08 13:55:00,30.77,30.81,30.75,30.81,121400.0,21.5819,21.6099,21.5678,21.6099,121400.0
2010-10-08 14:00:00,30.81,30.93,30.81,30.91,220500.0,21.6099,21.6941,21.6099,21.6801,220500.0
2010-10-08 14:05:00,30.91,30.93,30.9,30.92,107000.0,21.6801,21.6941,21.6731,21.6871,107000.0
2010-10-08 14:10:00,30.93,30.95,30.91,30.94,87700.0,21.6941,21.7081,21.6801,21.7011,87700.0
2010-10-08 14:15:00,30.95,30.95,30.88,30.93,145100.0,21.7081,21.7081,21.659,21.6941,145100.0
2010-10-08 14:20:00,30.92,30.93,30.91,30.91,50500.0,21.6871,21.6941,21.6801,21.6801,50500.0
2010-10-08 14:25:00,30.91,30.99,30.91,30.94,96100.0,21.6801,21.7362,21.6801,21.7011,96100.0
2010-10-08 14:30:00,30.95,30.99,30.94,30.98,89600.0,21.7081,21.7362,21.7011,21.7292,89600.0
2010-10-08 14:35:00,30.99,31.05,30.98,31.04,200400.0,21.7362,21.7783,21.7292,21.7712,200400.0
2010-10-08 14:40:00,31.03,31.12,31.03,31.1,273500.0,21.7642,21.8274,21.7642,21.8133,273500.0
2010-10-08 14:45:00,31.1,31.14,31.1,31.13,160400.0,21.8133,21.8414,21.8133,21.8344,160400.0
2010-10-08 14:50:00,31.12,31.13,31.1,31.1,119900.0,21.8274,21.8344,21.8133,21.8133,119900.0
2010-10-08 14:55:00,31.1,31.1,31.03,31.04,170800.0,21.8133,21.8133,21.7642,21.7712,170800.0
2010-10-08 15:00:00,31.05,31.05,30.99,30.99,149000.0,21.7783,21.7783,21.7362,21.7362,149000.0
2010-10-08 15:05:00,30.99,31.05,30.98,31.05,177100.0,21.7362,21.7783,21.7292,21.7783,177100.0
2010-10-08 15:10:00,31.04,31.05,31.01,31.01,124600.0,21.7712,21.7783,21.7502,21.7502,124600.0
2010-10-08 15:15:00,31.01,31.03,31.01,31.02,107400.0,21.7502,21.7642,21.7502,21.7572,107400.0
2010-10-08 15:20:00,31.03,31.03,30.98,31.0,146300.0,21.7642,21.7642,21.7292,21.7432,146300.0
2010-10-08 15:25:00,31.0,31.0,30.99,30.99,62600.0,21.7432,21.7432,21.7362,21.7362,62600.0
2010-10-08 15:30:00,30.99,31.08,30.99,31.07,289100.0,21.7362,21.7993,21.7362,21.7923,289100.0
2010-10-08 15:35:00,31.08,31.2,31.07,31.19,535400.0,21.7993,21.8835,21.7923,21.8765,535400.0
2010-10-08 15:40:00,31.19,31.26,31.18,31.26,598100.0,21.8765,21.9256,21.8694,21.9256,598100.0
2010-10-08 15:45:00,31.26,31.28,31.19,31.22,479200.0,21.9256,21.9396,21.8765,21.8975,479200.0
2010-10-08 15:50:00,31.22,31.3,31.21,31.28,544000.0,21.8975,21.9536,21.8905,21.9396,544000.0
2010-10-08 15:55:00,31.28,31.29,31.21,31.25,950000.0,21.9396,21.9466,21.8905,21.9185,950000.0
2010-10-11 09:30:00,31.21,31.31,31.16,31.22,187500.0,21.8905,21.9606,21.8554,21.8975,187500.0
2010-10-11 09:35:00,31.21,31.28,31.18,31.23,118400.0,21.8905,21.9396,21.8694,21.9045,118400.0
2010-10-11 09:40:00,31.24,31.25,31.17,31.17,88800.0,21.9115,21.9185,21.8624,21.8624,88800.0
2010-10-11 09:45:00,31.18,31.2,31.1,31.13,97500.0,21.8694,21.8835,21.8133,21.8344,97500.0
2010-10-11 09:50:00,31.13,31.17,31.09,31.17,201600.0,21.8344,21.8624,21.8063,21.8624,201600.0
2010-10-11 09:55:00,31.17,31.2,31.16,31.17,111000.0,21.8624,21.8835,21.8554,21.8624,111000.0
2010-10-11 10:00:00,31.17,31.21,31.16,31.2,79200.0,21.8624,21.8905,21.8554,21.8835,79200.0
2010-10-11 10:05:00,31.19,31.25,31.19,31.21,108400.0,21.8765,21.9185,21.8765,21.8905,108400.0
2010-10-11 10:10:00,31.21,31.26,31.21,31.24,136000.0,21.8905,21.9256,21.8905,21.9115,136000.0
2010-10-11 10:15:00,31.25,31.26,31.23,31.25,92800.0,21.9185,21.9256,21.9045,21.9185,92800.0
2010-10-11 10:20:00,31.25,31.29,31.25,31.26,135300.0,21.9185,21.9466,21.9185,21.9256,135300.0
2010-10-11 10:25:00,31.26,31.26,31.19,31.2,125900.0,21.9256,21.9256,21.8765,21.8835,125900.0
2010-10-11 10:30:00,31.2,31.22,31.19,31.2,114200.0,21.8835,21.8975,21.8765,21.8835,114200.0
2010-10-11 10:35:00,31.2,31.22,31.15,31.16,65300.0,21.8835,21.8975,21.8484,21.8554,65300.0
2010-10-11 10:40:00,31.16,31.17,31.11,31.14,62300.0,21.8554,21.8624,21.8203,21.8414,62300.0
2010-10-11 10:45:00,31.11,31.11,31.04,31.06,110000.0,21.8203,21.8203,21.7712,21.7853,110000.0
2010-10-11 10:50:00,31.06,31.11,31.04,31.1,68900.0,21.7853,21.8203,21.7712,21.8133,68900.0
2010-10-11 10:55:00,31.09,31.14,31.09,31.13,65500.0,21.8063,21.8414,21.8063,21.8344,65500.0
2010-10-11 11:00:00,31.12,31.16,31.1,31.1,71600.0,21.8274,21.8554,21.8133,21.8133,71600.0
2010-10-11 11:05:00,31.1,31.11,31.08,31.11,35400.0,21.8133,21.8203,21.7993,21.8203,35400.0
2010-10-11 11:10:00,31.11,31.15,31.1,31.12,57300.0,21.8203,21.8484,21.8133,21.8274,57300.0
2010-10-11 11:15:00,31.12,31.14,31.09,31.13,70300.0,21.8274,21.8414,21.8063,21.8344,70300.0
2010-10-11 11:20:00,31.12,31.17,31.11,31.17,54000.0,21.8274,21.8624,21.8203,21.8624,54000.0
2010-10-11 11:25:00,31.17,31.17,31.13,31.13,42400.0,21.8624,21.8624,21.8344,21.8344,42400.0
2010-10-11 11:30:00,31.13,31.15,31.08,31.09,60600.0,21.8344,21.8484,21.7993,21.8063,60600.0
2010-10-11 11:35:00,31.09,31.11,31.09,31.11,112700.0,21.8063,21.8203,21.8063,21.8203,112700.0
2010-10-11 11:40:00,31.1,31.11,31.06,31.08,53500.0,21.8133,21.8203,21.7853,21.7993,53500.0
2010-10-11 11:45:00,31.09,31.1,31.07,31.09,52900.0,21.8063,21.8133,21.7923,21.8063,52900.0
2010-10-11 11:50:00,31.1,31.11,31.08,31.08,125700.0,21.8133,21.8203,21.7993,21.7993,125700.0
2010-10-11 11:55:00,31.08,31.08,31.06,31.06,87100.0,21.7993,21.7993,21.7853,21.7853,87100.0
2010-10-11 12:00:00,31.06,31.08,31.02,31.04,101300.0,21.7853,21.7993,21.7572,21.7712,101300.0
2010-10-11 12:05:00,31.04,31.08,31.03,31.07,23300.0,21.7712,21.7993,21.7642,21.7923,23300.0
2010-10-11 12:10:00,31.08,31.11,31.06,31.09,63100.0,21.7993,21.8203,21.7853,21.8063,63100.0
2010-10-11 12:15:00,31.08,31.1,31.07,31.09,41200.0,21.7993,21.8133,21.7923,21.8063,41200.0
2010-10-11 12:20:00,31.1,31.1,31.06,31.07,55500.0,21.8133,21.8133,21.7853,21.7923,55500.0
2010-10-11 12:25:00,31.06,31.09,31.06,31.08,33100.0,21.7853,21.8063,21.7853,21.7993,33100.0
2010-10-11 12:30:00,31.09,31.09,31.08,31.09,30300.0,21.8063,21.8063,21.7993,21.8063,30300.0
2010-10-11 12:35:00,31.09,31.1,31.08,31.09,42600.0,21.8063,21.8133,21.7993,21.8063,42600.0
2010-10-11 12:40:00,31.09,31.1,31.08,31.09,28500.0,21.8063,21.8133,21.7993,21.8063,28500.0
2010-10-11 12:45:00,31.1,31.11,31.09,31.09,52700.0,21.8133,21.8203,21.8063,21.8063,52700.0
2010-10-11 12:50:00,31.08,31.08,31.05,31.06,71700.0,21.7993,21.7993,21.7783,21.7853,71700.0
2010-10-11 12:55:00,31.06,31.08,31.06,31.08,28900.0,21.7853,21.7993,21.7853,21.7993,28900.0
2010-10-11 13:00:00,31.07,31.08,31.04,31.05,47800.0,21.7923,21.7993,21.7712,21.7783,47800.0
2010-10-11 13:05:00,31.05,31.08,31.05,31.07,32600.0,21.7783,21.7993,21.7783,21.7923,32600.0
2010-10-11 13:10:00,31.08,31.08,31.05,31.07,52900.0,21.7993,21.7993,21.7783,21.7923,52900.0
2010-10-11 13:15:00,31.07,31.08,31.07,31.07,70900.0,21.7923,21.7993,21.7923,21.7923,70900.0
2010-10-11 13:20:00,31.07,31.08,31.07,31.08,33300.0,21.7923,21.7993,21.7923,21.7993,33300.0
2010-10-11 13:25:00,31.07,31.08,31.05,31.05,49200.0,21.7923,21.7993,21.7783,21.7783,49200.0
2010-10-11 13:30:00,31.06,31.09,31.05,31.08,35300.0,21.7853,21.8063,21.7783,21.7993,35300.0
2010-10-11 13:35:00,31.08,31.09,31.06,31.08,77700.0,21.7993,21.8063,21.7853,21.7993,77700.0
2010-10-11 13:40:00,31.09,31.1,31.06,31.06,59100.0,21.8063,21.8133,21.7853,21.7853,59100.0
2010-10-11 13:45:00,31.06,31.09,31.05,31.08,77000.0,21.7853,21.8063,21.7783,21.7993,77000.0
2010-10-11 13:50:00,31.09,31.09,31.07,31.09,31900.0,21.8063,21.8063,21.7923,21.8063,31900.0
2010-10-11 13:55:00,31.08,31.1,31.07,31.08,40400.0,21.7993,21.8133,21.7923,21.7993,40400.0
2010-10-11 14:00:00,31.09,31.1,31.08,31.09,78900.0,21.8063,21.8133,21.7993,21.8063,78900.0
2010-10-11 14:05:00,31.09,31.09,31.06,31.07,66300.0,21.8063,21.8063,21.7853,21.7923,66300.0
2010-10-11 14:10:00,31.08,31.08,31.06,31.08,41800.0,21.7993,21.7993,21.7853,21.7993,41800.0
2010-10-11 14:15:00,31.08,31.09,31.07,31.07,44500.0,21.7993,21.8063,21.7923,21.7923,44500.0
2010-10-11 14:20:00,31.08,31.08,31.06,31.06,26900.0,21.7993,21.7993,21.7853,21.7853,26900.0
2010-10-11 14:25:00,31.06,31.08,31.06,31.07,57800.0,21.7853,21.7993,21.7853,21.7923,57800.0
2010-10-11 14:30:00,31.07,31.08,31.06,31.07,59900.0,21.7923,21.7993,21.7853,21.7923,59900.0
2010-10-11 14:35:00,31.07,31.08,31.07,31.08,136200.0,21.7923,21.7993,21.7923,21.7993,136200.0
2010-10-11 14:40:00,31.08,31.08,31.07,31.08,41700.0,21.7993,21.7993,21.7923,21.7993,41700.0
2010-10-11 14:45:00,31.08,31.08,31.06,31.06,48800.0,21.7993,21.7993,21.7853,21.7853,48800.0
2010-10-11 14:50:00,31.07,31.08,31.06,31.08,84000.0,21.7923,21.7993,21.7853,21.7993,84000.0
2010-10-11 14:55:00,31.07,31.08,31.06,31.07,108600.0,21.7923,21.7993,21.7853,21.7923,108600.0
2010-10-11 15:00:00,31.08,31.1,31.05,31.06,154500.0,21.7993,21.8133,21.7783,21.7853,154500.0
2010-10-11 15:05:00,31.06,31.07,31.04,31.04,106600.0,21.7853,21.7923,21.7712,21.7712,106600.0
2010-10-11 15:10:00,31.05,31.09,31.04,31.08,154600.0,21.7783,21.8063,21.7712,21.7993,154600.0
2010-10-11 15:15:00,31.09,31.09,31.08,31.08,56000.0,21.8063,21.8063,21.7993,21.7993,56000.0
2010-10-11 15:20:00,31.08,31.12,31.08,31.1,94300.0,21.7993,21.8274,21.7993,21.8133,94300.0
2010-10-11 15:25:00,31.1,31.11,31.08,31.1,194800.0,21.8133,21.8203,21.7993,21.8133,194800.0
2010-10-11 15:30:00,31.11,31.12,31.07,31.09,259300.0,21.8203,21.8274,21.7923,21.8063,259300.0
2010-10-11 15:35:00,31.09,31.1,31.04,31.04,105300.0,21.8063,21.8133,21.7712,21.7712,105300.0
2010-10-11 15:40:00,31.04,31.05,31.02,31.04,123200.0,21.7712,21.7783,21.7572,21.7712,123200.0
2010-10-11 15:45:00,31.05,31.06,31.03,31.06,129300.0,21.7783,21.7853,21.7642,21.7853,129300.0
2010-10-11 15:50:00,31.05,31.06,31.03,31.05,177600.0,21.7783,21.7853,21.7642,21.7783,177600.0
2010-10-11 15:55:00,31.05,31.07,31.04,31.05,217000.0,21.7783,21.7923,21.7712,21.7783,217000.0
2010-10-12 09:30:00,30.94,31.01,30.9,30.97,216800.0,21.7011,21.7502,21.6731,21.7221,216800.0
2010-10-12 09:35:00,30.98,31.1,30.98,31.06,150000.0,21.7292,21.8133,21.7292,21.7853,150000.0
2010-10-12 09:40:00,31.05,31.05,30.93,30.95,110300.0,21.7783,21.7783,21.6941,21.7081,110300.0
2010-10-12 09:45:00,30.95,31.0,30.89,30.99,97000.0,21.7081,21.7432,21.666,21.7362,97000.0
2010-10-12 09:50:00,31.0,31.01,30.98,31.0,133600.0,21.7432,21.7502,21.7292,21.7432,133600.0
2010-10-12 09:55:00,31.0,31.02,30.93,30.96,145500.0,21.7432,21.7572,21.6941,21.7151,145500.0
2010-10-12 10:00:00,30.96,30.99,30.92,30.99,116600.0,21.7151,21.7362,21.6871,21.7362,116600.0
2010-10-12 10:05:00,31.0,31.0,30.93,30.93,99600.0,21.7432,21.7432,21.6941,21.6941,99600.0
2010-10-12 10:10:00,30.93,30.98,30.92,30.97,55000.0,21.6941,21.7292,21.6871,21.7221,55000.0
2010-10-12 10:15:00,30.98,31.0,30.93,30.93,88500.0,21.7292,21.7432,21.6941,21.6941,88500.0
2010-10-12 10:20:00,30.94,30.97,30.89,30.89,75400.0,21.7011,21.7221,21.666,21.666,75400.0
2010-10-12 10:25:00,30.89,30.91,30.85,30.86,60100.0,21.666,21.6801,21.638,21.645,60100.0
2010-10-12 10:30:00,30.85,30.89,30.81,30.82,111000.0,21.638,21.666,21.6099,21.6169,111000.0
2010-10-12 10:35:00,30.83,30.84,30.77,30.82,122300.0,21.624,21.631,21.5819,21.6169,122300.0
2010-10-12 10:40:00,30.82,30.88,30.79,30.86,116000.0,21.6169,21.659,21.5959,21.645,116000.0
2010-10-12 10:45:00,30.85,30.91,30.83,30.85,72100.0,21.638,21.6801,21.624,21.638,72100.0
2010-10-12 10:50:00,30.84,30.91,30.84,30.89,85900.0,21.631,21.6801,21.631,21.666,85900.0
2010-10-12 10:55:00,30.89,30.92,30.86,30.9,132300.0,21.666,21.6871,21.645,21.6731,132300.0
2010-10-12 11:00:00,30.89,30.95,30.88,30.94,112200.0,21.666,21.7081,21.659,21.7011,112200.0
2010-10-12 11:05:00,30.95,30.96,30.93,30.93,142300.0,21.7081,21.7151,21.6941,21.6941,142300.0
2010-10-12 11:10:00,30.94,30.95,30.92,30.95,38000.0,21.7011,21.7081,21.6871,21.7081,38000.0
2010-10-12 11:15:00,30.94,30.98,30.93,30.94,117100.0,21.7011,21.7292,21.6941,21.7011,117100.0
2010-10-12 11:20:00,30.93,30.95,30.91,30.92,46200.0,21.6941,21.7081,21.6801,21.6871,46200.0
2010-10-12 11:25:00,30.93,30.95,30.92,30.95,42300.0,21.6941,21.7081,21.6871,21.7081,42300.0
2010-10-12 11:30:00,30.94,30.96,30.93,30.93,142700.0,21.7011,21.7151,21.6941,21.6941,142700.0
2010-10-12 11:35:00,30.94,30.97,30.93,30.96,60600.0,21.7011,21.7221,21.6941,21.7151,60600.0
2010-10-12 11:40:00,30.96,30.96,30.91,30.91,64900.0,21.7151,21.7151,21.6801,21.6801,64900.0
2010-10-12 11:45:00,30.92,30.92,30.87,30.92,68100.0,21.6871,21.6871,21.652,21.6871,68100.0
2010-10-12 11:50:00,30.92,30.93,30.88,30.93,58700.0,21.6871,21.6941,21.659,21.6941,58700.0
2010-10-12 11:55:00,30.93,30.96,30.93,30.93,45400.0,21.6941,21.7151,21.6941,21.6941,45400.0
2010-10-12 12:00:00,30.94,30.95,30.89,30.9,86900.0,21.7011,21.7081,21.666,21.6731,86900.0
2010-10-12 12:05:00,30.9,30.96,30.9,30.94,137400.0,21.6731,21.7151,21.6731,21.7011,137400.0
2010-10-12 12:10:00,30.95,30.99,30.93,30.94,142900.0,21.7081,21.7362,21.6941,21.7011,142900.0
2010-10-12 12:15:00,30.93,30.96,30.9,30.92,47200.0,21.6941,21.7151,21.6731,21.6871,47200.0
2010-10-12 12:20:00,30.92,30.95,30.88,30.91,65800.0,21.6871,21.7081,21.659,21.6801,65800.0
2010-10-12 12:25:00,30.91,30.91,30.86,30.87,55700.0,21.6801,21.6801,21.645,21.652,55700.0
2010-10-12 12:30:00,30.87,30.91,30.86,30.87,46800.0,21.652,21.6801,21.645,21.652,46800.0
2010-10-12 12:35:00,30.87,30.88,30.84,30.86,57700.0,21.652,21.659,21.631,21.645,57700.0
2010-10-12 12:40:00,30.86,30.87,30.83,30.83,51000.0,21.645,21.652,21.624,21.624,51000.0
2010-10-12 12:45:00,30.84,30.84,30.81,30.84,51500.0,21.631,21.631,21.6099,21.631,51500.0
2010-10-12 12:50:00,30.83,30.85,30.83,30.85,52900.0,21.624,21.638,21.624,21.638,52900.0
2010-10-12 12:55:00,30.84,30.85,30.84,30.84,16900.0,21.631,21.638,21.631,21.631,16900.0
2010-10-12 13:00:00,30.84,30.9,30.84,30.89,37300.0,21.631,21.6731,21.631,21.666,37300.0
2010-10-12 13:05:00,30.9,30.91,30.88,30.9,29400.0,21.6731,21.6801,21.659,21.6731,29400.0
2010-10-12 13:10:00,30.9,30.91,30.9,30.9,24500.0,21.6731,21.6801,21.6731,21.6731,24500.0
2010-10-12 13:15:00,30.91,30.91,30.87,30.88,65900.0,21.6801,21.6801,21.652,21.659,65900.0
2010-10-12 13:20:00,30.89,30.91,30.88,30.91,41800.0,21.666,21.6801,21.659,21.6801,41800.0
2010-10-12 13:25:00,30.91,30.92,30.88,30.89,43100.0,21.6801,21.6871,21.659,21.666,43100.0
2010-10-12 13:30:00,30.89,30.89,30.85,30.86,40100.0,21.666,21.666,21.638,21.645,40100.0
2010-10-12 13:35:00,30.85,30.87,30.84,30.84,28600.0,21.638,21.652,21.631,21.631,28600.0
2010-10-12 13:40:00,30.85,30.86,30.84,30.85,34500.0,21.638,21.645,21.631,21.638,34500.0
2010-10-12 13:45:00,30.86,30.87,30.84,30.87,56300.0,21.645,21.652,21.631,21.652,56300.0
2010-10-12 13:50:00,30.87,30.89,30.86,30.89,26100.0,21.652,21.666,21.645,21.666,26100.0
2010-10-12 13:55:00,30.89,30.91,30.86,30.9,56400.0,21.666,21.6801,21.645,21.6731,56400.0
2010-10-12 14:00:00,30.91,30.98,30.85,30.95,149300.0,21.6801,21.7292,21.638,21.7081,149300.0
2010-10-12 14:05:00,30.95,30.97,30.92,30.96,89400.0,21.7081,21.7221,21.6871,21.7151,89400.0
2010-10-12 14:10:00,30.96,31.05,30.96,31.04,227300.0,21.7151,21.7783,21.7151,21.7712,227300.0
2010-10-12 14:15:00,31.04,31.05,30.99,30.99,116300.0,21.7712,21.7783,21.7362,21.7362,116300.0
2010-10-12 14:20:00,31.0,31.0,30.95,30.97,140800.0,21.7432,21.7432,21.7081,21.7221,140800.0
2010-10-12 14:25:00,30.97,31.0,30.96,31.0,48100.0,21.7221,21.7432,21.7151,21.7432,48100.0
2010-10-12 14:30:00,31.0,31.0,30.95,30.97,101500.0,21.7432,21.7432,21.7081,21.7221,101500.0
2010-10-12 14:35:00,30.98,31.0,30.96,30.97,44500.0,21.7292,21.7432,21.7151,21.7221,44500.0
2010-10-12 14:40:00,30.97,31.0,30.97,31.0,63400.0,21.7221,21.7432,21.7221,21.7432,63400.0
2010-10-12 14:45:00,31.0,31.0,30.98,30.99,172100.0,21.7432,21.7432,21.7292,21.7362,172100.0
2010-10-12 14:50:00,30.98,30.99,30.96,30.99,68200.0,21.7292,21.7362,21.7151,21.7362,68200.0
2010-10-12 14:55:00,30.99,31.0,30.96,30.99,125000.0,21.7362,21.7432,21.7151,21.7362,125000.0
2010-10-12 15:00:00,30.99,30.99,30.92,30.95,73700.0,21.7362,21.7362,21.6871,21.7081,73700.0
2010-10-12 15:05:00,30.94,30.98,30.92,30.97,108600.0,21.7011,21.7292,21.6871,21.7221,108600.0
2010-10-12 15:10:00,30.98,31.0,30.97,31.0,101800.0,21.7292,21.7432,21.7221,21.7432,101800.0
2010-10-12 15:15:00,31.0,31.01,30.97,30.97,103400.0,21.7432,21.7502,21.7221,21.7221,103400.0
2010-10-12 15:20:00,30.98,31.01,30.96,31.01,188400.0,21.7292,21.7502,21.7151,21.7502,188400.0
2010-10-12 15:25:00,31.01,31.08,30.99,31.07,125000.0,21.7502,21.7993,21.7362,21.7923,125000.0
2010-10-12 15:30:00,31.07,31.07,30.99,30.99,144300.0,21.7923,21.7923,21.7362,21.7362,144300.0
2010-10-12 15:35:00,31.0,31.0,30.94,30.95,124900.0,21.7432,21.7432,21.7011,21.7081,124900.0
2010-10-12 15:40:00,30.94,30.98,30.91,30.96,218600.0,21.7011,21.7292,21.6801,21.7151,218600.0
2010-10-12 15:45:00,30.97,31.0,30.96,31.0,129300.0,21.7221,21.7432,21.7151,21.7432,129300.0
2010-10-12 15:50:00,31.0,31.01,30.99,30.99,234200.0,21.7432,21.7502,21.7362,21.7362,234200.0
2010-10-12 15:55:00,31.0,31.0,30.95,30.96,308500.0,21.7432,21.7432,21.7081,21.7151,308500.0
2010-10-13 09:30:00,30.99,31.1,30.87,31.1,461400.0,21.7362,21.8133,21.652,21.8133,461400.0
2010-10-13 09:35:00,31.09,31.13,31.03,31.1,284000.0,21.8063,21.8344,21.7642,21.8133,284000.0
2010-10-13 09:40:00,31.1,31.18,31.08,31.13,181000.0,21.8133,21.8694,21.7993,21.8344,181000.0
2010-10-13 09:45:00,31.14,31.19,31.09,31.16,215200.0,21.8414,21.8765,21.8063,21.8554,215200.0
2010-10-13 09:50:00,31.15,31.19,31.11,31.11,162000.0,21.8484,21.8765,21.8203,21.8203,162000.0
2010-10-13 09:55:00,31.11,31.17,31.11,31.16,139900.0,21.8203,21.8624,21.8203,21.8554,139900.0
2010-10-13 10:00:00,31.16,31.21,31.15,31.16,164900.0,21.8554,21.8905,21.8484,21.8554,164900.0
2010-10-13 10:05:00,31.15,31.2,31.14,31.16,222600.0,21.8484,21.8835,21.8414,21.8554,222600.0
2010-10-13 10:10:00,31.15,31.19,31.14,31.18,170300.0,21.8484,21.8765,21.8414,21.8694,170300.0
2010-10-13 10:15:00,31.18,31.21,31.18,31.2,112900.0,21.8694,21.8905,21.8694,21.8835,112900.0
2010-10-13 10:20:00,31.21,31.21,31.14,31.18,193900.0,21.8905,21.8905,21.8414,21.8694,193900.0
2010-10-13 10:25:00,31.18,31.23,31.16,31.18,155400.0,21.8694,21.9045,21.8554,21.8694,155400.0
2010-10-13 10:30:00,31.18,31.2,31.14,31.19,99400.0,21.8694,21.8835,21.8414,21.8765,99400.0
2010-10-13 10:35:00,31.19,31.24,31.19,31.2,78100.0,21.8765,21.9115,21.8765,21.8835,78100.0
2010-10-13 10:40:00,31.2,31.22,31.18,31.2,63600.0,21.8835,21.8975,21.8694,21.8835,63600.0
2010-10-13 10:45:00,31.2,31.2,31.18,31.19,45100.0,21.8835,21.8835,21.8694,21.8765,45100.0
2010-10-13 10:50:00,31.19,31.25,31.18,31.25,80200.0,21.8765,21.9185,21.8694,21.9185,80200.0
2010-10-13 10:55:00,31.25,31.26,31.19,31.24,205500.0,21.9185,21.9256,21.8765,21.9115,205500.0
2010-10-13 11:00:00,31.24,31.25,31.21,31.24,57600.0,21.9115,21.9185,21.8905,21.9115,57600.0
2010-10-13 11:05:00,31.25,31.3,31.24,31.29,211000.0,21.9185,21.9536,21.9115,21.9466,211000.0
2010-10-13 11:10:00,31.29,31.29,31.24,31.26,56900.0,21.9466,21.9466,21.9115,21.9256,56900.0
2010-10-13 11:15:00,31.25,31.25,31.19,31.19,60200.0,21.9185,21.9185,21.8765,21.8765,60200.0
2010-10-13 11:20:00,31.19,31.2,31.17,31.18,79300.0,21.8765,21.8835,21.8624,21.8694,79300.0
2010-10-13 11:25:00,31.18,31.19,31.15,31.18,142100.0,21.8694,21.8765,21.8484,21.8694,142100.0
2010-10-13 11:30:00,31.18,31.18,31.15,31.15,139800.0,21.8694,21.8694,21.8484,21.8484,139800.0
2010-10-13 11:35:00,31.15,31.16,31.14,31.15,159200.0,21.8484,21.8554,21.8414,21.8484,159200.0
2010-10-13 11:40:00,31.16,31.16,31.12,31.14,125700.0,21.8554,21.8554,21.8274,21.8414,125700.0
2010-10-13 11:45:00,31.14,31.2,31.13,31.19,219400.0,21.8414,21.8835,21.8344,21.8765,219400.0
2010-10-13 11:50:00,31.19,31.19,31.13,31.13,151900.0,21.8765,21.8765,21.8344,21.8344,151900.0
2010-10-13 11:55:00,31.13,31.14,31.09,31.12,199100.0,21.8344,21.8414,21.8063,21.8274,199100.0
2010-10-13 12:00:00,31.13,31.2,31.11,31.17,292600.0,21.8344,21.8835,21.8203,21.8624,292600.0
2010-10-13 12:05:00,31.17,31.25,31.16,31.23,174500.0,21.8624,21.9185,21.8554,21.9045,174500.0
2010-10-13 12:10:00,31.23,31.32,31.22,31.31,151300.0,21.9045,21.9676,21.8975,21.9606,151300.0
2010-10-13 12:15:00,31.32,31.35,31.29,31.35,119500.0,21.9676,21.9887,21.9466,21.9887,119500.0
2010-10-13 12:20:00,31.34,31.41,31.34,31.39,75100.0,21.9817,22.0308,21.9817,22.0167,75100.0
2010-10-13 12:25:00,31.39,31.45,31.38,31.39,51800.0,22.0167,22.0588,22.0097,22.0167,51800.0
2010-10-13 12:30:00,31.4,31.43,31.38,31.41,137300.0,22.0237,22.0448,22.0097,22.0308,137300.0
2010-10-13 12:35:00,31.41,31.47,31.4,31.42,71300.0,22.0308,22.0728,22.0237,22.0378,71300.0
2010-10-13 12:40:00,31.43,31.46,31.42,31.43,58400.0,22.0448,22.0658,22.0378,22.0448,58400.0
2010-10-13 12:45:00,31.43,31.46,31.4,31.4,51200.0,22.0448,22.0658,22.0237,22.0237,51200.0
2010-10-13 12:50:00,31.4,31.41,31.37,31.37,52400.0,22.0237,22.0308,22.0027,22.0027,52400.0
2010-10-13 12:55:00,31.37,31.38,31.34,31.37,73900.0,22.0027,22.0097,21.9817,22.0027,73900.0
2010-10-13 13:00:00,31.37,31.44,31.37,31.43,63400.0,22.0027,22.0518,22.0027,22.0448,63400.0
2010-10-13 13:05:00,31.44,31.48,31.4,31.4,92700.0,22.0518,22.0799,22.0237,22.0237,92700.0
2010-10-13 13:10:00,31.4,31.41,31.39,31.41,54900.0,22.0237,22.0308,22.0167,22.0308,54900.0
2010-10-13 13:15:00,31.41,31.51,31.4,31.5,110300.0,22.0308,22.1009,22.0237,22.0939,110300.0
2010-10-13 13:20:00,31.5,31.6,31.5,31.6,173000.0,22.0939,22.164,22.0939,22.164,173000.0
2010-10-13 13:25:00,31.6,31.66,31.57,31.65,332100.0,22.164,22.2061,22.143,22.1991,332100.0
2010-10-13 13:30:00,31.65,31.73,31.65,31.69,248700.0,22.1991,22.2552,22.1991,22.2272,248700.0
2010-10-13 13:35:00,31.7,31.71,31.67,31.69,176700.0,22.2342,22.2412,22.2131,22.2272,176700.0
2010-10-13 13:40:00,31.69,31.69,31.64,31.67,169400.0,22.2272,22.2272,22.1921,22.2131,169400.0
2010-10-13 13:45:00,31.66,31.67,31.65,31.65,65200.0,22.2061,22.2131,22.1991,22.1991,65200.0
2010-10-13 13:50:00,31.65,31.71,31.64,31.69,156700.0,22.1991,22.2412,22.1921,22.2272,156700.0
2010-10-13 13:55:00,31.7,31.71,31.7,31.71,70500.0,22.2342,22.2412,22.2342,22.2412,70500.0
2010-10-13 14:00:00,31.7,31.76,31.7,31.76,146300.0,22.2342,22.2762,22.2342,22.2762,146300.0
2010-10-13 14:05:00,31.75,31.89,31.75,31.88,350400.0,22.2692,22.3674,22.2692,22.3604,350400.0
2010-10-13 14:10:00,31.87,31.93,31.85,31.92,425700.0,22.3534,22.3955,22.3394,22.3885,425700.0
2010-10-13 14:15:00,31.93,31.93,31.83,31.84,82500.0,22.3955,22.3955,22.3253,22.3324,82500.0
2010-10-13 14:20:00,31.83,31.88,31.79,31.82,110200.0,22.3253,22.3604,22.2973,22.3183,110200.0
2010-10-13 14:25:00,31.82,31.84,31.78,31.8,74800.0,22.3183,22.3324,22.2903,22.3043,74800.0
2010-10-13 14:30:00,31.79,31.88,31.79,31.87,153200.0,22.2973,22.3604,22.2973,22.3534,153200.0
2010-10-13 14:35:00,31.88,31.94,31.88,31.93,224000.0,22.3604,22.4025,22.3604,22.3955,224000.0
2010-10-13 14:40:00,31.93,31.97,31.92,31.96,218700.0,22.3955,22.4235,22.3885,22.4165,218700.0
2010-10-13 14:45:00,31.96,31.97,31.81,31.81,253500.0,22.4165,22.4235,22.3113,22.3113,253500.0
2010-10-13 14:50:00,31.82,31.86,31.81,31.85,145200.0,22.3183,22.3464,22.3113,22.3394,145200.0
2010-10-13 14:55:00,31.86,31.88,31.85,31.85,211500.0,22.3464,22.3604,22.3394,22.3394,211500.0
2010-10-13 15:00:00,31.85,31.9,31.78,31.82,399000.0,22.3394,22.3744,22.2903,22.3183,399000.0
2010-10-13 15:05:00,31.82,31.83,31.8,31.82,141600.0,22.3183,22.3253,22.3043,22.3183,141600.0
2010-10-13 15:10:00,31.81,31.82,31.76,31.76,296200.0,22.3113,22.3183,22.2762,22.2762,296200.0
2010-10-13 15:15:00,31.76,31.82,31.76,31.8,188500.0,22.2762,22.3183,22.2762,22.3043,188500.0
2010-10-13 15:20:00,31.8,31.83,31.79,31.83,174700.0,22.3043,22.3253,22.2973,22.3253,174700.0
2010-10-13 15:25:00,31.83,31.83,31.74,31.75,285100.0,22.3253,22.3253,22.2622,22.2692,285100.0
2010-10-13 15:30:00,31.75,31.77,31.75,31.75,135200.0,22.2692,22.2833,22.2692,22.2692,135200.0
2010-10-13 15:35:00,31.75,31.81,31.75,31.75,138400.0,22.2692,22.3113,22.2692,22.2692,138400.0
2010-10-13 15:40:00,31.75,31.81,31.74,31.81,222500.0,22.2692,22.3113,22.2622,22.3113,222500.0
2010-10-13 15:45:00,31.8,31.8,31.67,31.68,315200.0,22.3043,22.3043,22.2131,22.2201,315200.0
2010-10-13 15:50:00,31.69,31.71,31.62,31.63,313400.0,22.2272,22.2412,22.1781,22.1851,313400.0
2010-10-13 15:55:00,31.63,31.65,31.6,31.65,464500.0,22.1851,22.1991,22.164,22.1991,464500.0
2010-10-14 09:30:00,31.66,31.74,31.6,31.61,157300.0,22.2061,22.2622,22.164,22.171,157300.0
2010-10-14 09:35:00,31.61,31.62,31.54,31.58,121800.0,22.171,22.1781,22.1219,22.15,121800.0
2010-10-14 09:40:00,31.59,31.66,31.52,31.53,89400.0,22.157,22.2061,22.1079,22.1149,89400.0
2010-10-14 09:45:00,31.53,31.57,31.5,31.57,175600.0,22.1149,22.143,22.0939,22.143,175600.0
2010-10-14 09:50:00,31.57,31.63,31.5,31.54,243500.0,22.143,22.1851,22.0939,22.1219,243500.0
2010-10-14 09:55:00,31.53,31.56,31.32,31.33,196500.0,22.1149,22.136,21.9676,21.9746,196500.0
2010-10-14 10:00:00,31.33,31.44,31.32,31.41,141400.0,21.9746,22.0518,21.9676,22.0308,141400.0
2010-10-14 10:05:00,31.42,31.49,31.41,31.43,132600.0,22.0378,22.0869,22.0308,22.0448,132600.0
2010-10-14 10:10:00,31.44,31.47,31.36,31.37,156100.0,22.0518,22.0728,21.9957,22.0027,156100.0
2010-10-14 10:15:00,31.36,31.43,31.35,31.42,70300.0,21.9957,22.0448,21.9887,22.0378,70300.0
2010-10-14 10:20:00,31.42,31.43,31.37,31.43,87300.0,22.0378,22.0448,22.0027,22.0448,87300.0
2010-10-14 10:25:00,31.44,31.45,31.4,31.43,92800.0,22.0518,22.0588,22.0237,22.0448,92800.0
2010-10-14 10:30:00,31.44,31.48,31.38,31.47,188800.0,22.0518,22.0799,22.0097,22.0728,188800.0
2010-10-14 10:35:00,31.47,31.49,31.41,31.43,58000.0,22.0728,22.0869,22.0308,22.0448,58000.0
2010-10-14 10:40:00,31.42,31.43,31.41,31.41,29300.0,22.0378,22.0448,22.0308,22.0308,29300.0
2010-10-14 10:45:00,31.41,31.49,31.41,31.44,107100.0,22.0308,22.0869,22.0308,22.0518,107100.0
2010-10-14 10:50:00,31.44,31.5,31.43,31.44,78000.0,22.0518,22.0939,22.0448,22.0518,78000.0
2010-10-14 10:55:00,31.44,31.45,31.41,31.45,40300.0,22.0518,22.0588,22.0308,22.0588,40300.0
2010-10-14 11:00:00,31.45,31.46,31.36,31.38,43300.0,22.0588,22.0658,21.9957,22.0097,43300.0
2010-10-14 11:05:00,31.38,31.41,31.36,31.38,156300.0,22.0097,22.0308,21.9957,22.0097,156300.0
2010-10-14 11:10:00,31.39,31.47,31.38,31.46,71000.0,22.0167,22.0728,22.0097,22.0658,71000.0
2010-10-14 11:15:00,31.47,31.48,31.44,31.44,99800.0,22.0728,22.0799,22.0518,22.0518,99800.0
2010-10-14 11:20:00,31.45,31.45,31.42,31.42,27800.0,22.0588,22.0588,22.0378,22.0378,27800.0
2010-10-14 11:25:00,31.42,31.42,31.37,31.39,127200.0,22.0378,22.0378,22.0027,22.0167,127200.0
2010-10-14 11:30:00,31.39,31.42,31.3,31.32,219500.0,22.0167,22.0378,21.9536,21.9676,219500.0
2010-10-14 11:35:00,31.32,31.33,31.25,31.25,91800.0,21.9676,21.9746,21.9185,21.9185,91800.0
2010-10-14 11:40:00,31.25,31.26,31.2,31.21,86400.0,21.9185,21.9256,21.8835,21.8905,86400.0
2010-10-14 11:45:00,31.21,31.21,31.14,31.17,110800.0,21.8905,21.8905,21.8414,21.8624,110800.0
2010-10-14 11:50:00,31.16,31.16,31.13,31.14,113000.0,21.8554,21.8554,21.8344,21.8414,113000.0
2010-10-14 11:55:00,31.14,31.15,31.09,31.1,116000.0,21.8414,21.8484,21.8063,21.8133,116000.0
2010-10-14 12:00:00,31.11,31.14,31.1,31.13,98400.0,21.8203,21.8414,21.8133,21.8344,98400.0
2010-10-14 12:05:00,31.13,31.14,31.09,31.09,47900.0,21.8344,21.8414,21.8063,21.8063,47900.0
2010-10-14 12:10:00,31.09,31.15,31.09,31.11,151700.0,21.8063,21.8484,21.8063,21.8203,151700.0
2010-10-14 12:15:00,31.12,31.12,31.05,31.07,74200.0,21.8274,21.8274,21.7783,21.7923,74200.0
2010-10-14 12:20:00,31.07,31.08,31.06,31.07,45600.0,21.7923,21.7993,21.7853,21.7923,45600.0
2010-10-14 12:25:00,31.07,31.08,31.0,31.0,202800.0,21.7923,21.7993,21.7432,21.7432,202800.0
2010-10-14 12:30:00,31.0,31.02,31.0,31.0,91000.0,21.7432,21.7572,21.7432,21.7432,91000.0
2010-10-14 12:35:00,31.01,31.02,31.0,31.0,60700.0,21.7502,21.7572,21.7432,21.7432,60700.0
2010-10-14 12:40:00,31.0,31.01,30.98,30.98,48200.0,21.7432,21.7502,21.7292,21.7292,48200.0
2010-10-14 12:45:00,30.98,31.0,30.98,30.99,42800.0,21.7292,21.7432,21.7292,21.7362,42800.0
2010-10-14 12:50:00,30.98,31.04,30.98,31.02,54300.0,21.7292,21.7712,21.7292,21.7572,54300.0
2010-10-14 12:55:00,31.03,31.05,31.02,31.05,47300.0,21.7642,21.7783,21.7572,21.7783,47300.0
2010-10-14 13:00:00,31.05,31.09,31.03,31.09,99700.0,21.7783,21.8063,21.7642,21.8063,99700.0
2010-10-14 13:05:00,31.09,31.09,31.01,31.03,102800.0,21.8063,21.8063,21.7502,21.7642,102800.0
2010-10-14 13:10:00,31.04,31.09,31.04,31.06,43000.0,21.7712,21.8063,21.7712,21.7853,43000.0
2010-10-14 13:15:00,31.07,31.07,31.04,31.05,78800.0,21.7923,21.7923,21.7712,21.7783,78800.0
2010-10-14 13:20:00,31.03,31.06,31.03,31.06,113100.0,21.7642,21.7853,21.7642,21.7853,113100.0
2010-10-14 13:25:00,31.05,31.06,31.04,31.05,81300.0,21.7783,21.7853,21.7712,21.7783,81300.0
2010-10-14 13:30:00,31.06,31.11,31.05,31.11,57800.0,21.7853,21.8203,21.7783,21.8203,57800.0
2010-10-14 13:35:00,31.1,31.12,31.1,31.12,50900.0,21.8133,21.8274,21.8133,21.8274,50900.0
2010-10-14 13:40:00,31.12,31.13,31.09,31.1,62900.0,21.8274,21.8344,21.8063,21.8133,62900.0
2010-10-14 13:45:00,31.1,31.13,31.09,31.11,65600.0,21.8133,21.8344,21.8063,21.8203,65600.0
2010-10-14 13:50:00,31.11,31.12,31.07,31.1,66100.0,21.8203,21.8274,21.7923,21.8133,66100.0
2010-10-14 13:55:00,31.1,31.12,31.1,31.12,35200.0,21.8133,21.8274,21.8133,21.8274,35200.0
2010-10-14 14:00:00,31.11,31.12,31.07,31.08,72800.0,21.8203,21.8274,21.7923,21.7993,72800.0
2010-10-14 14:05:00,31.09,31.11,31.07,31.08,55000.0,21.8063,21.8203,21.7923,21.7993,55000.0
2010-10-14 14:10:00,31.09,31.1,31.05,31.07,57300.0,21.8063,21.8133,21.7783,21.7923,57300.0
2010-10-14 14:15:00,31.08,31.08,30.99,31.05,82400.0,21.7993,21.7993,21.7362,21.7783,82400.0
2010-10-14 14:20:00,31.06,31.08,31.03,31.03,45700.0,21.7853,21.7993,21.7642,21.7642,45700.0
2010-10-14 14:25:00,31.03,31.04,30.99,31.0,31200.0,21.7642,21.7712,21.7362,21.7432,31200.0
2010-10-14 14:30:00,30.99,31.04,30.99,31.01,70900.0,21.7362,21.7712,21.7362,21.7502,70900.0
2010-10-14 14:35:00,31.0,31.03,30.99,31.0,51400.0,21.7432,21.7642,21.7362,21.7432,51400.0
2010-10-14 14:40:00,31.0,31.01,30.98,30.99,75800.0,21.7432,21.7502,21.7292,21.7362,75800.0
2010-10-14 14:45:00,31.0,31.03,30.98,31.02,50700.0,21.7432,21.7642,21.7292,21.7572,50700.0
2010-10-14 14:50:00,31.03,31.04,31.02,31.02,37600.0,21.7642,21.7712,21.7572,21.7572,37600.0
2010-10-14 14:55:00,31.02,31.03,30.96,30.97,63700.0,21.7572,21.7642,21.7151,21.7221,63700.0
2010-10-14 15:00:00,30.97,30.97,30.95,30.97,51700.0,21.7221,21.7221,21.7081,21.7221,51700.0
2010-10-14 15:05:00,30.97,31.03,30.96,31.02,101400.0,21.7221,21.7642,21.7151,21.7572,101400.0
2010-10-14 15:10:00,31.02,31.03,30.99,31.03,85300.0,21.7572,21.7642,21.7362,21.7642,85300.0
2010-10-14 15:15:00,31.03,31.06,31.01,31.03,67300.0,21.7642,21.7853,21.7502,21.7642,67300.0
2010-10-14 15:20:00,31.04,31.16,31.03,31.16,182700.0,21.7712,21.8554,21.7642,21.8554,182700.0
2010-10-14 15:25:00,31.16,31.19,31.15,31.18,117400.0,21.8554,21.8765,21.8484,21.8694,117400.0
2010-10-14 15:30:00,31.18,31.18,31.13,31.14,112000.0,21.8694,21.8694,21.8344,21.8414,112000.0
2010-10-14 15:35:00,31.14,31.19,31.14,31.16,96000.0,21.8414,21.8765,21.8414,21.8554,96000.0
2010-10-14 15:40:00,31.16,31.18,31.15,31.16,92200.0,21.8554,21.8694,21.8484,21.8554,92200.0
2010-10-14 15:45:00,31.17,31.22,31.16,31.21,142400.0,21.8624,21.8975,21.8554,21.8905,142400.0
2010-10-14 15:50:00,31.22,31.24,31.2,31.2,237600.0,21.8975,21.9115,21.8835,21.8835,237600.0
2010-10-14 15:55:00,31.2,31.26,31.2,31.25,283400.0,21.8835,21.9256,21.8835,21.9185,283400.0
2010-10-15 09:30:00,31.47,31.47,31.3,31.41,873000.0,22.0728,22.0728,21.9536,22.0308,873000.0
2010-10-15 09:35:00,31.41,31.46,31.35,31.4,98100.0,22.0308,22.0658,21.9887,22.0237,98100.0
2010-10-15 09:40:00,31.39,31.5,31.39,31.48,136700.0,22.0167,22.0939,22.0167,22.0799,136700.0
2010-10-15 09:45:00,31.48,31.56,31.43,31.45,140300.0,22.0799,22.136,22.0448,22.0588,140300.0
2010-10-15 09:50:00,31.45,31.56,31.44,31.5,183700.0,22.0588,22.136,22.0518,22.0939,183700.0
2010-10-15 09:55:00,31.51,31.56,31.36,31.37,229200.0,22.1009,22.136,21.9957,22.0027,229200.0
2010-10-15 10:00:00,31.38,31.4,31.32,31.35,241100.0,22.0097,22.0237,21.9676,21.9887,241100.0
2010-10-15 10:05:00,31.34,31.39,31.29,31.38,137600.0,21.9817,22.0167,21.9466,22.0097,137600.0
2010-10-15 10:10:00,31.37,31.39,31.35,31.36,92000.0,22.0027,22.0167,21.9887,21.9957,92000.0
2010-10-15 10:15:00,31.36,31.37,31.25,31.26,148700.0,21.9957,22.0027,21.9185,21.9256,148700.0
2010-10-15 10:20:00,31.26,31.3,31.24,31.3,160700.0,21.9256,21.9536,21.9115,21.9536,160700.0
2010-10-15 10:25:00,31.31,31.32,31.25,31.32,43900.0,21.9606,21.9676,21.9185,21.9676,43900.0
2010-10-15 10:30:00,31.32,31.32,31.24,31.3,248300.0,21.9676,21.9676,21.9115,21.9536,248300.0
2010-10-15 10:35:00,31.3,31.3,31.21,31.25,123000.0,21.9536,21.9536,21.8905,21.9185,123000.0
2010-10-15 10:40:00,31.25,31.25,31.19,31.21,41900.0,21.9185,21.9185,21.8765,21.8905,41900.0
2010-10-15 10:45:00,31.22,31.25,31.18,31.21,95200.0,21.8975,21.9185,21.8694,21.8905,95200.0
2010-10-15 10:50:00,31.21,31.33,31.21,31.33,142900.0,21.8905,21.9746,21.8905,21.9746,142900.0
2010-10-15 10:55:00,31.33,31.33,31.28,31.29,59700.0,21.9746,21.9746,21.9396,21.9466,59700.0
2010-10-15 11:00:00,31.28,31.33,31.27,31.28,58200.0,21.9396,21.9746,21.9326,21.9396,58200.0
2010-10-15 11:05:00,31.27,31.35,31.27,31.34,34900.0,21.9326,21.9887,21.9326,21.9817,34900.0
2010-10-15 11:10:00,31.35,31.36,31.24,31.25,213500.0,21.9887,21.9957,21.9115,21.9185,213500.0
2010-10-15 11:15:00,31.25,31.33,31.24,31.29,60700.0,21.9185,21.9746,21.9115,21.9466,60700.0
2010-10-15 11:20:00,31.3,31.31,31.28,31.31,45800.0,21.9536,21.9606,21.9396,21.9606,45800.0
2010-10-15 11:25:00,31.31,31.35,31.29,31.34,60700.0,21.9606,21.9887,21.9466,21.9817,60700.0
2010-10-15 11:30:00,31.34,31.35,31.29,31.3,123500.0,21.9817,21.9887,21.9466,21.9536,123500.0
2010-10-15 11:35:00,31.3,31.34,31.29,31.29,53900.0,21.9536,21.9817,21.9466,21.9466,53900.0
2010-10-15 11:40:00,31.3,31.32,31.27,31.27,75600.0,21.9536,21.9676,21.9326,21.9326,75600.0
2010-10-15 11:45:00,31.28,31.28,31.19,31.19,116500.0,21.9396,21.9396,21.8765,21.8765,116500.0
2010-10-15 11:50:00,31.18,31.25,31.18,31.25,115100.0,21.8694,21.9185,21.8694,21.9185,115100.0
2010-10-15 11:55:00,31.24,31.25,31.15,31.21,38600.0,21.9115,21.9185,21.8484,21.8905,38600.0
2010-10-15 12:00:00,31.21,31.26,31.19,31.2,59200.0,21.8905,21.9256,21.8765,21.8835,59200.0
2010-10-15 12:05:00,31.19,31.25,31.15,31.25,59700.0,21.8765,21.9185,21.8484,21.9185,59700.0
2010-10-15 12:10:00,31.24,31.25,31.2,31.23,80700.0,21.9115,21.9185,21.8835,21.9045,80700.0
2010-10-15 12:15:00,31.23,31.27,31.21,31.25,37800.0,21.9045,21.9326,21.8905,21.9185,37800.0
2010-10-15 12:20:00,31.25,31.3,31.24,31.29,56700.0,21.9185,21.9536,21.9115,21.9466,56700.0
2010-10-15 12:25:00,31.3,31.31,31.26,31.26,44500.0,21.9536,21.9606,21.9256,21.9256,44500.0
2010-10-15 12:30:00,31.26,31.32,31.26,31.32,67000.0,21.9256,21.9676,21.9256,21.9676,67000.0
2010-10-15 12:35:00,31.31,31.32,31.27,31.28,61300.0,21.9606,21.9676,21.9326,21.9396,61300.0
2010-10-15 12:40:00,31.28,31.3,31.25,31.27,25500.0,21.9396,21.9536,21.9185,21.9326,25500.0
2010-10-15 12:45:00,31.27,31.27,31.24,31.26,53800.0,21.9326,21.9326,21.9115,21.9256,53800.0
2010-10-15 12:50:00,31.27,31.29,31.22,31.22,36900.0,21.9326,21.9466,21.8975,21.8975,36900.0
2010-10-15 12:55:00,31.23,31.25,31.22,31.24,21300.0,21.9045,21.9185,21.8975,21.9115,21300.0
2010-10-15 13:00:00,31.24,31.26,31.21,31.22,25500.0,21.9115,21.9256,21.8905,21.8975,25500.0
2010-10-15 13:05:00,31.21,31.26,31.21,31.25,32100.0,21.8905,21.9256,21.8905,21.9185,32100.0
2010-10-15 13:10:00,31.25,31.26,31.22,31.26,19200.0,21.9185,21.9256,21.8975,21.9256,19200.0
2010-10-15 13:15:00,31.25,31.26,31.23,31.23,42200.0,21.9185,21.9256,21.9045,21.9045,42200.0
2010-10-15 13:20:00,31.22,31.25,31.22,31.24,37900.0,21.8975,21.9185,21.8975,21.9115,37900.0
2010-10-15 13:25:00,31.24,31.27,31.24,31.26,30900.0,21.9115,21.9326,21.9115,21.9256,30900.0
2010-10-15 13:30:00,31.27,31.27,31.24,31.25,31800.0,21.9326,21.9326,21.9115,21.9185,31800.0
2010-10-15 13:35:00,31.25,31.28,31.24,31.24,44100.0,21.9185,21.9396,21.9115,21.9115,44100.0
2010-10-15 13:40:00,31.25,31.25,31.2,31.22,52100.0,21.9185,21.9185,21.8835,21.8975,52100.0
2010-10-15 13:45:00,31.21,31.22,31.21,31.21,49500.0,21.8905,21.8975,21.8905,21.8905,49500.0
2010-10-15 13:50:00,31.22,31.26,31.21,31.23,49800.0,21.8975,21.9256,21.8905,21.9045,49800.0
2010-10-15 13:55:00,31.22,31.24,31.2,31.24,38100.0,21.8975,21.9115,21.8835,21.9115,38100.0
2010-10-15 14:00:00,31.23,31.24,31.2,31.21,46900.0,21.9045,21.9115,21.8835,21.8905,46900.0
2010-10-15 14:05:00,31.22,31.27,31.21,31.24,55800.0,21.8975,21.9326,21.8905,21.9115,55800.0
2010-10-15 14:10:00,31.25,31.3,31.23,31.3,64300.0,21.9185,21.9536,21.9045,21.9536,64300.0
2010-10-15 14:15:00,31.3,31.32,31.29,31.3,48900.0,21.9536,21.9676,21.9466,21.9536,48900.0
2010-10-15 14:20:00,31.3,31.32,31.25,31.26,77000.0,21.9536,21.9676,21.9185,21.9256,77000.0
2010-10-15 14:25:00,31.26,31.32,31.25,31.29,43800.0,21.9256,21.9676,21.9185,21.9466,43800.0
2010-10-15 14:30:00,31.29,31.33,31.27,31.31,40900.0,21.9466,21.9746,21.9326,21.9606,40900.0
2010-10-15 14:35:00,31.31,31.34,31.3,31.33,42300.0,21.9606,21.9817,21.9536,21.9746,42300.0
2010-10-15 14:40:00,31.33,31.33,31.3,31.33,59800.0,21.9746,21.9746,21.9536,21.9746,59800.0
2010-10-15 14:45:00,31.33,31.34,31.31,31.32,56600.0,21.9746,21.9817,21.9606,21.9676,56600.0
2010-10-15 14:50:00,31.32,31.33,31.29,31.29,49300.0,21.9676,21.9746,21.9466,21.9466,49300.0
2010-10-15 14:55:00,31.29,31.32,31.27,31.32,60000.0,21.9466,21.9676,21.9326,21.9676,60000.0
2010-10-15 15:00:00,31.32,31.32,31.25,31.26,80000.0,21.9676,21.9676,21.9185,21.9256,80000.0
2010-10-15 15:05:00,31.27,31.35,31.25,31.28,210100.0,21.9326,21.9887,21.9185,21.9396,210100.0
2010-10-15 15:10:00,31.28,31.28,31.24,31.27,55900.0,21.9396,21.9396,21.9115,21.9326,55900.0
2010-10-15 15:15:00,31.28,31.28,31.24,31.25,147700.0,21.9396,21.9396,21.9115,21.9185,147700.0
2010-10-15 15:20:00,31.25,31.26,31.24,31.25,67300.0,21.9185,21.9256,21.9115,21.9185,67300.0
2010-10-15 15:25:00,31.25,31.26,31.22,31.22,108600.0,21.9185,21.9256,21.8975,21.8975,108600.0
2010-10-15 15:30:00,31.22,31.27,31.21,31.23,159700.0,21.8975,21.9326,21.8905,21.9045,159700.0
2010-10-15 15:35:00,31.24,31.27,31.23,31.27,126400.0,21.9115,21.9326,21.9045,21.9326,126400.0
2010-10-15 15:40:00,31.28,31.28,31.22,31.23,162700.0,21.9396,21.9396,21.8975,21.9045,162700.0
2010-10-15 15:45:00,31.23,31.3,31.23,31.29,164000.0,21.9045,21.9536,21.9045,21.9466,164000.0
2010-10-15 15:50:00,31.29,31.32,31.28,31.29,154300.0,21.9466,21.9676,21.9396,21.9466,154300.0
2010-10-15 15:55:00,31.3,31.32,31.29,31.31,324200.0,21.9536,21.9676,21.9466,21.9606,324200.0
2010-10-18 09:30:00,31.25,31.35,31.2,31.3,242600.0,21.9185,21.9887,21.8835,21.9536,242600.0
2010-10-18 09:35:00,31.31,31.31,31.14,31.14,95300.0,21.9606,21.9606,21.8414,21.8414,95300.0
2010-10-18 09:40:00,31.14,31.18,31.11,31.12,55200.0,21.8414,21.8694,21.8203,21.8274,55200.0
2010-10-18 09:45:00,31.12,31.19,31.11,31.16,57100.0,21.8274,21.8765,21.8203,21.8554,57100.0
2010-10-18 09:50:00,31.15,31.21,31.14,31.21,93200.0,21.8484,21.8905,21.8414,21.8905,93200.0
2010-10-18 09:55:00,31.2,31.25,31.2,31.23,33200.0,21.8835,21.9185,21.8835,21.9045,33200.0
2010-10-18 10:00:00,31.22,31.24,31.16,31.17,204000.0,21.8975,21.9115,21.8554,21.8624,204000.0
2010-10-18 10:05:00,31.18,31.2,31.15,31.17,101500.0,21.8694,21.8835,21.8484,21.8624,101500.0
2010-10-18 10:10:00,31.17,31.26,31.17,31.24,72800.0,21.8624,21.9256,21.8624,21.9115,72800.0
2010-10-18 10:15:00,31.25,31.25,31.22,31.24,64000.0,21.9185,21.9185,21.8975,21.9115,64000.0
2010-10-18 10:20:00,31.24,31.25,31.21,31.22,87100.0,21.9115,21.9185,21.8905,21.8975,87100.0
2010-10-18 10:25:00,31.22,31.23,31.16,31.19,62200.0,21.8975,21.9045,21.8554,21.8765,62200.0
2010-10-18 10:30:00,31.19,31.2,31.15,31.19,55000.0,21.8765,21.8835,21.8484,21.8765,55000.0
2010-10-18 10:35:00,31.19,31.23,31.18,31.22,67400.0,21.8765,21.9045,21.8694,21.8975,67400.0
2010-10-18 10:40:00,31.21,31.22,31.19,31.19,58400.0,21.8905,21.8975,21.8765,21.8765,58400.0
2010-10-18 10:45:00,31.19,31.23,31.19,31.2,152700.0,21.8765,21.9045,21.8765,21.8835,152700.0
2010-10-18 10:50:00,31.21,31.22,31.19,31.19,115800.0,21.8905,21.8975,21.8765,21.8765,115800.0
2010-10-18 10:55:00,31.19,31.21,31.19,31.21,74000.0,21.8765,21.8905,21.8765,21.8905,74000.0
2010-10-18 11:00:00,31.21,31.21,31.17,31.18,142100.0,21.8905,21.8905,21.8624,21.8694,142100.0
2010-10-18 11:05:00,31.18,31.19,31.13,31.15,255800.0,21.8694,21.8765,21.8344,21.8484,255800.0
2010-10-18 11:10:00,31.15,31.15,31.1,31.13,111700.0,21.8484,21.8484,21.8133,21.8344,111700.0
2010-10-18 11:15:00,31.12,31.13,31.12,31.12,48300.0,21.8274,21.8344,21.8274,21.8274,48300.0
2010-10-18 11:20:00,31.13,31.15,31.09,31.09,74300.0,21.8344,21.8484,21.8063,21.8063,74300.0
2010-10-18 11:25:00,31.09,31.1,31.07,31.07,98700.0,21.8063,21.8133,21.7923,21.7923,98700.0
2010-10-18 11:30:00,31.07,31.08,31.02,31.02,161000.0,21.7923,21.7993,21.7572,21.7572,161000.0
2010-10-18 11:35:00,31.03,31.03,31.0,31.0,108500.0,21.7642,21.7642,21.7432,21.7432,108500.0
2010-10-18 11:40:00,31.01,31.02,30.98,31.02,182500.0,21.7502,21.7572,21.7292,21.7572,182500.0
2010-10-18 11:45:00,31.01,31.07,31.0,31.06,50000.0,21.7502,21.7923,21.7432,21.7853,50000.0
2010-10-18 11:50:00,31.07,31.12,31.06,31.06,44700.0,21.7923,21.8274,21.7853,21.7853,44700.0
2010-10-18 11:55:00,31.06,31.12,31.03,31.12,57400.0,21.7853,21.8274,21.7642,21.8274,57400.0
2010-10-18 12:00:00,31.13,31.14,31.09,31.12,56200.0,21.8344,21.8414,21.8063,21.8274,56200.0
2010-10-18 12:05:00,31.13,31.15,31.11,31.15,38700.0,21.8344,21.8484,21.8203,21.8484,38700.0
2010-10-18 12:10:00,31.14,31.16,31.12,31.16,29100.0,21.8414,21.8554,21.8274,21.8554,29100.0
2010-10-18 12:15:00,31.17,31.21,31.16,31.18,23700.0,21.8624,21.8905,21.8554,21.8694,23700.0
2010-10-18 12:20:00,31.18,31.19,31.16,31.16,16000.0,21.8694,21.8765,21.8554,21.8554,16000.0
2010-10-18 12:25:00,31.16,31.17,31.13,31.13,25200.0,21.8554,21.8624,21.8344,21.8344,25200.0
2010-10-18 12:30:00,31.13,31.18,31.12,31.18,69500.0,21.8344,21.8694,21.8274,21.8694,69500.0
2010-10-18 12:35:00,31.18,31.2,31.16,31.2,43600.0,21.8694,21.8835,21.8554,21.8835,43600.0
2010-10-18 12:40:00,31.2,31.22,31.2,31.21,19300.0,21.8835,21.8975,21.8835,21.8905,19300.0
2010-10-18 12:45:00,31.21,31.22,31.21,31.21,30100.0,21.8905,21.8975,21.8905,21.8905,30100.0
2010-10-18 12:50:00,31.21,31.22,31.18,31.19,151500.0,21.8905,21.8975,21.8694,21.8765,151500.0
2010-10-18 12:55:00,31.2,31.2,31.17,31.18,37700.0,21.8835,21.8835,21.8624,21.8694,37700.0
2010-10-18 13:00:00,31.17,31.21,31.16,31.16,59500.0,21.8624,21.8905,21.8554,21.8554,59500.0
2010-10-18 13:05:00,31.16,31.17,31.14,31.14,36900.0,21.8554,21.8624,21.8414,21.8414,36900.0
2010-10-18 13:10:00,31.15,31.18,31.13,31.17,47200.0,21.8484,21.8694,21.8344,21.8624,47200.0
2010-10-18 13:15:00,31.17,31.2,31.17,31.17,55400.0,21.8624,21.8835,21.8624,21.8624,55400.0
2010-10-18 13:20:00,31.17,31.17,31.14,31.14,16200.0,21.8624,21.8624,21.8414,21.8414,16200.0
2010-10-18 13:25:00,31.14,31.16,31.14,31.14,17500.0,21.8414,21.8554,21.8414,21.8414,17500.0
2010-10-18 13:30:00,31.15,31.18,31.14,31.17,27200.0,21.8484,21.8694,21.8414,21.8624,27200.0
2010-10-18 13:35:00,31.18,31.18,31.14,31.15,21000.0,21.8694,21.8694,21.8414,21.8484,21000.0
2010-10-18 13:40:00,31.16,31.18,31.15,31.16,16800.0,21.8554,21.8694,21.8484,21.8554,16800.0
2010-10-18 13:45:00,31.16,31.19,31.15,31.19,48500.0,21.8554,21.8765,21.8484,21.8765,48500.0
2010-10-18 13:50:00,31.18,31.19,31.15,31.15,16400.0,21.8694,21.8765,21.8484,21.8484,16400.0
2010-10-18 13:55:00,31.15,31.17,31.15,31.16,34800.0,21.8484,21.8624,21.8484,21.8554,34800.0
2010-10-18 14:00:00,31.16,31.19,31.14,31.14,81300.0,21.8554,21.8765,21.8414,21.8414,81300.0
2010-10-18 14:05:00,31.15,31.15,31.11,31.14,54600.0,21.8484,21.8484,21.8203,21.8414,54600.0
2010-10-18 14:10:00,31.14,31.14,31.11,31.11,45600.0,21.8414,21.8414,21.8203,21.8203,45600.0
2010-10-18 14:15:00,31.11,31.17,31.1,31.17,43400.0,21.8203,21.8624,21.8133,21.8624,43400.0
2010-10-18 14:20:00,31.17,31.22,31.13,31.15,88100.0,21.8624,21.8975,21.8344,21.8484,88100.0
2010-10-18 14:25:00,31.15,31.22,31.14,31.21,210700.0,21.8484,21.8975,21.8414,21.8905,210700.0
2010-10-18 14:30:00,31.21,31.23,31.2,31.23,50100.0,21.8905,21.9045,21.8835,21.9045,50100.0
2010-10-18 14:35:00,31.23,31.25,31.19,31.19,75500.0,21.9045,21.9185,21.8765,21.8765,75500.0
2010-10-18 14:40:00,31.18,31.21,31.18,31.2,91800.0,21.8694,21.8905,21.8694,21.8835,91800.0
2010-10-18 14:45:00,31.2,31.21,31.19,31.19,32400.0,21.8835,21.8905,21.8765,21.8765,32400.0
2010-10-18 14:50:00,31.19,31.21,31.19,31.19,27400.0,21.8765,21.8905,21.8765,21.8765,27400.0
2010-10-18 14:55:00,31.19,31.22,31.18,31.21,46500.0,21.8765,21.8975,21.8694,21.8905,46500.0
2010-10-18 15:00:00,31.22,31.25,31.22,31.23,32300.0,21.8975,21.9185,21.8975,21.9045,32300.0
2010-10-18 15:05:00,31.24,31.31,31.23,31.3,87100.0,21.9115,21.9606,21.9045,21.9536,87100.0
2010-10-18 15:10:00,31.3,31.31,31.25,31.25,44500.0,21.9536,21.9606,21.9185,21.9185,44500.0
2010-10-18 15:15:00,31.25,31.26,31.22,31.22,60000.0,21.9185,21.9256,21.8975,21.8975,60000.0
2010-10-18 15:20:00,31.22,31.23,31.2,31.21,53100.0,21.8975,21.9045,21.8835,21.8905,53100.0
2010-10-18 15:25:00,31.21,31.24,31.21,31.23,56200.0,21.8905,21.9115,21.8905,21.9045,56200.0
2010-10-18 15:30:00,31.24,31.25,31.23,31.25,61600.0,21.9115,21.9185,21.9045,21.9185,61600.0
2010-10-18 15:35:00,31.24,31.28,31.24,31.27,84900.0,21.9115,21.9396,21.9115,21.9326,84900.0
2010-10-18 15:40:00,31.28,31.29,31.26,31.26,109600.0,21.9396,21.9466,21.9256,21.9256,109600.0
2010-10-18 15:45:00,31.26,31.27,31.26,31.26,134000.0,21.9256,21.9326,21.9256,21.9256,134000.0
2010-10-18 15:50:00,31.26,31.27,31.25,31.25,214900.0,21.9256,21.9326,21.9185,21.9185,214900.0
2010-10-18 15:55:00,31.25,31.27,31.25,31.27,332900.0,21.9185,21.9326,21.9185,21.9326,332900.0
2010-10-19 09:30:00,30.98,31.09,30.96,31.06,130400.0,21.7292,21.8063,21.7151,21.7853,130400.0
2010-10-19 09:35:00,31.07,31.13,30.99,30.99,96800.0,21.7923,21.8344,21.7362,21.7362,96800.0
2010-10-19 09:40:00,31.0,31.04,30.98,31.02,79100.0,21.7432,21.7712,21.7292,21.7572,79100.0
2010-10-19 09:45:00,31.03,31.19,31.02,31.05,162500.0,21.7642,21.8765,21.7572,21.7783,162500.0
2010-10-19 09:50:00,31.03,31.05,30.98,30.99,147000.0,21.7642,21.7783,21.7292,21.7362,147000.0
2010-10-19 09:55:00,30.99,31.04,30.98,31.01,55800.0,21.7362,21.7712,21.7292,21.7502,55800.0
2010-10-19 10:00:00,31.0,31.05,30.99,31.01,65200.0,21.7432,21.7783,21.7362,21.7502,65200.0
2010-10-19 10:05:00,31.01,31.04,30.99,31.04,64000.0,21.7502,21.7712,21.7362,21.7712,64000.0
2010-10-19 10:10:00,31.05,31.06,30.99,30.99,69100.0,21.7783,21.7853,21.7362,21.7362,69100.0
2010-10-19 10:15:00,31.0,31.06,30.99,31.02,93200.0,21.7432,21.7853,21.7362,21.7572,93200.0
2010-10-19 10:20:00,31.02,31.04,31.0,31.0,55900.0,21.7572,21.7712,21.7432,21.7432,55900.0
2010-10-19 10:25:00,31.0,31.01,30.99,31.0,60000.0,21.7432,21.7502,21.7362,21.7432,60000.0
2010-10-19 10:30:00,31.0,31.05,30.98,31.0,94100.0,21.7432,21.7783,21.7292,21.7432,94100.0
2010-10-19 10:35:00,31.01,31.01,30.95,30.95,88900.0,21.7502,21.7502,21.7081,21.7081,88900.0
2010-10-19 10:40:00,30.95,30.96,30.89,30.9,129700.0,21.7081,21.7151,21.666,21.6731,129700.0
2010-10-19 10:45:00,30.89,30.97,30.89,30.94,93100.0,21.666,21.7221,21.666,21.7011,93100.0
2010-10-19 10:50:00,30.93,30.96,30.89,30.89,58400.0,21.6941,21.7151,21.666,21.666,58400.0
2010-10-19 10:55:00,30.89,30.94,30.88,30.9,60400.0,21.666,21.7011,21.659,21.6731,60400.0
2010-10-19 11:00:00,30.9,30.91,30.86,30.88,84200.0,21.6731,21.6801,21.645,21.659,84200.0
2010-10-19 11:05:00,30.88,30.88,30.82,30.83,91000.0,21.659,21.659,21.6169,21.624,91000.0
2010-10-19 11:10:00,30.83,30.86,30.82,30.85,69600.0,21.624,21.645,21.6169,21.638,69600.0
2010-10-19 11:15:00,30.85,30.87,30.81,30.84,44900.0,21.638,21.652,21.6099,21.631,44900.0
2010-10-19 11:20:00,30.83,30.83,30.77,30.79,69100.0,21.624,21.624,21.5819,21.5959,69100.0
2010-10-19 11:25:00,30.79,30.82,30.78,30.79,59900.0,21.5959,21.6169,21.5889,21.5959,59900.0
2010-10-19 11:30:00,30.79,30.86,30.79,30.83,56800.0,21.5959,21.645,21.5959,21.624,56800.0
2010-10-19 11:35:00,30.83,30.9,30.82,30.86,45300.0,21.624,21.6731,21.6169,21.645,45300.0
2010-10-19 11:40:00,30.86,30.9,30.85,30.9,34700.0,21.645,21.6731,21.638,21.6731,34700.0
2010-10-19 11:45:00,30.9,30.95,30.88,30.91,50000.0,21.6731,21.7081,21.659,21.6801,50000.0
2010-10-19 11:50:00,30.91,30.91,30.85,30.87,49400.0,21.6801,21.6801,21.638,21.652,49400.0
2010-10-19 11:55:00,30.86,30.9,30.85,30.86,50700.0,21.645,21.6731,21.638,21.645,50700.0
2010-10-19 12:00:00,30.87,30.9,30.86,30.9,72000.0,21.652,21.6731,21.645,21.6731,72000.0
2010-10-19 12:05:00,30.91,30.92,30.89,30.89,46400.0,21.6801,21.6871,21.666,21.666,46400.0
2010-10-19 12:10:00,30.9,30.93,30.89,30.9,31700.0,21.6731,21.6941,21.666,21.6731,31700.0
2010-10-19 12:15:00,30.9,30.95,30.9,30.91,31900.0,21.6731,21.7081,21.6731,21.6801,31900.0
2010-10-19 12:20:00,30.92,30.92,30.9,30.91,41900.0,21.6871,21.6871,21.6731,21.6801,41900.0
2010-10-19 12:25:00,30.9,30.91,30.88,30.88,45300.0,21.6731,21.6801,21.659,21.659,45300.0
2010-10-19 12:30:00,30.88,30.88,30.82,30.82,43500.0,21.659,21.659,21.6169,21.6169,43500.0
2010-10-19 12:35:00,30.82,30.85,30.8,30.81,48200.0,21.6169,21.638,21.6029,21.6099,48200.0
2010-10-19 12:40:00,30.82,30.86,30.81,30.86,44200.0,21.6169,21.645,21.6099,21.645,44200.0
2010-10-19 12:45:00,30.86,30.86,30.82,30.86,22300.0,21.645,21.645,21.6169,21.645,22300.0
2010-10-19 12:50:00,30.85,30.88,30.81,30.82,60900.0,21.638,21.659,21.6099,21.6169,60900.0
2010-10-19 12:55:00,30.83,30.85,30.81,30.85,46000.0,21.624,21.638,21.6099,21.638,46000.0
2010-10-19 13:00:00,30.85,30.86,30.83,30.85,49300.0,21.638,21.645,21.624,21.638,49300.0
2010-10-19 13:05:00,30.85,30.85,30.82,30.84,41900.0,21.638,21.638,21.6169,21.631,41900.0
2010-10-19 13:10:00,30.85,30.85,30.78,30.78,108000.0,21.638,21.638,21.5889,21.5889,108000.0
2010-10-19 13:15:00,30.78,30.78,30.73,30.77,173500.0,21.5889,21.5889,21.5538,21.5819,173500.0
2010-10-19 13:20:00,30.76,30.77,30.7,30.71,60000.0,21.5749,21.5819,21.5328,21.5398,60000.0
2010-10-19 13:25:00,30.71,30.74,30.7,30.71,62200.0,21.5398,21.5608,21.5328,21.5398,62200.0
2010-10-19 13:30:00,30.72,30.74,30.71,30.73,23100.0,21.5468,21.5608,21.5398,21.5538,23100.0
2010-10-19 13:35:00,30.72,30.76,30.72,30.76,53300.0,21.5468,21.5749,21.5468,21.5749,53300.0
2010-10-19 13:40:00,30.75,30.8,30.75,30.79,56000.0,21.5678,21.6029,21.5678,21.5959,56000.0
2010-10-19 13:45:00,30.79,30.8,30.76,30.79,31900.0,21.5959,21.6029,21.5749,21.5959,31900.0
2010-10-19 13:50:00,30.8,30.8,30.72,30.72,54600.0,21.6029,21.6029,21.5468,21.5468,54600.0
2010-10-19 13:55:00,30.71,30.72,30.66,30.69,40400.0,21.5398,21.5468,21.5047,21.5258,40400.0
2010-10-19 14:00:00,30.69,30.71,30.54,30.55,249200.0,21.5258,21.5398,21.4205,21.4276,249200.0
2010-10-19 14:05:00,30.55,30.6,30.54,30.59,109000.0,21.4276,21.4626,21.4205,21.4556,109000.0
2010-10-19 14:10:00,30.59,30.65,30.58,30.65,133300.0,21.4556,21.4977,21.4486,21.4977,133300.0
2010-10-19 14:15:00,30.64,30.7,30.6,30.6,142200.0,21.4907,21.5328,21.4626,21.4626,142200.0
2010-10-19 14:20:00,30.6,30.63,30.54,30.55,102300.0,21.4626,21.4837,21.4205,21.4276,102300.0
2010-10-19 14:25:00,30.55,30.59,30.5,30.54,121900.0,21.4276,21.4556,21.3925,21.4205,121900.0
2010-10-19 14:30:00,30.55,30.64,30.53,30.63,85400.0,21.4276,21.4907,21.4135,21.4837,85400.0
2010-10-19 14:35:00,30.63,30.64,30.56,30.56,49000.0,21.4837,21.4907,21.4346,21.4346,49000.0
2010-10-19 14:40:00,30.56,30.59,30.53,30.58,43500.0,21.4346,21.4556,21.4135,21.4486,43500.0
2010-10-19 14:45:00,30.58,30.64,30.57,30.63,51000.0,21.4486,21.4907,21.4416,21.4837,51000.0
2010-10-19 14:50:00,30.63,30.65,30.61,30.64,37700.0,21.4837,21.4977,21.4696,21.4907,37700.0
2010-10-19 14:55:00,30.64,30.65,30.57,30.58,71100.0,21.4907,21.4977,21.4416,21.4486,71100.0
2010-10-19 15:00:00,30.58,30.62,30.53,30.56,55800.0,21.4486,21.4767,21.4135,21.4346,55800.0
2010-10-19 15:05:00,30.56,30.57,30.53,30.54,138800.0,21.4346,21.4416,21.4135,21.4205,138800.0
2010-10-19 15:10:00,30.54,30.56,30.45,30.48,180000.0,21.4205,21.4346,21.3574,21.3785,180000.0
2010-10-19 15:15:00,30.48,30.53,30.47,30.47,155300.0,21.3785,21.4135,21.3715,21.3715,155300.0
2010-10-19 15:20:00,30.48,30.5,30.46,30.46,72400.0,21.3785,21.3925,21.3644,21.3644,72400.0
2010-10-19 15:25:00,30.47,30.5,30.41,30.41,175500.0,21.3715,21.3925,21.3294,21.3294,175500.0
2010-10-19 15:30:00,30.42,30.46,30.4,30.45,166200.0,21.3364,21.3644,21.3224,21.3574,166200.0
2010-10-19 15:35:00,30.45,30.48,30.43,30.48,103800.0,21.3574,21.3785,21.3434,21.3785,103800.0
2010-10-19 15:40:00,30.48,30.49,30.44,30.44,170600.0,21.3785,21.3855,21.3504,21.3504,170600.0
2010-10-19 15:45:00,30.45,30.47,30.42,30.43,309900.0,21.3574,21.3715,21.3364,21.3434,309900.0
2010-10-19 15:50:00,30.43,30.49,30.41,30.49,371300.0,21.3434,21.3855,21.3294,21.3855,371300.0
2010-10-19 15:55:00,30.49,30.54,30.49,30.53,654400.0,21.3855,21.4205,21.3855,21.4135,654400.0
2010-10-20 09:30:00,30.55,30.73,30.54,30.7,75100.0,21.488,21.6146,21.481,21.5935,75100.0
2010-10-20 09:35:00,30.7,30.82,30.62,30.77,147400.0,21.5935,21.6779,21.5372,21.6427,147400.0
2010-10-20 09:40:00,30.76,30.95,30.75,30.93,102400.0,21.6357,21.7693,21.6287,21.7553,102400.0
2010-10-20 09:45:00,30.92,30.97,30.86,30.92,96500.0,21.7482,21.7834,21.706,21.7482,96500.0
2010-10-20 09:50:00,30.92,30.97,30.89,30.97,84100.0,21.7482,21.7834,21.7271,21.7834,84100.0
2010-10-20 09:55:00,30.97,31.06,30.96,31.04,163100.0,21.7834,21.8467,21.7764,21.8326,163100.0
2010-10-20 10:00:00,31.03,31.04,30.99,30.99,93400.0,21.8256,21.8326,21.7975,21.7975,93400.0
2010-10-20 10:05:00,30.99,31.03,30.97,31.01,112800.0,21.7975,21.8256,21.7834,21.8115,112800.0
2010-10-20 10:10:00,31.01,31.02,30.98,31.0,72800.0,21.8115,21.8186,21.7904,21.8045,72800.0
2010-10-20 10:15:00,31.0,31.01,30.97,30.99,74800.0,21.8045,21.8115,21.7834,21.7975,74800.0
2010-10-20 10:20:00,30.99,31.0,30.93,30.99,78100.0,21.7975,21.8045,21.7553,21.7975,78100.0
2010-10-20 10:25:00,31.0,31.06,30.99,31.0,95800.0,21.8045,21.8467,21.7975,21.8045,95800.0
2010-10-20 10:30:00,31.01,31.03,30.98,31.0,112100.0,21.8115,21.8256,21.7904,21.8045,112100.0
2010-10-20 10:35:00,31.0,31.0,30.93,30.97,102000.0,21.8045,21.8045,21.7553,21.7834,102000.0
2010-10-20 10:40:00,30.96,30.99,30.96,30.97,47400.0,21.7764,21.7975,21.7764,21.7834,47400.0
2010-10-20 10:45:00,30.98,30.98,30.94,30.98,86000.0,21.7904,21.7904,21.7623,21.7904,86000.0
2010-10-20 10:50:00,30.98,31.0,30.95,31.0,106500.0,21.7904,21.8045,21.7693,21.8045,106500.0
2010-10-20 10:55:00,30.99,31.0,30.94,30.95,38600.0,21.7975,21.8045,21.7623,21.7693,38600.0
2010-10-20 11:00:00,30.95,30.96,30.89,30.89,57600.0,21.7693,21.7764,21.7271,21.7271,57600.0
2010-10-20 11:05:00,30.9,30.93,30.89,30.91,78200.0,21.7342,21.7553,21.7271,21.7412,78200.0
2010-10-20 11:10:00,30.91,30.93,30.89,30.92,59500.0,21.7412,21.7553,21.7271,21.7482,59500.0
2010-10-20 11:15:00,30.92,30.92,30.88,30.9,30800.0,21.7482,21.7482,21.7201,21.7342,30800.0
2010-10-20 11:20:00,30.9,30.91,30.88,30.9,45100.0,21.7342,21.7412,21.7201,21.7342,45100.0
2010-10-20 11:25:00,30.89,30.94,30.87,30.91,113600.0,21.7271,21.7623,21.7131,21.7412,113600.0
2010-10-20 11:30:00,30.91,30.95,30.9,30.9,97300.0,21.7412,21.7693,21.7342,21.7342,97300.0
2010-10-20 11:35:00,30.89,30.92,30.89,30.91,26400.0,21.7271,21.7482,21.7271,21.7412,26400.0
2010-10-20 11:40:00,30.91,30.94,30.9,30.94,43600.0,21.7412,21.7623,21.7342,21.7623,43600.0
2010-10-20 11:45:00,30.95,30.95,30.91,30.92,31200.0,21.7693,21.7693,21.7412,21.7482,31200.0
2010-10-20 11:50:00,30.91,30.94,30.9,30.92,33600.0,21.7412,21.7623,21.7342,21.7482,33600.0
2010-10-20 11:55:00,30.94,30.94,30.92,30.92,24900.0,21.7623,21.7623,21.7482,21.7482,24900.0
2010-10-20 12:00:00,30.92,30.99,30.92,30.98,112900.0,21.7482,21.7975,21.7482,21.7904,112900.0
2010-10-20 12:05:00,30.98,30.99,30.96,30.98,45100.0,21.7904,21.7975,21.7764,21.7904,45100.0
2010-10-20 12:10:00,30.99,31.0,30.97,30.97,38700.0,21.7975,21.8045,21.7834,21.7834,38700.0
2010-10-20 12:15:00,30.98,31.0,30.95,30.98,112800.0,21.7904,21.8045,21.7693,21.7904,112800.0
2010-10-20 12:20:00,30.98,30.99,30.96,30.98,50200.0,21.7904,21.7975,21.7764,21.7904,50200.0
2010-10-20 12:25:00,30.97,30.98,30.95,30.95,18500.0,21.7834,21.7904,21.7693,21.7693,18500.0
2010-10-20 12:30:00,30.95,30.96,30.93,30.94,17900.0,21.7693,21.7764,21.7553,21.7623,17900.0
2010-10-20 12:35:00,30.93,30.94,30.92,30.92,18900.0,21.7553,21.7623,21.7482,21.7482,18900.0
2010-10-20 12:40:00,30.92,30.93,30.9,30.91,12400.0,21.7482,21.7553,21.7342,21.7412,12400.0
2010-10-20 12:45:00,30.9,30.92,30.9,30.9,23900.0,21.7342,21.7482,21.7342,21.7342,23900.0
2010-10-20 12:50:00,30.9,30.95,30.9,30.94,23300.0,21.7342,21.7693,21.7342,21.7623,23300.0
2010-10-20 12:55:00,30.94,30.94,30.88,30.88,37100.0,21.7623,21.7623,21.7201,21.7201,37100.0
2010-10-20 13:00:00,30.89,30.95,30.88,30.91,79100.0,21.7271,21.7693,21.7201,21.7412,79100.0
2010-10-20 13:05:00,30.91,30.93,30.91,30.93,12600.0,21.7412,21.7553,21.7412,21.7553,12600.0
2010-10-20 13:10:00,30.93,30.93,30.87,30.91,25300.0,21.7553,21.7553,21.7131,21.7412,25300.0
2010-10-20 13:15:00,30.92,30.94,30.91,30.91,43400.0,21.7482,21.7623,21.7412,21.7412,43400.0
2010-10-20 13:20:00,30.92,30.97,30.91,30.96,54900.0,21.7482,21.7834,21.7412,21.7764,54900.0
2010-10-20 13:25:00,30.95,30.96,30.92,30.93,23700.0,21.7693,21.7764,21.7482,21.7553,23700.0
2010-10-20 13:30:00,30.93,30.94,30.92,30.93,24800.0,21.7553,21.7623,21.7482,21.7553,24800.0
2010-10-20 13:35:00,30.93,30.95,30.92,30.93,21200.0,21.7553,21.7693,21.7482,21.7553,21200.0
2010-10-20 13:40:00,30.93,30.94,30.88,30.88,23800.0,21.7553,21.7623,21.7201,21.7201,23800.0
2010-10-20 13:45:00,30.88,30.89,30.88,30.88,17400.0,21.7201,21.7271,21.7201,21.7201,17400.0
2010-10-20 13:50:00,30.89,30.91,30.88,30.9,27700.0,21.7271,21.7412,21.7201,21.7342,27700.0
2010-10-20 13:55:00,30.91,30.92,30.9,30.91,34000.0,21.7412,21.7482,21.7342,21.7412,34000.0
2010-10-20 14:00:00,30.92,30.97,30.89,30.89,67500.0,21.7482,21.7834,21.7271,21.7271,67500.0
2010-10-20 14:05:00,30.89,30.96,30.89,30.92,46700.0,21.7271,21.7764,21.7271,21.7482,46700.0
2010-10-20 14:10:00,30.92,30.97,30.92,30.96,36300.0,21.7482,21.7834,21.7482,21.7764,36300.0
2010-10-20 14:15:00,30.96,31.03,30.96,31.03,151700.0,21.7764,21.8256,21.7764,21.8256,151700.0
2010-10-20 14:20:00,31.03,31.04,31.01,31.02,68900.0,21.8256,21.8326,21.8115,21.8186,68900.0
2010-10-20 14:25:00,31.01,31.04,31.0,31.03,71500.0,21.8115,21.8326,21.8045,21.8256,71500.0
2010-10-20 14:30:00,31.03,31.08,31.03,31.07,50300.0,21.8256,21.8608,21.8256,21.8537,50300.0
2010-10-20 14:35:00,31.06,31.08,31.03,31.05,46400.0,21.8467,21.8608,21.8256,21.8397,46400.0
2010-10-20 14:40:00,31.06,31.07,31.04,31.05,28500.0,21.8467,21.8537,21.8326,21.8397,28500.0
2010-10-20 14:45:00,31.05,31.08,31.04,31.04,102100.0,21.8397,21.8608,21.8326,21.8326,102100.0
2010-10-20 14:50:00,31.04,31.07,31.04,31.07,42200.0,21.8326,21.8537,21.8326,21.8537,42200.0
2010-10-20 14:55:00,31.07,31.08,31.04,31.08,45700.0,21.8537,21.8608,21.8326,21.8608,45700.0
2010-10-20 15:00:00,31.08,31.11,31.05,31.07,175000.0,21.8608,21.8819,21.8397,21.8537,175000.0
2010-10-20 15:05:00,31.06,31.1,31.06,31.08,91800.0,21.8467,21.8748,21.8467,21.8608,91800.0
2010-10-20 15:10:00,31.08,31.08,31.03,31.04,68700.0,21.8608,21.8608,21.8256,21.8326,68700.0
2010-10-20 15:15:00,31.05,31.1,31.05,31.08,87900.0,21.8397,21.8748,21.8397,21.8608,87900.0
2010-10-20 15:20:00,31.08,31.14,31.08,31.12,92500.0,21.8608,21.903,21.8608,21.8889,92500.0
2010-10-20 15:25:00,31.12,31.17,31.11,31.17,91600.0,21.8889,21.9241,21.8819,21.9241,91600.0
2010-10-20 15:30:00,31.17,31.17,31.09,31.09,153600.0,21.9241,21.9241,21.8678,21.8678,153600.0
2010-10-20 15:35:00,31.09,31.1,31.0,31.01,210300.0,21.8678,21.8748,21.8045,21.8115,210300.0
2010-10-20 15:40:00,31.01,31.05,31.0,31.02,201100.0,21.8115,21.8397,21.8045,21.8186,201100.0
2010-10-20 15:45:00,31.02,31.1,31.02,31.09,179600.0,21.8186,21.8748,21.8186,21.8678,179600.0
2010-10-20 15:50:00,31.1,31.13,31.0,31.0,319600.0,21.8748,21.8959,21.8045,21.8045,319600.0
2010-10-20 15:55:00,31.0,31.05,31.0,31.03,353200.0,21.8045,21.8397,21.8045,21.8256,353200.0
2010-10-21 09:30:00,31.08,31.19,31.07,31.14,106000.0,21.8608,21.9381,21.8537,21.903,106000.0
2010-10-21 09:35:00,31.15,31.18,31.02,31.13,121900.0,21.91,21.9311,21.8186,21.8959,121900.0
2010-10-21 09:40:00,31.14,31.14,31.04,31.05,154800.0,21.903,21.903,21.8326,21.8397,154800.0
2010-10-21 09:45:00,31.05,31.06,31.02,31.04,153300.0,21.8397,21.8467,21.8186,21.8326,153300.0
2010-10-21 09:50:00,31.04,31.15,31.02,31.13,78300.0,21.8326,21.91,21.8186,21.8959,78300.0
2010-10-21 09:55:00,31.11,31.17,31.11,31.17,71000.0,21.8819,21.9241,21.8819,21.9241,71000.0
2010-10-21 10:00:00,31.17,31.24,31.1,31.24,125500.0,21.9241,21.9733,21.8748,21.9733,125500.0
2010-10-21 10:05:00,31.24,31.39,31.24,31.37,216600.0,21.9733,22.0788,21.9733,22.0647,216600.0
2010-10-21 10:10:00,31.37,31.41,31.34,31.41,73100.0,22.0647,22.0929,22.0436,22.0929,73100.0
2010-10-21 10:15:00,31.41,31.41,31.31,31.35,92400.0,22.0929,22.0929,22.0225,22.0507,92400.0
2010-10-21 10:20:00,31.34,31.39,31.33,31.38,198500.0,22.0436,22.0788,22.0366,22.0718,198500.0
2010-10-21 10:25:00,31.38,31.42,31.35,31.36,45700.0,22.0718,22.0999,22.0507,22.0577,45700.0
2010-10-21 10:30:00,31.35,31.37,31.34,31.35,61400.0,22.0507,22.0647,22.0436,22.0507,61400.0
2010-10-21 10:35:00,31.34,31.39,31.33,31.35,89000.0,22.0436,22.0788,22.0366,22.0507,89000.0
2010-10-21 10:40:00,31.35,31.43,31.35,31.43,105200.0,22.0507,22.107,22.0507,22.107,105200.0
2010-10-21 10:45:00,31.43,31.53,31.42,31.49,303300.0,22.107,22.1773,22.0999,22.1492,303300.0
2010-10-21 10:50:00,31.49,31.49,31.39,31.45,81500.0,22.1492,22.1492,22.0788,22.121,81500.0
2010-10-21 10:55:00,31.44,31.48,31.41,31.42,146100.0,22.114,22.1421,22.0929,22.0999,146100.0
2010-10-21 11:00:00,31.43,31.47,31.4,31.46,40600.0,22.107,22.1351,22.0859,22.1281,40600.0
2010-10-21 11:05:00,31.47,31.48,31.46,31.47,25100.0,22.1351,22.1421,22.1281,22.1351,25100.0
2010-10-21 11:10:00,31.48,31.48,31.39,31.43,60600.0,22.1421,22.1421,22.0788,22.107,60600.0
2010-10-21 11:15:00,31.43,31.44,31.38,31.42,55200.0,22.107,22.114,22.0718,22.0999,55200.0
2010-10-21 11:20:00,31.42,31.44,31.39,31.39,44900.0,22.0999,22.114,22.0788,22.0788,44900.0
2010-10-21 11:25:00,31.38,31.41,31.33,31.41,43600.0,22.0718,22.0929,22.0366,22.0929,43600.0
2010-10-21 11:30:00,31.4,31.41,31.38,31.41,28500.0,22.0859,22.0929,22.0718,22.0929,28500.0
2010-10-21 11:35:00,31.41,31.42,31.29,31.32,38100.0,22.0929,22.0999,22.0085,22.0296,38100.0
2010-10-21 11:40:00,31.31,31.32,31.24,31.29,124700.0,22.0225,22.0296,21.9733,22.0085,124700.0
2010-10-21 11:45:00,31.28,31.32,31.25,31.32,44700.0,22.0014,22.0296,21.9803,22.0296,44700.0
2010-10-21 11:50:00,31.32,31.33,31.25,31.28,52800.0,22.0296,22.0366,21.9803,22.0014,52800.0
2010-10-21 11:55:00,31.29,31.4,31.29,31.38,46300.0,22.0085,22.0859,22.0085,22.0718,46300.0
2010-10-21 12:00:00,31.38,31.39,31.31,31.31,26900.0,22.0718,22.0788,22.0225,22.0225,26900.0
2010-10-21 12:05:00,31.31,31.36,31.28,31.31,70400.0,22.0225,22.0577,22.0014,22.0225,70400.0
2010-10-21 12:10:00,31.31,31.32,31.25,31.26,69800.0,22.0225,22.0296,21.9803,21.9874,69800.0
2010-10-21 12:15:00,31.25,31.27,31.23,31.25,53600.0,21.9803,21.9944,21.9663,21.9803,53600.0
2010-10-21 12:20:00,31.26,31.3,31.25,31.29,29900.0,21.9874,22.0155,21.9803,22.0085,29900.0
2010-10-21 12:25:00,31.28,31.28,31.23,31.25,18400.0,22.0014,22.0014,21.9663,21.9803,18400.0
2010-10-21 12:30:00,31.29,31.29,31.19,31.19,48300.0,22.0085,22.0085,21.9381,21.9381,48300.0
2010-10-21 12:35:00,31.2,31.2,31.11,31.13,86200.0,21.9452,21.9452,21.8819,21.8959,86200.0
2010-10-21 12:40:00,31.12,31.18,31.12,31.12,44400.0,21.8889,21.9311,21.8889,21.8889,44400.0
2010-10-21 12:45:00,31.11,31.11,31.06,31.1,102300.0,21.8819,21.8819,21.8467,21.8748,102300.0
2010-10-21 12:50:00,31.1,31.11,31.08,31.09,27400.0,21.8748,21.8819,21.8608,21.8678,27400.0
2010-10-21 12:55:00,31.09,31.11,31.09,31.11,27400.0,21.8678,21.8819,21.8678,21.8819,27400.0
2010-10-21 13:00:00,31.1,31.17,31.1,31.16,83800.0,21.8748,21.9241,21.8748,21.917,83800.0
2010-10-21 13:05:00,31.16,31.17,31.11,31.12,42200.0,21.917,21.9241,21.8819,21.8889,42200.0
2010-10-21 13:10:00,31.13,31.14,31.11,31.13,39400.0,21.8959,21.903,21.8819,21.8959,39400.0
2010-10-21 13:15:00,31.14,31.14,31.09,31.11,46900.0,21.903,21.903,21.8678,21.8819,46900.0
2010-10-21 13:20:00,31.12,31.13,31.09,31.1,30800.0,21.8889,21.8959,21.8678,21.8748,30800.0
2010-10-21 13:25:00,31.1,31.1,31.08,31.09,50000.0,21.8748,21.8748,21.8608,21.8678,50000.0
2010-10-21 13:30:00,31.1,31.1,31.05,31.05,86800.0,21.8748,21.8748,21.8397,21.8397,86800.0
2010-10-21 13:35:00,31.06,31.1,31.06,31.1,42400.0,21.8467,21.8748,21.8467,21.8748,42400.0
2010-10-21 13:40:00,31.1,31.14,31.08,31.08,37500.0,21.8748,21.903,21.8608,21.8608,37500.0
2010-10-21 13:45:00,31.08,31.08,31.01,31.03,46000.0,21.8608,21.8608,21.8115,21.8256,46000.0
2010-10-21 13:50:00,31.04,31.05,30.92,30.93,94500.0,21.8326,21.8397,21.7482,21.7553,94500.0
2010-10-21 13:55:00,30.93,30.94,30.88,30.92,59300.0,21.7553,21.7623,21.7201,21.7482,59300.0
2010-10-21 14:00:00,30.92,30.97,30.91,30.97,138300.0,21.7482,21.7834,21.7412,21.7834,138300.0
2010-10-21 14:05:00,30.96,31.03,30.96,31.03,64900.0,21.7764,21.8256,21.7764,21.8256,64900.0
2010-10-21 14:10:00,31.02,31.03,30.99,31.0,53500.0,21.8186,21.8256,21.7975,21.8045,53500.0
2010-10-21 14:15:00,31.0,31.01,30.98,31.0,151600.0,21.8045,21.8115,21.7904,21.8045,151600.0
2010-10-21 14:20:00,31.01,31.01,30.95,30.98,189000.0,21.8115,21.8115,21.7693,21.7904,189000.0
2010-10-21 14:25:00,30.97,31.03,30.97,31.0,206000.0,21.7834,21.8256,21.7834,21.8045,206000.0
2010-10-21 14:30:00,30.99,31.04,30.98,31.0,119500.0,21.7975,21.8326,21.7904,21.8045,119500.0
2010-10-21 14:35:00,31.01,31.07,31.01,31.06,86200.0,21.8115,21.8537,21.8115,21.8467,86200.0
2010-10-21 14:40:00,31.07,31.1,31.05,31.09,93000.0,21.8537,21.8748,21.8397,21.8678,93000.0
2010-10-21 14:45:00,31.1,31.1,31.08,31.1,47300.0,21.8748,21.8748,21.8608,21.8748,47300.0
2010-10-21 14:50:00,31.09,31.16,31.09,31.15,163400.0,21.8678,21.917,21.8678,21.91,163400.0
2010-10-21 14:55:00,31.15,31.19,31.14,31.16,181700.0,21.91,21.9381,21.903,21.917,181700.0
2010-10-21 15:00:00,31.15,31.18,31.14,31.15,88200.0,21.91,21.9311,21.903,21.91,88200.0
2010-10-21 15:05:00,31.16,31.16,31.11,31.12,84500.0,21.917,21.917,21.8819,21.8889,84500.0
2010-10-21 15:10:00,31.11,31.17,31.1,31.15,139700.0,21.8819,21.9241,21.8748,21.91,139700.0
2010-10-21 15:15:00,31.15,31.23,31.14,31.2,83600.0,21.91,21.9663,21.903,21.9452,83600.0
2010-10-21 15:20:00,31.21,31.25,31.19,31.25,125900.0,21.9522,21.9803,21.9381,21.9803,125900.0
2010-10-21 15:25:00,31.24,31.26,31.19,31.23,94600.0,21.9733,21.9874,21.9381,21.9663,94600.0
2010-10-21 15:30:00,31.22,31.24,31.19,31.21,151500.0,21.9592,21.9733,21.9381,21.9522,151500.0
2010-10-21 15:35:00,31.22,31.24,31.21,31.24,51500.0,21.9592,21.9733,21.9522,21.9733,51500.0
2010-10-21 15:40:00,31.24,31.26,31.21,31.23,112000.0,21.9733,21.9874,21.9522,21.9663,112000.0
2010-10-21 15:45:00,31.22,31.23,31.18,31.21,159500.0,21.9592,21.9663,21.9311,21.9522,159500.0
2010-10-21 15:50:00,31.22,31.25,31.19,31.25,238800.0,21.9592,21.9803,21.9381,21.9803,238800.0
2010-10-21 15:55:00,31.25,31.28,31.24,31.27,271800.0,21.9803,22.0014,21.9733,21.9944,271800.0
2010-10-22 09:30:00,31.21,31.3,31.13,31.25,166000.0,21.9522,22.0155,21.8959,21.9803,166000.0
2010-10-22 09:35:00,31.25,31.44,31.24,31.44,130800.0,21.9803,22.114,21.9733,22.114,130800.0
2010-10-22 09:40:00,31.44,31.49,31.4,31.43,231400.0,22.114,22.1492,22.0859,22.107,231400.0
2010-10-22 09:45:00,31.43,31.47,31.37,31.4,97800.0,22.107,22.1351,22.0647,22.0859,97800.0
2010-10-22 09:50:00,31.41,31.45,31.4,31.44,96600.0,22.0929,22.121,22.0859,22.114,96600.0
2010-10-22 09:55:00,31.43,31.45,31.42,31.43,120500.0,22.107,22.121,22.0999,22.107,120500.0
2010-10-22 10:00:00,31.43,31.46,31.42,31.43,97700.0,22.107,22.1281,22.0999,22.107,97700.0
2010-10-22 10:05:00,31.44,31.46,31.43,31.43,86100.0,22.114,22.1281,22.107,22.107,86100.0
2010-10-22 10:10:00,31.43,31.45,31.41,31.45,124400.0,22.107,22.121,22.0929,22.121,124400.0
2010-10-22 10:15:00,31.45,31.49,31.44,31.46,56400.0,22.121,22.1492,22.114,22.1281,56400.0
2010-10-22 10:20:00,31.46,31.48,31.44,31.47,40200.0,22.1281,22.1421,22.114,22.1351,40200.0
2010-10-22 10:25:00,31.48,31.53,31.47,31.51,75400.0,22.1421,22.1773,22.1351,22.1632,75400.0
2010-10-22 10:30:00,31.51,31.52,31.49,31.49,103200.0,22.1632,22.1703,22.1492,22.1492,103200.0
2010-10-22 10:35:00,31.49,31.49,31.47,31.48,23500.0,22.1492,22.1492,22.1351,22.1421,23500.0
2010-10-22 10:40:00,31.48,31.48,31.45,31.48,37500.0,22.1421,22.1421,22.121,22.1421,37500.0
2010-10-22 10:45:00,31.49,31.53,31.48,31.53,47000.0,22.1492,22.1773,22.1421,22.1773,47000.0
2010-10-22 10:50:00,31.54,31.55,31.5,31.53,59000.0,22.1843,22.1914,22.1562,22.1773,59000.0
2010-10-22 10:55:00,31.52,31.53,31.5,31.51,56200.0,22.1703,22.1773,22.1562,22.1632,56200.0
2010-10-22 11:00:00,31.51,31.53,31.5,31.53,61800.0,22.1632,22.1773,22.1562,22.1773,61800.0
2010-10-22 11:05:00,31.52,31.53,31.49,31.51,84900.0,22.1703,22.1773,22.1492,22.1632,84900.0
2010-10-22 11:10:00,31.51,31.52,31.49,31.51,24100.0,22.1632,22.1703,22.1492,22.1632,24100.0
2010-10-22 11:15:00,31.5,31.53,31.49,31.52,60500.0,22.1562,22.1773,22.1492,22.1703,60500.0
2010-10-22 11:20:00,31.52,31.53,31.5,31.52,61800.0,22.1703,22.1773,22.1562,22.1703,61800.0
2010-10-22 11:25:00,31.51,31.53,31.5,31.52,30900.0,22.1632,22.1773,22.1562,22.1703,30900.0
2010-10-22 11:30:00,31.52,31.55,31.52,31.54,56200.0,22.1703,22.1914,22.1703,22.1843,56200.0
2010-10-22 11:35:00,31.55,31.6,31.54,31.59,88900.0,22.1914,22.2265,22.1843,22.2195,88900.0
2010-10-22 11:40:00,31.59,31.6,31.55,31.56,28300.0,22.2195,22.2265,22.1914,22.1984,28300.0
2010-10-22 11:45:00,31.56,31.58,31.55,31.55,38300.0,22.1984,22.2125,22.1914,22.1914,38300.0
2010-10-22 11:50:00,31.56,31.59,31.55,31.59,47100.0,22.1984,22.2195,22.1914,22.2195,47100.0
2010-10-22 11:55:00,31.59,31.61,31.57,31.57,46900.0,22.2195,22.2336,22.2054,22.2054,46900.0
2010-10-22 12:00:00,31.57,31.58,31.55,31.56,25600.0,22.2054,22.2125,22.1914,22.1984,25600.0
2010-10-22 12:05:00,31.56,31.58,31.55,31.57,19800.0,22.1984,22.2125,22.1914,22.2054,19800.0
2010-10-22 12:10:00,31.57,31.57,31.53,31.53,17900.0,22.2054,22.2054,22.1773,22.1773,17900.0
2010-10-22 12:15:00,31.53,31.55,31.51,31.55,21200.0,22.1773,22.1914,22.1632,22.1914,21200.0
2010-10-22 12:20:00,31.55,31.55,31.53,31.54,16900.0,22.1914,22.1914,22.1773,22.1843,16900.0
2010-10-22 12:25:00,31.53,31.58,31.53,31.58,32300.0,22.1773,22.2125,22.1773,22.2125,32300.0
2010-10-22 12:30:00,31.57,31.58,31.54,31.54,15600.0,22.2054,22.2125,22.1843,22.1843,15600.0
2010-10-22 12:35:00,31.55,31.55,31.53,31.53,22200.0,22.1914,22.1914,22.1773,22.1773,22200.0
2010-10-22 12:40:00,31.53,31.56,31.53,31.56,25700.0,22.1773,22.1984,22.1773,22.1984,25700.0
2010-10-22 12:45:00,31.56,31.58,31.54,31.56,48700.0,22.1984,22.2125,22.1843,22.1984,48700.0
2010-10-22 12:50:00,31.57,31.57,31.54,31.56,43700.0,22.2054,22.2054,22.1843,22.1984,43700.0
2010-10-22 12:55:00,31.57,31.59,31.56,31.59,32200.0,22.2054,22.2195,22.1984,22.2195,32200.0
2010-10-22 13:00:00,31.58,31.6,31.55,31.59,87800.0,22.2125,22.2265,22.1914,22.2195,87800.0
2010-10-22 13:05:00,31.59,31.61,31.58,31.6,63000.0,22.2195,22.2336,22.2125,22.2265,63000.0
2010-10-22 13:10:00,31.6,31.61,31.6,31.6,16100.0,22.2265,22.2336,22.2265,22.2265,16100.0
2010-10-22 13:15:00,31.61,31.64,31.61,31.63,46400.0,22.2336,22.2547,22.2336,22.2476,46400.0
2010-10-22 13:20:00,31.64,31.66,31.61,31.62,82900.0,22.2547,22.2687,22.2336,22.2406,82900.0
2010-10-22 13:25:00,31.61,31.64,31.59,31.59,39100.0,22.2336,22.2547,22.2195,22.2195,39100.0
2010-10-22 13:30:00,31.59,31.6,31.57,31.59,47300.0,22.2195,22.2265,22.2054,22.2195,47300.0
2010-10-22 13:35:00,31.6,31.62,31.59,31.62,25000.0,22.2265,22.2406,22.2195,22.2406,25000.0
2010-10-22 13:40:00,31.62,31.65,31.62,31.62,58000.0,22.2406,22.2617,22.2406,22.2406,58000.0
2010-10-22 13:45:00,31.62,31.63,31.6,31.6,17800.0,22.2406,22.2476,22.2265,22.2265,17800.0
2010-10-22 13:50:00,31.6,31.61,31.58,31.58,126200.0,22.2265,22.2336,22.2125,22.2125,126200.0
2010-10-22 13:55:00,31.59,31.59,31.54,31.56,154200.0,22.2195,22.2195,22.1843,22.1984,154200.0
2010-10-22 14:00:00,31.55,31.56,31.53,31.55,160400.0,22.1914,22.1984,22.1773,22.1914,160400.0
2010-10-22 14:05:00,31.55,31.56,31.52,31.53,96500.0,22.1914,22.1984,22.1703,22.1773,96500.0
2010-10-22 14:10:00,31.53,31.54,31.51,31.51,76000.0,22.1773,22.1843,22.1632,22.1632,76000.0
2010-10-22 14:15:00,31.51,31.53,31.51,31.51,73800.0,22.1632,22.1773,22.1632,22.1632,73800.0
2010-10-22 14:20:00,31.52,31.52,31.49,31.49,276300.0,22.1703,22.1703,22.1492,22.1492,276300.0
2010-10-22 14:25:00,31.5,31.51,31.49,31.5,69100.0,22.1562,22.1632,22.1492,22.1562,69100.0
2010-10-22 14:30:00,31.5,31.5,31.44,31.45,131900.0,22.1562,22.1562,22.114,22.121,131900.0
2010-10-22 14:35:00,31.45,31.46,31.43,31.43,143200.0,22.121,22.1281,22.107,22.107,143200.0
2010-10-22 14:40:00,31.43,31.46,31.43,31.45,82700.0,22.107,22.1281,22.107,22.121,82700.0
2010-10-22 14:45:00,31.45,31.46,31.42,31.43,162000.0,22.121,22.1281,22.0999,22.107,162000.0
2010-10-22 14:50:00,31.42,31.44,31.4,31.4,99300.0,22.0999,22.114,22.0859,22.0859,99300.0
2010-10-22 14:55:00,31.4,31.44,31.39,31.4,145000.0,22.0859,22.114,22.0788,22.0859,145000.0
2010-10-22 15:00:00,31.39,31.42,31.39,31.42,171800.0,22.0788,22.0999,22.0788,22.0999,171800.0
2010-10-22 15:05:00,31.42,31.42,31.39,31.41,268900.0,22.0999,22.0999,22.0788,22.0929,268900.0
2010-10-22 15:10:00,31.41,31.42,31.39,31.4,156900.0,22.0929,22.0999,22.0788,22.0859,156900.0
2010-10-22 15:15:00,31.4,31.41,31.39,31.39,87300.0,22.0859,22.0929,22.0788,22.0788,87300.0
2010-10-22 15:20:00,31.4,31.41,31.39,31.4,150200.0,22.0859,22.0929,22.0788,22.0859,150200.0
2010-10-22 15:25:00,31.4,31.4,31.37,31.38,157300.0,22.0859,22.0859,22.0647,22.0718,157300.0
2010-10-22 15:30:00,31.38,31.39,31.36,31.37,279300.0,22.0718,22.0788,22.0577,22.0647,279300.0
2010-10-22 15:35:00,31.37,31.38,31.36,31.36,128800.0,22.0647,22.0718,22.0577,22.0577,128800.0
2010-10-22 15:40:00,31.36,31.38,31.36,31.37,224300.0,22.0577,22.0718,22.0577,22.0647,224300.0
2010-10-22 15:45:00,31.38,31.38,31.34,31.37,274800.0,22.0718,22.0718,22.0436,22.0647,274800.0
2010-10-22 15:50:00,31.37,31.38,31.36,31.37,298000.0,22.0647,22.0718,22.0577,22.0647,298000.0
2010-10-22 15:55:00,31.36,31.39,31.36,31.39,207200.0,22.0577,22.0788,22.0577,22.0788,207200.0
2010-10-25 09:30:00,31.58,31.76,31.58,31.66,179700.0,22.2125,22.3391,22.2125,22.2687,179700.0
2010-10-25 09:35:00,31.66,31.69,31.57,31.63,195200.0,22.2687,22.2898,22.2054,22.2476,195200.0
2010-10-25 09:40:00,31.63,31.64,31.54,31.58,105800.0,22.2476,22.2547,22.1843,22.2125,105800.0
2010-10-25 09:45:00,31.58,31.61,31.57,31.6,123500.0,22.2125,22.2336,22.2054,22.2265,123500.0
2010-10-25 09:50:00,31.59,31.6,31.53,31.54,146200.0,22.2195,22.2265,22.1773,22.1843,146200.0
2010-10-25 09:55:00,31.54,31.57,31.53,31.57,68700.0,22.1843,22.2054,22.1773,22.2054,68700.0
2010-10-25 10:00:00,31.58,31.61,31.52,31.53,172600.0,22.2125,22.2336,22.1703,22.1773,172600.0
2010-10-25 10:05:00,31.53,31.56,31.51,31.53,82600.0,22.1773,22.1984,22.1632,22.1773,82600.0
2010-10-25 10:10:00,31.54,31.58,31.52,31.55,140500.0,22.1843,22.2125,22.1703,22.1914,140500.0
2010-10-25 10:15:00,31.54,31.56,31.54,31.54,120700.0,22.1843,22.1984,22.1843,22.1843,120700.0
2010-10-25 10:20:00,31.54,31.55,31.52,31.53,80100.0,22.1843,22.1914,22.1703,22.1773,80100.0
2010-10-25 10:25:00,31.54,31.56,31.5,31.51,85900.0,22.1843,22.1984,22.1562,22.1632,85900.0
2010-10-25 10:30:00,31.51,31.52,31.45,31.45,141200.0,22.1632,22.1703,22.121,22.121,141200.0
2010-10-25 10:35:00,31.46,31.5,31.4,31.4,195800.0,22.1281,22.1562,22.0859,22.0859,195800.0
2010-10-25 10:40:00,31.41,31.45,31.34,31.44,164500.0,22.0929,22.121,22.0436,22.114,164500.0
2010-10-25 10:45:00,31.45,31.46,31.41,31.45,135100.0,22.121,22.1281,22.0929,22.121,135100.0
2010-10-25 10:50:00,31.45,31.45,31.42,31.42,88000.0,22.121,22.121,22.0999,22.0999,88000.0
2010-10-25 10:55:00,31.43,31.45,31.37,31.39,91600.0,22.107,22.121,22.0647,22.0788,91600.0
2010-10-25 11:00:00,31.39,31.44,31.35,31.36,100400.0,22.0788,22.114,22.0507,22.0577,100400.0
2010-10-25 11:05:00,31.35,31.42,31.33,31.42,71500.0,22.0507,22.0999,22.0366,22.0999,71500.0
2010-10-25 11:10:00,31.42,31.43,31.39,31.43,84600.0,22.0999,22.107,22.0788,22.107,84600.0
2010-10-25 11:15:00,31.43,31.46,31.36,31.44,41600.0,22.107,22.1281,22.0577,22.114,41600.0
2010-10-25 11:20:00,31.45,31.45,31.4,31.4,28200.0,22.121,22.121,22.0859,22.0859,28200.0
2010-10-25 11:25:00,31.4,31.41,31.38,31.4,42400.0,22.0859,22.0929,22.0718,22.0859,42400.0
2010-10-25 11:30:00,31.4,31.44,31.39,31.42,65700.0,22.0859,22.114,22.0788,22.0999,65700.0
2010-10-25 11:35:00,31.43,31.43,31.39,31.4,36600.0,22.107,22.107,22.0788,22.0859,36600.0
2010-10-25 11:40:00,31.4,31.42,31.35,31.41,61400.0,22.0859,22.0999,22.0507,22.0929,61400.0
2010-10-25 11:45:00,31.42,31.43,31.41,31.42,38300.0,22.0999,22.107,22.0929,22.0999,38300.0
2010-10-25 11:50:00,31.42,31.43,31.35,31.36,86300.0,22.0999,22.107,22.0507,22.0577,86300.0
2010-10-25 11:55:00,31.36,31.39,31.35,31.39,35300.0,22.0577,22.0788,22.0507,22.0788,35300.0
2010-10-25 12:00:00,31.39,31.39,31.35,31.35,35800.0,22.0788,22.0788,22.0507,22.0507,35800.0
2010-10-25 12:05:00,31.35,31.36,31.34,31.36,36300.0,22.0507,22.0577,22.0436,22.0577,36300.0
2010-10-25 12:10:00,31.35,31.41,31.35,31.4,60700.0,22.0507,22.0929,22.0507,22.0859,60700.0
2010-10-25 12:15:00,31.4,31.41,31.37,31.37,29100.0,22.0859,22.0929,22.0647,22.0647,29100.0
2010-10-25 12:20:00,31.37,31.38,31.3,31.3,98900.0,22.0647,22.0718,22.0155,22.0155,98900.0
2010-10-25 12:25:00,31.31,31.31,31.29,31.29,48500.0,22.0225,22.0225,22.0085,22.0085,48500.0
2010-10-25 12:30:00,31.29,31.29,31.22,31.25,99400.0,22.0085,22.0085,21.9592,21.9803,99400.0
2010-10-25 12:35:00,31.26,31.27,31.24,31.24,41800.0,21.9874,21.9944,21.9733,21.9733,41800.0
2010-10-25 12:40:00,31.24,31.25,31.22,31.23,52300.0,21.9733,21.9803,21.9592,21.9663,52300.0
2010-10-25 12:45:00,31.24,31.24,31.23,31.24,24600.0,21.9733,21.9733,21.9663,21.9733,24600.0
2010-10-25 12:50:00,31.23,31.24,31.22,31.22,19200.0,21.9663,21.9733,21.9592,21.9592,19200.0
2010-10-25 12:55:00,31.23,31.25,31.22,31.22,32600.0,21.9663,21.9803,21.9592,21.9592,32600.0
2010-10-25 13:00:00,31.22,31.27,31.22,31.27,51300.0,21.9592,21.9944,21.9592,21.9944,51300.0
2010-10-25 13:05:00,31.28,31.29,31.26,31.29,41500.0,22.0014,22.0085,21.9874,22.0085,41500.0
2010-10-25 13:10:00,31.29,31.31,31.28,31.29,39300.0,22.0085,22.0225,22.0014,22.0085,39300.0
2010-10-25 13:15:00,31.29,31.31,31.27,31.27,40100.0,22.0085,22.0225,21.9944,21.9944,40100.0
2010-10-25 13:20:00,31.28,31.31,31.28,31.3,56700.0,22.0014,22.0225,22.0014,22.0155,56700.0
2010-10-25 13:25:00,31.3,31.33,31.29,31.32,36400.0,22.0155,22.0366,22.0085,22.0296,36400.0
2010-10-25 13:30:00,31.33,31.33,31.31,31.31,88100.0,22.0366,22.0366,22.0225,22.0225,88100.0
2010-10-25 13:35:00,31.32,31.32,31.3,31.3,52500.0,22.0296,22.0296,22.0155,22.0155,52500.0
2010-10-25 13:40:00,31.3,31.34,31.3,31.34,67900.0,22.0155,22.0436,22.0155,22.0436,67900.0
2010-10-25 13:45:00,31.34,31.35,31.33,31.33,103900.0,22.0436,22.0507,22.0366,22.0366,103900.0
2010-10-25 13:50:00,31.33,31.33,31.26,31.27,54500.0,22.0366,22.0366,21.9874,21.9944,54500.0
2010-10-25 13:55:00,31.26,31.28,31.24,31.25,74700.0,21.9874,22.0014,21.9733,21.9803,74700.0
2010-10-25 14:00:00,31.25,31.25,31.24,31.25,32300.0,21.9803,21.9803,21.9733,21.9803,32300.0
2010-10-25 14:05:00,31.25,31.28,31.24,31.28,41700.0,21.9803,22.0014,21.9733,22.0014,41700.0
2010-10-25 14:10:00,31.28,31.29,31.27,31.29,131300.0,22.0014,22.0085,21.9944,22.0085,131300.0
2010-10-25 14:15:00,31.29,31.31,31.29,31.31,70600.0,22.0085,22.0225,22.0085,22.0225,70600.0
2010-10-25 14:20:00,31.31,31.37,31.3,31.37,102400.0,22.0225,22.0647,22.0155,22.0647,102400.0
2010-10-25 14:25:00,31.37,31.37,31.28,31.29,169200.0,22.0647,22.0647,22.0014,22.0085,169200.0
2010-10-25 14:30:00,31.29,31.33,31.26,31.28,150300.0,22.0085,22.0366,21.9874,22.0014,150300.0
2010-10-25 14:35:00,31.29,31.29,31.21,31.27,116300.0,22.0085,22.0085,21.9522,21.9944,116300.0
2010-10-25 14:40:00,31.28,31.28,31.25,31.27,35200.0,22.0014,22.0014,21.9803,21.9944,35200.0
2010-10-25 14:45:00,31.27,31.29,31.26,31.26,33300.0,21.9944,22.0085,21.9874,21.9874,33300.0
2010-10-25 14:50:00,31.27,31.32,31.26,31.32,32700.0,21.9944,22.0296,21.9874,22.0296,32700.0
2010-10-25 14:55:00,31.32,31.36,31.32,31.36,53600.0,22.0296,22.0577,22.0296,22.0577,53600.0
2010-10-25 15:00:00,31.36,31.36,31.33,31.34,124500.0,22.0577,22.0577,22.0366,22.0436,124500.0
2010-10-25 15:05:00,31.34,31.36,31.34,31.35,61400.0,22.0436,22.0577,22.0436,22.0507,61400.0
2010-10-25 15:10:00,31.36,31.36,31.32,31.33,64800.0,22.0577,22.0577,22.0296,22.0366,64800.0
2010-10-25 15:15:00,31.33,31.34,31.3,31.31,64500.0,22.0366,22.0436,22.0155,22.0225,64500.0
2010-10-25 15:20:00,31.3,31.34,31.3,31.34,68900.0,22.0155,22.0436,22.0155,22.0436,68900.0
2010-10-25 15:25:00,31.33,31.35,31.33,31.33,99600.0,22.0366,22.0507,22.0366,22.0366,99600.0
2010-10-25 15:30:00,31.33,31.36,31.32,31.35,310800.0,22.0366,22.0577,22.0296,22.0507,310800.0
2010-10-25 15:35:00,31.35,31.37,31.32,31.33,167700.0,22.0507,22.0647,22.0296,22.0366,167700.0
2010-10-25 15:40:00,31.32,31.32,31.27,31.29,182600.0,22.0296,22.0296,21.9944,22.0085,182600.0
2010-10-25 15:45:00,31.29,31.29,31.17,31.24,356000.0,22.0085,22.0085,21.9241,21.9733,356000.0
2010-10-25 15:50:00,31.23,31.26,31.19,31.24,255900.0,21.9663,21.9874,21.9381,21.9733,255900.0
2010-10-25 15:55:00,31.25,31.25,31.18,31.23,285600.0,21.9803,21.9803,21.9311,21.9663,285600.0
2010-10-26 09:30:00,31.25,31.25,31.0,31.08,296600.0,21.9803,21.9803,21.8045,21.8608,296600.0
2010-10-26 09:35:00,31.08,31.09,30.91,30.96,262600.0,21.8608,21.8678,21.7412,21.7764,262600.0
2010-10-26 09:40:00,30.96,31.04,30.94,30.98,76700.0,21.7764,21.8326,21.7623,21.7904,76700.0
2010-10-26 09:45:00,30.97,31.08,30.94,31.08,185300.0,21.7834,21.8608,21.7623,21.8608,185300.0
2010-10-26 09:50:00,31.08,31.09,30.98,30.99,207400.0,21.8608,21.8678,21.7904,21.7975,207400.0
2010-10-26 09:55:00,30.99,31.0,30.91,30.92,191000.0,21.7975,21.8045,21.7412,21.7482,191000.0
2010-10-26 10:00:00,30.92,31.02,30.87,31.0,201800.0,21.7482,21.8186,21.7131,21.8045,201800.0
2010-10-26 10:05:00,30.99,31.0,30.93,30.96,227700.0,21.7975,21.8045,21.7553,21.7764,227700.0
2010-10-26 10:10:00,30.96,31.0,30.9,31.0,130500.0,21.7764,21.8045,21.7342,21.8045,130500.0
2010-10-26 10:15:00,31.0,31.02,30.97,30.98,142000.0,21.8045,21.8186,21.7834,21.7904,142000.0
2010-10-26 10:20:00,30.98,31.0,30.95,30.98,109100.0,21.7904,21.8045,21.7693,21.7904,109100.0
2010-10-26 10:25:00,30.97,30.98,30.9,30.91,138100.0,21.7834,21.7904,21.7342,21.7412,138100.0
2010-10-26 10:30:00,30.9,30.93,30.9,30.9,128200.0,21.7342,21.7553,21.7342,21.7342,128200.0
2010-10-26 10:35:00,30.9,30.91,30.84,30.9,119100.0,21.7342,21.7412,21.692,21.7342,119100.0
2010-10-26 10:40:00,30.9,30.91,30.8,30.81,170400.0,21.7342,21.7412,21.6638,21.6709,170400.0
2010-10-26 10:45:00,30.81,30.83,30.8,30.82,65000.0,21.6709,21.6849,21.6638,21.6779,65000.0
2010-10-26 10:50:00,30.82,30.85,30.79,30.83,110100.0,21.6779,21.699,21.6568,21.6849,110100.0
2010-10-26 10:55:00,30.83,30.87,30.83,30.83,66500.0,21.6849,21.7131,21.6849,21.6849,66500.0
2010-10-26 11:00:00,30.83,30.88,30.83,30.84,87700.0,21.6849,21.7201,21.6849,21.692,87700.0
2010-10-26 11:05:00,30.84,30.84,30.75,30.75,127800.0,21.692,21.692,21.6287,21.6287,127800.0
2010-10-26 11:10:00,30.75,30.79,30.73,30.77,88600.0,21.6287,21.6568,21.6146,21.6427,88600.0
2010-10-26 11:15:00,30.78,30.8,30.77,30.79,92800.0,21.6498,21.6638,21.6427,21.6568,92800.0
2010-10-26 11:20:00,30.8,30.89,30.8,30.89,66100.0,21.6638,21.7271,21.6638,21.7271,66100.0
2010-10-26 11:25:00,30.88,30.89,30.76,30.76,117000.0,21.7201,21.7271,21.6357,21.6357,117000.0
2010-10-26 11:30:00,30.76,30.77,30.73,30.74,216700.0,21.6357,21.6427,21.6146,21.6216,216700.0
2010-10-26 11:35:00,30.74,30.75,30.71,30.75,145600.0,21.6216,21.6287,21.6005,21.6287,145600.0
2010-10-26 11:40:00,30.75,30.75,30.7,30.71,112700.0,21.6287,21.6287,21.5935,21.6005,112700.0
2010-10-26 11:45:00,30.71,30.77,30.7,30.75,205000.0,21.6005,21.6427,21.5935,21.6287,205000.0
2010-10-26 11:50:00,30.75,30.83,30.75,30.83,141500.0,21.6287,21.6849,21.6287,21.6849,141500.0
2010-10-26 11:55:00,30.83,30.86,30.8,30.84,110100.0,21.6849,21.706,21.6638,21.692,110100.0
2010-10-26 12:00:00,30.86,30.86,30.83,30.83,105000.0,21.706,21.706,21.6849,21.6849,105000.0
2010-10-26 12:05:00,30.83,30.84,30.8,30.81,119700.0,21.6849,21.692,21.6638,21.6709,119700.0
2010-10-26 12:10:00,30.8,30.83,30.78,30.8,154800.0,21.6638,21.6849,21.6498,21.6638,154800.0
2010-10-26 12:15:00,30.8,30.8,30.73,30.73,137700.0,21.6638,21.6638,21.6146,21.6146,137700.0
2010-10-26 12:20:00,30.74,30.74,30.7,30.72,92000.0,21.6216,21.6216,21.5935,21.6076,92000.0
2010-10-26 12:25:00,30.72,30.72,30.64,30.64,208900.0,21.6076,21.6076,21.5513,21.5513,208900.0
2010-10-26 12:30:00,30.64,30.64,30.57,30.58,357800.0,21.5513,21.5513,21.5021,21.5091,357800.0
2010-10-26 12:35:00,30.58,30.59,30.58,30.59,114500.0,21.5091,21.5161,21.5091,21.5161,114500.0
2010-10-26 12:40:00,30.59,30.67,30.58,30.67,139500.0,21.5161,21.5724,21.5091,21.5724,139500.0
2010-10-26 12:45:00,30.67,30.72,30.67,30.71,77200.0,21.5724,21.6076,21.5724,21.6005,77200.0
2010-10-26 12:50:00,30.72,30.75,30.72,30.74,63400.0,21.6076,21.6287,21.6076,21.6216,63400.0
2010-10-26 12:55:00,30.74,30.81,30.73,30.8,89200.0,21.6216,21.6709,21.6146,21.6638,89200.0
2010-10-26 13:00:00,30.81,30.82,30.77,30.78,136500.0,21.6709,21.6779,21.6427,21.6498,136500.0
2010-10-26 13:05:00,30.77,30.79,30.76,30.78,104500.0,21.6427,21.6568,21.6357,21.6498,104500.0
2010-10-26 13:10:00,30.78,30.78,30.75,30.76,107600.0,21.6498,21.6498,21.6287,21.6357,107600.0
2010-10-26 13:15:00,30.76,30.81,30.73,30.81,176000.0,21.6357,21.6709,21.6146,21.6709,176000.0
2010-10-26 13:20:00,30.81,30.85,30.8,30.85,49300.0,21.6709,21.699,21.6638,21.699,49300.0
2010-10-26 13:25:00,30.84,30.85,30.78,30.81,36100.0,21.692,21.699,21.6498,21.6709,36100.0
2010-10-26 13:30:00,30.81,30.83,30.79,30.83,78400.0,21.6709,21.6849,21.6568,21.6849,78400.0
2010-10-26 13:35:00,30.83,30.84,30.82,30.83,35700.0,21.6849,21.692,21.6779,21.6849,35700.0
2010-10-26 13:40:00,30.84,30.85,30.83,30.84,34100.0,21.692,21.699,21.6849,21.692,34100.0
2010-10-26 13:45:00,30.85,30.85,30.84,30.84,49400.0,21.699,21.699,21.692,21.692,49400.0
2010-10-26 13:50:00,30.84,30.85,30.77,30.8,111200.0,21.692,21.699,21.6427,21.6638,111200.0
2010-10-26 13:55:00,30.8,30.81,30.68,30.72,255500.0,21.6638,21.6709,21.5794,21.6076,255500.0
2010-10-26 14:00:00,30.72,30.74,30.69,30.71,75400.0,21.6076,21.6216,21.5865,21.6005,75400.0
2010-10-26 14:05:00,30.71,30.72,30.66,30.67,128300.0,21.6005,21.6076,21.5654,21.5724,128300.0
2010-10-26 14:10:00,30.67,30.68,30.65,30.67,76400.0,21.5724,21.5794,21.5583,21.5724,76400.0
2010-10-26 14:15:00,30.67,30.71,30.67,30.71,40100.0,21.5724,21.6005,21.5724,21.6005,40100.0
2010-10-26 14:20:00,30.71,30.72,30.65,30.65,91800.0,21.6005,21.6076,21.5583,21.5583,91800.0
2010-10-26 14:25:00,30.66,30.69,30.65,30.69,47000.0,21.5654,21.5865,21.5583,21.5865,47000.0
2010-10-26 14:30:00,30.69,30.69,30.63,30.69,112800.0,21.5865,21.5865,21.5443,21.5865,112800.0
2010-10-26 14:35:00,30.68,30.75,30.68,30.75,85300.0,21.5794,21.6287,21.5794,21.6287,85300.0
2010-10-26 14:40:00,30.75,30.75,30.7,30.71,71900.0,21.6287,21.6287,21.5935,21.6005,71900.0
2010-10-26 14:45:00,30.7,30.73,30.69,30.73,85500.0,21.5935,21.6146,21.5865,21.6146,85500.0
2010-10-26 14:50:00,30.73,30.73,30.7,30.7,113300.0,21.6146,21.6146,21.5935,21.5935,113300.0
2010-10-26 14:55:00,30.7,30.73,30.67,30.68,189200.0,21.5935,21.6146,21.5724,21.5794,189200.0
2010-10-26 15:00:00,30.68,30.74,30.68,30.73,175500.0,21.5794,21.6216,21.5794,21.6146,175500.0
2010-10-26 15:05:00,30.73,30.76,30.71,30.76,139900.0,21.6146,21.6357,21.6005,21.6357,139900.0
2010-10-26 15:10:00,30.75,30.82,30.75,30.76,210100.0,21.6287,21.6779,21.6287,21.6357,210100.0
2010-10-26 15:15:00,30.76,30.83,30.75,30.83,156600.0,21.6357,21.6849,21.6287,21.6849,156600.0
2010-10-26 15:20:00,30.83,30.86,30.81,30.81,139800.0,21.6849,21.706,21.6709,21.6709,139800.0
2010-10-26 15:25:00,30.81,30.83,30.78,30.78,159700.0,21.6709,21.6849,21.6498,21.6498,159700.0
2010-10-26 15:30:00,30.78,30.8,30.75,30.77,246700.0,21.6498,21.6638,21.6287,21.6427,246700.0
2010-10-26 15:35:00,30.78,30.8,30.75,30.76,170800.0,21.6498,21.6638,21.6287,21.6357,170800.0
2010-10-26 15:40:00,30.76,30.77,30.72,30.73,243500.0,21.6357,21.6427,21.6076,21.6146,243500.0
2010-10-26 15:45:00,30.74,30.74,30.69,30.72,292700.0,21.6216,21.6216,21.5865,21.6076,292700.0
2010-10-26 15:50:00,30.72,30.73,30.7,30.71,174500.0,21.6076,21.6146,21.5935,21.6005,174500.0
2010-10-26 15:55:00,30.7,30.76,30.7,30.75,383600.0,21.5935,21.6357,21.5935,21.6287,383600.0
2010-10-27 09:30:00,30.58,30.58,30.4,30.4,196400.0,21.5091,21.5091,21.3825,21.3825,196400.0
2010-10-27 09:35:00,30.4,30.46,30.3,30.45,206200.0,21.3825,21.4247,21.3121,21.4176,206200.0
2010-10-27 09:40:00,30.45,30.56,30.44,30.5,229800.0,21.4176,21.495,21.4106,21.4528,229800.0
2010-10-27 09:45:00,30.5,30.53,30.43,30.46,383100.0,21.4528,21.4739,21.4036,21.4247,383100.0
2010-10-27 09:50:00,30.46,30.48,30.36,30.36,319800.0,21.4247,21.4387,21.3543,21.3543,319800.0
2010-10-27 09:55:00,30.36,30.42,30.35,30.41,127300.0,21.3543,21.3965,21.3473,21.3895,127300.0
2010-10-27 10:00:00,30.41,30.5,30.39,30.47,274100.0,21.3895,21.4528,21.3754,21.4317,274100.0
2010-10-27 10:05:00,30.48,30.57,30.47,30.52,357700.0,21.4387,21.5021,21.4317,21.4669,357700.0
2010-10-27 10:10:00,30.53,30.57,30.52,30.56,214100.0,21.4739,21.5021,21.4669,21.495,214100.0
2010-10-27 10:15:00,30.57,30.61,30.57,30.61,87800.0,21.5021,21.5302,21.5021,21.5302,87800.0
2010-10-27 10:20:00,30.61,30.62,30.5,30.5,132400.0,21.5302,21.5372,21.4528,21.4528,132400.0
2010-10-27 10:25:00,30.5,30.52,30.43,30.48,112300.0,21.4528,21.4669,21.4036,21.4387,112300.0
2010-10-27 10:30:00,30.49,30.52,30.45,30.49,137100.0,21.4458,21.4669,21.4176,21.4458,137100.0
2010-10-27 10:35:00,30.49,30.5,30.43,30.47,78700.0,21.4458,21.4528,21.4036,21.4317,78700.0
2010-10-27 10:40:00,30.47,30.5,30.43,30.43,88100.0,21.4317,21.4528,21.4036,21.4036,88100.0
2010-10-27 10:45:00,30.44,30.45,30.38,30.42,61800.0,21.4106,21.4176,21.3684,21.3965,61800.0
2010-10-27 10:50:00,30.42,30.44,30.36,30.38,75300.0,21.3965,21.4106,21.3543,21.3684,75300.0
2010-10-27 10:55:00,30.39,30.39,30.3,30.34,121400.0,21.3754,21.3754,21.3121,21.3403,121400.0
2010-10-27 11:00:00,30.34,30.35,30.31,30.34,79500.0,21.3403,21.3473,21.3192,21.3403,79500.0
2010-10-27 11:05:00,30.35,30.35,30.3,30.33,142400.0,21.3473,21.3473,21.3121,21.3332,142400.0
2010-10-27 11:10:00,30.33,30.35,30.32,30.32,49400.0,21.3332,21.3473,21.3262,21.3262,49400.0
2010-10-27 11:15:00,30.32,30.36,30.32,30.35,93700.0,21.3262,21.3543,21.3262,21.3473,93700.0
2010-10-27 11:20:00,30.36,30.36,30.22,30.22,285200.0,21.3543,21.3543,21.2559,21.2559,285200.0
2010-10-27 11:25:00,30.22,30.26,30.21,30.26,101300.0,21.2559,21.284,21.2488,21.284,101300.0
2010-10-27 11:30:00,30.26,30.31,30.26,30.31,144500.0,21.284,21.3192,21.284,21.3192,144500.0
2010-10-27 11:35:00,30.3,30.32,30.28,30.28,164100.0,21.3121,21.3262,21.2981,21.2981,164100.0
2010-10-27 11:40:00,30.27,30.31,30.25,30.3,200200.0,21.291,21.3192,21.277,21.3121,200200.0
2010-10-27 11:45:00,30.31,30.34,30.3,30.32,69600.0,21.3192,21.3403,21.3121,21.3262,69600.0
2010-10-27 11:50:00,30.31,30.35,30.31,30.33,61800.0,21.3192,21.3473,21.3192,21.3332,61800.0
2010-10-27 11:55:00,30.33,30.41,30.33,30.4,93000.0,21.3332,21.3895,21.3332,21.3825,93000.0
2010-10-27 12:00:00,30.4,30.44,30.38,30.38,129700.0,21.3825,21.4106,21.3684,21.3684,129700.0
2010-10-27 12:05:00,30.37,30.37,30.35,30.37,34900.0,21.3614,21.3614,21.3473,21.3614,34900.0
2010-10-27 12:10:00,30.37,30.42,30.36,30.42,42100.0,21.3614,21.3965,21.3543,21.3965,42100.0
2010-10-27 12:15:00,30.42,30.45,30.4,30.41,64800.0,21.3965,21.4176,21.3825,21.3895,64800.0
2010-10-27 12:20:00,30.4,30.42,30.4,30.41,46100.0,21.3825,21.3965,21.3825,21.3895,46100.0
2010-10-27 12:25:00,30.42,30.44,30.41,30.44,34700.0,21.3965,21.4106,21.3895,21.4106,34700.0
2010-10-27 12:30:00,30.43,30.45,30.43,30.45,69700.0,21.4036,21.4176,21.4036,21.4176,69700.0
2010-10-27 12:35:00,30.45,30.45,30.43,30.43,43300.0,21.4176,21.4176,21.4036,21.4036,43300.0
2010-10-27 12:40:00,30.42,30.43,30.39,30.41,60000.0,21.3965,21.4036,21.3754,21.3895,60000.0
2010-10-27 12:45:00,30.41,30.45,30.41,30.44,27000.0,21.3895,21.4176,21.3895,21.4106,27000.0
2010-10-27 12:50:00,30.43,30.45,30.43,30.45,13400.0,21.4036,21.4176,21.4036,21.4176,13400.0
2010-10-27 12:55:00,30.44,30.46,30.44,30.44,35700.0,21.4106,21.4247,21.4106,21.4106,35700.0
2010-10-27 13:00:00,30.45,30.47,30.44,30.47,23900.0,21.4176,21.4317,21.4106,21.4317,23900.0
2010-10-27 13:05:00,30.47,30.51,30.47,30.51,55600.0,21.4317,21.4599,21.4317,21.4599,55600.0
2010-10-27 13:10:00,30.51,30.51,30.46,30.47,105500.0,21.4599,21.4599,21.4247,21.4317,105500.0
2010-10-27 13:15:00,30.47,30.47,30.4,30.42,81900.0,21.4317,21.4317,21.3825,21.3965,81900.0
2010-10-27 13:20:00,30.42,30.45,30.4,30.45,43300.0,21.3965,21.4176,21.3825,21.4176,43300.0
2010-10-27 13:25:00,30.45,30.48,30.42,30.48,57200.0,21.4176,21.4387,21.3965,21.4387,57200.0
2010-10-27 13:30:00,30.48,30.49,30.44,30.45,57100.0,21.4387,21.4458,21.4106,21.4176,57100.0
2010-10-27 13:35:00,30.45,30.48,30.45,30.47,121500.0,21.4176,21.4387,21.4176,21.4317,121500.0
2010-10-27 13:40:00,30.47,30.51,30.46,30.5,136300.0,21.4317,21.4599,21.4247,21.4528,136300.0
2010-10-27 13:45:00,30.51,30.55,30.5,30.55,53800.0,21.4599,21.488,21.4528,21.488,53800.0
2010-10-27 13:50:00,30.54,30.56,30.54,30.56,104800.0,21.481,21.495,21.481,21.495,104800.0
2010-10-27 13:55:00,30.55,30.6,30.55,30.59,67400.0,21.488,21.5232,21.488,21.5161,67400.0
2010-10-27 14:00:00,30.6,30.61,30.59,30.61,153700.0,21.5232,21.5302,21.5161,21.5302,153700.0
2010-10-27 14:05:00,30.61,30.64,30.6,30.63,78000.0,21.5302,21.5513,21.5232,21.5443,78000.0
2010-10-27 14:10:00,30.64,30.65,30.63,30.65,99700.0,21.5513,21.5583,21.5443,21.5583,99700.0
2010-10-27 14:15:00,30.65,30.68,30.64,30.65,147600.0,21.5583,21.5794,21.5513,21.5583,147600.0
2010-10-27 14:20:00,30.65,30.65,30.61,30.63,130200.0,21.5583,21.5583,21.5302,21.5443,130200.0
2010-10-27 14:25:00,30.64,30.65,30.62,30.65,36400.0,21.5513,21.5583,21.5372,21.5583,36400.0
2010-10-27 14:30:00,30.65,30.66,30.62,30.66,84500.0,21.5583,21.5654,21.5372,21.5654,84500.0
2010-10-27 14:35:00,30.66,30.72,30.65,30.71,71200.0,21.5654,21.6076,21.5583,21.6005,71200.0
2010-10-27 14:40:00,30.71,30.75,30.7,30.72,129600.0,21.6005,21.6287,21.5935,21.6076,129600.0
2010-10-27 14:45:00,30.72,30.75,30.71,30.74,47100.0,21.6076,21.6287,21.6005,21.6216,47100.0
2010-10-27 14:50:00,30.73,30.74,30.72,30.73,52400.0,21.6146,21.6216,21.6076,21.6146,52400.0
2010-10-27 14:55:00,30.73,30.73,30.68,30.68,107200.0,21.6146,21.6146,21.5794,21.5794,107200.0
2010-10-27 15:00:00,30.68,30.71,30.68,30.69,131300.0,21.5794,21.6005,21.5794,21.5865,131300.0
2010-10-27 15:05:00,30.69,30.71,30.68,30.69,65800.0,21.5865,21.6005,21.5794,21.5865,65800.0
2010-10-27 15:10:00,30.69,30.7,30.65,30.66,86500.0,21.5865,21.5935,21.5583,21.5654,86500.0
2010-10-27 15:15:00,30.65,30.7,30.65,30.69,147100.0,21.5583,21.5935,21.5583,21.5865,147100.0
2010-10-27 15:20:00,30.7,30.71,30.67,30.71,210800.0,21.5935,21.6005,21.5724,21.6005,210800.0
2010-10-27 15:25:00,30.7,30.73,30.69,30.69,144000.0,21.5935,21.6146,21.5865,21.5865,144000.0
2010-10-27 15:30:00,30.7,30.71,30.69,30.71,138200.0,21.5935,21.6005,21.5865,21.6005,138200.0
2010-10-27 15:35:00,30.7,30.73,30.7,30.72,179600.0,21.5935,21.6146,21.5935,21.6076,179600.0
2010-10-27 15:40:00,30.72,30.73,30.72,30.73,186700.0,21.6076,21.6146,21.6076,21.6146,186700.0
2010-10-27 15:45:00,30.73,30.78,30.72,30.75,180400.0,21.6146,21.6498,21.6076,21.6287,180400.0
2010-10-27 15:50:00,30.75,30.84,30.75,30.81,219600.0,21.6287,21.692,21.6287,21.6709,219600.0
2010-10-27 15:55:00,30.82,30.88,30.81,30.82,470900.0,21.6779,21.7201,21.6709,21.6779,470900.0
2010-10-28 09:30:00,30.92,30.92,30.73,30.76,262100.0,21.7482,21.7482,21.6146,21.6357,262100.0
2010-10-28 09:35:00,30.76,30.79,30.69,30.74,233400.0,21.6357,21.6568,21.5865,21.6216,233400.0
2010-10-28 09:40:00,30.74,30.84,30.69,30.82,407000.0,21.6216,21.692,21.5865,21.6779,407000.0
2010-10-28 09:45:00,30.81,30.86,30.81,30.83,202200.0,21.6709,21.706,21.6709,21.6849,202200.0
2010-10-28 09:50:00,30.84,30.84,30.7,30.72,296300.0,21.692,21.692,21.5935,21.6076,296300.0
2010-10-28 09:55:00,30.72,30.72,30.62,30.72,299500.0,21.6076,21.6076,21.5372,21.6076,299500.0
2010-10-28 10:00:00,30.73,30.87,30.73,30.83,133900.0,21.6146,21.7131,21.6146,21.6849,133900.0
2010-10-28 10:05:00,30.83,30.86,30.79,30.85,109900.0,21.6849,21.706,21.6568,21.699,109900.0
2010-10-28 10:10:00,30.85,30.86,30.76,30.77,308200.0,21.699,21.706,21.6357,21.6427,308200.0
2010-10-28 10:15:00,30.77,30.77,30.64,30.66,91200.0,21.6427,21.6427,21.5513,21.5654,91200.0
2010-10-28 10:20:00,30.67,30.7,30.64,30.66,86400.0,21.5724,21.5935,21.5513,21.5654,86400.0
2010-10-28 10:25:00,30.65,30.66,30.59,30.61,61900.0,21.5583,21.5654,21.5161,21.5302,61900.0
2010-10-28 10:30:00,30.6,30.7,30.53,30.69,136200.0,21.5232,21.5935,21.4739,21.5865,136200.0
2010-10-28 10:35:00,30.69,30.74,30.67,30.68,117400.0,21.5865,21.6216,21.5724,21.5794,117400.0
2010-10-28 10:40:00,30.68,30.76,30.68,30.74,91800.0,21.5794,21.6357,21.5794,21.6216,91800.0
2010-10-28 10:45:00,30.74,30.78,30.7,30.76,77500.0,21.6216,21.6498,21.5935,21.6357,77500.0
2010-10-28 10:50:00,30.75,30.76,30.71,30.71,22900.0,21.6287,21.6357,21.6005,21.6005,22900.0
2010-10-28 10:55:00,30.71,30.74,30.68,30.69,54200.0,21.6005,21.6216,21.5794,21.5865,54200.0
2010-10-28 11:00:00,30.68,30.75,30.66,30.75,41100.0,21.5794,21.6287,21.5654,21.6287,41100.0
2010-10-28 11:05:00,30.75,30.76,30.71,30.76,61400.0,21.6287,21.6357,21.6005,21.6357,61400.0
2010-10-28 11:10:00,30.75,30.79,30.74,30.74,42400.0,21.6287,21.6568,21.6216,21.6216,42400.0
2010-10-28 11:15:00,30.74,30.75,30.68,30.69,47200.0,21.6216,21.6287,21.5794,21.5865,47200.0
2010-10-28 11:20:00,30.7,30.7,30.66,30.66,51900.0,21.5935,21.5935,21.5654,21.5654,51900.0
2010-10-28 11:25:00,30.66,30.67,30.64,30.66,39500.0,21.5654,21.5724,21.5513,21.5654,39500.0
2010-10-28 11:30:00,30.65,30.66,30.63,30.64,73400.0,21.5583,21.5654,21.5443,21.5513,73400.0
2010-10-28 11:35:00,30.64,30.69,30.63,30.69,65300.0,21.5513,21.5865,21.5443,21.5865,65300.0
2010-10-28 11:40:00,30.68,30.72,30.66,30.72,107900.0,21.5794,21.6076,21.5654,21.6076,107900.0
2010-10-28 11:45:00,30.72,30.72,30.66,30.66,34000.0,21.6076,21.6076,21.5654,21.5654,34000.0
2010-10-28 11:50:00,30.67,30.7,30.67,30.69,54300.0,21.5724,21.5935,21.5724,21.5865,54300.0
2010-10-28 11:55:00,30.69,30.7,30.63,30.63,35100.0,21.5865,21.5935,21.5443,21.5443,35100.0
2010-10-28 12:00:00,30.63,30.63,30.54,30.56,84000.0,21.5443,21.5443,21.481,21.495,84000.0
2010-10-28 12:05:00,30.56,30.57,30.54,30.57,52800.0,21.495,21.5021,21.481,21.5021,52800.0
2010-10-28 12:10:00,30.56,30.57,30.53,30.53,59200.0,21.495,21.5021,21.4739,21.4739,59200.0
2010-10-28 12:15:00,30.52,30.58,30.52,30.58,40200.0,21.4669,21.5091,21.4669,21.5091,40200.0
2010-10-28 12:20:00,30.58,30.6,30.55,30.56,37600.0,21.5091,21.5232,21.488,21.495,37600.0
2010-10-28 12:25:00,30.56,30.57,30.52,30.52,51400.0,21.495,21.5021,21.4669,21.4669,51400.0
2010-10-28 12:30:00,30.52,30.52,30.48,30.52,85800.0,21.4669,21.4669,21.4387,21.4669,85800.0
2010-10-28 12:35:00,30.52,30.57,30.51,30.56,87600.0,21.4669,21.5021,21.4599,21.495,87600.0
2010-10-28 12:40:00,30.56,30.56,30.52,30.52,76600.0,21.495,21.495,21.4669,21.4669,76600.0
2010-10-28 12:45:00,30.53,30.53,30.48,30.51,29900.0,21.4739,21.4739,21.4387,21.4599,29900.0
2010-10-28 12:50:00,30.52,30.54,30.52,30.53,16200.0,21.4669,21.481,21.4669,21.4739,16200.0
2010-10-28 12:55:00,30.53,30.54,30.5,30.51,48200.0,21.4739,21.481,21.4528,21.4599,48200.0
2010-10-28 13:00:00,30.51,30.54,30.5,30.54,31500.0,21.4599,21.481,21.4528,21.481,31500.0
2010-10-28 13:05:00,30.53,30.59,30.53,30.59,43200.0,21.4739,21.5161,21.4739,21.5161,43200.0
2010-10-28 13:10:00,30.59,30.65,30.59,30.65,109700.0,21.5161,21.5583,21.5161,21.5583,109700.0
2010-10-28 13:15:00,30.65,30.7,30.65,30.67,80700.0,21.5583,21.5935,21.5583,21.5724,80700.0
2010-10-28 13:20:00,30.67,30.68,30.65,30.66,36600.0,21.5724,21.5794,21.5583,21.5654,36600.0
2010-10-28 13:25:00,30.65,30.67,30.63,30.67,84800.0,21.5583,21.5724,21.5443,21.5724,84800.0
2010-10-28 13:30:00,30.66,30.72,30.66,30.72,125100.0,21.5654,21.6076,21.5654,21.6076,125100.0
2010-10-28 13:35:00,30.72,30.72,30.69,30.69,86700.0,21.6076,21.6076,21.5865,21.5865,86700.0
2010-10-28 13:40:00,30.69,30.7,30.66,30.67,69200.0,21.5865,21.5935,21.5654,21.5724,69200.0
2010-10-28 13:45:00,30.68,30.7,30.67,30.68,35300.0,21.5794,21.5935,21.5724,21.5794,35300.0
2010-10-28 13:50:00,30.68,30.71,30.68,30.71,40700.0,21.5794,21.6005,21.5794,21.6005,40700.0
2010-10-28 13:55:00,30.72,30.76,30.71,30.72,141200.0,21.6076,21.6357,21.6005,21.6076,141200.0
2010-10-28 14:00:00,30.73,30.73,30.7,30.71,67700.0,21.6146,21.6146,21.5935,21.6005,67700.0
2010-10-28 14:05:00,30.71,30.78,30.71,30.76,84000.0,21.6005,21.6498,21.6005,21.6357,84000.0
2010-10-28 14:10:00,30.76,30.78,30.75,30.78,33300.0,21.6357,21.6498,21.6287,21.6498,33300.0
2010-10-28 14:15:00,30.78,30.78,30.71,30.72,86600.0,21.6498,21.6498,21.6005,21.6076,86600.0
2010-10-28 14:20:00,30.73,30.75,30.7,30.75,80100.0,21.6146,21.6287,21.5935,21.6287,80100.0
2010-10-28 14:25:00,30.75,30.75,30.68,30.71,72500.0,21.6287,21.6287,21.5794,21.6005,72500.0
2010-10-28 14:30:00,30.7,30.75,30.7,30.74,108200.0,21.5935,21.6287,21.5935,21.6216,108200.0
2010-10-28 14:35:00,30.73,30.74,30.69,30.69,91100.0,21.6146,21.6216,21.5865,21.5865,91100.0
2010-10-28 14:40:00,30.7,30.71,30.68,30.71,92100.0,21.5935,21.6005,21.5794,21.6005,92100.0
2010-10-28 14:45:00,30.71,30.71,30.67,30.68,230700.0,21.6005,21.6005,21.5724,21.5794,230700.0
2010-10-28 14:50:00,30.67,30.68,30.56,30.56,315700.0,21.5724,21.5794,21.495,21.495,315700.0
2010-10-28 14:55:00,30.56,30.58,30.55,30.55,188500.0,21.495,21.5091,21.488,21.488,188500.0
2010-10-28 15:00:00,30.56,30.58,30.53,30.58,140500.0,21.495,21.5091,21.4739,21.5091,140500.0
2010-10-28 15:05:00,30.59,30.62,30.58,30.62,33000.0,21.5161,21.5372,21.5091,21.5372,33000.0
2010-10-28 15:10:00,30.61,30.62,30.57,30.58,186400.0,21.5302,21.5372,21.5021,21.5091,186400.0
2010-10-28 15:15:00,30.58,30.58,30.56,30.57,120400.0,21.5091,21.5091,21.495,21.5021,120400.0
2010-10-28 15:20:00,30.58,30.58,30.54,30.56,112700.0,21.5091,21.5091,21.481,21.495,112700.0
2010-10-28 15:25:00,30.56,30.56,30.49,30.5,286800.0,21.495,21.495,21.4458,21.4528,286800.0
2010-10-28 15:30:00,30.5,30.5,30.45,30.48,507900.0,21.4528,21.4528,21.4176,21.4387,507900.0
2010-10-28 15:35:00,30.48,30.53,30.47,30.53,283000.0,21.4387,21.4739,21.4317,21.4739,283000.0
2010-10-28 15:40:00,30.53,30.56,30.5,30.56,226500.0,21.4739,21.495,21.4528,21.495,226500.0
2010-10-28 15:45:00,30.56,30.66,30.56,30.65,286500.0,21.495,21.5654,21.495,21.5583,286500.0
2010-10-28 15:50:00,30.66,30.66,30.63,30.65,211800.0,21.5654,21.5654,21.5443,21.5583,211800.0
2010-10-28 15:55:00,30.65,30.66,30.64,30.64,239700.0,21.5583,21.5654,21.5513,21.5513,239700.0
2010-10-29 09:30:00,30.55,30.58,30.35,30.36,270000.0,21.488,21.5091,21.3473,21.3543,270000.0
2010-10-29 09:35:00,30.37,30.41,30.33,30.39,153000.0,21.3614,21.3895,21.3332,21.3754,153000.0
2010-10-29 09:40:00,30.38,30.4,30.25,30.29,204100.0,21.3684,21.3825,21.277,21.3051,204100.0
2010-10-29 09:45:00,30.29,30.39,30.25,30.38,99900.0,21.3051,21.3754,21.277,21.3684,99900.0
2010-10-29 09:50:00,30.39,30.42,30.31,30.42,193800.0,21.3754,21.3965,21.3192,21.3965,193800.0
2010-10-29 09:55:00,30.41,30.42,30.34,30.34,157400.0,21.3895,21.3965,21.3403,21.3403,157400.0
2010-10-29 10:00:00,30.35,30.35,30.3,30.31,221600.0,21.3473,21.3473,21.3121,21.3192,221600.0
2010-10-29 10:05:00,30.3,30.51,30.3,30.47,150400.0,21.3121,21.4599,21.3121,21.4317,150400.0
2010-10-29 10:10:00,30.48,30.51,30.45,30.45,51400.0,21.4387,21.4599,21.4176,21.4176,51400.0
2010-10-29 10:15:00,30.45,30.47,30.38,30.39,161000.0,21.4176,21.4317,21.3684,21.3754,161000.0
2010-10-29 10:20:00,30.4,30.4,30.37,30.4,45400.0,21.3825,21.3825,21.3614,21.3825,45400.0
2010-10-29 10:25:00,30.4,30.42,30.37,30.38,108800.0,21.3825,21.3965,21.3614,21.3684,108800.0
2010-10-29 10:30:00,30.38,30.39,30.37,30.38,61300.0,21.3684,21.3754,21.3614,21.3684,61300.0
2010-10-29 10:35:00,30.37,30.38,30.37,30.38,35600.0,21.3614,21.3684,21.3614,21.3684,35600.0
2010-10-29 10:40:00,30.37,30.38,30.33,30.33,74000.0,21.3614,21.3684,21.3332,21.3332,74000.0
2010-10-29 10:45:00,30.33,30.34,30.25,30.25,310300.0,21.3332,21.3403,21.277,21.277,310300.0
2010-10-29 10:50:00,30.26,30.3,30.26,30.3,76000.0,21.284,21.3121,21.284,21.3121,76000.0
2010-10-29 10:55:00,30.29,30.32,30.29,30.32,89400.0,21.3051,21.3262,21.3051,21.3262,89400.0
2010-10-29 11:00:00,30.32,30.32,30.31,30.32,63000.0,21.3262,21.3262,21.3192,21.3262,63000.0
2010-10-29 11:05:00,30.31,30.32,30.31,30.32,109100.0,21.3192,21.3262,21.3192,21.3262,109100.0
2010-10-29 11:10:00,30.32,30.34,30.31,30.34,41600.0,21.3262,21.3403,21.3192,21.3403,41600.0
2010-10-29 11:15:00,30.34,30.38,30.33,30.38,112900.0,21.3403,21.3684,21.3332,21.3684,112900.0
2010-10-29 11:20:00,30.37,30.39,30.36,30.39,73000.0,21.3614,21.3754,21.3543,21.3754,73000.0
2010-10-29 11:25:00,30.39,30.46,30.38,30.44,144800.0,21.3754,21.4247,21.3684,21.4106,144800.0
2010-10-29 11:30:00,30.44,30.44,30.3,30.33,140100.0,21.4106,21.4106,21.3121,21.3332,140100.0
2010-10-29 11:35:00,30.33,30.35,30.29,30.35,80600.0,21.3332,21.3473,21.3051,21.3473,80600.0
2010-10-29 11:40:00,30.35,30.37,30.33,30.34,135900.0,21.3473,21.3614,21.3332,21.3403,135900.0
2010-10-29 11:45:00,30.34,30.35,30.31,30.34,85400.0,21.3403,21.3473,21.3192,21.3403,85400.0
2010-10-29 11:50:00,30.34,30.36,30.32,30.35,48700.0,21.3403,21.3543,21.3262,21.3473,48700.0
2010-10-29 11:55:00,30.35,30.36,30.34,30.36,46500.0,21.3473,21.3543,21.3403,21.3543,46500.0
2010-10-29 12:00:00,30.35,30.36,30.35,30.36,52400.0,21.3473,21.3543,21.3473,21.3543,52400.0
2010-10-29 12:05:00,30.35,30.36,30.35,30.35,22100.0,21.3473,21.3543,21.3473,21.3473,22100.0
2010-10-29 12:10:00,30.36,30.37,30.35,30.36,46400.0,21.3543,21.3614,21.3473,21.3543,46400.0
2010-10-29 12:15:00,30.37,30.39,30.36,30.38,106600.0,21.3614,21.3754,21.3543,21.3684,106600.0
2010-10-29 12:20:00,30.37,30.38,30.35,30.35,53900.0,21.3614,21.3684,21.3473,21.3473,53900.0
2010-10-29 12:25:00,30.35,30.36,30.35,30.36,35200.0,21.3473,21.3543,21.3473,21.3543,35200.0
2010-10-29 12:30:00,30.36,30.36,30.34,30.35,74400.0,21.3543,21.3543,21.3403,21.3473,74400.0
2010-10-29 12:35:00,30.34,30.36,30.34,30.36,55400.0,21.3403,21.3543,21.3403,21.3543,55400.0
2010-10-29 12:40:00,30.36,30.4,30.35,30.39,51000.0,21.3543,21.3825,21.3473,21.3754,51000.0
2010-10-29 12:45:00,30.39,30.42,30.38,30.41,135200.0,21.3754,21.3965,21.3684,21.3895,135200.0
2010-10-29 12:50:00,30.41,30.47,30.41,30.47,42800.0,21.3895,21.4317,21.3895,21.4317,42800.0
2010-10-29 12:55:00,30.47,30.51,30.46,30.5,81200.0,21.4317,21.4599,21.4247,21.4528,81200.0
2010-10-29 13:00:00,30.5,30.51,30.46,30.48,60000.0,21.4528,21.4599,21.4247,21.4387,60000.0
2010-10-29 13:05:00,30.48,30.48,30.46,30.46,29400.0,21.4387,21.4387,21.4247,21.4247,29400.0
2010-10-29 13:10:00,30.46,30.47,30.42,30.42,37200.0,21.4247,21.4317,21.3965,21.3965,37200.0
2010-10-29 13:15:00,30.42,30.43,30.41,30.42,35000.0,21.3965,21.4036,21.3895,21.3965,35000.0
2010-10-29 13:20:00,30.42,30.43,30.41,30.43,39500.0,21.3965,21.4036,21.3895,21.4036,39500.0
2010-10-29 13:25:00,30.42,30.43,30.42,30.42,32100.0,21.3965,21.4036,21.3965,21.3965,32100.0
2010-10-29 13:30:00,30.42,30.43,30.4,30.4,53900.0,21.3965,21.4036,21.3825,21.3825,53900.0
2010-10-29 13:35:00,30.4,30.41,30.4,30.41,40700.0,21.3825,21.3895,21.3825,21.3895,40700.0
2010-10-29 13:40:00,30.41,30.41,30.37,30.39,111900.0,21.3895,21.3895,21.3614,21.3754,111900.0
2010-10-29 13:45:00,30.39,30.4,30.37,30.4,135800.0,21.3754,21.3825,21.3614,21.3825,135800.0
2010-10-29 13:50:00,30.39,30.4,30.33,30.35,231600.0,21.3754,21.3825,21.3332,21.3473,231600.0
2010-10-29 13:55:00,30.35,30.36,30.34,30.34,147300.0,21.3473,21.3543,21.3403,21.3403,147300.0
2010-10-29 14:00:00,30.35,30.36,30.3,30.31,183600.0,21.3473,21.3543,21.3121,21.3192,183600.0
2010-10-29 14:05:00,30.31,30.37,30.31,30.34,90700.0,21.3192,21.3614,21.3192,21.3403,90700.0
2010-10-29 14:10:00,30.34,30.35,30.34,30.35,39200.0,21.3403,21.3473,21.3403,21.3473,39200.0
2010-10-29 14:15:00,30.35,30.35,30.34,30.34,30300.0,21.3473,21.3473,21.3403,21.3403,30300.0
2010-10-29 14:20:00,30.34,30.36,30.31,30.31,106000.0,21.3403,21.3543,21.3192,21.3192,106000.0
2010-10-29 14:25:00,30.31,30.31,30.28,30.28,146900.0,21.3192,21.3192,21.2981,21.2981,146900.0
2010-10-29 14:30:00,30.28,30.29,30.28,30.28,46300.0,21.2981,21.3051,21.2981,21.2981,46300.0
2010-10-29 14:35:00,30.28,30.29,30.24,30.25,258000.0,21.2981,21.3051,21.2699,21.277,258000.0
2010-10-29 14:40:00,30.24,30.26,30.24,30.25,76100.0,21.2699,21.284,21.2699,21.277,76100.0
2010-10-29 14:45:00,30.24,30.25,30.2,30.22,163800.0,21.2699,21.277,21.2418,21.2559,163800.0
2010-10-29 14:50:00,30.22,30.23,30.21,30.22,76400.0,21.2559,21.2629,21.2488,21.2559,76400.0
2010-10-29 14:55:00,30.22,30.23,30.2,30.2,94500.0,21.2559,21.2629,21.2418,21.2418,94500.0
2010-10-29 15:00:00,30.21,30.21,30.2,30.21,114900.0,21.2488,21.2488,21.2418,21.2488,114900.0
2010-10-29 15:05:00,30.2,30.21,30.2,30.2,171100.0,21.2418,21.2488,21.2418,21.2418,171100.0
2010-10-29 15:10:00,30.2,30.21,30.19,30.19,362900.0,21.2418,21.2488,21.2348,21.2348,362900.0
2010-10-29 15:15:00,30.19,30.2,30.19,30.2,142200.0,21.2348,21.2418,21.2348,21.2418,142200.0
2010-10-29 15:20:00,30.2,30.2,30.18,30.18,185900.0,21.2418,21.2418,21.2277,21.2277,185900.0
2010-10-29 15:25:00,30.18,30.2,30.18,30.19,309800.0,21.2277,21.2418,21.2277,21.2348,309800.0
2010-10-29 15:30:00,30.19,30.2,30.18,30.2,216900.0,21.2348,21.2418,21.2277,21.2418,216900.0
2010-10-29 15:35:00,30.2,30.22,30.19,30.19,362700.0,21.2418,21.2559,21.2348,21.2348,362700.0
2010-10-29 15:40:00,30.2,30.21,30.19,30.2,310200.0,21.2418,21.2488,21.2348,21.2418,310200.0
2010-10-29 15:45:00,30.2,30.21,30.17,30.21,549200.0,21.2418,21.2488,21.2207,21.2488,549200.0
2010-10-29 15:50:00,30.2,30.21,30.19,30.2,469800.0,21.2418,21.2488,21.2348,21.2418,469800.0
2010-10-29 15:55:00,30.2,30.2,30.12,30.13,1184900.0,21.2418,21.2418,21.1855,21.1926,1184900.0
2010-11-01 09:30:00,30.3,30.41,30.14,30.15,215000.0,21.3121,21.3895,21.1996,21.2066,215000.0
2010-11-01 09:35:00,30.15,30.2,30.15,30.19,211900.0,21.2066,21.2418,21.2066,21.2348,211900.0
2010-11-01 09:40:00,30.19,30.21,30.16,30.2,246900.0,21.2348,21.2488,21.2137,21.2418,246900.0
2010-11-01 09:45:00,30.2,30.21,30.19,30.2,88700.0,21.2418,21.2488,21.2348,21.2418,88700.0
2010-11-01 09:50:00,30.21,30.21,30.19,30.2,126400.0,21.2488,21.2488,21.2348,21.2418,126400.0
2010-11-01 09:55:00,30.2,30.26,30.09,30.12,235100.0,21.2418,21.284,21.1644,21.1855,235100.0
2010-11-01 10:00:00,30.11,30.28,30.11,30.28,161400.0,21.1785,21.2981,21.1785,21.2981,161400.0
2010-11-01 10:05:00,30.28,30.29,30.22,30.25,182200.0,21.2981,21.3051,21.2559,21.277,182200.0
2010-11-01 10:10:00,30.25,30.25,30.14,30.15,462200.0,21.277,21.277,21.1996,21.2066,462200.0
2010-11-01 10:15:00,30.15,30.23,30.15,30.19,175500.0,21.2066,21.2629,21.2066,21.2348,175500.0
2010-11-01 10:20:00,30.19,30.2,30.15,30.18,102600.0,21.2348,21.2418,21.2066,21.2277,102600.0
2010-11-01 10:25:00,30.17,30.21,30.16,30.2,96600.0,21.2207,21.2488,21.2137,21.2418,96600.0
2010-11-01 10:30:00,30.2,30.21,30.14,30.16,129000.0,21.2418,21.2488,21.1996,21.2137,129000.0
2010-11-01 10:35:00,30.15,30.16,30.11,30.13,179200.0,21.2066,21.2137,21.1785,21.1926,179200.0
2010-11-01 10:40:00,30.13,30.19,30.13,30.13,151200.0,21.1926,21.2348,21.1926,21.1926,151200.0
2010-11-01 10:45:00,30.13,30.14,30.09,30.14,167500.0,21.1926,21.1996,21.1644,21.1996,167500.0
2010-11-01 10:50:00,30.14,30.16,30.12,30.12,143900.0,21.1996,21.2137,21.1855,21.1855,143900.0
2010-11-01 10:55:00,30.12,30.13,30.09,30.09,97500.0,21.1855,21.1926,21.1644,21.1644,97500.0
2010-11-01 11:00:00,30.1,30.11,30.06,30.1,110500.0,21.1715,21.1785,21.1433,21.1715,110500.0
2010-11-01 11:05:00,30.09,30.14,30.09,30.11,84200.0,21.1644,21.1996,21.1644,21.1785,84200.0
2010-11-01 11:10:00,30.11,30.12,30.09,30.11,102900.0,21.1785,21.1855,21.1644,21.1785,102900.0
2010-11-01 11:15:00,30.12,30.12,30.06,30.1,108000.0,21.1855,21.1855,21.1433,21.1715,108000.0
2010-11-01 11:20:00,30.1,30.1,30.07,30.08,46600.0,21.1715,21.1715,21.1504,21.1574,46600.0
2010-11-01 11:25:00,30.08,30.11,30.06,30.07,124200.0,21.1574,21.1785,21.1433,21.1504,124200.0
2010-11-01 11:30:00,30.07,30.08,30.03,30.03,69900.0,21.1504,21.1574,21.1222,21.1222,69900.0
2010-11-01 11:35:00,30.03,30.05,30.0,30.02,151800.0,21.1222,21.1363,21.1011,21.1152,151800.0
2010-11-01 11:40:00,30.03,30.03,30.0,30.0,95800.0,21.1222,21.1222,21.1011,21.1011,95800.0
2010-11-01 11:45:00,30.01,30.02,29.99,30.01,134100.0,21.1082,21.1152,21.0941,21.1082,134100.0
2010-11-01 11:50:00,30.02,30.05,30.01,30.04,139200.0,21.1152,21.1363,21.1082,21.1293,139200.0
2010-11-01 11:55:00,30.03,30.04,30.01,30.02,69200.0,21.1222,21.1293,21.1082,21.1152,69200.0
2010-11-01 12:00:00,30.02,30.04,29.99,29.99,297700.0,21.1152,21.1293,21.0941,21.0941,297700.0
2010-11-01 12:05:00,30.0,30.05,29.99,30.01,99700.0,21.1011,21.1363,21.0941,21.1082,99700.0
2010-11-01 12:10:00,30.01,30.01,29.99,30.0,37700.0,21.1082,21.1082,21.0941,21.1011,37700.0
2010-11-01 12:15:00,29.99,30.01,29.99,30.0,96000.0,21.0941,21.1082,21.0941,21.1011,96000.0
2010-11-01 12:20:00,30.01,30.03,30.0,30.02,55800.0,21.1082,21.1222,21.1011,21.1152,55800.0
2010-11-01 12:25:00,30.02,30.03,30.0,30.0,124600.0,21.1152,21.1222,21.1011,21.1011,124600.0
2010-11-01 12:30:00,30.0,30.02,29.99,30.01,131800.0,21.1011,21.1152,21.0941,21.1082,131800.0
2010-11-01 12:35:00,30.02,30.02,29.97,29.98,114300.0,21.1152,21.1152,21.08,21.0871,114300.0
2010-11-01 12:40:00,29.98,30.0,29.97,30.0,61100.0,21.0871,21.1011,21.08,21.1011,61100.0
2010-11-01 12:45:00,30.0,30.01,29.97,29.97,89800.0,21.1011,21.1082,21.08,21.08,89800.0
2010-11-01 12:50:00,29.98,30.0,29.97,29.99,45800.0,21.0871,21.1011,21.08,21.0941,45800.0
2010-11-01 12:55:00,30.0,30.0,29.99,30.0,25100.0,21.1011,21.1011,21.0941,21.1011,25100.0
2010-11-01 13:00:00,30.0,30.02,29.98,29.98,104500.0,21.1011,21.1152,21.0871,21.0871,104500.0
2010-11-01 13:05:00,29.98,30.0,29.96,29.99,91400.0,21.0871,21.1011,21.073,21.0941,91400.0
2010-11-01 13:10:00,29.99,30.01,29.97,29.97,49800.0,21.0941,21.1082,21.08,21.08,49800.0
2010-11-01 13:15:00,29.97,30.01,29.97,30.01,58000.0,21.08,21.1082,21.08,21.1082,58000.0
2010-11-01 13:20:00,30.0,30.01,29.99,29.99,95900.0,21.1011,21.1082,21.0941,21.0941,95900.0
2010-11-01 13:25:00,30.0,30.0,29.96,29.96,49400.0,21.1011,21.1011,21.073,21.073,49400.0
2010-11-01 13:30:00,29.97,29.99,29.96,29.99,99200.0,21.08,21.0941,21.073,21.0941,99200.0
2010-11-01 13:35:00,29.98,30.0,29.98,30.0,39300.0,21.0871,21.1011,21.0871,21.1011,39300.0
2010-11-01 13:40:00,30.0,30.02,29.99,30.0,93400.0,21.1011,21.1152,21.0941,21.1011,93400.0
2010-11-01 13:45:00,30.0,30.0,29.99,30.0,61100.0,21.1011,21.1011,21.0941,21.1011,61100.0
2010-11-01 13:50:00,30.0,30.0,29.98,29.98,66400.0,21.1011,21.1011,21.0871,21.0871,66400.0
2010-11-01 13:55:00,29.98,29.99,29.98,29.99,58500.0,21.0871,21.0941,21.0871,21.0941,58500.0
2010-11-01 14:00:00,29.99,30.0,29.98,29.99,83700.0,21.0941,21.1011,21.0871,21.0941,83700.0
2010-11-01 14:05:00,30.0,30.0,29.99,30.0,49200.0,21.1011,21.1011,21.0941,21.1011,49200.0
2010-11-01 14:10:00,30.0,30.0,29.99,29.99,62000.0,21.1011,21.1011,21.0941,21.0941,62000.0
2010-11-01 14:15:00,30.0,30.0,29.97,29.97,272800.0,21.1011,21.1011,21.08,21.08,272800.0
2010-11-01 14:20:00,29.96,29.98,29.93,29.94,137400.0,21.073,21.0871,21.0519,21.0589,137400.0
2010-11-01 14:25:00,29.93,29.94,29.91,29.91,74900.0,21.0519,21.0589,21.0378,21.0378,74900.0
2010-11-01 14:30:00,29.91,29.92,29.87,29.91,179100.0,21.0378,21.0449,21.0097,21.0378,179100.0
2010-11-01 14:35:00,29.91,29.91,29.81,29.81,157200.0,21.0378,21.0378,20.9675,20.9675,157200.0
2010-11-01 14:40:00,29.81,29.83,29.74,29.83,223800.0,20.9675,20.9816,20.9183,20.9816,223800.0
2010-11-01 14:45:00,29.83,29.83,29.78,29.78,100900.0,20.9816,20.9816,20.9464,20.9464,100900.0
2010-11-01 14:50:00,29.78,29.8,29.76,29.8,38500.0,20.9464,20.9605,20.9323,20.9605,38500.0
2010-11-01 14:55:00,29.8,29.81,29.78,29.81,71700.0,20.9605,20.9675,20.9464,20.9675,71700.0
2010-11-01 15:00:00,29.81,29.81,29.78,29.8,75200.0,20.9675,20.9675,20.9464,20.9605,75200.0
2010-11-01 15:05:00,29.8,29.8,29.72,29.77,181600.0,20.9605,20.9605,20.9042,20.9394,181600.0
2010-11-01 15:10:00,29.77,29.78,29.71,29.75,144300.0,20.9394,20.9464,20.8972,20.9253,144300.0
2010-11-01 15:15:00,29.73,29.78,29.7,29.76,128000.0,20.9112,20.9464,20.8901,20.9323,128000.0
2010-11-01 15:20:00,29.76,29.82,29.76,29.82,114700.0,20.9323,20.9745,20.9323,20.9745,114700.0
2010-11-01 15:25:00,29.82,29.86,29.81,29.81,129000.0,20.9745,21.0027,20.9675,20.9675,129000.0
2010-11-01 15:30:00,29.81,29.84,29.81,29.84,88400.0,20.9675,20.9886,20.9675,20.9886,88400.0
2010-11-01 15:35:00,29.83,29.85,29.83,29.84,129200.0,20.9816,20.9956,20.9816,20.9886,129200.0
2010-11-01 15:40:00,29.84,29.89,29.84,29.89,135400.0,20.9886,21.0238,20.9886,21.0238,135400.0
2010-11-01 15:45:00,29.89,29.94,29.87,29.89,417800.0,21.0238,21.0589,21.0097,21.0238,417800.0
2010-11-01 15:50:00,29.89,29.89,29.83,29.83,295300.0,21.0238,21.0238,20.9816,20.9816,295300.0
2010-11-01 15:55:00,29.83,29.9,29.83,29.89,774200.0,20.9816,21.0308,20.9816,21.0238,774200.0
2010-11-02 09:30:00,30.14,30.21,30.12,30.17,204100.0,21.1996,21.2488,21.1855,21.2207,204100.0
2010-11-02 09:35:00,30.17,30.18,30.02,30.06,294800.0,21.2207,21.2277,21.1152,21.1433,294800.0
2010-11-02 09:40:00,30.06,30.1,30.01,30.05,286300.0,21.1433,21.1715,21.1082,21.1363,286300.0
2010-11-02 09:45:00,30.05,30.12,30.04,30.1,174700.0,21.1363,21.1855,21.1293,21.1715,174700.0
2010-11-02 09:50:00,30.09,30.14,30.06,30.12,314800.0,21.1644,21.1996,21.1433,21.1855,314800.0
2010-11-02 09:55:00,30.13,30.26,30.13,30.25,219300.0,21.1926,21.284,21.1926,21.277,219300.0
2010-11-02 10:00:00,30.26,30.47,30.25,30.45,507000.0,21.284,21.4317,21.277,21.4176,507000.0
2010-11-02 10:05:00,30.44,30.46,30.39,30.41,311000.0,21.4106,21.4247,21.3754,21.3895,311000.0
2010-11-02 10:10:00,30.4,30.41,30.36,30.39,97200.0,21.3825,21.3895,21.3543,21.3754,97200.0
2010-11-02 10:15:00,30.38,30.5,30.37,30.49,281300.0,21.3684,21.4528,21.3614,21.4458,281300.0
2010-11-02 10:20:00,30.49,30.54,30.47,30.54,290500.0,21.4458,21.481,21.4317,21.481,290500.0
2010-11-02 10:25:00,30.54,30.56,30.52,30.53,303200.0,21.481,21.495,21.4669,21.4739,303200.0
2010-11-02 10:30:00,30.54,30.61,30.52,30.53,395100.0,21.481,21.5302,21.4669,21.4739,395100.0
2010-11-02 10:35:00,30.53,30.53,30.42,30.42,140900.0,21.4739,21.4739,21.3965,21.3965,140900.0
2010-11-02 10:40:00,30.43,30.45,30.39,30.39,72700.0,21.4036,21.4176,21.3754,21.3754,72700.0
2010-11-02 10:45:00,30.4,30.41,30.38,30.4,148600.0,21.3825,21.3895,21.3684,21.3825,148600.0
2010-11-02 10:50:00,30.39,30.41,30.38,30.38,205700.0,21.3754,21.3895,21.3684,21.3684,205700.0
2010-11-02 10:55:00,30.39,30.42,30.38,30.4,170900.0,21.3754,21.3965,21.3684,21.3825,170900.0
2010-11-02 11:00:00,30.4,30.44,30.39,30.42,150000.0,21.3825,21.4106,21.3754,21.3965,150000.0
2010-11-02 11:05:00,30.42,30.49,30.42,30.48,236200.0,21.3965,21.4458,21.3965,21.4387,236200.0
2010-11-02 11:10:00,30.48,30.54,30.47,30.53,386600.0,21.4387,21.481,21.4317,21.4739,386600.0
2010-11-02 11:15:00,30.52,30.62,30.52,30.58,380500.0,21.4669,21.5372,21.4669,21.5091,380500.0
2010-11-02 11:20:00,30.59,30.64,30.58,30.61,171000.0,21.5161,21.5513,21.5091,21.5302,171000.0
2010-11-02 11:25:00,30.61,30.68,30.61,30.68,179000.0,21.5302,21.5794,21.5302,21.5794,179000.0
2010-11-02 11:30:00,30.67,30.71,30.65,30.67,245200.0,21.5724,21.6005,21.5583,21.5724,245200.0
2010-11-02 11:35:00,30.67,30.73,30.66,30.69,213700.0,21.5724,21.6146,21.5654,21.5865,213700.0
2010-11-02 11:40:00,30.69,30.79,30.68,30.79,291300.0,21.5865,21.6568,21.5794,21.6568,291300.0
2010-11-02 11:45:00,30.79,30.83,30.73,30.78,388800.0,21.6568,21.6849,21.6146,21.6498,388800.0
2010-11-02 11:50:00,30.78,30.81,30.73,30.75,70500.0,21.6498,21.6709,21.6146,21.6287,70500.0
2010-11-02 11:55:00,30.75,30.76,30.74,30.74,72800.0,21.6287,21.6357,21.6216,21.6216,72800.0
2010-11-02 12:00:00,30.74,30.75,30.68,30.71,200500.0,21.6216,21.6287,21.5794,21.6005,200500.0
2010-11-02 12:05:00,30.7,30.75,30.69,30.75,184500.0,21.5935,21.6287,21.5865,21.6287,184500.0
2010-11-02 12:10:00,30.75,30.79,30.75,30.78,84100.0,21.6287,21.6568,21.6287,21.6498,84100.0
2010-11-02 12:15:00,30.78,30.8,30.76,30.8,58600.0,21.6498,21.6638,21.6357,21.6638,58600.0
2010-11-02 12:20:00,30.8,30.8,30.78,30.78,55800.0,21.6638,21.6638,21.6498,21.6498,55800.0
2010-11-02 12:25:00,30.78,30.8,30.78,30.78,50900.0,21.6498,21.6638,21.6498,21.6498,50900.0
2010-11-02 12:30:00,30.78,30.8,30.77,30.79,76300.0,21.6498,21.6638,21.6427,21.6568,76300.0
2010-11-02 12:35:00,30.79,30.8,30.78,30.8,51900.0,21.6568,21.6638,21.6498,21.6638,51900.0
2010-11-02 12:40:00,30.79,30.8,30.78,30.8,86700.0,21.6568,21.6638,21.6498,21.6638,86700.0
2010-11-02 12:45:00,30.8,30.84,30.8,30.84,262800.0,21.6638,21.692,21.6638,21.692,262800.0
2010-11-02 12:50:00,30.84,30.84,30.83,30.83,25700.0,21.692,21.692,21.6849,21.6849,25700.0
2010-11-02 12:55:00,30.83,30.85,30.8,30.8,173900.0,21.6849,21.699,21.6638,21.6638,173900.0
2010-11-02 13:00:00,30.8,30.84,30.79,30.83,208600.0,21.6638,21.692,21.6568,21.6849,208600.0
2010-11-02 13:05:00,30.83,30.85,30.82,30.84,110300.0,21.6849,21.699,21.6779,21.692,110300.0
2010-11-02 13:10:00,30.84,30.87,30.83,30.87,63000.0,21.692,21.7131,21.6849,21.7131,63000.0
2010-11-02 13:15:00,30.87,30.89,30.86,30.88,141600.0,21.7131,21.7271,21.706,21.7201,141600.0
2010-11-02 13:20:00,30.87,30.88,30.87,30.87,111900.0,21.7131,21.7201,21.7131,21.7131,111900.0
2010-11-02 13:25:00,30.87,30.87,30.8,30.83,181300.0,21.7131,21.7131,21.6638,21.6849,181300.0
2010-11-02 13:30:00,30.83,30.85,30.8,30.82,129500.0,21.6849,21.699,21.6638,21.6779,129500.0
2010-11-02 13:35:00,30.82,30.85,30.8,30.82,175900.0,21.6779,21.699,21.6638,21.6779,175900.0
2010-11-02 13:40:00,30.81,30.85,30.81,30.84,91000.0,21.6709,21.699,21.6709,21.692,91000.0
2010-11-02 13:45:00,30.85,30.85,30.8,30.81,67100.0,21.699,21.699,21.6638,21.6709,67100.0
2010-11-02 13:50:00,30.81,30.84,30.76,30.76,117500.0,21.6709,21.692,21.6357,21.6357,117500.0
2010-11-02 13:55:00,30.77,30.8,30.76,30.79,149100.0,21.6427,21.6638,21.6357,21.6568,149100.0
2010-11-02 14:00:00,30.79,30.8,30.76,30.79,125500.0,21.6568,21.6638,21.6357,21.6568,125500.0
2010-11-02 14:05:00,30.8,30.8,30.76,30.77,87800.0,21.6638,21.6638,21.6357,21.6427,87800.0
2010-11-02 14:10:00,30.76,30.78,30.76,30.76,88500.0,21.6357,21.6498,21.6357,21.6357,88500.0
2010-11-02 14:15:00,30.76,30.77,30.75,30.77,167700.0,21.6357,21.6427,21.6287,21.6427,167700.0
2010-11-02 14:20:00,30.77,30.77,30.76,30.76,78500.0,21.6427,21.6427,21.6357,21.6357,78500.0
2010-11-02 14:25:00,30.77,30.77,30.75,30.76,163900.0,21.6427,21.6427,21.6287,21.6357,163900.0
2010-11-02 14:30:00,30.76,30.77,30.76,30.76,80500.0,21.6357,21.6427,21.6357,21.6357,80500.0
2010-11-02 14:35:00,30.76,30.77,30.74,30.76,153400.0,21.6357,21.6427,21.6216,21.6357,153400.0
2010-11-02 14:40:00,30.76,30.76,30.73,30.73,135700.0,21.6357,21.6357,21.6146,21.6146,135700.0
2010-11-02 14:45:00,30.73,30.75,30.7,30.7,193900.0,21.6146,21.6287,21.5935,21.5935,193900.0
2010-11-02 14:50:00,30.7,30.73,30.69,30.72,210000.0,21.5935,21.6146,21.5865,21.6076,210000.0
2010-11-02 14:55:00,30.73,30.74,30.71,30.71,228300.0,21.6146,21.6216,21.6005,21.6005,228300.0
2010-11-02 15:00:00,30.71,30.73,30.69,30.7,220600.0,21.6005,21.6146,21.5865,21.5935,220600.0
2010-11-02 15:05:00,30.71,30.71,30.69,30.69,105800.0,21.6005,21.6005,21.5865,21.5865,105800.0
2010-11-02 15:10:00,30.7,30.73,30.69,30.7,377500.0,21.5935,21.6146,21.5865,21.5935,377500.0
2010-11-02 15:15:00,30.69,30.73,30.69,30.73,128500.0,21.5865,21.6146,21.5865,21.6146,128500.0
2010-11-02 15:20:00,30.72,30.75,30.7,30.71,117900.0,21.6076,21.6287,21.5935,21.6005,117900.0
2010-11-02 15:25:00,30.7,30.72,30.69,30.72,134900.0,21.5935,21.6076,21.5865,21.6076,134900.0
2010-11-02 15:30:00,30.71,30.72,30.64,30.64,225600.0,21.6005,21.6076,21.5513,21.5513,225600.0
2010-11-02 15:35:00,30.64,30.65,30.59,30.6,229900.0,21.5513,21.5583,21.5161,21.5232,229900.0
2010-11-02 15:40:00,30.6,30.6,30.51,30.54,346100.0,21.5232,21.5232,21.4599,21.481,346100.0
2010-11-02 15:45:00,30.54,30.55,30.48,30.49,550400.0,21.481,21.488,21.4387,21.4458,550400.0
2010-11-02 15:50:00,30.49,30.53,30.49,30.53,714100.0,21.4458,21.4739,21.4458,21.4739,714100.0
2010-11-02 15:55:00,30.53,30.57,30.45,30.54,1227000.0,21.4739,21.5021,21.4176,21.481,1227000.0
2010-11-03 09:30:00,30.31,30.8,30.31,30.75,775500.0,21.3192,21.6638,21.3192,21.6287,775500.0
2010-11-03 09:35:00,30.76,30.95,30.73,30.9,713100.0,21.6357,21.7693,21.6146,21.7342,713100.0
2010-11-03 09:40:00,30.89,31.1,30.71,30.77,1165500.0,21.7271,21.8748,21.6005,21.6427,1165500.0
2010-11-03 09:45:00,30.76,30.94,30.75,30.88,210400.0,21.6357,21.7623,21.6287,21.7201,210400.0
2010-11-03 09:50:00,30.88,30.91,30.79,30.83,137500.0,21.7201,21.7412,21.6568,21.6849,137500.0
2010-11-03 09:55:00,30.84,30.93,30.83,30.88,99200.0,21.692,21.7553,21.6849,21.7201,99200.0
2010-11-03 10:00:00,30.88,30.92,30.82,30.92,365500.0,21.7201,21.7482,21.6779,21.7482,365500.0
2010-11-03 10:05:00,30.92,30.96,30.78,30.8,346500.0,21.7482,21.7764,21.6498,21.6638,346500.0
2010-11-03 10:10:00,30.8,30.96,30.8,30.83,330700.0,21.6638,21.7764,21.6638,21.6849,330700.0
2010-11-03 10:15:00,30.83,30.89,30.83,30.88,97300.0,21.6849,21.7271,21.6849,21.7201,97300.0
2010-11-03 10:20:00,30.88,30.91,30.82,30.85,186100.0,21.7201,21.7412,21.6779,21.699,186100.0
2010-11-03 10:25:00,30.85,30.93,30.85,30.86,530300.0,21.699,21.7553,21.699,21.706,530300.0
2010-11-03 10:30:00,30.86,30.91,30.84,30.85,377900.0,21.706,21.7412,21.692,21.699,377900.0
2010-11-03 10:35:00,30.85,30.86,30.83,30.84,191700.0,21.699,21.706,21.6849,21.692,191700.0
2010-11-03 10:40:00,30.84,30.89,30.79,30.8,200600.0,21.692,21.7271,21.6568,21.6638,200600.0
2010-11-03 10:45:00,30.8,30.81,30.73,30.77,310900.0,21.6638,21.6709,21.6146,21.6427,310900.0
2010-11-03 10:50:00,30.77,30.81,30.77,30.78,96300.0,21.6427,21.6709,21.6427,21.6498,96300.0
2010-11-03 10:55:00,30.78,30.81,30.78,30.81,203500.0,21.6498,21.6709,21.6498,21.6709,203500.0
2010-11-03 11:00:00,30.79,30.81,30.78,30.79,380100.0,21.6568,21.6709,21.6498,21.6568,380100.0
2010-11-03 11:05:00,30.8,30.8,30.74,30.78,183100.0,21.6638,21.6638,21.6216,21.6498,183100.0
2010-11-03 11:10:00,30.78,30.8,30.73,30.74,139500.0,21.6498,21.6638,21.6146,21.6216,139500.0
2010-11-03 11:15:00,30.74,30.74,30.63,30.68,213100.0,21.6216,21.6216,21.5443,21.5794,213100.0
2010-11-03 11:20:00,30.68,30.7,30.65,30.7,96800.0,21.5794,21.5935,21.5583,21.5935,96800.0
2010-11-03 11:25:00,30.7,30.71,30.61,30.66,78900.0,21.5935,21.6005,21.5302,21.5654,78900.0
2010-11-03 11:30:00,30.64,30.66,30.6,30.6,71700.0,21.5513,21.5654,21.5232,21.5232,71700.0
2010-11-03 11:35:00,30.61,30.61,30.58,30.58,126000.0,21.5302,21.5302,21.5091,21.5091,126000.0
2010-11-03 11:40:00,30.58,30.59,30.57,30.58,112700.0,21.5091,21.5161,21.5021,21.5091,112700.0
2010-11-03 11:45:00,30.58,30.62,30.57,30.61,201500.0,21.5091,21.5372,21.5021,21.5302,201500.0
2010-11-03 11:50:00,30.62,30.62,30.58,30.6,102100.0,21.5372,21.5372,21.5091,21.5232,102100.0
2010-11-03 11:55:00,30.6,30.61,30.55,30.56,208500.0,21.5232,21.5302,21.488,21.495,208500.0
2010-11-03 12:00:00,30.56,30.56,30.49,30.5,358600.0,21.495,21.495,21.4458,21.4528,358600.0
2010-11-03 12:05:00,30.5,30.52,30.49,30.5,146200.0,21.4528,21.4669,21.4458,21.4528,146200.0
2010-11-03 12:10:00,30.5,30.57,30.5,30.56,160200.0,21.4528,21.5021,21.4528,21.495,160200.0
2010-11-03 12:15:00,30.57,30.61,30.56,30.6,67800.0,21.5021,21.5302,21.495,21.5232,67800.0
2010-11-03 12:20:00,30.6,30.6,30.53,30.54,74100.0,21.5232,21.5232,21.4739,21.481,74100.0
2010-11-03 12:25:00,30.53,30.6,30.53,30.6,58000.0,21.4739,21.5232,21.4739,21.5232,58000.0
2010-11-03 12:30:00,30.59,30.61,30.59,30.6,63000.0,21.5161,21.5302,21.5161,21.5232,63000.0
2010-11-03 12:35:00,30.6,30.6,30.57,30.59,153800.0,21.5232,21.5232,21.5021,21.5161,153800.0
2010-11-03 12:40:00,30.59,30.61,30.56,30.6,80700.0,21.5161,21.5302,21.495,21.5232,80700.0
2010-11-03 12:45:00,30.59,30.6,30.55,30.57,139500.0,21.5161,21.5232,21.488,21.5021,139500.0
2010-11-03 12:50:00,30.58,30.6,30.58,30.6,69600.0,21.5091,21.5232,21.5091,21.5232,69600.0
2010-11-03 12:55:00,30.6,30.6,30.58,30.58,65400.0,21.5232,21.5232,21.5091,21.5091,65400.0
2010-11-03 13:00:00,30.58,30.62,30.58,30.6,133200.0,21.5091,21.5372,21.5091,21.5232,133200.0
2010-11-03 13:05:00,30.61,30.61,30.58,30.58,43100.0,21.5302,21.5302,21.5091,21.5091,43100.0
2010-11-03 13:10:00,30.59,30.59,30.53,30.55,70700.0,21.5161,21.5161,21.4739,21.488,70700.0
2010-11-03 13:15:00,30.54,30.57,30.51,30.54,106500.0,21.481,21.5021,21.4599,21.481,106500.0
2010-11-03 13:20:00,30.54,30.54,30.52,30.53,85700.0,21.481,21.481,21.4669,21.4739,85700.0
2010-11-03 13:25:00,30.52,30.53,30.5,30.52,41500.0,21.4669,21.4739,21.4528,21.4669,41500.0
2010-11-03 13:30:00,30.51,30.65,30.5,30.65,143100.0,21.4599,21.5583,21.4528,21.5583,143100.0
2010-11-03 13:35:00,30.64,30.66,30.59,30.6,89600.0,21.5513,21.5654,21.5161,21.5232,89600.0
2010-11-03 13:40:00,30.6,30.61,30.57,30.61,52700.0,21.5232,21.5302,21.5021,21.5302,52700.0
2010-11-03 13:45:00,30.61,30.62,30.58,30.6,53800.0,21.5302,21.5372,21.5091,21.5232,53800.0
2010-11-03 13:50:00,30.6,30.66,30.59,30.65,67300.0,21.5232,21.5654,21.5161,21.5583,67300.0
2010-11-03 13:55:00,30.65,30.65,30.6,30.6,43600.0,21.5583,21.5583,21.5232,21.5232,43600.0
2010-11-03 14:00:00,30.6,30.67,30.6,30.66,118300.0,21.5232,21.5724,21.5232,21.5654,118300.0
2010-11-03 14:05:00,30.66,30.72,30.62,30.71,259300.0,21.5654,21.6076,21.5372,21.6005,259300.0
2010-11-03 14:10:00,30.71,30.72,30.58,30.69,162000.0,21.6005,21.6076,21.5091,21.5865,162000.0
2010-11-03 14:15:00,30.68,30.78,30.6,30.75,355200.0,21.5794,21.6498,21.5232,21.6287,355200.0
2010-11-03 14:20:00,30.74,30.83,30.7,30.79,589100.0,21.6216,21.6849,21.5935,21.6568,589100.0
2010-11-03 14:25:00,30.79,30.79,30.62,30.68,289000.0,21.6568,21.6568,21.5372,21.5794,289000.0
2010-11-03 14:30:00,30.67,30.71,30.58,30.61,279200.0,21.5724,21.6005,21.5091,21.5302,279200.0
2010-11-03 14:35:00,30.61,30.75,30.58,30.72,238600.0,21.5302,21.6287,21.5091,21.6076,238600.0
2010-11-03 14:40:00,30.71,30.81,30.65,30.81,145700.0,21.6005,21.6709,21.5583,21.6709,145700.0
2010-11-03 14:45:00,30.81,30.81,30.74,30.79,216100.0,21.6709,21.6709,21.6216,21.6568,216100.0
2010-11-03 14:50:00,30.79,30.81,30.73,30.81,116400.0,21.6568,21.6709,21.6146,21.6709,116400.0
2010-11-03 14:55:00,30.8,30.82,30.76,30.76,104600.0,21.6638,21.6779,21.6357,21.6357,104600.0
2010-11-03 15:00:00,30.77,30.82,30.75,30.8,123200.0,21.6427,21.6779,21.6287,21.6638,123200.0
2010-11-03 15:05:00,30.8,30.86,30.79,30.85,134700.0,21.6638,21.706,21.6568,21.699,134700.0
2010-11-03 15:10:00,30.85,30.91,30.84,30.88,274400.0,21.699,21.7412,21.692,21.7201,274400.0
2010-11-03 15:15:00,30.89,30.9,30.83,30.84,235600.0,21.7271,21.7342,21.6849,21.692,235600.0
2010-11-03 15:20:00,30.84,30.87,30.81,30.81,116900.0,21.692,21.7131,21.6709,21.6709,116900.0
2010-11-03 15:25:00,30.81,30.82,30.76,30.81,177100.0,21.6709,21.6779,21.6357,21.6709,177100.0
2010-11-03 15:30:00,30.81,30.84,30.74,30.76,170800.0,21.6709,21.692,21.6216,21.6357,170800.0
2010-11-03 15:35:00,30.76,30.87,30.76,30.79,138600.0,21.6357,21.7131,21.6357,21.6568,138600.0
2010-11-03 15:40:00,30.79,30.81,30.76,30.81,95200.0,21.6568,21.6709,21.6357,21.6709,95200.0
2010-11-03 15:45:00,30.8,30.81,30.78,30.79,144700.0,21.6638,21.6709,21.6498,21.6568,144700.0
2010-11-03 15:50:00,30.79,30.85,30.79,30.85,346000.0,21.6568,21.699,21.6568,21.699,346000.0
2010-11-03 15:55:00,30.84,30.91,30.84,30.88,438200.0,21.692,21.7412,21.692,21.7201,438200.0
2010-11-04 09:30:00,31.15,31.2,31.03,31.1,335700.0,21.91,21.9452,21.8256,21.8748,335700.0
2010-11-04 09:35:00,31.11,31.2,31.09,31.2,257300.0,21.8819,21.9452,21.8678,21.9452,257300.0
2010-11-04 09:40:00,31.2,31.24,31.16,31.2,361200.0,21.9452,21.9733,21.917,21.9452,361200.0
2010-11-04 09:45:00,31.2,31.27,31.18,31.25,222600.0,21.9452,21.9944,21.9311,21.9803,222600.0
2010-11-04 09:50:00,31.25,31.3,31.21,31.3,137000.0,21.9803,22.0155,21.9522,22.0155,137000.0
2010-11-04 09:55:00,31.3,31.3,31.19,31.21,138300.0,22.0155,22.0155,21.9381,21.9522,138300.0
2010-11-04 10:00:00,31.21,31.24,31.18,31.21,428800.0,21.9522,21.9733,21.9311,21.9522,428800.0
2010-11-04 10:05:00,31.2,31.23,31.18,31.18,215800.0,21.9452,21.9663,21.9311,21.9311,215800.0
2010-11-04 10:10:00,31.19,31.2,31.17,31.17,84200.0,21.9381,21.9452,21.9241,21.9241,84200.0
2010-11-04 10:15:00,31.17,31.18,31.15,31.15,63600.0,21.9241,21.9311,21.91,21.91,63600.0
2010-11-04 10:20:00,31.16,31.16,31.09,31.11,317400.0,21.917,21.917,21.8678,21.8819,317400.0
2010-11-04 10:25:00,31.11,31.16,31.09,31.13,182500.0,21.8819,21.917,21.8678,21.8959,182500.0
2010-11-04 10:30:00,31.13,31.15,31.13,31.15,75100.0,21.8959,21.91,21.8959,21.91,75100.0
2010-11-04 10:35:00,31.15,31.15,31.12,31.13,48900.0,21.91,21.91,21.8889,21.8959,48900.0
2010-11-04 10:40:00,31.13,31.19,31.12,31.16,150500.0,21.8959,21.9381,21.8889,21.917,150500.0
2010-11-04 10:45:00,31.17,31.17,31.12,31.14,72800.0,21.9241,21.9241,21.8889,21.903,72800.0
2010-11-04 10:50:00,31.15,31.15,31.1,31.11,112700.0,21.91,21.91,21.8748,21.8819,112700.0
2010-11-04 10:55:00,31.12,31.18,31.11,31.17,116200.0,21.8889,21.9311,21.8819,21.9241,116200.0
2010-11-04 11:00:00,31.17,31.2,31.16,31.2,155700.0,21.9241,21.9452,21.917,21.9452,155700.0
2010-11-04 11:05:00,31.2,31.21,31.19,31.21,107700.0,21.9452,21.9522,21.9381,21.9522,107700.0
2010-11-04 11:10:00,31.21,31.23,31.18,31.18,78300.0,21.9522,21.9663,21.9311,21.9311,78300.0
2010-11-04 11:15:00,31.18,31.23,31.17,31.22,74300.0,21.9311,21.9663,21.9241,21.9592,74300.0
2010-11-04 11:20:00,31.23,31.26,31.17,31.25,123100.0,21.9663,21.9874,21.9241,21.9803,123100.0
2010-11-04 11:25:00,31.25,31.26,31.17,31.2,54200.0,21.9803,21.9874,21.9241,21.9452,54200.0
2010-11-04 11:30:00,31.2,31.23,31.2,31.23,57100.0,21.9452,21.9663,21.9452,21.9663,57100.0
2010-11-04 11:35:00,31.22,31.25,31.22,31.23,89400.0,21.9592,21.9803,21.9592,21.9663,89400.0
2010-11-04 11:40:00,31.24,31.25,31.23,31.25,99200.0,21.9733,21.9803,21.9663,21.9803,99200.0
2010-11-04 11:45:00,31.25,31.25,31.19,31.2,165500.0,21.9803,21.9803,21.9381,21.9452,165500.0
2010-11-04 11:50:00,31.21,31.26,31.2,31.26,113200.0,21.9522,21.9874,21.9452,21.9874,113200.0
2010-11-04 11:55:00,31.25,31.26,31.24,31.25,43900.0,21.9803,21.9874,21.9733,21.9803,43900.0
2010-11-04 12:00:00,31.25,31.26,31.24,31.24,55200.0,21.9803,21.9874,21.9733,21.9733,55200.0
2010-11-04 12:05:00,31.23,31.24,31.2,31.24,94000.0,21.9663,21.9733,21.9452,21.9733,94000.0
2010-11-04 12:10:00,31.24,31.27,31.24,31.25,80400.0,21.9733,21.9944,21.9733,21.9803,80400.0
2010-11-04 12:15:00,31.26,31.3,31.24,31.29,115200.0,21.9874,22.0155,21.9733,22.0085,115200.0
2010-11-04 12:20:00,31.29,31.3,31.28,31.29,58400.0,22.0085,22.0155,22.0014,22.0085,58400.0
2010-11-04 12:25:00,31.28,31.31,31.28,31.31,88100.0,22.0014,22.0225,22.0014,22.0225,88100.0
2010-11-04 12:30:00,31.3,31.32,31.3,31.31,77300.0,22.0155,22.0296,22.0155,22.0225,77300.0
2010-11-04 12:35:00,31.31,31.32,31.3,31.31,50900.0,22.0225,22.0296,22.0155,22.0225,50900.0
2010-11-04 12:40:00,31.31,31.34,31.3,31.33,50600.0,22.0225,22.0436,22.0155,22.0366,50600.0
2010-11-04 12:45:00,31.34,31.34,31.3,31.31,82200.0,22.0436,22.0436,22.0155,22.0225,82200.0
2010-11-04 12:50:00,31.32,31.32,31.3,31.3,48400.0,22.0296,22.0296,22.0155,22.0155,48400.0
2010-11-04 12:55:00,31.3,31.31,31.3,31.3,87100.0,22.0155,22.0225,22.0155,22.0155,87100.0
2010-11-04 13:00:00,31.31,31.32,31.3,31.32,57300.0,22.0225,22.0296,22.0155,22.0296,57300.0
2010-11-04 13:05:00,31.32,31.33,31.3,31.3,61100.0,22.0296,22.0366,22.0155,22.0155,61100.0
2010-11-04 13:10:00,31.31,31.31,31.3,31.3,35700.0,22.0225,22.0225,22.0155,22.0155,35700.0
2010-11-04 13:15:00,31.3,31.33,31.3,31.3,68600.0,22.0155,22.0366,22.0155,22.0155,68600.0
2010-11-04 13:20:00,31.31,31.36,31.3,31.32,116300.0,22.0225,22.0577,22.0155,22.0296,116300.0
2010-11-04 13:25:00,31.32,31.35,31.31,31.34,39900.0,22.0296,22.0507,22.0225,22.0436,39900.0
2010-11-04 13:30:00,31.35,31.36,31.3,31.3,67800.0,22.0507,22.0577,22.0155,22.0155,67800.0
2010-11-04 13:35:00,31.31,31.32,31.3,31.32,54700.0,22.0225,22.0296,22.0155,22.0296,54700.0
2010-11-04 13:40:00,31.32,31.33,31.31,31.32,60100.0,22.0296,22.0366,22.0225,22.0296,60100.0
2010-11-04 13:45:00,31.32,31.35,31.3,31.31,75500.0,22.0296,22.0507,22.0155,22.0225,75500.0
2010-11-04 13:50:00,31.31,31.35,31.31,31.34,89000.0,22.0225,22.0507,22.0225,22.0436,89000.0
2010-11-04 13:55:00,31.34,31.34,31.31,31.31,32300.0,22.0436,22.0436,22.0225,22.0225,32300.0
2010-11-04 14:00:00,31.32,31.33,31.3,31.31,47300.0,22.0296,22.0366,22.0155,22.0225,47300.0
2010-11-04 14:05:00,31.31,31.32,31.28,31.32,107300.0,22.0225,22.0296,22.0014,22.0296,107300.0
2010-11-04 14:10:00,31.32,31.32,31.3,31.32,82500.0,22.0296,22.0296,22.0155,22.0296,82500.0
2010-11-04 14:15:00,31.32,31.33,31.3,31.3,96700.0,22.0296,22.0366,22.0155,22.0155,96700.0
2010-11-04 14:20:00,31.31,31.34,31.29,31.3,108100.0,22.0225,22.0436,22.0085,22.0155,108100.0
2010-11-04 14:25:00,31.3,31.32,31.29,31.32,52800.0,22.0155,22.0296,22.0085,22.0296,52800.0
2010-11-04 14:30:00,31.31,31.33,31.31,31.33,49300.0,22.0225,22.0366,22.0225,22.0366,49300.0
2010-11-04 14:35:00,31.33,31.33,31.32,31.33,77300.0,22.0366,22.0366,22.0296,22.0366,77300.0
2010-11-04 14:40:00,31.33,31.34,31.31,31.32,89100.0,22.0366,22.0436,22.0225,22.0296,89100.0
2010-11-04 14:45:00,31.32,31.33,31.31,31.32,94300.0,22.0296,22.0366,22.0225,22.0296,94300.0
2010-11-04 14:50:00,31.32,31.32,31.31,31.32,55000.0,22.0296,22.0296,22.0225,22.0296,55000.0
2010-11-04 14:55:00,31.32,31.32,31.3,31.3,67100.0,22.0296,22.0296,22.0155,22.0155,67100.0
2010-11-04 15:00:00,31.31,31.33,31.31,31.33,112500.0,22.0225,22.0366,22.0225,22.0366,112500.0
2010-11-04 15:05:00,31.33,31.39,31.32,31.39,148600.0,22.0366,22.0788,22.0296,22.0788,148600.0
2010-11-04 15:10:00,31.39,31.43,31.38,31.42,69400.0,22.0788,22.107,22.0718,22.0999,69400.0
2010-11-04 15:15:00,31.43,31.47,31.42,31.46,288900.0,22.107,22.1351,22.0999,22.1281,288900.0
2010-11-04 15:20:00,31.45,31.46,31.44,31.46,127500.0,22.121,22.1281,22.114,22.1281,127500.0
2010-11-04 15:25:00,31.45,31.5,31.45,31.5,319200.0,22.121,22.1562,22.121,22.1562,319200.0
2010-11-04 15:30:00,31.49,31.51,31.48,31.49,194600.0,22.1492,22.1632,22.1421,22.1492,194600.0
2010-11-04 15:35:00,31.5,31.51,31.49,31.5,206100.0,22.1562,22.1632,22.1492,22.1562,206100.0
2010-11-04 15:40:00,31.5,31.5,31.48,31.5,252700.0,22.1562,22.1562,22.1421,22.1562,252700.0
2010-11-04 15:45:00,31.5,31.52,31.47,31.5,427700.0,22.1562,22.1703,22.1351,22.1562,427700.0
2010-11-04 15:50:00,31.5,31.51,31.49,31.51,202200.0,22.1562,22.1632,22.1492,22.1632,202200.0
2010-11-04 15:55:00,31.51,31.53,31.5,31.51,477600.0,22.1632,22.1773,22.1562,22.1632,477600.0
2010-11-05 09:30:00,31.51,31.53,31.38,31.47,162300.0,22.1632,22.1773,22.0718,22.1351,162300.0
2010-11-05 09:35:00,31.46,31.54,31.44,31.52,75300.0,22.1281,22.1843,22.114,22.1703,75300.0
2010-11-05 09:40:00,31.52,31.55,31.47,31.53,73800.0,22.1703,22.1914,22.1351,22.1773,73800.0
2010-11-05 09:45:00,31.53,31.58,31.49,31.53,72500.0,22.1773,22.2125,22.1492,22.1773,72500.0
2010-11-05 09:50:00,31.52,31.53,31.46,31.48,75500.0,22.1703,22.1773,22.1281,22.1421,75500.0
2010-11-05 09:55:00,31.47,31.51,31.42,31.51,96500.0,22.1351,22.1632,22.0999,22.1632,96500.0
2010-11-05 10:00:00,31.52,31.56,31.48,31.49,100600.0,22.1703,22.1984,22.1421,22.1492,100600.0
2010-11-05 10:05:00,31.48,31.52,31.46,31.49,145400.0,22.1421,22.1703,22.1281,22.1492,145400.0
2010-11-05 10:10:00,31.49,31.51,31.45,31.47,144100.0,22.1492,22.1632,22.121,22.1351,144100.0
2010-11-05 10:15:00,31.47,31.5,31.44,31.48,158600.0,22.1351,22.1562,22.114,22.1421,158600.0
2010-11-05 10:20:00,31.49,31.5,31.47,31.48,138100.0,22.1492,22.1562,22.1351,22.1421,138100.0
2010-11-05 10:25:00,31.48,31.48,31.33,31.33,205600.0,22.1421,22.1421,22.0366,22.0366,205600.0
2010-11-05 10:30:00,31.33,31.4,31.33,31.4,117600.0,22.0366,22.0859,22.0366,22.0859,117600.0
2010-11-05 10:35:00,31.4,31.41,31.35,31.35,133700.0,22.0859,22.0929,22.0507,22.0507,133700.0
2010-11-05 10:40:00,31.35,31.35,31.25,31.26,191200.0,22.0507,22.0507,21.9803,21.9874,191200.0
2010-11-05 10:45:00,31.26,31.27,31.19,31.2,196500.0,21.9874,21.9944,21.9381,21.9452,196500.0
2010-11-05 10:50:00,31.2,31.22,31.17,31.17,235000.0,21.9452,21.9592,21.9241,21.9241,235000.0
2010-11-05 10:55:00,31.18,31.29,31.18,31.22,201800.0,21.9311,22.0085,21.9311,21.9592,201800.0
2010-11-05 11:00:00,31.22,31.23,31.14,31.14,300600.0,21.9592,21.9663,21.903,21.903,300600.0
2010-11-05 11:05:00,31.14,31.19,31.1,31.11,137600.0,21.903,21.9381,21.8748,21.8819,137600.0
2010-11-05 11:10:00,31.11,31.15,31.11,31.15,132300.0,21.8819,21.91,21.8819,21.91,132300.0
2010-11-05 11:15:00,31.14,31.16,31.13,31.15,96100.0,21.903,21.917,21.8959,21.91,96100.0
2010-11-05 11:20:00,31.14,31.17,31.11,31.12,129600.0,21.903,21.9241,21.8819,21.8889,129600.0
2010-11-05 11:25:00,31.11,31.13,31.09,31.09,69300.0,21.8819,21.8959,21.8678,21.8678,69300.0
2010-11-05 11:30:00,31.1,31.13,31.03,31.03,177600.0,21.8748,21.8959,21.8256,21.8256,177600.0
2010-11-05 11:35:00,31.04,31.05,31.01,31.03,177600.0,21.8326,21.8397,21.8115,21.8256,177600.0
2010-11-05 11:40:00,31.03,31.06,31.02,31.05,82000.0,21.8256,21.8467,21.8186,21.8397,82000.0
2010-11-05 11:45:00,31.06,31.06,31.0,31.0,106700.0,21.8467,21.8467,21.8045,21.8045,106700.0
2010-11-05 11:50:00,31.01,31.01,30.97,30.97,117600.0,21.8115,21.8115,21.7834,21.7834,117600.0
2010-11-05 11:55:00,30.96,30.98,30.93,30.96,66200.0,21.7764,21.7904,21.7553,21.7764,66200.0
2010-11-05 12:00:00,30.96,31.02,30.95,31.02,161900.0,21.7764,21.8186,21.7693,21.8186,161900.0
2010-11-05 12:05:00,31.02,31.02,30.99,31.0,105000.0,21.8186,21.8186,21.7975,21.8045,105000.0
2010-11-05 12:10:00,31.0,31.0,30.96,30.97,58100.0,21.8045,21.8045,21.7764,21.7834,58100.0
2010-11-05 12:15:00,30.97,31.0,30.97,30.98,58900.0,21.7834,21.8045,21.7834,21.7904,58900.0
2010-11-05 12:20:00,30.98,30.98,30.92,30.93,101900.0,21.7904,21.7904,21.7482,21.7553,101900.0
2010-11-05 12:25:00,30.93,31.0,30.93,30.96,72300.0,21.7553,21.8045,21.7553,21.7764,72300.0
2010-11-05 12:30:00,30.96,30.99,30.94,30.97,103800.0,21.7764,21.7975,21.7623,21.7834,103800.0
2010-11-05 12:35:00,30.97,30.98,30.93,30.98,67900.0,21.7834,21.7904,21.7553,21.7904,67900.0
2010-11-05 12:40:00,30.97,30.99,30.95,30.95,34600.0,21.7834,21.7975,21.7693,21.7693,34600.0
2010-11-05 12:45:00,30.95,31.01,30.95,31.01,145600.0,21.7693,21.8115,21.7693,21.8115,145600.0
2010-11-05 12:50:00,31.01,31.05,31.0,31.01,62500.0,21.8115,21.8397,21.8045,21.8115,62500.0
2010-11-05 12:55:00,31.01,31.02,30.98,30.99,40200.0,21.8115,21.8186,21.7904,21.7975,40200.0
2010-11-05 13:00:00,30.98,31.04,30.98,31.01,72300.0,21.7904,21.8326,21.7904,21.8115,72300.0
2010-11-05 13:05:00,31.01,31.01,30.98,31.01,58800.0,21.8115,21.8115,21.7904,21.8115,58800.0
2010-11-05 13:10:00,31.0,31.01,30.96,30.97,54100.0,21.8045,21.8115,21.7764,21.7834,54100.0
2010-11-05 13:15:00,30.96,30.97,30.95,30.95,39400.0,21.7764,21.7834,21.7693,21.7693,39400.0
2010-11-05 13:20:00,30.95,30.96,30.93,30.93,81300.0,21.7693,21.7764,21.7553,21.7553,81300.0
2010-11-05 13:25:00,30.93,30.95,30.9,30.94,252200.0,21.7553,21.7693,21.7342,21.7623,252200.0
2010-11-05 13:30:00,30.95,30.95,30.94,30.94,58200.0,21.7693,21.7693,21.7623,21.7623,58200.0
2010-11-05 13:35:00,30.94,30.95,30.89,30.9,63800.0,21.7623,21.7693,21.7271,21.7342,63800.0
2010-11-05 13:40:00,30.89,30.93,30.89,30.92,83600.0,21.7271,21.7553,21.7271,21.7482,83600.0
2010-11-05 13:45:00,30.93,30.97,30.92,30.94,88900.0,21.7553,21.7834,21.7482,21.7623,88900.0
2010-11-05 13:50:00,30.94,30.99,30.94,30.97,90500.0,21.7623,21.7975,21.7623,21.7834,90500.0
2010-11-05 13:55:00,30.96,30.97,30.95,30.97,39000.0,21.7764,21.7834,21.7693,21.7834,39000.0
2010-11-05 14:00:00,30.96,30.97,30.91,30.91,60800.0,21.7764,21.7834,21.7412,21.7412,60800.0
2010-11-05 14:05:00,30.91,30.94,30.9,30.92,93200.0,21.7412,21.7623,21.7342,21.7482,93200.0
2010-11-05 14:10:00,30.92,30.92,30.87,30.88,77300.0,21.7482,21.7482,21.7131,21.7201,77300.0
2010-11-05 14:15:00,30.87,30.88,30.85,30.86,72600.0,21.7131,21.7201,21.699,21.706,72600.0
2010-11-05 14:20:00,30.87,30.9,30.86,30.89,77400.0,21.7131,21.7342,21.706,21.7271,77400.0
2010-11-05 14:25:00,30.89,30.91,30.84,30.85,219800.0,21.7271,21.7412,21.692,21.699,219800.0
2010-11-05 14:30:00,30.85,30.88,30.85,30.87,53600.0,21.699,21.7201,21.699,21.7131,53600.0
2010-11-05 14:35:00,30.88,30.9,30.87,30.9,85200.0,21.7201,21.7342,21.7131,21.7342,85200.0
2010-11-05 14:40:00,30.89,30.9,30.85,30.87,121100.0,21.7271,21.7342,21.699,21.7131,121100.0
2010-11-05 14:45:00,30.86,30.89,30.85,30.85,112100.0,21.706,21.7271,21.699,21.699,112100.0
2010-11-05 14:50:00,30.85,30.87,30.85,30.86,87700.0,21.699,21.7131,21.699,21.706,87700.0
2010-11-05 14:55:00,30.86,30.87,30.86,30.86,63000.0,21.706,21.7131,21.706,21.706,63000.0
2010-11-05 15:00:00,30.86,30.87,30.86,30.86,86700.0,21.706,21.7131,21.706,21.706,86700.0
2010-11-05 15:05:00,30.86,30.87,30.86,30.86,64000.0,21.706,21.7131,21.706,21.706,64000.0
2010-11-05 15:10:00,30.86,30.87,30.8,30.8,180000.0,21.706,21.7131,21.6638,21.6638,180000.0
2010-11-05 15:15:00,30.81,30.81,30.69,30.69,457200.0,21.6709,21.6709,21.5865,21.5865,457200.0
2010-11-05 15:20:00,30.69,30.73,30.67,30.73,492500.0,21.5865,21.6146,21.5724,21.6146,492500.0
2010-11-05 15:25:00,30.73,30.76,30.72,30.74,156200.0,21.6146,21.6357,21.6076,21.6216,156200.0
2010-11-05 15:30:00,30.74,30.82,30.73,30.82,249700.0,21.6216,21.6779,21.6146,21.6779,249700.0
2010-11-05 15:35:00,30.81,30.84,30.8,30.82,126900.0,21.6709,21.692,21.6638,21.6779,126900.0
2010-11-05 15:40:00,30.81,30.86,30.79,30.86,199100.0,21.6709,21.706,21.6568,21.706,199100.0
2010-11-05 15:45:00,30.86,30.95,30.86,30.95,286800.0,21.706,21.7693,21.706,21.7693,286800.0
2010-11-05 15:50:00,30.95,30.99,30.94,30.98,230600.0,21.7693,21.7975,21.7623,21.7904,230600.0
2010-11-05 15:55:00,30.98,30.98,30.93,30.94,423100.0,21.7904,21.7904,21.7553,21.7623,423100.0
2010-11-08 09:30:00,30.84,31.11,30.84,31.01,332100.0,21.692,21.8819,21.692,21.8115,332100.0
2010-11-08 09:35:00,31.0,31.02,30.99,31.0,147500.0,21.8045,21.8186,21.7975,21.8045,147500.0
2010-11-08 09:40:00,31.0,31.03,30.99,31.0,115500.0,21.8045,21.8256,21.7975,21.8045,115500.0
2010-11-08 09:45:00,31.0,31.01,30.92,30.94,190600.0,21.8045,21.8115,21.7482,21.7623,190600.0
2010-11-08 09:50:00,30.93,30.99,30.91,30.99,109700.0,21.7553,21.7975,21.7412,21.7975,109700.0
2010-11-08 09:55:00,30.99,30.99,30.94,30.96,125500.0,21.7975,21.7975,21.7623,21.7764,125500.0
2010-11-08 10:00:00,30.96,30.97,30.93,30.93,86100.0,21.7764,21.7834,21.7553,21.7553,86100.0
2010-11-08 10:05:00,30.94,30.99,30.93,30.97,62500.0,21.7623,21.7975,21.7553,21.7834,62500.0
2010-11-08 10:10:00,30.98,31.0,30.97,30.99,60800.0,21.7904,21.8045,21.7834,21.7975,60800.0
2010-11-08 10:15:00,31.0,31.01,30.97,30.97,80700.0,21.8045,21.8115,21.7834,21.7834,80700.0
2010-11-08 10:20:00,30.98,30.98,30.95,30.95,66900.0,21.7904,21.7904,21.7693,21.7693,66900.0
2010-11-08 10:25:00,30.95,31.0,30.94,30.95,154400.0,21.7693,21.8045,21.7623,21.7693,154400.0
2010-11-08 10:30:00,30.94,30.95,30.9,30.9,58100.0,21.7623,21.7693,21.7342,21.7342,58100.0
2010-11-08 10:35:00,30.9,30.91,30.89,30.89,22700.0,21.7342,21.7412,21.7271,21.7271,22700.0
2010-11-08 10:40:00,30.89,30.92,30.89,30.91,76100.0,21.7271,21.7482,21.7271,21.7412,76100.0
2010-11-08 10:45:00,30.92,30.94,30.92,30.93,49800.0,21.7482,21.7623,21.7482,21.7553,49800.0
2010-11-08 10:50:00,30.93,30.94,30.93,30.93,49200.0,21.7553,21.7623,21.7553,21.7553,49200.0
2010-11-08 10:55:00,30.93,30.94,30.89,30.89,94700.0,21.7553,21.7623,21.7271,21.7271,94700.0
2010-11-08 11:00:00,30.89,30.9,30.86,30.89,83500.0,21.7271,21.7342,21.706,21.7271,83500.0
2010-11-08 11:05:00,30.88,30.91,30.88,30.9,51200.0,21.7201,21.7412,21.7201,21.7342,51200.0
2010-11-08 11:10:00,30.9,30.92,30.89,30.89,53900.0,21.7342,21.7482,21.7271,21.7271,53900.0
2010-11-08 11:15:00,30.89,30.92,30.89,30.9,57400.0,21.7271,21.7482,21.7271,21.7342,57400.0
2010-11-08 11:20:00,30.9,30.91,30.89,30.91,22200.0,21.7342,21.7412,21.7271,21.7412,22200.0
2010-11-08 11:25:00,30.91,30.91,30.85,30.88,73100.0,21.7412,21.7412,21.699,21.7201,73100.0
2010-11-08 11:30:00,30.87,30.89,30.85,30.88,66500.0,21.7131,21.7271,21.699,21.7201,66500.0
2010-11-08 11:35:00,30.88,30.88,30.84,30.84,40900.0,21.7201,21.7201,21.692,21.692,40900.0
2010-11-08 11:40:00,30.85,30.87,30.84,30.86,54300.0,21.699,21.7131,21.692,21.706,54300.0
2010-11-08 11:45:00,30.86,30.87,30.86,30.86,81400.0,21.706,21.7131,21.706,21.706,81400.0
2010-11-08 11:50:00,30.86,30.88,30.85,30.86,51400.0,21.706,21.7201,21.699,21.706,51400.0
2010-11-08 11:55:00,30.86,30.89,30.85,30.88,125000.0,21.706,21.7271,21.699,21.7201,125000.0
2010-11-08 12:00:00,30.88,30.93,30.88,30.93,103300.0,21.7201,21.7553,21.7201,21.7553,103300.0
2010-11-08 12:05:00,30.93,30.94,30.92,30.94,45900.0,21.7553,21.7623,21.7482,21.7623,45900.0
2010-11-08 12:10:00,30.93,30.94,30.93,30.94,37500.0,21.7553,21.7623,21.7553,21.7623,37500.0
2010-11-08 12:15:00,30.93,30.94,30.93,30.94,41300.0,21.7553,21.7623,21.7553,21.7623,41300.0
2010-11-08 12:20:00,30.94,30.97,30.93,30.96,104900.0,21.7623,21.7834,21.7553,21.7764,104900.0
2010-11-08 12:25:00,30.96,30.97,30.94,30.94,36800.0,21.7764,21.7834,21.7623,21.7623,36800.0
2010-11-08 12:30:00,30.94,30.95,30.9,30.9,25500.0,21.7623,21.7693,21.7342,21.7342,25500.0
2010-11-08 12:35:00,30.91,30.92,30.89,30.92,114400.0,21.7412,21.7482,21.7271,21.7482,114400.0
2010-11-08 12:40:00,30.92,30.95,30.92,30.94,151000.0,21.7482,21.7693,21.7482,21.7623,151000.0
2010-11-08 12:45:00,30.94,30.98,30.94,30.98,48700.0,21.7623,21.7904,21.7623,21.7904,48700.0
2010-11-08 12:50:00,30.98,30.98,30.9,30.9,78200.0,21.7904,21.7904,21.7342,21.7342,78200.0
2010-11-08 12:55:00,30.9,30.92,30.89,30.91,57700.0,21.7342,21.7482,21.7271,21.7412,57700.0
2010-11-08 13:00:00,30.9,30.92,30.9,30.92,29300.0,21.7342,21.7482,21.7342,21.7482,29300.0
2010-11-08 13:05:00,30.91,30.93,30.9,30.92,53200.0,21.7412,21.7553,21.7342,21.7482,53200.0
2010-11-08 13:10:00,30.92,30.93,30.91,30.93,38000.0,21.7482,21.7553,21.7412,21.7553,38000.0
2010-11-08 13:15:00,30.93,30.94,30.93,30.94,24000.0,21.7553,21.7623,21.7553,21.7623,24000.0
2010-11-08 13:20:00,30.94,30.95,30.93,30.95,116800.0,21.7623,21.7693,21.7553,21.7693,116800.0
2010-11-08 13:25:00,30.95,30.98,30.94,30.97,59800.0,21.7693,21.7904,21.7623,21.7834,59800.0
2010-11-08 13:30:00,30.96,31.0,30.96,30.99,327400.0,21.7764,21.8045,21.7764,21.7975,327400.0
2010-11-08 13:35:00,30.99,31.01,30.98,31.0,144200.0,21.7975,21.8115,21.7904,21.8045,144200.0
2010-11-08 13:40:00,31.0,31.01,30.99,31.01,132700.0,21.8045,21.8115,21.7975,21.8115,132700.0
2010-11-08 13:45:00,31.0,31.04,31.0,31.03,144400.0,21.8045,21.8326,21.8045,21.8256,144400.0
2010-11-08 13:50:00,31.04,31.05,31.0,31.0,120100.0,21.8326,21.8397,21.8045,21.8045,120100.0
2010-11-08 13:55:00,31.01,31.03,31.0,31.03,76800.0,21.8115,21.8256,21.8045,21.8256,76800.0
2010-11-08 14:00:00,31.03,31.04,31.02,31.02,46500.0,21.8256,21.8326,21.8186,21.8186,46500.0
2010-11-08 14:05:00,31.03,31.04,31.01,31.01,95800.0,21.8256,21.8326,21.8115,21.8115,95800.0
2010-11-08 14:10:00,31.01,31.02,31.0,31.01,119800.0,21.8115,21.8186,21.8045,21.8115,119800.0
2010-11-08 14:15:00,31.01,31.07,31.01,31.06,73700.0,21.8115,21.8537,21.8115,21.8467,73700.0
2010-11-08 14:20:00,31.07,31.08,31.03,31.05,108700.0,21.8537,21.8608,21.8256,21.8397,108700.0
2010-11-08 14:25:00,31.05,31.06,31.02,31.02,71100.0,21.8397,21.8467,21.8186,21.8186,71100.0
2010-11-08 14:30:00,31.02,31.03,31.0,31.0,60000.0,21.8186,21.8256,21.8045,21.8045,60000.0
2010-11-08 14:35:00,31.0,31.01,30.99,31.01,56600.0,21.8045,21.8115,21.7975,21.8115,56600.0
2010-11-08 14:40:00,31.0,31.05,31.0,31.05,99300.0,21.8045,21.8397,21.8045,21.8397,99300.0
2010-11-08 14:45:00,31.05,31.06,31.01,31.02,66200.0,21.8397,21.8467,21.8115,21.8186,66200.0
2010-11-08 14:50:00,31.01,31.02,31.01,31.01,93700.0,21.8115,21.8186,21.8115,21.8115,93700.0
2010-11-08 14:55:00,31.01,31.06,31.0,31.06,118500.0,21.8115,21.8467,21.8045,21.8467,118500.0
2010-11-08 15:00:00,31.05,31.08,31.04,31.07,174900.0,21.8397,21.8608,21.8326,21.8537,174900.0
2010-11-08 15:05:00,31.07,31.07,31.01,31.02,151600.0,21.8537,21.8537,21.8115,21.8186,151600.0
2010-11-08 15:10:00,31.02,31.11,31.01,31.11,178200.0,21.8186,21.8819,21.8115,21.8819,178200.0
2010-11-08 15:15:00,31.1,31.16,31.1,31.14,176000.0,21.8748,21.917,21.8748,21.903,176000.0
2010-11-08 15:20:00,31.15,31.21,31.14,31.21,135200.0,21.91,21.9522,21.903,21.9522,135200.0
2010-11-08 15:25:00,31.21,31.21,31.2,31.2,85300.0,21.9522,21.9522,21.9452,21.9452,85300.0
2010-11-08 15:30:00,31.2,31.24,31.2,31.2,126500.0,21.9452,21.9733,21.9452,21.9452,126500.0
2010-11-08 15:35:00,31.2,31.23,31.18,31.22,182600.0,21.9452,21.9663,21.9311,21.9592,182600.0
2010-11-08 15:40:00,31.22,31.23,31.2,31.21,167700.0,21.9592,21.9663,21.9452,21.9522,167700.0
2010-11-08 15:45:00,31.21,31.31,31.21,31.24,367100.0,21.9522,22.0225,21.9522,21.9733,367100.0
2010-11-08 15:50:00,31.23,31.26,31.2,31.2,190300.0,21.9663,21.9874,21.9452,21.9452,190300.0
2010-11-08 15:55:00,31.21,31.24,31.2,31.23,248100.0,21.9522,21.9733,21.9452,21.9663,248100.0
2010-11-09 09:30:00,31.26,31.4,30.96,30.96,214700.0,21.9874,22.0859,21.7764,21.7764,214700.0
2010-11-09 09:35:00,30.97,31.0,30.93,30.98,163600.0,21.7834,21.8045,21.7553,21.7904,163600.0
2010-11-09 09:40:00,30.98,31.02,30.95,30.98,171800.0,21.7904,21.8186,21.7693,21.7904,171800.0
2010-11-09 09:45:00,30.98,30.99,30.95,30.96,86300.0,21.7904,21.7975,21.7693,21.7764,86300.0
2010-11-09 09:50:00,30.96,30.99,30.93,30.95,211200.0,21.7764,21.7975,21.7553,21.7693,211200.0
2010-11-09 09:55:00,30.95,31.06,30.91,31.04,209700.0,21.7693,21.8467,21.7412,21.8326,209700.0
2010-11-09 10:00:00,31.05,31.09,31.01,31.06,76900.0,21.8397,21.8678,21.8115,21.8467,76900.0
2010-11-09 10:05:00,31.06,31.09,31.04,31.08,355000.0,21.8467,21.8678,21.8326,21.8608,355000.0
2010-11-09 10:10:00,31.07,31.11,31.06,31.06,113500.0,21.8537,21.8819,21.8467,21.8467,113500.0
2010-11-09 10:15:00,31.07,31.11,31.04,31.06,168400.0,21.8537,21.8819,21.8326,21.8467,168400.0
2010-11-09 10:20:00,31.07,31.12,31.06,31.1,232100.0,21.8537,21.8889,21.8467,21.8748,232100.0
2010-11-09 10:25:00,31.1,31.11,31.06,31.09,347800.0,21.8748,21.8819,21.8467,21.8678,347800.0
2010-11-09 10:30:00,31.08,31.13,31.07,31.11,239000.0,21.8608,21.8959,21.8537,21.8819,239000.0
2010-11-09 10:35:00,31.11,31.12,31.08,31.1,148700.0,21.8819,21.8889,21.8608,21.8748,148700.0
2010-11-09 10:40:00,31.1,31.14,31.09,31.12,160000.0,21.8748,21.903,21.8678,21.8889,160000.0
2010-11-09 10:45:00,31.13,31.14,31.09,31.13,123200.0,21.8959,21.903,21.8678,21.8959,123200.0
2010-11-09 10:50:00,31.12,31.13,31.09,31.12,75900.0,21.8889,21.8959,21.8678,21.8889,75900.0
2010-11-09 10:55:00,31.12,31.16,31.12,31.16,48300.0,21.8889,21.917,21.8889,21.917,48300.0
2010-11-09 11:00:00,31.16,31.16,31.1,31.11,159200.0,21.917,21.917,21.8748,21.8819,159200.0
2010-11-09 11:05:00,31.11,31.13,31.08,31.1,193100.0,21.8819,21.8959,21.8608,21.8748,193100.0
2010-11-09 11:10:00,31.09,31.11,31.09,31.1,22900.0,21.8678,21.8819,21.8678,21.8748,22900.0
2010-11-09 11:15:00,31.1,31.13,31.08,31.08,67400.0,21.8748,21.8959,21.8608,21.8608,67400.0
2010-11-09 11:20:00,31.08,31.17,31.08,31.17,154100.0,21.8608,21.9241,21.8608,21.9241,154100.0
2010-11-09 11:25:00,31.17,31.22,31.14,31.14,289700.0,21.9241,21.9592,21.903,21.903,289700.0
2010-11-09 11:30:00,31.14,31.16,31.14,31.16,86700.0,21.903,21.917,21.903,21.917,86700.0
2010-11-09 11:35:00,31.15,31.18,31.15,31.17,90500.0,21.91,21.9311,21.91,21.9241,90500.0
2010-11-09 11:40:00,31.17,31.21,31.17,31.19,168900.0,21.9241,21.9522,21.9241,21.9381,168900.0
2010-11-09 11:45:00,31.19,31.22,31.19,31.19,66700.0,21.9381,21.9592,21.9381,21.9381,66700.0
2010-11-09 11:50:00,31.19,31.19,31.15,31.16,19200.0,21.9381,21.9381,21.91,21.917,19200.0
2010-11-09 11:55:00,31.16,31.16,31.05,31.06,150300.0,21.917,21.917,21.8397,21.8467,150300.0
2010-11-09 12:00:00,31.06,31.07,31.06,31.06,105400.0,21.8467,21.8537,21.8467,21.8467,105400.0
2010-11-09 12:05:00,31.06,31.07,31.06,31.07,11500.0,21.8467,21.8537,21.8467,21.8537,11500.0
2010-11-09 12:10:00,31.06,31.07,31.05,31.06,49200.0,21.8467,21.8537,21.8397,21.8467,49200.0
2010-11-09 12:15:00,31.07,31.1,31.06,31.08,65400.0,21.8537,21.8748,21.8467,21.8608,65400.0
2010-11-09 12:20:00,31.07,31.08,31.0,31.02,36900.0,21.8537,21.8608,21.8045,21.8186,36900.0
2010-11-09 12:25:00,31.02,31.07,31.01,31.05,47200.0,21.8186,21.8537,21.8115,21.8397,47200.0
2010-11-09 12:30:00,31.06,31.07,31.03,31.03,54600.0,21.8467,21.8537,21.8256,21.8256,54600.0
2010-11-09 12:35:00,31.02,31.06,31.02,31.05,31600.0,21.8186,21.8467,21.8186,21.8397,31600.0
2010-11-09 12:40:00,31.06,31.08,31.02,31.03,42900.0,21.8467,21.8608,21.8186,21.8256,42900.0
2010-11-09 12:45:00,31.03,31.04,31.02,31.03,36900.0,21.8256,21.8326,21.8186,21.8256,36900.0
2010-11-09 12:50:00,31.03,31.05,31.02,31.05,29900.0,21.8256,21.8397,21.8186,21.8397,29900.0
2010-11-09 12:55:00,31.04,31.06,31.04,31.05,32000.0,21.8326,21.8467,21.8326,21.8397,32000.0
2010-11-09 13:00:00,31.06,31.08,31.05,31.06,68600.0,21.8467,21.8608,21.8397,21.8467,68600.0
2010-11-09 13:05:00,31.06,31.06,31.05,31.06,55400.0,21.8467,21.8467,21.8397,21.8467,55400.0
2010-11-09 13:10:00,31.05,31.09,31.05,31.09,35200.0,21.8397,21.8678,21.8397,21.8678,35200.0
2010-11-09 13:15:00,31.09,31.1,31.06,31.06,41500.0,21.8678,21.8748,21.8467,21.8467,41500.0
2010-11-09 13:20:00,31.06,31.08,31.06,31.08,51700.0,21.8467,21.8608,21.8467,21.8608,51700.0
2010-11-09 13:25:00,31.09,31.09,31.06,31.09,150600.0,21.8678,21.8678,21.8467,21.8678,150600.0
2010-11-09 13:30:00,31.08,31.09,31.07,31.08,39700.0,21.8608,21.8678,21.8537,21.8608,39700.0
2010-11-09 13:35:00,31.07,31.08,31.0,31.0,43700.0,21.8537,21.8608,21.8045,21.8045,43700.0
2010-11-09 13:40:00,31.0,31.03,30.99,31.0,68300.0,21.8045,21.8256,21.7975,21.8045,68300.0
2010-11-09 13:45:00,30.99,31.02,30.96,31.01,51700.0,21.7975,21.8186,21.7764,21.8115,51700.0
2010-11-09 13:50:00,31.01,31.02,30.98,31.02,45800.0,21.8115,21.8186,21.7904,21.8186,45800.0
2010-11-09 13:55:00,31.01,31.05,31.01,31.05,70900.0,21.8115,21.8397,21.8115,21.8397,70900.0
2010-11-09 14:00:00,31.05,31.05,31.02,31.04,104200.0,21.8397,21.8397,21.8186,21.8326,104200.0
2010-11-09 14:05:00,31.04,31.06,31.01,31.02,105600.0,21.8326,21.8467,21.8115,21.8186,105600.0
2010-11-09 14:10:00,31.02,31.05,30.98,31.05,59300.0,21.8186,21.8397,21.7904,21.8397,59300.0
2010-11-09 14:15:00,31.04,31.09,31.04,31.06,60200.0,21.8326,21.8678,21.8326,21.8467,60200.0
2010-11-09 14:20:00,31.06,31.06,31.03,31.04,36600.0,21.8467,21.8467,21.8256,21.8326,36600.0
2010-11-09 14:25:00,31.04,31.07,31.04,31.05,44200.0,21.8326,21.8537,21.8326,21.8397,44200.0
2010-11-09 14:30:00,31.05,31.07,31.05,31.07,59500.0,21.8397,21.8537,21.8397,21.8537,59500.0
2010-11-09 14:35:00,31.06,31.09,31.06,31.08,38400.0,21.8467,21.8678,21.8467,21.8608,38400.0
2010-11-09 14:40:00,31.09,31.09,31.07,31.08,30800.0,21.8678,21.8678,21.8537,21.8608,30800.0
2010-11-09 14:45:00,31.08,31.09,31.08,31.08,47300.0,21.8608,21.8678,21.8608,21.8608,47300.0
2010-11-09 14:50:00,31.08,31.09,31.08,31.08,35100.0,21.8608,21.8678,21.8608,21.8608,35100.0
2010-11-09 14:55:00,31.08,31.08,31.06,31.07,55400.0,21.8608,21.8608,21.8467,21.8537,55400.0
2010-11-09 15:00:00,31.06,31.07,31.06,31.07,47000.0,21.8467,21.8537,21.8467,21.8537,47000.0
2010-11-09 15:05:00,31.07,31.09,31.02,31.02,105700.0,21.8537,21.8678,21.8186,21.8186,105700.0
2010-11-09 15:10:00,31.02,31.04,30.99,31.03,98200.0,21.8186,21.8326,21.7975,21.8256,98200.0
2010-11-09 15:15:00,31.04,31.04,31.01,31.01,77700.0,21.8326,21.8326,21.8115,21.8115,77700.0
2010-11-09 15:20:00,31.01,31.02,30.97,30.98,50000.0,21.8115,21.8186,21.7834,21.7904,50000.0
2010-11-09 15:25:00,30.98,31.04,30.96,31.01,97300.0,21.7904,21.8326,21.7764,21.8115,97300.0
2010-11-09 15:30:00,31.01,31.04,30.99,31.03,114900.0,21.8115,21.8326,21.7975,21.8256,114900.0
2010-11-09 15:35:00,31.03,31.04,30.97,30.99,139800.0,21.8256,21.8326,21.7834,21.7975,139800.0
2010-11-09 15:40:00,30.99,31.0,30.95,30.95,168900.0,21.7975,21.8045,21.7693,21.7693,168900.0
2010-11-09 15:45:00,30.96,31.0,30.9,30.91,204400.0,21.7764,21.8045,21.7342,21.7412,204400.0
2010-11-09 15:50:00,30.92,30.96,30.9,30.9,130400.0,21.7482,21.7764,21.7342,21.7342,130400.0
2010-11-09 15:55:00,30.9,31.04,30.9,31.04,304900.0,21.7342,21.8326,21.7342,21.8326,304900.0
2010-11-10 09:30:00,30.91,30.97,30.83,30.96,156900.0,21.7412,21.7834,21.6849,21.7764,156900.0
2010-11-10 09:35:00,30.96,31.01,30.94,30.96,134700.0,21.7764,21.8115,21.7623,21.7764,134700.0
2010-11-10 09:40:00,30.96,30.97,30.86,30.88,106800.0,21.7764,21.7834,21.706,21.7201,106800.0
2010-11-10 09:45:00,30.87,30.91,30.85,30.86,54400.0,21.7131,21.7412,21.699,21.706,54400.0
2010-11-10 09:50:00,30.86,30.89,30.79,30.86,100300.0,21.706,21.7271,21.6568,21.706,100300.0
2010-11-10 09:55:00,30.86,30.86,30.73,30.83,81300.0,21.706,21.706,21.6146,21.6849,81300.0
2010-11-10 10:00:00,30.83,30.83,30.78,30.79,66800.0,21.6849,21.6849,21.6498,21.6568,66800.0
2010-11-10 10:05:00,30.79,30.8,30.74,30.75,55300.0,21.6568,21.6638,21.6216,21.6287,55300.0
2010-11-10 10:10:00,30.75,30.8,30.71,30.78,197900.0,21.6287,21.6638,21.6005,21.6498,197900.0
2010-11-10 10:15:00,30.78,30.8,30.74,30.76,46800.0,21.6498,21.6638,21.6216,21.6357,46800.0
2010-11-10 10:20:00,30.75,30.77,30.71,30.76,58400.0,21.6287,21.6427,21.6005,21.6357,58400.0
2010-11-10 10:25:00,30.75,30.76,30.61,30.62,218900.0,21.6287,21.6357,21.5302,21.5372,218900.0
2010-11-10 10:30:00,30.62,30.7,30.61,30.69,690100.0,21.5372,21.5935,21.5302,21.5865,690100.0
2010-11-10 10:35:00,30.69,30.76,30.68,30.72,113500.0,21.5865,21.6357,21.5794,21.6076,113500.0
2010-11-10 10:40:00,30.72,30.74,30.7,30.71,114000.0,21.6076,21.6216,21.5935,21.6005,114000.0
2010-11-10 10:45:00,30.71,30.8,30.69,30.74,136300.0,21.6005,21.6638,21.5865,21.6216,136300.0
2010-11-10 10:50:00,30.73,30.77,30.71,30.73,57000.0,21.6146,21.6427,21.6005,21.6146,57000.0
2010-11-10 10:55:00,30.74,30.74,30.66,30.67,88300.0,21.6216,21.6216,21.5654,21.5724,88300.0
2010-11-10 11:00:00,30.67,30.7,30.67,30.67,87100.0,21.5724,21.5935,21.5724,21.5724,87100.0
2010-11-10 11:05:00,30.67,30.71,30.65,30.71,128700.0,21.5724,21.6005,21.5583,21.6005,128700.0
2010-11-10 11:10:00,30.7,30.73,30.7,30.71,40700.0,21.5935,21.6146,21.5935,21.6005,40700.0
2010-11-10 11:15:00,30.71,30.73,30.67,30.71,56400.0,21.6005,21.6146,21.5724,21.6005,56400.0
2010-11-10 11:20:00,30.71,30.72,30.67,30.69,105700.0,21.6005,21.6076,21.5724,21.5865,105700.0
2010-11-10 11:25:00,30.68,30.7,30.66,30.7,69000.0,21.5794,21.5935,21.5654,21.5935,69000.0
2010-11-10 11:30:00,30.7,30.72,30.67,30.67,85600.0,21.5935,21.6076,21.5724,21.5724,85600.0
2010-11-10 11:35:00,30.68,30.71,30.67,30.7,109000.0,21.5794,21.6005,21.5724,21.5935,109000.0
2010-11-10 11:40:00,30.71,30.73,30.68,30.71,96800.0,21.6005,21.6146,21.5794,21.6005,96800.0
2010-11-10 11:45:00,30.71,30.71,30.68,30.68,33500.0,21.6005,21.6005,21.5794,21.5794,33500.0
2010-11-10 11:50:00,30.69,30.7,30.67,30.69,93800.0,21.5865,21.5935,21.5724,21.5865,93800.0
2010-11-10 11:55:00,30.7,30.72,30.68,30.7,132300.0,21.5935,21.6076,21.5794,21.5935,132300.0
2010-11-10 12:00:00,30.69,30.72,30.69,30.69,157400.0,21.5865,21.6076,21.5865,21.5865,157400.0
2010-11-10 12:05:00,30.7,30.73,30.68,30.72,197500.0,21.5935,21.6146,21.5794,21.6076,197500.0
2010-11-10 12:10:00,30.72,30.77,30.72,30.77,48200.0,21.6076,21.6427,21.6076,21.6427,48200.0
2010-11-10 12:15:00,30.77,30.77,30.72,30.73,15400.0,21.6427,21.6427,21.6076,21.6146,15400.0
2010-11-10 12:20:00,30.73,30.75,30.71,30.72,31400.0,21.6146,21.6287,21.6005,21.6076,31400.0
2010-11-10 12:25:00,30.72,30.75,30.71,30.75,55500.0,21.6076,21.6287,21.6005,21.6287,55500.0
2010-11-10 12:30:00,30.74,30.75,30.74,30.74,34100.0,21.6216,21.6287,21.6216,21.6216,34100.0
2010-11-10 12:35:00,30.74,30.75,30.72,30.73,29400.0,21.6216,21.6287,21.6076,21.6146,29400.0
2010-11-10 12:40:00,30.73,30.74,30.71,30.72,40700.0,21.6146,21.6216,21.6005,21.6076,40700.0
2010-11-10 12:45:00,30.72,30.74,30.71,30.74,54000.0,21.6076,21.6216,21.6005,21.6216,54000.0
2010-11-10 12:50:00,30.74,30.74,30.72,30.74,22000.0,21.6216,21.6216,21.6076,21.6216,22000.0
2010-11-10 12:55:00,30.73,30.75,30.71,30.71,39500.0,21.6146,21.6287,21.6005,21.6005,39500.0
2010-11-10 13:00:00,30.7,30.72,30.65,30.7,74900.0,21.5935,21.6076,21.5583,21.5935,74900.0
2010-11-10 13:05:00,30.7,30.75,30.68,30.75,67200.0,21.5935,21.6287,21.5794,21.6287,67200.0
2010-11-10 13:10:00,30.75,30.75,30.71,30.73,18700.0,21.6287,21.6287,21.6005,21.6146,18700.0
2010-11-10 13:15:00,30.74,30.82,30.71,30.81,101400.0,21.6216,21.6779,21.6005,21.6709,101400.0
2010-11-10 13:20:00,30.82,30.9,30.81,30.83,105300.0,21.6779,21.7342,21.6709,21.6849,105300.0
2010-11-10 13:25:00,30.83,30.91,30.83,30.89,111000.0,21.6849,21.7412,21.6849,21.7271,111000.0
2010-11-10 13:30:00,30.88,30.93,30.88,30.9,128300.0,21.7201,21.7553,21.7201,21.7342,128300.0
2010-11-10 13:35:00,30.9,30.91,30.87,30.88,31900.0,21.7342,21.7412,21.7131,21.7201,31900.0
2010-11-10 13:40:00,30.87,30.89,30.86,30.86,54500.0,21.7131,21.7271,21.706,21.706,54500.0
2010-11-10 13:45:00,30.87,30.88,30.86,30.88,12700.0,21.7131,21.7201,21.706,21.7201,12700.0
2010-11-10 13:50:00,30.88,30.88,30.84,30.84,31700.0,21.7201,21.7201,21.692,21.692,31700.0
2010-11-10 13:55:00,30.85,30.91,30.85,30.9,108600.0,21.699,21.7412,21.699,21.7342,108600.0
2010-11-10 14:00:00,30.89,30.97,30.89,30.96,116100.0,21.7271,21.7834,21.7271,21.7764,116100.0
2010-11-10 14:05:00,30.96,31.02,30.95,30.98,127400.0,21.7764,21.8186,21.7693,21.7904,127400.0
2010-11-10 14:10:00,30.97,31.03,30.97,31.02,172100.0,21.7834,21.8256,21.7834,21.8186,172100.0
2010-11-10 14:15:00,31.01,31.02,31.0,31.01,42900.0,21.8115,21.8186,21.8045,21.8115,42900.0
2010-11-10 14:20:00,31.02,31.02,30.96,30.98,133300.0,21.8186,21.8186,21.7764,21.7904,133300.0
2010-11-10 14:25:00,30.98,31.01,30.97,31.0,32300.0,21.7904,21.8115,21.7834,21.8045,32300.0
2010-11-10 14:30:00,31.0,31.01,30.95,30.98,54800.0,21.8045,21.8115,21.7693,21.7904,54800.0
2010-11-10 14:35:00,30.98,30.98,30.97,30.98,29400.0,21.7904,21.7904,21.7834,21.7904,29400.0
2010-11-10 14:40:00,30.97,31.0,30.96,30.99,85000.0,21.7834,21.8045,21.7764,21.7975,85000.0
2010-11-10 14:45:00,30.99,31.01,30.95,30.95,96200.0,21.7975,21.8115,21.7693,21.7693,96200.0
2010-11-10 14:50:00,30.96,30.98,30.95,30.97,59600.0,21.7764,21.7904,21.7693,21.7834,59600.0
2010-11-10 14:55:00,30.97,31.01,30.97,31.0,116700.0,21.7834,21.8115,21.7834,21.8045,116700.0
2010-11-10 15:00:00,31.01,31.01,30.98,30.98,69100.0,21.8115,21.8115,21.7904,21.7904,69100.0
2010-11-10 15:05:00,30.99,31.01,30.98,31.0,105900.0,21.7975,21.8115,21.7904,21.8045,105900.0
2010-11-10 15:10:00,31.0,31.06,31.0,31.06,139400.0,21.8045,21.8467,21.8045,21.8467,139400.0
2010-11-10 15:15:00,31.05,31.06,30.98,31.0,107100.0,21.8397,21.8467,21.7904,21.8045,107100.0
2010-11-10 15:20:00,31.0,31.05,30.99,31.05,70100.0,21.8045,21.8397,21.7975,21.8397,70100.0
2010-11-10 15:25:00,31.05,31.08,31.04,31.07,91400.0,21.8397,21.8608,21.8326,21.8537,91400.0
2010-11-10 15:30:00,31.06,31.09,31.04,31.08,160500.0,21.8467,21.8678,21.8326,21.8608,160500.0
2010-11-10 15:35:00,31.08,31.1,31.08,31.09,131400.0,21.8608,21.8748,21.8608,21.8678,131400.0
2010-11-10 15:40:00,31.09,31.11,31.07,31.08,235400.0,21.8678,21.8819,21.8537,21.8608,235400.0
2010-11-10 15:45:00,31.08,31.1,31.08,31.09,220000.0,21.8608,21.8748,21.8608,21.8678,220000.0
2010-11-10 15:50:00,31.09,31.15,31.09,31.14,337000.0,21.8678,21.91,21.8678,21.903,337000.0
2010-11-10 15:55:00,31.14,31.14,31.11,31.12,289200.0,21.903,21.903,21.8819,21.8889,289200.0
2010-11-11 09:30:00,31.03,31.07,30.99,31.05,297100.0,21.8256,21.8537,21.7975,21.8397,297100.0
2010-11-11 09:35:00,31.05,31.06,30.94,30.98,145400.0,21.8397,21.8467,21.7623,21.7904,145400.0
2010-11-11 09:40:00,30.99,31.02,30.92,30.99,252600.0,21.7975,21.8186,21.7482,21.7975,252600.0
2010-11-11 09:45:00,30.99,31.01,30.95,30.99,130600.0,21.7975,21.8115,21.7693,21.7975,130600.0
2010-11-11 09:50:00,30.98,31.01,30.93,30.99,97600.0,21.7904,21.8115,21.7553,21.7975,97600.0
2010-11-11 09:55:00,30.99,31.01,30.97,30.99,107900.0,21.7975,21.8115,21.7834,21.7975,107900.0
2010-11-11 10:00:00,30.99,31.01,30.98,31.0,55300.0,21.7975,21.8115,21.7904,21.8045,55300.0
2010-11-11 10:05:00,30.99,31.01,30.98,31.0,45600.0,21.7975,21.8115,21.7904,21.8045,45600.0
2010-11-11 10:10:00,31.0,31.01,30.97,30.99,49600.0,21.8045,21.8115,21.7834,21.7975,49600.0
2010-11-11 10:15:00,30.99,31.02,30.97,31.01,68500.0,21.7975,21.8186,21.7834,21.8115,68500.0
2010-11-11 10:20:00,31.0,31.02,30.97,30.99,40800.0,21.8045,21.8186,21.7834,21.7975,40800.0
2010-11-11 10:25:00,31.0,31.02,30.97,30.99,47700.0,21.8045,21.8186,21.7834,21.7975,47700.0
2010-11-11 10:30:00,31.0,31.0,30.95,30.97,39600.0,21.8045,21.8045,21.7693,21.7834,39600.0
2010-11-11 10:35:00,30.96,30.97,30.91,30.93,92200.0,21.7764,21.7834,21.7412,21.7553,92200.0
2010-11-11 10:40:00,30.93,30.96,30.91,30.95,71800.0,21.7553,21.7764,21.7412,21.7693,71800.0
2010-11-11 10:45:00,30.95,30.96,30.91,30.92,73900.0,21.7693,21.7764,21.7412,21.7482,73900.0
2010-11-11 10:50:00,30.93,30.96,30.91,30.94,89300.0,21.7553,21.7764,21.7412,21.7623,89300.0
2010-11-11 10:55:00,30.95,30.95,30.92,30.93,34200.0,21.7693,21.7693,21.7482,21.7553,34200.0
2010-11-11 11:00:00,30.93,30.96,30.93,30.96,110500.0,21.7553,21.7764,21.7553,21.7764,110500.0
2010-11-11 11:05:00,30.95,30.96,30.91,30.95,160600.0,21.7693,21.7764,21.7412,21.7693,160600.0
2010-11-11 11:10:00,30.95,30.96,30.91,30.94,113000.0,21.7693,21.7764,21.7412,21.7623,113000.0
2010-11-11 11:15:00,30.94,30.94,30.9,30.93,54600.0,21.7623,21.7623,21.7342,21.7553,54600.0
2010-11-11 11:20:00,30.92,30.92,30.87,30.87,57600.0,21.7482,21.7482,21.7131,21.7131,57600.0
2010-11-11 11:25:00,30.86,30.87,30.82,30.83,44800.0,21.706,21.7131,21.6779,21.6849,44800.0
2010-11-11 11:30:00,30.83,30.89,30.83,30.88,45100.0,21.6849,21.7271,21.6849,21.7201,45100.0
2010-11-11 11:35:00,30.87,30.88,30.83,30.84,189600.0,21.7131,21.7201,21.6849,21.692,189600.0
2010-11-11 11:40:00,30.85,30.87,30.83,30.86,164700.0,21.699,21.7131,21.6849,21.706,164700.0
2010-11-11 11:45:00,30.86,30.9,30.84,30.88,48200.0,21.706,21.7342,21.692,21.7201,48200.0
2010-11-11 11:50:00,30.88,30.9,30.87,30.89,19100.0,21.7201,21.7342,21.7131,21.7271,19100.0
2010-11-11 11:55:00,30.89,30.91,30.86,30.89,135100.0,21.7271,21.7412,21.706,21.7271,135100.0
2010-11-11 12:00:00,30.89,30.95,30.89,30.93,35300.0,21.7271,21.7693,21.7271,21.7553,35300.0
2010-11-11 12:05:00,30.93,30.96,30.92,30.94,73100.0,21.7553,21.7764,21.7482,21.7623,73100.0
2010-11-11 12:10:00,30.93,30.95,30.92,30.95,77200.0,21.7553,21.7693,21.7482,21.7693,77200.0
2010-11-11 12:15:00,30.94,30.95,30.93,30.94,51200.0,21.7623,21.7693,21.7553,21.7623,51200.0
2010-11-11 12:20:00,30.94,30.94,30.93,30.94,19400.0,21.7623,21.7623,21.7553,21.7623,19400.0
2010-11-11 12:25:00,30.94,30.95,30.91,30.92,33600.0,21.7623,21.7693,21.7412,21.7482,33600.0
2010-11-11 12:30:00,30.93,30.95,30.91,30.92,40200.0,21.7553,21.7693,21.7412,21.7482,40200.0
2010-11-11 12:35:00,30.91,30.93,30.88,30.93,50200.0,21.7412,21.7553,21.7201,21.7553,50200.0
2010-11-11 12:40:00,30.92,30.93,30.9,30.92,31300.0,21.7482,21.7553,21.7342,21.7482,31300.0
2010-11-11 12:45:00,30.93,30.94,30.9,30.9,27100.0,21.7553,21.7623,21.7342,21.7342,27100.0
2010-11-11 12:50:00,30.9,30.92,30.87,30.89,49000.0,21.7342,21.7482,21.7131,21.7271,49000.0
2010-11-11 12:55:00,30.88,30.88,30.84,30.85,76700.0,21.7201,21.7201,21.692,21.699,76700.0
2010-11-11 13:00:00,30.86,30.88,30.81,30.87,83400.0,21.706,21.7201,21.6709,21.7131,83400.0
2010-11-11 13:05:00,30.87,30.92,30.87,30.91,123400.0,21.7131,21.7482,21.7131,21.7412,123400.0
2010-11-11 13:10:00,30.91,30.94,30.9,30.93,34700.0,21.7412,21.7623,21.7342,21.7553,34700.0
2010-11-11 13:15:00,30.93,30.94,30.89,30.9,121600.0,21.7553,21.7623,21.7271,21.7342,121600.0
2010-11-11 13:20:00,30.9,30.91,30.86,30.86,52500.0,21.7342,21.7412,21.706,21.706,52500.0
2010-11-11 13:25:00,30.87,30.88,30.85,30.85,43100.0,21.7131,21.7201,21.699,21.699,43100.0
2010-11-11 13:30:00,30.85,30.9,30.85,30.89,50300.0,21.699,21.7342,21.699,21.7271,50300.0
2010-11-11 13:35:00,30.88,30.88,30.85,30.86,104100.0,21.7201,21.7201,21.699,21.706,104100.0
2010-11-11 13:40:00,30.86,30.9,30.86,30.88,23900.0,21.706,21.7342,21.706,21.7201,23900.0
2010-11-11 13:45:00,30.89,30.91,30.88,30.9,143000.0,21.7271,21.7412,21.7201,21.7342,143000.0
2010-11-11 13:50:00,30.9,30.9,30.83,30.87,143200.0,21.7342,21.7342,21.6849,21.7131,143200.0
2010-11-11 13:55:00,30.88,30.9,30.86,30.88,88900.0,21.7201,21.7342,21.706,21.7201,88900.0
2010-11-11 14:00:00,30.87,30.89,30.85,30.85,64300.0,21.7131,21.7271,21.699,21.699,64300.0
2010-11-11 14:05:00,30.85,30.86,30.84,30.86,39400.0,21.699,21.706,21.692,21.706,39400.0
2010-11-11 14:10:00,30.85,30.89,30.85,30.88,53000.0,21.699,21.7271,21.699,21.7201,53000.0
2010-11-11 14:15:00,30.88,30.93,30.88,30.9,48100.0,21.7201,21.7553,21.7201,21.7342,48100.0
2010-11-11 14:20:00,30.91,30.92,30.89,30.91,43400.0,21.7412,21.7482,21.7271,21.7412,43400.0
2010-11-11 14:25:00,30.92,30.92,30.91,30.91,11000.0,21.7482,21.7482,21.7412,21.7412,11000.0
2010-11-11 14:30:00,30.91,30.96,30.91,30.93,41100.0,21.7412,21.7764,21.7412,21.7553,41100.0
2010-11-11 14:35:00,30.94,30.95,30.91,30.92,29600.0,21.7623,21.7693,21.7412,21.7482,29600.0
2010-11-11 14:40:00,30.91,30.94,30.91,30.92,41800.0,21.7412,21.7623,21.7412,21.7482,41800.0
2010-11-11 14:45:00,30.92,30.95,30.91,30.91,61000.0,21.7482,21.7693,21.7412,21.7412,61000.0
2010-11-11 14:50:00,30.91,30.93,30.91,30.92,106200.0,21.7412,21.7553,21.7412,21.7482,106200.0
2010-11-11 14:55:00,30.93,30.95,30.91,30.92,82700.0,21.7553,21.7693,21.7412,21.7482,82700.0
2010-11-11 15:00:00,30.91,30.91,30.88,30.91,248200.0,21.7412,21.7412,21.7201,21.7412,248200.0
2010-11-11 15:05:00,30.9,30.91,30.86,30.88,84000.0,21.7342,21.7412,21.706,21.7201,84000.0
2010-11-11 15:10:00,30.87,30.88,30.8,30.8,158200.0,21.7131,21.7201,21.6638,21.6638,158200.0
2010-11-11 15:15:00,30.8,30.81,30.77,30.78,243100.0,21.6638,21.6709,21.6427,21.6498,243100.0
2010-11-11 15:20:00,30.78,30.8,30.76,30.76,198400.0,21.6498,21.6638,21.6357,21.6357,198400.0
2010-11-11 15:25:00,30.77,30.79,30.76,30.78,188100.0,21.6427,21.6568,21.6357,21.6498,188100.0
2010-11-11 15:30:00,30.78,30.79,30.72,30.79,362300.0,21.6498,21.6568,21.6076,21.6568,362300.0
2010-11-11 15:35:00,30.79,30.81,30.78,30.79,163800.0,21.6568,21.6709,21.6498,21.6568,163800.0
2010-11-11 15:40:00,30.8,30.8,30.77,30.78,134900.0,21.6638,21.6638,21.6427,21.6498,134900.0
2010-11-11 15:45:00,30.79,30.86,30.79,30.86,448600.0,21.6568,21.706,21.6568,21.706,448600.0
2010-11-11 15:50:00,30.86,30.87,30.85,30.87,132100.0,21.706,21.7131,21.699,21.7131,132100.0
2010-11-11 15:55:00,30.86,30.9,30.86,30.89,588200.0,21.706,21.7342,21.706,21.7271,588200.0
2010-11-12 09:30:00,30.66,30.71,30.55,30.65,182000.0,21.5654,21.6005,21.488,21.5583,182000.0
2010-11-12 09:35:00,30.65,30.66,30.56,30.56,166100.0,21.5583,21.5654,21.495,21.495,166100.0
2010-11-12 09:40:00,30.56,30.75,30.56,30.7,230000.0,21.495,21.6287,21.495,21.5935,230000.0
2010-11-12 09:45:00,30.7,30.7,30.62,30.64,64100.0,21.5935,21.5935,21.5372,21.5513,64100.0
2010-11-12 09:50:00,30.63,30.64,30.56,30.63,172600.0,21.5443,21.5513,21.495,21.5443,172600.0
2010-11-12 09:55:00,30.64,30.64,30.51,30.51,272600.0,21.5513,21.5513,21.4599,21.4599,272600.0
2010-11-12 10:00:00,30.51,30.52,30.44,30.44,142800.0,21.4599,21.4669,21.4106,21.4106,142800.0
2010-11-12 10:05:00,30.45,30.52,30.43,30.49,170900.0,21.4176,21.4669,21.4036,21.4458,170900.0
2010-11-12 10:10:00,30.5,30.52,30.47,30.5,179500.0,21.4528,21.4669,21.4317,21.4528,179500.0
2010-11-12 10:15:00,30.48,30.6,30.48,30.5,147600.0,21.4387,21.5232,21.4387,21.4528,147600.0
2010-11-12 10:20:00,30.51,30.51,30.43,30.45,234900.0,21.4599,21.4599,21.4036,21.4176,234900.0
2010-11-12 10:25:00,30.46,30.48,30.41,30.41,81500.0,21.4247,21.4387,21.3895,21.3895,81500.0
2010-11-12 10:30:00,30.41,30.42,30.34,30.38,79500.0,21.3895,21.3965,21.3403,21.3684,79500.0
2010-11-12 10:35:00,30.39,30.42,30.34,30.38,133200.0,21.3754,21.3965,21.3403,21.3684,133200.0
2010-11-12 10:40:00,30.38,30.42,30.37,30.39,136500.0,21.3684,21.3965,21.3614,21.3754,136500.0
2010-11-12 10:45:00,30.4,30.41,30.32,30.32,153400.0,21.3825,21.3895,21.3262,21.3262,153400.0
2010-11-12 10:50:00,30.32,30.36,30.3,30.3,112800.0,21.3262,21.3543,21.3121,21.3121,112800.0
2010-11-12 10:55:00,30.31,30.31,30.27,30.28,185700.0,21.3192,21.3192,21.291,21.2981,185700.0
2010-11-12 11:00:00,30.29,30.31,30.25,30.3,131300.0,21.3051,21.3192,21.277,21.3121,131300.0
2010-11-12 11:05:00,30.3,30.31,30.24,30.24,103100.0,21.3121,21.3192,21.2699,21.2699,103100.0
2010-11-12 11:10:00,30.25,30.3,30.24,30.3,46200.0,21.277,21.3121,21.2699,21.3121,46200.0
2010-11-12 11:15:00,30.3,30.38,30.29,30.36,110600.0,21.3121,21.3684,21.3051,21.3543,110600.0
2010-11-12 11:20:00,30.36,30.39,30.35,30.39,52800.0,21.3543,21.3754,21.3473,21.3754,52800.0
2010-11-12 11:25:00,30.39,30.45,30.38,30.38,104300.0,21.3754,21.4176,21.3684,21.3684,104300.0
2010-11-12 11:30:00,30.39,30.42,30.39,30.4,52500.0,21.3754,21.3965,21.3754,21.3825,52500.0
2010-11-12 11:35:00,30.4,30.41,30.38,30.38,25400.0,21.3825,21.3895,21.3684,21.3684,25400.0
2010-11-12 11:40:00,30.38,30.4,30.38,30.38,43400.0,21.3684,21.3825,21.3684,21.3684,43400.0
2010-11-12 11:45:00,30.39,30.4,30.38,30.38,39800.0,21.3754,21.3825,21.3684,21.3684,39800.0
2010-11-12 11:50:00,30.38,30.38,30.27,30.32,65500.0,21.3684,21.3684,21.291,21.3262,65500.0
2010-11-12 11:55:00,30.32,30.37,30.31,30.35,115500.0,21.3262,21.3614,21.3192,21.3473,115500.0
2010-11-12 12:00:00,30.35,30.41,30.34,30.4,155100.0,21.3473,21.3895,21.3403,21.3825,155100.0
2010-11-12 12:05:00,30.41,30.41,30.38,30.4,58000.0,21.3895,21.3895,21.3684,21.3825,58000.0
2010-11-12 12:10:00,30.39,30.4,30.35,30.37,37800.0,21.3754,21.3825,21.3473,21.3614,37800.0
2010-11-12 12:15:00,30.37,30.37,30.33,30.35,41600.0,21.3614,21.3614,21.3332,21.3473,41600.0
2010-11-12 12:20:00,30.34,30.36,30.3,30.34,162200.0,21.3403,21.3543,21.3121,21.3403,162200.0
2010-11-12 12:25:00,30.33,30.36,30.32,30.32,90100.0,21.3332,21.3543,21.3262,21.3262,90100.0
2010-11-12 12:30:00,30.33,30.35,30.28,30.29,71900.0,21.3332,21.3473,21.2981,21.3051,71900.0
2010-11-12 12:35:00,30.29,30.33,30.25,30.32,102600.0,21.3051,21.3332,21.277,21.3262,102600.0
2010-11-12 12:40:00,30.33,30.35,30.32,30.35,47500.0,21.3332,21.3473,21.3262,21.3473,47500.0
2010-11-12 12:45:00,30.35,30.35,30.28,30.28,49400.0,21.3473,21.3473,21.2981,21.2981,49400.0
2010-11-12 12:50:00,30.29,30.29,30.25,30.26,71700.0,21.3051,21.3051,21.277,21.284,71700.0
2010-11-12 12:55:00,30.26,30.28,30.22,30.24,163100.0,21.284,21.2981,21.2559,21.2699,163100.0
2010-11-12 13:00:00,30.25,30.26,30.22,30.23,155900.0,21.277,21.284,21.2559,21.2629,155900.0
2010-11-12 13:05:00,30.24,30.26,30.22,30.24,91000.0,21.2699,21.284,21.2559,21.2699,91000.0
2010-11-12 13:10:00,30.24,30.26,30.24,30.25,70300.0,21.2699,21.284,21.2699,21.277,70300.0
2010-11-12 13:15:00,30.25,30.26,30.17,30.17,443800.0,21.277,21.284,21.2207,21.2207,443800.0
2010-11-12 13:20:00,30.17,30.17,30.09,30.09,235700.0,21.2207,21.2207,21.1644,21.1644,235700.0
2010-11-12 13:25:00,30.1,30.12,30.04,30.09,418300.0,21.1715,21.1855,21.1293,21.1644,418300.0
2010-11-12 13:30:00,30.1,30.17,30.1,30.16,97800.0,21.1715,21.2207,21.1715,21.2137,97800.0
2010-11-12 13:35:00,30.16,30.18,30.15,30.15,71100.0,21.2137,21.2277,21.2066,21.2066,71100.0
2010-11-12 13:40:00,30.16,30.18,30.15,30.18,117200.0,21.2137,21.2277,21.2066,21.2277,117200.0
2010-11-12 13:45:00,30.19,30.19,30.09,30.1,217100.0,21.2348,21.2348,21.1644,21.1715,217100.0
2010-11-12 13:50:00,30.1,30.14,30.09,30.12,161500.0,21.1715,21.1996,21.1644,21.1855,161500.0
2010-11-12 13:55:00,30.11,30.12,30.03,30.03,209500.0,21.1785,21.1855,21.1222,21.1222,209500.0
2010-11-12 14:00:00,30.04,30.08,30.01,30.03,281400.0,21.1293,21.1574,21.1082,21.1222,281400.0
2010-11-12 14:05:00,30.04,30.07,29.99,30.0,251800.0,21.1293,21.1504,21.0941,21.1011,251800.0
2010-11-12 14:10:00,30.01,30.06,30.0,30.05,242200.0,21.1082,21.1433,21.1011,21.1363,242200.0
2010-11-12 14:15:00,30.06,30.15,30.06,30.14,106200.0,21.1433,21.2066,21.1433,21.1996,106200.0
2010-11-12 14:20:00,30.14,30.15,30.13,30.13,48200.0,21.1996,21.2066,21.1926,21.1926,48200.0
2010-11-12 14:25:00,30.13,30.13,30.07,30.1,110000.0,21.1926,21.1926,21.1504,21.1715,110000.0
2010-11-12 14:30:00,30.1,30.11,30.09,30.11,116500.0,21.1715,21.1785,21.1644,21.1785,116500.0
2010-11-12 14:35:00,30.11,30.19,30.1,30.18,68700.0,21.1785,21.2348,21.1715,21.2277,68700.0
2010-11-12 14:40:00,30.19,30.19,30.13,30.16,183400.0,21.2348,21.2348,21.1926,21.2137,183400.0
2010-11-12 14:45:00,30.16,30.2,30.15,30.16,153500.0,21.2137,21.2418,21.2066,21.2137,153500.0
2010-11-12 14:50:00,30.17,30.2,30.16,30.19,61700.0,21.2207,21.2418,21.2137,21.2348,61700.0
2010-11-12 14:55:00,30.19,30.2,30.13,30.14,128400.0,21.2348,21.2418,21.1926,21.1996,128400.0
2010-11-12 15:00:00,30.14,30.19,30.13,30.18,68400.0,21.1996,21.2348,21.1926,21.2277,68400.0
2010-11-12 15:05:00,30.19,30.23,30.18,30.2,166800.0,21.2348,21.2629,21.2277,21.2418,166800.0
2010-11-12 15:10:00,30.2,30.22,30.2,30.2,58600.0,21.2418,21.2559,21.2418,21.2418,58600.0
2010-11-12 15:15:00,30.21,30.27,30.2,30.26,80400.0,21.2488,21.291,21.2418,21.284,80400.0
2010-11-12 15:20:00,30.26,30.29,30.2,30.25,173900.0,21.284,21.3051,21.2418,21.277,173900.0
2010-11-12 15:25:00,30.24,30.25,30.16,30.19,104800.0,21.2699,21.277,21.2137,21.2348,104800.0
2010-11-12 15:30:00,30.19,30.23,30.16,30.23,137300.0,21.2348,21.2629,21.2137,21.2629,137300.0
2010-11-12 15:35:00,30.22,30.25,30.18,30.23,157300.0,21.2559,21.277,21.2277,21.2629,157300.0
2010-11-12 15:40:00,30.23,30.23,30.14,30.15,254700.0,21.2629,21.2629,21.1996,21.2066,254700.0
2010-11-12 15:45:00,30.15,30.23,30.15,30.22,300900.0,21.2066,21.2629,21.2066,21.2559,300900.0
2010-11-12 15:50:00,30.22,30.22,30.17,30.18,173400.0,21.2559,21.2559,21.2207,21.2277,173400.0
2010-11-12 15:55:00,30.18,30.24,30.16,30.23,666600.0,21.2277,21.2699,21.2137,21.2629,666600.0
2010-11-15 09:30:00,30.28,30.42,30.28,30.39,95900.0,21.2981,21.3965,21.2981,21.3754,95900.0
2010-11-15 09:35:00,30.39,30.41,30.35,30.38,169800.0,21.3754,21.3895,21.3473,21.3684,169800.0
2010-11-15 09:40:00,30.39,30.4,30.26,30.3,83100.0,21.3754,21.3825,21.284,21.3121,83100.0
2010-11-15 09:45:00,30.31,30.31,30.26,30.29,88600.0,21.3192,21.3192,21.284,21.3051,88600.0
2010-11-15 09:50:00,30.29,30.32,30.29,30.31,71800.0,21.3051,21.3262,21.3051,21.3192,71800.0
2010-11-15 09:55:00,30.32,30.33,30.23,30.23,67600.0,21.3262,21.3332,21.2629,21.2629,67600.0
2010-11-15 10:00:00,30.24,30.24,30.18,30.19,59000.0,21.2699,21.2699,21.2277,21.2348,59000.0
2010-11-15 10:05:00,30.19,30.21,30.14,30.17,137900.0,21.2348,21.2488,21.1996,21.2207,137900.0
2010-11-15 10:10:00,30.17,30.19,30.12,30.16,317100.0,21.2207,21.2348,21.1855,21.2137,317100.0
2010-11-15 10:15:00,30.17,30.19,30.15,30.19,80000.0,21.2207,21.2348,21.2066,21.2348,80000.0
2010-11-15 10:20:00,30.19,30.19,30.17,30.18,68900.0,21.2348,21.2348,21.2207,21.2277,68900.0
2010-11-15 10:25:00,30.18,30.2,30.17,30.19,50100.0,21.2277,21.2418,21.2207,21.2348,50100.0
2010-11-15 10:30:00,30.19,30.2,30.19,30.2,39200.0,21.2348,21.2418,21.2348,21.2418,39200.0
2010-11-15 10:35:00,30.2,30.23,30.19,30.2,87500.0,21.2418,21.2629,21.2348,21.2418,87500.0
2010-11-15 10:40:00,30.2,30.2,30.17,30.17,63600.0,21.2418,21.2418,21.2207,21.2207,63600.0
2010-11-15 10:45:00,30.18,30.2,30.17,30.19,53400.0,21.2277,21.2418,21.2207,21.2348,53400.0
2010-11-15 10:50:00,30.2,30.2,30.19,30.19,210500.0,21.2418,21.2418,21.2348,21.2348,210500.0
2010-11-15 10:55:00,30.19,30.2,30.16,30.16,106200.0,21.2348,21.2418,21.2137,21.2137,106200.0
2010-11-15 11:00:00,30.17,30.19,30.14,30.15,111500.0,21.2207,21.2348,21.1996,21.2066,111500.0
2010-11-15 11:05:00,30.15,30.16,30.13,30.14,50500.0,21.2066,21.2137,21.1926,21.1996,50500.0
2010-11-15 11:10:00,30.14,30.19,30.14,30.17,42000.0,21.1996,21.2348,21.1996,21.2207,42000.0
2010-11-15 11:15:00,30.18,30.18,30.15,30.16,42000.0,21.2277,21.2277,21.2066,21.2137,42000.0
2010-11-15 11:20:00,30.16,30.17,30.14,30.15,49400.0,21.2137,21.2207,21.1996,21.2066,49400.0
2010-11-15 11:25:00,30.15,30.15,30.14,30.15,18100.0,21.2066,21.2066,21.1996,21.2066,18100.0
2010-11-15 11:30:00,30.15,30.18,30.14,30.16,91900.0,21.2066,21.2277,21.1996,21.2137,91900.0
2010-11-15 11:35:00,30.16,30.16,30.14,30.16,86100.0,21.2137,21.2137,21.1996,21.2137,86100.0
2010-11-15 11:40:00,30.15,30.21,30.15,30.2,77800.0,21.2066,21.2488,21.2066,21.2418,77800.0
2010-11-15 11:45:00,30.19,30.22,30.19,30.21,65300.0,21.2348,21.2559,21.2348,21.2488,65300.0
2010-11-15 11:50:00,30.2,30.22,30.17,30.22,78800.0,21.2418,21.2559,21.2207,21.2559,78800.0
2010-11-15 11:55:00,30.23,30.26,30.22,30.22,294000.0,21.2629,21.284,21.2559,21.2559,294000.0
2010-11-15 12:00:00,30.21,30.26,30.21,30.23,149300.0,21.2488,21.284,21.2488,21.2629,149300.0
2010-11-15 12:05:00,30.23,30.25,30.22,30.24,93000.0,21.2629,21.277,21.2559,21.2699,93000.0
2010-11-15 12:10:00,30.23,30.24,30.18,30.23,76100.0,21.2629,21.2699,21.2277,21.2629,76100.0
2010-11-15 12:15:00,30.24,30.25,30.2,30.24,153700.0,21.2699,21.277,21.2418,21.2699,153700.0
2010-11-15 12:20:00,30.24,30.26,30.2,30.24,112700.0,21.2699,21.284,21.2418,21.2699,112700.0
2010-11-15 12:25:00,30.24,30.25,30.22,30.22,44100.0,21.2699,21.277,21.2559,21.2559,44100.0
2010-11-15 12:30:00,30.21,30.22,30.17,30.18,62100.0,21.2488,21.2559,21.2207,21.2277,62100.0
2010-11-15 12:35:00,30.17,30.19,30.17,30.18,25000.0,21.2207,21.2348,21.2207,21.2277,25000.0
2010-11-15 12:40:00,30.18,30.19,30.18,30.18,11900.0,21.2277,21.2348,21.2277,21.2277,11900.0
2010-11-15 12:45:00,30.18,30.2,30.18,30.18,25300.0,21.2277,21.2418,21.2277,21.2277,25300.0
2010-11-15 12:50:00,30.18,30.19,30.18,30.19,19600.0,21.2277,21.2348,21.2277,21.2348,19600.0
2010-11-15 12:55:00,30.18,30.19,30.18,30.19,31200.0,21.2277,21.2348,21.2277,21.2348,31200.0
2010-11-15 13:00:00,30.18,30.19,30.18,30.18,24200.0,21.2277,21.2348,21.2277,21.2277,24200.0
2010-11-15 13:05:00,30.18,30.19,30.17,30.17,30200.0,21.2277,21.2348,21.2207,21.2207,30200.0
2010-11-15 13:10:00,30.18,30.2,30.17,30.18,43200.0,21.2277,21.2418,21.2207,21.2277,43200.0
2010-11-15 13:15:00,30.18,30.19,30.16,30.16,51900.0,21.2277,21.2348,21.2137,21.2137,51900.0
2010-11-15 13:20:00,30.17,30.17,30.16,30.17,32200.0,21.2207,21.2207,21.2137,21.2207,32200.0
2010-11-15 13:25:00,30.16,30.17,30.16,30.17,20400.0,21.2137,21.2207,21.2137,21.2207,20400.0
2010-11-15 13:30:00,30.16,30.17,30.16,30.16,19400.0,21.2137,21.2207,21.2137,21.2137,19400.0
2010-11-15 13:35:00,30.17,30.17,30.16,30.17,68300.0,21.2207,21.2207,21.2137,21.2207,68300.0
2010-11-15 13:40:00,30.16,30.19,30.16,30.18,133900.0,21.2137,21.2348,21.2137,21.2277,133900.0
2010-11-15 13:45:00,30.18,30.22,30.18,30.22,72300.0,21.2277,21.2559,21.2277,21.2559,72300.0
2010-11-15 13:50:00,30.22,30.23,30.21,30.23,60700.0,21.2559,21.2629,21.2488,21.2629,60700.0
2010-11-15 13:55:00,30.22,30.23,30.2,30.22,68500.0,21.2559,21.2629,21.2418,21.2559,68500.0
2010-11-15 14:00:00,30.22,30.24,30.2,30.24,131900.0,21.2559,21.2699,21.2418,21.2699,131900.0
2010-11-15 14:05:00,30.24,30.25,30.23,30.24,33800.0,21.2699,21.277,21.2629,21.2699,33800.0
2010-11-15 14:10:00,30.24,30.25,30.21,30.22,69700.0,21.2699,21.277,21.2488,21.2559,69700.0
2010-11-15 14:15:00,30.22,30.23,30.18,30.19,41400.0,21.2559,21.2629,21.2277,21.2348,41400.0
2010-11-15 14:20:00,30.18,30.19,30.15,30.15,92200.0,21.2277,21.2348,21.2066,21.2066,92200.0
2010-11-15 14:25:00,30.15,30.16,30.15,30.16,37200.0,21.2066,21.2137,21.2066,21.2137,37200.0
2010-11-15 14:30:00,30.15,30.16,30.13,30.13,87200.0,21.2066,21.2137,21.1926,21.1926,87200.0
2010-11-15 14:35:00,30.13,30.14,30.1,30.14,96100.0,21.1926,21.1996,21.1715,21.1996,96100.0
2010-11-15 14:40:00,30.14,30.15,30.13,30.14,53800.0,21.1996,21.2066,21.1926,21.1996,53800.0
2010-11-15 14:45:00,30.15,30.15,30.13,30.14,65100.0,21.2066,21.2066,21.1926,21.1996,65100.0
2010-11-15 14:50:00,30.14,30.14,30.12,30.12,33900.0,21.1996,21.1996,21.1855,21.1855,33900.0
2010-11-15 14:55:00,30.13,30.13,30.1,30.11,59700.0,21.1926,21.1926,21.1715,21.1785,59700.0
2010-11-15 15:00:00,30.11,30.12,30.1,30.11,39700.0,21.1785,21.1855,21.1715,21.1785,39700.0
2010-11-15 15:05:00,30.12,30.12,30.11,30.12,25700.0,21.1855,21.1855,21.1785,21.1855,25700.0
2010-11-15 15:10:00,30.12,30.16,30.11,30.14,62100.0,21.1855,21.2137,21.1785,21.1996,62100.0
2010-11-15 15:15:00,30.15,30.15,30.05,30.07,294000.0,21.2066,21.2066,21.1363,21.1504,294000.0
2010-11-15 15:20:00,30.07,30.08,30.02,30.02,64600.0,21.1504,21.1574,21.1152,21.1152,64600.0
2010-11-15 15:25:00,30.02,30.04,30.02,30.03,85500.0,21.1152,21.1293,21.1152,21.1222,85500.0
2010-11-15 15:30:00,30.04,30.08,30.03,30.08,132800.0,21.1293,21.1574,21.1222,21.1574,132800.0
2010-11-15 15:35:00,30.08,30.11,30.07,30.07,166800.0,21.1574,21.1785,21.1504,21.1504,166800.0
2010-11-15 15:40:00,30.07,30.1,30.07,30.09,95100.0,21.1504,21.1715,21.1504,21.1644,95100.0
2010-11-15 15:45:00,30.09,30.11,30.04,30.04,225200.0,21.1644,21.1785,21.1293,21.1293,225200.0
2010-11-15 15:50:00,30.04,30.05,30.03,30.04,121900.0,21.1293,21.1363,21.1222,21.1293,121900.0
2010-11-15 15:55:00,30.03,30.08,30.03,30.03,465600.0,21.1222,21.1574,21.1222,21.1222,465600.0
2010-11-16 09:30:00,29.94,30.19,29.94,30.1,235400.0,21.0589,21.2348,21.0589,21.1715,235400.0
2010-11-16 09:35:00,30.1,30.1,30.0,30.01,162800.0,21.1715,21.1715,21.1011,21.1082,162800.0
2010-11-16 09:40:00,30.01,30.06,29.99,30.05,132000.0,21.1082,21.1433,21.0941,21.1363,132000.0
2010-11-16 09:45:00,30.05,30.06,30.0,30.01,100900.0,21.1363,21.1433,21.1011,21.1082,100900.0
2010-11-16 09:50:00,30.0,30.07,29.96,29.97,107700.0,21.1011,21.1504,21.073,21.08,107700.0
2010-11-16 09:55:00,29.96,30.01,29.96,29.98,105800.0,21.073,21.1082,21.073,21.0871,105800.0
2010-11-16 10:00:00,29.98,30.0,29.92,29.99,112500.0,21.0871,21.1011,21.0449,21.0941,112500.0
2010-11-16 10:05:00,29.99,30.0,29.97,29.99,45500.0,21.0941,21.1011,21.08,21.0941,45500.0
2010-11-16 10:10:00,29.99,30.02,29.98,30.02,75000.0,21.0941,21.1152,21.0871,21.1152,75000.0
2010-11-16 10:15:00,30.01,30.01,29.95,29.95,72200.0,21.1082,21.1082,21.066,21.066,72200.0
2010-11-16 10:20:00,29.95,29.97,29.92,29.94,94000.0,21.066,21.08,21.0449,21.0589,94000.0
2010-11-16 10:25:00,29.93,29.96,29.91,29.92,86600.0,21.0519,21.073,21.0378,21.0449,86600.0
2010-11-16 10:30:00,29.91,29.92,29.83,29.83,255400.0,21.0378,21.0449,20.9816,20.9816,255400.0
2010-11-16 10:35:00,29.84,29.84,29.8,29.82,90800.0,20.9886,20.9886,20.9605,20.9745,90800.0
2010-11-16 10:40:00,29.81,29.82,29.79,29.8,65600.0,20.9675,20.9745,20.9534,20.9605,65600.0
2010-11-16 10:45:00,29.8,29.89,29.8,29.88,121000.0,20.9605,21.0238,20.9605,21.0167,121000.0
2010-11-16 10:50:00,29.88,29.9,29.85,29.9,149300.0,21.0167,21.0308,20.9956,21.0308,149300.0
2010-11-16 10:55:00,29.9,29.9,29.85,29.9,62900.0,21.0308,21.0308,20.9956,21.0308,62900.0
2010-11-16 11:00:00,29.89,29.93,29.87,29.87,87100.0,21.0238,21.0519,21.0097,21.0097,87100.0
2010-11-16 11:05:00,29.86,29.87,29.79,29.82,242900.0,21.0027,21.0097,20.9534,20.9745,242900.0
2010-11-16 11:10:00,29.82,29.84,29.78,29.79,111100.0,20.9745,20.9886,20.9464,20.9534,111100.0
2010-11-16 11:15:00,29.78,29.78,29.75,29.75,55000.0,20.9464,20.9464,20.9253,20.9253,55000.0
2010-11-16 11:20:00,29.75,29.8,29.71,29.72,155600.0,20.9253,20.9605,20.8972,20.9042,155600.0
2010-11-16 11:25:00,29.72,29.72,29.7,29.7,98500.0,20.9042,20.9042,20.8901,20.8901,98500.0
2010-11-16 11:30:00,29.7,29.76,29.7,29.73,204500.0,20.8901,20.9323,20.8901,20.9112,204500.0
2010-11-16 11:35:00,29.74,29.74,29.67,29.69,124300.0,20.9183,20.9183,20.869,20.8831,124300.0
2010-11-16 11:40:00,29.69,29.7,29.6,29.6,131400.0,20.8831,20.8901,20.8198,20.8198,131400.0
2010-11-16 11:45:00,29.6,29.63,29.56,29.58,131700.0,20.8198,20.8409,20.7916,20.8057,131700.0
2010-11-16 11:50:00,29.58,29.62,29.56,29.62,48500.0,20.8057,20.8339,20.7916,20.8339,48500.0
2010-11-16 11:55:00,29.62,29.63,29.6,29.63,92100.0,20.8339,20.8409,20.8198,20.8409,92100.0
2010-11-16 12:00:00,29.63,29.71,29.63,29.71,73700.0,20.8409,20.8972,20.8409,20.8972,73700.0
2010-11-16 12:05:00,29.71,29.74,29.7,29.72,33600.0,20.8972,20.9183,20.8901,20.9042,33600.0
2010-11-16 12:10:00,29.72,29.74,29.68,29.74,144800.0,20.9042,20.9183,20.8761,20.9183,144800.0
2010-11-16 12:15:00,29.74,29.74,29.62,29.63,208900.0,20.9183,20.9183,20.8339,20.8409,208900.0
2010-11-16 12:20:00,29.63,29.64,29.58,29.58,342300.0,20.8409,20.8479,20.8057,20.8057,342300.0
2010-11-16 12:25:00,29.58,29.63,29.57,29.58,142800.0,20.8057,20.8409,20.7987,20.8057,142800.0
2010-11-16 12:30:00,29.58,29.58,29.5,29.51,365000.0,20.8057,20.8057,20.7494,20.7565,365000.0
2010-11-16 12:35:00,29.52,29.53,29.47,29.49,109400.0,20.7635,20.7705,20.7283,20.7424,109400.0
2010-11-16 12:40:00,29.48,29.5,29.45,29.5,79100.0,20.7354,20.7494,20.7143,20.7494,79100.0
2010-11-16 12:45:00,29.5,29.52,29.49,29.51,73500.0,20.7494,20.7635,20.7424,20.7565,73500.0
2010-11-16 12:50:00,29.51,29.59,29.51,29.57,68200.0,20.7565,20.8127,20.7565,20.7987,68200.0
2010-11-16 12:55:00,29.57,29.65,29.57,29.62,90900.0,20.7987,20.855,20.7987,20.8339,90900.0
2010-11-16 13:00:00,29.62,29.62,29.59,29.59,57300.0,20.8339,20.8339,20.8127,20.8127,57300.0
2010-11-16 13:05:00,29.59,29.61,29.57,29.6,27200.0,20.8127,20.8268,20.7987,20.8198,27200.0
2010-11-16 13:10:00,29.61,29.62,29.59,29.59,40000.0,20.8268,20.8339,20.8127,20.8127,40000.0
2010-11-16 13:15:00,29.59,29.6,29.54,29.59,34000.0,20.8127,20.8198,20.7776,20.8127,34000.0
2010-11-16 13:20:00,29.59,29.63,29.57,29.59,68700.0,20.8127,20.8409,20.7987,20.8127,68700.0
2010-11-16 13:25:00,29.59,29.62,29.59,29.59,151300.0,20.8127,20.8339,20.8127,20.8127,151300.0
2010-11-16 13:30:00,29.59,29.6,29.58,29.59,35900.0,20.8127,20.8198,20.8057,20.8127,35900.0
2010-11-16 13:35:00,29.59,29.61,29.59,29.61,85500.0,20.8127,20.8268,20.8127,20.8268,85500.0
2010-11-16 13:40:00,29.61,29.61,29.53,29.54,106000.0,20.8268,20.8268,20.7705,20.7776,106000.0
2010-11-16 13:45:00,29.54,29.55,29.51,29.52,61500.0,20.7776,20.7846,20.7565,20.7635,61500.0
2010-11-16 13:50:00,29.53,29.61,29.53,29.6,95500.0,20.7705,20.8268,20.7705,20.8198,95500.0
2010-11-16 13:55:00,29.61,29.64,29.59,29.62,115700.0,20.8268,20.8479,20.8127,20.8339,115700.0
2010-11-16 14:00:00,29.62,29.66,29.6,29.65,139300.0,20.8339,20.862,20.8198,20.855,139300.0
2010-11-16 14:05:00,29.65,29.67,29.63,29.66,70700.0,20.855,20.869,20.8409,20.862,70700.0
2010-11-16 14:10:00,29.66,29.68,29.64,29.67,121000.0,20.862,20.8761,20.8479,20.869,121000.0
2010-11-16 14:15:00,29.68,29.68,29.63,29.66,89100.0,20.8761,20.8761,20.8409,20.862,89100.0
2010-11-16 14:20:00,29.65,29.68,29.62,29.64,174700.0,20.855,20.8761,20.8339,20.8479,174700.0
2010-11-16 14:25:00,29.63,29.64,29.59,29.61,100900.0,20.8409,20.8479,20.8127,20.8268,100900.0
2010-11-16 14:30:00,29.61,29.62,29.58,29.58,70800.0,20.8268,20.8339,20.8057,20.8057,70800.0
2010-11-16 14:35:00,29.59,29.59,29.54,29.56,107400.0,20.8127,20.8127,20.7776,20.7916,107400.0
2010-11-16 14:40:00,29.56,29.58,29.51,29.58,72800.0,20.7916,20.8057,20.7565,20.8057,72800.0
2010-11-16 14:45:00,29.58,29.59,29.55,29.57,135500.0,20.8057,20.8127,20.7846,20.7987,135500.0
2010-11-16 14:50:00,29.57,29.58,29.55,29.57,128200.0,20.7987,20.8057,20.7846,20.7987,128200.0
2010-11-16 14:55:00,29.57,29.62,29.56,29.59,133800.0,20.7987,20.8339,20.7916,20.8127,133800.0
2010-11-16 15:00:00,29.58,29.6,29.55,29.56,309000.0,20.8057,20.8198,20.7846,20.7916,309000.0
2010-11-16 15:05:00,29.57,29.64,29.55,29.62,380800.0,20.7987,20.8479,20.7846,20.8339,380800.0
2010-11-16 15:10:00,29.62,29.63,29.57,29.58,110000.0,20.8339,20.8409,20.7987,20.8057,110000.0
2010-11-16 15:15:00,29.58,29.61,29.52,29.59,210500.0,20.8057,20.8268,20.7635,20.8127,210500.0
2010-11-16 15:20:00,29.59,29.6,29.55,29.59,164600.0,20.8127,20.8198,20.7846,20.8127,164600.0
2010-11-16 15:25:00,29.59,29.61,29.57,29.57,103800.0,20.8127,20.8268,20.7987,20.7987,103800.0
2010-11-16 15:30:00,29.58,29.6,29.57,29.59,184300.0,20.8057,20.8198,20.7987,20.8127,184300.0
2010-11-16 15:35:00,29.6,29.6,29.56,29.57,126400.0,20.8198,20.8198,20.7916,20.7987,126400.0
2010-11-16 15:40:00,29.58,29.6,29.57,29.59,141300.0,20.8057,20.8198,20.7987,20.8127,141300.0
2010-11-16 15:45:00,29.6,29.65,29.59,29.63,449100.0,20.8198,20.855,20.8127,20.8409,449100.0
2010-11-16 15:50:00,29.62,29.65,29.59,29.63,298300.0,20.8339,20.855,20.8127,20.8409,298300.0
2010-11-16 15:55:00,29.64,29.67,29.63,29.64,426400.0,20.8479,20.869,20.8409,20.8479,426400.0
2010-11-17 09:30:00,29.66,29.94,29.66,29.85,272200.0,20.862,21.0589,20.862,20.9956,272200.0
2010-11-17 09:35:00,29.85,29.94,29.84,29.92,165800.0,20.9956,21.0589,20.9886,21.0449,165800.0
2010-11-17 09:40:00,29.92,29.94,29.87,29.91,143900.0,21.0449,21.0589,21.0097,21.0378,143900.0
2010-11-17 09:45:00,29.91,29.99,29.88,29.95,323100.0,21.0378,21.0941,21.0167,21.066,323100.0
2010-11-17 09:50:00,29.95,30.0,29.93,30.0,150600.0,21.066,21.1011,21.0519,21.1011,150600.0
2010-11-17 09:55:00,29.99,30.02,29.94,29.99,205500.0,21.0941,21.1152,21.0589,21.0941,205500.0
2010-11-17 10:00:00,29.98,29.99,29.91,29.95,167200.0,21.0871,21.0941,21.0378,21.066,167200.0
2010-11-17 10:05:00,29.94,30.0,29.93,29.98,55000.0,21.0589,21.1011,21.0519,21.0871,55000.0
2010-11-17 10:10:00,29.99,30.0,29.94,29.99,76900.0,21.0941,21.1011,21.0589,21.0941,76900.0
2010-11-17 10:15:00,29.98,30.02,29.97,30.01,118800.0,21.0871,21.1152,21.08,21.1082,118800.0
2010-11-17 10:20:00,30.02,30.05,30.0,30.01,56700.0,21.1152,21.1363,21.1011,21.1082,56700.0
2010-11-17 10:25:00,30.01,30.04,30.0,30.03,65400.0,21.1082,21.1293,21.1011,21.1222,65400.0
2010-11-17 10:30:00,30.03,30.08,30.01,30.01,130500.0,21.1222,21.1574,21.1082,21.1082,130500.0
2010-11-17 10:35:00,30.01,30.02,29.91,29.91,137700.0,21.1082,21.1152,21.0378,21.0378,137700.0
2010-11-17 10:40:00,29.92,29.92,29.86,29.86,90900.0,21.0449,21.0449,21.0027,21.0027,90900.0
2010-11-17 10:45:00,29.86,29.87,29.81,29.82,72600.0,21.0027,21.0097,20.9675,20.9745,72600.0
2010-11-17 10:50:00,29.82,29.89,29.81,29.87,130500.0,20.9745,21.0238,20.9675,21.0097,130500.0
2010-11-17 10:55:00,29.88,29.89,29.74,29.74,164800.0,21.0167,21.0238,20.9183,20.9183,164800.0
2010-11-17 11:00:00,29.75,29.77,29.73,29.74,71300.0,20.9253,20.9394,20.9112,20.9183,71300.0
2010-11-17 11:05:00,29.75,29.78,29.74,29.78,25800.0,20.9253,20.9464,20.9183,20.9464,25800.0
2010-11-17 11:10:00,29.78,29.87,29.77,29.87,142400.0,20.9464,21.0097,20.9394,21.0097,142400.0
2010-11-17 11:15:00,29.88,29.92,29.84,29.85,96500.0,21.0167,21.0449,20.9886,20.9956,96500.0
2010-11-17 11:20:00,29.85,29.87,29.81,29.86,90900.0,20.9956,21.0097,20.9675,21.0027,90900.0
2010-11-17 11:25:00,29.86,29.94,29.85,29.93,81100.0,21.0027,21.0589,20.9956,21.0519,81100.0
2010-11-17 11:30:00,29.93,29.94,29.92,29.93,72000.0,21.0519,21.0589,21.0449,21.0519,72000.0
2010-11-17 11:35:00,29.94,29.96,29.93,29.95,106800.0,21.0589,21.073,21.0519,21.066,106800.0
2010-11-17 11:40:00,29.95,29.99,29.93,29.99,86900.0,21.066,21.0941,21.0519,21.0941,86900.0
2010-11-17 11:45:00,29.99,30.02,29.96,29.98,165200.0,21.0941,21.1152,21.073,21.0871,165200.0
2010-11-17 11:50:00,29.99,30.03,29.98,30.0,58100.0,21.0941,21.1222,21.0871,21.1011,58100.0
2010-11-17 11:55:00,30.01,30.04,30.01,30.02,40600.0,21.1082,21.1293,21.1082,21.1152,40600.0
2010-11-17 12:00:00,30.02,30.07,30.02,30.05,212500.0,21.1152,21.1504,21.1152,21.1363,212500.0
2010-11-17 12:05:00,30.04,30.05,30.0,30.01,54100.0,21.1293,21.1363,21.1011,21.1082,54100.0
2010-11-17 12:10:00,30.0,30.01,29.98,30.0,38500.0,21.1011,21.1082,21.0871,21.1011,38500.0
2010-11-17 12:15:00,29.99,30.0,29.98,29.99,31400.0,21.0941,21.1011,21.0871,21.0941,31400.0
2010-11-17 12:20:00,29.99,30.04,29.99,30.03,55100.0,21.0941,21.1293,21.0941,21.1222,55100.0
2010-11-17 12:25:00,30.04,30.05,29.97,30.0,65600.0,21.1293,21.1363,21.08,21.1011,65600.0
2010-11-17 12:30:00,29.99,30.0,29.96,29.97,26700.0,21.0941,21.1011,21.073,21.08,26700.0
2010-11-17 12:35:00,29.96,29.99,29.92,29.93,56600.0,21.073,21.0941,21.0449,21.0519,56600.0
2010-11-17 12:40:00,29.92,29.99,29.91,29.98,84300.0,21.0449,21.0941,21.0378,21.0871,84300.0
2010-11-17 12:45:00,29.99,30.0,29.97,29.99,48500.0,21.0941,21.1011,21.08,21.0941,48500.0
2010-11-17 12:50:00,29.99,30.0,29.98,29.98,51700.0,21.0941,21.1011,21.0871,21.0871,51700.0
2010-11-17 12:55:00,29.98,29.99,29.94,29.95,27400.0,21.0871,21.0941,21.0589,21.066,27400.0
2010-11-17 13:00:00,29.94,29.95,29.9,29.92,36800.0,21.0589,21.066,21.0308,21.0449,36800.0
2010-11-17 13:05:00,29.92,29.97,29.92,29.93,142600.0,21.0449,21.08,21.0449,21.0519,142600.0
2010-11-17 13:10:00,29.94,29.99,29.9,29.97,116900.0,21.0589,21.0941,21.0308,21.08,116900.0
2010-11-17 13:15:00,29.98,30.01,29.96,30.0,220400.0,21.0871,21.1082,21.073,21.1011,220400.0
2010-11-17 13:20:00,30.0,30.01,29.97,29.99,274300.0,21.1011,21.1082,21.08,21.0941,274300.0
2010-11-17 13:25:00,29.99,30.0,29.96,29.99,69500.0,21.0941,21.1011,21.073,21.0941,69500.0
2010-11-17 13:30:00,29.98,30.01,29.98,30.0,78500.0,21.0871,21.1082,21.0871,21.1011,78500.0
2010-11-17 13:35:00,30.0,30.02,29.99,30.0,49900.0,21.1011,21.1152,21.0941,21.1011,49900.0
2010-11-17 13:40:00,30.0,30.01,29.94,29.95,225800.0,21.1011,21.1082,21.0589,21.066,225800.0
2010-11-17 13:45:00,29.95,29.95,29.9,29.93,73700.0,21.066,21.066,21.0308,21.0519,73700.0
2010-11-17 13:50:00,29.92,29.96,29.92,29.94,68500.0,21.0449,21.073,21.0449,21.0589,68500.0
2010-11-17 13:55:00,29.94,29.95,29.92,29.92,73900.0,21.0589,21.066,21.0449,21.0449,73900.0
2010-11-17 14:00:00,29.93,29.97,29.92,29.95,78900.0,21.0519,21.08,21.0449,21.066,78900.0
2010-11-17 14:05:00,29.96,29.96,29.93,29.94,65700.0,21.073,21.073,21.0519,21.0589,65700.0
2010-11-17 14:10:00,29.93,29.99,29.93,29.96,123600.0,21.0519,21.0941,21.0519,21.073,123600.0
2010-11-17 14:15:00,29.95,29.96,29.88,29.9,132800.0,21.066,21.073,21.0167,21.0308,132800.0
2010-11-17 14:20:00,29.89,29.91,29.87,29.9,60200.0,21.0238,21.0378,21.0097,21.0308,60200.0
2010-11-17 14:25:00,29.9,29.94,29.89,29.94,54100.0,21.0308,21.0589,21.0238,21.0589,54100.0
2010-11-17 14:30:00,29.94,29.97,29.93,29.96,67800.0,21.0589,21.08,21.0519,21.073,67800.0
2010-11-17 14:35:00,29.96,29.99,29.94,29.95,173300.0,21.073,21.0941,21.0589,21.066,173300.0
2010-11-17 14:40:00,29.94,29.95,29.9,29.91,56600.0,21.0589,21.066,21.0308,21.0378,56600.0
2010-11-17 14:45:00,29.91,29.92,29.89,29.91,43900.0,21.0378,21.0449,21.0238,21.0378,43900.0
2010-11-17 14:50:00,29.92,29.92,29.88,29.9,57700.0,21.0449,21.0449,21.0167,21.0308,57700.0
2010-11-17 14:55:00,29.89,29.91,29.89,29.9,37300.0,21.0238,21.0378,21.0238,21.0308,37300.0
2010-11-17 15:00:00,29.91,29.94,29.9,29.94,110100.0,21.0378,21.0589,21.0308,21.0589,110100.0
2010-11-17 15:05:00,29.93,29.94,29.88,29.89,79400.0,21.0519,21.0589,21.0167,21.0238,79400.0
2010-11-17 15:10:00,29.9,29.9,29.88,29.89,44100.0,21.0308,21.0308,21.0167,21.0238,44100.0
2010-11-17 15:15:00,29.89,29.9,29.87,29.9,66700.0,21.0238,21.0308,21.0097,21.0308,66700.0
2010-11-17 15:20:00,29.9,29.9,29.85,29.86,86500.0,21.0308,21.0308,20.9956,21.0027,86500.0
2010-11-17 15:25:00,29.86,29.87,29.77,29.78,136600.0,21.0027,21.0097,20.9394,20.9464,136600.0
2010-11-17 15:30:00,29.78,29.81,29.77,29.81,90300.0,20.9464,20.9675,20.9394,20.9675,90300.0
2010-11-17 15:35:00,29.82,29.85,29.82,29.84,70800.0,20.9745,20.9956,20.9745,20.9886,70800.0
2010-11-17 15:40:00,29.85,29.86,29.84,29.84,93800.0,20.9956,21.0027,20.9886,20.9886,93800.0
2010-11-17 15:45:00,29.84,29.91,29.84,29.91,126700.0,20.9886,21.0378,20.9886,21.0378,126700.0
2010-11-17 15:50:00,29.91,29.91,29.84,29.84,127100.0,21.0378,21.0378,20.9886,20.9886,127100.0
2010-11-17 15:55:00,29.84,29.85,29.81,29.82,288700.0,20.9886,20.9956,20.9675,20.9745,288700.0
2010-11-18 09:30:00,30.66,30.72,30.31,30.69,470300.0,21.5654,21.6076,21.3192,21.5865,470300.0
2010-11-18 09:35:00,30.68,30.69,30.58,30.67,354000.0,21.5794,21.5865,21.5091,21.5724,354000.0
2010-11-18 09:40:00,30.68,30.7,30.64,30.69,389300.0,21.5794,21.5935,21.5513,21.5865,389300.0
2010-11-18 09:45:00,30.69,30.83,30.69,30.78,526600.0,21.5865,21.6849,21.5865,21.6498,526600.0
2010-11-18 09:50:00,30.78,30.79,30.66,30.69,208400.0,21.6498,21.6568,21.5654,21.5865,208400.0
2010-11-18 09:55:00,30.68,30.69,30.58,30.63,232600.0,21.5794,21.5865,21.5091,21.5443,232600.0
2010-11-18 10:00:00,30.64,30.72,30.61,30.68,484600.0,21.5513,21.6076,21.5302,21.5794,484600.0
2010-11-18 10:05:00,30.68,30.71,30.65,30.68,284200.0,21.5794,21.6005,21.5583,21.5794,284200.0
2010-11-18 10:10:00,30.67,30.71,30.67,30.68,140400.0,21.5724,21.6005,21.5724,21.5794,140400.0
2010-11-18 10:15:00,30.68,30.71,30.67,30.7,97000.0,21.5794,21.6005,21.5724,21.5935,97000.0
2010-11-18 10:20:00,30.71,30.75,30.69,30.74,113700.0,21.6005,21.6287,21.5865,21.6216,113700.0
2010-11-18 10:25:00,30.75,30.85,30.74,30.85,160900.0,21.6287,21.699,21.6216,21.699,160900.0
2010-11-18 10:30:00,30.85,30.86,30.82,30.85,223900.0,21.699,21.706,21.6779,21.699,223900.0
2010-11-18 10:35:00,30.86,30.97,30.84,30.94,527400.0,21.706,21.7834,21.692,21.7623,527400.0
2010-11-18 10:40:00,30.94,30.96,30.88,30.92,654600.0,21.7623,21.7764,21.7201,21.7482,654600.0
2010-11-18 10:45:00,30.92,30.95,30.91,30.93,203400.0,21.7482,21.7693,21.7412,21.7553,203400.0
2010-11-18 10:50:00,30.93,30.94,30.9,30.93,174300.0,21.7553,21.7623,21.7342,21.7553,174300.0
2010-11-18 10:55:00,30.93,30.97,30.89,30.9,159500.0,21.7553,21.7834,21.7271,21.7342,159500.0
2010-11-18 11:00:00,30.9,30.92,30.88,30.9,155900.0,21.7342,21.7482,21.7201,21.7342,155900.0
2010-11-18 11:05:00,30.9,30.9,30.87,30.9,89200.0,21.7342,21.7342,21.7131,21.7342,89200.0
2010-11-18 11:10:00,30.9,30.92,30.88,30.91,159600.0,21.7342,21.7482,21.7201,21.7412,159600.0
2010-11-18 11:15:00,30.92,30.93,30.91,30.92,103100.0,21.7482,21.7553,21.7412,21.7482,103100.0
2010-11-18 11:20:00,30.92,30.92,30.88,30.89,130000.0,21.7482,21.7482,21.7201,21.7271,130000.0
2010-11-18 11:25:00,30.9,30.9,30.89,30.9,45400.0,21.7342,21.7342,21.7271,21.7342,45400.0
2010-11-18 11:30:00,30.9,30.9,30.89,30.89,70200.0,21.7342,21.7342,21.7271,21.7271,70200.0
2010-11-18 11:35:00,30.9,30.9,30.77,30.77,121300.0,21.7342,21.7342,21.6427,21.6427,121300.0
2010-11-18 11:40:00,30.77,30.81,30.77,30.78,103400.0,21.6427,21.6709,21.6427,21.6498,103400.0
2010-11-18 11:45:00,30.78,30.78,30.74,30.75,37700.0,21.6498,21.6498,21.6216,21.6287,37700.0
2010-11-18 11:50:00,30.75,30.75,30.69,30.69,109600.0,21.6287,21.6287,21.5865,21.5865,109600.0
2010-11-18 11:55:00,30.7,30.71,30.67,30.69,188700.0,21.5935,21.6005,21.5724,21.5865,188700.0
2010-11-18 12:00:00,30.69,30.76,30.69,30.75,70300.0,21.5865,21.6357,21.5865,21.6287,70300.0
2010-11-18 12:05:00,30.76,30.8,30.75,30.77,61700.0,21.6357,21.6638,21.6287,21.6427,61700.0
2010-11-18 12:10:00,30.78,30.79,30.77,30.77,64700.0,21.6498,21.6568,21.6427,21.6427,64700.0
2010-11-18 12:15:00,30.77,30.78,30.73,30.73,42100.0,21.6427,21.6498,21.6146,21.6146,42100.0
2010-11-18 12:20:00,30.73,30.77,30.73,30.76,58100.0,21.6146,21.6427,21.6146,21.6357,58100.0
2010-11-18 12:25:00,30.77,30.77,30.75,30.75,31000.0,21.6427,21.6427,21.6287,21.6287,31000.0
2010-11-18 12:30:00,30.76,30.76,30.75,30.76,32600.0,21.6357,21.6357,21.6287,21.6357,32600.0
2010-11-18 12:35:00,30.76,30.77,30.75,30.76,87400.0,21.6357,21.6427,21.6287,21.6357,87400.0
2010-11-18 12:40:00,30.76,30.77,30.72,30.73,45300.0,21.6357,21.6427,21.6076,21.6146,45300.0
2010-11-18 12:45:00,30.73,30.77,30.73,30.76,216600.0,21.6146,21.6427,21.6146,21.6357,216600.0
2010-11-18 12:50:00,30.77,30.85,30.76,30.83,188000.0,21.6427,21.699,21.6357,21.6849,188000.0
2010-11-18 12:55:00,30.83,30.88,30.83,30.87,98500.0,21.6849,21.7201,21.6849,21.7131,98500.0
2010-11-18 13:00:00,30.87,30.88,30.84,30.84,59500.0,21.7131,21.7201,21.692,21.692,59500.0
2010-11-18 13:05:00,30.84,30.85,30.84,30.84,32100.0,21.692,21.699,21.692,21.692,32100.0
2010-11-18 13:10:00,30.85,30.88,30.84,30.87,57200.0,21.699,21.7201,21.692,21.7131,57200.0
2010-11-18 13:15:00,30.87,30.88,30.83,30.88,93900.0,21.7131,21.7201,21.6849,21.7201,93900.0
2010-11-18 13:20:00,30.88,30.89,30.86,30.87,66400.0,21.7201,21.7271,21.706,21.7131,66400.0
2010-11-18 13:25:00,30.87,30.89,30.87,30.88,34400.0,21.7131,21.7271,21.7131,21.7201,34400.0
2010-11-18 13:30:00,30.87,30.88,30.86,30.86,47900.0,21.7131,21.7201,21.706,21.706,47900.0
2010-11-18 13:35:00,30.86,30.87,30.86,30.87,41400.0,21.706,21.7131,21.706,21.7131,41400.0
2010-11-18 13:40:00,30.87,30.87,30.86,30.87,36100.0,21.7131,21.7131,21.706,21.7131,36100.0
2010-11-18 13:45:00,30.87,30.87,30.86,30.87,38500.0,21.7131,21.7131,21.706,21.7131,38500.0
2010-11-18 13:50:00,30.86,30.88,30.86,30.87,84800.0,21.706,21.7201,21.706,21.7131,84800.0
2010-11-18 13:55:00,30.86,30.87,30.86,30.87,28200.0,21.706,21.7131,21.706,21.7131,28200.0
2010-11-18 14:00:00,30.87,30.87,30.86,30.86,47300.0,21.7131,21.7131,21.706,21.706,47300.0
2010-11-18 14:05:00,30.87,30.9,30.86,30.89,242000.0,21.7131,21.7342,21.706,21.7271,242000.0
2010-11-18 14:10:00,30.89,30.9,30.89,30.9,55100.0,21.7271,21.7342,21.7271,21.7342,55100.0
2010-11-18 14:15:00,30.9,30.91,30.89,30.9,191200.0,21.7342,21.7412,21.7271,21.7342,191200.0
2010-11-18 14:20:00,30.9,30.91,30.89,30.9,63900.0,21.7342,21.7412,21.7271,21.7342,63900.0
2010-11-18 14:25:00,30.9,30.91,30.9,30.9,77900.0,21.7342,21.7412,21.7342,21.7342,77900.0
2010-11-18 14:30:00,30.9,30.91,30.84,30.85,138500.0,21.7342,21.7412,21.692,21.699,138500.0
2010-11-18 14:35:00,30.86,30.91,30.85,30.91,148900.0,21.706,21.7412,21.699,21.7412,148900.0
2010-11-18 14:40:00,30.9,30.91,30.9,30.91,30400.0,21.7342,21.7412,21.7342,21.7412,30400.0
2010-11-18 14:45:00,30.9,30.95,30.9,30.94,170600.0,21.7342,21.7693,21.7342,21.7623,170600.0
2010-11-18 14:50:00,30.94,30.95,30.92,30.94,127300.0,21.7623,21.7693,21.7482,21.7623,127300.0
2010-11-18 14:55:00,30.93,30.97,30.93,30.97,118300.0,21.7553,21.7834,21.7553,21.7834,118300.0
2010-11-18 15:00:00,30.97,30.98,30.93,30.93,140900.0,21.7834,21.7904,21.7553,21.7553,140900.0
2010-11-18 15:05:00,30.93,30.94,30.91,30.91,80900.0,21.7553,21.7623,21.7412,21.7412,80900.0
2010-11-18 15:10:00,30.92,30.92,30.88,30.88,88900.0,21.7482,21.7482,21.7201,21.7201,88900.0
2010-11-18 15:15:00,30.88,30.91,30.88,30.9,108200.0,21.7201,21.7412,21.7201,21.7342,108200.0
2010-11-18 15:20:00,30.91,30.93,30.9,30.93,171400.0,21.7412,21.7553,21.7342,21.7553,171400.0
2010-11-18 15:25:00,30.92,30.95,30.92,30.94,171700.0,21.7482,21.7693,21.7482,21.7623,171700.0
2010-11-18 15:30:00,30.93,30.93,30.89,30.9,142700.0,21.7553,21.7553,21.7271,21.7342,142700.0
2010-11-18 15:35:00,30.9,30.91,30.84,30.86,179100.0,21.7342,21.7412,21.692,21.706,179100.0
2010-11-18 15:40:00,30.87,30.87,30.86,30.86,166900.0,21.7131,21.7131,21.706,21.706,166900.0
2010-11-18 15:45:00,30.86,30.87,30.8,30.8,313200.0,21.706,21.7131,21.6638,21.6638,313200.0
2010-11-18 15:50:00,30.81,30.85,30.8,30.84,343600.0,21.6709,21.699,21.6638,21.692,343600.0
2010-11-18 15:55:00,30.84,30.85,30.78,30.8,710800.0,21.692,21.699,21.6498,21.6638,710800.0
2010-11-19 09:30:00,30.8,31.0,30.77,30.95,1070500.0,21.6638,21.8045,21.6427,21.7693,1070500.0
2010-11-19 09:35:00,30.95,31.04,30.91,30.92,137200.0,21.7693,21.8326,21.7412,21.7482,137200.0
2010-11-19 09:40:00,30.92,30.92,30.82,30.89,117300.0,21.7482,21.7482,21.6779,21.7271,117300.0
2010-11-19 09:45:00,30.89,30.93,30.84,30.93,272700.0,21.7271,21.7553,21.692,21.7553,272700.0
2010-11-19 09:50:00,30.93,31.0,30.92,30.97,226500.0,21.7553,21.8045,21.7482,21.7834,226500.0
2010-11-19 09:55:00,30.96,31.0,30.95,31.0,106800.0,21.7764,21.8045,21.7693,21.8045,106800.0
2010-11-19 10:00:00,31.0,31.01,30.95,30.95,119100.0,21.8045,21.8115,21.7693,21.7693,119100.0
2010-11-19 10:05:00,30.95,30.95,30.88,30.89,152700.0,21.7693,21.7693,21.7201,21.7271,152700.0
2010-11-19 10:10:00,30.89,30.97,30.89,30.97,95700.0,21.7271,21.7834,21.7271,21.7834,95700.0
2010-11-19 10:15:00,30.97,30.97,30.9,30.92,129000.0,21.7834,21.7834,21.7342,21.7482,129000.0
2010-11-19 10:20:00,30.91,30.92,30.89,30.9,77900.0,21.7412,21.7482,21.7271,21.7342,77900.0
2010-11-19 10:25:00,30.9,30.91,30.86,30.86,163500.0,21.7342,21.7412,21.706,21.706,163500.0
2010-11-19 10:30:00,30.86,30.87,30.84,30.84,113700.0,21.706,21.7131,21.692,21.692,113700.0
2010-11-19 10:35:00,30.84,30.91,30.83,30.91,174100.0,21.692,21.7412,21.6849,21.7412,174100.0
2010-11-19 10:40:00,30.9,30.98,30.9,30.98,104000.0,21.7342,21.7904,21.7342,21.7904,104000.0
2010-11-19 10:45:00,30.98,31.0,30.97,30.98,88600.0,21.7904,21.8045,21.7834,21.7904,88600.0
2010-11-19 10:50:00,30.98,30.99,30.89,30.91,61800.0,21.7904,21.7975,21.7271,21.7412,61800.0
2010-11-19 10:55:00,30.91,30.96,30.89,30.9,114200.0,21.7412,21.7764,21.7271,21.7342,114200.0
2010-11-19 11:00:00,30.9,30.94,30.9,30.91,63000.0,21.7342,21.7623,21.7342,21.7412,63000.0
2010-11-19 11:05:00,30.91,30.95,30.9,30.95,83700.0,21.7412,21.7693,21.7342,21.7693,83700.0
2010-11-19 11:10:00,30.94,30.95,30.93,30.93,79200.0,21.7623,21.7693,21.7553,21.7553,79200.0
2010-11-19 11:15:00,30.94,30.97,30.93,30.96,164900.0,21.7623,21.7834,21.7553,21.7764,164900.0
2010-11-19 11:20:00,30.97,30.97,30.9,30.9,33700.0,21.7834,21.7834,21.7342,21.7342,33700.0
2010-11-19 11:25:00,30.9,30.93,30.9,30.91,74700.0,21.7342,21.7553,21.7342,21.7412,74700.0
2010-11-19 11:30:00,30.91,30.92,30.89,30.9,66000.0,21.7412,21.7482,21.7271,21.7342,66000.0
2010-11-19 11:35:00,30.9,30.93,30.9,30.9,43400.0,21.7342,21.7553,21.7342,21.7342,43400.0
2010-11-19 11:40:00,30.9,30.93,30.89,30.91,47700.0,21.7342,21.7553,21.7271,21.7412,47700.0
2010-11-19 11:45:00,30.91,30.92,30.9,30.91,47900.0,21.7412,21.7482,21.7342,21.7412,47900.0
2010-11-19 11:50:00,30.9,30.91,30.88,30.89,22400.0,21.7342,21.7412,21.7201,21.7271,22400.0
2010-11-19 11:55:00,30.89,30.89,30.86,30.86,20900.0,21.7271,21.7271,21.706,21.706,20900.0
2010-11-19 12:00:00,30.86,30.87,30.85,30.85,45200.0,21.706,21.7131,21.699,21.699,45200.0
2010-11-19 12:05:00,30.85,30.88,30.85,30.88,62000.0,21.699,21.7201,21.699,21.7201,62000.0
2010-11-19 12:10:00,30.88,30.9,30.87,30.9,44000.0,21.7201,21.7342,21.7131,21.7342,44000.0
2010-11-19 12:15:00,30.89,30.9,30.87,30.9,48500.0,21.7271,21.7342,21.7131,21.7342,48500.0
2010-11-19 12:20:00,30.9,30.92,30.89,30.91,100700.0,21.7342,21.7482,21.7271,21.7412,100700.0
2010-11-19 12:25:00,30.91,30.93,30.91,30.92,37200.0,21.7412,21.7553,21.7412,21.7482,37200.0
2010-11-19 12:30:00,30.91,30.95,30.91,30.94,45100.0,21.7412,21.7693,21.7412,21.7623,45100.0
2010-11-19 12:35:00,30.95,30.97,30.94,30.96,71700.0,21.7693,21.7834,21.7623,21.7764,71700.0
2010-11-19 12:40:00,30.96,30.96,30.94,30.95,56100.0,21.7764,21.7764,21.7623,21.7693,56100.0
2010-11-19 12:45:00,30.95,30.96,30.95,30.95,42100.0,21.7693,21.7764,21.7693,21.7693,42100.0
2010-11-19 12:50:00,30.95,30.97,30.95,30.97,73200.0,21.7693,21.7834,21.7693,21.7834,73200.0
2010-11-19 12:55:00,30.97,30.98,30.95,30.97,62200.0,21.7834,21.7904,21.7693,21.7834,62200.0
2010-11-19 13:00:00,30.97,30.99,30.95,30.99,62100.0,21.7834,21.7975,21.7693,21.7975,62100.0
2010-11-19 13:05:00,30.98,30.99,30.98,30.99,27500.0,21.7904,21.7975,21.7904,21.7975,27500.0
2010-11-19 13:10:00,30.99,30.99,30.98,30.98,51700.0,21.7975,21.7975,21.7904,21.7904,51700.0
2010-11-19 13:15:00,30.98,30.99,30.98,30.98,32600.0,21.7904,21.7975,21.7904,21.7904,32600.0
2010-11-19 13:20:00,30.98,30.99,30.94,30.95,59200.0,21.7904,21.7975,21.7623,21.7693,59200.0
2010-11-19 13:25:00,30.94,30.99,30.94,30.98,318800.0,21.7623,21.7975,21.7623,21.7904,318800.0
2010-11-19 13:30:00,30.98,31.0,30.98,30.99,72000.0,21.7904,21.8045,21.7904,21.7975,72000.0
2010-11-19 13:35:00,31.0,31.01,30.97,30.97,82900.0,21.8045,21.8115,21.7834,21.7834,82900.0
2010-11-19 13:40:00,30.97,30.98,30.92,30.92,43000.0,21.7834,21.7904,21.7482,21.7482,43000.0
2010-11-19 13:45:00,30.92,30.97,30.92,30.93,166600.0,21.7482,21.7834,21.7482,21.7553,166600.0
2010-11-19 13:50:00,30.92,30.93,30.9,30.92,93900.0,21.7482,21.7553,21.7342,21.7482,93900.0
2010-11-19 13:55:00,30.91,30.92,30.9,30.9,47200.0,21.7412,21.7482,21.7342,21.7342,47200.0
2010-11-19 14:00:00,30.9,30.95,30.9,30.95,63400.0,21.7342,21.7693,21.7342,21.7693,63400.0
2010-11-19 14:05:00,30.94,30.99,30.94,30.97,62800.0,21.7623,21.7975,21.7623,21.7834,62800.0
2010-11-19 14:10:00,30.97,30.99,30.97,30.97,35500.0,21.7834,21.7975,21.7834,21.7834,35500.0
2010-11-19 14:15:00,30.97,31.0,30.97,31.0,82700.0,21.7834,21.8045,21.7834,21.8045,82700.0
2010-11-19 14:20:00,31.0,31.0,30.99,31.0,40500.0,21.8045,21.8045,21.7975,21.8045,40500.0
2010-11-19 14:25:00,31.0,31.0,30.99,31.0,36700.0,21.8045,21.8045,21.7975,21.8045,36700.0
2010-11-19 14:30:00,30.99,31.0,30.99,31.0,78700.0,21.7975,21.8045,21.7975,21.8045,78700.0
2010-11-19 14:35:00,30.99,31.0,30.94,30.94,109800.0,21.7975,21.8045,21.7623,21.7623,109800.0
2010-11-19 14:40:00,30.95,30.96,30.94,30.96,51400.0,21.7693,21.7764,21.7623,21.7764,51400.0
2010-11-19 14:45:00,30.95,30.96,30.95,30.96,55200.0,21.7693,21.7764,21.7693,21.7764,55200.0
2010-11-19 14:50:00,30.95,30.96,30.95,30.95,44500.0,21.7693,21.7764,21.7693,21.7693,44500.0
2010-11-19 14:55:00,30.96,31.0,30.95,30.98,148100.0,21.7764,21.8045,21.7693,21.7904,148100.0
2010-11-19 15:00:00,30.97,30.98,30.95,30.95,95700.0,21.7834,21.7904,21.7693,21.7693,95700.0
2010-11-19 15:05:00,30.95,30.98,30.93,30.95,202600.0,21.7693,21.7904,21.7553,21.7693,202600.0
2010-11-19 15:10:00,30.95,30.96,30.92,30.92,64400.0,21.7693,21.7764,21.7482,21.7482,64400.0
2010-11-19 15:15:00,30.92,30.97,30.92,30.97,57900.0,21.7482,21.7834,21.7482,21.7834,57900.0
2010-11-19 15:20:00,30.97,30.97,30.96,30.97,47400.0,21.7834,21.7834,21.7764,21.7834,47400.0
2010-11-19 15:25:00,30.97,30.97,30.93,30.94,67700.0,21.7834,21.7834,21.7553,21.7623,67700.0
2010-11-19 15:30:00,30.93,30.94,30.91,30.92,87800.0,21.7553,21.7623,21.7412,21.7482,87800.0
2010-11-19 15:35:00,30.91,30.92,30.91,30.91,93300.0,21.7412,21.7482,21.7412,21.7412,93300.0
2010-11-19 15:40:00,30.92,30.99,30.91,30.99,228200.0,21.7482,21.7975,21.7412,21.7975,228200.0
2010-11-19 15:45:00,30.99,31.04,30.99,31.03,302500.0,21.7975,21.8326,21.7975,21.8256,302500.0
2010-11-19 15:50:00,31.03,31.03,30.95,30.97,271000.0,21.8256,21.8256,21.7693,21.7834,271000.0
2010-11-19 15:55:00,30.96,31.04,30.96,31.03,452000.0,21.7764,21.8326,21.7764,21.8256,452000.0
2010-11-22 09:30:00,30.76,30.98,30.76,30.98,236000.0,21.6357,21.7904,21.6357,21.7904,236000.0
2010-11-22 09:35:00,30.99,31.02,30.96,30.99,110600.0,21.7975,21.8186,21.7764,21.7975,110600.0
2010-11-22 09:40:00,30.99,31.09,30.98,31.03,148300.0,21.7975,21.8678,21.7904,21.8256,148300.0
2010-11-22 09:45:00,31.02,31.2,30.97,31.19,206400.0,21.8186,21.9452,21.7834,21.9381,206400.0
2010-11-22 09:50:00,31.18,31.21,31.18,31.18,77400.0,21.9311,21.9522,21.9311,21.9311,77400.0
2010-11-22 09:55:00,31.19,31.23,31.17,31.2,87200.0,21.9381,21.9663,21.9241,21.9452,87200.0
2010-11-22 10:00:00,31.2,31.22,31.11,31.12,92800.0,21.9452,21.9592,21.8819,21.8889,92800.0
2010-11-22 10:05:00,31.11,31.14,31.1,31.12,83900.0,21.8819,21.903,21.8748,21.8889,83900.0
2010-11-22 10:10:00,31.12,31.13,31.08,31.09,119500.0,21.8889,21.8959,21.8608,21.8678,119500.0
2010-11-22 10:15:00,31.08,31.19,31.08,31.18,147600.0,21.8608,21.9381,21.8608,21.9311,147600.0
2010-11-22 10:20:00,31.18,31.19,31.11,31.13,80000.0,21.9311,21.9381,21.8819,21.8959,80000.0
2010-11-22 10:25:00,31.12,31.14,31.08,31.09,114100.0,21.8889,21.903,21.8608,21.8678,114100.0
2010-11-22 10:30:00,31.09,31.1,30.94,30.98,270100.0,21.8678,21.8748,21.7623,21.7904,270100.0
2010-11-22 10:35:00,30.98,31.08,30.97,31.08,115700.0,21.7904,21.8608,21.7834,21.8608,115700.0
2010-11-22 10:40:00,31.08,31.1,31.03,31.05,90800.0,21.8608,21.8748,21.8256,21.8397,90800.0
2010-11-22 10:45:00,31.04,31.05,30.99,31.01,69500.0,21.8326,21.8397,21.7975,21.8115,69500.0
2010-11-22 10:50:00,31.01,31.1,31.0,31.1,145400.0,21.8115,21.8748,21.8045,21.8748,145400.0
2010-11-22 10:55:00,31.1,31.1,31.05,31.09,100600.0,21.8748,21.8748,21.8397,21.8678,100600.0
2010-11-22 11:00:00,31.08,31.08,31.04,31.05,114800.0,21.8608,21.8608,21.8326,21.8397,114800.0
2010-11-22 11:05:00,31.05,31.11,31.05,31.11,76600.0,21.8397,21.8819,21.8397,21.8819,76600.0
2010-11-22 11:10:00,31.11,31.17,31.1,31.13,88200.0,21.8819,21.9241,21.8748,21.8959,88200.0
2010-11-22 11:15:00,31.13,31.17,31.12,31.15,62200.0,21.8959,21.9241,21.8889,21.91,62200.0
2010-11-22 11:20:00,31.15,31.17,31.13,31.13,71900.0,21.91,21.9241,21.8959,21.8959,71900.0
2010-11-22 11:25:00,31.14,31.14,31.04,31.06,95800.0,21.903,21.903,21.8326,21.8467,95800.0
2010-11-22 11:30:00,31.06,31.08,31.03,31.04,54200.0,21.8467,21.8608,21.8256,21.8326,54200.0
2010-11-22 11:35:00,31.04,31.09,31.04,31.09,34100.0,21.8326,21.8678,21.8326,21.8678,34100.0
2010-11-22 11:40:00,31.09,31.09,31.06,31.07,37000.0,21.8678,21.8678,21.8467,21.8537,37000.0
2010-11-22 11:45:00,31.06,31.07,31.06,31.07,25600.0,21.8467,21.8537,21.8467,21.8537,25600.0
2010-11-22 11:50:00,31.07,31.07,31.04,31.06,57400.0,21.8537,21.8537,21.8326,21.8467,57400.0
2010-11-22 11:55:00,31.07,31.08,31.01,31.02,180600.0,21.8537,21.8608,21.8115,21.8186,180600.0
2010-11-22 12:00:00,31.03,31.03,30.94,30.95,340100.0,21.8256,21.8256,21.7623,21.7693,340100.0
2010-11-22 12:05:00,30.94,30.98,30.93,30.93,70700.0,21.7623,21.7904,21.7553,21.7553,70700.0
2010-11-22 12:10:00,30.93,30.94,30.9,30.91,33900.0,21.7553,21.7623,21.7342,21.7412,33900.0
2010-11-22 12:15:00,30.91,30.95,30.91,30.95,51700.0,21.7412,21.7693,21.7412,21.7693,51700.0
2010-11-22 12:20:00,30.95,30.96,30.92,30.92,49500.0,21.7693,21.7764,21.7482,21.7482,49500.0
2010-11-22 12:25:00,30.92,30.93,30.83,30.83,124200.0,21.7482,21.7553,21.6849,21.6849,124200.0
2010-11-22 12:30:00,30.83,30.86,30.8,30.84,86900.0,21.6849,21.706,21.6638,21.692,86900.0
2010-11-22 12:35:00,30.83,30.87,30.82,30.83,59400.0,21.6849,21.7131,21.6779,21.6849,59400.0
2010-11-22 12:40:00,30.84,30.86,30.83,30.85,54700.0,21.692,21.706,21.6849,21.699,54700.0
2010-11-22 12:45:00,30.84,30.85,30.77,30.8,89300.0,21.692,21.699,21.6427,21.6638,89300.0
2010-11-22 12:50:00,30.8,30.86,30.79,30.85,91700.0,21.6638,21.706,21.6568,21.699,91700.0
2010-11-22 12:55:00,30.85,30.87,30.84,30.87,24700.0,21.699,21.7131,21.692,21.7131,24700.0
2010-11-22 13:00:00,30.87,30.87,30.84,30.85,29600.0,21.7131,21.7131,21.692,21.699,29600.0
2010-11-22 13:05:00,30.84,30.87,30.84,30.86,46300.0,21.692,21.7131,21.692,21.706,46300.0
2010-11-22 13:10:00,30.87,30.92,30.87,30.9,72500.0,21.7131,21.7482,21.7131,21.7342,72500.0
2010-11-22 13:15:00,30.91,30.91,30.89,30.89,26500.0,21.7412,21.7412,21.7271,21.7271,26500.0
2010-11-22 13:20:00,30.89,30.9,30.89,30.9,50000.0,21.7271,21.7342,21.7271,21.7342,50000.0
2010-11-22 13:25:00,30.9,30.9,30.88,30.89,85600.0,21.7342,21.7342,21.7201,21.7271,85600.0
2010-11-22 13:30:00,30.88,30.9,30.86,30.88,71400.0,21.7201,21.7342,21.706,21.7201,71400.0
2010-11-22 13:35:00,30.88,30.89,30.88,30.89,19600.0,21.7201,21.7271,21.7201,21.7271,19600.0
2010-11-22 13:40:00,30.88,30.89,30.84,30.85,171700.0,21.7201,21.7271,21.692,21.699,171700.0
2010-11-22 13:45:00,30.84,30.85,30.81,30.82,53800.0,21.692,21.699,21.6709,21.6779,53800.0
2010-11-22 13:50:00,30.82,30.87,30.82,30.85,127800.0,21.6779,21.7131,21.6779,21.699,127800.0
2010-11-22 13:55:00,30.84,30.86,30.84,30.84,78300.0,21.692,21.706,21.692,21.692,78300.0
2010-11-22 14:00:00,30.84,30.91,30.84,30.89,112000.0,21.692,21.7412,21.692,21.7271,112000.0
2010-11-22 14:05:00,30.89,30.89,30.84,30.88,52900.0,21.7271,21.7271,21.692,21.7201,52900.0
2010-11-22 14:10:00,30.88,30.95,30.87,30.95,92600.0,21.7201,21.7693,21.7131,21.7693,92600.0
2010-11-22 14:15:00,30.94,30.99,30.94,30.96,156700.0,21.7623,21.7975,21.7623,21.7764,156700.0
2010-11-22 14:20:00,30.96,30.97,30.93,30.95,45500.0,21.7764,21.7834,21.7553,21.7693,45500.0
2010-11-22 14:25:00,30.95,30.97,30.91,30.91,44200.0,21.7693,21.7834,21.7412,21.7412,44200.0
2010-11-22 14:30:00,30.92,30.92,30.9,30.91,36000.0,21.7482,21.7482,21.7342,21.7412,36000.0
2010-11-22 14:35:00,30.92,30.92,30.9,30.92,35200.0,21.7482,21.7482,21.7342,21.7482,35200.0
2010-11-22 14:40:00,30.91,30.92,30.88,30.89,117000.0,21.7412,21.7482,21.7201,21.7271,117000.0
2010-11-22 14:45:00,30.9,31.0,30.89,30.99,91200.0,21.7342,21.8045,21.7271,21.7975,91200.0
2010-11-22 14:50:00,30.99,31.01,30.99,30.99,247500.0,21.7975,21.8115,21.7975,21.7975,247500.0
2010-11-22 14:55:00,31.0,31.0,30.98,31.0,152800.0,21.8045,21.8045,21.7904,21.8045,152800.0
2010-11-22 15:00:00,31.0,31.0,30.97,31.0,166100.0,21.8045,21.8045,21.7834,21.8045,166100.0
2010-11-22 15:05:00,31.0,31.01,30.98,30.98,131800.0,21.8045,21.8115,21.7904,21.7904,131800.0
2010-11-22 15:10:00,30.98,30.99,30.95,30.99,76700.0,21.7904,21.7975,21.7693,21.7975,76700.0
2010-11-22 15:15:00,30.98,31.02,30.98,31.02,102000.0,21.7904,21.8186,21.7904,21.8186,102000.0
2010-11-22 15:20:00,31.02,31.02,30.98,30.98,95400.0,21.8186,21.8186,21.7904,21.7904,95400.0
2010-11-22 15:25:00,30.98,30.98,30.93,30.95,217200.0,21.7904,21.7904,21.7553,21.7693,217200.0
2010-11-22 15:30:00,30.95,30.96,30.94,30.94,196300.0,21.7693,21.7764,21.7623,21.7623,196300.0
2010-11-22 15:35:00,30.95,30.99,30.94,30.99,137800.0,21.7693,21.7975,21.7623,21.7975,137800.0
2010-11-22 15:40:00,30.99,31.01,30.98,31.0,135800.0,21.7975,21.8115,21.7904,21.8045,135800.0
2010-11-22 15:45:00,31.0,31.01,30.99,30.99,153500.0,21.8045,21.8115,21.7975,21.7975,153500.0
2010-11-22 15:50:00,30.99,31.02,30.99,31.0,220700.0,21.7975,21.8186,21.7975,21.8045,220700.0
2010-11-22 15:55:00,31.0,31.0,30.98,30.99,323800.0,21.8045,21.8045,21.7904,21.7975,323800.0
2010-11-23 09:30:00,30.68,30.72,30.58,30.69,190400.0,21.5794,21.6076,21.5091,21.5865,190400.0
2010-11-23 09:35:00,30.69,30.76,30.65,30.65,128500.0,21.5865,21.6357,21.5583,21.5583,128500.0
2010-11-23 09:40:00,30.66,30.66,30.62,30.66,101000.0,21.5654,21.5654,21.5372,21.5654,101000.0
2010-11-23 09:45:00,30.65,30.74,30.65,30.66,121500.0,21.5583,21.6216,21.5583,21.5654,121500.0
2010-11-23 09:50:00,30.65,30.68,30.53,30.53,277000.0,21.5583,21.5794,21.4739,21.4739,277000.0
2010-11-23 09:55:00,30.53,30.56,30.49,30.52,192200.0,21.4739,21.495,21.4458,21.4669,192200.0
2010-11-23 10:00:00,30.52,30.59,30.49,30.59,127600.0,21.4669,21.5161,21.4458,21.5161,127600.0
2010-11-23 10:05:00,30.59,30.6,30.55,30.59,108600.0,21.5161,21.5232,21.488,21.5161,108600.0
2010-11-23 10:10:00,30.6,30.62,30.58,30.62,58000.0,21.5232,21.5372,21.5091,21.5372,58000.0
2010-11-23 10:15:00,30.61,30.7,30.61,30.67,69500.0,21.5302,21.5935,21.5302,21.5724,69500.0
2010-11-23 10:20:00,30.67,30.67,30.59,30.63,83100.0,21.5724,21.5724,21.5161,21.5443,83100.0
2010-11-23 10:25:00,30.63,30.65,30.6,30.65,123100.0,21.5443,21.5583,21.5232,21.5583,123100.0
2010-11-23 10:30:00,30.65,30.67,30.6,30.6,55200.0,21.5583,21.5724,21.5232,21.5232,55200.0
2010-11-23 10:35:00,30.6,30.68,30.6,30.67,55000.0,21.5232,21.5794,21.5232,21.5724,55000.0
2010-11-23 10:40:00,30.68,30.75,30.68,30.74,77400.0,21.5794,21.6287,21.5794,21.6216,77400.0
2010-11-23 10:45:00,30.74,30.75,30.71,30.73,117700.0,21.6216,21.6287,21.6005,21.6146,117700.0
2010-11-23 10:50:00,30.73,30.76,30.73,30.76,84000.0,21.6146,21.6357,21.6146,21.6357,84000.0
2010-11-23 10:55:00,30.75,30.82,30.75,30.82,118300.0,21.6287,21.6779,21.6287,21.6779,118300.0
2010-11-23 11:00:00,30.81,30.82,30.74,30.76,81200.0,21.6709,21.6779,21.6216,21.6357,81200.0
2010-11-23 11:05:00,30.76,30.76,30.74,30.75,87300.0,21.6357,21.6357,21.6216,21.6287,87300.0
2010-11-23 11:10:00,30.76,30.76,30.74,30.74,76200.0,21.6357,21.6357,21.6216,21.6216,76200.0
2010-11-23 11:15:00,30.74,30.75,30.71,30.74,86500.0,21.6216,21.6287,21.6005,21.6216,86500.0
2010-11-23 11:20:00,30.74,30.77,30.72,30.73,86900.0,21.6216,21.6427,21.6076,21.6146,86900.0
2010-11-23 11:25:00,30.73,30.78,30.73,30.77,168100.0,21.6146,21.6498,21.6146,21.6427,168100.0
2010-11-23 11:30:00,30.77,30.77,30.67,30.67,64900.0,21.6427,21.6427,21.5724,21.5724,64900.0
2010-11-23 11:35:00,30.66,30.7,30.65,30.7,215700.0,21.5654,21.5935,21.5583,21.5935,215700.0
2010-11-23 11:40:00,30.7,30.7,30.65,30.67,54500.0,21.5935,21.5935,21.5583,21.5724,54500.0
2010-11-23 11:45:00,30.67,30.71,30.66,30.71,39400.0,21.5724,21.6005,21.5654,21.6005,39400.0
2010-11-23 11:50:00,30.71,30.72,30.69,30.72,81900.0,21.6005,21.6076,21.5865,21.6076,81900.0
2010-11-23 11:55:00,30.71,30.75,30.71,30.75,87000.0,21.6005,21.6287,21.6005,21.6287,87000.0
2010-11-23 12:00:00,30.74,30.75,30.71,30.72,78600.0,21.6216,21.6287,21.6005,21.6076,78600.0
2010-11-23 12:05:00,30.71,30.78,30.71,30.78,99900.0,21.6005,21.6498,21.6005,21.6498,99900.0
2010-11-23 12:10:00,30.78,30.82,30.77,30.82,66200.0,21.6498,21.6779,21.6427,21.6779,66200.0
2010-11-23 12:15:00,30.82,30.83,30.8,30.81,41700.0,21.6779,21.6849,21.6638,21.6709,41700.0
2010-11-23 12:20:00,30.8,30.81,30.76,30.76,60000.0,21.6638,21.6709,21.6357,21.6357,60000.0
2010-11-23 12:25:00,30.76,30.81,30.75,30.8,114000.0,21.6357,21.6709,21.6287,21.6638,114000.0
2010-11-23 12:30:00,30.79,30.81,30.74,30.75,44400.0,21.6568,21.6709,21.6216,21.6287,44400.0
2010-11-23 12:35:00,30.75,30.75,30.7,30.73,37100.0,21.6287,21.6287,21.5935,21.6146,37100.0
2010-11-23 12:40:00,30.73,30.8,30.72,30.79,84500.0,21.6146,21.6638,21.6076,21.6568,84500.0
2010-11-23 12:45:00,30.8,30.8,30.79,30.8,22800.0,21.6638,21.6638,21.6568,21.6638,22800.0
2010-11-23 12:50:00,30.8,30.84,30.79,30.83,55600.0,21.6638,21.692,21.6568,21.6849,55600.0
2010-11-23 12:55:00,30.83,30.83,30.8,30.81,55500.0,21.6849,21.6849,21.6638,21.6709,55500.0
2010-11-23 13:00:00,30.82,30.83,30.81,30.82,45900.0,21.6779,21.6849,21.6709,21.6779,45900.0
2010-11-23 13:05:00,30.82,30.82,30.81,30.81,37200.0,21.6779,21.6779,21.6709,21.6709,37200.0
2010-11-23 13:10:00,30.81,30.82,30.81,30.81,34200.0,21.6709,21.6779,21.6709,21.6709,34200.0
2010-11-23 13:15:00,30.81,30.82,30.74,30.75,99700.0,21.6709,21.6779,21.6216,21.6287,99700.0
2010-11-23 13:20:00,30.75,30.75,30.74,30.75,37900.0,21.6287,21.6287,21.6216,21.6287,37900.0
2010-11-23 13:25:00,30.75,30.86,30.74,30.86,112900.0,21.6287,21.706,21.6216,21.706,112900.0
2010-11-23 13:30:00,30.85,30.89,30.85,30.86,107100.0,21.699,21.7271,21.699,21.706,107100.0
2010-11-23 13:35:00,30.87,30.88,30.83,30.83,66800.0,21.7131,21.7201,21.6849,21.6849,66800.0
2010-11-23 13:40:00,30.84,30.84,30.8,30.8,85700.0,21.692,21.692,21.6638,21.6638,85700.0
2010-11-23 13:45:00,30.79,30.8,30.77,30.78,93400.0,21.6568,21.6638,21.6427,21.6498,93400.0
2010-11-23 13:50:00,30.79,30.79,30.77,30.78,21900.0,21.6568,21.6568,21.6427,21.6498,21900.0
2010-11-23 13:55:00,30.79,30.79,30.73,30.74,36700.0,21.6568,21.6568,21.6146,21.6216,36700.0
2010-11-23 14:00:00,30.74,30.78,30.71,30.73,92100.0,21.6216,21.6498,21.6005,21.6146,92100.0
2010-11-23 14:05:00,30.73,30.76,30.72,30.76,59700.0,21.6146,21.6357,21.6076,21.6357,59700.0
2010-11-23 14:10:00,30.75,30.81,30.75,30.8,69100.0,21.6287,21.6709,21.6287,21.6638,69100.0
2010-11-23 14:15:00,30.79,30.8,30.74,30.74,50900.0,21.6568,21.6638,21.6216,21.6216,50900.0
2010-11-23 14:20:00,30.74,30.78,30.72,30.78,116400.0,21.6216,21.6498,21.6076,21.6498,116400.0
2010-11-23 14:25:00,30.77,30.8,30.77,30.8,76400.0,21.6427,21.6638,21.6427,21.6638,76400.0
2010-11-23 14:30:00,30.8,30.83,30.78,30.83,85200.0,21.6638,21.6849,21.6498,21.6849,85200.0
2010-11-23 14:35:00,30.83,30.86,30.82,30.85,104800.0,21.6849,21.706,21.6779,21.699,104800.0
2010-11-23 14:40:00,30.86,30.86,30.85,30.85,47200.0,21.706,21.706,21.699,21.699,47200.0
2010-11-23 14:45:00,30.86,30.86,30.84,30.85,123900.0,21.706,21.706,21.692,21.699,123900.0
2010-11-23 14:50:00,30.85,30.9,30.85,30.9,76000.0,21.699,21.7342,21.699,21.7342,76000.0
2010-11-23 14:55:00,30.9,30.9,30.89,30.9,128800.0,21.7342,21.7342,21.7271,21.7342,128800.0
2010-11-23 15:00:00,30.89,30.93,30.89,30.93,285400.0,21.7271,21.7553,21.7271,21.7553,285400.0
2010-11-23 15:05:00,30.92,30.95,30.92,30.94,139800.0,21.7482,21.7693,21.7482,21.7623,139800.0
2010-11-23 15:10:00,30.93,30.96,30.9,30.96,151200.0,21.7553,21.7764,21.7342,21.7764,151200.0
2010-11-23 15:15:00,30.96,30.96,30.9,30.9,478500.0,21.7764,21.7764,21.7342,21.7342,478500.0
2010-11-23 15:20:00,30.9,30.91,30.87,30.89,408800.0,21.7342,21.7412,21.7131,21.7271,408800.0
2010-11-23 15:25:00,30.89,30.92,30.89,30.91,109000.0,21.7271,21.7482,21.7271,21.7412,109000.0
2010-11-23 15:30:00,30.92,30.92,30.88,30.9,211500.0,21.7482,21.7482,21.7201,21.7342,211500.0
2010-11-23 15:35:00,30.9,30.92,30.89,30.92,238900.0,21.7342,21.7482,21.7271,21.7482,238900.0
2010-11-23 15:40:00,30.92,30.94,30.91,30.92,207600.0,21.7482,21.7623,21.7412,21.7482,207600.0
2010-11-23 15:45:00,30.91,30.98,30.89,30.98,359300.0,21.7412,21.7904,21.7271,21.7904,359300.0
2010-11-23 15:50:00,30.97,30.98,30.92,30.92,329600.0,21.7834,21.7904,21.7482,21.7482,329600.0
2010-11-23 15:55:00,30.93,31.01,30.92,30.99,854200.0,21.7553,21.8115,21.7482,21.7975,854200.0
2010-11-24 09:30:00,31.11,31.24,31.03,31.24,147900.0,21.8819,21.9733,21.8256,21.9733,147900.0
2010-11-24 09:35:00,31.23,31.24,31.17,31.18,97400.0,21.9663,21.9733,21.9241,21.9311,97400.0
2010-11-24 09:40:00,31.18,31.25,31.15,31.24,99700.0,21.9311,21.9803,21.91,21.9733,99700.0
2010-11-24 09:45:00,31.23,31.25,31.2,31.2,133900.0,21.9663,21.9803,21.9452,21.9452,133900.0
2010-11-24 09:50:00,31.2,31.24,31.2,31.23,64100.0,21.9452,21.9733,21.9452,21.9663,64100.0
2010-11-24 09:55:00,31.23,31.31,31.23,31.3,173300.0,21.9663,22.0225,21.9663,22.0155,173300.0
2010-11-24 10:00:00,31.29,31.31,31.25,31.25,149200.0,22.0085,22.0225,21.9803,21.9803,149200.0
2010-11-24 10:05:00,31.26,31.29,31.25,31.27,98900.0,21.9874,22.0085,21.9803,21.9944,98900.0
2010-11-24 10:10:00,31.28,31.28,31.23,31.26,66400.0,22.0014,22.0014,21.9663,21.9874,66400.0
2010-11-24 10:15:00,31.27,31.3,31.24,31.25,159000.0,21.9944,22.0155,21.9733,21.9803,159000.0
2010-11-24 10:20:00,31.24,31.33,31.24,31.32,164200.0,21.9733,22.0366,21.9733,22.0296,164200.0
2010-11-24 10:25:00,31.33,31.37,31.32,31.32,111700.0,22.0366,22.0647,22.0296,22.0296,111700.0
2010-11-24 10:30:00,31.33,31.35,31.29,31.34,83600.0,22.0366,22.0507,22.0085,22.0436,83600.0
2010-11-24 10:35:00,31.34,31.4,31.33,31.4,91200.0,22.0436,22.0859,22.0366,22.0859,91200.0
2010-11-24 10:40:00,31.39,31.4,31.37,31.38,85500.0,22.0788,22.0859,22.0647,22.0718,85500.0
2010-11-24 10:45:00,31.38,31.45,31.38,31.44,191400.0,22.0718,22.121,22.0718,22.114,191400.0
2010-11-24 10:50:00,31.43,31.45,31.39,31.41,60600.0,22.107,22.121,22.0788,22.0929,60600.0
2010-11-24 10:55:00,31.42,31.42,31.41,31.42,25400.0,22.0999,22.0999,22.0929,22.0999,25400.0
2010-11-24 11:00:00,31.42,31.42,31.41,31.42,75600.0,22.0999,22.0999,22.0929,22.0999,75600.0
2010-11-24 11:05:00,31.41,31.42,31.41,31.42,56400.0,22.0929,22.0999,22.0929,22.0999,56400.0
2010-11-24 11:10:00,31.41,31.51,31.41,31.51,190800.0,22.0929,22.1632,22.0929,22.1632,190800.0
2010-11-24 11:15:00,31.5,31.51,31.5,31.5,80600.0,22.1562,22.1632,22.1562,22.1562,80600.0
2010-11-24 11:20:00,31.5,31.54,31.47,31.47,168300.0,22.1562,22.1843,22.1351,22.1351,168300.0
2010-11-24 11:25:00,31.48,31.48,31.45,31.45,33000.0,22.1421,22.1421,22.121,22.121,33000.0
2010-11-24 11:30:00,31.45,31.49,31.45,31.47,64300.0,22.121,22.1492,22.121,22.1351,64300.0
2010-11-24 11:35:00,31.46,31.46,31.45,31.45,13300.0,22.1281,22.1281,22.121,22.121,13300.0
2010-11-24 11:40:00,31.46,31.46,31.43,31.44,50800.0,22.1281,22.1281,22.107,22.114,50800.0
2010-11-24 11:45:00,31.44,31.45,31.41,31.42,84000.0,22.114,22.121,22.0929,22.0999,84000.0
2010-11-24 11:50:00,31.42,31.43,31.41,31.43,60800.0,22.0999,22.107,22.0929,22.107,60800.0
2010-11-24 11:55:00,31.44,31.44,31.42,31.42,114400.0,22.114,22.114,22.0999,22.0999,114400.0
2010-11-24 12:00:00,31.42,31.45,31.42,31.45,56800.0,22.0999,22.121,22.0999,22.121,56800.0
2010-11-24 12:05:00,31.45,31.45,31.44,31.44,27400.0,22.121,22.121,22.114,22.114,27400.0
2010-11-24 12:10:00,31.44,31.48,31.44,31.48,50400.0,22.114,22.1421,22.114,22.1421,50400.0
2010-11-24 12:15:00,31.48,31.49,31.48,31.49,30700.0,22.1421,22.1492,22.1421,22.1492,30700.0
2010-11-24 12:20:00,31.48,31.52,31.48,31.52,69200.0,22.1421,22.1703,22.1421,22.1703,69200.0
2010-11-24 12:25:00,31.52,31.54,31.51,31.54,87900.0,22.1703,22.1843,22.1632,22.1843,87900.0
2010-11-24 12:30:00,31.53,31.55,31.53,31.55,118000.0,22.1773,22.1914,22.1773,22.1914,118000.0
2010-11-24 12:35:00,31.55,31.57,31.54,31.57,90500.0,22.1914,22.2054,22.1843,22.2054,90500.0
2010-11-24 12:40:00,31.57,31.59,31.56,31.59,90900.0,22.2054,22.2195,22.1984,22.2195,90900.0
2010-11-24 12:45:00,31.58,31.6,31.56,31.6,203900.0,22.2125,22.2265,22.1984,22.2265,203900.0
2010-11-24 12:50:00,31.59,31.65,31.59,31.65,240300.0,22.2195,22.2617,22.2195,22.2617,240300.0
2010-11-24 12:55:00,31.65,31.69,31.64,31.68,179200.0,22.2617,22.2898,22.2547,22.2828,179200.0
2010-11-24 13:00:00,31.68,31.69,31.61,31.61,156600.0,22.2828,22.2898,22.2336,22.2336,156600.0
2010-11-24 13:05:00,31.61,31.62,31.58,31.6,99100.0,22.2336,22.2406,22.2125,22.2265,99100.0
2010-11-24 13:10:00,31.59,31.59,31.53,31.55,75200.0,22.2195,22.2195,22.1773,22.1914,75200.0
2010-11-24 13:15:00,31.55,31.59,31.54,31.59,65200.0,22.1914,22.2195,22.1843,22.2195,65200.0
2010-11-24 13:20:00,31.58,31.67,31.58,31.67,108600.0,22.2125,22.2758,22.2125,22.2758,108600.0
2010-11-24 13:25:00,31.66,31.67,31.6,31.64,91500.0,22.2687,22.2758,22.2265,22.2547,91500.0
2010-11-24 13:30:00,31.65,31.67,31.64,31.64,84000.0,22.2617,22.2758,22.2547,22.2547,84000.0
2010-11-24 13:35:00,31.64,31.65,31.62,31.62,44200.0,22.2547,22.2617,22.2406,22.2406,44200.0
2010-11-24 13:40:00,31.62,31.64,31.62,31.63,48200.0,22.2406,22.2547,22.2406,22.2476,48200.0
2010-11-24 13:45:00,31.63,31.64,31.63,31.64,21900.0,22.2476,22.2547,22.2476,22.2547,21900.0
2010-11-24 13:50:00,31.64,31.65,31.58,31.58,101500.0,22.2547,22.2617,22.2125,22.2125,101500.0
2010-11-24 13:55:00,31.59,31.6,31.56,31.58,61300.0,22.2195,22.2265,22.1984,22.2125,61300.0
2010-11-24 14:00:00,31.58,31.59,31.54,31.56,135400.0,22.2125,22.2195,22.1843,22.1984,135400.0
2010-11-24 14:05:00,31.56,31.56,31.52,31.55,87400.0,22.1984,22.1984,22.1703,22.1914,87400.0
2010-11-24 14:10:00,31.55,31.55,31.52,31.52,47300.0,22.1914,22.1914,22.1703,22.1703,47300.0
2010-11-24 14:15:00,31.52,31.53,31.49,31.53,77900.0,22.1703,22.1773,22.1492,22.1773,77900.0
2010-11-24 14:20:00,31.53,31.55,31.49,31.52,96300.0,22.1773,22.1914,22.1492,22.1703,96300.0
2010-11-24 14:25:00,31.52,31.53,31.47,31.53,52700.0,22.1703,22.1773,22.1351,22.1773,52700.0
2010-11-24 14:30:00,31.52,31.53,31.45,31.46,48800.0,22.1703,22.1773,22.121,22.1281,48800.0
2010-11-24 14:35:00,31.46,31.52,31.46,31.5,79000.0,22.1281,22.1703,22.1281,22.1562,79000.0
2010-11-24 14:40:00,31.49,31.5,31.47,31.47,33100.0,22.1492,22.1562,22.1351,22.1351,33100.0
2010-11-24 14:45:00,31.47,31.51,31.47,31.49,59400.0,22.1351,22.1632,22.1351,22.1492,59400.0
2010-11-24 14:50:00,31.49,31.52,31.49,31.51,74200.0,22.1492,22.1703,22.1492,22.1632,74200.0
2010-11-24 14:55:00,31.52,31.61,31.52,31.61,172100.0,22.1703,22.2336,22.1703,22.2336,172100.0
2010-11-24 15:00:00,31.61,31.62,31.58,31.59,99000.0,22.2336,22.2406,22.2125,22.2195,99000.0
2010-11-24 15:05:00,31.59,31.59,31.51,31.52,133700.0,22.2195,22.2195,22.1632,22.1703,133700.0
2010-11-24 15:10:00,31.52,31.52,31.46,31.46,92900.0,22.1703,22.1703,22.1281,22.1281,92900.0
2010-11-24 15:15:00,31.46,31.48,31.43,31.47,128300.0,22.1281,22.1421,22.107,22.1351,128300.0
2010-11-24 15:20:00,31.47,31.53,31.47,31.52,84400.0,22.1351,22.1773,22.1351,22.1703,84400.0
2010-11-24 15:25:00,31.51,31.52,31.5,31.51,66500.0,22.1632,22.1703,22.1562,22.1632,66500.0
2010-11-24 15:30:00,31.51,31.54,31.49,31.52,178000.0,22.1632,22.1843,22.1492,22.1703,178000.0
2010-11-24 15:35:00,31.52,31.55,31.51,31.52,137600.0,22.1703,22.1914,22.1632,22.1703,137600.0
2010-11-24 15:40:00,31.51,31.56,31.49,31.55,284200.0,22.1632,22.1984,22.1492,22.1914,284200.0
2010-11-24 15:45:00,31.55,31.56,31.46,31.49,234000.0,22.1914,22.1984,22.1281,22.1492,234000.0
2010-11-24 15:50:00,31.49,31.55,31.49,31.54,212600.0,22.1492,22.1914,22.1492,22.1843,212600.0
2010-11-24 15:55:00,31.53,31.58,31.5,31.57,648100.0,22.1773,22.2125,22.1562,22.2054,648100.0
2010-11-26 09:30:00,31.16,31.36,31.16,31.27,179500.0,21.917,22.0577,21.917,21.9944,179500.0
2010-11-26 09:35:00,31.27,31.32,31.16,31.19,73300.0,21.9944,22.0296,21.917,21.9381,73300.0
2010-11-26 09:40:00,31.18,31.25,31.12,31.16,81300.0,21.9311,21.9803,21.8889,21.917,81300.0
2010-11-26 09:45:00,31.15,31.33,31.15,31.32,103000.0,21.91,22.0366,21.91,22.0296,103000.0
2010-11-26 09:50:00,31.33,31.38,31.28,31.29,109200.0,22.0366,22.0718,22.0014,22.0085,109200.0
2010-11-26 09:55:00,31.28,31.29,31.21,31.26,46000.0,22.0014,22.0085,21.9522,21.9874,46000.0
2010-11-26 10:00:00,31.26,31.26,31.21,31.23,28800.0,21.9874,21.9874,21.9522,21.9663,28800.0
2010-11-26 10:05:00,31.22,31.23,31.19,31.21,39300.0,21.9592,21.9663,21.9381,21.9522,39300.0
2010-11-26 10:10:00,31.21,31.24,31.19,31.2,60000.0,21.9522,21.9733,21.9381,21.9452,60000.0
2010-11-26 10:15:00,31.21,31.21,31.18,31.18,103100.0,21.9522,21.9522,21.9311,21.9311,103100.0
2010-11-26 10:20:00,31.18,31.23,31.17,31.17,28400.0,21.9311,21.9663,21.9241,21.9241,28400.0
2010-11-26 10:25:00,31.17,31.2,31.17,31.19,26800.0,21.9241,21.9452,21.9241,21.9381,26800.0
2010-11-26 10:30:00,31.2,31.25,31.17,31.22,185700.0,21.9452,21.9803,21.9241,21.9592,185700.0
2010-11-26 10:35:00,31.22,31.26,31.21,31.21,51400.0,21.9592,21.9874,21.9522,21.9522,51400.0
2010-11-26 10:40:00,31.21,31.22,31.2,31.21,15200.0,21.9522,21.9592,21.9452,21.9522,15200.0
2010-11-26 10:45:00,31.2,31.23,31.19,31.23,43300.0,21.9452,21.9663,21.9381,21.9663,43300.0
2010-11-26 10:50:00,31.23,31.24,31.19,31.22,136700.0,21.9663,21.9733,21.9381,21.9592,136700.0
2010-11-26 10:55:00,31.22,31.22,31.2,31.2,41400.0,21.9592,21.9592,21.9452,21.9452,41400.0
2010-11-26 11:00:00,31.2,31.21,31.15,31.15,113200.0,21.9452,21.9522,21.91,21.91,113200.0
2010-11-26 11:05:00,31.16,31.16,31.12,31.16,32900.0,21.917,21.917,21.8889,21.917,32900.0
2010-11-26 11:10:00,31.16,31.16,31.13,31.14,28800.0,21.917,21.917,21.8959,21.903,28800.0
2010-11-26 11:15:00,31.15,31.2,31.14,31.19,58900.0,21.91,21.9452,21.903,21.9381,58900.0
2010-11-26 11:20:00,31.19,31.21,31.19,31.2,29700.0,21.9381,21.9522,21.9381,21.9452,29700.0
2010-11-26 11:25:00,31.21,31.21,31.19,31.2,55100.0,21.9522,21.9522,21.9381,21.9452,55100.0
2010-11-26 11:30:00,31.2,31.21,31.17,31.18,41600.0,21.9452,21.9522,21.9241,21.9311,41600.0
2010-11-26 11:35:00,31.17,31.17,31.12,31.12,24700.0,21.9241,21.9241,21.8889,21.8889,24700.0
2010-11-26 11:40:00,31.13,31.16,31.1,31.15,99200.0,21.8959,21.917,21.8748,21.91,99200.0
2010-11-26 11:45:00,31.14,31.17,31.14,31.14,47200.0,21.903,21.9241,21.903,21.903,47200.0
2010-11-26 11:50:00,31.14,31.15,31.12,31.12,27600.0,21.903,21.91,21.8889,21.8889,27600.0
2010-11-26 11:55:00,31.12,31.16,31.09,31.15,56800.0,21.8889,21.917,21.8678,21.91,56800.0
2010-11-26 12:00:00,31.16,31.16,31.13,31.14,33100.0,21.917,21.917,21.8959,21.903,33100.0
2010-11-26 12:05:00,31.15,31.19,31.13,31.13,102000.0,21.91,21.9381,21.8959,21.8959,102000.0
2010-11-26 12:10:00,31.13,31.14,31.13,31.14,14000.0,21.8959,21.903,21.8959,21.903,14000.0
2010-11-26 12:15:00,31.14,31.14,31.13,31.14,17000.0,21.903,21.903,21.8959,21.903,17000.0
2010-11-26 12:20:00,31.13,31.14,31.13,31.14,30400.0,21.8959,21.903,21.8959,21.903,30400.0
2010-11-26 12:25:00,31.14,31.14,31.13,31.14,33500.0,21.903,21.903,21.8959,21.903,33500.0
2010-11-26 12:30:00,31.13,31.18,31.13,31.18,101200.0,21.8959,21.9311,21.8959,21.9311,101200.0
2010-11-26 12:35:00,31.18,31.26,31.17,31.24,121300.0,21.9311,21.9874,21.9241,21.9733,121300.0
2010-11-26 12:40:00,31.24,31.25,31.19,31.21,76400.0,21.9733,21.9803,21.9381,21.9522,76400.0
2010-11-26 12:45:00,31.21,31.24,31.21,31.22,102100.0,21.9522,21.9733,21.9522,21.9592,102100.0
2010-11-26 12:50:00,31.22,31.23,31.2,31.21,153500.0,21.9592,21.9663,21.9452,21.9522,153500.0
2010-11-26 12:55:00,31.21,31.21,31.13,31.17,235900.0,21.9522,21.9522,21.8959,21.9241,235900.0
2010-11-29 09:30:00,30.9,30.91,30.73,30.8,215200.0,21.7342,21.7412,21.6146,21.6638,215200.0
2010-11-29 09:35:00,30.79,30.87,30.78,30.84,106200.0,21.6568,21.7131,21.6498,21.692,106200.0
2010-11-29 09:40:00,30.83,30.87,30.76,30.86,97700.0,21.6849,21.7131,21.6357,21.706,97700.0
2010-11-29 09:45:00,30.86,31.03,30.86,30.98,187500.0,21.706,21.8256,21.706,21.7904,187500.0
2010-11-29 09:50:00,30.98,30.99,30.89,30.9,91300.0,21.7904,21.7975,21.7271,21.7342,91300.0
2010-11-29 09:55:00,30.9,30.93,30.83,30.93,253400.0,21.7342,21.7553,21.6849,21.7553,253400.0
2010-11-29 10:00:00,30.92,30.93,30.82,30.82,97300.0,21.7482,21.7553,21.6779,21.6779,97300.0
2010-11-29 10:05:00,30.82,30.94,30.77,30.93,126400.0,21.6779,21.7623,21.6427,21.7553,126400.0
2010-11-29 10:10:00,30.94,30.94,30.87,30.91,53700.0,21.7623,21.7623,21.7131,21.7412,53700.0
2010-11-29 10:15:00,30.9,30.91,30.88,30.89,52800.0,21.7342,21.7412,21.7201,21.7271,52800.0
2010-11-29 10:20:00,30.89,30.89,30.81,30.81,72000.0,21.7271,21.7271,21.6709,21.6709,72000.0
2010-11-29 10:25:00,30.81,30.84,30.79,30.8,117500.0,21.6709,21.692,21.6568,21.6638,117500.0
2010-11-29 10:30:00,30.8,30.94,30.8,30.9,89700.0,21.6638,21.7623,21.6638,21.7342,89700.0
2010-11-29 10:35:00,30.9,30.95,30.9,30.95,42600.0,21.7342,21.7693,21.7342,21.7693,42600.0
2010-11-29 10:40:00,30.95,30.96,30.87,30.9,110300.0,21.7693,21.7764,21.7131,21.7342,110300.0
2010-11-29 10:45:00,30.9,30.91,30.89,30.9,70400.0,21.7342,21.7412,21.7271,21.7342,70400.0
2010-11-29 10:50:00,30.9,30.91,30.85,30.85,56500.0,21.7342,21.7412,21.699,21.699,56500.0
2010-11-29 10:55:00,30.85,30.85,30.78,30.8,45300.0,21.699,21.699,21.6498,21.6638,45300.0
2010-11-29 11:00:00,30.8,30.84,30.77,30.83,47600.0,21.6638,21.692,21.6427,21.6849,47600.0
2010-11-29 11:05:00,30.84,30.84,30.8,30.83,39900.0,21.692,21.692,21.6638,21.6849,39900.0
2010-11-29 11:10:00,30.81,30.92,30.8,30.92,106700.0,21.6709,21.7482,21.6638,21.7482,106700.0
2010-11-29 11:15:00,30.92,31.02,30.91,31.01,156400.0,21.7482,21.8186,21.7412,21.8115,156400.0
2010-11-29 11:20:00,31.0,31.08,30.97,31.03,253300.0,21.8045,21.8608,21.7834,21.8256,253300.0
2010-11-29 11:25:00,31.03,31.16,30.99,31.16,288600.0,21.8256,21.917,21.7975,21.917,288600.0
2010-11-29 11:30:00,31.16,31.16,31.05,31.06,131400.0,21.917,21.917,21.8397,21.8467,131400.0
2010-11-29 11:35:00,31.05,31.07,30.99,31.05,97900.0,21.8397,21.8537,21.7975,21.8397,97900.0
2010-11-29 11:40:00,31.04,31.05,30.99,31.04,128500.0,21.8326,21.8397,21.7975,21.8326,128500.0
2010-11-29 11:45:00,31.04,31.04,30.93,30.93,257400.0,21.8326,21.8326,21.7553,21.7553,257400.0
2010-11-29 11:50:00,30.93,30.94,30.89,30.89,64000.0,21.7553,21.7623,21.7271,21.7271,64000.0
2010-11-29 11:55:00,30.89,30.94,30.87,30.94,73200.0,21.7271,21.7623,21.7131,21.7623,73200.0
2010-11-29 12:00:00,30.93,31.02,30.91,30.98,129200.0,21.7553,21.8186,21.7412,21.7904,129200.0
2010-11-29 12:05:00,30.97,31.04,30.96,31.04,103700.0,21.7834,21.8326,21.7764,21.8326,103700.0
2010-11-29 12:10:00,31.03,31.07,30.98,30.98,114800.0,21.8256,21.8537,21.7904,21.7904,114800.0
2010-11-29 12:15:00,30.98,30.99,30.94,30.94,65600.0,21.7904,21.7975,21.7623,21.7623,65600.0
2010-11-29 12:20:00,30.94,31.0,30.94,31.0,48500.0,21.7623,21.8045,21.7623,21.8045,48500.0
2010-11-29 12:25:00,30.99,31.05,30.99,31.04,69000.0,21.7975,21.8397,21.7975,21.8326,69000.0
2010-11-29 12:30:00,31.04,31.04,30.99,31.0,50200.0,21.8326,21.8326,21.7975,21.8045,50200.0
2010-11-29 12:35:00,31.0,31.02,31.0,31.01,34200.0,21.8045,21.8186,21.8045,21.8115,34200.0
2010-11-29 12:40:00,31.01,31.12,31.01,31.11,142300.0,21.8115,21.8889,21.8115,21.8819,142300.0
2010-11-29 12:45:00,31.1,31.19,31.1,31.19,87000.0,21.8748,21.9381,21.8748,21.9381,87000.0
2010-11-29 12:50:00,31.19,31.22,31.08,31.22,146300.0,21.9381,21.9592,21.8608,21.9592,146300.0
2010-11-29 12:55:00,31.21,31.27,31.19,31.24,310900.0,21.9522,21.9944,21.9381,21.9733,310900.0
2010-11-29 13:00:00,31.24,31.24,31.19,31.2,72500.0,21.9733,21.9733,21.9381,21.9452,72500.0
2010-11-29 13:05:00,31.2,31.21,31.1,31.15,54400.0,21.9452,21.9522,21.8748,21.91,54400.0
2010-11-29 13:10:00,31.15,31.21,31.14,31.2,79600.0,21.91,21.9522,21.903,21.9452,79600.0
2010-11-29 13:15:00,31.19,31.28,31.19,31.27,248300.0,21.9381,22.0014,21.9381,21.9944,248300.0
2010-11-29 13:20:00,31.27,31.31,31.25,31.28,102900.0,21.9944,22.0225,21.9803,22.0014,102900.0
2010-11-29 13:25:00,31.28,31.31,31.2,31.29,89300.0,22.0014,22.0225,21.9452,22.0085,89300.0
2010-11-29 13:30:00,31.28,31.28,31.24,31.26,210100.0,22.0014,22.0014,21.9733,21.9874,210100.0
2010-11-29 13:35:00,31.27,31.27,31.16,31.16,59700.0,21.9944,21.9944,21.917,21.917,59700.0
2010-11-29 13:40:00,31.16,31.24,31.16,31.17,152400.0,21.917,21.9733,21.917,21.9241,152400.0
2010-11-29 13:45:00,31.18,31.18,31.11,31.18,84900.0,21.9311,21.9311,21.8819,21.9311,84900.0
2010-11-29 13:50:00,31.17,31.18,31.13,31.13,39600.0,21.9241,21.9311,21.8959,21.8959,39600.0
2010-11-29 13:55:00,31.13,31.14,31.07,31.07,44600.0,21.8959,21.903,21.8537,21.8537,44600.0
2010-11-29 14:00:00,31.07,31.13,31.07,31.12,41500.0,21.8537,21.8959,21.8537,21.8889,41500.0
2010-11-29 14:05:00,31.13,31.13,31.09,31.11,41200.0,21.8959,21.8959,21.8678,21.8819,41200.0
2010-11-29 14:10:00,31.11,31.14,31.08,31.09,43300.0,21.8819,21.903,21.8608,21.8678,43300.0
2010-11-29 14:15:00,31.09,31.11,31.09,31.1,34400.0,21.8678,21.8819,21.8678,21.8748,34400.0
2010-11-29 14:20:00,31.11,31.12,31.1,31.11,40800.0,21.8819,21.8889,21.8748,21.8819,40800.0
2010-11-29 14:25:00,31.12,31.22,31.11,31.21,79400.0,21.8889,21.9592,21.8819,21.9522,79400.0
2010-11-29 14:30:00,31.21,31.29,31.2,31.28,290900.0,21.9522,22.0085,21.9452,22.0014,290900.0
2010-11-29 14:35:00,31.28,31.33,31.28,31.31,114900.0,22.0014,22.0366,22.0014,22.0225,114900.0
2010-11-29 14:40:00,31.3,31.37,31.29,31.35,159200.0,22.0155,22.0647,22.0085,22.0507,159200.0
2010-11-29 14:45:00,31.35,31.38,31.33,31.35,150100.0,22.0507,22.0718,22.0366,22.0507,150100.0
2010-11-29 14:50:00,31.34,31.35,31.31,31.31,47900.0,22.0436,22.0507,22.0225,22.0225,47900.0
2010-11-29 14:55:00,31.31,31.39,31.27,31.38,80400.0,22.0225,22.0788,21.9944,22.0718,80400.0
2010-11-29 15:00:00,31.39,31.44,31.37,31.44,235500.0,22.0788,22.114,22.0647,22.114,235500.0
2010-11-29 15:05:00,31.44,31.46,31.43,31.45,119600.0,22.114,22.1281,22.107,22.121,119600.0
2010-11-29 15:10:00,31.44,31.48,31.42,31.44,107900.0,22.114,22.1421,22.0999,22.114,107900.0
2010-11-29 15:15:00,31.44,31.47,31.42,31.45,113000.0,22.114,22.1351,22.0999,22.121,113000.0
2010-11-29 15:20:00,31.44,31.51,31.44,31.5,323400.0,22.114,22.1632,22.114,22.1562,323400.0
2010-11-29 15:25:00,31.5,31.52,31.49,31.52,61500.0,22.1562,22.1703,22.1492,22.1703,61500.0
2010-11-29 15:30:00,31.52,31.53,31.49,31.5,144300.0,22.1703,22.1773,22.1492,22.1562,144300.0
2010-11-29 15:35:00,31.5,31.51,31.49,31.5,105300.0,22.1562,22.1632,22.1492,22.1562,105300.0
2010-11-29 15:40:00,31.5,31.52,31.44,31.44,188400.0,22.1562,22.1703,22.114,22.114,188400.0
2010-11-29 15:45:00,31.44,31.52,31.42,31.52,226600.0,22.114,22.1703,22.0999,22.1703,226600.0
2010-11-29 15:50:00,31.52,31.53,31.42,31.42,170300.0,22.1703,22.1773,22.0999,22.0999,170300.0
2010-11-29 15:55:00,31.42,31.47,31.42,31.45,361000.0,22.0999,22.1351,22.0999,22.121,361000.0
2010-11-30 09:30:00,31.17,31.29,31.16,31.28,213800.0,21.9241,22.0085,21.917,22.0014,213800.0
2010-11-30 09:35:00,31.27,31.29,31.17,31.22,148300.0,21.9944,22.0085,21.9241,21.9592,148300.0
2010-11-30 09:40:00,31.22,31.29,31.13,31.18,155700.0,21.9592,22.0085,21.8959,21.9311,155700.0
2010-11-30 09:45:00,31.17,31.17,31.08,31.11,124900.0,21.9241,21.9241,21.8608,21.8819,124900.0
2010-11-30 09:50:00,31.11,31.11,31.02,31.06,101400.0,21.8819,21.8819,21.8186,21.8467,101400.0
2010-11-30 09:55:00,31.06,31.2,31.06,31.19,89200.0,21.8467,21.9452,21.8467,21.9381,89200.0
2010-11-30 10:00:00,31.18,31.25,31.15,31.24,190600.0,21.9311,21.9803,21.91,21.9733,190600.0
2010-11-30 10:05:00,31.24,31.26,31.19,31.2,155700.0,21.9733,21.9874,21.9381,21.9452,155700.0
2010-11-30 10:10:00,31.2,31.21,31.14,31.15,132400.0,21.9452,21.9522,21.903,21.91,132400.0
2010-11-30 10:15:00,31.15,31.19,31.12,31.15,69000.0,21.91,21.9381,21.8889,21.91,69000.0
2010-11-30 10:20:00,31.15,31.24,31.12,31.23,97100.0,21.91,21.9733,21.8889,21.9663,97100.0
2010-11-30 10:25:00,31.23,31.3,31.21,31.26,134600.0,21.9663,22.0155,21.9522,21.9874,134600.0
2010-11-30 10:30:00,31.26,31.26,31.17,31.17,95600.0,21.9874,21.9874,21.9241,21.9241,95600.0
2010-11-30 10:35:00,31.17,31.21,31.16,31.18,100100.0,21.9241,21.9522,21.917,21.9311,100100.0
2010-11-30 10:40:00,31.17,31.19,31.14,31.19,83700.0,21.9241,21.9381,21.903,21.9381,83700.0
2010-11-30 10:45:00,31.19,31.21,31.13,31.21,93800.0,21.9381,21.9522,21.8959,21.9522,93800.0
2010-11-30 10:50:00,31.2,31.23,31.14,31.16,51300.0,21.9452,21.9663,21.903,21.917,51300.0
2010-11-30 10:55:00,31.16,31.19,31.15,31.18,27200.0,21.917,21.9381,21.91,21.9311,27200.0
2010-11-30 11:00:00,31.18,31.29,31.18,31.27,61500.0,21.9311,22.0085,21.9311,21.9944,61500.0
2010-11-30 11:05:00,31.26,31.26,31.2,31.24,58700.0,21.9874,21.9874,21.9452,21.9733,58700.0
2010-11-30 11:10:00,31.24,31.25,31.22,31.23,92800.0,21.9733,21.9803,21.9592,21.9663,92800.0
2010-11-30 11:15:00,31.22,31.23,31.19,31.2,210900.0,21.9592,21.9663,21.9381,21.9452,210900.0
2010-11-30 11:20:00,31.19,31.22,31.18,31.21,50400.0,21.9381,21.9592,21.9311,21.9522,50400.0
2010-11-30 11:25:00,31.2,31.21,31.12,31.13,56900.0,21.9452,21.9522,21.8889,21.8959,56900.0
2010-11-30 11:30:00,31.13,31.17,31.12,31.12,55400.0,21.8959,21.9241,21.8889,21.8889,55400.0
2010-11-30 11:35:00,31.12,31.12,31.07,31.1,96300.0,21.8889,21.8889,21.8537,21.8748,96300.0
2010-11-30 11:40:00,31.1,31.14,31.1,31.14,56500.0,21.8748,21.903,21.8748,21.903,56500.0
2010-11-30 11:45:00,31.14,31.17,31.13,31.14,28100.0,21.903,21.9241,21.8959,21.903,28100.0
2010-11-30 11:50:00,31.13,31.13,31.1,31.1,33700.0,21.8959,21.8959,21.8748,21.8748,33700.0
2010-11-30 11:55:00,31.1,31.2,31.09,31.17,77600.0,21.8748,21.9452,21.8678,21.9241,77600.0
2010-11-30 12:00:00,31.17,31.2,31.17,31.18,25100.0,21.9241,21.9452,21.9241,21.9311,25100.0
2010-11-30 12:05:00,31.17,31.18,31.12,31.13,28400.0,21.9241,21.9311,21.8889,21.8959,28400.0
2010-11-30 12:10:00,31.14,31.21,31.14,31.19,27300.0,21.903,21.9522,21.903,21.9381,27300.0
2010-11-30 12:15:00,31.19,31.2,31.15,31.16,18200.0,21.9381,21.9452,21.91,21.917,18200.0
2010-11-30 12:20:00,31.15,31.19,31.15,31.17,26600.0,21.91,21.9381,21.91,21.9241,26600.0
2010-11-30 12:25:00,31.17,31.17,31.13,31.14,47400.0,21.9241,21.9241,21.8959,21.903,47400.0
2010-11-30 12:30:00,31.14,31.15,31.1,31.13,99900.0,21.903,21.91,21.8748,21.8959,99900.0
2010-11-30 12:35:00,31.12,31.13,31.1,31.11,22700.0,21.8889,21.8959,21.8748,21.8819,22700.0
2010-11-30 12:40:00,31.11,31.15,31.1,31.15,34500.0,21.8819,21.91,21.8748,21.91,34500.0
2010-11-30 12:45:00,31.15,31.18,31.14,31.16,26700.0,21.91,21.9311,21.903,21.917,26700.0
2010-11-30 12:50:00,31.17,31.2,31.17,31.18,45600.0,21.9241,21.9452,21.9241,21.9311,45600.0
2010-11-30 12:55:00,31.18,31.2,31.16,31.2,30600.0,21.9311,21.9452,21.917,21.9452,30600.0
2010-11-30 13:00:00,31.19,31.28,31.18,31.27,62300.0,21.9381,22.0014,21.9311,21.9944,62300.0
2010-11-30 13:05:00,31.26,31.27,31.21,31.23,34500.0,21.9874,21.9944,21.9522,21.9663,34500.0
2010-11-30 13:10:00,31.22,31.25,31.19,31.2,54900.0,21.9592,21.9803,21.9381,21.9452,54900.0
2010-11-30 13:15:00,31.19,31.21,31.19,31.21,77600.0,21.9381,21.9522,21.9381,21.9522,77600.0
2010-11-30 13:20:00,31.21,31.22,31.19,31.2,92800.0,21.9522,21.9592,21.9381,21.9452,92800.0
2010-11-30 13:25:00,31.2,31.24,31.19,31.21,72900.0,21.9452,21.9733,21.9381,21.9522,72900.0
2010-11-30 13:30:00,31.2,31.22,31.18,31.19,51600.0,21.9452,21.9592,21.9311,21.9381,51600.0
2010-11-30 13:35:00,31.19,31.19,31.17,31.17,39900.0,21.9381,21.9381,21.9241,21.9241,39900.0
2010-11-30 13:40:00,31.17,31.18,31.13,31.13,74700.0,21.9241,21.9311,21.8959,21.8959,74700.0
2010-11-30 13:45:00,31.13,31.2,31.13,31.2,51000.0,21.8959,21.9452,21.8959,21.9452,51000.0
2010-11-30 13:50:00,31.19,31.2,31.13,31.16,84100.0,21.9381,21.9452,21.8959,21.917,84100.0
2010-11-30 13:55:00,31.16,31.19,31.14,31.17,84000.0,21.917,21.9381,21.903,21.9241,84000.0
2010-11-30 14:00:00,31.17,31.2,31.17,31.19,84600.0,21.9241,21.9452,21.9241,21.9381,84600.0
2010-11-30 14:05:00,31.2,31.23,31.19,31.23,90800.0,21.9452,21.9663,21.9381,21.9663,90800.0
2010-11-30 14:10:00,31.22,31.23,31.2,31.2,94800.0,21.9592,21.9663,21.9452,21.9452,94800.0
2010-11-30 14:15:00,31.2,31.2,31.1,31.14,153300.0,21.9452,21.9452,21.8748,21.903,153300.0
2010-11-30 14:20:00,31.14,31.2,31.11,31.11,119200.0,21.903,21.9452,21.8819,21.8819,119200.0
2010-11-30 14:25:00,31.11,31.13,31.08,31.09,169700.0,21.8819,21.8959,21.8608,21.8678,169700.0
2010-11-30 14:30:00,31.08,31.08,31.01,31.01,117900.0,21.8608,21.8608,21.8115,21.8115,117900.0
2010-11-30 14:35:00,31.02,31.05,30.99,31.01,168400.0,21.8186,21.8397,21.7975,21.8115,168400.0
2010-11-30 14:40:00,31.01,31.04,31.0,31.03,129000.0,21.8115,21.8326,21.8045,21.8256,129000.0
2010-11-30 14:45:00,31.04,31.09,31.03,31.09,88200.0,21.8326,21.8678,21.8256,21.8678,88200.0
2010-11-30 14:50:00,31.09,31.1,31.04,31.04,127100.0,21.8678,21.8748,21.8326,21.8326,127100.0
2010-11-30 14:55:00,31.04,31.06,31.03,31.04,166000.0,21.8326,21.8467,21.8256,21.8326,166000.0
2010-11-30 15:00:00,31.03,31.1,31.03,31.09,142300.0,21.8256,21.8748,21.8256,21.8678,142300.0
2010-11-30 15:05:00,31.1,31.1,31.07,31.07,70300.0,21.8748,21.8748,21.8537,21.8537,70300.0
2010-11-30 15:10:00,31.07,31.08,31.04,31.07,150400.0,21.8537,21.8608,21.8326,21.8537,150400.0
2010-11-30 15:15:00,31.08,31.09,31.07,31.09,65000.0,21.8608,21.8678,21.8537,21.8678,65000.0
2010-11-30 15:20:00,31.08,31.12,31.08,31.1,120900.0,21.8608,21.8889,21.8608,21.8748,120900.0
2010-11-30 15:25:00,31.11,31.11,31.07,31.09,322400.0,21.8819,21.8819,21.8537,21.8678,322400.0
2010-11-30 15:30:00,31.09,31.13,31.08,31.12,215400.0,21.8678,21.8959,21.8608,21.8889,215400.0
2010-11-30 15:35:00,31.12,31.13,31.1,31.11,125800.0,21.8889,21.8959,21.8748,21.8819,125800.0
2010-11-30 15:40:00,31.1,31.13,31.1,31.1,151100.0,21.8748,21.8959,21.8748,21.8748,151100.0
2010-11-30 15:45:00,31.1,31.1,31.04,31.06,431100.0,21.8748,21.8748,21.8326,21.8467,431100.0
2010-11-30 15:50:00,31.07,31.08,31.02,31.07,468100.0,21.8537,21.8608,21.8186,21.8537,468100.0
2010-11-30 15:55:00,31.06,31.08,31.0,31.01,784100.0,21.8467,21.8608,21.8045,21.8115,784100.0
2010-12-01 09:30:00,31.5,31.62,31.44,31.48,233700.0,22.1562,22.2406,22.114,22.1421,233700.0
2010-12-01 09:35:00,31.47,31.57,31.44,31.46,125000.0,22.1351,22.2054,22.114,22.1281,125000.0
2010-12-01 09:40:00,31.46,31.53,31.4,31.51,68900.0,22.1281,22.1773,22.0859,22.1632,68900.0
2010-12-01 09:45:00,31.52,31.6,31.51,31.57,149000.0,22.1703,22.2265,22.1632,22.2054,149000.0
2010-12-01 09:50:00,31.56,31.62,31.55,31.61,112500.0,22.1984,22.2406,22.1914,22.2336,112500.0
2010-12-01 09:55:00,31.61,31.71,31.61,31.7,148800.0,22.2336,22.3039,22.2336,22.2969,148800.0
2010-12-01 10:00:00,31.71,31.73,31.61,31.66,107500.0,22.3039,22.318,22.2336,22.2687,107500.0
2010-12-01 10:05:00,31.66,31.74,31.66,31.7,216600.0,22.2687,22.325,22.2687,22.2969,216600.0
2010-12-01 10:10:00,31.7,31.73,31.66,31.7,141700.0,22.2969,22.318,22.2687,22.2969,141700.0
2010-12-01 10:15:00,31.69,31.74,31.69,31.74,50700.0,22.2898,22.325,22.2898,22.325,50700.0
2010-12-01 10:20:00,31.74,31.8,31.73,31.8,189300.0,22.325,22.3672,22.318,22.3672,189300.0
2010-12-01 10:25:00,31.79,31.8,31.68,31.69,107600.0,22.3602,22.3672,22.2828,22.2898,107600.0
2010-12-01 10:30:00,31.69,31.75,31.68,31.73,86900.0,22.2898,22.332,22.2828,22.318,86900.0
2010-12-01 10:35:00,31.73,31.75,31.71,31.74,89700.0,22.318,22.332,22.3039,22.325,89700.0
2010-12-01 10:40:00,31.74,31.75,31.7,31.72,77500.0,22.325,22.332,22.2969,22.3109,77500.0
2010-12-01 10:45:00,31.72,31.75,31.71,31.74,73200.0,22.3109,22.332,22.3039,22.325,73200.0
2010-12-01 10:50:00,31.73,31.74,31.68,31.69,67500.0,22.318,22.325,22.2828,22.2898,67500.0
2010-12-01 10:55:00,31.7,31.7,31.67,31.7,73500.0,22.2969,22.2969,22.2758,22.2969,73500.0
2010-12-01 11:00:00,31.69,31.76,31.69,31.75,274000.0,22.2898,22.3391,22.2898,22.332,274000.0
2010-12-01 11:05:00,31.74,31.8,31.74,31.77,102300.0,22.325,22.3672,22.325,22.3461,102300.0
2010-12-01 11:10:00,31.77,31.78,31.7,31.7,59400.0,22.3461,22.3531,22.2969,22.2969,59400.0
2010-12-01 11:15:00,31.7,31.75,31.69,31.72,78900.0,22.2969,22.332,22.2898,22.3109,78900.0
2010-12-01 11:20:00,31.72,31.74,31.71,31.74,28700.0,22.3109,22.325,22.3039,22.325,28700.0
2010-12-01 11:25:00,31.74,31.77,31.72,31.74,79200.0,22.325,22.3461,22.3109,22.325,79200.0
2010-12-01 11:30:00,31.74,31.77,31.74,31.74,51000.0,22.325,22.3461,22.325,22.325,51000.0
2010-12-01 11:35:00,31.74,31.74,31.69,31.69,81900.0,22.325,22.325,22.2898,22.2898,81900.0
2010-12-01 11:40:00,31.69,31.72,31.69,31.7,76000.0,22.2898,22.3109,22.2898,22.2969,76000.0
2010-12-01 11:45:00,31.7,31.71,31.7,31.71,44900.0,22.2969,22.3039,22.2969,22.3039,44900.0
2010-12-01 11:50:00,31.71,31.87,31.7,31.86,271400.0,22.3039,22.4164,22.2969,22.4094,271400.0
2010-12-01 11:55:00,31.86,31.87,31.81,31.84,158100.0,22.4094,22.4164,22.3742,22.3953,158100.0
2010-12-01 12:00:00,31.83,31.93,31.83,31.87,126700.0,22.3883,22.4586,22.3883,22.4164,126700.0
2010-12-01 12:05:00,31.87,31.88,31.82,31.84,90900.0,22.4164,22.4235,22.3813,22.3953,90900.0
2010-12-01 12:10:00,31.84,31.86,31.82,31.84,41500.0,22.3953,22.4094,22.3813,22.3953,41500.0
2010-12-01 12:15:00,31.84,31.86,31.83,31.85,62000.0,22.3953,22.4094,22.3883,22.4024,62000.0
2010-12-01 12:20:00,31.86,31.92,31.85,31.91,60700.0,22.4094,22.4516,22.4024,22.4446,60700.0
2010-12-01 12:25:00,31.9,31.97,31.9,31.97,126400.0,22.4375,22.4868,22.4375,22.4868,126400.0
2010-12-01 12:30:00,31.97,31.98,31.94,31.94,120900.0,22.4868,22.4938,22.4657,22.4657,120900.0
2010-12-01 12:35:00,31.94,31.95,31.91,31.92,54100.0,22.4657,22.4727,22.4446,22.4516,54100.0
2010-12-01 12:40:00,31.91,31.91,31.88,31.89,52800.0,22.4446,22.4446,22.4235,22.4305,52800.0
2010-12-01 12:45:00,31.88,31.91,31.87,31.9,63300.0,22.4235,22.4446,22.4164,22.4375,63300.0
2010-12-01 12:50:00,31.9,31.93,31.89,31.93,144700.0,22.4375,22.4586,22.4305,22.4586,144700.0
2010-12-01 12:55:00,31.93,31.93,31.89,31.89,30700.0,22.4586,22.4586,22.4305,22.4305,30700.0
2010-12-01 13:00:00,31.89,31.89,31.84,31.84,57600.0,22.4305,22.4305,22.3953,22.3953,57600.0
2010-12-01 13:05:00,31.84,31.86,31.8,31.8,63800.0,22.3953,22.4094,22.3672,22.3672,63800.0
2010-12-01 13:10:00,31.8,31.86,31.79,31.83,131400.0,22.3672,22.4094,22.3602,22.3883,131400.0
2010-12-01 13:15:00,31.84,31.84,31.75,31.76,78300.0,22.3953,22.3953,22.332,22.3391,78300.0
2010-12-01 13:20:00,31.75,31.78,31.74,31.75,65800.0,22.332,22.3531,22.325,22.332,65800.0
2010-12-01 13:25:00,31.75,31.75,31.7,31.7,69200.0,22.332,22.332,22.2969,22.2969,69200.0
2010-12-01 13:30:00,31.7,31.74,31.68,31.69,81500.0,22.2969,22.325,22.2828,22.2898,81500.0
2010-12-01 13:35:00,31.7,31.75,31.68,31.74,32200.0,22.2969,22.332,22.2828,22.325,32200.0
2010-12-01 13:40:00,31.75,31.76,31.71,31.76,36200.0,22.332,22.3391,22.3039,22.3391,36200.0
2010-12-01 13:45:00,31.76,31.78,31.73,31.78,54300.0,22.3391,22.3531,22.318,22.3531,54300.0
2010-12-01 13:50:00,31.77,31.78,31.75,31.75,74200.0,22.3461,22.3531,22.332,22.332,74200.0
2010-12-01 13:55:00,31.75,31.75,31.71,31.74,53600.0,22.332,22.332,22.3039,22.325,53600.0
2010-12-01 14:00:00,31.73,31.76,31.71,31.74,83000.0,22.318,22.3391,22.3039,22.325,83000.0
2010-12-01 14:05:00,31.73,31.74,31.72,31.74,51500.0,22.318,22.325,22.3109,22.325,51500.0
2010-12-01 14:10:00,31.74,31.77,31.71,31.76,76900.0,22.325,22.3461,22.3039,22.3391,76900.0
2010-12-01 14:15:00,31.76,31.83,31.76,31.82,67700.0,22.3391,22.3883,22.3391,22.3813,67700.0
2010-12-01 14:20:00,31.82,31.83,31.79,31.8,63800.0,22.3813,22.3883,22.3602,22.3672,63800.0
2010-12-01 14:25:00,31.81,31.83,31.8,31.8,40400.0,22.3742,22.3883,22.3672,22.3672,40400.0
2010-12-01 14:30:00,31.8,31.85,31.8,31.84,79300.0,22.3672,22.4024,22.3672,22.3953,79300.0
2010-12-01 14:35:00,31.85,31.87,31.83,31.83,60400.0,22.4024,22.4164,22.3883,22.3883,60400.0
2010-12-01 14:40:00,31.83,31.9,31.83,31.9,122400.0,22.3883,22.4375,22.3883,22.4375,122400.0
2010-12-01 14:45:00,31.89,31.92,31.89,31.9,150300.0,22.4305,22.4516,22.4305,22.4375,150300.0
2010-12-01 14:50:00,31.91,31.91,31.9,31.91,42100.0,22.4446,22.4446,22.4375,22.4446,42100.0
2010-12-01 14:55:00,31.91,31.95,31.9,31.94,110800.0,22.4446,22.4727,22.4375,22.4657,110800.0
2010-12-01 15:00:00,31.94,31.95,31.9,31.9,62700.0,22.4657,22.4727,22.4375,22.4375,62700.0
2010-12-01 15:05:00,31.9,31.92,31.9,31.92,70800.0,22.4375,22.4516,22.4375,22.4516,70800.0
2010-12-01 15:10:00,31.92,31.95,31.91,31.93,150600.0,22.4516,22.4727,22.4446,22.4586,150600.0
2010-12-01 15:15:00,31.93,31.94,31.9,31.92,91000.0,22.4586,22.4657,22.4375,22.4516,91000.0
2010-12-01 15:20:00,31.93,31.95,31.92,31.93,114300.0,22.4586,22.4727,22.4516,22.4586,114300.0
2010-12-01 15:25:00,31.93,31.96,31.92,31.93,100800.0,22.4586,22.4797,22.4516,22.4586,100800.0
2010-12-01 15:30:00,31.93,31.94,31.91,31.91,86900.0,22.4586,22.4657,22.4446,22.4446,86900.0
2010-12-01 15:35:00,31.91,31.95,31.91,31.94,102500.0,22.4446,22.4727,22.4446,22.4657,102500.0
2010-12-01 15:40:00,31.94,31.99,31.94,31.97,240200.0,22.4657,22.5008,22.4657,22.4868,240200.0
2010-12-01 15:45:00,31.98,31.99,31.89,31.92,280200.0,22.4938,22.5008,22.4305,22.4516,280200.0
2010-12-01 15:50:00,31.92,31.93,31.83,31.83,309100.0,22.4516,22.4586,22.3883,22.3883,309100.0
2010-12-01 15:55:00,31.84,31.9,31.84,31.87,545100.0,22.3953,22.4375,22.3953,22.4164,545100.0
2010-12-02 09:30:00,31.97,32.0,31.9,31.97,173000.0,22.4868,22.5079,22.4375,22.4868,173000.0
2010-12-02 09:35:00,31.97,32.0,31.96,31.98,182200.0,22.4868,22.5079,22.4797,22.4938,182200.0
2010-12-02 09:40:00,31.98,31.98,31.93,31.95,251400.0,22.4938,22.4938,22.4586,22.4727,251400.0
2010-12-02 09:45:00,31.95,32.05,31.95,32.0,281400.0,22.4727,22.543,22.4727,22.5079,281400.0
2010-12-02 09:50:00,32.0,32.08,32.0,32.07,199400.0,22.5079,22.5641,22.5079,22.5571,199400.0
2010-12-02 09:55:00,32.07,32.08,31.97,32.02,255300.0,22.5571,22.5641,22.4868,22.5219,255300.0
2010-12-02 10:00:00,32.03,32.16,32.01,32.14,188100.0,22.529,22.6204,22.5149,22.6063,188100.0
2010-12-02 10:05:00,32.14,32.18,32.13,32.17,135600.0,22.6063,22.6345,22.5993,22.6274,135600.0
2010-12-02 10:10:00,32.17,32.24,32.15,32.17,130900.0,22.6274,22.6767,22.6134,22.6274,130900.0
2010-12-02 10:15:00,32.17,32.17,32.06,32.08,79200.0,22.6274,22.6274,22.5501,22.5641,79200.0
2010-12-02 10:20:00,32.08,32.13,32.06,32.13,531000.0,22.5641,22.5993,22.5501,22.5993,531000.0
2010-12-02 10:25:00,32.12,32.18,32.11,32.11,175200.0,22.5923,22.6345,22.5852,22.5852,175200.0
2010-12-02 10:30:00,32.11,32.15,32.09,32.15,246300.0,22.5852,22.6134,22.5712,22.6134,246300.0
2010-12-02 10:35:00,32.15,32.17,32.1,32.11,107200.0,22.6134,22.6274,22.5782,22.5852,107200.0
2010-12-02 10:40:00,32.1,32.16,32.1,32.11,139200.0,22.5782,22.6204,22.5782,22.5852,139200.0
2010-12-02 10:45:00,32.11,32.16,32.11,32.15,147500.0,22.5852,22.6204,22.5852,22.6134,147500.0
2010-12-02 10:50:00,32.15,32.19,32.15,32.17,164000.0,22.6134,22.6415,22.6134,22.6274,164000.0
2010-12-02 10:55:00,32.17,32.22,32.14,32.22,93200.0,22.6274,22.6626,22.6063,22.6626,93200.0
2010-12-02 11:00:00,32.22,32.29,32.2,32.26,150400.0,22.6626,22.7119,22.6485,22.6907,150400.0
2010-12-02 11:05:00,32.27,32.34,32.24,32.34,160100.0,22.6978,22.747,22.6767,22.747,160100.0
2010-12-02 11:10:00,32.33,32.36,32.28,32.35,150500.0,22.74,22.7611,22.7048,22.7541,150500.0
2010-12-02 11:15:00,32.35,32.37,32.32,32.37,79900.0,22.7541,22.7681,22.733,22.7681,79900.0
2010-12-02 11:20:00,32.37,32.4,32.31,32.32,103200.0,22.7681,22.7892,22.7259,22.733,103200.0
2010-12-02 11:25:00,32.32,32.36,32.29,32.3,49800.0,22.733,22.7611,22.7119,22.7189,49800.0
2010-12-02 11:30:00,32.29,32.29,32.22,32.22,57500.0,22.7119,22.7119,22.6626,22.6626,57500.0
2010-12-02 11:35:00,32.22,32.22,32.16,32.16,40900.0,22.6626,22.6626,22.6204,22.6204,40900.0
2010-12-02 11:40:00,32.17,32.26,32.17,32.2,60400.0,22.6274,22.6907,22.6274,22.6485,60400.0
2010-12-02 11:45:00,32.21,32.24,32.21,32.23,38600.0,22.6556,22.6767,22.6556,22.6696,38600.0
2010-12-02 11:50:00,32.22,32.27,32.22,32.25,66900.0,22.6626,22.6978,22.6626,22.6837,66900.0
2010-12-02 11:55:00,32.24,32.24,32.17,32.17,34700.0,22.6767,22.6767,22.6274,22.6274,34700.0
2010-12-02 12:00:00,32.17,32.19,32.13,32.13,58000.0,22.6274,22.6415,22.5993,22.5993,58000.0
2010-12-02 12:05:00,32.14,32.14,32.09,32.09,95100.0,22.6063,22.6063,22.5712,22.5712,95100.0
2010-12-02 12:10:00,32.1,32.17,32.08,32.16,105800.0,22.5782,22.6274,22.5641,22.6204,105800.0
2010-12-02 12:15:00,32.16,32.16,32.12,32.12,45800.0,22.6204,22.6204,22.5923,22.5923,45800.0
2010-12-02 12:20:00,32.12,32.16,32.09,32.15,57600.0,22.5923,22.6204,22.5712,22.6134,57600.0
2010-12-02 12:25:00,32.14,32.15,32.11,32.11,36300.0,22.6063,22.6134,22.5852,22.5852,36300.0
2010-12-02 12:30:00,32.12,32.12,32.09,32.09,15400.0,22.5923,22.5923,22.5712,22.5712,15400.0
2010-12-02 12:35:00,32.09,32.09,32.05,32.08,124100.0,22.5712,22.5712,22.543,22.5641,124100.0
2010-12-02 12:40:00,32.09,32.09,32.04,32.09,134900.0,22.5712,22.5712,22.536,22.5712,134900.0
2010-12-02 12:45:00,32.09,32.09,32.03,32.04,126900.0,22.5712,22.5712,22.529,22.536,126900.0
2010-12-02 12:50:00,32.05,32.06,32.02,32.04,50000.0,22.543,22.5501,22.5219,22.536,50000.0
2010-12-02 12:55:00,32.03,32.04,32.03,32.04,18600.0,22.529,22.536,22.529,22.536,18600.0
2010-12-02 13:00:00,32.04,32.05,32.0,32.01,83800.0,22.536,22.543,22.5079,22.5149,83800.0
2010-12-02 13:05:00,32.01,32.03,31.99,32.01,142900.0,22.5149,22.529,22.5008,22.5149,142900.0
2010-12-02 13:10:00,32.01,32.02,31.97,32.0,199500.0,22.5149,22.5219,22.4868,22.5079,199500.0
2010-12-02 13:15:00,32.01,32.01,31.98,31.99,50500.0,22.5149,22.5149,22.4938,22.5008,50500.0
2010-12-02 13:20:00,32.0,32.02,31.99,32.01,126400.0,22.5079,22.5219,22.5008,22.5149,126400.0
2010-12-02 13:25:00,32.0,32.03,31.97,32.02,158000.0,22.5079,22.529,22.4868,22.5219,158000.0
2010-12-02 13:30:00,32.03,32.03,31.97,32.0,125700.0,22.529,22.529,22.4868,22.5079,125700.0
2010-12-02 13:35:00,32.0,32.0,31.99,31.99,13300.0,22.5079,22.5079,22.5008,22.5008,13300.0
2010-12-02 13:40:00,31.99,32.0,31.97,31.99,72400.0,22.5008,22.5079,22.4868,22.5008,72400.0
2010-12-02 13:45:00,31.98,31.99,31.98,31.99,29400.0,22.4938,22.5008,22.4938,22.5008,29400.0
2010-12-02 13:50:00,31.99,32.0,31.98,31.99,62300.0,22.5008,22.5079,22.4938,22.5008,62300.0
2010-12-02 13:55:00,31.99,32.0,31.98,31.99,41100.0,22.5008,22.5079,22.4938,22.5008,41100.0
2010-12-02 14:00:00,31.98,32.0,31.96,31.96,159800.0,22.4938,22.5079,22.4797,22.4797,159800.0
2010-12-02 14:05:00,31.97,32.01,31.96,32.01,120700.0,22.4868,22.5149,22.4797,22.5149,120700.0
2010-12-02 14:10:00,32.01,32.04,32.0,32.04,112100.0,22.5149,22.536,22.5079,22.536,112100.0
2010-12-02 14:15:00,32.04,32.08,32.03,32.03,91600.0,22.536,22.5641,22.529,22.529,91600.0
2010-12-02 14:20:00,32.04,32.1,32.03,32.05,90000.0,22.536,22.5782,22.529,22.543,90000.0
2010-12-02 14:25:00,32.05,32.05,32.02,32.05,90300.0,22.543,22.543,22.5219,22.543,90300.0
2010-12-02 14:30:00,32.05,32.05,32.0,32.0,61300.0,22.543,22.543,22.5079,22.5079,61300.0
2010-12-02 14:35:00,32.01,32.03,32.0,32.02,67800.0,22.5149,22.529,22.5079,22.5219,67800.0
2010-12-02 14:40:00,32.02,32.03,32.0,32.02,56000.0,22.5219,22.529,22.5079,22.5219,56000.0
2010-12-02 14:45:00,32.01,32.03,32.01,32.02,50900.0,22.5149,22.529,22.5149,22.5219,50900.0
2010-12-02 14:50:00,32.02,32.03,32.0,32.01,89600.0,22.5219,22.529,22.5079,22.5149,89600.0
2010-12-02 14:55:00,32.0,32.04,31.99,32.0,158400.0,22.5079,22.536,22.5008,22.5079,158400.0
2010-12-02 15:00:00,32.0,32.01,31.97,31.98,80200.0,22.5079,22.5149,22.4868,22.4938,80200.0
2010-12-02 15:05:00,31.98,32.03,31.97,32.02,120300.0,22.4938,22.529,22.4868,22.5219,120300.0
2010-12-02 15:10:00,32.03,32.04,32.0,32.03,68100.0,22.529,22.536,22.5079,22.529,68100.0
2010-12-02 15:15:00,32.03,32.03,32.0,32.0,52000.0,22.529,22.529,22.5079,22.5079,52000.0
2010-12-02 15:20:00,32.0,32.03,32.0,32.01,69200.0,22.5079,22.529,22.5079,22.5149,69200.0
2010-12-02 15:25:00,32.01,32.01,32.0,32.0,80800.0,22.5149,22.5149,22.5079,22.5079,80800.0
2010-12-02 15:30:00,32.01,32.01,32.0,32.0,78600.0,22.5149,22.5149,22.5079,22.5079,78600.0
2010-12-02 15:35:00,32.0,32.01,32.0,32.0,71000.0,22.5079,22.5149,22.5079,22.5079,71000.0
2010-12-02 15:40:00,32.01,32.01,31.95,31.99,149700.0,22.5149,22.5149,22.4727,22.5008,149700.0
2010-12-02 15:45:00,31.98,31.98,31.96,31.98,116300.0,22.4938,22.4938,22.4797,22.4938,116300.0
2010-12-02 15:50:00,31.98,31.98,31.94,31.94,205600.0,22.4938,22.4938,22.4657,22.4657,205600.0
2010-12-02 15:55:00,31.94,31.99,31.94,31.99,298000.0,22.4657,22.5008,22.4657,22.5008,298000.0
2010-12-03 09:30:00,31.88,32.02,31.83,31.98,202000.0,22.4235,22.5219,22.3883,22.4938,202000.0
2010-12-03 09:35:00,31.98,32.1,31.88,32.06,85000.0,22.4938,22.5782,22.4235,22.5501,85000.0
2010-12-03 09:40:00,32.07,32.26,32.0,32.26,205700.0,22.5571,22.6907,22.5079,22.6907,205700.0
2010-12-03 09:45:00,32.26,32.37,32.24,32.36,297500.0,22.6907,22.7681,22.6767,22.7611,297500.0
2010-12-03 09:50:00,32.37,32.37,32.23,32.25,98400.0,22.7681,22.7681,22.6696,22.6837,98400.0
2010-12-03 09:55:00,32.26,32.28,32.16,32.23,99100.0,22.6907,22.7048,22.6204,22.6696,99100.0
2010-12-03 10:00:00,32.24,32.42,32.23,32.38,204300.0,22.6767,22.8033,22.6696,22.7752,204300.0
2010-12-03 10:05:00,32.38,32.5,32.38,32.45,334000.0,22.7752,22.8596,22.7752,22.8244,334000.0
2010-12-03 10:10:00,32.46,32.47,32.36,32.47,232400.0,22.8314,22.8385,22.7611,22.8385,232400.0
2010-12-03 10:15:00,32.47,32.47,32.35,32.42,142100.0,22.8385,22.8385,22.7541,22.8033,142100.0
2010-12-03 10:20:00,32.42,32.48,32.41,32.41,170600.0,22.8033,22.8455,22.7963,22.7963,170600.0
2010-12-03 10:25:00,32.41,32.48,32.38,32.46,134400.0,22.7963,22.8455,22.7752,22.8314,134400.0
2010-12-03 10:30:00,32.46,32.48,32.36,32.4,284400.0,22.8314,22.8455,22.7611,22.7892,284400.0
2010-12-03 10:35:00,32.41,32.45,32.38,32.45,138300.0,22.7963,22.8244,22.7752,22.8244,138300.0
2010-12-03 10:40:00,32.44,32.45,32.37,32.38,73300.0,22.8174,22.8244,22.7681,22.7752,73300.0
2010-12-03 10:45:00,32.38,32.41,32.37,32.41,91100.0,22.7752,22.7963,22.7681,22.7963,91100.0
2010-12-03 10:50:00,32.4,32.43,32.37,32.4,69900.0,22.7892,22.8103,22.7681,22.7892,69900.0
2010-12-03 10:55:00,32.41,32.48,32.39,32.48,40200.0,22.7963,22.8455,22.7822,22.8455,40200.0
2010-12-03 11:00:00,32.48,32.48,32.43,32.44,125800.0,22.8455,22.8455,22.8103,22.8174,125800.0
2010-12-03 11:05:00,32.43,32.44,32.38,32.4,49500.0,22.8103,22.8174,22.7752,22.7892,49500.0
2010-12-03 11:10:00,32.41,32.41,32.32,32.33,116800.0,22.7963,22.7963,22.733,22.74,116800.0
2010-12-03 11:15:00,32.33,32.34,32.26,32.33,101300.0,22.74,22.747,22.6907,22.74,101300.0
2010-12-03 11:20:00,32.33,32.42,32.33,32.39,82100.0,22.74,22.8033,22.74,22.7822,82100.0
2010-12-03 11:25:00,32.38,32.38,32.35,32.38,48700.0,22.7752,22.7752,22.7541,22.7752,48700.0
2010-12-03 11:30:00,32.38,32.38,32.35,32.37,54600.0,22.7752,22.7752,22.7541,22.7681,54600.0
2010-12-03 11:35:00,32.37,32.44,32.36,32.41,90900.0,22.7681,22.8174,22.7611,22.7963,90900.0
2010-12-03 11:40:00,32.41,32.42,32.33,32.33,49300.0,22.7963,22.8033,22.74,22.74,49300.0
2010-12-03 11:45:00,32.33,32.34,32.28,32.31,70200.0,22.74,22.747,22.7048,22.7259,70200.0
2010-12-03 11:50:00,32.32,32.32,32.26,32.27,27000.0,22.733,22.733,22.6907,22.6978,27000.0
2010-12-03 11:55:00,32.27,32.3,32.25,32.25,31700.0,22.6978,22.7189,22.6837,22.6837,31700.0
2010-12-03 12:00:00,32.25,32.29,32.22,32.28,43400.0,22.6837,22.7119,22.6626,22.7048,43400.0
2010-12-03 12:05:00,32.28,32.31,32.27,32.29,59400.0,22.7048,22.7259,22.6978,22.7119,59400.0
2010-12-03 12:10:00,32.28,32.3,32.27,32.28,46600.0,22.7048,22.7189,22.6978,22.7048,46600.0
2010-12-03 12:15:00,32.28,32.34,32.28,32.33,33500.0,22.7048,22.747,22.7048,22.74,33500.0
2010-12-03 12:20:00,32.34,32.34,32.3,32.31,59100.0,22.747,22.747,22.7189,22.7259,59100.0
2010-12-03 12:25:00,32.31,32.37,32.31,32.37,80200.0,22.7259,22.7681,22.7259,22.7681,80200.0
2010-12-03 12:30:00,32.36,32.37,32.32,32.33,34900.0,22.7611,22.7681,22.733,22.74,34900.0
2010-12-03 12:35:00,32.32,32.37,32.31,32.36,34700.0,22.733,22.7681,22.7259,22.7611,34700.0
2010-12-03 12:40:00,32.37,32.39,32.33,32.33,47600.0,22.7681,22.7822,22.74,22.74,47600.0
2010-12-03 12:45:00,32.34,32.35,32.32,32.35,50800.0,22.747,22.7541,22.733,22.7541,50800.0
2010-12-03 12:50:00,32.35,32.35,32.34,32.35,13900.0,22.7541,22.7541,22.747,22.7541,13900.0
2010-12-03 12:55:00,32.35,32.35,32.29,32.29,47300.0,22.7541,22.7541,22.7119,22.7119,47300.0
2010-12-03 13:00:00,32.29,32.37,32.28,32.37,41800.0,22.7119,22.7681,22.7048,22.7681,41800.0
2010-12-03 13:05:00,32.36,32.37,32.35,32.36,25700.0,22.7611,22.7681,22.7541,22.7611,25700.0
2010-12-03 13:10:00,32.36,32.36,32.35,32.36,17100.0,22.7611,22.7611,22.7541,22.7611,17100.0
2010-12-03 13:15:00,32.35,32.4,32.35,32.39,40600.0,22.7541,22.7892,22.7541,22.7822,40600.0
2010-12-03 13:20:00,32.39,32.39,32.36,32.39,27300.0,22.7822,22.7822,22.7611,22.7822,27300.0
2010-12-03 13:25:00,32.39,32.39,32.34,32.35,33500.0,22.7822,22.7822,22.747,22.7541,33500.0
2010-12-03 13:30:00,32.35,32.35,32.29,32.32,39200.0,22.7541,22.7541,22.7119,22.733,39200.0
2010-12-03 13:35:00,32.32,32.32,32.28,32.28,33200.0,22.733,22.733,22.7048,22.7048,33200.0
2010-12-03 13:40:00,32.29,32.32,32.28,32.32,27900.0,22.7119,22.733,22.7048,22.733,27900.0
2010-12-03 13:45:00,32.31,32.33,32.29,32.32,33500.0,22.7259,22.74,22.7119,22.733,33500.0
2010-12-03 13:50:00,32.32,32.32,32.27,32.3,52500.0,22.733,22.733,22.6978,22.7189,52500.0
2010-12-03 13:55:00,32.3,32.33,32.26,32.28,61100.0,22.7189,22.74,22.6907,22.7048,61100.0
2010-12-03 14:00:00,32.27,32.33,32.27,32.3,95300.0,22.6978,22.74,22.6978,22.7189,95300.0
2010-12-03 14:05:00,32.3,32.31,32.22,32.27,69000.0,22.7189,22.7259,22.6626,22.6978,69000.0
2010-12-03 14:10:00,32.28,32.29,32.25,32.28,44500.0,22.7048,22.7119,22.6837,22.7048,44500.0
2010-12-03 14:15:00,32.28,32.28,32.24,32.27,30400.0,22.7048,22.7048,22.6767,22.6978,30400.0
2010-12-03 14:20:00,32.28,32.28,32.23,32.23,37200.0,22.7048,22.7048,22.6696,22.6696,37200.0
2010-12-03 14:25:00,32.24,32.24,32.22,32.24,27300.0,22.6767,22.6767,22.6626,22.6767,27300.0
2010-12-03 14:30:00,32.24,32.27,32.24,32.26,24200.0,22.6767,22.6978,22.6767,22.6907,24200.0
2010-12-03 14:35:00,32.26,32.28,32.24,32.26,49700.0,22.6907,22.7048,22.6767,22.6907,49700.0
2010-12-03 14:40:00,32.26,32.31,32.23,32.31,45200.0,22.6907,22.7259,22.6696,22.7259,45200.0
2010-12-03 14:45:00,32.3,32.31,32.3,32.31,22900.0,22.7189,22.7259,22.7189,22.7259,22900.0
2010-12-03 14:50:00,32.31,32.31,32.28,32.29,29700.0,22.7259,22.7259,22.7048,22.7119,29700.0
2010-12-03 14:55:00,32.29,32.31,32.24,32.31,44200.0,22.7119,22.7259,22.6767,22.7259,44200.0
2010-12-03 15:00:00,32.31,32.34,32.27,32.27,60500.0,22.7259,22.747,22.6978,22.6978,60500.0
2010-12-03 15:05:00,32.28,32.28,32.25,32.26,19800.0,22.7048,22.7048,22.6837,22.6907,19800.0
2010-12-03 15:10:00,32.25,32.28,32.22,32.28,56000.0,22.6837,22.7048,22.6626,22.7048,56000.0
2010-12-03 15:15:00,32.28,32.28,32.27,32.28,11900.0,22.7048,22.7048,22.6978,22.7048,11900.0
2010-12-03 15:20:00,32.28,32.3,32.27,32.3,26200.0,22.7048,22.7189,22.6978,22.7189,26200.0
2010-12-03 15:25:00,32.3,32.3,32.25,32.28,66700.0,22.7189,22.7189,22.6837,22.7048,66700.0
2010-12-03 15:30:00,32.29,32.29,32.27,32.27,42900.0,22.7119,22.7119,22.6978,22.6978,42900.0
2010-12-03 15:35:00,32.27,32.29,32.26,32.29,84000.0,22.6978,22.7119,22.6907,22.7119,84000.0
2010-12-03 15:40:00,32.29,32.36,32.28,32.34,229900.0,22.7119,22.7611,22.7048,22.747,229900.0
2010-12-03 15:45:00,32.34,32.46,32.33,32.46,350300.0,22.747,22.8314,22.74,22.8314,350300.0
2010-12-03 15:50:00,32.46,32.46,32.4,32.42,213500.0,22.8314,22.8314,22.7892,22.8033,213500.0
2010-12-03 15:55:00,32.41,32.44,32.4,32.42,601400.0,22.7963,22.8174,22.7892,22.8033,601400.0
2010-12-06 09:30:00,32.35,32.4,32.17,32.27,140600.0,22.7541,22.7892,22.6274,22.6978,140600.0
2010-12-06 09:35:00,32.28,32.29,32.17,32.22,58500.0,22.7048,22.7119,22.6274,22.6626,58500.0
2010-12-06 09:40:00,32.22,32.28,32.18,32.26,80900.0,22.6626,22.7048,22.6345,22.6907,80900.0
2010-12-06 09:45:00,32.26,32.27,32.17,32.18,93500.0,22.6907,22.6978,22.6274,22.6345,93500.0
2010-12-06 09:50:00,32.2,32.2,32.14,32.2,84100.0,22.6485,22.6485,22.6063,22.6485,84100.0
2010-12-06 09:55:00,32.19,32.25,32.18,32.22,118600.0,22.6415,22.6837,22.6345,22.6626,118600.0
2010-12-06 10:00:00,32.22,32.28,32.22,32.27,96100.0,22.6626,22.7048,22.6626,22.6978,96100.0
2010-12-06 10:05:00,32.27,32.31,32.26,32.31,69400.0,22.6978,22.7259,22.6907,22.7259,69400.0
2010-12-06 10:10:00,32.3,32.4,32.3,32.4,129800.0,22.7189,22.7892,22.7189,22.7892,129800.0
2010-12-06 10:15:00,32.39,32.45,32.39,32.44,96600.0,22.7822,22.8244,22.7822,22.8174,96600.0
2010-12-06 10:20:00,32.44,32.46,32.4,32.45,64900.0,22.8174,22.8314,22.7892,22.8244,64900.0
2010-12-06 10:25:00,32.45,32.46,32.39,32.42,52500.0,22.8244,22.8314,22.7822,22.8033,52500.0
2010-12-06 10:30:00,32.42,32.44,32.37,32.41,92700.0,22.8033,22.8174,22.7681,22.7963,92700.0
2010-12-06 10:35:00,32.4,32.43,32.36,32.38,106600.0,22.7892,22.8103,22.7611,22.7752,106600.0
2010-12-06 10:40:00,32.38,32.38,32.33,32.35,76900.0,22.7752,22.7752,22.74,22.7541,76900.0
2010-12-06 10:45:00,32.34,32.4,32.34,32.39,73200.0,22.747,22.7892,22.747,22.7822,73200.0
2010-12-06 10:50:00,32.38,32.39,32.33,32.36,98700.0,22.7752,22.7822,22.74,22.7611,98700.0
2010-12-06 10:55:00,32.36,32.39,32.32,32.35,99400.0,22.7611,22.7822,22.733,22.7541,99400.0
2010-12-06 11:00:00,32.35,32.36,32.34,32.34,143300.0,22.7541,22.7611,22.747,22.747,143300.0
2010-12-06 11:05:00,32.35,32.43,32.32,32.41,223700.0,22.7541,22.8103,22.733,22.7963,223700.0
2010-12-06 11:10:00,32.41,32.42,32.39,32.39,38000.0,22.7963,22.8033,22.7822,22.7822,38000.0
2010-12-06 11:15:00,32.4,32.42,32.37,32.42,59900.0,22.7892,22.8033,22.7681,22.8033,59900.0
2010-12-06 11:20:00,32.42,32.42,32.38,32.38,24600.0,22.8033,22.8033,22.7752,22.7752,24600.0
2010-12-06 11:25:00,32.38,32.49,32.37,32.48,131800.0,22.7752,22.8525,22.7681,22.8455,131800.0
2010-12-06 11:30:00,32.48,32.5,32.42,32.47,95900.0,22.8455,22.8596,22.8033,22.8385,95900.0
2010-12-06 11:35:00,32.47,32.5,32.45,32.46,62600.0,22.8385,22.8596,22.8244,22.8314,62600.0
2010-12-06 11:40:00,32.46,32.5,32.46,32.46,109300.0,22.8314,22.8596,22.8314,22.8314,109300.0
2010-12-06 11:45:00,32.46,32.49,32.43,32.43,50400.0,22.8314,22.8525,22.8103,22.8103,50400.0
2010-12-06 11:50:00,32.44,32.44,32.35,32.35,91900.0,22.8174,22.8174,22.7541,22.7541,91900.0
2010-12-06 11:55:00,32.34,32.38,32.33,32.37,72900.0,22.747,22.7752,22.74,22.7681,72900.0
2010-12-06 12:00:00,32.37,32.38,32.34,32.38,69000.0,22.7681,22.7752,22.747,22.7752,69000.0
2010-12-06 12:05:00,32.38,32.39,32.35,32.35,40000.0,22.7752,22.7822,22.7541,22.7541,40000.0
2010-12-06 12:10:00,32.35,32.41,32.34,32.41,48300.0,22.7541,22.7963,22.747,22.7963,48300.0
2010-12-06 12:15:00,32.41,32.41,32.38,32.38,40600.0,22.7963,22.7963,22.7752,22.7752,40600.0
2010-12-06 12:20:00,32.39,32.42,32.38,32.41,65200.0,22.7822,22.8033,22.7752,22.7963,65200.0
2010-12-06 12:25:00,32.4,32.42,32.37,32.42,42800.0,22.7892,22.8033,22.7681,22.8033,42800.0
2010-12-06 12:30:00,32.41,32.47,32.41,32.46,37600.0,22.7963,22.8385,22.7963,22.8314,37600.0
2010-12-06 12:35:00,32.46,32.46,32.4,32.4,45600.0,22.8314,22.8314,22.7892,22.7892,45600.0
2010-12-06 12:40:00,32.4,32.42,32.39,32.42,29000.0,22.7892,22.8033,22.7822,22.8033,29000.0
2010-12-06 12:45:00,32.42,32.42,32.37,32.39,34600.0,22.8033,22.8033,22.7681,22.7822,34600.0
2010-12-06 12:50:00,32.39,32.41,32.36,32.36,24400.0,22.7822,22.7963,22.7611,22.7611,24400.0
2010-12-06 12:55:00,32.36,32.36,32.34,32.35,33300.0,22.7611,22.7611,22.747,22.7541,33300.0
2010-12-06 13:00:00,32.36,32.38,32.35,32.37,34400.0,22.7611,22.7752,22.7541,22.7681,34400.0
2010-12-06 13:05:00,32.37,32.37,32.34,32.34,20100.0,22.7681,22.7681,22.747,22.747,20100.0
2010-12-06 13:10:00,32.35,32.37,32.34,32.37,45400.0,22.7541,22.7681,22.747,22.7681,45400.0
2010-12-06 13:15:00,32.37,32.41,32.36,32.41,75100.0,22.7681,22.7963,22.7611,22.7963,75100.0
2010-12-06 13:20:00,32.41,32.41,32.39,32.4,36000.0,22.7963,22.7963,22.7822,22.7892,36000.0
2010-12-06 13:25:00,32.4,32.42,32.38,32.42,37400.0,22.7892,22.8033,22.7752,22.8033,37400.0
2010-12-06 13:30:00,32.42,32.44,32.4,32.43,36200.0,22.8033,22.8174,22.7892,22.8103,36200.0
2010-12-06 13:35:00,32.43,32.44,32.41,32.42,44300.0,22.8103,22.8174,22.7963,22.8033,44300.0
2010-12-06 13:40:00,32.41,32.44,32.41,32.44,31800.0,22.7963,22.8174,22.7963,22.8174,31800.0
2010-12-06 13:45:00,32.44,32.47,32.43,32.44,39000.0,22.8174,22.8385,22.8103,22.8174,39000.0
2010-12-06 13:50:00,32.43,32.46,32.43,32.45,27500.0,22.8103,22.8314,22.8103,22.8244,27500.0
2010-12-06 13:55:00,32.45,32.46,32.43,32.44,63400.0,22.8244,22.8314,22.8103,22.8174,63400.0
2010-12-06 14:00:00,32.45,32.45,32.43,32.45,49500.0,22.8244,22.8244,22.8103,22.8244,49500.0
2010-12-06 14:05:00,32.45,32.46,32.44,32.46,95300.0,22.8244,22.8314,22.8174,22.8314,95300.0
2010-12-06 14:10:00,32.46,32.46,32.44,32.45,72700.0,22.8314,22.8314,22.8174,22.8244,72700.0
2010-12-06 14:15:00,32.45,32.45,32.44,32.45,35600.0,22.8244,22.8244,22.8174,22.8244,35600.0
2010-12-06 14:20:00,32.44,32.45,32.44,32.45,25400.0,22.8174,22.8244,22.8174,22.8244,25400.0
2010-12-06 14:25:00,32.45,32.45,32.44,32.45,34900.0,22.8244,22.8244,22.8174,22.8244,34900.0
2010-12-06 14:30:00,32.45,32.46,32.44,32.46,60100.0,22.8244,22.8314,22.8174,22.8314,60100.0
2010-12-06 14:35:00,32.46,32.47,32.45,32.47,48500.0,22.8314,22.8385,22.8244,22.8385,48500.0
2010-12-06 14:40:00,32.46,32.47,32.45,32.47,40700.0,22.8314,22.8385,22.8244,22.8385,40700.0
2010-12-06 14:45:00,32.47,32.47,32.45,32.47,32600.0,22.8385,22.8385,22.8244,22.8385,32600.0
2010-12-06 14:50:00,32.47,32.47,32.46,32.46,25400.0,22.8385,22.8385,22.8314,22.8314,25400.0
2010-12-06 14:55:00,32.47,32.47,32.45,32.45,37600.0,22.8385,22.8385,22.8244,22.8244,37600.0
2010-12-06 15:00:00,32.45,32.48,32.45,32.47,43700.0,22.8244,22.8455,22.8244,22.8385,43700.0
2010-12-06 15:05:00,32.47,32.48,32.46,32.47,54600.0,22.8385,22.8455,22.8314,22.8385,54600.0
2010-12-06 15:10:00,32.47,32.49,32.46,32.49,56100.0,22.8385,22.8525,22.8314,22.8525,56100.0
2010-12-06 15:15:00,32.49,32.5,32.49,32.5,70100.0,22.8525,22.8596,22.8525,22.8596,70100.0
2010-12-06 15:20:00,32.49,32.5,32.49,32.49,64500.0,22.8525,22.8596,22.8525,22.8525,64500.0
2010-12-06 15:25:00,32.49,32.5,32.47,32.49,121400.0,22.8525,22.8596,22.8385,22.8525,121400.0
2010-12-06 15:30:00,32.49,32.49,32.47,32.48,80700.0,22.8525,22.8525,22.8385,22.8455,80700.0
2010-12-06 15:35:00,32.48,32.48,32.47,32.47,64600.0,22.8455,22.8455,22.8385,22.8385,64600.0
2010-12-06 15:40:00,32.47,32.54,32.47,32.53,174000.0,22.8385,22.8877,22.8385,22.8807,174000.0
2010-12-06 15:45:00,32.53,32.53,32.48,32.51,198400.0,22.8807,22.8807,22.8455,22.8666,198400.0
2010-12-06 15:50:00,32.51,32.54,32.47,32.5,296300.0,22.8666,22.8877,22.8385,22.8596,296300.0
2010-12-06 15:55:00,32.49,32.51,32.49,32.5,309000.0,22.8525,22.8666,22.8525,22.8596,309000.0
2010-12-07 09:30:00,32.86,33.05,32.8,33.02,423100.0,23.1128,23.2464,23.0706,23.2253,423100.0
2010-12-07 09:35:00,33.03,33.06,32.98,33.0,274200.0,23.2323,23.2534,23.1972,23.2112,274200.0
2010-12-07 09:40:00,33.0,33.03,32.93,33.03,245400.0,23.2112,23.2323,23.162,23.2323,245400.0
2010-12-07 09:45:00,33.03,33.04,32.98,33.0,146500.0,23.2323,23.2394,23.1972,23.2112,146500.0
2010-12-07 09:50:00,32.99,33.01,32.95,32.95,166300.0,23.2042,23.2183,23.1761,23.1761,166300.0
2010-12-07 09:55:00,32.95,32.97,32.94,32.94,66400.0,23.1761,23.1901,23.169,23.169,66400.0
2010-12-07 10:00:00,32.94,32.99,32.93,32.98,142000.0,23.169,23.2042,23.162,23.1972,142000.0
2010-12-07 10:05:00,32.97,33.01,32.94,32.95,148700.0,23.1901,23.2183,23.169,23.1761,148700.0
2010-12-07 10:10:00,32.96,33.01,32.95,32.99,153300.0,23.1831,23.2183,23.1761,23.2042,153300.0
2010-12-07 10:15:00,33.0,33.01,32.94,33.0,138900.0,23.2112,23.2183,23.169,23.2112,138900.0
2010-12-07 10:20:00,33.0,33.08,32.99,33.07,165100.0,23.2112,23.2675,23.2042,23.2605,165100.0
2010-12-07 10:25:00,33.07,33.09,33.04,33.07,233000.0,23.2605,23.2745,23.2394,23.2605,233000.0
2010-12-07 10:30:00,33.06,33.08,33.03,33.05,296600.0,23.2534,23.2675,23.2323,23.2464,296600.0
2010-12-07 10:35:00,33.05,33.11,33.05,33.1,207800.0,23.2464,23.2886,23.2464,23.2816,207800.0
2010-12-07 10:40:00,33.1,33.11,33.05,33.08,179400.0,23.2816,23.2886,23.2464,23.2675,179400.0
2010-12-07 10:45:00,33.08,33.12,33.07,33.08,191600.0,23.2675,23.2956,23.2605,23.2675,191600.0
2010-12-07 10:50:00,33.09,33.12,33.08,33.09,116500.0,23.2745,23.2956,23.2675,23.2745,116500.0
2010-12-07 10:55:00,33.09,33.09,33.05,33.07,125600.0,23.2745,23.2745,23.2464,23.2605,125600.0
2010-12-07 11:00:00,33.07,33.1,33.05,33.1,113000.0,23.2605,23.2816,23.2464,23.2816,113000.0
2010-12-07 11:05:00,33.09,33.1,33.04,33.06,138700.0,23.2745,23.2816,23.2394,23.2534,138700.0
2010-12-07 11:10:00,33.05,33.09,33.05,33.07,76800.0,23.2464,23.2745,23.2464,23.2605,76800.0
2010-12-07 11:15:00,33.07,33.08,33.05,33.06,68500.0,23.2605,23.2675,23.2464,23.2534,68500.0
2010-12-07 11:20:00,33.05,33.06,33.04,33.05,69300.0,23.2464,23.2534,23.2394,23.2464,69300.0
2010-12-07 11:25:00,33.05,33.08,33.04,33.08,192400.0,23.2464,23.2675,23.2394,23.2675,192400.0
2010-12-07 11:30:00,33.07,33.1,33.07,33.09,178600.0,23.2605,23.2816,23.2605,23.2745,178600.0
2010-12-07 11:35:00,33.09,33.1,33.06,33.09,111700.0,23.2745,23.2816,23.2534,23.2745,111700.0
2010-12-07 11:40:00,33.09,33.1,33.07,33.1,68400.0,23.2745,23.2816,23.2605,23.2816,68400.0
2010-12-07 11:45:00,33.1,33.12,33.08,33.08,300500.0,23.2816,23.2956,23.2675,23.2675,300500.0
2010-12-07 11:50:00,33.08,33.11,33.05,33.05,163600.0,23.2675,23.2886,23.2464,23.2464,163600.0
2010-12-07 11:55:00,33.05,33.1,33.04,33.08,172900.0,23.2464,23.2816,23.2394,23.2675,172900.0
2010-12-07 12:00:00,33.07,33.12,33.06,33.09,146300.0,23.2605,23.2956,23.2534,23.2745,146300.0
2010-12-07 12:05:00,33.09,33.1,33.05,33.07,171400.0,23.2745,23.2816,23.2464,23.2605,171400.0
2010-12-07 12:10:00,33.06,33.07,33.02,33.06,51800.0,23.2534,23.2605,23.2253,23.2534,51800.0
2010-12-07 12:15:00,33.05,33.06,33.0,33.02,73500.0,23.2464,23.2534,23.2112,23.2253,73500.0
2010-12-07 12:20:00,33.02,33.07,33.02,33.07,87400.0,23.2253,23.2605,23.2253,23.2605,87400.0
2010-12-07 12:25:00,33.07,33.08,33.05,33.07,57500.0,23.2605,23.2675,23.2464,23.2605,57500.0
2010-12-07 12:30:00,33.07,33.08,33.02,33.03,50500.0,23.2605,23.2675,23.2253,23.2323,50500.0
2010-12-07 12:35:00,33.02,33.04,33.01,33.03,123200.0,23.2253,23.2394,23.2183,23.2323,123200.0
2010-12-07 12:40:00,33.04,33.04,33.02,33.03,20300.0,23.2394,23.2394,23.2253,23.2323,20300.0
2010-12-07 12:45:00,33.02,33.05,33.02,33.02,94900.0,23.2253,23.2464,23.2253,23.2253,94900.0
2010-12-07 12:50:00,33.03,33.05,33.03,33.04,76400.0,23.2323,23.2464,23.2323,23.2394,76400.0
2010-12-07 12:55:00,33.04,33.05,33.03,33.04,69700.0,23.2394,23.2464,23.2323,23.2394,69700.0
2010-12-07 13:00:00,33.03,33.1,33.03,33.08,123600.0,23.2323,23.2816,23.2323,23.2675,123600.0
2010-12-07 13:05:00,33.09,33.1,33.03,33.03,93400.0,23.2745,23.2816,23.2323,23.2323,93400.0
2010-12-07 13:10:00,33.03,33.06,33.02,33.06,151600.0,23.2323,23.2534,23.2253,23.2534,151600.0
2010-12-07 13:15:00,33.05,33.06,33.03,33.06,107200.0,23.2464,23.2534,23.2323,23.2534,107200.0
2010-12-07 13:20:00,33.05,33.08,33.03,33.07,77900.0,23.2464,23.2675,23.2323,23.2605,77900.0
2010-12-07 13:25:00,33.08,33.12,33.07,33.1,137400.0,23.2675,23.2956,23.2605,23.2816,137400.0
2010-12-07 13:30:00,33.09,33.1,33.05,33.05,125800.0,23.2745,23.2816,23.2464,23.2464,125800.0
2010-12-07 13:35:00,33.06,33.14,33.06,33.12,156000.0,23.2534,23.3097,23.2534,23.2956,156000.0
2010-12-07 13:40:00,33.13,33.14,33.1,33.14,59600.0,23.3027,23.3097,23.2816,23.3097,59600.0
2010-12-07 13:45:00,33.14,33.15,33.09,33.15,63700.0,23.3097,23.3168,23.2745,23.3168,63700.0
2010-12-07 13:50:00,33.15,33.17,33.12,33.15,129000.0,23.3168,23.3308,23.2956,23.3168,129000.0
2010-12-07 13:55:00,33.15,33.16,33.1,33.12,63300.0,23.3168,23.3238,23.2816,23.2956,63300.0
2010-12-07 14:00:00,33.12,33.14,33.1,33.14,100700.0,23.2956,23.3097,23.2816,23.3097,100700.0
2010-12-07 14:05:00,33.13,33.14,33.1,33.12,90300.0,23.3027,23.3097,23.2816,23.2956,90300.0
2010-12-07 14:10:00,33.11,33.16,33.11,33.16,88600.0,23.2886,23.3238,23.2886,23.3238,88600.0
2010-12-07 14:15:00,33.15,33.21,33.15,33.21,124700.0,23.3168,23.359,23.3168,23.359,124700.0
2010-12-07 14:20:00,33.21,33.25,33.2,33.24,128200.0,23.359,23.3871,23.3519,23.3801,128200.0
2010-12-07 14:25:00,33.23,33.24,33.18,33.18,107800.0,23.373,23.3801,23.3379,23.3379,107800.0
2010-12-07 14:30:00,33.18,33.2,33.15,33.2,59300.0,23.3379,23.3519,23.3168,23.3519,59300.0
2010-12-07 14:35:00,33.2,33.23,33.15,33.15,61600.0,23.3519,23.373,23.3168,23.3168,61600.0
2010-12-07 14:40:00,33.15,33.22,33.14,33.16,187000.0,23.3168,23.366,23.3097,23.3238,187000.0
2010-12-07 14:45:00,33.16,33.2,33.15,33.16,60000.0,23.3238,23.3519,23.3168,23.3238,60000.0
2010-12-07 14:50:00,33.17,33.17,33.08,33.12,90400.0,23.3308,23.3308,23.2675,23.2956,90400.0
2010-12-07 14:55:00,33.11,33.12,33.07,33.1,269800.0,23.2886,23.2956,23.2605,23.2816,269800.0
2010-12-07 15:00:00,33.1,33.12,33.03,33.04,205900.0,23.2816,23.2956,23.2323,23.2394,205900.0
2010-12-07 15:05:00,33.03,33.12,33.03,33.09,254300.0,23.2323,23.2956,23.2323,23.2745,254300.0
2010-12-07 15:10:00,33.09,33.09,33.06,33.06,39100.0,23.2745,23.2745,23.2534,23.2534,39100.0
2010-12-07 15:15:00,33.06,33.1,33.04,33.05,280500.0,23.2534,23.2816,23.2394,23.2464,280500.0
2010-12-07 15:20:00,33.05,33.08,33.03,33.04,229600.0,23.2464,23.2675,23.2323,23.2394,229600.0
2010-12-07 15:25:00,33.05,33.08,33.03,33.07,125400.0,23.2464,23.2675,23.2323,23.2605,125400.0
2010-12-07 15:30:00,33.06,33.1,33.04,33.06,175700.0,23.2534,23.2816,23.2394,23.2534,175700.0
2010-12-07 15:35:00,33.07,33.13,33.05,33.12,106200.0,23.2605,23.3027,23.2464,23.2956,106200.0
2010-12-07 15:40:00,33.12,33.13,33.07,33.08,191200.0,23.2956,23.3027,23.2605,23.2675,191200.0
2010-12-07 15:45:00,33.07,33.08,33.0,33.06,209500.0,23.2605,23.2675,23.2112,23.2534,209500.0
2010-12-07 15:50:00,33.05,33.08,33.03,33.07,357000.0,23.2464,23.2675,23.2323,23.2605,357000.0
2010-12-07 15:55:00,33.08,33.08,33.02,33.06,631700.0,23.2675,23.2675,23.2253,23.2534,631700.0
2010-12-08 09:30:00,33.0,33.22,32.93,33.22,152300.0,23.2112,23.366,23.162,23.366,152300.0
2010-12-08 09:35:00,33.21,33.34,33.21,33.3,173200.0,23.359,23.4504,23.359,23.4223,173200.0
2010-12-08 09:40:00,33.29,33.31,33.21,33.24,103400.0,23.4152,23.4293,23.359,23.3801,103400.0
2010-12-08 09:45:00,33.24,33.25,33.19,33.25,76700.0,23.3801,23.3871,23.3449,23.3871,76700.0
2010-12-08 09:50:00,33.25,33.25,33.15,33.21,173800.0,23.3871,23.3871,23.3168,23.359,173800.0
2010-12-08 09:55:00,33.2,33.27,33.19,33.22,336100.0,23.3519,23.4012,23.3449,23.366,336100.0
2010-12-08 10:00:00,33.22,33.22,33.09,33.13,231300.0,23.366,23.366,23.2745,23.3027,231300.0
2010-12-08 10:05:00,33.13,33.14,33.1,33.11,106700.0,23.3027,23.3097,23.2816,23.2886,106700.0
2010-12-08 10:10:00,33.11,33.13,33.09,33.1,148100.0,23.2886,23.3027,23.2745,23.2816,148100.0
2010-12-08 10:15:00,33.11,33.14,33.09,33.11,223300.0,23.2886,23.3097,23.2745,23.2886,223300.0
2010-12-08 10:20:00,33.11,33.16,33.07,33.15,166400.0,23.2886,23.3238,23.2605,23.3168,166400.0
2010-12-08 10:25:00,33.15,33.2,33.1,33.1,202300.0,23.3168,23.3519,23.2816,23.2816,202300.0
2010-12-08 10:30:00,33.11,33.11,33.09,33.1,119900.0,23.2886,23.2886,23.2745,23.2816,119900.0
2010-12-08 10:35:00,33.1,33.11,33.05,33.06,199800.0,23.2816,23.2886,23.2464,23.2534,199800.0
2010-12-08 10:40:00,33.06,33.09,33.05,33.05,189400.0,23.2534,23.2745,23.2464,23.2464,189400.0
2010-12-08 10:45:00,33.05,33.16,33.04,33.12,205200.0,23.2464,23.3238,23.2394,23.2956,205200.0
2010-12-08 10:50:00,33.11,33.21,33.1,33.18,269400.0,23.2886,23.359,23.2816,23.3379,269400.0
2010-12-08 10:55:00,33.19,33.25,33.19,33.21,105400.0,23.3449,23.3871,23.3449,23.359,105400.0
2010-12-08 11:00:00,33.21,33.22,33.18,33.21,89300.0,23.359,23.366,23.3379,23.359,89300.0
2010-12-08 11:05:00,33.22,33.23,33.19,33.19,73100.0,23.366,23.373,23.3449,23.3449,73100.0
2010-12-08 11:10:00,33.2,33.25,33.19,33.25,65300.0,23.3519,23.3871,23.3449,23.3871,65300.0
2010-12-08 11:15:00,33.25,33.29,33.23,33.25,134400.0,23.3871,23.4152,23.373,23.3871,134400.0
2010-12-08 11:20:00,33.25,33.27,33.23,33.26,58500.0,23.3871,23.4012,23.373,23.3941,58500.0
2010-12-08 11:25:00,33.26,33.36,33.25,33.32,187900.0,23.3941,23.4645,23.3871,23.4363,187900.0
2010-12-08 11:30:00,33.33,33.37,33.3,33.35,140300.0,23.4434,23.4715,23.4223,23.4574,140300.0
2010-12-08 11:35:00,33.36,33.4,33.34,33.36,123700.0,23.4645,23.4926,23.4504,23.4645,123700.0
2010-12-08 11:40:00,33.35,33.36,33.33,33.35,128000.0,23.4574,23.4645,23.4434,23.4574,128000.0
2010-12-08 11:45:00,33.36,33.38,33.34,33.35,97200.0,23.4645,23.4785,23.4504,23.4574,97200.0
2010-12-08 11:50:00,33.35,33.43,33.35,33.41,197200.0,23.4574,23.5137,23.4574,23.4996,197200.0
2010-12-08 11:55:00,33.4,33.41,33.4,33.4,32100.0,23.4926,23.4996,23.4926,23.4926,32100.0
2010-12-08 12:00:00,33.4,33.41,33.37,33.39,119000.0,23.4926,23.4996,23.4715,23.4856,119000.0
2010-12-08 12:05:00,33.38,33.41,33.38,33.38,59700.0,23.4785,23.4996,23.4785,23.4785,59700.0
2010-12-08 12:10:00,33.39,33.4,33.34,33.36,100500.0,23.4856,23.4926,23.4504,23.4645,100500.0
2010-12-08 12:15:00,33.35,33.36,33.31,33.31,28000.0,23.4574,23.4645,23.4293,23.4293,28000.0
2010-12-08 12:20:00,33.31,33.34,33.31,33.33,30400.0,23.4293,23.4504,23.4293,23.4434,30400.0
2010-12-08 12:25:00,33.34,33.34,33.32,33.33,47700.0,23.4504,23.4504,23.4363,23.4434,47700.0
2010-12-08 12:30:00,33.33,33.33,33.28,33.28,158900.0,23.4434,23.4434,23.4082,23.4082,158900.0
2010-12-08 12:35:00,33.29,33.31,33.28,33.29,28500.0,23.4152,23.4293,23.4082,23.4152,28500.0
2010-12-08 12:40:00,33.3,33.32,33.27,33.32,41600.0,23.4223,23.4363,23.4012,23.4363,41600.0
2010-12-08 12:45:00,33.32,33.33,33.28,33.28,92000.0,23.4363,23.4434,23.4082,23.4082,92000.0
2010-12-08 12:50:00,33.28,33.31,33.27,33.3,56600.0,23.4082,23.4293,23.4012,23.4223,56600.0
2010-12-08 12:55:00,33.29,33.33,33.27,33.33,58500.0,23.4152,23.4434,23.4012,23.4434,58500.0
2010-12-08 13:00:00,33.33,33.36,33.32,33.35,102900.0,23.4434,23.4645,23.4363,23.4574,102900.0
2010-12-08 13:05:00,33.35,33.36,33.31,33.32,63900.0,23.4574,23.4645,23.4293,23.4363,63900.0
2010-12-08 13:10:00,33.32,33.38,33.32,33.37,67400.0,23.4363,23.4785,23.4363,23.4715,67400.0
2010-12-08 13:15:00,33.36,33.36,33.29,33.31,36700.0,23.4645,23.4645,23.4152,23.4293,36700.0
2010-12-08 13:20:00,33.32,33.33,33.26,33.31,67400.0,23.4363,23.4434,23.3941,23.4293,67400.0
2010-12-08 13:25:00,33.32,33.33,33.27,33.3,189800.0,23.4363,23.4434,23.4012,23.4223,189800.0
2010-12-08 13:30:00,33.3,33.32,33.26,33.31,77800.0,23.4223,23.4363,23.3941,23.4293,77800.0
2010-12-08 13:35:00,33.3,33.34,33.29,33.31,68500.0,23.4223,23.4504,23.4152,23.4293,68500.0
2010-12-08 13:40:00,33.32,33.38,33.32,33.36,132000.0,23.4363,23.4785,23.4363,23.4645,132000.0
2010-12-08 13:45:00,33.35,33.38,33.32,33.36,84100.0,23.4574,23.4785,23.4363,23.4645,84100.0
2010-12-08 13:50:00,33.36,33.37,33.33,33.33,63800.0,23.4645,23.4715,23.4434,23.4434,63800.0
2010-12-08 13:55:00,33.33,33.34,33.3,33.3,36600.0,23.4434,23.4504,23.4223,23.4223,36600.0
2010-12-08 14:00:00,33.3,33.31,33.26,33.27,44700.0,23.4223,23.4293,23.3941,23.4012,44700.0
2010-12-08 14:05:00,33.26,33.3,33.24,33.27,78900.0,23.3941,23.4223,23.3801,23.4012,78900.0
2010-12-08 14:10:00,33.28,33.32,33.28,33.28,50900.0,23.4082,23.4363,23.4082,23.4082,50900.0
2010-12-08 14:15:00,33.28,33.28,33.22,33.24,189400.0,23.4082,23.4082,23.366,23.3801,189400.0
2010-12-08 14:20:00,33.24,33.25,33.23,33.25,28200.0,23.3801,23.3871,23.373,23.3871,28200.0
2010-12-08 14:25:00,33.24,33.25,33.2,33.23,56400.0,23.3801,23.3871,23.3519,23.373,56400.0
2010-12-08 14:30:00,33.23,33.25,33.23,33.23,43400.0,23.373,23.3871,23.373,23.373,43400.0
2010-12-08 14:35:00,33.24,33.29,33.23,33.27,72400.0,23.3801,23.4152,23.373,23.4012,72400.0
2010-12-08 14:40:00,33.27,33.32,33.27,33.29,52000.0,23.4012,23.4363,23.4012,23.4152,52000.0
2010-12-08 14:45:00,33.29,33.32,33.26,33.29,44500.0,23.4152,23.4363,23.3941,23.4152,44500.0
2010-12-08 14:50:00,33.29,33.31,33.27,33.3,44900.0,23.4152,23.4293,23.4012,23.4223,44900.0
2010-12-08 14:55:00,33.3,33.31,33.25,33.26,32200.0,23.4223,23.4293,23.3871,23.3941,32200.0
2010-12-08 15:00:00,33.26,33.3,33.25,33.29,65000.0,23.3941,23.4223,23.3871,23.4152,65000.0
2010-12-08 15:05:00,33.29,33.29,33.28,33.28,78700.0,23.4152,23.4152,23.4082,23.4082,78700.0
2010-12-08 15:10:00,33.28,33.29,33.25,33.26,82800.0,23.4082,23.4152,23.3871,23.3941,82800.0
2010-12-08 15:15:00,33.26,33.28,33.26,33.26,87800.0,23.3941,23.4082,23.3941,23.3941,87800.0
2010-12-08 15:20:00,33.26,33.31,33.26,33.28,80700.0,23.3941,23.4293,23.3941,23.4082,80700.0
2010-12-08 15:25:00,33.28,33.29,33.25,33.26,69300.0,23.4082,23.4152,23.3871,23.3941,69300.0
2010-12-08 15:30:00,33.26,33.3,33.26,33.3,115400.0,23.3941,23.4223,23.3941,23.4223,115400.0
2010-12-08 15:35:00,33.3,33.3,33.25,33.27,112600.0,23.4223,23.4223,23.3871,23.4012,112600.0
2010-12-08 15:40:00,33.26,33.28,33.25,33.27,149600.0,23.3941,23.4082,23.3871,23.4012,149600.0
2010-12-08 15:45:00,33.26,33.3,33.25,33.27,163700.0,23.3941,23.4223,23.3871,23.4012,163700.0
2010-12-08 15:50:00,33.28,33.32,33.26,33.31,185300.0,23.4082,23.4363,23.3941,23.4293,185300.0
2010-12-08 15:55:00,33.3,33.31,33.27,33.28,327300.0,23.4223,23.4293,23.4012,23.4082,327300.0
2010-12-09 09:30:00,33.49,33.5,33.31,33.41,245500.0,23.5559,23.5629,23.4293,23.4996,245500.0
2010-12-09 09:35:00,33.41,33.42,33.24,33.37,156900.0,23.4996,23.5067,23.3801,23.4715,156900.0
2010-12-09 09:40:00,33.37,33.43,33.35,33.43,109900.0,23.4715,23.5137,23.4574,23.5137,109900.0
2010-12-09 09:45:00,33.42,33.42,33.35,33.35,138500.0,23.5067,23.5067,23.4574,23.4574,138500.0
2010-12-09 09:50:00,33.36,33.44,33.36,33.4,94600.0,23.4645,23.5207,23.4645,23.4926,94600.0
2010-12-09 09:55:00,33.39,33.41,33.24,33.25,544300.0,23.4856,23.4996,23.3801,23.3871,544300.0
2010-12-09 10:00:00,33.24,33.37,33.24,33.35,129900.0,23.3801,23.4715,23.3801,23.4574,129900.0
2010-12-09 10:05:00,33.35,33.36,33.25,33.25,163400.0,23.4574,23.4645,23.3871,23.3871,163400.0
2010-12-09 10:10:00,33.25,33.28,33.2,33.26,153500.0,23.3871,23.4082,23.3519,23.3941,153500.0
2010-12-09 10:15:00,33.26,33.31,33.23,33.23,73800.0,23.3941,23.4293,23.373,23.373,73800.0
2010-12-09 10:20:00,33.23,33.29,33.22,33.25,117600.0,23.373,23.4152,23.366,23.3871,117600.0
2010-12-09 10:25:00,33.24,33.3,33.21,33.3,128600.0,23.3801,23.4223,23.359,23.4223,128600.0
2010-12-09 10:30:00,33.31,33.32,33.24,33.32,158600.0,23.4293,23.4363,23.3801,23.4363,158600.0
2010-12-09 10:35:00,33.31,33.38,33.31,33.31,138400.0,23.4293,23.4785,23.4293,23.4293,138400.0
2010-12-09 10:40:00,33.31,33.33,33.25,33.3,113600.0,23.4293,23.4434,23.3871,23.4223,113600.0
2010-12-09 10:45:00,33.29,33.39,33.27,33.33,127300.0,23.4152,23.4856,23.4012,23.4434,127300.0
2010-12-09 10:50:00,33.33,33.34,33.23,33.31,151200.0,23.4434,23.4504,23.373,23.4293,151200.0
2010-12-09 10:55:00,33.31,33.38,33.26,33.36,148900.0,23.4293,23.4785,23.3941,23.4645,148900.0
2010-12-09 11:00:00,33.37,33.4,33.33,33.38,73700.0,23.4715,23.4926,23.4434,23.4785,73700.0
2010-12-09 11:05:00,33.38,33.43,33.36,33.37,104000.0,23.4785,23.5137,23.4645,23.4715,104000.0
2010-12-09 11:10:00,33.37,33.38,33.34,33.35,86200.0,23.4715,23.4785,23.4504,23.4574,86200.0
2010-12-09 11:15:00,33.35,33.38,33.32,33.32,62300.0,23.4574,23.4785,23.4363,23.4363,62300.0
2010-12-09 11:20:00,33.33,33.35,33.3,33.34,70000.0,23.4434,23.4574,23.4223,23.4504,70000.0
2010-12-09 11:25:00,33.34,33.36,33.26,33.27,72400.0,23.4504,23.4645,23.3941,23.4012,72400.0
2010-12-09 11:30:00,33.27,33.32,33.26,33.27,60800.0,23.4012,23.4363,23.3941,23.4012,60800.0
2010-12-09 11:35:00,33.27,33.32,33.26,33.3,97800.0,23.4012,23.4363,23.3941,23.4223,97800.0
2010-12-09 11:40:00,33.3,33.35,33.28,33.31,112500.0,23.4223,23.4574,23.4082,23.4293,112500.0
2010-12-09 11:45:00,33.3,33.33,33.29,33.29,123400.0,23.4223,23.4434,23.4152,23.4152,123400.0
2010-12-09 11:50:00,33.29,33.31,33.28,33.31,100700.0,23.4152,23.4293,23.4082,23.4293,100700.0
2010-12-09 11:55:00,33.3,33.34,33.29,33.31,161800.0,23.4223,23.4504,23.4152,23.4293,161800.0
2010-12-09 12:00:00,33.31,33.34,33.29,33.33,111000.0,23.4293,23.4504,23.4152,23.4434,111000.0
2010-12-09 12:05:00,33.33,33.33,33.3,33.32,39800.0,23.4434,23.4434,23.4223,23.4363,39800.0
2010-12-09 12:10:00,33.32,33.35,33.3,33.33,88200.0,23.4363,23.4574,23.4223,23.4434,88200.0
2010-12-09 12:15:00,33.33,33.33,33.3,33.33,66500.0,23.4434,23.4434,23.4223,23.4434,66500.0
2010-12-09 12:20:00,33.33,33.33,33.3,33.33,81400.0,23.4434,23.4434,23.4223,23.4434,81400.0
2010-12-09 12:25:00,33.32,33.33,33.3,33.31,80100.0,23.4363,23.4434,23.4223,23.4293,80100.0
2010-12-09 12:30:00,33.31,33.32,33.29,33.31,113200.0,23.4293,23.4363,23.4152,23.4293,113200.0
2010-12-09 12:35:00,33.31,33.35,33.3,33.35,97800.0,23.4293,23.4574,23.4223,23.4574,97800.0
2010-12-09 12:40:00,33.35,33.37,33.34,33.35,67000.0,23.4574,23.4715,23.4504,23.4574,67000.0
2010-12-09 12:45:00,33.35,33.38,33.33,33.34,73400.0,23.4574,23.4785,23.4434,23.4504,73400.0
2010-12-09 12:50:00,33.34,33.38,33.32,33.38,90000.0,23.4504,23.4785,23.4363,23.4785,90000.0
2010-12-09 12:55:00,33.38,33.38,33.33,33.35,40900.0,23.4785,23.4785,23.4434,23.4574,40900.0
2010-12-09 13:00:00,33.35,33.37,33.32,33.36,89500.0,23.4574,23.4715,23.4363,23.4645,89500.0
2010-12-09 13:05:00,33.36,33.37,33.31,33.32,133800.0,23.4645,23.4715,23.4293,23.4363,133800.0
2010-12-09 13:10:00,33.32,33.34,33.3,33.31,121000.0,23.4363,23.4504,23.4223,23.4293,121000.0
2010-12-09 13:15:00,33.31,33.33,33.29,33.3,275100.0,23.4293,23.4434,23.4152,23.4223,275100.0
2010-12-09 13:20:00,33.3,33.3,33.22,33.24,113000.0,23.4223,23.4223,23.366,23.3801,113000.0
2010-12-09 13:25:00,33.23,33.28,33.23,33.28,92100.0,23.373,23.4082,23.373,23.4082,92100.0
2010-12-09 13:30:00,33.28,33.28,33.23,33.23,42200.0,23.4082,23.4082,23.373,23.373,42200.0
2010-12-09 13:35:00,33.23,33.28,33.22,33.25,53100.0,23.373,23.4082,23.366,23.3871,53100.0
2010-12-09 13:40:00,33.25,33.27,33.23,33.24,49000.0,23.3871,23.4012,23.373,23.3801,49000.0
2010-12-09 13:45:00,33.24,33.26,33.23,33.24,57100.0,23.3801,23.3941,23.373,23.3801,57100.0
2010-12-09 13:50:00,33.24,33.28,33.23,33.27,112000.0,23.3801,23.4082,23.373,23.4012,112000.0
2010-12-09 13:55:00,33.27,33.28,33.23,33.27,138500.0,23.4012,23.4082,23.373,23.4012,138500.0
2010-12-09 14:00:00,33.28,33.31,33.26,33.3,62300.0,23.4082,23.4293,23.3941,23.4223,62300.0
2010-12-09 14:05:00,33.31,33.33,33.25,33.26,173000.0,23.4293,23.4434,23.3871,23.3941,173000.0
2010-12-09 14:10:00,33.26,33.33,33.24,33.33,111800.0,23.3941,23.4434,23.3801,23.4434,111800.0
2010-12-09 14:15:00,33.33,33.34,33.31,33.34,60800.0,23.4434,23.4504,23.4293,23.4504,60800.0
2010-12-09 14:20:00,33.34,33.35,33.33,33.35,29600.0,23.4504,23.4574,23.4434,23.4574,29600.0
2010-12-09 14:25:00,33.34,33.37,33.34,33.36,62200.0,23.4504,23.4715,23.4504,23.4645,62200.0
2010-12-09 14:30:00,33.36,33.37,33.32,33.34,77400.0,23.4645,23.4715,23.4363,23.4504,77400.0
2010-12-09 14:35:00,33.33,33.43,33.33,33.4,181300.0,23.4434,23.5137,23.4434,23.4926,181300.0
2010-12-09 14:40:00,33.4,33.42,33.4,33.4,53500.0,23.4926,23.5067,23.4926,23.4926,53500.0
2010-12-09 14:45:00,33.4,33.46,33.4,33.46,211900.0,23.4926,23.5348,23.4926,23.5348,211900.0
2010-12-09 14:50:00,33.44,33.48,33.44,33.48,91700.0,23.5207,23.5489,23.5207,23.5489,91700.0
2010-12-09 14:55:00,33.47,33.49,33.46,33.48,95000.0,23.5418,23.5559,23.5348,23.5489,95000.0
2010-12-09 15:00:00,33.49,33.52,33.47,33.48,271300.0,23.5559,23.577,23.5418,23.5489,271300.0
2010-12-09 15:05:00,33.47,33.48,33.4,33.46,123100.0,23.5418,23.5489,23.4926,23.5348,123100.0
2010-12-09 15:10:00,33.45,33.47,33.44,33.45,138000.0,23.5278,23.5418,23.5207,23.5278,138000.0
2010-12-09 15:15:00,33.46,33.53,33.45,33.51,106900.0,23.5348,23.584,23.5278,23.57,106900.0
2010-12-09 15:20:00,33.51,33.51,33.47,33.47,174400.0,23.57,23.57,23.5418,23.5418,174400.0
2010-12-09 15:25:00,33.48,33.51,33.48,33.49,216300.0,23.5489,23.57,23.5489,23.5559,216300.0
2010-12-09 15:30:00,33.49,33.54,33.49,33.53,207400.0,23.5559,23.5911,23.5559,23.584,207400.0
2010-12-09 15:35:00,33.54,33.56,33.51,33.56,156600.0,23.5911,23.6051,23.57,23.6051,156600.0
2010-12-09 15:40:00,33.55,33.59,33.53,33.58,198100.0,23.5981,23.6262,23.584,23.6192,198100.0
2010-12-09 15:45:00,33.58,33.59,33.54,33.54,295900.0,23.6192,23.6262,23.5911,23.5911,295900.0
2010-12-09 15:50:00,33.54,33.61,33.53,33.61,530400.0,23.5911,23.6403,23.584,23.6403,530400.0
2010-12-09 15:55:00,33.6,33.62,33.55,33.61,543600.0,23.6333,23.6473,23.5981,23.6403,543600.0
2010-12-10 09:30:00,33.59,33.74,33.55,33.64,148800.0,23.6262,23.7317,23.5981,23.6614,148800.0
2010-12-10 09:35:00,33.65,33.68,33.61,33.68,94800.0,23.6684,23.6895,23.6403,23.6895,94800.0
2010-12-10 09:40:00,33.67,33.67,33.58,33.6,158300.0,23.6825,23.6825,23.6192,23.6333,158300.0
2010-12-10 09:45:00,33.59,33.64,33.56,33.61,111200.0,23.6262,23.6614,23.6051,23.6403,111200.0
2010-12-10 09:50:00,33.6,33.73,33.57,33.73,143300.0,23.6333,23.7247,23.6122,23.7247,143300.0
2010-12-10 09:55:00,33.73,33.76,33.64,33.68,112800.0,23.7247,23.7458,23.6614,23.6895,112800.0
2010-12-10 10:00:00,33.69,33.73,33.65,33.65,153200.0,23.6966,23.7247,23.6684,23.6684,153200.0
2010-12-10 10:05:00,33.64,33.64,33.55,33.57,85800.0,23.6614,23.6614,23.5981,23.6122,85800.0
2010-12-10 10:10:00,33.58,33.64,33.5,33.61,64600.0,23.6192,23.6614,23.5629,23.6403,64600.0
2010-12-10 10:15:00,33.61,33.62,33.53,33.57,71900.0,23.6403,23.6473,23.584,23.6122,71900.0
2010-12-10 10:20:00,33.57,33.62,33.54,33.54,78600.0,23.6122,23.6473,23.5911,23.5911,78600.0
2010-12-10 10:25:00,33.55,33.57,33.51,33.55,107000.0,23.5981,23.6122,23.57,23.5981,107000.0
2010-12-10 10:30:00,33.55,33.56,33.46,33.47,96700.0,23.5981,23.6051,23.5348,23.5418,96700.0
2010-12-10 10:35:00,33.47,33.47,33.41,33.42,67300.0,23.5418,23.5418,23.4996,23.5067,67300.0
2010-12-10 10:40:00,33.42,33.44,33.35,33.37,127500.0,23.5067,23.5207,23.4574,23.4715,127500.0
2010-12-10 10:45:00,33.37,33.37,33.31,33.31,120800.0,23.4715,23.4715,23.4293,23.4293,120800.0
2010-12-10 10:50:00,33.31,33.32,33.26,33.26,121300.0,23.4293,23.4363,23.3941,23.3941,121300.0
2010-12-10 10:55:00,33.27,33.33,33.26,33.31,100900.0,23.4012,23.4434,23.3941,23.4293,100900.0
2010-12-10 11:00:00,33.31,33.38,33.29,33.34,66500.0,23.4293,23.4785,23.4152,23.4504,66500.0
2010-12-10 11:05:00,33.34,33.42,33.34,33.42,93100.0,23.4504,23.5067,23.4504,23.5067,93100.0
2010-12-10 11:10:00,33.41,33.42,33.36,33.4,150900.0,23.4996,23.5067,23.4645,23.4926,150900.0
2010-12-10 11:15:00,33.4,33.41,33.38,33.4,105600.0,23.4926,23.4996,23.4785,23.4926,105600.0
2010-12-10 11:20:00,33.39,33.4,33.32,33.32,115100.0,23.4856,23.4926,23.4363,23.4363,115100.0
2010-12-10 11:25:00,33.32,33.33,33.3,33.3,54100.0,23.4363,23.4434,23.4223,23.4223,54100.0
2010-12-10 11:30:00,33.3,33.32,33.28,33.31,72000.0,23.4223,23.4363,23.4082,23.4293,72000.0
2010-12-10 11:35:00,33.31,33.31,33.28,33.29,90100.0,23.4293,23.4293,23.4082,23.4152,90100.0
2010-12-10 11:40:00,33.29,33.29,33.23,33.25,174200.0,23.4152,23.4152,23.373,23.3871,174200.0
2010-12-10 11:45:00,33.25,33.27,33.21,33.27,79100.0,23.3871,23.4012,23.359,23.4012,79100.0
2010-12-10 11:50:00,33.27,33.32,33.26,33.32,70300.0,23.4012,23.4363,23.3941,23.4363,70300.0
2010-12-10 11:55:00,33.32,33.39,33.32,33.37,41900.0,23.4363,23.4856,23.4363,23.4715,41900.0
2010-12-10 12:00:00,33.37,33.39,33.35,33.39,251900.0,23.4715,23.4856,23.4574,23.4856,251900.0
2010-12-10 12:05:00,33.39,33.4,33.36,33.37,33200.0,23.4856,23.4926,23.4645,23.4715,33200.0
2010-12-10 12:10:00,33.36,33.41,33.36,33.4,79500.0,23.4645,23.4996,23.4645,23.4926,79500.0
2010-12-10 12:15:00,33.4,33.41,33.4,33.4,40800.0,23.4926,23.4996,23.4926,23.4926,40800.0
2010-12-10 12:20:00,33.4,33.41,33.39,33.4,65300.0,23.4926,23.4996,23.4856,23.4926,65300.0
2010-12-10 12:25:00,33.4,33.41,33.39,33.4,31900.0,23.4926,23.4996,23.4856,23.4926,31900.0
2010-12-10 12:30:00,33.41,33.51,33.41,33.49,82700.0,23.4996,23.57,23.4996,23.5559,82700.0
2010-12-10 12:35:00,33.49,33.5,33.48,33.49,44700.0,23.5559,23.5629,23.5489,23.5559,44700.0
2010-12-10 12:40:00,33.49,33.51,33.49,33.49,72600.0,23.5559,23.57,23.5559,23.5559,72600.0
2010-12-10 12:45:00,33.49,33.56,33.49,33.54,71400.0,23.5559,23.6051,23.5559,23.5911,71400.0
2010-12-10 12:50:00,33.53,33.54,33.48,33.49,63200.0,23.584,23.5911,23.5489,23.5559,63200.0
2010-12-10 12:55:00,33.48,33.49,33.45,33.46,32800.0,23.5489,23.5559,23.5278,23.5348,32800.0
2010-12-10 13:00:00,33.46,33.48,33.42,33.48,88200.0,23.5348,23.5489,23.5067,23.5489,88200.0
2010-12-10 13:05:00,33.49,33.5,33.46,33.47,41600.0,23.5559,23.5629,23.5348,23.5418,41600.0
2010-12-10 13:10:00,33.47,33.49,33.46,33.49,59500.0,23.5418,23.5559,23.5348,23.5559,59500.0
2010-12-10 13:15:00,33.48,33.5,33.45,33.47,55000.0,23.5489,23.5629,23.5278,23.5418,55000.0
2010-12-10 13:20:00,33.46,33.5,33.46,33.48,33000.0,23.5348,23.5629,23.5348,23.5489,33000.0
2010-12-10 13:25:00,33.48,33.49,33.48,33.48,18000.0,23.5489,23.5559,23.5489,23.5489,18000.0
2010-12-10 13:30:00,33.48,33.55,33.48,33.53,112100.0,23.5489,23.5981,23.5489,23.584,112100.0
2010-12-10 13:35:00,33.52,33.53,33.5,33.5,26000.0,23.577,23.584,23.5629,23.5629,26000.0
2010-12-10 13:40:00,33.51,33.53,33.5,33.53,44400.0,23.57,23.584,23.5629,23.584,44400.0
2010-12-10 13:45:00,33.52,33.55,33.52,33.53,47100.0,23.577,23.5981,23.577,23.584,47100.0
2010-12-10 13:50:00,33.53,33.54,33.51,33.53,48700.0,23.584,23.5911,23.57,23.584,48700.0
2010-12-10 13:55:00,33.52,33.6,33.52,33.58,128900.0,23.577,23.6333,23.577,23.6192,128900.0
2010-12-10 14:00:00,33.58,33.58,33.54,33.55,63400.0,23.6192,23.6192,23.5911,23.5981,63400.0
2010-12-10 14:05:00,33.56,33.56,33.55,33.56,32600.0,23.6051,23.6051,23.5981,23.6051,32600.0
2010-12-10 14:10:00,33.55,33.56,33.55,33.56,18100.0,23.5981,23.6051,23.5981,23.6051,18100.0
2010-12-10 14:15:00,33.56,33.59,33.55,33.59,84200.0,23.6051,23.6262,23.5981,23.6262,84200.0
2010-12-10 14:20:00,33.59,33.6,33.58,33.59,100900.0,23.6262,23.6333,23.6192,23.6262,100900.0
2010-12-10 14:25:00,33.59,33.59,33.58,33.58,29000.0,23.6262,23.6262,23.6192,23.6192,29000.0
2010-12-10 14:30:00,33.58,33.59,33.56,33.57,84800.0,23.6192,23.6262,23.6051,23.6122,84800.0
2010-12-10 14:35:00,33.57,33.57,33.56,33.56,37500.0,23.6122,23.6122,23.6051,23.6051,37500.0
2010-12-10 14:40:00,33.56,33.57,33.54,33.55,79700.0,23.6051,23.6122,23.5911,23.5981,79700.0
2010-12-10 14:45:00,33.55,33.57,33.54,33.56,82500.0,23.5981,23.6122,23.5911,23.6051,82500.0
2010-12-10 14:50:00,33.56,33.57,33.53,33.55,107500.0,23.6051,23.6122,23.584,23.5981,107500.0
2010-12-10 14:55:00,33.55,33.56,33.54,33.55,50800.0,23.5981,23.6051,23.5911,23.5981,50800.0
2010-12-10 15:00:00,33.55,33.56,33.5,33.52,150900.0,23.5981,23.6051,23.5629,23.577,150900.0
2010-12-10 15:05:00,33.51,33.52,33.48,33.5,75900.0,23.57,23.577,23.5489,23.5629,75900.0
2010-12-10 15:10:00,33.49,33.57,33.49,33.56,208200.0,23.5559,23.6122,23.5559,23.6051,208200.0
2010-12-10 15:15:00,33.56,33.57,33.55,33.55,66900.0,23.6051,23.6122,23.5981,23.5981,66900.0
2010-12-10 15:20:00,33.55,33.58,33.55,33.56,119500.0,23.5981,23.6192,23.5981,23.6051,119500.0
2010-12-10 15:25:00,33.57,33.57,33.54,33.57,151800.0,23.6122,23.6122,23.5911,23.6122,151800.0
2010-12-10 15:30:00,33.57,33.64,33.56,33.64,212100.0,23.6122,23.6614,23.6051,23.6614,212100.0
2010-12-10 15:35:00,33.63,33.64,33.6,33.62,134900.0,23.6544,23.6614,23.6333,23.6473,134900.0
2010-12-10 15:40:00,33.63,33.67,33.62,33.67,171500.0,23.6544,23.6825,23.6473,23.6825,171500.0
2010-12-10 15:45:00,33.67,33.68,33.6,33.63,233700.0,23.6825,23.6895,23.6333,23.6544,233700.0
2010-12-10 15:50:00,33.63,33.66,33.63,33.65,261500.0,23.6544,23.6755,23.6544,23.6684,261500.0
2010-12-10 15:55:00,33.65,33.69,33.6,33.63,472400.0,23.6684,23.6966,23.6333,23.6544,472400.0
2010-12-13 09:30:00,33.75,33.85,33.69,33.85,233100.0,23.7388,23.8091,23.6966,23.8091,233100.0
2010-12-13 09:35:00,33.85,33.9,33.79,33.85,224200.0,23.8091,23.8443,23.7669,23.8091,224200.0
2010-12-13 09:40:00,33.84,33.98,33.81,33.91,238400.0,23.8021,23.9005,23.781,23.8513,238400.0
2010-12-13 09:45:00,33.91,33.94,33.89,33.9,101600.0,23.8513,23.8724,23.8372,23.8443,101600.0
2010-12-13 09:50:00,33.9,33.92,33.83,33.83,153200.0,23.8443,23.8583,23.795,23.795,153200.0
2010-12-13 09:55:00,33.84,33.84,33.79,33.82,97200.0,23.8021,23.8021,23.7669,23.788,97200.0
2010-12-13 10:00:00,33.82,33.86,33.66,33.83,375700.0,23.788,23.8161,23.6755,23.795,375700.0
2010-12-13 10:05:00,33.84,33.84,33.72,33.73,111700.0,23.8021,23.8021,23.7177,23.7247,111700.0
2010-12-13 10:10:00,33.73,33.78,33.71,33.74,167800.0,23.7247,23.7599,23.7106,23.7317,167800.0
2010-12-13 10:15:00,33.74,33.74,33.67,33.69,163100.0,23.7317,23.7317,23.6825,23.6966,163100.0
2010-12-13 10:20:00,33.68,33.78,33.68,33.78,101600.0,23.6895,23.7599,23.6895,23.7599,101600.0
2010-12-13 10:25:00,33.78,33.83,33.77,33.81,207400.0,23.7599,23.795,23.7528,23.781,207400.0
2010-12-13 10:30:00,33.81,33.83,33.79,33.8,55800.0,23.781,23.795,23.7669,23.7739,55800.0
2010-12-13 10:35:00,33.8,33.81,33.78,33.78,43700.0,23.7739,23.781,23.7599,23.7599,43700.0
2010-12-13 10:40:00,33.78,33.82,33.77,33.81,63100.0,23.7599,23.788,23.7528,23.781,63100.0
2010-12-13 10:45:00,33.81,33.88,33.8,33.83,107800.0,23.781,23.8302,23.7739,23.795,107800.0
2010-12-13 10:50:00,33.83,33.87,33.8,33.87,50700.0,23.795,23.8232,23.7739,23.8232,50700.0
2010-12-13 10:55:00,33.86,33.9,33.84,33.89,78700.0,23.8161,23.8443,23.8021,23.8372,78700.0
2010-12-13 11:00:00,33.89,33.9,33.86,33.89,67000.0,23.8372,23.8443,23.8161,23.8372,67000.0
2010-12-13 11:05:00,33.88,33.9,33.83,33.85,146100.0,23.8302,23.8443,23.795,23.8091,146100.0
2010-12-13 11:10:00,33.84,33.88,33.8,33.8,256500.0,23.8021,23.8302,23.7739,23.7739,256500.0
2010-12-13 11:15:00,33.8,33.86,33.79,33.86,83400.0,23.7739,23.8161,23.7669,23.8161,83400.0
2010-12-13 11:20:00,33.86,33.86,33.78,33.81,107500.0,23.8161,23.8161,23.7599,23.781,107500.0
2010-12-13 11:25:00,33.81,33.82,33.79,33.79,99900.0,23.781,23.788,23.7669,23.7669,99900.0
2010-12-13 11:30:00,33.8,33.81,33.77,33.79,91400.0,23.7739,23.781,23.7528,23.7669,91400.0
2010-12-13 11:35:00,33.78,33.79,33.76,33.77,250600.0,23.7599,23.7669,23.7458,23.7528,250600.0
2010-12-13 11:40:00,33.77,33.78,33.76,33.77,60000.0,23.7528,23.7599,23.7458,23.7528,60000.0
2010-12-13 11:45:00,33.77,33.78,33.76,33.77,85900.0,23.7528,23.7599,23.7458,23.7528,85900.0
2010-12-13 11:50:00,33.78,33.78,33.76,33.78,75300.0,23.7599,23.7599,23.7458,23.7599,75300.0
2010-12-13 11:55:00,33.78,33.78,33.75,33.78,214200.0,23.7599,23.7599,23.7388,23.7599,214200.0
2010-12-13 12:00:00,33.78,33.78,33.76,33.77,130700.0,23.7599,23.7599,23.7458,23.7528,130700.0
2010-12-13 12:05:00,33.77,33.78,33.74,33.76,76000.0,23.7528,23.7599,23.7317,23.7458,76000.0
2010-12-13 12:10:00,33.77,33.83,33.76,33.8,143200.0,23.7528,23.795,23.7458,23.7739,143200.0
2010-12-13 12:15:00,33.8,33.81,33.74,33.77,328000.0,23.7739,23.781,23.7317,23.7528,328000.0
2010-12-13 12:20:00,33.78,33.82,33.77,33.79,38800.0,23.7599,23.788,23.7528,23.7669,38800.0
2010-12-13 12:25:00,33.79,33.81,33.78,33.78,32600.0,23.7669,23.781,23.7599,23.7599,32600.0
2010-12-13 12:30:00,33.78,33.81,33.78,33.81,35800.0,23.7599,23.781,23.7599,23.781,35800.0
2010-12-13 12:35:00,33.81,33.82,33.79,33.82,62600.0,23.781,23.788,23.7669,23.788,62600.0
2010-12-13 12:40:00,33.81,33.82,33.8,33.81,55200.0,23.781,23.788,23.7739,23.781,55200.0
2010-12-13 12:45:00,33.8,33.81,33.79,33.81,43000.0,23.7739,23.781,23.7669,23.781,43000.0
2010-12-13 12:50:00,33.81,33.81,33.79,33.79,47100.0,23.781,23.781,23.7669,23.7669,47100.0
2010-12-13 12:55:00,33.79,33.81,33.78,33.79,44300.0,23.7669,23.781,23.7599,23.7669,44300.0
2010-12-13 13:00:00,33.8,33.81,33.78,33.79,78700.0,23.7739,23.781,23.7599,23.7669,78700.0
2010-12-13 13:05:00,33.78,33.81,33.77,33.81,73300.0,23.7599,23.781,23.7528,23.781,73300.0
2010-12-13 13:10:00,33.81,33.88,33.8,33.88,87100.0,23.781,23.8302,23.7739,23.8302,87100.0
2010-12-13 13:15:00,33.88,33.9,33.85,33.89,114500.0,23.8302,23.8443,23.8091,23.8372,114500.0
2010-12-13 13:20:00,33.9,33.9,33.87,33.88,67500.0,23.8443,23.8443,23.8232,23.8302,67500.0
2010-12-13 13:25:00,33.89,33.89,33.88,33.88,33800.0,23.8372,23.8372,23.8302,23.8302,33800.0
2010-12-13 13:30:00,33.89,33.89,33.83,33.88,43600.0,23.8372,23.8372,23.795,23.8302,43600.0
2010-12-13 13:35:00,33.88,33.89,33.82,33.87,98900.0,23.8302,23.8372,23.788,23.8232,98900.0
2010-12-13 13:40:00,33.87,33.89,33.86,33.88,59800.0,23.8232,23.8372,23.8161,23.8302,59800.0
2010-12-13 13:45:00,33.88,33.9,33.86,33.9,63100.0,23.8302,23.8443,23.8161,23.8443,63100.0
2010-12-13 13:50:00,33.9,33.9,33.86,33.89,100800.0,23.8443,23.8443,23.8161,23.8372,100800.0
2010-12-13 13:55:00,33.89,33.9,33.85,33.86,116700.0,23.8372,23.8443,23.8091,23.8161,116700.0
2010-12-13 14:00:00,33.86,33.9,33.85,33.89,104900.0,23.8161,23.8443,23.8091,23.8372,104900.0
2010-12-13 14:05:00,33.89,33.9,33.85,33.85,81600.0,23.8372,23.8443,23.8091,23.8091,81600.0
2010-12-13 14:10:00,33.86,33.86,33.81,33.84,77500.0,23.8161,23.8161,23.781,23.8021,77500.0
2010-12-13 14:15:00,33.84,33.85,33.79,33.81,75200.0,23.8021,23.8091,23.7669,23.781,75200.0
2010-12-13 14:20:00,33.81,33.86,33.81,33.85,69400.0,23.781,23.8161,23.781,23.8091,69400.0
2010-12-13 14:25:00,33.85,33.87,33.83,33.83,73300.0,23.8091,23.8232,23.795,23.795,73300.0
2010-12-13 14:30:00,33.83,33.85,33.81,33.85,68200.0,23.795,23.8091,23.781,23.8091,68200.0
2010-12-13 14:35:00,33.84,33.86,33.82,33.84,98800.0,23.8021,23.8161,23.788,23.8021,98800.0
2010-12-13 14:40:00,33.84,33.89,33.84,33.85,111100.0,23.8021,23.8372,23.8021,23.8091,111100.0
2010-12-13 14:45:00,33.86,33.9,33.85,33.87,102100.0,23.8161,23.8443,23.8091,23.8232,102100.0
2010-12-13 14:50:00,33.87,33.9,33.85,33.89,91300.0,23.8232,23.8443,23.8091,23.8372,91300.0
2010-12-13 14:55:00,33.89,33.91,33.88,33.88,83000.0,23.8372,23.8513,23.8302,23.8302,83000.0
2010-12-13 15:00:00,33.89,33.92,33.88,33.88,138900.0,23.8372,23.8583,23.8302,23.8302,138900.0
2010-12-13 15:05:00,33.88,33.93,33.84,33.86,182100.0,23.8302,23.8654,23.8021,23.8161,182100.0
2010-12-13 15:10:00,33.85,33.87,33.81,33.81,91100.0,23.8091,23.8232,23.781,23.781,91100.0
2010-12-13 15:15:00,33.81,33.85,33.81,33.85,138300.0,23.781,23.8091,23.781,23.8091,138300.0
2010-12-13 15:20:00,33.84,33.85,33.77,33.83,229900.0,23.8021,23.8091,23.7528,23.795,229900.0
2010-12-13 15:25:00,33.84,33.86,33.78,33.79,288300.0,23.8021,23.8161,23.7599,23.7669,288300.0
2010-12-13 15:30:00,33.8,33.86,33.76,33.76,152500.0,23.7739,23.8161,23.7458,23.7458,152500.0
2010-12-13 15:35:00,33.77,33.86,33.76,33.85,155200.0,23.7528,23.8161,23.7458,23.8091,155200.0
2010-12-13 15:40:00,33.85,33.85,33.77,33.79,180200.0,23.8091,23.8091,23.7528,23.7669,180200.0
2010-12-13 15:45:00,33.79,33.79,33.68,33.72,277500.0,23.7669,23.7669,23.6895,23.7177,277500.0
2010-12-13 15:50:00,33.72,33.78,33.71,33.75,251200.0,23.7177,23.7599,23.7106,23.7388,251200.0
2010-12-13 15:55:00,33.75,33.77,33.73,33.74,368600.0,23.7388,23.7528,23.7247,23.7317,368600.0
2010-12-14 09:30:00,33.79,33.95,33.79,33.93,135200.0,23.7669,23.8794,23.7669,23.8654,135200.0
2010-12-14 09:35:00,33.95,33.97,33.87,33.91,78900.0,23.8794,23.8935,23.8232,23.8513,78900.0
2010-12-14 09:40:00,33.92,33.98,33.92,33.97,106200.0,23.8583,23.9005,23.8583,23.8935,106200.0
2010-12-14 09:45:00,33.97,33.99,33.96,33.96,85400.0,23.8935,23.9076,23.8865,23.8865,85400.0
2010-12-14 09:50:00,33.97,33.98,33.91,33.91,111300.0,23.8935,23.9005,23.8513,23.8513,111300.0
2010-12-14 09:55:00,33.92,33.99,33.87,33.88,82100.0,23.8583,23.9076,23.8232,23.8302,82100.0
2010-12-14 10:00:00,33.88,33.97,33.86,33.96,126100.0,23.8302,23.8935,23.8161,23.8865,126100.0
2010-12-14 10:05:00,33.95,33.95,33.91,33.93,107200.0,23.8794,23.8794,23.8513,23.8654,107200.0
2010-12-14 10:10:00,33.92,33.95,33.86,33.94,81600.0,23.8583,23.8794,23.8161,23.8724,81600.0
2010-12-14 10:15:00,33.94,33.97,33.9,33.91,92600.0,23.8724,23.8935,23.8443,23.8513,92600.0
2010-12-14 10:20:00,33.91,33.96,33.9,33.96,56500.0,23.8513,23.8865,23.8443,23.8865,56500.0
2010-12-14 10:25:00,33.96,33.96,33.93,33.93,81000.0,23.8865,23.8865,23.8654,23.8654,81000.0
2010-12-14 10:30:00,33.93,33.95,33.92,33.94,75400.0,23.8654,23.8794,23.8583,23.8724,75400.0
2010-12-14 10:35:00,33.93,33.93,33.88,33.91,135700.0,23.8654,23.8654,23.8302,23.8513,135700.0
2010-12-14 10:40:00,33.9,33.92,33.89,33.92,80400.0,23.8443,23.8583,23.8372,23.8583,80400.0
2010-12-14 10:45:00,33.91,33.94,33.88,33.9,127300.0,23.8513,23.8724,23.8302,23.8443,127300.0
2010-12-14 10:50:00,33.89,33.93,33.89,33.92,52600.0,23.8372,23.8654,23.8372,23.8583,52600.0
2010-12-14 10:55:00,33.92,33.92,33.88,33.9,98300.0,23.8583,23.8583,23.8302,23.8443,98300.0
2010-12-14 11:00:00,33.9,33.92,33.89,33.92,75100.0,23.8443,23.8583,23.8372,23.8583,75100.0
2010-12-14 11:05:00,33.92,33.92,33.89,33.9,74100.0,23.8583,23.8583,23.8372,23.8443,74100.0
2010-12-14 11:10:00,33.9,33.91,33.88,33.88,68100.0,23.8443,23.8513,23.8302,23.8302,68100.0
2010-12-14 11:15:00,33.88,33.9,33.88,33.9,33100.0,23.8302,23.8443,23.8302,23.8443,33100.0
2010-12-14 11:20:00,33.9,33.9,33.88,33.9,62100.0,23.8443,23.8443,23.8302,23.8443,62100.0
2010-12-14 11:25:00,33.89,33.9,33.86,33.88,119900.0,23.8372,23.8443,23.8161,23.8302,119900.0
2010-12-14 11:30:00,33.88,33.9,33.87,33.9,75800.0,23.8302,23.8443,23.8232,23.8443,75800.0
2010-12-14 11:35:00,33.9,33.98,33.89,33.97,69000.0,23.8443,23.9005,23.8372,23.8935,69000.0
2010-12-14 11:40:00,33.98,33.98,33.92,33.95,91000.0,23.9005,23.9005,23.8583,23.8794,91000.0
2010-12-14 11:45:00,33.96,33.98,33.95,33.98,77300.0,23.8865,23.9005,23.8794,23.9005,77300.0
2010-12-14 11:50:00,33.97,33.99,33.97,33.99,106700.0,23.8935,23.9076,23.8935,23.9076,106700.0
2010-12-14 11:55:00,33.99,34.0,33.98,33.99,74100.0,23.9076,23.9146,23.9005,23.9076,74100.0
2010-12-14 12:00:00,33.99,34.02,33.96,33.97,193800.0,23.9076,23.9287,23.8865,23.8935,193800.0
2010-12-14 12:05:00,33.97,33.99,33.95,33.99,55900.0,23.8935,23.9076,23.8794,23.9076,55900.0
2010-12-14 12:10:00,33.98,33.99,33.95,33.95,55100.0,23.9005,23.9076,23.8794,23.8794,55100.0
2010-12-14 12:15:00,33.95,33.98,33.95,33.96,42000.0,23.8794,23.9005,23.8794,23.8865,42000.0
2010-12-14 12:20:00,33.96,33.99,33.96,33.96,41300.0,23.8865,23.9076,23.8865,23.8865,41300.0
2010-12-14 12:25:00,33.97,33.99,33.96,33.96,42100.0,23.8935,23.9076,23.8865,23.8865,42100.0
2010-12-14 12:30:00,33.96,34.01,33.96,34.01,38300.0,23.8865,23.9216,23.8865,23.9216,38300.0
2010-12-14 12:35:00,34.0,34.02,33.97,33.99,76500.0,23.9146,23.9287,23.8935,23.9076,76500.0
2010-12-14 12:40:00,34.01,34.05,34.0,34.02,54300.0,23.9216,23.9498,23.9146,23.9287,54300.0
2010-12-14 12:45:00,34.03,34.06,34.01,34.06,42400.0,23.9357,23.9568,23.9216,23.9568,42400.0
2010-12-14 12:50:00,34.06,34.08,34.04,34.05,46900.0,23.9568,23.9709,23.9428,23.9498,46900.0
2010-12-14 12:55:00,34.05,34.05,34.04,34.05,12000.0,23.9498,23.9498,23.9428,23.9498,12000.0
2010-12-14 13:00:00,34.04,34.09,34.04,34.06,68400.0,23.9428,23.9779,23.9428,23.9568,68400.0
2010-12-14 13:05:00,34.06,34.07,34.03,34.04,59000.0,23.9568,23.9639,23.9357,23.9428,59000.0
2010-12-14 13:10:00,34.03,34.04,34.0,34.04,92400.0,23.9357,23.9428,23.9146,23.9428,92400.0
2010-12-14 13:15:00,34.04,34.1,34.03,34.07,225500.0,23.9428,23.985,23.9357,23.9639,225500.0
2010-12-14 13:20:00,34.08,34.09,34.05,34.08,89900.0,23.9709,23.9779,23.9498,23.9709,89900.0
2010-12-14 13:25:00,34.08,34.09,34.07,34.07,69900.0,23.9709,23.9779,23.9639,23.9639,69900.0
2010-12-14 13:30:00,34.07,34.08,34.03,34.05,58600.0,23.9639,23.9709,23.9357,23.9498,58600.0
2010-12-14 13:35:00,34.04,34.05,34.03,34.04,47000.0,23.9428,23.9498,23.9357,23.9428,47000.0
2010-12-14 13:40:00,34.04,34.08,34.03,34.08,92900.0,23.9428,23.9709,23.9357,23.9709,92900.0
2010-12-14 13:45:00,34.07,34.1,34.07,34.1,62900.0,23.9639,23.985,23.9639,23.985,62900.0
2010-12-14 13:50:00,34.09,34.1,34.08,34.09,85500.0,23.9779,23.985,23.9709,23.9779,85500.0
2010-12-14 13:55:00,34.09,34.18,34.09,34.12,191700.0,23.9779,24.0412,23.9779,23.999,191700.0
2010-12-14 14:00:00,34.12,34.13,34.08,34.1,56500.0,23.999,24.0061,23.9709,23.985,56500.0
2010-12-14 14:05:00,34.11,34.12,34.09,34.11,66700.0,23.992,23.999,23.9779,23.992,66700.0
2010-12-14 14:10:00,34.11,34.11,34.08,34.11,95300.0,23.992,23.992,23.9709,23.992,95300.0
2010-12-14 14:15:00,34.11,34.18,34.08,34.1,149400.0,23.992,24.0412,23.9709,23.985,149400.0
2010-12-14 14:20:00,34.11,34.14,34.06,34.07,100600.0,23.992,24.0131,23.9568,23.9639,100600.0
2010-12-14 14:25:00,34.06,34.1,34.01,34.06,65600.0,23.9568,23.985,23.9216,23.9568,65600.0
2010-12-14 14:30:00,34.06,34.1,34.04,34.06,55600.0,23.9568,23.985,23.9428,23.9568,55600.0
2010-12-14 14:35:00,34.06,34.08,34.04,34.05,62000.0,23.9568,23.9709,23.9428,23.9498,62000.0
2010-12-14 14:40:00,34.04,34.06,33.98,33.98,107800.0,23.9428,23.9568,23.9005,23.9005,107800.0
2010-12-14 14:45:00,33.98,34.04,33.98,34.03,112000.0,23.9005,23.9428,23.9005,23.9357,112000.0
2010-12-14 14:50:00,34.02,34.07,34.0,34.07,103900.0,23.9287,23.9639,23.9146,23.9639,103900.0
2010-12-14 14:55:00,34.06,34.08,34.03,34.05,85200.0,23.9568,23.9709,23.9357,23.9498,85200.0
2010-12-14 15:00:00,34.06,34.1,34.03,34.05,100800.0,23.9568,23.985,23.9357,23.9498,100800.0
2010-12-14 15:05:00,34.05,34.07,34.03,34.07,82300.0,23.9498,23.9639,23.9357,23.9639,82300.0
2010-12-14 15:10:00,34.07,34.08,34.03,34.05,85700.0,23.9639,23.9709,23.9357,23.9498,85700.0
2010-12-14 15:15:00,34.05,34.05,33.95,33.95,55000.0,23.9498,23.9498,23.8794,23.8794,55000.0
2010-12-14 15:20:00,33.96,33.96,33.91,33.95,50900.0,23.8865,23.8865,23.8513,23.8794,50900.0
2010-12-14 15:25:00,33.94,33.95,33.9,33.92,93400.0,23.8724,23.8794,23.8443,23.8583,93400.0
2010-12-14 15:30:00,33.93,33.97,33.93,33.97,92200.0,23.8654,23.8935,23.8654,23.8935,92200.0
2010-12-14 15:35:00,33.96,33.97,33.81,33.84,277100.0,23.8865,23.8935,23.781,23.8021,277100.0
2010-12-14 15:40:00,33.84,33.9,33.82,33.87,227000.0,23.8021,23.8443,23.788,23.8232,227000.0
2010-12-14 15:45:00,33.87,33.94,33.84,33.92,191700.0,23.8232,23.8724,23.8021,23.8583,191700.0
2010-12-14 15:50:00,33.92,34.01,33.92,34.01,320500.0,23.8583,23.9216,23.8583,23.9216,320500.0
2010-12-14 15:55:00,34.0,34.08,33.99,34.07,690000.0,23.9146,23.9709,23.9076,23.9639,690000.0
2010-12-15 09:30:00,33.89,33.99,33.82,33.9,211600.0,23.8372,23.9076,23.788,23.8443,211600.0
2010-12-15 09:35:00,33.9,33.92,33.82,33.88,235200.0,23.8443,23.8583,23.788,23.8302,235200.0
2010-12-15 09:40:00,33.88,33.94,33.87,33.91,192500.0,23.8302,23.8724,23.8232,23.8513,192500.0
2010-12-15 09:45:00,33.91,33.92,33.84,33.85,55300.0,23.8513,23.8583,23.8021,23.8091,55300.0
2010-12-15 09:50:00,33.86,33.86,33.74,33.74,112100.0,23.8161,23.8161,23.7317,23.7317,112100.0
2010-12-15 09:55:00,33.74,33.95,33.74,33.93,180400.0,23.7317,23.8794,23.7317,23.8654,180400.0
2010-12-15 10:00:00,33.92,34.04,33.91,34.01,140300.0,23.8583,23.9428,23.8513,23.9216,140300.0
2010-12-15 10:05:00,34.01,34.02,33.94,33.96,87800.0,23.9216,23.9287,23.8724,23.8865,87800.0
2010-12-15 10:10:00,33.96,34.01,33.95,33.97,184700.0,23.8865,23.9216,23.8794,23.8935,184700.0
2010-12-15 10:15:00,33.96,33.99,33.95,33.99,97200.0,23.8865,23.9076,23.8794,23.9076,97200.0
2010-12-15 10:20:00,33.99,34.0,33.97,33.99,163800.0,23.9076,23.9146,23.8935,23.9076,163800.0
2010-12-15 10:25:00,33.99,34.02,33.99,34.01,111400.0,23.9076,23.9287,23.9076,23.9216,111400.0
2010-12-15 10:30:00,34.01,34.04,33.97,33.97,130800.0,23.9216,23.9428,23.8935,23.8935,130800.0
2010-12-15 10:35:00,33.97,33.99,33.95,33.99,36800.0,23.8935,23.9076,23.8794,23.9076,36800.0
2010-12-15 10:40:00,33.99,33.99,33.94,33.98,141500.0,23.9076,23.9076,23.8724,23.9005,141500.0
2010-12-15 10:45:00,33.98,33.99,33.89,33.9,123100.0,23.9005,23.9076,23.8372,23.8443,123100.0
2010-12-15 10:50:00,33.9,33.93,33.89,33.89,104700.0,23.8443,23.8654,23.8372,23.8372,104700.0
2010-12-15 10:55:00,33.89,33.89,33.79,33.79,110600.0,23.8372,23.8372,23.7669,23.7669,110600.0
2010-12-15 11:00:00,33.8,33.89,33.8,33.88,63500.0,23.7739,23.8372,23.7739,23.8302,63500.0
2010-12-15 11:05:00,33.89,33.94,33.88,33.91,77400.0,23.8372,23.8724,23.8302,23.8513,77400.0
2010-12-15 11:10:00,33.92,33.92,33.88,33.89,40100.0,23.8583,23.8583,23.8302,23.8372,40100.0
2010-12-15 11:15:00,33.88,33.89,33.82,33.86,61800.0,23.8302,23.8372,23.788,23.8161,61800.0
2010-12-15 11:20:00,33.86,33.87,33.81,33.81,55800.0,23.8161,23.8232,23.781,23.781,55800.0
2010-12-15 11:25:00,33.82,33.88,33.81,33.88,56500.0,23.788,23.8302,23.781,23.8302,56500.0
2010-12-15 11:30:00,33.88,33.9,33.83,33.86,56700.0,23.8302,23.8443,23.795,23.8161,56700.0
2010-12-15 11:35:00,33.85,33.89,33.85,33.88,68600.0,23.8091,23.8372,23.8091,23.8302,68600.0
2010-12-15 11:40:00,33.88,33.92,33.86,33.9,44800.0,23.8302,23.8583,23.8161,23.8443,44800.0
2010-12-15 11:45:00,33.9,33.9,33.82,33.83,70300.0,23.8443,23.8443,23.788,23.795,70300.0
2010-12-15 11:50:00,33.82,33.87,33.82,33.86,73000.0,23.788,23.8232,23.788,23.8161,73000.0
2010-12-15 11:55:00,33.87,33.92,33.87,33.92,47500.0,23.8232,23.8583,23.8232,23.8583,47500.0
2010-12-15 12:00:00,33.92,33.97,33.91,33.96,64600.0,23.8583,23.8935,23.8513,23.8865,64600.0
2010-12-15 12:05:00,33.96,33.97,33.93,33.95,136200.0,23.8865,23.8935,23.8654,23.8794,136200.0
2010-12-15 12:10:00,33.94,33.98,33.94,33.94,69100.0,23.8724,23.9005,23.8724,23.8724,69100.0
2010-12-15 12:15:00,33.94,33.95,33.93,33.95,45100.0,23.8724,23.8794,23.8654,23.8794,45100.0
2010-12-15 12:20:00,33.95,33.95,33.89,33.9,133000.0,23.8794,23.8794,23.8372,23.8443,133000.0
2010-12-15 12:25:00,33.9,33.91,33.83,33.83,79100.0,23.8443,23.8513,23.795,23.795,79100.0
2010-12-15 12:30:00,33.84,33.84,33.81,33.81,68200.0,23.8021,23.8021,23.781,23.781,68200.0
2010-12-15 12:35:00,33.81,33.82,33.74,33.76,113400.0,23.781,23.788,23.7317,23.7458,113400.0
2010-12-15 12:40:00,33.77,33.78,33.74,33.75,76400.0,23.7528,23.7599,23.7317,23.7388,76400.0
2010-12-15 12:45:00,33.75,33.75,33.68,33.69,94000.0,23.7388,23.7388,23.6895,23.6966,94000.0
2010-12-15 12:50:00,33.69,33.73,33.69,33.73,85800.0,23.6966,23.7247,23.6966,23.7247,85800.0
2010-12-15 12:55:00,33.72,33.74,33.69,33.69,156100.0,23.7177,23.7317,23.6966,23.6966,156100.0
2010-12-15 13:00:00,33.7,33.73,33.68,33.68,139100.0,23.7036,23.7247,23.6895,23.6895,139100.0
2010-12-15 13:05:00,33.68,33.81,33.68,33.81,79100.0,23.6895,23.781,23.6895,23.781,79100.0
2010-12-15 13:10:00,33.81,33.85,33.8,33.84,85800.0,23.781,23.8091,23.7739,23.8021,85800.0
2010-12-15 13:15:00,33.84,33.84,33.79,33.81,104500.0,23.8021,23.8021,23.7669,23.781,104500.0
2010-12-15 13:20:00,33.82,33.86,33.81,33.86,87000.0,23.788,23.8161,23.781,23.8161,87000.0
2010-12-15 13:25:00,33.85,33.89,33.85,33.88,93800.0,23.8091,23.8372,23.8091,23.8302,93800.0
2010-12-15 13:30:00,33.88,33.89,33.85,33.87,94800.0,23.8302,23.8372,23.8091,23.8232,94800.0
2010-12-15 13:35:00,33.86,33.89,33.84,33.88,66800.0,23.8161,23.8372,23.8021,23.8302,66800.0
2010-12-15 13:40:00,33.89,33.89,33.83,33.85,177900.0,23.8372,23.8372,23.795,23.8091,177900.0
2010-12-15 13:45:00,33.85,33.85,33.77,33.77,113000.0,23.8091,23.8091,23.7528,23.7528,113000.0
2010-12-15 13:50:00,33.77,33.77,33.73,33.75,110500.0,23.7528,23.7528,23.7247,23.7388,110500.0
2010-12-15 13:55:00,33.74,33.75,33.64,33.72,219300.0,23.7317,23.7388,23.6614,23.7177,219300.0
2010-12-15 14:00:00,33.73,33.77,33.73,33.77,126000.0,23.7247,23.7528,23.7247,23.7528,126000.0
2010-12-15 14:05:00,33.76,33.8,33.76,33.8,61300.0,23.7458,23.7739,23.7458,23.7739,61300.0
2010-12-15 14:10:00,33.79,33.81,33.74,33.74,96700.0,23.7669,23.781,23.7317,23.7317,96700.0
2010-12-15 14:15:00,33.74,33.78,33.72,33.75,218800.0,23.7317,23.7599,23.7177,23.7388,218800.0
2010-12-15 14:20:00,33.75,33.76,33.69,33.72,154800.0,23.7388,23.7458,23.6966,23.7177,154800.0
2010-12-15 14:25:00,33.72,33.73,33.64,33.64,119300.0,23.7177,23.7247,23.6614,23.6614,119300.0
2010-12-15 14:30:00,33.64,33.64,33.59,33.64,158300.0,23.6614,23.6614,23.6262,23.6614,158300.0
2010-12-15 14:35:00,33.65,33.7,33.64,33.69,94100.0,23.6684,23.7036,23.6614,23.6966,94100.0
2010-12-15 14:40:00,33.7,33.72,33.68,33.71,111300.0,23.7036,23.7177,23.6895,23.7106,111300.0
2010-12-15 14:45:00,33.72,33.72,33.69,33.72,117300.0,23.7177,23.7177,23.6966,23.7177,117300.0
2010-12-15 14:50:00,33.73,33.73,33.64,33.65,140900.0,23.7247,23.7247,23.6614,23.6684,140900.0
2010-12-15 14:55:00,33.65,33.66,33.62,33.66,171700.0,23.6684,23.6755,23.6473,23.6755,171700.0
2010-12-15 15:00:00,33.66,33.74,33.66,33.74,195300.0,23.6755,23.7317,23.6755,23.7317,195300.0
2010-12-15 15:05:00,33.73,33.76,33.7,33.7,180700.0,23.7247,23.7458,23.7036,23.7036,180700.0
2010-12-15 15:10:00,33.69,33.74,33.68,33.73,111600.0,23.6966,23.7317,23.6895,23.7247,111600.0
2010-12-15 15:15:00,33.73,33.77,33.73,33.76,138000.0,23.7247,23.7528,23.7247,23.7458,138000.0
2010-12-15 15:20:00,33.77,33.86,33.76,33.85,219900.0,23.7528,23.8161,23.7458,23.8091,219900.0
2010-12-15 15:25:00,33.85,33.89,33.84,33.89,110100.0,23.8091,23.8372,23.8021,23.8372,110100.0
2010-12-15 15:30:00,33.88,33.92,33.88,33.92,290700.0,23.8302,23.8583,23.8302,23.8583,290700.0
2010-12-15 15:35:00,33.92,34.0,33.9,33.94,389400.0,23.8583,23.9146,23.8443,23.8724,389400.0
2010-12-15 15:40:00,33.94,33.94,33.84,33.88,213200.0,23.8724,23.8724,23.8021,23.8302,213200.0
2010-12-15 15:45:00,33.88,33.88,33.81,33.86,405300.0,23.8302,23.8302,23.781,23.8161,405300.0
2010-12-15 15:50:00,33.87,33.88,33.83,33.84,483100.0,23.8232,23.8302,23.795,23.8021,483100.0
2010-12-15 15:55:00,33.84,33.88,33.79,33.87,1010700.0,23.8021,23.8302,23.7669,23.8232,1010700.0
2010-12-16 09:30:00,33.84,34.0,33.83,33.98,158100.0,23.8021,23.9146,23.795,23.9005,158100.0
2010-12-16 09:35:00,33.98,34.09,33.97,34.07,153100.0,23.9005,23.9779,23.8935,23.9639,153100.0
2010-12-16 09:40:00,34.06,34.09,33.99,34.08,74600.0,23.9568,23.9779,23.9076,23.9709,74600.0
2010-12-16 09:45:00,34.08,34.11,33.99,33.99,122000.0,23.9709,23.992,23.9076,23.9076,122000.0
2010-12-16 09:50:00,33.99,34.0,33.92,33.97,129000.0,23.9076,23.9146,23.8583,23.8935,129000.0
2010-12-16 09:55:00,33.97,34.01,33.91,33.92,95700.0,23.8935,23.9216,23.8513,23.8583,95700.0
2010-12-16 10:00:00,33.91,34.04,33.88,34.04,176900.0,23.8513,23.9428,23.8302,23.9428,176900.0
2010-12-16 10:05:00,34.04,34.04,33.93,33.97,94600.0,23.9428,23.9428,23.8654,23.8935,94600.0
2010-12-16 10:10:00,33.97,34.01,33.97,34.01,119800.0,23.8935,23.9216,23.8935,23.9216,119800.0
2010-12-16 10:15:00,34.01,34.04,34.0,34.01,150300.0,23.9216,23.9428,23.9146,23.9216,150300.0
2010-12-16 10:20:00,34.02,34.08,34.01,34.08,46500.0,23.9287,23.9709,23.9216,23.9709,46500.0
2010-12-16 10:25:00,34.08,34.1,34.01,34.02,83500.0,23.9709,23.985,23.9216,23.9287,83500.0
2010-12-16 10:30:00,34.01,34.05,34.01,34.03,37200.0,23.9216,23.9498,23.9216,23.9357,37200.0
2010-12-16 10:35:00,34.03,34.11,34.02,34.1,127200.0,23.9357,23.992,23.9287,23.985,127200.0
2010-12-16 10:40:00,34.1,34.14,34.1,34.14,85500.0,23.985,24.0131,23.985,24.0131,85500.0
2010-12-16 10:45:00,34.14,34.15,34.12,34.13,58800.0,24.0131,24.0201,23.999,24.0061,58800.0
2010-12-16 10:50:00,34.13,34.15,34.12,34.15,26900.0,24.0061,24.0201,23.999,24.0201,26900.0
2010-12-16 10:55:00,34.14,34.15,34.1,34.15,41100.0,24.0131,24.0201,23.985,24.0201,41100.0
2010-12-16 11:00:00,34.14,34.16,34.13,34.16,106700.0,24.0131,24.0272,24.0061,24.0272,106700.0
2010-12-16 11:05:00,34.16,34.23,34.15,34.23,122200.0,24.0272,24.0764,24.0201,24.0764,122200.0
2010-12-16 11:10:00,34.23,34.33,34.23,34.31,200300.0,24.0764,24.1467,24.0764,24.1327,200300.0
2010-12-16 11:15:00,34.31,34.38,34.31,34.37,131600.0,24.1327,24.1819,24.1327,24.1749,131600.0
2010-12-16 11:20:00,34.36,34.41,34.36,34.38,89900.0,24.1678,24.203,24.1678,24.1819,89900.0
2010-12-16 11:25:00,34.38,34.44,34.38,34.38,156900.0,24.1819,24.2241,24.1819,24.1819,156900.0
2010-12-16 11:30:00,34.38,34.38,34.33,34.33,155400.0,24.1819,24.1819,24.1467,24.1467,155400.0
2010-12-16 11:35:00,34.34,34.35,34.32,34.33,49400.0,24.1538,24.1608,24.1397,24.1467,49400.0
2010-12-16 11:40:00,34.32,34.33,34.31,34.32,70400.0,24.1397,24.1467,24.1327,24.1397,70400.0
2010-12-16 11:45:00,34.32,34.34,34.31,34.33,74500.0,24.1397,24.1538,24.1327,24.1467,74500.0
2010-12-16 11:50:00,34.33,34.43,34.33,34.41,101200.0,24.1467,24.2171,24.1467,24.203,101200.0
2010-12-16 11:55:00,34.41,34.45,34.38,34.38,79700.0,24.203,24.2311,24.1819,24.1819,79700.0
2010-12-16 12:00:00,34.38,34.4,34.34,34.34,100300.0,24.1819,24.196,24.1538,24.1538,100300.0
2010-12-16 12:05:00,34.34,34.35,34.31,34.31,57200.0,24.1538,24.1608,24.1327,24.1327,57200.0
2010-12-16 12:10:00,34.32,34.36,34.29,34.32,133200.0,24.1397,24.1678,24.1186,24.1397,133200.0
2010-12-16 12:15:00,34.31,34.33,34.28,34.32,35800.0,24.1327,24.1467,24.1116,24.1397,35800.0
2010-12-16 12:20:00,34.32,34.32,34.25,34.25,45100.0,24.1397,24.1397,24.0905,24.0905,45100.0
2010-12-16 12:25:00,34.26,34.34,34.26,34.34,72400.0,24.0975,24.1538,24.0975,24.1538,72400.0
2010-12-16 12:30:00,34.34,34.36,34.33,34.36,103400.0,24.1538,24.1678,24.1467,24.1678,103400.0
2010-12-16 12:35:00,34.36,34.39,34.33,34.35,114300.0,24.1678,24.1889,24.1467,24.1608,114300.0
2010-12-16 12:40:00,34.35,34.4,34.35,34.4,37100.0,24.1608,24.196,24.1608,24.196,37100.0
2010-12-16 12:45:00,34.4,34.45,34.39,34.45,71600.0,24.196,24.2311,24.1889,24.2311,71600.0
2010-12-16 12:50:00,34.44,34.45,34.43,34.45,41500.0,24.2241,24.2311,24.2171,24.2311,41500.0
2010-12-16 12:55:00,34.45,34.47,34.44,34.45,70300.0,24.2311,24.2452,24.2241,24.2311,70300.0
2010-12-16 13:00:00,34.46,34.47,34.41,34.41,47800.0,24.2382,24.2452,24.203,24.203,47800.0
2010-12-16 13:05:00,34.42,34.42,34.36,34.36,39600.0,24.21,24.21,24.1678,24.1678,39600.0
2010-12-16 13:10:00,34.37,34.43,34.34,34.43,111200.0,24.1749,24.2171,24.1538,24.2171,111200.0
2010-12-16 13:15:00,34.42,34.45,34.4,34.45,94200.0,24.21,24.2311,24.196,24.2311,94200.0
2010-12-16 13:20:00,34.45,34.45,34.4,34.4,81200.0,24.2311,24.2311,24.196,24.196,81200.0
2010-12-16 13:25:00,34.4,34.43,34.38,34.39,87300.0,24.196,24.2171,24.1819,24.1889,87300.0
2010-12-16 13:30:00,34.39,34.41,34.36,34.38,54300.0,24.1889,24.203,24.1678,24.1819,54300.0
2010-12-16 13:35:00,34.38,34.42,34.37,34.42,54300.0,24.1819,24.21,24.1749,24.21,54300.0
2010-12-16 13:40:00,34.42,34.45,34.41,34.45,55000.0,24.21,24.2311,24.203,24.2311,55000.0
2010-12-16 13:45:00,34.44,34.47,34.42,34.47,64600.0,24.2241,24.2452,24.21,24.2452,64600.0
2010-12-16 13:50:00,34.47,34.47,34.41,34.44,112500.0,24.2452,24.2452,24.203,24.2241,112500.0
2010-12-16 13:55:00,34.43,34.46,34.38,34.39,89100.0,24.2171,24.2382,24.1819,24.1889,89100.0
2010-12-16 14:00:00,34.39,34.45,34.39,34.42,206700.0,24.1889,24.2311,24.1889,24.21,206700.0
2010-12-16 14:05:00,34.42,34.45,34.38,34.4,202600.0,24.21,24.2311,24.1819,24.196,202600.0
2010-12-16 14:10:00,34.41,34.45,34.37,34.38,108400.0,24.203,24.2311,24.1749,24.1819,108400.0
2010-12-16 14:15:00,34.38,34.45,34.36,34.44,76000.0,24.1819,24.2311,24.1678,24.2241,76000.0
2010-12-16 14:20:00,34.43,34.44,34.38,34.4,113500.0,24.2171,24.2241,24.1819,24.196,113500.0
2010-12-16 14:25:00,34.4,34.43,34.37,34.42,329100.0,24.196,24.2171,24.1749,24.21,329100.0
2010-12-16 14:30:00,34.43,34.43,34.38,34.39,133600.0,24.2171,24.2171,24.1819,24.1889,133600.0
2010-12-16 14:35:00,34.4,34.45,34.39,34.4,182700.0,24.196,24.2311,24.1889,24.196,182700.0
2010-12-16 14:40:00,34.41,34.42,34.4,34.4,135200.0,24.203,24.21,24.196,24.196,135200.0
2010-12-16 14:45:00,34.4,34.42,34.38,34.4,75600.0,24.196,24.21,24.1819,24.196,75600.0
2010-12-16 14:50:00,34.4,34.41,34.39,34.4,166100.0,24.196,24.203,24.1889,24.196,166100.0
2010-12-16 14:55:00,34.39,34.43,34.39,34.4,122400.0,24.1889,24.2171,24.1889,24.196,122400.0
2010-12-16 15:00:00,34.39,34.44,34.39,34.43,162300.0,24.1889,24.2241,24.1889,24.2171,162300.0
2010-12-16 15:05:00,34.43,34.5,34.42,34.49,145700.0,24.2171,24.2663,24.21,24.2593,145700.0
2010-12-16 15:10:00,34.49,34.53,34.49,34.53,197600.0,24.2593,24.2874,24.2593,24.2874,197600.0
2010-12-16 15:15:00,34.53,34.53,34.5,34.5,153100.0,24.2874,24.2874,24.2663,24.2663,153100.0
2010-12-16 15:20:00,34.51,34.53,34.5,34.51,121200.0,24.2733,24.2874,24.2663,24.2733,121200.0
2010-12-16 15:25:00,34.51,34.52,34.49,34.51,176000.0,24.2733,24.2804,24.2593,24.2733,176000.0
2010-12-16 15:30:00,34.52,34.54,34.5,34.51,163300.0,24.2804,24.2944,24.2663,24.2733,163300.0
2010-12-16 15:35:00,34.51,34.54,34.51,34.54,101800.0,24.2733,24.2944,24.2733,24.2944,101800.0
2010-12-16 15:40:00,34.54,34.54,34.47,34.48,222900.0,24.2944,24.2944,24.2452,24.2522,222900.0
2010-12-16 15:45:00,34.47,34.49,34.45,34.48,249300.0,24.2452,24.2593,24.2311,24.2522,249300.0
2010-12-16 15:50:00,34.48,34.54,34.48,34.53,283800.0,24.2522,24.2944,24.2522,24.2874,283800.0
2010-12-16 15:55:00,34.53,34.56,34.52,34.55,677600.0,24.2874,24.3085,24.2804,24.3015,677600.0
2010-12-17 09:30:00,34.5,34.54,34.48,34.48,1668100.0,24.2663,24.2944,24.2522,24.2522,1668100.0
2010-12-17 09:35:00,34.48,34.51,34.41,34.41,155700.0,24.2522,24.2733,24.203,24.203,155700.0
2010-12-17 09:40:00,34.41,34.41,34.24,34.24,192700.0,24.203,24.203,24.0834,24.0834,192700.0
2010-12-17 09:45:00,34.25,34.25,34.13,34.17,161000.0,24.0905,24.0905,24.0061,24.0342,161000.0
2010-12-17 09:50:00,34.17,34.25,34.14,34.24,170600.0,24.0342,24.0905,24.0131,24.0834,170600.0
2010-12-17 09:55:00,34.25,34.32,34.24,34.3,120900.0,24.0905,24.1397,24.0834,24.1256,120900.0
2010-12-17 10:00:00,34.31,34.32,34.22,34.23,188100.0,24.1327,24.1397,24.0694,24.0764,188100.0
2010-12-17 10:05:00,34.22,34.27,34.21,34.26,99700.0,24.0694,24.1045,24.0623,24.0975,99700.0
2010-12-17 10:10:00,34.26,34.33,34.25,34.32,149700.0,24.0975,24.1467,24.0905,24.1397,149700.0
2010-12-17 10:15:00,34.32,34.36,34.31,34.36,114000.0,24.1397,24.1678,24.1327,24.1678,114000.0
2010-12-17 10:20:00,34.35,34.43,34.35,34.43,190200.0,24.1608,24.2171,24.1608,24.2171,190200.0
2010-12-17 10:25:00,34.42,34.49,34.42,34.47,175700.0,24.21,24.2593,24.21,24.2452,175700.0
2010-12-17 10:30:00,34.47,34.5,34.46,34.5,84300.0,24.2452,24.2663,24.2382,24.2663,84300.0
2010-12-17 10:35:00,34.5,34.5,34.41,34.41,124000.0,24.2663,24.2663,24.203,24.203,124000.0
2010-12-17 10:40:00,34.42,34.46,34.38,34.42,140000.0,24.21,24.2382,24.1819,24.21,140000.0
2010-12-17 10:45:00,34.42,34.42,34.34,34.39,108000.0,24.21,24.21,24.1538,24.1889,108000.0
2010-12-17 10:50:00,34.39,34.43,34.39,34.41,32000.0,24.1889,24.2171,24.1889,24.203,32000.0
2010-12-17 10:55:00,34.41,34.42,34.37,34.39,57100.0,24.203,24.21,24.1749,24.1889,57100.0
2010-12-17 11:00:00,34.39,34.4,34.33,34.33,73100.0,24.1889,24.196,24.1467,24.1467,73100.0
2010-12-17 11:05:00,34.34,34.4,34.33,34.39,62400.0,24.1538,24.196,24.1467,24.1889,62400.0
2010-12-17 11:10:00,34.39,34.42,34.39,34.41,72400.0,24.1889,24.21,24.1889,24.203,72400.0
2010-12-17 11:15:00,34.41,34.42,34.4,34.4,126700.0,24.203,24.21,24.196,24.196,126700.0
2010-12-17 11:20:00,34.4,34.42,34.37,34.39,164600.0,24.196,24.21,24.1749,24.1889,164600.0
2010-12-17 11:25:00,34.39,34.4,34.39,34.39,37000.0,24.1889,24.196,24.1889,24.1889,37000.0
2010-12-17 11:30:00,34.39,34.41,34.35,34.39,201800.0,24.1889,24.203,24.1608,24.1889,201800.0
2010-12-17 11:35:00,34.39,34.4,34.38,34.38,130900.0,24.1889,24.196,24.1819,24.1819,130900.0
2010-12-17 11:40:00,34.38,34.4,34.36,34.39,95800.0,24.1819,24.196,24.1678,24.1889,95800.0
2010-12-17 11:45:00,34.39,34.39,34.35,34.35,84000.0,24.1889,24.1889,24.1608,24.1608,84000.0
2010-12-17 11:50:00,34.35,34.39,34.33,34.39,56500.0,24.1608,24.1889,24.1467,24.1889,56500.0
2010-12-17 11:55:00,34.38,34.39,34.36,34.36,70800.0,24.1819,24.1889,24.1678,24.1678,70800.0
2010-12-17 12:00:00,34.36,34.37,34.35,34.36,65800.0,24.1678,24.1749,24.1608,24.1678,65800.0
2010-12-17 12:05:00,34.36,34.36,34.29,34.29,83600.0,24.1678,24.1678,24.1186,24.1186,83600.0
2010-12-17 12:10:00,34.29,34.3,34.27,34.28,64600.0,24.1186,24.1256,24.1045,24.1116,64600.0
2010-12-17 12:15:00,34.28,34.29,34.26,34.26,45500.0,24.1116,24.1186,24.0975,24.0975,45500.0
2010-12-17 12:20:00,34.26,34.29,34.26,34.26,74700.0,24.0975,24.1186,24.0975,24.0975,74700.0
2010-12-17 12:25:00,34.26,34.3,34.26,34.3,61300.0,24.0975,24.1256,24.0975,24.1256,61300.0
2010-12-17 12:30:00,34.3,34.31,34.29,34.29,54500.0,24.1256,24.1327,24.1186,24.1186,54500.0
2010-12-17 12:35:00,34.29,34.3,34.27,34.29,54800.0,24.1186,24.1256,24.1045,24.1186,54800.0
2010-12-17 12:40:00,34.3,34.3,34.27,34.27,23100.0,24.1256,24.1256,24.1045,24.1045,23100.0
2010-12-17 12:45:00,34.28,34.29,34.26,34.29,72500.0,24.1116,24.1186,24.0975,24.1186,72500.0
2010-12-17 12:50:00,34.29,34.33,34.28,34.31,155200.0,24.1186,24.1467,24.1116,24.1327,155200.0
2010-12-17 12:55:00,34.31,34.31,34.28,34.29,39400.0,24.1327,24.1327,24.1116,24.1186,39400.0
2010-12-17 13:00:00,34.29,34.35,34.28,34.35,116900.0,24.1186,24.1608,24.1116,24.1608,116900.0
2010-12-17 13:05:00,34.35,34.4,34.34,34.38,62900.0,24.1608,24.196,24.1538,24.1819,62900.0
2010-12-17 13:10:00,34.38,34.38,34.35,34.35,60200.0,24.1819,24.1819,24.1608,24.1608,60200.0
2010-12-17 13:15:00,34.36,34.4,34.35,34.38,66800.0,24.1678,24.196,24.1608,24.1819,66800.0
2010-12-17 13:20:00,34.37,34.38,34.33,34.34,73400.0,24.1749,24.1819,24.1467,24.1538,73400.0
2010-12-17 13:25:00,34.34,34.36,34.33,34.35,76800.0,24.1538,24.1678,24.1467,24.1608,76800.0
2010-12-17 13:30:00,34.35,34.39,34.35,34.38,47000.0,24.1608,24.1889,24.1608,24.1819,47000.0
2010-12-17 13:35:00,34.39,34.39,34.37,34.39,37400.0,24.1889,24.1889,24.1749,24.1889,37400.0
2010-12-17 13:40:00,34.38,34.4,34.37,34.38,52700.0,24.1819,24.196,24.1749,24.1819,52700.0
2010-12-17 13:45:00,34.38,34.38,34.36,34.37,32300.0,24.1819,24.1819,24.1678,24.1749,32300.0
2010-12-17 13:50:00,34.36,34.37,34.33,34.33,78100.0,24.1678,24.1749,24.1467,24.1467,78100.0
2010-12-17 13:55:00,34.33,34.36,34.33,34.35,55600.0,24.1467,24.1678,24.1467,24.1608,55600.0
2010-12-17 14:00:00,34.36,34.39,34.35,34.37,64100.0,24.1678,24.1889,24.1608,24.1749,64100.0
2010-12-17 14:05:00,34.36,34.36,34.34,34.35,54600.0,24.1678,24.1678,24.1538,24.1608,54600.0
2010-12-17 14:10:00,34.34,34.35,34.33,34.33,62900.0,24.1538,24.1608,24.1467,24.1467,62900.0
2010-12-17 14:15:00,34.33,34.36,34.33,34.35,51900.0,24.1467,24.1678,24.1467,24.1608,51900.0
2010-12-17 14:20:00,34.35,34.37,34.35,34.36,34300.0,24.1608,24.1749,24.1608,24.1678,34300.0
2010-12-17 14:25:00,34.36,34.37,34.36,34.37,61500.0,24.1678,24.1749,24.1678,24.1749,61500.0
2010-12-17 14:30:00,34.37,34.37,34.34,34.35,57300.0,24.1749,24.1749,24.1538,24.1608,57300.0
2010-12-17 14:35:00,34.34,34.37,34.34,34.36,79500.0,24.1538,24.1749,24.1538,24.1678,79500.0
2010-12-17 14:40:00,34.35,34.45,34.35,34.44,154800.0,24.1608,24.2311,24.1608,24.2241,154800.0
2010-12-17 14:45:00,34.44,34.44,34.37,34.38,139900.0,24.2241,24.2241,24.1749,24.1819,139900.0
2010-12-17 14:50:00,34.39,34.41,34.38,34.41,56200.0,24.1889,24.203,24.1819,24.203,56200.0
2010-12-17 14:55:00,34.41,34.43,34.4,34.41,85800.0,24.203,24.2171,24.196,24.203,85800.0
2010-12-17 15:00:00,34.41,34.43,34.41,34.42,62300.0,24.203,24.2171,24.203,24.21,62300.0
2010-12-17 15:05:00,34.42,34.42,34.38,34.38,97600.0,24.21,24.21,24.1819,24.1819,97600.0
2010-12-17 15:10:00,34.39,34.42,34.35,34.42,113100.0,24.1889,24.21,24.1608,24.21,113100.0
2010-12-17 15:15:00,34.42,34.44,34.4,34.4,80400.0,24.21,24.2241,24.196,24.196,80400.0
2010-12-17 15:20:00,34.41,34.44,34.4,34.4,107400.0,24.203,24.2241,24.196,24.196,107400.0
2010-12-17 15:25:00,34.4,34.41,34.38,34.4,177600.0,24.196,24.203,24.1819,24.196,177600.0
2010-12-17 15:30:00,34.4,34.41,34.39,34.4,315900.0,24.196,24.203,24.1889,24.196,315900.0
2010-12-17 15:35:00,34.4,34.44,34.39,34.42,141500.0,24.196,24.2241,24.1889,24.21,141500.0
2010-12-17 15:40:00,34.42,34.43,34.36,34.4,107000.0,24.21,24.2171,24.1678,24.196,107000.0
2010-12-17 15:45:00,34.4,34.4,34.36,34.36,245800.0,24.196,24.196,24.1678,24.1678,245800.0
2010-12-17 15:50:00,34.36,34.42,34.36,34.42,186800.0,24.1678,24.21,24.1678,24.21,186800.0
2010-12-17 15:55:00,34.41,34.45,34.39,34.43,410600.0,24.203,24.2311,24.1889,24.2171,410600.0
2010-12-20 09:30:00,34.6,34.6,34.34,34.44,112400.0,24.3366,24.3366,24.1538,24.2241,112400.0
2010-12-20 09:35:00,34.43,34.48,34.4,34.44,60800.0,24.2171,24.2522,24.196,24.2241,60800.0
2010-12-20 09:40:00,34.44,34.44,34.35,34.36,55100.0,24.2241,24.2241,24.1608,24.1678,55100.0
2010-12-20 09:45:00,34.36,34.37,34.3,34.3,117000.0,24.1678,24.1749,24.1256,24.1256,117000.0
2010-12-20 09:50:00,34.31,34.32,34.24,34.3,98400.0,24.1327,24.1397,24.0834,24.1256,98400.0
2010-12-20 09:55:00,34.3,34.35,34.3,34.35,65800.0,24.1256,24.1608,24.1256,24.1608,65800.0
2010-12-20 10:00:00,34.35,34.36,34.33,34.34,54000.0,24.1608,24.1678,24.1467,24.1538,54000.0
2010-12-20 10:05:00,34.34,34.38,34.33,34.38,96200.0,24.1538,24.1819,24.1467,24.1819,96200.0
2010-12-20 10:10:00,34.37,34.38,34.32,34.36,66900.0,24.1749,24.1819,24.1397,24.1678,66900.0
2010-12-20 10:15:00,34.35,34.37,34.3,34.31,80400.0,24.1608,24.1749,24.1256,24.1327,80400.0
2010-12-20 10:20:00,34.3,34.32,34.29,34.31,65100.0,24.1256,24.1397,24.1186,24.1327,65100.0
2010-12-20 10:25:00,34.31,34.33,34.26,34.3,98400.0,24.1327,24.1467,24.0975,24.1256,98400.0
2010-12-20 10:30:00,34.3,34.32,34.25,34.27,162700.0,24.1256,24.1397,24.0905,24.1045,162700.0
2010-12-20 10:35:00,34.26,34.27,34.21,34.26,63000.0,24.0975,24.1045,24.0623,24.0975,63000.0
2010-12-20 10:40:00,34.25,34.27,34.23,34.26,55100.0,24.0905,24.1045,24.0764,24.0975,55100.0
2010-12-20 10:45:00,34.26,34.27,34.24,34.24,46100.0,24.0975,24.1045,24.0834,24.0834,46100.0
2010-12-20 10:50:00,34.24,34.27,34.24,34.25,33400.0,24.0834,24.1045,24.0834,24.0905,33400.0
2010-12-20 10:55:00,34.25,34.25,34.2,34.21,43100.0,24.0905,24.0905,24.0553,24.0623,43100.0
2010-12-20 11:00:00,34.2,34.21,34.16,34.16,76300.0,24.0553,24.0623,24.0272,24.0272,76300.0
2010-12-20 11:05:00,34.17,34.21,34.17,34.19,89400.0,24.0342,24.0623,24.0342,24.0483,89400.0
2010-12-20 11:10:00,34.18,34.22,34.17,34.22,67800.0,24.0412,24.0694,24.0342,24.0694,67800.0
2010-12-20 11:15:00,34.22,34.31,34.21,34.28,113400.0,24.0694,24.1327,24.0623,24.1116,113400.0
2010-12-20 11:20:00,34.29,34.31,34.28,34.3,55000.0,24.1186,24.1327,24.1116,24.1256,55000.0
2010-12-20 11:25:00,34.31,34.35,34.3,34.33,46700.0,24.1327,24.1608,24.1256,24.1467,46700.0
2010-12-20 11:30:00,34.33,34.33,34.27,34.27,77500.0,24.1467,24.1467,24.1045,24.1045,77500.0
2010-12-20 11:35:00,34.28,34.28,34.24,34.26,39200.0,24.1116,24.1116,24.0834,24.0975,39200.0
2010-12-20 11:40:00,34.26,34.33,34.26,34.33,43200.0,24.0975,24.1467,24.0975,24.1467,43200.0
2010-12-20 11:45:00,34.33,34.37,34.31,34.36,72600.0,24.1467,24.1749,24.1327,24.1678,72600.0
2010-12-20 11:50:00,34.37,34.37,34.28,34.29,116100.0,24.1749,24.1749,24.1116,24.1186,116100.0
2010-12-20 11:55:00,34.3,34.31,34.28,34.3,73200.0,24.1256,24.1327,24.1116,24.1256,73200.0
2010-12-20 12:00:00,34.3,34.3,34.22,34.22,129000.0,24.1256,24.1256,24.0694,24.0694,129000.0
2010-12-20 12:05:00,34.22,34.26,34.21,34.21,84800.0,24.0694,24.0975,24.0623,24.0623,84800.0
2010-12-20 12:10:00,34.22,34.27,34.22,34.27,104800.0,24.0694,24.1045,24.0694,24.1045,104800.0
2010-12-20 12:15:00,34.27,34.34,34.26,34.34,74500.0,24.1045,24.1538,24.0975,24.1538,74500.0
2010-12-20 12:20:00,34.33,34.39,34.32,34.39,152600.0,24.1467,24.1889,24.1397,24.1889,152600.0
2010-12-20 12:25:00,34.39,34.39,34.36,34.36,57900.0,24.1889,24.1889,24.1678,24.1678,57900.0
2010-12-20 12:30:00,34.37,34.38,34.33,34.33,119600.0,24.1749,24.1819,24.1467,24.1467,119600.0
2010-12-20 12:35:00,34.33,34.38,34.33,34.38,60800.0,24.1467,24.1819,24.1467,24.1819,60800.0
2010-12-20 12:40:00,34.37,34.41,34.36,34.41,144600.0,24.1749,24.203,24.1678,24.203,144600.0
2010-12-20 12:45:00,34.41,34.42,34.32,34.33,86100.0,24.203,24.21,24.1397,24.1467,86100.0
2010-12-20 12:50:00,34.33,34.35,34.32,34.33,88700.0,24.1467,24.1608,24.1397,24.1467,88700.0
2010-12-20 12:55:00,34.32,34.37,34.31,34.35,66300.0,24.1397,24.1749,24.1327,24.1608,66300.0
2010-12-20 13:00:00,34.35,34.37,34.35,34.36,51300.0,24.1608,24.1749,24.1608,24.1678,51300.0
2010-12-20 13:05:00,34.35,34.36,34.31,34.32,54300.0,24.1608,24.1678,24.1327,24.1397,54300.0
2010-12-20 13:10:00,34.32,34.33,34.3,34.3,75700.0,24.1397,24.1467,24.1256,24.1256,75700.0
2010-12-20 13:15:00,34.3,34.32,34.28,34.3,53400.0,24.1256,24.1397,24.1116,24.1256,53400.0
2010-12-20 13:20:00,34.3,34.3,34.27,34.28,45200.0,24.1256,24.1256,24.1045,24.1116,45200.0
2010-12-20 13:25:00,34.28,34.29,34.26,34.26,46800.0,24.1116,24.1186,24.0975,24.0975,46800.0
2010-12-20 13:30:00,34.26,34.27,34.22,34.23,57000.0,24.0975,24.1045,24.0694,24.0764,57000.0
2010-12-20 13:35:00,34.23,34.26,34.21,34.26,53000.0,24.0764,24.0975,24.0623,24.0975,53000.0
2010-12-20 13:40:00,34.25,34.33,34.25,34.33,55600.0,24.0905,24.1467,24.0905,24.1467,55600.0
2010-12-20 13:45:00,34.33,34.34,34.31,34.32,38700.0,24.1467,24.1538,24.1327,24.1397,38700.0
2010-12-20 13:50:00,34.31,34.32,34.3,34.31,36300.0,24.1327,24.1397,24.1256,24.1327,36300.0
2010-12-20 13:55:00,34.31,34.32,34.29,34.29,45100.0,24.1327,24.1397,24.1186,24.1186,45100.0
2010-12-20 14:00:00,34.29,34.38,34.29,34.37,86700.0,24.1186,24.1819,24.1186,24.1749,86700.0
2010-12-20 14:05:00,34.36,34.41,34.34,34.41,57300.0,24.1678,24.203,24.1538,24.203,57300.0
2010-12-20 14:10:00,34.4,34.43,34.39,34.4,44500.0,24.196,24.2171,24.1889,24.196,44500.0
2010-12-20 14:15:00,34.4,34.4,34.36,34.38,61200.0,24.196,24.196,24.1678,24.1819,61200.0
2010-12-20 14:20:00,34.38,34.4,34.37,34.39,42400.0,24.1819,24.196,24.1749,24.1889,42400.0
2010-12-20 14:25:00,34.38,34.39,34.37,34.38,46500.0,24.1819,24.1889,24.1749,24.1819,46500.0
2010-12-20 14:30:00,34.38,34.4,34.35,34.35,56800.0,24.1819,24.196,24.1608,24.1608,56800.0
2010-12-20 14:35:00,34.35,34.36,34.33,34.34,42300.0,24.1608,24.1678,24.1467,24.1538,42300.0
2010-12-20 14:40:00,34.34,34.39,34.33,34.39,45500.0,24.1538,24.1889,24.1467,24.1889,45500.0
2010-12-20 14:45:00,34.4,34.42,34.39,34.41,43800.0,24.196,24.21,24.1889,24.203,43800.0
2010-12-20 14:50:00,34.41,34.41,34.37,34.4,40600.0,24.203,24.203,24.1749,24.196,40600.0
2010-12-20 14:55:00,34.39,34.4,34.36,34.36,40300.0,24.1889,24.196,24.1678,24.1678,40300.0
2010-12-20 15:00:00,34.36,34.37,34.36,34.37,38400.0,24.1678,24.1749,24.1678,24.1749,38400.0
2010-12-20 15:05:00,34.36,34.37,34.34,34.37,70300.0,24.1678,24.1749,24.1538,24.1749,70300.0
2010-12-20 15:10:00,34.38,34.38,34.33,34.38,73400.0,24.1819,24.1819,24.1467,24.1819,73400.0
2010-12-20 15:15:00,34.38,34.39,34.34,34.36,83200.0,24.1819,24.1889,24.1538,24.1678,83200.0
2010-12-20 15:20:00,34.36,34.38,34.33,34.37,74600.0,24.1678,24.1819,24.1467,24.1749,74600.0
2010-12-20 15:25:00,34.37,34.37,34.33,34.33,76500.0,24.1749,24.1749,24.1467,24.1467,76500.0
2010-12-20 15:30:00,34.33,34.37,34.32,34.37,82000.0,24.1467,24.1749,24.1397,24.1749,82000.0
2010-12-20 15:35:00,34.37,34.45,34.36,34.4,211300.0,24.1749,24.2311,24.1678,24.196,211300.0
2010-12-20 15:40:00,34.4,34.47,34.4,34.43,241400.0,24.196,24.2452,24.196,24.2171,241400.0
2010-12-20 15:45:00,34.44,34.46,34.44,34.46,182100.0,24.2241,24.2382,24.2241,24.2382,182100.0
2010-12-20 15:50:00,34.46,34.46,34.42,34.44,180700.0,24.2382,24.2382,24.21,24.2241,180700.0
2010-12-20 15:55:00,34.43,34.44,34.36,34.37,490500.0,24.2171,24.2241,24.1678,24.1749,490500.0
2010-12-21 09:30:00,34.54,34.67,34.52,34.54,125200.0,24.2944,24.3859,24.2804,24.2944,125200.0
2010-12-21 09:35:00,34.53,34.55,34.37,34.49,71000.0,24.2874,24.3015,24.1749,24.2593,71000.0
2010-12-21 09:40:00,34.48,34.51,34.35,34.38,64600.0,24.2522,24.2733,24.1608,24.1819,64600.0
2010-12-21 09:45:00,34.37,34.44,34.37,34.4,51300.0,24.1749,24.2241,24.1749,24.196,51300.0
2010-12-21 09:50:00,34.39,34.43,34.37,34.37,103800.0,24.1889,24.2171,24.1749,24.1749,103800.0
2010-12-21 09:55:00,34.38,34.38,34.26,34.31,69700.0,24.1819,24.1819,24.0975,24.1327,69700.0
2010-12-21 10:00:00,34.32,34.38,34.32,34.38,230200.0,24.1397,24.1819,24.1397,24.1819,230200.0
2010-12-21 10:05:00,34.39,34.4,34.35,34.4,38700.0,24.1889,24.196,24.1608,24.196,38700.0
2010-12-21 10:10:00,34.39,34.4,34.34,34.34,34700.0,24.1889,24.196,24.1538,24.1538,34700.0
2010-12-21 10:15:00,34.34,34.38,34.33,34.37,137000.0,24.1538,24.1819,24.1467,24.1749,137000.0
2010-12-21 10:20:00,34.38,34.4,34.37,34.39,56800.0,24.1819,24.196,24.1749,24.1889,56800.0
2010-12-21 10:25:00,34.38,34.4,34.38,34.38,39300.0,24.1819,24.196,24.1819,24.1819,39300.0
2010-12-21 10:30:00,34.38,34.46,34.36,34.4,98300.0,24.1819,24.2382,24.1678,24.196,98300.0
2010-12-21 10:35:00,34.39,34.4,34.36,34.4,40000.0,24.1889,24.196,24.1678,24.196,40000.0
2010-12-21 10:40:00,34.4,34.4,34.36,34.37,50100.0,24.196,24.196,24.1678,24.1749,50100.0
2010-12-21 10:45:00,34.37,34.38,34.35,34.37,27700.0,24.1749,24.1819,24.1608,24.1749,27700.0
2010-12-21 10:50:00,34.37,34.42,34.37,34.4,53200.0,24.1749,24.21,24.1749,24.196,53200.0
2010-12-21 10:55:00,34.4,34.41,34.39,34.4,27300.0,24.196,24.203,24.1889,24.196,27300.0
2010-12-21 11:00:00,34.4,34.41,34.37,34.37,90100.0,24.196,24.203,24.1749,24.1749,90100.0
2010-12-21 11:05:00,34.38,34.38,34.36,34.37,71700.0,24.1819,24.1819,24.1678,24.1749,71700.0
2010-12-21 11:10:00,34.38,34.38,34.36,34.38,78000.0,24.1819,24.1819,24.1678,24.1819,78000.0
2010-12-21 11:15:00,34.37,34.38,34.36,34.37,19600.0,24.1749,24.1819,24.1678,24.1749,19600.0
2010-12-21 11:20:00,34.37,34.38,34.36,34.37,22600.0,24.1749,24.1819,24.1678,24.1749,22600.0
2010-12-21 11:25:00,34.38,34.38,34.36,34.36,16700.0,24.1819,24.1819,24.1678,24.1678,16700.0
2010-12-21 11:30:00,34.37,34.38,34.36,34.38,22700.0,24.1749,24.1819,24.1678,24.1819,22700.0
2010-12-21 11:35:00,34.38,34.38,34.37,34.37,21900.0,24.1819,24.1819,24.1749,24.1749,21900.0
2010-12-21 11:40:00,34.38,34.38,34.37,34.38,34900.0,24.1819,24.1819,24.1749,24.1819,34900.0
2010-12-21 11:45:00,34.38,34.38,34.35,34.36,40800.0,24.1819,24.1819,24.1608,24.1678,40800.0
2010-12-21 11:50:00,34.37,34.37,34.33,34.33,79500.0,24.1749,24.1749,24.1467,24.1467,79500.0
2010-12-21 11:55:00,34.33,34.34,34.29,34.31,59000.0,24.1467,24.1538,24.1186,24.1327,59000.0
2010-12-21 12:00:00,34.31,34.35,34.31,34.35,43500.0,24.1327,24.1608,24.1327,24.1608,43500.0
2010-12-21 12:05:00,34.35,34.38,34.34,34.38,37400.0,24.1608,24.1819,24.1538,24.1819,37400.0
2010-12-21 12:10:00,34.37,34.38,34.37,34.38,11800.0,24.1749,24.1819,24.1749,24.1819,11800.0
2010-12-21 12:15:00,34.38,34.41,34.37,34.41,27700.0,24.1819,24.203,24.1749,24.203,27700.0
2010-12-21 12:20:00,34.4,34.41,34.36,34.36,35700.0,24.196,24.203,24.1678,24.1678,35700.0
2010-12-21 12:25:00,34.36,34.37,34.36,34.36,12800.0,24.1678,24.1749,24.1678,24.1678,12800.0
2010-12-21 12:30:00,34.36,34.37,34.36,34.37,13300.0,24.1678,24.1749,24.1678,24.1749,13300.0
2010-12-21 12:35:00,34.37,34.4,34.36,34.4,33500.0,24.1749,24.196,24.1678,24.196,33500.0
2010-12-21 12:40:00,34.4,34.4,34.39,34.4,19400.0,24.196,24.196,24.1889,24.196,19400.0
2010-12-21 12:45:00,34.4,34.4,34.35,34.36,65300.0,24.196,24.196,24.1608,24.1678,65300.0
2010-12-21 12:50:00,34.36,34.36,34.35,34.35,18600.0,24.1678,24.1678,24.1608,24.1608,18600.0
2010-12-21 12:55:00,34.35,34.35,34.32,34.33,56000.0,24.1608,24.1608,24.1397,24.1467,56000.0
2010-12-21 13:00:00,34.33,34.35,34.32,34.33,29300.0,24.1467,24.1608,24.1397,24.1467,29300.0
2010-12-21 13:05:00,34.33,34.33,34.32,34.33,12800.0,24.1467,24.1467,24.1397,24.1467,12800.0
2010-12-21 13:10:00,34.32,34.33,34.31,34.31,26800.0,24.1397,24.1467,24.1327,24.1327,26800.0
2010-12-21 13:15:00,34.31,34.34,34.31,34.33,35300.0,24.1327,24.1538,24.1327,24.1467,35300.0
2010-12-21 13:20:00,34.34,34.34,34.31,34.32,56500.0,24.1538,24.1538,24.1327,24.1397,56500.0
2010-12-21 13:25:00,34.32,34.32,34.3,34.31,19500.0,24.1397,24.1397,24.1256,24.1327,19500.0
2010-12-21 13:30:00,34.31,34.33,34.31,34.32,54000.0,24.1327,24.1467,24.1327,24.1397,54000.0
2010-12-21 13:35:00,34.32,34.33,34.28,34.29,40200.0,24.1397,24.1467,24.1116,24.1186,40200.0
2010-12-21 13:40:00,34.3,34.33,34.3,34.31,78700.0,24.1256,24.1467,24.1256,24.1327,78700.0
2010-12-21 13:45:00,34.32,34.32,34.29,34.29,90600.0,24.1397,24.1397,24.1186,24.1186,90600.0
2010-12-21 13:50:00,34.3,34.31,34.29,34.29,41000.0,24.1256,24.1327,24.1186,24.1186,41000.0
2010-12-21 13:55:00,34.3,34.31,34.29,34.31,49700.0,24.1256,24.1327,24.1186,24.1327,49700.0
2010-12-21 14:00:00,34.31,34.33,34.3,34.33,156800.0,24.1327,24.1467,24.1256,24.1467,156800.0
2010-12-21 14:05:00,34.33,34.33,34.32,34.32,35600.0,24.1467,24.1467,24.1397,24.1397,35600.0
2010-12-21 14:10:00,34.33,34.36,34.32,34.36,48500.0,24.1467,24.1678,24.1397,24.1678,48500.0
2010-12-21 14:15:00,34.35,34.39,34.35,34.39,44800.0,24.1608,24.1889,24.1608,24.1889,44800.0
2010-12-21 14:20:00,34.38,34.42,34.38,34.4,57200.0,24.1819,24.21,24.1819,24.196,57200.0
2010-12-21 14:25:00,34.4,34.41,34.38,34.38,86800.0,24.196,24.203,24.1819,24.1819,86800.0
2010-12-21 14:30:00,34.39,34.4,34.36,34.36,94900.0,24.1889,24.196,24.1678,24.1678,94900.0
2010-12-21 14:35:00,34.36,34.38,34.36,34.38,48800.0,24.1678,24.1819,24.1678,24.1819,48800.0
2010-12-21 14:40:00,34.38,34.42,34.38,34.42,42900.0,24.1819,24.21,24.1819,24.21,42900.0
2010-12-21 14:45:00,34.42,34.44,34.41,34.43,44500.0,24.21,24.2241,24.203,24.2171,44500.0
2010-12-21 14:50:00,34.43,34.45,34.42,34.45,55600.0,24.2171,24.2311,24.21,24.2311,55600.0
2010-12-21 14:55:00,34.44,34.46,34.4,34.41,101700.0,24.2241,24.2382,24.196,24.203,101700.0
2010-12-21 15:00:00,34.4,34.43,34.39,34.42,101300.0,24.196,24.2171,24.1889,24.21,101300.0
2010-12-21 15:05:00,34.42,34.43,34.37,34.38,57400.0,24.21,24.2171,24.1749,24.1819,57400.0
2010-12-21 15:10:00,34.37,34.4,34.37,34.4,84800.0,24.1749,24.196,24.1749,24.196,84800.0
2010-12-21 15:15:00,34.4,34.42,34.4,34.42,57200.0,24.196,24.21,24.196,24.21,57200.0
2010-12-21 15:20:00,34.42,34.42,34.41,34.42,53600.0,24.21,24.21,24.203,24.21,53600.0
2010-12-21 15:25:00,34.41,34.42,34.38,34.41,124000.0,24.203,24.21,24.1819,24.203,124000.0
2010-12-21 15:30:00,34.41,34.46,34.39,34.43,237400.0,24.203,24.2382,24.1889,24.2171,237400.0
2010-12-21 15:35:00,34.42,34.46,34.39,34.46,150700.0,24.21,24.2382,24.1889,24.2382,150700.0
2010-12-21 15:40:00,34.46,34.5,34.45,34.47,136400.0,24.2382,24.2663,24.2311,24.2452,136400.0
2010-12-21 15:45:00,34.47,34.47,34.45,34.46,114200.0,24.2452,24.2452,24.2311,24.2382,114200.0
2010-12-21 15:50:00,34.46,34.49,34.45,34.48,145300.0,24.2382,24.2593,24.2311,24.2522,145300.0
2010-12-21 15:55:00,34.49,34.49,34.45,34.49,437800.0,24.2593,24.2593,24.2311,24.2593,437800.0
2010-12-22 09:30:00,34.97,35.19,34.82,35.12,757400.0,24.5969,24.7516,24.4914,24.7024,757400.0
2010-12-22 09:35:00,35.11,35.13,35.05,35.1,202700.0,24.6954,24.7094,24.6532,24.6883,202700.0
2010-12-22 09:40:00,35.1,35.4,35.09,35.28,347800.0,24.6883,24.8993,24.6813,24.8149,347800.0
2010-12-22 09:45:00,35.29,35.46,35.25,35.46,282300.0,24.822,24.9415,24.7938,24.9415,282300.0
2010-12-22 09:50:00,35.45,35.46,35.27,35.36,270600.0,24.9345,24.9415,24.8079,24.8712,270600.0
2010-12-22 09:55:00,35.37,35.38,35.26,35.36,140600.0,24.8782,24.8853,24.8009,24.8712,140600.0
2010-12-22 10:00:00,35.35,35.39,35.28,35.37,108000.0,24.8642,24.8923,24.8149,24.8782,108000.0
2010-12-22 10:05:00,35.37,35.39,35.3,35.3,103900.0,24.8782,24.8923,24.829,24.829,103900.0
2010-12-22 10:10:00,35.31,35.35,35.23,35.25,178600.0,24.836,24.8642,24.7798,24.7938,178600.0
2010-12-22 10:15:00,35.24,35.28,35.2,35.24,181600.0,24.7868,24.8149,24.7587,24.7868,181600.0
2010-12-22 10:20:00,35.24,35.25,35.22,35.23,87300.0,24.7868,24.7938,24.7727,24.7798,87300.0
2010-12-22 10:25:00,35.23,35.23,35.1,35.19,783000.0,24.7798,24.7798,24.6883,24.7516,783000.0
2010-12-22 10:30:00,35.19,35.19,35.08,35.1,219900.0,24.7516,24.7516,24.6743,24.6883,219900.0
2010-12-22 10:35:00,35.11,35.18,35.1,35.14,204300.0,24.6954,24.7446,24.6883,24.7165,204300.0
2010-12-22 10:40:00,35.13,35.13,35.06,35.06,74500.0,24.7094,24.7094,24.6602,24.6602,74500.0
2010-12-22 10:45:00,35.06,35.06,35.03,35.03,77400.0,24.6602,24.6602,24.6391,24.6391,77400.0
2010-12-22 10:50:00,35.05,35.1,35.04,35.05,125200.0,24.6532,24.6883,24.6461,24.6532,125200.0
2010-12-22 10:55:00,35.05,35.06,35.05,35.06,76300.0,24.6532,24.6602,24.6532,24.6602,76300.0
2010-12-22 11:00:00,35.06,35.11,35.04,35.11,75600.0,24.6602,24.6954,24.6461,24.6954,75600.0
2010-12-22 11:05:00,35.1,35.11,35.07,35.11,70500.0,24.6883,24.6954,24.6672,24.6954,70500.0
2010-12-22 11:10:00,35.11,35.12,35.07,35.1,55800.0,24.6954,24.7024,24.6672,24.6883,55800.0
2010-12-22 11:15:00,35.1,35.11,35.05,35.11,71300.0,24.6883,24.6954,24.6532,24.6954,71300.0
2010-12-22 11:20:00,35.11,35.12,35.08,35.09,45100.0,24.6954,24.7024,24.6743,24.6813,45100.0
2010-12-22 11:25:00,35.09,35.1,35.04,35.06,85900.0,24.6813,24.6883,24.6461,24.6602,85900.0
2010-12-22 11:30:00,35.06,35.1,35.04,35.09,126000.0,24.6602,24.6883,24.6461,24.6813,126000.0
2010-12-22 11:35:00,35.1,35.1,35.06,35.08,38700.0,24.6883,24.6883,24.6602,24.6743,38700.0
2010-12-22 11:40:00,35.08,35.1,35.06,35.1,55200.0,24.6743,24.6883,24.6602,24.6883,55200.0
2010-12-22 11:45:00,35.09,35.1,35.06,35.06,30200.0,24.6813,24.6883,24.6602,24.6602,30200.0
2010-12-22 11:50:00,35.07,35.08,35.06,35.07,20700.0,24.6672,24.6743,24.6602,24.6672,20700.0
2010-12-22 11:55:00,35.08,35.1,35.06,35.08,48800.0,24.6743,24.6883,24.6602,24.6743,48800.0
2010-12-22 12:00:00,35.09,35.09,35.04,35.04,78500.0,24.6813,24.6813,24.6461,24.6461,78500.0
2010-12-22 12:05:00,35.04,35.09,35.04,35.09,59200.0,24.6461,24.6813,24.6461,24.6813,59200.0
2010-12-22 12:10:00,35.08,35.12,35.06,35.08,57000.0,24.6743,24.7024,24.6602,24.6743,57000.0
2010-12-22 12:15:00,35.09,35.09,35.04,35.08,72100.0,24.6813,24.6813,24.6461,24.6743,72100.0
2010-12-22 12:20:00,35.09,35.16,35.08,35.15,49500.0,24.6813,24.7305,24.6743,24.7235,49500.0
2010-12-22 12:25:00,35.15,35.15,35.11,35.13,39700.0,24.7235,24.7235,24.6954,24.7094,39700.0
2010-12-22 12:30:00,35.13,35.19,35.12,35.18,65600.0,24.7094,24.7516,24.7024,24.7446,65600.0
2010-12-22 12:35:00,35.18,35.18,35.06,35.06,146600.0,24.7446,24.7446,24.6602,24.6602,146600.0
2010-12-22 12:40:00,35.06,35.12,35.04,35.12,34500.0,24.6602,24.7024,24.6461,24.7024,34500.0
2010-12-22 12:45:00,35.12,35.15,35.08,35.14,42200.0,24.7024,24.7235,24.6743,24.7165,42200.0
2010-12-22 12:50:00,35.15,35.16,35.15,35.16,17800.0,24.7235,24.7305,24.7235,24.7305,17800.0
2010-12-22 12:55:00,35.15,35.16,35.1,35.1,44800.0,24.7235,24.7305,24.6883,24.6883,44800.0
2010-12-22 13:00:00,35.1,35.1,35.06,35.06,45500.0,24.6883,24.6883,24.6602,24.6602,45500.0
2010-12-22 13:05:00,35.06,35.08,35.06,35.08,27300.0,24.6602,24.6743,24.6602,24.6743,27300.0
2010-12-22 13:10:00,35.08,35.08,35.07,35.08,29200.0,24.6743,24.6743,24.6672,24.6743,29200.0
2010-12-22 13:15:00,35.08,35.08,35.07,35.07,17200.0,24.6743,24.6743,24.6672,24.6672,17200.0
2010-12-22 13:20:00,35.08,35.11,35.06,35.06,98300.0,24.6743,24.6954,24.6602,24.6602,98300.0
2010-12-22 13:25:00,35.06,35.1,35.05,35.1,28900.0,24.6602,24.6883,24.6532,24.6883,28900.0
2010-12-22 13:30:00,35.1,35.11,35.01,35.01,89900.0,24.6883,24.6954,24.625,24.625,89900.0
2010-12-22 13:35:00,35.01,35.07,35.0,35.06,67800.0,24.625,24.6672,24.618,24.6602,67800.0
2010-12-22 13:40:00,35.07,35.11,35.05,35.1,67800.0,24.6672,24.6954,24.6532,24.6883,67800.0
2010-12-22 13:45:00,35.1,35.11,35.04,35.04,81500.0,24.6883,24.6954,24.6461,24.6461,81500.0
2010-12-22 13:50:00,35.05,35.05,35.01,35.01,45700.0,24.6532,24.6532,24.625,24.625,45700.0
2010-12-22 13:55:00,35.01,35.02,34.97,35.01,64600.0,24.625,24.6321,24.5969,24.625,64600.0
2010-12-22 14:00:00,35.01,35.01,35.0,35.01,24000.0,24.625,24.625,24.618,24.625,24000.0
2010-12-22 14:05:00,35.01,35.01,34.95,34.96,87100.0,24.625,24.625,24.5828,24.5899,87100.0
2010-12-22 14:10:00,34.96,34.97,34.96,34.97,23700.0,24.5899,24.5969,24.5899,24.5969,23700.0
2010-12-22 14:15:00,34.97,34.97,34.91,34.93,77000.0,24.5969,24.5969,24.5547,24.5688,77000.0
2010-12-22 14:20:00,34.93,34.94,34.91,34.92,77600.0,24.5688,24.5758,24.5547,24.5617,77600.0
2010-12-22 14:25:00,34.92,34.93,34.86,34.86,71800.0,24.5617,24.5688,24.5195,24.5195,71800.0
2010-12-22 14:30:00,34.87,34.89,34.85,34.86,98100.0,24.5265,24.5406,24.5125,24.5195,98100.0
2010-12-22 14:35:00,34.85,34.89,34.85,34.88,52100.0,24.5125,24.5406,24.5125,24.5336,52100.0
2010-12-22 14:40:00,34.89,34.91,34.88,34.91,49600.0,24.5406,24.5547,24.5336,24.5547,49600.0
2010-12-22 14:45:00,34.91,34.93,34.9,34.91,67200.0,24.5547,24.5688,24.5476,24.5547,67200.0
2010-12-22 14:50:00,34.92,34.94,34.91,34.93,68200.0,24.5617,24.5758,24.5547,24.5688,68200.0
2010-12-22 14:55:00,34.93,34.97,34.92,34.96,43100.0,24.5688,24.5969,24.5617,24.5899,43100.0
2010-12-22 15:00:00,34.97,34.97,34.83,34.83,162500.0,24.5969,24.5969,24.4984,24.4984,162500.0
2010-12-22 15:05:00,34.83,34.86,34.81,34.85,129400.0,24.4984,24.5195,24.4843,24.5125,129400.0
2010-12-22 15:10:00,34.86,34.92,34.84,34.91,69400.0,24.5195,24.5617,24.5054,24.5547,69400.0
2010-12-22 15:15:00,34.91,34.94,34.9,34.93,42300.0,24.5547,24.5758,24.5476,24.5688,42300.0
2010-12-22 15:20:00,34.94,34.97,34.93,34.96,63200.0,24.5758,24.5969,24.5688,24.5899,63200.0
2010-12-22 15:25:00,34.97,34.98,34.96,34.97,61200.0,24.5969,24.6039,24.5899,24.5969,61200.0
2010-12-22 15:30:00,34.96,34.98,34.96,34.97,107100.0,24.5899,24.6039,24.5899,24.5969,107100.0
2010-12-22 15:35:00,34.97,34.99,34.93,34.97,203300.0,24.5969,24.611,24.5688,24.5969,203300.0
2010-12-22 15:40:00,34.97,35.0,34.96,35.0,173300.0,24.5969,24.618,24.5899,24.618,173300.0
2010-12-22 15:45:00,35.0,35.02,34.99,35.01,198400.0,24.618,24.6321,24.611,24.625,198400.0
2010-12-22 15:50:00,35.01,35.01,34.95,34.98,294600.0,24.625,24.625,24.5828,24.6039,294600.0
2010-12-22 15:55:00,34.98,34.99,34.94,34.96,421600.0,24.6039,24.611,24.5758,24.5899,421600.0
2010-12-23 09:30:00,34.81,34.93,34.74,34.83,117500.0,24.4843,24.5688,24.4351,24.4984,117500.0
2010-12-23 09:35:00,34.83,34.84,34.76,34.76,64600.0,24.4984,24.5054,24.4492,24.4492,64600.0
2010-12-23 09:40:00,34.77,34.79,34.74,34.78,82000.0,24.4562,24.4703,24.4351,24.4632,82000.0
2010-12-23 09:45:00,34.78,34.79,34.75,34.79,73800.0,24.4632,24.4703,24.4421,24.4703,73800.0
2010-12-23 09:50:00,34.78,34.79,34.68,34.71,95200.0,24.4632,24.4703,24.3929,24.414,95200.0
2010-12-23 09:55:00,34.71,34.78,34.71,34.77,97600.0,24.414,24.4632,24.414,24.4562,97600.0
2010-12-23 10:00:00,34.76,34.82,34.76,34.79,84200.0,24.4492,24.4914,24.4492,24.4703,84200.0
2010-12-23 10:05:00,34.78,34.8,34.68,34.68,119500.0,24.4632,24.4773,24.3929,24.3929,119500.0
2010-12-23 10:10:00,34.68,34.7,34.67,34.69,69700.0,24.3929,24.407,24.3859,24.3999,69700.0
2010-12-23 10:15:00,34.7,34.7,34.65,34.7,110400.0,24.407,24.407,24.3718,24.407,110400.0
2010-12-23 10:20:00,34.69,34.74,34.64,34.65,117400.0,24.3999,24.4351,24.3648,24.3718,117400.0
2010-12-23 10:25:00,34.65,34.75,34.63,34.75,129600.0,24.3718,24.4421,24.3577,24.4421,129600.0
2010-12-23 10:30:00,34.76,34.79,34.76,34.78,48800.0,24.4492,24.4703,24.4492,24.4632,48800.0
2010-12-23 10:35:00,34.78,34.83,34.77,34.82,31700.0,24.4632,24.4984,24.4562,24.4914,31700.0
2010-12-23 10:40:00,34.82,34.83,34.76,34.76,50900.0,24.4914,24.4984,24.4492,24.4492,50900.0
2010-12-23 10:45:00,34.76,34.76,34.74,34.76,34000.0,24.4492,24.4492,24.4351,24.4492,34000.0
2010-12-23 10:50:00,34.76,34.79,34.73,34.73,93600.0,24.4492,24.4703,24.4281,24.4281,93600.0
2010-12-23 10:55:00,34.73,34.74,34.67,34.67,50500.0,24.4281,24.4351,24.3859,24.3859,50500.0
2010-12-23 11:00:00,34.67,34.73,34.67,34.73,40900.0,24.3859,24.4281,24.3859,24.4281,40900.0
2010-12-23 11:05:00,34.73,34.75,34.72,34.75,34000.0,24.4281,24.4421,24.421,24.4421,34000.0
2010-12-23 11:10:00,34.75,34.75,34.7,34.7,44400.0,24.4421,24.4421,24.407,24.407,44400.0
2010-12-23 11:15:00,34.69,34.7,34.66,34.67,44600.0,24.3999,24.407,24.3788,24.3859,44600.0
2010-12-23 11:20:00,34.67,34.73,34.67,34.72,34900.0,24.3859,24.4281,24.3859,24.421,34900.0
2010-12-23 11:25:00,34.73,34.77,34.69,34.71,100200.0,24.4281,24.4562,24.3999,24.414,100200.0
2010-12-23 11:30:00,34.71,34.75,34.71,34.74,44900.0,24.414,24.4421,24.414,24.4351,44900.0
2010-12-23 11:35:00,34.73,34.74,34.66,34.69,121400.0,24.4281,24.4351,24.3788,24.3999,121400.0
2010-12-23 11:40:00,34.69,34.78,34.68,34.78,110700.0,24.3999,24.4632,24.3929,24.4632,110700.0
2010-12-23 11:45:00,34.77,34.78,34.67,34.7,122000.0,24.4562,24.4632,24.3859,24.407,122000.0
2010-12-23 11:50:00,34.7,34.73,34.69,34.72,44700.0,24.407,24.4281,24.3999,24.421,44700.0
2010-12-23 11:55:00,34.72,34.77,34.72,34.76,34600.0,24.421,24.4562,24.421,24.4492,34600.0
2010-12-23 12:00:00,34.76,34.77,34.74,34.74,31000.0,24.4492,24.4562,24.4351,24.4351,31000.0
2010-12-23 12:05:00,34.74,34.76,34.7,34.7,71800.0,24.4351,24.4492,24.407,24.407,71800.0
2010-12-23 12:10:00,34.7,34.71,34.64,34.64,47800.0,24.407,24.414,24.3648,24.3648,47800.0
2010-12-23 12:15:00,34.64,34.69,34.64,34.69,25200.0,24.3648,24.3999,24.3648,24.3999,25200.0
2010-12-23 12:20:00,34.68,34.72,34.65,34.71,56700.0,24.3929,24.421,24.3718,24.414,56700.0
2010-12-23 12:25:00,34.71,34.71,34.65,34.67,81100.0,24.414,24.414,24.3718,24.3859,81100.0
2010-12-23 12:30:00,34.67,34.68,34.67,34.68,21600.0,24.3859,24.3929,24.3859,24.3929,21600.0
2010-12-23 12:35:00,34.68,34.72,34.67,34.72,32400.0,24.3929,24.421,24.3859,24.421,32400.0
2010-12-23 12:40:00,34.72,34.73,34.72,34.73,27200.0,24.421,24.4281,24.421,24.4281,27200.0
2010-12-23 12:45:00,34.73,34.73,34.69,34.7,53300.0,24.4281,24.4281,24.3999,24.407,53300.0
2010-12-23 12:50:00,34.71,34.74,34.7,34.71,36100.0,24.414,24.4351,24.407,24.414,36100.0
2010-12-23 12:55:00,34.71,34.73,34.71,34.73,22400.0,24.414,24.4281,24.414,24.4281,22400.0
2010-12-23 13:00:00,34.72,34.74,34.7,34.71,40500.0,24.421,24.4351,24.407,24.414,40500.0
2010-12-23 13:05:00,34.71,34.71,34.7,34.71,13100.0,24.414,24.414,24.407,24.414,13100.0
2010-12-23 13:10:00,34.71,34.71,34.7,34.7,24900.0,24.414,24.414,24.407,24.407,24900.0
2010-12-23 13:15:00,34.7,34.71,34.7,34.7,9200.0,24.407,24.414,24.407,24.407,9200.0
2010-12-23 13:20:00,34.7,34.71,34.67,34.67,40700.0,24.407,24.414,24.3859,24.3859,40700.0
2010-12-23 13:25:00,34.68,34.68,34.65,34.65,51500.0,24.3929,24.3929,24.3718,24.3718,51500.0
2010-12-23 13:30:00,34.66,34.67,34.64,34.64,34100.0,24.3788,24.3859,24.3648,24.3648,34100.0
2010-12-23 13:35:00,34.65,34.7,34.64,34.69,33400.0,24.3718,24.407,24.3648,24.3999,33400.0
2010-12-23 13:40:00,34.7,34.7,34.67,34.67,21600.0,24.407,24.407,24.3859,24.3859,21600.0
2010-12-23 13:45:00,34.67,34.67,34.65,34.66,29200.0,24.3859,24.3859,24.3718,24.3788,29200.0
2010-12-23 13:50:00,34.66,34.66,34.61,34.61,54700.0,24.3788,24.3788,24.3437,24.3437,54700.0
2010-12-23 13:55:00,34.62,34.62,34.59,34.6,29800.0,24.3507,24.3507,24.3296,24.3366,29800.0
2010-12-23 14:00:00,34.6,34.65,34.6,34.63,69000.0,24.3366,24.3718,24.3366,24.3577,69000.0
2010-12-23 14:05:00,34.63,34.66,34.62,34.66,33900.0,24.3577,24.3788,24.3507,24.3788,33900.0
2010-12-23 14:10:00,34.65,34.67,34.65,34.67,19000.0,24.3718,24.3859,24.3718,24.3859,19000.0
2010-12-23 14:15:00,34.67,34.67,34.6,34.6,45800.0,24.3859,24.3859,24.3366,24.3366,45800.0
2010-12-23 14:20:00,34.59,34.61,34.55,34.57,62400.0,24.3296,24.3437,24.3015,24.3155,62400.0
2010-12-23 14:25:00,34.56,34.6,34.55,34.6,36400.0,24.3085,24.3366,24.3015,24.3366,36400.0
2010-12-23 14:30:00,34.6,34.6,34.56,34.59,47100.0,24.3366,24.3366,24.3085,24.3296,47100.0
2010-12-23 14:35:00,34.58,34.6,34.58,34.58,32800.0,24.3226,24.3366,24.3226,24.3226,32800.0
2010-12-23 14:40:00,34.58,34.61,34.56,34.6,66800.0,24.3226,24.3437,24.3085,24.3366,66800.0
2010-12-23 14:45:00,34.61,34.61,34.53,34.53,70600.0,24.3437,24.3437,24.2874,24.2874,70600.0
2010-12-23 14:50:00,34.54,34.58,34.53,34.58,96800.0,24.2944,24.3226,24.2874,24.3226,96800.0
2010-12-23 14:55:00,34.58,34.63,34.58,34.61,102000.0,24.3226,24.3577,24.3226,24.3437,102000.0
2010-12-23 15:00:00,34.62,34.69,34.61,34.69,115600.0,24.3507,24.3999,24.3437,24.3999,115600.0
2010-12-23 15:05:00,34.69,34.73,34.69,34.72,111100.0,24.3999,24.4281,24.3999,24.421,111100.0
2010-12-23 15:10:00,34.72,34.72,34.65,34.7,61300.0,24.421,24.421,24.3718,24.407,61300.0
2010-12-23 15:15:00,34.7,34.72,34.69,34.69,39500.0,24.407,24.421,24.3999,24.3999,39500.0
2010-12-23 15:20:00,34.69,34.69,34.64,34.65,55200.0,24.3999,24.3999,24.3648,24.3718,55200.0
2010-12-23 15:25:00,34.64,34.68,34.64,34.68,74800.0,24.3648,24.3929,24.3648,24.3929,74800.0
2010-12-23 15:30:00,34.68,34.68,34.64,34.67,74800.0,24.3929,24.3929,24.3648,24.3859,74800.0
2010-12-23 15:35:00,34.67,34.67,34.62,34.65,63000.0,24.3859,24.3859,24.3507,24.3718,63000.0
2010-12-23 15:40:00,34.64,34.66,34.64,34.65,72000.0,24.3648,24.3788,24.3648,24.3718,72000.0
2010-12-23 15:45:00,34.66,34.66,34.63,34.64,71600.0,24.3788,24.3788,24.3577,24.3648,71600.0
2010-12-23 15:50:00,34.63,34.65,34.62,34.64,91700.0,24.3577,24.3718,24.3507,24.3648,91700.0
2010-12-23 15:55:00,34.65,34.7,34.62,34.7,224500.0,24.3718,24.407,24.3507,24.407,224500.0
2010-12-27 09:30:00,34.58,34.61,34.42,34.59,77700.0,24.3226,24.3437,24.21,24.3296,77700.0
2010-12-27 09:35:00,34.6,34.65,34.5,34.65,56400.0,24.3366,24.3718,24.2663,24.3718,56400.0
2010-12-27 09:40:00,34.65,34.68,34.59,34.65,50100.0,24.3718,24.3929,24.3296,24.3718,50100.0
2010-12-27 09:45:00,34.65,34.67,34.58,34.6,52300.0,24.3718,24.3859,24.3226,24.3366,52300.0
2010-12-27 09:50:00,34.61,34.61,34.53,34.55,41000.0,24.3437,24.3437,24.2874,24.3015,41000.0
2010-12-27 09:55:00,34.54,34.59,34.5,34.57,49400.0,24.2944,24.3296,24.2663,24.3155,49400.0
2010-12-27 10:00:00,34.57,34.69,34.56,34.69,33600.0,24.3155,24.3999,24.3085,24.3999,33600.0
2010-12-27 10:05:00,34.69,34.71,34.67,34.71,29300.0,24.3999,24.414,24.3859,24.414,29300.0
2010-12-27 10:10:00,34.7,34.72,34.7,34.72,12900.0,24.407,24.421,24.407,24.421,12900.0
2010-12-27 10:15:00,34.71,34.71,34.63,34.63,35100.0,24.414,24.414,24.3577,24.3577,35100.0
2010-12-27 10:20:00,34.63,34.64,34.56,34.6,64600.0,24.3577,24.3648,24.3085,24.3366,64600.0
2010-12-27 10:25:00,34.59,34.64,34.59,34.63,26000.0,24.3296,24.3648,24.3296,24.3577,26000.0
2010-12-27 10:30:00,34.63,34.63,34.6,34.61,24300.0,24.3577,24.3577,24.3366,24.3437,24300.0
2010-12-27 10:35:00,34.61,34.67,34.59,34.67,25600.0,24.3437,24.3859,24.3296,24.3859,25600.0
2010-12-27 10:40:00,34.67,34.68,34.6,34.65,24100.0,24.3859,24.3929,24.3366,24.3718,24100.0
2010-12-27 10:45:00,34.65,34.66,34.65,34.65,17000.0,24.3718,24.3788,24.3718,24.3718,17000.0
2010-12-27 10:50:00,34.66,34.66,34.62,34.62,31500.0,24.3788,24.3788,24.3507,24.3507,31500.0
2010-12-27 10:55:00,34.62,34.62,34.6,34.62,25500.0,24.3507,24.3507,24.3366,24.3507,25500.0
2010-12-27 11:00:00,34.62,34.63,34.59,34.59,31500.0,24.3507,24.3577,24.3296,24.3296,31500.0
2010-12-27 11:05:00,34.6,34.6,34.56,34.59,23300.0,24.3366,24.3366,24.3085,24.3296,23300.0
2010-12-27 11:10:00,34.59,34.59,34.58,34.59,20700.0,24.3296,24.3296,24.3226,24.3296,20700.0
2010-12-27 11:15:00,34.59,34.59,34.58,34.59,23000.0,24.3296,24.3296,24.3226,24.3296,23000.0
2010-12-27 11:20:00,34.59,34.61,34.58,34.61,19600.0,24.3296,24.3437,24.3226,24.3437,19600.0
2010-12-27 11:25:00,34.61,34.61,34.56,34.58,33500.0,24.3437,24.3437,24.3085,24.3226,33500.0
2010-12-27 11:30:00,34.58,34.6,34.57,34.6,21400.0,24.3226,24.3366,24.3155,24.3366,21400.0
2010-12-27 11:35:00,34.6,34.6,34.54,34.59,43300.0,24.3366,24.3366,24.2944,24.3296,43300.0
2010-12-27 11:40:00,34.59,34.63,34.59,34.63,18200.0,24.3296,24.3577,24.3296,24.3577,18200.0
2010-12-27 11:45:00,34.63,34.63,34.6,34.63,24100.0,24.3577,24.3577,24.3366,24.3577,24100.0
2010-12-27 11:50:00,34.63,34.65,34.62,34.65,18300.0,24.3577,24.3718,24.3507,24.3718,18300.0
2010-12-27 11:55:00,34.65,34.68,34.63,34.67,30900.0,24.3718,24.3929,24.3577,24.3859,30900.0
2010-12-27 12:00:00,34.68,34.68,34.63,34.63,33600.0,24.3929,24.3929,24.3577,24.3577,33600.0
2010-12-27 12:05:00,34.63,34.64,34.63,34.63,9000.0,24.3577,24.3648,24.3577,24.3577,9000.0
2010-12-27 12:10:00,34.63,34.67,34.63,34.67,20100.0,24.3577,24.3859,24.3577,24.3859,20100.0
2010-12-27 12:15:00,34.67,34.69,34.66,34.69,19200.0,24.3859,24.3999,24.3788,24.3999,19200.0
2010-12-27 12:20:00,34.69,34.69,34.68,34.69,13900.0,24.3999,24.3999,24.3929,24.3999,13900.0
2010-12-27 12:25:00,34.68,34.71,34.68,34.71,11900.0,24.3929,24.414,24.3929,24.414,11900.0
2010-12-27 12:30:00,34.71,34.71,34.69,34.7,17600.0,24.414,24.414,24.3999,24.407,17600.0
2010-12-27 12:35:00,34.69,34.71,34.68,34.71,24100.0,24.3999,24.414,24.3929,24.414,24100.0
2010-12-27 12:40:00,34.7,34.71,34.7,34.7,13100.0,24.407,24.414,24.407,24.407,13100.0
2010-12-27 12:45:00,34.71,34.72,34.7,34.71,33700.0,24.414,24.421,24.407,24.414,33700.0
2010-12-27 12:50:00,34.71,34.72,34.69,34.7,19400.0,24.414,24.421,24.3999,24.407,19400.0
2010-12-27 12:55:00,34.7,34.71,34.69,34.7,18200.0,24.407,24.414,24.3999,24.407,18200.0
2010-12-27 13:00:00,34.7,34.74,34.69,34.7,36100.0,24.407,24.4351,24.3999,24.407,36100.0
2010-12-27 13:05:00,34.71,34.74,34.69,34.69,26800.0,24.414,24.4351,24.3999,24.3999,26800.0
2010-12-27 13:10:00,34.69,34.74,34.67,34.72,23400.0,24.3999,24.4351,24.3859,24.421,23400.0
2010-12-27 13:15:00,34.73,34.76,34.73,34.75,37000.0,24.4281,24.4492,24.4281,24.4421,37000.0
2010-12-27 13:20:00,34.75,34.76,34.74,34.75,20700.0,24.4421,24.4492,24.4351,24.4421,20700.0
2010-12-27 13:25:00,34.74,34.75,34.72,34.72,26900.0,24.4351,24.4421,24.421,24.421,26900.0
2010-12-27 13:30:00,34.72,34.73,34.7,34.71,29000.0,24.421,24.4281,24.407,24.414,29000.0
2010-12-27 13:35:00,34.7,34.71,34.68,34.69,22800.0,24.407,24.414,24.3929,24.3999,22800.0
2010-12-27 13:40:00,34.69,34.69,34.68,34.69,15200.0,24.3999,24.3999,24.3929,24.3999,15200.0
2010-12-27 13:45:00,34.68,34.69,34.66,34.66,40200.0,24.3929,24.3999,24.3788,24.3788,40200.0
2010-12-27 13:50:00,34.65,34.68,34.65,34.67,22700.0,24.3718,24.3929,24.3718,24.3859,22700.0
2010-12-27 13:55:00,34.67,34.67,34.65,34.67,24100.0,24.3859,24.3859,24.3718,24.3859,24100.0
2010-12-27 14:00:00,34.67,34.67,34.63,34.64,28900.0,24.3859,24.3859,24.3577,24.3648,28900.0
2010-12-27 14:05:00,34.63,34.65,34.63,34.65,20700.0,24.3577,24.3718,24.3577,24.3718,20700.0
2010-12-27 14:10:00,34.65,34.66,34.62,34.62,21300.0,24.3718,24.3788,24.3507,24.3507,21300.0
2010-12-27 14:15:00,34.63,34.65,34.62,34.65,22900.0,24.3577,24.3718,24.3507,24.3718,22900.0
2010-12-27 14:20:00,34.66,34.67,34.64,34.66,36300.0,24.3788,24.3859,24.3648,24.3788,36300.0
2010-12-27 14:25:00,34.67,34.67,34.63,34.63,12500.0,24.3859,24.3859,24.3577,24.3577,12500.0
2010-12-27 14:30:00,34.64,34.69,34.63,34.68,24200.0,24.3648,24.3999,24.3577,24.3929,24200.0
2010-12-27 14:35:00,34.67,34.67,34.65,34.67,20200.0,24.3859,24.3859,24.3718,24.3859,20200.0
2010-12-27 14:40:00,34.66,34.69,34.65,34.67,30100.0,24.3788,24.3999,24.3718,24.3859,30100.0
2010-12-27 14:45:00,34.67,34.67,34.66,34.67,8400.0,24.3859,24.3859,24.3788,24.3859,8400.0
2010-12-27 14:50:00,34.67,34.67,34.63,34.65,31900.0,24.3859,24.3859,24.3577,24.3718,31900.0
2010-12-27 14:55:00,34.65,34.65,34.64,34.64,18800.0,24.3718,24.3718,24.3648,24.3648,18800.0
2010-12-27 15:00:00,34.65,34.68,34.64,34.67,33600.0,24.3718,24.3929,24.3648,24.3859,33600.0
2010-12-27 15:05:00,34.67,34.68,34.64,34.64,57300.0,24.3859,24.3929,24.3648,24.3648,57300.0
2010-12-27 15:10:00,34.64,34.67,34.62,34.62,78200.0,24.3648,24.3859,24.3507,24.3507,78200.0
2010-12-27 15:15:00,34.63,34.63,34.59,34.6,72100.0,24.3577,24.3577,24.3296,24.3366,72100.0
2010-12-27 15:20:00,34.6,34.65,34.6,34.65,46600.0,24.3366,24.3718,24.3366,24.3718,46600.0
2010-12-27 15:25:00,34.66,34.68,34.65,34.66,42100.0,24.3788,24.3929,24.3718,24.3788,42100.0
2010-12-27 15:30:00,34.67,34.7,34.66,34.7,21700.0,24.3859,24.407,24.3788,24.407,21700.0
2010-12-27 15:35:00,34.7,34.7,34.69,34.69,29100.0,24.407,24.407,24.3999,24.3999,29100.0
2010-12-27 15:40:00,34.7,34.7,34.65,34.65,59900.0,24.407,24.407,24.3718,24.3718,59900.0
2010-12-27 15:45:00,34.65,34.68,34.64,34.68,95800.0,24.3718,24.3929,24.3648,24.3929,95800.0
2010-12-27 15:50:00,34.67,34.7,34.67,34.69,70500.0,24.3859,24.407,24.3859,24.3999,70500.0
2010-12-27 15:55:00,34.69,34.7,34.65,34.66,173900.0,24.3999,24.407,24.3718,24.3788,173900.0
2010-12-28 09:30:00,34.68,34.94,34.68,34.92,86000.0,24.3929,24.5758,24.3929,24.5617,86000.0
2010-12-28 09:35:00,34.93,34.93,34.79,34.87,114100.0,24.5688,24.5688,24.4703,24.5265,114100.0
2010-12-28 09:40:00,34.87,34.94,34.85,34.87,62100.0,24.5265,24.5758,24.5125,24.5265,62100.0
2010-12-28 09:45:00,34.88,34.88,34.77,34.78,140800.0,24.5336,24.5336,24.4562,24.4632,140800.0
2010-12-28 09:50:00,34.78,34.78,34.67,34.75,77600.0,24.4632,24.4632,24.3859,24.4421,77600.0
2010-12-28 09:55:00,34.75,34.86,34.74,34.85,62300.0,24.4421,24.5195,24.4351,24.5125,62300.0
2010-12-28 10:00:00,34.84,34.86,34.74,34.78,56900.0,24.5054,24.5195,24.4351,24.4632,56900.0
2010-12-28 10:05:00,34.78,34.78,34.73,34.73,42100.0,24.4632,24.4632,24.4281,24.4281,42100.0
2010-12-28 10:10:00,34.73,34.76,34.69,34.73,40100.0,24.4281,24.4492,24.3999,24.4281,40100.0
2010-12-28 10:15:00,34.73,34.74,34.65,34.65,60500.0,24.4281,24.4351,24.3718,24.3718,60500.0
2010-12-28 10:20:00,34.66,34.68,34.65,34.68,42700.0,24.3788,24.3929,24.3718,24.3929,42700.0
2010-12-28 10:25:00,34.67,34.69,34.65,34.65,39300.0,24.3859,24.3999,24.3718,24.3718,39300.0
2010-12-28 10:30:00,34.65,34.7,34.65,34.7,51400.0,24.3718,24.407,24.3718,24.407,51400.0
2010-12-28 10:35:00,34.7,34.71,34.65,34.68,115500.0,24.407,24.414,24.3718,24.3929,115500.0
2010-12-28 10:40:00,34.66,34.67,34.65,34.67,37300.0,24.3788,24.3859,24.3718,24.3859,37300.0
2010-12-28 10:45:00,34.66,34.68,34.65,34.68,126400.0,24.3788,24.3929,24.3718,24.3929,126400.0
2010-12-28 10:50:00,34.67,34.69,34.65,34.69,84000.0,24.3859,24.3999,24.3718,24.3999,84000.0
2010-12-28 10:55:00,34.69,34.69,34.65,34.65,30200.0,24.3999,24.3999,24.3718,24.3718,30200.0
2010-12-28 11:00:00,34.66,34.69,34.65,34.69,22300.0,24.3788,24.3999,24.3718,24.3999,22300.0
2010-12-28 11:05:00,34.69,34.7,34.68,34.7,17300.0,24.3999,24.407,24.3929,24.407,17300.0
2010-12-28 11:10:00,34.7,34.72,34.69,34.71,29300.0,24.407,24.421,24.3999,24.414,29300.0
2010-12-28 11:15:00,34.71,34.71,34.68,34.7,20900.0,24.414,24.414,24.3929,24.407,20900.0
2010-12-28 11:20:00,34.69,34.72,34.69,34.72,30100.0,24.3999,24.421,24.3999,24.421,30100.0
2010-12-28 11:25:00,34.71,34.72,34.69,34.7,18300.0,24.414,24.421,24.3999,24.407,18300.0
2010-12-28 11:30:00,34.7,34.71,34.67,34.69,31500.0,24.407,24.414,24.3859,24.3999,31500.0
2010-12-28 11:35:00,34.7,34.7,34.68,34.69,16100.0,24.407,24.407,24.3929,24.3999,16100.0
2010-12-28 11:40:00,34.7,34.7,34.65,34.67,62300.0,24.407,24.407,24.3718,24.3859,62300.0
2010-12-28 11:45:00,34.66,34.67,34.65,34.65,30300.0,24.3788,24.3859,24.3718,24.3718,30300.0
2010-12-28 11:50:00,34.65,34.67,34.65,34.67,11500.0,24.3718,24.3859,24.3718,24.3859,11500.0
2010-12-28 11:55:00,34.66,34.69,34.66,34.69,13000.0,24.3788,24.3999,24.3788,24.3999,13000.0
2010-12-28 12:00:00,34.68,34.71,34.67,34.71,31100.0,24.3929,24.414,24.3859,24.414,31100.0
2010-12-28 12:05:00,34.71,34.71,34.68,34.71,17700.0,24.414,24.414,24.3929,24.414,17700.0
2010-12-28 12:10:00,34.71,34.72,34.7,34.71,18200.0,24.414,24.421,24.407,24.414,18200.0
2010-12-28 12:15:00,34.7,34.72,34.7,34.72,24000.0,24.407,24.421,24.407,24.421,24000.0
2010-12-28 12:20:00,34.71,34.72,34.67,34.67,20200.0,24.414,24.421,24.3859,24.3859,20200.0
2010-12-28 12:25:00,34.68,34.72,34.68,34.72,48900.0,24.3929,24.421,24.3929,24.421,48900.0
2010-12-28 12:30:00,34.72,34.77,34.72,34.77,20600.0,24.421,24.4562,24.421,24.4562,20600.0
2010-12-28 12:35:00,34.76,34.78,34.76,34.78,25000.0,24.4492,24.4632,24.4492,24.4632,25000.0
2010-12-28 12:40:00,34.78,34.79,34.74,34.75,24500.0,24.4632,24.4703,24.4351,24.4421,24500.0
2010-12-28 12:45:00,34.75,34.78,34.75,34.77,11600.0,24.4421,24.4632,24.4421,24.4562,11600.0
2010-12-28 12:50:00,34.77,34.78,34.73,34.74,14800.0,24.4562,24.4632,24.4281,24.4351,14800.0
2010-12-28 12:55:00,34.74,34.76,34.74,34.75,11600.0,24.4351,24.4492,24.4351,24.4421,11600.0
2010-12-28 13:00:00,34.76,34.77,34.73,34.73,15100.0,24.4492,24.4562,24.4281,24.4281,15100.0
2010-12-28 13:05:00,34.73,34.76,34.73,34.76,19100.0,24.4281,24.4492,24.4281,24.4492,19100.0
2010-12-28 13:10:00,34.76,34.78,34.75,34.77,18700.0,24.4492,24.4632,24.4421,24.4562,18700.0
2010-12-28 13:15:00,34.77,34.77,34.76,34.77,7700.0,24.4562,24.4562,24.4492,24.4562,7700.0
2010-12-28 13:20:00,34.77,34.78,34.75,34.75,19300.0,24.4562,24.4632,24.4421,24.4421,19300.0
2010-12-28 13:25:00,34.76,34.79,34.76,34.78,20300.0,24.4492,24.4703,24.4492,24.4632,20300.0
2010-12-28 13:30:00,34.79,34.8,34.76,34.76,24700.0,24.4703,24.4773,24.4492,24.4492,24700.0
2010-12-28 13:35:00,34.76,34.78,34.75,34.77,25100.0,24.4492,24.4632,24.4421,24.4562,25100.0
2010-12-28 13:40:00,34.77,34.78,34.76,34.77,10900.0,24.4562,24.4632,24.4492,24.4562,10900.0
2010-12-28 13:45:00,34.76,34.77,34.76,34.76,4100.0,24.4492,24.4562,24.4492,24.4492,4100.0
2010-12-28 13:50:00,34.76,34.79,34.76,34.78,16400.0,24.4492,24.4703,24.4492,24.4632,16400.0
2010-12-28 13:55:00,34.79,34.79,34.75,34.79,28300.0,24.4703,24.4703,24.4421,24.4703,28300.0
2010-12-28 14:00:00,34.79,34.79,34.76,34.77,16300.0,24.4703,24.4703,24.4492,24.4562,16300.0
2010-12-28 14:05:00,34.76,34.8,34.76,34.79,19000.0,24.4492,24.4773,24.4492,24.4703,19000.0
2010-12-28 14:10:00,34.8,34.81,34.78,34.81,25900.0,24.4773,24.4843,24.4632,24.4843,25900.0
2010-12-28 14:15:00,34.81,34.81,34.77,34.8,51100.0,24.4843,24.4843,24.4562,24.4773,51100.0
2010-12-28 14:20:00,34.8,34.8,34.79,34.8,13500.0,24.4773,24.4773,24.4703,24.4773,13500.0
2010-12-28 14:25:00,34.79,34.8,34.78,34.79,21500.0,24.4703,24.4773,24.4632,24.4703,21500.0
2010-12-28 14:30:00,34.78,34.81,34.78,34.8,39500.0,24.4632,24.4843,24.4632,24.4773,39500.0
2010-12-28 14:35:00,34.8,34.8,34.74,34.74,75100.0,24.4773,24.4773,24.4351,24.4351,75100.0
2010-12-28 14:40:00,34.74,34.75,34.73,34.74,32300.0,24.4351,24.4421,24.4281,24.4351,32300.0
2010-12-28 14:45:00,34.74,34.75,34.74,34.75,15300.0,24.4351,24.4421,24.4351,24.4421,15300.0
2010-12-28 14:50:00,34.74,34.76,34.74,34.75,57200.0,24.4351,24.4492,24.4351,24.4421,57200.0
2010-12-28 14:55:00,34.75,34.75,34.73,34.73,37700.0,24.4421,24.4421,24.4281,24.4281,37700.0
2010-12-28 15:00:00,34.74,34.74,34.73,34.74,17100.0,24.4351,24.4351,24.4281,24.4351,17100.0
2010-12-28 15:05:00,34.74,34.74,34.73,34.74,11300.0,24.4351,24.4351,24.4281,24.4351,11300.0
2010-12-28 15:10:00,34.73,34.74,34.73,34.74,14300.0,24.4281,24.4351,24.4281,24.4351,14300.0
2010-12-28 15:15:00,34.73,34.74,34.73,34.73,7800.0,24.4281,24.4351,24.4281,24.4281,7800.0
2010-12-28 15:20:00,34.73,34.74,34.73,34.73,23900.0,24.4281,24.4351,24.4281,24.4281,23900.0
2010-12-28 15:25:00,34.74,34.78,34.73,34.78,81200.0,24.4351,24.4632,24.4281,24.4632,81200.0
2010-12-28 15:30:00,34.78,34.8,34.75,34.8,121800.0,24.4632,24.4773,24.4421,24.4773,121800.0
2010-12-28 15:35:00,34.79,34.82,34.79,34.8,73400.0,24.4703,24.4914,24.4703,24.4773,73400.0
2010-12-28 15:40:00,34.81,34.81,34.76,34.79,131100.0,24.4843,24.4843,24.4492,24.4703,131100.0
2010-12-28 15:45:00,34.79,34.79,34.76,34.77,43000.0,24.4703,24.4703,24.4492,24.4562,43000.0
2010-12-28 15:50:00,34.76,34.77,34.76,34.76,40000.0,24.4492,24.4562,24.4492,24.4492,40000.0
2010-12-28 15:55:00,34.76,34.77,34.73,34.76,164400.0,24.4492,24.4562,24.4281,24.4492,164400.0
2010-12-29 09:30:00,34.74,34.76,34.72,34.72,49600.0,24.4351,24.4492,24.421,24.421,49600.0
2010-12-29 09:35:00,34.73,34.9,34.73,34.82,50900.0,24.4281,24.5476,24.4281,24.4914,50900.0
2010-12-29 09:40:00,34.82,34.84,34.8,34.83,116100.0,24.4914,24.5054,24.4773,24.4984,116100.0
2010-12-29 09:45:00,34.83,34.84,34.79,34.81,57900.0,24.4984,24.5054,24.4703,24.4843,57900.0
2010-12-29 09:50:00,34.81,34.85,34.79,34.81,48200.0,24.4843,24.5125,24.4703,24.4843,48200.0
2010-12-29 09:55:00,34.81,34.83,34.79,34.81,36300.0,24.4843,24.4984,24.4703,24.4843,36300.0
2010-12-29 10:00:00,34.82,34.85,34.81,34.83,52200.0,24.4914,24.5125,24.4843,24.4984,52200.0
2010-12-29 10:05:00,34.84,34.85,34.81,34.84,40700.0,24.5054,24.5125,24.4843,24.5054,40700.0
2010-12-29 10:10:00,34.83,34.87,34.82,34.83,40700.0,24.4984,24.5265,24.4914,24.4984,40700.0
2010-12-29 10:15:00,34.84,34.84,34.77,34.77,57800.0,24.5054,24.5054,24.4562,24.4562,57800.0
2010-12-29 10:20:00,34.77,34.79,34.75,34.76,38900.0,24.4562,24.4703,24.4421,24.4492,38900.0
2010-12-29 10:25:00,34.75,34.83,34.75,34.83,60700.0,24.4421,24.4984,24.4421,24.4984,60700.0
2010-12-29 10:30:00,34.83,34.85,34.82,34.84,41900.0,24.4984,24.5125,24.4914,24.5054,41900.0
2010-12-29 10:35:00,34.84,34.89,34.84,34.84,61300.0,24.5054,24.5406,24.5054,24.5054,61300.0
2010-12-29 10:40:00,34.84,34.86,34.82,34.86,67700.0,24.5054,24.5195,24.4914,24.5195,67700.0
2010-12-29 10:45:00,34.85,34.89,34.85,34.89,35700.0,24.5125,24.5406,24.5125,24.5406,35700.0
2010-12-29 10:50:00,34.88,34.91,34.88,34.91,34200.0,24.5336,24.5547,24.5336,24.5547,34200.0
2010-12-29 10:55:00,34.91,34.91,34.88,34.89,41000.0,24.5547,24.5547,24.5336,24.5406,41000.0
2010-12-29 11:00:00,34.88,34.9,34.86,34.89,21900.0,24.5336,24.5476,24.5195,24.5406,21900.0
2010-12-29 11:05:00,34.9,34.92,34.89,34.92,31700.0,24.5476,24.5617,24.5406,24.5617,31700.0
2010-12-29 11:10:00,34.91,34.92,34.91,34.92,17600.0,24.5547,24.5617,24.5547,24.5617,17600.0
2010-12-29 11:15:00,34.92,34.94,34.8,34.8,86600.0,24.5617,24.5758,24.4773,24.4773,86600.0
2010-12-29 11:20:00,34.8,34.84,34.8,34.83,39000.0,24.4773,24.5054,24.4773,24.4984,39000.0
2010-12-29 11:25:00,34.83,34.85,34.82,34.85,36400.0,24.4984,24.5125,24.4914,24.5125,36400.0
2010-12-29 11:30:00,34.84,34.86,34.84,34.86,59300.0,24.5054,24.5195,24.5054,24.5195,59300.0
2010-12-29 11:35:00,34.86,34.86,34.82,34.82,24900.0,24.5195,24.5195,24.4914,24.4914,24900.0
2010-12-29 11:40:00,34.82,34.82,34.73,34.73,58900.0,24.4914,24.4914,24.4281,24.4281,58900.0
2010-12-29 11:45:00,34.73,34.74,34.73,34.74,40900.0,24.4281,24.4351,24.4281,24.4351,40900.0
2010-12-29 11:50:00,34.74,34.75,34.71,34.75,37900.0,24.4351,24.4421,24.414,24.4421,37900.0
2010-12-29 11:55:00,34.75,34.75,34.73,34.74,52000.0,24.4421,24.4421,24.4281,24.4351,52000.0
2010-12-29 12:00:00,34.74,34.76,34.74,34.76,41600.0,24.4351,24.4492,24.4351,24.4492,41600.0
2010-12-29 12:05:00,34.76,34.81,34.76,34.8,25800.0,24.4492,24.4843,24.4492,24.4773,25800.0
2010-12-29 12:10:00,34.8,34.83,34.79,34.83,29600.0,24.4773,24.4984,24.4703,24.4984,29600.0
2010-12-29 12:15:00,34.82,34.86,34.82,34.84,35700.0,24.4914,24.5195,24.4914,24.5054,35700.0
2010-12-29 12:20:00,34.85,34.89,34.84,34.88,29500.0,24.5125,24.5406,24.5054,24.5336,29500.0
2010-12-29 12:25:00,34.87,34.88,34.84,34.88,18700.0,24.5265,24.5336,24.5054,24.5336,18700.0
2010-12-29 12:30:00,34.87,34.94,34.87,34.94,44500.0,24.5265,24.5758,24.5265,24.5758,44500.0
2010-12-29 12:35:00,34.94,34.95,34.92,34.95,26500.0,24.5758,24.5828,24.5617,24.5828,26500.0
2010-12-29 12:40:00,34.95,34.96,34.91,34.91,34700.0,24.5828,24.5899,24.5547,24.5547,34700.0
2010-12-29 12:45:00,34.91,34.95,34.9,34.94,85700.0,24.5547,24.5828,24.5476,24.5758,85700.0
2010-12-29 12:50:00,34.94,34.96,34.93,34.96,26400.0,24.5758,24.5899,24.5688,24.5899,26400.0
2010-12-29 12:55:00,34.95,34.98,34.95,34.98,25900.0,24.5828,24.6039,24.5828,24.6039,25900.0
2010-12-29 13:00:00,34.97,34.98,34.95,34.97,27300.0,24.5969,24.6039,24.5828,24.5969,27300.0
2010-12-29 13:05:00,34.97,34.97,34.92,34.92,25000.0,24.5969,24.5969,24.5617,24.5617,25000.0
2010-12-29 13:10:00,34.92,34.93,34.92,34.92,12300.0,24.5617,24.5688,24.5617,24.5617,12300.0
2010-12-29 13:15:00,34.93,34.96,34.92,34.96,31400.0,24.5688,24.5899,24.5617,24.5899,31400.0
2010-12-29 13:20:00,34.95,34.96,34.92,34.95,49100.0,24.5828,24.5899,24.5617,24.5828,49100.0
2010-12-29 13:25:00,34.94,34.95,34.9,34.92,29500.0,24.5758,24.5828,24.5476,24.5617,29500.0
2010-12-29 13:30:00,34.92,34.92,34.89,34.89,24300.0,24.5617,24.5617,24.5406,24.5406,24300.0
2010-12-29 13:35:00,34.9,34.9,34.88,34.89,48800.0,24.5476,24.5476,24.5336,24.5406,48800.0
2010-12-29 13:40:00,34.9,34.9,34.86,34.88,26800.0,24.5476,24.5476,24.5195,24.5336,26800.0
2010-12-29 13:45:00,34.89,34.9,34.85,34.85,45200.0,24.5406,24.5476,24.5125,24.5125,45200.0
2010-12-29 13:50:00,34.84,34.84,34.78,34.83,121100.0,24.5054,24.5054,24.4632,24.4984,121100.0
2010-12-29 13:55:00,34.83,34.87,34.82,34.83,39200.0,24.4984,24.5265,24.4914,24.4984,39200.0
2010-12-29 14:00:00,34.84,34.87,34.83,34.86,62900.0,24.5054,24.5265,24.4984,24.5195,62900.0
2010-12-29 14:05:00,34.87,34.87,34.85,34.85,15500.0,24.5265,24.5265,24.5125,24.5125,15500.0
2010-12-29 14:10:00,34.85,34.86,34.82,34.83,75800.0,24.5125,24.5195,24.4914,24.4984,75800.0
2010-12-29 14:15:00,34.83,34.84,34.82,34.83,20800.0,24.4984,24.5054,24.4914,24.4984,20800.0
2010-12-29 14:20:00,34.83,34.84,34.82,34.83,39200.0,24.4984,24.5054,24.4914,24.4984,39200.0
2010-12-29 14:25:00,34.83,34.83,34.77,34.79,91800.0,24.4984,24.4984,24.4562,24.4703,91800.0
2010-12-29 14:30:00,34.79,34.81,34.79,34.8,40000.0,24.4703,24.4843,24.4703,24.4773,40000.0
2010-12-29 14:35:00,34.8,34.8,34.79,34.79,65100.0,24.4773,24.4773,24.4703,24.4703,65100.0
2010-12-29 14:40:00,34.8,34.81,34.79,34.8,64500.0,24.4773,24.4843,24.4703,24.4773,64500.0
2010-12-29 14:45:00,34.8,34.8,34.79,34.8,23100.0,24.4773,24.4773,24.4703,24.4773,23100.0
2010-12-29 14:50:00,34.8,34.8,34.79,34.79,42700.0,24.4773,24.4773,24.4703,24.4703,42700.0
2010-12-29 14:55:00,34.79,34.8,34.79,34.8,59800.0,24.4703,24.4773,24.4703,24.4773,59800.0
2010-12-29 15:00:00,34.79,34.8,34.71,34.75,249500.0,24.4703,24.4773,24.414,24.4421,249500.0
2010-12-29 15:05:00,34.74,34.79,34.74,34.74,153900.0,24.4351,24.4703,24.4351,24.4351,153900.0
2010-12-29 15:10:00,34.74,34.75,34.69,34.73,231600.0,24.4351,24.4421,24.3999,24.4281,231600.0
2010-12-29 15:15:00,34.74,34.78,34.73,34.78,90500.0,24.4351,24.4632,24.4281,24.4632,90500.0
2010-12-29 15:20:00,34.77,34.81,34.75,34.76,154200.0,24.4562,24.4843,24.4421,24.4492,154200.0
2010-12-29 15:25:00,34.76,34.86,34.75,34.84,102300.0,24.4492,24.5195,24.4421,24.5054,102300.0
2010-12-29 15:30:00,34.84,34.9,34.84,34.87,112300.0,24.5054,24.5476,24.5054,24.5265,112300.0
2010-12-29 15:35:00,34.88,34.89,34.85,34.89,72500.0,24.5336,24.5406,24.5125,24.5406,72500.0
2010-12-29 15:40:00,34.88,34.9,34.88,34.89,66800.0,24.5336,24.5476,24.5336,24.5406,66800.0
2010-12-29 15:45:00,34.89,34.9,34.81,34.81,164800.0,24.5406,24.5476,24.4843,24.4843,164800.0
2010-12-29 15:50:00,34.81,34.83,34.8,34.83,142200.0,24.4843,24.4984,24.4773,24.4984,142200.0
2010-12-29 15:55:00,34.83,34.91,34.8,34.9,593600.0,24.4984,24.5547,24.4773,24.5476,593600.0
2010-12-30 09:30:00,34.74,34.95,34.7,34.86,114100.0,24.4351,24.5828,24.407,24.5195,114100.0
2010-12-30 09:35:00,34.87,35.01,34.87,34.95,109500.0,24.5265,24.625,24.5265,24.5828,109500.0
2010-12-30 09:40:00,34.95,35.06,34.92,35.05,62900.0,24.5828,24.6602,24.5617,24.6532,62900.0
2010-12-30 09:45:00,35.06,35.13,34.95,34.95,107900.0,24.6602,24.7094,24.5828,24.5828,107900.0
2010-12-30 09:50:00,34.96,35.02,34.93,34.95,67700.0,24.5899,24.6321,24.5688,24.5828,67700.0
2010-12-30 09:55:00,34.95,34.97,34.93,34.95,50900.0,24.5828,24.5969,24.5688,24.5828,50900.0
2010-12-30 10:00:00,34.95,34.99,34.94,34.94,42600.0,24.5828,24.611,24.5758,24.5758,42600.0
2010-12-30 10:05:00,34.94,34.96,34.9,34.96,43900.0,24.5758,24.5899,24.5476,24.5899,43900.0
2010-12-30 10:10:00,34.96,35.05,34.95,34.98,143700.0,24.5899,24.6532,24.5828,24.6039,143700.0
2010-12-30 10:15:00,34.97,35.02,34.95,35.01,72600.0,24.5969,24.6321,24.5828,24.625,72600.0
2010-12-30 10:20:00,35.0,35.01,34.97,34.99,41300.0,24.618,24.625,24.5969,24.611,41300.0
2010-12-30 10:25:00,34.99,35.0,34.96,34.97,35400.0,24.611,24.618,24.5899,24.5969,35400.0
2010-12-30 10:30:00,34.96,35.02,34.95,35.01,52200.0,24.5899,24.6321,24.5828,24.625,52200.0
2010-12-30 10:35:00,35.01,35.05,34.98,35.05,43600.0,24.625,24.6532,24.6039,24.6532,43600.0
2010-12-30 10:40:00,35.05,35.05,34.99,35.0,50000.0,24.6532,24.6532,24.611,24.618,50000.0
2010-12-30 10:45:00,35.0,35.01,34.97,34.98,27500.0,24.618,24.625,24.5969,24.6039,27500.0
2010-12-30 10:50:00,34.97,34.97,34.94,34.96,23600.0,24.5969,24.5969,24.5758,24.5899,23600.0
2010-12-30 10:55:00,34.97,34.99,34.96,34.99,25900.0,24.5969,24.611,24.5899,24.611,25900.0
2010-12-30 11:00:00,34.98,35.02,34.98,35.02,37300.0,24.6039,24.6321,24.6039,24.6321,37300.0
2010-12-30 11:05:00,35.02,35.05,34.99,34.99,46600.0,24.6321,24.6532,24.611,24.611,46600.0
2010-12-30 11:10:00,34.99,35.0,34.97,35.0,33600.0,24.611,24.618,24.5969,24.618,33600.0
2010-12-30 11:15:00,35.0,35.01,34.96,34.98,62400.0,24.618,24.625,24.5899,24.6039,62400.0
2010-12-30 11:20:00,34.98,35.01,34.97,35.0,196800.0,24.6039,24.625,24.5969,24.618,196800.0
2010-12-30 11:25:00,35.0,35.01,34.98,34.99,73100.0,24.618,24.625,24.6039,24.611,73100.0
2010-12-30 11:30:00,34.98,34.99,34.97,34.98,39200.0,24.6039,24.611,24.5969,24.6039,39200.0
2010-12-30 11:35:00,34.98,35.0,34.97,34.98,44600.0,24.6039,24.618,24.5969,24.6039,44600.0
2010-12-30 11:40:00,34.99,34.99,34.98,34.99,15100.0,24.611,24.611,24.6039,24.611,15100.0
2010-12-30 11:45:00,34.98,35.01,34.98,35.0,93100.0,24.6039,24.625,24.6039,24.618,93100.0
2010-12-30 11:50:00,35.0,35.01,34.99,35.01,47700.0,24.618,24.625,24.611,24.625,47700.0
2010-12-30 11:55:00,35.0,35.01,34.99,35.0,19200.0,24.618,24.625,24.611,24.618,19200.0
2010-12-30 12:00:00,35.0,35.03,34.99,35.03,41000.0,24.618,24.6391,24.611,24.6391,41000.0
2010-12-30 12:05:00,35.03,35.1,35.03,35.09,121800.0,24.6391,24.6883,24.6391,24.6813,121800.0
2010-12-30 12:10:00,35.08,35.15,35.07,35.13,84100.0,24.6743,24.7235,24.6672,24.7094,84100.0
2010-12-30 12:15:00,35.13,35.22,35.1,35.19,96600.0,24.7094,24.7727,24.6883,24.7516,96600.0
2010-12-30 12:20:00,35.18,35.22,35.16,35.17,66300.0,24.7446,24.7727,24.7305,24.7376,66300.0
2010-12-30 12:25:00,35.16,35.2,35.13,35.16,46300.0,24.7305,24.7587,24.7094,24.7305,46300.0
2010-12-30 12:30:00,35.16,35.17,35.11,35.11,26600.0,24.7305,24.7376,24.6954,24.6954,26600.0
2010-12-30 12:35:00,35.12,35.17,35.12,35.13,33300.0,24.7024,24.7376,24.7024,24.7094,33300.0
2010-12-30 12:40:00,35.13,35.15,35.12,35.12,23500.0,24.7094,24.7235,24.7024,24.7024,23500.0
2010-12-30 12:45:00,35.13,35.13,35.07,35.08,34200.0,24.7094,24.7094,24.6672,24.6743,34200.0
2010-12-30 12:50:00,35.08,35.1,35.06,35.09,16800.0,24.6743,24.6883,24.6602,24.6813,16800.0
2010-12-30 12:55:00,35.09,35.12,35.08,35.12,22700.0,24.6813,24.7024,24.6743,24.7024,22700.0
2010-12-30 13:00:00,35.11,35.12,35.09,35.11,26900.0,24.6954,24.7024,24.6813,24.6954,26900.0
2010-12-30 13:05:00,35.1,35.1,35.05,35.06,29700.0,24.6883,24.6883,24.6532,24.6602,29700.0
2010-12-30 13:10:00,35.05,35.06,34.99,35.0,67800.0,24.6532,24.6602,24.611,24.618,67800.0
2010-12-30 13:15:00,34.99,35.01,34.99,35.01,38500.0,24.611,24.625,24.611,24.625,38500.0
2010-12-30 13:20:00,35.01,35.05,35.0,35.03,21400.0,24.625,24.6532,24.618,24.6391,21400.0
2010-12-30 13:25:00,35.03,35.05,35.02,35.03,30300.0,24.6391,24.6532,24.6321,24.6391,30300.0
2010-12-30 13:30:00,35.03,35.04,34.99,35.03,50800.0,24.6391,24.6461,24.611,24.6391,50800.0
2010-12-30 13:35:00,35.03,35.04,34.98,35.04,31100.0,24.6391,24.6461,24.6039,24.6461,31100.0
2010-12-30 13:40:00,35.05,35.07,35.03,35.04,35800.0,24.6532,24.6672,24.6391,24.6461,35800.0
2010-12-30 13:45:00,35.04,35.06,35.03,35.05,15800.0,24.6461,24.6602,24.6391,24.6532,15800.0
2010-12-30 13:50:00,35.05,35.05,35.0,35.02,31800.0,24.6532,24.6532,24.618,24.6321,31800.0
2010-12-30 13:55:00,35.03,35.04,35.03,35.03,15500.0,24.6391,24.6461,24.6391,24.6391,15500.0
2010-12-30 14:00:00,35.04,35.06,35.0,35.01,39400.0,24.6461,24.6602,24.618,24.625,39400.0
2010-12-30 14:05:00,35.0,35.01,34.96,35.01,65600.0,24.618,24.625,24.5899,24.625,65600.0
2010-12-30 14:10:00,35.01,35.01,34.98,34.98,51800.0,24.625,24.625,24.6039,24.6039,51800.0
2010-12-30 14:15:00,34.97,34.98,34.96,34.97,21100.0,24.5969,24.6039,24.5899,24.5969,21100.0
2010-12-30 14:20:00,34.96,34.97,34.95,34.97,50200.0,24.5899,24.5969,24.5828,24.5969,50200.0
2010-12-30 14:25:00,34.96,35.0,34.96,35.0,58200.0,24.5899,24.618,24.5899,24.618,58200.0
2010-12-30 14:30:00,34.99,34.99,34.95,34.95,43300.0,24.611,24.611,24.5828,24.5828,43300.0
2010-12-30 14:35:00,34.96,35.0,34.94,34.97,133500.0,24.5899,24.618,24.5758,24.5969,133500.0
2010-12-30 14:40:00,34.97,35.0,34.96,34.97,51600.0,24.5969,24.618,24.5899,24.5969,51600.0
2010-12-30 14:45:00,34.97,34.98,34.94,34.94,34500.0,24.5969,24.6039,24.5758,24.5758,34500.0
2010-12-30 14:50:00,34.94,34.99,34.94,34.96,44300.0,24.5758,24.611,24.5758,24.5899,44300.0
2010-12-30 14:55:00,34.95,34.98,34.94,34.97,45200.0,24.5828,24.6039,24.5758,24.5969,45200.0
2010-12-30 15:00:00,34.97,34.98,34.95,34.95,49900.0,24.5969,24.6039,24.5828,24.5828,49900.0
2010-12-30 15:05:00,34.95,34.98,34.95,34.97,48000.0,24.5828,24.6039,24.5828,24.5969,48000.0
2010-12-30 15:10:00,34.98,34.98,34.95,34.98,46000.0,24.6039,24.6039,24.5828,24.6039,46000.0
2010-12-30 15:15:00,34.97,35.0,34.96,34.99,48900.0,24.5969,24.618,24.5899,24.611,48900.0
2010-12-30 15:20:00,34.99,35.01,34.98,35.0,41800.0,24.611,24.625,24.6039,24.618,41800.0
2010-12-30 15:25:00,35.0,35.04,35.0,35.03,47000.0,24.618,24.6461,24.618,24.6391,47000.0
2010-12-30 15:30:00,35.03,35.04,34.99,35.02,60200.0,24.6391,24.6461,24.611,24.6321,60200.0
2010-12-30 15:35:00,35.02,35.02,34.98,34.99,37200.0,24.6321,24.6321,24.6039,24.611,37200.0
2010-12-30 15:40:00,34.99,35.0,34.99,35.0,34400.0,24.611,24.618,24.611,24.618,34400.0
2010-12-30 15:45:00,34.99,35.01,34.98,35.0,156300.0,24.611,24.625,24.6039,24.618,156300.0
2010-12-30 15:50:00,35.01,35.01,34.98,35.0,156900.0,24.625,24.625,24.6039,24.618,156900.0
2010-12-30 15:55:00,35.0,35.02,34.98,35.01,193300.0,24.618,24.6321,24.6039,24.625,193300.0
2010-12-31 09:30:00,34.86,35.14,34.86,35.1,75500.0,24.5195,24.7165,24.5195,24.6883,75500.0
2010-12-31 09:35:00,35.11,35.19,35.03,35.06,92900.0,24.6954,24.7516,24.6391,24.6602,92900.0
2010-12-31 09:40:00,35.07,35.08,35.0,35.01,49000.0,24.6672,24.6743,24.618,24.625,49000.0
2010-12-31 09:45:00,35.01,35.04,34.96,34.99,59800.0,24.625,24.6461,24.5899,24.611,59800.0
2010-12-31 09:50:00,34.99,34.99,34.8,34.8,37800.0,24.611,24.611,24.4773,24.4773,37800.0
2010-12-31 09:55:00,34.81,34.87,34.79,34.85,77900.0,24.4843,24.5265,24.4703,24.5125,77900.0
2010-12-31 10:00:00,34.85,34.85,34.81,34.81,66900.0,24.5125,24.5125,24.4843,24.4843,66900.0
2010-12-31 10:05:00,34.82,34.85,34.81,34.83,76600.0,24.4914,24.5125,24.4843,24.4984,76600.0
2010-12-31 10:10:00,34.83,34.86,34.82,34.83,37800.0,24.4984,24.5195,24.4914,24.4984,37800.0
2010-12-31 10:15:00,34.83,34.83,34.75,34.76,92500.0,24.4984,24.4984,24.4421,24.4492,92500.0
2010-12-31 10:20:00,34.75,34.79,34.7,34.78,49100.0,24.4421,24.4703,24.407,24.4632,49100.0
2010-12-31 10:25:00,34.78,34.81,34.77,34.8,35500.0,24.4632,24.4843,24.4562,24.4773,35500.0
2010-12-31 10:30:00,34.81,34.81,34.78,34.78,52300.0,24.4843,24.4843,24.4632,24.4632,52300.0
2010-12-31 10:35:00,34.79,34.86,34.78,34.86,11700.0,24.4703,24.5195,24.4632,24.5195,11700.0
2010-12-31 10:40:00,34.86,34.93,34.85,34.92,58200.0,24.5195,24.5688,24.5125,24.5617,58200.0
2010-12-31 10:45:00,34.92,34.98,34.92,34.96,80600.0,24.5617,24.6039,24.5617,24.5899,80600.0
2010-12-31 10:50:00,34.96,34.99,34.96,34.96,23300.0,24.5899,24.611,24.5899,24.5899,23300.0
2010-12-31 10:55:00,34.96,35.0,34.96,34.99,10800.0,24.5899,24.618,24.5899,24.611,10800.0
2010-12-31 11:00:00,34.99,35.0,34.97,34.98,29100.0,24.611,24.618,24.5969,24.6039,29100.0
2010-12-31 11:05:00,34.99,34.99,34.96,34.99,44000.0,24.611,24.611,24.5899,24.611,44000.0
2010-12-31 11:10:00,34.98,35.01,34.97,35.01,104900.0,24.6039,24.625,24.5969,24.625,104900.0
2010-12-31 11:15:00,35.0,35.05,34.99,35.01,48300.0,24.618,24.6532,24.611,24.625,48300.0
2010-12-31 11:20:00,35.02,35.07,35.01,35.07,66800.0,24.6321,24.6672,24.625,24.6672,66800.0
2010-12-31 11:25:00,35.07,35.08,35.02,35.02,31500.0,24.6672,24.6743,24.6321,24.6321,31500.0
2010-12-31 11:30:00,35.01,35.01,34.96,34.96,12800.0,24.625,24.625,24.5899,24.5899,12800.0
2010-12-31 11:35:00,34.97,35.0,34.93,34.94,53200.0,24.5969,24.618,24.5688,24.5758,53200.0
2010-12-31 11:40:00,34.94,34.95,34.94,34.95,20500.0,24.5758,24.5828,24.5758,24.5828,20500.0
2010-12-31 11:45:00,34.95,35.0,34.94,35.0,21500.0,24.5828,24.618,24.5758,24.618,21500.0
2010-12-31 11:50:00,35.0,35.01,35.0,35.01,12800.0,24.618,24.625,24.618,24.625,12800.0
2010-12-31 11:55:00,35.01,35.03,35.0,35.0,23900.0,24.625,24.6391,24.618,24.618,23900.0
2010-12-31 12:00:00,35.0,35.0,34.97,34.99,26200.0,24.618,24.618,24.5969,24.611,26200.0
2010-12-31 12:05:00,34.99,34.99,34.97,34.97,26600.0,24.611,24.611,24.5969,24.5969,26600.0
2010-12-31 12:10:00,34.97,34.98,34.95,34.96,18900.0,24.5969,24.6039,24.5828,24.5899,18900.0
2010-12-31 12:15:00,34.95,35.02,34.95,35.02,33700.0,24.5828,24.6321,24.5828,24.6321,33700.0
2010-12-31 12:20:00,35.02,35.04,35.0,35.02,21700.0,24.6321,24.6461,24.618,24.6321,21700.0
2010-12-31 12:25:00,35.02,35.02,34.97,35.01,23000.0,24.6321,24.6321,24.5969,24.625,23000.0
2010-12-31 12:30:00,35.02,35.02,35.0,35.0,12800.0,24.6321,24.6321,24.618,24.618,12800.0
2010-12-31 12:35:00,35.0,35.04,35.0,35.03,38200.0,24.618,24.6461,24.618,24.6391,38200.0
2010-12-31 12:40:00,35.02,35.03,34.94,34.94,58600.0,24.6321,24.6391,24.5758,24.5758,58600.0
2010-12-31 12:45:00,34.94,34.94,34.89,34.89,33700.0,24.5758,24.5758,24.5406,24.5406,33700.0
2010-12-31 12:50:00,34.9,34.9,34.85,34.86,28800.0,24.5476,24.5476,24.5125,24.5195,28800.0
2010-12-31 12:55:00,34.86,34.89,34.85,34.88,14900.0,24.5195,24.5406,24.5125,24.5336,14900.0
2010-12-31 13:00:00,34.89,34.89,34.84,34.85,20200.0,24.5406,24.5406,24.5054,24.5125,20200.0
2010-12-31 13:05:00,34.85,34.9,34.85,34.9,11600.0,24.5125,24.5476,24.5125,24.5476,11600.0
2010-12-31 13:10:00,34.9,34.9,34.88,34.89,12200.0,24.5476,24.5476,24.5336,24.5406,12200.0
2010-12-31 13:15:00,34.89,34.9,34.89,34.9,30500.0,24.5406,24.5476,24.5406,24.5476,30500.0
2010-12-31 13:20:00,34.89,34.89,34.86,34.86,28300.0,24.5406,24.5406,24.5195,24.5195,28300.0
2010-12-31 13:25:00,34.85,34.87,34.84,34.87,24100.0,24.5125,24.5265,24.5054,24.5265,24100.0
2010-12-31 13:30:00,34.87,34.88,34.85,34.85,15800.0,24.5265,24.5336,24.5125,24.5125,15800.0
2010-12-31 13:35:00,34.85,34.86,34.84,34.84,23200.0,24.5125,24.5195,24.5054,24.5054,23200.0
2010-12-31 13:40:00,34.84,34.85,34.8,34.8,23400.0,24.5054,24.5125,24.4773,24.4773,23400.0
2010-12-31 13:45:00,34.8,34.8,34.78,34.8,31600.0,24.4773,24.4773,24.4632,24.4773,31600.0
2010-12-31 13:50:00,34.79,34.8,34.79,34.79,14000.0,24.4703,24.4773,24.4703,24.4703,14000.0
2010-12-31 13:55:00,34.79,34.83,34.78,34.79,70400.0,24.4703,24.4984,24.4632,24.4703,70400.0
2010-12-31 14:00:00,34.79,34.8,34.77,34.78,28900.0,24.4703,24.4773,24.4562,24.4632,28900.0
2010-12-31 14:05:00,34.78,34.84,34.77,34.83,93900.0,24.4632,24.5054,24.4562,24.4984,93900.0
2010-12-31 14:10:00,34.84,34.86,34.83,34.85,357700.0,24.5054,24.5195,24.4984,24.5125,357700.0
2010-12-31 14:15:00,34.84,34.86,34.84,34.84,100500.0,24.5054,24.5195,24.5054,24.5054,100500.0
2010-12-31 14:20:00,34.84,34.85,34.84,34.84,5600.0,24.5054,24.5125,24.5054,24.5054,5600.0
2010-12-31 14:25:00,34.84,34.85,34.79,34.8,53300.0,24.5054,24.5125,24.4703,24.4773,53300.0
2010-12-31 14:30:00,34.8,34.85,34.79,34.84,28100.0,24.4773,24.5125,24.4703,24.5054,28100.0
2010-12-31 14:35:00,34.84,34.84,34.81,34.81,37500.0,24.5054,24.5054,24.4843,24.4843,37500.0
2010-12-31 14:40:00,34.82,34.83,34.79,34.8,21500.0,24.4914,24.4984,24.4703,24.4773,21500.0
2010-12-31 14:45:00,34.79,34.8,34.79,34.8,11800.0,24.4703,24.4773,24.4703,24.4773,11800.0
2010-12-31 14:50:00,34.8,34.8,34.75,34.76,50500.0,24.4773,24.4773,24.4421,24.4492,50500.0
2010-12-31 14:55:00,34.76,34.79,34.76,34.78,122800.0,24.4492,24.4703,24.4492,24.4632,122800.0
2010-12-31 15:00:00,34.78,34.8,34.78,34.79,49300.0,24.4632,24.4773,24.4632,24.4703,49300.0
2010-12-31 15:05:00,34.79,34.79,34.78,34.79,34900.0,24.4703,24.4703,24.4632,24.4703,34900.0
2010-12-31 15:10:00,34.78,34.79,34.75,34.77,66800.0,24.4632,24.4703,24.4421,24.4562,66800.0
2010-12-31 15:15:00,34.76,34.79,34.76,34.78,37300.0,24.4492,24.4703,24.4492,24.4632,37300.0
2010-12-31 15:20:00,34.78,34.79,34.78,34.78,20100.0,24.4632,24.4703,24.4632,24.4632,20100.0
2010-12-31 15:25:00,34.78,34.79,34.77,34.77,38300.0,24.4632,24.4703,24.4562,24.4562,38300.0
2010-12-31 15:30:00,34.76,34.8,34.75,34.79,83600.0,24.4492,24.4773,24.4421,24.4703,83600.0
2010-12-31 15:35:00,34.79,34.82,34.78,34.81,49800.0,24.4703,24.4914,24.4632,24.4843,49800.0
2010-12-31 15:40:00,34.82,34.84,34.81,34.83,43200.0,24.4914,24.5054,24.4843,24.4984,43200.0
2010-12-31 15:45:00,34.83,34.83,34.69,34.7,231200.0,24.4984,24.4984,24.3999,24.407,231200.0
2010-12-31 15:50:00,34.7,34.78,34.69,34.76,203400.0,24.407,24.4632,24.3999,24.4492,203400.0
2010-12-31 15:55:00,34.76,34.78,34.73,34.78,480200.0,24.4492,24.4632,24.4281,24.4632,480200.0
2011-01-03 09:30:00,34.94,34.97,34.79,34.84,224700.0,24.5758,24.5969,24.4703,24.5054,224700.0
2011-01-03 09:35:00,34.85,35.0,34.84,34.99,128100.0,24.5125,24.618,24.5054,24.611,128100.0
2011-01-03 09:40:00,34.99,35.05,34.92,35.04,131700.0,24.611,24.6532,24.5617,24.6461,131700.0
2011-01-03 09:45:00,35.04,35.07,34.95,34.97,253000.0,24.6461,24.6672,24.5828,24.5969,253000.0
2011-01-03 09:50:00,34.98,34.99,34.94,34.99,94400.0,24.6039,24.611,24.5758,24.611,94400.0
2011-01-03 09:55:00,35.0,35.01,34.96,34.96,114400.0,24.618,24.625,24.5899,24.5899,114400.0
2011-01-03 10:00:00,34.96,34.97,34.88,34.94,134800.0,24.5899,24.5969,24.5336,24.5758,134800.0
2011-01-03 10:05:00,34.94,35.01,34.92,34.96,158400.0,24.5758,24.625,24.5617,24.5899,158400.0
2011-01-03 10:10:00,34.97,34.97,34.84,34.84,344500.0,24.5969,24.5969,24.5054,24.5054,344500.0
2011-01-03 10:15:00,34.85,34.9,34.84,34.88,216200.0,24.5125,24.5476,24.5054,24.5336,216200.0
2011-01-03 10:20:00,34.89,34.94,34.88,34.91,228300.0,24.5406,24.5758,24.5336,24.5547,228300.0
2011-01-03 10:25:00,34.91,34.94,34.91,34.92,76100.0,24.5547,24.5758,24.5547,24.5617,76100.0
2011-01-03 10:30:00,34.92,34.92,34.87,34.87,127500.0,24.5617,24.5617,24.5265,24.5265,127500.0
2011-01-03 10:35:00,34.87,34.89,34.85,34.86,420500.0,24.5265,24.5406,24.5125,24.5195,420500.0
2011-01-03 10:40:00,34.86,34.96,34.86,34.94,193200.0,24.5195,24.5899,24.5195,24.5758,193200.0
2011-01-03 10:45:00,34.94,35.01,34.93,35.01,199200.0,24.5758,24.625,24.5688,24.625,199200.0
2011-01-03 10:50:00,35.01,35.01,34.98,34.98,56900.0,24.625,24.625,24.6039,24.6039,56900.0
2011-01-03 10:55:00,34.98,35.01,34.97,35.0,92800.0,24.6039,24.625,24.5969,24.618,92800.0
2011-01-03 11:00:00,35.01,35.02,34.97,35.02,51000.0,24.625,24.6321,24.5969,24.6321,51000.0
2011-01-03 11:05:00,35.02,35.02,34.94,34.97,54100.0,24.6321,24.6321,24.5758,24.5969,54100.0
2011-01-03 11:10:00,34.97,35.02,34.96,35.02,40800.0,24.5969,24.6321,24.5899,24.6321,40800.0
2011-01-03 11:15:00,35.02,35.02,34.99,34.99,38000.0,24.6321,24.6321,24.611,24.611,38000.0
2011-01-03 11:20:00,34.99,35.0,34.97,34.98,31700.0,24.611,24.618,24.5969,24.6039,31700.0
2011-01-03 11:25:00,34.99,35.01,34.98,35.0,34200.0,24.611,24.625,24.6039,24.618,34200.0
2011-01-03 11:30:00,35.01,35.02,34.98,34.98,104900.0,24.625,24.6321,24.6039,24.6039,104900.0
2011-01-03 11:35:00,34.99,35.07,34.98,35.07,62600.0,24.611,24.6672,24.6039,24.6672,62600.0
2011-01-03 11:40:00,35.07,35.07,35.03,35.04,21800.0,24.6672,24.6672,24.6391,24.6461,21800.0
2011-01-03 11:45:00,35.04,35.05,35.0,35.01,52300.0,24.6461,24.6532,24.618,24.625,52300.0
2011-01-03 11:50:00,35.01,35.07,35.01,35.07,26600.0,24.625,24.6672,24.625,24.6672,26600.0
2011-01-03 11:55:00,35.07,35.1,35.03,35.1,90100.0,24.6672,24.6883,24.6391,24.6883,90100.0
2011-01-03 12:00:00,35.1,35.15,35.09,35.15,69400.0,24.6883,24.7235,24.6813,24.7235,69400.0
2011-01-03 12:05:00,35.15,35.17,35.14,35.17,51100.0,24.7235,24.7376,24.7165,24.7376,51100.0
2011-01-03 12:10:00,35.17,35.17,35.1,35.11,66900.0,24.7376,24.7376,24.6883,24.6954,66900.0
2011-01-03 12:15:00,35.1,35.1,35.06,35.06,47000.0,24.6883,24.6883,24.6602,24.6602,47000.0
2011-01-03 12:20:00,35.07,35.09,35.06,35.08,41200.0,24.6672,24.6813,24.6602,24.6743,41200.0
2011-01-03 12:25:00,35.08,35.11,35.07,35.09,41000.0,24.6743,24.6954,24.6672,24.6813,41000.0
2011-01-03 12:30:00,35.09,35.1,35.08,35.09,29700.0,24.6813,24.6883,24.6743,24.6813,29700.0
2011-01-03 12:35:00,35.09,35.11,35.08,35.11,35200.0,24.6813,24.6954,24.6743,24.6954,35200.0
2011-01-03 12:40:00,35.11,35.12,35.08,35.09,148900.0,24.6954,24.7024,24.6743,24.6813,148900.0
2011-01-03 12:45:00,35.09,35.1,35.07,35.09,37500.0,24.6813,24.6883,24.6672,24.6813,37500.0
2011-01-03 12:50:00,35.09,35.13,35.07,35.09,83900.0,24.6813,24.7094,24.6672,24.6813,83900.0
2011-01-03 12:55:00,35.09,35.1,35.07,35.09,48400.0,24.6813,24.6883,24.6672,24.6813,48400.0
2011-01-03 13:00:00,35.1,35.11,35.08,35.11,30100.0,24.6883,24.6954,24.6743,24.6954,30100.0
2011-01-03 13:05:00,35.1,35.11,35.07,35.09,70600.0,24.6883,24.6954,24.6672,24.6813,70600.0
2011-01-03 13:10:00,35.1,35.14,35.09,35.14,25000.0,24.6883,24.7165,24.6813,24.7165,25000.0
2011-01-03 13:15:00,35.14,35.14,35.11,35.11,61000.0,24.7165,24.7165,24.6954,24.6954,61000.0
2011-01-03 13:20:00,35.11,35.12,35.09,35.09,40500.0,24.6954,24.7024,24.6813,24.6813,40500.0
2011-01-03 13:25:00,35.1,35.1,35.07,35.07,46500.0,24.6883,24.6883,24.6672,24.6672,46500.0
2011-01-03 13:30:00,35.07,35.1,35.07,35.1,106300.0,24.6672,24.6883,24.6672,24.6883,106300.0
2011-01-03 13:35:00,35.09,35.1,35.08,35.09,47200.0,24.6813,24.6883,24.6743,24.6813,47200.0
2011-01-03 13:40:00,35.09,35.11,35.08,35.08,53100.0,24.6813,24.6954,24.6743,24.6743,53100.0
2011-01-03 13:45:00,35.08,35.1,35.08,35.08,34000.0,24.6743,24.6883,24.6743,24.6743,34000.0
2011-01-03 13:50:00,35.08,35.13,35.07,35.13,60100.0,24.6743,24.7094,24.6672,24.7094,60100.0
2011-01-03 13:55:00,35.12,35.13,35.12,35.12,12500.0,24.7024,24.7094,24.7024,24.7024,12500.0
2011-01-03 14:00:00,35.12,35.13,35.11,35.11,43000.0,24.7024,24.7094,24.6954,24.6954,43000.0
2011-01-03 14:05:00,35.11,35.12,35.1,35.1,38000.0,24.6954,24.7024,24.6883,24.6883,38000.0
2011-01-03 14:10:00,35.1,35.11,35.09,35.11,44600.0,24.6883,24.6954,24.6813,24.6954,44600.0
2011-01-03 14:15:00,35.1,35.11,35.09,35.1,42400.0,24.6883,24.6954,24.6813,24.6883,42400.0
2011-01-03 14:20:00,35.11,35.11,35.09,35.1,22600.0,24.6954,24.6954,24.6813,24.6883,22600.0
2011-01-03 14:25:00,35.09,35.1,35.08,35.08,70400.0,24.6813,24.6883,24.6743,24.6743,70400.0
2011-01-03 14:30:00,35.07,35.1,35.06,35.09,112600.0,24.6672,24.6883,24.6602,24.6813,112600.0
2011-01-03 14:35:00,35.1,35.1,35.07,35.07,24200.0,24.6883,24.6883,24.6672,24.6672,24200.0
2011-01-03 14:40:00,35.07,35.08,35.05,35.05,67100.0,24.6672,24.6743,24.6532,24.6532,67100.0
2011-01-03 14:45:00,35.06,35.09,35.06,35.09,43900.0,24.6602,24.6813,24.6602,24.6813,43900.0
2011-01-03 14:50:00,35.09,35.1,35.08,35.09,32800.0,24.6813,24.6883,24.6743,24.6813,32800.0
2011-01-03 14:55:00,35.09,35.09,35.06,35.08,39500.0,24.6813,24.6813,24.6602,24.6743,39500.0
2011-01-03 15:00:00,35.08,35.08,35.05,35.05,59800.0,24.6743,24.6743,24.6532,24.6532,59800.0
2011-01-03 15:05:00,35.06,35.07,35.05,35.07,35700.0,24.6602,24.6672,24.6532,24.6672,35700.0
2011-01-03 15:10:00,35.07,35.08,35.05,35.06,67100.0,24.6672,24.6743,24.6532,24.6602,67100.0
2011-01-03 15:15:00,35.05,35.08,35.03,35.07,73200.0,24.6532,24.6743,24.6391,24.6672,73200.0
2011-01-03 15:20:00,35.08,35.08,35.04,35.04,67000.0,24.6743,24.6743,24.6461,24.6461,67000.0
2011-01-03 15:25:00,35.04,35.06,35.04,35.05,71100.0,24.6461,24.6602,24.6461,24.6532,71100.0
2011-01-03 15:30:00,35.04,35.08,35.03,35.08,102200.0,24.6461,24.6743,24.6391,24.6743,102200.0
2011-01-03 15:35:00,35.07,35.08,35.07,35.07,58800.0,24.6672,24.6743,24.6672,24.6672,58800.0
2011-01-03 15:40:00,35.08,35.09,35.06,35.07,160100.0,24.6743,24.6813,24.6602,24.6672,160100.0
2011-01-03 15:45:00,35.08,35.1,35.07,35.09,304000.0,24.6743,24.6883,24.6672,24.6813,304000.0
2011-01-03 15:50:00,35.09,35.13,35.06,35.06,257600.0,24.6813,24.7094,24.6602,24.6602,257600.0
2011-01-03 15:55:00,35.06,35.08,35.04,35.05,426900.0,24.6602,24.6743,24.6461,24.6532,426900.0
2011-01-04 09:30:00,35.0,35.03,34.77,34.79,256200.0,24.618,24.6391,24.4562,24.4703,256200.0
2011-01-04 09:35:00,34.78,34.79,34.54,34.54,250100.0,24.4632,24.4703,24.2944,24.2944,250100.0
2011-01-04 09:40:00,34.54,34.56,34.4,34.41,302900.0,24.2944,24.3085,24.196,24.203,302900.0
2011-01-04 09:45:00,34.4,34.79,34.4,34.79,261700.0,24.196,24.4703,24.196,24.4703,261700.0
2011-01-04 09:50:00,34.79,35.02,34.76,34.88,295300.0,24.4703,24.6321,24.4492,24.5336,295300.0
2011-01-04 09:55:00,34.88,34.91,34.79,34.91,127600.0,24.5336,24.5547,24.4703,24.5547,127600.0
2011-01-04 10:00:00,34.91,34.96,34.88,34.9,157900.0,24.5547,24.5899,24.5336,24.5476,157900.0
2011-01-04 10:05:00,34.9,34.93,34.81,34.85,98300.0,24.5476,24.5688,24.4843,24.5125,98300.0
2011-01-04 10:10:00,34.84,34.85,34.74,34.76,124600.0,24.5054,24.5125,24.4351,24.4492,124600.0
2011-01-04 10:15:00,34.76,34.87,34.72,34.82,164400.0,24.4492,24.5265,24.421,24.4914,164400.0
2011-01-04 10:20:00,34.81,34.88,34.81,34.87,125300.0,24.4843,24.5336,24.4843,24.5265,125300.0
2011-01-04 10:25:00,34.87,34.87,34.82,34.87,98600.0,24.5265,24.5265,24.4914,24.5265,98600.0
2011-01-04 10:30:00,34.87,34.87,34.86,34.86,30700.0,24.5265,24.5265,24.5195,24.5195,30700.0
2011-01-04 10:35:00,34.86,34.86,34.84,34.84,36800.0,24.5195,24.5195,24.5054,24.5054,36800.0
2011-01-04 10:40:00,34.84,34.94,34.84,34.94,82200.0,24.5054,24.5758,24.5054,24.5758,82200.0
2011-01-04 10:45:00,34.94,34.94,34.89,34.9,93800.0,24.5758,24.5758,24.5406,24.5476,93800.0
2011-01-04 10:50:00,34.9,34.92,34.87,34.92,94800.0,24.5476,24.5617,24.5265,24.5617,94800.0
2011-01-04 10:55:00,34.92,34.95,34.91,34.94,71400.0,24.5617,24.5828,24.5547,24.5758,71400.0
2011-01-04 11:00:00,34.94,34.96,34.93,34.94,73700.0,24.5758,24.5899,24.5688,24.5758,73700.0
2011-01-04 11:05:00,34.93,34.93,34.89,34.89,77400.0,24.5688,24.5688,24.5406,24.5406,77400.0
2011-01-04 11:10:00,34.9,34.9,34.85,34.87,123400.0,24.5476,24.5476,24.5125,24.5265,123400.0
2011-01-04 11:15:00,34.86,34.93,34.86,34.92,90300.0,24.5195,24.5688,24.5195,24.5617,90300.0
2011-01-04 11:20:00,34.92,34.94,34.9,34.94,73800.0,24.5617,24.5758,24.5476,24.5758,73800.0
2011-01-04 11:25:00,34.94,34.94,34.9,34.9,46500.0,24.5758,24.5758,24.5476,24.5476,46500.0
2011-01-04 11:30:00,34.9,34.97,34.89,34.96,165700.0,24.5476,24.5969,24.5406,24.5899,165700.0
2011-01-04 11:35:00,34.97,35.02,34.96,35.01,164600.0,24.5969,24.6321,24.5899,24.625,164600.0
2011-01-04 11:40:00,35.01,35.02,34.95,34.96,82500.0,24.625,24.6321,24.5828,24.5899,82500.0
2011-01-04 11:45:00,34.96,34.96,34.92,34.95,80800.0,24.5899,24.5899,24.5617,24.5828,80800.0
2011-01-04 11:50:00,34.95,34.95,34.92,34.93,42100.0,24.5828,24.5828,24.5617,24.5688,42100.0
2011-01-04 11:55:00,34.93,34.94,34.85,34.86,90500.0,24.5688,24.5758,24.5125,24.5195,90500.0
2011-01-04 12:00:00,34.85,34.92,34.83,34.92,110400.0,24.5125,24.5617,24.4984,24.5617,110400.0
2011-01-04 12:05:00,34.92,34.95,34.91,34.93,100600.0,24.5617,24.5828,24.5547,24.5688,100600.0
2011-01-04 12:10:00,34.93,34.95,34.93,34.95,40400.0,24.5688,24.5828,24.5688,24.5828,40400.0
2011-01-04 12:15:00,34.95,34.99,34.94,34.98,103000.0,24.5828,24.611,24.5758,24.6039,103000.0
2011-01-04 12:20:00,34.99,35.02,34.91,34.91,215900.0,24.611,24.6321,24.5547,24.5547,215900.0
2011-01-04 12:25:00,34.91,34.93,34.87,34.88,106600.0,24.5547,24.5688,24.5265,24.5336,106600.0
2011-01-04 12:30:00,34.89,34.94,34.82,34.94,138400.0,24.5406,24.5758,24.4914,24.5758,138400.0
2011-01-04 12:35:00,34.94,34.96,34.87,34.87,120100.0,24.5758,24.5899,24.5265,24.5265,120100.0
2011-01-04 12:40:00,34.87,34.91,34.84,34.85,54100.0,24.5265,24.5547,24.5054,24.5125,54100.0
2011-01-04 12:45:00,34.85,34.86,34.81,34.85,66600.0,24.5125,24.5195,24.4843,24.5125,66600.0
2011-01-04 12:50:00,34.86,34.88,34.8,34.82,91400.0,24.5195,24.5336,24.4773,24.4914,91400.0
2011-01-04 12:55:00,34.82,34.84,34.81,34.83,205500.0,24.4914,24.5054,24.4843,24.4984,205500.0
2011-01-04 13:00:00,34.83,34.89,34.83,34.89,80000.0,24.4984,24.5406,24.4984,24.5406,80000.0
2011-01-04 13:05:00,34.89,34.91,34.87,34.88,67000.0,24.5406,24.5547,24.5265,24.5336,67000.0
2011-01-04 13:10:00,34.87,34.88,34.86,34.87,46500.0,24.5265,24.5336,24.5195,24.5265,46500.0
2011-01-04 13:15:00,34.88,34.91,34.87,34.9,79400.0,24.5336,24.5547,24.5265,24.5476,79400.0
2011-01-04 13:20:00,34.9,34.9,34.85,34.86,58600.0,24.5476,24.5476,24.5125,24.5195,58600.0
2011-01-04 13:25:00,34.85,34.86,34.85,34.86,23400.0,24.5125,24.5195,24.5125,24.5195,23400.0
2011-01-04 13:30:00,34.86,34.88,34.85,34.86,69000.0,24.5195,24.5336,24.5125,24.5195,69000.0
2011-01-04 13:35:00,34.86,34.87,34.86,34.87,29400.0,24.5195,24.5265,24.5195,24.5265,29400.0
2011-01-04 13:40:00,34.87,34.87,34.86,34.87,29000.0,24.5265,24.5265,24.5195,24.5265,29000.0
2011-01-04 13:45:00,34.87,34.87,34.86,34.86,43900.0,24.5265,24.5265,24.5195,24.5195,43900.0
2011-01-04 13:50:00,34.86,34.87,34.85,34.85,56200.0,24.5195,24.5265,24.5125,24.5125,56200.0
2011-01-04 13:55:00,34.85,34.9,34.85,34.88,87600.0,24.5125,24.5476,24.5125,24.5336,87600.0
2011-01-04 14:00:00,34.89,34.89,34.87,34.87,51400.0,24.5406,24.5406,24.5265,24.5265,51400.0
2011-01-04 14:05:00,34.88,34.9,34.86,34.89,86000.0,24.5336,24.5476,24.5195,24.5406,86000.0
2011-01-04 14:10:00,34.9,34.94,34.88,34.94,99100.0,24.5476,24.5758,24.5336,24.5758,99100.0
2011-01-04 14:15:00,34.93,34.94,34.93,34.93,31900.0,24.5688,24.5758,24.5688,24.5688,31900.0
2011-01-04 14:20:00,34.94,34.94,34.93,34.94,27100.0,24.5758,24.5758,24.5688,24.5758,27100.0
2011-01-04 14:25:00,34.94,34.94,34.92,34.92,110700.0,24.5758,24.5758,24.5617,24.5617,110700.0
2011-01-04 14:30:00,34.92,34.95,34.89,34.95,117400.0,24.5617,24.5828,24.5406,24.5828,117400.0
2011-01-04 14:35:00,34.95,34.96,34.91,34.91,68400.0,24.5828,24.5899,24.5547,24.5547,68400.0
2011-01-04 14:40:00,34.92,34.99,34.92,34.99,93100.0,24.5617,24.611,24.5617,24.611,93100.0
2011-01-04 14:45:00,34.99,35.0,34.98,34.99,72700.0,24.611,24.618,24.6039,24.611,72700.0
2011-01-04 14:50:00,35.0,35.0,34.97,34.97,77300.0,24.618,24.618,24.5969,24.5969,77300.0
2011-01-04 14:55:00,34.97,34.98,34.91,34.91,137400.0,24.5969,24.6039,24.5547,24.5547,137400.0
2011-01-04 15:00:00,34.92,34.94,34.89,34.9,152700.0,24.5617,24.5758,24.5406,24.5476,152700.0
2011-01-04 15:05:00,34.9,34.92,34.89,34.9,99400.0,24.5476,24.5617,24.5406,24.5476,99400.0
2011-01-04 15:10:00,34.91,34.96,34.9,34.96,104300.0,24.5547,24.5899,24.5476,24.5899,104300.0
2011-01-04 15:15:00,34.96,35.0,34.95,34.99,146800.0,24.5899,24.618,24.5828,24.611,146800.0
2011-01-04 15:20:00,34.99,35.05,34.96,35.05,251000.0,24.611,24.6532,24.5899,24.6532,251000.0
2011-01-04 15:25:00,35.05,35.08,35.04,35.07,163800.0,24.6532,24.6743,24.6461,24.6672,163800.0
2011-01-04 15:30:00,35.08,35.08,34.99,34.99,276700.0,24.6743,24.6743,24.611,24.611,276700.0
2011-01-04 15:35:00,34.99,35.02,34.99,35.01,179400.0,24.611,24.6321,24.611,24.625,179400.0
2011-01-04 15:40:00,35.0,35.05,35.0,35.03,217400.0,24.618,24.6532,24.618,24.6391,217400.0
2011-01-04 15:45:00,35.03,35.04,35.02,35.03,163200.0,24.6391,24.6461,24.6321,24.6391,163200.0
2011-01-04 15:50:00,35.03,35.05,35.02,35.04,132900.0,24.6391,24.6532,24.6321,24.6461,132900.0
2011-01-04 15:55:00,35.04,35.05,35.0,35.01,419600.0,24.6461,24.6532,24.618,24.625,419600.0
2011-01-05 09:30:00,34.86,35.02,34.8,35.01,196700.0,24.5195,24.6321,24.4773,24.625,196700.0
2011-01-05 09:35:00,35.01,35.04,34.94,34.98,187700.0,24.625,24.6461,24.5758,24.6039,187700.0
2011-01-05 09:40:00,34.98,34.99,34.87,34.9,149700.0,24.6039,24.611,24.5265,24.5476,149700.0
2011-01-05 09:45:00,34.91,35.05,34.87,35.02,292200.0,24.5547,24.6532,24.5265,24.6321,292200.0
2011-01-05 09:50:00,35.02,35.22,35.02,35.14,147300.0,24.6321,24.7727,24.6321,24.7165,147300.0
2011-01-05 09:55:00,35.14,35.14,35.01,35.02,51500.0,24.7165,24.7165,24.625,24.6321,51500.0
2011-01-05 10:00:00,35.02,35.14,35.0,35.09,109900.0,24.6321,24.7165,24.618,24.6813,109900.0
2011-01-05 10:05:00,35.09,35.26,35.09,35.25,165500.0,24.6813,24.8009,24.6813,24.7938,165500.0
2011-01-05 10:10:00,35.24,35.26,35.15,35.17,142500.0,24.7868,24.8009,24.7235,24.7376,142500.0
2011-01-05 10:15:00,35.17,35.19,35.14,35.19,291300.0,24.7376,24.7516,24.7165,24.7516,291300.0
2011-01-05 10:20:00,35.19,35.19,35.14,35.15,144200.0,24.7516,24.7516,24.7165,24.7235,144200.0
2011-01-05 10:25:00,35.15,35.15,35.13,35.13,38700.0,24.7235,24.7235,24.7094,24.7094,38700.0
2011-01-05 10:30:00,35.13,35.17,35.09,35.16,159200.0,24.7094,24.7376,24.6813,24.7305,159200.0
2011-01-05 10:35:00,35.16,35.16,35.12,35.13,85700.0,24.7305,24.7305,24.7024,24.7094,85700.0
2011-01-05 10:40:00,35.13,35.17,35.11,35.13,299000.0,24.7094,24.7376,24.6954,24.7094,299000.0
2011-01-05 10:45:00,35.12,35.2,35.12,35.19,331200.0,24.7024,24.7587,24.7024,24.7516,331200.0
2011-01-05 10:50:00,35.18,35.25,35.18,35.2,118500.0,24.7446,24.7938,24.7446,24.7587,118500.0
2011-01-05 10:55:00,35.21,35.21,35.15,35.19,137600.0,24.7657,24.7657,24.7235,24.7516,137600.0
2011-01-05 11:00:00,35.19,35.19,35.16,35.17,61100.0,24.7516,24.7516,24.7305,24.7376,61100.0
2011-01-05 11:05:00,35.16,35.22,35.16,35.21,201700.0,24.7305,24.7727,24.7305,24.7657,201700.0
2011-01-05 11:10:00,35.2,35.22,35.19,35.19,96300.0,24.7587,24.7727,24.7516,24.7516,96300.0
2011-01-05 11:15:00,35.19,35.2,35.18,35.2,64600.0,24.7516,24.7587,24.7446,24.7587,64600.0
2011-01-05 11:20:00,35.19,35.25,35.19,35.24,186900.0,24.7516,24.7938,24.7516,24.7868,186900.0
2011-01-05 11:25:00,35.23,35.25,35.22,35.24,97500.0,24.7798,24.7938,24.7727,24.7868,97500.0
2011-01-05 11:30:00,35.25,35.25,35.22,35.24,130800.0,24.7938,24.7938,24.7727,24.7868,130800.0
2011-01-05 11:35:00,35.24,35.25,35.24,35.24,86400.0,24.7868,24.7938,24.7868,24.7868,86400.0
2011-01-05 11:40:00,35.25,35.29,35.24,35.29,125600.0,24.7938,24.822,24.7868,24.822,125600.0
2011-01-05 11:45:00,35.29,35.29,35.28,35.28,54100.0,24.822,24.822,24.8149,24.8149,54100.0
2011-01-05 11:50:00,35.28,35.33,35.28,35.33,85500.0,24.8149,24.8501,24.8149,24.8501,85500.0
2011-01-05 11:55:00,35.33,35.38,35.32,35.33,120500.0,24.8501,24.8853,24.8431,24.8501,120500.0
2011-01-05 12:00:00,35.33,35.37,35.33,35.36,54000.0,24.8501,24.8782,24.8501,24.8712,54000.0
2011-01-05 12:05:00,35.36,35.43,35.35,35.39,164200.0,24.8712,24.9204,24.8642,24.8923,164200.0
2011-01-05 12:10:00,35.4,35.4,35.29,35.3,205100.0,24.8993,24.8993,24.822,24.829,205100.0
2011-01-05 12:15:00,35.31,35.32,35.26,35.27,135500.0,24.836,24.8431,24.8009,24.8079,135500.0
2011-01-05 12:20:00,35.26,35.27,35.23,35.25,102400.0,24.8009,24.8079,24.7798,24.7938,102400.0
2011-01-05 12:25:00,35.25,35.28,35.25,35.27,133600.0,24.7938,24.8149,24.7938,24.8079,133600.0
2011-01-05 12:30:00,35.26,35.28,35.26,35.28,93600.0,24.8009,24.8149,24.8009,24.8149,93600.0
2011-01-05 12:35:00,35.28,35.3,35.27,35.28,83600.0,24.8149,24.829,24.8079,24.8149,83600.0
2011-01-05 12:40:00,35.27,35.29,35.25,35.28,72500.0,24.8079,24.822,24.7938,24.8149,72500.0
2011-01-05 12:45:00,35.28,35.29,35.28,35.28,31000.0,24.8149,24.822,24.8149,24.8149,31000.0
2011-01-05 12:50:00,35.28,35.29,35.26,35.27,66800.0,24.8149,24.822,24.8009,24.8079,66800.0
2011-01-05 12:55:00,35.26,35.27,35.26,35.26,30900.0,24.8009,24.8079,24.8009,24.8009,30900.0
2011-01-05 13:00:00,35.27,35.28,35.26,35.28,59900.0,24.8079,24.8149,24.8009,24.8149,59900.0
2011-01-05 13:05:00,35.28,35.31,35.25,35.26,146400.0,24.8149,24.836,24.7938,24.8009,146400.0
2011-01-05 13:10:00,35.25,35.26,35.19,35.25,197100.0,24.7938,24.8009,24.7516,24.7938,197100.0
2011-01-05 13:15:00,35.24,35.24,35.2,35.21,71200.0,24.7868,24.7868,24.7587,24.7657,71200.0
2011-01-05 13:20:00,35.21,35.23,35.2,35.22,108600.0,24.7657,24.7798,24.7587,24.7727,108600.0
2011-01-05 13:25:00,35.22,35.23,35.21,35.23,76100.0,24.7727,24.7798,24.7657,24.7798,76100.0
2011-01-05 13:30:00,35.23,35.25,35.21,35.22,129300.0,24.7798,24.7938,24.7657,24.7727,129300.0
2011-01-05 13:35:00,35.22,35.25,35.19,35.24,154000.0,24.7727,24.7938,24.7516,24.7868,154000.0
2011-01-05 13:40:00,35.25,35.28,35.24,35.27,298400.0,24.7938,24.8149,24.7868,24.8079,298400.0
2011-01-05 13:45:00,35.28,35.31,35.27,35.31,117600.0,24.8149,24.836,24.8079,24.836,117600.0
2011-01-05 13:50:00,35.31,35.31,35.22,35.24,105500.0,24.836,24.836,24.7727,24.7868,105500.0
2011-01-05 13:55:00,35.24,35.28,35.23,35.24,184100.0,24.7868,24.8149,24.7798,24.7868,184100.0
2011-01-05 14:00:00,35.25,35.26,35.24,35.25,69600.0,24.7938,24.8009,24.7868,24.7938,69600.0
2011-01-05 14:05:00,35.24,35.25,35.23,35.23,47000.0,24.7868,24.7938,24.7798,24.7798,47000.0
2011-01-05 14:10:00,35.23,35.25,35.23,35.24,48600.0,24.7798,24.7938,24.7798,24.7868,48600.0
2011-01-05 14:15:00,35.25,35.31,35.24,35.31,85500.0,24.7938,24.836,24.7868,24.836,85500.0
2011-01-05 14:20:00,35.31,35.34,35.27,35.31,107200.0,24.836,24.8571,24.8079,24.836,107200.0
2011-01-05 14:25:00,35.31,35.31,35.28,35.3,62800.0,24.836,24.836,24.8149,24.829,62800.0
2011-01-05 14:30:00,35.3,35.33,35.28,35.33,59100.0,24.829,24.8501,24.8149,24.8501,59100.0
2011-01-05 14:35:00,35.33,35.33,35.27,35.31,87000.0,24.8501,24.8501,24.8079,24.836,87000.0
2011-01-05 14:40:00,35.3,35.32,35.3,35.32,104400.0,24.829,24.8431,24.829,24.8431,104400.0
2011-01-05 14:45:00,35.32,35.36,35.31,35.33,123100.0,24.8431,24.8712,24.836,24.8501,123100.0
2011-01-05 14:50:00,35.33,35.36,35.3,35.35,157500.0,24.8501,24.8712,24.829,24.8642,157500.0
2011-01-05 14:55:00,35.36,35.36,35.29,35.35,106700.0,24.8712,24.8712,24.822,24.8642,106700.0
2011-01-05 15:00:00,35.34,35.35,35.31,35.33,66900.0,24.8571,24.8642,24.836,24.8501,66900.0
2011-01-05 15:05:00,35.34,35.37,35.33,35.36,127800.0,24.8571,24.8782,24.8501,24.8712,127800.0
2011-01-05 15:10:00,35.36,35.4,35.34,35.35,150100.0,24.8712,24.8993,24.8571,24.8642,150100.0
2011-01-05 15:15:00,35.34,35.4,35.34,35.4,73600.0,24.8571,24.8993,24.8571,24.8993,73600.0
2011-01-05 15:20:00,35.4,35.41,35.37,35.39,94100.0,24.8993,24.9064,24.8782,24.8923,94100.0
2011-01-05 15:25:00,35.4,35.41,35.38,35.39,94500.0,24.8993,24.9064,24.8853,24.8923,94500.0
2011-01-05 15:30:00,35.39,35.39,35.37,35.38,100500.0,24.8923,24.8923,24.8782,24.8853,100500.0
2011-01-05 15:35:00,35.38,35.38,35.37,35.37,101700.0,24.8853,24.8853,24.8782,24.8782,101700.0
2011-01-05 15:40:00,35.38,35.38,35.34,35.35,137000.0,24.8853,24.8853,24.8571,24.8642,137000.0
2011-01-05 15:45:00,35.35,35.41,35.34,35.4,190100.0,24.8642,24.9064,24.8571,24.8993,190100.0
2011-01-05 15:50:00,35.41,35.42,35.37,35.41,283500.0,24.9064,24.9134,24.8782,24.9064,283500.0
2011-01-05 15:55:00,35.41,35.42,35.36,35.38,393400.0,24.9064,24.9134,24.8712,24.8853,393400.0
2011-01-06 09:30:00,35.3,35.3,35.03,35.16,209900.0,24.829,24.829,24.6391,24.7305,209900.0
2011-01-06 09:35:00,35.17,35.29,35.11,35.27,216800.0,24.7376,24.822,24.6954,24.8079,216800.0
2011-01-06 09:40:00,35.28,35.28,35.13,35.23,92200.0,24.8149,24.8149,24.7094,24.7798,92200.0
2011-01-06 09:45:00,35.23,35.25,35.15,35.17,114900.0,24.7798,24.7938,24.7235,24.7376,114900.0
2011-01-06 09:50:00,35.17,35.3,35.17,35.3,95900.0,24.7376,24.829,24.7376,24.829,95900.0
2011-01-06 09:55:00,35.3,35.31,35.2,35.21,95400.0,24.829,24.836,24.7587,24.7657,95400.0
2011-01-06 10:00:00,35.22,35.24,35.17,35.21,80500.0,24.7727,24.7868,24.7376,24.7657,80500.0
2011-01-06 10:05:00,35.2,35.21,35.17,35.19,131000.0,24.7587,24.7657,24.7376,24.7516,131000.0
2011-01-06 10:10:00,35.19,35.2,35.15,35.19,99600.0,24.7516,24.7587,24.7235,24.7516,99600.0
2011-01-06 10:15:00,35.18,35.24,35.18,35.23,74100.0,24.7446,24.7868,24.7446,24.7798,74100.0
2011-01-06 10:20:00,35.23,35.25,35.2,35.24,26700.0,24.7798,24.7938,24.7587,24.7868,26700.0
2011-01-06 10:25:00,35.24,35.24,35.19,35.2,179100.0,24.7868,24.7868,24.7516,24.7587,179100.0
2011-01-06 10:30:00,35.21,35.23,35.19,35.2,134800.0,24.7657,24.7798,24.7516,24.7587,134800.0
2011-01-06 10:35:00,35.2,35.28,35.19,35.2,197700.0,24.7587,24.8149,24.7516,24.7587,197700.0
2011-01-06 10:40:00,35.2,35.2,35.18,35.19,70200.0,24.7587,24.7587,24.7446,24.7516,70200.0
2011-01-06 10:45:00,35.19,35.2,35.18,35.2,131200.0,24.7516,24.7587,24.7446,24.7587,131200.0
2011-01-06 10:50:00,35.2,35.2,35.16,35.19,126000.0,24.7587,24.7587,24.7305,24.7516,126000.0
2011-01-06 10:55:00,35.19,35.19,35.12,35.17,67800.0,24.7516,24.7516,24.7024,24.7376,67800.0
2011-01-06 11:00:00,35.18,35.21,35.13,35.13,148100.0,24.7446,24.7657,24.7094,24.7094,148100.0
2011-01-06 11:05:00,35.13,35.18,35.12,35.13,68800.0,24.7094,24.7446,24.7024,24.7094,68800.0
2011-01-06 11:10:00,35.13,35.14,35.1,35.11,60900.0,24.7094,24.7165,24.6883,24.6954,60900.0
2011-01-06 11:15:00,35.11,35.14,35.1,35.14,98800.0,24.6954,24.7165,24.6883,24.7165,98800.0
2011-01-06 11:20:00,35.13,35.16,35.12,35.16,48800.0,24.7094,24.7305,24.7024,24.7305,48800.0
2011-01-06 11:25:00,35.16,35.18,35.12,35.13,68600.0,24.7305,24.7446,24.7024,24.7094,68600.0
2011-01-06 11:30:00,35.13,35.13,35.1,35.11,55300.0,24.7094,24.7094,24.6883,24.6954,55300.0
2011-01-06 11:35:00,35.1,35.11,35.05,35.1,117800.0,24.6883,24.6954,24.6532,24.6883,117800.0
2011-01-06 11:40:00,35.09,35.1,35.06,35.06,51600.0,24.6813,24.6883,24.6602,24.6602,51600.0
2011-01-06 11:45:00,35.07,35.11,35.05,35.1,63700.0,24.6672,24.6954,24.6532,24.6883,63700.0
2011-01-06 11:50:00,35.1,35.11,35.09,35.09,45500.0,24.6883,24.6954,24.6813,24.6813,45500.0
2011-01-06 11:55:00,35.1,35.1,35.05,35.06,52800.0,24.6883,24.6883,24.6532,24.6602,52800.0
2011-01-06 12:00:00,35.06,35.07,35.0,35.0,45800.0,24.6602,24.6672,24.618,24.618,45800.0
2011-01-06 12:05:00,35.0,35.05,34.98,35.04,180700.0,24.618,24.6532,24.6039,24.6461,180700.0
2011-01-06 12:10:00,35.05,35.05,35.02,35.03,34500.0,24.6532,24.6532,24.6321,24.6391,34500.0
2011-01-06 12:15:00,35.03,35.07,35.02,35.06,61600.0,24.6391,24.6672,24.6321,24.6602,61600.0
2011-01-06 12:20:00,35.06,35.09,35.04,35.09,82100.0,24.6602,24.6813,24.6461,24.6813,82100.0
2011-01-06 12:25:00,35.08,35.09,35.03,35.03,50800.0,24.6743,24.6813,24.6391,24.6391,50800.0
2011-01-06 12:30:00,35.04,35.04,34.99,35.01,53400.0,24.6461,24.6461,24.611,24.625,53400.0
2011-01-06 12:35:00,35.0,35.01,34.95,34.97,115200.0,24.618,24.625,24.5828,24.5969,115200.0
2011-01-06 12:40:00,34.97,35.05,34.96,35.05,84400.0,24.5969,24.6532,24.5899,24.6532,84400.0
2011-01-06 12:45:00,35.04,35.08,35.04,35.07,34900.0,24.6461,24.6743,24.6461,24.6672,34900.0
2011-01-06 12:50:00,35.07,35.07,35.06,35.06,12700.0,24.6672,24.6672,24.6602,24.6602,12700.0
2011-01-06 12:55:00,35.06,35.06,35.02,35.04,33800.0,24.6602,24.6602,24.6321,24.6461,33800.0
2011-01-06 13:00:00,35.04,35.05,34.98,34.99,49800.0,24.6461,24.6532,24.6039,24.611,49800.0
2011-01-06 13:05:00,34.99,35.0,34.96,34.96,24900.0,24.611,24.618,24.5899,24.5899,24900.0
2011-01-06 13:10:00,34.96,34.97,34.95,34.95,70000.0,24.5899,24.5969,24.5828,24.5828,70000.0
2011-01-06 13:15:00,34.95,34.96,34.92,34.95,131400.0,24.5828,24.5899,24.5617,24.5828,131400.0
2011-01-06 13:20:00,34.95,34.96,34.93,34.96,75200.0,24.5828,24.5899,24.5688,24.5899,75200.0
2011-01-06 13:25:00,34.96,34.96,34.94,34.95,35000.0,24.5899,24.5899,24.5758,24.5828,35000.0
2011-01-06 13:30:00,34.94,34.95,34.94,34.94,27800.0,24.5758,24.5828,24.5758,24.5758,27800.0
2011-01-06 13:35:00,34.94,34.96,34.93,34.96,74500.0,24.5758,24.5899,24.5688,24.5899,74500.0
2011-01-06 13:40:00,34.95,34.97,34.95,34.96,64800.0,24.5828,24.5969,24.5828,24.5899,64800.0
2011-01-06 13:45:00,34.97,34.97,34.95,34.95,30500.0,24.5969,24.5969,24.5828,24.5828,30500.0
2011-01-06 13:50:00,34.96,35.0,34.95,35.0,48500.0,24.5899,24.618,24.5828,24.618,48500.0
2011-01-06 13:55:00,34.99,35.01,34.94,34.94,312400.0,24.611,24.625,24.5758,24.5758,312400.0
2011-01-06 14:00:00,34.95,34.97,34.94,34.94,126700.0,24.5828,24.5969,24.5758,24.5758,126700.0
2011-01-06 14:05:00,34.94,34.95,34.91,34.92,42800.0,24.5758,24.5828,24.5547,24.5617,42800.0
2011-01-06 14:10:00,34.92,34.92,34.88,34.89,47000.0,24.5617,24.5617,24.5336,24.5406,47000.0
2011-01-06 14:15:00,34.88,34.88,34.85,34.86,126200.0,24.5336,24.5336,24.5125,24.5195,126200.0
2011-01-06 14:20:00,34.86,34.88,34.85,34.85,81200.0,24.5195,24.5336,24.5125,24.5125,81200.0
2011-01-06 14:25:00,34.85,34.89,34.85,34.88,89300.0,24.5125,24.5406,24.5125,24.5336,89300.0
2011-01-06 14:30:00,34.88,34.9,34.88,34.9,67000.0,24.5336,24.5476,24.5336,24.5476,67000.0
2011-01-06 14:35:00,34.89,34.91,34.88,34.9,94400.0,24.5406,24.5547,24.5336,24.5476,94400.0
2011-01-06 14:40:00,34.9,34.98,34.88,34.98,175400.0,24.5476,24.6039,24.5336,24.6039,175400.0
2011-01-06 14:45:00,34.98,35.03,34.96,35.0,189000.0,24.6039,24.6391,24.5899,24.618,189000.0
2011-01-06 14:50:00,34.99,35.0,34.95,34.97,72700.0,24.611,24.618,24.5828,24.5969,72700.0
2011-01-06 14:55:00,34.96,34.97,34.96,34.97,41200.0,24.5899,24.5969,24.5899,24.5969,41200.0
2011-01-06 15:00:00,34.96,34.97,34.92,34.93,123100.0,24.5899,24.5969,24.5617,24.5688,123100.0
2011-01-06 15:05:00,34.93,35.01,34.92,34.97,120300.0,24.5688,24.625,24.5617,24.5969,120300.0
2011-01-06 15:10:00,34.98,35.03,34.95,35.03,75800.0,24.6039,24.6391,24.5828,24.6391,75800.0
2011-01-06 15:15:00,35.03,35.05,35.0,35.0,82600.0,24.6391,24.6532,24.618,24.618,82600.0
2011-01-06 15:20:00,35.0,35.01,34.99,35.01,167800.0,24.618,24.625,24.611,24.625,167800.0
2011-01-06 15:25:00,35.0,35.05,34.99,35.03,222900.0,24.618,24.6532,24.611,24.6391,222900.0
2011-01-06 15:30:00,35.03,35.04,35.0,35.0,108400.0,24.6391,24.6461,24.618,24.618,108400.0
2011-01-06 15:35:00,35.0,35.03,35.0,35.03,140400.0,24.618,24.6391,24.618,24.6391,140400.0
2011-01-06 15:40:00,35.03,35.04,35.0,35.01,223300.0,24.6391,24.6461,24.618,24.625,223300.0
2011-01-06 15:45:00,35.01,35.01,34.99,35.01,121100.0,24.625,24.625,24.611,24.625,121100.0
2011-01-06 15:50:00,35.01,35.13,35.0,35.08,649300.0,24.625,24.7094,24.618,24.6743,649300.0
2011-01-06 15:55:00,35.08,35.08,35.02,35.03,279800.0,24.6743,24.6743,24.6321,24.6391,279800.0
2011-01-07 09:30:00,35.0,35.26,35.0,35.25,175300.0,24.618,24.8009,24.618,24.7938,175300.0
2011-01-07 09:35:00,35.23,35.3,35.19,35.3,139600.0,24.7798,24.829,24.7516,24.829,139600.0
2011-01-07 09:40:00,35.29,35.34,35.16,35.16,144900.0,24.822,24.8571,24.7305,24.7305,144900.0
2011-01-07 09:45:00,35.16,35.16,35.06,35.07,76200.0,24.7305,24.7305,24.6602,24.6672,76200.0
2011-01-07 09:50:00,35.07,35.11,35.04,35.09,103800.0,24.6672,24.6954,24.6461,24.6813,103800.0
2011-01-07 09:55:00,35.09,35.15,35.03,35.04,87800.0,24.6813,24.7235,24.6391,24.6461,87800.0
2011-01-07 10:00:00,35.03,35.04,35.0,35.0,43700.0,24.6391,24.6461,24.618,24.618,43700.0
2011-01-07 10:05:00,35.0,35.13,34.97,35.12,94900.0,24.618,24.7094,24.5969,24.7024,94900.0
2011-01-07 10:10:00,35.12,35.16,35.09,35.15,55100.0,24.7024,24.7305,24.6813,24.7235,55100.0
2011-01-07 10:15:00,35.15,35.16,35.1,35.1,33600.0,24.7235,24.7305,24.6883,24.6883,33600.0
2011-01-07 10:20:00,35.1,35.14,35.06,35.11,78300.0,24.6883,24.7165,24.6602,24.6954,78300.0
2011-01-07 10:25:00,35.11,35.21,35.09,35.21,194100.0,24.6954,24.7657,24.6813,24.7657,194100.0
2011-01-07 10:30:00,35.21,35.26,35.2,35.25,57500.0,24.7657,24.8009,24.7587,24.7938,57500.0
2011-01-07 10:35:00,35.24,35.25,35.19,35.19,58900.0,24.7868,24.7938,24.7516,24.7516,58900.0
2011-01-07 10:40:00,35.19,35.23,35.18,35.21,117900.0,24.7516,24.7798,24.7446,24.7657,117900.0
2011-01-07 10:45:00,35.2,35.21,35.12,35.16,66200.0,24.7587,24.7657,24.7024,24.7305,66200.0
2011-01-07 10:50:00,35.15,35.16,35.08,35.11,131600.0,24.7235,24.7305,24.6743,24.6954,131600.0
2011-01-07 10:55:00,35.1,35.14,35.08,35.12,72800.0,24.6883,24.7165,24.6743,24.7024,72800.0
2011-01-07 11:00:00,35.12,35.15,35.09,35.13,77300.0,24.7024,24.7235,24.6813,24.7094,77300.0
2011-01-07 11:05:00,35.13,35.13,35.07,35.07,46400.0,24.7094,24.7094,24.6672,24.6672,46400.0
2011-01-07 11:10:00,35.07,35.14,35.07,35.09,298700.0,24.6672,24.7165,24.6672,24.6813,298700.0
2011-01-07 11:15:00,35.1,35.12,35.08,35.11,44600.0,24.6883,24.7024,24.6743,24.6954,44600.0
2011-01-07 11:20:00,35.11,35.12,35.02,35.02,84400.0,24.6954,24.7024,24.6321,24.6321,84400.0
2011-01-07 11:25:00,35.02,35.04,34.98,35.03,212200.0,24.6321,24.6461,24.6039,24.6391,212200.0
2011-01-07 11:30:00,35.03,35.07,35.01,35.03,134700.0,24.6391,24.6672,24.625,24.6391,134700.0
2011-01-07 11:35:00,35.03,35.03,34.93,34.93,120400.0,24.6391,24.6391,24.5688,24.5688,120400.0
2011-01-07 11:40:00,34.93,34.93,34.89,34.89,148300.0,24.5688,24.5688,24.5406,24.5406,148300.0
2011-01-07 11:45:00,34.9,34.99,34.89,34.98,94200.0,24.5476,24.611,24.5406,24.6039,94200.0
2011-01-07 11:50:00,34.98,34.99,34.92,34.93,44700.0,24.6039,24.611,24.5617,24.5688,44700.0
2011-01-07 11:55:00,34.93,34.96,34.91,34.92,36700.0,24.5688,24.5899,24.5547,24.5617,36700.0
2011-01-07 12:00:00,34.92,34.94,34.91,34.92,26700.0,24.5617,24.5758,24.5547,24.5617,26700.0
2011-01-07 12:05:00,34.91,34.93,34.88,34.93,54500.0,24.5547,24.5688,24.5336,24.5688,54500.0
2011-01-07 12:10:00,34.93,34.95,34.92,34.93,34800.0,24.5688,24.5828,24.5617,24.5688,34800.0
2011-01-07 12:15:00,34.93,34.96,34.91,34.95,47700.0,24.5688,24.5899,24.5547,24.5828,47700.0
2011-01-07 12:20:00,34.95,34.95,34.93,34.93,13300.0,24.5828,24.5828,24.5688,24.5688,13300.0
2011-01-07 12:25:00,34.94,34.94,34.86,34.87,49000.0,24.5758,24.5758,24.5195,24.5265,49000.0
2011-01-07 12:30:00,34.87,34.88,34.81,34.87,75600.0,24.5265,24.5336,24.4843,24.5265,75600.0
2011-01-07 12:35:00,34.87,34.9,34.87,34.89,41800.0,24.5265,24.5476,24.5265,24.5406,41800.0
2011-01-07 12:40:00,34.9,34.91,34.88,34.9,161700.0,24.5476,24.5547,24.5336,24.5476,161700.0
2011-01-07 12:45:00,34.9,34.97,34.89,34.94,137200.0,24.5476,24.5969,24.5406,24.5758,137200.0
2011-01-07 12:50:00,34.94,35.0,34.91,34.99,171000.0,24.5758,24.618,24.5547,24.611,171000.0
2011-01-07 12:55:00,34.99,35.06,34.98,35.05,100600.0,24.611,24.6602,24.6039,24.6532,100600.0
2011-01-07 13:00:00,35.06,35.09,35.05,35.07,73400.0,24.6602,24.6813,24.6532,24.6672,73400.0
2011-01-07 13:05:00,35.06,35.09,35.06,35.06,34000.0,24.6602,24.6813,24.6602,24.6602,34000.0
2011-01-07 13:10:00,35.06,35.07,34.99,35.01,62800.0,24.6602,24.6672,24.611,24.625,62800.0
2011-01-07 13:15:00,35.01,35.07,35.0,35.05,85300.0,24.625,24.6672,24.618,24.6532,85300.0
2011-01-07 13:20:00,35.06,35.1,35.0,35.08,114800.0,24.6602,24.6883,24.618,24.6743,114800.0
2011-01-07 13:25:00,35.09,35.09,35.04,35.06,43200.0,24.6813,24.6813,24.6461,24.6602,43200.0
2011-01-07 13:30:00,35.05,35.17,35.05,35.15,165100.0,24.6532,24.7376,24.6532,24.7235,165100.0
2011-01-07 13:35:00,35.15,35.19,35.14,35.15,62000.0,24.7235,24.7516,24.7165,24.7235,62000.0
2011-01-07 13:40:00,35.16,35.17,35.08,35.08,38000.0,24.7305,24.7376,24.6743,24.6743,38000.0
2011-01-07 13:45:00,35.09,35.11,35.07,35.1,38500.0,24.6813,24.6954,24.6672,24.6883,38500.0
2011-01-07 13:50:00,35.11,35.11,35.01,35.04,64500.0,24.6954,24.6954,24.625,24.6461,64500.0
2011-01-07 13:55:00,35.04,35.04,35.01,35.01,45300.0,24.6461,24.6461,24.625,24.625,45300.0
2011-01-07 14:00:00,35.01,35.02,35.0,35.0,32600.0,24.625,24.6321,24.618,24.618,32600.0
2011-01-07 14:05:00,35.0,35.01,34.98,34.98,39600.0,24.618,24.625,24.6039,24.6039,39600.0
2011-01-07 14:10:00,34.98,34.98,34.95,34.97,59400.0,24.6039,24.6039,24.5828,24.5969,59400.0
2011-01-07 14:15:00,34.98,35.02,34.97,35.0,65500.0,24.6039,24.6321,24.5969,24.618,65500.0
2011-01-07 14:20:00,35.0,35.01,35.0,35.0,25800.0,24.618,24.625,24.618,24.618,25800.0
2011-01-07 14:25:00,35.0,35.01,34.99,34.99,27900.0,24.618,24.625,24.611,24.611,27900.0
2011-01-07 14:30:00,35.0,35.0,34.98,34.98,34800.0,24.618,24.618,24.6039,24.6039,34800.0
2011-01-07 14:35:00,34.98,35.02,34.97,35.01,69700.0,24.6039,24.6321,24.5969,24.625,69700.0
2011-01-07 14:40:00,35.02,35.02,34.97,35.01,60800.0,24.6321,24.6321,24.5969,24.625,60800.0
2011-01-07 14:45:00,35.01,35.05,35.01,35.05,120200.0,24.625,24.6532,24.625,24.6532,120200.0
2011-01-07 14:50:00,35.05,35.08,35.04,35.07,165100.0,24.6532,24.6743,24.6461,24.6672,165100.0
2011-01-07 14:55:00,35.07,35.08,35.03,35.04,85500.0,24.6672,24.6743,24.6391,24.6461,85500.0
2011-01-07 15:00:00,35.04,35.05,35.0,35.0,98900.0,24.6461,24.6532,24.618,24.618,98900.0
2011-01-07 15:05:00,35.01,35.06,35.0,35.04,99000.0,24.625,24.6602,24.618,24.6461,99000.0
2011-01-07 15:10:00,35.05,35.05,34.98,35.0,112000.0,24.6532,24.6532,24.6039,24.618,112000.0
2011-01-07 15:15:00,35.0,35.1,35.0,35.08,123500.0,24.618,24.6883,24.618,24.6743,123500.0
2011-01-07 15:20:00,35.08,35.1,35.07,35.07,44900.0,24.6743,24.6883,24.6672,24.6672,44900.0
2011-01-07 15:25:00,35.07,35.11,35.07,35.08,81300.0,24.6672,24.6954,24.6672,24.6743,81300.0
2011-01-07 15:30:00,35.08,35.14,35.07,35.14,95500.0,24.6743,24.7165,24.6672,24.7165,95500.0
2011-01-07 15:35:00,35.13,35.17,35.11,35.12,251000.0,24.7094,24.7376,24.6954,24.7024,251000.0
2011-01-07 15:40:00,35.13,35.15,35.09,35.1,213100.0,24.7094,24.7235,24.6813,24.6883,213100.0
2011-01-07 15:45:00,35.1,35.12,35.05,35.05,152100.0,24.6883,24.7024,24.6532,24.6532,152100.0
2011-01-07 15:50:00,35.05,35.1,35.05,35.08,157600.0,24.6532,24.6883,24.6532,24.6743,157600.0
2011-01-07 15:55:00,35.08,35.08,35.03,35.05,384800.0,24.6743,24.6743,24.6391,24.6532,384800.0
2011-01-10 09:30:00,34.95,35.11,34.95,35.0,174100.0,24.5828,24.6954,24.5828,24.618,174100.0
2011-01-10 09:35:00,35.0,35.06,34.98,35.02,70100.0,24.618,24.6602,24.6039,24.6321,70100.0
2011-01-10 09:40:00,35.03,35.16,35.0,35.15,97400.0,24.6391,24.7305,24.618,24.7235,97400.0
2011-01-10 09:45:00,35.16,35.19,35.12,35.13,71600.0,24.7305,24.7516,24.7024,24.7094,71600.0
2011-01-10 09:50:00,35.13,35.14,35.01,35.04,59900.0,24.7094,24.7165,24.625,24.6461,59900.0
2011-01-10 09:55:00,35.04,35.08,35.0,35.03,89400.0,24.6461,24.6743,24.618,24.6391,89400.0
2011-01-10 10:00:00,35.05,35.13,35.03,35.12,100500.0,24.6532,24.7094,24.6391,24.7024,100500.0
2011-01-10 10:05:00,35.13,35.13,35.08,35.08,56600.0,24.7094,24.7094,24.6743,24.6743,56600.0
2011-01-10 10:10:00,35.08,35.12,35.08,35.1,53700.0,24.6743,24.7024,24.6743,24.6883,53700.0
2011-01-10 10:15:00,35.1,35.11,35.08,35.11,49600.0,24.6883,24.6954,24.6743,24.6954,49600.0
2011-01-10 10:20:00,35.1,35.13,35.08,35.13,95400.0,24.6883,24.7094,24.6743,24.7094,95400.0
2011-01-10 10:25:00,35.13,35.15,35.12,35.14,49900.0,24.7094,24.7235,24.7024,24.7165,49900.0
2011-01-10 10:30:00,35.15,35.27,35.14,35.21,124900.0,24.7235,24.8079,24.7165,24.7657,124900.0
2011-01-10 10:35:00,35.21,35.21,35.14,35.14,28700.0,24.7657,24.7657,24.7165,24.7165,28700.0
2011-01-10 10:40:00,35.15,35.16,35.14,35.15,63200.0,24.7235,24.7305,24.7165,24.7235,63200.0
2011-01-10 10:45:00,35.15,35.18,35.15,35.15,57200.0,24.7235,24.7446,24.7235,24.7235,57200.0
2011-01-10 10:50:00,35.15,35.16,35.14,35.15,68400.0,24.7235,24.7305,24.7165,24.7235,68400.0
2011-01-10 10:55:00,35.14,35.15,35.1,35.14,259700.0,24.7165,24.7235,24.6883,24.7165,259700.0
2011-01-10 11:00:00,35.14,35.18,35.08,35.08,181200.0,24.7165,24.7446,24.6743,24.6743,181200.0
2011-01-10 11:05:00,35.09,35.1,35.04,35.08,77500.0,24.6813,24.6883,24.6461,24.6743,77500.0
2011-01-10 11:10:00,35.08,35.08,35.03,35.03,43000.0,24.6743,24.6743,24.6391,24.6391,43000.0
2011-01-10 11:15:00,35.04,35.08,35.02,35.05,100100.0,24.6461,24.6743,24.6321,24.6532,100100.0
2011-01-10 11:20:00,35.04,35.05,35.02,35.04,44900.0,24.6461,24.6532,24.6321,24.6461,44900.0
2011-01-10 11:25:00,35.04,35.06,35.01,35.04,71100.0,24.6461,24.6602,24.625,24.6461,71100.0
2011-01-10 11:30:00,35.04,35.07,35.04,35.06,64200.0,24.6461,24.6672,24.6461,24.6602,64200.0
2011-01-10 11:35:00,35.07,35.1,35.05,35.1,52400.0,24.6672,24.6883,24.6532,24.6883,52400.0
2011-01-10 11:40:00,35.09,35.1,35.06,35.08,65100.0,24.6813,24.6883,24.6602,24.6743,65100.0
2011-01-10 11:45:00,35.07,35.09,35.06,35.07,32600.0,24.6672,24.6813,24.6602,24.6672,32600.0
2011-01-10 11:50:00,35.07,35.09,35.05,35.09,36100.0,24.6672,24.6813,24.6532,24.6813,36100.0
2011-01-10 11:55:00,35.08,35.12,35.08,35.11,58300.0,24.6743,24.7024,24.6743,24.6954,58300.0
2011-01-10 12:00:00,35.11,35.16,35.1,35.15,174500.0,24.6954,24.7305,24.6883,24.7235,174500.0
2011-01-10 12:05:00,35.16,35.18,35.15,35.18,38200.0,24.7305,24.7446,24.7235,24.7446,38200.0
2011-01-10 12:10:00,35.18,35.19,35.07,35.07,199500.0,24.7446,24.7516,24.6672,24.6672,199500.0
2011-01-10 12:15:00,35.07,35.14,35.03,35.1,78400.0,24.6672,24.7165,24.6391,24.6883,78400.0
2011-01-10 12:20:00,35.11,35.16,35.1,35.15,64400.0,24.6954,24.7305,24.6883,24.7235,64400.0
2011-01-10 12:25:00,35.17,35.2,35.17,35.17,58200.0,24.7376,24.7587,24.7376,24.7376,58200.0
2011-01-10 12:30:00,35.17,35.17,35.13,35.15,62100.0,24.7376,24.7376,24.7094,24.7235,62100.0
2011-01-10 12:35:00,35.15,35.17,35.09,35.13,83500.0,24.7235,24.7376,24.6813,24.7094,83500.0
2011-01-10 12:40:00,35.13,35.17,35.13,35.14,28100.0,24.7094,24.7376,24.7094,24.7165,28100.0
2011-01-10 12:45:00,35.14,35.15,35.1,35.1,28200.0,24.7165,24.7235,24.6883,24.6883,28200.0
2011-01-10 12:50:00,35.1,35.11,35.08,35.08,20100.0,24.6883,24.6954,24.6743,24.6743,20100.0
2011-01-10 12:55:00,35.09,35.1,35.06,35.09,24300.0,24.6813,24.6883,24.6602,24.6813,24300.0
2011-01-10 13:00:00,35.1,35.1,35.09,35.1,23900.0,24.6883,24.6883,24.6813,24.6883,23900.0
2011-01-10 13:05:00,35.1,35.15,35.1,35.12,55200.0,24.6883,24.7235,24.6883,24.7024,55200.0
2011-01-10 13:10:00,35.12,35.2,35.12,35.2,50500.0,24.7024,24.7587,24.7024,24.7587,50500.0
2011-01-10 13:15:00,35.2,35.2,35.16,35.18,47000.0,24.7587,24.7587,24.7305,24.7446,47000.0
2011-01-10 13:20:00,35.18,35.2,35.16,35.2,35000.0,24.7446,24.7587,24.7305,24.7587,35000.0
2011-01-10 13:25:00,35.19,35.23,35.18,35.21,82800.0,24.7516,24.7798,24.7446,24.7657,82800.0
2011-01-10 13:30:00,35.21,35.25,35.21,35.23,63000.0,24.7657,24.7938,24.7657,24.7798,63000.0
2011-01-10 13:35:00,35.23,35.25,35.21,35.21,37600.0,24.7798,24.7938,24.7657,24.7657,37600.0
2011-01-10 13:40:00,35.21,35.25,35.21,35.24,41400.0,24.7657,24.7938,24.7657,24.7868,41400.0
2011-01-10 13:45:00,35.25,35.25,35.23,35.24,40500.0,24.7938,24.7938,24.7798,24.7868,40500.0
2011-01-10 13:50:00,35.24,35.25,35.23,35.23,21800.0,24.7868,24.7938,24.7798,24.7798,21800.0
2011-01-10 13:55:00,35.23,35.24,35.2,35.2,16200.0,24.7798,24.7868,24.7587,24.7587,16200.0
2011-01-10 14:00:00,35.21,35.22,35.17,35.17,29600.0,24.7657,24.7727,24.7376,24.7376,29600.0
2011-01-10 14:05:00,35.16,35.18,35.13,35.13,84800.0,24.7305,24.7446,24.7094,24.7094,84800.0
2011-01-10 14:10:00,35.13,35.16,35.13,35.13,59000.0,24.7094,24.7305,24.7094,24.7094,59000.0
2011-01-10 14:15:00,35.14,35.14,35.1,35.11,40800.0,24.7165,24.7165,24.6883,24.6954,40800.0
2011-01-10 14:20:00,35.1,35.12,35.09,35.12,171800.0,24.6883,24.7024,24.6813,24.7024,171800.0
2011-01-10 14:25:00,35.12,35.16,35.12,35.14,48200.0,24.7024,24.7305,24.7024,24.7165,48200.0
2011-01-10 14:30:00,35.14,35.19,35.13,35.15,56000.0,24.7165,24.7516,24.7094,24.7235,56000.0
2011-01-10 14:35:00,35.15,35.2,35.13,35.19,163600.0,24.7235,24.7587,24.7094,24.7516,163600.0
2011-01-10 14:40:00,35.19,35.2,35.14,35.15,56700.0,24.7516,24.7587,24.7165,24.7235,56700.0
2011-01-10 14:45:00,35.15,35.15,35.11,35.13,67300.0,24.7235,24.7235,24.6954,24.7094,67300.0
2011-01-10 14:50:00,35.13,35.13,35.12,35.13,32600.0,24.7094,24.7094,24.7024,24.7094,32600.0
2011-01-10 14:55:00,35.12,35.21,35.12,35.2,111900.0,24.7024,24.7657,24.7024,24.7587,111900.0
2011-01-10 15:00:00,35.2,35.21,35.19,35.2,29900.0,24.7587,24.7657,24.7516,24.7587,29900.0
2011-01-10 15:05:00,35.2,35.25,35.19,35.22,84200.0,24.7587,24.7938,24.7516,24.7727,84200.0
2011-01-10 15:10:00,35.22,35.23,35.21,35.22,47100.0,24.7727,24.7798,24.7657,24.7727,47100.0
2011-01-10 15:15:00,35.21,35.23,35.21,35.21,47100.0,24.7657,24.7798,24.7657,24.7657,47100.0
2011-01-10 15:20:00,35.21,35.3,35.21,35.29,122500.0,24.7657,24.829,24.7657,24.822,122500.0
2011-01-10 15:25:00,35.29,35.33,35.25,35.26,92500.0,24.822,24.8501,24.7938,24.8009,92500.0
2011-01-10 15:30:00,35.26,35.32,35.26,35.31,83300.0,24.8009,24.8431,24.8009,24.836,83300.0
2011-01-10 15:35:00,35.31,35.31,35.3,35.31,61600.0,24.836,24.836,24.829,24.836,61600.0
2011-01-10 15:40:00,35.3,35.31,35.24,35.24,85900.0,24.829,24.836,24.7868,24.7868,85900.0
2011-01-10 15:45:00,35.23,35.24,35.21,35.21,120100.0,24.7798,24.7868,24.7657,24.7657,120100.0
2011-01-10 15:50:00,35.21,35.22,35.19,35.2,107400.0,24.7657,24.7727,24.7516,24.7587,107400.0
2011-01-10 15:55:00,35.19,35.25,35.19,35.19,263600.0,24.7516,24.7938,24.7516,24.7516,263600.0
2011-01-11 09:30:00,35.24,35.4,35.14,35.31,156700.0,24.7868,24.8993,24.7165,24.836,156700.0
2011-01-11 09:35:00,35.31,35.32,35.23,35.31,92600.0,24.836,24.8431,24.7798,24.836,92600.0
2011-01-11 09:40:00,35.31,35.43,35.28,35.33,98100.0,24.836,24.9204,24.8149,24.8501,98100.0
2011-01-11 09:45:00,35.32,35.33,35.26,35.33,99000.0,24.8431,24.8501,24.8009,24.8501,99000.0
2011-01-11 09:50:00,35.32,35.39,35.31,35.35,96300.0,24.8431,24.8923,24.836,24.8642,96300.0
2011-01-11 09:55:00,35.35,35.36,35.32,35.33,314700.0,24.8642,24.8712,24.8431,24.8501,314700.0
2011-01-11 10:00:00,35.33,35.46,35.31,35.44,156100.0,24.8501,24.9415,24.836,24.9275,156100.0
2011-01-11 10:05:00,35.45,35.47,35.39,35.39,67800.0,24.9345,24.9486,24.8923,24.8923,67800.0
2011-01-11 10:10:00,35.4,35.41,35.35,35.36,104300.0,24.8993,24.9064,24.8642,24.8712,104300.0
2011-01-11 10:15:00,35.36,35.41,35.35,35.38,281100.0,24.8712,24.9064,24.8642,24.8853,281100.0
2011-01-11 10:20:00,35.38,35.4,35.35,35.39,255300.0,24.8853,24.8993,24.8642,24.8923,255300.0
2011-01-11 10:25:00,35.39,35.42,35.38,35.39,233300.0,24.8923,24.9134,24.8853,24.8923,233300.0
2011-01-11 10:30:00,35.39,35.5,35.39,35.5,349100.0,24.8923,24.9697,24.8923,24.9697,349100.0
2011-01-11 10:35:00,35.49,35.5,35.44,35.45,70000.0,24.9626,24.9697,24.9275,24.9345,70000.0
2011-01-11 10:40:00,35.44,35.5,35.44,35.49,64500.0,24.9275,24.9697,24.9275,24.9626,64500.0
2011-01-11 10:45:00,35.49,35.52,35.45,35.46,105500.0,24.9626,24.9837,24.9345,24.9415,105500.0
2011-01-11 10:50:00,35.45,35.5,35.45,35.5,70100.0,24.9345,24.9697,24.9345,24.9697,70100.0
2011-01-11 10:55:00,35.49,35.58,35.48,35.57,244000.0,24.9626,25.0259,24.9556,25.0189,244000.0
2011-01-11 11:00:00,35.57,35.65,35.56,35.61,284200.0,25.0189,25.0752,25.0119,25.047,284200.0
2011-01-11 11:05:00,35.62,35.63,35.57,35.58,100200.0,25.0541,25.0611,25.0189,25.0259,100200.0
2011-01-11 11:10:00,35.58,35.62,35.57,35.62,56200.0,25.0259,25.0541,25.0189,25.0541,56200.0
2011-01-11 11:15:00,35.61,35.61,35.55,35.58,77200.0,25.047,25.047,25.0048,25.0259,77200.0
2011-01-11 11:20:00,35.59,35.59,35.53,35.57,68900.0,25.033,25.033,24.9908,25.0189,68900.0
2011-01-11 11:25:00,35.58,35.58,35.53,35.55,55500.0,25.0259,25.0259,24.9908,25.0048,55500.0
2011-01-11 11:30:00,35.54,35.56,35.49,35.49,52700.0,24.9978,25.0119,24.9626,24.9626,52700.0
2011-01-11 11:35:00,35.5,35.5,35.4,35.4,77700.0,24.9697,24.9697,24.8993,24.8993,77700.0
2011-01-11 11:40:00,35.4,35.45,35.37,35.45,78700.0,24.8993,24.9345,24.8782,24.9345,78700.0
2011-01-11 11:45:00,35.45,35.48,35.44,35.47,39700.0,24.9345,24.9556,24.9275,24.9486,39700.0
2011-01-11 11:50:00,35.46,35.47,35.45,35.47,17700.0,24.9415,24.9486,24.9345,24.9486,17700.0
2011-01-11 11:55:00,35.46,35.47,35.39,35.39,71700.0,24.9415,24.9486,24.8923,24.8923,71700.0
2011-01-11 12:00:00,35.4,35.43,35.4,35.42,22400.0,24.8993,24.9204,24.8993,24.9134,22400.0
2011-01-11 12:05:00,35.42,35.45,35.39,35.45,172800.0,24.9134,24.9345,24.8923,24.9345,172800.0
2011-01-11 12:10:00,35.44,35.48,35.44,35.47,87400.0,24.9275,24.9556,24.9275,24.9486,87400.0
2011-01-11 12:15:00,35.46,35.49,35.46,35.48,51200.0,24.9415,24.9626,24.9415,24.9556,51200.0
2011-01-11 12:20:00,35.48,35.52,35.47,35.51,75500.0,24.9556,24.9837,24.9486,24.9767,75500.0
2011-01-11 12:25:00,35.51,35.58,35.51,35.57,57600.0,24.9767,25.0259,24.9767,25.0189,57600.0
2011-01-11 12:30:00,35.56,35.63,35.56,35.63,41300.0,25.0119,25.0611,25.0119,25.0611,41300.0
2011-01-11 12:35:00,35.63,35.68,35.62,35.67,97100.0,25.0611,25.0963,25.0541,25.0892,97100.0
2011-01-11 12:40:00,35.67,35.74,35.63,35.63,153400.0,25.0892,25.1385,25.0611,25.0611,153400.0
2011-01-11 12:45:00,35.63,35.63,35.56,35.56,40000.0,25.0611,25.0611,25.0119,25.0119,40000.0
2011-01-11 12:50:00,35.58,35.61,35.56,35.61,34500.0,25.0259,25.047,25.0119,25.047,34500.0
2011-01-11 12:55:00,35.6,35.61,35.54,35.56,36900.0,25.04,25.047,24.9978,25.0119,36900.0
2011-01-11 13:00:00,35.55,35.56,35.51,35.52,66200.0,25.0048,25.0119,24.9767,24.9837,66200.0
2011-01-11 13:05:00,35.52,35.53,35.46,35.47,109800.0,24.9837,24.9908,24.9415,24.9486,109800.0
2011-01-11 13:10:00,35.47,35.51,35.39,35.51,163900.0,24.9486,24.9767,24.8923,24.9767,163900.0
2011-01-11 13:15:00,35.51,35.51,35.47,35.5,236000.0,24.9767,24.9767,24.9486,24.9697,236000.0
2011-01-11 13:20:00,35.5,35.51,35.46,35.49,60000.0,24.9697,24.9767,24.9415,24.9626,60000.0
2011-01-11 13:25:00,35.49,35.5,35.47,35.49,59000.0,24.9626,24.9697,24.9486,24.9626,59000.0
2011-01-11 13:30:00,35.49,35.5,35.47,35.47,40500.0,24.9626,24.9697,24.9486,24.9486,40500.0
2011-01-11 13:35:00,35.47,35.49,35.44,35.44,88200.0,24.9486,24.9626,24.9275,24.9275,88200.0
2011-01-11 13:40:00,35.45,35.45,35.37,35.4,70400.0,24.9345,24.9345,24.8782,24.8993,70400.0
2011-01-11 13:45:00,35.4,35.43,35.4,35.4,18100.0,24.8993,24.9204,24.8993,24.8993,18100.0
2011-01-11 13:50:00,35.4,35.41,35.38,35.38,42100.0,24.8993,24.9064,24.8853,24.8853,42100.0
2011-01-11 13:55:00,35.38,35.39,35.32,35.39,94200.0,24.8853,24.8923,24.8431,24.8923,94200.0
2011-01-11 14:00:00,35.38,35.39,35.29,35.33,69400.0,24.8853,24.8923,24.822,24.8501,69400.0
2011-01-11 14:05:00,35.34,35.34,35.28,35.29,47300.0,24.8571,24.8571,24.8149,24.822,47300.0
2011-01-11 14:10:00,35.29,35.33,35.29,35.33,29500.0,24.822,24.8501,24.822,24.8501,29500.0
2011-01-11 14:15:00,35.33,35.35,35.32,35.34,38400.0,24.8501,24.8642,24.8431,24.8571,38400.0
2011-01-11 14:20:00,35.35,35.35,35.29,35.29,73200.0,24.8642,24.8642,24.822,24.822,73200.0
2011-01-11 14:25:00,35.3,35.33,35.28,35.33,138100.0,24.829,24.8501,24.8149,24.8501,138100.0
2011-01-11 14:30:00,35.33,35.33,35.31,35.32,19800.0,24.8501,24.8501,24.836,24.8431,19800.0
2011-01-11 14:35:00,35.32,35.33,35.29,35.32,130900.0,24.8431,24.8501,24.822,24.8431,130900.0
2011-01-11 14:40:00,35.31,35.32,35.29,35.29,33200.0,24.836,24.8431,24.822,24.822,33200.0
2011-01-11 14:45:00,35.29,35.3,35.28,35.28,95500.0,24.822,24.829,24.8149,24.8149,95500.0
2011-01-11 14:50:00,35.28,35.31,35.27,35.31,104000.0,24.8149,24.836,24.8079,24.836,104000.0
2011-01-11 14:55:00,35.3,35.31,35.28,35.3,83100.0,24.829,24.836,24.8149,24.829,83100.0
2011-01-11 15:00:00,35.3,35.35,35.29,35.33,71500.0,24.829,24.8642,24.822,24.8501,71500.0
2011-01-11 15:05:00,35.33,35.38,35.32,35.35,179800.0,24.8501,24.8853,24.8431,24.8642,179800.0
2011-01-11 15:10:00,35.35,35.37,35.31,35.33,47300.0,24.8642,24.8782,24.836,24.8501,47300.0
2011-01-11 15:15:00,35.33,35.33,35.32,35.32,13700.0,24.8501,24.8501,24.8431,24.8431,13700.0
2011-01-11 15:20:00,35.33,35.33,35.32,35.33,22600.0,24.8501,24.8501,24.8431,24.8501,22600.0
2011-01-11 15:25:00,35.33,35.33,35.3,35.31,53000.0,24.8501,24.8501,24.829,24.836,53000.0
2011-01-11 15:30:00,35.32,35.32,35.29,35.29,49400.0,24.8431,24.8431,24.822,24.822,49400.0
2011-01-11 15:35:00,35.29,35.33,35.29,35.33,62000.0,24.822,24.8501,24.822,24.8501,62000.0
2011-01-11 15:40:00,35.33,35.33,35.3,35.32,83100.0,24.8501,24.8501,24.829,24.8431,83100.0
2011-01-11 15:45:00,35.31,35.35,35.31,35.34,142300.0,24.836,24.8642,24.836,24.8571,142300.0
2011-01-11 15:50:00,35.35,35.39,35.33,35.33,261500.0,24.8642,24.8923,24.8501,24.8501,261500.0
2011-01-11 15:55:00,35.33,35.34,35.29,35.3,393300.0,24.8501,24.8571,24.822,24.829,393300.0
2011-01-12 09:30:00,35.44,35.5,35.38,35.43,185200.0,24.9275,24.9697,24.8853,24.9204,185200.0
2011-01-12 09:35:00,35.43,35.5,35.35,35.38,90100.0,24.9204,24.9697,24.8642,24.8853,90100.0
2011-01-12 09:40:00,35.38,35.49,35.34,35.49,146500.0,24.8853,24.9626,24.8571,24.9626,146500.0
2011-01-12 09:45:00,35.49,35.63,35.48,35.63,101000.0,24.9626,25.0611,24.9556,25.0611,101000.0
2011-01-12 09:50:00,35.63,35.72,35.61,35.72,187300.0,25.0611,25.1244,25.047,25.1244,187300.0
2011-01-12 09:55:00,35.72,35.75,35.7,35.73,82300.0,25.1244,25.1455,25.1103,25.1314,82300.0
2011-01-12 10:00:00,35.73,35.74,35.63,35.64,40600.0,25.1314,25.1385,25.0611,25.0681,40600.0
2011-01-12 10:05:00,35.65,35.71,35.64,35.71,89700.0,25.0752,25.1174,25.0681,25.1174,89700.0
2011-01-12 10:10:00,35.71,35.74,35.66,35.67,173700.0,25.1174,25.1385,25.0822,25.0892,173700.0
2011-01-12 10:15:00,35.68,35.76,35.67,35.69,113000.0,25.0963,25.1525,25.0892,25.1033,113000.0
2011-01-12 10:20:00,35.7,35.72,35.68,35.7,72300.0,25.1103,25.1244,25.0963,25.1103,72300.0
2011-01-12 10:25:00,35.71,35.75,35.7,35.75,96800.0,25.1174,25.1455,25.1103,25.1455,96800.0
2011-01-12 10:30:00,35.75,35.8,35.72,35.73,144400.0,25.1455,25.1807,25.1244,25.1314,144400.0
2011-01-12 10:35:00,35.73,35.74,35.65,35.66,48600.0,25.1314,25.1385,25.0752,25.0822,48600.0
2011-01-12 10:40:00,35.66,35.66,35.64,35.64,82300.0,25.0822,25.0822,25.0681,25.0681,82300.0
2011-01-12 10:45:00,35.64,35.65,35.62,35.65,58600.0,25.0681,25.0752,25.0541,25.0752,58600.0
2011-01-12 10:50:00,35.65,35.68,35.64,35.67,43000.0,25.0752,25.0963,25.0681,25.0892,43000.0
2011-01-12 10:55:00,35.67,35.77,35.65,35.75,55800.0,25.0892,25.1596,25.0752,25.1455,55800.0
2011-01-12 11:00:00,35.76,35.79,35.73,35.78,81500.0,25.1525,25.1736,25.1314,25.1666,81500.0
2011-01-12 11:05:00,35.78,35.86,35.76,35.83,192600.0,25.1666,25.2229,25.1525,25.2018,192600.0
2011-01-12 11:10:00,35.86,35.94,35.86,35.94,142000.0,25.2229,25.2792,25.2229,25.2792,142000.0
2011-01-12 11:15:00,35.94,35.95,35.86,35.87,63200.0,25.2792,25.2862,25.2229,25.2299,63200.0
2011-01-12 11:20:00,35.87,35.88,35.82,35.85,53900.0,25.2299,25.237,25.1948,25.2159,53900.0
2011-01-12 11:25:00,35.85,35.86,35.76,35.79,68600.0,25.2159,25.2229,25.1525,25.1736,68600.0
2011-01-12 11:30:00,35.79,35.79,35.77,35.77,10300.0,25.1736,25.1736,25.1596,25.1596,10300.0
2011-01-12 11:35:00,35.77,35.8,35.77,35.78,33200.0,25.1596,25.1807,25.1596,25.1666,33200.0
2011-01-12 11:40:00,35.77,35.79,35.77,35.78,20600.0,25.1596,25.1736,25.1596,25.1666,20600.0
2011-01-12 11:45:00,35.78,35.78,35.74,35.74,30000.0,25.1666,25.1666,25.1385,25.1385,30000.0
2011-01-12 11:50:00,35.74,35.75,35.74,35.75,25700.0,25.1385,25.1455,25.1385,25.1455,25700.0
2011-01-12 11:55:00,35.75,35.75,35.7,35.72,36300.0,25.1455,25.1455,25.1103,25.1244,36300.0
2011-01-12 12:00:00,35.71,35.73,35.7,35.7,40500.0,25.1174,25.1314,25.1103,25.1103,40500.0
2011-01-12 12:05:00,35.71,35.72,35.68,35.69,43000.0,25.1174,25.1244,25.0963,25.1033,43000.0
2011-01-12 12:10:00,35.69,35.69,35.63,35.65,101100.0,25.1033,25.1033,25.0611,25.0752,101100.0
2011-01-12 12:15:00,35.64,35.65,35.59,35.59,153200.0,25.0681,25.0752,25.033,25.033,153200.0
2011-01-12 12:20:00,35.6,35.6,35.5,35.51,337700.0,25.04,25.04,24.9697,24.9767,337700.0
2011-01-12 12:25:00,35.51,35.55,35.5,35.55,140100.0,24.9767,25.0048,24.9697,25.0048,140100.0
2011-01-12 12:30:00,35.55,35.55,35.52,35.53,56200.0,25.0048,25.0048,24.9837,24.9908,56200.0
2011-01-12 12:35:00,35.53,35.53,35.52,35.52,23800.0,24.9908,24.9908,24.9837,24.9837,23800.0
2011-01-12 12:40:00,35.52,35.53,35.48,35.5,187700.0,24.9837,24.9908,24.9556,24.9697,187700.0
2011-01-12 12:45:00,35.51,35.55,35.5,35.54,97500.0,24.9767,25.0048,24.9697,24.9978,97500.0
2011-01-12 12:50:00,35.54,35.56,35.53,35.54,53900.0,24.9978,25.0119,24.9908,24.9978,53900.0
2011-01-12 12:55:00,35.53,35.55,35.52,35.52,36100.0,24.9908,25.0048,24.9837,24.9837,36100.0
2011-01-12 13:00:00,35.53,35.53,35.49,35.49,75000.0,24.9908,24.9908,24.9626,24.9626,75000.0
2011-01-12 13:05:00,35.5,35.5,35.45,35.47,114500.0,24.9697,24.9697,24.9345,24.9486,114500.0
2011-01-12 13:10:00,35.48,35.51,35.45,35.49,187200.0,24.9556,24.9767,24.9345,24.9626,187200.0
2011-01-12 13:15:00,35.49,35.5,35.41,35.43,203400.0,24.9626,24.9697,24.9064,24.9204,203400.0
2011-01-12 13:20:00,35.42,35.48,35.42,35.44,83900.0,24.9134,24.9556,24.9134,24.9275,83900.0
2011-01-12 13:25:00,35.44,35.46,35.41,35.42,94900.0,24.9275,24.9415,24.9064,24.9134,94900.0
2011-01-12 13:30:00,35.42,35.44,35.39,35.4,190000.0,24.9134,24.9275,24.8923,24.8993,190000.0
2011-01-12 13:35:00,35.41,35.41,35.37,35.38,146400.0,24.9064,24.9064,24.8782,24.8853,146400.0
2011-01-12 13:40:00,35.38,35.42,35.37,35.4,54100.0,24.8853,24.9134,24.8782,24.8993,54100.0
2011-01-12 13:45:00,35.4,35.41,35.39,35.4,39200.0,24.8993,24.9064,24.8923,24.8993,39200.0
2011-01-12 13:50:00,35.4,35.41,35.4,35.4,10500.0,24.8993,24.9064,24.8993,24.8993,10500.0
2011-01-12 13:55:00,35.4,35.41,35.35,35.36,102600.0,24.8993,24.9064,24.8642,24.8712,102600.0
2011-01-12 14:00:00,35.36,35.37,35.3,35.33,330600.0,24.8712,24.8782,24.829,24.8501,330600.0
2011-01-12 14:05:00,35.32,35.35,35.31,35.35,93100.0,24.8431,24.8642,24.836,24.8642,93100.0
2011-01-12 14:10:00,35.35,35.36,35.26,35.26,392100.0,24.8642,24.8712,24.8009,24.8009,392100.0
2011-01-12 14:15:00,35.26,35.3,35.17,35.18,318700.0,24.8009,24.829,24.7376,24.7446,318700.0
2011-01-12 14:20:00,35.18,35.18,35.13,35.13,169000.0,24.7446,24.7446,24.7094,24.7094,169000.0
2011-01-12 14:25:00,35.14,35.16,35.09,35.12,303200.0,24.7165,24.7305,24.6813,24.7024,303200.0
2011-01-12 14:30:00,35.13,35.15,35.04,35.07,290600.0,24.7094,24.7235,24.6461,24.6672,290600.0
2011-01-12 14:35:00,35.08,35.1,34.99,35.01,269300.0,24.6743,24.6883,24.611,24.625,269300.0
2011-01-12 14:40:00,35.01,35.03,34.96,34.98,250200.0,24.625,24.6391,24.5899,24.6039,250200.0
2011-01-12 14:45:00,34.99,35.02,34.98,35.0,250200.0,24.611,24.6321,24.6039,24.618,250200.0
2011-01-12 14:50:00,35.0,35.01,34.96,34.98,158400.0,24.618,24.625,24.5899,24.6039,158400.0
2011-01-12 14:55:00,34.98,35.03,34.97,34.98,155200.0,24.6039,24.6391,24.5969,24.6039,155200.0
2011-01-12 15:00:00,34.99,35.02,34.97,34.99,137400.0,24.611,24.6321,24.5969,24.611,137400.0
2011-01-12 15:05:00,34.99,35.02,34.99,35.0,242100.0,24.611,24.6321,24.611,24.618,242100.0
2011-01-12 15:10:00,34.99,35.0,34.97,34.97,111400.0,24.611,24.618,24.5969,24.5969,111400.0
2011-01-12 15:15:00,34.97,34.98,34.93,34.96,166000.0,24.5969,24.6039,24.5688,24.5899,166000.0
2011-01-12 15:20:00,34.97,34.97,34.92,34.94,152200.0,24.5969,24.5969,24.5617,24.5758,152200.0
2011-01-12 15:25:00,34.94,34.95,34.89,34.9,199600.0,24.5758,24.5828,24.5406,24.5476,199600.0
2011-01-12 15:30:00,34.89,34.96,34.89,34.95,255200.0,24.5406,24.5899,24.5406,24.5828,255200.0
2011-01-12 15:35:00,34.96,34.96,34.89,34.91,289800.0,24.5899,24.5899,24.5406,24.5547,289800.0
2011-01-12 15:40:00,34.9,34.92,34.89,34.9,226700.0,24.5476,24.5617,24.5406,24.5476,226700.0
2011-01-12 15:45:00,34.9,34.95,34.8,34.81,822400.0,24.5476,24.5828,24.4773,24.4843,822400.0
2011-01-12 15:50:00,34.81,34.85,34.72,34.8,771500.0,24.4843,24.5125,24.421,24.4773,771500.0
2011-01-12 15:55:00,34.8,34.83,34.78,34.81,771700.0,24.4773,24.4984,24.4632,24.4843,771700.0
2011-01-13 09:30:00,34.77,34.83,34.56,34.57,187000.0,24.4562,24.4984,24.3085,24.3155,187000.0
2011-01-13 09:35:00,34.58,34.6,34.53,34.57,395900.0,24.3226,24.3366,24.2874,24.3155,395900.0
2011-01-13 09:40:00,34.58,34.65,34.51,34.51,320000.0,24.3226,24.3718,24.2733,24.2733,320000.0
2011-01-13 09:45:00,34.52,34.65,34.52,34.65,168600.0,24.2804,24.3718,24.2804,24.3718,168600.0
2011-01-13 09:50:00,34.64,34.66,34.57,34.6,235600.0,24.3648,24.3788,24.3155,24.3366,235600.0
2011-01-13 09:55:00,34.61,34.61,34.58,34.58,142900.0,24.3437,24.3437,24.3226,24.3226,142900.0
2011-01-13 10:00:00,34.58,34.61,34.55,34.55,295800.0,24.3226,24.3437,24.3015,24.3015,295800.0
2011-01-13 10:05:00,34.55,34.66,34.54,34.65,221700.0,24.3015,24.3788,24.2944,24.3718,221700.0
2011-01-13 10:10:00,34.65,34.66,34.61,34.61,140300.0,24.3718,24.3788,24.3437,24.3437,140300.0
2011-01-13 10:15:00,34.62,34.62,34.57,34.59,125800.0,24.3507,24.3507,24.3155,24.3296,125800.0
2011-01-13 10:20:00,34.6,34.61,34.59,34.59,104800.0,24.3366,24.3437,24.3296,24.3296,104800.0
2011-01-13 10:25:00,34.6,34.61,34.57,34.57,94800.0,24.3366,24.3437,24.3155,24.3155,94800.0
2011-01-13 10:30:00,34.57,34.61,34.53,34.54,110900.0,24.3155,24.3437,24.2874,24.2944,110900.0
2011-01-13 10:35:00,34.54,34.6,34.54,34.57,81600.0,24.2944,24.3366,24.2944,24.3155,81600.0
2011-01-13 10:40:00,34.57,34.57,34.52,34.52,69300.0,24.3155,24.3155,24.2804,24.2804,69300.0
2011-01-13 10:45:00,34.53,34.53,34.49,34.51,134200.0,24.2874,24.2874,24.2593,24.2733,134200.0
2011-01-13 10:50:00,34.51,34.51,34.46,34.5,85400.0,24.2733,24.2733,24.2382,24.2663,85400.0
2011-01-13 10:55:00,34.5,34.52,34.49,34.51,112900.0,24.2663,24.2804,24.2593,24.2733,112900.0
2011-01-13 11:00:00,34.52,34.56,34.51,34.54,139900.0,24.2804,24.3085,24.2733,24.2944,139900.0
2011-01-13 11:05:00,34.54,34.62,34.53,34.62,71300.0,24.2944,24.3507,24.2874,24.3507,71300.0
2011-01-13 11:10:00,34.62,34.65,34.58,34.62,129600.0,24.3507,24.3718,24.3226,24.3507,129600.0
2011-01-13 11:15:00,34.61,34.62,34.58,34.6,64100.0,24.3437,24.3507,24.3226,24.3366,64100.0
2011-01-13 11:20:00,34.6,34.61,34.57,34.58,29800.0,24.3366,24.3437,24.3155,24.3226,29800.0
2011-01-13 11:25:00,34.58,34.62,34.57,34.58,65500.0,24.3226,24.3507,24.3155,24.3226,65500.0
2011-01-13 11:30:00,34.59,34.62,34.59,34.6,62900.0,24.3296,24.3507,24.3296,24.3366,62900.0
2011-01-13 11:35:00,34.6,34.61,34.57,34.58,86400.0,24.3366,24.3437,24.3155,24.3226,86400.0
2011-01-13 11:40:00,34.57,34.63,34.57,34.6,84900.0,24.3155,24.3577,24.3155,24.3366,84900.0
2011-01-13 11:45:00,34.61,34.61,34.57,34.59,87300.0,24.3437,24.3437,24.3155,24.3296,87300.0
2011-01-13 11:50:00,34.59,34.62,34.58,34.6,54300.0,24.3296,24.3507,24.3226,24.3366,54300.0
2011-01-13 11:55:00,34.6,34.63,34.58,34.59,70500.0,24.3366,24.3577,24.3226,24.3296,70500.0
2011-01-13 12:00:00,34.59,34.65,34.58,34.65,77900.0,24.3296,24.3718,24.3226,24.3718,77900.0
2011-01-13 12:05:00,34.65,34.65,34.64,34.64,29600.0,24.3718,24.3718,24.3648,24.3648,29600.0
2011-01-13 12:10:00,34.64,34.65,34.64,34.65,108500.0,24.3648,24.3718,24.3648,24.3718,108500.0
2011-01-13 12:15:00,34.65,34.65,34.57,34.58,133700.0,24.3718,24.3718,24.3155,24.3226,133700.0
2011-01-13 12:20:00,34.57,34.6,34.56,34.57,115400.0,24.3155,24.3366,24.3085,24.3155,115400.0
2011-01-13 12:25:00,34.57,34.61,34.57,34.61,82000.0,24.3155,24.3437,24.3155,24.3437,82000.0
2011-01-13 12:30:00,34.61,34.62,34.6,34.61,36500.0,24.3437,24.3507,24.3366,24.3437,36500.0
2011-01-13 12:35:00,34.61,34.64,34.61,34.64,87500.0,24.3437,24.3648,24.3437,24.3648,87500.0
2011-01-13 12:40:00,34.64,34.66,34.63,34.66,18100.0,24.3648,24.3788,24.3577,24.3788,18100.0
2011-01-13 12:45:00,34.66,34.68,34.65,34.67,43000.0,24.3788,24.3929,24.3718,24.3859,43000.0
2011-01-13 12:50:00,34.67,34.68,34.66,34.68,36700.0,24.3859,24.3929,24.3788,24.3929,36700.0
2011-01-13 12:55:00,34.68,34.71,34.67,34.68,110300.0,24.3929,24.414,24.3859,24.3929,110300.0
2011-01-13 13:00:00,34.69,34.7,34.63,34.67,109600.0,24.3999,24.407,24.3577,24.3859,109600.0
2011-01-13 13:05:00,34.67,34.67,34.63,34.64,50500.0,24.3859,24.3859,24.3577,24.3648,50500.0
2011-01-13 13:10:00,34.64,34.67,34.63,34.66,64300.0,24.3648,24.3859,24.3577,24.3788,64300.0
2011-01-13 13:15:00,34.66,34.68,34.64,34.68,43800.0,24.3788,24.3929,24.3648,24.3929,43800.0
2011-01-13 13:20:00,34.68,34.68,34.65,34.67,38900.0,24.3929,24.3929,24.3718,24.3859,38900.0
2011-01-13 13:25:00,34.67,34.68,34.64,34.64,32500.0,24.3859,24.3929,24.3648,24.3648,32500.0
2011-01-13 13:30:00,34.65,34.69,34.64,34.68,40900.0,24.3718,24.3999,24.3648,24.3929,40900.0
2011-01-13 13:35:00,34.68,34.73,34.67,34.73,72400.0,24.3929,24.4281,24.3859,24.4281,72400.0
2011-01-13 13:40:00,34.73,34.75,34.71,34.74,35500.0,24.4281,24.4421,24.414,24.4351,35500.0
2011-01-13 13:45:00,34.74,34.75,34.72,34.74,41500.0,24.4351,24.4421,24.421,24.4351,41500.0
2011-01-13 13:50:00,34.74,34.79,34.74,34.78,91500.0,24.4351,24.4703,24.4351,24.4632,91500.0
2011-01-13 13:55:00,34.79,34.79,34.77,34.77,26900.0,24.4703,24.4703,24.4562,24.4562,26900.0
2011-01-13 14:00:00,34.78,34.82,34.78,34.82,90400.0,24.4632,24.4914,24.4632,24.4914,90400.0
2011-01-13 14:05:00,34.82,34.86,34.81,34.85,53400.0,24.4914,24.5195,24.4843,24.5125,53400.0
2011-01-13 14:10:00,34.86,34.86,34.76,34.78,145400.0,24.5195,24.5195,24.4492,24.4632,145400.0
2011-01-13 14:15:00,34.78,34.81,34.78,34.8,45300.0,24.4632,24.4843,24.4632,24.4773,45300.0
2011-01-13 14:20:00,34.79,34.82,34.79,34.81,57500.0,24.4703,24.4914,24.4703,24.4843,57500.0
2011-01-13 14:25:00,34.82,34.83,34.81,34.83,34000.0,24.4914,24.4984,24.4843,24.4984,34000.0
2011-01-13 14:30:00,34.82,34.83,34.78,34.8,83300.0,24.4914,24.4984,24.4632,24.4773,83300.0
2011-01-13 14:35:00,34.81,34.83,34.8,34.83,35500.0,24.4843,24.4984,24.4773,24.4984,35500.0
2011-01-13 14:40:00,34.83,34.85,34.81,34.81,62700.0,24.4984,24.5125,24.4843,24.4843,62700.0
2011-01-13 14:45:00,34.82,34.82,34.79,34.79,48200.0,24.4914,24.4914,24.4703,24.4703,48200.0
2011-01-13 14:50:00,34.79,34.81,34.74,34.78,113400.0,24.4703,24.4843,24.4351,24.4632,113400.0
2011-01-13 14:55:00,34.78,34.78,34.74,34.77,48100.0,24.4632,24.4632,24.4351,24.4562,48100.0
2011-01-13 15:00:00,34.77,34.87,34.77,34.87,102300.0,24.4562,24.5265,24.4562,24.5265,102300.0
2011-01-13 15:05:00,34.86,34.88,34.86,34.88,43200.0,24.5195,24.5336,24.5195,24.5336,43200.0
2011-01-13 15:10:00,34.87,34.88,34.81,34.82,89600.0,24.5265,24.5336,24.4843,24.4914,89600.0
2011-01-13 15:15:00,34.82,34.84,34.8,34.82,71900.0,24.4914,24.5054,24.4773,24.4914,71900.0
2011-01-13 15:20:00,34.83,34.83,34.8,34.83,53000.0,24.4984,24.4984,24.4773,24.4984,53000.0
2011-01-13 15:25:00,34.83,34.83,34.77,34.78,87900.0,24.4984,24.4984,24.4562,24.4632,87900.0
2011-01-13 15:30:00,34.79,34.82,34.72,34.73,168900.0,24.4703,24.4914,24.421,24.4281,168900.0
2011-01-13 15:35:00,34.74,34.8,34.74,34.8,80700.0,24.4351,24.4773,24.4351,24.4773,80700.0
2011-01-13 15:40:00,34.8,34.81,34.75,34.8,116700.0,24.4773,24.4843,24.4421,24.4773,116700.0
2011-01-13 15:45:00,34.8,34.84,34.8,34.83,119400.0,24.4773,24.5054,24.4773,24.4984,119400.0
2011-01-13 15:50:00,34.83,34.86,34.79,34.8,259900.0,24.4984,24.5195,24.4703,24.4773,259900.0
2011-01-13 15:55:00,34.81,34.86,34.8,34.85,230000.0,24.4843,24.5195,24.4773,24.5125,230000.0
2011-01-14 09:30:00,34.88,34.88,34.63,34.75,146800.0,24.5336,24.5336,24.3577,24.4421,146800.0
2011-01-14 09:35:00,34.75,34.81,34.7,34.8,115100.0,24.4421,24.4843,24.407,24.4773,115100.0
2011-01-14 09:40:00,34.8,34.84,34.73,34.74,118700.0,24.4773,24.5054,24.4281,24.4351,118700.0
2011-01-14 09:45:00,34.75,34.92,34.75,34.92,80300.0,24.4421,24.5617,24.4421,24.5617,80300.0
2011-01-14 09:50:00,34.92,34.95,34.87,34.87,63100.0,24.5617,24.5828,24.5265,24.5265,63100.0
2011-01-14 09:55:00,34.88,34.92,34.82,34.86,78400.0,24.5336,24.5617,24.4914,24.5195,78400.0
2011-01-14 10:00:00,34.86,34.95,34.85,34.94,46100.0,24.5195,24.5828,24.5125,24.5758,46100.0
2011-01-14 10:05:00,34.94,34.96,34.89,34.96,46900.0,24.5758,24.5899,24.5406,24.5899,46900.0
2011-01-14 10:10:00,34.96,35.0,34.94,35.0,45500.0,24.5899,24.618,24.5758,24.618,45500.0
2011-01-14 10:15:00,35.0,35.0,34.96,34.97,47500.0,24.618,24.618,24.5899,24.5969,47500.0
2011-01-14 10:20:00,34.98,34.99,34.96,34.98,51200.0,24.6039,24.611,24.5899,24.6039,51200.0
2011-01-14 10:25:00,34.97,34.99,34.92,34.94,53300.0,24.5969,24.611,24.5617,24.5758,53300.0
2011-01-14 10:30:00,34.93,34.97,34.93,34.97,64600.0,24.5688,24.5969,24.5688,24.5969,64600.0
2011-01-14 10:35:00,34.96,35.05,34.95,35.05,109200.0,24.5899,24.6532,24.5828,24.6532,109200.0
2011-01-14 10:40:00,35.04,35.05,35.01,35.04,97200.0,24.6461,24.6532,24.625,24.6461,97200.0
2011-01-14 10:45:00,35.03,35.05,35.01,35.02,58700.0,24.6391,24.6532,24.625,24.6321,58700.0
2011-01-14 10:50:00,35.02,35.08,34.96,34.97,237700.0,24.6321,24.6743,24.5899,24.5969,237700.0
2011-01-14 10:55:00,34.97,34.98,34.89,34.89,164900.0,24.5969,24.6039,24.5406,24.5406,164900.0
2011-01-14 11:00:00,34.9,34.98,34.88,34.95,105100.0,24.5476,24.6039,24.5336,24.5828,105100.0
2011-01-14 11:05:00,34.94,34.97,34.94,34.96,94500.0,24.5758,24.5969,24.5758,24.5899,94500.0
2011-01-14 11:10:00,34.96,34.99,34.89,34.89,129400.0,24.5899,24.611,24.5406,24.5406,129400.0
2011-01-14 11:15:00,34.89,34.9,34.85,34.86,66400.0,24.5406,24.5476,24.5125,24.5195,66400.0
2011-01-14 11:20:00,34.87,34.89,34.85,34.86,55100.0,24.5265,24.5406,24.5125,24.5195,55100.0
2011-01-14 11:25:00,34.87,34.9,34.86,34.9,25000.0,24.5265,24.5476,24.5195,24.5476,25000.0
2011-01-14 11:30:00,34.9,34.9,34.86,34.87,86600.0,24.5476,24.5476,24.5195,24.5265,86600.0
2011-01-14 11:35:00,34.88,34.88,34.84,34.87,92100.0,24.5336,24.5336,24.5054,24.5265,92100.0
2011-01-14 11:40:00,34.87,34.9,34.86,34.9,48700.0,24.5265,24.5476,24.5195,24.5476,48700.0
2011-01-14 11:45:00,34.9,34.94,34.89,34.94,32300.0,24.5476,24.5758,24.5406,24.5758,32300.0
2011-01-14 11:50:00,34.94,34.94,34.87,34.88,35000.0,24.5758,24.5758,24.5265,24.5336,35000.0
2011-01-14 11:55:00,34.88,34.92,34.87,34.91,60900.0,24.5336,24.5617,24.5265,24.5547,60900.0
2011-01-14 12:00:00,34.92,34.93,34.9,34.92,23600.0,24.5617,24.5688,24.5476,24.5617,23600.0
2011-01-14 12:05:00,34.92,34.93,34.9,34.92,24500.0,24.5617,24.5688,24.5476,24.5617,24500.0
2011-01-14 12:10:00,34.92,34.97,34.91,34.94,52400.0,24.5617,24.5969,24.5547,24.5758,52400.0
2011-01-14 12:15:00,34.95,34.95,34.91,34.92,25700.0,24.5828,24.5828,24.5547,24.5617,25700.0
2011-01-14 12:20:00,34.92,34.97,34.92,34.96,32300.0,24.5617,24.5969,24.5617,24.5899,32300.0
2011-01-14 12:25:00,34.96,34.97,34.94,34.96,29800.0,24.5899,24.5969,24.5758,24.5899,29800.0
2011-01-14 12:30:00,34.95,34.97,34.92,34.96,84200.0,24.5828,24.5969,24.5617,24.5899,84200.0
2011-01-14 12:35:00,34.96,34.96,34.95,34.96,11100.0,24.5899,24.5899,24.5828,24.5899,11100.0
2011-01-14 12:40:00,34.95,34.96,34.92,34.92,44400.0,24.5828,24.5899,24.5617,24.5617,44400.0
2011-01-14 12:45:00,34.91,34.92,34.9,34.91,57700.0,24.5547,24.5617,24.5476,24.5547,57700.0
2011-01-14 12:50:00,34.91,34.92,34.9,34.91,37900.0,24.5547,24.5617,24.5476,24.5547,37900.0
2011-01-14 12:55:00,34.91,34.92,34.86,34.86,87300.0,24.5547,24.5617,24.5195,24.5195,87300.0
2011-01-14 13:00:00,34.87,34.91,34.86,34.91,59200.0,24.5265,24.5547,24.5195,24.5547,59200.0
2011-01-14 13:05:00,34.91,34.92,34.9,34.9,21500.0,24.5547,24.5617,24.5476,24.5476,21500.0
2011-01-14 13:10:00,34.9,34.95,34.9,34.95,71400.0,24.5476,24.5828,24.5476,24.5828,71400.0
2011-01-14 13:15:00,34.95,34.98,34.94,34.97,28400.0,24.5828,24.6039,24.5758,24.5969,28400.0
2011-01-14 13:20:00,34.97,34.98,34.96,34.97,43900.0,24.5969,24.6039,24.5899,24.5969,43900.0
2011-01-14 13:25:00,34.96,34.97,34.93,34.94,45500.0,24.5899,24.5969,24.5688,24.5758,45500.0
2011-01-14 13:30:00,34.93,34.95,34.93,34.95,44500.0,24.5688,24.5828,24.5688,24.5828,44500.0
2011-01-14 13:35:00,34.94,34.96,34.92,34.94,65500.0,24.5758,24.5899,24.5617,24.5758,65500.0
2011-01-14 13:40:00,34.93,34.93,34.92,34.93,11600.0,24.5688,24.5688,24.5617,24.5688,11600.0
2011-01-14 13:45:00,34.92,34.93,34.9,34.92,47200.0,24.5617,24.5688,24.5476,24.5617,47200.0
2011-01-14 13:50:00,34.93,34.95,34.9,34.94,47900.0,24.5688,24.5828,24.5476,24.5758,47900.0
2011-01-14 13:55:00,34.95,34.99,34.91,34.91,81500.0,24.5828,24.611,24.5547,24.5547,81500.0
2011-01-14 14:00:00,34.92,34.95,34.92,34.95,32900.0,24.5617,24.5828,24.5617,24.5828,32900.0
2011-01-14 14:05:00,34.94,34.97,34.94,34.96,50600.0,24.5758,24.5969,24.5758,24.5899,50600.0
2011-01-14 14:10:00,34.96,34.96,34.93,34.93,35300.0,24.5899,24.5899,24.5688,24.5688,35300.0
2011-01-14 14:15:00,34.94,34.96,34.91,34.93,76100.0,24.5758,24.5899,24.5547,24.5688,76100.0
2011-01-14 14:20:00,34.92,34.94,34.91,34.92,51400.0,24.5617,24.5758,24.5547,24.5617,51400.0
2011-01-14 14:25:00,34.91,34.95,34.91,34.94,96100.0,24.5547,24.5828,24.5547,24.5758,96100.0
2011-01-14 14:30:00,34.93,34.97,34.93,34.96,116000.0,24.5688,24.5969,24.5688,24.5899,116000.0
2011-01-14 14:35:00,34.95,34.96,34.92,34.93,102500.0,24.5828,24.5899,24.5617,24.5688,102500.0
2011-01-14 14:40:00,34.93,34.97,34.93,34.97,55500.0,24.5688,24.5969,24.5688,24.5969,55500.0
2011-01-14 14:45:00,34.97,35.0,34.96,35.0,45500.0,24.5969,24.618,24.5899,24.618,45500.0
2011-01-14 14:50:00,34.99,35.0,34.98,34.98,47200.0,24.611,24.618,24.6039,24.6039,47200.0
2011-01-14 14:55:00,34.99,34.99,34.98,34.99,28800.0,24.611,24.611,24.6039,24.611,28800.0
2011-01-14 15:00:00,34.99,35.02,34.98,35.02,77400.0,24.611,24.6321,24.6039,24.6321,77400.0
2011-01-14 15:05:00,35.02,35.04,34.99,35.01,95300.0,24.6321,24.6461,24.611,24.625,95300.0
2011-01-14 15:10:00,35.01,35.01,35.0,35.01,30900.0,24.625,24.625,24.618,24.625,30900.0
2011-01-14 15:15:00,35.01,35.05,35.01,35.01,141000.0,24.625,24.6532,24.625,24.625,141000.0
2011-01-14 15:20:00,35.02,35.04,34.99,35.02,216000.0,24.6321,24.6461,24.611,24.6321,216000.0
2011-01-14 15:25:00,35.02,35.03,34.98,34.98,111800.0,24.6321,24.6391,24.6039,24.6039,111800.0
2011-01-14 15:30:00,34.98,35.03,34.98,35.03,134200.0,24.6039,24.6391,24.6039,24.6391,134200.0
2011-01-14 15:35:00,35.03,35.05,35.02,35.05,92200.0,24.6391,24.6532,24.6321,24.6532,92200.0
2011-01-14 15:40:00,35.05,35.09,35.04,35.09,172200.0,24.6532,24.6813,24.6461,24.6813,172200.0
2011-01-14 15:45:00,35.09,35.15,35.08,35.1,292700.0,24.6813,24.7235,24.6743,24.6883,292700.0
2011-01-14 15:50:00,35.1,35.11,35.0,35.01,355700.0,24.6883,24.6954,24.618,24.625,355700.0
2011-01-14 15:55:00,35.01,35.08,35.01,35.06,390000.0,24.625,24.6743,24.625,24.6602,390000.0
2011-01-18 09:30:00,34.89,35.06,34.89,35.05,199900.0,24.5406,24.6602,24.5406,24.6532,199900.0
2011-01-18 09:35:00,35.06,35.11,35.02,35.06,108000.0,24.6602,24.6954,24.6321,24.6602,108000.0
2011-01-18 09:40:00,35.06,35.15,35.01,35.11,69700.0,24.6602,24.7235,24.625,24.6954,69700.0
2011-01-18 09:45:00,35.1,35.12,35.06,35.12,44900.0,24.6883,24.7024,24.6602,24.7024,44900.0
2011-01-18 09:50:00,35.12,35.21,35.08,35.1,98200.0,24.7024,24.7657,24.6743,24.6883,98200.0
2011-01-18 09:55:00,35.1,35.13,34.99,35.12,127300.0,24.6883,24.7094,24.611,24.7024,127300.0
2011-01-18 10:00:00,35.12,35.13,35.04,35.09,60700.0,24.7024,24.7094,24.6461,24.6813,60700.0
2011-01-18 10:05:00,35.08,35.12,35.08,35.1,50700.0,24.6743,24.7024,24.6743,24.6883,50700.0
2011-01-18 10:10:00,35.1,35.13,34.99,35.0,148300.0,24.6883,24.7094,24.611,24.618,148300.0
2011-01-18 10:15:00,35.0,35.01,34.95,35.0,110600.0,24.618,24.625,24.5828,24.618,110600.0
2011-01-18 10:20:00,35.01,35.02,35.0,35.02,51000.0,24.625,24.6321,24.618,24.6321,51000.0
2011-01-18 10:25:00,35.02,35.09,35.01,35.02,68300.0,24.6321,24.6813,24.625,24.6321,68300.0
2011-01-18 10:30:00,35.02,35.07,34.96,34.97,63300.0,24.6321,24.6672,24.5899,24.5969,63300.0
2011-01-18 10:35:00,34.97,35.0,34.97,34.99,37400.0,24.5969,24.618,24.5969,24.611,37400.0
2011-01-18 10:40:00,34.99,35.01,34.97,35.0,45900.0,24.611,24.625,24.5969,24.618,45900.0
2011-01-18 10:45:00,35.0,35.05,34.97,34.97,115900.0,24.618,24.6532,24.5969,24.5969,115900.0
2011-01-18 10:50:00,34.96,34.96,34.9,34.9,47000.0,24.5899,24.5899,24.5476,24.5476,47000.0
2011-01-18 10:55:00,34.91,34.93,34.9,34.92,64800.0,24.5547,24.5688,24.5476,24.5617,64800.0
2011-01-18 11:00:00,34.92,34.99,34.92,34.97,61400.0,24.5617,24.611,24.5617,24.5969,61400.0
2011-01-18 11:05:00,34.97,35.04,34.97,35.04,38000.0,24.5969,24.6461,24.5969,24.6461,38000.0
2011-01-18 11:10:00,35.04,35.05,34.94,34.95,67300.0,24.6461,24.6532,24.5758,24.5828,67300.0
2011-01-18 11:15:00,34.95,35.01,34.95,34.97,87500.0,24.5828,24.625,24.5828,24.5969,87500.0
2011-01-18 11:20:00,34.97,35.04,34.97,35.03,44400.0,24.5969,24.6461,24.5969,24.6391,44400.0
2011-01-18 11:25:00,35.03,35.04,35.01,35.04,18700.0,24.6391,24.6461,24.625,24.6461,18700.0
2011-01-18 11:30:00,35.03,35.05,35.01,35.03,40700.0,24.6391,24.6532,24.625,24.6391,40700.0
2011-01-18 11:35:00,35.03,35.06,35.01,35.01,42800.0,24.6391,24.6602,24.625,24.625,42800.0
2011-01-18 11:40:00,35.02,35.04,35.01,35.04,14700.0,24.6321,24.6461,24.625,24.6461,14700.0
2011-01-18 11:45:00,35.03,35.05,35.01,35.02,42500.0,24.6391,24.6532,24.625,24.6321,42500.0
2011-01-18 11:50:00,35.02,35.05,35.0,35.01,90600.0,24.6321,24.6532,24.618,24.625,90600.0
2011-01-18 11:55:00,35.01,35.05,35.0,35.02,17900.0,24.625,24.6532,24.618,24.6321,17900.0
2011-01-18 12:00:00,35.02,35.02,35.01,35.01,9100.0,24.6321,24.6321,24.625,24.625,9100.0
2011-01-18 12:05:00,35.01,35.02,35.01,35.01,13200.0,24.625,24.6321,24.625,24.625,13200.0
2011-01-18 12:10:00,35.02,35.03,35.01,35.02,13800.0,24.6321,24.6391,24.625,24.6321,13800.0
2011-01-18 12:15:00,35.04,35.05,35.01,35.01,32300.0,24.6461,24.6532,24.625,24.625,32300.0
2011-01-18 12:20:00,35.01,35.03,35.01,35.02,44800.0,24.625,24.6391,24.625,24.6321,44800.0
2011-01-18 12:25:00,35.02,35.03,35.01,35.01,19900.0,24.6321,24.6391,24.625,24.625,19900.0
2011-01-18 12:30:00,35.01,35.03,35.01,35.02,26400.0,24.625,24.6391,24.625,24.6321,26400.0
2011-01-18 12:35:00,35.02,35.03,35.02,35.02,5100.0,24.6321,24.6391,24.6321,24.6321,5100.0
2011-01-18 12:40:00,35.02,35.05,35.01,35.01,39400.0,24.6321,24.6532,24.625,24.625,39400.0
2011-01-18 12:45:00,35.01,35.04,35.01,35.01,41600.0,24.625,24.6461,24.625,24.625,41600.0
2011-01-18 12:50:00,35.01,35.03,35.01,35.02,63500.0,24.625,24.6391,24.625,24.6321,63500.0
2011-01-18 12:55:00,35.03,35.03,35.01,35.02,10400.0,24.6391,24.6391,24.625,24.6321,10400.0
2011-01-18 13:00:00,35.01,35.04,35.01,35.03,12700.0,24.625,24.6461,24.625,24.6391,12700.0
2011-01-18 13:05:00,35.04,35.07,35.03,35.03,28100.0,24.6461,24.6672,24.6391,24.6391,28100.0
2011-01-18 13:10:00,35.03,35.04,35.02,35.03,18000.0,24.6391,24.6461,24.6321,24.6391,18000.0
2011-01-18 13:15:00,35.03,35.04,35.03,35.03,13400.0,24.6391,24.6461,24.6391,24.6391,13400.0
2011-01-18 13:20:00,35.03,35.04,35.01,35.03,36500.0,24.6391,24.6461,24.625,24.6391,36500.0
2011-01-18 13:25:00,35.02,35.03,35.01,35.03,22000.0,24.6321,24.6391,24.625,24.6391,22000.0
2011-01-18 13:30:00,35.03,35.06,35.02,35.06,49100.0,24.6391,24.6602,24.6321,24.6602,49100.0
2011-01-18 13:35:00,35.05,35.06,35.03,35.04,86500.0,24.6532,24.6602,24.6391,24.6461,86500.0
2011-01-18 13:40:00,35.04,35.05,35.04,35.05,43700.0,24.6461,24.6532,24.6461,24.6532,43700.0
2011-01-18 13:45:00,35.04,35.06,35.04,35.05,44500.0,24.6461,24.6602,24.6461,24.6532,44500.0
2011-01-18 13:50:00,35.04,35.07,35.04,35.07,27300.0,24.6461,24.6672,24.6461,24.6672,27300.0
2011-01-18 13:55:00,35.06,35.08,35.04,35.08,201500.0,24.6602,24.6743,24.6461,24.6743,201500.0
2011-01-18 14:00:00,35.08,35.1,35.06,35.09,96000.0,24.6743,24.6883,24.6602,24.6813,96000.0
2011-01-18 14:05:00,35.09,35.1,35.09,35.1,37900.0,24.6813,24.6883,24.6813,24.6883,37900.0
2011-01-18 14:10:00,35.1,35.1,35.08,35.08,25100.0,24.6883,24.6883,24.6743,24.6743,25100.0
2011-01-18 14:15:00,35.07,35.1,35.07,35.09,22300.0,24.6672,24.6883,24.6672,24.6813,22300.0
2011-01-18 14:20:00,35.09,35.1,35.06,35.09,58200.0,24.6813,24.6883,24.6602,24.6813,58200.0
2011-01-18 14:25:00,35.08,35.09,35.07,35.09,20800.0,24.6743,24.6813,24.6672,24.6813,20800.0
2011-01-18 14:30:00,35.09,35.1,35.08,35.09,41800.0,24.6813,24.6883,24.6743,24.6813,41800.0
2011-01-18 14:35:00,35.08,35.09,35.08,35.09,21600.0,24.6743,24.6813,24.6743,24.6813,21600.0
2011-01-18 14:40:00,35.09,35.11,35.07,35.11,125900.0,24.6813,24.6954,24.6672,24.6954,125900.0
2011-01-18 14:45:00,35.1,35.14,35.09,35.14,109400.0,24.6883,24.7165,24.6813,24.7165,109400.0
2011-01-18 14:50:00,35.14,35.18,35.13,35.17,123500.0,24.7165,24.7446,24.7094,24.7376,123500.0
2011-01-18 14:55:00,35.17,35.17,35.11,35.13,37200.0,24.7376,24.7376,24.6954,24.7094,37200.0
2011-01-18 15:00:00,35.12,35.14,35.12,35.13,52500.0,24.7024,24.7165,24.7024,24.7094,52500.0
2011-01-18 15:05:00,35.13,35.13,35.09,35.09,57300.0,24.7094,24.7094,24.6813,24.6813,57300.0
2011-01-18 15:10:00,35.1,35.1,35.07,35.07,43500.0,24.6883,24.6883,24.6672,24.6672,43500.0
2011-01-18 15:15:00,35.08,35.08,35.07,35.07,23600.0,24.6743,24.6743,24.6672,24.6672,23600.0
2011-01-18 15:20:00,35.08,35.15,35.08,35.15,76300.0,24.6743,24.7235,24.6743,24.7235,76300.0
2011-01-18 15:25:00,35.14,35.15,35.11,35.11,59500.0,24.7165,24.7235,24.6954,24.6954,59500.0
2011-01-18 15:30:00,35.11,35.12,35.08,35.12,118300.0,24.6954,24.7024,24.6743,24.7024,118300.0
2011-01-18 15:35:00,35.12,35.17,35.07,35.17,120600.0,24.7024,24.7376,24.6672,24.7376,120600.0
2011-01-18 15:40:00,35.17,35.18,35.15,35.17,57400.0,24.7376,24.7446,24.7235,24.7376,57400.0
2011-01-18 15:45:00,35.16,35.17,35.12,35.12,170000.0,24.7305,24.7376,24.7024,24.7024,170000.0
2011-01-18 15:50:00,35.12,35.15,35.12,35.12,159500.0,24.7024,24.7235,24.7024,24.7024,159500.0
2011-01-18 15:55:00,35.12,35.12,35.08,35.1,648200.0,24.7024,24.7024,24.6743,24.6883,648200.0
2011-01-19 09:30:00,34.94,35.02,34.9,34.98,172300.0,24.6648,24.7213,24.6366,24.6931,172300.0
2011-01-19 09:35:00,34.98,34.99,34.76,34.79,183300.0,24.6931,24.7001,24.5378,24.5589,183300.0
2011-01-19 09:40:00,34.78,34.87,34.76,34.86,165500.0,24.5519,24.6154,24.5378,24.6084,165500.0
2011-01-19 09:45:00,34.86,34.86,34.74,34.75,200300.0,24.6084,24.6084,24.5236,24.5307,200300.0
2011-01-19 09:50:00,34.75,34.76,34.64,34.73,112800.0,24.5307,24.5378,24.4531,24.5166,112800.0
2011-01-19 09:55:00,34.72,34.73,34.62,34.67,72100.0,24.5095,24.5166,24.4389,24.4742,72100.0
2011-01-19 10:00:00,34.68,34.74,34.65,34.7,105200.0,24.4813,24.5236,24.4601,24.4954,105200.0
2011-01-19 10:05:00,34.71,34.79,34.7,34.79,52400.0,24.5025,24.5589,24.4954,24.5589,52400.0
2011-01-19 10:10:00,34.78,34.8,34.76,34.76,45900.0,24.5519,24.566,24.5378,24.5378,45900.0
2011-01-19 10:15:00,34.77,34.78,34.75,34.78,36100.0,24.5448,24.5519,24.5307,24.5519,36100.0
2011-01-19 10:20:00,34.78,34.79,34.72,34.72,100100.0,24.5519,24.5589,24.5095,24.5095,100100.0
2011-01-19 10:25:00,34.73,34.76,34.7,34.76,63200.0,24.5166,24.5378,24.4954,24.5378,63200.0
2011-01-19 10:30:00,34.76,34.76,34.64,34.65,74600.0,24.5378,24.5378,24.4531,24.4601,74600.0
2011-01-19 10:35:00,34.64,34.67,34.6,34.61,78200.0,24.4531,24.4742,24.4248,24.4319,78200.0
2011-01-19 10:40:00,34.62,34.62,34.57,34.57,233100.0,24.4389,24.4389,24.4036,24.4036,233100.0
2011-01-19 10:45:00,34.57,34.6,34.51,34.52,187000.0,24.4036,24.4248,24.3613,24.3683,187000.0
2011-01-19 10:50:00,34.53,34.55,34.48,34.54,233100.0,24.3754,24.3895,24.3401,24.3825,233100.0
2011-01-19 10:55:00,34.54,34.55,34.5,34.51,69800.0,24.3825,24.3895,24.3542,24.3613,69800.0
2011-01-19 11:00:00,34.51,34.58,34.51,34.55,129400.0,24.3613,24.4107,24.3613,24.3895,129400.0
2011-01-19 11:05:00,34.55,34.56,34.51,34.51,40400.0,24.3895,24.3966,24.3613,24.3613,40400.0
2011-01-19 11:10:00,34.5,34.52,34.46,34.46,63600.0,24.3542,24.3683,24.326,24.326,63600.0
2011-01-19 11:15:00,34.45,34.48,34.39,34.39,224100.0,24.3189,24.3401,24.2766,24.2766,224100.0
2011-01-19 11:20:00,34.39,34.43,34.36,34.37,210500.0,24.2766,24.3048,24.2554,24.2625,210500.0
2011-01-19 11:25:00,34.37,34.37,34.33,34.34,132500.0,24.2625,24.2625,24.2342,24.2413,132500.0
2011-01-19 11:30:00,34.33,34.37,34.3,34.37,134200.0,24.2342,24.2625,24.213,24.2625,134200.0
2011-01-19 11:35:00,34.37,34.43,34.36,34.4,100900.0,24.2625,24.3048,24.2554,24.2836,100900.0
2011-01-19 11:40:00,34.4,34.44,34.38,34.39,119700.0,24.2836,24.3119,24.2695,24.2766,119700.0
2011-01-19 11:45:00,34.4,34.44,34.39,34.43,44300.0,24.2836,24.3119,24.2766,24.3048,44300.0
2011-01-19 11:50:00,34.44,34.53,34.43,34.52,179600.0,24.3119,24.3754,24.3048,24.3683,179600.0
2011-01-19 11:55:00,34.52,34.52,34.44,34.46,64300.0,24.3683,24.3683,24.3119,24.326,64300.0
2011-01-19 12:00:00,34.46,34.46,34.45,34.46,16500.0,24.326,24.326,24.3189,24.326,16500.0
2011-01-19 12:05:00,34.46,34.51,34.45,34.5,26300.0,24.326,24.3613,24.3189,24.3542,26300.0
2011-01-19 12:10:00,34.51,34.51,34.47,34.48,73200.0,24.3613,24.3613,24.333,24.3401,73200.0
2011-01-19 12:15:00,34.48,34.48,34.46,34.47,38800.0,24.3401,24.3401,24.326,24.333,38800.0
2011-01-19 12:20:00,34.47,34.49,34.45,34.45,41500.0,24.333,24.3472,24.3189,24.3189,41500.0
2011-01-19 12:25:00,34.45,34.47,34.44,34.45,37800.0,24.3189,24.333,24.3119,24.3189,37800.0
2011-01-19 12:30:00,34.45,34.45,34.39,34.4,99000.0,24.3189,24.3189,24.2766,24.2836,99000.0
2011-01-19 12:35:00,34.41,34.41,34.36,34.38,137100.0,24.2907,24.2907,24.2554,24.2695,137100.0
2011-01-19 12:40:00,34.37,34.38,34.33,34.34,84700.0,24.2625,24.2695,24.2342,24.2413,84700.0
2011-01-19 12:45:00,34.35,34.36,34.34,34.35,63300.0,24.2483,24.2554,24.2413,24.2483,63300.0
2011-01-19 12:50:00,34.35,34.35,34.33,34.34,104500.0,24.2483,24.2483,24.2342,24.2413,104500.0
2011-01-19 12:55:00,34.33,34.34,34.31,34.33,70700.0,24.2342,24.2413,24.2201,24.2342,70700.0
2011-01-19 13:00:00,34.34,34.38,34.33,34.37,93100.0,24.2413,24.2695,24.2342,24.2625,93100.0
2011-01-19 13:05:00,34.37,34.39,34.37,34.38,19700.0,24.2625,24.2766,24.2625,24.2695,19700.0
2011-01-19 13:10:00,34.39,34.42,34.38,34.42,13400.0,24.2766,24.2977,24.2695,24.2977,13400.0
2011-01-19 13:15:00,34.41,34.43,34.41,34.42,42200.0,24.2907,24.3048,24.2907,24.2977,42200.0
2011-01-19 13:20:00,34.42,34.43,34.42,34.43,9200.0,24.2977,24.3048,24.2977,24.3048,9200.0
2011-01-19 13:25:00,34.43,34.46,34.42,34.44,115100.0,24.3048,24.326,24.2977,24.3119,115100.0
2011-01-19 13:30:00,34.43,34.46,34.43,34.46,56800.0,24.3048,24.326,24.3048,24.326,56800.0
2011-01-19 13:35:00,34.46,34.46,34.44,34.44,44000.0,24.326,24.326,24.3119,24.3119,44000.0
2011-01-19 13:40:00,34.44,34.45,34.41,34.41,27300.0,24.3119,24.3189,24.2907,24.2907,27300.0
2011-01-19 13:45:00,34.41,34.42,34.4,34.4,49300.0,24.2907,24.2977,24.2836,24.2836,49300.0
2011-01-19 13:50:00,34.41,34.42,34.4,34.41,44900.0,24.2907,24.2977,24.2836,24.2907,44900.0
2011-01-19 13:55:00,34.41,34.42,34.39,34.4,54800.0,24.2907,24.2977,24.2766,24.2836,54800.0
2011-01-19 14:00:00,34.4,34.4,34.37,34.39,112100.0,24.2836,24.2836,24.2625,24.2766,112100.0
2011-01-19 14:05:00,34.39,34.4,34.37,34.38,110600.0,24.2766,24.2836,24.2625,24.2695,110600.0
2011-01-19 14:10:00,34.38,34.39,34.35,34.35,37700.0,24.2695,24.2766,24.2483,24.2483,37700.0
2011-01-19 14:15:00,34.35,34.38,34.34,34.38,38500.0,24.2483,24.2695,24.2413,24.2695,38500.0
2011-01-19 14:20:00,34.37,34.38,34.33,34.33,46400.0,24.2625,24.2695,24.2342,24.2342,46400.0
2011-01-19 14:25:00,34.33,34.33,34.27,34.29,125100.0,24.2342,24.2342,24.1919,24.206,125100.0
2011-01-19 14:30:00,34.29,34.3,34.29,34.3,26500.0,24.206,24.213,24.206,24.213,26500.0
2011-01-19 14:35:00,34.29,34.3,34.24,34.26,141600.0,24.206,24.213,24.1707,24.1848,141600.0
2011-01-19 14:40:00,34.27,34.27,34.21,34.24,132300.0,24.1919,24.1919,24.1495,24.1707,132300.0
2011-01-19 14:45:00,34.25,34.29,34.24,34.28,24900.0,24.1777,24.206,24.1707,24.1989,24900.0
2011-01-19 14:50:00,34.29,34.29,34.23,34.24,71600.0,24.206,24.206,24.1636,24.1707,71600.0
2011-01-19 14:55:00,34.25,34.32,34.24,34.32,51800.0,24.1777,24.2272,24.1707,24.2272,51800.0
2011-01-19 15:00:00,34.32,34.38,34.32,34.38,60900.0,24.2272,24.2695,24.2272,24.2695,60900.0
2011-01-19 15:05:00,34.38,34.43,34.38,34.38,89900.0,24.2695,24.3048,24.2695,24.2695,89900.0
2011-01-19 15:10:00,34.38,34.4,34.35,34.35,92900.0,24.2695,24.2836,24.2483,24.2483,92900.0
2011-01-19 15:15:00,34.35,34.43,34.35,34.43,79100.0,24.2483,24.3048,24.2483,24.3048,79100.0
2011-01-19 15:20:00,34.43,34.46,34.39,34.42,118900.0,24.3048,24.326,24.2766,24.2977,118900.0
2011-01-19 15:25:00,34.42,34.44,34.4,34.43,59200.0,24.2977,24.3119,24.2836,24.3048,59200.0
2011-01-19 15:30:00,34.44,34.44,34.33,34.36,157100.0,24.3119,24.3119,24.2342,24.2554,157100.0
2011-01-19 15:35:00,34.37,34.44,34.36,34.44,218100.0,24.2625,24.3119,24.2554,24.3119,218100.0
2011-01-19 15:40:00,34.44,34.48,34.4,34.46,132900.0,24.3119,24.3401,24.2836,24.326,132900.0
2011-01-19 15:45:00,34.47,34.49,34.44,34.47,207800.0,24.333,24.3472,24.3119,24.333,207800.0
2011-01-19 15:50:00,34.47,34.48,34.43,34.44,225800.0,24.333,24.3401,24.3048,24.3119,225800.0
2011-01-19 15:55:00,34.44,34.5,34.44,34.5,621600.0,24.3119,24.3542,24.3119,24.3542,621600.0
2011-01-20 09:30:00,34.5,34.86,34.5,34.83,258200.0,24.3542,24.6084,24.3542,24.5872,258200.0
2011-01-20 09:35:00,34.82,34.9,34.8,34.9,111200.0,24.5801,24.6366,24.566,24.6366,111200.0
2011-01-20 09:40:00,34.89,34.95,34.85,34.92,153100.0,24.6295,24.6719,24.6013,24.6507,153100.0
2011-01-20 09:45:00,34.92,35.0,34.88,34.99,145000.0,24.6507,24.7072,24.6225,24.7001,145000.0
2011-01-20 09:50:00,34.98,35.18,34.98,35.05,158400.0,24.6931,24.8342,24.6931,24.7425,158400.0
2011-01-20 09:55:00,35.05,35.06,34.96,35.02,94400.0,24.7425,24.7495,24.6789,24.7213,94400.0
2011-01-20 10:00:00,35.0,35.06,34.95,34.97,180400.0,24.7072,24.7495,24.6719,24.686,180400.0
2011-01-20 10:05:00,34.98,34.99,34.94,34.97,137700.0,24.6931,24.7001,24.6648,24.686,137700.0
2011-01-20 10:10:00,34.98,34.98,34.89,34.9,141300.0,24.6931,24.6931,24.6295,24.6366,141300.0
2011-01-20 10:15:00,34.9,34.92,34.89,34.92,136400.0,24.6366,24.6507,24.6295,24.6507,136400.0
2011-01-20 10:20:00,34.92,34.96,34.85,34.88,178700.0,24.6507,24.6789,24.6013,24.6225,178700.0
2011-01-20 10:25:00,34.88,34.93,34.84,34.92,128100.0,24.6225,24.6578,24.5942,24.6507,128100.0
2011-01-20 10:30:00,34.92,34.94,34.88,34.94,118000.0,24.6507,24.6648,24.6225,24.6648,118000.0
2011-01-20 10:35:00,34.94,34.96,34.9,34.92,127100.0,24.6648,24.6789,24.6366,24.6507,127100.0
2011-01-20 10:40:00,34.92,35.01,34.92,34.99,83000.0,24.6507,24.7142,24.6507,24.7001,83000.0
2011-01-20 10:45:00,34.99,34.99,34.92,34.92,83300.0,24.7001,24.7001,24.6507,24.6507,83300.0
2011-01-20 10:50:00,34.92,34.95,34.89,34.9,94500.0,24.6507,24.6719,24.6295,24.6366,94500.0
2011-01-20 10:55:00,34.9,34.92,34.89,34.9,58300.0,24.6366,24.6507,24.6295,24.6366,58300.0
2011-01-20 11:00:00,34.9,34.9,34.87,34.88,98200.0,24.6366,24.6366,24.6154,24.6225,98200.0
2011-01-20 11:05:00,34.88,34.88,34.81,34.82,114400.0,24.6225,24.6225,24.5731,24.5801,114400.0
2011-01-20 11:10:00,34.81,34.83,34.79,34.83,114600.0,24.5731,24.5872,24.5589,24.5872,114600.0
2011-01-20 11:15:00,34.83,34.85,34.82,34.84,38400.0,24.5872,24.6013,24.5801,24.5942,38400.0
2011-01-20 11:20:00,34.84,34.85,34.83,34.85,89700.0,24.5942,24.6013,24.5872,24.6013,89700.0
2011-01-20 11:25:00,34.85,34.89,34.84,34.89,124700.0,24.6013,24.6295,24.5942,24.6295,124700.0
2011-01-20 11:30:00,34.88,34.9,34.87,34.9,69000.0,24.6225,24.6366,24.6154,24.6366,69000.0
2011-01-20 11:35:00,34.9,34.94,34.89,34.94,67200.0,24.6366,24.6648,24.6295,24.6648,67200.0
2011-01-20 11:40:00,34.94,34.99,34.94,34.96,64700.0,24.6648,24.7001,24.6648,24.6789,64700.0
2011-01-20 11:45:00,34.97,34.97,34.94,34.94,54800.0,24.686,24.686,24.6648,24.6648,54800.0
2011-01-20 11:50:00,34.95,34.95,34.92,34.94,68500.0,24.6719,24.6719,24.6507,24.6648,68500.0
2011-01-20 11:55:00,34.93,34.97,34.92,34.96,78500.0,24.6578,24.686,24.6507,24.6789,78500.0
2011-01-20 12:00:00,34.97,35.01,34.96,34.99,59800.0,24.686,24.7142,24.6789,24.7001,59800.0
2011-01-20 12:05:00,34.99,35.02,34.99,35.01,84500.0,24.7001,24.7213,24.7001,24.7142,84500.0
2011-01-20 12:10:00,35.01,35.04,35.01,35.03,88400.0,24.7142,24.7354,24.7142,24.7284,88400.0
2011-01-20 12:15:00,35.03,35.03,35.0,35.01,49400.0,24.7284,24.7284,24.7072,24.7142,49400.0
2011-01-20 12:20:00,35.0,35.03,35.0,35.03,36600.0,24.7072,24.7284,24.7072,24.7284,36600.0
2011-01-20 12:25:00,35.03,35.03,35.01,35.02,45100.0,24.7284,24.7284,24.7142,24.7213,45100.0
2011-01-20 12:30:00,35.02,35.02,35.0,35.0,33700.0,24.7213,24.7213,24.7072,24.7072,33700.0
2011-01-20 12:35:00,35.0,35.01,34.99,34.99,37700.0,24.7072,24.7142,24.7001,24.7001,37700.0
2011-01-20 12:40:00,35.0,35.0,34.98,34.99,33000.0,24.7072,24.7072,24.6931,24.7001,33000.0
2011-01-20 12:45:00,34.98,34.99,34.97,34.98,30100.0,24.6931,24.7001,24.686,24.6931,30100.0
2011-01-20 12:50:00,34.98,35.04,34.97,35.04,54200.0,24.6931,24.7354,24.686,24.7354,54200.0
2011-01-20 12:55:00,35.04,35.08,35.03,35.08,58000.0,24.7354,24.7637,24.7284,24.7637,58000.0
2011-01-20 13:00:00,35.08,35.09,35.03,35.04,83000.0,24.7637,24.7707,24.7284,24.7354,83000.0
2011-01-20 13:05:00,35.03,35.07,35.03,35.07,53200.0,24.7284,24.7566,24.7284,24.7566,53200.0
2011-01-20 13:10:00,35.06,35.1,35.06,35.1,95700.0,24.7495,24.7778,24.7495,24.7778,95700.0
2011-01-20 13:15:00,35.1,35.12,35.08,35.12,110200.0,24.7778,24.7919,24.7637,24.7919,110200.0
2011-01-20 13:20:00,35.12,35.12,35.1,35.11,57000.0,24.7919,24.7919,24.7778,24.7848,57000.0
2011-01-20 13:25:00,35.11,35.16,35.1,35.11,154300.0,24.7848,24.8201,24.7778,24.7848,154300.0
2011-01-20 13:30:00,35.11,35.13,35.1,35.12,48300.0,24.7848,24.799,24.7778,24.7919,48300.0
2011-01-20 13:35:00,35.13,35.13,35.09,35.1,53100.0,24.799,24.799,24.7707,24.7778,53100.0
2011-01-20 13:40:00,35.1,35.13,35.09,35.11,89300.0,24.7778,24.799,24.7707,24.7848,89300.0
2011-01-20 13:45:00,35.11,35.12,35.11,35.12,26100.0,24.7848,24.7919,24.7848,24.7919,26100.0
2011-01-20 13:50:00,35.12,35.12,35.1,35.1,43800.0,24.7919,24.7919,24.7778,24.7778,43800.0
2011-01-20 13:55:00,35.1,35.17,35.1,35.16,128100.0,24.7778,24.8272,24.7778,24.8201,128100.0
2011-01-20 14:00:00,35.16,35.17,35.15,35.15,80200.0,24.8201,24.8272,24.8131,24.8131,80200.0
2011-01-20 14:05:00,35.15,35.2,35.15,35.18,72100.0,24.8131,24.8484,24.8131,24.8342,72100.0
2011-01-20 14:10:00,35.18,35.26,35.18,35.26,188100.0,24.8342,24.8907,24.8342,24.8907,188100.0
2011-01-20 14:15:00,35.26,35.26,35.2,35.21,81700.0,24.8907,24.8907,24.8484,24.8554,81700.0
2011-01-20 14:20:00,35.22,35.28,35.2,35.28,133400.0,24.8625,24.9048,24.8484,24.9048,133400.0
2011-01-20 14:25:00,35.27,35.34,35.27,35.34,225200.0,24.8978,24.9472,24.8978,24.9472,225200.0
2011-01-20 14:30:00,35.34,35.44,35.32,35.41,327500.0,24.9472,25.0178,24.9331,24.9966,327500.0
2011-01-20 14:35:00,35.4,35.46,35.37,35.42,328800.0,24.9896,25.0319,24.9684,25.0037,328800.0
2011-01-20 14:40:00,35.41,35.44,35.37,35.41,275300.0,24.9966,25.0178,24.9684,24.9966,275300.0
2011-01-20 14:45:00,35.4,35.5,35.4,35.43,198200.0,24.9896,25.0601,24.9896,25.0107,198200.0
2011-01-20 14:50:00,35.43,35.44,35.33,35.35,139200.0,25.0107,25.0178,24.9401,24.9543,139200.0
2011-01-20 14:55:00,35.35,35.39,35.35,35.37,70400.0,24.9543,24.9825,24.9543,24.9684,70400.0
2011-01-20 15:00:00,35.37,35.37,35.32,35.33,124500.0,24.9684,24.9684,24.9331,24.9401,124500.0
2011-01-20 15:05:00,35.35,35.37,35.35,35.35,122800.0,24.9543,24.9684,24.9543,24.9543,122800.0
2011-01-20 15:10:00,35.36,35.37,35.34,35.36,123600.0,24.9613,24.9684,24.9472,24.9613,123600.0
2011-01-20 15:15:00,35.35,35.36,35.33,35.35,131900.0,24.9543,24.9613,24.9401,24.9543,131900.0
2011-01-20 15:20:00,35.35,35.37,35.34,35.37,98000.0,24.9543,24.9684,24.9472,24.9684,98000.0
2011-01-20 15:25:00,35.36,35.37,35.32,35.33,178900.0,24.9613,24.9684,24.9331,24.9401,178900.0
2011-01-20 15:30:00,35.33,35.34,35.29,35.3,239600.0,24.9401,24.9472,24.9119,24.919,239600.0
2011-01-20 15:35:00,35.29,35.31,35.29,35.31,135300.0,24.9119,24.926,24.9119,24.926,135300.0
2011-01-20 15:40:00,35.31,35.36,35.3,35.35,265500.0,24.926,24.9613,24.919,24.9543,265500.0
2011-01-20 15:45:00,35.35,35.35,35.31,35.34,279800.0,24.9543,24.9543,24.926,24.9472,279800.0
2011-01-20 15:50:00,35.34,35.37,35.34,35.35,528700.0,24.9472,24.9684,24.9472,24.9543,528700.0
2011-01-20 15:55:00,35.34,35.35,35.28,35.32,760600.0,24.9472,24.9543,24.9048,24.9331,760600.0
2011-01-21 09:30:00,35.53,35.56,35.35,35.47,874800.0,25.0813,25.1025,24.9543,25.039,874800.0
2011-01-21 09:35:00,35.47,35.55,35.38,35.48,102400.0,25.039,25.0954,24.9754,25.046,102400.0
2011-01-21 09:40:00,35.48,35.57,35.46,35.56,101000.0,25.046,25.1096,25.0319,25.1025,101000.0
2011-01-21 09:45:00,35.56,35.66,35.56,35.6,132200.0,25.1025,25.1731,25.1025,25.1307,132200.0
2011-01-21 09:50:00,35.61,35.66,35.57,35.65,86700.0,25.1378,25.1731,25.1096,25.166,86700.0
2011-01-21 09:55:00,35.66,35.75,35.66,35.74,136300.0,25.1731,25.2366,25.1731,25.2296,136300.0
2011-01-21 10:00:00,35.74,35.81,35.73,35.81,261600.0,25.2296,25.279,25.2225,25.279,261600.0
2011-01-21 10:05:00,35.8,35.81,35.69,35.69,125800.0,25.2719,25.279,25.1943,25.1943,125800.0
2011-01-21 10:10:00,35.69,35.69,35.57,35.57,56200.0,25.1943,25.1943,25.1096,25.1096,56200.0
2011-01-21 10:15:00,35.57,35.58,35.5,35.56,96000.0,25.1096,25.1166,25.0601,25.1025,96000.0
2011-01-21 10:20:00,35.55,35.61,35.55,35.6,91600.0,25.0954,25.1378,25.0954,25.1307,91600.0
2011-01-21 10:25:00,35.6,35.63,35.49,35.5,126500.0,25.1307,25.1519,25.0531,25.0601,126500.0
2011-01-21 10:30:00,35.49,35.49,35.45,35.48,109200.0,25.0531,25.0531,25.0248,25.046,109200.0
2011-01-21 10:35:00,35.48,35.52,35.47,35.51,73500.0,25.046,25.0743,25.039,25.0672,73500.0
2011-01-21 10:40:00,35.5,35.53,35.47,35.48,57800.0,25.0601,25.0813,25.039,25.046,57800.0
2011-01-21 10:45:00,35.47,35.48,35.45,35.45,70800.0,25.039,25.046,25.0248,25.0248,70800.0
2011-01-21 10:50:00,35.45,35.48,35.41,35.42,62400.0,25.0248,25.046,24.9966,25.0037,62400.0
2011-01-21 10:55:00,35.41,35.46,35.4,35.41,65200.0,24.9966,25.0319,24.9896,24.9966,65200.0
2011-01-21 11:00:00,35.41,35.43,35.4,35.42,54500.0,24.9966,25.0107,24.9896,25.0037,54500.0
2011-01-21 11:05:00,35.41,35.42,35.34,35.41,53000.0,24.9966,25.0037,24.9472,24.9966,53000.0
2011-01-21 11:10:00,35.4,35.41,35.37,35.39,45700.0,24.9896,24.9966,24.9684,24.9825,45700.0
2011-01-21 11:15:00,35.39,35.4,35.36,35.39,39100.0,24.9825,24.9896,24.9613,24.9825,39100.0
2011-01-21 11:20:00,35.39,35.43,35.38,35.42,99500.0,24.9825,25.0107,24.9754,25.0037,99500.0
2011-01-21 11:25:00,35.42,35.46,35.41,35.46,63400.0,25.0037,25.0319,24.9966,25.0319,63400.0
2011-01-21 11:30:00,35.45,35.53,35.45,35.53,81700.0,25.0248,25.0813,25.0248,25.0813,81700.0
2011-01-21 11:35:00,35.54,35.58,35.52,35.57,130600.0,25.0884,25.1166,25.0743,25.1096,130600.0
2011-01-21 11:40:00,35.58,35.59,35.55,35.56,52600.0,25.1166,25.1237,25.0954,25.1025,52600.0
2011-01-21 11:45:00,35.55,35.56,35.49,35.49,102200.0,25.0954,25.1025,25.0531,25.0531,102200.0
2011-01-21 11:50:00,35.49,35.51,35.41,35.42,62900.0,25.0531,25.0672,24.9966,25.0037,62900.0
2011-01-21 11:55:00,35.42,35.47,35.41,35.47,46200.0,25.0037,25.039,24.9966,25.039,46200.0
2011-01-21 12:00:00,35.48,35.49,35.44,35.46,39300.0,25.046,25.0531,25.0178,25.0319,39300.0
2011-01-21 12:05:00,35.46,35.5,35.46,35.49,18200.0,25.0319,25.0601,25.0319,25.0531,18200.0
2011-01-21 12:10:00,35.48,35.5,35.46,35.5,98700.0,25.046,25.0601,25.0319,25.0601,98700.0
2011-01-21 12:15:00,35.5,35.56,35.48,35.54,59100.0,25.0601,25.1025,25.046,25.0884,59100.0
2011-01-21 12:20:00,35.54,35.59,35.53,35.54,58500.0,25.0884,25.1237,25.0813,25.0884,58500.0
2011-01-21 12:25:00,35.54,35.55,35.49,35.54,31800.0,25.0884,25.0954,25.0531,25.0884,31800.0
2011-01-21 12:30:00,35.53,35.54,35.48,35.52,94300.0,25.0813,25.0884,25.046,25.0743,94300.0
2011-01-21 12:35:00,35.52,35.53,35.47,35.47,78000.0,25.0743,25.0813,25.039,25.039,78000.0
2011-01-21 12:40:00,35.48,35.48,35.45,35.46,62300.0,25.046,25.046,25.0248,25.0319,62300.0
2011-01-21 12:45:00,35.46,35.47,35.44,35.46,79100.0,25.0319,25.039,25.0178,25.0319,79100.0
2011-01-21 12:50:00,35.46,35.53,35.45,35.5,52300.0,25.0319,25.0813,25.0248,25.0601,52300.0
2011-01-21 12:55:00,35.5,35.54,35.49,35.53,26900.0,25.0601,25.0884,25.0531,25.0813,26900.0
2011-01-21 13:00:00,35.54,35.54,35.49,35.5,42200.0,25.0884,25.0884,25.0531,25.0601,42200.0
2011-01-21 13:05:00,35.51,35.52,35.49,35.5,57700.0,25.0672,25.0743,25.0531,25.0601,57700.0
2011-01-21 13:10:00,35.5,35.54,35.5,35.53,45100.0,25.0601,25.0884,25.0601,25.0813,45100.0
2011-01-21 13:15:00,35.53,35.58,35.52,35.58,46800.0,25.0813,25.1166,25.0743,25.1166,46800.0
2011-01-21 13:20:00,35.58,35.58,35.51,35.52,56000.0,25.1166,25.1166,25.0672,25.0743,56000.0
2011-01-21 13:25:00,35.52,35.53,35.49,35.5,31300.0,25.0743,25.0813,25.0531,25.0601,31300.0
2011-01-21 13:30:00,35.5,35.56,35.5,35.55,28700.0,25.0601,25.1025,25.0601,25.0954,28700.0
2011-01-21 13:35:00,35.56,35.57,35.54,35.54,57300.0,25.1025,25.1096,25.0884,25.0884,57300.0
2011-01-21 13:40:00,35.54,35.55,35.5,35.5,18100.0,25.0884,25.0954,25.0601,25.0601,18100.0
2011-01-21 13:45:00,35.5,35.53,35.5,35.52,43100.0,25.0601,25.0813,25.0601,25.0743,43100.0
2011-01-21 13:50:00,35.53,35.53,35.47,35.5,77700.0,25.0813,25.0813,25.039,25.0601,77700.0
2011-01-21 13:55:00,35.51,35.56,35.5,35.56,52900.0,25.0672,25.1025,25.0601,25.1025,52900.0
2011-01-21 14:00:00,35.56,35.59,35.53,35.55,81700.0,25.1025,25.1237,25.0813,25.0954,81700.0
2011-01-21 14:05:00,35.55,35.57,35.54,35.55,44300.0,25.0954,25.1096,25.0884,25.0954,44300.0
2011-01-21 14:10:00,35.57,35.57,35.56,35.57,32000.0,25.1096,25.1096,25.1025,25.1096,32000.0
2011-01-21 14:15:00,35.56,35.57,35.52,35.53,71300.0,25.1025,25.1096,25.0743,25.0813,71300.0
2011-01-21 14:20:00,35.53,35.57,35.53,35.56,67600.0,25.0813,25.1096,25.0813,25.1025,67600.0
2011-01-21 14:25:00,35.57,35.58,35.54,35.58,88900.0,25.1096,25.1166,25.0884,25.1166,88900.0
2011-01-21 14:30:00,35.58,35.61,35.55,35.6,85300.0,25.1166,25.1378,25.0954,25.1307,85300.0
2011-01-21 14:35:00,35.61,35.62,35.59,35.6,81300.0,25.1378,25.1449,25.1237,25.1307,81300.0
2011-01-21 14:40:00,35.6,35.62,35.58,35.58,50000.0,25.1307,25.1449,25.1166,25.1166,50000.0
2011-01-21 14:45:00,35.58,35.59,35.55,35.56,84900.0,25.1166,25.1237,25.0954,25.1025,84900.0
2011-01-21 14:50:00,35.57,35.57,35.55,35.57,52600.0,25.1096,25.1096,25.0954,25.1096,52600.0
2011-01-21 14:55:00,35.57,35.57,35.52,35.52,120300.0,25.1096,25.1096,25.0743,25.0743,120300.0
2011-01-21 15:00:00,35.52,35.55,35.52,35.54,51800.0,25.0743,25.0954,25.0743,25.0884,51800.0
2011-01-21 15:05:00,35.54,35.56,35.52,35.56,80600.0,25.0884,25.1025,25.0743,25.1025,80600.0
2011-01-21 15:10:00,35.56,35.56,35.55,35.56,46900.0,25.1025,25.1025,25.0954,25.1025,46900.0
2011-01-21 15:15:00,35.56,35.57,35.53,35.53,119800.0,25.1025,25.1096,25.0813,25.0813,119800.0
2011-01-21 15:20:00,35.53,35.53,35.52,35.52,34700.0,25.0813,25.0813,25.0743,25.0743,34700.0
2011-01-21 15:25:00,35.52,35.55,35.52,35.52,52000.0,25.0743,25.0954,25.0743,25.0743,52000.0
2011-01-21 15:30:00,35.52,35.52,35.44,35.47,127100.0,25.0743,25.0743,25.0178,25.039,127100.0
2011-01-21 15:35:00,35.48,35.48,35.41,35.42,142000.0,25.046,25.046,24.9966,25.0037,142000.0
2011-01-21 15:40:00,35.42,35.42,35.35,35.35,146300.0,25.0037,25.0037,24.9543,24.9543,146300.0
2011-01-21 15:45:00,35.35,35.38,35.33,35.37,228000.0,24.9543,24.9754,24.9401,24.9684,228000.0
2011-01-21 15:50:00,35.37,35.37,35.29,35.31,510000.0,24.9684,24.9684,24.9119,24.926,510000.0
2011-01-21 15:55:00,35.31,35.4,35.3,35.38,433200.0,24.926,24.9896,24.919,24.9754,433200.0
2011-01-24 09:30:00,35.32,35.42,35.27,35.4,227800.0,24.9331,25.0037,24.8978,24.9896,227800.0
2011-01-24 09:35:00,35.41,35.44,35.34,35.41,87200.0,24.9966,25.0178,24.9472,24.9966,87200.0
2011-01-24 09:40:00,35.4,35.43,35.34,35.35,69600.0,24.9896,25.0107,24.9472,24.9543,69600.0
2011-01-24 09:45:00,35.36,35.42,35.33,35.38,95600.0,24.9613,25.0037,24.9401,24.9754,95600.0
2011-01-24 09:50:00,35.37,35.42,35.28,35.28,86800.0,24.9684,25.0037,24.9048,24.9048,86800.0
2011-01-24 09:55:00,35.28,35.29,35.22,35.22,35100.0,24.9048,24.9119,24.8625,24.8625,35100.0
2011-01-24 10:00:00,35.23,35.25,35.2,35.25,78800.0,24.8695,24.8837,24.8484,24.8837,78800.0
2011-01-24 10:05:00,35.25,35.28,35.21,35.21,116900.0,24.8837,24.9048,24.8554,24.8554,116900.0
2011-01-24 10:10:00,35.2,35.23,35.12,35.12,91100.0,24.8484,24.8695,24.7919,24.7919,91100.0
2011-01-24 10:15:00,35.12,35.15,35.03,35.08,107400.0,24.7919,24.8131,24.7284,24.7637,107400.0
2011-01-24 10:20:00,35.08,35.18,35.08,35.13,74000.0,24.7637,24.8342,24.7637,24.799,74000.0
2011-01-24 10:25:00,35.13,35.2,35.13,35.17,46200.0,24.799,24.8484,24.799,24.8272,46200.0
2011-01-24 10:30:00,35.17,35.21,35.14,35.21,103300.0,24.8272,24.8554,24.806,24.8554,103300.0
2011-01-24 10:35:00,35.21,35.22,35.19,35.21,59300.0,24.8554,24.8625,24.8413,24.8554,59300.0
2011-01-24 10:40:00,35.21,35.27,35.21,35.26,49300.0,24.8554,24.8978,24.8554,24.8907,49300.0
2011-01-24 10:45:00,35.27,35.27,35.26,35.26,36000.0,24.8978,24.8978,24.8907,24.8907,36000.0
2011-01-24 10:50:00,35.26,35.27,35.25,35.26,74900.0,24.8907,24.8978,24.8837,24.8907,74900.0
2011-01-24 10:55:00,35.27,35.28,35.23,35.26,54200.0,24.8978,24.9048,24.8695,24.8907,54200.0
2011-01-24 11:00:00,35.25,35.3,35.23,35.29,151300.0,24.8837,24.919,24.8695,24.9119,151300.0
2011-01-24 11:05:00,35.3,35.33,35.29,35.29,53700.0,24.919,24.9401,24.9119,24.9119,53700.0
2011-01-24 11:10:00,35.29,35.32,35.29,35.32,39400.0,24.9119,24.9331,24.9119,24.9331,39400.0
2011-01-24 11:15:00,35.33,35.37,35.31,35.36,68900.0,24.9401,24.9684,24.926,24.9613,68900.0
2011-01-24 11:20:00,35.36,35.39,35.32,35.36,87100.0,24.9613,24.9825,24.9331,24.9613,87100.0
2011-01-24 11:25:00,35.36,35.42,35.34,35.34,110100.0,24.9613,25.0037,24.9472,24.9472,110100.0
2011-01-24 11:30:00,35.35,35.4,35.35,35.39,66900.0,24.9543,24.9896,24.9543,24.9825,66900.0
2011-01-24 11:35:00,35.39,35.41,35.38,35.4,52800.0,24.9825,24.9966,24.9754,24.9896,52800.0
2011-01-24 11:40:00,35.41,35.42,35.36,35.41,101500.0,24.9966,25.0037,24.9613,24.9966,101500.0
2011-01-24 11:45:00,35.41,35.47,35.4,35.44,67200.0,24.9966,25.039,24.9896,25.0178,67200.0
2011-01-24 11:50:00,35.44,35.47,35.39,35.4,82300.0,25.0178,25.039,24.9825,24.9896,82300.0
2011-01-24 11:55:00,35.41,35.41,35.37,35.38,102100.0,24.9966,24.9966,24.9684,24.9754,102100.0
2011-01-24 12:00:00,35.37,35.37,35.33,35.34,83800.0,24.9684,24.9684,24.9401,24.9472,83800.0
2011-01-24 12:05:00,35.34,35.37,35.3,35.3,117600.0,24.9472,24.9684,24.919,24.919,117600.0
2011-01-24 12:10:00,35.3,35.32,35.26,35.29,82800.0,24.919,24.9331,24.8907,24.9119,82800.0
2011-01-24 12:15:00,35.29,35.3,35.27,35.28,32700.0,24.9119,24.919,24.8978,24.9048,32700.0
2011-01-24 12:20:00,35.28,35.28,35.22,35.22,21700.0,24.9048,24.9048,24.8625,24.8625,21700.0
2011-01-24 12:25:00,35.22,35.28,35.22,35.28,55200.0,24.8625,24.9048,24.8625,24.9048,55200.0
2011-01-24 12:30:00,35.27,35.35,35.26,35.31,43400.0,24.8978,24.9543,24.8907,24.926,43400.0
2011-01-24 12:35:00,35.31,35.32,35.29,35.3,32600.0,24.926,24.9331,24.9119,24.919,32600.0
2011-01-24 12:40:00,35.3,35.32,35.28,35.28,42300.0,24.919,24.9331,24.9048,24.9048,42300.0
2011-01-24 12:45:00,35.29,35.35,35.28,35.33,70700.0,24.9119,24.9543,24.9048,24.9401,70700.0
2011-01-24 12:50:00,35.34,35.34,35.3,35.31,46600.0,24.9472,24.9472,24.919,24.926,46600.0
2011-01-24 12:55:00,35.31,35.31,35.3,35.31,45400.0,24.926,24.926,24.919,24.926,45400.0
2011-01-24 13:00:00,35.3,35.33,35.3,35.31,37600.0,24.919,24.9401,24.919,24.926,37600.0
2011-01-24 13:05:00,35.32,35.35,35.31,35.34,59800.0,24.9331,24.9543,24.926,24.9472,59800.0
2011-01-24 13:10:00,35.35,35.35,35.29,35.31,36500.0,24.9543,24.9543,24.9119,24.926,36500.0
2011-01-24 13:15:00,35.31,35.34,35.29,35.29,32500.0,24.926,24.9472,24.9119,24.9119,32500.0
2011-01-24 13:20:00,35.29,35.33,35.29,35.32,32600.0,24.9119,24.9401,24.9119,24.9331,32600.0
2011-01-24 13:25:00,35.32,35.32,35.26,35.26,23500.0,24.9331,24.9331,24.8907,24.8907,23500.0
2011-01-24 13:30:00,35.27,35.3,35.26,35.26,30600.0,24.8978,24.919,24.8907,24.8907,30600.0
2011-01-24 13:35:00,35.26,35.27,35.24,35.24,30400.0,24.8907,24.8978,24.8766,24.8766,30400.0
2011-01-24 13:40:00,35.23,35.26,35.19,35.26,73500.0,24.8695,24.8907,24.8413,24.8907,73500.0
2011-01-24 13:45:00,35.26,35.3,35.24,35.3,25400.0,24.8907,24.919,24.8766,24.919,25400.0
2011-01-24 13:50:00,35.29,35.29,35.26,35.26,21200.0,24.9119,24.9119,24.8907,24.8907,21200.0
2011-01-24 13:55:00,35.26,35.27,35.22,35.22,23300.0,24.8907,24.8978,24.8625,24.8625,23300.0
2011-01-24 14:00:00,35.22,35.26,35.22,35.24,107900.0,24.8625,24.8907,24.8625,24.8766,107900.0
2011-01-24 14:05:00,35.24,35.25,35.2,35.22,84300.0,24.8766,24.8837,24.8484,24.8625,84300.0
2011-01-24 14:10:00,35.23,35.24,35.21,35.22,48300.0,24.8695,24.8766,24.8554,24.8625,48300.0
2011-01-24 14:15:00,35.22,35.26,35.21,35.22,159800.0,24.8625,24.8907,24.8554,24.8625,159800.0
2011-01-24 14:20:00,35.21,35.22,35.2,35.21,29000.0,24.8554,24.8625,24.8484,24.8554,29000.0
2011-01-24 14:25:00,35.21,35.21,35.15,35.16,55900.0,24.8554,24.8554,24.8131,24.8201,55900.0
2011-01-24 14:30:00,35.17,35.2,35.16,35.2,75200.0,24.8272,24.8484,24.8201,24.8484,75200.0
2011-01-24 14:35:00,35.2,35.22,35.19,35.21,34800.0,24.8484,24.8625,24.8413,24.8554,34800.0
2011-01-24 14:40:00,35.21,35.22,35.21,35.21,17200.0,24.8554,24.8625,24.8554,24.8554,17200.0
2011-01-24 14:45:00,35.21,35.21,35.14,35.14,75900.0,24.8554,24.8554,24.806,24.806,75900.0
2011-01-24 14:50:00,35.14,35.17,35.1,35.1,91600.0,24.806,24.8272,24.7778,24.7778,91600.0
2011-01-24 14:55:00,35.1,35.12,35.1,35.11,43900.0,24.7778,24.7919,24.7778,24.7848,43900.0
2011-01-24 15:00:00,35.11,35.15,35.1,35.14,54800.0,24.7848,24.8131,24.7778,24.806,54800.0
2011-01-24 15:05:00,35.14,35.15,35.11,35.11,53000.0,24.806,24.8131,24.7848,24.7848,53000.0
2011-01-24 15:10:00,35.11,35.14,35.1,35.1,52200.0,24.7848,24.806,24.7778,24.7778,52200.0
2011-01-24 15:15:00,35.1,35.1,35.01,35.04,134800.0,24.7778,24.7778,24.7142,24.7354,134800.0
2011-01-24 15:20:00,35.03,35.04,34.96,34.99,243700.0,24.7284,24.7354,24.6789,24.7001,243700.0
2011-01-24 15:25:00,35.0,35.0,34.98,35.0,75300.0,24.7072,24.7072,24.6931,24.7072,75300.0
2011-01-24 15:30:00,35.0,35.02,34.99,35.02,164500.0,24.7072,24.7213,24.7001,24.7213,164500.0
2011-01-24 15:35:00,35.02,35.02,35.0,35.01,101800.0,24.7213,24.7213,24.7072,24.7142,101800.0
2011-01-24 15:40:00,35.01,35.01,34.99,35.0,156300.0,24.7142,24.7142,24.7001,24.7072,156300.0
2011-01-24 15:45:00,35.0,35.02,34.98,34.98,183500.0,24.7072,24.7213,24.6931,24.6931,183500.0
2011-01-24 15:50:00,34.99,35.0,34.94,34.97,324400.0,24.7001,24.7072,24.6648,24.686,324400.0
2011-01-24 15:55:00,34.97,35.0,34.97,34.99,303200.0,24.686,24.7072,24.686,24.7001,303200.0
2011-01-25 09:30:00,35.02,35.13,34.99,35.06,138800.0,24.7213,24.799,24.7001,24.7495,138800.0
2011-01-25 09:35:00,35.06,35.07,34.91,34.96,62800.0,24.7495,24.7566,24.6436,24.6789,62800.0
2011-01-25 09:40:00,34.95,34.98,34.87,34.94,71100.0,24.6719,24.6931,24.6154,24.6648,71100.0
2011-01-25 09:45:00,34.94,35.0,34.85,34.98,317300.0,24.6648,24.7072,24.6013,24.6931,317300.0
2011-01-25 09:50:00,34.99,35.05,34.97,35.04,81300.0,24.7001,24.7425,24.686,24.7354,81300.0
2011-01-25 09:55:00,35.03,35.07,35.01,35.06,60000.0,24.7284,24.7566,24.7142,24.7495,60000.0
2011-01-25 10:00:00,35.06,35.15,35.02,35.02,108200.0,24.7495,24.8131,24.7213,24.7213,108200.0
2011-01-25 10:05:00,35.02,35.07,35.01,35.05,77800.0,24.7213,24.7566,24.7142,24.7425,77800.0
2011-01-25 10:10:00,35.05,35.07,35.02,35.07,59900.0,24.7425,24.7566,24.7213,24.7566,59900.0
2011-01-25 10:15:00,35.06,35.06,35.01,35.02,127300.0,24.7495,24.7495,24.7142,24.7213,127300.0
2011-01-25 10:20:00,35.02,35.05,35.0,35.02,43600.0,24.7213,24.7425,24.7072,24.7213,43600.0
2011-01-25 10:25:00,35.01,35.05,35.0,35.01,39500.0,24.7142,24.7425,24.7072,24.7142,39500.0
2011-01-25 10:30:00,35.02,35.04,35.01,35.03,48900.0,24.7213,24.7354,24.7142,24.7284,48900.0
2011-01-25 10:35:00,35.03,35.07,35.01,35.01,36600.0,24.7284,24.7566,24.7142,24.7142,36600.0
2011-01-25 10:40:00,35.01,35.04,35.01,35.02,33400.0,24.7142,24.7354,24.7142,24.7213,33400.0
2011-01-25 10:45:00,35.02,35.04,35.0,35.02,50400.0,24.7213,24.7354,24.7072,24.7213,50400.0
2011-01-25 10:50:00,35.03,35.08,35.01,35.07,30200.0,24.7284,24.7637,24.7142,24.7566,30200.0
2011-01-25 10:55:00,35.08,35.08,35.06,35.07,29400.0,24.7637,24.7637,24.7495,24.7566,29400.0
2011-01-25 11:00:00,35.07,35.1,35.05,35.05,63300.0,24.7566,24.7778,24.7425,24.7425,63300.0
2011-01-25 11:05:00,35.06,35.08,35.04,35.07,45300.0,24.7495,24.7637,24.7354,24.7566,45300.0
2011-01-25 11:10:00,35.07,35.08,35.0,35.01,86700.0,24.7566,24.7637,24.7072,24.7142,86700.0
2011-01-25 11:15:00,35.01,35.05,35.0,35.04,71800.0,24.7142,24.7425,24.7072,24.7354,71800.0
2011-01-25 11:20:00,35.04,35.04,34.98,35.01,97300.0,24.7354,24.7354,24.6931,24.7142,97300.0
2011-01-25 11:25:00,35.0,35.03,34.96,34.99,59100.0,24.7072,24.7284,24.6789,24.7001,59100.0
2011-01-25 11:30:00,34.99,35.02,34.97,35.0,62400.0,24.7001,24.7213,24.686,24.7072,62400.0
2011-01-25 11:35:00,35.01,35.04,34.99,35.04,54300.0,24.7142,24.7354,24.7001,24.7354,54300.0
2011-01-25 11:40:00,35.04,35.05,34.99,35.01,42800.0,24.7354,24.7425,24.7001,24.7142,42800.0
2011-01-25 11:45:00,35.0,35.01,34.98,34.99,42300.0,24.7072,24.7142,24.6931,24.7001,42300.0
2011-01-25 11:50:00,34.99,35.01,34.97,34.99,41500.0,24.7001,24.7142,24.686,24.7001,41500.0
2011-01-25 11:55:00,34.99,35.0,34.94,34.99,72200.0,24.7001,24.7072,24.6648,24.7001,72200.0
2011-01-25 12:00:00,34.99,35.03,34.99,35.0,90500.0,24.7001,24.7284,24.7001,24.7072,90500.0
2011-01-25 12:05:00,35.0,35.03,35.0,35.03,10200.0,24.7072,24.7284,24.7072,24.7284,10200.0
2011-01-25 12:10:00,35.03,35.07,35.02,35.06,48500.0,24.7284,24.7566,24.7213,24.7495,48500.0
2011-01-25 12:15:00,35.05,35.07,35.01,35.02,37200.0,24.7425,24.7566,24.7142,24.7213,37200.0
2011-01-25 12:20:00,35.03,35.03,34.97,34.97,39400.0,24.7284,24.7284,24.686,24.686,39400.0
2011-01-25 12:25:00,34.97,35.01,34.97,34.98,65900.0,24.686,24.7142,24.686,24.6931,65900.0
2011-01-25 12:30:00,34.98,35.01,34.98,34.99,86600.0,24.6931,24.7142,24.6931,24.7001,86600.0
2011-01-25 12:35:00,35.0,35.01,34.97,34.97,85000.0,24.7072,24.7142,24.686,24.686,85000.0
2011-01-25 12:40:00,34.97,35.01,34.97,35.0,66600.0,24.686,24.7142,24.686,24.7072,66600.0
2011-01-25 12:45:00,35.0,35.01,34.96,34.97,45400.0,24.7072,24.7142,24.6789,24.686,45400.0
2011-01-25 12:50:00,34.97,35.0,34.96,34.97,47600.0,24.686,24.7072,24.6789,24.686,47600.0
2011-01-25 12:55:00,34.97,34.98,34.96,34.96,106500.0,24.686,24.6931,24.6789,24.6789,106500.0
2011-01-25 13:00:00,34.96,34.99,34.96,34.97,59400.0,24.6789,24.7001,24.6789,24.686,59400.0
2011-01-25 13:05:00,34.97,34.97,34.9,34.91,223200.0,24.686,24.686,24.6366,24.6436,223200.0
2011-01-25 13:10:00,34.91,34.96,34.9,34.92,122800.0,24.6436,24.6789,24.6366,24.6507,122800.0
2011-01-25 13:15:00,34.91,34.97,34.91,34.97,69400.0,24.6436,24.686,24.6436,24.686,69400.0
2011-01-25 13:20:00,34.97,34.97,34.87,34.89,203800.0,24.686,24.686,24.6154,24.6295,203800.0
2011-01-25 13:25:00,34.89,34.9,34.87,34.9,43600.0,24.6295,24.6366,24.6154,24.6366,43600.0
2011-01-25 13:30:00,34.9,34.95,34.89,34.94,24600.0,24.6366,24.6719,24.6295,24.6648,24600.0
2011-01-25 13:35:00,34.95,34.95,34.9,34.92,51800.0,24.6719,24.6719,24.6366,24.6507,51800.0
2011-01-25 13:40:00,34.92,34.97,34.92,34.94,36700.0,24.6507,24.686,24.6507,24.6648,36700.0
2011-01-25 13:45:00,34.94,35.01,34.94,35.0,55800.0,24.6648,24.7142,24.6648,24.7072,55800.0
2011-01-25 13:50:00,34.99,35.03,34.99,34.99,100000.0,24.7001,24.7284,24.7001,24.7001,100000.0
2011-01-25 13:55:00,35.0,35.01,34.97,34.99,58700.0,24.7072,24.7142,24.686,24.7001,58700.0
2011-01-25 14:00:00,34.99,34.99,34.94,34.94,98600.0,24.7001,24.7001,24.6648,24.6648,98600.0
2011-01-25 14:05:00,34.94,34.95,34.9,34.93,75000.0,24.6648,24.6719,24.6366,24.6578,75000.0
2011-01-25 14:10:00,34.94,34.95,34.88,34.89,42200.0,24.6648,24.6719,24.6225,24.6295,42200.0
2011-01-25 14:15:00,34.89,34.9,34.83,34.85,53800.0,24.6295,24.6366,24.5872,24.6013,53800.0
2011-01-25 14:20:00,34.86,34.91,34.83,34.83,68200.0,24.6084,24.6436,24.5872,24.5872,68200.0
2011-01-25 14:25:00,34.83,34.85,34.78,34.81,143600.0,24.5872,24.6013,24.5519,24.5731,143600.0
2011-01-25 14:30:00,34.81,34.82,34.79,34.81,48900.0,24.5731,24.5801,24.5589,24.5731,48900.0
2011-01-25 14:35:00,34.81,34.9,34.8,34.88,96700.0,24.5731,24.6366,24.566,24.6225,96700.0
2011-01-25 14:40:00,34.87,34.91,34.86,34.89,74900.0,24.6154,24.6436,24.6084,24.6295,74900.0
2011-01-25 14:45:00,34.9,34.94,34.85,34.85,53600.0,24.6366,24.6648,24.6013,24.6013,53600.0
2011-01-25 14:50:00,34.85,34.88,34.8,34.85,67000.0,24.6013,24.6225,24.566,24.6013,67000.0
2011-01-25 14:55:00,34.86,34.9,34.86,34.89,77500.0,24.6084,24.6366,24.6084,24.6295,77500.0
2011-01-25 15:00:00,34.89,34.91,34.85,34.89,86200.0,24.6295,24.6436,24.6013,24.6295,86200.0
2011-01-25 15:05:00,34.9,34.93,34.89,34.92,97000.0,24.6366,24.6578,24.6295,24.6507,97000.0
2011-01-25 15:10:00,34.92,34.98,34.91,34.95,150200.0,24.6507,24.6931,24.6436,24.6719,150200.0
2011-01-25 15:15:00,34.96,35.0,34.95,34.97,44600.0,24.6789,24.7072,24.6719,24.686,44600.0
2011-01-25 15:20:00,34.96,35.04,34.96,34.99,72300.0,24.6789,24.7354,24.6789,24.7001,72300.0
2011-01-25 15:25:00,35.0,35.01,34.97,34.99,70500.0,24.7072,24.7142,24.686,24.7001,70500.0
2011-01-25 15:30:00,35.0,35.0,34.93,34.95,82500.0,24.7072,24.7072,24.6578,24.6719,82500.0
2011-01-25 15:35:00,34.95,35.01,34.94,35.0,122000.0,24.6719,24.7142,24.6648,24.7072,122000.0
2011-01-25 15:40:00,35.01,35.07,35.0,35.06,54600.0,24.7142,24.7566,24.7072,24.7495,54600.0
2011-01-25 15:45:00,35.06,35.14,35.06,35.13,249600.0,24.7495,24.806,24.7495,24.799,249600.0
2011-01-25 15:50:00,35.13,35.15,35.1,35.13,148800.0,24.799,24.8131,24.7778,24.799,148800.0
2011-01-25 15:55:00,35.13,35.18,35.13,35.15,233500.0,24.799,24.8342,24.799,24.8131,233500.0
2011-01-26 09:30:00,35.19,35.23,35.14,35.21,142400.0,24.8413,24.8695,24.806,24.8554,142400.0
2011-01-26 09:35:00,35.2,35.29,35.18,35.27,119300.0,24.8484,24.9119,24.8342,24.8978,119300.0
2011-01-26 09:40:00,35.27,35.36,35.23,35.33,132500.0,24.8978,24.9613,24.8695,24.9401,132500.0
2011-01-26 09:45:00,35.35,35.35,35.28,35.32,69200.0,24.9543,24.9543,24.9048,24.9331,69200.0
2011-01-26 09:50:00,35.32,35.62,35.31,35.57,345200.0,24.9331,25.1449,24.926,25.1096,345200.0
2011-01-26 09:55:00,35.58,35.65,35.47,35.51,224700.0,25.1166,25.166,25.039,25.0672,224700.0
2011-01-26 10:00:00,35.51,35.62,35.48,35.6,211800.0,25.0672,25.1449,25.046,25.1307,211800.0
2011-01-26 10:05:00,35.59,35.72,35.55,35.72,176700.0,25.1237,25.2154,25.0954,25.2154,176700.0
2011-01-26 10:10:00,35.72,35.78,35.71,35.76,178600.0,25.2154,25.2578,25.2084,25.2437,178600.0
2011-01-26 10:15:00,35.76,35.77,35.69,35.72,69700.0,25.2437,25.2507,25.1943,25.2154,69700.0
2011-01-26 10:20:00,35.71,35.77,35.66,35.72,239900.0,25.2084,25.2507,25.1731,25.2154,239900.0
2011-01-26 10:25:00,35.73,35.82,35.7,35.82,284800.0,25.2225,25.286,25.2013,25.286,284800.0
2011-01-26 10:30:00,35.81,35.84,35.73,35.78,103700.0,25.279,25.3002,25.2225,25.2578,103700.0
2011-01-26 10:35:00,35.79,35.81,35.74,35.79,163000.0,25.2649,25.279,25.2296,25.2649,163000.0
2011-01-26 10:40:00,35.79,35.85,35.79,35.8,192900.0,25.2649,25.3072,25.2649,25.2719,192900.0
2011-01-26 10:45:00,35.8,35.83,35.77,35.81,138300.0,25.2719,25.2931,25.2507,25.279,138300.0
2011-01-26 10:50:00,35.81,35.85,35.8,35.85,208200.0,25.279,25.3072,25.2719,25.3072,208200.0
2011-01-26 10:55:00,35.85,35.85,35.76,35.8,94200.0,25.3072,25.3072,25.2437,25.2719,94200.0
2011-01-26 11:00:00,35.8,35.8,35.71,35.79,153300.0,25.2719,25.2719,25.2084,25.2649,153300.0
2011-01-26 11:05:00,35.79,35.8,35.77,35.79,54700.0,25.2649,25.2719,25.2507,25.2649,54700.0
2011-01-26 11:10:00,35.79,35.85,35.79,35.84,99100.0,25.2649,25.3072,25.2649,25.3002,99100.0
2011-01-26 11:15:00,35.83,35.84,35.77,35.81,257600.0,25.2931,25.3002,25.2507,25.279,257600.0
2011-01-26 11:20:00,35.8,35.84,35.76,35.81,340300.0,25.2719,25.3002,25.2437,25.279,340300.0
2011-01-26 11:25:00,35.81,35.81,35.78,35.81,76600.0,25.279,25.279,25.2578,25.279,76600.0
2011-01-26 11:30:00,35.81,35.83,35.79,35.82,324200.0,25.279,25.2931,25.2649,25.286,324200.0
2011-01-26 11:35:00,35.81,35.82,35.74,35.76,52800.0,25.279,25.286,25.2296,25.2437,52800.0
2011-01-26 11:40:00,35.77,35.81,35.76,35.77,39700.0,25.2507,25.279,25.2437,25.2507,39700.0
2011-01-26 11:45:00,35.77,35.84,35.76,35.83,49700.0,25.2507,25.3002,25.2437,25.2931,49700.0
2011-01-26 11:50:00,35.83,35.83,35.78,35.81,55700.0,25.2931,25.2931,25.2578,25.279,55700.0
2011-01-26 11:55:00,35.82,35.86,35.82,35.84,100200.0,25.286,25.3143,25.286,25.3002,100200.0
2011-01-26 12:00:00,35.84,35.85,35.81,35.82,81100.0,25.3002,25.3072,25.279,25.286,81100.0
2011-01-26 12:05:00,35.81,35.9,35.81,35.88,115900.0,25.279,25.3425,25.279,25.3284,115900.0
2011-01-26 12:10:00,35.88,35.89,35.84,35.87,72100.0,25.3284,25.3355,25.3002,25.3213,72100.0
2011-01-26 12:15:00,35.87,35.87,35.82,35.85,156700.0,25.3213,25.3213,25.286,25.3072,156700.0
2011-01-26 12:20:00,35.85,35.86,35.81,35.81,91100.0,25.3072,25.3143,25.279,25.279,91100.0
2011-01-26 12:25:00,35.81,35.81,35.79,35.79,33900.0,25.279,25.279,25.2649,25.2649,33900.0
2011-01-26 12:30:00,35.8,35.83,35.79,35.83,71100.0,25.2719,25.2931,25.2649,25.2931,71100.0
2011-01-26 12:35:00,35.83,35.83,35.82,35.83,13300.0,25.2931,25.2931,25.286,25.2931,13300.0
2011-01-26 12:40:00,35.83,35.86,35.81,35.84,173800.0,25.2931,25.3143,25.279,25.3002,173800.0
2011-01-26 12:45:00,35.84,35.85,35.81,35.82,80700.0,25.3002,25.3072,25.279,25.286,80700.0
2011-01-26 12:50:00,35.81,35.85,35.79,35.84,228800.0,25.279,25.3072,25.2649,25.3002,228800.0
2011-01-26 12:55:00,35.84,35.85,35.82,35.85,55700.0,25.3002,25.3072,25.286,25.3072,55700.0
2011-01-26 13:00:00,35.84,35.87,35.82,35.82,75400.0,25.3002,25.3213,25.286,25.286,75400.0
2011-01-26 13:05:00,35.82,35.83,35.81,35.83,86800.0,25.286,25.2931,25.279,25.2931,86800.0
2011-01-26 13:10:00,35.84,35.85,35.82,35.84,22800.0,25.3002,25.3072,25.286,25.3002,22800.0
2011-01-26 13:15:00,35.83,35.86,35.82,35.82,57600.0,25.2931,25.3143,25.286,25.286,57600.0
2011-01-26 13:20:00,35.82,35.85,35.79,35.81,42000.0,25.286,25.3072,25.2649,25.279,42000.0
2011-01-26 13:25:00,35.81,35.84,35.8,35.83,27900.0,25.279,25.3002,25.2719,25.2931,27900.0
2011-01-26 13:30:00,35.83,35.84,35.79,35.81,46700.0,25.2931,25.3002,25.2649,25.279,46700.0
2011-01-26 13:35:00,35.8,35.85,35.77,35.85,99500.0,25.2719,25.3072,25.2507,25.3072,99500.0
2011-01-26 13:40:00,35.85,35.88,35.83,35.84,77700.0,25.3072,25.3284,25.2931,25.3002,77700.0
2011-01-26 13:45:00,35.85,35.85,35.83,35.84,18400.0,25.3072,25.3072,25.2931,25.3002,18400.0
2011-01-26 13:50:00,35.84,35.89,35.83,35.85,63100.0,25.3002,25.3355,25.2931,25.3072,63100.0
2011-01-26 13:55:00,35.85,35.87,35.84,35.87,24700.0,25.3072,25.3213,25.3002,25.3213,24700.0
2011-01-26 14:00:00,35.86,35.87,35.82,35.83,46900.0,25.3143,25.3213,25.286,25.2931,46900.0
2011-01-26 14:05:00,35.83,35.85,35.8,35.8,53900.0,25.2931,25.3072,25.2719,25.2719,53900.0
2011-01-26 14:10:00,35.8,35.81,35.73,35.8,57700.0,25.2719,25.279,25.2225,25.2719,57700.0
2011-01-26 14:15:00,35.8,35.85,35.75,35.81,84600.0,25.2719,25.3072,25.2366,25.279,84600.0
2011-01-26 14:20:00,35.81,35.83,35.76,35.79,153200.0,25.279,25.2931,25.2437,25.2649,153200.0
2011-01-26 14:25:00,35.8,35.84,35.79,35.8,207800.0,25.2719,25.3002,25.2649,25.2719,207800.0
2011-01-26 14:30:00,35.8,35.83,35.78,35.82,162700.0,25.2719,25.2931,25.2578,25.286,162700.0
2011-01-26 14:35:00,35.82,35.87,35.81,35.85,182800.0,25.286,25.3213,25.279,25.3072,182800.0
2011-01-26 14:40:00,35.85,35.87,35.8,35.85,254400.0,25.3072,25.3213,25.2719,25.3072,254400.0
2011-01-26 14:45:00,35.85,35.87,35.82,35.83,126600.0,25.3072,25.3213,25.286,25.2931,126600.0
2011-01-26 14:50:00,35.83,35.86,35.8,35.81,52300.0,25.2931,25.3143,25.2719,25.279,52300.0
2011-01-26 14:55:00,35.81,35.84,35.76,35.84,250000.0,25.279,25.3002,25.2437,25.3002,250000.0
2011-01-26 15:00:00,35.83,35.83,35.71,35.74,188000.0,25.2931,25.2931,25.2084,25.2296,188000.0
2011-01-26 15:05:00,35.74,35.76,35.69,35.74,278000.0,25.2296,25.2437,25.1943,25.2296,278000.0
2011-01-26 15:10:00,35.74,35.78,35.72,35.74,168400.0,25.2296,25.2578,25.2154,25.2296,168400.0
2011-01-26 15:15:00,35.73,35.76,35.66,35.66,74900.0,25.2225,25.2437,25.1731,25.1731,74900.0
2011-01-26 15:20:00,35.66,35.73,35.66,35.69,60300.0,25.1731,25.2225,25.1731,25.1943,60300.0
2011-01-26 15:25:00,35.69,35.69,35.63,35.68,178100.0,25.1943,25.1943,25.1519,25.1872,178100.0
2011-01-26 15:30:00,35.67,35.71,35.64,35.7,99700.0,25.1801,25.2084,25.159,25.2013,99700.0
2011-01-26 15:35:00,35.7,35.76,35.69,35.75,197700.0,25.2013,25.2437,25.1943,25.2366,197700.0
2011-01-26 15:40:00,35.75,35.76,35.72,35.72,125200.0,25.2366,25.2437,25.2154,25.2154,125200.0
2011-01-26 15:45:00,35.72,35.76,35.72,35.74,210300.0,25.2154,25.2437,25.2154,25.2296,210300.0
2011-01-26 15:50:00,35.74,35.75,35.68,35.69,269700.0,25.2296,25.2366,25.1872,25.1943,269700.0
2011-01-26 15:55:00,35.68,35.69,35.6,35.61,486100.0,25.1872,25.1943,25.1307,25.1378,486100.0
2011-01-27 09:30:00,35.64,35.67,35.5,35.57,170400.0,25.159,25.1801,25.0601,25.1096,170400.0
2011-01-27 09:35:00,35.57,35.72,35.54,35.62,116200.0,25.1096,25.2154,25.0884,25.1449,116200.0
2011-01-27 09:40:00,35.61,35.68,35.59,35.68,74300.0,25.1378,25.1872,25.1237,25.1872,74300.0
2011-01-27 09:45:00,35.68,35.75,35.6,35.74,135200.0,25.1872,25.2366,25.1307,25.2296,135200.0
2011-01-27 09:50:00,35.75,35.76,35.66,35.67,178700.0,25.2366,25.2437,25.1731,25.1801,178700.0
2011-01-27 09:55:00,35.67,35.7,35.62,35.66,129100.0,25.1801,25.2013,25.1449,25.1731,129100.0
2011-01-27 10:00:00,35.66,35.73,35.65,35.65,176300.0,25.1731,25.2225,25.166,25.166,176300.0
2011-01-27 10:05:00,35.65,35.69,35.64,35.67,202600.0,25.166,25.1943,25.159,25.1801,202600.0
2011-01-27 10:10:00,35.67,35.69,35.64,35.67,118000.0,25.1801,25.1943,25.159,25.1801,118000.0
2011-01-27 10:15:00,35.67,35.67,35.61,35.61,93800.0,25.1801,25.1801,25.1378,25.1378,93800.0
2011-01-27 10:20:00,35.61,35.62,35.55,35.57,136000.0,25.1378,25.1449,25.0954,25.1096,136000.0
2011-01-27 10:25:00,35.58,35.65,35.57,35.6,100800.0,25.1166,25.166,25.1096,25.1307,100800.0
2011-01-27 10:30:00,35.6,35.64,35.59,35.59,33500.0,25.1307,25.159,25.1237,25.1237,33500.0
2011-01-27 10:35:00,35.59,35.6,35.57,35.57,26400.0,25.1237,25.1307,25.1096,25.1096,26400.0
2011-01-27 10:40:00,35.57,35.59,35.54,35.57,43300.0,25.1096,25.1237,25.0884,25.1096,43300.0
2011-01-27 10:45:00,35.57,35.58,35.51,35.53,49700.0,25.1096,25.1166,25.0672,25.0813,49700.0
2011-01-27 10:50:00,35.53,35.58,35.53,35.54,62300.0,25.0813,25.1166,25.0813,25.0884,62300.0
2011-01-27 10:55:00,35.54,35.55,35.52,35.54,142100.0,25.0884,25.0954,25.0743,25.0884,142100.0
2011-01-27 11:00:00,35.54,35.57,35.5,35.5,160400.0,25.0884,25.1096,25.0601,25.0601,160400.0
2011-01-27 11:05:00,35.51,35.51,35.47,35.48,137500.0,25.0672,25.0672,25.039,25.046,137500.0
2011-01-27 11:10:00,35.47,35.51,35.44,35.45,68700.0,25.039,25.0672,25.0178,25.0248,68700.0
2011-01-27 11:15:00,35.45,35.49,35.43,35.48,80900.0,25.0248,25.0531,25.0107,25.046,80900.0
2011-01-27 11:20:00,35.49,35.51,35.46,35.47,107600.0,25.0531,25.0672,25.0319,25.039,107600.0
2011-01-27 11:25:00,35.47,35.49,35.44,35.46,115500.0,25.039,25.0531,25.0178,25.0319,115500.0
2011-01-27 11:30:00,35.47,35.52,35.44,35.44,120100.0,25.039,25.0743,25.0178,25.0178,120100.0
2011-01-27 11:35:00,35.45,35.5,35.43,35.49,47900.0,25.0248,25.0601,25.0107,25.0531,47900.0
2011-01-27 11:40:00,35.49,35.5,35.43,35.43,31500.0,25.0531,25.0601,25.0107,25.0107,31500.0
2011-01-27 11:45:00,35.43,35.46,35.43,35.45,41700.0,25.0107,25.0319,25.0107,25.0248,41700.0
2011-01-27 11:50:00,35.46,35.47,35.44,35.44,64600.0,25.0319,25.039,25.0178,25.0178,64600.0
2011-01-27 11:55:00,35.44,35.48,35.41,35.46,154700.0,25.0178,25.046,24.9966,25.0319,154700.0
2011-01-27 12:00:00,35.45,35.48,35.43,35.44,114700.0,25.0248,25.046,25.0107,25.0178,114700.0
2011-01-27 12:05:00,35.44,35.47,35.43,35.43,38300.0,25.0178,25.039,25.0107,25.0107,38300.0
2011-01-27 12:10:00,35.44,35.44,35.39,35.42,94100.0,25.0178,25.0178,24.9825,25.0037,94100.0
2011-01-27 12:15:00,35.42,35.44,35.4,35.44,83800.0,25.0037,25.0178,24.9896,25.0178,83800.0
2011-01-27 12:20:00,35.44,35.44,35.41,35.44,70900.0,25.0178,25.0178,24.9966,25.0178,70900.0
2011-01-27 12:25:00,35.44,35.44,35.4,35.41,71100.0,25.0178,25.0178,24.9896,24.9966,71100.0
2011-01-27 12:30:00,35.41,35.42,35.39,35.41,50400.0,24.9966,25.0037,24.9825,24.9966,50400.0
2011-01-27 12:35:00,35.41,35.41,35.38,35.4,49800.0,24.9966,24.9966,24.9754,24.9896,49800.0
2011-01-27 12:40:00,35.41,35.42,35.38,35.4,66600.0,24.9966,25.0037,24.9754,24.9896,66600.0
2011-01-27 12:45:00,35.41,35.42,35.4,35.41,70900.0,24.9966,25.0037,24.9896,24.9966,70900.0
2011-01-27 12:50:00,35.41,35.44,35.39,35.43,136700.0,24.9966,25.0178,24.9825,25.0107,136700.0
2011-01-27 12:55:00,35.44,35.46,35.43,35.46,15000.0,25.0178,25.0319,25.0107,25.0319,15000.0
2011-01-27 13:00:00,35.46,35.51,35.45,35.51,109100.0,25.0319,25.0672,25.0248,25.0672,109100.0
2011-01-27 13:05:00,35.51,35.54,35.5,35.53,27500.0,25.0672,25.0884,25.0601,25.0813,27500.0
2011-01-27 13:10:00,35.53,35.58,35.52,35.58,61800.0,25.0813,25.1166,25.0743,25.1166,61800.0
2011-01-27 13:15:00,35.59,35.62,35.56,35.59,166200.0,25.1237,25.1449,25.1025,25.1237,166200.0
2011-01-27 13:20:00,35.58,35.6,35.56,35.6,39300.0,25.1166,25.1307,25.1025,25.1307,39300.0
2011-01-27 13:25:00,35.6,35.6,35.58,35.59,21400.0,25.1307,25.1307,25.1166,25.1237,21400.0
2011-01-27 13:30:00,35.59,35.63,35.56,35.56,29800.0,25.1237,25.1519,25.1025,25.1025,29800.0
2011-01-27 13:35:00,35.56,35.56,35.51,35.53,28900.0,25.1025,25.1025,25.0672,25.0813,28900.0
2011-01-27 13:40:00,35.52,35.53,35.48,35.49,27600.0,25.0743,25.0813,25.046,25.0531,27600.0
2011-01-27 13:45:00,35.48,35.54,35.48,35.51,39300.0,25.046,25.0884,25.046,25.0672,39300.0
2011-01-27 13:50:00,35.51,35.51,35.46,35.46,60000.0,25.0672,25.0672,25.0319,25.0319,60000.0
2011-01-27 13:55:00,35.47,35.47,35.44,35.44,35800.0,25.039,25.039,25.0178,25.0178,35800.0
2011-01-27 14:00:00,35.45,35.49,35.4,35.49,109900.0,25.0248,25.0531,24.9896,25.0531,109900.0
2011-01-27 14:05:00,35.49,35.49,35.45,35.47,33400.0,25.0531,25.0531,25.0248,25.039,33400.0
2011-01-27 14:10:00,35.48,35.53,35.48,35.5,85600.0,25.046,25.0813,25.046,25.0601,85600.0
2011-01-27 14:15:00,35.49,35.53,35.49,35.51,22600.0,25.0531,25.0813,25.0531,25.0672,22600.0
2011-01-27 14:20:00,35.52,35.52,35.47,35.47,53100.0,25.0743,25.0743,25.039,25.039,53100.0
2011-01-27 14:25:00,35.47,35.48,35.43,35.45,338500.0,25.039,25.046,25.0107,25.0248,338500.0
2011-01-27 14:30:00,35.44,35.47,35.43,35.45,54200.0,25.0178,25.039,25.0107,25.0248,54200.0
2011-01-27 14:35:00,35.46,35.48,35.45,35.47,53900.0,25.0319,25.046,25.0248,25.039,53900.0
2011-01-27 14:40:00,35.46,35.56,35.46,35.55,154300.0,25.0319,25.1025,25.0319,25.0954,154300.0
2011-01-27 14:45:00,35.55,35.6,35.55,35.6,80900.0,25.0954,25.1307,25.0954,25.1307,80900.0
2011-01-27 14:50:00,35.6,35.63,35.59,35.61,122400.0,25.1307,25.1519,25.1237,25.1378,122400.0
2011-01-27 14:55:00,35.6,35.61,35.59,35.61,65900.0,25.1307,25.1378,25.1237,25.1378,65900.0
2011-01-27 15:00:00,35.61,35.61,35.58,35.58,73900.0,25.1378,25.1378,25.1166,25.1166,73900.0
2011-01-27 15:05:00,35.59,35.63,35.58,35.61,70600.0,25.1237,25.1519,25.1166,25.1378,70600.0
2011-01-27 15:10:00,35.61,35.62,35.6,35.6,65600.0,25.1378,25.1449,25.1307,25.1307,65600.0
2011-01-27 15:15:00,35.6,35.64,35.59,35.62,146600.0,25.1307,25.159,25.1237,25.1449,146600.0
2011-01-27 15:20:00,35.62,35.65,35.61,35.65,79300.0,25.1449,25.166,25.1378,25.166,79300.0
2011-01-27 15:25:00,35.64,35.69,35.64,35.69,118300.0,25.159,25.1943,25.159,25.1943,118300.0
2011-01-27 15:30:00,35.69,35.73,35.67,35.72,320900.0,25.1943,25.2225,25.1801,25.2154,320900.0
2011-01-27 15:35:00,35.72,35.73,35.68,35.72,101000.0,25.2154,25.2225,25.1872,25.2154,101000.0
2011-01-27 15:40:00,35.72,35.73,35.68,35.71,109600.0,25.2154,25.2225,25.1872,25.2084,109600.0
2011-01-27 15:45:00,35.7,35.71,35.66,35.7,172100.0,25.2013,25.2084,25.1731,25.2013,172100.0
2011-01-27 15:50:00,35.69,35.7,35.65,35.66,263300.0,25.1943,25.2013,25.166,25.1731,263300.0
2011-01-27 15:55:00,35.67,35.71,35.63,35.7,488300.0,25.1801,25.2084,25.1519,25.2013,488300.0
2011-01-28 09:30:00,35.78,35.8,35.57,35.67,117300.0,25.2578,25.2719,25.1096,25.1801,117300.0
2011-01-28 09:35:00,35.68,35.73,35.51,35.62,58100.0,25.1872,25.2225,25.0672,25.1449,58100.0
2011-01-28 09:40:00,35.63,35.64,35.55,35.57,61500.0,25.1519,25.159,25.0954,25.1096,61500.0
2011-01-28 09:45:00,35.57,35.65,35.56,35.62,37500.0,25.1096,25.166,25.1025,25.1449,37500.0
2011-01-28 09:50:00,35.61,35.61,35.55,35.58,77400.0,25.1378,25.1378,25.0954,25.1166,77400.0
2011-01-28 09:55:00,35.57,35.64,35.57,35.61,127500.0,25.1096,25.159,25.1096,25.1378,127500.0
2011-01-28 10:00:00,35.62,35.62,35.53,35.54,266700.0,25.1449,25.1449,25.0813,25.0884,266700.0
2011-01-28 10:05:00,35.55,35.57,35.54,35.57,99900.0,25.0954,25.1096,25.0884,25.1096,99900.0
2011-01-28 10:10:00,35.57,35.59,35.54,35.55,73500.0,25.1096,25.1237,25.0884,25.0954,73500.0
2011-01-28 10:15:00,35.54,35.56,35.54,35.55,86800.0,25.0884,25.1025,25.0884,25.0954,86800.0
2011-01-28 10:20:00,35.55,35.55,35.47,35.48,238900.0,25.0954,25.0954,25.039,25.046,238900.0
2011-01-28 10:25:00,35.48,35.55,35.48,35.51,60500.0,25.046,25.0954,25.046,25.0672,60500.0
2011-01-28 10:30:00,35.51,35.57,35.45,35.51,92600.0,25.0672,25.1096,25.0248,25.0672,92600.0
2011-01-28 10:35:00,35.5,35.54,35.47,35.49,41300.0,25.0601,25.0884,25.039,25.0531,41300.0
2011-01-28 10:40:00,35.49,35.55,35.47,35.52,57200.0,25.0531,25.0954,25.039,25.0743,57200.0
2011-01-28 10:45:00,35.52,35.55,35.42,35.51,162900.0,25.0743,25.0954,25.0037,25.0672,162900.0
2011-01-28 10:50:00,35.51,35.52,35.42,35.44,114700.0,25.0672,25.0743,25.0037,25.0178,114700.0
2011-01-28 10:55:00,35.44,35.45,35.31,35.35,262500.0,25.0178,25.0248,24.926,24.9543,262500.0
2011-01-28 11:00:00,35.33,35.39,35.32,35.37,126400.0,24.9401,24.9825,24.9331,24.9684,126400.0
2011-01-28 11:05:00,35.37,35.4,35.32,35.35,90400.0,24.9684,24.9896,24.9331,24.9543,90400.0
2011-01-28 11:10:00,35.35,35.36,35.29,35.32,69600.0,24.9543,24.9613,24.9119,24.9331,69600.0
2011-01-28 11:15:00,35.32,35.38,35.3,35.38,111200.0,24.9331,24.9754,24.919,24.9754,111200.0
2011-01-28 11:20:00,35.38,35.39,35.3,35.31,75800.0,24.9754,24.9825,24.919,24.926,75800.0
2011-01-28 11:25:00,35.3,35.33,35.25,35.25,68400.0,24.919,24.9401,24.8837,24.8837,68400.0
2011-01-28 11:30:00,35.25,35.27,35.22,35.24,157700.0,24.8837,24.8978,24.8625,24.8766,157700.0
2011-01-28 11:35:00,35.25,35.29,35.24,35.25,126000.0,24.8837,24.9119,24.8766,24.8837,126000.0
2011-01-28 11:40:00,35.25,35.27,35.18,35.19,172300.0,24.8837,24.8978,24.8342,24.8413,172300.0
2011-01-28 11:45:00,35.19,35.24,35.17,35.2,66800.0,24.8413,24.8766,24.8272,24.8484,66800.0
2011-01-28 11:50:00,35.2,35.21,35.12,35.16,220300.0,24.8484,24.8554,24.7919,24.8201,220300.0
2011-01-28 11:55:00,35.15,35.16,35.04,35.1,83700.0,24.8131,24.8201,24.7354,24.7778,83700.0
2011-01-28 12:00:00,35.1,35.11,35.0,35.03,146700.0,24.7778,24.7848,24.7072,24.7284,146700.0
2011-01-28 12:05:00,35.03,35.06,34.99,35.05,112800.0,24.7284,24.7495,24.7001,24.7425,112800.0
2011-01-28 12:10:00,35.06,35.11,35.05,35.07,119200.0,24.7495,24.7848,24.7425,24.7566,119200.0
2011-01-28 12:15:00,35.07,35.13,35.07,35.11,59700.0,24.7566,24.799,24.7566,24.7848,59700.0
2011-01-28 12:20:00,35.12,35.15,35.06,35.14,182500.0,24.7919,24.8131,24.7495,24.806,182500.0
2011-01-28 12:25:00,35.14,35.15,35.09,35.1,59300.0,24.806,24.8131,24.7707,24.7778,59300.0
2011-01-28 12:30:00,35.09,35.12,35.07,35.11,69800.0,24.7707,24.7919,24.7566,24.7848,69800.0
2011-01-28 12:35:00,35.11,35.13,35.09,35.09,81500.0,24.7848,24.799,24.7707,24.7707,81500.0
2011-01-28 12:40:00,35.09,35.1,35.07,35.09,103800.0,24.7707,24.7778,24.7566,24.7707,103800.0
2011-01-28 12:45:00,35.1,35.13,35.08,35.13,169500.0,24.7778,24.799,24.7637,24.799,169500.0
2011-01-28 12:50:00,35.12,35.13,35.08,35.08,93500.0,24.7919,24.799,24.7637,24.7637,93500.0
2011-01-28 12:55:00,35.09,35.11,35.05,35.08,107000.0,24.7707,24.7848,24.7425,24.7637,107000.0
2011-01-28 13:00:00,35.08,35.08,35.04,35.05,76900.0,24.7637,24.7637,24.7354,24.7425,76900.0
2011-01-28 13:05:00,35.05,35.06,34.93,34.93,113200.0,24.7425,24.7495,24.6578,24.6578,113200.0
2011-01-28 13:10:00,34.93,34.98,34.92,34.97,55400.0,24.6578,24.6931,24.6507,24.686,55400.0
2011-01-28 13:15:00,34.97,35.0,34.9,34.99,158600.0,24.686,24.7072,24.6366,24.7001,158600.0
2011-01-28 13:20:00,35.0,35.0,34.94,35.0,113900.0,24.7072,24.7072,24.6648,24.7072,113900.0
2011-01-28 13:25:00,35.0,35.01,34.96,34.99,57500.0,24.7072,24.7142,24.6789,24.7001,57500.0
2011-01-28 13:30:00,34.99,35.05,34.97,34.98,44400.0,24.7001,24.7425,24.686,24.6931,44400.0
2011-01-28 13:35:00,34.98,34.99,34.9,34.93,116700.0,24.6931,24.7001,24.6366,24.6578,116700.0
2011-01-28 13:40:00,34.93,34.94,34.86,34.88,129300.0,24.6578,24.6648,24.6084,24.6225,129300.0
2011-01-28 13:45:00,34.88,34.91,34.86,34.89,65700.0,24.6225,24.6436,24.6084,24.6295,65700.0
2011-01-28 13:50:00,34.89,34.91,34.87,34.91,69100.0,24.6295,24.6436,24.6154,24.6436,69100.0
2011-01-28 13:55:00,34.91,34.91,34.88,34.9,91300.0,24.6436,24.6436,24.6225,24.6366,91300.0
2011-01-28 14:00:00,34.9,34.92,34.87,34.87,207900.0,24.6366,24.6507,24.6154,24.6154,207900.0
2011-01-28 14:05:00,34.88,34.89,34.85,34.86,65600.0,24.6225,24.6295,24.6013,24.6084,65600.0
2011-01-28 14:10:00,34.86,34.87,34.79,34.79,129000.0,24.6084,24.6154,24.5589,24.5589,129000.0
2011-01-28 14:15:00,34.79,34.81,34.75,34.77,113400.0,24.5589,24.5731,24.5307,24.5448,113400.0
2011-01-28 14:20:00,34.78,34.81,34.76,34.79,73100.0,24.5519,24.5731,24.5378,24.5589,73100.0
2011-01-28 14:25:00,34.79,34.81,34.76,34.81,97200.0,24.5589,24.5731,24.5378,24.5731,97200.0
2011-01-28 14:30:00,34.8,34.89,34.8,34.88,149500.0,24.566,24.6295,24.566,24.6225,149500.0
2011-01-28 14:35:00,34.88,34.95,34.88,34.91,123600.0,24.6225,24.6719,24.6225,24.6436,123600.0
2011-01-28 14:40:00,34.9,34.94,34.9,34.92,87700.0,24.6366,24.6648,24.6366,24.6507,87700.0
2011-01-28 14:45:00,34.91,34.94,34.87,34.93,43300.0,24.6436,24.6648,24.6154,24.6578,43300.0
2011-01-28 14:50:00,34.93,34.95,34.83,34.83,82900.0,24.6578,24.6719,24.5872,24.5872,82900.0
2011-01-28 14:55:00,34.84,34.88,34.8,34.88,76200.0,24.5942,24.6225,24.566,24.6225,76200.0
2011-01-28 15:00:00,34.88,34.89,34.84,34.89,63300.0,24.6225,24.6295,24.5942,24.6295,63300.0
2011-01-28 15:05:00,34.89,34.91,34.86,34.87,61800.0,24.6295,24.6436,24.6084,24.6154,61800.0
2011-01-28 15:10:00,34.86,34.88,34.8,34.87,72900.0,24.6084,24.6225,24.566,24.6154,72900.0
2011-01-28 15:15:00,34.88,34.89,34.79,34.8,91900.0,24.6225,24.6295,24.5589,24.566,91900.0
2011-01-28 15:20:00,34.81,34.81,34.74,34.79,114200.0,24.5731,24.5731,24.5236,24.5589,114200.0
2011-01-28 15:25:00,34.79,34.79,34.7,34.73,167700.0,24.5589,24.5589,24.4954,24.5166,167700.0
2011-01-28 15:30:00,34.72,34.77,34.68,34.73,138800.0,24.5095,24.5448,24.4813,24.5166,138800.0
2011-01-28 15:35:00,34.73,34.8,34.72,34.74,97300.0,24.5166,24.566,24.5095,24.5236,97300.0
2011-01-28 15:40:00,34.74,34.77,34.68,34.75,134000.0,24.5236,24.5448,24.4813,24.5307,134000.0
2011-01-28 15:45:00,34.75,34.79,34.73,34.76,158000.0,24.5307,24.5589,24.5166,24.5378,158000.0
2011-01-28 15:50:00,34.76,34.81,34.71,34.81,239000.0,24.5378,24.5731,24.5025,24.5731,239000.0
2011-01-28 15:55:00,34.8,34.82,34.78,34.78,383200.0,24.566,24.5801,24.5519,24.5519,383200.0
2011-01-31 09:30:00,33.74,34.31,33.62,34.3,858100.0,23.8177,24.2201,23.733,24.213,858100.0
2011-01-31 09:35:00,34.3,34.42,34.09,34.35,506300.0,24.213,24.2977,24.0648,24.2483,506300.0
2011-01-31 09:40:00,34.35,34.49,34.28,34.41,277500.0,24.2483,24.3472,24.1989,24.2907,277500.0
2011-01-31 09:45:00,34.41,34.42,34.18,34.19,181900.0,24.2907,24.2977,24.1283,24.1354,181900.0
2011-01-31 09:50:00,34.18,34.29,34.18,34.2,190800.0,24.1283,24.206,24.1283,24.1424,190800.0
2011-01-31 09:55:00,34.2,34.2,34.11,34.15,136400.0,24.1424,24.1424,24.0789,24.1072,136400.0
2011-01-31 10:00:00,34.15,34.2,34.12,34.16,133200.0,24.1072,24.1424,24.086,24.1142,133200.0
2011-01-31 10:05:00,34.17,34.26,34.16,34.22,137500.0,24.1213,24.1848,24.1142,24.1566,137500.0
2011-01-31 10:10:00,34.22,34.25,34.17,34.19,249500.0,24.1566,24.1777,24.1213,24.1354,249500.0
2011-01-31 10:15:00,34.18,34.2,34.16,34.18,165100.0,24.1283,24.1424,24.1142,24.1283,165100.0
2011-01-31 10:20:00,34.2,34.2,34.14,34.18,58400.0,24.1424,24.1424,24.1001,24.1283,58400.0
2011-01-31 10:25:00,34.17,34.2,34.15,34.18,89900.0,24.1213,24.1424,24.1072,24.1283,89900.0
2011-01-31 10:30:00,34.17,34.29,34.17,34.26,177200.0,24.1213,24.206,24.1213,24.1848,177200.0
2011-01-31 10:35:00,34.26,34.3,34.24,34.3,56900.0,24.1848,24.213,24.1707,24.213,56900.0
2011-01-31 10:40:00,34.29,34.31,34.29,34.3,100600.0,24.206,24.2201,24.206,24.213,100600.0
2011-01-31 10:45:00,34.31,34.32,34.26,34.31,61100.0,24.2201,24.2272,24.1848,24.2201,61100.0
2011-01-31 10:50:00,34.31,34.33,34.26,34.29,59900.0,24.2201,24.2342,24.1848,24.206,59900.0
2011-01-31 10:55:00,34.29,34.32,34.27,34.29,49700.0,24.206,24.2272,24.1919,24.206,49700.0
2011-01-31 11:00:00,34.29,34.37,34.29,34.36,52000.0,24.206,24.2625,24.206,24.2554,52000.0
2011-01-31 11:05:00,34.36,34.38,34.3,34.31,69900.0,24.2554,24.2695,24.213,24.2201,69900.0
2011-01-31 11:10:00,34.32,34.37,34.32,34.35,80600.0,24.2272,24.2625,24.2272,24.2483,80600.0
2011-01-31 11:15:00,34.36,34.39,34.33,34.35,137700.0,24.2554,24.2766,24.2342,24.2483,137700.0
2011-01-31 11:20:00,34.35,34.38,34.35,34.38,58400.0,24.2483,24.2695,24.2483,24.2695,58400.0
2011-01-31 11:25:00,34.38,34.38,34.34,34.36,89700.0,24.2695,24.2695,24.2413,24.2554,89700.0
2011-01-31 11:30:00,34.36,34.39,34.35,34.39,63100.0,24.2554,24.2766,24.2483,24.2766,63100.0
2011-01-31 11:35:00,34.39,34.46,34.39,34.43,87300.0,24.2766,24.326,24.2766,24.3048,87300.0
2011-01-31 11:40:00,34.43,34.46,34.38,34.38,108800.0,24.3048,24.326,24.2695,24.2695,108800.0
2011-01-31 11:45:00,34.38,34.41,34.38,34.4,78500.0,24.2695,24.2907,24.2695,24.2836,78500.0
2011-01-31 11:50:00,34.4,34.41,34.38,34.39,59800.0,24.2836,24.2907,24.2695,24.2766,59800.0
2011-01-31 11:55:00,34.39,34.41,34.38,34.38,66700.0,24.2766,24.2907,24.2695,24.2695,66700.0
2011-01-31 12:00:00,34.38,34.41,34.38,34.38,74500.0,24.2695,24.2907,24.2695,24.2695,74500.0
2011-01-31 12:05:00,34.39,34.42,34.38,34.4,50600.0,24.2766,24.2977,24.2695,24.2836,50600.0
2011-01-31 12:10:00,34.4,34.41,34.39,34.39,32400.0,24.2836,24.2907,24.2766,24.2766,32400.0
2011-01-31 12:15:00,34.4,34.41,34.37,34.38,55700.0,24.2836,24.2907,24.2625,24.2695,55700.0
2011-01-31 12:20:00,34.39,34.41,34.38,34.39,32200.0,24.2766,24.2907,24.2695,24.2766,32200.0
2011-01-31 12:25:00,34.39,34.46,34.37,34.46,88400.0,24.2766,24.326,24.2625,24.326,88400.0
2011-01-31 12:30:00,34.46,34.47,34.43,34.47,83900.0,24.326,24.333,24.3048,24.333,83900.0
2011-01-31 12:35:00,34.46,34.49,34.46,34.49,46100.0,24.326,24.3472,24.326,24.3472,46100.0
2011-01-31 12:40:00,34.49,34.5,34.45,34.49,64600.0,24.3472,24.3542,24.3189,24.3472,64600.0
2011-01-31 12:45:00,34.5,34.52,34.49,34.52,89800.0,24.3542,24.3683,24.3472,24.3683,89800.0
2011-01-31 12:50:00,34.51,34.59,34.51,34.56,237700.0,24.3613,24.4178,24.3613,24.3966,237700.0
2011-01-31 12:55:00,34.56,34.6,34.56,34.59,42800.0,24.3966,24.4248,24.3966,24.4178,42800.0
2011-01-31 13:00:00,34.59,34.64,34.59,34.63,68800.0,24.4178,24.4531,24.4178,24.446,68800.0
2011-01-31 13:05:00,34.63,34.66,34.59,34.62,123500.0,24.446,24.4672,24.4178,24.4389,123500.0
2011-01-31 13:10:00,34.6,34.61,34.58,34.58,31600.0,24.4248,24.4319,24.4107,24.4107,31600.0
2011-01-31 13:15:00,34.59,34.59,34.52,34.53,91900.0,24.4178,24.4178,24.3683,24.3754,91900.0
2011-01-31 13:20:00,34.53,34.57,34.51,34.52,98000.0,24.3754,24.4036,24.3613,24.3683,98000.0
2011-01-31 13:25:00,34.53,34.54,34.51,34.53,72500.0,24.3754,24.3825,24.3613,24.3754,72500.0
2011-01-31 13:30:00,34.53,34.54,34.48,34.49,96900.0,24.3754,24.3825,24.3401,24.3472,96900.0
2011-01-31 13:35:00,34.5,34.5,34.47,34.48,50600.0,24.3542,24.3542,24.333,24.3401,50600.0
2011-01-31 13:40:00,34.49,34.51,34.47,34.47,98400.0,24.3472,24.3613,24.333,24.333,98400.0
2011-01-31 13:45:00,34.47,34.49,34.45,34.48,63300.0,24.333,24.3472,24.3189,24.3401,63300.0
2011-01-31 13:50:00,34.48,34.48,34.39,34.42,147700.0,24.3401,24.3401,24.2766,24.2977,147700.0
2011-01-31 13:55:00,34.42,34.43,34.41,34.43,44700.0,24.2977,24.3048,24.2907,24.3048,44700.0
2011-01-31 14:00:00,34.43,34.45,34.39,34.4,93800.0,24.3048,24.3189,24.2766,24.2836,93800.0
2011-01-31 14:05:00,34.4,34.41,34.37,34.37,113900.0,24.2836,24.2907,24.2625,24.2625,113900.0
2011-01-31 14:10:00,34.37,34.38,34.31,34.32,66600.0,24.2625,24.2695,24.2201,24.2272,66600.0
2011-01-31 14:15:00,34.32,34.37,34.31,34.33,48000.0,24.2272,24.2625,24.2201,24.2342,48000.0
2011-01-31 14:20:00,34.33,34.36,34.3,34.3,71800.0,24.2342,24.2554,24.213,24.213,71800.0
2011-01-31 14:25:00,34.31,34.31,34.26,34.26,84300.0,24.2201,24.2201,24.1848,24.1848,84300.0
2011-01-31 14:30:00,34.26,34.28,34.25,34.27,79100.0,24.1848,24.1989,24.1777,24.1919,79100.0
2011-01-31 14:35:00,34.28,34.3,34.23,34.3,178900.0,24.1989,24.213,24.1636,24.213,178900.0
2011-01-31 14:40:00,34.3,34.3,34.27,34.3,106400.0,24.213,24.213,24.1919,24.213,106400.0
2011-01-31 14:45:00,34.3,34.3,34.25,34.25,127300.0,24.213,24.213,24.1777,24.1777,127300.0
2011-01-31 14:50:00,34.26,34.31,34.25,34.3,168300.0,24.1848,24.2201,24.1777,24.213,168300.0
2011-01-31 14:55:00,34.29,34.3,34.22,34.22,150100.0,24.206,24.213,24.1566,24.1566,150100.0
2011-01-31 15:00:00,34.22,34.26,34.21,34.22,157600.0,24.1566,24.1848,24.1495,24.1566,157600.0
2011-01-31 15:05:00,34.21,34.23,34.2,34.23,92500.0,24.1495,24.1636,24.1424,24.1636,92500.0
2011-01-31 15:10:00,34.22,34.23,34.19,34.21,147600.0,24.1566,24.1636,24.1354,24.1495,147600.0
2011-01-31 15:15:00,34.21,34.21,34.15,34.17,150000.0,24.1495,24.1495,24.1072,24.1213,150000.0
2011-01-31 15:20:00,34.17,34.18,34.14,34.15,123700.0,24.1213,24.1283,24.1001,24.1072,123700.0
2011-01-31 15:25:00,34.15,34.16,34.09,34.1,389400.0,24.1072,24.1142,24.0648,24.0719,389400.0
2011-01-31 15:30:00,34.11,34.14,34.1,34.13,132600.0,24.0789,24.1001,24.0719,24.093,132600.0
2011-01-31 15:35:00,34.13,34.15,34.12,34.14,155100.0,24.093,24.1072,24.086,24.1001,155100.0
2011-01-31 15:40:00,34.15,34.16,34.13,34.14,291300.0,24.1072,24.1142,24.093,24.1001,291300.0
2011-01-31 15:45:00,34.15,34.21,34.13,34.21,526500.0,24.1072,24.1495,24.093,24.1495,526500.0
2011-01-31 15:50:00,34.22,34.25,34.21,34.23,446400.0,24.1566,24.1777,24.1495,24.1636,446400.0
2011-01-31 15:55:00,34.23,34.25,34.19,34.2,657500.0,24.1636,24.1777,24.1354,24.1424,657500.0
2011-02-01 09:30:00,34.19,34.22,34.01,34.15,576600.0,24.1354,24.1566,24.0083,24.1072,576600.0
2011-02-01 09:35:00,34.15,34.28,34.14,34.27,579600.0,24.1072,24.1989,24.1001,24.1919,579600.0
2011-02-01 09:40:00,34.27,34.4,34.23,34.37,260700.0,24.1919,24.2836,24.1636,24.2625,260700.0
2011-02-01 09:45:00,34.37,34.53,34.36,34.45,371700.0,24.2625,24.3754,24.2554,24.3189,371700.0
2011-02-01 09:50:00,34.43,34.53,34.43,34.52,321800.0,24.3048,24.3754,24.3048,24.3683,321800.0
2011-02-01 09:55:00,34.51,34.55,34.49,34.55,333400.0,24.3613,24.3895,24.3472,24.3895,333400.0
2011-02-01 10:00:00,34.55,34.58,34.44,34.46,715400.0,24.3895,24.4107,24.3119,24.326,715400.0
2011-02-01 10:05:00,34.46,34.48,34.41,34.44,130700.0,24.326,24.3401,24.2907,24.3119,130700.0
2011-02-01 10:10:00,34.45,34.46,34.42,34.44,145200.0,24.3189,24.326,24.2977,24.3119,145200.0
2011-02-01 10:15:00,34.44,34.51,34.43,34.5,273900.0,24.3119,24.3613,24.3048,24.3542,273900.0
2011-02-01 10:20:00,34.49,34.51,34.49,34.5,260800.0,24.3472,24.3613,24.3472,24.3542,260800.0
2011-02-01 10:25:00,34.5,34.5,34.46,34.48,137600.0,24.3542,24.3542,24.326,24.3401,137600.0
2011-02-01 10:30:00,34.49,34.5,34.44,34.47,185200.0,24.3472,24.3542,24.3119,24.333,185200.0
2011-02-01 10:35:00,34.48,34.48,34.43,34.47,363100.0,24.3401,24.3401,24.3048,24.333,363100.0
2011-02-01 10:40:00,34.47,34.52,34.46,34.49,182700.0,24.333,24.3683,24.326,24.3472,182700.0
2011-02-01 10:45:00,34.5,34.54,34.48,34.49,284700.0,24.3542,24.3825,24.3401,24.3472,284700.0
2011-02-01 10:50:00,34.49,34.53,34.48,34.5,88300.0,24.3472,24.3754,24.3401,24.3542,88300.0
2011-02-01 10:55:00,34.49,34.57,34.49,34.55,227300.0,24.3472,24.4036,24.3472,24.3895,227300.0
2011-02-01 11:00:00,34.54,34.55,34.49,34.52,174900.0,24.3825,24.3895,24.3472,24.3683,174900.0
2011-02-01 11:05:00,34.52,34.53,34.5,34.52,104000.0,24.3683,24.3754,24.3542,24.3683,104000.0
2011-02-01 11:10:00,34.52,34.54,34.5,34.5,136600.0,24.3683,24.3825,24.3542,24.3542,136600.0
2011-02-01 11:15:00,34.51,34.66,34.5,34.65,152600.0,24.3613,24.4672,24.3542,24.4601,152600.0
2011-02-01 11:20:00,34.66,34.74,34.65,34.72,179600.0,24.4672,24.5236,24.4601,24.5095,179600.0
2011-02-01 11:25:00,34.73,34.75,34.71,34.72,193500.0,24.5166,24.5307,24.5025,24.5095,193500.0
2011-02-01 11:30:00,34.72,34.75,34.71,34.75,60600.0,24.5095,24.5307,24.5025,24.5307,60600.0
2011-02-01 11:35:00,34.75,34.82,34.74,34.82,127600.0,24.5307,24.5801,24.5236,24.5801,127600.0
2011-02-01 11:40:00,34.82,34.9,34.8,34.87,134700.0,24.5801,24.6366,24.566,24.6154,134700.0
2011-02-01 11:45:00,34.86,35.0,34.86,34.99,200600.0,24.6084,24.7072,24.6084,24.7001,200600.0
2011-02-01 11:50:00,34.99,35.06,34.97,34.98,168400.0,24.7001,24.7495,24.686,24.6931,168400.0
2011-02-01 11:55:00,34.98,35.1,34.98,35.02,181200.0,24.6931,24.7778,24.6931,24.7213,181200.0
2011-02-01 12:00:00,35.02,35.03,34.95,34.95,121200.0,24.7213,24.7284,24.6719,24.6719,121200.0
2011-02-01 12:05:00,34.95,34.98,34.95,34.98,74400.0,24.6719,24.6931,24.6719,24.6931,74400.0
2011-02-01 12:10:00,34.98,35.02,34.94,35.02,146800.0,24.6931,24.7213,24.6648,24.7213,146800.0
2011-02-01 12:15:00,35.01,35.09,34.99,35.08,98800.0,24.7142,24.7707,24.7001,24.7637,98800.0
2011-02-01 12:20:00,35.09,35.09,35.04,35.06,225400.0,24.7707,24.7707,24.7354,24.7495,225400.0
2011-02-01 12:25:00,35.08,35.08,35.03,35.03,65400.0,24.7637,24.7637,24.7284,24.7284,65400.0
2011-02-01 12:30:00,35.03,35.07,35.03,35.04,139400.0,24.7284,24.7566,24.7284,24.7354,139400.0
2011-02-01 12:35:00,35.03,35.05,35.0,35.03,81600.0,24.7284,24.7425,24.7072,24.7284,81600.0
2011-02-01 12:40:00,35.02,35.05,35.01,35.02,50200.0,24.7213,24.7425,24.7142,24.7213,50200.0
2011-02-01 12:45:00,35.03,35.07,35.02,35.06,61500.0,24.7284,24.7566,24.7213,24.7495,61500.0
2011-02-01 12:50:00,35.06,35.12,35.05,35.1,68800.0,24.7495,24.7919,24.7425,24.7778,68800.0
2011-02-01 12:55:00,35.09,35.2,35.09,35.17,97700.0,24.7707,24.8484,24.7707,24.8272,97700.0
2011-02-01 13:00:00,35.16,35.2,35.16,35.2,53100.0,24.8201,24.8484,24.8201,24.8484,53100.0
2011-02-01 13:05:00,35.2,35.2,35.16,35.19,51500.0,24.8484,24.8484,24.8201,24.8413,51500.0
2011-02-01 13:10:00,35.2,35.22,35.17,35.17,52800.0,24.8484,24.8625,24.8272,24.8272,52800.0
2011-02-01 13:15:00,35.17,35.18,35.14,35.16,35800.0,24.8272,24.8342,24.806,24.8201,35800.0
2011-02-01 13:20:00,35.16,35.24,35.16,35.2,130000.0,24.8201,24.8766,24.8201,24.8484,130000.0
2011-02-01 13:25:00,35.2,35.21,35.14,35.14,117100.0,24.8484,24.8554,24.806,24.806,117100.0
2011-02-01 13:30:00,35.14,35.17,35.11,35.12,50900.0,24.806,24.8272,24.7848,24.7919,50900.0
2011-02-01 13:35:00,35.11,35.13,35.11,35.12,32900.0,24.7848,24.799,24.7848,24.7919,32900.0
2011-02-01 13:40:00,35.12,35.14,35.11,35.14,51700.0,24.7919,24.806,24.7848,24.806,51700.0
2011-02-01 13:45:00,35.14,35.15,35.1,35.11,50300.0,24.806,24.8131,24.7778,24.7848,50300.0
2011-02-01 13:50:00,35.1,35.11,35.07,35.08,213300.0,24.7778,24.7848,24.7566,24.7637,213300.0
2011-02-01 13:55:00,35.08,35.09,35.06,35.06,36800.0,24.7637,24.7707,24.7495,24.7495,36800.0
2011-02-01 14:00:00,35.07,35.11,35.06,35.11,46700.0,24.7566,24.7848,24.7495,24.7848,46700.0
2011-02-01 14:05:00,35.11,35.12,35.09,35.11,42500.0,24.7848,24.7919,24.7707,24.7848,42500.0
2011-02-01 14:10:00,35.11,35.11,35.06,35.09,42300.0,24.7848,24.7848,24.7495,24.7707,42300.0
2011-02-01 14:15:00,35.1,35.11,35.07,35.07,85900.0,24.7778,24.7848,24.7566,24.7566,85900.0
2011-02-01 14:20:00,35.08,35.08,35.07,35.07,18500.0,24.7637,24.7637,24.7566,24.7566,18500.0
2011-02-01 14:25:00,35.08,35.08,35.06,35.06,34700.0,24.7637,24.7637,24.7495,24.7495,34700.0
2011-02-01 14:30:00,35.06,35.09,35.04,35.04,57900.0,24.7495,24.7707,24.7354,24.7354,57900.0
2011-02-01 14:35:00,35.04,35.07,35.02,35.04,78400.0,24.7354,24.7566,24.7213,24.7354,78400.0
2011-02-01 14:40:00,35.05,35.1,35.05,35.08,57200.0,24.7425,24.7778,24.7425,24.7637,57200.0
2011-02-01 14:45:00,35.08,35.11,35.04,35.05,75500.0,24.7637,24.7848,24.7354,24.7425,75500.0
2011-02-01 14:50:00,35.05,35.05,35.01,35.03,38000.0,24.7425,24.7425,24.7142,24.7284,38000.0
2011-02-01 14:55:00,35.02,35.1,35.02,35.09,105100.0,24.7213,24.7778,24.7213,24.7707,105100.0
2011-02-01 15:00:00,35.1,35.11,35.07,35.07,147100.0,24.7778,24.7848,24.7566,24.7566,147100.0
2011-02-01 15:05:00,35.08,35.08,35.05,35.05,41200.0,24.7637,24.7637,24.7425,24.7425,41200.0
2011-02-01 15:10:00,35.06,35.08,35.05,35.08,52400.0,24.7495,24.7637,24.7425,24.7637,52400.0
2011-02-01 15:15:00,35.08,35.1,35.05,35.06,144500.0,24.7637,24.7778,24.7425,24.7495,144500.0
2011-02-01 15:20:00,35.05,35.06,34.98,35.0,261500.0,24.7425,24.7495,24.6931,24.7072,261500.0
2011-02-01 15:25:00,35.0,35.01,34.95,34.98,157100.0,24.7072,24.7142,24.6719,24.6931,157100.0
2011-02-01 15:30:00,34.98,34.98,34.91,34.93,169000.0,24.6931,24.6931,24.6436,24.6578,169000.0
2011-02-01 15:35:00,34.94,35.01,34.93,34.97,240200.0,24.6648,24.7142,24.6578,24.686,240200.0
2011-02-01 15:40:00,34.96,34.97,34.96,34.97,63900.0,24.6789,24.686,24.6789,24.686,63900.0
2011-02-01 15:45:00,34.97,35.0,34.95,34.97,239700.0,24.686,24.7072,24.6719,24.686,239700.0
2011-02-01 15:50:00,34.98,34.99,34.93,34.93,182400.0,24.6931,24.7001,24.6578,24.6578,182400.0
2011-02-01 15:55:00,34.94,34.97,34.92,34.94,501500.0,24.6648,24.686,24.6507,24.6648,501500.0
2011-02-02 09:30:00,34.9,35.0,34.84,34.99,164100.0,24.6366,24.7072,24.5942,24.7001,164100.0
2011-02-02 09:35:00,34.99,34.99,34.8,34.85,629200.0,24.7001,24.7001,24.566,24.6013,629200.0
2011-02-02 09:40:00,34.86,35.03,34.86,35.03,119500.0,24.6084,24.7284,24.6084,24.7284,119500.0
2011-02-02 09:45:00,35.02,35.23,34.98,35.22,200100.0,24.7213,24.8695,24.6931,24.8625,200100.0
2011-02-02 09:50:00,35.23,35.3,35.09,35.09,174500.0,24.8695,24.919,24.7707,24.7707,174500.0
2011-02-02 09:55:00,35.09,35.1,34.93,34.94,176300.0,24.7707,24.7778,24.6578,24.6648,176300.0
2011-02-02 10:00:00,34.94,34.94,34.84,34.86,318100.0,24.6648,24.6648,24.5942,24.6084,318100.0
2011-02-02 10:05:00,34.86,34.93,34.73,34.74,211400.0,24.6084,24.6578,24.5166,24.5236,211400.0
2011-02-02 10:10:00,34.74,34.77,34.64,34.65,206500.0,24.5236,24.5448,24.4531,24.4601,206500.0
2011-02-02 10:15:00,34.65,34.72,34.6,34.71,119800.0,24.4601,24.5095,24.4248,24.5025,119800.0
2011-02-02 10:20:00,34.71,34.76,34.64,34.66,96900.0,24.5025,24.5378,24.4531,24.4672,96900.0
2011-02-02 10:25:00,34.66,34.74,34.65,34.72,122900.0,24.4672,24.5236,24.4601,24.5095,122900.0
2011-02-02 10:30:00,34.71,34.72,34.63,34.7,95700.0,24.5025,24.5095,24.446,24.4954,95700.0
2011-02-02 10:35:00,34.7,34.77,34.7,34.74,88900.0,24.4954,24.5448,24.4954,24.5236,88900.0
2011-02-02 10:40:00,34.74,34.91,34.7,34.9,167000.0,24.5236,24.6436,24.4954,24.6366,167000.0
2011-02-02 10:45:00,34.9,34.94,34.87,34.91,117500.0,24.6366,24.6648,24.6154,24.6436,117500.0
2011-02-02 10:50:00,34.91,34.94,34.87,34.88,67700.0,24.6436,24.6648,24.6154,24.6225,67700.0
2011-02-02 10:55:00,34.89,34.89,34.85,34.85,64000.0,24.6295,24.6295,24.6013,24.6013,64000.0
2011-02-02 11:00:00,34.85,34.87,34.82,34.84,78300.0,24.6013,24.6154,24.5801,24.5942,78300.0
2011-02-02 11:05:00,34.85,34.86,34.75,34.76,104600.0,24.6013,24.6084,24.5307,24.5378,104600.0
2011-02-02 11:10:00,34.75,34.79,34.67,34.76,84600.0,24.5307,24.5589,24.4742,24.5378,84600.0
2011-02-02 11:15:00,34.76,34.8,34.74,34.79,39500.0,24.5378,24.566,24.5236,24.5589,39500.0
2011-02-02 11:20:00,34.79,34.8,34.72,34.74,54900.0,24.5589,24.566,24.5095,24.5236,54900.0
2011-02-02 11:25:00,34.74,34.75,34.67,34.69,60700.0,24.5236,24.5307,24.4742,24.4883,60700.0
2011-02-02 11:30:00,34.69,34.72,34.67,34.7,73900.0,24.4883,24.5095,24.4742,24.4954,73900.0
2011-02-02 11:35:00,34.71,34.73,34.66,34.67,78800.0,24.5025,24.5166,24.4672,24.4742,78800.0
2011-02-02 11:40:00,34.68,34.71,34.66,34.68,86100.0,24.4813,24.5025,24.4672,24.4813,86100.0
2011-02-02 11:45:00,34.68,34.7,34.64,34.69,148800.0,24.4813,24.4954,24.4531,24.4883,148800.0
2011-02-02 11:50:00,34.7,34.7,34.6,34.61,70100.0,24.4954,24.4954,24.4248,24.4319,70100.0
2011-02-02 11:55:00,34.61,34.67,34.55,34.66,123800.0,24.4319,24.4742,24.3895,24.4672,123800.0
2011-02-02 12:00:00,34.67,34.68,34.6,34.6,114100.0,24.4742,24.4813,24.4248,24.4248,114100.0
2011-02-02 12:05:00,34.6,34.68,34.59,34.65,188100.0,24.4248,24.4813,24.4178,24.4601,188100.0
2011-02-02 12:10:00,34.65,34.65,34.54,34.58,122500.0,24.4601,24.4601,24.3825,24.4107,122500.0
2011-02-02 12:15:00,34.58,34.6,34.55,34.56,153400.0,24.4107,24.4248,24.3895,24.3966,153400.0
2011-02-02 12:20:00,34.57,34.59,34.47,34.47,137100.0,24.4036,24.4178,24.333,24.333,137100.0
2011-02-02 12:25:00,34.47,34.51,34.4,34.41,222900.0,24.333,24.3613,24.2836,24.2907,222900.0
2011-02-02 12:30:00,34.41,34.47,34.39,34.39,113100.0,24.2907,24.333,24.2766,24.2766,113100.0
2011-02-02 12:35:00,34.39,34.48,34.38,34.42,251200.0,24.2766,24.3401,24.2695,24.2977,251200.0
2011-02-02 12:40:00,34.42,34.45,34.37,34.37,294200.0,24.2977,24.3189,24.2625,24.2625,294200.0
2011-02-02 12:45:00,34.38,34.43,34.37,34.42,55100.0,24.2695,24.3048,24.2625,24.2977,55100.0
2011-02-02 12:50:00,34.41,34.44,34.37,34.44,155100.0,24.2907,24.3119,24.2625,24.3119,155100.0
2011-02-02 12:55:00,34.44,34.51,34.41,34.45,148700.0,24.3119,24.3613,24.2907,24.3189,148700.0
2011-02-02 13:00:00,34.45,34.46,34.44,34.45,73800.0,24.3189,24.326,24.3119,24.3189,73800.0
2011-02-02 13:05:00,34.45,34.45,34.43,34.45,65300.0,24.3189,24.3189,24.3048,24.3189,65300.0
2011-02-02 13:10:00,34.45,34.46,34.42,34.45,87700.0,24.3189,24.326,24.2977,24.3189,87700.0
2011-02-02 13:15:00,34.45,34.45,34.41,34.41,41900.0,24.3189,24.3189,24.2907,24.2907,41900.0
2011-02-02 13:20:00,34.41,34.46,34.38,34.45,230500.0,24.2907,24.326,24.2695,24.3189,230500.0
2011-02-02 13:25:00,34.46,34.54,34.46,34.52,130700.0,24.326,24.3825,24.326,24.3683,130700.0
2011-02-02 13:30:00,34.53,34.57,34.53,34.55,180700.0,24.3754,24.4036,24.3754,24.3895,180700.0
2011-02-02 13:35:00,34.55,34.55,34.47,34.5,128500.0,24.3895,24.3895,24.333,24.3542,128500.0
2011-02-02 13:40:00,34.49,34.51,34.47,34.49,63300.0,24.3472,24.3613,24.333,24.3472,63300.0
2011-02-02 13:45:00,34.49,34.54,34.48,34.53,56000.0,24.3472,24.3825,24.3401,24.3754,56000.0
2011-02-02 13:50:00,34.53,34.57,34.52,34.55,86400.0,24.3754,24.4036,24.3683,24.3895,86400.0
2011-02-02 13:55:00,34.55,34.58,34.55,34.58,71100.0,24.3895,24.4107,24.3895,24.4107,71100.0
2011-02-02 14:00:00,34.57,34.62,34.55,34.61,248100.0,24.4036,24.4389,24.3895,24.4319,248100.0
2011-02-02 14:05:00,34.61,34.61,34.57,34.59,113500.0,24.4319,24.4319,24.4036,24.4178,113500.0
2011-02-02 14:10:00,34.59,34.6,34.56,34.57,93700.0,24.4178,24.4248,24.3966,24.4036,93700.0
2011-02-02 14:15:00,34.56,34.58,34.55,34.56,129000.0,24.3966,24.4107,24.3895,24.3966,129000.0
2011-02-02 14:20:00,34.56,34.6,34.55,34.6,40700.0,24.3966,24.4248,24.3895,24.4248,40700.0
2011-02-02 14:25:00,34.6,34.6,34.59,34.59,62000.0,24.4248,24.4248,24.4178,24.4178,62000.0
2011-02-02 14:30:00,34.6,34.65,34.59,34.62,241000.0,24.4248,24.4601,24.4178,24.4389,241000.0
2011-02-02 14:35:00,34.61,34.66,34.6,34.62,239600.0,24.4319,24.4672,24.4248,24.4389,239600.0
2011-02-02 14:40:00,34.63,34.66,34.59,34.64,192900.0,24.446,24.4672,24.4178,24.4531,192900.0
2011-02-02 14:45:00,34.65,34.68,34.6,34.66,231400.0,24.4601,24.4813,24.4248,24.4672,231400.0
2011-02-02 14:50:00,34.67,34.68,34.59,34.59,193300.0,24.4742,24.4813,24.4178,24.4178,193300.0
2011-02-02 14:55:00,34.59,34.63,34.58,34.63,96200.0,24.4178,24.446,24.4107,24.446,96200.0
2011-02-02 15:00:00,34.63,34.68,34.62,34.68,79100.0,24.446,24.4813,24.4389,24.4813,79100.0
2011-02-02 15:05:00,34.68,34.73,34.65,34.66,188000.0,24.4813,24.5166,24.4601,24.4672,188000.0
2011-02-02 15:10:00,34.65,34.69,34.62,34.66,216700.0,24.4601,24.4883,24.4389,24.4672,216700.0
2011-02-02 15:15:00,34.67,34.72,34.66,34.68,97100.0,24.4742,24.5095,24.4672,24.4813,97100.0
2011-02-02 15:20:00,34.68,34.69,34.62,34.67,224700.0,24.4813,24.4883,24.4389,24.4742,224700.0
2011-02-02 15:25:00,34.67,34.69,34.62,34.65,269300.0,24.4742,24.4883,24.4389,24.4601,269300.0
2011-02-02 15:30:00,34.66,34.66,34.61,34.66,261200.0,24.4672,24.4672,24.4319,24.4672,261200.0
2011-02-02 15:35:00,34.65,34.69,34.65,34.65,105000.0,24.4601,24.4883,24.4601,24.4601,105000.0
2011-02-02 15:40:00,34.65,34.67,34.6,34.67,266600.0,24.4601,24.4742,24.4248,24.4742,266600.0
2011-02-02 15:45:00,34.67,34.75,34.66,34.75,172900.0,24.4742,24.5307,24.4672,24.5307,172900.0
2011-02-02 15:50:00,34.74,34.84,34.69,34.7,353600.0,24.5236,24.5942,24.4883,24.4954,353600.0
2011-02-02 15:55:00,34.69,34.77,34.61,34.66,652000.0,24.4883,24.5448,24.4319,24.4672,652000.0
2011-02-03 09:30:00,33.42,33.54,33.25,33.32,1523700.0,23.5918,23.6765,23.4718,23.5212,1523700.0
2011-02-03 09:35:00,33.32,33.44,32.75,32.82,1189800.0,23.5212,23.6059,23.1189,23.1683,1189800.0
2011-02-03 09:40:00,32.84,33.15,32.48,32.96,2085500.0,23.1824,23.4012,22.9283,23.2671,2085500.0
2011-02-03 09:45:00,32.96,33.1,32.85,32.97,850800.0,23.2671,23.3659,23.1895,23.2742,850800.0
2011-02-03 09:50:00,32.97,33.0,32.76,32.83,837700.0,23.2742,23.2953,23.1259,23.1753,837700.0
2011-02-03 09:55:00,32.83,32.95,32.78,32.82,541900.0,23.1753,23.26,23.14,23.1683,541900.0
2011-02-03 10:00:00,32.82,32.86,32.75,32.82,805800.0,23.1683,23.1965,23.1189,23.1683,805800.0
2011-02-03 10:05:00,32.81,32.82,32.58,32.63,1128800.0,23.1612,23.1683,22.9989,23.0342,1128800.0
2011-02-03 10:10:00,32.63,32.76,32.53,32.73,632200.0,23.0342,23.1259,22.9636,23.1047,632200.0
2011-02-03 10:15:00,32.74,32.88,32.53,32.76,795500.0,23.1118,23.2106,22.9636,23.1259,795500.0
2011-02-03 10:20:00,32.76,33.0,32.66,32.87,839600.0,23.1259,23.2953,23.0553,23.2036,839600.0
2011-02-03 10:25:00,32.86,32.97,32.85,32.91,719100.0,23.1965,23.2742,23.1895,23.2318,719100.0
2011-02-03 10:30:00,32.91,33.0,32.87,32.97,632800.0,23.2318,23.2953,23.2036,23.2742,632800.0
2011-02-03 10:35:00,32.98,33.04,32.94,33.01,582000.0,23.2812,23.3236,23.253,23.3024,582000.0
2011-02-03 10:40:00,33.0,33.02,32.93,32.95,545000.0,23.2953,23.3095,23.2459,23.26,545000.0
2011-02-03 10:45:00,32.95,32.99,32.91,32.92,489000.0,23.26,23.2883,23.2318,23.2389,489000.0
2011-02-03 10:50:00,32.93,32.93,32.68,32.68,443200.0,23.2459,23.2459,23.0694,23.0694,443200.0
2011-02-03 10:55:00,32.68,32.69,32.6,32.65,446100.0,23.0694,23.0765,23.013,23.0483,446100.0
2011-02-03 11:00:00,32.65,32.76,32.59,32.71,646800.0,23.0483,23.1259,23.0059,23.0906,646800.0
2011-02-03 11:05:00,32.71,32.71,32.57,32.57,367000.0,23.0906,23.0906,22.9918,22.9918,367000.0
2011-02-03 11:10:00,32.57,32.63,32.56,32.63,424500.0,22.9918,23.0342,22.9847,23.0342,424500.0
2011-02-03 11:15:00,32.62,32.66,32.61,32.63,586400.0,23.0271,23.0553,23.02,23.0342,586400.0
2011-02-03 11:20:00,32.63,32.64,32.54,32.55,533300.0,23.0342,23.0412,22.9706,22.9777,533300.0
2011-02-03 11:25:00,32.56,32.62,32.54,32.57,260100.0,22.9847,23.0271,22.9706,22.9918,260100.0
2011-02-03 11:30:00,32.57,32.59,32.51,32.52,397400.0,22.9918,23.0059,22.9494,22.9565,397400.0
2011-02-03 11:35:00,32.52,32.56,32.5,32.5,277700.0,22.9565,22.9847,22.9424,22.9424,277700.0
2011-02-03 11:40:00,32.5,32.52,32.45,32.46,383300.0,22.9424,22.9565,22.9071,22.9141,383300.0
2011-02-03 11:45:00,32.45,32.69,32.45,32.61,856600.0,22.9071,23.0765,22.9071,23.02,856600.0
2011-02-03 11:50:00,32.61,32.62,32.51,32.56,337000.0,23.02,23.0271,22.9494,22.9847,337000.0
2011-02-03 11:55:00,32.56,32.57,32.52,32.54,165500.0,22.9847,22.9918,22.9565,22.9706,165500.0
2011-02-03 12:00:00,32.54,32.54,32.43,32.5,441100.0,22.9706,22.9706,22.893,22.9424,441100.0
2011-02-03 12:05:00,32.49,32.5,32.29,32.29,533400.0,22.9353,22.9424,22.7941,22.7941,533400.0
2011-02-03 12:10:00,32.29,32.41,32.29,32.38,550700.0,22.7941,22.8789,22.7941,22.8577,550700.0
2011-02-03 12:15:00,32.38,32.54,32.36,32.5,516000.0,22.8577,22.9706,22.8436,22.9424,516000.0
2011-02-03 12:20:00,32.5,32.59,32.49,32.56,679600.0,22.9424,23.0059,22.9353,22.9847,679600.0
2011-02-03 12:25:00,32.56,32.6,32.52,32.58,444700.0,22.9847,23.013,22.9565,22.9989,444700.0
2011-02-03 12:30:00,32.58,32.59,32.5,32.55,589700.0,22.9989,23.0059,22.9424,22.9777,589700.0
2011-02-03 12:35:00,32.55,32.65,32.55,32.65,197800.0,22.9777,23.0483,22.9777,23.0483,197800.0
2011-02-03 12:40:00,32.64,32.79,32.64,32.72,683400.0,23.0412,23.1471,23.0412,23.0977,683400.0
2011-02-03 12:45:00,32.71,32.73,32.6,32.67,405000.0,23.0906,23.1047,23.013,23.0624,405000.0
2011-02-03 12:50:00,32.67,32.74,32.65,32.65,473600.0,23.0624,23.1118,23.0483,23.0483,473600.0
2011-02-03 12:55:00,32.65,32.66,32.59,32.59,376000.0,23.0483,23.0553,23.0059,23.0059,376000.0
2011-02-03 13:00:00,32.59,32.67,32.58,32.66,312400.0,23.0059,23.0624,22.9989,23.0553,312400.0
2011-02-03 13:05:00,32.65,32.67,32.6,32.61,160800.0,23.0483,23.0624,23.013,23.02,160800.0
2011-02-03 13:10:00,32.6,32.7,32.6,32.65,404600.0,23.013,23.0836,23.013,23.0483,404600.0
2011-02-03 13:15:00,32.65,32.67,32.64,32.65,868400.0,23.0483,23.0624,23.0412,23.0483,868400.0
2011-02-03 13:20:00,32.65,32.69,32.64,32.68,277400.0,23.0483,23.0765,23.0412,23.0694,277400.0
2011-02-03 13:25:00,32.68,32.88,32.67,32.88,263700.0,23.0694,23.2106,23.0624,23.2106,263700.0
2011-02-03 13:30:00,32.88,32.97,32.86,32.95,366800.0,23.2106,23.2742,23.1965,23.26,366800.0
2011-02-03 13:35:00,32.94,32.95,32.87,32.89,145000.0,23.253,23.26,23.2036,23.2177,145000.0
2011-02-03 13:40:00,32.88,32.9,32.85,32.87,158100.0,23.2106,23.2248,23.1895,23.2036,158100.0
2011-02-03 13:45:00,32.87,32.91,32.86,32.9,176800.0,23.2036,23.2318,23.1965,23.2248,176800.0
2011-02-03 13:50:00,32.91,32.91,32.89,32.89,106400.0,23.2318,23.2318,23.2177,23.2177,106400.0
2011-02-03 13:55:00,32.89,32.99,32.84,32.98,417000.0,23.2177,23.2883,23.1824,23.2812,417000.0
2011-02-03 14:00:00,32.98,33.0,32.86,32.95,844700.0,23.2812,23.2953,23.1965,23.26,844700.0
2011-02-03 14:05:00,32.86,33.12,32.86,33.1,483200.0,23.1965,23.3801,23.1965,23.3659,483200.0
2011-02-03 14:10:00,33.11,33.26,33.09,33.2,412000.0,23.373,23.4789,23.3589,23.4365,412000.0
2011-02-03 14:15:00,33.2,33.2,33.05,33.09,851200.0,23.4365,23.4365,23.3306,23.3589,851200.0
2011-02-03 14:20:00,33.1,33.15,33.09,33.12,471800.0,23.3659,23.4012,23.3589,23.3801,471800.0
2011-02-03 14:25:00,33.12,33.24,33.09,33.19,258400.0,23.3801,23.4648,23.3589,23.4295,258400.0
2011-02-03 14:30:00,33.19,33.22,33.13,33.18,322100.0,23.4295,23.4506,23.3871,23.4224,322100.0
2011-02-03 14:35:00,33.19,33.37,33.18,33.32,997900.0,23.4295,23.5565,23.4224,23.5212,997900.0
2011-02-03 14:40:00,33.32,33.34,33.27,33.3,296300.0,23.5212,23.5354,23.4859,23.5071,296300.0
2011-02-03 14:45:00,33.29,33.33,33.24,33.26,382300.0,23.5001,23.5283,23.4648,23.4789,382300.0
2011-02-03 14:50:00,33.26,33.27,33.12,33.12,361700.0,23.4789,23.4859,23.3801,23.3801,361700.0
2011-02-03 14:55:00,33.12,33.14,33.04,33.04,452300.0,23.3801,23.3942,23.3236,23.3236,452300.0
2011-02-03 15:00:00,33.05,33.05,32.97,33.0,277900.0,23.3306,23.3306,23.2742,23.2953,277900.0
2011-02-03 15:05:00,33.0,33.0,32.94,32.95,256800.0,23.2953,23.2953,23.253,23.26,256800.0
2011-02-03 15:10:00,32.95,32.98,32.94,32.98,274400.0,23.26,23.2812,23.253,23.2812,274400.0
2011-02-03 15:15:00,32.97,32.98,32.84,32.85,270700.0,23.2742,23.2812,23.1824,23.1895,270700.0
2011-02-03 15:20:00,32.86,32.86,32.78,32.79,336500.0,23.1965,23.1965,23.14,23.1471,336500.0
2011-02-03 15:25:00,32.79,32.86,32.75,32.86,445400.0,23.1471,23.1965,23.1189,23.1965,445400.0
2011-02-03 15:30:00,32.86,32.89,32.79,32.82,380300.0,23.1965,23.2177,23.1471,23.1683,380300.0
2011-02-03 15:35:00,32.82,32.88,32.81,32.88,334500.0,23.1683,23.2106,23.1612,23.2106,334500.0
2011-02-03 15:40:00,32.87,32.98,32.87,32.9,549500.0,23.2036,23.2812,23.2036,23.2248,549500.0
2011-02-03 15:45:00,32.9,32.92,32.83,32.83,515300.0,23.2248,23.2389,23.1753,23.1753,515300.0
2011-02-03 15:50:00,32.84,32.9,32.81,32.9,787700.0,23.1824,23.2248,23.1612,23.2248,787700.0
2011-02-03 15:55:00,32.89,33.01,32.89,32.93,1030000.0,23.2177,23.3024,23.2177,23.2459,1030000.0
2011-02-04 09:30:00,33.04,33.06,32.93,32.93,413500.0,23.3236,23.3377,23.2459,23.2459,413500.0
2011-02-04 09:35:00,32.93,32.93,32.82,32.86,736400.0,23.2459,23.2459,23.1683,23.1965,736400.0
2011-02-04 09:40:00,32.87,32.95,32.63,32.65,812800.0,23.2036,23.26,23.0342,23.0483,812800.0
2011-02-04 09:45:00,32.65,32.68,32.34,32.41,729200.0,23.0483,23.0694,22.8294,22.8789,729200.0
2011-02-04 09:50:00,32.4,32.48,32.27,32.48,1107200.0,22.8718,22.9283,22.78,22.9283,1107200.0
2011-02-04 09:55:00,32.48,32.65,32.47,32.61,634100.0,22.9283,23.0483,22.9212,23.02,634100.0
2011-02-04 10:00:00,32.61,32.73,32.6,32.61,748200.0,23.02,23.1047,23.013,23.02,748200.0
2011-02-04 10:05:00,32.61,32.66,32.54,32.57,629500.0,23.02,23.0553,22.9706,22.9918,629500.0
2011-02-04 10:10:00,32.56,32.68,32.54,32.65,611400.0,22.9847,23.0694,22.9706,23.0483,611400.0
2011-02-04 10:15:00,32.65,32.75,32.65,32.71,235400.0,23.0483,23.1189,23.0483,23.0906,235400.0
2011-02-04 10:20:00,32.72,32.72,32.68,32.7,409100.0,23.0977,23.0977,23.0694,23.0836,409100.0
2011-02-04 10:25:00,32.7,32.73,32.69,32.73,194300.0,23.0836,23.1047,23.0765,23.1047,194300.0
2011-02-04 10:30:00,32.73,32.76,32.68,32.69,225300.0,23.1047,23.1259,23.0694,23.0765,225300.0
2011-02-04 10:35:00,32.68,32.69,32.55,32.55,198500.0,23.0694,23.0765,22.9777,22.9777,198500.0
2011-02-04 10:40:00,32.56,32.58,32.54,32.56,246900.0,22.9847,22.9989,22.9706,22.9847,246900.0
2011-02-04 10:45:00,32.56,32.57,32.47,32.47,316500.0,22.9847,22.9918,22.9212,22.9212,316500.0
2011-02-04 10:50:00,32.47,32.51,32.44,32.45,184500.0,22.9212,22.9494,22.9,22.9071,184500.0
2011-02-04 10:55:00,32.44,32.52,32.44,32.52,184000.0,22.9,22.9565,22.9,22.9565,184000.0
2011-02-04 11:00:00,32.52,32.58,32.52,32.53,223700.0,22.9565,22.9989,22.9565,22.9636,223700.0
2011-02-04 11:05:00,32.53,32.68,32.52,32.67,212500.0,22.9636,23.0694,22.9565,23.0624,212500.0
2011-02-04 11:10:00,32.67,32.71,32.66,32.68,218900.0,23.0624,23.0906,23.0553,23.0694,218900.0
2011-02-04 11:15:00,32.67,32.69,32.61,32.69,165200.0,23.0624,23.0765,23.02,23.0765,165200.0
2011-02-04 11:20:00,32.69,32.71,32.67,32.68,144400.0,23.0765,23.0906,23.0624,23.0694,144400.0
2011-02-04 11:25:00,32.68,32.71,32.67,32.67,395200.0,23.0694,23.0906,23.0624,23.0624,395200.0
2011-02-04 11:30:00,32.67,32.68,32.63,32.64,155300.0,23.0624,23.0694,23.0342,23.0412,155300.0
2011-02-04 11:35:00,32.65,32.68,32.61,32.63,256800.0,23.0483,23.0694,23.02,23.0342,256800.0
2011-02-04 11:40:00,32.64,32.65,32.6,32.61,129900.0,23.0412,23.0483,23.013,23.02,129900.0
2011-02-04 11:45:00,32.61,32.63,32.54,32.55,174800.0,23.02,23.0342,22.9706,22.9777,174800.0
2011-02-04 11:50:00,32.54,32.56,32.52,32.54,168100.0,22.9706,22.9847,22.9565,22.9706,168100.0
2011-02-04 11:55:00,32.53,32.64,32.53,32.64,195700.0,22.9636,23.0412,22.9636,23.0412,195700.0
2011-02-04 12:00:00,32.63,32.65,32.6,32.6,143800.0,23.0342,23.0483,23.013,23.013,143800.0
2011-02-04 12:05:00,32.6,32.61,32.5,32.52,254600.0,23.013,23.02,22.9424,22.9565,254600.0
2011-02-04 12:10:00,32.52,32.55,32.51,32.55,136800.0,22.9565,22.9777,22.9494,22.9777,136800.0
2011-02-04 12:15:00,32.55,32.6,32.55,32.6,105600.0,22.9777,23.013,22.9777,23.013,105600.0
2011-02-04 12:20:00,32.6,32.6,32.57,32.58,88900.0,23.013,23.013,22.9918,22.9989,88900.0
2011-02-04 12:25:00,32.58,32.59,32.55,32.58,99000.0,22.9989,23.0059,22.9777,22.9989,99000.0
2011-02-04 12:30:00,32.58,32.58,32.53,32.56,137000.0,22.9989,22.9989,22.9636,22.9847,137000.0
2011-02-04 12:35:00,32.55,32.6,32.55,32.6,57100.0,22.9777,23.013,22.9777,23.013,57100.0
2011-02-04 12:40:00,32.6,32.61,32.55,32.6,188500.0,23.013,23.02,22.9777,23.013,188500.0
2011-02-04 12:45:00,32.61,32.61,32.59,32.59,66000.0,23.02,23.02,23.0059,23.0059,66000.0
2011-02-04 12:50:00,32.6,32.6,32.55,32.55,166000.0,23.013,23.013,22.9777,22.9777,166000.0
2011-02-04 12:55:00,32.55,32.56,32.54,32.55,286300.0,22.9777,22.9847,22.9706,22.9777,286300.0
2011-02-04 13:00:00,32.55,32.57,32.55,32.57,148400.0,22.9777,22.9918,22.9777,22.9918,148400.0
2011-02-04 13:05:00,32.57,32.57,32.56,32.57,80700.0,22.9918,22.9918,22.9847,22.9918,80700.0
2011-02-04 13:10:00,32.57,32.58,32.54,32.57,146700.0,22.9918,22.9989,22.9706,22.9918,146700.0
2011-02-04 13:15:00,32.57,32.57,32.54,32.54,80700.0,22.9918,22.9918,22.9706,22.9706,80700.0
2011-02-04 13:20:00,32.55,32.56,32.54,32.54,134500.0,22.9777,22.9847,22.9706,22.9706,134500.0
2011-02-04 13:25:00,32.54,32.56,32.54,32.55,103300.0,22.9706,22.9847,22.9706,22.9777,103300.0
2011-02-04 13:30:00,32.56,32.58,32.55,32.58,100700.0,22.9847,22.9989,22.9777,22.9989,100700.0
2011-02-04 13:35:00,32.58,32.59,32.57,32.57,110600.0,22.9989,23.0059,22.9918,22.9918,110600.0
2011-02-04 13:40:00,32.57,32.59,32.56,32.57,63100.0,22.9918,23.0059,22.9847,22.9918,63100.0
2011-02-04 13:45:00,32.57,32.61,32.56,32.6,139800.0,22.9918,23.02,22.9847,23.013,139800.0
2011-02-04 13:50:00,32.61,32.64,32.59,32.64,125300.0,23.02,23.0412,23.0059,23.0412,125300.0
2011-02-04 13:55:00,32.63,32.66,32.62,32.62,135800.0,23.0342,23.0553,23.0271,23.0271,135800.0
2011-02-04 14:00:00,32.63,32.64,32.58,32.59,204900.0,23.0342,23.0412,22.9989,23.0059,204900.0
2011-02-04 14:05:00,32.6,32.63,32.59,32.59,219400.0,23.013,23.0342,23.0059,23.0059,219400.0
2011-02-04 14:10:00,32.59,32.6,32.56,32.58,132000.0,23.0059,23.013,22.9847,22.9989,132000.0
2011-02-04 14:15:00,32.58,32.58,32.55,32.55,297700.0,22.9989,22.9989,22.9777,22.9777,297700.0
2011-02-04 14:20:00,32.56,32.56,32.52,32.53,219600.0,22.9847,22.9847,22.9565,22.9636,219600.0
2011-02-04 14:25:00,32.53,32.62,32.52,32.62,350400.0,22.9636,23.0271,22.9565,23.0271,350400.0
2011-02-04 14:30:00,32.62,32.68,32.6,32.66,437200.0,23.0271,23.0694,23.013,23.0553,437200.0
2011-02-04 14:35:00,32.67,32.69,32.64,32.68,287400.0,23.0624,23.0765,23.0412,23.0694,287400.0
2011-02-04 14:40:00,32.68,32.68,32.6,32.63,250800.0,23.0694,23.0694,23.013,23.0342,250800.0
2011-02-04 14:45:00,32.63,32.64,32.6,32.6,121800.0,23.0342,23.0412,23.013,23.013,121800.0
2011-02-04 14:50:00,32.61,32.64,32.58,32.59,342600.0,23.02,23.0412,22.9989,23.0059,342600.0
2011-02-04 14:55:00,32.6,32.65,32.59,32.61,267900.0,23.013,23.0483,23.0059,23.02,267900.0
2011-02-04 15:00:00,32.62,32.62,32.6,32.61,185700.0,23.0271,23.0271,23.013,23.02,185700.0
2011-02-04 15:05:00,32.62,32.63,32.61,32.62,279500.0,23.0271,23.0342,23.02,23.0271,279500.0
2011-02-04 15:10:00,32.63,32.63,32.57,32.57,188800.0,23.0342,23.0342,22.9918,22.9918,188800.0
2011-02-04 15:15:00,32.57,32.58,32.55,32.57,250600.0,22.9918,22.9989,22.9777,22.9918,250600.0
2011-02-04 15:20:00,32.56,32.6,32.56,32.6,339600.0,22.9847,23.013,22.9847,23.013,339600.0
2011-02-04 15:25:00,32.6,32.62,32.57,32.61,219500.0,23.013,23.0271,22.9918,23.02,219500.0
2011-02-04 15:30:00,32.61,32.64,32.57,32.58,185700.0,23.02,23.0412,22.9918,22.9989,185700.0
2011-02-04 15:35:00,32.58,32.6,32.56,32.57,164900.0,22.9989,23.013,22.9847,22.9918,164900.0
2011-02-04 15:40:00,32.57,32.59,32.55,32.56,475800.0,22.9918,23.0059,22.9777,22.9847,475800.0
2011-02-04 15:45:00,32.57,32.61,32.56,32.6,374700.0,22.9918,23.02,22.9847,23.013,374700.0
2011-02-04 15:50:00,32.59,32.6,32.56,32.58,517300.0,23.0059,23.013,22.9847,22.9989,517300.0
2011-02-04 15:55:00,32.58,32.67,32.57,32.66,1211600.0,22.9989,23.0624,22.9918,23.0553,1211600.0
2011-02-07 09:30:00,32.63,32.73,32.55,32.57,209400.0,23.0342,23.1047,22.9777,22.9918,209400.0
2011-02-07 09:35:00,32.57,32.67,32.57,32.64,247600.0,22.9918,23.0624,22.9918,23.0412,247600.0
2011-02-07 09:40:00,32.65,32.79,32.64,32.79,159400.0,23.0483,23.1471,23.0412,23.1471,159400.0
2011-02-07 09:45:00,32.79,32.82,32.77,32.78,271100.0,23.1471,23.1683,23.133,23.14,271100.0
2011-02-07 09:50:00,32.77,32.77,32.71,32.73,175600.0,23.133,23.133,23.0906,23.1047,175600.0
2011-02-07 09:55:00,32.73,32.75,32.7,32.72,184200.0,23.1047,23.1189,23.0836,23.0977,184200.0
2011-02-07 10:00:00,32.71,32.77,32.71,32.76,292500.0,23.0906,23.133,23.0906,23.1259,292500.0
2011-02-07 10:05:00,32.77,32.79,32.74,32.79,123100.0,23.133,23.1471,23.1118,23.1471,123100.0
2011-02-07 10:10:00,32.79,32.86,32.78,32.84,331500.0,23.1471,23.1965,23.14,23.1824,331500.0
2011-02-07 10:15:00,32.84,32.94,32.81,32.94,273400.0,23.1824,23.253,23.1612,23.253,273400.0
2011-02-07 10:20:00,32.93,33.01,32.92,32.92,253600.0,23.2459,23.3024,23.2389,23.2389,253600.0
2011-02-07 10:25:00,32.92,32.99,32.9,32.96,272200.0,23.2389,23.2883,23.2248,23.2671,272200.0
2011-02-07 10:30:00,32.95,32.97,32.89,32.91,177600.0,23.26,23.2742,23.2177,23.2318,177600.0
2011-02-07 10:35:00,32.91,32.99,32.91,32.99,198700.0,23.2318,23.2883,23.2318,23.2883,198700.0
2011-02-07 10:40:00,32.99,33.07,32.98,33.06,253100.0,23.2883,23.3448,23.2812,23.3377,253100.0
2011-02-07 10:45:00,33.06,33.12,33.03,33.03,298800.0,23.3377,23.3801,23.3165,23.3165,298800.0
2011-02-07 10:50:00,33.04,33.04,32.98,33.02,140600.0,23.3236,23.3236,23.2812,23.3095,140600.0
2011-02-07 10:55:00,33.02,33.02,32.99,33.0,253600.0,23.3095,23.3095,23.2883,23.2953,253600.0
2011-02-07 11:00:00,33.01,33.06,33.0,33.03,227900.0,23.3024,23.3377,23.2953,23.3165,227900.0
2011-02-07 11:05:00,33.04,33.08,33.04,33.05,189500.0,23.3236,23.3518,23.3236,23.3306,189500.0
2011-02-07 11:10:00,33.05,33.06,33.01,33.01,184000.0,23.3306,23.3377,23.3024,23.3024,184000.0
2011-02-07 11:15:00,33.01,33.02,32.96,32.96,103500.0,23.3024,23.3095,23.2671,23.2671,103500.0
2011-02-07 11:20:00,32.97,33.06,32.96,33.05,398400.0,23.2742,23.3377,23.2671,23.3306,398400.0
2011-02-07 11:25:00,33.05,33.1,33.04,33.09,209000.0,23.3306,23.3659,23.3236,23.3589,209000.0
2011-02-07 11:30:00,33.08,33.11,33.07,33.1,159100.0,23.3518,23.373,23.3448,23.3659,159100.0
2011-02-07 11:35:00,33.1,33.15,33.1,33.15,144000.0,23.3659,23.4012,23.3659,23.4012,144000.0
2011-02-07 11:40:00,33.14,33.19,33.14,33.16,283300.0,23.3942,23.4295,23.3942,23.4083,283300.0
2011-02-07 11:45:00,33.15,33.16,33.14,33.15,194300.0,23.4012,23.4083,23.3942,23.4012,194300.0
2011-02-07 11:50:00,33.15,33.17,33.14,33.16,128300.0,23.4012,23.4153,23.3942,23.4083,128300.0
2011-02-07 11:55:00,33.16,33.2,33.15,33.16,83200.0,23.4083,23.4365,23.4012,23.4083,83200.0
2011-02-07 12:00:00,33.16,33.16,33.1,33.14,543400.0,23.4083,23.4083,23.3659,23.3942,543400.0
2011-02-07 12:05:00,33.14,33.14,33.1,33.11,57000.0,23.3942,23.3942,23.3659,23.373,57000.0
2011-02-07 12:10:00,33.11,33.11,33.09,33.1,84600.0,23.373,23.373,23.3589,23.3659,84600.0
2011-02-07 12:15:00,33.11,33.11,33.1,33.1,38200.0,23.373,23.373,23.3659,23.3659,38200.0
2011-02-07 12:20:00,33.11,33.11,33.1,33.11,49900.0,23.373,23.373,23.3659,23.373,49900.0
2011-02-07 12:25:00,33.11,33.11,33.09,33.11,120300.0,23.373,23.373,23.3589,23.373,120300.0
2011-02-07 12:30:00,33.11,33.11,33.1,33.1,137900.0,23.373,23.373,23.3659,23.3659,137900.0
2011-02-07 12:35:00,33.11,33.16,33.1,33.16,145800.0,23.373,23.4083,23.3659,23.4083,145800.0
2011-02-07 12:40:00,33.16,33.17,33.14,33.17,75200.0,23.4083,23.4153,23.3942,23.4153,75200.0
2011-02-07 12:45:00,33.17,33.19,33.16,33.18,94300.0,23.4153,23.4295,23.4083,23.4224,94300.0
2011-02-07 12:50:00,33.19,33.22,33.17,33.2,236200.0,23.4295,23.4506,23.4153,23.4365,236200.0
2011-02-07 12:55:00,33.21,33.23,33.16,33.18,107600.0,23.4436,23.4577,23.4083,23.4224,107600.0
2011-02-07 13:00:00,33.18,33.23,33.17,33.2,103500.0,23.4224,23.4577,23.4153,23.4365,103500.0
2011-02-07 13:05:00,33.2,33.23,33.2,33.22,95900.0,23.4365,23.4577,23.4365,23.4506,95900.0
2011-02-07 13:10:00,33.22,33.24,33.2,33.24,81900.0,23.4506,23.4648,23.4365,23.4648,81900.0
2011-02-07 13:15:00,33.24,33.25,33.2,33.21,147600.0,23.4648,23.4718,23.4365,23.4436,147600.0
2011-02-07 13:20:00,33.2,33.26,33.2,33.25,236600.0,23.4365,23.4789,23.4365,23.4718,236600.0
2011-02-07 13:25:00,33.26,33.26,33.25,33.25,59500.0,23.4789,23.4789,23.4718,23.4718,59500.0
2011-02-07 13:30:00,33.25,33.26,33.15,33.16,100100.0,23.4718,23.4789,23.4012,23.4083,100100.0
2011-02-07 13:35:00,33.16,33.16,33.1,33.12,99800.0,23.4083,23.4083,23.3659,23.3801,99800.0
2011-02-07 13:40:00,33.11,33.16,33.11,33.15,259800.0,23.373,23.4083,23.373,23.4012,259800.0
2011-02-07 13:45:00,33.14,33.18,33.14,33.16,123900.0,23.3942,23.4224,23.3942,23.4083,123900.0
2011-02-07 13:50:00,33.18,33.21,33.16,33.2,159100.0,23.4224,23.4436,23.4083,23.4365,159100.0
2011-02-07 13:55:00,33.2,33.24,33.19,33.22,110100.0,23.4365,23.4648,23.4295,23.4506,110100.0
2011-02-07 14:00:00,33.22,33.24,33.2,33.23,116300.0,23.4506,23.4648,23.4365,23.4577,116300.0
2011-02-07 14:05:00,33.24,33.24,33.14,33.15,290200.0,23.4648,23.4648,23.3942,23.4012,290200.0
2011-02-07 14:10:00,33.16,33.18,33.13,33.14,174500.0,23.4083,23.4224,23.3871,23.3942,174500.0
2011-02-07 14:15:00,33.13,33.14,33.09,33.09,56900.0,23.3871,23.3942,23.3589,23.3589,56900.0
2011-02-07 14:20:00,33.09,33.1,33.01,33.07,216000.0,23.3589,23.3659,23.3024,23.3448,216000.0
2011-02-07 14:25:00,33.06,33.12,33.06,33.1,163400.0,23.3377,23.3801,23.3377,23.3659,163400.0
2011-02-07 14:30:00,33.1,33.15,33.09,33.14,98000.0,23.3659,23.4012,23.3589,23.3942,98000.0
2011-02-07 14:35:00,33.14,33.15,33.09,33.12,132300.0,23.3942,23.4012,23.3589,23.3801,132300.0
2011-02-07 14:40:00,33.11,33.13,33.08,33.09,74800.0,23.373,23.3871,23.3518,23.3589,74800.0
2011-02-07 14:45:00,33.08,33.11,33.05,33.05,130400.0,23.3518,23.373,23.3306,23.3306,130400.0
2011-02-07 14:50:00,33.05,33.11,33.05,33.09,126900.0,23.3306,23.373,23.3306,23.3589,126900.0
2011-02-07 14:55:00,33.09,33.11,33.06,33.09,129500.0,23.3589,23.373,23.3377,23.3589,129500.0
2011-02-07 15:00:00,33.09,33.12,33.07,33.1,220300.0,23.3589,23.3801,23.3448,23.3659,220300.0
2011-02-07 15:05:00,33.1,33.11,33.04,33.04,205300.0,23.3659,23.373,23.3236,23.3236,205300.0
2011-02-07 15:10:00,33.05,33.05,32.93,32.93,169700.0,23.3306,23.3306,23.2459,23.2459,169700.0
2011-02-07 15:15:00,32.93,32.96,32.92,32.93,153100.0,23.2459,23.2671,23.2389,23.2459,153100.0
2011-02-07 15:20:00,32.93,32.94,32.9,32.9,130300.0,23.2459,23.253,23.2248,23.2248,130300.0
2011-02-07 15:25:00,32.9,32.94,32.9,32.9,136400.0,23.2248,23.253,23.2248,23.2248,136400.0
2011-02-07 15:30:00,32.9,32.92,32.89,32.9,243000.0,23.2248,23.2389,23.2177,23.2248,243000.0
2011-02-07 15:35:00,32.9,33.02,32.9,32.98,285600.0,23.2248,23.3095,23.2248,23.2812,285600.0
2011-02-07 15:40:00,32.98,32.98,32.95,32.97,123100.0,23.2812,23.2812,23.26,23.2742,123100.0
2011-02-07 15:45:00,32.98,33.0,32.94,32.97,199500.0,23.2812,23.2953,23.253,23.2742,199500.0
2011-02-07 15:50:00,32.97,33.0,32.94,32.96,195800.0,23.2742,23.2953,23.253,23.2671,195800.0
2011-02-07 15:55:00,32.96,32.97,32.9,32.92,332200.0,23.2671,23.2742,23.2248,23.2389,332200.0
2011-02-08 09:30:00,33.05,33.11,32.95,33.1,109400.0,23.3306,23.373,23.26,23.3659,109400.0
2011-02-08 09:35:00,33.11,33.23,33.07,33.11,147500.0,23.373,23.4577,23.3448,23.373,147500.0
2011-02-08 09:40:00,33.11,33.16,33.04,33.04,208300.0,23.373,23.4083,23.3236,23.3236,208300.0
2011-02-08 09:45:00,33.04,33.07,32.98,33.07,207000.0,23.3236,23.3448,23.2812,23.3448,207000.0
2011-02-08 09:50:00,33.07,33.14,33.07,33.13,263200.0,23.3448,23.3942,23.3448,23.3871,263200.0
2011-02-08 09:55:00,33.13,33.13,33.06,33.08,187200.0,23.3871,23.3871,23.3377,23.3518,187200.0
2011-02-08 10:00:00,33.08,33.15,33.08,33.13,308500.0,23.3518,23.4012,23.3518,23.3871,308500.0
2011-02-08 10:05:00,33.13,33.15,33.12,33.15,168000.0,23.3871,23.4012,23.3801,23.4012,168000.0
2011-02-08 10:10:00,33.15,33.18,33.14,33.17,120800.0,23.4012,23.4224,23.3942,23.4153,120800.0
2011-02-08 10:15:00,33.17,33.25,33.16,33.22,78100.0,23.4153,23.4718,23.4083,23.4506,78100.0
2011-02-08 10:20:00,33.23,33.31,33.23,33.27,112400.0,23.4577,23.5142,23.4577,23.4859,112400.0
2011-02-08 10:25:00,33.27,33.3,33.21,33.24,121200.0,23.4859,23.5071,23.4436,23.4648,121200.0
2011-02-08 10:30:00,33.24,33.28,33.21,33.25,224500.0,23.4648,23.493,23.4436,23.4718,224500.0
2011-02-08 10:35:00,33.24,33.26,33.2,33.22,61900.0,23.4648,23.4789,23.4365,23.4506,61900.0
2011-02-08 10:40:00,33.22,33.25,33.2,33.23,55000.0,23.4506,23.4718,23.4365,23.4577,55000.0
2011-02-08 10:45:00,33.24,33.27,33.24,33.26,100500.0,23.4648,23.4859,23.4648,23.4789,100500.0
2011-02-08 10:50:00,33.27,33.28,33.2,33.22,67000.0,23.4859,23.493,23.4365,23.4506,67000.0
2011-02-08 10:55:00,33.21,33.25,33.2,33.25,57400.0,23.4436,23.4718,23.4365,23.4718,57400.0
2011-02-08 11:00:00,33.25,33.27,33.21,33.26,103300.0,23.4718,23.4859,23.4436,23.4789,103300.0
2011-02-08 11:05:00,33.25,33.28,33.23,33.28,72400.0,23.4718,23.493,23.4577,23.493,72400.0
2011-02-08 11:10:00,33.28,33.3,33.27,33.28,57100.0,23.493,23.5071,23.4859,23.493,57100.0
2011-02-08 11:15:00,33.27,33.28,33.2,33.23,274300.0,23.4859,23.493,23.4365,23.4577,274300.0
2011-02-08 11:20:00,33.23,33.35,33.22,33.34,216500.0,23.4577,23.5424,23.4506,23.5354,216500.0
2011-02-08 11:25:00,33.34,33.4,33.33,33.38,182200.0,23.5354,23.5777,23.5283,23.5636,182200.0
2011-02-08 11:30:00,33.39,33.39,33.36,33.38,42000.0,23.5707,23.5707,23.5495,23.5636,42000.0
2011-02-08 11:35:00,33.38,33.38,33.3,33.33,200300.0,23.5636,23.5636,23.5071,23.5283,200300.0
2011-02-08 11:40:00,33.34,33.36,33.3,33.34,128500.0,23.5354,23.5495,23.5071,23.5354,128500.0
2011-02-08 11:45:00,33.34,33.35,33.28,33.3,51000.0,23.5354,23.5424,23.493,23.5071,51000.0
2011-02-08 11:50:00,33.3,33.31,33.26,33.3,83800.0,23.5071,23.5142,23.4789,23.5071,83800.0
2011-02-08 11:55:00,33.3,33.32,33.23,33.29,183800.0,23.5071,23.5212,23.4577,23.5001,183800.0
2011-02-08 12:00:00,33.29,33.31,33.22,33.25,161300.0,23.5001,23.5142,23.4506,23.4718,161300.0
2011-02-08 12:05:00,33.25,33.25,33.21,33.24,59300.0,23.4718,23.4718,23.4436,23.4648,59300.0
2011-02-08 12:10:00,33.24,33.26,33.2,33.22,196200.0,23.4648,23.4789,23.4365,23.4506,196200.0
2011-02-08 12:15:00,33.22,33.26,33.2,33.22,58800.0,23.4506,23.4789,23.4365,23.4506,58800.0
2011-02-08 12:20:00,33.22,33.23,33.2,33.2,18100.0,23.4506,23.4577,23.4365,23.4365,18100.0
2011-02-08 12:25:00,33.2,33.21,33.2,33.2,18900.0,23.4365,23.4436,23.4365,23.4365,18900.0
2011-02-08 12:30:00,33.21,33.26,33.2,33.22,71800.0,23.4436,23.4789,23.4365,23.4506,71800.0
2011-02-08 12:35:00,33.22,33.25,33.21,33.25,72900.0,23.4506,23.4718,23.4436,23.4718,72900.0
2011-02-08 12:40:00,33.25,33.26,33.24,33.26,77000.0,23.4718,23.4789,23.4648,23.4789,77000.0
2011-02-08 12:45:00,33.26,33.29,33.22,33.26,77500.0,23.4789,23.5001,23.4506,23.4789,77500.0
2011-02-08 12:50:00,33.25,33.28,33.23,33.25,41400.0,23.4718,23.493,23.4577,23.4718,41400.0
2011-02-08 12:55:00,33.26,33.29,33.24,33.29,86500.0,23.4789,23.5001,23.4648,23.5001,86500.0
2011-02-08 13:00:00,33.28,33.29,33.25,33.25,42100.0,23.493,23.5001,23.4718,23.4718,42100.0
2011-02-08 13:05:00,33.25,33.26,33.23,33.23,26300.0,23.4718,23.4789,23.4577,23.4577,26300.0
2011-02-08 13:10:00,33.23,33.26,33.22,33.22,46600.0,23.4577,23.4789,23.4506,23.4506,46600.0
2011-02-08 13:15:00,33.22,33.23,33.18,33.19,71300.0,23.4506,23.4577,23.4224,23.4295,71300.0
2011-02-08 13:20:00,33.19,33.2,33.18,33.19,74800.0,23.4295,23.4365,23.4224,23.4295,74800.0
2011-02-08 13:25:00,33.19,33.2,33.17,33.19,83200.0,23.4295,23.4365,23.4153,23.4295,83200.0
2011-02-08 13:30:00,33.19,33.2,33.18,33.2,93700.0,23.4295,23.4365,23.4224,23.4365,93700.0
2011-02-08 13:35:00,33.19,33.22,33.17,33.22,89900.0,23.4295,23.4506,23.4153,23.4506,89900.0
2011-02-08 13:40:00,33.22,33.26,33.22,33.25,87500.0,23.4506,23.4789,23.4506,23.4718,87500.0
2011-02-08 13:45:00,33.25,33.28,33.22,33.27,86100.0,23.4718,23.493,23.4506,23.4859,86100.0
2011-02-08 13:50:00,33.27,33.31,33.26,33.29,125600.0,23.4859,23.5142,23.4789,23.5001,125600.0
2011-02-08 13:55:00,33.28,33.3,33.27,33.27,73200.0,23.493,23.5071,23.4859,23.4859,73200.0
2011-02-08 14:00:00,33.27,33.32,33.26,33.31,75600.0,23.4859,23.5212,23.4789,23.5142,75600.0
2011-02-08 14:05:00,33.3,33.32,33.29,33.29,45600.0,23.5071,23.5212,23.5001,23.5001,45600.0
2011-02-08 14:10:00,33.29,33.3,33.29,33.3,25300.0,23.5001,23.5071,23.5001,23.5071,25300.0
2011-02-08 14:15:00,33.3,33.31,33.29,33.31,86800.0,23.5071,23.5142,23.5001,23.5142,86800.0
2011-02-08 14:20:00,33.3,33.31,33.29,33.31,216000.0,23.5071,23.5142,23.5001,23.5142,216000.0
2011-02-08 14:25:00,33.3,33.31,33.29,33.3,23900.0,23.5071,23.5142,23.5001,23.5071,23900.0
2011-02-08 14:30:00,33.3,33.3,33.27,33.28,115800.0,23.5071,23.5071,23.4859,23.493,115800.0
2011-02-08 14:35:00,33.28,33.31,33.25,33.27,99000.0,23.493,23.5142,23.4718,23.4859,99000.0
2011-02-08 14:40:00,33.28,33.29,33.27,33.27,93300.0,23.493,23.5001,23.4859,23.4859,93300.0
2011-02-08 14:45:00,33.27,33.33,33.27,33.3,107500.0,23.4859,23.5283,23.4859,23.5071,107500.0
2011-02-08 14:50:00,33.3,33.3,33.28,33.3,265500.0,23.5071,23.5071,23.493,23.5071,265500.0
2011-02-08 14:55:00,33.29,33.33,33.28,33.33,174100.0,23.5001,23.5283,23.493,23.5283,174100.0
2011-02-08 15:00:00,33.33,33.33,33.27,33.29,286500.0,23.5283,23.5283,23.4859,23.5001,286500.0
2011-02-08 15:05:00,33.29,33.35,33.28,33.34,158700.0,23.5001,23.5424,23.493,23.5354,158700.0
2011-02-08 15:10:00,33.34,33.35,33.32,33.34,173200.0,23.5354,23.5424,23.5212,23.5354,173200.0
2011-02-08 15:15:00,33.34,33.36,33.33,33.34,160300.0,23.5354,23.5495,23.5283,23.5354,160300.0
2011-02-08 15:20:00,33.35,33.36,33.34,33.35,233900.0,23.5424,23.5495,23.5354,23.5424,233900.0
2011-02-08 15:25:00,33.35,33.36,33.31,33.32,105200.0,23.5424,23.5495,23.5142,23.5212,105200.0
2011-02-08 15:30:00,33.32,33.34,33.29,33.33,219300.0,23.5212,23.5354,23.5001,23.5283,219300.0
2011-02-08 15:35:00,33.33,33.33,33.29,33.32,109800.0,23.5283,23.5283,23.5001,23.5212,109800.0
2011-02-08 15:40:00,33.33,33.35,33.32,33.34,79900.0,23.5283,23.5424,23.5212,23.5354,79900.0
2011-02-08 15:45:00,33.34,33.36,33.33,33.34,140500.0,23.5354,23.5495,23.5283,23.5354,140500.0
2011-02-08 15:50:00,33.34,33.34,33.3,33.3,130700.0,23.5354,23.5354,23.5071,23.5071,130700.0
2011-02-08 15:55:00,33.31,33.31,33.27,33.3,331000.0,23.5142,23.5142,23.4859,23.5071,331000.0
2011-02-09 09:30:00,33.34,33.5,33.28,33.49,665300.0,23.5354,23.6483,23.493,23.6412,665300.0
2011-02-09 09:35:00,33.48,33.74,33.46,33.73,617200.0,23.6342,23.8177,23.6201,23.8107,617200.0
2011-02-09 09:40:00,33.74,33.74,33.49,33.59,591800.0,23.8177,23.8177,23.6412,23.7118,591800.0
2011-02-09 09:45:00,33.59,33.6,33.47,33.57,292500.0,23.7118,23.7189,23.6271,23.6977,292500.0
2011-02-09 09:50:00,33.57,33.62,33.54,33.6,161900.0,23.6977,23.733,23.6765,23.7189,161900.0
2011-02-09 09:55:00,33.6,33.64,33.6,33.62,89900.0,23.7189,23.7471,23.7189,23.733,89900.0
2011-02-09 10:00:00,33.61,33.73,33.6,33.72,234400.0,23.726,23.8107,23.7189,23.8036,234400.0
2011-02-09 10:05:00,33.73,33.76,33.63,33.65,310200.0,23.8107,23.8318,23.7401,23.7542,310200.0
2011-02-09 10:10:00,33.65,33.72,33.64,33.64,358800.0,23.7542,23.8036,23.7471,23.7471,358800.0
2011-02-09 10:15:00,33.64,33.68,33.64,33.66,168000.0,23.7471,23.7754,23.7471,23.7613,168000.0
2011-02-09 10:20:00,33.66,33.7,33.65,33.67,189100.0,23.7613,23.7895,23.7542,23.7683,189100.0
2011-02-09 10:25:00,33.66,33.75,33.66,33.74,191200.0,23.7613,23.8248,23.7613,23.8177,191200.0
2011-02-09 10:30:00,33.74,33.75,33.68,33.71,144300.0,23.8177,23.8248,23.7754,23.7965,144300.0
2011-02-09 10:35:00,33.7,33.71,33.64,33.65,121000.0,23.7895,23.7965,23.7471,23.7542,121000.0
2011-02-09 10:40:00,33.65,33.66,33.63,33.64,79500.0,23.7542,23.7613,23.7401,23.7471,79500.0
2011-02-09 10:45:00,33.65,33.66,33.64,33.66,102600.0,23.7542,23.7613,23.7471,23.7613,102600.0
2011-02-09 10:50:00,33.66,33.66,33.62,33.65,317100.0,23.7613,23.7613,23.733,23.7542,317100.0
2011-02-09 10:55:00,33.66,33.66,33.55,33.55,280900.0,23.7613,23.7613,23.6836,23.6836,280900.0
2011-02-09 11:00:00,33.55,33.56,33.52,33.53,183200.0,23.6836,23.6907,23.6624,23.6695,183200.0
2011-02-09 11:05:00,33.52,33.54,33.49,33.49,102900.0,23.6624,23.6765,23.6412,23.6412,102900.0
2011-02-09 11:10:00,33.49,33.51,33.46,33.51,136400.0,23.6412,23.6554,23.6201,23.6554,136400.0
2011-02-09 11:15:00,33.51,33.51,33.47,33.49,153100.0,23.6554,23.6554,23.6271,23.6412,153100.0
2011-02-09 11:20:00,33.5,33.5,33.4,33.4,133200.0,23.6483,23.6483,23.5777,23.5777,133200.0
2011-02-09 11:25:00,33.4,33.44,33.38,33.44,218800.0,23.5777,23.6059,23.5636,23.6059,218800.0
2011-02-09 11:30:00,33.43,33.44,33.39,33.41,142900.0,23.5989,23.6059,23.5707,23.5848,142900.0
2011-02-09 11:35:00,33.41,33.44,33.4,33.41,95500.0,23.5848,23.6059,23.5777,23.5848,95500.0
2011-02-09 11:40:00,33.41,33.46,33.39,33.43,121700.0,23.5848,23.6201,23.5707,23.5989,121700.0
2011-02-09 11:45:00,33.43,33.45,33.41,33.43,113500.0,23.5989,23.613,23.5848,23.5989,113500.0
2011-02-09 11:50:00,33.43,33.43,33.4,33.4,45600.0,23.5989,23.5989,23.5777,23.5777,45600.0
2011-02-09 11:55:00,33.4,33.43,33.39,33.4,131000.0,23.5777,23.5989,23.5707,23.5777,131000.0
2011-02-09 12:00:00,33.4,33.42,33.37,33.4,161200.0,23.5777,23.5918,23.5565,23.5777,161200.0
2011-02-09 12:05:00,33.4,33.4,33.35,33.36,103400.0,23.5777,23.5777,23.5424,23.5495,103400.0
2011-02-09 12:10:00,33.36,33.37,33.33,33.34,129200.0,23.5495,23.5565,23.5283,23.5354,129200.0
2011-02-09 12:15:00,33.33,33.34,33.25,33.27,155400.0,23.5283,23.5354,23.4718,23.4859,155400.0
2011-02-09 12:20:00,33.28,33.29,33.26,33.27,56100.0,23.493,23.5001,23.4789,23.4859,56100.0
2011-02-09 12:25:00,33.27,33.28,33.27,33.27,28300.0,23.4859,23.493,23.4859,23.4859,28300.0
2011-02-09 12:30:00,33.28,33.28,33.27,33.27,60500.0,23.493,23.493,23.4859,23.4859,60500.0
2011-02-09 12:35:00,33.27,33.28,33.24,33.24,74100.0,23.4859,23.493,23.4648,23.4648,74100.0
2011-02-09 12:40:00,33.24,33.25,33.21,33.22,43100.0,23.4648,23.4718,23.4436,23.4506,43100.0
2011-02-09 12:45:00,33.21,33.22,33.19,33.2,70500.0,23.4436,23.4506,23.4295,23.4365,70500.0
2011-02-09 12:50:00,33.21,33.21,33.18,33.18,88000.0,23.4436,23.4436,23.4224,23.4224,88000.0
2011-02-09 12:55:00,33.18,33.21,33.15,33.15,122600.0,23.4224,23.4436,23.4012,23.4012,122600.0
2011-02-09 13:00:00,33.16,33.16,33.14,33.15,75700.0,23.4083,23.4083,23.3942,23.4012,75700.0
2011-02-09 13:05:00,33.16,33.16,33.12,33.16,179800.0,23.4083,23.4083,23.3801,23.4083,179800.0
2011-02-09 13:10:00,33.16,33.16,33.1,33.11,71300.0,23.4083,23.4083,23.3659,23.373,71300.0
2011-02-09 13:15:00,33.1,33.14,33.1,33.14,118600.0,23.3659,23.3942,23.3659,23.3942,118600.0
2011-02-09 13:20:00,33.15,33.19,33.14,33.19,108000.0,23.4012,23.4295,23.3942,23.4295,108000.0
2011-02-09 13:25:00,33.19,33.21,33.17,33.19,76100.0,23.4295,23.4436,23.4153,23.4295,76100.0
2011-02-09 13:30:00,33.19,33.2,33.17,33.18,42800.0,23.4295,23.4365,23.4153,23.4224,42800.0
2011-02-09 13:35:00,33.18,33.18,33.14,33.15,68500.0,23.4224,23.4224,23.3942,23.4012,68500.0
2011-02-09 13:40:00,33.14,33.15,33.1,33.11,102800.0,23.3942,23.4012,23.3659,23.373,102800.0
2011-02-09 13:45:00,33.1,33.14,33.09,33.13,72000.0,23.3659,23.3942,23.3589,23.3871,72000.0
2011-02-09 13:50:00,33.14,33.17,33.13,33.14,90600.0,23.3942,23.4153,23.3871,23.3942,90600.0
2011-02-09 13:55:00,33.14,33.14,33.1,33.11,178100.0,23.3942,23.3942,23.3659,23.373,178100.0
2011-02-09 14:00:00,33.1,33.11,33.06,33.09,235900.0,23.3659,23.373,23.3377,23.3589,235900.0
2011-02-09 14:05:00,33.09,33.11,33.05,33.09,180200.0,23.3589,23.373,23.3306,23.3589,180200.0
2011-02-09 14:10:00,33.09,33.11,33.08,33.09,90200.0,23.3589,23.373,23.3518,23.3589,90200.0
2011-02-09 14:15:00,33.09,33.1,33.06,33.06,113700.0,23.3589,23.3659,23.3377,23.3377,113700.0
2011-02-09 14:20:00,33.07,33.09,33.06,33.08,63400.0,23.3448,23.3589,23.3377,23.3518,63400.0
2011-02-09 14:25:00,33.08,33.09,33.05,33.09,77200.0,23.3518,23.3589,23.3306,23.3589,77200.0
2011-02-09 14:30:00,33.08,33.09,33.06,33.07,97100.0,23.3518,23.3589,23.3377,23.3448,97100.0
2011-02-09 14:35:00,33.07,33.07,33.0,33.03,204900.0,23.3448,23.3448,23.2953,23.3165,204900.0
2011-02-09 14:40:00,33.03,33.08,33.02,33.08,85800.0,23.3165,23.3518,23.3095,23.3518,85800.0
2011-02-09 14:45:00,33.08,33.08,33.04,33.05,72300.0,23.3518,23.3518,23.3236,23.3306,72300.0
2011-02-09 14:50:00,33.05,33.07,33.02,33.05,103200.0,23.3306,23.3448,23.3095,23.3306,103200.0
2011-02-09 14:55:00,33.06,33.08,33.05,33.06,68200.0,23.3377,23.3518,23.3306,23.3377,68200.0
2011-02-09 15:00:00,33.06,33.13,33.05,33.1,166500.0,23.3377,23.3871,23.3306,23.3659,166500.0
2011-02-09 15:05:00,33.09,33.11,33.08,33.09,62900.0,23.3589,23.373,23.3518,23.3589,62900.0
2011-02-09 15:10:00,33.09,33.15,33.08,33.14,153900.0,23.3589,23.4012,23.3518,23.3942,153900.0
2011-02-09 15:15:00,33.15,33.15,33.13,33.13,58500.0,23.4012,23.4012,23.3871,23.3871,58500.0
2011-02-09 15:20:00,33.13,33.15,33.13,33.15,35400.0,23.3871,23.4012,23.3871,23.4012,35400.0
2011-02-09 15:25:00,33.15,33.2,33.13,33.2,136400.0,23.4012,23.4365,23.3871,23.4365,136400.0
2011-02-09 15:30:00,33.19,33.2,33.16,33.19,63000.0,23.4295,23.4365,23.4083,23.4295,63000.0
2011-02-09 15:35:00,33.18,33.2,33.16,33.19,89500.0,23.4224,23.4365,23.4083,23.4295,89500.0
2011-02-09 15:40:00,33.19,33.23,33.18,33.22,223600.0,23.4295,23.4577,23.4224,23.4506,223600.0
2011-02-09 15:45:00,33.22,33.25,33.2,33.22,199300.0,23.4506,23.4718,23.4365,23.4506,199300.0
2011-02-09 15:50:00,33.21,33.29,33.19,33.29,304300.0,23.4436,23.5001,23.4295,23.5001,304300.0
2011-02-09 15:55:00,33.29,33.32,33.27,33.32,454000.0,23.5001,23.5212,23.4859,23.5212,454000.0
2011-02-10 09:30:00,33.25,33.37,33.17,33.35,188100.0,23.4718,23.5565,23.4153,23.5424,188100.0
2011-02-10 09:35:00,33.35,33.42,33.3,33.34,175000.0,23.5424,23.5918,23.5071,23.5354,175000.0
2011-02-10 09:40:00,33.34,33.34,33.14,33.2,222600.0,23.5354,23.5354,23.3942,23.4365,222600.0
2011-02-10 09:45:00,33.21,33.32,33.09,33.1,481200.0,23.4436,23.5212,23.3589,23.3659,481200.0
2011-02-10 09:50:00,33.1,33.14,33.07,33.11,214200.0,23.3659,23.3942,23.3448,23.373,214200.0
2011-02-10 09:55:00,33.12,33.14,33.07,33.09,116900.0,23.3801,23.3942,23.3448,23.3589,116900.0
2011-02-10 10:00:00,33.1,33.12,33.07,33.1,133700.0,23.3659,23.3801,23.3448,23.3659,133700.0
2011-02-10 10:05:00,33.11,33.15,33.09,33.14,91900.0,23.373,23.4012,23.3589,23.3942,91900.0
2011-02-10 10:10:00,33.13,33.18,33.11,33.15,322700.0,23.3871,23.4224,23.373,23.4012,322700.0
2011-02-10 10:15:00,33.15,33.16,33.11,33.15,187100.0,23.4012,23.4083,23.373,23.4012,187100.0
2011-02-10 10:20:00,33.14,33.22,33.14,33.14,422800.0,23.3942,23.4506,23.3942,23.3942,422800.0
2011-02-10 10:25:00,33.13,33.2,33.12,33.12,292000.0,23.3871,23.4365,23.3801,23.3801,292000.0
2011-02-10 10:30:00,33.15,33.15,33.11,33.12,186100.0,23.4012,23.4012,23.373,23.3801,186100.0
2011-02-10 10:35:00,33.12,33.16,33.08,33.1,386200.0,23.3801,23.4083,23.3518,23.3659,386200.0
2011-02-10 10:40:00,33.11,33.13,33.05,33.1,92900.0,23.373,23.3871,23.3306,23.3659,92900.0
2011-02-10 10:45:00,33.1,33.14,33.08,33.09,133500.0,23.3659,23.3942,23.3518,23.3589,133500.0
2011-02-10 10:50:00,33.1,33.1,33.01,33.03,206800.0,23.3659,23.3659,23.3024,23.3165,206800.0
2011-02-10 10:55:00,33.04,33.06,33.0,33.01,196600.0,23.3236,23.3377,23.2953,23.3024,196600.0
2011-02-10 11:00:00,33.01,33.01,32.92,32.95,266300.0,23.3024,23.3024,23.2389,23.26,266300.0
2011-02-10 11:05:00,32.95,33.07,32.93,33.03,199600.0,23.26,23.3448,23.2459,23.3165,199600.0
2011-02-10 11:10:00,33.03,33.04,33.0,33.02,94400.0,23.3165,23.3236,23.2953,23.3095,94400.0
2011-02-10 11:15:00,33.03,33.05,32.97,33.0,474500.0,23.3165,23.3306,23.2742,23.2953,474500.0
2011-02-10 11:20:00,33.01,33.05,32.99,33.03,373100.0,23.3024,23.3306,23.2883,23.3165,373100.0
2011-02-10 11:25:00,33.04,33.06,32.99,33.0,189000.0,23.3236,23.3377,23.2883,23.2953,189000.0
2011-02-10 11:30:00,33.0,33.06,33.0,33.05,592300.0,23.2953,23.3377,23.2953,23.3306,592300.0
2011-02-10 11:35:00,33.06,33.11,33.05,33.05,81900.0,23.3377,23.373,23.3306,23.3306,81900.0
2011-02-10 11:40:00,33.05,33.06,33.04,33.05,89800.0,23.3306,23.3377,23.3236,23.3306,89800.0
2011-02-10 11:45:00,33.06,33.09,33.04,33.05,60000.0,23.3377,23.3589,23.3236,23.3306,60000.0
2011-02-10 11:50:00,33.05,33.05,33.0,33.02,137800.0,23.3306,23.3306,23.2953,23.3095,137800.0
2011-02-10 11:55:00,33.02,33.02,32.98,33.0,92400.0,23.3095,23.3095,23.2812,23.2953,92400.0
2011-02-10 12:00:00,33.0,33.0,32.97,32.97,34800.0,23.2953,23.2953,23.2742,23.2742,34800.0
2011-02-10 12:05:00,32.98,33.0,32.97,32.98,70100.0,23.2812,23.2953,23.2742,23.2812,70100.0
2011-02-10 12:10:00,32.98,32.98,32.94,32.97,64000.0,23.2812,23.2812,23.253,23.2742,64000.0
2011-02-10 12:15:00,32.98,32.98,32.95,32.96,28900.0,23.2812,23.2812,23.26,23.2671,28900.0
2011-02-10 12:20:00,32.96,32.99,32.95,32.98,52800.0,23.2671,23.2883,23.26,23.2812,52800.0
2011-02-10 12:25:00,32.97,33.0,32.97,32.98,39900.0,23.2742,23.2953,23.2742,23.2812,39900.0
2011-02-10 12:30:00,32.98,33.01,32.98,32.98,71100.0,23.2812,23.3024,23.2812,23.2812,71100.0
2011-02-10 12:35:00,32.98,33.0,32.97,32.99,37000.0,23.2812,23.2953,23.2742,23.2883,37000.0
2011-02-10 12:40:00,33.0,33.03,33.0,33.03,23400.0,23.2953,23.3165,23.2953,23.3165,23400.0
2011-02-10 12:45:00,33.03,33.05,33.0,33.01,81900.0,23.3165,23.3306,23.2953,23.3024,81900.0
2011-02-10 12:50:00,33.02,33.02,33.0,33.01,17600.0,23.3095,23.3095,23.2953,23.3024,17600.0
2011-02-10 12:55:00,33.0,33.01,33.0,33.0,39500.0,23.2953,23.3024,23.2953,23.2953,39500.0
2011-02-10 13:00:00,33.0,33.02,33.0,33.0,44100.0,23.2953,23.3095,23.2953,23.2953,44100.0
2011-02-10 13:05:00,33.0,33.01,32.99,32.99,42300.0,23.2953,23.3024,23.2883,23.2883,42300.0
2011-02-10 13:10:00,33.0,33.01,32.99,32.99,37700.0,23.2953,23.3024,23.2883,23.2883,37700.0
2011-02-10 13:15:00,32.99,33.0,32.97,32.99,37400.0,23.2883,23.2953,23.2742,23.2883,37400.0
2011-02-10 13:20:00,33.0,33.04,32.99,33.03,101400.0,23.2953,23.3236,23.2883,23.3165,101400.0
2011-02-10 13:25:00,33.03,33.03,32.95,32.95,35200.0,23.3165,23.3165,23.26,23.26,35200.0
2011-02-10 13:30:00,32.95,32.98,32.91,32.91,39700.0,23.26,23.2812,23.2318,23.2318,39700.0
2011-02-10 13:35:00,32.91,32.92,32.89,32.89,147300.0,23.2318,23.2389,23.2177,23.2177,147300.0
2011-02-10 13:40:00,32.9,32.91,32.88,32.89,80300.0,23.2248,23.2318,23.2106,23.2177,80300.0
2011-02-10 13:45:00,32.89,32.9,32.85,32.9,116100.0,23.2177,23.2248,23.1895,23.2248,116100.0
2011-02-10 13:50:00,32.89,32.89,32.86,32.89,94600.0,23.2177,23.2177,23.1965,23.2177,94600.0
2011-02-10 13:55:00,32.89,32.92,32.88,32.91,68000.0,23.2177,23.2389,23.2106,23.2318,68000.0
2011-02-10 14:00:00,32.92,32.93,32.9,32.92,90600.0,23.2389,23.2459,23.2248,23.2389,90600.0
2011-02-10 14:05:00,32.93,32.94,32.9,32.93,86600.0,23.2459,23.253,23.2248,23.2459,86600.0
2011-02-10 14:10:00,32.92,32.95,32.92,32.94,56700.0,23.2389,23.26,23.2389,23.253,56700.0
2011-02-10 14:15:00,32.95,32.95,32.91,32.92,168700.0,23.26,23.26,23.2318,23.2389,168700.0
2011-02-10 14:20:00,32.92,32.96,32.91,32.95,93600.0,23.2389,23.2671,23.2318,23.26,93600.0
2011-02-10 14:25:00,32.96,33.01,32.95,32.98,91600.0,23.2671,23.3024,23.26,23.2812,91600.0
2011-02-10 14:30:00,32.99,33.02,32.96,32.99,103900.0,23.2883,23.3095,23.2671,23.2883,103900.0
2011-02-10 14:35:00,32.99,32.99,32.93,32.97,138500.0,23.2883,23.2883,23.2459,23.2742,138500.0
2011-02-10 14:40:00,32.97,33.0,32.96,32.96,49900.0,23.2742,23.2953,23.2671,23.2671,49900.0
2011-02-10 14:45:00,32.96,32.96,32.95,32.96,26900.0,23.2671,23.2671,23.26,23.2671,26900.0
2011-02-10 14:50:00,32.96,32.97,32.88,32.88,228200.0,23.2671,23.2742,23.2106,23.2106,228200.0
2011-02-10 14:55:00,32.89,32.89,32.85,32.86,233400.0,23.2177,23.2177,23.1895,23.1965,233400.0
2011-02-10 15:00:00,32.86,32.87,32.82,32.85,153600.0,23.1965,23.2036,23.1683,23.1895,153600.0
2011-02-10 15:05:00,32.85,32.87,32.83,32.84,68200.0,23.1895,23.2036,23.1753,23.1824,68200.0
2011-02-10 15:10:00,32.83,32.86,32.82,32.86,70100.0,23.1753,23.1965,23.1683,23.1965,70100.0
2011-02-10 15:15:00,32.85,32.9,32.85,32.9,112400.0,23.1895,23.2248,23.1895,23.2248,112400.0
2011-02-10 15:20:00,32.9,32.93,32.87,32.92,133200.0,23.2248,23.2459,23.2036,23.2389,133200.0
2011-02-10 15:25:00,32.92,32.98,32.91,32.95,99400.0,23.2389,23.2812,23.2318,23.26,99400.0
2011-02-10 15:30:00,32.96,32.98,32.95,32.98,100100.0,23.2671,23.2812,23.26,23.2812,100100.0
2011-02-10 15:35:00,32.97,32.98,32.94,32.98,129400.0,23.2742,23.2812,23.253,23.2812,129400.0
2011-02-10 15:40:00,32.98,33.0,32.94,33.0,260700.0,23.2812,23.2953,23.253,23.2953,260700.0
2011-02-10 15:45:00,33.0,33.04,32.97,33.03,629400.0,23.2953,23.3236,23.2742,23.3165,629400.0
2011-02-10 15:50:00,33.03,33.03,32.9,32.91,471800.0,23.3165,23.3165,23.2248,23.2318,471800.0
2011-02-10 15:55:00,32.91,32.99,32.9,32.98,486200.0,23.2318,23.2883,23.2248,23.2812,486200.0
2011-02-11 09:30:00,32.73,32.84,32.68,32.79,179800.0,23.1047,23.1824,23.0694,23.1471,179800.0
2011-02-11 09:35:00,32.79,32.81,32.72,32.76,111100.0,23.1471,23.1612,23.0977,23.1259,111100.0
2011-02-11 09:40:00,32.77,32.79,32.65,32.67,209200.0,23.133,23.1471,23.0483,23.0624,209200.0
2011-02-11 09:45:00,32.66,32.73,32.66,32.68,150700.0,23.0553,23.1047,23.0553,23.0694,150700.0
2011-02-11 09:50:00,32.67,32.73,32.67,32.7,137700.0,23.0624,23.1047,23.0624,23.0836,137700.0
2011-02-11 09:55:00,32.69,32.7,32.61,32.61,105200.0,23.0765,23.0836,23.02,23.02,105200.0
2011-02-11 10:00:00,32.61,32.63,32.55,32.62,202400.0,23.02,23.0342,22.9777,23.0271,202400.0
2011-02-11 10:05:00,32.64,32.67,32.57,32.58,120000.0,23.0412,23.0624,22.9918,22.9989,120000.0
2011-02-11 10:10:00,32.59,32.68,32.55,32.55,158100.0,23.0059,23.0694,22.9777,22.9777,158100.0
2011-02-11 10:15:00,32.55,32.59,32.53,32.53,181800.0,22.9777,23.0059,22.9636,22.9636,181800.0
2011-02-11 10:20:00,32.54,32.54,32.39,32.39,455300.0,22.9706,22.9706,22.8647,22.8647,455300.0
2011-02-11 10:25:00,32.38,32.54,32.36,32.5,566000.0,22.8577,22.9706,22.8436,22.9424,566000.0
2011-02-11 10:30:00,32.5,32.52,32.46,32.5,597200.0,22.9424,22.9565,22.9141,22.9424,597200.0
2011-02-11 10:35:00,32.51,32.58,32.5,32.58,125400.0,22.9494,22.9989,22.9424,22.9989,125400.0
2011-02-11 10:40:00,32.58,32.61,32.54,32.6,257800.0,22.9989,23.02,22.9706,23.013,257800.0
2011-02-11 10:45:00,32.6,32.68,32.58,32.66,243900.0,23.013,23.0694,22.9989,23.0553,243900.0
2011-02-11 10:50:00,32.67,32.7,32.65,32.7,239300.0,23.0624,23.0836,23.0483,23.0836,239300.0
2011-02-11 10:55:00,32.7,32.76,32.7,32.75,143000.0,23.0836,23.1259,23.0836,23.1189,143000.0
2011-02-11 11:00:00,32.75,32.87,32.74,32.83,187300.0,23.1189,23.2036,23.1118,23.1753,187300.0
2011-02-11 11:05:00,32.82,32.85,32.78,32.85,149600.0,23.1683,23.1895,23.14,23.1895,149600.0
2011-02-11 11:10:00,32.86,32.86,32.77,32.78,93300.0,23.1965,23.1965,23.133,23.14,93300.0
2011-02-11 11:15:00,32.79,32.81,32.75,32.76,127800.0,23.1471,23.1612,23.1189,23.1259,127800.0
2011-02-11 11:20:00,32.76,32.82,32.76,32.82,115700.0,23.1259,23.1683,23.1259,23.1683,115700.0
2011-02-11 11:25:00,32.83,32.86,32.83,32.86,127800.0,23.1753,23.1965,23.1753,23.1965,127800.0
2011-02-11 11:30:00,32.86,32.88,32.82,32.85,59100.0,23.1965,23.2106,23.1683,23.1895,59100.0
2011-02-11 11:35:00,32.86,32.87,32.83,32.85,135500.0,23.1965,23.2036,23.1753,23.1895,135500.0
2011-02-11 11:40:00,32.86,32.89,32.85,32.89,220200.0,23.1965,23.2177,23.1895,23.2177,220200.0
2011-02-11 11:45:00,32.89,32.91,32.84,32.86,72800.0,23.2177,23.2318,23.1824,23.1965,72800.0
2011-02-11 11:50:00,32.87,32.93,32.87,32.9,120700.0,23.2036,23.2459,23.2036,23.2248,120700.0
2011-02-11 11:55:00,32.9,32.93,32.89,32.9,73800.0,23.2248,23.2459,23.2177,23.2248,73800.0
2011-02-11 12:00:00,32.91,32.92,32.88,32.89,105600.0,23.2318,23.2389,23.2106,23.2177,105600.0
2011-02-11 12:05:00,32.9,32.92,32.89,32.9,110700.0,23.2248,23.2389,23.2177,23.2248,110700.0
2011-02-11 12:10:00,32.9,32.93,32.89,32.9,161700.0,23.2248,23.2459,23.2177,23.2248,161700.0
2011-02-11 12:15:00,32.9,32.91,32.86,32.86,59300.0,23.2248,23.2318,23.1965,23.1965,59300.0
2011-02-11 12:20:00,32.87,32.92,32.86,32.91,106300.0,23.2036,23.2389,23.1965,23.2318,106300.0
2011-02-11 12:25:00,32.91,32.94,32.84,32.85,72700.0,23.2318,23.253,23.1824,23.1895,72700.0
2011-02-11 12:30:00,32.85,32.95,32.85,32.94,151500.0,23.1895,23.26,23.1895,23.253,151500.0
2011-02-11 12:35:00,32.94,32.95,32.89,32.9,67300.0,23.253,23.26,23.2177,23.2248,67300.0
2011-02-11 12:40:00,32.9,32.94,32.89,32.92,94700.0,23.2248,23.253,23.2177,23.2389,94700.0
2011-02-11 12:45:00,32.92,32.92,32.88,32.9,104700.0,23.2389,23.2389,23.2106,23.2248,104700.0
2011-02-11 12:50:00,32.9,32.92,32.89,32.9,66500.0,23.2248,23.2389,23.2177,23.2248,66500.0
2011-02-11 12:55:00,32.9,32.91,32.86,32.88,89800.0,23.2248,23.2318,23.1965,23.2106,89800.0
2011-02-11 13:00:00,32.88,32.91,32.86,32.89,98200.0,23.2106,23.2318,23.1965,23.2177,98200.0
2011-02-11 13:05:00,32.89,32.92,32.89,32.92,69500.0,23.2177,23.2389,23.2177,23.2389,69500.0
2011-02-11 13:10:00,32.91,32.93,32.89,32.91,92100.0,23.2318,23.2459,23.2177,23.2318,92100.0
2011-02-11 13:15:00,32.9,32.95,32.88,32.92,123000.0,23.2248,23.26,23.2106,23.2389,123000.0
2011-02-11 13:20:00,32.92,32.92,32.9,32.9,63900.0,23.2389,23.2389,23.2248,23.2248,63900.0
2011-02-11 13:25:00,32.9,32.91,32.89,32.89,40600.0,23.2248,23.2318,23.2177,23.2177,40600.0
2011-02-11 13:30:00,32.89,32.97,32.89,32.93,95700.0,23.2177,23.2742,23.2177,23.2459,95700.0
2011-02-11 13:35:00,32.93,32.94,32.92,32.93,38100.0,23.2459,23.253,23.2389,23.2459,38100.0
2011-02-11 13:40:00,32.93,32.94,32.89,32.92,69300.0,23.2459,23.253,23.2177,23.2389,69300.0
2011-02-11 13:45:00,32.92,32.93,32.9,32.91,51300.0,23.2389,23.2459,23.2248,23.2318,51300.0
2011-02-11 13:50:00,32.9,32.94,32.9,32.93,83900.0,23.2248,23.253,23.2248,23.2459,83900.0
2011-02-11 13:55:00,32.93,32.96,32.93,32.95,38200.0,23.2459,23.2671,23.2459,23.26,38200.0
2011-02-11 14:00:00,32.95,33.02,32.95,33.01,269500.0,23.26,23.3095,23.26,23.3024,269500.0
2011-02-11 14:05:00,33.02,33.03,33.01,33.03,131100.0,23.3095,23.3165,23.3024,23.3165,131100.0
2011-02-11 14:10:00,33.03,33.04,33.02,33.02,81100.0,23.3165,23.3236,23.3095,23.3095,81100.0
2011-02-11 14:15:00,33.02,33.03,33.02,33.02,42100.0,23.3095,23.3165,23.3095,23.3095,42100.0
2011-02-11 14:20:00,33.02,33.03,33.0,33.01,148900.0,23.3095,23.3165,23.2953,23.3024,148900.0
2011-02-11 14:25:00,33.01,33.02,32.99,33.0,60000.0,23.3024,23.3095,23.2883,23.2953,60000.0
2011-02-11 14:30:00,32.99,33.04,32.98,33.04,195100.0,23.2883,23.3236,23.2812,23.3236,195100.0
2011-02-11 14:35:00,33.04,33.04,32.99,33.0,100400.0,23.3236,23.3236,23.2883,23.2953,100400.0
2011-02-11 14:40:00,32.99,33.04,32.98,32.99,101300.0,23.2883,23.3236,23.2812,23.2883,101300.0
2011-02-11 14:45:00,33.0,33.0,32.95,33.0,50900.0,23.2953,23.2953,23.26,23.2953,50900.0
2011-02-11 14:50:00,32.99,33.0,32.96,32.98,57500.0,23.2883,23.2953,23.2671,23.2812,57500.0
2011-02-11 14:55:00,32.98,33.0,32.95,32.96,66100.0,23.2812,23.2953,23.26,23.2671,66100.0
2011-02-11 15:00:00,32.97,32.98,32.94,32.95,82900.0,23.2742,23.2812,23.253,23.26,82900.0
2011-02-11 15:05:00,32.94,32.97,32.93,32.97,146100.0,23.253,23.2742,23.2459,23.2742,146100.0
2011-02-11 15:10:00,32.97,33.01,32.97,33.0,103400.0,23.2742,23.3024,23.2742,23.2953,103400.0
2011-02-11 15:15:00,33.0,33.04,32.99,33.01,98500.0,23.2953,23.3236,23.2883,23.3024,98500.0
2011-02-11 15:20:00,33.02,33.04,33.0,33.04,70500.0,23.3095,23.3236,23.2953,23.3236,70500.0
2011-02-11 15:25:00,33.03,33.04,32.99,33.01,120200.0,23.3165,23.3236,23.2883,23.3024,120200.0
2011-02-11 15:30:00,33.01,33.05,32.99,33.05,113700.0,23.3024,23.3306,23.2883,23.3306,113700.0
2011-02-11 15:35:00,33.05,33.06,33.01,33.02,158600.0,23.3306,23.3377,23.3024,23.3095,158600.0
2011-02-11 15:40:00,33.01,33.03,33.0,33.01,127500.0,23.3024,23.3165,23.2953,23.3024,127500.0
2011-02-11 15:45:00,33.0,33.01,32.97,33.0,249800.0,23.2953,23.3024,23.2742,23.2953,249800.0
2011-02-11 15:50:00,33.0,33.02,32.99,33.0,191000.0,23.2953,23.3095,23.2883,23.2953,191000.0
2011-02-11 15:55:00,33.0,33.05,33.0,33.05,288600.0,23.2953,23.3306,23.2953,23.3306,288600.0
2011-02-14 09:30:00,32.89,33.0,32.68,32.7,341500.0,23.2177,23.2953,23.0694,23.0836,341500.0
2011-02-14 09:35:00,32.7,32.86,32.7,32.76,201100.0,23.0836,23.1965,23.0836,23.1259,201100.0
2011-02-14 09:40:00,32.76,32.82,32.71,32.76,134600.0,23.1259,23.1683,23.0906,23.1259,134600.0
2011-02-14 09:45:00,32.76,32.78,32.72,32.76,144700.0,23.1259,23.14,23.0977,23.1259,144700.0
2011-02-14 09:50:00,32.76,32.8,32.72,32.8,141900.0,23.1259,23.1542,23.0977,23.1542,141900.0
2011-02-14 09:55:00,32.8,32.81,32.76,32.76,141900.0,23.1542,23.1612,23.1259,23.1259,141900.0
2011-02-14 10:00:00,32.76,32.77,32.69,32.71,154300.0,23.1259,23.133,23.0765,23.0906,154300.0
2011-02-14 10:05:00,32.71,32.8,32.7,32.74,112700.0,23.0906,23.1542,23.0836,23.1118,112700.0
2011-02-14 10:10:00,32.74,32.8,32.72,32.79,118900.0,23.1118,23.1542,23.0977,23.1471,118900.0
2011-02-14 10:15:00,32.8,32.8,32.75,32.78,85500.0,23.1542,23.1542,23.1189,23.14,85500.0
2011-02-14 10:20:00,32.78,32.83,32.77,32.82,119200.0,23.14,23.1753,23.133,23.1683,119200.0
2011-02-14 10:25:00,32.82,32.83,32.77,32.77,79100.0,23.1683,23.1753,23.133,23.133,79100.0
2011-02-14 10:30:00,32.77,32.83,32.77,32.81,107300.0,23.133,23.1753,23.133,23.1612,107300.0
2011-02-14 10:35:00,32.81,32.81,32.79,32.8,41000.0,23.1612,23.1612,23.1471,23.1542,41000.0
2011-02-14 10:40:00,32.8,32.8,32.76,32.77,68400.0,23.1542,23.1542,23.1259,23.133,68400.0
2011-02-14 10:45:00,32.77,32.77,32.7,32.71,115400.0,23.133,23.133,23.0836,23.0906,115400.0
2011-02-14 10:50:00,32.71,32.76,32.7,32.76,123600.0,23.0906,23.1259,23.0836,23.1259,123600.0
2011-02-14 10:55:00,32.77,32.78,32.74,32.74,69300.0,23.133,23.14,23.1118,23.1118,69300.0
2011-02-14 11:00:00,32.74,32.75,32.7,32.73,215700.0,23.1118,23.1189,23.0836,23.1047,215700.0
2011-02-14 11:05:00,32.73,32.74,32.71,32.73,118900.0,23.1047,23.1118,23.0906,23.1047,118900.0
2011-02-14 11:10:00,32.73,32.75,32.73,32.74,45400.0,23.1047,23.1189,23.1047,23.1118,45400.0
2011-02-14 11:15:00,32.74,32.78,32.73,32.77,100400.0,23.1118,23.14,23.1047,23.133,100400.0
2011-02-14 11:20:00,32.77,32.79,32.75,32.76,68100.0,23.133,23.1471,23.1189,23.1259,68100.0
2011-02-14 11:25:00,32.76,32.77,32.75,32.75,46100.0,23.1259,23.133,23.1189,23.1189,46100.0
2011-02-14 11:30:00,32.75,32.76,32.74,32.74,259400.0,23.1189,23.1259,23.1118,23.1118,259400.0
2011-02-14 11:35:00,32.74,32.75,32.69,32.7,145400.0,23.1118,23.1189,23.0765,23.0836,145400.0
2011-02-14 11:40:00,32.69,32.71,32.68,32.7,92900.0,23.0765,23.0906,23.0694,23.0836,92900.0
2011-02-14 11:45:00,32.71,32.73,32.7,32.7,103500.0,23.0906,23.1047,23.0836,23.0836,103500.0
2011-02-14 11:50:00,32.7,32.75,32.7,32.74,42800.0,23.0836,23.1189,23.0836,23.1118,42800.0
2011-02-14 11:55:00,32.74,32.81,32.74,32.81,80200.0,23.1118,23.1612,23.1118,23.1612,80200.0
2011-02-14 12:00:00,32.8,32.81,32.8,32.8,43800.0,23.1542,23.1612,23.1542,23.1542,43800.0
2011-02-14 12:05:00,32.81,32.82,32.8,32.82,88300.0,23.1612,23.1683,23.1542,23.1683,88300.0
2011-02-14 12:10:00,32.81,32.82,32.75,32.77,94900.0,23.1612,23.1683,23.1189,23.133,94900.0
2011-02-14 12:15:00,32.78,32.8,32.76,32.79,120200.0,23.14,23.1542,23.1259,23.1471,120200.0
2011-02-14 12:20:00,32.8,32.82,32.77,32.79,210100.0,23.1542,23.1683,23.133,23.1471,210100.0
2011-02-14 12:25:00,32.78,32.8,32.73,32.73,107100.0,23.14,23.1542,23.1047,23.1047,107100.0
2011-02-14 12:30:00,32.73,32.76,32.72,32.74,64100.0,23.1047,23.1259,23.0977,23.1118,64100.0
2011-02-14 12:35:00,32.75,32.76,32.72,32.72,70200.0,23.1189,23.1259,23.0977,23.0977,70200.0
2011-02-14 12:40:00,32.73,32.77,32.71,32.76,99900.0,23.1047,23.133,23.0906,23.1259,99900.0
2011-02-14 12:45:00,32.77,32.78,32.75,32.77,92900.0,23.133,23.14,23.1189,23.133,92900.0
2011-02-14 12:50:00,32.78,32.78,32.73,32.73,56400.0,23.14,23.14,23.1047,23.1047,56400.0
2011-02-14 12:55:00,32.73,32.78,32.73,32.75,79000.0,23.1047,23.14,23.1047,23.1189,79000.0
2011-02-14 13:00:00,32.74,32.75,32.72,32.73,48300.0,23.1118,23.1189,23.0977,23.1047,48300.0
2011-02-14 13:05:00,32.73,32.74,32.71,32.72,60400.0,23.1047,23.1118,23.0906,23.0977,60400.0
2011-02-14 13:10:00,32.72,32.78,32.71,32.77,62000.0,23.0977,23.14,23.0906,23.133,62000.0
2011-02-14 13:15:00,32.76,32.77,32.73,32.75,44700.0,23.1259,23.133,23.1047,23.1189,44700.0
2011-02-14 13:20:00,32.75,32.76,32.72,32.73,45700.0,23.1189,23.1259,23.0977,23.1047,45700.0
2011-02-14 13:25:00,32.72,32.77,32.72,32.77,68800.0,23.0977,23.133,23.0977,23.133,68800.0
2011-02-14 13:30:00,32.77,32.77,32.75,32.76,55900.0,23.133,23.133,23.1189,23.1259,55900.0
2011-02-14 13:35:00,32.75,32.76,32.72,32.73,49500.0,23.1189,23.1259,23.0977,23.1047,49500.0
2011-02-14 13:40:00,32.73,32.74,32.7,32.72,180800.0,23.1047,23.1118,23.0836,23.0977,180800.0
2011-02-14 13:45:00,32.71,32.73,32.7,32.7,70700.0,23.0906,23.1047,23.0836,23.0836,70700.0
2011-02-14 13:50:00,32.7,32.75,32.7,32.73,60600.0,23.0836,23.1189,23.0836,23.1047,60600.0
2011-02-14 13:55:00,32.73,32.75,32.73,32.74,71000.0,23.1047,23.1189,23.1047,23.1118,71000.0
2011-02-14 14:00:00,32.75,32.75,32.74,32.74,77800.0,23.1189,23.1189,23.1118,23.1118,77800.0
2011-02-14 14:05:00,32.74,32.74,32.72,32.72,113000.0,23.1118,23.1118,23.0977,23.0977,113000.0
2011-02-14 14:10:00,32.73,32.73,32.69,32.7,221200.0,23.1047,23.1047,23.0765,23.0836,221200.0
2011-02-14 14:15:00,32.69,32.75,32.69,32.75,104000.0,23.0765,23.1189,23.0765,23.1189,104000.0
2011-02-14 14:20:00,32.75,32.77,32.74,32.76,64600.0,23.1189,23.133,23.1118,23.1259,64600.0
2011-02-14 14:25:00,32.76,32.77,32.71,32.71,86900.0,23.1259,23.133,23.0906,23.0906,86900.0
2011-02-14 14:30:00,32.72,32.72,32.7,32.7,43700.0,23.0977,23.0977,23.0836,23.0836,43700.0
2011-02-14 14:35:00,32.7,32.74,32.7,32.72,88800.0,23.0836,23.1118,23.0836,23.0977,88800.0
2011-02-14 14:40:00,32.73,32.76,32.7,32.7,87700.0,23.1047,23.1259,23.0836,23.0836,87700.0
2011-02-14 14:45:00,32.7,32.77,32.7,32.75,75300.0,23.0836,23.133,23.0836,23.1189,75300.0
2011-02-14 14:50:00,32.75,32.76,32.72,32.72,89100.0,23.1189,23.1259,23.0977,23.0977,89100.0
2011-02-14 14:55:00,32.73,32.73,32.7,32.73,98000.0,23.1047,23.1047,23.0836,23.1047,98000.0
2011-02-14 15:00:00,32.73,32.75,32.73,32.75,46100.0,23.1047,23.1189,23.1047,23.1189,46100.0
2011-02-14 15:05:00,32.74,32.75,32.74,32.74,57500.0,23.1118,23.1189,23.1118,23.1118,57500.0
2011-02-14 15:10:00,32.74,32.75,32.7,32.7,68100.0,23.1118,23.1189,23.0836,23.0836,68100.0
2011-02-14 15:15:00,32.71,32.75,32.7,32.72,123700.0,23.0906,23.1189,23.0836,23.0977,123700.0
2011-02-14 15:20:00,32.71,32.75,32.71,32.75,96300.0,23.0906,23.1189,23.0906,23.1189,96300.0
2011-02-14 15:25:00,32.74,32.76,32.7,32.71,106300.0,23.1118,23.1259,23.0836,23.0906,106300.0
2011-02-14 15:30:00,32.71,32.79,32.71,32.79,201100.0,23.0906,23.1471,23.0906,23.1471,201100.0
2011-02-14 15:35:00,32.79,32.82,32.78,32.78,183900.0,23.1471,23.1683,23.14,23.14,183900.0
2011-02-14 15:40:00,32.79,32.82,32.76,32.8,198500.0,23.1471,23.1683,23.1259,23.1542,198500.0
2011-02-14 15:45:00,32.8,32.81,32.79,32.79,247200.0,23.1542,23.1612,23.1471,23.1471,247200.0
2011-02-14 15:50:00,32.8,32.82,32.78,32.79,244000.0,23.1542,23.1683,23.14,23.1471,244000.0
2011-02-14 15:55:00,32.79,32.81,32.75,32.76,418100.0,23.1471,23.1612,23.1189,23.1259,418100.0
2011-02-15 09:30:00,32.59,32.6,32.42,32.47,451600.0,23.0059,23.013,22.8859,22.9212,451600.0
2011-02-15 09:35:00,32.49,32.6,32.47,32.52,335900.0,22.9353,23.013,22.9212,22.9565,335900.0
2011-02-15 09:40:00,32.52,32.54,32.45,32.46,247000.0,22.9565,22.9706,22.9071,22.9141,247000.0
2011-02-15 09:45:00,32.46,32.63,32.46,32.57,379100.0,22.9141,23.0342,22.9141,22.9918,379100.0
2011-02-15 09:50:00,32.56,32.59,32.52,32.58,299300.0,22.9847,23.0059,22.9565,22.9989,299300.0
2011-02-15 09:55:00,32.57,32.64,32.57,32.6,482500.0,22.9918,23.0412,22.9918,23.013,482500.0
2011-02-15 10:00:00,32.59,32.6,32.56,32.59,190900.0,23.0059,23.013,22.9847,23.0059,190900.0
2011-02-15 10:05:00,32.58,32.61,32.57,32.59,208900.0,22.9989,23.02,22.9918,23.0059,208900.0
2011-02-15 10:10:00,32.6,32.65,32.59,32.65,134800.0,23.013,23.0483,23.0059,23.0483,134800.0
2011-02-15 10:15:00,32.65,32.67,32.6,32.6,107200.0,23.0483,23.0624,23.013,23.013,107200.0
2011-02-15 10:20:00,32.61,32.67,32.59,32.63,382500.0,23.02,23.0624,23.0059,23.0342,382500.0
2011-02-15 10:25:00,32.62,32.69,32.62,32.65,92900.0,23.0271,23.0765,23.0271,23.0483,92900.0
2011-02-15 10:30:00,32.64,32.72,32.64,32.7,150300.0,23.0412,23.0977,23.0412,23.0836,150300.0
2011-02-15 10:35:00,32.7,32.7,32.68,32.69,66000.0,23.0836,23.0836,23.0694,23.0765,66000.0
2011-02-15 10:40:00,32.69,32.73,32.68,32.72,161000.0,23.0765,23.1047,23.0694,23.0977,161000.0
2011-02-15 10:45:00,32.72,32.73,32.66,32.66,135500.0,23.0977,23.1047,23.0553,23.0553,135500.0
2011-02-15 10:50:00,32.66,32.71,32.64,32.68,80400.0,23.0553,23.0906,23.0412,23.0694,80400.0
2011-02-15 10:55:00,32.68,32.72,32.68,32.7,72900.0,23.0694,23.0977,23.0694,23.0836,72900.0
2011-02-15 11:00:00,32.69,32.72,32.64,32.66,123600.0,23.0765,23.0977,23.0412,23.0553,123600.0
2011-02-15 11:05:00,32.66,32.7,32.65,32.7,91300.0,23.0553,23.0836,23.0483,23.0836,91300.0
2011-02-15 11:10:00,32.7,32.74,32.69,32.73,248900.0,23.0836,23.1118,23.0765,23.1047,248900.0
2011-02-15 11:15:00,32.74,32.78,32.73,32.78,57300.0,23.1118,23.14,23.1047,23.14,57300.0
2011-02-15 11:20:00,32.78,32.82,32.78,32.81,203200.0,23.14,23.1683,23.14,23.1612,203200.0
2011-02-15 11:25:00,32.82,32.89,32.8,32.88,88900.0,23.1683,23.2177,23.1542,23.2106,88900.0
2011-02-15 11:30:00,32.87,32.9,32.87,32.9,102300.0,23.2036,23.2248,23.2036,23.2248,102300.0
2011-02-15 11:35:00,32.9,32.93,32.89,32.91,134300.0,23.2248,23.2459,23.2177,23.2318,134300.0
2011-02-15 11:40:00,32.9,32.91,32.9,32.9,73100.0,23.2248,23.2318,23.2248,23.2248,73100.0
2011-02-15 11:45:00,32.9,32.91,32.87,32.88,102300.0,23.2248,23.2318,23.2036,23.2106,102300.0
2011-02-15 11:50:00,32.88,32.96,32.87,32.94,157300.0,23.2106,23.2671,23.2036,23.253,157300.0
2011-02-15 11:55:00,32.94,32.99,32.91,32.94,323800.0,23.253,23.2883,23.2318,23.253,323800.0
2011-02-15 12:00:00,32.95,33.01,32.93,33.0,307800.0,23.26,23.3024,23.2459,23.2953,307800.0
2011-02-15 12:05:00,33.01,33.01,32.99,33.01,195600.0,23.3024,23.3024,23.2883,23.3024,195600.0
2011-02-15 12:10:00,33.0,33.01,32.99,33.0,93200.0,23.2953,23.3024,23.2883,23.2953,93200.0
2011-02-15 12:15:00,32.99,33.0,32.96,32.96,132000.0,23.2883,23.2953,23.2671,23.2671,132000.0
2011-02-15 12:20:00,32.97,32.97,32.93,32.93,53200.0,23.2742,23.2742,23.2459,23.2459,53200.0
2011-02-15 12:25:00,32.94,32.96,32.64,32.91,307800.0,23.253,23.2671,23.0412,23.2318,307800.0
2011-02-15 12:30:00,32.91,32.92,32.86,32.89,345300.0,23.2318,23.2389,23.1965,23.2177,345300.0
2011-02-15 12:35:00,32.89,32.95,32.87,32.91,213000.0,23.2177,23.26,23.2036,23.2318,213000.0
2011-02-15 12:40:00,32.92,33.06,32.91,33.03,334300.0,23.2389,23.3377,23.2318,23.3165,334300.0
2011-02-15 12:45:00,33.03,33.05,33.0,33.0,89300.0,23.3165,23.3306,23.2953,23.2953,89300.0
2011-02-15 12:50:00,33.0,33.05,33.0,33.05,121800.0,23.2953,23.3306,23.2953,23.3306,121800.0
2011-02-15 12:55:00,33.05,33.05,33.02,33.02,71600.0,23.3306,23.3306,23.3095,23.3095,71600.0
2011-02-15 13:00:00,33.02,33.05,33.0,33.04,101100.0,23.3095,23.3306,23.2953,23.3236,101100.0
2011-02-15 13:05:00,33.04,33.06,33.04,33.05,83700.0,23.3236,23.3377,23.3236,23.3306,83700.0
2011-02-15 13:10:00,33.05,33.06,33.03,33.05,138400.0,23.3306,23.3377,23.3165,23.3306,138400.0
2011-02-15 13:15:00,33.05,33.06,33.02,33.02,52600.0,23.3306,23.3377,23.3095,23.3095,52600.0
2011-02-15 13:20:00,33.02,33.06,33.02,33.06,84000.0,23.3095,23.3377,23.3095,23.3377,84000.0
2011-02-15 13:25:00,33.06,33.09,33.05,33.09,89600.0,23.3377,23.3589,23.3306,23.3589,89600.0
2011-02-15 13:30:00,33.08,33.11,33.05,33.09,449400.0,23.3518,23.373,23.3306,23.3589,449400.0
2011-02-15 13:35:00,33.09,33.12,33.08,33.09,150200.0,23.3589,23.3801,23.3518,23.3589,150200.0
2011-02-15 13:40:00,33.09,33.13,33.09,33.1,113100.0,23.3589,23.3871,23.3589,23.3659,113100.0
2011-02-15 13:45:00,33.1,33.14,33.09,33.13,83600.0,23.3659,23.3942,23.3589,23.3871,83600.0
2011-02-15 13:50:00,33.13,33.15,33.09,33.09,189700.0,23.3871,23.4012,23.3589,23.3589,189700.0
2011-02-15 13:55:00,33.09,33.11,33.06,33.07,209400.0,23.3589,23.373,23.3377,23.3448,209400.0
2011-02-15 14:00:00,33.07,33.07,33.0,33.01,200600.0,23.3448,23.3448,23.2953,23.3024,200600.0
2011-02-15 14:05:00,33.02,33.03,33.0,33.03,181900.0,23.3095,23.3165,23.2953,23.3165,181900.0
2011-02-15 14:10:00,33.02,33.04,33.01,33.03,326200.0,23.3095,23.3236,23.3024,23.3165,326200.0
2011-02-15 14:15:00,33.03,33.04,33.0,33.03,120600.0,23.3165,23.3236,23.2953,23.3165,120600.0
2011-02-15 14:20:00,33.02,33.04,33.0,33.0,113600.0,23.3095,23.3236,23.2953,23.2953,113600.0
2011-02-15 14:25:00,33.0,33.05,32.97,33.04,204800.0,23.2953,23.3306,23.2742,23.3236,204800.0
2011-02-15 14:30:00,33.04,33.07,33.03,33.05,93700.0,23.3236,23.3448,23.3165,23.3306,93700.0
2011-02-15 14:35:00,33.05,33.06,33.0,33.02,150200.0,23.3306,23.3377,23.2953,23.3095,150200.0
2011-02-15 14:40:00,33.02,33.05,33.02,33.04,92100.0,23.3095,23.3306,23.3095,23.3236,92100.0
2011-02-15 14:45:00,33.04,33.05,32.98,32.99,132000.0,23.3236,23.3306,23.2812,23.2883,132000.0
2011-02-15 14:50:00,32.98,33.03,32.98,33.02,77800.0,23.2812,23.3165,23.2812,23.3095,77800.0
2011-02-15 14:55:00,33.02,33.04,33.0,33.01,144100.0,23.3095,23.3236,23.2953,23.3024,144100.0
2011-02-15 15:00:00,33.0,33.02,33.0,33.0,212500.0,23.2953,23.3095,23.2953,23.2953,212500.0
2011-02-15 15:05:00,33.0,33.02,32.98,32.98,241000.0,23.2953,23.3095,23.2812,23.2812,241000.0
2011-02-15 15:10:00,32.98,33.01,32.96,33.0,366800.0,23.2812,23.3024,23.2671,23.2953,366800.0
2011-02-15 15:15:00,33.01,33.03,32.98,33.01,168500.0,23.3024,23.3165,23.2812,23.3024,168500.0
2011-02-15 15:20:00,33.01,33.02,32.96,32.97,189400.0,23.3024,23.3095,23.2671,23.2742,189400.0
2011-02-15 15:25:00,32.96,32.96,32.92,32.92,256000.0,23.2671,23.2671,23.2389,23.2389,256000.0
2011-02-15 15:30:00,32.92,32.96,32.92,32.93,277200.0,23.2389,23.2671,23.2389,23.2459,277200.0
2011-02-15 15:35:00,32.93,33.01,32.88,32.88,347400.0,23.2459,23.3024,23.2106,23.2106,347400.0
2011-02-15 15:40:00,32.89,32.89,32.82,32.86,476700.0,23.2177,23.2177,23.1683,23.1965,476700.0
2011-02-15 15:45:00,32.86,32.9,32.84,32.9,209300.0,23.1965,23.2248,23.1824,23.2248,209300.0
2011-02-15 15:50:00,32.9,32.94,32.89,32.91,311300.0,23.2248,23.253,23.2177,23.2318,311300.0
2011-02-15 15:55:00,32.9,32.98,32.9,32.97,490800.0,23.2248,23.2812,23.2248,23.2742,490800.0
2011-02-16 09:30:00,32.94,33.12,32.94,33.0,282500.0,23.253,23.3801,23.253,23.2953,282500.0
2011-02-16 09:35:00,32.99,33.0,32.93,32.95,495100.0,23.2883,23.2953,23.2459,23.26,495100.0
2011-02-16 09:40:00,32.95,33.1,32.92,32.97,479400.0,23.26,23.3659,23.2389,23.2742,479400.0
2011-02-16 09:45:00,32.98,33.01,32.91,32.95,621700.0,23.2812,23.3024,23.2318,23.26,621700.0
2011-02-16 09:50:00,32.94,32.98,32.9,32.95,158000.0,23.253,23.2812,23.2248,23.26,158000.0
2011-02-16 09:55:00,32.95,32.99,32.95,32.99,94900.0,23.26,23.2883,23.26,23.2883,94900.0
2011-02-16 10:00:00,32.99,33.01,32.94,32.95,302700.0,23.2883,23.3024,23.253,23.26,302700.0
2011-02-16 10:05:00,32.95,33.0,32.92,32.94,293400.0,23.26,23.2953,23.2389,23.253,293400.0
2011-02-16 10:10:00,32.94,32.99,32.92,32.96,185200.0,23.253,23.2883,23.2389,23.2671,185200.0
2011-02-16 10:15:00,32.97,33.0,32.95,32.96,441200.0,23.2742,23.2953,23.26,23.2671,441200.0
2011-02-16 10:20:00,32.95,32.97,32.91,32.92,350200.0,23.26,23.2742,23.2318,23.2389,350200.0
2011-02-16 10:25:00,32.92,33.0,32.91,32.94,195500.0,23.2389,23.2953,23.2318,23.253,195500.0
2011-02-16 10:30:00,32.94,32.95,32.92,32.95,101100.0,23.253,23.26,23.2389,23.26,101100.0
2011-02-16 10:35:00,32.94,32.98,32.93,32.95,76200.0,23.253,23.2812,23.2459,23.26,76200.0
2011-02-16 10:40:00,32.95,32.96,32.93,32.94,251900.0,23.26,23.2671,23.2459,23.253,251900.0
2011-02-16 10:45:00,32.95,32.95,32.9,32.91,60300.0,23.26,23.26,23.2248,23.2318,60300.0
2011-02-16 10:50:00,32.91,32.93,32.89,32.89,86100.0,23.2318,23.2459,23.2177,23.2177,86100.0
2011-02-16 10:55:00,32.9,32.91,32.87,32.88,151300.0,23.2248,23.2318,23.2036,23.2106,151300.0
2011-02-16 11:00:00,32.88,32.89,32.84,32.84,126500.0,23.2106,23.2177,23.1824,23.1824,126500.0
2011-02-16 11:05:00,32.84,32.87,32.79,32.8,294100.0,23.1824,23.2036,23.1471,23.1542,294100.0
2011-02-16 11:10:00,32.8,32.85,32.77,32.77,210900.0,23.1542,23.1895,23.133,23.133,210900.0
2011-02-16 11:15:00,32.78,32.78,32.62,32.62,274300.0,23.14,23.14,23.0271,23.0271,274300.0
2011-02-16 11:20:00,32.62,32.63,32.55,32.56,330500.0,23.0271,23.0342,22.9777,22.9847,330500.0
2011-02-16 11:25:00,32.56,32.6,32.53,32.56,208700.0,22.9847,23.013,22.9636,22.9847,208700.0
2011-02-16 11:30:00,32.55,32.62,32.53,32.62,213500.0,22.9777,23.0271,22.9636,23.0271,213500.0
2011-02-16 11:35:00,32.62,32.65,32.6,32.63,154200.0,23.0271,23.0483,23.013,23.0342,154200.0
2011-02-16 11:40:00,32.63,32.69,32.6,32.69,121500.0,23.0342,23.0765,23.013,23.0765,121500.0
2011-02-16 11:45:00,32.69,32.73,32.65,32.67,118500.0,23.0765,23.1047,23.0483,23.0624,118500.0
2011-02-16 11:50:00,32.67,32.67,32.61,32.62,75200.0,23.0624,23.0624,23.02,23.0271,75200.0
2011-02-16 11:55:00,32.61,32.63,32.6,32.61,100400.0,23.02,23.0342,23.013,23.02,100400.0
2011-02-16 12:00:00,32.62,32.63,32.59,32.6,189400.0,23.0271,23.0342,23.0059,23.013,189400.0
2011-02-16 12:05:00,32.61,32.62,32.57,32.58,147100.0,23.02,23.0271,22.9918,22.9989,147100.0
2011-02-16 12:10:00,32.57,32.63,32.57,32.63,91400.0,22.9918,23.0342,22.9918,23.0342,91400.0
2011-02-16 12:15:00,32.63,32.63,32.57,32.57,87100.0,23.0342,23.0342,22.9918,22.9918,87100.0
2011-02-16 12:20:00,32.58,32.62,32.54,32.54,153200.0,22.9989,23.0271,22.9706,22.9706,153200.0
2011-02-16 12:25:00,32.55,32.58,32.53,32.53,319900.0,22.9777,22.9989,22.9636,22.9636,319900.0
2011-02-16 12:30:00,32.54,32.54,32.42,32.45,282500.0,22.9706,22.9706,22.8859,22.9071,282500.0
2011-02-16 12:35:00,32.45,32.51,32.41,32.49,145000.0,22.9071,22.9494,22.8789,22.9353,145000.0
2011-02-16 12:40:00,32.5,32.5,32.44,32.48,153100.0,22.9424,22.9424,22.9,22.9283,153100.0
2011-02-16 12:45:00,32.48,32.53,32.47,32.53,116800.0,22.9283,22.9636,22.9212,22.9636,116800.0
2011-02-16 12:50:00,32.53,32.54,32.51,32.51,72100.0,22.9636,22.9706,22.9494,22.9494,72100.0
2011-02-16 12:55:00,32.52,32.58,32.51,32.58,127800.0,22.9565,22.9989,22.9494,22.9989,127800.0
2011-02-16 13:00:00,32.57,32.58,32.54,32.55,151800.0,22.9918,22.9989,22.9706,22.9777,151800.0
2011-02-16 13:05:00,32.56,32.61,32.55,32.61,60500.0,22.9847,23.02,22.9777,23.02,60500.0
2011-02-16 13:10:00,32.6,32.67,32.6,32.65,157200.0,23.013,23.0624,23.013,23.0483,157200.0
2011-02-16 13:15:00,32.65,32.67,32.64,32.64,148500.0,23.0483,23.0624,23.0412,23.0412,148500.0
2011-02-16 13:20:00,32.64,32.66,32.64,32.65,91700.0,23.0412,23.0553,23.0412,23.0483,91700.0
2011-02-16 13:25:00,32.65,32.67,32.64,32.66,152900.0,23.0483,23.0624,23.0412,23.0553,152900.0
2011-02-16 13:30:00,32.66,32.69,32.65,32.69,70100.0,23.0553,23.0765,23.0483,23.0765,70100.0
2011-02-16 13:35:00,32.68,32.72,32.67,32.7,121400.0,23.0694,23.0977,23.0624,23.0836,121400.0
2011-02-16 13:40:00,32.69,32.76,32.69,32.76,351000.0,23.0765,23.1259,23.0765,23.1259,351000.0
2011-02-16 13:45:00,32.76,32.77,32.73,32.75,462800.0,23.1259,23.133,23.1047,23.1189,462800.0
2011-02-16 13:50:00,32.75,32.76,32.75,32.75,645300.0,23.1189,23.1259,23.1189,23.1189,645300.0
2011-02-16 13:55:00,32.75,32.76,32.75,32.76,30100.0,23.1189,23.1259,23.1189,23.1259,30100.0
2011-02-16 14:00:00,32.75,32.82,32.75,32.81,157900.0,23.1189,23.1683,23.1189,23.1612,157900.0
2011-02-16 14:05:00,32.8,32.86,32.77,32.77,423600.0,23.1542,23.1965,23.133,23.133,423600.0
2011-02-16 14:10:00,32.79,32.79,32.74,32.74,178800.0,23.1471,23.1471,23.1118,23.1118,178800.0
2011-02-16 14:15:00,32.75,32.75,32.69,32.7,120500.0,23.1189,23.1189,23.0765,23.0836,120500.0
2011-02-16 14:20:00,32.7,32.72,32.64,32.65,226300.0,23.0836,23.0977,23.0412,23.0483,226300.0
2011-02-16 14:25:00,32.65,32.68,32.62,32.68,92400.0,23.0483,23.0694,23.0271,23.0694,92400.0
2011-02-16 14:30:00,32.68,32.73,32.67,32.72,66000.0,23.0694,23.1047,23.0624,23.0977,66000.0
2011-02-16 14:35:00,32.72,32.75,32.69,32.7,123500.0,23.0977,23.1189,23.0765,23.0836,123500.0
2011-02-16 14:40:00,32.69,32.7,32.68,32.69,41900.0,23.0765,23.0836,23.0694,23.0765,41900.0
2011-02-16 14:45:00,32.69,32.71,32.68,32.7,154900.0,23.0765,23.0906,23.0694,23.0836,154900.0
2011-02-16 14:50:00,32.71,32.73,32.7,32.73,153800.0,23.0906,23.1047,23.0836,23.1047,153800.0
2011-02-16 14:55:00,32.72,32.73,32.69,32.69,61000.0,23.0977,23.1047,23.0765,23.0765,61000.0
2011-02-16 15:00:00,32.69,32.75,32.64,32.74,174900.0,23.0765,23.1189,23.0412,23.1118,174900.0
2011-02-16 15:05:00,32.75,32.75,32.71,32.72,123600.0,23.1189,23.1189,23.0906,23.0977,123600.0
2011-02-16 15:10:00,32.71,32.72,32.71,32.72,93800.0,23.0906,23.0977,23.0906,23.0977,93800.0
2011-02-16 15:15:00,32.71,32.75,32.69,32.7,143800.0,23.0906,23.1189,23.0765,23.0836,143800.0
2011-02-16 15:20:00,32.7,32.72,32.68,32.7,166200.0,23.0836,23.0977,23.0694,23.0836,166200.0
2011-02-16 15:25:00,32.7,32.7,32.65,32.66,148600.0,23.0836,23.0836,23.0483,23.0553,148600.0
2011-02-16 15:30:00,32.66,32.69,32.65,32.66,192300.0,23.0553,23.0765,23.0483,23.0553,192300.0
2011-02-16 15:35:00,32.66,32.66,32.62,32.63,219900.0,23.0553,23.0553,23.0271,23.0342,219900.0
2011-02-16 15:40:00,32.63,32.71,32.63,32.7,173600.0,23.0342,23.0906,23.0342,23.0836,173600.0
2011-02-16 15:45:00,32.7,32.75,32.7,32.75,196900.0,23.0836,23.1189,23.0836,23.1189,196900.0
2011-02-16 15:50:00,32.75,32.75,32.66,32.66,203200.0,23.1189,23.1189,23.0553,23.0553,203200.0
2011-02-16 15:55:00,32.67,32.72,32.67,32.71,478200.0,23.0624,23.0977,23.0624,23.0906,478200.0
2011-02-17 09:30:00,32.69,32.71,32.6,32.67,118100.0,23.0765,23.0906,23.013,23.0624,118100.0
2011-02-17 09:35:00,32.66,32.66,32.42,32.61,214900.0,23.0553,23.0553,22.8859,23.02,214900.0
2011-02-17 09:40:00,32.61,32.76,32.6,32.69,135100.0,23.02,23.1259,23.013,23.0765,135100.0
2011-02-17 09:45:00,32.69,32.82,32.69,32.76,152800.0,23.0765,23.1683,23.0765,23.1259,152800.0
2011-02-17 09:50:00,32.76,32.77,32.74,32.75,105100.0,23.1259,23.133,23.1118,23.1189,105100.0
2011-02-17 09:55:00,32.75,32.77,32.69,32.7,201600.0,23.1189,23.133,23.0765,23.0836,201600.0
2011-02-17 10:00:00,32.71,32.82,32.71,32.81,135400.0,23.0906,23.1683,23.0906,23.1612,135400.0
2011-02-17 10:05:00,32.82,32.82,32.76,32.79,77700.0,23.1683,23.1683,23.1259,23.1471,77700.0
2011-02-17 10:10:00,32.79,32.83,32.78,32.83,153400.0,23.1471,23.1753,23.14,23.1753,153400.0
2011-02-17 10:15:00,32.83,32.86,32.77,32.82,125400.0,23.1753,23.1965,23.133,23.1683,125400.0
2011-02-17 10:20:00,32.82,32.87,32.79,32.82,158400.0,23.1683,23.2036,23.1471,23.1683,158400.0
2011-02-17 10:25:00,32.83,32.9,32.82,32.89,90300.0,23.1753,23.2248,23.1683,23.2177,90300.0
2011-02-17 10:30:00,32.9,32.91,32.8,32.8,184000.0,23.2248,23.2318,23.1542,23.1542,184000.0
2011-02-17 10:35:00,32.81,32.82,32.77,32.81,217200.0,23.1612,23.1683,23.133,23.1612,217200.0
2011-02-17 10:40:00,32.8,32.83,32.76,32.81,83700.0,23.1542,23.1753,23.1259,23.1612,83700.0
2011-02-17 10:45:00,32.8,32.83,32.79,32.82,76500.0,23.1542,23.1753,23.1471,23.1683,76500.0
2011-02-17 10:50:00,32.82,32.82,32.79,32.8,94400.0,23.1683,23.1683,23.1471,23.1542,94400.0
2011-02-17 10:55:00,32.8,32.8,32.75,32.78,170700.0,23.1542,23.1542,23.1189,23.14,170700.0
2011-02-17 11:00:00,32.79,32.85,32.78,32.85,231100.0,23.1471,23.1895,23.14,23.1895,231100.0
2011-02-17 11:05:00,32.85,32.86,32.8,32.82,190600.0,23.1895,23.1965,23.1542,23.1683,190600.0
2011-02-17 11:10:00,32.82,32.87,32.8,32.85,131500.0,23.1683,23.2036,23.1542,23.1895,131500.0
2011-02-17 11:15:00,32.86,32.86,32.82,32.82,79100.0,23.1965,23.1965,23.1683,23.1683,79100.0
2011-02-17 11:20:00,32.83,32.86,32.78,32.82,296400.0,23.1753,23.1965,23.14,23.1683,296400.0
2011-02-17 11:25:00,32.82,32.84,32.79,32.82,131800.0,23.1683,23.1824,23.1471,23.1683,131800.0
2011-02-17 11:30:00,32.82,32.9,32.82,32.84,155200.0,23.1683,23.2248,23.1683,23.1824,155200.0
2011-02-17 11:35:00,32.84,32.84,32.8,32.81,67400.0,23.1824,23.1824,23.1542,23.1612,67400.0
2011-02-17 11:40:00,32.81,32.82,32.75,32.78,104600.0,23.1612,23.1683,23.1189,23.14,104600.0
2011-02-17 11:45:00,32.78,32.82,32.77,32.78,78100.0,23.14,23.1683,23.133,23.14,78100.0
2011-02-17 11:50:00,32.78,32.8,32.78,32.8,75500.0,23.14,23.1542,23.14,23.1542,75500.0
2011-02-17 11:55:00,32.8,32.83,32.79,32.82,137100.0,23.1542,23.1753,23.1471,23.1683,137100.0
2011-02-17 12:00:00,32.83,32.83,32.77,32.79,168800.0,23.1753,23.1753,23.133,23.1471,168800.0
2011-02-17 12:05:00,32.79,32.79,32.75,32.75,37800.0,23.1471,23.1471,23.1189,23.1189,37800.0
2011-02-17 12:10:00,32.76,32.76,32.74,32.75,54800.0,23.1259,23.1259,23.1118,23.1189,54800.0
2011-02-17 12:15:00,32.75,32.76,32.73,32.75,124300.0,23.1189,23.1259,23.1047,23.1189,124300.0
2011-02-17 12:20:00,32.76,32.79,32.76,32.77,43800.0,23.1259,23.1471,23.1259,23.133,43800.0
2011-02-17 12:25:00,32.77,32.8,32.76,32.76,54800.0,23.133,23.1542,23.1259,23.1259,54800.0
2011-02-17 12:30:00,32.76,32.79,32.75,32.75,96700.0,23.1259,23.1471,23.1189,23.1189,96700.0
2011-02-17 12:35:00,32.75,32.78,32.74,32.77,118400.0,23.1189,23.14,23.1118,23.133,118400.0
2011-02-17 12:40:00,32.76,32.77,32.75,32.77,91700.0,23.1259,23.133,23.1189,23.133,91700.0
2011-02-17 12:45:00,32.77,32.78,32.75,32.77,99200.0,23.133,23.14,23.1189,23.133,99200.0
2011-02-17 12:50:00,32.77,32.78,32.77,32.77,25800.0,23.133,23.14,23.133,23.133,25800.0
2011-02-17 12:55:00,32.78,32.79,32.73,32.73,117900.0,23.14,23.1471,23.1047,23.1047,117900.0
2011-02-17 13:00:00,32.73,32.75,32.7,32.7,318900.0,23.1047,23.1189,23.0836,23.0836,318900.0
2011-02-17 13:05:00,32.7,32.78,32.7,32.77,158200.0,23.0836,23.14,23.0836,23.133,158200.0
2011-02-17 13:10:00,32.77,32.78,32.74,32.75,86400.0,23.133,23.14,23.1118,23.1189,86400.0
2011-02-17 13:15:00,32.74,32.76,32.73,32.75,97600.0,23.1118,23.1259,23.1047,23.1189,97600.0
2011-02-17 13:20:00,32.74,32.75,32.72,32.73,170000.0,23.1118,23.1189,23.0977,23.1047,170000.0
2011-02-17 13:25:00,32.73,32.75,32.72,32.72,135800.0,23.1047,23.1189,23.0977,23.0977,135800.0
2011-02-17 13:30:00,32.72,32.74,32.72,32.73,89400.0,23.0977,23.1118,23.0977,23.1047,89400.0
2011-02-17 13:35:00,32.74,32.74,32.71,32.73,120100.0,23.1118,23.1118,23.0906,23.1047,120100.0
2011-02-17 13:40:00,32.72,32.72,32.7,32.7,64500.0,23.0977,23.0977,23.0836,23.0836,64500.0
2011-02-17 13:45:00,32.7,32.7,32.65,32.67,329300.0,23.0836,23.0836,23.0483,23.0624,329300.0
2011-02-17 13:50:00,32.67,32.72,32.62,32.63,279200.0,23.0624,23.0977,23.0271,23.0342,279200.0
2011-02-17 13:55:00,32.63,32.68,32.62,32.66,95100.0,23.0342,23.0694,23.0271,23.0553,95100.0
2011-02-17 14:00:00,32.67,32.67,32.65,32.65,120400.0,23.0624,23.0624,23.0483,23.0483,120400.0
2011-02-17 14:05:00,32.65,32.67,32.63,32.63,200600.0,23.0483,23.0624,23.0342,23.0342,200600.0
2011-02-17 14:10:00,32.64,32.65,32.62,32.63,97800.0,23.0412,23.0483,23.0271,23.0342,97800.0
2011-02-17 14:15:00,32.63,32.65,32.61,32.65,119400.0,23.0342,23.0483,23.02,23.0483,119400.0
2011-02-17 14:20:00,32.65,32.65,32.59,32.59,122800.0,23.0483,23.0483,23.0059,23.0059,122800.0
2011-02-17 14:25:00,32.59,32.6,32.5,32.5,364800.0,23.0059,23.013,22.9424,22.9424,364800.0
2011-02-17 14:30:00,32.5,32.51,32.45,32.45,340000.0,22.9424,22.9494,22.9071,22.9071,340000.0
2011-02-17 14:35:00,32.46,32.5,32.45,32.47,206500.0,22.9141,22.9424,22.9071,22.9212,206500.0
2011-02-17 14:40:00,32.48,32.5,32.47,32.48,65000.0,22.9283,22.9424,22.9212,22.9283,65000.0
2011-02-17 14:45:00,32.48,32.51,32.48,32.51,74200.0,22.9283,22.9494,22.9283,22.9494,74200.0
2011-02-17 14:50:00,32.51,32.56,32.5,32.52,167600.0,22.9494,22.9847,22.9424,22.9565,167600.0
2011-02-17 14:55:00,32.52,32.56,32.51,32.55,96300.0,22.9565,22.9847,22.9494,22.9777,96300.0
2011-02-17 15:00:00,32.55,32.58,32.54,32.56,132900.0,22.9777,22.9989,22.9706,22.9847,132900.0
2011-02-17 15:05:00,32.56,32.61,32.55,32.6,107900.0,22.9847,23.02,22.9777,23.013,107900.0
2011-02-17 15:10:00,32.61,32.61,32.56,32.57,112600.0,23.02,23.02,22.9847,22.9918,112600.0
2011-02-17 15:15:00,32.57,32.64,32.57,32.63,166900.0,22.9918,23.0412,22.9918,23.0342,166900.0
2011-02-17 15:20:00,32.63,32.64,32.58,32.6,247000.0,23.0342,23.0412,22.9989,23.013,247000.0
2011-02-17 15:25:00,32.6,32.63,32.59,32.62,92500.0,23.013,23.0342,23.0059,23.0271,92500.0
2011-02-17 15:30:00,32.63,32.63,32.62,32.62,108600.0,23.0342,23.0342,23.0271,23.0271,108600.0
2011-02-17 15:35:00,32.63,32.7,32.62,32.7,205500.0,23.0342,23.0836,23.0271,23.0836,205500.0
2011-02-17 15:40:00,32.69,32.72,32.69,32.7,247100.0,23.0765,23.0977,23.0765,23.0836,247100.0
2011-02-17 15:45:00,32.7,32.73,32.69,32.71,233700.0,23.0836,23.1047,23.0765,23.0906,233700.0
2011-02-17 15:50:00,32.71,32.72,32.68,32.71,204700.0,23.0906,23.0977,23.0694,23.0906,204700.0
2011-02-17 15:55:00,32.7,32.76,32.7,32.75,590200.0,23.0836,23.1259,23.0836,23.1189,590200.0
2011-02-18 09:30:00,32.84,32.87,32.73,32.83,1161700.0,23.1824,23.2036,23.1047,23.1753,1161700.0
2011-02-18 09:35:00,32.84,32.89,32.8,32.88,89400.0,23.1824,23.2177,23.1542,23.2106,89400.0
2011-02-18 09:40:00,32.88,32.96,32.88,32.94,153800.0,23.2106,23.2671,23.2106,23.253,153800.0
2011-02-18 09:45:00,32.95,32.98,32.86,32.89,160600.0,23.26,23.2812,23.1965,23.2177,160600.0
2011-02-18 09:50:00,32.89,32.93,32.87,32.88,103600.0,23.2177,23.2459,23.2036,23.2106,103600.0
2011-02-18 09:55:00,32.88,32.94,32.84,32.94,262000.0,23.2106,23.253,23.1824,23.253,262000.0
2011-02-18 10:00:00,32.93,33.0,32.93,32.99,153700.0,23.2459,23.2953,23.2459,23.2883,153700.0
2011-02-18 10:05:00,32.99,33.03,32.98,33.01,125400.0,23.2883,23.3165,23.2812,23.3024,125400.0
2011-02-18 10:10:00,33.02,33.02,32.93,32.94,240100.0,23.3095,23.3095,23.2459,23.253,240100.0
2011-02-18 10:15:00,32.95,32.95,32.91,32.95,90100.0,23.26,23.26,23.2318,23.26,90100.0
2011-02-18 10:20:00,32.95,32.98,32.94,32.98,38200.0,23.26,23.2812,23.253,23.2812,38200.0
2011-02-18 10:25:00,32.98,33.03,32.97,33.03,122800.0,23.2812,23.3165,23.2742,23.3165,122800.0
2011-02-18 10:30:00,33.02,33.05,33.02,33.02,112300.0,23.3095,23.3306,23.3095,23.3095,112300.0
2011-02-18 10:35:00,33.02,33.04,33.01,33.04,48600.0,23.3095,23.3236,23.3024,23.3236,48600.0
2011-02-18 10:40:00,33.03,33.05,33.02,33.04,80500.0,23.3165,23.3306,23.3095,23.3236,80500.0
2011-02-18 10:45:00,33.05,33.05,33.04,33.04,41400.0,23.3306,23.3306,23.3236,23.3236,41400.0
2011-02-18 10:50:00,33.05,33.05,32.97,32.99,74900.0,23.3306,23.3306,23.2742,23.2883,74900.0
2011-02-18 10:55:00,33.0,33.0,32.96,32.97,46000.0,23.2953,23.2953,23.2671,23.2742,46000.0
2011-02-18 11:00:00,32.97,32.99,32.95,32.98,73300.0,23.2742,23.2883,23.26,23.2812,73300.0
2011-02-18 11:05:00,32.98,32.99,32.96,32.97,53400.0,23.2812,23.2883,23.2671,23.2742,53400.0
2011-02-18 11:10:00,32.97,32.98,32.94,32.97,47100.0,23.2742,23.2812,23.253,23.2742,47100.0
2011-02-18 11:15:00,32.98,32.98,32.95,32.96,61900.0,23.2812,23.2812,23.26,23.2671,61900.0
2011-02-18 11:20:00,32.97,33.0,32.96,32.99,29100.0,23.2742,23.2953,23.2671,23.2883,29100.0
2011-02-18 11:25:00,32.99,33.0,32.97,32.99,25600.0,23.2883,23.2953,23.2742,23.2883,25600.0
2011-02-18 11:30:00,32.99,33.02,32.98,33.02,44400.0,23.2883,23.3095,23.2812,23.3095,44400.0
2011-02-18 11:35:00,33.01,33.03,33.01,33.03,20100.0,23.3024,23.3165,23.3024,23.3165,20100.0
2011-02-18 11:40:00,33.02,33.03,33.02,33.03,25800.0,23.3095,23.3165,23.3095,23.3165,25800.0
2011-02-18 11:45:00,33.02,33.03,32.99,32.99,47500.0,23.3095,23.3165,23.2883,23.2883,47500.0
2011-02-18 11:50:00,32.99,33.02,32.99,33.0,28200.0,23.2883,23.3095,23.2883,23.2953,28200.0
2011-02-18 11:55:00,32.99,33.01,32.99,32.99,19500.0,23.2883,23.3024,23.2883,23.2883,19500.0
2011-02-18 12:00:00,33.0,33.04,32.99,33.03,54200.0,23.2953,23.3236,23.2883,23.3165,54200.0
2011-02-18 12:05:00,33.03,33.05,33.02,33.05,30100.0,23.3165,23.3306,23.3095,23.3306,30100.0
2011-02-18 12:10:00,33.04,33.05,33.02,33.03,21900.0,23.3236,23.3306,23.3095,23.3165,21900.0
2011-02-18 12:15:00,33.02,33.03,33.01,33.02,13900.0,23.3095,23.3165,23.3024,23.3095,13900.0
2011-02-18 12:20:00,33.02,33.05,33.02,33.04,40500.0,23.3095,23.3306,23.3095,23.3236,40500.0
2011-02-18 12:25:00,33.03,33.03,32.99,33.0,49900.0,23.3165,23.3165,23.2883,23.2953,49900.0
2011-02-18 12:30:00,33.0,33.03,32.99,33.0,42200.0,23.2953,23.3165,23.2883,23.2953,42200.0
2011-02-18 12:35:00,33.0,33.01,32.99,32.99,32600.0,23.2953,23.3024,23.2883,23.2883,32600.0
2011-02-18 12:40:00,32.99,33.03,32.99,33.02,22300.0,23.2883,23.3165,23.2883,23.3095,22300.0
2011-02-18 12:45:00,33.03,33.03,32.99,32.99,33400.0,23.3165,23.3165,23.2883,23.2883,33400.0
2011-02-18 12:50:00,32.99,33.0,32.99,33.0,20400.0,23.2883,23.2953,23.2883,23.2953,20400.0
2011-02-18 12:55:00,32.99,33.0,32.97,32.99,65600.0,23.2883,23.2953,23.2742,23.2883,65600.0
2011-02-18 13:00:00,32.98,32.99,32.96,32.97,49000.0,23.2812,23.2883,23.2671,23.2742,49000.0
2011-02-18 13:05:00,32.96,32.97,32.95,32.97,49800.0,23.2671,23.2742,23.26,23.2742,49800.0
2011-02-18 13:10:00,32.98,32.99,32.97,32.98,24100.0,23.2812,23.2883,23.2742,23.2812,24100.0
2011-02-18 13:15:00,32.97,32.98,32.96,32.98,44000.0,23.2742,23.2812,23.2671,23.2812,44000.0
2011-02-18 13:20:00,32.98,32.99,32.97,32.99,27900.0,23.2812,23.2883,23.2742,23.2883,27900.0
2011-02-18 13:25:00,33.0,33.0,32.97,32.98,51200.0,23.2953,23.2953,23.2742,23.2812,51200.0
2011-02-18 13:30:00,32.98,32.98,32.92,32.93,108000.0,23.2812,23.2812,23.2389,23.2459,108000.0
2011-02-18 13:35:00,32.93,32.94,32.92,32.93,53600.0,23.2459,23.253,23.2389,23.2459,53600.0
2011-02-18 13:40:00,32.92,32.95,32.92,32.95,19900.0,23.2389,23.26,23.2389,23.26,19900.0
2011-02-18 13:45:00,32.94,32.95,32.91,32.91,48500.0,23.253,23.26,23.2318,23.2318,48500.0
2011-02-18 13:50:00,32.92,32.97,32.91,32.97,38900.0,23.2389,23.2742,23.2318,23.2742,38900.0
2011-02-18 13:55:00,32.97,32.99,32.96,32.99,28600.0,23.2742,23.2883,23.2671,23.2883,28600.0
2011-02-18 14:00:00,32.99,33.0,32.97,32.99,27300.0,23.2883,23.2953,23.2742,23.2883,27300.0
2011-02-18 14:05:00,32.98,33.01,32.98,32.99,47300.0,23.2812,23.3024,23.2812,23.2883,47300.0
2011-02-18 14:10:00,32.99,33.0,32.99,33.0,11800.0,23.2883,23.2953,23.2883,23.2953,11800.0
2011-02-18 14:15:00,32.99,33.0,32.97,32.99,220700.0,23.2883,23.2953,23.2742,23.2883,220700.0
2011-02-18 14:20:00,32.99,33.01,32.97,32.98,79800.0,23.2883,23.3024,23.2742,23.2812,79800.0
2011-02-18 14:25:00,32.98,33.0,32.98,32.98,70000.0,23.2812,23.2953,23.2812,23.2812,70000.0
2011-02-18 14:30:00,32.99,33.01,32.98,33.01,51300.0,23.2883,23.3024,23.2812,23.3024,51300.0
2011-02-18 14:35:00,33.01,33.01,33.0,33.01,19800.0,23.3024,23.3024,23.2953,23.3024,19800.0
2011-02-18 14:40:00,33.01,33.02,32.99,33.02,44600.0,23.3024,23.3095,23.2883,23.3095,44600.0
2011-02-18 14:45:00,33.02,33.04,33.02,33.04,23000.0,23.3095,23.3236,23.3095,23.3236,23000.0
2011-02-18 14:50:00,33.04,33.04,33.02,33.03,59400.0,23.3236,23.3236,23.3095,23.3165,59400.0
2011-02-18 14:55:00,33.02,33.02,33.0,33.01,48200.0,23.3095,23.3095,23.2953,23.3024,48200.0
2011-02-18 15:00:00,33.02,33.05,33.02,33.03,52200.0,23.3095,23.3306,23.3095,23.3165,52200.0
2011-02-18 15:05:00,33.03,33.04,33.03,33.03,35600.0,23.3165,23.3236,23.3165,23.3165,35600.0
2011-02-18 15:10:00,33.03,33.1,33.02,33.05,266400.0,23.3165,23.3659,23.3095,23.3306,266400.0
2011-02-18 15:15:00,33.05,33.06,33.05,33.05,37200.0,23.3306,23.3377,23.3306,23.3306,37200.0
2011-02-18 15:20:00,33.06,33.09,33.05,33.09,79500.0,23.3377,23.3589,23.3306,23.3589,79500.0
2011-02-18 15:25:00,33.09,33.1,33.05,33.05,70500.0,23.3589,23.3659,23.3306,23.3306,70500.0
2011-02-18 15:30:00,33.05,33.06,33.01,33.04,133500.0,23.3306,23.3377,23.3024,23.3236,133500.0
2011-02-18 15:35:00,33.04,33.04,32.98,32.98,77800.0,23.3236,23.3236,23.2812,23.2812,77800.0
2011-02-18 15:40:00,32.98,33.03,32.98,33.02,119800.0,23.2812,23.3165,23.2812,23.3095,119800.0
2011-02-18 15:45:00,33.02,33.09,33.02,33.03,207700.0,23.3095,23.3589,23.3095,23.3165,207700.0
2011-02-18 15:50:00,33.04,33.06,33.03,33.05,132400.0,23.3236,23.3377,23.3165,23.3306,132400.0
2011-02-18 15:55:00,33.05,33.08,33.03,33.06,513000.0,23.3306,23.3518,23.3165,23.3377,513000.0
2011-02-22 09:30:00,32.48,33.03,32.43,32.95,607700.0,22.9283,23.3165,22.893,23.26,607700.0
2011-02-22 09:35:00,32.93,32.93,32.68,32.77,205800.0,23.2459,23.2459,23.0694,23.133,205800.0
2011-02-22 09:40:00,32.78,32.93,32.77,32.77,120100.0,23.14,23.2459,23.133,23.133,120100.0
2011-02-22 09:45:00,32.77,32.83,32.75,32.8,120300.0,23.133,23.1753,23.1189,23.1542,120300.0
2011-02-22 09:50:00,32.79,32.85,32.76,32.85,135300.0,23.1471,23.1895,23.1259,23.1895,135300.0
2011-02-22 09:55:00,32.83,32.84,32.78,32.82,163800.0,23.1753,23.1824,23.14,23.1683,163800.0
2011-02-22 10:00:00,32.81,32.85,32.77,32.82,287800.0,23.1612,23.1895,23.133,23.1683,287800.0
2011-02-22 10:05:00,32.83,32.83,32.79,32.82,82200.0,23.1753,23.1753,23.1471,23.1683,82200.0
2011-02-22 10:10:00,32.82,32.87,32.82,32.84,166300.0,23.1683,23.2036,23.1683,23.1824,166300.0
2011-02-22 10:15:00,32.84,32.87,32.83,32.86,84800.0,23.1824,23.2036,23.1753,23.1965,84800.0
2011-02-22 10:20:00,32.87,32.88,32.84,32.86,107800.0,23.2036,23.2106,23.1824,23.1965,107800.0
2011-02-22 10:25:00,32.87,32.87,32.82,32.83,82200.0,23.2036,23.2036,23.1683,23.1753,82200.0
2011-02-22 10:30:00,32.82,32.83,32.8,32.82,162100.0,23.1683,23.1753,23.1542,23.1683,162100.0
2011-02-22 10:35:00,32.82,32.84,32.8,32.82,115100.0,23.1683,23.1824,23.1542,23.1683,115100.0
2011-02-22 10:40:00,32.83,32.84,32.79,32.84,188700.0,23.1753,23.1824,23.1471,23.1824,188700.0
2011-02-22 10:45:00,32.83,32.9,32.83,32.88,162700.0,23.1753,23.2248,23.1753,23.2106,162700.0
2011-02-22 10:50:00,32.88,32.95,32.87,32.95,111200.0,23.2106,23.26,23.2036,23.26,111200.0
2011-02-22 10:55:00,32.95,32.97,32.86,32.89,121700.0,23.26,23.2742,23.1965,23.2177,121700.0
2011-02-22 11:00:00,32.89,32.93,32.82,32.86,154800.0,23.2177,23.2459,23.1683,23.1965,154800.0
2011-02-22 11:05:00,32.86,32.88,32.84,32.85,104300.0,23.1965,23.2106,23.1824,23.1895,104300.0
2011-02-22 11:10:00,32.85,32.88,32.84,32.86,134900.0,23.1895,23.2106,23.1824,23.1965,134900.0
2011-02-22 11:15:00,32.86,32.86,32.76,32.76,113100.0,23.1965,23.1965,23.1259,23.1259,113100.0
2011-02-22 11:20:00,32.76,32.79,32.75,32.77,206400.0,23.1259,23.1471,23.1189,23.133,206400.0
2011-02-22 11:25:00,32.77,32.8,32.75,32.79,80500.0,23.133,23.1542,23.1189,23.1471,80500.0
2011-02-22 11:30:00,32.78,32.79,32.73,32.79,68300.0,23.14,23.1471,23.1047,23.1471,68300.0
2011-02-22 11:35:00,32.79,32.79,32.73,32.76,74400.0,23.1471,23.1471,23.1047,23.1259,74400.0
2011-02-22 11:40:00,32.76,32.77,32.73,32.74,32100.0,23.1259,23.133,23.1047,23.1118,32100.0
2011-02-22 11:45:00,32.73,32.73,32.69,32.71,81200.0,23.1047,23.1047,23.0765,23.0906,81200.0
2011-02-22 11:50:00,32.71,32.72,32.66,32.67,59300.0,23.0906,23.0977,23.0553,23.0624,59300.0
2011-02-22 11:55:00,32.66,32.69,32.66,32.68,52700.0,23.0553,23.0765,23.0553,23.0694,52700.0
2011-02-22 12:00:00,32.68,32.68,32.63,32.65,148700.0,23.0694,23.0694,23.0342,23.0483,148700.0
2011-02-22 12:05:00,32.65,32.65,32.62,32.63,87200.0,23.0483,23.0483,23.0271,23.0342,87200.0
2011-02-22 12:10:00,32.63,32.68,32.61,32.68,127400.0,23.0342,23.0694,23.02,23.0694,127400.0
2011-02-22 12:15:00,32.67,32.75,32.66,32.73,96300.0,23.0624,23.1189,23.0553,23.1047,96300.0
2011-02-22 12:20:00,32.73,32.75,32.68,32.68,64200.0,23.1047,23.1189,23.0694,23.0694,64200.0
2011-02-22 12:25:00,32.68,32.69,32.65,32.66,53500.0,23.0694,23.0765,23.0483,23.0553,53500.0
2011-02-22 12:30:00,32.66,32.7,32.65,32.68,89700.0,23.0553,23.0836,23.0483,23.0694,89700.0
2011-02-22 12:35:00,32.68,32.68,32.65,32.67,57200.0,23.0694,23.0694,23.0483,23.0624,57200.0
2011-02-22 12:40:00,32.68,32.71,32.62,32.63,92300.0,23.0694,23.0906,23.0271,23.0342,92300.0
2011-02-22 12:45:00,32.62,32.65,32.57,32.59,159800.0,23.0271,23.0483,22.9918,23.0059,159800.0
2011-02-22 12:50:00,32.59,32.6,32.56,32.59,115000.0,23.0059,23.013,22.9847,23.0059,115000.0
2011-02-22 12:55:00,32.6,32.61,32.58,32.59,56800.0,23.013,23.02,22.9989,23.0059,56800.0
2011-02-22 13:00:00,32.58,32.59,32.55,32.58,85100.0,22.9989,23.0059,22.9777,22.9989,85100.0
2011-02-22 13:05:00,32.58,32.6,32.57,32.59,565000.0,22.9989,23.013,22.9918,23.0059,565000.0
2011-02-22 13:10:00,32.59,32.59,32.55,32.58,86500.0,23.0059,23.0059,22.9777,22.9989,86500.0
2011-02-22 13:15:00,32.58,32.61,32.58,32.59,98000.0,22.9989,23.02,22.9989,23.0059,98000.0
2011-02-22 13:20:00,32.59,32.6,32.5,32.52,114600.0,23.0059,23.013,22.9424,22.9565,114600.0
2011-02-22 13:25:00,32.52,32.56,32.52,32.52,57400.0,22.9565,22.9847,22.9565,22.9565,57400.0
2011-02-22 13:30:00,32.52,32.55,32.51,32.51,78200.0,22.9565,22.9777,22.9494,22.9494,78200.0
2011-02-22 13:35:00,32.51,32.55,32.5,32.5,75700.0,22.9494,22.9777,22.9424,22.9424,75700.0
2011-02-22 13:40:00,32.51,32.53,32.5,32.5,87100.0,22.9494,22.9636,22.9424,22.9424,87100.0
2011-02-22 13:45:00,32.51,32.54,32.5,32.54,294300.0,22.9494,22.9706,22.9424,22.9706,294300.0
2011-02-22 13:50:00,32.53,32.55,32.52,32.54,83000.0,22.9636,22.9777,22.9565,22.9706,83000.0
2011-02-22 13:55:00,32.53,32.57,32.52,32.57,99300.0,22.9636,22.9918,22.9565,22.9918,99300.0
2011-02-22 14:00:00,32.57,32.58,32.55,32.56,139400.0,22.9918,22.9989,22.9777,22.9847,139400.0
2011-02-22 14:05:00,32.56,32.57,32.52,32.57,121800.0,22.9847,22.9918,22.9565,22.9918,121800.0
2011-02-22 14:10:00,32.57,32.57,32.53,32.53,33700.0,22.9918,22.9918,22.9636,22.9636,33700.0
2011-02-22 14:15:00,32.54,32.55,32.5,32.51,113900.0,22.9706,22.9777,22.9424,22.9494,113900.0
2011-02-22 14:20:00,32.52,32.56,32.5,32.55,204000.0,22.9565,22.9847,22.9424,22.9777,204000.0
2011-02-22 14:25:00,32.55,32.58,32.54,32.55,110000.0,22.9777,22.9989,22.9706,22.9777,110000.0
2011-02-22 14:30:00,32.54,32.57,32.54,32.57,213800.0,22.9706,22.9918,22.9706,22.9918,213800.0
2011-02-22 14:35:00,32.56,32.58,32.54,32.58,171900.0,22.9847,22.9989,22.9706,22.9989,171900.0
2011-02-22 14:40:00,32.58,32.62,32.55,32.62,289900.0,22.9989,23.0271,22.9777,23.0271,289900.0
2011-02-22 14:45:00,32.63,32.71,32.62,32.68,290300.0,23.0342,23.0906,23.0271,23.0694,290300.0
2011-02-22 14:50:00,32.68,32.71,32.62,32.69,495900.0,23.0694,23.0906,23.0271,23.0765,495900.0
2011-02-22 14:55:00,32.7,32.73,32.68,32.71,300000.0,23.0836,23.1047,23.0694,23.0906,300000.0
2011-02-22 15:00:00,32.7,32.76,32.7,32.75,261500.0,23.0836,23.1259,23.0836,23.1189,261500.0
2011-02-22 15:05:00,32.75,32.76,32.7,32.74,407200.0,23.1189,23.1259,23.0836,23.1118,407200.0
2011-02-22 15:10:00,32.73,32.76,32.72,32.75,168500.0,23.1047,23.1259,23.0977,23.1189,168500.0
2011-02-22 15:15:00,32.75,32.76,32.74,32.74,243600.0,23.1189,23.1259,23.1118,23.1118,243600.0
2011-02-22 15:20:00,32.75,32.76,32.71,32.75,232300.0,23.1189,23.1259,23.0906,23.1189,232300.0
2011-02-22 15:25:00,32.75,32.75,32.68,32.69,245000.0,23.1189,23.1189,23.0694,23.0765,245000.0
2011-02-22 15:30:00,32.68,32.71,32.65,32.66,251100.0,23.0694,23.0906,23.0483,23.0553,251100.0
2011-02-22 15:35:00,32.66,32.67,32.64,32.64,192800.0,23.0553,23.0624,23.0412,23.0412,192800.0
2011-02-22 15:40:00,32.64,32.65,32.6,32.6,462000.0,23.0412,23.0483,23.013,23.013,462000.0
2011-02-22 15:45:00,32.6,32.7,32.59,32.67,504600.0,23.013,23.0836,23.0059,23.0624,504600.0
2011-02-22 15:50:00,32.66,32.74,32.66,32.74,279000.0,23.0553,23.1118,23.0553,23.1118,279000.0
2011-02-22 15:55:00,32.73,32.74,32.66,32.71,504200.0,23.1047,23.1118,23.0553,23.0906,504200.0
2011-02-23 09:30:00,32.53,32.62,32.45,32.53,324800.0,22.9636,23.0271,22.9071,22.9636,324800.0
2011-02-23 09:35:00,32.53,32.75,32.52,32.72,265700.0,22.9636,23.1189,22.9565,23.0977,265700.0
2011-02-23 09:40:00,32.72,32.81,32.7,32.7,153200.0,23.0977,23.1612,23.0836,23.0836,153200.0
2011-02-23 09:45:00,32.7,32.75,32.59,32.63,201200.0,23.0836,23.1189,23.0059,23.0342,201200.0
2011-02-23 09:50:00,32.62,32.75,32.62,32.63,188400.0,23.0271,23.1189,23.0271,23.0342,188400.0
2011-02-23 09:55:00,32.63,32.66,32.5,32.53,163600.0,23.0342,23.0553,22.9424,22.9636,163600.0
2011-02-23 10:00:00,32.54,32.57,32.45,32.48,151900.0,22.9706,22.9918,22.9071,22.9283,151900.0
2011-02-23 10:05:00,32.49,32.56,32.48,32.48,273900.0,22.9353,22.9847,22.9283,22.9283,273900.0
2011-02-23 10:10:00,32.49,32.53,32.43,32.51,113900.0,22.9353,22.9636,22.893,22.9494,113900.0
2011-02-23 10:15:00,32.52,32.6,32.51,32.56,101500.0,22.9565,23.013,22.9494,22.9847,101500.0
2011-02-23 10:20:00,32.56,32.63,32.55,32.6,121400.0,22.9847,23.0342,22.9777,23.013,121400.0
2011-02-23 10:25:00,32.6,32.61,32.57,32.59,44900.0,23.013,23.02,22.9918,23.0059,44900.0
2011-02-23 10:30:00,32.59,32.61,32.52,32.52,80400.0,23.0059,23.02,22.9565,22.9565,80400.0
2011-02-23 10:35:00,32.52,32.53,32.46,32.51,180700.0,22.9565,22.9636,22.9141,22.9494,180700.0
2011-02-23 10:40:00,32.52,32.52,32.46,32.47,183900.0,22.9565,22.9565,22.9141,22.9212,183900.0
2011-02-23 10:45:00,32.46,32.49,32.43,32.43,157200.0,22.9141,22.9353,22.893,22.893,157200.0
2011-02-23 10:50:00,32.43,32.55,32.43,32.5,110100.0,22.893,22.9777,22.893,22.9424,110100.0
2011-02-23 10:55:00,32.5,32.53,32.48,32.5,160600.0,22.9424,22.9636,22.9283,22.9424,160600.0
2011-02-23 11:00:00,32.51,32.52,32.49,32.49,128500.0,22.9494,22.9565,22.9353,22.9353,128500.0
2011-02-23 11:05:00,32.49,32.52,32.48,32.51,143200.0,22.9353,22.9565,22.9283,22.9494,143200.0
2011-02-23 11:10:00,32.51,32.51,32.47,32.48,91600.0,22.9494,22.9494,22.9212,22.9283,91600.0
2011-02-23 11:15:00,32.48,32.49,32.44,32.44,58600.0,22.9283,22.9353,22.9,22.9,58600.0
2011-02-23 11:20:00,32.44,32.45,32.4,32.45,126800.0,22.9,22.9071,22.8718,22.9071,126800.0
2011-02-23 11:25:00,32.44,32.46,32.36,32.36,204400.0,22.9,22.9141,22.8436,22.8436,204400.0
2011-02-23 11:30:00,32.36,32.36,32.27,32.36,203800.0,22.8436,22.8436,22.78,22.8436,203800.0
2011-02-23 11:35:00,32.36,32.37,32.31,32.35,172200.0,22.8436,22.8506,22.8083,22.8365,172200.0
2011-02-23 11:40:00,32.36,32.37,32.33,32.34,159700.0,22.8436,22.8506,22.8224,22.8294,159700.0
2011-02-23 11:45:00,32.35,32.38,32.32,32.33,163200.0,22.8365,22.8577,22.8153,22.8224,163200.0
2011-02-23 11:50:00,32.34,32.36,32.33,32.34,71300.0,22.8294,22.8436,22.8224,22.8294,71300.0
2011-02-23 11:55:00,32.34,32.35,32.28,32.29,91600.0,22.8294,22.8365,22.7871,22.7941,91600.0
2011-02-23 12:00:00,32.29,32.32,32.21,32.23,210900.0,22.7941,22.8153,22.7377,22.7518,210900.0
2011-02-23 12:05:00,32.24,32.25,32.12,32.16,356500.0,22.7588,22.7659,22.6741,22.7024,356500.0
2011-02-23 12:10:00,32.16,32.16,32.1,32.13,276700.0,22.7024,22.7024,22.66,22.6812,276700.0
2011-02-23 12:15:00,32.13,32.19,32.12,32.17,125500.0,22.6812,22.7235,22.6741,22.7094,125500.0
2011-02-23 12:20:00,32.17,32.25,32.17,32.23,139100.0,22.7094,22.7659,22.7094,22.7518,139100.0
2011-02-23 12:25:00,32.23,32.24,32.2,32.2,68500.0,22.7518,22.7588,22.7306,22.7306,68500.0
2011-02-23 12:30:00,32.2,32.23,32.2,32.22,84300.0,22.7306,22.7518,22.7306,22.7447,84300.0
2011-02-23 12:35:00,32.22,32.28,32.21,32.27,71400.0,22.7447,22.7871,22.7377,22.78,71400.0
2011-02-23 12:40:00,32.27,32.3,32.24,32.26,54200.0,22.78,22.8012,22.7588,22.773,54200.0
2011-02-23 12:45:00,32.26,32.27,32.23,32.25,68900.0,22.773,22.78,22.7518,22.7659,68900.0
2011-02-23 12:50:00,32.25,32.26,32.19,32.19,46800.0,22.7659,22.773,22.7235,22.7235,46800.0
2011-02-23 12:55:00,32.2,32.3,32.19,32.26,56200.0,22.7306,22.8012,22.7235,22.773,56200.0
2011-02-23 13:00:00,32.26,32.3,32.24,32.3,52700.0,22.773,22.8012,22.7588,22.8012,52700.0
2011-02-23 13:05:00,32.29,32.29,32.22,32.22,37300.0,22.7941,22.7941,22.7447,22.7447,37300.0
2011-02-23 13:10:00,32.22,32.23,32.2,32.21,55900.0,22.7447,22.7518,22.7306,22.7377,55900.0
2011-02-23 13:15:00,32.22,32.22,32.13,32.16,86500.0,22.7447,22.7447,22.6812,22.7024,86500.0
2011-02-23 13:20:00,32.16,32.25,32.15,32.24,114900.0,22.7024,22.7659,22.6953,22.7588,114900.0
2011-02-23 13:25:00,32.24,32.27,32.21,32.26,66800.0,22.7588,22.78,22.7377,22.773,66800.0
2011-02-23 13:30:00,32.25,32.25,32.2,32.21,57700.0,22.7659,22.7659,22.7306,22.7377,57700.0
2011-02-23 13:35:00,32.22,32.32,32.22,32.29,95500.0,22.7447,22.8153,22.7447,22.7941,95500.0
2011-02-23 13:40:00,32.28,32.28,32.22,32.27,81400.0,22.7871,22.7871,22.7447,22.78,81400.0
2011-02-23 13:45:00,32.27,32.31,32.25,32.25,105100.0,22.78,22.8083,22.7659,22.7659,105100.0
2011-02-23 13:50:00,32.25,32.3,32.25,32.28,91500.0,22.7659,22.8012,22.7659,22.7871,91500.0
2011-02-23 13:55:00,32.29,32.3,32.23,32.24,55200.0,22.7941,22.8012,22.7518,22.7588,55200.0
2011-02-23 14:00:00,32.25,32.29,32.25,32.29,99300.0,22.7659,22.7941,22.7659,22.7941,99300.0
2011-02-23 14:05:00,32.28,32.28,32.26,32.27,69300.0,22.7871,22.7871,22.773,22.78,69300.0
2011-02-23 14:10:00,32.27,32.28,32.23,32.23,83000.0,22.78,22.7871,22.7518,22.7518,83000.0
2011-02-23 14:15:00,32.24,32.26,32.23,32.26,192300.0,22.7588,22.773,22.7518,22.773,192300.0
2011-02-23 14:20:00,32.26,32.29,32.25,32.28,173100.0,22.773,22.7941,22.7659,22.7871,173100.0
2011-02-23 14:25:00,32.29,32.36,32.27,32.31,230700.0,22.7941,22.8436,22.78,22.8083,230700.0
2011-02-23 14:30:00,32.32,32.38,32.32,32.37,159000.0,22.8153,22.8577,22.8153,22.8506,159000.0
2011-02-23 14:35:00,32.37,32.41,32.36,32.39,288900.0,22.8506,22.8789,22.8436,22.8647,288900.0
2011-02-23 14:40:00,32.38,32.4,32.33,32.33,98900.0,22.8577,22.8718,22.8224,22.8224,98900.0
2011-02-23 14:45:00,32.34,32.37,32.31,32.31,191400.0,22.8294,22.8506,22.8083,22.8083,191400.0
2011-02-23 14:50:00,32.32,32.39,32.31,32.38,97800.0,22.8153,22.8647,22.8083,22.8577,97800.0
2011-02-23 14:55:00,32.39,32.42,32.36,32.42,177400.0,22.8647,22.8859,22.8436,22.8859,177400.0
2011-02-23 15:00:00,32.42,32.45,32.39,32.4,176300.0,22.8859,22.9071,22.8647,22.8718,176300.0
2011-02-23 15:05:00,32.4,32.44,32.38,32.39,191300.0,22.8718,22.9,22.8577,22.8647,191300.0
2011-02-23 15:10:00,32.38,32.41,32.38,32.38,141400.0,22.8577,22.8789,22.8577,22.8577,141400.0
2011-02-23 15:15:00,32.38,32.41,32.35,32.39,200200.0,22.8577,22.8789,22.8365,22.8647,200200.0
2011-02-23 15:20:00,32.4,32.46,32.38,32.38,234500.0,22.8718,22.9141,22.8577,22.8577,234500.0
2011-02-23 15:25:00,32.39,32.4,32.31,32.33,313200.0,22.8647,22.8718,22.8083,22.8224,313200.0
2011-02-23 15:30:00,32.33,32.33,32.24,32.25,479600.0,22.8224,22.8224,22.7588,22.7659,479600.0
2011-02-23 15:35:00,32.26,32.31,32.25,32.29,243300.0,22.773,22.8083,22.7659,22.7941,243300.0
2011-02-23 15:40:00,32.29,32.32,32.28,32.29,163700.0,22.7941,22.8153,22.7871,22.7941,163700.0
2011-02-23 15:45:00,32.29,32.3,32.24,32.27,352100.0,22.7941,22.8012,22.7588,22.78,352100.0
2011-02-23 15:50:00,32.27,32.28,32.23,32.24,157600.0,22.78,22.7871,22.7518,22.7588,157600.0
2011-02-23 15:55:00,32.24,32.25,32.19,32.25,436300.0,22.7588,22.7659,22.7235,22.7659,436300.0
2011-02-24 09:30:00,32.14,32.25,32.08,32.24,164500.0,22.6883,22.7659,22.6459,22.7588,164500.0
2011-02-24 09:35:00,32.24,32.36,32.19,32.34,126700.0,22.7588,22.8436,22.7235,22.8294,126700.0
2011-02-24 09:40:00,32.34,32.4,32.27,32.32,360800.0,22.8294,22.8718,22.78,22.8153,360800.0
2011-02-24 09:45:00,32.32,32.33,32.29,32.3,159100.0,22.8153,22.8224,22.7941,22.8012,159100.0
2011-02-24 09:50:00,32.3,32.3,32.24,32.26,86100.0,22.8012,22.8012,22.7588,22.773,86100.0
2011-02-24 09:55:00,32.26,32.35,32.24,32.33,165900.0,22.773,22.8365,22.7588,22.8224,165900.0
2011-02-24 10:00:00,32.33,32.35,32.25,32.27,97100.0,22.8224,22.8365,22.7659,22.78,97100.0
2011-02-24 10:05:00,32.27,32.4,32.26,32.39,76200.0,22.78,22.8718,22.773,22.8647,76200.0
2011-02-24 10:10:00,32.39,32.39,32.32,32.34,82600.0,22.8647,22.8647,22.8153,22.8294,82600.0
2011-02-24 10:15:00,32.35,32.4,32.28,32.37,78300.0,22.8365,22.8718,22.7871,22.8506,78300.0
2011-02-24 10:20:00,32.37,32.42,32.35,32.4,40900.0,22.8506,22.8859,22.8365,22.8718,40900.0
2011-02-24 10:25:00,32.4,32.41,32.33,32.39,92200.0,22.8718,22.8789,22.8224,22.8647,92200.0
2011-02-24 10:30:00,32.39,32.4,32.34,32.37,101700.0,22.8647,22.8718,22.8294,22.8506,101700.0
2011-02-24 10:35:00,32.36,32.38,32.3,32.3,97600.0,22.8436,22.8577,22.8012,22.8012,97600.0
2011-02-24 10:40:00,32.29,32.36,32.29,32.32,58500.0,22.7941,22.8436,22.7941,22.8153,58500.0
2011-02-24 10:45:00,32.32,32.35,32.24,32.34,134400.0,22.8153,22.8365,22.7588,22.8294,134400.0
2011-02-24 10:50:00,32.34,32.36,32.31,32.33,94100.0,22.8294,22.8436,22.8083,22.8224,94100.0
2011-02-24 10:55:00,32.34,32.39,32.32,32.33,170700.0,22.8294,22.8647,22.8153,22.8224,170700.0
2011-02-24 11:00:00,32.33,32.36,32.29,32.31,77800.0,22.8224,22.8436,22.7941,22.8083,77800.0
2011-02-24 11:05:00,32.31,32.32,32.21,32.22,97300.0,22.8083,22.8153,22.7377,22.7447,97300.0
2011-02-24 11:10:00,32.22,32.23,32.17,32.18,85500.0,22.7447,22.7518,22.7094,22.7165,85500.0
2011-02-24 11:15:00,32.17,32.25,32.13,32.25,136600.0,22.7094,22.7659,22.6812,22.7659,136600.0
2011-02-24 11:20:00,32.25,32.26,32.2,32.25,49000.0,22.7659,22.773,22.7306,22.7659,49000.0
2011-02-24 11:25:00,32.25,32.34,32.25,32.32,98800.0,22.7659,22.8294,22.7659,22.8153,98800.0
2011-02-24 11:30:00,32.32,32.34,32.27,32.27,46700.0,22.8153,22.8294,22.78,22.78,46700.0
2011-02-24 11:35:00,32.27,32.27,32.2,32.27,92200.0,22.78,22.78,22.7306,22.78,92200.0
2011-02-24 11:40:00,32.27,32.32,32.25,32.28,91200.0,22.78,22.8153,22.7659,22.7871,91200.0
2011-02-24 11:45:00,32.28,32.3,32.25,32.26,232300.0,22.7871,22.8012,22.7659,22.773,232300.0
2011-02-24 11:50:00,32.25,32.33,32.23,32.31,105400.0,22.7659,22.8224,22.7518,22.8083,105400.0
2011-02-24 11:55:00,32.31,32.31,32.26,32.27,41900.0,22.8083,22.8083,22.773,22.78,41900.0
2011-02-24 12:00:00,32.26,32.3,32.24,32.26,93700.0,22.773,22.8012,22.7588,22.773,93700.0
2011-02-24 12:05:00,32.27,32.3,32.25,32.26,93000.0,22.78,22.8012,22.7659,22.773,93000.0
2011-02-24 12:10:00,32.26,32.32,32.26,32.28,57700.0,22.773,22.8153,22.773,22.7871,57700.0
2011-02-24 12:15:00,32.28,32.32,32.27,32.31,82000.0,22.7871,22.8153,22.78,22.8083,82000.0
2011-02-24 12:20:00,32.3,32.31,32.27,32.29,54100.0,22.8012,22.8083,22.78,22.7941,54100.0
2011-02-24 12:25:00,32.29,32.29,32.24,32.24,157600.0,22.7941,22.7941,22.7588,22.7588,157600.0
2011-02-24 12:30:00,32.24,32.29,32.24,32.28,114800.0,22.7588,22.7941,22.7588,22.7871,114800.0
2011-02-24 12:35:00,32.28,32.31,32.27,32.29,78500.0,22.7871,22.8083,22.78,22.7941,78500.0
2011-02-24 12:40:00,32.3,32.3,32.25,32.28,53500.0,22.8012,22.8012,22.7659,22.7871,53500.0
2011-02-24 12:45:00,32.28,32.31,32.23,32.3,102800.0,22.7871,22.8083,22.7518,22.8012,102800.0
2011-02-24 12:50:00,32.3,32.31,32.27,32.3,121200.0,22.8012,22.8083,22.78,22.8012,121200.0
2011-02-24 12:55:00,32.31,32.32,32.27,32.3,150800.0,22.8083,22.8153,22.78,22.8012,150800.0
2011-02-24 13:00:00,32.3,32.3,32.25,32.3,52700.0,22.8012,22.8012,22.7659,22.8012,52700.0
2011-02-24 13:05:00,32.3,32.31,32.25,32.26,66900.0,22.8012,22.8083,22.7659,22.773,66900.0
2011-02-24 13:10:00,32.26,32.29,32.25,32.27,52400.0,22.773,22.7941,22.7659,22.78,52400.0
2011-02-24 13:15:00,32.27,32.34,32.26,32.32,91300.0,22.78,22.8294,22.773,22.8153,91300.0
2011-02-24 13:20:00,32.31,32.33,32.29,32.29,79700.0,22.8083,22.8224,22.7941,22.7941,79700.0
2011-02-24 13:25:00,32.29,32.3,32.26,32.29,78600.0,22.7941,22.8012,22.773,22.7941,78600.0
2011-02-24 13:30:00,32.28,32.31,32.26,32.3,80000.0,22.7871,22.8083,22.773,22.8012,80000.0
2011-02-24 13:35:00,32.3,32.32,32.27,32.29,110200.0,22.8012,22.8153,22.78,22.7941,110200.0
2011-02-24 13:40:00,32.3,32.3,32.23,32.26,112900.0,22.8012,22.8012,22.7518,22.773,112900.0
2011-02-24 13:45:00,32.25,32.29,32.24,32.26,130300.0,22.7659,22.7941,22.7588,22.773,130300.0
2011-02-24 13:50:00,32.27,32.29,32.23,32.25,150300.0,22.78,22.7941,22.7518,22.7659,150300.0
2011-02-24 13:55:00,32.24,32.27,32.19,32.27,115100.0,22.7588,22.78,22.7235,22.78,115100.0
2011-02-24 14:00:00,32.26,32.28,32.24,32.27,84800.0,22.773,22.7871,22.7588,22.78,84800.0
2011-02-24 14:05:00,32.27,32.29,32.24,32.29,66900.0,22.78,22.7941,22.7588,22.7941,66900.0
2011-02-24 14:10:00,32.28,32.36,32.28,32.34,91800.0,22.7871,22.8436,22.7871,22.8294,91800.0
2011-02-24 14:15:00,32.35,32.42,32.33,32.41,122400.0,22.8365,22.8859,22.8224,22.8789,122400.0
2011-02-24 14:20:00,32.41,32.46,32.38,32.45,90900.0,22.8789,22.9141,22.8577,22.9071,90900.0
2011-02-24 14:25:00,32.45,32.5,32.44,32.46,149500.0,22.9071,22.9424,22.9,22.9141,149500.0
2011-02-24 14:30:00,32.45,32.53,32.44,32.52,137300.0,22.9071,22.9636,22.9,22.9565,137300.0
2011-02-24 14:35:00,32.52,32.55,32.5,32.52,110500.0,22.9565,22.9777,22.9424,22.9565,110500.0
2011-02-24 14:40:00,32.53,32.56,32.48,32.48,153300.0,22.9636,22.9847,22.9283,22.9283,153300.0
2011-02-24 14:45:00,32.48,32.53,32.43,32.52,171300.0,22.9283,22.9636,22.893,22.9565,171300.0
2011-02-24 14:50:00,32.51,32.51,32.46,32.48,84700.0,22.9494,22.9494,22.9141,22.9283,84700.0
2011-02-24 14:55:00,32.48,32.53,32.47,32.49,125900.0,22.9283,22.9636,22.9212,22.9353,125900.0
2011-02-24 15:00:00,32.49,32.49,32.41,32.42,134300.0,22.9353,22.9353,22.8789,22.8859,134300.0
2011-02-24 15:05:00,32.41,32.51,32.4,32.49,123500.0,22.8789,22.9494,22.8718,22.9353,123500.0
2011-02-24 15:10:00,32.5,32.5,32.43,32.5,96800.0,22.9424,22.9424,22.893,22.9424,96800.0
2011-02-24 15:15:00,32.5,32.52,32.47,32.47,98400.0,22.9424,22.9565,22.9212,22.9212,98400.0
2011-02-24 15:20:00,32.47,32.58,32.47,32.57,153800.0,22.9212,22.9989,22.9212,22.9918,153800.0
2011-02-24 15:25:00,32.58,32.62,32.56,32.57,169700.0,22.9989,23.0271,22.9847,22.9918,169700.0
2011-02-24 15:30:00,32.57,32.63,32.57,32.6,187100.0,22.9918,23.0342,22.9918,23.013,187100.0
2011-02-24 15:35:00,32.6,32.61,32.53,32.53,174900.0,23.013,23.02,22.9636,22.9636,174900.0
2011-02-24 15:40:00,32.53,32.6,32.53,32.59,206800.0,22.9636,23.013,22.9636,23.0059,206800.0
2011-02-24 15:45:00,32.58,32.58,32.53,32.56,290600.0,22.9989,22.9989,22.9636,22.9847,290600.0
2011-02-24 15:50:00,32.55,32.56,32.5,32.51,164800.0,22.9777,22.9847,22.9424,22.9494,164800.0
2011-02-24 15:55:00,32.51,32.55,32.48,32.53,257200.0,22.9494,22.9777,22.9283,22.9636,257200.0
2011-02-25 09:30:00,32.51,32.56,32.4,32.56,160900.0,22.9494,22.9847,22.8718,22.9847,160900.0
2011-02-25 09:35:00,32.55,32.78,32.55,32.72,121000.0,22.9777,23.14,22.9777,23.0977,121000.0
2011-02-25 09:40:00,32.71,32.76,32.69,32.71,89400.0,23.0906,23.1259,23.0765,23.0906,89400.0
2011-02-25 09:45:00,32.71,32.8,32.67,32.76,110500.0,23.0906,23.1542,23.0624,23.1259,110500.0
2011-02-25 09:50:00,32.76,32.77,32.71,32.77,116200.0,23.1259,23.133,23.0906,23.133,116200.0
2011-02-25 09:55:00,32.78,32.8,32.72,32.76,61800.0,23.14,23.1542,23.0977,23.1259,61800.0
2011-02-25 10:00:00,32.76,32.8,32.72,32.76,77300.0,23.1259,23.1542,23.0977,23.1259,77300.0
2011-02-25 10:05:00,32.76,32.81,32.76,32.78,47900.0,23.1259,23.1612,23.1259,23.14,47900.0
2011-02-25 10:10:00,32.77,32.79,32.75,32.76,69200.0,23.133,23.1471,23.1189,23.1259,69200.0
2011-02-25 10:15:00,32.76,32.79,32.75,32.78,55100.0,23.1259,23.1471,23.1189,23.14,55100.0
2011-02-25 10:20:00,32.77,32.83,32.75,32.83,38200.0,23.133,23.1753,23.1189,23.1753,38200.0
2011-02-25 10:25:00,32.82,32.82,32.74,32.75,71400.0,23.1683,23.1683,23.1118,23.1189,71400.0
2011-02-25 10:30:00,32.74,32.76,32.69,32.69,114100.0,23.1118,23.1259,23.0765,23.0765,114100.0
2011-02-25 10:35:00,32.7,32.74,32.69,32.74,52200.0,23.0836,23.1118,23.0765,23.1118,52200.0
2011-02-25 10:40:00,32.75,32.78,32.74,32.74,58300.0,23.1189,23.14,23.1118,23.1118,58300.0
2011-02-25 10:45:00,32.74,32.85,32.74,32.83,104200.0,23.1118,23.1895,23.1118,23.1753,104200.0
2011-02-25 10:50:00,32.85,32.95,32.81,32.94,263800.0,23.1895,23.26,23.1612,23.253,263800.0
2011-02-25 10:55:00,32.94,32.95,32.84,32.87,171300.0,23.253,23.26,23.1824,23.2036,171300.0
2011-02-25 11:00:00,32.87,32.88,32.77,32.77,76600.0,23.2036,23.2106,23.133,23.133,76600.0
2011-02-25 11:05:00,32.77,32.83,32.76,32.83,68200.0,23.133,23.1753,23.1259,23.1753,68200.0
2011-02-25 11:10:00,32.82,32.91,32.82,32.87,77300.0,23.1683,23.2318,23.1683,23.2036,77300.0
2011-02-25 11:15:00,32.87,32.87,32.81,32.82,42700.0,23.2036,23.2036,23.1612,23.1683,42700.0
2011-02-25 11:20:00,32.83,32.85,32.8,32.82,42900.0,23.1753,23.1895,23.1542,23.1683,42900.0
2011-02-25 11:25:00,32.82,32.83,32.8,32.82,72100.0,23.1683,23.1753,23.1542,23.1683,72100.0
2011-02-25 11:30:00,32.81,32.86,32.81,32.86,47800.0,23.1612,23.1965,23.1612,23.1965,47800.0
2011-02-25 11:35:00,32.86,32.88,32.84,32.84,94200.0,23.1965,23.2106,23.1824,23.1824,94200.0
2011-02-25 11:40:00,32.84,32.85,32.76,32.76,68500.0,23.1824,23.1895,23.1259,23.1259,68500.0
2011-02-25 11:45:00,32.76,32.78,32.73,32.76,55500.0,23.1259,23.14,23.1047,23.1259,55500.0
2011-02-25 11:50:00,32.77,32.83,32.76,32.82,68200.0,23.133,23.1753,23.1259,23.1683,68200.0
2011-02-25 11:55:00,32.81,32.84,32.81,32.83,53800.0,23.1612,23.1824,23.1612,23.1753,53800.0
2011-02-25 12:00:00,32.82,32.9,32.82,32.88,130900.0,23.1683,23.2248,23.1683,23.2106,130900.0
2011-02-25 12:05:00,32.88,32.92,32.87,32.9,59100.0,23.2106,23.2389,23.2036,23.2248,59100.0
2011-02-25 12:10:00,32.91,32.91,32.86,32.9,41400.0,23.2318,23.2318,23.1965,23.2248,41400.0
2011-02-25 12:15:00,32.91,32.94,32.9,32.93,47500.0,23.2318,23.253,23.2248,23.2459,47500.0
2011-02-25 12:20:00,32.94,33.0,32.94,32.96,138400.0,23.253,23.2953,23.253,23.2671,138400.0
2011-02-25 12:25:00,32.95,32.98,32.95,32.96,78800.0,23.26,23.2812,23.26,23.2671,78800.0
2011-02-25 12:30:00,32.96,32.97,32.94,32.96,133200.0,23.2671,23.2742,23.253,23.2671,133200.0
2011-02-25 12:35:00,32.97,32.99,32.95,32.98,76400.0,23.2742,23.2883,23.26,23.2812,76400.0
2011-02-25 12:40:00,32.98,32.98,32.94,32.94,31800.0,23.2812,23.2812,23.253,23.253,31800.0
2011-02-25 12:45:00,32.94,32.98,32.94,32.97,55000.0,23.253,23.2812,23.253,23.2742,55000.0
2011-02-25 12:50:00,32.96,32.97,32.91,32.95,139300.0,23.2671,23.2742,23.2318,23.26,139300.0
2011-02-25 12:55:00,32.95,32.98,32.94,32.98,72300.0,23.26,23.2812,23.253,23.2812,72300.0
2011-02-25 13:00:00,32.98,32.98,32.95,32.97,97300.0,23.2812,23.2812,23.26,23.2742,97300.0
2011-02-25 13:05:00,32.98,33.0,32.97,32.99,41300.0,23.2812,23.2953,23.2742,23.2883,41300.0
2011-02-25 13:10:00,32.99,33.03,32.98,33.01,71300.0,23.2883,23.3165,23.2812,23.3024,71300.0
2011-02-25 13:15:00,33.02,33.03,33.0,33.0,29000.0,23.3095,23.3165,23.2953,23.2953,29000.0
2011-02-25 13:20:00,33.0,33.03,32.98,32.99,128600.0,23.2953,23.3165,23.2812,23.2883,128600.0
2011-02-25 13:25:00,33.0,33.02,32.98,33.0,118500.0,23.2953,23.3095,23.2812,23.2953,118500.0
2011-02-25 13:30:00,33.0,33.03,33.0,33.01,91600.0,23.2953,23.3165,23.2953,23.3024,91600.0
2011-02-25 13:35:00,33.0,33.02,33.0,33.02,51000.0,23.2953,23.3095,23.2953,23.3095,51000.0
2011-02-25 13:40:00,33.02,33.04,33.0,33.01,67900.0,23.3095,23.3236,23.2953,23.3024,67900.0
2011-02-25 13:45:00,33.02,33.03,33.0,33.01,108000.0,23.3095,23.3165,23.2953,23.3024,108000.0
2011-02-25 13:50:00,33.01,33.05,33.0,33.02,100300.0,23.3024,23.3306,23.2953,23.3095,100300.0
2011-02-25 13:55:00,33.02,33.02,33.0,33.01,31400.0,23.3095,23.3095,23.2953,23.3024,31400.0
2011-02-25 14:00:00,33.01,33.02,32.95,32.98,151900.0,23.3024,23.3095,23.26,23.2812,151900.0
2011-02-25 14:05:00,32.97,33.01,32.94,33.01,56100.0,23.2742,23.3024,23.253,23.3024,56100.0
2011-02-25 14:10:00,33.0,33.01,32.98,32.98,36300.0,23.2953,23.3024,23.2812,23.2812,36300.0
2011-02-25 14:15:00,32.98,33.01,32.96,32.96,88200.0,23.2812,23.3024,23.2671,23.2671,88200.0
2011-02-25 14:20:00,32.96,32.98,32.95,32.98,76400.0,23.2671,23.2812,23.26,23.2812,76400.0
2011-02-25 14:25:00,32.98,32.99,32.93,32.94,110200.0,23.2812,23.2883,23.2459,23.253,110200.0
2011-02-25 14:30:00,32.94,32.94,32.92,32.92,36200.0,23.253,23.253,23.2389,23.2389,36200.0
2011-02-25 14:35:00,32.92,32.93,32.88,32.89,92400.0,23.2389,23.2459,23.2106,23.2177,92400.0
2011-02-25 14:40:00,32.88,32.93,32.88,32.93,36900.0,23.2106,23.2459,23.2106,23.2459,36900.0
2011-02-25 14:45:00,32.92,32.96,32.9,32.91,61900.0,23.2389,23.2671,23.2248,23.2318,61900.0
2011-02-25 14:50:00,32.91,32.93,32.88,32.92,68600.0,23.2318,23.2459,23.2106,23.2389,68600.0
2011-02-25 14:55:00,32.93,32.97,32.93,32.95,72300.0,23.2459,23.2742,23.2459,23.26,72300.0
2011-02-25 15:00:00,32.95,32.96,32.91,32.92,54900.0,23.26,23.2671,23.2318,23.2389,54900.0
2011-02-25 15:05:00,32.93,32.95,32.92,32.93,56100.0,23.2459,23.26,23.2389,23.2459,56100.0
2011-02-25 15:10:00,32.93,32.97,32.93,32.96,62000.0,23.2459,23.2742,23.2459,23.2671,62000.0
2011-02-25 15:15:00,32.96,32.99,32.95,32.97,76400.0,23.2671,23.2883,23.26,23.2742,76400.0
2011-02-25 15:20:00,32.97,32.97,32.9,32.91,105800.0,23.2742,23.2742,23.2248,23.2318,105800.0
2011-02-25 15:25:00,32.92,32.99,32.91,32.98,128500.0,23.2389,23.2883,23.2318,23.2812,128500.0
2011-02-25 15:30:00,32.98,32.98,32.94,32.94,79300.0,23.2812,23.2812,23.253,23.253,79300.0
2011-02-25 15:35:00,32.94,32.97,32.92,32.93,111400.0,23.253,23.2742,23.2389,23.2459,111400.0
2011-02-25 15:40:00,32.93,32.94,32.89,32.92,124800.0,23.2459,23.253,23.2177,23.2389,124800.0
2011-02-25 15:45:00,32.92,32.96,32.92,32.95,158700.0,23.2389,23.2671,23.2389,23.26,158700.0
2011-02-25 15:50:00,32.96,32.96,32.92,32.93,158700.0,23.2671,23.2671,23.2389,23.2459,158700.0
2011-02-25 15:55:00,32.93,32.96,32.92,32.95,269300.0,23.2459,23.2671,23.2389,23.26,269300.0
2011-02-28 09:30:00,32.72,33.18,32.72,33.15,193600.0,23.0977,23.4224,23.0977,23.4012,193600.0
2011-02-28 09:35:00,33.14,33.15,33.04,33.05,129500.0,23.3942,23.4012,23.3236,23.3306,129500.0
2011-02-28 09:40:00,33.05,33.2,33.02,33.2,123900.0,23.3306,23.4365,23.3095,23.4365,123900.0
2011-02-28 09:45:00,33.19,33.2,33.11,33.15,286700.0,23.4295,23.4365,23.373,23.4012,286700.0
2011-02-28 09:50:00,33.15,33.18,33.07,33.08,103800.0,23.4012,23.4224,23.3448,23.3518,103800.0
2011-02-28 09:55:00,33.09,33.13,33.01,33.1,245900.0,23.3589,23.3871,23.3024,23.3659,245900.0
2011-02-28 10:00:00,33.11,33.2,33.1,33.18,98700.0,23.373,23.4365,23.3659,23.4224,98700.0
2011-02-28 10:05:00,33.18,33.18,33.13,33.16,71000.0,23.4224,23.4224,23.3871,23.4083,71000.0
2011-02-28 10:10:00,33.16,33.24,33.16,33.18,136300.0,23.4083,23.4648,23.4083,23.4224,136300.0
2011-02-28 10:15:00,33.18,33.25,33.18,33.25,60800.0,23.4224,23.4718,23.4224,23.4718,60800.0
2011-02-28 10:20:00,33.24,33.3,33.23,33.29,75600.0,23.4648,23.5071,23.4577,23.5001,75600.0
2011-02-28 10:25:00,33.29,33.3,33.25,33.25,69100.0,23.5001,23.5071,23.4718,23.4718,69100.0
2011-02-28 10:30:00,33.25,33.3,33.25,33.29,46700.0,23.4718,23.5071,23.4718,23.5001,46700.0
2011-02-28 10:35:00,33.29,33.29,33.24,33.25,58000.0,23.5001,23.5001,23.4648,23.4718,58000.0
2011-02-28 10:40:00,33.25,33.28,33.24,33.28,70100.0,23.4718,23.493,23.4648,23.493,70100.0
2011-02-28 10:45:00,33.27,33.27,33.25,33.27,80300.0,23.4859,23.4859,23.4718,23.4859,80300.0
2011-02-28 10:50:00,33.26,33.28,33.24,33.28,56600.0,23.4789,23.493,23.4648,23.493,56600.0
2011-02-28 10:55:00,33.27,33.31,33.25,33.3,119600.0,23.4859,23.5142,23.4718,23.5071,119600.0
2011-02-28 11:00:00,33.3,33.31,33.29,33.3,44300.0,23.5071,23.5142,23.5001,23.5071,44300.0
2011-02-28 11:05:00,33.3,33.3,33.25,33.25,64800.0,23.5071,23.5071,23.4718,23.4718,64800.0
2011-02-28 11:10:00,33.26,33.27,33.17,33.17,90300.0,23.4789,23.4859,23.4153,23.4153,90300.0
2011-02-28 11:15:00,33.17,33.18,33.12,33.14,69300.0,23.4153,23.4224,23.3801,23.3942,69300.0
2011-02-28 11:20:00,33.14,33.18,33.11,33.11,124600.0,23.3942,23.4224,23.373,23.373,124600.0
2011-02-28 11:25:00,33.12,33.12,33.08,33.08,85900.0,23.3801,23.3801,23.3518,23.3518,85900.0
2011-02-28 11:30:00,33.07,33.2,33.05,33.19,229300.0,23.3448,23.4365,23.3306,23.4295,229300.0
2011-02-28 11:35:00,33.18,33.2,33.14,33.17,89500.0,23.4224,23.4365,23.3942,23.4153,89500.0
2011-02-28 11:40:00,33.16,33.2,33.16,33.18,30900.0,23.4083,23.4365,23.4083,23.4224,30900.0
2011-02-28 11:45:00,33.18,33.22,33.17,33.22,35500.0,23.4224,23.4506,23.4153,23.4506,35500.0
2011-02-28 11:50:00,33.21,33.26,33.21,33.26,65500.0,23.4436,23.4789,23.4436,23.4789,65500.0
2011-02-28 11:55:00,33.25,33.26,33.2,33.23,44100.0,23.4718,23.4789,23.4365,23.4577,44100.0
2011-02-28 12:00:00,33.22,33.23,33.17,33.2,65800.0,23.4506,23.4577,23.4153,23.4365,65800.0
2011-02-28 12:05:00,33.2,33.24,33.18,33.22,51800.0,23.4365,23.4648,23.4224,23.4506,51800.0
2011-02-28 12:10:00,33.23,33.27,33.23,33.27,40000.0,23.4577,23.4859,23.4577,23.4859,40000.0
2011-02-28 12:15:00,33.27,33.27,33.23,33.23,41900.0,23.4859,23.4859,23.4577,23.4577,41900.0
2011-02-28 12:20:00,33.23,33.28,33.22,33.27,62800.0,23.4577,23.493,23.4506,23.4859,62800.0
2011-02-28 12:25:00,33.26,33.29,33.26,33.28,68100.0,23.4789,23.5001,23.4789,23.493,68100.0
2011-02-28 12:30:00,33.29,33.31,33.28,33.3,24700.0,23.5001,23.5142,23.493,23.5071,24700.0
2011-02-28 12:35:00,33.3,33.31,33.29,33.3,29700.0,23.5071,23.5142,23.5001,23.5071,29700.0
2011-02-28 12:40:00,33.29,33.3,33.24,33.26,127700.0,23.5001,23.5071,23.4648,23.4789,127700.0
2011-02-28 12:45:00,33.25,33.27,33.25,33.25,123600.0,23.4718,23.4859,23.4718,23.4718,123600.0
2011-02-28 12:50:00,33.25,33.31,33.24,33.3,162400.0,23.4718,23.5142,23.4648,23.5071,162400.0
2011-02-28 12:55:00,33.29,33.3,33.23,33.26,68300.0,23.5001,23.5071,23.4577,23.4789,68300.0
2011-02-28 13:00:00,33.25,33.27,33.22,33.22,54900.0,23.4718,23.4859,23.4506,23.4506,54900.0
2011-02-28 13:05:00,33.23,33.25,33.22,33.24,80900.0,23.4577,23.4718,23.4506,23.4648,80900.0
2011-02-28 13:10:00,33.24,33.26,33.21,33.21,34600.0,23.4648,23.4789,23.4436,23.4436,34600.0
2011-02-28 13:15:00,33.22,33.23,33.19,33.22,69000.0,23.4506,23.4577,23.4295,23.4506,69000.0
2011-02-28 13:20:00,33.22,33.24,33.2,33.22,63800.0,23.4506,23.4648,23.4365,23.4506,63800.0
2011-02-28 13:25:00,33.22,33.23,33.16,33.17,53600.0,23.4506,23.4577,23.4083,23.4153,53600.0
2011-02-28 13:30:00,33.18,33.18,33.15,33.17,64600.0,23.4224,23.4224,23.4012,23.4153,64600.0
2011-02-28 13:35:00,33.18,33.19,33.16,33.17,51400.0,23.4224,23.4295,23.4083,23.4153,51400.0
2011-02-28 13:40:00,33.17,33.2,33.17,33.18,91300.0,23.4153,23.4365,23.4153,23.4224,91300.0
2011-02-28 13:45:00,33.18,33.19,33.14,33.15,58200.0,23.4224,23.4295,23.3942,23.4012,58200.0
2011-02-28 13:50:00,33.15,33.16,33.11,33.14,113300.0,23.4012,23.4083,23.373,23.3942,113300.0
2011-02-28 13:55:00,33.13,33.15,33.1,33.11,35700.0,23.3871,23.4012,23.3659,23.373,35700.0
2011-02-28 14:00:00,33.1,33.11,33.08,33.08,156400.0,23.3659,23.373,23.3518,23.3518,156400.0
2011-02-28 14:05:00,33.08,33.12,33.06,33.06,99500.0,23.3518,23.3801,23.3377,23.3377,99500.0
2011-02-28 14:10:00,33.06,33.11,33.04,33.09,182700.0,23.3377,23.373,23.3236,23.3589,182700.0
2011-02-28 14:15:00,33.09,33.09,33.05,33.05,57000.0,23.3589,23.3589,23.3306,23.3306,57000.0
2011-02-28 14:20:00,33.05,33.1,33.05,33.09,75100.0,23.3306,23.3659,23.3306,23.3589,75100.0
2011-02-28 14:25:00,33.09,33.14,33.09,33.13,106700.0,23.3589,23.3942,23.3589,23.3871,106700.0
2011-02-28 14:30:00,33.12,33.15,33.12,33.14,58200.0,23.3801,23.4012,23.3801,23.3942,58200.0
2011-02-28 14:35:00,33.14,33.19,33.11,33.18,123100.0,23.3942,23.4295,23.373,23.4224,123100.0
2011-02-28 14:40:00,33.18,33.22,33.18,33.2,65000.0,23.4224,23.4506,23.4224,23.4365,65000.0
2011-02-28 14:45:00,33.21,33.25,33.21,33.22,90300.0,23.4436,23.4718,23.4436,23.4506,90300.0
2011-02-28 14:50:00,33.21,33.22,33.19,33.2,42500.0,23.4436,23.4506,23.4295,23.4365,42500.0
2011-02-28 14:55:00,33.2,33.27,33.2,33.26,79900.0,23.4365,23.4859,23.4365,23.4789,79900.0
2011-02-28 15:00:00,33.26,33.26,33.24,33.24,40200.0,23.4789,23.4789,23.4648,23.4648,40200.0
2011-02-28 15:05:00,33.24,33.25,33.23,33.24,55800.0,23.4648,23.4718,23.4577,23.4648,55800.0
2011-02-28 15:10:00,33.24,33.26,33.23,33.26,97100.0,23.4648,23.4789,23.4577,23.4789,97100.0
2011-02-28 15:15:00,33.26,33.28,33.24,33.27,138500.0,23.4789,23.493,23.4648,23.4859,138500.0
2011-02-28 15:20:00,33.27,33.29,33.27,33.27,71500.0,23.4859,23.5001,23.4859,23.4859,71500.0
2011-02-28 15:25:00,33.27,33.27,33.24,33.25,139000.0,23.4859,23.4859,23.4648,23.4718,139000.0
2011-02-28 15:30:00,33.25,33.25,33.23,33.23,81300.0,23.4718,23.4718,23.4577,23.4577,81300.0
2011-02-28 15:35:00,33.23,33.29,33.2,33.28,146500.0,23.4577,23.5001,23.4365,23.493,146500.0
2011-02-28 15:40:00,33.28,33.29,33.22,33.22,124000.0,23.493,23.5001,23.4506,23.4506,124000.0
2011-02-28 15:45:00,33.22,33.24,33.19,33.2,255900.0,23.4506,23.4648,23.4295,23.4365,255900.0
2011-02-28 15:50:00,33.2,33.25,33.2,33.23,163200.0,23.4365,23.4718,23.4365,23.4577,163200.0
2011-02-28 15:55:00,33.23,33.24,33.19,33.19,716000.0,23.4577,23.4648,23.4295,23.4295,716000.0
2011-03-01 09:30:00,33.21,33.39,33.17,33.38,274600.0,23.4436,23.5707,23.4153,23.5636,274600.0
2011-03-01 09:35:00,33.38,33.44,33.32,33.44,113500.0,23.5636,23.6059,23.5212,23.6059,113500.0
2011-03-01 09:40:00,33.45,33.45,33.32,33.37,196300.0,23.613,23.613,23.5212,23.5565,196300.0
2011-03-01 09:45:00,33.38,33.5,33.35,33.5,207500.0,23.5636,23.6483,23.5424,23.6483,207500.0
2011-03-01 09:50:00,33.5,33.54,33.46,33.51,244600.0,23.6483,23.6765,23.6201,23.6554,244600.0
2011-03-01 09:55:00,33.5,33.51,33.44,33.45,131100.0,23.6483,23.6554,23.6059,23.613,131100.0
2011-03-01 10:00:00,33.44,33.52,33.42,33.51,202300.0,23.6059,23.6624,23.5918,23.6554,202300.0
2011-03-01 10:05:00,33.51,33.55,33.44,33.5,237400.0,23.6554,23.6836,23.6059,23.6483,237400.0
2011-03-01 10:10:00,33.48,33.5,33.4,33.5,225400.0,23.6342,23.6483,23.5777,23.6483,225400.0
2011-03-01 10:15:00,33.5,33.5,33.46,33.48,199300.0,23.6483,23.6483,23.6201,23.6342,199300.0
2011-03-01 10:20:00,33.48,33.55,33.47,33.54,130600.0,23.6342,23.6836,23.6271,23.6765,130600.0
2011-03-01 10:25:00,33.54,33.61,33.53,33.56,219100.0,23.6765,23.726,23.6695,23.6907,219100.0
2011-03-01 10:30:00,33.56,33.57,33.5,33.53,170000.0,23.6907,23.6977,23.6483,23.6695,170000.0
2011-03-01 10:35:00,33.52,33.53,33.46,33.51,116700.0,23.6624,23.6695,23.6201,23.6554,116700.0
2011-03-01 10:40:00,33.5,33.56,33.5,33.53,83300.0,23.6483,23.6907,23.6483,23.6695,83300.0
2011-03-01 10:45:00,33.52,33.54,33.47,33.47,58300.0,23.6624,23.6765,23.6271,23.6271,58300.0
2011-03-01 10:50:00,33.47,33.52,33.46,33.48,87500.0,23.6271,23.6624,23.6201,23.6342,87500.0
2011-03-01 10:55:00,33.48,33.52,33.47,33.49,95900.0,23.6342,23.6624,23.6271,23.6412,95900.0
2011-03-01 11:00:00,33.49,33.51,33.44,33.48,83500.0,23.6412,23.6554,23.6059,23.6342,83500.0
2011-03-01 11:05:00,33.47,33.52,33.46,33.5,113300.0,23.6271,23.6624,23.6201,23.6483,113300.0
2011-03-01 11:10:00,33.49,33.53,33.49,33.53,154100.0,23.6412,23.6695,23.6412,23.6695,154100.0
2011-03-01 11:15:00,33.53,33.55,33.48,33.5,131400.0,23.6695,23.6836,23.6342,23.6483,131400.0
2011-03-01 11:20:00,33.49,33.54,33.49,33.51,44800.0,23.6412,23.6765,23.6412,23.6554,44800.0
2011-03-01 11:25:00,33.51,33.52,33.44,33.44,58300.0,23.6554,23.6624,23.6059,23.6059,58300.0
2011-03-01 11:30:00,33.44,33.46,33.38,33.43,86300.0,23.6059,23.6201,23.5636,23.5989,86300.0
2011-03-01 11:35:00,33.43,33.48,33.41,33.45,111900.0,23.5989,23.6342,23.5848,23.613,111900.0
2011-03-01 11:40:00,33.46,33.48,33.44,33.44,63700.0,23.6201,23.6342,23.6059,23.6059,63700.0
2011-03-01 11:45:00,33.44,33.46,33.38,33.4,90300.0,23.6059,23.6201,23.5636,23.5777,90300.0
2011-03-01 11:50:00,33.39,33.46,33.36,33.45,158500.0,23.5707,23.6201,23.5495,23.613,158500.0
2011-03-01 11:55:00,33.45,33.47,33.37,33.38,162600.0,23.613,23.6271,23.5565,23.5636,162600.0
2011-03-01 12:00:00,33.39,33.39,33.3,33.35,140500.0,23.5707,23.5707,23.5071,23.5424,140500.0
2011-03-01 12:05:00,33.35,33.39,33.34,33.38,200500.0,23.5424,23.5707,23.5354,23.5636,200500.0
2011-03-01 12:10:00,33.38,33.4,33.3,33.32,116300.0,23.5636,23.5777,23.5071,23.5212,116300.0
2011-03-01 12:15:00,33.33,33.34,33.3,33.31,76200.0,23.5283,23.5354,23.5071,23.5142,76200.0
2011-03-01 12:20:00,33.3,33.34,33.29,33.3,91100.0,23.5071,23.5354,23.5001,23.5071,91100.0
2011-03-01 12:25:00,33.29,33.32,33.24,33.31,156300.0,23.5001,23.5212,23.4648,23.5142,156300.0
2011-03-01 12:30:00,33.31,33.35,33.29,33.29,109400.0,23.5142,23.5424,23.5001,23.5001,109400.0
2011-03-01 12:35:00,33.29,33.31,33.26,33.29,61600.0,23.5001,23.5142,23.4789,23.5001,61600.0
2011-03-01 12:40:00,33.3,33.32,33.27,33.31,57500.0,23.5071,23.5212,23.4859,23.5142,57500.0
2011-03-01 12:45:00,33.31,33.31,33.29,33.29,42000.0,23.5142,23.5142,23.5001,23.5001,42000.0
2011-03-01 12:50:00,33.29,33.31,33.25,33.26,43200.0,23.5001,23.5142,23.4718,23.4789,43200.0
2011-03-01 12:55:00,33.25,33.28,33.24,33.28,131200.0,23.4718,23.493,23.4648,23.493,131200.0
2011-03-01 13:00:00,33.27,33.28,33.24,33.28,211900.0,23.4859,23.493,23.4648,23.493,211900.0
2011-03-01 13:05:00,33.27,33.3,33.26,33.26,43700.0,23.4859,23.5071,23.4789,23.4789,43700.0
2011-03-01 13:10:00,33.26,33.28,33.25,33.25,41900.0,23.4789,23.493,23.4718,23.4718,41900.0
2011-03-01 13:15:00,33.26,33.3,33.25,33.29,139000.0,23.4789,23.5071,23.4718,23.5001,139000.0
2011-03-01 13:20:00,33.28,33.3,33.25,33.27,138700.0,23.493,23.5071,23.4718,23.4859,138700.0
2011-03-01 13:25:00,33.26,33.27,33.19,33.22,148600.0,23.4789,23.4859,23.4295,23.4506,148600.0
2011-03-01 13:30:00,33.21,33.27,33.2,33.27,144200.0,23.4436,23.4859,23.4365,23.4859,144200.0
2011-03-01 13:35:00,33.26,33.28,33.25,33.25,97800.0,23.4789,23.493,23.4718,23.4718,97800.0
2011-03-01 13:40:00,33.25,33.26,33.2,33.21,107900.0,23.4718,23.4789,23.4365,23.4436,107900.0
2011-03-01 13:45:00,33.21,33.28,33.21,33.22,168700.0,23.4436,23.493,23.4436,23.4506,168700.0
2011-03-01 13:50:00,33.21,33.26,33.18,33.21,104800.0,23.4436,23.4789,23.4224,23.4436,104800.0
2011-03-01 13:55:00,33.22,33.27,33.21,33.22,112600.0,23.4506,23.4859,23.4436,23.4506,112600.0
2011-03-01 14:00:00,33.22,33.23,33.13,33.14,115200.0,23.4506,23.4577,23.3871,23.3942,115200.0
2011-03-01 14:05:00,33.14,33.17,33.09,33.12,124300.0,23.3942,23.4153,23.3589,23.3801,124300.0
2011-03-01 14:10:00,33.12,33.17,33.08,33.11,90500.0,23.3801,23.4153,23.3518,23.373,90500.0
2011-03-01 14:15:00,33.12,33.15,33.06,33.15,92100.0,23.3801,23.4012,23.3377,23.4012,92100.0
2011-03-01 14:20:00,33.15,33.15,33.07,33.07,81000.0,23.4012,23.4012,23.3448,23.3448,81000.0
2011-03-01 14:25:00,33.07,33.11,33.03,33.04,79500.0,23.3448,23.373,23.3165,23.3236,79500.0
2011-03-01 14:30:00,33.04,33.06,33.03,33.03,66500.0,23.3236,23.3377,23.3165,23.3165,66500.0
2011-03-01 14:35:00,33.03,33.06,33.01,33.05,102800.0,23.3165,23.3377,23.3024,23.3306,102800.0
2011-03-01 14:40:00,33.04,33.05,33.02,33.03,58100.0,23.3236,23.3306,23.3095,23.3165,58100.0
2011-03-01 14:45:00,33.03,33.06,33.02,33.05,66000.0,23.3165,23.3377,23.3095,23.3306,66000.0
2011-03-01 14:50:00,33.04,33.1,33.04,33.05,96800.0,23.3236,23.3659,23.3236,23.3306,96800.0
2011-03-01 14:55:00,33.05,33.08,33.03,33.04,164800.0,23.3306,23.3518,23.3165,23.3236,164800.0
2011-03-01 15:00:00,33.04,33.08,33.03,33.03,110400.0,23.3236,23.3518,23.3165,23.3165,110400.0
2011-03-01 15:05:00,33.03,33.1,33.0,33.01,200800.0,23.3165,23.3659,23.2953,23.3024,200800.0
2011-03-01 15:10:00,33.0,33.06,33.0,33.05,85700.0,23.2953,23.3377,23.2953,23.3306,85700.0
2011-03-01 15:15:00,33.04,33.11,33.03,33.11,91300.0,23.3236,23.373,23.3165,23.373,91300.0
2011-03-01 15:20:00,33.1,33.16,33.07,33.09,261900.0,23.3659,23.4083,23.3448,23.3589,261900.0
2011-03-01 15:25:00,33.09,33.13,33.05,33.07,353100.0,23.3589,23.3871,23.3306,23.3448,353100.0
2011-03-01 15:30:00,33.06,33.11,33.03,33.05,141500.0,23.3377,23.373,23.3165,23.3306,141500.0
2011-03-01 15:35:00,33.05,33.08,33.0,33.01,155300.0,23.3306,23.3518,23.2953,23.3024,155300.0
2011-03-01 15:40:00,33.01,33.05,33.0,33.04,251100.0,23.3024,23.3306,23.2953,23.3236,251100.0
2011-03-01 15:45:00,33.04,33.13,33.04,33.12,689500.0,23.3236,23.3871,23.3236,23.3801,689500.0
2011-03-01 15:50:00,33.12,33.18,33.11,33.15,698200.0,23.3801,23.4224,23.373,23.4012,698200.0
2011-03-01 15:55:00,33.15,33.19,33.08,33.09,510800.0,23.4012,23.4295,23.3518,23.3589,510800.0
2011-03-02 09:30:00,32.98,33.2,32.97,33.18,234300.0,23.2812,23.4365,23.2742,23.4224,234300.0
2011-03-02 09:35:00,33.18,33.34,33.15,33.28,241600.0,23.4224,23.5354,23.4012,23.493,241600.0
2011-03-02 09:40:00,33.28,33.29,33.13,33.18,133900.0,23.493,23.5001,23.3871,23.4224,133900.0
2011-03-02 09:45:00,33.18,33.18,33.06,33.09,93000.0,23.4224,23.4224,23.3377,23.3589,93000.0
2011-03-02 09:50:00,33.1,33.22,33.07,33.2,101200.0,23.3659,23.4506,23.3448,23.4365,101200.0
2011-03-02 09:55:00,33.19,33.25,33.18,33.23,121900.0,23.4295,23.4718,23.4224,23.4577,121900.0
2011-03-02 10:00:00,33.23,33.32,33.2,33.24,118500.0,23.4577,23.5212,23.4365,23.4648,118500.0
2011-03-02 10:05:00,33.24,33.28,33.21,33.22,101900.0,23.4648,23.493,23.4436,23.4506,101900.0
2011-03-02 10:10:00,33.22,33.26,33.15,33.16,114500.0,23.4506,23.4789,23.4012,23.4083,114500.0
2011-03-02 10:15:00,33.16,33.19,33.13,33.13,207700.0,23.4083,23.4295,23.3871,23.3871,207700.0
2011-03-02 10:20:00,33.13,33.14,33.08,33.08,83900.0,23.3871,23.3942,23.3518,23.3518,83900.0
2011-03-02 10:25:00,33.08,33.12,33.04,33.06,81900.0,23.3518,23.3801,23.3236,23.3377,81900.0
2011-03-02 10:30:00,33.05,33.07,33.01,33.05,120500.0,23.3306,23.3448,23.3024,23.3306,120500.0
2011-03-02 10:35:00,33.05,33.14,33.05,33.13,86700.0,23.3306,23.3942,23.3306,23.3871,86700.0
2011-03-02 10:40:00,33.14,33.15,33.06,33.07,148100.0,23.3942,23.4012,23.3377,23.3448,148100.0
2011-03-02 10:45:00,33.07,33.12,33.05,33.05,110800.0,23.3448,23.3801,23.3306,23.3306,110800.0
2011-03-02 10:50:00,33.06,33.1,33.04,33.04,94800.0,23.3377,23.3659,23.3236,23.3236,94800.0
2011-03-02 10:55:00,33.05,33.05,33.0,33.03,106800.0,23.3306,23.3306,23.2953,23.3165,106800.0
2011-03-02 11:00:00,33.04,33.11,33.04,33.08,46400.0,23.3236,23.373,23.3236,23.3518,46400.0
2011-03-02 11:05:00,33.08,33.12,33.06,33.06,60500.0,23.3518,23.3801,23.3377,23.3377,60500.0
2011-03-02 11:10:00,33.06,33.06,32.98,33.0,147100.0,23.3377,23.3377,23.2812,23.2953,147100.0
2011-03-02 11:15:00,33.0,33.05,32.98,33.01,52200.0,23.2953,23.3306,23.2812,23.3024,52200.0
2011-03-02 11:20:00,33.0,33.04,32.98,32.98,68300.0,23.2953,23.3236,23.2812,23.2812,68300.0
2011-03-02 11:25:00,32.98,33.01,32.95,32.95,82900.0,23.2812,23.3024,23.26,23.26,82900.0
2011-03-02 11:30:00,32.95,32.97,32.9,32.92,83600.0,23.26,23.2742,23.2248,23.2389,83600.0
2011-03-02 11:35:00,32.92,32.95,32.89,32.9,56200.0,23.2389,23.26,23.2177,23.2248,56200.0
2011-03-02 11:40:00,32.9,32.96,32.86,32.86,83700.0,23.2248,23.2671,23.1965,23.1965,83700.0
2011-03-02 11:45:00,32.86,32.91,32.82,32.84,67400.0,23.1965,23.2318,23.1683,23.1824,67400.0
2011-03-02 11:50:00,32.84,32.94,32.84,32.94,133900.0,23.1824,23.253,23.1824,23.253,133900.0
2011-03-02 11:55:00,32.94,32.94,32.83,32.83,134500.0,23.253,23.253,23.1753,23.1753,134500.0
2011-03-02 12:00:00,32.84,32.84,32.79,32.84,81300.0,23.1824,23.1824,23.1471,23.1824,81300.0
2011-03-02 12:05:00,32.83,32.84,32.8,32.84,39900.0,23.1753,23.1824,23.1542,23.1824,39900.0
2011-03-02 12:10:00,32.84,32.88,32.79,32.82,63400.0,23.1824,23.2106,23.1471,23.1683,63400.0
2011-03-02 12:15:00,32.82,32.9,32.81,32.86,88900.0,23.1683,23.2248,23.1612,23.1965,88900.0
2011-03-02 12:20:00,32.85,32.94,32.85,32.91,52100.0,23.1895,23.253,23.1895,23.2318,52100.0
2011-03-02 12:25:00,32.91,32.94,32.91,32.91,28200.0,23.2318,23.253,23.2318,23.2318,28200.0
2011-03-02 12:30:00,32.91,32.94,32.89,32.9,43900.0,23.2318,23.253,23.2177,23.2248,43900.0
2011-03-02 12:35:00,32.9,33.0,32.9,32.97,45700.0,23.2248,23.2953,23.2248,23.2742,45700.0
2011-03-02 12:40:00,32.97,32.97,32.94,32.94,29000.0,23.2742,23.2742,23.253,23.253,29000.0
2011-03-02 12:45:00,32.94,33.0,32.94,32.99,50700.0,23.253,23.2953,23.253,23.2883,50700.0
2011-03-02 12:50:00,33.0,33.04,33.0,33.01,138400.0,23.2953,23.3236,23.2953,23.3024,138400.0
2011-03-02 12:55:00,33.01,33.04,32.98,32.99,102000.0,23.3024,23.3236,23.2812,23.2883,102000.0
2011-03-02 13:00:00,32.99,33.04,32.97,33.0,137100.0,23.2883,23.3236,23.2742,23.2953,137100.0
2011-03-02 13:05:00,33.0,33.03,32.98,32.98,97700.0,23.2953,23.3165,23.2812,23.2812,97700.0
2011-03-02 13:10:00,32.98,33.01,32.96,32.99,54600.0,23.2812,23.3024,23.2671,23.2883,54600.0
2011-03-02 13:15:00,32.99,33.01,32.98,33.0,96500.0,23.2883,23.3024,23.2812,23.2953,96500.0
2011-03-02 13:20:00,32.99,33.0,32.99,33.0,65200.0,23.2883,23.2953,23.2883,23.2953,65200.0
2011-03-02 13:25:00,33.0,33.0,32.98,33.0,74700.0,23.2953,23.2953,23.2812,23.2953,74700.0
2011-03-02 13:30:00,32.99,33.0,32.97,32.97,67900.0,23.2883,23.2953,23.2742,23.2742,67900.0
2011-03-02 13:35:00,32.97,32.98,32.96,32.97,38600.0,23.2742,23.2812,23.2671,23.2742,38600.0
2011-03-02 13:40:00,32.97,32.97,32.91,32.91,51200.0,23.2742,23.2742,23.2318,23.2318,51200.0
2011-03-02 13:45:00,32.91,32.96,32.9,32.95,96600.0,23.2318,23.2671,23.2248,23.26,96600.0
2011-03-02 13:50:00,32.95,32.97,32.94,32.94,47200.0,23.26,23.2742,23.253,23.253,47200.0
2011-03-02 13:55:00,32.94,32.95,32.89,32.94,39900.0,23.253,23.26,23.2177,23.253,39900.0
2011-03-02 14:00:00,32.93,32.97,32.9,32.9,65600.0,23.2459,23.2742,23.2248,23.2248,65600.0
2011-03-02 14:05:00,32.91,32.98,32.91,32.95,172500.0,23.2318,23.2812,23.2318,23.26,172500.0
2011-03-02 14:10:00,32.95,32.98,32.92,32.93,112800.0,23.26,23.2812,23.2389,23.2459,112800.0
2011-03-02 14:15:00,32.93,32.97,32.84,32.85,223600.0,23.2459,23.2742,23.1824,23.1895,223600.0
2011-03-02 14:20:00,32.84,32.88,32.79,32.81,154000.0,23.1824,23.2106,23.1471,23.1612,154000.0
2011-03-02 14:25:00,32.81,32.85,32.78,32.81,114400.0,23.1612,23.1895,23.14,23.1612,114400.0
2011-03-02 14:30:00,32.81,32.83,32.75,32.81,141000.0,23.1612,23.1753,23.1189,23.1612,141000.0
2011-03-02 14:35:00,32.81,32.91,32.8,32.83,103700.0,23.1612,23.2318,23.1542,23.1753,103700.0
2011-03-02 14:40:00,32.84,32.88,32.83,32.87,107200.0,23.1824,23.2106,23.1753,23.2036,107200.0
2011-03-02 14:45:00,32.87,32.92,32.87,32.9,134500.0,23.2036,23.2389,23.2036,23.2248,134500.0
2011-03-02 14:50:00,32.91,32.93,32.88,32.89,140800.0,23.2318,23.2459,23.2106,23.2177,140800.0
2011-03-02 14:55:00,32.89,32.96,32.85,32.94,183600.0,23.2177,23.2671,23.1895,23.253,183600.0
2011-03-02 15:00:00,32.94,32.98,32.93,32.97,79600.0,23.253,23.2812,23.2459,23.2742,79600.0
2011-03-02 15:05:00,32.97,33.02,32.97,33.02,159800.0,23.2742,23.3095,23.2742,23.3095,159800.0
2011-03-02 15:10:00,33.02,33.02,32.95,32.96,52000.0,23.3095,23.3095,23.26,23.2671,52000.0
2011-03-02 15:15:00,32.96,32.96,32.93,32.96,64400.0,23.2671,23.2671,23.2459,23.2671,64400.0
2011-03-02 15:20:00,32.95,32.98,32.94,32.95,39600.0,23.26,23.2812,23.253,23.26,39600.0
2011-03-02 15:25:00,32.95,32.95,32.91,32.91,55600.0,23.26,23.26,23.2318,23.2318,55600.0
2011-03-02 15:30:00,32.91,32.95,32.91,32.94,63200.0,23.2318,23.26,23.2318,23.253,63200.0
2011-03-02 15:35:00,32.93,32.95,32.92,32.94,57800.0,23.2459,23.26,23.2389,23.253,57800.0
2011-03-02 15:40:00,32.93,32.95,32.88,32.9,333900.0,23.2459,23.26,23.2106,23.2248,333900.0
2011-03-02 15:45:00,32.9,32.92,32.86,32.86,197700.0,23.2248,23.2389,23.1965,23.1965,197700.0
2011-03-02 15:50:00,32.87,32.89,32.8,32.81,266800.0,23.2036,23.2177,23.1542,23.1612,266800.0
2011-03-02 15:55:00,32.81,32.81,32.73,32.76,797100.0,23.1612,23.1612,23.1047,23.1259,797100.0
2011-03-03 09:30:00,33.02,33.19,32.95,33.07,222000.0,23.3095,23.4295,23.26,23.3448,222000.0
2011-03-03 09:35:00,33.07,33.15,32.98,33.14,216300.0,23.3448,23.4012,23.2812,23.3942,216300.0
2011-03-03 09:40:00,33.13,33.17,33.05,33.12,175600.0,23.3871,23.4153,23.3306,23.3801,175600.0
2011-03-03 09:45:00,33.13,33.15,33.02,33.08,155800.0,23.3871,23.4012,23.3095,23.3518,155800.0
2011-03-03 09:50:00,33.08,33.17,33.08,33.13,117300.0,23.3518,23.4153,23.3518,23.3871,117300.0
2011-03-03 09:55:00,33.14,33.23,33.09,33.22,137300.0,23.3942,23.4577,23.3589,23.4506,137300.0
2011-03-03 10:00:00,33.22,33.27,33.12,33.16,148600.0,23.4506,23.4859,23.3801,23.4083,148600.0
2011-03-03 10:05:00,33.17,33.18,33.08,33.11,151500.0,23.4153,23.4224,23.3518,23.373,151500.0
2011-03-03 10:10:00,33.11,33.17,33.09,33.17,187900.0,23.373,23.4153,23.3589,23.4153,187900.0
2011-03-03 10:15:00,33.17,33.23,33.17,33.19,124700.0,23.4153,23.4577,23.4153,23.4295,124700.0
2011-03-03 10:20:00,33.19,33.23,33.16,33.22,85900.0,23.4295,23.4577,23.4083,23.4506,85900.0
2011-03-03 10:25:00,33.22,33.26,33.15,33.15,85800.0,23.4506,23.4789,23.4012,23.4012,85800.0
2011-03-03 10:30:00,33.15,33.23,33.14,33.21,64900.0,23.4012,23.4577,23.3942,23.4436,64900.0
2011-03-03 10:35:00,33.21,33.27,33.19,33.25,101900.0,23.4436,23.4859,23.4295,23.4718,101900.0
2011-03-03 10:40:00,33.26,33.33,33.26,33.27,122300.0,23.4789,23.5283,23.4789,23.4859,122300.0
2011-03-03 10:45:00,33.27,33.41,33.26,33.36,100900.0,23.4859,23.5848,23.4789,23.5495,100900.0
2011-03-03 10:50:00,33.36,33.47,33.35,33.42,219300.0,23.5495,23.6271,23.5424,23.5918,219300.0
2011-03-03 10:55:00,33.42,33.49,33.39,33.48,252300.0,23.5918,23.6412,23.5707,23.6342,252300.0
2011-03-03 11:00:00,33.47,33.5,33.43,33.47,105400.0,23.6271,23.6483,23.5989,23.6271,105400.0
2011-03-03 11:05:00,33.48,33.49,33.42,33.42,161700.0,23.6342,23.6412,23.5918,23.5918,161700.0
2011-03-03 11:10:00,33.41,33.49,33.39,33.46,160900.0,23.5848,23.6412,23.5707,23.6201,160900.0
2011-03-03 11:15:00,33.47,33.5,33.47,33.48,79100.0,23.6271,23.6483,23.6271,23.6342,79100.0
2011-03-03 11:20:00,33.48,33.51,33.43,33.44,204000.0,23.6342,23.6554,23.5989,23.6059,204000.0
2011-03-03 11:25:00,33.43,33.44,33.4,33.4,58000.0,23.5989,23.6059,23.5777,23.5777,58000.0
2011-03-03 11:30:00,33.4,33.53,33.4,33.53,186800.0,23.5777,23.6695,23.5777,23.6695,186800.0
2011-03-03 11:35:00,33.53,33.58,33.48,33.58,132300.0,23.6695,23.7048,23.6342,23.7048,132300.0
2011-03-03 11:40:00,33.57,33.64,33.57,33.62,127900.0,23.6977,23.7471,23.6977,23.733,127900.0
2011-03-03 11:45:00,33.61,33.66,33.59,33.62,89400.0,23.726,23.7613,23.7118,23.733,89400.0
2011-03-03 11:50:00,33.62,33.76,33.62,33.71,439800.0,23.733,23.8318,23.733,23.7965,439800.0
2011-03-03 11:55:00,33.71,33.75,33.66,33.71,197600.0,23.7965,23.8248,23.7613,23.7965,197600.0
2011-03-03 12:00:00,33.71,33.71,33.63,33.67,149100.0,23.7965,23.7965,23.7401,23.7683,149100.0
2011-03-03 12:05:00,33.68,33.71,33.66,33.71,132400.0,23.7754,23.7965,23.7613,23.7965,132400.0
2011-03-03 12:10:00,33.7,33.7,33.62,33.62,79400.0,23.7895,23.7895,23.733,23.733,79400.0
2011-03-03 12:15:00,33.62,33.63,33.54,33.55,137800.0,23.733,23.7401,23.6765,23.6836,137800.0
2011-03-03 12:20:00,33.56,33.62,33.54,33.59,76400.0,23.6907,23.733,23.6765,23.7118,76400.0
2011-03-03 12:25:00,33.59,33.59,33.54,33.56,143000.0,23.7118,23.7118,23.6765,23.6907,143000.0
2011-03-03 12:30:00,33.56,33.64,33.54,33.55,524600.0,23.6907,23.7471,23.6765,23.6836,524600.0
2011-03-03 12:35:00,33.55,33.55,33.51,33.52,34300.0,23.6836,23.6836,23.6554,23.6624,34300.0
2011-03-03 12:40:00,33.51,33.55,33.5,33.54,68100.0,23.6554,23.6836,23.6483,23.6765,68100.0
2011-03-03 12:45:00,33.55,33.56,33.54,33.54,78100.0,23.6836,23.6907,23.6765,23.6765,78100.0
2011-03-03 12:50:00,33.54,33.61,33.54,33.59,64600.0,23.6765,23.726,23.6765,23.7118,64600.0
2011-03-03 12:55:00,33.6,33.6,33.53,33.55,119900.0,23.7189,23.7189,23.6695,23.6836,119900.0
2011-03-03 13:00:00,33.56,33.58,33.55,33.57,159900.0,23.6907,23.7048,23.6836,23.6977,159900.0
2011-03-03 13:05:00,33.57,33.59,33.57,33.58,84900.0,23.6977,23.7118,23.6977,23.7048,84900.0
2011-03-03 13:10:00,33.58,33.59,33.57,33.58,27100.0,23.7048,23.7118,23.6977,23.7048,27100.0
2011-03-03 13:15:00,33.58,33.59,33.57,33.58,54100.0,23.7048,23.7118,23.6977,23.7048,54100.0
2011-03-03 13:20:00,33.59,33.59,33.57,33.57,51100.0,23.7118,23.7118,23.6977,23.6977,51100.0
2011-03-03 13:25:00,33.58,33.6,33.56,33.58,93600.0,23.7048,23.7189,23.6907,23.7048,93600.0
2011-03-03 13:30:00,33.58,33.58,33.57,33.57,7800.0,23.7048,23.7048,23.6977,23.6977,7800.0
2011-03-03 13:35:00,33.58,33.58,33.56,33.57,52600.0,23.7048,23.7048,23.6907,23.6977,52600.0
2011-03-03 13:40:00,33.57,33.57,33.56,33.57,32300.0,23.6977,23.6977,23.6907,23.6977,32300.0
2011-03-03 13:45:00,33.57,33.57,33.56,33.56,49600.0,23.6977,23.6977,23.6907,23.6907,49600.0
2011-03-03 13:50:00,33.57,33.64,33.56,33.61,279300.0,23.6977,23.7471,23.6907,23.726,279300.0
2011-03-03 13:55:00,33.61,33.65,33.6,33.63,103500.0,23.726,23.7542,23.7189,23.7401,103500.0
2011-03-03 14:00:00,33.63,33.68,33.62,33.68,87500.0,23.7401,23.7754,23.733,23.7754,87500.0
2011-03-03 14:05:00,33.67,33.68,33.65,33.66,67500.0,23.7683,23.7754,23.7542,23.7613,67500.0
2011-03-03 14:10:00,33.66,33.75,33.65,33.72,144600.0,23.7613,23.8248,23.7542,23.8036,144600.0
2011-03-03 14:15:00,33.72,33.76,33.71,33.73,223100.0,23.8036,23.8318,23.7965,23.8107,223100.0
2011-03-03 14:20:00,33.73,33.74,33.66,33.68,41400.0,23.8107,23.8177,23.7613,23.7754,41400.0
2011-03-03 14:25:00,33.67,33.68,33.64,33.64,41000.0,23.7683,23.7754,23.7471,23.7471,41000.0
2011-03-03 14:30:00,33.64,33.66,33.62,33.62,40900.0,23.7471,23.7613,23.733,23.733,40900.0
2011-03-03 14:35:00,33.63,33.65,33.59,33.59,204200.0,23.7401,23.7542,23.7118,23.7118,204200.0
2011-03-03 14:40:00,33.59,33.6,33.55,33.55,53900.0,23.7118,23.7189,23.6836,23.6836,53900.0
2011-03-03 14:45:00,33.55,33.55,33.52,33.52,49700.0,23.6836,23.6836,23.6624,23.6624,49700.0
2011-03-03 14:50:00,33.51,33.53,33.51,33.52,95500.0,23.6554,23.6695,23.6554,23.6624,95500.0
2011-03-03 14:55:00,33.52,33.53,33.5,33.53,82900.0,23.6624,23.6695,23.6483,23.6695,82900.0
2011-03-03 15:00:00,33.52,33.55,33.49,33.5,92400.0,23.6624,23.6836,23.6412,23.6483,92400.0
2011-03-03 15:05:00,33.5,33.52,33.47,33.52,108000.0,23.6483,23.6624,23.6271,23.6624,108000.0
2011-03-03 15:10:00,33.52,33.52,33.47,33.47,63300.0,23.6624,23.6624,23.6271,23.6271,63300.0
2011-03-03 15:15:00,33.46,33.52,33.45,33.48,104100.0,23.6201,23.6624,23.613,23.6342,104100.0
2011-03-03 15:20:00,33.47,33.48,33.44,33.47,64600.0,23.6271,23.6342,23.6059,23.6271,64600.0
2011-03-03 15:25:00,33.47,33.47,33.43,33.44,47300.0,23.6271,23.6271,23.5989,23.6059,47300.0
2011-03-03 15:30:00,33.43,33.44,33.4,33.43,102400.0,23.5989,23.6059,23.5777,23.5989,102400.0
2011-03-03 15:35:00,33.43,33.53,33.42,33.53,175300.0,23.5989,23.6695,23.5918,23.6695,175300.0
2011-03-03 15:40:00,33.52,33.55,33.49,33.53,198800.0,23.6624,23.6836,23.6412,23.6695,198800.0
2011-03-03 15:45:00,33.53,33.56,33.48,33.5,219100.0,23.6695,23.6907,23.6342,23.6483,219100.0
2011-03-03 15:50:00,33.5,33.53,33.48,33.5,193200.0,23.6483,23.6695,23.6342,23.6483,193200.0
2011-03-03 15:55:00,33.5,33.52,33.47,33.47,311900.0,23.6483,23.6624,23.6271,23.6271,311900.0
2011-03-04 09:30:00,33.41,33.7,33.37,33.64,201100.0,23.5848,23.7895,23.5565,23.7471,201100.0
2011-03-04 09:35:00,33.63,33.74,33.53,33.7,150100.0,23.7401,23.8177,23.6695,23.7895,150100.0
2011-03-04 09:40:00,33.7,33.7,33.47,33.48,85500.0,23.7895,23.7895,23.6271,23.6342,85500.0
2011-03-04 09:45:00,33.48,33.65,33.48,33.64,60300.0,23.6342,23.7542,23.6342,23.7471,60300.0
2011-03-04 09:50:00,33.63,33.64,33.5,33.61,77900.0,23.7401,23.7471,23.6483,23.726,77900.0
2011-03-04 09:55:00,33.61,33.71,33.58,33.7,114200.0,23.726,23.7965,23.7048,23.7895,114200.0
2011-03-04 10:00:00,33.7,33.74,33.65,33.67,167900.0,23.7895,23.8177,23.7542,23.7683,167900.0
2011-03-04 10:05:00,33.68,33.7,33.51,33.54,157800.0,23.7754,23.7895,23.6554,23.6765,157800.0
2011-03-04 10:10:00,33.53,33.53,33.43,33.46,237200.0,23.6695,23.6695,23.5989,23.6201,237200.0
2011-03-04 10:15:00,33.47,33.5,33.43,33.46,126900.0,23.6271,23.6483,23.5989,23.6201,126900.0
2011-03-04 10:20:00,33.47,33.47,33.4,33.44,49200.0,23.6271,23.6271,23.5777,23.6059,49200.0
2011-03-04 10:25:00,33.43,33.44,33.33,33.34,134400.0,23.5989,23.6059,23.5283,23.5354,134400.0
2011-03-04 10:30:00,33.34,33.35,33.29,33.34,143800.0,23.5354,23.5424,23.5001,23.5354,143800.0
2011-03-04 10:35:00,33.35,33.37,33.29,33.3,88800.0,23.5424,23.5565,23.5001,23.5071,88800.0
2011-03-04 10:40:00,33.3,33.32,33.27,33.29,105800.0,23.5071,23.5212,23.4859,23.5001,105800.0
2011-03-04 10:45:00,33.29,33.33,33.26,33.27,155200.0,23.5001,23.5283,23.4789,23.4859,155200.0
2011-03-04 10:50:00,33.27,33.34,33.25,33.33,90600.0,23.4859,23.5354,23.4718,23.5283,90600.0
2011-03-04 10:55:00,33.33,33.35,33.3,33.34,58400.0,23.5283,23.5424,23.5071,23.5354,58400.0
2011-03-04 11:00:00,33.33,33.38,33.33,33.38,66500.0,23.5283,23.5636,23.5283,23.5636,66500.0
2011-03-04 11:05:00,33.38,33.39,33.3,33.31,88600.0,23.5636,23.5707,23.5071,23.5142,88600.0
2011-03-04 11:10:00,33.31,33.32,33.25,33.28,55700.0,23.5142,23.5212,23.4718,23.493,55700.0
2011-03-04 11:15:00,33.28,33.3,33.25,33.27,68500.0,23.493,23.5071,23.4718,23.4859,68500.0
2011-03-04 11:20:00,33.26,33.27,33.25,33.27,55100.0,23.4789,23.4859,23.4718,23.4859,55100.0
2011-03-04 11:25:00,33.26,33.29,33.22,33.25,51000.0,23.4789,23.5001,23.4506,23.4718,51000.0
2011-03-04 11:30:00,33.26,33.33,33.22,33.31,130700.0,23.4789,23.5283,23.4506,23.5142,130700.0
2011-03-04 11:35:00,33.31,33.37,33.29,33.35,66000.0,23.5142,23.5565,23.5001,23.5424,66000.0
2011-03-04 11:40:00,33.34,33.36,33.29,33.3,58200.0,23.5354,23.5495,23.5001,23.5071,58200.0
2011-03-04 11:45:00,33.3,33.32,33.23,33.23,72900.0,23.5071,23.5212,23.4577,23.4577,72900.0
2011-03-04 11:50:00,33.24,33.26,33.21,33.21,103900.0,23.4648,23.4789,23.4436,23.4436,103900.0
2011-03-04 11:55:00,33.22,33.22,33.12,33.14,169900.0,23.4506,23.4506,23.3801,23.3942,169900.0
2011-03-04 12:00:00,33.14,33.15,33.06,33.06,127200.0,23.3942,23.4012,23.3377,23.3377,127200.0
2011-03-04 12:05:00,33.07,33.07,32.99,33.04,311400.0,23.3448,23.3448,23.2883,23.3236,311400.0
2011-03-04 12:10:00,33.04,33.05,32.93,32.93,120700.0,23.3236,23.3306,23.2459,23.2459,120700.0
2011-03-04 12:15:00,32.93,32.97,32.91,32.97,137400.0,23.2459,23.2742,23.2318,23.2742,137400.0
2011-03-04 12:20:00,32.97,32.99,32.93,32.99,143500.0,23.2742,23.2883,23.2459,23.2883,143500.0
2011-03-04 12:25:00,32.98,33.01,32.96,33.01,73600.0,23.2812,23.3024,23.2671,23.3024,73600.0
2011-03-04 12:30:00,33.01,33.01,32.95,32.99,121000.0,23.3024,23.3024,23.26,23.2883,121000.0
2011-03-04 12:35:00,32.98,33.01,32.95,33.0,98600.0,23.2812,23.3024,23.26,23.2953,98600.0
2011-03-04 12:40:00,33.0,33.02,32.99,33.0,71100.0,23.2953,23.3095,23.2883,23.2953,71100.0
2011-03-04 12:45:00,33.01,33.03,33.0,33.01,41100.0,23.3024,23.3165,23.2953,23.3024,41100.0
2011-03-04 12:50:00,33.0,33.02,32.98,33.02,68800.0,23.2953,23.3095,23.2812,23.3095,68800.0
2011-03-04 12:55:00,33.01,33.02,32.98,33.0,59100.0,23.3024,23.3095,23.2812,23.2953,59100.0
2011-03-04 13:00:00,33.0,33.05,32.99,33.02,75800.0,23.2953,23.3306,23.2883,23.3095,75800.0
2011-03-04 13:05:00,33.02,33.03,33.0,33.0,50300.0,23.3095,23.3165,23.2953,23.2953,50300.0
2011-03-04 13:10:00,33.0,33.03,32.95,32.96,73000.0,23.2953,23.3165,23.26,23.2671,73000.0
2011-03-04 13:15:00,32.96,32.97,32.9,32.95,51800.0,23.2671,23.2742,23.2248,23.26,51800.0
2011-03-04 13:20:00,32.95,33.0,32.95,33.0,26200.0,23.26,23.2953,23.26,23.2953,26200.0
2011-03-04 13:25:00,33.0,33.0,32.95,32.98,53400.0,23.2953,23.2953,23.26,23.2812,53400.0
2011-03-04 13:30:00,32.97,33.0,32.97,33.0,22600.0,23.2742,23.2953,23.2742,23.2953,22600.0
2011-03-04 13:35:00,33.0,33.0,32.99,33.0,32000.0,23.2953,23.2953,23.2883,23.2953,32000.0
2011-03-04 13:40:00,32.99,33.01,32.97,33.0,227800.0,23.2883,23.3024,23.2742,23.2953,227800.0
2011-03-04 13:45:00,33.0,33.02,32.99,33.0,137900.0,23.2953,23.3095,23.2883,23.2953,137900.0
2011-03-04 13:50:00,33.0,33.01,32.98,33.0,96400.0,23.2953,23.3024,23.2812,23.2953,96400.0
2011-03-04 13:55:00,33.01,33.03,32.99,33.0,184500.0,23.3024,23.3165,23.2883,23.2953,184500.0
2011-03-04 14:00:00,33.01,33.02,33.0,33.02,58700.0,23.3024,23.3095,23.2953,23.3095,58700.0
2011-03-04 14:05:00,33.02,33.02,32.95,32.95,78700.0,23.3095,23.3095,23.26,23.26,78700.0
2011-03-04 14:10:00,32.96,32.98,32.94,32.95,71400.0,23.2671,23.2812,23.253,23.26,71400.0
2011-03-04 14:15:00,32.95,32.95,32.91,32.94,40700.0,23.26,23.26,23.2318,23.253,40700.0
2011-03-04 14:20:00,32.93,32.98,32.93,32.95,64700.0,23.2459,23.2812,23.2459,23.26,64700.0
2011-03-04 14:25:00,32.95,32.98,32.94,32.94,121600.0,23.26,23.2812,23.253,23.253,121600.0
2011-03-04 14:30:00,32.94,32.97,32.94,32.95,39300.0,23.253,23.2742,23.253,23.26,39300.0
2011-03-04 14:35:00,32.95,32.95,32.89,32.9,148700.0,23.26,23.26,23.2177,23.2248,148700.0
2011-03-04 14:40:00,32.9,32.91,32.89,32.89,102200.0,23.2248,23.2318,23.2177,23.2177,102200.0
2011-03-04 14:45:00,32.89,32.9,32.84,32.89,145100.0,23.2177,23.2248,23.1824,23.2177,145100.0
2011-03-04 14:50:00,32.89,32.9,32.88,32.89,88900.0,23.2177,23.2248,23.2106,23.2177,88900.0
2011-03-04 14:55:00,32.89,32.9,32.88,32.9,78100.0,23.2177,23.2248,23.2106,23.2248,78100.0
2011-03-04 15:00:00,32.9,32.95,32.89,32.94,121000.0,23.2248,23.26,23.2177,23.253,121000.0
2011-03-04 15:05:00,32.94,32.96,32.9,32.9,140100.0,23.253,23.2671,23.2248,23.2248,140100.0
2011-03-04 15:10:00,32.9,32.93,32.88,32.9,151000.0,23.2248,23.2459,23.2106,23.2248,151000.0
2011-03-04 15:15:00,32.89,32.9,32.85,32.87,122700.0,23.2177,23.2248,23.1895,23.2036,122700.0
2011-03-04 15:20:00,32.87,32.87,32.81,32.83,138000.0,23.2036,23.2036,23.1612,23.1753,138000.0
2011-03-04 15:25:00,32.83,32.86,32.8,32.81,117900.0,23.1753,23.1965,23.1542,23.1612,117900.0
2011-03-04 15:30:00,32.82,32.83,32.78,32.8,207900.0,23.1683,23.1753,23.14,23.1542,207900.0
2011-03-04 15:35:00,32.8,32.88,32.8,32.87,146300.0,23.1542,23.2106,23.1542,23.2036,146300.0
2011-03-04 15:40:00,32.87,32.91,32.87,32.89,174000.0,23.2036,23.2318,23.2036,23.2177,174000.0
2011-03-04 15:45:00,32.9,32.97,32.89,32.95,390900.0,23.2248,23.2742,23.2177,23.26,390900.0
2011-03-04 15:50:00,32.95,33.05,32.94,33.03,225900.0,23.26,23.3306,23.253,23.3165,225900.0
2011-03-04 15:55:00,33.02,33.07,33.0,33.02,431900.0,23.3095,23.3448,23.2953,23.3095,431900.0
2011-03-07 09:30:00,33.16,33.17,33.01,33.08,187600.0,23.4083,23.4153,23.3024,23.3518,187600.0
2011-03-07 09:35:00,33.08,33.15,33.03,33.09,103100.0,23.3518,23.4012,23.3165,23.3589,103100.0
2011-03-07 09:40:00,33.09,33.13,33.06,33.12,104400.0,23.3589,23.3871,23.3377,23.3801,104400.0
2011-03-07 09:45:00,33.11,33.27,33.1,33.25,148200.0,23.373,23.4859,23.3659,23.4718,148200.0
2011-03-07 09:50:00,33.25,33.29,33.17,33.2,93500.0,23.4718,23.5001,23.4153,23.4365,93500.0
2011-03-07 09:55:00,33.21,33.28,33.17,33.23,123800.0,23.4436,23.493,23.4153,23.4577,123800.0
2011-03-07 10:00:00,33.23,33.28,33.19,33.24,103300.0,23.4577,23.493,23.4295,23.4648,103300.0
2011-03-07 10:05:00,33.23,33.25,33.16,33.2,109800.0,23.4577,23.4718,23.4083,23.4365,109800.0
2011-03-07 10:10:00,33.21,33.25,33.2,33.21,147400.0,23.4436,23.4718,23.4365,23.4436,147400.0
2011-03-07 10:15:00,33.21,33.26,33.21,33.25,166200.0,23.4436,23.4789,23.4436,23.4718,166200.0
2011-03-07 10:20:00,33.25,33.3,33.24,33.3,76800.0,23.4718,23.5071,23.4648,23.5071,76800.0
2011-03-07 10:25:00,33.3,33.32,33.25,33.27,109000.0,23.5071,23.5212,23.4718,23.4859,109000.0
2011-03-07 10:30:00,33.26,33.3,33.24,33.27,96700.0,23.4789,23.5071,23.4648,23.4859,96700.0
2011-03-07 10:35:00,33.27,33.29,33.2,33.2,108100.0,23.4859,23.5001,23.4365,23.4365,108100.0
2011-03-07 10:40:00,33.2,33.23,33.05,33.05,137300.0,23.4365,23.4577,23.3306,23.3306,137300.0
2011-03-07 10:45:00,33.05,33.08,33.0,33.01,114200.0,23.3306,23.3518,23.2953,23.3024,114200.0
2011-03-07 10:50:00,33.02,33.07,32.99,33.01,88800.0,23.3095,23.3448,23.2883,23.3024,88800.0
2011-03-07 10:55:00,33.01,33.08,33.0,33.05,68100.0,23.3024,23.3518,23.2953,23.3306,68100.0
2011-03-07 11:00:00,33.05,33.08,33.01,33.05,118000.0,23.3306,23.3518,23.3024,23.3306,118000.0
2011-03-07 11:05:00,33.05,33.06,33.0,33.02,86600.0,23.3306,23.3377,23.2953,23.3095,86600.0
2011-03-07 11:10:00,33.02,33.03,32.99,33.01,69300.0,23.3095,23.3165,23.2883,23.3024,69300.0
2011-03-07 11:15:00,33.01,33.1,32.98,33.1,72500.0,23.3024,23.3659,23.2812,23.3659,72500.0
2011-03-07 11:20:00,33.1,33.1,33.03,33.06,105700.0,23.3659,23.3659,23.3165,23.3377,105700.0
2011-03-07 11:25:00,33.07,33.07,32.96,32.97,80200.0,23.3448,23.3448,23.2671,23.2742,80200.0
2011-03-07 11:30:00,32.96,32.97,32.85,32.86,143800.0,23.2671,23.2742,23.1895,23.1965,143800.0
2011-03-07 11:35:00,32.86,32.93,32.83,32.93,140100.0,23.1965,23.2459,23.1753,23.2459,140100.0
2011-03-07 11:40:00,32.93,32.93,32.88,32.89,101200.0,23.2459,23.2459,23.2106,23.2177,101200.0
2011-03-07 11:45:00,32.89,32.93,32.88,32.91,67100.0,23.2177,23.2459,23.2106,23.2318,67100.0
2011-03-07 11:50:00,32.91,32.97,32.89,32.96,73300.0,23.2318,23.2742,23.2177,23.2671,73300.0
2011-03-07 11:55:00,32.96,33.0,32.91,32.96,105900.0,23.2671,23.2953,23.2318,23.2671,105900.0
2011-03-07 12:00:00,32.95,33.01,32.94,32.96,117000.0,23.26,23.3024,23.253,23.2671,117000.0
2011-03-07 12:05:00,32.97,33.02,32.94,33.02,97900.0,23.2742,23.3095,23.253,23.3095,97900.0
2011-03-07 12:10:00,33.02,33.05,32.98,33.05,106300.0,23.3095,23.3306,23.2812,23.3306,106300.0
2011-03-07 12:15:00,33.05,33.05,32.94,32.94,68300.0,23.3306,23.3306,23.253,23.253,68300.0
2011-03-07 12:20:00,32.94,33.0,32.94,32.98,103100.0,23.253,23.2953,23.253,23.2812,103100.0
2011-03-07 12:25:00,32.98,33.01,32.94,32.96,69000.0,23.2812,23.3024,23.253,23.2671,69000.0
2011-03-07 12:30:00,32.96,33.03,32.96,33.02,52200.0,23.2671,23.3165,23.2671,23.3095,52200.0
2011-03-07 12:35:00,33.01,33.03,32.99,33.0,27600.0,23.3024,23.3165,23.2883,23.2953,27600.0
2011-03-07 12:40:00,33.01,33.01,32.97,32.97,66900.0,23.3024,23.3024,23.2742,23.2742,66900.0
2011-03-07 12:45:00,32.97,33.0,32.93,32.93,45100.0,23.2742,23.2953,23.2459,23.2459,45100.0
2011-03-07 12:50:00,32.93,32.93,32.86,32.86,62900.0,23.2459,23.2459,23.1965,23.1965,62900.0
2011-03-07 12:55:00,32.87,32.91,32.81,32.84,37500.0,23.2036,23.2318,23.1612,23.1824,37500.0
2011-03-07 13:00:00,32.83,32.85,32.8,32.8,27700.0,23.1753,23.1895,23.1542,23.1542,27700.0
2011-03-07 13:05:00,32.8,32.83,32.79,32.81,46300.0,23.1542,23.1753,23.1471,23.1612,46300.0
2011-03-07 13:10:00,32.81,32.83,32.77,32.82,46800.0,23.1612,23.1753,23.133,23.1683,46800.0
2011-03-07 13:15:00,32.81,32.9,32.81,32.89,98600.0,23.1612,23.2248,23.1612,23.2177,98600.0
2011-03-07 13:20:00,32.88,32.89,32.85,32.86,103400.0,23.2106,23.2177,23.1895,23.1965,103400.0
2011-03-07 13:25:00,32.86,32.86,32.8,32.81,73000.0,23.1965,23.1965,23.1542,23.1612,73000.0
2011-03-07 13:30:00,32.8,32.87,32.8,32.86,39500.0,23.1542,23.2036,23.1542,23.1965,39500.0
2011-03-07 13:35:00,32.86,32.87,32.8,32.8,33000.0,23.1965,23.2036,23.1542,23.1542,33000.0
2011-03-07 13:40:00,32.8,32.83,32.77,32.79,45000.0,23.1542,23.1753,23.133,23.1471,45000.0
2011-03-07 13:45:00,32.78,32.83,32.75,32.83,34400.0,23.14,23.1753,23.1189,23.1753,34400.0
2011-03-07 13:50:00,32.83,32.83,32.75,32.8,46200.0,23.1753,23.1753,23.1189,23.1542,46200.0
2011-03-07 13:55:00,32.8,32.84,32.78,32.79,41500.0,23.1542,23.1824,23.14,23.1471,41500.0
2011-03-07 14:00:00,32.79,32.85,32.79,32.8,42700.0,23.1471,23.1895,23.1471,23.1542,42700.0
2011-03-07 14:05:00,32.8,32.85,32.8,32.84,84200.0,23.1542,23.1895,23.1542,23.1824,84200.0
2011-03-07 14:10:00,32.84,32.85,32.82,32.83,95500.0,23.1824,23.1895,23.1683,23.1753,95500.0
2011-03-07 14:15:00,32.82,32.93,32.82,32.93,56200.0,23.1683,23.2459,23.1683,23.2459,56200.0
2011-03-07 14:20:00,32.93,32.96,32.89,32.89,62400.0,23.2459,23.2671,23.2177,23.2177,62400.0
2011-03-07 14:25:00,32.89,32.9,32.86,32.86,45400.0,23.2177,23.2248,23.1965,23.1965,45400.0
2011-03-07 14:30:00,32.85,32.87,32.84,32.87,32700.0,23.1895,23.2036,23.1824,23.2036,32700.0
2011-03-07 14:35:00,32.87,32.87,32.84,32.84,60300.0,23.2036,23.2036,23.1824,23.1824,60300.0
2011-03-07 14:40:00,32.85,32.85,32.81,32.83,34800.0,23.1895,23.1895,23.1612,23.1753,34800.0
2011-03-07 14:45:00,32.83,32.88,32.83,32.85,39700.0,23.1753,23.2106,23.1753,23.1895,39700.0
2011-03-07 14:50:00,32.86,32.86,32.83,32.86,22200.0,23.1965,23.1965,23.1753,23.1965,22200.0
2011-03-07 14:55:00,32.86,32.9,32.81,32.87,87400.0,23.1965,23.2248,23.1612,23.2036,87400.0
2011-03-07 15:00:00,32.87,32.87,32.82,32.85,46400.0,23.2036,23.2036,23.1683,23.1895,46400.0
2011-03-07 15:05:00,32.86,32.92,32.86,32.9,46100.0,23.1965,23.2389,23.1965,23.2248,46100.0
2011-03-07 15:10:00,32.91,32.95,32.9,32.9,72300.0,23.2318,23.26,23.2248,23.2248,72300.0
2011-03-07 15:15:00,32.9,32.92,32.88,32.91,118600.0,23.2248,23.2389,23.2106,23.2318,118600.0
2011-03-07 15:20:00,32.9,32.91,32.84,32.89,77400.0,23.2248,23.2318,23.1824,23.2177,77400.0
2011-03-07 15:25:00,32.9,32.94,32.88,32.89,128300.0,23.2248,23.253,23.2106,23.2177,128300.0
2011-03-07 15:30:00,32.9,32.95,32.88,32.92,101800.0,23.2248,23.26,23.2106,23.2389,101800.0
2011-03-07 15:35:00,32.93,32.94,32.9,32.9,137300.0,23.2459,23.253,23.2248,23.2248,137300.0
2011-03-07 15:40:00,32.91,32.92,32.86,32.88,76100.0,23.2318,23.2389,23.1965,23.2106,76100.0
2011-03-07 15:45:00,32.89,32.92,32.88,32.89,82700.0,23.2177,23.2389,23.2106,23.2177,82700.0
2011-03-07 15:50:00,32.88,32.88,32.8,32.83,152300.0,23.2106,23.2106,23.1542,23.1753,152300.0
2011-03-07 15:55:00,32.84,32.85,32.8,32.85,231100.0,23.1824,23.1895,23.1542,23.1895,231100.0
2011-03-08 09:30:00,32.93,33.06,32.92,33.02,166800.0,23.2459,23.3377,23.2389,23.3095,166800.0
2011-03-08 09:35:00,33.02,33.07,32.96,32.99,117000.0,23.3095,23.3448,23.2671,23.2883,117000.0
2011-03-08 09:40:00,33.0,33.03,32.92,32.98,118700.0,23.2953,23.3165,23.2389,23.2812,118700.0
2011-03-08 09:45:00,32.97,33.06,32.96,33.05,92500.0,23.2742,23.3377,23.2671,23.3306,92500.0
2011-03-08 09:50:00,33.05,33.18,33.01,33.12,59800.0,23.3306,23.4224,23.3024,23.3801,59800.0
2011-03-08 09:55:00,33.12,33.21,33.12,33.19,76600.0,23.3801,23.4436,23.3801,23.4295,76600.0
2011-03-08 10:00:00,33.19,33.25,33.19,33.24,129400.0,23.4295,23.4718,23.4295,23.4648,129400.0
2011-03-08 10:05:00,33.23,33.27,33.19,33.19,76200.0,23.4577,23.4859,23.4295,23.4295,76200.0
2011-03-08 10:10:00,33.19,33.25,33.19,33.23,76000.0,23.4295,23.4718,23.4295,23.4577,76000.0
2011-03-08 10:15:00,33.23,33.31,33.22,33.28,95100.0,23.4577,23.5142,23.4506,23.493,95100.0
2011-03-08 10:20:00,33.28,33.34,33.27,33.32,70100.0,23.493,23.5354,23.4859,23.5212,70100.0
2011-03-08 10:25:00,33.32,33.39,33.31,33.39,87900.0,23.5212,23.5707,23.5142,23.5707,87900.0
2011-03-08 10:30:00,33.39,33.39,33.32,33.36,139100.0,23.5707,23.5707,23.5212,23.5495,139100.0
2011-03-08 10:35:00,33.36,33.43,33.32,33.36,153000.0,23.5495,23.5989,23.5212,23.5495,153000.0
2011-03-08 10:40:00,33.36,33.36,33.26,33.29,108600.0,23.5495,23.5495,23.4789,23.5001,108600.0
2011-03-08 10:45:00,33.28,33.35,33.28,33.32,131100.0,23.493,23.5424,23.493,23.5212,131100.0
2011-03-08 10:50:00,33.31,33.37,33.29,33.36,115600.0,23.5142,23.5565,23.5001,23.5495,115600.0
2011-03-08 10:55:00,33.36,33.4,33.32,33.32,55300.0,23.5495,23.5777,23.5212,23.5212,55300.0
2011-03-08 11:00:00,33.32,33.35,33.31,33.31,151600.0,23.5212,23.5424,23.5142,23.5142,151600.0
2011-03-08 11:05:00,33.31,33.32,33.28,33.32,57800.0,23.5142,23.5212,23.493,23.5212,57800.0
2011-03-08 11:10:00,33.32,33.34,33.27,33.33,71300.0,23.5212,23.5354,23.4859,23.5283,71300.0
2011-03-08 11:15:00,33.33,33.41,33.32,33.4,118500.0,23.5283,23.5848,23.5212,23.5777,118500.0
2011-03-08 11:20:00,33.4,33.48,33.38,33.46,77800.0,23.5777,23.6342,23.5636,23.6201,77800.0
2011-03-08 11:25:00,33.47,33.47,33.39,33.45,75400.0,23.6271,23.6271,23.5707,23.613,75400.0
2011-03-08 11:30:00,33.45,33.49,33.43,33.43,72800.0,23.613,23.6412,23.5989,23.5989,72800.0
2011-03-08 11:35:00,33.43,33.45,33.41,33.42,61400.0,23.5989,23.613,23.5848,23.5918,61400.0
2011-03-08 11:40:00,33.43,33.46,33.37,33.43,199200.0,23.5989,23.6201,23.5565,23.5989,199200.0
2011-03-08 11:45:00,33.42,33.46,33.42,33.44,88400.0,23.5918,23.6201,23.5918,23.6059,88400.0
2011-03-08 11:50:00,33.44,33.47,33.44,33.46,77900.0,23.6059,23.6271,23.6059,23.6201,77900.0
2011-03-08 11:55:00,33.46,33.52,33.46,33.51,96700.0,23.6201,23.6624,23.6201,23.6554,96700.0
2011-03-08 12:00:00,33.51,33.54,33.46,33.48,103900.0,23.6554,23.6765,23.6201,23.6342,103900.0
2011-03-08 12:05:00,33.47,33.48,33.43,33.44,27800.0,23.6271,23.6342,23.5989,23.6059,27800.0
2011-03-08 12:10:00,33.45,33.47,33.39,33.42,123100.0,23.613,23.6271,23.5707,23.5918,123100.0
2011-03-08 12:15:00,33.43,33.48,33.41,33.45,89300.0,23.5989,23.6342,23.5848,23.613,89300.0
2011-03-08 12:20:00,33.46,33.49,33.45,33.47,63000.0,23.6201,23.6412,23.613,23.6271,63000.0
2011-03-08 12:25:00,33.47,33.49,33.44,33.46,43700.0,23.6271,23.6412,23.6059,23.6201,43700.0
2011-03-08 12:30:00,33.46,33.48,33.44,33.47,52200.0,23.6201,23.6342,23.6059,23.6271,52200.0
2011-03-08 12:35:00,33.48,33.48,33.45,33.48,60400.0,23.6342,23.6342,23.613,23.6342,60400.0
2011-03-08 12:40:00,33.48,33.49,33.45,33.46,40700.0,23.6342,23.6412,23.613,23.6201,40700.0
2011-03-08 12:45:00,33.45,33.47,33.35,33.37,168100.0,23.613,23.6271,23.5424,23.5565,168100.0
2011-03-08 12:50:00,33.37,33.4,33.34,33.39,44100.0,23.5565,23.5777,23.5354,23.5707,44100.0
2011-03-08 12:55:00,33.39,33.41,33.38,33.41,32100.0,23.5707,23.5848,23.5636,23.5848,32100.0
2011-03-08 13:00:00,33.41,33.43,33.4,33.42,12500.0,23.5848,23.5989,23.5777,23.5918,12500.0
2011-03-08 13:05:00,33.42,33.46,33.42,33.46,31500.0,23.5918,23.6201,23.5918,23.6201,31500.0
2011-03-08 13:10:00,33.46,33.46,33.43,33.45,32400.0,23.6201,23.6201,23.5989,23.613,32400.0
2011-03-08 13:15:00,33.45,33.47,33.43,33.44,29500.0,23.613,23.6271,23.5989,23.6059,29500.0
2011-03-08 13:20:00,33.44,33.47,33.44,33.47,14800.0,23.6059,23.6271,23.6059,23.6271,14800.0
2011-03-08 13:25:00,33.47,33.47,33.45,33.45,31900.0,23.6271,23.6271,23.613,23.613,31900.0
2011-03-08 13:30:00,33.46,33.47,33.45,33.46,90600.0,23.6201,23.6271,23.613,23.6201,90600.0
2011-03-08 13:35:00,33.45,33.49,33.45,33.48,33300.0,23.613,23.6412,23.613,23.6342,33300.0
2011-03-08 13:40:00,33.48,33.49,33.44,33.45,44500.0,23.6342,23.6412,23.6059,23.613,44500.0
2011-03-08 13:45:00,33.44,33.45,33.41,33.45,32400.0,23.6059,23.613,23.5848,23.613,32400.0
2011-03-08 13:50:00,33.45,33.45,33.42,33.43,41400.0,23.613,23.613,23.5918,23.5989,41400.0
2011-03-08 13:55:00,33.43,33.45,33.42,33.42,33000.0,23.5989,23.613,23.5918,23.5918,33000.0
2011-03-08 14:00:00,33.43,33.45,33.38,33.39,51100.0,23.5989,23.613,23.5636,23.5707,51100.0
2011-03-08 14:05:00,33.4,33.41,33.36,33.39,78500.0,23.5777,23.5848,23.5495,23.5707,78500.0
2011-03-08 14:10:00,33.39,33.4,33.38,33.38,30200.0,23.5707,23.5777,23.5636,23.5636,30200.0
2011-03-08 14:15:00,33.38,33.41,33.37,33.41,52000.0,23.5636,23.5848,23.5565,23.5848,52000.0
2011-03-08 14:20:00,33.41,33.45,33.4,33.4,59000.0,23.5848,23.613,23.5777,23.5777,59000.0
2011-03-08 14:25:00,33.4,33.43,33.39,33.41,69600.0,23.5777,23.5989,23.5707,23.5848,69600.0
2011-03-08 14:30:00,33.41,33.41,33.36,33.38,37500.0,23.5848,23.5848,23.5495,23.5636,37500.0
2011-03-08 14:35:00,33.38,33.43,33.38,33.43,78300.0,23.5636,23.5989,23.5636,23.5989,78300.0
2011-03-08 14:40:00,33.43,33.47,33.41,33.46,76100.0,23.5989,23.6271,23.5848,23.6201,76100.0
2011-03-08 14:45:00,33.46,33.48,33.45,33.47,27100.0,23.6201,23.6342,23.613,23.6271,27100.0
2011-03-08 14:50:00,33.48,33.49,33.45,33.46,39000.0,23.6342,23.6412,23.613,23.6201,39000.0
2011-03-08 14:55:00,33.46,33.5,33.45,33.46,59500.0,23.6201,23.6483,23.613,23.6201,59500.0
2011-03-08 15:00:00,33.45,33.46,33.42,33.44,44200.0,23.613,23.6201,23.5918,23.6059,44200.0
2011-03-08 15:05:00,33.44,33.47,33.43,33.46,78500.0,23.6059,23.6271,23.5989,23.6201,78500.0
2011-03-08 15:10:00,33.46,33.47,33.43,33.46,82900.0,23.6201,23.6271,23.5989,23.6201,82900.0
2011-03-08 15:15:00,33.46,33.49,33.45,33.49,63300.0,23.6201,23.6412,23.613,23.6412,63300.0
2011-03-08 15:20:00,33.49,33.5,33.45,33.46,62600.0,23.6412,23.6483,23.613,23.6201,62600.0
2011-03-08 15:25:00,33.45,33.45,33.41,33.45,89300.0,23.613,23.613,23.5848,23.613,89300.0
2011-03-08 15:30:00,33.45,33.45,33.41,33.44,96100.0,23.613,23.613,23.5848,23.6059,96100.0
2011-03-08 15:35:00,33.44,33.47,33.43,33.46,113900.0,23.6059,23.6271,23.5989,23.6201,113900.0
2011-03-08 15:40:00,33.46,33.47,33.44,33.47,92700.0,23.6201,23.6271,23.6059,23.6271,92700.0
2011-03-08 15:45:00,33.46,33.47,33.41,33.45,221300.0,23.6201,23.6271,23.5848,23.613,221300.0
2011-03-08 15:50:00,33.45,33.46,33.36,33.4,253800.0,23.613,23.6201,23.5495,23.5777,253800.0
2011-03-08 15:55:00,33.4,33.4,33.35,33.38,385200.0,23.5777,23.5777,23.5424,23.5636,385200.0
2011-03-09 09:30:00,33.38,33.5,33.36,33.47,171300.0,23.5636,23.6483,23.5495,23.6271,171300.0
2011-03-09 09:35:00,33.46,33.61,33.45,33.59,299500.0,23.6201,23.726,23.613,23.7118,299500.0
2011-03-09 09:40:00,33.59,33.64,33.56,33.61,205600.0,23.7118,23.7471,23.6907,23.726,205600.0
2011-03-09 09:45:00,33.6,33.68,33.59,33.67,342600.0,23.7189,23.7754,23.7118,23.7683,342600.0
2011-03-09 09:50:00,33.67,33.79,33.66,33.78,402900.0,23.7683,23.853,23.7613,23.846,402900.0
2011-03-09 09:55:00,33.77,33.79,33.74,33.76,170700.0,23.8389,23.853,23.8177,23.8318,170700.0
2011-03-09 10:00:00,33.76,33.78,33.68,33.73,143700.0,23.8318,23.846,23.7754,23.8107,143700.0
2011-03-09 10:05:00,33.73,33.76,33.7,33.72,188000.0,23.8107,23.8318,23.7895,23.8036,188000.0
2011-03-09 10:10:00,33.72,33.78,33.7,33.75,117000.0,23.8036,23.846,23.7895,23.8248,117000.0
2011-03-09 10:15:00,33.75,33.78,33.75,33.76,114100.0,23.8248,23.846,23.8248,23.8318,114100.0
2011-03-09 10:20:00,33.76,33.86,33.75,33.85,211800.0,23.8318,23.9024,23.8248,23.8954,211800.0
2011-03-09 10:25:00,33.85,33.95,33.84,33.95,252400.0,23.8954,23.966,23.8883,23.966,252400.0
2011-03-09 10:30:00,33.94,33.94,33.79,33.85,230900.0,23.9589,23.9589,23.853,23.8954,230900.0
2011-03-09 10:35:00,33.84,33.85,33.78,33.8,210800.0,23.8883,23.8954,23.846,23.8601,210800.0
2011-03-09 10:40:00,33.81,33.83,33.76,33.79,178800.0,23.8671,23.8813,23.8318,23.853,178800.0
2011-03-09 10:45:00,33.79,33.8,33.7,33.72,153800.0,23.853,23.8601,23.7895,23.8036,153800.0
2011-03-09 10:50:00,33.72,33.73,33.62,33.65,266600.0,23.8036,23.8107,23.733,23.7542,266600.0
2011-03-09 10:55:00,33.65,33.65,33.59,33.64,132300.0,23.7542,23.7542,23.7118,23.7471,132300.0
2011-03-09 11:00:00,33.63,33.66,33.59,33.61,112700.0,23.7401,23.7613,23.7118,23.726,112700.0
2011-03-09 11:05:00,33.61,33.67,33.61,33.65,90800.0,23.726,23.7683,23.726,23.7542,90800.0
2011-03-09 11:10:00,33.65,33.7,33.65,33.66,107900.0,23.7542,23.7895,23.7542,23.7613,107900.0
2011-03-09 11:15:00,33.66,33.73,33.65,33.72,109500.0,23.7613,23.8107,23.7542,23.8036,109500.0
2011-03-09 11:20:00,33.72,33.75,33.7,33.74,114200.0,23.8036,23.8248,23.7895,23.8177,114200.0
2011-03-09 11:25:00,33.74,33.82,33.73,33.79,202600.0,23.8177,23.8742,23.8107,23.853,202600.0
2011-03-09 11:30:00,33.79,33.84,33.78,33.83,247900.0,23.853,23.8883,23.846,23.8813,247900.0
2011-03-09 11:35:00,33.82,33.87,33.81,33.82,180100.0,23.8742,23.9095,23.8671,23.8742,180100.0
2011-03-09 11:40:00,33.83,33.83,33.76,33.77,135400.0,23.8813,23.8813,23.8318,23.8389,135400.0
2011-03-09 11:45:00,33.77,33.86,33.77,33.85,143400.0,23.8389,23.9024,23.8389,23.8954,143400.0
2011-03-09 11:50:00,33.85,33.9,33.84,33.88,122100.0,23.8954,23.9307,23.8883,23.9166,122100.0
2011-03-09 11:55:00,33.89,33.96,33.87,33.89,128200.0,23.9236,23.973,23.9095,23.9236,128200.0
2011-03-09 12:00:00,33.9,33.98,33.9,33.92,123300.0,23.9307,23.9871,23.9307,23.9448,123300.0
2011-03-09 12:05:00,33.92,33.97,33.9,33.9,46300.0,23.9448,23.9801,23.9307,23.9307,46300.0
2011-03-09 12:10:00,33.9,33.9,33.84,33.89,61000.0,23.9307,23.9307,23.8883,23.9236,61000.0
2011-03-09 12:15:00,33.89,33.94,33.89,33.92,73800.0,23.9236,23.9589,23.9236,23.9448,73800.0
2011-03-09 12:20:00,33.92,33.96,33.92,33.93,34400.0,23.9448,23.973,23.9448,23.9518,34400.0
2011-03-09 12:25:00,33.93,33.93,33.88,33.89,96500.0,23.9518,23.9518,23.9166,23.9236,96500.0
2011-03-09 12:30:00,33.89,33.9,33.85,33.85,82000.0,23.9236,23.9307,23.8954,23.8954,82000.0
2011-03-09 12:35:00,33.86,33.93,33.86,33.93,81400.0,23.9024,23.9518,23.9024,23.9518,81400.0
2011-03-09 12:40:00,33.93,33.95,33.91,33.95,164800.0,23.9518,23.966,23.9377,23.966,164800.0
2011-03-09 12:45:00,33.94,33.99,33.93,33.97,97100.0,23.9589,23.9942,23.9518,23.9801,97100.0
2011-03-09 12:50:00,33.97,34.0,33.95,33.98,341400.0,23.9801,24.0013,23.966,23.9871,341400.0
2011-03-09 12:55:00,33.98,34.04,33.97,34.01,172000.0,23.9871,24.0295,23.9801,24.0083,172000.0
2011-03-09 13:00:00,34.01,34.06,34.0,34.05,274900.0,24.0083,24.0436,24.0013,24.0366,274900.0
2011-03-09 13:05:00,34.05,34.08,34.03,34.06,130700.0,24.0366,24.0577,24.0224,24.0436,130700.0
2011-03-09 13:10:00,34.06,34.12,34.06,34.09,153200.0,24.0436,24.086,24.0436,24.0648,153200.0
2011-03-09 13:15:00,34.09,34.15,34.05,34.05,222800.0,24.0648,24.1072,24.0366,24.0366,222800.0
2011-03-09 13:20:00,34.06,34.09,34.04,34.09,129500.0,24.0436,24.0648,24.0295,24.0648,129500.0
2011-03-09 13:25:00,34.09,34.15,34.08,34.14,96200.0,24.0648,24.1072,24.0577,24.1001,96200.0
2011-03-09 13:30:00,34.14,34.15,34.07,34.08,203400.0,24.1001,24.1072,24.0507,24.0577,203400.0
2011-03-09 13:35:00,34.08,34.09,34.04,34.04,105400.0,24.0577,24.0648,24.0295,24.0295,105400.0
2011-03-09 13:40:00,34.04,34.09,34.02,34.06,119200.0,24.0295,24.0648,24.0154,24.0436,119200.0
2011-03-09 13:45:00,34.05,34.1,34.04,34.08,101100.0,24.0366,24.0719,24.0295,24.0577,101100.0
2011-03-09 13:50:00,34.08,34.09,34.05,34.05,72100.0,24.0577,24.0648,24.0366,24.0366,72100.0
2011-03-09 13:55:00,34.05,34.13,34.05,34.09,121700.0,24.0366,24.093,24.0366,24.0648,121700.0
2011-03-09 14:00:00,34.09,34.14,34.08,34.12,102500.0,24.0648,24.1001,24.0577,24.086,102500.0
2011-03-09 14:05:00,34.12,34.13,34.06,34.07,119900.0,24.086,24.093,24.0436,24.0507,119900.0
2011-03-09 14:10:00,34.08,34.11,34.07,34.1,103700.0,24.0577,24.0789,24.0507,24.0719,103700.0
2011-03-09 14:15:00,34.1,34.16,34.09,34.15,133700.0,24.0719,24.1142,24.0648,24.1072,133700.0
2011-03-09 14:20:00,34.14,34.14,34.08,34.09,95900.0,24.1001,24.1001,24.0577,24.0648,95900.0
2011-03-09 14:25:00,34.09,34.09,34.07,34.09,182500.0,24.0648,24.0648,24.0507,24.0648,182500.0
2011-03-09 14:30:00,34.09,34.12,34.06,34.11,132300.0,24.0648,24.086,24.0436,24.0789,132300.0
2011-03-09 14:35:00,34.11,34.14,34.09,34.12,157800.0,24.0789,24.1001,24.0648,24.086,157800.0
2011-03-09 14:40:00,34.12,34.16,34.12,34.16,136300.0,24.086,24.1142,24.086,24.1142,136300.0
2011-03-09 14:45:00,34.15,34.23,34.15,34.23,216800.0,24.1072,24.1636,24.1072,24.1636,216800.0
2011-03-09 14:50:00,34.23,34.25,34.21,34.22,136600.0,24.1636,24.1777,24.1495,24.1566,136600.0
2011-03-09 14:55:00,34.22,34.22,34.16,34.17,81400.0,24.1566,24.1566,24.1142,24.1213,81400.0
2011-03-09 15:00:00,34.17,34.18,34.14,34.15,141400.0,24.1213,24.1283,24.1001,24.1072,141400.0
2011-03-09 15:05:00,34.16,34.16,34.09,34.13,169700.0,24.1142,24.1142,24.0648,24.093,169700.0
2011-03-09 15:10:00,34.13,34.15,34.09,34.1,120000.0,24.093,24.1072,24.0648,24.0719,120000.0
2011-03-09 15:15:00,34.1,34.11,34.09,34.11,128400.0,24.0719,24.0789,24.0648,24.0789,128400.0
2011-03-09 15:20:00,34.11,34.17,34.09,34.12,184300.0,24.0789,24.1213,24.0648,24.086,184300.0
2011-03-09 15:25:00,34.12,34.13,34.04,34.08,196200.0,24.086,24.093,24.0295,24.0577,196200.0
2011-03-09 15:30:00,34.08,34.08,34.05,34.07,112000.0,24.0577,24.0577,24.0366,24.0507,112000.0
2011-03-09 15:35:00,34.07,34.07,34.02,34.07,180800.0,24.0507,24.0507,24.0154,24.0507,180800.0
2011-03-09 15:40:00,34.07,34.1,34.04,34.04,197700.0,24.0507,24.0719,24.0295,24.0295,197700.0
2011-03-09 15:45:00,34.05,34.08,34.04,34.06,338400.0,24.0366,24.0577,24.0295,24.0436,338400.0
2011-03-09 15:50:00,34.05,34.08,34.05,34.07,270200.0,24.0366,24.0577,24.0366,24.0507,270200.0
2011-03-09 15:55:00,34.07,34.07,34.05,34.07,357500.0,24.0507,24.0507,24.0366,24.0507,357500.0
2011-03-10 09:30:00,33.87,33.95,33.65,33.69,225900.0,23.9095,23.966,23.7542,23.7824,225900.0
2011-03-10 09:35:00,33.67,33.78,33.66,33.77,131400.0,23.7683,23.846,23.7613,23.8389,131400.0
2011-03-10 09:40:00,33.77,33.84,33.72,33.8,167400.0,23.8389,23.8883,23.8036,23.8601,167400.0
2011-03-10 09:45:00,33.8,33.84,33.75,33.8,120300.0,23.8601,23.8883,23.8248,23.8601,120300.0
2011-03-10 09:50:00,33.81,33.88,33.81,33.86,68800.0,23.8671,23.9166,23.8671,23.9024,68800.0
2011-03-10 09:55:00,33.86,33.87,33.79,33.8,91500.0,23.9024,23.9095,23.853,23.8601,91500.0
2011-03-10 10:00:00,33.8,33.84,33.75,33.82,214900.0,23.8601,23.8883,23.8248,23.8742,214900.0
2011-03-10 10:05:00,33.82,33.83,33.74,33.79,201800.0,23.8742,23.8813,23.8177,23.853,201800.0
2011-03-10 10:10:00,33.78,33.8,33.75,33.77,64300.0,23.846,23.8601,23.8248,23.8389,64300.0
2011-03-10 10:15:00,33.77,33.86,33.77,33.86,71300.0,23.8389,23.9024,23.8389,23.9024,71300.0
2011-03-10 10:20:00,33.86,33.9,33.8,33.89,98200.0,23.9024,23.9307,23.8601,23.9236,98200.0
2011-03-10 10:25:00,33.89,33.9,33.84,33.87,96900.0,23.9236,23.9307,23.8883,23.9095,96900.0
2011-03-10 10:30:00,33.87,33.89,33.84,33.87,187500.0,23.9095,23.9236,23.8883,23.9095,187500.0
2011-03-10 10:35:00,33.87,33.89,33.85,33.87,99800.0,23.9095,23.9236,23.8954,23.9095,99800.0
2011-03-10 10:40:00,33.87,33.94,33.87,33.91,130700.0,23.9095,23.9589,23.9095,23.9377,130700.0
2011-03-10 10:45:00,33.92,34.0,33.91,33.98,115200.0,23.9448,24.0013,23.9377,23.9871,115200.0
2011-03-10 10:50:00,33.98,33.99,33.95,33.97,84700.0,23.9871,23.9942,23.966,23.9801,84700.0
2011-03-10 10:55:00,33.97,33.98,33.92,33.92,88800.0,23.9801,23.9871,23.9448,23.9448,88800.0
2011-03-10 11:00:00,33.93,33.96,33.91,33.95,81000.0,23.9518,23.973,23.9377,23.966,81000.0
2011-03-10 11:05:00,33.96,33.97,33.93,33.93,83600.0,23.973,23.9801,23.9518,23.9518,83600.0
2011-03-10 11:10:00,33.93,33.98,33.92,33.98,95000.0,23.9518,23.9871,23.9448,23.9871,95000.0
2011-03-10 11:15:00,33.97,34.0,33.93,34.0,169400.0,23.9801,24.0013,23.9518,24.0013,169400.0
2011-03-10 11:20:00,34.0,34.02,33.96,33.97,175200.0,24.0013,24.0154,23.973,23.9801,175200.0
2011-03-10 11:25:00,33.96,33.99,33.93,33.97,112100.0,23.973,23.9942,23.9518,23.9801,112100.0
2011-03-10 11:30:00,33.97,33.98,33.93,33.96,69700.0,23.9801,23.9871,23.9518,23.973,69700.0
2011-03-10 11:35:00,33.95,33.96,33.92,33.92,98100.0,23.966,23.973,23.9448,23.9448,98100.0
2011-03-10 11:40:00,33.93,33.95,33.9,33.95,98800.0,23.9518,23.966,23.9307,23.966,98800.0
2011-03-10 11:45:00,33.94,33.95,33.87,33.9,106900.0,23.9589,23.966,23.9095,23.9307,106900.0
2011-03-10 11:50:00,33.9,33.91,33.87,33.89,91300.0,23.9307,23.9377,23.9095,23.9236,91300.0
2011-03-10 11:55:00,33.89,33.96,33.89,33.94,116900.0,23.9236,23.973,23.9236,23.9589,116900.0
2011-03-10 12:00:00,33.94,33.96,33.9,33.91,66100.0,23.9589,23.973,23.9307,23.9377,66100.0
2011-03-10 12:05:00,33.91,33.94,33.9,33.9,80200.0,23.9377,23.9589,23.9307,23.9307,80200.0
2011-03-10 12:10:00,33.9,33.96,33.9,33.95,58600.0,23.9307,23.973,23.9307,23.966,58600.0
2011-03-10 12:15:00,33.95,33.99,33.91,33.91,96200.0,23.966,23.9942,23.9377,23.9377,96200.0
2011-03-10 12:20:00,33.91,33.97,33.9,33.97,73900.0,23.9377,23.9801,23.9307,23.9801,73900.0
2011-03-10 12:25:00,33.96,33.97,33.87,33.91,61200.0,23.973,23.9801,23.9095,23.9377,61200.0
2011-03-10 12:30:00,33.91,33.94,33.9,33.93,68300.0,23.9377,23.9589,23.9307,23.9518,68300.0
2011-03-10 12:35:00,33.94,34.0,33.93,34.0,61000.0,23.9589,24.0013,23.9518,24.0013,61000.0
2011-03-10 12:40:00,34.0,34.01,33.97,33.99,97900.0,24.0013,24.0083,23.9801,23.9942,97900.0
2011-03-10 12:45:00,33.99,34.02,33.96,33.99,81600.0,23.9942,24.0154,23.973,23.9942,81600.0
2011-03-10 12:50:00,33.99,34.05,33.98,34.04,84400.0,23.9942,24.0366,23.9871,24.0295,84400.0
2011-03-10 12:55:00,34.04,34.09,34.04,34.09,136100.0,24.0295,24.0648,24.0295,24.0648,136100.0
2011-03-10 13:00:00,34.09,34.15,34.08,34.14,264400.0,24.0648,24.1072,24.0577,24.1001,264400.0
2011-03-10 13:05:00,34.14,34.17,34.12,34.13,82000.0,24.1001,24.1213,24.086,24.093,82000.0
2011-03-10 13:10:00,34.12,34.24,34.12,34.21,180500.0,24.086,24.1707,24.086,24.1495,180500.0
2011-03-10 13:15:00,34.22,34.22,34.15,34.16,102300.0,24.1566,24.1566,24.1072,24.1142,102300.0
2011-03-10 13:20:00,34.16,34.16,34.07,34.07,128900.0,24.1142,24.1142,24.0507,24.0507,128900.0
2011-03-10 13:25:00,34.07,34.08,34.02,34.05,210900.0,24.0507,24.0577,24.0154,24.0366,210900.0
2011-03-10 13:30:00,34.04,34.05,33.93,33.93,249100.0,24.0295,24.0366,23.9518,23.9518,249100.0
2011-03-10 13:35:00,33.93,34.0,33.9,33.92,269900.0,23.9518,24.0013,23.9307,23.9448,269900.0
2011-03-10 13:40:00,33.9,33.99,33.9,33.93,117600.0,23.9307,23.9942,23.9307,23.9518,117600.0
2011-03-10 13:45:00,33.93,33.98,33.91,33.97,112700.0,23.9518,23.9871,23.9377,23.9801,112700.0
2011-03-10 13:50:00,33.97,34.02,33.94,33.95,88000.0,23.9801,24.0154,23.9589,23.966,88000.0
2011-03-10 13:55:00,33.95,33.98,33.93,33.98,72200.0,23.966,23.9871,23.9518,23.9871,72200.0
2011-03-10 14:00:00,33.98,34.04,33.97,33.99,251200.0,23.9871,24.0295,23.9801,23.9942,251200.0
2011-03-10 14:05:00,33.98,34.06,33.97,34.04,145100.0,23.9871,24.0436,23.9801,24.0295,145100.0
2011-03-10 14:10:00,34.04,34.04,33.97,33.99,88900.0,24.0295,24.0295,23.9801,23.9942,88900.0
2011-03-10 14:15:00,33.99,34.03,33.98,34.03,85000.0,23.9942,24.0224,23.9871,24.0224,85000.0
2011-03-10 14:20:00,34.03,34.05,33.98,33.99,78500.0,24.0224,24.0366,23.9871,23.9942,78500.0
2011-03-10 14:25:00,34.0,34.05,33.98,33.99,112000.0,24.0013,24.0366,23.9871,23.9942,112000.0
2011-03-10 14:30:00,33.99,34.02,33.98,34.01,80000.0,23.9942,24.0154,23.9871,24.0083,80000.0
2011-03-10 14:35:00,34.01,34.07,34.01,34.07,118400.0,24.0083,24.0507,24.0083,24.0507,118400.0
2011-03-10 14:40:00,34.07,34.07,34.03,34.03,104800.0,24.0507,24.0507,24.0224,24.0224,104800.0
2011-03-10 14:45:00,34.04,34.06,34.02,34.04,54400.0,24.0295,24.0436,24.0154,24.0295,54400.0
2011-03-10 14:50:00,34.03,34.1,34.03,34.1,209000.0,24.0224,24.0719,24.0224,24.0719,209000.0
2011-03-10 14:55:00,34.1,34.13,34.09,34.11,122400.0,24.0719,24.093,24.0648,24.0789,122400.0
2011-03-10 15:00:00,34.11,34.13,34.03,34.06,188500.0,24.0789,24.093,24.0224,24.0436,188500.0
2011-03-10 15:05:00,34.07,34.09,34.04,34.05,173800.0,24.0507,24.0648,24.0295,24.0366,173800.0
2011-03-10 15:10:00,34.04,34.06,34.03,34.03,118800.0,24.0295,24.0436,24.0224,24.0224,118800.0
2011-03-10 15:15:00,34.03,34.04,34.0,34.01,136300.0,24.0224,24.0295,24.0013,24.0083,136300.0
2011-03-10 15:20:00,34.01,34.03,33.99,34.03,103100.0,24.0083,24.0224,23.9942,24.0224,103100.0
2011-03-10 15:25:00,34.02,34.03,33.99,34.01,126900.0,24.0154,24.0224,23.9942,24.0083,126900.0
2011-03-10 15:30:00,34.0,34.04,33.98,34.01,199000.0,24.0013,24.0295,23.9871,24.0083,199000.0
2011-03-10 15:35:00,34.0,34.04,33.98,34.04,143700.0,24.0013,24.0295,23.9871,24.0295,143700.0
2011-03-10 15:40:00,34.03,34.12,34.03,34.11,242600.0,24.0224,24.086,24.0224,24.0789,242600.0
2011-03-10 15:45:00,34.1,34.11,34.04,34.05,155300.0,24.0719,24.0789,24.0295,24.0366,155300.0
2011-03-10 15:50:00,34.05,34.1,34.04,34.07,449700.0,24.0366,24.0719,24.0295,24.0507,449700.0
2011-03-10 15:55:00,34.06,34.07,34.01,34.03,408900.0,24.0436,24.0507,24.0083,24.0224,408900.0
2011-03-11 09:30:00,33.79,34.02,33.79,33.85,214200.0,23.853,24.0154,23.853,23.8954,214200.0
2011-03-11 09:35:00,33.85,33.95,33.79,33.88,227300.0,23.8954,23.966,23.853,23.9166,227300.0
2011-03-11 09:40:00,33.88,33.93,33.82,33.83,130700.0,23.9166,23.9518,23.8742,23.8813,130700.0
2011-03-11 09:45:00,33.84,33.9,33.8,33.84,121000.0,23.8883,23.9307,23.8601,23.8883,121000.0
2011-03-11 09:50:00,33.84,33.84,33.73,33.75,111800.0,23.8883,23.8883,23.8107,23.8248,111800.0
2011-03-11 09:55:00,33.75,33.79,33.63,33.75,291200.0,23.8248,23.853,23.7401,23.8248,291200.0
2011-03-11 10:00:00,33.75,33.75,33.67,33.68,90200.0,23.8248,23.8248,23.7683,23.7754,90200.0
2011-03-11 10:05:00,33.67,33.74,33.65,33.72,172900.0,23.7683,23.8177,23.7542,23.8036,172900.0
2011-03-11 10:10:00,33.73,33.79,33.68,33.7,187700.0,23.8107,23.853,23.7754,23.7895,187700.0
2011-03-11 10:15:00,33.7,33.91,33.69,33.9,148600.0,23.7895,23.9377,23.7824,23.9307,148600.0
2011-03-11 10:20:00,33.9,33.94,33.82,33.89,148800.0,23.9307,23.9589,23.8742,23.9236,148800.0
2011-03-11 10:25:00,33.9,33.91,33.75,33.79,131200.0,23.9307,23.9377,23.8248,23.853,131200.0
2011-03-11 10:30:00,33.78,33.81,33.75,33.76,101700.0,23.846,23.8671,23.8248,23.8318,101700.0
2011-03-11 10:35:00,33.76,33.79,33.74,33.76,200000.0,23.8318,23.853,23.8177,23.8318,200000.0
2011-03-11 10:40:00,33.76,33.78,33.74,33.76,167400.0,23.8318,23.846,23.8177,23.8318,167400.0
2011-03-11 10:45:00,33.76,33.79,33.73,33.77,132900.0,23.8318,23.853,23.8107,23.8389,132900.0
2011-03-11 10:50:00,33.77,33.85,33.74,33.79,108400.0,23.8389,23.8954,23.8177,23.853,108400.0
2011-03-11 10:55:00,33.79,33.8,33.75,33.79,135200.0,23.853,23.8601,23.8248,23.853,135200.0
2011-03-11 11:00:00,33.79,33.8,33.72,33.74,107900.0,23.853,23.8601,23.8036,23.8177,107900.0
2011-03-11 11:05:00,33.74,33.78,33.73,33.78,80000.0,23.8177,23.846,23.8107,23.846,80000.0
2011-03-11 11:10:00,33.78,33.83,33.76,33.81,115500.0,23.846,23.8813,23.8318,23.8671,115500.0
2011-03-11 11:15:00,33.81,33.81,33.74,33.77,76600.0,23.8671,23.8671,23.8177,23.8389,76600.0
2011-03-11 11:20:00,33.76,33.85,33.76,33.85,90000.0,23.8318,23.8954,23.8318,23.8954,90000.0
2011-03-11 11:25:00,33.84,33.88,33.77,33.77,149600.0,23.8883,23.9166,23.8389,23.8389,149600.0
2011-03-11 11:30:00,33.77,33.8,33.77,33.79,103700.0,23.8389,23.8601,23.8389,23.853,103700.0
2011-03-11 11:35:00,33.79,33.85,33.78,33.83,141300.0,23.853,23.8954,23.846,23.8813,141300.0
2011-03-11 11:40:00,33.84,33.86,33.83,33.86,57800.0,23.8883,23.9024,23.8813,23.9024,57800.0
2011-03-11 11:45:00,33.85,33.87,33.83,33.87,75400.0,23.8954,23.9095,23.8813,23.9095,75400.0
2011-03-11 11:50:00,33.87,33.94,33.86,33.94,98700.0,23.9095,23.9589,23.9024,23.9589,98700.0
2011-03-11 11:55:00,33.94,33.95,33.89,33.92,122700.0,23.9589,23.966,23.9236,23.9448,122700.0
2011-03-11 12:00:00,33.92,34.0,33.91,34.0,143400.0,23.9448,24.0013,23.9377,24.0013,143400.0
2011-03-11 12:05:00,33.99,34.04,33.99,34.03,56800.0,23.9942,24.0295,23.9942,24.0224,56800.0
2011-03-11 12:10:00,34.03,34.03,33.97,33.99,84300.0,24.0224,24.0224,23.9801,23.9942,84300.0
2011-03-11 12:15:00,33.99,34.0,33.98,34.0,71700.0,23.9942,24.0013,23.9871,24.0013,71700.0
2011-03-11 12:20:00,33.99,34.01,33.98,33.98,73400.0,23.9942,24.0083,23.9871,23.9871,73400.0
2011-03-11 12:25:00,33.98,34.0,33.97,33.98,58800.0,23.9871,24.0013,23.9801,23.9871,58800.0
2011-03-11 12:30:00,33.98,33.98,33.95,33.95,10500.0,23.9871,23.9871,23.966,23.966,10500.0
2011-03-11 12:35:00,33.94,33.98,33.93,33.96,24100.0,23.9589,23.9871,23.9518,23.973,24100.0
2011-03-11 12:40:00,33.96,34.0,33.95,33.98,40000.0,23.973,24.0013,23.966,23.9871,40000.0
2011-03-11 12:45:00,33.99,33.99,33.95,33.97,39600.0,23.9942,23.9942,23.966,23.9801,39600.0
2011-03-11 12:50:00,33.97,34.0,33.96,33.98,60600.0,23.9801,24.0013,23.973,23.9871,60600.0
2011-03-11 12:55:00,33.97,34.0,33.94,33.98,84000.0,23.9801,24.0013,23.9589,23.9871,84000.0
2011-03-11 13:00:00,33.99,33.99,33.94,33.94,24200.0,23.9942,23.9942,23.9589,23.9589,24200.0
2011-03-11 13:05:00,33.94,33.94,33.9,33.91,46500.0,23.9589,23.9589,23.9307,23.9377,46500.0
2011-03-11 13:10:00,33.92,33.96,33.91,33.91,86900.0,23.9448,23.973,23.9377,23.9377,86900.0
2011-03-11 13:15:00,33.91,33.95,33.89,33.94,104200.0,23.9377,23.966,23.9236,23.9589,104200.0
2011-03-11 13:20:00,33.95,33.95,33.9,33.91,43700.0,23.966,23.966,23.9307,23.9377,43700.0
2011-03-11 13:25:00,33.91,33.92,33.89,33.9,17900.0,23.9377,23.9448,23.9236,23.9307,17900.0
2011-03-11 13:30:00,33.9,33.9,33.88,33.89,45200.0,23.9307,23.9307,23.9166,23.9236,45200.0
2011-03-11 13:35:00,33.89,33.97,33.89,33.93,107900.0,23.9236,23.9801,23.9236,23.9518,107900.0
2011-03-11 13:40:00,33.92,33.99,33.92,33.97,65600.0,23.9448,23.9942,23.9448,23.9801,65600.0
2011-03-11 13:45:00,33.98,33.99,33.94,33.96,65400.0,23.9871,23.9942,23.9589,23.973,65400.0
2011-03-11 13:50:00,33.97,33.97,33.94,33.97,51500.0,23.9801,23.9801,23.9589,23.9801,51500.0
2011-03-11 13:55:00,33.97,34.0,33.94,33.98,71500.0,23.9801,24.0013,23.9589,23.9871,71500.0
2011-03-11 14:00:00,33.98,33.99,33.94,33.98,51700.0,23.9871,23.9942,23.9589,23.9871,51700.0
2011-03-11 14:05:00,33.98,34.0,33.96,33.97,62800.0,23.9871,24.0013,23.973,23.9801,62800.0
2011-03-11 14:10:00,33.96,34.0,33.94,34.0,47600.0,23.973,24.0013,23.9589,24.0013,47600.0
2011-03-11 14:15:00,34.0,34.04,33.99,34.04,69200.0,24.0013,24.0295,23.9942,24.0295,69200.0
2011-03-11 14:20:00,34.03,34.04,34.0,34.0,69500.0,24.0224,24.0295,24.0013,24.0013,69500.0
2011-03-11 14:25:00,34.0,34.03,34.0,34.01,25800.0,24.0013,24.0224,24.0013,24.0083,25800.0
2011-03-11 14:30:00,34.0,34.06,34.0,34.03,64300.0,24.0013,24.0436,24.0013,24.0224,64300.0
2011-03-11 14:35:00,34.04,34.04,34.0,34.04,58700.0,24.0295,24.0295,24.0013,24.0295,58700.0
2011-03-11 14:40:00,34.04,34.05,34.0,34.0,127200.0,24.0295,24.0366,24.0013,24.0013,127200.0
2011-03-11 14:45:00,34.0,34.01,33.98,33.98,40600.0,24.0013,24.0083,23.9871,23.9871,40600.0
2011-03-11 14:50:00,33.98,34.02,33.98,34.0,35700.0,23.9871,24.0154,23.9871,24.0013,35700.0
2011-03-11 14:55:00,34.0,34.02,34.0,34.01,40300.0,24.0013,24.0154,24.0013,24.0083,40300.0
2011-03-11 15:00:00,34.0,34.06,34.0,34.03,61900.0,24.0013,24.0436,24.0013,24.0224,61900.0
2011-03-11 15:05:00,34.03,34.05,34.01,34.01,92100.0,24.0224,24.0366,24.0083,24.0083,92100.0
2011-03-11 15:10:00,34.02,34.04,34.01,34.03,85200.0,24.0154,24.0295,24.0083,24.0224,85200.0
2011-03-11 15:15:00,34.04,34.07,34.02,34.03,114400.0,24.0295,24.0507,24.0154,24.0224,114400.0
2011-03-11 15:20:00,34.02,34.08,34.02,34.07,102800.0,24.0154,24.0577,24.0154,24.0507,102800.0
2011-03-11 15:25:00,34.08,34.08,34.02,34.06,42000.0,24.0577,24.0577,24.0154,24.0436,42000.0
2011-03-11 15:30:00,34.06,34.1,33.98,33.98,185800.0,24.0436,24.0719,23.9871,23.9871,185800.0
2011-03-11 15:35:00,33.99,34.05,33.98,34.04,99300.0,23.9942,24.0366,23.9871,24.0295,99300.0
2011-03-11 15:40:00,34.04,34.08,34.01,34.06,103300.0,24.0295,24.0577,24.0083,24.0436,103300.0
2011-03-11 15:45:00,34.06,34.09,34.01,34.02,113800.0,24.0436,24.0648,24.0083,24.0154,113800.0
2011-03-11 15:50:00,34.02,34.05,34.0,34.02,138900.0,24.0154,24.0366,24.0013,24.0154,138900.0
2011-03-11 15:55:00,34.01,34.03,33.98,34.01,335000.0,24.0083,24.0224,23.9871,24.0083,335000.0
2011-03-14 09:30:00,33.87,33.94,33.76,33.85,119600.0,23.9095,23.9589,23.8318,23.8954,119600.0
2011-03-14 09:35:00,33.85,33.96,33.84,33.91,90100.0,23.8954,23.973,23.8883,23.9377,90100.0
2011-03-14 09:40:00,33.9,33.95,33.75,33.8,95700.0,23.9307,23.966,23.8248,23.8601,95700.0
2011-03-14 09:45:00,33.8,33.86,33.75,33.77,75100.0,23.8601,23.9024,23.8248,23.8389,75100.0
2011-03-14 09:50:00,33.77,33.81,33.72,33.76,92700.0,23.8389,23.8671,23.8036,23.8318,92700.0
2011-03-14 09:55:00,33.75,33.8,33.69,33.76,80500.0,23.8248,23.8601,23.7824,23.8318,80500.0
2011-03-14 10:00:00,33.75,33.83,33.75,33.81,59800.0,23.8248,23.8813,23.8248,23.8671,59800.0
2011-03-14 10:05:00,33.81,33.82,33.73,33.74,58900.0,23.8671,23.8742,23.8107,23.8177,58900.0
2011-03-14 10:10:00,33.74,33.79,33.7,33.77,91600.0,23.8177,23.853,23.7895,23.8389,91600.0
2011-03-14 10:15:00,33.76,33.79,33.75,33.75,32700.0,23.8318,23.853,23.8248,23.8248,32700.0
2011-03-14 10:20:00,33.75,33.78,33.73,33.75,114900.0,23.8248,23.846,23.8107,23.8248,114900.0
2011-03-14 10:25:00,33.75,33.76,33.72,33.72,130900.0,23.8248,23.8318,23.8036,23.8036,130900.0
2011-03-14 10:30:00,33.73,33.73,33.59,33.6,159400.0,23.8107,23.8107,23.7118,23.7189,159400.0
2011-03-14 10:35:00,33.6,33.65,33.59,33.65,90100.0,23.7189,23.7542,23.7118,23.7542,90100.0
2011-03-14 10:40:00,33.66,33.66,33.6,33.62,98500.0,23.7613,23.7613,23.7189,23.733,98500.0
2011-03-14 10:45:00,33.62,33.66,33.6,33.65,79600.0,23.733,23.7613,23.7189,23.7542,79600.0
2011-03-14 10:50:00,33.65,33.65,33.59,33.59,117800.0,23.7542,23.7542,23.7118,23.7118,117800.0
2011-03-14 10:55:00,33.6,33.63,33.56,33.6,308700.0,23.7189,23.7401,23.6907,23.7189,308700.0
2011-03-14 11:00:00,33.6,33.61,33.53,33.61,120400.0,23.7189,23.726,23.6695,23.726,120400.0
2011-03-14 11:05:00,33.6,33.6,33.55,33.56,85400.0,23.7189,23.7189,23.6836,23.6907,85400.0
2011-03-14 11:10:00,33.55,33.57,33.48,33.48,208100.0,23.6836,23.6977,23.6342,23.6342,208100.0
2011-03-14 11:15:00,33.48,33.5,33.42,33.49,108700.0,23.6342,23.6483,23.5918,23.6412,108700.0
2011-03-14 11:20:00,33.48,33.51,33.44,33.47,158900.0,23.6342,23.6554,23.6059,23.6271,158900.0
2011-03-14 11:25:00,33.47,33.48,33.41,33.41,55600.0,23.6271,23.6342,23.5848,23.5848,55600.0
2011-03-14 11:30:00,33.4,33.42,33.36,33.37,137400.0,23.5777,23.5918,23.5495,23.5565,137400.0
2011-03-14 11:35:00,33.37,33.39,33.34,33.34,92700.0,23.5565,23.5707,23.5354,23.5354,92700.0
2011-03-14 11:40:00,33.35,33.37,33.29,33.31,128100.0,23.5424,23.5565,23.5001,23.5142,128100.0
2011-03-14 11:45:00,33.31,33.31,33.27,33.28,134600.0,23.5142,23.5142,23.4859,23.493,134600.0
2011-03-14 11:50:00,33.27,33.28,33.22,33.26,197600.0,23.4859,23.493,23.4506,23.4789,197600.0
2011-03-14 11:55:00,33.24,33.27,33.24,33.27,196300.0,23.4648,23.4859,23.4648,23.4859,196300.0
2011-03-14 12:00:00,33.27,33.29,33.23,33.24,141100.0,23.4859,23.5001,23.4577,23.4648,141100.0
2011-03-14 12:05:00,33.25,33.27,33.23,33.24,134500.0,23.4718,23.4859,23.4577,23.4648,134500.0
2011-03-14 12:10:00,33.23,33.26,33.23,33.25,61700.0,23.4577,23.4789,23.4577,23.4718,61700.0
2011-03-14 12:15:00,33.25,33.3,33.23,33.29,63500.0,23.4718,23.5071,23.4577,23.5001,63500.0
2011-03-14 12:20:00,33.29,33.34,33.29,33.32,51800.0,23.5001,23.5354,23.5001,23.5212,51800.0
2011-03-14 12:25:00,33.32,33.34,33.29,33.29,83000.0,23.5212,23.5354,23.5001,23.5001,83000.0
2011-03-14 12:30:00,33.29,33.37,33.29,33.37,48700.0,23.5001,23.5565,23.5001,23.5565,48700.0
2011-03-14 12:35:00,33.37,33.37,33.33,33.33,74600.0,23.5565,23.5565,23.5283,23.5283,74600.0
2011-03-14 12:40:00,33.33,33.35,33.31,33.35,115700.0,23.5283,23.5424,23.5142,23.5424,115700.0
2011-03-14 12:45:00,33.34,33.36,33.31,33.34,63900.0,23.5354,23.5495,23.5142,23.5354,63900.0
2011-03-14 12:50:00,33.34,33.34,33.31,33.32,37300.0,23.5354,23.5354,23.5142,23.5212,37300.0
2011-03-14 12:55:00,33.31,33.39,33.28,33.39,175200.0,23.5142,23.5707,23.493,23.5707,175200.0
2011-03-14 13:00:00,33.39,33.39,33.33,33.33,63000.0,23.5707,23.5707,23.5283,23.5283,63000.0
2011-03-14 13:05:00,33.34,33.43,33.33,33.41,173800.0,23.5354,23.5989,23.5283,23.5848,173800.0
2011-03-14 13:10:00,33.41,33.47,33.41,33.46,167400.0,23.5848,23.6271,23.5848,23.6201,167400.0
2011-03-14 13:15:00,33.45,33.47,33.44,33.47,56400.0,23.613,23.6271,23.6059,23.6271,56400.0
2011-03-14 13:20:00,33.47,33.49,33.44,33.46,135800.0,23.6271,23.6412,23.6059,23.6201,135800.0
2011-03-14 13:25:00,33.46,33.5,33.45,33.46,55200.0,23.6201,23.6483,23.613,23.6201,55200.0
2011-03-14 13:30:00,33.46,33.47,33.43,33.44,50400.0,23.6201,23.6271,23.5989,23.6059,50400.0
2011-03-14 13:35:00,33.45,33.48,33.42,33.43,74900.0,23.613,23.6342,23.5918,23.5989,74900.0
2011-03-14 13:40:00,33.41,33.43,33.38,33.43,55000.0,23.5848,23.5989,23.5636,23.5989,55000.0
2011-03-14 13:45:00,33.42,33.44,33.39,33.39,60400.0,23.5918,23.6059,23.5707,23.5707,60400.0
2011-03-14 13:50:00,33.4,33.51,33.39,33.51,163200.0,23.5777,23.6554,23.5707,23.6554,163200.0
2011-03-14 13:55:00,33.51,33.52,33.41,33.41,207000.0,23.6554,23.6624,23.5848,23.5848,207000.0
2011-03-14 14:00:00,33.41,33.48,33.4,33.42,180900.0,23.5848,23.6342,23.5777,23.5918,180900.0
2011-03-14 14:05:00,33.42,33.52,33.41,33.49,88400.0,23.5918,23.6624,23.5848,23.6412,88400.0
2011-03-14 14:10:00,33.49,33.52,33.44,33.48,109600.0,23.6412,23.6624,23.6059,23.6342,109600.0
2011-03-14 14:15:00,33.48,33.49,33.46,33.47,52700.0,23.6342,23.6412,23.6201,23.6271,52700.0
2011-03-14 14:20:00,33.48,33.54,33.47,33.51,103800.0,23.6342,23.6765,23.6271,23.6554,103800.0
2011-03-14 14:25:00,33.51,33.51,33.46,33.5,96100.0,23.6554,23.6554,23.6201,23.6483,96100.0
2011-03-14 14:30:00,33.5,33.5,33.41,33.41,80000.0,23.6483,23.6483,23.5848,23.5848,80000.0
2011-03-14 14:35:00,33.41,33.41,33.37,33.4,98800.0,23.5848,23.5848,23.5565,23.5777,98800.0
2011-03-14 14:40:00,33.4,33.4,33.36,33.4,179800.0,23.5777,23.5777,23.5495,23.5777,179800.0
2011-03-14 14:45:00,33.39,33.41,33.37,33.37,79300.0,23.5707,23.5848,23.5565,23.5565,79300.0
2011-03-14 14:50:00,33.38,33.39,33.33,33.38,244100.0,23.5636,23.5707,23.5283,23.5636,244100.0
2011-03-14 14:55:00,33.38,33.38,33.35,33.37,69600.0,23.5636,23.5636,23.5424,23.5565,69600.0
2011-03-14 15:00:00,33.38,33.4,33.34,33.36,79700.0,23.5636,23.5777,23.5354,23.5495,79700.0
2011-03-14 15:05:00,33.35,33.39,33.34,33.36,130800.0,23.5424,23.5707,23.5354,23.5495,130800.0
2011-03-14 15:10:00,33.36,33.43,33.35,33.42,127800.0,23.5495,23.5989,23.5424,23.5918,127800.0
2011-03-14 15:15:00,33.43,33.43,33.38,33.39,72900.0,23.5989,23.5989,23.5636,23.5707,72900.0
2011-03-14 15:20:00,33.4,33.42,33.37,33.38,163100.0,23.5777,23.5918,23.5565,23.5636,163100.0
2011-03-14 15:25:00,33.38,33.41,33.34,33.35,162600.0,23.5636,23.5848,23.5354,23.5424,162600.0
2011-03-14 15:30:00,33.35,33.43,33.34,33.41,169600.0,23.5424,23.5989,23.5354,23.5848,169600.0
2011-03-14 15:35:00,33.41,33.44,33.37,33.43,99900.0,23.5848,23.6059,23.5565,23.5989,99900.0
2011-03-14 15:40:00,33.43,33.54,33.43,33.53,170500.0,23.5989,23.6765,23.5989,23.6695,170500.0
2011-03-14 15:45:00,33.53,33.57,33.49,33.49,328400.0,23.6695,23.6977,23.6412,23.6412,328400.0
2011-03-14 15:50:00,33.49,33.54,33.48,33.51,267700.0,23.6412,23.6765,23.6342,23.6554,267700.0
2011-03-14 15:55:00,33.51,33.55,33.5,33.5,239100.0,23.6554,23.6836,23.6483,23.6483,239100.0
2011-03-15 09:30:00,33.07,33.08,32.8,33.03,356500.0,23.3448,23.3518,23.1542,23.3165,356500.0
2011-03-15 09:35:00,33.02,33.19,32.98,33.09,380800.0,23.3095,23.4295,23.2812,23.3589,380800.0
2011-03-15 09:40:00,33.09,33.1,32.9,32.99,267500.0,23.3589,23.3659,23.2248,23.2883,267500.0
2011-03-15 09:45:00,32.99,33.16,32.96,33.16,141700.0,23.2883,23.4083,23.2671,23.4083,141700.0
2011-03-15 09:50:00,33.16,33.16,33.0,33.06,271800.0,23.4083,23.4083,23.2953,23.3377,271800.0
2011-03-15 09:55:00,33.06,33.06,33.0,33.03,184200.0,23.3377,23.3377,23.2953,23.3165,184200.0
2011-03-15 10:00:00,33.03,33.08,33.0,33.08,118200.0,23.3165,23.3518,23.2953,23.3518,118200.0
2011-03-15 10:05:00,33.08,33.22,33.07,33.16,297300.0,23.3518,23.4506,23.3448,23.4083,297300.0
2011-03-15 10:10:00,33.15,33.26,33.14,33.21,217000.0,23.4012,23.4789,23.3942,23.4436,217000.0
2011-03-15 10:15:00,33.2,33.22,33.17,33.18,145900.0,23.4365,23.4506,23.4153,23.4224,145900.0
2011-03-15 10:20:00,33.18,33.25,33.15,33.22,128700.0,23.4224,23.4718,23.4012,23.4506,128700.0
2011-03-15 10:25:00,33.21,33.22,33.19,33.22,127000.0,23.4436,23.4506,23.4295,23.4506,127000.0
2011-03-15 10:30:00,33.22,33.27,33.2,33.23,151600.0,23.4506,23.4859,23.4365,23.4577,151600.0
2011-03-15 10:35:00,33.23,33.27,33.21,33.26,138200.0,23.4577,23.4859,23.4436,23.4789,138200.0
2011-03-15 10:40:00,33.26,33.28,33.21,33.22,131200.0,23.4789,23.493,23.4436,23.4506,131200.0
2011-03-15 10:45:00,33.22,33.25,33.16,33.19,179100.0,23.4506,23.4718,23.4083,23.4295,179100.0
2011-03-15 10:50:00,33.18,33.21,33.15,33.18,55900.0,23.4224,23.4436,23.4012,23.4224,55900.0
2011-03-15 10:55:00,33.17,33.18,33.09,33.15,145600.0,23.4153,23.4224,23.3589,23.4012,145600.0
2011-03-15 11:00:00,33.15,33.16,33.09,33.11,164000.0,23.4012,23.4083,23.3589,23.373,164000.0
2011-03-15 11:05:00,33.11,33.12,33.06,33.08,178900.0,23.373,23.3801,23.3377,23.3518,178900.0
2011-03-15 11:10:00,33.08,33.11,33.06,33.1,79600.0,23.3518,23.373,23.3377,23.3659,79600.0
2011-03-15 11:15:00,33.1,33.11,33.06,33.07,128800.0,23.3659,23.373,23.3377,23.3448,128800.0
2011-03-15 11:20:00,33.08,33.1,33.04,33.05,121200.0,23.3518,23.3659,23.3236,23.3306,121200.0
2011-03-15 11:25:00,33.05,33.09,33.03,33.08,128400.0,23.3306,23.3589,23.3165,23.3518,128400.0
2011-03-15 11:30:00,33.08,33.09,33.03,33.04,61200.0,23.3518,23.3589,23.3165,23.3236,61200.0
2011-03-15 11:35:00,33.04,33.11,33.03,33.11,87500.0,23.3236,23.373,23.3165,23.373,87500.0
2011-03-15 11:40:00,33.11,33.14,33.09,33.13,140500.0,23.373,23.3942,23.3589,23.3871,140500.0
2011-03-15 11:45:00,33.12,33.14,33.08,33.09,123100.0,23.3801,23.3942,23.3518,23.3589,123100.0
2011-03-15 11:50:00,33.09,33.1,33.04,33.08,61000.0,23.3589,23.3659,23.3236,23.3518,61000.0
2011-03-15 11:55:00,33.08,33.12,33.07,33.09,66900.0,23.3518,23.3801,23.3448,23.3589,66900.0
2011-03-15 12:00:00,33.1,33.15,33.07,33.12,106600.0,23.3659,23.4012,23.3448,23.3801,106600.0
2011-03-15 12:05:00,33.11,33.18,33.11,33.17,136200.0,23.373,23.4224,23.373,23.4153,136200.0
2011-03-15 12:10:00,33.18,33.18,33.13,33.14,43200.0,23.4224,23.4224,23.3871,23.3942,43200.0
2011-03-15 12:15:00,33.14,33.19,33.13,33.18,189700.0,23.3942,23.4295,23.3871,23.4224,189700.0
2011-03-15 12:20:00,33.17,33.19,33.16,33.17,54800.0,23.4153,23.4295,23.4083,23.4153,54800.0
2011-03-15 12:25:00,33.18,33.25,33.17,33.18,127100.0,23.4224,23.4718,23.4153,23.4224,127100.0
2011-03-15 12:30:00,33.18,33.21,33.16,33.19,193300.0,23.4224,23.4436,23.4083,23.4295,193300.0
2011-03-15 12:35:00,33.19,33.22,33.17,33.2,125200.0,23.4295,23.4506,23.4153,23.4365,125200.0
2011-03-15 12:40:00,33.21,33.21,33.19,33.2,87100.0,23.4436,23.4436,23.4295,23.4365,87100.0
2011-03-15 12:45:00,33.2,33.2,33.15,33.17,147700.0,23.4365,23.4365,23.4012,23.4153,147700.0
2011-03-15 12:50:00,33.17,33.2,33.17,33.19,30400.0,23.4153,23.4365,23.4153,23.4295,30400.0
2011-03-15 12:55:00,33.2,33.2,33.16,33.17,79900.0,23.4365,23.4365,23.4083,23.4153,79900.0
2011-03-15 13:00:00,33.17,33.17,33.12,33.14,67500.0,23.4153,23.4153,23.3801,23.3942,67500.0
2011-03-15 13:05:00,33.14,33.15,33.1,33.11,64100.0,23.3942,23.4012,23.3659,23.373,64100.0
2011-03-15 13:10:00,33.1,33.14,33.09,33.11,86200.0,23.3659,23.3942,23.3589,23.373,86200.0
2011-03-15 13:15:00,33.11,33.12,33.05,33.08,70900.0,23.373,23.3801,23.3306,23.3518,70900.0
2011-03-15 13:20:00,33.07,33.1,33.05,33.06,55000.0,23.3448,23.3659,23.3306,23.3377,55000.0
2011-03-15 13:25:00,33.07,33.09,33.05,33.06,49200.0,23.3448,23.3589,23.3306,23.3377,49200.0
2011-03-15 13:30:00,33.06,33.11,33.05,33.09,50400.0,23.3377,23.373,23.3306,23.3589,50400.0
2011-03-15 13:35:00,33.1,33.1,33.05,33.09,58300.0,23.3659,23.3659,23.3306,23.3589,58300.0
2011-03-15 13:40:00,33.09,33.11,33.06,33.06,46100.0,23.3589,23.373,23.3377,23.3377,46100.0
2011-03-15 13:45:00,33.05,33.11,33.03,33.09,82700.0,23.3306,23.373,23.3165,23.3589,82700.0
2011-03-15 13:50:00,33.09,33.12,33.09,33.1,110800.0,23.3589,23.3801,23.3589,23.3659,110800.0
2011-03-15 13:55:00,33.1,33.11,33.09,33.09,104700.0,23.3659,23.373,23.3589,23.3589,104700.0
2011-03-15 14:00:00,33.1,33.11,33.09,33.09,43500.0,23.3659,23.373,23.3589,23.3589,43500.0
2011-03-15 14:05:00,33.09,33.12,33.09,33.12,40200.0,23.3589,23.3801,23.3589,23.3801,40200.0
2011-03-15 14:10:00,33.12,33.15,33.1,33.11,61900.0,23.3801,23.4012,23.3659,23.373,61900.0
2011-03-15 14:15:00,33.12,33.16,33.05,33.05,221300.0,23.3801,23.4083,23.3306,23.3306,221300.0
2011-03-15 14:20:00,33.06,33.2,33.05,33.2,99900.0,23.3377,23.4365,23.3306,23.4365,99900.0
2011-03-15 14:25:00,33.19,33.24,33.16,33.18,167400.0,23.4295,23.4648,23.4083,23.4224,167400.0
2011-03-15 14:30:00,33.19,33.2,33.15,33.16,95000.0,23.4295,23.4365,23.4012,23.4083,95000.0
2011-03-15 14:35:00,33.16,33.18,33.13,33.13,121500.0,23.4083,23.4224,23.3871,23.3871,121500.0
2011-03-15 14:40:00,33.13,33.18,33.11,33.18,95400.0,23.3871,23.4224,23.373,23.4224,95400.0
2011-03-15 14:45:00,33.18,33.21,33.17,33.17,137100.0,23.4224,23.4436,23.4153,23.4153,137100.0
2011-03-15 14:50:00,33.17,33.18,33.13,33.14,116700.0,23.4153,23.4224,23.3871,23.3942,116700.0
2011-03-15 14:55:00,33.14,33.15,33.1,33.1,121100.0,23.3942,23.4012,23.3659,23.3659,121100.0
2011-03-15 15:00:00,33.11,33.14,33.09,33.12,156600.0,23.373,23.3942,23.3589,23.3801,156600.0
2011-03-15 15:05:00,33.12,33.18,33.12,33.16,108700.0,23.3801,23.4224,23.3801,23.4083,108700.0
2011-03-15 15:10:00,33.16,33.18,33.15,33.17,96200.0,23.4083,23.4224,23.4012,23.4153,96200.0
2011-03-15 15:15:00,33.17,33.22,33.14,33.17,177600.0,23.4153,23.4506,23.3942,23.4153,177600.0
2011-03-15 15:20:00,33.18,33.25,33.17,33.25,188200.0,23.4224,23.4718,23.4153,23.4718,188200.0
2011-03-15 15:25:00,33.24,33.26,33.23,33.24,122100.0,23.4648,23.4789,23.4577,23.4648,122100.0
2011-03-15 15:30:00,33.25,33.25,33.2,33.23,195900.0,23.4718,23.4718,23.4365,23.4577,195900.0
2011-03-15 15:35:00,33.23,33.24,33.21,33.23,267500.0,23.4577,23.4648,23.4436,23.4577,267500.0
2011-03-15 15:40:00,33.23,33.28,33.22,33.27,303900.0,23.4577,23.493,23.4506,23.4859,303900.0
2011-03-15 15:45:00,33.28,33.28,33.18,33.18,317500.0,23.493,23.493,23.4224,23.4224,317500.0
2011-03-15 15:50:00,33.19,33.24,33.15,33.24,212800.0,23.4295,23.4648,23.4012,23.4648,212800.0
2011-03-15 15:55:00,33.23,33.24,33.09,33.12,614200.0,23.4577,23.4648,23.3589,23.3801,614200.0
2011-03-16 09:30:00,32.98,33.04,32.87,32.94,149900.0,23.2812,23.3236,23.2036,23.253,149900.0
2011-03-16 09:35:00,32.95,33.05,32.86,32.91,133200.0,23.26,23.3306,23.1965,23.2318,133200.0
2011-03-16 09:40:00,32.91,32.95,32.83,32.92,181500.0,23.2318,23.26,23.1753,23.2389,181500.0
2011-03-16 09:45:00,32.91,32.96,32.89,32.93,85200.0,23.2318,23.2671,23.2177,23.2459,85200.0
2011-03-16 09:50:00,32.93,32.98,32.93,32.96,61800.0,23.2459,23.2812,23.2459,23.2671,61800.0
2011-03-16 09:55:00,32.95,32.97,32.89,32.92,177200.0,23.26,23.2742,23.2177,23.2389,177200.0
2011-03-16 10:00:00,32.91,32.99,32.91,32.97,78600.0,23.2318,23.2883,23.2318,23.2742,78600.0
2011-03-16 10:05:00,32.97,33.02,32.95,33.0,81600.0,23.2742,23.3095,23.26,23.2953,81600.0
2011-03-16 10:10:00,33.0,33.03,32.99,32.99,115500.0,23.2953,23.3165,23.2883,23.2883,115500.0
2011-03-16 10:15:00,32.99,33.02,32.95,33.01,96600.0,23.2883,23.3095,23.26,23.3024,96600.0
2011-03-16 10:20:00,33.01,33.02,32.97,32.98,84000.0,23.3024,23.3095,23.2742,23.2812,84000.0
2011-03-16 10:25:00,32.99,32.99,32.95,32.98,40300.0,23.2883,23.2883,23.26,23.2812,40300.0
2011-03-16 10:30:00,32.98,33.0,32.94,32.97,79500.0,23.2812,23.2953,23.253,23.2742,79500.0
2011-03-16 10:35:00,32.98,33.01,32.95,32.99,87800.0,23.2812,23.3024,23.26,23.2883,87800.0
2011-03-16 10:40:00,33.0,33.0,32.96,32.97,61300.0,23.2953,23.2953,23.2671,23.2742,61300.0
2011-03-16 10:45:00,32.96,32.99,32.94,32.98,206200.0,23.2671,23.2883,23.253,23.2812,206200.0
2011-03-16 10:50:00,32.98,33.0,32.95,32.95,155200.0,23.2812,23.2953,23.26,23.26,155200.0
2011-03-16 10:55:00,32.96,32.98,32.89,32.9,173900.0,23.2671,23.2812,23.2177,23.2248,173900.0
2011-03-16 11:00:00,32.89,32.91,32.77,32.84,838600.0,23.2177,23.2318,23.133,23.1824,838600.0
2011-03-16 11:05:00,32.84,32.89,32.65,32.86,388800.0,23.1824,23.2177,23.0483,23.1965,388800.0
2011-03-16 11:10:00,32.87,32.92,32.79,32.89,223700.0,23.2036,23.2389,23.1471,23.2177,223700.0
2011-03-16 11:15:00,32.89,32.96,32.87,32.9,186000.0,23.2177,23.2671,23.2036,23.2248,186000.0
2011-03-16 11:20:00,32.91,32.92,32.76,32.77,197500.0,23.2318,23.2389,23.1259,23.133,197500.0
2011-03-16 11:25:00,32.77,32.85,32.77,32.84,205000.0,23.133,23.1895,23.133,23.1824,205000.0
2011-03-16 11:30:00,32.85,32.91,32.84,32.9,106400.0,23.1895,23.2318,23.1824,23.2248,106400.0
2011-03-16 11:35:00,32.9,32.9,32.75,32.81,130100.0,23.2248,23.2248,23.1189,23.1612,130100.0
2011-03-16 11:40:00,32.81,32.85,32.78,32.78,130800.0,23.1612,23.1895,23.14,23.14,130800.0
2011-03-16 11:45:00,32.78,32.82,32.74,32.81,292700.0,23.14,23.1683,23.1118,23.1612,292700.0
2011-03-16 11:50:00,32.8,32.81,32.74,32.76,412900.0,23.1542,23.1612,23.1118,23.1259,412900.0
2011-03-16 11:55:00,32.76,32.86,32.75,32.82,155000.0,23.1259,23.1965,23.1189,23.1683,155000.0
2011-03-16 12:00:00,32.82,32.82,32.71,32.74,122400.0,23.1683,23.1683,23.0906,23.1118,122400.0
2011-03-16 12:05:00,32.74,32.76,32.7,32.74,127700.0,23.1118,23.1259,23.0836,23.1118,127700.0
2011-03-16 12:10:00,32.74,32.81,32.7,32.7,133800.0,23.1118,23.1612,23.0836,23.0836,133800.0
2011-03-16 12:15:00,32.7,32.78,32.69,32.76,161000.0,23.0836,23.14,23.0765,23.1259,161000.0
2011-03-16 12:20:00,32.75,32.76,32.71,32.72,140500.0,23.1189,23.1259,23.0906,23.0977,140500.0
2011-03-16 12:25:00,32.72,32.77,32.71,32.76,93200.0,23.0977,23.133,23.0906,23.1259,93200.0
2011-03-16 12:30:00,32.76,32.8,32.75,32.79,155200.0,23.1259,23.1542,23.1189,23.1471,155200.0
2011-03-16 12:35:00,32.79,32.8,32.74,32.76,105400.0,23.1471,23.1542,23.1118,23.1259,105400.0
2011-03-16 12:40:00,32.75,32.81,32.75,32.77,209500.0,23.1189,23.1612,23.1189,23.133,209500.0
2011-03-16 12:45:00,32.77,32.83,32.76,32.78,89000.0,23.133,23.1753,23.1259,23.14,89000.0
2011-03-16 12:50:00,32.78,32.81,32.77,32.78,82800.0,23.14,23.1612,23.133,23.14,82800.0
2011-03-16 12:55:00,32.78,32.81,32.76,32.79,72400.0,23.14,23.1612,23.1259,23.1471,72400.0
2011-03-16 13:00:00,32.8,32.84,32.8,32.8,62400.0,23.1542,23.1824,23.1542,23.1542,62400.0
2011-03-16 13:05:00,32.8,32.88,32.8,32.86,210900.0,23.1542,23.2106,23.1542,23.1965,210900.0
2011-03-16 13:10:00,32.87,32.87,32.8,32.85,225700.0,23.2036,23.2036,23.1542,23.1895,225700.0
2011-03-16 13:15:00,32.86,32.87,32.85,32.86,134600.0,23.1965,23.2036,23.1895,23.1965,134600.0
2011-03-16 13:20:00,32.87,32.9,32.85,32.86,233400.0,23.2036,23.2248,23.1895,23.1965,233400.0
2011-03-16 13:25:00,32.87,32.88,32.83,32.88,180800.0,23.2036,23.2106,23.1753,23.2106,180800.0
2011-03-16 13:30:00,32.88,32.91,32.87,32.88,202300.0,23.2106,23.2318,23.2036,23.2106,202300.0
2011-03-16 13:35:00,32.88,32.92,32.86,32.87,117400.0,23.2106,23.2389,23.1965,23.2036,117400.0
2011-03-16 13:40:00,32.87,32.89,32.83,32.83,152800.0,23.2036,23.2177,23.1753,23.1753,152800.0
2011-03-16 13:45:00,32.83,32.84,32.79,32.81,179800.0,23.1753,23.1824,23.1471,23.1612,179800.0
2011-03-16 13:50:00,32.82,32.84,32.8,32.8,212000.0,23.1683,23.1824,23.1542,23.1542,212000.0
2011-03-16 13:55:00,32.8,32.87,32.8,32.84,128000.0,23.1542,23.2036,23.1542,23.1824,128000.0
2011-03-16 14:00:00,32.83,32.87,32.8,32.83,545000.0,23.1753,23.2036,23.1542,23.1753,545000.0
2011-03-16 14:05:00,32.84,32.84,32.77,32.77,225900.0,23.1824,23.1824,23.133,23.133,225900.0
2011-03-16 14:10:00,32.77,32.79,32.66,32.72,509000.0,23.133,23.1471,23.0553,23.0977,509000.0
2011-03-16 14:15:00,32.72,32.72,32.51,32.51,316300.0,23.0977,23.0977,22.9494,22.9494,316300.0
2011-03-16 14:20:00,32.52,32.66,32.5,32.64,538000.0,22.9565,23.0553,22.9424,23.0412,538000.0
2011-03-16 14:25:00,32.64,32.72,32.63,32.7,249800.0,23.0412,23.0977,23.0342,23.0836,249800.0
2011-03-16 14:30:00,32.7,32.75,32.65,32.69,335000.0,23.0836,23.1189,23.0483,23.0765,335000.0
2011-03-16 14:35:00,32.69,32.79,32.69,32.78,178300.0,23.0765,23.1471,23.0765,23.14,178300.0
2011-03-16 14:40:00,32.79,32.89,32.79,32.8,236900.0,23.1471,23.2177,23.1471,23.1542,236900.0
2011-03-16 14:45:00,32.81,32.87,32.77,32.83,124500.0,23.1612,23.2036,23.133,23.1753,124500.0
2011-03-16 14:50:00,32.83,32.85,32.8,32.82,163300.0,23.1753,23.1895,23.1542,23.1683,163300.0
2011-03-16 14:55:00,32.82,32.94,32.82,32.92,282900.0,23.1683,23.253,23.1683,23.2389,282900.0
2011-03-16 15:00:00,32.91,33.01,32.88,32.96,288900.0,23.2318,23.3024,23.2106,23.2671,288900.0
2011-03-16 15:05:00,32.96,32.99,32.94,32.98,151800.0,23.2671,23.2883,23.253,23.2812,151800.0
2011-03-16 15:10:00,32.99,33.07,32.95,32.99,269900.0,23.2883,23.3448,23.26,23.2883,269900.0
2011-03-16 15:15:00,32.99,33.1,32.99,33.08,230300.0,23.2883,23.3659,23.2883,23.3518,230300.0
2011-03-16 15:20:00,33.08,33.14,33.08,33.13,323100.0,23.3518,23.3942,23.3518,23.3871,323100.0
2011-03-16 15:25:00,33.13,33.16,33.0,33.05,371700.0,23.3871,23.4083,23.2953,23.3306,371700.0
2011-03-16 15:30:00,33.05,33.07,32.99,33.02,261700.0,23.3306,23.3448,23.2883,23.3095,261700.0
2011-03-16 15:35:00,33.01,33.09,33.01,33.05,129300.0,23.3024,23.3589,23.3024,23.3306,129300.0
2011-03-16 15:40:00,33.04,33.11,33.02,33.1,443200.0,23.3236,23.373,23.3095,23.3659,443200.0
2011-03-16 15:45:00,33.09,33.1,33.04,33.1,417400.0,23.3589,23.3659,23.3236,23.3659,417400.0
2011-03-16 15:50:00,33.09,33.09,32.99,33.02,360200.0,23.3589,23.3589,23.2883,23.3095,360200.0
2011-03-16 15:55:00,33.01,33.02,32.88,32.88,647100.0,23.3024,23.3095,23.2106,23.2106,647100.0
2011-03-17 09:30:00,33.27,33.47,33.26,33.3,172100.0,23.4859,23.6271,23.4789,23.5071,172100.0
2011-03-17 09:35:00,33.29,33.29,33.21,33.27,183800.0,23.5001,23.5001,23.4436,23.4859,183800.0
2011-03-17 09:40:00,33.27,33.29,33.23,33.26,127200.0,23.4859,23.5001,23.4577,23.4789,127200.0
2011-03-17 09:45:00,33.26,33.27,33.19,33.21,131600.0,23.4789,23.4859,23.4295,23.4436,131600.0
2011-03-17 09:50:00,33.21,33.26,33.17,33.18,112300.0,23.4436,23.4789,23.4153,23.4224,112300.0
2011-03-17 09:55:00,33.17,33.26,33.13,33.16,160300.0,23.4153,23.4789,23.3871,23.4083,160300.0
2011-03-17 10:00:00,33.16,33.24,33.14,33.2,205500.0,23.4083,23.4648,23.3942,23.4365,205500.0
2011-03-17 10:05:00,33.2,33.25,33.18,33.23,34900.0,23.4365,23.4718,23.4224,23.4577,34900.0
2011-03-17 10:10:00,33.23,33.33,33.19,33.29,127500.0,23.4577,23.5283,23.4295,23.5001,127500.0
2011-03-17 10:15:00,33.28,33.35,33.25,33.34,53400.0,23.493,23.5424,23.4718,23.5354,53400.0
2011-03-17 10:20:00,33.35,33.37,33.24,33.31,170500.0,23.5424,23.5565,23.4648,23.5142,170500.0
2011-03-17 10:25:00,33.31,33.4,33.31,33.37,75200.0,23.5142,23.5777,23.5142,23.5565,75200.0
2011-03-17 10:30:00,33.37,33.42,33.34,33.35,46200.0,23.5565,23.5918,23.5354,23.5424,46200.0
2011-03-17 10:35:00,33.35,33.45,33.35,33.45,93000.0,23.5424,23.613,23.5424,23.613,93000.0
2011-03-17 10:40:00,33.43,33.44,33.39,33.43,86000.0,23.5989,23.6059,23.5707,23.5989,86000.0
2011-03-17 10:45:00,33.43,33.46,33.35,33.37,91600.0,23.5989,23.6201,23.5424,23.5565,91600.0
2011-03-17 10:50:00,33.37,33.42,33.36,33.41,66600.0,23.5565,23.5918,23.5495,23.5848,66600.0
2011-03-17 10:55:00,33.41,33.41,33.37,33.38,49900.0,23.5848,23.5848,23.5565,23.5636,49900.0
2011-03-17 11:00:00,33.38,33.39,33.25,33.38,91600.0,23.5636,23.5707,23.4718,23.5636,91600.0
2011-03-17 11:05:00,33.38,33.41,33.35,33.36,98600.0,23.5636,23.5848,23.5424,23.5495,98600.0
2011-03-17 11:10:00,33.36,33.37,33.24,33.25,84700.0,23.5495,23.5565,23.4648,23.4718,84700.0
2011-03-17 11:15:00,33.25,33.31,33.22,33.3,123400.0,23.4718,23.5142,23.4506,23.5071,123400.0
2011-03-17 11:20:00,33.3,33.34,33.25,33.29,61300.0,23.5071,23.5354,23.4718,23.5001,61300.0
2011-03-17 11:25:00,33.28,33.3,33.25,33.28,55700.0,23.493,23.5071,23.4718,23.493,55700.0
2011-03-17 11:30:00,33.28,33.32,33.26,33.32,52000.0,23.493,23.5212,23.4789,23.5212,52000.0
2011-03-17 11:35:00,33.32,33.32,33.28,33.32,63100.0,23.5212,23.5212,23.493,23.5212,63100.0
2011-03-17 11:40:00,33.33,33.33,33.28,33.32,49200.0,23.5283,23.5283,23.493,23.5212,49200.0
2011-03-17 11:45:00,33.31,33.32,33.23,33.23,165600.0,23.5142,23.5212,23.4577,23.4577,165600.0
2011-03-17 11:50:00,33.23,33.25,33.2,33.24,59100.0,23.4577,23.4718,23.4365,23.4648,59100.0
2011-03-17 11:55:00,33.24,33.25,33.15,33.15,139100.0,23.4648,23.4718,23.4012,23.4012,139100.0
2011-03-17 12:00:00,33.16,33.21,33.16,33.19,91600.0,23.4083,23.4436,23.4083,23.4295,91600.0
2011-03-17 12:05:00,33.2,33.25,33.18,33.25,91500.0,23.4365,23.4718,23.4224,23.4718,91500.0
2011-03-17 12:10:00,33.25,33.28,33.22,33.28,98500.0,23.4718,23.493,23.4506,23.493,98500.0
2011-03-17 12:15:00,33.28,33.3,33.27,33.28,45700.0,23.493,23.5071,23.4859,23.493,45700.0
2011-03-17 12:20:00,33.27,33.28,33.24,33.24,50500.0,23.4859,23.493,23.4648,23.4648,50500.0
2011-03-17 12:25:00,33.25,33.29,33.24,33.27,46400.0,23.4718,23.5001,23.4648,23.4859,46400.0
2011-03-17 12:30:00,33.26,33.31,33.26,33.3,41200.0,23.4789,23.5142,23.4789,23.5071,41200.0
2011-03-17 12:35:00,33.3,33.31,33.26,33.26,60200.0,23.5071,23.5142,23.4789,23.4789,60200.0
2011-03-17 12:40:00,33.26,33.27,33.23,33.23,26000.0,23.4789,23.4859,23.4577,23.4577,26000.0
2011-03-17 12:45:00,33.23,33.24,33.18,33.2,94800.0,23.4577,23.4648,23.4224,23.4365,94800.0
2011-03-17 12:50:00,33.21,33.22,33.19,33.22,55000.0,23.4436,23.4506,23.4295,23.4506,55000.0
2011-03-17 12:55:00,33.22,33.23,33.19,33.19,26000.0,23.4506,23.4577,23.4295,23.4295,26000.0
2011-03-17 13:00:00,33.2,33.2,33.18,33.19,30400.0,23.4365,23.4365,23.4224,23.4295,30400.0
2011-03-17 13:05:00,33.19,33.24,33.19,33.23,26200.0,23.4295,23.4648,23.4295,23.4577,26200.0
2011-03-17 13:10:00,33.23,33.27,33.23,33.25,30500.0,23.4577,23.4859,23.4577,23.4718,30500.0
2011-03-17 13:15:00,33.26,33.28,33.21,33.23,47600.0,23.4789,23.493,23.4436,23.4577,47600.0
2011-03-17 13:20:00,33.23,33.25,33.18,33.2,59700.0,23.4577,23.4718,23.4224,23.4365,59700.0
2011-03-17 13:25:00,33.2,33.22,33.13,33.15,202700.0,23.4365,23.4506,23.3871,23.4012,202700.0
2011-03-17 13:30:00,33.15,33.16,33.08,33.15,146100.0,23.4012,23.4083,23.3518,23.4012,146100.0
2011-03-17 13:35:00,33.16,33.16,33.11,33.11,119900.0,23.4083,23.4083,23.373,23.373,119900.0
2011-03-17 13:40:00,33.11,33.13,33.06,33.06,142400.0,23.373,23.3871,23.3377,23.3377,142400.0
2011-03-17 13:45:00,33.06,33.08,32.97,32.98,156400.0,23.3377,23.3518,23.2742,23.2812,156400.0
2011-03-17 13:50:00,32.98,32.99,32.89,32.91,82900.0,23.2812,23.2883,23.2177,23.2318,82900.0
2011-03-17 13:55:00,32.92,32.98,32.9,32.94,102900.0,23.2389,23.2812,23.2248,23.253,102900.0
2011-03-17 14:00:00,32.94,32.97,32.93,32.95,48200.0,23.253,23.2742,23.2459,23.26,48200.0
2011-03-17 14:05:00,32.95,32.97,32.88,32.89,92500.0,23.26,23.2742,23.2106,23.2177,92500.0
2011-03-17 14:10:00,32.88,32.89,32.82,32.85,161300.0,23.2106,23.2177,23.1683,23.1895,161300.0
2011-03-17 14:15:00,32.85,32.89,32.84,32.86,152900.0,23.1895,23.2177,23.1824,23.1965,152900.0
2011-03-17 14:20:00,32.86,32.88,32.84,32.87,84300.0,23.1965,23.2106,23.1824,23.2036,84300.0
2011-03-17 14:25:00,32.87,32.88,32.85,32.86,80100.0,23.2036,23.2106,23.1895,23.1965,80100.0
2011-03-17 14:30:00,32.86,32.91,32.86,32.91,62000.0,23.1965,23.2318,23.1965,23.2318,62000.0
2011-03-17 14:35:00,32.91,32.92,32.88,32.88,48900.0,23.2318,23.2389,23.2106,23.2106,48900.0
2011-03-17 14:40:00,32.89,32.9,32.86,32.89,76300.0,23.2177,23.2248,23.1965,23.2177,76300.0
2011-03-17 14:45:00,32.89,32.9,32.86,32.86,49100.0,23.2177,23.2248,23.1965,23.1965,49100.0
2011-03-17 14:50:00,32.87,32.9,32.84,32.9,95600.0,23.2036,23.2248,23.1824,23.2248,95600.0
2011-03-17 14:55:00,32.9,32.93,32.88,32.89,87500.0,23.2248,23.2459,23.2106,23.2177,87500.0
2011-03-17 15:00:00,32.9,32.95,32.88,32.95,82200.0,23.2248,23.26,23.2106,23.26,82200.0
2011-03-17 15:05:00,32.96,33.0,32.95,32.98,119500.0,23.2671,23.2953,23.26,23.2812,119500.0
2011-03-17 15:10:00,32.98,33.0,32.97,33.0,41500.0,23.2812,23.2953,23.2742,23.2953,41500.0
2011-03-17 15:15:00,33.0,33.0,32.93,32.97,153700.0,23.2953,23.2953,23.2459,23.2742,153700.0
2011-03-17 15:20:00,32.97,33.02,32.97,32.98,69100.0,23.2742,23.3095,23.2742,23.2812,69100.0
2011-03-17 15:25:00,32.98,32.98,32.9,32.9,113100.0,23.2812,23.2812,23.2248,23.2248,113100.0
2011-03-17 15:30:00,32.9,32.95,32.85,32.95,114900.0,23.2248,23.26,23.1895,23.26,114900.0
2011-03-17 15:35:00,32.95,32.99,32.94,32.99,95400.0,23.26,23.2883,23.253,23.2883,95400.0
2011-03-17 15:40:00,32.99,33.0,32.94,32.94,124900.0,23.2883,23.2953,23.253,23.253,124900.0
2011-03-17 15:45:00,32.95,33.06,32.94,33.03,528000.0,23.26,23.3377,23.253,23.3165,528000.0
2011-03-17 15:50:00,33.03,33.07,32.99,33.07,180400.0,23.3165,23.3448,23.2883,23.3448,180400.0
2011-03-17 15:55:00,33.06,33.07,32.98,32.99,360300.0,23.3377,23.3448,23.2812,23.2883,360300.0
2011-03-18 09:30:00,33.54,33.7,33.47,33.56,1474200.0,23.6765,23.7895,23.6271,23.6907,1474200.0
2011-03-18 09:35:00,33.56,33.7,33.49,33.58,106300.0,23.6907,23.7895,23.6412,23.7048,106300.0
2011-03-18 09:40:00,33.58,33.75,33.58,33.63,164300.0,23.7048,23.8248,23.7048,23.7401,164300.0
2011-03-18 09:45:00,33.63,33.66,33.57,33.6,123400.0,23.7401,23.7613,23.6977,23.7189,123400.0
2011-03-18 09:50:00,33.61,33.72,33.6,33.7,178700.0,23.726,23.8036,23.7189,23.7895,178700.0
2011-03-18 09:55:00,33.7,33.8,33.7,33.8,132000.0,23.7895,23.8601,23.7895,23.8601,132000.0
2011-03-18 10:00:00,33.8,33.86,33.64,33.72,250200.0,23.8601,23.9024,23.7471,23.8036,250200.0
2011-03-18 10:05:00,33.71,33.73,33.67,33.7,117100.0,23.7965,23.8107,23.7683,23.7895,117100.0
2011-03-18 10:10:00,33.69,33.7,33.6,33.63,138900.0,23.7824,23.7895,23.7189,23.7401,138900.0
2011-03-18 10:15:00,33.62,33.68,33.6,33.63,169100.0,23.733,23.7754,23.7189,23.7401,169100.0
2011-03-18 10:20:00,33.63,33.65,33.59,33.64,99700.0,23.7401,23.7542,23.7118,23.7471,99700.0
2011-03-18 10:25:00,33.64,33.64,33.55,33.55,80900.0,23.7471,23.7471,23.6836,23.6836,80900.0
2011-03-18 10:30:00,33.55,33.61,33.52,33.58,85800.0,23.6836,23.726,23.6624,23.7048,85800.0
2011-03-18 10:35:00,33.58,33.62,33.58,33.61,52600.0,23.7048,23.733,23.7048,23.726,52600.0
2011-03-18 10:40:00,33.61,33.66,33.6,33.66,76100.0,23.726,23.7613,23.7189,23.7613,76100.0
2011-03-18 10:45:00,33.66,33.68,33.65,33.68,62100.0,23.7613,23.7754,23.7542,23.7754,62100.0
2011-03-18 10:50:00,33.68,33.7,33.66,33.68,85900.0,23.7754,23.7895,23.7613,23.7754,85900.0
2011-03-18 10:55:00,33.67,33.68,33.65,33.65,138500.0,23.7683,23.7754,23.7542,23.7542,138500.0
2011-03-18 11:00:00,33.66,33.74,33.65,33.73,139200.0,23.7613,23.8177,23.7542,23.8107,139200.0
2011-03-18 11:05:00,33.73,33.75,33.69,33.69,86800.0,23.8107,23.8248,23.7824,23.7824,86800.0
2011-03-18 11:10:00,33.69,33.7,33.65,33.66,85700.0,23.7824,23.7895,23.7542,23.7613,85700.0
2011-03-18 11:15:00,33.67,33.69,33.65,33.67,88900.0,23.7683,23.7824,23.7542,23.7683,88900.0
2011-03-18 11:20:00,33.67,33.67,33.64,33.66,144000.0,23.7683,23.7683,23.7471,23.7613,144000.0
2011-03-18 11:25:00,33.66,33.66,33.63,33.65,121000.0,23.7613,23.7613,23.7401,23.7542,121000.0
2011-03-18 11:30:00,33.64,33.66,33.64,33.65,116600.0,23.7471,23.7613,23.7471,23.7542,116600.0
2011-03-18 11:35:00,33.65,33.69,33.64,33.66,165000.0,23.7542,23.7824,23.7471,23.7613,165000.0
2011-03-18 11:40:00,33.66,33.67,33.57,33.58,69500.0,23.7613,23.7683,23.6977,23.7048,69500.0
2011-03-18 11:45:00,33.58,33.59,33.53,33.57,87300.0,23.7048,23.7118,23.6695,23.6977,87300.0
2011-03-18 11:50:00,33.58,33.65,33.58,33.63,103300.0,23.7048,23.7542,23.7048,23.7401,103300.0
2011-03-18 11:55:00,33.63,33.66,33.61,33.62,102500.0,23.7401,23.7613,23.726,23.733,102500.0
2011-03-18 12:00:00,33.61,33.62,33.58,33.59,124900.0,23.726,23.733,23.7048,23.7118,124900.0
2011-03-18 12:05:00,33.59,33.62,33.58,33.59,117800.0,23.7118,23.733,23.7048,23.7118,117800.0
2011-03-18 12:10:00,33.59,33.6,33.54,33.58,57500.0,23.7118,23.7189,23.6765,23.7048,57500.0
2011-03-18 12:15:00,33.58,33.6,33.58,33.6,24800.0,23.7048,23.7189,23.7048,23.7189,24800.0
2011-03-18 12:20:00,33.6,33.62,33.55,33.62,100500.0,23.7189,23.733,23.6836,23.733,100500.0
2011-03-18 12:25:00,33.62,33.64,33.56,33.59,42600.0,23.733,23.7471,23.6907,23.7118,42600.0
2011-03-18 12:30:00,33.6,33.63,33.56,33.58,46300.0,23.7189,23.7401,23.6907,23.7048,46300.0
2011-03-18 12:35:00,33.59,33.62,33.54,33.54,35600.0,23.7118,23.733,23.6765,23.6765,35600.0
2011-03-18 12:40:00,33.55,33.56,33.52,33.53,19700.0,23.6836,23.6907,23.6624,23.6695,19700.0
2011-03-18 12:45:00,33.52,33.57,33.52,33.55,26600.0,23.6624,23.6977,23.6624,23.6836,26600.0
2011-03-18 12:50:00,33.56,33.57,33.5,33.5,46600.0,23.6907,23.6977,23.6483,23.6483,46600.0
2011-03-18 12:55:00,33.5,33.54,33.5,33.5,49500.0,23.6483,23.6765,23.6483,23.6483,49500.0
2011-03-18 13:00:00,33.51,33.55,33.51,33.54,21300.0,23.6554,23.6836,23.6554,23.6765,21300.0
2011-03-18 13:05:00,33.54,33.56,33.53,33.55,31900.0,23.6765,23.6907,23.6695,23.6836,31900.0
2011-03-18 13:10:00,33.55,33.58,33.54,33.54,26200.0,23.6836,23.7048,23.6765,23.6765,26200.0
2011-03-18 13:15:00,33.55,33.56,33.54,33.55,31200.0,23.6836,23.6907,23.6765,23.6836,31200.0
2011-03-18 13:20:00,33.54,33.55,33.51,33.53,34900.0,23.6765,23.6836,23.6554,23.6695,34900.0
2011-03-18 13:25:00,33.52,33.53,33.5,33.51,33700.0,23.6624,23.6695,23.6483,23.6554,33700.0
2011-03-18 13:30:00,33.51,33.54,33.5,33.54,74200.0,23.6554,23.6765,23.6483,23.6765,74200.0
2011-03-18 13:35:00,33.54,33.56,33.53,33.54,45400.0,23.6765,23.6907,23.6695,23.6765,45400.0
2011-03-18 13:40:00,33.54,33.54,33.5,33.51,57300.0,23.6765,23.6765,23.6483,23.6554,57300.0
2011-03-18 13:45:00,33.5,33.52,33.5,33.51,35400.0,23.6483,23.6624,23.6483,23.6554,35400.0
2011-03-18 13:50:00,33.51,33.52,33.5,33.52,36100.0,23.6554,23.6624,23.6483,23.6624,36100.0
2011-03-18 13:55:00,33.52,33.55,33.5,33.5,70400.0,23.6624,23.6836,23.6483,23.6483,70400.0
2011-03-18 14:00:00,33.5,33.52,33.5,33.52,40800.0,23.6483,23.6624,23.6483,23.6624,40800.0
2011-03-18 14:05:00,33.52,33.52,33.49,33.5,129600.0,23.6624,23.6624,23.6412,23.6483,129600.0
2011-03-18 14:10:00,33.51,33.53,33.48,33.52,93200.0,23.6554,23.6695,23.6342,23.6624,93200.0
2011-03-18 14:15:00,33.51,33.51,33.46,33.46,125300.0,23.6554,23.6554,23.6201,23.6201,125300.0
2011-03-18 14:20:00,33.46,33.51,33.45,33.49,65000.0,23.6201,23.6554,23.613,23.6412,65000.0
2011-03-18 14:25:00,33.5,33.51,33.48,33.49,78300.0,23.6483,23.6554,23.6342,23.6412,78300.0
2011-03-18 14:30:00,33.49,33.51,33.48,33.49,188900.0,23.6412,23.6554,23.6342,23.6412,188900.0
2011-03-18 14:35:00,33.49,33.55,33.49,33.51,75100.0,23.6412,23.6836,23.6412,23.6554,75100.0
2011-03-18 14:40:00,33.51,33.53,33.49,33.5,74500.0,23.6554,23.6695,23.6412,23.6483,74500.0
2011-03-18 14:45:00,33.5,33.5,33.47,33.48,102900.0,23.6483,23.6483,23.6271,23.6342,102900.0
2011-03-18 14:50:00,33.49,33.49,33.43,33.43,118200.0,23.6412,23.6412,23.5989,23.5989,118200.0
2011-03-18 14:55:00,33.43,33.44,33.35,33.38,130000.0,23.5989,23.6059,23.5424,23.5636,130000.0
2011-03-18 15:00:00,33.38,33.38,33.36,33.37,88000.0,23.5636,23.5636,23.5495,23.5565,88000.0
2011-03-18 15:05:00,33.37,33.37,33.33,33.36,69300.0,23.5565,23.5565,23.5283,23.5495,69300.0
2011-03-18 15:10:00,33.37,33.39,33.33,33.33,130300.0,23.5565,23.5707,23.5283,23.5283,130300.0
2011-03-18 15:15:00,33.34,33.39,33.32,33.38,122400.0,23.5354,23.5707,23.5212,23.5636,122400.0
2011-03-18 15:20:00,33.39,33.4,33.37,33.39,93300.0,23.5707,23.5777,23.5565,23.5707,93300.0
2011-03-18 15:25:00,33.4,33.4,33.37,33.39,103300.0,23.5777,23.5777,23.5565,23.5707,103300.0
2011-03-18 15:30:00,33.39,33.47,33.39,33.45,164100.0,23.5707,23.6271,23.5707,23.613,164100.0
2011-03-18 15:35:00,33.45,33.48,33.44,33.46,96700.0,23.613,23.6342,23.6059,23.6201,96700.0
2011-03-18 15:40:00,33.47,33.5,33.45,33.45,216000.0,23.6271,23.6483,23.613,23.613,216000.0
2011-03-18 15:45:00,33.46,33.55,33.45,33.49,429000.0,23.6201,23.6836,23.613,23.6412,429000.0
2011-03-18 15:50:00,33.49,33.55,33.49,33.53,236900.0,23.6412,23.6836,23.6412,23.6695,236900.0
2011-03-18 15:55:00,33.54,33.6,33.53,33.59,796800.0,23.6765,23.7189,23.6695,23.7118,796800.0
2011-03-21 09:30:00,33.86,33.96,33.75,33.81,198300.0,23.9024,23.973,23.8248,23.8671,198300.0
2011-03-21 09:35:00,33.81,33.84,33.75,33.78,112200.0,23.8671,23.8883,23.8248,23.846,112200.0
2011-03-21 09:40:00,33.78,33.78,33.67,33.69,123300.0,23.846,23.846,23.7683,23.7824,123300.0
2011-03-21 09:45:00,33.7,33.82,33.66,33.81,173300.0,23.7895,23.8742,23.7613,23.8671,173300.0
2011-03-21 09:50:00,33.8,33.86,33.76,33.86,264900.0,23.8601,23.9024,23.8318,23.9024,264900.0
2011-03-21 09:55:00,33.86,33.89,33.84,33.89,54800.0,23.9024,23.9236,23.8883,23.9236,54800.0
2011-03-21 10:00:00,33.88,33.93,33.79,33.92,103900.0,23.9166,23.9518,23.853,23.9448,103900.0
2011-03-21 10:05:00,33.93,34.02,33.93,34.01,149800.0,23.9518,24.0154,23.9518,24.0083,149800.0
2011-03-21 10:10:00,34.02,34.06,34.01,34.01,150300.0,24.0154,24.0436,24.0083,24.0083,150300.0
2011-03-21 10:15:00,34.02,34.03,34.01,34.03,116400.0,24.0154,24.0224,24.0083,24.0224,116400.0
2011-03-21 10:20:00,34.02,34.06,33.92,33.93,140000.0,24.0154,24.0436,23.9448,23.9518,140000.0
2011-03-21 10:25:00,33.93,33.94,33.9,33.93,118200.0,23.9518,23.9589,23.9307,23.9518,118200.0
2011-03-21 10:30:00,33.93,33.97,33.92,33.95,69900.0,23.9518,23.9801,23.9448,23.966,69900.0
2011-03-21 10:35:00,33.95,33.95,33.9,33.91,67600.0,23.966,23.966,23.9307,23.9377,67600.0
2011-03-21 10:40:00,33.91,34.02,33.9,34.01,100400.0,23.9377,24.0154,23.9307,24.0083,100400.0
2011-03-21 10:45:00,34.01,34.01,33.9,33.96,208500.0,24.0083,24.0083,23.9307,23.973,208500.0
2011-03-21 10:50:00,33.97,33.98,33.93,33.93,56100.0,23.9801,23.9871,23.9518,23.9518,56100.0
2011-03-21 10:55:00,33.93,33.99,33.93,33.95,76500.0,23.9518,23.9942,23.9518,23.966,76500.0
2011-03-21 11:00:00,33.95,34.0,33.92,33.98,49800.0,23.966,24.0013,23.9448,23.9871,49800.0
2011-03-21 11:05:00,33.99,34.0,33.93,33.95,57400.0,23.9942,24.0013,23.9518,23.966,57400.0
2011-03-21 11:10:00,33.97,33.97,33.91,33.92,53400.0,23.9801,23.9801,23.9377,23.9448,53400.0
2011-03-21 11:15:00,33.92,33.95,33.91,33.95,54800.0,23.9448,23.966,23.9377,23.966,54800.0
2011-03-21 11:20:00,33.94,33.94,33.9,33.91,129000.0,23.9589,23.9589,23.9307,23.9377,129000.0
2011-03-21 11:25:00,33.91,33.93,33.88,33.89,44800.0,23.9377,23.9518,23.9166,23.9236,44800.0
2011-03-21 11:30:00,33.89,33.93,33.89,33.91,58600.0,23.9236,23.9518,23.9236,23.9377,58600.0
2011-03-21 11:35:00,33.91,33.94,33.9,33.94,41800.0,23.9377,23.9589,23.9307,23.9589,41800.0
2011-03-21 11:40:00,33.94,33.97,33.93,33.93,72400.0,23.9589,23.9801,23.9518,23.9518,72400.0
2011-03-21 11:45:00,33.92,33.94,33.91,33.92,88300.0,23.9448,23.9589,23.9377,23.9448,88300.0
2011-03-21 11:50:00,33.92,33.96,33.91,33.96,83300.0,23.9448,23.973,23.9377,23.973,83300.0
2011-03-21 11:55:00,33.96,33.98,33.95,33.97,185900.0,23.973,23.9871,23.966,23.9801,185900.0
2011-03-21 12:00:00,33.97,34.0,33.96,34.0,27900.0,23.9801,24.0013,23.973,24.0013,27900.0
2011-03-21 12:05:00,34.0,34.0,33.96,33.97,76000.0,24.0013,24.0013,23.973,23.9801,76000.0
2011-03-21 12:10:00,33.97,33.99,33.95,33.99,58200.0,23.9801,23.9942,23.966,23.9942,58200.0
2011-03-21 12:15:00,33.99,34.0,33.96,34.0,48900.0,23.9942,24.0013,23.973,24.0013,48900.0
2011-03-21 12:20:00,33.99,34.01,33.97,33.97,47500.0,23.9942,24.0083,23.9801,23.9801,47500.0
2011-03-21 12:25:00,33.96,34.01,33.95,33.96,68400.0,23.973,24.0083,23.966,23.973,68400.0
2011-03-21 12:30:00,33.96,33.97,33.92,33.95,98600.0,23.973,23.9801,23.9448,23.966,98600.0
2011-03-21 12:35:00,33.95,33.96,33.93,33.95,24500.0,23.966,23.973,23.9518,23.966,24500.0
2011-03-21 12:40:00,33.95,33.96,33.92,33.93,27300.0,23.966,23.973,23.9448,23.9518,27300.0
2011-03-21 12:45:00,33.92,33.95,33.91,33.93,33400.0,23.9448,23.966,23.9377,23.9518,33400.0
2011-03-21 12:50:00,33.92,33.94,33.92,33.94,20400.0,23.9448,23.9589,23.9448,23.9589,20400.0
2011-03-21 12:55:00,33.95,33.96,33.91,33.91,24900.0,23.966,23.973,23.9377,23.9377,24900.0
2011-03-21 13:00:00,33.92,33.95,33.91,33.95,18400.0,23.9448,23.966,23.9377,23.966,18400.0
2011-03-21 13:05:00,33.95,33.95,33.9,33.93,31700.0,23.966,23.966,23.9307,23.9518,31700.0
2011-03-21 13:10:00,33.93,33.93,33.9,33.91,15900.0,23.9518,23.9518,23.9307,23.9377,15900.0
2011-03-21 13:15:00,33.9,33.91,33.88,33.89,39600.0,23.9307,23.9377,23.9166,23.9236,39600.0
2011-03-21 13:20:00,33.88,33.91,33.88,33.9,24000.0,23.9166,23.9377,23.9166,23.9307,24000.0
2011-03-21 13:25:00,33.91,33.91,33.83,33.87,56100.0,23.9377,23.9377,23.8813,23.9095,56100.0
2011-03-21 13:30:00,33.88,33.88,33.84,33.85,22400.0,23.9166,23.9166,23.8883,23.8954,22400.0
2011-03-21 13:35:00,33.85,33.87,33.83,33.84,38600.0,23.8954,23.9095,23.8813,23.8883,38600.0
2011-03-21 13:40:00,33.83,33.85,33.82,33.84,26600.0,23.8813,23.8954,23.8742,23.8883,26600.0
2011-03-21 13:45:00,33.84,33.87,33.83,33.84,37100.0,23.8883,23.9095,23.8813,23.8883,37100.0
2011-03-21 13:50:00,33.84,33.86,33.84,33.85,25800.0,23.8883,23.9024,23.8883,23.8954,25800.0
2011-03-21 13:55:00,33.85,33.9,33.84,33.89,36900.0,23.8954,23.9307,23.8883,23.9236,36900.0
2011-03-21 14:00:00,33.88,33.91,33.88,33.9,43400.0,23.9166,23.9377,23.9166,23.9307,43400.0
2011-03-21 14:05:00,33.91,33.91,33.85,33.86,43700.0,23.9377,23.9377,23.8954,23.9024,43700.0
2011-03-21 14:10:00,33.87,33.9,33.86,33.9,66800.0,23.9095,23.9307,23.9024,23.9307,66800.0
2011-03-21 14:15:00,33.9,33.91,33.89,33.9,25600.0,23.9307,23.9377,23.9236,23.9307,25600.0
2011-03-21 14:20:00,33.9,33.9,33.84,33.84,45100.0,23.9307,23.9307,23.8883,23.8883,45100.0
2011-03-21 14:25:00,33.84,33.86,33.84,33.86,37400.0,23.8883,23.9024,23.8883,23.9024,37400.0
2011-03-21 14:30:00,33.86,33.9,33.86,33.9,33400.0,23.9024,23.9307,23.9024,23.9307,33400.0
2011-03-21 14:35:00,33.9,33.91,33.87,33.9,95400.0,23.9307,23.9377,23.9095,23.9307,95400.0
2011-03-21 14:40:00,33.91,33.91,33.86,33.87,47100.0,23.9377,23.9377,23.9024,23.9095,47100.0
2011-03-21 14:45:00,33.87,33.9,33.86,33.87,29100.0,23.9095,23.9307,23.9024,23.9095,29100.0
2011-03-21 14:50:00,33.87,33.88,33.83,33.85,93600.0,23.9095,23.9166,23.8813,23.8954,93600.0
2011-03-21 14:55:00,33.84,33.85,33.8,33.82,60900.0,23.8883,23.8954,23.8601,23.8742,60900.0
2011-03-21 15:00:00,33.82,33.83,33.81,33.81,44000.0,23.8742,23.8813,23.8671,23.8671,44000.0
2011-03-21 15:05:00,33.82,33.83,33.79,33.79,176600.0,23.8742,23.8813,23.853,23.853,176600.0
2011-03-21 15:10:00,33.8,33.8,33.75,33.76,90300.0,23.8601,23.8601,23.8248,23.8318,90300.0
2011-03-21 15:15:00,33.76,33.77,33.73,33.74,75600.0,23.8318,23.8389,23.8107,23.8177,75600.0
2011-03-21 15:20:00,33.74,33.75,33.72,33.73,71000.0,23.8177,23.8248,23.8036,23.8107,71000.0
2011-03-21 15:25:00,33.73,33.73,33.7,33.7,73200.0,23.8107,23.8107,23.7895,23.7895,73200.0
2011-03-21 15:30:00,33.71,33.73,33.69,33.7,217700.0,23.7965,23.8107,23.7824,23.7895,217700.0
2011-03-21 15:35:00,33.7,33.71,33.67,33.71,145400.0,23.7895,23.7965,23.7683,23.7965,145400.0
2011-03-21 15:40:00,33.7,33.71,33.67,33.68,154100.0,23.7895,23.7965,23.7683,23.7754,154100.0
2011-03-21 15:45:00,33.68,33.73,33.65,33.72,313000.0,23.7754,23.8107,23.7542,23.8036,313000.0
2011-03-21 15:50:00,33.72,33.75,33.69,33.75,96500.0,23.8036,23.8248,23.7824,23.8248,96500.0
2011-03-21 15:55:00,33.74,33.8,33.71,33.74,443300.0,23.8177,23.8601,23.7965,23.8177,443300.0
2011-03-22 09:30:00,33.48,33.56,33.28,33.52,405700.0,23.6342,23.6907,23.493,23.6624,405700.0
2011-03-22 09:35:00,33.52,33.53,33.28,33.29,228900.0,23.6624,23.6695,23.493,23.5001,228900.0
2011-03-22 09:40:00,33.29,33.29,33.22,33.29,299500.0,23.5001,23.5001,23.4506,23.5001,299500.0
2011-03-22 09:45:00,33.28,33.29,33.22,33.26,178100.0,23.493,23.5001,23.4506,23.4789,178100.0
2011-03-22 09:50:00,33.26,33.28,33.25,33.27,89500.0,23.4789,23.493,23.4718,23.4859,89500.0
2011-03-22 09:55:00,33.27,33.33,33.26,33.3,156100.0,23.4859,23.5283,23.4789,23.5071,156100.0
2011-03-22 10:00:00,33.31,33.39,33.31,33.39,111700.0,23.5142,23.5707,23.5142,23.5707,111700.0
2011-03-22 10:05:00,33.39,33.46,33.38,33.45,177400.0,23.5707,23.6201,23.5636,23.613,177400.0
2011-03-22 10:10:00,33.46,33.46,33.42,33.45,264100.0,23.6201,23.6201,23.5918,23.613,264100.0
2011-03-22 10:15:00,33.45,33.53,33.43,33.52,100800.0,23.613,23.6695,23.5989,23.6624,100800.0
2011-03-22 10:20:00,33.53,33.53,33.5,33.52,63200.0,23.6695,23.6695,23.6483,23.6624,63200.0
2011-03-22 10:25:00,33.51,33.61,33.51,33.61,100100.0,23.6554,23.726,23.6554,23.726,100100.0
2011-03-22 10:30:00,33.61,33.65,33.59,33.61,116400.0,23.726,23.7542,23.7118,23.726,116400.0
2011-03-22 10:35:00,33.6,33.63,33.56,33.58,86100.0,23.7189,23.7401,23.6907,23.7048,86100.0
2011-03-22 10:40:00,33.58,33.59,33.56,33.59,78000.0,23.7048,23.7118,23.6907,23.7118,78000.0
2011-03-22 10:45:00,33.59,33.61,33.55,33.55,355500.0,23.7118,23.726,23.6836,23.6836,355500.0
2011-03-22 10:50:00,33.55,33.56,33.48,33.5,169700.0,23.6836,23.6907,23.6342,23.6483,169700.0
2011-03-22 10:55:00,33.51,33.52,33.48,33.48,112700.0,23.6554,23.6624,23.6342,23.6342,112700.0
2011-03-22 11:00:00,33.48,33.52,33.48,33.51,81600.0,23.6342,23.6624,23.6342,23.6554,81600.0
2011-03-22 11:05:00,33.51,33.52,33.5,33.52,33500.0,23.6554,23.6624,23.6483,23.6624,33500.0
2011-03-22 11:10:00,33.52,33.53,33.5,33.5,57000.0,23.6624,23.6695,23.6483,23.6483,57000.0
2011-03-22 11:15:00,33.51,33.56,33.5,33.55,42400.0,23.6554,23.6907,23.6483,23.6836,42400.0
2011-03-22 11:20:00,33.54,33.6,33.54,33.58,92400.0,23.6765,23.7189,23.6765,23.7048,92400.0
2011-03-22 11:25:00,33.58,33.6,33.58,33.6,41900.0,23.7048,23.7189,23.7048,23.7189,41900.0
2011-03-22 11:30:00,33.6,33.6,33.55,33.6,63300.0,23.7189,23.7189,23.6836,23.7189,63300.0
2011-03-22 11:35:00,33.6,33.6,33.59,33.6,9600.0,23.7189,23.7189,23.7118,23.7189,9600.0
2011-03-22 11:40:00,33.59,33.62,33.57,33.6,81900.0,23.7118,23.733,23.6977,23.7189,81900.0
2011-03-22 11:45:00,33.6,33.62,33.59,33.62,30200.0,23.7189,23.733,23.7118,23.733,30200.0
2011-03-22 11:50:00,33.62,33.64,33.61,33.63,100300.0,23.733,23.7471,23.726,23.7401,100300.0
2011-03-22 11:55:00,33.62,33.64,33.62,33.63,41900.0,23.733,23.7471,23.733,23.7401,41900.0
2011-03-22 12:00:00,33.64,33.64,33.58,33.59,79400.0,23.7471,23.7471,23.7048,23.7118,79400.0
2011-03-22 12:05:00,33.58,33.61,33.57,33.58,90500.0,23.7048,23.726,23.6977,23.7048,90500.0
2011-03-22 12:10:00,33.58,33.58,33.55,33.55,55300.0,23.7048,23.7048,23.6836,23.6836,55300.0
2011-03-22 12:15:00,33.55,33.59,33.54,33.56,109000.0,23.6836,23.7118,23.6765,23.6907,109000.0
2011-03-22 12:20:00,33.55,33.58,33.54,33.55,67500.0,23.6836,23.7048,23.6765,23.6836,67500.0
2011-03-22 12:25:00,33.56,33.57,33.51,33.51,71900.0,23.6907,23.6977,23.6554,23.6554,71900.0
2011-03-22 12:30:00,33.52,33.53,33.5,33.5,49900.0,23.6624,23.6695,23.6483,23.6483,49900.0
2011-03-22 12:35:00,33.5,33.56,33.5,33.54,48700.0,23.6483,23.6907,23.6483,23.6765,48700.0
2011-03-22 12:40:00,33.54,33.54,33.5,33.53,66800.0,23.6765,23.6765,23.6483,23.6695,66800.0
2011-03-22 12:45:00,33.53,33.53,33.5,33.51,59000.0,23.6695,23.6695,23.6483,23.6554,59000.0
2011-03-22 12:50:00,33.51,33.52,33.48,33.5,95900.0,23.6554,23.6624,23.6342,23.6483,95900.0
2011-03-22 12:55:00,33.51,33.55,33.5,33.54,67000.0,23.6554,23.6836,23.6483,23.6765,67000.0
2011-03-22 13:00:00,33.54,33.55,33.5,33.5,58700.0,23.6765,23.6836,23.6483,23.6483,58700.0
2011-03-22 13:05:00,33.5,33.51,33.46,33.47,50400.0,23.6483,23.6554,23.6201,23.6271,50400.0
2011-03-22 13:10:00,33.48,33.5,33.48,33.5,26900.0,23.6342,23.6483,23.6342,23.6483,26900.0
2011-03-22 13:15:00,33.5,33.5,33.48,33.5,18100.0,23.6483,23.6483,23.6342,23.6483,18100.0
2011-03-22 13:20:00,33.49,33.5,33.47,33.5,66800.0,23.6412,23.6483,23.6271,23.6483,66800.0
2011-03-22 13:25:00,33.5,33.51,33.49,33.5,47700.0,23.6483,23.6554,23.6412,23.6483,47700.0
2011-03-22 13:30:00,33.5,33.54,33.49,33.54,49800.0,23.6483,23.6765,23.6412,23.6765,49800.0
2011-03-22 13:35:00,33.54,33.55,33.5,33.5,58700.0,23.6765,23.6836,23.6483,23.6483,58700.0
2011-03-22 13:40:00,33.5,33.54,33.5,33.51,44100.0,23.6483,23.6765,23.6483,23.6554,44100.0
2011-03-22 13:45:00,33.51,33.53,33.5,33.52,63600.0,23.6554,23.6695,23.6483,23.6624,63600.0
2011-03-22 13:50:00,33.53,33.57,33.52,33.57,101500.0,23.6695,23.6977,23.6624,23.6977,101500.0
2011-03-22 13:55:00,33.57,33.6,33.56,33.59,89700.0,23.6977,23.7189,23.6907,23.7118,89700.0
2011-03-22 14:00:00,33.6,33.61,33.53,33.54,107300.0,23.7189,23.726,23.6695,23.6765,107300.0
2011-03-22 14:05:00,33.55,33.56,33.49,33.5,123100.0,23.6836,23.6907,23.6412,23.6483,123100.0
2011-03-22 14:10:00,33.49,33.51,33.48,33.49,73800.0,23.6412,23.6554,23.6342,23.6412,73800.0
2011-03-22 14:15:00,33.49,33.53,33.49,33.53,73900.0,23.6412,23.6695,23.6412,23.6695,73900.0
2011-03-22 14:20:00,33.53,33.54,33.5,33.52,52300.0,23.6695,23.6765,23.6483,23.6624,52300.0
2011-03-22 14:25:00,33.53,33.54,33.53,33.54,26000.0,23.6695,23.6765,23.6695,23.6765,26000.0
2011-03-22 14:30:00,33.53,33.57,33.53,33.57,34300.0,23.6695,23.6977,23.6695,23.6977,34300.0
2011-03-22 14:35:00,33.57,33.57,33.54,33.55,29700.0,23.6977,23.6977,23.6765,23.6836,29700.0
2011-03-22 14:40:00,33.55,33.56,33.53,33.55,133800.0,23.6836,23.6907,23.6695,23.6836,133800.0
2011-03-22 14:45:00,33.55,33.56,33.53,33.53,45500.0,23.6836,23.6907,23.6695,23.6695,45500.0
2011-03-22 14:50:00,33.53,33.54,33.5,33.53,106700.0,23.6695,23.6765,23.6483,23.6695,106700.0
2011-03-22 14:55:00,33.53,33.56,33.51,33.53,97200.0,23.6695,23.6907,23.6554,23.6695,97200.0
2011-03-22 15:00:00,33.54,33.55,33.47,33.48,152900.0,23.6765,23.6836,23.6271,23.6342,152900.0
2011-03-22 15:05:00,33.49,33.51,33.48,33.5,77100.0,23.6412,23.6554,23.6342,23.6483,77100.0
2011-03-22 15:10:00,33.49,33.51,33.46,33.51,87100.0,23.6412,23.6554,23.6201,23.6554,87100.0
2011-03-22 15:15:00,33.5,33.51,33.47,33.47,45700.0,23.6483,23.6554,23.6271,23.6271,45700.0
2011-03-22 15:20:00,33.48,33.5,33.47,33.47,48000.0,23.6342,23.6483,23.6271,23.6271,48000.0
2011-03-22 15:25:00,33.48,33.5,33.47,33.5,117500.0,23.6342,23.6483,23.6271,23.6483,117500.0
2011-03-22 15:30:00,33.5,33.51,33.48,33.48,63100.0,23.6483,23.6554,23.6342,23.6342,63100.0
2011-03-22 15:35:00,33.48,33.51,33.46,33.47,122900.0,23.6342,23.6554,23.6201,23.6271,122900.0
2011-03-22 15:40:00,33.47,33.49,33.46,33.47,69800.0,23.6271,23.6412,23.6201,23.6271,69800.0
2011-03-22 15:45:00,33.46,33.47,33.43,33.43,289300.0,23.6201,23.6271,23.5989,23.5989,289300.0
2011-03-22 15:50:00,33.43,33.45,33.41,33.41,183000.0,23.5989,23.613,23.5848,23.5848,183000.0
2011-03-22 15:55:00,33.41,33.44,33.4,33.41,399900.0,23.5848,23.6059,23.5777,23.5848,399900.0
2011-03-23 09:30:00,33.48,33.48,33.38,33.41,161400.0,23.6342,23.6342,23.5636,23.5848,161400.0
2011-03-23 09:35:00,33.41,33.46,33.38,33.46,76500.0,23.5848,23.6201,23.5636,23.6201,76500.0
2011-03-23 09:40:00,33.46,33.5,33.42,33.45,116100.0,23.6201,23.6483,23.5918,23.613,116100.0
2011-03-23 09:45:00,33.45,33.47,33.41,33.46,97600.0,23.613,23.6271,23.5848,23.6201,97600.0
2011-03-23 09:50:00,33.46,33.51,33.45,33.51,43600.0,23.6201,23.6554,23.613,23.6554,43600.0
2011-03-23 09:55:00,33.5,33.61,33.5,33.58,240700.0,23.6483,23.726,23.6483,23.7048,240700.0
2011-03-23 10:00:00,33.57,33.58,33.53,33.55,217200.0,23.6977,23.7048,23.6695,23.6836,217200.0
2011-03-23 10:05:00,33.55,33.62,33.53,33.61,155800.0,23.6836,23.733,23.6695,23.726,155800.0
2011-03-23 10:10:00,33.62,33.65,33.6,33.64,330500.0,23.733,23.7542,23.7189,23.7471,330500.0
2011-03-23 10:15:00,33.63,33.64,33.52,33.55,198600.0,23.7401,23.7471,23.6624,23.6836,198600.0
2011-03-23 10:20:00,33.55,33.61,33.54,33.54,124200.0,23.6836,23.726,23.6765,23.6765,124200.0
2011-03-23 10:25:00,33.54,33.56,33.5,33.56,99900.0,23.6765,23.6907,23.6483,23.6907,99900.0
2011-03-23 10:30:00,33.56,33.57,33.48,33.52,119300.0,23.6907,23.6977,23.6342,23.6624,119300.0
2011-03-23 10:35:00,33.51,33.52,33.46,33.49,180800.0,23.6554,23.6624,23.6201,23.6412,180800.0
2011-03-23 10:40:00,33.49,33.51,33.45,33.51,101200.0,23.6412,23.6554,23.613,23.6554,101200.0
2011-03-23 10:45:00,33.5,33.51,33.44,33.47,99400.0,23.6483,23.6554,23.6059,23.6271,99400.0
2011-03-23 10:50:00,33.46,33.49,33.43,33.45,128000.0,23.6201,23.6412,23.5989,23.613,128000.0
2011-03-23 10:55:00,33.45,33.46,33.4,33.41,93500.0,23.613,23.6201,23.5777,23.5848,93500.0
2011-03-23 11:00:00,33.42,33.49,33.41,33.47,97300.0,23.5918,23.6412,23.5848,23.6271,97300.0
2011-03-23 11:05:00,33.47,33.47,33.42,33.42,41100.0,23.6271,23.6271,23.5918,23.5918,41100.0
2011-03-23 11:10:00,33.43,33.47,33.41,33.41,80100.0,23.5989,23.6271,23.5848,23.5848,80100.0
2011-03-23 11:15:00,33.41,33.42,33.39,33.39,39600.0,23.5848,23.5918,23.5707,23.5707,39600.0
2011-03-23 11:20:00,33.4,33.4,33.37,33.37,51700.0,23.5777,23.5777,23.5565,23.5565,51700.0
2011-03-23 11:25:00,33.38,33.42,33.36,33.37,139700.0,23.5636,23.5918,23.5495,23.5565,139700.0
2011-03-23 11:30:00,33.37,33.41,33.37,33.37,53100.0,23.5565,23.5848,23.5565,23.5565,53100.0
2011-03-23 11:35:00,33.38,33.41,33.38,33.4,74500.0,23.5636,23.5848,23.5636,23.5777,74500.0
2011-03-23 11:40:00,33.4,33.4,33.37,33.38,45200.0,23.5777,23.5777,23.5565,23.5636,45200.0
2011-03-23 11:45:00,33.39,33.41,33.37,33.37,42200.0,23.5707,23.5848,23.5565,23.5565,42200.0
2011-03-23 11:50:00,33.37,33.39,33.37,33.38,26600.0,23.5565,23.5707,23.5565,23.5636,26600.0
2011-03-23 11:55:00,33.38,33.4,33.37,33.4,85700.0,23.5636,23.5777,23.5565,23.5777,85700.0
2011-03-23 12:00:00,33.39,33.39,33.37,33.38,73100.0,23.5707,23.5707,23.5565,23.5636,73100.0
2011-03-23 12:05:00,33.38,33.38,33.36,33.36,35500.0,23.5636,23.5636,23.5495,23.5495,35500.0
2011-03-23 12:10:00,33.36,33.37,33.34,33.36,35800.0,23.5495,23.5565,23.5354,23.5495,35800.0
2011-03-23 12:15:00,33.36,33.38,33.34,33.38,36900.0,23.5495,23.5636,23.5354,23.5636,36900.0
2011-03-23 12:20:00,33.38,33.41,33.37,33.41,35900.0,23.5636,23.5848,23.5565,23.5848,35900.0
2011-03-23 12:25:00,33.41,33.45,33.41,33.44,58500.0,23.5848,23.613,23.5848,23.6059,58500.0
2011-03-23 12:30:00,33.45,33.47,33.45,33.45,55700.0,23.613,23.6271,23.613,23.613,55700.0
2011-03-23 12:35:00,33.45,33.46,33.43,33.45,52200.0,23.613,23.6201,23.5989,23.613,52200.0
2011-03-23 12:40:00,33.45,33.49,33.44,33.47,55100.0,23.613,23.6412,23.6059,23.6271,55100.0
2011-03-23 12:45:00,33.47,33.49,33.45,33.48,34300.0,23.6271,23.6412,23.613,23.6342,34300.0
2011-03-23 12:50:00,33.48,33.48,33.42,33.42,24400.0,23.6342,23.6342,23.5918,23.5918,24400.0
2011-03-23 12:55:00,33.42,33.47,33.42,33.46,31600.0,23.5918,23.6271,23.5918,23.6201,31600.0
2011-03-23 13:00:00,33.46,33.46,33.44,33.44,28100.0,23.6201,23.6201,23.6059,23.6059,28100.0
2011-03-23 13:05:00,33.44,33.45,33.43,33.43,38000.0,23.6059,23.613,23.5989,23.5989,38000.0
2011-03-23 13:10:00,33.44,33.44,33.41,33.43,55700.0,23.6059,23.6059,23.5848,23.5989,55700.0
2011-03-23 13:15:00,33.43,33.47,33.43,33.44,64400.0,23.5989,23.6271,23.5989,23.6059,64400.0
2011-03-23 13:20:00,33.44,33.45,33.42,33.43,35300.0,23.6059,23.613,23.5918,23.5989,35300.0
2011-03-23 13:25:00,33.43,33.44,33.42,33.44,32300.0,23.5989,23.6059,23.5918,23.6059,32300.0
2011-03-23 13:30:00,33.44,33.49,33.44,33.49,43300.0,23.6059,23.6412,23.6059,23.6412,43300.0
2011-03-23 13:35:00,33.49,33.49,33.47,33.47,10900.0,23.6412,23.6412,23.6271,23.6271,10900.0
2011-03-23 13:40:00,33.47,33.49,33.46,33.49,21800.0,23.6271,23.6412,23.6201,23.6412,21800.0
2011-03-23 13:45:00,33.49,33.49,33.46,33.49,42200.0,23.6412,23.6412,23.6201,23.6412,42200.0
2011-03-23 13:50:00,33.49,33.52,33.49,33.52,113700.0,23.6412,23.6624,23.6412,23.6624,113700.0
2011-03-23 13:55:00,33.51,33.52,33.51,33.52,9300.0,23.6554,23.6624,23.6554,23.6624,9300.0
2011-03-23 14:00:00,33.52,33.52,33.49,33.51,59400.0,23.6624,23.6624,23.6412,23.6554,59400.0
2011-03-23 14:05:00,33.5,33.51,33.48,33.5,44100.0,23.6483,23.6554,23.6342,23.6483,44100.0
2011-03-23 14:10:00,33.5,33.5,33.48,33.49,32600.0,23.6483,23.6483,23.6342,23.6412,32600.0
2011-03-23 14:15:00,33.5,33.51,33.48,33.5,35300.0,23.6483,23.6554,23.6342,23.6483,35300.0
2011-03-23 14:20:00,33.49,33.5,33.47,33.48,30300.0,23.6412,23.6483,23.6271,23.6342,30300.0
2011-03-23 14:25:00,33.48,33.5,33.47,33.5,51300.0,23.6342,23.6483,23.6271,23.6483,51300.0
2011-03-23 14:30:00,33.5,33.5,33.47,33.49,33200.0,23.6483,23.6483,23.6271,23.6412,33200.0
2011-03-23 14:35:00,33.48,33.48,33.45,33.47,78700.0,23.6342,23.6342,23.613,23.6271,78700.0
2011-03-23 14:40:00,33.46,33.49,33.46,33.49,63300.0,23.6201,23.6412,23.6201,23.6412,63300.0
2011-03-23 14:45:00,33.49,33.49,33.45,33.45,79700.0,23.6412,23.6412,23.613,23.613,79700.0
2011-03-23 14:50:00,33.46,33.5,33.45,33.48,86600.0,23.6201,23.6483,23.613,23.6342,86600.0
2011-03-23 14:55:00,33.48,33.5,33.47,33.49,142900.0,23.6342,23.6483,23.6271,23.6412,142900.0
2011-03-23 15:00:00,33.49,33.49,33.48,33.48,21900.0,23.6412,23.6412,23.6342,23.6342,21900.0
2011-03-23 15:05:00,33.48,33.49,33.48,33.48,29800.0,23.6342,23.6412,23.6342,23.6342,29800.0
2011-03-23 15:10:00,33.49,33.54,33.48,33.54,75500.0,23.6412,23.6765,23.6342,23.6765,75500.0
2011-03-23 15:15:00,33.53,33.57,33.53,33.55,62200.0,23.6695,23.6977,23.6695,23.6836,62200.0
2011-03-23 15:20:00,33.56,33.6,33.55,33.6,97200.0,23.6907,23.7189,23.6836,23.7189,97200.0
2011-03-23 15:25:00,33.6,33.61,33.57,33.58,71300.0,23.7189,23.726,23.6977,23.7048,71300.0
2011-03-23 15:30:00,33.58,33.59,33.57,33.57,34900.0,23.7048,23.7118,23.6977,23.6977,34900.0
2011-03-23 15:35:00,33.57,33.58,33.55,33.57,79800.0,23.6977,23.7048,23.6836,23.6977,79800.0
2011-03-23 15:40:00,33.56,33.61,33.54,33.6,293900.0,23.6907,23.726,23.6765,23.7189,293900.0
2011-03-23 15:45:00,33.61,33.69,33.61,33.65,332800.0,23.726,23.7824,23.726,23.7542,332800.0
2011-03-23 15:50:00,33.65,33.69,33.63,33.68,351300.0,23.7542,23.7824,23.7401,23.7754,351300.0
2011-03-23 15:55:00,33.69,33.69,33.64,33.64,361400.0,23.7824,23.7824,23.7471,23.7471,361400.0
2011-03-24 09:30:00,33.81,33.86,33.7,33.76,358300.0,23.8671,23.9024,23.7895,23.8318,358300.0
2011-03-24 09:35:00,33.76,33.77,33.68,33.74,183000.0,23.8318,23.8389,23.7754,23.8177,183000.0
2011-03-24 09:40:00,33.73,33.79,33.7,33.73,138800.0,23.8107,23.853,23.7895,23.8107,138800.0
2011-03-24 09:45:00,33.72,33.73,33.68,33.69,267400.0,23.8036,23.8107,23.7754,23.7824,267400.0
2011-03-24 09:50:00,33.69,33.7,33.62,33.63,180100.0,23.7824,23.7895,23.733,23.7401,180100.0
2011-03-24 09:55:00,33.63,33.66,33.6,33.65,115700.0,23.7401,23.7613,23.7189,23.7542,115700.0
2011-03-24 10:00:00,33.64,33.74,33.62,33.72,56800.0,23.7471,23.8177,23.733,23.8036,56800.0
2011-03-24 10:05:00,33.72,33.73,33.59,33.59,102800.0,23.8036,23.8107,23.7118,23.7118,102800.0
2011-03-24 10:10:00,33.59,33.61,33.54,33.61,162600.0,23.7118,23.726,23.6765,23.726,162600.0
2011-03-24 10:15:00,33.61,33.66,33.6,33.65,102200.0,23.726,23.7613,23.7189,23.7542,102200.0
2011-03-24 10:20:00,33.65,33.7,33.64,33.7,36400.0,23.7542,23.7895,23.7471,23.7895,36400.0
2011-03-24 10:25:00,33.7,33.76,33.7,33.73,141700.0,23.7895,23.8318,23.7895,23.8107,141700.0
2011-03-24 10:30:00,33.73,33.85,33.73,33.85,150100.0,23.8107,23.8954,23.8107,23.8954,150100.0
2011-03-24 10:35:00,33.85,33.91,33.83,33.89,127700.0,23.8954,23.9377,23.8813,23.9236,127700.0
2011-03-24 10:40:00,33.9,33.96,33.84,33.9,286200.0,23.9307,23.973,23.8883,23.9307,286200.0
2011-03-24 10:45:00,33.91,33.91,33.79,33.79,104000.0,23.9377,23.9377,23.853,23.853,104000.0
2011-03-24 10:50:00,33.79,33.9,33.79,33.88,124800.0,23.853,23.9307,23.853,23.9166,124800.0
2011-03-24 10:55:00,33.88,33.96,33.88,33.91,160800.0,23.9166,23.973,23.9166,23.9377,160800.0
2011-03-24 11:00:00,33.92,34.0,33.92,34.0,80900.0,23.9448,24.0013,23.9448,24.0013,80900.0
2011-03-24 11:05:00,34.0,34.04,34.0,34.0,112700.0,24.0013,24.0295,24.0013,24.0013,112700.0
2011-03-24 11:10:00,34.01,34.01,34.0,34.0,55700.0,24.0083,24.0083,24.0013,24.0013,55700.0
2011-03-24 11:15:00,34.0,34.04,34.0,34.03,122200.0,24.0013,24.0295,24.0013,24.0224,122200.0
2011-03-24 11:20:00,34.04,34.08,34.04,34.06,142800.0,24.0295,24.0577,24.0295,24.0436,142800.0
2011-03-24 11:25:00,34.05,34.05,33.99,33.99,109000.0,24.0366,24.0366,23.9942,23.9942,109000.0
2011-03-24 11:30:00,33.99,34.01,33.97,33.98,99200.0,23.9942,24.0083,23.9801,23.9871,99200.0
2011-03-24 11:35:00,33.98,34.09,33.96,34.09,114600.0,23.9871,24.0648,23.973,24.0648,114600.0
2011-03-24 11:40:00,34.09,34.16,34.09,34.1,180900.0,24.0648,24.1142,24.0648,24.0719,180900.0
2011-03-24 11:45:00,34.1,34.11,34.04,34.05,64900.0,24.0719,24.0789,24.0295,24.0366,64900.0
2011-03-24 11:50:00,34.05,34.05,33.97,34.0,93000.0,24.0366,24.0366,23.9801,24.0013,93000.0
2011-03-24 11:55:00,34.01,34.02,33.98,34.02,68900.0,24.0083,24.0154,23.9871,24.0154,68900.0
2011-03-24 12:00:00,34.01,34.11,34.01,34.11,75100.0,24.0083,24.0789,24.0083,24.0789,75100.0
2011-03-24 12:05:00,34.1,34.15,34.09,34.12,84100.0,24.0719,24.1072,24.0648,24.086,84100.0
2011-03-24 12:10:00,34.12,34.16,34.11,34.16,76200.0,24.086,24.1142,24.0789,24.1142,76200.0
2011-03-24 12:15:00,34.15,34.16,34.14,34.16,65800.0,24.1072,24.1142,24.1001,24.1142,65800.0
2011-03-24 12:20:00,34.16,34.16,34.14,34.15,88700.0,24.1142,24.1142,24.1001,24.1072,88700.0
2011-03-24 12:25:00,34.14,34.18,34.14,34.18,59400.0,24.1001,24.1283,24.1001,24.1283,59400.0
2011-03-24 12:30:00,34.17,34.18,34.11,34.12,108100.0,24.1213,24.1283,24.0789,24.086,108100.0
2011-03-24 12:35:00,34.12,34.14,34.11,34.14,59800.0,24.086,24.1001,24.0789,24.1001,59800.0
2011-03-24 12:40:00,34.13,34.14,34.12,34.13,36200.0,24.093,24.1001,24.086,24.093,36200.0
2011-03-24 12:45:00,34.12,34.12,34.09,34.11,51200.0,24.086,24.086,24.0648,24.0789,51200.0
2011-03-24 12:50:00,34.11,34.12,34.04,34.04,109900.0,24.0789,24.086,24.0295,24.0295,109900.0
2011-03-24 12:55:00,34.04,34.07,34.02,34.07,91200.0,24.0295,24.0507,24.0154,24.0507,91200.0
2011-03-24 13:00:00,34.07,34.09,34.06,34.08,155800.0,24.0507,24.0648,24.0436,24.0577,155800.0
2011-03-24 13:05:00,34.09,34.09,34.05,34.05,54700.0,24.0648,24.0648,24.0366,24.0366,54700.0
2011-03-24 13:10:00,34.05,34.06,34.04,34.05,41200.0,24.0366,24.0436,24.0295,24.0366,41200.0
2011-03-24 13:15:00,34.06,34.14,34.06,34.14,71600.0,24.0436,24.1001,24.0436,24.1001,71600.0
2011-03-24 13:20:00,34.14,34.14,34.1,34.11,41800.0,24.1001,24.1001,24.0719,24.0789,41800.0
2011-03-24 13:25:00,34.1,34.14,34.09,34.13,39100.0,24.0719,24.1001,24.0648,24.093,39100.0
2011-03-24 13:30:00,34.13,34.14,34.1,34.11,46100.0,24.093,24.1001,24.0719,24.0789,46100.0
2011-03-24 13:35:00,34.11,34.14,34.1,34.13,52300.0,24.0789,24.1001,24.0719,24.093,52300.0
2011-03-24 13:40:00,34.13,34.15,34.13,34.14,39700.0,24.093,24.1072,24.093,24.1001,39700.0
2011-03-24 13:45:00,34.14,34.15,34.06,34.06,69700.0,24.1001,24.1072,24.0436,24.0436,69700.0
2011-03-24 13:50:00,34.07,34.08,34.05,34.06,55400.0,24.0507,24.0577,24.0366,24.0436,55400.0
2011-03-24 13:55:00,34.05,34.11,34.05,34.1,57200.0,24.0366,24.0789,24.0366,24.0719,57200.0
2011-03-24 14:00:00,34.1,34.12,34.08,34.12,167000.0,24.0719,24.086,24.0577,24.086,167000.0
2011-03-24 14:05:00,34.12,34.16,34.11,34.14,120900.0,24.086,24.1142,24.0789,24.1001,120900.0
2011-03-24 14:10:00,34.13,34.14,34.1,34.1,53100.0,24.093,24.1001,24.0719,24.0719,53100.0
2011-03-24 14:15:00,34.11,34.12,34.08,34.09,68800.0,24.0789,24.086,24.0577,24.0648,68800.0
2011-03-24 14:20:00,34.1,34.11,34.05,34.05,185000.0,24.0719,24.0789,24.0366,24.0366,185000.0
2011-03-24 14:25:00,34.05,34.06,34.05,34.05,36700.0,24.0366,24.0436,24.0366,24.0366,36700.0
2011-03-24 14:30:00,34.05,34.05,34.02,34.02,79600.0,24.0366,24.0366,24.0154,24.0154,79600.0
2011-03-24 14:35:00,34.03,34.08,34.02,34.05,140300.0,24.0224,24.0577,24.0154,24.0366,140300.0
2011-03-24 14:40:00,34.05,34.07,34.02,34.03,99800.0,24.0366,24.0507,24.0154,24.0224,99800.0
2011-03-24 14:45:00,34.04,34.05,33.98,33.98,154000.0,24.0295,24.0366,23.9871,23.9871,154000.0
2011-03-24 14:50:00,33.99,34.03,33.97,33.98,147400.0,23.9942,24.0224,23.9801,23.9871,147400.0
2011-03-24 14:55:00,33.97,34.01,33.97,34.01,162900.0,23.9801,24.0083,23.9801,24.0083,162900.0
2011-03-24 15:00:00,34.0,34.01,33.96,34.01,109900.0,24.0013,24.0083,23.973,24.0083,109900.0
2011-03-24 15:05:00,34.0,34.01,33.99,34.0,100700.0,24.0013,24.0083,23.9942,24.0013,100700.0
2011-03-24 15:10:00,34.01,34.04,34.0,34.01,106400.0,24.0083,24.0295,24.0013,24.0083,106400.0
2011-03-24 15:15:00,34.01,34.1,34.01,34.1,73800.0,24.0083,24.0719,24.0083,24.0719,73800.0
2011-03-24 15:20:00,34.1,34.12,34.07,34.12,121400.0,24.0719,24.086,24.0507,24.086,121400.0
2011-03-24 15:25:00,34.12,34.13,34.1,34.1,65500.0,24.086,24.093,24.0719,24.0719,65500.0
2011-03-24 15:30:00,34.11,34.13,34.06,34.08,148500.0,24.0789,24.093,24.0436,24.0577,148500.0
2011-03-24 15:35:00,34.08,34.11,34.06,34.06,110200.0,24.0577,24.0789,24.0436,24.0436,110200.0
2011-03-24 15:40:00,34.06,34.09,34.05,34.09,135600.0,24.0436,24.0648,24.0366,24.0648,135600.0
2011-03-24 15:45:00,34.08,34.09,34.03,34.04,146200.0,24.0577,24.0648,24.0224,24.0295,146200.0
2011-03-24 15:50:00,34.04,34.07,34.0,34.0,196000.0,24.0295,24.0507,24.0013,24.0013,196000.0
2011-03-24 15:55:00,34.01,34.02,33.98,34.0,336400.0,24.0083,24.0154,23.9871,24.0013,336400.0
2011-03-25 09:30:00,34.09,34.12,34.05,34.07,92900.0,24.0648,24.086,24.0366,24.0507,92900.0
2011-03-25 09:35:00,34.07,34.08,33.96,34.02,46600.0,24.0507,24.0577,23.973,24.0154,46600.0
2011-03-25 09:40:00,34.03,34.05,33.89,33.92,169100.0,24.0224,24.0366,23.9236,23.9448,169100.0
2011-03-25 09:45:00,33.93,33.96,33.92,33.92,95600.0,23.9518,23.973,23.9448,23.9448,95600.0
2011-03-25 09:50:00,33.92,33.93,33.85,33.88,68000.0,23.9448,23.9518,23.8954,23.9166,68000.0
2011-03-25 09:55:00,33.87,33.9,33.81,33.89,74600.0,23.9095,23.9307,23.8671,23.9236,74600.0
2011-03-25 10:00:00,33.9,33.92,33.88,33.9,93800.0,23.9307,23.9448,23.9166,23.9307,93800.0
2011-03-25 10:05:00,33.9,33.91,33.86,33.88,82900.0,23.9307,23.9377,23.9024,23.9166,82900.0
2011-03-25 10:10:00,33.88,33.88,33.83,33.84,58500.0,23.9166,23.9166,23.8813,23.8883,58500.0
2011-03-25 10:15:00,33.83,33.84,33.83,33.83,31500.0,23.8813,23.8883,23.8813,23.8813,31500.0
2011-03-25 10:20:00,33.84,33.86,33.83,33.85,90500.0,23.8883,23.9024,23.8813,23.8954,90500.0
2011-03-25 10:25:00,33.85,33.95,33.84,33.95,117900.0,23.8954,23.966,23.8883,23.966,117900.0
2011-03-25 10:30:00,33.95,33.97,33.93,33.95,200600.0,23.966,23.9801,23.9518,23.966,200600.0
2011-03-25 10:35:00,33.95,33.96,33.9,33.91,83300.0,23.966,23.973,23.9307,23.9377,83300.0
2011-03-25 10:40:00,33.91,33.94,33.89,33.92,374400.0,23.9377,23.9589,23.9236,23.9448,374400.0
2011-03-25 10:45:00,33.92,33.93,33.9,33.92,79600.0,23.9448,23.9518,23.9307,23.9448,79600.0
2011-03-25 10:50:00,33.91,33.94,33.9,33.91,153900.0,23.9377,23.9589,23.9307,23.9377,153900.0
2011-03-25 10:55:00,33.9,33.92,33.88,33.89,26800.0,23.9307,23.9448,23.9166,23.9236,26800.0
2011-03-25 11:00:00,33.89,33.92,33.88,33.91,54000.0,23.9236,23.9448,23.9166,23.9377,54000.0
2011-03-25 11:05:00,33.9,33.91,33.88,33.9,53700.0,23.9307,23.9377,23.9166,23.9307,53700.0
2011-03-25 11:10:00,33.91,33.91,33.88,33.89,29300.0,23.9377,23.9377,23.9166,23.9236,29300.0
2011-03-25 11:15:00,33.89,33.9,33.84,33.85,63100.0,23.9236,23.9307,23.8883,23.8954,63100.0
2011-03-25 11:20:00,33.85,33.87,33.84,33.86,72700.0,23.8954,23.9095,23.8883,23.9024,72700.0
2011-03-25 11:25:00,33.86,33.93,33.86,33.93,53700.0,23.9024,23.9518,23.9024,23.9518,53700.0
2011-03-25 11:30:00,33.93,33.97,33.92,33.92,75000.0,23.9518,23.9801,23.9448,23.9448,75000.0
2011-03-25 11:35:00,33.92,33.95,33.9,33.91,39100.0,23.9448,23.966,23.9307,23.9377,39100.0
2011-03-25 11:40:00,33.91,33.93,33.9,33.9,19700.0,23.9377,23.9518,23.9307,23.9307,19700.0
2011-03-25 11:45:00,33.91,33.98,33.91,33.97,66400.0,23.9377,23.9871,23.9377,23.9801,66400.0
2011-03-25 11:50:00,33.98,33.99,33.95,33.99,33300.0,23.9871,23.9942,23.966,23.9942,33300.0
2011-03-25 11:55:00,33.99,34.01,33.93,33.95,74300.0,23.9942,24.0083,23.9518,23.966,74300.0
2011-03-25 12:00:00,33.95,33.98,33.92,33.92,58900.0,23.966,23.9871,23.9448,23.9448,58900.0
2011-03-25 12:05:00,33.92,33.93,33.91,33.91,17600.0,23.9448,23.9518,23.9377,23.9377,17600.0
2011-03-25 12:10:00,33.91,33.91,33.89,33.9,65000.0,23.9377,23.9377,23.9236,23.9307,65000.0
2011-03-25 12:15:00,33.9,33.95,33.9,33.95,41300.0,23.9307,23.966,23.9307,23.966,41300.0
2011-03-25 12:20:00,33.95,33.95,33.92,33.94,27100.0,23.966,23.966,23.9448,23.9589,27100.0
2011-03-25 12:25:00,33.94,33.95,33.9,33.91,50900.0,23.9589,23.966,23.9307,23.9377,50900.0
2011-03-25 12:30:00,33.9,33.91,33.87,33.87,65500.0,23.9307,23.9377,23.9095,23.9095,65500.0
2011-03-25 12:35:00,33.87,33.89,33.86,33.88,51400.0,23.9095,23.9236,23.9024,23.9166,51400.0
2011-03-25 12:40:00,33.88,33.9,33.87,33.87,15600.0,23.9166,23.9307,23.9095,23.9095,15600.0
2011-03-25 12:45:00,33.87,33.92,33.84,33.9,36600.0,23.9095,23.9448,23.8883,23.9307,36600.0
2011-03-25 12:50:00,33.91,33.92,33.9,33.9,33400.0,23.9377,23.9448,23.9307,23.9307,33400.0
2011-03-25 12:55:00,33.9,33.92,33.9,33.91,30700.0,23.9307,23.9448,23.9307,23.9377,30700.0
2011-03-25 13:00:00,33.91,33.92,33.89,33.9,23200.0,23.9377,23.9448,23.9236,23.9307,23200.0
2011-03-25 13:05:00,33.9,33.92,33.89,33.9,59100.0,23.9307,23.9448,23.9236,23.9307,59100.0
2011-03-25 13:10:00,33.9,33.92,33.9,33.9,34800.0,23.9307,23.9448,23.9307,23.9307,34800.0
2011-03-25 13:15:00,33.9,33.93,33.89,33.93,26900.0,23.9307,23.9518,23.9236,23.9518,26900.0
2011-03-25 13:20:00,33.93,33.93,33.9,33.9,35600.0,23.9518,23.9518,23.9307,23.9307,35600.0
2011-03-25 13:25:00,33.9,33.92,33.9,33.91,27500.0,23.9307,23.9448,23.9307,23.9377,27500.0
2011-03-25 13:30:00,33.92,33.92,33.87,33.89,61100.0,23.9448,23.9448,23.9095,23.9236,61100.0
2011-03-25 13:35:00,33.89,33.92,33.87,33.92,33400.0,23.9236,23.9448,23.9095,23.9448,33400.0
2011-03-25 13:40:00,33.92,33.92,33.9,33.9,32500.0,23.9448,23.9448,23.9307,23.9307,32500.0
2011-03-25 13:45:00,33.91,33.94,33.9,33.93,72600.0,23.9377,23.9589,23.9307,23.9518,72600.0
2011-03-25 13:50:00,33.93,33.94,33.91,33.94,48100.0,23.9518,23.9589,23.9377,23.9589,48100.0
2011-03-25 13:55:00,33.94,33.94,33.91,33.92,84800.0,23.9589,23.9589,23.9377,23.9448,84800.0
2011-03-25 14:00:00,33.92,33.94,33.92,33.93,37100.0,23.9448,23.9589,23.9448,23.9518,37100.0
2011-03-25 14:05:00,33.93,33.94,33.9,33.92,60500.0,23.9518,23.9589,23.9307,23.9448,60500.0
2011-03-25 14:10:00,33.93,33.95,33.92,33.95,53000.0,23.9518,23.966,23.9448,23.966,53000.0
2011-03-25 14:15:00,33.95,33.97,33.94,33.95,27500.0,23.966,23.9801,23.9589,23.966,27500.0
2011-03-25 14:20:00,33.95,33.96,33.93,33.93,46600.0,23.966,23.973,23.9518,23.9518,46600.0
2011-03-25 14:25:00,33.94,33.95,33.91,33.93,84100.0,23.9589,23.966,23.9377,23.9518,84100.0
2011-03-25 14:30:00,33.92,33.93,33.9,33.9,32300.0,23.9448,23.9518,23.9307,23.9307,32300.0
2011-03-25 14:35:00,33.91,33.92,33.89,33.91,37900.0,23.9377,23.9448,23.9236,23.9377,37900.0
2011-03-25 14:40:00,33.91,33.92,33.9,33.91,27300.0,23.9377,23.9448,23.9307,23.9377,27300.0
2011-03-25 14:45:00,33.92,33.92,33.9,33.9,51300.0,23.9448,23.9448,23.9307,23.9307,51300.0
2011-03-25 14:50:00,33.91,33.94,33.91,33.93,38200.0,23.9377,23.9589,23.9377,23.9518,38200.0
2011-03-25 14:55:00,33.92,33.93,33.91,33.93,41200.0,23.9448,23.9518,23.9377,23.9518,41200.0
2011-03-25 15:00:00,33.93,33.94,33.92,33.93,28700.0,23.9518,23.9589,23.9448,23.9518,28700.0
2011-03-25 15:05:00,33.93,33.95,33.92,33.95,170800.0,23.9518,23.966,23.9448,23.966,170800.0
2011-03-25 15:10:00,33.95,34.0,33.93,34.0,109100.0,23.966,24.0013,23.9518,24.0013,109100.0
2011-03-25 15:15:00,34.0,34.02,33.98,33.99,58100.0,24.0013,24.0154,23.9871,23.9942,58100.0
2011-03-25 15:20:00,34.0,34.0,33.96,33.96,29800.0,24.0013,24.0013,23.973,23.973,29800.0
2011-03-25 15:25:00,33.96,33.97,33.96,33.96,13700.0,23.973,23.9801,23.973,23.973,13700.0
2011-03-25 15:30:00,33.96,34.0,33.92,33.94,103500.0,23.973,24.0013,23.9448,23.9589,103500.0
2011-03-25 15:35:00,33.94,34.0,33.94,33.97,86200.0,23.9589,24.0013,23.9589,23.9801,86200.0
2011-03-25 15:40:00,33.97,34.03,33.97,33.98,131700.0,23.9801,24.0224,23.9801,23.9871,131700.0
2011-03-25 15:45:00,33.98,33.98,33.91,33.91,181900.0,23.9871,23.9871,23.9377,23.9377,181900.0
2011-03-25 15:50:00,33.91,33.93,33.89,33.89,100200.0,23.9377,23.9518,23.9236,23.9236,100200.0
2011-03-25 15:55:00,33.89,33.9,33.87,33.9,150700.0,23.9236,23.9307,23.9095,23.9307,150700.0
2011-03-28 09:30:00,34.02,34.07,33.98,34.05,111000.0,24.0154,24.0507,23.9871,24.0366,111000.0
2011-03-28 09:35:00,34.05,34.08,33.98,34.03,85200.0,24.0366,24.0577,23.9871,24.0224,85200.0
2011-03-28 09:40:00,34.02,34.16,34.02,34.12,62400.0,24.0154,24.1142,24.0154,24.086,62400.0
2011-03-28 09:45:00,34.12,34.16,34.11,34.12,64400.0,24.086,24.1142,24.0789,24.086,64400.0
2011-03-28 09:50:00,34.11,34.14,34.07,34.14,61200.0,24.0789,24.1001,24.0507,24.1001,61200.0
2011-03-28 09:55:00,34.13,34.15,34.11,34.12,54000.0,24.093,24.1072,24.0789,24.086,54000.0
2011-03-28 10:00:00,34.13,34.17,34.09,34.09,47700.0,24.093,24.1213,24.0648,24.0648,47700.0
2011-03-28 10:05:00,34.08,34.14,34.07,34.13,45300.0,24.0577,24.1001,24.0507,24.093,45300.0
2011-03-28 10:10:00,34.12,34.12,34.05,34.09,54800.0,24.086,24.086,24.0366,24.0648,54800.0
2011-03-28 10:15:00,34.09,34.12,34.03,34.03,117000.0,24.0648,24.086,24.0224,24.0224,117000.0
2011-03-28 10:20:00,34.04,34.05,34.0,34.02,98300.0,24.0295,24.0366,24.0013,24.0154,98300.0
2011-03-28 10:25:00,34.02,34.02,33.97,33.97,38200.0,24.0154,24.0154,23.9801,23.9801,38200.0
2011-03-28 10:30:00,33.97,33.97,33.92,33.92,35600.0,23.9801,23.9801,23.9448,23.9448,35600.0
2011-03-28 10:35:00,33.92,33.93,33.84,33.86,142000.0,23.9448,23.9518,23.8883,23.9024,142000.0
2011-03-28 10:40:00,33.85,33.87,33.82,33.86,71800.0,23.8954,23.9095,23.8742,23.9024,71800.0
2011-03-28 10:45:00,33.85,33.89,33.82,33.83,99900.0,23.8954,23.9236,23.8742,23.8813,99900.0
2011-03-28 10:50:00,33.84,33.85,33.77,33.77,74900.0,23.8883,23.8954,23.8389,23.8389,74900.0
2011-03-28 10:55:00,33.77,33.77,33.72,33.73,167300.0,23.8389,23.8389,23.8036,23.8107,167300.0
2011-03-28 11:00:00,33.75,33.77,33.72,33.76,48000.0,23.8248,23.8389,23.8036,23.8318,48000.0
2011-03-28 11:05:00,33.77,33.78,33.74,33.75,51800.0,23.8389,23.846,23.8177,23.8248,51800.0
2011-03-28 11:10:00,33.74,33.75,33.65,33.66,188500.0,23.8177,23.8248,23.7542,23.7613,188500.0
2011-03-28 11:15:00,33.67,33.71,33.66,33.68,63800.0,23.7683,23.7965,23.7613,23.7754,63800.0
2011-03-28 11:20:00,33.68,33.73,33.68,33.71,35400.0,23.7754,23.8107,23.7754,23.7965,35400.0
2011-03-28 11:25:00,33.73,33.73,33.71,33.72,29900.0,23.8107,23.8107,23.7965,23.8036,29900.0
2011-03-28 11:30:00,33.71,33.71,33.7,33.7,59500.0,23.7965,23.7965,23.7895,23.7895,59500.0
2011-03-28 11:35:00,33.7,33.71,33.68,33.71,69000.0,23.7895,23.7965,23.7754,23.7965,69000.0
2011-03-28 11:40:00,33.7,33.71,33.68,33.69,58200.0,23.7895,23.7965,23.7754,23.7824,58200.0
2011-03-28 11:45:00,33.69,33.71,33.66,33.7,117100.0,23.7824,23.7965,23.7613,23.7895,117100.0
2011-03-28 11:50:00,33.7,33.7,33.62,33.64,105000.0,23.7895,23.7895,23.733,23.7471,105000.0
2011-03-28 11:55:00,33.63,33.67,33.62,33.67,120600.0,23.7401,23.7683,23.733,23.7683,120600.0
2011-03-28 12:00:00,33.66,33.68,33.65,33.65,73500.0,23.7613,23.7754,23.7542,23.7542,73500.0
2011-03-28 12:05:00,33.66,33.69,33.64,33.67,177600.0,23.7613,23.7824,23.7471,23.7683,177600.0
2011-03-28 12:10:00,33.67,33.7,33.67,33.7,40300.0,23.7683,23.7895,23.7683,23.7895,40300.0
2011-03-28 12:15:00,33.7,33.7,33.63,33.65,79100.0,23.7895,23.7895,23.7401,23.7542,79100.0
2011-03-28 12:20:00,33.65,33.69,33.64,33.69,77000.0,23.7542,23.7824,23.7471,23.7824,77000.0
2011-03-28 12:25:00,33.69,33.71,33.67,33.67,43700.0,23.7824,23.7965,23.7683,23.7683,43700.0
2011-03-28 12:30:00,33.68,33.71,33.67,33.67,44000.0,23.7754,23.7965,23.7683,23.7683,44000.0
2011-03-28 12:35:00,33.67,33.67,33.66,33.66,17100.0,23.7683,23.7683,23.7613,23.7613,17100.0
2011-03-28 12:40:00,33.67,33.69,33.66,33.68,37000.0,23.7683,23.7824,23.7613,23.7754,37000.0
2011-03-28 12:45:00,33.68,33.71,33.68,33.7,57000.0,23.7754,23.7965,23.7754,23.7895,57000.0
2011-03-28 12:50:00,33.7,33.73,33.7,33.71,53400.0,23.7895,23.8107,23.7895,23.7965,53400.0
2011-03-28 12:55:00,33.71,33.71,33.7,33.7,35600.0,23.7965,23.7965,23.7895,23.7895,35600.0
2011-03-28 13:00:00,33.7,33.76,33.7,33.75,72300.0,23.7895,23.8318,23.7895,23.8248,72300.0
2011-03-28 13:05:00,33.74,33.79,33.74,33.79,119400.0,23.8177,23.853,23.8177,23.853,119400.0
2011-03-28 13:10:00,33.78,33.79,33.75,33.76,123300.0,23.846,23.853,23.8248,23.8318,123300.0
2011-03-28 13:15:00,33.76,33.76,33.72,33.74,145500.0,23.8318,23.8318,23.8036,23.8177,145500.0
2011-03-28 13:20:00,33.74,33.76,33.74,33.74,53400.0,23.8177,23.8318,23.8177,23.8177,53400.0
2011-03-28 13:25:00,33.74,33.75,33.74,33.74,59100.0,23.8177,23.8248,23.8177,23.8177,59100.0
2011-03-28 13:30:00,33.74,33.75,33.72,33.74,80800.0,23.8177,23.8248,23.8036,23.8177,80800.0
2011-03-28 13:35:00,33.74,33.78,33.74,33.76,38700.0,23.8177,23.846,23.8177,23.8318,38700.0
2011-03-28 13:40:00,33.77,33.77,33.75,33.75,22400.0,23.8389,23.8389,23.8248,23.8248,22400.0
2011-03-28 13:45:00,33.75,33.76,33.74,33.74,35100.0,23.8248,23.8318,23.8177,23.8177,35100.0
2011-03-28 13:50:00,33.74,33.75,33.74,33.75,13300.0,23.8177,23.8248,23.8177,23.8248,13300.0
2011-03-28 13:55:00,33.75,33.75,33.72,33.73,71400.0,23.8248,23.8248,23.8036,23.8107,71400.0
2011-03-28 14:00:00,33.72,33.73,33.72,33.72,11100.0,23.8036,23.8107,23.8036,23.8036,11100.0
2011-03-28 14:05:00,33.72,33.73,33.72,33.73,11500.0,23.8036,23.8107,23.8036,23.8107,11500.0
2011-03-28 14:10:00,33.73,33.73,33.72,33.73,60800.0,23.8107,23.8107,23.8036,23.8107,60800.0
2011-03-28 14:15:00,33.72,33.73,33.72,33.73,21000.0,23.8036,23.8107,23.8036,23.8107,21000.0
2011-03-28 14:20:00,33.72,33.73,33.72,33.73,35900.0,23.8036,23.8107,23.8036,23.8107,35900.0
2011-03-28 14:25:00,33.72,33.73,33.7,33.71,51200.0,23.8036,23.8107,23.7895,23.7965,51200.0
2011-03-28 14:30:00,33.7,33.71,33.7,33.7,27200.0,23.7895,23.7965,23.7895,23.7895,27200.0
2011-03-28 14:35:00,33.7,33.74,33.69,33.74,101300.0,23.7895,23.8177,23.7824,23.8177,101300.0
2011-03-28 14:40:00,33.74,33.77,33.73,33.74,53800.0,23.8177,23.8389,23.8107,23.8177,53800.0
2011-03-28 14:45:00,33.74,33.76,33.74,33.76,57200.0,23.8177,23.8318,23.8177,23.8318,57200.0
2011-03-28 14:50:00,33.75,33.77,33.74,33.74,80500.0,23.8248,23.8389,23.8177,23.8177,80500.0
2011-03-28 14:55:00,33.74,33.77,33.74,33.77,59600.0,23.8177,23.8389,23.8177,23.8389,59600.0
2011-03-28 15:00:00,33.76,33.82,33.74,33.81,94000.0,23.8318,23.8742,23.8177,23.8671,94000.0
2011-03-28 15:05:00,33.8,33.81,33.78,33.78,104000.0,23.8601,23.8671,23.846,23.846,104000.0
2011-03-28 15:10:00,33.78,33.79,33.78,33.79,65300.0,23.846,23.853,23.846,23.853,65300.0
2011-03-28 15:15:00,33.78,33.79,33.78,33.79,54100.0,23.846,23.853,23.846,23.853,54100.0
2011-03-28 15:20:00,33.79,33.81,33.78,33.79,102400.0,23.853,23.8671,23.846,23.853,102400.0
2011-03-28 15:25:00,33.78,33.83,33.77,33.81,92600.0,23.846,23.8813,23.8389,23.8671,92600.0
2011-03-28 15:30:00,33.82,33.82,33.78,33.8,105100.0,23.8742,23.8742,23.846,23.8601,105100.0
2011-03-28 15:35:00,33.79,33.8,33.78,33.78,79100.0,23.853,23.8601,23.846,23.846,79100.0
2011-03-28 15:40:00,33.79,33.79,33.73,33.73,122500.0,23.853,23.853,23.8107,23.8107,122500.0
2011-03-28 15:45:00,33.73,33.73,33.65,33.66,315700.0,23.8107,23.8107,23.7542,23.7613,315700.0
2011-03-28 15:50:00,33.67,33.67,33.62,33.62,285800.0,23.7683,23.7683,23.733,23.733,285800.0
2011-03-28 15:55:00,33.63,33.64,33.61,33.61,378000.0,23.7401,23.7471,23.726,23.726,378000.0
2011-03-29 09:30:00,33.56,33.72,33.53,33.65,118500.0,23.6907,23.8036,23.6695,23.7542,118500.0
2011-03-29 09:35:00,33.64,33.69,33.58,33.59,60600.0,23.7471,23.7824,23.7048,23.7118,60600.0
2011-03-29 09:40:00,33.59,33.65,33.51,33.65,77800.0,23.7118,23.7542,23.6554,23.7542,77800.0
2011-03-29 09:45:00,33.64,33.64,33.48,33.5,120300.0,23.7471,23.7471,23.6342,23.6483,120300.0
2011-03-29 09:50:00,33.5,33.58,33.49,33.52,82200.0,23.6483,23.7048,23.6412,23.6624,82200.0
2011-03-29 09:55:00,33.52,33.52,33.41,33.41,170200.0,23.6624,23.6624,23.5848,23.5848,170200.0
2011-03-29 10:00:00,33.41,33.5,33.39,33.4,156100.0,23.5848,23.6483,23.5707,23.5777,156100.0
2011-03-29 10:05:00,33.4,33.43,33.38,33.43,157200.0,23.5777,23.5989,23.5636,23.5989,157200.0
2011-03-29 10:10:00,33.43,33.48,33.4,33.48,122700.0,23.5989,23.6342,23.5777,23.6342,122700.0
2011-03-29 10:15:00,33.47,33.54,33.47,33.53,100100.0,23.6271,23.6765,23.6271,23.6695,100100.0
2011-03-29 10:20:00,33.53,33.54,33.51,33.54,34000.0,23.6695,23.6765,23.6554,23.6765,34000.0
2011-03-29 10:25:00,33.54,33.57,33.52,33.54,81000.0,23.6765,23.6977,23.6624,23.6765,81000.0
2011-03-29 10:30:00,33.53,33.57,33.5,33.56,133700.0,23.6695,23.6977,23.6483,23.6907,133700.0
2011-03-29 10:35:00,33.56,33.57,33.53,33.53,49600.0,23.6907,23.6977,23.6695,23.6695,49600.0
2011-03-29 10:40:00,33.54,33.56,33.5,33.51,38100.0,23.6765,23.6907,23.6483,23.6554,38100.0
2011-03-29 10:45:00,33.52,33.56,33.51,33.53,48000.0,23.6624,23.6907,23.6554,23.6695,48000.0
2011-03-29 10:50:00,33.54,33.56,33.5,33.51,60600.0,23.6765,23.6907,23.6483,23.6554,60600.0
2011-03-29 10:55:00,33.51,33.56,33.51,33.52,87700.0,23.6554,23.6907,23.6554,23.6624,87700.0
2011-03-29 11:00:00,33.52,33.62,33.52,33.62,129300.0,23.6624,23.733,23.6624,23.733,129300.0
2011-03-29 11:05:00,33.62,33.62,33.59,33.6,48900.0,23.733,23.733,23.7118,23.7189,48900.0
2011-03-29 11:10:00,33.61,33.61,33.54,33.55,67700.0,23.726,23.726,23.6765,23.6836,67700.0
2011-03-29 11:15:00,33.55,33.56,33.52,33.52,92300.0,23.6836,23.6907,23.6624,23.6624,92300.0
2011-03-29 11:20:00,33.53,33.58,33.52,33.55,53600.0,23.6695,23.7048,23.6624,23.6836,53600.0
2011-03-29 11:25:00,33.56,33.56,33.49,33.5,127100.0,23.6907,23.6907,23.6412,23.6483,127100.0
2011-03-29 11:30:00,33.5,33.52,33.5,33.52,59000.0,23.6483,23.6624,23.6483,23.6624,59000.0
2011-03-29 11:35:00,33.51,33.52,33.48,33.48,88700.0,23.6554,23.6624,23.6342,23.6342,88700.0
2011-03-29 11:40:00,33.48,33.51,33.46,33.51,122300.0,23.6342,23.6554,23.6201,23.6554,122300.0
2011-03-29 11:45:00,33.52,33.55,33.49,33.52,121500.0,23.6624,23.6836,23.6412,23.6624,121500.0
2011-03-29 11:50:00,33.52,33.54,33.52,33.54,27500.0,23.6624,23.6765,23.6624,23.6765,27500.0
2011-03-29 11:55:00,33.54,33.56,33.51,33.53,73000.0,23.6765,23.6907,23.6554,23.6695,73000.0
2011-03-29 12:00:00,33.53,33.54,33.52,33.54,43100.0,23.6695,23.6765,23.6624,23.6765,43100.0
2011-03-29 12:05:00,33.54,33.55,33.51,33.54,88700.0,23.6765,23.6836,23.6554,23.6765,88700.0
2011-03-29 12:10:00,33.53,33.56,33.53,33.55,33400.0,23.6695,23.6907,23.6695,23.6836,33400.0
2011-03-29 12:15:00,33.55,33.57,33.55,33.56,87600.0,23.6836,23.6977,23.6836,23.6907,87600.0
2011-03-29 12:20:00,33.56,33.57,33.55,33.56,42500.0,23.6907,23.6977,23.6836,23.6907,42500.0
2011-03-29 12:25:00,33.56,33.59,33.55,33.56,56600.0,23.6907,23.7118,23.6836,23.6907,56600.0
2011-03-29 12:30:00,33.56,33.57,33.55,33.56,52700.0,23.6907,23.6977,23.6836,23.6907,52700.0
2011-03-29 12:35:00,33.56,33.58,33.54,33.57,53200.0,23.6907,23.7048,23.6765,23.6977,53200.0
2011-03-29 12:40:00,33.57,33.58,33.55,33.58,23100.0,23.6977,23.7048,23.6836,23.7048,23100.0
2011-03-29 12:45:00,33.58,33.59,33.55,33.58,40000.0,23.7048,23.7118,23.6836,23.7048,40000.0
2011-03-29 12:50:00,33.58,33.6,33.57,33.59,31700.0,23.7048,23.7189,23.6977,23.7118,31700.0
2011-03-29 12:55:00,33.59,33.6,33.58,33.59,24800.0,23.7118,23.7189,23.7048,23.7118,24800.0
2011-03-29 13:00:00,33.6,33.61,33.57,33.57,64300.0,23.7189,23.726,23.6977,23.6977,64300.0
2011-03-29 13:05:00,33.57,33.59,33.55,33.58,39700.0,23.6977,23.7118,23.6836,23.7048,39700.0
2011-03-29 13:10:00,33.58,33.61,33.56,33.57,61800.0,23.7048,23.726,23.6907,23.6977,61800.0
2011-03-29 13:15:00,33.58,33.58,33.54,33.55,63500.0,23.7048,23.7048,23.6765,23.6836,63500.0
2011-03-29 13:20:00,33.55,33.56,33.5,33.51,51300.0,23.6836,23.6907,23.6483,23.6554,51300.0
2011-03-29 13:25:00,33.52,33.54,33.49,33.5,124100.0,23.6624,23.6765,23.6412,23.6483,124100.0
2011-03-29 13:30:00,33.51,33.53,33.49,33.5,52100.0,23.6554,23.6695,23.6412,23.6483,52100.0
2011-03-29 13:35:00,33.5,33.55,33.49,33.51,74300.0,23.6483,23.6836,23.6412,23.6554,74300.0
2011-03-29 13:40:00,33.52,33.52,33.46,33.49,149000.0,23.6624,23.6624,23.6201,23.6412,149000.0
2011-03-29 13:45:00,33.48,33.53,33.48,33.53,37400.0,23.6342,23.6695,23.6342,23.6695,37400.0
2011-03-29 13:50:00,33.53,33.58,33.52,33.56,37500.0,23.6695,23.7048,23.6624,23.6907,37500.0
2011-03-29 13:55:00,33.57,33.59,33.56,33.59,27400.0,23.6977,23.7118,23.6907,23.7118,27400.0
2011-03-29 14:00:00,33.59,33.67,33.58,33.67,69500.0,23.7118,23.7683,23.7048,23.7683,69500.0
2011-03-29 14:05:00,33.67,33.68,33.63,33.66,99300.0,23.7683,23.7754,23.7401,23.7613,99300.0
2011-03-29 14:10:00,33.65,33.66,33.6,33.62,57300.0,23.7542,23.7613,23.7189,23.733,57300.0
2011-03-29 14:15:00,33.62,33.68,33.61,33.65,107300.0,23.733,23.7754,23.726,23.7542,107300.0
2011-03-29 14:20:00,33.65,33.66,33.64,33.66,36700.0,23.7542,23.7613,23.7471,23.7613,36700.0
2011-03-29 14:25:00,33.66,33.66,33.64,33.65,30200.0,23.7613,23.7613,23.7471,23.7542,30200.0
2011-03-29 14:30:00,33.66,33.67,33.64,33.65,39500.0,23.7613,23.7683,23.7471,23.7542,39500.0
2011-03-29 14:35:00,33.64,33.67,33.64,33.64,80000.0,23.7471,23.7683,23.7471,23.7471,80000.0
2011-03-29 14:40:00,33.65,33.7,33.64,33.7,66600.0,23.7542,23.7895,23.7471,23.7895,66600.0
2011-03-29 14:45:00,33.69,33.71,33.68,33.71,61000.0,23.7824,23.7965,23.7754,23.7965,61000.0
2011-03-29 14:50:00,33.7,33.72,33.7,33.71,70500.0,23.7895,23.8036,23.7895,23.7965,70500.0
2011-03-29 14:55:00,33.7,33.74,33.69,33.72,121700.0,23.7895,23.8177,23.7824,23.8036,121700.0
2011-03-29 15:00:00,33.73,33.75,33.71,33.71,125300.0,23.8107,23.8248,23.7965,23.7965,125300.0
2011-03-29 15:05:00,33.72,33.72,33.67,33.7,94700.0,23.8036,23.8036,23.7683,23.7895,94700.0
2011-03-29 15:10:00,33.7,33.72,33.69,33.71,104500.0,23.7895,23.8036,23.7824,23.7965,104500.0
2011-03-29 15:15:00,33.71,33.75,33.7,33.72,83000.0,23.7965,23.8248,23.7895,23.8036,83000.0
2011-03-29 15:20:00,33.73,33.77,33.72,33.77,71300.0,23.8107,23.8389,23.8036,23.8389,71300.0
2011-03-29 15:25:00,33.76,33.8,33.74,33.75,95200.0,23.8318,23.8601,23.8177,23.8248,95200.0
2011-03-29 15:30:00,33.75,33.77,33.75,33.75,101100.0,23.8248,23.8389,23.8248,23.8248,101100.0
2011-03-29 15:35:00,33.75,33.79,33.75,33.77,89400.0,23.8248,23.853,23.8248,23.8389,89400.0
2011-03-29 15:40:00,33.77,33.78,33.74,33.74,96900.0,23.8389,23.846,23.8177,23.8177,96900.0
2011-03-29 15:45:00,33.75,33.82,33.75,33.77,202700.0,23.8248,23.8742,23.8248,23.8389,202700.0
2011-03-29 15:50:00,33.77,33.8,33.77,33.78,172600.0,23.8389,23.8601,23.8389,23.846,172600.0
2011-03-29 15:55:00,33.79,33.8,33.76,33.8,349000.0,23.853,23.8601,23.8318,23.8601,349000.0
2011-03-30 09:30:00,34.0,34.0,33.79,33.91,131900.0,24.0013,24.0013,23.853,23.9377,131900.0
2011-03-30 09:35:00,33.9,34.0,33.88,33.97,191100.0,23.9307,24.0013,23.9166,23.9801,191100.0
2011-03-30 09:40:00,33.98,33.99,33.89,33.9,175700.0,23.9871,23.9942,23.9236,23.9307,175700.0
2011-03-30 09:45:00,33.9,33.91,33.79,33.84,116300.0,23.9307,23.9377,23.853,23.8883,116300.0
2011-03-30 09:50:00,33.84,33.93,33.83,33.85,161400.0,23.8883,23.9518,23.8813,23.8954,161400.0
2011-03-30 09:55:00,33.85,34.01,33.84,34.01,83000.0,23.8954,24.0083,23.8883,24.0083,83000.0
2011-03-30 10:00:00,34.01,34.03,33.94,33.95,83700.0,24.0083,24.0224,23.9589,23.966,83700.0
2011-03-30 10:05:00,33.97,34.01,33.96,33.96,50600.0,23.9801,24.0083,23.973,23.973,50600.0
2011-03-30 10:10:00,33.96,33.99,33.92,33.93,94200.0,23.973,23.9942,23.9448,23.9518,94200.0
2011-03-30 10:15:00,33.93,33.93,33.85,33.89,67300.0,23.9518,23.9518,23.8954,23.9236,67300.0
2011-03-30 10:20:00,33.88,33.91,33.87,33.9,39100.0,23.9166,23.9377,23.9095,23.9307,39100.0
2011-03-30 10:25:00,33.9,33.9,33.82,33.82,69000.0,23.9307,23.9307,23.8742,23.8742,69000.0
2011-03-30 10:30:00,33.82,33.91,33.82,33.9,88900.0,23.8742,23.9377,23.8742,23.9307,88900.0
2011-03-30 10:35:00,33.9,33.98,33.9,33.97,121000.0,23.9307,23.9871,23.9307,23.9801,121000.0
2011-03-30 10:40:00,33.97,34.03,33.97,34.02,84300.0,23.9801,24.0224,23.9801,24.0154,84300.0
2011-03-30 10:45:00,34.02,34.03,34.0,34.0,51100.0,24.0154,24.0224,24.0013,24.0013,51100.0
2011-03-30 10:50:00,34.0,34.03,33.98,34.01,89900.0,24.0013,24.0224,23.9871,24.0083,89900.0
2011-03-30 10:55:00,34.01,34.06,34.01,34.04,81100.0,24.0083,24.0436,24.0083,24.0295,81100.0
2011-03-30 11:00:00,34.04,34.04,33.99,34.0,45000.0,24.0295,24.0295,23.9942,24.0013,45000.0
2011-03-30 11:05:00,34.0,34.0,33.92,33.93,44800.0,24.0013,24.0013,23.9448,23.9518,44800.0
2011-03-30 11:10:00,33.93,33.94,33.9,33.94,69900.0,23.9518,23.9589,23.9307,23.9589,69900.0
2011-03-30 11:15:00,33.94,33.98,33.93,33.94,30700.0,23.9589,23.9871,23.9518,23.9589,30700.0
2011-03-30 11:20:00,33.94,33.95,33.87,33.87,38800.0,23.9589,23.966,23.9095,23.9095,38800.0
2011-03-30 11:25:00,33.87,33.94,33.86,33.93,55100.0,23.9095,23.9589,23.9024,23.9518,55100.0
2011-03-30 11:30:00,33.93,33.96,33.93,33.95,34900.0,23.9518,23.973,23.9518,23.966,34900.0
2011-03-30 11:35:00,33.95,33.96,33.92,33.92,25100.0,23.966,23.973,23.9448,23.9448,25100.0
2011-03-30 11:40:00,33.92,33.93,33.9,33.91,30800.0,23.9448,23.9518,23.9307,23.9377,30800.0
2011-03-30 11:45:00,33.9,33.92,33.88,33.88,28400.0,23.9307,23.9448,23.9166,23.9166,28400.0
2011-03-30 11:50:00,33.88,33.95,33.87,33.94,72000.0,23.9166,23.966,23.9095,23.9589,72000.0
2011-03-30 11:55:00,33.94,33.94,33.88,33.91,30000.0,23.9589,23.9589,23.9166,23.9377,30000.0
2011-03-30 12:00:00,33.91,33.93,33.91,33.93,40200.0,23.9377,23.9518,23.9377,23.9518,40200.0
2011-03-30 12:05:00,33.92,33.93,33.86,33.87,62500.0,23.9448,23.9518,23.9024,23.9095,62500.0
2011-03-30 12:10:00,33.87,33.91,33.87,33.91,37700.0,23.9095,23.9377,23.9095,23.9377,37700.0
2011-03-30 12:15:00,33.91,33.96,33.91,33.94,63300.0,23.9377,23.973,23.9377,23.9589,63300.0
2011-03-30 12:20:00,33.95,33.97,33.94,33.97,74400.0,23.966,23.9801,23.9589,23.9801,74400.0
2011-03-30 12:25:00,33.97,33.98,33.94,33.97,76200.0,23.9801,23.9871,23.9589,23.9801,76200.0
2011-03-30 12:30:00,33.96,33.96,33.94,33.94,9700.0,23.973,23.973,23.9589,23.9589,9700.0
2011-03-30 12:35:00,33.94,33.95,33.91,33.92,70400.0,23.9589,23.966,23.9377,23.9448,70400.0
2011-03-30 12:40:00,33.91,33.92,33.88,33.88,15600.0,23.9377,23.9448,23.9166,23.9166,15600.0
2011-03-30 12:45:00,33.89,33.89,33.87,33.87,16000.0,23.9236,23.9236,23.9095,23.9095,16000.0
2011-03-30 12:50:00,33.87,33.9,33.87,33.89,49400.0,23.9095,23.9307,23.9095,23.9236,49400.0
2011-03-30 12:55:00,33.89,33.92,33.87,33.88,30900.0,23.9236,23.9448,23.9095,23.9166,30900.0
2011-03-30 13:00:00,33.88,33.94,33.88,33.92,48800.0,23.9166,23.9589,23.9166,23.9448,48800.0
2011-03-30 13:05:00,33.92,34.0,33.92,34.0,100300.0,23.9448,24.0013,23.9448,24.0013,100300.0
2011-03-30 13:10:00,33.99,34.01,33.94,33.95,47400.0,23.9942,24.0083,23.9589,23.966,47400.0
2011-03-30 13:15:00,33.94,33.95,33.87,33.88,123500.0,23.9589,23.966,23.9095,23.9166,123500.0
2011-03-30 13:20:00,33.87,33.9,33.86,33.9,54500.0,23.9095,23.9307,23.9024,23.9307,54500.0
2011-03-30 13:25:00,33.9,33.9,33.78,33.8,213300.0,23.9307,23.9307,23.846,23.8601,213300.0
2011-03-30 13:30:00,33.8,33.83,33.79,33.8,47500.0,23.8601,23.8813,23.853,23.8601,47500.0
2011-03-30 13:35:00,33.79,33.81,33.79,33.8,33000.0,23.853,23.8671,23.853,23.8601,33000.0
2011-03-30 13:40:00,33.8,33.81,33.71,33.71,154900.0,23.8601,23.8671,23.7965,23.7965,154900.0
2011-03-30 13:45:00,33.71,33.72,33.69,33.7,83200.0,23.7965,23.8036,23.7824,23.7895,83200.0
2011-03-30 13:50:00,33.69,33.7,33.66,33.7,115800.0,23.7824,23.7895,23.7613,23.7895,115800.0
2011-03-30 13:55:00,33.7,33.72,33.69,33.7,79700.0,23.7895,23.8036,23.7824,23.7895,79700.0
2011-03-30 14:00:00,33.69,33.7,33.61,33.64,246500.0,23.7824,23.7895,23.726,23.7471,246500.0
2011-03-30 14:05:00,33.64,33.69,33.64,33.66,135200.0,23.7471,23.7824,23.7471,23.7613,135200.0
2011-03-30 14:10:00,33.66,33.67,33.62,33.63,165100.0,23.7613,23.7683,23.733,23.7401,165100.0
2011-03-30 14:15:00,33.64,33.64,33.59,33.59,80700.0,23.7471,23.7471,23.7118,23.7118,80700.0
2011-03-30 14:20:00,33.6,33.65,33.58,33.64,102000.0,23.7189,23.7542,23.7048,23.7471,102000.0
2011-03-30 14:25:00,33.65,33.69,33.64,33.69,69000.0,23.7542,23.7824,23.7471,23.7824,69000.0
2011-03-30 14:30:00,33.69,33.69,33.64,33.64,197400.0,23.7824,23.7824,23.7471,23.7471,197400.0
2011-03-30 14:35:00,33.65,33.69,33.64,33.69,81100.0,23.7542,23.7824,23.7471,23.7824,81100.0
2011-03-30 14:40:00,33.69,33.72,33.68,33.72,54200.0,23.7824,23.8036,23.7754,23.8036,54200.0
2011-03-30 14:45:00,33.72,33.72,33.71,33.72,30200.0,23.8036,23.8036,23.7965,23.8036,30200.0
2011-03-30 14:50:00,33.72,33.72,33.58,33.63,225200.0,23.8036,23.8036,23.7048,23.7401,225200.0
2011-03-30 14:55:00,33.64,33.66,33.6,33.6,103200.0,23.7471,23.7613,23.7189,23.7189,103200.0
2011-03-30 15:00:00,33.6,33.67,33.59,33.66,208700.0,23.7189,23.7683,23.7118,23.7613,208700.0
2011-03-30 15:05:00,33.66,33.66,33.64,33.64,105600.0,23.7613,23.7613,23.7471,23.7471,105600.0
2011-03-30 15:10:00,33.64,33.66,33.64,33.64,82900.0,23.7471,23.7613,23.7471,23.7471,82900.0
2011-03-30 15:15:00,33.65,33.68,33.64,33.65,145500.0,23.7542,23.7754,23.7471,23.7542,145500.0
2011-03-30 15:20:00,33.65,33.65,33.63,33.65,103500.0,23.7542,23.7542,23.7401,23.7542,103500.0
2011-03-30 15:25:00,33.65,33.65,33.6,33.63,113600.0,23.7542,23.7542,23.7189,23.7401,113600.0
2011-03-30 15:30:00,33.63,33.66,33.63,33.66,116200.0,23.7401,23.7613,23.7401,23.7613,116200.0
2011-03-30 15:35:00,33.66,33.69,33.65,33.65,89800.0,23.7613,23.7824,23.7542,23.7542,89800.0
2011-03-30 15:40:00,33.66,33.69,33.65,33.65,155700.0,23.7613,23.7824,23.7542,23.7542,155700.0
2011-03-30 15:45:00,33.66,33.67,33.58,33.6,224300.0,23.7613,23.7683,23.7048,23.7189,224300.0
2011-03-30 15:50:00,33.59,33.64,33.59,33.63,144800.0,23.7118,23.7471,23.7118,23.7401,144800.0
2011-03-30 15:55:00,33.63,33.65,33.62,33.62,297700.0,23.7401,23.7542,23.733,23.733,297700.0
2011-03-31 09:30:00,33.55,33.72,33.53,33.71,217100.0,23.6836,23.8036,23.6695,23.7965,217100.0
2011-03-31 09:35:00,33.72,33.81,33.69,33.76,188300.0,23.8036,23.8671,23.7824,23.8318,188300.0
2011-03-31 09:40:00,33.76,33.81,33.67,33.75,139100.0,23.8318,23.8671,23.7683,23.8248,139100.0
2011-03-31 09:45:00,33.75,33.76,33.65,33.73,180200.0,23.8248,23.8318,23.7542,23.8107,180200.0
2011-03-31 09:50:00,33.73,33.79,33.73,33.79,139500.0,23.8107,23.853,23.8107,23.853,139500.0
2011-03-31 09:55:00,33.79,33.84,33.75,33.77,98000.0,23.853,23.8883,23.8248,23.8389,98000.0
2011-03-31 10:00:00,33.77,33.84,33.77,33.82,208800.0,23.8389,23.8883,23.8389,23.8742,208800.0
2011-03-31 10:05:00,33.82,33.86,33.81,33.85,91200.0,23.8742,23.9024,23.8671,23.8954,91200.0
2011-03-31 10:10:00,33.86,33.87,33.78,33.84,250500.0,23.9024,23.9095,23.846,23.8883,250500.0
2011-03-31 10:15:00,33.84,33.91,33.84,33.91,88900.0,23.8883,23.9377,23.8883,23.9377,88900.0
2011-03-31 10:20:00,33.91,33.98,33.9,33.97,142000.0,23.9377,23.9871,23.9307,23.9801,142000.0
2011-03-31 10:25:00,33.98,34.04,33.97,34.0,121000.0,23.9871,24.0295,23.9801,24.0013,121000.0
2011-03-31 10:30:00,34.0,34.05,33.98,34.05,113400.0,24.0013,24.0366,23.9871,24.0366,113400.0
2011-03-31 10:35:00,34.06,34.13,34.05,34.09,162600.0,24.0436,24.093,24.0366,24.0648,162600.0
2011-03-31 10:40:00,34.08,34.13,34.05,34.13,248900.0,24.0577,24.093,24.0366,24.093,248900.0
2011-03-31 10:45:00,34.13,34.16,34.09,34.11,244600.0,24.093,24.1142,24.0648,24.0789,244600.0
2011-03-31 10:50:00,34.11,34.12,34.05,34.12,154900.0,24.0789,24.086,24.0366,24.086,154900.0
2011-03-31 10:55:00,34.12,34.16,34.1,34.13,201100.0,24.086,24.1142,24.0719,24.093,201100.0
2011-03-31 11:00:00,34.13,34.16,34.08,34.15,169000.0,24.093,24.1142,24.0577,24.1072,169000.0
2011-03-31 11:05:00,34.15,34.22,34.14,34.22,135900.0,24.1072,24.1566,24.1001,24.1566,135900.0
2011-03-31 11:10:00,34.21,34.24,34.2,34.23,55900.0,24.1495,24.1707,24.1424,24.1636,55900.0
2011-03-31 11:15:00,34.23,34.28,34.22,34.28,114700.0,24.1636,24.1989,24.1566,24.1989,114700.0
2011-03-31 11:20:00,34.27,34.29,34.23,34.23,63200.0,24.1919,24.206,24.1636,24.1636,63200.0
2011-03-31 11:25:00,34.23,34.23,34.17,34.21,67200.0,24.1636,24.1636,24.1213,24.1495,67200.0
2011-03-31 11:30:00,34.21,34.23,34.16,34.18,186100.0,24.1495,24.1636,24.1142,24.1283,186100.0
2011-03-31 11:35:00,34.18,34.19,34.13,34.17,118500.0,24.1283,24.1354,24.093,24.1213,118500.0
2011-03-31 11:40:00,34.18,34.2,34.16,34.16,75000.0,24.1283,24.1424,24.1142,24.1142,75000.0
2011-03-31 11:45:00,34.16,34.19,34.14,34.16,35300.0,24.1142,24.1354,24.1001,24.1142,35300.0
2011-03-31 11:50:00,34.16,34.17,34.14,34.16,54800.0,24.1142,24.1213,24.1001,24.1142,54800.0
2011-03-31 11:55:00,34.16,34.17,34.14,34.15,27300.0,24.1142,24.1213,24.1001,24.1072,27300.0
2011-03-31 12:00:00,34.15,34.17,34.15,34.15,55200.0,24.1072,24.1213,24.1072,24.1072,55200.0
2011-03-31 12:05:00,34.15,34.16,34.13,34.15,35000.0,24.1072,24.1142,24.093,24.1072,35000.0
2011-03-31 12:10:00,34.15,34.15,34.13,34.14,27200.0,24.1072,24.1072,24.093,24.1001,27200.0
2011-03-31 12:15:00,34.14,34.14,34.12,34.14,52500.0,24.1001,24.1001,24.086,24.1001,52500.0
2011-03-31 12:20:00,34.15,34.18,34.14,34.18,39300.0,24.1072,24.1283,24.1001,24.1283,39300.0
2011-03-31 12:25:00,34.17,34.2,34.17,34.19,30300.0,24.1213,24.1424,24.1213,24.1354,30300.0
2011-03-31 12:30:00,34.2,34.2,34.16,34.18,102600.0,24.1424,24.1424,24.1142,24.1283,102600.0
2011-03-31 12:35:00,34.18,34.18,34.16,34.16,42300.0,24.1283,24.1283,24.1142,24.1142,42300.0
2011-03-31 12:40:00,34.16,34.19,34.15,34.19,76500.0,24.1142,24.1354,24.1072,24.1354,76500.0
2011-03-31 12:45:00,34.19,34.19,34.13,34.13,46100.0,24.1354,24.1354,24.093,24.093,46100.0
2011-03-31 12:50:00,34.13,34.14,34.08,34.1,75100.0,24.093,24.1001,24.0577,24.0719,75100.0
2011-03-31 12:55:00,34.1,34.12,34.09,34.1,92200.0,24.0719,24.086,24.0648,24.0719,92200.0
2011-03-31 13:00:00,34.1,34.1,33.99,33.99,187400.0,24.0719,24.0719,23.9942,23.9942,187400.0
2011-03-31 13:05:00,33.99,34.0,33.98,33.98,47800.0,23.9942,24.0013,23.9871,23.9871,47800.0
2011-03-31 13:10:00,33.98,34.0,33.98,33.99,121100.0,23.9871,24.0013,23.9871,23.9942,121100.0
2011-03-31 13:15:00,33.98,34.0,33.98,33.98,64000.0,23.9871,24.0013,23.9871,23.9871,64000.0
2011-03-31 13:20:00,33.98,34.02,33.96,34.02,33700.0,23.9871,24.0154,23.973,24.0154,33700.0
2011-03-31 13:25:00,34.02,34.02,33.99,34.0,49200.0,24.0154,24.0154,23.9942,24.0013,49200.0
2011-03-31 13:30:00,34.01,34.01,33.99,34.01,95900.0,24.0083,24.0083,23.9942,24.0083,95900.0
2011-03-31 13:35:00,34.0,34.07,34.0,34.03,42500.0,24.0013,24.0507,24.0013,24.0224,42500.0
2011-03-31 13:40:00,34.04,34.08,34.03,34.08,28700.0,24.0295,24.0577,24.0224,24.0577,28700.0
2011-03-31 13:45:00,34.08,34.1,34.07,34.09,24900.0,24.0577,24.0719,24.0507,24.0648,24900.0
2011-03-31 13:50:00,34.09,34.11,34.08,34.1,35100.0,24.0648,24.0789,24.0577,24.0719,35100.0
2011-03-31 13:55:00,34.11,34.11,34.06,34.06,58300.0,24.0789,24.0789,24.0436,24.0436,58300.0
2011-03-31 14:00:00,34.07,34.14,34.06,34.13,146900.0,24.0507,24.1001,24.0436,24.093,146900.0
2011-03-31 14:05:00,34.13,34.14,34.04,34.11,120400.0,24.093,24.1001,24.0295,24.0789,120400.0
2011-03-31 14:10:00,34.11,34.15,34.11,34.13,66300.0,24.0789,24.1072,24.0789,24.093,66300.0
2011-03-31 14:15:00,34.12,34.16,34.09,34.12,81800.0,24.086,24.1142,24.0648,24.086,81800.0
2011-03-31 14:20:00,34.11,34.14,34.07,34.08,71100.0,24.0789,24.1001,24.0507,24.0577,71100.0
2011-03-31 14:25:00,34.07,34.08,34.01,34.01,108500.0,24.0507,24.0577,24.0083,24.0083,108500.0
2011-03-31 14:30:00,34.02,34.05,34.01,34.03,127500.0,24.0154,24.0366,24.0083,24.0224,127500.0
2011-03-31 14:35:00,34.03,34.08,34.01,34.07,67800.0,24.0224,24.0577,24.0083,24.0507,67800.0
2011-03-31 14:40:00,34.07,34.1,34.07,34.09,46500.0,24.0507,24.0719,24.0507,24.0648,46500.0
2011-03-31 14:45:00,34.09,34.11,34.09,34.11,39300.0,24.0648,24.0789,24.0648,24.0789,39300.0
2011-03-31 14:50:00,34.1,34.11,34.1,34.1,31200.0,24.0719,24.0789,24.0719,24.0719,31200.0
2011-03-31 14:55:00,34.1,34.12,34.1,34.12,69900.0,24.0719,24.086,24.0719,24.086,69900.0
2011-03-31 15:00:00,34.11,34.12,34.1,34.1,45300.0,24.0789,24.086,24.0719,24.0719,45300.0
2011-03-31 15:05:00,34.11,34.14,34.1,34.14,56500.0,24.0789,24.1001,24.0719,24.1001,56500.0
2011-03-31 15:10:00,34.14,34.16,34.13,34.16,80100.0,24.1001,24.1142,24.093,24.1142,80100.0
2011-03-31 15:15:00,34.16,34.19,34.14,34.18,140900.0,24.1142,24.1354,24.1001,24.1283,140900.0
2011-03-31 15:20:00,34.19,34.2,34.17,34.2,107100.0,24.1354,24.1424,24.1213,24.1424,107100.0
2011-03-31 15:25:00,34.2,34.2,34.17,34.18,113400.0,24.1424,24.1424,24.1213,24.1283,113400.0
2011-03-31 15:30:00,34.17,34.19,34.14,34.14,89800.0,24.1213,24.1354,24.1001,24.1001,89800.0
2011-03-31 15:35:00,34.15,34.15,34.11,34.13,138300.0,24.1072,24.1072,24.0789,24.093,138300.0
2011-03-31 15:40:00,34.14,34.17,34.13,34.15,283500.0,24.1001,24.1213,24.093,24.1072,283500.0
2011-03-31 15:45:00,34.15,34.16,34.09,34.15,480000.0,24.1072,24.1142,24.0648,24.1072,480000.0
2011-03-31 15:50:00,34.15,34.22,34.15,34.19,554100.0,24.1072,24.1566,24.1072,24.1354,554100.0
2011-03-31 15:55:00,34.2,34.32,34.2,34.31,1228400.0,24.1424,24.2272,24.1424,24.2201,1228400.0
2011-04-01 09:30:00,34.13,34.36,34.13,34.36,246400.0,24.093,24.2554,24.093,24.2554,246400.0
2011-04-01 09:35:00,34.35,34.52,34.34,34.51,168000.0,24.2483,24.3683,24.2413,24.3613,168000.0
2011-04-01 09:40:00,34.51,34.52,34.47,34.48,116200.0,24.3613,24.3683,24.333,24.3401,116200.0
2011-04-01 09:45:00,34.47,34.5,34.46,34.48,165200.0,24.333,24.3542,24.326,24.3401,165200.0
2011-04-01 09:50:00,34.48,34.48,34.4,34.44,99400.0,24.3401,24.3401,24.2836,24.3119,99400.0
2011-04-01 09:55:00,34.45,34.45,34.36,34.36,123800.0,24.3189,24.3189,24.2554,24.2554,123800.0
2011-04-01 10:00:00,34.36,34.5,34.35,34.49,125700.0,24.2554,24.3542,24.2483,24.3472,125700.0
2011-04-01 10:05:00,34.5,34.54,34.49,34.54,103300.0,24.3542,24.3825,24.3472,24.3825,103300.0
2011-04-01 10:10:00,34.54,34.62,34.54,34.59,196900.0,24.3825,24.4389,24.3825,24.4178,196900.0
2011-04-01 10:15:00,34.6,34.68,34.6,34.64,392900.0,24.4248,24.4813,24.4248,24.4531,392900.0
2011-04-01 10:20:00,34.64,34.72,34.64,34.65,172800.0,24.4531,24.5095,24.4531,24.4601,172800.0
2011-04-01 10:25:00,34.65,34.7,34.64,34.69,81800.0,24.4601,24.4954,24.4531,24.4883,81800.0
2011-04-01 10:30:00,34.7,34.71,34.7,34.7,64000.0,24.4954,24.5025,24.4954,24.4954,64000.0
2011-04-01 10:35:00,34.71,34.77,34.7,34.76,325300.0,24.5025,24.5448,24.4954,24.5378,325300.0
2011-04-01 10:40:00,34.77,34.85,34.74,34.85,199700.0,24.5448,24.6013,24.5236,24.6013,199700.0
2011-04-01 10:45:00,34.85,34.88,34.82,34.86,141700.0,24.6013,24.6225,24.5801,24.6084,141700.0
2011-04-01 10:50:00,34.87,34.88,34.76,34.81,194400.0,24.6154,24.6225,24.5378,24.5731,194400.0
2011-04-01 10:55:00,34.81,34.84,34.77,34.8,140600.0,24.5731,24.5942,24.5448,24.566,140600.0
2011-04-01 11:00:00,34.8,34.84,34.79,34.84,93900.0,24.566,24.5942,24.5589,24.5942,93900.0
2011-04-01 11:05:00,34.84,34.84,34.78,34.82,120300.0,24.5942,24.5942,24.5519,24.5801,120300.0
2011-04-01 11:10:00,34.82,34.83,34.79,34.81,93900.0,24.5801,24.5872,24.5589,24.5731,93900.0
2011-04-01 11:15:00,34.81,34.84,34.8,34.83,100700.0,24.5731,24.5942,24.566,24.5872,100700.0
2011-04-01 11:20:00,34.83,34.87,34.82,34.84,113200.0,24.5872,24.6154,24.5801,24.5942,113200.0
2011-04-01 11:25:00,34.85,34.85,34.8,34.8,83600.0,24.6013,24.6013,24.566,24.566,83600.0
2011-04-01 11:30:00,34.8,34.83,34.8,34.83,35100.0,24.566,24.5872,24.566,24.5872,35100.0
2011-04-01 11:35:00,34.82,34.85,34.82,34.83,43900.0,24.5801,24.6013,24.5801,24.5872,43900.0
2011-04-01 11:40:00,34.83,34.86,34.82,34.86,36000.0,24.5872,24.6084,24.5801,24.6084,36000.0
2011-04-01 11:45:00,34.86,34.86,34.79,34.79,86200.0,24.6084,24.6084,24.5589,24.5589,86200.0
2011-04-01 11:50:00,34.79,34.8,34.78,34.78,28400.0,24.5589,24.566,24.5519,24.5519,28400.0
2011-04-01 11:55:00,34.79,34.84,34.77,34.83,82900.0,24.5589,24.5942,24.5448,24.5872,82900.0
2011-04-01 12:00:00,34.84,34.88,34.82,34.86,57400.0,24.5942,24.6225,24.5801,24.6084,57400.0
2011-04-01 12:05:00,34.87,34.88,34.86,34.87,27700.0,24.6154,24.6225,24.6084,24.6154,27700.0
2011-04-01 12:10:00,34.87,34.88,34.87,34.87,61900.0,24.6154,24.6225,24.6154,24.6154,61900.0
2011-04-01 12:15:00,34.87,34.88,34.87,34.87,20300.0,24.6154,24.6225,24.6154,24.6154,20300.0
2011-04-01 12:20:00,34.87,34.9,34.87,34.9,54500.0,24.6154,24.6366,24.6154,24.6366,54500.0
2011-04-01 12:25:00,34.9,34.9,34.88,34.88,108400.0,24.6366,24.6366,24.6225,24.6225,108400.0
2011-04-01 12:30:00,34.89,34.89,34.85,34.85,35700.0,24.6295,24.6295,24.6013,24.6013,35700.0
2011-04-01 12:35:00,34.85,34.86,34.83,34.85,27200.0,24.6013,24.6084,24.5872,24.6013,27200.0
2011-04-01 12:40:00,34.85,34.85,34.82,34.83,47100.0,24.6013,24.6013,24.5801,24.5872,47100.0
2011-04-01 12:45:00,34.83,34.85,34.81,34.84,69900.0,24.5872,24.6013,24.5731,24.5942,69900.0
2011-04-01 12:50:00,34.85,34.87,34.84,34.84,130800.0,24.6013,24.6154,24.5942,24.5942,130800.0
2011-04-01 12:55:00,34.84,34.86,34.84,34.84,65700.0,24.5942,24.6084,24.5942,24.5942,65700.0
2011-04-01 13:00:00,34.85,34.85,34.8,34.81,156000.0,24.6013,24.6013,24.566,24.5731,156000.0
2011-04-01 13:05:00,34.8,34.81,34.78,34.79,56300.0,24.566,24.5731,24.5519,24.5589,56300.0
2011-04-01 13:10:00,34.8,34.8,34.78,34.78,99200.0,24.566,24.566,24.5519,24.5519,99200.0
2011-04-01 13:15:00,34.78,34.79,34.78,34.78,33500.0,24.5519,24.5589,24.5519,24.5519,33500.0
2011-04-01 13:20:00,34.78,34.8,34.78,34.8,52100.0,24.5519,24.566,24.5519,24.566,52100.0
2011-04-01 13:25:00,34.8,34.82,34.79,34.82,53400.0,24.566,24.5801,24.5589,24.5801,53400.0
2011-04-01 13:30:00,34.82,34.85,34.81,34.83,108500.0,24.5801,24.6013,24.5731,24.5872,108500.0
2011-04-01 13:35:00,34.84,34.84,34.81,34.83,44300.0,24.5942,24.5942,24.5731,24.5872,44300.0
2011-04-01 13:40:00,34.83,34.84,34.82,34.84,40100.0,24.5872,24.5942,24.5801,24.5942,40100.0
2011-04-01 13:45:00,34.83,34.85,34.83,34.84,32900.0,24.5872,24.6013,24.5872,24.5942,32900.0
2011-04-01 13:50:00,34.84,34.86,34.84,34.86,27000.0,24.5942,24.6084,24.5942,24.6084,27000.0
2011-04-01 13:55:00,34.85,34.89,34.85,34.89,36500.0,24.6013,24.6295,24.6013,24.6295,36500.0
2011-04-01 14:00:00,34.89,34.9,34.85,34.85,77300.0,24.6295,24.6366,24.6013,24.6013,77300.0
2011-04-01 14:05:00,34.86,34.86,34.83,34.84,49000.0,24.6084,24.6084,24.5872,24.5942,49000.0
2011-04-01 14:10:00,34.84,34.87,34.84,34.87,53100.0,24.5942,24.6154,24.5942,24.6154,53100.0
2011-04-01 14:15:00,34.87,34.87,34.86,34.87,24400.0,24.6154,24.6154,24.6084,24.6154,24400.0
2011-04-01 14:20:00,34.86,34.87,34.84,34.85,76800.0,24.6084,24.6154,24.5942,24.6013,76800.0
2011-04-01 14:25:00,34.85,34.91,34.84,34.87,127800.0,24.6013,24.6436,24.5942,24.6154,127800.0
2011-04-01 14:30:00,34.87,34.89,34.87,34.88,101300.0,24.6154,24.6295,24.6154,24.6225,101300.0
2011-04-01 14:35:00,34.87,34.9,34.87,34.9,67300.0,24.6154,24.6366,24.6154,24.6366,67300.0
2011-04-01 14:40:00,34.9,34.9,34.86,34.86,90300.0,24.6366,24.6366,24.6084,24.6084,90300.0
2011-04-01 14:45:00,34.86,34.88,34.8,34.8,156500.0,24.6084,24.6225,24.566,24.566,156500.0
2011-04-01 14:50:00,34.81,34.86,34.8,34.85,142700.0,24.5731,24.6084,24.566,24.6013,142700.0
2011-04-01 14:55:00,34.86,34.86,34.84,34.86,66000.0,24.6084,24.6084,24.5942,24.6084,66000.0
2011-04-01 15:00:00,34.86,34.88,34.84,34.87,166100.0,24.6084,24.6225,24.5942,24.6154,166100.0
2011-04-01 15:05:00,34.87,34.87,34.84,34.85,139200.0,24.6154,24.6154,24.5942,24.6013,139200.0
2011-04-01 15:10:00,34.85,34.86,34.84,34.85,211400.0,24.6013,24.6084,24.5942,24.6013,211400.0
2011-04-01 15:15:00,34.85,34.87,34.83,34.86,297500.0,24.6013,24.6154,24.5872,24.6084,297500.0
2011-04-01 15:20:00,34.85,34.9,34.85,34.88,158300.0,24.6013,24.6366,24.6013,24.6225,158300.0
2011-04-01 15:25:00,34.89,34.92,34.88,34.9,167100.0,24.6295,24.6507,24.6225,24.6366,167100.0
2011-04-01 15:30:00,34.89,34.92,34.89,34.89,164500.0,24.6295,24.6507,24.6295,24.6295,164500.0
2011-04-01 15:35:00,34.89,34.9,34.85,34.88,148100.0,24.6295,24.6366,24.6013,24.6225,148100.0
2011-04-01 15:40:00,34.88,34.88,34.85,34.86,219800.0,24.6225,24.6225,24.6013,24.6084,219800.0
2011-04-01 15:45:00,34.87,34.88,34.84,34.85,308400.0,24.6154,24.6225,24.5942,24.6013,308400.0
2011-04-01 15:50:00,34.85,34.88,34.84,34.88,287000.0,24.6013,24.6225,24.5942,24.6225,287000.0
2011-04-01 15:55:00,34.88,34.96,34.85,34.96,645500.0,24.6225,24.6789,24.6013,24.6789,645500.0
2011-04-04 09:30:00,34.82,34.9,34.82,34.86,146500.0,24.5801,24.6366,24.5801,24.6084,146500.0
2011-04-04 09:35:00,34.87,34.94,34.86,34.88,105800.0,24.6154,24.6648,24.6084,24.6225,105800.0
2011-04-04 09:40:00,34.88,34.91,34.85,34.87,275400.0,24.6225,24.6436,24.6013,24.6154,275400.0
2011-04-04 09:45:00,34.86,34.98,34.86,34.97,128000.0,24.6084,24.6931,24.6084,24.686,128000.0
2011-04-04 09:50:00,34.97,34.98,34.94,34.96,115300.0,24.686,24.6931,24.6648,24.6789,115300.0
2011-04-04 09:55:00,34.97,34.98,34.95,34.97,193100.0,24.686,24.6931,24.6719,24.686,193100.0
2011-04-04 10:00:00,34.96,34.99,34.91,34.92,114100.0,24.6789,24.7001,24.6436,24.6507,114100.0
2011-04-04 10:05:00,34.92,34.92,34.85,34.86,76800.0,24.6507,24.6507,24.6013,24.6084,76800.0
2011-04-04 10:10:00,34.86,34.94,34.85,34.91,224900.0,24.6084,24.6648,24.6013,24.6436,224900.0
2011-04-04 10:15:00,34.91,34.92,34.89,34.91,98900.0,24.6436,24.6507,24.6295,24.6436,98900.0
2011-04-04 10:20:00,34.91,34.95,34.9,34.94,144600.0,24.6436,24.6719,24.6366,24.6648,144600.0
2011-04-04 10:25:00,34.95,34.98,34.94,34.97,69700.0,24.6719,24.6931,24.6648,24.686,69700.0
2011-04-04 10:30:00,34.97,34.98,34.95,34.95,55000.0,24.686,24.6931,24.6719,24.6719,55000.0
2011-04-04 10:35:00,34.95,34.98,34.95,34.98,94200.0,24.6719,24.6931,24.6719,24.6931,94200.0
2011-04-04 10:40:00,34.97,34.99,34.97,34.98,65800.0,24.686,24.7001,24.686,24.6931,65800.0
2011-04-04 10:45:00,34.98,34.99,34.98,34.98,200300.0,24.6931,24.7001,24.6931,24.6931,200300.0
2011-04-04 10:50:00,34.98,34.99,34.96,34.98,68400.0,24.6931,24.7001,24.6789,24.6931,68400.0
2011-04-04 10:55:00,34.97,34.98,34.97,34.97,97600.0,24.686,24.6931,24.686,24.686,97600.0
2011-04-04 11:00:00,34.97,34.99,34.96,34.97,104900.0,24.686,24.7001,24.6789,24.686,104900.0
2011-04-04 11:05:00,34.97,34.98,34.9,34.9,170800.0,24.686,24.6931,24.6366,24.6366,170800.0
2011-04-04 11:10:00,34.89,34.89,34.78,34.78,134300.0,24.6295,24.6295,24.5519,24.5519,134300.0
2011-04-04 11:15:00,34.78,34.78,34.67,34.68,349000.0,24.5519,24.5519,24.4742,24.4813,349000.0
2011-04-04 11:20:00,34.68,34.74,34.68,34.73,146600.0,24.4813,24.5236,24.4813,24.5166,146600.0
2011-04-04 11:25:00,34.73,34.75,34.7,34.73,103000.0,24.5166,24.5307,24.4954,24.5166,103000.0
2011-04-04 11:30:00,34.73,34.75,34.69,34.71,114800.0,24.5166,24.5307,24.4883,24.5025,114800.0
2011-04-04 11:35:00,34.71,34.76,34.7,34.72,71900.0,24.5025,24.5378,24.4954,24.5095,71900.0
2011-04-04 11:40:00,34.71,34.75,34.69,34.74,33800.0,24.5025,24.5307,24.4883,24.5236,33800.0
2011-04-04 11:45:00,34.75,34.75,34.71,34.73,34300.0,24.5307,24.5307,24.5025,24.5166,34300.0
2011-04-04 11:50:00,34.73,34.73,34.72,34.72,17900.0,24.5166,24.5166,24.5095,24.5095,17900.0
2011-04-04 11:55:00,34.72,34.73,34.69,34.69,92000.0,24.5095,24.5166,24.4883,24.4883,92000.0
2011-04-04 12:00:00,34.7,34.73,34.7,34.73,35000.0,24.4954,24.5166,24.4954,24.5166,35000.0
2011-04-04 12:05:00,34.74,34.74,34.7,34.71,22500.0,24.5236,24.5236,24.4954,24.5025,22500.0
2011-04-04 12:10:00,34.7,34.76,34.7,34.75,28100.0,24.4954,24.5378,24.4954,24.5307,28100.0
2011-04-04 12:15:00,34.76,34.76,34.7,34.7,31900.0,24.5378,24.5378,24.4954,24.4954,31900.0
2011-04-04 12:20:00,34.69,34.71,34.69,34.71,34900.0,24.4883,24.5025,24.4883,24.5025,34900.0
2011-04-04 12:25:00,34.7,34.71,34.68,34.68,20500.0,24.4954,24.5025,24.4813,24.4813,20500.0
2011-04-04 12:30:00,34.69,34.7,34.67,34.7,48600.0,24.4883,24.4954,24.4742,24.4954,48600.0
2011-04-04 12:35:00,34.7,34.73,34.69,34.72,55100.0,24.4954,24.5166,24.4883,24.5095,55100.0
2011-04-04 12:40:00,34.72,34.76,34.72,34.73,37500.0,24.5095,24.5378,24.5095,24.5166,37500.0
2011-04-04 12:45:00,34.72,34.74,34.7,34.73,73600.0,24.5095,24.5236,24.4954,24.5166,73600.0
2011-04-04 12:50:00,34.74,34.75,34.72,34.73,16100.0,24.5236,24.5307,24.5095,24.5166,16100.0
2011-04-04 12:55:00,34.73,34.77,34.73,34.76,34500.0,24.5166,24.5448,24.5166,24.5378,34500.0
2011-04-04 13:00:00,34.76,34.76,34.73,34.75,56300.0,24.5378,24.5378,24.5166,24.5307,56300.0
2011-04-04 13:05:00,34.73,34.74,34.7,34.73,51500.0,24.5166,24.5236,24.4954,24.5166,51500.0
2011-04-04 13:10:00,34.75,34.76,34.71,34.75,105200.0,24.5307,24.5378,24.5025,24.5307,105200.0
2011-04-04 13:15:00,34.74,34.78,34.73,34.77,60500.0,24.5236,24.5519,24.5166,24.5448,60500.0
2011-04-04 13:20:00,34.77,34.77,34.74,34.74,24000.0,24.5448,24.5448,24.5236,24.5236,24000.0
2011-04-04 13:25:00,34.74,34.76,34.73,34.73,57500.0,24.5236,24.5378,24.5166,24.5166,57500.0
2011-04-04 13:30:00,34.73,34.73,34.67,34.67,40700.0,24.5166,24.5166,24.4742,24.4742,40700.0
2011-04-04 13:35:00,34.67,34.68,34.63,34.65,68400.0,24.4742,24.4813,24.446,24.4601,68400.0
2011-04-04 13:40:00,34.64,34.67,34.61,34.66,35600.0,24.4531,24.4742,24.4319,24.4672,35600.0
2011-04-04 13:45:00,34.68,34.68,34.63,34.64,34900.0,24.4813,24.4813,24.446,24.4531,34900.0
2011-04-04 13:50:00,34.64,34.65,34.57,34.58,66800.0,24.4531,24.4601,24.4036,24.4107,66800.0
2011-04-04 13:55:00,34.58,34.61,34.58,34.6,44700.0,24.4107,24.4319,24.4107,24.4248,44700.0
2011-04-04 14:00:00,34.59,34.6,34.53,34.54,87000.0,24.4178,24.4248,24.3754,24.3825,87000.0
2011-04-04 14:05:00,34.55,34.62,34.55,34.59,59400.0,24.3895,24.4389,24.3895,24.4178,59400.0
2011-04-04 14:10:00,34.59,34.61,34.59,34.6,17800.0,24.4178,24.4319,24.4178,24.4248,17800.0
2011-04-04 14:15:00,34.59,34.61,34.59,34.6,136200.0,24.4178,24.4319,24.4178,24.4248,136200.0
2011-04-04 14:20:00,34.6,34.66,34.6,34.62,49000.0,24.4248,24.4672,24.4248,24.4389,49000.0
2011-04-04 14:25:00,34.62,34.7,34.62,34.68,54600.0,24.4389,24.4954,24.4389,24.4813,54600.0
2011-04-04 14:30:00,34.68,34.73,34.68,34.72,80500.0,24.4813,24.5166,24.4813,24.5095,80500.0
2011-04-04 14:35:00,34.72,34.74,34.71,34.73,46700.0,24.5095,24.5236,24.5025,24.5166,46700.0
2011-04-04 14:40:00,34.73,34.74,34.71,34.74,56500.0,24.5166,24.5236,24.5025,24.5236,56500.0
2011-04-04 14:45:00,34.74,34.74,34.71,34.71,20400.0,24.5236,24.5236,24.5025,24.5025,20400.0
2011-04-04 14:50:00,34.72,34.72,34.7,34.7,12900.0,24.5095,24.5095,24.4954,24.4954,12900.0
2011-04-04 14:55:00,34.7,34.73,34.69,34.7,85600.0,24.4954,24.5166,24.4883,24.4954,85600.0
2011-04-04 15:00:00,34.69,34.7,34.67,34.69,77000.0,24.4883,24.4954,24.4742,24.4883,77000.0
2011-04-04 15:05:00,34.69,34.7,34.68,34.69,73300.0,24.4883,24.4954,24.4813,24.4883,73300.0
2011-04-04 15:10:00,34.69,34.71,34.67,34.69,163200.0,24.4883,24.5025,24.4742,24.4883,163200.0
2011-04-04 15:15:00,34.7,34.7,34.67,34.67,63400.0,24.4954,24.4954,24.4742,24.4742,63400.0
2011-04-04 15:20:00,34.67,34.69,34.65,34.67,122300.0,24.4742,24.4883,24.4601,24.4742,122300.0
2011-04-04 15:25:00,34.67,34.73,34.67,34.71,67900.0,24.4742,24.5166,24.4742,24.5025,67900.0
2011-04-04 15:30:00,34.7,34.73,34.69,34.72,152800.0,24.4954,24.5166,24.4883,24.5095,152800.0
2011-04-04 15:35:00,34.71,34.74,34.7,34.74,63700.0,24.5025,24.5236,24.4954,24.5236,63700.0
2011-04-04 15:40:00,34.75,34.79,34.75,34.76,117800.0,24.5307,24.5589,24.5307,24.5378,117800.0
2011-04-04 15:45:00,34.77,34.79,34.75,34.76,99500.0,24.5448,24.5589,24.5307,24.5378,99500.0
2011-04-04 15:50:00,34.75,34.77,34.73,34.77,278700.0,24.5307,24.5448,24.5166,24.5448,278700.0
2011-04-04 15:55:00,34.77,34.77,34.72,34.77,371700.0,24.5448,24.5448,24.5095,24.5448,371700.0
2011-04-05 09:30:00,34.76,34.9,34.69,34.89,140400.0,24.5378,24.6366,24.4883,24.6295,140400.0
2011-04-05 09:35:00,34.89,34.9,34.8,34.85,139800.0,24.6295,24.6366,24.566,24.6013,139800.0
2011-04-05 09:40:00,34.86,34.91,34.8,34.89,106600.0,24.6084,24.6436,24.566,24.6295,106600.0
2011-04-05 09:45:00,34.9,34.9,34.87,34.9,51500.0,24.6366,24.6366,24.6154,24.6366,51500.0
2011-04-05 09:50:00,34.9,34.98,34.89,34.93,103200.0,24.6366,24.6931,24.6295,24.6578,103200.0
2011-04-05 09:55:00,34.93,34.93,34.88,34.91,121200.0,24.6578,24.6578,24.6225,24.6436,121200.0
2011-04-05 10:00:00,34.9,35.0,34.87,34.99,254700.0,24.6366,24.7072,24.6154,24.7001,254700.0
2011-04-05 10:05:00,34.98,34.99,34.95,34.99,125300.0,24.6931,24.7001,24.6719,24.7001,125300.0
2011-04-05 10:10:00,34.98,35.02,34.97,34.99,189400.0,24.6931,24.7213,24.686,24.7001,189400.0
2011-04-05 10:15:00,34.98,35.05,34.97,35.05,111500.0,24.6931,24.7425,24.686,24.7425,111500.0
2011-04-05 10:20:00,35.05,35.12,35.05,35.1,133000.0,24.7425,24.7919,24.7425,24.7778,133000.0
2011-04-05 10:25:00,35.1,35.14,35.07,35.13,109400.0,24.7778,24.806,24.7566,24.799,109400.0
2011-04-05 10:30:00,35.13,35.16,35.08,35.08,66700.0,24.799,24.8201,24.7637,24.7637,66700.0
2011-04-05 10:35:00,35.09,35.2,35.08,35.19,158300.0,24.7707,24.8484,24.7637,24.8413,158300.0
2011-04-05 10:40:00,35.19,35.19,35.1,35.14,52500.0,24.8413,24.8413,24.7778,24.806,52500.0
2011-04-05 10:45:00,35.14,35.14,35.02,35.06,66500.0,24.806,24.806,24.7213,24.7495,66500.0
2011-04-05 10:50:00,35.05,35.06,35.0,35.04,61900.0,24.7425,24.7495,24.7072,24.7354,61900.0
2011-04-05 10:55:00,35.03,35.07,35.01,35.07,75700.0,24.7284,24.7566,24.7142,24.7566,75700.0
2011-04-05 11:00:00,35.07,35.09,35.05,35.05,40000.0,24.7566,24.7707,24.7425,24.7425,40000.0
2011-04-05 11:05:00,35.06,35.07,35.01,35.06,57200.0,24.7495,24.7566,24.7142,24.7495,57200.0
2011-04-05 11:10:00,35.05,35.07,35.04,35.06,51900.0,24.7425,24.7566,24.7354,24.7495,51900.0
2011-04-05 11:15:00,35.06,35.1,35.06,35.09,31300.0,24.7495,24.7778,24.7495,24.7707,31300.0
2011-04-05 11:20:00,35.09,35.09,35.06,35.08,102300.0,24.7707,24.7707,24.7495,24.7637,102300.0
2011-04-05 11:25:00,35.07,35.08,35.03,35.06,93700.0,24.7566,24.7637,24.7284,24.7495,93700.0
2011-04-05 11:30:00,35.06,35.07,34.99,35.01,104100.0,24.7495,24.7566,24.7001,24.7142,104100.0
2011-04-05 11:35:00,35.01,35.06,35.0,35.06,69400.0,24.7142,24.7495,24.7072,24.7495,69400.0
2011-04-05 11:40:00,35.06,35.06,35.04,35.06,56600.0,24.7495,24.7495,24.7354,24.7495,56600.0
2011-04-05 11:45:00,35.05,35.06,34.97,34.97,79700.0,24.7425,24.7495,24.686,24.686,79700.0
2011-04-05 11:50:00,34.97,34.97,34.93,34.95,113200.0,24.686,24.686,24.6578,24.6719,113200.0
2011-04-05 11:55:00,34.95,35.0,34.93,35.0,62400.0,24.6719,24.7072,24.6578,24.7072,62400.0
2011-04-05 12:00:00,35.0,35.01,34.97,34.98,57100.0,24.7072,24.7142,24.686,24.6931,57100.0
2011-04-05 12:05:00,34.98,35.0,34.97,34.99,34900.0,24.6931,24.7072,24.686,24.7001,34900.0
2011-04-05 12:10:00,34.99,35.01,34.99,35.0,39700.0,24.7001,24.7142,24.7001,24.7072,39700.0
2011-04-05 12:15:00,35.0,35.0,34.99,34.99,9400.0,24.7072,24.7072,24.7001,24.7001,9400.0
2011-04-05 12:20:00,35.0,35.0,34.99,35.0,15100.0,24.7072,24.7072,24.7001,24.7072,15100.0
2011-04-05 12:25:00,34.99,35.0,34.95,34.95,108900.0,24.7001,24.7072,24.6719,24.6719,108900.0
2011-04-05 12:30:00,34.95,35.0,34.94,34.94,158900.0,24.6719,24.7072,24.6648,24.6648,158900.0
2011-04-05 12:35:00,34.95,34.95,34.91,34.94,44200.0,24.6719,24.6719,24.6436,24.6648,44200.0
2011-04-05 12:40:00,34.94,34.94,34.9,34.92,43300.0,24.6648,24.6648,24.6366,24.6507,43300.0
2011-04-05 12:45:00,34.93,34.95,34.91,34.95,124700.0,24.6578,24.6719,24.6436,24.6719,124700.0
2011-04-05 12:50:00,34.95,34.97,34.92,34.96,85200.0,24.6719,24.686,24.6507,24.6789,85200.0
2011-04-05 12:55:00,34.95,34.96,34.94,34.95,49300.0,24.6719,24.6789,24.6648,24.6719,49300.0
2011-04-05 13:00:00,34.95,34.95,34.93,34.93,23000.0,24.6719,24.6719,24.6578,24.6578,23000.0
2011-04-05 13:05:00,34.94,34.95,34.92,34.92,47100.0,24.6648,24.6719,24.6507,24.6507,47100.0
2011-04-05 13:10:00,34.92,34.95,34.88,34.9,113300.0,24.6507,24.6719,24.6225,24.6366,113300.0
2011-04-05 13:15:00,34.9,34.92,34.9,34.92,44100.0,24.6366,24.6507,24.6366,24.6507,44100.0
2011-04-05 13:20:00,34.92,34.96,34.91,34.95,57100.0,24.6507,24.6789,24.6436,24.6719,57100.0
2011-04-05 13:25:00,34.95,34.95,34.89,34.9,42400.0,24.6719,24.6719,24.6295,24.6366,42400.0
2011-04-05 13:30:00,34.89,34.9,34.88,34.89,15800.0,24.6295,24.6366,24.6225,24.6295,15800.0
2011-04-05 13:35:00,34.88,34.9,34.88,34.9,17000.0,24.6225,24.6366,24.6225,24.6366,17000.0
2011-04-05 13:40:00,34.89,34.9,34.89,34.9,17600.0,24.6295,24.6366,24.6295,24.6366,17600.0
2011-04-05 13:45:00,34.9,34.9,34.85,34.88,32800.0,24.6366,24.6366,24.6013,24.6225,32800.0
2011-04-05 13:50:00,34.88,34.91,34.88,34.89,32500.0,24.6225,24.6436,24.6225,24.6295,32500.0
2011-04-05 13:55:00,34.89,34.9,34.86,34.89,55800.0,24.6295,24.6366,24.6084,24.6295,55800.0
2011-04-05 14:00:00,34.9,34.9,34.84,34.84,75800.0,24.6366,24.6366,24.5942,24.5942,75800.0
2011-04-05 14:05:00,34.84,34.88,34.82,34.87,139200.0,24.5942,24.6225,24.5801,24.6154,139200.0
2011-04-05 14:10:00,34.87,34.91,34.85,34.9,177500.0,24.6154,24.6436,24.6013,24.6366,177500.0
2011-04-05 14:15:00,34.9,34.91,34.87,34.9,33600.0,24.6366,24.6436,24.6154,24.6366,33600.0
2011-04-05 14:20:00,34.9,34.9,34.89,34.9,82600.0,24.6366,24.6366,24.6295,24.6366,82600.0
2011-04-05 14:25:00,34.9,34.92,34.89,34.89,91300.0,24.6366,24.6507,24.6295,24.6295,91300.0
2011-04-05 14:30:00,34.9,34.93,34.88,34.93,51200.0,24.6366,24.6578,24.6225,24.6578,51200.0
2011-04-05 14:35:00,34.93,34.95,34.91,34.91,51200.0,24.6578,24.6719,24.6436,24.6436,51200.0
2011-04-05 14:40:00,34.91,34.93,34.88,34.9,108900.0,24.6436,24.6578,24.6225,24.6366,108900.0
2011-04-05 14:45:00,34.9,34.9,34.86,34.9,60600.0,24.6366,24.6366,24.6084,24.6366,60600.0
2011-04-05 14:50:00,34.89,34.92,34.89,34.91,48300.0,24.6295,24.6507,24.6295,24.6436,48300.0
2011-04-05 14:55:00,34.92,35.0,34.91,34.98,112700.0,24.6507,24.7072,24.6436,24.6931,112700.0
2011-04-05 15:00:00,34.98,35.02,34.96,35.0,144100.0,24.6931,24.7213,24.6789,24.7072,144100.0
2011-04-05 15:05:00,35.0,35.02,34.99,34.99,84300.0,24.7072,24.7213,24.7001,24.7001,84300.0
2011-04-05 15:10:00,35.0,35.05,34.99,35.02,131700.0,24.7072,24.7425,24.7001,24.7213,131700.0
2011-04-05 15:15:00,35.02,35.03,35.01,35.03,70600.0,24.7213,24.7284,24.7142,24.7284,70600.0
2011-04-05 15:20:00,35.02,35.03,35.02,35.03,24300.0,24.7213,24.7284,24.7213,24.7284,24300.0
2011-04-05 15:25:00,35.03,35.06,35.01,35.03,94900.0,24.7284,24.7495,24.7142,24.7284,94900.0
2011-04-05 15:30:00,35.02,35.03,34.98,34.98,76100.0,24.7213,24.7284,24.6931,24.6931,76100.0
2011-04-05 15:35:00,34.98,35.03,34.98,35.02,89100.0,24.6931,24.7284,24.6931,24.7213,89100.0
2011-04-05 15:40:00,35.02,35.03,35.0,35.01,50200.0,24.7213,24.7284,24.7072,24.7142,50200.0
2011-04-05 15:45:00,35.01,35.01,34.97,35.01,130600.0,24.7142,24.7142,24.686,24.7142,130600.0
2011-04-05 15:50:00,35.0,35.01,34.93,34.99,151100.0,24.7072,24.7142,24.6578,24.7001,151100.0
2011-04-05 15:55:00,34.99,35.01,34.98,35.0,264700.0,24.7001,24.7142,24.6931,24.7072,264700.0
2011-04-06 09:30:00,35.39,35.5,35.28,35.43,442600.0,24.9825,25.0601,24.9048,25.0107,442600.0
2011-04-06 09:35:00,35.42,35.74,35.42,35.73,443600.0,25.0037,25.2296,25.0037,25.2225,443600.0
2011-04-06 09:40:00,35.74,35.86,35.72,35.85,520300.0,25.2296,25.3143,25.2154,25.3072,520300.0
2011-04-06 09:45:00,35.85,35.92,35.67,35.7,407500.0,25.3072,25.3566,25.1801,25.2013,407500.0
2011-04-06 09:50:00,35.7,35.77,35.63,35.73,593000.0,25.2013,25.2507,25.1519,25.2225,593000.0
2011-04-06 09:55:00,35.74,35.85,35.73,35.81,378200.0,25.2296,25.3072,25.2225,25.279,378200.0
2011-04-06 10:00:00,35.81,35.85,35.7,35.82,420900.0,25.279,25.3072,25.2013,25.286,420900.0
2011-04-06 10:05:00,35.8,36.14,35.8,36.03,1187100.0,25.2719,25.5119,25.2719,25.4343,1187100.0
2011-04-06 10:10:00,36.03,36.06,35.99,36.04,319000.0,25.4343,25.4555,25.406,25.4413,319000.0
2011-04-06 10:15:00,36.04,36.04,35.88,35.93,278000.0,25.4413,25.4413,25.3284,25.3637,278000.0
2011-04-06 10:20:00,35.93,35.94,35.82,35.87,460200.0,25.3637,25.3707,25.286,25.3213,460200.0
2011-04-06 10:25:00,35.86,35.9,35.8,35.8,257000.0,25.3143,25.3425,25.2719,25.2719,257000.0
2011-04-06 10:30:00,35.8,35.87,35.78,35.82,195800.0,25.2719,25.3213,25.2578,25.286,195800.0
2011-04-06 10:35:00,35.82,35.83,35.79,35.8,163700.0,25.286,25.2931,25.2649,25.2719,163700.0
2011-04-06 10:40:00,35.81,35.83,35.8,35.81,174100.0,25.279,25.2931,25.2719,25.279,174100.0
2011-04-06 10:45:00,35.81,35.81,35.68,35.69,337700.0,25.279,25.279,25.1872,25.1943,337700.0
2011-04-06 10:50:00,35.69,35.71,35.66,35.69,217000.0,25.1943,25.2084,25.1731,25.1943,217000.0
2011-04-06 10:55:00,35.69,35.69,35.61,35.62,153000.0,25.1943,25.1943,25.1378,25.1449,153000.0
2011-04-06 11:00:00,35.61,35.63,35.52,35.53,248300.0,25.1378,25.1519,25.0743,25.0813,248300.0
2011-04-06 11:05:00,35.53,35.54,35.4,35.42,244700.0,25.0813,25.0884,24.9896,25.0037,244700.0
2011-04-06 11:10:00,35.42,35.47,35.35,35.42,288600.0,25.0037,25.039,24.9543,25.0037,288600.0
2011-04-06 11:15:00,35.43,35.53,35.43,35.52,81600.0,25.0107,25.0813,25.0107,25.0743,81600.0
2011-04-06 11:20:00,35.52,35.6,35.51,35.6,159700.0,25.0743,25.1307,25.0672,25.1307,159700.0
2011-04-06 11:25:00,35.6,35.62,35.58,35.58,71300.0,25.1307,25.1449,25.1166,25.1166,71300.0
2011-04-06 11:30:00,35.58,35.62,35.55,35.59,120800.0,25.1166,25.1449,25.0954,25.1237,120800.0
2011-04-06 11:35:00,35.59,35.64,35.58,35.62,82900.0,25.1237,25.159,25.1166,25.1449,82900.0
2011-04-06 11:40:00,35.62,35.63,35.54,35.55,157300.0,25.1449,25.1519,25.0884,25.0954,157300.0
2011-04-06 11:45:00,35.55,35.56,35.53,35.55,63500.0,25.0954,25.1025,25.0813,25.0954,63500.0
2011-04-06 11:50:00,35.55,35.55,35.49,35.52,108800.0,25.0954,25.0954,25.0531,25.0743,108800.0
2011-04-06 11:55:00,35.52,35.57,35.51,35.55,173400.0,25.0743,25.1096,25.0672,25.0954,173400.0
2011-04-06 12:00:00,35.54,35.66,35.52,35.62,168000.0,25.0884,25.1731,25.0743,25.1449,168000.0
2011-04-06 12:05:00,35.62,35.67,35.6,35.61,86200.0,25.1449,25.1801,25.1307,25.1378,86200.0
2011-04-06 12:10:00,35.62,35.67,35.62,35.67,53200.0,25.1449,25.1801,25.1449,25.1801,53200.0
2011-04-06 12:15:00,35.67,35.7,35.64,35.67,118900.0,25.1801,25.2013,25.159,25.1801,118900.0
2011-04-06 12:20:00,35.68,35.76,35.67,35.74,108300.0,25.1872,25.2437,25.1801,25.2296,108300.0
2011-04-06 12:25:00,35.75,35.75,35.69,35.7,120900.0,25.2366,25.2366,25.1943,25.2013,120900.0
2011-04-06 12:30:00,35.7,35.71,35.69,35.7,97900.0,25.2013,25.2084,25.1943,25.2013,97900.0
2011-04-06 12:35:00,35.7,35.7,35.65,35.69,31100.0,25.2013,25.2013,25.166,25.1943,31100.0
2011-04-06 12:40:00,35.69,35.74,35.65,35.7,253600.0,25.1943,25.2296,25.166,25.2013,253600.0
2011-04-06 12:45:00,35.7,35.7,35.61,35.64,155000.0,25.2013,25.2013,25.1378,25.159,155000.0
2011-04-06 12:50:00,35.65,35.68,35.64,35.68,87200.0,25.166,25.1872,25.159,25.1872,87200.0
2011-04-06 12:55:00,35.68,35.68,35.63,35.68,75800.0,25.1872,25.1872,25.1519,25.1872,75800.0
2011-04-06 13:00:00,35.68,35.7,35.67,35.7,66500.0,25.1872,25.2013,25.1801,25.2013,66500.0
2011-04-06 13:05:00,35.7,35.71,35.66,35.68,72600.0,25.2013,25.2084,25.1731,25.1872,72600.0
2011-04-06 13:10:00,35.68,35.73,35.68,35.72,88800.0,25.1872,25.2225,25.1872,25.2154,88800.0
2011-04-06 13:15:00,35.72,35.76,35.71,35.72,111700.0,25.2154,25.2437,25.2084,25.2154,111700.0
2011-04-06 13:20:00,35.72,35.74,35.69,35.74,34600.0,25.2154,25.2296,25.1943,25.2296,34600.0
2011-04-06 13:25:00,35.74,35.75,35.72,35.75,65000.0,25.2296,25.2366,25.2154,25.2366,65000.0
2011-04-06 13:30:00,35.74,35.75,35.71,35.74,50200.0,25.2296,25.2366,25.2084,25.2296,50200.0
2011-04-06 13:35:00,35.73,35.75,35.73,35.75,46000.0,25.2225,25.2366,25.2225,25.2366,46000.0
2011-04-06 13:40:00,35.74,35.75,35.72,35.72,74600.0,25.2296,25.2366,25.2154,25.2154,74600.0
2011-04-06 13:45:00,35.73,35.73,35.64,35.65,159200.0,25.2225,25.2225,25.159,25.166,159200.0
2011-04-06 13:50:00,35.65,35.71,35.65,35.7,94000.0,25.166,25.2084,25.166,25.2013,94000.0
2011-04-06 13:55:00,35.71,35.72,35.69,35.72,90000.0,25.2084,25.2154,25.1943,25.2154,90000.0
2011-04-06 14:00:00,35.72,35.72,35.67,35.67,69300.0,25.2154,25.2154,25.1801,25.1801,69300.0
2011-04-06 14:05:00,35.67,35.68,35.6,35.61,142300.0,25.1801,25.1872,25.1307,25.1378,142300.0
2011-04-06 14:10:00,35.62,35.64,35.59,35.62,91900.0,25.1449,25.159,25.1237,25.1449,91900.0
2011-04-06 14:15:00,35.62,35.63,35.6,35.63,105000.0,25.1449,25.1519,25.1307,25.1519,105000.0
2011-04-06 14:20:00,35.63,35.63,35.62,35.63,40000.0,25.1519,25.1519,25.1449,25.1519,40000.0
2011-04-06 14:25:00,35.63,35.66,35.62,35.66,101800.0,25.1519,25.1731,25.1449,25.1731,101800.0
2011-04-06 14:30:00,35.65,35.77,35.65,35.76,242100.0,25.166,25.2507,25.166,25.2437,242100.0
2011-04-06 14:35:00,35.77,35.83,35.76,35.77,262000.0,25.2507,25.2931,25.2437,25.2507,262000.0
2011-04-06 14:40:00,35.77,35.77,35.74,35.75,130400.0,25.2507,25.2507,25.2296,25.2366,130400.0
2011-04-06 14:45:00,35.74,35.76,35.74,35.75,115600.0,25.2296,25.2437,25.2296,25.2366,115600.0
2011-04-06 14:50:00,35.76,35.78,35.75,35.77,165100.0,25.2437,25.2578,25.2366,25.2507,165100.0
2011-04-06 14:55:00,35.78,35.92,35.77,35.86,217100.0,25.2578,25.3566,25.2507,25.3143,217100.0
2011-04-06 15:00:00,35.85,35.85,35.83,35.84,79400.0,25.3072,25.3072,25.2931,25.3002,79400.0
2011-04-06 15:05:00,35.84,35.84,35.83,35.83,124100.0,25.3002,25.3002,25.2931,25.2931,124100.0
2011-04-06 15:10:00,35.83,35.86,35.83,35.84,130700.0,25.2931,25.3143,25.2931,25.3002,130700.0
2011-04-06 15:15:00,35.85,35.86,35.84,35.85,204000.0,25.3072,25.3143,25.3002,25.3072,204000.0
2011-04-06 15:20:00,35.86,35.91,35.85,35.89,137000.0,25.3143,25.3496,25.3072,25.3355,137000.0
2011-04-06 15:25:00,35.9,35.9,35.85,35.86,114500.0,25.3425,25.3425,25.3072,25.3143,114500.0
2011-04-06 15:30:00,35.85,35.89,35.85,35.89,265900.0,25.3072,25.3355,25.3072,25.3355,265900.0
2011-04-06 15:35:00,35.89,35.9,35.88,35.89,195800.0,25.3355,25.3425,25.3284,25.3355,195800.0
2011-04-06 15:40:00,35.9,35.9,35.84,35.84,261900.0,25.3425,25.3425,25.3002,25.3002,261900.0
2011-04-06 15:45:00,35.85,35.85,35.78,35.79,235000.0,25.3072,25.3072,25.2578,25.2649,235000.0
2011-04-06 15:50:00,35.79,35.79,35.75,35.76,756800.0,25.2649,25.2649,25.2366,25.2437,756800.0
2011-04-06 15:55:00,35.76,35.76,35.73,35.75,657600.0,25.2437,25.2437,25.2225,25.2366,657600.0
2011-04-07 09:30:00,35.6,35.76,35.48,35.69,307900.0,25.1307,25.2437,25.046,25.1943,307900.0
2011-04-07 09:35:00,35.69,35.75,35.64,35.69,123100.0,25.1943,25.2366,25.159,25.1943,123100.0
2011-04-07 09:40:00,35.68,35.74,35.68,35.74,104100.0,25.1872,25.2296,25.1872,25.2296,104100.0
2011-04-07 09:45:00,35.73,35.75,35.7,35.71,99600.0,25.2225,25.2366,25.2013,25.2084,99600.0
2011-04-07 09:50:00,35.71,35.76,35.7,35.76,131600.0,25.2084,25.2437,25.2013,25.2437,131600.0
2011-04-07 09:55:00,35.76,35.79,35.7,35.71,199600.0,25.2437,25.2649,25.2013,25.2084,199600.0
2011-04-07 10:00:00,35.71,35.73,35.68,35.68,46900.0,25.2084,25.2225,25.1872,25.1872,46900.0
2011-04-07 10:05:00,35.68,35.68,35.6,35.61,64300.0,25.1872,25.1872,25.1307,25.1378,64300.0
2011-04-07 10:10:00,35.61,35.62,35.59,35.62,71600.0,25.1378,25.1449,25.1237,25.1449,71600.0
2011-04-07 10:15:00,35.61,35.62,35.59,35.6,87400.0,25.1378,25.1449,25.1237,25.1307,87400.0
2011-04-07 10:20:00,35.6,35.62,35.55,35.56,111400.0,25.1307,25.1449,25.0954,25.1025,111400.0
2011-04-07 10:25:00,35.56,35.56,35.47,35.48,91900.0,25.1025,25.1025,25.039,25.046,91900.0
2011-04-07 10:30:00,35.47,35.52,35.47,35.51,101100.0,25.039,25.0743,25.039,25.0672,101100.0
2011-04-07 10:35:00,35.52,35.53,35.37,35.44,172700.0,25.0743,25.0813,24.9684,25.0178,172700.0
2011-04-07 10:40:00,35.44,35.44,35.3,35.35,169800.0,25.0178,25.0178,24.919,24.9543,169800.0
2011-04-07 10:45:00,35.35,35.5,35.3,35.5,160500.0,24.9543,25.0601,24.919,25.0601,160500.0
2011-04-07 10:50:00,35.49,35.53,35.44,35.5,59700.0,25.0531,25.0813,25.0178,25.0601,59700.0
2011-04-07 10:55:00,35.51,35.53,35.49,35.53,69300.0,25.0672,25.0813,25.0531,25.0813,69300.0
2011-04-07 11:00:00,35.53,35.57,35.52,35.56,53500.0,25.0813,25.1096,25.0743,25.1025,53500.0
2011-04-07 11:05:00,35.56,35.63,35.55,35.59,59000.0,25.1025,25.1519,25.0954,25.1237,59000.0
2011-04-07 11:10:00,35.59,35.59,35.51,35.52,85200.0,25.1237,25.1237,25.0672,25.0743,85200.0
2011-04-07 11:15:00,35.53,35.54,35.45,35.46,58800.0,25.0813,25.0884,25.0248,25.0319,58800.0
2011-04-07 11:20:00,35.46,35.48,35.42,35.48,46000.0,25.0319,25.046,25.0037,25.046,46000.0
2011-04-07 11:25:00,35.48,35.48,35.43,35.43,46300.0,25.046,25.046,25.0107,25.0107,46300.0
2011-04-07 11:30:00,35.43,35.45,35.35,35.36,129700.0,25.0107,25.0248,24.9543,24.9613,129700.0
2011-04-07 11:35:00,35.35,35.38,35.31,35.36,148800.0,24.9543,24.9754,24.926,24.9613,148800.0
2011-04-07 11:40:00,35.37,35.38,35.33,35.38,80200.0,24.9684,24.9754,24.9401,24.9754,80200.0
2011-04-07 11:45:00,35.38,35.43,35.36,35.42,84500.0,24.9754,25.0107,24.9613,25.0037,84500.0
2011-04-07 11:50:00,35.42,35.44,35.39,35.42,112700.0,25.0037,25.0178,24.9825,25.0037,112700.0
2011-04-07 11:55:00,35.42,35.44,35.39,35.4,144600.0,25.0037,25.0178,24.9825,24.9896,144600.0
2011-04-07 12:00:00,35.39,35.43,35.39,35.41,150400.0,24.9825,25.0107,24.9825,24.9966,150400.0
2011-04-07 12:05:00,35.41,35.43,35.37,35.39,116200.0,24.9966,25.0107,24.9684,24.9825,116200.0
2011-04-07 12:10:00,35.4,35.42,35.38,35.41,60500.0,24.9896,25.0037,24.9754,24.9966,60500.0
2011-04-07 12:15:00,35.41,35.5,35.4,35.5,179800.0,24.9966,25.0601,24.9896,25.0601,179800.0
2011-04-07 12:20:00,35.5,35.5,35.47,35.49,41500.0,25.0601,25.0601,25.039,25.0531,41500.0
2011-04-07 12:25:00,35.5,35.5,35.48,35.5,52400.0,25.0601,25.0601,25.046,25.0601,52400.0
2011-04-07 12:30:00,35.5,35.5,35.49,35.5,43700.0,25.0601,25.0601,25.0531,25.0601,43700.0
2011-04-07 12:35:00,35.5,35.53,35.49,35.52,65800.0,25.0601,25.0813,25.0531,25.0743,65800.0
2011-04-07 12:40:00,35.53,35.57,35.53,35.57,48400.0,25.0813,25.1096,25.0813,25.1096,48400.0
2011-04-07 12:45:00,35.56,35.57,35.54,35.57,34600.0,25.1025,25.1096,25.0884,25.1096,34600.0
2011-04-07 12:50:00,35.56,35.57,35.51,35.51,43700.0,25.1025,25.1096,25.0672,25.0672,43700.0
2011-04-07 12:55:00,35.52,35.57,35.51,35.57,38600.0,25.0743,25.1096,25.0672,25.1096,38600.0
2011-04-07 13:00:00,35.57,35.61,35.55,35.55,125000.0,25.1096,25.1378,25.0954,25.0954,125000.0
2011-04-07 13:05:00,35.55,35.56,35.52,35.54,28100.0,25.0954,25.1025,25.0743,25.0884,28100.0
2011-04-07 13:10:00,35.54,35.54,35.46,35.46,69400.0,25.0884,25.0884,25.0319,25.0319,69400.0
2011-04-07 13:15:00,35.46,35.46,35.43,35.44,26500.0,25.0319,25.0319,25.0107,25.0178,26500.0
2011-04-07 13:20:00,35.43,35.44,35.41,35.43,20700.0,25.0107,25.0178,24.9966,25.0107,20700.0
2011-04-07 13:25:00,35.43,35.43,35.4,35.41,43500.0,25.0107,25.0107,24.9896,24.9966,43500.0
2011-04-07 13:30:00,35.41,35.41,35.37,35.39,58700.0,24.9966,24.9966,24.9684,24.9825,58700.0
2011-04-07 13:35:00,35.38,35.39,35.36,35.37,52100.0,24.9754,24.9825,24.9613,24.9684,52100.0
2011-04-07 13:40:00,35.37,35.41,35.37,35.41,82800.0,24.9684,24.9966,24.9684,24.9966,82800.0
2011-04-07 13:45:00,35.4,35.42,35.37,35.41,92100.0,24.9896,25.0037,24.9684,24.9966,92100.0
2011-04-07 13:50:00,35.41,35.42,35.37,35.37,44800.0,24.9966,25.0037,24.9684,24.9684,44800.0
2011-04-07 13:55:00,35.37,35.39,35.32,35.32,44200.0,24.9684,24.9825,24.9331,24.9331,44200.0
2011-04-07 14:00:00,35.33,35.39,35.31,35.37,51500.0,24.9401,24.9825,24.926,24.9684,51500.0
2011-04-07 14:05:00,35.37,35.38,35.33,35.36,39500.0,24.9684,24.9754,24.9401,24.9613,39500.0
2011-04-07 14:10:00,35.35,35.39,35.34,35.38,49900.0,24.9543,24.9825,24.9472,24.9754,49900.0
2011-04-07 14:15:00,35.38,35.42,35.36,35.42,79300.0,24.9754,25.0037,24.9613,25.0037,79300.0
2011-04-07 14:20:00,35.41,35.43,35.38,35.42,51600.0,24.9966,25.0107,24.9754,25.0037,51600.0
2011-04-07 14:25:00,35.43,35.43,35.37,35.37,56500.0,25.0107,25.0107,24.9684,24.9684,56500.0
2011-04-07 14:30:00,35.38,35.4,35.38,35.4,44300.0,24.9754,24.9896,24.9754,24.9896,44300.0
2011-04-07 14:35:00,35.39,35.46,35.39,35.43,55800.0,24.9825,25.0319,24.9825,25.0107,55800.0
2011-04-07 14:40:00,35.43,35.44,35.4,35.43,61600.0,25.0107,25.0178,24.9896,25.0107,61600.0
2011-04-07 14:45:00,35.43,35.43,35.4,35.41,35100.0,25.0107,25.0107,24.9896,24.9966,35100.0
2011-04-07 14:50:00,35.42,35.44,35.39,35.44,48200.0,25.0037,25.0178,24.9825,25.0178,48200.0
2011-04-07 14:55:00,35.44,35.44,35.39,35.42,54600.0,25.0178,25.0178,24.9825,25.0037,54600.0
2011-04-07 15:00:00,35.42,35.43,35.38,35.41,52200.0,25.0037,25.0107,24.9754,24.9966,52200.0
2011-04-07 15:05:00,35.41,35.41,35.36,35.37,57000.0,24.9966,24.9966,24.9613,24.9684,57000.0
2011-04-07 15:10:00,35.37,35.37,35.35,35.35,45100.0,24.9684,24.9684,24.9543,24.9543,45100.0
2011-04-07 15:15:00,35.36,35.46,35.33,35.45,98000.0,24.9613,25.0319,24.9401,25.0248,98000.0
2011-04-07 15:20:00,35.45,35.46,35.4,35.41,55900.0,25.0248,25.0319,24.9896,24.9966,55900.0
2011-04-07 15:25:00,35.41,35.43,35.35,35.38,59900.0,24.9966,25.0107,24.9543,24.9754,59900.0
2011-04-07 15:30:00,35.37,35.4,35.34,35.39,83300.0,24.9684,24.9896,24.9472,24.9825,83300.0
2011-04-07 15:35:00,35.39,35.4,35.37,35.39,85800.0,24.9825,24.9896,24.9684,24.9825,85800.0
2011-04-07 15:40:00,35.39,35.4,35.38,35.4,69500.0,24.9825,24.9896,24.9754,24.9896,69500.0
2011-04-07 15:45:00,35.4,35.44,35.4,35.44,163900.0,24.9896,25.0178,24.9896,25.0178,163900.0
2011-04-07 15:50:00,35.44,35.45,35.4,35.44,235300.0,25.0178,25.0248,24.9896,25.0178,235300.0
2011-04-07 15:55:00,35.45,35.45,35.43,35.44,263900.0,25.0248,25.0248,25.0107,25.0178,263900.0
2011-04-08 09:30:00,36.16,36.91,36.02,36.81,912100.0,25.526,26.0555,25.4272,25.9849,912100.0
2011-04-08 09:35:00,36.82,36.83,36.37,36.41,673000.0,25.992,25.999,25.6743,25.7025,673000.0
2011-04-08 09:40:00,36.41,36.48,36.32,36.35,697800.0,25.7025,25.7519,25.639,25.6602,697800.0
2011-04-08 09:45:00,36.34,36.43,36.28,36.4,830800.0,25.6531,25.7166,25.6108,25.6955,830800.0
2011-04-08 09:50:00,36.39,36.5,36.38,36.4,225000.0,25.6884,25.7661,25.6814,25.6955,225000.0
2011-04-08 09:55:00,36.41,36.45,36.38,36.4,315600.0,25.7025,25.7308,25.6814,25.6955,315600.0
2011-04-08 10:00:00,36.4,36.42,36.35,36.4,311000.0,25.6955,25.7096,25.6602,25.6955,311000.0
2011-04-08 10:05:00,36.39,36.42,36.31,36.39,349200.0,25.6884,25.7096,25.6319,25.6884,349200.0
2011-04-08 10:10:00,36.39,36.44,36.35,36.39,660900.0,25.6884,25.7237,25.6602,25.6884,660900.0
2011-04-08 10:15:00,36.4,36.44,36.39,36.41,634800.0,25.6955,25.7237,25.6884,25.7025,634800.0
2011-04-08 10:20:00,36.41,36.42,36.4,36.41,208100.0,25.7025,25.7096,25.6955,25.7025,208100.0
2011-04-08 10:25:00,36.42,36.43,36.37,36.38,228900.0,25.7096,25.7166,25.6743,25.6814,228900.0
2011-04-08 10:30:00,36.38,36.41,36.34,36.37,351200.0,25.6814,25.7025,25.6531,25.6743,351200.0
2011-04-08 10:35:00,36.37,36.44,36.37,36.39,324200.0,25.6743,25.7237,25.6743,25.6884,324200.0
2011-04-08 10:40:00,36.4,36.43,36.38,36.42,131800.0,25.6955,25.7166,25.6814,25.7096,131800.0
2011-04-08 10:45:00,36.42,36.43,36.37,36.37,171700.0,25.7096,25.7166,25.6743,25.6743,171700.0
2011-04-08 10:50:00,36.38,36.38,36.31,36.35,132300.0,25.6814,25.6814,25.6319,25.6602,132300.0
2011-04-08 10:55:00,36.35,36.35,36.23,36.23,190000.0,25.6602,25.6602,25.5755,25.5755,190000.0
2011-04-08 11:00:00,36.23,36.25,36.11,36.18,270700.0,25.5755,25.5896,25.4908,25.5402,270700.0
2011-04-08 11:05:00,36.19,36.24,36.17,36.24,209200.0,25.5472,25.5825,25.5331,25.5825,209200.0
2011-04-08 11:10:00,36.24,36.25,36.23,36.24,130000.0,25.5825,25.5896,25.5755,25.5825,130000.0
2011-04-08 11:15:00,36.24,36.32,36.24,36.27,182900.0,25.5825,25.639,25.5825,25.6037,182900.0
2011-04-08 11:20:00,36.27,36.34,36.27,36.33,96400.0,25.6037,25.6531,25.6037,25.6461,96400.0
2011-04-08 11:25:00,36.33,36.34,36.26,36.27,121500.0,25.6461,25.6531,25.5966,25.6037,121500.0
2011-04-08 11:30:00,36.29,36.36,36.25,36.35,83700.0,25.6178,25.6672,25.5896,25.6602,83700.0
2011-04-08 11:35:00,36.35,36.38,36.31,36.31,74600.0,25.6602,25.6814,25.6319,25.6319,74600.0
2011-04-08 11:40:00,36.31,36.39,36.3,36.38,143200.0,25.6319,25.6884,25.6249,25.6814,143200.0
2011-04-08 11:45:00,36.37,36.4,36.37,36.39,73500.0,25.6743,25.6955,25.6743,25.6884,73500.0
2011-04-08 11:50:00,36.39,36.4,36.34,36.39,47000.0,25.6884,25.6955,25.6531,25.6884,47000.0
2011-04-08 11:55:00,36.39,36.39,36.36,36.37,58900.0,25.6884,25.6884,25.6672,25.6743,58900.0
2011-04-08 12:00:00,36.37,36.4,36.37,36.38,25000.0,25.6743,25.6955,25.6743,25.6814,25000.0
2011-04-08 12:05:00,36.39,36.4,36.37,36.39,37300.0,25.6884,25.6955,25.6743,25.6884,37300.0
2011-04-08 12:10:00,36.38,36.4,36.34,36.4,36000.0,25.6814,25.6955,25.6531,25.6955,36000.0
2011-04-08 12:15:00,36.4,36.4,36.38,36.39,58700.0,25.6955,25.6955,25.6814,25.6884,58700.0
2011-04-08 12:20:00,36.39,36.39,36.35,36.36,60000.0,25.6884,25.6884,25.6602,25.6672,60000.0
2011-04-08 12:25:00,36.36,36.37,36.35,36.36,50100.0,25.6672,25.6743,25.6602,25.6672,50100.0
2011-04-08 12:30:00,36.35,36.38,36.35,36.35,26600.0,25.6602,25.6814,25.6602,25.6602,26600.0
2011-04-08 12:35:00,36.36,36.4,36.35,36.4,32700.0,25.6672,25.6955,25.6602,25.6955,32700.0
2011-04-08 12:40:00,36.4,36.4,36.35,36.36,60600.0,25.6955,25.6955,25.6602,25.6672,60600.0
2011-04-08 12:45:00,36.35,36.38,36.35,36.37,61700.0,25.6602,25.6814,25.6602,25.6743,61700.0
2011-04-08 12:50:00,36.36,36.38,36.33,36.33,52000.0,25.6672,25.6814,25.6461,25.6461,52000.0
2011-04-08 12:55:00,36.33,36.35,36.29,36.32,146400.0,25.6461,25.6602,25.6178,25.639,146400.0
2011-04-08 13:00:00,36.31,36.34,36.28,36.3,274400.0,25.6319,25.6531,25.6108,25.6249,274400.0
2011-04-08 13:05:00,36.3,36.35,36.29,36.34,66700.0,25.6249,25.6602,25.6178,25.6531,66700.0
2011-04-08 13:10:00,36.34,36.34,36.3,36.3,48200.0,25.6531,25.6531,25.6249,25.6249,48200.0
2011-04-08 13:15:00,36.3,36.33,36.3,36.3,37700.0,25.6249,25.6461,25.6249,25.6249,37700.0
2011-04-08 13:20:00,36.3,36.37,36.3,36.33,55200.0,25.6249,25.6743,25.6249,25.6461,55200.0
2011-04-08 13:25:00,36.33,36.36,36.31,36.32,54600.0,25.6461,25.6672,25.6319,25.639,54600.0
2011-04-08 13:30:00,36.32,36.35,36.3,36.32,75600.0,25.639,25.6602,25.6249,25.639,75600.0
2011-04-08 13:35:00,36.33,36.33,36.31,36.32,19300.0,25.6461,25.6461,25.6319,25.639,19300.0
2011-04-08 13:40:00,36.32,36.35,36.31,36.32,56400.0,25.639,25.6602,25.6319,25.639,56400.0
2011-04-08 13:45:00,36.32,36.33,36.3,36.33,51600.0,25.639,25.6461,25.6249,25.6461,51600.0
2011-04-08 13:50:00,36.32,36.38,36.31,36.38,36900.0,25.639,25.6814,25.6319,25.6814,36900.0
2011-04-08 13:55:00,36.38,36.39,36.34,36.37,66500.0,25.6814,25.6884,25.6531,25.6743,66500.0
2011-04-08 14:00:00,36.37,36.38,36.35,36.36,100500.0,25.6743,25.6814,25.6602,25.6672,100500.0
2011-04-08 14:05:00,36.37,36.39,36.36,36.37,48100.0,25.6743,25.6884,25.6672,25.6743,48100.0
2011-04-08 14:10:00,36.36,36.38,36.34,36.35,70600.0,25.6672,25.6814,25.6531,25.6602,70600.0
2011-04-08 14:15:00,36.34,36.36,36.3,36.36,103100.0,25.6531,25.6672,25.6249,25.6672,103100.0
2011-04-08 14:20:00,36.36,36.36,36.29,36.29,177500.0,25.6672,25.6672,25.6178,25.6178,177500.0
2011-04-08 14:25:00,36.29,36.31,36.28,36.3,39800.0,25.6178,25.6319,25.6108,25.6249,39800.0
2011-04-08 14:30:00,36.3,36.3,36.26,36.26,83100.0,25.6249,25.6249,25.5966,25.5966,83100.0
2011-04-08 14:35:00,36.26,36.3,36.25,36.3,67300.0,25.5966,25.6249,25.5896,25.6249,67300.0
2011-04-08 14:40:00,36.3,36.3,36.25,36.25,86600.0,25.6249,25.6249,25.5896,25.5896,86600.0
2011-04-08 14:45:00,36.25,36.28,36.24,36.26,138100.0,25.5896,25.6108,25.5825,25.5966,138100.0
2011-04-08 14:50:00,36.26,36.26,36.21,36.25,165300.0,25.5966,25.5966,25.5613,25.5896,165300.0
2011-04-08 14:55:00,36.25,36.26,36.17,36.18,237300.0,25.5896,25.5966,25.5331,25.5402,237300.0
2011-04-08 15:00:00,36.18,36.2,36.14,36.17,121800.0,25.5402,25.5543,25.5119,25.5331,121800.0
2011-04-08 15:05:00,36.18,36.23,36.18,36.21,78800.0,25.5402,25.5755,25.5402,25.5613,78800.0
2011-04-08 15:10:00,36.22,36.23,36.19,36.2,74400.0,25.5684,25.5755,25.5472,25.5543,74400.0
2011-04-08 15:15:00,36.19,36.2,36.15,36.15,95100.0,25.5472,25.5543,25.519,25.519,95100.0
2011-04-08 15:20:00,36.16,36.17,36.14,36.14,82600.0,25.526,25.5331,25.5119,25.5119,82600.0
2011-04-08 15:25:00,36.14,36.15,36.12,36.14,120800.0,25.5119,25.519,25.4978,25.5119,120800.0
2011-04-08 15:30:00,36.13,36.2,36.13,36.16,132600.0,25.5049,25.5543,25.5049,25.526,132600.0
2011-04-08 15:35:00,36.16,36.16,36.1,36.1,121900.0,25.526,25.526,25.4837,25.4837,121900.0
2011-04-08 15:40:00,36.1,36.15,36.09,36.12,179300.0,25.4837,25.519,25.4766,25.4978,179300.0
2011-04-08 15:45:00,36.13,36.2,36.13,36.2,178500.0,25.5049,25.5543,25.5049,25.5543,178500.0
2011-04-08 15:50:00,36.2,36.22,36.19,36.2,199700.0,25.5543,25.5684,25.5472,25.5543,199700.0
2011-04-08 15:55:00,36.21,36.25,36.2,36.21,441500.0,25.5613,25.5896,25.5543,25.5613,441500.0
2011-04-11 09:30:00,36.01,36.23,35.98,36.15,307700.0,25.4202,25.5755,25.399,25.519,307700.0
2011-04-11 09:35:00,36.15,36.23,36.14,36.17,121400.0,25.519,25.5755,25.5119,25.5331,121400.0
2011-04-11 09:40:00,36.17,36.41,36.17,36.4,228000.0,25.5331,25.7025,25.5331,25.6955,228000.0
2011-04-11 09:45:00,36.4,36.42,36.33,36.37,130300.0,25.6955,25.7096,25.6461,25.6743,130300.0
2011-04-11 09:50:00,36.36,36.39,36.29,36.35,98400.0,25.6672,25.6884,25.6178,25.6602,98400.0
2011-04-11 09:55:00,36.35,36.39,36.22,36.22,80500.0,25.6602,25.6884,25.5684,25.5684,80500.0
2011-04-11 10:00:00,36.22,36.3,36.22,36.29,85700.0,25.5684,25.6249,25.5684,25.6178,85700.0
2011-04-11 10:05:00,36.29,36.31,36.25,36.27,98300.0,25.6178,25.6319,25.5896,25.6037,98300.0
2011-04-11 10:10:00,36.27,36.3,36.26,36.28,53300.0,25.6037,25.6249,25.5966,25.6108,53300.0
2011-04-11 10:15:00,36.28,36.32,36.27,36.3,57200.0,25.6108,25.639,25.6037,25.6249,57200.0
2011-04-11 10:20:00,36.3,36.32,36.29,36.31,58600.0,25.6249,25.639,25.6178,25.6319,58600.0
2011-04-11 10:25:00,36.31,36.32,36.28,36.28,33500.0,25.6319,25.639,25.6108,25.6108,33500.0
2011-04-11 10:30:00,36.28,36.31,36.26,36.27,67800.0,25.6108,25.6319,25.5966,25.6037,67800.0
2011-04-11 10:35:00,36.27,36.35,36.26,36.34,70600.0,25.6037,25.6602,25.5966,25.6531,70600.0
2011-04-11 10:40:00,36.34,36.41,36.32,36.41,65400.0,25.6531,25.7025,25.639,25.7025,65400.0
2011-04-11 10:45:00,36.41,36.46,36.38,36.45,179600.0,25.7025,25.7378,25.6814,25.7308,179600.0
2011-04-11 10:50:00,36.44,36.45,36.38,36.39,59100.0,25.7237,25.7308,25.6814,25.6884,59100.0
2011-04-11 10:55:00,36.39,36.4,36.33,36.33,31000.0,25.6884,25.6955,25.6461,25.6461,31000.0
2011-04-11 11:00:00,36.34,36.37,36.3,36.32,47500.0,25.6531,25.6743,25.6249,25.639,47500.0
2011-04-11 11:05:00,36.32,36.33,36.29,36.29,27600.0,25.639,25.6461,25.6178,25.6178,27600.0
2011-04-11 11:10:00,36.3,36.31,36.29,36.31,28100.0,25.6249,25.6319,25.6178,25.6319,28100.0
2011-04-11 11:15:00,36.31,36.39,36.31,36.38,91900.0,25.6319,25.6884,25.6319,25.6814,91900.0
2011-04-11 11:20:00,36.39,36.4,36.34,36.34,73600.0,25.6884,25.6955,25.6531,25.6531,73600.0
2011-04-11 11:25:00,36.34,36.35,36.31,36.33,21200.0,25.6531,25.6602,25.6319,25.6461,21200.0
2011-04-11 11:30:00,36.32,36.33,36.26,36.28,65800.0,25.639,25.6461,25.5966,25.6108,65800.0
2011-04-11 11:35:00,36.28,36.32,36.27,36.3,42700.0,25.6108,25.639,25.6037,25.6249,42700.0
2011-04-11 11:40:00,36.29,36.36,36.29,36.34,49800.0,25.6178,25.6672,25.6178,25.6531,49800.0
2011-04-11 11:45:00,36.34,36.35,36.29,36.32,47300.0,25.6531,25.6602,25.6178,25.639,47300.0
2011-04-11 11:50:00,36.31,36.36,36.3,36.35,78100.0,25.6319,25.6672,25.6249,25.6602,78100.0
2011-04-11 11:55:00,36.36,36.36,36.26,36.27,125400.0,25.6672,25.6672,25.5966,25.6037,125400.0
2011-04-11 12:00:00,36.27,36.32,36.24,36.24,173300.0,25.6037,25.639,25.5825,25.5825,173300.0
2011-04-11 12:05:00,36.25,36.25,36.23,36.25,79400.0,25.5896,25.5896,25.5755,25.5896,79400.0
2011-04-11 12:10:00,36.24,36.25,36.23,36.24,73900.0,25.5825,25.5896,25.5755,25.5825,73900.0
2011-04-11 12:15:00,36.23,36.24,36.18,36.19,40000.0,25.5755,25.5825,25.5402,25.5472,40000.0
2011-04-11 12:20:00,36.19,36.23,36.19,36.21,42200.0,25.5472,25.5755,25.5472,25.5613,42200.0
2011-04-11 12:25:00,36.21,36.23,36.2,36.22,45100.0,25.5613,25.5755,25.5543,25.5684,45100.0
2011-04-11 12:30:00,36.22,36.24,36.21,36.24,34500.0,25.5684,25.5825,25.5613,25.5825,34500.0
2011-04-11 12:35:00,36.24,36.24,36.19,36.21,102500.0,25.5825,25.5825,25.5472,25.5613,102500.0
2011-04-11 12:40:00,36.21,36.22,36.12,36.14,139500.0,25.5613,25.5684,25.4978,25.5119,139500.0
2011-04-11 12:45:00,36.15,36.17,36.15,36.16,42000.0,25.519,25.5331,25.519,25.526,42000.0
2011-04-11 12:50:00,36.15,36.17,36.12,36.16,296700.0,25.519,25.5331,25.4978,25.526,296700.0
2011-04-11 12:55:00,36.15,36.16,36.12,36.12,70600.0,25.519,25.526,25.4978,25.4978,70600.0
2011-04-11 13:00:00,36.12,36.14,36.08,36.1,200700.0,25.4978,25.5119,25.4696,25.4837,200700.0
2011-04-11 13:05:00,36.09,36.11,36.06,36.07,78400.0,25.4766,25.4908,25.4555,25.4625,78400.0
2011-04-11 13:10:00,36.07,36.08,36.01,36.02,78000.0,25.4625,25.4696,25.4202,25.4272,78000.0
2011-04-11 13:15:00,36.01,36.02,35.96,36.0,164000.0,25.4202,25.4272,25.3849,25.4131,164000.0
2011-04-11 13:20:00,36.0,36.05,35.99,36.0,104300.0,25.4131,25.4484,25.406,25.4131,104300.0
2011-04-11 13:25:00,36.01,36.05,36.01,36.02,52500.0,25.4202,25.4484,25.4202,25.4272,52500.0
2011-04-11 13:30:00,36.02,36.05,36.0,36.02,58400.0,25.4272,25.4484,25.4131,25.4272,58400.0
2011-04-11 13:35:00,36.02,36.05,36.02,36.04,30100.0,25.4272,25.4484,25.4272,25.4413,30100.0
2011-04-11 13:40:00,36.04,36.07,36.04,36.05,35000.0,25.4413,25.4625,25.4413,25.4484,35000.0
2011-04-11 13:45:00,36.04,36.04,35.99,35.99,33100.0,25.4413,25.4413,25.406,25.406,33100.0
2011-04-11 13:50:00,35.99,36.08,35.98,36.08,58300.0,25.406,25.4696,25.399,25.4696,58300.0
2011-04-11 13:55:00,36.07,36.09,36.04,36.07,34800.0,25.4625,25.4766,25.4413,25.4625,34800.0
2011-04-11 14:00:00,36.08,36.09,36.04,36.05,32800.0,25.4696,25.4766,25.4413,25.4484,32800.0
2011-04-11 14:05:00,36.06,36.11,36.04,36.1,54100.0,25.4555,25.4908,25.4413,25.4837,54100.0
2011-04-11 14:10:00,36.1,36.11,36.06,36.07,35100.0,25.4837,25.4908,25.4555,25.4625,35100.0
2011-04-11 14:15:00,36.07,36.13,36.07,36.12,38400.0,25.4625,25.5049,25.4625,25.4978,38400.0
2011-04-11 14:20:00,36.13,36.14,36.1,36.11,56400.0,25.5049,25.5119,25.4837,25.4908,56400.0
2011-04-11 14:25:00,36.11,36.12,36.08,36.09,49100.0,25.4908,25.4978,25.4696,25.4766,49100.0
2011-04-11 14:30:00,36.09,36.12,36.07,36.07,51400.0,25.4766,25.4978,25.4625,25.4625,51400.0
2011-04-11 14:35:00,36.08,36.08,36.04,36.04,72400.0,25.4696,25.4696,25.4413,25.4413,72400.0
2011-04-11 14:40:00,36.05,36.07,36.04,36.05,40000.0,25.4484,25.4625,25.4413,25.4484,40000.0
2011-04-11 14:45:00,36.05,36.05,36.02,36.04,77400.0,25.4484,25.4484,25.4272,25.4413,77400.0
2011-04-11 14:50:00,36.04,36.06,36.03,36.04,45100.0,25.4413,25.4555,25.4343,25.4413,45100.0
2011-04-11 14:55:00,36.04,36.06,35.99,36.02,87800.0,25.4413,25.4555,25.406,25.4272,87800.0
2011-04-11 15:00:00,36.03,36.03,35.98,35.98,182700.0,25.4343,25.4343,25.399,25.399,182700.0
2011-04-11 15:05:00,35.98,36.01,35.97,36.0,141800.0,25.399,25.4202,25.3919,25.4131,141800.0
2011-04-11 15:10:00,35.99,36.01,35.98,36.0,128500.0,25.406,25.4202,25.399,25.4131,128500.0
2011-04-11 15:15:00,36.0,36.01,35.96,35.98,96200.0,25.4131,25.4202,25.3849,25.399,96200.0
2011-04-11 15:20:00,35.98,36.0,35.96,35.99,96900.0,25.399,25.4131,25.3849,25.406,96900.0
2011-04-11 15:25:00,35.98,35.99,35.95,35.98,73800.0,25.399,25.406,25.3778,25.399,73800.0
2011-04-11 15:30:00,35.98,36.01,35.97,35.99,164500.0,25.399,25.4202,25.3919,25.406,164500.0
2011-04-11 15:35:00,36.0,36.05,36.0,36.05,51100.0,25.4131,25.4484,25.4131,25.4484,51100.0
2011-04-11 15:40:00,36.05,36.06,36.03,36.06,87200.0,25.4484,25.4555,25.4343,25.4555,87200.0
2011-04-11 15:45:00,36.06,36.06,36.01,36.06,113700.0,25.4555,25.4555,25.4202,25.4555,113700.0
2011-04-11 15:50:00,36.06,36.07,36.03,36.03,73800.0,25.4555,25.4625,25.4343,25.4343,73800.0
2011-04-11 15:55:00,36.03,36.05,36.01,36.05,152600.0,25.4343,25.4484,25.4202,25.4484,152600.0
2011-04-12 09:30:00,35.91,35.92,35.7,35.8,268100.0,25.3496,25.3566,25.2013,25.2719,268100.0
2011-04-12 09:35:00,35.79,36.1,35.79,36.07,151200.0,25.2649,25.4837,25.2649,25.4625,151200.0
2011-04-12 09:40:00,36.07,36.07,35.99,36.02,171600.0,25.4625,25.4625,25.406,25.4272,171600.0
2011-04-12 09:45:00,36.02,36.03,35.98,35.98,416800.0,25.4272,25.4343,25.399,25.399,416800.0
2011-04-12 09:50:00,35.98,36.01,35.94,35.95,248000.0,25.399,25.4202,25.3707,25.3778,248000.0
2011-04-12 09:55:00,35.95,36.0,35.88,36.0,214400.0,25.3778,25.4131,25.3284,25.4131,214400.0
2011-04-12 10:00:00,36.0,36.04,35.97,36.02,187000.0,25.4131,25.4413,25.3919,25.4272,187000.0
2011-04-12 10:05:00,36.02,36.04,35.92,35.98,264200.0,25.4272,25.4413,25.3566,25.399,264200.0
2011-04-12 10:10:00,35.98,36.0,35.94,35.95,376700.0,25.399,25.4131,25.3707,25.3778,376700.0
2011-04-12 10:15:00,35.95,35.98,35.95,35.96,118600.0,25.3778,25.399,25.3778,25.3849,118600.0
2011-04-12 10:20:00,35.95,36.0,35.95,35.99,55800.0,25.3778,25.4131,25.3778,25.406,55800.0
2011-04-12 10:25:00,35.99,36.0,35.97,35.98,170000.0,25.406,25.4131,25.3919,25.399,170000.0
2011-04-12 10:30:00,35.98,35.98,35.94,35.98,69400.0,25.399,25.399,25.3707,25.399,69400.0
2011-04-12 10:35:00,35.98,35.99,35.9,35.91,130000.0,25.399,25.406,25.3425,25.3496,130000.0
2011-04-12 10:40:00,35.92,35.92,35.89,35.9,263200.0,25.3566,25.3566,25.3355,25.3425,263200.0
2011-04-12 10:45:00,35.9,35.92,35.87,35.92,127300.0,25.3425,25.3566,25.3213,25.3566,127300.0
2011-04-12 10:50:00,35.92,35.92,35.88,35.89,121400.0,25.3566,25.3566,25.3284,25.3355,121400.0
2011-04-12 10:55:00,35.89,35.92,35.79,35.79,237500.0,25.3355,25.3566,25.2649,25.2649,237500.0
2011-04-12 11:00:00,35.8,35.81,35.75,35.78,376200.0,25.2719,25.279,25.2366,25.2578,376200.0
2011-04-12 11:05:00,35.78,35.79,35.72,35.75,221100.0,25.2578,25.2649,25.2154,25.2366,221100.0
2011-04-12 11:10:00,35.75,35.76,35.7,35.7,188800.0,25.2366,25.2437,25.2013,25.2013,188800.0
2011-04-12 11:15:00,35.7,35.74,35.64,35.66,356700.0,25.2013,25.2296,25.159,25.1731,356700.0
2011-04-12 11:20:00,35.66,35.67,35.65,35.65,142500.0,25.1731,25.1801,25.166,25.166,142500.0
2011-04-12 11:25:00,35.66,35.74,35.65,35.74,89900.0,25.1731,25.2296,25.166,25.2296,89900.0
2011-04-12 11:30:00,35.73,35.85,35.73,35.85,88700.0,25.2225,25.3072,25.2225,25.3072,88700.0
2011-04-12 11:35:00,35.84,35.87,35.83,35.87,54400.0,25.3002,25.3213,25.2931,25.3213,54400.0
2011-04-12 11:40:00,35.86,35.9,35.86,35.9,40000.0,25.3143,25.3425,25.3143,25.3425,40000.0
2011-04-12 11:45:00,35.89,35.94,35.89,35.91,58300.0,25.3355,25.3707,25.3355,25.3496,58300.0
2011-04-12 11:50:00,35.91,35.99,35.9,35.98,63300.0,25.3496,25.406,25.3425,25.399,63300.0
2011-04-12 11:55:00,35.97,35.98,35.9,35.97,60300.0,25.3919,25.399,25.3425,25.3919,60300.0
2011-04-12 12:00:00,35.96,35.98,35.95,35.95,66100.0,25.3849,25.399,25.3778,25.3778,66100.0
2011-04-12 12:05:00,35.95,36.0,35.93,35.97,85500.0,25.3778,25.4131,25.3637,25.3919,85500.0
2011-04-12 12:10:00,35.97,35.99,35.95,35.98,62600.0,25.3919,25.406,25.3778,25.399,62600.0
2011-04-12 12:15:00,35.98,36.01,35.96,36.01,69000.0,25.399,25.4202,25.3849,25.4202,69000.0
2011-04-12 12:20:00,36.01,36.02,35.99,36.02,59700.0,25.4202,25.4272,25.406,25.4272,59700.0
2011-04-12 12:25:00,36.02,36.04,35.98,36.0,58700.0,25.4272,25.4413,25.399,25.4131,58700.0
2011-04-12 12:30:00,36.0,36.01,35.95,35.95,75100.0,25.4131,25.4202,25.3778,25.3778,75100.0
2011-04-12 12:35:00,35.95,36.02,35.95,36.02,75700.0,25.3778,25.4272,25.3778,25.4272,75700.0
2011-04-12 12:40:00,36.01,36.09,36.0,36.09,72500.0,25.4202,25.4766,25.4131,25.4766,72500.0
2011-04-12 12:45:00,36.08,36.12,36.06,36.1,95200.0,25.4696,25.4978,25.4555,25.4837,95200.0
2011-04-12 12:50:00,36.11,36.13,36.08,36.1,104200.0,25.4908,25.5049,25.4696,25.4837,104200.0
2011-04-12 12:55:00,36.1,36.11,36.05,36.1,88900.0,25.4837,25.4908,25.4484,25.4837,88900.0
2011-04-12 13:00:00,36.09,36.12,36.04,36.09,50400.0,25.4766,25.4978,25.4413,25.4766,50400.0
2011-04-12 13:05:00,36.09,36.09,36.01,36.01,107800.0,25.4766,25.4766,25.4202,25.4202,107800.0
2011-04-12 13:10:00,36.0,36.03,35.98,36.0,48600.0,25.4131,25.4343,25.399,25.4131,48600.0
2011-04-12 13:15:00,36.0,36.02,35.97,35.98,40600.0,25.4131,25.4272,25.3919,25.399,40600.0
2011-04-12 13:20:00,35.97,36.03,35.96,36.03,20900.0,25.3919,25.4343,25.3849,25.4343,20900.0
2011-04-12 13:25:00,36.03,36.04,36.0,36.04,44000.0,25.4343,25.4413,25.4131,25.4413,44000.0
2011-04-12 13:30:00,36.05,36.06,35.98,36.02,68300.0,25.4484,25.4555,25.399,25.4272,68300.0
2011-04-12 13:35:00,36.02,36.03,35.99,35.99,47700.0,25.4272,25.4343,25.406,25.406,47700.0
2011-04-12 13:40:00,35.98,35.98,35.9,35.93,76500.0,25.399,25.399,25.3425,25.3637,76500.0
2011-04-12 13:45:00,35.93,36.0,35.92,35.99,36400.0,25.3637,25.4131,25.3566,25.406,36400.0
2011-04-12 13:50:00,35.98,36.02,35.97,36.02,39300.0,25.399,25.4272,25.3919,25.4272,39300.0
2011-04-12 13:55:00,36.02,36.04,36.01,36.01,48700.0,25.4272,25.4413,25.4202,25.4202,48700.0
2011-04-12 14:00:00,36.02,36.07,36.01,36.05,64400.0,25.4272,25.4625,25.4202,25.4484,64400.0
2011-04-12 14:05:00,36.05,36.1,36.03,36.05,98700.0,25.4484,25.4837,25.4343,25.4484,98700.0
2011-04-12 14:10:00,36.06,36.09,36.03,36.06,103000.0,25.4555,25.4766,25.4343,25.4555,103000.0
2011-04-12 14:15:00,36.06,36.07,36.05,36.07,77800.0,25.4555,25.4625,25.4484,25.4625,77800.0
2011-04-12 14:20:00,36.07,36.12,36.06,36.08,73400.0,25.4625,25.4978,25.4555,25.4696,73400.0
2011-04-12 14:25:00,36.08,36.08,36.04,36.05,89500.0,25.4696,25.4696,25.4413,25.4484,89500.0
2011-04-12 14:30:00,36.04,36.05,36.03,36.03,94500.0,25.4413,25.4484,25.4343,25.4343,94500.0
2011-04-12 14:35:00,36.03,36.08,36.03,36.07,98700.0,25.4343,25.4696,25.4343,25.4625,98700.0
2011-04-12 14:40:00,36.07,36.08,36.03,36.04,144900.0,25.4625,25.4696,25.4343,25.4413,144900.0
2011-04-12 14:45:00,36.03,36.05,36.03,36.05,82800.0,25.4343,25.4484,25.4343,25.4484,82800.0
2011-04-12 14:50:00,36.04,36.05,36.03,36.05,56800.0,25.4413,25.4484,25.4343,25.4484,56800.0
2011-04-12 14:55:00,36.05,36.06,36.02,36.04,161800.0,25.4484,25.4555,25.4272,25.4413,161800.0
2011-04-12 15:00:00,36.04,36.05,36.01,36.02,108700.0,25.4413,25.4484,25.4202,25.4272,108700.0
2011-04-12 15:05:00,36.02,36.03,36.0,36.02,106300.0,25.4272,25.4343,25.4131,25.4272,106300.0
2011-04-12 15:10:00,36.02,36.03,36.01,36.02,65000.0,25.4272,25.4343,25.4202,25.4272,65000.0
2011-04-12 15:15:00,36.02,36.02,36.0,36.01,42300.0,25.4272,25.4272,25.4131,25.4202,42300.0
2011-04-12 15:20:00,36.0,36.01,35.97,35.98,231500.0,25.4131,25.4202,25.3919,25.399,231500.0
2011-04-12 15:25:00,35.99,36.0,35.98,36.0,89000.0,25.406,25.4131,25.399,25.4131,89000.0
2011-04-12 15:30:00,36.0,36.0,35.96,35.98,123400.0,25.4131,25.4131,25.3849,25.399,123400.0
2011-04-12 15:35:00,35.97,36.02,35.97,36.01,141700.0,25.3919,25.4272,25.3919,25.4202,141700.0
2011-04-12 15:40:00,36.0,36.02,35.99,36.0,184200.0,25.4131,25.4272,25.406,25.4131,184200.0
2011-04-12 15:45:00,36.0,36.04,36.0,36.03,201900.0,25.4131,25.4413,25.4131,25.4343,201900.0
2011-04-12 15:50:00,36.04,36.08,36.03,36.08,327800.0,25.4413,25.4696,25.4343,25.4696,327800.0
2011-04-12 15:55:00,36.08,36.1,36.06,36.1,475100.0,25.4696,25.4837,25.4555,25.4837,475100.0
2011-04-13 09:30:00,35.95,36.19,35.95,36.13,216400.0,25.3778,25.5472,25.3778,25.5049,216400.0
2011-04-13 09:35:00,36.13,36.2,36.02,36.11,74600.0,25.5049,25.5543,25.4272,25.4908,74600.0
2011-04-13 09:40:00,36.1,36.2,36.08,36.08,107500.0,25.4837,25.5543,25.4696,25.4696,107500.0
2011-04-13 09:45:00,36.08,36.13,36.04,36.04,93000.0,25.4696,25.5049,25.4413,25.4413,93000.0
2011-04-13 09:50:00,36.05,36.12,36.05,36.1,70500.0,25.4484,25.4978,25.4484,25.4837,70500.0
2011-04-13 09:55:00,36.1,36.1,36.02,36.05,96600.0,25.4837,25.4837,25.4272,25.4484,96600.0
2011-04-13 10:00:00,36.05,36.05,35.99,36.0,112900.0,25.4484,25.4484,25.406,25.4131,112900.0
2011-04-13 10:05:00,36.0,36.0,35.89,35.9,117300.0,25.4131,25.4131,25.3355,25.3425,117300.0
2011-04-13 10:10:00,35.91,35.91,35.83,35.86,107100.0,25.3496,25.3496,25.2931,25.3143,107100.0
2011-04-13 10:15:00,35.86,35.88,35.77,35.82,74800.0,25.3143,25.3284,25.2507,25.286,74800.0
2011-04-13 10:20:00,35.82,35.86,35.79,35.84,60800.0,25.286,25.3143,25.2649,25.3002,60800.0
2011-04-13 10:25:00,35.85,35.87,35.85,35.86,61600.0,25.3072,25.3213,25.3072,25.3143,61600.0
2011-04-13 10:30:00,35.85,35.86,35.8,35.82,63700.0,25.3072,25.3143,25.2719,25.286,63700.0
2011-04-13 10:35:00,35.81,35.81,35.79,35.8,60000.0,25.279,25.279,25.2649,25.2719,60000.0
2011-04-13 10:40:00,35.8,35.81,35.75,35.76,137300.0,25.2719,25.279,25.2366,25.2437,137300.0
2011-04-13 10:45:00,35.76,35.77,35.75,35.76,71100.0,25.2437,25.2507,25.2366,25.2437,71100.0
2011-04-13 10:50:00,35.76,35.83,35.76,35.8,123300.0,25.2437,25.2931,25.2437,25.2719,123300.0
2011-04-13 10:55:00,35.81,35.84,35.75,35.75,108500.0,25.279,25.3002,25.2366,25.2366,108500.0
2011-04-13 11:00:00,35.76,35.78,35.75,35.76,52000.0,25.2437,25.2578,25.2366,25.2437,52000.0
2011-04-13 11:05:00,35.77,35.77,35.68,35.7,102900.0,25.2507,25.2507,25.1872,25.2013,102900.0
2011-04-13 11:10:00,35.7,35.7,35.64,35.67,74100.0,25.2013,25.2013,25.159,25.1801,74100.0
2011-04-13 11:15:00,35.67,35.68,35.6,35.62,50900.0,25.1801,25.1872,25.1307,25.1449,50900.0
2011-04-13 11:20:00,35.62,35.63,35.58,35.59,52700.0,25.1449,25.1519,25.1166,25.1237,52700.0
2011-04-13 11:25:00,35.58,35.59,35.49,35.49,196200.0,25.1166,25.1237,25.0531,25.0531,196200.0
2011-04-13 11:30:00,35.49,35.53,35.47,35.52,264300.0,25.0531,25.0813,25.039,25.0743,264300.0
2011-04-13 11:35:00,35.51,35.52,35.48,35.48,112900.0,25.0672,25.0743,25.046,25.046,112900.0
2011-04-13 11:40:00,35.48,35.54,35.48,35.51,76900.0,25.046,25.0884,25.046,25.0672,76900.0
2011-04-13 11:45:00,35.51,35.52,35.5,35.52,73700.0,25.0672,25.0743,25.0601,25.0743,73700.0
2011-04-13 11:50:00,35.52,35.55,35.51,35.54,56500.0,25.0743,25.0954,25.0672,25.0884,56500.0
2011-04-13 11:55:00,35.54,35.54,35.45,35.45,116100.0,25.0884,25.0884,25.0248,25.0248,116100.0
2011-04-13 12:00:00,35.46,35.51,35.45,35.5,148900.0,25.0319,25.0672,25.0248,25.0601,148900.0
2011-04-13 12:05:00,35.49,35.5,35.43,35.46,61200.0,25.0531,25.0601,25.0107,25.0319,61200.0
2011-04-13 12:10:00,35.47,35.53,35.46,35.52,86800.0,25.039,25.0813,25.0319,25.0743,86800.0
2011-04-13 12:15:00,35.53,35.54,35.5,35.52,47700.0,25.0813,25.0884,25.0601,25.0743,47700.0
2011-04-13 12:20:00,35.53,35.56,35.53,35.55,52200.0,25.0813,25.1025,25.0813,25.0954,52200.0
2011-04-13 12:25:00,35.55,35.57,35.54,35.57,62400.0,25.0954,25.1096,25.0884,25.1096,62400.0
2011-04-13 12:30:00,35.57,35.57,35.51,35.52,86100.0,25.1096,25.1096,25.0672,25.0743,86100.0
2011-04-13 12:35:00,35.52,35.54,35.49,35.51,69500.0,25.0743,25.0884,25.0531,25.0672,69500.0
2011-04-13 12:40:00,35.51,35.54,35.5,35.53,58800.0,25.0672,25.0884,25.0601,25.0813,58800.0
2011-04-13 12:45:00,35.51,35.59,35.5,35.58,82100.0,25.0672,25.1237,25.0601,25.1166,82100.0
2011-04-13 12:50:00,35.59,35.59,35.54,35.57,58100.0,25.1237,25.1237,25.0884,25.1096,58100.0
2011-04-13 12:55:00,35.58,35.59,35.54,35.54,35600.0,25.1166,25.1237,25.0884,25.0884,35600.0
2011-04-13 13:00:00,35.54,35.65,35.52,35.63,99300.0,25.0884,25.166,25.0743,25.1519,99300.0
2011-04-13 13:05:00,35.64,35.65,35.59,35.59,60500.0,25.159,25.166,25.1237,25.1237,60500.0
2011-04-13 13:10:00,35.59,35.64,35.57,35.58,75800.0,25.1237,25.159,25.1096,25.1166,75800.0
2011-04-13 13:15:00,35.58,35.64,35.57,35.61,42100.0,25.1166,25.159,25.1096,25.1378,42100.0
2011-04-13 13:20:00,35.61,35.63,35.59,35.6,38500.0,25.1378,25.1519,25.1237,25.1307,38500.0
2011-04-13 13:25:00,35.6,35.6,35.54,35.57,54300.0,25.1307,25.1307,25.0884,25.1096,54300.0
2011-04-13 13:30:00,35.58,35.59,35.52,35.55,60700.0,25.1166,25.1237,25.0743,25.0954,60700.0
2011-04-13 13:35:00,35.55,35.56,35.5,35.51,31300.0,25.0954,25.1025,25.0601,25.0672,31300.0
2011-04-13 13:40:00,35.52,35.54,35.5,35.54,38400.0,25.0743,25.0884,25.0601,25.0884,38400.0
2011-04-13 13:45:00,35.53,35.53,35.49,35.5,36300.0,25.0813,25.0813,25.0531,25.0601,36300.0
2011-04-13 13:50:00,35.5,35.51,35.45,35.49,72900.0,25.0601,25.0672,25.0248,25.0531,72900.0
2011-04-13 13:55:00,35.49,35.54,35.45,35.54,48700.0,25.0531,25.0884,25.0248,25.0884,48700.0
2011-04-13 14:00:00,35.54,35.61,35.53,35.59,95600.0,25.0884,25.1378,25.0813,25.1237,95600.0
2011-04-13 14:05:00,35.59,35.6,35.57,35.6,56500.0,25.1237,25.1307,25.1096,25.1307,56500.0
2011-04-13 14:10:00,35.61,35.61,35.52,35.52,47800.0,25.1378,25.1378,25.0743,25.0743,47800.0
2011-04-13 14:15:00,35.52,35.54,35.48,35.51,65700.0,25.0743,25.0884,25.046,25.0672,65700.0
2011-04-13 14:20:00,35.52,35.58,35.5,35.55,52200.0,25.0743,25.1166,25.0601,25.0954,52200.0
2011-04-13 14:25:00,35.55,35.6,35.55,35.58,68800.0,25.0954,25.1307,25.0954,25.1166,68800.0
2011-04-13 14:30:00,35.58,35.6,35.53,35.59,70400.0,25.1166,25.1307,25.0813,25.1237,70400.0
2011-04-13 14:35:00,35.59,35.6,35.53,35.53,107900.0,25.1237,25.1307,25.0813,25.0813,107900.0
2011-04-13 14:40:00,35.54,35.61,35.54,35.59,141600.0,25.0884,25.1378,25.0884,25.1237,141600.0
2011-04-13 14:45:00,35.59,35.6,35.54,35.55,74300.0,25.1237,25.1307,25.0884,25.0954,74300.0
2011-04-13 14:50:00,35.55,35.59,35.54,35.57,79400.0,25.0954,25.1237,25.0884,25.1096,79400.0
2011-04-13 14:55:00,35.57,35.6,35.56,35.59,67700.0,25.1096,25.1307,25.1025,25.1237,67700.0
2011-04-13 15:00:00,35.6,35.67,35.59,35.64,129200.0,25.1307,25.1801,25.1237,25.159,129200.0
2011-04-13 15:05:00,35.64,35.68,35.63,35.67,123500.0,25.159,25.1872,25.1519,25.1801,123500.0
2011-04-13 15:10:00,35.67,35.7,35.66,35.68,85200.0,25.1801,25.2013,25.1731,25.1872,85200.0
2011-04-13 15:15:00,35.68,35.7,35.63,35.66,139300.0,25.1872,25.2013,25.1519,25.1731,139300.0
2011-04-13 15:20:00,35.67,35.67,35.61,35.63,102700.0,25.1801,25.1801,25.1378,25.1519,102700.0
2011-04-13 15:25:00,35.63,35.63,35.58,35.59,87700.0,25.1519,25.1519,25.1166,25.1237,87700.0
2011-04-13 15:30:00,35.58,35.59,35.55,35.57,148200.0,25.1166,25.1237,25.0954,25.1096,148200.0
2011-04-13 15:35:00,35.56,35.62,35.55,35.62,98700.0,25.1025,25.1449,25.0954,25.1449,98700.0
2011-04-13 15:40:00,35.61,35.63,35.59,35.63,79800.0,25.1378,25.1519,25.1237,25.1519,79800.0
2011-04-13 15:45:00,35.63,35.63,35.58,35.61,127600.0,25.1519,25.1519,25.1166,25.1378,127600.0
2011-04-13 15:50:00,35.61,35.62,35.58,35.61,121700.0,25.1378,25.1449,25.1166,25.1378,121700.0
2011-04-13 15:55:00,35.61,35.61,35.58,35.61,314800.0,25.1378,25.1378,25.1166,25.1378,314800.0
2011-04-14 09:30:00,35.57,35.7,35.52,35.67,245600.0,25.1096,25.2013,25.0743,25.1801,245600.0
2011-04-14 09:35:00,35.66,35.83,35.66,35.82,205200.0,25.1731,25.2931,25.1731,25.286,205200.0
2011-04-14 09:40:00,35.82,35.89,35.71,35.75,126300.0,25.286,25.3355,25.2084,25.2366,126300.0
2011-04-14 09:45:00,35.74,35.74,35.64,35.67,108600.0,25.2296,25.2296,25.159,25.1801,108600.0
2011-04-14 09:50:00,35.67,35.8,35.64,35.77,123000.0,25.1801,25.2719,25.159,25.2507,123000.0
2011-04-14 09:55:00,35.76,35.77,35.69,35.74,81700.0,25.2437,25.2507,25.1943,25.2296,81700.0
2011-04-14 10:00:00,35.75,35.77,35.67,35.73,116400.0,25.2366,25.2507,25.1801,25.2225,116400.0
2011-04-14 10:05:00,35.73,35.77,35.69,35.76,94300.0,25.2225,25.2507,25.1943,25.2437,94300.0
2011-04-14 10:10:00,35.76,35.78,35.72,35.75,89600.0,25.2437,25.2578,25.2154,25.2366,89600.0
2011-04-14 10:15:00,35.74,35.8,35.71,35.78,65300.0,25.2296,25.2719,25.2084,25.2578,65300.0
2011-04-14 10:20:00,35.79,35.92,35.79,35.89,133700.0,25.2649,25.3566,25.2649,25.3355,133700.0
2011-04-14 10:25:00,35.89,35.99,35.89,35.98,119000.0,25.3355,25.406,25.3355,25.399,119000.0
2011-04-14 10:30:00,35.98,36.0,35.92,36.0,161200.0,25.399,25.4131,25.3566,25.4131,161200.0
2011-04-14 10:35:00,36.0,36.06,35.98,36.01,150700.0,25.4131,25.4555,25.399,25.4202,150700.0
2011-04-14 10:40:00,36.0,36.01,35.95,35.99,101500.0,25.4131,25.4202,25.3778,25.406,101500.0
2011-04-14 10:45:00,35.99,35.99,35.91,35.96,196900.0,25.406,25.406,25.3496,25.3849,196900.0
2011-04-14 10:50:00,35.96,35.97,35.83,35.84,395100.0,25.3849,25.3919,25.2931,25.3002,395100.0
2011-04-14 10:55:00,35.84,35.93,35.76,35.77,149100.0,25.3002,25.3637,25.2437,25.2507,149100.0
2011-04-14 11:00:00,35.78,35.87,35.77,35.84,163600.0,25.2578,25.3213,25.2507,25.3002,163600.0
2011-04-14 11:05:00,35.84,35.87,35.81,35.85,103000.0,25.3002,25.3213,25.279,25.3072,103000.0
2011-04-14 11:10:00,35.86,35.86,35.8,35.83,92000.0,25.3143,25.3143,25.2719,25.2931,92000.0
2011-04-14 11:15:00,35.82,35.83,35.74,35.76,109700.0,25.286,25.2931,25.2296,25.2437,109700.0
2011-04-14 11:20:00,35.76,35.78,35.71,35.75,261500.0,25.2437,25.2578,25.2084,25.2366,261500.0
2011-04-14 11:25:00,35.75,35.76,35.69,35.7,73800.0,25.2366,25.2437,25.1943,25.2013,73800.0
2011-04-14 11:30:00,35.7,35.76,35.7,35.71,70300.0,25.2013,25.2437,25.2013,25.2084,70300.0
2011-04-14 11:35:00,35.71,35.73,35.68,35.68,132400.0,25.2084,25.2225,25.1872,25.1872,132400.0
2011-04-14 11:40:00,35.69,35.7,35.6,35.61,147900.0,25.1943,25.2013,25.1307,25.1378,147900.0
2011-04-14 11:45:00,35.61,35.7,35.58,35.59,207200.0,25.1378,25.2013,25.1166,25.1237,207200.0
2011-04-14 11:50:00,35.59,35.6,35.48,35.55,200900.0,25.1237,25.1307,25.046,25.0954,200900.0
2011-04-14 11:55:00,35.55,35.62,35.53,35.56,142900.0,25.0954,25.1449,25.0813,25.1025,142900.0
2011-04-14 12:00:00,35.55,35.58,35.52,35.54,233100.0,25.0954,25.1166,25.0743,25.0884,233100.0
2011-04-14 12:05:00,35.54,35.61,35.53,35.6,123600.0,25.0884,25.1378,25.0813,25.1307,123600.0
2011-04-14 12:10:00,35.61,35.61,35.57,35.6,100500.0,25.1378,25.1378,25.1096,25.1307,100500.0
2011-04-14 12:15:00,35.6,35.62,35.54,35.56,126300.0,25.1307,25.1449,25.0884,25.1025,126300.0
2011-04-14 12:20:00,35.57,35.61,35.56,35.59,66900.0,25.1096,25.1378,25.1025,25.1237,66900.0
2011-04-14 12:25:00,35.59,35.66,35.59,35.66,76700.0,25.1237,25.1731,25.1237,25.1731,76700.0
2011-04-14 12:30:00,35.66,35.72,35.65,35.71,56500.0,25.1731,25.2154,25.166,25.2084,56500.0
2011-04-14 12:35:00,35.71,35.71,35.66,35.68,44300.0,25.2084,25.2084,25.1731,25.1872,44300.0
2011-04-14 12:40:00,35.68,35.7,35.66,35.7,10600.0,25.1872,25.2013,25.1731,25.2013,10600.0
2011-04-14 12:45:00,35.69,35.71,35.69,35.7,22000.0,25.1943,25.2084,25.1943,25.2013,22000.0
2011-04-14 12:50:00,35.7,35.7,35.6,35.64,91900.0,25.2013,25.2013,25.1307,25.159,91900.0
2011-04-14 12:55:00,35.63,35.63,35.59,35.6,90200.0,25.1519,25.1519,25.1237,25.1307,90200.0
2011-04-14 13:00:00,35.6,35.65,35.6,35.6,108500.0,25.1307,25.166,25.1307,25.1307,108500.0
2011-04-14 13:05:00,35.6,35.62,35.59,35.59,47000.0,25.1307,25.1449,25.1237,25.1237,47000.0
2011-04-14 13:10:00,35.6,35.61,35.52,35.52,89900.0,25.1307,25.1378,25.0743,25.0743,89900.0
2011-04-14 13:15:00,35.53,35.56,35.47,35.51,169400.0,25.0813,25.1025,25.039,25.0672,169400.0
2011-04-14 13:20:00,35.51,35.55,35.46,35.5,143600.0,25.0672,25.0954,25.0319,25.0601,143600.0
2011-04-14 13:25:00,35.49,35.51,35.49,35.5,47700.0,25.0531,25.0672,25.0531,25.0601,47700.0
2011-04-14 13:30:00,35.5,35.59,35.5,35.58,49200.0,25.0601,25.1237,25.0601,25.1166,49200.0
2011-04-14 13:35:00,35.58,35.6,35.56,35.57,103500.0,25.1166,25.1307,25.1025,25.1096,103500.0
2011-04-14 13:40:00,35.57,35.58,35.53,35.53,44800.0,25.1096,25.1166,25.0813,25.0813,44800.0
2011-04-14 13:45:00,35.53,35.55,35.52,35.53,57200.0,25.0813,25.0954,25.0743,25.0813,57200.0
2011-04-14 13:50:00,35.53,35.54,35.5,35.53,55200.0,25.0813,25.0884,25.0601,25.0813,55200.0
2011-04-14 13:55:00,35.53,35.57,35.53,35.54,70200.0,25.0813,25.1096,25.0813,25.0884,70200.0
2011-04-14 14:00:00,35.55,35.57,35.53,35.55,150200.0,25.0954,25.1096,25.0813,25.0954,150200.0
2011-04-14 14:05:00,35.55,35.64,35.55,35.63,74200.0,25.0954,25.159,25.0954,25.1519,74200.0
2011-04-14 14:10:00,35.64,35.67,35.63,35.64,56600.0,25.159,25.1801,25.1519,25.159,56600.0
2011-04-14 14:15:00,35.64,35.66,35.58,35.62,64400.0,25.159,25.1731,25.1166,25.1449,64400.0
2011-04-14 14:20:00,35.62,35.65,35.61,35.63,53600.0,25.1449,25.166,25.1378,25.1519,53600.0
2011-04-14 14:25:00,35.62,35.7,35.62,35.66,78000.0,25.1449,25.2013,25.1449,25.1731,78000.0
2011-04-14 14:30:00,35.66,35.71,35.66,35.7,60400.0,25.1731,25.2084,25.1731,25.2013,60400.0
2011-04-14 14:35:00,35.7,35.71,35.61,35.65,59900.0,25.2013,25.2084,25.1378,25.166,59900.0
2011-04-14 14:40:00,35.65,35.66,35.58,35.6,56500.0,25.166,25.1731,25.1166,25.1307,56500.0
2011-04-14 14:45:00,35.6,35.62,35.59,35.61,41900.0,25.1307,25.1449,25.1237,25.1378,41900.0
2011-04-14 14:50:00,35.62,35.65,35.61,35.65,81200.0,25.1449,25.166,25.1378,25.166,81200.0
2011-04-14 14:55:00,35.64,35.69,35.64,35.66,160600.0,25.159,25.1943,25.159,25.1731,160600.0
2011-04-14 15:00:00,35.67,35.75,35.67,35.74,90800.0,25.1801,25.2366,25.1801,25.2296,90800.0
2011-04-14 15:05:00,35.74,35.74,35.66,35.67,73200.0,25.2296,25.2296,25.1731,25.1801,73200.0
2011-04-14 15:10:00,35.68,35.7,35.64,35.68,102500.0,25.1872,25.2013,25.159,25.1872,102500.0
2011-04-14 15:15:00,35.68,35.75,35.68,35.73,87000.0,25.1872,25.2366,25.1872,25.2225,87000.0
2011-04-14 15:20:00,35.73,35.74,35.71,35.71,78700.0,25.2225,25.2296,25.2084,25.2084,78700.0
2011-04-14 15:25:00,35.72,35.74,35.72,35.73,74600.0,25.2154,25.2296,25.2154,25.2225,74600.0
2011-04-14 15:30:00,35.73,35.74,35.66,35.68,141100.0,25.2225,25.2296,25.1731,25.1872,141100.0
2011-04-14 15:35:00,35.69,35.73,35.67,35.73,90200.0,25.1943,25.2225,25.1801,25.2225,90200.0
2011-04-14 15:40:00,35.72,35.73,35.64,35.67,166200.0,25.2154,25.2225,25.159,25.1801,166200.0
2011-04-14 15:45:00,35.66,35.67,35.61,35.64,237400.0,25.1731,25.1801,25.1378,25.159,237400.0
2011-04-14 15:50:00,35.64,35.64,35.59,35.61,182900.0,25.159,25.159,25.1237,25.1378,182900.0
2011-04-14 15:55:00,35.61,35.63,35.6,35.61,352200.0,25.1378,25.1519,25.1307,25.1378,352200.0
2011-04-15 09:30:00,35.89,36.13,35.76,35.87,1172300.0,25.3355,25.5049,25.2437,25.3213,1172300.0
2011-04-15 09:35:00,35.88,35.96,35.85,35.88,88400.0,25.3284,25.3849,25.3072,25.3284,88400.0
2011-04-15 09:40:00,35.88,35.9,35.8,35.8,71200.0,25.3284,25.3425,25.2719,25.2719,71200.0
2011-04-15 09:45:00,35.8,35.87,35.77,35.77,85300.0,25.2719,25.3213,25.2507,25.2507,85300.0
2011-04-15 09:50:00,35.76,35.86,35.76,35.84,77200.0,25.2437,25.3143,25.2437,25.3002,77200.0
2011-04-15 09:55:00,35.83,36.03,35.83,36.0,401700.0,25.2931,25.4343,25.2931,25.4131,401700.0
2011-04-15 10:00:00,36.0,36.1,35.97,35.97,247900.0,25.4131,25.4837,25.3919,25.3919,247900.0
2011-04-15 10:05:00,35.98,35.98,35.86,35.87,181100.0,25.399,25.399,25.3143,25.3213,181100.0
2011-04-15 10:10:00,35.88,35.96,35.87,35.94,376300.0,25.3284,25.3849,25.3213,25.3707,376300.0
2011-04-15 10:15:00,35.94,35.97,35.9,35.91,305800.0,25.3707,25.3919,25.3425,25.3496,305800.0
2011-04-15 10:20:00,35.91,35.95,35.87,35.87,267600.0,25.3496,25.3778,25.3213,25.3213,267600.0
2011-04-15 10:25:00,35.87,35.9,35.83,35.84,164300.0,25.3213,25.3425,25.2931,25.3002,164300.0
2011-04-15 10:30:00,35.84,35.85,35.74,35.75,191100.0,25.3002,25.3072,25.2296,25.2366,191100.0
2011-04-15 10:35:00,35.75,35.75,35.65,35.74,124200.0,25.2366,25.2366,25.166,25.2296,124200.0
2011-04-15 10:40:00,35.75,35.84,35.74,35.82,94100.0,25.2366,25.3002,25.2296,25.286,94100.0
2011-04-15 10:45:00,35.82,35.85,35.78,35.85,170000.0,25.286,25.3072,25.2578,25.3072,170000.0
2011-04-15 10:50:00,35.85,35.87,35.84,35.85,106200.0,25.3072,25.3213,25.3002,25.3072,106200.0
2011-04-15 10:55:00,35.85,35.86,35.8,35.82,112200.0,25.3072,25.3143,25.2719,25.286,112200.0
2011-04-15 11:00:00,35.82,35.84,35.81,35.84,67200.0,25.286,25.3002,25.279,25.3002,67200.0
2011-04-15 11:05:00,35.84,35.85,35.8,35.81,64400.0,25.3002,25.3072,25.2719,25.279,64400.0
2011-04-15 11:10:00,35.82,35.82,35.75,35.77,194400.0,25.286,25.286,25.2366,25.2507,194400.0
2011-04-15 11:15:00,35.78,35.79,35.74,35.74,27800.0,25.2578,25.2649,25.2296,25.2296,27800.0
2011-04-15 11:20:00,35.75,35.82,35.74,35.78,90800.0,25.2366,25.286,25.2296,25.2578,90800.0
2011-04-15 11:25:00,35.78,35.82,35.77,35.8,51300.0,25.2578,25.286,25.2507,25.2719,51300.0
2011-04-15 11:30:00,35.8,35.82,35.74,35.8,55800.0,25.2719,25.286,25.2296,25.2719,55800.0
2011-04-15 11:35:00,35.8,35.81,35.78,35.81,62800.0,25.2719,25.279,25.2578,25.279,62800.0
2011-04-15 11:40:00,35.8,35.81,35.78,35.79,60100.0,25.2719,25.279,25.2578,25.2649,60100.0
2011-04-15 11:45:00,35.79,35.81,35.78,35.78,58600.0,25.2649,25.279,25.2578,25.2578,58600.0
2011-04-15 11:50:00,35.78,35.84,35.78,35.84,52500.0,25.2578,25.3002,25.2578,25.3002,52500.0
2011-04-15 11:55:00,35.84,35.85,35.79,35.8,83900.0,25.3002,25.3072,25.2649,25.2719,83900.0
2011-04-15 12:00:00,35.81,35.85,35.8,35.85,28300.0,25.279,25.3072,25.2719,25.3072,28300.0
2011-04-15 12:05:00,35.85,35.85,35.83,35.84,64400.0,25.3072,25.3072,25.2931,25.3002,64400.0
2011-04-15 12:10:00,35.83,35.87,35.81,35.84,241000.0,25.2931,25.3213,25.279,25.3002,241000.0
2011-04-15 12:15:00,35.85,35.85,35.81,35.82,135800.0,25.3072,25.3072,25.279,25.286,135800.0
2011-04-15 12:20:00,35.81,35.82,35.78,35.81,44700.0,25.279,25.286,25.2578,25.279,44700.0
2011-04-15 12:25:00,35.81,35.84,35.8,35.82,51000.0,25.279,25.3002,25.2719,25.286,51000.0
2011-04-15 12:30:00,35.83,35.84,35.82,35.84,68900.0,25.2931,25.3002,25.286,25.3002,68900.0
2011-04-15 12:35:00,35.84,35.85,35.83,35.84,20700.0,25.3002,25.3072,25.2931,25.3002,20700.0
2011-04-15 12:40:00,35.85,35.85,35.8,35.8,57300.0,25.3072,25.3072,25.2719,25.2719,57300.0
2011-04-15 12:45:00,35.8,35.84,35.79,35.81,102800.0,25.2719,25.3002,25.2649,25.279,102800.0
2011-04-15 12:50:00,35.81,35.85,35.8,35.82,38000.0,25.279,25.3072,25.2719,25.286,38000.0
2011-04-15 12:55:00,35.82,35.87,35.81,35.87,47000.0,25.286,25.3213,25.279,25.3213,47000.0
2011-04-15 13:00:00,35.87,35.89,35.86,35.89,49800.0,25.3213,25.3355,25.3143,25.3355,49800.0
2011-04-15 13:05:00,35.89,35.89,35.84,35.86,59800.0,25.3355,25.3355,25.3002,25.3143,59800.0
2011-04-15 13:10:00,35.86,35.87,35.83,35.85,178700.0,25.3143,25.3213,25.2931,25.3072,178700.0
2011-04-15 13:15:00,35.85,35.85,35.84,35.85,40200.0,25.3072,25.3072,25.3002,25.3072,40200.0
2011-04-15 13:20:00,35.84,35.85,35.83,35.84,45800.0,25.3002,25.3072,25.2931,25.3002,45800.0
2011-04-15 13:25:00,35.84,35.86,35.83,35.85,82400.0,25.3002,25.3143,25.2931,25.3072,82400.0
2011-04-15 13:30:00,35.85,35.88,35.84,35.88,50800.0,25.3072,25.3284,25.3002,25.3284,50800.0
2011-04-15 13:35:00,35.88,35.9,35.86,35.89,36500.0,25.3284,25.3425,25.3143,25.3355,36500.0
2011-04-15 13:40:00,35.89,35.89,35.84,35.84,61600.0,25.3355,25.3355,25.3002,25.3002,61600.0
2011-04-15 13:45:00,35.85,35.89,35.84,35.86,43500.0,25.3072,25.3355,25.3002,25.3143,43500.0
2011-04-15 13:50:00,35.86,35.88,35.8,35.82,237000.0,25.3143,25.3284,25.2719,25.286,237000.0
2011-04-15 13:55:00,35.82,35.84,35.81,35.81,113200.0,25.286,25.3002,25.279,25.279,113200.0
2011-04-15 14:00:00,35.82,35.85,35.81,35.84,64000.0,25.286,25.3072,25.279,25.3002,64000.0
2011-04-15 14:05:00,35.85,35.88,35.83,35.86,69500.0,25.3072,25.3284,25.2931,25.3143,69500.0
2011-04-15 14:10:00,35.87,35.88,35.84,35.86,64500.0,25.3213,25.3284,25.3002,25.3143,64500.0
2011-04-15 14:15:00,35.85,35.9,35.85,35.89,33500.0,25.3072,25.3425,25.3072,25.3355,33500.0
2011-04-15 14:20:00,35.89,35.91,35.89,35.9,35700.0,25.3355,25.3496,25.3355,25.3425,35700.0
2011-04-15 14:25:00,35.89,35.91,35.88,35.88,32100.0,25.3355,25.3496,25.3284,25.3284,32100.0
2011-04-15 14:30:00,35.89,35.91,35.88,35.9,31200.0,25.3355,25.3496,25.3284,25.3425,31200.0
2011-04-15 14:35:00,35.9,35.92,35.89,35.9,143900.0,25.3425,25.3566,25.3355,25.3425,143900.0
2011-04-15 14:40:00,35.9,35.92,35.89,35.9,94800.0,25.3425,25.3566,25.3355,25.3425,94800.0
2011-04-15 14:45:00,35.9,35.91,35.87,35.88,125400.0,25.3425,25.3496,25.3213,25.3284,125400.0
2011-04-15 14:50:00,35.88,35.91,35.88,35.9,166800.0,25.3284,25.3496,25.3284,25.3425,166800.0
2011-04-15 14:55:00,35.89,35.94,35.89,35.94,58600.0,25.3355,25.3707,25.3355,25.3707,58600.0
2011-04-15 15:00:00,35.94,35.94,35.9,35.91,50800.0,25.3707,25.3707,25.3425,25.3496,50800.0
2011-04-15 15:05:00,35.91,35.92,35.89,35.92,64700.0,25.3496,25.3566,25.3355,25.3566,64700.0
2011-04-15 15:10:00,35.92,35.92,35.88,35.91,81200.0,25.3566,25.3566,25.3284,25.3496,81200.0
2011-04-15 15:15:00,35.9,35.91,35.86,35.9,86400.0,25.3425,25.3496,25.3143,25.3425,86400.0
2011-04-15 15:20:00,35.9,35.9,35.84,35.87,119600.0,25.3425,25.3425,25.3002,25.3213,119600.0
2011-04-15 15:25:00,35.87,35.9,35.82,35.87,171100.0,25.3213,25.3425,25.286,25.3213,171100.0
2011-04-15 15:30:00,35.88,35.91,35.87,35.9,137100.0,25.3284,25.3496,25.3213,25.3425,137100.0
2011-04-15 15:35:00,35.9,35.91,35.83,35.88,151500.0,25.3425,25.3496,25.2931,25.3284,151500.0
2011-04-15 15:40:00,35.88,35.93,35.86,35.87,231200.0,25.3284,25.3637,25.3143,25.3213,231200.0
2011-04-15 15:45:00,35.87,35.89,35.83,35.85,234900.0,25.3213,25.3355,25.2931,25.3072,234900.0
2011-04-15 15:50:00,35.86,35.86,35.81,35.83,231200.0,25.3143,25.3143,25.279,25.2931,231200.0
2011-04-15 15:55:00,35.83,35.86,35.81,35.85,564700.0,25.2931,25.3143,25.279,25.3072,564700.0
2011-04-18 09:30:00,35.52,35.59,35.38,35.48,226000.0,25.0743,25.1237,24.9754,25.046,226000.0
2011-04-18 09:35:00,35.48,35.55,35.41,35.51,109400.0,25.046,25.0954,24.9966,25.0672,109400.0
2011-04-18 09:40:00,35.52,35.64,35.48,35.58,121500.0,25.0743,25.159,25.046,25.1166,121500.0
2011-04-18 09:45:00,35.57,35.62,35.54,35.6,82800.0,25.1096,25.1449,25.0884,25.1307,82800.0
2011-04-18 09:50:00,35.6,35.61,35.49,35.52,79500.0,25.1307,25.1378,25.0531,25.0743,79500.0
2011-04-18 09:55:00,35.52,35.53,35.44,35.45,175300.0,25.0743,25.0813,25.0178,25.0248,175300.0
2011-04-18 10:00:00,35.45,35.51,35.42,35.5,237600.0,25.0248,25.0672,25.0037,25.0601,237600.0
2011-04-18 10:05:00,35.5,35.51,35.33,35.38,387000.0,25.0601,25.0672,24.9401,24.9754,387000.0
2011-04-18 10:10:00,35.37,35.43,35.34,35.42,135200.0,24.9684,25.0107,24.9472,25.0037,135200.0
2011-04-18 10:15:00,35.42,35.49,35.41,35.48,219200.0,25.0037,25.0531,24.9966,25.046,219200.0
2011-04-18 10:20:00,35.48,35.57,35.48,35.55,178900.0,25.046,25.1096,25.046,25.0954,178900.0
2011-04-18 10:25:00,35.56,35.66,35.55,35.65,210500.0,25.1025,25.1731,25.0954,25.166,210500.0
2011-04-18 10:30:00,35.64,35.77,35.61,35.74,105600.0,25.159,25.2507,25.1378,25.2296,105600.0
2011-04-18 10:35:00,35.74,35.74,35.6,35.6,85600.0,25.2296,25.2296,25.1307,25.1307,85600.0
2011-04-18 10:40:00,35.59,35.6,35.52,35.53,52400.0,25.1237,25.1307,25.0743,25.0813,52400.0
2011-04-18 10:45:00,35.53,35.57,35.51,35.55,57900.0,25.0813,25.1096,25.0672,25.0954,57900.0
2011-04-18 10:50:00,35.55,35.6,35.52,35.59,95700.0,25.0954,25.1307,25.0743,25.1237,95700.0
2011-04-18 10:55:00,35.6,35.61,35.51,35.56,41600.0,25.1307,25.1378,25.0672,25.1025,41600.0
2011-04-18 11:00:00,35.56,35.66,35.52,35.55,126400.0,25.1025,25.1731,25.0743,25.0954,126400.0
2011-04-18 11:05:00,35.54,35.57,35.52,35.55,87200.0,25.0884,25.1096,25.0743,25.0954,87200.0
2011-04-18 11:10:00,35.56,35.64,35.56,35.59,63800.0,25.1025,25.159,25.1025,25.1237,63800.0
2011-04-18 11:15:00,35.59,35.6,35.57,35.58,36000.0,25.1237,25.1307,25.1096,25.1166,36000.0
2011-04-18 11:20:00,35.57,35.6,35.55,35.55,49000.0,25.1096,25.1307,25.0954,25.0954,49000.0
2011-04-18 11:25:00,35.55,35.55,35.46,35.47,156800.0,25.0954,25.0954,25.0319,25.039,156800.0
2011-04-18 11:30:00,35.47,35.48,35.4,35.45,44900.0,25.039,25.046,24.9896,25.0248,44900.0
2011-04-18 11:35:00,35.46,35.51,35.44,35.51,118000.0,25.0319,25.0672,25.0178,25.0672,118000.0
2011-04-18 11:40:00,35.51,35.52,35.47,35.5,64900.0,25.0672,25.0743,25.039,25.0601,64900.0
2011-04-18 11:45:00,35.5,35.53,35.49,35.51,44300.0,25.0601,25.0813,25.0531,25.0672,44300.0
2011-04-18 11:50:00,35.51,35.52,35.5,35.52,15700.0,25.0672,25.0743,25.0601,25.0743,15700.0
2011-04-18 11:55:00,35.52,35.56,35.51,35.52,50100.0,25.0743,25.1025,25.0672,25.0743,50100.0
2011-04-18 12:00:00,35.51,35.52,35.47,35.5,39200.0,25.0672,25.0743,25.039,25.0601,39200.0
2011-04-18 12:05:00,35.51,35.58,35.5,35.58,22700.0,25.0672,25.1166,25.0601,25.1166,22700.0
2011-04-18 12:10:00,35.58,35.58,35.49,35.49,37500.0,25.1166,25.1166,25.0531,25.0531,37500.0
2011-04-18 12:15:00,35.5,35.51,35.49,35.5,18500.0,25.0601,25.0672,25.0531,25.0601,18500.0
2011-04-18 12:20:00,35.5,35.51,35.48,35.49,44600.0,25.0601,25.0672,25.046,25.0531,44600.0
2011-04-18 12:25:00,35.49,35.5,35.46,35.5,46300.0,25.0531,25.0601,25.0319,25.0601,46300.0
2011-04-18 12:30:00,35.5,35.5,35.47,35.5,26800.0,25.0601,25.0601,25.039,25.0601,26800.0
2011-04-18 12:35:00,35.5,35.53,35.48,35.53,85900.0,25.0601,25.0813,25.046,25.0813,85900.0
2011-04-18 12:40:00,35.53,35.55,35.52,35.54,18300.0,25.0813,25.0954,25.0743,25.0884,18300.0
2011-04-18 12:45:00,35.54,35.59,35.54,35.59,16900.0,25.0884,25.1237,25.0884,25.1237,16900.0
2011-04-18 12:50:00,35.59,35.59,35.55,35.55,17900.0,25.1237,25.1237,25.0954,25.0954,17900.0
2011-04-18 12:55:00,35.55,35.59,35.54,35.59,20400.0,25.0954,25.1237,25.0884,25.1237,20400.0
2011-04-18 13:00:00,35.59,35.6,35.58,35.6,10300.0,25.1237,25.1307,25.1166,25.1307,10300.0
2011-04-18 13:05:00,35.6,35.6,35.58,35.59,24800.0,25.1307,25.1307,25.1166,25.1237,24800.0
2011-04-18 13:10:00,35.58,35.62,35.58,35.62,78700.0,25.1166,25.1449,25.1166,25.1449,78700.0
2011-04-18 13:15:00,35.62,35.62,35.58,35.61,26600.0,25.1449,25.1449,25.1166,25.1378,26600.0
2011-04-18 13:20:00,35.6,35.62,35.59,35.61,41800.0,25.1307,25.1449,25.1237,25.1378,41800.0
2011-04-18 13:25:00,35.6,35.62,35.59,35.59,12800.0,25.1307,25.1449,25.1237,25.1237,12800.0
2011-04-18 13:30:00,35.59,35.66,35.59,35.65,114800.0,25.1237,25.1731,25.1237,25.166,114800.0
2011-04-18 13:35:00,35.65,35.65,35.59,35.59,23600.0,25.166,25.166,25.1237,25.1237,23600.0
2011-04-18 13:40:00,35.59,35.63,35.58,35.63,25800.0,25.1237,25.1519,25.1166,25.1519,25800.0
2011-04-18 13:45:00,35.63,35.64,35.62,35.64,8800.0,25.1519,25.159,25.1449,25.159,8800.0
2011-04-18 13:50:00,35.64,35.68,35.63,35.67,49400.0,25.159,25.1872,25.1519,25.1801,49400.0
2011-04-18 13:55:00,35.67,35.68,35.63,35.67,87300.0,25.1801,25.1872,25.1519,25.1801,87300.0
2011-04-18 14:00:00,35.67,35.67,35.63,35.66,67400.0,25.1801,25.1801,25.1519,25.1731,67400.0
2011-04-18 14:05:00,35.66,35.67,35.66,35.66,7700.0,25.1731,25.1801,25.1731,25.1731,7700.0
2011-04-18 14:10:00,35.67,35.68,35.66,35.68,24300.0,25.1801,25.1872,25.1731,25.1872,24300.0
2011-04-18 14:15:00,35.68,35.68,35.66,35.67,37100.0,25.1872,25.1872,25.1731,25.1801,37100.0
2011-04-18 14:20:00,35.67,35.71,35.66,35.71,87400.0,25.1801,25.2084,25.1731,25.2084,87400.0
2011-04-18 14:25:00,35.7,35.71,35.69,35.71,41000.0,25.2013,25.2084,25.1943,25.2084,41000.0
2011-04-18 14:30:00,35.71,35.71,35.69,35.7,53500.0,25.2084,25.2084,25.1943,25.2013,53500.0
2011-04-18 14:35:00,35.71,35.72,35.67,35.71,45400.0,25.2084,25.2154,25.1801,25.2084,45400.0
2011-04-18 14:40:00,35.7,35.72,35.69,35.72,160700.0,25.2013,25.2154,25.1943,25.2154,160700.0
2011-04-18 14:45:00,35.72,35.78,35.72,35.77,129400.0,25.2154,25.2578,25.2154,25.2507,129400.0
2011-04-18 14:50:00,35.75,35.75,35.71,35.71,99400.0,25.2366,25.2366,25.2084,25.2084,99400.0
2011-04-18 14:55:00,35.72,35.74,35.65,35.65,97100.0,25.2154,25.2296,25.166,25.166,97100.0
2011-04-18 15:00:00,35.65,35.67,35.61,35.62,66600.0,25.166,25.1801,25.1378,25.1449,66600.0
2011-04-18 15:05:00,35.62,35.64,35.58,35.59,65700.0,25.1449,25.159,25.1166,25.1237,65700.0
2011-04-18 15:10:00,35.59,35.63,35.58,35.63,42200.0,25.1237,25.1519,25.1166,25.1519,42200.0
2011-04-18 15:15:00,35.63,35.71,35.62,35.71,68500.0,25.1519,25.2084,25.1449,25.2084,68500.0
2011-04-18 15:20:00,35.71,35.73,35.63,35.64,56000.0,25.2084,25.2225,25.1519,25.159,56000.0
2011-04-18 15:25:00,35.64,35.65,35.62,35.62,63700.0,25.159,25.166,25.1449,25.1449,63700.0
2011-04-18 15:30:00,35.63,35.65,35.61,35.61,80500.0,25.1519,25.166,25.1378,25.1378,80500.0
2011-04-18 15:35:00,35.61,35.64,35.59,35.62,99700.0,25.1378,25.159,25.1237,25.1449,99700.0
2011-04-18 15:40:00,35.62,35.64,35.58,35.59,70300.0,25.1449,25.159,25.1166,25.1237,70300.0
2011-04-18 15:45:00,35.59,35.63,35.56,35.59,170400.0,25.1237,25.1519,25.1025,25.1237,170400.0
2011-04-18 15:50:00,35.59,35.61,35.54,35.56,142200.0,25.1237,25.1378,25.0884,25.1025,142200.0
2011-04-18 15:55:00,35.55,35.59,35.55,35.58,312800.0,25.0954,25.1237,25.0954,25.1166,312800.0
2011-04-19 09:30:00,35.39,35.52,35.2,35.5,189100.0,25.0697,25.1618,24.9351,25.1476,189100.0
2011-04-19 09:35:00,35.5,35.5,35.3,35.31,80700.0,25.1476,25.1476,25.006,25.013,80700.0
2011-04-19 09:40:00,35.32,35.5,35.32,35.5,126500.0,25.0201,25.1476,25.0201,25.1476,126500.0
2011-04-19 09:45:00,35.49,35.51,35.36,35.38,63300.0,25.1406,25.1547,25.0485,25.0626,63300.0
2011-04-19 09:50:00,35.38,35.39,35.3,35.3,86500.0,25.0626,25.0697,25.006,25.006,86500.0
2011-04-19 09:55:00,35.3,35.37,35.29,35.35,76200.0,25.006,25.0556,24.9989,25.0414,76200.0
2011-04-19 10:00:00,35.36,35.4,35.3,35.4,121700.0,25.0485,25.0768,25.006,25.0768,121700.0
2011-04-19 10:05:00,35.4,35.54,35.39,35.48,154700.0,25.0768,25.176,25.0697,25.1335,154700.0
2011-04-19 10:10:00,35.47,35.49,35.42,35.43,60700.0,25.1264,25.1406,25.091,25.0981,60700.0
2011-04-19 10:15:00,35.44,35.5,35.44,35.47,37400.0,25.1051,25.1476,25.1051,25.1264,37400.0
2011-04-19 10:20:00,35.47,35.48,35.42,35.45,131100.0,25.1264,25.1335,25.091,25.1122,131100.0
2011-04-19 10:25:00,35.46,35.46,35.42,35.43,53100.0,25.1193,25.1193,25.091,25.0981,53100.0
2011-04-19 10:30:00,35.43,35.46,35.4,35.45,88800.0,25.0981,25.1193,25.0768,25.1122,88800.0
2011-04-19 10:35:00,35.45,35.48,35.42,35.44,66200.0,25.1122,25.1335,25.091,25.1051,66200.0
2011-04-19 10:40:00,35.43,35.5,35.43,35.48,108000.0,25.0981,25.1476,25.0981,25.1335,108000.0
2011-04-19 10:45:00,35.49,35.5,35.44,35.46,59900.0,25.1406,25.1476,25.1051,25.1193,59900.0
2011-04-19 10:50:00,35.46,35.48,35.44,35.44,58000.0,25.1193,25.1335,25.1051,25.1051,58000.0
2011-04-19 10:55:00,35.46,35.48,35.42,35.43,69300.0,25.1193,25.1335,25.091,25.0981,69300.0
2011-04-19 11:00:00,35.44,35.46,35.43,35.45,75800.0,25.1051,25.1193,25.0981,25.1122,75800.0
2011-04-19 11:05:00,35.45,35.47,35.44,35.45,44500.0,25.1122,25.1264,25.1051,25.1122,44500.0
2011-04-19 11:10:00,35.44,35.45,35.42,35.45,67400.0,25.1051,25.1122,25.091,25.1122,67400.0
2011-04-19 11:15:00,35.45,35.49,35.45,35.46,56600.0,25.1122,25.1406,25.1122,25.1193,56600.0
2011-04-19 11:20:00,35.45,35.47,35.43,35.44,73800.0,25.1122,25.1264,25.0981,25.1051,73800.0
2011-04-19 11:25:00,35.44,35.46,35.43,35.45,43300.0,25.1051,25.1193,25.0981,25.1122,43300.0
2011-04-19 11:30:00,35.45,35.48,35.45,35.48,41100.0,25.1122,25.1335,25.1122,25.1335,41100.0
2011-04-19 11:35:00,35.48,35.49,35.45,35.46,145400.0,25.1335,25.1406,25.1122,25.1193,145400.0
2011-04-19 11:40:00,35.46,35.48,35.45,35.48,146400.0,25.1193,25.1335,25.1122,25.1335,146400.0
2011-04-19 11:45:00,35.48,35.49,35.45,35.45,60200.0,25.1335,25.1406,25.1122,25.1122,60200.0
2011-04-19 11:50:00,35.45,35.46,35.45,35.45,23200.0,25.1122,25.1193,25.1122,25.1122,23200.0
2011-04-19 11:55:00,35.45,35.46,35.45,35.45,15800.0,25.1122,25.1193,25.1122,25.1122,15800.0
2011-04-19 12:00:00,35.46,35.46,35.45,35.45,18400.0,25.1193,25.1193,25.1122,25.1122,18400.0
2011-04-19 12:05:00,35.46,35.46,35.45,35.46,29900.0,25.1193,25.1193,25.1122,25.1193,29900.0
2011-04-19 12:10:00,35.45,35.48,35.44,35.48,96500.0,25.1122,25.1335,25.1051,25.1335,96500.0
2011-04-19 12:15:00,35.48,35.53,35.47,35.5,62300.0,25.1335,25.1689,25.1264,25.1476,62300.0
2011-04-19 12:20:00,35.5,35.52,35.48,35.52,65400.0,25.1476,25.1618,25.1335,25.1618,65400.0
2011-04-19 12:25:00,35.51,35.53,35.47,35.52,44500.0,25.1547,25.1689,25.1264,25.1618,44500.0
2011-04-19 12:30:00,35.51,35.53,35.49,35.52,66600.0,25.1547,25.1689,25.1406,25.1618,66600.0
2011-04-19 12:35:00,35.53,35.53,35.5,35.5,42400.0,25.1689,25.1689,25.1476,25.1476,42400.0
2011-04-19 12:40:00,35.5,35.54,35.5,35.54,31600.0,25.1476,25.176,25.1476,25.176,31600.0
2011-04-19 12:45:00,35.54,35.54,35.49,35.51,65000.0,25.176,25.176,25.1406,25.1547,65000.0
2011-04-19 12:50:00,35.51,35.55,35.5,35.52,57200.0,25.1547,25.1831,25.1476,25.1618,57200.0
2011-04-19 12:55:00,35.52,35.53,35.48,35.51,41200.0,25.1618,25.1689,25.1335,25.1547,41200.0
2011-04-19 13:00:00,35.5,35.53,35.48,35.52,65300.0,25.1476,25.1689,25.1335,25.1618,65300.0
2011-04-19 13:05:00,35.52,35.53,35.5,35.52,29000.0,25.1618,25.1689,25.1476,25.1618,29000.0
2011-04-19 13:10:00,35.52,35.53,35.5,35.53,45000.0,25.1618,25.1689,25.1476,25.1689,45000.0
2011-04-19 13:15:00,35.52,35.55,35.5,35.5,19800.0,25.1618,25.1831,25.1476,25.1476,19800.0
2011-04-19 13:20:00,35.51,35.54,35.5,35.52,35300.0,25.1547,25.176,25.1476,25.1618,35300.0
2011-04-19 13:25:00,35.52,35.53,35.5,35.5,15600.0,25.1618,25.1689,25.1476,25.1476,15600.0
2011-04-19 13:30:00,35.5,35.51,35.5,35.51,95400.0,25.1476,25.1547,25.1476,25.1547,95400.0
2011-04-19 13:35:00,35.51,35.53,35.5,35.52,79100.0,25.1547,25.1689,25.1476,25.1618,79100.0
2011-04-19 13:40:00,35.53,35.59,35.52,35.56,70500.0,25.1689,25.2114,25.1618,25.1901,70500.0
2011-04-19 13:45:00,35.55,35.59,35.54,35.58,46900.0,25.1831,25.2114,25.176,25.2043,46900.0
2011-04-19 13:50:00,35.58,35.59,35.55,35.55,16800.0,25.2043,25.2114,25.1831,25.1831,16800.0
2011-04-19 13:55:00,35.55,35.56,35.55,35.55,9400.0,25.1831,25.1901,25.1831,25.1831,9400.0
2011-04-19 14:00:00,35.56,35.56,35.53,35.54,55500.0,25.1901,25.1901,25.1689,25.176,55500.0
2011-04-19 14:05:00,35.54,35.58,35.53,35.58,66400.0,25.176,25.2043,25.1689,25.2043,66400.0
2011-04-19 14:10:00,35.57,35.65,35.57,35.63,82500.0,25.1972,25.2539,25.1972,25.2397,82500.0
2011-04-19 14:15:00,35.63,35.63,35.61,35.61,24800.0,25.2397,25.2397,25.2256,25.2256,24800.0
2011-04-19 14:20:00,35.61,35.62,35.59,35.6,16500.0,25.2256,25.2326,25.2114,25.2185,16500.0
2011-04-19 14:25:00,35.59,35.6,35.57,35.59,52100.0,25.2114,25.2185,25.1972,25.2114,52100.0
2011-04-19 14:30:00,35.59,35.61,35.58,35.61,72300.0,25.2114,25.2256,25.2043,25.2256,72300.0
2011-04-19 14:35:00,35.61,35.61,35.6,35.61,7900.0,25.2256,25.2256,25.2185,25.2256,7900.0
2011-04-19 14:40:00,35.61,35.63,35.6,35.62,27300.0,25.2256,25.2397,25.2185,25.2326,27300.0
2011-04-19 14:45:00,35.62,35.63,35.6,35.6,30300.0,25.2326,25.2397,25.2185,25.2185,30300.0
2011-04-19 14:50:00,35.6,35.64,35.6,35.64,63700.0,25.2185,25.2468,25.2185,25.2468,63700.0
2011-04-19 14:55:00,35.64,35.66,35.64,35.65,51600.0,25.2468,25.261,25.2468,25.2539,51600.0
2011-04-19 15:00:00,35.65,35.68,35.64,35.68,55500.0,25.2539,25.2752,25.2468,25.2752,55500.0
2011-04-19 15:05:00,35.68,35.72,35.67,35.7,78100.0,25.2752,25.3035,25.2681,25.2893,78100.0
2011-04-19 15:10:00,35.71,35.73,35.7,35.73,58500.0,25.2964,25.3106,25.2893,25.3106,58500.0
2011-04-19 15:15:00,35.73,35.73,35.72,35.73,33200.0,25.3106,25.3106,25.3035,25.3106,33200.0
2011-04-19 15:20:00,35.73,35.73,35.68,35.68,86600.0,25.3106,25.3106,25.2752,25.2752,86600.0
2011-04-19 15:25:00,35.69,35.73,35.68,35.71,124600.0,25.2822,25.3106,25.2752,25.2964,124600.0
2011-04-19 15:30:00,35.71,35.71,35.7,35.71,39700.0,25.2964,25.2964,25.2893,25.2964,39700.0
2011-04-19 15:35:00,35.71,35.75,35.7,35.73,119700.0,25.2964,25.3247,25.2893,25.3106,119700.0
2011-04-19 15:40:00,35.73,35.78,35.73,35.77,134100.0,25.3106,25.346,25.3106,25.3389,134100.0
2011-04-19 15:45:00,35.76,35.78,35.75,35.77,161500.0,25.3318,25.346,25.3247,25.3389,161500.0
2011-04-19 15:50:00,35.77,35.81,35.77,35.8,165800.0,25.3389,25.3672,25.3389,25.3602,165800.0
2011-04-19 15:55:00,35.79,35.81,35.75,35.81,329400.0,25.3531,25.3672,25.3247,25.3672,329400.0
2011-04-20 09:30:00,36.11,36.16,35.98,36.09,146500.0,25.5798,25.6152,25.4877,25.5656,146500.0
2011-04-20 09:35:00,36.09,36.19,36.04,36.16,103900.0,25.5656,25.6364,25.5302,25.6152,103900.0
2011-04-20 09:40:00,36.17,36.22,36.13,36.14,95100.0,25.6223,25.6577,25.5939,25.601,95100.0
2011-04-20 09:45:00,36.14,36.19,36.12,36.18,134400.0,25.601,25.6364,25.5868,25.6293,134400.0
2011-04-20 09:50:00,36.18,36.19,36.09,36.12,118600.0,25.6293,25.6364,25.5656,25.5868,118600.0
2011-04-20 09:55:00,36.12,36.14,36.12,36.14,44600.0,25.5868,25.601,25.5868,25.601,44600.0
2011-04-20 10:00:00,36.14,36.17,36.06,36.15,107900.0,25.601,25.6223,25.5443,25.6081,107900.0
2011-04-20 10:05:00,36.15,36.16,36.11,36.12,58600.0,25.6081,25.6152,25.5798,25.5868,58600.0
2011-04-20 10:10:00,36.13,36.19,36.12,36.18,97100.0,25.5939,25.6364,25.5868,25.6293,97100.0
2011-04-20 10:15:00,36.18,36.2,36.16,36.17,73500.0,25.6293,25.6435,25.6152,25.6223,73500.0
2011-04-20 10:20:00,36.17,36.17,36.13,36.15,51100.0,25.6223,25.6223,25.5939,25.6081,51100.0
2011-04-20 10:25:00,36.15,36.16,36.12,36.14,52900.0,25.6081,25.6152,25.5868,25.601,52900.0
2011-04-20 10:30:00,36.14,36.17,36.12,36.15,62900.0,25.601,25.6223,25.5868,25.6081,62900.0
2011-04-20 10:35:00,36.15,36.21,36.15,36.21,187400.0,25.6081,25.6506,25.6081,25.6506,187400.0
2011-04-20 10:40:00,36.21,36.22,36.2,36.21,119800.0,25.6506,25.6577,25.6435,25.6506,119800.0
2011-04-20 10:45:00,36.22,36.25,36.22,36.24,51800.0,25.6577,25.6789,25.6577,25.6718,51800.0
2011-04-20 10:50:00,36.23,36.24,36.21,36.21,56600.0,25.6648,25.6718,25.6506,25.6506,56600.0
2011-04-20 10:55:00,36.22,36.25,36.21,36.24,59400.0,25.6577,25.6789,25.6506,25.6718,59400.0
2011-04-20 11:00:00,36.24,36.25,36.19,36.19,80400.0,25.6718,25.6789,25.6364,25.6364,80400.0
2011-04-20 11:05:00,36.19,36.2,36.15,36.16,44400.0,25.6364,25.6435,25.6081,25.6152,44400.0
2011-04-20 11:10:00,36.15,36.18,36.13,36.14,87900.0,25.6081,25.6293,25.5939,25.601,87900.0
2011-04-20 11:15:00,36.14,36.17,36.11,36.14,113300.0,25.601,25.6223,25.5798,25.601,113300.0
2011-04-20 11:20:00,36.13,36.16,36.13,36.14,54000.0,25.5939,25.6152,25.5939,25.601,54000.0
2011-04-20 11:25:00,36.15,36.23,36.14,36.22,64500.0,25.6081,25.6648,25.601,25.6577,64500.0
2011-04-20 11:30:00,36.22,36.24,36.21,36.23,41200.0,25.6577,25.6718,25.6506,25.6648,41200.0
2011-04-20 11:35:00,36.24,36.25,36.23,36.25,39100.0,25.6718,25.6789,25.6648,25.6789,39100.0
2011-04-20 11:40:00,36.25,36.25,36.24,36.25,30800.0,25.6789,25.6789,25.6718,25.6789,30800.0
2011-04-20 11:45:00,36.24,36.25,36.24,36.25,37800.0,25.6718,25.6789,25.6718,25.6789,37800.0
2011-04-20 11:50:00,36.25,36.29,36.24,36.29,89800.0,25.6789,25.7073,25.6718,25.7073,89800.0
2011-04-20 11:55:00,36.29,36.3,36.26,36.26,28300.0,25.7073,25.7143,25.686,25.686,28300.0
2011-04-20 12:00:00,36.26,36.26,36.19,36.2,51700.0,25.686,25.686,25.6364,25.6435,51700.0
2011-04-20 12:05:00,36.2,36.22,36.17,36.18,60700.0,25.6435,25.6577,25.6223,25.6293,60700.0
2011-04-20 12:10:00,36.18,36.22,36.18,36.22,37400.0,25.6293,25.6577,25.6293,25.6577,37400.0
2011-04-20 12:15:00,36.22,36.24,36.21,36.24,25500.0,25.6577,25.6718,25.6506,25.6718,25500.0
2011-04-20 12:20:00,36.23,36.25,36.21,36.25,34900.0,25.6648,25.6789,25.6506,25.6789,34900.0
2011-04-20 12:25:00,36.25,36.27,36.21,36.22,72200.0,25.6789,25.6931,25.6506,25.6577,72200.0
2011-04-20 12:30:00,36.21,36.25,36.19,36.25,80300.0,25.6506,25.6789,25.6364,25.6789,80300.0
2011-04-20 12:35:00,36.25,36.25,36.22,36.25,92400.0,25.6789,25.6789,25.6577,25.6789,92400.0
2011-04-20 12:40:00,36.25,36.26,36.25,36.26,31500.0,25.6789,25.686,25.6789,25.686,31500.0
2011-04-20 12:45:00,36.26,36.27,36.25,36.25,45300.0,25.686,25.6931,25.6789,25.6789,45300.0
2011-04-20 12:50:00,36.25,36.27,36.25,36.26,23300.0,25.6789,25.6931,25.6789,25.686,23300.0
2011-04-20 12:55:00,36.25,36.26,36.25,36.26,16400.0,25.6789,25.686,25.6789,25.686,16400.0
2011-04-20 13:00:00,36.26,36.27,36.24,36.27,57400.0,25.686,25.6931,25.6718,25.6931,57400.0
2011-04-20 13:05:00,36.26,36.27,36.25,36.26,42200.0,25.686,25.6931,25.6789,25.686,42200.0
2011-04-20 13:10:00,36.26,36.27,36.24,36.27,54500.0,25.686,25.6931,25.6718,25.6931,54500.0
2011-04-20 13:15:00,36.26,36.26,36.23,36.23,204100.0,25.686,25.686,25.6648,25.6648,204100.0
2011-04-20 13:20:00,36.23,36.27,36.21,36.24,82000.0,25.6648,25.6931,25.6506,25.6718,82000.0
2011-04-20 13:25:00,36.23,36.26,36.22,36.26,61500.0,25.6648,25.686,25.6577,25.686,61500.0
2011-04-20 13:30:00,36.26,36.27,36.25,36.26,19700.0,25.686,25.6931,25.6789,25.686,19700.0
2011-04-20 13:35:00,36.25,36.26,36.25,36.26,13800.0,25.6789,25.686,25.6789,25.686,13800.0
2011-04-20 13:40:00,36.25,36.29,36.25,36.25,76600.0,25.6789,25.7073,25.6789,25.6789,76600.0
2011-04-20 13:45:00,36.25,36.27,36.25,36.26,23400.0,25.6789,25.6931,25.6789,25.686,23400.0
2011-04-20 13:50:00,36.26,36.3,36.25,36.29,38900.0,25.686,25.7143,25.6789,25.7073,38900.0
2011-04-20 13:55:00,36.29,36.3,36.27,36.28,111800.0,25.7073,25.7143,25.6931,25.7002,111800.0
2011-04-20 14:00:00,36.28,36.29,36.21,36.21,70900.0,25.7002,25.7073,25.6506,25.6506,70900.0
2011-04-20 14:05:00,36.21,36.24,36.2,36.2,162000.0,25.6506,25.6718,25.6435,25.6435,162000.0
2011-04-20 14:10:00,36.2,36.21,36.17,36.17,61600.0,25.6435,25.6506,25.6223,25.6223,61600.0
2011-04-20 14:15:00,36.17,36.18,36.15,36.17,43400.0,25.6223,25.6293,25.6081,25.6223,43400.0
2011-04-20 14:20:00,36.16,36.17,36.16,36.16,20400.0,25.6152,25.6223,25.6152,25.6152,20400.0
2011-04-20 14:25:00,36.16,36.21,36.16,36.21,67400.0,25.6152,25.6506,25.6152,25.6506,67400.0
2011-04-20 14:30:00,36.21,36.26,36.2,36.26,95800.0,25.6506,25.686,25.6435,25.686,95800.0
2011-04-20 14:35:00,36.26,36.26,36.21,36.24,155300.0,25.686,25.686,25.6506,25.6718,155300.0
2011-04-20 14:40:00,36.24,36.26,36.23,36.26,72300.0,25.6718,25.686,25.6648,25.686,72300.0
2011-04-20 14:45:00,36.25,36.26,36.25,36.26,32000.0,25.6789,25.686,25.6789,25.686,32000.0
2011-04-20 14:50:00,36.26,36.29,36.25,36.28,65600.0,25.686,25.7073,25.6789,25.7002,65600.0
2011-04-20 14:55:00,36.28,36.28,36.24,36.24,89000.0,25.7002,25.7002,25.6718,25.6718,89000.0
2011-04-20 15:00:00,36.24,36.28,36.24,36.25,109100.0,25.6718,25.7002,25.6718,25.6789,109100.0
2011-04-20 15:05:00,36.25,36.26,36.21,36.21,66600.0,25.6789,25.686,25.6506,25.6506,66600.0
2011-04-20 15:10:00,36.22,36.22,36.19,36.19,32400.0,25.6577,25.6577,25.6364,25.6364,32400.0
2011-04-20 15:15:00,36.19,36.2,36.18,36.18,105500.0,25.6364,25.6435,25.6293,25.6293,105500.0
2011-04-20 15:20:00,36.19,36.24,36.18,36.23,109900.0,25.6364,25.6718,25.6293,25.6648,109900.0
2011-04-20 15:25:00,36.23,36.28,36.21,36.28,125800.0,25.6648,25.7002,25.6506,25.7002,125800.0
2011-04-20 15:30:00,36.28,36.28,36.22,36.23,93900.0,25.7002,25.7002,25.6577,25.6648,93900.0
2011-04-20 15:35:00,36.23,36.23,36.21,36.21,48600.0,25.6648,25.6648,25.6506,25.6506,48600.0
2011-04-20 15:40:00,36.22,36.27,36.21,36.24,110900.0,25.6577,25.6931,25.6506,25.6718,110900.0
2011-04-20 15:45:00,36.24,36.25,36.21,36.21,96100.0,25.6718,25.6789,25.6506,25.6506,96100.0
2011-04-20 15:50:00,36.21,36.27,36.2,36.2,240700.0,25.6506,25.6931,25.6435,25.6435,240700.0
2011-04-20 15:55:00,36.21,36.26,36.21,36.26,322600.0,25.6506,25.686,25.6506,25.686,322600.0
2011-04-21 09:30:00,36.24,36.24,36.16,36.2,125300.0,25.6718,25.6718,25.6152,25.6435,125300.0
2011-04-21 09:35:00,36.19,36.24,36.13,36.23,68400.0,25.6364,25.6718,25.5939,25.6648,68400.0
2011-04-21 09:40:00,36.23,36.34,36.2,36.28,77700.0,25.6648,25.7427,25.6435,25.7002,77700.0
2011-04-21 09:45:00,36.28,36.3,36.22,36.24,73700.0,25.7002,25.7143,25.6577,25.6718,73700.0
2011-04-21 09:50:00,36.24,36.26,36.2,36.22,59100.0,25.6718,25.686,25.6435,25.6577,59100.0
2011-04-21 09:55:00,36.22,36.26,36.22,36.25,31400.0,25.6577,25.686,25.6577,25.6789,31400.0
2011-04-21 10:00:00,36.25,36.32,36.19,36.21,228400.0,25.6789,25.7285,25.6364,25.6506,228400.0
2011-04-21 10:05:00,36.21,36.23,36.15,36.15,122800.0,25.6506,25.6648,25.6081,25.6081,122800.0
2011-04-21 10:10:00,36.16,36.17,36.13,36.15,75300.0,25.6152,25.6223,25.5939,25.6081,75300.0
2011-04-21 10:15:00,36.15,36.21,36.14,36.21,92400.0,25.6081,25.6506,25.601,25.6506,92400.0
2011-04-21 10:20:00,36.2,36.25,36.2,36.22,30800.0,25.6435,25.6789,25.6435,25.6577,30800.0
2011-04-21 10:25:00,36.22,36.22,36.2,36.22,22900.0,25.6577,25.6577,25.6435,25.6577,22900.0
2011-04-21 10:30:00,36.22,36.22,36.14,36.14,78600.0,25.6577,25.6577,25.601,25.601,78600.0
2011-04-21 10:35:00,36.15,36.19,36.14,36.16,31800.0,25.6081,25.6364,25.601,25.6152,31800.0
2011-04-21 10:40:00,36.16,36.22,36.14,36.22,76900.0,25.6152,25.6577,25.601,25.6577,76900.0
2011-04-21 10:45:00,36.22,36.24,36.17,36.18,38100.0,25.6577,25.6718,25.6223,25.6293,38100.0
2011-04-21 10:50:00,36.18,36.21,36.17,36.2,49400.0,25.6293,25.6506,25.6223,25.6435,49400.0
2011-04-21 10:55:00,36.2,36.25,36.2,36.24,39500.0,25.6435,25.6789,25.6435,25.6718,39500.0
2011-04-21 11:00:00,36.24,36.25,36.22,36.22,27200.0,25.6718,25.6789,25.6577,25.6577,27200.0
2011-04-21 11:05:00,36.23,36.29,36.22,36.27,96400.0,25.6648,25.7073,25.6577,25.6931,96400.0
2011-04-21 11:10:00,36.27,36.27,36.22,36.24,46000.0,25.6931,25.6931,25.6577,25.6718,46000.0
2011-04-21 11:15:00,36.25,36.25,36.2,36.21,33300.0,25.6789,25.6789,25.6435,25.6506,33300.0
2011-04-21 11:20:00,36.22,36.22,36.21,36.21,16700.0,25.6577,25.6577,25.6506,25.6506,16700.0
2011-04-21 11:25:00,36.22,36.27,36.21,36.27,30700.0,25.6577,25.6931,25.6506,25.6931,30700.0
2011-04-21 11:30:00,36.27,36.29,36.24,36.25,57200.0,25.6931,25.7073,25.6718,25.6789,57200.0
2011-04-21 11:35:00,36.25,36.28,36.23,36.27,19600.0,25.6789,25.7002,25.6648,25.6931,19600.0
2011-04-21 11:40:00,36.27,36.27,36.22,36.23,16700.0,25.6931,25.6931,25.6577,25.6648,16700.0
2011-04-21 11:45:00,36.23,36.24,36.2,36.22,18800.0,25.6648,25.6718,25.6435,25.6577,18800.0
2011-04-21 11:50:00,36.22,36.23,36.2,36.22,23500.0,25.6577,25.6648,25.6435,25.6577,23500.0
2011-04-21 11:55:00,36.22,36.24,36.21,36.24,12000.0,25.6577,25.6718,25.6506,25.6718,12000.0
2011-04-21 12:00:00,36.24,36.24,36.22,36.23,12300.0,25.6718,25.6718,25.6577,25.6648,12300.0
2011-04-21 12:05:00,36.23,36.24,36.22,36.23,32600.0,25.6648,25.6718,25.6577,25.6648,32600.0
2011-04-21 12:10:00,36.23,36.27,36.23,36.25,44600.0,25.6648,25.6931,25.6648,25.6789,44600.0
2011-04-21 12:15:00,36.25,36.28,36.25,36.25,20200.0,25.6789,25.7002,25.6789,25.6789,20200.0
2011-04-21 12:20:00,36.25,36.27,36.25,36.27,14300.0,25.6789,25.6931,25.6789,25.6931,14300.0
2011-04-21 12:25:00,36.26,36.27,36.21,36.22,31000.0,25.686,25.6931,25.6506,25.6577,31000.0
2011-04-21 12:30:00,36.22,36.22,36.2,36.22,23100.0,25.6577,25.6577,25.6435,25.6577,23100.0
2011-04-21 12:35:00,36.21,36.24,36.21,36.24,27200.0,25.6506,25.6718,25.6506,25.6718,27200.0
2011-04-21 12:40:00,36.23,36.26,36.23,36.25,47400.0,25.6648,25.686,25.6648,25.6789,47400.0
2011-04-21 12:45:00,36.24,36.26,36.23,36.26,18500.0,25.6718,25.686,25.6648,25.686,18500.0
2011-04-21 12:50:00,36.26,36.26,36.25,36.26,6100.0,25.686,25.686,25.6789,25.686,6100.0
2011-04-21 12:55:00,36.26,36.26,36.25,36.25,15100.0,25.686,25.686,25.6789,25.6789,15100.0
2011-04-21 13:00:00,36.25,36.26,36.23,36.23,63400.0,25.6789,25.686,25.6648,25.6648,63400.0
2011-04-21 13:05:00,36.24,36.26,36.21,36.26,63500.0,25.6718,25.686,25.6506,25.686,63500.0
2011-04-21 13:10:00,36.26,36.29,36.25,36.28,39500.0,25.686,25.7073,25.6789,25.7002,39500.0
2011-04-21 13:15:00,36.27,36.29,36.26,36.27,12400.0,25.6931,25.7073,25.686,25.6931,12400.0
2011-04-21 13:20:00,36.27,36.27,36.25,36.25,43200.0,25.6931,25.6931,25.6789,25.6789,43200.0
2011-04-21 13:25:00,36.25,36.27,36.25,36.26,6100.0,25.6789,25.6931,25.6789,25.686,6100.0
2011-04-21 13:30:00,36.27,36.27,36.25,36.27,11500.0,25.6931,25.6931,25.6789,25.6931,11500.0
2011-04-21 13:35:00,36.27,36.27,36.25,36.26,7800.0,25.6931,25.6931,25.6789,25.686,7800.0
2011-04-21 13:40:00,36.25,36.26,36.21,36.22,33500.0,25.6789,25.686,25.6506,25.6577,33500.0
2011-04-21 13:45:00,36.22,36.23,36.19,36.2,83400.0,25.6577,25.6648,25.6364,25.6435,83400.0
2011-04-21 13:50:00,36.2,36.23,36.16,36.23,54800.0,25.6435,25.6648,25.6152,25.6648,54800.0
2011-04-21 13:55:00,36.23,36.24,36.2,36.23,79000.0,25.6648,25.6718,25.6435,25.6648,79000.0
2011-04-21 14:00:00,36.24,36.25,36.18,36.21,83300.0,25.6718,25.6789,25.6293,25.6506,83300.0
2011-04-21 14:05:00,36.21,36.21,36.18,36.2,32300.0,25.6506,25.6506,25.6293,25.6435,32300.0
2011-04-21 14:10:00,36.2,36.21,36.19,36.2,32200.0,25.6435,25.6506,25.6364,25.6435,32200.0
2011-04-21 14:15:00,36.2,36.21,36.19,36.2,55900.0,25.6435,25.6506,25.6364,25.6435,55900.0
2011-04-21 14:20:00,36.2,36.22,36.2,36.22,17700.0,25.6435,25.6577,25.6435,25.6577,17700.0
2011-04-21 14:25:00,36.21,36.23,36.2,36.22,40100.0,25.6506,25.6648,25.6435,25.6577,40100.0
2011-04-21 14:30:00,36.22,36.22,36.19,36.19,28700.0,25.6577,25.6577,25.6364,25.6364,28700.0
2011-04-21 14:35:00,36.19,36.2,36.19,36.19,16800.0,25.6364,25.6435,25.6364,25.6364,16800.0
2011-04-21 14:40:00,36.19,36.2,36.15,36.15,53100.0,25.6364,25.6435,25.6081,25.6081,53100.0
2011-04-21 14:45:00,36.16,36.16,36.15,36.15,31500.0,25.6152,25.6152,25.6081,25.6081,31500.0
2011-04-21 14:50:00,36.15,36.18,36.15,36.18,50400.0,25.6081,25.6293,25.6081,25.6293,50400.0
2011-04-21 14:55:00,36.18,36.19,36.14,36.16,53000.0,25.6293,25.6364,25.601,25.6152,53000.0
2011-04-21 15:00:00,36.16,36.2,36.15,36.19,61300.0,25.6152,25.6435,25.6081,25.6364,61300.0
2011-04-21 15:05:00,36.2,36.21,36.19,36.2,23300.0,25.6435,25.6506,25.6364,25.6435,23300.0
2011-04-21 15:10:00,36.21,36.22,36.19,36.2,44700.0,25.6506,25.6577,25.6364,25.6435,44700.0
2011-04-21 15:15:00,36.2,36.22,36.19,36.21,50900.0,25.6435,25.6577,25.6364,25.6506,50900.0
2011-04-21 15:20:00,36.21,36.22,36.19,36.2,42900.0,25.6506,25.6577,25.6364,25.6435,42900.0
2011-04-21 15:25:00,36.2,36.2,36.17,36.2,44800.0,25.6435,25.6435,25.6223,25.6435,44800.0
2011-04-21 15:30:00,36.2,36.2,36.18,36.2,99500.0,25.6435,25.6435,25.6293,25.6435,99500.0
2011-04-21 15:35:00,36.19,36.22,36.19,36.2,42600.0,25.6364,25.6577,25.6364,25.6435,42600.0
2011-04-21 15:40:00,36.19,36.2,36.16,36.16,83300.0,25.6364,25.6435,25.6152,25.6152,83300.0
2011-04-21 15:45:00,36.16,36.2,36.16,36.17,164400.0,25.6152,25.6435,25.6152,25.6223,164400.0
2011-04-21 15:50:00,36.17,36.19,36.17,36.18,95700.0,25.6223,25.6364,25.6223,25.6293,95700.0
2011-04-21 15:55:00,36.18,36.22,36.17,36.2,406000.0,25.6293,25.6577,25.6223,25.6435,406000.0
2011-04-25 09:30:00,36.05,36.22,36.02,36.1,100100.0,25.5373,25.6577,25.516,25.5727,100100.0
2011-04-25 09:35:00,36.1,36.19,36.07,36.1,41100.0,25.5727,25.6364,25.5514,25.5727,41100.0
2011-04-25 09:40:00,36.09,36.11,36.03,36.05,62100.0,25.5656,25.5798,25.5231,25.5373,62100.0
2011-04-25 09:45:00,36.05,36.11,36.05,36.08,58800.0,25.5373,25.5798,25.5373,25.5585,58800.0
2011-04-25 09:50:00,36.07,36.08,36.04,36.05,57400.0,25.5514,25.5585,25.5302,25.5373,57400.0
2011-04-25 09:55:00,36.04,36.06,36.0,36.05,55500.0,25.5302,25.5443,25.5018,25.5373,55500.0
2011-04-25 10:00:00,36.06,36.06,36.02,36.02,55600.0,25.5443,25.5443,25.516,25.516,55600.0
2011-04-25 10:05:00,36.02,36.03,36.0,36.01,58200.0,25.516,25.5231,25.5018,25.5089,58200.0
2011-04-25 10:10:00,36.0,36.02,36.0,36.01,68300.0,25.5018,25.516,25.5018,25.5089,68300.0
2011-04-25 10:15:00,36.02,36.04,36.0,36.0,51300.0,25.516,25.5302,25.5018,25.5018,51300.0
2011-04-25 10:20:00,36.01,36.02,35.96,35.98,175100.0,25.5089,25.516,25.4735,25.4877,175100.0
2011-04-25 10:25:00,35.98,36.01,35.94,35.98,127300.0,25.4877,25.5089,25.4593,25.4877,127300.0
2011-04-25 10:30:00,35.99,36.04,35.98,36.04,49100.0,25.4948,25.5302,25.4877,25.5302,49100.0
2011-04-25 10:35:00,36.03,36.04,35.98,36.01,52900.0,25.5231,25.5302,25.4877,25.5089,52900.0
2011-04-25 10:40:00,36.01,36.02,35.98,36.0,37600.0,25.5089,25.516,25.4877,25.5018,37600.0
2011-04-25 10:45:00,35.99,36.01,35.96,35.99,28900.0,25.4948,25.5089,25.4735,25.4948,28900.0
2011-04-25 10:50:00,35.99,36.01,35.97,35.98,50600.0,25.4948,25.5089,25.4806,25.4877,50600.0
2011-04-25 10:55:00,35.98,36.02,35.97,36.0,103700.0,25.4877,25.516,25.4806,25.5018,103700.0
2011-04-25 11:00:00,36.0,36.03,36.0,36.01,106700.0,25.5018,25.5231,25.5018,25.5089,106700.0
2011-04-25 11:05:00,36.01,36.02,35.96,35.97,65800.0,25.5089,25.516,25.4735,25.4806,65800.0
2011-04-25 11:10:00,35.97,36.01,35.93,35.94,85600.0,25.4806,25.5089,25.4522,25.4593,85600.0
2011-04-25 11:15:00,35.94,36.0,35.93,35.99,134400.0,25.4593,25.5018,25.4522,25.4948,134400.0
2011-04-25 11:20:00,35.99,36.02,35.98,35.98,42000.0,25.4948,25.516,25.4877,25.4877,42000.0
2011-04-25 11:25:00,35.99,36.0,35.98,36.0,19800.0,25.4948,25.5018,25.4877,25.5018,19800.0
2011-04-25 11:30:00,35.99,36.0,35.96,35.96,14300.0,25.4948,25.5018,25.4735,25.4735,14300.0
2011-04-25 11:35:00,35.96,35.97,35.94,35.95,19500.0,25.4735,25.4806,25.4593,25.4664,19500.0
2011-04-25 11:40:00,35.95,36.02,35.94,36.01,72300.0,25.4664,25.516,25.4593,25.5089,72300.0
2011-04-25 11:45:00,36.0,36.01,35.98,36.01,27200.0,25.5018,25.5089,25.4877,25.5089,27200.0
2011-04-25 11:50:00,36.0,36.01,35.99,36.0,8800.0,25.5018,25.5089,25.4948,25.5018,8800.0
2011-04-25 11:55:00,36.0,36.02,35.99,36.0,32600.0,25.5018,25.516,25.4948,25.5018,32600.0
2011-04-25 12:00:00,36.01,36.05,36.0,36.01,20300.0,25.5089,25.5373,25.5018,25.5089,20300.0
2011-04-25 12:05:00,36.01,36.01,36.0,36.0,8800.0,25.5089,25.5089,25.5018,25.5018,8800.0
2011-04-25 12:10:00,36.0,36.01,35.99,36.0,13400.0,25.5018,25.5089,25.4948,25.5018,13400.0
2011-04-25 12:15:00,36.01,36.01,35.99,36.0,20200.0,25.5089,25.5089,25.4948,25.5018,20200.0
2011-04-25 12:20:00,36.01,36.03,35.99,36.02,23300.0,25.5089,25.5231,25.4948,25.516,23300.0
2011-04-25 12:25:00,36.02,36.03,35.99,36.01,23900.0,25.516,25.5231,25.4948,25.5089,23900.0
2011-04-25 12:30:00,36.01,36.03,36.01,36.01,14000.0,25.5089,25.5231,25.5089,25.5089,14000.0
2011-04-25 12:35:00,36.02,36.04,36.0,36.0,27700.0,25.516,25.5302,25.5018,25.5018,27700.0
2011-04-25 12:40:00,36.01,36.01,36.0,36.0,6300.0,25.5089,25.5089,25.5018,25.5018,6300.0
2011-04-25 12:45:00,36.0,36.01,35.99,36.01,25900.0,25.5018,25.5089,25.4948,25.5089,25900.0
2011-04-25 12:50:00,36.01,36.05,36.0,36.0,16500.0,25.5089,25.5373,25.5018,25.5018,16500.0
2011-04-25 12:55:00,36.01,36.01,36.0,36.01,5100.0,25.5089,25.5089,25.5018,25.5089,5100.0
2011-04-25 13:00:00,36.0,36.01,35.98,35.99,14000.0,25.5018,25.5089,25.4877,25.4948,14000.0
2011-04-25 13:05:00,35.99,36.0,35.98,35.99,14100.0,25.4948,25.5018,25.4877,25.4948,14100.0
2011-04-25 13:10:00,36.0,36.02,35.99,36.0,14400.0,25.5018,25.516,25.4948,25.5018,14400.0
2011-04-25 13:15:00,36.0,36.02,35.99,36.02,30600.0,25.5018,25.516,25.4948,25.516,30600.0
2011-04-25 13:20:00,36.02,36.02,36.01,36.02,10400.0,25.516,25.516,25.5089,25.516,10400.0
2011-04-25 13:25:00,36.02,36.04,36.01,36.02,9400.0,25.516,25.5302,25.5089,25.516,9400.0
2011-04-25 13:30:00,36.02,36.05,36.01,36.02,29100.0,25.516,25.5373,25.5089,25.516,29100.0
2011-04-25 13:35:00,36.03,36.05,36.02,36.02,20900.0,25.5231,25.5373,25.516,25.516,20900.0
2011-04-25 13:40:00,36.02,36.04,36.01,36.02,20300.0,25.516,25.5302,25.5089,25.516,20300.0
2011-04-25 13:45:00,36.02,36.04,36.0,36.0,29600.0,25.516,25.5302,25.5018,25.5018,29600.0
2011-04-25 13:50:00,36.01,36.02,35.99,35.99,36800.0,25.5089,25.516,25.4948,25.4948,36800.0
2011-04-25 13:55:00,35.99,36.04,35.99,36.04,25700.0,25.4948,25.5302,25.4948,25.5302,25700.0
2011-04-25 14:00:00,36.04,36.06,36.02,36.05,33100.0,25.5302,25.5443,25.516,25.5373,33100.0
2011-04-25 14:05:00,36.04,36.05,36.03,36.04,13100.0,25.5302,25.5373,25.5231,25.5302,13100.0
2011-04-25 14:10:00,36.03,36.08,36.03,36.05,56600.0,25.5231,25.5585,25.5231,25.5373,56600.0
2011-04-25 14:15:00,36.05,36.07,36.04,36.04,21100.0,25.5373,25.5514,25.5302,25.5302,21100.0
2011-04-25 14:20:00,36.04,36.08,36.03,36.06,85200.0,25.5302,25.5585,25.5231,25.5443,85200.0
2011-04-25 14:25:00,36.05,36.06,36.05,36.05,11400.0,25.5373,25.5443,25.5373,25.5373,11400.0
2011-04-25 14:30:00,36.05,36.06,36.05,36.05,6400.0,25.5373,25.5443,25.5373,25.5373,6400.0
2011-04-25 14:35:00,36.06,36.06,36.05,36.05,23500.0,25.5443,25.5443,25.5373,25.5373,23500.0
2011-04-25 14:40:00,36.06,36.06,36.05,36.06,8200.0,25.5443,25.5443,25.5373,25.5443,8200.0
2011-04-25 14:45:00,36.05,36.08,36.05,36.06,34500.0,25.5373,25.5585,25.5373,25.5443,34500.0
2011-04-25 14:50:00,36.07,36.07,36.05,36.05,20000.0,25.5514,25.5514,25.5373,25.5373,20000.0
2011-04-25 14:55:00,36.05,36.06,36.04,36.04,54300.0,25.5373,25.5443,25.5302,25.5302,54300.0
2011-04-25 15:00:00,36.05,36.05,36.01,36.01,76600.0,25.5373,25.5373,25.5089,25.5089,76600.0
2011-04-25 15:05:00,36.01,36.02,36.0,36.01,61300.0,25.5089,25.516,25.5018,25.5089,61300.0
2011-04-25 15:10:00,36.0,36.01,35.98,35.98,49200.0,25.5018,25.5089,25.4877,25.4877,49200.0
2011-04-25 15:15:00,35.98,36.02,35.98,35.99,40800.0,25.4877,25.516,25.4877,25.4948,40800.0
2011-04-25 15:20:00,36.0,36.01,35.98,36.01,41200.0,25.5018,25.5089,25.4877,25.5089,41200.0
2011-04-25 15:25:00,36.01,36.03,36.01,36.03,29000.0,25.5089,25.5231,25.5089,25.5231,29000.0
2011-04-25 15:30:00,36.02,36.05,36.0,36.05,100800.0,25.516,25.5373,25.5018,25.5373,100800.0
2011-04-25 15:35:00,36.04,36.06,36.0,36.01,95300.0,25.5302,25.5443,25.5018,25.5089,95300.0
2011-04-25 15:40:00,36.0,36.04,35.99,36.02,87300.0,25.5018,25.5302,25.4948,25.516,87300.0
2011-04-25 15:45:00,36.02,36.03,36.0,36.02,75900.0,25.516,25.5231,25.5018,25.516,75900.0
2011-04-25 15:50:00,36.02,36.03,35.99,36.0,138600.0,25.516,25.5231,25.4948,25.5018,138600.0
2011-04-25 15:55:00,36.0,36.03,36.0,36.01,146300.0,25.5018,25.5231,25.5018,25.5089,146300.0
2011-04-26 09:30:00,36.14,36.2,36.08,36.17,125900.0,25.601,25.6435,25.5585,25.6223,125900.0
2011-04-26 09:35:00,36.16,36.2,36.15,36.16,48700.0,25.6152,25.6435,25.6081,25.6152,48700.0
2011-04-26 09:40:00,36.16,36.2,36.14,36.19,107100.0,25.6152,25.6435,25.601,25.6364,107100.0
2011-04-26 09:45:00,36.19,36.26,36.19,36.24,153700.0,25.6364,25.686,25.6364,25.6718,153700.0
2011-04-26 09:50:00,36.24,36.27,36.23,36.25,110900.0,25.6718,25.6931,25.6648,25.6789,110900.0
2011-04-26 09:55:00,36.26,36.36,36.25,36.34,218500.0,25.686,25.7569,25.6789,25.7427,218500.0
2011-04-26 10:00:00,36.34,36.41,36.32,36.38,147400.0,25.7427,25.7923,25.7285,25.771,147400.0
2011-04-26 10:05:00,36.38,36.41,36.37,36.41,133000.0,25.771,25.7923,25.7639,25.7923,133000.0
2011-04-26 10:10:00,36.41,36.5,36.41,36.48,157600.0,25.7923,25.856,25.7923,25.8419,157600.0
2011-04-26 10:15:00,36.47,36.47,36.42,36.44,154000.0,25.8348,25.8348,25.7994,25.8135,154000.0
2011-04-26 10:20:00,36.45,36.47,36.37,36.38,233600.0,25.8206,25.8348,25.7639,25.771,233600.0
2011-04-26 10:25:00,36.38,36.45,36.36,36.39,98700.0,25.771,25.8206,25.7569,25.7781,98700.0
2011-04-26 10:30:00,36.4,36.45,36.4,36.41,32700.0,25.7852,25.8206,25.7852,25.7923,32700.0
2011-04-26 10:35:00,36.41,36.44,36.4,36.43,56700.0,25.7923,25.8135,25.7852,25.8064,56700.0
2011-04-26 10:40:00,36.43,36.5,36.41,36.49,93100.0,25.8064,25.856,25.7923,25.8489,93100.0
2011-04-26 10:45:00,36.49,36.54,36.49,36.54,84900.0,25.8489,25.8844,25.8489,25.8844,84900.0
2011-04-26 10:50:00,36.54,36.6,36.47,36.47,136800.0,25.8844,25.9269,25.8348,25.8348,136800.0
2011-04-26 10:55:00,36.47,36.48,36.42,36.46,67100.0,25.8348,25.8419,25.7994,25.8277,67100.0
2011-04-26 11:00:00,36.45,36.46,36.42,36.42,29800.0,25.8206,25.8277,25.7994,25.7994,29800.0
2011-04-26 11:05:00,36.42,36.44,36.41,36.43,59900.0,25.7994,25.8135,25.7923,25.8064,59900.0
2011-04-26 11:10:00,36.43,36.48,36.41,36.45,50700.0,25.8064,25.8419,25.7923,25.8206,50700.0
2011-04-26 11:15:00,36.45,36.57,36.44,36.57,104800.0,25.8206,25.9056,25.8135,25.9056,104800.0
2011-04-26 11:20:00,36.57,36.6,36.56,36.57,139900.0,25.9056,25.9269,25.8985,25.9056,139900.0
2011-04-26 11:25:00,36.57,36.59,36.55,36.59,76300.0,25.9056,25.9198,25.8914,25.9198,76300.0
2011-04-26 11:30:00,36.59,36.63,36.58,36.6,85500.0,25.9198,25.9481,25.9127,25.9269,85500.0
2011-04-26 11:35:00,36.6,36.61,36.54,36.54,44400.0,25.9269,25.9339,25.8844,25.8844,44400.0
2011-04-26 11:40:00,36.55,36.57,36.54,36.57,41700.0,25.8914,25.9056,25.8844,25.9056,41700.0
2011-04-26 11:45:00,36.57,36.58,36.53,36.54,42400.0,25.9056,25.9127,25.8773,25.8844,42400.0
2011-04-26 11:50:00,36.55,36.56,36.49,36.5,83400.0,25.8914,25.8985,25.8489,25.856,83400.0
2011-04-26 11:55:00,36.49,36.5,36.48,36.48,25600.0,25.8489,25.856,25.8419,25.8419,25600.0
2011-04-26 12:00:00,36.48,36.52,36.48,36.5,228000.0,25.8419,25.8702,25.8419,25.856,228000.0
2011-04-26 12:05:00,36.49,36.5,36.47,36.48,26600.0,25.8489,25.856,25.8348,25.8419,26600.0
2011-04-26 12:10:00,36.47,36.47,36.41,36.41,93400.0,25.8348,25.8348,25.7923,25.7923,93400.0
2011-04-26 12:15:00,36.4,36.4,36.38,36.4,101800.0,25.7852,25.7852,25.771,25.7852,101800.0
2011-04-26 12:20:00,36.4,36.41,36.37,36.4,135300.0,25.7852,25.7923,25.7639,25.7852,135300.0
2011-04-26 12:25:00,36.4,36.4,36.34,36.34,89700.0,25.7852,25.7852,25.7427,25.7427,89700.0
2011-04-26 12:30:00,36.35,36.36,36.3,36.34,122200.0,25.7498,25.7569,25.7143,25.7427,122200.0
2011-04-26 12:35:00,36.35,36.35,36.32,36.32,48600.0,25.7498,25.7498,25.7285,25.7285,48600.0
2011-04-26 12:40:00,36.31,36.32,36.29,36.31,51100.0,25.7214,25.7285,25.7073,25.7214,51100.0
2011-04-26 12:45:00,36.32,36.32,36.29,36.29,68300.0,25.7285,25.7285,25.7073,25.7073,68300.0
2011-04-26 12:50:00,36.29,36.34,36.29,36.31,42700.0,25.7073,25.7427,25.7073,25.7214,42700.0
2011-04-26 12:55:00,36.31,36.32,36.28,36.29,23800.0,25.7214,25.7285,25.7002,25.7073,23800.0
2011-04-26 13:00:00,36.3,36.31,36.29,36.3,50200.0,25.7143,25.7214,25.7073,25.7143,50200.0
2011-04-26 13:05:00,36.3,36.31,36.23,36.23,171000.0,25.7143,25.7214,25.6648,25.6648,171000.0
2011-04-26 13:10:00,36.24,36.27,36.23,36.26,53400.0,25.6718,25.6931,25.6648,25.686,53400.0
2011-04-26 13:15:00,36.27,36.29,36.24,36.28,67100.0,25.6931,25.7073,25.6718,25.7002,67100.0
2011-04-26 13:20:00,36.28,36.29,36.25,36.25,31200.0,25.7002,25.7073,25.6789,25.6789,31200.0
2011-04-26 13:25:00,36.25,36.27,36.24,36.26,55600.0,25.6789,25.6931,25.6718,25.686,55600.0
2011-04-26 13:30:00,36.25,36.28,36.24,36.27,73900.0,25.6789,25.7002,25.6718,25.6931,73900.0
2011-04-26 13:35:00,36.27,36.29,36.26,36.27,60900.0,25.6931,25.7073,25.686,25.6931,60900.0
2011-04-26 13:40:00,36.26,36.27,36.23,36.23,126600.0,25.686,25.6931,25.6648,25.6648,126600.0
2011-04-26 13:45:00,36.23,36.24,36.19,36.2,76900.0,25.6648,25.6718,25.6364,25.6435,76900.0
2011-04-26 13:50:00,36.2,36.21,36.2,36.21,54700.0,25.6435,25.6506,25.6435,25.6506,54700.0
2011-04-26 13:55:00,36.21,36.21,36.18,36.18,41000.0,25.6506,25.6506,25.6293,25.6293,41000.0
2011-04-26 14:00:00,36.19,36.19,36.16,36.18,70700.0,25.6364,25.6364,25.6152,25.6293,70700.0
2011-04-26 14:05:00,36.18,36.2,36.17,36.2,72600.0,25.6293,25.6435,25.6223,25.6435,72600.0
2011-04-26 14:10:00,36.2,36.2,36.17,36.19,70500.0,25.6435,25.6435,25.6223,25.6364,70500.0
2011-04-26 14:15:00,36.19,36.21,36.19,36.2,53900.0,25.6364,25.6506,25.6364,25.6435,53900.0
2011-04-26 14:20:00,36.2,36.23,36.2,36.23,31900.0,25.6435,25.6648,25.6435,25.6648,31900.0
2011-04-26 14:25:00,36.23,36.29,36.23,36.28,88200.0,25.6648,25.7073,25.6648,25.7002,88200.0
2011-04-26 14:30:00,36.28,36.28,36.19,36.21,183000.0,25.7002,25.7002,25.6364,25.6506,183000.0
2011-04-26 14:35:00,36.21,36.22,36.19,36.21,41500.0,25.6506,25.6577,25.6364,25.6506,41500.0
2011-04-26 14:40:00,36.21,36.23,36.2,36.21,91400.0,25.6506,25.6648,25.6435,25.6506,91400.0
2011-04-26 14:45:00,36.22,36.22,36.19,36.21,53600.0,25.6577,25.6577,25.6364,25.6506,53600.0
2011-04-26 14:50:00,36.22,36.22,36.16,36.16,61800.0,25.6577,25.6577,25.6152,25.6152,61800.0
2011-04-26 14:55:00,36.16,36.17,36.14,36.17,78300.0,25.6152,25.6223,25.601,25.6223,78300.0
2011-04-26 15:00:00,36.18,36.18,36.14,36.17,103900.0,25.6293,25.6293,25.601,25.6223,103900.0
2011-04-26 15:05:00,36.16,36.19,36.16,36.18,40400.0,25.6152,25.6364,25.6152,25.6293,40400.0
2011-04-26 15:10:00,36.17,36.23,36.17,36.23,64500.0,25.6223,25.6648,25.6223,25.6648,64500.0
2011-04-26 15:15:00,36.22,36.23,36.17,36.17,61800.0,25.6577,25.6648,25.6223,25.6223,61800.0
2011-04-26 15:20:00,36.18,36.18,36.17,36.18,54700.0,25.6293,25.6293,25.6223,25.6293,54700.0
2011-04-26 15:25:00,36.17,36.18,36.14,36.16,85000.0,25.6223,25.6293,25.601,25.6152,85000.0
2011-04-26 15:30:00,36.16,36.18,36.12,36.13,146500.0,25.6152,25.6293,25.5868,25.5939,146500.0
2011-04-26 15:35:00,36.12,36.17,36.12,36.15,81700.0,25.5868,25.6223,25.5868,25.6081,81700.0
2011-04-26 15:40:00,36.15,36.16,36.14,36.16,117700.0,25.6081,25.6152,25.601,25.6152,117700.0
2011-04-26 15:45:00,36.17,36.18,36.16,36.17,194700.0,25.6223,25.6293,25.6152,25.6223,194700.0
2011-04-26 15:50:00,36.17,36.21,36.16,36.21,160400.0,25.6223,25.6506,25.6152,25.6506,160400.0
2011-04-26 15:55:00,36.21,36.21,36.1,36.11,950300.0,25.6506,25.6506,25.5727,25.5798,950300.0
2011-04-27 09:30:00,36.16,36.17,36.05,36.11,192500.0,25.6152,25.6223,25.5373,25.5798,192500.0
2011-04-27 09:35:00,36.1,36.3,36.08,36.28,110300.0,25.5727,25.7143,25.5585,25.7002,110300.0
2011-04-27 09:40:00,36.27,36.36,36.26,36.27,113600.0,25.6931,25.7569,25.686,25.6931,113600.0
2011-04-27 09:45:00,36.26,36.36,36.25,36.32,71500.0,25.686,25.7569,25.6789,25.7285,71500.0
2011-04-27 09:50:00,36.32,36.35,36.3,36.32,72700.0,25.7285,25.7498,25.7143,25.7285,72700.0
2011-04-27 09:55:00,36.31,36.32,36.28,36.3,118800.0,25.7214,25.7285,25.7002,25.7143,118800.0
2011-04-27 10:00:00,36.3,36.31,36.27,36.3,101800.0,25.7143,25.7214,25.6931,25.7143,101800.0
2011-04-27 10:05:00,36.29,36.35,36.27,36.34,88100.0,25.7073,25.7498,25.6931,25.7427,88100.0
2011-04-27 10:10:00,36.35,36.36,36.29,36.31,86600.0,25.7498,25.7569,25.7073,25.7214,86600.0
2011-04-27 10:15:00,36.31,36.41,36.3,36.4,78300.0,25.7214,25.7923,25.7143,25.7852,78300.0
2011-04-27 10:20:00,36.39,36.41,36.38,36.4,44900.0,25.7781,25.7923,25.771,25.7852,44900.0
2011-04-27 10:25:00,36.4,36.41,36.37,36.39,36600.0,25.7852,25.7923,25.7639,25.7781,36600.0
2011-04-27 10:30:00,36.39,36.41,36.38,36.39,54300.0,25.7781,25.7923,25.771,25.7781,54300.0
2011-04-27 10:35:00,36.39,36.41,36.38,36.41,34100.0,25.7781,25.7923,25.771,25.7923,34100.0
2011-04-27 10:40:00,36.4,36.41,36.36,36.38,66200.0,25.7852,25.7923,25.7569,25.771,66200.0
2011-04-27 10:45:00,36.38,36.41,36.38,36.39,37200.0,25.771,25.7923,25.771,25.7781,37200.0
2011-04-27 10:50:00,36.4,36.4,36.35,36.38,54400.0,25.7852,25.7852,25.7498,25.771,54400.0
2011-04-27 10:55:00,36.39,36.4,36.38,36.39,28100.0,25.7781,25.7852,25.771,25.7781,28100.0
2011-04-27 11:00:00,36.4,36.45,36.39,36.44,64000.0,25.7852,25.8206,25.7781,25.8135,64000.0
2011-04-27 11:05:00,36.44,36.45,36.42,36.43,25600.0,25.8135,25.8206,25.7994,25.8064,25600.0
2011-04-27 11:10:00,36.43,36.44,36.4,36.44,21200.0,25.8064,25.8135,25.7852,25.8135,21200.0
2011-04-27 11:15:00,36.44,36.44,36.4,36.41,25300.0,25.8135,25.8135,25.7852,25.7923,25300.0
2011-04-27 11:20:00,36.4,36.41,36.38,36.4,34400.0,25.7852,25.7923,25.771,25.7852,34400.0
2011-04-27 11:25:00,36.4,36.47,36.39,36.46,35100.0,25.7852,25.8348,25.7781,25.8277,35100.0
2011-04-27 11:30:00,36.46,36.48,36.45,36.47,59900.0,25.8277,25.8419,25.8206,25.8348,59900.0
2011-04-27 11:35:00,36.48,36.48,36.43,36.43,103800.0,25.8419,25.8419,25.8064,25.8064,103800.0
2011-04-27 11:40:00,36.43,36.47,36.43,36.47,22700.0,25.8064,25.8348,25.8064,25.8348,22700.0
2011-04-27 11:45:00,36.47,36.47,36.45,36.46,15700.0,25.8348,25.8348,25.8206,25.8277,15700.0
2011-04-27 11:50:00,36.46,36.48,36.45,36.48,15000.0,25.8277,25.8419,25.8206,25.8419,15000.0
2011-04-27 11:55:00,36.48,36.48,36.42,36.43,56800.0,25.8419,25.8419,25.7994,25.8064,56800.0
2011-04-27 12:00:00,36.42,36.43,36.38,36.38,27200.0,25.7994,25.8064,25.771,25.771,27200.0
2011-04-27 12:05:00,36.38,36.38,36.35,36.36,25100.0,25.771,25.771,25.7498,25.7569,25100.0
2011-04-27 12:10:00,36.36,36.36,36.33,36.34,37800.0,25.7569,25.7569,25.7356,25.7427,37800.0
2011-04-27 12:15:00,36.34,36.34,36.28,36.3,84800.0,25.7427,25.7427,25.7002,25.7143,84800.0
2011-04-27 12:20:00,36.3,36.3,36.27,36.28,77300.0,25.7143,25.7143,25.6931,25.7002,77300.0
2011-04-27 12:25:00,36.27,36.28,36.24,36.26,55000.0,25.6931,25.7002,25.6718,25.686,55000.0
2011-04-27 12:30:00,36.26,36.26,36.23,36.24,134100.0,25.686,25.686,25.6648,25.6718,134100.0
2011-04-27 12:35:00,36.25,36.26,36.21,36.22,316200.0,25.6789,25.686,25.6506,25.6577,316200.0
2011-04-27 12:40:00,36.22,36.27,36.2,36.27,317700.0,25.6577,25.6931,25.6435,25.6931,317700.0
2011-04-27 12:45:00,36.28,36.29,36.26,36.27,39800.0,25.7002,25.7073,25.686,25.6931,39800.0
2011-04-27 12:50:00,36.27,36.28,36.24,36.25,49800.0,25.6931,25.7002,25.6718,25.6789,49800.0
2011-04-27 12:55:00,36.25,36.25,36.24,36.25,35300.0,25.6789,25.6789,25.6718,25.6789,35300.0
2011-04-27 13:00:00,36.25,36.25,36.2,36.22,73700.0,25.6789,25.6789,25.6435,25.6577,73700.0
2011-04-27 13:05:00,36.22,36.22,36.21,36.22,16800.0,25.6577,25.6577,25.6506,25.6577,16800.0
2011-04-27 13:10:00,36.22,36.22,36.19,36.21,28100.0,25.6577,25.6577,25.6364,25.6506,28100.0
2011-04-27 13:15:00,36.21,36.23,36.2,36.21,47000.0,25.6506,25.6648,25.6435,25.6506,47000.0
2011-04-27 13:20:00,36.2,36.21,36.17,36.18,26600.0,25.6435,25.6506,25.6223,25.6293,26600.0
2011-04-27 13:25:00,36.18,36.2,36.17,36.2,26200.0,25.6293,25.6435,25.6223,25.6435,26200.0
2011-04-27 13:30:00,36.19,36.23,36.19,36.21,42100.0,25.6364,25.6648,25.6364,25.6506,42100.0
2011-04-27 13:35:00,36.21,36.25,36.21,36.24,28400.0,25.6506,25.6789,25.6506,25.6718,28400.0
2011-04-27 13:40:00,36.23,36.25,36.23,36.24,48200.0,25.6648,25.6789,25.6648,25.6718,48200.0
2011-04-27 13:45:00,36.23,36.24,36.19,36.2,52700.0,25.6648,25.6718,25.6364,25.6435,52700.0
2011-04-27 13:50:00,36.2,36.21,36.19,36.2,45100.0,25.6435,25.6506,25.6364,25.6435,45100.0
2011-04-27 13:55:00,36.2,36.21,36.2,36.2,13000.0,25.6435,25.6506,25.6435,25.6435,13000.0
2011-04-27 14:00:00,36.2,36.21,36.14,36.16,99500.0,25.6435,25.6506,25.601,25.6152,99500.0
2011-04-27 14:05:00,36.16,36.18,36.15,36.18,20300.0,25.6152,25.6293,25.6081,25.6293,20300.0
2011-04-27 14:10:00,36.18,36.19,36.15,36.18,62500.0,25.6293,25.6364,25.6081,25.6293,62500.0
2011-04-27 14:15:00,36.17,36.17,36.1,36.14,115000.0,25.6223,25.6223,25.5727,25.601,115000.0
2011-04-27 14:20:00,36.14,36.16,36.08,36.1,146400.0,25.601,25.6152,25.5585,25.5727,146400.0
2011-04-27 14:25:00,36.1,36.11,36.05,36.08,92700.0,25.5727,25.5798,25.5373,25.5585,92700.0
2011-04-27 14:30:00,36.08,36.11,36.07,36.1,67400.0,25.5585,25.5798,25.5514,25.5727,67400.0
2011-04-27 14:35:00,36.1,36.11,36.06,36.1,202900.0,25.5727,25.5798,25.5443,25.5727,202900.0
2011-04-27 14:40:00,36.1,36.1,36.08,36.1,63400.0,25.5727,25.5727,25.5585,25.5727,63400.0
2011-04-27 14:45:00,36.09,36.1,36.07,36.07,56200.0,25.5656,25.5727,25.5514,25.5514,56200.0
2011-04-27 14:50:00,36.08,36.1,36.07,36.08,68700.0,25.5585,25.5727,25.5514,25.5585,68700.0
2011-04-27 14:55:00,36.09,36.1,36.07,36.1,90900.0,25.5656,25.5727,25.5514,25.5727,90900.0
2011-04-27 15:00:00,36.1,36.11,36.09,36.1,151100.0,25.5727,25.5798,25.5656,25.5727,151100.0
2011-04-27 15:05:00,36.11,36.11,36.09,36.11,186900.0,25.5798,25.5798,25.5656,25.5798,186900.0
2011-04-27 15:10:00,36.1,36.18,36.1,36.18,394500.0,25.5727,25.6293,25.5727,25.6293,394500.0
2011-04-27 15:15:00,36.18,36.21,36.18,36.2,118400.0,25.6293,25.6506,25.6293,25.6435,118400.0
2011-04-27 15:20:00,36.2,36.21,36.19,36.2,178100.0,25.6435,25.6506,25.6364,25.6435,178100.0
2011-04-27 15:25:00,36.2,36.21,36.17,36.19,177100.0,25.6435,25.6506,25.6223,25.6364,177100.0
2011-04-27 15:30:00,36.19,36.29,36.19,36.29,242400.0,25.6364,25.7073,25.6364,25.7073,242400.0
2011-04-27 15:35:00,36.28,36.39,36.28,36.39,209400.0,25.7002,25.7781,25.7002,25.7781,209400.0
2011-04-27 15:40:00,36.39,36.42,36.38,36.41,190900.0,25.7781,25.7994,25.771,25.7923,190900.0
2011-04-27 15:45:00,36.4,36.42,36.38,36.41,146800.0,25.7852,25.7994,25.771,25.7923,146800.0
2011-04-27 15:50:00,36.41,36.45,36.4,36.4,189300.0,25.7923,25.8206,25.7852,25.7852,189300.0
2011-04-27 15:55:00,36.4,36.4,36.34,36.36,443200.0,25.7852,25.7852,25.7427,25.7569,443200.0
2011-04-28 09:30:00,36.25,36.25,36.07,36.1,206100.0,25.6789,25.6789,25.5514,25.5727,206100.0
2011-04-28 09:35:00,36.1,36.15,36.02,36.1,249600.0,25.5727,25.6081,25.516,25.5727,249600.0
2011-04-28 09:40:00,36.11,36.12,36.05,36.1,172800.0,25.5798,25.5868,25.5373,25.5727,172800.0
2011-04-28 09:45:00,36.1,36.13,36.08,36.11,336400.0,25.5727,25.5939,25.5585,25.5798,336400.0
2011-04-28 09:50:00,36.11,36.15,36.1,36.12,120300.0,25.5798,25.6081,25.5727,25.5868,120300.0
2011-04-28 09:55:00,36.12,36.2,36.12,36.18,112100.0,25.5868,25.6435,25.5868,25.6293,112100.0
2011-04-28 10:00:00,36.19,36.2,36.08,36.2,226500.0,25.6364,25.6435,25.5585,25.6435,226500.0
2011-04-28 10:05:00,36.2,36.22,36.17,36.2,105800.0,25.6435,25.6577,25.6223,25.6435,105800.0
2011-04-28 10:10:00,36.2,36.21,36.18,36.2,68800.0,25.6435,25.6506,25.6293,25.6435,68800.0
2011-04-28 10:15:00,36.2,36.21,36.18,36.19,74800.0,25.6435,25.6506,25.6293,25.6364,74800.0
2011-04-28 10:20:00,36.19,36.21,36.18,36.19,70300.0,25.6364,25.6506,25.6293,25.6364,70300.0
2011-04-28 10:25:00,36.2,36.21,36.19,36.2,129100.0,25.6435,25.6506,25.6364,25.6435,129100.0
2011-04-28 10:30:00,36.19,36.26,36.18,36.23,100900.0,25.6364,25.686,25.6293,25.6648,100900.0
2011-04-28 10:35:00,36.23,36.25,36.22,36.25,36500.0,25.6648,25.6789,25.6577,25.6789,36500.0
2011-04-28 10:40:00,36.25,36.25,36.19,36.2,65600.0,25.6789,25.6789,25.6364,25.6435,65600.0
2011-04-28 10:45:00,36.2,36.22,36.14,36.14,95900.0,25.6435,25.6577,25.601,25.601,95900.0
2011-04-28 10:50:00,36.14,36.19,36.14,36.15,29200.0,25.601,25.6364,25.601,25.6081,29200.0
2011-04-28 10:55:00,36.16,36.18,36.13,36.14,238400.0,25.6152,25.6293,25.5939,25.601,238400.0
2011-04-28 11:00:00,36.13,36.19,36.13,36.18,70600.0,25.5939,25.6364,25.5939,25.6293,70600.0
2011-04-28 11:05:00,36.19,36.23,36.18,36.19,560200.0,25.6364,25.6648,25.6293,25.6364,560200.0
2011-04-28 11:10:00,36.2,36.21,36.18,36.18,50000.0,25.6435,25.6506,25.6293,25.6293,50000.0
2011-04-28 11:15:00,36.19,36.2,36.18,36.2,19300.0,25.6364,25.6435,25.6293,25.6435,19300.0
2011-04-28 11:20:00,36.2,36.25,36.19,36.23,84400.0,25.6435,25.6789,25.6364,25.6648,84400.0
2011-04-28 11:25:00,36.23,36.25,36.2,36.2,31300.0,25.6648,25.6789,25.6435,25.6435,31300.0
2011-04-28 11:30:00,36.2,36.21,36.15,36.16,50800.0,25.6435,25.6506,25.6081,25.6152,50800.0
2011-04-28 11:35:00,36.17,36.19,36.16,36.17,39300.0,25.6223,25.6364,25.6152,25.6223,39300.0
2011-04-28 11:40:00,36.16,36.2,36.15,36.2,17100.0,25.6152,25.6435,25.6081,25.6435,17100.0
2011-04-28 11:45:00,36.2,36.23,36.19,36.22,35900.0,25.6435,25.6648,25.6364,25.6577,35900.0
2011-04-28 11:50:00,36.22,36.25,36.21,36.25,32800.0,25.6577,25.6789,25.6506,25.6789,32800.0
2011-04-28 11:55:00,36.25,36.25,36.23,36.24,135400.0,25.6789,25.6789,25.6648,25.6718,135400.0
2011-04-28 12:00:00,36.23,36.25,36.23,36.24,67400.0,25.6648,25.6789,25.6648,25.6718,67400.0
2011-04-28 12:05:00,36.24,36.25,36.22,36.22,86200.0,25.6718,25.6789,25.6577,25.6577,86200.0
2011-04-28 12:10:00,36.23,36.24,36.21,36.21,19100.0,25.6648,25.6718,25.6506,25.6506,19100.0
2011-04-28 12:15:00,36.22,36.22,36.15,36.17,79000.0,25.6577,25.6577,25.6081,25.6223,79000.0
2011-04-28 12:20:00,36.17,36.19,36.17,36.18,53700.0,25.6223,25.6364,25.6223,25.6293,53700.0
2011-04-28 12:25:00,36.18,36.24,36.16,36.24,76000.0,25.6293,25.6718,25.6152,25.6718,76000.0
2011-04-28 12:30:00,36.24,36.25,36.23,36.24,53800.0,25.6718,25.6789,25.6648,25.6718,53800.0
2011-04-28 12:35:00,36.25,36.25,36.21,36.25,44800.0,25.6789,25.6789,25.6506,25.6789,44800.0
2011-04-28 12:40:00,36.24,36.25,36.24,36.24,86800.0,25.6718,25.6789,25.6718,25.6718,86800.0
2011-04-28 12:45:00,36.24,36.25,36.22,36.25,32300.0,25.6718,25.6789,25.6577,25.6789,32300.0
2011-04-28 12:50:00,36.25,36.25,36.21,36.22,104800.0,25.6789,25.6789,25.6506,25.6577,104800.0
2011-04-28 12:55:00,36.22,36.23,36.2,36.21,54400.0,25.6577,25.6648,25.6435,25.6506,54400.0
2011-04-28 13:00:00,36.21,36.29,36.21,36.25,49400.0,25.6506,25.7073,25.6506,25.6789,49400.0
2011-04-28 13:05:00,36.25,36.25,36.19,36.19,112100.0,25.6789,25.6789,25.6364,25.6364,112100.0
2011-04-28 13:10:00,36.19,36.2,36.15,36.16,39800.0,25.6364,25.6435,25.6081,25.6152,39800.0
2011-04-28 13:15:00,36.16,36.16,36.13,36.14,55200.0,25.6152,25.6152,25.5939,25.601,55200.0
2011-04-28 13:20:00,36.14,36.18,36.14,36.15,35300.0,25.601,25.6293,25.601,25.6081,35300.0
2011-04-28 13:25:00,36.15,36.19,36.14,36.16,92200.0,25.6081,25.6364,25.601,25.6152,92200.0
2011-04-28 13:30:00,36.17,36.17,36.13,36.14,42300.0,25.6223,25.6223,25.5939,25.601,42300.0
2011-04-28 13:35:00,36.14,36.14,36.11,36.13,68200.0,25.601,25.601,25.5798,25.5939,68200.0
2011-04-28 13:40:00,36.13,36.14,36.07,36.07,159600.0,25.5939,25.601,25.5514,25.5514,159600.0
2011-04-28 13:45:00,36.07,36.08,36.04,36.05,43700.0,25.5514,25.5585,25.5302,25.5373,43700.0
2011-04-28 13:50:00,36.06,36.1,36.06,36.08,32500.0,25.5443,25.5727,25.5443,25.5585,32500.0
2011-04-28 13:55:00,36.07,36.08,36.05,36.05,61800.0,25.5514,25.5585,25.5373,25.5373,61800.0
2011-04-28 14:00:00,36.05,36.07,36.04,36.07,51500.0,25.5373,25.5514,25.5302,25.5514,51500.0
2011-04-28 14:05:00,36.06,36.08,36.06,36.07,26300.0,25.5443,25.5585,25.5443,25.5514,26300.0
2011-04-28 14:10:00,36.07,36.08,36.04,36.04,29700.0,25.5514,25.5585,25.5302,25.5302,29700.0
2011-04-28 14:15:00,36.04,36.07,36.04,36.07,82600.0,25.5302,25.5514,25.5302,25.5514,82600.0
2011-04-28 14:20:00,36.06,36.1,36.06,36.09,109800.0,25.5443,25.5727,25.5443,25.5656,109800.0
2011-04-28 14:25:00,36.09,36.1,36.08,36.1,124300.0,25.5656,25.5727,25.5585,25.5727,124300.0
2011-04-28 14:30:00,36.1,36.1,36.08,36.08,96900.0,25.5727,25.5727,25.5585,25.5585,96900.0
2011-04-28 14:35:00,36.08,36.11,36.08,36.1,35900.0,25.5585,25.5798,25.5585,25.5727,35900.0
2011-04-28 14:40:00,36.1,36.1,36.09,36.09,66300.0,25.5727,25.5727,25.5656,25.5656,66300.0
2011-04-28 14:45:00,36.1,36.14,36.09,36.14,100100.0,25.5727,25.601,25.5656,25.601,100100.0
2011-04-28 14:50:00,36.14,36.14,36.1,36.11,198000.0,25.601,25.601,25.5727,25.5798,198000.0
2011-04-28 14:55:00,36.11,36.19,36.11,36.19,67500.0,25.5798,25.6364,25.5798,25.6364,67500.0
2011-04-28 15:00:00,36.19,36.21,36.18,36.21,106900.0,25.6364,25.6506,25.6293,25.6506,106900.0
2011-04-28 15:05:00,36.2,36.21,36.17,36.17,149700.0,25.6435,25.6506,25.6223,25.6223,149700.0
2011-04-28 15:10:00,36.16,36.25,36.15,36.22,66800.0,25.6152,25.6789,25.6081,25.6577,66800.0
2011-04-28 15:15:00,36.22,36.23,36.19,36.19,29200.0,25.6577,25.6648,25.6364,25.6364,29200.0
2011-04-28 15:20:00,36.19,36.23,36.19,36.2,47000.0,25.6364,25.6648,25.6364,25.6435,47000.0
2011-04-28 15:25:00,36.2,36.24,36.19,36.24,46000.0,25.6435,25.6718,25.6364,25.6718,46000.0
2011-04-28 15:30:00,36.24,36.32,36.24,36.27,132000.0,25.6718,25.7285,25.6718,25.6931,132000.0
2011-04-28 15:35:00,36.26,36.27,36.21,36.23,81400.0,25.686,25.6931,25.6506,25.6648,81400.0
2011-04-28 15:40:00,36.22,36.28,36.22,36.28,165100.0,25.6577,25.7002,25.6577,25.7002,165100.0
2011-04-28 15:45:00,36.27,36.32,36.27,36.29,113400.0,25.6931,25.7285,25.6931,25.7073,113400.0
2011-04-28 15:50:00,36.29,36.3,36.27,36.28,89600.0,25.7073,25.7143,25.6931,25.7002,89600.0
2011-04-28 15:55:00,36.27,36.29,36.23,36.24,251000.0,25.6931,25.7073,25.6648,25.6718,251000.0
2011-04-29 09:30:00,36.21,36.22,36.05,36.19,211100.0,25.6506,25.6577,25.5373,25.6364,211100.0
2011-04-29 09:35:00,36.19,36.37,36.17,36.34,94300.0,25.6364,25.7639,25.6223,25.7427,94300.0
2011-04-29 09:40:00,36.34,36.34,36.2,36.2,22700.0,25.7427,25.7427,25.6435,25.6435,22700.0
2011-04-29 09:45:00,36.2,36.23,36.19,36.21,34500.0,25.6435,25.6648,25.6364,25.6506,34500.0
2011-04-29 09:50:00,36.21,36.23,36.14,36.14,42100.0,25.6506,25.6648,25.601,25.601,42100.0
2011-04-29 09:55:00,36.14,36.18,36.14,36.14,49200.0,25.601,25.6293,25.601,25.601,49200.0
2011-04-29 10:00:00,36.14,36.15,36.07,36.13,145300.0,25.601,25.6081,25.5514,25.5939,145300.0
2011-04-29 10:05:00,36.14,36.14,36.09,36.1,76700.0,25.601,25.601,25.5656,25.5727,76700.0
2011-04-29 10:10:00,36.1,36.14,36.09,36.14,70300.0,25.5727,25.601,25.5656,25.601,70300.0
2011-04-29 10:15:00,36.14,36.19,36.11,36.15,38700.0,25.601,25.6364,25.5798,25.6081,38700.0
2011-04-29 10:20:00,36.14,36.17,36.14,36.16,19400.0,25.601,25.6223,25.601,25.6152,19400.0
2011-04-29 10:25:00,36.16,36.18,36.16,36.17,12200.0,25.6152,25.6293,25.6152,25.6223,12200.0
2011-04-29 10:30:00,36.18,36.21,36.17,36.21,35300.0,25.6293,25.6506,25.6223,25.6506,35300.0
2011-04-29 10:35:00,36.21,36.25,36.21,36.25,43100.0,25.6506,25.6789,25.6506,25.6789,43100.0
2011-04-29 10:40:00,36.25,36.25,36.24,36.25,14500.0,25.6789,25.6789,25.6718,25.6789,14500.0
2011-04-29 10:45:00,36.24,36.26,36.24,36.24,31000.0,25.6718,25.686,25.6718,25.6718,31000.0
2011-04-29 10:50:00,36.24,36.26,36.23,36.23,46900.0,25.6718,25.686,25.6648,25.6648,46900.0
2011-04-29 10:55:00,36.24,36.26,36.23,36.24,49100.0,25.6718,25.686,25.6648,25.6718,49100.0
2011-04-29 11:00:00,36.24,36.26,36.2,36.22,121400.0,25.6718,25.686,25.6435,25.6577,121400.0
2011-04-29 11:05:00,36.21,36.21,36.17,36.2,23800.0,25.6506,25.6506,25.6223,25.6435,23800.0
2011-04-29 11:10:00,36.19,36.23,36.19,36.22,42800.0,25.6364,25.6648,25.6364,25.6577,42800.0
2011-04-29 11:15:00,36.21,36.21,36.15,36.15,36700.0,25.6506,25.6506,25.6081,25.6081,36700.0
2011-04-29 11:20:00,36.16,36.17,36.15,36.15,32600.0,25.6152,25.6223,25.6081,25.6081,32600.0
2011-04-29 11:25:00,36.15,36.18,36.15,36.16,19200.0,25.6081,25.6293,25.6081,25.6152,19200.0
2011-04-29 11:30:00,36.16,36.17,36.16,36.17,20800.0,25.6152,25.6223,25.6152,25.6223,20800.0
2011-04-29 11:35:00,36.17,36.17,36.1,36.11,94400.0,25.6223,25.6223,25.5727,25.5798,94400.0
2011-04-29 11:40:00,36.1,36.15,36.1,36.15,29400.0,25.5727,25.6081,25.5727,25.6081,29400.0
2011-04-29 11:45:00,36.15,36.17,36.14,36.17,26000.0,25.6081,25.6223,25.601,25.6223,26000.0
2011-04-29 11:50:00,36.17,36.17,36.15,36.17,41800.0,25.6223,25.6223,25.6081,25.6223,41800.0
2011-04-29 11:55:00,36.16,36.19,36.16,36.18,30500.0,25.6152,25.6364,25.6152,25.6293,30500.0
2011-04-29 12:00:00,36.17,36.2,36.17,36.2,26900.0,25.6223,25.6435,25.6223,25.6435,26900.0
2011-04-29 12:05:00,36.2,36.23,36.19,36.22,19300.0,25.6435,25.6648,25.6364,25.6577,19300.0
2011-04-29 12:10:00,36.22,36.23,36.19,36.2,60800.0,25.6577,25.6648,25.6364,25.6435,60800.0
2011-04-29 12:15:00,36.21,36.23,36.2,36.2,38800.0,25.6506,25.6648,25.6435,25.6435,38800.0
2011-04-29 12:20:00,36.21,36.22,36.19,36.2,18600.0,25.6506,25.6577,25.6364,25.6435,18600.0
2011-04-29 12:25:00,36.2,36.2,36.16,36.2,65700.0,25.6435,25.6435,25.6152,25.6435,65700.0
2011-04-29 12:30:00,36.19,36.21,36.19,36.2,33500.0,25.6364,25.6506,25.6364,25.6435,33500.0
2011-04-29 12:35:00,36.2,36.2,36.19,36.19,21900.0,25.6435,25.6435,25.6364,25.6364,21900.0
2011-04-29 12:40:00,36.2,36.2,36.16,36.19,61000.0,25.6435,25.6435,25.6152,25.6364,61000.0
2011-04-29 12:45:00,36.19,36.19,36.15,36.16,15900.0,25.6364,25.6364,25.6081,25.6152,15900.0
2011-04-29 12:50:00,36.15,36.15,36.13,36.13,46100.0,25.6081,25.6081,25.5939,25.5939,46100.0
2011-04-29 12:55:00,36.14,36.15,36.13,36.14,37300.0,25.601,25.6081,25.5939,25.601,37300.0
2011-04-29 13:00:00,36.14,36.16,36.14,36.16,19900.0,25.601,25.6152,25.601,25.6152,19900.0
2011-04-29 13:05:00,36.16,36.16,36.13,36.15,19300.0,25.6152,25.6152,25.5939,25.6081,19300.0
2011-04-29 13:10:00,36.15,36.15,36.13,36.14,10200.0,25.6081,25.6081,25.5939,25.601,10200.0
2011-04-29 13:15:00,36.13,36.14,36.11,36.13,22600.0,25.5939,25.601,25.5798,25.5939,22600.0
2011-04-29 13:20:00,36.13,36.14,36.12,36.13,24100.0,25.5939,25.601,25.5868,25.5939,24100.0
2011-04-29 13:25:00,36.13,36.14,36.09,36.1,67600.0,25.5939,25.601,25.5656,25.5727,67600.0
2011-04-29 13:30:00,36.09,36.11,36.09,36.1,35900.0,25.5656,25.5798,25.5656,25.5727,35900.0
2011-04-29 13:35:00,36.11,36.16,36.1,36.16,30500.0,25.5798,25.6152,25.5727,25.6152,30500.0
2011-04-29 13:40:00,36.16,36.17,36.15,36.15,16400.0,25.6152,25.6223,25.6081,25.6081,16400.0
2011-04-29 13:45:00,36.16,36.16,36.15,36.15,44400.0,25.6152,25.6152,25.6081,25.6081,44400.0
2011-04-29 13:50:00,36.16,36.16,36.11,36.13,28300.0,25.6152,25.6152,25.5798,25.5939,28300.0
2011-04-29 13:55:00,36.14,36.14,36.12,36.14,21100.0,25.601,25.601,25.5868,25.601,21100.0
2011-04-29 14:00:00,36.14,36.16,36.13,36.15,37000.0,25.601,25.6152,25.5939,25.6081,37000.0
2011-04-29 14:05:00,36.15,36.16,36.14,36.16,62800.0,25.6081,25.6152,25.601,25.6152,62800.0
2011-04-29 14:10:00,36.16,36.17,36.15,36.16,52800.0,25.6152,25.6223,25.6081,25.6152,52800.0
2011-04-29 14:15:00,36.16,36.18,36.16,36.18,9600.0,25.6152,25.6293,25.6152,25.6293,9600.0
2011-04-29 14:20:00,36.18,36.2,36.17,36.2,47400.0,25.6293,25.6435,25.6223,25.6435,47400.0
2011-04-29 14:25:00,36.2,36.21,36.19,36.2,85800.0,25.6435,25.6506,25.6364,25.6435,85800.0
2011-04-29 14:30:00,36.2,36.21,36.19,36.2,118400.0,25.6435,25.6506,25.6364,25.6435,118400.0
2011-04-29 14:35:00,36.2,36.2,36.19,36.2,18900.0,25.6435,25.6435,25.6364,25.6435,18900.0
2011-04-29 14:40:00,36.2,36.21,36.19,36.2,115400.0,25.6435,25.6506,25.6364,25.6435,115400.0
2011-04-29 14:45:00,36.2,36.21,36.2,36.2,60900.0,25.6435,25.6506,25.6435,25.6435,60900.0
2011-04-29 14:50:00,36.2,36.22,36.2,36.22,39800.0,25.6435,25.6577,25.6435,25.6577,39800.0
2011-04-29 14:55:00,36.22,36.22,36.19,36.2,54100.0,25.6577,25.6577,25.6364,25.6435,54100.0
2011-04-29 15:00:00,36.19,36.2,36.14,36.16,118000.0,25.6364,25.6435,25.601,25.6152,118000.0
2011-04-29 15:05:00,36.16,36.18,36.15,36.18,41600.0,25.6152,25.6293,25.6081,25.6293,41600.0
2011-04-29 15:10:00,36.18,36.19,36.16,36.19,40200.0,25.6293,25.6364,25.6152,25.6364,40200.0
2011-04-29 15:15:00,36.19,36.23,36.18,36.2,71700.0,25.6364,25.6648,25.6293,25.6435,71700.0
2011-04-29 15:20:00,36.19,36.21,36.18,36.2,44800.0,25.6364,25.6506,25.6293,25.6435,44800.0
2011-04-29 15:25:00,36.2,36.2,36.15,36.19,53300.0,25.6435,25.6435,25.6081,25.6364,53300.0
2011-04-29 15:30:00,36.18,36.21,36.16,36.21,42600.0,25.6293,25.6506,25.6152,25.6506,42600.0
2011-04-29 15:35:00,36.2,36.22,36.18,36.19,39700.0,25.6435,25.6577,25.6293,25.6364,39700.0
2011-04-29 15:40:00,36.19,36.2,36.17,36.2,53600.0,25.6364,25.6435,25.6223,25.6435,53600.0
2011-04-29 15:45:00,36.2,36.24,36.2,36.24,98400.0,25.6435,25.6718,25.6435,25.6718,98400.0
2011-04-29 15:50:00,36.23,36.24,36.2,36.21,78800.0,25.6648,25.6718,25.6435,25.6506,78800.0
2011-04-29 15:55:00,36.22,36.25,36.21,36.22,295300.0,25.6577,25.6789,25.6506,25.6577,295300.0
2011-05-02 09:30:00,36.41,36.49,36.32,36.48,147200.0,25.7923,25.8489,25.7285,25.8419,147200.0
2011-05-02 09:35:00,36.48,36.5,36.44,36.48,105900.0,25.8419,25.856,25.8135,25.8419,105900.0
2011-05-02 09:40:00,36.48,36.5,36.44,36.44,54400.0,25.8419,25.856,25.8135,25.8135,54400.0
2011-05-02 09:45:00,36.43,36.45,36.41,36.44,42200.0,25.8064,25.8206,25.7923,25.8135,42200.0
2011-05-02 09:50:00,36.45,36.5,36.42,36.49,42000.0,25.8206,25.856,25.7994,25.8489,42000.0
2011-05-02 09:55:00,36.49,36.49,36.41,36.41,28700.0,25.8489,25.8489,25.7923,25.7923,28700.0
2011-05-02 10:00:00,36.41,36.46,36.41,36.44,73600.0,25.7923,25.8277,25.7923,25.8135,73600.0
2011-05-02 10:05:00,36.43,36.44,36.35,36.37,63300.0,25.8064,25.8135,25.7498,25.7639,63300.0
2011-05-02 10:10:00,36.36,36.39,36.36,36.36,50000.0,25.7569,25.7781,25.7569,25.7569,50000.0
2011-05-02 10:15:00,36.37,36.38,36.33,36.35,35400.0,25.7639,25.771,25.7356,25.7498,35400.0
2011-05-02 10:20:00,36.35,36.36,36.34,36.36,36100.0,25.7498,25.7569,25.7427,25.7569,36100.0
2011-05-02 10:25:00,36.36,36.36,36.33,36.35,58800.0,25.7569,25.7569,25.7356,25.7498,58800.0
2011-05-02 10:30:00,36.35,36.42,36.35,36.41,48200.0,25.7498,25.7994,25.7498,25.7923,48200.0
2011-05-02 10:35:00,36.41,36.44,36.38,36.44,140800.0,25.7923,25.8135,25.771,25.8135,140800.0
2011-05-02 10:40:00,36.43,36.45,36.43,36.43,31200.0,25.8064,25.8206,25.8064,25.8064,31200.0
2011-05-02 10:45:00,36.43,36.45,36.43,36.45,92900.0,25.8064,25.8206,25.8064,25.8206,92900.0
2011-05-02 10:50:00,36.45,36.45,36.43,36.43,22900.0,25.8206,25.8206,25.8064,25.8064,22900.0
2011-05-02 10:55:00,36.43,36.45,36.42,36.44,53700.0,25.8064,25.8206,25.7994,25.8135,53700.0
2011-05-02 11:00:00,36.44,36.45,36.39,36.42,198500.0,25.8135,25.8206,25.7781,25.7994,198500.0
2011-05-02 11:05:00,36.42,36.46,36.42,36.44,105400.0,25.7994,25.8277,25.7994,25.8135,105400.0
2011-05-02 11:10:00,36.44,36.46,36.43,36.44,78600.0,25.8135,25.8277,25.8064,25.8135,78600.0
2011-05-02 11:15:00,36.44,36.45,36.44,36.45,46600.0,25.8135,25.8206,25.8135,25.8206,46600.0
2011-05-02 11:20:00,36.45,36.45,36.41,36.44,88900.0,25.8206,25.8206,25.7923,25.8135,88900.0
2011-05-02 11:25:00,36.44,36.45,36.43,36.44,29300.0,25.8135,25.8206,25.8064,25.8135,29300.0
2011-05-02 11:30:00,36.44,36.45,36.43,36.45,51500.0,25.8135,25.8206,25.8064,25.8206,51500.0
2011-05-02 11:35:00,36.45,36.45,36.43,36.45,65200.0,25.8206,25.8206,25.8064,25.8206,65200.0
2011-05-02 11:40:00,36.45,36.45,36.42,36.43,40600.0,25.8206,25.8206,25.7994,25.8064,40600.0
2011-05-02 11:45:00,36.43,36.45,36.43,36.44,68700.0,25.8064,25.8206,25.8064,25.8135,68700.0
2011-05-02 11:50:00,36.43,36.45,36.43,36.45,20500.0,25.8064,25.8206,25.8064,25.8206,20500.0
2011-05-02 11:55:00,36.45,36.45,36.44,36.45,28000.0,25.8206,25.8206,25.8135,25.8206,28000.0
2011-05-02 12:00:00,36.44,36.5,36.44,36.49,127600.0,25.8135,25.856,25.8135,25.8489,127600.0
2011-05-02 12:05:00,36.49,36.5,36.49,36.5,31500.0,25.8489,25.856,25.8489,25.856,31500.0
2011-05-02 12:10:00,36.49,36.5,36.44,36.45,246000.0,25.8489,25.856,25.8135,25.8206,246000.0
2011-05-02 12:15:00,36.45,36.45,36.43,36.45,1160200.0,25.8206,25.8206,25.8064,25.8206,1160200.0
2011-05-02 12:20:00,36.45,36.45,36.43,36.45,58200.0,25.8206,25.8206,25.8064,25.8206,58200.0
2011-05-02 12:25:00,36.44,36.45,36.43,36.45,119900.0,25.8135,25.8206,25.8064,25.8206,119900.0
2011-05-02 12:30:00,36.45,36.46,36.43,36.45,151300.0,25.8206,25.8277,25.8064,25.8206,151300.0
2011-05-02 12:35:00,36.45,36.45,36.44,36.44,11600.0,25.8206,25.8206,25.8135,25.8135,11600.0
2011-05-02 12:40:00,36.44,36.45,36.43,36.45,37700.0,25.8135,25.8206,25.8064,25.8206,37700.0
2011-05-02 12:45:00,36.44,36.45,36.42,36.44,321000.0,25.8135,25.8206,25.7994,25.8135,321000.0
2011-05-02 12:50:00,36.45,36.45,36.43,36.44,32300.0,25.8206,25.8206,25.8064,25.8135,32300.0
2011-05-02 12:55:00,36.45,36.45,36.41,36.41,56500.0,25.8206,25.8206,25.7923,25.7923,56500.0
2011-05-02 13:00:00,36.42,36.44,36.41,36.43,47000.0,25.7994,25.8135,25.7923,25.8064,47000.0
2011-05-02 13:05:00,36.44,36.44,36.43,36.44,19700.0,25.8135,25.8135,25.8064,25.8135,19700.0
2011-05-02 13:10:00,36.43,36.44,36.43,36.43,30600.0,25.8064,25.8135,25.8064,25.8064,30600.0
2011-05-02 13:15:00,36.44,36.44,36.42,36.43,75500.0,25.8135,25.8135,25.7994,25.8064,75500.0
2011-05-02 13:20:00,36.43,36.45,36.4,36.43,99700.0,25.8064,25.8206,25.7852,25.8064,99700.0
2011-05-02 13:25:00,36.43,36.44,36.42,36.44,33200.0,25.8064,25.8135,25.7994,25.8135,33200.0
2011-05-02 13:30:00,36.44,36.44,36.41,36.42,61300.0,25.8135,25.8135,25.7923,25.7994,61300.0
2011-05-02 13:35:00,36.43,36.44,36.42,36.43,64000.0,25.8064,25.8135,25.7994,25.8064,64000.0
2011-05-02 13:40:00,36.43,36.44,36.42,36.43,15600.0,25.8064,25.8135,25.7994,25.8064,15600.0
2011-05-02 13:45:00,36.42,36.44,36.42,36.44,18100.0,25.7994,25.8135,25.7994,25.8135,18100.0
2011-05-02 13:50:00,36.44,36.44,36.41,36.43,47000.0,25.8135,25.8135,25.7923,25.8064,47000.0
2011-05-02 13:55:00,36.43,36.43,36.42,36.43,11000.0,25.8064,25.8064,25.7994,25.8064,11000.0
2011-05-02 14:00:00,36.43,36.43,36.41,36.43,37200.0,25.8064,25.8064,25.7923,25.8064,37200.0
2011-05-02 14:05:00,36.42,36.43,36.22,36.39,121800.0,25.7994,25.8064,25.6577,25.7781,121800.0
2011-05-02 14:10:00,36.4,36.41,36.4,36.41,23700.0,25.7852,25.7923,25.7852,25.7923,23700.0
2011-05-02 14:15:00,36.41,36.41,36.39,36.4,32600.0,25.7923,25.7923,25.7781,25.7852,32600.0
2011-05-02 14:20:00,36.39,36.4,36.38,36.38,66500.0,25.7781,25.7852,25.771,25.771,66500.0
2011-05-02 14:25:00,36.38,36.39,36.32,36.33,186200.0,25.771,25.7781,25.7285,25.7356,186200.0
2011-05-02 14:30:00,36.32,36.33,36.28,36.29,83100.0,25.7285,25.7356,25.7002,25.7073,83100.0
2011-05-02 14:35:00,36.29,36.3,36.28,36.28,20500.0,25.7073,25.7143,25.7002,25.7002,20500.0
2011-05-02 14:40:00,36.29,36.3,36.28,36.29,54600.0,25.7073,25.7143,25.7002,25.7073,54600.0
2011-05-02 14:45:00,36.28,36.3,36.24,36.25,81600.0,25.7002,25.7143,25.6718,25.6789,81600.0
2011-05-02 14:50:00,36.26,36.28,36.25,36.28,27600.0,25.686,25.7002,25.6789,25.7002,27600.0
2011-05-02 14:55:00,36.28,36.29,36.24,36.25,66100.0,25.7002,25.7073,25.6718,25.6789,66100.0
2011-05-02 15:00:00,36.25,36.27,36.25,36.27,45100.0,25.6789,25.6931,25.6789,25.6931,45100.0
2011-05-02 15:05:00,36.26,36.27,36.21,36.23,231600.0,25.686,25.6931,25.6506,25.6648,231600.0
2011-05-02 15:10:00,36.23,36.24,36.21,36.21,84500.0,25.6648,25.6718,25.6506,25.6506,84500.0
2011-05-02 15:15:00,36.2,36.21,36.18,36.19,136700.0,25.6435,25.6506,25.6293,25.6364,136700.0
2011-05-02 15:20:00,36.18,36.21,36.18,36.21,87500.0,25.6293,25.6506,25.6293,25.6506,87500.0
2011-05-02 15:25:00,36.21,36.22,36.16,36.16,155800.0,25.6506,25.6577,25.6152,25.6152,155800.0
2011-05-02 15:30:00,36.16,36.17,36.11,36.11,198800.0,25.6152,25.6223,25.5798,25.5798,198800.0
2011-05-02 15:35:00,36.12,36.13,36.11,36.13,95500.0,25.5868,25.5939,25.5798,25.5939,95500.0
2011-05-02 15:40:00,36.13,36.13,36.08,36.08,172100.0,25.5939,25.5939,25.5585,25.5585,172100.0
2011-05-02 15:45:00,36.09,36.14,36.09,36.14,230200.0,25.5656,25.601,25.5656,25.601,230200.0
2011-05-02 15:50:00,36.14,36.16,36.14,36.16,92600.0,25.601,25.6152,25.601,25.6152,92600.0
2011-05-02 15:55:00,36.16,36.18,36.13,36.14,425100.0,25.6152,25.6293,25.5939,25.601,425100.0
2011-05-03 09:30:00,36.01,36.23,36.0,36.22,135400.0,25.5089,25.6648,25.5018,25.6577,135400.0
2011-05-03 09:35:00,36.21,36.3,36.21,36.27,69700.0,25.6506,25.7143,25.6506,25.6931,69700.0
2011-05-03 09:40:00,36.27,36.3,36.22,36.22,146800.0,25.6931,25.7143,25.6577,25.6577,146800.0
2011-05-03 09:45:00,36.22,36.31,36.22,36.24,144700.0,25.6577,25.7214,25.6577,25.6718,144700.0
2011-05-03 09:50:00,36.24,36.32,36.24,36.29,84800.0,25.6718,25.7285,25.6718,25.7073,84800.0
2011-05-03 09:55:00,36.3,36.33,36.26,36.29,223800.0,25.7143,25.7356,25.686,25.7073,223800.0
2011-05-03 10:00:00,36.29,36.38,36.29,36.34,95700.0,25.7073,25.771,25.7073,25.7427,95700.0
2011-05-03 10:05:00,36.34,36.36,36.32,36.35,84300.0,25.7427,25.7569,25.7285,25.7498,84300.0
2011-05-03 10:10:00,36.36,36.36,36.28,36.28,99700.0,25.7569,25.7569,25.7002,25.7002,99700.0
2011-05-03 10:15:00,36.29,36.32,36.27,36.31,58900.0,25.7073,25.7285,25.6931,25.7214,58900.0
2011-05-03 10:20:00,36.31,36.33,36.26,36.28,78700.0,25.7214,25.7356,25.686,25.7002,78700.0
2011-05-03 10:25:00,36.28,36.33,36.27,36.32,41700.0,25.7002,25.7356,25.6931,25.7285,41700.0
2011-05-03 10:30:00,36.32,36.33,36.3,36.31,30000.0,25.7285,25.7356,25.7143,25.7214,30000.0
2011-05-03 10:35:00,36.31,36.32,36.24,36.24,58500.0,25.7214,25.7285,25.6718,25.6718,58500.0
2011-05-03 10:40:00,36.25,36.25,36.21,36.21,62300.0,25.6789,25.6789,25.6506,25.6506,62300.0
2011-05-03 10:45:00,36.21,36.21,36.17,36.2,80500.0,25.6506,25.6506,25.6223,25.6435,80500.0
2011-05-03 10:50:00,36.2,36.21,36.16,36.19,63800.0,25.6435,25.6506,25.6152,25.6364,63800.0
2011-05-03 10:55:00,36.2,36.26,36.19,36.25,75600.0,25.6435,25.686,25.6364,25.6789,75600.0
2011-05-03 11:00:00,36.24,36.34,36.24,36.3,74500.0,25.6718,25.7427,25.6718,25.7143,74500.0
2011-05-03 11:05:00,36.3,36.3,36.27,36.27,37300.0,25.7143,25.7143,25.6931,25.6931,37300.0
2011-05-03 11:10:00,36.26,36.34,36.25,36.33,93200.0,25.686,25.7427,25.6789,25.7356,93200.0
2011-05-03 11:15:00,36.34,36.38,36.33,36.37,200300.0,25.7427,25.771,25.7356,25.7639,200300.0
2011-05-03 11:20:00,36.37,36.39,36.36,36.38,133300.0,25.7639,25.7781,25.7569,25.771,133300.0
2011-05-03 11:25:00,36.39,36.4,36.38,36.4,49500.0,25.7781,25.7852,25.771,25.7852,49500.0
2011-05-03 11:30:00,36.4,36.41,36.38,36.41,92800.0,25.7852,25.7923,25.771,25.7923,92800.0
2011-05-03 11:35:00,36.41,36.41,36.37,36.4,95200.0,25.7923,25.7923,25.7639,25.7852,95200.0
2011-05-03 11:40:00,36.4,36.4,36.38,36.4,73300.0,25.7852,25.7852,25.771,25.7852,73300.0
2011-05-03 11:45:00,36.4,36.4,36.35,36.36,83600.0,25.7852,25.7852,25.7498,25.7569,83600.0
2011-05-03 11:50:00,36.36,36.38,36.35,36.37,118300.0,25.7569,25.771,25.7498,25.7639,118300.0
2011-05-03 11:55:00,36.37,36.44,36.35,36.43,108100.0,25.7639,25.8135,25.7498,25.8064,108100.0
2011-05-03 12:00:00,36.43,36.46,36.43,36.45,63300.0,25.8064,25.8277,25.8064,25.8206,63300.0
2011-05-03 12:05:00,36.45,36.55,36.45,36.54,231400.0,25.8206,25.8914,25.8206,25.8844,231400.0
2011-05-03 12:10:00,36.54,36.56,36.51,36.51,59800.0,25.8844,25.8985,25.8631,25.8631,59800.0
2011-05-03 12:15:00,36.52,36.54,36.5,36.54,41500.0,25.8702,25.8844,25.856,25.8844,41500.0
2011-05-03 12:20:00,36.55,36.55,36.5,36.52,55700.0,25.8914,25.8914,25.856,25.8702,55700.0
2011-05-03 12:25:00,36.51,36.56,36.51,36.55,31700.0,25.8631,25.8985,25.8631,25.8914,31700.0
2011-05-03 12:30:00,36.55,36.58,36.54,36.58,49800.0,25.8914,25.9127,25.8844,25.9127,49800.0
2011-05-03 12:35:00,36.58,36.64,36.57,36.58,136600.0,25.9127,25.9552,25.9056,25.9127,136600.0
2011-05-03 12:40:00,36.58,36.62,36.55,36.62,47300.0,25.9127,25.941,25.8914,25.941,47300.0
2011-05-03 12:45:00,36.62,36.62,36.57,36.61,31800.0,25.941,25.941,25.9056,25.9339,31800.0
2011-05-03 12:50:00,36.61,36.67,36.6,36.65,196700.0,25.9339,25.9765,25.9269,25.9623,196700.0
2011-05-03 12:55:00,36.65,36.68,36.64,36.67,69200.0,25.9623,25.9835,25.9552,25.9765,69200.0
2011-05-03 13:00:00,36.67,36.68,36.64,36.66,89200.0,25.9765,25.9835,25.9552,25.9694,89200.0
2011-05-03 13:05:00,36.66,36.74,36.66,36.73,181600.0,25.9694,26.026,25.9694,26.019,181600.0
2011-05-03 13:10:00,36.72,36.74,36.65,36.7,82100.0,26.0119,26.026,25.9623,25.9977,82100.0
2011-05-03 13:15:00,36.71,36.73,36.7,36.72,73000.0,26.0048,26.019,25.9977,26.0119,73000.0
2011-05-03 13:20:00,36.72,36.75,36.69,36.73,210400.0,26.0119,26.0331,25.9906,26.019,210400.0
2011-05-03 13:25:00,36.73,36.73,36.66,36.66,69500.0,26.019,26.019,25.9694,25.9694,69500.0
2011-05-03 13:30:00,36.66,36.71,36.63,36.71,103700.0,25.9694,26.0048,25.9481,26.0048,103700.0
2011-05-03 13:35:00,36.71,36.74,36.66,36.73,195000.0,26.0048,26.026,25.9694,26.019,195000.0
2011-05-03 13:40:00,36.73,36.74,36.69,36.72,130800.0,26.019,26.026,25.9906,26.0119,130800.0
2011-05-03 13:45:00,36.71,36.74,36.69,36.73,78300.0,26.0048,26.026,25.9906,26.019,78300.0
2011-05-03 13:50:00,36.73,36.74,36.64,36.65,460600.0,26.019,26.026,25.9552,25.9623,460600.0
2011-05-03 13:55:00,36.65,36.65,36.54,36.55,140100.0,25.9623,25.9623,25.8844,25.8914,140100.0
2011-05-03 14:00:00,36.55,36.55,36.53,36.55,215000.0,25.8914,25.8914,25.8773,25.8914,215000.0
2011-05-03 14:05:00,36.54,36.55,36.49,36.5,113100.0,25.8844,25.8914,25.8489,25.856,113100.0
2011-05-03 14:10:00,36.5,36.53,36.48,36.52,157100.0,25.856,25.8773,25.8419,25.8702,157100.0
2011-05-03 14:15:00,36.51,36.52,36.49,36.51,66100.0,25.8631,25.8702,25.8489,25.8631,66100.0
2011-05-03 14:20:00,36.51,36.52,36.49,36.5,163000.0,25.8631,25.8702,25.8489,25.856,163000.0
2011-05-03 14:25:00,36.5,36.51,36.47,36.49,142000.0,25.856,25.8631,25.8348,25.8489,142000.0
2011-05-03 14:30:00,36.48,36.51,36.47,36.49,49600.0,25.8419,25.8631,25.8348,25.8489,49600.0
2011-05-03 14:35:00,36.49,36.5,36.48,36.48,60900.0,25.8489,25.856,25.8419,25.8419,60900.0
2011-05-03 14:40:00,36.49,36.51,36.48,36.5,93700.0,25.8489,25.8631,25.8419,25.856,93700.0
2011-05-03 14:45:00,36.5,36.51,36.5,36.51,26300.0,25.856,25.8631,25.856,25.8631,26300.0
2011-05-03 14:50:00,36.5,36.53,36.49,36.49,88400.0,25.856,25.8773,25.8489,25.8489,88400.0
2011-05-03 14:55:00,36.49,36.51,36.48,36.49,67800.0,25.8489,25.8631,25.8419,25.8489,67800.0
2011-05-03 15:00:00,36.49,36.51,36.48,36.51,93900.0,25.8489,25.8631,25.8419,25.8631,93900.0
2011-05-03 15:05:00,36.5,36.51,36.49,36.5,48000.0,25.856,25.8631,25.8489,25.856,48000.0
2011-05-03 15:10:00,36.5,36.51,36.47,36.5,104700.0,25.856,25.8631,25.8348,25.856,104700.0
2011-05-03 15:15:00,36.5,36.51,36.48,36.48,55400.0,25.856,25.8631,25.8419,25.8419,55400.0
2011-05-03 15:20:00,36.48,36.51,36.48,36.5,164400.0,25.8419,25.8631,25.8419,25.856,164400.0
2011-05-03 15:25:00,36.51,36.51,36.48,36.49,223900.0,25.8631,25.8631,25.8419,25.8489,223900.0
2011-05-03 15:30:00,36.48,36.49,36.44,36.44,201100.0,25.8419,25.8489,25.8135,25.8135,201100.0
2011-05-03 15:35:00,36.45,36.45,36.42,36.45,124000.0,25.8206,25.8206,25.7994,25.8206,124000.0
2011-05-03 15:40:00,36.45,36.45,36.43,36.45,157400.0,25.8206,25.8206,25.8064,25.8206,157400.0
2011-05-03 15:45:00,36.45,36.5,36.44,36.48,321400.0,25.8206,25.856,25.8135,25.8419,321400.0
2011-05-03 15:50:00,36.47,36.5,36.47,36.5,170400.0,25.8348,25.856,25.8348,25.856,170400.0
2011-05-03 15:55:00,36.49,36.52,36.49,36.5,383600.0,25.8489,25.8702,25.8489,25.856,383600.0
2011-05-04 09:30:00,36.56,36.71,36.55,36.64,217200.0,25.8985,26.0048,25.8914,25.9552,217200.0
2011-05-04 09:35:00,36.63,36.78,36.59,36.78,137200.0,25.9481,26.0544,25.9198,26.0544,137200.0
2011-05-04 09:40:00,36.78,36.84,36.76,36.79,152500.0,26.0544,26.0969,26.0402,26.0615,152500.0
2011-05-04 09:45:00,36.8,36.85,36.76,36.82,269500.0,26.0685,26.104,26.0402,26.0827,269500.0
2011-05-04 09:50:00,36.82,36.82,36.63,36.67,199000.0,26.0827,26.0827,25.9481,25.9765,199000.0
2011-05-04 09:55:00,36.67,36.73,36.56,36.6,138500.0,25.9765,26.019,25.8985,25.9269,138500.0
2011-05-04 10:00:00,36.61,36.61,36.45,36.58,185400.0,25.9339,25.9339,25.8206,25.9127,185400.0
2011-05-04 10:05:00,36.57,36.61,36.57,36.59,137000.0,25.9056,25.9339,25.9056,25.9198,137000.0
2011-05-04 10:10:00,36.6,36.64,36.58,36.64,100300.0,25.9269,25.9552,25.9127,25.9552,100300.0
2011-05-04 10:15:00,36.63,36.71,36.62,36.71,76600.0,25.9481,26.0048,25.941,26.0048,76600.0
2011-05-04 10:20:00,36.71,36.72,36.65,36.65,75200.0,26.0048,26.0119,25.9623,25.9623,75200.0
2011-05-04 10:25:00,36.66,36.68,36.63,36.64,101900.0,25.9694,25.9835,25.9481,25.9552,101900.0
2011-05-04 10:30:00,36.65,36.66,36.63,36.64,104000.0,25.9623,25.9694,25.9481,25.9552,104000.0
2011-05-04 10:35:00,36.64,36.67,36.56,36.66,175600.0,25.9552,25.9765,25.8985,25.9694,175600.0
2011-05-04 10:40:00,36.66,36.68,36.58,36.61,133900.0,25.9694,25.9835,25.9127,25.9339,133900.0
2011-05-04 10:45:00,36.62,36.67,36.61,36.66,154000.0,25.941,25.9765,25.9339,25.9694,154000.0
2011-05-04 10:50:00,36.67,36.75,36.66,36.74,126900.0,25.9765,26.0331,25.9694,26.026,126900.0
2011-05-04 10:55:00,36.74,36.79,36.74,36.76,51500.0,26.026,26.0615,26.026,26.0402,51500.0
2011-05-04 11:00:00,36.75,36.76,36.67,36.68,105900.0,26.0331,26.0402,25.9765,25.9835,105900.0
2011-05-04 11:05:00,36.69,36.7,36.64,36.69,98000.0,25.9906,25.9977,25.9552,25.9906,98000.0
2011-05-04 11:10:00,36.7,36.76,36.68,36.68,78200.0,25.9977,26.0402,25.9835,25.9835,78200.0
2011-05-04 11:15:00,36.69,36.71,36.64,36.64,103500.0,25.9906,26.0048,25.9552,25.9552,103500.0
2011-05-04 11:20:00,36.64,36.69,36.64,36.69,56800.0,25.9552,25.9906,25.9552,25.9906,56800.0
2011-05-04 11:25:00,36.69,36.75,36.67,36.73,79400.0,25.9906,26.0331,25.9765,26.019,79400.0
2011-05-04 11:30:00,36.73,36.74,36.68,36.68,202000.0,26.019,26.026,25.9835,25.9835,202000.0
2011-05-04 11:35:00,36.68,36.69,36.61,36.63,383600.0,25.9835,25.9906,25.9339,25.9481,383600.0
2011-05-04 11:40:00,36.64,36.65,36.63,36.63,166300.0,25.9552,25.9623,25.9481,25.9481,166300.0
2011-05-04 11:45:00,36.63,36.63,36.59,36.61,149700.0,25.9481,25.9481,25.9198,25.9339,149700.0
2011-05-04 11:50:00,36.61,36.62,36.61,36.61,58000.0,25.9339,25.941,25.9339,25.9339,58000.0
2011-05-04 11:55:00,36.61,36.63,36.61,36.63,49900.0,25.9339,25.9481,25.9339,25.9481,49900.0
2011-05-04 12:00:00,36.62,36.63,36.61,36.62,37500.0,25.941,25.9481,25.9339,25.941,37500.0
2011-05-04 12:05:00,36.62,36.64,36.59,36.63,46000.0,25.941,25.9552,25.9198,25.9481,46000.0
2011-05-04 12:10:00,36.62,36.64,36.59,36.63,38900.0,25.941,25.9552,25.9198,25.9481,38900.0
2011-05-04 12:15:00,36.62,36.63,36.61,36.63,61500.0,25.941,25.9481,25.9339,25.9481,61500.0
2011-05-04 12:20:00,36.63,36.64,36.5,36.5,184300.0,25.9481,25.9552,25.856,25.856,184300.0
2011-05-04 12:25:00,36.5,36.52,36.49,36.52,117500.0,25.856,25.8702,25.8489,25.8702,117500.0
2011-05-04 12:30:00,36.52,36.54,36.5,36.53,54000.0,25.8702,25.8844,25.856,25.8773,54000.0
2011-05-04 12:35:00,36.52,36.53,36.5,36.5,36300.0,25.8702,25.8773,25.856,25.856,36300.0
2011-05-04 12:40:00,36.51,36.54,36.48,36.52,80700.0,25.8631,25.8844,25.8419,25.8702,80700.0
2011-05-04 12:45:00,36.52,36.61,36.52,36.59,46600.0,25.8702,25.9339,25.8702,25.9198,46600.0
2011-05-04 12:50:00,36.59,36.59,36.52,36.52,70400.0,25.9198,25.9198,25.8702,25.8702,70400.0
2011-05-04 12:55:00,36.52,36.57,36.52,36.57,34300.0,25.8702,25.9056,25.8702,25.9056,34300.0
2011-05-04 13:00:00,36.56,36.6,36.51,36.59,63000.0,25.8985,25.9269,25.8631,25.9198,63000.0
2011-05-04 13:05:00,36.59,36.6,36.55,36.55,168800.0,25.9198,25.9269,25.8914,25.8914,168800.0
2011-05-04 13:10:00,36.55,36.55,36.51,36.51,66500.0,25.8914,25.8914,25.8631,25.8631,66500.0
2011-05-04 13:15:00,36.51,36.52,36.46,36.5,102600.0,25.8631,25.8702,25.8277,25.856,102600.0
2011-05-04 13:20:00,36.49,36.49,36.42,36.48,78400.0,25.8489,25.8489,25.7994,25.8419,78400.0
2011-05-04 13:25:00,36.48,36.48,36.39,36.4,89900.0,25.8419,25.8419,25.7781,25.7852,89900.0
2011-05-04 13:30:00,36.4,36.41,36.37,36.37,95100.0,25.7852,25.7923,25.7639,25.7639,95100.0
2011-05-04 13:35:00,36.38,36.39,36.34,36.35,127300.0,25.771,25.7781,25.7427,25.7498,127300.0
2011-05-04 13:40:00,36.35,36.36,36.32,36.33,47800.0,25.7498,25.7569,25.7285,25.7356,47800.0
2011-05-04 13:45:00,36.33,36.36,36.32,36.33,132100.0,25.7356,25.7569,25.7285,25.7356,132100.0
2011-05-04 13:50:00,36.32,36.35,36.32,36.35,56700.0,25.7285,25.7498,25.7285,25.7498,56700.0
2011-05-04 13:55:00,36.34,36.36,36.34,36.34,74900.0,25.7427,25.7569,25.7427,25.7427,74900.0
2011-05-04 14:00:00,36.34,36.35,36.28,36.28,96100.0,25.7427,25.7498,25.7002,25.7002,96100.0
2011-05-04 14:05:00,36.28,36.29,36.18,36.2,165900.0,25.7002,25.7073,25.6293,25.6435,165900.0
2011-05-04 14:10:00,36.2,36.2,36.19,36.2,50400.0,25.6435,25.6435,25.6364,25.6435,50400.0
2011-05-04 14:15:00,36.2,36.22,36.19,36.22,128000.0,25.6435,25.6577,25.6364,25.6577,128000.0
2011-05-04 14:20:00,36.22,36.23,36.13,36.19,242000.0,25.6577,25.6648,25.5939,25.6364,242000.0
2011-05-04 14:25:00,36.19,36.23,36.18,36.22,46300.0,25.6364,25.6648,25.6293,25.6577,46300.0
2011-05-04 14:30:00,36.23,36.29,36.22,36.29,106800.0,25.6648,25.7073,25.6577,25.7073,106800.0
2011-05-04 14:35:00,36.29,36.32,36.29,36.31,62900.0,25.7073,25.7285,25.7073,25.7214,62900.0
2011-05-04 14:40:00,36.32,36.32,36.27,36.27,93800.0,25.7285,25.7285,25.6931,25.6931,93800.0
2011-05-04 14:45:00,36.27,36.3,36.26,36.28,114000.0,25.6931,25.7143,25.686,25.7002,114000.0
2011-05-04 14:50:00,36.28,36.29,36.23,36.24,141800.0,25.7002,25.7073,25.6648,25.6718,141800.0
2011-05-04 14:55:00,36.25,36.25,36.17,36.2,139800.0,25.6789,25.6789,25.6223,25.6435,139800.0
2011-05-04 15:00:00,36.2,36.21,36.13,36.16,225700.0,25.6435,25.6506,25.5939,25.6152,225700.0
2011-05-04 15:05:00,36.15,36.18,36.11,36.11,171400.0,25.6081,25.6293,25.5798,25.5798,171400.0
2011-05-04 15:10:00,36.12,36.12,36.07,36.09,141700.0,25.5868,25.5868,25.5514,25.5656,141700.0
2011-05-04 15:15:00,36.08,36.09,36.04,36.06,218200.0,25.5585,25.5656,25.5302,25.5443,218200.0
2011-05-04 15:20:00,36.07,36.16,36.05,36.16,119600.0,25.5514,25.6152,25.5373,25.6152,119600.0
2011-05-04 15:25:00,36.16,36.17,36.14,36.16,135000.0,25.6152,25.6223,25.601,25.6152,135000.0
2011-05-04 15:30:00,36.16,36.23,36.15,36.19,135000.0,25.6152,25.6648,25.6081,25.6364,135000.0
2011-05-04 15:35:00,36.19,36.2,36.16,36.2,142500.0,25.6364,25.6435,25.6152,25.6435,142500.0
2011-05-04 15:40:00,36.2,36.2,36.18,36.2,97100.0,25.6435,25.6435,25.6293,25.6435,97100.0
2011-05-04 15:45:00,36.2,36.2,36.16,36.17,159700.0,25.6435,25.6435,25.6152,25.6223,159700.0
2011-05-04 15:50:00,36.16,36.2,36.15,36.15,173200.0,25.6152,25.6435,25.6081,25.6081,173200.0
2011-05-04 15:55:00,36.16,36.19,36.09,36.12,362600.0,25.6152,25.6364,25.5656,25.5868,362600.0
2011-05-05 09:30:00,36.14,36.5,35.75,35.76,408800.0,25.601,25.856,25.3247,25.3318,408800.0
2011-05-05 09:35:00,35.76,35.84,35.73,35.8,317200.0,25.3318,25.3885,25.3106,25.3602,317200.0
2011-05-05 09:40:00,35.8,35.98,35.78,35.96,289600.0,25.3602,25.4877,25.346,25.4735,289600.0
2011-05-05 09:45:00,35.96,36.0,35.89,35.9,139900.0,25.4735,25.5018,25.4239,25.431,139900.0
2011-05-05 09:50:00,35.9,36.03,35.82,35.82,213400.0,25.431,25.5231,25.3743,25.3743,213400.0
2011-05-05 09:55:00,35.82,35.91,35.78,35.79,323700.0,25.3743,25.4381,25.346,25.3531,323700.0
2011-05-05 10:00:00,35.8,35.94,35.78,35.87,249700.0,25.3602,25.4593,25.346,25.4097,249700.0
2011-05-05 10:05:00,35.88,36.06,35.87,36.03,436800.0,25.4168,25.5443,25.4097,25.5231,436800.0
2011-05-05 10:10:00,36.03,36.08,36.01,36.03,256300.0,25.5231,25.5585,25.5089,25.5231,256300.0
2011-05-05 10:15:00,36.03,36.08,35.98,36.0,320000.0,25.5231,25.5585,25.4877,25.5018,320000.0
2011-05-05 10:20:00,36.0,36.05,35.89,36.05,196500.0,25.5018,25.5373,25.4239,25.5373,196500.0
2011-05-05 10:25:00,36.05,36.14,36.01,36.13,86000.0,25.5373,25.601,25.5089,25.5939,86000.0
2011-05-05 10:30:00,36.14,36.17,36.04,36.09,91300.0,25.601,25.6223,25.5302,25.5656,91300.0
2011-05-05 10:35:00,36.1,36.26,36.09,36.26,106300.0,25.5727,25.686,25.5656,25.686,106300.0
2011-05-05 10:40:00,36.26,36.33,36.24,36.33,130800.0,25.686,25.7356,25.6718,25.7356,130800.0
2011-05-05 10:45:00,36.33,36.42,36.3,36.42,99300.0,25.7356,25.7994,25.7143,25.7994,99300.0
2011-05-05 10:50:00,36.41,36.42,36.32,36.35,67000.0,25.7923,25.7994,25.7285,25.7498,67000.0
2011-05-05 10:55:00,36.35,36.36,36.34,36.35,61900.0,25.7498,25.7569,25.7427,25.7498,61900.0
2011-05-05 11:00:00,36.35,36.35,36.27,36.32,69300.0,25.7498,25.7498,25.6931,25.7285,69300.0
2011-05-05 11:05:00,36.31,36.33,36.26,36.31,77000.0,25.7214,25.7356,25.686,25.7214,77000.0
2011-05-05 11:10:00,36.32,36.32,36.24,36.25,68900.0,25.7285,25.7285,25.6718,25.6789,68900.0
2011-05-05 11:15:00,36.25,36.29,36.23,36.25,60700.0,25.6789,25.7073,25.6648,25.6789,60700.0
2011-05-05 11:20:00,36.25,36.29,36.24,36.29,42600.0,25.6789,25.7073,25.6718,25.7073,42600.0
2011-05-05 11:25:00,36.29,36.32,36.28,36.3,66100.0,25.7073,25.7285,25.7002,25.7143,66100.0
2011-05-05 11:30:00,36.3,36.43,36.3,36.39,196300.0,25.7143,25.8064,25.7143,25.7781,196300.0
2011-05-05 11:35:00,36.39,36.44,36.39,36.41,52800.0,25.7781,25.8135,25.7781,25.7923,52800.0
2011-05-05 11:40:00,36.41,36.51,36.4,36.51,182300.0,25.7923,25.8631,25.7852,25.8631,182300.0
2011-05-05 11:45:00,36.5,36.56,36.45,36.47,137900.0,25.856,25.8985,25.8206,25.8348,137900.0
2011-05-05 11:50:00,36.48,36.56,36.48,36.55,67800.0,25.8419,25.8985,25.8419,25.8914,67800.0
2011-05-05 11:55:00,36.55,36.6,36.52,36.58,214800.0,25.8914,25.9269,25.8702,25.9127,214800.0
2011-05-05 12:00:00,36.58,36.74,36.57,36.73,208300.0,25.9127,26.026,25.9056,26.019,208300.0
2011-05-05 12:05:00,36.74,36.75,36.63,36.69,99100.0,26.026,26.0331,25.9481,25.9906,99100.0
2011-05-05 12:10:00,36.68,36.71,36.64,36.65,123900.0,25.9835,26.0048,25.9552,25.9623,123900.0
2011-05-05 12:15:00,36.65,36.66,36.54,36.55,144100.0,25.9623,25.9694,25.8844,25.8914,144100.0
2011-05-05 12:20:00,36.55,36.55,36.48,36.54,73400.0,25.8914,25.8914,25.8419,25.8844,73400.0
2011-05-05 12:25:00,36.54,36.66,36.54,36.65,71500.0,25.8844,25.9694,25.8844,25.9623,71500.0
2011-05-05 12:30:00,36.65,36.66,36.61,36.63,28100.0,25.9623,25.9694,25.9339,25.9481,28100.0
2011-05-05 12:35:00,36.62,36.63,36.57,36.57,66300.0,25.941,25.9481,25.9056,25.9056,66300.0
2011-05-05 12:40:00,36.58,36.59,36.57,36.59,73200.0,25.9127,25.9198,25.9056,25.9198,73200.0
2011-05-05 12:45:00,36.58,36.61,36.55,36.61,71800.0,25.9127,25.9339,25.8914,25.9339,71800.0
2011-05-05 12:50:00,36.61,36.65,36.61,36.63,47100.0,25.9339,25.9623,25.9339,25.9481,47100.0
2011-05-05 12:55:00,36.63,36.71,36.63,36.71,117400.0,25.9481,26.0048,25.9481,26.0048,117400.0
2011-05-05 13:00:00,36.7,36.79,36.7,36.79,141000.0,25.9977,26.0615,25.9977,26.0615,141000.0
2011-05-05 13:05:00,36.79,36.79,36.76,36.79,60500.0,26.0615,26.0615,26.0402,26.0615,60500.0
2011-05-05 13:10:00,36.79,36.8,36.77,36.79,64800.0,26.0615,26.0685,26.0473,26.0615,64800.0
2011-05-05 13:15:00,36.79,36.79,36.78,36.79,38200.0,26.0615,26.0615,26.0544,26.0615,38200.0
2011-05-05 13:20:00,36.79,36.79,36.74,36.75,61700.0,26.0615,26.0615,26.026,26.0331,61700.0
2011-05-05 13:25:00,36.74,36.75,36.7,36.72,42200.0,26.026,26.0331,25.9977,26.0119,42200.0
2011-05-05 13:30:00,36.72,36.73,36.64,36.66,126900.0,26.0119,26.019,25.9552,25.9694,126900.0
2011-05-05 13:35:00,36.66,36.68,36.62,36.62,62200.0,25.9694,25.9835,25.941,25.941,62200.0
2011-05-05 13:40:00,36.62,36.62,36.59,36.6,42300.0,25.941,25.941,25.9198,25.9269,42300.0
2011-05-05 13:45:00,36.6,36.64,36.59,36.62,37100.0,25.9269,25.9552,25.9198,25.941,37100.0
2011-05-05 13:50:00,36.62,36.64,36.61,36.62,43900.0,25.941,25.9552,25.9339,25.941,43900.0
2011-05-05 13:55:00,36.62,36.68,36.61,36.68,52100.0,25.941,25.9835,25.9339,25.9835,52100.0
2011-05-05 14:00:00,36.68,36.7,36.62,36.62,43100.0,25.9835,25.9977,25.941,25.941,43100.0
2011-05-05 14:05:00,36.63,36.63,36.6,36.6,50700.0,25.9481,25.9481,25.9269,25.9269,50700.0
2011-05-05 14:10:00,36.61,36.61,36.58,36.6,70700.0,25.9339,25.9339,25.9127,25.9269,70700.0
2011-05-05 14:15:00,36.6,36.62,36.59,36.6,125500.0,25.9269,25.941,25.9198,25.9269,125500.0
2011-05-05 14:20:00,36.59,36.63,36.59,36.61,63700.0,25.9198,25.9481,25.9198,25.9339,63700.0
2011-05-05 14:25:00,36.61,36.64,36.58,36.64,62200.0,25.9339,25.9552,25.9127,25.9552,62200.0
2011-05-05 14:30:00,36.64,36.67,36.64,36.67,62500.0,25.9552,25.9765,25.9552,25.9765,62500.0
2011-05-05 14:35:00,36.67,36.71,36.67,36.7,46800.0,25.9765,26.0048,25.9765,25.9977,46800.0
2011-05-05 14:40:00,36.7,36.71,36.66,36.67,60100.0,25.9977,26.0048,25.9694,25.9765,60100.0
2011-05-05 14:45:00,36.67,36.69,36.64,36.67,70600.0,25.9765,25.9906,25.9552,25.9765,70600.0
2011-05-05 14:50:00,36.67,36.7,36.65,36.65,75000.0,25.9765,25.9977,25.9623,25.9623,75000.0
2011-05-05 14:55:00,36.65,36.7,36.63,36.68,81200.0,25.9623,25.9977,25.9481,25.9835,81200.0
2011-05-05 15:00:00,36.68,36.7,36.64,36.66,104100.0,25.9835,25.9977,25.9552,25.9694,104100.0
2011-05-05 15:05:00,36.66,36.66,36.61,36.61,101000.0,25.9694,25.9694,25.9339,25.9339,101000.0
2011-05-05 15:10:00,36.6,36.6,36.45,36.58,231000.0,25.9269,25.9269,25.8206,25.9127,231000.0
2011-05-05 15:15:00,36.57,36.62,36.55,36.6,136600.0,25.9056,25.941,25.8914,25.9269,136600.0
2011-05-05 15:20:00,36.59,36.62,36.58,36.61,368900.0,25.9198,25.941,25.9127,25.9339,368900.0
2011-05-05 15:25:00,36.61,36.65,36.58,36.61,389600.0,25.9339,25.9623,25.9127,25.9339,389600.0
2011-05-05 15:30:00,36.6,36.72,36.6,36.7,351100.0,25.9269,26.0119,25.9269,25.9977,351100.0
2011-05-05 15:35:00,36.7,36.75,36.69,36.73,219900.0,25.9977,26.0331,25.9906,26.019,219900.0
2011-05-05 15:40:00,36.73,36.78,36.72,36.78,429700.0,26.019,26.0544,26.0119,26.0544,429700.0
2011-05-05 15:45:00,36.78,36.8,36.73,36.75,332400.0,26.0544,26.0685,26.019,26.0331,332400.0
2011-05-05 15:50:00,36.75,36.79,36.71,36.72,425200.0,26.0331,26.0615,26.0048,26.0119,425200.0
2011-05-05 15:55:00,36.72,36.77,36.72,36.74,399300.0,26.0119,26.0473,26.0119,26.026,399300.0
2011-05-06 09:30:00,36.96,37.25,36.9,37.18,406300.0,26.1819,26.3873,26.1394,26.3377,406300.0
2011-05-06 09:35:00,37.18,37.28,37.16,37.22,183000.0,26.3377,26.4086,26.3236,26.3661,183000.0
2011-05-06 09:40:00,37.22,37.24,37.19,37.23,106700.0,26.3661,26.3802,26.3448,26.3731,106700.0
2011-05-06 09:45:00,37.23,37.23,37.14,37.18,146400.0,26.3731,26.3731,26.3094,26.3377,146400.0
2011-05-06 09:50:00,37.18,37.22,37.1,37.1,179400.0,26.3377,26.3661,26.2811,26.2811,179400.0
2011-05-06 09:55:00,37.1,37.11,36.97,36.99,289900.0,26.2811,26.2881,26.189,26.2031,289900.0
2011-05-06 10:00:00,37.0,37.05,36.96,37.03,245400.0,26.2102,26.2456,26.1819,26.2315,245400.0
2011-05-06 10:05:00,37.04,37.04,36.93,36.96,172100.0,26.2386,26.2386,26.1606,26.1819,172100.0
2011-05-06 10:10:00,36.95,37.02,36.95,36.98,84000.0,26.1748,26.2244,26.1748,26.1961,84000.0
2011-05-06 10:15:00,36.98,37.02,36.97,37.0,130400.0,26.1961,26.2244,26.189,26.2102,130400.0
2011-05-06 10:20:00,37.0,37.03,37.0,37.02,56900.0,26.2102,26.2315,26.2102,26.2244,56900.0
2011-05-06 10:25:00,37.02,37.05,36.99,37.03,113600.0,26.2244,26.2456,26.2031,26.2315,113600.0
2011-05-06 10:30:00,37.04,37.08,37.0,37.0,83100.0,26.2386,26.2669,26.2102,26.2102,83100.0
2011-05-06 10:35:00,37.0,37.0,36.95,37.0,93600.0,26.2102,26.2102,26.1748,26.2102,93600.0
2011-05-06 10:40:00,36.99,37.02,36.98,37.0,75000.0,26.2031,26.2244,26.1961,26.2102,75000.0
2011-05-06 10:45:00,37.0,37.02,36.95,36.96,71800.0,26.2102,26.2244,26.1748,26.1819,71800.0
2011-05-06 10:50:00,36.96,36.99,36.95,36.97,58000.0,26.1819,26.2031,26.1748,26.189,58000.0
2011-05-06 10:55:00,36.97,37.03,36.96,37.02,140900.0,26.189,26.2315,26.1819,26.2244,140900.0
2011-05-06 11:00:00,37.01,37.08,36.95,37.01,305700.0,26.2173,26.2669,26.1748,26.2173,305700.0
2011-05-06 11:05:00,37.02,37.02,36.97,36.97,59800.0,26.2244,26.2244,26.189,26.189,59800.0
2011-05-06 11:10:00,36.98,37.02,36.97,37.0,95400.0,26.1961,26.2244,26.189,26.2102,95400.0
2011-05-06 11:15:00,37.01,37.11,36.99,37.08,136200.0,26.2173,26.2881,26.2031,26.2669,136200.0
2011-05-06 11:20:00,37.09,37.16,37.08,37.15,71200.0,26.274,26.3236,26.2669,26.3165,71200.0
2011-05-06 11:25:00,37.15,37.16,37.11,37.15,45300.0,26.3165,26.3236,26.2881,26.3165,45300.0
2011-05-06 11:30:00,37.14,37.17,37.14,37.15,35300.0,26.3094,26.3306,26.3094,26.3165,35300.0
2011-05-06 11:35:00,37.16,37.16,37.11,37.14,62600.0,26.3236,26.3236,26.2881,26.3094,62600.0
2011-05-06 11:40:00,37.15,37.17,37.12,37.15,37000.0,26.3165,26.3306,26.2952,26.3165,37000.0
2011-05-06 11:45:00,37.15,37.25,37.14,37.24,65700.0,26.3165,26.3873,26.3094,26.3802,65700.0
2011-05-06 11:50:00,37.25,37.28,37.23,37.27,78100.0,26.3873,26.4086,26.3731,26.4015,78100.0
2011-05-06 11:55:00,37.27,37.27,37.18,37.22,75900.0,26.4015,26.4015,26.3377,26.3661,75900.0
2011-05-06 12:00:00,37.22,37.28,37.2,37.22,78400.0,26.3661,26.4086,26.3519,26.3661,78400.0
2011-05-06 12:05:00,37.21,37.24,37.12,37.13,64400.0,26.359,26.3802,26.2952,26.3023,64400.0
2011-05-06 12:10:00,37.13,37.22,37.12,37.16,84900.0,26.3023,26.3661,26.2952,26.3236,84900.0
2011-05-06 12:15:00,37.16,37.2,37.15,37.16,64900.0,26.3236,26.3519,26.3165,26.3236,64900.0
2011-05-06 12:20:00,37.17,37.23,37.16,37.19,55600.0,26.3306,26.3731,26.3236,26.3448,55600.0
2011-05-06 12:25:00,37.19,37.22,37.17,37.18,43600.0,26.3448,26.3661,26.3306,26.3377,43600.0
2011-05-06 12:30:00,37.17,37.22,37.15,37.19,130500.0,26.3306,26.3661,26.3165,26.3448,130500.0
2011-05-06 12:35:00,37.19,37.19,37.14,37.14,43100.0,26.3448,26.3448,26.3094,26.3094,43100.0
2011-05-06 12:40:00,37.14,37.17,37.04,37.08,236000.0,26.3094,26.3306,26.2386,26.2669,236000.0
2011-05-06 12:45:00,37.08,37.1,37.05,37.06,41700.0,26.2669,26.2811,26.2456,26.2527,41700.0
2011-05-06 12:50:00,37.06,37.12,37.05,37.09,86500.0,26.2527,26.2952,26.2456,26.274,86500.0
2011-05-06 12:55:00,37.09,37.12,37.06,37.12,72600.0,26.274,26.2952,26.2527,26.2952,72600.0
2011-05-06 13:00:00,37.12,37.17,37.08,37.09,37900.0,26.2952,26.3306,26.2669,26.274,37900.0
2011-05-06 13:05:00,37.09,37.17,37.06,37.16,70400.0,26.274,26.3306,26.2527,26.3236,70400.0
2011-05-06 13:10:00,37.16,37.19,37.08,37.11,135300.0,26.3236,26.3448,26.2669,26.2881,135300.0
2011-05-06 13:15:00,37.11,37.12,36.93,36.93,246800.0,26.2881,26.2952,26.1606,26.1606,246800.0
2011-05-06 13:20:00,36.93,37.03,36.93,37.03,61600.0,26.1606,26.2315,26.1606,26.2315,61600.0
2011-05-06 13:25:00,37.02,37.03,36.96,36.99,30300.0,26.2244,26.2315,26.1819,26.2031,30300.0
2011-05-06 13:30:00,36.99,37.02,36.95,36.98,43400.0,26.2031,26.2244,26.1748,26.1961,43400.0
2011-05-06 13:35:00,36.97,36.97,36.9,36.91,50100.0,26.189,26.189,26.1394,26.1465,50100.0
2011-05-06 13:40:00,36.9,36.95,36.86,36.86,55200.0,26.1394,26.1748,26.111,26.111,55200.0
2011-05-06 13:45:00,36.86,36.9,36.86,36.88,41700.0,26.111,26.1394,26.111,26.1252,41700.0
2011-05-06 13:50:00,36.88,36.97,36.88,36.97,51800.0,26.1252,26.189,26.1252,26.189,51800.0
2011-05-06 13:55:00,36.96,36.98,36.95,36.98,63000.0,26.1819,26.1961,26.1748,26.1961,63000.0
2011-05-06 14:00:00,36.98,36.98,36.92,36.96,54600.0,26.1961,26.1961,26.1535,26.1819,54600.0
2011-05-06 14:05:00,36.97,36.97,36.91,36.95,40600.0,26.189,26.189,26.1465,26.1748,40600.0
2011-05-06 14:10:00,36.95,37.04,36.95,37.03,63200.0,26.1748,26.2386,26.1748,26.2315,63200.0
2011-05-06 14:15:00,37.02,37.03,36.98,37.01,34600.0,26.2244,26.2315,26.1961,26.2173,34600.0
2011-05-06 14:20:00,37.01,37.01,36.94,36.97,49800.0,26.2173,26.2173,26.1677,26.189,49800.0
2011-05-06 14:25:00,36.96,36.96,36.88,36.92,53300.0,26.1819,26.1819,26.1252,26.1535,53300.0
2011-05-06 14:30:00,36.92,36.93,36.89,36.89,80200.0,26.1535,26.1606,26.1323,26.1323,80200.0
2011-05-06 14:35:00,36.89,36.94,36.89,36.93,81100.0,26.1323,26.1677,26.1323,26.1606,81100.0
2011-05-06 14:40:00,36.94,36.96,36.91,36.92,41400.0,26.1677,26.1819,26.1465,26.1535,41400.0
2011-05-06 14:45:00,36.92,36.93,36.89,36.91,66500.0,26.1535,26.1606,26.1323,26.1465,66500.0
2011-05-06 14:50:00,36.9,36.96,36.89,36.89,50300.0,26.1394,26.1819,26.1323,26.1323,50300.0
2011-05-06 14:55:00,36.89,36.95,36.89,36.93,73100.0,26.1323,26.1748,26.1323,26.1606,73100.0
2011-05-06 15:00:00,36.93,36.98,36.89,36.95,119600.0,26.1606,26.1961,26.1323,26.1748,119600.0
2011-05-06 15:05:00,36.95,37.02,36.95,37.02,126400.0,26.1748,26.2244,26.1748,26.2244,126400.0
2011-05-06 15:10:00,37.01,37.06,37.01,37.02,108600.0,26.2173,26.2527,26.2173,26.2244,108600.0
2011-05-06 15:15:00,37.02,37.08,37.02,37.06,144900.0,26.2244,26.2669,26.2244,26.2527,144900.0
2011-05-06 15:20:00,37.06,37.07,37.04,37.04,89800.0,26.2527,26.2598,26.2386,26.2386,89800.0
2011-05-06 15:25:00,37.04,37.04,37.0,37.01,95500.0,26.2386,26.2386,26.2102,26.2173,95500.0
2011-05-06 15:30:00,37.01,37.03,37.0,37.01,75800.0,26.2173,26.2315,26.2102,26.2173,75800.0
2011-05-06 15:35:00,37.02,37.04,37.0,37.0,80200.0,26.2244,26.2386,26.2102,26.2102,80200.0
2011-05-06 15:40:00,37.0,37.06,37.0,37.06,98000.0,26.2102,26.2527,26.2102,26.2527,98000.0
2011-05-06 15:45:00,37.06,37.12,37.06,37.09,207300.0,26.2527,26.2952,26.2527,26.274,207300.0
2011-05-06 15:50:00,37.08,37.08,37.0,37.03,188500.0,26.2669,26.2669,26.2102,26.2315,188500.0
2011-05-06 15:55:00,37.03,37.05,36.98,37.01,300700.0,26.2315,26.2456,26.1961,26.2173,300700.0
2011-05-09 09:30:00,37.07,37.2,36.99,37.17,121600.0,26.2598,26.3519,26.2031,26.3306,121600.0
2011-05-09 09:35:00,37.17,37.28,37.16,37.24,95800.0,26.3306,26.4086,26.3236,26.3802,95800.0
2011-05-09 09:40:00,37.25,37.37,37.24,37.34,83300.0,26.3873,26.4723,26.3802,26.4511,83300.0
2011-05-09 09:45:00,37.35,37.4,37.35,37.37,74000.0,26.4582,26.4936,26.4582,26.4723,74000.0
2011-05-09 09:50:00,37.36,37.36,37.19,37.19,67000.0,26.4652,26.4652,26.3448,26.3448,67000.0
2011-05-09 09:55:00,37.18,37.24,37.18,37.2,68700.0,26.3377,26.3802,26.3377,26.3519,68700.0
2011-05-09 10:00:00,37.2,37.27,37.18,37.27,73200.0,26.3519,26.4015,26.3377,26.4015,73200.0
2011-05-09 10:05:00,37.26,37.3,37.26,37.29,97300.0,26.3944,26.4227,26.3944,26.4157,97300.0
2011-05-09 10:10:00,37.3,37.38,37.29,37.37,97600.0,26.4227,26.4794,26.4157,26.4723,97600.0
2011-05-09 10:15:00,37.36,37.4,37.36,37.39,178000.0,26.4652,26.4936,26.4652,26.4865,178000.0
2011-05-09 10:20:00,37.4,37.44,37.39,37.43,188200.0,26.4936,26.5219,26.4865,26.5148,188200.0
2011-05-09 10:25:00,37.42,37.47,37.4,37.42,117600.0,26.5077,26.5432,26.4936,26.5077,117600.0
2011-05-09 10:30:00,37.43,37.45,37.4,37.44,276400.0,26.5148,26.529,26.4936,26.5219,276400.0
2011-05-09 10:35:00,37.44,37.47,37.37,37.46,165200.0,26.5219,26.5432,26.4723,26.5361,165200.0
2011-05-09 10:40:00,37.46,37.5,37.45,37.5,161600.0,26.5361,26.5644,26.529,26.5644,161600.0
2011-05-09 10:45:00,37.49,37.5,37.47,37.47,91000.0,26.5573,26.5644,26.5432,26.5432,91000.0
2011-05-09 10:50:00,37.47,37.5,37.42,37.49,76600.0,26.5432,26.5644,26.5077,26.5573,76600.0
2011-05-09 10:55:00,37.5,37.57,37.49,37.55,266300.0,26.5644,26.614,26.5573,26.5998,266300.0
2011-05-09 11:00:00,37.54,37.54,37.44,37.47,82900.0,26.5927,26.5927,26.5219,26.5432,82900.0
2011-05-09 11:05:00,37.47,37.47,37.44,37.46,104000.0,26.5432,26.5432,26.5219,26.5361,104000.0
2011-05-09 11:10:00,37.46,37.53,37.46,37.5,89400.0,26.5361,26.5857,26.5361,26.5644,89400.0
2011-05-09 11:15:00,37.5,37.5,37.44,37.44,31200.0,26.5644,26.5644,26.5219,26.5219,31200.0
2011-05-09 11:20:00,37.44,37.45,37.37,37.37,69300.0,26.5219,26.529,26.4723,26.4723,69300.0
2011-05-09 11:25:00,37.37,37.39,37.35,37.39,35600.0,26.4723,26.4865,26.4582,26.4865,35600.0
2011-05-09 11:30:00,37.38,37.43,37.38,37.42,113400.0,26.4794,26.5148,26.4794,26.5077,113400.0
2011-05-09 11:35:00,37.41,37.45,37.41,37.44,121700.0,26.5007,26.529,26.5007,26.5219,121700.0
2011-05-09 11:40:00,37.43,37.43,37.37,37.38,48000.0,26.5148,26.5148,26.4723,26.4794,48000.0
2011-05-09 11:45:00,37.37,37.43,37.37,37.43,54500.0,26.4723,26.5148,26.4723,26.5148,54500.0
2011-05-09 11:50:00,37.42,37.51,37.42,37.5,83700.0,26.5077,26.5715,26.5077,26.5644,83700.0
2011-05-09 11:55:00,37.5,37.51,37.47,37.5,59800.0,26.5644,26.5715,26.5432,26.5644,59800.0
2011-05-09 12:00:00,37.51,37.51,37.47,37.51,71400.0,26.5715,26.5715,26.5432,26.5715,71400.0
2011-05-09 12:05:00,37.51,37.53,37.5,37.53,65400.0,26.5715,26.5857,26.5644,26.5857,65400.0
2011-05-09 12:10:00,37.53,37.59,37.52,37.58,51400.0,26.5857,26.6282,26.5786,26.6211,51400.0
2011-05-09 12:15:00,37.59,37.61,37.58,37.61,65200.0,26.6282,26.6423,26.6211,26.6423,65200.0
2011-05-09 12:20:00,37.6,37.61,37.59,37.59,36100.0,26.6352,26.6423,26.6282,26.6282,36100.0
2011-05-09 12:25:00,37.59,37.6,37.52,37.52,42800.0,26.6282,26.6352,26.5786,26.5786,42800.0
2011-05-09 12:30:00,37.52,37.6,37.52,37.58,80700.0,26.5786,26.6352,26.5786,26.6211,80700.0
2011-05-09 12:35:00,37.58,37.59,37.54,37.54,28600.0,26.6211,26.6282,26.5927,26.5927,28600.0
2011-05-09 12:40:00,37.55,37.57,37.54,37.56,43600.0,26.5998,26.614,26.5927,26.6069,43600.0
2011-05-09 12:45:00,37.56,37.6,37.55,37.59,26000.0,26.6069,26.6352,26.5998,26.6282,26000.0
2011-05-09 12:50:00,37.59,37.62,37.58,37.62,77500.0,26.6282,26.6494,26.6211,26.6494,77500.0
2011-05-09 12:55:00,37.62,37.64,37.58,37.58,69100.0,26.6494,26.6636,26.6211,26.6211,69100.0
2011-05-09 13:00:00,37.58,37.59,37.55,37.55,30200.0,26.6211,26.6282,26.5998,26.5998,30200.0
2011-05-09 13:05:00,37.55,37.59,37.55,37.59,43500.0,26.5998,26.6282,26.5998,26.6282,43500.0
2011-05-09 13:10:00,37.59,37.62,37.58,37.6,43100.0,26.6282,26.6494,26.6211,26.6352,43100.0
2011-05-09 13:15:00,37.61,37.62,37.6,37.62,39100.0,26.6423,26.6494,26.6352,26.6494,39100.0
2011-05-09 13:20:00,37.61,37.64,37.6,37.62,88300.0,26.6423,26.6636,26.6352,26.6494,88300.0
2011-05-09 13:25:00,37.62,37.63,37.61,37.62,34800.0,26.6494,26.6565,26.6423,26.6494,34800.0
2011-05-09 13:30:00,37.61,37.63,37.61,37.63,38200.0,26.6423,26.6565,26.6423,26.6565,38200.0
2011-05-09 13:35:00,37.62,37.63,37.58,37.58,25000.0,26.6494,26.6565,26.6211,26.6211,25000.0
2011-05-09 13:40:00,37.57,37.6,37.56,37.59,27500.0,26.614,26.6352,26.6069,26.6282,27500.0
2011-05-09 13:45:00,37.6,37.62,37.59,37.61,38200.0,26.6352,26.6494,26.6282,26.6423,38200.0
2011-05-09 13:50:00,37.61,37.61,37.58,37.58,35300.0,26.6423,26.6423,26.6211,26.6211,35300.0
2011-05-09 13:55:00,37.58,37.58,37.57,37.57,14000.0,26.6211,26.6211,26.614,26.614,14000.0
2011-05-09 14:00:00,37.57,37.58,37.52,37.52,72600.0,26.614,26.6211,26.5786,26.5786,72600.0
2011-05-09 14:05:00,37.52,37.56,37.52,37.55,39500.0,26.5786,26.6069,26.5786,26.5998,39500.0
2011-05-09 14:10:00,37.56,37.56,37.53,37.53,43100.0,26.6069,26.6069,26.5857,26.5857,43100.0
2011-05-09 14:15:00,37.53,37.54,37.51,37.51,44300.0,26.5857,26.5927,26.5715,26.5715,44300.0
2011-05-09 14:20:00,37.52,37.54,37.46,37.46,90100.0,26.5786,26.5927,26.5361,26.5361,90100.0
2011-05-09 14:25:00,37.47,37.48,37.45,37.45,79900.0,26.5432,26.5502,26.529,26.529,79900.0
2011-05-09 14:30:00,37.45,37.46,37.44,37.46,75100.0,26.529,26.5361,26.5219,26.5361,75100.0
2011-05-09 14:35:00,37.46,37.49,37.45,37.48,105800.0,26.5361,26.5573,26.529,26.5502,105800.0
2011-05-09 14:40:00,37.48,37.49,37.46,37.48,117600.0,26.5502,26.5573,26.5361,26.5502,117600.0
2011-05-09 14:45:00,37.48,37.5,37.47,37.47,190500.0,26.5502,26.5644,26.5432,26.5432,190500.0
2011-05-09 14:50:00,37.47,37.48,37.46,37.47,114300.0,26.5432,26.5502,26.5361,26.5432,114300.0
2011-05-09 14:55:00,37.48,37.49,37.46,37.49,103200.0,26.5502,26.5573,26.5361,26.5573,103200.0
2011-05-09 15:00:00,37.49,37.51,37.48,37.5,137800.0,26.5573,26.5715,26.5502,26.5644,137800.0
2011-05-09 15:05:00,37.49,37.53,37.49,37.52,33600.0,26.5573,26.5857,26.5573,26.5786,33600.0
2011-05-09 15:10:00,37.53,37.53,37.49,37.5,60900.0,26.5857,26.5857,26.5573,26.5644,60900.0
2011-05-09 15:15:00,37.49,37.52,37.49,37.5,79700.0,26.5573,26.5786,26.5573,26.5644,79700.0
2011-05-09 15:20:00,37.5,37.53,37.5,37.51,104100.0,26.5644,26.5857,26.5644,26.5715,104100.0
2011-05-09 15:25:00,37.5,37.53,37.5,37.5,133500.0,26.5644,26.5857,26.5644,26.5644,133500.0
2011-05-09 15:30:00,37.5,37.52,37.5,37.5,118300.0,26.5644,26.5786,26.5644,26.5644,118300.0
2011-05-09 15:35:00,37.51,37.52,37.5,37.5,111700.0,26.5715,26.5786,26.5644,26.5644,111700.0
2011-05-09 15:40:00,37.51,37.51,37.48,37.49,124900.0,26.5715,26.5715,26.5502,26.5573,124900.0
2011-05-09 15:45:00,37.48,37.55,37.48,37.54,230400.0,26.5502,26.5998,26.5502,26.5927,230400.0
2011-05-09 15:50:00,37.54,37.55,37.5,37.5,201400.0,26.5927,26.5998,26.5644,26.5644,201400.0
2011-05-09 15:55:00,37.5,37.54,37.48,37.5,448500.0,26.5644,26.5927,26.5502,26.5644,448500.0
2011-05-10 09:30:00,37.35,37.46,37.25,37.45,296700.0,26.4582,26.5361,26.3873,26.529,296700.0
2011-05-10 09:35:00,37.46,37.46,37.34,37.37,129100.0,26.5361,26.5361,26.4511,26.4723,129100.0
2011-05-10 09:40:00,37.37,37.42,37.34,37.34,189100.0,26.4723,26.5077,26.4511,26.4511,189100.0
2011-05-10 09:45:00,37.35,37.4,37.33,37.4,235800.0,26.4582,26.4936,26.444,26.4936,235800.0
2011-05-10 09:50:00,37.4,37.41,37.24,37.24,99200.0,26.4936,26.5007,26.3802,26.3802,99200.0
2011-05-10 09:55:00,37.24,37.28,37.23,37.26,104100.0,26.3802,26.4086,26.3731,26.3944,104100.0
2011-05-10 10:00:00,37.27,37.28,37.21,37.23,109400.0,26.4015,26.4086,26.359,26.3731,109400.0
2011-05-10 10:05:00,37.24,37.28,37.23,37.26,115100.0,26.3802,26.4086,26.3731,26.3944,115100.0
2011-05-10 10:10:00,37.27,37.35,37.27,37.31,69300.0,26.4015,26.4582,26.4015,26.4298,69300.0
2011-05-10 10:15:00,37.31,37.33,37.23,37.23,89100.0,26.4298,26.444,26.3731,26.3731,89100.0
2011-05-10 10:20:00,37.23,37.25,37.21,37.22,64000.0,26.3731,26.3873,26.359,26.3661,64000.0
2011-05-10 10:25:00,37.21,37.24,37.21,37.22,29000.0,26.359,26.3802,26.359,26.3661,29000.0
2011-05-10 10:30:00,37.22,37.28,37.22,37.25,72300.0,26.3661,26.4086,26.3661,26.3873,72300.0
2011-05-10 10:35:00,37.25,37.27,37.24,37.27,105700.0,26.3873,26.4015,26.3802,26.4015,105700.0
2011-05-10 10:40:00,37.26,37.28,37.24,37.28,31400.0,26.3944,26.4086,26.3802,26.4086,31400.0
2011-05-10 10:45:00,37.28,37.3,37.19,37.19,82400.0,26.4086,26.4227,26.3448,26.3448,82400.0
2011-05-10 10:50:00,37.2,37.22,37.19,37.2,26400.0,26.3519,26.3661,26.3448,26.3519,26400.0
2011-05-10 10:55:00,37.21,37.21,37.17,37.18,29800.0,26.359,26.359,26.3306,26.3377,29800.0
2011-05-10 11:00:00,37.19,37.23,37.15,37.2,56900.0,26.3448,26.3731,26.3165,26.3519,56900.0
2011-05-10 11:05:00,37.21,37.25,37.19,37.23,21500.0,26.359,26.3873,26.3448,26.3731,21500.0
2011-05-10 11:10:00,37.24,37.28,37.23,37.28,12000.0,26.3802,26.4086,26.3731,26.4086,12000.0
2011-05-10 11:15:00,37.27,37.29,37.26,37.26,23000.0,26.4015,26.4157,26.3944,26.3944,23000.0
2011-05-10 11:20:00,37.26,37.3,37.25,37.29,35000.0,26.3944,26.4227,26.3873,26.4157,35000.0
2011-05-10 11:25:00,37.29,37.29,37.26,37.26,31100.0,26.4157,26.4157,26.3944,26.3944,31100.0
2011-05-10 11:30:00,37.27,37.28,37.24,37.26,31300.0,26.4015,26.4086,26.3802,26.3944,31300.0
2011-05-10 11:35:00,37.27,37.3,37.26,37.3,28900.0,26.4015,26.4227,26.3944,26.4227,28900.0
2011-05-10 11:40:00,37.3,37.35,37.29,37.35,24600.0,26.4227,26.4582,26.4157,26.4582,24600.0
2011-05-10 11:45:00,37.35,37.38,37.35,37.37,40400.0,26.4582,26.4794,26.4582,26.4723,40400.0
2011-05-10 11:50:00,37.38,37.4,37.37,37.4,34700.0,26.4794,26.4936,26.4723,26.4936,34700.0
2011-05-10 11:55:00,37.4,37.41,37.38,37.39,49700.0,26.4936,26.5007,26.4794,26.4865,49700.0
2011-05-10 12:00:00,37.38,37.39,37.32,37.33,82900.0,26.4794,26.4865,26.4369,26.444,82900.0
2011-05-10 12:05:00,37.35,37.35,37.24,37.32,153900.0,26.4582,26.4582,26.3802,26.4369,153900.0
2011-05-10 12:10:00,37.32,37.33,37.29,37.33,55100.0,26.4369,26.444,26.4157,26.444,55100.0
2011-05-10 12:15:00,37.32,37.33,37.29,37.32,80600.0,26.4369,26.444,26.4157,26.4369,80600.0
2011-05-10 12:20:00,37.33,37.33,37.31,37.33,20000.0,26.444,26.444,26.4298,26.444,20000.0
2011-05-10 12:25:00,37.32,37.33,37.29,37.3,72300.0,26.4369,26.444,26.4157,26.4227,72300.0
2011-05-10 12:30:00,37.3,37.32,37.25,37.29,82700.0,26.4227,26.4369,26.3873,26.4157,82700.0
2011-05-10 12:35:00,37.29,37.32,37.29,37.32,28600.0,26.4157,26.4369,26.4157,26.4369,28600.0
2011-05-10 12:40:00,37.31,37.32,37.29,37.29,38700.0,26.4298,26.4369,26.4157,26.4157,38700.0
2011-05-10 12:45:00,37.3,37.31,37.27,37.28,47100.0,26.4227,26.4298,26.4015,26.4086,47100.0
2011-05-10 12:50:00,37.28,37.3,37.26,37.26,31300.0,26.4086,26.4227,26.3944,26.3944,31300.0
2011-05-10 12:55:00,37.27,37.28,37.26,37.28,27500.0,26.4015,26.4086,26.3944,26.4086,27500.0
2011-05-10 13:00:00,37.28,37.29,37.25,37.27,65700.0,26.4086,26.4157,26.3873,26.4015,65700.0
2011-05-10 13:05:00,37.27,37.27,37.26,37.27,11300.0,26.4015,26.4015,26.3944,26.4015,11300.0
2011-05-10 13:10:00,37.27,37.27,37.23,37.27,71300.0,26.4015,26.4015,26.3731,26.4015,71300.0
2011-05-10 13:15:00,37.27,37.27,37.26,37.26,22900.0,26.4015,26.4015,26.3944,26.3944,22900.0
2011-05-10 13:20:00,37.26,37.29,37.26,37.29,51400.0,26.3944,26.4157,26.3944,26.4157,51400.0
2011-05-10 13:25:00,37.29,37.32,37.28,37.31,19200.0,26.4157,26.4369,26.4086,26.4298,19200.0
2011-05-10 13:30:00,37.32,37.34,37.31,37.33,10900.0,26.4369,26.4511,26.4298,26.444,10900.0
2011-05-10 13:35:00,37.32,37.34,37.3,37.34,48400.0,26.4369,26.4511,26.4227,26.4511,48400.0
2011-05-10 13:40:00,37.34,37.36,37.33,37.35,13800.0,26.4511,26.4652,26.444,26.4582,13800.0
2011-05-10 13:45:00,37.35,37.38,37.34,37.37,27200.0,26.4582,26.4794,26.4511,26.4723,27200.0
2011-05-10 13:50:00,37.36,37.38,37.35,37.36,18500.0,26.4652,26.4794,26.4582,26.4652,18500.0
2011-05-10 13:55:00,37.37,37.41,37.36,37.41,17200.0,26.4723,26.5007,26.4652,26.5007,17200.0
2011-05-10 14:00:00,37.4,37.44,37.4,37.44,20900.0,26.4936,26.5219,26.4936,26.5219,20900.0
2011-05-10 14:05:00,37.43,37.45,37.43,37.44,19600.0,26.5148,26.529,26.5148,26.5219,19600.0
2011-05-10 14:10:00,37.44,37.47,37.44,37.47,20600.0,26.5219,26.5432,26.5219,26.5432,20600.0
2011-05-10 14:15:00,37.47,37.48,37.42,37.44,43200.0,26.5432,26.5502,26.5077,26.5219,43200.0
2011-05-10 14:20:00,37.43,37.44,37.4,37.4,13500.0,26.5148,26.5219,26.4936,26.4936,13500.0
2011-05-10 14:25:00,37.4,37.44,37.4,37.44,29600.0,26.4936,26.5219,26.4936,26.5219,29600.0
2011-05-10 14:30:00,37.44,37.47,37.44,37.46,14800.0,26.5219,26.5432,26.5219,26.5361,14800.0
2011-05-10 14:35:00,37.47,37.48,37.42,37.44,134800.0,26.5432,26.5502,26.5077,26.5219,134800.0
2011-05-10 14:40:00,37.45,37.48,37.41,37.48,148500.0,26.529,26.5502,26.5007,26.5502,148500.0
2011-05-10 14:45:00,37.48,37.49,37.47,37.49,46000.0,26.5502,26.5573,26.5432,26.5573,46000.0
2011-05-10 14:50:00,37.48,37.49,37.45,37.46,57700.0,26.5502,26.5573,26.529,26.5361,57700.0
2011-05-10 14:55:00,37.46,37.46,37.42,37.45,54800.0,26.5361,26.5361,26.5077,26.529,54800.0
2011-05-10 15:00:00,37.45,37.46,37.43,37.43,27900.0,26.529,26.5361,26.5148,26.5148,27900.0
2011-05-10 15:05:00,37.44,37.48,37.44,37.46,93300.0,26.5219,26.5502,26.5219,26.5361,93300.0
2011-05-10 15:10:00,37.46,37.49,37.45,37.48,44300.0,26.5361,26.5573,26.529,26.5502,44300.0
2011-05-10 15:15:00,37.49,37.51,37.48,37.51,93400.0,26.5573,26.5715,26.5502,26.5715,93400.0
2011-05-10 15:20:00,37.5,37.51,37.49,37.5,29200.0,26.5644,26.5715,26.5573,26.5644,29200.0
2011-05-10 15:25:00,37.5,37.51,37.49,37.49,35500.0,26.5644,26.5715,26.5573,26.5573,35500.0
2011-05-10 15:30:00,37.5,37.51,37.49,37.51,65900.0,26.5644,26.5715,26.5573,26.5715,65900.0
2011-05-10 15:35:00,37.51,37.51,37.49,37.49,84600.0,26.5715,26.5715,26.5573,26.5573,84600.0
2011-05-10 15:40:00,37.5,37.5,37.49,37.5,57500.0,26.5644,26.5644,26.5573,26.5644,57500.0
2011-05-10 15:45:00,37.5,37.5,37.46,37.48,111200.0,26.5644,26.5644,26.5361,26.5502,111200.0
2011-05-10 15:50:00,37.48,37.49,37.47,37.49,96300.0,26.5502,26.5573,26.5432,26.5573,96300.0
2011-05-10 15:55:00,37.49,37.49,37.46,37.48,211100.0,26.5573,26.5573,26.5361,26.5502,211100.0
2011-05-11 09:30:00,37.39,37.47,37.3,37.39,142300.0,26.4865,26.5432,26.4227,26.4865,142300.0
2011-05-11 09:35:00,37.38,37.52,37.38,37.49,77700.0,26.4794,26.5786,26.4794,26.5573,77700.0
2011-05-11 09:40:00,37.5,37.52,37.41,37.49,82800.0,26.5644,26.5786,26.5007,26.5573,82800.0
2011-05-11 09:45:00,37.49,37.5,37.47,37.49,73900.0,26.5573,26.5644,26.5432,26.5573,73900.0
2011-05-11 09:50:00,37.49,37.58,37.49,37.54,55700.0,26.5573,26.6211,26.5573,26.5927,55700.0
2011-05-11 09:55:00,37.54,37.56,37.47,37.47,60900.0,26.5927,26.6069,26.5432,26.5432,60900.0
2011-05-11 10:00:00,37.48,37.5,37.46,37.5,45400.0,26.5502,26.5644,26.5361,26.5644,45400.0
2011-05-11 10:05:00,37.49,37.55,37.46,37.52,83700.0,26.5573,26.5998,26.5361,26.5786,83700.0
2011-05-11 10:10:00,37.53,37.57,37.49,37.57,46300.0,26.5857,26.614,26.5573,26.614,46300.0
2011-05-11 10:15:00,37.57,37.63,37.56,37.61,57900.0,26.614,26.6565,26.6069,26.6423,57900.0
2011-05-11 10:20:00,37.6,37.62,37.57,37.59,54600.0,26.6352,26.6494,26.614,26.6282,54600.0
2011-05-11 10:25:00,37.6,37.63,37.59,37.6,54400.0,26.6352,26.6565,26.6282,26.6352,54400.0
2011-05-11 10:30:00,37.61,37.62,37.56,37.58,57600.0,26.6423,26.6494,26.6069,26.6211,57600.0
2011-05-11 10:35:00,37.59,37.6,37.52,37.53,68600.0,26.6282,26.6352,26.5786,26.5857,68600.0
2011-05-11 10:40:00,37.53,37.62,37.52,37.61,69300.0,26.5857,26.6494,26.5786,26.6423,69300.0
2011-05-11 10:45:00,37.62,37.65,37.61,37.63,28100.0,26.6494,26.6707,26.6423,26.6565,28100.0
2011-05-11 10:50:00,37.63,37.66,37.63,37.63,36800.0,26.6565,26.6778,26.6565,26.6565,36800.0
2011-05-11 10:55:00,37.63,37.64,37.59,37.59,46500.0,26.6565,26.6636,26.6282,26.6282,46500.0
2011-05-11 11:00:00,37.59,37.6,37.57,37.6,41300.0,26.6282,26.6352,26.614,26.6352,41300.0
2011-05-11 11:05:00,37.6,37.68,37.59,37.68,45500.0,26.6352,26.6919,26.6282,26.6919,45500.0
2011-05-11 11:10:00,37.68,37.7,37.64,37.68,69400.0,26.6919,26.7061,26.6636,26.6919,69400.0
2011-05-11 11:15:00,37.69,37.7,37.65,37.7,74100.0,26.699,26.7061,26.6707,26.7061,74100.0
2011-05-11 11:20:00,37.7,37.72,37.69,37.72,41600.0,26.7061,26.7203,26.699,26.7203,41600.0
2011-05-11 11:25:00,37.71,37.72,37.69,37.7,35100.0,26.7132,26.7203,26.699,26.7061,35100.0
2011-05-11 11:30:00,37.7,37.71,37.69,37.7,66100.0,26.7061,26.7132,26.699,26.7061,66100.0
2011-05-11 11:35:00,37.69,37.69,37.65,37.65,42300.0,26.699,26.699,26.6707,26.6707,42300.0
2011-05-11 11:40:00,37.66,37.69,37.66,37.69,19800.0,26.6778,26.699,26.6778,26.699,19800.0
2011-05-11 11:45:00,37.69,37.72,37.68,37.71,71900.0,26.699,26.7203,26.6919,26.7132,71900.0
2011-05-11 11:50:00,37.7,37.73,37.7,37.73,38100.0,26.7061,26.7273,26.7061,26.7273,38100.0
2011-05-11 11:55:00,37.73,37.73,37.67,37.71,76900.0,26.7273,26.7273,26.6848,26.7132,76900.0
2011-05-11 12:00:00,37.71,37.72,37.65,37.66,75900.0,26.7132,26.7203,26.6707,26.6778,75900.0
2011-05-11 12:05:00,37.66,37.68,37.66,37.66,82000.0,26.6778,26.6919,26.6778,26.6778,82000.0
2011-05-11 12:10:00,37.66,37.67,37.64,37.64,82400.0,26.6778,26.6848,26.6636,26.6636,82400.0
2011-05-11 12:15:00,37.64,37.65,37.53,37.6,176100.0,26.6636,26.6707,26.5857,26.6352,176100.0
2011-05-11 12:20:00,37.59,37.6,37.57,37.58,368900.0,26.6282,26.6352,26.614,26.6211,368900.0
2011-05-11 12:25:00,37.59,37.61,37.58,37.59,73700.0,26.6282,26.6423,26.6211,26.6282,73700.0
2011-05-11 12:30:00,37.59,37.61,37.58,37.61,89100.0,26.6282,26.6423,26.6211,26.6423,89100.0
2011-05-11 12:35:00,37.61,37.66,37.61,37.63,39300.0,26.6423,26.6778,26.6423,26.6565,39300.0
2011-05-11 12:40:00,37.64,37.66,37.63,37.66,75100.0,26.6636,26.6778,26.6565,26.6778,75100.0
2011-05-11 12:45:00,37.66,37.66,37.59,37.61,29900.0,26.6778,26.6778,26.6282,26.6423,29900.0
2011-05-11 12:50:00,37.61,37.65,37.59,37.65,34800.0,26.6423,26.6707,26.6282,26.6707,34800.0
2011-05-11 12:55:00,37.65,37.66,37.61,37.64,77900.0,26.6707,26.6778,26.6423,26.6636,77900.0
2011-05-11 13:00:00,37.64,37.66,37.63,37.64,95800.0,26.6636,26.6778,26.6565,26.6636,95800.0
2011-05-11 13:05:00,37.65,37.66,37.61,37.61,45300.0,26.6707,26.6778,26.6423,26.6423,45300.0
2011-05-11 13:10:00,37.61,37.64,37.6,37.64,51400.0,26.6423,26.6636,26.6352,26.6636,51400.0
2011-05-11 13:15:00,37.63,37.64,37.62,37.63,44900.0,26.6565,26.6636,26.6494,26.6565,44900.0
2011-05-11 13:20:00,37.63,37.64,37.62,37.64,17000.0,26.6565,26.6636,26.6494,26.6636,17000.0
2011-05-11 13:25:00,37.63,37.64,37.59,37.6,84100.0,26.6565,26.6636,26.6282,26.6352,84100.0
2011-05-11 13:30:00,37.6,37.61,37.56,37.57,161900.0,26.6352,26.6423,26.6069,26.614,161900.0
2011-05-11 13:35:00,37.57,37.59,37.49,37.52,152800.0,26.614,26.6282,26.5573,26.5786,152800.0
2011-05-11 13:40:00,37.53,37.54,37.49,37.52,73600.0,26.5857,26.5927,26.5573,26.5786,73600.0
2011-05-11 13:45:00,37.52,37.55,37.5,37.51,56300.0,26.5786,26.5998,26.5644,26.5715,56300.0
2011-05-11 13:50:00,37.51,37.58,37.51,37.55,45000.0,26.5715,26.6211,26.5715,26.5998,45000.0
2011-05-11 13:55:00,37.55,37.56,37.51,37.53,72000.0,26.5998,26.6069,26.5715,26.5857,72000.0
2011-05-11 14:00:00,37.52,37.55,37.51,37.54,64000.0,26.5786,26.5998,26.5715,26.5927,64000.0
2011-05-11 14:05:00,37.53,37.53,37.46,37.46,65300.0,26.5857,26.5857,26.5361,26.5361,65300.0
2011-05-11 14:10:00,37.46,37.47,37.41,37.43,78000.0,26.5361,26.5432,26.5007,26.5148,78000.0
2011-05-11 14:15:00,37.43,37.44,37.4,37.4,53800.0,26.5148,26.5219,26.4936,26.4936,53800.0
2011-05-11 14:20:00,37.4,37.41,37.3,37.33,163000.0,26.4936,26.5007,26.4227,26.444,163000.0
2011-05-11 14:25:00,37.33,37.37,37.32,37.34,47200.0,26.444,26.4723,26.4369,26.4511,47200.0
2011-05-11 14:30:00,37.35,37.41,37.34,37.39,57400.0,26.4582,26.5007,26.4511,26.4865,57400.0
2011-05-11 14:35:00,37.4,37.48,37.39,37.47,76000.0,26.4936,26.5502,26.4865,26.5432,76000.0
2011-05-11 14:40:00,37.47,37.51,37.46,37.5,63700.0,26.5432,26.5715,26.5361,26.5644,63700.0
2011-05-11 14:45:00,37.49,37.52,37.49,37.5,54000.0,26.5573,26.5786,26.5573,26.5644,54000.0
2011-05-11 14:50:00,37.5,37.53,37.47,37.52,34700.0,26.5644,26.5857,26.5432,26.5786,34700.0
2011-05-11 14:55:00,37.53,37.54,37.46,37.46,38900.0,26.5857,26.5927,26.5361,26.5361,38900.0
2011-05-11 15:00:00,37.46,37.5,37.43,37.49,58400.0,26.5361,26.5644,26.5148,26.5573,58400.0
2011-05-11 15:05:00,37.48,37.49,37.44,37.44,61400.0,26.5502,26.5573,26.5219,26.5219,61400.0
2011-05-11 15:10:00,37.44,37.45,37.41,37.44,46000.0,26.5219,26.529,26.5007,26.5219,46000.0
2011-05-11 15:15:00,37.43,37.44,37.41,37.41,64000.0,26.5148,26.5219,26.5007,26.5007,64000.0
2011-05-11 15:20:00,37.41,37.46,37.41,37.44,101300.0,26.5007,26.5361,26.5007,26.5219,101300.0
2011-05-11 15:25:00,37.44,37.46,37.41,37.41,94600.0,26.5219,26.5361,26.5007,26.5007,94600.0
2011-05-11 15:30:00,37.42,37.43,37.39,37.4,97500.0,26.5077,26.5148,26.4865,26.4936,97500.0
2011-05-11 15:35:00,37.4,37.42,37.36,37.38,141400.0,26.4936,26.5077,26.4652,26.4794,141400.0
2011-05-11 15:40:00,37.39,37.43,37.38,37.4,132100.0,26.4865,26.5148,26.4794,26.4936,132100.0
2011-05-11 15:45:00,37.41,37.49,37.41,37.48,160000.0,26.5007,26.5573,26.5007,26.5502,160000.0
2011-05-11 15:50:00,37.49,37.55,37.48,37.55,136600.0,26.5573,26.5998,26.5502,26.5998,136600.0
2011-05-11 15:55:00,37.54,37.55,37.48,37.49,276800.0,26.5927,26.5998,26.5502,26.5573,276800.0
2011-05-12 09:30:00,37.78,37.81,37.55,37.74,241700.0,26.7628,26.784,26.5998,26.7344,241700.0
2011-05-12 09:35:00,37.73,37.81,37.6,37.72,187200.0,26.7273,26.784,26.6352,26.7203,187200.0
2011-05-12 09:40:00,37.72,37.8,37.68,37.74,244400.0,26.7203,26.7769,26.6919,26.7344,244400.0
2011-05-12 09:45:00,37.74,37.9,37.72,37.84,150000.0,26.7344,26.8478,26.7203,26.8053,150000.0
2011-05-12 09:50:00,37.85,37.92,37.82,37.9,200100.0,26.8123,26.8619,26.7911,26.8478,200100.0
2011-05-12 09:55:00,37.9,37.91,37.88,37.9,114400.0,26.8478,26.8548,26.8336,26.8478,114400.0
2011-05-12 10:00:00,37.91,37.95,37.82,37.84,125200.0,26.8548,26.8832,26.7911,26.8053,125200.0
2011-05-12 10:05:00,37.84,37.87,37.74,37.87,209500.0,26.8053,26.8265,26.7344,26.8265,209500.0
2011-05-12 10:10:00,37.87,37.87,37.78,37.78,68200.0,26.8265,26.8265,26.7628,26.7628,68200.0
2011-05-12 10:15:00,37.78,37.8,37.73,37.73,79100.0,26.7628,26.7769,26.7273,26.7273,79100.0
2011-05-12 10:20:00,37.74,37.76,37.66,37.7,152400.0,26.7344,26.7486,26.6778,26.7061,152400.0
2011-05-12 10:25:00,37.7,37.84,37.69,37.83,163500.0,26.7061,26.8053,26.699,26.7982,163500.0
2011-05-12 10:30:00,37.84,37.86,37.79,37.84,230900.0,26.8053,26.8194,26.7698,26.8053,230900.0
2011-05-12 10:35:00,37.85,37.9,37.85,37.9,48000.0,26.8123,26.8478,26.8123,26.8478,48000.0
2011-05-12 10:40:00,37.9,37.9,37.85,37.85,55100.0,26.8478,26.8478,26.8123,26.8123,55100.0
2011-05-12 10:45:00,37.86,37.87,37.83,37.85,66900.0,26.8194,26.8265,26.7982,26.8123,66900.0
2011-05-12 10:50:00,37.86,37.86,37.73,37.79,87400.0,26.8194,26.8194,26.7273,26.7698,87400.0
2011-05-12 10:55:00,37.79,37.81,37.77,37.8,83900.0,26.7698,26.784,26.7557,26.7769,83900.0
2011-05-12 11:00:00,37.8,37.8,37.74,37.77,107700.0,26.7769,26.7769,26.7344,26.7557,107700.0
2011-05-12 11:05:00,37.77,37.8,37.76,37.79,38800.0,26.7557,26.7769,26.7486,26.7698,38800.0
2011-05-12 11:10:00,37.8,37.84,37.79,37.82,88700.0,26.7769,26.8053,26.7698,26.7911,88700.0
2011-05-12 11:15:00,37.83,37.84,37.79,37.83,47000.0,26.7982,26.8053,26.7698,26.7982,47000.0
2011-05-12 11:20:00,37.84,37.86,37.8,37.85,44400.0,26.8053,26.8194,26.7769,26.8123,44400.0
2011-05-12 11:25:00,37.85,37.88,37.83,37.85,197500.0,26.8123,26.8336,26.7982,26.8123,197500.0
2011-05-12 11:30:00,37.86,37.89,37.83,37.85,198400.0,26.8194,26.8407,26.7982,26.8123,198400.0
2011-05-12 11:35:00,37.85,37.88,37.84,37.86,44200.0,26.8123,26.8336,26.8053,26.8194,44200.0
2011-05-12 11:40:00,37.87,37.93,37.86,37.9,62100.0,26.8265,26.869,26.8194,26.8478,62100.0
2011-05-12 11:45:00,37.9,37.93,37.86,37.9,87600.0,26.8478,26.869,26.8194,26.8478,87600.0
2011-05-12 11:50:00,37.91,37.94,37.9,37.93,29900.0,26.8548,26.8761,26.8478,26.869,29900.0
2011-05-12 11:55:00,37.93,37.94,37.89,37.9,26700.0,26.869,26.8761,26.8407,26.8478,26700.0
2011-05-12 12:00:00,37.89,37.91,37.84,37.86,174300.0,26.8407,26.8548,26.8053,26.8194,174300.0
2011-05-12 12:05:00,37.86,37.87,37.84,37.86,23600.0,26.8194,26.8265,26.8053,26.8194,23600.0
2011-05-12 12:10:00,37.86,37.88,37.84,37.87,21800.0,26.8194,26.8336,26.8053,26.8265,21800.0
2011-05-12 12:15:00,37.87,37.88,37.86,37.88,22100.0,26.8265,26.8336,26.8194,26.8336,22100.0
2011-05-12 12:20:00,37.87,37.91,37.87,37.9,18600.0,26.8265,26.8548,26.8265,26.8478,18600.0
2011-05-12 12:25:00,37.91,37.94,37.9,37.94,65600.0,26.8548,26.8761,26.8478,26.8761,65600.0
2011-05-12 12:30:00,37.93,37.95,37.93,37.94,28200.0,26.869,26.8832,26.869,26.8761,28200.0
2011-05-12 12:35:00,37.95,37.97,37.94,37.95,65000.0,26.8832,26.8974,26.8761,26.8832,65000.0
2011-05-12 12:40:00,37.95,37.96,37.92,37.94,33300.0,26.8832,26.8903,26.8619,26.8761,33300.0
2011-05-12 12:45:00,37.94,37.96,37.93,37.95,22400.0,26.8761,26.8903,26.869,26.8832,22400.0
2011-05-12 12:50:00,37.96,38.0,37.96,37.99,189700.0,26.8903,26.9186,26.8903,26.9115,189700.0
2011-05-12 12:55:00,37.98,38.01,37.97,37.99,163100.0,26.9044,26.9257,26.8974,26.9115,163100.0
2011-05-12 13:00:00,37.99,38.05,37.99,38.03,201700.0,26.9115,26.954,26.9115,26.9399,201700.0
2011-05-12 13:05:00,38.04,38.06,38.0,38.05,81700.0,26.9469,26.9611,26.9186,26.954,81700.0
2011-05-12 13:10:00,38.04,38.08,38.03,38.08,23500.0,26.9469,26.9753,26.9399,26.9753,23500.0
2011-05-12 13:15:00,38.07,38.12,38.07,38.09,85900.0,26.9682,27.0036,26.9682,26.9824,85900.0
2011-05-12 13:20:00,38.09,38.11,38.06,38.07,107700.0,26.9824,26.9965,26.9611,26.9682,107700.0
2011-05-12 13:25:00,38.07,38.08,38.0,38.01,85700.0,26.9682,26.9753,26.9186,26.9257,85700.0
2011-05-12 13:30:00,38.01,38.05,37.99,38.04,112500.0,26.9257,26.954,26.9115,26.9469,112500.0
2011-05-12 13:35:00,38.03,38.08,38.02,38.06,62900.0,26.9399,26.9753,26.9328,26.9611,62900.0
2011-05-12 13:40:00,38.06,38.07,38.03,38.04,92800.0,26.9611,26.9682,26.9399,26.9469,92800.0
2011-05-12 13:45:00,38.04,38.08,38.04,38.08,78600.0,26.9469,26.9753,26.9469,26.9753,78600.0
2011-05-12 13:50:00,38.08,38.09,38.04,38.08,51900.0,26.9753,26.9824,26.9469,26.9753,51900.0
2011-05-12 13:55:00,38.09,38.09,38.04,38.06,62000.0,26.9824,26.9824,26.9469,26.9611,62000.0
2011-05-12 14:00:00,38.06,38.07,38.04,38.05,59400.0,26.9611,26.9682,26.9469,26.954,59400.0
2011-05-12 14:05:00,38.06,38.12,38.05,38.11,72200.0,26.9611,27.0036,26.954,26.9965,72200.0
2011-05-12 14:10:00,38.12,38.12,38.07,38.07,52000.0,27.0036,27.0036,26.9682,26.9682,52000.0
2011-05-12 14:15:00,38.07,38.09,38.06,38.09,62700.0,26.9682,26.9824,26.9611,26.9824,62700.0
2011-05-12 14:20:00,38.08,38.11,38.05,38.06,76900.0,26.9753,26.9965,26.954,26.9611,76900.0
2011-05-12 14:25:00,38.05,38.08,38.01,38.02,112700.0,26.954,26.9753,26.9257,26.9328,112700.0
2011-05-12 14:30:00,38.02,38.07,38.01,38.07,116700.0,26.9328,26.9682,26.9257,26.9682,116700.0
2011-05-12 14:35:00,38.07,38.08,38.04,38.04,73100.0,26.9682,26.9753,26.9469,26.9469,73100.0
2011-05-12 14:40:00,38.04,38.08,38.04,38.07,81800.0,26.9469,26.9753,26.9469,26.9682,81800.0
2011-05-12 14:45:00,38.07,38.12,38.07,38.12,108400.0,26.9682,27.0036,26.9682,27.0036,108400.0
2011-05-12 14:50:00,38.13,38.13,38.1,38.1,128800.0,27.0107,27.0107,26.9894,26.9894,128800.0
2011-05-12 14:55:00,38.1,38.11,38.08,38.1,73800.0,26.9894,26.9965,26.9753,26.9894,73800.0
2011-05-12 15:00:00,38.1,38.11,38.08,38.11,58300.0,26.9894,26.9965,26.9753,26.9965,58300.0
2011-05-12 15:05:00,38.11,38.14,38.11,38.13,103400.0,26.9965,27.0178,26.9965,27.0107,103400.0
2011-05-12 15:10:00,38.12,38.14,38.12,38.13,45800.0,27.0036,27.0178,27.0036,27.0107,45800.0
2011-05-12 15:15:00,38.13,38.18,38.12,38.16,113600.0,27.0107,27.0461,27.0036,27.0319,113600.0
2011-05-12 15:20:00,38.16,38.18,38.14,38.14,77000.0,27.0319,27.0461,27.0178,27.0178,77000.0
2011-05-12 15:25:00,38.14,38.19,38.12,38.19,89000.0,27.0178,27.0532,27.0036,27.0532,89000.0
2011-05-12 15:30:00,38.2,38.2,38.15,38.15,101600.0,27.0603,27.0603,27.0249,27.0249,101600.0
2011-05-12 15:35:00,38.15,38.18,38.14,38.17,133400.0,27.0249,27.0461,27.0178,27.039,133400.0
2011-05-12 15:40:00,38.18,38.19,38.17,38.17,116900.0,27.0461,27.0532,27.039,27.039,116900.0
2011-05-12 15:45:00,38.18,38.19,38.15,38.16,302300.0,27.0461,27.0532,27.0249,27.0319,302300.0
2011-05-12 15:50:00,38.16,38.21,38.15,38.2,283500.0,27.0319,27.0674,27.0249,27.0603,283500.0
2011-05-12 15:55:00,38.2,38.2,38.16,38.18,436700.0,27.0603,27.0603,27.0319,27.0461,436700.0
2011-05-13 09:30:00,38.14,38.25,38.02,38.06,200700.0,27.0178,27.0957,26.9328,26.9611,200700.0
2011-05-13 09:35:00,38.09,38.11,37.97,38.0,138600.0,26.9824,26.9965,26.8974,26.9186,138600.0
2011-05-13 09:40:00,38.0,38.15,38.0,38.13,66500.0,26.9186,27.0249,26.9186,27.0107,66500.0
2011-05-13 09:45:00,38.14,38.14,38.07,38.13,94500.0,27.0178,27.0178,26.9682,27.0107,94500.0
2011-05-13 09:50:00,38.13,38.14,38.02,38.06,72300.0,27.0107,27.0178,26.9328,26.9611,72300.0
2011-05-13 09:55:00,38.06,38.13,38.04,38.06,97700.0,26.9611,27.0107,26.9469,26.9611,97700.0
2011-05-13 10:00:00,38.05,38.06,37.99,37.99,162600.0,26.954,26.9611,26.9115,26.9115,162600.0
2011-05-13 10:05:00,37.99,38.03,37.99,38.03,205100.0,26.9115,26.9399,26.9115,26.9399,205100.0
2011-05-13 10:10:00,38.02,38.06,38.0,38.03,205900.0,26.9328,26.9611,26.9186,26.9399,205900.0
2011-05-13 10:15:00,38.03,38.09,38.02,38.09,99100.0,26.9399,26.9824,26.9328,26.9824,99100.0
2011-05-13 10:20:00,38.1,38.17,38.1,38.14,88700.0,26.9894,27.039,26.9894,27.0178,88700.0
2011-05-13 10:25:00,38.15,38.18,38.14,38.16,32200.0,27.0249,27.0461,27.0178,27.0319,32200.0
2011-05-13 10:30:00,38.15,38.2,38.13,38.2,41500.0,27.0249,27.0603,27.0107,27.0603,41500.0
2011-05-13 10:35:00,38.21,38.24,38.18,38.2,46100.0,27.0674,27.0886,27.0461,27.0603,46100.0
2011-05-13 10:40:00,38.21,38.25,38.2,38.2,59100.0,27.0674,27.0957,27.0603,27.0603,59100.0
2011-05-13 10:45:00,38.2,38.2,38.11,38.12,56100.0,27.0603,27.0603,26.9965,27.0036,56100.0
2011-05-13 10:50:00,38.11,38.13,38.05,38.11,115000.0,26.9965,27.0107,26.954,26.9965,115000.0
2011-05-13 10:55:00,38.11,38.13,38.09,38.1,73800.0,26.9965,27.0107,26.9824,26.9894,73800.0
2011-05-13 11:00:00,38.11,38.11,38.08,38.09,92800.0,26.9965,26.9965,26.9753,26.9824,92800.0
2011-05-13 11:05:00,38.09,38.12,38.09,38.11,100100.0,26.9824,27.0036,26.9824,26.9965,100100.0
2011-05-13 11:10:00,38.11,38.12,38.08,38.12,31300.0,26.9965,27.0036,26.9753,27.0036,31300.0
2011-05-13 11:15:00,38.12,38.12,38.02,38.03,134500.0,27.0036,27.0036,26.9328,26.9399,134500.0
2011-05-13 11:20:00,38.04,38.08,38.02,38.05,80800.0,26.9469,26.9753,26.9328,26.954,80800.0
2011-05-13 11:25:00,38.05,38.14,38.05,38.13,46300.0,26.954,27.0178,26.954,27.0107,46300.0
2011-05-13 11:30:00,38.13,38.14,38.06,38.06,79200.0,27.0107,27.0178,26.9611,26.9611,79200.0
2011-05-13 11:35:00,38.07,38.13,38.04,38.04,72900.0,26.9682,27.0107,26.9469,26.9469,72900.0
2011-05-13 11:40:00,38.05,38.05,38.0,38.01,43700.0,26.954,26.954,26.9186,26.9257,43700.0
2011-05-13 11:45:00,38.01,38.03,37.97,37.98,275600.0,26.9257,26.9399,26.8974,26.9044,275600.0
2011-05-13 11:50:00,37.97,38.01,37.95,37.96,62100.0,26.8974,26.9257,26.8832,26.8903,62100.0
2011-05-13 11:55:00,37.97,38.01,37.94,37.98,76000.0,26.8974,26.9257,26.8761,26.9044,76000.0
2011-05-13 12:00:00,37.98,38.01,37.98,38.01,72500.0,26.9044,26.9257,26.9044,26.9257,72500.0
2011-05-13 12:05:00,38.0,38.02,37.91,37.91,72000.0,26.9186,26.9328,26.8548,26.8548,72000.0
2011-05-13 12:10:00,37.91,37.97,37.87,37.87,83500.0,26.8548,26.8974,26.8265,26.8265,83500.0
2011-05-13 12:15:00,37.88,37.95,37.86,37.94,119400.0,26.8336,26.8832,26.8194,26.8761,119400.0
2011-05-13 12:20:00,37.94,37.95,37.84,37.87,121800.0,26.8761,26.8832,26.8053,26.8265,121800.0
2011-05-13 12:25:00,37.88,37.99,37.88,37.99,58700.0,26.8336,26.9115,26.8336,26.9115,58700.0
2011-05-13 12:30:00,37.99,37.99,37.94,37.97,36400.0,26.9115,26.9115,26.8761,26.8974,36400.0
2011-05-13 12:35:00,37.98,38.01,37.96,37.99,25700.0,26.9044,26.9257,26.8903,26.9115,25700.0
2011-05-13 12:40:00,37.99,38.0,37.97,37.98,27900.0,26.9115,26.9186,26.8974,26.9044,27900.0
2011-05-13 12:45:00,37.98,38.02,37.98,38.01,22400.0,26.9044,26.9328,26.9044,26.9257,22400.0
2011-05-13 12:50:00,38.0,38.03,37.98,37.98,22600.0,26.9186,26.9399,26.9044,26.9044,22600.0
2011-05-13 12:55:00,37.99,37.99,37.95,37.96,27700.0,26.9115,26.9115,26.8832,26.8903,27700.0
2011-05-13 13:00:00,37.97,38.04,37.97,38.02,32600.0,26.8974,26.9469,26.8974,26.9328,32600.0
2011-05-13 13:05:00,38.01,38.01,37.95,37.98,21600.0,26.9257,26.9257,26.8832,26.9044,21600.0
2011-05-13 13:10:00,37.98,38.01,37.98,38.0,18000.0,26.9044,26.9257,26.9044,26.9186,18000.0
2011-05-13 13:15:00,38.01,38.02,37.98,38.0,67400.0,26.9257,26.9328,26.9044,26.9186,67400.0
2011-05-13 13:20:00,38.01,38.04,38.01,38.04,12900.0,26.9257,26.9469,26.9257,26.9469,12900.0
2011-05-13 13:25:00,38.04,38.04,37.98,37.99,15800.0,26.9469,26.9469,26.9044,26.9115,15800.0
2011-05-13 13:30:00,37.99,38.0,37.97,37.98,16800.0,26.9115,26.9186,26.8974,26.9044,16800.0
2011-05-13 13:35:00,37.97,37.98,37.93,37.94,52100.0,26.8974,26.9044,26.869,26.8761,52100.0
2011-05-13 13:40:00,37.94,37.96,37.93,37.96,14700.0,26.8761,26.8903,26.869,26.8903,14700.0
2011-05-13 13:45:00,37.97,38.0,37.96,37.99,16400.0,26.8974,26.9186,26.8903,26.9115,16400.0
2011-05-13 13:50:00,37.99,38.0,37.96,37.97,26800.0,26.9115,26.9186,26.8903,26.8974,26800.0
2011-05-13 13:55:00,37.97,37.98,37.96,37.97,12900.0,26.8974,26.9044,26.8903,26.8974,12900.0
2011-05-13 14:00:00,37.98,38.03,37.98,38.02,62600.0,26.9044,26.9399,26.9044,26.9328,62600.0
2011-05-13 14:05:00,38.02,38.06,38.02,38.05,44300.0,26.9328,26.9611,26.9328,26.954,44300.0
2011-05-13 14:10:00,38.05,38.16,38.05,38.16,113900.0,26.954,27.0319,26.954,27.0319,113900.0
2011-05-13 14:15:00,38.16,38.16,38.12,38.15,71900.0,27.0319,27.0319,27.0036,27.0249,71900.0
2011-05-13 14:20:00,38.15,38.2,38.14,38.17,50600.0,27.0249,27.0603,27.0178,27.039,50600.0
2011-05-13 14:25:00,38.17,38.17,38.11,38.11,40100.0,27.039,27.039,26.9965,26.9965,40100.0
2011-05-13 14:30:00,38.11,38.15,38.11,38.12,35100.0,26.9965,27.0249,26.9965,27.0036,35100.0
2011-05-13 14:35:00,38.12,38.13,38.08,38.1,23700.0,27.0036,27.0107,26.9753,26.9894,23700.0
2011-05-13 14:40:00,38.1,38.1,38.06,38.07,21100.0,26.9894,26.9894,26.9611,26.9682,21100.0
2011-05-13 14:45:00,38.07,38.13,38.07,38.12,25800.0,26.9682,27.0107,26.9682,27.0036,25800.0
2011-05-13 14:50:00,38.13,38.15,38.1,38.13,22200.0,27.0107,27.0249,26.9894,27.0107,22200.0
2011-05-13 14:55:00,38.13,38.13,38.06,38.06,48200.0,27.0107,27.0107,26.9611,26.9611,48200.0
2011-05-13 15:00:00,38.07,38.07,38.01,38.01,46200.0,26.9682,26.9682,26.9257,26.9257,46200.0
2011-05-13 15:05:00,38.01,38.04,38.01,38.04,37100.0,26.9257,26.9469,26.9257,26.9469,37100.0
2011-05-13 15:10:00,38.04,38.08,38.03,38.06,82000.0,26.9469,26.9753,26.9399,26.9611,82000.0
2011-05-13 15:15:00,38.05,38.06,38.03,38.03,41100.0,26.954,26.9611,26.9399,26.9399,41100.0
2011-05-13 15:20:00,38.03,38.07,38.01,38.07,58100.0,26.9399,26.9682,26.9257,26.9682,58100.0
2011-05-13 15:25:00,38.07,38.07,38.03,38.05,66600.0,26.9682,26.9682,26.9399,26.954,66600.0
2011-05-13 15:30:00,38.06,38.08,38.05,38.07,78700.0,26.9611,26.9753,26.954,26.9682,78700.0
2011-05-13 15:35:00,38.06,38.09,38.04,38.07,178000.0,26.9611,26.9824,26.9469,26.9682,178000.0
2011-05-13 15:40:00,38.07,38.11,38.06,38.1,113400.0,26.9682,26.9965,26.9611,26.9894,113400.0
2011-05-13 15:45:00,38.09,38.1,38.06,38.08,192700.0,26.9824,26.9894,26.9611,26.9753,192700.0
2011-05-13 15:50:00,38.09,38.13,38.08,38.13,165800.0,26.9824,27.0107,26.9753,27.0107,165800.0
2011-05-13 15:55:00,38.13,38.15,38.11,38.12,298500.0,27.0107,27.0249,26.9965,27.0036,298500.0
2011-05-16 09:30:00,38.01,38.13,37.77,38.13,313100.0,26.9257,27.0107,26.7557,27.0107,313100.0
2011-05-16 09:35:00,38.13,38.34,38.12,38.32,116400.0,27.0107,27.1595,27.0036,27.1453,116400.0
2011-05-16 09:40:00,38.32,38.36,38.25,38.36,91000.0,27.1453,27.1736,27.0957,27.1736,91000.0
2011-05-16 09:45:00,38.37,38.39,38.33,38.37,118200.0,27.1807,27.1949,27.1524,27.1807,118200.0
2011-05-16 09:50:00,38.36,38.4,38.26,38.3,143300.0,27.1736,27.202,27.1028,27.1311,143300.0
2011-05-16 09:55:00,38.29,38.33,38.24,38.3,91700.0,27.124,27.1524,27.0886,27.1311,91700.0
2011-05-16 10:00:00,38.3,38.38,38.27,38.36,85300.0,27.1311,27.1878,27.1099,27.1736,85300.0
2011-05-16 10:05:00,38.35,38.42,38.33,38.38,59800.0,27.1665,27.2161,27.1524,27.1878,59800.0
2011-05-16 10:10:00,38.38,38.42,38.35,38.38,38200.0,27.1878,27.2161,27.1665,27.1878,38200.0
2011-05-16 10:15:00,38.39,38.41,38.37,38.37,77400.0,27.1949,27.209,27.1807,27.1807,77400.0
2011-05-16 10:20:00,38.37,38.4,38.33,38.33,75900.0,27.1807,27.202,27.1524,27.1524,75900.0
2011-05-16 10:25:00,38.34,38.37,38.33,38.34,53100.0,27.1595,27.1807,27.1524,27.1595,53100.0
2011-05-16 10:30:00,38.34,38.37,38.32,38.37,75700.0,27.1595,27.1807,27.1453,27.1807,75700.0
2011-05-16 10:35:00,38.37,38.38,38.32,38.33,77600.0,27.1807,27.1878,27.1453,27.1524,77600.0
2011-05-16 10:40:00,38.34,38.34,38.32,38.33,33500.0,27.1595,27.1595,27.1453,27.1524,33500.0
2011-05-16 10:45:00,38.34,38.35,38.32,38.33,60800.0,27.1595,27.1665,27.1453,27.1524,60800.0
2011-05-16 10:50:00,38.34,38.36,38.32,38.34,79000.0,27.1595,27.1736,27.1453,27.1595,79000.0
2011-05-16 10:55:00,38.33,38.35,38.28,38.35,44800.0,27.1524,27.1665,27.117,27.1665,44800.0
2011-05-16 11:00:00,38.34,38.38,38.34,38.37,79600.0,27.1595,27.1878,27.1595,27.1807,79600.0
2011-05-16 11:05:00,38.37,38.38,38.36,38.37,48400.0,27.1807,27.1878,27.1736,27.1807,48400.0
2011-05-16 11:10:00,38.37,38.43,38.37,38.41,67900.0,27.1807,27.2232,27.1807,27.209,67900.0
2011-05-16 11:15:00,38.42,38.43,38.4,38.41,50200.0,27.2161,27.2232,27.202,27.209,50200.0
2011-05-16 11:20:00,38.41,38.42,38.4,38.42,47600.0,27.209,27.2161,27.202,27.2161,47600.0
2011-05-16 11:25:00,38.41,38.41,38.39,38.39,84800.0,27.209,27.209,27.1949,27.1949,84800.0
2011-05-16 11:30:00,38.39,38.41,38.38,38.41,104900.0,27.1949,27.209,27.1878,27.209,104900.0
2011-05-16 11:35:00,38.41,38.45,38.39,38.43,67700.0,27.209,27.2374,27.1949,27.2232,67700.0
2011-05-16 11:40:00,38.43,38.43,38.38,38.4,42300.0,27.2232,27.2232,27.1878,27.202,42300.0
2011-05-16 11:45:00,38.39,38.43,38.38,38.41,50100.0,27.1949,27.2232,27.1878,27.209,50100.0
2011-05-16 11:50:00,38.41,38.44,38.4,38.43,67100.0,27.209,27.2303,27.202,27.2232,67100.0
2011-05-16 11:55:00,38.43,38.45,38.42,38.44,114700.0,27.2232,27.2374,27.2161,27.2303,114700.0
2011-05-16 12:00:00,38.45,38.45,38.42,38.43,34800.0,27.2374,27.2374,27.2161,27.2232,34800.0
2011-05-16 12:05:00,38.42,38.43,38.41,38.42,48400.0,27.2161,27.2232,27.209,27.2161,48400.0
2011-05-16 12:10:00,38.43,38.44,38.4,38.42,63500.0,27.2232,27.2303,27.202,27.2161,63500.0
2011-05-16 12:15:00,38.42,38.44,38.41,38.44,30900.0,27.2161,27.2303,27.209,27.2303,30900.0
2011-05-16 12:20:00,38.44,38.44,38.38,38.4,71500.0,27.2303,27.2303,27.1878,27.202,71500.0
2011-05-16 12:25:00,38.39,38.41,38.33,38.33,87500.0,27.1949,27.209,27.1524,27.1524,87500.0
2011-05-16 12:30:00,38.33,38.35,38.32,38.32,56300.0,27.1524,27.1665,27.1453,27.1453,56300.0
2011-05-16 12:35:00,38.32,38.34,38.31,38.32,71400.0,27.1453,27.1595,27.1382,27.1453,71400.0
2011-05-16 12:40:00,38.31,38.33,38.28,38.29,49100.0,27.1382,27.1524,27.117,27.124,49100.0
2011-05-16 12:45:00,38.28,38.29,38.27,38.29,29200.0,27.117,27.124,27.1099,27.124,29200.0
2011-05-16 12:50:00,38.29,38.3,38.24,38.27,76200.0,27.124,27.1311,27.0886,27.1099,76200.0
2011-05-16 12:55:00,38.27,38.27,38.25,38.26,32200.0,27.1099,27.1099,27.0957,27.1028,32200.0
2011-05-16 13:00:00,38.26,38.28,38.24,38.27,43100.0,27.1028,27.117,27.0886,27.1099,43100.0
2011-05-16 13:05:00,38.26,38.28,38.26,38.26,25700.0,27.1028,27.117,27.1028,27.1028,25700.0
2011-05-16 13:10:00,38.26,38.29,38.26,38.28,56900.0,27.1028,27.124,27.1028,27.117,56900.0
2011-05-16 13:15:00,38.28,38.31,38.25,38.3,36700.0,27.117,27.1382,27.0957,27.1311,36700.0
2011-05-16 13:20:00,38.3,38.3,38.26,38.3,26500.0,27.1311,27.1311,27.1028,27.1311,26500.0
2011-05-16 13:25:00,38.3,38.31,38.29,38.3,30500.0,27.1311,27.1382,27.124,27.1311,30500.0
2011-05-16 13:30:00,38.3,38.34,38.3,38.31,30400.0,27.1311,27.1595,27.1311,27.1382,30400.0
2011-05-16 13:35:00,38.31,38.34,38.31,38.34,24900.0,27.1382,27.1595,27.1382,27.1595,24900.0
2011-05-16 13:40:00,38.35,38.36,38.32,38.32,45400.0,27.1665,27.1736,27.1453,27.1453,45400.0
2011-05-16 13:45:00,38.32,38.35,38.3,38.3,43400.0,27.1453,27.1665,27.1311,27.1311,43400.0
2011-05-16 13:50:00,38.3,38.35,38.3,38.34,30700.0,27.1311,27.1665,27.1311,27.1595,30700.0
2011-05-16 13:55:00,38.34,38.36,38.33,38.34,92000.0,27.1595,27.1736,27.1524,27.1595,92000.0
2011-05-16 14:00:00,38.34,38.37,38.34,38.36,41800.0,27.1595,27.1807,27.1595,27.1736,41800.0
2011-05-16 14:05:00,38.36,38.39,38.32,38.33,113900.0,27.1736,27.1949,27.1453,27.1524,113900.0
2011-05-16 14:10:00,38.33,38.37,38.33,38.34,52000.0,27.1524,27.1807,27.1524,27.1595,52000.0
2011-05-16 14:15:00,38.34,38.36,38.33,38.35,60100.0,27.1595,27.1736,27.1524,27.1665,60100.0
2011-05-16 14:20:00,38.34,38.35,38.27,38.28,79800.0,27.1595,27.1665,27.1099,27.117,79800.0
2011-05-16 14:25:00,38.28,38.3,38.24,38.24,78300.0,27.117,27.1311,27.0886,27.0886,78300.0
2011-05-16 14:30:00,38.24,38.28,38.23,38.26,75000.0,27.0886,27.117,27.0815,27.1028,75000.0
2011-05-16 14:35:00,38.25,38.25,38.22,38.24,65200.0,27.0957,27.0957,27.0744,27.0886,65200.0
2011-05-16 14:40:00,38.25,38.25,38.2,38.24,94400.0,27.0957,27.0957,27.0603,27.0886,94400.0
2011-05-16 14:45:00,38.25,38.27,38.23,38.26,46900.0,27.0957,27.1099,27.0815,27.1028,46900.0
2011-05-16 14:50:00,38.26,38.31,38.26,38.26,52600.0,27.1028,27.1382,27.1028,27.1028,52600.0
2011-05-16 14:55:00,38.26,38.33,38.26,38.32,53700.0,27.1028,27.1524,27.1028,27.1453,53700.0
2011-05-16 15:00:00,38.32,38.38,38.32,38.38,64600.0,27.1453,27.1878,27.1453,27.1878,64600.0
2011-05-16 15:05:00,38.38,38.43,38.37,38.41,138700.0,27.1878,27.2232,27.1807,27.209,138700.0
2011-05-16 15:10:00,38.4,38.41,38.36,38.38,80500.0,27.202,27.209,27.1736,27.1878,80500.0
2011-05-16 15:15:00,38.38,38.39,38.34,38.34,70200.0,27.1878,27.1949,27.1595,27.1595,70200.0
2011-05-16 15:20:00,38.34,38.34,38.29,38.31,78300.0,27.1595,27.1595,27.124,27.1382,78300.0
2011-05-16 15:25:00,38.32,38.34,38.31,38.33,88100.0,27.1453,27.1595,27.1382,27.1524,88100.0
2011-05-16 15:30:00,38.33,38.37,38.32,38.37,117300.0,27.1524,27.1807,27.1453,27.1807,117300.0
2011-05-16 15:35:00,38.37,38.4,38.36,38.37,192600.0,27.1807,27.202,27.1736,27.1807,192600.0
2011-05-16 15:40:00,38.36,38.39,38.33,38.33,194900.0,27.1736,27.1949,27.1524,27.1524,194900.0
2011-05-16 15:45:00,38.33,38.38,38.33,38.37,292700.0,27.1524,27.1878,27.1524,27.1807,292700.0
2011-05-16 15:50:00,38.37,38.4,38.34,38.4,148400.0,27.1807,27.202,27.1595,27.202,148400.0
2011-05-16 15:55:00,38.39,38.4,38.36,38.36,241400.0,27.1949,27.202,27.1736,27.1736,241400.0
2011-05-17 09:30:00,38.16,38.46,38.16,38.34,287600.0,27.0319,27.2445,27.0319,27.1595,287600.0
2011-05-17 09:35:00,38.34,38.34,38.18,38.29,183000.0,27.1595,27.1595,27.0461,27.124,183000.0
2011-05-17 09:40:00,38.28,38.28,38.14,38.18,190200.0,27.117,27.117,27.0178,27.0461,190200.0
2011-05-17 09:45:00,38.18,38.26,38.18,38.24,93600.0,27.0461,27.1028,27.0461,27.0886,93600.0
2011-05-17 09:50:00,38.24,38.31,38.22,38.31,170900.0,27.0886,27.1382,27.0744,27.1382,170900.0
2011-05-17 09:55:00,38.31,38.31,38.21,38.21,198400.0,27.1382,27.1382,27.0674,27.0674,198400.0
2011-05-17 10:00:00,38.21,38.24,38.2,38.23,120700.0,27.0674,27.0886,27.0603,27.0815,120700.0
2011-05-17 10:05:00,38.23,38.3,38.22,38.28,102600.0,27.0815,27.1311,27.0744,27.117,102600.0
2011-05-17 10:10:00,38.28,38.31,38.24,38.31,263300.0,27.117,27.1382,27.0886,27.1382,263300.0
2011-05-17 10:15:00,38.31,38.43,38.31,38.4,273000.0,27.1382,27.2232,27.1382,27.202,273000.0
2011-05-17 10:20:00,38.4,38.5,38.4,38.5,69000.0,27.202,27.2728,27.202,27.2728,69000.0
2011-05-17 10:25:00,38.5,38.5,38.47,38.49,170300.0,27.2728,27.2728,27.2515,27.2657,170300.0
2011-05-17 10:30:00,38.47,38.47,38.4,38.4,97600.0,27.2515,27.2515,27.202,27.202,97600.0
2011-05-17 10:35:00,38.41,38.41,38.37,38.37,53700.0,27.209,27.209,27.1807,27.1807,53700.0
2011-05-17 10:40:00,38.37,38.43,38.37,38.41,118600.0,27.1807,27.2232,27.1807,27.209,118600.0
2011-05-17 10:45:00,38.41,38.42,38.38,38.4,71000.0,27.209,27.2161,27.1878,27.202,71000.0
2011-05-17 10:50:00,38.41,38.5,38.41,38.5,176500.0,27.209,27.2728,27.209,27.2728,176500.0
2011-05-17 10:55:00,38.49,38.5,38.44,38.44,107800.0,27.2657,27.2728,27.2303,27.2303,107800.0
2011-05-17 11:00:00,38.44,38.44,38.39,38.42,210300.0,27.2303,27.2303,27.1949,27.2161,210300.0
2011-05-17 11:05:00,38.42,38.44,38.4,38.42,102700.0,27.2161,27.2303,27.202,27.2161,102700.0
2011-05-17 11:10:00,38.42,38.45,38.41,38.41,128500.0,27.2161,27.2374,27.209,27.209,128500.0
2011-05-17 11:15:00,38.41,38.42,38.4,38.41,108600.0,27.209,27.2161,27.202,27.209,108600.0
2011-05-17 11:20:00,38.41,38.42,38.41,38.42,63200.0,27.209,27.2161,27.209,27.2161,63200.0
2011-05-17 11:25:00,38.42,38.45,38.41,38.42,128800.0,27.2161,27.2374,27.209,27.2161,128800.0
2011-05-17 11:30:00,38.42,38.44,38.4,38.4,114800.0,27.2161,27.2303,27.202,27.202,114800.0
2011-05-17 11:35:00,38.4,38.45,38.4,38.4,104700.0,27.202,27.2374,27.202,27.202,104700.0
2011-05-17 11:40:00,38.41,38.44,38.41,38.42,48400.0,27.209,27.2303,27.209,27.2161,48400.0
2011-05-17 11:45:00,38.43,38.48,38.42,38.48,103600.0,27.2232,27.2586,27.2161,27.2586,103600.0
2011-05-17 11:50:00,38.48,38.52,38.47,38.49,94200.0,27.2586,27.287,27.2515,27.2657,94200.0
2011-05-17 11:55:00,38.5,38.53,38.49,38.49,85200.0,27.2728,27.294,27.2657,27.2657,85200.0
2011-05-17 12:00:00,38.49,38.51,38.47,38.5,83600.0,27.2657,27.2799,27.2515,27.2728,83600.0
2011-05-17 12:05:00,38.5,38.51,38.47,38.5,57300.0,27.2728,27.2799,27.2515,27.2728,57300.0
2011-05-17 12:10:00,38.5,38.53,38.49,38.52,39700.0,27.2728,27.294,27.2657,27.287,39700.0
2011-05-17 12:15:00,38.52,38.55,38.51,38.52,89900.0,27.287,27.3082,27.2799,27.287,89900.0
2011-05-17 12:20:00,38.51,38.56,38.51,38.56,60300.0,27.2799,27.3153,27.2799,27.3153,60300.0
2011-05-17 12:25:00,38.55,38.56,38.52,38.55,24400.0,27.3082,27.3153,27.287,27.3082,24400.0
2011-05-17 12:30:00,38.55,38.55,38.51,38.53,74700.0,27.3082,27.3082,27.2799,27.294,74700.0
2011-05-17 12:35:00,38.53,38.54,38.49,38.52,42600.0,27.294,27.3011,27.2657,27.287,42600.0
2011-05-17 12:40:00,38.52,38.52,38.5,38.51,25500.0,27.287,27.287,27.2728,27.2799,25500.0
2011-05-17 12:45:00,38.52,38.52,38.45,38.46,96300.0,27.287,27.287,27.2374,27.2445,96300.0
2011-05-17 12:50:00,38.45,38.5,38.45,38.48,54200.0,27.2374,27.2728,27.2374,27.2586,54200.0
2011-05-17 12:55:00,38.48,38.5,38.45,38.5,45200.0,27.2586,27.2728,27.2374,27.2728,45200.0
2011-05-17 13:00:00,38.49,38.5,38.46,38.48,49800.0,27.2657,27.2728,27.2445,27.2586,49800.0
2011-05-17 13:05:00,38.48,38.52,38.47,38.48,57500.0,27.2586,27.287,27.2515,27.2586,57500.0
2011-05-17 13:10:00,38.47,38.5,38.45,38.49,51200.0,27.2515,27.2728,27.2374,27.2657,51200.0
2011-05-17 13:15:00,38.5,38.53,38.49,38.52,50400.0,27.2728,27.294,27.2657,27.287,50400.0
2011-05-17 13:20:00,38.51,38.53,38.5,38.52,49900.0,27.2799,27.294,27.2728,27.287,49900.0
2011-05-17 13:25:00,38.53,38.55,38.51,38.51,77300.0,27.294,27.3082,27.2799,27.2799,77300.0
2011-05-17 13:30:00,38.51,38.53,38.49,38.49,83400.0,27.2799,27.294,27.2657,27.2657,83400.0
2011-05-17 13:35:00,38.49,38.54,38.46,38.51,90000.0,27.2657,27.3011,27.2445,27.2799,90000.0
2011-05-17 13:40:00,38.51,38.56,38.51,38.56,32900.0,27.2799,27.3153,27.2799,27.3153,32900.0
2011-05-17 13:45:00,38.56,38.6,38.56,38.57,70100.0,27.3153,27.3436,27.3153,27.3224,70100.0
2011-05-17 13:50:00,38.57,38.61,38.55,38.55,52600.0,27.3224,27.3507,27.3082,27.3082,52600.0
2011-05-17 13:55:00,38.54,38.6,38.54,38.6,36100.0,27.3011,27.3436,27.3011,27.3436,36100.0
2011-05-17 14:00:00,38.59,38.64,38.59,38.64,83600.0,27.3365,27.372,27.3365,27.372,83600.0
2011-05-17 14:05:00,38.64,38.65,38.59,38.6,68500.0,27.372,27.3791,27.3365,27.3436,68500.0
2011-05-17 14:10:00,38.6,38.61,38.56,38.6,74800.0,27.3436,27.3507,27.3153,27.3436,74800.0
2011-05-17 14:15:00,38.6,38.63,38.59,38.59,88400.0,27.3436,27.3649,27.3365,27.3365,88400.0
2011-05-17 14:20:00,38.6,38.6,38.56,38.56,54100.0,27.3436,27.3436,27.3153,27.3153,54100.0
2011-05-17 14:25:00,38.56,38.61,38.56,38.57,80900.0,27.3153,27.3507,27.3153,27.3224,80900.0
2011-05-17 14:30:00,38.57,38.59,38.56,38.58,50400.0,27.3224,27.3365,27.3153,27.3295,50400.0
2011-05-17 14:35:00,38.59,38.62,38.57,38.6,105600.0,27.3365,27.3578,27.3224,27.3436,105600.0
2011-05-17 14:40:00,38.6,38.61,38.51,38.51,90000.0,27.3436,27.3507,27.2799,27.2799,90000.0
2011-05-17 14:45:00,38.51,38.6,38.51,38.6,59700.0,27.2799,27.3436,27.2799,27.3436,59700.0
2011-05-17 14:50:00,38.6,38.66,38.6,38.64,99000.0,27.3436,27.3861,27.3436,27.372,99000.0
2011-05-17 14:55:00,38.64,38.71,38.63,38.7,97500.0,27.372,27.4216,27.3649,27.4145,97500.0
2011-05-17 15:00:00,38.7,38.71,38.63,38.64,95600.0,27.4145,27.4216,27.3649,27.372,95600.0
2011-05-17 15:05:00,38.65,38.65,38.57,38.61,169000.0,27.3791,27.3791,27.3224,27.3507,169000.0
2011-05-17 15:10:00,38.62,38.66,38.58,38.58,142100.0,27.3578,27.3861,27.3295,27.3295,142100.0
2011-05-17 15:15:00,38.58,38.58,38.52,38.54,135700.0,27.3295,27.3295,27.287,27.3011,135700.0
2011-05-17 15:20:00,38.53,38.61,38.52,38.58,221200.0,27.294,27.3507,27.287,27.3295,221200.0
2011-05-17 15:25:00,38.57,38.58,38.55,38.57,122900.0,27.3224,27.3295,27.3082,27.3224,122900.0
2011-05-17 15:30:00,38.58,38.58,38.55,38.58,99500.0,27.3295,27.3295,27.3082,27.3295,99500.0
2011-05-17 15:35:00,38.58,38.61,38.57,38.58,100100.0,27.3295,27.3507,27.3224,27.3295,100100.0
2011-05-17 15:40:00,38.58,38.59,38.53,38.54,141800.0,27.3295,27.3365,27.294,27.3011,141800.0
2011-05-17 15:45:00,38.54,38.59,38.53,38.58,129200.0,27.3011,27.3365,27.294,27.3295,129200.0
2011-05-17 15:50:00,38.58,38.59,38.56,38.57,162100.0,27.3295,27.3365,27.3153,27.3224,162100.0
2011-05-17 15:55:00,38.57,38.62,38.56,38.62,260400.0,27.3224,27.3578,27.3153,27.3578,260400.0
2011-05-18 09:30:00,38.64,38.7,38.43,38.43,150000.0,27.372,27.4145,27.2232,27.2232,150000.0
2011-05-18 09:35:00,38.43,38.49,38.42,38.49,80900.0,27.2232,27.2657,27.2161,27.2657,80900.0
2011-05-18 09:40:00,38.49,38.55,38.46,38.47,83000.0,27.2657,27.3082,27.2445,27.2515,83000.0
2011-05-18 09:45:00,38.47,38.5,38.41,38.46,112900.0,27.2515,27.2728,27.209,27.2445,112900.0
2011-05-18 09:50:00,38.46,38.51,38.44,38.51,67600.0,27.2445,27.2799,27.2303,27.2799,67600.0
2011-05-18 09:55:00,38.5,38.52,38.47,38.47,69000.0,27.2728,27.287,27.2515,27.2515,69000.0
2011-05-18 10:00:00,38.48,38.48,38.43,38.43,108700.0,27.2586,27.2586,27.2232,27.2232,108700.0
2011-05-18 10:05:00,38.43,38.45,38.41,38.44,110700.0,27.2232,27.2374,27.209,27.2303,110700.0
2011-05-18 10:10:00,38.44,38.49,38.44,38.46,43000.0,27.2303,27.2657,27.2303,27.2445,43000.0
2011-05-18 10:15:00,38.46,38.46,38.38,38.39,78400.0,27.2445,27.2445,27.1878,27.1949,78400.0
2011-05-18 10:20:00,38.38,38.39,38.34,38.38,62100.0,27.1878,27.1949,27.1595,27.1878,62100.0
2011-05-18 10:25:00,38.37,38.41,38.36,38.4,127800.0,27.1807,27.209,27.1736,27.202,127800.0
2011-05-18 10:30:00,38.4,38.41,38.39,38.4,41900.0,27.202,27.209,27.1949,27.202,41900.0
2011-05-18 10:35:00,38.4,38.44,38.39,38.41,126400.0,27.202,27.2303,27.1949,27.209,126400.0
2011-05-18 10:40:00,38.4,38.41,38.37,38.39,124700.0,27.202,27.209,27.1807,27.1949,124700.0
2011-05-18 10:45:00,38.39,38.41,38.38,38.41,75800.0,27.1949,27.209,27.1878,27.209,75800.0
2011-05-18 10:50:00,38.41,38.44,38.4,38.41,64500.0,27.209,27.2303,27.202,27.209,64500.0
2011-05-18 10:55:00,38.4,38.41,38.37,38.4,68800.0,27.202,27.209,27.1807,27.202,68800.0
2011-05-18 11:00:00,38.41,38.44,38.4,38.43,44200.0,27.209,27.2303,27.202,27.2232,44200.0
2011-05-18 11:05:00,38.44,38.45,38.39,38.39,36300.0,27.2303,27.2374,27.1949,27.1949,36300.0
2011-05-18 11:10:00,38.39,38.41,38.38,38.39,39900.0,27.1949,27.209,27.1878,27.1949,39900.0
2011-05-18 11:15:00,38.39,38.41,38.38,38.39,79500.0,27.1949,27.209,27.1878,27.1949,79500.0
2011-05-18 11:20:00,38.38,38.4,38.36,38.38,80900.0,27.1878,27.202,27.1736,27.1878,80900.0
2011-05-18 11:25:00,38.39,38.41,38.37,38.37,26000.0,27.1949,27.209,27.1807,27.1807,26000.0
2011-05-18 11:30:00,38.38,38.41,38.37,38.4,39400.0,27.1878,27.209,27.1807,27.202,39400.0
2011-05-18 11:35:00,38.4,38.41,38.39,38.39,20000.0,27.202,27.209,27.1949,27.1949,20000.0
2011-05-18 11:40:00,38.4,38.42,38.39,38.42,33200.0,27.202,27.2161,27.1949,27.2161,33200.0
2011-05-18 11:45:00,38.42,38.44,38.4,38.4,34800.0,27.2161,27.2303,27.202,27.202,34800.0
2011-05-18 11:50:00,38.4,38.41,38.37,38.37,63700.0,27.202,27.209,27.1807,27.1807,63700.0
2011-05-18 11:55:00,38.36,38.37,38.35,38.35,22900.0,27.1736,27.1807,27.1665,27.1665,22900.0
2011-05-18 12:00:00,38.35,38.37,38.34,38.34,32800.0,27.1665,27.1807,27.1595,27.1595,32800.0
2011-05-18 12:05:00,38.34,38.35,38.3,38.35,33600.0,27.1595,27.1665,27.1311,27.1665,33600.0
2011-05-18 12:10:00,38.35,38.37,38.35,38.36,23500.0,27.1665,27.1807,27.1665,27.1736,23500.0
2011-05-18 12:15:00,38.37,38.4,38.37,38.4,35500.0,27.1807,27.202,27.1807,27.202,35500.0
2011-05-18 12:20:00,38.4,38.4,38.39,38.39,242700.0,27.202,27.202,27.1949,27.1949,242700.0
2011-05-18 12:25:00,38.39,38.4,38.36,38.38,69600.0,27.1949,27.202,27.1736,27.1878,69600.0
2011-05-18 12:30:00,38.38,38.39,38.37,38.38,26600.0,27.1878,27.1949,27.1807,27.1878,26600.0
2011-05-18 12:35:00,38.38,38.38,38.36,38.37,31500.0,27.1878,27.1878,27.1736,27.1807,31500.0
2011-05-18 12:40:00,38.37,38.41,38.36,38.4,64100.0,27.1807,27.209,27.1736,27.202,64100.0
2011-05-18 12:45:00,38.4,38.41,38.39,38.4,80000.0,27.202,27.209,27.1949,27.202,80000.0
2011-05-18 12:50:00,38.4,38.4,38.35,38.37,97800.0,27.202,27.202,27.1665,27.1807,97800.0
2011-05-18 12:55:00,38.37,38.37,38.33,38.34,38000.0,27.1807,27.1807,27.1524,27.1595,38000.0
2011-05-18 13:00:00,38.35,38.42,38.34,38.41,77000.0,27.1665,27.2161,27.1595,27.209,77000.0
2011-05-18 13:05:00,38.42,38.49,38.42,38.48,91000.0,27.2161,27.2657,27.2161,27.2586,91000.0
2011-05-18 13:10:00,38.47,38.49,38.45,38.46,30200.0,27.2515,27.2657,27.2374,27.2445,30200.0
2011-05-18 13:15:00,38.46,38.49,38.46,38.46,24100.0,27.2445,27.2657,27.2445,27.2445,24100.0
2011-05-18 13:20:00,38.46,38.48,38.44,38.44,47500.0,27.2445,27.2586,27.2303,27.2303,47500.0
2011-05-18 13:25:00,38.44,38.44,38.4,38.4,15600.0,27.2303,27.2303,27.202,27.202,15600.0
2011-05-18 13:30:00,38.4,38.42,38.4,38.4,28100.0,27.202,27.2161,27.202,27.202,28100.0
2011-05-18 13:35:00,38.4,38.41,38.38,38.39,42900.0,27.202,27.209,27.1878,27.1949,42900.0
2011-05-18 13:40:00,38.39,38.41,38.39,38.39,46500.0,27.1949,27.209,27.1949,27.1949,46500.0
2011-05-18 13:45:00,38.4,38.41,38.39,38.39,15200.0,27.202,27.209,27.1949,27.1949,15200.0
2011-05-18 13:50:00,38.39,38.4,38.39,38.4,66800.0,27.1949,27.202,27.1949,27.202,66800.0
2011-05-18 13:55:00,38.4,38.41,38.39,38.41,86700.0,27.202,27.209,27.1949,27.209,86700.0
2011-05-18 14:00:00,38.4,38.44,38.39,38.39,105600.0,27.202,27.2303,27.1949,27.1949,105600.0
2011-05-18 14:05:00,38.4,38.45,38.39,38.44,102000.0,27.202,27.2374,27.1949,27.2303,102000.0
2011-05-18 14:10:00,38.45,38.45,38.4,38.41,34200.0,27.2374,27.2374,27.202,27.209,34200.0
2011-05-18 14:15:00,38.4,38.43,38.37,38.38,143400.0,27.202,27.2232,27.1807,27.1878,143400.0
2011-05-18 14:20:00,38.38,38.39,38.36,38.36,67000.0,27.1878,27.1949,27.1736,27.1736,67000.0
2011-05-18 14:25:00,38.37,38.42,38.36,38.41,87800.0,27.1807,27.2161,27.1736,27.209,87800.0
2011-05-18 14:30:00,38.41,38.48,38.41,38.47,69000.0,27.209,27.2586,27.209,27.2515,69000.0
2011-05-18 14:35:00,38.47,38.5,38.44,38.44,59400.0,27.2515,27.2728,27.2303,27.2303,59400.0
2011-05-18 14:40:00,38.44,38.49,38.44,38.45,39600.0,27.2303,27.2657,27.2303,27.2374,39600.0
2011-05-18 14:45:00,38.46,38.48,38.43,38.44,41900.0,27.2445,27.2586,27.2232,27.2303,41900.0
2011-05-18 14:50:00,38.44,38.45,38.41,38.44,68400.0,27.2303,27.2374,27.209,27.2303,68400.0
2011-05-18 14:55:00,38.44,38.46,38.42,38.44,59400.0,27.2303,27.2445,27.2161,27.2303,59400.0
2011-05-18 15:00:00,38.45,38.47,38.44,38.47,67000.0,27.2374,27.2515,27.2303,27.2515,67000.0
2011-05-18 15:05:00,38.47,38.48,38.42,38.43,90300.0,27.2515,27.2586,27.2161,27.2232,90300.0
2011-05-18 15:10:00,38.42,38.44,38.42,38.43,35400.0,27.2161,27.2303,27.2161,27.2232,35400.0
2011-05-18 15:15:00,38.44,38.47,38.42,38.46,79400.0,27.2303,27.2515,27.2161,27.2445,79400.0
2011-05-18 15:20:00,38.47,38.47,38.45,38.47,49000.0,27.2515,27.2515,27.2374,27.2515,49000.0
2011-05-18 15:25:00,38.47,38.5,38.45,38.5,76800.0,27.2515,27.2728,27.2374,27.2728,76800.0
2011-05-18 15:30:00,38.5,38.55,38.49,38.54,94300.0,27.2728,27.3082,27.2657,27.3011,94300.0
2011-05-18 15:35:00,38.54,38.56,38.53,38.55,95400.0,27.3011,27.3153,27.294,27.3082,95400.0
2011-05-18 15:40:00,38.55,38.59,38.55,38.59,148300.0,27.3082,27.3365,27.3082,27.3365,148300.0
2011-05-18 15:45:00,38.6,38.62,38.56,38.56,158400.0,27.3436,27.3578,27.3153,27.3153,158400.0
2011-05-18 15:50:00,38.56,38.61,38.53,38.56,191400.0,27.3153,27.3507,27.294,27.3153,191400.0
2011-05-18 15:55:00,38.57,38.58,38.54,38.55,254400.0,27.3224,27.3295,27.3011,27.3082,254400.0
2011-05-19 09:30:00,38.57,38.59,38.48,38.5,108600.0,27.3224,27.3365,27.2586,27.2728,108600.0
2011-05-19 09:35:00,38.5,38.5,38.48,38.5,55600.0,27.2728,27.2728,27.2586,27.2728,55600.0
2011-05-19 09:40:00,38.5,38.5,38.37,38.39,82500.0,27.2728,27.2728,27.1807,27.1949,82500.0
2011-05-19 09:45:00,38.39,38.43,38.39,38.39,72000.0,27.1949,27.2232,27.1949,27.1949,72000.0
2011-05-19 09:50:00,38.39,38.43,38.38,38.41,47900.0,27.1949,27.2232,27.1878,27.209,47900.0
2011-05-19 09:55:00,38.42,38.44,38.4,38.41,60100.0,27.2161,27.2303,27.202,27.209,60100.0
2011-05-19 10:00:00,38.4,38.41,38.33,38.41,78900.0,27.202,27.209,27.1524,27.209,78900.0
2011-05-19 10:05:00,38.41,38.44,38.34,38.34,80900.0,27.209,27.2303,27.1595,27.1595,80900.0
2011-05-19 10:10:00,38.34,38.36,38.25,38.28,131500.0,27.1595,27.1736,27.0957,27.117,131500.0
2011-05-19 10:15:00,38.28,38.34,38.27,38.33,50000.0,27.117,27.1595,27.1099,27.1524,50000.0
2011-05-19 10:20:00,38.34,38.36,38.33,38.36,33000.0,27.1595,27.1736,27.1524,27.1736,33000.0
2011-05-19 10:25:00,38.35,38.39,38.35,38.39,18000.0,27.1665,27.1949,27.1665,27.1949,18000.0
2011-05-19 10:30:00,38.38,38.39,38.36,38.39,39400.0,27.1878,27.1949,27.1736,27.1949,39400.0
2011-05-19 10:35:00,38.39,38.46,38.38,38.45,17700.0,27.1949,27.2445,27.1878,27.2374,17700.0
2011-05-19 10:40:00,38.43,38.46,38.37,38.38,50900.0,27.2232,27.2445,27.1807,27.1878,50900.0
2011-05-19 10:45:00,38.38,38.43,38.38,38.42,23700.0,27.1878,27.2232,27.1878,27.2161,23700.0
2011-05-19 10:50:00,38.41,38.43,38.36,38.37,19300.0,27.209,27.2232,27.1736,27.1807,19300.0
2011-05-19 10:55:00,38.37,38.4,38.35,38.39,18100.0,27.1807,27.202,27.1665,27.1949,18100.0
2011-05-19 11:00:00,38.39,38.4,38.36,38.39,23900.0,27.1949,27.202,27.1736,27.1949,23900.0
2011-05-19 11:05:00,38.38,38.39,38.34,38.34,31200.0,27.1878,27.1949,27.1595,27.1595,31200.0
2011-05-19 11:10:00,38.34,38.38,38.31,38.37,32600.0,27.1595,27.1878,27.1382,27.1807,32600.0
2011-05-19 11:15:00,38.38,38.39,38.35,38.37,20300.0,27.1878,27.1949,27.1665,27.1807,20300.0
2011-05-19 11:20:00,38.37,38.41,38.33,38.4,33300.0,27.1807,27.209,27.1524,27.202,33300.0
2011-05-19 11:25:00,38.4,38.41,38.37,38.41,36300.0,27.202,27.209,27.1807,27.209,36300.0
2011-05-19 11:30:00,38.4,38.44,38.4,38.4,23200.0,27.202,27.2303,27.202,27.202,23200.0
2011-05-19 11:35:00,38.4,38.45,38.39,38.43,26900.0,27.202,27.2374,27.1949,27.2232,26900.0
2011-05-19 11:40:00,38.42,38.44,38.41,38.41,17200.0,27.2161,27.2303,27.209,27.209,17200.0
2011-05-19 11:45:00,38.41,38.44,38.41,38.43,40200.0,27.209,27.2303,27.209,27.2232,40200.0
2011-05-19 11:50:00,38.44,38.44,38.41,38.42,39900.0,27.2303,27.2303,27.209,27.2161,39900.0
2011-05-19 11:55:00,38.42,38.42,38.39,38.39,34200.0,27.2161,27.2161,27.1949,27.1949,34200.0
2011-05-19 12:00:00,38.39,38.42,38.39,38.41,34700.0,27.1949,27.2161,27.1949,27.209,34700.0
2011-05-19 12:05:00,38.4,38.45,38.4,38.4,39600.0,27.202,27.2374,27.202,27.202,39600.0
2011-05-19 12:10:00,38.4,38.41,38.37,38.37,40600.0,27.202,27.209,27.1807,27.1807,40600.0
2011-05-19 12:15:00,38.37,38.37,38.33,38.36,71000.0,27.1807,27.1807,27.1524,27.1736,71000.0
2011-05-19 12:20:00,38.37,38.38,38.36,38.37,18100.0,27.1807,27.1878,27.1736,27.1807,18100.0
2011-05-19 12:25:00,38.37,38.42,38.35,38.41,54800.0,27.1807,27.2161,27.1665,27.209,54800.0
2011-05-19 12:30:00,38.42,38.44,38.4,38.43,45200.0,27.2161,27.2303,27.202,27.2232,45200.0
2011-05-19 12:35:00,38.44,38.48,38.43,38.47,28900.0,27.2303,27.2586,27.2232,27.2515,28900.0
2011-05-19 12:40:00,38.48,38.49,38.45,38.46,18600.0,27.2586,27.2657,27.2374,27.2445,18600.0
2011-05-19 12:45:00,38.46,38.47,38.42,38.46,14300.0,27.2445,27.2515,27.2161,27.2445,14300.0
2011-05-19 12:50:00,38.45,38.46,38.44,38.45,7400.0,27.2374,27.2445,27.2303,27.2374,7400.0
2011-05-19 12:55:00,38.46,38.47,38.45,38.45,15400.0,27.2445,27.2515,27.2374,27.2374,15400.0
2011-05-19 13:00:00,38.46,38.48,38.45,38.47,11800.0,27.2445,27.2586,27.2374,27.2515,11800.0
2011-05-19 13:05:00,38.47,38.51,38.47,38.5,72600.0,27.2515,27.2799,27.2515,27.2728,72600.0
2011-05-19 13:10:00,38.5,38.51,38.47,38.49,40100.0,27.2728,27.2799,27.2515,27.2657,40100.0
2011-05-19 13:15:00,38.49,38.5,38.46,38.48,36700.0,27.2657,27.2728,27.2445,27.2586,36700.0
2011-05-19 13:20:00,38.48,38.49,38.46,38.46,11000.0,27.2586,27.2657,27.2445,27.2445,11000.0
2011-05-19 13:25:00,38.46,38.48,38.44,38.46,30600.0,27.2445,27.2586,27.2303,27.2445,30600.0
2011-05-19 13:30:00,38.47,38.49,38.47,38.49,23500.0,27.2515,27.2657,27.2515,27.2657,23500.0
2011-05-19 13:35:00,38.49,38.49,38.45,38.45,13600.0,27.2657,27.2657,27.2374,27.2374,13600.0
2011-05-19 13:40:00,38.45,38.49,38.43,38.49,22000.0,27.2374,27.2657,27.2232,27.2657,22000.0
2011-05-19 13:45:00,38.5,38.5,38.47,38.49,29700.0,27.2728,27.2728,27.2515,27.2657,29700.0
2011-05-19 13:50:00,38.49,38.49,38.47,38.49,21800.0,27.2657,27.2657,27.2515,27.2657,21800.0
2011-05-19 13:55:00,38.49,38.51,38.48,38.49,53200.0,27.2657,27.2799,27.2586,27.2657,53200.0
2011-05-19 14:00:00,38.5,38.51,38.48,38.49,242500.0,27.2728,27.2799,27.2586,27.2657,242500.0
2011-05-19 14:05:00,38.49,38.51,38.47,38.47,59900.0,27.2657,27.2799,27.2515,27.2515,59900.0
2011-05-19 14:10:00,38.48,38.5,38.42,38.42,73200.0,27.2586,27.2728,27.2161,27.2161,73200.0
2011-05-19 14:15:00,38.42,38.47,38.42,38.44,45800.0,27.2161,27.2515,27.2161,27.2303,45800.0
2011-05-19 14:20:00,38.44,38.48,38.43,38.43,19800.0,27.2303,27.2586,27.2232,27.2232,19800.0
2011-05-19 14:25:00,38.44,38.44,38.38,38.39,94600.0,27.2303,27.2303,27.1878,27.1949,94600.0
2011-05-19 14:30:00,38.39,38.4,38.36,38.4,50700.0,27.1949,27.202,27.1736,27.202,50700.0
2011-05-19 14:35:00,38.4,38.4,38.37,38.39,33900.0,27.202,27.202,27.1807,27.1949,33900.0
2011-05-19 14:40:00,38.39,38.4,38.33,38.37,68500.0,27.1949,27.202,27.1524,27.1807,68500.0
2011-05-19 14:45:00,38.36,38.37,38.34,38.35,95000.0,27.1736,27.1807,27.1595,27.1665,95000.0
2011-05-19 14:50:00,38.35,38.36,38.33,38.35,96100.0,27.1665,27.1736,27.1524,27.1665,96100.0
2011-05-19 14:55:00,38.35,38.35,38.3,38.3,57500.0,27.1665,27.1665,27.1311,27.1311,57500.0
2011-05-19 15:00:00,38.31,38.31,38.29,38.31,162000.0,27.1382,27.1382,27.124,27.1382,162000.0
2011-05-19 15:05:00,38.31,38.33,38.3,38.32,60500.0,27.1382,27.1524,27.1311,27.1453,60500.0
2011-05-19 15:10:00,38.32,38.33,38.31,38.33,49800.0,27.1453,27.1524,27.1382,27.1524,49800.0
2011-05-19 15:15:00,38.33,38.34,38.3,38.34,81600.0,27.1524,27.1595,27.1311,27.1595,81600.0
2011-05-19 15:20:00,38.33,38.34,38.31,38.33,101500.0,27.1524,27.1595,27.1382,27.1524,101500.0
2011-05-19 15:25:00,38.33,38.33,38.32,38.33,25000.0,27.1524,27.1524,27.1453,27.1524,25000.0
2011-05-19 15:30:00,38.33,38.34,38.32,38.33,137100.0,27.1524,27.1595,27.1453,27.1524,137100.0
2011-05-19 15:35:00,38.33,38.37,38.33,38.37,41800.0,27.1524,27.1807,27.1524,27.1807,41800.0
2011-05-19 15:40:00,38.36,38.41,38.36,38.41,95400.0,27.1736,27.209,27.1736,27.209,95400.0
2011-05-19 15:45:00,38.41,38.43,38.39,38.41,147300.0,27.209,27.2232,27.1949,27.209,147300.0
2011-05-19 15:50:00,38.41,38.41,38.39,38.41,85000.0,27.209,27.209,27.1949,27.209,85000.0
2011-05-19 15:55:00,38.41,38.44,38.4,38.42,200600.0,27.209,27.2303,27.202,27.2161,200600.0
2011-05-20 09:30:00,38.32,38.39,38.13,38.23,462300.0,27.1453,27.1949,27.0107,27.0815,462300.0
2011-05-20 09:35:00,38.23,38.24,38.1,38.22,131300.0,27.0815,27.0886,26.9894,27.0744,131300.0
2011-05-20 09:40:00,38.22,38.29,38.21,38.27,75200.0,27.0744,27.124,27.0674,27.1099,75200.0
2011-05-20 09:45:00,38.27,38.33,38.26,38.33,88400.0,27.1099,27.1524,27.1028,27.1524,88400.0
2011-05-20 09:50:00,38.33,38.36,38.26,38.26,88400.0,27.1524,27.1736,27.1028,27.1028,88400.0
2011-05-20 09:55:00,38.26,38.27,38.24,38.25,59500.0,27.1028,27.1099,27.0886,27.0957,59500.0
2011-05-20 10:00:00,38.25,38.25,38.12,38.19,138500.0,27.0957,27.0957,27.0036,27.0532,138500.0
2011-05-20 10:05:00,38.2,38.2,38.15,38.16,84600.0,27.0603,27.0603,27.0249,27.0319,84600.0
2011-05-20 10:10:00,38.16,38.18,38.1,38.12,135000.0,27.0319,27.0461,26.9894,27.0036,135000.0
2011-05-20 10:15:00,38.12,38.16,38.09,38.11,95800.0,27.0036,27.0319,26.9824,26.9965,95800.0
2011-05-20 10:20:00,38.1,38.12,38.08,38.08,56100.0,26.9894,27.0036,26.9753,26.9753,56100.0
2011-05-20 10:25:00,38.09,38.2,38.09,38.18,50600.0,26.9824,27.0603,26.9824,27.0461,50600.0
2011-05-20 10:30:00,38.18,38.18,38.13,38.14,67200.0,27.0461,27.0461,27.0107,27.0178,67200.0
2011-05-20 10:35:00,38.15,38.17,38.13,38.14,46500.0,27.0249,27.039,27.0107,27.0178,46500.0
2011-05-20 10:40:00,38.15,38.17,38.11,38.14,61500.0,27.0249,27.039,26.9965,27.0178,61500.0
2011-05-20 10:45:00,38.14,38.15,38.1,38.12,109100.0,27.0178,27.0249,26.9894,27.0036,109100.0
2011-05-20 10:50:00,38.12,38.14,38.07,38.1,106900.0,27.0036,27.0178,26.9682,26.9894,106900.0
2011-05-20 10:55:00,38.1,38.1,38.07,38.09,75800.0,26.9894,26.9894,26.9682,26.9824,75800.0
2011-05-20 11:00:00,38.09,38.12,38.09,38.12,36300.0,26.9824,27.0036,26.9824,27.0036,36300.0
2011-05-20 11:05:00,38.12,38.15,38.09,38.14,70300.0,27.0036,27.0249,26.9824,27.0178,70300.0
2011-05-20 11:10:00,38.15,38.17,38.12,38.16,105900.0,27.0249,27.039,27.0036,27.0319,105900.0
2011-05-20 11:15:00,38.16,38.21,38.15,38.19,65800.0,27.0319,27.0674,27.0249,27.0532,65800.0
2011-05-20 11:20:00,38.19,38.28,38.19,38.28,62500.0,27.0532,27.117,27.0532,27.117,62500.0
2011-05-20 11:25:00,38.29,38.31,38.28,38.3,38500.0,27.124,27.1382,27.117,27.1311,38500.0
2011-05-20 11:30:00,38.29,38.3,38.23,38.26,165100.0,27.124,27.1311,27.0815,27.1028,165100.0
2011-05-20 11:35:00,38.3,38.3,38.24,38.27,48500.0,27.1311,27.1311,27.0886,27.1099,48500.0
2011-05-20 11:40:00,38.28,38.28,38.23,38.23,51800.0,27.117,27.117,27.0815,27.0815,51800.0
2011-05-20 11:45:00,38.24,38.32,38.24,38.28,86400.0,27.0886,27.1453,27.0886,27.117,86400.0
2011-05-20 11:50:00,38.29,38.3,38.28,38.29,25600.0,27.124,27.1311,27.117,27.124,25600.0
2011-05-20 11:55:00,38.28,38.34,38.28,38.32,32400.0,27.117,27.1595,27.117,27.1453,32400.0
2011-05-20 12:00:00,38.32,38.34,38.32,38.32,35600.0,27.1453,27.1595,27.1453,27.1453,35600.0
2011-05-20 12:05:00,38.32,38.34,38.32,38.33,47700.0,27.1453,27.1595,27.1453,27.1524,47700.0
2011-05-20 12:10:00,38.33,38.35,38.29,38.34,61400.0,27.1524,27.1665,27.124,27.1595,61400.0
2011-05-20 12:15:00,38.33,38.37,38.32,38.35,89800.0,27.1524,27.1807,27.1453,27.1665,89800.0
2011-05-20 12:20:00,38.35,38.39,38.35,38.38,53400.0,27.1665,27.1949,27.1665,27.1878,53400.0
2011-05-20 12:25:00,38.39,38.41,38.38,38.41,104400.0,27.1949,27.209,27.1878,27.209,104400.0
2011-05-20 12:30:00,38.41,38.44,38.4,38.43,91200.0,27.209,27.2303,27.202,27.2232,91200.0
2011-05-20 12:35:00,38.44,38.46,38.43,38.46,59300.0,27.2303,27.2445,27.2232,27.2445,59300.0
2011-05-20 12:40:00,38.46,38.46,38.42,38.42,39500.0,27.2445,27.2445,27.2161,27.2161,39500.0
2011-05-20 12:45:00,38.42,38.46,38.42,38.45,34200.0,27.2161,27.2445,27.2161,27.2374,34200.0
2011-05-20 12:50:00,38.46,38.46,38.41,38.45,44200.0,27.2445,27.2445,27.209,27.2374,44200.0
2011-05-20 12:55:00,38.45,38.46,38.44,38.44,33600.0,27.2374,27.2445,27.2303,27.2303,33600.0
2011-05-20 13:00:00,38.44,38.46,38.43,38.46,41000.0,27.2303,27.2445,27.2232,27.2445,41000.0
2011-05-20 13:05:00,38.45,38.47,38.44,38.45,57700.0,27.2374,27.2515,27.2303,27.2374,57700.0
2011-05-20 13:10:00,38.45,38.46,38.42,38.42,41700.0,27.2374,27.2445,27.2161,27.2161,41700.0
2011-05-20 13:15:00,38.42,38.48,38.42,38.47,67400.0,27.2161,27.2586,27.2161,27.2515,67400.0
2011-05-20 13:20:00,38.47,38.49,38.47,38.49,41600.0,27.2515,27.2657,27.2515,27.2657,41600.0
2011-05-20 13:25:00,38.48,38.49,38.44,38.45,58300.0,27.2586,27.2657,27.2303,27.2374,58300.0
2011-05-20 13:30:00,38.44,38.47,38.44,38.45,121600.0,27.2303,27.2515,27.2303,27.2374,121600.0
2011-05-20 13:35:00,38.45,38.46,38.45,38.46,37100.0,27.2374,27.2445,27.2374,27.2445,37100.0
2011-05-20 13:40:00,38.46,38.49,38.45,38.49,32000.0,27.2445,27.2657,27.2374,27.2657,32000.0
2011-05-20 13:45:00,38.49,38.5,38.48,38.49,36100.0,27.2657,27.2728,27.2586,27.2657,36100.0
2011-05-20 13:50:00,38.5,38.5,38.48,38.48,48900.0,27.2728,27.2728,27.2586,27.2586,48900.0
2011-05-20 13:55:00,38.49,38.49,38.46,38.47,40800.0,27.2657,27.2657,27.2445,27.2515,40800.0
2011-05-20 14:00:00,38.47,38.5,38.47,38.5,35900.0,27.2515,27.2728,27.2515,27.2728,35900.0
2011-05-20 14:05:00,38.5,38.5,38.48,38.5,53000.0,27.2728,27.2728,27.2586,27.2728,53000.0
2011-05-20 14:10:00,38.49,38.5,38.49,38.49,20500.0,27.2657,27.2728,27.2657,27.2657,20500.0
2011-05-20 14:15:00,38.5,38.5,38.49,38.5,32600.0,27.2728,27.2728,27.2657,27.2728,32600.0
2011-05-20 14:20:00,38.5,38.5,38.49,38.5,17100.0,27.2728,27.2728,27.2657,27.2728,17100.0
2011-05-20 14:25:00,38.5,38.52,38.47,38.49,100800.0,27.2728,27.287,27.2515,27.2657,100800.0
2011-05-20 14:30:00,38.49,38.52,38.49,38.49,40200.0,27.2657,27.287,27.2657,27.2657,40200.0
2011-05-20 14:35:00,38.49,38.53,38.49,38.53,32200.0,27.2657,27.294,27.2657,27.294,32200.0
2011-05-20 14:40:00,38.53,38.57,38.52,38.57,46900.0,27.294,27.3224,27.287,27.3224,46900.0
2011-05-20 14:45:00,38.57,38.59,38.55,38.55,43400.0,27.3224,27.3365,27.3082,27.3082,43400.0
2011-05-20 14:50:00,38.55,38.57,38.54,38.54,41100.0,27.3082,27.3224,27.3011,27.3011,41100.0
2011-05-20 14:55:00,38.54,38.55,38.5,38.51,39800.0,27.3011,27.3082,27.2728,27.2799,39800.0
2011-05-20 15:00:00,38.51,38.51,38.44,38.45,53300.0,27.2799,27.2799,27.2303,27.2374,53300.0
2011-05-20 15:05:00,38.46,38.48,38.44,38.44,49200.0,27.2445,27.2586,27.2303,27.2303,49200.0
2011-05-20 15:10:00,38.45,38.49,38.45,38.47,47700.0,27.2374,27.2657,27.2374,27.2515,47700.0
2011-05-20 15:15:00,38.47,38.48,38.44,38.47,89900.0,27.2515,27.2586,27.2303,27.2515,89900.0
2011-05-20 15:20:00,38.47,38.47,38.44,38.46,75500.0,27.2515,27.2515,27.2303,27.2445,75500.0
2011-05-20 15:25:00,38.47,38.5,38.46,38.47,70400.0,27.2515,27.2728,27.2445,27.2515,70400.0
2011-05-20 15:30:00,38.48,38.5,38.45,38.48,122400.0,27.2586,27.2728,27.2374,27.2586,122400.0
2011-05-20 15:35:00,38.49,38.49,38.47,38.48,151700.0,27.2657,27.2657,27.2515,27.2586,151700.0
2011-05-20 15:40:00,38.48,38.49,38.48,38.48,165700.0,27.2586,27.2657,27.2586,27.2586,165700.0
2011-05-20 15:45:00,38.48,38.49,38.47,38.48,114400.0,27.2586,27.2657,27.2515,27.2586,114400.0
2011-05-20 15:50:00,38.48,38.48,38.35,38.36,366300.0,27.2586,27.2586,27.1665,27.1736,366300.0
2011-05-20 15:55:00,38.36,38.44,38.36,38.41,380900.0,27.1736,27.2303,27.1736,27.209,380900.0
2011-05-23 09:30:00,38.07,38.28,37.98,38.17,163800.0,26.9682,27.117,26.9044,27.039,163800.0
2011-05-23 09:35:00,38.18,38.25,38.14,38.2,81800.0,27.0461,27.0957,27.0178,27.0603,81800.0
2011-05-23 09:40:00,38.2,38.29,38.12,38.15,94800.0,27.0603,27.124,27.0036,27.0249,94800.0
2011-05-23 09:45:00,38.14,38.23,38.14,38.17,54700.0,27.0178,27.0815,27.0178,27.039,54700.0
2011-05-23 09:50:00,38.17,38.18,38.12,38.13,55300.0,27.039,27.0461,27.0036,27.0107,55300.0
2011-05-23 09:55:00,38.13,38.28,38.13,38.25,41700.0,27.0107,27.117,27.0107,27.0957,41700.0
2011-05-23 10:00:00,38.26,38.3,38.22,38.28,86100.0,27.1028,27.1311,27.0744,27.117,86100.0
2011-05-23 10:05:00,38.29,38.29,38.26,38.27,28200.0,27.124,27.124,27.1028,27.1099,28200.0
2011-05-23 10:10:00,38.27,38.28,38.22,38.23,77600.0,27.1099,27.117,27.0744,27.0815,77600.0
2011-05-23 10:15:00,38.23,38.24,38.19,38.19,30900.0,27.0815,27.0886,27.0532,27.0532,30900.0
2011-05-23 10:20:00,38.2,38.23,38.19,38.21,43400.0,27.0603,27.0815,27.0532,27.0674,43400.0
2011-05-23 10:25:00,38.22,38.23,38.19,38.22,33500.0,27.0744,27.0815,27.0532,27.0744,33500.0
2011-05-23 10:30:00,38.22,38.23,38.15,38.15,78200.0,27.0744,27.0815,27.0249,27.0249,78200.0
2011-05-23 10:35:00,38.15,38.18,38.15,38.16,36800.0,27.0249,27.0461,27.0249,27.0319,36800.0
2011-05-23 10:40:00,38.15,38.17,38.13,38.17,41800.0,27.0249,27.039,27.0107,27.039,41800.0
2011-05-23 10:45:00,38.16,38.16,38.09,38.12,44800.0,27.0319,27.0319,26.9824,27.0036,44800.0
2011-05-23 10:50:00,38.11,38.16,38.1,38.15,61000.0,26.9965,27.0319,26.9894,27.0249,61000.0
2011-05-23 10:55:00,38.15,38.21,38.12,38.15,107500.0,27.0249,27.0674,27.0036,27.0249,107500.0
2011-05-23 11:00:00,38.16,38.17,38.14,38.16,45100.0,27.0319,27.039,27.0178,27.0319,45100.0
2011-05-23 11:05:00,38.17,38.17,38.11,38.14,48300.0,27.039,27.039,26.9965,27.0178,48300.0
2011-05-23 11:10:00,38.15,38.19,38.13,38.14,52300.0,27.0249,27.0532,27.0107,27.0178,52300.0
2011-05-23 11:15:00,38.13,38.16,38.11,38.16,31400.0,27.0107,27.0319,26.9965,27.0319,31400.0
2011-05-23 11:20:00,38.15,38.18,38.12,38.14,119200.0,27.0249,27.0461,27.0036,27.0178,119200.0
2011-05-23 11:25:00,38.13,38.16,38.13,38.16,27900.0,27.0107,27.0319,27.0107,27.0319,27900.0
2011-05-23 11:30:00,38.16,38.17,38.11,38.11,19500.0,27.0319,27.039,26.9965,26.9965,19500.0
2011-05-23 11:35:00,38.11,38.13,38.07,38.13,92700.0,26.9965,27.0107,26.9682,27.0107,92700.0
2011-05-23 11:40:00,38.12,38.13,38.07,38.1,37300.0,27.0036,27.0107,26.9682,26.9894,37300.0
2011-05-23 11:45:00,38.1,38.11,38.06,38.1,60200.0,26.9894,26.9965,26.9611,26.9894,60200.0
2011-05-23 11:50:00,38.1,38.11,38.09,38.09,29700.0,26.9894,26.9965,26.9824,26.9824,29700.0
2011-05-23 11:55:00,38.09,38.11,38.08,38.1,45800.0,26.9824,26.9965,26.9753,26.9894,45800.0
2011-05-23 12:00:00,38.1,38.11,38.06,38.06,43100.0,26.9894,26.9965,26.9611,26.9611,43100.0
2011-05-23 12:05:00,38.06,38.07,38.04,38.05,32200.0,26.9611,26.9682,26.9469,26.954,32200.0
2011-05-23 12:10:00,38.05,38.06,37.99,38.04,112400.0,26.954,26.9611,26.9115,26.9469,112400.0
2011-05-23 12:15:00,38.03,38.04,37.99,38.02,106400.0,26.9399,26.9469,26.9115,26.9328,106400.0
2011-05-23 12:20:00,38.02,38.05,38.01,38.02,58100.0,26.9328,26.954,26.9257,26.9328,58100.0
2011-05-23 12:25:00,38.02,38.05,38.01,38.04,71000.0,26.9328,26.954,26.9257,26.9469,71000.0
2011-05-23 12:30:00,38.05,38.05,38.02,38.05,66400.0,26.954,26.954,26.9328,26.954,66400.0
2011-05-23 12:35:00,38.05,38.05,38.0,38.0,95900.0,26.954,26.954,26.9186,26.9186,95900.0
2011-05-23 12:40:00,38.0,38.01,38.0,38.01,22100.0,26.9186,26.9257,26.9186,26.9257,22100.0
2011-05-23 12:45:00,38.01,38.02,38.01,38.02,53800.0,26.9257,26.9328,26.9257,26.9328,53800.0
2011-05-23 12:50:00,38.02,38.02,38.01,38.02,19200.0,26.9328,26.9328,26.9257,26.9328,19200.0
2011-05-23 12:55:00,38.02,38.03,38.0,38.01,39200.0,26.9328,26.9399,26.9186,26.9257,39200.0
2011-05-23 13:00:00,38.01,38.01,37.99,38.0,69000.0,26.9257,26.9257,26.9115,26.9186,69000.0
2011-05-23 13:05:00,38.0,38.01,37.99,38.0,50500.0,26.9186,26.9257,26.9115,26.9186,50500.0
2011-05-23 13:10:00,38.0,38.0,37.99,38.0,20300.0,26.9186,26.9186,26.9115,26.9186,20300.0
2011-05-23 13:15:00,38.0,38.0,37.97,37.98,85600.0,26.9186,26.9186,26.8974,26.9044,85600.0
2011-05-23 13:20:00,37.98,38.0,37.97,38.0,21600.0,26.9044,26.9186,26.8974,26.9186,21600.0
2011-05-23 13:25:00,38.0,38.01,37.96,37.97,60900.0,26.9186,26.9257,26.8903,26.8974,60900.0
2011-05-23 13:30:00,37.97,37.99,37.96,37.99,21600.0,26.8974,26.9115,26.8903,26.9115,21600.0
2011-05-23 13:35:00,37.98,38.01,37.97,38.0,41600.0,26.9044,26.9257,26.8974,26.9186,41600.0
2011-05-23 13:40:00,38.01,38.02,38.0,38.0,18200.0,26.9257,26.9328,26.9186,26.9186,18200.0
2011-05-23 13:45:00,38.0,38.04,38.0,38.04,22900.0,26.9186,26.9469,26.9186,26.9469,22900.0
2011-05-23 13:50:00,38.04,38.08,38.02,38.07,72500.0,26.9469,26.9753,26.9328,26.9682,72500.0
2011-05-23 13:55:00,38.06,38.07,38.04,38.04,58800.0,26.9611,26.9682,26.9469,26.9469,58800.0
2011-05-23 14:00:00,38.04,38.05,37.97,37.99,102700.0,26.9469,26.954,26.8974,26.9115,102700.0
2011-05-23 14:05:00,37.99,38.02,37.99,38.01,87400.0,26.9115,26.9328,26.9115,26.9257,87400.0
2011-05-23 14:10:00,38.01,38.04,38.0,38.01,74400.0,26.9257,26.9469,26.9186,26.9257,74400.0
2011-05-23 14:15:00,38.01,38.02,37.98,37.98,74000.0,26.9257,26.9328,26.9044,26.9044,74000.0
2011-05-23 14:20:00,37.99,37.99,37.95,37.96,77200.0,26.9115,26.9115,26.8832,26.8903,77200.0
2011-05-23 14:25:00,37.95,37.98,37.94,37.94,76100.0,26.8832,26.9044,26.8761,26.8761,76100.0
2011-05-23 14:30:00,37.95,37.96,37.92,37.94,304000.0,26.8832,26.8903,26.8619,26.8761,304000.0
2011-05-23 14:35:00,37.94,37.98,37.94,37.97,64500.0,26.8761,26.9044,26.8761,26.8974,64500.0
2011-05-23 14:40:00,37.97,37.99,37.96,37.97,61700.0,26.8974,26.9115,26.8903,26.8974,61700.0
2011-05-23 14:45:00,37.96,37.97,37.95,37.95,38500.0,26.8903,26.8974,26.8832,26.8832,38500.0
2011-05-23 14:50:00,37.96,37.97,37.92,37.93,119600.0,26.8903,26.8974,26.8619,26.869,119600.0
2011-05-23 14:55:00,37.92,37.94,37.88,37.88,96300.0,26.8619,26.8761,26.8336,26.8336,96300.0
2011-05-23 15:00:00,37.89,37.91,37.88,37.91,132800.0,26.8407,26.8548,26.8336,26.8548,132800.0
2011-05-23 15:05:00,37.91,37.91,37.84,37.84,182900.0,26.8548,26.8548,26.8053,26.8053,182900.0
2011-05-23 15:10:00,37.84,37.88,37.83,37.86,98100.0,26.8053,26.8336,26.7982,26.8194,98100.0
2011-05-23 15:15:00,37.85,37.89,37.85,37.88,54700.0,26.8123,26.8407,26.8123,26.8336,54700.0
2011-05-23 15:20:00,37.89,37.9,37.88,37.9,54600.0,26.8407,26.8478,26.8336,26.8478,54600.0
2011-05-23 15:25:00,37.9,37.9,37.81,37.82,193000.0,26.8478,26.8478,26.784,26.7911,193000.0
2011-05-23 15:30:00,37.81,37.82,37.81,37.82,83000.0,26.784,26.7911,26.784,26.7911,83000.0
2011-05-23 15:35:00,37.82,37.85,37.81,37.84,155100.0,26.7911,26.8123,26.784,26.8053,155100.0
2011-05-23 15:40:00,37.83,37.89,37.83,37.89,160200.0,26.7982,26.8407,26.7982,26.8407,160200.0
2011-05-23 15:45:00,37.89,37.93,37.89,37.91,248100.0,26.8407,26.869,26.8407,26.8548,248100.0
2011-05-23 15:50:00,37.9,37.95,37.9,37.93,183100.0,26.8478,26.8832,26.8478,26.869,183100.0
2011-05-23 15:55:00,37.94,37.97,37.93,37.96,498900.0,26.8761,26.8974,26.869,26.8903,498900.0
2011-05-24 09:30:00,38.08,38.09,37.96,38.01,157600.0,26.9753,26.9824,26.8903,26.9257,157600.0
2011-05-24 09:35:00,38.0,38.04,37.98,38.02,65000.0,26.9186,26.9469,26.9044,26.9328,65000.0
2011-05-24 09:40:00,38.01,38.06,37.98,37.98,61800.0,26.9257,26.9611,26.9044,26.9044,61800.0
2011-05-24 09:45:00,37.98,38.1,37.98,38.07,48800.0,26.9044,26.9894,26.9044,26.9682,48800.0
2011-05-24 09:50:00,38.08,38.11,38.07,38.08,73500.0,26.9753,26.9965,26.9682,26.9753,73500.0
2011-05-24 09:55:00,38.08,38.08,38.01,38.07,130800.0,26.9753,26.9753,26.9257,26.9682,130800.0
2011-05-24 10:00:00,38.08,38.11,38.07,38.1,146500.0,26.9753,26.9965,26.9682,26.9894,146500.0
2011-05-24 10:05:00,38.1,38.12,38.08,38.12,111700.0,26.9894,27.0036,26.9753,27.0036,111700.0
2011-05-24 10:10:00,38.12,38.15,38.12,38.15,165000.0,27.0036,27.0249,27.0036,27.0249,165000.0
2011-05-24 10:15:00,38.15,38.17,38.14,38.16,92600.0,27.0249,27.039,27.0178,27.0319,92600.0
2011-05-24 10:20:00,38.16,38.18,38.13,38.16,232800.0,27.0319,27.0461,27.0107,27.0319,232800.0
2011-05-24 10:25:00,38.16,38.18,38.14,38.15,170500.0,27.0319,27.0461,27.0178,27.0249,170500.0
2011-05-24 10:30:00,38.15,38.17,38.05,38.05,142200.0,27.0249,27.039,26.954,26.954,142200.0
2011-05-24 10:35:00,38.06,38.08,38.05,38.08,121500.0,26.9611,26.9753,26.954,26.9753,121500.0
2011-05-24 10:40:00,38.09,38.11,38.08,38.09,224000.0,26.9824,26.9965,26.9753,26.9824,224000.0
2011-05-24 10:45:00,38.1,38.14,38.08,38.13,60100.0,26.9894,27.0178,26.9753,27.0107,60100.0
2011-05-24 10:50:00,38.13,38.16,38.12,38.16,71300.0,27.0107,27.0319,27.0036,27.0319,71300.0
2011-05-24 10:55:00,38.15,38.16,38.12,38.15,208000.0,27.0249,27.0319,27.0036,27.0249,208000.0
2011-05-24 11:00:00,38.15,38.17,38.11,38.11,136800.0,27.0249,27.039,26.9965,26.9965,136800.0
2011-05-24 11:05:00,38.11,38.14,38.11,38.13,61700.0,26.9965,27.0178,26.9965,27.0107,61700.0
2011-05-24 11:10:00,38.13,38.16,38.13,38.16,51600.0,27.0107,27.0319,27.0107,27.0319,51600.0
2011-05-24 11:15:00,38.15,38.17,38.15,38.16,144700.0,27.0249,27.039,27.0249,27.0319,144700.0
2011-05-24 11:20:00,38.16,38.17,38.13,38.15,90500.0,27.0319,27.039,27.0107,27.0249,90500.0
2011-05-24 11:25:00,38.15,38.16,38.1,38.14,122500.0,27.0249,27.0319,26.9894,27.0178,122500.0
2011-05-24 11:30:00,38.13,38.15,38.09,38.09,145700.0,27.0107,27.0249,26.9824,26.9824,145700.0
2011-05-24 11:35:00,38.09,38.1,38.07,38.08,65400.0,26.9824,26.9894,26.9682,26.9753,65400.0
2011-05-24 11:40:00,38.08,38.08,38.02,38.03,75600.0,26.9753,26.9753,26.9328,26.9399,75600.0
2011-05-24 11:45:00,38.02,38.05,37.96,37.98,48000.0,26.9328,26.954,26.8903,26.9044,48000.0
2011-05-24 11:50:00,37.98,38.0,37.96,38.0,33700.0,26.9044,26.9186,26.8903,26.9186,33700.0
2011-05-24 11:55:00,38.0,38.06,37.99,38.06,32100.0,26.9186,26.9611,26.9115,26.9611,32100.0
2011-05-24 12:00:00,38.06,38.09,38.05,38.08,101900.0,26.9611,26.9824,26.954,26.9753,101900.0
2011-05-24 12:05:00,38.08,38.09,38.03,38.06,122500.0,26.9753,26.9824,26.9399,26.9611,122500.0
2011-05-24 12:10:00,38.06,38.1,38.05,38.09,101500.0,26.9611,26.9894,26.954,26.9824,101500.0
2011-05-24 12:15:00,38.1,38.1,38.07,38.08,183800.0,26.9894,26.9894,26.9682,26.9753,183800.0
2011-05-24 12:20:00,38.08,38.11,38.07,38.09,45100.0,26.9753,26.9965,26.9682,26.9824,45100.0
2011-05-24 12:25:00,38.09,38.14,38.09,38.12,42500.0,26.9824,27.0178,26.9824,27.0036,42500.0
2011-05-24 12:30:00,38.12,38.12,38.06,38.07,45400.0,27.0036,27.0036,26.9611,26.9682,45400.0
2011-05-24 12:35:00,38.07,38.09,38.06,38.07,38900.0,26.9682,26.9824,26.9611,26.9682,38900.0
2011-05-24 12:40:00,38.06,38.09,38.05,38.05,258200.0,26.9611,26.9824,26.954,26.954,258200.0
2011-05-24 12:45:00,38.05,38.08,38.02,38.03,47400.0,26.954,26.9753,26.9328,26.9399,47400.0
2011-05-24 12:50:00,38.03,38.11,38.02,38.1,43300.0,26.9399,26.9965,26.9328,26.9894,43300.0
2011-05-24 12:55:00,38.09,38.11,38.08,38.1,39600.0,26.9824,26.9965,26.9753,26.9894,39600.0
2011-05-24 13:00:00,38.11,38.13,38.09,38.12,80400.0,26.9965,27.0107,26.9824,27.0036,80400.0
2011-05-24 13:05:00,38.13,38.14,38.08,38.08,74700.0,27.0107,27.0178,26.9753,26.9753,74700.0
2011-05-24 13:10:00,38.08,38.09,38.04,38.05,59700.0,26.9753,26.9824,26.9469,26.954,59700.0
2011-05-24 13:15:00,38.06,38.08,38.01,38.02,66000.0,26.9611,26.9753,26.9257,26.9328,66000.0
2011-05-24 13:20:00,38.03,38.05,37.99,38.02,76500.0,26.9399,26.954,26.9115,26.9328,76500.0
2011-05-24 13:25:00,38.02,38.04,38.0,38.03,46900.0,26.9328,26.9469,26.9186,26.9399,46900.0
2011-05-24 13:30:00,38.03,38.07,38.03,38.07,34400.0,26.9399,26.9682,26.9399,26.9682,34400.0
2011-05-24 13:35:00,38.07,38.1,38.06,38.1,62700.0,26.9682,26.9894,26.9611,26.9894,62700.0
2011-05-24 13:40:00,38.1,38.11,38.08,38.1,98300.0,26.9894,26.9965,26.9753,26.9894,98300.0
2011-05-24 13:45:00,38.11,38.11,38.08,38.09,62300.0,26.9965,26.9965,26.9753,26.9824,62300.0
2011-05-24 13:50:00,38.1,38.13,38.09,38.13,30800.0,26.9894,27.0107,26.9824,27.0107,30800.0
2011-05-24 13:55:00,38.13,38.16,38.13,38.14,50600.0,27.0107,27.0319,27.0107,27.0178,50600.0
2011-05-24 14:00:00,38.14,38.18,38.14,38.18,96200.0,27.0178,27.0461,27.0178,27.0461,96200.0
2011-05-24 14:05:00,38.17,38.21,38.17,38.2,54900.0,27.039,27.0674,27.039,27.0603,54900.0
2011-05-24 14:10:00,38.2,38.23,38.19,38.19,73300.0,27.0603,27.0815,27.0532,27.0532,73300.0
2011-05-24 14:15:00,38.2,38.23,38.19,38.23,42800.0,27.0603,27.0815,27.0532,27.0815,42800.0
2011-05-24 14:20:00,38.22,38.25,38.22,38.23,47500.0,27.0744,27.0957,27.0744,27.0815,47500.0
2011-05-24 14:25:00,38.24,38.25,38.21,38.25,46300.0,27.0886,27.0957,27.0674,27.0957,46300.0
2011-05-24 14:30:00,38.24,38.25,38.22,38.23,34200.0,27.0886,27.0957,27.0744,27.0815,34200.0
2011-05-24 14:35:00,38.22,38.23,38.21,38.21,31900.0,27.0744,27.0815,27.0674,27.0674,31900.0
2011-05-24 14:40:00,38.22,38.22,38.21,38.22,21500.0,27.0744,27.0744,27.0674,27.0744,21500.0
2011-05-24 14:45:00,38.22,38.26,38.21,38.25,102400.0,27.0744,27.1028,27.0674,27.0957,102400.0
2011-05-24 14:50:00,38.26,38.26,38.25,38.26,43500.0,27.1028,27.1028,27.0957,27.1028,43500.0
2011-05-24 14:55:00,38.25,38.27,38.25,38.25,67100.0,27.0957,27.1099,27.0957,27.0957,67100.0
2011-05-24 15:00:00,38.25,38.29,38.25,38.29,63800.0,27.0957,27.124,27.0957,27.124,63800.0
2011-05-24 15:05:00,38.28,38.33,38.28,38.33,97700.0,27.117,27.1524,27.117,27.1524,97700.0
2011-05-24 15:10:00,38.33,38.33,38.25,38.28,57100.0,27.1524,27.1524,27.0957,27.117,57100.0
2011-05-24 15:15:00,38.29,38.31,38.28,38.3,37900.0,27.124,27.1382,27.117,27.1311,37900.0
2011-05-24 15:20:00,38.31,38.33,38.29,38.3,79500.0,27.1382,27.1524,27.124,27.1311,79500.0
2011-05-24 15:25:00,38.3,38.32,38.27,38.3,79900.0,27.1311,27.1453,27.1099,27.1311,79900.0
2011-05-24 15:30:00,38.29,38.29,38.26,38.26,76000.0,27.124,27.124,27.1028,27.1028,76000.0
2011-05-24 15:35:00,38.27,38.27,38.25,38.25,34700.0,27.1099,27.1099,27.0957,27.0957,34700.0
2011-05-24 15:40:00,38.25,38.26,38.23,38.24,186500.0,27.0957,27.1028,27.0815,27.0886,186500.0
2011-05-24 15:45:00,38.23,38.24,38.22,38.24,129300.0,27.0815,27.0886,27.0744,27.0886,129300.0
2011-05-24 15:50:00,38.23,38.24,38.21,38.21,90300.0,27.0815,27.0886,27.0674,27.0674,90300.0
2011-05-24 15:55:00,38.21,38.22,38.17,38.18,275400.0,27.0674,27.0744,27.039,27.0461,275400.0
2011-05-25 09:30:00,37.86,38.09,37.85,38.03,161300.0,26.8194,26.9824,26.8123,26.9399,161300.0
2011-05-25 09:35:00,38.03,38.06,38.0,38.0,158100.0,26.9399,26.9611,26.9186,26.9186,158100.0
2011-05-25 09:40:00,38.01,38.04,38.0,38.0,132300.0,26.9257,26.9469,26.9186,26.9186,132300.0
2011-05-25 09:45:00,38.0,38.07,38.0,38.04,140100.0,26.9186,26.9682,26.9186,26.9469,140100.0
2011-05-25 09:50:00,38.05,38.07,38.03,38.05,133400.0,26.954,26.9682,26.9399,26.954,133400.0
2011-05-25 09:55:00,38.05,38.06,38.02,38.05,216500.0,26.954,26.9611,26.9328,26.954,216500.0
2011-05-25 10:00:00,38.05,38.06,38.02,38.03,193900.0,26.954,26.9611,26.9328,26.9399,193900.0
2011-05-25 10:05:00,38.03,38.06,38.01,38.06,100900.0,26.9399,26.9611,26.9257,26.9611,100900.0
2011-05-25 10:10:00,38.05,38.06,38.03,38.06,115200.0,26.954,26.9611,26.9399,26.9611,115200.0
2011-05-25 10:15:00,38.05,38.09,38.04,38.05,114400.0,26.954,26.9824,26.9469,26.954,114400.0
2011-05-25 10:20:00,38.05,38.05,38.0,38.02,105000.0,26.954,26.954,26.9186,26.9328,105000.0
2011-05-25 10:25:00,38.03,38.06,38.02,38.04,198200.0,26.9399,26.9611,26.9328,26.9469,198200.0
2011-05-25 10:30:00,38.04,38.07,38.04,38.06,145900.0,26.9469,26.9682,26.9469,26.9611,145900.0
2011-05-25 10:35:00,38.05,38.1,38.04,38.07,155700.0,26.954,26.9894,26.9469,26.9682,155700.0
2011-05-25 10:40:00,38.07,38.17,38.07,38.17,76900.0,26.9682,27.039,26.9682,27.039,76900.0
2011-05-25 10:45:00,38.17,38.19,38.14,38.14,133300.0,27.039,27.0532,27.0178,27.0178,133300.0
2011-05-25 10:50:00,38.14,38.15,38.1,38.11,49000.0,27.0178,27.0249,26.9894,26.9965,49000.0
2011-05-25 10:55:00,38.11,38.12,38.08,38.1,61900.0,26.9965,27.0036,26.9753,26.9894,61900.0
2011-05-25 11:00:00,38.11,38.14,38.11,38.14,72900.0,26.9965,27.0178,26.9965,27.0178,72900.0
2011-05-25 11:05:00,38.13,38.15,38.13,38.13,61000.0,27.0107,27.0249,27.0107,27.0107,61000.0
2011-05-25 11:10:00,38.13,38.15,38.13,38.15,93900.0,27.0107,27.0249,27.0107,27.0249,93900.0
2011-05-25 11:15:00,38.14,38.17,38.14,38.15,60500.0,27.0178,27.039,27.0178,27.0249,60500.0
2011-05-25 11:20:00,38.16,38.21,38.14,38.15,89800.0,27.0319,27.0674,27.0178,27.0249,89800.0
2011-05-25 11:25:00,38.15,38.15,38.14,38.15,61000.0,27.0249,27.0249,27.0178,27.0249,61000.0
2011-05-25 11:30:00,38.15,38.19,38.14,38.19,84300.0,27.0249,27.0532,27.0178,27.0532,84300.0
2011-05-25 11:35:00,38.19,38.24,38.17,38.23,135900.0,27.0532,27.0886,27.039,27.0815,135900.0
2011-05-25 11:40:00,38.23,38.24,38.22,38.22,32400.0,27.0815,27.0886,27.0744,27.0744,32400.0
2011-05-25 11:45:00,38.22,38.23,38.21,38.21,73900.0,27.0744,27.0815,27.0674,27.0674,73900.0
2011-05-25 11:50:00,38.22,38.23,38.19,38.2,72700.0,27.0744,27.0815,27.0532,27.0603,72700.0
2011-05-25 11:55:00,38.19,38.2,38.19,38.19,47600.0,27.0532,27.0603,27.0532,27.0532,47600.0
2011-05-25 12:00:00,38.19,38.2,38.19,38.2,42500.0,27.0532,27.0603,27.0532,27.0603,42500.0
2011-05-25 12:05:00,38.2,38.22,38.19,38.2,78500.0,27.0603,27.0744,27.0532,27.0603,78500.0
2011-05-25 12:10:00,38.19,38.2,38.19,38.2,29800.0,27.0532,27.0603,27.0532,27.0603,29800.0
2011-05-25 12:15:00,38.2,38.2,38.18,38.19,50300.0,27.0603,27.0603,27.0461,27.0532,50300.0
2011-05-25 12:20:00,38.19,38.23,38.18,38.23,46900.0,27.0532,27.0815,27.0461,27.0815,46900.0
2011-05-25 12:25:00,38.22,38.26,38.22,38.24,78200.0,27.0744,27.1028,27.0744,27.0886,78200.0
2011-05-25 12:30:00,38.24,38.25,38.23,38.23,83300.0,27.0886,27.0957,27.0815,27.0815,83300.0
2011-05-25 12:35:00,38.24,38.25,38.23,38.25,84900.0,27.0886,27.0957,27.0815,27.0957,84900.0
2011-05-25 12:40:00,38.24,38.25,38.2,38.22,65300.0,27.0886,27.0957,27.0603,27.0744,65300.0
2011-05-25 12:45:00,38.22,38.22,38.19,38.19,37300.0,27.0744,27.0744,27.0532,27.0532,37300.0
2011-05-25 12:50:00,38.19,38.2,38.19,38.19,43000.0,27.0532,27.0603,27.0532,27.0532,43000.0
2011-05-25 12:55:00,38.19,38.23,38.18,38.23,60100.0,27.0532,27.0815,27.0461,27.0815,60100.0
2011-05-25 13:00:00,38.23,38.25,38.22,38.25,64900.0,27.0815,27.0957,27.0744,27.0957,64900.0
2011-05-25 13:05:00,38.24,38.28,38.24,38.28,63000.0,27.0886,27.117,27.0886,27.117,63000.0
2011-05-25 13:10:00,38.27,38.28,38.25,38.26,106700.0,27.1099,27.117,27.0957,27.1028,106700.0
2011-05-25 13:15:00,38.26,38.29,38.25,38.26,45700.0,27.1028,27.124,27.0957,27.1028,45700.0
2011-05-25 13:20:00,38.26,38.28,38.25,38.26,53700.0,27.1028,27.117,27.0957,27.1028,53700.0
2011-05-25 13:25:00,38.26,38.26,38.22,38.24,91600.0,27.1028,27.1028,27.0744,27.0886,91600.0
2011-05-25 13:30:00,38.24,38.27,38.24,38.26,54500.0,27.0886,27.1099,27.0886,27.1028,54500.0
2011-05-25 13:35:00,38.26,38.28,38.25,38.27,54900.0,27.1028,27.117,27.0957,27.1099,54900.0
2011-05-25 13:40:00,38.27,38.29,38.25,38.29,73400.0,27.1099,27.124,27.0957,27.124,73400.0
2011-05-25 13:45:00,38.28,38.3,38.28,38.28,76700.0,27.117,27.1311,27.117,27.117,76700.0
2011-05-25 13:50:00,38.28,38.28,38.25,38.26,40800.0,27.117,27.117,27.0957,27.1028,40800.0
2011-05-25 13:55:00,38.25,38.28,38.25,38.27,76800.0,27.0957,27.117,27.0957,27.1099,76800.0
2011-05-25 14:00:00,38.26,38.29,38.26,38.28,133200.0,27.1028,27.124,27.1028,27.117,133200.0
2011-05-25 14:05:00,38.28,38.31,38.26,38.27,174200.0,27.117,27.1382,27.1028,27.1099,174200.0
2011-05-25 14:10:00,38.27,38.27,38.25,38.25,162900.0,27.1099,27.1099,27.0957,27.0957,162900.0
2011-05-25 14:15:00,38.25,38.26,38.22,38.22,68000.0,27.0957,27.1028,27.0744,27.0744,68000.0
2011-05-25 14:20:00,38.22,38.23,38.15,38.15,97800.0,27.0744,27.0815,27.0249,27.0249,97800.0
2011-05-25 14:25:00,38.15,38.16,38.14,38.14,44900.0,27.0249,27.0319,27.0178,27.0178,44900.0
2011-05-25 14:30:00,38.14,38.15,38.09,38.11,129200.0,27.0178,27.0249,26.9824,26.9965,129200.0
2011-05-25 14:35:00,38.11,38.12,38.11,38.12,33300.0,26.9965,27.0036,26.9965,27.0036,33300.0
2011-05-25 14:40:00,38.11,38.15,38.1,38.15,216000.0,26.9965,27.0249,26.9894,27.0249,216000.0
2011-05-25 14:45:00,38.15,38.17,38.14,38.17,48700.0,27.0249,27.039,27.0178,27.039,48700.0
2011-05-25 14:50:00,38.16,38.17,38.11,38.11,42000.0,27.0319,27.039,26.9965,26.9965,42000.0
2011-05-25 14:55:00,38.11,38.14,38.1,38.14,113700.0,26.9965,27.0178,26.9894,27.0178,113700.0
2011-05-25 15:00:00,38.14,38.19,38.13,38.18,104500.0,27.0178,27.0532,27.0107,27.0461,104500.0
2011-05-25 15:05:00,38.18,38.26,38.18,38.25,135800.0,27.0461,27.1028,27.0461,27.0957,135800.0
2011-05-25 15:10:00,38.24,38.28,38.23,38.26,140400.0,27.0886,27.117,27.0815,27.1028,140400.0
2011-05-25 15:15:00,38.27,38.29,38.19,38.2,313500.0,27.1099,27.124,27.0532,27.0603,313500.0
2011-05-25 15:20:00,38.2,38.2,38.16,38.16,74700.0,27.0603,27.0603,27.0319,27.0319,74700.0
2011-05-25 15:25:00,38.16,38.18,38.15,38.16,95700.0,27.0319,27.0461,27.0249,27.0319,95700.0
2011-05-25 15:30:00,38.16,38.22,38.16,38.22,105000.0,27.0319,27.0744,27.0319,27.0744,105000.0
2011-05-25 15:35:00,38.22,38.27,38.21,38.27,195400.0,27.0744,27.1099,27.0674,27.1099,195400.0
2011-05-25 15:40:00,38.27,38.29,38.26,38.29,232700.0,27.1099,27.124,27.1028,27.124,232700.0
2011-05-25 15:45:00,38.29,38.29,38.24,38.25,282900.0,27.124,27.124,27.0886,27.0957,282900.0
2011-05-25 15:50:00,38.24,38.26,38.23,38.23,277400.0,27.0886,27.1028,27.0815,27.0815,277400.0
2011-05-25 15:55:00,38.24,38.24,38.18,38.18,254400.0,27.0886,27.0886,27.0461,27.0461,254400.0
2011-05-26 09:30:00,38.16,38.31,38.1,38.25,160100.0,27.0319,27.1382,26.9894,27.0957,160100.0
2011-05-26 09:35:00,38.25,38.33,38.24,38.31,77300.0,27.0957,27.1524,27.0886,27.1382,77300.0
2011-05-26 09:40:00,38.31,38.35,38.28,38.28,145600.0,27.1382,27.1665,27.117,27.117,145600.0
2011-05-26 09:45:00,38.28,38.29,38.23,38.25,207600.0,27.117,27.124,27.0815,27.0957,207600.0
2011-05-26 09:50:00,38.25,38.28,38.23,38.23,70600.0,27.0957,27.117,27.0815,27.0815,70600.0
2011-05-26 09:55:00,38.22,38.23,38.19,38.2,73400.0,27.0744,27.0815,27.0532,27.0603,73400.0
2011-05-26 10:00:00,38.2,38.24,38.2,38.2,134100.0,27.0603,27.0886,27.0603,27.0603,134100.0
2011-05-26 10:05:00,38.2,38.21,38.14,38.14,139500.0,27.0603,27.0674,27.0178,27.0178,139500.0
2011-05-26 10:10:00,38.14,38.15,38.08,38.08,145500.0,27.0178,27.0249,26.9753,26.9753,145500.0
2011-05-26 10:15:00,38.09,38.13,38.08,38.11,112900.0,26.9824,27.0107,26.9753,26.9965,112900.0
2011-05-26 10:20:00,38.1,38.15,38.09,38.14,387600.0,26.9894,27.0249,26.9824,27.0178,387600.0
2011-05-26 10:25:00,38.15,38.19,38.14,38.16,118400.0,27.0249,27.0532,27.0178,27.0319,118400.0
2011-05-26 10:30:00,38.16,38.19,38.1,38.1,87500.0,27.0319,27.0532,26.9894,26.9894,87500.0
2011-05-26 10:35:00,38.11,38.13,38.1,38.1,202000.0,26.9965,27.0107,26.9894,26.9894,202000.0
2011-05-26 10:40:00,38.1,38.11,38.09,38.1,98100.0,26.9894,26.9965,26.9824,26.9894,98100.0
2011-05-26 10:45:00,38.09,38.1,38.05,38.06,124100.0,26.9824,26.9894,26.954,26.9611,124100.0
2011-05-26 10:50:00,38.06,38.07,38.04,38.06,47300.0,26.9611,26.9682,26.9469,26.9611,47300.0
2011-05-26 10:55:00,38.05,38.06,38.05,38.05,47800.0,26.954,26.9611,26.954,26.954,47800.0
2011-05-26 11:00:00,38.05,38.05,37.96,37.96,203300.0,26.954,26.954,26.8903,26.8903,203300.0
2011-05-26 11:05:00,37.97,38.03,37.96,38.02,133400.0,26.8974,26.9399,26.8903,26.9328,133400.0
2011-05-26 11:10:00,38.03,38.08,38.02,38.07,64700.0,26.9399,26.9753,26.9328,26.9682,64700.0
2011-05-26 11:15:00,38.07,38.08,38.05,38.06,130100.0,26.9682,26.9753,26.954,26.9611,130100.0
2011-05-26 11:20:00,38.06,38.11,38.05,38.06,197800.0,26.9611,26.9965,26.954,26.9611,197800.0
2011-05-26 11:25:00,38.06,38.07,38.06,38.06,35100.0,26.9611,26.9682,26.9611,26.9611,35100.0
2011-05-26 11:30:00,38.06,38.08,38.05,38.06,122200.0,26.9611,26.9753,26.954,26.9611,122200.0
2011-05-26 11:35:00,38.06,38.07,38.0,38.0,67000.0,26.9611,26.9682,26.9186,26.9186,67000.0
2011-05-26 11:40:00,38.0,38.01,37.98,37.99,121700.0,26.9186,26.9257,26.9044,26.9115,121700.0
2011-05-26 11:45:00,38.0,38.03,38.0,38.03,38900.0,26.9186,26.9399,26.9186,26.9399,38900.0
2011-05-26 11:50:00,38.03,38.06,38.02,38.03,128000.0,26.9399,26.9611,26.9328,26.9399,128000.0
2011-05-26 11:55:00,38.04,38.07,38.02,38.02,52600.0,26.9469,26.9682,26.9328,26.9328,52600.0
2011-05-26 12:00:00,38.02,38.03,38.0,38.01,177200.0,26.9328,26.9399,26.9186,26.9257,177200.0
2011-05-26 12:05:00,38.0,38.01,38.0,38.0,36100.0,26.9186,26.9257,26.9186,26.9186,36100.0
2011-05-26 12:10:00,38.0,38.05,38.0,38.03,202700.0,26.9186,26.954,26.9186,26.9399,202700.0
2011-05-26 12:15:00,38.02,38.08,38.02,38.07,33500.0,26.9328,26.9753,26.9328,26.9682,33500.0
2011-05-26 12:20:00,38.08,38.1,38.07,38.1,35300.0,26.9753,26.9894,26.9682,26.9894,35300.0
2011-05-26 12:25:00,38.09,38.13,38.09,38.12,57100.0,26.9824,27.0107,26.9824,27.0036,57100.0
2011-05-26 12:30:00,38.12,38.14,38.08,38.11,121700.0,27.0036,27.0178,26.9753,26.9965,121700.0
2011-05-26 12:35:00,38.12,38.13,38.1,38.1,141000.0,27.0036,27.0107,26.9894,26.9894,141000.0
2011-05-26 12:40:00,38.1,38.12,38.06,38.06,93700.0,26.9894,27.0036,26.9611,26.9611,93700.0
2011-05-26 12:45:00,38.06,38.11,38.06,38.1,92700.0,26.9611,26.9965,26.9611,26.9894,92700.0
2011-05-26 12:50:00,38.1,38.11,38.08,38.1,66400.0,26.9894,26.9965,26.9753,26.9894,66400.0
2011-05-26 12:55:00,38.1,38.1,38.09,38.1,34900.0,26.9894,26.9894,26.9824,26.9894,34900.0
2011-05-26 13:00:00,38.1,38.13,38.09,38.11,106900.0,26.9894,27.0107,26.9824,26.9965,106900.0
2011-05-26 13:05:00,38.11,38.12,38.09,38.09,75500.0,26.9965,27.0036,26.9824,26.9824,75500.0
2011-05-26 13:10:00,38.09,38.1,38.08,38.09,59100.0,26.9824,26.9894,26.9753,26.9824,59100.0
2011-05-26 13:15:00,38.09,38.12,38.08,38.1,245900.0,26.9824,27.0036,26.9753,26.9894,245900.0
2011-05-26 13:20:00,38.09,38.1,38.09,38.09,47400.0,26.9824,26.9894,26.9824,26.9824,47400.0
2011-05-26 13:25:00,38.1,38.1,38.09,38.1,90900.0,26.9894,26.9894,26.9824,26.9894,90900.0
2011-05-26 13:30:00,38.1,38.11,38.09,38.1,199100.0,26.9894,26.9965,26.9824,26.9894,199100.0
2011-05-26 13:35:00,38.1,38.11,38.09,38.09,167700.0,26.9894,26.9965,26.9824,26.9824,167700.0
2011-05-26 13:40:00,38.09,38.1,38.09,38.09,32500.0,26.9824,26.9894,26.9824,26.9824,32500.0
2011-05-26 13:45:00,38.09,38.1,38.08,38.09,86600.0,26.9824,26.9894,26.9753,26.9824,86600.0
2011-05-26 13:50:00,38.08,38.11,38.05,38.09,143900.0,26.9753,26.9965,26.954,26.9824,143900.0
2011-05-26 13:55:00,38.1,38.11,38.08,38.08,91800.0,26.9894,26.9965,26.9753,26.9753,91800.0
2011-05-26 14:00:00,38.09,38.1,38.08,38.1,85300.0,26.9824,26.9894,26.9753,26.9894,85300.0
2011-05-26 14:05:00,38.1,38.1,38.09,38.09,56700.0,26.9894,26.9894,26.9824,26.9824,56700.0
2011-05-26 14:10:00,38.09,38.1,38.09,38.1,47000.0,26.9824,26.9894,26.9824,26.9894,47000.0
2011-05-26 14:15:00,38.1,38.1,38.08,38.08,90100.0,26.9894,26.9894,26.9753,26.9753,90100.0
2011-05-26 14:20:00,38.09,38.1,38.08,38.1,50200.0,26.9824,26.9894,26.9753,26.9894,50200.0
2011-05-26 14:25:00,38.1,38.1,38.08,38.09,140100.0,26.9894,26.9894,26.9753,26.9824,140100.0
2011-05-26 14:30:00,38.1,38.11,38.09,38.11,83300.0,26.9894,26.9965,26.9824,26.9965,83300.0
2011-05-26 14:35:00,38.11,38.11,38.09,38.1,89000.0,26.9965,26.9965,26.9824,26.9894,89000.0
2011-05-26 14:40:00,38.1,38.11,38.09,38.11,55900.0,26.9894,26.9965,26.9824,26.9965,55900.0
2011-05-26 14:45:00,38.11,38.11,38.1,38.11,71900.0,26.9965,26.9965,26.9894,26.9965,71900.0
2011-05-26 14:50:00,38.1,38.11,38.09,38.11,106100.0,26.9894,26.9965,26.9824,26.9965,106100.0
2011-05-26 14:55:00,38.11,38.14,38.1,38.14,113500.0,26.9965,27.0178,26.9894,27.0178,113500.0
2011-05-26 15:00:00,38.13,38.19,38.13,38.17,84200.0,27.0107,27.0532,27.0107,27.039,84200.0
2011-05-26 15:05:00,38.17,38.17,38.1,38.1,128500.0,27.039,27.039,26.9894,26.9894,128500.0
2011-05-26 15:10:00,38.1,38.13,38.1,38.13,72800.0,26.9894,27.0107,26.9894,27.0107,72800.0
2011-05-26 15:15:00,38.13,38.15,38.12,38.14,85400.0,27.0107,27.0249,27.0036,27.0178,85400.0
2011-05-26 15:20:00,38.14,38.19,38.13,38.19,88500.0,27.0178,27.0532,27.0107,27.0532,88500.0
2011-05-26 15:25:00,38.19,38.22,38.18,38.22,89800.0,27.0532,27.0744,27.0461,27.0744,89800.0
2011-05-26 15:30:00,38.22,38.27,38.21,38.27,125300.0,27.0744,27.1099,27.0674,27.1099,125300.0
2011-05-26 15:35:00,38.26,38.28,38.21,38.22,208400.0,27.1028,27.117,27.0674,27.0744,208400.0
2011-05-26 15:40:00,38.22,38.23,38.2,38.2,104700.0,27.0744,27.0815,27.0603,27.0603,104700.0
2011-05-26 15:45:00,38.21,38.21,38.15,38.15,180400.0,27.0674,27.0674,27.0249,27.0249,180400.0
2011-05-26 15:50:00,38.16,38.19,38.15,38.18,173900.0,27.0319,27.0532,27.0249,27.0461,173900.0
2011-05-26 15:55:00,38.17,38.18,38.14,38.17,310400.0,27.039,27.0461,27.0178,27.039,310400.0
2011-05-27 09:30:00,38.85,39.5,38.73,39.26,2090900.0,27.5207,27.9812,27.4357,27.8112,2090900.0
2011-05-27 09:35:00,39.24,39.38,39.1,39.2,927500.0,27.797,27.8962,27.6978,27.7687,927500.0
2011-05-27 09:40:00,39.2,39.26,39.16,39.24,957400.0,27.7687,27.8112,27.7403,27.797,957400.0
2011-05-27 09:45:00,39.25,39.42,39.1,39.1,1231500.0,27.8041,27.9245,27.6978,27.6978,1231500.0
2011-05-27 09:50:00,39.11,39.19,39.01,39.15,390100.0,27.7049,27.7616,27.6341,27.7332,390100.0
2011-05-27 09:55:00,39.15,39.25,39.12,39.23,241300.0,27.7332,27.8041,27.712,27.7899,241300.0
2011-05-27 10:00:00,39.23,39.39,39.19,39.3,889000.0,27.7899,27.9033,27.7616,27.8395,889000.0
2011-05-27 10:05:00,39.29,39.39,39.14,39.15,893300.0,27.8324,27.9033,27.7262,27.7332,893300.0
2011-05-27 10:10:00,39.16,39.17,39.0,39.01,470800.0,27.7403,27.7474,27.627,27.6341,470800.0
2011-05-27 10:15:00,39.01,39.01,38.85,38.92,365700.0,27.6341,27.6341,27.5207,27.5703,365700.0
2011-05-27 10:20:00,38.91,38.92,38.85,38.86,226400.0,27.5632,27.5703,27.5207,27.5278,226400.0
2011-05-27 10:25:00,38.85,38.99,38.85,38.99,191800.0,27.5207,27.6199,27.5207,27.6199,191800.0
2011-05-27 10:30:00,38.99,39.07,38.97,38.97,211900.0,27.6199,27.6766,27.6057,27.6057,211900.0
2011-05-27 10:35:00,38.97,39.08,38.95,39.05,215300.0,27.6057,27.6837,27.5916,27.6624,215300.0
2011-05-27 10:40:00,39.05,39.05,39.0,39.02,239600.0,27.6624,27.6624,27.627,27.6412,239600.0
2011-05-27 10:45:00,39.02,39.03,39.01,39.03,150900.0,27.6412,27.6482,27.6341,27.6482,150900.0
2011-05-27 10:50:00,39.03,39.05,39.02,39.05,121800.0,27.6482,27.6624,27.6412,27.6624,121800.0
2011-05-27 10:55:00,39.05,39.05,39.01,39.05,78000.0,27.6624,27.6624,27.6341,27.6624,78000.0
2011-05-27 11:00:00,39.05,39.14,39.04,39.13,243400.0,27.6624,27.7262,27.6553,27.7191,243400.0
2011-05-27 11:05:00,39.13,39.17,39.12,39.16,182400.0,27.7191,27.7474,27.712,27.7403,182400.0
2011-05-27 11:10:00,39.16,39.19,39.14,39.18,662800.0,27.7403,27.7616,27.7262,27.7545,662800.0
2011-05-27 11:15:00,39.18,39.2,39.11,39.14,768700.0,27.7545,27.7687,27.7049,27.7262,768700.0
2011-05-27 11:20:00,39.14,39.15,38.97,39.0,497400.0,27.7262,27.7332,27.6057,27.627,497400.0
2011-05-27 11:25:00,39.0,39.07,38.94,39.07,215400.0,27.627,27.6766,27.5845,27.6766,215400.0
2011-05-27 11:30:00,39.07,39.07,39.02,39.04,377500.0,27.6766,27.6766,27.6412,27.6553,377500.0
2011-05-27 11:35:00,39.03,39.04,38.85,38.93,290400.0,27.6482,27.6553,27.5207,27.5774,290400.0
2011-05-27 11:40:00,38.92,39.04,38.92,39.04,175200.0,27.5703,27.6553,27.5703,27.6553,175200.0
2011-05-27 11:45:00,39.04,39.04,38.99,38.99,87800.0,27.6553,27.6553,27.6199,27.6199,87800.0
2011-05-27 11:50:00,38.99,39.05,38.99,39.02,124800.0,27.6199,27.6624,27.6199,27.6412,124800.0
2011-05-27 11:55:00,39.03,39.06,39.02,39.05,129900.0,27.6482,27.6695,27.6412,27.6624,129900.0
2011-05-27 12:00:00,39.05,39.05,39.0,39.0,68000.0,27.6624,27.6624,27.627,27.627,68000.0
2011-05-27 12:05:00,39.0,39.0,38.9,38.94,94900.0,27.627,27.627,27.5561,27.5845,94900.0
2011-05-27 12:10:00,38.94,38.99,38.94,38.99,81200.0,27.5845,27.6199,27.5845,27.6199,81200.0
2011-05-27 12:15:00,38.99,38.99,38.97,38.98,57600.0,27.6199,27.6199,27.6057,27.6128,57600.0
2011-05-27 12:20:00,38.97,39.01,38.97,39.0,148000.0,27.6057,27.6341,27.6057,27.627,148000.0
2011-05-27 12:25:00,39.0,39.05,38.98,39.04,237400.0,27.627,27.6624,27.6128,27.6553,237400.0
2011-05-27 12:30:00,39.04,39.05,38.97,38.97,469100.0,27.6553,27.6624,27.6057,27.6057,469100.0
2011-05-27 12:35:00,38.97,38.98,38.95,38.98,41400.0,27.6057,27.6128,27.5916,27.6128,41400.0
2011-05-27 12:40:00,38.98,39.01,38.97,38.98,70100.0,27.6128,27.6341,27.6057,27.6128,70100.0
2011-05-27 12:45:00,38.99,38.99,38.92,38.92,70300.0,27.6199,27.6199,27.5703,27.5703,70300.0
2011-05-27 12:50:00,38.93,38.96,38.89,38.93,99400.0,27.5774,27.5987,27.5491,27.5774,99400.0
2011-05-27 12:55:00,38.93,38.96,38.91,38.92,54200.0,27.5774,27.5987,27.5632,27.5703,54200.0
2011-05-27 13:00:00,38.91,38.92,38.89,38.9,65500.0,27.5632,27.5703,27.5491,27.5561,65500.0
2011-05-27 13:05:00,38.9,38.9,38.85,38.87,152200.0,27.5561,27.5561,27.5207,27.5349,152200.0
2011-05-27 13:10:00,38.87,38.87,38.83,38.86,93500.0,27.5349,27.5349,27.5066,27.5278,93500.0
2011-05-27 13:15:00,38.86,38.9,38.83,38.84,84800.0,27.5278,27.5561,27.5066,27.5136,84800.0
2011-05-27 13:20:00,38.84,38.84,38.76,38.8,100700.0,27.5136,27.5136,27.457,27.4853,100700.0
2011-05-27 13:25:00,38.8,38.81,38.78,38.8,98800.0,27.4853,27.4924,27.4711,27.4853,98800.0
2011-05-27 13:30:00,38.8,38.82,38.79,38.82,27800.0,27.4853,27.4995,27.4782,27.4995,27800.0
2011-05-27 13:35:00,38.82,38.87,38.82,38.87,88200.0,27.4995,27.5349,27.4995,27.5349,88200.0
2011-05-27 13:40:00,38.87,38.94,38.86,38.94,49700.0,27.5349,27.5845,27.5278,27.5845,49700.0
2011-05-27 13:45:00,38.93,38.95,38.93,38.95,29800.0,27.5774,27.5916,27.5774,27.5916,29800.0
2011-05-27 13:50:00,38.94,38.95,38.87,38.88,75600.0,27.5845,27.5916,27.5349,27.542,75600.0
2011-05-27 13:55:00,38.88,38.91,38.86,38.91,42700.0,27.542,27.5632,27.5278,27.5632,42700.0
2011-05-27 14:00:00,38.91,38.97,38.9,38.95,122900.0,27.5632,27.6057,27.5561,27.5916,122900.0
2011-05-27 14:05:00,38.95,38.96,38.92,38.95,109000.0,27.5916,27.5987,27.5703,27.5916,109000.0
2011-05-27 14:10:00,38.95,38.96,38.9,38.91,99000.0,27.5916,27.5987,27.5561,27.5632,99000.0
2011-05-27 14:15:00,38.89,38.94,38.88,38.94,86800.0,27.5491,27.5845,27.542,27.5845,86800.0
2011-05-27 14:20:00,38.93,38.94,38.88,38.88,88500.0,27.5774,27.5845,27.542,27.542,88500.0
2011-05-27 14:25:00,38.88,38.89,38.85,38.86,40300.0,27.542,27.5491,27.5207,27.5278,40300.0
2011-05-27 14:30:00,38.86,38.86,38.82,38.82,58000.0,27.5278,27.5278,27.4995,27.4995,58000.0
2011-05-27 14:35:00,38.83,38.91,38.82,38.9,63300.0,27.5066,27.5632,27.4995,27.5561,63300.0
2011-05-27 14:40:00,38.91,38.91,38.86,38.86,58000.0,27.5632,27.5632,27.5278,27.5278,58000.0
2011-05-27 14:45:00,38.87,38.91,38.85,38.89,113400.0,27.5349,27.5632,27.5207,27.5491,113400.0
2011-05-27 14:50:00,38.9,38.93,38.88,38.9,128500.0,27.5561,27.5774,27.542,27.5561,128500.0
2011-05-27 14:55:00,38.9,38.9,38.89,38.89,35600.0,27.5561,27.5561,27.5491,27.5491,35600.0
2011-05-27 15:00:00,38.9,38.9,38.79,38.84,191500.0,27.5561,27.5561,27.4782,27.5136,191500.0
2011-05-27 15:05:00,38.84,38.84,38.83,38.83,45100.0,27.5136,27.5136,27.5066,27.5066,45100.0
2011-05-27 15:10:00,38.83,38.84,38.81,38.82,64800.0,27.5066,27.5136,27.4924,27.4995,64800.0
2011-05-27 15:15:00,38.82,38.83,38.8,38.83,84200.0,27.4995,27.5066,27.4853,27.5066,84200.0
2011-05-27 15:20:00,38.82,38.86,38.82,38.85,62300.0,27.4995,27.5278,27.4995,27.5207,62300.0
2011-05-27 15:25:00,38.86,38.86,38.81,38.84,123600.0,27.5278,27.5278,27.4924,27.5136,123600.0
2011-05-27 15:30:00,38.84,38.84,38.8,38.82,122700.0,27.5136,27.5136,27.4853,27.4995,122700.0
2011-05-27 15:35:00,38.82,38.84,38.81,38.81,95100.0,27.4995,27.5136,27.4924,27.4924,95100.0
2011-05-27 15:40:00,38.82,38.82,38.76,38.77,146800.0,27.4995,27.4995,27.457,27.4641,146800.0
2011-05-27 15:45:00,38.76,38.8,38.76,38.8,227500.0,27.457,27.4853,27.457,27.4853,227500.0
2011-05-27 15:50:00,38.79,38.82,38.79,38.79,215700.0,27.4782,27.4995,27.4782,27.4782,215700.0
2011-05-27 15:55:00,38.79,38.82,38.79,38.8,768800.0,27.4782,27.4995,27.4782,27.4853,768800.0
2011-05-31 09:30:00,39.07,39.15,38.9,39.0,332600.0,27.6766,27.7332,27.5561,27.627,332600.0
2011-05-31 09:35:00,38.99,38.99,38.82,38.85,133100.0,27.6199,27.6199,27.4995,27.5207,133100.0
2011-05-31 09:40:00,38.85,38.89,38.77,38.8,149600.0,27.5207,27.5491,27.4641,27.4853,149600.0
2011-05-31 09:45:00,38.79,38.81,38.73,38.78,87200.0,27.4782,27.4924,27.4357,27.4711,87200.0
2011-05-31 09:50:00,38.78,38.79,38.74,38.75,129400.0,27.4711,27.4782,27.4428,27.4499,129400.0
2011-05-31 09:55:00,38.74,38.75,38.59,38.63,251000.0,27.4428,27.4499,27.3365,27.3649,251000.0
2011-05-31 10:00:00,38.64,38.66,38.52,38.52,210500.0,27.372,27.3861,27.287,27.287,210500.0
2011-05-31 10:05:00,38.52,38.53,38.44,38.44,313000.0,27.287,27.294,27.2303,27.2303,313000.0
2011-05-31 10:10:00,38.44,38.51,38.4,38.41,202500.0,27.2303,27.2799,27.202,27.209,202500.0
2011-05-31 10:15:00,38.41,38.42,38.33,38.4,231800.0,27.209,27.2161,27.1524,27.202,231800.0
2011-05-31 10:20:00,38.41,38.47,38.34,38.36,254400.0,27.209,27.2515,27.1595,27.1736,254400.0
2011-05-31 10:25:00,38.36,38.38,38.3,38.38,172400.0,27.1736,27.1878,27.1311,27.1878,172400.0
2011-05-31 10:30:00,38.38,38.44,38.37,38.44,149400.0,27.1878,27.2303,27.1807,27.2303,149400.0
2011-05-31 10:35:00,38.44,38.51,38.43,38.46,177500.0,27.2303,27.2799,27.2232,27.2445,177500.0
2011-05-31 10:40:00,38.46,38.48,38.43,38.45,80700.0,27.2445,27.2586,27.2232,27.2374,80700.0
2011-05-31 10:45:00,38.45,38.47,38.43,38.44,123900.0,27.2374,27.2515,27.2232,27.2303,123900.0
2011-05-31 10:50:00,38.45,38.51,38.44,38.51,198000.0,27.2374,27.2799,27.2303,27.2799,198000.0
2011-05-31 10:55:00,38.51,38.54,38.49,38.49,113200.0,27.2799,27.3011,27.2657,27.2657,113200.0
2011-05-31 11:00:00,38.49,38.52,38.49,38.5,105700.0,27.2657,27.287,27.2657,27.2728,105700.0
2011-05-31 11:05:00,38.5,38.51,38.46,38.47,113300.0,27.2728,27.2799,27.2445,27.2515,113300.0
2011-05-31 11:10:00,38.48,38.48,38.46,38.47,82400.0,27.2586,27.2586,27.2445,27.2515,82400.0
2011-05-31 11:15:00,38.47,38.5,38.46,38.5,75000.0,27.2515,27.2728,27.2445,27.2728,75000.0
2011-05-31 11:20:00,38.5,38.5,38.49,38.49,36700.0,27.2728,27.2728,27.2657,27.2657,36700.0
2011-05-31 11:25:00,38.49,38.51,38.49,38.51,63300.0,27.2657,27.2799,27.2657,27.2799,63300.0
2011-05-31 11:30:00,38.5,38.51,38.49,38.5,142700.0,27.2728,27.2799,27.2657,27.2728,142700.0
2011-05-31 11:35:00,38.51,38.55,38.5,38.5,68200.0,27.2799,27.3082,27.2728,27.2728,68200.0
2011-05-31 11:40:00,38.5,38.51,38.47,38.47,63100.0,27.2728,27.2799,27.2515,27.2515,63100.0
2011-05-31 11:45:00,38.47,38.49,38.45,38.45,50400.0,27.2515,27.2657,27.2374,27.2374,50400.0
2011-05-31 11:50:00,38.45,38.46,38.41,38.41,65100.0,27.2374,27.2445,27.209,27.209,65100.0
2011-05-31 11:55:00,38.42,38.42,38.33,38.38,152500.0,27.2161,27.2161,27.1524,27.1878,152500.0
2011-05-31 12:00:00,38.38,38.42,38.38,38.38,70200.0,27.1878,27.2161,27.1878,27.1878,70200.0
2011-05-31 12:05:00,38.39,38.44,38.38,38.44,77800.0,27.1949,27.2303,27.1878,27.2303,77800.0
2011-05-31 12:10:00,38.43,38.44,38.42,38.42,50600.0,27.2232,27.2303,27.2161,27.2161,50600.0
2011-05-31 12:15:00,38.43,38.43,38.38,38.41,88700.0,27.2232,27.2232,27.1878,27.209,88700.0
2011-05-31 12:20:00,38.41,38.44,38.41,38.44,47500.0,27.209,27.2303,27.209,27.2303,47500.0
2011-05-31 12:25:00,38.43,38.44,38.43,38.43,23100.0,27.2232,27.2303,27.2232,27.2232,23100.0
2011-05-31 12:30:00,38.43,38.44,38.35,38.4,156400.0,27.2232,27.2303,27.1665,27.202,156400.0
2011-05-31 12:35:00,38.4,38.45,38.39,38.43,81900.0,27.202,27.2374,27.1949,27.2232,81900.0
2011-05-31 12:40:00,38.43,38.45,38.42,38.42,56300.0,27.2232,27.2374,27.2161,27.2161,56300.0
2011-05-31 12:45:00,38.42,38.45,38.42,38.43,42500.0,27.2161,27.2374,27.2161,27.2232,42500.0
2011-05-31 12:50:00,38.43,38.49,38.42,38.49,44300.0,27.2232,27.2657,27.2161,27.2657,44300.0
2011-05-31 12:55:00,38.49,38.49,38.45,38.45,28600.0,27.2657,27.2657,27.2374,27.2374,28600.0
2011-05-31 13:00:00,38.46,38.48,38.45,38.48,18000.0,27.2445,27.2586,27.2374,27.2586,18000.0
2011-05-31 13:05:00,38.47,38.5,38.47,38.5,66200.0,27.2515,27.2728,27.2515,27.2728,66200.0
2011-05-31 13:10:00,38.49,38.53,38.49,38.52,24000.0,27.2657,27.294,27.2657,27.287,24000.0
2011-05-31 13:15:00,38.52,38.54,38.51,38.54,44900.0,27.287,27.3011,27.2799,27.3011,44900.0
2011-05-31 13:20:00,38.54,38.57,38.53,38.54,57800.0,27.3011,27.3224,27.294,27.3011,57800.0
2011-05-31 13:25:00,38.55,38.57,38.53,38.56,67300.0,27.3082,27.3224,27.294,27.3153,67300.0
2011-05-31 13:30:00,38.55,38.56,38.54,38.56,92900.0,27.3082,27.3153,27.3011,27.3153,92900.0
2011-05-31 13:35:00,38.56,38.59,38.55,38.58,80300.0,27.3153,27.3365,27.3082,27.3295,80300.0
2011-05-31 13:40:00,38.58,38.58,38.54,38.54,83000.0,27.3295,27.3295,27.3011,27.3011,83000.0
2011-05-31 13:45:00,38.55,38.6,38.51,38.58,110100.0,27.3082,27.3436,27.2799,27.3295,110100.0
2011-05-31 13:50:00,38.57,38.57,38.52,38.52,43700.0,27.3224,27.3224,27.287,27.287,43700.0
2011-05-31 13:55:00,38.52,38.54,38.52,38.53,115800.0,27.287,27.3011,27.287,27.294,115800.0
2011-05-31 14:00:00,38.52,38.61,38.52,38.59,160300.0,27.287,27.3507,27.287,27.3365,160300.0
2011-05-31 14:05:00,38.59,38.6,38.57,38.58,126300.0,27.3365,27.3436,27.3224,27.3295,126300.0
2011-05-31 14:10:00,38.58,38.6,38.57,38.59,58800.0,27.3295,27.3436,27.3224,27.3365,58800.0
2011-05-31 14:15:00,38.6,38.62,38.58,38.61,133700.0,27.3436,27.3578,27.3295,27.3507,133700.0
2011-05-31 14:20:00,38.61,38.61,38.58,38.58,197600.0,27.3507,27.3507,27.3295,27.3295,197600.0
2011-05-31 14:25:00,38.58,38.59,38.53,38.54,58800.0,27.3295,27.3365,27.294,27.3011,58800.0
2011-05-31 14:30:00,38.54,38.59,38.51,38.58,104200.0,27.3011,27.3365,27.2799,27.3295,104200.0
2011-05-31 14:35:00,38.59,38.6,38.53,38.53,84100.0,27.3365,27.3436,27.294,27.294,84100.0
2011-05-31 14:40:00,38.53,38.55,38.53,38.54,35200.0,27.294,27.3082,27.294,27.3011,35200.0
2011-05-31 14:45:00,38.54,38.55,38.5,38.5,89200.0,27.3011,27.3082,27.2728,27.2728,89200.0
2011-05-31 14:50:00,38.5,38.54,38.5,38.53,66000.0,27.2728,27.3011,27.2728,27.294,66000.0
2011-05-31 14:55:00,38.53,38.54,38.53,38.54,25600.0,27.294,27.3011,27.294,27.3011,25600.0
2011-05-31 15:00:00,38.53,38.54,38.5,38.5,73200.0,27.294,27.3011,27.2728,27.2728,73200.0
2011-05-31 15:05:00,38.49,38.52,38.49,38.49,64400.0,27.2657,27.287,27.2657,27.2657,64400.0
2011-05-31 15:10:00,38.49,38.5,38.47,38.49,52100.0,27.2657,27.2728,27.2515,27.2657,52100.0
2011-05-31 15:15:00,38.48,38.5,38.48,38.5,67600.0,27.2586,27.2728,27.2586,27.2728,67600.0
2011-05-31 15:20:00,38.5,38.5,38.49,38.5,44200.0,27.2728,27.2728,27.2657,27.2728,44200.0
2011-05-31 15:25:00,38.5,38.55,38.5,38.5,107600.0,27.2728,27.3082,27.2728,27.2728,107600.0
2011-05-31 15:30:00,38.5,38.52,38.48,38.5,91300.0,27.2728,27.287,27.2586,27.2728,91300.0
2011-05-31 15:35:00,38.5,38.5,38.49,38.49,55200.0,27.2728,27.2728,27.2657,27.2657,55200.0
2011-05-31 15:40:00,38.49,38.59,38.49,38.59,275100.0,27.2657,27.3365,27.2657,27.3365,275100.0
2011-05-31 15:45:00,38.59,38.65,38.59,38.63,286400.0,27.3365,27.3791,27.3365,27.3649,286400.0
2011-05-31 15:50:00,38.63,38.7,38.62,38.67,264200.0,27.3649,27.4145,27.3578,27.3932,264200.0
2011-05-31 15:55:00,38.68,38.7,38.66,38.68,546800.0,27.4003,27.4145,27.3861,27.4003,546800.0
2011-06-01 09:30:00,38.64,38.99,38.63,38.92,213100.0,27.372,27.6199,27.3649,27.5703,213100.0
2011-06-01 09:35:00,38.93,38.93,38.71,38.77,119700.0,27.5774,27.5774,27.4216,27.4641,119700.0
2011-06-01 09:40:00,38.77,38.77,38.68,38.69,82200.0,27.4641,27.4641,27.4003,27.4074,82200.0
2011-06-01 09:45:00,38.69,38.72,38.61,38.61,108300.0,27.4074,27.4286,27.3507,27.3507,108300.0
2011-06-01 09:50:00,38.61,38.67,38.6,38.62,58800.0,27.3507,27.3932,27.3436,27.3578,58800.0
2011-06-01 09:55:00,38.62,38.68,38.6,38.68,40300.0,27.3578,27.4003,27.3436,27.4003,40300.0
2011-06-01 10:00:00,38.67,38.68,38.56,38.63,134500.0,27.3932,27.4003,27.3153,27.3649,134500.0
2011-06-01 10:05:00,38.64,38.64,38.58,38.6,71800.0,27.372,27.372,27.3295,27.3436,71800.0
2011-06-01 10:10:00,38.59,38.59,38.53,38.55,77100.0,27.3365,27.3365,27.294,27.3082,77100.0
2011-06-01 10:15:00,38.55,38.59,38.55,38.57,69800.0,27.3082,27.3365,27.3082,27.3224,69800.0
2011-06-01 10:20:00,38.57,38.6,38.53,38.59,56700.0,27.3224,27.3436,27.294,27.3365,56700.0
2011-06-01 10:25:00,38.6,38.6,38.49,38.5,91200.0,27.3436,27.3436,27.2657,27.2728,91200.0
2011-06-01 10:30:00,38.49,38.51,38.46,38.46,95300.0,27.2657,27.2799,27.2445,27.2445,95300.0
2011-06-01 10:35:00,38.47,38.54,38.47,38.53,55000.0,27.2515,27.3011,27.2515,27.294,55000.0
2011-06-01 10:40:00,38.53,38.53,38.42,38.46,206000.0,27.294,27.294,27.2161,27.2445,206000.0
2011-06-01 10:45:00,38.46,38.47,38.43,38.44,80700.0,27.2445,27.2515,27.2232,27.2303,80700.0
2011-06-01 10:50:00,38.44,38.45,38.4,38.41,92400.0,27.2303,27.2374,27.202,27.209,92400.0
2011-06-01 10:55:00,38.4,38.43,38.38,38.43,47800.0,27.202,27.2232,27.1878,27.2232,47800.0
2011-06-01 11:00:00,38.43,38.48,38.42,38.48,53500.0,27.2232,27.2586,27.2161,27.2586,53500.0
2011-06-01 11:05:00,38.48,38.5,38.48,38.49,64200.0,27.2586,27.2728,27.2586,27.2657,64200.0
2011-06-01 11:10:00,38.5,38.51,38.48,38.48,40200.0,27.2728,27.2799,27.2586,27.2586,40200.0
2011-06-01 11:15:00,38.48,38.49,38.45,38.45,44500.0,27.2586,27.2657,27.2374,27.2374,44500.0
2011-06-01 11:20:00,38.45,38.5,38.45,38.49,65900.0,27.2374,27.2728,27.2374,27.2657,65900.0
2011-06-01 11:25:00,38.49,38.53,38.49,38.52,43900.0,27.2657,27.294,27.2657,27.287,43900.0
2011-06-01 11:30:00,38.52,38.54,38.45,38.47,71600.0,27.287,27.3011,27.2374,27.2515,71600.0
2011-06-01 11:35:00,38.47,38.48,38.41,38.41,24800.0,27.2515,27.2586,27.209,27.209,24800.0
2011-06-01 11:40:00,38.41,38.46,38.41,38.46,29800.0,27.209,27.2445,27.209,27.2445,29800.0
2011-06-01 11:45:00,38.46,38.49,38.43,38.47,39900.0,27.2445,27.2657,27.2232,27.2515,39900.0
2011-06-01 11:50:00,38.47,38.48,38.42,38.44,88600.0,27.2515,27.2586,27.2161,27.2303,88600.0
2011-06-01 11:55:00,38.43,38.46,38.43,38.43,38600.0,27.2232,27.2445,27.2232,27.2232,38600.0
2011-06-01 12:00:00,38.44,38.49,38.43,38.44,46000.0,27.2303,27.2657,27.2232,27.2303,46000.0
2011-06-01 12:05:00,38.45,38.46,38.37,38.38,87700.0,27.2374,27.2445,27.1807,27.1878,87700.0
2011-06-01 12:10:00,38.37,38.38,38.34,38.36,34400.0,27.1807,27.1878,27.1595,27.1736,34400.0
2011-06-01 12:15:00,38.36,38.38,38.33,38.34,68000.0,27.1736,27.1878,27.1524,27.1595,68000.0
2011-06-01 12:20:00,38.33,38.36,38.31,38.33,43900.0,27.1524,27.1736,27.1382,27.1524,43900.0
2011-06-01 12:25:00,38.33,38.35,38.33,38.33,46500.0,27.1524,27.1665,27.1524,27.1524,46500.0
2011-06-01 12:30:00,38.33,38.37,38.33,38.35,38700.0,27.1524,27.1807,27.1524,27.1665,38700.0
2011-06-01 12:35:00,38.35,38.4,38.35,38.4,41600.0,27.1665,27.202,27.1665,27.202,41600.0
2011-06-01 12:40:00,38.4,38.42,38.37,38.4,63300.0,27.202,27.2161,27.1807,27.202,63300.0
2011-06-01 12:45:00,38.39,38.4,38.39,38.4,23500.0,27.1949,27.202,27.1949,27.202,23500.0
2011-06-01 12:50:00,38.39,38.41,38.36,38.4,38700.0,27.1949,27.209,27.1736,27.202,38700.0
2011-06-01 12:55:00,38.4,38.41,38.37,38.4,52700.0,27.202,27.209,27.1807,27.202,52700.0
2011-06-01 13:00:00,38.4,38.44,38.4,38.43,40000.0,27.202,27.2303,27.202,27.2232,40000.0
2011-06-01 13:05:00,38.43,38.43,38.37,38.38,35900.0,27.2232,27.2232,27.1807,27.1878,35900.0
2011-06-01 13:10:00,38.38,38.39,38.3,38.32,60600.0,27.1878,27.1949,27.1311,27.1453,60600.0
2011-06-01 13:15:00,38.33,38.37,38.29,38.31,122600.0,27.1524,27.1807,27.124,27.1382,122600.0
2011-06-01 13:20:00,38.32,38.34,38.27,38.29,56100.0,27.1453,27.1595,27.1099,27.124,56100.0
2011-06-01 13:25:00,38.29,38.32,38.25,38.3,75200.0,27.124,27.1453,27.0957,27.1311,75200.0
2011-06-01 13:30:00,38.3,38.36,38.27,38.35,89400.0,27.1311,27.1736,27.1099,27.1665,89400.0
2011-06-01 13:35:00,38.35,38.36,38.31,38.36,60900.0,27.1665,27.1736,27.1382,27.1736,60900.0
2011-06-01 13:40:00,38.35,38.36,38.35,38.35,10700.0,27.1665,27.1736,27.1665,27.1665,10700.0
2011-06-01 13:45:00,38.35,38.36,38.31,38.34,72700.0,27.1665,27.1736,27.1382,27.1595,72700.0
2011-06-01 13:50:00,38.35,38.35,38.3,38.32,58500.0,27.1665,27.1665,27.1311,27.1453,58500.0
2011-06-01 13:55:00,38.33,38.38,38.33,38.38,26300.0,27.1524,27.1878,27.1524,27.1878,26300.0
2011-06-01 14:00:00,38.38,38.41,38.36,38.4,64100.0,27.1878,27.209,27.1736,27.202,64100.0
2011-06-01 14:05:00,38.4,38.4,38.39,38.4,31700.0,27.202,27.202,27.1949,27.202,31700.0
2011-06-01 14:10:00,38.4,38.42,38.39,38.39,85700.0,27.202,27.2161,27.1949,27.1949,85700.0
2011-06-01 14:15:00,38.39,38.49,38.39,38.48,167200.0,27.1949,27.2657,27.1949,27.2586,167200.0
2011-06-01 14:20:00,38.49,38.52,38.46,38.47,191300.0,27.2657,27.287,27.2445,27.2515,191300.0
2011-06-01 14:25:00,38.46,38.48,38.44,38.45,103300.0,27.2445,27.2586,27.2303,27.2374,103300.0
2011-06-01 14:30:00,38.44,38.45,38.34,38.37,256800.0,27.2303,27.2374,27.1595,27.1807,256800.0
2011-06-01 14:35:00,38.39,38.43,38.35,38.43,86400.0,27.1949,27.2232,27.1665,27.2232,86400.0
2011-06-01 14:40:00,38.42,38.43,38.39,38.42,160600.0,27.2161,27.2232,27.1949,27.2161,160600.0
2011-06-01 14:45:00,38.41,38.43,38.4,38.41,178000.0,27.209,27.2232,27.202,27.209,178000.0
2011-06-01 14:50:00,38.42,38.45,38.41,38.45,50600.0,27.2161,27.2374,27.209,27.2374,50600.0
2011-06-01 14:55:00,38.46,38.49,38.45,38.49,81500.0,27.2445,27.2657,27.2374,27.2657,81500.0
2011-06-01 15:00:00,38.49,38.5,38.43,38.45,134500.0,27.2657,27.2728,27.2232,27.2374,134500.0
2011-06-01 15:05:00,38.44,38.46,38.41,38.41,96000.0,27.2303,27.2445,27.209,27.209,96000.0
2011-06-01 15:10:00,38.41,38.43,38.34,38.34,117600.0,27.209,27.2232,27.1595,27.1595,117600.0
2011-06-01 15:15:00,38.34,38.38,38.34,38.35,98000.0,27.1595,27.1878,27.1595,27.1665,98000.0
2011-06-01 15:20:00,38.36,38.36,38.33,38.33,205500.0,27.1736,27.1736,27.1524,27.1524,205500.0
2011-06-01 15:25:00,38.33,38.34,38.33,38.34,46300.0,27.1524,27.1595,27.1524,27.1595,46300.0
2011-06-01 15:30:00,38.34,38.42,38.32,38.4,340300.0,27.1595,27.2161,27.1453,27.202,340300.0
2011-06-01 15:35:00,38.41,38.44,38.4,38.44,112100.0,27.209,27.2303,27.202,27.2303,112100.0
2011-06-01 15:40:00,38.44,38.47,38.43,38.43,467500.0,27.2303,27.2515,27.2232,27.2232,467500.0
2011-06-01 15:45:00,38.43,38.43,38.38,38.38,530200.0,27.2232,27.2232,27.1878,27.1878,530200.0
2011-06-01 15:50:00,38.38,38.45,38.38,38.44,378100.0,27.1878,27.2374,27.1878,27.2303,378100.0
2011-06-01 15:55:00,38.44,38.45,38.39,38.39,517400.0,27.2303,27.2374,27.1949,27.1949,517400.0
2011-06-02 09:30:00,38.37,38.42,38.26,38.34,147000.0,27.1807,27.2161,27.1028,27.1595,147000.0
2011-06-02 09:35:00,38.34,38.4,38.32,38.33,163600.0,27.1595,27.202,27.1453,27.1524,163600.0
2011-06-02 09:40:00,38.34,38.36,38.26,38.32,235800.0,27.1595,27.1736,27.1028,27.1453,235800.0
2011-06-02 09:45:00,38.31,38.37,38.3,38.31,216000.0,27.1382,27.1807,27.1311,27.1382,216000.0
2011-06-02 09:50:00,38.31,38.38,38.27,38.36,295900.0,27.1382,27.1878,27.1099,27.1736,295900.0
2011-06-02 09:55:00,38.36,38.51,38.36,38.48,125200.0,27.1736,27.2799,27.1736,27.2586,125200.0
2011-06-02 10:00:00,38.5,38.52,38.4,38.45,119800.0,27.2728,27.287,27.202,27.2374,119800.0
2011-06-02 10:05:00,38.44,38.46,38.39,38.41,117000.0,27.2303,27.2445,27.1949,27.209,117000.0
2011-06-02 10:10:00,38.41,38.42,38.36,38.36,64500.0,27.209,27.2161,27.1736,27.1736,64500.0
2011-06-02 10:15:00,38.36,38.39,38.34,38.34,185900.0,27.1736,27.1949,27.1595,27.1595,185900.0
2011-06-02 10:20:00,38.34,38.34,38.27,38.3,131700.0,27.1595,27.1595,27.1099,27.1311,131700.0
2011-06-02 10:25:00,38.31,38.32,38.26,38.3,161500.0,27.1382,27.1453,27.1028,27.1311,161500.0
2011-06-02 10:30:00,38.3,38.33,38.27,38.3,138300.0,27.1311,27.1524,27.1099,27.1311,138300.0
2011-06-02 10:35:00,38.31,38.37,38.3,38.37,50300.0,27.1382,27.1807,27.1311,27.1807,50300.0
2011-06-02 10:40:00,38.37,38.47,38.36,38.47,142700.0,27.1807,27.2515,27.1736,27.2515,142700.0
2011-06-02 10:45:00,38.46,38.48,38.43,38.47,232000.0,27.2445,27.2586,27.2232,27.2515,232000.0
2011-06-02 10:50:00,38.47,38.52,38.46,38.52,197800.0,27.2515,27.287,27.2445,27.287,197800.0
2011-06-02 10:55:00,38.52,38.56,38.5,38.51,397900.0,27.287,27.3153,27.2728,27.2799,397900.0
2011-06-02 11:00:00,38.51,38.54,38.5,38.53,85900.0,27.2799,27.3011,27.2728,27.294,85900.0
2011-06-02 11:05:00,38.54,38.55,38.5,38.52,139600.0,27.3011,27.3082,27.2728,27.287,139600.0
2011-06-02 11:10:00,38.52,38.53,38.47,38.52,126300.0,27.287,27.294,27.2515,27.287,126300.0
2011-06-02 11:15:00,38.53,38.55,38.5,38.5,151800.0,27.294,27.3082,27.2728,27.2728,151800.0
2011-06-02 11:20:00,38.5,38.51,38.45,38.49,85300.0,27.2728,27.2799,27.2374,27.2657,85300.0
2011-06-02 11:25:00,38.5,38.5,38.43,38.44,96900.0,27.2728,27.2728,27.2232,27.2303,96900.0
2011-06-02 11:30:00,38.45,38.47,38.4,38.4,122300.0,27.2374,27.2515,27.202,27.202,122300.0
2011-06-02 11:35:00,38.4,38.45,38.36,38.37,63000.0,27.202,27.2374,27.1736,27.1807,63000.0
2011-06-02 11:40:00,38.37,38.41,38.36,38.38,88900.0,27.1807,27.209,27.1736,27.1878,88900.0
2011-06-02 11:45:00,38.38,38.39,38.31,38.36,150200.0,27.1878,27.1949,27.1382,27.1736,150200.0
2011-06-02 11:50:00,38.35,38.38,38.33,38.36,94900.0,27.1665,27.1878,27.1524,27.1736,94900.0
2011-06-02 11:55:00,38.36,38.39,38.34,38.34,75200.0,27.1736,27.1949,27.1595,27.1595,75200.0
2011-06-02 12:00:00,38.34,38.37,38.34,38.34,93000.0,27.1595,27.1807,27.1595,27.1595,93000.0
2011-06-02 12:05:00,38.34,38.34,38.33,38.33,65000.0,27.1595,27.1595,27.1524,27.1524,65000.0
2011-06-02 12:10:00,38.33,38.34,38.31,38.33,57500.0,27.1524,27.1595,27.1382,27.1524,57500.0
2011-06-02 12:15:00,38.33,38.35,38.33,38.33,276200.0,27.1524,27.1665,27.1524,27.1524,276200.0
2011-06-02 12:20:00,38.34,38.34,38.28,38.3,259900.0,27.1595,27.1595,27.117,27.1311,259900.0
2011-06-02 12:25:00,38.31,38.31,38.29,38.3,102800.0,27.1382,27.1382,27.124,27.1311,102800.0
2011-06-02 12:30:00,38.3,38.31,38.29,38.31,187900.0,27.1311,27.1382,27.124,27.1382,187900.0
2011-06-02 12:35:00,38.31,38.4,38.3,38.39,336900.0,27.1382,27.202,27.1311,27.1949,336900.0
2011-06-02 12:40:00,38.4,38.42,38.37,38.41,209600.0,27.202,27.2161,27.1807,27.209,209600.0
2011-06-02 12:45:00,38.4,38.41,38.35,38.36,291500.0,27.202,27.209,27.1665,27.1736,291500.0
2011-06-02 12:50:00,38.37,38.42,38.36,38.42,85200.0,27.1807,27.2161,27.1736,27.2161,85200.0
2011-06-02 12:55:00,38.42,38.42,38.4,38.4,34400.0,27.2161,27.2161,27.202,27.202,34400.0
2011-06-02 13:00:00,38.4,38.41,38.39,38.39,388800.0,27.202,27.209,27.1949,27.1949,388800.0
2011-06-02 13:05:00,38.4,38.43,38.38,38.39,140100.0,27.202,27.2232,27.1878,27.1949,140100.0
2011-06-02 13:10:00,38.38,38.39,38.35,38.35,34900.0,27.1878,27.1949,27.1665,27.1665,34900.0
2011-06-02 13:15:00,38.35,38.39,38.35,38.38,115700.0,27.1665,27.1949,27.1665,27.1878,115700.0
2011-06-02 13:20:00,38.39,38.4,38.38,38.38,71700.0,27.1949,27.202,27.1878,27.1878,71700.0
2011-06-02 13:25:00,38.39,38.41,38.38,38.41,446300.0,27.1949,27.209,27.1878,27.209,446300.0
2011-06-02 13:30:00,38.41,38.41,38.36,38.38,157300.0,27.209,27.209,27.1736,27.1878,157300.0
2011-06-02 13:35:00,38.38,38.39,38.37,38.38,77700.0,27.1878,27.1949,27.1807,27.1878,77700.0
2011-06-02 13:40:00,38.37,38.41,38.37,38.39,103500.0,27.1807,27.209,27.1807,27.1949,103500.0
2011-06-02 13:45:00,38.39,38.4,38.38,38.39,127200.0,27.1949,27.202,27.1878,27.1949,127200.0
2011-06-02 13:50:00,38.4,38.48,38.39,38.47,241200.0,27.202,27.2586,27.1949,27.2515,241200.0
2011-06-02 13:55:00,38.48,38.55,38.47,38.52,326200.0,27.2586,27.3082,27.2515,27.287,326200.0
2011-06-02 14:00:00,38.52,38.55,38.52,38.53,106300.0,27.287,27.3082,27.287,27.294,106300.0
2011-06-02 14:05:00,38.53,38.56,38.53,38.55,111900.0,27.294,27.3153,27.294,27.3082,111900.0
2011-06-02 14:10:00,38.55,38.58,38.54,38.57,182200.0,27.3082,27.3295,27.3011,27.3224,182200.0
2011-06-02 14:15:00,38.58,38.6,38.53,38.55,124000.0,27.3295,27.3436,27.294,27.3082,124000.0
2011-06-02 14:20:00,38.55,38.55,38.49,38.51,67600.0,27.3082,27.3082,27.2657,27.2799,67600.0
2011-06-02 14:25:00,38.51,38.53,38.48,38.48,78900.0,27.2799,27.294,27.2586,27.2586,78900.0
2011-06-02 14:30:00,38.48,38.49,38.46,38.46,54600.0,27.2586,27.2657,27.2445,27.2445,54600.0
2011-06-02 14:35:00,38.46,38.47,38.44,38.45,95700.0,27.2445,27.2515,27.2303,27.2374,95700.0
2011-06-02 14:40:00,38.45,38.46,38.43,38.44,72100.0,27.2374,27.2445,27.2232,27.2303,72100.0
2011-06-02 14:45:00,38.43,38.48,38.42,38.46,73900.0,27.2232,27.2586,27.2161,27.2445,73900.0
2011-06-02 14:50:00,38.47,38.51,38.47,38.5,88600.0,27.2515,27.2799,27.2515,27.2728,88600.0
2011-06-02 14:55:00,38.5,38.51,38.48,38.51,69600.0,27.2728,27.2799,27.2586,27.2799,69600.0
2011-06-02 15:00:00,38.5,38.54,38.5,38.53,152100.0,27.2728,27.3011,27.2728,27.294,152100.0
2011-06-02 15:05:00,38.53,38.53,38.5,38.52,68400.0,27.294,27.294,27.2728,27.287,68400.0
2011-06-02 15:10:00,38.52,38.55,38.51,38.51,73300.0,27.287,27.3082,27.2799,27.2799,73300.0
2011-06-02 15:15:00,38.51,38.52,38.46,38.47,114200.0,27.2799,27.287,27.2445,27.2515,114200.0
2011-06-02 15:20:00,38.46,38.51,38.46,38.51,133600.0,27.2445,27.2799,27.2445,27.2799,133600.0
2011-06-02 15:25:00,38.5,38.52,38.49,38.51,111800.0,27.2728,27.287,27.2657,27.2799,111800.0
2011-06-02 15:30:00,38.52,38.55,38.49,38.5,192900.0,27.287,27.3082,27.2657,27.2728,192900.0
2011-06-02 15:35:00,38.5,38.53,38.5,38.52,160800.0,27.2728,27.294,27.2728,27.287,160800.0
2011-06-02 15:40:00,38.53,38.58,38.52,38.58,291100.0,27.294,27.3295,27.287,27.3295,291100.0
2011-06-02 15:45:00,38.58,38.59,38.54,38.55,209900.0,27.3295,27.3365,27.3011,27.3082,209900.0
2011-06-02 15:50:00,38.54,38.55,38.5,38.5,169100.0,27.3011,27.3082,27.2728,27.2728,169100.0
2011-06-02 15:55:00,38.51,38.53,38.5,38.51,337400.0,27.2799,27.294,27.2728,27.2799,337400.0
2011-06-03 09:30:00,38.15,38.36,37.97,38.31,220800.0,27.0249,27.1736,26.8974,27.1382,220800.0
2011-06-03 09:35:00,38.31,38.41,38.26,38.38,202100.0,27.1382,27.209,27.1028,27.1878,202100.0
2011-06-03 09:40:00,38.36,38.38,38.19,38.23,216600.0,27.1736,27.1878,27.0532,27.0815,216600.0
2011-06-03 09:45:00,38.24,38.24,38.03,38.05,186100.0,27.0886,27.0886,26.9399,26.954,186100.0
2011-06-03 09:50:00,38.06,38.06,38.0,38.02,164700.0,26.9611,26.9611,26.9186,26.9328,164700.0
2011-06-03 09:55:00,38.03,38.08,37.97,38.0,94800.0,26.9399,26.9753,26.8974,26.9186,94800.0
2011-06-03 10:00:00,38.01,38.05,37.99,38.0,174100.0,26.9257,26.954,26.9115,26.9186,174100.0
2011-06-03 10:05:00,38.0,38.01,37.92,37.95,219900.0,26.9186,26.9257,26.8619,26.8832,219900.0
2011-06-03 10:10:00,37.95,37.96,37.89,37.93,137400.0,26.8832,26.8903,26.8407,26.869,137400.0
2011-06-03 10:15:00,37.92,38.03,37.92,38.01,121600.0,26.8619,26.9399,26.8619,26.9257,121600.0
2011-06-03 10:20:00,38.01,38.07,38.0,38.05,277100.0,26.9257,26.9682,26.9186,26.954,277100.0
2011-06-03 10:25:00,38.05,38.15,38.04,38.11,410400.0,26.954,27.0249,26.9469,26.9965,410400.0
2011-06-03 10:30:00,38.12,38.12,38.07,38.1,194100.0,27.0036,27.0036,26.9682,26.9894,194100.0
2011-06-03 10:35:00,38.11,38.14,38.08,38.12,97400.0,26.9965,27.0178,26.9753,27.0036,97400.0
2011-06-03 10:40:00,38.12,38.17,38.1,38.17,78600.0,27.0036,27.039,26.9894,27.039,78600.0
2011-06-03 10:45:00,38.17,38.22,38.15,38.15,159800.0,27.039,27.0744,27.0249,27.0249,159800.0
2011-06-03 10:50:00,38.16,38.2,38.15,38.18,102300.0,27.0319,27.0603,27.0249,27.0461,102300.0
2011-06-03 10:55:00,38.19,38.21,38.15,38.2,127900.0,27.0532,27.0674,27.0249,27.0603,127900.0
2011-06-03 11:00:00,38.2,38.23,38.18,38.21,93800.0,27.0603,27.0815,27.0461,27.0674,93800.0
2011-06-03 11:05:00,38.21,38.22,38.17,38.21,117300.0,27.0674,27.0744,27.039,27.0674,117300.0
2011-06-03 11:10:00,38.22,38.22,38.18,38.18,101100.0,27.0744,27.0744,27.0461,27.0461,101100.0
2011-06-03 11:15:00,38.18,38.19,38.1,38.12,135300.0,27.0461,27.0532,26.9894,27.0036,135300.0
2011-06-03 11:20:00,38.11,38.17,38.11,38.14,67300.0,26.9965,27.039,26.9965,27.0178,67300.0
2011-06-03 11:25:00,38.14,38.16,38.12,38.13,177000.0,27.0178,27.0319,27.0036,27.0107,177000.0
2011-06-03 11:30:00,38.13,38.18,38.12,38.12,51300.0,27.0107,27.0461,27.0036,27.0036,51300.0
2011-06-03 11:35:00,38.13,38.13,38.09,38.1,104600.0,27.0107,27.0107,26.9824,26.9894,104600.0
2011-06-03 11:40:00,38.1,38.14,38.07,38.07,111700.0,26.9894,27.0178,26.9682,26.9682,111700.0
2011-06-03 11:45:00,38.06,38.09,38.01,38.09,140500.0,26.9611,26.9824,26.9257,26.9824,140500.0
2011-06-03 11:50:00,38.08,38.09,38.04,38.04,122900.0,26.9753,26.9824,26.9469,26.9469,122900.0
2011-06-03 11:55:00,38.04,38.09,38.04,38.09,81600.0,26.9469,26.9824,26.9469,26.9824,81600.0
2011-06-03 12:00:00,38.09,38.1,38.05,38.08,189700.0,26.9824,26.9894,26.954,26.9753,189700.0
2011-06-03 12:05:00,38.07,38.09,38.04,38.05,135400.0,26.9682,26.9824,26.9469,26.954,135400.0
2011-06-03 12:10:00,38.05,38.09,38.05,38.08,60000.0,26.954,26.9824,26.954,26.9753,60000.0
2011-06-03 12:15:00,38.08,38.11,38.06,38.11,66600.0,26.9753,26.9965,26.9611,26.9965,66600.0
2011-06-03 12:20:00,38.1,38.14,38.1,38.11,48500.0,26.9894,27.0178,26.9894,26.9965,48500.0
2011-06-03 12:25:00,38.1,38.14,38.1,38.11,76800.0,26.9894,27.0178,26.9894,26.9965,76800.0
2011-06-03 12:30:00,38.11,38.13,38.07,38.09,180200.0,26.9965,27.0107,26.9682,26.9824,180200.0
2011-06-03 12:35:00,38.09,38.09,38.04,38.07,57000.0,26.9824,26.9824,26.9469,26.9682,57000.0
2011-06-03 12:40:00,38.07,38.08,38.04,38.06,59400.0,26.9682,26.9753,26.9469,26.9611,59400.0
2011-06-03 12:45:00,38.06,38.08,38.04,38.06,70900.0,26.9611,26.9753,26.9469,26.9611,70900.0
2011-06-03 12:50:00,38.07,38.07,38.0,38.0,56800.0,26.9682,26.9682,26.9186,26.9186,56800.0
2011-06-03 12:55:00,38.01,38.03,37.99,38.01,146400.0,26.9257,26.9399,26.9115,26.9257,146400.0
2011-06-03 13:00:00,38.01,38.06,38.01,38.05,72800.0,26.9257,26.9611,26.9257,26.954,72800.0
2011-06-03 13:05:00,38.05,38.09,38.04,38.09,56300.0,26.954,26.9824,26.9469,26.9824,56300.0
2011-06-03 13:10:00,38.09,38.11,38.08,38.09,135500.0,26.9824,26.9965,26.9753,26.9824,135500.0
2011-06-03 13:15:00,38.09,38.11,38.09,38.1,51900.0,26.9824,26.9965,26.9824,26.9894,51900.0
2011-06-03 13:20:00,38.1,38.12,38.06,38.08,72400.0,26.9894,27.0036,26.9611,26.9753,72400.0
2011-06-03 13:25:00,38.07,38.07,38.02,38.04,42800.0,26.9682,26.9682,26.9328,26.9469,42800.0
2011-06-03 13:30:00,38.04,38.05,38.01,38.05,50500.0,26.9469,26.954,26.9257,26.954,50500.0
2011-06-03 13:35:00,38.04,38.05,38.0,38.02,134100.0,26.9469,26.954,26.9186,26.9328,134100.0
2011-06-03 13:40:00,38.02,38.04,38.0,38.01,40200.0,26.9328,26.9469,26.9186,26.9257,40200.0
2011-06-03 13:45:00,38.01,38.01,38.0,38.0,37700.0,26.9257,26.9257,26.9186,26.9186,37700.0
2011-06-03 13:50:00,38.0,38.03,38.0,38.02,22700.0,26.9186,26.9399,26.9186,26.9328,22700.0
2011-06-03 13:55:00,38.02,38.03,37.96,37.96,89100.0,26.9328,26.9399,26.8903,26.8903,89100.0
2011-06-03 14:00:00,37.97,37.97,37.91,37.96,76300.0,26.8974,26.8974,26.8548,26.8903,76300.0
2011-06-03 14:05:00,37.97,37.97,37.93,37.95,55900.0,26.8974,26.8974,26.869,26.8832,55900.0
2011-06-03 14:10:00,37.94,37.96,37.92,37.95,71700.0,26.8761,26.8903,26.8619,26.8832,71700.0
2011-06-03 14:15:00,37.95,38.01,37.95,38.0,58700.0,26.8832,26.9257,26.8832,26.9186,58700.0
2011-06-03 14:20:00,38.01,38.02,37.98,37.99,84000.0,26.9257,26.9328,26.9044,26.9115,84000.0
2011-06-03 14:25:00,37.99,38.02,37.99,38.0,68300.0,26.9115,26.9328,26.9115,26.9186,68300.0
2011-06-03 14:30:00,37.99,38.02,37.99,38.0,53600.0,26.9115,26.9328,26.9115,26.9186,53600.0
2011-06-03 14:35:00,38.0,38.03,38.0,38.01,45600.0,26.9186,26.9399,26.9186,26.9257,45600.0
2011-06-03 14:40:00,38.01,38.05,38.0,38.05,48300.0,26.9257,26.954,26.9186,26.954,48300.0
2011-06-03 14:45:00,38.05,38.08,38.04,38.06,52000.0,26.954,26.9753,26.9469,26.9611,52000.0
2011-06-03 14:50:00,38.07,38.08,38.06,38.07,63200.0,26.9682,26.9753,26.9611,26.9682,63200.0
2011-06-03 14:55:00,38.07,38.07,38.0,38.0,68300.0,26.9682,26.9682,26.9186,26.9186,68300.0
2011-06-03 15:00:00,38.0,38.04,37.99,38.02,95500.0,26.9186,26.9469,26.9115,26.9328,95500.0
2011-06-03 15:05:00,38.02,38.03,37.97,37.98,102600.0,26.9328,26.9399,26.8974,26.9044,102600.0
2011-06-03 15:10:00,37.98,37.99,37.9,37.91,137100.0,26.9044,26.9115,26.8478,26.8548,137100.0
2011-06-03 15:15:00,37.9,37.92,37.87,37.88,130400.0,26.8478,26.8619,26.8265,26.8336,130400.0
2011-06-03 15:20:00,37.88,37.91,37.87,37.89,115700.0,26.8336,26.8548,26.8265,26.8407,115700.0
2011-06-03 15:25:00,37.9,37.91,37.88,37.9,112800.0,26.8478,26.8548,26.8336,26.8478,112800.0
2011-06-03 15:30:00,37.9,37.99,37.89,37.96,180500.0,26.8478,26.9115,26.8407,26.8903,180500.0
2011-06-03 15:35:00,37.95,38.02,37.95,38.01,119800.0,26.8832,26.9328,26.8832,26.9257,119800.0
2011-06-03 15:40:00,38.01,38.06,38.0,38.02,159800.0,26.9257,26.9611,26.9186,26.9328,159800.0
2011-06-03 15:45:00,38.03,38.06,38.0,38.01,211300.0,26.9399,26.9611,26.9186,26.9257,211300.0
2011-06-03 15:50:00,38.01,38.02,37.93,37.93,163300.0,26.9257,26.9328,26.869,26.869,163300.0
2011-06-03 15:55:00,37.94,37.99,37.93,37.97,329500.0,26.8761,26.9115,26.869,26.8974,329500.0
2011-06-06 09:30:00,37.86,38.04,37.82,38.01,134300.0,26.8194,26.9469,26.7911,26.9257,134300.0
2011-06-06 09:35:00,38.01,38.01,37.94,37.99,94300.0,26.9257,26.9257,26.8761,26.9115,94300.0
2011-06-06 09:40:00,37.98,37.99,37.94,37.98,82300.0,26.9044,26.9115,26.8761,26.9044,82300.0
2011-06-06 09:45:00,37.97,37.98,37.91,37.91,102500.0,26.8974,26.9044,26.8548,26.8548,102500.0
2011-06-06 09:50:00,37.92,37.92,37.83,37.83,275800.0,26.8619,26.8619,26.7982,26.7982,275800.0
2011-06-06 09:55:00,37.83,37.85,37.73,37.75,288900.0,26.7982,26.8123,26.7273,26.7415,288900.0
2011-06-06 10:00:00,37.75,37.76,37.61,37.65,274300.0,26.7415,26.7486,26.6423,26.6707,274300.0
2011-06-06 10:05:00,37.65,37.71,37.58,37.58,209400.0,26.6707,26.7132,26.6211,26.6211,209400.0
2011-06-06 10:10:00,37.58,37.59,37.5,37.5,368700.0,26.6211,26.6282,26.5644,26.5644,368700.0
2011-06-06 10:15:00,37.5,37.61,37.49,37.59,144500.0,26.5644,26.6423,26.5573,26.6282,144500.0
2011-06-06 10:20:00,37.59,37.64,37.58,37.63,103500.0,26.6282,26.6636,26.6211,26.6565,103500.0
2011-06-06 10:25:00,37.64,37.68,37.63,37.68,78600.0,26.6636,26.6919,26.6565,26.6919,78600.0
2011-06-06 10:30:00,37.68,37.69,37.65,37.67,132000.0,26.6919,26.699,26.6707,26.6848,132000.0
2011-06-06 10:35:00,37.67,37.72,37.59,37.6,232100.0,26.6848,26.7203,26.6282,26.6352,232100.0
2011-06-06 10:40:00,37.59,37.62,37.54,37.55,81400.0,26.6282,26.6494,26.5927,26.5998,81400.0
2011-06-06 10:45:00,37.55,37.57,37.47,37.52,192600.0,26.5998,26.614,26.5432,26.5786,192600.0
2011-06-06 10:50:00,37.52,37.61,37.52,37.58,58500.0,26.5786,26.6423,26.5786,26.6211,58500.0
2011-06-06 10:55:00,37.58,37.58,37.52,37.54,70500.0,26.6211,26.6211,26.5786,26.5927,70500.0
2011-06-06 11:00:00,37.53,37.56,37.52,37.55,116100.0,26.5857,26.6069,26.5786,26.5998,116100.0
2011-06-06 11:05:00,37.55,37.57,37.54,37.54,78300.0,26.5998,26.614,26.5927,26.5927,78300.0
2011-06-06 11:10:00,37.55,37.59,37.54,37.59,117200.0,26.5998,26.6282,26.5927,26.6282,117200.0
2011-06-06 11:15:00,37.59,37.59,37.57,37.58,53700.0,26.6282,26.6282,26.614,26.6211,53700.0
2011-06-06 11:20:00,37.58,37.66,37.57,37.64,96500.0,26.6211,26.6778,26.614,26.6636,96500.0
2011-06-06 11:25:00,37.64,37.64,37.59,37.6,205400.0,26.6636,26.6636,26.6282,26.6352,205400.0
2011-06-06 11:30:00,37.6,37.66,37.59,37.64,80100.0,26.6352,26.6778,26.6282,26.6636,80100.0
2011-06-06 11:35:00,37.64,37.71,37.64,37.66,71500.0,26.6636,26.7132,26.6636,26.6778,71500.0
2011-06-06 11:40:00,37.66,37.66,37.54,37.54,143800.0,26.6778,26.6778,26.5927,26.5927,143800.0
2011-06-06 11:45:00,37.54,37.6,37.54,37.59,95500.0,26.5927,26.6352,26.5927,26.6282,95500.0
2011-06-06 11:50:00,37.59,37.62,37.59,37.62,50100.0,26.6282,26.6494,26.6282,26.6494,50100.0
2011-06-06 11:55:00,37.61,37.66,37.6,37.62,52600.0,26.6423,26.6778,26.6352,26.6494,52600.0
2011-06-06 12:00:00,37.61,37.65,37.6,37.64,53900.0,26.6423,26.6707,26.6352,26.6636,53900.0
2011-06-06 12:05:00,37.63,37.66,37.62,37.65,27400.0,26.6565,26.6778,26.6494,26.6707,27400.0
2011-06-06 12:10:00,37.66,37.66,37.6,37.64,56600.0,26.6778,26.6778,26.6352,26.6636,56600.0
2011-06-06 12:15:00,37.65,37.65,37.64,37.64,65000.0,26.6707,26.6707,26.6636,26.6636,65000.0
2011-06-06 12:20:00,37.64,37.66,37.64,37.64,32800.0,26.6636,26.6778,26.6636,26.6636,32800.0
2011-06-06 12:25:00,37.65,37.66,37.64,37.66,42200.0,26.6707,26.6778,26.6636,26.6778,42200.0
2011-06-06 12:30:00,37.65,37.67,37.64,37.65,55100.0,26.6707,26.6848,26.6636,26.6707,55100.0
2011-06-06 12:35:00,37.65,37.66,37.6,37.65,137000.0,26.6707,26.6778,26.6352,26.6707,137000.0
2011-06-06 12:40:00,37.65,37.66,37.61,37.61,92800.0,26.6707,26.6778,26.6423,26.6423,92800.0
2011-06-06 12:45:00,37.62,37.63,37.61,37.61,42900.0,26.6494,26.6565,26.6423,26.6423,42900.0
2011-06-06 12:50:00,37.61,37.62,37.58,37.6,99800.0,26.6423,26.6494,26.6211,26.6352,99800.0
2011-06-06 12:55:00,37.6,37.6,37.59,37.59,45500.0,26.6352,26.6352,26.6282,26.6282,45500.0
2011-06-06 13:00:00,37.59,37.61,37.59,37.6,70000.0,26.6282,26.6423,26.6282,26.6352,70000.0
2011-06-06 13:05:00,37.61,37.64,37.6,37.62,91400.0,26.6423,26.6636,26.6352,26.6494,91400.0
2011-06-06 13:10:00,37.63,37.66,37.62,37.63,89500.0,26.6565,26.6778,26.6494,26.6565,89500.0
2011-06-06 13:15:00,37.64,37.64,37.63,37.64,45500.0,26.6636,26.6636,26.6565,26.6636,45500.0
2011-06-06 13:20:00,37.64,37.65,37.59,37.6,82600.0,26.6636,26.6707,26.6282,26.6352,82600.0
2011-06-06 13:25:00,37.6,37.6,37.49,37.49,304700.0,26.6352,26.6352,26.5573,26.5573,304700.0
2011-06-06 13:30:00,37.49,37.53,37.46,37.49,116100.0,26.5573,26.5857,26.5361,26.5573,116100.0
2011-06-06 13:35:00,37.49,37.55,37.49,37.53,54000.0,26.5573,26.5998,26.5573,26.5857,54000.0
2011-06-06 13:40:00,37.54,37.54,37.4,37.4,143200.0,26.5927,26.5927,26.4936,26.4936,143200.0
2011-06-06 13:45:00,37.41,37.41,37.31,37.33,456200.0,26.5007,26.5007,26.4298,26.444,456200.0
2011-06-06 13:50:00,37.33,37.35,37.26,37.27,315400.0,26.444,26.4582,26.3944,26.4015,315400.0
2011-06-06 13:55:00,37.27,37.27,37.23,37.26,193300.0,26.4015,26.4015,26.3731,26.3944,193300.0
2011-06-06 14:00:00,37.26,37.29,37.24,37.26,219700.0,26.3944,26.4157,26.3802,26.3944,219700.0
2011-06-06 14:05:00,37.26,37.29,37.23,37.29,139000.0,26.3944,26.4157,26.3731,26.4157,139000.0
2011-06-06 14:10:00,37.28,37.34,37.28,37.31,109100.0,26.4086,26.4511,26.4086,26.4298,109100.0
2011-06-06 14:15:00,37.32,37.35,37.31,37.34,86800.0,26.4369,26.4582,26.4298,26.4511,86800.0
2011-06-06 14:20:00,37.34,37.37,37.34,37.34,105200.0,26.4511,26.4723,26.4511,26.4511,105200.0
2011-06-06 14:25:00,37.35,37.36,37.33,37.35,115600.0,26.4582,26.4652,26.444,26.4582,115600.0
2011-06-06 14:30:00,37.34,37.37,37.33,37.37,125900.0,26.4511,26.4723,26.444,26.4723,125900.0
2011-06-06 14:35:00,37.37,37.38,37.35,37.35,101600.0,26.4723,26.4794,26.4582,26.4582,101600.0
2011-06-06 14:40:00,37.36,37.41,37.35,37.41,85100.0,26.4652,26.5007,26.4582,26.5007,85100.0
2011-06-06 14:45:00,37.41,37.41,37.36,37.39,138800.0,26.5007,26.5007,26.4652,26.4865,138800.0
2011-06-06 14:50:00,37.39,37.4,37.34,37.34,107100.0,26.4865,26.4936,26.4511,26.4511,107100.0
2011-06-06 14:55:00,37.34,37.36,37.29,37.33,162200.0,26.4511,26.4652,26.4157,26.444,162200.0
2011-06-06 15:00:00,37.32,37.35,37.31,37.31,223400.0,26.4369,26.4582,26.4298,26.4298,223400.0
2011-06-06 15:05:00,37.31,37.33,37.22,37.22,367000.0,26.4298,26.444,26.3661,26.3661,367000.0
2011-06-06 15:10:00,37.22,37.25,37.15,37.16,216900.0,26.3661,26.3873,26.3165,26.3236,216900.0
2011-06-06 15:15:00,37.16,37.21,37.15,37.2,124500.0,26.3236,26.359,26.3165,26.3519,124500.0
2011-06-06 15:20:00,37.2,37.21,37.16,37.19,151200.0,26.3519,26.359,26.3236,26.3448,151200.0
2011-06-06 15:25:00,37.18,37.24,37.18,37.23,180500.0,26.3377,26.3802,26.3377,26.3731,180500.0
2011-06-06 15:30:00,37.23,37.27,37.21,37.27,190100.0,26.3731,26.4015,26.359,26.4015,190100.0
2011-06-06 15:35:00,37.27,37.27,37.26,37.26,137800.0,26.4015,26.4015,26.3944,26.3944,137800.0
2011-06-06 15:40:00,37.26,37.3,37.26,37.27,276800.0,26.3944,26.4227,26.3944,26.4015,276800.0
2011-06-06 15:45:00,37.26,37.27,37.24,37.26,275000.0,26.3944,26.4015,26.3802,26.3944,275000.0
2011-06-06 15:50:00,37.25,37.26,37.2,37.24,404700.0,26.3873,26.3944,26.3519,26.3802,404700.0
2011-06-06 15:55:00,37.23,37.23,37.18,37.22,809700.0,26.3731,26.3731,26.3377,26.3661,809700.0
2011-06-07 09:30:00,37.39,37.46,37.31,37.45,179100.0,26.4865,26.5361,26.4298,26.529,179100.0
2011-06-07 09:35:00,37.45,37.45,37.33,37.36,197200.0,26.529,26.529,26.444,26.4652,197200.0
2011-06-07 09:40:00,37.36,37.45,37.34,37.42,224200.0,26.4652,26.529,26.4511,26.5077,224200.0
2011-06-07 09:45:00,37.41,37.51,37.34,37.51,157000.0,26.5007,26.5715,26.4511,26.5715,157000.0
2011-06-07 09:50:00,37.5,37.53,37.46,37.52,62600.0,26.5644,26.5857,26.5361,26.5786,62600.0
2011-06-07 09:55:00,37.51,37.53,37.39,37.4,202000.0,26.5715,26.5857,26.4865,26.4936,202000.0
2011-06-07 10:00:00,37.39,37.55,37.38,37.54,128300.0,26.4865,26.5998,26.4794,26.5927,128300.0
2011-06-07 10:05:00,37.54,37.61,37.54,37.59,133600.0,26.5927,26.6423,26.5927,26.6282,133600.0
2011-06-07 10:10:00,37.59,37.6,37.53,37.55,94000.0,26.6282,26.6352,26.5857,26.5998,94000.0
2011-06-07 10:15:00,37.55,37.6,37.52,37.59,184000.0,26.5998,26.6352,26.5786,26.6282,184000.0
2011-06-07 10:20:00,37.59,37.6,37.54,37.58,62300.0,26.6282,26.6352,26.5927,26.6211,62300.0
2011-06-07 10:25:00,37.58,37.59,37.53,37.57,140500.0,26.6211,26.6282,26.5857,26.614,140500.0
2011-06-07 10:30:00,37.56,37.63,37.55,37.57,84300.0,26.6069,26.6565,26.5998,26.614,84300.0
2011-06-07 10:35:00,37.57,37.6,37.55,37.59,136100.0,26.614,26.6352,26.5998,26.6282,136100.0
2011-06-07 10:40:00,37.59,37.6,37.56,37.58,52600.0,26.6282,26.6352,26.6069,26.6211,52600.0
2011-06-07 10:45:00,37.59,37.59,37.56,37.57,60800.0,26.6282,26.6282,26.6069,26.614,60800.0
2011-06-07 10:50:00,37.57,37.59,37.54,37.55,64500.0,26.614,26.6282,26.5927,26.5998,64500.0
2011-06-07 10:55:00,37.55,37.6,37.55,37.58,59400.0,26.5998,26.6352,26.5998,26.6211,59400.0
2011-06-07 11:00:00,37.58,37.62,37.57,37.59,89600.0,26.6211,26.6494,26.614,26.6282,89600.0
2011-06-07 11:05:00,37.59,37.6,37.58,37.59,79700.0,26.6282,26.6352,26.6211,26.6282,79700.0
2011-06-07 11:10:00,37.6,37.63,37.58,37.61,142400.0,26.6352,26.6565,26.6211,26.6423,142400.0
2011-06-07 11:15:00,37.6,37.62,37.59,37.62,27000.0,26.6352,26.6494,26.6282,26.6494,27000.0
2011-06-07 11:20:00,37.61,37.67,37.61,37.64,146300.0,26.6423,26.6848,26.6423,26.6636,146300.0
2011-06-07 11:25:00,37.64,37.65,37.59,37.59,72600.0,26.6636,26.6707,26.6282,26.6282,72600.0
2011-06-07 11:30:00,37.59,37.6,37.54,37.55,162700.0,26.6282,26.6352,26.5927,26.5998,162700.0
2011-06-07 11:35:00,37.56,37.56,37.52,37.55,69400.0,26.6069,26.6069,26.5786,26.5998,69400.0
2011-06-07 11:40:00,37.55,37.56,37.52,37.52,77000.0,26.5998,26.6069,26.5786,26.5786,77000.0
2011-06-07 11:45:00,37.52,37.53,37.51,37.53,55400.0,26.5786,26.5857,26.5715,26.5857,55400.0
2011-06-07 11:50:00,37.53,37.57,37.53,37.54,40900.0,26.5857,26.614,26.5857,26.5927,40900.0
2011-06-07 11:55:00,37.55,37.58,37.54,37.58,55700.0,26.5998,26.6211,26.5927,26.6211,55700.0
2011-06-07 12:00:00,37.58,37.58,37.55,37.56,46300.0,26.6211,26.6211,26.5998,26.6069,46300.0
2011-06-07 12:05:00,37.55,37.58,37.54,37.58,90000.0,26.5998,26.6211,26.5927,26.6211,90000.0
2011-06-07 12:10:00,37.59,37.59,37.56,37.56,55300.0,26.6282,26.6282,26.6069,26.6069,55300.0
2011-06-07 12:15:00,37.56,37.57,37.54,37.56,58100.0,26.6069,26.614,26.5927,26.6069,58100.0
2011-06-07 12:20:00,37.57,37.57,37.55,37.55,56100.0,26.614,26.614,26.5998,26.5998,56100.0
2011-06-07 12:25:00,37.55,37.56,37.55,37.55,33200.0,26.5998,26.6069,26.5998,26.5998,33200.0
2011-06-07 12:30:00,37.56,37.56,37.55,37.56,22300.0,26.6069,26.6069,26.5998,26.6069,22300.0
2011-06-07 12:35:00,37.55,37.56,37.52,37.53,67000.0,26.5998,26.6069,26.5786,26.5857,67000.0
2011-06-07 12:40:00,37.53,37.54,37.5,37.5,156700.0,26.5857,26.5927,26.5644,26.5644,156700.0
2011-06-07 12:45:00,37.5,37.55,37.5,37.54,48200.0,26.5644,26.5998,26.5644,26.5927,48200.0
2011-06-07 12:50:00,37.54,37.57,37.53,37.56,37200.0,26.5927,26.614,26.5857,26.6069,37200.0
2011-06-07 12:55:00,37.56,37.61,37.55,37.6,53900.0,26.6069,26.6423,26.5998,26.6352,53900.0
2011-06-07 13:00:00,37.6,37.61,37.56,37.59,38300.0,26.6352,26.6423,26.6069,26.6282,38300.0
2011-06-07 13:05:00,37.59,37.6,37.56,37.57,136900.0,26.6282,26.6352,26.6069,26.614,136900.0
2011-06-07 13:10:00,37.57,37.6,37.54,37.59,125000.0,26.614,26.6352,26.5927,26.6282,125000.0
2011-06-07 13:15:00,37.58,37.59,37.56,37.58,36500.0,26.6211,26.6282,26.6069,26.6211,36500.0
2011-06-07 13:20:00,37.57,37.59,37.54,37.55,86300.0,26.614,26.6282,26.5927,26.5998,86300.0
2011-06-07 13:25:00,37.56,37.56,37.53,37.53,55400.0,26.6069,26.6069,26.5857,26.5857,55400.0
2011-06-07 13:30:00,37.53,37.55,37.53,37.55,64300.0,26.5857,26.5998,26.5857,26.5998,64300.0
2011-06-07 13:35:00,37.55,37.56,37.54,37.56,68900.0,26.5998,26.6069,26.5927,26.6069,68900.0
2011-06-07 13:40:00,37.56,37.56,37.51,37.52,71800.0,26.6069,26.6069,26.5715,26.5786,71800.0
2011-06-07 13:45:00,37.52,37.53,37.51,37.52,36700.0,26.5786,26.5857,26.5715,26.5786,36700.0
2011-06-07 13:50:00,37.53,37.57,37.52,37.53,78100.0,26.5857,26.614,26.5786,26.5857,78100.0
2011-06-07 13:55:00,37.53,37.54,37.51,37.52,65600.0,26.5857,26.5927,26.5715,26.5786,65600.0
2011-06-07 14:00:00,37.52,37.55,37.5,37.55,46500.0,26.5786,26.5998,26.5644,26.5998,46500.0
2011-06-07 14:05:00,37.55,37.6,37.54,37.58,39600.0,26.5998,26.6352,26.5927,26.6211,39600.0
2011-06-07 14:10:00,37.59,37.59,37.56,37.57,35900.0,26.6282,26.6282,26.6069,26.614,35900.0
2011-06-07 14:15:00,37.57,37.59,37.56,37.59,71200.0,26.614,26.6282,26.6069,26.6282,71200.0
2011-06-07 14:20:00,37.59,37.59,37.56,37.58,40500.0,26.6282,26.6282,26.6069,26.6211,40500.0
2011-06-07 14:25:00,37.57,37.58,37.55,37.57,67800.0,26.614,26.6211,26.5998,26.614,67800.0
2011-06-07 14:30:00,37.57,37.58,37.51,37.55,56000.0,26.614,26.6211,26.5715,26.5998,56000.0
2011-06-07 14:35:00,37.54,37.56,37.53,37.55,39000.0,26.5927,26.6069,26.5857,26.5998,39000.0
2011-06-07 14:40:00,37.56,37.57,37.54,37.54,49500.0,26.6069,26.614,26.5927,26.5927,49500.0
2011-06-07 14:45:00,37.54,37.58,37.54,37.55,51900.0,26.5927,26.6211,26.5927,26.5998,51900.0
2011-06-07 14:50:00,37.55,37.56,37.53,37.55,58400.0,26.5998,26.6069,26.5857,26.5998,58400.0
2011-06-07 14:55:00,37.55,37.57,37.53,37.56,82000.0,26.5998,26.614,26.5857,26.6069,82000.0
2011-06-07 15:00:00,37.56,37.57,37.52,37.54,106400.0,26.6069,26.614,26.5786,26.5927,106400.0
2011-06-07 15:05:00,37.53,37.54,37.49,37.52,125100.0,26.5857,26.5927,26.5573,26.5786,125100.0
2011-06-07 15:10:00,37.52,37.55,37.52,37.53,99300.0,26.5786,26.5998,26.5786,26.5857,99300.0
2011-06-07 15:15:00,37.54,37.55,37.51,37.54,329000.0,26.5927,26.5998,26.5715,26.5927,329000.0
2011-06-07 15:20:00,37.54,37.55,37.53,37.55,117200.0,26.5927,26.5998,26.5857,26.5998,117200.0
2011-06-07 15:25:00,37.55,37.57,37.51,37.51,217300.0,26.5998,26.614,26.5715,26.5715,217300.0
2011-06-07 15:30:00,37.51,37.55,37.49,37.53,203000.0,26.5715,26.5998,26.5573,26.5857,203000.0
2011-06-07 15:35:00,37.53,37.56,37.53,37.53,83100.0,26.5857,26.6069,26.5857,26.5857,83100.0
2011-06-07 15:40:00,37.53,37.54,37.43,37.46,328400.0,26.5857,26.5927,26.5148,26.5361,328400.0
2011-06-07 15:45:00,37.46,37.51,37.42,37.45,357200.0,26.5361,26.5715,26.5077,26.529,357200.0
2011-06-07 15:50:00,37.46,37.47,37.41,37.47,262600.0,26.5361,26.5432,26.5007,26.5432,262600.0
2011-06-07 15:55:00,37.47,37.47,37.35,37.36,368600.0,26.5432,26.5432,26.4582,26.4652,368600.0
2011-06-08 09:30:00,37.15,37.43,37.15,37.36,195600.0,26.3165,26.5148,26.3165,26.4652,195600.0
2011-06-08 09:35:00,37.36,37.39,37.16,37.29,139200.0,26.4652,26.4865,26.3236,26.4157,139200.0
2011-06-08 09:40:00,37.3,37.35,37.27,37.34,75700.0,26.4227,26.4582,26.4015,26.4511,75700.0
2011-06-08 09:45:00,37.34,37.34,37.25,37.27,68500.0,26.4511,26.4511,26.3873,26.4015,68500.0
2011-06-08 09:50:00,37.27,37.34,37.26,37.31,118800.0,26.4015,26.4511,26.3944,26.4298,118800.0
2011-06-08 09:55:00,37.31,37.32,37.19,37.2,144800.0,26.4298,26.4369,26.3448,26.3519,144800.0
2011-06-08 10:00:00,37.2,37.32,37.19,37.31,160500.0,26.3519,26.4369,26.3448,26.4298,160500.0
2011-06-08 10:05:00,37.31,37.42,37.31,37.41,115000.0,26.4298,26.5077,26.4298,26.5007,115000.0
2011-06-08 10:10:00,37.4,37.45,37.4,37.45,72500.0,26.4936,26.529,26.4936,26.529,72500.0
2011-06-08 10:15:00,37.44,37.5,37.44,37.48,83500.0,26.5219,26.5644,26.5219,26.5502,83500.0
2011-06-08 10:20:00,37.49,37.49,37.47,37.48,55000.0,26.5573,26.5573,26.5432,26.5502,55000.0
2011-06-08 10:25:00,37.49,37.52,37.48,37.49,85700.0,26.5573,26.5786,26.5502,26.5573,85700.0
2011-06-08 10:30:00,37.49,37.55,37.48,37.54,197600.0,26.5573,26.5998,26.5502,26.5927,197600.0
2011-06-08 10:35:00,37.54,37.66,37.54,37.64,146400.0,26.5927,26.6778,26.5927,26.6636,146400.0
2011-06-08 10:40:00,37.64,37.69,37.64,37.68,143000.0,26.6636,26.699,26.6636,26.6919,143000.0
2011-06-08 10:45:00,37.67,37.74,37.67,37.71,114400.0,26.6848,26.7344,26.6848,26.7132,114400.0
2011-06-08 10:50:00,37.7,37.73,37.68,37.68,132600.0,26.7061,26.7273,26.6919,26.6919,132600.0
2011-06-08 10:55:00,37.67,37.68,37.64,37.66,72200.0,26.6848,26.6919,26.6636,26.6778,72200.0
2011-06-08 11:00:00,37.65,37.7,37.63,37.66,152600.0,26.6707,26.7061,26.6565,26.6778,152600.0
2011-06-08 11:05:00,37.67,37.68,37.65,37.65,150000.0,26.6848,26.6919,26.6707,26.6707,150000.0
2011-06-08 11:10:00,37.66,37.66,37.59,37.61,62300.0,26.6778,26.6778,26.6282,26.6423,62300.0
2011-06-08 11:15:00,37.61,37.61,37.52,37.52,121700.0,26.6423,26.6423,26.5786,26.5786,121700.0
2011-06-08 11:20:00,37.53,37.54,37.5,37.51,63700.0,26.5857,26.5927,26.5644,26.5715,63700.0
2011-06-08 11:25:00,37.51,37.56,37.5,37.54,138300.0,26.5715,26.6069,26.5644,26.5927,138300.0
2011-06-08 11:30:00,37.54,37.55,37.5,37.5,44800.0,26.5927,26.5998,26.5644,26.5644,44800.0
2011-06-08 11:35:00,37.51,37.54,37.49,37.5,91800.0,26.5715,26.5927,26.5573,26.5644,91800.0
2011-06-08 11:40:00,37.5,37.5,37.41,37.41,53500.0,26.5644,26.5644,26.5007,26.5007,53500.0
2011-06-08 11:45:00,37.41,37.42,37.4,37.42,138800.0,26.5007,26.5077,26.4936,26.5077,138800.0
2011-06-08 11:50:00,37.42,37.45,37.4,37.45,111600.0,26.5077,26.529,26.4936,26.529,111600.0
2011-06-08 11:55:00,37.45,37.48,37.43,37.48,158700.0,26.529,26.5502,26.5148,26.5502,158700.0
2011-06-08 12:00:00,37.47,37.54,37.46,37.52,95900.0,26.5432,26.5927,26.5361,26.5786,95900.0
2011-06-08 12:05:00,37.52,37.55,37.5,37.55,57900.0,26.5786,26.5998,26.5644,26.5998,57900.0
2011-06-08 12:10:00,37.56,37.57,37.53,37.53,32000.0,26.6069,26.614,26.5857,26.5857,32000.0
2011-06-08 12:15:00,37.54,37.57,37.53,37.56,43800.0,26.5927,26.614,26.5857,26.6069,43800.0
2011-06-08 12:20:00,37.56,37.56,37.51,37.54,64200.0,26.6069,26.6069,26.5715,26.5927,64200.0
2011-06-08 12:25:00,37.54,37.55,37.47,37.5,131200.0,26.5927,26.5998,26.5432,26.5644,131200.0
2011-06-08 12:30:00,37.5,37.51,37.49,37.5,43400.0,26.5644,26.5715,26.5573,26.5644,43400.0
2011-06-08 12:35:00,37.5,37.51,37.46,37.5,78700.0,26.5644,26.5715,26.5361,26.5644,78700.0
2011-06-08 12:40:00,37.49,37.49,37.48,37.49,22900.0,26.5573,26.5573,26.5502,26.5573,22900.0
2011-06-08 12:45:00,37.48,37.51,37.47,37.5,57700.0,26.5502,26.5715,26.5432,26.5644,57700.0
2011-06-08 12:50:00,37.5,37.5,37.48,37.5,34700.0,26.5644,26.5644,26.5502,26.5644,34700.0
2011-06-08 12:55:00,37.5,37.58,37.5,37.57,44500.0,26.5644,26.6211,26.5644,26.614,44500.0
2011-06-08 13:00:00,37.57,37.59,37.55,37.57,59000.0,26.614,26.6282,26.5998,26.614,59000.0
2011-06-08 13:05:00,37.57,37.58,37.55,37.56,39000.0,26.614,26.6211,26.5998,26.6069,39000.0
2011-06-08 13:10:00,37.55,37.56,37.53,37.54,27600.0,26.5998,26.6069,26.5857,26.5927,27600.0
2011-06-08 13:15:00,37.54,37.59,37.53,37.59,33900.0,26.5927,26.6282,26.5857,26.6282,33900.0
2011-06-08 13:20:00,37.59,37.6,37.54,37.56,34600.0,26.6282,26.6352,26.5927,26.6069,34600.0
2011-06-08 13:25:00,37.56,37.57,37.53,37.55,75700.0,26.6069,26.614,26.5857,26.5998,75700.0
2011-06-08 13:30:00,37.54,37.54,37.47,37.51,85600.0,26.5927,26.5927,26.5432,26.5715,85600.0
2011-06-08 13:35:00,37.5,37.53,37.5,37.51,51400.0,26.5644,26.5857,26.5644,26.5715,51400.0
2011-06-08 13:40:00,37.51,37.52,37.49,37.51,37700.0,26.5715,26.5786,26.5573,26.5715,37700.0
2011-06-08 13:45:00,37.52,37.54,37.51,37.51,55400.0,26.5786,26.5927,26.5715,26.5715,55400.0
2011-06-08 13:50:00,37.5,37.5,37.47,37.5,49700.0,26.5644,26.5644,26.5432,26.5644,49700.0
2011-06-08 13:55:00,37.5,37.51,37.43,37.46,52900.0,26.5644,26.5715,26.5148,26.5361,52900.0
2011-06-08 14:00:00,37.46,37.52,37.44,37.48,90300.0,26.5361,26.5786,26.5219,26.5502,90300.0
2011-06-08 14:05:00,37.48,37.5,37.45,37.47,46700.0,26.5502,26.5644,26.529,26.5432,46700.0
2011-06-08 14:10:00,37.48,37.48,37.44,37.47,36900.0,26.5502,26.5502,26.5219,26.5432,36900.0
2011-06-08 14:15:00,37.48,37.5,37.46,37.49,58300.0,26.5502,26.5644,26.5361,26.5573,58300.0
2011-06-08 14:20:00,37.48,37.49,37.42,37.42,65400.0,26.5502,26.5573,26.5077,26.5077,65400.0
2011-06-08 14:25:00,37.43,37.46,37.41,37.44,71400.0,26.5148,26.5361,26.5007,26.5219,71400.0
2011-06-08 14:30:00,37.44,37.53,37.44,37.52,44800.0,26.5219,26.5857,26.5219,26.5786,44800.0
2011-06-08 14:35:00,37.52,37.57,37.51,37.52,76600.0,26.5786,26.614,26.5715,26.5786,76600.0
2011-06-08 14:40:00,37.52,37.52,37.48,37.51,69000.0,26.5786,26.5786,26.5502,26.5715,69000.0
2011-06-08 14:45:00,37.51,37.55,37.5,37.53,54700.0,26.5715,26.5998,26.5644,26.5857,54700.0
2011-06-08 14:50:00,37.52,37.54,37.52,37.54,63200.0,26.5786,26.5927,26.5786,26.5927,63200.0
2011-06-08 14:55:00,37.53,37.56,37.52,37.54,45100.0,26.5857,26.6069,26.5786,26.5927,45100.0
2011-06-08 15:00:00,37.54,37.57,37.52,37.56,53300.0,26.5927,26.614,26.5786,26.6069,53300.0
2011-06-08 15:05:00,37.56,37.56,37.51,37.53,57800.0,26.6069,26.6069,26.5715,26.5857,57800.0
2011-06-08 15:10:00,37.53,37.55,37.5,37.52,70700.0,26.5857,26.5998,26.5644,26.5786,70700.0
2011-06-08 15:15:00,37.52,37.52,37.45,37.48,75700.0,26.5786,26.5786,26.529,26.5502,75700.0
2011-06-08 15:20:00,37.48,37.48,37.45,37.45,61800.0,26.5502,26.5502,26.529,26.529,61800.0
2011-06-08 15:25:00,37.45,37.51,37.45,37.5,146900.0,26.529,26.5715,26.529,26.5644,146900.0
2011-06-08 15:30:00,37.49,37.55,37.49,37.51,167400.0,26.5573,26.5998,26.5573,26.5715,167400.0
2011-06-08 15:35:00,37.5,37.53,37.47,37.49,110500.0,26.5644,26.5857,26.5432,26.5573,110500.0
2011-06-08 15:40:00,37.49,37.52,37.47,37.52,102700.0,26.5573,26.5786,26.5432,26.5786,102700.0
2011-06-08 15:45:00,37.51,37.58,37.51,37.56,190200.0,26.5715,26.6211,26.5715,26.6069,190200.0
2011-06-08 15:50:00,37.57,37.57,37.5,37.5,134300.0,26.614,26.614,26.5644,26.5644,134300.0
2011-06-08 15:55:00,37.5,37.53,37.5,37.5,294200.0,26.5644,26.5857,26.5644,26.5644,294200.0
2011-06-09 09:30:00,37.61,37.68,37.46,37.52,85400.0,26.6423,26.6919,26.5361,26.5786,85400.0
2011-06-09 09:35:00,37.52,37.55,37.49,37.55,88000.0,26.5786,26.5998,26.5573,26.5998,88000.0
2011-06-09 09:40:00,37.55,37.64,37.54,37.62,89600.0,26.5998,26.6636,26.5927,26.6494,89600.0
2011-06-09 09:45:00,37.62,37.69,37.62,37.67,71400.0,26.6494,26.699,26.6494,26.6848,71400.0
2011-06-09 09:50:00,37.67,37.67,37.61,37.67,52600.0,26.6848,26.6848,26.6423,26.6848,52600.0
2011-06-09 09:55:00,37.67,37.77,37.67,37.77,93600.0,26.6848,26.7557,26.6848,26.7557,93600.0
2011-06-09 10:00:00,37.77,37.84,37.72,37.8,97600.0,26.7557,26.8053,26.7203,26.7769,97600.0
2011-06-09 10:05:00,37.8,37.87,37.8,37.87,71200.0,26.7769,26.8265,26.7769,26.8265,71200.0
2011-06-09 10:10:00,37.87,37.88,37.83,37.83,60900.0,26.8265,26.8336,26.7982,26.7982,60900.0
2011-06-09 10:15:00,37.83,37.83,37.79,37.82,35000.0,26.7982,26.7982,26.7698,26.7911,35000.0
2011-06-09 10:20:00,37.82,37.83,37.76,37.77,67500.0,26.7911,26.7982,26.7486,26.7557,67500.0
2011-06-09 10:25:00,37.77,37.78,37.74,37.76,63800.0,26.7557,26.7628,26.7344,26.7486,63800.0
2011-06-09 10:30:00,37.76,37.87,37.76,37.87,76400.0,26.7486,26.8265,26.7486,26.8265,76400.0
2011-06-09 10:35:00,37.87,37.88,37.84,37.86,86500.0,26.8265,26.8336,26.8053,26.8194,86500.0
2011-06-09 10:40:00,37.86,37.88,37.85,37.86,101200.0,26.8194,26.8336,26.8123,26.8194,101200.0
2011-06-09 10:45:00,37.86,37.87,37.84,37.87,76000.0,26.8194,26.8265,26.8053,26.8265,76000.0
2011-06-09 10:50:00,37.88,37.88,37.85,37.86,84900.0,26.8336,26.8336,26.8123,26.8194,84900.0
2011-06-09 10:55:00,37.86,37.86,37.83,37.84,58300.0,26.8194,26.8194,26.7982,26.8053,58300.0
2011-06-09 11:00:00,37.83,37.87,37.82,37.86,89000.0,26.7982,26.8265,26.7911,26.8194,89000.0
2011-06-09 11:05:00,37.86,37.88,37.8,37.8,59400.0,26.8194,26.8336,26.7769,26.7769,59400.0
2011-06-09 11:10:00,37.8,37.8,37.77,37.77,25800.0,26.7769,26.7769,26.7557,26.7557,25800.0
2011-06-09 11:15:00,37.77,37.79,37.73,37.73,48300.0,26.7557,26.7698,26.7273,26.7273,48300.0
2011-06-09 11:20:00,37.73,37.74,37.66,37.66,97100.0,26.7273,26.7344,26.6778,26.6778,97100.0
2011-06-09 11:25:00,37.66,37.71,37.63,37.68,76100.0,26.6778,26.7132,26.6565,26.6919,76100.0
2011-06-09 11:30:00,37.69,37.75,37.69,37.73,59300.0,26.699,26.7415,26.699,26.7273,59300.0
2011-06-09 11:35:00,37.73,37.75,37.71,37.71,59100.0,26.7273,26.7415,26.7132,26.7132,59100.0
2011-06-09 11:40:00,37.72,37.72,37.71,37.72,19400.0,26.7203,26.7203,26.7132,26.7203,19400.0
2011-06-09 11:45:00,37.72,37.75,37.71,37.75,65100.0,26.7203,26.7415,26.7132,26.7415,65100.0
2011-06-09 11:50:00,37.74,37.84,37.74,37.84,72800.0,26.7344,26.8053,26.7344,26.8053,72800.0
2011-06-09 11:55:00,37.83,37.88,37.83,37.86,89700.0,26.7982,26.8336,26.7982,26.8194,89700.0
2011-06-09 12:00:00,37.85,37.88,37.85,37.87,35300.0,26.8123,26.8336,26.8123,26.8265,35300.0
2011-06-09 12:05:00,37.88,37.91,37.87,37.91,78800.0,26.8336,26.8548,26.8265,26.8548,78800.0
2011-06-09 12:10:00,37.91,37.91,37.84,37.87,65500.0,26.8548,26.8548,26.8053,26.8265,65500.0
2011-06-09 12:15:00,37.86,37.92,37.85,37.91,41000.0,26.8194,26.8619,26.8123,26.8548,41000.0
2011-06-09 12:20:00,37.91,37.92,37.89,37.89,43100.0,26.8548,26.8619,26.8407,26.8407,43100.0
2011-06-09 12:25:00,37.89,37.92,37.87,37.91,47400.0,26.8407,26.8619,26.8265,26.8548,47400.0
2011-06-09 12:30:00,37.91,37.93,37.88,37.88,31000.0,26.8548,26.869,26.8336,26.8336,31000.0
2011-06-09 12:35:00,37.89,37.9,37.88,37.89,32700.0,26.8407,26.8478,26.8336,26.8407,32700.0
2011-06-09 12:40:00,37.9,37.96,37.9,37.96,44400.0,26.8478,26.8903,26.8478,26.8903,44400.0
2011-06-09 12:45:00,37.96,37.97,37.92,37.92,33100.0,26.8903,26.8974,26.8619,26.8619,33100.0
2011-06-09 12:50:00,37.92,37.93,37.88,37.88,47000.0,26.8619,26.869,26.8336,26.8336,47000.0
2011-06-09 12:55:00,37.88,37.89,37.86,37.86,52100.0,26.8336,26.8407,26.8194,26.8194,52100.0
2011-06-09 13:00:00,37.86,37.89,37.85,37.88,48600.0,26.8194,26.8407,26.8123,26.8336,48600.0
2011-06-09 13:05:00,37.89,37.9,37.87,37.87,40900.0,26.8407,26.8478,26.8265,26.8265,40900.0
2011-06-09 13:10:00,37.88,37.89,37.86,37.88,24300.0,26.8336,26.8407,26.8194,26.8336,24300.0
2011-06-09 13:15:00,37.88,37.9,37.88,37.9,28000.0,26.8336,26.8478,26.8336,26.8478,28000.0
2011-06-09 13:20:00,37.9,37.93,37.9,37.92,14400.0,26.8478,26.869,26.8478,26.8619,14400.0
2011-06-09 13:25:00,37.91,37.92,37.87,37.91,41300.0,26.8548,26.8619,26.8265,26.8548,41300.0
2011-06-09 13:30:00,37.9,37.9,37.87,37.89,24400.0,26.8478,26.8478,26.8265,26.8407,24400.0
2011-06-09 13:35:00,37.88,37.89,37.86,37.87,24500.0,26.8336,26.8407,26.8194,26.8265,24500.0
2011-06-09 13:40:00,37.87,37.91,37.87,37.9,24600.0,26.8265,26.8548,26.8265,26.8478,24600.0
2011-06-09 13:45:00,37.9,37.9,37.86,37.86,20300.0,26.8478,26.8478,26.8194,26.8194,20300.0
2011-06-09 13:50:00,37.87,37.91,37.86,37.91,21800.0,26.8265,26.8548,26.8194,26.8548,21800.0
2011-06-09 13:55:00,37.91,37.91,37.9,37.91,30600.0,26.8548,26.8548,26.8478,26.8548,30600.0
2011-06-09 14:00:00,37.9,37.94,37.9,37.93,43500.0,26.8478,26.8761,26.8478,26.869,43500.0
2011-06-09 14:05:00,37.93,37.94,37.88,37.88,38600.0,26.869,26.8761,26.8336,26.8336,38600.0
2011-06-09 14:10:00,37.88,37.91,37.88,37.89,43000.0,26.8336,26.8548,26.8336,26.8407,43000.0
2011-06-09 14:15:00,37.9,37.94,37.89,37.93,32900.0,26.8478,26.8761,26.8407,26.869,32900.0
2011-06-09 14:20:00,37.93,37.95,37.93,37.94,22700.0,26.869,26.8832,26.869,26.8761,22700.0
2011-06-09 14:25:00,37.94,37.95,37.91,37.91,41500.0,26.8761,26.8832,26.8548,26.8548,41500.0
2011-06-09 14:30:00,37.91,37.92,37.9,37.9,22600.0,26.8548,26.8619,26.8478,26.8478,22600.0
2011-06-09 14:35:00,37.9,37.91,37.88,37.88,33600.0,26.8478,26.8548,26.8336,26.8336,33600.0
2011-06-09 14:40:00,37.88,37.91,37.88,37.91,27900.0,26.8336,26.8548,26.8336,26.8548,27900.0
2011-06-09 14:45:00,37.91,37.93,37.9,37.91,35000.0,26.8548,26.869,26.8478,26.8548,35000.0
2011-06-09 14:50:00,37.92,37.95,37.92,37.93,49500.0,26.8619,26.8832,26.8619,26.869,49500.0
2011-06-09 14:55:00,37.93,37.94,37.9,37.92,54900.0,26.869,26.8761,26.8478,26.8619,54900.0
2011-06-09 15:00:00,37.92,37.94,37.89,37.89,69000.0,26.8619,26.8761,26.8407,26.8407,69000.0
2011-06-09 15:05:00,37.89,37.9,37.84,37.84,50400.0,26.8407,26.8478,26.8053,26.8053,50400.0
2011-06-09 15:10:00,37.84,37.88,37.83,37.87,42600.0,26.8053,26.8336,26.7982,26.8265,42600.0
2011-06-09 15:15:00,37.88,37.88,37.81,37.82,90900.0,26.8336,26.8336,26.784,26.7911,90900.0
2011-06-09 15:20:00,37.82,37.85,37.81,37.85,49500.0,26.7911,26.8123,26.784,26.8123,49500.0
2011-06-09 15:25:00,37.84,37.85,37.83,37.83,46800.0,26.8053,26.8123,26.7982,26.7982,46800.0
2011-06-09 15:30:00,37.84,37.86,37.81,37.82,87600.0,26.8053,26.8194,26.784,26.7911,87600.0
2011-06-09 15:35:00,37.81,37.86,37.81,37.83,117900.0,26.784,26.8194,26.784,26.7982,117900.0
2011-06-09 15:40:00,37.83,37.86,37.83,37.85,60200.0,26.7982,26.8194,26.7982,26.8123,60200.0
2011-06-09 15:45:00,37.85,37.86,37.73,37.76,204900.0,26.8123,26.8194,26.7273,26.7486,204900.0
2011-06-09 15:50:00,37.76,37.77,37.75,37.77,95000.0,26.7486,26.7557,26.7415,26.7557,95000.0
2011-06-09 15:55:00,37.77,37.78,37.75,37.77,287000.0,26.7557,26.7628,26.7415,26.7557,287000.0
2011-06-10 09:30:00,37.56,37.7,37.53,37.6,70100.0,26.6069,26.7061,26.5857,26.6352,70100.0
2011-06-10 09:35:00,37.6,37.6,37.42,37.43,75900.0,26.6352,26.6352,26.5077,26.5148,75900.0
2011-06-10 09:40:00,37.43,37.44,37.3,37.31,121800.0,26.5148,26.5219,26.4227,26.4298,121800.0
2011-06-10 09:45:00,37.32,37.43,37.31,37.4,95100.0,26.4369,26.5148,26.4298,26.4936,95100.0
2011-06-10 09:50:00,37.4,37.42,37.36,37.42,143000.0,26.4936,26.5077,26.4652,26.5077,143000.0
2011-06-10 09:55:00,37.42,37.49,37.42,37.48,92500.0,26.5077,26.5573,26.5077,26.5502,92500.0
2011-06-10 10:00:00,37.49,37.51,37.44,37.44,155300.0,26.5573,26.5715,26.5219,26.5219,155300.0
2011-06-10 10:05:00,37.44,37.47,37.41,37.42,170000.0,26.5219,26.5432,26.5007,26.5077,170000.0
2011-06-10 10:10:00,37.42,37.48,37.42,37.46,32900.0,26.5077,26.5502,26.5077,26.5361,32900.0
2011-06-10 10:15:00,37.46,37.52,37.46,37.46,177000.0,26.5361,26.5786,26.5361,26.5361,177000.0
2011-06-10 10:20:00,37.46,37.49,37.45,37.45,64300.0,26.5361,26.5573,26.529,26.529,64300.0
2011-06-10 10:25:00,37.45,37.46,37.43,37.45,99600.0,26.529,26.5361,26.5148,26.529,99600.0
2011-06-10 10:30:00,37.45,37.45,37.38,37.39,39100.0,26.529,26.529,26.4794,26.4865,39100.0
2011-06-10 10:35:00,37.38,37.41,37.38,37.4,55500.0,26.4794,26.5007,26.4794,26.4936,55500.0
2011-06-10 10:40:00,37.4,37.43,37.38,37.42,121500.0,26.4936,26.5148,26.4794,26.5077,121500.0
2011-06-10 10:45:00,37.42,37.42,37.39,37.41,56200.0,26.5077,26.5077,26.4865,26.5007,56200.0
2011-06-10 10:50:00,37.4,37.46,37.4,37.45,64300.0,26.4936,26.5361,26.4936,26.529,64300.0
2011-06-10 10:55:00,37.45,37.46,37.4,37.42,26000.0,26.529,26.5361,26.4936,26.5077,26000.0
2011-06-10 11:00:00,37.43,37.43,37.39,37.39,68900.0,26.5148,26.5148,26.4865,26.4865,68900.0
2011-06-10 11:05:00,37.39,37.42,37.36,37.38,117200.0,26.4865,26.5077,26.4652,26.4794,117200.0
2011-06-10 11:10:00,37.38,37.39,37.33,37.36,75300.0,26.4794,26.4865,26.444,26.4652,75300.0
2011-06-10 11:15:00,37.37,37.42,37.36,37.42,36900.0,26.4723,26.5077,26.4652,26.5077,36900.0
2011-06-10 11:20:00,37.43,37.48,37.42,37.47,29400.0,26.5148,26.5502,26.5077,26.5432,29400.0
2011-06-10 11:25:00,37.47,37.49,37.43,37.43,119200.0,26.5432,26.5573,26.5148,26.5148,119200.0
2011-06-10 11:30:00,37.43,37.44,37.36,37.36,36700.0,26.5148,26.5219,26.4652,26.4652,36700.0
2011-06-10 11:35:00,37.36,37.38,37.35,37.35,58700.0,26.4652,26.4794,26.4582,26.4582,58700.0
2011-06-10 11:40:00,37.35,37.37,37.35,37.36,64500.0,26.4582,26.4723,26.4582,26.4652,64500.0
2011-06-10 11:45:00,37.37,37.37,37.34,37.34,51100.0,26.4723,26.4723,26.4511,26.4511,51100.0
2011-06-10 11:50:00,37.35,37.4,37.31,37.4,49300.0,26.4582,26.4936,26.4298,26.4936,49300.0
2011-06-10 11:55:00,37.4,37.4,37.34,37.39,24900.0,26.4936,26.4936,26.4511,26.4865,24900.0
2011-06-10 12:00:00,37.39,37.42,37.39,37.4,36500.0,26.4865,26.5077,26.4865,26.4936,36500.0
2011-06-10 12:05:00,37.4,37.43,37.39,37.43,29300.0,26.4936,26.5148,26.4865,26.5148,29300.0
2011-06-10 12:10:00,37.42,37.43,37.33,37.33,36400.0,26.5077,26.5148,26.444,26.444,36400.0
2011-06-10 12:15:00,37.33,37.39,37.33,37.39,27900.0,26.444,26.4865,26.444,26.4865,27900.0
2011-06-10 12:20:00,37.38,37.4,37.38,37.39,22000.0,26.4794,26.4936,26.4794,26.4865,22000.0
2011-06-10 12:25:00,37.39,37.4,37.35,37.35,34800.0,26.4865,26.4936,26.4582,26.4582,34800.0
2011-06-10 12:30:00,37.35,37.42,37.35,37.38,54000.0,26.4582,26.5077,26.4582,26.4794,54000.0
2011-06-10 12:35:00,37.38,37.39,37.35,37.37,30000.0,26.4794,26.4865,26.4582,26.4723,30000.0
2011-06-10 12:40:00,37.36,37.36,37.32,37.32,34600.0,26.4652,26.4652,26.4369,26.4369,34600.0
2011-06-10 12:45:00,37.31,37.34,37.31,37.33,25300.0,26.4298,26.4511,26.4298,26.444,25300.0
2011-06-10 12:50:00,37.33,37.37,37.33,37.36,26700.0,26.444,26.4723,26.444,26.4652,26700.0
2011-06-10 12:55:00,37.35,37.37,37.34,37.34,21500.0,26.4582,26.4723,26.4511,26.4511,21500.0
2011-06-10 13:00:00,37.35,37.35,37.3,37.31,29900.0,26.4582,26.4582,26.4227,26.4298,29900.0
2011-06-10 13:05:00,37.31,37.34,37.31,37.31,32500.0,26.4298,26.4511,26.4298,26.4298,32500.0
2011-06-10 13:10:00,37.32,37.32,37.26,37.27,33900.0,26.4369,26.4369,26.3944,26.4015,33900.0
2011-06-10 13:15:00,37.27,37.28,37.26,37.26,28000.0,26.4015,26.4086,26.3944,26.3944,28000.0
2011-06-10 13:20:00,37.27,37.28,37.26,37.26,28400.0,26.4015,26.4086,26.3944,26.3944,28400.0
2011-06-10 13:25:00,37.26,37.3,37.26,37.3,33200.0,26.3944,26.4227,26.3944,26.4227,33200.0
2011-06-10 13:30:00,37.3,37.3,37.27,37.29,65100.0,26.4227,26.4227,26.4015,26.4157,65100.0
2011-06-10 13:35:00,37.28,37.28,37.24,37.26,66900.0,26.4086,26.4086,26.3802,26.3944,66900.0
2011-06-10 13:40:00,37.26,37.27,37.24,37.25,64900.0,26.3944,26.4015,26.3802,26.3873,64900.0
2011-06-10 13:45:00,37.25,37.26,37.24,37.25,76500.0,26.3873,26.3944,26.3802,26.3873,76500.0
2011-06-10 13:50:00,37.25,37.27,37.25,37.26,38300.0,26.3873,26.4015,26.3873,26.3944,38300.0
2011-06-10 13:55:00,37.27,37.27,37.25,37.27,30200.0,26.4015,26.4015,26.3873,26.4015,30200.0
2011-06-10 14:00:00,37.27,37.37,37.27,37.37,66800.0,26.4015,26.4723,26.4015,26.4723,66800.0
2011-06-10 14:05:00,37.37,37.46,37.34,37.4,65800.0,26.4723,26.5361,26.4511,26.4936,65800.0
2011-06-10 14:10:00,37.41,37.42,37.35,37.39,32000.0,26.5007,26.5077,26.4582,26.4865,32000.0
2011-06-10 14:15:00,37.39,37.4,37.36,37.39,43300.0,26.4865,26.4936,26.4652,26.4865,43300.0
2011-06-10 14:20:00,37.39,37.39,37.3,37.33,104500.0,26.4865,26.4865,26.4227,26.444,104500.0
2011-06-10 14:25:00,37.33,37.38,37.32,37.36,39100.0,26.444,26.4794,26.4369,26.4652,39100.0
2011-06-10 14:30:00,37.36,37.38,37.33,37.34,46800.0,26.4652,26.4794,26.444,26.4511,46800.0
2011-06-10 14:35:00,37.35,37.4,37.34,37.36,89000.0,26.4582,26.4936,26.4511,26.4652,89000.0
2011-06-10 14:40:00,37.36,37.4,37.31,37.33,48700.0,26.4652,26.4936,26.4298,26.444,48700.0
2011-06-10 14:45:00,37.33,37.35,37.32,37.34,35800.0,26.444,26.4582,26.4369,26.4511,35800.0
2011-06-10 14:50:00,37.34,37.39,37.34,37.39,35400.0,26.4511,26.4865,26.4511,26.4865,35400.0
2011-06-10 14:55:00,37.39,37.46,37.38,37.45,40400.0,26.4865,26.5361,26.4794,26.529,40400.0
2011-06-10 15:00:00,37.46,37.47,37.38,37.41,95800.0,26.5361,26.5432,26.4794,26.5007,95800.0
2011-06-10 15:05:00,37.42,37.43,37.35,37.38,63600.0,26.5077,26.5148,26.4582,26.4794,63600.0
2011-06-10 15:10:00,37.38,37.44,37.37,37.39,53700.0,26.4794,26.5219,26.4723,26.4865,53700.0
2011-06-10 15:15:00,37.39,37.46,37.39,37.44,57000.0,26.4865,26.5361,26.4865,26.5219,57000.0
2011-06-10 15:20:00,37.45,37.45,37.38,37.39,65800.0,26.529,26.529,26.4794,26.4865,65800.0
2011-06-10 15:25:00,37.39,37.4,37.33,37.33,77900.0,26.4865,26.4936,26.444,26.444,77900.0
2011-06-10 15:30:00,37.34,37.38,37.33,37.36,74500.0,26.4511,26.4794,26.444,26.4652,74500.0
2011-06-10 15:35:00,37.36,37.37,37.29,37.3,119100.0,26.4652,26.4723,26.4157,26.4227,119100.0
2011-06-10 15:40:00,37.3,37.34,37.26,37.28,227700.0,26.4227,26.4511,26.3944,26.4086,227700.0
2011-06-10 15:45:00,37.27,37.27,37.24,37.25,203400.0,26.4015,26.4015,26.3802,26.3873,203400.0
2011-06-10 15:50:00,37.26,37.27,37.2,37.2,152400.0,26.3944,26.4015,26.3519,26.3519,152400.0
2011-06-10 15:55:00,37.21,37.24,37.2,37.21,289000.0,26.359,26.3802,26.3519,26.359,289000.0
2011-06-13 09:30:00,37.3,37.31,37.12,37.25,104100.0,26.4227,26.4298,26.2952,26.3873,104100.0
2011-06-13 09:35:00,37.25,37.3,37.24,37.28,67300.0,26.3873,26.4227,26.3802,26.4086,67300.0
2011-06-13 09:40:00,37.27,37.32,37.27,37.29,55100.0,26.4015,26.4369,26.4015,26.4157,55100.0
2011-06-13 09:45:00,37.29,37.31,37.29,37.3,34700.0,26.4157,26.4298,26.4157,26.4227,34700.0
2011-06-13 09:50:00,37.31,37.31,37.28,37.31,58800.0,26.4298,26.4298,26.4086,26.4298,58800.0
2011-06-13 09:55:00,37.3,37.38,37.3,37.37,37700.0,26.4227,26.4794,26.4227,26.4723,37700.0
2011-06-13 10:00:00,37.36,37.38,37.3,37.38,62300.0,26.4652,26.4794,26.4227,26.4794,62300.0
2011-06-13 10:05:00,37.39,37.46,37.39,37.45,86600.0,26.4865,26.5361,26.4865,26.529,86600.0
2011-06-13 10:10:00,37.45,37.47,37.39,37.46,141200.0,26.529,26.5432,26.4865,26.5361,141200.0
2011-06-13 10:15:00,37.45,37.47,37.4,37.47,31300.0,26.529,26.5432,26.4936,26.5432,31300.0
2011-06-13 10:20:00,37.47,37.5,37.44,37.49,55300.0,26.5432,26.5644,26.5219,26.5573,55300.0
2011-06-13 10:25:00,37.48,37.5,37.47,37.49,45200.0,26.5502,26.5644,26.5432,26.5573,45200.0
2011-06-13 10:30:00,37.5,37.53,37.48,37.52,77900.0,26.5644,26.5857,26.5502,26.5786,77900.0
2011-06-13 10:35:00,37.52,37.56,37.51,37.53,48300.0,26.5786,26.6069,26.5715,26.5857,48300.0
2011-06-13 10:40:00,37.54,37.57,37.51,37.56,122200.0,26.5927,26.614,26.5715,26.6069,122200.0
2011-06-13 10:45:00,37.57,37.59,37.55,37.58,27200.0,26.614,26.6282,26.5998,26.6211,27200.0
2011-06-13 10:50:00,37.58,37.6,37.57,37.58,32200.0,26.6211,26.6352,26.614,26.6211,32200.0
2011-06-13 10:55:00,37.58,37.59,37.52,37.56,40400.0,26.6211,26.6282,26.5786,26.6069,40400.0
2011-06-13 11:00:00,37.57,37.57,37.43,37.44,95500.0,26.614,26.614,26.5148,26.5219,95500.0
2011-06-13 11:05:00,37.45,37.49,37.43,37.43,31800.0,26.529,26.5573,26.5148,26.5148,31800.0
2011-06-13 11:10:00,37.43,37.47,37.42,37.46,49700.0,26.5148,26.5432,26.5077,26.5361,49700.0
2011-06-13 11:15:00,37.47,37.48,37.44,37.48,16600.0,26.5432,26.5502,26.5219,26.5502,16600.0
2011-06-13 11:20:00,37.48,37.49,37.45,37.46,31900.0,26.5502,26.5573,26.529,26.5361,31900.0
2011-06-13 11:25:00,37.47,37.48,37.46,37.47,28600.0,26.5432,26.5502,26.5361,26.5432,28600.0
2011-06-13 11:30:00,37.47,37.49,37.47,37.48,41900.0,26.5432,26.5573,26.5432,26.5502,41900.0
2011-06-13 11:35:00,37.47,37.48,37.42,37.44,25800.0,26.5432,26.5502,26.5077,26.5219,25800.0
2011-06-13 11:40:00,37.44,37.44,37.39,37.39,72000.0,26.5219,26.5219,26.4865,26.4865,72000.0
2011-06-13 11:45:00,37.39,37.43,37.39,37.4,82400.0,26.4865,26.5148,26.4865,26.4936,82400.0
2011-06-13 11:50:00,37.41,37.41,37.36,37.39,40800.0,26.5007,26.5007,26.4652,26.4865,40800.0
2011-06-13 11:55:00,37.38,37.39,37.35,37.36,32800.0,26.4794,26.4865,26.4582,26.4652,32800.0
2011-06-13 12:00:00,37.36,37.41,37.33,37.41,71300.0,26.4652,26.5007,26.444,26.5007,71300.0
2011-06-13 12:05:00,37.4,37.42,37.38,37.38,21600.0,26.4936,26.5077,26.4794,26.4794,21600.0
2011-06-13 12:10:00,37.38,37.41,37.37,37.41,27800.0,26.4794,26.5007,26.4723,26.5007,27800.0
2011-06-13 12:15:00,37.41,37.42,37.34,37.36,37100.0,26.5007,26.5077,26.4511,26.4652,37100.0
2011-06-13 12:20:00,37.36,37.4,37.34,37.35,65700.0,26.4652,26.4936,26.4511,26.4582,65700.0
2011-06-13 12:25:00,37.34,37.38,37.33,37.35,19700.0,26.4511,26.4794,26.444,26.4582,19700.0
2011-06-13 12:30:00,37.36,37.43,37.36,37.43,61700.0,26.4652,26.5148,26.4652,26.5148,61700.0
2011-06-13 12:35:00,37.43,37.44,37.4,37.44,39000.0,26.5148,26.5219,26.4936,26.5219,39000.0
2011-06-13 12:40:00,37.45,37.45,37.41,37.43,25400.0,26.529,26.529,26.5007,26.5148,25400.0
2011-06-13 12:45:00,37.42,37.44,37.4,37.43,49100.0,26.5077,26.5219,26.4936,26.5148,49100.0
2011-06-13 12:50:00,37.43,37.45,37.41,37.42,13500.0,26.5148,26.529,26.5007,26.5077,13500.0
2011-06-13 12:55:00,37.43,37.44,37.4,37.41,25500.0,26.5148,26.5219,26.4936,26.5007,25500.0
2011-06-13 13:00:00,37.41,37.41,37.3,37.31,56100.0,26.5007,26.5007,26.4227,26.4298,56100.0
2011-06-13 13:05:00,37.32,37.4,37.32,37.4,53500.0,26.4369,26.4936,26.4369,26.4936,53500.0
2011-06-13 13:10:00,37.39,37.42,37.37,37.41,39800.0,26.4865,26.5077,26.4723,26.5007,39800.0
2011-06-13 13:15:00,37.41,37.48,37.41,37.46,48800.0,26.5007,26.5502,26.5007,26.5361,48800.0
2011-06-13 13:20:00,37.46,37.47,37.4,37.43,31000.0,26.5361,26.5432,26.4936,26.5148,31000.0
2011-06-13 13:25:00,37.43,37.45,37.4,37.43,195800.0,26.5148,26.529,26.4936,26.5148,195800.0
2011-06-13 13:30:00,37.42,37.47,37.41,37.43,38400.0,26.5077,26.5432,26.5007,26.5148,38400.0
2011-06-13 13:35:00,37.42,37.47,37.42,37.47,27700.0,26.5077,26.5432,26.5077,26.5432,27700.0
2011-06-13 13:40:00,37.47,37.52,37.47,37.49,36900.0,26.5432,26.5786,26.5432,26.5573,36900.0
2011-06-13 13:45:00,37.49,37.5,37.44,37.44,20900.0,26.5573,26.5644,26.5219,26.5219,20900.0
2011-06-13 13:50:00,37.44,37.53,37.42,37.52,36300.0,26.5219,26.5857,26.5077,26.5786,36300.0
2011-06-13 13:55:00,37.51,37.54,37.49,37.54,41000.0,26.5715,26.5927,26.5573,26.5927,41000.0
2011-06-13 14:00:00,37.54,37.54,37.51,37.54,38600.0,26.5927,26.5927,26.5715,26.5927,38600.0
2011-06-13 14:05:00,37.54,37.59,37.53,37.56,46100.0,26.5927,26.6282,26.5857,26.6069,46100.0
2011-06-13 14:10:00,37.56,37.56,37.49,37.49,39600.0,26.6069,26.6069,26.5573,26.5573,39600.0
2011-06-13 14:15:00,37.49,37.5,37.47,37.48,57200.0,26.5573,26.5644,26.5432,26.5502,57200.0
2011-06-13 14:20:00,37.48,37.48,37.45,37.47,31300.0,26.5502,26.5502,26.529,26.5432,31300.0
2011-06-13 14:25:00,37.47,37.48,37.43,37.43,25400.0,26.5432,26.5502,26.5148,26.5148,25400.0
2011-06-13 14:30:00,37.44,37.44,37.4,37.41,33900.0,26.5219,26.5219,26.4936,26.5007,33900.0
2011-06-13 14:35:00,37.41,37.43,37.4,37.42,63900.0,26.5007,26.5148,26.4936,26.5077,63900.0
2011-06-13 14:40:00,37.43,37.46,37.41,37.46,48300.0,26.5148,26.5361,26.5007,26.5361,48300.0
2011-06-13 14:45:00,37.46,37.5,37.45,37.5,69500.0,26.5361,26.5644,26.529,26.5644,69500.0
2011-06-13 14:50:00,37.49,37.5,37.41,37.41,54600.0,26.5573,26.5644,26.5007,26.5007,54600.0
2011-06-13 14:55:00,37.41,37.42,37.39,37.39,76400.0,26.5007,26.5077,26.4865,26.4865,76400.0
2011-06-13 15:00:00,37.39,37.41,37.36,37.4,56400.0,26.4865,26.5007,26.4652,26.4936,56400.0
2011-06-13 15:05:00,37.4,37.47,37.4,37.42,56800.0,26.4936,26.5432,26.4936,26.5077,56800.0
2011-06-13 15:10:00,37.42,37.43,37.38,37.39,47500.0,26.5077,26.5148,26.4794,26.4865,47500.0
2011-06-13 15:15:00,37.39,37.41,37.35,37.4,58800.0,26.4865,26.5007,26.4582,26.4936,58800.0
2011-06-13 15:20:00,37.41,37.43,37.39,37.39,38900.0,26.5007,26.5148,26.4865,26.4865,38900.0
2011-06-13 15:25:00,37.4,37.46,37.39,37.43,46800.0,26.4936,26.5361,26.4865,26.5148,46800.0
2011-06-13 15:30:00,37.42,37.42,37.38,37.4,106600.0,26.5077,26.5077,26.4794,26.4936,106600.0
2011-06-13 15:35:00,37.4,37.42,37.34,37.34,71800.0,26.4936,26.5077,26.4511,26.4511,71800.0
2011-06-13 15:40:00,37.34,37.4,37.32,37.34,88000.0,26.4511,26.4936,26.4369,26.4511,88000.0
2011-06-13 15:45:00,37.34,37.36,37.31,37.34,112300.0,26.4511,26.4652,26.4298,26.4511,112300.0
2011-06-13 15:50:00,37.34,37.35,37.31,37.34,138800.0,26.4511,26.4582,26.4298,26.4511,138800.0
2011-06-13 15:55:00,37.33,37.34,37.3,37.31,216500.0,26.444,26.4511,26.4227,26.4298,216500.0
2011-06-14 09:30:00,37.67,37.77,37.62,37.75,124500.0,26.6848,26.7557,26.6494,26.7415,124500.0
2011-06-14 09:35:00,37.75,37.78,37.68,37.69,84800.0,26.7415,26.7628,26.6919,26.699,84800.0
2011-06-14 09:40:00,37.69,37.78,37.69,37.74,62300.0,26.699,26.7628,26.699,26.7344,62300.0
2011-06-14 09:45:00,37.74,37.76,37.71,37.72,58900.0,26.7344,26.7486,26.7132,26.7203,58900.0
2011-06-14 09:50:00,37.73,37.79,37.73,37.74,56600.0,26.7273,26.7698,26.7273,26.7344,56600.0
2011-06-14 09:55:00,37.74,37.8,37.72,37.78,69700.0,26.7344,26.7769,26.7203,26.7628,69700.0
2011-06-14 10:00:00,37.78,37.79,37.72,37.72,67700.0,26.7628,26.7698,26.7203,26.7203,67700.0
2011-06-14 10:05:00,37.71,37.73,37.68,37.68,45100.0,26.7132,26.7273,26.6919,26.6919,45100.0
2011-06-14 10:10:00,37.68,37.71,37.68,37.68,32400.0,26.6919,26.7132,26.6919,26.6919,32400.0
2011-06-14 10:15:00,37.68,37.69,37.63,37.67,67700.0,26.6919,26.699,26.6565,26.6848,67700.0
2011-06-14 10:20:00,37.67,37.73,37.67,37.73,19400.0,26.6848,26.7273,26.6848,26.7273,19400.0
2011-06-14 10:25:00,37.72,37.76,37.69,37.69,77300.0,26.7203,26.7486,26.699,26.699,77300.0
2011-06-14 10:30:00,37.68,37.78,37.68,37.77,56000.0,26.6919,26.7628,26.6919,26.7557,56000.0
2011-06-14 10:35:00,37.76,37.81,37.73,37.81,59000.0,26.7486,26.784,26.7273,26.784,59000.0
2011-06-14 10:40:00,37.82,37.85,37.78,37.82,69600.0,26.7911,26.8123,26.7628,26.7911,69600.0
2011-06-14 10:45:00,37.82,37.83,37.79,37.81,29700.0,26.7911,26.7982,26.7698,26.784,29700.0
2011-06-14 10:50:00,37.8,37.8,37.73,37.74,56800.0,26.7769,26.7769,26.7273,26.7344,56800.0
2011-06-14 10:55:00,37.73,37.75,37.73,37.74,20300.0,26.7273,26.7415,26.7273,26.7344,20300.0
2011-06-14 11:00:00,37.74,37.74,37.72,37.74,33800.0,26.7344,26.7344,26.7203,26.7344,33800.0
2011-06-14 11:05:00,37.73,37.75,37.72,37.75,22500.0,26.7273,26.7415,26.7203,26.7415,22500.0
2011-06-14 11:10:00,37.75,37.78,37.75,37.77,32400.0,26.7415,26.7628,26.7415,26.7557,32400.0
2011-06-14 11:15:00,37.78,37.78,37.74,37.75,45900.0,26.7628,26.7628,26.7344,26.7415,45900.0
2011-06-14 11:20:00,37.74,37.77,37.71,37.72,22600.0,26.7344,26.7557,26.7132,26.7203,22600.0
2011-06-14 11:25:00,37.72,37.73,37.66,37.66,32600.0,26.7203,26.7273,26.6778,26.6778,32600.0
2011-06-14 11:30:00,37.67,37.68,37.66,37.67,18900.0,26.6848,26.6919,26.6778,26.6848,18900.0
2011-06-14 11:35:00,37.67,37.67,37.63,37.63,59600.0,26.6848,26.6848,26.6565,26.6565,59600.0
2011-06-14 11:40:00,37.64,37.65,37.63,37.64,29800.0,26.6636,26.6707,26.6565,26.6636,29800.0
2011-06-14 11:45:00,37.64,37.65,37.64,37.65,16900.0,26.6636,26.6707,26.6636,26.6707,16900.0
2011-06-14 11:50:00,37.64,37.65,37.62,37.64,27900.0,26.6636,26.6707,26.6494,26.6636,27900.0
2011-06-14 11:55:00,37.64,37.69,37.64,37.68,24100.0,26.6636,26.699,26.6636,26.6919,24100.0
2011-06-14 12:00:00,37.68,37.73,37.66,37.73,53100.0,26.6919,26.7273,26.6778,26.7273,53100.0
2011-06-14 12:05:00,37.73,37.78,37.72,37.77,56400.0,26.7273,26.7628,26.7203,26.7557,56400.0
2011-06-14 12:10:00,37.77,37.79,37.73,37.73,67000.0,26.7557,26.7698,26.7273,26.7273,67000.0
2011-06-14 12:15:00,37.73,37.74,37.73,37.74,14500.0,26.7273,26.7344,26.7273,26.7344,14500.0
2011-06-14 12:20:00,37.73,37.75,37.71,37.75,43100.0,26.7273,26.7415,26.7132,26.7415,43100.0
2011-06-14 12:25:00,37.75,37.8,37.74,37.8,41600.0,26.7415,26.7769,26.7344,26.7769,41600.0
2011-06-14 12:30:00,37.8,37.84,37.79,37.83,58800.0,26.7769,26.8053,26.7698,26.7982,58800.0
2011-06-14 12:35:00,37.82,37.88,37.82,37.88,70400.0,26.7911,26.8336,26.7911,26.8336,70400.0
2011-06-14 12:40:00,37.87,37.9,37.87,37.88,95600.0,26.8265,26.8478,26.8265,26.8336,95600.0
2011-06-14 12:45:00,37.88,37.89,37.87,37.87,28000.0,26.8336,26.8407,26.8265,26.8265,28000.0
2011-06-14 12:50:00,37.87,37.88,37.85,37.86,43700.0,26.8265,26.8336,26.8123,26.8194,43700.0
2011-06-14 12:55:00,37.85,37.88,37.84,37.86,80100.0,26.8123,26.8336,26.8053,26.8194,80100.0
2011-06-14 13:00:00,37.87,37.87,37.83,37.83,47400.0,26.8265,26.8265,26.7982,26.7982,47400.0
2011-06-14 13:05:00,37.83,37.89,37.83,37.88,46100.0,26.7982,26.8407,26.7982,26.8336,46100.0
2011-06-14 13:10:00,37.87,37.9,37.87,37.9,21400.0,26.8265,26.8478,26.8265,26.8478,21400.0
2011-06-14 13:15:00,37.89,37.92,37.89,37.91,21300.0,26.8407,26.8619,26.8407,26.8548,21300.0
2011-06-14 13:20:00,37.92,37.97,37.91,37.97,54000.0,26.8619,26.8974,26.8548,26.8974,54000.0
2011-06-14 13:25:00,37.96,37.97,37.96,37.97,43700.0,26.8903,26.8974,26.8903,26.8974,43700.0
2011-06-14 13:30:00,37.96,37.99,37.95,37.95,59500.0,26.8903,26.9115,26.8832,26.8832,59500.0
2011-06-14 13:35:00,37.95,37.97,37.95,37.95,38700.0,26.8832,26.8974,26.8832,26.8832,38700.0
2011-06-14 13:40:00,37.95,37.98,37.95,37.97,42400.0,26.8832,26.9044,26.8832,26.8974,42400.0
2011-06-14 13:45:00,37.98,37.98,37.95,37.96,73200.0,26.9044,26.9044,26.8832,26.8903,73200.0
2011-06-14 13:50:00,37.95,37.97,37.95,37.96,58100.0,26.8832,26.8974,26.8832,26.8903,58100.0
2011-06-14 13:55:00,37.95,37.96,37.95,37.95,16300.0,26.8832,26.8903,26.8832,26.8832,16300.0
2011-06-14 14:00:00,37.96,37.97,37.95,37.97,69600.0,26.8903,26.8974,26.8832,26.8974,69600.0
2011-06-14 14:05:00,37.96,37.97,37.95,37.96,34600.0,26.8903,26.8974,26.8832,26.8903,34600.0
2011-06-14 14:10:00,37.97,37.98,37.95,37.96,42000.0,26.8974,26.9044,26.8832,26.8903,42000.0
2011-06-14 14:15:00,37.96,37.97,37.95,37.97,29200.0,26.8903,26.8974,26.8832,26.8974,29200.0
2011-06-14 14:20:00,37.96,37.98,37.96,37.97,49300.0,26.8903,26.9044,26.8903,26.8974,49300.0
2011-06-14 14:25:00,37.98,37.98,37.97,37.97,36700.0,26.9044,26.9044,26.8974,26.8974,36700.0
2011-06-14 14:30:00,37.98,37.98,37.95,37.96,29100.0,26.9044,26.9044,26.8832,26.8903,29100.0
2011-06-14 14:35:00,37.95,37.98,37.95,37.96,61900.0,26.8832,26.9044,26.8832,26.8903,61900.0
2011-06-14 14:40:00,37.96,37.96,37.95,37.95,22600.0,26.8903,26.8903,26.8832,26.8832,22600.0
2011-06-14 14:45:00,37.96,37.97,37.95,37.97,50300.0,26.8903,26.8974,26.8832,26.8974,50300.0
2011-06-14 14:50:00,37.96,37.97,37.96,37.96,21700.0,26.8903,26.8974,26.8903,26.8903,21700.0
2011-06-14 14:55:00,37.97,38.0,37.96,37.98,95500.0,26.8974,26.9186,26.8903,26.9044,95500.0
2011-06-14 15:00:00,37.98,38.0,37.98,38.0,30500.0,26.9044,26.9186,26.9044,26.9186,30500.0
2011-06-14 15:05:00,38.0,38.0,37.97,37.97,60300.0,26.9186,26.9186,26.8974,26.8974,60300.0
2011-06-14 15:10:00,37.98,37.98,37.97,37.97,47800.0,26.9044,26.9044,26.8974,26.8974,47800.0
2011-06-14 15:15:00,37.98,37.99,37.95,37.95,83600.0,26.9044,26.9115,26.8832,26.8832,83600.0
2011-06-14 15:20:00,37.95,37.96,37.95,37.95,43800.0,26.8832,26.8903,26.8832,26.8832,43800.0
2011-06-14 15:25:00,37.95,37.96,37.95,37.96,45200.0,26.8832,26.8903,26.8832,26.8903,45200.0
2011-06-14 15:30:00,37.95,37.96,37.91,37.92,138500.0,26.8832,26.8903,26.8548,26.8619,138500.0
2011-06-14 15:35:00,37.92,37.92,37.88,37.9,187500.0,26.8619,26.8619,26.8336,26.8478,187500.0
2011-06-14 15:40:00,37.9,37.92,37.9,37.91,88700.0,26.8478,26.8619,26.8478,26.8548,88700.0
2011-06-14 15:45:00,37.91,37.91,37.88,37.89,155600.0,26.8548,26.8548,26.8336,26.8407,155600.0
2011-06-14 15:50:00,37.9,37.91,37.88,37.89,145000.0,26.8478,26.8548,26.8336,26.8407,145000.0
2011-06-14 15:55:00,37.88,37.92,37.87,37.92,411900.0,26.8336,26.8619,26.8265,26.8619,411900.0
2011-06-15 09:30:00,37.63,37.65,37.5,37.51,98400.0,26.6565,26.6707,26.5644,26.5715,98400.0
2011-06-15 09:35:00,37.52,37.67,37.5,37.67,65300.0,26.5786,26.6848,26.5644,26.6848,65300.0
2011-06-15 09:40:00,37.67,37.69,37.59,37.68,106700.0,26.6848,26.699,26.6282,26.6919,106700.0
2011-06-15 09:45:00,37.67,37.7,37.6,37.6,56800.0,26.6848,26.7061,26.6352,26.6352,56800.0
2011-06-15 09:50:00,37.6,37.66,37.59,37.63,65600.0,26.6352,26.6778,26.6282,26.6565,65600.0
2011-06-15 09:55:00,37.63,37.71,37.63,37.65,49100.0,26.6565,26.7132,26.6565,26.6707,49100.0
2011-06-15 10:00:00,37.64,37.77,37.64,37.74,171300.0,26.6636,26.7557,26.6636,26.7344,171300.0
2011-06-15 10:05:00,37.73,37.86,37.73,37.83,203600.0,26.7273,26.8194,26.7273,26.7982,203600.0
2011-06-15 10:10:00,37.83,37.83,37.75,37.77,65800.0,26.7982,26.7982,26.7415,26.7557,65800.0
2011-06-15 10:15:00,37.77,37.77,37.72,37.73,59800.0,26.7557,26.7557,26.7203,26.7273,59800.0
2011-06-15 10:20:00,37.72,37.74,37.7,37.73,64800.0,26.7203,26.7344,26.7061,26.7273,64800.0
2011-06-15 10:25:00,37.72,37.72,37.69,37.7,28900.0,26.7203,26.7203,26.699,26.7061,28900.0
2011-06-15 10:30:00,37.69,37.72,37.68,37.71,76500.0,26.699,26.7203,26.6919,26.7132,76500.0
2011-06-15 10:35:00,37.71,37.75,37.7,37.75,56400.0,26.7132,26.7415,26.7061,26.7415,56400.0
2011-06-15 10:40:00,37.76,37.79,37.73,37.79,42700.0,26.7486,26.7698,26.7273,26.7698,42700.0
2011-06-15 10:45:00,37.78,37.8,37.75,37.76,34500.0,26.7628,26.7769,26.7415,26.7486,34500.0
2011-06-15 10:50:00,37.76,37.77,37.72,37.73,35800.0,26.7486,26.7557,26.7203,26.7273,35800.0
2011-06-15 10:55:00,37.72,37.77,37.72,37.76,41000.0,26.7203,26.7557,26.7203,26.7486,41000.0
2011-06-15 11:00:00,37.76,37.8,37.75,37.77,75500.0,26.7486,26.7769,26.7415,26.7557,75500.0
2011-06-15 11:05:00,37.78,37.79,37.76,37.76,51400.0,26.7628,26.7698,26.7486,26.7486,51400.0
2011-06-15 11:10:00,37.76,37.77,37.7,37.71,53500.0,26.7486,26.7557,26.7061,26.7132,53500.0
2011-06-15 11:15:00,37.72,37.77,37.72,37.77,36100.0,26.7203,26.7557,26.7203,26.7557,36100.0
2011-06-15 11:20:00,37.77,37.78,37.7,37.7,73000.0,26.7557,26.7628,26.7061,26.7061,73000.0
2011-06-15 11:25:00,37.7,37.72,37.68,37.71,32500.0,26.7061,26.7203,26.6919,26.7132,32500.0
2011-06-15 11:30:00,37.71,37.71,37.65,37.67,54300.0,26.7132,26.7132,26.6707,26.6848,54300.0
2011-06-15 11:35:00,37.66,37.66,37.49,37.5,244300.0,26.6778,26.6778,26.5573,26.5644,244300.0
2011-06-15 11:40:00,37.5,37.59,37.47,37.54,289200.0,26.5644,26.6282,26.5432,26.5927,289200.0
2011-06-15 11:45:00,37.53,37.54,37.41,37.42,153200.0,26.5857,26.5927,26.5007,26.5077,153200.0
2011-06-15 11:50:00,37.41,37.44,37.33,37.41,168600.0,26.5007,26.5219,26.444,26.5007,168600.0
2011-06-15 11:55:00,37.41,37.44,37.35,37.41,146000.0,26.5007,26.5219,26.4582,26.5007,146000.0
2011-06-15 12:00:00,37.42,37.43,37.38,37.4,153000.0,26.5077,26.5148,26.4794,26.4936,153000.0
2011-06-15 12:05:00,37.41,37.43,37.4,37.42,54400.0,26.5007,26.5148,26.4936,26.5077,54400.0
2011-06-15 12:10:00,37.42,37.43,37.36,37.38,63500.0,26.5077,26.5148,26.4652,26.4794,63500.0
2011-06-15 12:15:00,37.39,37.39,37.28,37.29,97100.0,26.4865,26.4865,26.4086,26.4157,97100.0
2011-06-15 12:20:00,37.29,37.32,37.19,37.19,146300.0,26.4157,26.4369,26.3448,26.3448,146300.0
2011-06-15 12:25:00,37.19,37.22,37.1,37.21,213700.0,26.3448,26.3661,26.2811,26.359,213700.0
2011-06-15 12:30:00,37.21,37.22,37.19,37.21,102900.0,26.359,26.3661,26.3448,26.359,102900.0
2011-06-15 12:35:00,37.2,37.23,37.19,37.2,78500.0,26.3519,26.3731,26.3448,26.3519,78500.0
2011-06-15 12:40:00,37.2,37.2,37.16,37.16,106900.0,26.3519,26.3519,26.3236,26.3236,106900.0
2011-06-15 12:45:00,37.16,37.22,37.15,37.2,46300.0,26.3236,26.3661,26.3165,26.3519,46300.0
2011-06-15 12:50:00,37.2,37.26,37.2,37.2,109500.0,26.3519,26.3944,26.3519,26.3519,109500.0
2011-06-15 12:55:00,37.2,37.21,37.16,37.21,69900.0,26.3519,26.359,26.3236,26.359,69900.0
2011-06-15 13:00:00,37.21,37.22,37.14,37.16,92700.0,26.359,26.3661,26.3094,26.3236,92700.0
2011-06-15 13:05:00,37.16,37.16,37.1,37.1,111300.0,26.3236,26.3236,26.2811,26.2811,111300.0
2011-06-15 13:10:00,37.1,37.1,37.01,37.04,210900.0,26.2811,26.2811,26.2173,26.2386,210900.0
2011-06-15 13:15:00,37.04,37.07,36.99,36.99,133300.0,26.2386,26.2598,26.2031,26.2031,133300.0
2011-06-15 13:20:00,37.0,37.03,36.99,37.02,94200.0,26.2102,26.2315,26.2031,26.2244,94200.0
2011-06-15 13:25:00,37.02,37.09,37.01,37.09,112500.0,26.2244,26.274,26.2173,26.274,112500.0
2011-06-15 13:30:00,37.09,37.11,37.06,37.09,58500.0,26.274,26.2881,26.2527,26.274,58500.0
2011-06-15 13:35:00,37.09,37.13,37.06,37.13,64000.0,26.274,26.3023,26.2527,26.3023,64000.0
2011-06-15 13:40:00,37.13,37.21,37.13,37.19,98600.0,26.3023,26.359,26.3023,26.3448,98600.0
2011-06-15 13:45:00,37.19,37.21,37.17,37.19,87700.0,26.3448,26.359,26.3306,26.3448,87700.0
2011-06-15 13:50:00,37.19,37.21,37.15,37.19,122300.0,26.3448,26.359,26.3165,26.3448,122300.0
2011-06-15 13:55:00,37.18,37.26,37.18,37.25,54000.0,26.3377,26.3944,26.3377,26.3873,54000.0
2011-06-15 14:00:00,37.25,37.28,37.24,37.25,69000.0,26.3873,26.4086,26.3802,26.3873,69000.0
2011-06-15 14:05:00,37.26,37.32,37.25,37.27,61700.0,26.3944,26.4369,26.3873,26.4015,61700.0
2011-06-15 14:10:00,37.27,37.33,37.25,37.33,96800.0,26.4015,26.444,26.3873,26.444,96800.0
2011-06-15 14:15:00,37.32,37.32,37.24,37.24,69700.0,26.4369,26.4369,26.3802,26.3802,69700.0
2011-06-15 14:20:00,37.25,37.29,37.22,37.24,100800.0,26.3873,26.4157,26.3661,26.3802,100800.0
2011-06-15 14:25:00,37.23,37.28,37.22,37.23,80700.0,26.3731,26.4086,26.3661,26.3731,80700.0
2011-06-15 14:30:00,37.23,37.32,37.23,37.31,66600.0,26.3731,26.4369,26.3731,26.4298,66600.0
2011-06-15 14:35:00,37.31,37.37,37.31,37.36,65700.0,26.4298,26.4723,26.4298,26.4652,65700.0
2011-06-15 14:40:00,37.36,37.38,37.29,37.32,130300.0,26.4652,26.4794,26.4157,26.4369,130300.0
2011-06-15 14:45:00,37.31,37.33,37.23,37.3,200600.0,26.4298,26.444,26.3731,26.4227,200600.0
2011-06-15 14:50:00,37.29,37.29,37.23,37.26,166300.0,26.4157,26.4157,26.3731,26.3944,166300.0
2011-06-15 14:55:00,37.25,37.3,37.24,37.24,152600.0,26.3873,26.4227,26.3802,26.3802,152600.0
2011-06-15 15:00:00,37.24,37.26,37.16,37.17,319200.0,26.3802,26.3944,26.3236,26.3306,319200.0
2011-06-15 15:05:00,37.18,37.18,37.07,37.08,210800.0,26.3377,26.3377,26.2598,26.2669,210800.0
2011-06-15 15:10:00,37.08,37.08,37.04,37.05,255900.0,26.2669,26.2669,26.2386,26.2456,255900.0
2011-06-15 15:15:00,37.05,37.09,37.04,37.06,213200.0,26.2456,26.274,26.2386,26.2527,213200.0
2011-06-15 15:20:00,37.06,37.17,37.06,37.14,187500.0,26.2527,26.3306,26.2527,26.3094,187500.0
2011-06-15 15:25:00,37.14,37.25,37.14,37.25,148500.0,26.3094,26.3873,26.3094,26.3873,148500.0
2011-06-15 15:30:00,37.25,37.26,37.21,37.23,215100.0,26.3873,26.3944,26.359,26.3731,215100.0
2011-06-15 15:35:00,37.23,37.23,37.16,37.23,204300.0,26.3731,26.3731,26.3236,26.3731,204300.0
2011-06-15 15:40:00,37.23,37.25,37.21,37.24,232500.0,26.3731,26.3873,26.359,26.3802,232500.0
2011-06-15 15:45:00,37.25,37.31,37.21,37.21,298700.0,26.3873,26.4298,26.359,26.359,298700.0
2011-06-15 15:50:00,37.21,37.23,37.18,37.23,133500.0,26.359,26.3731,26.3377,26.3731,133500.0
2011-06-15 15:55:00,37.23,37.24,37.16,37.16,476700.0,26.3731,26.3802,26.3236,26.3236,476700.0
2011-06-16 09:30:00,37.24,37.3,37.18,37.29,145500.0,26.3802,26.4227,26.3377,26.4157,145500.0
2011-06-16 09:35:00,37.29,37.48,37.27,37.41,189200.0,26.4157,26.5502,26.4015,26.5007,189200.0
2011-06-16 09:40:00,37.42,37.46,37.39,37.44,116900.0,26.5077,26.5361,26.4865,26.5219,116900.0
2011-06-16 09:45:00,37.45,37.49,37.42,37.42,116500.0,26.529,26.5573,26.5077,26.5077,116500.0
2011-06-16 09:50:00,37.43,37.47,37.42,37.44,108100.0,26.5148,26.5432,26.5077,26.5219,108100.0
2011-06-16 09:55:00,37.45,37.49,37.43,37.44,126000.0,26.529,26.5573,26.5148,26.5219,126000.0
2011-06-16 10:00:00,37.44,37.44,37.25,37.4,198100.0,26.5219,26.5219,26.3873,26.4936,198100.0
2011-06-16 10:05:00,37.4,37.5,37.39,37.48,86500.0,26.4936,26.5644,26.4865,26.5502,86500.0
2011-06-16 10:10:00,37.46,37.52,37.46,37.51,134200.0,26.5361,26.5786,26.5361,26.5715,134200.0
2011-06-16 10:15:00,37.51,37.57,37.29,37.55,91000.0,26.5715,26.614,26.4157,26.5998,91000.0
2011-06-16 10:20:00,37.54,37.58,37.52,37.57,79700.0,26.5927,26.6211,26.5786,26.614,79700.0
2011-06-16 10:25:00,37.56,37.57,37.5,37.53,86600.0,26.6069,26.614,26.5644,26.5857,86600.0
2011-06-16 10:30:00,37.53,37.55,37.48,37.49,176500.0,26.5857,26.5998,26.5502,26.5573,176500.0
2011-06-16 10:35:00,37.5,37.5,37.46,37.48,117700.0,26.5644,26.5644,26.5361,26.5502,117700.0
2011-06-16 10:40:00,37.49,37.53,37.48,37.51,137400.0,26.5573,26.5857,26.5502,26.5715,137400.0
2011-06-16 10:45:00,37.51,37.52,37.48,37.49,137800.0,26.5715,26.5786,26.5502,26.5573,137800.0
2011-06-16 10:50:00,37.49,37.5,37.47,37.49,68400.0,26.5573,26.5644,26.5432,26.5573,68400.0
2011-06-16 10:55:00,37.48,37.52,37.48,37.49,109400.0,26.5502,26.5786,26.5502,26.5573,109400.0
2011-06-16 11:00:00,37.5,37.51,37.4,37.42,110200.0,26.5644,26.5715,26.4936,26.5077,110200.0
2011-06-16 11:05:00,37.42,37.45,37.37,37.39,129800.0,26.5077,26.529,26.4723,26.4865,129800.0
2011-06-16 11:10:00,37.39,37.39,37.3,37.33,128700.0,26.4865,26.4865,26.4227,26.444,128700.0
2011-06-16 11:15:00,37.33,37.43,37.33,37.42,188400.0,26.444,26.5148,26.444,26.5077,188400.0
2011-06-16 11:20:00,37.42,37.45,37.38,37.4,149900.0,26.5077,26.529,26.4794,26.4936,149900.0
2011-06-16 11:25:00,37.41,37.42,37.38,37.39,75200.0,26.5007,26.5077,26.4794,26.4865,75200.0
2011-06-16 11:30:00,37.39,37.48,37.39,37.42,96700.0,26.4865,26.5502,26.4865,26.5077,96700.0
2011-06-16 11:35:00,37.42,37.49,37.42,37.45,109000.0,26.5077,26.5573,26.5077,26.529,109000.0
2011-06-16 11:40:00,37.45,37.45,37.39,37.44,89000.0,26.529,26.529,26.4865,26.5219,89000.0
2011-06-16 11:45:00,37.44,37.5,37.43,37.47,83300.0,26.5219,26.5644,26.5148,26.5432,83300.0
2011-06-16 11:50:00,37.47,37.5,37.46,37.5,55600.0,26.5432,26.5644,26.5361,26.5644,55600.0
2011-06-16 11:55:00,37.5,37.52,37.49,37.5,68500.0,26.5644,26.5786,26.5573,26.5644,68500.0
2011-06-16 12:00:00,37.5,37.55,37.49,37.55,74200.0,26.5644,26.5998,26.5573,26.5998,74200.0
2011-06-16 12:05:00,37.55,37.57,37.53,37.56,37700.0,26.5998,26.614,26.5857,26.6069,37700.0
2011-06-16 12:10:00,37.56,37.57,37.52,37.52,46800.0,26.6069,26.614,26.5786,26.5786,46800.0
2011-06-16 12:15:00,37.53,37.53,37.49,37.5,526600.0,26.5857,26.5857,26.5573,26.5644,526600.0
2011-06-16 12:20:00,37.49,37.5,37.44,37.45,127300.0,26.5573,26.5644,26.5219,26.529,127300.0
2011-06-16 12:25:00,37.46,37.54,37.45,37.51,229900.0,26.5361,26.5927,26.529,26.5715,229900.0
2011-06-16 12:30:00,37.52,37.54,37.51,37.52,33400.0,26.5786,26.5927,26.5715,26.5786,33400.0
2011-06-16 12:35:00,37.52,37.57,37.52,37.57,45000.0,26.5786,26.614,26.5786,26.614,45000.0
2011-06-16 12:40:00,37.57,37.59,37.56,37.58,48700.0,26.614,26.6282,26.6069,26.6211,48700.0
2011-06-16 12:45:00,37.59,37.61,37.58,37.61,57600.0,26.6282,26.6423,26.6211,26.6423,57600.0
2011-06-16 12:50:00,37.61,37.66,37.61,37.66,22200.0,26.6423,26.6778,26.6423,26.6778,22200.0
2011-06-16 12:55:00,37.65,37.66,37.62,37.63,74100.0,26.6707,26.6778,26.6494,26.6565,74100.0
2011-06-16 13:00:00,37.62,37.63,37.59,37.61,36900.0,26.6494,26.6565,26.6282,26.6423,36900.0
2011-06-16 13:05:00,37.61,37.62,37.6,37.62,21500.0,26.6423,26.6494,26.6352,26.6494,21500.0
2011-06-16 13:10:00,37.62,37.63,37.59,37.6,85500.0,26.6494,26.6565,26.6282,26.6352,85500.0
2011-06-16 13:15:00,37.6,37.64,37.6,37.61,77300.0,26.6352,26.6636,26.6352,26.6423,77300.0
2011-06-16 13:20:00,37.61,37.63,37.58,37.62,69000.0,26.6423,26.6565,26.6211,26.6494,69000.0
2011-06-16 13:25:00,37.63,37.63,37.59,37.59,37900.0,26.6565,26.6565,26.6282,26.6282,37900.0
2011-06-16 13:30:00,37.59,37.61,37.55,37.56,36600.0,26.6282,26.6423,26.5998,26.6069,36600.0
2011-06-16 13:35:00,37.56,37.59,37.56,37.56,19300.0,26.6069,26.6282,26.6069,26.6069,19300.0
2011-06-16 13:40:00,37.55,37.56,37.49,37.5,65600.0,26.5998,26.6069,26.5573,26.5644,65600.0
2011-06-16 13:45:00,37.5,37.52,37.48,37.52,47800.0,26.5644,26.5786,26.5502,26.5786,47800.0
2011-06-16 13:50:00,37.52,37.52,37.46,37.46,43300.0,26.5786,26.5786,26.5361,26.5361,43300.0
2011-06-16 13:55:00,37.46,37.47,37.39,37.4,167300.0,26.5361,26.5432,26.4865,26.4936,167300.0
2011-06-16 14:00:00,37.4,37.42,37.38,37.41,108900.0,26.4936,26.5077,26.4794,26.5007,108900.0
2011-06-16 14:05:00,37.41,37.42,37.38,37.41,65200.0,26.5007,26.5077,26.4794,26.5007,65200.0
2011-06-16 14:10:00,37.4,37.4,37.32,37.35,145200.0,26.4936,26.4936,26.4369,26.4582,145200.0
2011-06-16 14:15:00,37.35,37.37,37.33,37.35,98400.0,26.4582,26.4723,26.444,26.4582,98400.0
2011-06-16 14:20:00,37.36,37.37,37.35,37.35,297400.0,26.4652,26.4723,26.4582,26.4582,297400.0
2011-06-16 14:25:00,37.35,37.37,37.34,37.35,92500.0,26.4582,26.4723,26.4511,26.4582,92500.0
2011-06-16 14:30:00,37.34,37.34,37.27,37.27,122400.0,26.4511,26.4511,26.4015,26.4015,122400.0
2011-06-16 14:35:00,37.28,37.29,37.24,37.25,82900.0,26.4086,26.4157,26.3802,26.3873,82900.0
2011-06-16 14:40:00,37.25,37.27,37.23,37.25,105500.0,26.3873,26.4015,26.3731,26.3873,105500.0
2011-06-16 14:45:00,37.25,37.25,37.2,37.23,111800.0,26.3873,26.3873,26.3519,26.3731,111800.0
2011-06-16 14:50:00,37.23,37.25,37.19,37.22,187200.0,26.3731,26.3873,26.3448,26.3661,187200.0
2011-06-16 14:55:00,37.22,37.26,37.22,37.22,95600.0,26.3661,26.3944,26.3661,26.3661,95600.0
2011-06-16 15:00:00,37.23,37.26,37.22,37.25,73400.0,26.3731,26.3944,26.3661,26.3873,73400.0
2011-06-16 15:05:00,37.26,37.27,37.24,37.27,92300.0,26.3944,26.4015,26.3802,26.4015,92300.0
2011-06-16 15:10:00,37.27,37.29,37.26,37.28,45200.0,26.4015,26.4157,26.3944,26.4086,45200.0
2011-06-16 15:15:00,37.28,37.32,37.27,37.32,91000.0,26.4086,26.4369,26.4015,26.4369,91000.0
2011-06-16 15:20:00,37.32,37.36,37.31,37.35,83800.0,26.4369,26.4652,26.4298,26.4582,83800.0
2011-06-16 15:25:00,37.35,37.36,37.31,37.32,86000.0,26.4582,26.4652,26.4298,26.4369,86000.0
2011-06-16 15:30:00,37.32,37.34,37.29,37.33,246800.0,26.4369,26.4511,26.4157,26.444,246800.0
2011-06-16 15:35:00,37.32,37.36,37.31,37.35,150000.0,26.4369,26.4652,26.4298,26.4582,150000.0
2011-06-16 15:40:00,37.35,37.36,37.32,37.32,129100.0,26.4582,26.4652,26.4369,26.4369,129100.0
2011-06-16 15:45:00,37.33,37.36,37.32,37.32,90000.0,26.444,26.4652,26.4369,26.4369,90000.0
2011-06-16 15:50:00,37.32,37.35,37.32,37.35,253700.0,26.4369,26.4582,26.4369,26.4582,253700.0
2011-06-16 15:55:00,37.34,37.35,37.33,37.34,235000.0,26.4511,26.4582,26.444,26.4511,235000.0
2011-06-17 09:30:00,37.59,37.63,37.44,37.55,1174500.0,26.6282,26.6565,26.5219,26.5998,1174500.0
2011-06-17 09:35:00,37.56,37.61,37.54,37.57,96500.0,26.6069,26.6423,26.5927,26.614,96500.0
2011-06-17 09:40:00,37.57,37.57,37.51,37.52,100900.0,26.614,26.614,26.5715,26.5786,100900.0
2011-06-17 09:45:00,37.52,37.58,37.52,37.52,89200.0,26.5786,26.6211,26.5786,26.5786,89200.0
2011-06-17 09:50:00,37.52,37.53,37.42,37.43,280200.0,26.5786,26.5857,26.5077,26.5148,280200.0
2011-06-17 09:55:00,37.42,37.55,37.4,37.54,66500.0,26.5077,26.5998,26.4936,26.5927,66500.0
2011-06-17 10:00:00,37.54,37.57,37.52,37.56,95600.0,26.5927,26.614,26.5786,26.6069,95600.0
2011-06-17 10:05:00,37.57,37.61,37.55,37.59,65800.0,26.614,26.6423,26.5998,26.6282,65800.0
2011-06-17 10:10:00,37.6,37.64,37.59,37.59,82600.0,26.6352,26.6636,26.6282,26.6282,82600.0
2011-06-17 10:15:00,37.59,37.63,37.57,37.59,75300.0,26.6282,26.6565,26.614,26.6282,75300.0
2011-06-17 10:20:00,37.6,37.6,37.51,37.51,55100.0,26.6352,26.6352,26.5715,26.5715,55100.0
2011-06-17 10:25:00,37.51,37.53,37.43,37.52,84900.0,26.5715,26.5857,26.5148,26.5786,84900.0
2011-06-17 10:30:00,37.52,37.58,37.5,37.53,66800.0,26.5786,26.6211,26.5644,26.5857,66800.0
2011-06-17 10:35:00,37.52,37.6,37.51,37.58,47700.0,26.5786,26.6352,26.5715,26.6211,47700.0
2011-06-17 10:40:00,37.58,37.58,37.52,37.55,71600.0,26.6211,26.6211,26.5786,26.5998,71600.0
2011-06-17 10:45:00,37.55,37.57,37.53,37.57,93300.0,26.5998,26.614,26.5857,26.614,93300.0
2011-06-17 10:50:00,37.56,37.6,37.56,37.59,58700.0,26.6069,26.6352,26.6069,26.6282,58700.0
2011-06-17 10:55:00,37.59,37.59,37.57,37.57,64500.0,26.6282,26.6282,26.614,26.614,64500.0
2011-06-17 11:00:00,37.57,37.58,37.53,37.55,81300.0,26.614,26.6211,26.5857,26.5998,81300.0
2011-06-17 11:05:00,37.55,37.56,37.53,37.55,47800.0,26.5998,26.6069,26.5857,26.5998,47800.0
2011-06-17 11:10:00,37.56,37.59,37.54,37.59,72500.0,26.6069,26.6282,26.5927,26.6282,72500.0
2011-06-17 11:15:00,37.59,37.59,37.56,37.59,31700.0,26.6282,26.6282,26.6069,26.6282,31700.0
2011-06-17 11:20:00,37.59,37.59,37.54,37.56,47600.0,26.6282,26.6282,26.5927,26.6069,47600.0
2011-06-17 11:25:00,37.56,37.57,37.53,37.54,30900.0,26.6069,26.614,26.5857,26.5927,30900.0
2011-06-17 11:30:00,37.54,37.55,37.51,37.53,45900.0,26.5927,26.5998,26.5715,26.5857,45900.0
2011-06-17 11:35:00,37.53,37.55,37.51,37.53,69000.0,26.5857,26.5998,26.5715,26.5857,69000.0
2011-06-17 11:40:00,37.52,37.55,37.51,37.55,55200.0,26.5786,26.5998,26.5715,26.5998,55200.0
2011-06-17 11:45:00,37.55,37.59,37.54,37.58,35000.0,26.5998,26.6282,26.5927,26.6211,35000.0
2011-06-17 11:50:00,37.59,37.59,37.53,37.56,27300.0,26.6282,26.6282,26.5857,26.6069,27300.0
2011-06-17 11:55:00,37.56,37.58,37.54,37.56,20200.0,26.6069,26.6211,26.5927,26.6069,20200.0
2011-06-17 12:00:00,37.56,37.57,37.53,37.54,41800.0,26.6069,26.614,26.5857,26.5927,41800.0
2011-06-17 12:05:00,37.53,37.56,37.53,37.56,77000.0,26.5857,26.6069,26.5857,26.6069,77000.0
2011-06-17 12:10:00,37.55,37.57,37.54,37.57,49000.0,26.5998,26.614,26.5927,26.614,49000.0
2011-06-17 12:15:00,37.57,37.57,37.53,37.54,37800.0,26.614,26.614,26.5857,26.5927,37800.0
2011-06-17 12:20:00,37.54,37.54,37.49,37.52,46800.0,26.5927,26.5927,26.5573,26.5786,46800.0
2011-06-17 12:25:00,37.52,37.52,37.5,37.5,29500.0,26.5786,26.5786,26.5644,26.5644,29500.0
2011-06-17 12:30:00,37.51,37.52,37.5,37.51,44700.0,26.5715,26.5786,26.5644,26.5715,44700.0
2011-06-17 12:35:00,37.51,37.56,37.49,37.53,56700.0,26.5715,26.6069,26.5573,26.5857,56700.0
2011-06-17 12:40:00,37.53,37.54,37.5,37.5,74600.0,26.5857,26.5927,26.5644,26.5644,74600.0
2011-06-17 12:45:00,37.5,37.51,37.49,37.5,69300.0,26.5644,26.5715,26.5573,26.5644,69300.0
2011-06-17 12:50:00,37.5,37.51,37.4,37.4,58400.0,26.5644,26.5715,26.4936,26.4936,58400.0
2011-06-17 12:55:00,37.4,37.41,37.33,37.34,172500.0,26.4936,26.5007,26.444,26.4511,172500.0
2011-06-17 13:00:00,37.35,37.36,37.32,37.32,90700.0,26.4582,26.4652,26.4369,26.4369,90700.0
2011-06-17 13:05:00,37.32,37.33,37.29,37.29,81600.0,26.4369,26.444,26.4157,26.4157,81600.0
2011-06-17 13:10:00,37.29,37.3,37.24,37.28,73300.0,26.4157,26.4227,26.3802,26.4086,73300.0
2011-06-17 13:15:00,37.28,37.29,37.27,37.28,31500.0,26.4086,26.4157,26.4015,26.4086,31500.0
2011-06-17 13:20:00,37.29,37.3,37.27,37.27,37400.0,26.4157,26.4227,26.4015,26.4015,37400.0
2011-06-17 13:25:00,37.27,37.3,37.25,37.3,37800.0,26.4015,26.4227,26.3873,26.4227,37800.0
2011-06-17 13:30:00,37.3,37.34,37.29,37.34,70500.0,26.4227,26.4511,26.4157,26.4511,70500.0
2011-06-17 13:35:00,37.34,37.35,37.32,37.35,32300.0,26.4511,26.4582,26.4369,26.4582,32300.0
2011-06-17 13:40:00,37.35,37.36,37.3,37.33,88000.0,26.4582,26.4652,26.4227,26.444,88000.0
2011-06-17 13:45:00,37.34,37.36,37.31,37.35,36000.0,26.4511,26.4652,26.4298,26.4582,36000.0
2011-06-17 13:50:00,37.36,37.36,37.3,37.33,51500.0,26.4652,26.4652,26.4227,26.444,51500.0
2011-06-17 13:55:00,37.32,37.35,37.28,37.34,49900.0,26.4369,26.4582,26.4086,26.4511,49900.0
2011-06-17 14:00:00,37.33,37.36,37.32,37.36,78300.0,26.444,26.4652,26.4369,26.4652,78300.0
2011-06-17 14:05:00,37.36,37.41,37.35,37.38,43100.0,26.4652,26.5007,26.4582,26.4794,43100.0
2011-06-17 14:10:00,37.39,37.41,37.38,37.41,48300.0,26.4865,26.5007,26.4794,26.5007,48300.0
2011-06-17 14:15:00,37.41,37.43,37.41,37.43,92300.0,26.5007,26.5148,26.5007,26.5148,92300.0
2011-06-17 14:20:00,37.43,37.45,37.4,37.4,62500.0,26.5148,26.529,26.4936,26.4936,62500.0
2011-06-17 14:25:00,37.4,37.41,37.39,37.41,52400.0,26.4936,26.5007,26.4865,26.5007,52400.0
2011-06-17 14:30:00,37.41,37.43,37.37,37.38,59300.0,26.5007,26.5148,26.4723,26.4794,59300.0
2011-06-17 14:35:00,37.38,37.38,37.33,37.38,64500.0,26.4794,26.4794,26.444,26.4794,64500.0
2011-06-17 14:40:00,37.38,37.4,37.37,37.39,51400.0,26.4794,26.4936,26.4723,26.4865,51400.0
2011-06-17 14:45:00,37.38,37.41,37.35,37.4,68200.0,26.4794,26.5007,26.4582,26.4936,68200.0
2011-06-17 14:50:00,37.4,37.4,37.38,37.4,25100.0,26.4936,26.4936,26.4794,26.4936,25100.0
2011-06-17 14:55:00,37.39,37.4,37.38,37.39,34400.0,26.4865,26.4936,26.4794,26.4865,34400.0
2011-06-17 15:00:00,37.39,37.41,37.38,37.39,81600.0,26.4865,26.5007,26.4794,26.4865,81600.0
2011-06-17 15:05:00,37.38,37.4,37.35,37.36,60500.0,26.4794,26.4936,26.4582,26.4652,60500.0
2011-06-17 15:10:00,37.35,37.36,37.31,37.32,71500.0,26.4582,26.4652,26.4298,26.4369,71500.0
2011-06-17 15:15:00,37.32,37.32,37.18,37.27,183800.0,26.4369,26.4369,26.3377,26.4015,183800.0
2011-06-17 15:20:00,37.27,37.29,37.25,37.28,107600.0,26.4015,26.4157,26.3873,26.4086,107600.0
2011-06-17 15:25:00,37.28,37.28,37.23,37.26,92600.0,26.4086,26.4086,26.3731,26.3944,92600.0
2011-06-17 15:30:00,37.26,37.28,37.23,37.26,84900.0,26.3944,26.4086,26.3731,26.3944,84900.0
2011-06-17 15:35:00,37.26,37.35,37.24,37.33,122500.0,26.3944,26.4582,26.3802,26.444,122500.0
2011-06-17 15:40:00,37.33,37.36,37.32,37.35,60500.0,26.444,26.4652,26.4369,26.4582,60500.0
2011-06-17 15:45:00,37.36,37.39,37.34,37.35,232900.0,26.4652,26.4865,26.4511,26.4582,232900.0
2011-06-17 15:50:00,37.36,37.38,37.32,37.38,151500.0,26.4652,26.4794,26.4369,26.4794,151500.0
2011-06-17 15:55:00,37.37,37.38,37.32,37.32,242000.0,26.4723,26.4794,26.4369,26.4369,242000.0
2011-06-20 09:30:00,37.25,37.28,37.17,37.23,104400.0,26.3873,26.4086,26.3306,26.3731,104400.0
2011-06-20 09:35:00,37.23,37.26,37.16,37.21,64300.0,26.3731,26.3944,26.3236,26.359,64300.0
2011-06-20 09:40:00,37.22,37.31,37.22,37.22,59100.0,26.3661,26.4298,26.3661,26.3661,59100.0
2011-06-20 09:45:00,37.22,37.3,37.2,37.28,46300.0,26.3661,26.4227,26.3519,26.4086,46300.0
2011-06-20 09:50:00,37.28,37.32,37.27,37.29,41500.0,26.4086,26.4369,26.4015,26.4157,41500.0
2011-06-20 09:55:00,37.29,37.36,37.29,37.33,29300.0,26.4157,26.4652,26.4157,26.444,29300.0
2011-06-20 10:00:00,37.33,37.37,37.31,37.35,57500.0,26.444,26.4723,26.4298,26.4582,57500.0
2011-06-20 10:05:00,37.35,37.38,37.34,37.37,22500.0,26.4582,26.4794,26.4511,26.4723,22500.0
2011-06-20 10:10:00,37.36,37.41,37.35,37.37,32100.0,26.4652,26.5007,26.4582,26.4723,32100.0
2011-06-20 10:15:00,37.37,37.49,37.36,37.47,78300.0,26.4723,26.5573,26.4652,26.5432,78300.0
2011-06-20 10:20:00,37.47,37.47,37.39,37.4,27500.0,26.5432,26.5432,26.4865,26.4936,27500.0
2011-06-20 10:25:00,37.39,37.49,37.38,37.48,33800.0,26.4865,26.5573,26.4794,26.5502,33800.0
2011-06-20 10:30:00,37.48,37.59,37.47,37.56,193300.0,26.5502,26.6282,26.5432,26.6069,193300.0
2011-06-20 10:35:00,37.56,37.58,37.49,37.51,112400.0,26.6069,26.6211,26.5573,26.5715,112400.0
2011-06-20 10:40:00,37.51,37.57,37.51,37.52,66500.0,26.5715,26.614,26.5715,26.5786,66500.0
2011-06-20 10:45:00,37.52,37.56,37.51,37.54,91600.0,26.5786,26.6069,26.5715,26.5927,91600.0
2011-06-20 10:50:00,37.55,37.57,37.51,37.55,37300.0,26.5998,26.614,26.5715,26.5998,37300.0
2011-06-20 10:55:00,37.55,37.56,37.48,37.5,109900.0,26.5998,26.6069,26.5502,26.5644,109900.0
2011-06-20 11:00:00,37.5,37.59,37.5,37.59,72400.0,26.5644,26.6282,26.5644,26.6282,72400.0
2011-06-20 11:05:00,37.58,37.62,37.55,37.56,155700.0,26.6211,26.6494,26.5998,26.6069,155700.0
2011-06-20 11:10:00,37.56,37.61,37.55,37.59,77200.0,26.6069,26.6423,26.5998,26.6282,77200.0
2011-06-20 11:15:00,37.59,37.64,37.58,37.63,42200.0,26.6282,26.6636,26.6211,26.6565,42200.0
2011-06-20 11:20:00,37.63,37.67,37.61,37.66,72600.0,26.6565,26.6848,26.6423,26.6778,72600.0
2011-06-20 11:25:00,37.66,37.67,37.65,37.67,48000.0,26.6778,26.6848,26.6707,26.6848,48000.0
2011-06-20 11:30:00,37.67,37.71,37.65,37.66,69800.0,26.6848,26.7132,26.6707,26.6778,69800.0
2011-06-20 11:35:00,37.65,37.68,37.65,37.67,26400.0,26.6707,26.6919,26.6707,26.6848,26400.0
2011-06-20 11:40:00,37.67,37.68,37.58,37.59,213900.0,26.6848,26.6919,26.6211,26.6282,213900.0
2011-06-20 11:45:00,37.6,37.6,37.57,37.57,58900.0,26.6352,26.6352,26.614,26.614,58900.0
2011-06-20 11:50:00,37.57,37.62,37.55,37.6,60000.0,26.614,26.6494,26.5998,26.6352,60000.0
2011-06-20 11:55:00,37.6,37.75,37.59,37.6,26900.0,26.6352,26.7415,26.6282,26.6352,26900.0
2011-06-20 12:00:00,37.6,37.65,37.58,37.64,256700.0,26.6352,26.6707,26.6211,26.6636,256700.0
2011-06-20 12:05:00,37.64,37.65,37.63,37.65,76300.0,26.6636,26.6707,26.6565,26.6707,76300.0
2011-06-20 12:10:00,37.65,37.67,37.64,37.65,85100.0,26.6707,26.6848,26.6636,26.6707,85100.0
2011-06-20 12:15:00,37.64,37.68,37.64,37.66,72800.0,26.6636,26.6919,26.6636,26.6778,72800.0
2011-06-20 12:20:00,37.66,37.68,37.65,37.68,40700.0,26.6778,26.6919,26.6707,26.6919,40700.0
2011-06-20 12:25:00,37.68,37.69,37.66,37.69,41200.0,26.6919,26.699,26.6778,26.699,41200.0
2011-06-20 12:30:00,37.7,37.7,37.66,37.66,83800.0,26.7061,26.7061,26.6778,26.6778,83800.0
2011-06-20 12:35:00,37.66,37.69,37.66,37.68,49800.0,26.6778,26.699,26.6778,26.6919,49800.0
2011-06-20 12:40:00,37.68,37.69,37.68,37.69,8000.0,26.6919,26.699,26.6919,26.699,8000.0
2011-06-20 12:45:00,37.69,37.7,37.66,37.66,62600.0,26.699,26.7061,26.6778,26.6778,62600.0
2011-06-20 12:50:00,37.66,37.67,37.64,37.64,75000.0,26.6778,26.6848,26.6636,26.6636,75000.0
2011-06-20 12:55:00,37.65,37.66,37.61,37.63,42000.0,26.6707,26.6778,26.6423,26.6565,42000.0
2011-06-20 13:00:00,37.63,37.65,37.63,37.63,48500.0,26.6565,26.6707,26.6565,26.6565,48500.0
2011-06-20 13:05:00,37.62,37.66,37.61,37.66,73000.0,26.6494,26.6778,26.6423,26.6778,73000.0
2011-06-20 13:10:00,37.66,37.68,37.65,37.67,164000.0,26.6778,26.6919,26.6707,26.6848,164000.0
2011-06-20 13:15:00,37.66,37.69,37.65,37.68,30300.0,26.6778,26.699,26.6707,26.6919,30300.0
2011-06-20 13:20:00,37.68,37.7,37.67,37.7,16400.0,26.6919,26.7061,26.6848,26.7061,16400.0
2011-06-20 13:25:00,37.7,37.71,37.66,37.68,170700.0,26.7061,26.7132,26.6778,26.6919,170700.0
2011-06-20 13:30:00,37.69,37.72,37.69,37.7,147400.0,26.699,26.7203,26.699,26.7061,147400.0
2011-06-20 13:35:00,37.7,37.72,37.69,37.7,41800.0,26.7061,26.7203,26.699,26.7061,41800.0
2011-06-20 13:40:00,37.7,37.72,37.68,37.68,45600.0,26.7061,26.7203,26.6919,26.6919,45600.0
2011-06-20 13:45:00,37.68,37.71,37.68,37.69,32600.0,26.6919,26.7132,26.6919,26.699,32600.0
2011-06-20 13:50:00,37.68,37.69,37.68,37.69,8800.0,26.6919,26.699,26.6919,26.699,8800.0
2011-06-20 13:55:00,37.68,37.69,37.65,37.65,23500.0,26.6919,26.699,26.6707,26.6707,23500.0
2011-06-20 14:00:00,37.65,37.67,37.61,37.61,39400.0,26.6707,26.6848,26.6423,26.6423,39400.0
2011-06-20 14:05:00,37.61,37.64,37.6,37.63,35400.0,26.6423,26.6636,26.6352,26.6565,35400.0
2011-06-20 14:10:00,37.62,37.62,37.59,37.61,18500.0,26.6494,26.6494,26.6282,26.6423,18500.0
2011-06-20 14:15:00,37.61,37.63,37.59,37.6,27600.0,26.6423,26.6565,26.6282,26.6352,27600.0
2011-06-20 14:20:00,37.6,37.6,37.57,37.59,27300.0,26.6352,26.6352,26.614,26.6282,27300.0
2011-06-20 14:25:00,37.6,37.6,37.58,37.6,18800.0,26.6352,26.6352,26.6211,26.6352,18800.0
2011-06-20 14:30:00,37.6,37.62,37.58,37.6,50800.0,26.6352,26.6494,26.6211,26.6352,50800.0
2011-06-20 14:35:00,37.59,37.62,37.59,37.6,53700.0,26.6282,26.6494,26.6282,26.6352,53700.0
2011-06-20 14:40:00,37.6,37.61,37.57,37.58,78700.0,26.6352,26.6423,26.614,26.6211,78700.0
2011-06-20 14:45:00,37.58,37.6,37.56,37.57,61800.0,26.6211,26.6352,26.6069,26.614,61800.0
2011-06-20 14:50:00,37.57,37.59,37.54,37.54,44500.0,26.614,26.6282,26.5927,26.5927,44500.0
2011-06-20 14:55:00,37.54,37.58,37.54,37.56,51000.0,26.5927,26.6211,26.5927,26.6069,51000.0
2011-06-20 15:00:00,37.55,37.56,37.52,37.52,63000.0,26.5998,26.6069,26.5786,26.5786,63000.0
2011-06-20 15:05:00,37.53,37.55,37.5,37.5,66400.0,26.5857,26.5998,26.5644,26.5644,66400.0
2011-06-20 15:10:00,37.5,37.51,37.47,37.49,73500.0,26.5644,26.5715,26.5432,26.5573,73500.0
2011-06-20 15:15:00,37.5,37.51,37.47,37.48,46900.0,26.5644,26.5715,26.5432,26.5502,46900.0
2011-06-20 15:20:00,37.48,37.5,37.47,37.5,32400.0,26.5502,26.5644,26.5432,26.5644,32400.0
2011-06-20 15:25:00,37.49,37.5,37.44,37.45,115700.0,26.5573,26.5644,26.5219,26.529,115700.0
2011-06-20 15:30:00,37.45,37.5,37.44,37.5,134900.0,26.529,26.5644,26.5219,26.5644,134900.0
2011-06-20 15:35:00,37.5,37.54,37.47,37.5,240300.0,26.5644,26.5927,26.5432,26.5644,240300.0
2011-06-20 15:40:00,37.49,37.51,37.47,37.48,150800.0,26.5573,26.5715,26.5432,26.5502,150800.0
2011-06-20 15:45:00,37.49,37.54,37.47,37.48,262700.0,26.5573,26.5927,26.5432,26.5502,262700.0
2011-06-20 15:50:00,37.49,37.5,37.46,37.46,143200.0,26.5573,26.5644,26.5361,26.5361,143200.0
2011-06-20 15:55:00,37.46,37.49,37.46,37.48,272800.0,26.5361,26.5573,26.5361,26.5502,272800.0
2011-06-21 09:30:00,38.03,38.12,37.79,37.8,560900.0,26.9399,27.0036,26.7698,26.7769,560900.0
2011-06-21 09:35:00,37.81,37.88,37.7,37.75,217300.0,26.784,26.8336,26.7061,26.7415,217300.0
2011-06-21 09:40:00,37.75,37.9,37.74,37.85,137600.0,26.7415,26.8478,26.7344,26.8123,137600.0
2011-06-21 09:45:00,37.85,37.86,37.77,37.8,110100.0,26.8123,26.8194,26.7557,26.7769,110100.0
2011-06-21 09:50:00,37.79,37.81,37.75,37.8,104800.0,26.7698,26.784,26.7415,26.7769,104800.0
2011-06-21 09:55:00,37.8,37.81,37.76,37.77,94800.0,26.7769,26.784,26.7486,26.7557,94800.0
2011-06-21 10:00:00,37.77,37.83,37.77,37.8,291500.0,26.7557,26.7982,26.7557,26.7769,291500.0
2011-06-21 10:05:00,37.8,37.81,37.78,37.81,93700.0,26.7769,26.784,26.7628,26.784,93700.0
2011-06-21 10:10:00,37.81,37.85,37.79,37.82,190200.0,26.784,26.8123,26.7698,26.7911,190200.0
2011-06-21 10:15:00,37.83,37.96,37.82,37.92,297600.0,26.7982,26.8903,26.7911,26.8619,297600.0
2011-06-21 10:20:00,37.92,37.93,37.87,37.91,130100.0,26.8619,26.869,26.8265,26.8548,130100.0
2011-06-21 10:25:00,37.91,37.91,37.87,37.91,217400.0,26.8548,26.8548,26.8265,26.8548,217400.0
2011-06-21 10:30:00,37.91,37.92,37.87,37.87,80900.0,26.8548,26.8619,26.8265,26.8265,80900.0
2011-06-21 10:35:00,37.87,37.9,37.86,37.89,38200.0,26.8265,26.8478,26.8194,26.8407,38200.0
2011-06-21 10:40:00,37.89,37.99,37.89,37.99,127800.0,26.8407,26.9115,26.8407,26.9115,127800.0
2011-06-21 10:45:00,37.99,38.0,37.94,37.95,89400.0,26.9115,26.9186,26.8761,26.8832,89400.0
2011-06-21 10:50:00,37.96,37.97,37.93,37.95,303500.0,26.8903,26.8974,26.869,26.8832,303500.0
2011-06-21 10:55:00,37.95,38.0,37.95,37.97,93300.0,26.8832,26.9186,26.8832,26.8974,93300.0
2011-06-21 11:00:00,37.98,38.0,37.95,37.97,196600.0,26.9044,26.9186,26.8832,26.8974,196600.0
2011-06-21 11:05:00,37.98,37.99,37.93,37.96,157100.0,26.9044,26.9115,26.869,26.8903,157100.0
2011-06-21 11:10:00,37.96,38.0,37.93,38.0,290300.0,26.8903,26.9186,26.869,26.9186,290300.0
2011-06-21 11:15:00,38.0,38.03,37.99,38.0,568300.0,26.9186,26.9399,26.9115,26.9186,568300.0
2011-06-21 11:20:00,38.0,38.03,37.99,38.03,81900.0,26.9186,26.9399,26.9115,26.9399,81900.0
2011-06-21 11:25:00,38.03,38.03,38.02,38.02,222400.0,26.9399,26.9399,26.9328,26.9328,222400.0
2011-06-21 11:30:00,38.03,38.1,38.03,38.05,196400.0,26.9399,26.9894,26.9399,26.954,196400.0
2011-06-21 11:35:00,38.05,38.08,38.01,38.07,122300.0,26.954,26.9753,26.9257,26.9682,122300.0
2011-06-21 11:40:00,38.07,38.07,38.03,38.03,36400.0,26.9682,26.9682,26.9399,26.9399,36400.0
2011-06-21 11:45:00,38.03,38.05,37.99,38.01,143200.0,26.9399,26.954,26.9115,26.9257,143200.0
2011-06-21 11:50:00,38.01,38.04,38.0,38.04,39100.0,26.9257,26.9469,26.9186,26.9469,39100.0
2011-06-21 11:55:00,38.04,38.04,38.0,38.04,85800.0,26.9469,26.9469,26.9186,26.9469,85800.0
2011-06-21 12:00:00,38.04,38.05,38.01,38.02,37300.0,26.9469,26.954,26.9257,26.9328,37300.0
2011-06-21 12:05:00,38.02,38.06,38.02,38.05,32800.0,26.9328,26.9611,26.9328,26.954,32800.0
2011-06-21 12:10:00,38.06,38.06,37.97,37.99,56800.0,26.9611,26.9611,26.8974,26.9115,56800.0
2011-06-21 12:15:00,37.99,38.01,37.97,37.98,66200.0,26.9115,26.9257,26.8974,26.9044,66200.0
2011-06-21 12:20:00,37.98,38.03,37.97,38.01,47700.0,26.9044,26.9399,26.8974,26.9257,47700.0
2011-06-21 12:25:00,38.0,38.01,37.98,38.0,34100.0,26.9186,26.9257,26.9044,26.9186,34100.0
2011-06-21 12:30:00,38.0,38.0,37.98,37.98,30800.0,26.9186,26.9186,26.9044,26.9044,30800.0
2011-06-21 12:35:00,37.98,38.03,37.98,38.03,88800.0,26.9044,26.9399,26.9044,26.9399,88800.0
2011-06-21 12:40:00,38.02,38.03,37.97,37.98,82000.0,26.9328,26.9399,26.8974,26.9044,82000.0
2011-06-21 12:45:00,37.98,38.0,37.96,38.0,35600.0,26.9044,26.9186,26.8903,26.9186,35600.0
2011-06-21 12:50:00,37.99,38.0,37.97,37.98,65200.0,26.9115,26.9186,26.8974,26.9044,65200.0
2011-06-21 12:55:00,37.97,37.98,37.94,37.95,99500.0,26.8974,26.9044,26.8761,26.8832,99500.0
2011-06-21 13:00:00,37.95,37.96,37.94,37.94,68000.0,26.8832,26.8903,26.8761,26.8761,68000.0
2011-06-21 13:05:00,37.94,37.95,37.91,37.91,54100.0,26.8761,26.8832,26.8548,26.8548,54100.0
2011-06-21 13:10:00,37.92,37.94,37.88,37.93,98300.0,26.8619,26.8761,26.8336,26.869,98300.0
2011-06-21 13:15:00,37.92,37.93,37.89,37.91,39300.0,26.8619,26.869,26.8407,26.8548,39300.0
2011-06-21 13:20:00,37.91,37.94,37.9,37.9,35000.0,26.8548,26.8761,26.8478,26.8478,35000.0
2011-06-21 13:25:00,37.9,37.91,37.85,37.85,57200.0,26.8478,26.8548,26.8123,26.8123,57200.0
2011-06-21 13:30:00,37.86,37.9,37.84,37.85,99400.0,26.8194,26.8478,26.8053,26.8123,99400.0
2011-06-21 13:35:00,37.85,37.86,37.79,37.84,93200.0,26.8123,26.8194,26.7698,26.8053,93200.0
2011-06-21 13:40:00,37.84,37.85,37.83,37.85,42500.0,26.8053,26.8123,26.7982,26.8123,42500.0
2011-06-21 13:45:00,37.85,37.87,37.84,37.84,110200.0,26.8123,26.8265,26.8053,26.8053,110200.0
2011-06-21 13:50:00,37.85,37.86,37.84,37.84,24300.0,26.8123,26.8194,26.8053,26.8053,24300.0
2011-06-21 13:55:00,37.84,37.84,37.79,37.79,52400.0,26.8053,26.8053,26.7698,26.7698,52400.0
2011-06-21 14:00:00,37.79,37.83,37.79,37.83,91400.0,26.7698,26.7982,26.7698,26.7982,91400.0
2011-06-21 14:05:00,37.82,37.86,37.82,37.86,113600.0,26.7911,26.8194,26.7911,26.8194,113600.0
2011-06-21 14:10:00,37.85,37.88,37.84,37.87,163400.0,26.8123,26.8336,26.8053,26.8265,163400.0
2011-06-21 14:15:00,37.87,37.88,37.83,37.86,75500.0,26.8265,26.8336,26.7982,26.8194,75500.0
2011-06-21 14:20:00,37.86,37.91,37.86,37.91,56500.0,26.8194,26.8548,26.8194,26.8548,56500.0
2011-06-21 14:25:00,37.9,37.91,37.88,37.89,214700.0,26.8478,26.8548,26.8336,26.8407,214700.0
2011-06-21 14:30:00,37.89,37.91,37.88,37.89,82300.0,26.8407,26.8548,26.8336,26.8407,82300.0
2011-06-21 14:35:00,37.89,37.91,37.88,37.9,204000.0,26.8407,26.8548,26.8336,26.8478,204000.0
2011-06-21 14:40:00,37.9,37.92,37.89,37.9,127100.0,26.8478,26.8619,26.8407,26.8478,127100.0
2011-06-21 14:45:00,37.9,37.9,37.87,37.87,77700.0,26.8478,26.8478,26.8265,26.8265,77700.0
2011-06-21 14:50:00,37.88,37.88,37.84,37.85,45400.0,26.8336,26.8336,26.8053,26.8123,45400.0
2011-06-21 14:55:00,37.84,37.9,37.84,37.87,137400.0,26.8053,26.8478,26.8053,26.8265,137400.0
2011-06-21 15:00:00,37.87,37.88,37.85,37.86,133900.0,26.8265,26.8336,26.8123,26.8194,133900.0
2011-06-21 15:05:00,37.86,37.9,37.85,37.88,63900.0,26.8194,26.8478,26.8123,26.8336,63900.0
2011-06-21 15:10:00,37.87,37.88,37.84,37.85,79500.0,26.8265,26.8336,26.8053,26.8123,79500.0
2011-06-21 15:15:00,37.85,37.89,37.84,37.89,65800.0,26.8123,26.8407,26.8053,26.8407,65800.0
2011-06-21 15:20:00,37.88,37.91,37.88,37.91,191700.0,26.8336,26.8548,26.8336,26.8548,191700.0
2011-06-21 15:25:00,37.91,37.92,37.85,37.85,285300.0,26.8548,26.8619,26.8123,26.8123,285300.0
2011-06-21 15:30:00,37.86,37.86,37.82,37.82,101700.0,26.8194,26.8194,26.7911,26.7911,101700.0
2011-06-21 15:35:00,37.83,37.86,37.82,37.85,123300.0,26.7982,26.8194,26.7911,26.8123,123300.0
2011-06-21 15:40:00,37.85,37.86,37.78,37.81,241500.0,26.8123,26.8194,26.7628,26.784,241500.0
2011-06-21 15:45:00,37.81,37.86,37.81,37.85,154700.0,26.784,26.8194,26.784,26.8123,154700.0
2011-06-21 15:50:00,37.85,37.86,37.84,37.85,197800.0,26.8123,26.8194,26.8053,26.8123,197800.0
2011-06-21 15:55:00,37.86,37.86,37.82,37.84,262900.0,26.8194,26.8194,26.7911,26.8053,262900.0
2011-06-22 09:30:00,37.67,37.98,37.64,37.89,97000.0,26.6848,26.9044,26.6636,26.8407,97000.0
2011-06-22 09:35:00,37.88,37.88,37.71,37.73,51200.0,26.8336,26.8336,26.7132,26.7273,51200.0
2011-06-22 09:40:00,37.73,37.75,37.62,37.63,152300.0,26.7273,26.7415,26.6494,26.6565,152300.0
2011-06-22 09:45:00,37.63,37.68,37.6,37.62,98500.0,26.6565,26.6919,26.6352,26.6494,98500.0
2011-06-22 09:50:00,37.62,37.64,37.59,37.63,37000.0,26.6494,26.6636,26.6282,26.6565,37000.0
2011-06-22 09:55:00,37.63,37.66,37.61,37.65,62000.0,26.6565,26.6778,26.6423,26.6707,62000.0
2011-06-22 10:00:00,37.65,37.66,37.62,37.63,165800.0,26.6707,26.6778,26.6494,26.6565,165800.0
2011-06-22 10:05:00,37.63,37.65,37.63,37.64,76200.0,26.6565,26.6707,26.6565,26.6636,76200.0
2011-06-22 10:10:00,37.64,37.64,37.63,37.64,42600.0,26.6636,26.6636,26.6565,26.6636,42600.0
2011-06-22 10:15:00,37.64,37.64,37.57,37.64,101300.0,26.6636,26.6636,26.614,26.6636,101300.0
2011-06-22 10:20:00,37.63,37.64,37.63,37.64,34300.0,26.6565,26.6636,26.6565,26.6636,34300.0
2011-06-22 10:25:00,37.64,37.64,37.63,37.63,59200.0,26.6636,26.6636,26.6565,26.6565,59200.0
2011-06-22 10:30:00,37.64,37.64,37.61,37.61,98100.0,26.6636,26.6636,26.6423,26.6423,98100.0
2011-06-22 10:35:00,37.62,37.63,37.61,37.62,37200.0,26.6494,26.6565,26.6423,26.6494,37200.0
2011-06-22 10:40:00,37.63,37.64,37.62,37.64,59200.0,26.6565,26.6636,26.6494,26.6636,59200.0
2011-06-22 10:45:00,37.64,37.66,37.63,37.65,82800.0,26.6636,26.6778,26.6565,26.6707,82800.0
2011-06-22 10:50:00,37.66,37.66,37.6,37.65,94400.0,26.6778,26.6778,26.6352,26.6707,94400.0
2011-06-22 10:55:00,37.65,37.68,37.65,37.68,117100.0,26.6707,26.6919,26.6707,26.6919,117100.0
2011-06-22 11:00:00,37.68,37.68,37.62,37.65,74100.0,26.6919,26.6919,26.6494,26.6707,74100.0
2011-06-22 11:05:00,37.65,37.67,37.64,37.65,124400.0,26.6707,26.6848,26.6636,26.6707,124400.0
2011-06-22 11:10:00,37.65,37.71,37.65,37.68,93400.0,26.6707,26.7132,26.6707,26.6919,93400.0
2011-06-22 11:15:00,37.69,37.75,37.69,37.7,91300.0,26.699,26.7415,26.699,26.7061,91300.0
2011-06-22 11:20:00,37.71,37.72,37.66,37.72,66100.0,26.7132,26.7203,26.6778,26.7203,66100.0
2011-06-22 11:25:00,37.71,37.72,37.7,37.71,30200.0,26.7132,26.7203,26.7061,26.7132,30200.0
2011-06-22 11:30:00,37.71,37.75,37.71,37.75,61900.0,26.7132,26.7415,26.7132,26.7415,61900.0
2011-06-22 11:35:00,37.75,37.8,37.72,37.8,57000.0,26.7415,26.7769,26.7203,26.7769,57000.0
2011-06-22 11:40:00,37.8,37.8,37.74,37.77,67000.0,26.7769,26.7769,26.7344,26.7557,67000.0
2011-06-22 11:45:00,37.77,37.8,37.77,37.8,20000.0,26.7557,26.7769,26.7557,26.7769,20000.0
2011-06-22 11:50:00,37.79,37.81,37.78,37.81,35100.0,26.7698,26.784,26.7628,26.784,35100.0
2011-06-22 11:55:00,37.8,37.83,37.78,37.82,92800.0,26.7769,26.7982,26.7628,26.7911,92800.0
2011-06-22 12:00:00,37.82,37.82,37.77,37.78,71300.0,26.7911,26.7911,26.7557,26.7628,71300.0
2011-06-22 12:05:00,37.79,37.79,37.75,37.79,70400.0,26.7698,26.7698,26.7415,26.7698,70400.0
2011-06-22 12:10:00,37.78,37.81,37.78,37.79,114200.0,26.7628,26.784,26.7628,26.7698,114200.0
2011-06-22 12:15:00,37.78,37.8,37.73,37.73,169000.0,26.7628,26.7769,26.7273,26.7273,169000.0
2011-06-22 12:20:00,37.73,37.74,37.68,37.7,83200.0,26.7273,26.7344,26.6919,26.7061,83200.0
2011-06-22 12:25:00,37.7,37.7,37.63,37.66,53600.0,26.7061,26.7061,26.6565,26.6778,53600.0
2011-06-22 12:30:00,37.66,37.67,37.62,37.64,46800.0,26.6778,26.6848,26.6494,26.6636,46800.0
2011-06-22 12:35:00,37.63,37.65,37.6,37.64,58900.0,26.6565,26.6707,26.6352,26.6636,58900.0
2011-06-22 12:40:00,37.63,37.67,37.57,37.67,43100.0,26.6565,26.6848,26.614,26.6848,43100.0
2011-06-22 12:45:00,37.66,37.72,37.65,37.71,59700.0,26.6778,26.7203,26.6707,26.7132,59700.0
2011-06-22 12:50:00,37.71,37.73,37.7,37.73,65200.0,26.7132,26.7273,26.7061,26.7273,65200.0
2011-06-22 12:55:00,37.73,37.75,37.72,37.75,84100.0,26.7273,26.7415,26.7203,26.7415,84100.0
2011-06-22 13:00:00,37.75,37.75,37.72,37.74,93000.0,26.7415,26.7415,26.7203,26.7344,93000.0
2011-06-22 13:05:00,37.75,37.75,37.74,37.75,47200.0,26.7415,26.7415,26.7344,26.7415,47200.0
2011-06-22 13:10:00,37.74,37.76,37.74,37.76,24400.0,26.7344,26.7486,26.7344,26.7486,24400.0
2011-06-22 13:15:00,37.75,37.76,37.73,37.74,36400.0,26.7415,26.7486,26.7273,26.7344,36400.0
2011-06-22 13:20:00,37.74,37.75,37.73,37.73,32200.0,26.7344,26.7415,26.7273,26.7273,32200.0
2011-06-22 13:25:00,37.73,37.75,37.73,37.74,44800.0,26.7273,26.7415,26.7273,26.7344,44800.0
2011-06-22 13:30:00,37.73,37.74,37.72,37.74,57100.0,26.7273,26.7344,26.7203,26.7344,57100.0
2011-06-22 13:35:00,37.74,37.75,37.73,37.74,31200.0,26.7344,26.7415,26.7273,26.7344,31200.0
2011-06-22 13:40:00,37.74,37.75,37.72,37.72,60700.0,26.7344,26.7415,26.7203,26.7203,60700.0
2011-06-22 13:45:00,37.73,37.73,37.7,37.72,31300.0,26.7273,26.7273,26.7061,26.7203,31300.0
2011-06-22 13:50:00,37.72,37.74,37.71,37.74,29800.0,26.7203,26.7344,26.7132,26.7344,29800.0
2011-06-22 13:55:00,37.74,37.75,37.73,37.74,32600.0,26.7344,26.7415,26.7273,26.7344,32600.0
2011-06-22 14:00:00,37.74,37.75,37.69,37.7,129000.0,26.7344,26.7415,26.699,26.7061,129000.0
2011-06-22 14:05:00,37.69,37.72,37.66,37.71,93200.0,26.699,26.7203,26.6778,26.7132,93200.0
2011-06-22 14:10:00,37.71,37.71,37.67,37.7,36900.0,26.7132,26.7132,26.6848,26.7061,36900.0
2011-06-22 14:15:00,37.69,37.7,37.68,37.69,34400.0,26.699,26.7061,26.6919,26.699,34400.0
2011-06-22 14:20:00,37.69,37.71,37.68,37.7,68300.0,26.699,26.7132,26.6919,26.7061,68300.0
2011-06-22 14:25:00,37.69,37.7,37.65,37.65,64900.0,26.699,26.7061,26.6707,26.6707,64900.0
2011-06-22 14:30:00,37.65,37.68,37.64,37.68,69600.0,26.6707,26.6919,26.6636,26.6919,69600.0
2011-06-22 14:35:00,37.69,37.69,37.63,37.65,52700.0,26.699,26.699,26.6565,26.6707,52700.0
2011-06-22 14:40:00,37.65,37.66,37.63,37.64,29000.0,26.6707,26.6778,26.6565,26.6636,29000.0
2011-06-22 14:45:00,37.64,37.65,37.61,37.64,62000.0,26.6636,26.6707,26.6423,26.6636,62000.0
2011-06-22 14:50:00,37.64,37.66,37.6,37.62,68600.0,26.6636,26.6778,26.6352,26.6494,68600.0
2011-06-22 14:55:00,37.6,37.6,37.57,37.58,66700.0,26.6352,26.6352,26.614,26.6211,66700.0
2011-06-22 15:00:00,37.58,37.59,37.57,37.58,70100.0,26.6211,26.6282,26.614,26.6211,70100.0
2011-06-22 15:05:00,37.57,37.62,37.55,37.62,116000.0,26.614,26.6494,26.5998,26.6494,116000.0
2011-06-22 15:10:00,37.62,37.62,37.56,37.57,84500.0,26.6494,26.6494,26.6069,26.614,84500.0
2011-06-22 15:15:00,37.57,37.6,37.55,37.6,120000.0,26.614,26.6352,26.5998,26.6352,120000.0
2011-06-22 15:20:00,37.61,37.62,37.58,37.58,192500.0,26.6423,26.6494,26.6211,26.6211,192500.0
2011-06-22 15:25:00,37.59,37.59,37.54,37.57,121400.0,26.6282,26.6282,26.5927,26.614,121400.0
2011-06-22 15:30:00,37.57,37.57,37.5,37.5,109100.0,26.614,26.614,26.5644,26.5644,109100.0
2011-06-22 15:35:00,37.51,37.56,37.5,37.52,161800.0,26.5715,26.6069,26.5644,26.5786,161800.0
2011-06-22 15:40:00,37.51,37.54,37.49,37.5,202200.0,26.5715,26.5927,26.5573,26.5644,202200.0
2011-06-22 15:45:00,37.5,37.54,37.5,37.53,285700.0,26.5644,26.5927,26.5644,26.5857,285700.0
2011-06-22 15:50:00,37.52,37.55,37.48,37.5,223700.0,26.5786,26.5998,26.5502,26.5644,223700.0
2011-06-22 15:55:00,37.49,37.5,37.44,37.47,317100.0,26.5573,26.5644,26.5219,26.5432,317100.0
2011-06-23 09:30:00,36.97,37.13,36.74,36.78,331300.0,26.189,26.3023,26.026,26.0544,331300.0
2011-06-23 09:35:00,36.79,36.93,36.72,36.74,320700.0,26.0615,26.1606,26.0119,26.026,320700.0
2011-06-23 09:40:00,36.73,36.77,36.73,36.76,168700.0,26.019,26.0473,26.019,26.0402,168700.0
2011-06-23 09:45:00,36.76,36.8,36.73,36.74,332800.0,26.0402,26.0685,26.019,26.026,332800.0
2011-06-23 09:50:00,36.74,36.74,36.54,36.55,349800.0,26.026,26.026,25.8844,25.8914,349800.0
2011-06-23 09:55:00,36.55,36.56,36.47,36.53,432300.0,25.8914,25.8985,25.8348,25.8773,432300.0
2011-06-23 10:00:00,36.53,36.64,36.5,36.62,319500.0,25.8773,25.9552,25.856,25.941,319500.0
2011-06-23 10:05:00,36.62,36.75,36.6,36.66,112500.0,25.941,26.0331,25.9269,25.9694,112500.0
2011-06-23 10:10:00,36.66,36.73,36.64,36.64,151900.0,25.9694,26.019,25.9552,25.9552,151900.0
2011-06-23 10:15:00,36.64,36.66,36.63,36.64,57500.0,25.9552,25.9694,25.9481,25.9552,57500.0
2011-06-23 10:20:00,36.64,36.65,36.51,36.54,163000.0,25.9552,25.9623,25.8631,25.8844,163000.0
2011-06-23 10:25:00,36.53,36.59,36.52,36.58,128000.0,25.8773,25.9198,25.8702,25.9127,128000.0
2011-06-23 10:30:00,36.59,36.59,36.55,36.57,152100.0,25.9198,25.9198,25.8914,25.9056,152100.0
2011-06-23 10:35:00,36.56,36.61,36.53,36.6,90200.0,25.8985,25.9339,25.8773,25.9269,90200.0
2011-06-23 10:40:00,36.6,36.65,36.58,36.61,111200.0,25.9269,25.9623,25.9127,25.9339,111200.0
2011-06-23 10:45:00,36.6,36.63,36.57,36.58,192700.0,25.9269,25.9481,25.9056,25.9127,192700.0
2011-06-23 10:50:00,36.58,36.61,36.52,36.58,134300.0,25.9127,25.9339,25.8702,25.9127,134300.0
2011-06-23 10:55:00,36.59,36.6,36.53,36.59,63200.0,25.9198,25.9269,25.8773,25.9198,63200.0
2011-06-23 11:00:00,36.6,36.66,36.59,36.61,99300.0,25.9269,25.9694,25.9198,25.9339,99300.0
2011-06-23 11:05:00,36.62,36.62,36.53,36.54,106100.0,25.941,25.941,25.8773,25.8844,106100.0
2011-06-23 11:10:00,36.55,36.55,36.51,36.54,120400.0,25.8914,25.8914,25.8631,25.8844,120400.0
2011-06-23 11:15:00,36.54,36.61,36.53,36.55,112100.0,25.8844,25.9339,25.8773,25.8914,112100.0
2011-06-23 11:20:00,36.56,36.58,36.54,36.54,58100.0,25.8985,25.9127,25.8844,25.8844,58100.0
2011-06-23 11:25:00,36.54,36.56,36.52,36.56,219700.0,25.8844,25.8985,25.8702,25.8985,219700.0
2011-06-23 11:30:00,36.56,36.57,36.53,36.54,104900.0,25.8985,25.9056,25.8773,25.8844,104900.0
2011-06-23 11:35:00,36.54,36.54,36.5,36.5,85300.0,25.8844,25.8844,25.856,25.856,85300.0
2011-06-23 11:40:00,36.5,36.53,36.5,36.53,61000.0,25.856,25.8773,25.856,25.8773,61000.0
2011-06-23 11:45:00,36.52,36.54,36.52,36.53,51700.0,25.8702,25.8844,25.8702,25.8773,51700.0
2011-06-23 11:50:00,36.53,36.54,36.48,36.49,72400.0,25.8773,25.8844,25.8419,25.8489,72400.0
2011-06-23 11:55:00,36.49,36.56,36.49,36.55,49300.0,25.8489,25.8985,25.8489,25.8914,49300.0
2011-06-23 12:00:00,36.55,36.61,36.55,36.6,75400.0,25.8914,25.9339,25.8914,25.9269,75400.0
2011-06-23 12:05:00,36.6,36.65,36.59,36.62,106400.0,25.9269,25.9623,25.9198,25.941,106400.0
2011-06-23 12:10:00,36.61,36.63,36.58,36.59,44700.0,25.9339,25.9481,25.9127,25.9198,44700.0
2011-06-23 12:15:00,36.6,36.6,36.55,36.58,35500.0,25.9269,25.9269,25.8914,25.9127,35500.0
2011-06-23 12:20:00,36.58,36.63,36.58,36.61,55600.0,25.9127,25.9481,25.9127,25.9339,55600.0
2011-06-23 12:25:00,36.61,36.61,36.56,36.59,51100.0,25.9339,25.9339,25.8985,25.9198,51100.0
2011-06-23 12:30:00,36.59,36.62,36.58,36.59,58100.0,25.9198,25.941,25.9127,25.9198,58100.0
2011-06-23 12:35:00,36.59,36.61,36.58,36.61,18200.0,25.9198,25.9339,25.9127,25.9339,18200.0
2011-06-23 12:40:00,36.61,36.66,36.61,36.65,61200.0,25.9339,25.9694,25.9339,25.9623,61200.0
2011-06-23 12:45:00,36.65,36.66,36.62,36.63,50800.0,25.9623,25.9694,25.941,25.9481,50800.0
2011-06-23 12:50:00,36.63,36.66,36.62,36.65,82000.0,25.9481,25.9694,25.941,25.9623,82000.0
2011-06-23 12:55:00,36.65,36.67,36.62,36.67,66900.0,25.9623,25.9765,25.941,25.9765,66900.0
2011-06-23 13:00:00,36.67,36.71,36.66,36.69,97100.0,25.9765,26.0048,25.9694,25.9906,97100.0
2011-06-23 13:05:00,36.7,36.71,36.67,36.68,91400.0,25.9977,26.0048,25.9765,25.9835,91400.0
2011-06-23 13:10:00,36.67,36.7,36.67,36.67,106900.0,25.9765,25.9977,25.9765,25.9765,106900.0
2011-06-23 13:15:00,36.67,36.68,36.62,36.63,90000.0,25.9765,25.9835,25.941,25.9481,90000.0
2011-06-23 13:20:00,36.62,36.66,36.6,36.6,61900.0,25.941,25.9694,25.9269,25.9269,61900.0
2011-06-23 13:25:00,36.61,36.62,36.56,36.6,276900.0,25.9339,25.941,25.8985,25.9269,276900.0
2011-06-23 13:30:00,36.6,36.64,36.6,36.64,92200.0,25.9269,25.9552,25.9269,25.9552,92200.0
2011-06-23 13:35:00,36.63,36.65,36.61,36.64,51000.0,25.9481,25.9623,25.9339,25.9552,51000.0
2011-06-23 13:40:00,36.64,36.65,36.63,36.65,89300.0,25.9552,25.9623,25.9481,25.9623,89300.0
2011-06-23 13:45:00,36.65,36.67,36.61,36.65,113500.0,25.9623,25.9765,25.9339,25.9623,113500.0
2011-06-23 13:50:00,36.64,36.65,36.6,36.61,70400.0,25.9552,25.9623,25.9269,25.9339,70400.0
2011-06-23 13:55:00,36.6,36.63,36.6,36.62,33100.0,25.9269,25.9481,25.9269,25.941,33100.0
2011-06-23 14:00:00,36.62,36.64,36.59,36.6,136800.0,25.941,25.9552,25.9198,25.9269,136800.0
2011-06-23 14:05:00,36.6,36.63,36.59,36.62,74800.0,25.9269,25.9481,25.9198,25.941,74800.0
2011-06-23 14:10:00,36.63,36.66,36.62,36.62,83700.0,25.9481,25.9694,25.941,25.941,83700.0
2011-06-23 14:15:00,36.62,36.65,36.59,36.64,66000.0,25.941,25.9623,25.9198,25.9552,66000.0
2011-06-23 14:20:00,36.64,36.65,36.61,36.65,35600.0,25.9552,25.9623,25.9339,25.9623,35600.0
2011-06-23 14:25:00,36.65,36.68,36.64,36.65,79300.0,25.9623,25.9835,25.9552,25.9623,79300.0
2011-06-23 14:30:00,36.65,36.66,36.61,36.66,54800.0,25.9623,25.9694,25.9339,25.9694,54800.0
2011-06-23 14:35:00,36.66,36.66,36.59,36.6,82100.0,25.9694,25.9694,25.9198,25.9269,82100.0
2011-06-23 14:40:00,36.6,36.61,36.59,36.61,101600.0,25.9269,25.9339,25.9198,25.9339,101600.0
2011-06-23 14:45:00,36.61,36.62,36.56,36.59,236500.0,25.9339,25.941,25.8985,25.9198,236500.0
2011-06-23 14:50:00,36.59,36.59,36.56,36.56,91000.0,25.9198,25.9198,25.8985,25.8985,91000.0
2011-06-23 14:55:00,36.56,36.62,36.55,36.59,586700.0,25.8985,25.941,25.8914,25.9198,586700.0
2011-06-23 15:00:00,36.62,36.69,36.52,36.55,439100.0,25.941,25.9906,25.8702,25.8914,439100.0
2011-06-23 15:05:00,36.55,36.61,36.52,36.58,442900.0,25.8914,25.9339,25.8702,25.9127,442900.0
2011-06-23 15:10:00,36.58,36.7,36.57,36.69,324400.0,25.9127,25.9977,25.9056,25.9906,324400.0
2011-06-23 15:15:00,36.68,36.76,36.67,36.67,311500.0,25.9835,26.0402,25.9765,25.9765,311500.0
2011-06-23 15:20:00,36.68,36.75,36.62,36.72,275200.0,25.9835,26.0331,25.941,26.0119,275200.0
2011-06-23 15:25:00,36.72,36.76,36.67,36.68,111700.0,26.0119,26.0402,25.9765,25.9835,111700.0
2011-06-23 15:30:00,36.67,36.7,36.58,36.63,211000.0,25.9765,25.9977,25.9127,25.9481,211000.0
2011-06-23 15:35:00,36.64,36.69,36.62,36.63,263400.0,25.9552,25.9906,25.941,25.9481,263400.0
2011-06-23 15:40:00,36.64,36.68,36.63,36.63,260700.0,25.9552,25.9835,25.9481,25.9481,260700.0
2011-06-23 15:45:00,36.64,36.77,36.61,36.76,274900.0,25.9552,26.0473,25.9339,26.0402,274900.0
2011-06-23 15:50:00,36.76,36.82,36.75,36.81,240000.0,26.0402,26.0827,26.0331,26.0756,240000.0
2011-06-23 15:55:00,36.81,36.86,36.81,36.83,406100.0,26.0756,26.111,26.0756,26.0898,406100.0
2011-06-24 09:30:00,36.92,37.0,36.82,36.9,444900.0,26.1535,26.2102,26.0827,26.1394,444900.0
2011-06-24 09:35:00,36.89,36.94,36.81,36.93,287300.0,26.1323,26.1677,26.0756,26.1606,287300.0
2011-06-24 09:40:00,36.93,37.07,36.92,37.04,226000.0,26.1606,26.2598,26.1535,26.2386,226000.0
2011-06-24 09:45:00,37.05,37.06,36.88,36.89,128900.0,26.2456,26.2527,26.1252,26.1323,128900.0
2011-06-24 09:50:00,36.88,36.89,36.78,36.81,134000.0,26.1252,26.1323,26.0544,26.0756,134000.0
2011-06-24 09:55:00,36.8,36.83,36.72,36.74,135400.0,26.0685,26.0898,26.0119,26.026,135400.0
2011-06-24 10:00:00,36.73,36.81,36.73,36.79,129400.0,26.019,26.0756,26.019,26.0615,129400.0
2011-06-24 10:05:00,36.78,36.79,36.74,36.75,95000.0,26.0544,26.0615,26.026,26.0331,95000.0
2011-06-24 10:10:00,36.75,36.75,36.61,36.63,187000.0,26.0331,26.0331,25.9339,25.9481,187000.0
2011-06-24 10:15:00,36.63,36.63,36.53,36.55,137900.0,25.9481,25.9481,25.8773,25.8914,137900.0
2011-06-24 10:20:00,36.54,36.61,36.54,36.57,96100.0,25.8844,25.9339,25.8844,25.9056,96100.0
2011-06-24 10:25:00,36.56,36.57,36.46,36.47,149400.0,25.8985,25.9056,25.8277,25.8348,149400.0
2011-06-24 10:30:00,36.47,36.55,36.44,36.53,170800.0,25.8348,25.8914,25.8135,25.8773,170800.0
2011-06-24 10:35:00,36.53,36.53,36.48,36.5,107000.0,25.8773,25.8773,25.8419,25.856,107000.0
2011-06-24 10:40:00,36.5,36.53,36.45,36.47,120200.0,25.856,25.8773,25.8206,25.8348,120200.0
2011-06-24 10:45:00,36.46,36.49,36.42,36.47,139600.0,25.8277,25.8489,25.7994,25.8348,139600.0
2011-06-24 10:50:00,36.47,36.47,36.4,36.43,116100.0,25.8348,25.8348,25.7852,25.8064,116100.0
2011-06-24 10:55:00,36.43,36.51,36.42,36.51,95500.0,25.8064,25.8631,25.7994,25.8631,95500.0
2011-06-24 11:00:00,36.51,36.53,36.48,36.51,92400.0,25.8631,25.8773,25.8419,25.8631,92400.0
2011-06-24 11:05:00,36.5,36.51,36.47,36.5,93000.0,25.856,25.8631,25.8348,25.856,93000.0
2011-06-24 11:10:00,36.5,36.51,36.45,36.48,90400.0,25.856,25.8631,25.8206,25.8419,90400.0
2011-06-24 11:15:00,36.48,36.5,36.47,36.5,127200.0,25.8419,25.856,25.8348,25.856,127200.0
2011-06-24 11:20:00,36.5,36.5,36.45,36.46,70300.0,25.856,25.856,25.8206,25.8277,70300.0
2011-06-24 11:25:00,36.45,36.47,36.4,36.45,69100.0,25.8206,25.8348,25.7852,25.8206,69100.0
2011-06-24 11:30:00,36.46,36.47,36.4,36.42,77700.0,25.8277,25.8348,25.7852,25.7994,77700.0
2011-06-24 11:35:00,36.43,36.48,36.42,36.45,76800.0,25.8064,25.8419,25.7994,25.8206,76800.0
2011-06-24 11:40:00,36.45,36.51,36.45,36.49,31800.0,25.8206,25.8631,25.8206,25.8489,31800.0
2011-06-24 11:45:00,36.49,36.51,36.48,36.51,85400.0,25.8489,25.8631,25.8419,25.8631,85400.0
2011-06-24 11:50:00,36.5,36.51,36.5,36.51,183200.0,25.856,25.8631,25.856,25.8631,183200.0
2011-06-24 11:55:00,36.5,36.53,36.46,36.53,139300.0,25.856,25.8773,25.8277,25.8773,139300.0
2011-06-24 12:00:00,36.53,36.56,36.52,36.54,60200.0,25.8773,25.8985,25.8702,25.8844,60200.0
2011-06-24 12:05:00,36.53,36.54,36.46,36.48,57800.0,25.8773,25.8844,25.8277,25.8419,57800.0
2011-06-24 12:10:00,36.47,36.5,36.47,36.5,55100.0,25.8348,25.856,25.8348,25.856,55100.0
2011-06-24 12:15:00,36.5,36.52,36.48,36.48,94300.0,25.856,25.8702,25.8419,25.8419,94300.0
2011-06-24 12:20:00,36.49,36.5,36.48,36.49,55400.0,25.8489,25.856,25.8419,25.8489,55400.0
2011-06-24 12:25:00,36.5,36.5,36.48,36.49,55800.0,25.856,25.856,25.8419,25.8489,55800.0
2011-06-24 12:30:00,36.49,36.51,36.49,36.5,49300.0,25.8489,25.8631,25.8489,25.856,49300.0
2011-06-24 12:35:00,36.5,36.51,36.49,36.49,31300.0,25.856,25.8631,25.8489,25.8489,31300.0
2011-06-24 12:40:00,36.5,36.52,36.48,36.48,63100.0,25.856,25.8702,25.8419,25.8419,63100.0
2011-06-24 12:45:00,36.49,36.49,36.44,36.44,55100.0,25.8489,25.8489,25.8135,25.8135,55100.0
2011-06-24 12:50:00,36.45,36.46,36.41,36.42,48600.0,25.8206,25.8277,25.7923,25.7994,48600.0
2011-06-24 12:55:00,36.42,36.44,36.38,36.39,93500.0,25.7994,25.8135,25.771,25.7781,93500.0
2011-06-24 13:00:00,36.39,36.4,36.34,36.35,46400.0,25.7781,25.7852,25.7427,25.7498,46400.0
2011-06-24 13:05:00,36.35,36.41,36.35,36.41,29400.0,25.7498,25.7923,25.7498,25.7923,29400.0
2011-06-24 13:10:00,36.41,36.45,36.39,36.44,50400.0,25.7923,25.8206,25.7781,25.8135,50400.0
2011-06-24 13:15:00,36.44,36.47,36.43,36.47,21100.0,25.8135,25.8348,25.8064,25.8348,21100.0
2011-06-24 13:20:00,36.47,36.49,36.46,36.49,62000.0,25.8348,25.8489,25.8277,25.8489,62000.0
2011-06-24 13:25:00,36.5,36.51,36.49,36.51,22600.0,25.856,25.8631,25.8489,25.8631,22600.0
2011-06-24 13:30:00,36.5,36.51,36.48,36.49,28000.0,25.856,25.8631,25.8419,25.8489,28000.0
2011-06-24 13:35:00,36.49,36.56,36.47,36.52,63200.0,25.8489,25.8985,25.8348,25.8702,63200.0
2011-06-24 13:40:00,36.51,36.53,36.47,36.51,60500.0,25.8631,25.8773,25.8348,25.8631,60500.0
2011-06-24 13:45:00,36.51,36.52,36.48,36.5,46500.0,25.8631,25.8702,25.8419,25.856,46500.0
2011-06-24 13:50:00,36.5,36.51,36.49,36.5,44900.0,25.856,25.8631,25.8489,25.856,44900.0
2011-06-24 13:55:00,36.49,36.51,36.48,36.51,47300.0,25.8489,25.8631,25.8419,25.8631,47300.0
2011-06-24 14:00:00,36.51,36.52,36.47,36.48,55400.0,25.8631,25.8702,25.8348,25.8419,55400.0
2011-06-24 14:05:00,36.48,36.51,36.45,36.49,45000.0,25.8419,25.8631,25.8206,25.8489,45000.0
2011-06-24 14:10:00,36.49,36.51,36.47,36.49,74100.0,25.8489,25.8631,25.8348,25.8489,74100.0
2011-06-24 14:15:00,36.48,36.5,36.48,36.5,23600.0,25.8419,25.856,25.8419,25.856,23600.0
2011-06-24 14:20:00,36.5,36.5,36.48,36.49,48900.0,25.856,25.856,25.8419,25.8489,48900.0
2011-06-24 14:25:00,36.49,36.5,36.49,36.5,29200.0,25.8489,25.856,25.8489,25.856,29200.0
2011-06-24 14:30:00,36.5,36.5,36.47,36.47,201000.0,25.856,25.856,25.8348,25.8348,201000.0
2011-06-24 14:35:00,36.48,36.48,36.46,36.46,34900.0,25.8419,25.8419,25.8277,25.8277,34900.0
2011-06-24 14:40:00,36.47,36.5,36.47,36.49,68600.0,25.8348,25.856,25.8348,25.8489,68600.0
2011-06-24 14:45:00,36.49,36.5,36.48,36.48,315600.0,25.8489,25.856,25.8419,25.8419,315600.0
2011-06-24 14:50:00,36.49,36.51,36.48,36.5,183600.0,25.8489,25.8631,25.8419,25.856,183600.0
2011-06-24 14:55:00,36.49,36.5,36.44,36.44,93000.0,25.8489,25.856,25.8135,25.8135,93000.0
2011-06-24 15:00:00,36.45,36.46,36.44,36.45,39500.0,25.8206,25.8277,25.8135,25.8206,39500.0
2011-06-24 15:05:00,36.45,36.46,36.43,36.45,65300.0,25.8206,25.8277,25.8064,25.8206,65300.0
2011-06-24 15:10:00,36.45,36.46,36.45,36.45,52400.0,25.8206,25.8277,25.8206,25.8206,52400.0
2011-06-24 15:15:00,36.45,36.49,36.45,36.48,145000.0,25.8206,25.8489,25.8206,25.8419,145000.0
2011-06-24 15:20:00,36.48,36.49,36.38,36.39,145400.0,25.8419,25.8489,25.771,25.7781,145400.0
2011-06-24 15:25:00,36.39,36.4,36.38,36.4,63900.0,25.7781,25.7852,25.771,25.7852,63900.0
2011-06-24 15:30:00,36.4,36.45,36.37,36.45,265400.0,25.7852,25.8206,25.7639,25.8206,265400.0
2011-06-24 15:35:00,36.45,36.46,36.42,36.42,115900.0,25.8206,25.8277,25.7994,25.7994,115900.0
2011-06-24 15:40:00,36.43,36.46,36.4,36.41,168800.0,25.8064,25.8277,25.7852,25.7923,168800.0
2011-06-24 15:45:00,36.41,36.43,36.32,36.35,249400.0,25.7923,25.8064,25.7285,25.7498,249400.0
2011-06-24 15:50:00,36.34,36.35,36.29,36.32,294100.0,25.7427,25.7498,25.7073,25.7285,294100.0
2011-06-24 15:55:00,36.33,36.43,36.32,36.4,761700.0,25.7356,25.8064,25.7285,25.7852,761700.0
2011-06-27 09:30:00,36.47,36.52,36.26,36.26,151800.0,25.8348,25.8702,25.686,25.686,151800.0
2011-06-27 09:35:00,36.26,36.26,36.13,36.17,135300.0,25.686,25.686,25.5939,25.6223,135300.0
2011-06-27 09:40:00,36.16,36.31,36.11,36.27,92500.0,25.6152,25.7214,25.5798,25.6931,92500.0
2011-06-27 09:45:00,36.28,36.31,36.24,36.29,73000.0,25.7002,25.7214,25.6718,25.7073,73000.0
2011-06-27 09:50:00,36.29,36.3,36.21,36.24,91300.0,25.7073,25.7143,25.6506,25.6718,91300.0
2011-06-27 09:55:00,36.24,36.26,36.2,36.25,69600.0,25.6718,25.686,25.6435,25.6789,69600.0
2011-06-27 10:00:00,36.26,36.28,36.18,36.2,109400.0,25.686,25.7002,25.6293,25.6435,109400.0
2011-06-27 10:05:00,36.21,36.23,36.18,36.18,188800.0,25.6506,25.6648,25.6293,25.6293,188800.0
2011-06-27 10:10:00,36.18,36.2,36.13,36.19,91200.0,25.6293,25.6435,25.5939,25.6364,91200.0
2011-06-27 10:15:00,36.19,36.21,36.17,36.2,65100.0,25.6364,25.6506,25.6223,25.6435,65100.0
2011-06-27 10:20:00,36.21,36.23,36.18,36.2,198200.0,25.6506,25.6648,25.6293,25.6435,198200.0
2011-06-27 10:25:00,36.2,36.31,36.2,36.28,148000.0,25.6435,25.7214,25.6435,25.7002,148000.0
2011-06-27 10:30:00,36.29,36.3,36.2,36.21,70100.0,25.7073,25.7143,25.6435,25.6506,70100.0
2011-06-27 10:35:00,36.21,36.25,36.21,36.23,47300.0,25.6506,25.6789,25.6506,25.6648,47300.0
2011-06-27 10:40:00,36.23,36.3,36.22,36.28,85700.0,25.6648,25.7143,25.6577,25.7002,85700.0
2011-06-27 10:45:00,36.29,36.33,36.28,36.28,58600.0,25.7073,25.7356,25.7002,25.7002,58600.0
2011-06-27 10:50:00,36.29,36.32,36.26,36.26,62900.0,25.7073,25.7285,25.686,25.686,62900.0
2011-06-27 10:55:00,36.27,36.29,36.26,36.27,34600.0,25.6931,25.7073,25.686,25.6931,34600.0
2011-06-27 11:00:00,36.28,36.36,36.27,36.32,74100.0,25.7002,25.7569,25.6931,25.7285,74100.0
2011-06-27 11:05:00,36.32,36.33,36.31,36.32,34300.0,25.7285,25.7356,25.7214,25.7285,34300.0
2011-06-27 11:10:00,36.32,36.34,36.3,36.33,55500.0,25.7285,25.7427,25.7143,25.7356,55500.0
2011-06-27 11:15:00,36.33,36.35,36.29,36.3,76300.0,25.7356,25.7498,25.7073,25.7143,76300.0
2011-06-27 11:20:00,36.3,36.34,36.3,36.32,53700.0,25.7143,25.7427,25.7143,25.7285,53700.0
2011-06-27 11:25:00,36.31,36.36,36.31,36.34,34700.0,25.7214,25.7569,25.7214,25.7427,34700.0
2011-06-27 11:30:00,36.33,36.36,36.33,36.36,41400.0,25.7356,25.7569,25.7356,25.7569,41400.0
2011-06-27 11:35:00,36.36,36.4,36.35,36.37,78600.0,25.7569,25.7852,25.7498,25.7639,78600.0
2011-06-27 11:40:00,36.38,36.38,36.32,36.35,74500.0,25.771,25.771,25.7285,25.7498,74500.0
2011-06-27 11:45:00,36.35,36.42,36.34,36.42,62800.0,25.7498,25.7994,25.7427,25.7994,62800.0
2011-06-27 11:50:00,36.41,36.46,36.4,36.43,70600.0,25.7923,25.8277,25.7852,25.8064,70600.0
2011-06-27 11:55:00,36.43,36.47,36.42,36.47,39300.0,25.8064,25.8348,25.7994,25.8348,39300.0
2011-06-27 12:00:00,36.47,36.51,36.46,36.49,43500.0,25.8348,25.8631,25.8277,25.8489,43500.0
2011-06-27 12:05:00,36.49,36.5,36.48,36.48,81000.0,25.8489,25.856,25.8419,25.8419,81000.0
2011-06-27 12:10:00,36.48,36.49,36.45,36.45,36300.0,25.8419,25.8489,25.8206,25.8206,36300.0
2011-06-27 12:15:00,36.45,36.46,36.42,36.42,54700.0,25.8206,25.8277,25.7994,25.7994,54700.0
2011-06-27 12:20:00,36.43,36.45,36.42,36.45,55400.0,25.8064,25.8206,25.7994,25.8206,55400.0
2011-06-27 12:25:00,36.44,36.46,36.44,36.45,34700.0,25.8135,25.8277,25.8135,25.8206,34700.0
2011-06-27 12:30:00,36.44,36.45,36.43,36.44,38100.0,25.8135,25.8206,25.8064,25.8135,38100.0
2011-06-27 12:35:00,36.44,36.45,36.44,36.45,25000.0,25.8135,25.8206,25.8135,25.8206,25000.0
2011-06-27 12:40:00,36.45,36.45,36.44,36.45,58400.0,25.8206,25.8206,25.8135,25.8206,58400.0
2011-06-27 12:45:00,36.44,36.45,36.42,36.44,76200.0,25.8135,25.8206,25.7994,25.8135,76200.0
2011-06-27 12:50:00,36.44,36.45,36.44,36.45,19000.0,25.8135,25.8206,25.8135,25.8206,19000.0
2011-06-27 12:55:00,36.45,36.45,36.39,36.43,85500.0,25.8206,25.8206,25.7781,25.8064,85500.0
2011-06-27 13:00:00,36.44,36.44,36.42,36.42,176900.0,25.8135,25.8135,25.7994,25.7994,176900.0
2011-06-27 13:05:00,36.41,36.44,36.41,36.43,56300.0,25.7923,25.8135,25.7923,25.8064,56300.0
2011-06-27 13:10:00,36.43,36.45,36.42,36.44,63000.0,25.8064,25.8206,25.7994,25.8135,63000.0
2011-06-27 13:15:00,36.45,36.48,36.43,36.47,57800.0,25.8206,25.8419,25.8064,25.8348,57800.0
2011-06-27 13:20:00,36.48,36.48,36.42,36.44,219700.0,25.8419,25.8419,25.7994,25.8135,219700.0
2011-06-27 13:25:00,36.45,36.46,36.45,36.46,60700.0,25.8206,25.8277,25.8206,25.8277,60700.0
2011-06-27 13:30:00,36.46,36.54,36.45,36.52,154700.0,25.8277,25.8844,25.8206,25.8702,154700.0
2011-06-27 13:35:00,36.52,36.54,36.51,36.53,30700.0,25.8702,25.8844,25.8631,25.8773,30700.0
2011-06-27 13:40:00,36.53,36.55,36.51,36.53,49500.0,25.8773,25.8914,25.8631,25.8773,49500.0
2011-06-27 13:45:00,36.54,36.56,36.52,36.56,156100.0,25.8844,25.8985,25.8702,25.8985,156100.0
2011-06-27 13:50:00,36.56,36.57,36.54,36.55,62600.0,25.8985,25.9056,25.8844,25.8914,62600.0
2011-06-27 13:55:00,36.55,36.55,36.5,36.55,65100.0,25.8914,25.8914,25.856,25.8914,65100.0
2011-06-27 14:00:00,36.55,36.61,36.54,36.58,206000.0,25.8914,25.9339,25.8844,25.9127,206000.0
2011-06-27 14:05:00,36.58,36.61,36.57,36.6,71600.0,25.9127,25.9339,25.9056,25.9269,71600.0
2011-06-27 14:10:00,36.61,36.65,36.6,36.65,49800.0,25.9339,25.9623,25.9269,25.9623,49800.0
2011-06-27 14:15:00,36.65,36.67,36.63,36.67,146400.0,25.9623,25.9765,25.9481,25.9765,146400.0
2011-06-27 14:20:00,36.66,36.67,36.65,36.66,34100.0,25.9694,25.9765,25.9623,25.9694,34100.0
2011-06-27 14:25:00,36.66,36.68,36.65,36.66,46800.0,25.9694,25.9835,25.9623,25.9694,46800.0
2011-06-27 14:30:00,36.66,36.7,36.66,36.69,54400.0,25.9694,25.9977,25.9694,25.9906,54400.0
2011-06-27 14:35:00,36.7,36.72,36.69,36.7,50400.0,25.9977,26.0119,25.9906,25.9977,50400.0
2011-06-27 14:40:00,36.7,36.72,36.68,36.68,58600.0,25.9977,26.0119,25.9835,25.9835,58600.0
2011-06-27 14:45:00,36.68,36.71,36.67,36.67,80100.0,25.9835,26.0048,25.9765,25.9765,80100.0
2011-06-27 14:50:00,36.68,36.69,36.68,36.69,33200.0,25.9835,25.9906,25.9835,25.9906,33200.0
2011-06-27 14:55:00,36.69,36.69,36.68,36.68,156100.0,25.9906,25.9906,25.9835,25.9835,156100.0
2011-06-27 15:00:00,36.68,36.69,36.66,36.68,76700.0,25.9835,25.9906,25.9694,25.9835,76700.0
2011-06-27 15:05:00,36.67,36.68,36.66,36.66,39400.0,25.9765,25.9835,25.9694,25.9694,39400.0
2011-06-27 15:10:00,36.66,36.68,36.64,36.68,111100.0,25.9694,25.9835,25.9552,25.9835,111100.0
2011-06-27 15:15:00,36.68,36.68,36.65,36.66,44500.0,25.9835,25.9835,25.9623,25.9694,44500.0
2011-06-27 15:20:00,36.67,36.7,36.66,36.68,79200.0,25.9765,25.9977,25.9694,25.9835,79200.0
2011-06-27 15:25:00,36.69,36.69,36.62,36.63,73200.0,25.9906,25.9906,25.941,25.9481,73200.0
2011-06-27 15:30:00,36.63,36.64,36.6,36.6,95600.0,25.9481,25.9552,25.9269,25.9269,95600.0
2011-06-27 15:35:00,36.6,36.61,36.54,36.54,168900.0,25.9269,25.9339,25.8844,25.8844,168900.0
2011-06-27 15:40:00,36.55,36.56,36.5,36.53,200200.0,25.8914,25.8985,25.856,25.8773,200200.0
2011-06-27 15:45:00,36.53,36.53,36.49,36.53,259100.0,25.8773,25.8773,25.8489,25.8773,259100.0
2011-06-27 15:50:00,36.52,36.56,36.5,36.52,269400.0,25.8702,25.8985,25.856,25.8702,269400.0
2011-06-27 15:55:00,36.52,36.52,36.49,36.5,471800.0,25.8702,25.8702,25.8489,25.856,471800.0
2011-06-28 09:30:00,36.71,36.71,36.62,36.63,112400.0,26.0048,26.0048,25.941,25.9481,112400.0
2011-06-28 09:35:00,36.63,36.68,36.53,36.56,63900.0,25.9481,25.9835,25.8773,25.8985,63900.0
2011-06-28 09:40:00,36.57,36.63,36.53,36.54,46900.0,25.9056,25.9481,25.8773,25.8844,46900.0
2011-06-28 09:45:00,36.54,36.62,36.48,36.49,58800.0,25.8844,25.941,25.8419,25.8489,58800.0
2011-06-28 09:50:00,36.49,36.5,36.45,36.46,71300.0,25.8489,25.856,25.8206,25.8277,71300.0
2011-06-28 09:55:00,36.47,36.51,36.47,36.49,70100.0,25.8348,25.8631,25.8348,25.8489,70100.0
2011-06-28 10:00:00,36.49,36.52,36.46,36.48,49600.0,25.8489,25.8702,25.8277,25.8419,49600.0
2011-06-28 10:05:00,36.48,36.49,36.43,36.46,59400.0,25.8419,25.8489,25.8064,25.8277,59400.0
2011-06-28 10:10:00,36.46,36.51,36.45,36.5,57100.0,25.8277,25.8631,25.8206,25.856,57100.0
2011-06-28 10:15:00,36.5,36.53,36.49,36.52,43700.0,25.856,25.8773,25.8489,25.8702,43700.0
2011-06-28 10:20:00,36.52,36.55,36.51,36.55,36200.0,25.8702,25.8914,25.8631,25.8914,36200.0
2011-06-28 10:25:00,36.55,36.57,36.55,36.56,163800.0,25.8914,25.9056,25.8914,25.8985,163800.0
2011-06-28 10:30:00,36.56,36.57,36.54,36.54,59900.0,25.8985,25.9056,25.8844,25.8844,59900.0
2011-06-28 10:35:00,36.55,36.58,36.53,36.57,86100.0,25.8914,25.9127,25.8773,25.9056,86100.0
2011-06-28 10:40:00,36.58,36.63,36.57,36.6,46900.0,25.9127,25.9481,25.9056,25.9269,46900.0
2011-06-28 10:45:00,36.61,36.62,36.58,36.62,40900.0,25.9339,25.941,25.9127,25.941,40900.0
2011-06-28 10:50:00,36.62,36.63,36.61,36.61,42000.0,25.941,25.9481,25.9339,25.9339,42000.0
2011-06-28 10:55:00,36.61,36.65,36.61,36.63,45100.0,25.9339,25.9623,25.9339,25.9481,45100.0
2011-06-28 11:00:00,36.62,36.63,36.58,36.59,36400.0,25.941,25.9481,25.9127,25.9198,36400.0
2011-06-28 11:05:00,36.58,36.63,36.58,36.62,39200.0,25.9127,25.9481,25.9127,25.941,39200.0
2011-06-28 11:10:00,36.63,36.64,36.61,36.63,56200.0,25.9481,25.9552,25.9339,25.9481,56200.0
2011-06-28 11:15:00,36.63,36.64,36.57,36.57,50500.0,25.9481,25.9552,25.9056,25.9056,50500.0
2011-06-28 11:20:00,36.57,36.62,36.57,36.6,28500.0,25.9056,25.941,25.9056,25.9269,28500.0
2011-06-28 11:25:00,36.6,36.62,36.57,36.62,31400.0,25.9269,25.941,25.9056,25.941,31400.0
2011-06-28 11:30:00,36.62,36.66,36.61,36.64,30400.0,25.941,25.9694,25.9339,25.9552,30400.0
2011-06-28 11:35:00,36.65,36.66,36.64,36.64,14900.0,25.9623,25.9694,25.9552,25.9552,14900.0
2011-06-28 11:40:00,36.64,36.67,36.63,36.66,23400.0,25.9552,25.9765,25.9481,25.9694,23400.0
2011-06-28 11:45:00,36.66,36.7,36.66,36.68,17700.0,25.9694,25.9977,25.9694,25.9835,17700.0
2011-06-28 11:50:00,36.68,36.7,36.67,36.67,57900.0,25.9835,25.9977,25.9765,25.9765,57900.0
2011-06-28 11:55:00,36.67,36.68,36.62,36.63,26600.0,25.9765,25.9835,25.941,25.9481,26600.0
2011-06-28 12:00:00,36.64,36.67,36.63,36.66,32100.0,25.9552,25.9765,25.9481,25.9694,32100.0
2011-06-28 12:05:00,36.67,36.67,36.64,36.64,29300.0,25.9765,25.9765,25.9552,25.9552,29300.0
2011-06-28 12:10:00,36.64,36.65,36.62,36.62,17300.0,25.9552,25.9623,25.941,25.941,17300.0
2011-06-28 12:15:00,36.62,36.65,36.62,36.62,43400.0,25.941,25.9623,25.941,25.941,43400.0
2011-06-28 12:20:00,36.62,36.63,36.61,36.62,9100.0,25.941,25.9481,25.9339,25.941,9100.0
2011-06-28 12:25:00,36.62,36.63,36.59,36.6,94400.0,25.941,25.9481,25.9198,25.9269,94400.0
2011-06-28 12:30:00,36.6,36.62,36.59,36.62,48800.0,25.9269,25.941,25.9198,25.941,48800.0
2011-06-28 12:35:00,36.61,36.66,36.61,36.65,40400.0,25.9339,25.9694,25.9339,25.9623,40400.0
2011-06-28 12:40:00,36.65,36.67,36.63,36.64,36200.0,25.9623,25.9765,25.9481,25.9552,36200.0
2011-06-28 12:45:00,36.65,36.69,36.65,36.68,22200.0,25.9623,25.9906,25.9623,25.9835,22200.0
2011-06-28 12:50:00,36.69,36.69,36.68,36.69,9900.0,25.9906,25.9906,25.9835,25.9906,9900.0
2011-06-28 12:55:00,36.69,36.71,36.68,36.68,61300.0,25.9906,26.0048,25.9835,25.9835,61300.0
2011-06-28 13:00:00,36.68,36.7,36.67,36.69,27800.0,25.9835,25.9977,25.9765,25.9906,27800.0
2011-06-28 13:05:00,36.7,36.71,36.69,36.7,48600.0,25.9977,26.0048,25.9906,25.9977,48600.0
2011-06-28 13:10:00,36.69,36.71,36.69,36.7,58100.0,25.9906,26.0048,25.9906,25.9977,58100.0
2011-06-28 13:15:00,36.7,36.7,36.69,36.7,32100.0,25.9977,25.9977,25.9906,25.9977,32100.0
2011-06-28 13:20:00,36.69,36.7,36.65,36.65,31100.0,25.9906,25.9977,25.9623,25.9623,31100.0
2011-06-28 13:25:00,36.66,36.7,36.65,36.69,129700.0,25.9694,25.9977,25.9623,25.9906,129700.0
2011-06-28 13:30:00,36.69,36.69,36.64,36.67,163300.0,25.9906,25.9906,25.9552,25.9765,163300.0
2011-06-28 13:35:00,36.67,36.72,36.66,36.7,79400.0,25.9765,26.0119,25.9694,25.9977,79400.0
2011-06-28 13:40:00,36.7,36.71,36.68,36.71,18000.0,25.9977,26.0048,25.9835,26.0048,18000.0
2011-06-28 13:45:00,36.71,36.77,36.7,36.75,62200.0,26.0048,26.0473,25.9977,26.0331,62200.0
2011-06-28 13:50:00,36.75,36.75,36.7,36.73,20300.0,26.0331,26.0331,25.9977,26.019,20300.0
2011-06-28 13:55:00,36.74,36.74,36.71,36.71,22600.0,26.026,26.026,26.0048,26.0048,22600.0
2011-06-28 14:00:00,36.72,36.75,36.7,36.73,43800.0,26.0119,26.0331,25.9977,26.019,43800.0
2011-06-28 14:05:00,36.73,36.74,36.7,36.72,38100.0,26.019,26.026,25.9977,26.0119,38100.0
2011-06-28 14:10:00,36.72,36.73,36.68,36.68,23400.0,26.0119,26.019,25.9835,25.9835,23400.0
2011-06-28 14:15:00,36.69,36.71,36.68,36.68,36700.0,25.9906,26.0048,25.9835,25.9835,36700.0
2011-06-28 14:20:00,36.69,36.69,36.64,36.65,54100.0,25.9906,25.9906,25.9552,25.9623,54100.0
2011-06-28 14:25:00,36.65,36.72,36.65,36.72,42000.0,25.9623,26.0119,25.9623,26.0119,42000.0
2011-06-28 14:30:00,36.71,36.73,36.71,36.71,38900.0,26.0048,26.019,26.0048,26.0048,38900.0
2011-06-28 14:35:00,36.72,36.72,36.66,36.66,103100.0,26.0119,26.0119,25.9694,25.9694,103100.0
2011-06-28 14:40:00,36.67,36.68,36.66,36.67,18900.0,25.9765,25.9835,25.9694,25.9765,18900.0
2011-06-28 14:45:00,36.67,36.68,36.64,36.65,46300.0,25.9765,25.9835,25.9552,25.9623,46300.0
2011-06-28 14:50:00,36.65,36.66,36.62,36.66,64400.0,25.9623,25.9694,25.941,25.9694,64400.0
2011-06-28 14:55:00,36.66,36.67,36.63,36.64,50600.0,25.9694,25.9765,25.9481,25.9552,50600.0
2011-06-28 15:00:00,36.65,36.65,36.63,36.65,32900.0,25.9623,25.9623,25.9481,25.9623,32900.0
2011-06-28 15:05:00,36.65,36.66,36.64,36.65,36400.0,25.9623,25.9694,25.9552,25.9623,36400.0
2011-06-28 15:10:00,36.65,36.65,36.6,36.61,64600.0,25.9623,25.9623,25.9269,25.9339,64600.0
2011-06-28 15:15:00,36.62,36.64,36.59,36.61,80800.0,25.941,25.9552,25.9198,25.9339,80800.0
2011-06-28 15:20:00,36.61,36.64,36.6,36.61,43700.0,25.9339,25.9552,25.9269,25.9339,43700.0
2011-06-28 15:25:00,36.62,36.62,36.58,36.6,47500.0,25.941,25.941,25.9127,25.9269,47500.0
2011-06-28 15:30:00,36.59,36.61,36.57,36.57,64900.0,25.9198,25.9339,25.9056,25.9056,64900.0
2011-06-28 15:35:00,36.58,36.61,36.57,36.61,73200.0,25.9127,25.9339,25.9056,25.9339,73200.0
2011-06-28 15:40:00,36.6,36.63,36.6,36.62,78300.0,25.9269,25.9481,25.9269,25.941,78300.0
2011-06-28 15:45:00,36.63,36.69,36.62,36.67,200200.0,25.9481,25.9906,25.941,25.9765,200200.0
2011-06-28 15:50:00,36.68,36.7,36.67,36.68,205600.0,25.9835,25.9977,25.9765,25.9835,205600.0
2011-06-28 15:55:00,36.67,36.7,36.67,36.69,305000.0,25.9765,25.9977,25.9765,25.9906,305000.0
2011-06-29 09:30:00,36.68,36.84,36.66,36.77,120500.0,25.9835,26.0969,25.9694,26.0473,120500.0
2011-06-29 09:35:00,36.79,36.8,36.66,36.7,114600.0,26.0615,26.0685,25.9694,25.9977,114600.0
2011-06-29 09:40:00,36.7,36.72,36.65,36.66,103800.0,25.9977,26.0119,25.9623,25.9694,103800.0
2011-06-29 09:45:00,36.67,36.78,36.67,36.75,144900.0,25.9765,26.0544,25.9765,26.0331,144900.0
2011-06-29 09:50:00,36.76,36.83,36.74,36.83,78200.0,26.0402,26.0898,26.026,26.0898,78200.0
2011-06-29 09:55:00,36.83,36.83,36.74,36.74,61200.0,26.0898,26.0898,26.026,26.026,61200.0
2011-06-29 10:00:00,36.75,36.79,36.72,36.73,69400.0,26.0331,26.0615,26.0119,26.019,69400.0
2011-06-29 10:05:00,36.74,36.8,36.72,36.8,50000.0,26.026,26.0685,26.0119,26.0685,50000.0
2011-06-29 10:10:00,36.79,36.84,36.76,36.84,43100.0,26.0615,26.0969,26.0402,26.0969,43100.0
2011-06-29 10:15:00,36.85,36.85,36.79,36.8,123900.0,26.104,26.104,26.0615,26.0685,123900.0
2011-06-29 10:20:00,36.8,36.89,36.8,36.85,80800.0,26.0685,26.1323,26.0685,26.104,80800.0
2011-06-29 10:25:00,36.85,36.89,36.84,36.89,52800.0,26.104,26.1323,26.0969,26.1323,52800.0
2011-06-29 10:30:00,36.88,36.91,36.81,36.85,121200.0,26.1252,26.1465,26.0756,26.104,121200.0
2011-06-29 10:35:00,36.85,36.87,36.83,36.85,83100.0,26.104,26.1181,26.0898,26.104,83100.0
2011-06-29 10:40:00,36.84,36.88,36.84,36.88,49400.0,26.0969,26.1252,26.0969,26.1252,49400.0
2011-06-29 10:45:00,36.88,36.94,36.87,36.93,82400.0,26.1252,26.1677,26.1181,26.1606,82400.0
2011-06-29 10:50:00,36.93,36.97,36.88,36.96,160400.0,26.1606,26.189,26.1252,26.1819,160400.0
2011-06-29 10:55:00,36.95,37.05,36.95,37.02,89100.0,26.1748,26.2456,26.1748,26.2244,89100.0
2011-06-29 11:00:00,37.01,37.04,36.99,37.0,83200.0,26.2173,26.2386,26.2031,26.2102,83200.0
2011-06-29 11:05:00,37.0,37.05,37.0,37.03,146500.0,26.2102,26.2456,26.2102,26.2315,146500.0
2011-06-29 11:10:00,37.03,37.03,37.0,37.03,47500.0,26.2315,26.2315,26.2102,26.2315,47500.0
2011-06-29 11:15:00,37.03,37.07,37.03,37.05,53100.0,26.2315,26.2598,26.2315,26.2456,53100.0
2011-06-29 11:20:00,37.05,37.06,37.02,37.02,42100.0,26.2456,26.2527,26.2244,26.2244,42100.0
2011-06-29 11:25:00,37.02,37.06,37.0,37.04,52000.0,26.2244,26.2527,26.2102,26.2386,52000.0
2011-06-29 11:30:00,37.04,37.06,36.97,36.97,69500.0,26.2386,26.2527,26.189,26.189,69500.0
2011-06-29 11:35:00,36.96,36.99,36.95,36.99,35700.0,26.1819,26.2031,26.1748,26.2031,35700.0
2011-06-29 11:40:00,36.99,37.01,36.97,36.99,35600.0,26.2031,26.2173,26.189,26.2031,35600.0
2011-06-29 11:45:00,36.98,37.0,36.95,36.97,49100.0,26.1961,26.2102,26.1748,26.189,49100.0
2011-06-29 11:50:00,36.97,37.02,36.97,37.0,39000.0,26.189,26.2244,26.189,26.2102,39000.0
2011-06-29 11:55:00,36.99,37.0,36.99,37.0,18000.0,26.2031,26.2102,26.2031,26.2102,18000.0
2011-06-29 12:00:00,37.0,37.0,36.98,36.98,23100.0,26.2102,26.2102,26.1961,26.1961,23100.0
2011-06-29 12:05:00,36.99,37.0,36.98,37.0,26400.0,26.2031,26.2102,26.1961,26.2102,26400.0
2011-06-29 12:10:00,36.99,37.01,36.99,37.01,33800.0,26.2031,26.2173,26.2031,26.2173,33800.0
2011-06-29 12:15:00,37.01,37.01,36.96,36.96,64500.0,26.2173,26.2173,26.1819,26.1819,64500.0
2011-06-29 12:20:00,36.96,36.98,36.96,36.98,23700.0,26.1819,26.1961,26.1819,26.1961,23700.0
2011-06-29 12:25:00,36.98,37.0,36.94,36.96,52700.0,26.1961,26.2102,26.1677,26.1819,52700.0
2011-06-29 12:30:00,36.96,36.98,36.95,36.97,22300.0,26.1819,26.1961,26.1748,26.189,22300.0
2011-06-29 12:35:00,36.97,36.98,36.95,36.95,50400.0,26.189,26.1961,26.1748,26.1748,50400.0
2011-06-29 12:40:00,36.96,36.96,36.92,36.93,18900.0,26.1819,26.1819,26.1535,26.1606,18900.0
2011-06-29 12:45:00,36.94,36.94,36.92,36.93,28000.0,26.1677,26.1677,26.1535,26.1606,28000.0
2011-06-29 12:50:00,36.94,36.94,36.93,36.94,14400.0,26.1677,26.1677,26.1606,26.1677,14400.0
2011-06-29 12:55:00,36.94,36.94,36.93,36.94,12800.0,26.1677,26.1677,26.1606,26.1677,12800.0
2011-06-29 13:00:00,36.93,36.95,36.92,36.94,36700.0,26.1606,26.1748,26.1535,26.1677,36700.0
2011-06-29 13:05:00,36.94,36.98,36.94,36.98,27000.0,26.1677,26.1961,26.1677,26.1961,27000.0
2011-06-29 13:10:00,36.98,37.0,36.97,37.0,21900.0,26.1961,26.2102,26.189,26.2102,21900.0
2011-06-29 13:15:00,37.0,37.0,36.99,36.99,16000.0,26.2102,26.2102,26.2031,26.2031,16000.0
2011-06-29 13:20:00,36.99,37.0,36.98,36.99,18100.0,26.2031,26.2102,26.1961,26.2031,18100.0
2011-06-29 13:25:00,36.99,36.99,36.98,36.99,10700.0,26.2031,26.2031,26.1961,26.2031,10700.0
2011-06-29 13:30:00,36.99,37.02,36.98,37.02,69000.0,26.2031,26.2244,26.1961,26.2244,69000.0
2011-06-29 13:35:00,37.02,37.04,37.02,37.03,17200.0,26.2244,26.2386,26.2244,26.2315,17200.0
2011-06-29 13:40:00,37.04,37.05,37.03,37.05,20500.0,26.2386,26.2456,26.2315,26.2456,20500.0
2011-06-29 13:45:00,37.05,37.05,37.03,37.04,29800.0,26.2456,26.2456,26.2315,26.2386,29800.0
2011-06-29 13:50:00,37.04,37.04,37.0,37.01,41200.0,26.2386,26.2386,26.2102,26.2173,41200.0
2011-06-29 13:55:00,37.01,37.01,36.99,37.01,33700.0,26.2173,26.2173,26.2031,26.2173,33700.0
2011-06-29 14:00:00,37.01,37.02,37.0,37.02,38600.0,26.2173,26.2244,26.2102,26.2244,38600.0
2011-06-29 14:05:00,37.02,37.02,36.97,37.0,48100.0,26.2244,26.2244,26.189,26.2102,48100.0
2011-06-29 14:10:00,37.0,37.01,36.98,36.98,42200.0,26.2102,26.2173,26.1961,26.1961,42200.0
2011-06-29 14:15:00,36.98,37.01,36.98,37.01,37600.0,26.1961,26.2173,26.1961,26.2173,37600.0
2011-06-29 14:20:00,37.0,37.02,36.94,36.94,67900.0,26.2102,26.2244,26.1677,26.1677,67900.0
2011-06-29 14:25:00,36.93,36.94,36.91,36.93,29600.0,26.1606,26.1677,26.1465,26.1606,29600.0
2011-06-29 14:30:00,36.92,36.93,36.89,36.9,24200.0,26.1535,26.1606,26.1323,26.1394,24200.0
2011-06-29 14:35:00,36.91,36.91,36.85,36.86,53500.0,26.1465,26.1465,26.104,26.111,53500.0
2011-06-29 14:40:00,36.87,36.88,36.8,36.8,73200.0,26.1181,26.1252,26.0685,26.0685,73200.0
2011-06-29 14:45:00,36.81,36.86,36.8,36.82,56900.0,26.0756,26.111,26.0685,26.0827,56900.0
2011-06-29 14:50:00,36.82,36.89,36.82,36.87,65200.0,26.0827,26.1323,26.0827,26.1181,65200.0
2011-06-29 14:55:00,36.87,36.88,36.85,36.87,33200.0,26.1181,26.1252,26.104,26.1181,33200.0
2011-06-29 15:00:00,36.88,36.92,36.87,36.9,59800.0,26.1252,26.1535,26.1181,26.1394,59800.0
2011-06-29 15:05:00,36.9,36.91,36.86,36.88,35300.0,26.1394,26.1465,26.111,26.1252,35300.0
2011-06-29 15:10:00,36.87,36.91,36.86,36.87,72300.0,26.1181,26.1465,26.111,26.1181,72300.0
2011-06-29 15:15:00,36.88,36.89,36.85,36.86,49300.0,26.1252,26.1323,26.104,26.111,49300.0
2011-06-29 15:20:00,36.87,36.89,36.85,36.89,72000.0,26.1181,26.1323,26.104,26.1323,72000.0
2011-06-29 15:25:00,36.89,36.93,36.87,36.88,66400.0,26.1323,26.1606,26.1181,26.1252,66400.0
2011-06-29 15:30:00,36.87,36.89,36.86,36.89,54000.0,26.1181,26.1323,26.111,26.1323,54000.0
2011-06-29 15:35:00,36.88,36.89,36.86,36.87,51300.0,26.1252,26.1323,26.111,26.1181,51300.0
2011-06-29 15:40:00,36.87,36.89,36.86,36.87,88700.0,26.1181,26.1323,26.111,26.1181,88700.0
2011-06-29 15:45:00,36.86,36.88,36.84,36.86,153700.0,26.111,26.1252,26.0969,26.111,153700.0
2011-06-29 15:50:00,36.86,36.95,36.86,36.94,170800.0,26.111,26.1748,26.111,26.1677,170800.0
2011-06-29 15:55:00,36.93,36.94,36.89,36.89,248900.0,26.1606,26.1677,26.1323,26.1323,248900.0
2011-06-30 09:30:00,37.01,37.16,36.88,37.04,139500.0,26.2173,26.3236,26.1252,26.2386,139500.0
2011-06-30 09:35:00,37.05,37.08,37.0,37.05,69400.0,26.2456,26.2669,26.2102,26.2456,69400.0
2011-06-30 09:40:00,37.05,37.29,37.05,37.26,135700.0,26.2456,26.4157,26.2456,26.3944,135700.0
2011-06-30 09:45:00,37.25,37.42,37.25,37.4,115900.0,26.3873,26.5077,26.3873,26.4936,115900.0
2011-06-30 09:50:00,37.4,37.51,37.38,37.43,194300.0,26.4936,26.5715,26.4794,26.5148,194300.0
2011-06-30 09:55:00,37.43,37.44,37.34,37.35,120600.0,26.5148,26.5219,26.4511,26.4582,120600.0
2011-06-30 10:00:00,37.35,37.47,37.34,37.47,87400.0,26.4582,26.5432,26.4511,26.5432,87400.0
2011-06-30 10:05:00,37.46,37.47,37.41,37.47,142400.0,26.5361,26.5432,26.5007,26.5432,142400.0
2011-06-30 10:10:00,37.46,37.51,37.46,37.5,167200.0,26.5361,26.5715,26.5361,26.5644,167200.0
2011-06-30 10:15:00,37.5,37.51,37.48,37.49,54800.0,26.5644,26.5715,26.5502,26.5573,54800.0
2011-06-30 10:20:00,37.5,37.62,37.49,37.61,84800.0,26.5644,26.6494,26.5573,26.6423,84800.0
2011-06-30 10:25:00,37.62,37.63,37.57,37.57,77000.0,26.6494,26.6565,26.614,26.614,77000.0
2011-06-30 10:30:00,37.57,37.57,37.5,37.52,94100.0,26.614,26.614,26.5644,26.5786,94100.0
2011-06-30 10:35:00,37.52,37.53,37.51,37.53,38700.0,26.5786,26.5857,26.5715,26.5857,38700.0
2011-06-30 10:40:00,37.52,37.57,37.52,37.56,63700.0,26.5786,26.614,26.5786,26.6069,63700.0
2011-06-30 10:45:00,37.55,37.56,37.49,37.49,69000.0,26.5998,26.6069,26.5573,26.5573,69000.0
2011-06-30 10:50:00,37.5,37.55,37.49,37.55,63600.0,26.5644,26.5998,26.5573,26.5998,63600.0
2011-06-30 10:55:00,37.54,37.55,37.49,37.5,61100.0,26.5927,26.5998,26.5573,26.5644,61100.0
2011-06-30 11:00:00,37.51,37.54,37.49,37.54,76600.0,26.5715,26.5927,26.5573,26.5927,76600.0
2011-06-30 11:05:00,37.54,37.54,37.52,37.53,30800.0,26.5927,26.5927,26.5786,26.5857,30800.0
2011-06-30 11:10:00,37.53,37.54,37.53,37.54,16800.0,26.5857,26.5927,26.5857,26.5927,16800.0
2011-06-30 11:15:00,37.54,37.54,37.48,37.48,63300.0,26.5927,26.5927,26.5502,26.5502,63300.0
2011-06-30 11:20:00,37.49,37.49,37.46,37.47,69100.0,26.5573,26.5573,26.5361,26.5432,69100.0
2011-06-30 11:25:00,37.46,37.47,37.42,37.44,50600.0,26.5361,26.5432,26.5077,26.5219,50600.0
2011-06-30 11:30:00,37.44,37.45,37.43,37.44,33400.0,26.5219,26.529,26.5148,26.5219,33400.0
2011-06-30 11:35:00,37.44,37.49,37.44,37.48,79600.0,26.5219,26.5573,26.5219,26.5502,79600.0
2011-06-30 11:40:00,37.48,37.49,37.47,37.49,34800.0,26.5502,26.5573,26.5432,26.5573,34800.0
2011-06-30 11:45:00,37.48,37.5,37.44,37.45,71500.0,26.5502,26.5644,26.5219,26.529,71500.0
2011-06-30 11:50:00,37.45,37.46,37.39,37.4,31200.0,26.529,26.5361,26.4865,26.4936,31200.0
2011-06-30 11:55:00,37.4,37.5,37.39,37.49,59200.0,26.4936,26.5644,26.4865,26.5573,59200.0
2011-06-30 12:00:00,37.5,37.51,37.47,37.49,40300.0,26.5644,26.5715,26.5432,26.5573,40300.0
2011-06-30 12:05:00,37.48,37.52,37.48,37.52,29200.0,26.5502,26.5786,26.5502,26.5786,29200.0
2011-06-30 12:10:00,37.52,37.53,37.5,37.51,48800.0,26.5786,26.5857,26.5644,26.5715,48800.0
2011-06-30 12:15:00,37.51,37.51,37.47,37.47,41300.0,26.5715,26.5715,26.5432,26.5432,41300.0
2011-06-30 12:20:00,37.47,37.47,37.46,37.46,18900.0,26.5432,26.5432,26.5361,26.5361,18900.0
2011-06-30 12:25:00,37.47,37.5,37.46,37.5,40100.0,26.5432,26.5644,26.5361,26.5644,40100.0
2011-06-30 12:30:00,37.5,37.56,37.49,37.56,59100.0,26.5644,26.6069,26.5573,26.6069,59100.0
2011-06-30 12:35:00,37.55,37.57,37.52,37.52,61000.0,26.5998,26.614,26.5786,26.5786,61000.0
2011-06-30 12:40:00,37.53,37.54,37.52,37.53,29500.0,26.5857,26.5927,26.5786,26.5857,29500.0
2011-06-30 12:45:00,37.53,37.59,37.53,37.59,46500.0,26.5857,26.6282,26.5857,26.6282,46500.0
2011-06-30 12:50:00,37.58,37.61,37.58,37.61,59100.0,26.6211,26.6423,26.6211,26.6423,59100.0
2011-06-30 12:55:00,37.61,37.62,37.6,37.62,31200.0,26.6423,26.6494,26.6352,26.6494,31200.0
2011-06-30 13:00:00,37.62,37.62,37.6,37.62,91800.0,26.6494,26.6494,26.6352,26.6494,91800.0
2011-06-30 13:05:00,37.61,37.62,37.61,37.62,34200.0,26.6423,26.6494,26.6423,26.6494,34200.0
2011-06-30 13:10:00,37.62,37.64,37.61,37.64,66500.0,26.6494,26.6636,26.6423,26.6636,66500.0
2011-06-30 13:15:00,37.63,37.64,37.55,37.56,65400.0,26.6565,26.6636,26.5998,26.6069,65400.0
2011-06-30 13:20:00,37.55,37.56,37.5,37.51,105800.0,26.5998,26.6069,26.5644,26.5715,105800.0
2011-06-30 13:25:00,37.51,37.52,37.5,37.51,39200.0,26.5715,26.5786,26.5644,26.5715,39200.0
2011-06-30 13:30:00,37.51,37.52,37.51,37.51,10000.0,26.5715,26.5786,26.5715,26.5715,10000.0
2011-06-30 13:35:00,37.51,37.54,37.49,37.54,73800.0,26.5715,26.5927,26.5573,26.5927,73800.0
2011-06-30 13:40:00,37.53,37.54,37.5,37.51,23400.0,26.5857,26.5927,26.5644,26.5715,23400.0
2011-06-30 13:45:00,37.51,37.52,37.49,37.5,25000.0,26.5715,26.5786,26.5573,26.5644,25000.0
2011-06-30 13:50:00,37.49,37.5,37.46,37.47,39600.0,26.5573,26.5644,26.5361,26.5432,39600.0
2011-06-30 13:55:00,37.47,37.5,37.46,37.5,64200.0,26.5432,26.5644,26.5361,26.5644,64200.0
2011-06-30 14:00:00,37.5,37.52,37.5,37.5,41800.0,26.5644,26.5786,26.5644,26.5644,41800.0
2011-06-30 14:05:00,37.5,37.51,37.47,37.49,58700.0,26.5644,26.5715,26.5432,26.5573,58700.0
2011-06-30 14:10:00,37.5,37.5,37.45,37.46,35200.0,26.5644,26.5644,26.529,26.5361,35200.0
2011-06-30 14:15:00,37.46,37.47,37.45,37.46,29000.0,26.5361,26.5432,26.529,26.5361,29000.0
2011-06-30 14:20:00,37.46,37.5,37.46,37.49,30400.0,26.5361,26.5644,26.5361,26.5573,30400.0
2011-06-30 14:25:00,37.5,37.5,37.46,37.46,51300.0,26.5644,26.5644,26.5361,26.5361,51300.0
2011-06-30 14:30:00,37.47,37.47,37.45,37.46,30600.0,26.5432,26.5432,26.529,26.5361,30600.0
2011-06-30 14:35:00,37.46,37.47,37.43,37.44,36700.0,26.5361,26.5432,26.5148,26.5219,36700.0
2011-06-30 14:40:00,37.43,37.48,37.43,37.48,32000.0,26.5148,26.5502,26.5148,26.5502,32000.0
2011-06-30 14:45:00,37.48,37.48,37.43,37.43,62900.0,26.5502,26.5502,26.5148,26.5148,62900.0
2011-06-30 14:50:00,37.43,37.46,37.41,37.46,55000.0,26.5148,26.5361,26.5007,26.5361,55000.0
2011-06-30 14:55:00,37.45,37.5,37.45,37.49,55300.0,26.529,26.5644,26.529,26.5573,55300.0
2011-06-30 15:00:00,37.49,37.5,37.48,37.49,32000.0,26.5573,26.5644,26.5502,26.5573,32000.0
2011-06-30 15:05:00,37.5,37.5,37.49,37.5,25500.0,26.5644,26.5644,26.5573,26.5644,25500.0
2011-06-30 15:10:00,37.49,37.5,37.47,37.48,44300.0,26.5573,26.5644,26.5432,26.5502,44300.0
2011-06-30 15:15:00,37.47,37.48,37.46,37.48,57700.0,26.5432,26.5502,26.5361,26.5502,57700.0
2011-06-30 15:20:00,37.48,37.5,37.47,37.49,58400.0,26.5502,26.5644,26.5432,26.5573,58400.0
2011-06-30 15:25:00,37.48,37.5,37.48,37.5,39700.0,26.5502,26.5644,26.5502,26.5644,39700.0
2011-06-30 15:30:00,37.49,37.53,37.49,37.52,113700.0,26.5573,26.5857,26.5573,26.5786,113700.0
2011-06-30 15:35:00,37.53,37.56,37.52,37.55,129900.0,26.5857,26.6069,26.5786,26.5998,129900.0
2011-06-30 15:40:00,37.55,37.58,37.54,37.58,132900.0,26.5998,26.6211,26.5927,26.6211,132900.0
2011-06-30 15:45:00,37.58,37.61,37.58,37.58,200900.0,26.6211,26.6423,26.6211,26.6211,200900.0
2011-06-30 15:50:00,37.59,37.59,37.58,37.59,144300.0,26.6282,26.6282,26.6211,26.6282,144300.0
2011-06-30 15:55:00,37.58,37.6,37.55,37.56,470200.0,26.6211,26.6352,26.5998,26.6069,470200.0
2011-07-01 09:30:00,37.65,37.65,37.32,37.35,161000.0,26.6707,26.6707,26.4369,26.4582,161000.0
2011-07-01 09:35:00,37.35,37.52,37.33,37.51,71300.0,26.4582,26.5786,26.444,26.5715,71300.0
2011-07-01 09:40:00,37.51,37.52,37.41,37.5,86000.0,26.5715,26.5786,26.5007,26.5644,86000.0
2011-07-01 09:45:00,37.5,37.52,37.47,37.5,82900.0,26.5644,26.5786,26.5432,26.5644,82900.0
2011-07-01 09:50:00,37.5,37.52,37.45,37.52,51000.0,26.5644,26.5786,26.529,26.5786,51000.0
2011-07-01 09:55:00,37.52,37.52,37.39,37.41,84000.0,26.5786,26.5786,26.4865,26.5007,84000.0
2011-07-01 10:00:00,37.42,37.79,37.42,37.78,256100.0,26.5077,26.7698,26.5077,26.7628,256100.0
2011-07-01 10:05:00,37.78,37.91,37.78,37.9,279400.0,26.7628,26.8548,26.7628,26.8478,279400.0
2011-07-01 10:10:00,37.91,37.98,37.91,37.93,164500.0,26.8548,26.9044,26.8548,26.869,164500.0
2011-07-01 10:15:00,37.93,37.97,37.92,37.95,136300.0,26.869,26.8974,26.8619,26.8832,136300.0
2011-07-01 10:20:00,37.95,37.98,37.94,37.96,73600.0,26.8832,26.9044,26.8761,26.8903,73600.0
2011-07-01 10:25:00,37.95,37.97,37.89,37.97,112900.0,26.8832,26.8974,26.8407,26.8974,112900.0
2011-07-01 10:30:00,37.96,37.97,37.92,37.94,96000.0,26.8903,26.8974,26.8619,26.8761,96000.0
2011-07-01 10:35:00,37.95,37.99,37.85,37.85,97900.0,26.8832,26.9115,26.8123,26.8123,97900.0
2011-07-01 10:40:00,37.85,37.88,37.85,37.85,95700.0,26.8123,26.8336,26.8123,26.8123,95700.0
2011-07-01 10:45:00,37.86,37.89,37.84,37.85,146100.0,26.8194,26.8407,26.8053,26.8123,146100.0
2011-07-01 10:50:00,37.85,37.86,37.81,37.82,41900.0,26.8123,26.8194,26.784,26.7911,41900.0
2011-07-01 10:55:00,37.83,37.84,37.8,37.83,56700.0,26.7982,26.8053,26.7769,26.7982,56700.0
2011-07-01 11:00:00,37.84,37.89,37.83,37.89,56400.0,26.8053,26.8407,26.7982,26.8407,56400.0
2011-07-01 11:05:00,37.89,37.9,37.84,37.87,73100.0,26.8407,26.8478,26.8053,26.8265,73100.0
2011-07-01 11:10:00,37.88,37.88,37.84,37.85,39000.0,26.8336,26.8336,26.8053,26.8123,39000.0
2011-07-01 11:15:00,37.85,37.88,37.85,37.86,40600.0,26.8123,26.8336,26.8123,26.8194,40600.0
2011-07-01 11:20:00,37.87,37.87,37.84,37.86,40300.0,26.8265,26.8265,26.8053,26.8194,40300.0
2011-07-01 11:25:00,37.85,37.93,37.85,37.93,44300.0,26.8123,26.869,26.8123,26.869,44300.0
2011-07-01 11:30:00,37.92,37.97,37.92,37.95,111500.0,26.8619,26.8974,26.8619,26.8832,111500.0
2011-07-01 11:35:00,37.95,37.97,37.94,37.96,41300.0,26.8832,26.8974,26.8761,26.8903,41300.0
2011-07-01 11:40:00,37.95,37.96,37.94,37.96,35900.0,26.8832,26.8903,26.8761,26.8903,35900.0
2011-07-01 11:45:00,37.95,37.99,37.95,37.98,47700.0,26.8832,26.9115,26.8832,26.9044,47700.0
2011-07-01 11:50:00,37.98,37.99,37.87,37.87,71900.0,26.9044,26.9115,26.8265,26.8265,71900.0
2011-07-01 11:55:00,37.87,37.89,37.79,37.83,117200.0,26.8265,26.8407,26.7698,26.7982,117200.0
2011-07-01 12:00:00,37.82,37.9,37.82,37.9,91100.0,26.7911,26.8478,26.7911,26.8478,91100.0
2011-07-01 12:05:00,37.9,37.9,37.84,37.84,30900.0,26.8478,26.8478,26.8053,26.8053,30900.0
2011-07-01 12:10:00,37.85,37.87,37.84,37.86,31500.0,26.8123,26.8265,26.8053,26.8194,31500.0
2011-07-01 12:15:00,37.85,37.86,37.83,37.83,26000.0,26.8123,26.8194,26.7982,26.7982,26000.0
2011-07-01 12:20:00,37.84,37.86,37.83,37.84,25500.0,26.8053,26.8194,26.7982,26.8053,25500.0
2011-07-01 12:25:00,37.85,37.88,37.83,37.85,31600.0,26.8123,26.8336,26.7982,26.8123,31600.0
2011-07-01 12:30:00,37.85,37.86,37.81,37.83,44400.0,26.8123,26.8194,26.784,26.7982,44400.0
2011-07-01 12:35:00,37.83,37.87,37.83,37.87,17200.0,26.7982,26.8265,26.7982,26.8265,17200.0
2011-07-01 12:40:00,37.87,37.87,37.84,37.84,16400.0,26.8265,26.8265,26.8053,26.8053,16400.0
2011-07-01 12:45:00,37.84,37.85,37.8,37.83,27900.0,26.8053,26.8123,26.7769,26.7982,27900.0
2011-07-01 12:50:00,37.84,37.84,37.8,37.84,34400.0,26.8053,26.8053,26.7769,26.8053,34400.0
2011-07-01 12:55:00,37.83,37.85,37.82,37.83,26500.0,26.7982,26.8123,26.7911,26.7982,26500.0
2011-07-01 13:00:00,37.83,37.85,37.82,37.84,76500.0,26.7982,26.8123,26.7911,26.8053,76500.0
2011-07-01 13:05:00,37.85,37.9,37.83,37.9,39300.0,26.8123,26.8478,26.7982,26.8478,39300.0
2011-07-01 13:10:00,37.91,37.91,37.85,37.85,36900.0,26.8548,26.8548,26.8123,26.8123,36900.0
2011-07-01 13:15:00,37.85,37.87,37.84,37.84,23400.0,26.8123,26.8265,26.8053,26.8053,23400.0
2011-07-01 13:20:00,37.84,37.86,37.83,37.84,39900.0,26.8053,26.8194,26.7982,26.8053,39900.0
2011-07-01 13:25:00,37.85,37.85,37.83,37.83,35500.0,26.8123,26.8123,26.7982,26.7982,35500.0
2011-07-01 13:30:00,37.84,37.84,37.82,37.84,28200.0,26.8053,26.8053,26.7911,26.8053,28200.0
2011-07-01 13:35:00,37.84,37.9,37.84,37.87,45900.0,26.8053,26.8478,26.8053,26.8265,45900.0
2011-07-01 13:40:00,37.87,37.87,37.82,37.82,50500.0,26.8265,26.8265,26.7911,26.7911,50500.0
2011-07-01 13:45:00,37.83,37.84,37.79,37.79,32700.0,26.7982,26.8053,26.7698,26.7698,32700.0
2011-07-01 13:50:00,37.79,37.83,37.78,37.81,32700.0,26.7698,26.7982,26.7628,26.784,32700.0
2011-07-01 13:55:00,37.82,37.82,37.79,37.81,23900.0,26.7911,26.7911,26.7698,26.784,23900.0
2011-07-01 14:00:00,37.81,37.82,37.8,37.82,36100.0,26.784,26.7911,26.7769,26.7911,36100.0
2011-07-01 14:05:00,37.82,37.83,37.81,37.83,14900.0,26.7911,26.7982,26.784,26.7982,14900.0
2011-07-01 14:10:00,37.82,37.84,37.82,37.83,34800.0,26.7911,26.8053,26.7911,26.7982,34800.0
2011-07-01 14:15:00,37.82,37.85,37.82,37.84,46100.0,26.7911,26.8123,26.7911,26.8053,46100.0
2011-07-01 14:20:00,37.84,37.86,37.83,37.85,32900.0,26.8053,26.8194,26.7982,26.8123,32900.0
2011-07-01 14:25:00,37.85,37.86,37.84,37.84,60100.0,26.8123,26.8194,26.8053,26.8053,60100.0
2011-07-01 14:30:00,37.84,37.87,37.84,37.87,43000.0,26.8053,26.8265,26.8053,26.8265,43000.0
2011-07-01 14:35:00,37.86,37.88,37.86,37.87,37200.0,26.8194,26.8336,26.8194,26.8265,37200.0
2011-07-01 14:40:00,37.87,37.9,37.86,37.89,57300.0,26.8265,26.8478,26.8194,26.8407,57300.0
2011-07-01 14:45:00,37.88,37.93,37.88,37.91,38900.0,26.8336,26.869,26.8336,26.8548,38900.0
2011-07-01 14:50:00,37.91,37.93,37.91,37.92,43400.0,26.8548,26.869,26.8548,26.8619,43400.0
2011-07-01 14:55:00,37.93,37.97,37.92,37.97,76400.0,26.869,26.8974,26.8619,26.8974,76400.0
2011-07-01 15:00:00,37.97,37.98,37.94,37.94,53600.0,26.8974,26.9044,26.8761,26.8761,53600.0
2011-07-01 15:05:00,37.94,37.97,37.94,37.94,35600.0,26.8761,26.8974,26.8761,26.8761,35600.0
2011-07-01 15:10:00,37.95,37.97,37.94,37.96,54200.0,26.8832,26.8974,26.8761,26.8903,54200.0
2011-07-01 15:15:00,37.97,37.97,37.93,37.95,51300.0,26.8974,26.8974,26.869,26.8832,51300.0
2011-07-01 15:20:00,37.95,37.95,37.92,37.92,37500.0,26.8832,26.8832,26.8619,26.8619,37500.0
2011-07-01 15:25:00,37.92,37.96,37.91,37.96,96900.0,26.8619,26.8903,26.8548,26.8903,96900.0
2011-07-01 15:30:00,37.96,37.98,37.93,37.97,91100.0,26.8903,26.9044,26.869,26.8974,91100.0
2011-07-01 15:35:00,37.96,37.99,37.95,37.99,99100.0,26.8903,26.9115,26.8832,26.9115,99100.0
2011-07-01 15:40:00,37.99,38.0,37.95,38.0,188900.0,26.9115,26.9186,26.8832,26.9186,188900.0
2011-07-01 15:45:00,37.99,38.02,37.97,38.02,255000.0,26.9115,26.9328,26.8974,26.9328,255000.0
2011-07-01 15:50:00,38.02,38.03,37.97,37.98,161200.0,26.9328,26.9399,26.8974,26.9044,161200.0
2011-07-01 15:55:00,37.97,38.01,37.97,37.98,324700.0,26.8974,26.9257,26.8974,26.9044,324700.0
2011-07-05 09:30:00,37.84,37.92,37.57,37.6,138200.0,26.8053,26.8619,26.614,26.6352,138200.0
2011-07-05 09:35:00,37.6,37.63,37.5,37.54,94500.0,26.6352,26.6565,26.5644,26.5927,94500.0
2011-07-05 09:40:00,37.55,37.64,37.54,37.64,95100.0,26.5998,26.6636,26.5927,26.6636,95100.0
2011-07-05 09:45:00,37.63,37.68,37.63,37.65,100300.0,26.6565,26.6919,26.6565,26.6707,100300.0
2011-07-05 09:50:00,37.65,37.66,37.61,37.61,52300.0,26.6707,26.6778,26.6423,26.6423,52300.0
2011-07-05 09:55:00,37.61,37.73,37.6,37.73,96400.0,26.6423,26.7273,26.6352,26.7273,96400.0
2011-07-05 10:00:00,37.73,37.74,37.67,37.71,159500.0,26.7273,26.7344,26.6848,26.7132,159500.0
2011-07-05 10:05:00,37.72,37.72,37.66,37.66,60200.0,26.7203,26.7203,26.6778,26.6778,60200.0
2011-07-05 10:10:00,37.67,37.7,37.63,37.63,69600.0,26.6848,26.7061,26.6565,26.6565,69600.0
2011-07-05 10:15:00,37.63,37.64,37.57,37.62,111100.0,26.6565,26.6636,26.614,26.6494,111100.0
2011-07-05 10:20:00,37.63,37.65,37.62,37.63,54100.0,26.6565,26.6707,26.6494,26.6565,54100.0
2011-07-05 10:25:00,37.64,37.73,37.63,37.73,80200.0,26.6636,26.7273,26.6565,26.7273,80200.0
2011-07-05 10:30:00,37.73,37.73,37.65,37.67,77800.0,26.7273,26.7273,26.6707,26.6848,77800.0
2011-07-05 10:35:00,37.66,37.72,37.66,37.69,60000.0,26.6778,26.7203,26.6778,26.699,60000.0
2011-07-05 10:40:00,37.69,37.71,37.68,37.68,36500.0,26.699,26.7132,26.6919,26.6919,36500.0
2011-07-05 10:45:00,37.68,37.71,37.67,37.67,50300.0,26.6919,26.7132,26.6848,26.6848,50300.0
2011-07-05 10:50:00,37.68,37.68,37.63,37.63,35700.0,26.6919,26.6919,26.6565,26.6565,35700.0
2011-07-05 10:55:00,37.63,37.72,37.63,37.69,110600.0,26.6565,26.7203,26.6565,26.699,110600.0
2011-07-05 11:00:00,37.69,37.71,37.68,37.7,26400.0,26.699,26.7132,26.6919,26.7061,26400.0
2011-07-05 11:05:00,37.71,37.71,37.68,37.71,42900.0,26.7132,26.7132,26.6919,26.7132,42900.0
2011-07-05 11:10:00,37.71,37.74,37.7,37.72,37400.0,26.7132,26.7344,26.7061,26.7203,37400.0
2011-07-05 11:15:00,37.72,37.75,37.71,37.72,35400.0,26.7203,26.7415,26.7132,26.7203,35400.0
2011-07-05 11:20:00,37.72,37.73,37.72,37.72,17400.0,26.7203,26.7273,26.7203,26.7203,17400.0
2011-07-05 11:25:00,37.73,37.74,37.7,37.71,46500.0,26.7273,26.7344,26.7061,26.7132,46500.0
2011-07-05 11:30:00,37.72,37.75,37.71,37.72,41100.0,26.7203,26.7415,26.7132,26.7203,41100.0
2011-07-05 11:35:00,37.72,37.73,37.71,37.73,20000.0,26.7203,26.7273,26.7132,26.7273,20000.0
2011-07-05 11:40:00,37.73,37.76,37.72,37.75,34300.0,26.7273,26.7486,26.7203,26.7415,34300.0
2011-07-05 11:45:00,37.75,37.8,37.75,37.75,37900.0,26.7415,26.7769,26.7415,26.7415,37900.0
2011-07-05 11:50:00,37.75,37.76,37.7,37.72,103100.0,26.7415,26.7486,26.7061,26.7203,103100.0
2011-07-05 11:55:00,37.72,37.73,37.7,37.72,36100.0,26.7203,26.7273,26.7061,26.7203,36100.0
2011-07-05 12:00:00,37.72,37.76,37.72,37.72,26200.0,26.7203,26.7486,26.7203,26.7203,26200.0
2011-07-05 12:05:00,37.72,37.74,37.72,37.74,18500.0,26.7203,26.7344,26.7203,26.7344,18500.0
2011-07-05 12:10:00,37.74,37.75,37.73,37.73,20000.0,26.7344,26.7415,26.7273,26.7273,20000.0
2011-07-05 12:15:00,37.73,37.74,37.73,37.74,10700.0,26.7273,26.7344,26.7273,26.7344,10700.0
2011-07-05 12:20:00,37.73,37.75,37.72,37.74,36400.0,26.7273,26.7415,26.7203,26.7344,36400.0
2011-07-05 12:25:00,37.73,37.74,37.71,37.74,26000.0,26.7273,26.7344,26.7132,26.7344,26000.0
2011-07-05 12:30:00,37.74,37.75,37.73,37.74,19000.0,26.7344,26.7415,26.7273,26.7344,19000.0
2011-07-05 12:35:00,37.73,37.75,37.73,37.73,26600.0,26.7273,26.7415,26.7273,26.7273,26600.0
2011-07-05 12:40:00,37.74,37.75,37.73,37.74,27800.0,26.7344,26.7415,26.7273,26.7344,27800.0
2011-07-05 12:45:00,37.74,37.74,37.71,37.71,17000.0,26.7344,26.7344,26.7132,26.7132,17000.0
2011-07-05 12:50:00,37.71,37.75,37.71,37.75,19200.0,26.7132,26.7415,26.7132,26.7415,19200.0
2011-07-05 12:55:00,37.74,37.75,37.74,37.75,5000.0,26.7344,26.7415,26.7344,26.7415,5000.0
2011-07-05 13:00:00,37.75,37.77,37.74,37.76,34500.0,26.7415,26.7557,26.7344,26.7486,34500.0
2011-07-05 13:05:00,37.76,37.77,37.74,37.75,31800.0,26.7486,26.7557,26.7344,26.7415,31800.0
2011-07-05 13:10:00,37.74,37.75,37.74,37.74,13800.0,26.7344,26.7415,26.7344,26.7344,13800.0
2011-07-05 13:15:00,37.74,37.77,37.74,37.76,17300.0,26.7344,26.7557,26.7344,26.7486,17300.0
2011-07-05 13:20:00,37.77,37.77,37.76,37.76,7100.0,26.7557,26.7557,26.7486,26.7486,7100.0
2011-07-05 13:25:00,37.76,37.77,37.76,37.77,7800.0,26.7486,26.7557,26.7486,26.7557,7800.0
2011-07-05 13:30:00,37.77,37.77,37.76,37.77,5000.0,26.7557,26.7557,26.7486,26.7557,5000.0
2011-07-05 13:35:00,37.76,37.77,37.76,37.76,11200.0,26.7486,26.7557,26.7486,26.7486,11200.0
2011-07-05 13:40:00,37.77,37.77,37.76,37.77,8600.0,26.7557,26.7557,26.7486,26.7557,8600.0
2011-07-05 13:45:00,37.77,37.82,37.76,37.81,56000.0,26.7557,26.7911,26.7486,26.784,56000.0
2011-07-05 13:50:00,37.8,37.81,37.79,37.81,23500.0,26.7769,26.784,26.7698,26.784,23500.0
2011-07-05 13:55:00,37.81,37.83,37.8,37.8,36300.0,26.784,26.7982,26.7769,26.7769,36300.0
2011-07-05 14:00:00,37.8,37.82,37.74,37.76,106800.0,26.7769,26.7911,26.7344,26.7486,106800.0
2011-07-05 14:05:00,37.76,37.78,37.72,37.75,59400.0,26.7486,26.7628,26.7203,26.7415,59400.0
2011-07-05 14:10:00,37.75,37.78,37.74,37.78,25400.0,26.7415,26.7628,26.7344,26.7628,25400.0
2011-07-05 14:15:00,37.78,37.78,37.7,37.72,46200.0,26.7628,26.7628,26.7061,26.7203,46200.0
2011-07-05 14:20:00,37.71,37.72,37.64,37.65,82100.0,26.7132,26.7203,26.6636,26.6707,82100.0
2011-07-05 14:25:00,37.65,37.66,37.61,37.62,77300.0,26.6707,26.6778,26.6423,26.6494,77300.0
2011-07-05 14:30:00,37.63,37.66,37.6,37.62,51800.0,26.6565,26.6778,26.6352,26.6494,51800.0
2011-07-05 14:35:00,37.62,37.68,37.61,37.68,63100.0,26.6494,26.6919,26.6423,26.6919,63100.0
2011-07-05 14:40:00,37.68,37.69,37.66,37.67,25800.0,26.6919,26.699,26.6778,26.6848,25800.0
2011-07-05 14:45:00,37.66,37.68,37.66,37.67,30900.0,26.6778,26.6919,26.6778,26.6848,30900.0
2011-07-05 14:50:00,37.67,37.67,37.66,37.66,18900.0,26.6848,26.6848,26.6778,26.6778,18900.0
2011-07-05 14:55:00,37.67,37.71,37.66,37.7,22000.0,26.6848,26.7132,26.6778,26.7061,22000.0
2011-07-05 15:00:00,37.71,37.71,37.67,37.67,64200.0,26.7132,26.7132,26.6848,26.6848,64200.0
2011-07-05 15:05:00,37.68,37.74,37.67,37.74,58700.0,26.6919,26.7344,26.6848,26.7344,58700.0
2011-07-05 15:10:00,37.74,37.75,37.69,37.7,37200.0,26.7344,26.7415,26.699,26.7061,37200.0
2011-07-05 15:15:00,37.71,37.74,37.68,37.7,59400.0,26.7132,26.7344,26.6919,26.7061,59400.0
2011-07-05 15:20:00,37.71,37.77,37.7,37.76,65000.0,26.7132,26.7557,26.7061,26.7486,65000.0
2011-07-05 15:25:00,37.76,37.77,37.73,37.75,51600.0,26.7486,26.7557,26.7273,26.7415,51600.0
2011-07-05 15:30:00,37.76,37.77,37.73,37.74,45000.0,26.7486,26.7557,26.7273,26.7344,45000.0
2011-07-05 15:35:00,37.74,37.77,37.72,37.73,65100.0,26.7344,26.7557,26.7203,26.7273,65100.0
2011-07-05 15:40:00,37.73,37.75,37.72,37.74,77000.0,26.7273,26.7415,26.7203,26.7344,77000.0
2011-07-05 15:45:00,37.73,37.73,37.69,37.69,84400.0,26.7273,26.7273,26.699,26.699,84400.0
2011-07-05 15:50:00,37.69,37.73,37.69,37.73,110900.0,26.699,26.7273,26.699,26.7273,110900.0
2011-07-05 15:55:00,37.72,37.74,37.69,37.7,411500.0,26.7203,26.7344,26.699,26.7061,411500.0
2011-07-06 09:30:00,37.84,37.93,37.72,37.89,137200.0,26.8053,26.869,26.7203,26.8407,137200.0
2011-07-06 09:35:00,37.89,37.94,37.84,37.89,69000.0,26.8407,26.8761,26.8053,26.8407,69000.0
2011-07-06 09:40:00,37.89,37.94,37.85,37.94,44100.0,26.8407,26.8761,26.8123,26.8761,44100.0
2011-07-06 09:45:00,37.93,37.98,37.86,37.97,58000.0,26.869,26.9044,26.8194,26.8974,58000.0
2011-07-06 09:50:00,37.97,37.99,37.84,37.84,178400.0,26.8974,26.9115,26.8053,26.8053,178400.0
2011-07-06 09:55:00,37.85,37.87,37.82,37.82,69700.0,26.8123,26.8265,26.7911,26.7911,69700.0
2011-07-06 10:00:00,37.82,37.86,37.8,37.84,48900.0,26.7911,26.8194,26.7769,26.8053,48900.0
2011-07-06 10:05:00,37.83,37.85,37.79,37.84,23800.0,26.7982,26.8123,26.7698,26.8053,23800.0
2011-07-06 10:10:00,37.84,37.86,37.81,37.81,37400.0,26.8053,26.8194,26.784,26.784,37400.0
2011-07-06 10:15:00,37.81,37.82,37.78,37.79,53500.0,26.784,26.7911,26.7628,26.7698,53500.0
2011-07-06 10:20:00,37.8,37.8,37.71,37.76,47100.0,26.7769,26.7769,26.7132,26.7486,47100.0
2011-07-06 10:25:00,37.76,37.79,37.73,37.78,44400.0,26.7486,26.7698,26.7273,26.7628,44400.0
2011-07-06 10:30:00,37.78,37.81,37.77,37.8,37400.0,26.7628,26.784,26.7557,26.7769,37400.0
2011-07-06 10:35:00,37.8,37.83,37.78,37.8,54400.0,26.7769,26.7982,26.7628,26.7769,54400.0
2011-07-06 10:40:00,37.79,37.8,37.72,37.77,52400.0,26.7698,26.7769,26.7203,26.7557,52400.0
2011-07-06 10:45:00,37.78,37.78,37.72,37.74,41200.0,26.7628,26.7628,26.7203,26.7344,41200.0
2011-07-06 10:50:00,37.74,37.81,37.73,37.8,42200.0,26.7344,26.784,26.7273,26.7769,42200.0
2011-07-06 10:55:00,37.81,37.83,37.78,37.79,19400.0,26.784,26.7982,26.7628,26.7698,19400.0
2011-07-06 11:00:00,37.79,37.81,37.78,37.8,22200.0,26.7698,26.784,26.7628,26.7769,22200.0
2011-07-06 11:05:00,37.8,37.81,37.78,37.79,19900.0,26.7769,26.784,26.7628,26.7698,19900.0
2011-07-06 11:10:00,37.79,37.83,37.78,37.81,32400.0,26.7698,26.7982,26.7628,26.784,32400.0
2011-07-06 11:15:00,37.81,37.82,37.78,37.8,28600.0,26.784,26.7911,26.7628,26.7769,28600.0
2011-07-06 11:20:00,37.8,37.82,37.79,37.8,27700.0,26.7769,26.7911,26.7698,26.7769,27700.0
2011-07-06 11:25:00,37.8,37.84,37.78,37.84,22400.0,26.7769,26.8053,26.7628,26.8053,22400.0
2011-07-06 11:30:00,37.84,37.85,37.8,37.8,28800.0,26.8053,26.8123,26.7769,26.7769,28800.0
2011-07-06 11:35:00,37.81,37.86,37.8,37.83,65000.0,26.784,26.8194,26.7769,26.7982,65000.0
2011-07-06 11:40:00,37.82,37.87,37.82,37.84,43400.0,26.7911,26.8265,26.7911,26.8053,43400.0
2011-07-06 11:45:00,37.84,37.85,37.83,37.83,14500.0,26.8053,26.8123,26.7982,26.7982,14500.0
2011-07-06 11:50:00,37.84,37.84,37.83,37.84,17900.0,26.8053,26.8053,26.7982,26.8053,17900.0
2011-07-06 11:55:00,37.84,37.86,37.83,37.86,69500.0,26.8053,26.8194,26.7982,26.8194,69500.0
2011-07-06 12:00:00,37.86,37.87,37.85,37.87,34100.0,26.8194,26.8265,26.8123,26.8265,34100.0
2011-07-06 12:05:00,37.87,37.89,37.86,37.88,13100.0,26.8265,26.8407,26.8194,26.8336,13100.0
2011-07-06 12:10:00,37.89,37.89,37.86,37.89,22900.0,26.8407,26.8407,26.8194,26.8407,22900.0
2011-07-06 12:15:00,37.89,37.93,37.88,37.92,38600.0,26.8407,26.869,26.8336,26.8619,38600.0
2011-07-06 12:20:00,37.93,37.93,37.88,37.88,34600.0,26.869,26.869,26.8336,26.8336,34600.0
2011-07-06 12:25:00,37.87,37.9,37.85,37.89,42000.0,26.8265,26.8478,26.8123,26.8407,42000.0
2011-07-06 12:30:00,37.89,37.89,37.88,37.89,19900.0,26.8407,26.8407,26.8336,26.8407,19900.0
2011-07-06 12:35:00,37.89,37.92,37.89,37.92,31900.0,26.8407,26.8619,26.8407,26.8619,31900.0
2011-07-06 12:40:00,37.91,37.96,37.91,37.95,52700.0,26.8548,26.8903,26.8548,26.8832,52700.0
2011-07-06 12:45:00,37.96,37.98,37.96,37.98,18700.0,26.8903,26.9044,26.8903,26.9044,18700.0
2011-07-06 12:50:00,37.98,37.98,37.97,37.97,12800.0,26.9044,26.9044,26.8974,26.8974,12800.0
2011-07-06 12:55:00,37.97,37.99,37.96,37.97,30900.0,26.8974,26.9115,26.8903,26.8974,30900.0
2011-07-06 13:00:00,37.98,38.0,37.97,37.97,56500.0,26.9044,26.9186,26.8974,26.8974,56500.0
2011-07-06 13:05:00,37.97,37.98,37.9,37.9,91500.0,26.8974,26.9044,26.8478,26.8478,91500.0
2011-07-06 13:10:00,37.9,37.91,37.9,37.9,21000.0,26.8478,26.8548,26.8478,26.8478,21000.0
2011-07-06 13:15:00,37.91,37.91,37.9,37.91,22100.0,26.8548,26.8548,26.8478,26.8548,22100.0
2011-07-06 13:20:00,37.91,37.91,37.85,37.86,51300.0,26.8548,26.8548,26.8123,26.8194,51300.0
2011-07-06 13:25:00,37.86,37.86,37.82,37.82,27400.0,26.8194,26.8194,26.7911,26.7911,27400.0
2011-07-06 13:30:00,37.83,37.86,37.82,37.84,37000.0,26.7982,26.8194,26.7911,26.8053,37000.0
2011-07-06 13:35:00,37.85,37.87,37.84,37.84,24200.0,26.8123,26.8265,26.8053,26.8053,24200.0
2011-07-06 13:40:00,37.84,37.9,37.83,37.9,62100.0,26.8053,26.8478,26.7982,26.8478,62100.0
2011-07-06 13:45:00,37.9,37.92,37.89,37.91,21700.0,26.8478,26.8619,26.8407,26.8548,21700.0
2011-07-06 13:50:00,37.91,37.91,37.88,37.88,16100.0,26.8548,26.8548,26.8336,26.8336,16100.0
2011-07-06 13:55:00,37.88,37.92,37.87,37.9,60300.0,26.8336,26.8619,26.8265,26.8478,60300.0
2011-07-06 14:00:00,37.9,37.91,37.88,37.9,53200.0,26.8478,26.8548,26.8336,26.8478,53200.0
2011-07-06 14:05:00,37.89,37.9,37.82,37.85,93800.0,26.8407,26.8478,26.7911,26.8123,93800.0
2011-07-06 14:10:00,37.84,37.86,37.81,37.81,36900.0,26.8053,26.8194,26.784,26.784,36900.0
2011-07-06 14:15:00,37.81,37.86,37.8,37.83,48600.0,26.784,26.8194,26.7769,26.7982,48600.0
2011-07-06 14:20:00,37.83,37.83,37.76,37.8,83200.0,26.7982,26.7982,26.7486,26.7769,83200.0
2011-07-06 14:25:00,37.79,37.82,37.79,37.81,30000.0,26.7698,26.7911,26.7698,26.784,30000.0
2011-07-06 14:30:00,37.81,37.83,37.81,37.83,32600.0,26.784,26.7982,26.784,26.7982,32600.0
2011-07-06 14:35:00,37.83,37.85,37.81,37.82,60400.0,26.7982,26.8123,26.784,26.7911,60400.0
2011-07-06 14:40:00,37.82,37.84,37.81,37.83,45100.0,26.7911,26.8053,26.784,26.7982,45100.0
2011-07-06 14:45:00,37.83,37.83,37.79,37.79,81000.0,26.7982,26.7982,26.7698,26.7698,81000.0
2011-07-06 14:50:00,37.79,37.8,37.76,37.76,52700.0,26.7698,26.7769,26.7486,26.7486,52700.0
2011-07-06 14:55:00,37.77,37.77,37.69,37.69,130600.0,26.7557,26.7557,26.699,26.699,130600.0
2011-07-06 15:00:00,37.69,37.75,37.69,37.75,78700.0,26.699,26.7415,26.699,26.7415,78700.0
2011-07-06 15:05:00,37.75,37.8,37.74,37.77,67400.0,26.7415,26.7769,26.7344,26.7557,67400.0
2011-07-06 15:10:00,37.77,37.79,37.72,37.73,60600.0,26.7557,26.7698,26.7203,26.7273,60600.0
2011-07-06 15:15:00,37.73,37.74,37.7,37.71,74100.0,26.7273,26.7344,26.7061,26.7132,74100.0
2011-07-06 15:20:00,37.72,37.75,37.7,37.73,88600.0,26.7203,26.7415,26.7061,26.7273,88600.0
2011-07-06 15:25:00,37.73,37.74,37.7,37.71,85500.0,26.7273,26.7344,26.7061,26.7132,85500.0
2011-07-06 15:30:00,37.7,37.72,37.69,37.7,53000.0,26.7061,26.7203,26.699,26.7061,53000.0
2011-07-06 15:35:00,37.71,37.71,37.64,37.67,156600.0,26.7132,26.7132,26.6636,26.6848,156600.0
2011-07-06 15:40:00,37.67,37.72,37.65,37.68,216800.0,26.6848,26.7203,26.6707,26.6919,216800.0
2011-07-06 15:45:00,37.67,37.73,37.65,37.67,202300.0,26.6848,26.7273,26.6707,26.6848,202300.0
2011-07-06 15:50:00,37.68,37.72,37.67,37.71,193200.0,26.6919,26.7203,26.6848,26.7132,193200.0
2011-07-06 15:55:00,37.72,37.75,37.69,37.74,691100.0,26.7203,26.7415,26.699,26.7344,691100.0
2011-07-07 09:30:00,38.06,38.29,38.02,38.26,207000.0,26.9611,27.124,26.9328,27.1028,207000.0
2011-07-07 09:35:00,38.27,38.42,38.22,38.42,194200.0,27.1099,27.2161,27.0744,27.2161,194200.0
2011-07-07 09:40:00,38.41,38.42,38.34,38.41,124900.0,27.209,27.2161,27.1595,27.209,124900.0
2011-07-07 09:45:00,38.42,38.42,38.33,38.33,92200.0,27.2161,27.2161,27.1524,27.1524,92200.0
2011-07-07 09:50:00,38.34,38.44,38.34,38.42,94000.0,27.1595,27.2303,27.1595,27.2161,94000.0
2011-07-07 09:55:00,38.42,38.5,38.42,38.43,100200.0,27.2161,27.2728,27.2161,27.2232,100200.0
2011-07-07 10:00:00,38.44,38.5,38.43,38.5,134900.0,27.2303,27.2728,27.2232,27.2728,134900.0
2011-07-07 10:05:00,38.5,38.5,38.49,38.5,111200.0,27.2728,27.2728,27.2657,27.2728,111200.0
2011-07-07 10:10:00,38.5,38.67,38.49,38.65,249300.0,27.2728,27.3932,27.2657,27.3791,249300.0
2011-07-07 10:15:00,38.66,38.7,38.59,38.59,159600.0,27.3861,27.4145,27.3365,27.3365,159600.0
2011-07-07 10:20:00,38.59,38.65,38.59,38.65,134400.0,27.3365,27.3791,27.3365,27.3791,134400.0
2011-07-07 10:25:00,38.65,38.66,38.62,38.66,81600.0,27.3791,27.3861,27.3578,27.3861,81600.0
2011-07-07 10:30:00,38.65,38.66,38.63,38.65,66100.0,27.3791,27.3861,27.3649,27.3791,66100.0
2011-07-07 10:35:00,38.65,38.65,38.6,38.6,81500.0,27.3791,27.3791,27.3436,27.3436,81500.0
2011-07-07 10:40:00,38.6,38.62,38.58,38.58,77100.0,27.3436,27.3578,27.3295,27.3295,77100.0
2011-07-07 10:45:00,38.59,38.6,38.53,38.54,153200.0,27.3365,27.3436,27.294,27.3011,153200.0
2011-07-07 10:50:00,38.54,38.54,38.5,38.51,56900.0,27.3011,27.3011,27.2728,27.2799,56900.0
2011-07-07 10:55:00,38.5,38.59,38.49,38.58,57700.0,27.2728,27.3365,27.2657,27.3295,57700.0
2011-07-07 11:00:00,38.57,38.59,38.54,38.55,32900.0,27.3224,27.3365,27.3011,27.3082,32900.0
2011-07-07 11:05:00,38.55,38.55,38.53,38.53,21900.0,27.3082,27.3082,27.294,27.294,21900.0
2011-07-07 11:10:00,38.53,38.54,38.49,38.5,47400.0,27.294,27.3011,27.2657,27.2728,47400.0
2011-07-07 11:15:00,38.49,38.5,38.43,38.45,105600.0,27.2657,27.2728,27.2232,27.2374,105600.0
2011-07-07 11:20:00,38.46,38.46,38.45,38.46,36700.0,27.2445,27.2445,27.2374,27.2445,36700.0
2011-07-07 11:25:00,38.46,38.47,38.45,38.45,75200.0,27.2445,27.2515,27.2374,27.2374,75200.0
2011-07-07 11:30:00,38.44,38.46,38.42,38.45,35400.0,27.2303,27.2445,27.2161,27.2374,35400.0
2011-07-07 11:35:00,38.45,38.46,38.44,38.45,33800.0,27.2374,27.2445,27.2303,27.2374,33800.0
2011-07-07 11:40:00,38.46,38.46,38.43,38.45,39000.0,27.2445,27.2445,27.2232,27.2374,39000.0
2011-07-07 11:45:00,38.45,38.45,38.41,38.43,69900.0,27.2374,27.2374,27.209,27.2232,69900.0
2011-07-07 11:50:00,38.43,38.43,38.41,38.42,118000.0,27.2232,27.2232,27.209,27.2161,118000.0
2011-07-07 11:55:00,38.42,38.44,38.41,38.44,54300.0,27.2161,27.2303,27.209,27.2303,54300.0
2011-07-07 12:00:00,38.44,38.44,38.39,38.39,46100.0,27.2303,27.2303,27.1949,27.1949,46100.0
2011-07-07 12:05:00,38.4,38.4,38.33,38.36,136400.0,27.202,27.202,27.1524,27.1736,136400.0
2011-07-07 12:10:00,38.37,38.44,38.37,38.44,37400.0,27.1807,27.2303,27.1807,27.2303,37400.0
2011-07-07 12:15:00,38.44,38.45,38.43,38.44,24100.0,27.2303,27.2374,27.2232,27.2303,24100.0
2011-07-07 12:20:00,38.43,38.46,38.42,38.45,76500.0,27.2232,27.2445,27.2161,27.2374,76500.0
2011-07-07 12:25:00,38.46,38.49,38.45,38.48,91800.0,27.2445,27.2657,27.2374,27.2586,91800.0
2011-07-07 12:30:00,38.48,38.54,38.48,38.54,81200.0,27.2586,27.3011,27.2586,27.3011,81200.0
2011-07-07 12:35:00,38.54,38.56,38.53,38.56,27700.0,27.3011,27.3153,27.294,27.3153,27700.0
2011-07-07 12:40:00,38.56,38.56,38.55,38.56,12400.0,27.3153,27.3153,27.3082,27.3153,12400.0
2011-07-07 12:45:00,38.56,38.56,38.55,38.56,21600.0,27.3153,27.3153,27.3082,27.3153,21600.0
2011-07-07 12:50:00,38.56,38.6,38.56,38.59,64100.0,27.3153,27.3436,27.3153,27.3365,64100.0
2011-07-07 12:55:00,38.59,38.59,38.55,38.56,29300.0,27.3365,27.3365,27.3082,27.3153,29300.0
2011-07-07 13:00:00,38.55,38.58,38.55,38.57,51500.0,27.3082,27.3295,27.3082,27.3224,51500.0
2011-07-07 13:05:00,38.57,38.58,38.56,38.57,27700.0,27.3224,27.3295,27.3153,27.3224,27700.0
2011-07-07 13:10:00,38.57,38.6,38.57,38.6,21800.0,27.3224,27.3436,27.3224,27.3436,21800.0
2011-07-07 13:15:00,38.6,38.6,38.58,38.58,24300.0,27.3436,27.3436,27.3295,27.3295,24300.0
2011-07-07 13:20:00,38.59,38.63,38.57,38.63,83100.0,27.3365,27.3649,27.3224,27.3649,83100.0
2011-07-07 13:25:00,38.63,38.65,38.63,38.65,36800.0,27.3649,27.3791,27.3649,27.3791,36800.0
2011-07-07 13:30:00,38.64,38.64,38.62,38.62,27300.0,27.372,27.372,27.3578,27.3578,27300.0
2011-07-07 13:35:00,38.63,38.63,38.62,38.62,11300.0,27.3649,27.3649,27.3578,27.3578,11300.0
2011-07-07 13:40:00,38.63,38.64,38.62,38.63,39800.0,27.3649,27.372,27.3578,27.3649,39800.0
2011-07-07 13:45:00,38.64,38.64,38.62,38.63,23800.0,27.372,27.372,27.3578,27.3649,23800.0
2011-07-07 13:50:00,38.62,38.63,38.62,38.62,10300.0,27.3578,27.3649,27.3578,27.3578,10300.0
2011-07-07 13:55:00,38.63,38.63,38.59,38.59,37300.0,27.3649,27.3649,27.3365,27.3365,37300.0
2011-07-07 14:00:00,38.59,38.6,38.58,38.58,29000.0,27.3365,27.3436,27.3295,27.3295,29000.0
2011-07-07 14:05:00,38.58,38.59,38.57,38.57,51000.0,27.3295,27.3365,27.3224,27.3224,51000.0
2011-07-07 14:10:00,38.57,38.58,38.57,38.57,22100.0,27.3224,27.3295,27.3224,27.3224,22100.0
2011-07-07 14:15:00,38.58,38.62,38.57,38.62,69600.0,27.3295,27.3578,27.3224,27.3578,69600.0
2011-07-07 14:20:00,38.62,38.65,38.61,38.64,76500.0,27.3578,27.3791,27.3507,27.372,76500.0
2011-07-07 14:25:00,38.63,38.67,38.62,38.63,91700.0,27.3649,27.3932,27.3578,27.3649,91700.0
2011-07-07 14:30:00,38.63,38.65,38.63,38.64,39000.0,27.3649,27.3791,27.3649,27.372,39000.0
2011-07-07 14:35:00,38.64,38.65,38.64,38.64,39100.0,27.372,27.3791,27.372,27.372,39100.0
2011-07-07 14:40:00,38.65,38.67,38.64,38.67,53800.0,27.3791,27.3932,27.372,27.3932,53800.0
2011-07-07 14:45:00,38.66,38.68,38.66,38.68,31400.0,27.3861,27.4003,27.3861,27.4003,31400.0
2011-07-07 14:50:00,38.67,38.67,38.65,38.66,39600.0,27.3932,27.3932,27.3791,27.3861,39600.0
2011-07-07 14:55:00,38.66,38.69,38.65,38.67,201700.0,27.3861,27.4074,27.3791,27.3932,201700.0
2011-07-07 15:00:00,38.67,38.69,38.66,38.68,64900.0,27.3932,27.4074,27.3861,27.4003,64900.0
2011-07-07 15:05:00,38.67,38.68,38.67,38.68,29000.0,27.3932,27.4003,27.3932,27.4003,29000.0
2011-07-07 15:10:00,38.67,38.68,38.66,38.66,66300.0,27.3932,27.4003,27.3861,27.3861,66300.0
2011-07-07 15:15:00,38.66,38.67,38.63,38.64,115500.0,27.3861,27.3932,27.3649,27.372,115500.0
2011-07-07 15:20:00,38.64,38.64,38.61,38.61,87400.0,27.372,27.372,27.3507,27.3507,87400.0
2011-07-07 15:25:00,38.61,38.62,38.6,38.6,42100.0,27.3507,27.3578,27.3436,27.3436,42100.0
2011-07-07 15:30:00,38.61,38.61,38.58,38.61,143500.0,27.3507,27.3507,27.3295,27.3507,143500.0
2011-07-07 15:35:00,38.61,38.62,38.56,38.56,148800.0,27.3507,27.3578,27.3153,27.3153,148800.0
2011-07-07 15:40:00,38.56,38.57,38.55,38.56,172400.0,27.3153,27.3224,27.3082,27.3153,172400.0
2011-07-07 15:45:00,38.57,38.59,38.55,38.55,202200.0,27.3224,27.3365,27.3082,27.3082,202200.0
2011-07-07 15:50:00,38.55,38.57,38.55,38.57,179900.0,27.3082,27.3224,27.3082,27.3224,179900.0
2011-07-07 15:55:00,38.57,38.58,38.52,38.55,432500.0,27.3224,27.3295,27.287,27.3082,432500.0
2011-07-08 09:30:00,38.01,38.15,37.99,38.02,148900.0,26.9257,27.0249,26.9115,26.9328,148900.0
2011-07-08 09:35:00,38.01,38.08,37.98,38.01,117200.0,26.9257,26.9753,26.9044,26.9257,117200.0
2011-07-08 09:40:00,38.01,38.13,37.99,38.09,157200.0,26.9257,27.0107,26.9115,26.9824,157200.0
2011-07-08 09:45:00,38.09,38.1,37.98,37.99,145900.0,26.9824,26.9894,26.9044,26.9115,145900.0
2011-07-08 09:50:00,37.99,38.02,37.99,38.02,84300.0,26.9115,26.9328,26.9115,26.9328,84300.0
2011-07-08 09:55:00,38.02,38.04,37.94,37.96,180400.0,26.9328,26.9469,26.8761,26.8903,180400.0
2011-07-08 10:00:00,37.96,37.99,37.89,37.9,131700.0,26.8903,26.9115,26.8407,26.8478,131700.0
2011-07-08 10:05:00,37.9,37.96,37.89,37.94,87400.0,26.8478,26.8903,26.8407,26.8761,87400.0
2011-07-08 10:10:00,37.95,37.96,37.92,37.95,91200.0,26.8832,26.8903,26.8619,26.8832,91200.0
2011-07-08 10:15:00,37.95,37.96,37.88,37.89,136700.0,26.8832,26.8903,26.8336,26.8407,136700.0
2011-07-08 10:20:00,37.9,37.9,37.85,37.88,70300.0,26.8478,26.8478,26.8123,26.8336,70300.0
2011-07-08 10:25:00,37.88,37.91,37.85,37.9,47300.0,26.8336,26.8548,26.8123,26.8478,47300.0
2011-07-08 10:30:00,37.9,37.96,37.88,37.95,139600.0,26.8478,26.8903,26.8336,26.8832,139600.0
2011-07-08 10:35:00,37.95,38.0,37.94,37.97,84600.0,26.8832,26.9186,26.8761,26.8974,84600.0
2011-07-08 10:40:00,37.97,38.03,37.96,37.96,73200.0,26.8974,26.9399,26.8903,26.8903,73200.0
2011-07-08 10:45:00,37.96,37.99,37.93,37.94,26600.0,26.8903,26.9115,26.869,26.8761,26600.0
2011-07-08 10:50:00,37.95,38.0,37.92,38.0,48500.0,26.8832,26.9186,26.8619,26.9186,48500.0
2011-07-08 10:55:00,38.0,38.05,37.98,38.04,35300.0,26.9186,26.954,26.9044,26.9469,35300.0
2011-07-08 11:00:00,38.03,38.04,37.93,37.94,75700.0,26.9399,26.9469,26.869,26.8761,75700.0
2011-07-08 11:05:00,37.94,37.96,37.9,37.91,151300.0,26.8761,26.8903,26.8478,26.8548,151300.0
2011-07-08 11:10:00,37.91,37.91,37.85,37.9,87100.0,26.8548,26.8548,26.8123,26.8478,87100.0
2011-07-08 11:15:00,37.9,37.91,37.86,37.9,46000.0,26.8478,26.8548,26.8194,26.8478,46000.0
2011-07-08 11:20:00,37.9,37.91,37.89,37.9,53500.0,26.8478,26.8548,26.8407,26.8478,53500.0
2011-07-08 11:25:00,37.91,37.92,37.9,37.9,36000.0,26.8548,26.8619,26.8478,26.8478,36000.0
2011-07-08 11:30:00,37.9,37.91,37.86,37.9,40700.0,26.8478,26.8548,26.8194,26.8478,40700.0
2011-07-08 11:35:00,37.9,37.93,37.88,37.9,96600.0,26.8478,26.869,26.8336,26.8478,96600.0
2011-07-08 11:40:00,37.9,37.91,37.86,37.9,40600.0,26.8478,26.8548,26.8194,26.8478,40600.0
2011-07-08 11:45:00,37.9,37.91,37.89,37.9,68900.0,26.8478,26.8548,26.8407,26.8478,68900.0
2011-07-08 11:50:00,37.9,37.91,37.89,37.89,40800.0,26.8478,26.8548,26.8407,26.8407,40800.0
2011-07-08 11:55:00,37.9,37.9,37.86,37.89,68200.0,26.8478,26.8478,26.8194,26.8407,68200.0
2011-07-08 12:00:00,37.89,37.91,37.86,37.88,35600.0,26.8407,26.8548,26.8194,26.8336,35600.0
2011-07-08 12:05:00,37.87,37.9,37.86,37.88,33000.0,26.8265,26.8478,26.8194,26.8336,33000.0
2011-07-08 12:10:00,37.87,37.89,37.82,37.84,60900.0,26.8265,26.8407,26.7911,26.8053,60900.0
2011-07-08 12:15:00,37.85,37.85,37.82,37.83,26500.0,26.8123,26.8123,26.7911,26.7982,26500.0
2011-07-08 12:20:00,37.83,37.85,37.8,37.82,26700.0,26.7982,26.8123,26.7769,26.7911,26700.0
2011-07-08 12:25:00,37.82,37.84,37.8,37.83,51800.0,26.7911,26.8053,26.7769,26.7982,51800.0
2011-07-08 12:30:00,37.83,37.87,37.83,37.87,29000.0,26.7982,26.8265,26.7982,26.8265,29000.0
2011-07-08 12:35:00,37.86,37.87,37.82,37.85,50900.0,26.8194,26.8265,26.7911,26.8123,50900.0
2011-07-08 12:40:00,37.86,37.87,37.79,37.8,59200.0,26.8194,26.8265,26.7698,26.7769,59200.0
2011-07-08 12:45:00,37.81,37.85,37.81,37.84,25600.0,26.784,26.8123,26.784,26.8053,25600.0
2011-07-08 12:50:00,37.83,37.84,37.76,37.8,39200.0,26.7982,26.8053,26.7486,26.7769,39200.0
2011-07-08 12:55:00,37.8,37.81,37.77,37.78,32300.0,26.7769,26.784,26.7557,26.7628,32300.0
2011-07-08 13:00:00,37.77,37.79,37.76,37.78,21300.0,26.7557,26.7698,26.7486,26.7628,21300.0
2011-07-08 13:05:00,37.79,37.81,37.78,37.81,33600.0,26.7698,26.784,26.7628,26.784,33600.0
2011-07-08 13:10:00,37.8,37.81,37.78,37.81,45000.0,26.7769,26.784,26.7628,26.784,45000.0
2011-07-08 13:15:00,37.81,37.81,37.8,37.81,16000.0,26.784,26.784,26.7769,26.784,16000.0
2011-07-08 13:20:00,37.8,37.81,37.77,37.78,34100.0,26.7769,26.784,26.7557,26.7628,34100.0
2011-07-08 13:25:00,37.78,37.86,37.76,37.86,58500.0,26.7628,26.8194,26.7486,26.8194,58500.0
2011-07-08 13:30:00,37.85,37.9,37.84,37.89,45300.0,26.8123,26.8478,26.8053,26.8407,45300.0
2011-07-08 13:35:00,37.9,37.94,37.9,37.93,49600.0,26.8478,26.8761,26.8478,26.869,49600.0
2011-07-08 13:40:00,37.92,37.98,37.92,37.97,56000.0,26.8619,26.9044,26.8619,26.8974,56000.0
2011-07-08 13:45:00,37.96,37.98,37.93,37.93,78500.0,26.8903,26.9044,26.869,26.869,78500.0
2011-07-08 13:50:00,37.94,37.96,37.94,37.95,15700.0,26.8761,26.8903,26.8761,26.8832,15700.0
2011-07-08 13:55:00,37.95,37.96,37.93,37.95,46500.0,26.8832,26.8903,26.869,26.8832,46500.0
2011-07-08 14:00:00,37.95,37.99,37.95,37.97,43500.0,26.8832,26.9115,26.8832,26.8974,43500.0
2011-07-08 14:05:00,37.95,38.0,37.94,37.99,111000.0,26.8832,26.9186,26.8761,26.9115,111000.0
2011-07-08 14:10:00,37.99,38.02,37.94,37.94,139100.0,26.9115,26.9328,26.8761,26.8761,139100.0
2011-07-08 14:15:00,37.94,37.95,37.9,37.94,54300.0,26.8761,26.8832,26.8478,26.8761,54300.0
2011-07-08 14:20:00,37.94,37.94,37.91,37.92,30600.0,26.8761,26.8761,26.8548,26.8619,30600.0
2011-07-08 14:25:00,37.92,37.94,37.92,37.94,18500.0,26.8619,26.8761,26.8619,26.8761,18500.0
2011-07-08 14:30:00,37.94,37.99,37.94,37.98,58400.0,26.8761,26.9115,26.8761,26.9044,58400.0
2011-07-08 14:35:00,37.98,37.98,37.92,37.94,45800.0,26.9044,26.9044,26.8619,26.8761,45800.0
2011-07-08 14:40:00,37.94,37.95,37.91,37.92,34000.0,26.8761,26.8832,26.8548,26.8619,34000.0
2011-07-08 14:45:00,37.93,38.0,37.92,38.0,55700.0,26.869,26.9186,26.8619,26.9186,55700.0
2011-07-08 14:50:00,38.0,38.01,37.94,37.96,67200.0,26.9186,26.9257,26.8761,26.8903,67200.0
2011-07-08 14:55:00,37.95,37.96,37.94,37.95,49100.0,26.8832,26.8903,26.8761,26.8832,49100.0
2011-07-08 15:00:00,37.95,38.01,37.94,37.99,78200.0,26.8832,26.9257,26.8761,26.9115,78200.0
2011-07-08 15:05:00,37.98,38.02,37.98,37.99,40700.0,26.9044,26.9328,26.9044,26.9115,40700.0
2011-07-08 15:10:00,37.99,38.0,37.96,37.97,106200.0,26.9115,26.9186,26.8903,26.8974,106200.0
2011-07-08 15:15:00,37.96,37.96,37.91,37.91,59700.0,26.8903,26.8903,26.8548,26.8548,59700.0
2011-07-08 15:20:00,37.91,37.93,37.9,37.92,68900.0,26.8548,26.869,26.8478,26.8619,68900.0
2011-07-08 15:25:00,37.92,37.95,37.92,37.94,57100.0,26.8619,26.8832,26.8619,26.8761,57100.0
2011-07-08 15:30:00,37.93,38.0,37.92,37.98,76900.0,26.869,26.9186,26.8619,26.9044,76900.0
2011-07-08 15:35:00,37.98,38.04,37.98,38.01,72200.0,26.9044,26.9469,26.9044,26.9257,72200.0
2011-07-08 15:40:00,38.01,38.07,37.99,38.04,131100.0,26.9257,26.9682,26.9115,26.9469,131100.0
2011-07-08 15:45:00,38.05,38.08,38.04,38.08,124100.0,26.954,26.9753,26.9469,26.9753,124100.0
2011-07-08 15:50:00,38.08,38.11,38.06,38.1,144800.0,26.9753,26.9965,26.9611,26.9894,144800.0
2011-07-08 15:55:00,38.11,38.11,38.07,38.09,287000.0,26.9965,26.9965,26.9682,26.9824,287000.0
2011-07-11 09:30:00,37.61,37.91,37.45,37.54,286400.0,26.6423,26.8548,26.529,26.5927,286400.0
2011-07-11 09:35:00,37.54,37.64,37.48,37.6,184700.0,26.5927,26.6636,26.5502,26.6352,184700.0
2011-07-11 09:40:00,37.6,37.61,37.55,37.56,137800.0,26.6352,26.6423,26.5998,26.6069,137800.0
2011-07-11 09:45:00,37.56,37.58,37.51,37.56,158700.0,26.6069,26.6211,26.5715,26.6069,158700.0
2011-07-11 09:50:00,37.56,37.68,37.54,37.66,122200.0,26.6069,26.6919,26.5927,26.6778,122200.0
2011-07-11 09:55:00,37.66,37.67,37.55,37.55,103300.0,26.6778,26.6848,26.5998,26.5998,103300.0
2011-07-11 10:00:00,37.54,37.55,37.5,37.53,53300.0,26.5927,26.5998,26.5644,26.5857,53300.0
2011-07-11 10:05:00,37.54,37.59,37.5,37.5,36400.0,26.5927,26.6282,26.5644,26.5644,36400.0
2011-07-11 10:10:00,37.5,37.51,37.44,37.44,98600.0,26.5644,26.5715,26.5219,26.5219,98600.0
2011-07-11 10:15:00,37.44,37.46,37.4,37.4,59000.0,26.5219,26.5361,26.4936,26.4936,59000.0
2011-07-11 10:20:00,37.41,37.41,37.38,37.39,103100.0,26.5007,26.5007,26.4794,26.4865,103100.0
2011-07-11 10:25:00,37.39,37.41,37.37,37.4,58000.0,26.4865,26.5007,26.4723,26.4936,58000.0
2011-07-11 10:30:00,37.4,37.4,37.31,37.31,189000.0,26.4936,26.4936,26.4298,26.4298,189000.0
2011-07-11 10:35:00,37.31,37.36,37.3,37.34,79200.0,26.4298,26.4652,26.4227,26.4511,79200.0
2011-07-11 10:40:00,37.35,37.35,37.33,37.33,74800.0,26.4582,26.4582,26.444,26.444,74800.0
2011-07-11 10:45:00,37.32,37.43,37.32,37.43,84200.0,26.4369,26.5148,26.4369,26.5148,84200.0
2011-07-11 10:50:00,37.43,37.45,37.39,37.41,96200.0,26.5148,26.529,26.4865,26.5007,96200.0
2011-07-11 10:55:00,37.42,37.42,37.3,37.3,143400.0,26.5077,26.5077,26.4227,26.4227,143400.0
2011-07-11 11:00:00,37.3,37.32,37.3,37.31,57600.0,26.4227,26.4369,26.4227,26.4298,57600.0
2011-07-11 11:05:00,37.3,37.41,37.3,37.41,68900.0,26.4227,26.5007,26.4227,26.5007,68900.0
2011-07-11 11:10:00,37.4,37.44,37.36,37.38,49500.0,26.4936,26.5219,26.4652,26.4794,49500.0
2011-07-11 11:15:00,37.39,37.44,37.39,37.42,31000.0,26.4865,26.5219,26.4865,26.5077,31000.0
2011-07-11 11:20:00,37.41,37.46,37.41,37.41,30700.0,26.5007,26.5361,26.5007,26.5007,30700.0
2011-07-11 11:25:00,37.41,37.49,37.41,37.49,38400.0,26.5007,26.5573,26.5007,26.5573,38400.0
2011-07-11 11:30:00,37.48,37.51,37.44,37.49,49700.0,26.5502,26.5715,26.5219,26.5573,49700.0
2011-07-11 11:35:00,37.48,37.49,37.42,37.42,23900.0,26.5502,26.5573,26.5077,26.5077,23900.0
2011-07-11 11:40:00,37.43,37.45,37.41,37.44,31800.0,26.5148,26.529,26.5007,26.5219,31800.0
2011-07-11 11:45:00,37.43,37.47,37.42,37.46,24200.0,26.5148,26.5432,26.5077,26.5361,24200.0
2011-07-11 11:50:00,37.46,37.51,37.46,37.49,37900.0,26.5361,26.5715,26.5361,26.5573,37900.0
2011-07-11 11:55:00,37.49,37.49,37.42,37.42,32700.0,26.5573,26.5573,26.5077,26.5077,32700.0
2011-07-11 12:00:00,37.42,37.44,37.4,37.43,31100.0,26.5077,26.5219,26.4936,26.5148,31100.0
2011-07-11 12:05:00,37.43,37.45,37.41,37.44,16100.0,26.5148,26.529,26.5007,26.5219,16100.0
2011-07-11 12:10:00,37.43,37.43,37.41,37.41,11900.0,26.5148,26.5148,26.5007,26.5007,11900.0
2011-07-11 12:15:00,37.42,37.43,37.41,37.42,43100.0,26.5077,26.5148,26.5007,26.5077,43100.0
2011-07-11 12:20:00,37.43,37.43,37.41,37.41,19400.0,26.5148,26.5148,26.5007,26.5007,19400.0
2011-07-11 12:25:00,37.41,37.42,37.38,37.39,11200.0,26.5007,26.5077,26.4794,26.4865,11200.0
2011-07-11 12:30:00,37.38,37.39,37.38,37.38,19500.0,26.4794,26.4865,26.4794,26.4794,19500.0
2011-07-11 12:35:00,37.38,37.39,37.34,37.35,23500.0,26.4794,26.4865,26.4511,26.4582,23500.0
2011-07-11 12:40:00,37.34,37.37,37.34,37.37,31300.0,26.4511,26.4723,26.4511,26.4723,31300.0
2011-07-11 12:45:00,37.37,37.37,37.32,37.33,43500.0,26.4723,26.4723,26.4369,26.444,43500.0
2011-07-11 12:50:00,37.33,37.34,37.29,37.33,68900.0,26.444,26.4511,26.4157,26.444,68900.0
2011-07-11 12:55:00,37.33,37.35,37.31,37.35,19200.0,26.444,26.4582,26.4298,26.4582,19200.0
2011-07-11 13:00:00,37.34,37.37,37.32,37.35,39600.0,26.4511,26.4723,26.4369,26.4582,39600.0
2011-07-11 13:05:00,37.35,37.37,37.34,37.37,51400.0,26.4582,26.4723,26.4511,26.4723,51400.0
2011-07-11 13:10:00,37.36,37.37,37.35,37.37,17600.0,26.4652,26.4723,26.4582,26.4723,17600.0
2011-07-11 13:15:00,37.36,37.37,37.29,37.31,53300.0,26.4652,26.4723,26.4157,26.4298,53300.0
2011-07-11 13:20:00,37.31,37.35,37.3,37.34,21800.0,26.4298,26.4582,26.4227,26.4511,21800.0
2011-07-11 13:25:00,37.35,37.38,37.34,37.37,24400.0,26.4582,26.4794,26.4511,26.4723,24400.0
2011-07-11 13:30:00,37.37,37.38,37.37,37.38,12200.0,26.4723,26.4794,26.4723,26.4794,12200.0
2011-07-11 13:35:00,37.37,37.38,37.36,37.37,28300.0,26.4723,26.4794,26.4652,26.4723,28300.0
2011-07-11 13:40:00,37.37,37.39,37.35,37.38,51400.0,26.4723,26.4865,26.4582,26.4794,51400.0
2011-07-11 13:45:00,37.38,37.4,37.37,37.39,43700.0,26.4794,26.4936,26.4723,26.4865,43700.0
2011-07-11 13:50:00,37.41,37.42,37.4,37.42,27200.0,26.5007,26.5077,26.4936,26.5077,27200.0
2011-07-11 13:55:00,37.42,37.44,37.41,37.44,18200.0,26.5077,26.5219,26.5007,26.5219,18200.0
2011-07-11 14:00:00,37.43,37.47,37.42,37.46,51700.0,26.5148,26.5432,26.5077,26.5361,51700.0
2011-07-11 14:05:00,37.46,37.46,37.41,37.43,68000.0,26.5361,26.5361,26.5007,26.5148,68000.0
2011-07-11 14:10:00,37.43,37.45,37.41,37.42,32100.0,26.5148,26.529,26.5007,26.5077,32100.0
2011-07-11 14:15:00,37.41,37.43,37.38,37.41,74800.0,26.5007,26.5148,26.4794,26.5007,74800.0
2011-07-11 14:20:00,37.4,37.43,37.39,37.4,95700.0,26.4936,26.5148,26.4865,26.4936,95700.0
2011-07-11 14:25:00,37.41,37.41,37.39,37.41,38600.0,26.5007,26.5007,26.4865,26.5007,38600.0
2011-07-11 14:30:00,37.4,37.41,37.39,37.41,108900.0,26.4936,26.5007,26.4865,26.5007,108900.0
2011-07-11 14:35:00,37.41,37.44,37.4,37.44,45500.0,26.5007,26.5219,26.4936,26.5219,45500.0
2011-07-11 14:40:00,37.44,37.46,37.41,37.43,60600.0,26.5219,26.5361,26.5007,26.5148,60600.0
2011-07-11 14:45:00,37.43,37.45,37.42,37.42,46100.0,26.5148,26.529,26.5077,26.5077,46100.0
2011-07-11 14:50:00,37.43,37.43,37.37,37.37,139200.0,26.5148,26.5148,26.4723,26.4723,139200.0
2011-07-11 14:55:00,37.37,37.42,37.36,37.41,105300.0,26.4723,26.5077,26.4652,26.5007,105300.0
2011-07-11 15:00:00,37.41,37.44,37.39,37.4,108500.0,26.5007,26.5219,26.4865,26.4936,108500.0
2011-07-11 15:05:00,37.39,37.4,37.34,37.34,195200.0,26.4865,26.4936,26.4511,26.4511,195200.0
2011-07-11 15:10:00,37.34,37.38,37.34,37.38,108500.0,26.4511,26.4794,26.4511,26.4794,108500.0
2011-07-11 15:15:00,37.38,37.38,37.33,37.34,76500.0,26.4794,26.4794,26.444,26.4511,76500.0
2011-07-11 15:20:00,37.33,37.36,37.29,37.31,166800.0,26.444,26.4652,26.4157,26.4298,166800.0
2011-07-11 15:25:00,37.31,37.34,37.28,37.31,526300.0,26.4298,26.4511,26.4086,26.4298,526300.0
2011-07-11 15:30:00,37.31,37.34,37.29,37.3,255000.0,26.4298,26.4511,26.4157,26.4227,255000.0
2011-07-11 15:35:00,37.31,37.38,37.3,37.36,181700.0,26.4298,26.4794,26.4227,26.4652,181700.0
2011-07-11 15:40:00,37.36,37.41,37.35,37.38,330700.0,26.4652,26.5007,26.4582,26.4794,330700.0
2011-07-11 15:45:00,37.38,37.4,37.37,37.39,178100.0,26.4794,26.4936,26.4723,26.4865,178100.0
2011-07-11 15:50:00,37.39,37.39,37.35,37.36,177500.0,26.4865,26.4865,26.4582,26.4652,177500.0
2011-07-11 15:55:00,37.37,37.44,37.36,37.43,359100.0,26.4723,26.5219,26.4652,26.5148,359100.0
2011-07-12 09:30:00,37.32,37.53,37.26,37.46,127200.0,26.4369,26.5857,26.3944,26.5361,127200.0
2011-07-12 09:35:00,37.46,37.53,37.44,37.51,69000.0,26.5361,26.5857,26.5219,26.5715,69000.0
2011-07-12 09:40:00,37.51,37.59,37.49,37.53,99700.0,26.5715,26.6282,26.5573,26.5857,99700.0
2011-07-12 09:45:00,37.53,37.55,37.48,37.48,75600.0,26.5857,26.5998,26.5502,26.5502,75600.0
2011-07-12 09:50:00,37.47,37.5,37.39,37.39,89400.0,26.5432,26.5644,26.4865,26.4865,89400.0
2011-07-12 09:55:00,37.39,37.58,37.38,37.58,68800.0,26.4865,26.6211,26.4794,26.6211,68800.0
2011-07-12 10:00:00,37.58,37.6,37.52,37.6,67800.0,26.6211,26.6352,26.5786,26.6352,67800.0
2011-07-12 10:05:00,37.6,37.63,37.59,37.62,52400.0,26.6352,26.6565,26.6282,26.6494,52400.0
2011-07-12 10:10:00,37.62,37.62,37.58,37.59,39500.0,26.6494,26.6494,26.6211,26.6282,39500.0
2011-07-12 10:15:00,37.59,37.65,37.58,37.61,56200.0,26.6282,26.6707,26.6211,26.6423,56200.0
2011-07-12 10:20:00,37.61,37.65,37.59,37.59,58000.0,26.6423,26.6707,26.6282,26.6282,58000.0
2011-07-12 10:25:00,37.59,37.61,37.53,37.61,59700.0,26.6282,26.6423,26.5857,26.6423,59700.0
2011-07-12 10:30:00,37.62,37.65,37.59,37.65,35200.0,26.6494,26.6707,26.6282,26.6707,35200.0
2011-07-12 10:35:00,37.65,37.66,37.6,37.64,59800.0,26.6707,26.6778,26.6352,26.6636,59800.0
2011-07-12 10:40:00,37.63,37.64,37.59,37.6,37500.0,26.6565,26.6636,26.6282,26.6352,37500.0
2011-07-12 10:45:00,37.6,37.65,37.6,37.62,48600.0,26.6352,26.6707,26.6352,26.6494,48600.0
2011-07-12 10:50:00,37.63,37.65,37.58,37.63,93400.0,26.6565,26.6707,26.6211,26.6565,93400.0
2011-07-12 10:55:00,37.63,37.66,37.63,37.64,60700.0,26.6565,26.6778,26.6565,26.6636,60700.0
2011-07-12 11:00:00,37.63,37.71,37.63,37.7,72500.0,26.6565,26.7132,26.6565,26.7061,72500.0
2011-07-12 11:05:00,37.7,37.73,37.66,37.7,54400.0,26.7061,26.7273,26.6778,26.7061,54400.0
2011-07-12 11:10:00,37.7,37.74,37.69,37.7,52400.0,26.7061,26.7344,26.699,26.7061,52400.0
2011-07-12 11:15:00,37.69,37.7,37.68,37.7,28600.0,26.699,26.7061,26.6919,26.7061,28600.0
2011-07-12 11:20:00,37.7,37.82,37.69,37.81,113300.0,26.7061,26.7911,26.699,26.784,113300.0
2011-07-12 11:25:00,37.81,37.83,37.81,37.82,65000.0,26.784,26.7982,26.784,26.7911,65000.0
2011-07-12 11:30:00,37.83,37.85,37.82,37.83,51200.0,26.7982,26.8123,26.7911,26.7982,51200.0
2011-07-12 11:35:00,37.82,37.84,37.79,37.8,40000.0,26.7911,26.8053,26.7698,26.7769,40000.0
2011-07-12 11:40:00,37.81,37.9,37.8,37.9,54900.0,26.784,26.8478,26.7769,26.8478,54900.0
2011-07-12 11:45:00,37.89,37.9,37.84,37.84,50000.0,26.8407,26.8478,26.8053,26.8053,50000.0
2011-07-12 11:50:00,37.84,37.84,37.79,37.79,35100.0,26.8053,26.8053,26.7698,26.7698,35100.0
2011-07-12 11:55:00,37.8,37.84,37.79,37.83,51800.0,26.7769,26.8053,26.7698,26.7982,51800.0
2011-07-12 12:00:00,37.83,37.85,37.79,37.8,48600.0,26.7982,26.8123,26.7698,26.7769,48600.0
2011-07-12 12:05:00,37.81,37.86,37.81,37.86,33200.0,26.784,26.8194,26.784,26.8194,33200.0
2011-07-12 12:10:00,37.86,37.86,37.82,37.82,27700.0,26.8194,26.8194,26.7911,26.7911,27700.0
2011-07-12 12:15:00,37.82,37.84,37.81,37.84,14500.0,26.7911,26.8053,26.784,26.8053,14500.0
2011-07-12 12:20:00,37.83,37.84,37.82,37.83,16700.0,26.7982,26.8053,26.7911,26.7982,16700.0
2011-07-12 12:25:00,37.82,37.82,37.75,37.75,15600.0,26.7911,26.7911,26.7415,26.7415,15600.0
2011-07-12 12:30:00,37.76,37.77,37.72,37.72,28700.0,26.7486,26.7557,26.7203,26.7203,28700.0
2011-07-12 12:35:00,37.72,37.74,37.71,37.71,23600.0,26.7203,26.7344,26.7132,26.7132,23600.0
2011-07-12 12:40:00,37.71,37.74,37.71,37.74,19900.0,26.7132,26.7344,26.7132,26.7344,19900.0
2011-07-12 12:45:00,37.74,37.76,37.73,37.73,33500.0,26.7344,26.7486,26.7273,26.7273,33500.0
2011-07-12 12:50:00,37.73,37.74,37.73,37.73,5400.0,26.7273,26.7344,26.7273,26.7273,5400.0
2011-07-12 12:55:00,37.73,37.79,37.73,37.78,44300.0,26.7273,26.7698,26.7273,26.7628,44300.0
2011-07-12 13:00:00,37.78,37.79,37.77,37.78,22900.0,26.7628,26.7698,26.7557,26.7628,22900.0
2011-07-12 13:05:00,37.78,37.83,37.78,37.83,40500.0,26.7628,26.7982,26.7628,26.7982,40500.0
2011-07-12 13:10:00,37.83,37.83,37.8,37.8,37700.0,26.7982,26.7982,26.7769,26.7769,37700.0
2011-07-12 13:15:00,37.8,37.81,37.73,37.77,41000.0,26.7769,26.784,26.7273,26.7557,41000.0
2011-07-12 13:20:00,37.77,37.78,37.74,37.77,29400.0,26.7557,26.7628,26.7344,26.7557,29400.0
2011-07-12 13:25:00,37.78,37.78,37.72,37.72,38500.0,26.7628,26.7628,26.7203,26.7203,38500.0
2011-07-12 13:30:00,37.72,37.74,37.71,37.72,33900.0,26.7203,26.7344,26.7132,26.7203,33900.0
2011-07-12 13:35:00,37.72,37.73,37.69,37.72,36800.0,26.7203,26.7273,26.699,26.7203,36800.0
2011-07-12 13:40:00,37.73,37.73,37.69,37.69,22500.0,26.7273,26.7273,26.699,26.699,22500.0
2011-07-12 13:45:00,37.7,37.73,37.69,37.73,21200.0,26.7061,26.7273,26.699,26.7273,21200.0
2011-07-12 13:50:00,37.73,37.73,37.68,37.68,40400.0,26.7273,26.7273,26.6919,26.6919,40400.0
2011-07-12 13:55:00,37.68,37.7,37.68,37.68,32700.0,26.6919,26.7061,26.6919,26.6919,32700.0
2011-07-12 14:00:00,37.68,37.76,37.68,37.73,58400.0,26.6919,26.7486,26.6919,26.7273,58400.0
2011-07-12 14:05:00,37.73,37.8,37.72,37.8,35200.0,26.7273,26.7769,26.7203,26.7769,35200.0
2011-07-12 14:10:00,37.8,37.9,37.79,37.84,139600.0,26.7769,26.8478,26.7698,26.8053,139600.0
2011-07-12 14:15:00,37.84,37.91,37.84,37.9,64700.0,26.8053,26.8548,26.8053,26.8478,64700.0
2011-07-12 14:20:00,37.9,37.93,37.89,37.92,64800.0,26.8478,26.869,26.8407,26.8619,64800.0
2011-07-12 14:25:00,37.91,37.91,37.89,37.9,47100.0,26.8548,26.8548,26.8407,26.8478,47100.0
2011-07-12 14:30:00,37.91,37.91,37.82,37.85,47400.0,26.8548,26.8548,26.7911,26.8123,47400.0
2011-07-12 14:35:00,37.84,37.84,37.79,37.8,34000.0,26.8053,26.8053,26.7698,26.7769,34000.0
2011-07-12 14:40:00,37.81,37.83,37.79,37.79,44600.0,26.784,26.7982,26.7698,26.7698,44600.0
2011-07-12 14:45:00,37.79,37.8,37.77,37.79,36400.0,26.7698,26.7769,26.7557,26.7698,36400.0
2011-07-12 14:50:00,37.79,37.8,37.76,37.76,31600.0,26.7698,26.7769,26.7486,26.7486,31600.0
2011-07-12 14:55:00,37.76,37.76,37.73,37.74,28900.0,26.7486,26.7486,26.7273,26.7344,28900.0
2011-07-12 15:00:00,37.74,37.79,37.74,37.77,61100.0,26.7344,26.7698,26.7344,26.7557,61100.0
2011-07-12 15:05:00,37.77,37.81,37.75,37.75,79400.0,26.7557,26.784,26.7415,26.7415,79400.0
2011-07-12 15:10:00,37.75,37.77,37.69,37.69,75600.0,26.7415,26.7557,26.699,26.699,75600.0
2011-07-12 15:15:00,37.68,37.7,37.65,37.67,207800.0,26.6919,26.7061,26.6707,26.6848,207800.0
2011-07-12 15:20:00,37.67,37.69,37.63,37.63,332100.0,26.6848,26.699,26.6565,26.6565,332100.0
2011-07-12 15:25:00,37.63,37.63,37.56,37.63,207200.0,26.6565,26.6565,26.6069,26.6565,207200.0
2011-07-12 15:30:00,37.63,37.64,37.59,37.59,79500.0,26.6565,26.6636,26.6282,26.6282,79500.0
2011-07-12 15:35:00,37.59,37.59,37.55,37.58,115900.0,26.6282,26.6282,26.5998,26.6211,115900.0
2011-07-12 15:40:00,37.58,37.58,37.51,37.51,192600.0,26.6211,26.6211,26.5715,26.5715,192600.0
2011-07-12 15:45:00,37.51,37.52,37.39,37.4,229500.0,26.5715,26.5786,26.4865,26.4936,229500.0
2011-07-12 15:50:00,37.39,37.41,37.36,37.36,319200.0,26.4865,26.5007,26.4652,26.4652,319200.0
2011-07-12 15:55:00,37.36,37.4,37.36,37.37,820700.0,26.4652,26.4936,26.4652,26.4723,820700.0
2011-07-13 09:30:00,37.58,37.68,37.51,37.61,97800.0,26.6211,26.6919,26.5715,26.6423,97800.0
2011-07-13 09:35:00,37.6,37.65,37.57,37.62,53700.0,26.6352,26.6707,26.614,26.6494,53700.0
2011-07-13 09:40:00,37.62,37.63,37.44,37.49,112000.0,26.6494,26.6565,26.5219,26.5573,112000.0
2011-07-13 09:45:00,37.49,37.52,37.43,37.44,83800.0,26.5573,26.5786,26.5148,26.5219,83800.0
2011-07-13 09:50:00,37.44,37.46,37.36,37.39,70500.0,26.5219,26.5361,26.4652,26.4865,70500.0
2011-07-13 09:55:00,37.4,37.4,37.32,37.33,57500.0,26.4936,26.4936,26.4369,26.444,57500.0
2011-07-13 10:00:00,37.34,37.44,37.34,37.43,209200.0,26.4511,26.5219,26.4511,26.5148,209200.0
2011-07-13 10:05:00,37.42,37.44,37.39,37.39,116900.0,26.5077,26.5219,26.4865,26.4865,116900.0
2011-07-13 10:10:00,37.38,37.43,37.36,37.39,67100.0,26.4794,26.5148,26.4652,26.4865,67100.0
2011-07-13 10:15:00,37.39,37.49,37.39,37.48,63000.0,26.4865,26.5573,26.4865,26.5502,63000.0
2011-07-13 10:20:00,37.48,37.51,37.47,37.48,57200.0,26.5502,26.5715,26.5432,26.5502,57200.0
2011-07-13 10:25:00,37.48,37.49,37.43,37.44,41800.0,26.5502,26.5573,26.5148,26.5219,41800.0
2011-07-13 10:30:00,37.45,37.51,37.44,37.49,86300.0,26.529,26.5715,26.5219,26.5573,86300.0
2011-07-13 10:35:00,37.49,37.53,37.47,37.5,109100.0,26.5573,26.5857,26.5432,26.5644,109100.0
2011-07-13 10:40:00,37.49,37.5,37.48,37.48,31200.0,26.5573,26.5644,26.5502,26.5502,31200.0
2011-07-13 10:45:00,37.48,37.52,37.48,37.51,47700.0,26.5502,26.5786,26.5502,26.5715,47700.0
2011-07-13 10:50:00,37.51,37.56,37.5,37.53,80800.0,26.5715,26.6069,26.5644,26.5857,80800.0
2011-07-13 10:55:00,37.54,37.56,37.52,37.55,76800.0,26.5927,26.6069,26.5786,26.5998,76800.0
2011-07-13 11:00:00,37.56,37.58,37.54,37.56,59000.0,26.6069,26.6211,26.5927,26.6069,59000.0
2011-07-13 11:05:00,37.56,37.59,37.55,37.56,35600.0,26.6069,26.6282,26.5998,26.6069,35600.0
2011-07-13 11:10:00,37.55,37.56,37.55,37.55,27100.0,26.5998,26.6069,26.5998,26.5998,27100.0
2011-07-13 11:15:00,37.55,37.6,37.54,37.59,66400.0,26.5998,26.6352,26.5927,26.6282,66400.0
2011-07-13 11:20:00,37.58,37.58,37.52,37.54,258800.0,26.6211,26.6211,26.5786,26.5927,258800.0
2011-07-13 11:25:00,37.54,37.55,37.49,37.52,139100.0,26.5927,26.5998,26.5573,26.5786,139100.0
2011-07-13 11:30:00,37.52,37.53,37.5,37.53,86800.0,26.5786,26.5857,26.5644,26.5857,86800.0
2011-07-13 11:35:00,37.52,37.53,37.46,37.47,42400.0,26.5786,26.5857,26.5361,26.5432,42400.0
2011-07-13 11:40:00,37.46,37.48,37.45,37.48,27500.0,26.5361,26.5502,26.529,26.5502,27500.0
2011-07-13 11:45:00,37.47,37.48,37.41,37.41,58700.0,26.5432,26.5502,26.5007,26.5007,58700.0
2011-07-13 11:50:00,37.41,37.42,37.4,37.41,27300.0,26.5007,26.5077,26.4936,26.5007,27300.0
2011-07-13 11:55:00,37.41,37.43,37.41,37.42,28200.0,26.5007,26.5148,26.5007,26.5077,28200.0
2011-07-13 12:00:00,37.42,37.44,37.4,37.4,43700.0,26.5077,26.5219,26.4936,26.4936,43700.0
2011-07-13 12:05:00,37.4,37.42,37.4,37.41,23100.0,26.4936,26.5077,26.4936,26.5007,23100.0
2011-07-13 12:10:00,37.42,37.45,37.42,37.43,28800.0,26.5077,26.529,26.5077,26.5148,28800.0
2011-07-13 12:15:00,37.44,37.45,37.43,37.44,12700.0,26.5219,26.529,26.5148,26.5219,12700.0
2011-07-13 12:20:00,37.44,37.45,37.44,37.44,88000.0,26.5219,26.529,26.5219,26.5219,88000.0
2011-07-13 12:25:00,37.44,37.45,37.43,37.44,16500.0,26.5219,26.529,26.5148,26.5219,16500.0
2011-07-13 12:30:00,37.45,37.47,37.45,37.46,27200.0,26.529,26.5432,26.529,26.5361,27200.0
2011-07-13 12:35:00,37.47,37.47,37.43,37.43,36600.0,26.5432,26.5432,26.5148,26.5148,36600.0
2011-07-13 12:40:00,37.43,37.44,37.41,37.41,16300.0,26.5148,26.5219,26.5007,26.5007,16300.0
2011-07-13 12:45:00,37.41,37.46,37.39,37.45,53500.0,26.5007,26.5361,26.4865,26.529,53500.0
2011-07-13 12:50:00,37.45,37.45,37.42,37.44,35600.0,26.529,26.529,26.5077,26.5219,35600.0
2011-07-13 12:55:00,37.44,37.44,37.42,37.43,23900.0,26.5219,26.5219,26.5077,26.5148,23900.0
2011-07-13 13:00:00,37.42,37.43,37.37,37.38,113400.0,26.5077,26.5148,26.4723,26.4794,113400.0
2011-07-13 13:05:00,37.39,37.39,37.37,37.38,14000.0,26.4865,26.4865,26.4723,26.4794,14000.0
2011-07-13 13:10:00,37.38,37.38,37.36,37.37,31200.0,26.4794,26.4794,26.4652,26.4723,31200.0
2011-07-13 13:15:00,37.37,37.37,37.34,37.35,30200.0,26.4723,26.4723,26.4511,26.4582,30200.0
2011-07-13 13:20:00,37.35,37.36,37.32,37.34,35300.0,26.4582,26.4652,26.4369,26.4511,35300.0
2011-07-13 13:25:00,37.34,37.35,37.32,37.34,28100.0,26.4511,26.4582,26.4369,26.4511,28100.0
2011-07-13 13:30:00,37.34,37.37,37.34,37.37,28400.0,26.4511,26.4723,26.4511,26.4723,28400.0
2011-07-13 13:35:00,37.37,37.37,37.35,37.36,58200.0,26.4723,26.4723,26.4582,26.4652,58200.0
2011-07-13 13:40:00,37.37,37.4,37.36,37.4,18400.0,26.4723,26.4936,26.4652,26.4936,18400.0
2011-07-13 13:45:00,37.4,37.41,37.4,37.41,15600.0,26.4936,26.5007,26.4936,26.5007,15600.0
2011-07-13 13:50:00,37.4,37.41,37.36,37.36,46800.0,26.4936,26.5007,26.4652,26.4652,46800.0
2011-07-13 13:55:00,37.36,37.37,37.33,37.33,28400.0,26.4652,26.4723,26.444,26.444,28400.0
2011-07-13 14:00:00,37.33,37.35,37.31,37.34,66300.0,26.444,26.4582,26.4298,26.4511,66300.0
2011-07-13 14:05:00,37.35,37.35,37.32,37.33,36300.0,26.4582,26.4582,26.4369,26.444,36300.0
2011-07-13 14:10:00,37.34,37.34,37.29,37.3,54500.0,26.4511,26.4511,26.4157,26.4227,54500.0
2011-07-13 14:15:00,37.31,37.33,37.29,37.32,108200.0,26.4298,26.444,26.4157,26.4369,108200.0
2011-07-13 14:20:00,37.32,37.33,37.3,37.3,95100.0,26.4369,26.444,26.4227,26.4227,95100.0
2011-07-13 14:25:00,37.3,37.33,37.29,37.33,36400.0,26.4227,26.444,26.4157,26.444,36400.0
2011-07-13 14:30:00,37.33,37.38,37.33,37.36,50400.0,26.444,26.4794,26.444,26.4652,50400.0
2011-07-13 14:35:00,37.37,37.4,37.36,37.4,59500.0,26.4723,26.4936,26.4652,26.4936,59500.0
2011-07-13 14:40:00,37.39,37.39,37.34,37.35,39200.0,26.4865,26.4865,26.4511,26.4582,39200.0
2011-07-13 14:45:00,37.35,37.4,37.34,37.4,60100.0,26.4582,26.4936,26.4511,26.4936,60100.0
2011-07-13 14:50:00,37.39,37.45,37.39,37.45,47800.0,26.4865,26.529,26.4865,26.529,47800.0
2011-07-13 14:55:00,37.45,37.45,37.38,37.4,46300.0,26.529,26.529,26.4794,26.4936,46300.0
2011-07-13 15:00:00,37.39,37.45,37.38,37.41,70000.0,26.4865,26.529,26.4794,26.5007,70000.0
2011-07-13 15:05:00,37.4,37.41,37.32,37.33,37100.0,26.4936,26.5007,26.4369,26.444,37100.0
2011-07-13 15:10:00,37.34,37.34,37.26,37.27,47300.0,26.4511,26.4511,26.3944,26.4015,47300.0
2011-07-13 15:15:00,37.27,37.31,37.23,37.25,55000.0,26.4015,26.4298,26.3731,26.3873,55000.0
2011-07-13 15:20:00,37.24,37.26,37.22,37.25,65600.0,26.3802,26.3944,26.3661,26.3873,65600.0
2011-07-13 15:25:00,37.25,37.29,37.23,37.26,93200.0,26.3873,26.4157,26.3731,26.3944,93200.0
2011-07-13 15:30:00,37.27,37.27,37.2,37.22,97400.0,26.4015,26.4015,26.3519,26.3661,97400.0
2011-07-13 15:35:00,37.22,37.24,37.18,37.18,124700.0,26.3661,26.3802,26.3377,26.3377,124700.0
2011-07-13 15:40:00,37.18,37.2,37.15,37.19,153600.0,26.3377,26.3519,26.3165,26.3448,153600.0
2011-07-13 15:45:00,37.2,37.25,37.2,37.22,178000.0,26.3519,26.3873,26.3519,26.3661,178000.0
2011-07-13 15:50:00,37.22,37.28,37.22,37.28,110600.0,26.3661,26.4086,26.3661,26.4086,110600.0
2011-07-13 15:55:00,37.28,37.31,37.27,37.29,253000.0,26.4086,26.4298,26.4015,26.4157,253000.0
2011-07-14 09:30:00,37.3,37.35,37.07,37.08,190700.0,26.4227,26.4582,26.2598,26.2669,190700.0
2011-07-14 09:35:00,37.08,37.2,37.08,37.16,88000.0,26.2669,26.3519,26.2669,26.3236,88000.0
2011-07-14 09:40:00,37.17,37.17,37.11,37.12,55500.0,26.3306,26.3306,26.2881,26.2952,55500.0
2011-07-14 09:45:00,37.12,37.14,37.06,37.06,87300.0,26.2952,26.3094,26.2527,26.2527,87300.0
2011-07-14 09:50:00,37.06,37.11,37.06,37.09,92200.0,26.2527,26.2881,26.2527,26.274,92200.0
2011-07-14 09:55:00,37.1,37.17,37.1,37.14,42200.0,26.2811,26.3306,26.2811,26.3094,42200.0
2011-07-14 10:00:00,37.15,37.17,37.14,37.16,71500.0,26.3165,26.3306,26.3094,26.3236,71500.0
2011-07-14 10:05:00,37.17,37.24,37.16,37.23,45700.0,26.3306,26.3802,26.3236,26.3731,45700.0
2011-07-14 10:10:00,37.23,37.24,37.18,37.23,63300.0,26.3731,26.3802,26.3377,26.3731,63300.0
2011-07-14 10:15:00,37.23,37.34,37.23,37.34,50400.0,26.3731,26.4511,26.3731,26.4511,50400.0
2011-07-14 10:20:00,37.34,37.38,37.34,37.37,44500.0,26.4511,26.4794,26.4511,26.4723,44500.0
2011-07-14 10:25:00,37.36,37.46,37.36,37.4,50200.0,26.4652,26.5361,26.4652,26.4936,50200.0
2011-07-14 10:30:00,37.4,37.43,37.37,37.38,40400.0,26.4936,26.5148,26.4723,26.4794,40400.0
2011-07-14 10:35:00,37.37,37.37,37.29,37.32,43400.0,26.4723,26.4723,26.4157,26.4369,43400.0
2011-07-14 10:40:00,37.33,37.33,37.27,37.27,45000.0,26.444,26.444,26.4015,26.4015,45000.0
2011-07-14 10:45:00,37.26,37.27,37.23,37.23,71500.0,26.3944,26.4015,26.3731,26.3731,71500.0
2011-07-14 10:50:00,37.22,37.23,37.15,37.19,72500.0,26.3661,26.3731,26.3165,26.3448,72500.0
2011-07-14 10:55:00,37.19,37.21,37.14,37.17,62700.0,26.3448,26.359,26.3094,26.3306,62700.0
2011-07-14 11:00:00,37.17,37.18,37.14,37.14,57000.0,26.3306,26.3377,26.3094,26.3094,57000.0
2011-07-14 11:05:00,37.14,37.15,37.08,37.1,205900.0,26.3094,26.3165,26.2669,26.2811,205900.0
2011-07-14 11:10:00,37.1,37.1,37.07,37.1,36600.0,26.2811,26.2811,26.2598,26.2811,36600.0
2011-07-14 11:15:00,37.09,37.2,37.09,37.19,38900.0,26.274,26.3519,26.274,26.3448,38900.0
2011-07-14 11:20:00,37.19,37.22,37.19,37.2,30100.0,26.3448,26.3661,26.3448,26.3519,30100.0
2011-07-14 11:25:00,37.2,37.23,37.19,37.22,26800.0,26.3519,26.3731,26.3448,26.3661,26800.0
2011-07-14 11:30:00,37.22,37.23,37.15,37.18,61300.0,26.3661,26.3731,26.3165,26.3377,61300.0
2011-07-14 11:35:00,37.18,37.21,37.14,37.15,71500.0,26.3377,26.359,26.3094,26.3165,71500.0
2011-07-14 11:40:00,37.15,37.18,37.14,37.17,38800.0,26.3165,26.3377,26.3094,26.3306,38800.0
2011-07-14 11:45:00,37.17,37.2,37.16,37.2,32300.0,26.3306,26.3519,26.3236,26.3519,32300.0
2011-07-14 11:50:00,37.2,37.21,37.17,37.17,20400.0,26.3519,26.359,26.3306,26.3306,20400.0
2011-07-14 11:55:00,37.18,37.19,37.15,37.15,56800.0,26.3377,26.3448,26.3165,26.3165,56800.0
2011-07-14 12:00:00,37.15,37.16,37.1,37.11,45100.0,26.3165,26.3236,26.2811,26.2881,45100.0
2011-07-14 12:05:00,37.11,37.12,37.08,37.09,55500.0,26.2881,26.2952,26.2669,26.274,55500.0
2011-07-14 12:10:00,37.09,37.09,37.06,37.06,42000.0,26.274,26.274,26.2527,26.2527,42000.0
2011-07-14 12:15:00,37.06,37.07,37.01,37.01,116100.0,26.2527,26.2598,26.2173,26.2173,116100.0
2011-07-14 12:20:00,37.02,37.03,37.0,37.02,44300.0,26.2244,26.2315,26.2102,26.2244,44300.0
2011-07-14 12:25:00,37.01,37.02,37.01,37.01,16900.0,26.2173,26.2244,26.2173,26.2173,16900.0
2011-07-14 12:30:00,37.02,37.05,37.01,37.05,18300.0,26.2244,26.2456,26.2173,26.2456,18300.0
2011-07-14 12:35:00,37.04,37.07,37.04,37.07,17700.0,26.2386,26.2598,26.2386,26.2598,17700.0
2011-07-14 12:40:00,37.07,37.11,37.07,37.09,25500.0,26.2598,26.2881,26.2598,26.274,25500.0
2011-07-14 12:45:00,37.09,37.09,37.04,37.04,22400.0,26.274,26.274,26.2386,26.2386,22400.0
2011-07-14 12:50:00,37.05,37.05,37.0,37.0,31500.0,26.2456,26.2456,26.2102,26.2102,31500.0
2011-07-14 12:55:00,37.0,37.04,37.0,37.02,31800.0,26.2102,26.2386,26.2102,26.2244,31800.0
2011-07-14 13:00:00,37.03,37.03,37.0,37.0,29200.0,26.2315,26.2315,26.2102,26.2102,29200.0
2011-07-14 13:05:00,37.0,37.05,37.0,37.05,40900.0,26.2102,26.2456,26.2102,26.2456,40900.0
2011-07-14 13:10:00,37.04,37.05,37.0,37.0,34300.0,26.2386,26.2456,26.2102,26.2102,34300.0
2011-07-14 13:15:00,37.0,37.01,36.99,37.0,98100.0,26.2102,26.2173,26.2031,26.2102,98100.0
2011-07-14 13:20:00,37.0,37.01,36.95,37.0,254400.0,26.2102,26.2173,26.1748,26.2102,254400.0
2011-07-14 13:25:00,37.0,37.09,36.96,37.09,225400.0,26.2102,26.274,26.1819,26.274,225400.0
2011-07-14 13:30:00,37.08,37.22,37.08,37.2,89200.0,26.2669,26.3661,26.2669,26.3519,89200.0
2011-07-14 13:35:00,37.21,37.21,37.12,37.12,73000.0,26.359,26.359,26.2952,26.2952,73000.0
2011-07-14 13:40:00,37.13,37.16,37.09,37.09,38800.0,26.3023,26.3236,26.274,26.274,38800.0
2011-07-14 13:45:00,37.1,37.13,37.07,37.13,33900.0,26.2811,26.3023,26.2598,26.3023,33900.0
2011-07-14 13:50:00,37.13,37.15,37.09,37.12,37000.0,26.3023,26.3165,26.274,26.2952,37000.0
2011-07-14 13:55:00,37.12,37.17,37.1,37.16,36700.0,26.2952,26.3306,26.2811,26.3236,36700.0
2011-07-14 14:00:00,37.17,37.19,37.14,37.14,50800.0,26.3306,26.3448,26.3094,26.3094,50800.0
2011-07-14 14:05:00,37.14,37.15,37.12,37.14,48600.0,26.3094,26.3165,26.2952,26.3094,48600.0
2011-07-14 14:10:00,37.15,37.22,37.14,37.2,44700.0,26.3165,26.3661,26.3094,26.3519,44700.0
2011-07-14 14:15:00,37.19,37.24,37.17,37.18,52400.0,26.3448,26.3802,26.3306,26.3377,52400.0
2011-07-14 14:20:00,37.17,37.2,37.13,37.14,46200.0,26.3306,26.3519,26.3023,26.3094,46200.0
2011-07-14 14:25:00,37.13,37.15,37.08,37.13,51200.0,26.3023,26.3165,26.2669,26.3023,51200.0
2011-07-14 14:30:00,37.12,37.13,37.1,37.11,34300.0,26.2952,26.3023,26.2811,26.2881,34300.0
2011-07-14 14:35:00,37.11,37.12,37.09,37.11,39800.0,26.2881,26.2952,26.274,26.2881,39800.0
2011-07-14 14:40:00,37.1,37.14,37.1,37.13,42400.0,26.2811,26.3094,26.2811,26.3023,42400.0
2011-07-14 14:45:00,37.12,37.12,37.02,37.03,112300.0,26.2952,26.2952,26.2244,26.2315,112300.0
2011-07-14 14:50:00,37.03,37.07,37.02,37.06,71500.0,26.2315,26.2598,26.2244,26.2527,71500.0
2011-07-14 14:55:00,37.05,37.07,37.03,37.05,110400.0,26.2456,26.2598,26.2315,26.2456,110400.0
2011-07-14 15:00:00,37.05,37.09,37.04,37.08,62600.0,26.2456,26.274,26.2386,26.2669,62600.0
2011-07-14 15:05:00,37.08,37.08,36.94,36.96,112400.0,26.2669,26.2669,26.1677,26.1819,112400.0
2011-07-14 15:10:00,36.95,36.96,36.91,36.95,86700.0,26.1748,26.1819,26.1465,26.1748,86700.0
2011-07-14 15:15:00,36.96,36.97,36.91,36.96,85400.0,26.1819,26.189,26.1465,26.1819,85400.0
2011-07-14 15:20:00,36.96,37.01,36.94,36.95,100000.0,26.1819,26.2173,26.1677,26.1748,100000.0
2011-07-14 15:25:00,36.95,36.96,36.92,36.92,71600.0,26.1748,26.1819,26.1535,26.1535,71600.0
2011-07-14 15:30:00,36.93,36.97,36.91,36.95,154200.0,26.1606,26.189,26.1465,26.1748,154200.0
2011-07-14 15:35:00,36.96,36.99,36.96,36.96,87700.0,26.1819,26.2031,26.1819,26.1819,87700.0
2011-07-14 15:40:00,36.97,36.98,36.91,36.92,130700.0,26.189,26.1961,26.1465,26.1535,130700.0
2011-07-14 15:45:00,36.93,36.97,36.91,36.97,186200.0,26.1606,26.189,26.1465,26.189,186200.0
2011-07-14 15:50:00,36.97,36.98,36.88,36.92,187100.0,26.189,26.1961,26.1252,26.1535,187100.0
2011-07-14 15:55:00,36.92,36.97,36.92,36.94,178400.0,26.1535,26.189,26.1535,26.1677,178400.0
2011-07-15 09:30:00,37.03,37.03,36.9,37.0,811500.0,26.2315,26.2315,26.1394,26.2102,811500.0
2011-07-15 09:35:00,37.0,37.09,36.95,37.07,71200.0,26.2102,26.274,26.1748,26.2598,71200.0
2011-07-15 09:40:00,37.07,37.07,36.92,36.93,51100.0,26.2598,26.2598,26.1535,26.1606,51100.0
2011-07-15 09:45:00,36.93,37.02,36.86,37.0,72800.0,26.1606,26.2244,26.111,26.2102,72800.0
2011-07-15 09:50:00,36.99,36.99,36.84,36.87,113300.0,26.2031,26.2031,26.0969,26.1181,113300.0
2011-07-15 09:55:00,36.91,36.94,36.71,36.77,129600.0,26.1465,26.1677,26.0048,26.0473,129600.0
2011-07-15 10:00:00,36.78,36.98,36.78,36.88,83600.0,26.0544,26.1961,26.0544,26.1252,83600.0
2011-07-15 10:05:00,36.88,36.93,36.81,36.82,40400.0,26.1252,26.1606,26.0756,26.0827,40400.0
2011-07-15 10:10:00,36.81,36.82,36.77,36.82,73900.0,26.0756,26.0827,26.0473,26.0827,73900.0
2011-07-15 10:15:00,36.82,36.82,36.7,36.7,59800.0,26.0827,26.0827,25.9977,25.9977,59800.0
2011-07-15 10:20:00,36.7,36.71,36.64,36.67,111800.0,25.9977,26.0048,25.9552,25.9765,111800.0
2011-07-15 10:25:00,36.66,36.67,36.6,36.65,43700.0,25.9694,25.9765,25.9269,25.9623,43700.0
2011-07-15 10:30:00,36.65,36.67,36.64,36.64,93700.0,25.9623,25.9765,25.9552,25.9552,93700.0
2011-07-15 10:35:00,36.65,36.7,36.64,36.67,156500.0,25.9623,25.9977,25.9552,25.9765,156500.0
2011-07-15 10:40:00,36.67,36.72,36.64,36.7,72200.0,25.9765,26.0119,25.9552,25.9977,72200.0
2011-07-15 10:45:00,36.7,36.71,36.62,36.62,33800.0,25.9977,26.0048,25.941,25.941,33800.0
2011-07-15 10:50:00,36.62,36.65,36.61,36.61,51200.0,25.941,25.9623,25.9339,25.9339,51200.0
2011-07-15 10:55:00,36.61,36.62,36.58,36.6,70100.0,25.9339,25.941,25.9127,25.9269,70100.0
2011-07-15 11:00:00,36.61,36.62,36.54,36.59,73200.0,25.9339,25.941,25.8844,25.9198,73200.0
2011-07-15 11:05:00,36.58,36.61,36.57,36.58,51400.0,25.9127,25.9339,25.9056,25.9127,51400.0
2011-07-15 11:10:00,36.59,36.64,36.57,36.63,104400.0,25.9198,25.9552,25.9056,25.9481,104400.0
2011-07-15 11:15:00,36.64,36.66,36.6,36.61,49600.0,25.9552,25.9694,25.9269,25.9339,49600.0
2011-07-15 11:20:00,36.6,36.65,36.6,36.64,53500.0,25.9269,25.9623,25.9269,25.9552,53500.0
2011-07-15 11:25:00,36.64,36.65,36.63,36.64,28000.0,25.9552,25.9623,25.9481,25.9552,28000.0
2011-07-15 11:30:00,36.63,36.64,36.59,36.59,64300.0,25.9481,25.9552,25.9198,25.9198,64300.0
2011-07-15 11:35:00,36.59,36.61,36.57,36.57,61800.0,25.9198,25.9339,25.9056,25.9056,61800.0
2011-07-15 11:40:00,36.57,36.58,36.55,36.56,47500.0,25.9056,25.9127,25.8914,25.8985,47500.0
2011-07-15 11:45:00,36.56,36.58,36.55,36.57,43600.0,25.8985,25.9127,25.8914,25.9056,43600.0
2011-07-15 11:50:00,36.58,36.63,36.57,36.63,91500.0,25.9127,25.9481,25.9056,25.9481,91500.0
2011-07-15 11:55:00,36.63,36.65,36.59,36.6,170000.0,25.9481,25.9623,25.9198,25.9269,170000.0
2011-07-15 12:00:00,36.59,36.73,36.59,36.71,104400.0,25.9198,26.019,25.9198,26.0048,104400.0
2011-07-15 12:05:00,36.73,36.77,36.7,36.73,46700.0,26.019,26.0473,25.9977,26.019,46700.0
2011-07-15 12:10:00,36.72,36.79,36.71,36.79,32300.0,26.0119,26.0615,26.0048,26.0615,32300.0
2011-07-15 12:15:00,36.79,36.79,36.69,36.7,62300.0,26.0615,26.0615,25.9906,25.9977,62300.0
2011-07-15 12:20:00,36.7,36.72,36.65,36.67,30300.0,25.9977,26.0119,25.9623,25.9765,30300.0
2011-07-15 12:25:00,36.67,36.69,36.66,36.68,16500.0,25.9765,25.9906,25.9694,25.9835,16500.0
2011-07-15 12:30:00,36.69,36.69,36.65,36.67,41900.0,25.9906,25.9906,25.9623,25.9765,41900.0
2011-07-15 12:35:00,36.67,36.67,36.64,36.65,21200.0,25.9765,25.9765,25.9552,25.9623,21200.0
2011-07-15 12:40:00,36.65,36.67,36.61,36.61,25400.0,25.9623,25.9765,25.9339,25.9339,25400.0
2011-07-15 12:45:00,36.61,36.63,36.6,36.63,30200.0,25.9339,25.9481,25.9269,25.9481,30200.0
2011-07-15 12:50:00,36.62,36.64,36.61,36.62,23800.0,25.941,25.9552,25.9339,25.941,23800.0
2011-07-15 12:55:00,36.62,36.67,36.62,36.64,51300.0,25.941,25.9765,25.941,25.9552,51300.0
2011-07-15 13:00:00,36.64,36.64,36.61,36.64,23600.0,25.9552,25.9552,25.9339,25.9552,23600.0
2011-07-15 13:05:00,36.64,36.68,36.63,36.68,14800.0,25.9552,25.9835,25.9481,25.9835,14800.0
2011-07-15 13:10:00,36.68,36.68,36.64,36.66,23400.0,25.9835,25.9835,25.9552,25.9694,23400.0
2011-07-15 13:15:00,36.65,36.69,36.65,36.68,24700.0,25.9623,25.9906,25.9623,25.9835,24700.0
2011-07-15 13:20:00,36.68,36.7,36.67,36.69,19200.0,25.9835,25.9977,25.9765,25.9906,19200.0
2011-07-15 13:25:00,36.7,36.74,36.69,36.69,35800.0,25.9977,26.026,25.9906,25.9906,35800.0
2011-07-15 13:30:00,36.69,36.73,36.68,36.72,25800.0,25.9906,26.019,25.9835,26.0119,25800.0
2011-07-15 13:35:00,36.73,36.74,36.72,36.72,24300.0,26.019,26.026,26.0119,26.0119,24300.0
2011-07-15 13:40:00,36.72,36.73,36.69,36.7,14800.0,26.0119,26.019,25.9906,25.9977,14800.0
2011-07-15 13:45:00,36.7,36.72,36.65,36.65,67400.0,25.9977,26.0119,25.9623,25.9623,67400.0
2011-07-15 13:50:00,36.65,36.69,36.65,36.67,30200.0,25.9623,25.9906,25.9623,25.9765,30200.0
2011-07-15 13:55:00,36.68,36.68,36.59,36.6,52500.0,25.9835,25.9835,25.9198,25.9269,52500.0
2011-07-15 14:00:00,36.59,36.64,36.59,36.63,38400.0,25.9198,25.9552,25.9198,25.9481,38400.0
2011-07-15 14:05:00,36.64,36.65,36.6,36.63,79100.0,25.9552,25.9623,25.9269,25.9481,79100.0
2011-07-15 14:10:00,36.62,36.65,36.59,36.64,43200.0,25.941,25.9623,25.9198,25.9552,43200.0
2011-07-15 14:15:00,36.64,36.66,36.63,36.64,33300.0,25.9552,25.9694,25.9481,25.9552,33300.0
2011-07-15 14:20:00,36.64,36.64,36.58,36.59,30100.0,25.9552,25.9552,25.9127,25.9198,30100.0
2011-07-15 14:25:00,36.59,36.6,36.56,36.57,26900.0,25.9198,25.9269,25.8985,25.9056,26900.0
2011-07-15 14:30:00,36.57,36.59,36.56,36.57,40100.0,25.9056,25.9198,25.8985,25.9056,40100.0
2011-07-15 14:35:00,36.56,36.59,36.55,36.58,39400.0,25.8985,25.9198,25.8914,25.9127,39400.0
2011-07-15 14:40:00,36.59,36.6,36.55,36.57,46900.0,25.9198,25.9269,25.8914,25.9056,46900.0
2011-07-15 14:45:00,36.57,36.64,36.57,36.61,41700.0,25.9056,25.9552,25.9056,25.9339,41700.0
2011-07-15 14:50:00,36.61,36.64,36.61,36.61,28600.0,25.9339,25.9552,25.9339,25.9339,28600.0
2011-07-15 14:55:00,36.62,36.63,36.6,36.61,33200.0,25.941,25.9481,25.9269,25.9339,33200.0
2011-07-15 15:00:00,36.6,36.63,36.59,36.63,32200.0,25.9269,25.9481,25.9198,25.9481,32200.0
2011-07-15 15:05:00,36.63,36.64,36.59,36.63,43300.0,25.9481,25.9552,25.9198,25.9481,43300.0
2011-07-15 15:10:00,36.62,36.65,36.62,36.64,14800.0,25.941,25.9623,25.941,25.9552,14800.0
2011-07-15 15:15:00,36.65,36.67,36.64,36.66,42900.0,25.9623,25.9765,25.9552,25.9694,42900.0
2011-07-15 15:20:00,36.66,36.7,36.66,36.7,56200.0,25.9694,25.9977,25.9694,25.9977,56200.0
2011-07-15 15:25:00,36.71,36.75,36.7,36.73,51500.0,26.0048,26.0331,25.9977,26.019,51500.0
2011-07-15 15:30:00,36.73,36.77,36.72,36.73,95900.0,26.019,26.0473,26.0119,26.019,95900.0
2011-07-15 15:35:00,36.73,36.76,36.72,36.75,85600.0,26.019,26.0402,26.0119,26.0331,85600.0
2011-07-15 15:40:00,36.76,36.78,36.75,36.78,89400.0,26.0402,26.0544,26.0331,26.0544,89400.0
2011-07-15 15:45:00,36.77,36.8,36.75,36.8,120500.0,26.0473,26.0685,26.0331,26.0685,120500.0
2011-07-15 15:50:00,36.8,36.8,36.77,36.8,141800.0,26.0685,26.0685,26.0473,26.0685,141800.0
2011-07-15 15:55:00,36.8,36.83,36.77,36.82,286200.0,26.0685,26.0898,26.0473,26.0827,286200.0
2011-07-18 09:30:00,36.71,36.71,36.5,36.51,96400.0,26.0048,26.0048,25.856,25.8631,96400.0
2011-07-18 09:35:00,36.52,36.72,36.51,36.71,70800.0,25.8702,26.0119,25.8631,26.0048,70800.0
2011-07-18 09:40:00,36.71,36.75,36.64,36.64,65300.0,26.0048,26.0331,25.9552,25.9552,65300.0
2011-07-18 09:45:00,36.65,36.69,36.65,36.67,28900.0,25.9623,25.9906,25.9623,25.9765,28900.0
2011-07-18 09:50:00,36.67,36.7,36.64,36.68,32800.0,25.9765,25.9977,25.9552,25.9835,32800.0
2011-07-18 09:55:00,36.68,36.69,36.6,36.62,41500.0,25.9835,25.9906,25.9269,25.941,41500.0
2011-07-18 10:00:00,36.62,36.69,36.61,36.66,53100.0,25.941,25.9906,25.9339,25.9694,53100.0
2011-07-18 10:05:00,36.65,36.65,36.54,36.58,94900.0,25.9623,25.9623,25.8844,25.9127,94900.0
2011-07-18 10:10:00,36.58,36.58,36.54,36.56,75600.0,25.9127,25.9127,25.8844,25.8985,75600.0
2011-07-18 10:15:00,36.56,36.6,36.55,36.59,61100.0,25.8985,25.9269,25.8914,25.9198,61100.0
2011-07-18 10:20:00,36.6,36.66,36.59,36.64,53100.0,25.9269,25.9694,25.9198,25.9552,53100.0
2011-07-18 10:25:00,36.65,36.71,36.63,36.69,106000.0,25.9623,26.0048,25.9481,25.9906,106000.0
2011-07-18 10:30:00,36.69,36.7,36.58,36.58,111800.0,25.9906,25.9977,25.9127,25.9127,111800.0
2011-07-18 10:35:00,36.58,36.59,36.51,36.51,88900.0,25.9127,25.9198,25.8631,25.8631,88900.0
2011-07-18 10:40:00,36.51,36.55,36.49,36.55,89300.0,25.8631,25.8914,25.8489,25.8914,89300.0
2011-07-18 10:45:00,36.55,36.59,36.49,36.51,92400.0,25.8914,25.9198,25.8489,25.8631,92400.0
2011-07-18 10:50:00,36.5,36.52,36.46,36.47,87200.0,25.856,25.8702,25.8277,25.8348,87200.0
2011-07-18 10:55:00,36.46,36.48,36.39,36.46,103900.0,25.8277,25.8419,25.7781,25.8277,103900.0
2011-07-18 11:00:00,36.47,36.47,36.41,36.42,36400.0,25.8348,25.8348,25.7923,25.7994,36400.0
2011-07-18 11:05:00,36.42,36.48,36.42,36.44,32000.0,25.7994,25.8419,25.7994,25.8135,32000.0
2011-07-18 11:10:00,36.45,36.46,36.4,36.45,28500.0,25.8206,25.8277,25.7852,25.8206,28500.0
2011-07-18 11:15:00,36.44,36.45,36.38,36.41,42400.0,25.8135,25.8206,25.771,25.7923,42400.0
2011-07-18 11:20:00,36.42,36.43,36.4,36.42,33700.0,25.7994,25.8064,25.7852,25.7994,33700.0
2011-07-18 11:25:00,36.42,36.44,36.4,36.4,43700.0,25.7994,25.8135,25.7852,25.7852,43700.0
2011-07-18 11:30:00,36.4,36.43,36.39,36.41,114800.0,25.7852,25.8064,25.7781,25.7923,114800.0
2011-07-18 11:35:00,36.4,36.41,36.37,36.39,99600.0,25.7852,25.7923,25.7639,25.7781,99600.0
2011-07-18 11:40:00,36.4,36.4,36.35,36.38,60300.0,25.7852,25.7852,25.7498,25.771,60300.0
2011-07-18 11:45:00,36.38,36.48,36.38,36.46,98300.0,25.771,25.8419,25.771,25.8277,98300.0
2011-07-18 11:50:00,36.46,36.47,36.39,36.41,49000.0,25.8277,25.8348,25.7781,25.7923,49000.0
2011-07-18 11:55:00,36.41,36.45,36.4,36.41,53000.0,25.7923,25.8206,25.7852,25.7923,53000.0
2011-07-18 12:00:00,36.4,36.43,36.38,36.43,85100.0,25.7852,25.8064,25.771,25.8064,85100.0
2011-07-18 12:05:00,36.42,36.43,36.38,36.42,48900.0,25.7994,25.8064,25.771,25.7994,48900.0
2011-07-18 12:10:00,36.41,36.49,36.41,36.48,31800.0,25.7923,25.8489,25.7923,25.8419,31800.0
2011-07-18 12:15:00,36.47,36.51,36.47,36.51,18800.0,25.8348,25.8631,25.8348,25.8631,18800.0
2011-07-18 12:20:00,36.51,36.52,36.48,36.52,44000.0,25.8631,25.8702,25.8419,25.8702,44000.0
2011-07-18 12:25:00,36.52,36.53,36.5,36.53,25200.0,25.8702,25.8773,25.856,25.8773,25200.0
2011-07-18 12:30:00,36.52,36.53,36.5,36.53,74800.0,25.8702,25.8773,25.856,25.8773,74800.0
2011-07-18 12:35:00,36.53,36.54,36.53,36.53,11600.0,25.8773,25.8844,25.8773,25.8773,11600.0
2011-07-18 12:40:00,36.54,36.55,36.53,36.53,22800.0,25.8844,25.8914,25.8773,25.8773,22800.0
2011-07-18 12:45:00,36.54,36.54,36.49,36.5,69700.0,25.8844,25.8844,25.8489,25.856,69700.0
2011-07-18 12:50:00,36.5,36.53,36.5,36.51,21700.0,25.856,25.8773,25.856,25.8631,21700.0
2011-07-18 12:55:00,36.52,36.55,36.51,36.53,26500.0,25.8702,25.8914,25.8631,25.8773,26500.0
2011-07-18 13:00:00,36.53,36.54,36.5,36.51,23400.0,25.8773,25.8844,25.856,25.8631,23400.0
2011-07-18 13:05:00,36.51,36.54,36.5,36.53,30500.0,25.8631,25.8844,25.856,25.8773,30500.0
2011-07-18 13:10:00,36.53,36.54,36.52,36.53,29500.0,25.8773,25.8844,25.8702,25.8773,29500.0
2011-07-18 13:15:00,36.53,36.53,36.49,36.51,48100.0,25.8773,25.8773,25.8489,25.8631,48100.0
2011-07-18 13:20:00,36.51,36.52,36.49,36.51,39500.0,25.8631,25.8702,25.8489,25.8631,39500.0
2011-07-18 13:25:00,36.5,36.54,36.5,36.54,8200.0,25.856,25.8844,25.856,25.8844,8200.0
2011-07-18 13:30:00,36.54,36.59,36.54,36.59,26000.0,25.8844,25.9198,25.8844,25.9198,26000.0
2011-07-18 13:35:00,36.59,36.61,36.58,36.58,39600.0,25.9198,25.9339,25.9127,25.9127,39600.0
2011-07-18 13:40:00,36.59,36.59,36.56,36.57,32400.0,25.9198,25.9198,25.8985,25.9056,32400.0
2011-07-18 13:45:00,36.56,36.58,36.55,36.55,16600.0,25.8985,25.9127,25.8914,25.8914,16600.0
2011-07-18 13:50:00,36.56,36.62,36.55,36.62,31400.0,25.8985,25.941,25.8914,25.941,31400.0
2011-07-18 13:55:00,36.62,36.63,36.6,36.62,31900.0,25.941,25.9481,25.9269,25.941,31900.0
2011-07-18 14:00:00,36.62,36.63,36.6,36.6,55800.0,25.941,25.9481,25.9269,25.9269,55800.0
2011-07-18 14:05:00,36.6,36.66,36.6,36.65,80200.0,25.9269,25.9694,25.9269,25.9623,80200.0
2011-07-18 14:10:00,36.65,36.66,36.64,36.65,74000.0,25.9623,25.9694,25.9552,25.9623,74000.0
2011-07-18 14:15:00,36.65,36.69,36.62,36.69,257700.0,25.9623,25.9906,25.941,25.9906,257700.0
2011-07-18 14:20:00,36.69,36.72,36.68,36.72,313000.0,25.9906,26.0119,25.9835,26.0119,313000.0
2011-07-18 14:25:00,36.71,36.72,36.71,36.71,32400.0,26.0048,26.0119,26.0048,26.0048,32400.0
2011-07-18 14:30:00,36.7,36.71,36.63,36.64,78400.0,25.9977,26.0048,25.9481,25.9552,78400.0
2011-07-18 14:35:00,36.64,36.67,36.63,36.65,66300.0,25.9552,25.9765,25.9481,25.9623,66300.0
2011-07-18 14:40:00,36.66,36.66,36.63,36.64,32100.0,25.9694,25.9694,25.9481,25.9552,32100.0
2011-07-18 14:45:00,36.63,36.64,36.61,36.63,46000.0,25.9481,25.9552,25.9339,25.9481,46000.0
2011-07-18 14:50:00,36.63,36.64,36.63,36.63,14300.0,25.9481,25.9552,25.9481,25.9481,14300.0
2011-07-18 14:55:00,36.64,36.7,36.63,36.69,60700.0,25.9552,25.9977,25.9481,25.9906,60700.0
2011-07-18 15:00:00,36.69,36.73,36.69,36.72,58500.0,25.9906,26.019,25.9906,26.0119,58500.0
2011-07-18 15:05:00,36.72,36.73,36.7,36.72,72500.0,26.0119,26.019,25.9977,26.0119,72500.0
2011-07-18 15:10:00,36.71,36.71,36.67,36.69,54400.0,26.0048,26.0048,25.9765,25.9906,54400.0
2011-07-18 15:15:00,36.69,36.7,36.65,36.66,180300.0,25.9906,25.9977,25.9623,25.9694,180300.0
2011-07-18 15:20:00,36.65,36.7,36.64,36.7,143200.0,25.9623,25.9977,25.9552,25.9977,143200.0
2011-07-18 15:25:00,36.69,36.7,36.67,36.69,88900.0,25.9906,25.9977,25.9765,25.9906,88900.0
2011-07-18 15:30:00,36.69,36.7,36.68,36.68,101300.0,25.9906,25.9977,25.9835,25.9835,101300.0
2011-07-18 15:35:00,36.69,36.71,36.66,36.7,98800.0,25.9906,26.0048,25.9694,25.9977,98800.0
2011-07-18 15:40:00,36.71,36.74,36.69,36.71,153100.0,26.0048,26.026,25.9906,26.0048,153100.0
2011-07-18 15:45:00,36.71,36.72,36.68,36.72,83700.0,26.0048,26.0119,25.9835,26.0119,83700.0
2011-07-18 15:50:00,36.72,36.75,36.71,36.75,162100.0,26.0119,26.0331,26.0048,26.0331,162100.0
2011-07-18 15:55:00,36.74,36.75,36.72,36.75,265200.0,26.026,26.0331,26.0119,26.0331,265200.0
2011-07-19 09:30:00,36.8,36.94,36.77,36.79,167400.0,26.0685,26.1677,26.0473,26.0615,167400.0
2011-07-19 09:35:00,36.79,36.96,36.79,36.9,107900.0,26.0615,26.1819,26.0615,26.1394,107900.0
2011-07-19 09:40:00,36.91,36.95,36.89,36.9,42600.0,26.1465,26.1748,26.1323,26.1394,42600.0
2011-07-19 09:45:00,36.9,36.92,36.87,36.87,46500.0,26.1394,26.1535,26.1181,26.1181,46500.0
2011-07-19 09:50:00,36.88,36.93,36.88,36.92,36000.0,26.1252,26.1606,26.1252,26.1535,36000.0
2011-07-19 09:55:00,36.92,36.92,36.89,36.91,35500.0,26.1535,26.1535,26.1323,26.1465,35500.0
2011-07-19 10:00:00,36.91,36.95,36.9,36.91,60100.0,26.1465,26.1748,26.1394,26.1465,60100.0
2011-07-19 10:05:00,36.91,36.94,36.88,36.91,69800.0,26.1465,26.1677,26.1252,26.1465,69800.0
2011-07-19 10:10:00,36.92,36.94,36.91,36.94,47300.0,26.1535,26.1677,26.1465,26.1677,47300.0
2011-07-19 10:15:00,36.94,36.97,36.92,36.95,107400.0,26.1677,26.189,26.1535,26.1748,107400.0
2011-07-19 10:20:00,36.95,36.99,36.95,36.99,173700.0,26.1748,26.2031,26.1748,26.2031,173700.0
2011-07-19 10:25:00,37.0,37.01,36.95,36.96,224800.0,26.2102,26.2173,26.1748,26.1819,224800.0
2011-07-19 10:30:00,36.96,36.98,36.87,36.87,94800.0,26.1819,26.1961,26.1181,26.1181,94800.0
2011-07-19 10:35:00,36.88,36.9,36.84,36.84,65800.0,26.1252,26.1394,26.0969,26.0969,65800.0
2011-07-19 10:40:00,36.84,36.84,36.82,36.82,49000.0,26.0969,26.0969,26.0827,26.0827,49000.0
2011-07-19 10:45:00,36.82,36.84,36.81,36.82,61200.0,26.0827,26.0969,26.0756,26.0827,61200.0
2011-07-19 10:50:00,36.83,36.88,36.82,36.86,28100.0,26.0898,26.1252,26.0827,26.111,28100.0
2011-07-19 10:55:00,36.86,36.87,36.82,36.85,31400.0,26.111,26.1181,26.0827,26.104,31400.0
2011-07-19 11:00:00,36.85,36.87,36.8,36.84,31800.0,26.104,26.1181,26.0685,26.0969,31800.0
2011-07-19 11:05:00,36.83,36.87,36.82,36.87,40900.0,26.0898,26.1181,26.0827,26.1181,40900.0
2011-07-19 11:10:00,36.86,36.87,36.84,36.86,10600.0,26.111,26.1181,26.0969,26.111,10600.0
2011-07-19 11:15:00,36.87,36.88,36.83,36.84,37400.0,26.1181,26.1252,26.0898,26.0969,37400.0
2011-07-19 11:20:00,36.83,36.83,36.78,36.8,98800.0,26.0898,26.0898,26.0544,26.0685,98800.0
2011-07-19 11:25:00,36.8,36.81,36.79,36.79,96000.0,26.0685,26.0756,26.0615,26.0615,96000.0
2011-07-19 11:30:00,36.79,36.83,36.78,36.82,40500.0,26.0615,26.0898,26.0544,26.0827,40500.0
2011-07-19 11:35:00,36.82,36.82,36.71,36.72,30400.0,26.0827,26.0827,26.0048,26.0119,30400.0
2011-07-19 11:40:00,36.71,36.73,36.68,36.73,34500.0,26.0048,26.019,25.9835,26.019,34500.0
2011-07-19 11:45:00,36.73,36.73,36.69,36.71,46900.0,26.019,26.019,25.9906,26.0048,46900.0
2011-07-19 11:50:00,36.71,36.73,36.7,36.7,23300.0,26.0048,26.019,25.9977,25.9977,23300.0
2011-07-19 11:55:00,36.71,36.78,36.7,36.77,82000.0,26.0048,26.0544,25.9977,26.0473,82000.0
2011-07-19 12:00:00,36.77,36.82,36.76,36.82,37600.0,26.0473,26.0827,26.0402,26.0827,37600.0
2011-07-19 12:05:00,36.82,36.85,36.8,36.85,38600.0,26.0827,26.104,26.0685,26.104,38600.0
2011-07-19 12:10:00,36.84,36.88,36.84,36.87,91100.0,26.0969,26.1252,26.0969,26.1181,91100.0
2011-07-19 12:15:00,36.88,36.92,36.87,36.89,69800.0,26.1252,26.1535,26.1181,26.1323,69800.0
2011-07-19 12:20:00,36.88,36.89,36.83,36.84,30600.0,26.1252,26.1323,26.0898,26.0969,30600.0
2011-07-19 12:25:00,36.83,36.84,36.8,36.8,28200.0,26.0898,26.0969,26.0685,26.0685,28200.0
2011-07-19 12:30:00,36.81,36.89,36.8,36.88,45100.0,26.0756,26.1323,26.0685,26.1252,45100.0
2011-07-19 12:35:00,36.89,36.9,36.86,36.86,38500.0,26.1323,26.1394,26.111,26.111,38500.0
2011-07-19 12:40:00,36.85,36.86,36.8,36.83,30300.0,26.104,26.111,26.0685,26.0898,30300.0
2011-07-19 12:45:00,36.83,36.83,36.8,36.81,17400.0,26.0898,26.0898,26.0685,26.0756,17400.0
2011-07-19 12:50:00,36.81,36.85,36.81,36.84,20500.0,26.0756,26.104,26.0756,26.0969,20500.0
2011-07-19 12:55:00,36.84,36.86,36.84,36.84,19300.0,26.0969,26.111,26.0969,26.0969,19300.0
2011-07-19 13:00:00,36.85,36.85,36.81,36.81,27800.0,26.104,26.104,26.0756,26.0756,27800.0
2011-07-19 13:05:00,36.81,36.82,36.79,36.81,51300.0,26.0756,26.0827,26.0615,26.0756,51300.0
2011-07-19 13:10:00,36.8,36.83,36.79,36.83,64600.0,26.0685,26.0898,26.0615,26.0898,64600.0
2011-07-19 13:15:00,36.83,36.88,36.82,36.88,27300.0,26.0898,26.1252,26.0827,26.1252,27300.0
2011-07-19 13:20:00,36.88,36.89,36.86,36.88,32200.0,26.1252,26.1323,26.111,26.1252,32200.0
2011-07-19 13:25:00,36.88,36.94,36.88,36.91,74400.0,26.1252,26.1677,26.1252,26.1465,74400.0
2011-07-19 13:30:00,36.9,36.95,36.9,36.94,90600.0,26.1394,26.1748,26.1394,26.1677,90600.0
2011-07-19 13:35:00,36.94,37.02,36.92,36.98,117300.0,26.1677,26.2244,26.1535,26.1961,117300.0
2011-07-19 13:40:00,36.98,37.11,36.97,37.1,94600.0,26.1961,26.2881,26.189,26.2811,94600.0
2011-07-19 13:45:00,37.1,37.1,37.05,37.07,74300.0,26.2811,26.2811,26.2456,26.2598,74300.0
2011-07-19 13:50:00,37.08,37.08,37.05,37.07,60500.0,26.2669,26.2669,26.2456,26.2598,60500.0
2011-07-19 13:55:00,37.07,37.08,37.05,37.06,33800.0,26.2598,26.2669,26.2456,26.2527,33800.0
2011-07-19 14:00:00,37.06,37.07,37.03,37.04,59500.0,26.2527,26.2598,26.2315,26.2386,59500.0
2011-07-19 14:05:00,37.03,37.04,37.0,37.01,151800.0,26.2315,26.2386,26.2102,26.2173,151800.0
2011-07-19 14:10:00,37.01,37.06,37.0,37.03,199900.0,26.2173,26.2527,26.2102,26.2315,199900.0
2011-07-19 14:15:00,37.04,37.06,37.02,37.04,93600.0,26.2386,26.2527,26.2244,26.2386,93600.0
2011-07-19 14:20:00,37.03,37.06,37.02,37.03,65700.0,26.2315,26.2527,26.2244,26.2315,65700.0
2011-07-19 14:25:00,37.04,37.08,37.03,37.06,40100.0,26.2386,26.2669,26.2315,26.2527,40100.0
2011-07-19 14:30:00,37.05,37.06,37.03,37.04,124300.0,26.2456,26.2527,26.2315,26.2386,124300.0
2011-07-19 14:35:00,37.04,37.05,37.03,37.04,61800.0,26.2386,26.2456,26.2315,26.2386,61800.0
2011-07-19 14:40:00,37.04,37.08,37.04,37.04,84400.0,26.2386,26.2669,26.2386,26.2386,84400.0
2011-07-19 14:45:00,37.04,37.12,37.04,37.11,71500.0,26.2386,26.2952,26.2386,26.2881,71500.0
2011-07-19 14:50:00,37.1,37.14,37.1,37.13,93400.0,26.2811,26.3094,26.2811,26.3023,93400.0
2011-07-19 14:55:00,37.12,37.14,37.1,37.13,55100.0,26.2952,26.3094,26.2811,26.3023,55100.0
2011-07-19 15:00:00,37.13,37.19,37.13,37.17,90400.0,26.3023,26.3448,26.3023,26.3306,90400.0
2011-07-19 15:05:00,37.17,37.18,37.14,37.14,50400.0,26.3306,26.3377,26.3094,26.3094,50400.0
2011-07-19 15:10:00,37.14,37.18,37.14,37.16,81900.0,26.3094,26.3377,26.3094,26.3236,81900.0
2011-07-19 15:15:00,37.16,37.18,37.14,37.14,52700.0,26.3236,26.3377,26.3094,26.3094,52700.0
2011-07-19 15:20:00,37.15,37.15,37.12,37.12,60500.0,26.3165,26.3165,26.2952,26.2952,60500.0
2011-07-19 15:25:00,37.12,37.15,37.09,37.11,285900.0,26.2952,26.3165,26.274,26.2881,285900.0
2011-07-19 15:30:00,37.12,37.14,37.11,37.11,177900.0,26.2952,26.3094,26.2881,26.2881,177900.0
2011-07-19 15:35:00,37.12,37.12,37.06,37.1,111700.0,26.2952,26.2952,26.2527,26.2811,111700.0
2011-07-19 15:40:00,37.09,37.12,37.09,37.11,168300.0,26.274,26.2952,26.274,26.2881,168300.0
2011-07-19 15:45:00,37.11,37.12,37.1,37.11,149900.0,26.2881,26.2952,26.2811,26.2881,149900.0
2011-07-19 15:50:00,37.11,37.12,37.08,37.08,150000.0,26.2881,26.2952,26.2669,26.2669,150000.0
2011-07-19 15:55:00,37.08,37.12,37.07,37.1,290900.0,26.2669,26.2952,26.2598,26.2811,290900.0
2011-07-20 09:30:00,36.86,37.1,36.83,37.0,195500.0,26.1994,26.37,26.1781,26.2989,195500.0
2011-07-20 09:35:00,36.99,37.0,36.94,36.98,106600.0,26.2918,26.2989,26.2562,26.2847,106600.0
2011-07-20 09:40:00,36.97,36.99,36.91,36.98,87600.0,26.2776,26.2918,26.2349,26.2847,87600.0
2011-07-20 09:45:00,36.98,37.0,36.9,36.95,76000.0,26.2847,26.2989,26.2278,26.2633,76000.0
2011-07-20 09:50:00,36.94,36.96,36.84,36.89,107700.0,26.2562,26.2705,26.1852,26.2207,107700.0
2011-07-20 09:55:00,36.9,36.91,36.86,36.9,97400.0,26.2278,26.2349,26.1994,26.2278,97400.0
2011-07-20 10:00:00,36.89,36.91,36.81,36.88,63900.0,26.2207,26.2349,26.1638,26.2136,63900.0
2011-07-20 10:05:00,36.88,36.91,36.84,36.87,75300.0,26.2136,26.2349,26.1852,26.2065,75300.0
2011-07-20 10:10:00,36.88,36.89,36.76,36.79,63700.0,26.2136,26.2207,26.1283,26.1496,63700.0
2011-07-20 10:15:00,36.79,36.81,36.71,36.75,45900.0,26.1496,26.1638,26.0928,26.1212,45900.0
2011-07-20 10:20:00,36.75,36.81,36.75,36.81,55000.0,26.1212,26.1638,26.1212,26.1638,55000.0
2011-07-20 10:25:00,36.8,36.85,36.77,36.82,33600.0,26.1567,26.1923,26.1354,26.1709,33600.0
2011-07-20 10:30:00,36.81,36.84,36.79,36.84,40000.0,26.1638,26.1852,26.1496,26.1852,40000.0
2011-07-20 10:35:00,36.84,36.85,36.8,36.81,27300.0,26.1852,26.1923,26.1567,26.1638,27300.0
2011-07-20 10:40:00,36.81,36.83,36.79,36.83,26500.0,26.1638,26.1781,26.1496,26.1781,26500.0
2011-07-20 10:45:00,36.83,36.86,36.81,36.81,46600.0,26.1781,26.1994,26.1638,26.1638,46600.0
2011-07-20 10:50:00,36.81,36.87,36.8,36.82,137700.0,26.1638,26.2065,26.1567,26.1709,137700.0
2011-07-20 10:55:00,36.81,36.88,36.8,36.86,36600.0,26.1638,26.2136,26.1567,26.1994,36600.0
2011-07-20 11:00:00,36.87,36.89,36.86,36.86,32600.0,26.2065,26.2207,26.1994,26.1994,32600.0
2011-07-20 11:05:00,36.86,36.91,36.85,36.91,40700.0,26.1994,26.2349,26.1923,26.2349,40700.0
2011-07-20 11:10:00,36.9,36.92,36.89,36.91,29500.0,26.2278,26.242,26.2207,26.2349,29500.0
2011-07-20 11:15:00,36.91,36.95,36.91,36.94,16100.0,26.2349,26.2633,26.2349,26.2562,16100.0
2011-07-20 11:20:00,36.95,36.97,36.93,36.94,22400.0,26.2633,26.2776,26.2491,26.2562,22400.0
2011-07-20 11:25:00,36.94,36.94,36.89,36.91,17400.0,26.2562,26.2562,26.2207,26.2349,17400.0
2011-07-20 11:30:00,36.9,36.93,36.87,36.92,32100.0,26.2278,26.2491,26.2065,26.242,32100.0
2011-07-20 11:35:00,36.91,36.93,36.89,36.9,31300.0,26.2349,26.2491,26.2207,26.2278,31300.0
2011-07-20 11:40:00,36.9,36.91,36.86,36.88,24100.0,26.2278,26.2349,26.1994,26.2136,24100.0
2011-07-20 11:45:00,36.88,36.92,36.84,36.85,111400.0,26.2136,26.242,26.1852,26.1923,111400.0
2011-07-20 11:50:00,36.84,36.86,36.83,36.85,19200.0,26.1852,26.1994,26.1781,26.1923,19200.0
2011-07-20 11:55:00,36.85,36.86,36.82,36.82,122700.0,26.1923,26.1994,26.1709,26.1709,122700.0
2011-07-20 12:00:00,36.83,36.83,36.78,36.79,58000.0,26.1781,26.1781,26.1425,26.1496,58000.0
2011-07-20 12:05:00,36.8,36.81,36.76,36.8,31700.0,26.1567,26.1638,26.1283,26.1567,31700.0
2011-07-20 12:10:00,36.79,36.82,36.76,36.8,53600.0,26.1496,26.1709,26.1283,26.1567,53600.0
2011-07-20 12:15:00,36.79,36.82,36.79,36.81,28400.0,26.1496,26.1709,26.1496,26.1638,28400.0
2011-07-20 12:20:00,36.82,36.82,36.79,36.81,22500.0,26.1709,26.1709,26.1496,26.1638,22500.0
2011-07-20 12:25:00,36.81,36.82,36.78,36.81,18900.0,26.1638,26.1709,26.1425,26.1638,18900.0
2011-07-20 12:30:00,36.81,36.82,36.79,36.8,21700.0,26.1638,26.1709,26.1496,26.1567,21700.0
2011-07-20 12:35:00,36.8,36.84,36.8,36.81,26200.0,26.1567,26.1852,26.1567,26.1638,26200.0
2011-07-20 12:40:00,36.8,36.82,36.78,36.79,21900.0,26.1567,26.1709,26.1425,26.1496,21900.0
2011-07-20 12:45:00,36.8,36.82,36.79,36.8,36000.0,26.1567,26.1709,26.1496,26.1567,36000.0
2011-07-20 12:50:00,36.8,36.83,36.79,36.83,61400.0,26.1567,26.1781,26.1496,26.1781,61400.0
2011-07-20 12:55:00,36.82,36.83,36.79,36.8,21400.0,26.1709,26.1781,26.1496,26.1567,21400.0
2011-07-20 13:00:00,36.8,36.84,36.8,36.84,26700.0,26.1567,26.1852,26.1567,26.1852,26700.0
2011-07-20 13:05:00,36.85,36.86,36.82,36.83,52700.0,26.1923,26.1994,26.1709,26.1781,52700.0
2011-07-20 13:10:00,36.83,36.86,36.82,36.85,35800.0,26.1781,26.1994,26.1709,26.1923,35800.0
2011-07-20 13:15:00,36.84,36.91,36.84,36.91,44500.0,26.1852,26.2349,26.1852,26.2349,44500.0
2011-07-20 13:20:00,36.91,36.93,36.91,36.92,14700.0,26.2349,26.2491,26.2349,26.242,14700.0
2011-07-20 13:25:00,36.93,36.94,36.89,36.94,76600.0,26.2491,26.2562,26.2207,26.2562,76600.0
2011-07-20 13:30:00,36.93,36.96,36.9,36.95,196500.0,26.2491,26.2705,26.2278,26.2633,196500.0
2011-07-20 13:35:00,36.95,36.96,36.91,36.94,46500.0,26.2633,26.2705,26.2349,26.2562,46500.0
2011-07-20 13:40:00,36.93,36.94,36.89,36.9,37200.0,26.2491,26.2562,26.2207,26.2278,37200.0
2011-07-20 13:45:00,36.89,36.92,36.89,36.92,27800.0,26.2207,26.242,26.2207,26.242,27800.0
2011-07-20 13:50:00,36.92,36.96,36.92,36.95,14700.0,26.242,26.2705,26.242,26.2633,14700.0
2011-07-20 13:55:00,36.95,36.96,36.92,36.92,53000.0,26.2633,26.2705,26.242,26.242,53000.0
2011-07-20 14:00:00,36.92,36.93,36.92,36.92,24100.0,26.242,26.2491,26.242,26.242,24100.0
2011-07-20 14:05:00,36.93,36.97,36.91,36.96,39900.0,26.2491,26.2776,26.2349,26.2705,39900.0
2011-07-20 14:10:00,36.97,36.98,36.96,36.97,25400.0,26.2776,26.2847,26.2705,26.2776,25400.0
2011-07-20 14:15:00,36.97,37.01,36.96,37.01,81400.0,26.2776,26.306,26.2705,26.306,81400.0
2011-07-20 14:20:00,37.01,37.01,36.99,36.99,13000.0,26.306,26.306,26.2918,26.2918,13000.0
2011-07-20 14:25:00,37.0,37.02,36.99,37.02,17500.0,26.2989,26.3131,26.2918,26.3131,17500.0
2011-07-20 14:30:00,37.02,37.02,37.01,37.01,33800.0,26.3131,26.3131,26.306,26.306,33800.0
2011-07-20 14:35:00,37.01,37.02,37.01,37.01,18400.0,26.306,26.3131,26.306,26.306,18400.0
2011-07-20 14:40:00,37.02,37.05,37.01,37.05,42200.0,26.3131,26.3344,26.306,26.3344,42200.0
2011-07-20 14:45:00,37.04,37.05,37.01,37.01,55600.0,26.3273,26.3344,26.306,26.306,55600.0
2011-07-20 14:50:00,37.01,37.04,37.01,37.02,53800.0,26.306,26.3273,26.306,26.3131,53800.0
2011-07-20 14:55:00,37.02,37.04,37.02,37.03,26700.0,26.3131,26.3273,26.3131,26.3202,26700.0
2011-07-20 15:00:00,37.04,37.04,37.03,37.03,19300.0,26.3273,26.3273,26.3202,26.3202,19300.0
2011-07-20 15:05:00,37.03,37.06,37.02,37.06,112900.0,26.3202,26.3415,26.3131,26.3415,112900.0
2011-07-20 15:10:00,37.06,37.07,37.03,37.04,61000.0,26.3415,26.3486,26.3202,26.3273,61000.0
2011-07-20 15:15:00,37.04,37.06,37.03,37.04,66100.0,26.3273,26.3415,26.3202,26.3273,66100.0
2011-07-20 15:20:00,37.05,37.05,36.99,36.99,56800.0,26.3344,26.3344,26.2918,26.2918,56800.0
2011-07-20 15:25:00,37.0,37.02,36.99,37.0,47500.0,26.2989,26.3131,26.2918,26.2989,47500.0
2011-07-20 15:30:00,37.0,37.04,37.0,37.03,96900.0,26.2989,26.3273,26.2989,26.3202,96900.0
2011-07-20 15:35:00,37.04,37.05,37.02,37.02,73000.0,26.3273,26.3344,26.3131,26.3131,73000.0
2011-07-20 15:40:00,37.02,37.03,36.99,36.99,72000.0,26.3131,26.3202,26.2918,26.2918,72000.0
2011-07-20 15:45:00,36.99,37.0,36.93,36.95,126500.0,26.2918,26.2989,26.2491,26.2633,126500.0
2011-07-20 15:50:00,36.95,36.96,36.94,36.95,94500.0,26.2633,26.2705,26.2562,26.2633,94500.0
2011-07-20 15:55:00,36.96,36.97,36.92,36.96,227400.0,26.2705,26.2776,26.242,26.2705,227400.0
2011-07-21 09:30:00,37.86,37.96,37.5,37.7,995100.0,26.9102,26.9812,26.6543,26.7964,995100.0
2011-07-21 09:35:00,37.7,37.8,37.51,37.79,604200.0,26.7964,26.8675,26.6614,26.8604,604200.0
2011-07-21 09:40:00,37.78,38.09,37.78,38.04,531900.0,26.8533,27.0736,26.8533,27.0381,531900.0
2011-07-21 09:45:00,38.03,38.35,38.03,38.32,783700.0,27.031,27.2584,27.031,27.2371,783700.0
2011-07-21 09:50:00,38.33,38.44,38.32,38.4,354800.0,27.2442,27.3224,27.2371,27.294,354800.0
2011-07-21 09:55:00,38.39,38.55,38.39,38.52,661700.0,27.2869,27.4006,27.2869,27.3793,661700.0
2011-07-21 10:00:00,38.51,38.8,38.49,38.76,902800.0,27.3722,27.5783,27.358,27.5499,902800.0
2011-07-21 10:05:00,38.75,38.82,38.69,38.75,655200.0,27.5428,27.5925,27.5001,27.5428,655200.0
2011-07-21 10:10:00,38.75,38.76,38.6,38.6,493100.0,27.5428,27.5499,27.4361,27.4361,493100.0
2011-07-21 10:15:00,38.6,38.62,38.27,38.3,686800.0,27.4361,27.4504,27.2016,27.2229,686800.0
2011-07-21 10:20:00,38.29,38.35,38.21,38.26,404000.0,27.2158,27.2584,27.1589,27.1945,404000.0
2011-07-21 10:25:00,38.27,38.29,38.12,38.16,736100.0,27.2016,27.2158,27.095,27.1234,736100.0
2011-07-21 10:30:00,38.17,38.18,38.04,38.05,465200.0,27.1305,27.1376,27.0381,27.0452,465200.0
2011-07-21 10:35:00,38.05,38.27,38.03,38.04,485400.0,27.0452,27.2016,27.031,27.0381,485400.0
2011-07-21 10:40:00,38.05,38.24,38.05,38.24,339700.0,27.0452,27.1803,27.0452,27.1803,339700.0
2011-07-21 10:45:00,38.24,38.46,38.22,38.4,212000.0,27.1803,27.3366,27.166,27.294,212000.0
2011-07-21 10:50:00,38.41,38.5,38.4,38.45,226900.0,27.3011,27.3651,27.294,27.3295,226900.0
2011-07-21 10:55:00,38.45,38.46,38.38,38.41,310600.0,27.3295,27.3366,27.2798,27.3011,310600.0
2011-07-21 11:00:00,38.42,38.45,38.34,38.39,609800.0,27.3082,27.3295,27.2513,27.2869,609800.0
2011-07-21 11:05:00,38.4,38.51,38.39,38.5,185300.0,27.294,27.3722,27.2869,27.3651,185300.0
2011-07-21 11:10:00,38.5,38.52,38.44,38.45,348500.0,27.3651,27.3793,27.3224,27.3295,348500.0
2011-07-21 11:15:00,38.44,38.55,38.44,38.52,310800.0,27.3224,27.4006,27.3224,27.3793,310800.0
2011-07-21 11:20:00,38.52,38.53,38.45,38.48,334800.0,27.3793,27.3864,27.3295,27.3508,334800.0
2011-07-21 11:25:00,38.48,38.49,38.33,38.35,257300.0,27.3508,27.358,27.2442,27.2584,257300.0
2011-07-21 11:30:00,38.35,38.41,38.33,38.35,412100.0,27.2584,27.3011,27.2442,27.2584,412100.0
2011-07-21 11:35:00,38.36,38.38,38.35,38.37,90900.0,27.2655,27.2798,27.2584,27.2727,90900.0
2011-07-21 11:40:00,38.37,38.39,38.36,38.37,83800.0,27.2727,27.2869,27.2655,27.2727,83800.0
2011-07-21 11:45:00,38.36,38.4,38.36,38.38,139600.0,27.2655,27.294,27.2655,27.2798,139600.0
2011-07-21 11:50:00,38.37,38.37,38.31,38.32,217300.0,27.2727,27.2727,27.23,27.2371,217300.0
2011-07-21 11:55:00,38.32,38.37,38.32,38.34,122100.0,27.2371,27.2727,27.2371,27.2513,122100.0
2011-07-21 12:00:00,38.34,38.35,38.28,38.3,472400.0,27.2513,27.2584,27.2087,27.2229,472400.0
2011-07-21 12:05:00,38.3,38.3,38.19,38.19,322200.0,27.2229,27.2229,27.1447,27.1447,322200.0
2011-07-21 12:10:00,38.2,38.2,38.1,38.14,358600.0,27.1518,27.1518,27.0807,27.1092,358600.0
2011-07-21 12:15:00,38.14,38.17,38.12,38.12,223700.0,27.1092,27.1305,27.095,27.095,223700.0
2011-07-21 12:20:00,38.12,38.14,38.08,38.13,522800.0,27.095,27.1092,27.0665,27.1021,522800.0
2011-07-21 12:25:00,38.13,38.17,38.12,38.15,616800.0,27.1021,27.1305,27.095,27.1163,616800.0
2011-07-21 12:30:00,38.15,38.16,38.08,38.09,149600.0,27.1163,27.1234,27.0665,27.0736,149600.0
2011-07-21 12:35:00,38.08,38.12,38.08,38.1,132500.0,27.0665,27.095,27.0665,27.0807,132500.0
2011-07-21 12:40:00,38.1,38.2,38.09,38.2,498200.0,27.0807,27.1518,27.0736,27.1518,498200.0
2011-07-21 12:45:00,38.21,38.25,38.19,38.25,191300.0,27.1589,27.1874,27.1447,27.1874,191300.0
2011-07-21 12:50:00,38.23,38.24,38.08,38.12,329100.0,27.1731,27.1803,27.0665,27.095,329100.0
2011-07-21 12:55:00,38.11,38.13,37.99,38.03,472100.0,27.0879,27.1021,27.0026,27.031,472100.0
2011-07-21 13:00:00,38.02,38.04,37.99,38.01,303600.0,27.0239,27.0381,27.0026,27.0168,303600.0
2011-07-21 13:05:00,38.01,38.02,37.96,38.0,269600.0,27.0168,27.0239,26.9812,27.0097,269600.0
2011-07-21 13:10:00,38.0,38.01,37.98,38.0,55900.0,27.0097,27.0168,26.9955,27.0097,55900.0
2011-07-21 13:15:00,38.0,38.02,37.97,37.97,93100.0,27.0097,27.0239,26.9883,26.9883,93100.0
2011-07-21 13:20:00,37.98,38.0,37.89,37.95,202100.0,26.9955,27.0097,26.9315,26.9741,202100.0
2011-07-21 13:25:00,37.94,38.0,37.94,37.96,115500.0,26.967,27.0097,26.967,26.9812,115500.0
2011-07-21 13:30:00,37.96,38.0,37.96,37.96,118600.0,26.9812,27.0097,26.9812,26.9812,118600.0
2011-07-21 13:35:00,37.97,38.0,37.94,37.99,171400.0,26.9883,27.0097,26.967,27.0026,171400.0
2011-07-21 13:40:00,37.99,38.0,37.94,37.94,77900.0,27.0026,27.0097,26.967,26.967,77900.0
2011-07-21 13:45:00,37.94,38.0,37.94,38.0,66800.0,26.967,27.0097,26.967,27.0097,66800.0
2011-07-21 13:50:00,38.0,38.0,37.92,37.97,83800.0,27.0097,27.0097,26.9528,26.9883,83800.0
2011-07-21 13:55:00,37.97,38.0,37.95,38.0,127000.0,26.9883,27.0097,26.9741,27.0097,127000.0
2011-07-21 14:00:00,38.0,38.03,37.94,37.94,197200.0,27.0097,27.031,26.967,26.967,197200.0
2011-07-21 14:05:00,37.94,37.96,37.92,37.95,68600.0,26.967,26.9812,26.9528,26.9741,68600.0
2011-07-21 14:10:00,37.94,37.95,37.9,37.95,86500.0,26.967,26.9741,26.9386,26.9741,86500.0
2011-07-21 14:15:00,37.95,37.96,37.93,37.93,142000.0,26.9741,26.9812,26.9599,26.9599,142000.0
2011-07-21 14:20:00,37.93,37.94,37.85,37.85,172600.0,26.9599,26.967,26.9031,26.9031,172600.0
2011-07-21 14:25:00,37.85,37.86,37.79,37.8,133300.0,26.9031,26.9102,26.8604,26.8675,133300.0
2011-07-21 14:30:00,37.8,37.91,37.8,37.9,110300.0,26.8675,26.9457,26.8675,26.9386,110300.0
2011-07-21 14:35:00,37.9,37.91,37.89,37.91,78500.0,26.9386,26.9457,26.9315,26.9457,78500.0
2011-07-21 14:40:00,37.9,38.01,37.9,37.98,455600.0,26.9386,27.0168,26.9386,26.9955,455600.0
2011-07-21 14:45:00,37.98,38.03,37.98,38.02,356700.0,26.9955,27.031,26.9955,27.0239,356700.0
2011-07-21 14:50:00,38.02,38.1,38.02,38.1,195200.0,27.0239,27.0807,27.0239,27.0807,195200.0
2011-07-21 14:55:00,38.09,38.12,38.08,38.09,190800.0,27.0736,27.095,27.0665,27.0736,190800.0
2011-07-21 15:00:00,38.08,38.11,38.03,38.06,208100.0,27.0665,27.0879,27.031,27.0523,208100.0
2011-07-21 15:05:00,38.06,38.07,37.99,38.0,140500.0,27.0523,27.0594,27.0026,27.0097,140500.0
2011-07-21 15:10:00,38.0,38.02,37.99,38.01,75600.0,27.0097,27.0239,27.0026,27.0168,75600.0
2011-07-21 15:15:00,38.01,38.06,37.99,38.0,269900.0,27.0168,27.0523,27.0026,27.0097,269900.0
2011-07-21 15:20:00,38.0,38.0,37.96,37.96,279600.0,27.0097,27.0097,26.9812,26.9812,279600.0
2011-07-21 15:25:00,37.96,37.97,37.95,37.96,211400.0,26.9812,26.9883,26.9741,26.9812,211400.0
2011-07-21 15:30:00,37.96,37.97,37.92,37.93,215300.0,26.9812,26.9883,26.9528,26.9599,215300.0
2011-07-21 15:35:00,37.92,37.93,37.86,37.86,232800.0,26.9528,26.9599,26.9102,26.9102,232800.0
2011-07-21 15:40:00,37.87,37.87,37.82,37.82,202800.0,26.9173,26.9173,26.8817,26.8817,202800.0
2011-07-21 15:45:00,37.83,37.86,37.79,37.79,372100.0,26.8888,26.9102,26.8604,26.8604,372100.0
2011-07-21 15:50:00,37.79,37.82,37.76,37.79,383900.0,26.8604,26.8817,26.8391,26.8604,383900.0
2011-07-21 15:55:00,37.79,37.84,37.79,37.82,733200.0,26.8604,26.8959,26.8604,26.8817,733200.0
2011-07-22 09:30:00,37.88,38.0,37.71,37.72,182600.0,26.9244,27.0097,26.8035,26.8106,182600.0
2011-07-22 09:35:00,37.74,37.75,37.62,37.67,225000.0,26.8249,26.832,26.7396,26.7751,225000.0
2011-07-22 09:40:00,37.68,37.7,37.55,37.58,116000.0,26.7822,26.7964,26.6898,26.7111,116000.0
2011-07-22 09:45:00,37.57,37.57,37.45,37.49,208400.0,26.704,26.704,26.6187,26.6472,208400.0
2011-07-22 09:50:00,37.49,37.58,37.48,37.5,428400.0,26.6472,26.7111,26.6401,26.6543,428400.0
2011-07-22 09:55:00,37.5,37.51,37.45,37.46,99000.0,26.6543,26.6614,26.6187,26.6258,99000.0
2011-07-22 10:00:00,37.45,37.45,37.39,37.42,64700.0,26.6187,26.6187,26.5761,26.5974,64700.0
2011-07-22 10:05:00,37.43,37.47,37.41,37.44,74500.0,26.6045,26.633,26.5903,26.6116,74500.0
2011-07-22 10:10:00,37.43,37.63,37.42,37.59,549800.0,26.6045,26.7467,26.5974,26.7182,549800.0
2011-07-22 10:15:00,37.59,37.62,37.51,37.61,290500.0,26.7182,26.7396,26.6614,26.7325,290500.0
2011-07-22 10:20:00,37.61,37.61,37.5,37.52,110800.0,26.7325,26.7325,26.6543,26.6685,110800.0
2011-07-22 10:25:00,37.52,37.58,37.48,37.56,76300.0,26.6685,26.7111,26.6401,26.6969,76300.0
2011-07-22 10:30:00,37.57,37.58,37.56,37.57,67900.0,26.704,26.7111,26.6969,26.704,67900.0
2011-07-22 10:35:00,37.57,37.62,37.57,37.6,94100.0,26.704,26.7396,26.704,26.7254,94100.0
2011-07-22 10:40:00,37.6,37.65,37.6,37.63,59200.0,26.7254,26.7609,26.7254,26.7467,59200.0
2011-07-22 10:45:00,37.63,37.72,37.63,37.68,84400.0,26.7467,26.8106,26.7467,26.7822,84400.0
2011-07-22 10:50:00,37.67,37.7,37.63,37.67,65600.0,26.7751,26.7964,26.7467,26.7751,65600.0
2011-07-22 10:55:00,37.68,37.69,37.58,37.6,177500.0,26.7822,26.7893,26.7111,26.7254,177500.0
2011-07-22 11:00:00,37.6,37.63,37.6,37.63,42500.0,26.7254,26.7467,26.7254,26.7467,42500.0
2011-07-22 11:05:00,37.63,37.63,37.57,37.57,68700.0,26.7467,26.7467,26.704,26.704,68700.0
2011-07-22 11:10:00,37.58,37.58,37.56,37.56,51500.0,26.7111,26.7111,26.6969,26.6969,51500.0
2011-07-22 11:15:00,37.56,37.57,37.53,37.56,102600.0,26.6969,26.704,26.6756,26.6969,102600.0
2011-07-22 11:20:00,37.56,37.56,37.53,37.54,76100.0,26.6969,26.6969,26.6756,26.6827,76100.0
2011-07-22 11:25:00,37.54,37.55,37.48,37.49,68400.0,26.6827,26.6898,26.6401,26.6472,68400.0
2011-07-22 11:30:00,37.49,37.5,37.47,37.47,60700.0,26.6472,26.6543,26.633,26.633,60700.0
2011-07-22 11:35:00,37.47,37.52,37.45,37.52,87200.0,26.633,26.6685,26.6187,26.6685,87200.0
2011-07-22 11:40:00,37.51,37.57,37.49,37.57,56900.0,26.6614,26.704,26.6472,26.704,56900.0
2011-07-22 11:45:00,37.57,37.57,37.55,37.55,23000.0,26.704,26.704,26.6898,26.6898,23000.0
2011-07-22 11:50:00,37.55,37.56,37.54,37.55,19900.0,26.6898,26.6969,26.6827,26.6898,19900.0
2011-07-22 11:55:00,37.54,37.55,37.47,37.5,116800.0,26.6827,26.6898,26.633,26.6543,116800.0
2011-07-22 12:00:00,37.5,37.52,37.49,37.52,29200.0,26.6543,26.6685,26.6472,26.6685,29200.0
2011-07-22 12:05:00,37.52,37.58,37.52,37.57,154100.0,26.6685,26.7111,26.6685,26.704,154100.0
2011-07-22 12:10:00,37.57,37.63,37.56,37.61,158800.0,26.704,26.7467,26.6969,26.7325,158800.0
2011-07-22 12:15:00,37.62,37.63,37.57,37.58,43300.0,26.7396,26.7467,26.704,26.7111,43300.0
2011-07-22 12:20:00,37.57,37.58,37.57,37.57,10600.0,26.704,26.7111,26.704,26.704,10600.0
2011-07-22 12:25:00,37.57,37.62,37.57,37.6,29500.0,26.704,26.7396,26.704,26.7254,29500.0
2011-07-22 12:30:00,37.6,37.62,37.59,37.61,15100.0,26.7254,26.7396,26.7182,26.7325,15100.0
2011-07-22 12:35:00,37.61,37.61,37.56,37.56,37000.0,26.7325,26.7325,26.6969,26.6969,37000.0
2011-07-22 12:40:00,37.56,37.57,37.54,37.55,30800.0,26.6969,26.704,26.6827,26.6898,30800.0
2011-07-22 12:45:00,37.54,37.55,37.54,37.55,6900.0,26.6827,26.6898,26.6827,26.6898,6900.0
2011-07-22 12:50:00,37.55,37.55,37.54,37.54,12300.0,26.6898,26.6898,26.6827,26.6827,12300.0
2011-07-22 12:55:00,37.55,37.59,37.54,37.57,56900.0,26.6898,26.7182,26.6827,26.704,56900.0
2011-07-22 13:00:00,37.57,37.58,37.54,37.57,28200.0,26.704,26.7111,26.6827,26.704,28200.0
2011-07-22 13:05:00,37.56,37.57,37.54,37.57,29500.0,26.6969,26.704,26.6827,26.704,29500.0
2011-07-22 13:10:00,37.56,37.57,37.54,37.56,32100.0,26.6969,26.704,26.6827,26.6969,32100.0
2011-07-22 13:15:00,37.57,37.58,37.54,37.58,44600.0,26.704,26.7111,26.6827,26.7111,44600.0
2011-07-22 13:20:00,37.58,37.58,37.55,37.55,14400.0,26.7111,26.7111,26.6898,26.6898,14400.0
2011-07-22 13:25:00,37.55,37.56,37.54,37.55,28100.0,26.6898,26.6969,26.6827,26.6898,28100.0
2011-07-22 13:30:00,37.55,37.55,37.51,37.54,107100.0,26.6898,26.6898,26.6614,26.6827,107100.0
2011-07-22 13:35:00,37.54,37.55,37.49,37.5,50500.0,26.6827,26.6898,26.6472,26.6543,50500.0
2011-07-22 13:40:00,37.5,37.53,37.4,37.44,1097600.0,26.6543,26.6756,26.5832,26.6116,1097600.0
2011-07-22 13:45:00,37.45,37.45,37.33,37.41,357200.0,26.6187,26.6187,26.5334,26.5903,357200.0
2011-07-22 13:50:00,37.42,37.42,37.32,37.34,132300.0,26.5974,26.5974,26.5263,26.5406,132300.0
2011-07-22 13:55:00,37.34,37.35,37.32,37.34,59100.0,26.5406,26.5477,26.5263,26.5406,59100.0
2011-07-22 14:00:00,37.33,37.42,37.33,37.39,81400.0,26.5334,26.5974,26.5334,26.5761,81400.0
2011-07-22 14:05:00,37.39,37.42,37.38,37.41,43100.0,26.5761,26.5974,26.569,26.5903,43100.0
2011-07-22 14:10:00,37.41,37.42,37.4,37.41,31200.0,26.5903,26.5974,26.5832,26.5903,31200.0
2011-07-22 14:15:00,37.4,37.41,37.39,37.39,40100.0,26.5832,26.5903,26.5761,26.5761,40100.0
2011-07-22 14:20:00,37.4,37.44,37.39,37.41,59000.0,26.5832,26.6116,26.5761,26.5903,59000.0
2011-07-22 14:25:00,37.41,37.41,37.4,37.4,24700.0,26.5903,26.5903,26.5832,26.5832,24700.0
2011-07-22 14:30:00,37.41,37.44,37.4,37.4,84300.0,26.5903,26.6116,26.5832,26.5832,84300.0
2011-07-22 14:35:00,37.4,37.41,37.39,37.41,35600.0,26.5832,26.5903,26.5761,26.5903,35600.0
2011-07-22 14:40:00,37.41,37.41,37.4,37.41,33500.0,26.5903,26.5903,26.5832,26.5903,33500.0
2011-07-22 14:45:00,37.41,37.41,37.37,37.38,78600.0,26.5903,26.5903,26.5619,26.569,78600.0
2011-07-22 14:50:00,37.39,37.41,37.39,37.4,79400.0,26.5761,26.5903,26.5761,26.5832,79400.0
2011-07-22 14:55:00,37.41,37.41,37.39,37.41,158900.0,26.5903,26.5903,26.5761,26.5903,158900.0
2011-07-22 15:00:00,37.41,37.41,37.39,37.4,69800.0,26.5903,26.5903,26.5761,26.5832,69800.0
2011-07-22 15:05:00,37.4,37.41,37.39,37.41,148900.0,26.5832,26.5903,26.5761,26.5903,148900.0
2011-07-22 15:10:00,37.41,37.41,37.38,37.39,75400.0,26.5903,26.5903,26.569,26.5761,75400.0
2011-07-22 15:15:00,37.39,37.4,37.36,37.37,124800.0,26.5761,26.5832,26.5548,26.5619,124800.0
2011-07-22 15:20:00,37.36,37.38,37.36,37.36,96900.0,26.5548,26.569,26.5548,26.5548,96900.0
2011-07-22 15:25:00,37.37,37.39,37.35,37.36,79400.0,26.5619,26.5761,26.5477,26.5548,79400.0
2011-07-22 15:30:00,37.36,37.37,37.33,37.33,133200.0,26.5548,26.5619,26.5334,26.5334,133200.0
2011-07-22 15:35:00,37.33,37.34,37.3,37.33,105900.0,26.5334,26.5406,26.5121,26.5334,105900.0
2011-07-22 15:40:00,37.33,37.36,37.32,37.36,176100.0,26.5334,26.5548,26.5263,26.5548,176100.0
2011-07-22 15:45:00,37.36,37.36,37.33,37.35,142700.0,26.5548,26.5548,26.5334,26.5477,142700.0
2011-07-22 15:50:00,37.36,37.36,37.33,37.34,131100.0,26.5548,26.5548,26.5334,26.5406,131100.0
2011-07-22 15:55:00,37.34,37.38,37.34,37.37,308500.0,26.5406,26.569,26.5406,26.5619,308500.0
2011-07-25 09:30:00,37.12,37.19,37.07,37.12,99800.0,26.3842,26.4339,26.3486,26.3842,99800.0
2011-07-25 09:35:00,37.11,37.15,36.95,37.0,75100.0,26.3771,26.4055,26.2633,26.2989,75100.0
2011-07-25 09:40:00,37.0,37.09,36.97,37.08,78600.0,26.2989,26.3629,26.2776,26.3557,78600.0
2011-07-25 09:45:00,37.07,37.12,37.03,37.05,113400.0,26.3486,26.3842,26.3202,26.3344,113400.0
2011-07-25 09:50:00,37.05,37.08,37.04,37.06,71100.0,26.3344,26.3557,26.3273,26.3415,71100.0
2011-07-25 09:55:00,37.06,37.15,37.06,37.14,34500.0,26.3415,26.4055,26.3415,26.3984,34500.0
2011-07-25 10:00:00,37.15,37.22,37.14,37.2,48900.0,26.4055,26.4553,26.3984,26.441,48900.0
2011-07-25 10:05:00,37.19,37.25,37.19,37.24,43500.0,26.4339,26.4766,26.4339,26.4695,43500.0
2011-07-25 10:10:00,37.24,37.31,37.14,37.14,113000.0,26.4695,26.5192,26.3984,26.3984,113000.0
2011-07-25 10:15:00,37.14,37.17,37.12,37.16,51900.0,26.3984,26.4197,26.3842,26.4126,51900.0
2011-07-25 10:20:00,37.16,37.23,37.11,37.23,56300.0,26.4126,26.4624,26.3771,26.4624,56300.0
2011-07-25 10:25:00,37.24,37.25,37.16,37.18,46000.0,26.4695,26.4766,26.4126,26.4268,46000.0
2011-07-25 10:30:00,37.19,37.22,37.17,37.19,39700.0,26.4339,26.4553,26.4197,26.4339,39700.0
2011-07-25 10:35:00,37.2,37.23,37.19,37.2,210700.0,26.441,26.4624,26.4339,26.441,210700.0
2011-07-25 10:40:00,37.2,37.21,37.19,37.19,67800.0,26.441,26.4482,26.4339,26.4339,67800.0
2011-07-25 10:45:00,37.19,37.21,37.17,37.19,95800.0,26.4339,26.4482,26.4197,26.4339,95800.0
2011-07-25 10:50:00,37.19,37.19,37.09,37.09,80700.0,26.4339,26.4339,26.3629,26.3629,80700.0
2011-07-25 10:55:00,37.09,37.11,37.06,37.11,59400.0,26.3629,26.3771,26.3415,26.3771,59400.0
2011-07-25 11:00:00,37.12,37.16,37.08,37.09,68900.0,26.3842,26.4126,26.3557,26.3629,68900.0
2011-07-25 11:05:00,37.08,37.1,37.05,37.09,66100.0,26.3557,26.37,26.3344,26.3629,66100.0
2011-07-25 11:10:00,37.09,37.11,37.07,37.1,86200.0,26.3629,26.3771,26.3486,26.37,86200.0
2011-07-25 11:15:00,37.09,37.12,37.07,37.07,44300.0,26.3629,26.3842,26.3486,26.3486,44300.0
2011-07-25 11:20:00,37.07,37.12,37.06,37.12,36600.0,26.3486,26.3842,26.3415,26.3842,36600.0
2011-07-25 11:25:00,37.12,37.18,37.1,37.16,83800.0,26.3842,26.4268,26.37,26.4126,83800.0
2011-07-25 11:30:00,37.16,37.17,37.14,37.15,29900.0,26.4126,26.4197,26.3984,26.4055,29900.0
2011-07-25 11:35:00,37.14,37.18,37.12,37.13,33400.0,26.3984,26.4268,26.3842,26.3913,33400.0
2011-07-25 11:40:00,37.13,37.14,37.08,37.08,44400.0,26.3913,26.3984,26.3557,26.3557,44400.0
2011-07-25 11:45:00,37.09,37.13,37.07,37.07,45900.0,26.3629,26.3913,26.3486,26.3486,45900.0
2011-07-25 11:50:00,37.08,37.08,37.06,37.06,19600.0,26.3557,26.3557,26.3415,26.3415,19600.0
2011-07-25 11:55:00,37.06,37.13,37.05,37.13,56000.0,26.3415,26.3913,26.3344,26.3913,56000.0
2011-07-25 12:00:00,37.13,37.16,37.12,37.15,48600.0,26.3913,26.4126,26.3842,26.4055,48600.0
2011-07-25 12:05:00,37.15,37.18,37.14,37.15,27300.0,26.4055,26.4268,26.3984,26.4055,27300.0
2011-07-25 12:10:00,37.15,37.16,37.14,37.15,21600.0,26.4055,26.4126,26.3984,26.4055,21600.0
2011-07-25 12:15:00,37.15,37.15,37.12,37.12,30100.0,26.4055,26.4055,26.3842,26.3842,30100.0
2011-07-25 12:20:00,37.12,37.15,37.11,37.13,18200.0,26.3842,26.4055,26.3771,26.3913,18200.0
2011-07-25 12:25:00,37.13,37.19,37.13,37.19,47700.0,26.3913,26.4339,26.3913,26.4339,47700.0
2011-07-25 12:30:00,37.19,37.22,37.18,37.22,30300.0,26.4339,26.4553,26.4268,26.4553,30300.0
2011-07-25 12:35:00,37.21,37.22,37.2,37.2,73600.0,26.4482,26.4553,26.441,26.441,73600.0
2011-07-25 12:40:00,37.2,37.21,37.2,37.21,23900.0,26.441,26.4482,26.441,26.4482,23900.0
2011-07-25 12:45:00,37.21,37.21,37.19,37.2,24200.0,26.4482,26.4482,26.4339,26.441,24200.0
2011-07-25 12:50:00,37.2,37.21,37.2,37.21,29500.0,26.441,26.4482,26.441,26.4482,29500.0
2011-07-25 12:55:00,37.2,37.21,37.19,37.2,27300.0,26.441,26.4482,26.4339,26.441,27300.0
2011-07-25 13:00:00,37.2,37.21,37.2,37.2,9700.0,26.441,26.4482,26.441,26.441,9700.0
2011-07-25 13:05:00,37.2,37.23,37.19,37.19,101500.0,26.441,26.4624,26.4339,26.4339,101500.0
2011-07-25 13:10:00,37.2,37.21,37.18,37.18,44200.0,26.441,26.4482,26.4268,26.4268,44200.0
2011-07-25 13:15:00,37.18,37.2,37.16,37.17,23800.0,26.4268,26.441,26.4126,26.4197,23800.0
2011-07-25 13:20:00,37.18,37.2,37.16,37.16,26600.0,26.4268,26.441,26.4126,26.4126,26600.0
2011-07-25 13:25:00,37.16,37.17,37.13,37.15,32200.0,26.4126,26.4197,26.3913,26.4055,32200.0
2011-07-25 13:30:00,37.16,37.19,37.15,37.17,63400.0,26.4126,26.4339,26.4055,26.4197,63400.0
2011-07-25 13:35:00,37.16,37.16,37.13,37.13,20000.0,26.4126,26.4126,26.3913,26.3913,20000.0
2011-07-25 13:40:00,37.13,37.14,37.12,37.12,20600.0,26.3913,26.3984,26.3842,26.3842,20600.0
2011-07-25 13:45:00,37.12,37.16,37.11,37.14,44000.0,26.3842,26.4126,26.3771,26.3984,44000.0
2011-07-25 13:50:00,37.14,37.15,37.13,37.14,40800.0,26.3984,26.4055,26.3913,26.3984,40800.0
2011-07-25 13:55:00,37.14,37.16,37.12,37.16,82000.0,26.3984,26.4126,26.3842,26.4126,82000.0
2011-07-25 14:00:00,37.16,37.18,37.15,37.18,35300.0,26.4126,26.4268,26.4055,26.4268,35300.0
2011-07-25 14:05:00,37.18,37.18,37.16,37.16,52700.0,26.4268,26.4268,26.4126,26.4126,52700.0
2011-07-25 14:10:00,37.17,37.19,37.16,37.19,32000.0,26.4197,26.4339,26.4126,26.4339,32000.0
2011-07-25 14:15:00,37.19,37.2,37.18,37.2,36800.0,26.4339,26.441,26.4268,26.441,36800.0
2011-07-25 14:20:00,37.2,37.21,37.18,37.21,65500.0,26.441,26.4482,26.4268,26.4482,65500.0
2011-07-25 14:25:00,37.21,37.21,37.2,37.21,22800.0,26.4482,26.4482,26.441,26.4482,22800.0
2011-07-25 14:30:00,37.2,37.21,37.16,37.17,41000.0,26.441,26.4482,26.4126,26.4197,41000.0
2011-07-25 14:35:00,37.18,37.2,37.12,37.12,58100.0,26.4268,26.441,26.3842,26.3842,58100.0
2011-07-25 14:40:00,37.12,37.16,37.12,37.15,50400.0,26.3842,26.4126,26.3842,26.4055,50400.0
2011-07-25 14:45:00,37.14,37.15,37.12,37.12,54900.0,26.3984,26.4055,26.3842,26.3842,54900.0
2011-07-25 14:50:00,37.12,37.13,37.12,37.12,27500.0,26.3842,26.3913,26.3842,26.3842,27500.0
2011-07-25 14:55:00,37.12,37.16,37.12,37.15,62500.0,26.3842,26.4126,26.3842,26.4055,62500.0
2011-07-25 15:00:00,37.15,37.16,37.1,37.11,91100.0,26.4055,26.4126,26.37,26.3771,91100.0
2011-07-25 15:05:00,37.1,37.12,37.1,37.12,28500.0,26.37,26.3842,26.37,26.3842,28500.0
2011-07-25 15:10:00,37.11,37.12,37.1,37.1,61700.0,26.3771,26.3842,26.37,26.37,61700.0
2011-07-25 15:15:00,37.1,37.16,37.1,37.13,81500.0,26.37,26.4126,26.37,26.3913,81500.0
2011-07-25 15:20:00,37.13,37.14,37.1,37.12,68200.0,26.3913,26.3984,26.37,26.3842,68200.0
2011-07-25 15:25:00,37.12,37.12,37.08,37.09,112500.0,26.3842,26.3842,26.3557,26.3629,112500.0
2011-07-25 15:30:00,37.09,37.14,37.08,37.14,88300.0,26.3629,26.3984,26.3557,26.3984,88300.0
2011-07-25 15:35:00,37.14,37.14,37.12,37.13,91600.0,26.3984,26.3984,26.3842,26.3913,91600.0
2011-07-25 15:40:00,37.13,37.14,37.07,37.07,105100.0,26.3913,26.3984,26.3486,26.3486,105100.0
2011-07-25 15:45:00,37.07,37.07,37.05,37.06,122500.0,26.3486,26.3486,26.3344,26.3415,122500.0
2011-07-25 15:50:00,37.06,37.06,37.03,37.06,114400.0,26.3415,26.3415,26.3202,26.3415,114400.0
2011-07-25 15:55:00,37.05,37.08,37.03,37.07,275900.0,26.3344,26.3557,26.3202,26.3486,275900.0
2011-07-26 09:30:00,37.26,37.27,37.09,37.15,236700.0,26.4837,26.4908,26.3629,26.4055,236700.0
2011-07-26 09:35:00,37.14,37.24,37.11,37.2,123200.0,26.3984,26.4695,26.3771,26.441,123200.0
2011-07-26 09:40:00,37.19,37.23,37.07,37.08,159600.0,26.4339,26.4624,26.3486,26.3557,159600.0
2011-07-26 09:45:00,37.07,37.13,37.04,37.12,101100.0,26.3486,26.3913,26.3273,26.3842,101100.0
2011-07-26 09:50:00,37.12,37.14,37.04,37.07,95200.0,26.3842,26.3984,26.3273,26.3486,95200.0
2011-07-26 09:55:00,37.07,37.1,37.04,37.06,166600.0,26.3486,26.37,26.3273,26.3415,166600.0
2011-07-26 10:00:00,37.06,37.12,37.03,37.03,242200.0,26.3415,26.3842,26.3202,26.3202,242200.0
2011-07-26 10:05:00,37.03,37.03,36.83,36.85,285600.0,26.3202,26.3202,26.1781,26.1923,285600.0
2011-07-26 10:10:00,36.85,36.94,36.85,36.87,89600.0,26.1923,26.2562,26.1923,26.2065,89600.0
2011-07-26 10:15:00,36.87,36.94,36.87,36.91,83500.0,26.2065,26.2562,26.2065,26.2349,83500.0
2011-07-26 10:20:00,36.91,36.92,36.86,36.88,74900.0,26.2349,26.242,26.1994,26.2136,74900.0
2011-07-26 10:25:00,36.88,36.88,36.84,36.84,61600.0,26.2136,26.2136,26.1852,26.1852,61600.0
2011-07-26 10:30:00,36.83,36.87,36.82,36.85,206400.0,26.1781,26.2065,26.1709,26.1923,206400.0
2011-07-26 10:35:00,36.86,36.88,36.8,36.81,120600.0,26.1994,26.2136,26.1567,26.1638,120600.0
2011-07-26 10:40:00,36.81,36.9,36.8,36.9,86200.0,26.1638,26.2278,26.1567,26.2278,86200.0
2011-07-26 10:45:00,36.9,36.96,36.89,36.94,71000.0,26.2278,26.2705,26.2207,26.2562,71000.0
2011-07-26 10:50:00,36.94,36.96,36.91,36.93,90300.0,26.2562,26.2705,26.2349,26.2491,90300.0
2011-07-26 10:55:00,36.92,36.96,36.9,36.92,185800.0,26.242,26.2705,26.2278,26.242,185800.0
2011-07-26 11:00:00,36.93,36.95,36.89,36.92,89300.0,26.2491,26.2633,26.2207,26.242,89300.0
2011-07-26 11:05:00,36.92,36.95,36.91,36.92,120600.0,26.242,26.2633,26.2349,26.242,120600.0
2011-07-26 11:10:00,36.92,36.93,36.91,36.92,117500.0,26.242,26.2491,26.2349,26.242,117500.0
2011-07-26 11:15:00,36.91,36.95,36.91,36.93,73100.0,26.2349,26.2633,26.2349,26.2491,73100.0
2011-07-26 11:20:00,36.94,36.98,36.91,36.98,77500.0,26.2562,26.2847,26.2349,26.2847,77500.0
2011-07-26 11:25:00,36.98,37.0,36.97,36.99,38900.0,26.2847,26.2989,26.2776,26.2918,38900.0
2011-07-26 11:30:00,36.99,36.99,36.91,36.92,70700.0,26.2918,26.2918,26.2349,26.242,70700.0
2011-07-26 11:35:00,36.92,36.95,36.91,36.95,69800.0,26.242,26.2633,26.2349,26.2633,69800.0
2011-07-26 11:40:00,36.95,36.96,36.89,36.9,24500.0,26.2633,26.2705,26.2207,26.2278,24500.0
2011-07-26 11:45:00,36.9,36.91,36.89,36.9,16600.0,26.2278,26.2349,26.2207,26.2278,16600.0
2011-07-26 11:50:00,36.9,36.91,36.9,36.91,22900.0,26.2278,26.2349,26.2278,26.2349,22900.0
2011-07-26 11:55:00,36.91,36.91,36.9,36.91,36400.0,26.2349,26.2349,26.2278,26.2349,36400.0
2011-07-26 12:00:00,36.91,36.95,36.9,36.93,56400.0,26.2349,26.2633,26.2278,26.2491,56400.0
2011-07-26 12:05:00,36.94,36.95,36.93,36.94,15500.0,26.2562,26.2633,26.2491,26.2562,15500.0
2011-07-26 12:10:00,36.93,36.98,36.91,36.96,143000.0,26.2491,26.2847,26.2349,26.2705,143000.0
2011-07-26 12:15:00,36.96,37.0,36.94,36.97,70600.0,26.2705,26.2989,26.2562,26.2776,70600.0
2011-07-26 12:20:00,36.98,36.99,36.95,36.95,24700.0,26.2847,26.2918,26.2633,26.2633,24700.0
2011-07-26 12:25:00,36.96,36.98,36.95,36.97,36700.0,26.2705,26.2847,26.2633,26.2776,36700.0
2011-07-26 12:30:00,36.97,36.97,36.93,36.95,21800.0,26.2776,26.2776,26.2491,26.2633,21800.0
2011-07-26 12:35:00,36.96,36.96,36.93,36.93,32600.0,26.2705,26.2705,26.2491,26.2491,32600.0
2011-07-26 12:40:00,36.94,36.94,36.91,36.91,86600.0,26.2562,26.2562,26.2349,26.2349,86600.0
2011-07-26 12:45:00,36.91,36.91,36.85,36.86,24400.0,26.2349,26.2349,26.1923,26.1994,24400.0
2011-07-26 12:50:00,36.86,36.88,36.86,36.88,28000.0,26.1994,26.2136,26.1994,26.2136,28000.0
2011-07-26 12:55:00,36.88,36.89,36.88,36.89,14000.0,26.2136,26.2207,26.2136,26.2207,14000.0
2011-07-26 13:00:00,36.89,36.91,36.88,36.9,45000.0,26.2207,26.2349,26.2136,26.2278,45000.0
2011-07-26 13:05:00,36.89,36.9,36.88,36.88,23100.0,26.2207,26.2278,26.2136,26.2136,23100.0
2011-07-26 13:10:00,36.89,36.9,36.86,36.89,60600.0,26.2207,26.2278,26.1994,26.2207,60600.0
2011-07-26 13:15:00,36.88,36.89,36.85,36.88,15200.0,26.2136,26.2207,26.1923,26.2136,15200.0
2011-07-26 13:20:00,36.89,36.89,36.84,36.88,27900.0,26.2207,26.2207,26.1852,26.2136,27900.0
2011-07-26 13:25:00,36.88,36.88,36.86,36.86,13700.0,26.2136,26.2136,26.1994,26.1994,13700.0
2011-07-26 13:30:00,36.86,36.87,36.85,36.86,17000.0,26.1994,26.2065,26.1923,26.1994,17000.0
2011-07-26 13:35:00,36.87,36.87,36.85,36.86,12300.0,26.2065,26.2065,26.1923,26.1994,12300.0
2011-07-26 13:40:00,36.85,36.87,36.85,36.86,32600.0,26.1923,26.2065,26.1923,26.1994,32600.0
2011-07-26 13:45:00,36.86,36.87,36.84,36.84,41500.0,26.1994,26.2065,26.1852,26.1852,41500.0
2011-07-26 13:50:00,36.84,36.88,36.84,36.87,17700.0,26.1852,26.2136,26.1852,26.2065,17700.0
2011-07-26 13:55:00,36.87,36.88,36.86,36.86,23600.0,26.2065,26.2136,26.1994,26.1994,23600.0
2011-07-26 14:00:00,36.87,36.92,36.86,36.92,46100.0,26.2065,26.242,26.1994,26.242,46100.0
2011-07-26 14:05:00,36.92,36.93,36.9,36.92,24100.0,26.242,26.2491,26.2278,26.242,24100.0
2011-07-26 14:10:00,36.92,37.0,36.91,36.98,81400.0,26.242,26.2989,26.2349,26.2847,81400.0
2011-07-26 14:15:00,36.98,37.02,36.97,37.02,38800.0,26.2847,26.3131,26.2776,26.3131,38800.0
2011-07-26 14:20:00,37.01,37.03,36.97,36.97,16600.0,26.306,26.3202,26.2776,26.2776,16600.0
2011-07-26 14:25:00,36.98,36.99,36.97,36.97,40100.0,26.2847,26.2918,26.2776,26.2776,40100.0
2011-07-26 14:30:00,36.97,37.0,36.96,36.99,53100.0,26.2776,26.2989,26.2705,26.2918,53100.0
2011-07-26 14:35:00,36.99,37.02,36.97,36.97,50300.0,26.2918,26.3131,26.2776,26.2776,50300.0
2011-07-26 14:40:00,36.97,36.97,36.93,36.94,40600.0,26.2776,26.2776,26.2491,26.2562,40600.0
2011-07-26 14:45:00,36.94,36.95,36.93,36.94,25400.0,26.2562,26.2633,26.2491,26.2562,25400.0
2011-07-26 14:50:00,36.94,36.97,36.94,36.94,32900.0,26.2562,26.2776,26.2562,26.2562,32900.0
2011-07-26 14:55:00,36.94,36.95,36.91,36.91,56500.0,26.2562,26.2633,26.2349,26.2349,56500.0
2011-07-26 15:00:00,36.91,36.94,36.89,36.94,39900.0,26.2349,26.2562,26.2207,26.2562,39900.0
2011-07-26 15:05:00,36.94,36.94,36.89,36.92,34700.0,26.2562,26.2562,26.2207,26.242,34700.0
2011-07-26 15:10:00,36.92,36.97,36.91,36.95,94600.0,26.242,26.2776,26.2349,26.2633,94600.0
2011-07-26 15:15:00,36.95,36.96,36.94,36.94,92400.0,26.2633,26.2705,26.2562,26.2562,92400.0
2011-07-26 15:20:00,36.96,36.99,36.95,36.97,105900.0,26.2705,26.2918,26.2633,26.2776,105900.0
2011-07-26 15:25:00,36.98,36.98,36.95,36.95,52400.0,26.2847,26.2847,26.2633,26.2633,52400.0
2011-07-26 15:30:00,36.95,36.96,36.91,36.91,56800.0,26.2633,26.2705,26.2349,26.2349,56800.0
2011-07-26 15:35:00,36.91,36.92,36.89,36.91,64900.0,26.2349,26.242,26.2207,26.2349,64900.0
2011-07-26 15:40:00,36.92,36.92,36.88,36.88,113300.0,26.242,26.242,26.2136,26.2136,113300.0
2011-07-26 15:45:00,36.88,36.88,36.86,36.88,128700.0,26.2136,26.2136,26.1994,26.2136,128700.0
2011-07-26 15:50:00,36.88,36.88,36.83,36.84,139900.0,26.2136,26.2136,26.1781,26.1852,139900.0
2011-07-26 15:55:00,36.85,36.87,36.84,36.87,282100.0,26.1923,26.2065,26.1852,26.2065,282100.0
2011-07-27 09:30:00,36.71,36.86,36.71,36.74,80200.0,26.0928,26.1994,26.0928,26.1141,80200.0
2011-07-27 09:35:00,36.73,36.77,36.68,36.68,50100.0,26.107,26.1354,26.0714,26.0714,50100.0
2011-07-27 09:40:00,36.68,36.76,36.66,36.75,70700.0,26.0714,26.1283,26.0572,26.1212,70700.0
2011-07-27 09:45:00,36.76,36.86,36.71,36.71,276800.0,26.1283,26.1994,26.0928,26.0928,276800.0
2011-07-27 09:50:00,36.71,36.71,36.54,36.57,130200.0,26.0928,26.0928,25.9719,25.9933,130200.0
2011-07-27 09:55:00,36.57,36.69,36.57,36.67,66400.0,25.9933,26.0785,25.9933,26.0643,66400.0
2011-07-27 10:00:00,36.68,36.72,36.67,36.7,106100.0,26.0714,26.0999,26.0643,26.0857,106100.0
2011-07-27 10:05:00,36.7,36.71,36.47,36.48,241400.0,26.0857,26.0928,25.9222,25.9293,241400.0
2011-07-27 10:10:00,36.48,36.5,36.4,36.41,272800.0,25.9293,25.9435,25.8724,25.8795,272800.0
2011-07-27 10:15:00,36.42,36.46,36.37,36.37,133300.0,25.8866,25.9151,25.8511,25.8511,133300.0
2011-07-27 10:20:00,36.37,36.4,36.3,36.3,144900.0,25.8511,25.8724,25.8013,25.8013,144900.0
2011-07-27 10:25:00,36.3,36.34,36.26,36.29,141100.0,25.8013,25.8298,25.7729,25.7942,141100.0
2011-07-27 10:30:00,36.29,36.37,36.29,36.32,117400.0,25.7942,25.8511,25.7942,25.8156,117400.0
2011-07-27 10:35:00,36.32,36.33,36.29,36.29,204400.0,25.8156,25.8227,25.7942,25.7942,204400.0
2011-07-27 10:40:00,36.3,36.3,36.2,36.2,196500.0,25.8013,25.8013,25.7303,25.7303,196500.0
2011-07-27 10:45:00,36.2,36.21,36.16,36.19,135900.0,25.7303,25.7374,25.7018,25.7232,135900.0
2011-07-27 10:50:00,36.19,36.26,36.18,36.24,247600.0,25.7232,25.7729,25.716,25.7587,247600.0
2011-07-27 10:55:00,36.24,36.28,36.23,36.27,97100.0,25.7587,25.7871,25.7516,25.78,97100.0
2011-07-27 11:00:00,36.28,36.29,36.26,36.28,91700.0,25.7871,25.7942,25.7729,25.7871,91700.0
2011-07-27 11:05:00,36.28,36.3,36.26,36.26,162400.0,25.7871,25.8013,25.7729,25.7729,162400.0
2011-07-27 11:10:00,36.27,36.29,36.27,36.28,52900.0,25.78,25.7942,25.78,25.7871,52900.0
2011-07-27 11:15:00,36.28,36.29,36.2,36.22,222900.0,25.7871,25.7942,25.7303,25.7445,222900.0
2011-07-27 11:20:00,36.22,36.22,36.17,36.19,92600.0,25.7445,25.7445,25.7089,25.7232,92600.0
2011-07-27 11:25:00,36.19,36.2,36.17,36.2,106900.0,25.7232,25.7303,25.7089,25.7303,106900.0
2011-07-27 11:30:00,36.19,36.23,36.17,36.17,154400.0,25.7232,25.7516,25.7089,25.7089,154400.0
2011-07-27 11:35:00,36.16,36.17,36.12,36.13,108900.0,25.7018,25.7089,25.6734,25.6805,108900.0
2011-07-27 11:40:00,36.13,36.14,36.11,36.12,118800.0,25.6805,25.6876,25.6663,25.6734,118800.0
2011-07-27 11:45:00,36.11,36.12,36.11,36.12,72800.0,25.6663,25.6734,25.6663,25.6734,72800.0
2011-07-27 11:50:00,36.11,36.12,36.05,36.05,281500.0,25.6663,25.6734,25.6236,25.6236,281500.0
2011-07-27 11:55:00,36.06,36.1,36.06,36.1,78500.0,25.6308,25.6592,25.6308,25.6592,78500.0
2011-07-27 12:00:00,36.1,36.12,36.08,36.11,59600.0,25.6592,25.6734,25.645,25.6663,59600.0
2011-07-27 12:05:00,36.12,36.14,36.09,36.1,74800.0,25.6734,25.6876,25.6521,25.6592,74800.0
2011-07-27 12:10:00,36.11,36.12,36.09,36.11,136300.0,25.6663,25.6734,25.6521,25.6663,136300.0
2011-07-27 12:15:00,36.11,36.13,36.11,36.12,48000.0,25.6663,25.6805,25.6663,25.6734,48000.0
2011-07-27 12:20:00,36.12,36.13,36.07,36.09,121700.0,25.6734,25.6805,25.6379,25.6521,121700.0
2011-07-27 12:25:00,36.08,36.11,36.08,36.11,125600.0,25.645,25.6663,25.645,25.6663,125600.0
2011-07-27 12:30:00,36.11,36.15,36.1,36.11,59900.0,25.6663,25.6947,25.6592,25.6663,59900.0
2011-07-27 12:35:00,36.1,36.14,36.1,36.13,49800.0,25.6592,25.6876,25.6592,25.6805,49800.0
2011-07-27 12:40:00,36.13,36.15,36.12,36.14,75600.0,25.6805,25.6947,25.6734,25.6876,75600.0
2011-07-27 12:45:00,36.14,36.19,36.14,36.15,44800.0,25.6876,25.7232,25.6876,25.6947,44800.0
2011-07-27 12:50:00,36.15,36.17,36.11,36.16,62200.0,25.6947,25.7089,25.6663,25.7018,62200.0
2011-07-27 12:55:00,36.15,36.16,36.12,36.14,85500.0,25.6947,25.7018,25.6734,25.6876,85500.0
2011-07-27 13:00:00,36.15,36.18,36.14,36.16,38900.0,25.6947,25.716,25.6876,25.7018,38900.0
2011-07-27 13:05:00,36.17,36.2,36.14,36.18,177600.0,25.7089,25.7303,25.6876,25.716,177600.0
2011-07-27 13:10:00,36.18,36.2,36.16,36.16,36300.0,25.716,25.7303,25.7018,25.7018,36300.0
2011-07-27 13:15:00,36.15,36.15,36.13,36.14,35700.0,25.6947,25.6947,25.6805,25.6876,35700.0
2011-07-27 13:20:00,36.14,36.14,36.1,36.12,35200.0,25.6876,25.6876,25.6592,25.6734,35200.0
2011-07-27 13:25:00,36.12,36.14,36.11,36.13,33800.0,25.6734,25.6876,25.6663,25.6805,33800.0
2011-07-27 13:30:00,36.13,36.14,36.1,36.11,70900.0,25.6805,25.6876,25.6592,25.6663,70900.0
2011-07-27 13:35:00,36.11,36.11,36.07,36.07,39700.0,25.6663,25.6663,25.6379,25.6379,39700.0
2011-07-27 13:40:00,36.07,36.14,36.07,36.12,61700.0,25.6379,25.6876,25.6379,25.6734,61700.0
2011-07-27 13:45:00,36.12,36.14,36.12,36.14,19800.0,25.6734,25.6876,25.6734,25.6876,19800.0
2011-07-27 13:50:00,36.14,36.16,36.14,36.15,59200.0,25.6876,25.7018,25.6876,25.6947,59200.0
2011-07-27 13:55:00,36.15,36.16,36.13,36.13,37700.0,25.6947,25.7018,25.6805,25.6805,37700.0
2011-07-27 14:00:00,36.13,36.15,36.08,36.08,211500.0,25.6805,25.6947,25.645,25.645,211500.0
2011-07-27 14:05:00,36.08,36.09,36.05,36.08,161400.0,25.645,25.6521,25.6236,25.645,161400.0
2011-07-27 14:10:00,36.08,36.12,36.08,36.12,60800.0,25.645,25.6734,25.645,25.6734,60800.0
2011-07-27 14:15:00,36.12,36.15,36.12,36.13,66500.0,25.6734,25.6947,25.6734,25.6805,66500.0
2011-07-27 14:20:00,36.12,36.13,36.1,36.11,43800.0,25.6734,25.6805,25.6592,25.6663,43800.0
2011-07-27 14:25:00,36.11,36.11,36.02,36.03,101500.0,25.6663,25.6663,25.6023,25.6094,101500.0
2011-07-27 14:30:00,36.02,36.03,36.0,36.0,204900.0,25.6023,25.6094,25.5881,25.5881,204900.0
2011-07-27 14:35:00,36.0,36.03,35.98,36.03,232200.0,25.5881,25.6094,25.5739,25.6094,232200.0
2011-07-27 14:40:00,36.03,36.03,36.0,36.02,182200.0,25.6094,25.6094,25.5881,25.6023,182200.0
2011-07-27 14:45:00,36.02,36.04,36.02,36.04,70800.0,25.6023,25.6165,25.6023,25.6165,70800.0
2011-07-27 14:50:00,36.04,36.05,36.01,36.02,123400.0,25.6165,25.6236,25.5952,25.6023,123400.0
2011-07-27 14:55:00,36.01,36.04,36.01,36.04,158700.0,25.5952,25.6165,25.5952,25.6165,158700.0
2011-07-27 15:00:00,36.03,36.06,36.03,36.04,88000.0,25.6094,25.6308,25.6094,25.6165,88000.0
2011-07-27 15:05:00,36.04,36.05,36.0,36.01,234800.0,25.6165,25.6236,25.5881,25.5952,234800.0
2011-07-27 15:10:00,36.02,36.06,36.0,36.05,105400.0,25.6023,25.6308,25.5881,25.6236,105400.0
2011-07-27 15:15:00,36.05,36.05,36.0,36.02,111200.0,25.6236,25.6236,25.5881,25.6023,111200.0
2011-07-27 15:20:00,36.02,36.03,36.0,36.03,140400.0,25.6023,25.6094,25.5881,25.6094,140400.0
2011-07-27 15:25:00,36.03,36.09,36.02,36.09,104700.0,25.6094,25.6521,25.6023,25.6521,104700.0
2011-07-27 15:30:00,36.09,36.12,36.08,36.11,109100.0,25.6521,25.6734,25.645,25.6663,109100.0
2011-07-27 15:35:00,36.1,36.11,36.05,36.08,120800.0,25.6592,25.6663,25.6236,25.645,120800.0
2011-07-27 15:40:00,36.08,36.08,36.01,36.02,188300.0,25.645,25.645,25.5952,25.6023,188300.0
2011-07-27 15:45:00,36.02,36.02,36.0,36.0,288900.0,25.6023,25.6023,25.5881,25.5881,288900.0
2011-07-27 15:50:00,36.0,36.06,35.98,36.05,308400.0,25.5881,25.6308,25.5739,25.6236,308400.0
2011-07-27 15:55:00,36.04,36.07,36.03,36.05,425600.0,25.6165,25.6379,25.6094,25.6236,425600.0
2011-07-28 09:30:00,36.02,36.19,36.01,36.16,82400.0,25.6023,25.7232,25.5952,25.7018,82400.0
2011-07-28 09:35:00,36.16,36.3,36.14,36.28,90900.0,25.7018,25.8013,25.6876,25.7871,90900.0
2011-07-28 09:40:00,36.29,36.35,36.28,36.35,63600.0,25.7942,25.8369,25.7871,25.8369,63600.0
2011-07-28 09:45:00,36.34,36.38,36.28,36.38,45000.0,25.8298,25.8582,25.7871,25.8582,45000.0
2011-07-28 09:50:00,36.37,36.37,36.34,36.37,54300.0,25.8511,25.8511,25.8298,25.8511,54300.0
2011-07-28 09:55:00,36.36,36.37,36.29,36.35,56600.0,25.844,25.8511,25.7942,25.8369,56600.0
2011-07-28 10:00:00,36.35,36.4,36.21,36.29,137600.0,25.8369,25.8724,25.7374,25.7942,137600.0
2011-07-28 10:05:00,36.29,36.38,36.28,36.38,75400.0,25.7942,25.8582,25.7871,25.8582,75400.0
2011-07-28 10:10:00,36.38,36.44,36.37,36.43,84500.0,25.8582,25.9008,25.8511,25.8937,84500.0
2011-07-28 10:15:00,36.44,36.47,36.42,36.46,80100.0,25.9008,25.9222,25.8866,25.9151,80100.0
2011-07-28 10:20:00,36.45,36.46,36.38,36.41,67800.0,25.908,25.9151,25.8582,25.8795,67800.0
2011-07-28 10:25:00,36.41,36.42,36.38,36.4,49600.0,25.8795,25.8866,25.8582,25.8724,49600.0
2011-07-28 10:30:00,36.4,36.43,36.32,36.32,111900.0,25.8724,25.8937,25.8156,25.8156,111900.0
2011-07-28 10:35:00,36.32,36.39,36.31,36.37,65300.0,25.8156,25.8653,25.8084,25.8511,65300.0
2011-07-28 10:40:00,36.37,36.41,36.37,36.4,91500.0,25.8511,25.8795,25.8511,25.8724,91500.0
2011-07-28 10:45:00,36.4,36.41,36.36,36.4,99200.0,25.8724,25.8795,25.844,25.8724,99200.0
2011-07-28 10:50:00,36.4,36.4,36.38,36.39,82600.0,25.8724,25.8724,25.8582,25.8653,82600.0
2011-07-28 10:55:00,36.39,36.39,36.34,36.36,51200.0,25.8653,25.8653,25.8298,25.844,51200.0
2011-07-28 11:00:00,36.35,36.43,36.33,36.43,90400.0,25.8369,25.8937,25.8227,25.8937,90400.0
2011-07-28 11:05:00,36.43,36.5,36.4,36.48,98200.0,25.8937,25.9435,25.8724,25.9293,98200.0
2011-07-28 11:10:00,36.47,36.51,36.45,36.47,59600.0,25.9222,25.9506,25.908,25.9222,59600.0
2011-07-28 11:15:00,36.47,36.49,36.44,36.45,38100.0,25.9222,25.9364,25.9008,25.908,38100.0
2011-07-28 11:20:00,36.46,36.51,36.46,36.48,74900.0,25.9151,25.9506,25.9151,25.9293,74900.0
2011-07-28 11:25:00,36.48,36.53,36.47,36.49,69100.0,25.9293,25.9648,25.9222,25.9364,69100.0
2011-07-28 11:30:00,36.49,36.52,36.47,36.51,39600.0,25.9364,25.9577,25.9222,25.9506,39600.0
2011-07-28 11:35:00,36.51,36.55,36.51,36.54,71800.0,25.9506,25.979,25.9506,25.9719,71800.0
2011-07-28 11:40:00,36.55,36.6,36.55,36.59,62600.0,25.979,26.0146,25.979,26.0075,62600.0
2011-07-28 11:45:00,36.6,36.61,36.53,36.54,115300.0,26.0146,26.0217,25.9648,25.9719,115300.0
2011-07-28 11:50:00,36.54,36.58,36.53,36.54,68400.0,25.9719,26.0004,25.9648,25.9719,68400.0
2011-07-28 11:55:00,36.54,36.57,36.53,36.57,35300.0,25.9719,25.9933,25.9648,25.9933,35300.0
2011-07-28 12:00:00,36.56,36.61,36.54,36.6,93400.0,25.9861,26.0217,25.9719,26.0146,93400.0
2011-07-28 12:05:00,36.6,36.63,36.6,36.61,60400.0,26.0146,26.0359,26.0146,26.0217,60400.0
2011-07-28 12:10:00,36.6,36.63,36.56,36.6,174700.0,26.0146,26.0359,25.9861,26.0146,174700.0
2011-07-28 12:15:00,36.59,36.6,36.54,36.54,128300.0,26.0075,26.0146,25.9719,25.9719,128300.0
2011-07-28 12:20:00,36.55,36.58,36.53,36.57,144200.0,25.979,26.0004,25.9648,25.9933,144200.0
2011-07-28 12:25:00,36.58,36.63,36.56,36.62,63800.0,26.0004,26.0359,25.9861,26.0288,63800.0
2011-07-28 12:30:00,36.62,36.66,36.61,36.65,172200.0,26.0288,26.0572,26.0217,26.0501,172200.0
2011-07-28 12:35:00,36.65,36.67,36.6,36.61,66900.0,26.0501,26.0643,26.0146,26.0217,66900.0
2011-07-28 12:40:00,36.61,36.62,36.57,36.58,29500.0,26.0217,26.0288,25.9933,26.0004,29500.0
2011-07-28 12:45:00,36.58,36.64,36.58,36.63,87600.0,26.0004,26.043,26.0004,26.0359,87600.0
2011-07-28 12:50:00,36.63,36.66,36.6,36.66,75100.0,26.0359,26.0572,26.0146,26.0572,75100.0
2011-07-28 12:55:00,36.66,36.69,36.62,36.64,123400.0,26.0572,26.0785,26.0288,26.043,123400.0
2011-07-28 13:00:00,36.63,36.65,36.59,36.63,140500.0,26.0359,26.0501,26.0075,26.0359,140500.0
2011-07-28 13:05:00,36.63,36.65,36.62,36.64,30000.0,26.0359,26.0501,26.0288,26.043,30000.0
2011-07-28 13:10:00,36.64,36.69,36.64,36.67,89800.0,26.043,26.0785,26.043,26.0643,89800.0
2011-07-28 13:15:00,36.66,36.69,36.66,36.68,76000.0,26.0572,26.0785,26.0572,26.0714,76000.0
2011-07-28 13:20:00,36.68,36.68,36.64,36.64,107000.0,26.0714,26.0714,26.043,26.043,107000.0
2011-07-28 13:25:00,36.64,36.68,36.61,36.66,49200.0,26.043,26.0714,26.0217,26.0572,49200.0
2011-07-28 13:30:00,36.66,36.69,36.65,36.69,45900.0,26.0572,26.0785,26.0501,26.0785,45900.0
2011-07-28 13:35:00,36.7,36.71,36.69,36.71,70400.0,26.0857,26.0928,26.0785,26.0928,70400.0
2011-07-28 13:40:00,36.71,36.77,36.71,36.76,260400.0,26.0928,26.1354,26.0928,26.1283,260400.0
2011-07-28 13:45:00,36.76,36.84,36.75,36.78,260400.0,26.1283,26.1852,26.1212,26.1425,260400.0
2011-07-28 13:50:00,36.78,36.79,36.72,36.72,55300.0,26.1425,26.1496,26.0999,26.0999,55300.0
2011-07-28 13:55:00,36.72,36.74,36.7,36.7,43700.0,26.0999,26.1141,26.0857,26.0857,43700.0
2011-07-28 14:00:00,36.7,36.71,36.66,36.67,85300.0,26.0857,26.0928,26.0572,26.0643,85300.0
2011-07-28 14:05:00,36.67,36.67,36.62,36.63,91900.0,26.0643,26.0643,26.0288,26.0359,91900.0
2011-07-28 14:10:00,36.63,36.63,36.58,36.62,115300.0,26.0359,26.0359,26.0004,26.0288,115300.0
2011-07-28 14:15:00,36.62,36.64,36.59,36.61,236200.0,26.0288,26.043,26.0075,26.0217,236200.0
2011-07-28 14:20:00,36.61,36.64,36.6,36.61,85800.0,26.0217,26.043,26.0146,26.0217,85800.0
2011-07-28 14:25:00,36.61,36.61,36.58,36.61,81500.0,26.0217,26.0217,26.0004,26.0217,81500.0
2011-07-28 14:30:00,36.6,36.61,36.54,36.59,144000.0,26.0146,26.0217,25.9719,26.0075,144000.0
2011-07-28 14:35:00,36.59,36.59,36.55,36.57,74700.0,26.0075,26.0075,25.979,25.9933,74700.0
2011-07-28 14:40:00,36.57,36.58,36.54,36.58,55600.0,25.9933,26.0004,25.9719,26.0004,55600.0
2011-07-28 14:45:00,36.57,36.59,36.53,36.59,86900.0,25.9933,26.0075,25.9648,26.0075,86900.0
2011-07-28 14:50:00,36.59,36.65,36.59,36.64,179100.0,26.0075,26.0501,26.0075,26.043,179100.0
2011-07-28 14:55:00,36.64,36.65,36.57,36.57,94000.0,26.043,26.0501,25.9933,25.9933,94000.0
2011-07-28 15:00:00,36.57,36.57,36.54,36.55,83900.0,25.9933,25.9933,25.9719,25.979,83900.0
2011-07-28 15:05:00,36.55,36.61,36.54,36.55,119300.0,25.979,26.0217,25.9719,25.979,119300.0
2011-07-28 15:10:00,36.54,36.58,36.53,36.56,98100.0,25.9719,26.0004,25.9648,25.9861,98100.0
2011-07-28 15:15:00,36.56,36.56,36.49,36.53,373200.0,25.9861,25.9861,25.9364,25.9648,373200.0
2011-07-28 15:20:00,36.53,36.55,36.49,36.5,115100.0,25.9648,25.979,25.9364,25.9435,115100.0
2011-07-28 15:25:00,36.5,36.51,36.44,36.44,160800.0,25.9435,25.9506,25.9008,25.9008,160800.0
2011-07-28 15:30:00,36.43,36.46,36.4,36.4,97800.0,25.8937,25.9151,25.8724,25.8724,97800.0
2011-07-28 15:35:00,36.4,36.46,36.4,36.45,133500.0,25.8724,25.9151,25.8724,25.908,133500.0
2011-07-28 15:40:00,36.45,36.46,36.39,36.39,179200.0,25.908,25.9151,25.8653,25.8653,179200.0
2011-07-28 15:45:00,36.4,36.43,36.34,36.39,229100.0,25.8724,25.8937,25.8298,25.8653,229100.0
2011-07-28 15:50:00,36.39,36.44,36.38,36.43,181000.0,25.8653,25.9008,25.8582,25.8937,181000.0
2011-07-28 15:55:00,36.44,36.45,36.39,36.41,559500.0,25.9008,25.908,25.8653,25.8795,559500.0
2011-07-29 09:30:00,36.07,36.23,35.98,36.21,97700.0,25.6379,25.7516,25.5739,25.7374,97700.0
2011-07-29 09:35:00,36.21,36.25,36.12,36.12,76900.0,25.7374,25.7658,25.6734,25.6734,76900.0
2011-07-29 09:40:00,36.12,36.17,36.03,36.04,73300.0,25.6734,25.7089,25.6094,25.6165,73300.0
2011-07-29 09:45:00,36.03,36.08,35.97,36.03,163700.0,25.6094,25.645,25.5668,25.6094,163700.0
2011-07-29 09:50:00,36.03,36.06,36.03,36.03,89700.0,25.6094,25.6308,25.6094,25.6094,89700.0
2011-07-29 09:55:00,36.04,36.12,36.02,36.03,244900.0,25.6165,25.6734,25.6023,25.6094,244900.0
2011-07-29 10:00:00,36.03,36.18,36.01,36.17,1013600.0,25.6094,25.716,25.5952,25.7089,1013600.0
2011-07-29 10:05:00,36.18,36.39,36.17,36.38,226100.0,25.716,25.8653,25.7089,25.8582,226100.0
2011-07-29 10:10:00,36.37,36.38,36.2,36.23,107900.0,25.8511,25.8582,25.7303,25.7516,107900.0
2011-07-29 10:15:00,36.23,36.23,36.13,36.13,69100.0,25.7516,25.7516,25.6805,25.6805,69100.0
2011-07-29 10:20:00,36.13,36.28,36.12,36.27,108700.0,25.6805,25.7871,25.6734,25.78,108700.0
2011-07-29 10:25:00,36.27,36.3,36.21,36.22,66100.0,25.78,25.8013,25.7374,25.7445,66100.0
2011-07-29 10:30:00,36.22,36.22,36.13,36.19,75600.0,25.7445,25.7445,25.6805,25.7232,75600.0
2011-07-29 10:35:00,36.19,36.28,36.16,36.27,106700.0,25.7232,25.7871,25.7018,25.78,106700.0
2011-07-29 10:40:00,36.28,36.3,36.19,36.2,70900.0,25.7871,25.8013,25.7232,25.7303,70900.0
2011-07-29 10:45:00,36.21,36.28,36.15,36.28,69200.0,25.7374,25.7871,25.6947,25.7871,69200.0
2011-07-29 10:50:00,36.29,36.34,36.27,36.33,142300.0,25.7942,25.8298,25.78,25.8227,142300.0
2011-07-29 10:55:00,36.33,36.4,36.3,36.32,137300.0,25.8227,25.8724,25.8013,25.8156,137300.0
2011-07-29 11:00:00,36.32,36.33,36.28,36.3,110500.0,25.8156,25.8227,25.7871,25.8013,110500.0
2011-07-29 11:05:00,36.31,36.46,36.3,36.43,108900.0,25.8084,25.9151,25.8013,25.8937,108900.0
2011-07-29 11:10:00,36.43,36.45,36.39,36.4,79300.0,25.8937,25.908,25.8653,25.8724,79300.0
2011-07-29 11:15:00,36.39,36.54,36.39,36.53,70500.0,25.8653,25.9719,25.8653,25.9648,70500.0
2011-07-29 11:20:00,36.53,36.53,36.47,36.47,55800.0,25.9648,25.9648,25.9222,25.9222,55800.0
2011-07-29 11:25:00,36.48,36.5,36.39,36.4,80400.0,25.9293,25.9435,25.8653,25.8724,80400.0
2011-07-29 11:30:00,36.39,36.41,36.34,36.38,135600.0,25.8653,25.8795,25.8298,25.8582,135600.0
2011-07-29 11:35:00,36.38,36.4,36.37,36.38,83200.0,25.8582,25.8724,25.8511,25.8582,83200.0
2011-07-29 11:40:00,36.38,36.46,36.38,36.43,41100.0,25.8582,25.9151,25.8582,25.8937,41100.0
2011-07-29 11:45:00,36.43,36.44,36.34,36.36,31200.0,25.8937,25.9008,25.8298,25.844,31200.0
2011-07-29 11:50:00,36.35,36.42,36.35,36.4,39100.0,25.8369,25.8866,25.8369,25.8724,39100.0
2011-07-29 11:55:00,36.41,36.41,36.37,36.38,27300.0,25.8795,25.8795,25.8511,25.8582,27300.0
2011-07-29 12:00:00,36.39,36.43,36.33,36.35,62600.0,25.8653,25.8937,25.8227,25.8369,62600.0
2011-07-29 12:05:00,36.34,36.37,36.3,36.36,54400.0,25.8298,25.8511,25.8013,25.844,54400.0
2011-07-29 12:10:00,36.36,36.37,36.28,36.3,46200.0,25.844,25.8511,25.7871,25.8013,46200.0
2011-07-29 12:15:00,36.29,36.36,36.27,36.35,94400.0,25.7942,25.844,25.78,25.8369,94400.0
2011-07-29 12:20:00,36.36,36.36,36.3,36.36,28900.0,25.844,25.844,25.8013,25.844,28900.0
2011-07-29 12:25:00,36.35,36.36,36.33,36.33,25400.0,25.8369,25.844,25.8227,25.8227,25400.0
2011-07-29 12:30:00,36.34,36.36,36.28,36.29,97200.0,25.8298,25.844,25.7871,25.7942,97200.0
2011-07-29 12:35:00,36.28,36.4,36.28,36.39,50600.0,25.7871,25.8724,25.7871,25.8653,50600.0
2011-07-29 12:40:00,36.4,36.45,36.39,36.44,26600.0,25.8724,25.908,25.8653,25.9008,26600.0
2011-07-29 12:45:00,36.44,36.45,36.35,36.35,56200.0,25.9008,25.908,25.8369,25.8369,56200.0
2011-07-29 12:50:00,36.35,36.38,36.32,36.33,70300.0,25.8369,25.8582,25.8156,25.8227,70300.0
2011-07-29 12:55:00,36.33,36.38,36.31,36.32,50800.0,25.8227,25.8582,25.8084,25.8156,50800.0
2011-07-29 13:00:00,36.33,36.36,36.29,36.3,60500.0,25.8227,25.844,25.7942,25.8013,60500.0
2011-07-29 13:05:00,36.31,36.34,36.29,36.33,38800.0,25.8084,25.8298,25.7942,25.8227,38800.0
2011-07-29 13:10:00,36.34,36.34,36.29,36.29,25400.0,25.8298,25.8298,25.7942,25.7942,25400.0
2011-07-29 13:15:00,36.29,36.29,36.27,36.27,23800.0,25.7942,25.7942,25.78,25.78,23800.0
2011-07-29 13:20:00,36.27,36.36,36.27,36.35,38700.0,25.78,25.844,25.78,25.8369,38700.0
2011-07-29 13:25:00,36.36,36.36,36.31,36.33,31100.0,25.844,25.844,25.8084,25.8227,31100.0
2011-07-29 13:30:00,36.33,36.37,36.29,36.36,52100.0,25.8227,25.8511,25.7942,25.844,52100.0
2011-07-29 13:35:00,36.36,36.37,36.34,36.35,74500.0,25.844,25.8511,25.8298,25.8369,74500.0
2011-07-29 13:40:00,36.35,36.39,36.34,36.37,48500.0,25.8369,25.8653,25.8298,25.8511,48500.0
2011-07-29 13:45:00,36.37,36.44,36.37,36.43,61200.0,25.8511,25.9008,25.8511,25.8937,61200.0
2011-07-29 13:50:00,36.43,36.44,36.4,36.4,44800.0,25.8937,25.9008,25.8724,25.8724,44800.0
2011-07-29 13:55:00,36.4,36.4,36.38,36.4,39400.0,25.8724,25.8724,25.8582,25.8724,39400.0
2011-07-29 14:00:00,36.39,36.42,36.37,36.39,43400.0,25.8653,25.8866,25.8511,25.8653,43400.0
2011-07-29 14:05:00,36.4,36.46,36.39,36.43,43200.0,25.8724,25.9151,25.8653,25.8937,43200.0
2011-07-29 14:10:00,36.43,36.44,36.39,36.4,57300.0,25.8937,25.9008,25.8653,25.8724,57300.0
2011-07-29 14:15:00,36.39,36.39,36.36,36.39,57800.0,25.8653,25.8653,25.844,25.8653,57800.0
2011-07-29 14:20:00,36.39,36.41,36.38,36.4,43900.0,25.8653,25.8795,25.8582,25.8724,43900.0
2011-07-29 14:25:00,36.4,36.43,36.39,36.43,68300.0,25.8724,25.8937,25.8653,25.8937,68300.0
2011-07-29 14:30:00,36.43,36.44,36.39,36.44,85400.0,25.8937,25.9008,25.8653,25.9008,85400.0
2011-07-29 14:35:00,36.43,36.46,36.42,36.46,42900.0,25.8937,25.9151,25.8866,25.9151,42900.0
2011-07-29 14:40:00,36.46,36.51,36.46,36.47,100400.0,25.9151,25.9506,25.9151,25.9222,100400.0
2011-07-29 14:45:00,36.46,36.48,36.46,36.46,78500.0,25.9151,25.9293,25.9151,25.9151,78500.0
2011-07-29 14:50:00,36.46,36.51,36.46,36.49,83600.0,25.9151,25.9506,25.9151,25.9364,83600.0
2011-07-29 14:55:00,36.5,36.53,36.49,36.49,136700.0,25.9435,25.9648,25.9364,25.9364,136700.0
2011-07-29 15:00:00,36.49,36.49,36.46,36.48,97100.0,25.9364,25.9364,25.9151,25.9293,97100.0
2011-07-29 15:05:00,36.48,36.51,36.48,36.51,58900.0,25.9293,25.9506,25.9293,25.9506,58900.0
2011-07-29 15:10:00,36.51,36.51,36.46,36.48,103500.0,25.9506,25.9506,25.9151,25.9293,103500.0
2011-07-29 15:15:00,36.48,36.51,36.47,36.47,121000.0,25.9293,25.9506,25.9222,25.9222,121000.0
2011-07-29 15:20:00,36.47,36.48,36.43,36.43,123400.0,25.9222,25.9293,25.8937,25.8937,123400.0
2011-07-29 15:25:00,36.42,36.45,36.41,36.44,72600.0,25.8866,25.908,25.8795,25.9008,72600.0
2011-07-29 15:30:00,36.45,36.45,36.4,36.4,107200.0,25.908,25.908,25.8724,25.8724,107200.0
2011-07-29 15:35:00,36.41,36.46,36.4,36.45,115400.0,25.8795,25.9151,25.8724,25.908,115400.0
2011-07-29 15:40:00,36.45,36.46,36.42,36.42,93200.0,25.908,25.9151,25.8866,25.8866,93200.0
2011-07-29 15:45:00,36.42,36.42,36.35,36.35,296500.0,25.8866,25.8866,25.8369,25.8369,296500.0
2011-07-29 15:50:00,36.35,36.41,36.35,36.41,159200.0,25.8369,25.8795,25.8369,25.8795,159200.0
2011-07-29 15:55:00,36.41,36.45,36.37,36.37,541700.0,25.8795,25.908,25.8511,25.8511,541700.0
2011-08-01 09:30:00,36.78,37.0,36.72,36.97,489400.0,26.1425,26.2989,26.0999,26.2776,489400.0
2011-08-01 09:35:00,36.97,37.11,36.84,37.0,280100.0,26.2776,26.3771,26.1852,26.2989,280100.0
2011-08-01 09:40:00,37.0,37.16,36.98,37.14,339300.0,26.2989,26.4126,26.2847,26.3984,339300.0
2011-08-01 09:45:00,37.14,37.14,36.98,37.09,257400.0,26.3984,26.3984,26.2847,26.3629,257400.0
2011-08-01 09:50:00,37.08,37.11,37.0,37.04,195000.0,26.3557,26.3771,26.2989,26.3273,195000.0
2011-08-01 09:55:00,37.02,37.03,36.92,36.95,498300.0,26.3131,26.3202,26.242,26.2633,498300.0
2011-08-01 10:00:00,36.95,36.95,36.38,36.43,356700.0,26.2633,26.2633,25.8582,25.8937,356700.0
2011-08-01 10:05:00,36.43,36.66,36.41,36.64,165500.0,25.8937,26.0572,25.8795,26.043,165500.0
2011-08-01 10:10:00,36.64,36.71,36.57,36.68,170900.0,26.043,26.0928,25.9933,26.0714,170900.0
2011-08-01 10:15:00,36.69,36.88,36.68,36.8,237500.0,26.0785,26.2136,26.0714,26.1567,237500.0
2011-08-01 10:20:00,36.81,36.96,36.79,36.84,170500.0,26.1638,26.2705,26.1496,26.1852,170500.0
2011-08-01 10:25:00,36.83,36.85,36.73,36.73,84900.0,26.1781,26.1923,26.107,26.107,84900.0
2011-08-01 10:30:00,36.73,36.74,36.67,36.71,112000.0,26.107,26.1141,26.0643,26.0928,112000.0
2011-08-01 10:35:00,36.71,36.72,36.7,36.72,88800.0,26.0928,26.0999,26.0857,26.0999,88800.0
2011-08-01 10:40:00,36.71,36.72,36.68,36.71,103000.0,26.0928,26.0999,26.0714,26.0928,103000.0
2011-08-01 10:45:00,36.71,36.73,36.68,36.68,89400.0,26.0928,26.107,26.0714,26.0714,89400.0
2011-08-01 10:50:00,36.68,36.77,36.68,36.69,96200.0,26.0714,26.1354,26.0714,26.0785,96200.0
2011-08-01 10:55:00,36.7,36.7,36.67,36.67,49100.0,26.0857,26.0857,26.0643,26.0643,49100.0
2011-08-01 11:00:00,36.67,36.67,36.51,36.52,111500.0,26.0643,26.0643,25.9506,25.9577,111500.0
2011-08-01 11:05:00,36.52,36.56,36.49,36.56,49400.0,25.9577,25.9861,25.9364,25.9861,49400.0
2011-08-01 11:10:00,36.55,36.57,36.47,36.49,65000.0,25.979,25.9933,25.9222,25.9364,65000.0
2011-08-01 11:15:00,36.5,36.51,36.48,36.5,54800.0,25.9435,25.9506,25.9293,25.9435,54800.0
2011-08-01 11:20:00,36.51,36.59,36.51,36.57,47200.0,25.9506,26.0075,25.9506,25.9933,47200.0
2011-08-01 11:25:00,36.57,36.63,36.53,36.57,112700.0,25.9933,26.0359,25.9648,25.9933,112700.0
2011-08-01 11:30:00,36.57,36.57,36.45,36.47,96100.0,25.9933,25.9933,25.908,25.9222,96100.0
2011-08-01 11:35:00,36.47,36.48,36.31,36.33,172700.0,25.9222,25.9293,25.8084,25.8227,172700.0
2011-08-01 11:40:00,36.34,36.36,36.31,36.33,117300.0,25.8298,25.844,25.8084,25.8227,117300.0
2011-08-01 11:45:00,36.34,36.38,36.32,36.35,173600.0,25.8298,25.8582,25.8156,25.8369,173600.0
2011-08-01 11:50:00,36.35,36.4,36.34,36.4,104400.0,25.8369,25.8724,25.8298,25.8724,104400.0
2011-08-01 11:55:00,36.4,36.41,36.31,36.32,152100.0,25.8724,25.8795,25.8084,25.8156,152100.0
2011-08-01 12:00:00,36.32,36.34,36.31,36.34,119300.0,25.8156,25.8298,25.8084,25.8298,119300.0
2011-08-01 12:05:00,36.34,36.35,36.32,36.33,120000.0,25.8298,25.8369,25.8156,25.8227,120000.0
2011-08-01 12:10:00,36.32,36.33,36.26,36.27,81100.0,25.8156,25.8227,25.7729,25.78,81100.0
2011-08-01 12:15:00,36.27,36.29,36.24,36.26,119000.0,25.78,25.7942,25.7587,25.7729,119000.0
2011-08-01 12:20:00,36.26,36.27,36.23,36.24,96900.0,25.7729,25.78,25.7516,25.7587,96900.0
2011-08-01 12:25:00,36.24,36.28,36.24,36.27,96400.0,25.7587,25.7871,25.7587,25.78,96400.0
2011-08-01 12:30:00,36.27,36.34,36.27,36.33,73600.0,25.78,25.8298,25.78,25.8227,73600.0
2011-08-01 12:35:00,36.33,36.38,36.32,36.38,53500.0,25.8227,25.8582,25.8156,25.8582,53500.0
2011-08-01 12:40:00,36.38,36.38,36.35,36.36,70600.0,25.8582,25.8582,25.8369,25.844,70600.0
2011-08-01 12:45:00,36.36,36.39,36.36,36.38,80300.0,25.844,25.8653,25.844,25.8582,80300.0
2011-08-01 12:50:00,36.39,36.48,36.38,36.48,67500.0,25.8653,25.9293,25.8582,25.9293,67500.0
2011-08-01 12:55:00,36.47,36.53,36.47,36.52,158900.0,25.9222,25.9648,25.9222,25.9577,158900.0
2011-08-01 13:00:00,36.52,36.53,36.49,36.52,94900.0,25.9577,25.9648,25.9364,25.9577,94900.0
2011-08-01 13:05:00,36.52,36.52,36.46,36.47,158600.0,25.9577,25.9577,25.9151,25.9222,158600.0
2011-08-01 13:10:00,36.47,36.47,36.45,36.46,47700.0,25.9222,25.9222,25.908,25.9151,47700.0
2011-08-01 13:15:00,36.47,36.52,36.45,36.51,89300.0,25.9222,25.9577,25.908,25.9506,89300.0
2011-08-01 13:20:00,36.51,36.55,36.51,36.54,68100.0,25.9506,25.979,25.9506,25.9719,68100.0
2011-08-01 13:25:00,36.54,36.54,36.5,36.51,96700.0,25.9719,25.9719,25.9435,25.9506,96700.0
2011-08-01 13:30:00,36.51,36.54,36.5,36.54,192700.0,25.9506,25.9719,25.9435,25.9719,192700.0
2011-08-01 13:35:00,36.53,36.54,36.48,36.48,87600.0,25.9648,25.9719,25.9293,25.9293,87600.0
2011-08-01 13:40:00,36.48,36.5,36.47,36.49,86700.0,25.9293,25.9435,25.9222,25.9364,86700.0
2011-08-01 13:45:00,36.49,36.52,36.48,36.48,96100.0,25.9364,25.9577,25.9293,25.9293,96100.0
2011-08-01 13:50:00,36.48,36.51,36.48,36.5,52100.0,25.9293,25.9506,25.9293,25.9435,52100.0
2011-08-01 13:55:00,36.5,36.52,36.49,36.51,64900.0,25.9435,25.9577,25.9364,25.9506,64900.0
2011-08-01 14:00:00,36.51,36.52,36.49,36.49,106400.0,25.9506,25.9577,25.9364,25.9364,106400.0
2011-08-01 14:05:00,36.5,36.5,36.45,36.45,70100.0,25.9435,25.9435,25.908,25.908,70100.0
2011-08-01 14:10:00,36.45,36.46,36.41,36.42,80400.0,25.908,25.9151,25.8795,25.8866,80400.0
2011-08-01 14:15:00,36.42,36.45,36.39,36.43,91600.0,25.8866,25.908,25.8653,25.8937,91600.0
2011-08-01 14:20:00,36.43,36.45,36.41,36.43,97500.0,25.8937,25.908,25.8795,25.8937,97500.0
2011-08-01 14:25:00,36.43,36.44,36.41,36.43,57100.0,25.8937,25.9008,25.8795,25.8937,57100.0
2011-08-01 14:30:00,36.43,36.47,36.42,36.47,74100.0,25.8937,25.9222,25.8866,25.9222,74100.0
2011-08-01 14:35:00,36.47,36.5,36.46,36.47,69400.0,25.9222,25.9435,25.9151,25.9222,69400.0
2011-08-01 14:40:00,36.48,36.54,36.46,36.51,94700.0,25.9293,25.9719,25.9151,25.9506,94700.0
2011-08-01 14:45:00,36.51,36.53,36.5,36.52,85000.0,25.9506,25.9648,25.9435,25.9577,85000.0
2011-08-01 14:50:00,36.52,36.56,36.5,36.56,164400.0,25.9577,25.9861,25.9435,25.9861,164400.0
2011-08-01 14:55:00,36.56,36.65,36.56,36.65,119700.0,25.9861,26.0501,25.9861,26.0501,119700.0
2011-08-01 15:00:00,36.64,36.66,36.63,36.65,90300.0,26.043,26.0572,26.0359,26.0501,90300.0
2011-08-01 15:05:00,36.65,36.66,36.58,36.59,97000.0,26.0501,26.0572,26.0004,26.0075,97000.0
2011-08-01 15:10:00,36.6,36.64,36.59,36.64,89500.0,26.0146,26.043,26.0075,26.043,89500.0
2011-08-01 15:15:00,36.64,36.64,36.58,36.62,86300.0,26.043,26.043,26.0004,26.0288,86300.0
2011-08-01 15:20:00,36.62,36.68,36.61,36.68,134100.0,26.0288,26.0714,26.0217,26.0714,134100.0
2011-08-01 15:25:00,36.68,36.69,36.64,36.65,102400.0,26.0714,26.0785,26.043,26.0501,102400.0
2011-08-01 15:30:00,36.65,36.65,36.58,36.6,211500.0,26.0501,26.0501,26.0004,26.0146,211500.0
2011-08-01 15:35:00,36.59,36.72,36.56,36.71,217000.0,26.0075,26.0999,25.9861,26.0928,217000.0
2011-08-01 15:40:00,36.71,36.72,36.68,36.7,167400.0,26.0928,26.0999,26.0714,26.0857,167400.0
2011-08-01 15:45:00,36.7,36.72,36.67,36.69,194800.0,26.0857,26.0999,26.0643,26.0785,194800.0
2011-08-01 15:50:00,36.68,36.71,36.59,36.62,277800.0,26.0714,26.0928,26.0075,26.0288,277800.0
2011-08-01 15:55:00,36.62,36.72,36.62,36.69,575500.0,26.0288,26.0999,26.0288,26.0785,575500.0
2011-08-02 09:30:00,36.35,36.73,36.25,36.7,239400.0,25.8369,26.107,25.7658,26.0857,239400.0
2011-08-02 09:35:00,36.7,36.73,36.57,36.6,152000.0,26.0857,26.107,25.9933,26.0146,152000.0
2011-08-02 09:40:00,36.59,36.63,36.56,36.63,118400.0,26.0075,26.0359,25.9861,26.0359,118400.0
2011-08-02 09:45:00,36.62,36.82,36.62,36.78,215500.0,26.0288,26.1709,26.0288,26.1425,215500.0
2011-08-02 09:50:00,36.78,36.85,36.72,36.84,259400.0,26.1425,26.1923,26.0999,26.1852,259400.0
2011-08-02 09:55:00,36.85,36.9,36.82,36.87,174300.0,26.1923,26.2278,26.1709,26.2065,174300.0
2011-08-02 10:00:00,36.88,36.94,36.83,36.9,217200.0,26.2136,26.2562,26.1781,26.2278,217200.0
2011-08-02 10:05:00,36.9,36.93,36.73,36.78,311400.0,26.2278,26.2491,26.107,26.1425,311400.0
2011-08-02 10:10:00,36.78,36.82,36.76,36.79,88000.0,26.1425,26.1709,26.1283,26.1496,88000.0
2011-08-02 10:15:00,36.78,36.8,36.74,36.78,89900.0,26.1425,26.1567,26.1141,26.1425,89900.0
2011-08-02 10:20:00,36.79,36.84,36.77,36.82,177400.0,26.1496,26.1852,26.1354,26.1709,177400.0
2011-08-02 10:25:00,36.83,36.87,36.78,36.86,119700.0,26.1781,26.2065,26.1425,26.1994,119700.0
2011-08-02 10:30:00,36.87,36.9,36.83,36.9,146200.0,26.2065,26.2278,26.1781,26.2278,146200.0
2011-08-02 10:35:00,36.89,36.96,36.89,36.92,211500.0,26.2207,26.2705,26.2207,26.242,211500.0
2011-08-02 10:40:00,36.92,36.96,36.85,36.95,83900.0,26.242,26.2705,26.1923,26.2633,83900.0
2011-08-02 10:45:00,36.95,36.96,36.86,36.86,207100.0,26.2633,26.2705,26.1994,26.1994,207100.0
2011-08-02 10:50:00,36.86,36.87,36.81,36.83,114300.0,26.1994,26.2065,26.1638,26.1781,114300.0
2011-08-02 10:55:00,36.83,36.83,36.77,36.79,76700.0,26.1781,26.1781,26.1354,26.1496,76700.0
2011-08-02 11:00:00,36.78,36.79,36.72,36.76,262100.0,26.1425,26.1496,26.0999,26.1283,262100.0
2011-08-02 11:05:00,36.76,36.77,36.63,36.63,192500.0,26.1283,26.1354,26.0359,26.0359,192500.0
2011-08-02 11:10:00,36.65,36.7,36.61,36.68,117500.0,26.0501,26.0857,26.0217,26.0714,117500.0
2011-08-02 11:15:00,36.69,36.7,36.63,36.63,62400.0,26.0785,26.0857,26.0359,26.0359,62400.0
2011-08-02 11:20:00,36.63,36.65,36.58,36.59,133800.0,26.0359,26.0501,26.0004,26.0075,133800.0
2011-08-02 11:25:00,36.59,36.69,36.58,36.68,198800.0,26.0075,26.0785,26.0004,26.0714,198800.0
2011-08-02 11:30:00,36.68,36.69,36.61,36.63,138500.0,26.0714,26.0785,26.0217,26.0359,138500.0
2011-08-02 11:35:00,36.63,36.7,36.63,36.69,89900.0,26.0359,26.0857,26.0359,26.0785,89900.0
2011-08-02 11:40:00,36.69,36.69,36.61,36.62,73700.0,26.0785,26.0785,26.0217,26.0288,73700.0
2011-08-02 11:45:00,36.62,36.67,36.6,36.65,91100.0,26.0288,26.0643,26.0146,26.0501,91100.0
2011-08-02 11:50:00,36.65,36.7,36.65,36.67,59800.0,26.0501,26.0857,26.0501,26.0643,59800.0
2011-08-02 11:55:00,36.67,36.68,36.57,36.58,56700.0,26.0643,26.0714,25.9933,26.0004,56700.0
2011-08-02 12:00:00,36.59,36.59,36.57,36.59,138600.0,26.0075,26.0075,25.9933,26.0075,138600.0
2011-08-02 12:05:00,36.59,36.67,36.57,36.62,208400.0,26.0075,26.0643,25.9933,26.0288,208400.0
2011-08-02 12:10:00,36.62,36.64,36.61,36.64,114500.0,26.0288,26.043,26.0217,26.043,114500.0
2011-08-02 12:15:00,36.64,36.69,36.62,36.69,109900.0,26.043,26.0785,26.0288,26.0785,109900.0
2011-08-02 12:20:00,36.69,36.73,36.68,36.71,240500.0,26.0785,26.107,26.0714,26.0928,240500.0
2011-08-02 12:25:00,36.71,36.75,36.7,36.75,127200.0,26.0928,26.1212,26.0857,26.1212,127200.0
2011-08-02 12:30:00,36.75,36.81,36.75,36.8,261600.0,26.1212,26.1638,26.1212,26.1567,261600.0
2011-08-02 12:35:00,36.8,36.82,36.69,36.72,196900.0,26.1567,26.1709,26.0785,26.0999,196900.0
2011-08-02 12:40:00,36.71,36.75,36.69,36.7,117400.0,26.0928,26.1212,26.0785,26.0857,117400.0
2011-08-02 12:45:00,36.69,36.71,36.62,36.64,218800.0,26.0785,26.0928,26.0288,26.043,218800.0
2011-08-02 12:50:00,36.65,36.65,36.6,36.61,88300.0,26.0501,26.0501,26.0146,26.0217,88300.0
2011-08-02 12:55:00,36.6,36.67,36.58,36.67,131700.0,26.0146,26.0643,26.0004,26.0643,131700.0
2011-08-02 13:00:00,36.66,36.68,36.61,36.61,124100.0,26.0572,26.0714,26.0217,26.0217,124100.0
2011-08-02 13:05:00,36.61,36.64,36.56,36.62,81000.0,26.0217,26.043,25.9861,26.0288,81000.0
2011-08-02 13:10:00,36.62,36.62,36.55,36.56,97500.0,26.0288,26.0288,25.979,25.9861,97500.0
2011-08-02 13:15:00,36.56,36.63,36.56,36.63,58000.0,25.9861,26.0359,25.9861,26.0359,58000.0
2011-08-02 13:20:00,36.62,36.65,36.61,36.63,117700.0,26.0288,26.0501,26.0217,26.0359,117700.0
2011-08-02 13:25:00,36.62,36.63,36.58,36.59,65200.0,26.0288,26.0359,26.0004,26.0075,65200.0
2011-08-02 13:30:00,36.58,36.61,36.56,36.57,106700.0,26.0004,26.0217,25.9861,25.9933,106700.0
2011-08-02 13:35:00,36.57,36.58,36.49,36.53,174800.0,25.9933,26.0004,25.9364,25.9648,174800.0
2011-08-02 13:40:00,36.52,36.53,36.47,36.5,184100.0,25.9577,25.9648,25.9222,25.9435,184100.0
2011-08-02 13:45:00,36.5,36.53,36.47,36.48,93100.0,25.9435,25.9648,25.9222,25.9293,93100.0
2011-08-02 13:50:00,36.49,36.5,36.45,36.46,98400.0,25.9364,25.9435,25.908,25.9151,98400.0
2011-08-02 13:55:00,36.46,36.5,36.46,36.49,196200.0,25.9151,25.9435,25.9151,25.9364,196200.0
2011-08-02 14:00:00,36.49,36.56,36.49,36.56,124300.0,25.9364,25.9861,25.9364,25.9861,124300.0
2011-08-02 14:05:00,36.55,36.58,36.55,36.56,94900.0,25.979,26.0004,25.979,25.9861,94900.0
2011-08-02 14:10:00,36.55,36.58,36.55,36.58,46700.0,25.979,26.0004,25.979,26.0004,46700.0
2011-08-02 14:15:00,36.58,36.61,36.56,36.61,92700.0,26.0004,26.0217,25.9861,26.0217,92700.0
2011-08-02 14:20:00,36.6,36.61,36.57,36.59,84200.0,26.0146,26.0217,25.9933,26.0075,84200.0
2011-08-02 14:25:00,36.59,36.59,36.53,36.55,110200.0,26.0075,26.0075,25.9648,25.979,110200.0
2011-08-02 14:30:00,36.56,36.56,36.5,36.55,100900.0,25.9861,25.9861,25.9435,25.979,100900.0
2011-08-02 14:35:00,36.55,36.56,36.5,36.5,53500.0,25.979,25.9861,25.9435,25.9435,53500.0
2011-08-02 14:40:00,36.5,36.51,36.47,36.47,77500.0,25.9435,25.9506,25.9222,25.9222,77500.0
2011-08-02 14:45:00,36.47,36.51,36.47,36.5,68800.0,25.9222,25.9506,25.9222,25.9435,68800.0
2011-08-02 14:50:00,36.5,36.57,36.5,36.57,58600.0,25.9435,25.9933,25.9435,25.9933,58600.0
2011-08-02 14:55:00,36.57,36.63,36.57,36.62,79500.0,25.9933,26.0359,25.9933,26.0288,79500.0
2011-08-02 15:00:00,36.62,36.64,36.56,36.56,75000.0,26.0288,26.043,25.9861,25.9861,75000.0
2011-08-02 15:05:00,36.56,36.6,36.55,36.59,93900.0,25.9861,26.0146,25.979,26.0075,93900.0
2011-08-02 15:10:00,36.58,36.59,36.52,36.56,161500.0,26.0004,26.0075,25.9577,25.9861,161500.0
2011-08-02 15:15:00,36.56,36.6,36.52,36.55,95800.0,25.9861,26.0146,25.9577,25.979,95800.0
2011-08-02 15:20:00,36.55,36.55,36.48,36.48,101600.0,25.979,25.979,25.9293,25.9293,101600.0
2011-08-02 15:25:00,36.48,36.51,36.4,36.49,386800.0,25.9293,25.9506,25.8724,25.9364,386800.0
2011-08-02 15:30:00,36.49,36.57,36.49,36.54,199100.0,25.9364,25.9933,25.9364,25.9719,199100.0
2011-08-02 15:35:00,36.55,36.55,36.49,36.52,103100.0,25.979,25.979,25.9364,25.9577,103100.0
2011-08-02 15:40:00,36.52,36.53,36.38,36.42,272300.0,25.9577,25.9648,25.8582,25.8866,272300.0
2011-08-02 15:45:00,36.42,36.5,36.4,36.45,371500.0,25.8866,25.9435,25.8724,25.908,371500.0
2011-08-02 15:50:00,36.45,36.46,36.35,36.35,300100.0,25.908,25.9151,25.8369,25.8369,300100.0
2011-08-02 15:55:00,36.36,36.42,36.32,36.32,678100.0,25.844,25.8866,25.8156,25.8156,678100.0
2011-08-03 09:30:00,36.34,36.43,36.22,36.28,175600.0,25.8298,25.8937,25.7445,25.7871,175600.0
2011-08-03 09:35:00,36.26,36.32,36.16,36.2,127700.0,25.7729,25.8156,25.7018,25.7303,127700.0
2011-08-03 09:40:00,36.2,36.3,36.18,36.18,107300.0,25.7303,25.8013,25.716,25.716,107300.0
2011-08-03 09:45:00,36.19,36.22,36.15,36.16,375700.0,25.7232,25.7445,25.6947,25.7018,375700.0
2011-08-03 09:50:00,36.17,36.2,36.16,36.18,200300.0,25.7089,25.7303,25.7018,25.716,200300.0
2011-08-03 09:55:00,36.18,36.2,36.15,36.16,69200.0,25.716,25.7303,25.6947,25.7018,69200.0
2011-08-03 10:00:00,36.16,36.24,36.11,36.15,172900.0,25.7018,25.7587,25.6663,25.6947,172900.0
2011-08-03 10:05:00,36.15,36.16,36.04,36.09,165900.0,25.6947,25.7018,25.6165,25.6521,165900.0
2011-08-03 10:10:00,36.09,36.15,36.04,36.09,101400.0,25.6521,25.6947,25.6165,25.6521,101400.0
2011-08-03 10:15:00,36.1,36.11,36.03,36.05,68500.0,25.6592,25.6663,25.6094,25.6236,68500.0
2011-08-03 10:20:00,36.06,36.06,35.99,36.0,171800.0,25.6308,25.6308,25.581,25.5881,171800.0
2011-08-03 10:25:00,36.0,36.01,35.99,36.0,233300.0,25.5881,25.5952,25.581,25.5881,233300.0
2011-08-03 10:30:00,36.0,36.01,35.81,35.84,283200.0,25.5881,25.5952,25.4531,25.4744,283200.0
2011-08-03 10:35:00,35.84,35.9,35.62,35.65,259600.0,25.4744,25.517,25.318,25.3393,259600.0
2011-08-03 10:40:00,35.65,35.66,35.55,35.62,308600.0,25.3393,25.3464,25.2683,25.318,308600.0
2011-08-03 10:45:00,35.64,35.64,35.59,35.62,130200.0,25.3322,25.3322,25.2967,25.318,130200.0
2011-08-03 10:50:00,35.62,35.78,35.59,35.78,184500.0,25.318,25.4317,25.2967,25.4317,184500.0
2011-08-03 10:55:00,35.79,35.79,35.71,35.72,157600.0,25.4388,25.4388,25.382,25.3891,157600.0
2011-08-03 11:00:00,35.72,35.81,35.71,35.71,161700.0,25.3891,25.4531,25.382,25.382,161700.0
2011-08-03 11:05:00,35.72,35.73,35.65,35.65,145200.0,25.3891,25.3962,25.3393,25.3393,145200.0
2011-08-03 11:10:00,35.65,35.8,35.63,35.78,103800.0,25.3393,25.4459,25.3251,25.4317,103800.0
2011-08-03 11:15:00,35.78,35.87,35.77,35.87,197400.0,25.4317,25.4957,25.4246,25.4957,197400.0
2011-08-03 11:20:00,35.86,35.88,35.76,35.76,209000.0,25.4886,25.5028,25.4175,25.4175,209000.0
2011-08-03 11:25:00,35.76,35.79,35.68,35.69,158100.0,25.4175,25.4388,25.3607,25.3678,158100.0
2011-08-03 11:30:00,35.69,35.8,35.69,35.76,146800.0,25.3678,25.4459,25.3678,25.4175,146800.0
2011-08-03 11:35:00,35.76,35.87,35.76,35.82,111800.0,25.4175,25.4957,25.4175,25.4602,111800.0
2011-08-03 11:40:00,35.82,35.86,35.74,35.78,141900.0,25.4602,25.4886,25.4033,25.4317,141900.0
2011-08-03 11:45:00,35.79,35.85,35.77,35.84,144300.0,25.4388,25.4815,25.4246,25.4744,144300.0
2011-08-03 11:50:00,35.84,35.9,35.83,35.89,77000.0,25.4744,25.517,25.4673,25.5099,77000.0
2011-08-03 11:55:00,35.89,35.95,35.88,35.89,88000.0,25.5099,25.5526,25.5028,25.5099,88000.0
2011-08-03 12:00:00,35.89,35.9,35.73,35.74,86600.0,25.5099,25.517,25.3962,25.4033,86600.0
2011-08-03 12:05:00,35.73,35.74,35.68,35.72,51400.0,25.3962,25.4033,25.3607,25.3891,51400.0
2011-08-03 12:10:00,35.72,35.77,35.71,35.75,49600.0,25.3891,25.4246,25.382,25.4104,49600.0
2011-08-03 12:15:00,35.75,35.77,35.69,35.69,100600.0,25.4104,25.4246,25.3678,25.3678,100600.0
2011-08-03 12:20:00,35.69,35.69,35.62,35.68,45100.0,25.3678,25.3678,25.318,25.3607,45100.0
2011-08-03 12:25:00,35.68,35.72,35.67,35.7,23500.0,25.3607,25.3891,25.3535,25.3749,23500.0
2011-08-03 12:30:00,35.7,35.7,35.64,35.7,115200.0,25.3749,25.3749,25.3322,25.3749,115200.0
2011-08-03 12:35:00,35.7,35.77,35.7,35.75,63400.0,25.3749,25.4246,25.3749,25.4104,63400.0
2011-08-03 12:40:00,35.75,35.76,35.72,35.76,40700.0,25.4104,25.4175,25.3891,25.4175,40700.0
2011-08-03 12:45:00,35.75,35.8,35.75,35.78,62100.0,25.4104,25.4459,25.4104,25.4317,62100.0
2011-08-03 12:50:00,35.77,35.81,35.74,35.75,62900.0,25.4246,25.4531,25.4033,25.4104,62900.0
2011-08-03 12:55:00,35.75,35.8,35.74,35.75,63300.0,25.4104,25.4459,25.4033,25.4104,63300.0
2011-08-03 13:00:00,35.76,35.77,35.7,35.7,113500.0,25.4175,25.4246,25.3749,25.3749,113500.0
2011-08-03 13:05:00,35.7,35.7,35.67,35.69,88400.0,25.3749,25.3749,25.3535,25.3678,88400.0
2011-08-03 13:10:00,35.69,35.78,35.69,35.77,225300.0,25.3678,25.4317,25.3678,25.4246,225300.0
2011-08-03 13:15:00,35.77,35.79,35.74,35.76,117000.0,25.4246,25.4388,25.4033,25.4175,117000.0
2011-08-03 13:20:00,35.75,35.83,35.73,35.82,45300.0,25.4104,25.4673,25.3962,25.4602,45300.0
2011-08-03 13:25:00,35.83,35.83,35.75,35.8,66000.0,25.4673,25.4673,25.4104,25.4459,66000.0
2011-08-03 13:30:00,35.81,35.94,35.8,35.92,82400.0,25.4531,25.5455,25.4459,25.5312,82400.0
2011-08-03 13:35:00,35.93,36.01,35.91,35.98,167600.0,25.5384,25.5952,25.5241,25.5739,167600.0
2011-08-03 13:40:00,36.0,36.06,35.99,36.02,112800.0,25.5881,25.6308,25.581,25.6023,112800.0
2011-08-03 13:45:00,36.03,36.13,36.02,36.06,117200.0,25.6094,25.6805,25.6023,25.6308,117200.0
2011-08-03 13:50:00,36.06,36.07,36.04,36.06,140900.0,25.6308,25.6379,25.6165,25.6308,140900.0
2011-08-03 13:55:00,36.06,36.08,36.04,36.04,114200.0,25.6308,25.645,25.6165,25.6165,114200.0
2011-08-03 14:00:00,36.05,36.1,36.04,36.09,105800.0,25.6236,25.6592,25.6165,25.6521,105800.0
2011-08-03 14:05:00,36.08,36.1,36.04,36.06,102700.0,25.645,25.6592,25.6165,25.6308,102700.0
2011-08-03 14:10:00,36.07,36.14,36.07,36.14,68000.0,25.6379,25.6876,25.6379,25.6876,68000.0
2011-08-03 14:15:00,36.15,36.15,35.99,35.99,111400.0,25.6947,25.6947,25.581,25.581,111400.0
2011-08-03 14:20:00,35.99,36.07,35.95,35.99,87300.0,25.581,25.6379,25.5526,25.581,87300.0
2011-08-03 14:25:00,35.98,35.99,35.89,35.93,191100.0,25.5739,25.581,25.5099,25.5384,191100.0
2011-08-03 14:30:00,35.93,35.97,35.88,35.89,122000.0,25.5384,25.5668,25.5028,25.5099,122000.0
2011-08-03 14:35:00,35.89,35.91,35.81,35.9,109000.0,25.5099,25.5241,25.4531,25.517,109000.0
2011-08-03 14:40:00,35.9,35.96,35.89,35.94,91900.0,25.517,25.5597,25.5099,25.5455,91900.0
2011-08-03 14:45:00,35.95,35.97,35.88,35.97,136600.0,25.5526,25.5668,25.5028,25.5668,136600.0
2011-08-03 14:50:00,35.97,35.97,35.88,35.94,128300.0,25.5668,25.5668,25.5028,25.5455,128300.0
2011-08-03 14:55:00,35.94,35.99,35.9,35.94,108200.0,25.5455,25.581,25.517,25.5455,108200.0
2011-08-03 15:00:00,35.95,36.0,35.95,35.99,101400.0,25.5526,25.5881,25.5526,25.581,101400.0
2011-08-03 15:05:00,35.99,36.0,35.9,35.9,73700.0,25.581,25.5881,25.517,25.517,73700.0
2011-08-03 15:10:00,35.89,35.98,35.89,35.94,122500.0,25.5099,25.5739,25.5099,25.5455,122500.0
2011-08-03 15:15:00,35.94,36.05,35.94,36.04,183900.0,25.5455,25.6236,25.5455,25.6165,183900.0
2011-08-03 15:20:00,36.05,36.11,36.04,36.1,187600.0,25.6236,25.6663,25.6165,25.6592,187600.0
2011-08-03 15:25:00,36.09,36.15,36.08,36.09,207900.0,25.6521,25.6947,25.645,25.6521,207900.0
2011-08-03 15:30:00,36.1,36.14,36.09,36.13,217800.0,25.6592,25.6876,25.6521,25.6805,217800.0
2011-08-03 15:35:00,36.13,36.27,36.13,36.26,350400.0,25.6805,25.78,25.6805,25.7729,350400.0
2011-08-03 15:40:00,36.26,36.26,36.2,36.23,404700.0,25.7729,25.7729,25.7303,25.7516,404700.0
2011-08-03 15:45:00,36.23,36.23,36.21,36.23,389500.0,25.7516,25.7516,25.7374,25.7516,389500.0
2011-08-03 15:50:00,36.22,36.26,36.18,36.23,415900.0,25.7445,25.7729,25.716,25.7516,415900.0
2011-08-03 15:55:00,36.23,36.24,36.19,36.23,391900.0,25.7516,25.7587,25.7232,25.7516,391900.0
2011-08-04 09:30:00,35.37,35.43,34.62,35.19,744000.0,25.1403,25.183,24.6072,25.0124,744000.0
2011-08-04 09:35:00,35.21,35.25,35.01,35.07,359700.0,25.0266,25.055,24.8844,24.9271,359700.0
2011-08-04 09:40:00,35.06,35.14,35.0,35.09,523600.0,24.92,24.9768,24.8773,24.9413,523600.0
2011-08-04 09:45:00,35.09,35.28,35.02,35.06,240900.0,24.9413,25.0763,24.8915,24.92,240900.0
2011-08-04 09:50:00,35.06,35.13,35.0,35.09,333400.0,24.92,24.9697,24.8773,24.9413,333400.0
2011-08-04 09:55:00,35.07,35.11,34.89,35.01,581900.0,24.9271,24.9555,24.7991,24.8844,581900.0
2011-08-04 10:00:00,35.01,35.09,34.99,35.0,240500.0,24.8844,24.9413,24.8702,24.8773,240500.0
2011-08-04 10:05:00,35.01,35.08,34.98,35.01,184300.0,24.8844,24.9342,24.8631,24.8844,184300.0
2011-08-04 10:10:00,35.01,35.01,35.0,35.0,277200.0,24.8844,24.8844,24.8773,24.8773,277200.0
2011-08-04 10:15:00,35.0,35.05,34.99,35.01,296800.0,24.8773,24.9129,24.8702,24.8844,296800.0
2011-08-04 10:20:00,35.0,35.15,35.0,35.03,229300.0,24.8773,24.9839,24.8773,24.8986,229300.0
2011-08-04 10:25:00,35.02,35.06,34.98,35.0,231800.0,24.8915,24.92,24.8631,24.8773,231800.0
2011-08-04 10:30:00,35.01,35.11,35.0,35.09,123200.0,24.8844,24.9555,24.8773,24.9413,123200.0
2011-08-04 10:35:00,35.1,35.1,35.02,35.03,133300.0,24.9484,24.9484,24.8915,24.8986,133300.0
2011-08-04 10:40:00,35.02,35.02,34.91,34.95,455500.0,24.8915,24.8915,24.8134,24.8418,455500.0
2011-08-04 10:45:00,34.95,34.95,34.76,34.8,436200.0,24.8418,24.8418,24.7067,24.7352,436200.0
2011-08-04 10:50:00,34.8,34.81,34.75,34.76,307400.0,24.7352,24.7423,24.6996,24.7067,307400.0
2011-08-04 10:55:00,34.77,34.79,34.74,34.76,262000.0,24.7138,24.7281,24.6925,24.7067,262000.0
2011-08-04 11:00:00,34.76,34.79,34.63,34.75,247300.0,24.7067,24.7281,24.6143,24.6996,247300.0
2011-08-04 11:05:00,34.76,34.77,34.69,34.7,181500.0,24.7067,24.7138,24.657,24.6641,181500.0
2011-08-04 11:10:00,34.7,34.73,34.64,34.65,145600.0,24.6641,24.6854,24.6214,24.6286,145600.0
2011-08-04 11:15:00,34.65,34.66,34.61,34.66,369100.0,24.6286,24.6357,24.6001,24.6357,369100.0
2011-08-04 11:20:00,34.65,34.66,34.48,34.51,258200.0,24.6286,24.6357,24.5077,24.529,258200.0
2011-08-04 11:25:00,34.51,34.55,34.51,34.54,215300.0,24.529,24.5575,24.529,24.5504,215300.0
2011-08-04 11:30:00,34.54,34.57,34.52,34.57,138500.0,24.5504,24.5717,24.5362,24.5717,138500.0
2011-08-04 11:35:00,34.56,34.57,34.51,34.52,103000.0,24.5646,24.5717,24.529,24.5362,103000.0
2011-08-04 11:40:00,34.51,34.52,34.43,34.43,540200.0,24.529,24.5362,24.4722,24.4722,540200.0
2011-08-04 11:45:00,34.43,34.44,34.24,34.31,314400.0,24.4722,24.4793,24.3371,24.3869,314400.0
2011-08-04 11:50:00,34.32,34.39,34.26,34.37,216900.0,24.394,24.4437,24.3513,24.4295,216900.0
2011-08-04 11:55:00,34.38,34.47,34.37,34.46,128600.0,24.4366,24.5006,24.4295,24.4935,128600.0
2011-08-04 12:00:00,34.45,34.58,34.43,34.58,125600.0,24.4864,24.5788,24.4722,24.5788,125600.0
2011-08-04 12:05:00,34.58,34.74,34.58,34.73,318500.0,24.5788,24.6925,24.5788,24.6854,318500.0
2011-08-04 12:10:00,34.73,34.88,34.66,34.84,221400.0,24.6854,24.792,24.6357,24.7636,221400.0
2011-08-04 12:15:00,34.84,34.84,34.7,34.71,120100.0,24.7636,24.7636,24.6641,24.6712,120100.0
2011-08-04 12:20:00,34.7,34.72,34.66,34.7,162200.0,24.6641,24.6783,24.6357,24.6641,162200.0
2011-08-04 12:25:00,34.68,34.92,34.66,34.91,251800.0,24.6499,24.8205,24.6357,24.8134,251800.0
2011-08-04 12:30:00,34.91,35.58,34.91,34.97,176500.0,24.8134,25.2896,24.8134,24.856,176500.0
2011-08-04 12:35:00,34.97,35.0,34.94,34.99,112700.0,24.856,24.8773,24.8347,24.8702,112700.0
2011-08-04 12:40:00,35.0,35.07,34.99,35.02,72200.0,24.8773,24.9271,24.8702,24.8915,72200.0
2011-08-04 12:45:00,35.02,35.11,35.0,35.11,109500.0,24.8915,24.9555,24.8773,24.9555,109500.0
2011-08-04 12:50:00,35.11,35.11,35.08,35.09,150700.0,24.9555,24.9555,24.9342,24.9413,150700.0
2011-08-04 12:55:00,35.09,35.12,35.0,35.0,173900.0,24.9413,24.9626,24.8773,24.8773,173900.0
2011-08-04 13:00:00,35.01,35.06,34.97,34.97,200700.0,24.8844,24.92,24.856,24.856,200700.0
2011-08-04 13:05:00,34.97,35.01,34.94,34.98,75200.0,24.856,24.8844,24.8347,24.8631,75200.0
2011-08-04 13:10:00,35.0,35.0,34.8,34.86,100100.0,24.8773,24.8773,24.7352,24.7778,100100.0
2011-08-04 13:15:00,34.86,34.93,34.85,34.9,66100.0,24.7778,24.8276,24.7707,24.8062,66100.0
2011-08-04 13:20:00,34.9,34.92,34.84,34.85,239800.0,24.8062,24.8205,24.7636,24.7707,239800.0
2011-08-04 13:25:00,34.85,34.95,34.85,34.95,132700.0,24.7707,24.8418,24.7707,24.8418,132700.0
2011-08-04 13:30:00,34.95,34.95,34.9,34.94,74400.0,24.8418,24.8418,24.8062,24.8347,74400.0
2011-08-04 13:35:00,34.94,34.96,34.9,34.96,75000.0,24.8347,24.8489,24.8062,24.8489,75000.0
2011-08-04 13:40:00,34.96,34.98,34.88,34.89,98400.0,24.8489,24.8631,24.792,24.7991,98400.0
2011-08-04 13:45:00,34.88,34.88,34.8,34.87,200600.0,24.792,24.792,24.7352,24.7849,200600.0
2011-08-04 13:50:00,34.88,34.88,34.75,34.76,156100.0,24.792,24.792,24.6996,24.7067,156100.0
2011-08-04 13:55:00,34.76,34.81,34.73,34.76,120200.0,24.7067,24.7423,24.6854,24.7067,120200.0
2011-08-04 14:00:00,34.77,34.83,34.73,34.82,347200.0,24.7138,24.7565,24.6854,24.7494,347200.0
2011-08-04 14:05:00,34.82,34.83,34.78,34.82,161300.0,24.7494,24.7565,24.721,24.7494,161300.0
2011-08-04 14:10:00,34.82,34.83,34.74,34.76,111500.0,24.7494,24.7565,24.6925,24.7067,111500.0
2011-08-04 14:15:00,34.76,34.77,34.6,34.67,294500.0,24.7067,24.7138,24.593,24.6428,294500.0
2011-08-04 14:20:00,34.67,34.73,34.63,34.64,223300.0,24.6428,24.6854,24.6143,24.6214,223300.0
2011-08-04 14:25:00,34.63,34.66,34.57,34.64,254500.0,24.6143,24.6357,24.5717,24.6214,254500.0
2011-08-04 14:30:00,34.64,34.72,34.62,34.7,240400.0,24.6214,24.6783,24.6072,24.6641,240400.0
2011-08-04 14:35:00,34.7,34.71,34.67,34.7,180400.0,24.6641,24.6712,24.6428,24.6641,180400.0
2011-08-04 14:40:00,34.7,34.72,34.64,34.66,197800.0,24.6641,24.6783,24.6214,24.6357,197800.0
2011-08-04 14:45:00,34.66,34.67,34.6,34.64,125500.0,24.6357,24.6428,24.593,24.6214,125500.0
2011-08-04 14:50:00,34.65,34.67,34.57,34.57,202400.0,24.6286,24.6428,24.5717,24.5717,202400.0
2011-08-04 14:55:00,34.58,34.58,34.51,34.55,216000.0,24.5788,24.5788,24.529,24.5575,216000.0
2011-08-04 15:00:00,34.55,34.62,34.51,34.59,203400.0,24.5575,24.6072,24.529,24.5859,203400.0
2011-08-04 15:05:00,34.6,34.64,34.59,34.6,179600.0,24.593,24.6214,24.5859,24.593,179600.0
2011-08-04 15:10:00,34.61,34.61,34.48,34.48,125700.0,24.6001,24.6001,24.5077,24.5077,125700.0
2011-08-04 15:15:00,34.46,34.5,34.3,34.32,220700.0,24.4935,24.5219,24.3798,24.394,220700.0
2011-08-04 15:20:00,34.32,34.38,34.28,34.3,221100.0,24.394,24.4366,24.3656,24.3798,221100.0
2011-08-04 15:25:00,34.3,34.32,34.15,34.16,532500.0,24.3798,24.394,24.2732,24.2803,532500.0
2011-08-04 15:30:00,34.16,34.19,34.11,34.19,297900.0,24.2803,24.3016,24.2447,24.3016,297900.0
2011-08-04 15:35:00,34.18,34.26,34.16,34.22,268600.0,24.2945,24.3513,24.2803,24.3229,268600.0
2011-08-04 15:40:00,34.22,34.23,34.03,34.04,380200.0,24.3229,24.33,24.1879,24.195,380200.0
2011-08-04 15:45:00,34.04,34.08,34.01,34.06,473200.0,24.195,24.2234,24.1737,24.2092,473200.0
2011-08-04 15:50:00,34.06,34.09,34.0,34.05,673200.0,24.2092,24.2305,24.1665,24.2021,673200.0
2011-08-04 15:55:00,34.06,34.11,34.0,34.01,778700.0,24.2092,24.2447,24.1665,24.1737,778700.0
2011-08-05 09:30:00,34.35,34.47,34.0,34.09,331900.0,24.4153,24.5006,24.1665,24.2305,331900.0
2011-08-05 09:35:00,34.12,34.34,34.07,34.31,200200.0,24.2518,24.4082,24.2163,24.3869,200200.0
2011-08-05 09:40:00,34.31,34.32,34.08,34.16,228700.0,24.3869,24.394,24.2234,24.2803,228700.0
2011-08-05 09:45:00,34.17,34.26,34.09,34.11,474600.0,24.2874,24.3513,24.2305,24.2447,474600.0
2011-08-05 09:50:00,34.11,34.13,33.76,33.92,272100.0,24.2447,24.2589,23.996,24.1097,272100.0
2011-08-05 09:55:00,33.92,34.01,33.56,33.8,284000.0,24.1097,24.1737,23.8538,24.0244,284000.0
2011-08-05 10:00:00,33.79,33.86,33.69,33.72,632600.0,24.0173,24.067,23.9462,23.9675,632600.0
2011-08-05 10:05:00,33.72,33.85,33.64,33.84,533800.0,23.9675,24.0599,23.9107,24.0528,533800.0
2011-08-05 10:10:00,33.84,33.87,33.68,33.72,276900.0,24.0528,24.0741,23.9391,23.9675,276900.0
2011-08-05 10:15:00,33.68,33.84,33.65,33.8,274200.0,23.9391,24.0528,23.9178,24.0244,274200.0
2011-08-05 10:20:00,33.81,33.83,33.72,33.76,374100.0,24.0315,24.0457,23.9675,23.996,374100.0
2011-08-05 10:25:00,33.75,33.84,33.7,33.71,259200.0,23.9888,24.0528,23.9533,23.9604,259200.0
2011-08-05 10:30:00,33.7,33.72,33.57,33.62,303500.0,23.9533,23.9675,23.8609,23.8964,303500.0
2011-08-05 10:35:00,33.63,33.68,33.48,33.66,286300.0,23.9036,23.9391,23.7969,23.9249,286300.0
2011-08-05 10:40:00,33.66,33.69,33.57,33.62,236400.0,23.9249,23.9462,23.8609,23.8964,236400.0
2011-08-05 10:45:00,33.61,33.62,33.46,33.58,333400.0,23.8893,23.8964,23.7827,23.868,333400.0
2011-08-05 10:50:00,33.57,33.63,33.51,33.54,158500.0,23.8609,23.9036,23.8183,23.8396,158500.0
2011-08-05 10:55:00,33.53,33.7,33.51,33.7,82500.0,23.8325,23.9533,23.8183,23.9533,82500.0
2011-08-05 11:00:00,33.7,33.71,33.6,33.64,141700.0,23.9533,23.9604,23.8822,23.9107,141700.0
2011-08-05 11:05:00,33.64,33.66,33.56,33.62,131400.0,23.9107,23.9249,23.8538,23.8964,131400.0
2011-08-05 11:10:00,33.61,33.64,33.5,33.53,116600.0,23.8893,23.9107,23.8112,23.8325,116600.0
2011-08-05 11:15:00,33.52,33.57,33.48,33.54,202900.0,23.8254,23.8609,23.7969,23.8396,202900.0
2011-08-05 11:20:00,33.54,33.65,33.52,33.65,250300.0,23.8396,23.9178,23.8254,23.9178,250300.0
2011-08-05 11:25:00,33.64,33.86,33.63,33.66,274000.0,23.9107,24.067,23.9036,23.9249,274000.0
2011-08-05 11:30:00,33.66,33.74,33.59,33.72,278700.0,23.9249,23.9817,23.8751,23.9675,278700.0
2011-08-05 11:35:00,33.72,33.75,33.62,33.64,186800.0,23.9675,23.9888,23.8964,23.9107,186800.0
2011-08-05 11:40:00,33.65,33.7,33.58,33.66,138000.0,23.9178,23.9533,23.868,23.9249,138000.0
2011-08-05 11:45:00,33.65,33.66,33.51,33.52,224900.0,23.9178,23.9249,23.8183,23.8254,224900.0
2011-08-05 11:50:00,33.52,33.62,33.51,33.6,294600.0,23.8254,23.8964,23.8183,23.8822,294600.0
2011-08-05 11:55:00,33.59,33.6,33.25,33.36,307400.0,23.8751,23.8822,23.6335,23.7116,307400.0
2011-08-05 12:00:00,33.35,33.6,33.34,33.52,221200.0,23.7045,23.8822,23.6974,23.8254,221200.0
2011-08-05 12:05:00,33.53,33.66,33.47,33.65,159500.0,23.8325,23.9249,23.7898,23.9178,159500.0
2011-08-05 12:10:00,33.65,33.84,33.62,33.81,283200.0,23.9178,24.0528,23.8964,24.0315,283200.0
2011-08-05 12:15:00,33.82,34.15,33.82,33.83,220200.0,24.0386,24.2732,24.0386,24.0457,220200.0
2011-08-05 12:20:00,33.83,33.89,33.73,33.86,195100.0,24.0457,24.0884,23.9746,24.067,195100.0
2011-08-05 12:25:00,33.87,33.92,33.76,33.77,188200.0,24.0741,24.1097,23.996,24.0031,188200.0
2011-08-05 12:30:00,33.77,33.79,33.7,33.79,174900.0,24.0031,24.0173,23.9533,24.0173,174900.0
2011-08-05 12:35:00,33.78,33.98,33.75,33.94,210400.0,24.0102,24.1523,23.9888,24.1239,210400.0
2011-08-05 12:40:00,33.94,34.05,33.81,33.97,209700.0,24.1239,24.2021,24.0315,24.1452,209700.0
2011-08-05 12:45:00,33.96,34.31,33.89,34.22,234500.0,24.1381,24.3869,24.0884,24.3229,234500.0
2011-08-05 12:50:00,34.22,34.36,34.13,34.19,188500.0,24.3229,24.4224,24.2589,24.3016,188500.0
2011-08-05 12:55:00,34.15,34.25,34.06,34.14,286100.0,24.2732,24.3442,24.2092,24.2661,286100.0
2011-08-05 13:00:00,34.14,34.15,33.93,33.94,240200.0,24.2661,24.2732,24.1168,24.1239,240200.0
2011-08-05 13:05:00,33.94,34.09,33.75,33.99,177100.0,24.1239,24.2305,23.9888,24.1594,177100.0
2011-08-05 13:10:00,33.99,34.12,33.98,34.1,153500.0,24.1594,24.2518,24.1523,24.2376,153500.0
2011-08-05 13:15:00,34.11,34.26,34.08,34.25,113200.0,24.2447,24.3513,24.2234,24.3442,113200.0
2011-08-05 13:20:00,34.26,34.34,34.23,34.32,126500.0,24.3513,24.4082,24.33,24.394,126500.0
2011-08-05 13:25:00,34.32,34.33,34.22,34.26,91200.0,24.394,24.4011,24.3229,24.3513,91200.0
2011-08-05 13:30:00,34.26,34.31,34.17,34.24,86800.0,24.3513,24.3869,24.2874,24.3371,86800.0
2011-08-05 13:35:00,34.24,34.28,34.19,34.22,124300.0,24.3371,24.3656,24.3016,24.3229,124300.0
2011-08-05 13:40:00,34.21,34.29,34.16,34.27,100300.0,24.3158,24.3727,24.2803,24.3585,100300.0
2011-08-05 13:45:00,34.26,34.34,34.18,34.33,124500.0,24.3513,24.4082,24.2945,24.4011,124500.0
2011-08-05 13:50:00,34.32,34.5,34.3,34.46,138000.0,24.394,24.5219,24.3798,24.4935,138000.0
2011-08-05 13:55:00,34.47,34.48,34.29,34.31,113000.0,24.5006,24.5077,24.3727,24.3869,113000.0
2011-08-05 14:00:00,34.3,34.34,34.19,34.25,133000.0,24.3798,24.4082,24.3016,24.3442,133000.0
2011-08-05 14:05:00,34.26,34.28,34.19,34.2,90500.0,24.3513,24.3656,24.3016,24.3087,90500.0
2011-08-05 14:10:00,34.17,34.27,34.11,34.24,120800.0,24.2874,24.3585,24.2447,24.3371,120800.0
2011-08-05 14:15:00,34.23,34.3,34.17,34.28,97600.0,24.33,24.3798,24.2874,24.3656,97600.0
2011-08-05 14:20:00,34.27,34.38,34.27,34.3,136100.0,24.3585,24.4366,24.3585,24.3798,136100.0
2011-08-05 14:25:00,34.3,34.3,34.22,34.26,66700.0,24.3798,24.3798,24.3229,24.3513,66700.0
2011-08-05 14:30:00,34.26,34.26,34.21,34.22,54900.0,24.3513,24.3513,24.3158,24.3229,54900.0
2011-08-05 14:35:00,34.22,34.32,34.21,34.32,52200.0,24.3229,24.394,24.3158,24.394,52200.0
2011-08-05 14:40:00,34.32,34.32,34.22,34.26,75200.0,24.394,24.394,24.3229,24.3513,75200.0
2011-08-05 14:45:00,34.25,34.26,34.13,34.13,67200.0,24.3442,24.3513,24.2589,24.2589,67200.0
2011-08-05 14:50:00,34.12,34.13,34.03,34.11,111200.0,24.2518,24.2589,24.1879,24.2447,111200.0
2011-08-05 14:55:00,34.11,34.13,34.01,34.12,172000.0,24.2447,24.2589,24.1737,24.2518,172000.0
2011-08-05 15:00:00,34.12,34.2,33.95,33.98,162200.0,24.2518,24.3087,24.131,24.1523,162200.0
2011-08-05 15:05:00,33.98,33.99,33.73,33.81,164700.0,24.1523,24.1594,23.9746,24.0315,164700.0
2011-08-05 15:10:00,33.82,34.02,33.77,33.98,139700.0,24.0386,24.1808,24.0031,24.1523,139700.0
2011-08-05 15:15:00,33.99,34.03,33.96,33.98,108900.0,24.1594,24.1879,24.1381,24.1523,108900.0
2011-08-05 15:20:00,33.98,34.14,33.97,34.09,119500.0,24.1523,24.2661,24.1452,24.2305,119500.0
2011-08-05 15:25:00,34.08,34.12,33.92,33.92,213000.0,24.2234,24.2518,24.1097,24.1097,213000.0
2011-08-05 15:30:00,33.91,34.01,33.91,33.97,227900.0,24.1026,24.1737,24.1026,24.1452,227900.0
2011-08-05 15:35:00,33.98,34.12,33.92,34.09,160900.0,24.1523,24.2518,24.1097,24.2305,160900.0
2011-08-05 15:40:00,34.1,34.16,34.09,34.12,275600.0,24.2376,24.2803,24.2305,24.2518,275600.0
2011-08-05 15:45:00,34.13,34.15,34.01,34.08,393400.0,24.2589,24.2732,24.1737,24.2234,393400.0
2011-08-05 15:50:00,34.09,34.25,34.07,34.25,388100.0,24.2305,24.3442,24.2163,24.3442,388100.0
2011-08-05 15:55:00,34.25,34.26,34.14,34.15,391600.0,24.3442,24.3513,24.2661,24.2732,391600.0
2011-08-08 09:30:00,33.11,33.44,33.11,33.43,383100.0,23.5339,23.7685,23.5339,23.7614,383100.0
2011-08-08 09:35:00,33.43,33.65,33.42,33.57,120700.0,23.7614,23.9178,23.7543,23.8609,120700.0
2011-08-08 09:40:00,33.57,33.61,33.5,33.54,251600.0,23.8609,23.8893,23.8112,23.8396,251600.0
2011-08-08 09:45:00,33.53,33.57,33.45,33.45,145200.0,23.8325,23.8609,23.7756,23.7756,145200.0
2011-08-08 09:50:00,33.45,33.56,33.41,33.47,151200.0,23.7756,23.8538,23.7472,23.7898,151200.0
2011-08-08 09:55:00,33.47,33.56,33.18,33.47,163400.0,23.7898,23.8538,23.5837,23.7898,163400.0
2011-08-08 10:00:00,33.47,33.52,33.37,33.37,174800.0,23.7898,23.8254,23.7188,23.7188,174800.0
2011-08-08 10:05:00,33.38,33.44,33.34,33.43,151500.0,23.7259,23.7685,23.6974,23.7614,151500.0
2011-08-08 10:10:00,33.42,33.43,33.28,33.29,113300.0,23.7543,23.7614,23.6548,23.6619,113300.0
2011-08-08 10:15:00,33.28,33.33,33.14,33.29,647600.0,23.6548,23.6903,23.5553,23.6619,647600.0
2011-08-08 10:20:00,33.3,33.33,33.26,33.29,155500.0,23.669,23.6903,23.6406,23.6619,155500.0
2011-08-08 10:25:00,33.28,33.29,33.1,33.13,414700.0,23.6548,23.6619,23.5268,23.5482,414700.0
2011-08-08 10:30:00,33.14,33.24,33.1,33.11,240300.0,23.5553,23.6264,23.5268,23.5339,240300.0
2011-08-08 10:35:00,33.11,33.13,33.0,33.11,234100.0,23.5339,23.5482,23.4558,23.5339,234100.0
2011-08-08 10:40:00,33.12,33.22,33.06,33.16,175800.0,23.5411,23.6121,23.4984,23.5695,175800.0
2011-08-08 10:45:00,33.18,33.3,33.03,33.27,195000.0,23.5837,23.669,23.4771,23.6477,195000.0
2011-08-08 10:50:00,33.29,33.29,33.13,33.17,110400.0,23.6619,23.6619,23.5482,23.5766,110400.0
2011-08-08 10:55:00,33.17,33.2,33.05,33.05,111800.0,23.5766,23.5979,23.4913,23.4913,111800.0
2011-08-08 11:00:00,33.05,33.16,33.02,33.15,135800.0,23.4913,23.5695,23.47,23.5624,135800.0
2011-08-08 11:05:00,33.16,33.4,33.13,33.38,221500.0,23.5695,23.7401,23.5482,23.7259,221500.0
2011-08-08 11:10:00,33.39,33.51,33.32,33.39,103300.0,23.733,23.8183,23.6832,23.733,103300.0
2011-08-08 11:15:00,33.39,33.43,33.31,33.35,120100.0,23.733,23.7614,23.6761,23.7045,120100.0
2011-08-08 11:20:00,33.34,33.34,33.25,33.27,79600.0,23.6974,23.6974,23.6335,23.6477,79600.0
2011-08-08 11:25:00,33.27,33.33,33.23,33.28,106100.0,23.6477,23.6903,23.6192,23.6548,106100.0
2011-08-08 11:30:00,33.28,33.28,33.13,33.19,140100.0,23.6548,23.6548,23.5482,23.5908,140100.0
2011-08-08 11:35:00,33.19,33.25,33.15,33.23,69000.0,23.5908,23.6335,23.5624,23.6192,69000.0
2011-08-08 11:40:00,33.24,33.29,33.15,33.16,73800.0,23.6264,23.6619,23.5624,23.5695,73800.0
2011-08-08 11:45:00,33.16,33.26,33.12,33.26,129600.0,23.5695,23.6406,23.5411,23.6406,129600.0
2011-08-08 11:50:00,33.25,33.3,33.2,33.22,100100.0,23.6335,23.669,23.5979,23.6121,100100.0
2011-08-08 11:55:00,33.22,33.24,33.18,33.21,103400.0,23.6121,23.6264,23.5837,23.605,103400.0
2011-08-08 12:00:00,33.19,33.2,33.03,33.03,90100.0,23.5908,23.5979,23.4771,23.4771,90100.0
2011-08-08 12:05:00,33.04,33.12,33.0,33.1,71900.0,23.4842,23.5411,23.4558,23.5268,71900.0
2011-08-08 12:10:00,33.09,33.16,33.08,33.16,69500.0,23.5197,23.5695,23.5126,23.5695,69500.0
2011-08-08 12:15:00,33.16,33.18,33.06,33.1,145700.0,23.5695,23.5837,23.4984,23.5268,145700.0
2011-08-08 12:20:00,33.1,33.16,33.03,33.12,93800.0,23.5268,23.5695,23.4771,23.5411,93800.0
2011-08-08 12:25:00,33.13,33.13,33.05,33.06,70100.0,23.5482,23.5482,23.4913,23.4984,70100.0
2011-08-08 12:30:00,33.06,33.1,33.05,33.07,81400.0,23.4984,23.5268,23.4913,23.5055,81400.0
2011-08-08 12:35:00,33.08,33.09,33.04,33.06,101800.0,23.5126,23.5197,23.4842,23.4984,101800.0
2011-08-08 12:40:00,33.06,33.2,33.05,33.13,116100.0,23.4984,23.5979,23.4913,23.5482,116100.0
2011-08-08 12:45:00,33.12,33.19,33.08,33.18,74600.0,23.5411,23.5908,23.5126,23.5837,74600.0
2011-08-08 12:50:00,33.17,33.21,33.12,33.13,66700.0,23.5766,23.605,23.5411,23.5482,66700.0
2011-08-08 12:55:00,33.14,33.16,33.09,33.09,132700.0,23.5553,23.5695,23.5197,23.5197,132700.0
2011-08-08 13:00:00,33.08,33.21,33.08,33.15,92900.0,23.5126,23.605,23.5126,23.5624,92900.0
2011-08-08 13:05:00,33.16,33.2,33.11,33.11,99500.0,23.5695,23.5979,23.5339,23.5339,99500.0
2011-08-08 13:10:00,33.11,33.15,33.05,33.08,156800.0,23.5339,23.5624,23.4913,23.5126,156800.0
2011-08-08 13:15:00,33.08,33.16,33.05,33.12,141000.0,23.5126,23.5695,23.4913,23.5411,141000.0
2011-08-08 13:20:00,33.12,33.24,33.1,33.18,108100.0,23.5411,23.6264,23.5268,23.5837,108100.0
2011-08-08 13:25:00,33.17,33.25,33.16,33.21,70400.0,23.5766,23.6335,23.5695,23.605,70400.0
2011-08-08 13:30:00,33.21,33.21,33.13,33.16,57700.0,23.605,23.605,23.5482,23.5695,57700.0
2011-08-08 13:35:00,33.17,33.18,33.0,33.01,159300.0,23.5766,23.5837,23.4558,23.4629,159300.0
2011-08-08 13:40:00,33.02,33.1,33.0,33.01,184200.0,23.47,23.5268,23.4558,23.4629,184200.0
2011-08-08 13:45:00,33.0,33.07,33.0,33.05,324500.0,23.4558,23.5055,23.4558,23.4913,324500.0
2011-08-08 13:50:00,33.05,33.13,33.0,33.06,243900.0,23.4913,23.5482,23.4558,23.4984,243900.0
2011-08-08 13:55:00,33.07,33.1,32.85,32.87,356000.0,23.5055,23.5268,23.3491,23.3634,356000.0
2011-08-08 14:00:00,32.86,33.08,32.84,33.06,199100.0,23.3563,23.5126,23.342,23.4984,199100.0
2011-08-08 14:05:00,33.04,33.05,32.91,32.98,152100.0,23.4842,23.4913,23.3918,23.4415,152100.0
2011-08-08 14:10:00,32.96,33.06,32.87,32.87,158000.0,23.4273,23.4984,23.3634,23.3634,158000.0
2011-08-08 14:15:00,32.87,32.88,32.72,32.85,261800.0,23.3634,23.3705,23.2567,23.3491,261800.0
2011-08-08 14:20:00,32.85,32.91,32.67,32.72,216900.0,23.3491,23.3918,23.2212,23.2567,216900.0
2011-08-08 14:25:00,32.72,32.87,32.51,32.8,452300.0,23.2567,23.3634,23.1075,23.3136,452300.0
2011-08-08 14:30:00,32.8,32.89,32.69,32.88,221800.0,23.3136,23.3776,23.2354,23.3705,221800.0
2011-08-08 14:35:00,32.89,32.92,32.7,32.75,182700.0,23.3776,23.3989,23.2425,23.2781,182700.0
2011-08-08 14:40:00,32.76,32.87,32.73,32.79,137600.0,23.2852,23.3634,23.2639,23.3065,137600.0
2011-08-08 14:45:00,32.79,32.82,32.61,32.66,192400.0,23.3065,23.3278,23.1786,23.2141,192400.0
2011-08-08 14:50:00,32.68,32.71,32.61,32.62,151800.0,23.2283,23.2496,23.1786,23.1857,151800.0
2011-08-08 14:55:00,32.63,32.68,32.56,32.66,272400.0,23.1928,23.2283,23.143,23.2141,272400.0
2011-08-08 15:00:00,32.65,32.77,32.65,32.77,111000.0,23.207,23.2923,23.207,23.2923,111000.0
2011-08-08 15:05:00,32.77,32.9,32.7,32.88,166100.0,23.2923,23.3847,23.2425,23.3705,166100.0
2011-08-08 15:10:00,32.89,32.98,32.79,32.98,213200.0,23.3776,23.4415,23.3065,23.4415,213200.0
2011-08-08 15:15:00,32.97,33.1,32.89,33.0,359200.0,23.4344,23.5268,23.3776,23.4558,359200.0
2011-08-08 15:20:00,33.0,33.03,32.91,32.96,220100.0,23.4558,23.4771,23.3918,23.4273,220100.0
2011-08-08 15:25:00,32.96,32.96,32.66,32.73,292700.0,23.4273,23.4273,23.2141,23.2639,292700.0
2011-08-08 15:30:00,32.73,32.76,32.54,32.58,355900.0,23.2639,23.2852,23.1288,23.1572,355900.0
2011-08-08 15:35:00,32.57,32.68,32.55,32.67,309500.0,23.1501,23.2283,23.1359,23.2212,309500.0
2011-08-08 15:40:00,32.67,32.71,32.51,32.58,343600.0,23.2212,23.2496,23.1075,23.1572,343600.0
2011-08-08 15:45:00,32.58,32.58,32.31,32.45,641900.0,23.1572,23.1572,22.9653,23.0648,641900.0
2011-08-08 15:50:00,32.44,32.59,32.37,32.48,538700.0,23.0577,23.1643,23.008,23.0862,538700.0
2011-08-08 15:55:00,32.47,32.47,32.3,32.31,877000.0,23.0791,23.0791,22.9582,22.9653,877000.0
2011-08-09 09:30:00,32.75,32.9,32.24,32.7,640200.0,23.2781,23.3847,22.9156,23.2425,640200.0
2011-08-09 09:35:00,32.7,32.95,32.67,32.89,527900.0,23.2425,23.4202,23.2212,23.3776,527900.0
2011-08-09 09:40:00,32.88,32.89,32.31,32.32,355500.0,23.3705,23.3776,22.9653,22.9724,355500.0
2011-08-09 09:45:00,32.32,32.37,32.13,32.16,412100.0,22.9724,23.008,22.8374,22.8587,412100.0
2011-08-09 09:50:00,32.17,32.46,32.14,32.43,229600.0,22.8658,23.0719,22.8445,23.0506,229600.0
2011-08-09 09:55:00,32.44,32.61,32.42,32.58,267100.0,23.0577,23.1786,23.0435,23.1572,267100.0
2011-08-09 10:00:00,32.58,32.74,32.52,32.7,376100.0,23.1572,23.271,23.1146,23.2425,376100.0
2011-08-09 10:05:00,32.7,32.73,32.63,32.7,371400.0,23.2425,23.2639,23.1928,23.2425,371400.0
2011-08-09 10:10:00,32.7,32.77,32.63,32.76,189300.0,23.2425,23.2923,23.1928,23.2852,189300.0
2011-08-09 10:15:00,32.77,32.79,32.67,32.76,171000.0,23.2923,23.3065,23.2212,23.2852,171000.0
2011-08-09 10:20:00,32.75,32.82,32.69,32.72,291000.0,23.2781,23.3278,23.2354,23.2567,291000.0
2011-08-09 10:25:00,32.71,32.86,32.71,32.85,200900.0,23.2496,23.3563,23.2496,23.3491,200900.0
2011-08-09 10:30:00,32.85,32.96,32.85,32.92,101600.0,23.3491,23.4273,23.3491,23.3989,101600.0
2011-08-09 10:35:00,32.93,32.93,32.83,32.84,143300.0,23.406,23.406,23.3349,23.342,143300.0
2011-08-09 10:40:00,32.85,32.86,32.75,32.79,158200.0,23.3491,23.3563,23.2781,23.3065,158200.0
2011-08-09 10:45:00,32.79,32.96,32.79,32.93,119900.0,23.3065,23.4273,23.3065,23.406,119900.0
2011-08-09 10:50:00,32.93,32.98,32.81,32.84,93900.0,23.406,23.4415,23.3207,23.342,93900.0
2011-08-09 10:55:00,32.84,32.91,32.77,32.79,205300.0,23.342,23.3918,23.2923,23.3065,205300.0
2011-08-09 11:00:00,32.8,32.81,32.69,32.7,170900.0,23.3136,23.3207,23.2354,23.2425,170900.0
2011-08-09 11:05:00,32.7,32.76,32.66,32.67,165600.0,23.2425,23.2852,23.2141,23.2212,165600.0
2011-08-09 11:10:00,32.67,32.7,32.6,32.64,210900.0,23.2212,23.2425,23.1715,23.1999,210900.0
2011-08-09 11:15:00,32.64,32.72,32.62,32.7,144400.0,23.1999,23.2567,23.1857,23.2425,144400.0
2011-08-09 11:20:00,32.7,32.72,32.63,32.64,102000.0,23.2425,23.2567,23.1928,23.1999,102000.0
2011-08-09 11:25:00,32.65,32.78,32.64,32.76,82400.0,23.207,23.2994,23.1999,23.2852,82400.0
2011-08-09 11:30:00,32.77,32.79,32.66,32.69,96300.0,23.2923,23.3065,23.2141,23.2354,96300.0
2011-08-09 11:35:00,32.69,32.76,32.66,32.74,138400.0,23.2354,23.2852,23.2141,23.271,138400.0
2011-08-09 11:40:00,32.72,32.74,32.68,32.71,102200.0,23.2567,23.271,23.2283,23.2496,102200.0
2011-08-09 11:45:00,32.71,32.71,32.61,32.61,124200.0,23.2496,23.2496,23.1786,23.1786,124200.0
2011-08-09 11:50:00,32.62,32.65,32.61,32.63,146100.0,23.1857,23.207,23.1786,23.1928,146100.0
2011-08-09 11:55:00,32.64,32.77,32.61,32.7,210600.0,23.1999,23.2923,23.1786,23.2425,210600.0
2011-08-09 12:00:00,32.71,32.75,32.7,32.7,136600.0,23.2496,23.2781,23.2425,23.2425,136600.0
2011-08-09 12:05:00,32.71,32.71,32.63,32.66,134100.0,23.2496,23.2496,23.1928,23.2141,134100.0
2011-08-09 12:10:00,32.66,32.7,32.64,32.65,91800.0,23.2141,23.2425,23.1999,23.207,91800.0
2011-08-09 12:15:00,32.65,32.67,32.62,32.66,95400.0,23.207,23.2212,23.1857,23.2141,95400.0
2011-08-09 12:20:00,32.66,32.71,32.66,32.7,62000.0,23.2141,23.2496,23.2141,23.2425,62000.0
2011-08-09 12:25:00,32.7,32.7,32.61,32.62,68200.0,23.2425,23.2425,23.1786,23.1857,68200.0
2011-08-09 12:30:00,32.62,32.63,32.59,32.59,67100.0,23.1857,23.1928,23.1643,23.1643,67100.0
2011-08-09 12:35:00,32.59,32.61,32.58,32.59,121600.0,23.1643,23.1786,23.1572,23.1643,121600.0
2011-08-09 12:40:00,32.59,32.59,32.53,32.54,156500.0,23.1643,23.1643,23.1217,23.1288,156500.0
2011-08-09 12:45:00,32.54,32.55,32.46,32.46,132000.0,23.1288,23.1359,23.0719,23.0719,132000.0
2011-08-09 12:50:00,32.47,32.47,32.43,32.45,202100.0,23.0791,23.0791,23.0506,23.0648,202100.0
2011-08-09 12:55:00,32.45,32.46,32.39,32.41,174000.0,23.0648,23.0719,23.0222,23.0364,174000.0
2011-08-09 13:00:00,32.41,32.42,32.37,32.39,127500.0,23.0364,23.0435,23.008,23.0222,127500.0
2011-08-09 13:05:00,32.39,32.5,32.37,32.48,102600.0,23.0222,23.1004,23.008,23.0862,102600.0
2011-08-09 13:10:00,32.47,32.5,32.44,32.5,54800.0,23.0791,23.1004,23.0577,23.1004,54800.0
2011-08-09 13:15:00,32.5,32.51,32.43,32.44,46300.0,23.1004,23.1075,23.0506,23.0577,46300.0
2011-08-09 13:20:00,32.44,32.47,32.44,32.47,42100.0,23.0577,23.0791,23.0577,23.0791,42100.0
2011-08-09 13:25:00,32.46,32.5,32.41,32.41,73600.0,23.0719,23.1004,23.0364,23.0364,73600.0
2011-08-09 13:30:00,32.42,32.45,32.35,32.36,118100.0,23.0435,23.0648,22.9938,23.0009,118100.0
2011-08-09 13:35:00,32.36,32.39,32.34,32.36,112200.0,23.0009,23.0222,22.9866,23.0009,112200.0
2011-08-09 13:40:00,32.36,32.38,32.34,32.35,133900.0,23.0009,23.0151,22.9866,22.9938,133900.0
2011-08-09 13:45:00,32.36,32.36,32.25,32.28,140800.0,23.0009,23.0009,22.9227,22.944,140800.0
2011-08-09 13:50:00,32.28,32.3,32.16,32.19,148100.0,22.944,22.9582,22.8587,22.88,148100.0
2011-08-09 13:55:00,32.19,32.26,32.13,32.26,214600.0,22.88,22.9298,22.8374,22.9298,214600.0
2011-08-09 14:00:00,32.25,32.28,32.23,32.23,182200.0,22.9227,22.944,22.9085,22.9085,182200.0
2011-08-09 14:05:00,32.22,32.23,32.16,32.18,163600.0,22.9014,22.9085,22.8587,22.8729,163600.0
2011-08-09 14:10:00,32.19,32.22,32.13,32.17,133400.0,22.88,22.9014,22.8374,22.8658,133400.0
2011-08-09 14:15:00,32.16,32.5,32.1,32.16,251800.0,22.8587,23.1004,22.8161,22.8587,251800.0
2011-08-09 14:20:00,32.16,32.2,31.69,31.9,710100.0,22.8587,22.8871,22.5246,22.6739,710100.0
2011-08-09 14:25:00,31.9,32.17,31.89,32.04,286300.0,22.6739,22.8658,22.6668,22.7734,286300.0
2011-08-09 14:30:00,32.04,32.08,31.95,31.99,310700.0,22.7734,22.8018,22.7094,22.7379,310700.0
2011-08-09 14:35:00,31.98,32.04,31.75,31.78,305600.0,22.7308,22.7734,22.5673,22.5886,305600.0
2011-08-09 14:40:00,31.78,31.78,31.3,31.34,475400.0,22.5886,22.5886,22.2474,22.2759,475400.0
2011-08-09 14:45:00,31.34,31.77,31.31,31.62,283400.0,22.2759,22.5815,22.2545,22.4749,283400.0
2011-08-09 14:50:00,31.59,32.02,31.58,31.75,269400.0,22.4536,22.7592,22.4465,22.5673,269400.0
2011-08-09 14:55:00,31.75,31.82,31.61,31.71,263700.0,22.5673,22.617,22.4678,22.5389,263700.0
2011-08-09 15:00:00,31.7,31.91,31.56,31.87,541200.0,22.5317,22.681,22.4322,22.6526,541200.0
2011-08-09 15:05:00,31.86,31.95,31.8,31.86,296200.0,22.6455,22.7094,22.6028,22.6455,296200.0
2011-08-09 15:10:00,31.86,32.19,31.83,32.16,364500.0,22.6455,22.88,22.6242,22.8587,364500.0
2011-08-09 15:15:00,32.16,32.48,32.15,32.39,272500.0,22.8587,23.0862,22.8516,23.0222,272500.0
2011-08-09 15:20:00,32.38,32.43,32.14,32.29,389800.0,23.0151,23.0506,22.8445,22.9511,389800.0
2011-08-09 15:25:00,32.28,32.5,32.18,32.44,243200.0,22.944,23.1004,22.8729,23.0577,243200.0
2011-08-09 15:30:00,32.43,32.45,32.3,32.43,467700.0,23.0506,23.0648,22.9582,23.0506,467700.0
2011-08-09 15:35:00,32.43,32.52,32.35,32.48,657400.0,23.0506,23.1146,22.9938,23.0862,657400.0
2011-08-09 15:40:00,32.48,32.7,32.46,32.63,456700.0,23.0862,23.2425,23.0719,23.1928,456700.0
2011-08-09 15:45:00,32.64,32.8,32.62,32.76,626200.0,23.1999,23.3136,23.1857,23.2852,626200.0
2011-08-09 15:50:00,32.76,32.88,32.74,32.86,789800.0,23.2852,23.3705,23.271,23.3563,789800.0
2011-08-09 15:55:00,32.85,33.24,32.84,33.23,1350200.0,23.3491,23.6264,23.342,23.6192,1350200.0
2011-08-10 09:30:00,32.69,32.88,32.41,32.41,321000.0,23.2354,23.3705,23.0364,23.0364,321000.0
2011-08-10 09:35:00,32.41,32.55,32.31,32.55,307400.0,23.0364,23.1359,22.9653,23.1359,307400.0
2011-08-10 09:40:00,32.54,32.66,32.42,32.61,229800.0,23.1288,23.2141,23.0435,23.1786,229800.0
2011-08-10 09:45:00,32.61,32.8,32.57,32.68,256700.0,23.1786,23.3136,23.1501,23.2283,256700.0
2011-08-10 09:50:00,32.68,32.68,32.52,32.64,170100.0,23.2283,23.2283,23.1146,23.1999,170100.0
2011-08-10 09:55:00,32.63,32.63,32.38,32.38,161400.0,23.1928,23.1928,23.0151,23.0151,161400.0
2011-08-10 10:00:00,32.39,32.44,32.25,32.39,196700.0,23.0222,23.0577,22.9227,23.0222,196700.0
2011-08-10 10:05:00,32.38,32.47,32.33,32.33,173600.0,23.0151,23.0791,22.9795,22.9795,173600.0
2011-08-10 10:10:00,32.33,32.33,32.03,32.16,243300.0,22.9795,22.9795,22.7663,22.8587,243300.0
2011-08-10 10:15:00,32.15,32.18,32.06,32.06,186800.0,22.8516,22.8729,22.7876,22.7876,186800.0
2011-08-10 10:20:00,32.07,32.15,31.83,31.95,313800.0,22.7947,22.8516,22.6242,22.7094,313800.0
2011-08-10 10:25:00,31.95,32.1,31.87,31.99,224100.0,22.7094,22.8161,22.6526,22.7379,224100.0
2011-08-10 10:30:00,31.99,32.39,31.97,32.31,222500.0,22.7379,23.0222,22.7237,22.9653,222500.0
2011-08-10 10:35:00,32.32,32.35,32.14,32.24,139800.0,22.9724,22.9938,22.8445,22.9156,139800.0
2011-08-10 10:40:00,32.25,32.4,32.15,32.15,124900.0,22.9227,23.0293,22.8516,22.8516,124900.0
2011-08-10 10:45:00,32.15,32.2,32.05,32.12,184900.0,22.8516,22.8871,22.7805,22.8303,184900.0
2011-08-10 10:50:00,32.12,32.12,31.92,31.94,126900.0,22.8303,22.8303,22.6881,22.7023,126900.0
2011-08-10 10:55:00,31.95,32.19,31.95,32.11,124700.0,22.7094,22.88,22.7094,22.8232,124700.0
2011-08-10 11:00:00,32.11,32.11,31.86,31.86,157800.0,22.8232,22.8232,22.6455,22.6455,157800.0
2011-08-10 11:05:00,31.87,31.99,31.82,31.95,216800.0,22.6526,22.7379,22.617,22.7094,216800.0
2011-08-10 11:10:00,31.94,32.13,31.91,32.07,120700.0,22.7023,22.8374,22.681,22.7947,120700.0
2011-08-10 11:15:00,32.06,32.24,32.06,32.09,117600.0,22.7876,22.9156,22.7876,22.809,117600.0
2011-08-10 11:20:00,32.1,32.11,31.94,31.97,107000.0,22.8161,22.8232,22.7023,22.7237,107000.0
2011-08-10 11:25:00,31.94,31.97,31.85,31.9,141300.0,22.7023,22.7237,22.6384,22.6739,141300.0
2011-08-10 11:30:00,31.91,32.04,31.88,32.02,166700.0,22.681,22.7734,22.6597,22.7592,166700.0
2011-08-10 11:35:00,32.02,32.05,31.9,32.0,142200.0,22.7592,22.7805,22.6739,22.745,142200.0
2011-08-10 11:40:00,32.0,32.1,31.95,32.05,176300.0,22.745,22.8161,22.7094,22.7805,176300.0
2011-08-10 11:45:00,32.05,32.08,31.93,31.96,80100.0,22.7805,22.8018,22.6952,22.7166,80100.0
2011-08-10 11:50:00,31.96,32.14,31.96,32.14,62100.0,22.7166,22.8445,22.7166,22.8445,62100.0
2011-08-10 11:55:00,32.15,32.25,32.1,32.14,86700.0,22.8516,22.9227,22.8161,22.8445,86700.0
2011-08-10 12:00:00,32.13,32.19,32.04,32.16,91000.0,22.8374,22.88,22.7734,22.8587,91000.0
2011-08-10 12:05:00,32.17,32.29,32.17,32.19,136100.0,22.8658,22.9511,22.8658,22.88,136100.0
2011-08-10 12:10:00,32.2,32.22,32.16,32.2,58200.0,22.8871,22.9014,22.8587,22.8871,58200.0
2011-08-10 12:15:00,32.2,32.33,32.19,32.33,126500.0,22.8871,22.9795,22.88,22.9795,126500.0
2011-08-10 12:20:00,32.33,32.35,32.24,32.3,161800.0,22.9795,22.9938,22.9156,22.9582,161800.0
2011-08-10 12:25:00,32.3,32.5,32.2,32.24,265100.0,22.9582,23.1004,22.8871,22.9156,265100.0
2011-08-10 12:30:00,32.23,32.31,32.21,32.29,101200.0,22.9085,22.9653,22.8942,22.9511,101200.0
2011-08-10 12:35:00,32.29,32.3,32.14,32.15,73300.0,22.9511,22.9582,22.8445,22.8516,73300.0
2011-08-10 12:40:00,32.15,32.22,32.08,32.21,122800.0,22.8516,22.9014,22.8018,22.8942,122800.0
2011-08-10 12:45:00,32.21,32.37,32.21,32.35,194700.0,22.8942,23.008,22.8942,22.9938,194700.0
2011-08-10 12:50:00,32.35,32.46,32.35,32.43,172300.0,22.9938,23.0719,22.9938,23.0506,172300.0
2011-08-10 12:55:00,32.42,32.5,32.38,32.48,125800.0,23.0435,23.1004,23.0151,23.0862,125800.0
2011-08-10 13:00:00,32.47,32.55,32.43,32.54,131300.0,23.0791,23.1359,23.0506,23.1288,131300.0
2011-08-10 13:05:00,32.55,32.55,32.47,32.51,158100.0,23.1359,23.1359,23.0791,23.1075,158100.0
2011-08-10 13:10:00,32.51,32.54,32.44,32.47,100900.0,23.1075,23.1288,23.0577,23.0791,100900.0
2011-08-10 13:15:00,32.47,32.49,32.35,32.4,122700.0,23.0791,23.0933,22.9938,23.0293,122700.0
2011-08-10 13:20:00,32.39,32.41,32.27,32.36,95300.0,23.0222,23.0364,22.9369,23.0009,95300.0
2011-08-10 13:25:00,32.36,32.45,32.31,32.41,88000.0,23.0009,23.0648,22.9653,23.0364,88000.0
2011-08-10 13:30:00,32.41,32.51,32.38,32.48,125400.0,23.0364,23.1075,23.0151,23.0862,125400.0
2011-08-10 13:35:00,32.48,32.49,32.43,32.46,124200.0,23.0862,23.0933,23.0506,23.0719,124200.0
2011-08-10 13:40:00,32.46,32.55,32.45,32.5,108700.0,23.0719,23.1359,23.0648,23.1004,108700.0
2011-08-10 13:45:00,32.51,32.73,32.51,32.65,247800.0,23.1075,23.2639,23.1075,23.207,247800.0
2011-08-10 13:50:00,32.65,32.82,32.63,32.81,233700.0,23.207,23.3278,23.1928,23.3207,233700.0
2011-08-10 13:55:00,32.81,32.88,32.78,32.85,235600.0,23.3207,23.3705,23.2994,23.3491,235600.0
2011-08-10 14:00:00,32.85,32.89,32.77,32.85,162200.0,23.3491,23.3776,23.2923,23.3491,162200.0
2011-08-10 14:05:00,32.84,32.99,32.84,32.99,155400.0,23.342,23.4487,23.342,23.4487,155400.0
2011-08-10 14:10:00,32.99,33.08,32.98,33.0,230100.0,23.4487,23.5126,23.4415,23.4558,230100.0
2011-08-10 14:15:00,33.0,33.02,32.8,32.9,181300.0,23.4558,23.47,23.3136,23.3847,181300.0
2011-08-10 14:20:00,32.9,32.94,32.84,32.9,107100.0,23.3847,23.4131,23.342,23.3847,107100.0
2011-08-10 14:25:00,32.89,32.95,32.8,32.81,134600.0,23.3776,23.4202,23.3136,23.3207,134600.0
2011-08-10 14:30:00,32.81,32.91,32.78,32.79,141100.0,23.3207,23.3918,23.2994,23.3065,141100.0
2011-08-10 14:35:00,32.79,32.85,32.68,32.71,105900.0,23.3065,23.3491,23.2283,23.2496,105900.0
2011-08-10 14:40:00,32.71,32.75,32.69,32.71,108200.0,23.2496,23.2781,23.2354,23.2496,108200.0
2011-08-10 14:45:00,32.71,32.83,32.7,32.73,124300.0,23.2496,23.3349,23.2425,23.2639,124300.0
2011-08-10 14:50:00,32.73,32.74,32.59,32.64,132000.0,23.2639,23.271,23.1643,23.1999,132000.0
2011-08-10 14:55:00,32.63,32.72,32.63,32.64,172400.0,23.1928,23.2567,23.1928,23.1999,172400.0
2011-08-10 15:00:00,32.64,32.64,32.56,32.62,161700.0,23.1999,23.1999,23.143,23.1857,161700.0
2011-08-10 15:05:00,32.61,32.64,32.45,32.46,145300.0,23.1786,23.1999,23.0648,23.0719,145300.0
2011-08-10 15:10:00,32.47,32.51,32.39,32.4,244500.0,23.0791,23.1075,23.0222,23.0293,244500.0
2011-08-10 15:15:00,32.39,32.46,32.35,32.4,143500.0,23.0222,23.0719,22.9938,23.0293,143500.0
2011-08-10 15:20:00,32.4,32.51,32.39,32.51,106900.0,23.0293,23.1075,23.0222,23.1075,106900.0
2011-08-10 15:25:00,32.52,32.58,32.32,32.36,268300.0,23.1146,23.1572,22.9724,23.0009,268300.0
2011-08-10 15:30:00,32.36,32.38,32.18,32.19,227400.0,23.0009,23.0151,22.8729,22.88,227400.0
2011-08-10 15:35:00,32.2,32.36,32.18,32.31,215200.0,22.8871,23.0009,22.8729,22.9653,215200.0
2011-08-10 15:40:00,32.32,32.46,32.19,32.31,353100.0,22.9724,23.0719,22.88,22.9653,353100.0
2011-08-10 15:45:00,32.31,32.32,32.2,32.29,274200.0,22.9653,22.9724,22.8871,22.9511,274200.0
2011-08-10 15:50:00,32.29,32.31,32.17,32.17,355200.0,22.9511,22.9653,22.8658,22.8658,355200.0
2011-08-10 15:55:00,32.17,32.19,32.0,32.07,751600.0,22.8658,22.88,22.745,22.7947,751600.0
2011-08-11 09:30:00,31.79,32.28,31.79,32.23,344000.0,22.5957,22.944,22.5957,22.9085,344000.0
2011-08-11 09:35:00,32.24,32.27,32.04,32.1,247200.0,22.9156,22.9369,22.7734,22.8161,247200.0
2011-08-11 09:40:00,32.11,32.23,32.05,32.06,244500.0,22.8232,22.9085,22.7805,22.7876,244500.0
2011-08-11 09:45:00,32.06,32.36,32.04,32.22,200800.0,22.7876,23.0009,22.7734,22.9014,200800.0
2011-08-11 09:50:00,32.2,32.25,32.03,32.09,175700.0,22.8871,22.9227,22.7663,22.809,175700.0
2011-08-11 09:55:00,32.08,32.35,32.03,32.28,170800.0,22.8018,22.9938,22.7663,22.944,170800.0
2011-08-11 10:00:00,32.27,32.55,32.27,32.42,159400.0,22.9369,23.1359,22.9369,23.0435,159400.0
2011-08-11 10:05:00,32.43,32.43,32.32,32.38,167200.0,23.0506,23.0506,22.9724,23.0151,167200.0
2011-08-11 10:10:00,32.38,32.38,32.28,32.35,214500.0,23.0151,23.0151,22.944,22.9938,214500.0
2011-08-11 10:15:00,32.36,32.59,32.36,32.52,116700.0,23.0009,23.1643,23.0009,23.1146,116700.0
2011-08-11 10:20:00,32.52,32.61,32.5,32.58,115000.0,23.1146,23.1786,23.1004,23.1572,115000.0
2011-08-11 10:25:00,32.57,32.66,32.48,32.49,154300.0,23.1501,23.2141,23.0862,23.0933,154300.0
2011-08-11 10:30:00,32.5,32.69,32.5,32.65,165000.0,23.1004,23.2354,23.1004,23.207,165000.0
2011-08-11 10:35:00,32.65,32.7,32.51,32.68,201000.0,23.207,23.2425,23.1075,23.2283,201000.0
2011-08-11 10:40:00,32.69,32.78,32.64,32.75,206400.0,23.2354,23.2994,23.1999,23.2781,206400.0
2011-08-11 10:45:00,32.75,32.93,32.73,32.93,118200.0,23.2781,23.406,23.2639,23.406,118200.0
2011-08-11 10:50:00,32.93,32.98,32.84,32.87,181400.0,23.406,23.4415,23.342,23.3634,181400.0
2011-08-11 10:55:00,32.88,32.9,32.72,32.72,122000.0,23.3705,23.3847,23.2567,23.2567,122000.0
2011-08-11 11:00:00,32.72,32.84,32.69,32.82,167400.0,23.2567,23.342,23.2354,23.3278,167400.0
2011-08-11 11:05:00,32.83,32.85,32.73,32.74,290000.0,23.3349,23.3491,23.2639,23.271,290000.0
2011-08-11 11:10:00,32.73,32.74,32.59,32.63,175700.0,23.2639,23.271,23.1643,23.1928,175700.0
2011-08-11 11:15:00,32.63,32.64,32.55,32.63,94100.0,23.1928,23.1999,23.1359,23.1928,94100.0
2011-08-11 11:20:00,32.64,32.65,32.54,32.56,107700.0,23.1999,23.207,23.1288,23.143,107700.0
2011-08-11 11:25:00,32.55,32.66,32.49,32.64,85500.0,23.1359,23.2141,23.0933,23.1999,85500.0
2011-08-11 11:30:00,32.63,32.72,32.61,32.63,64700.0,23.1928,23.2567,23.1786,23.1928,64700.0
2011-08-11 11:35:00,32.63,32.65,32.47,32.55,63500.0,23.1928,23.207,23.0791,23.1359,63500.0
2011-08-11 11:40:00,32.56,32.64,32.53,32.64,66600.0,23.143,23.1999,23.1217,23.1999,66600.0
2011-08-11 11:45:00,32.63,32.68,32.62,32.63,72700.0,23.1928,23.2283,23.1857,23.1928,72700.0
2011-08-11 11:50:00,32.62,32.76,32.59,32.76,75600.0,23.1857,23.2852,23.1643,23.2852,75600.0
2011-08-11 11:55:00,32.75,32.75,32.63,32.65,113400.0,23.2781,23.2781,23.1928,23.207,113400.0
2011-08-11 12:00:00,32.65,32.65,32.56,32.62,91900.0,23.207,23.207,23.143,23.1857,91900.0
2011-08-11 12:05:00,32.62,32.76,32.61,32.73,148100.0,23.1857,23.2852,23.1786,23.2639,148100.0
2011-08-11 12:10:00,32.74,32.75,32.61,32.68,73700.0,23.271,23.2781,23.1786,23.2283,73700.0
2011-08-11 12:15:00,32.69,32.77,32.65,32.65,97300.0,23.2354,23.2923,23.207,23.207,97300.0
2011-08-11 12:20:00,32.65,32.7,32.57,32.59,47800.0,23.207,23.2425,23.1501,23.1643,47800.0
2011-08-11 12:25:00,32.6,32.6,32.51,32.59,57700.0,23.1715,23.1715,23.1075,23.1643,57700.0
2011-08-11 12:30:00,32.59,32.68,32.57,32.63,86300.0,23.1643,23.2283,23.1501,23.1928,86300.0
2011-08-11 12:35:00,32.64,32.7,32.6,32.63,324900.0,23.1999,23.2425,23.1715,23.1928,324900.0
2011-08-11 12:40:00,32.63,32.7,32.62,32.67,198000.0,23.1928,23.2425,23.1857,23.2212,198000.0
2011-08-11 12:45:00,32.68,32.81,32.68,32.74,146900.0,23.2283,23.3207,23.2283,23.271,146900.0
2011-08-11 12:50:00,32.74,32.78,32.74,32.76,46600.0,23.271,23.2994,23.271,23.2852,46600.0
2011-08-11 12:55:00,32.77,32.98,32.77,32.94,156900.0,23.2923,23.4415,23.2923,23.4131,156900.0
2011-08-11 13:00:00,32.93,32.94,32.79,32.8,155900.0,23.406,23.4131,23.3065,23.3136,155900.0
2011-08-11 13:05:00,32.8,32.85,32.79,32.85,80300.0,23.3136,23.3491,23.3065,23.3491,80300.0
2011-08-11 13:10:00,32.84,32.91,32.81,32.84,58500.0,23.342,23.3918,23.3207,23.342,58500.0
2011-08-11 13:15:00,32.85,32.91,32.84,32.84,83100.0,23.3491,23.3918,23.342,23.342,83100.0
2011-08-11 13:20:00,32.84,32.91,32.81,32.89,73800.0,23.342,23.3918,23.3207,23.3776,73800.0
2011-08-11 13:25:00,32.89,32.98,32.85,32.95,91700.0,23.3776,23.4415,23.3491,23.4202,91700.0
2011-08-11 13:30:00,32.95,33.0,32.91,33.0,130800.0,23.4202,23.4558,23.3918,23.4558,130800.0
2011-08-11 13:35:00,33.0,33.03,32.92,32.94,158600.0,23.4558,23.4771,23.3989,23.4131,158600.0
2011-08-11 13:40:00,32.94,32.96,32.78,32.8,78900.0,23.4131,23.4273,23.2994,23.3136,78900.0
2011-08-11 13:45:00,32.81,32.86,32.8,32.84,71500.0,23.3207,23.3563,23.3136,23.342,71500.0
2011-08-11 13:50:00,32.84,32.9,32.77,32.87,78900.0,23.342,23.3847,23.2923,23.3634,78900.0
2011-08-11 13:55:00,32.87,32.99,32.87,32.96,79900.0,23.3634,23.4487,23.3634,23.4273,79900.0
2011-08-11 14:00:00,32.95,32.96,32.9,32.93,62000.0,23.4202,23.4273,23.3847,23.406,62000.0
2011-08-11 14:05:00,32.93,33.03,32.93,32.99,114000.0,23.406,23.4771,23.406,23.4487,114000.0
2011-08-11 14:10:00,32.99,33.1,32.99,33.08,117400.0,23.4487,23.5268,23.4487,23.5126,117400.0
2011-08-11 14:15:00,33.08,33.11,33.04,33.08,121400.0,23.5126,23.5339,23.4842,23.5126,121400.0
2011-08-11 14:20:00,33.07,33.17,33.06,33.13,98700.0,23.5055,23.5766,23.4984,23.5482,98700.0
2011-08-11 14:25:00,33.13,33.14,33.06,33.14,87200.0,23.5482,23.5553,23.4984,23.5553,87200.0
2011-08-11 14:30:00,33.14,33.16,33.04,33.04,113100.0,23.5553,23.5695,23.4842,23.4842,113100.0
2011-08-11 14:35:00,33.04,33.1,33.04,33.09,76500.0,23.4842,23.5268,23.4842,23.5197,76500.0
2011-08-11 14:40:00,33.09,33.09,33.02,33.08,88600.0,23.5197,23.5197,23.47,23.5126,88600.0
2011-08-11 14:45:00,33.07,33.12,33.06,33.06,89300.0,23.5055,23.5411,23.4984,23.4984,89300.0
2011-08-11 14:50:00,33.05,33.12,33.04,33.11,127900.0,23.4913,23.5411,23.4842,23.5339,127900.0
2011-08-11 14:55:00,33.12,33.22,33.08,33.18,109400.0,23.5411,23.6121,23.5126,23.5837,109400.0
2011-08-11 15:00:00,33.18,33.27,33.16,33.27,132800.0,23.5837,23.6477,23.5695,23.6477,132800.0
2011-08-11 15:05:00,33.27,33.3,33.24,33.24,129500.0,23.6477,23.669,23.6264,23.6264,129500.0
2011-08-11 15:10:00,33.25,33.33,33.24,33.33,105500.0,23.6335,23.6903,23.6264,23.6903,105500.0
2011-08-11 15:15:00,33.33,33.41,33.3,33.39,137900.0,23.6903,23.7472,23.669,23.733,137900.0
2011-08-11 15:20:00,33.38,33.41,33.37,33.41,178000.0,23.7259,23.7472,23.7188,23.7472,178000.0
2011-08-11 15:25:00,33.42,33.46,33.4,33.45,212100.0,23.7543,23.7827,23.7401,23.7756,212100.0
2011-08-11 15:30:00,33.45,33.54,33.42,33.54,281700.0,23.7756,23.8396,23.7543,23.8396,281700.0
2011-08-11 15:35:00,33.54,33.58,33.51,33.55,251200.0,23.8396,23.868,23.8183,23.8467,251200.0
2011-08-11 15:40:00,33.56,33.58,33.48,33.57,319800.0,23.8538,23.868,23.7969,23.8609,319800.0
2011-08-11 15:45:00,33.57,33.61,33.5,33.5,383400.0,23.8609,23.8893,23.8112,23.8112,383400.0
2011-08-11 15:50:00,33.5,33.52,33.35,33.37,356900.0,23.8112,23.8254,23.7045,23.7188,356900.0
2011-08-11 15:55:00,33.37,33.44,33.19,33.2,758100.0,23.7188,23.7685,23.5908,23.5979,758100.0
2011-08-12 09:30:00,33.46,33.6,33.37,33.52,179100.0,23.7827,23.8822,23.7188,23.8254,179100.0
2011-08-12 09:35:00,33.53,33.53,33.35,33.43,138700.0,23.8325,23.8325,23.7045,23.7614,138700.0
2011-08-12 09:40:00,33.44,33.45,33.25,33.33,91600.0,23.7685,23.7756,23.6335,23.6903,91600.0
2011-08-12 09:45:00,33.33,33.47,33.33,33.4,161000.0,23.6903,23.7898,23.6903,23.7401,161000.0
2011-08-12 09:50:00,33.4,33.43,33.21,33.22,118900.0,23.7401,23.7614,23.605,23.6121,118900.0
2011-08-12 09:55:00,33.23,33.26,33.03,33.04,336700.0,23.6192,23.6406,23.4771,23.4842,336700.0
2011-08-12 10:00:00,33.04,33.11,32.95,33.03,224000.0,23.4842,23.5339,23.4202,23.4771,224000.0
2011-08-12 10:05:00,33.02,33.05,32.9,32.97,143100.0,23.47,23.4913,23.3847,23.4344,143100.0
2011-08-12 10:10:00,32.98,33.15,32.96,33.1,174800.0,23.4415,23.5624,23.4273,23.5268,174800.0
2011-08-12 10:15:00,33.1,33.24,33.07,33.24,111300.0,23.5268,23.6264,23.5055,23.6264,111300.0
2011-08-12 10:20:00,33.24,33.26,33.15,33.23,111000.0,23.6264,23.6406,23.5624,23.6192,111000.0
2011-08-12 10:25:00,33.22,33.37,33.21,33.32,98900.0,23.6121,23.7188,23.605,23.6832,98900.0
2011-08-12 10:30:00,33.32,33.35,33.23,33.3,87400.0,23.6832,23.7045,23.6192,23.669,87400.0
2011-08-12 10:35:00,33.31,33.42,33.27,33.4,109800.0,23.6761,23.7543,23.6477,23.7401,109800.0
2011-08-12 10:40:00,33.4,33.41,33.21,33.24,91600.0,23.7401,23.7472,23.605,23.6264,91600.0
2011-08-12 10:45:00,33.23,33.28,33.15,33.15,94000.0,23.6192,23.6548,23.5624,23.5624,94000.0
2011-08-12 10:50:00,33.16,33.25,33.13,33.25,112800.0,23.5695,23.6335,23.5482,23.6335,112800.0
2011-08-12 10:55:00,33.25,33.38,33.21,33.35,139100.0,23.6335,23.7259,23.605,23.7045,139100.0
2011-08-12 11:00:00,33.34,33.37,33.22,33.22,149500.0,23.6974,23.7188,23.6121,23.6121,149500.0
2011-08-12 11:05:00,33.23,33.35,33.22,33.33,138800.0,23.6192,23.7045,23.6121,23.6903,138800.0
2011-08-12 11:10:00,33.33,33.43,33.31,33.42,68600.0,23.6903,23.7614,23.6761,23.7543,68600.0
2011-08-12 11:15:00,33.43,33.47,33.4,33.41,58100.0,23.7614,23.7898,23.7401,23.7472,58100.0
2011-08-12 11:20:00,33.41,33.41,33.28,33.3,70900.0,23.7472,23.7472,23.6548,23.669,70900.0
2011-08-12 11:25:00,33.28,33.32,33.26,33.29,100500.0,23.6548,23.6832,23.6406,23.6619,100500.0
2011-08-12 11:30:00,33.28,33.36,33.23,33.34,242600.0,23.6548,23.7116,23.6192,23.6974,242600.0
2011-08-12 11:35:00,33.35,33.41,33.27,33.39,132300.0,23.7045,23.7472,23.6477,23.733,132300.0
2011-08-12 11:40:00,33.38,33.46,33.37,33.45,91000.0,23.7259,23.7827,23.7188,23.7756,91000.0
2011-08-12 11:45:00,33.46,33.55,33.45,33.48,158700.0,23.7827,23.8467,23.7756,23.7969,158700.0
2011-08-12 11:50:00,33.48,33.52,33.46,33.52,182700.0,23.7969,23.8254,23.7827,23.8254,182700.0
2011-08-12 11:55:00,33.52,33.57,33.5,33.54,210000.0,23.8254,23.8609,23.8112,23.8396,210000.0
2011-08-12 12:00:00,33.54,33.59,33.53,33.58,78300.0,23.8396,23.8751,23.8325,23.868,78300.0
2011-08-12 12:05:00,33.58,33.59,33.56,33.56,37300.0,23.868,23.8751,23.8538,23.8538,37300.0
2011-08-12 12:10:00,33.55,33.56,33.5,33.51,77000.0,23.8467,23.8538,23.8112,23.8183,77000.0
2011-08-12 12:15:00,33.51,33.54,33.47,33.51,91800.0,23.8183,23.8396,23.7898,23.8183,91800.0
2011-08-12 12:20:00,33.51,33.51,33.37,33.39,61100.0,23.8183,23.8183,23.7188,23.733,61100.0
2011-08-12 12:25:00,33.38,33.39,33.29,33.36,82800.0,23.7259,23.733,23.6619,23.7116,82800.0
2011-08-12 12:30:00,33.36,33.38,33.28,33.36,131800.0,23.7116,23.7259,23.6548,23.7116,131800.0
2011-08-12 12:35:00,33.36,33.36,33.3,33.31,108300.0,23.7116,23.7116,23.669,23.6761,108300.0
2011-08-12 12:40:00,33.31,33.37,33.28,33.34,325500.0,23.6761,23.7188,23.6548,23.6974,325500.0
2011-08-12 12:45:00,33.34,33.36,33.32,33.33,98000.0,23.6974,23.7116,23.6832,23.6903,98000.0
2011-08-12 12:50:00,33.32,33.41,33.32,33.41,95900.0,23.6832,23.7472,23.6832,23.7472,95900.0
2011-08-12 12:55:00,33.4,33.45,33.39,33.44,31200.0,23.7401,23.7756,23.733,23.7685,31200.0
2011-08-12 13:00:00,33.44,33.5,33.43,33.48,133700.0,23.7685,23.8112,23.7614,23.7969,133700.0
2011-08-12 13:05:00,33.48,33.5,33.48,33.49,59300.0,23.7969,23.8112,23.7969,23.804,59300.0
2011-08-12 13:10:00,33.49,33.5,33.48,33.48,45400.0,23.804,23.8112,23.7969,23.7969,45400.0
2011-08-12 13:15:00,33.48,33.49,33.43,33.44,72000.0,23.7969,23.804,23.7614,23.7685,72000.0
2011-08-12 13:20:00,33.44,33.48,33.43,33.47,99000.0,23.7685,23.7969,23.7614,23.7898,99000.0
2011-08-12 13:25:00,33.47,33.5,33.45,33.5,42700.0,23.7898,23.8112,23.7756,23.8112,42700.0
2011-08-12 13:30:00,33.5,33.5,33.47,33.5,75500.0,23.8112,23.8112,23.7898,23.8112,75500.0
2011-08-12 13:35:00,33.5,33.53,33.49,33.52,142300.0,23.8112,23.8325,23.804,23.8254,142300.0
2011-08-12 13:40:00,33.52,33.58,33.5,33.5,110600.0,23.8254,23.868,23.8112,23.8112,110600.0
2011-08-12 13:45:00,33.51,33.53,33.5,33.53,42300.0,23.8183,23.8325,23.8112,23.8325,42300.0
2011-08-12 13:50:00,33.53,33.59,33.52,33.58,105400.0,23.8325,23.8751,23.8254,23.868,105400.0
2011-08-12 13:55:00,33.57,33.63,33.57,33.61,132900.0,23.8609,23.9036,23.8609,23.8893,132900.0
2011-08-12 14:00:00,33.6,33.66,33.6,33.66,70300.0,23.8822,23.9249,23.8822,23.9249,70300.0
2011-08-12 14:05:00,33.66,33.7,33.65,33.67,78200.0,23.9249,23.9533,23.9178,23.932,78200.0
2011-08-12 14:10:00,33.67,33.67,33.52,33.53,294100.0,23.932,23.932,23.8254,23.8325,294100.0
2011-08-12 14:15:00,33.54,33.54,33.39,33.46,105800.0,23.8396,23.8396,23.733,23.7827,105800.0
2011-08-12 14:20:00,33.46,33.46,33.33,33.35,63300.0,23.7827,23.7827,23.6903,23.7045,63300.0
2011-08-12 14:25:00,33.36,33.41,33.34,33.37,69400.0,23.7116,23.7472,23.6974,23.7188,69400.0
2011-08-12 14:30:00,33.37,33.43,33.35,33.41,104100.0,23.7188,23.7614,23.7045,23.7472,104100.0
2011-08-12 14:35:00,33.4,33.41,33.29,33.3,103200.0,23.7401,23.7472,23.6619,23.669,103200.0
2011-08-12 14:40:00,33.3,33.41,33.28,33.4,70600.0,23.669,23.7472,23.6548,23.7401,70600.0
2011-08-12 14:45:00,33.4,33.49,33.38,33.46,67900.0,23.7401,23.804,23.7259,23.7827,67900.0
2011-08-12 14:50:00,33.46,33.46,33.38,33.39,70600.0,23.7827,23.7827,23.7259,23.733,70600.0
2011-08-12 14:55:00,33.39,33.39,33.32,33.35,173900.0,23.733,23.733,23.6832,23.7045,173900.0
2011-08-12 15:00:00,33.36,33.38,33.34,33.35,130200.0,23.7116,23.7259,23.6974,23.7045,130200.0
2011-08-12 15:05:00,33.35,33.36,33.29,33.29,128200.0,23.7045,23.7116,23.6619,23.6619,128200.0
2011-08-12 15:10:00,33.3,33.3,33.22,33.22,156900.0,23.669,23.669,23.6121,23.6121,156900.0
2011-08-12 15:15:00,33.23,33.26,33.22,33.24,106100.0,23.6192,23.6406,23.6121,23.6264,106100.0
2011-08-12 15:20:00,33.25,33.27,33.24,33.25,170000.0,23.6335,23.6477,23.6264,23.6335,170000.0
2011-08-12 15:25:00,33.25,33.26,33.2,33.21,129000.0,23.6335,23.6406,23.5979,23.605,129000.0
2011-08-12 15:30:00,33.21,33.22,33.09,33.12,244200.0,23.605,23.6121,23.5197,23.5411,244200.0
2011-08-12 15:35:00,33.12,33.17,33.1,33.17,231400.0,23.5411,23.5766,23.5268,23.5766,231400.0
2011-08-12 15:40:00,33.16,33.24,33.16,33.23,118500.0,23.5695,23.6264,23.5695,23.6192,118500.0
2011-08-12 15:45:00,33.22,33.26,33.18,33.19,156300.0,23.6121,23.6406,23.5837,23.5908,156300.0
2011-08-12 15:50:00,33.18,33.2,33.14,33.16,269000.0,23.5837,23.5979,23.5553,23.5695,269000.0
2011-08-12 15:55:00,33.16,33.25,33.16,33.24,237200.0,23.5695,23.6335,23.5695,23.6264,237200.0
2011-08-15 09:30:00,33.69,33.69,33.21,33.21,126900.0,23.9462,23.9462,23.605,23.605,126900.0
2011-08-15 09:35:00,33.22,33.4,33.22,33.32,110600.0,23.6121,23.7401,23.6121,23.6832,110600.0
2011-08-15 09:40:00,33.31,33.46,33.31,33.42,89200.0,23.6761,23.7827,23.6761,23.7543,89200.0
2011-08-15 09:45:00,33.41,33.52,33.33,33.49,136300.0,23.7472,23.8254,23.6903,23.804,136300.0
2011-08-15 09:50:00,33.48,33.55,33.47,33.5,110600.0,23.7969,23.8467,23.7898,23.8112,110600.0
2011-08-15 09:55:00,33.5,33.58,33.5,33.52,96000.0,23.8112,23.868,23.8112,23.8254,96000.0
2011-08-15 10:00:00,33.53,33.61,33.47,33.47,129800.0,23.8325,23.8893,23.7898,23.7898,129800.0
2011-08-15 10:05:00,33.48,33.52,33.45,33.51,93500.0,23.7969,23.8254,23.7756,23.8183,93500.0
2011-08-15 10:10:00,33.5,33.64,33.5,33.63,64700.0,23.8112,23.9107,23.8112,23.9036,64700.0
2011-08-15 10:15:00,33.63,33.73,33.62,33.73,104400.0,23.9036,23.9746,23.8964,23.9746,104400.0
2011-08-15 10:20:00,33.73,33.77,33.7,33.75,64800.0,23.9746,24.0031,23.9533,23.9888,64800.0
2011-08-15 10:25:00,33.74,33.76,33.73,33.75,80200.0,23.9817,23.996,23.9746,23.9888,80200.0
2011-08-15 10:30:00,33.75,33.76,33.68,33.71,111500.0,23.9888,23.996,23.9391,23.9604,111500.0
2011-08-15 10:35:00,33.71,33.71,33.62,33.62,103300.0,23.9604,23.9604,23.8964,23.8964,103300.0
2011-08-15 10:40:00,33.62,33.65,33.55,33.56,85600.0,23.8964,23.9178,23.8467,23.8538,85600.0
2011-08-15 10:45:00,33.56,33.63,33.55,33.63,55200.0,23.8538,23.9036,23.8467,23.9036,55200.0
2011-08-15 10:50:00,33.63,33.63,33.55,33.55,84800.0,23.9036,23.9036,23.8467,23.8467,84800.0
2011-08-15 10:55:00,33.55,33.57,33.5,33.51,95700.0,23.8467,23.8609,23.8112,23.8183,95700.0
2011-08-15 11:00:00,33.52,33.57,33.49,33.5,79800.0,23.8254,23.8609,23.804,23.8112,79800.0
2011-08-15 11:05:00,33.5,33.51,33.43,33.44,69500.0,23.8112,23.8183,23.7614,23.7685,69500.0
2011-08-15 11:10:00,33.44,33.48,33.43,33.46,51000.0,23.7685,23.7969,23.7614,23.7827,51000.0
2011-08-15 11:15:00,33.46,33.46,33.29,33.3,111000.0,23.7827,23.7827,23.6619,23.669,111000.0
2011-08-15 11:20:00,33.3,33.33,33.28,33.33,121200.0,23.669,23.6903,23.6548,23.6903,121200.0
2011-08-15 11:25:00,33.34,33.38,33.31,33.37,144200.0,23.6974,23.7259,23.6761,23.7188,144200.0
2011-08-15 11:30:00,33.38,33.38,33.27,33.32,73600.0,23.7259,23.7259,23.6477,23.6832,73600.0
2011-08-15 11:35:00,33.31,33.39,33.31,33.37,59100.0,23.6761,23.733,23.6761,23.7188,59100.0
2011-08-15 11:40:00,33.37,33.43,33.37,33.39,79600.0,23.7188,23.7614,23.7188,23.733,79600.0
2011-08-15 11:45:00,33.4,33.42,33.37,33.38,59300.0,23.7401,23.7543,23.7188,23.7259,59300.0
2011-08-15 11:50:00,33.38,33.41,33.38,33.39,62800.0,23.7259,23.7472,23.7259,23.733,62800.0
2011-08-15 11:55:00,33.39,33.42,33.38,33.38,46800.0,23.733,23.7543,23.7259,23.7259,46800.0
2011-08-15 12:00:00,33.39,33.44,33.39,33.43,92300.0,23.733,23.7685,23.733,23.7614,92300.0
2011-08-15 12:05:00,33.43,33.46,33.4,33.43,83100.0,23.7614,23.7827,23.7401,23.7614,83100.0
2011-08-15 12:10:00,33.44,33.49,33.44,33.47,64600.0,23.7685,23.804,23.7685,23.7898,64600.0
2011-08-15 12:15:00,33.48,33.53,33.47,33.53,69200.0,23.7969,23.8325,23.7898,23.8325,69200.0
2011-08-15 12:20:00,33.52,33.62,33.52,33.58,79900.0,23.8254,23.8964,23.8254,23.868,79900.0
2011-08-15 12:25:00,33.58,33.61,33.57,33.6,42500.0,23.868,23.8893,23.8609,23.8822,42500.0
2011-08-15 12:30:00,33.6,33.64,33.59,33.6,37000.0,23.8822,23.9107,23.8751,23.8822,37000.0
2011-08-15 12:35:00,33.59,33.6,33.55,33.57,38500.0,23.8751,23.8822,23.8467,23.8609,38500.0
2011-08-15 12:40:00,33.57,33.57,33.54,33.55,91600.0,23.8609,23.8609,23.8396,23.8467,91600.0
2011-08-15 12:45:00,33.55,33.57,33.53,33.55,56800.0,23.8467,23.8609,23.8325,23.8467,56800.0
2011-08-15 12:50:00,33.55,33.57,33.54,33.55,95300.0,23.8467,23.8609,23.8396,23.8467,95300.0
2011-08-15 12:55:00,33.55,33.57,33.54,33.56,40900.0,23.8467,23.8609,23.8396,23.8538,40900.0
2011-08-15 13:00:00,33.57,33.63,33.56,33.61,107500.0,23.8609,23.9036,23.8538,23.8893,107500.0
2011-08-15 13:05:00,33.61,33.64,33.6,33.64,32600.0,23.8893,23.9107,23.8822,23.9107,32600.0
2011-08-15 13:10:00,33.64,33.64,33.53,33.59,103800.0,23.9107,23.9107,23.8325,23.8751,103800.0
2011-08-15 13:15:00,33.59,33.64,33.58,33.62,37300.0,23.8751,23.9107,23.868,23.8964,37300.0
2011-08-15 13:20:00,33.63,33.65,33.62,33.65,45500.0,23.9036,23.9178,23.8964,23.9178,45500.0
2011-08-15 13:25:00,33.65,33.75,33.65,33.75,69400.0,23.9178,23.9888,23.9178,23.9888,69400.0
2011-08-15 13:30:00,33.74,33.78,33.7,33.78,82700.0,23.9817,24.0102,23.9533,24.0102,82700.0
2011-08-15 13:35:00,33.78,33.8,33.71,33.73,84900.0,24.0102,24.0244,23.9604,23.9746,84900.0
2011-08-15 13:40:00,33.74,33.82,33.71,33.8,77400.0,23.9817,24.0386,23.9604,24.0244,77400.0
2011-08-15 13:45:00,33.82,33.82,33.78,33.8,92400.0,24.0386,24.0386,24.0102,24.0244,92400.0
2011-08-15 13:50:00,33.79,33.82,33.78,33.8,80500.0,24.0173,24.0386,24.0102,24.0244,80500.0
2011-08-15 13:55:00,33.8,33.8,33.78,33.79,35800.0,24.0244,24.0244,24.0102,24.0173,35800.0
2011-08-15 14:00:00,33.79,33.8,33.73,33.79,66900.0,24.0173,24.0244,23.9746,24.0173,66900.0
2011-08-15 14:05:00,33.78,33.8,33.76,33.78,44300.0,24.0102,24.0244,23.996,24.0102,44300.0
2011-08-15 14:10:00,33.78,33.8,33.77,33.79,42900.0,24.0102,24.0244,24.0031,24.0173,42900.0
2011-08-15 14:15:00,33.79,33.82,33.78,33.8,48700.0,24.0173,24.0386,24.0102,24.0244,48700.0
2011-08-15 14:20:00,33.8,33.82,33.79,33.8,95500.0,24.0244,24.0386,24.0173,24.0244,95500.0
2011-08-15 14:25:00,33.8,33.82,33.79,33.8,54500.0,24.0244,24.0386,24.0173,24.0244,54500.0
2011-08-15 14:30:00,33.8,33.82,33.73,33.74,64400.0,24.0244,24.0386,23.9746,23.9817,64400.0
2011-08-15 14:35:00,33.75,33.8,33.74,33.77,38300.0,23.9888,24.0244,23.9817,24.0031,38300.0
2011-08-15 14:40:00,33.76,33.84,33.76,33.81,42700.0,23.996,24.0528,23.996,24.0315,42700.0
2011-08-15 14:45:00,33.81,33.82,33.79,33.79,44300.0,24.0315,24.0386,24.0173,24.0173,44300.0
2011-08-15 14:50:00,33.79,33.8,33.77,33.8,96000.0,24.0173,24.0244,24.0031,24.0244,96000.0
2011-08-15 14:55:00,33.8,33.82,33.79,33.81,67300.0,24.0244,24.0386,24.0173,24.0315,67300.0
2011-08-15 15:00:00,33.8,33.82,33.78,33.79,145700.0,24.0244,24.0386,24.0102,24.0173,145700.0
2011-08-15 15:05:00,33.8,33.8,33.79,33.8,43100.0,24.0244,24.0244,24.0173,24.0244,43100.0
2011-08-15 15:10:00,33.8,33.8,33.76,33.8,68600.0,24.0244,24.0244,23.996,24.0244,68600.0
2011-08-15 15:15:00,33.81,33.83,33.78,33.81,63000.0,24.0315,24.0457,24.0102,24.0315,63000.0
2011-08-15 15:20:00,33.8,33.89,33.8,33.8,114500.0,24.0244,24.0884,24.0244,24.0244,114500.0
2011-08-15 15:25:00,33.8,33.85,33.8,33.82,94400.0,24.0244,24.0599,24.0244,24.0386,94400.0
2011-08-15 15:30:00,33.82,33.88,33.79,33.84,118100.0,24.0386,24.0813,24.0173,24.0528,118100.0
2011-08-15 15:35:00,33.84,33.9,33.84,33.87,253600.0,24.0528,24.0955,24.0528,24.0741,253600.0
2011-08-15 15:40:00,33.88,33.94,33.87,33.93,119700.0,24.0813,24.1239,24.0741,24.1168,119700.0
2011-08-15 15:45:00,33.94,33.96,33.89,33.93,257200.0,24.1239,24.1381,24.0884,24.1168,257200.0
2011-08-15 15:50:00,33.93,33.96,33.9,33.93,202700.0,24.1168,24.1381,24.0955,24.1168,202700.0
2011-08-15 15:55:00,33.94,34.0,33.94,33.98,507900.0,24.1239,24.1665,24.1239,24.1523,507900.0
2011-08-16 09:30:00,33.62,33.82,33.59,33.79,124000.0,23.8964,24.0386,23.8751,24.0173,124000.0
2011-08-16 09:35:00,33.79,33.84,33.73,33.84,100500.0,24.0173,24.0528,23.9746,24.0528,100500.0
2011-08-16 09:40:00,33.84,33.84,33.73,33.76,71300.0,24.0528,24.0528,23.9746,23.996,71300.0
2011-08-16 09:45:00,33.76,33.76,33.62,33.66,91000.0,23.996,23.996,23.8964,23.9249,91000.0
2011-08-16 09:50:00,33.66,33.67,33.55,33.55,111500.0,23.9249,23.932,23.8467,23.8467,111500.0
2011-08-16 09:55:00,33.55,33.63,33.54,33.6,154700.0,23.8467,23.9036,23.8396,23.8822,154700.0
2011-08-16 10:00:00,33.58,33.66,33.57,33.59,122400.0,23.868,23.9249,23.8609,23.8751,122400.0
2011-08-16 10:05:00,33.6,33.63,33.58,33.63,235900.0,23.8822,23.9036,23.868,23.9036,235900.0
2011-08-16 10:10:00,33.64,33.71,33.58,33.58,123500.0,23.9107,23.9604,23.868,23.868,123500.0
2011-08-16 10:15:00,33.58,33.67,33.56,33.61,181400.0,23.868,23.932,23.8538,23.8893,181400.0
2011-08-16 10:20:00,33.6,33.66,33.58,33.62,107900.0,23.8822,23.9249,23.868,23.8964,107900.0
2011-08-16 10:25:00,33.62,33.69,33.58,33.66,116900.0,23.8964,23.9462,23.868,23.9249,116900.0
2011-08-16 10:30:00,33.66,33.66,33.59,33.65,72600.0,23.9249,23.9249,23.8751,23.9178,72600.0
2011-08-16 10:35:00,33.65,33.7,33.63,33.69,43400.0,23.9178,23.9533,23.9036,23.9462,43400.0
2011-08-16 10:40:00,33.69,33.72,33.66,33.66,59100.0,23.9462,23.9675,23.9249,23.9249,59100.0
2011-08-16 10:45:00,33.66,33.77,33.63,33.75,75400.0,23.9249,24.0031,23.9036,23.9888,75400.0
2011-08-16 10:50:00,33.76,33.79,33.74,33.76,61300.0,23.996,24.0173,23.9817,23.996,61300.0
2011-08-16 10:55:00,33.77,33.83,33.77,33.83,46700.0,24.0031,24.0457,24.0031,24.0457,46700.0
2011-08-16 11:00:00,33.82,33.82,33.76,33.81,110500.0,24.0386,24.0386,23.996,24.0315,110500.0
2011-08-16 11:05:00,33.81,33.81,33.71,33.71,105800.0,24.0315,24.0315,23.9604,23.9604,105800.0
2011-08-16 11:10:00,33.71,33.72,33.66,33.68,152500.0,23.9604,23.9675,23.9249,23.9391,152500.0
2011-08-16 11:15:00,33.68,33.75,33.65,33.75,84800.0,23.9391,23.9888,23.9178,23.9888,84800.0
2011-08-16 11:20:00,33.74,33.79,33.74,33.75,109700.0,23.9817,24.0173,23.9817,23.9888,109700.0
2011-08-16 11:25:00,33.76,33.79,33.74,33.79,97400.0,23.996,24.0173,23.9817,24.0173,97400.0
2011-08-16 11:30:00,33.78,33.81,33.75,33.76,168600.0,24.0102,24.0315,23.9888,23.996,168600.0
2011-08-16 11:35:00,33.76,33.84,33.75,33.83,74800.0,23.996,24.0528,23.9888,24.0457,74800.0
2011-08-16 11:40:00,33.84,33.93,33.83,33.93,56800.0,24.0528,24.1168,24.0457,24.1168,56800.0
2011-08-16 11:45:00,33.92,33.92,33.83,33.91,110600.0,24.1097,24.1097,24.0457,24.1026,110600.0
2011-08-16 11:50:00,33.91,33.99,33.91,33.98,96500.0,24.1026,24.1594,24.1026,24.1523,96500.0
2011-08-16 11:55:00,33.99,33.99,33.94,33.97,79000.0,24.1594,24.1594,24.1239,24.1452,79000.0
2011-08-16 12:00:00,33.96,34.0,33.96,34.0,66700.0,24.1381,24.1665,24.1381,24.1665,66700.0
2011-08-16 12:05:00,33.99,34.08,33.99,34.07,143400.0,24.1594,24.2234,24.1594,24.2163,143400.0
2011-08-16 12:10:00,34.08,34.16,33.93,34.02,270700.0,24.2234,24.2803,24.1168,24.1808,270700.0
2011-08-16 12:15:00,34.02,34.08,34.0,34.05,108800.0,24.1808,24.2234,24.1665,24.2021,108800.0
2011-08-16 12:20:00,34.04,34.14,34.03,34.07,180000.0,24.195,24.2661,24.1879,24.2163,180000.0
2011-08-16 12:25:00,34.06,34.07,33.91,33.93,220700.0,24.2092,24.2163,24.1026,24.1168,220700.0
2011-08-16 12:30:00,33.92,33.99,33.9,33.96,174500.0,24.1097,24.1594,24.0955,24.1381,174500.0
2011-08-16 12:35:00,33.96,34.0,33.94,33.98,91500.0,24.1381,24.1665,24.1239,24.1523,91500.0
2011-08-16 12:40:00,33.98,34.03,33.95,34.01,100900.0,24.1523,24.1879,24.131,24.1737,100900.0
2011-08-16 12:45:00,34.01,34.02,33.91,33.96,134300.0,24.1737,24.1808,24.1026,24.1381,134300.0
2011-08-16 12:50:00,33.96,34.03,33.94,34.02,111200.0,24.1381,24.1879,24.1239,24.1808,111200.0
2011-08-16 12:55:00,34.0,34.01,33.9,33.9,193500.0,24.1665,24.1737,24.0955,24.0955,193500.0
2011-08-16 13:00:00,33.91,33.91,33.73,33.78,143200.0,24.1026,24.1026,23.9746,24.0102,143200.0
2011-08-16 13:05:00,33.78,33.79,33.67,33.79,106400.0,24.0102,24.0173,23.932,24.0173,106400.0
2011-08-16 13:10:00,33.78,33.8,33.74,33.76,61800.0,24.0102,24.0244,23.9817,23.996,61800.0
2011-08-16 13:15:00,33.76,33.82,33.76,33.81,39800.0,23.996,24.0386,23.996,24.0315,39800.0
2011-08-16 13:20:00,33.81,33.85,33.75,33.85,58400.0,24.0315,24.0599,23.9888,24.0599,58400.0
2011-08-16 13:25:00,33.85,33.86,33.77,33.78,40900.0,24.0599,24.067,24.0031,24.0102,40900.0
2011-08-16 13:30:00,33.77,33.83,33.72,33.81,39500.0,24.0031,24.0457,23.9675,24.0315,39500.0
2011-08-16 13:35:00,33.81,33.83,33.77,33.78,25300.0,24.0315,24.0457,24.0031,24.0102,25300.0
2011-08-16 13:40:00,33.77,33.81,33.74,33.77,26400.0,24.0031,24.0315,23.9817,24.0031,26400.0
2011-08-16 13:45:00,33.77,33.83,33.76,33.82,36400.0,24.0031,24.0457,23.996,24.0386,36400.0
2011-08-16 13:50:00,33.82,33.95,33.81,33.91,64900.0,24.0386,24.131,24.0315,24.1026,64900.0
2011-08-16 13:55:00,33.9,33.92,33.88,33.88,50700.0,24.0955,24.1097,24.0813,24.0813,50700.0
2011-08-16 14:00:00,33.88,33.98,33.88,33.96,61500.0,24.0813,24.1523,24.0813,24.1381,61500.0
2011-08-16 14:05:00,33.96,34.04,33.96,33.99,75700.0,24.1381,24.195,24.1381,24.1594,75700.0
2011-08-16 14:10:00,33.99,34.02,33.98,34.02,77900.0,24.1594,24.1808,24.1523,24.1808,77900.0
2011-08-16 14:15:00,34.01,34.01,33.92,33.94,51400.0,24.1737,24.1737,24.1097,24.1239,51400.0
2011-08-16 14:20:00,33.94,33.97,33.89,33.9,45900.0,24.1239,24.1452,24.0884,24.0955,45900.0
2011-08-16 14:25:00,33.9,33.91,33.84,33.85,100300.0,24.0955,24.1026,24.0528,24.0599,100300.0
2011-08-16 14:30:00,33.85,33.85,33.77,33.8,131000.0,24.0599,24.0599,24.0031,24.0244,131000.0
2011-08-16 14:35:00,33.8,33.81,33.69,33.71,148800.0,24.0244,24.0315,23.9462,23.9604,148800.0
2011-08-16 14:40:00,33.72,33.78,33.72,33.76,52800.0,23.9675,24.0102,23.9675,23.996,52800.0
2011-08-16 14:45:00,33.76,33.78,33.75,33.77,94800.0,23.996,24.0102,23.9888,24.0031,94800.0
2011-08-16 14:50:00,33.77,33.78,33.69,33.72,85700.0,24.0031,24.0102,23.9462,23.9675,85700.0
2011-08-16 14:55:00,33.72,33.74,33.68,33.68,97200.0,23.9675,23.9817,23.9391,23.9391,97200.0
2011-08-16 15:00:00,33.68,33.71,33.68,33.7,164700.0,23.9391,23.9604,23.9391,23.9533,164700.0
2011-08-16 15:05:00,33.7,33.78,33.7,33.78,86300.0,23.9533,24.0102,23.9533,24.0102,86300.0
2011-08-16 15:10:00,33.77,33.78,33.73,33.75,109500.0,24.0031,24.0102,23.9746,23.9888,109500.0
2011-08-16 15:15:00,33.75,33.8,33.73,33.8,158200.0,23.9888,24.0244,23.9746,24.0244,158200.0
2011-08-16 15:20:00,33.8,33.81,33.78,33.8,109000.0,24.0244,24.0315,24.0102,24.0244,109000.0
2011-08-16 15:25:00,33.8,33.91,33.79,33.91,221500.0,24.0244,24.1026,24.0173,24.1026,221500.0
2011-08-16 15:30:00,33.91,33.91,33.85,33.88,264900.0,24.1026,24.1026,24.0599,24.0813,264900.0
2011-08-16 15:35:00,33.89,33.95,33.89,33.92,141900.0,24.0884,24.131,24.0884,24.1097,141900.0
2011-08-16 15:40:00,33.93,33.93,33.89,33.93,156500.0,24.1168,24.1168,24.0884,24.1168,156500.0
2011-08-16 15:45:00,33.93,33.95,33.83,33.89,244700.0,24.1168,24.131,24.0457,24.0884,244700.0
2011-08-16 15:50:00,33.89,33.9,33.82,33.84,189700.0,24.0884,24.0955,24.0386,24.0528,189700.0
2011-08-16 15:55:00,33.84,33.85,33.79,33.81,371400.0,24.0528,24.0599,24.0173,24.0315,371400.0
2011-08-17 09:30:00,33.91,34.1,33.87,34.09,121700.0,24.1026,24.2376,24.0741,24.2305,121700.0
2011-08-17 09:35:00,34.09,34.36,34.05,34.35,181000.0,24.2305,24.4224,24.2021,24.4153,181000.0
2011-08-17 09:40:00,34.35,34.41,34.24,34.41,143800.0,24.4153,24.458,24.3371,24.458,143800.0
2011-08-17 09:45:00,34.41,34.53,34.38,34.5,192800.0,24.458,24.5433,24.4366,24.5219,192800.0
2011-08-17 09:50:00,34.51,34.58,34.47,34.55,139200.0,24.529,24.5788,24.5006,24.5575,139200.0
2011-08-17 09:55:00,34.55,34.58,34.48,34.5,113300.0,24.5575,24.5788,24.5077,24.5219,113300.0
2011-08-17 10:00:00,34.5,34.62,34.49,34.61,258900.0,24.5219,24.6072,24.5148,24.6001,258900.0
2011-08-17 10:05:00,34.61,34.69,34.6,34.68,133400.0,24.6001,24.657,24.593,24.6499,133400.0
2011-08-17 10:10:00,34.68,34.7,34.63,34.7,155300.0,24.6499,24.6641,24.6143,24.6641,155300.0
2011-08-17 10:15:00,34.71,34.76,34.7,34.71,111300.0,24.6712,24.7067,24.6641,24.6712,111300.0
2011-08-17 10:20:00,34.7,34.73,34.69,34.7,130400.0,24.6641,24.6854,24.657,24.6641,130400.0
2011-08-17 10:25:00,34.71,34.76,34.69,34.73,65200.0,24.6712,24.7067,24.657,24.6854,65200.0
2011-08-17 10:30:00,34.73,34.74,34.69,34.7,133200.0,24.6854,24.6925,24.657,24.6641,133200.0
2011-08-17 10:35:00,34.7,34.72,34.69,34.7,173500.0,24.6641,24.6783,24.657,24.6641,173500.0
2011-08-17 10:40:00,34.7,34.72,34.69,34.7,74700.0,24.6641,24.6783,24.657,24.6641,74700.0
2011-08-17 10:45:00,34.7,34.72,34.69,34.72,180600.0,24.6641,24.6783,24.657,24.6783,180600.0
2011-08-17 10:50:00,34.72,34.74,34.67,34.68,184500.0,24.6783,24.6925,24.6428,24.6499,184500.0
2011-08-17 10:55:00,34.68,34.69,34.6,34.61,110900.0,24.6499,24.657,24.593,24.6001,110900.0
2011-08-17 11:00:00,34.61,34.63,34.52,34.54,236900.0,24.6001,24.6143,24.5362,24.5504,236900.0
2011-08-17 11:05:00,34.56,34.56,34.49,34.52,160600.0,24.5646,24.5646,24.5148,24.5362,160600.0
2011-08-17 11:10:00,34.52,34.58,34.51,34.56,136100.0,24.5362,24.5788,24.529,24.5646,136100.0
2011-08-17 11:15:00,34.55,34.56,34.42,34.43,204800.0,24.5575,24.5646,24.4651,24.4722,204800.0
2011-08-17 11:20:00,34.43,34.45,34.39,34.4,74400.0,24.4722,24.4864,24.4437,24.4509,74400.0
2011-08-17 11:25:00,34.4,34.41,34.34,34.37,124600.0,24.4509,24.458,24.4082,24.4295,124600.0
2011-08-17 11:30:00,34.37,34.45,34.33,34.35,67300.0,24.4295,24.4864,24.4011,24.4153,67300.0
2011-08-17 11:35:00,34.35,34.39,34.32,34.37,84200.0,24.4153,24.4437,24.394,24.4295,84200.0
2011-08-17 11:40:00,34.37,34.42,34.34,34.42,129100.0,24.4295,24.4651,24.4082,24.4651,129100.0
2011-08-17 11:45:00,34.42,34.5,34.41,34.5,123800.0,24.4651,24.5219,24.458,24.5219,123800.0
2011-08-17 11:50:00,34.49,34.5,34.42,34.43,52500.0,24.5148,24.5219,24.4651,24.4722,52500.0
2011-08-17 11:55:00,34.42,34.43,34.32,34.38,109200.0,24.4651,24.4722,24.394,24.4366,109200.0
2011-08-17 12:00:00,34.38,34.41,34.31,34.37,102300.0,24.4366,24.458,24.3869,24.4295,102300.0
2011-08-17 12:05:00,34.37,34.4,34.35,34.38,236100.0,24.4295,24.4509,24.4153,24.4366,236100.0
2011-08-17 12:10:00,34.38,34.4,34.35,34.39,99400.0,24.4366,24.4509,24.4153,24.4437,99400.0
2011-08-17 12:15:00,34.39,34.4,34.35,34.35,108400.0,24.4437,24.4509,24.4153,24.4153,108400.0
2011-08-17 12:20:00,34.35,34.38,34.35,34.35,71600.0,24.4153,24.4366,24.4153,24.4153,71600.0
2011-08-17 12:25:00,34.35,34.38,34.35,34.37,86200.0,24.4153,24.4366,24.4153,24.4295,86200.0
2011-08-17 12:30:00,34.38,34.43,34.38,34.42,34200.0,24.4366,24.4722,24.4366,24.4651,34200.0
2011-08-17 12:35:00,34.42,34.42,34.36,34.37,57100.0,24.4651,24.4651,24.4224,24.4295,57100.0
2011-08-17 12:40:00,34.36,34.39,34.36,34.36,35500.0,24.4224,24.4437,24.4224,24.4224,35500.0
2011-08-17 12:45:00,34.37,34.37,34.3,34.34,101600.0,24.4295,24.4295,24.3798,24.4082,101600.0
2011-08-17 12:50:00,34.34,34.37,34.29,34.34,79900.0,24.4082,24.4295,24.3727,24.4082,79900.0
2011-08-17 12:55:00,34.33,34.33,34.23,34.28,45500.0,24.4011,24.4011,24.33,24.3656,45500.0
2011-08-17 13:00:00,34.28,34.28,34.17,34.2,75700.0,24.3656,24.3656,24.2874,24.3087,75700.0
2011-08-17 13:05:00,34.2,34.28,34.15,34.28,126500.0,24.3087,24.3656,24.2732,24.3656,126500.0
2011-08-17 13:10:00,34.28,34.3,34.23,34.26,64100.0,24.3656,24.3798,24.33,24.3513,64100.0
2011-08-17 13:15:00,34.26,34.29,34.25,34.28,54300.0,24.3513,24.3727,24.3442,24.3656,54300.0
2011-08-17 13:20:00,34.28,34.31,34.18,34.19,60900.0,24.3656,24.3869,24.2945,24.3016,60900.0
2011-08-17 13:25:00,34.19,34.21,34.13,34.18,87500.0,24.3016,24.3158,24.2589,24.2945,87500.0
2011-08-17 13:30:00,34.18,34.21,34.11,34.12,46700.0,24.2945,24.3158,24.2447,24.2518,46700.0
2011-08-17 13:35:00,34.12,34.13,34.1,34.11,33600.0,24.2518,24.2589,24.2376,24.2447,33600.0
2011-08-17 13:40:00,34.11,34.11,34.02,34.05,72400.0,24.2447,24.2447,24.1808,24.2021,72400.0
2011-08-17 13:45:00,34.06,34.09,34.02,34.04,67100.0,24.2092,24.2305,24.1808,24.195,67100.0
2011-08-17 13:50:00,34.04,34.1,34.02,34.1,54000.0,24.195,24.2376,24.1808,24.2376,54000.0
2011-08-17 13:55:00,34.1,34.11,34.06,34.08,36500.0,24.2376,24.2447,24.2092,24.2234,36500.0
2011-08-17 14:00:00,34.07,34.2,34.07,34.2,84700.0,24.2163,24.3087,24.2163,24.3087,84700.0
2011-08-17 14:05:00,34.2,34.26,34.19,34.25,70700.0,24.3087,24.3513,24.3016,24.3442,70700.0
2011-08-17 14:10:00,34.25,34.29,34.23,34.26,63300.0,24.3442,24.3727,24.33,24.3513,63300.0
2011-08-17 14:15:00,34.26,34.32,34.23,34.32,46100.0,24.3513,24.394,24.33,24.394,46100.0
2011-08-17 14:20:00,34.31,34.37,34.31,34.35,117800.0,24.3869,24.4295,24.3869,24.4153,117800.0
2011-08-17 14:25:00,34.35,34.36,34.26,34.27,79800.0,24.4153,24.4224,24.3513,24.3585,79800.0
2011-08-17 14:30:00,34.27,34.3,34.21,34.22,65900.0,24.3585,24.3798,24.3158,24.3229,65900.0
2011-08-17 14:35:00,34.22,34.22,34.17,34.17,54000.0,24.3229,24.3229,24.2874,24.2874,54000.0
2011-08-17 14:40:00,34.17,34.24,34.16,34.23,62300.0,24.2874,24.3371,24.2803,24.33,62300.0
2011-08-17 14:45:00,34.23,34.23,34.16,34.21,47800.0,24.33,24.33,24.2803,24.3158,47800.0
2011-08-17 14:50:00,34.22,34.25,34.19,34.23,38700.0,24.3229,24.3442,24.3016,24.33,38700.0
2011-08-17 14:55:00,34.23,34.28,34.23,34.28,48600.0,24.33,24.3656,24.33,24.3656,48600.0
2011-08-17 15:00:00,34.28,34.28,34.22,34.25,61200.0,24.3656,24.3656,24.3229,24.3442,61200.0
2011-08-17 15:05:00,34.26,34.31,34.25,34.3,37800.0,24.3513,24.3869,24.3442,24.3798,37800.0
2011-08-17 15:10:00,34.3,34.35,34.29,34.3,51200.0,24.3798,24.4153,24.3727,24.3798,51200.0
2011-08-17 15:15:00,34.3,34.32,34.24,34.32,69800.0,24.3798,24.394,24.3371,24.394,69800.0
2011-08-17 15:20:00,34.32,34.36,34.28,34.33,76400.0,24.394,24.4224,24.3656,24.4011,76400.0
2011-08-17 15:25:00,34.34,34.35,34.3,34.3,44200.0,24.4082,24.4153,24.3798,24.3798,44200.0
2011-08-17 15:30:00,34.3,34.35,34.29,34.29,102600.0,24.3798,24.4153,24.3727,24.3727,102600.0
2011-08-17 15:35:00,34.29,34.31,34.26,34.29,75300.0,24.3727,24.3869,24.3513,24.3727,75300.0
2011-08-17 15:40:00,34.3,34.31,34.26,34.31,130700.0,24.3798,24.3869,24.3513,24.3869,130700.0
2011-08-17 15:45:00,34.3,34.36,34.3,34.36,162800.0,24.3798,24.4224,24.3798,24.4224,162800.0
2011-08-17 15:50:00,34.36,34.36,34.27,34.31,176800.0,24.4224,24.4224,24.3585,24.3869,176800.0
2011-08-17 15:55:00,34.3,34.38,34.3,34.37,384100.0,24.3798,24.4366,24.3798,24.4295,384100.0
2011-08-18 09:30:00,33.71,33.73,33.41,33.66,322000.0,23.9604,23.9746,23.7472,23.9249,322000.0
2011-08-18 09:35:00,33.66,33.7,33.42,33.51,272100.0,23.9249,23.9533,23.7543,23.8183,272100.0
2011-08-18 09:40:00,33.51,33.57,33.37,33.37,139800.0,23.8183,23.8609,23.7188,23.7188,139800.0
2011-08-18 09:45:00,33.38,33.39,33.24,33.28,177900.0,23.7259,23.733,23.6264,23.6548,177900.0
2011-08-18 09:50:00,33.27,33.36,33.22,33.23,229000.0,23.6477,23.7116,23.6121,23.6192,229000.0
2011-08-18 09:55:00,33.22,33.27,33.19,33.24,118200.0,23.6121,23.6477,23.5908,23.6264,118200.0
2011-08-18 10:00:00,33.24,33.24,32.75,32.83,518300.0,23.6264,23.6264,23.2781,23.3349,518300.0
2011-08-18 10:05:00,32.83,32.83,32.54,32.75,257500.0,23.3349,23.3349,23.1288,23.2781,257500.0
2011-08-18 10:10:00,32.75,32.88,32.69,32.85,147000.0,23.2781,23.3705,23.2354,23.3491,147000.0
2011-08-18 10:15:00,32.84,33.01,32.82,32.99,121300.0,23.342,23.4629,23.3278,23.4487,121300.0
2011-08-18 10:20:00,32.99,32.99,32.83,32.93,126300.0,23.4487,23.4487,23.3349,23.406,126300.0
2011-08-18 10:25:00,32.93,33.05,32.92,32.98,70100.0,23.406,23.4913,23.3989,23.4415,70100.0
2011-08-18 10:30:00,32.98,32.99,32.89,32.9,105800.0,23.4415,23.4487,23.3776,23.3847,105800.0
2011-08-18 10:35:00,32.89,32.97,32.86,32.89,159000.0,23.3776,23.4344,23.3563,23.3776,159000.0
2011-08-18 10:40:00,32.89,32.9,32.79,32.89,128500.0,23.3776,23.3847,23.3065,23.3776,128500.0
2011-08-18 10:45:00,32.89,32.95,32.82,32.94,116700.0,23.3776,23.4202,23.3278,23.4131,116700.0
2011-08-18 10:50:00,32.94,32.96,32.9,32.93,100500.0,23.4131,23.4273,23.3847,23.406,100500.0
2011-08-18 10:55:00,32.92,32.92,32.85,32.89,71500.0,23.3989,23.3989,23.3491,23.3776,71500.0
2011-08-18 11:00:00,32.88,32.91,32.81,32.83,66100.0,23.3705,23.3918,23.3207,23.3349,66100.0
2011-08-18 11:05:00,32.83,32.86,32.74,32.78,74300.0,23.3349,23.3563,23.271,23.2994,74300.0
2011-08-18 11:10:00,32.77,32.82,32.75,32.8,68000.0,23.2923,23.3278,23.2781,23.3136,68000.0
2011-08-18 11:15:00,32.8,32.84,32.73,32.84,141700.0,23.3136,23.342,23.2639,23.342,141700.0
2011-08-18 11:20:00,32.82,32.87,32.76,32.85,69300.0,23.3278,23.3634,23.2852,23.3491,69300.0
2011-08-18 11:25:00,32.84,32.91,32.83,32.88,54200.0,23.342,23.3918,23.3349,23.3705,54200.0
2011-08-18 11:30:00,32.88,33.03,32.87,32.97,117600.0,23.3705,23.4771,23.3634,23.4344,117600.0
2011-08-18 11:35:00,32.96,33.06,32.95,33.03,53400.0,23.4273,23.4984,23.4202,23.4771,53400.0
2011-08-18 11:40:00,33.03,33.07,33.0,33.04,59600.0,23.4771,23.5055,23.4558,23.4842,59600.0
2011-08-18 11:45:00,33.05,33.14,33.05,33.12,42400.0,23.4913,23.5553,23.4913,23.5411,42400.0
2011-08-18 11:50:00,33.13,33.14,33.04,33.05,37800.0,23.5482,23.5553,23.4842,23.4913,37800.0
2011-08-18 11:55:00,33.06,33.09,33.01,33.09,45500.0,23.4984,23.5197,23.4629,23.5197,45500.0
2011-08-18 12:00:00,33.08,33.08,32.93,32.96,65700.0,23.5126,23.5126,23.406,23.4273,65700.0
2011-08-18 12:05:00,32.96,32.99,32.92,32.96,52300.0,23.4273,23.4487,23.3989,23.4273,52300.0
2011-08-18 12:10:00,32.96,33.07,32.93,33.02,109100.0,23.4273,23.5055,23.406,23.47,109100.0
2011-08-18 12:15:00,33.02,33.09,33.02,33.07,41100.0,23.47,23.5197,23.47,23.5055,41100.0
2011-08-18 12:20:00,33.08,33.12,32.97,32.97,84600.0,23.5126,23.5411,23.4344,23.4344,84600.0
2011-08-18 12:25:00,32.98,33.0,32.96,32.98,75400.0,23.4415,23.4558,23.4273,23.4415,75400.0
2011-08-18 12:30:00,32.98,33.04,32.95,32.99,65600.0,23.4415,23.4842,23.4202,23.4487,65600.0
2011-08-18 12:35:00,33.0,33.0,32.91,32.95,54100.0,23.4558,23.4558,23.3918,23.4202,54100.0
2011-08-18 12:40:00,32.95,32.97,32.91,32.92,117900.0,23.4202,23.4344,23.3918,23.3989,117900.0
2011-08-18 12:45:00,32.92,32.94,32.85,32.89,242800.0,23.3989,23.4131,23.3491,23.3776,242800.0
2011-08-18 12:50:00,32.89,32.93,32.88,32.88,58100.0,23.3776,23.406,23.3705,23.3705,58100.0
2011-08-18 12:55:00,32.88,32.92,32.88,32.89,59200.0,23.3705,23.3989,23.3705,23.3776,59200.0
2011-08-18 13:00:00,32.89,32.91,32.85,32.88,195600.0,23.3776,23.3918,23.3491,23.3705,195600.0
2011-08-18 13:05:00,32.88,32.88,32.77,32.78,85800.0,23.3705,23.3705,23.2923,23.2994,85800.0
2011-08-18 13:10:00,32.77,32.81,32.76,32.77,76900.0,23.2923,23.3207,23.2852,23.2923,76900.0
2011-08-18 13:15:00,32.77,32.8,32.74,32.8,93700.0,23.2923,23.3136,23.271,23.3136,93700.0
2011-08-18 13:20:00,32.8,32.87,32.79,32.85,48300.0,23.3136,23.3634,23.3065,23.3491,48300.0
2011-08-18 13:25:00,32.86,32.91,32.86,32.88,113000.0,23.3563,23.3918,23.3563,23.3705,113000.0
2011-08-18 13:30:00,32.88,32.93,32.81,32.84,194600.0,23.3705,23.406,23.3207,23.342,194600.0
2011-08-18 13:35:00,32.83,32.84,32.75,32.76,191700.0,23.3349,23.342,23.2781,23.2852,191700.0
2011-08-18 13:40:00,32.76,32.88,32.75,32.87,93900.0,23.2852,23.3705,23.2781,23.3634,93900.0
2011-08-18 13:45:00,32.86,32.95,32.86,32.95,87000.0,23.3563,23.4202,23.3563,23.4202,87000.0
2011-08-18 13:50:00,32.94,32.97,32.93,32.94,128400.0,23.4131,23.4344,23.406,23.4131,128400.0
2011-08-18 13:55:00,32.95,32.95,32.85,32.88,77400.0,23.4202,23.4202,23.3491,23.3705,77400.0
2011-08-18 14:00:00,32.89,33.06,32.87,33.0,162200.0,23.3776,23.4984,23.3634,23.4558,162200.0
2011-08-18 14:05:00,33.0,33.01,32.95,32.99,64600.0,23.4558,23.4629,23.4202,23.4487,64600.0
2011-08-18 14:10:00,32.98,33.03,32.94,32.97,54600.0,23.4415,23.4771,23.4131,23.4344,54600.0
2011-08-18 14:15:00,32.98,33.11,32.97,33.06,75600.0,23.4415,23.5339,23.4344,23.4984,75600.0
2011-08-18 14:20:00,33.07,33.17,33.04,33.17,67700.0,23.5055,23.5766,23.4842,23.5766,67700.0
2011-08-18 14:25:00,33.17,33.18,33.09,33.09,56400.0,23.5766,23.5837,23.5197,23.5197,56400.0
2011-08-18 14:30:00,33.08,33.11,33.06,33.08,74700.0,23.5126,23.5339,23.4984,23.5126,74700.0
2011-08-18 14:35:00,33.09,33.16,33.07,33.13,67500.0,23.5197,23.5695,23.5055,23.5482,67500.0
2011-08-18 14:40:00,33.13,33.13,33.01,33.03,70200.0,23.5482,23.5482,23.4629,23.4771,70200.0
2011-08-18 14:45:00,33.02,33.07,32.99,33.04,70300.0,23.47,23.5055,23.4487,23.4842,70300.0
2011-08-18 14:50:00,33.04,33.04,32.93,32.97,109700.0,23.4842,23.4842,23.406,23.4344,109700.0
2011-08-18 14:55:00,32.97,33.02,32.87,32.87,103300.0,23.4344,23.47,23.3634,23.3634,103300.0
2011-08-18 15:00:00,32.87,32.9,32.75,32.75,193100.0,23.3634,23.3847,23.2781,23.2781,193100.0
2011-08-18 15:05:00,32.76,32.92,32.76,32.88,129600.0,23.2852,23.3989,23.2852,23.3705,129600.0
2011-08-18 15:10:00,32.87,32.95,32.87,32.91,103300.0,23.3634,23.4202,23.3634,23.3918,103300.0
2011-08-18 15:15:00,32.91,32.92,32.8,32.84,195700.0,23.3918,23.3989,23.3136,23.342,195700.0
2011-08-18 15:20:00,32.84,32.87,32.78,32.8,127700.0,23.342,23.3634,23.2994,23.3136,127700.0
2011-08-18 15:25:00,32.8,32.91,32.78,32.89,188800.0,23.3136,23.3918,23.2994,23.3776,188800.0
2011-08-18 15:30:00,32.9,32.95,32.87,32.92,166400.0,23.3847,23.4202,23.3634,23.3989,166400.0
2011-08-18 15:35:00,32.92,32.92,32.8,32.83,293100.0,23.3989,23.3989,23.3136,23.3349,293100.0
2011-08-18 15:40:00,32.83,32.84,32.68,32.75,769300.0,23.3349,23.342,23.2283,23.2781,769300.0
2011-08-18 15:45:00,32.75,32.8,32.69,32.79,267800.0,23.2781,23.3136,23.2354,23.3065,267800.0
2011-08-18 15:50:00,32.79,33.0,32.78,32.99,461400.0,23.3065,23.4558,23.2994,23.4487,461400.0
2011-08-18 15:55:00,32.99,33.07,32.93,32.97,861600.0,23.4487,23.5055,23.406,23.4344,861600.0
2011-08-19 09:30:00,32.5,32.92,32.5,32.9,1123200.0,23.1004,23.3989,23.1004,23.3847,1123200.0
2011-08-19 09:35:00,32.9,33.01,32.82,32.99,148400.0,23.3847,23.4629,23.3278,23.4487,148400.0
2011-08-19 09:40:00,33.0,33.08,32.97,32.97,198500.0,23.4558,23.5126,23.4344,23.4344,198500.0
2011-08-19 09:45:00,32.97,32.98,32.86,32.86,99800.0,23.4344,23.4415,23.3563,23.3563,99800.0
2011-08-19 09:50:00,32.85,32.9,32.77,32.85,163800.0,23.3491,23.3847,23.2923,23.3491,163800.0
2011-08-19 09:55:00,32.84,32.91,32.78,32.88,189900.0,23.342,23.3918,23.2994,23.3705,189900.0
2011-08-19 10:00:00,32.88,32.94,32.87,32.92,241700.0,23.3705,23.4131,23.3634,23.3989,241700.0
2011-08-19 10:05:00,32.92,32.94,32.82,32.88,113700.0,23.3989,23.4131,23.3278,23.3705,113700.0
2011-08-19 10:10:00,32.89,32.94,32.86,32.92,152200.0,23.3776,23.4131,23.3563,23.3989,152200.0
2011-08-19 10:15:00,32.92,33.03,32.89,33.01,240200.0,23.3989,23.4771,23.3776,23.4629,240200.0
2011-08-19 10:20:00,33.0,33.01,32.92,32.94,173500.0,23.4558,23.4629,23.3989,23.4131,173500.0
2011-08-19 10:25:00,32.95,33.16,32.93,33.15,267400.0,23.4202,23.5695,23.406,23.5624,267400.0
2011-08-19 10:30:00,33.15,33.16,33.05,33.06,222400.0,23.5624,23.5695,23.4913,23.4984,222400.0
2011-08-19 10:35:00,33.06,33.07,32.9,32.91,228600.0,23.4984,23.5055,23.3847,23.3918,228600.0
2011-08-19 10:40:00,32.91,32.95,32.83,32.86,125900.0,23.3918,23.4202,23.3349,23.3563,125900.0
2011-08-19 10:45:00,32.86,32.92,32.75,32.92,141600.0,23.3563,23.3989,23.2781,23.3989,141600.0
2011-08-19 10:50:00,32.92,32.93,32.87,32.88,132000.0,23.3989,23.406,23.3634,23.3705,132000.0
2011-08-19 10:55:00,32.88,32.91,32.87,32.89,133100.0,23.3705,23.3918,23.3634,23.3776,133100.0
2011-08-19 11:00:00,32.88,32.93,32.87,32.91,92400.0,23.3705,23.406,23.3634,23.3918,92400.0
2011-08-19 11:05:00,32.9,32.9,32.77,32.81,192600.0,23.3847,23.3847,23.2923,23.3207,192600.0
2011-08-19 11:10:00,32.82,32.83,32.66,32.68,143400.0,23.3278,23.3349,23.2141,23.2283,143400.0
2011-08-19 11:15:00,32.68,32.74,32.64,32.69,107400.0,23.2283,23.271,23.1999,23.2354,107400.0
2011-08-19 11:20:00,32.69,32.79,32.66,32.78,65600.0,23.2354,23.3065,23.2141,23.2994,65600.0
2011-08-19 11:25:00,32.78,32.79,32.69,32.74,106500.0,23.2994,23.3065,23.2354,23.271,106500.0
2011-08-19 11:30:00,32.74,32.84,32.73,32.75,83600.0,23.271,23.342,23.2639,23.2781,83600.0
2011-08-19 11:35:00,32.76,32.77,32.66,32.74,70700.0,23.2852,23.2923,23.2141,23.271,70700.0
2011-08-19 11:40:00,32.73,32.91,32.73,32.89,98400.0,23.2639,23.3918,23.2639,23.3776,98400.0
2011-08-19 11:45:00,32.89,32.89,32.81,32.84,52700.0,23.3776,23.3776,23.3207,23.342,52700.0
2011-08-19 11:50:00,32.84,32.95,32.83,32.94,55000.0,23.342,23.4202,23.3349,23.4131,55000.0
2011-08-19 11:55:00,32.94,32.99,32.85,32.99,124400.0,23.4131,23.4487,23.3491,23.4487,124400.0
2011-08-19 12:00:00,32.99,32.99,32.9,32.9,60900.0,23.4487,23.4487,23.3847,23.3847,60900.0
2011-08-19 12:05:00,32.9,32.96,32.85,32.85,50600.0,23.3847,23.4273,23.3491,23.3491,50600.0
2011-08-19 12:10:00,32.86,32.86,32.81,32.85,66600.0,23.3563,23.3563,23.3207,23.3491,66600.0
2011-08-19 12:15:00,32.85,32.85,32.79,32.81,40900.0,23.3491,23.3491,23.3065,23.3207,40900.0
2011-08-19 12:20:00,32.81,32.81,32.74,32.75,55400.0,23.3207,23.3207,23.271,23.2781,55400.0
2011-08-19 12:25:00,32.76,32.83,32.75,32.82,29800.0,23.2852,23.3349,23.2781,23.3278,29800.0
2011-08-19 12:30:00,32.83,32.88,32.83,32.83,98300.0,23.3349,23.3705,23.3349,23.3349,98300.0
2011-08-19 12:35:00,32.83,32.88,32.82,32.83,58900.0,23.3349,23.3705,23.3278,23.3349,58900.0
2011-08-19 12:40:00,32.83,32.92,32.82,32.91,72200.0,23.3349,23.3989,23.3278,23.3918,72200.0
2011-08-19 12:45:00,32.91,32.98,32.9,32.97,53900.0,23.3918,23.4415,23.3847,23.4344,53900.0
2011-08-19 12:50:00,32.96,32.97,32.91,32.95,64800.0,23.4273,23.4344,23.3918,23.4202,64800.0
2011-08-19 12:55:00,32.95,32.95,32.89,32.91,45800.0,23.4202,23.4202,23.3776,23.3918,45800.0
2011-08-19 13:00:00,32.89,32.91,32.88,32.91,90900.0,23.3776,23.3918,23.3705,23.3918,90900.0
2011-08-19 13:05:00,32.91,33.0,32.89,33.0,54000.0,23.3918,23.4558,23.3776,23.4558,54000.0
2011-08-19 13:10:00,33.0,33.02,32.95,32.95,63900.0,23.4558,23.47,23.4202,23.4202,63900.0
2011-08-19 13:15:00,32.96,32.97,32.9,32.94,141400.0,23.4273,23.4344,23.3847,23.4131,141400.0
2011-08-19 13:20:00,32.94,32.95,32.85,32.92,56600.0,23.4131,23.4202,23.3491,23.3989,56600.0
2011-08-19 13:25:00,32.91,32.93,32.89,32.89,65200.0,23.3918,23.406,23.3776,23.3776,65200.0
2011-08-19 13:30:00,32.9,32.91,32.79,32.8,107100.0,23.3847,23.3918,23.3065,23.3136,107100.0
2011-08-19 13:35:00,32.8,32.83,32.78,32.8,64300.0,23.3136,23.3349,23.2994,23.3136,64300.0
2011-08-19 13:40:00,32.81,32.81,32.73,32.75,67600.0,23.3207,23.3207,23.2639,23.2781,67600.0
2011-08-19 13:45:00,32.74,32.84,32.74,32.83,61400.0,23.271,23.342,23.271,23.3349,61400.0
2011-08-19 13:50:00,32.83,32.83,32.74,32.76,49200.0,23.3349,23.3349,23.271,23.2852,49200.0
2011-08-19 13:55:00,32.76,32.85,32.75,32.81,66500.0,23.2852,23.3491,23.2781,23.3207,66500.0
2011-08-19 14:00:00,32.81,32.86,32.74,32.74,68200.0,23.3207,23.3563,23.271,23.271,68200.0
2011-08-19 14:05:00,32.74,32.75,32.64,32.7,72900.0,23.271,23.2781,23.1999,23.2425,72900.0
2011-08-19 14:10:00,32.69,32.7,32.65,32.68,91000.0,23.2354,23.2425,23.207,23.2283,91000.0
2011-08-19 14:15:00,32.68,32.68,32.58,32.6,100700.0,23.2283,23.2283,23.1572,23.1715,100700.0
2011-08-19 14:20:00,32.6,32.63,32.54,32.54,97100.0,23.1715,23.1928,23.1288,23.1288,97100.0
2011-08-19 14:25:00,32.54,32.62,32.52,32.61,118400.0,23.1288,23.1857,23.1146,23.1786,118400.0
2011-08-19 14:30:00,32.62,32.63,32.55,32.55,75400.0,23.1857,23.1928,23.1359,23.1359,75400.0
2011-08-19 14:35:00,32.56,32.57,32.52,32.57,124400.0,23.143,23.1501,23.1146,23.1501,124400.0
2011-08-19 14:40:00,32.57,32.71,32.56,32.68,64700.0,23.1501,23.2496,23.143,23.2283,64700.0
2011-08-19 14:45:00,32.68,32.68,32.59,32.6,93500.0,23.2283,23.2283,23.1643,23.1715,93500.0
2011-08-19 14:50:00,32.6,32.63,32.49,32.56,88400.0,23.1715,23.1928,23.0933,23.143,88400.0
2011-08-19 14:55:00,32.57,32.65,32.57,32.6,71000.0,23.1501,23.207,23.1501,23.1715,71000.0
2011-08-19 15:00:00,32.6,32.61,32.52,32.6,78600.0,23.1715,23.1786,23.1146,23.1715,78600.0
2011-08-19 15:05:00,32.61,32.64,32.5,32.55,88000.0,23.1786,23.1999,23.1004,23.1359,88000.0
2011-08-19 15:10:00,32.55,32.57,32.47,32.5,95300.0,23.1359,23.1501,23.0791,23.1004,95300.0
2011-08-19 15:15:00,32.5,32.51,32.4,32.49,129800.0,23.1004,23.1075,23.0293,23.0933,129800.0
2011-08-19 15:20:00,32.49,32.64,32.48,32.56,137000.0,23.0933,23.1999,23.0862,23.143,137000.0
2011-08-19 15:25:00,32.56,32.61,32.51,32.59,153400.0,23.143,23.1786,23.1075,23.1643,153400.0
2011-08-19 15:30:00,32.6,32.61,32.5,32.5,115000.0,23.1715,23.1786,23.1004,23.1004,115000.0
2011-08-19 15:35:00,32.51,32.54,32.46,32.5,101300.0,23.1075,23.1288,23.0719,23.1004,101300.0
2011-08-19 15:40:00,32.51,32.51,32.44,32.49,151300.0,23.1075,23.1075,23.0577,23.0933,151300.0
2011-08-19 15:45:00,32.5,32.55,32.47,32.54,137400.0,23.1004,23.1359,23.0791,23.1288,137400.0
2011-08-19 15:50:00,32.53,32.6,32.47,32.49,187300.0,23.1217,23.1715,23.0791,23.0933,187300.0
2011-08-19 15:55:00,32.48,32.49,32.35,32.41,485600.0,23.0862,23.0933,22.9938,23.0364,485600.0
2011-08-22 09:30:00,33.05,33.1,32.93,32.97,577500.0,23.4913,23.5268,23.406,23.4344,577500.0
2011-08-22 09:35:00,32.97,33.0,32.91,32.99,190200.0,23.4344,23.4558,23.3918,23.4487,190200.0
2011-08-22 09:40:00,32.99,33.0,32.8,32.83,95200.0,23.4487,23.4558,23.3136,23.3349,95200.0
2011-08-22 09:45:00,32.82,32.91,32.77,32.88,150400.0,23.3278,23.3918,23.2923,23.3705,150400.0
2011-08-22 09:50:00,32.88,32.9,32.78,32.8,93600.0,23.3705,23.3847,23.2994,23.3136,93600.0
2011-08-22 09:55:00,32.8,32.87,32.78,32.8,183600.0,23.3136,23.3634,23.2994,23.3136,183600.0
2011-08-22 10:00:00,32.8,32.86,32.79,32.86,131400.0,23.3136,23.3563,23.3065,23.3563,131400.0
2011-08-22 10:05:00,32.86,32.88,32.8,32.87,284100.0,23.3563,23.3705,23.3136,23.3634,284100.0
2011-08-22 10:10:00,32.87,32.93,32.79,32.92,72700.0,23.3634,23.406,23.3065,23.3989,72700.0
2011-08-22 10:15:00,32.92,32.95,32.85,32.93,116700.0,23.3989,23.4202,23.3491,23.406,116700.0
2011-08-22 10:20:00,32.93,32.94,32.89,32.9,90400.0,23.406,23.4131,23.3776,23.3847,90400.0
2011-08-22 10:25:00,32.91,32.96,32.85,32.88,77100.0,23.3918,23.4273,23.3491,23.3705,77100.0
2011-08-22 10:30:00,32.88,32.96,32.88,32.93,69100.0,23.3705,23.4273,23.3705,23.406,69100.0
2011-08-22 10:35:00,32.93,32.94,32.86,32.86,50200.0,23.406,23.4131,23.3563,23.3563,50200.0
2011-08-22 10:40:00,32.85,32.85,32.79,32.82,47700.0,23.3491,23.3491,23.3065,23.3278,47700.0
2011-08-22 10:45:00,32.83,32.91,32.83,32.9,68000.0,23.3349,23.3918,23.3349,23.3847,68000.0
2011-08-22 10:50:00,32.9,32.94,32.76,32.76,105800.0,23.3847,23.4131,23.2852,23.2852,105800.0
2011-08-22 10:55:00,32.76,32.83,32.71,32.72,124500.0,23.2852,23.3349,23.2496,23.2567,124500.0
2011-08-22 11:00:00,32.72,32.8,32.7,32.74,156000.0,23.2567,23.3136,23.2425,23.271,156000.0
2011-08-22 11:05:00,32.74,32.76,32.69,32.76,58700.0,23.271,23.2852,23.2354,23.2852,58700.0
2011-08-22 11:10:00,32.76,32.76,32.68,32.68,80900.0,23.2852,23.2852,23.2283,23.2283,80900.0
2011-08-22 11:15:00,32.69,32.75,32.65,32.66,77000.0,23.2354,23.2781,23.207,23.2141,77000.0
2011-08-22 11:20:00,32.66,32.68,32.58,32.6,75700.0,23.2141,23.2283,23.1572,23.1715,75700.0
2011-08-22 11:25:00,32.6,32.6,32.54,32.59,126400.0,23.1715,23.1715,23.1288,23.1643,126400.0
2011-08-22 11:30:00,32.59,32.65,32.55,32.55,109500.0,23.1643,23.207,23.1359,23.1359,109500.0
2011-08-22 11:35:00,32.55,32.56,32.43,32.5,207100.0,23.1359,23.143,23.0506,23.1004,207100.0
2011-08-22 11:40:00,32.5,32.5,32.39,32.42,120000.0,23.1004,23.1004,23.0222,23.0435,120000.0
2011-08-22 11:45:00,32.42,32.49,32.42,32.48,58000.0,23.0435,23.0933,23.0435,23.0862,58000.0
2011-08-22 11:50:00,32.48,32.49,32.4,32.4,61400.0,23.0862,23.0933,23.0293,23.0293,61400.0
2011-08-22 11:55:00,32.41,32.41,32.34,32.37,113600.0,23.0364,23.0364,22.9866,23.008,113600.0
2011-08-22 12:00:00,32.37,32.41,32.34,32.35,140200.0,23.008,23.0364,22.9866,22.9938,140200.0
2011-08-22 12:05:00,32.35,32.4,32.33,32.39,148500.0,22.9938,23.0293,22.9795,23.0222,148500.0
2011-08-22 12:10:00,32.38,32.39,32.31,32.34,135400.0,23.0151,23.0222,22.9653,22.9866,135400.0
2011-08-22 12:15:00,32.34,32.4,32.3,32.4,90400.0,22.9866,23.0293,22.9582,23.0293,90400.0
2011-08-22 12:20:00,32.4,32.49,32.4,32.43,141500.0,23.0293,23.0933,23.0293,23.0506,141500.0
2011-08-22 12:25:00,32.43,32.46,32.37,32.37,69400.0,23.0506,23.0719,23.008,23.008,69400.0
2011-08-22 12:30:00,32.39,32.45,32.34,32.34,53500.0,23.0222,23.0648,22.9866,22.9866,53500.0
2011-08-22 12:35:00,32.35,32.43,32.35,32.43,31600.0,22.9938,23.0506,22.9938,23.0506,31600.0
2011-08-22 12:40:00,32.43,32.46,32.38,32.44,78700.0,23.0506,23.0719,23.0151,23.0577,78700.0
2011-08-22 12:45:00,32.45,32.55,32.43,32.54,82100.0,23.0648,23.1359,23.0506,23.1288,82100.0
2011-08-22 12:50:00,32.54,32.58,32.52,32.58,77000.0,23.1288,23.1572,23.1146,23.1572,77000.0
2011-08-22 12:55:00,32.58,32.65,32.58,32.64,66000.0,23.1572,23.207,23.1572,23.1999,66000.0
2011-08-22 13:00:00,32.63,32.63,32.57,32.62,137800.0,23.1928,23.1928,23.1501,23.1857,137800.0
2011-08-22 13:05:00,32.63,32.64,32.61,32.61,71500.0,23.1928,23.1999,23.1786,23.1786,71500.0
2011-08-22 13:10:00,32.62,32.62,32.56,32.56,47100.0,23.1857,23.1857,23.143,23.143,47100.0
2011-08-22 13:15:00,32.56,32.61,32.54,32.57,49900.0,23.143,23.1786,23.1288,23.1501,49900.0
2011-08-22 13:20:00,32.57,32.62,32.55,32.57,101700.0,23.1501,23.1857,23.1359,23.1501,101700.0
2011-08-22 13:25:00,32.58,32.58,32.48,32.49,74800.0,23.1572,23.1572,23.0862,23.0933,74800.0
2011-08-22 13:30:00,32.49,32.54,32.42,32.44,130000.0,23.0933,23.1288,23.0435,23.0577,130000.0
2011-08-22 13:35:00,32.43,32.43,32.37,32.42,88800.0,23.0506,23.0506,23.008,23.0435,88800.0
2011-08-22 13:40:00,32.42,32.48,32.41,32.44,55800.0,23.0435,23.0862,23.0364,23.0577,55800.0
2011-08-22 13:45:00,32.44,32.44,32.39,32.43,65600.0,23.0577,23.0577,23.0222,23.0506,65600.0
2011-08-22 13:50:00,32.44,32.44,32.4,32.41,75100.0,23.0577,23.0577,23.0293,23.0364,75100.0
2011-08-22 13:55:00,32.42,32.49,32.4,32.48,89800.0,23.0435,23.0933,23.0293,23.0862,89800.0
2011-08-22 14:00:00,32.48,32.63,32.4,32.41,107900.0,23.0862,23.1928,23.0293,23.0364,107900.0
2011-08-22 14:05:00,32.41,32.5,32.4,32.44,152200.0,23.0364,23.1004,23.0293,23.0577,152200.0
2011-08-22 14:10:00,32.44,32.47,32.43,32.45,68400.0,23.0577,23.0791,23.0506,23.0648,68400.0
2011-08-22 14:15:00,32.46,32.55,32.4,32.41,130200.0,23.0719,23.1359,23.0293,23.0364,130200.0
2011-08-22 14:20:00,32.41,32.5,32.41,32.45,98400.0,23.0364,23.1004,23.0364,23.0648,98400.0
2011-08-22 14:25:00,32.46,32.49,32.41,32.43,64700.0,23.0719,23.0933,23.0364,23.0506,64700.0
2011-08-22 14:30:00,32.43,32.44,32.38,32.42,55300.0,23.0506,23.0577,23.0151,23.0435,55300.0
2011-08-22 14:35:00,32.43,32.43,32.34,32.37,81100.0,23.0506,23.0506,22.9866,23.008,81100.0
2011-08-22 14:40:00,32.37,32.38,32.36,32.37,97000.0,23.008,23.0151,23.0009,23.008,97000.0
2011-08-22 14:45:00,32.38,32.38,32.36,32.38,63500.0,23.0151,23.0151,23.0009,23.0151,63500.0
2011-08-22 14:50:00,32.38,32.38,32.34,32.35,77200.0,23.0151,23.0151,22.9866,22.9938,77200.0
2011-08-22 14:55:00,32.35,32.38,32.32,32.33,69500.0,22.9938,23.0151,22.9724,22.9795,69500.0
2011-08-22 15:00:00,32.32,32.38,32.32,32.37,77200.0,22.9724,23.0151,22.9724,23.008,77200.0
2011-08-22 15:05:00,32.38,32.45,32.36,32.4,74900.0,23.0151,23.0648,23.0009,23.0293,74900.0
2011-08-22 15:10:00,32.41,32.49,32.39,32.48,52800.0,23.0364,23.0933,23.0222,23.0862,52800.0
2011-08-22 15:15:00,32.47,32.49,32.44,32.46,52900.0,23.0791,23.0933,23.0577,23.0719,52900.0
2011-08-22 15:20:00,32.45,32.52,32.43,32.5,79800.0,23.0648,23.1146,23.0506,23.1004,79800.0
2011-08-22 15:25:00,32.51,32.53,32.45,32.49,102600.0,23.1075,23.1217,23.0648,23.0933,102600.0
2011-08-22 15:30:00,32.48,32.49,32.41,32.41,110100.0,23.0862,23.0933,23.0364,23.0364,110100.0
2011-08-22 15:35:00,32.42,32.43,32.38,32.38,81900.0,23.0435,23.0506,23.0151,23.0151,81900.0
2011-08-22 15:40:00,32.39,32.4,32.36,32.39,278500.0,23.0222,23.0293,23.0009,23.0222,278500.0
2011-08-22 15:45:00,32.39,32.43,32.25,32.25,300400.0,23.0222,23.0506,22.9227,22.9227,300400.0
2011-08-22 15:50:00,32.26,32.28,32.14,32.15,350500.0,22.9298,22.944,22.8445,22.8516,350500.0
2011-08-22 15:55:00,32.16,32.24,32.15,32.21,821300.0,22.8587,22.9156,22.8516,22.8942,821300.0
2011-08-23 09:30:00,32.34,32.37,32.24,32.34,106900.0,22.9866,23.008,22.9156,22.9866,106900.0
2011-08-23 09:35:00,32.32,32.42,32.18,32.28,219200.0,22.9724,23.0435,22.8729,22.944,219200.0
2011-08-23 09:40:00,32.28,32.44,32.27,32.32,122300.0,22.944,23.0577,22.9369,22.9724,122300.0
2011-08-23 09:45:00,32.32,32.44,32.27,32.44,89200.0,22.9724,23.0577,22.9369,23.0577,89200.0
2011-08-23 09:50:00,32.44,32.54,32.37,32.51,145100.0,23.0577,23.1288,23.008,23.1075,145100.0
2011-08-23 09:55:00,32.51,32.59,32.44,32.49,83800.0,23.1075,23.1643,23.0577,23.0933,83800.0
2011-08-23 10:00:00,32.48,32.67,32.44,32.61,124000.0,23.0862,23.2212,23.0577,23.1786,124000.0
2011-08-23 10:05:00,32.61,32.76,32.56,32.69,98100.0,23.1786,23.2852,23.143,23.2354,98100.0
2011-08-23 10:10:00,32.7,32.72,32.57,32.57,58900.0,23.2425,23.2567,23.1501,23.1501,58900.0
2011-08-23 10:15:00,32.58,32.65,32.57,32.59,48200.0,23.1572,23.207,23.1501,23.1643,48200.0
2011-08-23 10:20:00,32.59,32.6,32.51,32.57,65100.0,23.1643,23.1715,23.1075,23.1501,65100.0
2011-08-23 10:25:00,32.57,32.67,32.57,32.65,62500.0,23.1501,23.2212,23.1501,23.207,62500.0
2011-08-23 10:30:00,32.65,32.7,32.63,32.67,111600.0,23.207,23.2425,23.1928,23.2212,111600.0
2011-08-23 10:35:00,32.66,32.77,32.63,32.75,63900.0,23.2141,23.2923,23.1928,23.2781,63900.0
2011-08-23 10:40:00,32.75,32.86,32.75,32.79,102900.0,23.2781,23.3563,23.2781,23.3065,102900.0
2011-08-23 10:45:00,32.79,32.84,32.77,32.83,40300.0,23.3065,23.342,23.2923,23.3349,40300.0
2011-08-23 10:50:00,32.83,32.88,32.79,32.8,89400.0,23.3349,23.3705,23.3065,23.3136,89400.0
2011-08-23 10:55:00,32.8,32.86,32.76,32.77,101700.0,23.3136,23.3563,23.2852,23.2923,101700.0
2011-08-23 11:00:00,32.77,32.83,32.74,32.76,95000.0,23.2923,23.3349,23.271,23.2852,95000.0
2011-08-23 11:05:00,32.75,32.76,32.64,32.69,216800.0,23.2781,23.2852,23.1999,23.2354,216800.0
2011-08-23 11:10:00,32.69,32.79,32.69,32.78,88400.0,23.2354,23.3065,23.2354,23.2994,88400.0
2011-08-23 11:15:00,32.79,32.89,32.79,32.86,114400.0,23.3065,23.3776,23.3065,23.3563,114400.0
2011-08-23 11:20:00,32.86,32.87,32.83,32.85,82500.0,23.3563,23.3634,23.3349,23.3491,82500.0
2011-08-23 11:25:00,32.85,32.89,32.82,32.88,130600.0,23.3491,23.3776,23.3278,23.3705,130600.0
2011-08-23 11:30:00,32.88,32.9,32.86,32.87,106200.0,23.3705,23.3847,23.3563,23.3634,106200.0
2011-08-23 11:35:00,32.86,32.94,32.84,32.94,100300.0,23.3563,23.4131,23.342,23.4131,100300.0
2011-08-23 11:40:00,32.94,32.96,32.9,32.95,88800.0,23.4131,23.4273,23.3847,23.4202,88800.0
2011-08-23 11:45:00,32.95,33.0,32.94,32.95,74000.0,23.4202,23.4558,23.4131,23.4202,74000.0
2011-08-23 11:50:00,32.95,33.0,32.95,32.99,76900.0,23.4202,23.4558,23.4202,23.4487,76900.0
2011-08-23 11:55:00,32.98,33.04,32.94,33.01,120200.0,23.4415,23.4842,23.4131,23.4629,120200.0
2011-08-23 12:00:00,33.01,33.01,32.91,32.92,75300.0,23.4629,23.4629,23.3918,23.3989,75300.0
2011-08-23 12:05:00,32.92,33.0,32.92,33.0,52500.0,23.3989,23.4558,23.3989,23.4558,52500.0
2011-08-23 12:10:00,32.99,33.02,32.91,32.96,93600.0,23.4487,23.47,23.3918,23.4273,93600.0
2011-08-23 12:15:00,32.96,32.98,32.9,32.91,52900.0,23.4273,23.4415,23.3847,23.3918,52900.0
2011-08-23 12:20:00,32.92,32.98,32.9,32.92,62700.0,23.3989,23.4415,23.3847,23.3989,62700.0
2011-08-23 12:25:00,32.92,32.96,32.91,32.93,38700.0,23.3989,23.4273,23.3918,23.406,38700.0
2011-08-23 12:30:00,32.93,32.97,32.87,32.88,99000.0,23.406,23.4344,23.3634,23.3705,99000.0
2011-08-23 12:35:00,32.88,32.92,32.88,32.88,45900.0,23.3705,23.3989,23.3705,23.3705,45900.0
2011-08-23 12:40:00,32.88,32.97,32.88,32.94,99000.0,23.3705,23.4344,23.3705,23.4131,99000.0
2011-08-23 12:45:00,32.94,32.95,32.86,32.86,141400.0,23.4131,23.4202,23.3563,23.3563,141400.0
2011-08-23 12:50:00,32.87,33.01,32.87,33.0,145600.0,23.3634,23.4629,23.3634,23.4558,145600.0
2011-08-23 12:55:00,33.0,33.03,32.96,32.97,58600.0,23.4558,23.4771,23.4273,23.4344,58600.0
2011-08-23 13:00:00,32.96,33.01,32.95,32.96,101000.0,23.4273,23.4629,23.4202,23.4273,101000.0
2011-08-23 13:05:00,32.96,32.99,32.9,32.9,52700.0,23.4273,23.4487,23.3847,23.3847,52700.0
2011-08-23 13:10:00,32.91,32.91,32.84,32.88,41300.0,23.3918,23.3918,23.342,23.3705,41300.0
2011-08-23 13:15:00,32.88,32.89,32.83,32.83,33900.0,23.3705,23.3776,23.3349,23.3349,33900.0
2011-08-23 13:20:00,32.84,32.86,32.81,32.81,46000.0,23.342,23.3563,23.3207,23.3207,46000.0
2011-08-23 13:25:00,32.82,32.86,32.8,32.85,75000.0,23.3278,23.3563,23.3136,23.3491,75000.0
2011-08-23 13:30:00,32.85,32.87,32.78,32.79,55200.0,23.3491,23.3634,23.2994,23.3065,55200.0
2011-08-23 13:35:00,32.79,32.83,32.78,32.82,32300.0,23.3065,23.3349,23.2994,23.3278,32300.0
2011-08-23 13:40:00,32.83,32.85,32.81,32.84,37900.0,23.3349,23.3491,23.3207,23.342,37900.0
2011-08-23 13:45:00,32.85,32.87,32.83,32.84,56800.0,23.3491,23.3634,23.3349,23.342,56800.0
2011-08-23 13:50:00,32.84,32.85,32.65,32.73,98600.0,23.342,23.3491,23.207,23.2639,98600.0
2011-08-23 13:55:00,32.73,32.76,32.66,32.71,103300.0,23.2639,23.2852,23.2141,23.2496,103300.0
2011-08-23 14:00:00,32.72,32.8,32.69,32.8,74800.0,23.2567,23.3136,23.2354,23.3136,74800.0
2011-08-23 14:05:00,32.81,32.82,32.72,32.72,63600.0,23.3207,23.3278,23.2567,23.2567,63600.0
2011-08-23 14:10:00,32.72,32.75,32.65,32.66,52900.0,23.2567,23.2781,23.207,23.2141,52900.0
2011-08-23 14:15:00,32.66,32.76,32.66,32.75,51400.0,23.2141,23.2852,23.2141,23.2781,51400.0
2011-08-23 14:20:00,32.75,32.76,32.67,32.72,51600.0,23.2781,23.2852,23.2212,23.2567,51600.0
2011-08-23 14:25:00,32.72,32.81,32.72,32.8,65600.0,23.2567,23.3207,23.2567,23.3136,65600.0
2011-08-23 14:30:00,32.81,32.86,32.77,32.8,75500.0,23.3207,23.3563,23.2923,23.3136,75500.0
2011-08-23 14:35:00,32.8,32.86,32.77,32.84,68600.0,23.3136,23.3563,23.2923,23.342,68600.0
2011-08-23 14:40:00,32.84,32.84,32.78,32.83,37900.0,23.342,23.342,23.2994,23.3349,37900.0
2011-08-23 14:45:00,32.84,32.95,32.84,32.94,53700.0,23.342,23.4202,23.342,23.4131,53700.0
2011-08-23 14:50:00,32.94,32.95,32.88,32.9,43100.0,23.4131,23.4202,23.3705,23.3847,43100.0
2011-08-23 14:55:00,32.9,32.91,32.86,32.91,37300.0,23.3847,23.3918,23.3563,23.3918,37300.0
2011-08-23 15:00:00,32.91,33.05,32.9,33.04,113400.0,23.3918,23.4913,23.3847,23.4842,113400.0
2011-08-23 15:05:00,33.04,33.05,32.99,33.03,236500.0,23.4842,23.4913,23.4487,23.4771,236500.0
2011-08-23 15:10:00,33.03,33.13,33.02,33.12,195100.0,23.4771,23.5482,23.47,23.5411,195100.0
2011-08-23 15:15:00,33.11,33.13,33.05,33.05,189700.0,23.5339,23.5482,23.4913,23.4913,189700.0
2011-08-23 15:20:00,33.04,33.12,33.03,33.12,168300.0,23.4842,23.5411,23.4771,23.5411,168300.0
2011-08-23 15:25:00,33.11,33.16,33.11,33.14,298900.0,23.5339,23.5695,23.5339,23.5553,298900.0
2011-08-23 15:30:00,33.14,33.16,33.1,33.14,312500.0,23.5553,23.5695,23.5268,23.5553,312500.0
2011-08-23 15:35:00,33.15,33.24,33.14,33.23,262300.0,23.5624,23.6264,23.5553,23.6192,262300.0
2011-08-23 15:40:00,33.24,33.32,33.23,33.3,358400.0,23.6264,23.6832,23.6192,23.669,358400.0
2011-08-23 15:45:00,33.31,33.32,33.28,33.29,397800.0,23.6761,23.6832,23.6548,23.6619,397800.0
2011-08-23 15:50:00,33.29,33.36,33.26,33.35,758700.0,23.6619,23.7116,23.6406,23.7045,758700.0
2011-08-23 15:55:00,33.36,33.4,33.34,33.39,717200.0,23.7116,23.7401,23.6974,23.733,717200.0
2011-08-24 09:30:00,33.92,34.09,33.73,34.05,662800.0,24.1097,24.2305,23.9746,24.2021,662800.0
2011-08-24 09:35:00,34.05,34.18,34.03,34.1,494500.0,24.2021,24.2945,24.1879,24.2376,494500.0
2011-08-24 09:40:00,34.09,34.13,33.99,34.08,325800.0,24.2305,24.2589,24.1594,24.2234,325800.0
2011-08-24 09:45:00,34.07,34.07,33.84,34.01,251700.0,24.2163,24.2163,24.0528,24.1737,251700.0
2011-08-24 09:50:00,34.0,34.24,33.98,34.2,515200.0,24.1665,24.3371,24.1523,24.3087,515200.0
2011-08-24 09:55:00,34.21,34.44,34.13,34.33,243400.0,24.3158,24.4793,24.2589,24.4011,243400.0
2011-08-24 10:00:00,34.32,34.32,34.19,34.21,154800.0,24.394,24.394,24.3016,24.3158,154800.0
2011-08-24 10:05:00,34.2,34.34,34.12,34.28,271500.0,24.3087,24.4082,24.2518,24.3656,271500.0
2011-08-24 10:10:00,34.29,34.34,34.23,34.23,125500.0,24.3727,24.4082,24.33,24.33,125500.0
2011-08-24 10:15:00,34.23,34.25,34.15,34.2,122700.0,24.33,24.3442,24.2732,24.3087,122700.0
2011-08-24 10:20:00,34.2,34.23,34.13,34.22,132800.0,24.3087,24.33,24.2589,24.3229,132800.0
2011-08-24 10:25:00,34.22,34.26,34.17,34.23,95100.0,24.3229,24.3513,24.2874,24.33,95100.0
2011-08-24 10:30:00,34.23,34.32,34.16,34.21,197900.0,24.33,24.394,24.2803,24.3158,197900.0
2011-08-24 10:35:00,34.22,34.39,34.22,34.36,182600.0,24.3229,24.4437,24.3229,24.4224,182600.0
2011-08-24 10:40:00,34.37,34.4,34.3,34.33,143400.0,24.4295,24.4509,24.3798,24.4011,143400.0
2011-08-24 10:45:00,34.33,34.34,34.18,34.18,228000.0,24.4011,24.4082,24.2945,24.2945,228000.0
2011-08-24 10:50:00,34.18,34.25,34.12,34.13,327900.0,24.2945,24.3442,24.2518,24.2589,327900.0
2011-08-24 10:55:00,34.13,34.14,33.98,33.99,184400.0,24.2589,24.2661,24.1523,24.1594,184400.0
2011-08-24 11:00:00,33.99,34.01,33.93,34.0,155500.0,24.1594,24.1737,24.1168,24.1665,155500.0
2011-08-24 11:05:00,34.01,34.03,33.98,33.98,143900.0,24.1737,24.1879,24.1523,24.1523,143900.0
2011-08-24 11:10:00,33.99,34.01,33.98,34.01,96100.0,24.1594,24.1737,24.1523,24.1737,96100.0
2011-08-24 11:15:00,34.01,34.01,33.89,33.97,86700.0,24.1737,24.1737,24.0884,24.1452,86700.0
2011-08-24 11:20:00,33.97,34.02,33.95,33.96,82800.0,24.1452,24.1808,24.131,24.1381,82800.0
2011-08-24 11:25:00,33.96,34.01,33.95,33.95,133700.0,24.1381,24.1737,24.131,24.131,133700.0
2011-08-24 11:30:00,33.94,33.99,33.89,33.97,76500.0,24.1239,24.1594,24.0884,24.1452,76500.0
2011-08-24 11:35:00,33.97,34.07,33.96,34.02,129600.0,24.1452,24.2163,24.1381,24.1808,129600.0
2011-08-24 11:40:00,34.01,34.02,33.93,33.94,51000.0,24.1737,24.1808,24.1168,24.1239,51000.0
2011-08-24 11:45:00,33.94,33.94,33.85,33.91,52400.0,24.1239,24.1239,24.0599,24.1026,52400.0
2011-08-24 11:50:00,33.92,34.01,33.92,34.0,85400.0,24.1097,24.1737,24.1097,24.1665,85400.0
2011-08-24 11:55:00,34.0,34.01,33.88,33.93,75100.0,24.1665,24.1737,24.0813,24.1168,75100.0
2011-08-24 12:00:00,33.91,33.91,33.81,33.83,104900.0,24.1026,24.1026,24.0315,24.0457,104900.0
2011-08-24 12:05:00,33.83,33.88,33.81,33.82,71100.0,24.0457,24.0813,24.0315,24.0386,71100.0
2011-08-24 12:10:00,33.83,33.92,33.83,33.91,127000.0,24.0457,24.1097,24.0457,24.1026,127000.0
2011-08-24 12:15:00,33.92,33.97,33.91,33.93,53300.0,24.1097,24.1452,24.1026,24.1168,53300.0
2011-08-24 12:20:00,33.92,34.0,33.91,33.99,48300.0,24.1097,24.1665,24.1026,24.1594,48300.0
2011-08-24 12:25:00,33.97,34.0,33.89,33.92,68700.0,24.1452,24.1665,24.0884,24.1097,68700.0
2011-08-24 12:30:00,33.91,34.0,33.91,33.99,94500.0,24.1026,24.1665,24.1026,24.1594,94500.0
2011-08-24 12:35:00,34.0,34.0,33.96,33.96,43300.0,24.1665,24.1665,24.1381,24.1381,43300.0
2011-08-24 12:40:00,33.96,33.99,33.9,33.99,31900.0,24.1381,24.1594,24.0955,24.1594,31900.0
2011-08-24 12:45:00,33.98,33.98,33.89,33.92,32400.0,24.1523,24.1523,24.0884,24.1097,32400.0
2011-08-24 12:50:00,33.92,34.0,33.91,34.0,51300.0,24.1097,24.1665,24.1026,24.1665,51300.0
2011-08-24 12:55:00,34.0,34.1,33.99,34.09,66200.0,24.1665,24.2376,24.1594,24.2305,66200.0
2011-08-24 13:00:00,34.08,34.18,34.06,34.13,98800.0,24.2234,24.2945,24.2092,24.2589,98800.0
2011-08-24 13:05:00,34.13,34.2,34.11,34.13,88700.0,24.2589,24.3087,24.2447,24.2589,88700.0
2011-08-24 13:10:00,34.12,34.21,34.12,34.2,94100.0,24.2518,24.3158,24.2518,24.3087,94100.0
2011-08-24 13:15:00,34.2,34.28,34.19,34.27,82900.0,24.3087,24.3656,24.3016,24.3585,82900.0
2011-08-24 13:20:00,34.26,34.37,34.25,34.29,53900.0,24.3513,24.4295,24.3442,24.3727,53900.0
2011-08-24 13:25:00,34.3,34.33,34.26,34.3,58400.0,24.3798,24.4011,24.3513,24.3798,58400.0
2011-08-24 13:30:00,34.29,34.35,34.24,34.24,82600.0,24.3727,24.4153,24.3371,24.3371,82600.0
2011-08-24 13:35:00,34.25,34.36,34.25,34.3,79500.0,24.3442,24.4224,24.3442,24.3798,79500.0
2011-08-24 13:40:00,34.3,34.3,34.23,34.24,63700.0,24.3798,24.3798,24.33,24.3371,63700.0
2011-08-24 13:45:00,34.25,34.35,34.22,34.35,105700.0,24.3442,24.4153,24.3229,24.4153,105700.0
2011-08-24 13:50:00,34.35,34.36,34.3,34.31,58400.0,24.4153,24.4224,24.3798,24.3869,58400.0
2011-08-24 13:55:00,34.31,34.43,34.3,34.41,114200.0,24.3869,24.4722,24.3798,24.458,114200.0
2011-08-24 14:00:00,34.41,34.42,34.29,34.34,83000.0,24.458,24.4651,24.3727,24.4082,83000.0
2011-08-24 14:05:00,34.34,34.37,34.31,34.36,66700.0,24.4082,24.4295,24.3869,24.4224,66700.0
2011-08-24 14:10:00,34.36,34.46,34.36,34.45,125600.0,24.4224,24.4935,24.4224,24.4864,125600.0
2011-08-24 14:15:00,34.45,34.45,34.32,34.33,73700.0,24.4864,24.4864,24.394,24.4011,73700.0
2011-08-24 14:20:00,34.34,34.34,34.27,34.3,76500.0,24.4082,24.4082,24.3585,24.3798,76500.0
2011-08-24 14:25:00,34.3,34.37,34.27,34.34,97600.0,24.3798,24.4295,24.3585,24.4082,97600.0
2011-08-24 14:30:00,34.35,34.36,34.28,34.34,63000.0,24.4153,24.4224,24.3656,24.4082,63000.0
2011-08-24 14:35:00,34.34,34.34,34.27,34.34,46800.0,24.4082,24.4082,24.3585,24.4082,46800.0
2011-08-24 14:40:00,34.34,34.4,34.32,34.38,55000.0,24.4082,24.4509,24.394,24.4366,55000.0
2011-08-24 14:45:00,34.39,34.39,34.32,34.32,63400.0,24.4437,24.4437,24.394,24.394,63400.0
2011-08-24 14:50:00,34.33,34.35,34.3,34.35,148800.0,24.4011,24.4153,24.3798,24.4153,148800.0
2011-08-24 14:55:00,34.35,34.4,34.34,34.4,128400.0,24.4153,24.4509,24.4082,24.4509,128400.0
2011-08-24 15:00:00,34.4,34.41,34.35,34.38,71100.0,24.4509,24.458,24.4153,24.4366,71100.0
2011-08-24 15:05:00,34.38,34.42,34.36,34.37,139200.0,24.4366,24.4651,24.4224,24.4295,139200.0
2011-08-24 15:10:00,34.37,34.43,34.36,34.42,76200.0,24.4295,24.4722,24.4224,24.4651,76200.0
2011-08-24 15:15:00,34.42,34.46,34.41,34.46,132200.0,24.4651,24.4935,24.458,24.4935,132200.0
2011-08-24 15:20:00,34.46,34.46,34.39,34.44,105600.0,24.4935,24.4935,24.4437,24.4793,105600.0
2011-08-24 15:25:00,34.44,34.46,34.41,34.41,110500.0,24.4793,24.4935,24.458,24.458,110500.0
2011-08-24 15:30:00,34.42,34.5,34.41,34.49,207300.0,24.4651,24.5219,24.458,24.5148,207300.0
2011-08-24 15:35:00,34.5,34.5,34.44,34.44,122800.0,24.5219,24.5219,24.4793,24.4793,122800.0
2011-08-24 15:40:00,34.44,34.46,34.4,34.46,273800.0,24.4793,24.4935,24.4509,24.4935,273800.0
2011-08-24 15:45:00,34.46,34.47,34.39,34.43,269000.0,24.4935,24.5006,24.4437,24.4722,269000.0
2011-08-24 15:50:00,34.44,34.47,34.42,34.46,379900.0,24.4793,24.5006,24.4651,24.4935,379900.0
2011-08-24 15:55:00,34.45,34.46,34.41,34.45,555000.0,24.4864,24.4935,24.458,24.4864,555000.0
2011-08-25 09:30:00,34.72,34.88,34.58,34.86,218300.0,24.6783,24.792,24.5788,24.7778,218300.0
2011-08-25 09:35:00,34.85,34.9,34.71,34.71,111400.0,24.7707,24.8062,24.6712,24.6712,111400.0
2011-08-25 09:40:00,34.7,34.89,34.65,34.89,155400.0,24.6641,24.7991,24.6286,24.7991,155400.0
2011-08-25 09:45:00,34.87,34.9,34.58,34.67,112300.0,24.7849,24.8062,24.5788,24.6428,112300.0
2011-08-25 09:50:00,34.68,34.71,34.52,34.59,138000.0,24.6499,24.6712,24.5362,24.5859,138000.0
2011-08-25 09:55:00,34.6,34.61,34.46,34.53,186300.0,24.593,24.6001,24.4935,24.5433,186300.0
2011-08-25 10:00:00,34.54,34.54,34.29,34.43,175400.0,24.5504,24.5504,24.3727,24.4722,175400.0
2011-08-25 10:05:00,34.43,34.51,34.33,34.49,118600.0,24.4722,24.529,24.4011,24.5148,118600.0
2011-08-25 10:10:00,34.49,34.51,34.43,34.5,113800.0,24.5148,24.529,24.4722,24.5219,113800.0
2011-08-25 10:15:00,34.49,34.5,34.29,34.31,94600.0,24.5148,24.5219,24.3727,24.3869,94600.0
2011-08-25 10:20:00,34.31,34.36,34.17,34.25,129200.0,24.3869,24.4224,24.2874,24.3442,129200.0
2011-08-25 10:25:00,34.24,34.29,34.16,34.28,112700.0,24.3371,24.3727,24.2803,24.3656,112700.0
2011-08-25 10:30:00,34.28,34.35,34.23,34.34,108300.0,24.3656,24.4153,24.33,24.4082,108300.0
2011-08-25 10:35:00,34.34,34.34,34.2,34.22,115600.0,24.4082,24.4082,24.3087,24.3229,115600.0
2011-08-25 10:40:00,34.23,34.26,34.15,34.18,88300.0,24.33,24.3513,24.2732,24.2945,88300.0
2011-08-25 10:45:00,34.18,34.18,34.03,34.06,114100.0,24.2945,24.2945,24.1879,24.2092,114100.0
2011-08-25 10:50:00,34.06,34.2,34.04,34.14,94000.0,24.2092,24.3087,24.195,24.2661,94000.0
2011-08-25 10:55:00,34.13,34.26,34.12,34.2,155200.0,24.2589,24.3513,24.2518,24.3087,155200.0
2011-08-25 11:00:00,34.2,34.29,34.15,34.27,157100.0,24.3087,24.3727,24.2732,24.3585,157100.0
2011-08-25 11:05:00,34.27,34.28,34.17,34.2,185200.0,24.3585,24.3656,24.2874,24.3087,185200.0
2011-08-25 11:10:00,34.18,34.26,34.15,34.24,155100.0,24.2945,24.3513,24.2732,24.3371,155100.0
2011-08-25 11:15:00,34.24,34.34,34.23,34.32,68900.0,24.3371,24.4082,24.33,24.394,68900.0
2011-08-25 11:20:00,34.33,34.38,34.33,34.37,62400.0,24.4011,24.4366,24.4011,24.4295,62400.0
2011-08-25 11:25:00,34.37,34.37,34.23,34.28,62100.0,24.4295,24.4295,24.33,24.3656,62100.0
2011-08-25 11:30:00,34.28,34.38,34.26,34.36,95500.0,24.3656,24.4366,24.3513,24.4224,95500.0
2011-08-25 11:35:00,34.35,34.36,34.25,34.27,62300.0,24.4153,24.4224,24.3442,24.3585,62300.0
2011-08-25 11:40:00,34.27,34.3,34.25,34.27,78000.0,24.3585,24.3798,24.3442,24.3585,78000.0
2011-08-25 11:45:00,34.26,34.34,34.22,34.34,109400.0,24.3513,24.4082,24.3229,24.4082,109400.0
2011-08-25 11:50:00,34.34,34.36,34.3,34.31,42800.0,24.4082,24.4224,24.3798,24.3869,42800.0
2011-08-25 11:55:00,34.31,34.38,34.31,34.35,38400.0,24.3869,24.4366,24.3869,24.4153,38400.0
2011-08-25 12:00:00,34.35,34.38,34.35,34.36,34900.0,24.4153,24.4366,24.4153,24.4224,34900.0
2011-08-25 12:05:00,34.35,34.36,34.27,34.31,64800.0,24.4153,24.4224,24.3585,24.3869,64800.0
2011-08-25 12:10:00,34.31,34.35,34.3,34.34,57500.0,24.3869,24.4153,24.3798,24.4082,57500.0
2011-08-25 12:15:00,34.34,34.36,34.27,34.27,53800.0,24.4082,24.4224,24.3585,24.3585,53800.0
2011-08-25 12:20:00,34.27,34.29,34.24,34.28,49400.0,24.3585,24.3727,24.3371,24.3656,49400.0
2011-08-25 12:25:00,34.29,34.3,34.27,34.28,50500.0,24.3727,24.3798,24.3585,24.3656,50500.0
2011-08-25 12:30:00,34.27,34.28,34.18,34.2,84100.0,24.3585,24.3656,24.2945,24.3087,84100.0
2011-08-25 12:35:00,34.2,34.21,34.14,34.2,59700.0,24.3087,24.3158,24.2661,24.3087,59700.0
2011-08-25 12:40:00,34.2,34.22,34.18,34.18,76000.0,24.3087,24.3229,24.2945,24.2945,76000.0
2011-08-25 12:45:00,34.18,34.19,34.12,34.16,65000.0,24.2945,24.3016,24.2518,24.2803,65000.0
2011-08-25 12:50:00,34.16,34.16,34.02,34.02,270100.0,24.2803,24.2803,24.1808,24.1808,270100.0
2011-08-25 12:55:00,34.02,34.03,33.98,34.0,324800.0,24.1808,24.1879,24.1523,24.1665,324800.0
2011-08-25 13:00:00,34.0,34.01,33.97,33.98,210000.0,24.1665,24.1737,24.1452,24.1523,210000.0
2011-08-25 13:05:00,33.98,34.02,33.91,33.91,102200.0,24.1523,24.1808,24.1026,24.1026,102200.0
2011-08-25 13:10:00,33.91,33.94,33.89,33.92,83400.0,24.1026,24.1239,24.0884,24.1097,83400.0
2011-08-25 13:15:00,33.92,33.96,33.89,33.96,84600.0,24.1097,24.1381,24.0884,24.1381,84600.0
2011-08-25 13:20:00,33.96,34.07,33.95,34.05,108300.0,24.1381,24.2163,24.131,24.2021,108300.0
2011-08-25 13:25:00,34.06,34.14,34.04,34.12,70900.0,24.2092,24.2661,24.195,24.2518,70900.0
2011-08-25 13:30:00,34.12,34.14,34.05,34.11,81600.0,24.2518,24.2661,24.2021,24.2447,81600.0
2011-08-25 13:35:00,34.1,34.16,34.07,34.16,46000.0,24.2376,24.2803,24.2163,24.2803,46000.0
2011-08-25 13:40:00,34.17,34.17,34.11,34.12,52400.0,24.2874,24.2874,24.2447,24.2518,52400.0
2011-08-25 13:45:00,34.12,34.14,34.03,34.04,49300.0,24.2518,24.2661,24.1879,24.195,49300.0
2011-08-25 13:50:00,34.05,34.08,34.03,34.05,49000.0,24.2021,24.2234,24.1879,24.2021,49000.0
2011-08-25 13:55:00,34.05,34.12,34.04,34.11,63600.0,24.2021,24.2518,24.195,24.2447,63600.0
2011-08-25 14:00:00,34.12,34.12,34.05,34.09,46900.0,24.2518,24.2518,24.2021,24.2305,46900.0
2011-08-25 14:05:00,34.09,34.09,34.01,34.02,49000.0,24.2305,24.2305,24.1737,24.1808,49000.0
2011-08-25 14:10:00,34.02,34.08,34.0,34.01,59800.0,24.1808,24.2234,24.1665,24.1737,59800.0
2011-08-25 14:15:00,34.02,34.13,34.02,34.13,61700.0,24.1808,24.2589,24.1808,24.2589,61700.0
2011-08-25 14:20:00,34.14,34.15,34.04,34.07,46100.0,24.2661,24.2732,24.195,24.2163,46100.0
2011-08-25 14:25:00,34.06,34.07,33.98,34.05,56600.0,24.2092,24.2163,24.1523,24.2021,56600.0
2011-08-25 14:30:00,34.06,34.09,34.04,34.09,42700.0,24.2092,24.2305,24.195,24.2305,42700.0
2011-08-25 14:35:00,34.1,34.15,34.09,34.13,70700.0,24.2376,24.2732,24.2305,24.2589,70700.0
2011-08-25 14:40:00,34.13,34.13,34.08,34.11,77300.0,24.2589,24.2589,24.2234,24.2447,77300.0
2011-08-25 14:45:00,34.1,34.14,34.04,34.04,59000.0,24.2376,24.2661,24.195,24.195,59000.0
2011-08-25 14:50:00,34.04,34.07,34.02,34.06,73400.0,24.195,24.2163,24.1808,24.2092,73400.0
2011-08-25 14:55:00,34.06,34.07,34.0,34.02,63200.0,24.2092,24.2163,24.1665,24.1808,63200.0
2011-08-25 15:00:00,34.01,34.02,33.95,33.98,63600.0,24.1737,24.1808,24.131,24.1523,63600.0
2011-08-25 15:05:00,33.98,34.07,33.97,34.03,61600.0,24.1523,24.2163,24.1452,24.1879,61600.0
2011-08-25 15:10:00,34.04,34.05,33.98,34.04,72900.0,24.195,24.2021,24.1523,24.195,72900.0
2011-08-25 15:15:00,34.03,34.16,34.02,34.16,93600.0,24.1879,24.2803,24.1808,24.2803,93600.0
2011-08-25 15:20:00,34.16,34.2,34.15,34.16,77400.0,24.2803,24.3087,24.2732,24.2803,77400.0
2011-08-25 15:25:00,34.17,34.17,34.08,34.09,83600.0,24.2874,24.2874,24.2234,24.2305,83600.0
2011-08-25 15:30:00,34.08,34.1,34.0,34.0,108900.0,24.2234,24.2376,24.1665,24.1665,108900.0
2011-08-25 15:35:00,34.01,34.02,33.97,34.01,110900.0,24.1737,24.1808,24.1452,24.1737,110900.0
2011-08-25 15:40:00,34.02,34.02,33.92,33.92,170700.0,24.1808,24.1808,24.1097,24.1097,170700.0
2011-08-25 15:45:00,33.92,34.02,33.89,34.02,237700.0,24.1097,24.1808,24.0884,24.1808,237700.0
2011-08-25 15:50:00,34.01,34.02,33.91,33.94,240800.0,24.1737,24.1808,24.1026,24.1239,240800.0
2011-08-25 15:55:00,33.94,34.01,33.93,33.98,403700.0,24.1239,24.1737,24.1168,24.1523,403700.0
2011-08-26 09:30:00,33.82,33.94,33.78,33.92,173200.0,24.0386,24.1239,24.0102,24.1097,173200.0
2011-08-26 09:35:00,33.92,33.93,33.79,33.79,150800.0,24.1097,24.1168,24.0173,24.0173,150800.0
2011-08-26 09:40:00,33.79,33.81,33.62,33.68,160500.0,24.0173,24.0315,23.8964,23.9391,160500.0
2011-08-26 09:45:00,33.68,33.68,33.47,33.6,215600.0,23.9391,23.9391,23.7898,23.8822,215600.0
2011-08-26 09:50:00,33.59,33.65,33.47,33.49,164300.0,23.8751,23.9178,23.7898,23.804,164300.0
2011-08-26 09:55:00,33.49,33.62,33.49,33.58,243500.0,23.804,23.8964,23.804,23.868,243500.0
2011-08-26 10:00:00,33.59,33.6,33.26,33.37,344000.0,23.8751,23.8822,23.6406,23.7188,344000.0
2011-08-26 10:05:00,33.36,33.4,33.14,33.38,202400.0,23.7116,23.7401,23.5553,23.7259,202400.0
2011-08-26 10:10:00,33.38,33.45,33.29,33.41,198200.0,23.7259,23.7756,23.6619,23.7472,198200.0
2011-08-26 10:15:00,33.41,33.56,33.4,33.5,116900.0,23.7472,23.8538,23.7401,23.8112,116900.0
2011-08-26 10:20:00,33.5,33.68,33.49,33.63,118400.0,23.8112,23.9391,23.804,23.9036,118400.0
2011-08-26 10:25:00,33.64,33.84,33.62,33.73,182300.0,23.9107,24.0528,23.8964,23.9746,182300.0
2011-08-26 10:30:00,33.74,33.77,33.59,33.63,142600.0,23.9817,24.0031,23.8751,23.9036,142600.0
2011-08-26 10:35:00,33.64,33.74,33.62,33.69,99300.0,23.9107,23.9817,23.8964,23.9462,99300.0
2011-08-26 10:40:00,33.69,33.77,33.65,33.77,103600.0,23.9462,24.0031,23.9178,24.0031,103600.0
2011-08-26 10:45:00,33.76,33.94,33.75,33.9,250300.0,23.996,24.1239,23.9888,24.0955,250300.0
2011-08-26 10:50:00,33.89,33.94,33.85,33.85,99700.0,24.0884,24.1239,24.0599,24.0599,99700.0
2011-08-26 10:55:00,33.85,33.94,33.84,33.85,77700.0,24.0599,24.1239,24.0528,24.0599,77700.0
2011-08-26 11:00:00,33.85,33.93,33.79,33.9,95400.0,24.0599,24.1168,24.0173,24.0955,95400.0
2011-08-26 11:05:00,33.92,34.02,33.88,33.98,62800.0,24.1097,24.1808,24.0813,24.1523,62800.0
2011-08-26 11:10:00,33.98,34.16,33.97,34.12,83700.0,24.1523,24.2803,24.1452,24.2518,83700.0
2011-08-26 11:15:00,34.11,34.23,34.11,34.13,147900.0,24.2447,24.33,24.2447,24.2589,147900.0
2011-08-26 11:20:00,34.14,34.2,34.1,34.12,100300.0,24.2661,24.3087,24.2376,24.2518,100300.0
2011-08-26 11:25:00,34.12,34.13,34.03,34.06,82400.0,24.2518,24.2589,24.1879,24.2092,82400.0
2011-08-26 11:30:00,34.05,34.11,34.02,34.09,144400.0,24.2021,24.2447,24.1808,24.2305,144400.0
2011-08-26 11:35:00,34.08,34.12,34.04,34.04,100000.0,24.2234,24.2518,24.195,24.195,100000.0
2011-08-26 11:40:00,34.04,34.06,34.0,34.01,81500.0,24.195,24.2092,24.1665,24.1737,81500.0
2011-08-26 11:45:00,34.01,34.08,34.0,34.06,73800.0,24.1737,24.2234,24.1665,24.2092,73800.0
2011-08-26 11:50:00,34.05,34.18,34.03,34.18,35500.0,24.2021,24.2945,24.1879,24.2945,35500.0
2011-08-26 11:55:00,34.17,34.19,34.12,34.13,40100.0,24.2874,24.3016,24.2518,24.2589,40100.0
2011-08-26 12:00:00,34.13,34.29,34.13,34.29,59600.0,24.2589,24.3727,24.2589,24.3727,59600.0
2011-08-26 12:05:00,34.29,34.37,34.29,34.36,66300.0,24.3727,24.4295,24.3727,24.4224,66300.0
2011-08-26 12:10:00,34.36,34.43,34.34,34.35,68900.0,24.4224,24.4722,24.4082,24.4153,68900.0
2011-08-26 12:15:00,34.36,34.38,34.33,34.34,38300.0,24.4224,24.4366,24.4011,24.4082,38300.0
2011-08-26 12:20:00,34.35,34.39,34.32,34.33,38800.0,24.4153,24.4437,24.394,24.4011,38800.0
2011-08-26 12:25:00,34.33,34.45,34.33,34.45,70100.0,24.4011,24.4864,24.4011,24.4864,70100.0
2011-08-26 12:30:00,34.44,34.45,34.34,34.34,57800.0,24.4793,24.4864,24.4082,24.4082,57800.0
2011-08-26 12:35:00,34.35,34.38,34.31,34.37,43400.0,24.4153,24.4366,24.3869,24.4295,43400.0
2011-08-26 12:40:00,34.37,34.43,34.32,34.33,38500.0,24.4295,24.4722,24.394,24.4011,38500.0
2011-08-26 12:45:00,34.33,34.33,34.28,34.28,34300.0,24.4011,24.4011,24.3656,24.3656,34300.0
2011-08-26 12:50:00,34.28,34.34,34.27,34.3,32400.0,24.3656,24.4082,24.3585,24.3798,32400.0
2011-08-26 12:55:00,34.3,34.4,34.3,34.38,52600.0,24.3798,24.4509,24.3798,24.4366,52600.0
2011-08-26 13:00:00,34.37,34.37,34.32,34.37,33800.0,24.4295,24.4295,24.394,24.4295,33800.0
2011-08-26 13:05:00,34.36,34.43,34.35,34.39,50400.0,24.4224,24.4722,24.4153,24.4437,50400.0
2011-08-26 13:10:00,34.39,34.44,34.38,34.43,34000.0,24.4437,24.4793,24.4366,24.4722,34000.0
2011-08-26 13:15:00,34.43,34.48,34.41,34.42,51000.0,24.4722,24.5077,24.458,24.4651,51000.0
2011-08-26 13:20:00,34.41,34.43,34.39,34.41,27700.0,24.458,24.4722,24.4437,24.458,27700.0
2011-08-26 13:25:00,34.42,34.49,34.42,34.49,31900.0,24.4651,24.5148,24.4651,24.5148,31900.0
2011-08-26 13:30:00,34.48,34.51,34.47,34.48,52300.0,24.5077,24.529,24.5006,24.5077,52300.0
2011-08-26 13:35:00,34.48,34.53,34.47,34.47,37500.0,24.5077,24.5433,24.5006,24.5006,37500.0
2011-08-26 13:40:00,34.47,34.56,34.46,34.54,88300.0,24.5006,24.5646,24.4935,24.5504,88300.0
2011-08-26 13:45:00,34.55,34.57,34.52,34.52,45300.0,24.5575,24.5717,24.5362,24.5362,45300.0
2011-08-26 13:50:00,34.52,34.52,34.47,34.52,42100.0,24.5362,24.5362,24.5006,24.5362,42100.0
2011-08-26 13:55:00,34.52,34.58,34.51,34.57,56500.0,24.5362,24.5788,24.529,24.5717,56500.0
2011-08-26 14:00:00,34.58,34.62,34.55,34.55,77300.0,24.5788,24.6072,24.5575,24.5575,77300.0
2011-08-26 14:05:00,34.54,34.54,34.44,34.48,52900.0,24.5504,24.5504,24.4793,24.5077,52900.0
2011-08-26 14:10:00,34.48,34.48,34.44,34.48,40800.0,24.5077,24.5077,24.4793,24.5077,40800.0
2011-08-26 14:15:00,34.48,34.49,34.44,34.48,43400.0,24.5077,24.5148,24.4793,24.5077,43400.0
2011-08-26 14:20:00,34.48,34.48,34.45,34.46,18200.0,24.5077,24.5077,24.4864,24.4935,18200.0
2011-08-26 14:25:00,34.46,34.47,34.35,34.4,67000.0,24.4935,24.5006,24.4153,24.4509,67000.0
2011-08-26 14:30:00,34.4,34.44,34.39,34.42,34700.0,24.4509,24.4793,24.4437,24.4651,34700.0
2011-08-26 14:35:00,34.42,34.42,34.34,34.36,50400.0,24.4651,24.4651,24.4082,24.4224,50400.0
2011-08-26 14:40:00,34.37,34.41,34.37,34.38,81000.0,24.4295,24.458,24.4295,24.4366,81000.0
2011-08-26 14:45:00,34.39,34.45,34.38,34.42,73400.0,24.4437,24.4864,24.4366,24.4651,73400.0
2011-08-26 14:50:00,34.42,34.45,34.38,34.38,69600.0,24.4651,24.4864,24.4366,24.4366,69600.0
2011-08-26 14:55:00,34.39,34.41,34.36,34.41,42100.0,24.4437,24.458,24.4224,24.458,42100.0
2011-08-26 15:00:00,34.41,34.42,34.33,34.37,63500.0,24.458,24.4651,24.4011,24.4295,63500.0
2011-08-26 15:05:00,34.36,34.36,34.28,34.29,59200.0,24.4224,24.4224,24.3656,24.3727,59200.0
2011-08-26 15:10:00,34.29,34.33,34.26,34.3,64400.0,24.3727,24.4011,24.3513,24.3798,64400.0
2011-08-26 15:15:00,34.29,34.29,34.2,34.23,48000.0,24.3727,24.3727,24.3087,24.33,48000.0
2011-08-26 15:20:00,34.24,34.26,34.19,34.2,47600.0,24.3371,24.3513,24.3016,24.3087,47600.0
2011-08-26 15:25:00,34.19,34.27,34.18,34.25,54600.0,24.3016,24.3585,24.2945,24.3442,54600.0
2011-08-26 15:30:00,34.26,34.31,34.24,34.31,50000.0,24.3513,24.3869,24.3371,24.3869,50000.0
2011-08-26 15:35:00,34.31,34.33,34.26,34.32,76600.0,24.3869,24.4011,24.3513,24.394,76600.0
2011-08-26 15:40:00,34.32,34.34,34.29,34.32,112400.0,24.394,24.4082,24.3727,24.394,112400.0
2011-08-26 15:45:00,34.31,34.33,34.26,34.3,195900.0,24.3869,24.4011,24.3513,24.3798,195900.0
2011-08-26 15:50:00,34.3,34.32,34.26,34.32,140200.0,24.3798,24.394,24.3513,24.394,140200.0
2011-08-26 15:55:00,34.32,34.41,34.32,34.33,494300.0,24.394,24.458,24.394,24.4011,494300.0
2011-08-29 09:30:00,34.75,34.81,34.61,34.79,74400.0,24.6996,24.7423,24.6001,24.7281,74400.0
2011-08-29 09:35:00,34.79,34.91,34.75,34.89,95700.0,24.7281,24.8134,24.6996,24.7991,95700.0
2011-08-29 09:40:00,34.89,34.97,34.83,34.95,88900.0,24.7991,24.856,24.7565,24.8418,88900.0
2011-08-29 09:45:00,34.95,34.96,34.81,34.91,66800.0,24.8418,24.8489,24.7423,24.8134,66800.0
2011-08-29 09:50:00,34.9,34.96,34.88,34.93,56600.0,24.8062,24.8489,24.792,24.8276,56600.0
2011-08-29 09:55:00,34.94,34.96,34.88,34.94,81400.0,24.8347,24.8489,24.792,24.8347,81400.0
2011-08-29 10:00:00,34.94,34.99,34.9,34.93,125900.0,24.8347,24.8702,24.8062,24.8276,125900.0
2011-08-29 10:05:00,34.93,34.97,34.88,34.93,104400.0,24.8276,24.856,24.792,24.8276,104400.0
2011-08-29 10:10:00,34.94,34.99,34.91,34.98,128500.0,24.8347,24.8702,24.8134,24.8631,128500.0
2011-08-29 10:15:00,34.98,35.0,34.94,35.0,59500.0,24.8631,24.8773,24.8347,24.8773,59500.0
2011-08-29 10:20:00,35.0,35.07,34.99,35.06,64800.0,24.8773,24.9271,24.8702,24.92,64800.0
2011-08-29 10:25:00,35.06,35.09,35.04,35.04,70100.0,24.92,24.9413,24.9058,24.9058,70100.0
2011-08-29 10:30:00,35.05,35.05,35.0,35.02,88100.0,24.9129,24.9129,24.8773,24.8915,88100.0
2011-08-29 10:35:00,35.03,35.03,34.99,35.0,49100.0,24.8986,24.8986,24.8702,24.8773,49100.0
2011-08-29 10:40:00,34.99,35.02,34.97,34.99,54400.0,24.8702,24.8915,24.856,24.8702,54400.0
2011-08-29 10:45:00,34.99,35.01,34.94,34.95,49000.0,24.8702,24.8844,24.8347,24.8418,49000.0
2011-08-29 10:50:00,34.94,34.98,34.94,34.98,22300.0,24.8347,24.8631,24.8347,24.8631,22300.0
2011-08-29 10:55:00,34.98,34.98,34.89,34.89,71200.0,24.8631,24.8631,24.7991,24.7991,71200.0
2011-08-29 11:00:00,34.89,34.9,34.79,34.79,96700.0,24.7991,24.8062,24.7281,24.7281,96700.0
2011-08-29 11:05:00,34.8,34.81,34.74,34.76,71200.0,24.7352,24.7423,24.6925,24.7067,71200.0
2011-08-29 11:10:00,34.76,34.83,34.74,34.82,78700.0,24.7067,24.7565,24.6925,24.7494,78700.0
2011-08-29 11:15:00,34.82,34.91,34.81,34.91,76300.0,24.7494,24.8134,24.7423,24.8134,76300.0
2011-08-29 11:20:00,34.9,34.96,34.9,34.95,77600.0,24.8062,24.8489,24.8062,24.8418,77600.0
2011-08-29 11:25:00,34.95,34.99,34.93,34.93,40500.0,24.8418,24.8702,24.8276,24.8276,40500.0
2011-08-29 11:30:00,34.93,34.96,34.9,34.93,28900.0,24.8276,24.8489,24.8062,24.8276,28900.0
2011-08-29 11:35:00,34.93,35.01,34.9,34.96,65400.0,24.8276,24.8844,24.8062,24.8489,65400.0
2011-08-29 11:40:00,34.96,34.97,34.94,34.94,44600.0,24.8489,24.856,24.8347,24.8347,44600.0
2011-08-29 11:45:00,34.94,34.97,34.92,34.94,79500.0,24.8347,24.856,24.8205,24.8347,79500.0
2011-08-29 11:50:00,34.94,34.97,34.92,34.94,52800.0,24.8347,24.856,24.8205,24.8347,52800.0
2011-08-29 11:55:00,34.93,34.96,34.92,34.93,31600.0,24.8276,24.8489,24.8205,24.8276,31600.0
2011-08-29 12:00:00,34.93,35.01,34.91,35.0,36800.0,24.8276,24.8844,24.8134,24.8773,36800.0
2011-08-29 12:05:00,35.0,35.0,34.98,34.99,39600.0,24.8773,24.8773,24.8631,24.8702,39600.0
2011-08-29 12:10:00,35.0,35.02,34.99,35.02,26000.0,24.8773,24.8915,24.8702,24.8915,26000.0
2011-08-29 12:15:00,35.01,35.05,35.01,35.05,32700.0,24.8844,24.9129,24.8844,24.9129,32700.0
2011-08-29 12:20:00,35.05,35.06,35.03,35.06,38700.0,24.9129,24.92,24.8986,24.92,38700.0
2011-08-29 12:25:00,35.07,35.12,35.06,35.11,77900.0,24.9271,24.9626,24.92,24.9555,77900.0
2011-08-29 12:30:00,35.1,35.11,35.09,35.09,45600.0,24.9484,24.9555,24.9413,24.9413,45600.0
2011-08-29 12:35:00,35.1,35.14,35.1,35.14,98800.0,24.9484,24.9768,24.9484,24.9768,98800.0
2011-08-29 12:40:00,35.14,35.21,35.13,35.2,129200.0,24.9768,25.0266,24.9697,25.0195,129200.0
2011-08-29 12:45:00,35.2,35.2,35.15,35.15,45700.0,25.0195,25.0195,24.9839,24.9839,45700.0
2011-08-29 12:50:00,35.16,35.22,35.15,35.21,70500.0,24.9911,25.0337,24.9839,25.0266,70500.0
2011-08-29 12:55:00,35.22,35.22,35.19,35.19,18700.0,25.0337,25.0337,25.0124,25.0124,18700.0
2011-08-29 13:00:00,35.19,35.22,35.19,35.22,44600.0,25.0124,25.0337,25.0124,25.0337,44600.0
2011-08-29 13:05:00,35.22,35.24,35.21,35.23,52300.0,25.0337,25.0479,25.0266,25.0408,52300.0
2011-08-29 13:10:00,35.23,35.25,35.22,35.23,43000.0,25.0408,25.055,25.0337,25.0408,43000.0
2011-08-29 13:15:00,35.24,35.24,35.19,35.2,37300.0,25.0479,25.0479,25.0124,25.0195,37300.0
2011-08-29 13:20:00,35.21,35.23,35.2,35.23,29400.0,25.0266,25.0408,25.0195,25.0408,29400.0
2011-08-29 13:25:00,35.24,35.25,35.23,35.23,30200.0,25.0479,25.055,25.0408,25.0408,30200.0
2011-08-29 13:30:00,35.23,35.25,35.21,35.22,92000.0,25.0408,25.055,25.0266,25.0337,92000.0
2011-08-29 13:35:00,35.23,35.25,35.22,35.25,25800.0,25.0408,25.055,25.0337,25.055,25800.0
2011-08-29 13:40:00,35.24,35.26,35.23,35.24,129700.0,25.0479,25.0621,25.0408,25.0479,129700.0
2011-08-29 13:45:00,35.24,35.24,35.21,35.23,26600.0,25.0479,25.0479,25.0266,25.0408,26600.0
2011-08-29 13:50:00,35.23,35.28,35.22,35.26,59900.0,25.0408,25.0763,25.0337,25.0621,59900.0
2011-08-29 13:55:00,35.25,35.25,35.21,35.22,39500.0,25.055,25.055,25.0266,25.0337,39500.0
2011-08-29 14:00:00,35.22,35.32,35.21,35.31,90400.0,25.0337,25.1048,25.0266,25.0977,90400.0
2011-08-29 14:05:00,35.31,35.31,35.27,35.3,49200.0,25.0977,25.0977,25.0692,25.0906,49200.0
2011-08-29 14:10:00,35.31,35.35,35.3,35.34,50300.0,25.0977,25.1261,25.0906,25.119,50300.0
2011-08-29 14:15:00,35.34,35.36,35.31,35.31,60600.0,25.119,25.1332,25.0977,25.0977,60600.0
2011-08-29 14:20:00,35.31,35.35,35.31,35.34,45500.0,25.0977,25.1261,25.0977,25.119,45500.0
2011-08-29 14:25:00,35.34,35.4,35.34,35.4,58800.0,25.119,25.1616,25.119,25.1616,58800.0
2011-08-29 14:30:00,35.39,35.44,35.38,35.44,83600.0,25.1545,25.1901,25.1474,25.1901,83600.0
2011-08-29 14:35:00,35.44,35.46,35.39,35.4,60400.0,25.1901,25.2043,25.1545,25.1616,60400.0
2011-08-29 14:40:00,35.4,35.41,35.37,35.37,44700.0,25.1616,25.1687,25.1403,25.1403,44700.0
2011-08-29 14:45:00,35.38,35.39,35.35,35.39,38900.0,25.1474,25.1545,25.1261,25.1545,38900.0
2011-08-29 14:50:00,35.39,35.4,35.38,35.39,29600.0,25.1545,25.1616,25.1474,25.1545,29600.0
2011-08-29 14:55:00,35.39,35.39,35.33,35.37,71700.0,25.1545,25.1545,25.1119,25.1403,71700.0
2011-08-29 15:00:00,35.37,35.42,35.37,35.42,86400.0,25.1403,25.1759,25.1403,25.1759,86400.0
2011-08-29 15:05:00,35.41,35.45,35.41,35.45,144800.0,25.1687,25.1972,25.1687,25.1972,144800.0
2011-08-29 15:10:00,35.44,35.48,35.44,35.47,116500.0,25.1901,25.2185,25.1901,25.2114,116500.0
2011-08-29 15:15:00,35.48,35.49,35.47,35.48,130300.0,25.2185,25.2256,25.2114,25.2185,130300.0
2011-08-29 15:20:00,35.47,35.52,35.47,35.49,193400.0,25.2114,25.2469,25.2114,25.2256,193400.0
2011-08-29 15:25:00,35.49,35.51,35.48,35.5,80300.0,25.2256,25.2398,25.2185,25.2327,80300.0
2011-08-29 15:30:00,35.5,35.53,35.49,35.53,104000.0,25.2327,25.254,25.2256,25.254,104000.0
2011-08-29 15:35:00,35.52,35.53,35.5,35.51,107700.0,25.2469,25.254,25.2327,25.2398,107700.0
2011-08-29 15:40:00,35.52,35.57,35.51,35.56,170400.0,25.2469,25.2825,25.2398,25.2754,170400.0
2011-08-29 15:45:00,35.57,35.58,35.55,35.57,234600.0,25.2825,25.2896,25.2683,25.2825,234600.0
2011-08-29 15:50:00,35.57,35.58,35.57,35.57,249200.0,25.2825,25.2896,25.2825,25.2825,249200.0
2011-08-29 15:55:00,35.57,35.58,35.55,35.56,566200.0,25.2825,25.2896,25.2683,25.2754,566200.0
2011-08-30 09:30:00,35.42,35.55,35.4,35.54,83100.0,25.1759,25.2683,25.1616,25.2611,83100.0
2011-08-30 09:35:00,35.53,35.55,35.48,35.49,105900.0,25.254,25.2683,25.2185,25.2256,105900.0
2011-08-30 09:40:00,35.5,35.59,35.5,35.58,120000.0,25.2327,25.2967,25.2327,25.2896,120000.0
2011-08-30 09:45:00,35.59,35.61,35.52,35.53,101700.0,25.2967,25.3109,25.2469,25.254,101700.0
2011-08-30 09:50:00,35.53,35.58,35.48,35.5,186000.0,25.254,25.2896,25.2185,25.2327,186000.0
2011-08-30 09:55:00,35.5,35.51,35.44,35.45,111800.0,25.2327,25.2398,25.1901,25.1972,111800.0
2011-08-30 10:00:00,35.44,35.48,35.23,35.24,303100.0,25.1901,25.2185,25.0408,25.0479,303100.0
2011-08-30 10:05:00,35.24,35.36,35.21,35.35,95200.0,25.0479,25.1332,25.0266,25.1261,95200.0
2011-08-30 10:10:00,35.36,35.41,35.28,35.41,93500.0,25.1332,25.1687,25.0763,25.1687,93500.0
2011-08-30 10:15:00,35.41,35.44,35.36,35.36,68400.0,25.1687,25.1901,25.1332,25.1332,68400.0
2011-08-30 10:20:00,35.36,35.41,35.35,35.41,78000.0,25.1332,25.1687,25.1261,25.1687,78000.0
2011-08-30 10:25:00,35.41,35.49,35.39,35.46,61800.0,25.1687,25.2256,25.1545,25.2043,61800.0
2011-08-30 10:30:00,35.46,35.54,35.43,35.52,127300.0,25.2043,25.2611,25.183,25.2469,127300.0
2011-08-30 10:35:00,35.52,35.54,35.48,35.51,114100.0,25.2469,25.2611,25.2185,25.2398,114100.0
2011-08-30 10:40:00,35.5,35.51,35.36,35.37,82200.0,25.2327,25.2398,25.1332,25.1403,82200.0
2011-08-30 10:45:00,35.37,35.39,35.28,35.3,92900.0,25.1403,25.1545,25.0763,25.0906,92900.0
2011-08-30 10:50:00,35.3,35.37,35.28,35.33,64800.0,25.0906,25.1403,25.0763,25.1119,64800.0
2011-08-30 10:55:00,35.34,35.43,35.33,35.4,56300.0,25.119,25.183,25.1119,25.1616,56300.0
2011-08-30 11:00:00,35.39,35.47,35.36,35.47,76600.0,25.1545,25.2114,25.1332,25.2114,76600.0
2011-08-30 11:05:00,35.47,35.54,35.46,35.54,84500.0,25.2114,25.2611,25.2043,25.2611,84500.0
2011-08-30 11:10:00,35.54,35.6,35.53,35.6,98100.0,25.2611,25.3038,25.254,25.3038,98100.0
2011-08-30 11:15:00,35.6,35.66,35.55,35.65,216100.0,25.3038,25.3464,25.2683,25.3393,216100.0
2011-08-30 11:20:00,35.65,35.73,35.64,35.69,304800.0,25.3393,25.3962,25.3322,25.3678,304800.0
2011-08-30 11:25:00,35.69,35.84,35.69,35.75,246400.0,25.3678,25.4744,25.3678,25.4104,246400.0
2011-08-30 11:30:00,35.75,35.78,35.71,35.76,91000.0,25.4104,25.4317,25.382,25.4175,91000.0
2011-08-30 11:35:00,35.77,35.93,35.75,35.86,153800.0,25.4246,25.5384,25.4104,25.4886,153800.0
2011-08-30 11:40:00,35.85,35.95,35.85,35.92,117300.0,25.4815,25.5526,25.4815,25.5312,117300.0
2011-08-30 11:45:00,35.92,35.93,35.9,35.9,109800.0,25.5312,25.5384,25.517,25.517,109800.0
2011-08-30 11:50:00,35.9,35.9,35.82,35.86,101300.0,25.517,25.517,25.4602,25.4886,101300.0
2011-08-30 11:55:00,35.87,35.91,35.86,35.86,53100.0,25.4957,25.5241,25.4886,25.4886,53100.0
2011-08-30 12:00:00,35.87,35.88,35.77,35.79,51700.0,25.4957,25.5028,25.4246,25.4388,51700.0
2011-08-30 12:05:00,35.79,35.84,35.78,35.83,71000.0,25.4388,25.4744,25.4317,25.4673,71000.0
2011-08-30 12:10:00,35.82,35.85,35.82,35.82,91300.0,25.4602,25.4815,25.4602,25.4602,91300.0
2011-08-30 12:15:00,35.82,35.83,35.76,35.8,54700.0,25.4602,25.4673,25.4175,25.4459,54700.0
2011-08-30 12:20:00,35.8,35.85,35.79,35.85,80800.0,25.4459,25.4815,25.4388,25.4815,80800.0
2011-08-30 12:25:00,35.86,35.87,35.8,35.82,55000.0,25.4886,25.4957,25.4459,25.4602,55000.0
2011-08-30 12:30:00,35.81,35.83,35.8,35.82,26000.0,25.4531,25.4673,25.4459,25.4602,26000.0
2011-08-30 12:35:00,35.82,35.82,35.8,35.8,23100.0,25.4602,25.4602,25.4459,25.4459,23100.0
2011-08-30 12:40:00,35.8,35.8,35.75,35.75,88600.0,25.4459,25.4459,25.4104,25.4104,88600.0
2011-08-30 12:45:00,35.75,35.79,35.7,35.79,113200.0,25.4104,25.4388,25.3749,25.4388,113200.0
2011-08-30 12:50:00,35.78,35.79,35.72,35.73,58000.0,25.4317,25.4388,25.3891,25.3962,58000.0
2011-08-30 12:55:00,35.73,35.77,35.68,35.77,61700.0,25.3962,25.4246,25.3607,25.4246,61700.0
2011-08-30 13:00:00,35.77,35.78,35.71,35.72,67100.0,25.4246,25.4317,25.382,25.3891,67100.0
2011-08-30 13:05:00,35.72,35.78,35.71,35.77,51500.0,25.3891,25.4317,25.382,25.4246,51500.0
2011-08-30 13:10:00,35.77,35.82,35.76,35.81,32500.0,25.4246,25.4602,25.4175,25.4531,32500.0
2011-08-30 13:15:00,35.82,35.84,35.77,35.8,62600.0,25.4602,25.4744,25.4246,25.4459,62600.0
2011-08-30 13:20:00,35.81,35.85,35.8,35.84,62300.0,25.4531,25.4815,25.4459,25.4744,62300.0
2011-08-30 13:25:00,35.84,35.85,35.77,35.8,73100.0,25.4744,25.4815,25.4246,25.4459,73100.0
2011-08-30 13:30:00,35.78,35.78,35.72,35.73,81100.0,25.4317,25.4317,25.3891,25.3962,81100.0
2011-08-30 13:35:00,35.73,35.74,35.7,35.71,71700.0,25.3962,25.4033,25.3749,25.382,71700.0
2011-08-30 13:40:00,35.71,35.78,35.7,35.76,47200.0,25.382,25.4317,25.3749,25.4175,47200.0
2011-08-30 13:45:00,35.76,35.81,35.73,35.78,61600.0,25.4175,25.4531,25.3962,25.4317,61600.0
2011-08-30 13:50:00,35.78,35.78,35.71,35.76,43300.0,25.4317,25.4317,25.382,25.4175,43300.0
2011-08-30 13:55:00,35.76,35.78,35.69,35.71,57200.0,25.4175,25.4317,25.3678,25.382,57200.0
2011-08-30 14:00:00,35.71,35.79,35.67,35.71,202600.0,25.382,25.4388,25.3535,25.382,202600.0
2011-08-30 14:05:00,35.7,35.76,35.66,35.76,112900.0,25.3749,25.4175,25.3464,25.4175,112900.0
2011-08-30 14:10:00,35.77,35.9,35.73,35.9,119200.0,25.4246,25.517,25.3962,25.517,119200.0
2011-08-30 14:15:00,35.9,35.94,35.84,35.86,115100.0,25.517,25.5455,25.4744,25.4886,115100.0
2011-08-30 14:20:00,35.85,35.91,35.85,35.9,119300.0,25.4815,25.5241,25.4815,25.517,119300.0
2011-08-30 14:25:00,35.9,35.92,35.86,35.92,97400.0,25.517,25.5312,25.4886,25.5312,97400.0
2011-08-30 14:30:00,35.92,35.94,35.89,35.91,143800.0,25.5312,25.5455,25.5099,25.5241,143800.0
2011-08-30 14:35:00,35.91,35.92,35.82,35.86,161500.0,25.5241,25.5312,25.4602,25.4886,161500.0
2011-08-30 14:40:00,35.86,35.92,35.82,35.89,142700.0,25.4886,25.5312,25.4602,25.5099,142700.0
2011-08-30 14:45:00,35.89,35.9,35.78,35.81,81500.0,25.5099,25.517,25.4317,25.4531,81500.0
2011-08-30 14:50:00,35.8,35.86,35.73,35.74,141600.0,25.4459,25.4886,25.3962,25.4033,141600.0
2011-08-30 14:55:00,35.75,35.86,35.7,35.83,122000.0,25.4104,25.4886,25.3749,25.4673,122000.0
2011-08-30 15:00:00,35.83,35.83,35.76,35.8,119000.0,25.4673,25.4673,25.4175,25.4459,119000.0
2011-08-30 15:05:00,35.79,35.82,35.78,35.8,141200.0,25.4388,25.4602,25.4317,25.4459,141200.0
2011-08-30 15:10:00,35.79,35.8,35.74,35.76,65800.0,25.4388,25.4459,25.4033,25.4175,65800.0
2011-08-30 15:15:00,35.76,35.78,35.73,35.75,66200.0,25.4175,25.4317,25.3962,25.4104,66200.0
2011-08-30 15:20:00,35.74,35.76,35.7,35.75,45600.0,25.4033,25.4175,25.3749,25.4104,45600.0
2011-08-30 15:25:00,35.76,35.8,35.7,35.79,104900.0,25.4175,25.4459,25.3749,25.4388,104900.0
2011-08-30 15:30:00,35.8,35.9,35.78,35.89,210700.0,25.4459,25.517,25.4317,25.5099,210700.0
2011-08-30 15:35:00,35.9,35.93,35.87,35.92,185400.0,25.517,25.5384,25.4957,25.5312,185400.0
2011-08-30 15:40:00,35.92,36.0,35.9,35.99,138900.0,25.5312,25.5881,25.517,25.581,138900.0
2011-08-30 15:45:00,35.99,36.0,35.91,35.94,188800.0,25.581,25.5881,25.5241,25.5455,188800.0
2011-08-30 15:50:00,35.94,35.95,35.84,35.85,199900.0,25.5455,25.5526,25.4744,25.4815,199900.0
2011-08-30 15:55:00,35.85,35.86,35.76,35.76,318600.0,25.4815,25.4886,25.4175,25.4175,318600.0
2011-08-31 09:30:00,35.83,36.12,35.83,36.09,175700.0,25.4673,25.6734,25.4673,25.6521,175700.0
2011-08-31 09:35:00,36.09,36.09,35.99,36.09,98000.0,25.6521,25.6521,25.581,25.6521,98000.0
2011-08-31 09:40:00,36.09,36.21,36.05,36.09,241100.0,25.6521,25.7374,25.6236,25.6521,241100.0
2011-08-31 09:45:00,36.08,36.1,36.03,36.08,182900.0,25.645,25.6592,25.6094,25.645,182900.0
2011-08-31 09:50:00,36.09,36.15,36.08,36.14,114600.0,25.6521,25.6947,25.645,25.6876,114600.0
2011-08-31 09:55:00,36.13,36.14,36.01,36.02,107600.0,25.6805,25.6876,25.5952,25.6023,107600.0
2011-08-31 10:00:00,36.02,36.06,36.01,36.03,114800.0,25.6023,25.6308,25.5952,25.6094,114800.0
2011-08-31 10:05:00,36.03,36.05,35.94,35.95,92000.0,25.6094,25.6236,25.5455,25.5526,92000.0
2011-08-31 10:10:00,35.96,36.07,35.9,36.05,86300.0,25.5597,25.6379,25.517,25.6236,86300.0
2011-08-31 10:15:00,36.05,36.09,36.05,36.09,91700.0,25.6236,25.6521,25.6236,25.6521,91700.0
2011-08-31 10:20:00,36.09,36.1,36.08,36.09,73400.0,25.6521,25.6592,25.645,25.6521,73400.0
2011-08-31 10:25:00,36.09,36.09,36.01,36.03,82000.0,25.6521,25.6521,25.5952,25.6094,82000.0
2011-08-31 10:30:00,36.03,36.09,36.0,36.09,50200.0,25.6094,25.6521,25.5881,25.6521,50200.0
2011-08-31 10:35:00,36.09,36.11,36.06,36.09,76700.0,25.6521,25.6663,25.6308,25.6521,76700.0
2011-08-31 10:40:00,36.09,36.14,36.04,36.14,93800.0,25.6521,25.6876,25.6165,25.6876,93800.0
2011-08-31 10:45:00,36.14,36.2,36.13,36.15,66100.0,25.6876,25.7303,25.6805,25.6947,66100.0
2011-08-31 10:50:00,36.16,36.21,36.16,36.19,92000.0,25.7018,25.7374,25.7018,25.7232,92000.0
2011-08-31 10:55:00,36.2,36.21,36.11,36.13,43300.0,25.7303,25.7374,25.6663,25.6805,43300.0
2011-08-31 11:00:00,36.14,36.16,36.07,36.13,58600.0,25.6876,25.7018,25.6379,25.6805,58600.0
2011-08-31 11:05:00,36.13,36.2,36.11,36.17,59700.0,25.6805,25.7303,25.6663,25.7089,59700.0
2011-08-31 11:10:00,36.18,36.28,36.18,36.26,56000.0,25.716,25.7871,25.716,25.7729,56000.0
2011-08-31 11:15:00,36.26,36.26,36.14,36.15,79000.0,25.7729,25.7729,25.6876,25.6947,79000.0
2011-08-31 11:20:00,36.16,36.16,36.06,36.06,50400.0,25.7018,25.7018,25.6308,25.6308,50400.0
2011-08-31 11:25:00,36.07,36.12,36.05,36.11,52300.0,25.6379,25.6734,25.6236,25.6663,52300.0
2011-08-31 11:30:00,36.12,36.13,36.04,36.05,45400.0,25.6734,25.6805,25.6165,25.6236,45400.0
2011-08-31 11:35:00,36.04,36.12,36.04,36.09,96800.0,25.6165,25.6734,25.6165,25.6521,96800.0
2011-08-31 11:40:00,36.1,36.18,36.1,36.12,36800.0,25.6592,25.716,25.6592,25.6734,36800.0
2011-08-31 11:45:00,36.13,36.13,36.07,36.08,28900.0,25.6805,25.6805,25.6379,25.645,28900.0
2011-08-31 11:50:00,36.08,36.1,36.03,36.05,73100.0,25.645,25.6592,25.6094,25.6236,73100.0
2011-08-31 11:55:00,36.05,36.08,36.0,36.07,52700.0,25.6236,25.645,25.5881,25.6379,52700.0
2011-08-31 12:00:00,36.07,36.1,36.04,36.07,57700.0,25.6379,25.6592,25.6165,25.6379,57700.0
2011-08-31 12:05:00,36.07,36.16,36.07,36.15,29000.0,25.6379,25.7018,25.6379,25.6947,29000.0
2011-08-31 12:10:00,36.16,36.21,36.15,36.21,43300.0,25.7018,25.7374,25.6947,25.7374,43300.0
2011-08-31 12:15:00,36.21,36.22,36.18,36.2,25200.0,25.7374,25.7445,25.716,25.7303,25200.0
2011-08-31 12:20:00,36.2,36.24,36.19,36.24,30500.0,25.7303,25.7587,25.7232,25.7587,30500.0
2011-08-31 12:25:00,36.23,36.24,36.18,36.18,59300.0,25.7516,25.7587,25.716,25.716,59300.0
2011-08-31 12:30:00,36.18,36.28,36.17,36.28,53100.0,25.716,25.7871,25.7089,25.7871,53100.0
2011-08-31 12:35:00,36.29,36.31,36.25,36.27,34400.0,25.7942,25.8084,25.7658,25.78,34400.0
2011-08-31 12:40:00,36.27,36.31,36.25,36.25,35800.0,25.78,25.8084,25.7658,25.7658,35800.0
2011-08-31 12:45:00,36.25,36.26,36.22,36.23,26900.0,25.7658,25.7729,25.7445,25.7516,26900.0
2011-08-31 12:50:00,36.23,36.29,36.23,36.27,36600.0,25.7516,25.7942,25.7516,25.78,36600.0
2011-08-31 12:55:00,36.27,36.3,36.26,36.3,30000.0,25.78,25.8013,25.7729,25.8013,30000.0
2011-08-31 13:00:00,36.31,36.32,36.22,36.23,50900.0,25.8084,25.8156,25.7445,25.7516,50900.0
2011-08-31 13:05:00,36.22,36.25,36.22,36.24,23800.0,25.7445,25.7658,25.7445,25.7587,23800.0
2011-08-31 13:10:00,36.24,36.31,36.24,36.29,60800.0,25.7587,25.8084,25.7587,25.7942,60800.0
2011-08-31 13:15:00,36.29,36.3,36.23,36.27,30300.0,25.7942,25.8013,25.7516,25.78,30300.0
2011-08-31 13:20:00,36.27,36.27,36.21,36.21,56700.0,25.78,25.78,25.7374,25.7374,56700.0
2011-08-31 13:25:00,36.21,36.24,36.2,36.23,52900.0,25.7374,25.7587,25.7303,25.7516,52900.0
2011-08-31 13:30:00,36.24,36.25,36.21,36.24,57100.0,25.7587,25.7658,25.7374,25.7587,57100.0
2011-08-31 13:35:00,36.23,36.26,36.21,36.22,33200.0,25.7516,25.7729,25.7374,25.7445,33200.0
2011-08-31 13:40:00,36.22,36.26,36.22,36.26,103600.0,25.7445,25.7729,25.7445,25.7729,103600.0
2011-08-31 13:45:00,36.26,36.26,36.22,36.23,100400.0,25.7729,25.7729,25.7445,25.7516,100400.0
2011-08-31 13:50:00,36.22,36.22,36.18,36.18,35700.0,25.7445,25.7445,25.716,25.716,35700.0
2011-08-31 13:55:00,36.18,36.19,36.11,36.12,38300.0,25.716,25.7232,25.6663,25.6734,38300.0
2011-08-31 14:00:00,36.12,36.15,36.07,36.08,55200.0,25.6734,25.6947,25.6379,25.645,55200.0
2011-08-31 14:05:00,36.08,36.08,36.02,36.02,128300.0,25.645,25.645,25.6023,25.6023,128300.0
2011-08-31 14:10:00,36.03,36.03,35.99,36.01,77700.0,25.6094,25.6094,25.581,25.5952,77700.0
2011-08-31 14:15:00,36.01,36.01,35.99,36.01,60700.0,25.5952,25.5952,25.581,25.5952,60700.0
2011-08-31 14:20:00,36.01,36.04,36.0,36.04,84100.0,25.5952,25.6165,25.5881,25.6165,84100.0
2011-08-31 14:25:00,36.03,36.05,36.03,36.04,70100.0,25.6094,25.6236,25.6094,25.6165,70100.0
2011-08-31 14:30:00,36.04,36.04,35.99,35.99,108300.0,25.6165,25.6165,25.581,25.581,108300.0
2011-08-31 14:35:00,35.99,35.99,35.87,35.91,196900.0,25.581,25.581,25.4957,25.5241,196900.0
2011-08-31 14:40:00,35.91,35.91,35.87,35.87,53800.0,25.5241,25.5241,25.4957,25.4957,53800.0
2011-08-31 14:45:00,35.88,35.91,35.87,35.9,122500.0,25.5028,25.5241,25.4957,25.517,122500.0
2011-08-31 14:50:00,35.9,35.9,35.8,35.8,61800.0,25.517,25.517,25.4459,25.4459,61800.0
2011-08-31 14:55:00,35.81,35.9,35.8,35.9,55000.0,25.4531,25.517,25.4459,25.517,55000.0
2011-08-31 15:00:00,35.9,35.92,35.86,35.91,56500.0,25.517,25.5312,25.4886,25.5241,56500.0
2011-08-31 15:05:00,35.91,35.95,35.89,35.9,116600.0,25.5241,25.5526,25.5099,25.517,116600.0
2011-08-31 15:10:00,35.9,35.9,35.79,35.8,65300.0,25.517,25.517,25.4388,25.4459,65300.0
2011-08-31 15:15:00,35.81,35.81,35.66,35.71,168100.0,25.4531,25.4531,25.3464,25.382,168100.0
2011-08-31 15:20:00,35.7,35.75,35.69,35.73,212700.0,25.3749,25.4104,25.3678,25.3962,212700.0
2011-08-31 15:25:00,35.73,35.77,35.69,35.77,121900.0,25.3962,25.4246,25.3678,25.4246,121900.0
2011-08-31 15:30:00,35.78,35.84,35.77,35.83,99300.0,25.4317,25.4744,25.4246,25.4673,99300.0
2011-08-31 15:35:00,35.84,35.94,35.83,35.91,160300.0,25.4744,25.5455,25.4673,25.5241,160300.0
2011-08-31 15:40:00,35.91,35.93,35.9,35.91,232100.0,25.5241,25.5384,25.517,25.5241,232100.0
2011-08-31 15:45:00,35.91,36.02,35.91,36.02,275700.0,25.5241,25.6023,25.5241,25.6023,275700.0
2011-08-31 15:50:00,36.02,36.04,35.94,35.94,203100.0,25.6023,25.6165,25.5455,25.5455,203100.0
2011-08-31 15:55:00,35.95,35.97,35.81,35.89,497300.0,25.5526,25.5668,25.4531,25.5099,497300.0
2011-09-01 09:30:00,35.85,35.94,35.8,35.93,176100.0,25.4815,25.5455,25.4459,25.5384,176100.0
2011-09-01 09:35:00,35.94,36.11,35.88,36.04,75300.0,25.5455,25.6663,25.5028,25.6165,75300.0
2011-09-01 09:40:00,36.04,36.05,35.97,35.97,59200.0,25.6165,25.6236,25.5668,25.5668,59200.0
2011-09-01 09:45:00,35.97,35.99,35.9,35.95,80500.0,25.5668,25.581,25.517,25.5526,80500.0
2011-09-01 09:50:00,35.95,35.99,35.91,35.92,80100.0,25.5526,25.581,25.5241,25.5312,80100.0
2011-09-01 09:55:00,35.92,36.03,35.92,36.02,73600.0,25.5312,25.6094,25.5312,25.6023,73600.0
2011-09-01 10:00:00,36.02,36.37,35.98,36.23,455200.0,25.6023,25.8511,25.5739,25.7516,455200.0
2011-09-01 10:05:00,36.22,36.25,36.18,36.19,118900.0,25.7445,25.7658,25.716,25.7232,118900.0
2011-09-01 10:10:00,36.19,36.2,36.02,36.02,153800.0,25.7232,25.7303,25.6023,25.6023,153800.0
2011-09-01 10:15:00,36.02,36.09,36.01,36.08,90500.0,25.6023,25.6521,25.5952,25.645,90500.0
2011-09-01 10:20:00,36.09,36.16,36.06,36.13,75500.0,25.6521,25.7018,25.6308,25.6805,75500.0
2011-09-01 10:25:00,36.13,36.17,36.12,36.15,79000.0,25.6805,25.7089,25.6734,25.6947,79000.0
2011-09-01 10:30:00,36.14,36.14,35.98,35.99,72200.0,25.6876,25.6876,25.5739,25.581,72200.0
2011-09-01 10:35:00,35.99,36.06,35.95,36.04,67900.0,25.581,25.6308,25.5526,25.6165,67900.0
2011-09-01 10:40:00,36.04,36.19,36.02,36.16,60000.0,25.6165,25.7232,25.6023,25.7018,60000.0
2011-09-01 10:45:00,36.15,36.16,36.03,36.05,79400.0,25.6947,25.7018,25.6094,25.6236,79400.0
2011-09-01 10:50:00,36.04,36.19,36.02,36.1,86600.0,25.6165,25.7232,25.6023,25.6592,86600.0
2011-09-01 10:55:00,36.1,36.11,36.03,36.04,75200.0,25.6592,25.6663,25.6094,25.6165,75200.0
2011-09-01 11:00:00,36.04,36.06,35.98,36.04,70600.0,25.6165,25.6308,25.5739,25.6165,70600.0
2011-09-01 11:05:00,36.05,36.05,35.97,35.99,64200.0,25.6236,25.6236,25.5668,25.581,64200.0
2011-09-01 11:10:00,35.99,36.0,35.96,35.97,117500.0,25.581,25.5881,25.5597,25.5668,117500.0
2011-09-01 11:15:00,35.97,36.08,35.97,36.08,65600.0,25.5668,25.645,25.5668,25.645,65600.0
2011-09-01 11:20:00,36.08,36.18,36.04,36.17,95900.0,25.645,25.716,25.6165,25.7089,95900.0
2011-09-01 11:25:00,36.17,36.18,36.1,36.13,74400.0,25.7089,25.716,25.6592,25.6805,74400.0
2011-09-01 11:30:00,36.13,36.25,36.13,36.24,63500.0,25.6805,25.7658,25.6805,25.7587,63500.0
2011-09-01 11:35:00,36.24,36.25,36.2,36.22,43100.0,25.7587,25.7658,25.7303,25.7445,43100.0
2011-09-01 11:40:00,36.23,36.25,36.13,36.14,65800.0,25.7516,25.7658,25.6805,25.6876,65800.0
2011-09-01 11:45:00,36.15,36.18,36.12,36.17,44300.0,25.6947,25.716,25.6734,25.7089,44300.0
2011-09-01 11:50:00,36.17,36.23,36.09,36.23,86300.0,25.7089,25.7516,25.6521,25.7516,86300.0
2011-09-01 11:55:00,36.22,36.29,36.21,36.23,62200.0,25.7445,25.7942,25.7374,25.7516,62200.0
2011-09-01 12:00:00,36.24,36.25,36.15,36.16,77500.0,25.7587,25.7658,25.6947,25.7018,77500.0
2011-09-01 12:05:00,36.16,36.2,36.12,36.18,46900.0,25.7018,25.7303,25.6734,25.716,46900.0
2011-09-01 12:10:00,36.18,36.18,36.15,36.16,30200.0,25.716,25.716,25.6947,25.7018,30200.0
2011-09-01 12:15:00,36.16,36.16,36.1,36.14,52800.0,25.7018,25.7018,25.6592,25.6876,52800.0
2011-09-01 12:20:00,36.15,36.25,36.14,36.24,70800.0,25.6947,25.7658,25.6876,25.7587,70800.0
2011-09-01 12:25:00,36.24,36.24,36.18,36.23,41700.0,25.7587,25.7587,25.716,25.7516,41700.0
2011-09-01 12:30:00,36.23,36.25,36.2,36.21,58700.0,25.7516,25.7658,25.7303,25.7374,58700.0
2011-09-01 12:35:00,36.21,36.24,36.18,36.23,49700.0,25.7374,25.7587,25.716,25.7516,49700.0
2011-09-01 12:40:00,36.22,36.25,36.2,36.21,54000.0,25.7445,25.7658,25.7303,25.7374,54000.0
2011-09-01 12:45:00,36.2,36.21,36.17,36.18,72100.0,25.7303,25.7374,25.7089,25.716,72100.0
2011-09-01 12:50:00,36.17,36.19,36.13,36.13,45700.0,25.7089,25.7232,25.6805,25.6805,45700.0
2011-09-01 12:55:00,36.14,36.17,36.07,36.09,91400.0,25.6876,25.7089,25.6379,25.6521,91400.0
2011-09-01 13:00:00,36.08,36.13,36.07,36.11,66700.0,25.645,25.6805,25.6379,25.6663,66700.0
2011-09-01 13:05:00,36.12,36.12,36.02,36.03,83000.0,25.6734,25.6734,25.6023,25.6094,83000.0
2011-09-01 13:10:00,36.03,36.07,36.01,36.07,63200.0,25.6094,25.6379,25.5952,25.6379,63200.0
2011-09-01 13:15:00,36.07,36.07,36.03,36.06,44500.0,25.6379,25.6379,25.6094,25.6308,44500.0
2011-09-01 13:20:00,36.06,36.12,36.03,36.03,97100.0,25.6308,25.6734,25.6094,25.6094,97100.0
2011-09-01 13:25:00,36.04,36.11,36.04,36.07,66900.0,25.6165,25.6663,25.6165,25.6379,66900.0
2011-09-01 13:30:00,36.07,36.08,35.99,36.05,71300.0,25.6379,25.645,25.581,25.6236,71300.0
2011-09-01 13:35:00,36.04,36.04,35.95,35.97,60100.0,25.6165,25.6165,25.5526,25.5668,60100.0
2011-09-01 13:40:00,35.96,35.96,35.89,35.94,152700.0,25.5597,25.5597,25.5099,25.5455,152700.0
2011-09-01 13:45:00,35.93,35.97,35.92,35.97,60100.0,25.5384,25.5668,25.5312,25.5668,60100.0
2011-09-01 13:50:00,35.97,35.97,35.88,35.92,91400.0,25.5668,25.5668,25.5028,25.5312,91400.0
2011-09-01 13:55:00,35.92,36.02,35.91,35.92,88400.0,25.5312,25.6023,25.5241,25.5312,88400.0
2011-09-01 14:00:00,35.92,35.92,35.8,35.81,64800.0,25.5312,25.5312,25.4459,25.4531,64800.0
2011-09-01 14:05:00,35.81,35.89,35.8,35.86,73600.0,25.4531,25.5099,25.4459,25.4886,73600.0
2011-09-01 14:10:00,35.87,35.93,35.85,35.89,59800.0,25.4957,25.5384,25.4815,25.5099,59800.0
2011-09-01 14:15:00,35.89,35.91,35.84,35.88,69300.0,25.5099,25.5241,25.4744,25.5028,69300.0
2011-09-01 14:20:00,35.88,35.88,35.8,35.86,74400.0,25.5028,25.5028,25.4459,25.4886,74400.0
2011-09-01 14:25:00,35.85,35.89,35.84,35.89,61800.0,25.4815,25.5099,25.4744,25.5099,61800.0
2011-09-01 14:30:00,35.9,35.95,35.88,35.9,72500.0,25.517,25.5526,25.5028,25.517,72500.0
2011-09-01 14:35:00,35.91,35.94,35.9,35.93,43600.0,25.5241,25.5455,25.517,25.5384,43600.0
2011-09-01 14:40:00,35.94,36.0,35.93,35.96,118700.0,25.5455,25.5881,25.5384,25.5597,118700.0
2011-09-01 14:45:00,35.96,35.96,35.9,35.94,70000.0,25.5597,25.5597,25.517,25.5455,70000.0
2011-09-01 14:50:00,35.94,35.94,35.89,35.92,58900.0,25.5455,25.5455,25.5099,25.5312,58900.0
2011-09-01 14:55:00,35.91,35.91,35.85,35.88,53700.0,25.5241,25.5241,25.4815,25.5028,53700.0
2011-09-01 15:00:00,35.88,35.89,35.8,35.81,58800.0,25.5028,25.5099,25.4459,25.4531,58800.0
2011-09-01 15:05:00,35.81,35.84,35.77,35.8,105400.0,25.4531,25.4744,25.4246,25.4459,105400.0
2011-09-01 15:10:00,35.8,35.84,35.79,35.83,94800.0,25.4459,25.4744,25.4388,25.4673,94800.0
2011-09-01 15:15:00,35.83,35.86,35.82,35.84,88300.0,25.4673,25.4886,25.4602,25.4744,88300.0
2011-09-01 15:20:00,35.84,35.92,35.79,35.92,151000.0,25.4744,25.5312,25.4388,25.5312,151000.0
2011-09-01 15:25:00,35.91,35.94,35.9,35.9,294500.0,25.5241,25.5455,25.517,25.517,294500.0
2011-09-01 15:30:00,35.9,35.92,35.86,35.86,228500.0,25.517,25.5312,25.4886,25.4886,228500.0
2011-09-01 15:35:00,35.86,35.88,35.81,35.84,183200.0,25.4886,25.5028,25.4531,25.4744,183200.0
2011-09-01 15:40:00,35.84,35.88,35.8,35.88,257400.0,25.4744,25.5028,25.4459,25.5028,257400.0
2011-09-01 15:45:00,35.88,35.93,35.87,35.93,288000.0,25.5028,25.5384,25.4957,25.5384,288000.0
2011-09-01 15:50:00,35.93,35.93,35.81,35.83,210400.0,25.5384,25.5384,25.4531,25.4673,210400.0
2011-09-01 15:55:00,35.83,35.85,35.77,35.79,374500.0,25.4673,25.4815,25.4246,25.4388,374500.0
2011-09-02 09:30:00,35.59,35.73,35.55,35.62,231800.0,25.2967,25.3962,25.2683,25.318,231800.0
2011-09-02 09:35:00,35.61,35.69,35.41,35.41,158200.0,25.3109,25.3678,25.1687,25.1687,158200.0
2011-09-02 09:40:00,35.42,35.57,35.38,35.57,153900.0,25.1759,25.2825,25.1474,25.2825,153900.0
2011-09-02 09:45:00,35.56,35.68,35.54,35.67,141800.0,25.2754,25.3607,25.2611,25.3535,141800.0
2011-09-02 09:50:00,35.68,35.69,35.55,35.58,176200.0,25.3607,25.3678,25.2683,25.2896,176200.0
2011-09-02 09:55:00,35.59,35.71,35.58,35.71,133900.0,25.2967,25.382,25.2896,25.382,133900.0
2011-09-02 10:00:00,35.7,35.72,35.67,35.68,117400.0,25.3749,25.3891,25.3535,25.3607,117400.0
2011-09-02 10:05:00,35.69,35.8,35.63,35.8,110100.0,25.3678,25.4459,25.3251,25.4459,110100.0
2011-09-02 10:10:00,35.8,35.84,35.7,35.71,86900.0,25.4459,25.4744,25.3749,25.382,86900.0
2011-09-02 10:15:00,35.7,35.7,35.6,35.69,83800.0,25.3749,25.3749,25.3038,25.3678,83800.0
2011-09-02 10:20:00,35.69,35.69,35.6,35.62,116400.0,25.3678,25.3678,25.3038,25.318,116400.0
2011-09-02 10:25:00,35.62,35.73,35.62,35.65,97200.0,25.318,25.3962,25.318,25.3393,97200.0
2011-09-02 10:30:00,35.65,35.65,35.57,35.6,171400.0,25.3393,25.3393,25.2825,25.3038,171400.0
2011-09-02 10:35:00,35.59,35.69,35.59,35.64,112700.0,25.2967,25.3678,25.2967,25.3322,112700.0
2011-09-02 10:40:00,35.64,35.7,35.54,35.56,112600.0,25.3322,25.3749,25.2611,25.2754,112600.0
2011-09-02 10:45:00,35.55,35.68,35.54,35.68,105600.0,25.2683,25.3607,25.2611,25.3607,105600.0
2011-09-02 10:50:00,35.68,35.77,35.63,35.73,158500.0,25.3607,25.4246,25.3251,25.3962,158500.0
2011-09-02 10:55:00,35.73,35.89,35.73,35.89,137800.0,25.3962,25.5099,25.3962,25.5099,137800.0
2011-09-02 11:00:00,35.89,35.89,35.76,35.77,105000.0,25.5099,25.5099,25.4175,25.4246,105000.0
2011-09-02 11:05:00,35.78,35.78,35.7,35.72,85500.0,25.4317,25.4317,25.3749,25.3891,85500.0
2011-09-02 11:10:00,35.73,35.87,35.73,35.86,79300.0,25.3962,25.4957,25.3962,25.4886,79300.0
2011-09-02 11:15:00,35.85,35.9,35.83,35.88,85800.0,25.4815,25.517,25.4673,25.5028,85800.0
2011-09-02 11:20:00,35.87,35.94,35.87,35.91,92300.0,25.4957,25.5455,25.4957,25.5241,92300.0
2011-09-02 11:25:00,35.9,35.99,35.9,35.97,178900.0,25.517,25.581,25.517,25.5668,178900.0
2011-09-02 11:30:00,35.98,36.0,35.94,35.98,115500.0,25.5739,25.5881,25.5455,25.5739,115500.0
2011-09-02 11:35:00,35.99,36.08,35.96,36.06,178300.0,25.581,25.645,25.5597,25.6308,178300.0
2011-09-02 11:40:00,36.06,36.08,36.04,36.04,90500.0,25.6308,25.645,25.6165,25.6165,90500.0
2011-09-02 11:45:00,36.05,36.05,35.98,36.0,72000.0,25.6236,25.6236,25.5739,25.5881,72000.0
2011-09-02 11:50:00,36.0,36.06,35.99,36.05,86000.0,25.5881,25.6308,25.581,25.6236,86000.0
2011-09-02 11:55:00,36.05,36.08,36.01,36.02,73500.0,25.6236,25.645,25.5952,25.6023,73500.0
2011-09-02 12:00:00,36.03,36.04,35.94,35.94,99300.0,25.6094,25.6165,25.5455,25.5455,99300.0
2011-09-02 12:05:00,35.95,35.98,35.93,35.94,77600.0,25.5526,25.5739,25.5384,25.5455,77600.0
2011-09-02 12:10:00,35.93,35.93,35.87,35.88,116600.0,25.5384,25.5384,25.4957,25.5028,116600.0
2011-09-02 12:15:00,35.89,35.89,35.84,35.84,59600.0,25.5099,25.5099,25.4744,25.4744,59600.0
2011-09-02 12:20:00,35.85,35.89,35.83,35.83,51000.0,25.4815,25.5099,25.4673,25.4673,51000.0
2011-09-02 12:25:00,35.84,35.84,35.8,35.82,76100.0,25.4744,25.4744,25.4459,25.4602,76100.0
2011-09-02 12:30:00,35.81,35.81,35.8,35.8,43000.0,25.4531,25.4531,25.4459,25.4459,43000.0
2011-09-02 12:35:00,35.8,35.81,35.77,35.77,91300.0,25.4459,25.4531,25.4246,25.4246,91300.0
2011-09-02 12:40:00,35.78,35.78,35.77,35.78,62800.0,25.4317,25.4317,25.4246,25.4317,62800.0
2011-09-02 12:45:00,35.77,35.78,35.75,35.75,123900.0,25.4246,25.4317,25.4104,25.4104,123900.0
2011-09-02 12:50:00,35.75,35.76,35.73,35.74,47500.0,25.4104,25.4175,25.3962,25.4033,47500.0
2011-09-02 12:55:00,35.73,35.74,35.73,35.74,25800.0,25.3962,25.4033,25.3962,25.4033,25800.0
2011-09-02 13:00:00,35.73,35.74,35.7,35.7,84300.0,25.3962,25.4033,25.3749,25.3749,84300.0
2011-09-02 13:05:00,35.71,35.71,35.66,35.66,92200.0,25.382,25.382,25.3464,25.3464,92200.0
2011-09-02 13:10:00,35.66,35.68,35.64,35.64,151200.0,25.3464,25.3607,25.3322,25.3322,151200.0
2011-09-02 13:15:00,35.64,35.66,35.62,35.62,62800.0,25.3322,25.3464,25.318,25.318,62800.0
2011-09-02 13:20:00,35.63,35.67,35.62,35.65,86900.0,25.3251,25.3535,25.318,25.3393,86900.0
2011-09-02 13:25:00,35.65,35.66,35.64,35.65,22800.0,25.3393,25.3464,25.3322,25.3393,22800.0
2011-09-02 13:30:00,35.64,35.75,35.64,35.73,121500.0,25.3322,25.4104,25.3322,25.3962,121500.0
2011-09-02 13:35:00,35.73,35.73,35.68,35.69,76100.0,25.3962,25.3962,25.3607,25.3678,76100.0
2011-09-02 13:40:00,35.69,35.69,35.63,35.63,58100.0,25.3678,25.3678,25.3251,25.3251,58100.0
2011-09-02 13:45:00,35.63,35.65,35.6,35.61,89100.0,25.3251,25.3393,25.3038,25.3109,89100.0
2011-09-02 13:50:00,35.61,35.62,35.56,35.58,139900.0,25.3109,25.318,25.2754,25.2896,139900.0
2011-09-02 13:55:00,35.58,35.61,35.58,35.6,48800.0,25.2896,25.3109,25.2896,25.3038,48800.0
2011-09-02 14:00:00,35.61,35.62,35.57,35.57,115100.0,25.3109,25.318,25.2825,25.2825,115100.0
2011-09-02 14:05:00,35.57,35.58,35.55,35.55,72100.0,25.2825,25.2896,25.2683,25.2683,72100.0
2011-09-02 14:10:00,35.55,35.56,35.45,35.53,272700.0,25.2683,25.2754,25.1972,25.254,272700.0
2011-09-02 14:15:00,35.52,35.55,35.5,35.55,79100.0,25.2469,25.2683,25.2327,25.2683,79100.0
2011-09-02 14:20:00,35.55,35.58,35.51,35.52,85600.0,25.2683,25.2896,25.2398,25.2469,85600.0
2011-09-02 14:25:00,35.53,35.58,35.51,35.57,83700.0,25.254,25.2896,25.2398,25.2825,83700.0
2011-09-02 14:30:00,35.57,35.57,35.44,35.53,144500.0,25.2825,25.2825,25.1901,25.254,144500.0
2011-09-02 14:35:00,35.53,35.61,35.53,35.6,68400.0,25.254,25.3109,25.254,25.3038,68400.0
2011-09-02 14:40:00,35.6,35.66,35.58,35.61,80200.0,25.3038,25.3464,25.2896,25.3109,80200.0
2011-09-02 14:45:00,35.62,35.67,35.59,35.67,297100.0,25.318,25.3535,25.2967,25.3535,297100.0
2011-09-02 14:50:00,35.63,35.71,35.63,35.71,149700.0,25.3251,25.382,25.3251,25.382,149700.0
2011-09-02 14:55:00,35.71,35.71,35.64,35.66,95600.0,25.382,25.382,25.3322,25.3464,95600.0
2011-09-02 15:00:00,35.66,35.67,35.56,35.57,104000.0,25.3464,25.3535,25.2754,25.2825,104000.0
2011-09-02 15:05:00,35.57,35.61,35.56,35.59,72300.0,25.2825,25.3109,25.2754,25.2967,72300.0
2011-09-02 15:10:00,35.6,35.61,35.54,35.6,55100.0,25.3038,25.3109,25.2611,25.3038,55100.0
2011-09-02 15:15:00,35.59,35.6,35.52,35.53,79200.0,25.2967,25.3038,25.2469,25.254,79200.0
2011-09-02 15:20:00,35.53,35.53,35.5,35.52,113000.0,25.254,25.254,25.2327,25.2469,113000.0
2011-09-02 15:25:00,35.52,35.53,35.48,35.5,122200.0,25.2469,25.254,25.2185,25.2327,122200.0
2011-09-02 15:30:00,35.5,35.55,35.48,35.55,100500.0,25.2327,25.2683,25.2185,25.2683,100500.0
2011-09-02 15:35:00,35.54,35.55,35.48,35.5,197100.0,25.2611,25.2683,25.2185,25.2327,197100.0
2011-09-02 15:40:00,35.51,35.57,35.49,35.52,188700.0,25.2398,25.2825,25.2256,25.2469,188700.0
2011-09-02 15:45:00,35.53,35.54,35.45,35.48,283000.0,25.254,25.2611,25.1972,25.2185,283000.0
2011-09-02 15:50:00,35.48,35.49,35.43,35.49,238700.0,25.2185,25.2256,25.183,25.2256,238700.0
2011-09-02 15:55:00,35.48,35.54,35.43,35.44,386600.0,25.2185,25.2611,25.183,25.1901,386600.0
2011-09-06 09:30:00,34.43,34.65,34.26,34.62,207800.0,24.4722,24.6286,24.3513,24.6072,207800.0
2011-09-06 09:35:00,34.63,34.68,34.56,34.56,158100.0,24.6143,24.6499,24.5646,24.5646,158100.0
2011-09-06 09:40:00,34.56,34.63,34.51,34.59,141500.0,24.5646,24.6143,24.529,24.5859,141500.0
2011-09-06 09:45:00,34.6,34.7,34.57,34.69,131400.0,24.593,24.6641,24.5717,24.657,131400.0
2011-09-06 09:50:00,34.69,34.81,34.68,34.76,152300.0,24.657,24.7423,24.6499,24.7067,152300.0
2011-09-06 09:55:00,34.77,34.84,34.76,34.81,77400.0,24.7138,24.7636,24.7067,24.7423,77400.0
2011-09-06 10:00:00,34.81,35.01,34.81,34.89,184800.0,24.7423,24.8844,24.7423,24.7991,184800.0
2011-09-06 10:05:00,34.9,34.91,34.78,34.84,103100.0,24.8062,24.8134,24.721,24.7636,103100.0
2011-09-06 10:10:00,34.84,34.87,34.66,34.69,128800.0,24.7636,24.7849,24.6357,24.657,128800.0
2011-09-06 10:15:00,34.69,34.74,34.65,34.71,125300.0,24.657,24.6925,24.6286,24.6712,125300.0
2011-09-06 10:20:00,34.71,34.77,34.69,34.72,89900.0,24.6712,24.7138,24.657,24.6783,89900.0
2011-09-06 10:25:00,34.72,34.77,34.67,34.68,164100.0,24.6783,24.7138,24.6428,24.6499,164100.0
2011-09-06 10:30:00,34.67,34.72,34.6,34.72,95700.0,24.6428,24.6783,24.593,24.6783,95700.0
2011-09-06 10:35:00,34.72,34.79,34.72,34.75,148500.0,24.6783,24.7281,24.6783,24.6996,148500.0
2011-09-06 10:40:00,34.76,34.79,34.7,34.72,215000.0,24.7067,24.7281,24.6641,24.6783,215000.0
2011-09-06 10:45:00,34.71,34.75,34.66,34.75,108200.0,24.6712,24.6996,24.6357,24.6996,108200.0
2011-09-06 10:50:00,34.74,34.87,34.71,34.85,110800.0,24.6925,24.7849,24.6712,24.7707,110800.0
2011-09-06 10:55:00,34.86,34.96,34.84,34.95,104900.0,24.7778,24.8489,24.7636,24.8418,104900.0
2011-09-06 11:00:00,34.93,34.97,34.88,34.89,74500.0,24.8276,24.856,24.792,24.7991,74500.0
2011-09-06 11:05:00,34.88,34.94,34.85,34.94,56100.0,24.792,24.8347,24.7707,24.8347,56100.0
2011-09-06 11:10:00,34.94,35.08,34.91,35.03,155500.0,24.8347,24.9342,24.8134,24.8986,155500.0
2011-09-06 11:15:00,35.02,35.16,35.02,35.08,106000.0,24.8915,24.9911,24.8915,24.9342,106000.0
2011-09-06 11:20:00,35.08,35.15,35.06,35.15,81200.0,24.9342,24.9839,24.92,24.9839,81200.0
2011-09-06 11:25:00,35.15,35.17,35.09,35.14,79800.0,24.9839,24.9982,24.9413,24.9768,79800.0
2011-09-06 11:30:00,35.14,35.18,35.1,35.11,67100.0,24.9768,25.0053,24.9484,24.9555,67100.0
2011-09-06 11:35:00,35.11,35.16,35.08,35.11,80100.0,24.9555,24.9911,24.9342,24.9555,80100.0
2011-09-06 11:40:00,35.1,35.16,35.09,35.15,98800.0,24.9484,24.9911,24.9413,24.9839,98800.0
2011-09-06 11:45:00,35.16,35.18,35.13,35.18,142800.0,24.9911,25.0053,24.9697,25.0053,142800.0
2011-09-06 11:50:00,35.18,35.26,35.18,35.25,113900.0,25.0053,25.0621,25.0053,25.055,113900.0
2011-09-06 11:55:00,35.25,35.33,35.25,35.32,108800.0,25.055,25.1119,25.055,25.1048,108800.0
2011-09-06 12:00:00,35.31,35.34,35.31,35.34,105100.0,25.0977,25.119,25.0977,25.119,105100.0
2011-09-06 12:05:00,35.34,35.48,35.34,35.41,276200.0,25.119,25.2185,25.119,25.1687,276200.0
2011-09-06 12:10:00,35.42,35.44,35.33,35.38,86000.0,25.1759,25.1901,25.1119,25.1474,86000.0
2011-09-06 12:15:00,35.38,35.45,35.38,35.41,128800.0,25.1474,25.1972,25.1474,25.1687,128800.0
2011-09-06 12:20:00,35.41,35.52,35.41,35.46,118800.0,25.1687,25.2469,25.1687,25.2043,118800.0
2011-09-06 12:25:00,35.46,35.46,35.4,35.43,58400.0,25.2043,25.2043,25.1616,25.183,58400.0
2011-09-06 12:30:00,35.42,35.42,35.35,35.37,35500.0,25.1759,25.1759,25.1261,25.1403,35500.0
2011-09-06 12:35:00,35.37,35.4,35.33,35.35,57200.0,25.1403,25.1616,25.1119,25.1261,57200.0
2011-09-06 12:40:00,35.35,35.44,35.33,35.44,74900.0,25.1261,25.1901,25.1119,25.1901,74900.0
2011-09-06 12:45:00,35.44,35.48,35.43,35.48,88000.0,25.1901,25.2185,25.183,25.2185,88000.0
2011-09-06 12:50:00,35.48,35.54,35.46,35.47,105700.0,25.2185,25.2611,25.2043,25.2114,105700.0
2011-09-06 12:55:00,35.47,35.61,35.47,35.6,95500.0,25.2114,25.3109,25.2114,25.3038,95500.0
2011-09-06 13:00:00,35.6,35.61,35.54,35.58,155300.0,25.3038,25.3109,25.2611,25.2896,155300.0
2011-09-06 13:05:00,35.59,35.66,35.56,35.64,117000.0,25.2967,25.3464,25.2754,25.3322,117000.0
2011-09-06 13:10:00,35.64,35.72,35.63,35.68,114600.0,25.3322,25.3891,25.3251,25.3607,114600.0
2011-09-06 13:15:00,35.68,35.71,35.66,35.7,91700.0,25.3607,25.382,25.3464,25.3749,91700.0
2011-09-06 13:20:00,35.7,35.77,35.69,35.73,133200.0,25.3749,25.4246,25.3678,25.3962,133200.0
2011-09-06 13:25:00,35.73,35.73,35.67,35.68,78200.0,25.3962,25.3962,25.3535,25.3607,78200.0
2011-09-06 13:30:00,35.67,35.67,35.57,35.62,106400.0,25.3535,25.3535,25.2825,25.318,106400.0
2011-09-06 13:35:00,35.63,35.65,35.6,35.65,158000.0,25.3251,25.3393,25.3038,25.3393,158000.0
2011-09-06 13:40:00,35.64,35.72,35.61,35.72,150200.0,25.3322,25.3891,25.3109,25.3891,150200.0
2011-09-06 13:45:00,35.72,35.8,35.7,35.79,93100.0,25.3891,25.4459,25.3749,25.4388,93100.0
2011-09-06 13:50:00,35.8,35.81,35.77,35.8,85500.0,25.4459,25.4531,25.4246,25.4459,85500.0
2011-09-06 13:55:00,35.8,35.8,35.71,35.72,78200.0,25.4459,25.4459,25.382,25.3891,78200.0
2011-09-06 14:00:00,35.72,35.72,35.67,35.68,97600.0,25.3891,25.3891,25.3535,25.3607,97600.0
2011-09-06 14:05:00,35.67,35.74,35.64,35.74,134900.0,25.3535,25.4033,25.3322,25.4033,134900.0
2011-09-06 14:10:00,35.73,35.83,35.72,35.77,136000.0,25.3962,25.4673,25.3891,25.4246,136000.0
2011-09-06 14:15:00,35.76,35.8,35.75,35.79,104000.0,25.4175,25.4459,25.4104,25.4388,104000.0
2011-09-06 14:20:00,35.8,35.81,35.74,35.78,106100.0,25.4459,25.4531,25.4033,25.4317,106100.0
2011-09-06 14:25:00,35.78,35.81,35.77,35.79,144200.0,25.4317,25.4531,25.4246,25.4388,144200.0
2011-09-06 14:30:00,35.8,35.81,35.75,35.8,127600.0,25.4459,25.4531,25.4104,25.4459,127600.0
2011-09-06 14:35:00,35.81,35.81,35.78,35.8,183900.0,25.4531,25.4531,25.4317,25.4459,183900.0
2011-09-06 14:40:00,35.8,35.85,35.78,35.84,173800.0,25.4459,25.4815,25.4317,25.4744,173800.0
2011-09-06 14:45:00,35.84,35.86,35.79,35.8,104000.0,25.4744,25.4886,25.4388,25.4459,104000.0
2011-09-06 14:50:00,35.8,35.81,35.78,35.78,148400.0,25.4459,25.4531,25.4317,25.4317,148400.0
2011-09-06 14:55:00,35.79,35.79,35.71,35.75,140000.0,25.4388,25.4388,25.382,25.4104,140000.0
2011-09-06 15:00:00,35.75,35.79,35.7,35.71,164700.0,25.4104,25.4388,25.3749,25.382,164700.0
2011-09-06 15:05:00,35.7,35.71,35.59,35.59,164000.0,25.3749,25.382,25.2967,25.2967,164000.0
2011-09-06 15:10:00,35.6,35.61,35.52,35.52,185100.0,25.3038,25.3109,25.2469,25.2469,185100.0
2011-09-06 15:15:00,35.52,35.53,35.45,35.47,222300.0,25.2469,25.254,25.1972,25.2114,222300.0
2011-09-06 15:20:00,35.48,35.58,35.47,35.53,204200.0,25.2185,25.2896,25.2114,25.254,204200.0
2011-09-06 15:25:00,35.54,35.59,35.51,35.55,214000.0,25.2611,25.2967,25.2398,25.2683,214000.0
2011-09-06 15:30:00,35.55,35.56,35.46,35.52,156600.0,25.2683,25.2754,25.2043,25.2469,156600.0
2011-09-06 15:35:00,35.52,35.64,35.51,35.64,165500.0,25.2469,25.3322,25.2398,25.3322,165500.0
2011-09-06 15:40:00,35.65,35.73,35.64,35.72,243300.0,25.3393,25.3962,25.3322,25.3891,243300.0
2011-09-06 15:45:00,35.72,35.76,35.67,35.73,292600.0,25.3891,25.4175,25.3535,25.3962,292600.0
2011-09-06 15:50:00,35.73,35.81,35.7,35.76,350800.0,25.3962,25.4531,25.3749,25.4175,350800.0
2011-09-06 15:55:00,35.76,35.84,35.75,35.79,528900.0,25.4175,25.4744,25.4104,25.4388,528900.0
2011-09-07 09:30:00,36.17,36.34,36.16,36.23,221300.0,25.7089,25.8298,25.7018,25.7516,221300.0
2011-09-07 09:35:00,36.22,36.27,36.19,36.25,260200.0,25.7445,25.78,25.7232,25.7658,260200.0
2011-09-07 09:40:00,36.25,36.35,36.19,36.34,130700.0,25.7658,25.8369,25.7232,25.8298,130700.0
2011-09-07 09:45:00,36.34,36.36,36.24,36.31,222400.0,25.8298,25.844,25.7587,25.8084,222400.0
2011-09-07 09:50:00,36.32,36.36,36.31,36.36,126000.0,25.8156,25.844,25.8084,25.844,126000.0
2011-09-07 09:55:00,36.36,36.37,36.32,36.36,186400.0,25.844,25.8511,25.8156,25.844,186400.0
2011-09-07 10:00:00,36.35,36.4,36.35,36.36,141800.0,25.8369,25.8724,25.8369,25.844,141800.0
2011-09-07 10:05:00,36.36,36.45,36.34,36.44,217600.0,25.844,25.908,25.8298,25.9008,217600.0
2011-09-07 10:10:00,36.45,36.48,36.41,36.48,142600.0,25.908,25.9293,25.8795,25.9293,142600.0
2011-09-07 10:15:00,36.48,36.55,36.45,36.54,153800.0,25.9293,25.979,25.908,25.9719,153800.0
2011-09-07 10:20:00,36.54,36.6,36.51,36.59,166700.0,25.9719,26.0146,25.9506,26.0075,166700.0
2011-09-07 10:25:00,36.59,36.59,36.47,36.52,150700.0,26.0075,26.0075,25.9222,25.9577,150700.0
2011-09-07 10:30:00,36.53,36.57,36.49,36.5,139100.0,25.9648,25.9933,25.9364,25.9435,139100.0
2011-09-07 10:35:00,36.5,36.51,36.45,36.45,131000.0,25.9435,25.9506,25.908,25.908,131000.0
2011-09-07 10:40:00,36.45,36.5,36.45,36.47,82000.0,25.908,25.9435,25.908,25.9222,82000.0
2011-09-07 10:45:00,36.46,36.47,36.39,36.44,168100.0,25.9151,25.9222,25.8653,25.9008,168100.0
2011-09-07 10:50:00,36.44,36.56,36.43,36.55,122600.0,25.9008,25.9861,25.8937,25.979,122600.0
2011-09-07 10:55:00,36.55,36.6,36.54,36.6,94800.0,25.979,26.0146,25.9719,26.0146,94800.0
2011-09-07 11:00:00,36.59,36.6,36.54,36.59,86800.0,26.0075,26.0146,25.9719,26.0075,86800.0
2011-09-07 11:05:00,36.6,36.63,36.59,36.63,82000.0,26.0146,26.0359,26.0075,26.0359,82000.0
2011-09-07 11:10:00,36.63,36.64,36.62,36.63,103000.0,26.0359,26.043,26.0288,26.0359,103000.0
2011-09-07 11:15:00,36.63,36.64,36.6,36.63,66900.0,26.0359,26.043,26.0146,26.0359,66900.0
2011-09-07 11:20:00,36.63,36.64,36.62,36.63,91500.0,26.0359,26.043,26.0288,26.0359,91500.0
2011-09-07 11:25:00,36.63,36.66,36.63,36.63,64600.0,26.0359,26.0572,26.0359,26.0359,64600.0
2011-09-07 11:30:00,36.63,36.65,36.56,36.57,128300.0,26.0359,26.0501,25.9861,25.9933,128300.0
2011-09-07 11:35:00,36.58,36.61,36.57,36.6,69700.0,26.0004,26.0217,25.9933,26.0146,69700.0
2011-09-07 11:40:00,36.59,36.64,36.59,36.63,77100.0,26.0075,26.043,26.0075,26.0359,77100.0
2011-09-07 11:45:00,36.64,36.64,36.63,36.64,54300.0,26.043,26.043,26.0359,26.043,54300.0
2011-09-07 11:50:00,36.64,36.64,36.63,36.64,44400.0,26.043,26.043,26.0359,26.043,44400.0
2011-09-07 11:55:00,36.64,36.68,36.63,36.68,76000.0,26.043,26.0714,26.0359,26.0714,76000.0
2011-09-07 12:00:00,36.68,36.68,36.64,36.64,86700.0,26.0714,26.0714,26.043,26.043,86700.0
2011-09-07 12:05:00,36.64,36.66,36.64,36.66,22600.0,26.043,26.0572,26.043,26.0572,22600.0
2011-09-07 12:10:00,36.65,36.69,36.63,36.68,187000.0,26.0501,26.0785,26.0359,26.0714,187000.0
2011-09-07 12:15:00,36.69,36.74,36.68,36.73,47000.0,26.0785,26.1141,26.0714,26.107,47000.0
2011-09-07 12:20:00,36.73,36.73,36.68,36.69,45300.0,26.107,26.107,26.0714,26.0785,45300.0
2011-09-07 12:25:00,36.69,36.71,36.69,36.71,47700.0,26.0785,26.0928,26.0785,26.0928,47700.0
2011-09-07 12:30:00,36.71,36.8,36.7,36.8,75900.0,26.0928,26.1567,26.0857,26.1567,75900.0
2011-09-07 12:35:00,36.8,36.83,36.79,36.83,49100.0,26.1567,26.1781,26.1496,26.1781,49100.0
2011-09-07 12:40:00,36.83,36.88,36.83,36.84,78100.0,26.1781,26.2136,26.1781,26.1852,78100.0
2011-09-07 12:45:00,36.84,36.84,36.78,36.82,113300.0,26.1852,26.1852,26.1425,26.1709,113300.0
2011-09-07 12:50:00,36.82,36.86,36.8,36.84,75500.0,26.1709,26.1994,26.1567,26.1852,75500.0
2011-09-07 12:55:00,36.84,36.89,36.84,36.89,56100.0,26.1852,26.2207,26.1852,26.2207,56100.0
2011-09-07 13:00:00,36.88,36.89,36.85,36.88,66500.0,26.2136,26.2207,26.1923,26.2136,66500.0
2011-09-07 13:05:00,36.88,36.91,36.88,36.9,87600.0,26.2136,26.2349,26.2136,26.2278,87600.0
2011-09-07 13:10:00,36.91,36.92,36.89,36.92,85600.0,26.2349,26.242,26.2207,26.242,85600.0
2011-09-07 13:15:00,36.92,36.92,36.84,36.87,94500.0,26.242,26.242,26.1852,26.2065,94500.0
2011-09-07 13:20:00,36.87,36.88,36.85,36.86,70100.0,26.2065,26.2136,26.1923,26.1994,70100.0
2011-09-07 13:25:00,36.87,36.87,36.84,36.86,32700.0,26.2065,26.2065,26.1852,26.1994,32700.0
2011-09-07 13:30:00,36.86,36.87,36.78,36.79,87500.0,26.1994,26.2065,26.1425,26.1496,87500.0
2011-09-07 13:35:00,36.78,36.79,36.77,36.77,51600.0,26.1425,26.1496,26.1354,26.1354,51600.0
2011-09-07 13:40:00,36.77,36.78,36.74,36.75,64000.0,26.1354,26.1425,26.1141,26.1212,64000.0
2011-09-07 13:45:00,36.75,36.78,36.74,36.77,42300.0,26.1212,26.1425,26.1141,26.1354,42300.0
2011-09-07 13:50:00,36.78,36.86,36.77,36.86,45700.0,26.1425,26.1994,26.1354,26.1994,45700.0
2011-09-07 13:55:00,36.86,36.91,36.85,36.9,92800.0,26.1994,26.2349,26.1923,26.2278,92800.0
2011-09-07 14:00:00,36.9,36.97,36.88,36.94,141200.0,26.2278,26.2776,26.2136,26.2562,141200.0
2011-09-07 14:05:00,36.93,36.93,36.89,36.91,121100.0,26.2491,26.2491,26.2207,26.2349,121100.0
2011-09-07 14:10:00,36.91,36.92,36.89,36.92,100300.0,26.2349,26.242,26.2207,26.242,100300.0
2011-09-07 14:15:00,36.92,36.92,36.88,36.9,65200.0,26.242,26.242,26.2136,26.2278,65200.0
2011-09-07 14:20:00,36.89,36.9,36.87,36.87,74900.0,26.2207,26.2278,26.2065,26.2065,74900.0
2011-09-07 14:25:00,36.87,36.92,36.87,36.92,131200.0,26.2065,26.242,26.2065,26.242,131200.0
2011-09-07 14:30:00,36.92,36.92,36.9,36.91,77500.0,26.242,26.242,26.2278,26.2349,77500.0
2011-09-07 14:35:00,36.9,36.92,36.89,36.92,130200.0,26.2278,26.242,26.2207,26.242,130200.0
2011-09-07 14:40:00,36.92,36.99,36.91,36.98,84100.0,26.242,26.2918,26.2349,26.2847,84100.0
2011-09-07 14:45:00,36.98,36.98,36.89,36.91,149600.0,26.2847,26.2847,26.2207,26.2349,149600.0
2011-09-07 14:50:00,36.91,36.95,36.91,36.94,57700.0,26.2349,26.2633,26.2349,26.2562,57700.0
2011-09-07 14:55:00,36.94,37.0,36.93,37.0,78700.0,26.2562,26.2989,26.2491,26.2989,78700.0
2011-09-07 15:00:00,37.0,37.0,36.9,36.91,186900.0,26.2989,26.2989,26.2278,26.2349,186900.0
2011-09-07 15:05:00,36.91,36.94,36.89,36.93,80000.0,26.2349,26.2562,26.2207,26.2491,80000.0
2011-09-07 15:10:00,36.92,36.94,36.89,36.93,76000.0,26.242,26.2562,26.2207,26.2491,76000.0
2011-09-07 15:15:00,36.94,36.95,36.91,36.92,101200.0,26.2562,26.2633,26.2349,26.242,101200.0
2011-09-07 15:20:00,36.92,36.95,36.92,36.94,76900.0,26.242,26.2633,26.242,26.2562,76900.0
2011-09-07 15:25:00,36.95,36.98,36.94,36.98,145000.0,26.2633,26.2847,26.2562,26.2847,145000.0
2011-09-07 15:30:00,36.98,37.0,36.94,36.94,136800.0,26.2847,26.2989,26.2562,26.2562,136800.0
2011-09-07 15:35:00,36.94,36.95,36.92,36.95,147500.0,26.2562,26.2633,26.242,26.2633,147500.0
2011-09-07 15:40:00,36.94,36.98,36.94,36.94,225300.0,26.2562,26.2847,26.2562,26.2562,225300.0
2011-09-07 15:45:00,36.95,36.95,36.87,36.87,289300.0,26.2633,26.2633,26.2065,26.2065,289300.0
2011-09-07 15:50:00,36.87,36.95,36.87,36.95,339200.0,26.2065,26.2633,26.2065,26.2633,339200.0
2011-09-07 15:55:00,36.95,37.02,36.94,37.02,759000.0,26.2633,26.3131,26.2562,26.3131,759000.0
2011-09-08 09:30:00,36.72,36.98,36.51,36.96,172200.0,26.0999,26.2847,25.9506,26.2705,172200.0
2011-09-08 09:35:00,36.97,37.03,36.86,36.97,159200.0,26.2776,26.3202,26.1994,26.2776,159200.0
2011-09-08 09:40:00,36.98,37.01,36.93,37.0,79900.0,26.2847,26.306,26.2491,26.2989,79900.0
2011-09-08 09:45:00,37.01,37.03,36.98,37.0,100100.0,26.306,26.3202,26.2847,26.2989,100100.0
2011-09-08 09:50:00,37.01,37.02,36.97,36.98,81600.0,26.306,26.3131,26.2776,26.2847,81600.0
2011-09-08 09:55:00,36.98,37.02,36.95,37.01,80000.0,26.2847,26.3131,26.2633,26.306,80000.0
2011-09-08 10:00:00,37.01,37.01,36.94,36.98,209500.0,26.306,26.306,26.2562,26.2847,209500.0
2011-09-08 10:05:00,36.98,37.01,36.93,36.98,92300.0,26.2847,26.306,26.2491,26.2847,92300.0
2011-09-08 10:10:00,36.98,36.98,36.94,36.97,56500.0,26.2847,26.2847,26.2562,26.2776,56500.0
2011-09-08 10:15:00,36.97,37.06,36.94,37.06,85800.0,26.2776,26.3415,26.2562,26.3415,85800.0
2011-09-08 10:20:00,37.05,37.19,37.05,37.19,213000.0,26.3344,26.4339,26.3344,26.4339,213000.0
2011-09-08 10:25:00,37.19,37.19,37.15,37.15,106500.0,26.4339,26.4339,26.4055,26.4055,106500.0
2011-09-08 10:30:00,37.15,37.19,37.13,37.18,95000.0,26.4055,26.4339,26.3913,26.4268,95000.0
2011-09-08 10:35:00,37.18,37.19,37.15,37.16,56900.0,26.4268,26.4339,26.4055,26.4126,56900.0
2011-09-08 10:40:00,37.17,37.19,37.15,37.17,67800.0,26.4197,26.4339,26.4055,26.4197,67800.0
2011-09-08 10:45:00,37.17,37.18,37.08,37.09,66500.0,26.4197,26.4268,26.3557,26.3629,66500.0
2011-09-08 10:50:00,37.1,37.19,37.09,37.16,58900.0,26.37,26.4339,26.3629,26.4126,58900.0
2011-09-08 10:55:00,37.17,37.19,37.17,37.18,129800.0,26.4197,26.4339,26.4197,26.4268,129800.0
2011-09-08 11:00:00,37.18,37.19,37.18,37.18,97400.0,26.4268,26.4339,26.4268,26.4268,97400.0
2011-09-08 11:05:00,37.19,37.19,37.16,37.16,114100.0,26.4339,26.4339,26.4126,26.4126,114100.0
2011-09-08 11:10:00,37.16,37.16,37.07,37.1,79000.0,26.4126,26.4126,26.3486,26.37,79000.0
2011-09-08 11:15:00,37.1,37.16,37.07,37.12,84100.0,26.37,26.4126,26.3486,26.3842,84100.0
2011-09-08 11:20:00,37.12,37.14,37.08,37.11,66300.0,26.3842,26.3984,26.3557,26.3771,66300.0
2011-09-08 11:25:00,37.1,37.16,37.09,37.12,40500.0,26.37,26.4126,26.3629,26.3842,40500.0
2011-09-08 11:30:00,37.12,37.17,37.1,37.14,51400.0,26.3842,26.4197,26.37,26.3984,51400.0
2011-09-08 11:35:00,37.13,37.19,37.12,37.17,120600.0,26.3913,26.4339,26.3842,26.4197,120600.0
2011-09-08 11:40:00,37.17,37.18,37.14,37.14,62100.0,26.4197,26.4268,26.3984,26.3984,62100.0
2011-09-08 11:45:00,37.14,37.16,37.11,37.15,75100.0,26.3984,26.4126,26.3771,26.4055,75100.0
2011-09-08 11:50:00,37.15,37.24,37.15,37.18,273100.0,26.4055,26.4695,26.4055,26.4268,273100.0
2011-09-08 11:55:00,37.19,37.19,37.15,37.15,153000.0,26.4339,26.4339,26.4055,26.4055,153000.0
2011-09-08 12:00:00,37.14,37.18,37.11,37.17,130000.0,26.3984,26.4268,26.3771,26.4197,130000.0
2011-09-08 12:05:00,37.17,37.19,37.15,37.16,81600.0,26.4197,26.4339,26.4055,26.4126,81600.0
2011-09-08 12:10:00,37.16,37.26,37.16,37.25,72100.0,26.4126,26.4837,26.4126,26.4766,72100.0
2011-09-08 12:15:00,37.25,37.28,37.2,37.26,45200.0,26.4766,26.4979,26.441,26.4837,45200.0
2011-09-08 12:20:00,37.27,37.33,37.26,37.31,71500.0,26.4908,26.5334,26.4837,26.5192,71500.0
2011-09-08 12:25:00,37.31,37.31,37.21,37.23,90500.0,26.5192,26.5192,26.4482,26.4624,90500.0
2011-09-08 12:30:00,37.23,37.24,37.17,37.19,77200.0,26.4624,26.4695,26.4197,26.4339,77200.0
2011-09-08 12:35:00,37.19,37.29,37.19,37.27,57600.0,26.4339,26.505,26.4339,26.4908,57600.0
2011-09-08 12:40:00,37.27,37.33,37.24,37.31,56500.0,26.4908,26.5334,26.4695,26.5192,56500.0
2011-09-08 12:45:00,37.31,37.32,37.25,37.28,76500.0,26.5192,26.5263,26.4766,26.4979,76500.0
2011-09-08 12:50:00,37.27,37.35,37.27,37.34,42200.0,26.4908,26.5477,26.4908,26.5406,42200.0
2011-09-08 12:55:00,37.34,37.4,37.32,37.39,67800.0,26.5406,26.5832,26.5263,26.5761,67800.0
2011-09-08 13:00:00,37.39,37.39,37.36,37.39,88800.0,26.5761,26.5761,26.5548,26.5761,88800.0
2011-09-08 13:05:00,37.39,37.4,37.36,37.4,59900.0,26.5761,26.5832,26.5548,26.5832,59900.0
2011-09-08 13:10:00,37.39,37.41,37.35,37.35,98100.0,26.5761,26.5903,26.5477,26.5477,98100.0
2011-09-08 13:15:00,37.36,37.42,37.35,37.41,67400.0,26.5548,26.5974,26.5477,26.5903,67400.0
2011-09-08 13:20:00,37.42,37.45,37.41,37.43,130300.0,26.5974,26.6187,26.5903,26.6045,130300.0
2011-09-08 13:25:00,37.43,37.46,37.41,37.41,72500.0,26.6045,26.6258,26.5903,26.5903,72500.0
2011-09-08 13:30:00,37.41,37.46,37.3,37.33,411500.0,26.5903,26.6258,26.5121,26.5334,411500.0
2011-09-08 13:35:00,37.33,37.38,37.32,37.35,56900.0,26.5334,26.569,26.5263,26.5477,56900.0
2011-09-08 13:40:00,37.35,37.35,37.15,37.15,124200.0,26.5477,26.5477,26.4055,26.4055,124200.0
2011-09-08 13:45:00,37.15,37.2,37.12,37.14,75100.0,26.4055,26.441,26.3842,26.3984,75100.0
2011-09-08 13:50:00,37.15,37.16,37.07,37.14,111800.0,26.4055,26.4126,26.3486,26.3984,111800.0
2011-09-08 13:55:00,37.15,37.18,37.07,37.1,59400.0,26.4055,26.4268,26.3486,26.37,59400.0
2011-09-08 14:00:00,37.1,37.14,37.03,37.14,86500.0,26.37,26.3984,26.3202,26.3984,86500.0
2011-09-08 14:05:00,37.13,37.14,37.06,37.1,123000.0,26.3913,26.3984,26.3415,26.37,123000.0
2011-09-08 14:10:00,37.1,37.1,36.98,37.04,163500.0,26.37,26.37,26.2847,26.3273,163500.0
2011-09-08 14:15:00,37.04,37.08,37.01,37.04,63500.0,26.3273,26.3557,26.306,26.3273,63500.0
2011-09-08 14:20:00,37.04,37.04,37.0,37.0,104000.0,26.3273,26.3273,26.2989,26.2989,104000.0
2011-09-08 14:25:00,37.01,37.07,36.99,37.05,100900.0,26.306,26.3486,26.2918,26.3344,100900.0
2011-09-08 14:30:00,37.05,37.13,37.02,37.13,69600.0,26.3344,26.3913,26.3131,26.3913,69600.0
2011-09-08 14:35:00,37.11,37.13,37.09,37.09,56900.0,26.3771,26.3913,26.3629,26.3629,56900.0
2011-09-08 14:40:00,37.1,37.13,37.08,37.1,58200.0,26.37,26.3913,26.3557,26.37,58200.0
2011-09-08 14:45:00,37.09,37.1,37.01,37.01,71200.0,26.3629,26.37,26.306,26.306,71200.0
2011-09-08 14:50:00,37.02,37.07,36.94,36.97,121000.0,26.3131,26.3486,26.2562,26.2776,121000.0
2011-09-08 14:55:00,36.97,37.06,36.97,37.05,78600.0,26.2776,26.3415,26.2776,26.3344,78600.0
2011-09-08 15:00:00,37.05,37.05,36.95,36.98,114800.0,26.3344,26.3344,26.2633,26.2847,114800.0
2011-09-08 15:05:00,36.99,36.99,36.92,36.96,114200.0,26.2918,26.2918,26.242,26.2705,114200.0
2011-09-08 15:10:00,36.96,36.97,36.89,36.93,128600.0,26.2705,26.2776,26.2207,26.2491,128600.0
2011-09-08 15:15:00,36.92,36.97,36.9,36.95,103700.0,26.242,26.2776,26.2278,26.2633,103700.0
2011-09-08 15:20:00,36.95,37.01,36.94,36.99,167000.0,26.2633,26.306,26.2562,26.2918,167000.0
2011-09-08 15:25:00,36.99,37.05,36.95,37.04,88300.0,26.2918,26.3344,26.2633,26.3273,88300.0
2011-09-08 15:30:00,37.04,37.09,36.99,37.06,153300.0,26.3273,26.3629,26.2918,26.3415,153300.0
2011-09-08 15:35:00,37.07,37.09,37.01,37.05,145100.0,26.3486,26.3629,26.306,26.3344,145100.0
2011-09-08 15:40:00,37.05,37.16,37.05,37.11,154300.0,26.3344,26.4126,26.3344,26.3771,154300.0
2011-09-08 15:45:00,37.11,37.13,37.05,37.12,177400.0,26.3771,26.3913,26.3344,26.3842,177400.0
2011-09-08 15:50:00,37.13,37.13,37.0,37.05,161000.0,26.3913,26.3913,26.2989,26.3344,161000.0
2011-09-08 15:55:00,37.06,37.07,37.02,37.02,346500.0,26.3415,26.3486,26.3131,26.3131,346500.0
2011-09-09 09:30:00,36.69,36.7,36.44,36.62,608200.0,26.0785,26.0857,25.9008,26.0288,608200.0
2011-09-09 09:35:00,36.62,36.75,36.49,36.75,254400.0,26.0288,26.1212,25.9364,26.1212,254400.0
2011-09-09 09:40:00,36.74,36.77,36.52,36.53,329600.0,26.1141,26.1354,25.9577,25.9648,329600.0
2011-09-09 09:45:00,36.53,36.67,36.47,36.62,279200.0,25.9648,26.0643,25.9222,26.0288,279200.0
2011-09-09 09:50:00,36.62,36.62,36.46,36.56,158700.0,26.0288,26.0288,25.9151,25.9861,158700.0
2011-09-09 09:55:00,36.55,36.57,36.5,36.52,175300.0,25.979,25.9933,25.9435,25.9577,175300.0
2011-09-09 10:00:00,36.51,36.64,36.48,36.63,217200.0,25.9506,26.043,25.9293,26.0359,217200.0
2011-09-09 10:05:00,36.63,36.65,36.54,36.59,160700.0,26.0359,26.0501,25.9719,26.0075,160700.0
2011-09-09 10:10:00,36.58,36.59,36.47,36.48,213600.0,26.0004,26.0075,25.9222,25.9293,213600.0
2011-09-09 10:15:00,36.5,36.53,36.44,36.5,119800.0,25.9435,25.9648,25.9008,25.9435,119800.0
2011-09-09 10:20:00,36.51,36.56,36.44,36.56,115900.0,25.9506,25.9861,25.9008,25.9861,115900.0
2011-09-09 10:25:00,36.56,36.6,36.5,36.56,123400.0,25.9861,26.0146,25.9435,25.9861,123400.0
2011-09-09 10:30:00,36.57,36.57,36.44,36.45,107400.0,25.9933,25.9933,25.9008,25.908,107400.0
2011-09-09 10:35:00,36.45,36.52,36.45,36.5,145600.0,25.908,25.9577,25.908,25.9435,145600.0
2011-09-09 10:40:00,36.5,36.57,36.47,36.57,193100.0,25.9435,25.9933,25.9222,25.9933,193100.0
2011-09-09 10:45:00,36.56,36.58,36.47,36.53,280400.0,25.9861,26.0004,25.9222,25.9648,280400.0
2011-09-09 10:50:00,36.53,36.65,36.53,36.64,168600.0,25.9648,26.0501,25.9648,26.043,168600.0
2011-09-09 10:55:00,36.63,36.65,36.57,36.63,103400.0,26.0359,26.0501,25.9933,26.0359,103400.0
2011-09-09 11:00:00,36.63,36.67,36.59,36.64,180200.0,26.0359,26.0643,26.0075,26.043,180200.0
2011-09-09 11:05:00,36.64,36.73,36.61,36.72,198800.0,26.043,26.107,26.0217,26.0999,198800.0
2011-09-09 11:10:00,36.73,36.8,36.63,36.63,270300.0,26.107,26.1567,26.0359,26.0359,270300.0
2011-09-09 11:15:00,36.63,36.64,36.44,36.5,320500.0,26.0359,26.043,25.9008,25.9435,320500.0
2011-09-09 11:20:00,36.49,36.51,36.37,36.4,331400.0,25.9364,25.9506,25.8511,25.8724,331400.0
2011-09-09 11:25:00,36.41,36.48,36.39,36.43,157000.0,25.8795,25.9293,25.8653,25.8937,157000.0
2011-09-09 11:30:00,36.42,36.56,36.41,36.54,93500.0,25.8866,25.9861,25.8795,25.9719,93500.0
2011-09-09 11:35:00,36.54,36.55,36.4,36.41,178500.0,25.9719,25.979,25.8724,25.8795,178500.0
2011-09-09 11:40:00,36.41,36.45,36.34,36.41,361800.0,25.8795,25.908,25.8298,25.8795,361800.0
2011-09-09 11:45:00,36.42,36.43,36.35,36.36,113900.0,25.8866,25.8937,25.8369,25.844,113900.0
2011-09-09 11:50:00,36.36,36.37,36.25,36.27,324500.0,25.844,25.8511,25.7658,25.78,324500.0
2011-09-09 11:55:00,36.26,36.26,36.2,36.21,169700.0,25.7729,25.7729,25.7303,25.7374,169700.0
2011-09-09 12:00:00,36.21,36.23,36.15,36.21,150100.0,25.7374,25.7516,25.6947,25.7374,150100.0
2011-09-09 12:05:00,36.21,36.23,36.14,36.15,139300.0,25.7374,25.7516,25.6876,25.6947,139300.0
2011-09-09 12:10:00,36.14,36.16,36.09,36.16,69800.0,25.6876,25.7018,25.6521,25.7018,69800.0
2011-09-09 12:15:00,36.15,36.23,36.15,36.2,107200.0,25.6947,25.7516,25.6947,25.7303,107200.0
2011-09-09 12:20:00,36.2,36.28,36.19,36.24,88800.0,25.7303,25.7871,25.7232,25.7587,88800.0
2011-09-09 12:25:00,36.25,36.25,36.16,36.16,74900.0,25.7658,25.7658,25.7018,25.7018,74900.0
2011-09-09 12:30:00,36.16,36.2,36.07,36.08,100700.0,25.7018,25.7303,25.6379,25.645,100700.0
2011-09-09 12:35:00,36.09,36.15,36.06,36.15,62400.0,25.6521,25.6947,25.6308,25.6947,62400.0
2011-09-09 12:40:00,36.15,36.22,36.14,36.16,118800.0,25.6947,25.7445,25.6876,25.7018,118800.0
2011-09-09 12:45:00,36.18,36.26,36.17,36.21,64700.0,25.716,25.7729,25.7089,25.7374,64700.0
2011-09-09 12:50:00,36.2,36.23,36.19,36.23,58200.0,25.7303,25.7516,25.7232,25.7516,58200.0
2011-09-09 12:55:00,36.22,36.42,36.22,36.38,177000.0,25.7445,25.8866,25.7445,25.8582,177000.0
2011-09-09 13:00:00,36.38,36.38,36.28,36.31,104300.0,25.8582,25.8582,25.7871,25.8084,104300.0
2011-09-09 13:05:00,36.32,36.41,36.3,36.4,104400.0,25.8156,25.8795,25.8013,25.8724,104400.0
2011-09-09 13:10:00,36.41,36.46,36.36,36.45,63400.0,25.8795,25.9151,25.844,25.908,63400.0
2011-09-09 13:15:00,36.44,36.48,36.38,36.39,60600.0,25.9008,25.9293,25.8582,25.8653,60600.0
2011-09-09 13:20:00,36.38,36.38,36.26,36.29,90000.0,25.8582,25.8582,25.7729,25.7942,90000.0
2011-09-09 13:25:00,36.29,36.37,36.28,36.37,77800.0,25.7942,25.8511,25.7871,25.8511,77800.0
2011-09-09 13:30:00,36.37,36.38,36.27,36.32,58700.0,25.8511,25.8582,25.78,25.8156,58700.0
2011-09-09 13:35:00,36.32,36.34,36.26,36.34,95200.0,25.8156,25.8298,25.7729,25.8298,95200.0
2011-09-09 13:40:00,36.34,36.42,36.34,36.39,73700.0,25.8298,25.8866,25.8298,25.8653,73700.0
2011-09-09 13:45:00,36.39,36.4,36.3,36.3,46800.0,25.8653,25.8724,25.8013,25.8013,46800.0
2011-09-09 13:50:00,36.3,36.34,36.25,36.34,60800.0,25.8013,25.8298,25.7658,25.8298,60800.0
2011-09-09 13:55:00,36.34,36.37,36.32,36.33,46200.0,25.8298,25.8511,25.8156,25.8227,46200.0
2011-09-09 14:00:00,36.32,36.38,36.3,36.37,80400.0,25.8156,25.8582,25.8013,25.8511,80400.0
2011-09-09 14:05:00,36.37,36.42,36.32,36.4,146700.0,25.8511,25.8866,25.8156,25.8724,146700.0
2011-09-09 14:10:00,36.4,36.4,36.29,36.33,106500.0,25.8724,25.8724,25.7942,25.8227,106500.0
2011-09-09 14:15:00,36.34,36.4,36.31,36.35,69400.0,25.8298,25.8724,25.8084,25.8369,69400.0
2011-09-09 14:20:00,36.35,36.44,36.35,36.41,59700.0,25.8369,25.9008,25.8369,25.8795,59700.0
2011-09-09 14:25:00,36.41,36.42,36.33,36.34,55000.0,25.8795,25.8866,25.8227,25.8298,55000.0
2011-09-09 14:30:00,36.34,36.34,36.27,36.29,87000.0,25.8298,25.8298,25.78,25.7942,87000.0
2011-09-09 14:35:00,36.3,36.36,36.23,36.35,104600.0,25.8013,25.844,25.7516,25.8369,104600.0
2011-09-09 14:40:00,36.34,36.48,36.34,36.44,98700.0,25.8298,25.9293,25.8298,25.9008,98700.0
2011-09-09 14:45:00,36.44,36.45,36.37,36.37,82900.0,25.9008,25.908,25.8511,25.8511,82900.0
2011-09-09 14:50:00,36.37,36.38,36.32,36.35,97400.0,25.8511,25.8582,25.8156,25.8369,97400.0
2011-09-09 14:55:00,36.36,36.41,36.33,36.36,116000.0,25.844,25.8795,25.8227,25.844,116000.0
2011-09-09 15:00:00,36.36,36.36,36.28,36.36,108100.0,25.844,25.844,25.7871,25.844,108100.0
2011-09-09 15:05:00,36.36,36.38,36.33,36.37,145900.0,25.844,25.8582,25.8227,25.8511,145900.0
2011-09-09 15:10:00,36.37,36.46,36.35,36.45,141400.0,25.8511,25.9151,25.8369,25.908,141400.0
2011-09-09 15:15:00,36.45,36.52,36.41,36.52,147500.0,25.908,25.9577,25.8795,25.9577,147500.0
2011-09-09 15:20:00,36.52,36.52,36.46,36.49,205600.0,25.9577,25.9577,25.9151,25.9364,205600.0
2011-09-09 15:25:00,36.48,36.55,36.43,36.43,246800.0,25.9293,25.979,25.8937,25.8937,246800.0
2011-09-09 15:30:00,36.43,36.51,36.43,36.51,138000.0,25.8937,25.9506,25.8937,25.9506,138000.0
2011-09-09 15:35:00,36.51,36.6,36.46,36.6,169700.0,25.9506,26.0146,25.9151,26.0146,169700.0
2011-09-09 15:40:00,36.6,36.61,36.55,36.59,239300.0,26.0146,26.0217,25.979,26.0075,239300.0
2011-09-09 15:45:00,36.59,36.72,36.56,36.63,275500.0,26.0075,26.0999,25.9861,26.0359,275500.0
2011-09-09 15:50:00,36.63,36.65,36.51,36.53,567600.0,26.0359,26.0501,25.9506,25.9648,567600.0
2011-09-09 15:55:00,36.53,36.55,36.49,36.5,620800.0,25.9648,25.979,25.9364,25.9435,620800.0
2011-09-12 09:30:00,36.03,36.34,36.03,36.13,295900.0,25.6094,25.8298,25.6094,25.6805,295900.0
2011-09-12 09:35:00,36.14,36.3,36.02,36.22,182200.0,25.6876,25.8013,25.6023,25.7445,182200.0
2011-09-12 09:40:00,36.22,36.33,36.21,36.32,95300.0,25.7445,25.8227,25.7374,25.8156,95300.0
2011-09-12 09:45:00,36.31,36.37,36.28,36.34,107200.0,25.8084,25.8511,25.7871,25.8298,107200.0
2011-09-12 09:50:00,36.34,36.5,36.31,36.45,111200.0,25.8298,25.9435,25.8084,25.908,111200.0
2011-09-12 09:55:00,36.46,36.65,36.44,36.56,110800.0,25.9151,26.0501,25.9008,25.9861,110800.0
2011-09-12 10:00:00,36.56,36.68,36.5,36.66,223500.0,25.9861,26.0714,25.9435,26.0572,223500.0
2011-09-12 10:05:00,36.66,36.76,36.63,36.69,124800.0,26.0572,26.1283,26.0359,26.0785,124800.0
2011-09-12 10:10:00,36.7,36.73,36.54,36.54,84100.0,26.0857,26.107,25.9719,25.9719,84100.0
2011-09-12 10:15:00,36.54,36.59,36.44,36.46,74800.0,25.9719,26.0075,25.9008,25.9151,74800.0
2011-09-12 10:20:00,36.47,36.53,36.41,36.45,106600.0,25.9222,25.9648,25.8795,25.908,106600.0
2011-09-12 10:25:00,36.44,36.47,36.37,36.38,130400.0,25.9008,25.9222,25.8511,25.8582,130400.0
2011-09-12 10:30:00,36.38,36.45,36.35,36.36,76000.0,25.8582,25.908,25.8369,25.844,76000.0
2011-09-12 10:35:00,36.36,36.47,36.36,36.46,134200.0,25.844,25.9222,25.844,25.9151,134200.0
2011-09-12 10:40:00,36.46,36.47,36.35,36.4,97500.0,25.9151,25.9222,25.8369,25.8724,97500.0
2011-09-12 10:45:00,36.4,36.41,36.34,36.35,125500.0,25.8724,25.8795,25.8298,25.8369,125500.0
2011-09-12 10:50:00,36.34,36.43,36.28,36.42,98100.0,25.8298,25.8937,25.7871,25.8866,98100.0
2011-09-12 10:55:00,36.43,36.43,36.29,36.3,118600.0,25.8937,25.8937,25.7942,25.8013,118600.0
2011-09-12 11:00:00,36.3,36.33,36.27,36.31,99800.0,25.8013,25.8227,25.78,25.8084,99800.0
2011-09-12 11:05:00,36.32,36.43,36.32,36.41,82900.0,25.8156,25.8937,25.8156,25.8795,82900.0
2011-09-12 11:10:00,36.41,36.44,36.33,36.44,47700.0,25.8795,25.9008,25.8227,25.9008,47700.0
2011-09-12 11:15:00,36.45,36.47,36.42,36.43,89800.0,25.908,25.9222,25.8866,25.8937,89800.0
2011-09-12 11:20:00,36.43,36.47,36.39,36.46,104500.0,25.8937,25.9222,25.8653,25.9151,104500.0
2011-09-12 11:25:00,36.46,36.58,36.46,36.48,199300.0,25.9151,26.0004,25.9151,25.9293,199300.0
2011-09-12 11:30:00,36.48,36.51,36.45,36.5,70000.0,25.9293,25.9506,25.908,25.9435,70000.0
2011-09-12 11:35:00,36.5,36.5,36.42,36.43,82700.0,25.9435,25.9435,25.8866,25.8937,82700.0
2011-09-12 11:40:00,36.43,36.49,36.42,36.48,116300.0,25.8937,25.9364,25.8866,25.9293,116300.0
2011-09-12 11:45:00,36.48,36.48,36.44,36.44,42100.0,25.9293,25.9293,25.9008,25.9008,42100.0
2011-09-12 11:50:00,36.44,36.48,36.44,36.46,57500.0,25.9008,25.9293,25.9008,25.9151,57500.0
2011-09-12 11:55:00,36.47,36.47,36.35,36.36,93500.0,25.9222,25.9222,25.8369,25.844,93500.0
2011-09-12 12:00:00,36.37,36.42,36.35,36.38,134500.0,25.8511,25.8866,25.8369,25.8582,134500.0
2011-09-12 12:05:00,36.37,36.4,36.34,36.39,31600.0,25.8511,25.8724,25.8298,25.8653,31600.0
2011-09-12 12:10:00,36.4,36.4,36.31,36.33,56700.0,25.8724,25.8724,25.8084,25.8227,56700.0
2011-09-12 12:15:00,36.33,36.36,36.29,36.29,51000.0,25.8227,25.844,25.7942,25.7942,51000.0
2011-09-12 12:20:00,36.28,36.37,36.28,36.37,50900.0,25.7871,25.8511,25.7871,25.8511,50900.0
2011-09-12 12:25:00,36.37,36.4,36.34,36.38,108400.0,25.8511,25.8724,25.8298,25.8582,108400.0
2011-09-12 12:30:00,36.39,36.39,36.27,36.27,65500.0,25.8653,25.8653,25.78,25.78,65500.0
2011-09-12 12:35:00,36.28,36.3,36.27,36.28,41600.0,25.7871,25.8013,25.78,25.7871,41600.0
2011-09-12 12:40:00,36.27,36.31,36.25,36.29,29000.0,25.78,25.8084,25.7658,25.7942,29000.0
2011-09-12 12:45:00,36.3,36.33,36.28,36.29,66900.0,25.8013,25.8227,25.7871,25.7942,66900.0
2011-09-12 12:50:00,36.3,36.39,36.29,36.36,51200.0,25.8013,25.8653,25.7942,25.844,51200.0
2011-09-12 12:55:00,36.36,36.4,36.33,36.4,52400.0,25.844,25.8724,25.8227,25.8724,52400.0
2011-09-12 13:00:00,36.39,36.47,36.36,36.44,81400.0,25.8653,25.9222,25.844,25.9008,81400.0
2011-09-12 13:05:00,36.44,36.48,36.33,36.36,76100.0,25.9008,25.9293,25.8227,25.844,76100.0
2011-09-12 13:10:00,36.37,36.43,36.37,36.4,62900.0,25.8511,25.8937,25.8511,25.8724,62900.0
2011-09-12 13:15:00,36.4,36.44,36.35,36.4,121400.0,25.8724,25.9008,25.8369,25.8724,121400.0
2011-09-12 13:20:00,36.4,36.43,36.39,36.4,45300.0,25.8724,25.8937,25.8653,25.8724,45300.0
2011-09-12 13:25:00,36.4,36.41,36.36,36.37,51900.0,25.8724,25.8795,25.844,25.8511,51900.0
2011-09-12 13:30:00,36.37,36.39,36.29,36.32,43400.0,25.8511,25.8653,25.7942,25.8156,43400.0
2011-09-12 13:35:00,36.32,36.32,36.22,36.26,50400.0,25.8156,25.8156,25.7445,25.7729,50400.0
2011-09-12 13:40:00,36.26,36.32,36.25,36.32,34400.0,25.7729,25.8156,25.7658,25.8156,34400.0
2011-09-12 13:45:00,36.32,36.33,36.26,36.3,62300.0,25.8156,25.8227,25.7729,25.8013,62300.0
2011-09-12 13:50:00,36.3,36.37,36.29,36.32,57700.0,25.8013,25.8511,25.7942,25.8156,57700.0
2011-09-12 13:55:00,36.31,36.33,36.28,36.3,44900.0,25.8084,25.8227,25.7871,25.8013,44900.0
2011-09-12 14:00:00,36.3,36.3,36.13,36.15,165100.0,25.8013,25.8013,25.6805,25.6947,165100.0
2011-09-12 14:05:00,36.15,36.18,36.1,36.15,92000.0,25.6947,25.716,25.6592,25.6947,92000.0
2011-09-12 14:10:00,36.15,36.15,36.05,36.08,124800.0,25.6947,25.6947,25.6236,25.645,124800.0
2011-09-12 14:15:00,36.09,36.12,36.04,36.05,81200.0,25.6521,25.6734,25.6165,25.6236,81200.0
2011-09-12 14:20:00,36.05,36.15,36.04,36.09,98700.0,25.6236,25.6947,25.6165,25.6521,98700.0
2011-09-12 14:25:00,36.1,36.15,36.08,36.11,63000.0,25.6592,25.6947,25.645,25.6663,63000.0
2011-09-12 14:30:00,36.11,36.24,36.11,36.24,87300.0,25.6663,25.7587,25.6663,25.7587,87300.0
2011-09-12 14:35:00,36.24,36.37,36.24,36.27,251300.0,25.7587,25.8511,25.7587,25.78,251300.0
2011-09-12 14:40:00,36.27,36.44,36.27,36.38,110500.0,25.78,25.9008,25.78,25.8582,110500.0
2011-09-12 14:45:00,36.38,36.39,36.29,36.33,66600.0,25.8582,25.8653,25.7942,25.8227,66600.0
2011-09-12 14:50:00,36.32,36.33,36.27,36.29,75900.0,25.8156,25.8227,25.78,25.7942,75900.0
2011-09-12 14:55:00,36.29,36.33,36.25,36.27,61900.0,25.7942,25.8227,25.7658,25.78,61900.0
2011-09-12 15:00:00,36.28,36.33,36.2,36.27,103000.0,25.7871,25.8227,25.7303,25.78,103000.0
2011-09-12 15:05:00,36.28,36.32,36.25,36.26,92400.0,25.7871,25.8156,25.7658,25.7729,92400.0
2011-09-12 15:10:00,36.26,36.37,36.26,36.32,94300.0,25.7729,25.8511,25.7729,25.8156,94300.0
2011-09-12 15:15:00,36.32,36.33,36.25,36.33,89100.0,25.8156,25.8227,25.7658,25.8227,89100.0
2011-09-12 15:20:00,36.33,36.48,36.27,36.48,117700.0,25.8227,25.9293,25.78,25.9293,117700.0
2011-09-12 15:25:00,36.49,36.5,36.42,36.48,157600.0,25.9364,25.9435,25.8866,25.9293,157600.0
2011-09-12 15:30:00,36.48,36.56,36.47,36.55,183400.0,25.9293,25.9861,25.9222,25.979,183400.0
2011-09-12 15:35:00,36.54,36.56,36.46,36.5,177000.0,25.9719,25.9861,25.9151,25.9435,177000.0
2011-09-12 15:40:00,36.51,36.66,36.47,36.62,142500.0,25.9506,26.0572,25.9222,26.0288,142500.0
2011-09-12 15:45:00,36.61,36.69,36.6,36.63,233600.0,26.0217,26.0785,26.0146,26.0359,233600.0
2011-09-12 15:50:00,36.63,36.84,36.62,36.78,322200.0,26.0359,26.1852,26.0288,26.1425,322200.0
2011-09-12 15:55:00,36.78,36.79,36.71,36.79,594000.0,26.1425,26.1496,26.0928,26.1496,594000.0
2011-09-13 09:30:00,36.52,36.7,36.5,36.65,330400.0,25.9577,26.0857,25.9435,26.0501,330400.0
2011-09-13 09:35:00,36.64,36.65,36.42,36.43,164700.0,26.043,26.0501,25.8866,25.8937,164700.0
2011-09-13 09:40:00,36.44,36.46,36.39,36.42,140200.0,25.9008,25.9151,25.8653,25.8866,140200.0
2011-09-13 09:45:00,36.41,36.55,36.34,36.52,163900.0,25.8795,25.979,25.8298,25.9577,163900.0
2011-09-13 09:50:00,36.53,36.63,36.52,36.6,169700.0,25.9648,26.0359,25.9577,26.0146,169700.0
2011-09-13 09:55:00,36.6,36.71,36.58,36.63,388700.0,26.0146,26.0928,26.0004,26.0359,388700.0
2011-09-13 10:00:00,36.63,36.63,36.56,36.61,286500.0,26.0359,26.0359,25.9861,26.0217,286500.0
2011-09-13 10:05:00,36.61,36.71,36.58,36.68,247200.0,26.0217,26.0928,26.0004,26.0714,247200.0
2011-09-13 10:10:00,36.67,36.71,36.61,36.65,133300.0,26.0643,26.0928,26.0217,26.0501,133300.0
2011-09-13 10:15:00,36.66,36.68,36.63,36.65,92300.0,26.0572,26.0714,26.0359,26.0501,92300.0
2011-09-13 10:20:00,36.65,36.66,36.6,36.62,155400.0,26.0501,26.0572,26.0146,26.0288,155400.0
2011-09-13 10:25:00,36.63,36.67,36.59,36.6,173500.0,26.0359,26.0643,26.0075,26.0146,173500.0
2011-09-13 10:30:00,36.61,36.62,36.52,36.52,263900.0,26.0217,26.0288,25.9577,25.9577,263900.0
2011-09-13 10:35:00,36.52,36.55,36.48,36.55,79700.0,25.9577,25.979,25.9293,25.979,79700.0
2011-09-13 10:40:00,36.55,36.61,36.52,36.57,65800.0,25.979,26.0217,25.9577,25.9933,65800.0
2011-09-13 10:45:00,36.57,36.64,36.55,36.61,150000.0,25.9933,26.043,25.979,26.0217,150000.0
2011-09-13 10:50:00,36.62,36.69,36.5,36.5,72900.0,26.0288,26.0785,25.9435,25.9435,72900.0
2011-09-13 10:55:00,36.5,36.57,36.46,36.54,82400.0,25.9435,25.9933,25.9151,25.9719,82400.0
2011-09-13 11:00:00,36.55,36.6,36.45,36.47,83000.0,25.979,26.0146,25.908,25.9222,83000.0
2011-09-13 11:05:00,36.47,36.52,36.44,36.48,82400.0,25.9222,25.9577,25.9008,25.9293,82400.0
2011-09-13 11:10:00,36.48,36.53,36.47,36.5,76700.0,25.9293,25.9648,25.9222,25.9435,76700.0
2011-09-13 11:15:00,36.5,36.52,36.45,36.49,127700.0,25.9435,25.9577,25.908,25.9364,127700.0
2011-09-13 11:20:00,36.48,36.52,36.45,36.5,63600.0,25.9293,25.9577,25.908,25.9435,63600.0
2011-09-13 11:25:00,36.49,36.53,36.43,36.5,57200.0,25.9364,25.9648,25.8937,25.9435,57200.0
2011-09-13 11:30:00,36.51,36.53,36.45,36.52,56000.0,25.9506,25.9648,25.908,25.9577,56000.0
2011-09-13 11:35:00,36.52,36.55,36.49,36.54,59900.0,25.9577,25.979,25.9364,25.9719,59900.0
2011-09-13 11:40:00,36.54,36.57,36.47,36.55,105800.0,25.9719,25.9933,25.9222,25.979,105800.0
2011-09-13 11:45:00,36.55,36.56,36.44,36.45,103800.0,25.979,25.9861,25.9008,25.908,103800.0
2011-09-13 11:50:00,36.45,36.49,36.42,36.46,58600.0,25.908,25.9364,25.8866,25.9151,58600.0
2011-09-13 11:55:00,36.46,36.54,36.45,36.47,55700.0,25.9151,25.9719,25.908,25.9222,55700.0
2011-09-13 12:00:00,36.47,36.47,36.41,36.46,90500.0,25.9222,25.9222,25.8795,25.9151,90500.0
2011-09-13 12:05:00,36.47,36.57,36.47,36.56,79600.0,25.9222,25.9933,25.9222,25.9861,79600.0
2011-09-13 12:10:00,36.56,36.6,36.49,36.59,52800.0,25.9861,26.0146,25.9364,26.0075,52800.0
2011-09-13 12:15:00,36.6,36.65,36.56,36.6,90800.0,26.0146,26.0501,25.9861,26.0146,90800.0
2011-09-13 12:20:00,36.6,36.62,36.55,36.56,36300.0,26.0146,26.0288,25.979,25.9861,36300.0
2011-09-13 12:25:00,36.56,36.56,36.5,36.52,161000.0,25.9861,25.9861,25.9435,25.9577,161000.0
2011-09-13 12:30:00,36.52,36.53,36.45,36.49,104100.0,25.9577,25.9648,25.908,25.9364,104100.0
2011-09-13 12:35:00,36.48,36.51,36.47,36.5,126600.0,25.9293,25.9506,25.9222,25.9435,126600.0
2011-09-13 12:40:00,36.5,36.51,36.46,36.47,49400.0,25.9435,25.9506,25.9151,25.9222,49400.0
2011-09-13 12:45:00,36.47,36.51,36.46,36.48,105300.0,25.9222,25.9506,25.9151,25.9293,105300.0
2011-09-13 12:50:00,36.48,36.51,36.47,36.49,50800.0,25.9293,25.9506,25.9222,25.9364,50800.0
2011-09-13 12:55:00,36.48,36.55,36.47,36.54,78300.0,25.9293,25.979,25.9222,25.9719,78300.0
2011-09-13 13:00:00,36.54,36.55,36.51,36.51,136900.0,25.9719,25.979,25.9506,25.9506,136900.0
2011-09-13 13:05:00,36.5,36.54,36.5,36.53,142600.0,25.9435,25.9719,25.9435,25.9648,142600.0
2011-09-13 13:10:00,36.54,36.56,36.52,36.54,171300.0,25.9719,25.9861,25.9577,25.9719,171300.0
2011-09-13 13:15:00,36.55,36.56,36.52,36.53,76600.0,25.979,25.9861,25.9577,25.9648,76600.0
2011-09-13 13:20:00,36.53,36.54,36.48,36.51,71100.0,25.9648,25.9719,25.9293,25.9506,71100.0
2011-09-13 13:25:00,36.52,36.55,36.52,36.54,46900.0,25.9577,25.979,25.9577,25.9719,46900.0
2011-09-13 13:30:00,36.54,36.55,36.49,36.54,54200.0,25.9719,25.979,25.9364,25.9719,54200.0
2011-09-13 13:35:00,36.54,36.56,36.51,36.54,58400.0,25.9719,25.9861,25.9506,25.9719,58400.0
2011-09-13 13:40:00,36.55,36.56,36.53,36.55,68400.0,25.979,25.9861,25.9648,25.979,68400.0
2011-09-13 13:45:00,36.55,36.62,36.54,36.6,97300.0,25.979,26.0288,25.9719,26.0146,97300.0
2011-09-13 13:50:00,36.59,36.61,36.58,36.6,95800.0,26.0075,26.0217,26.0004,26.0146,95800.0
2011-09-13 13:55:00,36.6,36.6,36.51,36.54,100000.0,26.0146,26.0146,25.9506,25.9719,100000.0
2011-09-13 14:00:00,36.55,36.56,36.53,36.55,130700.0,25.979,25.9861,25.9648,25.979,130700.0
2011-09-13 14:05:00,36.54,36.56,36.51,36.52,134600.0,25.9719,25.9861,25.9506,25.9577,134600.0
2011-09-13 14:10:00,36.53,36.55,36.51,36.55,119100.0,25.9648,25.979,25.9506,25.979,119100.0
2011-09-13 14:15:00,36.55,36.56,36.54,36.55,85600.0,25.979,25.9861,25.9719,25.979,85600.0
2011-09-13 14:20:00,36.55,36.56,36.54,36.55,178600.0,25.979,25.9861,25.9719,25.979,178600.0
2011-09-13 14:25:00,36.56,36.56,36.54,36.55,149000.0,25.9861,25.9861,25.9719,25.979,149000.0
2011-09-13 14:30:00,36.56,36.65,36.56,36.64,67100.0,25.9861,26.0501,25.9861,26.043,67100.0
2011-09-13 14:35:00,36.64,36.65,36.63,36.63,68700.0,26.043,26.0501,26.0359,26.0359,68700.0
2011-09-13 14:40:00,36.64,36.64,36.63,36.64,40800.0,26.043,26.043,26.0359,26.043,40800.0
2011-09-13 14:45:00,36.64,36.65,36.52,36.53,142700.0,26.043,26.0501,25.9577,25.9648,142700.0
2011-09-13 14:50:00,36.53,36.59,36.52,36.58,49100.0,25.9648,26.0075,25.9577,26.0004,49100.0
2011-09-13 14:55:00,36.59,36.59,36.51,36.57,279200.0,26.0075,26.0075,25.9506,25.9933,279200.0
2011-09-13 15:00:00,36.57,36.59,36.53,36.58,178500.0,25.9933,26.0075,25.9648,26.0004,178500.0
2011-09-13 15:05:00,36.57,36.59,36.51,36.55,125900.0,25.9933,26.0075,25.9506,25.979,125900.0
2011-09-13 15:10:00,36.56,36.58,36.53,36.54,106700.0,25.9861,26.0004,25.9648,25.9719,106700.0
2011-09-13 15:15:00,36.53,36.54,36.41,36.46,136000.0,25.9648,25.9719,25.8795,25.9151,136000.0
2011-09-13 15:20:00,36.46,36.51,36.42,36.51,100800.0,25.9151,25.9506,25.8866,25.9506,100800.0
2011-09-13 15:25:00,36.5,36.52,36.42,36.5,255100.0,25.9435,25.9577,25.8866,25.9435,255100.0
2011-09-13 15:30:00,36.51,36.61,36.5,36.6,314400.0,25.9506,26.0217,25.9435,26.0146,314400.0
2011-09-13 15:35:00,36.61,36.62,36.57,36.6,267700.0,26.0217,26.0288,25.9933,26.0146,267700.0
2011-09-13 15:40:00,36.6,36.61,36.54,36.6,362200.0,26.0146,26.0217,25.9719,26.0146,362200.0
2011-09-13 15:45:00,36.6,36.61,36.57,36.6,334500.0,26.0146,26.0217,25.9933,26.0146,334500.0
2011-09-13 15:50:00,36.6,36.61,36.51,36.55,266000.0,26.0146,26.0217,25.9506,25.979,266000.0
2011-09-13 15:55:00,36.55,36.59,36.54,36.57,392700.0,25.979,26.0075,25.9719,25.9933,392700.0
2011-09-14 09:30:00,36.56,36.87,36.56,36.84,161800.0,25.9861,26.2065,25.9861,26.1852,161800.0
2011-09-14 09:35:00,36.84,36.89,36.63,36.75,509300.0,26.1852,26.2207,26.0359,26.1212,509300.0
2011-09-14 09:40:00,36.74,36.81,36.72,36.75,165600.0,26.1141,26.1638,26.0999,26.1212,165600.0
2011-09-14 09:45:00,36.76,36.81,36.75,36.77,227600.0,26.1283,26.1638,26.1212,26.1354,227600.0
2011-09-14 09:50:00,36.77,36.83,36.73,36.75,174200.0,26.1354,26.1781,26.107,26.1212,174200.0
2011-09-14 09:55:00,36.76,36.81,36.7,36.77,167500.0,26.1283,26.1638,26.0857,26.1354,167500.0
2011-09-14 10:00:00,36.78,36.78,36.67,36.68,110700.0,26.1425,26.1425,26.0643,26.0714,110700.0
2011-09-14 10:05:00,36.68,36.71,36.63,36.71,136600.0,26.0714,26.0928,26.0359,26.0928,136600.0
2011-09-14 10:10:00,36.71,36.75,36.7,36.7,131300.0,26.0928,26.1212,26.0857,26.0857,131300.0
2011-09-14 10:15:00,36.7,36.7,36.43,36.46,142200.0,26.0857,26.0857,25.8937,25.9151,142200.0
2011-09-14 10:20:00,36.46,36.54,36.34,36.52,140700.0,25.9151,25.9719,25.8298,25.9577,140700.0
2011-09-14 10:25:00,36.51,36.63,36.49,36.6,130000.0,25.9506,26.0359,25.9364,26.0146,130000.0
2011-09-14 10:30:00,36.59,36.62,36.51,36.52,217900.0,26.0075,26.0288,25.9506,25.9577,217900.0
2011-09-14 10:35:00,36.51,36.55,36.46,36.52,147100.0,25.9506,25.979,25.9151,25.9577,147100.0
2011-09-14 10:40:00,36.53,36.54,36.4,36.4,143700.0,25.9648,25.9719,25.8724,25.8724,143700.0
2011-09-14 10:45:00,36.4,36.5,36.37,36.44,82000.0,25.8724,25.9435,25.8511,25.9008,82000.0
2011-09-14 10:50:00,36.44,36.51,36.43,36.5,143400.0,25.9008,25.9506,25.8937,25.9435,143400.0
2011-09-14 10:55:00,36.49,36.54,36.44,36.53,143800.0,25.9364,25.9719,25.9008,25.9648,143800.0
2011-09-14 11:00:00,36.52,36.54,36.47,36.49,177300.0,25.9577,25.9719,25.9222,25.9364,177300.0
2011-09-14 11:05:00,36.48,36.52,36.48,36.49,156800.0,25.9293,25.9577,25.9293,25.9364,156800.0
2011-09-14 11:10:00,36.48,36.58,36.48,36.58,60100.0,25.9293,26.0004,25.9293,26.0004,60100.0
2011-09-14 11:15:00,36.58,36.58,36.52,36.52,131100.0,26.0004,26.0004,25.9577,25.9577,131100.0
2011-09-14 11:20:00,36.52,36.59,36.5,36.58,97500.0,25.9577,26.0075,25.9435,26.0004,97500.0
2011-09-14 11:25:00,36.58,36.59,36.55,36.58,172200.0,26.0004,26.0075,25.979,26.0004,172200.0
2011-09-14 11:30:00,36.58,36.66,36.55,36.6,135100.0,26.0004,26.0572,25.979,26.0146,135100.0
2011-09-14 11:35:00,36.59,36.61,36.57,36.6,72300.0,26.0075,26.0217,25.9933,26.0146,72300.0
2011-09-14 11:40:00,36.6,36.6,36.56,36.56,69300.0,26.0146,26.0146,25.9861,25.9861,69300.0
2011-09-14 11:45:00,36.57,36.58,36.54,36.57,68500.0,25.9933,26.0004,25.9719,25.9933,68500.0
2011-09-14 11:50:00,36.57,36.58,36.54,36.55,122300.0,25.9933,26.0004,25.9719,25.979,122300.0
2011-09-14 11:55:00,36.55,36.58,36.53,36.57,96600.0,25.979,26.0004,25.9648,25.9933,96600.0
2011-09-14 12:00:00,36.57,36.57,36.54,36.55,129500.0,25.9933,25.9933,25.9719,25.979,129500.0
2011-09-14 12:05:00,36.55,36.57,36.52,36.57,109600.0,25.979,25.9933,25.9577,25.9933,109600.0
2011-09-14 12:10:00,36.57,36.57,36.52,36.52,155200.0,25.9933,25.9933,25.9577,25.9577,155200.0
2011-09-14 12:15:00,36.53,36.55,36.5,36.5,127600.0,25.9648,25.979,25.9435,25.9435,127600.0
2011-09-14 12:20:00,36.5,36.57,36.5,36.57,36500.0,25.9435,25.9933,25.9435,25.9933,36500.0
2011-09-14 12:25:00,36.57,36.6,36.55,36.59,108900.0,25.9933,26.0146,25.979,26.0075,108900.0
2011-09-14 12:30:00,36.6,36.62,36.58,36.6,66100.0,26.0146,26.0288,26.0004,26.0146,66100.0
2011-09-14 12:35:00,36.61,36.61,36.59,36.61,114800.0,26.0217,26.0217,26.0075,26.0217,114800.0
2011-09-14 12:40:00,36.61,36.62,36.59,36.61,137100.0,26.0217,26.0288,26.0075,26.0217,137100.0
2011-09-14 12:45:00,36.61,36.62,36.58,36.58,124300.0,26.0217,26.0288,26.0004,26.0004,124300.0
2011-09-14 12:50:00,36.58,36.61,36.55,36.61,46400.0,26.0004,26.0217,25.979,26.0217,46400.0
2011-09-14 12:55:00,36.61,36.63,36.56,36.58,177800.0,26.0217,26.0359,25.9861,26.0004,177800.0
2011-09-14 13:00:00,36.58,36.64,36.57,36.62,93900.0,26.0004,26.043,25.9933,26.0288,93900.0
2011-09-14 13:05:00,36.62,36.71,36.61,36.7,123300.0,26.0288,26.0928,26.0217,26.0857,123300.0
2011-09-14 13:10:00,36.7,36.71,36.69,36.7,69100.0,26.0857,26.0928,26.0785,26.0857,69100.0
2011-09-14 13:15:00,36.71,36.71,36.68,36.7,127400.0,26.0928,26.0928,26.0714,26.0857,127400.0
2011-09-14 13:20:00,36.7,36.71,36.69,36.7,90100.0,26.0857,26.0928,26.0785,26.0857,90100.0
2011-09-14 13:25:00,36.7,36.71,36.68,36.7,102400.0,26.0857,26.0928,26.0714,26.0857,102400.0
2011-09-14 13:30:00,36.71,36.71,36.7,36.7,57400.0,26.0928,26.0928,26.0857,26.0857,57400.0
2011-09-14 13:35:00,36.71,36.87,36.7,36.86,124600.0,26.0928,26.2065,26.0857,26.1994,124600.0
2011-09-14 13:40:00,36.86,36.91,36.86,36.87,149800.0,26.1994,26.2349,26.1994,26.2065,149800.0
2011-09-14 13:45:00,36.87,36.88,36.87,36.88,66800.0,26.2065,26.2136,26.2065,26.2136,66800.0
2011-09-14 13:50:00,36.88,36.88,36.84,36.84,150100.0,26.2136,26.2136,26.1852,26.1852,150100.0
2011-09-14 13:55:00,36.84,36.87,36.76,36.81,151700.0,26.1852,26.2065,26.1283,26.1638,151700.0
2011-09-14 14:00:00,36.81,36.9,36.8,36.89,264900.0,26.1638,26.2278,26.1567,26.2207,264900.0
2011-09-14 14:05:00,36.89,36.9,36.84,36.84,316800.0,26.2207,26.2278,26.1852,26.1852,316800.0
2011-09-14 14:10:00,36.84,36.86,36.81,36.83,114000.0,26.1852,26.1994,26.1638,26.1781,114000.0
2011-09-14 14:15:00,36.83,36.91,36.82,36.88,146900.0,26.1781,26.2349,26.1709,26.2136,146900.0
2011-09-14 14:20:00,36.88,36.91,36.86,36.88,129700.0,26.2136,26.2349,26.1994,26.2136,129700.0
2011-09-14 14:25:00,36.88,36.91,36.87,36.89,143400.0,26.2136,26.2349,26.2065,26.2207,143400.0
2011-09-14 14:30:00,36.9,36.91,36.88,36.89,137700.0,26.2278,26.2349,26.2136,26.2207,137700.0
2011-09-14 14:35:00,36.89,36.91,36.88,36.9,150900.0,26.2207,26.2349,26.2136,26.2278,150900.0
2011-09-14 14:40:00,36.9,36.97,36.9,36.92,214600.0,26.2278,26.2776,26.2278,26.242,214600.0
2011-09-14 14:45:00,36.92,36.94,36.89,36.93,142200.0,26.242,26.2562,26.2207,26.2491,142200.0
2011-09-14 14:50:00,36.94,37.0,36.93,36.98,131700.0,26.2562,26.2989,26.2491,26.2847,131700.0
2011-09-14 14:55:00,36.98,37.0,36.94,36.95,132800.0,26.2847,26.2989,26.2562,26.2633,132800.0
2011-09-14 15:00:00,36.95,36.95,36.94,36.94,162700.0,26.2633,26.2633,26.2562,26.2562,162700.0
2011-09-14 15:05:00,36.95,36.99,36.94,36.96,217500.0,26.2633,26.2918,26.2562,26.2705,217500.0
2011-09-14 15:10:00,36.96,36.99,36.95,36.96,254000.0,26.2705,26.2918,26.2633,26.2705,254000.0
2011-09-14 15:15:00,36.96,37.0,36.95,36.99,157300.0,26.2705,26.2989,26.2633,26.2918,157300.0
2011-09-14 15:20:00,36.98,37.0,36.94,37.0,189800.0,26.2847,26.2989,26.2562,26.2989,189800.0
2011-09-14 15:25:00,36.99,37.04,36.99,36.99,421300.0,26.2918,26.3273,26.2918,26.2918,421300.0
2011-09-14 15:30:00,36.99,37.02,36.98,36.99,498500.0,26.2918,26.3131,26.2847,26.2918,498500.0
2011-09-14 15:35:00,36.99,37.02,36.99,37.0,264700.0,26.2918,26.3131,26.2918,26.2989,264700.0
2011-09-14 15:40:00,37.0,37.02,36.9,36.91,217700.0,26.2989,26.3131,26.2278,26.2349,217700.0
2011-09-14 15:45:00,36.91,36.93,36.75,36.8,346100.0,26.2349,26.2491,26.1212,26.1567,346100.0
2011-09-14 15:50:00,36.81,36.85,36.74,36.75,521200.0,26.1638,26.1923,26.1141,26.1212,521200.0
2011-09-14 15:55:00,36.75,36.76,36.66,36.67,714400.0,26.1212,26.1283,26.0572,26.0643,714400.0
2011-09-15 09:30:00,36.9,37.18,36.67,36.78,218500.0,26.2278,26.4268,26.0643,26.1425,218500.0
2011-09-15 09:35:00,36.78,36.83,36.55,36.6,213500.0,26.1425,26.1781,25.979,26.0146,213500.0
2011-09-15 09:40:00,36.59,36.78,36.53,36.77,165700.0,26.0075,26.1425,25.9648,26.1354,165700.0
2011-09-15 09:45:00,36.77,36.84,36.61,36.62,166000.0,26.1354,26.1852,26.0217,26.0288,166000.0
2011-09-15 09:50:00,36.62,36.77,36.62,36.63,260900.0,26.0288,26.1354,26.0288,26.0359,260900.0
2011-09-15 09:55:00,36.63,36.65,36.53,36.64,184600.0,26.0359,26.0501,25.9648,26.043,184600.0
2011-09-15 10:00:00,36.64,36.85,36.58,36.85,210100.0,26.043,26.1923,26.0004,26.1923,210100.0
2011-09-15 10:05:00,36.85,36.94,36.82,36.86,128200.0,26.1923,26.2562,26.1709,26.1994,128200.0
2011-09-15 10:10:00,36.85,36.85,36.69,36.7,100700.0,26.1923,26.1923,26.0785,26.0857,100700.0
2011-09-15 10:15:00,36.71,36.74,36.59,36.74,182500.0,26.0928,26.1141,26.0075,26.1141,182500.0
2011-09-15 10:20:00,36.74,36.76,36.61,36.61,180500.0,26.1141,26.1283,26.0217,26.0217,180500.0
2011-09-15 10:25:00,36.61,36.64,36.54,36.61,117300.0,26.0217,26.043,25.9719,26.0217,117300.0
2011-09-15 10:30:00,36.61,36.62,36.47,36.51,220400.0,26.0217,26.0288,25.9222,25.9506,220400.0
2011-09-15 10:35:00,36.52,36.52,36.39,36.4,183300.0,25.9577,25.9577,25.8653,25.8724,183300.0
2011-09-15 10:40:00,36.41,36.54,36.41,36.53,151400.0,25.8795,25.9719,25.8795,25.9648,151400.0
2011-09-15 10:45:00,36.53,36.61,36.52,36.6,173000.0,25.9648,26.0217,25.9577,26.0146,173000.0
2011-09-15 10:50:00,36.6,36.62,36.53,36.58,106000.0,26.0146,26.0288,25.9648,26.0004,106000.0
2011-09-15 10:55:00,36.59,36.67,36.53,36.57,379900.0,26.0075,26.0643,25.9648,25.9933,379900.0
2011-09-15 11:00:00,36.57,36.66,36.53,36.66,93800.0,25.9933,26.0572,25.9648,26.0572,93800.0
2011-09-15 11:05:00,36.67,36.69,36.6,36.69,156800.0,26.0643,26.0785,26.0146,26.0785,156800.0
2011-09-15 11:10:00,36.69,36.71,36.56,36.56,354300.0,26.0785,26.0928,25.9861,25.9861,354300.0
2011-09-15 11:15:00,36.56,36.63,36.53,36.57,197500.0,25.9861,26.0359,25.9648,25.9933,197500.0
2011-09-15 11:20:00,36.57,36.64,36.57,36.6,98200.0,25.9933,26.043,25.9933,26.0146,98200.0
2011-09-15 11:25:00,36.6,36.65,36.54,36.65,124300.0,26.0146,26.0501,25.9719,26.0501,124300.0
2011-09-15 11:30:00,36.65,36.68,36.6,36.6,161200.0,26.0501,26.0714,26.0146,26.0146,161200.0
2011-09-15 11:35:00,36.61,36.65,36.56,36.64,92200.0,26.0217,26.0501,25.9861,26.043,92200.0
2011-09-15 11:40:00,36.65,36.65,36.59,36.6,168000.0,26.0501,26.0501,26.0075,26.0146,168000.0
2011-09-15 11:45:00,36.6,36.67,36.58,36.58,72700.0,26.0146,26.0643,26.0004,26.0004,72700.0
2011-09-15 11:50:00,36.58,36.59,36.42,36.43,263400.0,26.0004,26.0075,25.8866,25.8937,263400.0
2011-09-15 11:55:00,36.43,36.47,36.41,36.46,168500.0,25.8937,25.9222,25.8795,25.9151,168500.0
2011-09-15 12:00:00,36.46,36.47,36.43,36.47,188200.0,25.9151,25.9222,25.8937,25.9222,188200.0
2011-09-15 12:05:00,36.47,36.47,36.4,36.46,190000.0,25.9222,25.9222,25.8724,25.9151,190000.0
2011-09-15 12:10:00,36.47,36.54,36.46,36.53,185600.0,25.9222,25.9719,25.9151,25.9648,185600.0
2011-09-15 12:15:00,36.53,36.61,36.53,36.6,124800.0,25.9648,26.0217,25.9648,26.0146,124800.0
2011-09-15 12:20:00,36.6,36.6,36.59,36.59,43100.0,26.0146,26.0146,26.0075,26.0075,43100.0
2011-09-15 12:25:00,36.6,36.6,36.48,36.49,117400.0,26.0146,26.0146,25.9293,25.9364,117400.0
2011-09-15 12:30:00,36.49,36.51,36.46,36.49,206100.0,25.9364,25.9506,25.9151,25.9364,206100.0
2011-09-15 12:35:00,36.5,36.5,36.45,36.5,163500.0,25.9435,25.9435,25.908,25.9435,163500.0
2011-09-15 12:40:00,36.5,36.5,36.48,36.48,121600.0,25.9435,25.9435,25.9293,25.9293,121600.0
2011-09-15 12:45:00,36.49,36.57,36.48,36.57,109300.0,25.9364,25.9933,25.9293,25.9933,109300.0
2011-09-15 12:50:00,36.56,36.62,36.56,36.62,51800.0,25.9861,26.0288,25.9861,26.0288,51800.0
2011-09-15 12:55:00,36.61,36.7,36.61,36.69,96000.0,26.0217,26.0857,26.0217,26.0785,96000.0
2011-09-15 13:00:00,36.7,36.77,36.7,36.71,170600.0,26.0857,26.1354,26.0857,26.0928,170600.0
2011-09-15 13:05:00,36.71,36.77,36.71,36.75,142300.0,26.0928,26.1354,26.0928,26.1212,142300.0
2011-09-15 13:10:00,36.76,36.82,36.76,36.82,107900.0,26.1283,26.1709,26.1283,26.1709,107900.0
2011-09-15 13:15:00,36.81,36.83,36.76,36.78,140600.0,26.1638,26.1781,26.1283,26.1425,140600.0
2011-09-15 13:20:00,36.78,36.81,36.77,36.79,60500.0,26.1425,26.1638,26.1354,26.1496,60500.0
2011-09-15 13:25:00,36.8,36.81,36.76,36.76,54000.0,26.1567,26.1638,26.1283,26.1283,54000.0
2011-09-15 13:30:00,36.77,36.82,36.77,36.78,123000.0,26.1354,26.1709,26.1354,26.1425,123000.0
2011-09-15 13:35:00,36.78,36.8,36.75,36.8,67500.0,26.1425,26.1567,26.1212,26.1567,67500.0
2011-09-15 13:40:00,36.79,36.85,36.79,36.85,78700.0,26.1496,26.1923,26.1496,26.1923,78700.0
2011-09-15 13:45:00,36.84,36.89,36.73,36.77,118600.0,26.1852,26.2207,26.107,26.1354,118600.0
2011-09-15 13:50:00,36.77,36.8,36.71,36.78,48100.0,26.1354,26.1567,26.0928,26.1425,48100.0
2011-09-15 13:55:00,36.78,36.79,36.73,36.77,68000.0,26.1425,26.1496,26.107,26.1354,68000.0
2011-09-15 14:00:00,36.78,36.87,36.78,36.85,98800.0,26.1425,26.2065,26.1425,26.1923,98800.0
2011-09-15 14:05:00,36.85,36.87,36.81,36.87,74300.0,26.1923,26.2065,26.1638,26.2065,74300.0
2011-09-15 14:10:00,36.86,36.95,36.86,36.86,155800.0,26.1994,26.2633,26.1994,26.1994,155800.0
2011-09-15 14:15:00,36.86,36.91,36.82,36.83,121500.0,26.1994,26.2349,26.1709,26.1781,121500.0
2011-09-15 14:20:00,36.83,36.84,36.74,36.75,102400.0,26.1781,26.1852,26.1141,26.1212,102400.0
2011-09-15 14:25:00,36.74,36.77,36.69,36.76,145000.0,26.1141,26.1354,26.0785,26.1283,145000.0
2011-09-15 14:30:00,36.77,36.8,36.71,36.72,145900.0,26.1354,26.1567,26.0928,26.0999,145900.0
2011-09-15 14:35:00,36.71,36.72,36.69,36.69,116800.0,26.0928,26.0999,26.0785,26.0785,116800.0
2011-09-15 14:40:00,36.7,36.72,36.66,36.71,153100.0,26.0857,26.0999,26.0572,26.0928,153100.0
2011-09-15 14:45:00,36.72,36.75,36.68,36.72,205500.0,26.0999,26.1212,26.0714,26.0999,205500.0
2011-09-15 14:50:00,36.72,36.73,36.71,36.72,85700.0,26.0999,26.107,26.0928,26.0999,85700.0
2011-09-15 14:55:00,36.73,36.76,36.71,36.74,120200.0,26.107,26.1283,26.0928,26.1141,120200.0
2011-09-15 15:00:00,36.75,36.82,36.74,36.8,115500.0,26.1212,26.1709,26.1141,26.1567,115500.0
2011-09-15 15:05:00,36.8,36.83,36.8,36.8,104800.0,26.1567,26.1781,26.1567,26.1567,104800.0
2011-09-15 15:10:00,36.8,36.81,36.77,36.79,113800.0,26.1567,26.1638,26.1354,26.1496,113800.0
2011-09-15 15:15:00,36.8,36.82,36.75,36.76,88400.0,26.1567,26.1709,26.1212,26.1283,88400.0
2011-09-15 15:20:00,36.76,36.85,36.76,36.84,92000.0,26.1283,26.1923,26.1283,26.1852,92000.0
2011-09-15 15:25:00,36.84,36.84,36.74,36.75,134300.0,26.1852,26.1852,26.1141,26.1212,134300.0
2011-09-15 15:30:00,36.74,36.88,36.74,36.88,192900.0,26.1141,26.2136,26.1141,26.2136,192900.0
2011-09-15 15:35:00,36.88,36.94,36.85,36.94,157500.0,26.2136,26.2562,26.1923,26.2562,157500.0
2011-09-15 15:40:00,36.94,36.94,36.88,36.9,570300.0,26.2562,26.2562,26.2136,26.2278,570300.0
2011-09-15 15:45:00,36.9,36.9,36.86,36.89,449800.0,26.2278,26.2278,26.1994,26.2207,449800.0
2011-09-15 15:50:00,36.89,36.92,36.88,36.88,354700.0,26.2207,26.242,26.2136,26.2136,354700.0
2011-09-15 15:55:00,36.87,36.89,36.82,36.89,1158100.0,26.2065,26.2207,26.1709,26.2207,1158100.0
2011-09-16 09:30:00,37.21,37.21,36.62,36.64,2307300.0,26.4482,26.4482,26.0288,26.043,2307300.0
2011-09-16 09:35:00,36.64,36.71,36.62,36.66,221100.0,26.043,26.0928,26.0288,26.0572,221100.0
2011-09-16 09:40:00,36.66,36.8,36.66,36.73,243000.0,26.0572,26.1567,26.0572,26.107,243000.0
2011-09-16 09:45:00,36.75,36.86,36.63,36.77,307700.0,26.1212,26.1994,26.0359,26.1354,307700.0
2011-09-16 09:50:00,36.77,36.82,36.68,36.78,135000.0,26.1354,26.1709,26.0714,26.1425,135000.0
2011-09-16 09:55:00,36.78,36.78,36.47,36.49,260800.0,26.1425,26.1425,25.9222,25.9364,260800.0
2011-09-16 10:00:00,36.48,36.6,36.48,36.59,137000.0,25.9293,26.0146,25.9293,26.0075,137000.0
2011-09-16 10:05:00,36.6,36.62,36.54,36.57,138900.0,26.0146,26.0288,25.9719,25.9933,138900.0
2011-09-16 10:10:00,36.56,36.65,36.51,36.65,146000.0,25.9861,26.0501,25.9506,26.0501,146000.0
2011-09-16 10:15:00,36.65,36.68,36.6,36.62,62100.0,26.0501,26.0714,26.0146,26.0288,62100.0
2011-09-16 10:20:00,36.62,36.64,36.52,36.52,81200.0,26.0288,26.043,25.9577,25.9577,81200.0
2011-09-16 10:25:00,36.52,36.56,36.5,36.54,137400.0,25.9577,25.9861,25.9435,25.9719,137400.0
2011-09-16 10:30:00,36.53,36.55,36.49,36.53,146800.0,25.9648,25.979,25.9364,25.9648,146800.0
2011-09-16 10:35:00,36.53,36.54,36.49,36.52,89300.0,25.9648,25.9719,25.9364,25.9577,89300.0
2011-09-16 10:40:00,36.53,36.55,36.43,36.44,124200.0,25.9648,25.979,25.8937,25.9008,124200.0
2011-09-16 10:45:00,36.44,36.46,36.34,36.34,186800.0,25.9008,25.9151,25.8298,25.8298,186800.0
2011-09-16 10:50:00,36.35,36.39,36.33,36.33,106900.0,25.8369,25.8653,25.8227,25.8227,106900.0
2011-09-16 10:55:00,36.33,36.34,36.23,36.34,273000.0,25.8227,25.8298,25.7516,25.8298,273000.0
2011-09-16 11:00:00,36.34,36.36,36.28,36.3,249600.0,25.8298,25.844,25.7871,25.8013,249600.0
2011-09-16 11:05:00,36.3,36.33,36.28,36.33,139200.0,25.8013,25.8227,25.7871,25.8227,139200.0
2011-09-16 11:10:00,36.33,36.38,36.31,36.32,118300.0,25.8227,25.8582,25.8084,25.8156,118300.0
2011-09-16 11:15:00,36.32,36.35,36.27,36.33,70200.0,25.8156,25.8369,25.78,25.8227,70200.0
2011-09-16 11:20:00,36.32,36.36,36.29,36.31,78200.0,25.8156,25.844,25.7942,25.8084,78200.0
2011-09-16 11:25:00,36.32,36.36,36.27,36.33,92200.0,25.8156,25.844,25.78,25.8227,92200.0
2011-09-16 11:30:00,36.33,36.36,36.25,36.35,98000.0,25.8227,25.844,25.7658,25.8369,98000.0
2011-09-16 11:35:00,36.35,36.36,36.31,36.34,64600.0,25.8369,25.844,25.8084,25.8298,64600.0
2011-09-16 11:40:00,36.35,36.35,36.31,36.32,218300.0,25.8369,25.8369,25.8084,25.8156,218300.0
2011-09-16 11:45:00,36.32,36.33,36.29,36.3,81200.0,25.8156,25.8227,25.7942,25.8013,81200.0
2011-09-16 11:50:00,36.3,36.41,36.29,36.4,151100.0,25.8013,25.8795,25.7942,25.8724,151100.0
2011-09-16 11:55:00,36.4,36.43,36.38,36.38,52700.0,25.8724,25.8937,25.8582,25.8582,52700.0
2011-09-16 12:00:00,36.39,36.44,36.37,36.42,60900.0,25.8653,25.9008,25.8511,25.8866,60900.0
2011-09-16 12:05:00,36.42,36.49,36.41,36.49,56200.0,25.8866,25.9364,25.8795,25.9364,56200.0
2011-09-16 12:10:00,36.48,36.49,36.46,36.47,51600.0,25.9293,25.9364,25.9151,25.9222,51600.0
2011-09-16 12:15:00,36.47,36.5,36.47,36.48,73800.0,25.9222,25.9435,25.9222,25.9293,73800.0
2011-09-16 12:20:00,36.48,36.49,36.45,36.45,44600.0,25.9293,25.9364,25.908,25.908,44600.0
2011-09-16 12:25:00,36.45,36.52,36.41,36.5,125300.0,25.908,25.9577,25.8795,25.9435,125300.0
2011-09-16 12:30:00,36.5,36.54,36.49,36.53,48700.0,25.9435,25.9719,25.9364,25.9648,48700.0
2011-09-16 12:35:00,36.52,36.53,36.49,36.49,88600.0,25.9577,25.9648,25.9364,25.9364,88600.0
2011-09-16 12:40:00,36.49,36.5,36.42,36.42,49900.0,25.9364,25.9435,25.8866,25.8866,49900.0
2011-09-16 12:45:00,36.43,36.48,36.41,36.46,127200.0,25.8937,25.9293,25.8795,25.9151,127200.0
2011-09-16 12:50:00,36.46,36.47,36.43,36.46,72900.0,25.9151,25.9222,25.8937,25.9151,72900.0
2011-09-16 12:55:00,36.46,36.47,36.43,36.43,60600.0,25.9151,25.9222,25.8937,25.8937,60600.0
2011-09-16 13:00:00,36.44,36.44,36.37,36.37,79700.0,25.9008,25.9008,25.8511,25.8511,79700.0
2011-09-16 13:05:00,36.38,36.41,36.36,36.38,61800.0,25.8582,25.8795,25.844,25.8582,61800.0
2011-09-16 13:10:00,36.38,36.41,36.36,36.39,79300.0,25.8582,25.8795,25.844,25.8653,79300.0
2011-09-16 13:15:00,36.38,36.39,36.28,36.28,197800.0,25.8582,25.8653,25.7871,25.7871,197800.0
2011-09-16 13:20:00,36.28,36.3,36.28,36.3,123400.0,25.7871,25.8013,25.7871,25.8013,123400.0
2011-09-16 13:25:00,36.3,36.35,36.29,36.35,63200.0,25.8013,25.8369,25.7942,25.8369,63200.0
2011-09-16 13:30:00,36.35,36.35,36.29,36.29,92400.0,25.8369,25.8369,25.7942,25.7942,92400.0
2011-09-16 13:35:00,36.3,36.33,36.28,36.33,73500.0,25.8013,25.8227,25.7871,25.8227,73500.0
2011-09-16 13:40:00,36.33,36.35,36.32,36.34,37600.0,25.8227,25.8369,25.8156,25.8298,37600.0
2011-09-16 13:45:00,36.35,36.37,36.33,36.34,175100.0,25.8369,25.8511,25.8227,25.8298,175100.0
2011-09-16 13:50:00,36.34,36.36,36.32,36.33,84600.0,25.8298,25.844,25.8156,25.8227,84600.0
2011-09-16 13:55:00,36.32,36.35,36.32,36.32,58200.0,25.8156,25.8369,25.8156,25.8156,58200.0
2011-09-16 14:00:00,36.33,36.36,36.29,36.3,123000.0,25.8227,25.844,25.7942,25.8013,123000.0
2011-09-16 14:05:00,36.3,36.36,36.3,36.32,98000.0,25.8013,25.844,25.8013,25.8156,98000.0
2011-09-16 14:10:00,36.33,36.36,36.32,36.36,54400.0,25.8227,25.844,25.8156,25.844,54400.0
2011-09-16 14:15:00,36.36,36.36,36.33,36.34,89800.0,25.844,25.844,25.8227,25.8298,89800.0
2011-09-16 14:20:00,36.34,36.35,36.33,36.34,58000.0,25.8298,25.8369,25.8227,25.8298,58000.0
2011-09-16 14:25:00,36.34,36.36,36.34,36.36,52200.0,25.8298,25.844,25.8298,25.844,52200.0
2011-09-16 14:30:00,36.36,36.38,36.35,36.38,78500.0,25.844,25.8582,25.8369,25.8582,78500.0
2011-09-16 14:35:00,36.37,36.39,36.35,36.37,143700.0,25.8511,25.8653,25.8369,25.8511,143700.0
2011-09-16 14:40:00,36.37,36.37,36.33,36.37,110400.0,25.8511,25.8511,25.8227,25.8511,110400.0
2011-09-16 14:45:00,36.36,36.38,36.35,36.38,52500.0,25.844,25.8582,25.8369,25.8582,52500.0
2011-09-16 14:50:00,36.38,36.43,36.37,36.42,147900.0,25.8582,25.8937,25.8511,25.8866,147900.0
2011-09-16 14:55:00,36.43,36.44,36.4,36.41,122800.0,25.8937,25.9008,25.8724,25.8795,122800.0
2011-09-16 15:00:00,36.41,36.41,36.37,36.39,175300.0,25.8795,25.8795,25.8511,25.8653,175300.0
2011-09-16 15:05:00,36.39,36.39,36.32,36.32,141100.0,25.8653,25.8653,25.8156,25.8156,141100.0
2011-09-16 15:10:00,36.32,36.34,36.31,36.32,99000.0,25.8156,25.8298,25.8084,25.8156,99000.0
2011-09-16 15:15:00,36.31,36.35,36.31,36.35,98500.0,25.8084,25.8369,25.8084,25.8369,98500.0
2011-09-16 15:20:00,36.35,36.35,36.22,36.23,248500.0,25.8369,25.8369,25.7445,25.7516,248500.0
2011-09-16 15:25:00,36.23,36.23,36.17,36.18,306000.0,25.7516,25.7516,25.7089,25.716,306000.0
2011-09-16 15:30:00,36.18,36.21,36.17,36.2,267900.0,25.716,25.7374,25.7089,25.7303,267900.0
2011-09-16 15:35:00,36.2,36.21,36.18,36.2,190800.0,25.7303,25.7374,25.716,25.7303,190800.0
2011-09-16 15:40:00,36.2,36.22,36.19,36.22,249900.0,25.7303,25.7445,25.7232,25.7445,249900.0
2011-09-16 15:45:00,36.22,36.28,36.21,36.28,340300.0,25.7445,25.7871,25.7374,25.7871,340300.0
2011-09-16 15:50:00,36.28,36.29,36.22,36.23,246200.0,25.7871,25.7942,25.7445,25.7516,246200.0
2011-09-16 15:55:00,36.23,36.27,36.2,36.22,857000.0,25.7516,25.78,25.7303,25.7445,857000.0
2011-09-19 09:30:00,35.75,35.99,35.66,35.94,150900.0,25.4104,25.581,25.3464,25.5455,150900.0
2011-09-19 09:35:00,35.94,35.98,35.73,35.73,138400.0,25.5455,25.5739,25.3962,25.3962,138400.0
2011-09-19 09:40:00,35.74,35.78,35.63,35.64,210300.0,25.4033,25.4317,25.3251,25.3322,210300.0
2011-09-19 09:45:00,35.65,35.73,35.63,35.68,178000.0,25.3393,25.3962,25.3251,25.3607,178000.0
2011-09-19 09:50:00,35.68,35.76,35.66,35.76,159400.0,25.3607,25.4175,25.3464,25.4175,159400.0
2011-09-19 09:55:00,35.75,35.79,35.67,35.68,155400.0,25.4104,25.4388,25.3535,25.3607,155400.0
2011-09-19 10:00:00,35.67,35.7,35.63,35.65,196000.0,25.3535,25.3749,25.3251,25.3393,196000.0
2011-09-19 10:05:00,35.65,35.66,35.6,35.65,180500.0,25.3393,25.3464,25.3038,25.3393,180500.0
2011-09-19 10:10:00,35.64,35.67,35.6,35.64,80200.0,25.3322,25.3535,25.3038,25.3322,80200.0
2011-09-19 10:15:00,35.64,35.64,35.52,35.55,138500.0,25.3322,25.3322,25.2469,25.2683,138500.0
2011-09-19 10:20:00,35.55,35.56,35.45,35.47,188700.0,25.2683,25.2754,25.1972,25.2114,188700.0
2011-09-19 10:25:00,35.48,35.6,35.47,35.58,134400.0,25.2185,25.3038,25.2114,25.2896,134400.0
2011-09-19 10:30:00,35.57,35.6,35.54,35.6,117800.0,25.2825,25.3038,25.2611,25.3038,117800.0
2011-09-19 10:35:00,35.6,35.61,35.54,35.56,159200.0,25.3038,25.3109,25.2611,25.2754,159200.0
2011-09-19 10:40:00,35.55,35.6,35.55,35.58,118600.0,25.2683,25.3038,25.2683,25.2896,118600.0
2011-09-19 10:45:00,35.58,35.66,35.58,35.64,86900.0,25.2896,25.3464,25.2896,25.3322,86900.0
2011-09-19 10:50:00,35.63,35.66,35.62,35.66,58600.0,25.3251,25.3464,25.318,25.3464,58600.0
2011-09-19 10:55:00,35.66,35.7,35.64,35.69,67300.0,25.3464,25.3749,25.3322,25.3678,67300.0
2011-09-19 11:00:00,35.69,35.74,35.67,35.73,93600.0,25.3678,25.4033,25.3535,25.3962,93600.0
2011-09-19 11:05:00,35.73,35.75,35.69,35.74,79900.0,25.3962,25.4104,25.3678,25.4033,79900.0
2011-09-19 11:10:00,35.73,35.75,35.66,35.75,83400.0,25.3962,25.4104,25.3464,25.4104,83400.0
2011-09-19 11:15:00,35.75,35.76,35.71,35.72,74800.0,25.4104,25.4175,25.382,25.3891,74800.0
2011-09-19 11:20:00,35.72,35.76,35.71,35.74,119100.0,25.3891,25.4175,25.382,25.4033,119100.0
2011-09-19 11:25:00,35.74,35.74,35.7,35.7,66400.0,25.4033,25.4033,25.3749,25.3749,66400.0
2011-09-19 11:30:00,35.7,35.71,35.67,35.67,66000.0,25.3749,25.382,25.3535,25.3535,66000.0
2011-09-19 11:35:00,35.69,35.71,35.68,35.7,74100.0,25.3678,25.382,25.3607,25.3749,74100.0
2011-09-19 11:40:00,35.71,35.75,35.7,35.74,59400.0,25.382,25.4104,25.3749,25.4033,59400.0
2011-09-19 11:45:00,35.73,35.82,35.73,35.81,52500.0,25.3962,25.4602,25.3962,25.4531,52500.0
2011-09-19 11:50:00,35.81,35.83,35.8,35.81,56200.0,25.4531,25.4673,25.4459,25.4531,56200.0
2011-09-19 11:55:00,35.81,35.83,35.78,35.78,82700.0,25.4531,25.4673,25.4317,25.4317,82700.0
2011-09-19 12:00:00,35.79,35.84,35.79,35.84,24800.0,25.4388,25.4744,25.4388,25.4744,24800.0
2011-09-19 12:05:00,35.84,35.85,35.8,35.81,42600.0,25.4744,25.4815,25.4459,25.4531,42600.0
2011-09-19 12:10:00,35.82,35.82,35.77,35.8,48100.0,25.4602,25.4602,25.4246,25.4459,48100.0
2011-09-19 12:15:00,35.79,35.8,35.75,35.78,47800.0,25.4388,25.4459,25.4104,25.4317,47800.0
2011-09-19 12:20:00,35.79,35.8,35.72,35.74,43300.0,25.4388,25.4459,25.3891,25.4033,43300.0
2011-09-19 12:25:00,35.74,35.78,35.72,35.77,53400.0,25.4033,25.4317,25.3891,25.4246,53400.0
2011-09-19 12:30:00,35.78,35.78,35.75,35.76,34900.0,25.4317,25.4317,25.4104,25.4175,34900.0
2011-09-19 12:35:00,35.77,35.77,35.7,35.74,38600.0,25.4246,25.4246,25.3749,25.4033,38600.0
2011-09-19 12:40:00,35.73,35.77,35.72,35.77,50600.0,25.3962,25.4246,25.3891,25.4246,50600.0
2011-09-19 12:45:00,35.77,35.77,35.67,35.68,48300.0,25.4246,25.4246,25.3535,25.3607,48300.0
2011-09-19 12:50:00,35.68,35.71,35.66,35.67,36300.0,25.3607,25.382,25.3464,25.3535,36300.0
2011-09-19 12:55:00,35.67,35.68,35.66,35.67,42500.0,25.3535,25.3607,25.3464,25.3535,42500.0
2011-09-19 13:00:00,35.67,35.69,35.66,35.69,65200.0,25.3535,25.3678,25.3464,25.3678,65200.0
2011-09-19 13:05:00,35.69,35.69,35.66,35.67,88400.0,25.3678,25.3678,25.3464,25.3535,88400.0
2011-09-19 13:10:00,35.67,35.67,35.61,35.62,74800.0,25.3535,25.3535,25.3109,25.318,74800.0
2011-09-19 13:15:00,35.61,35.63,35.57,35.6,86300.0,25.3109,25.3251,25.2825,25.3038,86300.0
2011-09-19 13:20:00,35.6,35.7,35.59,35.7,27400.0,25.3038,25.3749,25.2967,25.3749,27400.0
2011-09-19 13:25:00,35.7,35.72,35.64,35.68,57200.0,25.3749,25.3891,25.3322,25.3607,57200.0
2011-09-19 13:30:00,35.68,35.68,35.6,35.61,97800.0,25.3607,25.3607,25.3038,25.3109,97800.0
2011-09-19 13:35:00,35.6,35.61,35.57,35.6,77500.0,25.3038,25.3109,25.2825,25.3038,77500.0
2011-09-19 13:40:00,35.61,35.62,35.6,35.61,58300.0,25.3109,25.318,25.3038,25.3109,58300.0
2011-09-19 13:45:00,35.61,35.64,35.61,35.63,47100.0,25.3109,25.3322,25.3109,25.3251,47100.0
2011-09-19 13:50:00,35.63,35.64,35.59,35.6,93300.0,25.3251,25.3322,25.2967,25.3038,93300.0
2011-09-19 13:55:00,35.61,35.63,35.58,35.58,51400.0,25.3109,25.3251,25.2896,25.2896,51400.0
2011-09-19 14:00:00,35.59,35.59,35.58,35.59,52500.0,25.2967,25.2967,25.2896,25.2967,52500.0
2011-09-19 14:05:00,35.59,35.61,35.58,35.59,229400.0,25.2967,25.3109,25.2896,25.2967,229400.0
2011-09-19 14:10:00,35.59,35.61,35.59,35.6,114600.0,25.2967,25.3109,25.2967,25.3038,114600.0
2011-09-19 14:15:00,35.59,35.61,35.59,35.61,96400.0,25.2967,25.3109,25.2967,25.3109,96400.0
2011-09-19 14:20:00,35.59,35.62,35.57,35.57,90400.0,25.2967,25.318,25.2825,25.2825,90400.0
2011-09-19 14:25:00,35.58,35.62,35.58,35.59,121100.0,25.2896,25.318,25.2896,25.2967,121100.0
2011-09-19 14:30:00,35.59,35.61,35.59,35.6,64900.0,25.2967,25.3109,25.2967,25.3038,64900.0
2011-09-19 14:35:00,35.6,35.65,35.59,35.65,72500.0,25.3038,25.3393,25.2967,25.3393,72500.0
2011-09-19 14:40:00,35.65,35.69,35.63,35.69,48300.0,25.3393,25.3678,25.3251,25.3678,48300.0
2011-09-19 14:45:00,35.68,35.69,35.62,35.66,134700.0,25.3607,25.3678,25.318,25.3464,134700.0
2011-09-19 14:50:00,35.67,35.72,35.64,35.66,129800.0,25.3535,25.3891,25.3322,25.3464,129800.0
2011-09-19 14:55:00,35.66,35.66,35.57,35.59,181700.0,25.3464,25.3464,25.2825,25.2967,181700.0
2011-09-19 15:00:00,35.59,35.6,35.57,35.58,145100.0,25.2967,25.3038,25.2825,25.2896,145100.0
2011-09-19 15:05:00,35.58,35.6,35.55,35.55,79200.0,25.2896,25.3038,25.2683,25.2683,79200.0
2011-09-19 15:10:00,35.56,35.72,35.55,35.68,231400.0,25.2754,25.3891,25.2683,25.3607,231400.0
2011-09-19 15:15:00,35.68,35.8,35.67,35.74,232300.0,25.3607,25.4459,25.3535,25.4033,232300.0
2011-09-19 15:20:00,35.73,35.77,35.69,35.7,432900.0,25.3962,25.4246,25.3678,25.3749,432900.0
2011-09-19 15:25:00,35.7,35.79,35.67,35.79,229400.0,25.3749,25.4388,25.3535,25.4388,229400.0
2011-09-19 15:30:00,35.79,35.8,35.76,35.78,438800.0,25.4388,25.4459,25.4175,25.4317,438800.0
2011-09-19 15:35:00,35.77,35.79,35.74,35.74,396400.0,25.4246,25.4388,25.4033,25.4033,396400.0
2011-09-19 15:40:00,35.75,35.77,35.72,35.76,325900.0,25.4104,25.4246,25.3891,25.4175,325900.0
2011-09-19 15:45:00,35.76,35.78,35.67,35.73,380000.0,25.4175,25.4317,25.3535,25.3962,380000.0
2011-09-19 15:50:00,35.73,35.75,35.69,35.75,271800.0,25.3962,25.4104,25.3678,25.4104,271800.0
2011-09-19 15:55:00,35.75,35.79,35.68,35.7,558300.0,25.4104,25.4388,25.3607,25.3749,558300.0
2011-09-20 09:30:00,35.89,35.89,35.75,35.75,88800.0,25.5099,25.5099,25.4104,25.4104,88800.0
2011-09-20 09:35:00,35.74,35.84,35.68,35.75,101300.0,25.4033,25.4744,25.3607,25.4104,101300.0
2011-09-20 09:40:00,35.75,35.76,35.58,35.64,124600.0,25.4104,25.4175,25.2896,25.3322,124600.0
2011-09-20 09:45:00,35.63,35.71,35.57,35.67,139100.0,25.3251,25.382,25.2825,25.3535,139100.0
2011-09-20 09:50:00,35.68,35.72,35.62,35.67,63100.0,25.3607,25.3891,25.318,25.3535,63100.0
2011-09-20 09:55:00,35.67,35.71,35.59,35.68,70000.0,25.3535,25.382,25.2967,25.3607,70000.0
2011-09-20 10:00:00,35.69,35.8,35.67,35.69,123000.0,25.3678,25.4459,25.3535,25.3678,123000.0
2011-09-20 10:05:00,35.69,35.73,35.63,35.68,68500.0,25.3678,25.3962,25.3251,25.3607,68500.0
2011-09-20 10:10:00,35.68,35.79,35.64,35.79,49700.0,25.3607,25.4388,25.3322,25.4388,49700.0
2011-09-20 10:15:00,35.8,35.89,35.75,35.86,100900.0,25.4459,25.5099,25.4104,25.4886,100900.0
2011-09-20 10:20:00,35.86,35.88,35.8,35.88,114900.0,25.4886,25.5028,25.4459,25.5028,114900.0
2011-09-20 10:25:00,35.87,35.91,35.85,35.85,104000.0,25.4957,25.5241,25.4815,25.4815,104000.0
2011-09-20 10:30:00,35.86,35.89,35.85,35.88,55900.0,25.4886,25.5099,25.4815,25.5028,55900.0
2011-09-20 10:35:00,35.88,36.09,35.86,36.01,144800.0,25.5028,25.6521,25.4886,25.5952,144800.0
2011-09-20 10:40:00,36.01,36.1,36.01,36.04,101100.0,25.5952,25.6592,25.5952,25.6165,101100.0
2011-09-20 10:45:00,36.04,36.13,36.03,36.09,495800.0,25.6165,25.6805,25.6094,25.6521,495800.0
2011-09-20 10:50:00,36.09,36.1,35.93,35.98,263100.0,25.6521,25.6592,25.5384,25.5739,263100.0
2011-09-20 10:55:00,35.98,36.01,35.94,36.01,96800.0,25.5739,25.5952,25.5455,25.5952,96800.0
2011-09-20 11:00:00,36.0,36.05,35.98,35.99,192400.0,25.5881,25.6236,25.5739,25.581,192400.0
2011-09-20 11:05:00,35.98,36.01,35.95,35.96,188900.0,25.5739,25.5952,25.5526,25.5597,188900.0
2011-09-20 11:10:00,35.96,36.0,35.95,35.99,214700.0,25.5597,25.5881,25.5526,25.581,214700.0
2011-09-20 11:15:00,35.99,36.0,35.96,35.98,99600.0,25.581,25.5881,25.5597,25.5739,99600.0
2011-09-20 11:20:00,35.98,36.0,35.93,36.0,53500.0,25.5739,25.5881,25.5384,25.5881,53500.0
2011-09-20 11:25:00,36.0,36.0,35.96,35.99,61000.0,25.5881,25.5881,25.5597,25.581,61000.0
2011-09-20 11:30:00,35.99,36.0,35.9,35.94,87000.0,25.581,25.5881,25.517,25.5455,87000.0
2011-09-20 11:35:00,35.93,35.95,35.9,35.91,32600.0,25.5384,25.5526,25.517,25.5241,32600.0
2011-09-20 11:40:00,35.9,35.95,35.89,35.94,86600.0,25.517,25.5526,25.5099,25.5455,86600.0
2011-09-20 11:45:00,35.95,35.95,35.93,35.93,47000.0,25.5526,25.5526,25.5384,25.5384,47000.0
2011-09-20 11:50:00,35.94,35.94,35.93,35.94,47300.0,25.5455,25.5455,25.5384,25.5455,47300.0
2011-09-20 11:55:00,35.94,35.94,35.9,35.94,96100.0,25.5455,25.5455,25.517,25.5455,96100.0
2011-09-20 12:00:00,35.94,35.94,35.9,35.9,79600.0,25.5455,25.5455,25.517,25.517,79600.0
2011-09-20 12:05:00,35.91,35.96,35.91,35.95,134500.0,25.5241,25.5597,25.5241,25.5526,134500.0
2011-09-20 12:10:00,35.95,35.96,35.9,35.94,90500.0,25.5526,25.5597,25.517,25.5455,90500.0
2011-09-20 12:15:00,35.93,36.0,35.93,35.94,63600.0,25.5384,25.5881,25.5384,25.5455,63600.0
2011-09-20 12:20:00,35.95,36.0,35.95,36.0,42000.0,25.5526,25.5881,25.5526,25.5881,42000.0
2011-09-20 12:25:00,36.0,36.02,36.0,36.01,118900.0,25.5881,25.6023,25.5881,25.5952,118900.0
2011-09-20 12:30:00,36.01,36.04,35.99,36.04,54900.0,25.5952,25.6165,25.581,25.6165,54900.0
2011-09-20 12:35:00,36.03,36.04,35.98,36.0,101000.0,25.6094,25.6165,25.5739,25.5881,101000.0
2011-09-20 12:40:00,36.01,36.04,35.99,36.01,116100.0,25.5952,25.6165,25.581,25.5952,116100.0
2011-09-20 12:45:00,36.01,36.05,35.99,36.0,37900.0,25.5952,25.6236,25.581,25.5881,37900.0
2011-09-20 12:50:00,36.0,36.11,36.0,36.1,105500.0,25.5881,25.6663,25.5881,25.6592,105500.0
2011-09-20 12:55:00,36.1,36.16,36.09,36.12,75100.0,25.6592,25.7018,25.6521,25.6734,75100.0
2011-09-20 13:00:00,36.13,36.16,36.1,36.16,88800.0,25.6805,25.7018,25.6592,25.7018,88800.0
2011-09-20 13:05:00,36.16,36.16,36.13,36.14,76900.0,25.7018,25.7018,25.6805,25.6876,76900.0
2011-09-20 13:10:00,36.15,36.24,36.15,36.23,79900.0,25.6947,25.7587,25.6947,25.7516,79900.0
2011-09-20 13:15:00,36.24,36.26,36.21,36.23,73700.0,25.7587,25.7729,25.7374,25.7516,73700.0
2011-09-20 13:20:00,36.22,36.23,36.19,36.23,56400.0,25.7445,25.7516,25.7232,25.7516,56400.0
2011-09-20 13:25:00,36.23,36.25,36.21,36.23,34300.0,25.7516,25.7658,25.7374,25.7516,34300.0
2011-09-20 13:30:00,36.23,36.24,36.2,36.22,37300.0,25.7516,25.7587,25.7303,25.7445,37300.0
2011-09-20 13:35:00,36.22,36.24,36.18,36.18,43700.0,25.7445,25.7587,25.716,25.716,43700.0
2011-09-20 13:40:00,36.17,36.19,36.14,36.14,164500.0,25.7089,25.7232,25.6876,25.6876,164500.0
2011-09-20 13:45:00,36.13,36.21,36.12,36.2,65400.0,25.6805,25.7374,25.6734,25.7303,65400.0
2011-09-20 13:50:00,36.2,36.2,36.13,36.19,124300.0,25.7303,25.7303,25.6805,25.7232,124300.0
2011-09-20 13:55:00,36.19,36.22,36.18,36.18,151700.0,25.7232,25.7445,25.716,25.716,151700.0
2011-09-20 14:00:00,36.19,36.2,36.15,36.18,76500.0,25.7232,25.7303,25.6947,25.716,76500.0
2011-09-20 14:05:00,36.17,36.3,36.17,36.3,168500.0,25.7089,25.8013,25.7089,25.8013,168500.0
2011-09-20 14:10:00,36.29,36.34,36.29,36.33,118800.0,25.7942,25.8298,25.7942,25.8227,118800.0
2011-09-20 14:15:00,36.33,36.34,36.32,36.32,122300.0,25.8227,25.8298,25.8156,25.8156,122300.0
2011-09-20 14:20:00,36.33,36.33,36.22,36.26,72100.0,25.8227,25.8227,25.7445,25.7729,72100.0
2011-09-20 14:25:00,36.25,36.27,36.23,36.25,153200.0,25.7658,25.78,25.7516,25.7658,153200.0
2011-09-20 14:30:00,36.24,36.3,36.15,36.2,188300.0,25.7587,25.8013,25.6947,25.7303,188300.0
2011-09-20 14:35:00,36.19,36.23,36.18,36.19,106100.0,25.7232,25.7516,25.716,25.7232,106100.0
2011-09-20 14:40:00,36.19,36.21,36.12,36.16,132800.0,25.7232,25.7374,25.6734,25.7018,132800.0
2011-09-20 14:45:00,36.15,36.16,36.12,36.14,78300.0,25.6947,25.7018,25.6734,25.6876,78300.0
2011-09-20 14:50:00,36.13,36.21,36.13,36.21,97500.0,25.6805,25.7374,25.6805,25.7374,97500.0
2011-09-20 14:55:00,36.22,36.22,36.15,36.15,67700.0,25.7445,25.7445,25.6947,25.6947,67700.0
2011-09-20 15:00:00,36.14,36.2,36.08,36.08,112100.0,25.6876,25.7303,25.645,25.645,112100.0
2011-09-20 15:05:00,36.08,36.08,35.99,36.01,62700.0,25.645,25.645,25.581,25.5952,62700.0
2011-09-20 15:10:00,36.02,36.07,36.0,36.05,122600.0,25.6023,25.6379,25.5881,25.6236,122600.0
2011-09-20 15:15:00,36.05,36.06,36.01,36.01,87300.0,25.6236,25.6308,25.5952,25.5952,87300.0
2011-09-20 15:20:00,36.01,36.02,35.95,35.96,86500.0,25.5952,25.6023,25.5526,25.5597,86500.0
2011-09-20 15:25:00,35.95,35.98,35.93,35.93,151200.0,25.5526,25.5739,25.5384,25.5384,151200.0
2011-09-20 15:30:00,35.93,35.97,35.93,35.93,248400.0,25.5384,25.5668,25.5384,25.5384,248400.0
2011-09-20 15:35:00,35.93,35.96,35.9,35.93,224400.0,25.5384,25.5597,25.517,25.5384,224400.0
2011-09-20 15:40:00,35.92,35.95,35.85,35.87,230700.0,25.5312,25.5526,25.4815,25.4957,230700.0
2011-09-20 15:45:00,35.87,35.87,35.81,35.87,308000.0,25.4957,25.4957,25.4531,25.4957,308000.0
2011-09-20 15:50:00,35.87,35.88,35.79,35.84,374200.0,25.4957,25.5028,25.4388,25.4744,374200.0
2011-09-20 15:55:00,35.84,35.84,35.78,35.81,458800.0,25.4744,25.4744,25.4317,25.4531,458800.0
2011-09-21 09:30:00,35.74,35.9,35.68,35.85,131100.0,25.4033,25.517,25.3607,25.4815,131100.0
2011-09-21 09:35:00,35.85,35.97,35.85,35.95,140400.0,25.4815,25.5668,25.4815,25.5526,140400.0
2011-09-21 09:40:00,35.95,35.95,35.73,35.78,121400.0,25.5526,25.5526,25.3962,25.4317,121400.0
2011-09-21 09:45:00,35.79,35.82,35.7,35.73,114300.0,25.4388,25.4602,25.3749,25.3962,114300.0
2011-09-21 09:50:00,35.72,35.91,35.65,35.91,169400.0,25.3891,25.5241,25.3393,25.5241,169400.0
2011-09-21 09:55:00,35.91,35.92,35.8,35.86,74000.0,25.5241,25.5312,25.4459,25.4886,74000.0
2011-09-21 10:00:00,35.86,35.93,35.85,35.92,103700.0,25.4886,25.5384,25.4815,25.5312,103700.0
2011-09-21 10:05:00,35.92,35.95,35.9,35.91,49700.0,25.5312,25.5526,25.517,25.5241,49700.0
2011-09-21 10:10:00,35.92,35.95,35.9,35.94,74700.0,25.5312,25.5526,25.517,25.5455,74700.0
2011-09-21 10:15:00,35.93,36.01,35.93,35.98,80200.0,25.5384,25.5952,25.5384,25.5739,80200.0
2011-09-21 10:20:00,35.98,36.01,35.92,35.98,74300.0,25.5739,25.5952,25.5312,25.5739,74300.0
2011-09-21 10:25:00,35.98,35.98,35.92,35.97,52200.0,25.5739,25.5739,25.5312,25.5668,52200.0
2011-09-21 10:30:00,35.98,36.01,35.93,35.95,81000.0,25.5739,25.5952,25.5384,25.5526,81000.0
2011-09-21 10:35:00,35.94,35.95,35.9,35.92,101400.0,25.5455,25.5526,25.517,25.5312,101400.0
2011-09-21 10:40:00,35.93,35.96,35.91,35.96,70600.0,25.5384,25.5597,25.5241,25.5597,70600.0
2011-09-21 10:45:00,35.95,35.96,35.89,35.9,99300.0,25.5526,25.5597,25.5099,25.517,99300.0
2011-09-21 10:50:00,35.9,35.91,35.88,35.88,107900.0,25.517,25.5241,25.5028,25.5028,107900.0
2011-09-21 10:55:00,35.88,35.93,35.83,35.92,161600.0,25.5028,25.5384,25.4673,25.5312,161600.0
2011-09-21 11:00:00,35.91,35.96,35.89,35.93,110000.0,25.5241,25.5597,25.5099,25.5384,110000.0
2011-09-21 11:05:00,35.94,35.95,35.91,35.91,104100.0,25.5455,25.5526,25.5241,25.5241,104100.0
2011-09-21 11:10:00,35.91,36.0,35.89,35.94,129300.0,25.5241,25.5881,25.5099,25.5455,129300.0
2011-09-21 11:15:00,35.94,35.95,35.87,35.93,91100.0,25.5455,25.5526,25.4957,25.5384,91100.0
2011-09-21 11:20:00,35.93,35.96,35.91,35.96,85500.0,25.5384,25.5597,25.5241,25.5597,85500.0
2011-09-21 11:25:00,35.95,35.97,35.92,35.94,81900.0,25.5526,25.5668,25.5312,25.5455,81900.0
2011-09-21 11:30:00,35.95,35.99,35.94,35.97,48800.0,25.5526,25.581,25.5455,25.5668,48800.0
2011-09-21 11:35:00,35.96,36.0,35.96,35.98,47000.0,25.5597,25.5881,25.5597,25.5739,47000.0
2011-09-21 11:40:00,35.98,35.99,35.95,35.97,41700.0,25.5739,25.581,25.5526,25.5668,41700.0
2011-09-21 11:45:00,35.97,36.0,35.97,35.98,81700.0,25.5668,25.5881,25.5668,25.5739,81700.0
2011-09-21 11:50:00,35.96,35.99,35.96,35.98,42100.0,25.5597,25.581,25.5597,25.5739,42100.0
2011-09-21 11:55:00,35.98,36.0,35.94,35.96,67400.0,25.5739,25.5881,25.5455,25.5597,67400.0
2011-09-21 12:00:00,35.96,35.99,35.95,35.98,35800.0,25.5597,25.581,25.5526,25.5739,35800.0
2011-09-21 12:05:00,35.97,35.98,35.91,35.91,51000.0,25.5668,25.5739,25.5241,25.5241,51000.0
2011-09-21 12:10:00,35.91,35.93,35.88,35.89,95800.0,25.5241,25.5384,25.5028,25.5099,95800.0
2011-09-21 12:15:00,35.89,35.95,35.89,35.95,35600.0,25.5099,25.5526,25.5099,25.5526,35600.0
2011-09-21 12:20:00,35.94,35.97,35.9,35.96,49200.0,25.5455,25.5668,25.517,25.5597,49200.0
2011-09-21 12:25:00,35.97,35.97,35.84,35.85,150600.0,25.5668,25.5668,25.4744,25.4815,150600.0
2011-09-21 12:30:00,35.85,35.92,35.85,35.89,69400.0,25.4815,25.5312,25.4815,25.5099,69400.0
2011-09-21 12:35:00,35.89,36.0,35.89,35.97,60200.0,25.5099,25.5881,25.5099,25.5668,60200.0
2011-09-21 12:40:00,35.98,36.0,35.95,35.99,34000.0,25.5739,25.5881,25.5526,25.581,34000.0
2011-09-21 12:45:00,35.99,35.99,35.86,35.88,65000.0,25.581,25.581,25.4886,25.5028,65000.0
2011-09-21 12:50:00,35.88,35.89,35.82,35.85,48500.0,25.5028,25.5099,25.4602,25.4815,48500.0
2011-09-21 12:55:00,35.85,35.92,35.84,35.91,67600.0,25.4815,25.5312,25.4744,25.5241,67600.0
2011-09-21 13:00:00,35.92,35.95,35.87,35.9,50000.0,25.5312,25.5526,25.4957,25.517,50000.0
2011-09-21 13:05:00,35.91,35.98,35.89,35.95,56100.0,25.5241,25.5739,25.5099,25.5526,56100.0
2011-09-21 13:10:00,35.94,35.97,35.89,35.91,64400.0,25.5455,25.5668,25.5099,25.5241,64400.0
2011-09-21 13:15:00,35.92,35.93,35.89,35.91,70600.0,25.5312,25.5384,25.5099,25.5241,70600.0
2011-09-21 13:20:00,35.91,35.96,35.9,35.95,47800.0,25.5241,25.5597,25.517,25.5526,47800.0
2011-09-21 13:25:00,35.96,35.98,35.91,35.93,44500.0,25.5597,25.5739,25.5241,25.5384,44500.0
2011-09-21 13:30:00,35.93,35.94,35.86,35.88,54400.0,25.5384,25.5455,25.4886,25.5028,54400.0
2011-09-21 13:35:00,35.89,35.93,35.88,35.92,65700.0,25.5099,25.5384,25.5028,25.5312,65700.0
2011-09-21 13:40:00,35.92,35.95,35.89,35.9,38500.0,25.5312,25.5526,25.5099,25.517,38500.0
2011-09-21 13:45:00,35.91,35.93,35.89,35.9,32700.0,25.5241,25.5384,25.5099,25.517,32700.0
2011-09-21 13:50:00,35.91,35.96,35.9,35.96,43100.0,25.5241,25.5597,25.517,25.5597,43100.0
2011-09-21 13:55:00,35.96,35.98,35.95,35.96,54900.0,25.5597,25.5739,25.5526,25.5597,54900.0
2011-09-21 14:00:00,35.95,36.0,35.94,36.0,69500.0,25.5526,25.5881,25.5455,25.5881,69500.0
2011-09-21 14:05:00,35.99,36.0,35.95,35.97,67400.0,25.581,25.5881,25.5526,25.5668,67400.0
2011-09-21 14:10:00,35.97,36.03,35.94,35.98,127500.0,25.5668,25.6094,25.5455,25.5739,127500.0
2011-09-21 14:15:00,35.97,36.0,35.94,36.0,48100.0,25.5668,25.5881,25.5455,25.5881,48100.0
2011-09-21 14:20:00,35.99,36.17,35.79,35.94,232300.0,25.581,25.7089,25.4388,25.5455,232300.0
2011-09-21 14:25:00,35.94,35.98,35.73,35.9,236100.0,25.5455,25.5739,25.3962,25.517,236100.0
2011-09-21 14:30:00,35.89,35.99,35.84,35.84,126600.0,25.5099,25.581,25.4744,25.4744,126600.0
2011-09-21 14:35:00,35.84,35.84,35.54,35.67,149400.0,25.4744,25.4744,25.2611,25.3535,149400.0
2011-09-21 14:40:00,35.67,35.71,35.55,35.64,101700.0,25.3535,25.382,25.2683,25.3322,101700.0
2011-09-21 14:45:00,35.63,35.78,35.62,35.77,130800.0,25.3251,25.4317,25.318,25.4246,130800.0
2011-09-21 14:50:00,35.77,35.78,35.69,35.75,96100.0,25.4246,25.4317,25.3678,25.4104,96100.0
2011-09-21 14:55:00,35.75,35.78,35.67,35.67,65700.0,25.4104,25.4317,25.3535,25.3535,65700.0
2011-09-21 15:00:00,35.67,35.82,35.62,35.82,116800.0,25.3535,25.4602,25.318,25.4602,116800.0
2011-09-21 15:05:00,35.81,35.82,35.72,35.81,101200.0,25.4531,25.4602,25.3891,25.4531,101200.0
2011-09-21 15:10:00,35.81,35.88,35.77,35.81,99200.0,25.4531,25.5028,25.4246,25.4531,99200.0
2011-09-21 15:15:00,35.8,35.85,35.76,35.83,106100.0,25.4459,25.4815,25.4175,25.4673,106100.0
2011-09-21 15:20:00,35.83,35.87,35.68,35.74,123200.0,25.4673,25.4957,25.3607,25.4033,123200.0
2011-09-21 15:25:00,35.75,35.75,35.65,35.68,90000.0,25.4104,25.4104,25.3393,25.3607,90000.0
2011-09-21 15:30:00,35.68,35.71,35.53,35.54,105000.0,25.3607,25.382,25.254,25.2611,105000.0
2011-09-21 15:35:00,35.54,35.59,35.38,35.42,175100.0,25.2611,25.2967,25.1474,25.1759,175100.0
2011-09-21 15:40:00,35.41,35.52,35.39,35.51,177100.0,25.1687,25.2469,25.1545,25.2398,177100.0
2011-09-21 15:45:00,35.52,35.6,35.51,35.55,311200.0,25.2469,25.3038,25.2398,25.2683,311200.0
2011-09-21 15:50:00,35.54,35.54,35.37,35.42,302400.0,25.2611,25.2611,25.1403,25.1759,302400.0
2011-09-21 15:55:00,35.43,35.44,35.31,35.31,645700.0,25.183,25.1901,25.0977,25.0977,645700.0
2011-09-22 09:30:00,34.33,34.59,34.19,34.43,293100.0,24.4011,24.5859,24.3016,24.4722,293100.0
2011-09-22 09:35:00,34.44,34.65,34.41,34.63,394300.0,24.4793,24.6286,24.458,24.6143,394300.0
2011-09-22 09:40:00,34.63,34.71,34.49,34.5,322800.0,24.6143,24.6712,24.5148,24.5219,322800.0
2011-09-22 09:45:00,34.5,34.56,34.33,34.42,323900.0,24.5219,24.5646,24.4011,24.4651,323900.0
2011-09-22 09:50:00,34.43,34.58,34.33,34.57,271900.0,24.4722,24.5788,24.4011,24.5717,271900.0
2011-09-22 09:55:00,34.58,34.69,34.54,34.61,368400.0,24.5788,24.657,24.5504,24.6001,368400.0
2011-09-22 10:00:00,34.61,34.88,34.56,34.82,353400.0,24.6001,24.792,24.5646,24.7494,353400.0
2011-09-22 10:05:00,34.82,34.82,34.67,34.72,126800.0,24.7494,24.7494,24.6428,24.6783,126800.0
2011-09-22 10:10:00,34.73,34.73,34.62,34.72,132100.0,24.6854,24.6854,24.6072,24.6783,132100.0
2011-09-22 10:15:00,34.73,34.81,34.67,34.77,136200.0,24.6854,24.7423,24.6428,24.7138,136200.0
2011-09-22 10:20:00,34.77,34.88,34.72,34.72,172400.0,24.7138,24.792,24.6783,24.6783,172400.0
2011-09-22 10:25:00,34.72,34.77,34.66,34.72,128500.0,24.6783,24.7138,24.6357,24.6783,128500.0
2011-09-22 10:30:00,34.73,34.83,34.64,34.76,155700.0,24.6854,24.7565,24.6214,24.7067,155700.0
2011-09-22 10:35:00,34.75,34.76,34.62,34.63,164700.0,24.6996,24.7067,24.6072,24.6143,164700.0
2011-09-22 10:40:00,34.63,34.79,34.62,34.78,110700.0,24.6143,24.7281,24.6072,24.721,110700.0
2011-09-22 10:45:00,34.79,34.81,34.66,34.68,130700.0,24.7281,24.7423,24.6357,24.6499,130700.0
2011-09-22 10:50:00,34.69,34.69,34.53,34.59,129000.0,24.657,24.657,24.5433,24.5859,129000.0
2011-09-22 10:55:00,34.57,34.68,34.5,34.51,139100.0,24.5717,24.6499,24.5219,24.529,139100.0
2011-09-22 11:00:00,34.51,34.61,34.49,34.53,153400.0,24.529,24.6001,24.5148,24.5433,153400.0
2011-09-22 11:05:00,34.53,34.55,34.47,34.47,111300.0,24.5433,24.5575,24.5006,24.5006,111300.0
2011-09-22 11:10:00,34.47,34.56,34.47,34.48,127200.0,24.5006,24.5646,24.5006,24.5077,127200.0
2011-09-22 11:15:00,34.48,34.56,34.45,34.55,136000.0,24.5077,24.5646,24.4864,24.5575,136000.0
2011-09-22 11:20:00,34.55,34.62,34.48,34.62,139300.0,24.5575,24.6072,24.5077,24.6072,139300.0
2011-09-22 11:25:00,34.62,34.62,34.51,34.6,121500.0,24.6072,24.6072,24.529,24.593,121500.0
2011-09-22 11:30:00,34.59,34.73,34.58,34.72,283200.0,24.5859,24.6854,24.5788,24.6783,283200.0
2011-09-22 11:35:00,34.71,34.73,34.64,34.65,106900.0,24.6712,24.6854,24.6214,24.6286,106900.0
2011-09-22 11:40:00,34.65,34.66,34.52,34.66,88200.0,24.6286,24.6357,24.5362,24.6357,88200.0
2011-09-22 11:45:00,34.66,34.77,34.63,34.66,169300.0,24.6357,24.7138,24.6143,24.6357,169300.0
2011-09-22 11:50:00,34.65,34.67,34.5,34.53,93000.0,24.6286,24.6428,24.5219,24.5433,93000.0
2011-09-22 11:55:00,34.53,34.58,34.41,34.41,61000.0,24.5433,24.5788,24.458,24.458,61000.0
2011-09-22 12:00:00,34.41,34.49,34.39,34.41,99200.0,24.458,24.5148,24.4437,24.458,99200.0
2011-09-22 12:05:00,34.41,34.47,34.35,34.46,79600.0,24.458,24.5006,24.4153,24.4935,79600.0
2011-09-22 12:10:00,34.46,34.5,34.45,34.47,50200.0,24.4935,24.5219,24.4864,24.5006,50200.0
2011-09-22 12:15:00,34.47,34.5,34.4,34.48,90800.0,24.5006,24.5219,24.4509,24.5077,90800.0
2011-09-22 12:20:00,34.48,34.49,34.39,34.46,84700.0,24.5077,24.5148,24.4437,24.4935,84700.0
2011-09-22 12:25:00,34.47,34.52,34.43,34.43,72300.0,24.5006,24.5362,24.4722,24.4722,72300.0
2011-09-22 12:30:00,34.43,34.48,34.4,34.41,79800.0,24.4722,24.5077,24.4509,24.458,79800.0
2011-09-22 12:35:00,34.41,34.52,34.39,34.5,82300.0,24.458,24.5362,24.4437,24.5219,82300.0
2011-09-22 12:40:00,34.5,34.57,34.5,34.51,70700.0,24.5219,24.5717,24.5219,24.529,70700.0
2011-09-22 12:45:00,34.52,34.62,34.5,34.59,74300.0,24.5362,24.6072,24.5219,24.5859,74300.0
2011-09-22 12:50:00,34.6,34.65,34.58,34.62,73000.0,24.593,24.6286,24.5788,24.6072,73000.0
2011-09-22 12:55:00,34.62,34.65,34.58,34.63,70100.0,24.6072,24.6286,24.5788,24.6143,70100.0
2011-09-22 13:00:00,34.64,34.67,34.57,34.57,76400.0,24.6214,24.6428,24.5717,24.5717,76400.0
2011-09-22 13:05:00,34.58,34.61,34.51,34.51,66000.0,24.5788,24.6001,24.529,24.529,66000.0
2011-09-22 13:10:00,34.51,34.55,34.49,34.51,52200.0,24.529,24.5575,24.5148,24.529,52200.0
2011-09-22 13:15:00,34.51,34.56,34.49,34.52,60400.0,24.529,24.5646,24.5148,24.5362,60400.0
2011-09-22 13:20:00,34.52,34.52,34.38,34.41,142000.0,24.5362,24.5362,24.4366,24.458,142000.0
2011-09-22 13:25:00,34.41,34.44,34.34,34.37,248000.0,24.458,24.4793,24.4082,24.4295,248000.0
2011-09-22 13:30:00,34.37,34.44,34.34,34.44,179200.0,24.4295,24.4793,24.4082,24.4793,179200.0
2011-09-22 13:35:00,34.41,34.47,34.37,34.47,220900.0,24.458,24.5006,24.4295,24.5006,220900.0
2011-09-22 13:40:00,34.47,34.54,34.45,34.52,289500.0,24.5006,24.5504,24.4864,24.5362,289500.0
2011-09-22 13:45:00,34.52,34.52,34.41,34.49,140400.0,24.5362,24.5362,24.458,24.5148,140400.0
2011-09-22 13:50:00,34.5,34.51,34.41,34.44,75700.0,24.5219,24.529,24.458,24.4793,75700.0
2011-09-22 13:55:00,34.44,34.47,34.3,34.31,137600.0,24.4793,24.5006,24.3798,24.3869,137600.0
2011-09-22 14:00:00,34.31,34.4,34.3,34.38,200100.0,24.3869,24.4509,24.3798,24.4366,200100.0
2011-09-22 14:05:00,34.38,34.52,34.33,34.45,132400.0,24.4366,24.5362,24.4011,24.4864,132400.0
2011-09-22 14:10:00,34.45,34.5,34.4,34.47,106300.0,24.4864,24.5219,24.4509,24.5006,106300.0
2011-09-22 14:15:00,34.47,34.47,34.33,34.38,129900.0,24.5006,24.5006,24.4011,24.4366,129900.0
2011-09-22 14:20:00,34.38,34.71,34.38,34.55,301500.0,24.4366,24.6712,24.4366,24.5575,301500.0
2011-09-22 14:25:00,34.56,34.69,34.45,34.58,184500.0,24.5646,24.657,24.4864,24.5788,184500.0
2011-09-22 14:30:00,34.58,34.61,34.42,34.52,199100.0,24.5788,24.6001,24.4651,24.5362,199100.0
2011-09-22 14:35:00,34.51,34.57,34.44,34.47,110300.0,24.529,24.5717,24.4793,24.5006,110300.0
2011-09-22 14:40:00,34.47,34.61,34.44,34.56,154200.0,24.5006,24.6001,24.4793,24.5646,154200.0
2011-09-22 14:45:00,34.56,34.6,34.48,34.53,139400.0,24.5646,24.593,24.5077,24.5433,139400.0
2011-09-22 14:50:00,34.53,34.54,34.43,34.49,186600.0,24.5433,24.5504,24.4722,24.5148,186600.0
2011-09-22 14:55:00,34.5,34.52,34.36,34.37,119300.0,24.5219,24.5362,24.4224,24.4295,119300.0
2011-09-22 15:00:00,34.36,34.48,34.34,34.36,332100.0,24.4224,24.5077,24.4082,24.4224,332100.0
2011-09-22 15:05:00,34.35,34.42,34.34,34.41,129000.0,24.4153,24.4651,24.4082,24.458,129000.0
2011-09-22 15:10:00,34.41,34.47,34.36,34.36,108500.0,24.458,24.5006,24.4224,24.4224,108500.0
2011-09-22 15:15:00,34.37,34.45,34.36,34.41,104500.0,24.4295,24.4864,24.4224,24.458,104500.0
2011-09-22 15:20:00,34.4,34.4,34.26,34.31,209100.0,24.4509,24.4509,24.3513,24.3869,209100.0
2011-09-22 15:25:00,34.3,34.38,34.28,34.37,216700.0,24.3798,24.4366,24.3656,24.4295,216700.0
2011-09-22 15:30:00,34.38,34.52,34.36,34.41,275600.0,24.4366,24.5362,24.4224,24.458,275600.0
2011-09-22 15:35:00,34.41,34.54,34.32,34.54,244200.0,24.458,24.5504,24.394,24.5504,244200.0
2011-09-22 15:40:00,34.55,34.6,34.4,34.41,310000.0,24.5575,24.593,24.4509,24.458,310000.0
2011-09-22 15:45:00,34.41,34.67,34.41,34.58,544700.0,24.458,24.6428,24.458,24.5788,544700.0
2011-09-22 15:50:00,34.58,34.59,34.47,34.51,485100.0,24.5788,24.5859,24.5006,24.529,485100.0
2011-09-22 15:55:00,34.52,34.71,34.52,34.6,854600.0,24.5362,24.6712,24.5362,24.593,854600.0
2011-09-23 09:30:00,34.29,34.48,34.26,34.35,212100.0,24.3727,24.5077,24.3513,24.4153,212100.0
2011-09-23 09:35:00,34.36,34.41,34.2,34.23,225000.0,24.4224,24.458,24.3087,24.33,225000.0
2011-09-23 09:40:00,34.23,34.33,34.2,34.24,198300.0,24.33,24.4011,24.3087,24.3371,198300.0
2011-09-23 09:45:00,34.25,34.33,34.21,34.22,180700.0,24.3442,24.4011,24.3158,24.3229,180700.0
2011-09-23 09:50:00,34.22,34.39,34.14,34.37,211200.0,24.3229,24.4437,24.2661,24.4295,211200.0
2011-09-23 09:55:00,34.38,34.39,34.28,34.32,285600.0,24.4366,24.4437,24.3656,24.394,285600.0
2011-09-23 10:00:00,34.33,34.33,34.24,34.29,325600.0,24.4011,24.4011,24.3371,24.3727,325600.0
2011-09-23 10:05:00,34.28,34.31,34.21,34.3,154600.0,24.3656,24.3869,24.3158,24.3798,154600.0
2011-09-23 10:10:00,34.31,34.36,34.18,34.32,138300.0,24.3869,24.4224,24.2945,24.394,138300.0
2011-09-23 10:15:00,34.33,34.38,34.26,34.27,238300.0,24.4011,24.4366,24.3513,24.3585,238300.0
2011-09-23 10:20:00,34.28,34.36,34.27,34.35,112100.0,24.3656,24.4224,24.3585,24.4153,112100.0
2011-09-23 10:25:00,34.36,34.42,34.21,34.21,256000.0,24.4224,24.4651,24.3158,24.3158,256000.0
2011-09-23 10:30:00,34.21,34.35,34.21,34.27,168400.0,24.3158,24.4153,24.3158,24.3585,168400.0
2011-09-23 10:35:00,34.28,34.34,34.21,34.26,146500.0,24.3656,24.4082,24.3158,24.3513,146500.0
2011-09-23 10:40:00,34.26,34.26,34.2,34.25,94200.0,24.3513,24.3513,24.3087,24.3442,94200.0
2011-09-23 10:45:00,34.26,34.42,34.24,34.42,78800.0,24.3513,24.4651,24.3371,24.4651,78800.0
2011-09-23 10:50:00,34.42,34.47,34.4,34.44,238500.0,24.4651,24.5006,24.4509,24.4793,238500.0
2011-09-23 10:55:00,34.45,34.5,34.35,34.4,114900.0,24.4864,24.5219,24.4153,24.4509,114900.0
2011-09-23 11:00:00,34.4,34.41,34.29,34.31,75400.0,24.4509,24.458,24.3727,24.3869,75400.0
2011-09-23 11:05:00,34.32,34.43,34.3,34.41,123200.0,24.394,24.4722,24.3798,24.458,123200.0
2011-09-23 11:10:00,34.42,34.45,34.31,34.34,110400.0,24.4651,24.4864,24.3869,24.4082,110400.0
2011-09-23 11:15:00,34.34,34.51,34.32,34.45,126600.0,24.4082,24.529,24.394,24.4864,126600.0
2011-09-23 11:20:00,34.45,34.5,34.43,34.43,67800.0,24.4864,24.5219,24.4722,24.4722,67800.0
2011-09-23 11:25:00,34.44,34.46,34.34,34.43,137800.0,24.4793,24.4935,24.4082,24.4722,137800.0
2011-09-23 11:30:00,34.44,34.44,34.32,34.36,77600.0,24.4793,24.4793,24.394,24.4224,77600.0
2011-09-23 11:35:00,34.35,34.35,34.24,34.27,66500.0,24.4153,24.4153,24.3371,24.3585,66500.0
2011-09-23 11:40:00,34.27,34.33,34.24,34.25,47200.0,24.3585,24.4011,24.3371,24.3442,47200.0
2011-09-23 11:45:00,34.26,34.29,34.2,34.2,106800.0,24.3513,24.3727,24.3087,24.3087,106800.0
2011-09-23 11:50:00,34.21,34.25,34.2,34.23,96900.0,24.3158,24.3442,24.3087,24.33,96900.0
2011-09-23 11:55:00,34.23,34.27,34.21,34.26,153200.0,24.33,24.3585,24.3158,24.3513,153200.0
2011-09-23 12:00:00,34.26,34.27,34.21,34.24,81400.0,24.3513,24.3585,24.3158,24.3371,81400.0
2011-09-23 12:05:00,34.24,34.31,34.22,34.29,59900.0,24.3371,24.3869,24.3229,24.3727,59900.0
2011-09-23 12:10:00,34.29,34.29,34.23,34.24,45600.0,24.3727,24.3727,24.33,24.3371,45600.0
2011-09-23 12:15:00,34.24,34.28,34.23,34.24,116700.0,24.3371,24.3656,24.33,24.3371,116700.0
2011-09-23 12:20:00,34.24,34.32,34.23,34.28,117500.0,24.3371,24.394,24.33,24.3656,117500.0
2011-09-23 12:25:00,34.27,34.27,34.2,34.24,292500.0,24.3585,24.3585,24.3087,24.3371,292500.0
2011-09-23 12:30:00,34.24,34.28,34.2,34.26,151800.0,24.3371,24.3656,24.3087,24.3513,151800.0
2011-09-23 12:35:00,34.26,34.26,34.19,34.24,154300.0,24.3513,24.3513,24.3016,24.3371,154300.0
2011-09-23 12:40:00,34.24,34.26,34.08,34.1,242900.0,24.3371,24.3513,24.2234,24.2376,242900.0
2011-09-23 12:45:00,34.11,34.33,34.07,34.13,280500.0,24.2447,24.4011,24.2163,24.2589,280500.0
2011-09-23 12:50:00,34.12,34.24,34.11,34.12,140200.0,24.2518,24.3371,24.2447,24.2518,140200.0
2011-09-23 12:55:00,34.13,34.15,34.05,34.08,106200.0,24.2589,24.2732,24.2021,24.2234,106200.0
2011-09-23 13:00:00,34.08,34.12,34.02,34.08,121000.0,24.2234,24.2518,24.1808,24.2234,121000.0
2011-09-23 13:05:00,34.07,34.07,33.99,34.01,78100.0,24.2163,24.2163,24.1594,24.1737,78100.0
2011-09-23 13:10:00,34.01,34.11,34.0,34.01,137600.0,24.1737,24.2447,24.1665,24.1737,137600.0
2011-09-23 13:15:00,34.02,34.08,33.99,34.06,109600.0,24.1808,24.2234,24.1594,24.2092,109600.0
2011-09-23 13:20:00,34.06,34.09,34.04,34.08,67500.0,24.2092,24.2305,24.195,24.2234,67500.0
2011-09-23 13:25:00,34.08,34.15,34.01,34.02,149700.0,24.2234,24.2732,24.1737,24.1808,149700.0
2011-09-23 13:30:00,34.03,34.14,33.99,34.09,311200.0,24.1879,24.2661,24.1594,24.2305,311200.0
2011-09-23 13:35:00,34.09,34.18,34.08,34.12,56800.0,24.2305,24.2945,24.2234,24.2518,56800.0
2011-09-23 13:40:00,34.12,34.28,34.09,34.27,111800.0,24.2518,24.3656,24.2305,24.3585,111800.0
2011-09-23 13:45:00,34.26,34.28,34.18,34.19,134900.0,24.3513,24.3656,24.2945,24.3016,134900.0
2011-09-23 13:50:00,34.2,34.2,34.1,34.11,207100.0,24.3087,24.3087,24.2376,24.2447,207100.0
2011-09-23 13:55:00,34.1,34.22,34.1,34.21,125100.0,24.2376,24.3229,24.2376,24.3158,125100.0
2011-09-23 14:00:00,34.2,34.28,34.15,34.15,122100.0,24.3087,24.3656,24.2732,24.2732,122100.0
2011-09-23 14:05:00,34.16,34.2,34.12,34.18,77600.0,24.2803,24.3087,24.2518,24.2945,77600.0
2011-09-23 14:10:00,34.17,34.17,34.08,34.08,89700.0,24.2874,24.2874,24.2234,24.2234,89700.0
2011-09-23 14:15:00,34.08,34.11,34.02,34.04,165600.0,24.2234,24.2447,24.1808,24.195,165600.0
2011-09-23 14:20:00,34.03,34.05,33.99,33.99,115400.0,24.1879,24.2021,24.1594,24.1594,115400.0
2011-09-23 14:25:00,33.99,34.05,33.97,33.99,298600.0,24.1594,24.2021,24.1452,24.1594,298600.0
2011-09-23 14:30:00,33.99,34.03,33.97,33.98,154000.0,24.1594,24.1879,24.1452,24.1523,154000.0
2011-09-23 14:35:00,33.98,34.03,33.96,34.0,109900.0,24.1523,24.1879,24.1381,24.1665,109900.0
2011-09-23 14:40:00,33.99,34.06,33.99,33.99,120600.0,24.1594,24.2092,24.1594,24.1594,120600.0
2011-09-23 14:45:00,33.99,34.01,33.91,33.94,243000.0,24.1594,24.1737,24.1026,24.1239,243000.0
2011-09-23 14:50:00,33.94,33.97,33.89,33.97,201900.0,24.1239,24.1452,24.0884,24.1452,201900.0
2011-09-23 14:55:00,33.97,34.02,33.96,33.97,202800.0,24.1452,24.1808,24.1381,24.1452,202800.0
2011-09-23 15:00:00,33.96,34.09,33.96,34.03,198900.0,24.1381,24.2305,24.1381,24.1879,198900.0
2011-09-23 15:05:00,34.02,34.08,33.96,34.05,155900.0,24.1808,24.2234,24.1381,24.2021,155900.0
2011-09-23 15:10:00,34.05,34.14,34.02,34.1,106600.0,24.2021,24.2661,24.1808,24.2376,106600.0
2011-09-23 15:15:00,34.09,34.13,34.01,34.03,124500.0,24.2305,24.2589,24.1737,24.1879,124500.0
2011-09-23 15:20:00,34.03,34.11,34.02,34.06,117700.0,24.1879,24.2447,24.1808,24.2092,117700.0
2011-09-23 15:25:00,34.07,34.16,34.07,34.15,93200.0,24.2163,24.2803,24.2163,24.2732,93200.0
2011-09-23 15:30:00,34.16,34.16,34.07,34.1,149300.0,24.2803,24.2803,24.2163,24.2376,149300.0
2011-09-23 15:35:00,34.11,34.21,34.11,34.14,204900.0,24.2447,24.3158,24.2447,24.2661,204900.0
2011-09-23 15:40:00,34.14,34.17,34.04,34.04,251600.0,24.2661,24.2874,24.195,24.195,251600.0
2011-09-23 15:45:00,34.05,34.13,34.02,34.03,300200.0,24.2021,24.2589,24.1808,24.1879,300200.0
2011-09-23 15:50:00,34.03,34.11,34.0,34.06,254300.0,24.1879,24.2447,24.1665,24.2092,254300.0
2011-09-23 15:55:00,34.06,34.15,34.05,34.11,733400.0,24.2092,24.2732,24.2021,24.2447,733400.0
2011-09-26 09:30:00,34.21,34.44,34.21,34.41,133700.0,24.3158,24.4793,24.3158,24.458,133700.0
2011-09-26 09:35:00,34.41,34.43,34.26,34.27,91200.0,24.458,24.4722,24.3513,24.3585,91200.0
2011-09-26 09:40:00,34.28,34.33,34.2,34.31,94600.0,24.3656,24.4011,24.3087,24.3869,94600.0
2011-09-26 09:45:00,34.3,34.32,34.14,34.26,134400.0,24.3798,24.394,24.2661,24.3513,134400.0
2011-09-26 09:50:00,34.26,34.26,34.07,34.11,77200.0,24.3513,24.3513,24.2163,24.2447,77200.0
2011-09-26 09:55:00,34.11,34.11,34.03,34.05,37200.0,24.2447,24.2447,24.1879,24.2021,37200.0
2011-09-26 10:00:00,34.04,34.08,33.98,34.06,103000.0,24.195,24.2234,24.1523,24.2092,103000.0
2011-09-26 10:05:00,34.07,34.08,33.96,33.99,76700.0,24.2163,24.2234,24.1381,24.1594,76700.0
2011-09-26 10:10:00,33.98,34.01,33.96,34.01,73900.0,24.1523,24.1737,24.1381,24.1737,73900.0
2011-09-26 10:15:00,34.01,34.01,33.95,33.97,98700.0,24.1737,24.1737,24.131,24.1452,98700.0
2011-09-26 10:20:00,33.97,34.11,33.96,34.08,150000.0,24.1452,24.2447,24.1381,24.2234,150000.0
2011-09-26 10:25:00,34.08,34.16,34.04,34.14,69400.0,24.2234,24.2803,24.195,24.2661,69400.0
2011-09-26 10:30:00,34.14,34.14,33.98,33.98,102200.0,24.2661,24.2661,24.1523,24.1523,102200.0
2011-09-26 10:35:00,33.97,34.03,33.88,33.94,96300.0,24.1452,24.1879,24.0813,24.1239,96300.0
2011-09-26 10:40:00,33.94,34.1,33.92,34.02,142800.0,24.1239,24.2376,24.1097,24.1808,142800.0
2011-09-26 10:45:00,34.04,34.07,33.98,34.02,142800.0,24.195,24.2163,24.1523,24.1808,142800.0
2011-09-26 10:50:00,34.03,34.24,34.03,34.19,81300.0,24.1879,24.3371,24.1879,24.3016,81300.0
2011-09-26 10:55:00,34.18,34.19,34.07,34.13,84900.0,24.2945,24.3016,24.2163,24.2589,84900.0
2011-09-26 11:00:00,34.13,34.22,34.1,34.19,90300.0,24.2589,24.3229,24.2376,24.3016,90300.0
2011-09-26 11:05:00,34.19,34.24,34.14,34.17,96300.0,24.3016,24.3371,24.2661,24.2874,96300.0
2011-09-26 11:10:00,34.17,34.22,34.13,34.2,125200.0,24.2874,24.3229,24.2589,24.3087,125200.0
2011-09-26 11:15:00,34.2,34.25,34.17,34.22,44900.0,24.3087,24.3442,24.2874,24.3229,44900.0
2011-09-26 11:20:00,34.21,34.29,34.17,34.24,61500.0,24.3158,24.3727,24.2874,24.3371,61500.0
2011-09-26 11:25:00,34.25,34.28,34.18,34.25,44500.0,24.3442,24.3656,24.2945,24.3442,44500.0
2011-09-26 11:30:00,34.26,34.27,34.19,34.23,56500.0,24.3513,24.3585,24.3016,24.33,56500.0
2011-09-26 11:35:00,34.24,34.26,34.18,34.25,93100.0,24.3371,24.3513,24.2945,24.3442,93100.0
2011-09-26 11:40:00,34.25,34.37,34.24,34.34,69000.0,24.3442,24.4295,24.3371,24.4082,69000.0
2011-09-26 11:45:00,34.34,34.36,34.27,34.28,45400.0,24.4082,24.4224,24.3585,24.3656,45400.0
2011-09-26 11:50:00,34.28,34.32,34.22,34.29,46000.0,24.3656,24.394,24.3229,24.3727,46000.0
2011-09-26 11:55:00,34.28,34.33,34.25,34.29,34900.0,24.3656,24.4011,24.3442,24.3727,34900.0
2011-09-26 12:00:00,34.3,34.31,34.23,34.24,56800.0,24.3798,24.3869,24.33,24.3371,56800.0
2011-09-26 12:05:00,34.25,34.26,34.19,34.21,40800.0,24.3442,24.3513,24.3016,24.3158,40800.0
2011-09-26 12:10:00,34.21,34.21,34.15,34.15,54300.0,24.3158,24.3158,24.2732,24.2732,54300.0
2011-09-26 12:15:00,34.15,34.18,34.11,34.16,65100.0,24.2732,24.2945,24.2447,24.2803,65100.0
2011-09-26 12:20:00,34.16,34.25,34.15,34.17,50400.0,24.2803,24.3442,24.2732,24.2874,50400.0
2011-09-26 12:25:00,34.17,34.24,34.15,34.23,26500.0,24.2874,24.3371,24.2732,24.33,26500.0
2011-09-26 12:30:00,34.23,34.27,34.19,34.22,47200.0,24.33,24.3585,24.3016,24.3229,47200.0
2011-09-26 12:35:00,34.21,34.26,34.2,34.24,21500.0,24.3158,24.3513,24.3087,24.3371,21500.0
2011-09-26 12:40:00,34.23,34.27,34.13,34.13,84100.0,24.33,24.3585,24.2589,24.2589,84100.0
2011-09-26 12:45:00,34.14,34.17,34.06,34.08,52900.0,24.2661,24.2874,24.2092,24.2234,52900.0
2011-09-26 12:50:00,34.08,34.14,34.07,34.14,54800.0,24.2234,24.2661,24.2163,24.2661,54800.0
2011-09-26 12:55:00,34.14,34.15,34.09,34.14,48200.0,24.2661,24.2732,24.2305,24.2661,48200.0
2011-09-26 13:00:00,34.14,34.14,34.05,34.08,59900.0,24.2661,24.2661,24.2021,24.2234,59900.0
2011-09-26 13:05:00,34.08,34.11,34.04,34.07,52200.0,24.2234,24.2447,24.195,24.2163,52200.0
2011-09-26 13:10:00,34.07,34.1,34.0,34.03,76300.0,24.2163,24.2376,24.1665,24.1879,76300.0
2011-09-26 13:15:00,34.04,34.1,34.04,34.09,34100.0,24.195,24.2376,24.195,24.2305,34100.0
2011-09-26 13:20:00,34.09,34.16,34.07,34.1,58900.0,24.2305,24.2803,24.2163,24.2376,58900.0
2011-09-26 13:25:00,34.11,34.14,34.08,34.11,31000.0,24.2447,24.2661,24.2234,24.2447,31000.0
2011-09-26 13:30:00,34.11,34.17,34.07,34.08,50200.0,24.2447,24.2874,24.2163,24.2234,50200.0
2011-09-26 13:35:00,34.07,34.12,34.05,34.12,43800.0,24.2163,24.2518,24.2021,24.2518,43800.0
2011-09-26 13:40:00,34.13,34.15,34.09,34.11,40200.0,24.2589,24.2732,24.2305,24.2447,40200.0
2011-09-26 13:45:00,34.12,34.19,34.1,34.11,57100.0,24.2518,24.3016,24.2376,24.2447,57100.0
2011-09-26 13:50:00,34.11,34.21,34.1,34.21,50600.0,24.2447,24.3158,24.2376,24.3158,50600.0
2011-09-26 13:55:00,34.21,34.23,34.19,34.22,37900.0,24.3158,24.33,24.3016,24.3229,37900.0
2011-09-26 14:00:00,34.23,34.3,34.19,34.27,188200.0,24.33,24.3798,24.3016,24.3585,188200.0
2011-09-26 14:05:00,34.27,34.32,34.2,34.24,75800.0,24.3585,24.394,24.3087,24.3371,75800.0
2011-09-26 14:10:00,34.25,34.25,34.16,34.17,90300.0,24.3442,24.3442,24.2803,24.2874,90300.0
2011-09-26 14:15:00,34.18,34.2,34.15,34.17,65100.0,24.2945,24.3087,24.2732,24.2874,65100.0
2011-09-26 14:20:00,34.17,34.21,34.14,34.18,50100.0,24.2874,24.3158,24.2661,24.2945,50100.0
2011-09-26 14:25:00,34.18,34.25,34.18,34.21,42100.0,24.2945,24.3442,24.2945,24.3158,42100.0
2011-09-26 14:30:00,34.21,34.33,34.17,34.33,58900.0,24.3158,24.4011,24.2874,24.4011,58900.0
2011-09-26 14:35:00,34.33,34.37,34.27,34.32,42300.0,24.4011,24.4295,24.3585,24.394,42300.0
2011-09-26 14:40:00,34.32,34.37,34.3,34.32,48300.0,24.394,24.4295,24.3798,24.394,48300.0
2011-09-26 14:45:00,34.32,34.33,34.26,34.26,40500.0,24.394,24.4011,24.3513,24.3513,40500.0
2011-09-26 14:50:00,34.26,34.28,34.24,34.26,40700.0,24.3513,24.3656,24.3371,24.3513,40700.0
2011-09-26 14:55:00,34.26,34.36,34.24,34.34,57100.0,24.3513,24.4224,24.3371,24.4082,57100.0
2011-09-26 15:00:00,34.35,34.47,34.35,34.43,143600.0,24.4153,24.5006,24.4153,24.4722,143600.0
2011-09-26 15:05:00,34.42,34.46,34.36,34.41,82100.0,24.4651,24.4935,24.4224,24.458,82100.0
2011-09-26 15:10:00,34.4,34.45,34.39,34.43,103100.0,24.4509,24.4864,24.4437,24.4722,103100.0
2011-09-26 15:15:00,34.42,34.43,34.37,34.4,111500.0,24.4651,24.4722,24.4295,24.4509,111500.0
2011-09-26 15:20:00,34.4,34.4,34.34,34.4,82300.0,24.4509,24.4509,24.4082,24.4509,82300.0
2011-09-26 15:25:00,34.4,34.41,34.36,34.41,86900.0,24.4509,24.458,24.4224,24.458,86900.0
2011-09-26 15:30:00,34.4,34.41,34.36,34.39,91100.0,24.4509,24.458,24.4224,24.4437,91100.0
2011-09-26 15:35:00,34.39,34.42,34.39,34.41,174300.0,24.4437,24.4651,24.4437,24.458,174300.0
2011-09-26 15:40:00,34.41,34.41,34.37,34.41,128600.0,24.458,24.458,24.4295,24.458,128600.0
2011-09-26 15:45:00,34.4,34.42,34.39,34.41,223100.0,24.4509,24.4651,24.4437,24.458,223100.0
2011-09-26 15:50:00,34.41,34.42,34.4,34.41,210900.0,24.458,24.4651,24.4509,24.458,210900.0
2011-09-26 15:55:00,34.41,34.48,34.4,34.41,832000.0,24.458,24.5077,24.4509,24.458,832000.0
2011-09-27 09:30:00,34.91,34.91,34.31,34.41,279600.0,24.8134,24.8134,24.3869,24.458,279600.0
2011-09-27 09:35:00,34.41,34.72,34.39,34.62,276500.0,24.458,24.6783,24.4437,24.6072,276500.0
2011-09-27 09:40:00,34.62,34.94,34.6,34.87,461600.0,24.6072,24.8347,24.593,24.7849,461600.0
2011-09-27 09:45:00,34.87,35.13,34.8,35.12,321100.0,24.7849,24.9697,24.7352,24.9626,321100.0
2011-09-27 09:50:00,35.13,35.28,35.09,35.2,554400.0,24.9697,25.0763,24.9413,25.0195,554400.0
2011-09-27 09:55:00,35.2,35.34,35.19,35.3,214500.0,25.0195,25.119,25.0124,25.0906,214500.0
2011-09-27 10:00:00,35.29,35.43,35.2,35.21,632600.0,25.0835,25.183,25.0195,25.0266,632600.0
2011-09-27 10:05:00,35.2,35.25,35.09,35.09,214500.0,25.0195,25.055,24.9413,24.9413,214500.0
2011-09-27 10:10:00,35.08,35.26,35.08,35.15,260600.0,24.9342,25.0621,24.9342,24.9839,260600.0
2011-09-27 10:15:00,35.14,35.19,35.02,35.07,116200.0,24.9768,25.0124,24.8915,24.9271,116200.0
2011-09-27 10:20:00,35.08,35.15,35.08,35.12,162400.0,24.9342,24.9839,24.9342,24.9626,162400.0
2011-09-27 10:25:00,35.11,35.15,35.1,35.12,107200.0,24.9555,24.9839,24.9484,24.9626,107200.0
2011-09-27 10:30:00,35.12,35.16,35.06,35.07,118600.0,24.9626,24.9911,24.92,24.9271,118600.0
2011-09-27 10:35:00,35.07,35.15,35.03,35.04,110300.0,24.9271,24.9839,24.8986,24.9058,110300.0
2011-09-27 10:40:00,35.04,35.08,34.99,35.04,193600.0,24.9058,24.9342,24.8702,24.9058,193600.0
2011-09-27 10:45:00,35.04,35.13,35.02,35.12,128500.0,24.9058,24.9697,24.8915,24.9626,128500.0
2011-09-27 10:50:00,35.12,35.14,35.1,35.1,108200.0,24.9626,24.9768,24.9484,24.9484,108200.0
2011-09-27 10:55:00,35.11,35.15,35.1,35.13,91800.0,24.9555,24.9839,24.9484,24.9697,91800.0
2011-09-27 11:00:00,35.14,35.15,35.1,35.11,94300.0,24.9768,24.9839,24.9484,24.9555,94300.0
2011-09-27 11:05:00,35.11,35.12,35.1,35.1,57600.0,24.9555,24.9626,24.9484,24.9484,57600.0
2011-09-27 11:10:00,35.11,35.11,35.06,35.06,113900.0,24.9555,24.9555,24.92,24.92,113900.0
2011-09-27 11:15:00,35.06,35.09,35.0,35.0,148900.0,24.92,24.9413,24.8773,24.8773,148900.0
2011-09-27 11:20:00,35.0,35.08,34.99,35.08,319200.0,24.8773,24.9342,24.8702,24.9342,319200.0
2011-09-27 11:25:00,35.08,35.12,35.07,35.08,86600.0,24.9342,24.9626,24.9271,24.9342,86600.0
2011-09-27 11:30:00,35.07,35.08,35.03,35.05,66500.0,24.9271,24.9342,24.8986,24.9129,66500.0
2011-09-27 11:35:00,35.06,35.08,35.03,35.04,92200.0,24.92,24.9342,24.8986,24.9058,92200.0
2011-09-27 11:40:00,35.04,35.11,35.03,35.06,72700.0,24.9058,24.9555,24.8986,24.92,72700.0
2011-09-27 11:45:00,35.05,35.09,35.03,35.08,53500.0,24.9129,24.9413,24.8986,24.9342,53500.0
2011-09-27 11:50:00,35.07,35.11,35.05,35.11,40100.0,24.9271,24.9555,24.9129,24.9555,40100.0
2011-09-27 11:55:00,35.11,35.13,35.08,35.1,137300.0,24.9555,24.9697,24.9342,24.9484,137300.0
2011-09-27 12:00:00,35.09,35.1,35.02,35.08,78100.0,24.9413,24.9484,24.8915,24.9342,78100.0
2011-09-27 12:05:00,35.08,35.13,35.03,35.13,77100.0,24.9342,24.9697,24.8986,24.9697,77100.0
2011-09-27 12:10:00,35.13,35.14,35.12,35.12,34600.0,24.9697,24.9768,24.9626,24.9626,34600.0
2011-09-27 12:15:00,35.13,35.14,35.08,35.09,70200.0,24.9697,24.9768,24.9342,24.9413,70200.0
2011-09-27 12:20:00,35.09,35.14,35.07,35.09,76800.0,24.9413,24.9768,24.9271,24.9413,76800.0
2011-09-27 12:25:00,35.1,35.1,35.06,35.1,46400.0,24.9484,24.9484,24.92,24.9484,46400.0
2011-09-27 12:30:00,35.09,35.1,35.01,35.01,66500.0,24.9413,24.9484,24.8844,24.8844,66500.0
2011-09-27 12:35:00,35.01,35.04,35.01,35.02,173000.0,24.8844,24.9058,24.8844,24.8915,173000.0
2011-09-27 12:40:00,35.03,35.04,35.0,35.04,153100.0,24.8986,24.9058,24.8773,24.9058,153100.0
2011-09-27 12:45:00,35.04,35.14,35.02,35.13,735300.0,24.9058,24.9768,24.8915,24.9697,735300.0
2011-09-27 12:50:00,35.14,35.15,35.06,35.13,202600.0,24.9768,24.9839,24.92,24.9697,202600.0
2011-09-27 12:55:00,35.13,35.13,35.06,35.07,71000.0,24.9697,24.9697,24.92,24.9271,71000.0
2011-09-27 13:00:00,35.06,35.07,34.98,35.0,183400.0,24.92,24.9271,24.8631,24.8773,183400.0
2011-09-27 13:05:00,35.0,35.02,34.96,35.01,136100.0,24.8773,24.8915,24.8489,24.8844,136100.0
2011-09-27 13:10:00,35.01,35.05,34.93,34.93,129000.0,24.8844,24.9129,24.8276,24.8276,129000.0
2011-09-27 13:15:00,34.93,34.96,34.9,34.95,77900.0,24.8276,24.8489,24.8062,24.8418,77900.0
2011-09-27 13:20:00,34.96,34.98,34.93,34.95,86100.0,24.8489,24.8631,24.8276,24.8418,86100.0
2011-09-27 13:25:00,34.95,34.98,34.93,34.97,71300.0,24.8418,24.8631,24.8276,24.856,71300.0
2011-09-27 13:30:00,34.97,35.01,34.95,35.0,61900.0,24.856,24.8844,24.8418,24.8773,61900.0
2011-09-27 13:35:00,35.0,35.06,34.99,35.05,112200.0,24.8773,24.92,24.8702,24.9129,112200.0
2011-09-27 13:40:00,35.05,35.06,35.0,35.03,71100.0,24.9129,24.92,24.8773,24.8986,71100.0
2011-09-27 13:45:00,35.04,35.1,35.04,35.09,104200.0,24.9058,24.9484,24.9058,24.9413,104200.0
2011-09-27 13:50:00,35.09,35.12,35.09,35.11,84500.0,24.9413,24.9626,24.9413,24.9555,84500.0
2011-09-27 13:55:00,35.11,35.11,35.06,35.06,66800.0,24.9555,24.9555,24.92,24.92,66800.0
2011-09-27 14:00:00,35.06,35.1,35.05,35.09,154700.0,24.92,24.9484,24.9129,24.9413,154700.0
2011-09-27 14:05:00,35.09,35.11,35.07,35.1,252000.0,24.9413,24.9555,24.9271,24.9484,252000.0
2011-09-27 14:10:00,35.1,35.14,35.09,35.11,218600.0,24.9484,24.9768,24.9413,24.9555,218600.0
2011-09-27 14:15:00,35.12,35.17,35.11,35.13,193000.0,24.9626,24.9982,24.9555,24.9697,193000.0
2011-09-27 14:20:00,35.13,35.13,35.08,35.09,167800.0,24.9697,24.9697,24.9342,24.9413,167800.0
2011-09-27 14:25:00,35.07,35.1,35.06,35.09,326000.0,24.9271,24.9484,24.92,24.9413,326000.0
2011-09-27 14:30:00,35.08,35.11,35.04,35.08,132300.0,24.9342,24.9555,24.9058,24.9342,132300.0
2011-09-27 14:35:00,35.09,35.09,34.99,35.02,198000.0,24.9413,24.9413,24.8702,24.8915,198000.0
2011-09-27 14:40:00,35.04,35.09,35.02,35.08,245700.0,24.9058,24.9413,24.8915,24.9342,245700.0
2011-09-27 14:45:00,35.08,35.12,35.06,35.08,186800.0,24.9342,24.9626,24.92,24.9342,186800.0
2011-09-27 14:50:00,35.09,35.11,35.05,35.06,249400.0,24.9413,24.9555,24.9129,24.92,249400.0
2011-09-27 14:55:00,35.05,35.09,35.01,35.06,119000.0,24.9129,24.9413,24.8844,24.92,119000.0
2011-09-27 15:00:00,35.06,35.07,35.01,35.04,111200.0,24.92,24.9271,24.8844,24.9058,111200.0
2011-09-27 15:05:00,35.03,35.05,34.93,35.01,199400.0,24.8986,24.9129,24.8276,24.8844,199400.0
2011-09-27 15:10:00,35.02,35.02,34.87,34.92,133700.0,24.8915,24.8915,24.7849,24.8205,133700.0
2011-09-27 15:15:00,34.92,34.96,34.92,34.95,156800.0,24.8205,24.8489,24.8205,24.8418,156800.0
2011-09-27 15:20:00,34.94,34.95,34.82,34.86,192500.0,24.8347,24.8418,24.7494,24.7778,192500.0
2011-09-27 15:25:00,34.86,34.86,34.78,34.8,205600.0,24.7778,24.7778,24.721,24.7352,205600.0
2011-09-27 15:30:00,34.8,34.82,34.74,34.81,252800.0,24.7352,24.7494,24.6925,24.7423,252800.0
2011-09-27 15:35:00,34.81,34.88,34.79,34.8,267000.0,24.7423,24.792,24.7281,24.7352,267000.0
2011-09-27 15:40:00,34.8,34.81,34.67,34.75,281700.0,24.7352,24.7423,24.6428,24.6996,281700.0
2011-09-27 15:45:00,34.74,34.75,34.57,34.62,477300.0,24.6925,24.6996,24.5717,24.6072,477300.0
2011-09-27 15:50:00,34.61,34.64,34.56,34.57,545900.0,24.6001,24.6214,24.5646,24.5717,545900.0
2011-09-27 15:55:00,34.57,34.71,34.53,34.71,839700.0,24.5717,24.6712,24.5433,24.6712,839700.0
2011-09-28 09:30:00,34.7,34.93,34.62,34.91,187500.0,24.6641,24.8276,24.6072,24.8134,187500.0
2011-09-28 09:35:00,34.91,34.92,34.78,34.86,71700.0,24.8134,24.8205,24.721,24.7778,71700.0
2011-09-28 09:40:00,34.86,34.89,34.8,34.86,76000.0,24.7778,24.7991,24.7352,24.7778,76000.0
2011-09-28 09:45:00,34.87,34.92,34.8,34.9,74900.0,24.7849,24.8205,24.7352,24.8062,74900.0
2011-09-28 09:50:00,34.89,35.0,34.88,34.98,137000.0,24.7991,24.8773,24.792,24.8631,137000.0
2011-09-28 09:55:00,34.98,34.99,34.89,34.93,97700.0,24.8631,24.8702,24.7991,24.8276,97700.0
2011-09-28 10:00:00,34.93,34.93,34.75,34.78,133400.0,24.8276,24.8276,24.6996,24.721,133400.0
2011-09-28 10:05:00,34.77,34.84,34.72,34.83,96000.0,24.7138,24.7636,24.6783,24.7565,96000.0
2011-09-28 10:10:00,34.84,34.84,34.76,34.8,82700.0,24.7636,24.7636,24.7067,24.7352,82700.0
2011-09-28 10:15:00,34.8,34.87,34.68,34.71,119500.0,24.7352,24.7849,24.6499,24.6712,119500.0
2011-09-28 10:20:00,34.72,34.76,34.65,34.67,79100.0,24.6783,24.7067,24.6286,24.6428,79100.0
2011-09-28 10:25:00,34.67,34.75,34.66,34.7,74700.0,24.6428,24.6996,24.6357,24.6641,74700.0
2011-09-28 10:30:00,34.71,34.73,34.56,34.65,104600.0,24.6712,24.6854,24.5646,24.6286,104600.0
2011-09-28 10:35:00,34.65,34.66,34.48,34.51,185900.0,24.6286,24.6357,24.5077,24.529,185900.0
2011-09-28 10:40:00,34.51,34.54,34.45,34.46,117400.0,24.529,24.5504,24.4864,24.4935,117400.0
2011-09-28 10:45:00,34.47,34.54,34.4,34.54,118500.0,24.5006,24.5504,24.4509,24.5504,118500.0
2011-09-28 10:50:00,34.53,34.57,34.5,34.54,93900.0,24.5433,24.5717,24.5219,24.5504,93900.0
2011-09-28 10:55:00,34.54,34.55,34.5,34.5,59600.0,24.5504,24.5575,24.5219,24.5219,59600.0
2011-09-28 11:00:00,34.5,34.6,34.49,34.56,80500.0,24.5219,24.593,24.5148,24.5646,80500.0
2011-09-28 11:05:00,34.57,34.6,34.52,34.55,94700.0,24.5717,24.593,24.5362,24.5575,94700.0
2011-09-28 11:10:00,34.55,34.58,34.5,34.52,127100.0,24.5575,24.5788,24.5219,24.5362,127100.0
2011-09-28 11:15:00,34.52,34.56,34.49,34.5,79500.0,24.5362,24.5646,24.5148,24.5219,79500.0
2011-09-28 11:20:00,34.5,34.5,34.42,34.44,150200.0,24.5219,24.5219,24.4651,24.4793,150200.0
2011-09-28 11:25:00,34.44,34.5,34.43,34.5,78300.0,24.4793,24.5219,24.4722,24.5219,78300.0
2011-09-28 11:30:00,34.49,34.51,34.45,34.47,82000.0,24.5148,24.529,24.4864,24.5006,82000.0
2011-09-28 11:35:00,34.47,34.55,34.46,34.55,205100.0,24.5006,24.5575,24.4935,24.5575,205100.0
2011-09-28 11:40:00,34.54,34.61,34.52,34.61,51300.0,24.5504,24.6001,24.5362,24.6001,51300.0
2011-09-28 11:45:00,34.6,34.61,34.56,34.57,119300.0,24.593,24.6001,24.5646,24.5717,119300.0
2011-09-28 11:50:00,34.56,34.6,34.53,34.54,98300.0,24.5646,24.593,24.5433,24.5504,98300.0
2011-09-28 11:55:00,34.55,34.57,34.52,34.53,119400.0,24.5575,24.5717,24.5362,24.5433,119400.0
2011-09-28 12:00:00,34.53,34.57,34.52,34.53,94300.0,24.5433,24.5717,24.5362,24.5433,94300.0
2011-09-28 12:05:00,34.54,34.56,34.45,34.49,109100.0,24.5504,24.5646,24.4864,24.5148,109100.0
2011-09-28 12:10:00,34.48,34.5,34.41,34.43,93400.0,24.5077,24.5219,24.458,24.4722,93400.0
2011-09-28 12:15:00,34.43,34.47,34.41,34.43,90300.0,24.4722,24.5006,24.458,24.4722,90300.0
2011-09-28 12:20:00,34.44,34.5,34.43,34.45,86100.0,24.4793,24.5219,24.4722,24.4864,86100.0
2011-09-28 12:25:00,34.45,34.5,34.45,34.48,74500.0,24.4864,24.5219,24.4864,24.5077,74500.0
2011-09-28 12:30:00,34.48,34.49,34.42,34.44,94100.0,24.5077,24.5148,24.4651,24.4793,94100.0
2011-09-28 12:35:00,34.45,34.46,34.41,34.44,114100.0,24.4864,24.4935,24.458,24.4793,114100.0
2011-09-28 12:40:00,34.44,34.47,34.41,34.46,39900.0,24.4793,24.5006,24.458,24.4935,39900.0
2011-09-28 12:45:00,34.45,34.49,34.45,34.47,63800.0,24.4864,24.5148,24.4864,24.5006,63800.0
2011-09-28 12:50:00,34.47,34.49,34.46,34.47,72300.0,24.5006,24.5148,24.4935,24.5006,72300.0
2011-09-28 12:55:00,34.46,34.49,34.46,34.48,148300.0,24.4935,24.5148,24.4935,24.5077,148300.0
2011-09-28 13:00:00,34.48,34.49,34.41,34.45,111400.0,24.5077,24.5148,24.458,24.4864,111400.0
2011-09-28 13:05:00,34.46,34.5,34.41,34.41,169100.0,24.4935,24.5219,24.458,24.458,169100.0
2011-09-28 13:10:00,34.42,34.45,34.39,34.45,105200.0,24.4651,24.4864,24.4437,24.4864,105200.0
2011-09-28 13:15:00,34.45,34.48,34.42,34.42,97300.0,24.4864,24.5077,24.4651,24.4651,97300.0
2011-09-28 13:20:00,34.42,34.43,34.38,34.38,151000.0,24.4651,24.4722,24.4366,24.4366,151000.0
2011-09-28 13:25:00,34.38,34.39,34.35,34.35,92600.0,24.4366,24.4437,24.4153,24.4153,92600.0
2011-09-28 13:30:00,34.36,34.36,34.31,34.36,163200.0,24.4224,24.4224,24.3869,24.4224,163200.0
2011-09-28 13:35:00,34.36,34.4,34.27,34.28,137900.0,24.4224,24.4509,24.3585,24.3656,137900.0
2011-09-28 13:40:00,34.28,34.31,34.26,34.28,93500.0,24.3656,24.3869,24.3513,24.3656,93500.0
2011-09-28 13:45:00,34.29,34.31,34.22,34.27,128100.0,24.3727,24.3869,24.3229,24.3585,128100.0
2011-09-28 13:50:00,34.27,34.3,34.25,34.25,110100.0,24.3585,24.3798,24.3442,24.3442,110100.0
2011-09-28 13:55:00,34.24,34.27,34.22,34.24,223800.0,24.3371,24.3585,24.3229,24.3371,223800.0
2011-09-28 14:00:00,34.23,34.27,34.2,34.22,188500.0,24.33,24.3585,24.3087,24.3229,188500.0
2011-09-28 14:05:00,34.22,34.27,34.2,34.23,244000.0,24.3229,24.3585,24.3087,24.33,244000.0
2011-09-28 14:10:00,34.23,34.29,34.23,34.27,71800.0,24.33,24.3727,24.33,24.3585,71800.0
2011-09-28 14:15:00,34.27,34.29,34.25,34.27,135400.0,24.3585,24.3727,24.3442,24.3585,135400.0
2011-09-28 14:20:00,34.27,34.32,34.25,34.31,141000.0,24.3585,24.394,24.3442,24.3869,141000.0
2011-09-28 14:25:00,34.31,34.32,34.27,34.27,203200.0,24.3869,24.394,24.3585,24.3585,203200.0
2011-09-28 14:30:00,34.27,34.3,34.23,34.3,102700.0,24.3585,24.3798,24.33,24.3798,102700.0
2011-09-28 14:35:00,34.3,34.3,34.26,34.27,84500.0,24.3798,24.3798,24.3513,24.3585,84500.0
2011-09-28 14:40:00,34.28,34.29,34.27,34.28,67900.0,24.3656,24.3727,24.3585,24.3656,67900.0
2011-09-28 14:45:00,34.28,34.29,34.21,34.23,96200.0,24.3656,24.3727,24.3158,24.33,96200.0
2011-09-28 14:50:00,34.22,34.28,34.22,34.27,68500.0,24.3229,24.3656,24.3229,24.3585,68500.0
2011-09-28 14:55:00,34.26,34.3,34.25,34.29,90800.0,24.3513,24.3798,24.3442,24.3727,90800.0
2011-09-28 15:00:00,34.28,34.32,34.26,34.3,214300.0,24.3656,24.394,24.3513,24.3798,214300.0
2011-09-28 15:05:00,34.29,34.32,34.26,34.27,194600.0,24.3727,24.394,24.3513,24.3585,194600.0
2011-09-28 15:10:00,34.27,34.32,34.27,34.31,241200.0,24.3585,24.394,24.3585,24.3869,241200.0
2011-09-28 15:15:00,34.3,34.32,34.26,34.28,276000.0,24.3798,24.394,24.3513,24.3656,276000.0
2011-09-28 15:20:00,34.27,34.3,34.23,34.24,278400.0,24.3585,24.3798,24.33,24.3371,278400.0
2011-09-28 15:25:00,34.23,34.27,34.16,34.17,116000.0,24.33,24.3585,24.2803,24.2874,116000.0
2011-09-28 15:30:00,34.17,34.22,34.13,34.14,184300.0,24.2874,24.3229,24.2589,24.2661,184300.0
2011-09-28 15:35:00,34.13,34.14,34.02,34.08,200400.0,24.2589,24.2661,24.1808,24.2234,200400.0
2011-09-28 15:40:00,34.08,34.11,34.05,34.08,369700.0,24.2234,24.2447,24.2021,24.2234,369700.0
2011-09-28 15:45:00,34.07,34.09,33.96,34.0,754000.0,24.2163,24.2305,24.1381,24.1665,754000.0
2011-09-28 15:50:00,34.0,34.04,33.96,33.97,758600.0,24.1665,24.195,24.1381,24.1452,758600.0
2011-09-28 15:55:00,33.97,34.05,33.95,33.97,1486700.0,24.1452,24.2021,24.131,24.1452,1486700.0
2011-09-29 09:30:00,34.5,34.51,34.39,34.43,85600.0,24.5219,24.529,24.4437,24.4722,85600.0
2011-09-29 09:35:00,34.44,34.48,34.33,34.34,120000.0,24.4793,24.5077,24.4011,24.4082,120000.0
2011-09-29 09:40:00,34.33,34.42,34.3,34.41,128900.0,24.4011,24.4651,24.3798,24.458,128900.0
2011-09-29 09:45:00,34.41,34.46,34.37,34.4,223700.0,24.458,24.4935,24.4295,24.4509,223700.0
2011-09-29 09:50:00,34.41,34.44,34.33,34.37,117000.0,24.458,24.4793,24.4011,24.4295,117000.0
2011-09-29 09:55:00,34.37,34.41,34.31,34.34,116000.0,24.4295,24.458,24.3869,24.4082,116000.0
2011-09-29 10:00:00,34.34,34.37,34.23,34.29,176200.0,24.4082,24.4295,24.33,24.3727,176200.0
2011-09-29 10:05:00,34.28,34.3,34.1,34.12,159000.0,24.3656,24.3798,24.2376,24.2518,159000.0
2011-09-29 10:10:00,34.12,34.19,34.12,34.13,135900.0,24.2518,24.3016,24.2518,24.2589,135900.0
2011-09-29 10:15:00,34.12,34.14,34.08,34.14,108700.0,24.2518,24.2661,24.2234,24.2661,108700.0
2011-09-29 10:20:00,34.14,34.14,34.06,34.08,120900.0,24.2661,24.2661,24.2092,24.2234,120900.0
2011-09-29 10:25:00,34.08,34.12,33.99,34.01,73600.0,24.2234,24.2518,24.1594,24.1737,73600.0
2011-09-29 10:30:00,34.0,34.02,33.98,34.0,80300.0,24.1665,24.1808,24.1523,24.1665,80300.0
2011-09-29 10:35:00,33.99,34.08,33.98,34.04,103000.0,24.1594,24.2234,24.1523,24.195,103000.0
2011-09-29 10:40:00,34.04,34.08,33.99,34.0,65800.0,24.195,24.2234,24.1594,24.1665,65800.0
2011-09-29 10:45:00,34.0,34.04,33.97,34.03,77500.0,24.1665,24.195,24.1452,24.1879,77500.0
2011-09-29 10:50:00,34.02,34.04,33.96,33.96,69300.0,24.1808,24.195,24.1381,24.1381,69300.0
2011-09-29 10:55:00,33.96,34.08,33.96,34.06,53300.0,24.1381,24.2234,24.1381,24.2092,53300.0
2011-09-29 11:00:00,34.05,34.09,34.02,34.07,62100.0,24.2021,24.2305,24.1808,24.2163,62100.0
2011-09-29 11:05:00,34.07,34.12,34.05,34.1,80100.0,24.2163,24.2518,24.2021,24.2376,80100.0
2011-09-29 11:10:00,34.11,34.16,34.03,34.15,60400.0,24.2447,24.2803,24.1879,24.2732,60400.0
2011-09-29 11:15:00,34.14,34.18,34.04,34.06,89500.0,24.2661,24.2945,24.195,24.2092,89500.0
2011-09-29 11:20:00,34.06,34.1,34.02,34.05,85400.0,24.2092,24.2376,24.1808,24.2021,85400.0
2011-09-29 11:25:00,34.04,34.05,34.02,34.04,84500.0,24.195,24.2021,24.1808,24.195,84500.0
2011-09-29 11:30:00,34.04,34.05,34.0,34.03,104300.0,24.195,24.2021,24.1665,24.1879,104300.0
2011-09-29 11:35:00,34.03,34.05,34.01,34.02,71100.0,24.1879,24.2021,24.1737,24.1808,71100.0
2011-09-29 11:40:00,34.03,34.03,33.96,33.98,53800.0,24.1879,24.1879,24.1381,24.1523,53800.0
2011-09-29 11:45:00,33.98,34.04,33.98,34.02,29000.0,24.1523,24.195,24.1523,24.1808,29000.0
2011-09-29 11:50:00,34.03,34.04,34.0,34.04,71000.0,24.1879,24.195,24.1665,24.195,71000.0
2011-09-29 11:55:00,34.04,34.05,33.99,34.0,54500.0,24.195,24.2021,24.1594,24.1665,54500.0
2011-09-29 12:00:00,34.0,34.03,33.99,34.01,87800.0,24.1665,24.1879,24.1594,24.1737,87800.0
2011-09-29 12:05:00,34.01,34.03,33.96,33.99,76800.0,24.1737,24.1879,24.1381,24.1594,76800.0
2011-09-29 12:10:00,33.99,34.02,33.96,33.98,54300.0,24.1594,24.1808,24.1381,24.1523,54300.0
2011-09-29 12:15:00,33.98,34.01,33.97,33.99,51300.0,24.1523,24.1737,24.1452,24.1594,51300.0
2011-09-29 12:20:00,33.98,34.03,33.97,34.02,60100.0,24.1523,24.1879,24.1452,24.1808,60100.0
2011-09-29 12:25:00,34.02,34.04,33.99,34.0,54600.0,24.1808,24.195,24.1594,24.1665,54600.0
2011-09-29 12:30:00,34.0,34.0,33.95,33.96,87100.0,24.1665,24.1665,24.131,24.1381,87100.0
2011-09-29 12:35:00,33.96,33.98,33.89,33.94,46300.0,24.1381,24.1523,24.0884,24.1239,46300.0
2011-09-29 12:40:00,33.94,33.94,33.89,33.9,44300.0,24.1239,24.1239,24.0884,24.0955,44300.0
2011-09-29 12:45:00,33.91,33.96,33.88,33.94,59700.0,24.1026,24.1381,24.0813,24.1239,59700.0
2011-09-29 12:50:00,33.93,34.0,33.93,33.99,64100.0,24.1168,24.1665,24.1168,24.1594,64100.0
2011-09-29 12:55:00,33.99,34.0,33.91,33.94,19400.0,24.1594,24.1665,24.1026,24.1239,19400.0
2011-09-29 13:00:00,33.93,33.97,33.9,33.97,36000.0,24.1168,24.1452,24.0955,24.1452,36000.0
2011-09-29 13:05:00,33.97,34.05,33.94,34.01,44200.0,24.1452,24.2021,24.1239,24.1737,44200.0
2011-09-29 13:10:00,34.01,34.05,33.96,33.98,34500.0,24.1737,24.2021,24.1381,24.1523,34500.0
2011-09-29 13:15:00,33.97,34.04,33.96,33.97,37100.0,24.1452,24.195,24.1381,24.1452,37100.0
2011-09-29 13:20:00,33.98,33.98,33.92,33.93,25900.0,24.1523,24.1523,24.1097,24.1168,25900.0
2011-09-29 13:25:00,33.93,34.0,33.85,33.85,56900.0,24.1168,24.1665,24.0599,24.0599,56900.0
2011-09-29 13:30:00,33.85,33.88,33.79,33.82,137800.0,24.0599,24.0813,24.0173,24.0386,137800.0
2011-09-29 13:35:00,33.82,33.84,33.73,33.73,82500.0,24.0386,24.0528,23.9746,23.9746,82500.0
2011-09-29 13:40:00,33.73,33.77,33.71,33.73,72300.0,23.9746,24.0031,23.9604,23.9746,72300.0
2011-09-29 13:45:00,33.73,33.77,33.7,33.76,225200.0,23.9746,24.0031,23.9533,23.996,225200.0
2011-09-29 13:50:00,33.76,33.77,33.71,33.74,123100.0,23.996,24.0031,23.9604,23.9817,123100.0
2011-09-29 13:55:00,33.73,33.86,33.71,33.79,152800.0,23.9746,24.067,23.9604,24.0173,152800.0
2011-09-29 14:00:00,33.79,33.83,33.72,33.72,63200.0,24.0173,24.0457,23.9675,23.9675,63200.0
2011-09-29 14:05:00,33.72,33.78,33.71,33.75,110000.0,23.9675,24.0102,23.9604,23.9888,110000.0
2011-09-29 14:10:00,33.76,33.76,33.7,33.71,288700.0,23.996,23.996,23.9533,23.9604,288700.0
2011-09-29 14:15:00,33.71,33.76,33.7,33.71,148300.0,23.9604,23.996,23.9533,23.9604,148300.0
2011-09-29 14:20:00,33.71,33.75,33.7,33.72,175100.0,23.9604,23.9888,23.9533,23.9675,175100.0
2011-09-29 14:25:00,33.72,33.86,33.71,33.81,164900.0,23.9675,24.067,23.9604,24.0315,164900.0
2011-09-29 14:30:00,33.81,33.82,33.74,33.78,85800.0,24.0315,24.0386,23.9817,24.0102,85800.0
2011-09-29 14:35:00,33.79,33.87,33.76,33.82,85100.0,24.0173,24.0741,23.996,24.0386,85100.0
2011-09-29 14:40:00,33.82,33.88,33.74,33.74,68200.0,24.0386,24.0813,23.9817,23.9817,68200.0
2011-09-29 14:45:00,33.75,33.78,33.64,33.66,188000.0,23.9888,24.0102,23.9107,23.9249,188000.0
2011-09-29 14:50:00,33.66,33.67,33.57,33.63,174100.0,23.9249,23.932,23.8609,23.9036,174100.0
2011-09-29 14:55:00,33.63,33.68,33.58,33.62,243500.0,23.9036,23.9391,23.868,23.8964,243500.0
2011-09-29 15:00:00,33.62,33.63,33.44,33.46,331300.0,23.8964,23.9036,23.7685,23.7827,331300.0
2011-09-29 15:05:00,33.45,33.62,33.45,33.59,211600.0,23.7756,23.8964,23.7756,23.8751,211600.0
2011-09-29 15:10:00,33.6,33.68,33.59,33.61,141000.0,23.8822,23.9391,23.8751,23.8893,141000.0
2011-09-29 15:15:00,33.61,33.72,33.56,33.61,189400.0,23.8893,23.9675,23.8538,23.8893,189400.0
2011-09-29 15:20:00,33.61,33.72,33.59,33.69,133500.0,23.8893,23.9675,23.8751,23.9462,133500.0
2011-09-29 15:25:00,33.7,33.79,33.68,33.76,156900.0,23.9533,24.0173,23.9391,23.996,156900.0
2011-09-29 15:30:00,33.76,33.88,33.7,33.82,180000.0,23.996,24.0813,23.9533,24.0386,180000.0
2011-09-29 15:35:00,33.81,33.99,33.81,33.98,170900.0,24.0315,24.1594,24.0315,24.1523,170900.0
2011-09-29 15:40:00,33.98,34.02,33.93,33.97,265800.0,24.1523,24.1808,24.1168,24.1452,265800.0
2011-09-29 15:45:00,33.98,34.07,33.91,33.92,253300.0,24.1523,24.2163,24.1026,24.1097,253300.0
2011-09-29 15:50:00,33.91,34.01,33.91,33.94,351800.0,24.1026,24.1737,24.1026,24.1239,351800.0
2011-09-29 15:55:00,33.94,34.09,33.94,34.04,973900.0,24.1239,24.2305,24.1239,24.195,973900.0
2011-09-30 09:30:00,33.68,33.82,33.63,33.67,149000.0,23.9391,24.0386,23.9036,23.932,149000.0
2011-09-30 09:35:00,33.66,33.69,33.5,33.56,151500.0,23.9249,23.9462,23.8112,23.8538,151500.0
2011-09-30 09:40:00,33.57,33.87,33.55,33.78,150200.0,23.8609,24.0741,23.8467,24.0102,150200.0
2011-09-30 09:45:00,33.77,33.86,33.65,33.65,180000.0,24.0031,24.067,23.9178,23.9178,180000.0
2011-09-30 09:50:00,33.66,33.68,33.58,33.65,220800.0,23.9249,23.9391,23.868,23.9178,220800.0
2011-09-30 09:55:00,33.66,33.79,33.57,33.65,169600.0,23.9249,24.0173,23.8609,23.9178,169600.0
2011-09-30 10:00:00,33.65,33.85,33.62,33.82,234300.0,23.9178,24.0599,23.8964,24.0386,234300.0
2011-09-30 10:05:00,33.81,34.02,33.79,33.85,148200.0,24.0315,24.1808,24.0173,24.0599,148200.0
2011-09-30 10:10:00,33.86,33.94,33.81,33.92,116400.0,24.067,24.1239,24.0315,24.1097,116400.0
2011-09-30 10:15:00,33.91,34.03,33.89,34.01,123100.0,24.1026,24.1879,24.0884,24.1737,123100.0
2011-09-30 10:20:00,34.01,34.06,33.98,34.03,61700.0,24.1737,24.2092,24.1523,24.1879,61700.0
2011-09-30 10:25:00,34.03,34.09,34.0,34.0,112900.0,24.1879,24.2305,24.1665,24.1665,112900.0
2011-09-30 10:30:00,34.0,34.03,33.87,33.9,93500.0,24.1665,24.1879,24.0741,24.0955,93500.0
2011-09-30 10:35:00,33.89,33.93,33.8,33.82,57000.0,24.0884,24.1168,24.0244,24.0386,57000.0
2011-09-30 10:40:00,33.83,33.93,33.79,33.87,97000.0,24.0457,24.1168,24.0173,24.0741,97000.0
2011-09-30 10:45:00,33.88,33.9,33.82,33.83,36100.0,24.0813,24.0955,24.0386,24.0457,36100.0
2011-09-30 10:50:00,33.81,33.91,33.66,33.87,113400.0,24.0315,24.1026,23.9249,24.0741,113400.0
2011-09-30 10:55:00,33.86,33.95,33.78,33.8,38600.0,24.067,24.131,24.0102,24.0244,38600.0
2011-09-30 11:00:00,33.81,33.87,33.8,33.86,32300.0,24.0315,24.0741,24.0244,24.067,32300.0
2011-09-30 11:05:00,33.86,33.93,33.79,33.89,50000.0,24.067,24.1168,24.0173,24.0884,50000.0
2011-09-30 11:10:00,33.9,33.95,33.88,33.94,38100.0,24.0955,24.131,24.0813,24.1239,38100.0
2011-09-30 11:15:00,33.95,34.02,33.93,33.95,35800.0,24.131,24.1808,24.1168,24.131,35800.0
2011-09-30 11:20:00,33.95,34.08,33.91,33.93,85500.0,24.131,24.2234,24.1026,24.1168,85500.0
2011-09-30 11:25:00,33.94,33.96,33.86,33.87,60400.0,24.1239,24.1381,24.067,24.0741,60400.0
2011-09-30 11:30:00,33.88,33.94,33.87,33.94,58500.0,24.0813,24.1239,24.0741,24.1239,58500.0
2011-09-30 11:35:00,33.94,34.01,33.94,34.0,49200.0,24.1239,24.1737,24.1239,24.1665,49200.0
2011-09-30 11:40:00,34.0,34.06,33.97,34.0,49300.0,24.1665,24.2092,24.1452,24.1665,49300.0
2011-09-30 11:45:00,34.0,34.18,33.97,34.02,44600.0,24.1665,24.2945,24.1452,24.1808,44600.0
2011-09-30 11:50:00,34.02,34.06,33.97,34.01,28600.0,24.1808,24.2092,24.1452,24.1737,28600.0
2011-09-30 11:55:00,34.02,34.05,33.98,34.0,57400.0,24.1808,24.2021,24.1523,24.1665,57400.0
2011-09-30 12:00:00,34.01,34.09,34.0,34.09,36600.0,24.1737,24.2305,24.1665,24.2305,36600.0
2011-09-30 12:05:00,34.09,34.12,34.01,34.01,33400.0,24.2305,24.2518,24.1737,24.1737,33400.0
2011-09-30 12:10:00,34.01,34.03,33.98,34.02,28000.0,24.1737,24.1879,24.1523,24.1808,28000.0
2011-09-30 12:15:00,34.02,34.02,33.95,33.98,44800.0,24.1808,24.1808,24.131,24.1523,44800.0
2011-09-30 12:20:00,33.97,34.05,33.97,34.0,33500.0,24.1452,24.2021,24.1452,24.1665,33500.0
2011-09-30 12:25:00,34.0,34.0,33.95,33.98,26300.0,24.1665,24.1665,24.131,24.1523,26300.0
2011-09-30 12:30:00,33.98,33.98,33.93,33.96,68500.0,24.1523,24.1523,24.1168,24.1381,68500.0
2011-09-30 12:35:00,33.97,33.97,33.88,33.89,60000.0,24.1452,24.1452,24.0813,24.0884,60000.0
2011-09-30 12:40:00,33.9,33.91,33.86,33.88,268000.0,24.0955,24.1026,24.067,24.0813,268000.0
2011-09-30 12:45:00,33.89,33.89,33.84,33.85,93200.0,24.0884,24.0884,24.0528,24.0599,93200.0
2011-09-30 12:50:00,33.86,33.87,33.83,33.85,92300.0,24.067,24.0741,24.0457,24.0599,92300.0
2011-09-30 12:55:00,33.85,33.85,33.74,33.77,110600.0,24.0599,24.0599,23.9817,24.0031,110600.0
2011-09-30 13:00:00,33.76,33.8,33.72,33.79,51400.0,23.996,24.0244,23.9675,24.0173,51400.0
2011-09-30 13:05:00,33.8,33.81,33.74,33.75,58400.0,24.0244,24.0315,23.9817,23.9888,58400.0
2011-09-30 13:10:00,33.76,33.79,33.74,33.77,50900.0,23.996,24.0173,23.9817,24.0031,50900.0
2011-09-30 13:15:00,33.77,33.79,33.76,33.76,57400.0,24.0031,24.0173,23.996,23.996,57400.0
2011-09-30 13:20:00,33.77,33.78,33.75,33.77,53700.0,24.0031,24.0102,23.9888,24.0031,53700.0
2011-09-30 13:25:00,33.77,33.8,33.77,33.8,137000.0,24.0031,24.0244,24.0031,24.0244,137000.0
2011-09-30 13:30:00,33.8,33.83,33.78,33.82,69200.0,24.0244,24.0457,24.0102,24.0386,69200.0
2011-09-30 13:35:00,33.83,33.83,33.81,33.83,35400.0,24.0457,24.0457,24.0315,24.0457,35400.0
2011-09-30 13:40:00,33.82,33.84,33.77,33.78,59700.0,24.0386,24.0528,24.0031,24.0102,59700.0
2011-09-30 13:45:00,33.78,33.83,33.76,33.82,52700.0,24.0102,24.0457,23.996,24.0386,52700.0
2011-09-30 13:50:00,33.81,33.83,33.78,33.78,25600.0,24.0315,24.0457,24.0102,24.0102,25600.0
2011-09-30 13:55:00,33.79,33.79,33.74,33.76,67200.0,24.0173,24.0173,23.9817,23.996,67200.0
2011-09-30 14:00:00,33.77,33.82,33.75,33.8,213000.0,24.0031,24.0386,23.9888,24.0244,213000.0
2011-09-30 14:05:00,33.79,33.81,33.73,33.79,184900.0,24.0173,24.0315,23.9746,24.0173,184900.0
2011-09-30 14:10:00,33.79,33.8,33.72,33.74,254800.0,24.0173,24.0244,23.9675,23.9817,254800.0
2011-09-30 14:15:00,33.74,33.8,33.72,33.76,107900.0,23.9817,24.0244,23.9675,23.996,107900.0
2011-09-30 14:20:00,33.76,33.78,33.72,33.74,67000.0,23.996,24.0102,23.9675,23.9817,67000.0
2011-09-30 14:25:00,33.74,33.77,33.65,33.74,206100.0,23.9817,24.0031,23.9178,23.9817,206100.0
2011-09-30 14:30:00,33.73,33.77,33.7,33.76,139900.0,23.9746,24.0031,23.9533,23.996,139900.0
2011-09-30 14:35:00,33.77,33.85,33.74,33.84,251000.0,24.0031,24.0599,23.9817,24.0528,251000.0
2011-09-30 14:40:00,33.83,33.9,33.78,33.79,137500.0,24.0457,24.0955,24.0102,24.0173,137500.0
2011-09-30 14:45:00,33.8,33.81,33.77,33.79,225000.0,24.0244,24.0315,24.0031,24.0173,225000.0
2011-09-30 14:50:00,33.8,33.8,33.68,33.74,334600.0,24.0244,24.0244,23.9391,23.9817,334600.0
2011-09-30 14:55:00,33.75,33.87,33.73,33.8,160700.0,23.9888,24.0741,23.9746,24.0244,160700.0
2011-09-30 15:00:00,33.8,33.82,33.75,33.78,92900.0,24.0244,24.0386,23.9888,24.0102,92900.0
2011-09-30 15:05:00,33.77,33.91,33.76,33.85,96400.0,24.0031,24.1026,23.996,24.0599,96400.0
2011-09-30 15:10:00,33.84,33.87,33.8,33.81,183500.0,24.0528,24.0741,24.0244,24.0315,183500.0
2011-09-30 15:15:00,33.8,33.85,33.77,33.82,79400.0,24.0244,24.0599,24.0031,24.0386,79400.0
2011-09-30 15:20:00,33.82,33.86,33.79,33.79,121600.0,24.0386,24.067,24.0173,24.0173,121600.0
2011-09-30 15:25:00,33.79,33.82,33.7,33.72,213200.0,24.0173,24.0386,23.9533,23.9675,213200.0
2011-09-30 15:30:00,33.72,33.77,33.67,33.72,162600.0,23.9675,24.0031,23.932,23.9675,162600.0
2011-09-30 15:35:00,33.71,33.75,33.6,33.64,281000.0,23.9604,23.9888,23.8822,23.9107,281000.0
2011-09-30 15:40:00,33.65,33.8,33.64,33.79,168900.0,23.9178,24.0244,23.9107,24.0173,168900.0
2011-09-30 15:45:00,33.79,33.82,33.67,33.68,346000.0,24.0173,24.0386,23.932,23.9391,346000.0
2011-09-30 15:50:00,33.68,33.7,33.55,33.7,566500.0,23.9391,23.9533,23.8467,23.9533,566500.0
2011-09-30 15:55:00,33.7,33.71,33.59,33.6,1122200.0,23.9533,23.9604,23.8751,23.8822,1122200.0
2011-10-03 09:30:00,33.51,33.85,33.48,33.75,239800.0,23.8183,24.0599,23.7969,23.9888,239800.0
2011-10-03 09:35:00,33.75,33.75,33.61,33.7,193700.0,23.9888,23.9888,23.8893,23.9533,193700.0
2011-10-03 09:40:00,33.7,33.87,33.69,33.82,176500.0,23.9533,24.0741,23.9462,24.0386,176500.0
2011-10-03 09:45:00,33.82,33.84,33.72,33.77,171300.0,24.0386,24.0528,23.9675,24.0031,171300.0
2011-10-03 09:50:00,33.76,33.77,33.62,33.66,136400.0,23.996,24.0031,23.8964,23.9249,136400.0
2011-10-03 09:55:00,33.65,33.65,33.57,33.58,68300.0,23.9178,23.9178,23.8609,23.868,68300.0
2011-10-03 10:00:00,33.58,33.79,33.53,33.58,312200.0,23.868,24.0173,23.8325,23.868,312200.0
2011-10-03 10:05:00,33.58,33.75,33.5,33.71,226000.0,23.868,23.9888,23.8112,23.9604,226000.0
2011-10-03 10:10:00,33.71,33.82,33.68,33.77,139600.0,23.9604,24.0386,23.9391,24.0031,139600.0
2011-10-03 10:15:00,33.77,33.78,33.72,33.76,96600.0,24.0031,24.0102,23.9675,23.996,96600.0
2011-10-03 10:20:00,33.76,33.77,33.61,33.65,119300.0,23.996,24.0031,23.8893,23.9178,119300.0
2011-10-03 10:25:00,33.65,33.7,33.59,33.66,66800.0,23.9178,23.9533,23.8751,23.9249,66800.0
2011-10-03 10:30:00,33.66,33.68,33.58,33.58,104600.0,23.9249,23.9391,23.868,23.868,104600.0
2011-10-03 10:35:00,33.58,33.65,33.56,33.64,117000.0,23.868,23.9178,23.8538,23.9107,117000.0
2011-10-03 10:40:00,33.64,33.65,33.55,33.61,109000.0,23.9107,23.9178,23.8467,23.8893,109000.0
2011-10-03 10:45:00,33.61,33.61,33.53,33.55,103200.0,23.8893,23.8893,23.8325,23.8467,103200.0
2011-10-03 10:50:00,33.55,33.57,33.46,33.54,119900.0,23.8467,23.8609,23.7827,23.8396,119900.0
2011-10-03 10:55:00,33.54,33.59,33.52,33.54,86600.0,23.8396,23.8751,23.8254,23.8396,86600.0
2011-10-03 11:00:00,33.54,33.54,33.45,33.49,152600.0,23.8396,23.8396,23.7756,23.804,152600.0
2011-10-03 11:05:00,33.49,33.64,33.48,33.64,215500.0,23.804,23.9107,23.7969,23.9107,215500.0
2011-10-03 11:10:00,33.64,33.68,33.55,33.58,310200.0,23.9107,23.9391,23.8467,23.868,310200.0
2011-10-03 11:15:00,33.58,33.64,33.55,33.61,145500.0,23.868,23.9107,23.8467,23.8893,145500.0
2011-10-03 11:20:00,33.6,33.65,33.58,33.63,139000.0,23.8822,23.9178,23.868,23.9036,139000.0
2011-10-03 11:25:00,33.62,33.7,33.6,33.68,98000.0,23.8964,23.9533,23.8822,23.9391,98000.0
2011-10-03 11:30:00,33.68,33.74,33.64,33.69,175600.0,23.9391,23.9817,23.9107,23.9462,175600.0
2011-10-03 11:35:00,33.7,33.7,33.65,33.7,99800.0,23.9533,23.9533,23.9178,23.9533,99800.0
2011-10-03 11:40:00,33.7,33.71,33.6,33.61,140300.0,23.9533,23.9604,23.8822,23.8893,140300.0
2011-10-03 11:45:00,33.61,33.62,33.6,33.6,89100.0,23.8893,23.8964,23.8822,23.8822,89100.0
2011-10-03 11:50:00,33.6,33.72,33.6,33.7,147100.0,23.8822,23.9675,23.8822,23.9533,147100.0
2011-10-03 11:55:00,33.7,33.74,33.68,33.74,116000.0,23.9533,23.9817,23.9391,23.9817,116000.0
2011-10-03 12:00:00,33.73,33.75,33.71,33.71,102500.0,23.9746,23.9888,23.9604,23.9604,102500.0
2011-10-03 12:05:00,33.72,33.74,33.65,33.67,94700.0,23.9675,23.9817,23.9178,23.932,94700.0
2011-10-03 12:10:00,33.67,33.69,33.6,33.61,184000.0,23.932,23.9462,23.8822,23.8893,184000.0
2011-10-03 12:15:00,33.61,33.66,33.6,33.63,97200.0,23.8893,23.9249,23.8822,23.9036,97200.0
2011-10-03 12:20:00,33.64,33.64,33.58,33.61,100100.0,23.9107,23.9107,23.868,23.8893,100100.0
2011-10-03 12:25:00,33.6,33.64,33.6,33.61,87400.0,23.8822,23.9107,23.8822,23.8893,87400.0
2011-10-03 12:30:00,33.6,33.63,33.54,33.54,96500.0,23.8822,23.9036,23.8396,23.8396,96500.0
2011-10-03 12:35:00,33.55,33.56,33.52,33.54,95100.0,23.8467,23.8538,23.8254,23.8396,95100.0
2011-10-03 12:40:00,33.54,33.57,33.52,33.53,123900.0,23.8396,23.8609,23.8254,23.8325,123900.0
2011-10-03 12:45:00,33.53,33.54,33.45,33.45,127500.0,23.8325,23.8396,23.7756,23.7756,127500.0
2011-10-03 12:50:00,33.45,33.47,33.44,33.45,219900.0,23.7756,23.7898,23.7685,23.7756,219900.0
2011-10-03 12:55:00,33.45,33.46,33.42,33.45,478300.0,23.7756,23.7827,23.7543,23.7756,478300.0
2011-10-03 13:00:00,33.45,33.45,33.32,33.33,327800.0,23.7756,23.7756,23.6832,23.6903,327800.0
2011-10-03 13:05:00,33.33,33.33,33.29,33.3,124900.0,23.6903,23.6903,23.6619,23.669,124900.0
2011-10-03 13:10:00,33.3,33.3,33.25,33.26,172400.0,23.669,23.669,23.6335,23.6406,172400.0
2011-10-03 13:15:00,33.26,33.27,33.15,33.25,138000.0,23.6406,23.6477,23.5624,23.6335,138000.0
2011-10-03 13:20:00,33.25,33.37,33.25,33.35,187800.0,23.6335,23.7188,23.6335,23.7045,187800.0
2011-10-03 13:25:00,33.34,33.35,33.31,33.32,212800.0,23.6974,23.7045,23.6761,23.6832,212800.0
2011-10-03 13:30:00,33.31,33.33,33.22,33.22,173300.0,23.6761,23.6903,23.6121,23.6121,173300.0
2011-10-03 13:35:00,33.22,33.24,33.15,33.19,123200.0,23.6121,23.6264,23.5624,23.5908,123200.0
2011-10-03 13:40:00,33.19,33.3,33.18,33.26,183200.0,23.5908,23.669,23.5837,23.6406,183200.0
2011-10-03 13:45:00,33.26,33.28,33.19,33.19,121900.0,23.6406,23.6548,23.5908,23.5908,121900.0
2011-10-03 13:50:00,33.2,33.26,33.09,33.14,134400.0,23.5979,23.6406,23.5197,23.5553,134400.0
2011-10-03 13:55:00,33.13,33.22,33.1,33.21,127400.0,23.5482,23.6121,23.5268,23.605,127400.0
2011-10-03 14:00:00,33.2,33.22,33.14,33.18,80300.0,23.5979,23.6121,23.5553,23.5837,80300.0
2011-10-03 14:05:00,33.19,33.27,33.19,33.22,205500.0,23.5908,23.6477,23.5908,23.6121,205500.0
2011-10-03 14:10:00,33.22,33.23,33.14,33.15,110600.0,23.6121,23.6192,23.5553,23.5624,110600.0
2011-10-03 14:15:00,33.15,33.17,33.06,33.09,152000.0,23.5624,23.5766,23.4984,23.5197,152000.0
2011-10-03 14:20:00,33.09,33.16,33.08,33.14,108700.0,23.5197,23.5695,23.5126,23.5553,108700.0
2011-10-03 14:25:00,33.14,33.21,33.07,33.09,155700.0,23.5553,23.605,23.5055,23.5197,155700.0
2011-10-03 14:30:00,33.11,33.19,33.06,33.08,230700.0,23.5339,23.5908,23.4984,23.5126,230700.0
2011-10-03 14:35:00,33.09,33.1,33.02,33.02,249900.0,23.5197,23.5268,23.47,23.47,249900.0
2011-10-03 14:40:00,33.02,33.11,33.0,33.09,197400.0,23.47,23.5339,23.4558,23.5197,197400.0
2011-10-03 14:45:00,33.08,33.09,33.0,33.04,276100.0,23.5126,23.5197,23.4558,23.4842,276100.0
2011-10-03 14:50:00,33.04,33.1,33.0,33.01,460800.0,23.4842,23.5268,23.4558,23.4629,460800.0
2011-10-03 14:55:00,33.01,33.19,33.01,33.19,207800.0,23.4629,23.5908,23.4629,23.5908,207800.0
2011-10-03 15:00:00,33.18,33.22,33.07,33.1,237700.0,23.5837,23.6121,23.5055,23.5268,237700.0
2011-10-03 15:05:00,33.11,33.16,33.06,33.09,345600.0,23.5339,23.5695,23.4984,23.5197,345600.0
2011-10-03 15:10:00,33.09,33.15,32.99,33.07,281500.0,23.5197,23.5624,23.4487,23.5055,281500.0
2011-10-03 15:15:00,33.07,33.11,33.01,33.07,340900.0,23.5055,23.5339,23.4629,23.5055,340900.0
2011-10-03 15:20:00,33.06,33.1,33.0,33.02,394200.0,23.4984,23.5268,23.4558,23.47,394200.0
2011-10-03 15:25:00,33.03,33.11,33.02,33.08,303400.0,23.4771,23.5339,23.47,23.5126,303400.0
2011-10-03 15:30:00,33.07,33.11,33.01,33.09,190600.0,23.5055,23.5339,23.4629,23.5197,190600.0
2011-10-03 15:35:00,33.1,33.15,33.06,33.11,432700.0,23.5268,23.5624,23.4984,23.5339,432700.0
2011-10-03 15:40:00,33.1,33.11,33.01,33.11,328500.0,23.5268,23.5339,23.4629,23.5339,328500.0
2011-10-03 15:45:00,33.11,33.22,33.08,33.14,645700.0,23.5339,23.6121,23.5126,23.5553,645700.0
2011-10-03 15:50:00,33.13,33.14,33.01,33.02,600000.0,23.5482,23.5553,23.4629,23.47,600000.0
2011-10-03 15:55:00,33.02,33.08,32.95,32.96,1201500.0,23.47,23.5126,23.4202,23.4273,1201500.0
2011-10-04 09:30:00,32.6,32.71,32.55,32.56,499200.0,23.1715,23.2496,23.1359,23.143,499200.0
2011-10-04 09:35:00,32.56,32.61,32.48,32.51,390100.0,23.143,23.1786,23.0862,23.1075,390100.0
2011-10-04 09:40:00,32.52,32.63,32.51,32.57,375200.0,23.1146,23.1928,23.1075,23.1501,375200.0
2011-10-04 09:45:00,32.57,32.62,32.52,32.56,199300.0,23.1501,23.1857,23.1146,23.143,199300.0
2011-10-04 09:50:00,32.57,32.61,32.5,32.54,292400.0,23.1501,23.1786,23.1004,23.1288,292400.0
2011-10-04 09:55:00,32.54,32.58,32.44,32.54,761200.0,23.1288,23.1572,23.0577,23.1288,761200.0
2011-10-04 10:00:00,32.54,32.61,32.39,32.4,548600.0,23.1288,23.1786,23.0222,23.0293,548600.0
2011-10-04 10:05:00,32.39,32.52,32.34,32.5,303000.0,23.0222,23.1146,22.9866,23.1004,303000.0
2011-10-04 10:10:00,32.49,32.64,32.48,32.57,481400.0,23.0933,23.1999,23.0862,23.1501,481400.0
2011-10-04 10:15:00,32.57,32.69,32.55,32.62,345400.0,23.1501,23.2354,23.1359,23.1857,345400.0
2011-10-04 10:20:00,32.63,32.63,32.52,32.52,211300.0,23.1928,23.1928,23.1146,23.1146,211300.0
2011-10-04 10:25:00,32.52,32.6,32.49,32.57,141500.0,23.1146,23.1715,23.0933,23.1501,141500.0
2011-10-04 10:30:00,32.59,32.63,32.48,32.49,385400.0,23.1643,23.1928,23.0862,23.0933,385400.0
2011-10-04 10:35:00,32.49,32.58,32.44,32.58,145800.0,23.0933,23.1572,23.0577,23.1572,145800.0
2011-10-04 10:40:00,32.57,32.65,32.55,32.65,314300.0,23.1501,23.207,23.1359,23.207,314300.0
2011-10-04 10:45:00,32.65,32.74,32.56,32.72,400000.0,23.207,23.271,23.143,23.2567,400000.0
2011-10-04 10:50:00,32.72,32.77,32.71,32.74,271600.0,23.2567,23.2923,23.2496,23.271,271600.0
2011-10-04 10:55:00,32.75,32.79,32.67,32.69,321400.0,23.2781,23.3065,23.2212,23.2354,321400.0
2011-10-04 11:00:00,32.69,32.7,32.56,32.66,114900.0,23.2354,23.2425,23.143,23.2141,114900.0
2011-10-04 11:05:00,32.67,32.75,32.66,32.7,176200.0,23.2212,23.2781,23.2141,23.2425,176200.0
2011-10-04 11:10:00,32.71,32.75,32.66,32.67,125900.0,23.2496,23.2781,23.2141,23.2212,125900.0
2011-10-04 11:15:00,32.67,32.67,32.55,32.56,164500.0,23.2212,23.2212,23.1359,23.143,164500.0
2011-10-04 11:20:00,32.56,32.64,32.55,32.57,126400.0,23.143,23.1999,23.1359,23.1501,126400.0
2011-10-04 11:25:00,32.57,32.59,32.51,32.52,175600.0,23.1501,23.1643,23.1075,23.1146,175600.0
2011-10-04 11:30:00,32.52,32.52,32.44,32.49,96800.0,23.1146,23.1146,23.0577,23.0933,96800.0
2011-10-04 11:35:00,32.5,32.55,32.47,32.54,131800.0,23.1004,23.1359,23.0791,23.1288,131800.0
2011-10-04 11:40:00,32.53,32.63,32.52,32.63,65700.0,23.1217,23.1928,23.1146,23.1928,65700.0
2011-10-04 11:45:00,32.63,32.68,32.6,32.67,76400.0,23.1928,23.2283,23.1715,23.2212,76400.0
2011-10-04 11:50:00,32.67,32.74,32.64,32.66,149400.0,23.2212,23.271,23.1999,23.2141,149400.0
2011-10-04 11:55:00,32.66,32.7,32.61,32.66,123800.0,23.2141,23.2425,23.1786,23.2141,123800.0
2011-10-04 12:00:00,32.66,32.71,32.65,32.7,162400.0,23.2141,23.2496,23.207,23.2425,162400.0
2011-10-04 12:05:00,32.71,32.74,32.66,32.69,320900.0,23.2496,23.271,23.2141,23.2354,320900.0
2011-10-04 12:10:00,32.67,32.74,32.66,32.74,146300.0,23.2212,23.271,23.2141,23.271,146300.0
2011-10-04 12:15:00,32.75,32.76,32.68,32.69,107200.0,23.2781,23.2852,23.2283,23.2354,107200.0
2011-10-04 12:20:00,32.7,32.78,32.68,32.73,102600.0,23.2425,23.2994,23.2283,23.2639,102600.0
2011-10-04 12:25:00,32.73,32.73,32.66,32.67,70000.0,23.2639,23.2639,23.2141,23.2212,70000.0
2011-10-04 12:30:00,32.67,32.73,32.67,32.73,57200.0,23.2212,23.2639,23.2212,23.2639,57200.0
2011-10-04 12:35:00,32.73,32.76,32.7,32.72,103900.0,23.2639,23.2852,23.2425,23.2567,103900.0
2011-10-04 12:40:00,32.72,32.76,32.69,32.74,56700.0,23.2567,23.2852,23.2354,23.271,56700.0
2011-10-04 12:45:00,32.74,32.77,32.73,32.74,168000.0,23.271,23.2923,23.2639,23.271,168000.0
2011-10-04 12:50:00,32.75,32.85,32.74,32.84,165800.0,23.2781,23.3491,23.271,23.342,165800.0
2011-10-04 12:55:00,32.83,32.83,32.7,32.74,136200.0,23.3349,23.3349,23.2425,23.271,136200.0
2011-10-04 13:00:00,32.73,32.77,32.72,32.76,76500.0,23.2639,23.2923,23.2567,23.2852,76500.0
2011-10-04 13:05:00,32.76,32.76,32.66,32.75,130700.0,23.2852,23.2852,23.2141,23.2781,130700.0
2011-10-04 13:10:00,32.76,32.76,32.63,32.68,75200.0,23.2852,23.2852,23.1928,23.2283,75200.0
2011-10-04 13:15:00,32.68,32.72,32.66,32.67,73200.0,23.2283,23.2567,23.2141,23.2212,73200.0
2011-10-04 13:20:00,32.67,32.73,32.65,32.72,82700.0,23.2212,23.2639,23.207,23.2567,82700.0
2011-10-04 13:25:00,32.72,32.73,32.65,32.7,65500.0,23.2567,23.2639,23.207,23.2425,65500.0
2011-10-04 13:30:00,32.7,32.76,32.68,32.75,140000.0,23.2425,23.2852,23.2283,23.2781,140000.0
2011-10-04 13:35:00,32.75,32.75,32.61,32.61,106400.0,23.2781,23.2781,23.1786,23.1786,106400.0
2011-10-04 13:40:00,32.61,32.65,32.55,32.62,80400.0,23.1786,23.207,23.1359,23.1857,80400.0
2011-10-04 13:45:00,32.63,32.72,32.61,32.7,127300.0,23.1928,23.2567,23.1786,23.2425,127300.0
2011-10-04 13:50:00,32.7,32.73,32.68,32.69,92300.0,23.2425,23.2639,23.2283,23.2354,92300.0
2011-10-04 13:55:00,32.69,32.74,32.65,32.66,192200.0,23.2354,23.271,23.207,23.2141,192200.0
2011-10-04 14:00:00,32.67,32.73,32.64,32.68,120200.0,23.2212,23.2639,23.1999,23.2283,120200.0
2011-10-04 14:05:00,32.68,32.7,32.56,32.57,203500.0,23.2283,23.2425,23.143,23.1501,203500.0
2011-10-04 14:10:00,32.56,32.58,32.51,32.52,130900.0,23.143,23.1572,23.1075,23.1146,130900.0
2011-10-04 14:15:00,32.52,32.53,32.48,32.51,115200.0,23.1146,23.1217,23.0862,23.1075,115200.0
2011-10-04 14:20:00,32.51,32.54,32.49,32.52,118300.0,23.1075,23.1288,23.0933,23.1146,118300.0
2011-10-04 14:25:00,32.52,32.58,32.51,32.55,85400.0,23.1146,23.1572,23.1075,23.1359,85400.0
2011-10-04 14:30:00,32.54,32.62,32.54,32.61,78300.0,23.1288,23.1857,23.1288,23.1786,78300.0
2011-10-04 14:35:00,32.61,32.63,32.55,32.58,91100.0,23.1786,23.1928,23.1359,23.1572,91100.0
2011-10-04 14:40:00,32.57,32.59,32.44,32.48,163300.0,23.1501,23.1643,23.0577,23.0862,163300.0
2011-10-04 14:45:00,32.49,32.51,32.44,32.48,158000.0,23.0933,23.1075,23.0577,23.0862,158000.0
2011-10-04 14:50:00,32.49,32.5,32.37,32.39,515000.0,23.0933,23.1004,23.008,23.0222,515000.0
2011-10-04 14:55:00,32.39,32.48,32.38,32.39,173200.0,23.0222,23.0862,23.0151,23.0222,173200.0
2011-10-04 15:00:00,32.39,32.48,32.38,32.38,200100.0,23.0222,23.0862,23.0151,23.0151,200100.0
2011-10-04 15:05:00,32.38,32.41,32.36,32.36,332300.0,23.0151,23.0364,23.0009,23.0009,332300.0
2011-10-04 15:10:00,32.36,32.39,32.28,32.38,150200.0,23.0009,23.0222,22.944,23.0151,150200.0
2011-10-04 15:15:00,32.36,32.46,32.35,32.44,152600.0,23.0009,23.0719,22.9938,23.0577,152600.0
2011-10-04 15:20:00,32.43,32.48,32.38,32.43,218900.0,23.0506,23.0862,23.0151,23.0506,218900.0
2011-10-04 15:25:00,32.43,32.59,32.43,32.56,281600.0,23.0506,23.1643,23.0506,23.143,281600.0
2011-10-04 15:30:00,32.56,32.68,32.52,32.63,386700.0,23.143,23.2283,23.1146,23.1928,386700.0
2011-10-04 15:35:00,32.63,32.67,32.53,32.54,488300.0,23.1928,23.2212,23.1217,23.1288,488300.0
2011-10-04 15:40:00,32.53,32.63,32.51,32.53,878600.0,23.1217,23.1928,23.1075,23.1217,878600.0
2011-10-04 15:45:00,32.54,32.68,32.52,32.62,712800.0,23.1288,23.2283,23.1146,23.1857,712800.0
2011-10-04 15:50:00,32.62,32.75,32.61,32.63,787200.0,23.1857,23.2781,23.1786,23.1928,787200.0
2011-10-04 15:55:00,32.63,33.04,32.62,32.99,1441200.0,23.1928,23.4842,23.1857,23.4487,1441200.0
2011-10-05 09:30:00,33.14,33.17,32.83,32.86,152200.0,23.5553,23.5766,23.3349,23.3563,152200.0
2011-10-05 09:35:00,32.86,32.89,32.75,32.76,236200.0,23.3563,23.3776,23.2781,23.2852,236200.0
2011-10-05 09:40:00,32.77,32.9,32.74,32.79,185100.0,23.2923,23.3847,23.271,23.3065,185100.0
2011-10-05 09:45:00,32.78,32.89,32.77,32.8,197100.0,23.2994,23.3776,23.2923,23.3136,197100.0
2011-10-05 09:50:00,32.8,32.8,32.71,32.79,134500.0,23.3136,23.3136,23.2496,23.3065,134500.0
2011-10-05 09:55:00,32.79,32.83,32.76,32.76,154100.0,23.3065,23.3349,23.2852,23.2852,154100.0
2011-10-05 10:00:00,32.77,33.01,32.73,33.01,234500.0,23.2923,23.4629,23.2639,23.4629,234500.0
2011-10-05 10:05:00,33.01,33.05,32.93,32.95,106900.0,23.4629,23.4913,23.406,23.4202,106900.0
2011-10-05 10:10:00,32.96,33.09,32.95,33.09,114400.0,23.4273,23.5197,23.4202,23.5197,114400.0
2011-10-05 10:15:00,33.08,33.14,33.03,33.11,283800.0,23.5126,23.5553,23.4771,23.5339,283800.0
2011-10-05 10:20:00,33.11,33.22,33.11,33.16,156700.0,23.5339,23.6121,23.5339,23.5695,156700.0
2011-10-05 10:25:00,33.16,33.16,33.08,33.1,242100.0,23.5695,23.5695,23.5126,23.5268,242100.0
2011-10-05 10:30:00,33.11,33.11,33.02,33.08,148000.0,23.5339,23.5339,23.47,23.5126,148000.0
2011-10-05 10:35:00,33.08,33.14,33.06,33.1,138900.0,23.5126,23.5553,23.4984,23.5268,138900.0
2011-10-05 10:40:00,33.1,33.18,33.09,33.17,105300.0,23.5268,23.5837,23.5197,23.5766,105300.0
2011-10-05 10:45:00,33.16,33.31,33.15,33.31,158300.0,23.5695,23.6761,23.5624,23.6761,158300.0
2011-10-05 10:50:00,33.31,33.31,33.18,33.25,168700.0,23.6761,23.6761,23.5837,23.6335,168700.0
2011-10-05 10:55:00,33.25,33.26,33.21,33.23,132000.0,23.6335,23.6406,23.605,23.6192,132000.0
2011-10-05 11:00:00,33.22,33.25,33.19,33.2,125400.0,23.6121,23.6335,23.5908,23.5979,125400.0
2011-10-05 11:05:00,33.2,33.21,33.13,33.16,90100.0,23.5979,23.605,23.5482,23.5695,90100.0
2011-10-05 11:10:00,33.16,33.19,33.15,33.16,79700.0,23.5695,23.5908,23.5624,23.5695,79700.0
2011-10-05 11:15:00,33.15,33.15,33.09,33.12,110000.0,23.5624,23.5624,23.5197,23.5411,110000.0
2011-10-05 11:20:00,33.11,33.13,33.09,33.12,102200.0,23.5339,23.5482,23.5197,23.5411,102200.0
2011-10-05 11:25:00,33.12,33.12,33.05,33.06,207200.0,23.5411,23.5411,23.4913,23.4984,207200.0
2011-10-05 11:30:00,33.06,33.11,33.05,33.1,86100.0,23.4984,23.5339,23.4913,23.5268,86100.0
2011-10-05 11:35:00,33.1,33.13,33.09,33.12,66300.0,23.5268,23.5482,23.5197,23.5411,66300.0
2011-10-05 11:40:00,33.11,33.12,33.05,33.05,98200.0,23.5339,23.5411,23.4913,23.4913,98200.0
2011-10-05 11:45:00,33.05,33.12,33.04,33.09,130500.0,23.4913,23.5411,23.4842,23.5197,130500.0
2011-10-05 11:50:00,33.1,33.12,33.06,33.1,129800.0,23.5268,23.5411,23.4984,23.5268,129800.0
2011-10-05 11:55:00,33.1,33.16,33.09,33.09,100200.0,23.5268,23.5695,23.5197,23.5197,100200.0
2011-10-05 12:00:00,33.1,33.14,33.06,33.14,188100.0,23.5268,23.5553,23.4984,23.5553,188100.0
2011-10-05 12:05:00,33.13,33.16,33.11,33.12,71800.0,23.5482,23.5695,23.5339,23.5411,71800.0
2011-10-05 12:10:00,33.12,33.19,33.12,33.18,99900.0,23.5411,23.5908,23.5411,23.5837,99900.0
2011-10-05 12:15:00,33.19,33.19,33.13,33.15,255200.0,23.5908,23.5908,23.5482,23.5624,255200.0
2011-10-05 12:20:00,33.16,33.18,33.12,33.14,211100.0,23.5695,23.5837,23.5411,23.5553,211100.0
2011-10-05 12:25:00,33.14,33.14,33.09,33.1,93600.0,23.5553,23.5553,23.5197,23.5268,93600.0
2011-10-05 12:30:00,33.09,33.12,33.08,33.09,75600.0,23.5197,23.5411,23.5126,23.5197,75600.0
2011-10-05 12:35:00,33.1,33.1,33.04,33.05,69400.0,23.5268,23.5268,23.4842,23.4913,69400.0
2011-10-05 12:40:00,33.04,33.1,33.04,33.05,108500.0,23.4842,23.5268,23.4842,23.4913,108500.0
2011-10-05 12:45:00,33.05,33.08,32.99,33.0,239600.0,23.4913,23.5126,23.4487,23.4558,239600.0
2011-10-05 12:50:00,33.0,33.09,33.0,33.05,194600.0,23.4558,23.5197,23.4558,23.4913,194600.0
2011-10-05 12:55:00,33.05,33.06,32.99,33.03,138800.0,23.4913,23.4984,23.4487,23.4771,138800.0
2011-10-05 13:00:00,33.04,33.05,32.99,33.0,107400.0,23.4842,23.4913,23.4487,23.4558,107400.0
2011-10-05 13:05:00,33.0,33.01,32.97,32.97,98800.0,23.4558,23.4629,23.4344,23.4344,98800.0
2011-10-05 13:10:00,32.96,32.97,32.92,32.94,141500.0,23.4273,23.4344,23.3989,23.4131,141500.0
2011-10-05 13:15:00,32.94,33.02,32.94,32.97,112900.0,23.4131,23.47,23.4131,23.4344,112900.0
2011-10-05 13:20:00,32.98,33.03,32.95,32.99,94700.0,23.4415,23.4771,23.4202,23.4487,94700.0
2011-10-05 13:25:00,33.0,33.05,32.98,33.03,72500.0,23.4558,23.4913,23.4415,23.4771,72500.0
2011-10-05 13:30:00,33.03,33.07,33.01,33.04,203700.0,23.4771,23.5055,23.4629,23.4842,203700.0
2011-10-05 13:35:00,33.05,33.05,32.94,32.98,81500.0,23.4913,23.4913,23.4131,23.4415,81500.0
2011-10-05 13:40:00,32.98,33.02,32.97,33.02,64600.0,23.4415,23.47,23.4344,23.47,64600.0
2011-10-05 13:45:00,33.02,33.08,33.02,33.06,83700.0,23.47,23.5126,23.47,23.4984,83700.0
2011-10-05 13:50:00,33.07,33.14,33.06,33.13,142300.0,23.5055,23.5553,23.4984,23.5482,142300.0
2011-10-05 13:55:00,33.13,33.18,33.12,33.18,62900.0,23.5482,23.5837,23.5411,23.5837,62900.0
2011-10-05 14:00:00,33.18,33.25,33.18,33.24,75100.0,23.5837,23.6335,23.5837,23.6264,75100.0
2011-10-05 14:05:00,33.24,33.27,33.22,33.25,76600.0,23.6264,23.6477,23.6121,23.6335,76600.0
2011-10-05 14:10:00,33.25,33.31,33.24,33.28,143200.0,23.6335,23.6761,23.6264,23.6548,143200.0
2011-10-05 14:15:00,33.28,33.32,33.28,33.31,104500.0,23.6548,23.6832,23.6548,23.6761,104500.0
2011-10-05 14:20:00,33.3,33.42,33.29,33.4,216000.0,23.669,23.7543,23.6619,23.7401,216000.0
2011-10-05 14:25:00,33.4,33.43,33.31,33.32,117000.0,23.7401,23.7614,23.6761,23.6832,117000.0
2011-10-05 14:30:00,33.32,33.33,33.2,33.22,119700.0,23.6832,23.6903,23.5979,23.6121,119700.0
2011-10-05 14:35:00,33.23,33.24,33.19,33.23,111400.0,23.6192,23.6264,23.5908,23.6192,111400.0
2011-10-05 14:40:00,33.23,33.26,33.22,33.22,65800.0,23.6192,23.6406,23.6121,23.6121,65800.0
2011-10-05 14:45:00,33.22,33.31,33.19,33.3,136800.0,23.6121,23.6761,23.5908,23.669,136800.0
2011-10-05 14:50:00,33.3,33.35,33.3,33.32,103100.0,23.669,23.7045,23.669,23.6832,103100.0
2011-10-05 14:55:00,33.33,33.35,33.27,33.29,97700.0,23.6903,23.7045,23.6477,23.6619,97700.0
2011-10-05 15:00:00,33.3,33.31,33.17,33.21,147800.0,23.669,23.6761,23.5766,23.605,147800.0
2011-10-05 15:05:00,33.21,33.22,33.14,33.2,216400.0,23.605,23.6121,23.5553,23.5979,216400.0
2011-10-05 15:10:00,33.2,33.22,33.17,33.2,171700.0,23.5979,23.6121,23.5766,23.5979,171700.0
2011-10-05 15:15:00,33.2,33.25,33.19,33.23,162700.0,23.5979,23.6335,23.5908,23.6192,162700.0
2011-10-05 15:20:00,33.23,33.26,33.17,33.18,186400.0,23.6192,23.6406,23.5766,23.5837,186400.0
2011-10-05 15:25:00,33.17,33.27,33.17,33.26,205100.0,23.5766,23.6477,23.5766,23.6406,205100.0
2011-10-05 15:30:00,33.26,33.33,33.24,33.32,418500.0,23.6406,23.6903,23.6264,23.6832,418500.0
2011-10-05 15:35:00,33.32,33.38,33.3,33.38,216700.0,23.6832,23.7259,23.669,23.7259,216700.0
2011-10-05 15:40:00,33.37,33.43,33.35,33.43,374200.0,23.7188,23.7614,23.7045,23.7614,374200.0
2011-10-05 15:45:00,33.43,33.43,33.34,33.35,531700.0,23.7614,23.7614,23.6974,23.7045,531700.0
2011-10-05 15:50:00,33.35,33.41,33.27,33.3,653500.0,23.7045,23.7472,23.6477,23.669,653500.0
2011-10-05 15:55:00,33.3,33.32,33.25,33.28,1263500.0,23.669,23.6832,23.6335,23.6548,1263500.0
2011-10-06 09:30:00,33.13,33.38,33.13,33.37,170300.0,23.5482,23.7259,23.5482,23.7188,170300.0
2011-10-06 09:35:00,33.37,33.56,33.37,33.44,190100.0,23.7188,23.8538,23.7188,23.7685,190100.0
2011-10-06 09:40:00,33.44,33.52,33.41,33.45,156800.0,23.7685,23.8254,23.7472,23.7756,156800.0
2011-10-06 09:45:00,33.44,33.46,33.35,33.37,196800.0,23.7685,23.7827,23.7045,23.7188,196800.0
2011-10-06 09:50:00,33.37,33.38,33.18,33.24,307100.0,23.7188,23.7259,23.5837,23.6264,307100.0
2011-10-06 09:55:00,33.24,33.37,33.21,33.34,200400.0,23.6264,23.7188,23.605,23.6974,200400.0
2011-10-06 10:00:00,33.34,33.36,33.23,33.34,172000.0,23.6974,23.7116,23.6192,23.6974,172000.0
2011-10-06 10:05:00,33.33,33.36,33.25,33.3,185100.0,23.6903,23.7116,23.6335,23.669,185100.0
2011-10-06 10:10:00,33.29,33.4,33.27,33.35,102600.0,23.6619,23.7401,23.6477,23.7045,102600.0
2011-10-06 10:15:00,33.36,33.37,33.31,33.36,98700.0,23.7116,23.7188,23.6761,23.7116,98700.0
2011-10-06 10:20:00,33.37,33.47,33.33,33.47,97500.0,23.7188,23.7898,23.6903,23.7898,97500.0
2011-10-06 10:25:00,33.47,33.51,33.47,33.47,83700.0,23.7898,23.8183,23.7898,23.7898,83700.0
2011-10-06 10:30:00,33.48,33.51,33.46,33.49,161600.0,23.7969,23.8183,23.7827,23.804,161600.0
2011-10-06 10:35:00,33.5,33.52,33.49,33.52,155800.0,23.8112,23.8254,23.804,23.8254,155800.0
2011-10-06 10:40:00,33.52,33.52,33.42,33.44,142000.0,23.8254,23.8254,23.7543,23.7685,142000.0
2011-10-06 10:45:00,33.44,33.51,33.44,33.5,182200.0,23.7685,23.8183,23.7685,23.8112,182200.0
2011-10-06 10:50:00,33.49,33.54,33.46,33.51,74900.0,23.804,23.8396,23.7827,23.8183,74900.0
2011-10-06 10:55:00,33.51,33.54,33.45,33.49,273900.0,23.8183,23.8396,23.7756,23.804,273900.0
2011-10-06 11:00:00,33.49,33.51,33.48,33.48,181800.0,23.804,23.8183,23.7969,23.7969,181800.0
2011-10-06 11:05:00,33.48,33.49,33.43,33.46,144500.0,23.7969,23.804,23.7614,23.7827,144500.0
2011-10-06 11:10:00,33.46,33.53,33.43,33.53,128200.0,23.7827,23.8325,23.7614,23.8325,128200.0
2011-10-06 11:15:00,33.54,33.55,33.51,33.51,67300.0,23.8396,23.8467,23.8183,23.8183,67300.0
2011-10-06 11:20:00,33.51,33.51,33.42,33.45,67100.0,23.8183,23.8183,23.7543,23.7756,67100.0
2011-10-06 11:25:00,33.45,33.55,33.45,33.54,64600.0,23.7756,23.8467,23.7756,23.8396,64600.0
2011-10-06 11:30:00,33.54,33.6,33.53,33.56,177100.0,23.8396,23.8822,23.8325,23.8538,177100.0
2011-10-06 11:35:00,33.55,33.6,33.55,33.58,138600.0,23.8467,23.8822,23.8467,23.868,138600.0
2011-10-06 11:40:00,33.58,33.58,33.51,33.54,160300.0,23.868,23.868,23.8183,23.8396,160300.0
2011-10-06 11:45:00,33.54,33.57,33.53,33.54,158800.0,23.8396,23.8609,23.8325,23.8396,158800.0
2011-10-06 11:50:00,33.55,33.59,33.51,33.53,59600.0,23.8467,23.8751,23.8183,23.8325,59600.0
2011-10-06 11:55:00,33.54,33.54,33.47,33.5,100100.0,23.8396,23.8396,23.7898,23.8112,100100.0
2011-10-06 12:00:00,33.49,33.55,33.49,33.53,81700.0,23.804,23.8467,23.804,23.8325,81700.0
2011-10-06 12:05:00,33.54,33.56,33.49,33.49,117100.0,23.8396,23.8538,23.804,23.804,117100.0
2011-10-06 12:10:00,33.5,33.52,33.44,33.51,126200.0,23.8112,23.8254,23.7685,23.8183,126200.0
2011-10-06 12:15:00,33.51,33.58,33.48,33.57,99800.0,23.8183,23.868,23.7969,23.8609,99800.0
2011-10-06 12:20:00,33.57,33.62,33.57,33.61,50300.0,23.8609,23.8964,23.8609,23.8893,50300.0
2011-10-06 12:25:00,33.6,33.61,33.57,33.6,59900.0,23.8822,23.8893,23.8609,23.8822,59900.0
2011-10-06 12:30:00,33.59,33.67,33.57,33.63,138000.0,23.8751,23.932,23.8609,23.9036,138000.0
2011-10-06 12:35:00,33.63,33.67,33.6,33.66,76800.0,23.9036,23.932,23.8822,23.9249,76800.0
2011-10-06 12:40:00,33.66,33.67,33.63,33.66,59900.0,23.9249,23.932,23.9036,23.9249,59900.0
2011-10-06 12:45:00,33.67,33.67,33.61,33.62,76400.0,23.932,23.932,23.8893,23.8964,76400.0
2011-10-06 12:50:00,33.63,33.63,33.58,33.6,79100.0,23.9036,23.9036,23.868,23.8822,79100.0
2011-10-06 12:55:00,33.6,33.68,33.58,33.67,105300.0,23.8822,23.9391,23.868,23.932,105300.0
2011-10-06 13:00:00,33.66,33.7,33.64,33.66,82100.0,23.9249,23.9533,23.9107,23.9249,82100.0
2011-10-06 13:05:00,33.66,33.68,33.63,33.67,72500.0,23.9249,23.9391,23.9036,23.932,72500.0
2011-10-06 13:10:00,33.67,33.72,33.66,33.71,33600.0,23.932,23.9675,23.9249,23.9604,33600.0
2011-10-06 13:15:00,33.71,33.72,33.66,33.68,29400.0,23.9604,23.9675,23.9249,23.9391,29400.0
2011-10-06 13:20:00,33.68,33.72,33.64,33.71,67700.0,23.9391,23.9675,23.9107,23.9604,67700.0
2011-10-06 13:25:00,33.72,33.73,33.64,33.65,93400.0,23.9675,23.9746,23.9107,23.9178,93400.0
2011-10-06 13:30:00,33.65,33.68,33.62,33.62,46700.0,23.9178,23.9391,23.8964,23.8964,46700.0
2011-10-06 13:35:00,33.62,33.66,33.62,33.65,88400.0,23.8964,23.9249,23.8964,23.9178,88400.0
2011-10-06 13:40:00,33.65,33.72,33.63,33.65,69000.0,23.9178,23.9675,23.9036,23.9178,69000.0
2011-10-06 13:45:00,33.65,33.75,33.64,33.74,54800.0,23.9178,23.9888,23.9107,23.9817,54800.0
2011-10-06 13:50:00,33.73,33.79,33.73,33.76,85500.0,23.9746,24.0173,23.9746,23.996,85500.0
2011-10-06 13:55:00,33.77,33.79,33.73,33.77,65400.0,24.0031,24.0173,23.9746,24.0031,65400.0
2011-10-06 14:00:00,33.77,33.78,33.7,33.73,135400.0,24.0031,24.0102,23.9533,23.9746,135400.0
2011-10-06 14:05:00,33.73,33.76,33.72,33.72,95500.0,23.9746,23.996,23.9675,23.9675,95500.0
2011-10-06 14:10:00,33.72,33.76,33.72,33.75,105300.0,23.9675,23.996,23.9675,23.9888,105300.0
2011-10-06 14:15:00,33.75,33.75,33.7,33.75,147200.0,23.9888,23.9888,23.9533,23.9888,147200.0
2011-10-06 14:20:00,33.76,33.76,33.7,33.73,154100.0,23.996,23.996,23.9533,23.9746,154100.0
2011-10-06 14:25:00,33.72,33.76,33.72,33.75,66400.0,23.9675,23.996,23.9675,23.9888,66400.0
2011-10-06 14:30:00,33.76,33.76,33.64,33.65,112100.0,23.996,23.996,23.9107,23.9178,112100.0
2011-10-06 14:35:00,33.64,33.68,33.63,33.66,82200.0,23.9107,23.9391,23.9036,23.9249,82200.0
2011-10-06 14:40:00,33.65,33.74,33.64,33.73,98500.0,23.9178,23.9817,23.9107,23.9746,98500.0
2011-10-06 14:45:00,33.72,33.72,33.64,33.65,108200.0,23.9675,23.9675,23.9107,23.9178,108200.0
2011-10-06 14:50:00,33.65,33.68,33.65,33.67,139900.0,23.9178,23.9391,23.9178,23.932,139900.0
2011-10-06 14:55:00,33.66,33.68,33.62,33.67,82900.0,23.9249,23.9391,23.8964,23.932,82900.0
2011-10-06 15:00:00,33.67,33.7,33.65,33.66,100800.0,23.932,23.9533,23.9178,23.9249,100800.0
2011-10-06 15:05:00,33.66,33.74,33.66,33.73,100800.0,23.9249,23.9817,23.9249,23.9746,100800.0
2011-10-06 15:10:00,33.73,33.76,33.67,33.67,82700.0,23.9746,23.996,23.932,23.932,82700.0
2011-10-06 15:15:00,33.66,33.73,33.64,33.65,96700.0,23.9249,23.9746,23.9107,23.9178,96700.0
2011-10-06 15:20:00,33.65,33.69,33.62,33.66,120100.0,23.9178,23.9462,23.8964,23.9249,120100.0
2011-10-06 15:25:00,33.67,33.71,33.65,33.66,136500.0,23.932,23.9604,23.9178,23.9249,136500.0
2011-10-06 15:30:00,33.67,33.74,33.65,33.67,173400.0,23.932,23.9817,23.9178,23.932,173400.0
2011-10-06 15:35:00,33.66,33.7,33.63,33.69,212700.0,23.9249,23.9533,23.9036,23.9462,212700.0
2011-10-06 15:40:00,33.68,33.75,33.66,33.74,237200.0,23.9391,23.9888,23.9249,23.9817,237200.0
2011-10-06 15:45:00,33.73,33.74,33.68,33.72,304500.0,23.9746,23.9817,23.9391,23.9675,304500.0
2011-10-06 15:50:00,33.72,33.76,33.69,33.72,342100.0,23.9675,23.996,23.9462,23.9675,342100.0
2011-10-06 15:55:00,33.72,33.77,33.71,33.76,851300.0,23.9675,24.0031,23.9604,23.996,851300.0
2011-10-07 09:30:00,33.92,33.96,33.69,33.77,162600.0,24.1097,24.1381,23.9462,24.0031,162600.0
2011-10-07 09:35:00,33.77,33.77,33.67,33.75,185900.0,24.0031,24.0031,23.932,23.9888,185900.0
2011-10-07 09:40:00,33.75,33.76,33.7,33.73,122300.0,23.9888,23.996,23.9533,23.9746,122300.0
2011-10-07 09:45:00,33.73,33.87,33.72,33.86,126500.0,23.9746,24.0741,23.9675,24.067,126500.0
2011-10-07 09:50:00,33.86,33.95,33.82,33.94,90800.0,24.067,24.131,24.0386,24.1239,90800.0
2011-10-07 09:55:00,33.93,33.97,33.92,33.94,86400.0,24.1168,24.1452,24.1097,24.1239,86400.0
2011-10-07 10:00:00,33.94,34.06,33.91,34.05,212100.0,24.1239,24.2092,24.1026,24.2021,212100.0
2011-10-07 10:05:00,34.05,34.07,33.9,33.9,125800.0,24.2021,24.2163,24.0955,24.0955,125800.0
2011-10-07 10:10:00,33.9,33.97,33.89,33.9,76600.0,24.0955,24.1452,24.0884,24.0955,76600.0
2011-10-07 10:15:00,33.89,33.91,33.85,33.88,69800.0,24.0884,24.1026,24.0599,24.0813,69800.0
2011-10-07 10:20:00,33.87,33.91,33.83,33.9,56700.0,24.0741,24.1026,24.0457,24.0955,56700.0
2011-10-07 10:25:00,33.91,33.93,33.87,33.9,60300.0,24.1026,24.1168,24.0741,24.0955,60300.0
2011-10-07 10:30:00,33.89,33.91,33.84,33.85,62700.0,24.0884,24.1026,24.0528,24.0599,62700.0
2011-10-07 10:35:00,33.85,33.9,33.82,33.89,80300.0,24.0599,24.0955,24.0386,24.0884,80300.0
2011-10-07 10:40:00,33.89,33.98,33.89,33.96,94000.0,24.0884,24.1523,24.0884,24.1381,94000.0
2011-10-07 10:45:00,33.96,33.96,33.82,33.84,54900.0,24.1381,24.1381,24.0386,24.0528,54900.0
2011-10-07 10:50:00,33.84,33.93,33.84,33.89,48400.0,24.0528,24.1168,24.0528,24.0884,48400.0
2011-10-07 10:55:00,33.88,33.91,33.82,33.82,25200.0,24.0813,24.1026,24.0386,24.0386,25200.0
2011-10-07 11:00:00,33.83,33.84,33.76,33.78,65000.0,24.0457,24.0528,23.996,24.0102,65000.0
2011-10-07 11:05:00,33.78,33.82,33.77,33.82,39500.0,24.0102,24.0386,24.0031,24.0386,39500.0
2011-10-07 11:10:00,33.82,33.83,33.76,33.77,58600.0,24.0386,24.0457,23.996,24.0031,58600.0
2011-10-07 11:15:00,33.78,33.83,33.77,33.82,55300.0,24.0102,24.0457,24.0031,24.0386,55300.0
2011-10-07 11:20:00,33.81,33.86,33.76,33.86,63900.0,24.0315,24.067,23.996,24.067,63900.0
2011-10-07 11:25:00,33.85,33.89,33.84,33.86,48400.0,24.0599,24.0884,24.0528,24.067,48400.0
2011-10-07 11:30:00,33.85,33.88,33.82,33.87,59200.0,24.0599,24.0813,24.0386,24.0741,59200.0
2011-10-07 11:35:00,33.87,33.88,33.81,33.82,44100.0,24.0741,24.0813,24.0315,24.0386,44100.0
2011-10-07 11:40:00,33.81,33.87,33.81,33.87,58900.0,24.0315,24.0741,24.0315,24.0741,58900.0
2011-10-07 11:45:00,33.87,33.93,33.85,33.85,46400.0,24.0741,24.1168,24.0599,24.0599,46400.0
2011-10-07 11:50:00,33.86,33.9,33.85,33.89,44600.0,24.067,24.0955,24.0599,24.0884,44600.0
2011-10-07 11:55:00,33.9,33.97,33.88,33.96,83200.0,24.0955,24.1452,24.0813,24.1381,83200.0
2011-10-07 12:00:00,33.97,33.97,33.89,33.95,288700.0,24.1452,24.1452,24.0884,24.131,288700.0
2011-10-07 12:05:00,33.95,34.0,33.93,33.99,88700.0,24.131,24.1665,24.1168,24.1594,88700.0
2011-10-07 12:10:00,33.99,34.0,33.85,33.93,100000.0,24.1594,24.1665,24.0599,24.1168,100000.0
2011-10-07 12:15:00,33.93,33.95,33.78,33.78,180500.0,24.1168,24.131,24.0102,24.0102,180500.0
2011-10-07 12:20:00,33.79,33.82,33.7,33.77,132400.0,24.0173,24.0386,23.9533,24.0031,132400.0
2011-10-07 12:25:00,33.77,33.88,33.75,33.85,172600.0,24.0031,24.0813,23.9888,24.0599,172600.0
2011-10-07 12:30:00,33.84,33.85,33.78,33.79,101900.0,24.0528,24.0599,24.0102,24.0173,101900.0
2011-10-07 12:35:00,33.8,33.87,33.79,33.8,96000.0,24.0244,24.0741,24.0173,24.0244,96000.0
2011-10-07 12:40:00,33.8,33.82,33.73,33.75,110600.0,24.0244,24.0386,23.9746,23.9888,110600.0
2011-10-07 12:45:00,33.75,33.8,33.74,33.78,57400.0,23.9888,24.0244,23.9817,24.0102,57400.0
2011-10-07 12:50:00,33.77,33.8,33.72,33.74,96600.0,24.0031,24.0244,23.9675,23.9817,96600.0
2011-10-07 12:55:00,33.73,33.77,33.72,33.76,71500.0,23.9746,24.0031,23.9675,23.996,71500.0
2011-10-07 13:00:00,33.74,33.8,33.74,33.78,72900.0,23.9817,24.0244,23.9817,24.0102,72900.0
2011-10-07 13:05:00,33.78,33.79,33.69,33.74,64100.0,24.0102,24.0173,23.9462,23.9817,64100.0
2011-10-07 13:10:00,33.73,33.8,33.73,33.77,55300.0,23.9746,24.0244,23.9746,24.0031,55300.0
2011-10-07 13:15:00,33.78,33.79,33.75,33.76,48900.0,24.0102,24.0173,23.9888,23.996,48900.0
2011-10-07 13:20:00,33.76,33.82,33.75,33.77,62100.0,23.996,24.0386,23.9888,24.0031,62100.0
2011-10-07 13:25:00,33.78,33.82,33.76,33.76,27000.0,24.0102,24.0386,23.996,23.996,27000.0
2011-10-07 13:30:00,33.76,33.77,33.7,33.71,57900.0,23.996,24.0031,23.9533,23.9604,57900.0
2011-10-07 13:35:00,33.71,33.71,33.67,33.68,35400.0,23.9604,23.9604,23.932,23.9391,35400.0
2011-10-07 13:40:00,33.67,33.68,33.62,33.63,48200.0,23.932,23.9391,23.8964,23.9036,48200.0
2011-10-07 13:45:00,33.63,33.68,33.62,33.66,91400.0,23.9036,23.9391,23.8964,23.9249,91400.0
2011-10-07 13:50:00,33.66,33.67,33.65,33.66,30700.0,23.9249,23.932,23.9178,23.9249,30700.0
2011-10-07 13:55:00,33.66,33.72,33.65,33.7,120100.0,23.9249,23.9675,23.9178,23.9533,120100.0
2011-10-07 14:00:00,33.7,33.77,33.7,33.77,63400.0,23.9533,24.0031,23.9533,24.0031,63400.0
2011-10-07 14:05:00,33.78,33.78,33.72,33.77,57900.0,24.0102,24.0102,23.9675,24.0031,57900.0
2011-10-07 14:10:00,33.76,33.78,33.69,33.72,39500.0,23.996,24.0102,23.9462,23.9675,39500.0
2011-10-07 14:15:00,33.72,33.79,33.69,33.76,54200.0,23.9675,24.0173,23.9462,23.996,54200.0
2011-10-07 14:20:00,33.77,33.87,33.77,33.83,56300.0,24.0031,24.0741,24.0031,24.0457,56300.0
2011-10-07 14:25:00,33.83,33.88,33.77,33.78,78200.0,24.0457,24.0813,24.0031,24.0102,78200.0
2011-10-07 14:30:00,33.78,33.85,33.77,33.81,62200.0,24.0102,24.0599,24.0031,24.0315,62200.0
2011-10-07 14:35:00,33.82,33.92,33.82,33.91,122800.0,24.0386,24.1097,24.0386,24.1026,122800.0
2011-10-07 14:40:00,33.92,33.92,33.83,33.84,90600.0,24.1097,24.1097,24.0457,24.0528,90600.0
2011-10-07 14:45:00,33.85,33.88,33.8,33.82,59600.0,24.0599,24.0813,24.0244,24.0386,59600.0
2011-10-07 14:50:00,33.83,33.89,33.83,33.84,74400.0,24.0457,24.0884,24.0457,24.0528,74400.0
2011-10-07 14:55:00,33.85,33.91,33.83,33.9,69900.0,24.0599,24.1026,24.0457,24.0955,69900.0
2011-10-07 15:00:00,33.9,33.92,33.86,33.87,109500.0,24.0955,24.1097,24.067,24.0741,109500.0
2011-10-07 15:05:00,33.87,33.9,33.87,33.9,52600.0,24.0741,24.0955,24.0741,24.0955,52600.0
2011-10-07 15:10:00,33.91,33.91,33.84,33.85,107400.0,24.1026,24.1026,24.0528,24.0599,107400.0
2011-10-07 15:15:00,33.84,33.95,33.84,33.91,111300.0,24.0528,24.131,24.0528,24.1026,111300.0
2011-10-07 15:20:00,33.91,33.98,33.91,33.96,80100.0,24.1026,24.1523,24.1026,24.1381,80100.0
2011-10-07 15:25:00,33.97,34.04,33.96,34.04,97100.0,24.1452,24.195,24.1381,24.195,97100.0
2011-10-07 15:30:00,34.04,34.06,34.02,34.04,105000.0,24.195,24.2092,24.1808,24.195,105000.0
2011-10-07 15:35:00,34.04,34.05,33.99,33.99,99800.0,24.195,24.2021,24.1594,24.1594,99800.0
2011-10-07 15:40:00,33.99,34.0,33.92,33.94,191200.0,24.1594,24.1665,24.1097,24.1239,191200.0
2011-10-07 15:45:00,33.95,33.97,33.87,33.89,212500.0,24.131,24.1452,24.0741,24.0884,212500.0
2011-10-07 15:50:00,33.9,33.91,33.72,33.77,332800.0,24.0955,24.1026,23.9675,24.0031,332800.0
2011-10-07 15:55:00,33.81,33.83,33.74,33.79,593700.0,24.0315,24.0457,23.9817,24.0173,593700.0
2011-10-10 09:30:00,34.24,34.32,34.16,34.3,86900.0,24.3371,24.394,24.2803,24.3798,86900.0
2011-10-10 09:35:00,34.31,34.43,34.24,34.42,76900.0,24.3869,24.4722,24.3371,24.4651,76900.0
2011-10-10 09:40:00,34.41,34.42,34.29,34.31,100200.0,24.458,24.4651,24.3727,24.3869,100200.0
2011-10-10 09:45:00,34.32,34.35,34.29,34.33,91300.0,24.394,24.4153,24.3727,24.4011,91300.0
2011-10-10 09:50:00,34.33,34.44,34.33,34.43,110600.0,24.4011,24.4793,24.4011,24.4722,110600.0
2011-10-10 09:55:00,34.43,34.44,34.35,34.4,85700.0,24.4722,24.4793,24.4153,24.4509,85700.0
2011-10-10 10:00:00,34.4,34.41,34.35,34.37,60500.0,24.4509,24.458,24.4153,24.4295,60500.0
2011-10-10 10:05:00,34.37,34.38,34.32,34.32,50900.0,24.4295,24.4366,24.394,24.394,50900.0
2011-10-10 10:10:00,34.32,34.41,34.32,34.38,50900.0,24.394,24.458,24.394,24.4366,50900.0
2011-10-10 10:15:00,34.38,34.43,34.38,34.43,64000.0,24.4366,24.4722,24.4366,24.4722,64000.0
2011-10-10 10:20:00,34.43,34.48,34.41,34.42,93400.0,24.4722,24.5077,24.458,24.4651,93400.0
2011-10-10 10:25:00,34.43,34.46,34.42,34.45,40900.0,24.4722,24.4935,24.4651,24.4864,40900.0
2011-10-10 10:30:00,34.44,34.51,34.44,34.46,83800.0,24.4793,24.529,24.4793,24.4935,83800.0
2011-10-10 10:35:00,34.47,34.49,34.45,34.45,51200.0,24.5006,24.5148,24.4864,24.4864,51200.0
2011-10-10 10:40:00,34.46,34.49,34.45,34.49,70000.0,24.4935,24.5148,24.4864,24.5148,70000.0
2011-10-10 10:45:00,34.48,34.56,34.48,34.54,85200.0,24.5077,24.5646,24.5077,24.5504,85200.0
2011-10-10 10:50:00,34.55,34.55,34.41,34.41,115800.0,24.5575,24.5575,24.458,24.458,115800.0
2011-10-10 10:55:00,34.41,34.42,34.41,34.41,31600.0,24.458,24.4651,24.458,24.458,31600.0
2011-10-10 11:00:00,34.42,34.43,34.37,34.39,53100.0,24.4651,24.4722,24.4295,24.4437,53100.0
2011-10-10 11:05:00,34.39,34.42,34.39,34.41,37100.0,24.4437,24.4651,24.4437,24.458,37100.0
2011-10-10 11:10:00,34.41,34.41,34.37,34.39,44600.0,24.458,24.458,24.4295,24.4437,44600.0
2011-10-10 11:15:00,34.38,34.38,34.33,34.36,35900.0,24.4366,24.4366,24.4011,24.4224,35900.0
2011-10-10 11:20:00,34.37,34.39,34.34,34.39,34900.0,24.4295,24.4437,24.4082,24.4437,34900.0
2011-10-10 11:25:00,34.39,34.43,34.38,34.43,36800.0,24.4437,24.4722,24.4366,24.4722,36800.0
2011-10-10 11:30:00,34.43,34.45,34.42,34.44,36200.0,24.4722,24.4864,24.4651,24.4793,36200.0
2011-10-10 11:35:00,34.44,34.45,34.42,34.42,22700.0,24.4793,24.4864,24.4651,24.4651,22700.0
2011-10-10 11:40:00,34.42,34.44,34.41,34.44,40600.0,24.4651,24.4793,24.458,24.4793,40600.0
2011-10-10 11:45:00,34.44,34.45,34.43,34.43,36900.0,24.4793,24.4864,24.4722,24.4722,36900.0
2011-10-10 11:50:00,34.43,34.45,34.42,34.43,37700.0,24.4722,24.4864,24.4651,24.4722,37700.0
2011-10-10 11:55:00,34.43,34.47,34.42,34.44,27600.0,24.4722,24.5006,24.4651,24.4793,27600.0
2011-10-10 12:00:00,34.44,34.45,34.4,34.4,65300.0,24.4793,24.4864,24.4509,24.4509,65300.0
2011-10-10 12:05:00,34.4,34.41,34.36,34.36,66500.0,24.4509,24.458,24.4224,24.4224,66500.0
2011-10-10 12:10:00,34.37,34.37,34.35,34.36,37200.0,24.4295,24.4295,24.4153,24.4224,37200.0
2011-10-10 12:15:00,34.36,34.37,34.33,34.34,34700.0,24.4224,24.4295,24.4011,24.4082,34700.0
2011-10-10 12:20:00,34.34,34.4,34.33,34.4,33900.0,24.4082,24.4509,24.4011,24.4509,33900.0
2011-10-10 12:25:00,34.4,34.42,34.38,34.39,29600.0,24.4509,24.4651,24.4366,24.4437,29600.0
2011-10-10 12:30:00,34.39,34.41,34.39,34.39,29800.0,24.4437,24.458,24.4437,24.4437,29800.0
2011-10-10 12:35:00,34.38,34.4,34.35,34.35,30300.0,24.4366,24.4509,24.4153,24.4153,30300.0
2011-10-10 12:40:00,34.35,34.4,34.35,34.38,48800.0,24.4153,24.4509,24.4153,24.4366,48800.0
2011-10-10 12:45:00,34.38,34.4,34.36,34.37,44400.0,24.4366,24.4509,24.4224,24.4295,44400.0
2011-10-10 12:50:00,34.38,34.4,34.38,34.38,31400.0,24.4366,24.4509,24.4366,24.4366,31400.0
2011-10-10 12:55:00,34.39,34.41,34.38,34.41,17000.0,24.4437,24.458,24.4366,24.458,17000.0
2011-10-10 13:00:00,34.41,34.43,34.38,34.42,60400.0,24.458,24.4722,24.4366,24.4651,60400.0
2011-10-10 13:05:00,34.42,34.44,34.4,34.43,30100.0,24.4651,24.4793,24.4509,24.4722,30100.0
2011-10-10 13:10:00,34.43,34.47,34.43,34.45,24000.0,24.4722,24.5006,24.4722,24.4864,24000.0
2011-10-10 13:15:00,34.45,34.5,34.45,34.5,29100.0,24.4864,24.5219,24.4864,24.5219,29100.0
2011-10-10 13:20:00,34.49,34.55,34.48,34.5,79600.0,24.5148,24.5575,24.5077,24.5219,79600.0
2011-10-10 13:25:00,34.5,34.51,34.44,34.44,70100.0,24.5219,24.529,24.4793,24.4793,70100.0
2011-10-10 13:30:00,34.44,34.45,34.4,34.41,91900.0,24.4793,24.4864,24.4509,24.458,91900.0
2011-10-10 13:35:00,34.42,34.43,34.4,34.4,45400.0,24.4651,24.4722,24.4509,24.4509,45400.0
2011-10-10 13:40:00,34.41,34.43,34.4,34.41,31400.0,24.458,24.4722,24.4509,24.458,31400.0
2011-10-10 13:45:00,34.41,34.42,34.39,34.41,34600.0,24.458,24.4651,24.4437,24.458,34600.0
2011-10-10 13:50:00,34.41,34.42,34.4,34.41,14500.0,24.458,24.4651,24.4509,24.458,14500.0
2011-10-10 13:55:00,34.41,34.44,34.41,34.43,27200.0,24.458,24.4793,24.458,24.4722,27200.0
2011-10-10 14:00:00,34.42,34.43,34.4,34.43,50800.0,24.4651,24.4722,24.4509,24.4722,50800.0
2011-10-10 14:05:00,34.42,34.43,34.37,34.37,57000.0,24.4651,24.4722,24.4295,24.4295,57000.0
2011-10-10 14:10:00,34.38,34.4,34.37,34.38,31700.0,24.4366,24.4509,24.4295,24.4366,31700.0
2011-10-10 14:15:00,34.37,34.37,34.32,34.34,62000.0,24.4295,24.4295,24.394,24.4082,62000.0
2011-10-10 14:20:00,34.34,34.38,34.34,34.36,49900.0,24.4082,24.4366,24.4082,24.4224,49900.0
2011-10-10 14:25:00,34.36,34.37,34.31,34.32,55100.0,24.4224,24.4295,24.3869,24.394,55100.0
2011-10-10 14:30:00,34.33,34.37,34.33,34.34,52100.0,24.4011,24.4295,24.4011,24.4082,52100.0
2011-10-10 14:35:00,34.35,34.36,34.33,34.33,32600.0,24.4153,24.4224,24.4011,24.4011,32600.0
2011-10-10 14:40:00,34.34,34.35,34.31,34.35,35800.0,24.4082,24.4153,24.3869,24.4153,35800.0
2011-10-10 14:45:00,34.35,34.35,34.3,34.33,35600.0,24.4153,24.4153,24.3798,24.4011,35600.0
2011-10-10 14:50:00,34.33,34.37,34.33,34.33,54700.0,24.4011,24.4295,24.4011,24.4011,54700.0
2011-10-10 14:55:00,34.34,34.34,34.28,34.29,53300.0,24.4082,24.4082,24.3656,24.3727,53300.0
2011-10-10 15:00:00,34.29,34.34,34.28,34.34,59900.0,24.3727,24.4082,24.3656,24.4082,59900.0
2011-10-10 15:05:00,34.34,34.34,34.29,34.32,70600.0,24.4082,24.4082,24.3727,24.394,70600.0
2011-10-10 15:10:00,34.33,34.34,34.27,34.28,51400.0,24.4011,24.4082,24.3585,24.3656,51400.0
2011-10-10 15:15:00,34.28,34.3,34.21,34.25,101400.0,24.3656,24.3798,24.3158,24.3442,101400.0
2011-10-10 15:20:00,34.24,34.24,34.16,34.17,54100.0,24.3371,24.3371,24.2803,24.2874,54100.0
2011-10-10 15:25:00,34.17,34.23,34.16,34.21,65400.0,24.2874,24.33,24.2803,24.3158,65400.0
2011-10-10 15:30:00,34.21,34.27,34.18,34.25,101100.0,24.3158,24.3585,24.2945,24.3442,101100.0
2011-10-10 15:35:00,34.25,34.26,34.16,34.21,183800.0,24.3442,24.3513,24.2803,24.3158,183800.0
2011-10-10 15:40:00,34.2,34.26,34.16,34.25,167600.0,24.3087,24.3513,24.2803,24.3442,167600.0
2011-10-10 15:45:00,34.26,34.27,34.22,34.25,207700.0,24.3513,24.3585,24.3229,24.3442,207700.0
2011-10-10 15:50:00,34.26,34.31,34.24,34.27,416200.0,24.3513,24.3869,24.3371,24.3585,416200.0
2011-10-10 15:55:00,34.27,34.37,34.24,34.37,684500.0,24.3585,24.4295,24.3371,24.4295,684500.0
2011-10-11 09:30:00,34.26,34.4,34.26,34.31,128800.0,24.3513,24.4509,24.3513,24.3869,128800.0
2011-10-11 09:35:00,34.31,34.33,34.25,34.28,85400.0,24.3869,24.4011,24.3442,24.3656,85400.0
2011-10-11 09:40:00,34.29,34.29,34.17,34.19,77500.0,24.3727,24.3727,24.2874,24.3016,77500.0
2011-10-11 09:45:00,34.19,34.34,34.17,34.34,66200.0,24.3016,24.4082,24.2874,24.4082,66200.0
2011-10-11 09:50:00,34.34,34.37,34.23,34.23,70800.0,24.4082,24.4295,24.33,24.33,70800.0
2011-10-11 09:55:00,34.23,34.23,34.17,34.19,50700.0,24.33,24.33,24.2874,24.3016,50700.0
2011-10-11 10:00:00,34.18,34.18,34.1,34.13,71200.0,24.2945,24.2945,24.2376,24.2589,71200.0
2011-10-11 10:05:00,34.12,34.15,34.09,34.13,51900.0,24.2518,24.2732,24.2305,24.2589,51900.0
2011-10-11 10:10:00,34.14,34.24,34.14,34.19,87200.0,24.2661,24.3371,24.2661,24.3016,87200.0
2011-10-11 10:15:00,34.19,34.26,34.19,34.24,103000.0,24.3016,24.3513,24.3016,24.3371,103000.0
2011-10-11 10:20:00,34.23,34.26,34.19,34.25,53400.0,24.33,24.3513,24.3016,24.3442,53400.0
2011-10-11 10:25:00,34.24,34.29,34.23,34.29,42100.0,24.3371,24.3727,24.33,24.3727,42100.0
2011-10-11 10:30:00,34.28,34.35,34.28,34.34,128300.0,24.3656,24.4153,24.3656,24.4082,128300.0
2011-10-11 10:35:00,34.34,34.36,34.3,34.34,75100.0,24.4082,24.4224,24.3798,24.4082,75100.0
2011-10-11 10:40:00,34.34,34.35,34.3,34.33,112700.0,24.4082,24.4153,24.3798,24.4011,112700.0
2011-10-11 10:45:00,34.33,34.36,34.32,34.34,38300.0,24.4011,24.4224,24.394,24.4082,38300.0
2011-10-11 10:50:00,34.35,34.38,34.3,34.3,58500.0,24.4153,24.4366,24.3798,24.3798,58500.0
2011-10-11 10:55:00,34.31,34.34,34.28,34.29,51200.0,24.3869,24.4082,24.3656,24.3727,51200.0
2011-10-11 11:00:00,34.29,34.34,34.28,34.34,28000.0,24.3727,24.4082,24.3656,24.4082,28000.0
2011-10-11 11:05:00,34.34,34.34,34.28,34.31,26400.0,24.4082,24.4082,24.3656,24.3869,26400.0
2011-10-11 11:10:00,34.3,34.34,34.29,34.3,41100.0,24.3798,24.4082,24.3727,24.3798,41100.0
2011-10-11 11:15:00,34.3,34.34,34.26,34.26,157700.0,24.3798,24.4082,24.3513,24.3513,157700.0
2011-10-11 11:20:00,34.25,34.26,34.19,34.2,276500.0,24.3442,24.3513,24.3016,24.3087,276500.0
2011-10-11 11:25:00,34.19,34.2,34.15,34.16,75700.0,24.3016,24.3087,24.2732,24.2803,75700.0
2011-10-11 11:30:00,34.15,34.2,34.15,34.2,52800.0,24.2732,24.3087,24.2732,24.3087,52800.0
2011-10-11 11:35:00,34.21,34.23,34.2,34.23,45600.0,24.3158,24.33,24.3087,24.33,45600.0
2011-10-11 11:40:00,34.23,34.23,34.2,34.22,34500.0,24.33,24.33,24.3087,24.3229,34500.0
2011-10-11 11:45:00,34.22,34.23,34.21,34.22,20700.0,24.3229,24.33,24.3158,24.3229,20700.0
2011-10-11 11:50:00,34.22,34.25,34.21,34.25,104100.0,24.3229,24.3442,24.3158,24.3442,104100.0
2011-10-11 11:55:00,34.25,34.31,34.23,34.3,101300.0,24.3442,24.3869,24.33,24.3798,101300.0
2011-10-11 12:00:00,34.3,34.31,34.26,34.27,23000.0,24.3798,24.3869,24.3513,24.3585,23000.0
2011-10-11 12:05:00,34.26,34.26,34.23,34.26,36500.0,24.3513,24.3513,24.33,24.3513,36500.0
2011-10-11 12:10:00,34.26,34.26,34.23,34.23,53900.0,24.3513,24.3513,24.33,24.33,53900.0
2011-10-11 12:15:00,34.22,34.23,34.19,34.2,28600.0,24.3229,24.33,24.3016,24.3087,28600.0
2011-10-11 12:20:00,34.2,34.21,34.16,34.18,187100.0,24.3087,24.3158,24.2803,24.2945,187100.0
2011-10-11 12:25:00,34.17,34.19,34.16,34.18,30000.0,24.2874,24.3016,24.2803,24.2945,30000.0
2011-10-11 12:30:00,34.19,34.2,34.14,34.14,51400.0,24.3016,24.3087,24.2661,24.2661,51400.0
2011-10-11 12:35:00,34.15,34.17,34.13,34.13,88800.0,24.2732,24.2874,24.2589,24.2589,88800.0
2011-10-11 12:40:00,34.13,34.14,34.08,34.1,151600.0,24.2589,24.2661,24.2234,24.2376,151600.0
2011-10-11 12:45:00,34.1,34.1,34.05,34.07,26100.0,24.2376,24.2376,24.2021,24.2163,26100.0
2011-10-11 12:50:00,34.08,34.1,34.08,34.1,50900.0,24.2234,24.2376,24.2234,24.2376,50900.0
2011-10-11 12:55:00,34.09,34.13,34.08,34.13,69400.0,24.2305,24.2589,24.2234,24.2589,69400.0
2011-10-11 13:00:00,34.13,34.17,34.12,34.16,34800.0,24.2589,24.2874,24.2518,24.2803,34800.0
2011-10-11 13:05:00,34.16,34.17,34.12,34.16,41700.0,24.2803,24.2874,24.2518,24.2803,41700.0
2011-10-11 13:10:00,34.16,34.18,34.12,34.17,60600.0,24.2803,24.2945,24.2518,24.2874,60600.0
2011-10-11 13:15:00,34.17,34.21,34.17,34.2,96600.0,24.2874,24.3158,24.2874,24.3087,96600.0
2011-10-11 13:20:00,34.21,34.26,34.2,34.25,113000.0,24.3158,24.3513,24.3087,24.3442,113000.0
2011-10-11 13:25:00,34.25,34.3,34.23,34.3,55800.0,24.3442,24.3798,24.33,24.3798,55800.0
2011-10-11 13:30:00,34.3,34.3,34.28,34.29,32100.0,24.3798,24.3798,24.3656,24.3727,32100.0
2011-10-11 13:35:00,34.29,34.31,34.28,34.29,50500.0,24.3727,24.3869,24.3656,24.3727,50500.0
2011-10-11 13:40:00,34.29,34.29,34.24,34.26,166800.0,24.3727,24.3727,24.3371,24.3513,166800.0
2011-10-11 13:45:00,34.26,34.29,34.25,34.25,70700.0,24.3513,24.3727,24.3442,24.3442,70700.0
2011-10-11 13:50:00,34.26,34.32,34.25,34.3,62700.0,24.3513,24.394,24.3442,24.3798,62700.0
2011-10-11 13:55:00,34.3,34.34,34.29,34.34,30300.0,24.3798,24.4082,24.3727,24.4082,30300.0
2011-10-11 14:00:00,34.33,34.33,34.3,34.32,26000.0,24.4011,24.4011,24.3798,24.394,26000.0
2011-10-11 14:05:00,34.31,34.34,34.29,34.31,30600.0,24.3869,24.4082,24.3727,24.3869,30600.0
2011-10-11 14:10:00,34.31,34.35,34.31,34.32,28900.0,24.3869,24.4153,24.3869,24.394,28900.0
2011-10-11 14:15:00,34.31,34.35,34.29,34.32,36800.0,24.3869,24.4153,24.3727,24.394,36800.0
2011-10-11 14:20:00,34.32,34.33,34.25,34.28,51200.0,24.394,24.4011,24.3442,24.3656,51200.0
2011-10-11 14:25:00,34.28,34.31,34.26,34.28,65400.0,24.3656,24.3869,24.3513,24.3656,65400.0
2011-10-11 14:30:00,34.28,34.33,34.27,34.3,62900.0,24.3656,24.4011,24.3585,24.3798,62900.0
2011-10-11 14:35:00,34.3,34.3,34.27,34.28,26300.0,24.3798,24.3798,24.3585,24.3656,26300.0
2011-10-11 14:40:00,34.28,34.33,34.27,34.31,45500.0,24.3656,24.4011,24.3585,24.3869,45500.0
2011-10-11 14:45:00,34.32,34.32,34.28,34.29,33900.0,24.394,24.394,24.3656,24.3727,33900.0
2011-10-11 14:50:00,34.3,34.32,34.3,34.3,43100.0,24.3798,24.394,24.3798,24.3798,43100.0
2011-10-11 14:55:00,34.31,34.35,34.29,34.32,27500.0,24.3869,24.4153,24.3727,24.394,27500.0
2011-10-11 15:00:00,34.32,34.37,34.32,34.36,42600.0,24.394,24.4295,24.394,24.4224,42600.0
2011-10-11 15:05:00,34.36,34.4,34.34,34.37,55300.0,24.4224,24.4509,24.4082,24.4295,55300.0
2011-10-11 15:10:00,34.37,34.37,34.34,34.36,32100.0,24.4295,24.4295,24.4082,24.4224,32100.0
2011-10-11 15:15:00,34.35,34.37,34.32,34.32,64400.0,24.4153,24.4295,24.394,24.394,64400.0
2011-10-11 15:20:00,34.33,34.37,34.32,34.35,82500.0,24.4011,24.4295,24.394,24.4153,82500.0
2011-10-11 15:25:00,34.35,34.38,34.3,34.31,67200.0,24.4153,24.4366,24.3798,24.3869,67200.0
2011-10-11 15:30:00,34.3,34.39,34.3,34.38,95600.0,24.3798,24.4437,24.3798,24.4366,95600.0
2011-10-11 15:35:00,34.38,34.44,34.37,34.42,155000.0,24.4366,24.4793,24.4295,24.4651,155000.0
2011-10-11 15:40:00,34.43,34.47,34.4,34.41,117800.0,24.4722,24.5006,24.4509,24.458,117800.0
2011-10-11 15:45:00,34.41,34.44,34.37,34.4,185500.0,24.458,24.4793,24.4295,24.4509,185500.0
2011-10-11 15:50:00,34.39,34.41,34.36,34.39,161100.0,24.4437,24.458,24.4224,24.4437,161100.0
2011-10-11 15:55:00,34.39,34.4,34.34,34.38,310500.0,24.4437,24.4509,24.4082,24.4366,310500.0
2011-10-12 09:30:00,34.49,34.49,34.4,34.47,136400.0,24.5148,24.5148,24.4509,24.5006,136400.0
2011-10-12 09:35:00,34.48,34.48,34.38,34.45,116300.0,24.5077,24.5077,24.4366,24.4864,116300.0
2011-10-12 09:40:00,34.44,34.53,34.43,34.48,131900.0,24.4793,24.5433,24.4722,24.5077,131900.0
2011-10-12 09:45:00,34.47,34.51,34.39,34.42,104900.0,24.5006,24.529,24.4437,24.4651,104900.0
2011-10-12 09:50:00,34.42,34.55,34.41,34.54,81600.0,24.4651,24.5575,24.458,24.5504,81600.0
2011-10-12 09:55:00,34.54,34.55,34.48,34.55,61600.0,24.5504,24.5575,24.5077,24.5575,61600.0
2011-10-12 10:00:00,34.55,34.55,34.49,34.5,75700.0,24.5575,24.5575,24.5148,24.5219,75700.0
2011-10-12 10:05:00,34.51,34.6,34.48,34.59,73100.0,24.529,24.593,24.5077,24.5859,73100.0
2011-10-12 10:10:00,34.6,34.62,34.56,34.62,84500.0,24.593,24.6072,24.5646,24.6072,84500.0
2011-10-12 10:15:00,34.62,34.72,34.61,34.71,88100.0,24.6072,24.6783,24.6001,24.6712,88100.0
2011-10-12 10:20:00,34.72,34.78,34.7,34.76,70300.0,24.6783,24.721,24.6641,24.7067,70300.0
2011-10-12 10:25:00,34.76,34.76,34.71,34.72,65300.0,24.7067,24.7067,24.6712,24.6783,65300.0
2011-10-12 10:30:00,34.72,34.77,34.72,34.77,58100.0,24.6783,24.7138,24.6783,24.7138,58100.0
2011-10-12 10:35:00,34.78,34.84,34.77,34.83,69200.0,24.721,24.7636,24.7138,24.7565,69200.0
2011-10-12 10:40:00,34.84,34.84,34.76,34.78,56600.0,24.7636,24.7636,24.7067,24.721,56600.0
2011-10-12 10:45:00,34.77,34.79,34.73,34.75,43600.0,24.7138,24.7281,24.6854,24.6996,43600.0
2011-10-12 10:50:00,34.76,34.76,34.71,34.72,62500.0,24.7067,24.7067,24.6712,24.6783,62500.0
2011-10-12 10:55:00,34.73,34.76,34.71,34.73,62400.0,24.6854,24.7067,24.6712,24.6854,62400.0
2011-10-12 11:00:00,34.73,34.8,34.73,34.79,47200.0,24.6854,24.7352,24.6854,24.7281,47200.0
2011-10-12 11:05:00,34.79,34.83,34.78,34.82,42400.0,24.7281,24.7565,24.721,24.7494,42400.0
2011-10-12 11:10:00,34.83,34.83,34.77,34.79,49900.0,24.7565,24.7565,24.7138,24.7281,49900.0
2011-10-12 11:15:00,34.8,34.8,34.75,34.75,125600.0,24.7352,24.7352,24.6996,24.6996,125600.0
2011-10-12 11:20:00,34.76,34.8,34.73,34.75,72900.0,24.7067,24.7352,24.6854,24.6996,72900.0
2011-10-12 11:25:00,34.75,34.79,34.73,34.76,61900.0,24.6996,24.7281,24.6854,24.7067,61900.0
2011-10-12 11:30:00,34.76,34.81,34.75,34.79,45500.0,24.7067,24.7423,24.6996,24.7281,45500.0
2011-10-12 11:35:00,34.8,34.8,34.76,34.76,45000.0,24.7352,24.7352,24.7067,24.7067,45000.0
2011-10-12 11:40:00,34.76,34.77,34.73,34.73,64300.0,24.7067,24.7138,24.6854,24.6854,64300.0
2011-10-12 11:45:00,34.73,34.74,34.63,34.63,134200.0,24.6854,24.6925,24.6143,24.6143,134200.0
2011-10-12 11:50:00,34.64,34.64,34.57,34.62,125800.0,24.6214,24.6214,24.5717,24.6072,125800.0
2011-10-12 11:55:00,34.63,34.63,34.57,34.58,91500.0,24.6143,24.6143,24.5717,24.5788,91500.0
2011-10-12 12:00:00,34.59,34.59,34.57,34.59,91900.0,24.5859,24.5859,24.5717,24.5859,91900.0
2011-10-12 12:05:00,34.59,34.63,34.58,34.63,108400.0,24.5859,24.6143,24.5788,24.6143,108400.0
2011-10-12 12:10:00,34.63,34.66,34.6,34.65,51400.0,24.6143,24.6357,24.593,24.6286,51400.0
2011-10-12 12:15:00,34.65,34.69,34.65,34.67,44000.0,24.6286,24.657,24.6286,24.6428,44000.0
2011-10-12 12:20:00,34.68,34.71,34.68,34.71,24700.0,24.6499,24.6712,24.6499,24.6712,24700.0
2011-10-12 12:25:00,34.7,34.72,34.67,34.71,37000.0,24.6641,24.6783,24.6428,24.6712,37000.0
2011-10-12 12:30:00,34.71,34.79,34.7,34.78,84500.0,24.6712,24.7281,24.6641,24.721,84500.0
2011-10-12 12:35:00,34.79,34.81,34.78,34.8,92800.0,24.7281,24.7423,24.721,24.7352,92800.0
2011-10-12 12:40:00,34.8,34.82,34.79,34.81,58500.0,24.7352,24.7494,24.7281,24.7423,58500.0
2011-10-12 12:45:00,34.81,34.86,34.81,34.86,89500.0,24.7423,24.7778,24.7423,24.7778,89500.0
2011-10-12 12:50:00,34.85,34.89,34.84,34.88,231400.0,24.7707,24.7991,24.7636,24.792,231400.0
2011-10-12 12:55:00,34.88,34.89,34.87,34.87,91100.0,24.792,24.7991,24.7849,24.7849,91100.0
2011-10-12 13:00:00,34.88,34.96,34.87,34.95,66900.0,24.792,24.8489,24.7849,24.8418,66900.0
2011-10-12 13:05:00,34.95,34.97,34.93,34.95,56300.0,24.8418,24.856,24.8276,24.8418,56300.0
2011-10-12 13:10:00,34.95,34.95,34.87,34.89,163700.0,24.8418,24.8418,24.7849,24.7991,163700.0
2011-10-12 13:15:00,34.89,34.91,34.88,34.9,40400.0,24.7991,24.8134,24.792,24.8062,40400.0
2011-10-12 13:20:00,34.89,34.92,34.89,34.89,18700.0,24.7991,24.8205,24.7991,24.7991,18700.0
2011-10-12 13:25:00,34.88,34.91,34.88,34.9,24300.0,24.792,24.8134,24.792,24.8062,24300.0
2011-10-12 13:30:00,34.89,34.95,34.89,34.93,44900.0,24.7991,24.8418,24.7991,24.8276,44900.0
2011-10-12 13:35:00,34.92,34.93,34.87,34.87,65400.0,24.8205,24.8276,24.7849,24.7849,65400.0
2011-10-12 13:40:00,34.87,34.89,34.84,34.84,80200.0,24.7849,24.7991,24.7636,24.7636,80200.0
2011-10-12 13:45:00,34.84,34.89,34.84,34.85,38700.0,24.7636,24.7991,24.7636,24.7707,38700.0
2011-10-12 13:50:00,34.85,34.86,34.82,34.84,45400.0,24.7707,24.7778,24.7494,24.7636,45400.0
2011-10-12 13:55:00,34.84,34.88,34.84,34.87,35400.0,24.7636,24.792,24.7636,24.7849,35400.0
2011-10-12 14:00:00,34.86,34.91,34.83,34.89,61500.0,24.7778,24.8134,24.7565,24.7991,61500.0
2011-10-12 14:05:00,34.89,34.96,34.89,34.93,46200.0,24.7991,24.8489,24.7991,24.8276,46200.0
2011-10-12 14:10:00,34.94,34.94,34.89,34.9,95000.0,24.8347,24.8347,24.7991,24.8062,95000.0
2011-10-12 14:15:00,34.9,34.91,34.85,34.9,45300.0,24.8062,24.8134,24.7707,24.8062,45300.0
2011-10-12 14:20:00,34.9,34.94,34.89,34.93,46700.0,24.8062,24.8347,24.7991,24.8276,46700.0
2011-10-12 14:25:00,34.93,34.95,34.9,34.94,57400.0,24.8276,24.8418,24.8062,24.8347,57400.0
2011-10-12 14:30:00,34.94,35.01,34.9,34.99,187300.0,24.8347,24.8844,24.8062,24.8702,187300.0
2011-10-12 14:35:00,35.0,35.01,34.97,34.99,58300.0,24.8773,24.8844,24.856,24.8702,58300.0
2011-10-12 14:40:00,34.99,35.0,34.91,34.91,108700.0,24.8702,24.8773,24.8134,24.8134,108700.0
2011-10-12 14:45:00,34.91,34.97,34.9,34.97,88500.0,24.8134,24.856,24.8062,24.856,88500.0
2011-10-12 14:50:00,34.97,34.97,34.92,34.94,194000.0,24.856,24.856,24.8205,24.8347,194000.0
2011-10-12 14:55:00,34.94,34.97,34.87,34.88,290900.0,24.8347,24.856,24.7849,24.792,290900.0
2011-10-12 15:00:00,34.88,34.88,34.83,34.88,139900.0,24.792,24.792,24.7565,24.792,139900.0
2011-10-12 15:05:00,34.88,34.91,34.84,34.89,153900.0,24.792,24.8134,24.7636,24.7991,153900.0
2011-10-12 15:10:00,34.88,34.89,34.81,34.85,163500.0,24.792,24.7991,24.7423,24.7707,163500.0
2011-10-12 15:15:00,34.85,34.86,34.77,34.82,122600.0,24.7707,24.7778,24.7138,24.7494,122600.0
2011-10-12 15:20:00,34.83,34.83,34.75,34.77,107500.0,24.7565,24.7565,24.6996,24.7138,107500.0
2011-10-12 15:25:00,34.77,34.85,34.76,34.83,130700.0,24.7138,24.7707,24.7067,24.7565,130700.0
2011-10-12 15:30:00,34.82,34.86,34.79,34.81,179200.0,24.7494,24.7778,24.7281,24.7423,179200.0
2011-10-12 15:35:00,34.82,34.87,34.77,34.81,192600.0,24.7494,24.7849,24.7138,24.7423,192600.0
2011-10-12 15:40:00,34.81,34.85,34.78,34.83,303300.0,24.7423,24.7707,24.721,24.7565,303300.0
2011-10-12 15:45:00,34.83,34.84,34.68,34.69,342800.0,24.7565,24.7636,24.6499,24.657,342800.0
2011-10-12 15:50:00,34.7,34.74,34.65,34.68,399900.0,24.6641,24.6925,24.6286,24.6499,399900.0
2011-10-12 15:55:00,34.68,34.72,34.67,34.67,707500.0,24.6499,24.6783,24.6428,24.6428,707500.0
2011-10-13 09:30:00,34.44,34.51,34.4,34.45,126700.0,24.4793,24.529,24.4509,24.4864,126700.0
2011-10-13 09:35:00,34.44,34.59,34.44,34.52,121200.0,24.4793,24.5859,24.4793,24.5362,121200.0
2011-10-13 09:40:00,34.52,34.56,34.49,34.5,72600.0,24.5362,24.5646,24.5148,24.5219,72600.0
2011-10-13 09:45:00,34.49,34.64,34.49,34.55,77400.0,24.5148,24.6214,24.5148,24.5575,77400.0
2011-10-13 09:50:00,34.56,34.6,34.51,34.52,83600.0,24.5646,24.593,24.529,24.5362,83600.0
2011-10-13 09:55:00,34.52,34.52,34.47,34.51,58000.0,24.5362,24.5362,24.5006,24.529,58000.0
2011-10-13 10:00:00,34.51,34.55,34.5,34.51,183100.0,24.529,24.5575,24.5219,24.529,183100.0
2011-10-13 10:05:00,34.51,34.59,34.5,34.58,106300.0,24.529,24.5859,24.5219,24.5788,106300.0
2011-10-13 10:10:00,34.58,34.63,34.55,34.6,121000.0,24.5788,24.6143,24.5575,24.593,121000.0
2011-10-13 10:15:00,34.59,34.59,34.52,34.55,162800.0,24.5859,24.5859,24.5362,24.5575,162800.0
2011-10-13 10:20:00,34.55,34.64,34.5,34.63,99900.0,24.5575,24.6214,24.5219,24.6143,99900.0
2011-10-13 10:25:00,34.63,34.67,34.61,34.66,46800.0,24.6143,24.6428,24.6001,24.6357,46800.0
2011-10-13 10:30:00,34.65,34.69,34.65,34.68,50700.0,24.6286,24.657,24.6286,24.6499,50700.0
2011-10-13 10:35:00,34.67,34.68,34.61,34.63,48500.0,24.6428,24.6499,24.6001,24.6143,48500.0
2011-10-13 10:40:00,34.63,34.63,34.55,34.59,58200.0,24.6143,24.6143,24.5575,24.5859,58200.0
2011-10-13 10:45:00,34.58,34.59,34.55,34.56,43000.0,24.5788,24.5859,24.5575,24.5646,43000.0
2011-10-13 10:50:00,34.56,34.63,34.55,34.57,67000.0,24.5646,24.6143,24.5575,24.5717,67000.0
2011-10-13 10:55:00,34.57,34.61,34.5,34.5,87400.0,24.5717,24.6001,24.5219,24.5219,87400.0
2011-10-13 11:00:00,34.5,34.52,34.46,34.51,72800.0,24.5219,24.5362,24.4935,24.529,72800.0
2011-10-13 11:05:00,34.51,34.56,34.49,34.56,62600.0,24.529,24.5646,24.5148,24.5646,62600.0
2011-10-13 11:10:00,34.56,34.64,34.53,34.6,60000.0,24.5646,24.6214,24.5433,24.593,60000.0
2011-10-13 11:15:00,34.61,34.63,34.52,34.52,75300.0,24.6001,24.6143,24.5362,24.5362,75300.0
2011-10-13 11:20:00,34.52,34.63,34.51,34.63,53500.0,24.5362,24.6143,24.529,24.6143,53500.0
2011-10-13 11:25:00,34.62,34.63,34.56,34.59,83400.0,24.6072,24.6143,24.5646,24.5859,83400.0
2011-10-13 11:30:00,34.59,34.69,34.58,34.63,120800.0,24.5859,24.657,24.5788,24.6143,120800.0
2011-10-13 11:35:00,34.63,34.64,34.57,34.57,47300.0,24.6143,24.6214,24.5717,24.5717,47300.0
2011-10-13 11:40:00,34.57,34.58,34.52,34.57,63600.0,24.5717,24.5788,24.5362,24.5717,63600.0
2011-10-13 11:45:00,34.57,34.62,34.55,34.56,81500.0,24.5717,24.6072,24.5575,24.5646,81500.0
2011-10-13 11:50:00,34.55,34.55,34.51,34.52,90800.0,24.5575,24.5575,24.529,24.5362,90800.0
2011-10-13 11:55:00,34.52,34.54,34.5,34.51,55400.0,24.5362,24.5504,24.5219,24.529,55400.0
2011-10-13 12:00:00,34.51,34.57,34.51,34.56,112600.0,24.529,24.5717,24.529,24.5646,112600.0
2011-10-13 12:05:00,34.55,34.55,34.48,34.48,78300.0,24.5575,24.5575,24.5077,24.5077,78300.0
2011-10-13 12:10:00,34.48,34.51,34.43,34.44,63200.0,24.5077,24.529,24.4722,24.4793,63200.0
2011-10-13 12:15:00,34.45,34.45,34.4,34.44,46500.0,24.4864,24.4864,24.4509,24.4793,46500.0
2011-10-13 12:20:00,34.44,34.48,34.42,34.43,123900.0,24.4793,24.5077,24.4651,24.4722,123900.0
2011-10-13 12:25:00,34.43,34.44,34.41,34.42,27700.0,24.4722,24.4793,24.458,24.4651,27700.0
2011-10-13 12:30:00,34.42,34.43,34.41,34.41,30300.0,24.4651,24.4722,24.458,24.458,30300.0
2011-10-13 12:35:00,34.41,34.42,34.4,34.41,65600.0,24.458,24.4651,24.4509,24.458,65600.0
2011-10-13 12:40:00,34.41,34.43,34.4,34.41,26000.0,24.458,24.4722,24.4509,24.458,26000.0
2011-10-13 12:45:00,34.41,34.46,34.41,34.46,53700.0,24.458,24.4935,24.458,24.4935,53700.0
2011-10-13 12:50:00,34.46,34.48,34.45,34.47,56500.0,24.4935,24.5077,24.4864,24.5006,56500.0
2011-10-13 12:55:00,34.48,34.53,34.47,34.51,58600.0,24.5077,24.5433,24.5006,24.529,58600.0
2011-10-13 13:00:00,34.5,34.54,34.46,34.53,73600.0,24.5219,24.5504,24.4935,24.5433,73600.0
2011-10-13 13:05:00,34.54,34.57,34.49,34.55,71200.0,24.5504,24.5717,24.5148,24.5575,71200.0
2011-10-13 13:10:00,34.55,34.6,34.55,34.58,39200.0,24.5575,24.593,24.5575,24.5788,39200.0
2011-10-13 13:15:00,34.59,34.6,34.57,34.58,25200.0,24.5859,24.593,24.5717,24.5788,25200.0
2011-10-13 13:20:00,34.58,34.58,34.55,34.55,31100.0,24.5788,24.5788,24.5575,24.5575,31100.0
2011-10-13 13:25:00,34.55,34.61,34.55,34.59,56400.0,24.5575,24.6001,24.5575,24.5859,56400.0
2011-10-13 13:30:00,34.59,34.62,34.58,34.62,38500.0,24.5859,24.6072,24.5788,24.6072,38500.0
2011-10-13 13:35:00,34.61,34.64,34.6,34.6,29600.0,24.6001,24.6214,24.593,24.593,29600.0
2011-10-13 13:40:00,34.6,34.63,34.57,34.62,88700.0,24.593,24.6143,24.5717,24.6072,88700.0
2011-10-13 13:45:00,34.61,34.66,34.61,34.65,38500.0,24.6001,24.6357,24.6001,24.6286,38500.0
2011-10-13 13:50:00,34.65,34.67,34.62,34.62,37700.0,24.6286,24.6428,24.6072,24.6072,37700.0
2011-10-13 13:55:00,34.63,34.66,34.62,34.65,52300.0,24.6143,24.6357,24.6072,24.6286,52300.0
2011-10-13 14:00:00,34.64,34.65,34.56,34.6,64400.0,24.6214,24.6286,24.5646,24.593,64400.0
2011-10-13 14:05:00,34.6,34.63,34.58,34.62,24400.0,24.593,24.6143,24.5788,24.6072,24400.0
2011-10-13 14:10:00,34.63,34.64,34.6,34.63,29700.0,24.6143,24.6214,24.593,24.6143,29700.0
2011-10-13 14:15:00,34.63,34.65,34.62,34.63,27200.0,24.6143,24.6286,24.6072,24.6143,27200.0
2011-10-13 14:20:00,34.64,34.69,34.63,34.65,45100.0,24.6214,24.657,24.6143,24.6286,45100.0
2011-10-13 14:25:00,34.66,34.67,34.64,34.65,38300.0,24.6357,24.6428,24.6214,24.6286,38300.0
2011-10-13 14:30:00,34.65,34.69,34.65,34.68,60700.0,24.6286,24.657,24.6286,24.6499,60700.0
2011-10-13 14:35:00,34.67,34.69,34.61,34.62,41200.0,24.6428,24.657,24.6001,24.6072,41200.0
2011-10-13 14:40:00,34.62,34.69,34.61,34.69,46800.0,24.6072,24.657,24.6001,24.657,46800.0
2011-10-13 14:45:00,34.69,34.75,34.64,34.74,57100.0,24.657,24.6996,24.6214,24.6925,57100.0
2011-10-13 14:50:00,34.73,34.74,34.7,34.73,36800.0,24.6854,24.6925,24.6641,24.6854,36800.0
2011-10-13 14:55:00,34.75,34.78,34.72,34.77,104000.0,24.6996,24.721,24.6783,24.7138,104000.0
2011-10-13 15:00:00,34.77,34.78,34.72,34.73,88700.0,24.7138,24.721,24.6783,24.6854,88700.0
2011-10-13 15:05:00,34.73,34.79,34.73,34.77,51700.0,24.6854,24.7281,24.6854,24.7138,51700.0
2011-10-13 15:10:00,34.77,34.77,34.7,34.73,59600.0,24.7138,24.7138,24.6641,24.6854,59600.0
2011-10-13 15:15:00,34.73,34.79,34.73,34.74,55800.0,24.6854,24.7281,24.6854,24.6925,55800.0
2011-10-13 15:20:00,34.74,34.74,34.62,34.62,72900.0,24.6925,24.6925,24.6072,24.6072,72900.0
2011-10-13 15:25:00,34.62,34.65,34.59,34.61,91300.0,24.6072,24.6286,24.5859,24.6001,91300.0
2011-10-13 15:30:00,34.61,34.64,34.55,34.6,107600.0,24.6001,24.6214,24.5575,24.593,107600.0
2011-10-13 15:35:00,34.59,34.63,34.55,34.55,85200.0,24.5859,24.6143,24.5575,24.5575,85200.0
2011-10-13 15:40:00,34.55,34.63,34.54,34.6,149400.0,24.5575,24.6143,24.5504,24.593,149400.0
2011-10-13 15:45:00,34.59,34.65,34.58,34.65,239800.0,24.5859,24.6286,24.5788,24.6286,239800.0
2011-10-13 15:50:00,34.65,34.7,34.62,34.69,177800.0,24.6286,24.6641,24.6072,24.657,177800.0
2011-10-13 15:55:00,34.69,34.74,34.67,34.68,285400.0,24.657,24.6925,24.6428,24.6499,285400.0
2011-10-14 09:30:00,35.11,35.11,35.0,35.0,97500.0,24.9555,24.9555,24.8773,24.8773,97500.0
2011-10-14 09:35:00,35.01,35.05,34.83,34.88,146300.0,24.8844,24.9129,24.7565,24.792,146300.0
2011-10-14 09:40:00,34.89,35.01,34.89,35.0,72000.0,24.7991,24.8844,24.7991,24.8773,72000.0
2011-10-14 09:45:00,35.0,35.07,34.99,34.99,72400.0,24.8773,24.9271,24.8702,24.8702,72400.0
2011-10-14 09:50:00,34.99,34.99,34.82,34.83,59600.0,24.8702,24.8702,24.7494,24.7565,59600.0
2011-10-14 09:55:00,34.83,34.9,34.82,34.84,71400.0,24.7565,24.8062,24.7494,24.7636,71400.0
2011-10-14 10:00:00,34.84,34.87,34.81,34.86,59800.0,24.7636,24.7849,24.7423,24.7778,59800.0
2011-10-14 10:05:00,34.86,34.89,34.83,34.84,78700.0,24.7778,24.7991,24.7565,24.7636,78700.0
2011-10-14 10:10:00,34.84,34.86,34.8,34.86,81800.0,24.7636,24.7778,24.7352,24.7778,81800.0
2011-10-14 10:15:00,34.86,34.87,34.75,34.76,71300.0,24.7778,24.7849,24.6996,24.7067,71300.0
2011-10-14 10:20:00,34.76,34.81,34.75,34.81,68500.0,24.7067,24.7423,24.6996,24.7423,68500.0
2011-10-14 10:25:00,34.8,34.81,34.74,34.75,51700.0,24.7352,24.7423,24.6925,24.6996,51700.0
2011-10-14 10:30:00,34.75,34.84,34.74,34.84,69800.0,24.6996,24.7636,24.6925,24.7636,69800.0
2011-10-14 10:35:00,34.84,34.85,34.81,34.81,63600.0,24.7636,24.7707,24.7423,24.7423,63600.0
2011-10-14 10:40:00,34.81,34.91,34.81,34.91,90300.0,24.7423,24.8134,24.7423,24.8134,90300.0
2011-10-14 10:45:00,34.91,34.92,34.85,34.87,43100.0,24.8134,24.8205,24.7707,24.7849,43100.0
2011-10-14 10:50:00,34.87,34.9,34.86,34.9,63900.0,24.7849,24.8062,24.7778,24.8062,63900.0
2011-10-14 10:55:00,34.91,34.93,34.86,34.92,70000.0,24.8134,24.8276,24.7778,24.8205,70000.0
2011-10-14 11:00:00,34.93,34.95,34.92,34.94,29400.0,24.8276,24.8418,24.8205,24.8347,29400.0
2011-10-14 11:05:00,34.94,34.94,34.87,34.89,59300.0,24.8347,24.8347,24.7849,24.7991,59300.0
2011-10-14 11:10:00,34.9,34.94,34.9,34.93,76400.0,24.8062,24.8347,24.8062,24.8276,76400.0
2011-10-14 11:15:00,34.93,34.99,34.91,34.99,41800.0,24.8276,24.8702,24.8134,24.8702,41800.0
2011-10-14 11:20:00,34.98,34.99,34.91,34.93,60400.0,24.8631,24.8702,24.8134,24.8276,60400.0
2011-10-14 11:25:00,34.92,34.94,34.9,34.94,42900.0,24.8205,24.8347,24.8062,24.8347,42900.0
2011-10-14 11:30:00,34.94,34.99,34.93,34.95,78400.0,24.8347,24.8702,24.8276,24.8418,78400.0
2011-10-14 11:35:00,34.94,35.0,34.94,34.98,51100.0,24.8347,24.8773,24.8347,24.8631,51100.0
2011-10-14 11:40:00,34.97,35.01,34.97,34.98,50700.0,24.856,24.8844,24.856,24.8631,50700.0
2011-10-14 11:45:00,34.98,34.99,34.95,34.98,45500.0,24.8631,24.8702,24.8418,24.8631,45500.0
2011-10-14 11:50:00,34.98,34.98,34.92,34.97,32900.0,24.8631,24.8631,24.8205,24.856,32900.0
2011-10-14 11:55:00,34.96,34.97,34.92,34.92,33900.0,24.8489,24.856,24.8205,24.8205,33900.0
2011-10-14 12:00:00,34.93,34.93,34.89,34.93,35400.0,24.8276,24.8276,24.7991,24.8276,35400.0
2011-10-14 12:05:00,34.93,34.95,34.91,34.95,16700.0,24.8276,24.8418,24.8134,24.8418,16700.0
2011-10-14 12:10:00,34.95,34.97,34.9,34.9,24000.0,24.8418,24.856,24.8062,24.8062,24000.0
2011-10-14 12:15:00,34.91,34.93,34.89,34.92,21700.0,24.8134,24.8276,24.7991,24.8205,21700.0
2011-10-14 12:20:00,34.91,34.98,34.91,34.98,33300.0,24.8134,24.8631,24.8134,24.8631,33300.0
2011-10-14 12:25:00,34.98,34.99,34.95,34.97,87800.0,24.8631,24.8702,24.8418,24.856,87800.0
2011-10-14 12:30:00,34.97,34.98,34.95,34.96,41800.0,24.856,24.8631,24.8418,24.8489,41800.0
2011-10-14 12:35:00,34.96,34.99,34.95,34.95,23800.0,24.8489,24.8702,24.8418,24.8418,23800.0
2011-10-14 12:40:00,34.95,34.98,34.95,34.97,24500.0,24.8418,24.8631,24.8418,24.856,24500.0
2011-10-14 12:45:00,34.97,35.02,34.97,35.01,32100.0,24.856,24.8915,24.856,24.8844,32100.0
2011-10-14 12:50:00,35.01,35.03,35.0,35.02,18400.0,24.8844,24.8986,24.8773,24.8915,18400.0
2011-10-14 12:55:00,35.01,35.02,35.0,35.0,17600.0,24.8844,24.8915,24.8773,24.8773,17600.0
2011-10-14 13:00:00,35.0,35.06,35.0,35.06,58500.0,24.8773,24.92,24.8773,24.92,58500.0
2011-10-14 13:05:00,35.06,35.06,35.05,35.06,31900.0,24.92,24.92,24.9129,24.92,31900.0
2011-10-14 13:10:00,35.06,35.08,35.05,35.08,31600.0,24.92,24.9342,24.9129,24.9342,31600.0
2011-10-14 13:15:00,35.08,35.1,35.07,35.08,41900.0,24.9342,24.9484,24.9271,24.9342,41900.0
2011-10-14 13:20:00,35.08,35.1,35.07,35.08,26700.0,24.9342,24.9484,24.9271,24.9342,26700.0
2011-10-14 13:25:00,35.09,35.09,35.04,35.05,21800.0,24.9413,24.9413,24.9058,24.9129,21800.0
2011-10-14 13:30:00,35.05,35.06,35.04,35.06,26000.0,24.9129,24.92,24.9058,24.92,26000.0
2011-10-14 13:35:00,35.05,35.06,35.01,35.02,18100.0,24.9129,24.92,24.8844,24.8915,18100.0
2011-10-14 13:40:00,35.02,35.06,35.01,35.04,40800.0,24.8915,24.92,24.8844,24.9058,40800.0
2011-10-14 13:45:00,35.05,35.07,35.03,35.03,55600.0,24.9129,24.9271,24.8986,24.8986,55600.0
2011-10-14 13:50:00,35.04,35.04,35.01,35.02,28800.0,24.9058,24.9058,24.8844,24.8915,28800.0
2011-10-14 13:55:00,35.02,35.1,35.01,35.08,102400.0,24.8915,24.9484,24.8844,24.9342,102400.0
2011-10-14 14:00:00,35.08,35.09,35.06,35.07,31900.0,24.9342,24.9413,24.92,24.9271,31900.0
2011-10-14 14:05:00,35.07,35.08,35.0,35.0,83200.0,24.9271,24.9342,24.8773,24.8773,83200.0
2011-10-14 14:10:00,35.0,35.01,34.92,34.92,59800.0,24.8773,24.8844,24.8205,24.8205,59800.0
2011-10-14 14:15:00,34.93,35.02,34.92,35.02,82400.0,24.8276,24.8915,24.8205,24.8915,82400.0
2011-10-14 14:20:00,35.02,35.06,35.0,35.05,58900.0,24.8915,24.92,24.8773,24.9129,58900.0
2011-10-14 14:25:00,35.05,35.09,35.05,35.09,95300.0,24.9129,24.9413,24.9129,24.9413,95300.0
2011-10-14 14:30:00,35.08,35.09,35.0,35.01,86400.0,24.9342,24.9413,24.8773,24.8844,86400.0
2011-10-14 14:35:00,35.0,35.06,35.0,35.04,68600.0,24.8773,24.92,24.8773,24.9058,68600.0
2011-10-14 14:40:00,35.05,35.05,35.0,35.05,100900.0,24.9129,24.9129,24.8773,24.9129,100900.0
2011-10-14 14:45:00,35.04,35.07,35.02,35.02,42600.0,24.9058,24.9271,24.8915,24.8915,42600.0
2011-10-14 14:50:00,35.02,35.05,35.01,35.05,81200.0,24.8915,24.9129,24.8844,24.9129,81200.0
2011-10-14 14:55:00,35.04,35.08,35.02,35.07,90000.0,24.9058,24.9342,24.8915,24.9271,90000.0
2011-10-14 15:00:00,35.07,35.08,35.06,35.07,44800.0,24.9271,24.9342,24.92,24.9271,44800.0
2011-10-14 15:05:00,35.07,35.11,35.05,35.05,108700.0,24.9271,24.9555,24.9129,24.9129,108700.0
2011-10-14 15:10:00,35.05,35.05,35.01,35.02,100100.0,24.9129,24.9129,24.8844,24.8915,100100.0
2011-10-14 15:15:00,35.02,35.05,35.02,35.05,58900.0,24.8915,24.9129,24.8915,24.9129,58900.0
2011-10-14 15:20:00,35.04,35.09,35.04,35.07,75300.0,24.9058,24.9413,24.9058,24.9271,75300.0
2011-10-14 15:25:00,35.08,35.09,35.07,35.09,65800.0,24.9342,24.9413,24.9271,24.9413,65800.0
2011-10-14 15:30:00,35.08,35.18,35.08,35.18,178200.0,24.9342,25.0053,24.9342,25.0053,178200.0
2011-10-14 15:35:00,35.18,35.18,35.08,35.08,213500.0,25.0053,25.0053,24.9342,24.9342,213500.0
2011-10-14 15:40:00,35.08,35.09,35.03,35.08,258600.0,24.9342,24.9413,24.8986,24.9342,258600.0
2011-10-14 15:45:00,35.08,35.13,34.99,35.05,246900.0,24.9342,24.9697,24.8702,24.9129,246900.0
2011-10-14 15:50:00,35.05,35.1,35.04,35.07,297300.0,24.9129,24.9484,24.9058,24.9271,297300.0
2011-10-14 15:55:00,35.07,35.14,35.06,35.14,631100.0,24.9271,24.9768,24.92,24.9768,631100.0
2011-10-17 09:30:00,34.75,35.14,34.75,35.11,114500.0,24.6996,24.9768,24.6996,24.9555,114500.0
2011-10-17 09:35:00,35.11,35.16,35.07,35.1,84400.0,24.9555,24.9911,24.9271,24.9484,84400.0
2011-10-17 09:40:00,35.1,35.18,35.08,35.16,39700.0,24.9484,25.0053,24.9342,24.9911,39700.0
2011-10-17 09:45:00,35.15,35.21,35.11,35.17,53200.0,24.9839,25.0266,24.9555,24.9982,53200.0
2011-10-17 09:50:00,35.16,35.17,35.03,35.05,53700.0,24.9911,24.9982,24.8986,24.9129,53700.0
2011-10-17 09:55:00,35.05,35.11,35.04,35.05,130900.0,24.9129,24.9555,24.9058,24.9129,130900.0
2011-10-17 10:00:00,35.06,35.1,35.02,35.08,67200.0,24.92,24.9484,24.8915,24.9342,67200.0
2011-10-17 10:05:00,35.08,35.08,34.99,35.0,208200.0,24.9342,24.9342,24.8702,24.8773,208200.0
2011-10-17 10:10:00,35.0,35.0,34.97,34.99,158700.0,24.8773,24.8773,24.856,24.8702,158700.0
2011-10-17 10:15:00,35.0,35.0,34.96,34.96,60400.0,24.8773,24.8773,24.8489,24.8489,60400.0
2011-10-17 10:20:00,34.96,34.99,34.9,34.91,54800.0,24.8489,24.8702,24.8062,24.8134,54800.0
2011-10-17 10:25:00,34.91,34.92,34.88,34.89,28000.0,24.8134,24.8205,24.792,24.7991,28000.0
2011-10-17 10:30:00,34.89,34.97,34.87,34.94,53300.0,24.7991,24.856,24.7849,24.8347,53300.0
2011-10-17 10:35:00,34.94,35.0,34.93,34.97,53800.0,24.8347,24.8773,24.8276,24.856,53800.0
2011-10-17 10:40:00,34.97,34.97,34.86,34.87,75500.0,24.856,24.856,24.7778,24.7849,75500.0
2011-10-17 10:45:00,34.87,34.92,34.83,34.83,77300.0,24.7849,24.8205,24.7565,24.7565,77300.0
2011-10-17 10:50:00,34.83,34.84,34.78,34.83,59500.0,24.7565,24.7636,24.721,24.7565,59500.0
2011-10-17 10:55:00,34.83,34.9,34.82,34.9,33400.0,24.7565,24.8062,24.7494,24.8062,33400.0
2011-10-17 11:00:00,34.9,34.92,34.89,34.89,37700.0,24.8062,24.8205,24.7991,24.7991,37700.0
2011-10-17 11:05:00,34.89,34.94,34.89,34.92,43500.0,24.7991,24.8347,24.7991,24.8205,43500.0
2011-10-17 11:10:00,34.93,34.93,34.87,34.91,38200.0,24.8276,24.8276,24.7849,24.8134,38200.0
2011-10-17 11:15:00,34.91,34.94,34.89,34.93,38200.0,24.8134,24.8347,24.7991,24.8276,38200.0
2011-10-17 11:20:00,34.93,35.0,34.93,34.99,59600.0,24.8276,24.8773,24.8276,24.8702,59600.0
2011-10-17 11:25:00,35.0,35.0,34.99,35.0,19900.0,24.8773,24.8773,24.8702,24.8773,19900.0
2011-10-17 11:30:00,34.99,35.05,34.99,35.04,72400.0,24.8702,24.9129,24.8702,24.9058,72400.0
2011-10-17 11:35:00,35.05,35.05,35.01,35.01,61100.0,24.9129,24.9129,24.8844,24.8844,61100.0
2011-10-17 11:40:00,35.01,35.02,34.96,34.96,75000.0,24.8844,24.8915,24.8489,24.8489,75000.0
2011-10-17 11:45:00,34.95,34.95,34.85,34.85,50800.0,24.8418,24.8418,24.7707,24.7707,50800.0
2011-10-17 11:50:00,34.85,34.9,34.85,34.86,41600.0,24.7707,24.8062,24.7707,24.7778,41600.0
2011-10-17 11:55:00,34.86,34.92,34.84,34.87,61700.0,24.7778,24.8205,24.7636,24.7849,61700.0
2011-10-17 12:00:00,34.86,34.86,34.84,34.84,36700.0,24.7778,24.7778,24.7636,24.7636,36700.0
2011-10-17 12:05:00,34.84,34.84,34.82,34.82,29000.0,24.7636,24.7636,24.7494,24.7494,29000.0
2011-10-17 12:10:00,34.81,34.81,34.78,34.79,47100.0,24.7423,24.7423,24.721,24.7281,47100.0
2011-10-17 12:15:00,34.79,34.88,34.79,34.88,25900.0,24.7281,24.792,24.7281,24.792,25900.0
2011-10-17 12:20:00,34.87,34.88,34.86,34.87,27000.0,24.7849,24.792,24.7778,24.7849,27000.0
2011-10-17 12:25:00,34.87,34.92,34.87,34.92,51200.0,24.7849,24.8205,24.7849,24.8205,51200.0
2011-10-17 12:30:00,34.92,34.92,34.86,34.86,71400.0,24.8205,24.8205,24.7778,24.7778,71400.0
2011-10-17 12:35:00,34.86,34.87,34.84,34.86,50200.0,24.7778,24.7849,24.7636,24.7778,50200.0
2011-10-17 12:40:00,34.86,34.95,34.86,34.95,51400.0,24.7778,24.8418,24.7778,24.8418,51400.0
2011-10-17 12:45:00,34.95,34.95,34.87,34.87,63200.0,24.8418,24.8418,24.7849,24.7849,63200.0
2011-10-17 12:50:00,34.88,34.9,34.83,34.83,46200.0,24.792,24.8062,24.7565,24.7565,46200.0
2011-10-17 12:55:00,34.83,34.85,34.81,34.81,34100.0,24.7565,24.7707,24.7423,24.7423,34100.0
2011-10-17 13:00:00,34.8,34.8,34.74,34.76,70200.0,24.7352,24.7352,24.6925,24.7067,70200.0
2011-10-17 13:05:00,34.76,34.84,34.75,34.84,90400.0,24.7067,24.7636,24.6996,24.7636,90400.0
2011-10-17 13:10:00,34.84,34.9,34.83,34.88,74400.0,24.7636,24.8062,24.7565,24.792,74400.0
2011-10-17 13:15:00,34.88,34.9,34.84,34.88,53900.0,24.792,24.8062,24.7636,24.792,53900.0
2011-10-17 13:20:00,34.88,34.93,34.88,34.92,40700.0,24.792,24.8276,24.792,24.8205,40700.0
2011-10-17 13:25:00,34.92,34.93,34.9,34.91,26700.0,24.8205,24.8276,24.8062,24.8134,26700.0
2011-10-17 13:30:00,34.9,34.9,34.86,34.87,66100.0,24.8062,24.8062,24.7778,24.7849,66100.0
2011-10-17 13:35:00,34.86,34.86,34.8,34.82,64000.0,24.7778,24.7778,24.7352,24.7494,64000.0
2011-10-17 13:40:00,34.82,34.91,34.81,34.87,76600.0,24.7494,24.8134,24.7423,24.7849,76600.0
2011-10-17 13:45:00,34.88,34.9,34.84,34.85,34500.0,24.792,24.8062,24.7636,24.7707,34500.0
2011-10-17 13:50:00,34.85,34.9,34.84,34.87,40800.0,24.7707,24.8062,24.7636,24.7849,40800.0
2011-10-17 13:55:00,34.86,34.89,34.84,34.88,46300.0,24.7778,24.7991,24.7636,24.792,46300.0
2011-10-17 14:00:00,34.88,34.92,34.86,34.9,40100.0,24.792,24.8205,24.7778,24.8062,40100.0
2011-10-17 14:05:00,34.91,34.91,34.8,34.81,49200.0,24.8134,24.8134,24.7352,24.7423,49200.0
2011-10-17 14:10:00,34.81,34.88,34.81,34.87,39000.0,24.7423,24.792,24.7423,24.7849,39000.0
2011-10-17 14:15:00,34.87,34.88,34.83,34.85,36900.0,24.7849,24.792,24.7565,24.7707,36900.0
2011-10-17 14:20:00,34.86,34.87,34.83,34.83,38900.0,24.7778,24.7849,24.7565,24.7565,38900.0
2011-10-17 14:25:00,34.83,34.85,34.81,34.84,52600.0,24.7565,24.7707,24.7423,24.7636,52600.0
2011-10-17 14:30:00,34.84,34.84,34.76,34.76,55900.0,24.7636,24.7636,24.7067,24.7067,55900.0
2011-10-17 14:35:00,34.76,34.77,34.7,34.71,68600.0,24.7067,24.7138,24.6641,24.6712,68600.0
2011-10-17 14:40:00,34.71,34.76,34.7,34.72,50500.0,24.6712,24.7067,24.6641,24.6783,50500.0
2011-10-17 14:45:00,34.73,34.73,34.69,34.7,43700.0,24.6854,24.6854,24.657,24.6641,43700.0
2011-10-17 14:50:00,34.7,34.76,34.65,34.75,87900.0,24.6641,24.7067,24.6286,24.6996,87900.0
2011-10-17 14:55:00,34.76,34.84,34.72,34.83,57500.0,24.7067,24.7636,24.6783,24.7565,57500.0
2011-10-17 15:00:00,34.84,34.9,34.83,34.89,80600.0,24.7636,24.8062,24.7565,24.7991,80600.0
2011-10-17 15:05:00,34.89,34.9,34.82,34.82,35000.0,24.7991,24.8062,24.7494,24.7494,35000.0
2011-10-17 15:10:00,34.83,34.87,34.8,34.83,46500.0,24.7565,24.7849,24.7352,24.7565,46500.0
2011-10-17 15:15:00,34.84,34.88,34.83,34.87,56600.0,24.7636,24.792,24.7565,24.7849,56600.0
2011-10-17 15:20:00,34.87,34.89,34.85,34.86,90400.0,24.7849,24.7991,24.7707,24.7778,90400.0
2011-10-17 15:25:00,34.87,34.87,34.8,34.85,79600.0,24.7849,24.7849,24.7352,24.7707,79600.0
2011-10-17 15:30:00,34.86,34.89,34.8,34.8,95200.0,24.7778,24.7991,24.7352,24.7352,95200.0
2011-10-17 15:35:00,34.81,34.82,34.75,34.76,112100.0,24.7423,24.7494,24.6996,24.7067,112100.0
2011-10-17 15:40:00,34.75,34.92,34.75,34.91,230100.0,24.6996,24.8205,24.6996,24.8134,230100.0
2011-10-17 15:45:00,34.92,34.92,34.78,34.82,159800.0,24.8205,24.8205,24.721,24.7494,159800.0
2011-10-17 15:50:00,34.83,34.84,34.75,34.75,273900.0,24.7565,24.7636,24.6996,24.6996,273900.0
2011-10-17 15:55:00,34.76,34.8,34.72,34.78,864900.0,24.7067,24.7352,24.6783,24.721,864900.0
2011-10-18 09:30:00,34.7,34.75,34.64,34.66,71600.0,24.6641,24.6996,24.6214,24.6357,71600.0
2011-10-18 09:35:00,34.67,34.85,34.67,34.82,67000.0,24.6428,24.7707,24.6428,24.7494,67000.0
2011-10-18 09:40:00,34.82,34.85,34.79,34.8,40500.0,24.7494,24.7707,24.7281,24.7352,40500.0
2011-10-18 09:45:00,34.8,34.81,34.73,34.74,66500.0,24.7352,24.7423,24.6854,24.6925,66500.0
2011-10-18 09:50:00,34.74,34.76,34.68,34.7,76500.0,24.6925,24.7067,24.6499,24.6641,76500.0
2011-10-18 09:55:00,34.7,34.72,34.67,34.71,45000.0,24.6641,24.6783,24.6428,24.6712,45000.0
2011-10-18 10:00:00,34.71,34.73,34.66,34.7,164900.0,24.6712,24.6854,24.6357,24.6641,164900.0
2011-10-18 10:05:00,34.7,34.86,34.7,34.83,165200.0,24.6641,24.7778,24.6641,24.7565,165200.0
2011-10-18 10:10:00,34.84,34.95,34.82,34.91,276400.0,24.7636,24.8418,24.7494,24.8134,276400.0
2011-10-18 10:15:00,34.91,34.94,34.85,34.86,152900.0,24.8134,24.8347,24.7707,24.7778,152900.0
2011-10-18 10:20:00,34.85,34.92,34.8,34.86,96700.0,24.7707,24.8205,24.7352,24.7778,96700.0
2011-10-18 10:25:00,34.86,34.88,34.79,34.88,61200.0,24.7778,24.792,24.7281,24.792,61200.0
2011-10-18 10:30:00,34.89,34.91,34.85,34.9,76600.0,24.7991,24.8134,24.7707,24.8062,76600.0
2011-10-18 10:35:00,34.9,34.91,34.83,34.84,83200.0,24.8062,24.8134,24.7565,24.7636,83200.0
2011-10-18 10:40:00,34.84,34.94,34.83,34.88,74900.0,24.7636,24.8347,24.7565,24.792,74900.0
2011-10-18 10:45:00,34.88,34.96,34.87,34.93,40700.0,24.792,24.8489,24.7849,24.8276,40700.0
2011-10-18 10:50:00,34.93,34.98,34.92,34.94,49100.0,24.8276,24.8631,24.8205,24.8347,49100.0
2011-10-18 10:55:00,34.94,34.96,34.91,34.94,39900.0,24.8347,24.8489,24.8134,24.8347,39900.0
2011-10-18 11:00:00,34.95,34.95,34.87,34.9,34700.0,24.8418,24.8418,24.7849,24.8062,34700.0
2011-10-18 11:05:00,34.91,34.95,34.88,34.95,24300.0,24.8134,24.8418,24.792,24.8418,24300.0
2011-10-18 11:10:00,34.95,34.96,34.9,34.92,26200.0,24.8418,24.8489,24.8062,24.8205,26200.0
2011-10-18 11:15:00,34.92,34.97,34.89,34.97,38600.0,24.8205,24.856,24.7991,24.856,38600.0
2011-10-18 11:20:00,34.96,34.99,34.95,34.95,34800.0,24.8489,24.8702,24.8418,24.8418,34800.0
2011-10-18 11:25:00,34.96,34.98,34.95,34.95,134500.0,24.8489,24.8631,24.8418,24.8418,134500.0
2011-10-18 11:30:00,34.95,34.95,34.9,34.9,39600.0,24.8418,24.8418,24.8062,24.8062,39600.0
2011-10-18 11:35:00,34.9,35.04,34.9,35.01,66400.0,24.8062,24.9058,24.8062,24.8844,66400.0
2011-10-18 11:40:00,35.02,35.06,34.99,35.05,42100.0,24.8915,24.92,24.8702,24.9129,42100.0
2011-10-18 11:45:00,35.05,35.05,34.98,35.02,35000.0,24.9129,24.9129,24.8631,24.8915,35000.0
2011-10-18 11:50:00,35.02,35.04,34.98,35.0,37700.0,24.8915,24.9058,24.8631,24.8773,37700.0
2011-10-18 11:55:00,35.01,35.05,34.99,34.99,57500.0,24.8844,24.9129,24.8702,24.8702,57500.0
2011-10-18 12:00:00,34.99,35.02,34.99,35.01,49500.0,24.8702,24.8915,24.8702,24.8844,49500.0
2011-10-18 12:05:00,35.01,35.02,34.98,34.98,54800.0,24.8844,24.8915,24.8631,24.8631,54800.0
2011-10-18 12:10:00,34.98,35.0,34.98,34.99,10700.0,24.8631,24.8773,24.8631,24.8702,10700.0
2011-10-18 12:15:00,35.0,35.0,34.97,34.97,36100.0,24.8773,24.8773,24.856,24.856,36100.0
2011-10-18 12:20:00,34.97,35.01,34.96,34.99,54500.0,24.856,24.8844,24.8489,24.8702,54500.0
2011-10-18 12:25:00,34.99,35.0,34.98,35.0,26500.0,24.8702,24.8773,24.8631,24.8773,26500.0
2011-10-18 12:30:00,35.0,35.01,34.97,34.99,49900.0,24.8773,24.8844,24.856,24.8702,49900.0
2011-10-18 12:35:00,35.0,35.04,34.99,35.03,82600.0,24.8773,24.9058,24.8702,24.8986,82600.0
2011-10-18 12:40:00,35.04,35.11,35.04,35.1,34400.0,24.9058,24.9555,24.9058,24.9484,34400.0
2011-10-18 12:45:00,35.1,35.17,35.09,35.1,62700.0,24.9484,24.9982,24.9413,24.9484,62700.0
2011-10-18 12:50:00,35.09,35.11,35.08,35.11,26200.0,24.9413,24.9555,24.9342,24.9555,26200.0
2011-10-18 12:55:00,35.1,35.14,35.1,35.13,16200.0,24.9484,24.9768,24.9484,24.9697,16200.0
2011-10-18 13:00:00,35.13,35.17,35.13,35.14,63700.0,24.9697,24.9982,24.9697,24.9768,63700.0
2011-10-18 13:05:00,35.14,35.15,35.11,35.11,32600.0,24.9768,24.9839,24.9555,24.9555,32600.0
2011-10-18 13:10:00,35.1,35.12,35.1,35.1,10600.0,24.9484,24.9626,24.9484,24.9484,10600.0
2011-10-18 13:15:00,35.1,35.12,35.09,35.12,12300.0,24.9484,24.9626,24.9413,24.9626,12300.0
2011-10-18 13:20:00,35.12,35.13,35.1,35.1,32500.0,24.9626,24.9697,24.9484,24.9484,32500.0
2011-10-18 13:25:00,35.1,35.11,35.09,35.11,31500.0,24.9484,24.9555,24.9413,24.9555,31500.0
2011-10-18 13:30:00,35.11,35.14,35.09,35.12,49200.0,24.9555,24.9768,24.9413,24.9626,49200.0
2011-10-18 13:35:00,35.11,35.17,35.11,35.16,39900.0,24.9555,24.9982,24.9555,24.9911,39900.0
2011-10-18 13:40:00,35.16,35.17,35.14,35.17,66400.0,24.9911,24.9982,24.9768,24.9982,66400.0
2011-10-18 13:45:00,35.16,35.2,35.13,35.14,314500.0,24.9911,25.0195,24.9697,24.9768,314500.0
2011-10-18 13:50:00,35.15,35.2,35.15,35.19,79100.0,24.9839,25.0195,24.9839,25.0124,79100.0
2011-10-18 13:55:00,35.18,35.21,35.18,35.19,86500.0,25.0053,25.0266,25.0053,25.0124,86500.0
2011-10-18 14:00:00,35.19,35.21,35.18,35.21,73100.0,25.0124,25.0266,25.0053,25.0266,73100.0
2011-10-18 14:05:00,35.2,35.21,35.17,35.18,66800.0,25.0195,25.0266,24.9982,25.0053,66800.0
2011-10-18 14:10:00,35.18,35.21,35.18,35.2,99200.0,25.0053,25.0266,25.0053,25.0195,99200.0
2011-10-18 14:15:00,35.2,35.2,35.18,35.19,64400.0,25.0195,25.0195,25.0053,25.0124,64400.0
2011-10-18 14:20:00,35.18,35.19,35.17,35.17,57100.0,25.0053,25.0124,24.9982,24.9982,57100.0
2011-10-18 14:25:00,35.18,35.18,35.16,35.16,50800.0,25.0053,25.0053,24.9911,24.9911,50800.0
2011-10-18 14:30:00,35.16,35.21,35.16,35.19,165300.0,24.9911,25.0266,24.9911,25.0124,165300.0
2011-10-18 14:35:00,35.19,35.19,35.07,35.07,86300.0,25.0124,25.0124,24.9271,24.9271,86300.0
2011-10-18 14:40:00,35.08,35.1,35.04,35.08,99500.0,24.9342,24.9484,24.9058,24.9342,99500.0
2011-10-18 14:45:00,35.08,35.13,35.07,35.1,61800.0,24.9342,24.9697,24.9271,24.9484,61800.0
2011-10-18 14:50:00,35.1,35.13,35.08,35.09,79800.0,24.9484,24.9697,24.9342,24.9413,79800.0
2011-10-18 14:55:00,35.09,35.11,35.05,35.09,69300.0,24.9413,24.9555,24.9129,24.9413,69300.0
2011-10-18 15:00:00,35.1,35.21,35.09,35.2,302800.0,24.9484,25.0266,24.9413,25.0195,302800.0
2011-10-18 15:05:00,35.2,35.21,35.17,35.2,378000.0,25.0195,25.0266,24.9982,25.0195,378000.0
2011-10-18 15:10:00,35.2,35.27,35.18,35.19,576600.0,25.0195,25.0692,25.0053,25.0124,576600.0
2011-10-18 15:15:00,35.2,35.26,35.15,35.16,266800.0,25.0195,25.0621,24.9839,24.9911,266800.0
2011-10-18 15:20:00,35.16,35.23,35.14,35.18,230500.0,24.9911,25.0408,24.9768,25.0053,230500.0
2011-10-18 15:25:00,35.18,35.22,35.12,35.15,196900.0,25.0053,25.0337,24.9626,24.9839,196900.0
2011-10-18 15:30:00,35.15,35.17,35.08,35.1,167500.0,24.9839,24.9982,24.9342,24.9484,167500.0
2011-10-18 15:35:00,35.1,35.2,35.07,35.12,206700.0,24.9484,25.0195,24.9271,24.9626,206700.0
2011-10-18 15:40:00,35.12,35.17,35.08,35.17,262800.0,24.9626,24.9982,24.9342,24.9982,262800.0
2011-10-18 15:45:00,35.18,35.21,35.13,35.18,212300.0,25.0053,25.0266,24.9697,25.0053,212300.0
2011-10-18 15:50:00,35.18,35.25,35.18,35.23,347300.0,25.0053,25.055,25.0053,25.0408,347300.0
2011-10-18 15:55:00,35.24,35.24,35.03,35.14,743500.0,25.0479,25.0479,24.8986,24.9768,743500.0
2011-10-19 09:30:00,34.86,35.19,34.85,35.17,80800.0,24.867,25.1024,24.8599,25.0882,80800.0
2011-10-19 09:35:00,35.18,35.18,35.08,35.13,50200.0,25.0953,25.0953,25.024,25.0596,50200.0
2011-10-19 09:40:00,35.12,35.13,35.01,35.03,35800.0,25.0525,25.0596,24.974,24.9883,35800.0
2011-10-19 09:45:00,35.03,35.07,35.01,35.06,51400.0,24.9883,25.0168,24.974,25.0097,51400.0
2011-10-19 09:50:00,35.06,35.11,35.05,35.08,41300.0,25.0097,25.0454,25.0026,25.024,41300.0
2011-10-19 09:55:00,35.09,35.15,35.05,35.14,59000.0,25.0311,25.0739,25.0026,25.0668,59000.0
2011-10-19 10:00:00,35.15,35.16,35.08,35.1,89400.0,25.0739,25.081,25.024,25.0382,89400.0
2011-10-19 10:05:00,35.1,35.11,35.07,35.08,103600.0,25.0382,25.0454,25.0168,25.024,103600.0
2011-10-19 10:10:00,35.08,35.1,35.05,35.09,121100.0,25.024,25.0382,25.0026,25.0311,121100.0
2011-10-19 10:15:00,35.09,35.13,35.07,35.11,96800.0,25.0311,25.0596,25.0168,25.0454,96800.0
2011-10-19 10:20:00,35.11,35.13,35.09,35.13,55400.0,25.0454,25.0596,25.0311,25.0596,55400.0
2011-10-19 10:25:00,35.13,35.21,35.12,35.19,63500.0,25.0596,25.1167,25.0525,25.1024,63500.0
2011-10-19 10:30:00,35.18,35.18,35.13,35.14,35900.0,25.0953,25.0953,25.0596,25.0668,35900.0
2011-10-19 10:35:00,35.14,35.17,35.12,35.17,42900.0,25.0668,25.0882,25.0525,25.0882,42900.0
2011-10-19 10:40:00,35.17,35.21,35.15,35.15,49500.0,25.0882,25.1167,25.0739,25.0739,49500.0
2011-10-19 10:45:00,35.14,35.17,35.12,35.16,47900.0,25.0668,25.0882,25.0525,25.081,47900.0
2011-10-19 10:50:00,35.17,35.2,35.13,35.2,45200.0,25.0882,25.1096,25.0596,25.1096,45200.0
2011-10-19 10:55:00,35.19,35.19,35.1,35.1,58800.0,25.1024,25.1024,25.0382,25.0382,58800.0
2011-10-19 11:00:00,35.11,35.14,35.1,35.1,61400.0,25.0454,25.0668,25.0382,25.0382,61400.0
2011-10-19 11:05:00,35.1,35.11,35.03,35.05,80400.0,25.0382,25.0454,24.9883,25.0026,80400.0
2011-10-19 11:10:00,35.05,35.05,35.02,35.02,47200.0,25.0026,25.0026,24.9812,24.9812,47200.0
2011-10-19 11:15:00,35.02,35.06,35.02,35.02,55800.0,24.9812,25.0097,24.9812,24.9812,55800.0
2011-10-19 11:20:00,35.02,35.08,35.01,35.08,26200.0,24.9812,25.024,24.974,25.024,26200.0
2011-10-19 11:25:00,35.07,35.13,35.07,35.12,31100.0,25.0168,25.0596,25.0168,25.0525,31100.0
2011-10-19 11:30:00,35.12,35.18,35.12,35.16,43800.0,25.0525,25.0953,25.0525,25.081,43800.0
2011-10-19 11:35:00,35.15,35.2,35.15,35.18,27200.0,25.0739,25.1096,25.0739,25.0953,27200.0
2011-10-19 11:40:00,35.18,35.19,35.17,35.18,25200.0,25.0953,25.1024,25.0882,25.0953,25200.0
2011-10-19 11:45:00,35.18,35.18,35.13,35.13,38100.0,25.0953,25.0953,25.0596,25.0596,38100.0
2011-10-19 11:50:00,35.13,35.13,35.04,35.05,62600.0,25.0596,25.0596,24.9954,25.0026,62600.0
2011-10-19 11:55:00,35.04,35.05,34.91,34.92,124800.0,24.9954,25.0026,24.9027,24.9098,124800.0
2011-10-19 12:00:00,34.92,35.02,34.92,35.01,42300.0,24.9098,24.9812,24.9098,24.974,42300.0
2011-10-19 12:05:00,35.01,35.03,35.01,35.02,30700.0,24.974,24.9883,24.974,24.9812,30700.0
2011-10-19 12:10:00,35.01,35.02,34.98,34.99,81600.0,24.974,24.9812,24.9526,24.9598,81600.0
2011-10-19 12:15:00,35.01,35.05,35.0,35.02,39800.0,24.974,25.0026,24.9669,24.9812,39800.0
2011-10-19 12:20:00,35.02,35.08,35.01,35.07,50400.0,24.9812,25.024,24.974,25.0168,50400.0
2011-10-19 12:25:00,35.08,35.09,35.02,35.02,51900.0,25.024,25.0311,24.9812,24.9812,51900.0
2011-10-19 12:30:00,35.02,35.03,34.97,34.97,41700.0,24.9812,24.9883,24.9455,24.9455,41700.0
2011-10-19 12:35:00,34.97,35.02,34.97,34.99,82900.0,24.9455,24.9812,24.9455,24.9598,82900.0
2011-10-19 12:40:00,34.99,34.99,34.93,34.94,59300.0,24.9598,24.9598,24.917,24.9241,59300.0
2011-10-19 12:45:00,34.95,34.96,34.93,34.93,65000.0,24.9312,24.9384,24.917,24.917,65000.0
2011-10-19 12:50:00,34.93,34.98,34.92,34.97,60200.0,24.917,24.9526,24.9098,24.9455,60200.0
2011-10-19 12:55:00,34.97,35.0,34.95,34.95,23100.0,24.9455,24.9669,24.9312,24.9312,23100.0
2011-10-19 13:00:00,34.95,35.04,34.95,35.04,57300.0,24.9312,24.9954,24.9312,24.9954,57300.0
2011-10-19 13:05:00,35.04,35.08,35.03,35.08,40900.0,24.9954,25.024,24.9883,25.024,40900.0
2011-10-19 13:10:00,35.07,35.08,35.04,35.07,17100.0,25.0168,25.024,24.9954,25.0168,17100.0
2011-10-19 13:15:00,35.07,35.07,35.03,35.03,27500.0,25.0168,25.0168,24.9883,24.9883,27500.0
2011-10-19 13:20:00,35.03,35.06,35.0,35.05,30700.0,24.9883,25.0097,24.9669,25.0026,30700.0
2011-10-19 13:25:00,35.05,35.07,35.03,35.03,24200.0,25.0026,25.0168,24.9883,24.9883,24200.0
2011-10-19 13:30:00,35.03,35.03,34.98,34.98,75600.0,24.9883,24.9883,24.9526,24.9526,75600.0
2011-10-19 13:35:00,34.98,34.98,34.92,34.92,50000.0,24.9526,24.9526,24.9098,24.9098,50000.0
2011-10-19 13:40:00,34.92,34.94,34.92,34.93,32100.0,24.9098,24.9241,24.9098,24.917,32100.0
2011-10-19 13:45:00,34.93,34.93,34.89,34.9,83200.0,24.917,24.917,24.8884,24.8956,83200.0
2011-10-19 13:50:00,34.89,34.91,34.89,34.89,45800.0,24.8884,24.9027,24.8884,24.8884,45800.0
2011-10-19 13:55:00,34.9,34.91,34.87,34.9,71900.0,24.8956,24.9027,24.8742,24.8956,71900.0
2011-10-19 14:00:00,34.9,34.97,34.9,34.95,110700.0,24.8956,24.9455,24.8956,24.9312,110700.0
2011-10-19 14:05:00,34.94,34.95,34.81,34.83,200400.0,24.9241,24.9312,24.8314,24.8456,200400.0
2011-10-19 14:10:00,34.82,34.86,34.77,34.77,59100.0,24.8385,24.867,24.8028,24.8028,59100.0
2011-10-19 14:15:00,34.77,34.84,34.77,34.81,85700.0,24.8028,24.8528,24.8028,24.8314,85700.0
2011-10-19 14:20:00,34.8,34.83,34.73,34.75,90100.0,24.8242,24.8456,24.7743,24.7886,90100.0
2011-10-19 14:25:00,34.74,34.75,34.68,34.69,54000.0,24.7814,24.7886,24.7386,24.7458,54000.0
2011-10-19 14:30:00,34.68,34.71,34.63,34.68,203400.0,24.7386,24.76,24.703,24.7386,203400.0
2011-10-19 14:35:00,34.68,34.8,34.67,34.79,123200.0,24.7386,24.8242,24.7315,24.8171,123200.0
2011-10-19 14:40:00,34.79,34.84,34.78,34.83,165900.0,24.8171,24.8528,24.81,24.8456,165900.0
2011-10-19 14:45:00,34.83,34.88,34.82,34.85,134400.0,24.8456,24.8813,24.8385,24.8599,134400.0
2011-10-19 14:50:00,34.85,34.85,34.75,34.75,101500.0,24.8599,24.8599,24.7886,24.7886,101500.0
2011-10-19 14:55:00,34.75,34.76,34.69,34.7,102800.0,24.7886,24.7957,24.7458,24.7529,102800.0
2011-10-19 15:00:00,34.7,34.74,34.69,34.7,157300.0,24.7529,24.7814,24.7458,24.7529,157300.0
2011-10-19 15:05:00,34.7,34.77,34.69,34.74,110500.0,24.7529,24.8028,24.7458,24.7814,110500.0
2011-10-19 15:10:00,34.73,34.76,34.68,34.7,236100.0,24.7743,24.7957,24.7386,24.7529,236100.0
2011-10-19 15:15:00,34.7,34.76,34.7,34.74,145000.0,24.7529,24.7957,24.7529,24.7814,145000.0
2011-10-19 15:20:00,34.74,34.82,34.73,34.82,154200.0,24.7814,24.8385,24.7743,24.8385,154200.0
2011-10-19 15:25:00,34.82,34.83,34.74,34.74,119500.0,24.8385,24.8456,24.7814,24.7814,119500.0
2011-10-19 15:30:00,34.74,34.82,34.73,34.82,126900.0,24.7814,24.8385,24.7743,24.8385,126900.0
2011-10-19 15:35:00,34.82,34.84,34.72,34.72,271000.0,24.8385,24.8528,24.7672,24.7672,271000.0
2011-10-19 15:40:00,34.72,34.72,34.63,34.68,536200.0,24.7672,24.7672,24.703,24.7386,536200.0
2011-10-19 15:45:00,34.68,34.76,34.66,34.72,344300.0,24.7386,24.7957,24.7244,24.7672,344300.0
2011-10-19 15:50:00,34.73,34.73,34.66,34.68,412800.0,24.7743,24.7743,24.7244,24.7386,412800.0
2011-10-19 15:55:00,34.68,34.74,34.66,34.71,1104300.0,24.7386,24.7814,24.7244,24.76,1104300.0
2011-10-20 09:30:00,34.79,34.84,34.62,34.81,142800.0,24.8171,24.8528,24.6958,24.8314,142800.0
2011-10-20 09:35:00,34.81,34.95,34.79,34.93,94400.0,24.8314,24.9312,24.8171,24.917,94400.0
2011-10-20 09:40:00,34.94,34.94,34.78,34.83,233700.0,24.9241,24.9241,24.81,24.8456,233700.0
2011-10-20 09:45:00,34.83,34.9,34.79,34.83,126000.0,24.8456,24.8956,24.8171,24.8456,126000.0
2011-10-20 09:50:00,34.84,34.85,34.68,34.68,130400.0,24.8528,24.8599,24.7386,24.7386,130400.0
2011-10-20 09:55:00,34.67,34.73,34.63,34.72,96300.0,24.7315,24.7743,24.703,24.7672,96300.0
2011-10-20 10:00:00,34.72,34.92,34.72,34.83,141800.0,24.7672,24.9098,24.7672,24.8456,141800.0
2011-10-20 10:05:00,34.84,34.84,34.72,34.76,117200.0,24.8528,24.8528,24.7672,24.7957,117200.0
2011-10-20 10:10:00,34.76,34.84,34.76,34.78,67300.0,24.7957,24.8528,24.7957,24.81,67300.0
2011-10-20 10:15:00,34.79,34.8,34.75,34.78,59400.0,24.8171,24.8242,24.7886,24.81,59400.0
2011-10-20 10:20:00,34.79,34.82,34.77,34.79,129800.0,24.8171,24.8385,24.8028,24.8171,129800.0
2011-10-20 10:25:00,34.79,34.82,34.76,34.82,65300.0,24.8171,24.8385,24.7957,24.8385,65300.0
2011-10-20 10:30:00,34.82,34.9,34.82,34.9,156700.0,24.8385,24.8956,24.8385,24.8956,156700.0
2011-10-20 10:35:00,34.89,34.92,34.86,34.87,278200.0,24.8884,24.9098,24.867,24.8742,278200.0
2011-10-20 10:40:00,34.88,34.9,34.83,34.89,258000.0,24.8813,24.8956,24.8456,24.8884,258000.0
2011-10-20 10:45:00,34.89,34.9,34.74,34.75,137900.0,24.8884,24.8956,24.7814,24.7886,137900.0
2011-10-20 10:50:00,34.75,34.8,34.75,34.76,55800.0,24.7886,24.8242,24.7886,24.7957,55800.0
2011-10-20 10:55:00,34.76,34.77,34.67,34.67,56900.0,24.7957,24.8028,24.7315,24.7315,56900.0
2011-10-20 11:00:00,34.68,34.68,34.61,34.63,64000.0,24.7386,24.7386,24.6887,24.703,64000.0
2011-10-20 11:05:00,34.63,34.7,34.63,34.69,47000.0,24.703,24.7529,24.703,24.7458,47000.0
2011-10-20 11:10:00,34.69,34.71,34.68,34.69,46200.0,24.7458,24.76,24.7386,24.7458,46200.0
2011-10-20 11:15:00,34.69,34.69,34.58,34.59,49500.0,24.7458,24.7458,24.6673,24.6744,49500.0
2011-10-20 11:20:00,34.59,34.61,34.59,34.61,93700.0,24.6744,24.6887,24.6744,24.6887,93700.0
2011-10-20 11:25:00,34.6,34.63,34.6,34.62,66600.0,24.6816,24.703,24.6816,24.6958,66600.0
2011-10-20 11:30:00,34.62,34.62,34.56,34.6,84600.0,24.6958,24.6958,24.653,24.6816,84600.0
2011-10-20 11:35:00,34.6,34.66,34.6,34.63,75600.0,24.6816,24.7244,24.6816,24.703,75600.0
2011-10-20 11:40:00,34.62,34.66,34.6,34.61,62800.0,24.6958,24.7244,24.6816,24.6887,62800.0
2011-10-20 11:45:00,34.61,34.61,34.5,34.54,96600.0,24.6887,24.6887,24.6102,24.6388,96600.0
2011-10-20 11:50:00,34.54,34.55,34.48,34.49,56400.0,24.6388,24.6459,24.596,24.6031,56400.0
2011-10-20 11:55:00,34.49,34.51,34.42,34.44,84500.0,24.6031,24.6174,24.5532,24.5674,84500.0
2011-10-20 12:00:00,34.44,34.47,34.42,34.46,103700.0,24.5674,24.5888,24.5532,24.5817,103700.0
2011-10-20 12:05:00,34.45,34.46,34.36,34.38,77800.0,24.5746,24.5817,24.5104,24.5246,77800.0
2011-10-20 12:10:00,34.38,34.39,34.33,34.34,104100.0,24.5246,24.5318,24.489,24.4961,104100.0
2011-10-20 12:15:00,34.33,34.34,34.29,34.31,183300.0,24.489,24.4961,24.4604,24.4747,183300.0
2011-10-20 12:20:00,34.32,34.36,34.31,34.31,193000.0,24.4818,24.5104,24.4747,24.4747,193000.0
2011-10-20 12:25:00,34.32,34.32,34.28,34.29,143100.0,24.4818,24.4818,24.4533,24.4604,143100.0
2011-10-20 12:30:00,34.3,34.41,34.28,34.41,132700.0,24.4676,24.546,24.4533,24.546,132700.0
2011-10-20 12:35:00,34.4,34.46,34.38,34.45,49800.0,24.5389,24.5817,24.5246,24.5746,49800.0
2011-10-20 12:40:00,34.46,34.52,34.44,34.47,50200.0,24.5817,24.6245,24.5674,24.5888,50200.0
2011-10-20 12:45:00,34.46,34.5,34.44,34.44,29400.0,24.5817,24.6102,24.5674,24.5674,29400.0
2011-10-20 12:50:00,34.43,34.45,34.41,34.44,35100.0,24.5603,24.5746,24.546,24.5674,35100.0
2011-10-20 12:55:00,34.44,34.52,34.42,34.5,104500.0,24.5674,24.6245,24.5532,24.6102,104500.0
2011-10-20 13:00:00,34.5,34.5,34.47,34.48,76900.0,24.6102,24.6102,24.5888,24.596,76900.0
2011-10-20 13:05:00,34.48,34.54,34.48,34.5,54900.0,24.596,24.6388,24.596,24.6102,54900.0
2011-10-20 13:10:00,34.51,34.55,34.48,34.5,126600.0,24.6174,24.6459,24.596,24.6102,126600.0
2011-10-20 13:15:00,34.5,34.63,34.49,34.63,67800.0,24.6102,24.703,24.6031,24.703,67800.0
2011-10-20 13:20:00,34.63,34.7,34.63,34.64,185800.0,24.703,24.7529,24.703,24.7101,185800.0
2011-10-20 13:25:00,34.65,34.72,34.59,34.61,138600.0,24.7172,24.7672,24.6744,24.6887,138600.0
2011-10-20 13:30:00,34.61,34.7,34.61,34.68,120600.0,24.6887,24.7529,24.6887,24.7386,120600.0
2011-10-20 13:35:00,34.68,34.7,34.64,34.66,59400.0,24.7386,24.7529,24.7101,24.7244,59400.0
2011-10-20 13:40:00,34.67,34.72,34.63,34.63,64800.0,24.7315,24.7672,24.703,24.703,64800.0
2011-10-20 13:45:00,34.63,34.76,34.63,34.73,104100.0,24.703,24.7957,24.703,24.7743,104100.0
2011-10-20 13:50:00,34.73,34.8,34.71,34.76,75600.0,24.7743,24.8242,24.76,24.7957,75600.0
2011-10-20 13:55:00,34.75,34.75,34.66,34.66,40600.0,24.7886,24.7886,24.7244,24.7244,40600.0
2011-10-20 14:00:00,34.66,34.71,34.61,34.64,52500.0,24.7244,24.76,24.6887,24.7101,52500.0
2011-10-20 14:05:00,34.64,34.67,34.62,34.64,29900.0,24.7101,24.7315,24.6958,24.7101,29900.0
2011-10-20 14:10:00,34.64,34.64,34.6,34.61,34800.0,24.7101,24.7101,24.6816,24.6887,34800.0
2011-10-20 14:15:00,34.61,34.65,34.6,34.62,28200.0,24.6887,24.7172,24.6816,24.6958,28200.0
2011-10-20 14:20:00,34.62,34.63,34.6,34.61,80300.0,24.6958,24.703,24.6816,24.6887,80300.0
2011-10-20 14:25:00,34.61,34.68,34.6,34.66,58300.0,24.6887,24.7386,24.6816,24.7244,58300.0
2011-10-20 14:30:00,34.66,34.72,34.64,34.7,51600.0,24.7244,24.7672,24.7101,24.7529,51600.0
2011-10-20 14:35:00,34.69,34.83,34.69,34.83,39000.0,24.7458,24.8456,24.7458,24.8456,39000.0
2011-10-20 14:40:00,34.83,34.87,34.81,34.83,40400.0,24.8456,24.8742,24.8314,24.8456,40400.0
2011-10-20 14:45:00,34.83,34.84,34.79,34.81,87400.0,24.8456,24.8528,24.8171,24.8314,87400.0
2011-10-20 14:50:00,34.82,34.89,34.82,34.85,77700.0,24.8385,24.8884,24.8385,24.8599,77700.0
2011-10-20 14:55:00,34.86,34.88,34.79,34.8,68500.0,24.867,24.8813,24.8171,24.8242,68500.0
2011-10-20 15:00:00,34.81,34.81,34.76,34.76,53000.0,24.8314,24.8314,24.7957,24.7957,53000.0
2011-10-20 15:05:00,34.76,34.81,34.74,34.8,49700.0,24.7957,24.8314,24.7814,24.8242,49700.0
2011-10-20 15:10:00,34.8,34.8,34.76,34.8,39400.0,24.8242,24.8242,24.7957,24.8242,39400.0
2011-10-20 15:15:00,34.8,34.83,34.77,34.82,49500.0,24.8242,24.8456,24.8028,24.8385,49500.0
2011-10-20 15:20:00,34.83,34.84,34.73,34.78,52400.0,24.8456,24.8528,24.7743,24.81,52400.0
2011-10-20 15:25:00,34.79,34.79,34.72,34.74,50700.0,24.8171,24.8171,24.7672,24.7814,50700.0
2011-10-20 15:30:00,34.74,34.75,34.71,34.73,65700.0,24.7814,24.7886,24.76,24.7743,65700.0
2011-10-20 15:35:00,34.73,34.75,34.69,34.7,63500.0,24.7743,24.7886,24.7458,24.7529,63500.0
2011-10-20 15:40:00,34.7,34.81,34.69,34.78,158400.0,24.7529,24.8314,24.7458,24.81,158400.0
2011-10-20 15:45:00,34.79,34.87,34.79,34.84,110200.0,24.8171,24.8742,24.8171,24.8528,110200.0
2011-10-20 15:50:00,34.85,34.85,34.79,34.8,113500.0,24.8599,24.8599,24.8171,24.8242,113500.0
2011-10-20 15:55:00,34.79,34.8,34.75,34.79,344500.0,24.8171,24.8242,24.7886,24.8171,344500.0
2011-10-21 09:30:00,35.14,35.27,35.05,35.26,1109800.0,25.0668,25.1595,25.0026,25.1524,1109800.0
2011-10-21 09:35:00,35.25,35.25,35.12,35.17,74800.0,25.1452,25.1452,25.0525,25.0882,74800.0
2011-10-21 09:40:00,35.17,35.28,35.15,35.26,64600.0,25.0882,25.1666,25.0739,25.1524,64600.0
2011-10-21 09:45:00,35.26,35.34,35.2,35.31,123100.0,25.1524,25.2094,25.1096,25.188,123100.0
2011-10-21 09:50:00,35.31,35.33,35.24,35.28,112000.0,25.188,25.2023,25.1381,25.1666,112000.0
2011-10-21 09:55:00,35.28,35.37,35.28,35.33,112200.0,25.1666,25.2308,25.1666,25.2023,112200.0
2011-10-21 10:00:00,35.33,35.37,35.31,35.31,154300.0,25.2023,25.2308,25.188,25.188,154300.0
2011-10-21 10:05:00,35.3,35.32,35.23,35.32,80000.0,25.1809,25.1952,25.131,25.1952,80000.0
2011-10-21 10:10:00,35.32,35.37,35.31,35.37,53000.0,25.1952,25.2308,25.188,25.2308,53000.0
2011-10-21 10:15:00,35.37,35.43,35.33,35.41,141100.0,25.2308,25.2736,25.2023,25.2594,141100.0
2011-10-21 10:20:00,35.41,35.43,35.34,35.42,219400.0,25.2594,25.2736,25.2094,25.2665,219400.0
2011-10-21 10:25:00,35.42,35.44,35.38,35.41,119100.0,25.2665,25.2808,25.238,25.2594,119100.0
2011-10-21 10:30:00,35.42,35.42,35.36,35.4,198500.0,25.2665,25.2665,25.2237,25.2522,198500.0
2011-10-21 10:35:00,35.4,35.5,35.4,35.47,77400.0,25.2522,25.3236,25.2522,25.3022,77400.0
2011-10-21 10:40:00,35.46,35.49,35.4,35.43,107500.0,25.295,25.3164,25.2522,25.2736,107500.0
2011-10-21 10:45:00,35.42,35.44,35.39,35.44,61100.0,25.2665,25.2808,25.2451,25.2808,61100.0
2011-10-21 10:50:00,35.44,35.44,35.35,35.36,180900.0,25.2808,25.2808,25.2166,25.2237,180900.0
2011-10-21 10:55:00,35.36,35.37,35.31,35.35,164300.0,25.2237,25.2308,25.188,25.2166,164300.0
2011-10-21 11:00:00,35.35,35.35,35.31,35.34,96500.0,25.2166,25.2166,25.188,25.2094,96500.0
2011-10-21 11:05:00,35.34,35.35,35.32,35.33,55400.0,25.2094,25.2166,25.1952,25.2023,55400.0
2011-10-21 11:10:00,35.33,35.38,35.33,35.37,65400.0,25.2023,25.238,25.2023,25.2308,65400.0
2011-10-21 11:15:00,35.37,35.44,35.36,35.43,83400.0,25.2308,25.2808,25.2237,25.2736,83400.0
2011-10-21 11:20:00,35.42,35.5,35.41,35.49,82700.0,25.2665,25.3236,25.2594,25.3164,82700.0
2011-10-21 11:25:00,35.5,35.5,35.44,35.44,93400.0,25.3236,25.3236,25.2808,25.2808,93400.0
2011-10-21 11:30:00,35.44,35.48,35.42,35.43,104700.0,25.2808,25.3093,25.2665,25.2736,104700.0
2011-10-21 11:35:00,35.43,35.43,35.36,35.36,77300.0,25.2736,25.2736,25.2237,25.2237,77300.0
2011-10-21 11:40:00,35.37,35.45,35.37,35.43,50900.0,25.2308,25.2879,25.2308,25.2736,50900.0
2011-10-21 11:45:00,35.43,35.44,35.39,35.4,66900.0,25.2736,25.2808,25.2451,25.2522,66900.0
2011-10-21 11:50:00,35.41,35.42,35.39,35.39,39400.0,25.2594,25.2665,25.2451,25.2451,39400.0
2011-10-21 11:55:00,35.39,35.41,35.39,35.41,35200.0,25.2451,25.2594,25.2451,25.2594,35200.0
2011-10-21 12:00:00,35.41,35.48,35.39,35.48,80900.0,25.2594,25.3093,25.2451,25.3093,80900.0
2011-10-21 12:05:00,35.48,35.49,35.46,35.47,26200.0,25.3093,25.3164,25.295,25.3022,26200.0
2011-10-21 12:10:00,35.46,35.48,35.44,35.46,47600.0,25.295,25.3093,25.2808,25.295,47600.0
2011-10-21 12:15:00,35.47,35.47,35.41,35.42,23500.0,25.3022,25.3022,25.2594,25.2665,23500.0
2011-10-21 12:20:00,35.42,35.44,35.37,35.4,65000.0,25.2665,25.2808,25.2308,25.2522,65000.0
2011-10-21 12:25:00,35.4,35.45,35.39,35.44,26900.0,25.2522,25.2879,25.2451,25.2808,26900.0
2011-10-21 12:30:00,35.43,35.44,35.4,35.41,20700.0,25.2736,25.2808,25.2522,25.2594,20700.0
2011-10-21 12:35:00,35.4,35.43,35.38,35.38,34300.0,25.2522,25.2736,25.238,25.238,34300.0
2011-10-21 12:40:00,35.39,35.44,35.39,35.44,78200.0,25.2451,25.2808,25.2451,25.2808,78200.0
2011-10-21 12:45:00,35.44,35.47,35.43,35.45,82800.0,25.2808,25.3022,25.2736,25.2879,82800.0
2011-10-21 12:50:00,35.45,35.49,35.44,35.48,85600.0,25.2879,25.3164,25.2808,25.3093,85600.0
2011-10-21 12:55:00,35.48,35.49,35.46,35.48,54500.0,25.3093,25.3164,25.295,25.3093,54500.0
2011-10-21 13:00:00,35.47,35.48,35.44,35.47,146900.0,25.3022,25.3093,25.2808,25.3022,146900.0
2011-10-21 13:05:00,35.47,35.47,35.45,35.46,49600.0,25.3022,25.3022,25.2879,25.295,49600.0
2011-10-21 13:10:00,35.46,35.47,35.39,35.42,62000.0,25.295,25.3022,25.2451,25.2665,62000.0
2011-10-21 13:15:00,35.42,35.43,35.39,35.41,32800.0,25.2665,25.2736,25.2451,25.2594,32800.0
2011-10-21 13:20:00,35.41,35.42,35.39,35.39,26600.0,25.2594,25.2665,25.2451,25.2451,26600.0
2011-10-21 13:25:00,35.39,35.4,35.34,35.35,30900.0,25.2451,25.2522,25.2094,25.2166,30900.0
2011-10-21 13:30:00,35.34,35.36,35.31,35.34,32000.0,25.2094,25.2237,25.188,25.2094,32000.0
2011-10-21 13:35:00,35.34,35.36,35.32,35.34,58100.0,25.2094,25.2237,25.1952,25.2094,58100.0
2011-10-21 13:40:00,35.33,35.34,35.29,35.32,46200.0,25.2023,25.2094,25.1738,25.1952,46200.0
2011-10-21 13:45:00,35.33,35.34,35.3,35.32,24800.0,25.2023,25.2094,25.1809,25.1952,24800.0
2011-10-21 13:50:00,35.32,35.34,35.3,35.33,26900.0,25.1952,25.2094,25.1809,25.2023,26900.0
2011-10-21 13:55:00,35.34,35.34,35.3,35.3,27700.0,25.2094,25.2094,25.1809,25.1809,27700.0
2011-10-21 14:00:00,35.3,35.37,35.29,35.37,81700.0,25.1809,25.2308,25.1738,25.2308,81700.0
2011-10-21 14:05:00,35.37,35.43,35.37,35.42,46400.0,25.2308,25.2736,25.2308,25.2665,46400.0
2011-10-21 14:10:00,35.42,35.47,35.4,35.44,39400.0,25.2665,25.3022,25.2522,25.2808,39400.0
2011-10-21 14:15:00,35.45,35.48,35.42,35.42,68600.0,25.2879,25.3093,25.2665,25.2665,68600.0
2011-10-21 14:20:00,35.42,35.45,35.41,35.43,72100.0,25.2665,25.2879,25.2594,25.2736,72100.0
2011-10-21 14:25:00,35.43,35.43,35.41,35.42,48600.0,25.2736,25.2736,25.2594,25.2665,48600.0
2011-10-21 14:30:00,35.43,35.43,35.39,35.39,46100.0,25.2736,25.2736,25.2451,25.2451,46100.0
2011-10-21 14:35:00,35.4,35.42,35.39,35.41,28300.0,25.2522,25.2665,25.2451,25.2594,28300.0
2011-10-21 14:40:00,35.41,35.47,35.41,35.46,64900.0,25.2594,25.3022,25.2594,25.295,64900.0
2011-10-21 14:45:00,35.46,35.48,35.45,35.47,44900.0,25.295,25.3093,25.2879,25.3022,44900.0
2011-10-21 14:50:00,35.46,35.48,35.44,35.45,50200.0,25.295,25.3093,25.2808,25.2879,50200.0
2011-10-21 14:55:00,35.45,35.5,35.45,35.49,71700.0,25.2879,25.3236,25.2879,25.3164,71700.0
2011-10-21 15:00:00,35.49,35.51,35.45,35.51,140500.0,25.3164,25.3307,25.2879,25.3307,140500.0
2011-10-21 15:05:00,35.51,35.52,35.47,35.47,95200.0,25.3307,25.3378,25.3022,25.3022,95200.0
2011-10-21 15:10:00,35.48,35.5,35.44,35.44,63600.0,25.3093,25.3236,25.2808,25.2808,63600.0
2011-10-21 15:15:00,35.44,35.5,35.44,35.46,79600.0,25.2808,25.3236,25.2808,25.295,79600.0
2011-10-21 15:20:00,35.47,35.51,35.45,35.51,94600.0,25.3022,25.3307,25.2879,25.3307,94600.0
2011-10-21 15:25:00,35.5,35.51,35.47,35.48,101700.0,25.3236,25.3307,25.3022,25.3093,101700.0
2011-10-21 15:30:00,35.47,35.5,35.46,35.47,106500.0,25.3022,25.3236,25.295,25.3022,106500.0
2011-10-21 15:35:00,35.47,35.48,35.41,35.41,82900.0,25.3022,25.3093,25.2594,25.2594,82900.0
2011-10-21 15:40:00,35.41,35.46,35.41,35.45,127800.0,25.2594,25.295,25.2594,25.2879,127800.0
2011-10-21 15:45:00,35.45,35.47,35.43,35.47,124400.0,25.2879,25.3022,25.2736,25.3022,124400.0
2011-10-21 15:50:00,35.46,35.51,35.45,35.5,287200.0,25.295,25.3307,25.2879,25.3236,287200.0
2011-10-21 15:55:00,35.5,35.55,35.48,35.54,914300.0,25.3236,25.3592,25.3093,25.3521,914300.0
2011-10-24 09:30:00,35.57,35.59,35.45,35.48,107700.0,25.3735,25.3878,25.2879,25.3093,107700.0
2011-10-24 09:35:00,35.49,35.59,35.49,35.55,72200.0,25.3164,25.3878,25.3164,25.3592,72200.0
2011-10-24 09:40:00,35.54,35.56,35.48,35.49,66900.0,25.3521,25.3664,25.3093,25.3164,66900.0
2011-10-24 09:45:00,35.48,35.55,35.48,35.52,62600.0,25.3093,25.3592,25.3093,25.3378,62600.0
2011-10-24 09:50:00,35.54,35.57,35.49,35.5,63200.0,25.3521,25.3735,25.3164,25.3236,63200.0
2011-10-24 09:55:00,35.51,35.54,35.48,35.48,42000.0,25.3307,25.3521,25.3093,25.3093,42000.0
2011-10-24 10:00:00,35.48,35.48,35.45,35.47,74900.0,25.3093,25.3093,25.2879,25.3022,74900.0
2011-10-24 10:05:00,35.47,35.5,35.47,35.49,43100.0,25.3022,25.3236,25.3022,25.3164,43100.0
2011-10-24 10:10:00,35.5,35.59,35.5,35.57,71800.0,25.3236,25.3878,25.3236,25.3735,71800.0
2011-10-24 10:15:00,35.57,35.59,35.56,35.59,52800.0,25.3735,25.3878,25.3664,25.3878,52800.0
2011-10-24 10:20:00,35.58,35.59,35.56,35.56,61600.0,25.3806,25.3878,25.3664,25.3664,61600.0
2011-10-24 10:25:00,35.57,35.61,35.54,35.59,98900.0,25.3735,25.402,25.3521,25.3878,98900.0
2011-10-24 10:30:00,35.59,35.66,35.59,35.65,89400.0,25.3878,25.4377,25.3878,25.4306,89400.0
2011-10-24 10:35:00,35.64,35.65,35.58,35.63,61800.0,25.4234,25.4306,25.3806,25.4163,61800.0
2011-10-24 10:40:00,35.62,35.66,35.61,35.64,76500.0,25.4092,25.4377,25.402,25.4234,76500.0
2011-10-24 10:45:00,35.65,35.69,35.64,35.66,89000.0,25.4306,25.4591,25.4234,25.4377,89000.0
2011-10-24 10:50:00,35.67,35.7,35.61,35.63,47900.0,25.4448,25.4662,25.402,25.4163,47900.0
2011-10-24 10:55:00,35.63,35.67,35.63,35.66,40100.0,25.4163,25.4448,25.4163,25.4377,40100.0
2011-10-24 11:00:00,35.66,35.72,35.66,35.69,102400.0,25.4377,25.4805,25.4377,25.4591,102400.0
2011-10-24 11:05:00,35.69,35.73,35.66,35.69,52100.0,25.4591,25.4876,25.4377,25.4591,52100.0
2011-10-24 11:10:00,35.69,35.69,35.63,35.64,54900.0,25.4591,25.4591,25.4163,25.4234,54900.0
2011-10-24 11:15:00,35.64,35.69,35.61,35.67,53700.0,25.4234,25.4591,25.402,25.4448,53700.0
2011-10-24 11:20:00,35.67,35.72,35.66,35.71,30000.0,25.4448,25.4805,25.4377,25.4734,30000.0
2011-10-24 11:25:00,35.71,35.78,35.71,35.73,35800.0,25.4734,25.5233,25.4734,25.4876,35800.0
2011-10-24 11:30:00,35.73,35.76,35.73,35.76,32200.0,25.4876,25.509,25.4876,25.509,32200.0
2011-10-24 11:35:00,35.76,35.83,35.75,35.82,108800.0,25.509,25.559,25.5019,25.5518,108800.0
2011-10-24 11:40:00,35.82,35.85,35.79,35.83,74400.0,25.5518,25.5732,25.5304,25.559,74400.0
2011-10-24 11:45:00,35.82,35.89,35.82,35.87,58000.0,25.5518,25.6018,25.5518,25.5875,58000.0
2011-10-24 11:50:00,35.87,35.9,35.84,35.89,71500.0,25.5875,25.6089,25.5661,25.6018,71500.0
2011-10-24 11:55:00,35.9,35.97,35.89,35.96,67200.0,25.6089,25.6588,25.6018,25.6517,67200.0
2011-10-24 12:00:00,35.97,35.97,35.93,35.96,82400.0,25.6588,25.6588,25.6303,25.6517,82400.0
2011-10-24 12:05:00,35.96,35.97,35.94,35.94,26500.0,25.6517,25.6588,25.6374,25.6374,26500.0
2011-10-24 12:10:00,35.95,35.95,35.91,35.95,46100.0,25.6446,25.6446,25.616,25.6446,46100.0
2011-10-24 12:15:00,35.95,35.95,35.92,35.94,28100.0,25.6446,25.6446,25.6232,25.6374,28100.0
2011-10-24 12:20:00,35.94,35.95,35.92,35.92,31600.0,25.6374,25.6446,25.6232,25.6232,31600.0
2011-10-24 12:25:00,35.93,35.96,35.92,35.95,51700.0,25.6303,25.6517,25.6232,25.6446,51700.0
2011-10-24 12:30:00,35.95,35.95,35.86,35.87,53000.0,25.6446,25.6446,25.5804,25.5875,53000.0
2011-10-24 12:35:00,35.86,35.89,35.84,35.87,64800.0,25.5804,25.6018,25.5661,25.5875,64800.0
2011-10-24 12:40:00,35.87,35.91,35.86,35.91,36500.0,25.5875,25.616,25.5804,25.616,36500.0
2011-10-24 12:45:00,35.91,35.92,35.87,35.88,74800.0,25.616,25.6232,25.5875,25.5946,74800.0
2011-10-24 12:50:00,35.87,35.88,35.8,35.8,45900.0,25.5875,25.5946,25.5376,25.5376,45900.0
2011-10-24 12:55:00,35.8,35.86,35.79,35.84,80600.0,25.5376,25.5804,25.5304,25.5661,80600.0
2011-10-24 13:00:00,35.84,35.85,35.79,35.8,101000.0,25.5661,25.5732,25.5304,25.5376,101000.0
2011-10-24 13:05:00,35.79,35.82,35.79,35.8,48600.0,25.5304,25.5518,25.5304,25.5376,48600.0
2011-10-24 13:10:00,35.8,35.84,35.77,35.82,62300.0,25.5376,25.5661,25.5162,25.5518,62300.0
2011-10-24 13:15:00,35.82,35.86,35.79,35.86,50200.0,25.5518,25.5804,25.5304,25.5804,50200.0
2011-10-24 13:20:00,35.86,35.89,35.84,35.88,33600.0,25.5804,25.6018,25.5661,25.5946,33600.0
2011-10-24 13:25:00,35.89,35.92,35.87,35.88,32800.0,25.6018,25.6232,25.5875,25.5946,32800.0
2011-10-24 13:30:00,35.89,35.91,35.87,35.91,37000.0,25.6018,25.616,25.5875,25.616,37000.0
2011-10-24 13:35:00,35.9,35.92,35.89,35.91,64100.0,25.6089,25.6232,25.6018,25.616,64100.0
2011-10-24 13:40:00,35.91,35.93,35.9,35.91,87300.0,25.616,25.6303,25.6089,25.616,87300.0
2011-10-24 13:45:00,35.91,36.0,35.91,36.0,156500.0,25.616,25.6802,25.616,25.6802,156500.0
2011-10-24 13:50:00,36.0,36.0,35.98,35.98,124600.0,25.6802,25.6802,25.666,25.666,124600.0
2011-10-24 13:55:00,35.98,35.99,35.94,35.94,51400.0,25.666,25.6731,25.6374,25.6374,51400.0
2011-10-24 14:00:00,35.95,35.95,35.93,35.94,41500.0,25.6446,25.6446,25.6303,25.6374,41500.0
2011-10-24 14:05:00,35.95,35.95,35.9,35.9,48700.0,25.6446,25.6446,25.6089,25.6089,48700.0
2011-10-24 14:10:00,35.9,35.9,35.85,35.87,52300.0,25.6089,25.6089,25.5732,25.5875,52300.0
2011-10-24 14:15:00,35.87,35.88,35.81,35.82,69100.0,25.5875,25.5946,25.5447,25.5518,69100.0
2011-10-24 14:20:00,35.83,35.86,35.82,35.86,54500.0,25.559,25.5804,25.5518,25.5804,54500.0
2011-10-24 14:25:00,35.86,35.9,35.86,35.87,70700.0,25.5804,25.6089,25.5804,25.5875,70700.0
2011-10-24 14:30:00,35.88,35.91,35.87,35.89,65300.0,25.5946,25.616,25.5875,25.6018,65300.0
2011-10-24 14:35:00,35.9,35.9,35.89,35.89,54300.0,25.6089,25.6089,25.6018,25.6018,54300.0
2011-10-24 14:40:00,35.9,35.9,35.85,35.85,48400.0,25.6089,25.6089,25.5732,25.5732,48400.0
2011-10-24 14:45:00,35.85,35.86,35.83,35.84,28000.0,25.5732,25.5804,25.559,25.5661,28000.0
2011-10-24 14:50:00,35.84,35.89,35.83,35.85,58400.0,25.5661,25.6018,25.559,25.5732,58400.0
2011-10-24 14:55:00,35.85,35.87,35.84,35.87,42700.0,25.5732,25.5875,25.5661,25.5875,42700.0
2011-10-24 15:00:00,35.88,35.9,35.87,35.89,97000.0,25.5946,25.6089,25.5875,25.6018,97000.0
2011-10-24 15:05:00,35.89,35.9,35.84,35.85,67500.0,25.6018,25.6089,25.5661,25.5732,67500.0
2011-10-24 15:10:00,35.85,35.85,35.78,35.78,53000.0,25.5732,25.5732,25.5233,25.5233,53000.0
2011-10-24 15:15:00,35.78,35.84,35.76,35.83,74900.0,25.5233,25.5661,25.509,25.559,74900.0
2011-10-24 15:20:00,35.84,35.84,35.8,35.8,74600.0,25.5661,25.5661,25.5376,25.5376,74600.0
2011-10-24 15:25:00,35.8,35.82,35.77,35.77,86400.0,25.5376,25.5518,25.5162,25.5162,86400.0
2011-10-24 15:30:00,35.77,35.79,35.73,35.73,86200.0,25.5162,25.5304,25.4876,25.4876,86200.0
2011-10-24 15:35:00,35.73,35.8,35.73,35.78,121100.0,25.4876,25.5376,25.4876,25.5233,121100.0
2011-10-24 15:40:00,35.77,35.8,35.75,35.79,127800.0,25.5162,25.5376,25.5019,25.5304,127800.0
2011-10-24 15:45:00,35.78,35.79,35.7,35.73,165200.0,25.5233,25.5304,25.4662,25.4876,165200.0
2011-10-24 15:50:00,35.73,35.77,35.73,35.76,152900.0,25.4876,25.5162,25.4876,25.509,152900.0
2011-10-24 15:55:00,35.76,35.82,35.74,35.82,433400.0,25.509,25.5518,25.4948,25.5518,433400.0
2011-10-25 09:30:00,35.49,35.86,35.33,35.82,125300.0,25.3164,25.5804,25.2023,25.5518,125300.0
2011-10-25 09:35:00,35.83,35.87,35.62,35.8,268200.0,25.559,25.5875,25.4092,25.5376,268200.0
2011-10-25 09:40:00,35.8,35.92,35.79,35.87,135600.0,25.5376,25.6232,25.5304,25.5875,135600.0
2011-10-25 09:45:00,35.87,36.0,35.83,35.9,142700.0,25.5875,25.6802,25.559,25.6089,142700.0
2011-10-25 09:50:00,35.9,35.9,35.81,35.9,120100.0,25.6089,25.6089,25.5447,25.6089,120100.0
2011-10-25 09:55:00,35.89,35.93,35.82,35.83,152400.0,25.6018,25.6303,25.5518,25.559,152400.0
2011-10-25 10:00:00,35.82,35.85,35.69,35.73,188100.0,25.5518,25.5732,25.4591,25.4876,188100.0
2011-10-25 10:05:00,35.73,35.79,35.71,35.75,87600.0,25.4876,25.5304,25.4734,25.5019,87600.0
2011-10-25 10:10:00,35.77,35.8,35.73,35.74,74500.0,25.5162,25.5376,25.4876,25.4948,74500.0
2011-10-25 10:15:00,35.74,35.86,35.71,35.86,98800.0,25.4948,25.5804,25.4734,25.5804,98800.0
2011-10-25 10:20:00,35.86,35.9,35.8,35.86,178900.0,25.5804,25.6089,25.5376,25.5804,178900.0
2011-10-25 10:25:00,35.85,35.93,35.85,35.91,72700.0,25.5732,25.6303,25.5732,25.616,72700.0
2011-10-25 10:30:00,35.92,35.97,35.9,35.91,84100.0,25.6232,25.6588,25.6089,25.616,84100.0
2011-10-25 10:35:00,35.91,35.98,35.87,35.93,85700.0,25.616,25.666,25.5875,25.6303,85700.0
2011-10-25 10:40:00,35.92,35.97,35.89,35.89,65700.0,25.6232,25.6588,25.6018,25.6018,65700.0
2011-10-25 10:45:00,35.9,35.93,35.87,35.91,98300.0,25.6089,25.6303,25.5875,25.616,98300.0
2011-10-25 10:50:00,35.92,35.93,35.83,35.84,82400.0,25.6232,25.6303,25.559,25.5661,82400.0
2011-10-25 10:55:00,35.83,35.87,35.8,35.82,48100.0,25.559,25.5875,25.5376,25.5518,48100.0
2011-10-25 11:00:00,35.83,35.89,35.81,35.86,129000.0,25.559,25.6018,25.5447,25.5804,129000.0
2011-10-25 11:05:00,35.86,35.87,35.75,35.77,72700.0,25.5804,25.5875,25.5019,25.5162,72700.0
2011-10-25 11:10:00,35.78,35.79,35.76,35.78,38100.0,25.5233,25.5304,25.509,25.5233,38100.0
2011-10-25 11:15:00,35.78,35.81,35.75,35.77,70200.0,25.5233,25.5447,25.5019,25.5162,70200.0
2011-10-25 11:20:00,35.77,35.8,35.75,35.79,57900.0,25.5162,25.5376,25.5019,25.5304,57900.0
2011-10-25 11:25:00,35.79,35.84,35.79,35.81,41700.0,25.5304,25.5661,25.5304,25.5447,41700.0
2011-10-25 11:30:00,35.81,35.86,35.79,35.8,62800.0,25.5447,25.5804,25.5304,25.5376,62800.0
2011-10-25 11:35:00,35.8,35.87,35.8,35.81,66000.0,25.5376,25.5875,25.5376,25.5447,66000.0
2011-10-25 11:40:00,35.82,35.83,35.79,35.82,44200.0,25.5518,25.559,25.5304,25.5518,44200.0
2011-10-25 11:45:00,35.8,35.81,35.75,35.78,24500.0,25.5376,25.5447,25.5019,25.5233,24500.0
2011-10-25 11:50:00,35.79,35.87,35.77,35.87,29600.0,25.5304,25.5875,25.5162,25.5875,29600.0
2011-10-25 11:55:00,35.86,35.91,35.86,35.9,73700.0,25.5804,25.616,25.5804,25.6089,73700.0
2011-10-25 12:00:00,35.91,35.93,35.87,35.88,62500.0,25.616,25.6303,25.5875,25.5946,62500.0
2011-10-25 12:05:00,35.88,35.97,35.88,35.94,39200.0,25.5946,25.6588,25.5946,25.6374,39200.0
2011-10-25 12:10:00,35.94,35.98,35.93,35.95,22000.0,25.6374,25.666,25.6303,25.6446,22000.0
2011-10-25 12:15:00,35.96,36.0,35.95,35.99,85000.0,25.6517,25.6802,25.6446,25.6731,85000.0
2011-10-25 12:20:00,36.0,36.03,35.99,36.0,69200.0,25.6802,25.7016,25.6731,25.6802,69200.0
2011-10-25 12:25:00,36.0,36.05,36.0,36.04,63400.0,25.6802,25.7159,25.6802,25.7088,63400.0
2011-10-25 12:30:00,36.05,36.06,36.03,36.04,53000.0,25.7159,25.723,25.7016,25.7088,53000.0
2011-10-25 12:35:00,36.03,36.05,36.02,36.03,13700.0,25.7016,25.7159,25.6945,25.7016,13700.0
2011-10-25 12:40:00,36.02,36.02,35.99,36.0,68800.0,25.6945,25.6945,25.6731,25.6802,68800.0
2011-10-25 12:45:00,35.99,36.0,35.92,35.95,63400.0,25.6731,25.6802,25.6232,25.6446,63400.0
2011-10-25 12:50:00,35.95,35.97,35.94,35.97,42000.0,25.6446,25.6588,25.6374,25.6588,42000.0
2011-10-25 12:55:00,35.96,36.02,35.96,36.0,75300.0,25.6517,25.6945,25.6517,25.6802,75300.0
2011-10-25 13:00:00,36.0,36.04,35.99,36.0,40700.0,25.6802,25.7088,25.6731,25.6802,40700.0
2011-10-25 13:05:00,35.99,36.07,35.99,36.06,55700.0,25.6731,25.7302,25.6731,25.723,55700.0
2011-10-25 13:10:00,36.07,36.08,36.01,36.01,28600.0,25.7302,25.7373,25.6874,25.6874,28600.0
2011-10-25 13:15:00,36.01,36.03,35.98,36.02,29900.0,25.6874,25.7016,25.666,25.6945,29900.0
2011-10-25 13:20:00,36.02,36.06,36.01,36.04,45900.0,25.6945,25.723,25.6874,25.7088,45900.0
2011-10-25 13:25:00,36.04,36.1,36.03,36.08,140400.0,25.7088,25.7516,25.7016,25.7373,140400.0
2011-10-25 13:30:00,36.07,36.08,36.01,36.02,37400.0,25.7302,25.7373,25.6874,25.6945,37400.0
2011-10-25 13:35:00,36.01,36.03,36.0,36.01,32300.0,25.6874,25.7016,25.6802,25.6874,32300.0
2011-10-25 13:40:00,36.0,36.02,35.98,36.0,37100.0,25.6802,25.6945,25.666,25.6802,37100.0
2011-10-25 13:45:00,36.0,36.0,35.96,35.98,34600.0,25.6802,25.6802,25.6517,25.666,34600.0
2011-10-25 13:50:00,35.98,36.07,35.98,36.02,56200.0,25.666,25.7302,25.666,25.6945,56200.0
2011-10-25 13:55:00,36.03,36.04,36.01,36.01,37700.0,25.7016,25.7088,25.6874,25.6874,37700.0
2011-10-25 14:00:00,36.0,36.02,35.94,35.95,75800.0,25.6802,25.6945,25.6374,25.6446,75800.0
2011-10-25 14:05:00,35.95,35.97,35.91,35.95,84100.0,25.6446,25.6588,25.616,25.6446,84100.0
2011-10-25 14:10:00,35.96,35.97,35.94,35.95,93800.0,25.6517,25.6588,25.6374,25.6446,93800.0
2011-10-25 14:15:00,35.95,35.98,35.95,35.98,73100.0,25.6446,25.666,25.6446,25.666,73100.0
2011-10-25 14:20:00,35.98,36.0,35.95,35.98,62600.0,25.666,25.6802,25.6446,25.666,62600.0
2011-10-25 14:25:00,35.98,36.01,35.98,35.99,90600.0,25.666,25.6874,25.666,25.6731,90600.0
2011-10-25 14:30:00,35.99,36.0,35.91,35.92,62100.0,25.6731,25.6802,25.616,25.6232,62100.0
2011-10-25 14:35:00,35.92,35.93,35.88,35.89,76100.0,25.6232,25.6303,25.5946,25.6018,76100.0
2011-10-25 14:40:00,35.9,36.0,35.89,36.0,103100.0,25.6089,25.6802,25.6018,25.6802,103100.0
2011-10-25 14:45:00,35.99,36.0,35.94,35.94,63800.0,25.6731,25.6802,25.6374,25.6374,63800.0
2011-10-25 14:50:00,35.94,35.95,35.86,35.86,103800.0,25.6374,25.6446,25.5804,25.5804,103800.0
2011-10-25 14:55:00,35.87,35.89,35.85,35.89,62100.0,25.5875,25.6018,25.5732,25.6018,62100.0
2011-10-25 15:00:00,35.89,35.99,35.89,35.97,66100.0,25.6018,25.6731,25.6018,25.6588,66100.0
2011-10-25 15:05:00,35.97,35.98,35.89,35.89,64600.0,25.6588,25.666,25.6018,25.6018,64600.0
2011-10-25 15:10:00,35.89,35.9,35.82,35.83,41400.0,25.6018,25.6089,25.5518,25.559,41400.0
2011-10-25 15:15:00,35.83,35.86,35.79,35.8,79700.0,25.559,25.5804,25.5304,25.5376,79700.0
2011-10-25 15:20:00,35.79,35.86,35.77,35.78,173800.0,25.5304,25.5804,25.5162,25.5233,173800.0
2011-10-25 15:25:00,35.77,35.78,35.72,35.73,168600.0,25.5162,25.5233,25.4805,25.4876,168600.0
2011-10-25 15:30:00,35.73,35.84,35.73,35.83,88700.0,25.4876,25.5661,25.4876,25.559,88700.0
2011-10-25 15:35:00,35.83,35.83,35.78,35.8,89500.0,25.559,25.559,25.5233,25.5376,89500.0
2011-10-25 15:40:00,35.79,35.86,35.79,35.85,140400.0,25.5304,25.5804,25.5304,25.5732,140400.0
2011-10-25 15:45:00,35.85,35.85,35.78,35.81,213800.0,25.5732,25.5732,25.5233,25.5447,213800.0
2011-10-25 15:50:00,35.81,35.81,35.7,35.71,193800.0,25.5447,25.5447,25.4662,25.4734,193800.0
2011-10-25 15:55:00,35.71,35.73,35.64,35.71,536300.0,25.4734,25.4876,25.4234,25.4734,536300.0
2011-10-26 09:30:00,36.06,36.12,35.94,35.99,281100.0,25.723,25.7658,25.6374,25.6731,281100.0
2011-10-26 09:35:00,35.99,36.01,35.85,35.91,103400.0,25.6731,25.6874,25.5732,25.616,103400.0
2011-10-26 09:40:00,35.92,36.01,35.84,35.87,117900.0,25.6232,25.6874,25.5661,25.5875,117900.0
2011-10-26 09:45:00,35.87,35.96,35.83,35.84,92900.0,25.5875,25.6517,25.559,25.5661,92900.0
2011-10-26 09:50:00,35.84,35.97,35.82,35.96,117400.0,25.5661,25.6588,25.5518,25.6517,117400.0
2011-10-26 09:55:00,35.96,35.97,35.85,35.87,59300.0,25.6517,25.6588,25.5732,25.5875,59300.0
2011-10-26 10:00:00,35.88,35.88,35.81,35.85,82800.0,25.5946,25.5946,25.5447,25.5732,82800.0
2011-10-26 10:05:00,35.86,35.87,35.77,35.78,38700.0,25.5804,25.5875,25.5162,25.5233,38700.0
2011-10-26 10:10:00,35.78,35.79,35.72,35.75,75300.0,25.5233,25.5304,25.4805,25.5019,75300.0
2011-10-26 10:15:00,35.73,35.73,35.67,35.71,58400.0,25.4876,25.4876,25.4448,25.4734,58400.0
2011-10-26 10:20:00,35.72,35.76,35.67,35.7,86200.0,25.4805,25.509,25.4448,25.4662,86200.0
2011-10-26 10:25:00,35.71,35.72,35.66,35.72,52200.0,25.4734,25.4805,25.4377,25.4805,52200.0
2011-10-26 10:30:00,35.71,35.71,35.58,35.62,69600.0,25.4734,25.4734,25.3806,25.4092,69600.0
2011-10-26 10:35:00,35.61,35.77,35.6,35.73,81400.0,25.402,25.5162,25.3949,25.4876,81400.0
2011-10-26 10:40:00,35.73,35.73,35.66,35.7,126500.0,25.4876,25.4876,25.4377,25.4662,126500.0
2011-10-26 10:45:00,35.71,35.76,35.7,35.71,230200.0,25.4734,25.509,25.4662,25.4734,230200.0
2011-10-26 10:50:00,35.7,35.78,35.7,35.75,192600.0,25.4662,25.5233,25.4662,25.5019,192600.0
2011-10-26 10:55:00,35.74,35.78,35.68,35.78,94800.0,25.4948,25.5233,25.452,25.5233,94800.0
2011-10-26 11:00:00,35.78,35.82,35.75,35.76,87700.0,25.5233,25.5518,25.5019,25.509,87700.0
2011-10-26 11:05:00,35.76,35.82,35.76,35.81,80500.0,25.509,25.5518,25.509,25.5447,80500.0
2011-10-26 11:10:00,35.81,35.86,35.8,35.85,69600.0,25.5447,25.5804,25.5376,25.5732,69600.0
2011-10-26 11:15:00,35.85,35.89,35.84,35.85,234100.0,25.5732,25.6018,25.5661,25.5732,234100.0
2011-10-26 11:20:00,35.85,35.85,35.76,35.76,134700.0,25.5732,25.5732,25.509,25.509,134700.0
2011-10-26 11:25:00,35.75,35.83,35.74,35.8,128500.0,25.5019,25.559,25.4948,25.5376,128500.0
2011-10-26 11:30:00,35.79,35.86,35.78,35.84,228800.0,25.5304,25.5804,25.5233,25.5661,228800.0
2011-10-26 11:35:00,35.84,35.84,35.77,35.77,53800.0,25.5661,25.5661,25.5162,25.5162,53800.0
2011-10-26 11:40:00,35.77,35.87,35.76,35.85,165900.0,25.5162,25.5875,25.509,25.5732,165900.0
2011-10-26 11:45:00,35.86,35.86,35.81,35.83,69400.0,25.5804,25.5804,25.5447,25.559,69400.0
2011-10-26 11:50:00,35.82,35.85,35.79,35.81,134400.0,25.5518,25.5732,25.5304,25.5447,134400.0
2011-10-26 11:55:00,35.81,35.82,35.78,35.79,56600.0,25.5447,25.5518,25.5233,25.5304,56600.0
2011-10-26 12:00:00,35.79,35.8,35.78,35.79,53300.0,25.5304,25.5376,25.5233,25.5304,53300.0
2011-10-26 12:05:00,35.79,35.81,35.75,35.75,38700.0,25.5304,25.5447,25.5019,25.5019,38700.0
2011-10-26 12:10:00,35.76,35.76,35.72,35.74,35800.0,25.509,25.509,25.4805,25.4948,35800.0
2011-10-26 12:15:00,35.74,35.79,35.74,35.77,39700.0,25.4948,25.5304,25.4948,25.5162,39700.0
2011-10-26 12:20:00,35.77,35.8,35.71,35.72,57700.0,25.5162,25.5376,25.4734,25.4805,57700.0
2011-10-26 12:25:00,35.72,35.75,35.7,35.74,59700.0,25.4805,25.5019,25.4662,25.4948,59700.0
2011-10-26 12:30:00,35.74,35.76,35.73,35.75,34100.0,25.4948,25.509,25.4876,25.5019,34100.0
2011-10-26 12:35:00,35.76,35.8,35.76,35.79,53000.0,25.509,25.5376,25.509,25.5304,53000.0
2011-10-26 12:40:00,35.78,35.8,35.75,35.75,96200.0,25.5233,25.5376,25.5019,25.5019,96200.0
2011-10-26 12:45:00,35.75,35.8,35.72,35.73,342600.0,25.5019,25.5376,25.4805,25.4876,342600.0
2011-10-26 12:50:00,35.74,35.74,35.7,35.7,175700.0,25.4948,25.4948,25.4662,25.4662,175700.0
2011-10-26 12:55:00,35.7,35.72,35.68,35.7,201600.0,25.4662,25.4805,25.452,25.4662,201600.0
2011-10-26 13:00:00,35.7,35.71,35.67,35.7,192700.0,25.4662,25.4734,25.4448,25.4662,192700.0
2011-10-26 13:05:00,35.7,35.7,35.68,35.69,95400.0,25.4662,25.4662,25.452,25.4591,95400.0
2011-10-26 13:10:00,35.69,35.74,35.69,35.74,67800.0,25.4591,25.4948,25.4591,25.4948,67800.0
2011-10-26 13:15:00,35.74,35.76,35.69,35.72,103000.0,25.4948,25.509,25.4591,25.4805,103000.0
2011-10-26 13:20:00,35.72,35.81,35.72,35.81,167500.0,25.4805,25.5447,25.4805,25.5447,167500.0
2011-10-26 13:25:00,35.8,35.91,35.8,35.9,82300.0,25.5376,25.616,25.5376,25.6089,82300.0
2011-10-26 13:30:00,35.9,36.12,35.89,36.12,425100.0,25.6089,25.7658,25.6018,25.7658,425100.0
2011-10-26 13:35:00,36.12,36.13,36.06,36.1,245400.0,25.7658,25.773,25.723,25.7516,245400.0
2011-10-26 13:40:00,36.1,36.15,36.06,36.08,144400.0,25.7516,25.7872,25.723,25.7373,144400.0
2011-10-26 13:45:00,36.07,36.12,36.01,36.09,264600.0,25.7302,25.7658,25.6874,25.7444,264600.0
2011-10-26 13:50:00,36.09,36.13,36.07,36.11,218100.0,25.7444,25.773,25.7302,25.7587,218100.0
2011-10-26 13:55:00,36.1,36.2,36.06,36.18,195400.0,25.7516,25.8229,25.723,25.8086,195400.0
2011-10-26 14:00:00,36.18,36.22,36.15,36.19,134000.0,25.8086,25.8372,25.7872,25.8158,134000.0
2011-10-26 14:05:00,36.2,36.24,36.14,36.21,148100.0,25.8229,25.8514,25.7801,25.83,148100.0
2011-10-26 14:10:00,36.22,36.22,36.14,36.14,119400.0,25.8372,25.8372,25.7801,25.7801,119400.0
2011-10-26 14:15:00,36.14,36.16,36.11,36.11,181300.0,25.7801,25.7944,25.7587,25.7587,181300.0
2011-10-26 14:20:00,36.12,36.13,36.08,36.09,93800.0,25.7658,25.773,25.7373,25.7444,93800.0
2011-10-26 14:25:00,36.09,36.2,36.09,36.16,74800.0,25.7444,25.8229,25.7444,25.7944,74800.0
2011-10-26 14:30:00,36.16,36.24,36.15,36.22,146000.0,25.7944,25.8514,25.7872,25.8372,146000.0
2011-10-26 14:35:00,36.22,36.24,36.17,36.21,118800.0,25.8372,25.8514,25.8015,25.83,118800.0
2011-10-26 14:40:00,36.2,36.24,36.16,36.22,126100.0,25.8229,25.8514,25.7944,25.8372,126100.0
2011-10-26 14:45:00,36.22,36.25,36.2,36.22,78600.0,25.8372,25.8586,25.8229,25.8372,78600.0
2011-10-26 14:50:00,36.22,36.23,36.18,36.18,112800.0,25.8372,25.8443,25.8086,25.8086,112800.0
2011-10-26 14:55:00,36.18,36.19,36.12,36.16,113300.0,25.8086,25.8158,25.7658,25.7944,113300.0
2011-10-26 15:00:00,36.17,36.23,36.15,36.21,195100.0,25.8015,25.8443,25.7872,25.83,195100.0
2011-10-26 15:05:00,36.21,36.22,36.15,36.18,120900.0,25.83,25.8372,25.7872,25.8086,120900.0
2011-10-26 15:10:00,36.19,36.25,36.15,36.23,186600.0,25.8158,25.8586,25.7872,25.8443,186600.0
2011-10-26 15:15:00,36.23,36.23,36.19,36.19,153700.0,25.8443,25.8443,25.8158,25.8158,153700.0
2011-10-26 15:20:00,36.2,36.21,36.16,36.16,161400.0,25.8229,25.83,25.7944,25.7944,161400.0
2011-10-26 15:25:00,36.17,36.25,36.14,36.24,154500.0,25.8015,25.8586,25.7801,25.8514,154500.0
2011-10-26 15:30:00,36.24,36.3,36.22,36.27,306800.0,25.8514,25.8942,25.8372,25.8728,306800.0
2011-10-26 15:35:00,36.27,36.32,36.23,36.25,281100.0,25.8728,25.9085,25.8443,25.8586,281100.0
2011-10-26 15:40:00,36.26,36.34,36.25,36.3,298800.0,25.8657,25.9228,25.8586,25.8942,298800.0
2011-10-26 15:45:00,36.3,36.31,36.2,36.21,353300.0,25.8942,25.9014,25.8229,25.83,353300.0
2011-10-26 15:50:00,36.21,36.25,36.2,36.22,320300.0,25.83,25.8586,25.8229,25.8372,320300.0
2011-10-26 15:55:00,36.22,36.23,36.16,36.22,835500.0,25.8372,25.8443,25.7944,25.8372,835500.0
2011-10-27 09:30:00,36.82,36.95,36.79,36.89,187900.0,26.2652,26.3579,26.2438,26.3151,187900.0
2011-10-27 09:35:00,36.89,36.95,36.83,36.83,124400.0,26.3151,26.3579,26.2723,26.2723,124400.0
2011-10-27 09:40:00,36.82,36.84,36.79,36.82,186700.0,26.2652,26.2794,26.2438,26.2652,186700.0
2011-10-27 09:45:00,36.82,36.83,36.74,36.75,282700.0,26.2652,26.2723,26.2081,26.2152,282700.0
2011-10-27 09:50:00,36.75,36.76,36.67,36.69,226500.0,26.2152,26.2224,26.1582,26.1724,226500.0
2011-10-27 09:55:00,36.7,36.75,36.69,36.7,184100.0,26.1796,26.2152,26.1724,26.1796,184100.0
2011-10-27 10:00:00,36.69,36.76,36.64,36.73,139400.0,26.1724,26.2224,26.1368,26.201,139400.0
2011-10-27 10:05:00,36.73,36.76,36.71,36.75,140300.0,26.201,26.2224,26.1867,26.2152,140300.0
2011-10-27 10:10:00,36.75,36.78,36.75,36.77,109800.0,26.2152,26.2366,26.2152,26.2295,109800.0
2011-10-27 10:15:00,36.78,36.85,36.77,36.84,125300.0,26.2366,26.2866,26.2295,26.2794,125300.0
2011-10-27 10:20:00,36.84,36.85,36.8,36.84,78900.0,26.2794,26.2866,26.2509,26.2794,78900.0
2011-10-27 10:25:00,36.85,36.85,36.78,36.79,93300.0,26.2866,26.2866,26.2366,26.2438,93300.0
2011-10-27 10:30:00,36.79,36.85,36.78,36.85,108500.0,26.2438,26.2866,26.2366,26.2866,108500.0
2011-10-27 10:35:00,36.85,36.85,36.7,36.73,111200.0,26.2866,26.2866,26.1796,26.201,111200.0
2011-10-27 10:40:00,36.73,36.82,36.73,36.77,146400.0,26.201,26.2652,26.201,26.2295,146400.0
2011-10-27 10:45:00,36.77,36.79,36.76,36.78,143900.0,26.2295,26.2438,26.2224,26.2366,143900.0
2011-10-27 10:50:00,36.78,36.8,36.77,36.78,156100.0,26.2366,26.2509,26.2295,26.2366,156100.0
2011-10-27 10:55:00,36.79,36.82,36.78,36.79,213600.0,26.2438,26.2652,26.2366,26.2438,213600.0
2011-10-27 11:00:00,36.8,36.87,36.79,36.86,89400.0,26.2509,26.3008,26.2438,26.2937,89400.0
2011-10-27 11:05:00,36.87,36.95,36.86,36.91,123800.0,26.3008,26.3579,26.2937,26.3294,123800.0
2011-10-27 11:10:00,36.91,36.95,36.87,36.94,50300.0,26.3294,26.3579,26.3008,26.3508,50300.0
2011-10-27 11:15:00,36.94,36.98,36.89,36.89,67700.0,26.3508,26.3793,26.3151,26.3151,67700.0
2011-10-27 11:20:00,36.88,36.88,36.79,36.79,181700.0,26.308,26.308,26.2438,26.2438,181700.0
2011-10-27 11:25:00,36.8,36.8,36.78,36.8,86400.0,26.2509,26.2509,26.2366,26.2509,86400.0
2011-10-27 11:30:00,36.8,36.81,36.79,36.8,132700.0,26.2509,26.258,26.2438,26.2509,132700.0
2011-10-27 11:35:00,36.8,36.84,36.79,36.79,177800.0,26.2509,26.2794,26.2438,26.2438,177800.0
2011-10-27 11:40:00,36.8,36.81,36.79,36.8,45600.0,26.2509,26.258,26.2438,26.2509,45600.0
2011-10-27 11:45:00,36.8,36.8,36.79,36.8,60200.0,26.2509,26.2509,26.2438,26.2509,60200.0
2011-10-27 11:50:00,36.79,36.85,36.79,36.83,72800.0,26.2438,26.2866,26.2438,26.2723,72800.0
2011-10-27 11:55:00,36.83,36.98,36.83,36.95,94900.0,26.2723,26.3793,26.2723,26.3579,94900.0
2011-10-27 12:00:00,36.95,36.99,36.93,36.95,235900.0,26.3579,26.3864,26.3436,26.3579,235900.0
2011-10-27 12:05:00,36.94,36.96,36.91,36.93,57700.0,26.3508,26.365,26.3294,26.3436,57700.0
2011-10-27 12:10:00,36.93,36.94,36.88,36.9,83000.0,26.3436,26.3508,26.308,26.3222,83000.0
2011-10-27 12:15:00,36.89,36.9,36.88,36.9,43700.0,26.3151,26.3222,26.308,26.3222,43700.0
2011-10-27 12:20:00,36.91,36.93,36.85,36.85,59700.0,26.3294,26.3436,26.2866,26.2866,59700.0
2011-10-27 12:25:00,36.85,36.9,36.84,36.88,44600.0,26.2866,26.3222,26.2794,26.308,44600.0
2011-10-27 12:30:00,36.88,36.95,36.88,36.94,76700.0,26.308,26.3579,26.308,26.3508,76700.0
2011-10-27 12:35:00,36.95,36.99,36.94,36.97,72000.0,26.3579,26.3864,26.3508,26.3722,72000.0
2011-10-27 12:40:00,36.98,36.99,36.94,36.97,102600.0,26.3793,26.3864,26.3508,26.3722,102600.0
2011-10-27 12:45:00,36.97,36.99,36.95,36.97,84100.0,26.3722,26.3864,26.3579,26.3722,84100.0
2011-10-27 12:50:00,36.97,36.99,36.97,36.99,50000.0,26.3722,26.3864,26.3722,26.3864,50000.0
2011-10-27 12:55:00,37.0,37.05,36.99,37.05,84600.0,26.3936,26.4292,26.3864,26.4292,84600.0
2011-10-27 13:00:00,37.05,37.05,36.96,36.98,129000.0,26.4292,26.4292,26.365,26.3793,129000.0
2011-10-27 13:05:00,36.98,37.0,36.95,36.98,57300.0,26.3793,26.3936,26.3579,26.3793,57300.0
2011-10-27 13:10:00,36.99,37.03,36.98,37.02,124100.0,26.3864,26.415,26.3793,26.4078,124100.0
2011-10-27 13:15:00,37.02,37.03,36.98,36.99,133300.0,26.4078,26.415,26.3793,26.3864,133300.0
2011-10-27 13:20:00,36.98,36.99,36.95,36.96,38100.0,26.3793,26.3864,26.3579,26.365,38100.0
2011-10-27 13:25:00,36.95,37.02,36.95,37.0,61900.0,26.3579,26.4078,26.3579,26.3936,61900.0
2011-10-27 13:30:00,37.0,37.03,36.99,37.01,54500.0,26.3936,26.415,26.3864,26.4007,54500.0
2011-10-27 13:35:00,37.01,37.02,36.98,37.02,65500.0,26.4007,26.4078,26.3793,26.4078,65500.0
2011-10-27 13:40:00,37.02,37.05,36.98,37.02,150200.0,26.4078,26.4292,26.3793,26.4078,150200.0
2011-10-27 13:45:00,37.02,37.05,37.01,37.04,84500.0,26.4078,26.4292,26.4007,26.4221,84500.0
2011-10-27 13:50:00,37.05,37.12,37.05,37.1,73400.0,26.4292,26.4792,26.4292,26.4649,73400.0
2011-10-27 13:55:00,37.1,37.12,37.08,37.09,66500.0,26.4649,26.4792,26.4506,26.4578,66500.0
2011-10-27 14:00:00,37.09,37.19,37.07,37.15,152900.0,26.4578,26.5291,26.4435,26.5006,152900.0
2011-10-27 14:05:00,37.16,37.19,37.13,37.13,107400.0,26.5077,26.5291,26.4863,26.4863,107400.0
2011-10-27 14:10:00,37.13,37.13,37.1,37.12,69400.0,26.4863,26.4863,26.4649,26.4792,69400.0
2011-10-27 14:15:00,37.12,37.12,37.06,37.08,78300.0,26.4792,26.4792,26.4364,26.4506,78300.0
2011-10-27 14:20:00,37.09,37.13,37.09,37.12,61700.0,26.4578,26.4863,26.4578,26.4792,61700.0
2011-10-27 14:25:00,37.11,37.2,37.11,37.2,157200.0,26.472,26.5362,26.472,26.5362,157200.0
2011-10-27 14:30:00,37.2,37.25,37.19,37.25,159400.0,26.5362,26.5719,26.5291,26.5719,159400.0
2011-10-27 14:35:00,37.24,37.29,37.23,37.28,116000.0,26.5648,26.6004,26.5576,26.5933,116000.0
2011-10-27 14:40:00,37.29,37.33,37.29,37.31,115200.0,26.6004,26.629,26.6004,26.6147,115200.0
2011-10-27 14:45:00,37.31,37.35,37.31,37.33,103400.0,26.6147,26.6432,26.6147,26.629,103400.0
2011-10-27 14:50:00,37.32,37.33,37.23,37.24,168600.0,26.6218,26.629,26.5576,26.5648,168600.0
2011-10-27 14:55:00,37.24,37.29,37.24,37.25,126100.0,26.5648,26.6004,26.5648,26.5719,126100.0
2011-10-27 15:00:00,37.25,37.3,37.23,37.29,179500.0,26.5719,26.6076,26.5576,26.6004,179500.0
2011-10-27 15:05:00,37.3,37.38,37.29,37.36,202600.0,26.6076,26.6646,26.6004,26.6504,202600.0
2011-10-27 15:10:00,37.36,37.4,37.36,37.37,162900.0,26.6504,26.6789,26.6504,26.6575,162900.0
2011-10-27 15:15:00,37.37,37.39,37.34,37.37,238700.0,26.6575,26.6718,26.6361,26.6575,238700.0
2011-10-27 15:20:00,37.37,37.45,37.36,37.43,304500.0,26.6575,26.7146,26.6504,26.7003,304500.0
2011-10-27 15:25:00,37.44,37.49,37.43,37.46,395600.0,26.7074,26.7431,26.7003,26.7217,395600.0
2011-10-27 15:30:00,37.47,37.48,37.43,37.44,268600.0,26.7288,26.736,26.7003,26.7074,268600.0
2011-10-27 15:35:00,37.44,37.49,37.42,37.44,302100.0,26.7074,26.7431,26.6932,26.7074,302100.0
2011-10-27 15:40:00,37.44,37.5,37.44,37.49,249000.0,26.7074,26.7502,26.7074,26.7431,249000.0
2011-10-27 15:45:00,37.49,37.49,37.24,37.29,503300.0,26.7431,26.7431,26.5648,26.6004,503300.0
2011-10-27 15:50:00,37.28,37.31,37.16,37.18,419900.0,26.5933,26.6147,26.5077,26.522,419900.0
2011-10-27 15:55:00,37.18,37.32,37.14,37.28,955700.0,26.522,26.6218,26.4934,26.5933,955700.0
2011-10-28 09:30:00,37.12,37.31,37.1,37.26,149600.0,26.4792,26.6147,26.4649,26.579,149600.0
2011-10-28 09:35:00,37.26,37.36,37.23,37.36,78000.0,26.579,26.6504,26.5576,26.6504,78000.0
2011-10-28 09:40:00,37.36,37.36,37.19,37.21,73200.0,26.6504,26.6504,26.5291,26.5434,73200.0
2011-10-28 09:45:00,37.21,37.21,37.1,37.1,130500.0,26.5434,26.5434,26.4649,26.4649,130500.0
2011-10-28 09:50:00,37.1,37.12,37.04,37.11,68800.0,26.4649,26.4792,26.4221,26.472,68800.0
2011-10-28 09:55:00,37.11,37.13,36.99,37.13,75300.0,26.472,26.4863,26.3864,26.4863,75300.0
2011-10-28 10:00:00,37.14,37.17,37.05,37.05,73600.0,26.4934,26.5148,26.4292,26.4292,73600.0
2011-10-28 10:05:00,37.06,37.11,37.01,37.09,50800.0,26.4364,26.472,26.4007,26.4578,50800.0
2011-10-28 10:10:00,37.09,37.11,37.02,37.03,47100.0,26.4578,26.472,26.4078,26.415,47100.0
2011-10-28 10:15:00,37.02,37.06,37.01,37.04,32200.0,26.4078,26.4364,26.4007,26.4221,32200.0
2011-10-28 10:20:00,37.03,37.08,37.0,37.05,93800.0,26.415,26.4506,26.3936,26.4292,93800.0
2011-10-28 10:25:00,37.04,37.05,36.94,36.94,79300.0,26.4221,26.4292,26.3508,26.3508,79300.0
2011-10-28 10:30:00,36.94,37.05,36.89,37.04,105300.0,26.3508,26.4292,26.3151,26.4221,105300.0
2011-10-28 10:35:00,37.04,37.06,36.98,36.99,68700.0,26.4221,26.4364,26.3793,26.3864,68700.0
2011-10-28 10:40:00,37.0,37.01,36.91,36.91,132600.0,26.3936,26.4007,26.3294,26.3294,132600.0
2011-10-28 10:45:00,36.91,36.91,36.72,36.87,388300.0,26.3294,26.3294,26.1938,26.3008,388300.0
2011-10-28 10:50:00,36.87,36.93,36.86,36.92,73500.0,26.3008,26.3436,26.2937,26.3365,73500.0
2011-10-28 10:55:00,36.93,36.93,36.87,36.92,88400.0,26.3436,26.3436,26.3008,26.3365,88400.0
2011-10-28 11:00:00,36.92,36.95,36.9,36.91,40600.0,26.3365,26.3579,26.3222,26.3294,40600.0
2011-10-28 11:05:00,36.91,36.93,36.86,36.89,57400.0,26.3294,26.3436,26.2937,26.3151,57400.0
2011-10-28 11:10:00,36.89,36.95,36.85,36.95,40700.0,26.3151,26.3579,26.2866,26.3579,40700.0
2011-10-28 11:15:00,36.95,36.96,36.92,36.94,45600.0,26.3579,26.365,26.3365,26.3508,45600.0
2011-10-28 11:20:00,36.94,36.98,36.91,36.92,58800.0,26.3508,26.3793,26.3294,26.3365,58800.0
2011-10-28 11:25:00,36.92,36.92,36.85,36.87,79400.0,26.3365,26.3365,26.2866,26.3008,79400.0
2011-10-28 11:30:00,36.87,36.87,36.79,36.79,132500.0,26.3008,26.3008,26.2438,26.2438,132500.0
2011-10-28 11:35:00,36.79,36.85,36.79,36.82,86500.0,26.2438,26.2866,26.2438,26.2652,86500.0
2011-10-28 11:40:00,36.82,36.88,36.82,36.87,66300.0,26.2652,26.308,26.2652,26.3008,66300.0
2011-10-28 11:45:00,36.87,36.93,36.85,36.87,69800.0,26.3008,26.3436,26.2866,26.3008,69800.0
2011-10-28 11:50:00,36.88,36.88,36.81,36.82,57900.0,26.308,26.308,26.258,26.2652,57900.0
2011-10-28 11:55:00,36.83,36.83,36.76,36.76,67700.0,26.2723,26.2723,26.2224,26.2224,67700.0
2011-10-28 12:00:00,36.76,36.81,36.74,36.79,148500.0,26.2224,26.258,26.2081,26.2438,148500.0
2011-10-28 12:05:00,36.79,36.8,36.77,36.77,38700.0,26.2438,26.2509,26.2295,26.2295,38700.0
2011-10-28 12:10:00,36.77,36.8,36.76,36.79,44000.0,26.2295,26.2509,26.2224,26.2438,44000.0
2011-10-28 12:15:00,36.79,36.81,36.74,36.75,57000.0,26.2438,26.258,26.2081,26.2152,57000.0
2011-10-28 12:20:00,36.74,36.77,36.72,36.75,62400.0,26.2081,26.2295,26.1938,26.2152,62400.0
2011-10-28 12:25:00,36.75,36.75,36.71,36.73,45400.0,26.2152,26.2152,26.1867,26.201,45400.0
2011-10-28 12:30:00,36.73,36.75,36.71,36.74,49900.0,26.201,26.2152,26.1867,26.2081,49900.0
2011-10-28 12:35:00,36.74,36.78,36.74,36.75,94100.0,26.2081,26.2366,26.2081,26.2152,94100.0
2011-10-28 12:40:00,36.76,36.78,36.75,36.75,42100.0,26.2224,26.2366,26.2152,26.2152,42100.0
2011-10-28 12:45:00,36.75,36.82,36.75,36.81,102800.0,26.2152,26.2652,26.2152,26.258,102800.0
2011-10-28 12:50:00,36.81,36.81,36.73,36.73,89800.0,26.258,26.258,26.201,26.201,89800.0
2011-10-28 12:55:00,36.73,36.75,36.72,36.75,69200.0,26.201,26.2152,26.1938,26.2152,69200.0
2011-10-28 13:00:00,36.75,36.82,36.75,36.8,82600.0,26.2152,26.2652,26.2152,26.2509,82600.0
2011-10-28 13:05:00,36.8,36.82,36.78,36.79,54400.0,26.2509,26.2652,26.2366,26.2438,54400.0
2011-10-28 13:10:00,36.79,36.82,36.74,36.75,61900.0,26.2438,26.2652,26.2081,26.2152,61900.0
2011-10-28 13:15:00,36.74,36.77,36.74,36.75,32500.0,26.2081,26.2295,26.2081,26.2152,32500.0
2011-10-28 13:20:00,36.76,36.82,36.75,36.81,46500.0,26.2224,26.2652,26.2152,26.258,46500.0
2011-10-28 13:25:00,36.82,36.85,36.8,36.82,64200.0,26.2652,26.2866,26.2509,26.2652,64200.0
2011-10-28 13:30:00,36.82,36.84,36.77,36.78,71500.0,26.2652,26.2794,26.2295,26.2366,71500.0
2011-10-28 13:35:00,36.78,36.79,36.75,36.78,81100.0,26.2366,26.2438,26.2152,26.2366,81100.0
2011-10-28 13:40:00,36.78,36.79,36.76,36.77,100400.0,26.2366,26.2438,26.2224,26.2295,100400.0
2011-10-28 13:45:00,36.76,36.77,36.69,36.71,106100.0,26.2224,26.2295,26.1724,26.1867,106100.0
2011-10-28 13:50:00,36.71,36.72,36.68,36.72,80000.0,26.1867,26.1938,26.1653,26.1938,80000.0
2011-10-28 13:55:00,36.72,36.8,36.72,36.79,43400.0,26.1938,26.2509,26.1938,26.2438,43400.0
2011-10-28 14:00:00,36.79,36.84,36.79,36.84,66100.0,26.2438,26.2794,26.2438,26.2794,66100.0
2011-10-28 14:05:00,36.84,36.85,36.77,36.79,64100.0,26.2794,26.2866,26.2295,26.2438,64100.0
2011-10-28 14:10:00,36.79,36.8,36.76,36.8,49100.0,26.2438,26.2509,26.2224,26.2509,49100.0
2011-10-28 14:15:00,36.8,36.83,36.79,36.83,55900.0,26.2509,26.2723,26.2438,26.2723,55900.0
2011-10-28 14:20:00,36.83,36.88,36.82,36.87,36700.0,26.2723,26.308,26.2652,26.3008,36700.0
2011-10-28 14:25:00,36.87,36.91,36.86,36.9,53600.0,26.3008,26.3294,26.2937,26.3222,53600.0
2011-10-28 14:30:00,36.91,36.96,36.9,36.96,54400.0,26.3294,26.365,26.3222,26.365,54400.0
2011-10-28 14:35:00,36.96,36.96,36.88,36.89,64200.0,26.365,26.365,26.308,26.3151,64200.0
2011-10-28 14:40:00,36.89,36.89,36.82,36.83,83700.0,26.3151,26.3151,26.2652,26.2723,83700.0
2011-10-28 14:45:00,36.84,36.84,36.82,36.84,25300.0,26.2794,26.2794,26.2652,26.2794,25300.0
2011-10-28 14:50:00,36.84,36.89,36.84,36.86,81300.0,26.2794,26.3151,26.2794,26.2937,81300.0
2011-10-28 14:55:00,36.86,36.87,36.82,36.87,67000.0,26.2937,26.3008,26.2652,26.3008,67000.0
2011-10-28 15:00:00,36.86,36.93,36.86,36.92,98000.0,26.2937,26.3436,26.2937,26.3365,98000.0
2011-10-28 15:05:00,36.93,36.93,36.89,36.9,46500.0,26.3436,26.3436,26.3151,26.3222,46500.0
2011-10-28 15:10:00,36.89,36.9,36.84,36.86,77600.0,26.3151,26.3222,26.2794,26.2937,77600.0
2011-10-28 15:15:00,36.85,36.87,36.79,36.8,114600.0,26.2866,26.3008,26.2438,26.2509,114600.0
2011-10-28 15:20:00,36.8,36.85,36.8,36.84,64900.0,26.2509,26.2866,26.2509,26.2794,64900.0
2011-10-28 15:25:00,36.85,36.86,36.82,36.83,97800.0,26.2866,26.2937,26.2652,26.2723,97800.0
2011-10-28 15:30:00,36.83,36.84,36.79,36.82,105300.0,26.2723,26.2794,26.2438,26.2652,105300.0
2011-10-28 15:35:00,36.82,36.85,36.79,36.85,121000.0,26.2652,26.2866,26.2438,26.2866,121000.0
2011-10-28 15:40:00,36.85,36.86,36.82,36.84,170300.0,26.2866,26.2937,26.2652,26.2794,170300.0
2011-10-28 15:45:00,36.85,36.88,36.81,36.88,161200.0,26.2866,26.308,26.258,26.308,161200.0
2011-10-28 15:50:00,36.88,36.92,36.86,36.91,197800.0,26.308,26.3365,26.2937,26.3294,197800.0
2011-10-28 15:55:00,36.9,36.91,36.83,36.86,393300.0,26.3222,26.3294,26.2723,26.2937,393300.0
2011-10-31 09:30:00,36.32,36.69,36.26,36.55,230700.0,25.9085,26.1724,25.8657,26.0726,230700.0
2011-10-31 09:35:00,36.55,36.55,36.38,36.46,187600.0,26.0726,26.0726,25.9513,26.0084,187600.0
2011-10-31 09:40:00,36.47,36.57,36.42,36.55,115400.0,26.0155,26.0868,25.9798,26.0726,115400.0
2011-10-31 09:45:00,36.55,36.55,36.44,36.44,92700.0,26.0726,26.0726,25.9941,25.9941,92700.0
2011-10-31 09:50:00,36.44,36.53,36.39,36.51,90000.0,25.9941,26.0583,25.9584,26.044,90000.0
2011-10-31 09:55:00,36.51,36.53,36.4,36.45,88100.0,26.044,26.0583,25.9656,26.0012,88100.0
2011-10-31 10:00:00,36.46,36.54,36.45,36.54,61400.0,26.0084,26.0654,26.0012,26.0654,61400.0
2011-10-31 10:05:00,36.54,36.61,36.53,36.58,44300.0,26.0654,26.1154,26.0583,26.094,44300.0
2011-10-31 10:10:00,36.58,36.62,36.56,36.61,37500.0,26.094,26.1225,26.0797,26.1154,37500.0
2011-10-31 10:15:00,36.62,36.69,36.61,36.62,56300.0,26.1225,26.1724,26.1154,26.1225,56300.0
2011-10-31 10:20:00,36.62,36.64,36.61,36.62,53100.0,26.1225,26.1368,26.1154,26.1225,53100.0
2011-10-31 10:25:00,36.63,36.66,36.63,36.63,58100.0,26.1296,26.151,26.1296,26.1296,58100.0
2011-10-31 10:30:00,36.63,36.74,36.62,36.72,68600.0,26.1296,26.2081,26.1225,26.1938,68600.0
2011-10-31 10:35:00,36.72,36.8,36.7,36.79,74400.0,26.1938,26.2509,26.1796,26.2438,74400.0
2011-10-31 10:40:00,36.79,36.79,36.67,36.71,64700.0,26.2438,26.2438,26.1582,26.1867,64700.0
2011-10-31 10:45:00,36.7,36.74,36.69,36.71,52900.0,26.1796,26.2081,26.1724,26.1867,52900.0
2011-10-31 10:50:00,36.72,36.75,36.64,36.64,54700.0,26.1938,26.2152,26.1368,26.1368,54700.0
2011-10-31 10:55:00,36.63,36.76,36.61,36.74,105800.0,26.1296,26.2224,26.1154,26.2081,105800.0
2011-10-31 11:00:00,36.74,36.8,36.73,36.77,133300.0,26.2081,26.2509,26.201,26.2295,133300.0
2011-10-31 11:05:00,36.78,36.79,36.76,36.78,42300.0,26.2366,26.2438,26.2224,26.2366,42300.0
2011-10-31 11:10:00,36.79,36.8,36.74,36.74,55800.0,26.2438,26.2509,26.2081,26.2081,55800.0
2011-10-31 11:15:00,36.74,36.74,36.62,36.62,55300.0,26.2081,26.2081,26.1225,26.1225,55300.0
2011-10-31 11:20:00,36.61,36.62,36.58,36.61,55200.0,26.1154,26.1225,26.094,26.1154,55200.0
2011-10-31 11:25:00,36.61,36.62,36.57,36.6,62800.0,26.1154,26.1225,26.0868,26.1082,62800.0
2011-10-31 11:30:00,36.61,36.65,36.61,36.64,74800.0,26.1154,26.1439,26.1154,26.1368,74800.0
2011-10-31 11:35:00,36.65,36.65,36.64,36.64,13700.0,26.1439,26.1439,26.1368,26.1368,13700.0
2011-10-31 11:40:00,36.65,36.66,36.64,36.65,78700.0,26.1439,26.151,26.1368,26.1439,78700.0
2011-10-31 11:45:00,36.64,36.65,36.61,36.62,46800.0,26.1368,26.1439,26.1154,26.1225,46800.0
2011-10-31 11:50:00,36.63,36.63,36.62,36.62,16100.0,26.1296,26.1296,26.1225,26.1225,16100.0
2011-10-31 11:55:00,36.62,36.62,36.59,36.6,42900.0,26.1225,26.1225,26.1011,26.1082,42900.0
2011-10-31 12:00:00,36.6,36.6,36.56,36.56,48500.0,26.1082,26.1082,26.0797,26.0797,48500.0
2011-10-31 12:05:00,36.57,36.59,36.54,36.55,53200.0,26.0868,26.1011,26.0654,26.0726,53200.0
2011-10-31 12:10:00,36.55,36.6,36.55,36.59,62100.0,26.0726,26.1082,26.0726,26.1011,62100.0
2011-10-31 12:15:00,36.59,36.59,36.55,36.57,55700.0,26.1011,26.1011,26.0726,26.0868,55700.0
2011-10-31 12:20:00,36.56,36.59,36.54,36.57,45600.0,26.0797,26.1011,26.0654,26.0868,45600.0
2011-10-31 12:25:00,36.57,36.58,36.52,36.52,55700.0,26.0868,26.094,26.0512,26.0512,55700.0
2011-10-31 12:30:00,36.52,36.55,36.51,36.53,72700.0,26.0512,26.0726,26.044,26.0583,72700.0
2011-10-31 12:35:00,36.54,36.65,36.54,36.65,65300.0,26.0654,26.1439,26.0654,26.1439,65300.0
2011-10-31 12:40:00,36.65,36.65,36.63,36.65,31400.0,26.1439,26.1439,26.1296,26.1439,31400.0
2011-10-31 12:45:00,36.65,36.69,36.63,36.68,37800.0,26.1439,26.1724,26.1296,26.1653,37800.0
2011-10-31 12:50:00,36.68,36.73,36.67,36.72,44200.0,26.1653,26.201,26.1582,26.1938,44200.0
2011-10-31 12:55:00,36.72,36.74,36.71,36.72,48100.0,26.1938,26.2081,26.1867,26.1938,48100.0
2011-10-31 13:00:00,36.72,36.79,36.72,36.78,57800.0,26.1938,26.2438,26.1938,26.2366,57800.0
2011-10-31 13:05:00,36.77,36.78,36.76,36.77,26600.0,26.2295,26.2366,26.2224,26.2295,26600.0
2011-10-31 13:10:00,36.77,36.81,36.77,36.81,26200.0,26.2295,26.258,26.2295,26.258,26200.0
2011-10-31 13:15:00,36.81,36.81,36.79,36.79,29200.0,26.258,26.258,26.2438,26.2438,29200.0
2011-10-31 13:20:00,36.79,36.79,36.67,36.67,81100.0,26.2438,26.2438,26.1582,26.1582,81100.0
2011-10-31 13:25:00,36.67,36.69,36.65,36.67,52500.0,26.1582,26.1724,26.1439,26.1582,52500.0
2011-10-31 13:30:00,36.67,36.7,36.66,36.69,40800.0,26.1582,26.1796,26.151,26.1724,40800.0
2011-10-31 13:35:00,36.7,36.7,36.66,36.69,77600.0,26.1796,26.1796,26.151,26.1724,77600.0
2011-10-31 13:40:00,36.69,36.78,36.69,36.78,102000.0,26.1724,26.2366,26.1724,26.2366,102000.0
2011-10-31 13:45:00,36.78,36.84,36.76,36.84,84400.0,26.2366,26.2794,26.2224,26.2794,84400.0
2011-10-31 13:50:00,36.84,36.84,36.82,36.82,18900.0,26.2794,26.2794,26.2652,26.2652,18900.0
2011-10-31 13:55:00,36.82,36.83,36.77,36.78,32500.0,26.2652,26.2723,26.2295,26.2366,32500.0
2011-10-31 14:00:00,36.77,36.77,36.72,36.72,43700.0,26.2295,26.2295,26.1938,26.1938,43700.0
2011-10-31 14:05:00,36.72,36.73,36.71,36.71,22100.0,26.1938,26.201,26.1867,26.1867,22100.0
2011-10-31 14:10:00,36.72,36.72,36.68,36.7,50300.0,26.1938,26.1938,26.1653,26.1796,50300.0
2011-10-31 14:15:00,36.7,36.7,36.66,36.68,44200.0,26.1796,26.1796,26.151,26.1653,44200.0
2011-10-31 14:20:00,36.68,36.72,36.67,36.7,48200.0,26.1653,26.1938,26.1582,26.1796,48200.0
2011-10-31 14:25:00,36.69,36.74,36.67,36.73,49900.0,26.1724,26.2081,26.1582,26.201,49900.0
2011-10-31 14:30:00,36.74,36.75,36.73,36.75,27000.0,26.2081,26.2152,26.201,26.2152,27000.0
2011-10-31 14:35:00,36.75,36.75,36.66,36.66,66600.0,26.2152,26.2152,26.151,26.151,66600.0
2011-10-31 14:40:00,36.66,36.67,36.65,36.66,44600.0,26.151,26.1582,26.1439,26.151,44600.0
2011-10-31 14:45:00,36.66,36.67,36.62,36.63,66600.0,26.151,26.1582,26.1225,26.1296,66600.0
2011-10-31 14:50:00,36.62,36.7,36.62,36.7,47200.0,26.1225,26.1796,26.1225,26.1796,47200.0
2011-10-31 14:55:00,36.7,36.74,36.7,36.73,46700.0,26.1796,26.2081,26.1796,26.201,46700.0
2011-10-31 15:00:00,36.72,36.73,36.66,36.67,73900.0,26.1938,26.201,26.151,26.1582,73900.0
2011-10-31 15:05:00,36.66,36.68,36.58,36.58,68700.0,26.151,26.1653,26.094,26.094,68700.0
2011-10-31 15:10:00,36.58,36.6,36.55,36.55,80300.0,26.094,26.1082,26.0726,26.0726,80300.0
2011-10-31 15:15:00,36.55,36.55,36.49,36.5,88000.0,26.0726,26.0726,26.0298,26.0369,88000.0
2011-10-31 15:20:00,36.5,36.52,36.48,36.5,72400.0,26.0369,26.0512,26.0226,26.0369,72400.0
2011-10-31 15:25:00,36.5,36.51,36.44,36.47,78100.0,26.0369,26.044,25.9941,26.0155,78100.0
2011-10-31 15:30:00,36.46,36.49,36.43,36.49,110100.0,26.0084,26.0298,25.987,26.0298,110100.0
2011-10-31 15:35:00,36.48,36.55,36.48,36.55,146500.0,26.0226,26.0726,26.0226,26.0726,146500.0
2011-10-31 15:40:00,36.55,36.55,36.5,36.51,212600.0,26.0726,26.0726,26.0369,26.044,212600.0
2011-10-31 15:45:00,36.5,36.51,36.41,36.44,239100.0,26.0369,26.044,25.9727,25.9941,239100.0
2011-10-31 15:50:00,36.44,36.48,36.41,36.47,311400.0,25.9941,26.0226,25.9727,26.0155,311400.0
2011-10-31 15:55:00,36.47,36.47,36.3,36.31,774100.0,26.0155,26.0155,25.8942,25.9014,774100.0
2011-11-01 09:30:00,35.42,35.55,35.09,35.55,247800.0,25.2665,25.3592,25.0311,25.3592,247800.0
2011-11-01 09:35:00,35.55,35.59,35.5,35.56,144100.0,25.3592,25.3878,25.3236,25.3664,144100.0
2011-11-01 09:40:00,35.56,35.76,35.55,35.74,139300.0,25.3664,25.509,25.3592,25.4948,139300.0
2011-11-01 09:45:00,35.75,35.79,35.72,35.75,116400.0,25.5019,25.5304,25.4805,25.5019,116400.0
2011-11-01 09:50:00,35.76,35.86,35.74,35.84,93300.0,25.509,25.5804,25.4948,25.5661,93300.0
2011-11-01 09:55:00,35.85,35.86,35.78,35.8,143700.0,25.5732,25.5804,25.5233,25.5376,143700.0
2011-11-01 10:00:00,35.79,35.8,35.63,35.75,203500.0,25.5304,25.5376,25.4163,25.5019,203500.0
2011-11-01 10:05:00,35.76,35.78,35.69,35.74,127300.0,25.509,25.5233,25.4591,25.4948,127300.0
2011-11-01 10:10:00,35.74,35.79,35.71,35.78,69800.0,25.4948,25.5304,25.4734,25.5233,69800.0
2011-11-01 10:15:00,35.78,35.78,35.69,35.75,90000.0,25.5233,25.5233,25.4591,25.5019,90000.0
2011-11-01 10:20:00,35.75,35.77,35.65,35.69,112200.0,25.5019,25.5162,25.4306,25.4591,112200.0
2011-11-01 10:25:00,35.68,35.82,35.68,35.77,133700.0,25.452,25.5518,25.452,25.5162,133700.0
2011-11-01 10:30:00,35.78,35.86,35.75,35.85,79300.0,25.5233,25.5804,25.5019,25.5732,79300.0
2011-11-01 10:35:00,35.85,35.89,35.84,35.86,92900.0,25.5732,25.6018,25.5661,25.5804,92900.0
2011-11-01 10:40:00,35.86,35.89,35.83,35.83,93000.0,25.5804,25.6018,25.559,25.559,93000.0
2011-11-01 10:45:00,35.84,35.85,35.77,35.8,57900.0,25.5661,25.5732,25.5162,25.5376,57900.0
2011-11-01 10:50:00,35.8,35.84,35.77,35.82,87600.0,25.5376,25.5661,25.5162,25.5518,87600.0
2011-11-01 10:55:00,35.82,35.88,35.68,35.68,146600.0,25.5518,25.5946,25.452,25.452,146600.0
2011-11-01 11:00:00,35.69,35.72,35.62,35.62,178700.0,25.4591,25.4805,25.4092,25.4092,178700.0
2011-11-01 11:05:00,35.62,35.65,35.6,35.65,90900.0,25.4092,25.4306,25.3949,25.4306,90900.0
2011-11-01 11:10:00,35.65,35.73,35.65,35.71,75600.0,25.4306,25.4876,25.4306,25.4734,75600.0
2011-11-01 11:15:00,35.71,35.77,35.7,35.76,95500.0,25.4734,25.5162,25.4662,25.509,95500.0
2011-11-01 11:20:00,35.76,35.77,35.71,35.72,55500.0,25.509,25.5162,25.4734,25.4805,55500.0
2011-11-01 11:25:00,35.71,35.74,35.65,35.66,65700.0,25.4734,25.4948,25.4306,25.4377,65700.0
2011-11-01 11:30:00,35.66,35.67,35.54,35.55,139900.0,25.4377,25.4448,25.3521,25.3592,139900.0
2011-11-01 11:35:00,35.54,35.55,35.39,35.4,208800.0,25.3521,25.3592,25.2451,25.2522,208800.0
2011-11-01 11:40:00,35.4,35.41,35.34,35.37,213300.0,25.2522,25.2594,25.2094,25.2308,213300.0
2011-11-01 11:45:00,35.37,35.46,35.37,35.43,103300.0,25.2308,25.295,25.2308,25.2736,103300.0
2011-11-01 11:50:00,35.43,35.44,35.38,35.4,96700.0,25.2736,25.2808,25.238,25.2522,96700.0
2011-11-01 11:55:00,35.41,35.45,35.41,35.43,82500.0,25.2594,25.2879,25.2594,25.2736,82500.0
2011-11-01 12:00:00,35.43,35.43,35.38,35.43,74100.0,25.2736,25.2736,25.238,25.2736,74100.0
2011-11-01 12:05:00,35.42,35.53,35.41,35.53,112400.0,25.2665,25.345,25.2594,25.345,112400.0
2011-11-01 12:10:00,35.52,35.58,35.51,35.54,64200.0,25.3378,25.3806,25.3307,25.3521,64200.0
2011-11-01 12:15:00,35.53,35.53,35.39,35.39,73100.0,25.345,25.345,25.2451,25.2451,73100.0
2011-11-01 12:20:00,35.38,35.44,35.37,35.43,69000.0,25.238,25.2808,25.2308,25.2736,69000.0
2011-11-01 12:25:00,35.42,35.48,35.41,35.48,57000.0,25.2665,25.3093,25.2594,25.3093,57000.0
2011-11-01 12:30:00,35.48,35.55,35.46,35.53,101400.0,25.3093,25.3592,25.295,25.345,101400.0
2011-11-01 12:35:00,35.52,35.54,35.49,35.5,63000.0,25.3378,25.3521,25.3164,25.3236,63000.0
2011-11-01 12:40:00,35.49,35.5,35.41,35.45,72300.0,25.3164,25.3236,25.2594,25.2879,72300.0
2011-11-01 12:45:00,35.45,35.47,35.44,35.45,103300.0,25.2879,25.3022,25.2808,25.2879,103300.0
2011-11-01 12:50:00,35.44,35.47,35.39,35.4,87200.0,25.2808,25.3022,25.2451,25.2522,87200.0
2011-11-01 12:55:00,35.39,35.41,35.36,35.36,59400.0,25.2451,25.2594,25.2237,25.2237,59400.0
2011-11-01 13:00:00,35.36,35.37,35.31,35.35,49200.0,25.2237,25.2308,25.188,25.2166,49200.0
2011-11-01 13:05:00,35.35,35.41,35.33,35.33,54900.0,25.2166,25.2594,25.2023,25.2023,54900.0
2011-11-01 13:10:00,35.33,35.39,35.33,35.34,69900.0,25.2023,25.2451,25.2023,25.2094,69900.0
2011-11-01 13:15:00,35.35,35.39,35.33,35.33,68400.0,25.2166,25.2451,25.2023,25.2023,68400.0
2011-11-01 13:20:00,35.33,35.36,35.33,35.34,151600.0,25.2023,25.2237,25.2023,25.2094,151600.0
2011-11-01 13:25:00,35.34,35.57,35.34,35.54,148700.0,25.2094,25.3735,25.2094,25.3521,148700.0
2011-11-01 13:30:00,35.55,35.64,35.55,35.61,167100.0,25.3592,25.4234,25.3592,25.402,167100.0
2011-11-01 13:35:00,35.62,35.65,35.54,35.58,76000.0,25.4092,25.4306,25.3521,25.3806,76000.0
2011-11-01 13:40:00,35.58,35.65,35.57,35.64,74800.0,25.3806,25.4306,25.3735,25.4234,74800.0
2011-11-01 13:45:00,35.63,35.71,35.62,35.63,70200.0,25.4163,25.4734,25.4092,25.4163,70200.0
2011-11-01 13:50:00,35.63,35.68,35.62,35.66,94000.0,25.4163,25.452,25.4092,25.4377,94000.0
2011-11-01 13:55:00,35.66,35.66,35.53,35.58,78800.0,25.4377,25.4377,25.345,25.3806,78800.0
2011-11-01 14:00:00,35.57,35.66,35.55,35.63,98700.0,25.3735,25.4377,25.3592,25.4163,98700.0
2011-11-01 14:05:00,35.63,35.69,35.61,35.69,52800.0,25.4163,25.4591,25.402,25.4591,52800.0
2011-11-01 14:10:00,35.68,35.72,35.66,35.7,75500.0,25.452,25.4805,25.4377,25.4662,75500.0
2011-11-01 14:15:00,35.71,35.72,35.63,35.67,59400.0,25.4734,25.4805,25.4163,25.4448,59400.0
2011-11-01 14:20:00,35.67,35.75,35.65,35.73,56300.0,25.4448,25.5019,25.4306,25.4876,56300.0
2011-11-01 14:25:00,35.74,35.77,35.72,35.74,92800.0,25.4948,25.5162,25.4805,25.4948,92800.0
2011-11-01 14:30:00,35.74,35.79,35.72,35.76,61100.0,25.4948,25.5304,25.4805,25.509,61100.0
2011-11-01 14:35:00,35.76,35.78,35.65,35.65,51100.0,25.509,25.5233,25.4306,25.4306,51100.0
2011-11-01 14:40:00,35.66,35.7,35.64,35.66,86800.0,25.4377,25.4662,25.4234,25.4377,86800.0
2011-11-01 14:45:00,35.66,35.71,35.62,35.63,84900.0,25.4377,25.4734,25.4092,25.4163,84900.0
2011-11-01 14:50:00,35.63,35.69,35.59,35.63,92800.0,25.4163,25.4591,25.3878,25.4163,92800.0
2011-11-01 14:55:00,35.63,35.65,35.59,35.64,96500.0,25.4163,25.4306,25.3878,25.4234,96500.0
2011-11-01 15:00:00,35.64,35.65,35.5,35.53,172500.0,25.4234,25.4306,25.3236,25.345,172500.0
2011-11-01 15:05:00,35.52,35.55,35.48,35.51,290900.0,25.3378,25.3592,25.3093,25.3307,290900.0
2011-11-01 15:10:00,35.51,35.62,35.5,35.61,98000.0,25.3307,25.4092,25.3236,25.402,98000.0
2011-11-01 15:15:00,35.62,35.62,35.5,35.58,90300.0,25.4092,25.4092,25.3236,25.3806,90300.0
2011-11-01 15:20:00,35.58,35.59,35.47,35.49,75800.0,25.3806,25.3878,25.3022,25.3164,75800.0
2011-11-01 15:25:00,35.5,35.55,35.5,35.55,98300.0,25.3236,25.3592,25.3236,25.3592,98300.0
2011-11-01 15:30:00,35.54,35.64,35.54,35.58,155300.0,25.3521,25.4234,25.3521,25.3806,155300.0
2011-11-01 15:35:00,35.57,35.64,35.55,35.64,113400.0,25.3735,25.4234,25.3592,25.4234,113400.0
2011-11-01 15:40:00,35.63,35.64,35.53,35.55,177300.0,25.4163,25.4234,25.345,25.3592,177300.0
2011-11-01 15:45:00,35.55,35.55,35.37,35.47,447900.0,25.3592,25.3592,25.2308,25.3022,447900.0
2011-11-01 15:50:00,35.47,35.51,35.38,35.43,404400.0,25.3022,25.3307,25.238,25.2736,404400.0
2011-11-01 15:55:00,35.43,35.52,35.41,35.47,828900.0,25.2736,25.3378,25.2594,25.3022,828900.0
2011-11-02 09:30:00,35.95,35.98,35.9,35.96,114800.0,25.6446,25.666,25.6089,25.6517,114800.0
2011-11-02 09:35:00,35.97,36.06,35.91,35.95,154400.0,25.6588,25.723,25.616,25.6446,154400.0
2011-11-02 09:40:00,35.93,35.94,35.8,35.91,111900.0,25.6303,25.6374,25.5376,25.616,111900.0
2011-11-02 09:45:00,35.91,35.99,35.9,35.99,45900.0,25.616,25.6731,25.6089,25.6731,45900.0
2011-11-02 09:50:00,35.98,35.98,35.89,35.94,105600.0,25.666,25.666,25.6018,25.6374,105600.0
2011-11-02 09:55:00,35.94,35.95,35.87,35.94,62900.0,25.6374,25.6446,25.5875,25.6374,62900.0
2011-11-02 10:00:00,35.93,35.95,35.83,35.86,97300.0,25.6303,25.6446,25.559,25.5804,97300.0
2011-11-02 10:05:00,35.86,35.93,35.84,35.9,91600.0,25.5804,25.6303,25.5661,25.6089,91600.0
2011-11-02 10:10:00,35.9,35.93,35.85,35.91,55900.0,25.6089,25.6303,25.5732,25.616,55900.0
2011-11-02 10:15:00,35.9,35.93,35.84,35.92,98500.0,25.6089,25.6303,25.5661,25.6232,98500.0
2011-11-02 10:20:00,35.93,35.93,35.89,35.92,91200.0,25.6303,25.6303,25.6018,25.6232,91200.0
2011-11-02 10:25:00,35.92,35.95,35.89,35.91,112200.0,25.6232,25.6446,25.6018,25.616,112200.0
2011-11-02 10:30:00,35.91,35.92,35.76,35.77,103700.0,25.616,25.6232,25.509,25.5162,103700.0
2011-11-02 10:35:00,35.77,35.85,35.77,35.8,90000.0,25.5162,25.5732,25.5162,25.5376,90000.0
2011-11-02 10:40:00,35.8,36.0,35.8,35.99,140700.0,25.5376,25.6802,25.5376,25.6731,140700.0
2011-11-02 10:45:00,35.99,36.01,35.91,35.96,100300.0,25.6731,25.6874,25.616,25.6517,100300.0
2011-11-02 10:50:00,35.97,36.07,35.96,36.05,77600.0,25.6588,25.7302,25.6517,25.7159,77600.0
2011-11-02 10:55:00,36.04,36.06,36.01,36.06,58400.0,25.7088,25.723,25.6874,25.723,58400.0
2011-11-02 11:00:00,36.06,36.09,35.99,36.02,117700.0,25.723,25.7444,25.6731,25.6945,117700.0
2011-11-02 11:05:00,36.02,36.02,35.96,35.96,74300.0,25.6945,25.6945,25.6517,25.6517,74300.0
2011-11-02 11:10:00,35.96,35.98,35.92,35.94,58100.0,25.6517,25.666,25.6232,25.6374,58100.0
2011-11-02 11:15:00,35.94,36.02,35.94,36.01,46900.0,25.6374,25.6945,25.6374,25.6874,46900.0
2011-11-02 11:20:00,36.02,36.09,36.01,36.09,61100.0,25.6945,25.7444,25.6874,25.7444,61100.0
2011-11-02 11:25:00,36.08,36.09,36.0,36.01,44600.0,25.7373,25.7444,25.6802,25.6874,44600.0
2011-11-02 11:30:00,36.01,36.04,35.98,36.02,66100.0,25.6874,25.7088,25.666,25.6945,66100.0
2011-11-02 11:35:00,36.02,36.06,36.01,36.04,37300.0,25.6945,25.723,25.6874,25.7088,37300.0
2011-11-02 11:40:00,36.05,36.09,36.05,36.07,31400.0,25.7159,25.7444,25.7159,25.7302,31400.0
2011-11-02 11:45:00,36.07,36.07,36.04,36.05,49700.0,25.7302,25.7302,25.7088,25.7159,49700.0
2011-11-02 11:50:00,36.04,36.05,36.01,36.03,29200.0,25.7088,25.7159,25.6874,25.7016,29200.0
2011-11-02 11:55:00,36.04,36.05,36.02,36.04,45200.0,25.7088,25.7159,25.6945,25.7088,45200.0
2011-11-02 12:00:00,36.03,36.03,36.0,36.01,29400.0,25.7016,25.7016,25.6802,25.6874,29400.0
2011-11-02 12:05:00,36.01,36.02,36.01,36.01,23600.0,25.6874,25.6945,25.6874,25.6874,23600.0
2011-11-02 12:10:00,36.01,36.05,36.01,36.02,27800.0,25.6874,25.7159,25.6874,25.6945,27800.0
2011-11-02 12:15:00,36.02,36.03,35.98,35.98,32100.0,25.6945,25.7016,25.666,25.666,32100.0
2011-11-02 12:20:00,35.98,36.0,35.97,35.99,23700.0,25.666,25.6802,25.6588,25.6731,23700.0
2011-11-02 12:25:00,35.98,36.0,35.97,35.99,44600.0,25.666,25.6802,25.6588,25.6731,44600.0
2011-11-02 12:30:00,36.0,36.03,35.94,35.94,38700.0,25.6802,25.7016,25.6374,25.6374,38700.0
2011-11-02 12:35:00,35.95,36.02,35.91,36.0,40200.0,25.6446,25.6945,25.616,25.6802,40200.0
2011-11-02 12:40:00,36.0,36.07,35.94,35.97,44200.0,25.6802,25.7302,25.6374,25.6588,44200.0
2011-11-02 12:45:00,35.96,35.96,35.9,35.9,52000.0,25.6517,25.6517,25.6089,25.6089,52000.0
2011-11-02 12:50:00,35.91,35.93,35.87,35.88,26500.0,25.616,25.6303,25.5875,25.5946,26500.0
2011-11-02 12:55:00,35.89,35.89,35.83,35.84,60200.0,25.6018,25.6018,25.559,25.5661,60200.0
2011-11-02 13:00:00,35.84,35.86,35.74,35.77,120900.0,25.5661,25.5804,25.4948,25.5162,120900.0
2011-11-02 13:05:00,35.76,35.8,35.74,35.77,37400.0,25.509,25.5376,25.4948,25.5162,37400.0
2011-11-02 13:10:00,35.78,35.8,35.73,35.74,37000.0,25.5233,25.5376,25.4876,25.4948,37000.0
2011-11-02 13:15:00,35.74,35.78,35.71,35.77,53500.0,25.4948,25.5233,25.4734,25.5162,53500.0
2011-11-02 13:20:00,35.77,35.77,35.68,35.69,90900.0,25.5162,25.5162,25.452,25.4591,90900.0
2011-11-02 13:25:00,35.69,35.77,35.69,35.74,58800.0,25.4591,25.5162,25.4591,25.4948,58800.0
2011-11-02 13:30:00,35.73,35.8,35.72,35.78,171200.0,25.4876,25.5376,25.4805,25.5233,171200.0
2011-11-02 13:35:00,35.77,35.78,35.75,35.76,67300.0,25.5162,25.5233,25.5019,25.509,67300.0
2011-11-02 13:40:00,35.76,35.77,35.71,35.75,163000.0,25.509,25.5162,25.4734,25.5019,163000.0
2011-11-02 13:45:00,35.75,35.8,35.75,35.76,47500.0,25.5019,25.5376,25.5019,25.509,47500.0
2011-11-02 13:50:00,35.76,35.76,35.67,35.69,47200.0,25.509,25.509,25.4448,25.4591,47200.0
2011-11-02 13:55:00,35.68,35.71,35.65,35.66,119900.0,25.452,25.4734,25.4306,25.4377,119900.0
2011-11-02 14:00:00,35.67,35.67,35.57,35.61,142900.0,25.4448,25.4448,25.3735,25.402,142900.0
2011-11-02 14:05:00,35.6,35.69,35.59,35.68,97300.0,25.3949,25.4591,25.3878,25.452,97300.0
2011-11-02 14:10:00,35.68,35.74,35.64,35.71,114600.0,25.452,25.4948,25.4234,25.4734,114600.0
2011-11-02 14:15:00,35.7,35.8,35.69,35.78,106700.0,25.4662,25.5376,25.4591,25.5233,106700.0
2011-11-02 14:20:00,35.78,35.82,35.7,35.76,190800.0,25.5233,25.5518,25.4662,25.509,190800.0
2011-11-02 14:25:00,35.77,35.84,35.76,35.84,138000.0,25.5162,25.5661,25.509,25.5661,138000.0
2011-11-02 14:30:00,35.85,35.92,35.83,35.9,102700.0,25.5732,25.6232,25.559,25.6089,102700.0
2011-11-02 14:35:00,35.91,35.97,35.89,35.9,90100.0,25.616,25.6588,25.6018,25.6089,90100.0
2011-11-02 14:40:00,35.89,35.9,35.85,35.88,66400.0,25.6018,25.6089,25.5732,25.5946,66400.0
2011-11-02 14:45:00,35.89,35.92,35.89,35.91,165000.0,25.6018,25.6232,25.6018,25.616,165000.0
2011-11-02 14:50:00,35.91,35.91,35.86,35.86,167800.0,25.616,25.616,25.5804,25.5804,167800.0
2011-11-02 14:55:00,35.86,35.91,35.86,35.89,75400.0,25.5804,25.616,25.5804,25.6018,75400.0
2011-11-02 15:00:00,35.9,35.9,35.8,35.83,100800.0,25.6089,25.6089,25.5376,25.559,100800.0
2011-11-02 15:05:00,35.83,35.95,35.83,35.92,89500.0,25.559,25.6446,25.559,25.6232,89500.0
2011-11-02 15:10:00,35.92,35.95,35.89,35.91,76800.0,25.6232,25.6446,25.6018,25.616,76800.0
2011-11-02 15:15:00,35.9,35.94,35.88,35.93,93000.0,25.6089,25.6374,25.5946,25.6303,93000.0
2011-11-02 15:20:00,35.93,36.0,35.93,35.98,84200.0,25.6303,25.6802,25.6303,25.666,84200.0
2011-11-02 15:25:00,35.97,35.99,35.95,35.97,153500.0,25.6588,25.6731,25.6446,25.6588,153500.0
2011-11-02 15:30:00,35.97,35.97,35.89,35.9,300700.0,25.6588,25.6588,25.6018,25.6089,300700.0
2011-11-02 15:35:00,35.9,35.91,35.83,35.86,199000.0,25.6089,25.616,25.559,25.5804,199000.0
2011-11-02 15:40:00,35.87,35.88,35.78,35.84,231900.0,25.5875,25.5946,25.5233,25.5661,231900.0
2011-11-02 15:45:00,35.83,35.84,35.75,35.77,333900.0,25.559,25.5661,25.5019,25.5162,333900.0
2011-11-02 15:50:00,35.77,35.77,35.73,35.75,302700.0,25.5162,25.5162,25.4876,25.5019,302700.0
2011-11-02 15:55:00,35.75,35.81,35.74,35.79,543000.0,25.5019,25.5447,25.4948,25.5304,543000.0
2011-11-03 09:30:00,36.97,37.24,36.97,37.06,475000.0,26.3722,26.5648,26.3722,26.4364,475000.0
2011-11-03 09:35:00,37.05,37.11,37.0,37.01,377200.0,26.4292,26.472,26.3936,26.4007,377200.0
2011-11-03 09:40:00,37.02,37.06,37.01,37.04,271900.0,26.4078,26.4364,26.4007,26.4221,271900.0
2011-11-03 09:45:00,37.04,37.11,37.02,37.05,537900.0,26.4221,26.472,26.4078,26.4292,537900.0
2011-11-03 09:50:00,37.05,37.14,37.03,37.09,592300.0,26.4292,26.4934,26.415,26.4578,592300.0
2011-11-03 09:55:00,37.09,37.09,36.77,36.91,746700.0,26.4578,26.4578,26.2295,26.3294,746700.0
2011-11-03 10:00:00,36.92,37.03,36.85,36.99,474000.0,26.3365,26.415,26.2866,26.3864,474000.0
2011-11-03 10:05:00,36.99,37.07,36.94,37.01,441400.0,26.3864,26.4435,26.3508,26.4007,441400.0
2011-11-03 10:10:00,37.01,37.07,36.97,37.05,313900.0,26.4007,26.4435,26.3722,26.4292,313900.0
2011-11-03 10:15:00,37.04,37.17,37.04,37.12,154100.0,26.4221,26.5148,26.4221,26.4792,154100.0
2011-11-03 10:20:00,37.12,37.17,37.1,37.11,83000.0,26.4792,26.5148,26.4649,26.472,83000.0
2011-11-03 10:25:00,37.11,37.18,37.1,37.17,115500.0,26.472,26.522,26.4649,26.5148,115500.0
2011-11-03 10:30:00,37.16,37.2,37.15,37.18,95000.0,26.5077,26.5362,26.5006,26.522,95000.0
2011-11-03 10:35:00,37.18,37.19,37.05,37.06,110600.0,26.522,26.5291,26.4292,26.4364,110600.0
2011-11-03 10:40:00,37.06,37.31,37.05,37.16,377800.0,26.4364,26.6147,26.4292,26.5077,377800.0
2011-11-03 10:45:00,37.15,37.25,37.13,37.13,118700.0,26.5006,26.5719,26.4863,26.4863,118700.0
2011-11-03 10:50:00,37.14,37.28,37.08,37.28,175200.0,26.4934,26.5933,26.4506,26.5933,175200.0
2011-11-03 10:55:00,37.28,37.29,37.18,37.18,90100.0,26.5933,26.6004,26.522,26.522,90100.0
2011-11-03 11:00:00,37.18,37.24,37.15,37.18,143100.0,26.522,26.5648,26.5006,26.522,143100.0
2011-11-03 11:05:00,37.18,37.26,37.17,37.23,91100.0,26.522,26.579,26.5148,26.5576,91100.0
2011-11-03 11:10:00,37.23,37.26,37.22,37.23,117900.0,26.5576,26.579,26.5505,26.5576,117900.0
2011-11-03 11:15:00,37.23,37.3,37.2,37.25,121900.0,26.5576,26.6076,26.5362,26.5719,121900.0
2011-11-03 11:20:00,37.25,37.25,37.21,37.23,237200.0,26.5719,26.5719,26.5434,26.5576,237200.0
2011-11-03 11:25:00,37.23,37.23,37.17,37.2,89000.0,26.5576,26.5576,26.5148,26.5362,89000.0
2011-11-03 11:30:00,37.2,37.22,37.18,37.2,89400.0,26.5362,26.5505,26.522,26.5362,89400.0
2011-11-03 11:35:00,37.2,37.21,37.07,37.08,223300.0,26.5362,26.5434,26.4435,26.4506,223300.0
2011-11-03 11:40:00,37.08,37.15,37.0,37.06,311100.0,26.4506,26.5006,26.3936,26.4364,311100.0
2011-11-03 11:45:00,37.06,37.11,37.03,37.05,217800.0,26.4364,26.472,26.415,26.4292,217800.0
2011-11-03 11:50:00,37.04,37.16,37.04,37.1,166500.0,26.4221,26.5077,26.4221,26.4649,166500.0
2011-11-03 11:55:00,37.11,37.15,37.09,37.1,95500.0,26.472,26.5006,26.4578,26.4649,95500.0
2011-11-03 12:00:00,37.09,37.12,37.09,37.11,104000.0,26.4578,26.4792,26.4578,26.472,104000.0
2011-11-03 12:05:00,37.12,37.16,37.1,37.14,122800.0,26.4792,26.5077,26.4649,26.4934,122800.0
2011-11-03 12:10:00,37.14,37.15,37.1,37.11,97700.0,26.4934,26.5006,26.4649,26.472,97700.0
2011-11-03 12:15:00,37.11,37.15,37.11,37.13,139800.0,26.472,26.5006,26.472,26.4863,139800.0
2011-11-03 12:20:00,37.14,37.15,37.12,37.14,109300.0,26.4934,26.5006,26.4792,26.4934,109300.0
2011-11-03 12:25:00,37.15,37.16,37.13,37.15,122500.0,26.5006,26.5077,26.4863,26.5006,122500.0
2011-11-03 12:30:00,37.14,37.16,37.14,37.15,127100.0,26.4934,26.5077,26.4934,26.5006,127100.0
2011-11-03 12:35:00,37.15,37.16,37.11,37.13,134100.0,26.5006,26.5077,26.472,26.4863,134100.0
2011-11-03 12:40:00,37.14,37.14,37.09,37.11,129800.0,26.4934,26.4934,26.4578,26.472,129800.0
2011-11-03 12:45:00,37.11,37.17,37.08,37.15,264400.0,26.472,26.5148,26.4506,26.5006,264400.0
2011-11-03 12:50:00,37.15,37.16,37.09,37.09,92500.0,26.5006,26.5077,26.4578,26.4578,92500.0
2011-11-03 12:55:00,37.1,37.12,37.08,37.11,216200.0,26.4649,26.4792,26.4506,26.472,216200.0
2011-11-03 13:00:00,37.11,37.16,37.1,37.15,185400.0,26.472,26.5077,26.4649,26.5006,185400.0
2011-11-03 13:05:00,37.15,37.17,37.14,37.16,79300.0,26.5006,26.5148,26.4934,26.5077,79300.0
2011-11-03 13:10:00,37.16,37.17,37.08,37.1,667300.0,26.5077,26.5148,26.4506,26.4649,667300.0
2011-11-03 13:15:00,37.11,37.15,37.1,37.15,555100.0,26.472,26.5006,26.4649,26.5006,555100.0
2011-11-03 13:20:00,37.15,37.15,37.09,37.1,79100.0,26.5006,26.5006,26.4578,26.4649,79100.0
2011-11-03 13:25:00,37.09,37.11,37.09,37.09,52500.0,26.4578,26.472,26.4578,26.4578,52500.0
2011-11-03 13:30:00,37.09,37.13,37.09,37.13,170600.0,26.4578,26.4863,26.4578,26.4863,170600.0
2011-11-03 13:35:00,37.12,37.21,37.11,37.19,168700.0,26.4792,26.5434,26.472,26.5291,168700.0
2011-11-03 13:40:00,37.19,37.22,37.17,37.19,110200.0,26.5291,26.5505,26.5148,26.5291,110200.0
2011-11-03 13:45:00,37.19,37.3,37.16,37.3,133800.0,26.5291,26.6076,26.5077,26.6076,133800.0
2011-11-03 13:50:00,37.3,37.3,37.22,37.24,137200.0,26.6076,26.6076,26.5505,26.5648,137200.0
2011-11-03 13:55:00,37.24,37.25,37.09,37.13,296000.0,26.5648,26.5719,26.4578,26.4863,296000.0
2011-11-03 14:00:00,37.13,37.24,37.1,37.23,136000.0,26.4863,26.5648,26.4649,26.5576,136000.0
2011-11-03 14:05:00,37.25,37.26,37.19,37.2,170100.0,26.5719,26.579,26.5291,26.5362,170100.0
2011-11-03 14:10:00,37.2,37.2,37.16,37.2,108700.0,26.5362,26.5362,26.5077,26.5362,108700.0
2011-11-03 14:15:00,37.19,37.22,37.17,37.17,106500.0,26.5291,26.5505,26.5148,26.5148,106500.0
2011-11-03 14:20:00,37.17,37.19,37.11,37.14,84600.0,26.5148,26.5291,26.472,26.4934,84600.0
2011-11-03 14:25:00,37.14,37.19,37.13,37.18,60700.0,26.4934,26.5291,26.4863,26.522,60700.0
2011-11-03 14:30:00,37.17,37.22,37.17,37.19,104500.0,26.5148,26.5505,26.5148,26.5291,104500.0
2011-11-03 14:35:00,37.18,37.31,37.18,37.3,165900.0,26.522,26.6147,26.522,26.6076,165900.0
2011-11-03 14:40:00,37.3,37.3,37.25,37.26,186200.0,26.6076,26.6076,26.5719,26.579,186200.0
2011-11-03 14:45:00,37.26,37.26,37.2,37.21,58000.0,26.579,26.579,26.5362,26.5434,58000.0
2011-11-03 14:50:00,37.2,37.22,37.15,37.16,108600.0,26.5362,26.5505,26.5006,26.5077,108600.0
2011-11-03 14:55:00,37.16,37.2,37.15,37.17,96800.0,26.5077,26.5362,26.5006,26.5148,96800.0
2011-11-03 15:00:00,37.18,37.23,37.17,37.22,151200.0,26.522,26.5576,26.5148,26.5505,151200.0
2011-11-03 15:05:00,37.22,37.25,37.21,37.23,90100.0,26.5505,26.5719,26.5434,26.5576,90100.0
2011-11-03 15:10:00,37.24,37.34,37.22,37.29,389600.0,26.5648,26.6361,26.5505,26.6004,389600.0
2011-11-03 15:15:00,37.29,37.4,37.27,37.33,295700.0,26.6004,26.6789,26.5862,26.629,295700.0
2011-11-03 15:20:00,37.34,37.42,37.3,37.42,277400.0,26.6361,26.6932,26.6076,26.6932,277400.0
2011-11-03 15:25:00,37.42,37.42,37.32,37.32,186300.0,26.6932,26.6932,26.6218,26.6218,186300.0
2011-11-03 15:30:00,37.33,37.36,37.3,37.3,140600.0,26.629,26.6504,26.6076,26.6076,140600.0
2011-11-03 15:35:00,37.31,37.31,37.24,37.27,271900.0,26.6147,26.6147,26.5648,26.5862,271900.0
2011-11-03 15:40:00,37.27,37.36,37.26,37.35,313500.0,26.5862,26.6504,26.579,26.6432,313500.0
2011-11-03 15:45:00,37.34,37.37,37.3,37.37,271300.0,26.6361,26.6575,26.6076,26.6575,271300.0
2011-11-03 15:50:00,37.37,37.4,37.3,37.34,474400.0,26.6575,26.6789,26.6076,26.6361,474400.0
2011-11-03 15:55:00,37.32,37.38,37.25,37.3,1070400.0,26.6218,26.6646,26.5719,26.6076,1070400.0
2011-11-04 09:30:00,37.31,37.5,37.03,37.4,538900.0,26.6147,26.7502,26.415,26.6789,538900.0
2011-11-04 09:35:00,37.39,37.54,37.35,37.45,334300.0,26.6718,26.7788,26.6432,26.7146,334300.0
2011-11-04 09:40:00,37.46,37.68,37.46,37.67,654700.0,26.7217,26.8786,26.7217,26.8715,654700.0
2011-11-04 09:45:00,37.67,37.93,37.67,37.92,585600.0,26.8715,27.057,26.8715,27.0498,585600.0
2011-11-04 09:50:00,37.92,38.0,37.86,37.87,654300.0,27.0498,27.1069,27.007,27.0142,654300.0
2011-11-04 09:55:00,37.87,37.88,37.75,37.77,268200.0,27.0142,27.0213,26.9286,26.9428,268200.0
2011-11-04 10:00:00,37.77,37.82,37.66,37.71,274200.0,26.9428,26.9785,26.8644,26.9,274200.0
2011-11-04 10:05:00,37.71,37.78,37.67,37.75,239400.0,26.9,26.95,26.8715,26.9286,239400.0
2011-11-04 10:10:00,37.75,37.78,37.69,37.76,395200.0,26.9286,26.95,26.8858,26.9357,395200.0
2011-11-04 10:15:00,37.74,37.78,37.67,37.7,196800.0,26.9214,26.95,26.8715,26.8929,196800.0
2011-11-04 10:20:00,37.7,37.77,37.69,37.73,146400.0,26.8929,26.9428,26.8858,26.9143,146400.0
2011-11-04 10:25:00,37.72,37.75,37.61,37.64,219800.0,26.9072,26.9286,26.8287,26.8501,219800.0
2011-11-04 10:30:00,37.64,37.64,37.49,37.52,212500.0,26.8501,26.8501,26.7431,26.7645,212500.0
2011-11-04 10:35:00,37.52,37.55,37.48,37.53,144900.0,26.7645,26.7859,26.736,26.7716,144900.0
2011-11-04 10:40:00,37.53,37.59,37.52,37.58,79400.0,26.7716,26.8144,26.7645,26.8073,79400.0
2011-11-04 10:45:00,37.58,37.7,37.57,37.63,195900.0,26.8073,26.8929,26.8002,26.843,195900.0
2011-11-04 10:50:00,37.62,37.63,37.52,37.57,161300.0,26.8358,26.843,26.7645,26.8002,161300.0
2011-11-04 10:55:00,37.56,37.6,37.52,37.6,106700.0,26.793,26.8216,26.7645,26.8216,106700.0
2011-11-04 11:00:00,37.6,37.76,37.57,37.74,218800.0,26.8216,26.9357,26.8002,26.9214,218800.0
2011-11-04 11:05:00,37.74,37.77,37.73,37.75,134900.0,26.9214,26.9428,26.9143,26.9286,134900.0
2011-11-04 11:10:00,37.75,37.8,37.74,37.75,127200.0,26.9286,26.9642,26.9214,26.9286,127200.0
2011-11-04 11:15:00,37.75,37.79,37.73,37.75,164200.0,26.9286,26.9571,26.9143,26.9286,164200.0
2011-11-04 11:20:00,37.75,37.78,37.67,37.67,92300.0,26.9286,26.95,26.8715,26.8715,92300.0
2011-11-04 11:25:00,37.68,37.77,37.65,37.76,110000.0,26.8786,26.9428,26.8572,26.9357,110000.0
2011-11-04 11:30:00,37.77,37.89,37.77,37.87,180300.0,26.9428,27.0284,26.9428,27.0142,180300.0
2011-11-04 11:35:00,37.88,37.88,37.73,37.81,46000.0,27.0213,27.0213,26.9143,26.9714,46000.0
2011-11-04 11:40:00,37.82,37.84,37.73,37.75,60700.0,26.9785,26.9928,26.9143,26.9286,60700.0
2011-11-04 11:45:00,37.75,37.78,37.68,37.69,80700.0,26.9286,26.95,26.8786,26.8858,80700.0
2011-11-04 11:50:00,37.69,37.75,37.68,37.75,165000.0,26.8858,26.9286,26.8786,26.9286,165000.0
2011-11-04 11:55:00,37.74,37.85,37.73,37.84,98000.0,26.9214,26.9999,26.9143,26.9928,98000.0
2011-11-04 12:00:00,37.84,37.9,37.81,37.81,152200.0,26.9928,27.0356,26.9714,26.9714,152200.0
2011-11-04 12:05:00,37.81,37.82,37.75,37.75,99400.0,26.9714,26.9785,26.9286,26.9286,99400.0
2011-11-04 12:10:00,37.76,37.81,37.75,37.81,66300.0,26.9357,26.9714,26.9286,26.9714,66300.0
2011-11-04 12:15:00,37.81,37.84,37.79,37.83,71000.0,26.9714,26.9928,26.9571,26.9856,71000.0
2011-11-04 12:20:00,37.84,37.88,37.83,37.85,63600.0,26.9928,27.0213,26.9856,26.9999,63600.0
2011-11-04 12:25:00,37.85,37.92,37.85,37.92,120300.0,26.9999,27.0498,26.9999,27.0498,120300.0
2011-11-04 12:30:00,37.91,37.92,37.86,37.89,140700.0,27.0427,27.0498,27.007,27.0284,140700.0
2011-11-04 12:35:00,37.89,37.93,37.87,37.89,233600.0,27.0284,27.057,27.0142,27.0284,233600.0
2011-11-04 12:40:00,37.89,37.91,37.84,37.85,56100.0,27.0284,27.0427,26.9928,26.9999,56100.0
2011-11-04 12:45:00,37.84,37.93,37.83,37.93,79100.0,26.9928,27.057,26.9856,27.057,79100.0
2011-11-04 12:50:00,37.93,37.94,37.88,37.89,148000.0,27.057,27.0641,27.0213,27.0284,148000.0
2011-11-04 12:55:00,37.89,37.9,37.85,37.89,93600.0,27.0284,27.0356,26.9999,27.0284,93600.0
2011-11-04 13:00:00,37.9,38.0,37.89,38.0,391100.0,27.0356,27.1069,27.0284,27.1069,391100.0
2011-11-04 13:05:00,38.0,38.05,37.98,37.99,237600.0,27.1069,27.1426,27.0926,27.0998,237600.0
2011-11-04 13:10:00,37.99,38.03,37.99,37.99,129200.0,27.0998,27.1283,27.0998,27.0998,129200.0
2011-11-04 13:15:00,38.0,38.01,37.96,37.99,89900.0,27.1069,27.114,27.0784,27.0998,89900.0
2011-11-04 13:20:00,37.98,38.01,37.96,38.0,58000.0,27.0926,27.114,27.0784,27.1069,58000.0
2011-11-04 13:25:00,38.0,38.0,37.92,37.93,75600.0,27.1069,27.1069,27.0498,27.057,75600.0
2011-11-04 13:30:00,37.93,37.93,37.89,37.89,63300.0,27.057,27.057,27.0284,27.0284,63300.0
2011-11-04 13:35:00,37.9,37.94,37.89,37.89,121400.0,27.0356,27.0641,27.0284,27.0284,121400.0
2011-11-04 13:40:00,37.89,37.96,37.89,37.96,127000.0,27.0284,27.0784,27.0284,27.0784,127000.0
2011-11-04 13:45:00,37.96,38.01,37.94,37.97,137800.0,27.0784,27.114,27.0641,27.0855,137800.0
2011-11-04 13:50:00,37.97,38.0,37.92,37.94,93500.0,27.0855,27.1069,27.0498,27.0641,93500.0
2011-11-04 13:55:00,37.94,37.94,37.84,37.91,173900.0,27.0641,27.0641,26.9928,27.0427,173900.0
2011-11-04 14:00:00,37.92,38.0,37.92,37.99,88000.0,27.0498,27.1069,27.0498,27.0998,88000.0
2011-11-04 14:05:00,37.99,38.02,37.97,38.01,191600.0,27.0998,27.1212,27.0855,27.114,191600.0
2011-11-04 14:10:00,38.01,38.02,37.99,38.0,139600.0,27.114,27.1212,27.0998,27.1069,139600.0
2011-11-04 14:15:00,38.0,38.02,37.9,38.0,186800.0,27.1069,27.1212,27.0356,27.1069,186800.0
2011-11-04 14:20:00,38.0,38.1,37.99,38.06,155800.0,27.1069,27.1782,27.0998,27.1497,155800.0
2011-11-04 14:25:00,38.06,38.1,38.06,38.1,95100.0,27.1497,27.1782,27.1497,27.1782,95100.0
2011-11-04 14:30:00,38.1,38.1,38.03,38.04,115000.0,27.1782,27.1782,27.1283,27.1354,115000.0
2011-11-04 14:35:00,38.03,38.03,37.99,38.03,125600.0,27.1283,27.1283,27.0998,27.1283,125600.0
2011-11-04 14:40:00,38.02,38.04,38.02,38.02,126200.0,27.1212,27.1354,27.1212,27.1212,126200.0
2011-11-04 14:45:00,38.02,38.07,38.02,38.06,119500.0,27.1212,27.1568,27.1212,27.1497,119500.0
2011-11-04 14:50:00,38.07,38.07,38.0,38.03,154600.0,27.1568,27.1568,27.1069,27.1283,154600.0
2011-11-04 14:55:00,38.03,38.04,37.99,38.0,89900.0,27.1283,27.1354,27.0998,27.1069,89900.0
2011-11-04 15:00:00,38.0,38.0,37.96,37.97,122200.0,27.1069,27.1069,27.0784,27.0855,122200.0
2011-11-04 15:05:00,37.97,37.99,37.92,37.93,256400.0,27.0855,27.0998,27.0498,27.057,256400.0
2011-11-04 15:10:00,37.93,37.96,37.89,37.94,104400.0,27.057,27.0784,27.0284,27.0641,104400.0
2011-11-04 15:15:00,37.94,37.96,37.91,37.96,86900.0,27.0641,27.0784,27.0427,27.0784,86900.0
2011-11-04 15:20:00,37.96,37.97,37.92,37.93,132800.0,27.0784,27.0855,27.0498,27.057,132800.0
2011-11-04 15:25:00,37.93,37.94,37.88,37.88,191700.0,27.057,27.0641,27.0213,27.0213,191700.0
2011-11-04 15:30:00,37.89,37.95,37.87,37.95,258900.0,27.0284,27.0712,27.0142,27.0712,258900.0
2011-11-04 15:35:00,37.95,38.0,37.94,38.0,252400.0,27.0712,27.1069,27.0641,27.1069,252400.0
2011-11-04 15:40:00,38.0,38.05,38.0,38.04,161900.0,27.1069,27.1426,27.1069,27.1354,161900.0
2011-11-04 15:45:00,38.04,38.05,38.0,38.0,206100.0,27.1354,27.1426,27.1069,27.1069,206100.0
2011-11-04 15:50:00,38.0,38.01,37.95,37.97,427000.0,27.1069,27.114,27.0712,27.0855,427000.0
2011-11-04 15:55:00,37.96,38.07,37.93,38.06,839400.0,27.0784,27.1568,27.057,27.1497,839400.0
2011-11-07 09:30:00,38.05,38.1,37.85,38.1,197800.0,27.1426,27.1782,26.9999,27.1782,197800.0
2011-11-07 09:35:00,38.1,38.14,38.02,38.04,227900.0,27.1782,27.2068,27.1212,27.1354,227900.0
2011-11-07 09:40:00,38.04,38.13,37.95,38.12,237100.0,27.1354,27.1996,27.0712,27.1925,237100.0
2011-11-07 09:45:00,38.12,38.25,38.09,38.23,257000.0,27.1925,27.2852,27.1711,27.271,257000.0
2011-11-07 09:50:00,38.24,38.25,38.17,38.23,222700.0,27.2781,27.2852,27.2282,27.271,222700.0
2011-11-07 09:55:00,38.22,38.24,38.18,38.19,119300.0,27.2638,27.2781,27.2353,27.2424,119300.0
2011-11-07 10:00:00,38.2,38.21,38.16,38.21,125200.0,27.2496,27.2567,27.221,27.2567,125200.0
2011-11-07 10:05:00,38.2,38.26,38.2,38.24,142800.0,27.2496,27.2924,27.2496,27.2781,142800.0
2011-11-07 10:10:00,38.25,38.3,38.22,38.23,135500.0,27.2852,27.3209,27.2638,27.271,135500.0
2011-11-07 10:15:00,38.23,38.25,38.17,38.22,173200.0,27.271,27.2852,27.2282,27.2638,173200.0
2011-11-07 10:20:00,38.21,38.24,38.16,38.19,87900.0,27.2567,27.2781,27.221,27.2424,87900.0
2011-11-07 10:25:00,38.19,38.24,38.17,38.2,73500.0,27.2424,27.2781,27.2282,27.2496,73500.0
2011-11-07 10:30:00,38.2,38.23,38.09,38.09,185300.0,27.2496,27.271,27.1711,27.1711,185300.0
2011-11-07 10:35:00,38.09,38.19,38.08,38.15,187500.0,27.1711,27.2424,27.164,27.2139,187500.0
2011-11-07 10:40:00,38.15,38.17,38.06,38.16,209100.0,27.2139,27.2282,27.1497,27.221,209100.0
2011-11-07 10:45:00,38.15,38.18,38.12,38.13,70800.0,27.2139,27.2353,27.1925,27.1996,70800.0
2011-11-07 10:50:00,38.13,38.15,38.06,38.07,57100.0,27.1996,27.2139,27.1497,27.1568,57100.0
2011-11-07 10:55:00,38.07,38.07,37.98,37.98,100200.0,27.1568,27.1568,27.0926,27.0926,100200.0
2011-11-07 11:00:00,37.98,38.03,37.95,38.02,126200.0,27.0926,27.1283,27.0712,27.1212,126200.0
2011-11-07 11:05:00,38.02,38.05,37.95,37.95,173500.0,27.1212,27.1426,27.0712,27.0712,173500.0
2011-11-07 11:10:00,37.96,38.07,37.95,38.02,100900.0,27.0784,27.1568,27.0712,27.1212,100900.0
2011-11-07 11:15:00,38.02,38.08,38.0,38.0,92700.0,27.1212,27.164,27.1069,27.1069,92700.0
2011-11-07 11:20:00,38.01,38.03,37.95,38.01,60800.0,27.114,27.1283,27.0712,27.114,60800.0
2011-11-07 11:25:00,38.01,38.02,37.98,38.02,71600.0,27.114,27.1212,27.0926,27.1212,71600.0
2011-11-07 11:30:00,38.02,38.02,37.98,38.02,97900.0,27.1212,27.1212,27.0926,27.1212,97900.0
2011-11-07 11:35:00,38.02,38.04,37.94,38.02,92100.0,27.1212,27.1354,27.0641,27.1212,92100.0
2011-11-07 11:40:00,38.02,38.05,38.0,38.01,70000.0,27.1212,27.1426,27.1069,27.114,70000.0
2011-11-07 11:45:00,38.01,38.01,37.98,37.99,107100.0,27.114,27.114,27.0926,27.0998,107100.0
2011-11-07 11:50:00,37.99,38.02,37.97,37.99,69600.0,27.0998,27.1212,27.0855,27.0998,69600.0
2011-11-07 11:55:00,38.0,38.0,37.96,38.0,47000.0,27.1069,27.1069,27.0784,27.1069,47000.0
2011-11-07 12:00:00,37.98,38.01,37.96,37.97,95100.0,27.0926,27.114,27.0784,27.0855,95100.0
2011-11-07 12:05:00,37.97,38.02,37.97,37.98,91100.0,27.0855,27.1212,27.0855,27.0926,91100.0
2011-11-07 12:10:00,37.97,38.03,37.95,37.96,92400.0,27.0855,27.1283,27.0712,27.0784,92400.0
2011-11-07 12:15:00,37.96,37.96,37.85,37.86,56500.0,27.0784,27.0784,26.9999,27.007,56500.0
2011-11-07 12:20:00,37.86,37.88,37.84,37.88,34600.0,27.007,27.0213,26.9928,27.0213,34600.0
2011-11-07 12:25:00,37.88,37.88,37.83,37.85,63200.0,27.0213,27.0213,26.9856,26.9999,63200.0
2011-11-07 12:30:00,37.85,37.85,37.75,37.76,69200.0,26.9999,26.9999,26.9286,26.9357,69200.0
2011-11-07 12:35:00,37.76,37.81,37.75,37.81,31700.0,26.9357,26.9714,26.9286,26.9714,31700.0
2011-11-07 12:40:00,37.81,37.84,37.8,37.83,42800.0,26.9714,26.9928,26.9642,26.9856,42800.0
2011-11-07 12:45:00,37.83,37.83,37.77,37.77,50500.0,26.9856,26.9856,26.9428,26.9428,50500.0
2011-11-07 12:50:00,37.78,37.85,37.77,37.85,75400.0,26.95,26.9999,26.9428,26.9999,75400.0
2011-11-07 12:55:00,37.85,37.94,37.85,37.93,49000.0,26.9999,27.0641,26.9999,27.057,49000.0
2011-11-07 13:00:00,37.92,37.97,37.92,37.97,48500.0,27.0498,27.0855,27.0498,27.0855,48500.0
2011-11-07 13:05:00,37.96,37.97,37.94,37.95,60600.0,27.0784,27.0855,27.0641,27.0712,60600.0
2011-11-07 13:10:00,37.94,37.98,37.93,37.97,73400.0,27.0641,27.0926,27.057,27.0855,73400.0
2011-11-07 13:15:00,37.97,37.97,37.95,37.96,15500.0,27.0855,27.0855,27.0712,27.0784,15500.0
2011-11-07 13:20:00,37.97,37.97,37.95,37.95,24600.0,27.0855,27.0855,27.0712,27.0712,24600.0
2011-11-07 13:25:00,37.95,38.01,37.95,38.01,68800.0,27.0712,27.114,27.0712,27.114,68800.0
2011-11-07 13:30:00,38.0,38.03,37.99,38.02,44800.0,27.1069,27.1283,27.0998,27.1212,44800.0
2011-11-07 13:35:00,38.01,38.03,38.01,38.01,26700.0,27.114,27.1283,27.114,27.114,26700.0
2011-11-07 13:40:00,38.0,38.03,37.99,37.99,67100.0,27.1069,27.1283,27.0998,27.0998,67100.0
2011-11-07 13:45:00,38.0,38.04,38.0,38.03,28800.0,27.1069,27.1354,27.1069,27.1283,28800.0
2011-11-07 13:50:00,38.03,38.04,37.99,38.0,291000.0,27.1283,27.1354,27.0998,27.1069,291000.0
2011-11-07 13:55:00,38.0,38.17,38.0,38.17,129900.0,27.1069,27.2282,27.1069,27.2282,129900.0
2011-11-07 14:00:00,38.16,38.2,38.07,38.2,125700.0,27.221,27.2496,27.1568,27.2496,125700.0
2011-11-07 14:05:00,38.19,38.2,38.13,38.18,97600.0,27.2424,27.2496,27.1996,27.2353,97600.0
2011-11-07 14:10:00,38.18,38.23,38.16,38.21,126400.0,27.2353,27.271,27.221,27.2567,126400.0
2011-11-07 14:15:00,38.21,38.22,38.14,38.17,109700.0,27.2567,27.2638,27.2068,27.2282,109700.0
2011-11-07 14:20:00,38.16,38.24,38.12,38.2,172900.0,27.221,27.2781,27.1925,27.2496,172900.0
2011-11-07 14:25:00,38.21,38.26,38.19,38.25,66200.0,27.2567,27.2924,27.2424,27.2852,66200.0
2011-11-07 14:30:00,38.24,38.27,38.2,38.25,100900.0,27.2781,27.2995,27.2496,27.2852,100900.0
2011-11-07 14:35:00,38.26,38.3,38.22,38.3,50500.0,27.2924,27.3209,27.2638,27.3209,50500.0
2011-11-07 14:40:00,38.3,38.3,38.2,38.25,68300.0,27.3209,27.3209,27.2496,27.2852,68300.0
2011-11-07 14:45:00,38.25,38.27,38.22,38.26,45000.0,27.2852,27.2995,27.2638,27.2924,45000.0
2011-11-07 14:50:00,38.26,38.35,38.25,38.33,130000.0,27.2924,27.3566,27.2852,27.3423,130000.0
2011-11-07 14:55:00,38.32,38.35,38.3,38.31,100800.0,27.3352,27.3566,27.3209,27.328,100800.0
2011-11-07 15:00:00,38.31,38.31,38.25,38.28,101700.0,27.328,27.328,27.2852,27.3066,101700.0
2011-11-07 15:05:00,38.29,38.3,38.22,38.25,233600.0,27.3138,27.3209,27.2638,27.2852,233600.0
2011-11-07 15:10:00,38.25,38.29,38.19,38.19,253800.0,27.2852,27.3138,27.2424,27.2424,253800.0
2011-11-07 15:15:00,38.19,38.21,38.11,38.12,246900.0,27.2424,27.2567,27.1854,27.1925,246900.0
2011-11-07 15:20:00,38.12,38.2,38.12,38.13,149000.0,27.1925,27.2496,27.1925,27.1996,149000.0
2011-11-07 15:25:00,38.14,38.15,38.1,38.11,195800.0,27.2068,27.2139,27.1782,27.1854,195800.0
2011-11-07 15:30:00,38.11,38.2,38.09,38.19,733300.0,27.1854,27.2496,27.1711,27.2424,733300.0
2011-11-07 15:35:00,38.18,38.27,38.18,38.24,153100.0,27.2353,27.2995,27.2353,27.2781,153100.0
2011-11-07 15:40:00,38.25,38.27,38.15,38.16,242700.0,27.2852,27.2995,27.2139,27.221,242700.0
2011-11-07 15:45:00,38.15,38.18,38.07,38.08,342700.0,27.2139,27.2353,27.1568,27.164,342700.0
2011-11-07 15:50:00,38.09,38.21,38.08,38.14,449400.0,27.1711,27.2567,27.164,27.2068,449400.0
2011-11-07 15:55:00,38.14,38.23,38.13,38.22,845000.0,27.2068,27.271,27.1996,27.2638,845000.0
2011-11-08 09:30:00,38.25,38.27,38.14,38.23,289000.0,27.2852,27.2995,27.2068,27.271,289000.0
2011-11-08 09:35:00,38.22,38.25,38.05,38.06,117300.0,27.2638,27.2852,27.1426,27.1497,117300.0
2011-11-08 09:40:00,38.06,38.22,38.06,38.21,125300.0,27.1497,27.2638,27.1497,27.2567,125300.0
2011-11-08 09:45:00,38.22,38.25,38.19,38.21,134300.0,27.2638,27.2852,27.2424,27.2567,134300.0
2011-11-08 09:50:00,38.21,38.27,38.2,38.25,174000.0,27.2567,27.2995,27.2496,27.2852,174000.0
2011-11-08 09:55:00,38.26,38.38,38.26,38.38,227500.0,27.2924,27.378,27.2924,27.378,227500.0
2011-11-08 10:00:00,38.39,38.45,38.36,38.39,264500.0,27.3851,27.4279,27.3637,27.3851,264500.0
2011-11-08 10:05:00,38.39,38.4,38.32,38.39,74300.0,27.3851,27.3922,27.3352,27.3851,74300.0
2011-11-08 10:10:00,38.39,38.4,38.29,38.37,181000.0,27.3851,27.3922,27.3138,27.3708,181000.0
2011-11-08 10:15:00,38.37,38.42,38.34,38.4,184600.0,27.3708,27.4065,27.3494,27.3922,184600.0
2011-11-08 10:20:00,38.41,38.49,38.38,38.48,299400.0,27.3994,27.4564,27.378,27.4493,299400.0
2011-11-08 10:25:00,38.48,38.48,38.42,38.48,269100.0,27.4493,27.4493,27.4065,27.4493,269100.0
2011-11-08 10:30:00,38.47,38.5,38.44,38.46,118700.0,27.4422,27.4636,27.4208,27.435,118700.0
2011-11-08 10:35:00,38.47,38.51,38.46,38.5,255500.0,27.4422,27.4707,27.435,27.4636,255500.0
2011-11-08 10:40:00,38.5,38.51,38.46,38.47,85000.0,27.4636,27.4707,27.435,27.4422,85000.0
2011-11-08 10:45:00,38.47,38.5,38.45,38.48,88700.0,27.4422,27.4636,27.4279,27.4493,88700.0
2011-11-08 10:50:00,38.48,38.49,38.4,38.45,92300.0,27.4493,27.4564,27.3922,27.4279,92300.0
2011-11-08 10:55:00,38.46,38.49,38.42,38.44,93600.0,27.435,27.4564,27.4065,27.4208,93600.0
2011-11-08 11:00:00,38.45,38.5,38.4,38.41,128500.0,27.4279,27.4636,27.3922,27.3994,128500.0
2011-11-08 11:05:00,38.41,38.41,38.33,38.36,131700.0,27.3994,27.3994,27.3423,27.3637,131700.0
2011-11-08 11:10:00,38.37,38.37,38.24,38.26,174400.0,27.3708,27.3708,27.2781,27.2924,174400.0
2011-11-08 11:15:00,38.27,38.32,38.25,38.27,145800.0,27.2995,27.3352,27.2852,27.2995,145800.0
2011-11-08 11:20:00,38.27,38.3,38.23,38.23,97900.0,27.2995,27.3209,27.271,27.271,97900.0
2011-11-08 11:25:00,38.23,38.26,38.22,38.23,143800.0,27.271,27.2924,27.2638,27.271,143800.0
2011-11-08 11:30:00,38.23,38.31,38.18,38.31,185600.0,27.271,27.328,27.2353,27.328,185600.0
2011-11-08 11:35:00,38.31,38.32,38.26,38.31,84500.0,27.328,27.3352,27.2924,27.328,84500.0
2011-11-08 11:40:00,38.31,38.38,38.28,38.37,135300.0,27.328,27.378,27.3066,27.3708,135300.0
2011-11-08 11:45:00,38.37,38.44,38.36,38.43,62500.0,27.3708,27.4208,27.3637,27.4136,62500.0
2011-11-08 11:50:00,38.44,38.51,38.43,38.46,160700.0,27.4208,27.4707,27.4136,27.435,160700.0
2011-11-08 11:55:00,38.46,38.47,38.43,38.45,90300.0,27.435,27.4422,27.4136,27.4279,90300.0
2011-11-08 12:00:00,38.45,38.5,38.42,38.5,132700.0,27.4279,27.4636,27.4065,27.4636,132700.0
2011-11-08 12:05:00,38.5,38.52,38.48,38.5,140400.0,27.4636,27.4778,27.4493,27.4636,140400.0
2011-11-08 12:10:00,38.5,38.56,38.49,38.55,158500.0,27.4636,27.5064,27.4564,27.4992,158500.0
2011-11-08 12:15:00,38.56,38.57,38.54,38.54,99900.0,27.5064,27.5135,27.4921,27.4921,99900.0
2011-11-08 12:20:00,38.54,38.62,38.53,38.55,295500.0,27.4921,27.5492,27.485,27.4992,295500.0
2011-11-08 12:25:00,38.55,38.59,38.53,38.59,156300.0,27.4992,27.5278,27.485,27.5278,156300.0
2011-11-08 12:30:00,38.59,38.61,38.57,38.59,101200.0,27.5278,27.542,27.5135,27.5278,101200.0
2011-11-08 12:35:00,38.59,38.65,38.58,38.59,146400.0,27.5278,27.5706,27.5206,27.5278,146400.0
2011-11-08 12:40:00,38.59,38.63,38.59,38.62,100500.0,27.5278,27.5563,27.5278,27.5492,100500.0
2011-11-08 12:45:00,38.62,38.63,38.59,38.61,139700.0,27.5492,27.5563,27.5278,27.542,139700.0
2011-11-08 12:50:00,38.61,38.61,38.58,38.6,123900.0,27.542,27.542,27.5206,27.5349,123900.0
2011-11-08 12:55:00,38.6,38.62,38.59,38.62,66500.0,27.5349,27.5492,27.5278,27.5492,66500.0
2011-11-08 13:00:00,38.62,38.66,38.61,38.63,158800.0,27.5492,27.5777,27.542,27.5563,158800.0
2011-11-08 13:05:00,38.63,38.64,38.6,38.62,76000.0,27.5563,27.5634,27.5349,27.5492,76000.0
2011-11-08 13:10:00,38.62,38.63,38.58,38.6,106900.0,27.5492,27.5563,27.5206,27.5349,106900.0
2011-11-08 13:15:00,38.6,38.66,38.59,38.65,159000.0,27.5349,27.5777,27.5278,27.5706,159000.0
2011-11-08 13:20:00,38.65,38.7,38.64,38.69,197300.0,27.5706,27.6062,27.5634,27.5991,197300.0
2011-11-08 13:25:00,38.69,38.74,38.68,38.71,206200.0,27.5991,27.6348,27.592,27.6134,206200.0
2011-11-08 13:30:00,38.72,38.73,38.64,38.65,174700.0,27.6205,27.6276,27.5634,27.5706,174700.0
2011-11-08 13:35:00,38.65,38.7,38.65,38.7,113900.0,27.5706,27.6062,27.5706,27.6062,113900.0
2011-11-08 13:40:00,38.7,38.74,38.69,38.7,141300.0,27.6062,27.6348,27.5991,27.6062,141300.0
2011-11-08 13:45:00,38.71,38.86,38.7,38.8,224700.0,27.6134,27.7204,27.6062,27.6776,224700.0
2011-11-08 13:50:00,38.81,38.91,38.8,38.9,305400.0,27.6847,27.756,27.6776,27.7489,305400.0
2011-11-08 13:55:00,38.9,38.96,38.85,38.86,314300.0,27.7489,27.7917,27.7132,27.7204,314300.0
2011-11-08 14:00:00,38.87,38.88,38.86,38.88,130200.0,27.7275,27.7346,27.7204,27.7346,130200.0
2011-11-08 14:05:00,38.88,38.94,38.87,38.94,173300.0,27.7346,27.7774,27.7275,27.7774,173300.0
2011-11-08 14:10:00,38.94,38.96,38.9,38.94,167200.0,27.7774,27.7917,27.7489,27.7774,167200.0
2011-11-08 14:15:00,38.94,38.97,38.92,38.96,138900.0,27.7774,27.7988,27.7632,27.7917,138900.0
2011-11-08 14:20:00,38.95,39.0,38.95,38.99,209900.0,27.7846,27.8202,27.7846,27.8131,209900.0
2011-11-08 14:25:00,38.99,39.0,38.95,39.0,230700.0,27.8131,27.8202,27.7846,27.8202,230700.0
2011-11-08 14:30:00,39.0,39.0,38.93,38.93,333000.0,27.8202,27.8202,27.7703,27.7703,333000.0
2011-11-08 14:35:00,38.94,38.94,38.88,38.91,233300.0,27.7774,27.7774,27.7346,27.756,233300.0
2011-11-08 14:40:00,38.91,38.91,38.8,38.82,221300.0,27.756,27.756,27.6776,27.6918,221300.0
2011-11-08 14:45:00,38.83,38.83,38.78,38.8,139300.0,27.699,27.699,27.6633,27.6776,139300.0
2011-11-08 14:50:00,38.8,38.83,38.78,38.79,177800.0,27.6776,27.699,27.6633,27.6704,177800.0
2011-11-08 14:55:00,38.8,38.87,38.79,38.84,873000.0,27.6776,27.7275,27.6704,27.7061,873000.0
2011-11-08 15:00:00,38.84,38.91,38.84,38.91,181200.0,27.7061,27.756,27.7061,27.756,181200.0
2011-11-08 15:05:00,38.91,38.92,38.85,38.86,266600.0,27.756,27.7632,27.7132,27.7204,266600.0
2011-11-08 15:10:00,38.86,38.92,38.83,38.92,113300.0,27.7204,27.7632,27.699,27.7632,113300.0
2011-11-08 15:15:00,38.92,39.0,38.91,38.99,417800.0,27.7632,27.8202,27.756,27.8131,417800.0
2011-11-08 15:20:00,38.99,38.99,38.95,38.96,199500.0,27.8131,27.8131,27.7846,27.7917,199500.0
2011-11-08 15:25:00,38.96,38.96,38.92,38.93,141300.0,27.7917,27.7917,27.7632,27.7703,141300.0
2011-11-08 15:30:00,38.93,38.99,38.92,38.99,247300.0,27.7703,27.8131,27.7632,27.8131,247300.0
2011-11-08 15:35:00,38.99,39.0,38.98,39.0,246300.0,27.8131,27.8202,27.806,27.8202,246300.0
2011-11-08 15:40:00,39.0,39.01,38.95,38.96,459800.0,27.8202,27.8274,27.7846,27.7917,459800.0
2011-11-08 15:45:00,38.97,39.05,38.97,39.04,386800.0,27.7988,27.8559,27.7988,27.8488,386800.0
2011-11-08 15:50:00,39.05,39.08,39.0,39.05,511400.0,27.8559,27.8773,27.8202,27.8559,511400.0
2011-11-08 15:55:00,39.05,39.06,39.01,39.02,684700.0,27.8559,27.863,27.8274,27.8345,684700.0
2011-11-09 09:30:00,38.07,38.34,37.56,38.33,437700.0,27.1568,27.3494,26.793,27.3423,437700.0
2011-11-09 09:35:00,38.33,38.52,38.28,38.5,335700.0,27.3423,27.4778,27.3066,27.4636,335700.0
2011-11-09 09:40:00,38.51,38.64,38.5,38.63,263800.0,27.4707,27.5634,27.4636,27.5563,263800.0
2011-11-09 09:45:00,38.64,38.64,38.51,38.61,285600.0,27.5634,27.5634,27.4707,27.542,285600.0
2011-11-09 09:50:00,38.61,38.67,38.54,38.55,209200.0,27.542,27.5848,27.4921,27.4992,209200.0
2011-11-09 09:55:00,38.54,38.59,38.5,38.55,152600.0,27.4921,27.5278,27.4636,27.4992,152600.0
2011-11-09 10:00:00,38.54,38.57,38.5,38.53,178500.0,27.4921,27.5135,27.4636,27.485,178500.0
2011-11-09 10:05:00,38.54,38.61,38.48,38.59,271700.0,27.4921,27.542,27.4493,27.5278,271700.0
2011-11-09 10:10:00,38.59,38.68,38.58,38.6,148300.0,27.5278,27.592,27.5206,27.5349,148300.0
2011-11-09 10:15:00,38.6,38.61,38.46,38.47,111200.0,27.5349,27.542,27.435,27.4422,111200.0
2011-11-09 10:20:00,38.48,38.48,38.4,38.41,88700.0,27.4493,27.4493,27.3922,27.3994,88700.0
2011-11-09 10:25:00,38.41,38.41,38.2,38.23,312900.0,27.3994,27.3994,27.2496,27.271,312900.0
2011-11-09 10:30:00,38.22,38.36,38.18,38.33,108300.0,27.2638,27.3637,27.2353,27.3423,108300.0
2011-11-09 10:35:00,38.34,38.34,38.23,38.26,92000.0,27.3494,27.3494,27.271,27.2924,92000.0
2011-11-09 10:40:00,38.26,38.33,38.21,38.31,119200.0,27.2924,27.3423,27.2567,27.328,119200.0
2011-11-09 10:45:00,38.31,38.48,38.3,38.47,168600.0,27.328,27.4493,27.3209,27.4422,168600.0
2011-11-09 10:50:00,38.47,38.59,38.46,38.55,146100.0,27.4422,27.5278,27.435,27.4992,146100.0
2011-11-09 10:55:00,38.55,38.62,38.54,38.61,69000.0,27.4992,27.5492,27.4921,27.542,69000.0
2011-11-09 11:00:00,38.6,38.64,38.56,38.64,128600.0,27.5349,27.5634,27.5064,27.5634,128600.0
2011-11-09 11:05:00,38.62,38.72,38.62,38.69,159800.0,27.5492,27.6205,27.5492,27.5991,159800.0
2011-11-09 11:10:00,38.69,38.71,38.64,38.67,64800.0,27.5991,27.6134,27.5634,27.5848,64800.0
2011-11-09 11:15:00,38.66,38.79,38.66,38.77,179100.0,27.5777,27.6704,27.5777,27.6562,179100.0
2011-11-09 11:20:00,38.78,38.8,38.76,38.8,88500.0,27.6633,27.6776,27.649,27.6776,88500.0
2011-11-09 11:25:00,38.8,38.8,38.71,38.72,60500.0,27.6776,27.6776,27.6134,27.6205,60500.0
2011-11-09 11:30:00,38.72,38.72,38.62,38.64,123800.0,27.6205,27.6205,27.5492,27.5634,123800.0
2011-11-09 11:35:00,38.64,38.78,38.64,38.76,83000.0,27.5634,27.6633,27.5634,27.649,83000.0
2011-11-09 11:40:00,38.77,38.8,38.76,38.8,77400.0,27.6562,27.6776,27.649,27.6776,77400.0
2011-11-09 11:45:00,38.8,38.84,38.74,38.83,111400.0,27.6776,27.7061,27.6348,27.699,111400.0
2011-11-09 11:50:00,38.84,38.85,38.8,38.83,96200.0,27.7061,27.7132,27.6776,27.699,96200.0
2011-11-09 11:55:00,38.85,38.89,38.83,38.84,173700.0,27.7132,27.7418,27.699,27.7061,173700.0
2011-11-09 12:00:00,38.84,38.84,38.79,38.82,116300.0,27.7061,27.7061,27.6704,27.6918,116300.0
2011-11-09 12:05:00,38.82,38.84,38.8,38.82,123700.0,27.6918,27.7061,27.6776,27.6918,123700.0
2011-11-09 12:10:00,38.82,38.89,38.81,38.87,173300.0,27.6918,27.7418,27.6847,27.7275,173300.0
2011-11-09 12:15:00,38.86,38.89,38.85,38.88,108100.0,27.7204,27.7418,27.7132,27.7346,108100.0
2011-11-09 12:20:00,38.89,38.89,38.83,38.84,74800.0,27.7418,27.7418,27.699,27.7061,74800.0
2011-11-09 12:25:00,38.83,38.88,38.83,38.85,189100.0,27.699,27.7346,27.699,27.7132,189100.0
2011-11-09 12:30:00,38.85,38.87,38.84,38.86,98000.0,27.7132,27.7275,27.7061,27.7204,98000.0
2011-11-09 12:35:00,38.86,38.94,38.85,38.89,156600.0,27.7204,27.7774,27.7132,27.7418,156600.0
2011-11-09 12:40:00,38.89,38.94,38.88,38.9,131500.0,27.7418,27.7774,27.7346,27.7489,131500.0
2011-11-09 12:45:00,38.91,38.92,38.89,38.91,79900.0,27.756,27.7632,27.7418,27.756,79900.0
2011-11-09 12:50:00,38.91,38.94,38.89,38.94,46000.0,27.756,27.7774,27.7418,27.7774,46000.0
2011-11-09 12:55:00,38.93,38.94,38.89,38.9,99900.0,27.7703,27.7774,27.7418,27.7489,99900.0
2011-11-09 13:00:00,38.9,38.95,38.89,38.91,108500.0,27.7489,27.7846,27.7418,27.756,108500.0
2011-11-09 13:05:00,38.91,38.98,38.9,38.93,75700.0,27.756,27.806,27.7489,27.7703,75700.0
2011-11-09 13:10:00,38.92,38.94,38.89,38.91,101700.0,27.7632,27.7774,27.7418,27.756,101700.0
2011-11-09 13:15:00,38.91,38.92,38.83,38.85,125900.0,27.756,27.7632,27.699,27.7132,125900.0
2011-11-09 13:20:00,38.84,38.9,38.78,38.78,79900.0,27.7061,27.7489,27.6633,27.6633,79900.0
2011-11-09 13:25:00,38.77,38.8,38.74,38.74,103300.0,27.6562,27.6776,27.6348,27.6348,103300.0
2011-11-09 13:30:00,38.73,38.73,38.65,38.66,118200.0,27.6276,27.6276,27.5706,27.5777,118200.0
2011-11-09 13:35:00,38.66,38.71,38.63,38.71,87800.0,27.5777,27.6134,27.5563,27.6134,87800.0
2011-11-09 13:40:00,38.7,38.7,38.62,38.62,76000.0,27.6062,27.6062,27.5492,27.5492,76000.0
2011-11-09 13:45:00,38.62,38.65,38.62,38.65,59900.0,27.5492,27.5706,27.5492,27.5706,59900.0
2011-11-09 13:50:00,38.65,38.65,38.52,38.52,142000.0,27.5706,27.5706,27.4778,27.4778,142000.0
2011-11-09 13:55:00,38.52,38.52,38.43,38.51,136000.0,27.4778,27.4778,27.4136,27.4707,136000.0
2011-11-09 14:00:00,38.5,38.52,38.45,38.45,103400.0,27.4636,27.4778,27.4279,27.4279,103400.0
2011-11-09 14:05:00,38.46,38.46,38.33,38.4,140500.0,27.435,27.435,27.3423,27.3922,140500.0
2011-11-09 14:10:00,38.4,38.49,38.4,38.47,176200.0,27.3922,27.4564,27.3922,27.4422,176200.0
2011-11-09 14:15:00,38.47,38.48,38.38,38.39,263000.0,27.4422,27.4493,27.378,27.3851,263000.0
2011-11-09 14:20:00,38.4,38.42,38.29,38.3,143800.0,27.3922,27.4065,27.3138,27.3209,143800.0
2011-11-09 14:25:00,38.29,38.32,38.18,38.3,216400.0,27.3138,27.3352,27.2353,27.3209,216400.0
2011-11-09 14:30:00,38.31,38.36,38.27,38.36,158400.0,27.328,27.3637,27.2995,27.3637,158400.0
2011-11-09 14:35:00,38.35,38.43,38.35,38.42,137200.0,27.3566,27.4136,27.3566,27.4065,137200.0
2011-11-09 14:40:00,38.43,38.49,38.4,38.47,178000.0,27.4136,27.4564,27.3922,27.4422,178000.0
2011-11-09 14:45:00,38.47,38.48,38.42,38.48,182000.0,27.4422,27.4493,27.4065,27.4493,182000.0
2011-11-09 14:50:00,38.47,38.5,38.43,38.46,231000.0,27.4422,27.4636,27.4136,27.435,231000.0
2011-11-09 14:55:00,38.46,38.48,38.42,38.43,106700.0,27.435,27.4493,27.4065,27.4136,106700.0
2011-11-09 15:00:00,38.42,38.48,38.42,38.45,215500.0,27.4065,27.4493,27.4065,27.4279,215500.0
2011-11-09 15:05:00,38.45,38.56,38.45,38.53,139000.0,27.4279,27.5064,27.4279,27.485,139000.0
2011-11-09 15:10:00,38.52,38.55,38.5,38.5,97900.0,27.4778,27.4992,27.4636,27.4636,97900.0
2011-11-09 15:15:00,38.51,38.55,38.5,38.5,140000.0,27.4707,27.4992,27.4636,27.4636,140000.0
2011-11-09 15:20:00,38.5,38.55,38.49,38.52,133800.0,27.4636,27.4992,27.4564,27.4778,133800.0
2011-11-09 15:25:00,38.52,38.52,38.45,38.5,142800.0,27.4778,27.4778,27.4279,27.4636,142800.0
2011-11-09 15:30:00,38.49,38.5,38.41,38.44,185100.0,27.4564,27.4636,27.3994,27.4208,185100.0
2011-11-09 15:35:00,38.43,38.46,38.35,38.35,203600.0,27.4136,27.435,27.3566,27.3566,203600.0
2011-11-09 15:40:00,38.35,38.41,38.3,38.31,262600.0,27.3566,27.3994,27.3209,27.328,262600.0
2011-11-09 15:45:00,38.31,38.4,38.29,38.37,440700.0,27.328,27.3922,27.3138,27.3708,440700.0
2011-11-09 15:50:00,38.36,38.44,38.35,38.41,421100.0,27.3637,27.4208,27.3566,27.3994,421100.0
2011-11-09 15:55:00,38.4,38.51,38.35,38.4,847100.0,27.3922,27.4707,27.3566,27.3922,847100.0
2011-11-10 09:30:00,38.65,38.95,38.56,38.84,199800.0,27.5706,27.7846,27.5064,27.7061,199800.0
2011-11-10 09:35:00,38.83,38.83,38.61,38.64,155700.0,27.699,27.699,27.542,27.5634,155700.0
2011-11-10 09:40:00,38.65,38.75,38.65,38.69,141700.0,27.5706,27.6419,27.5706,27.5991,141700.0
2011-11-10 09:45:00,38.7,38.71,38.52,38.55,98100.0,27.6062,27.6134,27.4778,27.4992,98100.0
2011-11-10 09:50:00,38.55,38.57,38.49,38.53,154300.0,27.4992,27.5135,27.4564,27.485,154300.0
2011-11-10 09:55:00,38.52,38.54,38.44,38.45,118100.0,27.4778,27.4921,27.4208,27.4279,118100.0
2011-11-10 10:00:00,38.45,38.48,38.43,38.47,122100.0,27.4279,27.4493,27.4136,27.4422,122100.0
2011-11-10 10:05:00,38.48,38.55,38.46,38.46,256300.0,27.4493,27.4992,27.435,27.435,256300.0
2011-11-10 10:10:00,38.46,38.5,38.37,38.39,135200.0,27.435,27.4636,27.3708,27.3851,135200.0
2011-11-10 10:15:00,38.39,38.39,38.3,38.32,109600.0,27.3851,27.3851,27.3209,27.3352,109600.0
2011-11-10 10:20:00,38.33,38.36,38.29,38.32,92300.0,27.3423,27.3637,27.3138,27.3352,92300.0
2011-11-10 10:25:00,38.32,38.38,38.23,38.23,111500.0,27.3352,27.378,27.271,27.271,111500.0
2011-11-10 10:30:00,38.22,38.22,38.0,38.02,375800.0,27.2638,27.2638,27.1069,27.1212,375800.0
2011-11-10 10:35:00,38.02,38.2,38.01,38.19,85200.0,27.1212,27.2496,27.114,27.2424,85200.0
2011-11-10 10:40:00,38.19,38.19,38.09,38.11,106700.0,27.2424,27.2424,27.1711,27.1854,106700.0
2011-11-10 10:45:00,38.11,38.15,38.05,38.06,98800.0,27.1854,27.2139,27.1426,27.1497,98800.0
2011-11-10 10:50:00,38.05,38.17,38.04,38.14,156700.0,27.1426,27.2282,27.1354,27.2068,156700.0
2011-11-10 10:55:00,38.15,38.28,38.15,38.26,66100.0,27.2139,27.3066,27.2139,27.2924,66100.0
2011-11-10 11:00:00,38.26,38.32,38.23,38.29,79600.0,27.2924,27.3352,27.271,27.3138,79600.0
2011-11-10 11:05:00,38.28,38.33,38.28,38.31,54600.0,27.3066,27.3423,27.3066,27.328,54600.0
2011-11-10 11:10:00,38.31,38.34,38.19,38.2,99200.0,27.328,27.3494,27.2424,27.2496,99200.0
2011-11-10 11:15:00,38.2,38.29,38.19,38.24,95600.0,27.2496,27.3138,27.2424,27.2781,95600.0
2011-11-10 11:20:00,38.25,38.3,38.23,38.28,53000.0,27.2852,27.3209,27.271,27.3066,53000.0
2011-11-10 11:25:00,38.29,38.3,38.22,38.24,86500.0,27.3138,27.3209,27.2638,27.2781,86500.0
2011-11-10 11:30:00,38.25,38.25,38.17,38.21,153200.0,27.2852,27.2852,27.2282,27.2567,153200.0
2011-11-10 11:35:00,38.21,38.22,38.12,38.15,202400.0,27.2567,27.2638,27.1925,27.2139,202400.0
2011-11-10 11:40:00,38.14,38.23,38.13,38.23,178200.0,27.2068,27.271,27.1996,27.271,178200.0
2011-11-10 11:45:00,38.23,38.36,38.21,38.32,117800.0,27.271,27.3637,27.2567,27.3352,117800.0
2011-11-10 11:50:00,38.32,38.39,38.31,38.33,66600.0,27.3352,27.3851,27.328,27.3423,66600.0
2011-11-10 11:55:00,38.34,38.35,38.29,38.3,60400.0,27.3494,27.3566,27.3138,27.3209,60400.0
2011-11-10 12:00:00,38.3,38.32,38.25,38.28,67400.0,27.3209,27.3352,27.2852,27.3066,67400.0
2011-11-10 12:05:00,38.28,38.39,38.28,38.38,48500.0,27.3066,27.3851,27.3066,27.378,48500.0
2011-11-10 12:10:00,38.39,38.4,38.37,38.38,65800.0,27.3851,27.3922,27.3708,27.378,65800.0
2011-11-10 12:15:00,38.38,38.38,38.3,38.32,107000.0,27.378,27.378,27.3209,27.3352,107000.0
2011-11-10 12:20:00,38.32,38.38,38.32,38.38,49500.0,27.3352,27.378,27.3352,27.378,49500.0
2011-11-10 12:25:00,38.37,38.4,38.37,38.39,35300.0,27.3708,27.3922,27.3708,27.3851,35300.0
2011-11-10 12:30:00,38.39,38.39,38.29,38.29,163900.0,27.3851,27.3851,27.3138,27.3138,163900.0
2011-11-10 12:35:00,38.29,38.29,38.25,38.27,44600.0,27.3138,27.3138,27.2852,27.2995,44600.0
2011-11-10 12:40:00,38.26,38.3,38.25,38.3,50000.0,27.2924,27.3209,27.2852,27.3209,50000.0
2011-11-10 12:45:00,38.29,38.33,38.29,38.32,47900.0,27.3138,27.3423,27.3138,27.3352,47900.0
2011-11-10 12:50:00,38.32,38.38,38.32,38.36,69000.0,27.3352,27.378,27.3352,27.3637,69000.0
2011-11-10 12:55:00,38.36,38.4,38.36,38.37,71400.0,27.3637,27.3922,27.3637,27.3708,71400.0
2011-11-10 13:00:00,38.37,38.42,38.37,38.41,35000.0,27.3708,27.4065,27.3708,27.3994,35000.0
2011-11-10 13:05:00,38.42,38.46,38.41,38.46,38300.0,27.4065,27.435,27.3994,27.435,38300.0
2011-11-10 13:10:00,38.46,38.53,38.45,38.53,63100.0,27.435,27.485,27.4279,27.485,63100.0
2011-11-10 13:15:00,38.54,38.6,38.54,38.59,55500.0,27.4921,27.5349,27.4921,27.5278,55500.0
2011-11-10 13:20:00,38.59,38.6,38.54,38.54,47200.0,27.5278,27.5349,27.4921,27.4921,47200.0
2011-11-10 13:25:00,38.53,38.54,38.49,38.53,37000.0,27.485,27.4921,27.4564,27.485,37000.0
2011-11-10 13:30:00,38.53,38.54,38.48,38.5,51100.0,27.485,27.4921,27.4493,27.4636,51100.0
2011-11-10 13:35:00,38.5,38.51,38.45,38.46,39500.0,27.4636,27.4707,27.4279,27.435,39500.0
2011-11-10 13:40:00,38.45,38.49,38.42,38.42,89200.0,27.4279,27.4564,27.4065,27.4065,89200.0
2011-11-10 13:45:00,38.43,38.45,38.39,38.39,47000.0,27.4136,27.4279,27.3851,27.3851,47000.0
2011-11-10 13:50:00,38.39,38.39,38.33,38.36,87300.0,27.3851,27.3851,27.3423,27.3637,87300.0
2011-11-10 13:55:00,38.36,38.45,38.35,38.44,53600.0,27.3637,27.4279,27.3566,27.4208,53600.0
2011-11-10 14:00:00,38.44,38.45,38.32,38.32,67700.0,27.4208,27.4279,27.3352,27.3352,67700.0
2011-11-10 14:05:00,38.33,38.33,38.26,38.27,128700.0,27.3423,27.3423,27.2924,27.2995,128700.0
2011-11-10 14:10:00,38.27,38.33,38.25,38.32,82600.0,27.2995,27.3423,27.2852,27.3352,82600.0
2011-11-10 14:15:00,38.32,38.4,38.31,38.4,65800.0,27.3352,27.3922,27.328,27.3922,65800.0
2011-11-10 14:20:00,38.39,38.43,38.36,38.43,74400.0,27.3851,27.4136,27.3637,27.4136,74400.0
2011-11-10 14:25:00,38.43,38.43,38.27,38.3,114800.0,27.4136,27.4136,27.2995,27.3209,114800.0
2011-11-10 14:30:00,38.3,38.37,38.28,38.36,51800.0,27.3209,27.3708,27.3066,27.3637,51800.0
2011-11-10 14:35:00,38.35,38.36,38.29,38.3,81900.0,27.3566,27.3637,27.3138,27.3209,81900.0
2011-11-10 14:40:00,38.3,38.41,38.3,38.39,71000.0,27.3209,27.3994,27.3209,27.3851,71000.0
2011-11-10 14:45:00,38.39,38.42,38.37,38.39,59600.0,27.3851,27.4065,27.3708,27.3851,59600.0
2011-11-10 14:50:00,38.39,38.43,38.39,38.4,95900.0,27.3851,27.4136,27.3851,27.3922,95900.0
2011-11-10 14:55:00,38.41,38.41,38.35,38.36,54600.0,27.3994,27.3994,27.3566,27.3637,54600.0
2011-11-10 15:00:00,38.36,38.38,38.33,38.36,101600.0,27.3637,27.378,27.3423,27.3637,101600.0
2011-11-10 15:05:00,38.37,38.39,38.36,38.37,110600.0,27.3708,27.3851,27.3637,27.3708,110600.0
2011-11-10 15:10:00,38.37,38.39,38.37,38.39,49500.0,27.3708,27.3851,27.3708,27.3851,49500.0
2011-11-10 15:15:00,38.39,38.42,38.35,38.36,121200.0,27.3851,27.4065,27.3566,27.3637,121200.0
2011-11-10 15:20:00,38.36,38.39,38.31,38.36,220000.0,27.3637,27.3851,27.328,27.3637,220000.0
2011-11-10 15:25:00,38.36,38.48,38.34,38.44,276700.0,27.3637,27.4493,27.3494,27.4208,276700.0
2011-11-10 15:30:00,38.45,38.46,38.38,38.42,193700.0,27.4279,27.435,27.378,27.4065,193700.0
2011-11-10 15:35:00,38.43,38.48,38.37,38.46,292900.0,27.4136,27.4493,27.3708,27.435,292900.0
2011-11-10 15:40:00,38.46,38.5,38.42,38.48,218700.0,27.435,27.4636,27.4065,27.4493,218700.0
2011-11-10 15:45:00,38.47,38.51,38.46,38.51,229800.0,27.4422,27.4707,27.435,27.4707,229800.0
2011-11-10 15:50:00,38.5,38.58,38.49,38.55,584200.0,27.4636,27.5206,27.4564,27.4992,584200.0
2011-11-10 15:55:00,38.55,38.55,38.46,38.51,691900.0,27.4992,27.4992,27.435,27.4707,691900.0
2011-11-11 09:30:00,38.87,39.03,38.78,38.95,226900.0,27.7275,27.8416,27.6633,27.7846,226900.0
2011-11-11 09:35:00,38.94,39.09,38.9,39.09,105100.0,27.7774,27.8844,27.7489,27.8844,105100.0
2011-11-11 09:40:00,39.1,39.2,39.0,39.17,139600.0,27.8916,27.9629,27.8202,27.9415,139600.0
2011-11-11 09:45:00,39.17,39.2,39.15,39.19,182400.0,27.9415,27.9629,27.9272,27.9558,182400.0
2011-11-11 09:50:00,39.19,39.28,39.17,39.27,240800.0,27.9558,28.02,27.9415,28.0128,240800.0
2011-11-11 09:55:00,39.29,39.32,39.12,39.14,122600.0,28.0271,28.0485,27.9058,27.9201,122600.0
2011-11-11 10:00:00,39.15,39.28,39.13,39.25,110200.0,27.9272,28.02,27.913,27.9986,110200.0
2011-11-11 10:05:00,39.25,39.28,39.19,39.24,101100.0,27.9986,28.02,27.9558,27.9914,101100.0
2011-11-11 10:10:00,39.25,39.25,39.15,39.18,98200.0,27.9986,27.9986,27.9272,27.9486,98200.0
2011-11-11 10:15:00,39.18,39.19,39.16,39.18,109100.0,27.9486,27.9558,27.9344,27.9486,109100.0
2011-11-11 10:20:00,39.19,39.25,39.17,39.23,109200.0,27.9558,27.9986,27.9415,27.9843,109200.0
2011-11-11 10:25:00,39.23,39.34,39.22,39.28,105800.0,27.9843,28.0628,27.9772,28.02,105800.0
2011-11-11 10:30:00,39.28,39.41,39.28,39.34,148700.0,28.02,28.1127,28.02,28.0628,148700.0
2011-11-11 10:35:00,39.34,39.39,39.3,39.31,99700.0,28.0628,28.0985,28.0343,28.0414,99700.0
2011-11-11 10:40:00,39.31,39.31,39.24,39.3,140300.0,28.0414,28.0414,27.9914,28.0343,140300.0
2011-11-11 10:45:00,39.3,39.35,39.25,39.33,209600.0,28.0343,28.0699,27.9986,28.0557,209600.0
2011-11-11 10:50:00,39.32,39.33,39.28,39.28,96000.0,28.0485,28.0557,28.02,28.02,96000.0
2011-11-11 10:55:00,39.29,39.29,39.19,39.23,216600.0,28.0271,28.0271,27.9558,27.9843,216600.0
2011-11-11 11:00:00,39.22,39.26,39.22,39.25,46000.0,27.9772,28.0057,27.9772,27.9986,46000.0
2011-11-11 11:05:00,39.25,39.26,39.19,39.23,87400.0,27.9986,28.0057,27.9558,27.9843,87400.0
2011-11-11 11:10:00,39.23,39.29,39.23,39.27,70200.0,27.9843,28.0271,27.9843,28.0128,70200.0
2011-11-11 11:15:00,39.27,39.33,39.25,39.28,59100.0,28.0128,28.0557,27.9986,28.02,59100.0
2011-11-11 11:20:00,39.28,39.28,39.23,39.27,81100.0,28.02,28.02,27.9843,28.0128,81100.0
2011-11-11 11:25:00,39.28,39.3,39.26,39.29,36200.0,28.02,28.0343,28.0057,28.0271,36200.0
2011-11-11 11:30:00,39.29,39.3,39.18,39.22,124200.0,28.0271,28.0343,27.9486,27.9772,124200.0
2011-11-11 11:35:00,39.21,39.22,39.19,39.22,53800.0,27.97,27.9772,27.9558,27.9772,53800.0
2011-11-11 11:40:00,39.22,39.25,39.2,39.24,70200.0,27.9772,27.9986,27.9629,27.9914,70200.0
2011-11-11 11:45:00,39.25,39.27,39.21,39.24,61200.0,27.9986,28.0128,27.97,27.9914,61200.0
2011-11-11 11:50:00,39.24,39.25,39.22,39.23,48900.0,27.9914,27.9986,27.9772,27.9843,48900.0
2011-11-11 11:55:00,39.23,39.25,39.23,39.24,21800.0,27.9843,27.9986,27.9843,27.9914,21800.0
2011-11-11 12:00:00,39.25,39.28,39.23,39.25,96000.0,27.9986,28.02,27.9843,27.9986,96000.0
2011-11-11 12:05:00,39.25,39.3,39.25,39.3,81800.0,27.9986,28.0343,27.9986,28.0343,81800.0
2011-11-11 12:10:00,39.3,39.3,39.27,39.29,51300.0,28.0343,28.0343,28.0128,28.0271,51300.0
2011-11-11 12:15:00,39.29,39.3,39.24,39.3,68000.0,28.0271,28.0343,27.9914,28.0343,68000.0
2011-11-11 12:20:00,39.29,39.31,39.25,39.25,48400.0,28.0271,28.0414,27.9986,27.9986,48400.0
2011-11-11 12:25:00,39.25,39.3,39.25,39.3,43700.0,27.9986,28.0343,27.9986,28.0343,43700.0
2011-11-11 12:30:00,39.3,39.3,39.25,39.26,23800.0,28.0343,28.0343,27.9986,28.0057,23800.0
2011-11-11 12:35:00,39.27,39.27,39.21,39.25,71100.0,28.0128,28.0128,27.97,27.9986,71100.0
2011-11-11 12:40:00,39.26,39.3,39.25,39.29,50400.0,28.0057,28.0343,27.9986,28.0271,50400.0
2011-11-11 12:45:00,39.29,39.3,39.27,39.28,42800.0,28.0271,28.0343,28.0128,28.02,42800.0
2011-11-11 12:50:00,39.28,39.28,39.26,39.26,20100.0,28.02,28.02,28.0057,28.0057,20100.0
2011-11-11 12:55:00,39.26,39.26,39.24,39.25,68500.0,28.0057,28.0057,27.9914,27.9986,68500.0
2011-11-11 13:00:00,39.25,39.28,39.24,39.28,75100.0,27.9986,28.02,27.9914,28.02,75100.0
2011-11-11 13:05:00,39.28,39.36,39.27,39.36,75000.0,28.02,28.0771,28.0128,28.0771,75000.0
2011-11-11 13:10:00,39.36,39.38,39.36,39.38,56700.0,28.0771,28.0913,28.0771,28.0913,56700.0
2011-11-11 13:15:00,39.37,39.38,39.31,39.31,38700.0,28.0842,28.0913,28.0414,28.0414,38700.0
2011-11-11 13:20:00,39.32,39.32,39.28,39.3,69900.0,28.0485,28.0485,28.02,28.0343,69900.0
2011-11-11 13:25:00,39.3,39.3,39.24,39.25,69200.0,28.0343,28.0343,27.9914,27.9986,69200.0
2011-11-11 13:30:00,39.25,39.27,39.2,39.2,100900.0,27.9986,28.0128,27.9629,27.9629,100900.0
2011-11-11 13:35:00,39.2,39.23,39.19,39.23,38000.0,27.9629,27.9843,27.9558,27.9843,38000.0
2011-11-11 13:40:00,39.24,39.27,39.23,39.25,57100.0,27.9914,28.0128,27.9843,27.9986,57100.0
2011-11-11 13:45:00,39.25,39.31,39.25,39.3,39400.0,27.9986,28.0414,27.9986,28.0343,39400.0
2011-11-11 13:50:00,39.31,39.31,39.27,39.27,52900.0,28.0414,28.0414,28.0128,28.0128,52900.0
2011-11-11 13:55:00,39.27,39.27,39.19,39.2,130300.0,28.0128,28.0128,27.9558,27.9629,130300.0
2011-11-11 14:00:00,39.2,39.21,39.14,39.14,77800.0,27.9629,27.97,27.9201,27.9201,77800.0
2011-11-11 14:05:00,39.14,39.17,39.14,39.16,118600.0,27.9201,27.9415,27.9201,27.9344,118600.0
2011-11-11 14:10:00,39.16,39.17,39.13,39.16,131900.0,27.9344,27.9415,27.913,27.9344,131900.0
2011-11-11 14:15:00,39.15,39.2,39.15,39.2,98300.0,27.9272,27.9629,27.9272,27.9629,98300.0
2011-11-11 14:20:00,39.2,39.21,39.16,39.19,81400.0,27.9629,27.97,27.9344,27.9558,81400.0
2011-11-11 14:25:00,39.2,39.23,39.16,39.23,83000.0,27.9629,27.9843,27.9344,27.9843,83000.0
2011-11-11 14:30:00,39.23,39.25,39.21,39.25,73300.0,27.9843,27.9986,27.97,27.9986,73300.0
2011-11-11 14:35:00,39.24,39.26,39.21,39.22,58300.0,27.9914,28.0057,27.97,27.9772,58300.0
2011-11-11 14:40:00,39.22,39.25,39.21,39.24,52700.0,27.9772,27.9986,27.97,27.9914,52700.0
2011-11-11 14:45:00,39.24,39.25,39.19,39.19,36900.0,27.9914,27.9986,27.9558,27.9558,36900.0
2011-11-11 14:50:00,39.2,39.21,39.18,39.21,57100.0,27.9629,27.97,27.9486,27.97,57100.0
2011-11-11 14:55:00,39.2,39.21,39.16,39.2,59900.0,27.9629,27.97,27.9344,27.9629,59900.0
2011-11-11 15:00:00,39.19,39.19,39.15,39.19,59500.0,27.9558,27.9558,27.9272,27.9558,59500.0
2011-11-11 15:05:00,39.18,39.19,39.14,39.16,68400.0,27.9486,27.9558,27.9201,27.9344,68400.0
2011-11-11 15:10:00,39.17,39.17,39.1,39.17,121500.0,27.9415,27.9415,27.8916,27.9415,121500.0
2011-11-11 15:15:00,39.17,39.21,39.16,39.19,66700.0,27.9415,27.97,27.9344,27.9558,66700.0
2011-11-11 15:20:00,39.18,39.21,39.16,39.18,70300.0,27.9486,27.97,27.9344,27.9486,70300.0
2011-11-11 15:25:00,39.18,39.21,39.15,39.21,105200.0,27.9486,27.97,27.9272,27.97,105200.0
2011-11-11 15:30:00,39.21,39.22,39.16,39.17,109400.0,27.97,27.9772,27.9344,27.9415,109400.0
2011-11-11 15:35:00,39.17,39.17,39.12,39.13,80100.0,27.9415,27.9415,27.9058,27.913,80100.0
2011-11-11 15:40:00,39.14,39.18,39.11,39.16,127500.0,27.9201,27.9486,27.8987,27.9344,127500.0
2011-11-11 15:45:00,39.17,39.22,39.13,39.22,185700.0,27.9415,27.9772,27.913,27.9772,185700.0
2011-11-11 15:50:00,39.22,39.26,39.21,39.25,232200.0,27.9772,28.0057,27.97,27.9986,232200.0
2011-11-11 15:55:00,39.25,39.26,39.21,39.22,413800.0,27.9986,28.0057,27.97,27.9772,413800.0
2011-11-14 09:30:00,39.02,39.18,38.98,39.07,139500.0,27.8345,27.9486,27.806,27.8702,139500.0
2011-11-14 09:35:00,39.08,39.26,39.05,39.24,104400.0,27.8773,28.0057,27.8559,27.9914,104400.0
2011-11-14 09:40:00,39.24,39.26,39.18,39.19,73100.0,27.9914,28.0057,27.9486,27.9558,73100.0
2011-11-14 09:45:00,39.19,39.22,38.98,39.0,158900.0,27.9558,27.9772,27.806,27.8202,158900.0
2011-11-14 09:50:00,38.99,39.02,38.94,38.99,68800.0,27.8131,27.8345,27.7774,27.8131,68800.0
2011-11-14 09:55:00,38.99,39.05,38.95,39.03,71700.0,27.8131,27.8559,27.7846,27.8416,71700.0
2011-11-14 10:00:00,39.05,39.12,38.96,39.12,108500.0,27.8559,27.9058,27.7917,27.9058,108500.0
2011-11-14 10:05:00,39.11,39.12,39.07,39.08,46500.0,27.8987,27.9058,27.8702,27.8773,46500.0
2011-11-14 10:10:00,39.08,39.1,39.03,39.03,59200.0,27.8773,27.8916,27.8416,27.8416,59200.0
2011-11-14 10:15:00,39.04,39.05,38.98,38.98,87500.0,27.8488,27.8559,27.806,27.806,87500.0
2011-11-14 10:20:00,38.98,39.02,38.97,39.0,72500.0,27.806,27.8345,27.7988,27.8202,72500.0
2011-11-14 10:25:00,38.99,39.05,38.98,39.03,63000.0,27.8131,27.8559,27.806,27.8416,63000.0
2011-11-14 10:30:00,39.03,39.03,38.96,38.98,88400.0,27.8416,27.8416,27.7917,27.806,88400.0
2011-11-14 10:35:00,38.97,38.99,38.96,38.98,34600.0,27.7988,27.8131,27.7917,27.806,34600.0
2011-11-14 10:40:00,38.97,38.98,38.94,38.97,91100.0,27.7988,27.806,27.7774,27.7988,91100.0
2011-11-14 10:45:00,38.96,38.97,38.85,38.94,166000.0,27.7917,27.7988,27.7132,27.7774,166000.0
2011-11-14 10:50:00,38.92,38.97,38.88,38.93,168200.0,27.7632,27.7988,27.7346,27.7703,168200.0
2011-11-14 10:55:00,38.93,38.94,38.89,38.9,101100.0,27.7703,27.7774,27.7418,27.7489,101100.0
2011-11-14 11:00:00,38.9,38.94,38.9,38.94,85600.0,27.7489,27.7774,27.7489,27.7774,85600.0
2011-11-14 11:05:00,38.94,38.94,38.9,38.9,73800.0,27.7774,27.7774,27.7489,27.7489,73800.0
2011-11-14 11:10:00,38.91,38.92,38.82,38.84,114000.0,27.756,27.7632,27.6918,27.7061,114000.0
2011-11-14 11:15:00,38.84,38.9,38.84,38.87,33500.0,27.7061,27.7489,27.7061,27.7275,33500.0
2011-11-14 11:20:00,38.87,38.9,38.79,38.9,145100.0,27.7275,27.7489,27.6704,27.7489,145100.0
2011-11-14 11:25:00,38.9,38.91,38.85,38.85,91800.0,27.7489,27.756,27.7132,27.7132,91800.0
2011-11-14 11:30:00,38.85,38.94,38.85,38.93,40100.0,27.7132,27.7774,27.7132,27.7703,40100.0
2011-11-14 11:35:00,38.93,38.97,38.91,38.93,44800.0,27.7703,27.7988,27.756,27.7703,44800.0
2011-11-14 11:40:00,38.93,38.93,38.83,38.83,81500.0,27.7703,27.7703,27.699,27.699,81500.0
2011-11-14 11:45:00,38.83,38.85,38.8,38.81,78000.0,27.699,27.7132,27.6776,27.6847,78000.0
2011-11-14 11:50:00,38.82,38.82,38.7,38.73,165300.0,27.6918,27.6918,27.6062,27.6276,165300.0
2011-11-14 11:55:00,38.73,38.75,38.7,38.74,50100.0,27.6276,27.6419,27.6062,27.6348,50100.0
2011-11-14 12:00:00,38.74,38.77,38.73,38.74,43800.0,27.6348,27.6562,27.6276,27.6348,43800.0
2011-11-14 12:05:00,38.73,38.77,38.72,38.76,38900.0,27.6276,27.6562,27.6205,27.649,38900.0
2011-11-14 12:10:00,38.76,38.83,38.76,38.81,44400.0,27.649,27.699,27.649,27.6847,44400.0
2011-11-14 12:15:00,38.8,38.8,38.72,38.72,81300.0,27.6776,27.6776,27.6205,27.6205,81300.0
2011-11-14 12:20:00,38.73,38.73,38.63,38.66,144200.0,27.6276,27.6276,27.5563,27.5777,144200.0
2011-11-14 12:25:00,38.67,38.67,38.61,38.64,87400.0,27.5848,27.5848,27.542,27.5634,87400.0
2011-11-14 12:30:00,38.64,38.68,38.64,38.65,78600.0,27.5634,27.592,27.5634,27.5706,78600.0
2011-11-14 12:35:00,38.65,38.66,38.61,38.64,98900.0,27.5706,27.5777,27.542,27.5634,98900.0
2011-11-14 12:40:00,38.65,38.66,38.63,38.64,61900.0,27.5706,27.5777,27.5563,27.5634,61900.0
2011-11-14 12:45:00,38.64,38.67,38.63,38.67,40300.0,27.5634,27.5848,27.5563,27.5848,40300.0
2011-11-14 12:50:00,38.67,38.71,38.67,38.67,29900.0,27.5848,27.6134,27.5848,27.5848,29900.0
2011-11-14 12:55:00,38.67,38.7,38.65,38.7,51100.0,27.5848,27.6062,27.5706,27.6062,51100.0
2011-11-14 13:00:00,38.69,38.7,38.66,38.68,16000.0,27.5991,27.6062,27.5777,27.592,16000.0
2011-11-14 13:05:00,38.69,38.7,38.68,38.69,12000.0,27.5991,27.6062,27.592,27.5991,12000.0
2011-11-14 13:10:00,38.7,38.72,38.68,38.72,22000.0,27.6062,27.6205,27.592,27.6205,22000.0
2011-11-14 13:15:00,38.72,38.73,38.69,38.73,31300.0,27.6205,27.6276,27.5991,27.6276,31300.0
2011-11-14 13:20:00,38.74,38.75,38.73,38.75,19900.0,27.6348,27.6419,27.6276,27.6419,19900.0
2011-11-14 13:25:00,38.75,38.8,38.74,38.78,31700.0,27.6419,27.6776,27.6348,27.6633,31700.0
2011-11-14 13:30:00,38.79,38.79,38.76,38.76,20300.0,27.6704,27.6704,27.649,27.649,20300.0
2011-11-14 13:35:00,38.76,38.79,38.75,38.78,24300.0,27.649,27.6704,27.6419,27.6633,24300.0
2011-11-14 13:40:00,38.78,38.81,38.77,38.81,29100.0,27.6633,27.6847,27.6562,27.6847,29100.0
2011-11-14 13:45:00,38.81,38.81,38.77,38.78,32600.0,27.6847,27.6847,27.6562,27.6633,32600.0
2011-11-14 13:50:00,38.78,38.79,38.76,38.76,27100.0,27.6633,27.6704,27.649,27.649,27100.0
2011-11-14 13:55:00,38.77,38.78,38.74,38.77,15100.0,27.6562,27.6633,27.6348,27.6562,15100.0
2011-11-14 14:00:00,38.76,38.77,38.73,38.77,16300.0,27.649,27.6562,27.6276,27.6562,16300.0
2011-11-14 14:05:00,38.77,38.78,38.74,38.75,33100.0,27.6562,27.6633,27.6348,27.6419,33100.0
2011-11-14 14:10:00,38.76,38.81,38.76,38.78,31500.0,27.649,27.6847,27.649,27.6633,31500.0
2011-11-14 14:15:00,38.78,38.78,38.72,38.73,23800.0,27.6633,27.6633,27.6205,27.6276,23800.0
2011-11-14 14:20:00,38.73,38.74,38.71,38.72,25600.0,27.6276,27.6348,27.6134,27.6205,25600.0
2011-11-14 14:25:00,38.72,38.73,38.67,38.67,62700.0,27.6205,27.6276,27.5848,27.5848,62700.0
2011-11-14 14:30:00,38.67,38.68,38.64,38.64,48600.0,27.5848,27.592,27.5634,27.5634,48600.0
2011-11-14 14:35:00,38.65,38.65,38.64,38.64,22300.0,27.5706,27.5706,27.5634,27.5634,22300.0
2011-11-14 14:40:00,38.64,38.66,38.61,38.66,70900.0,27.5634,27.5777,27.542,27.5777,70900.0
2011-11-14 14:45:00,38.66,38.67,38.64,38.67,58700.0,27.5777,27.5848,27.5634,27.5848,58700.0
2011-11-14 14:50:00,38.66,38.68,38.64,38.68,69300.0,27.5777,27.592,27.5634,27.592,69300.0
2011-11-14 14:55:00,38.67,38.67,38.6,38.61,108000.0,27.5848,27.5848,27.5349,27.542,108000.0
2011-11-14 15:00:00,38.62,38.68,38.61,38.66,75200.0,27.5492,27.592,27.542,27.5777,75200.0
2011-11-14 15:05:00,38.66,38.67,38.64,38.64,42200.0,27.5777,27.5848,27.5634,27.5634,42200.0
2011-11-14 15:10:00,38.65,38.68,38.62,38.62,145300.0,27.5706,27.592,27.5492,27.5492,145300.0
2011-11-14 15:15:00,38.62,38.65,38.58,38.64,189500.0,27.5492,27.5706,27.5206,27.5634,189500.0
2011-11-14 15:20:00,38.64,38.68,38.62,38.67,132100.0,27.5634,27.592,27.5492,27.5848,132100.0
2011-11-14 15:25:00,38.67,38.71,38.67,38.69,109100.0,27.5848,27.6134,27.5848,27.5991,109100.0
2011-11-14 15:30:00,38.69,38.73,38.68,38.68,101700.0,27.5991,27.6276,27.592,27.592,101700.0
2011-11-14 15:35:00,38.68,38.73,38.65,38.73,141800.0,27.592,27.6276,27.5706,27.6276,141800.0
2011-11-14 15:40:00,38.73,38.78,38.72,38.76,137800.0,27.6276,27.6633,27.6205,27.649,137800.0
2011-11-14 15:45:00,38.77,38.8,38.74,38.8,374800.0,27.6562,27.6776,27.6348,27.6776,374800.0
2011-11-14 15:50:00,38.79,38.84,38.76,38.84,272700.0,27.6704,27.7061,27.649,27.7061,272700.0
2011-11-14 15:55:00,38.84,38.84,38.76,38.78,632100.0,27.7061,27.7061,27.649,27.6633,632100.0
2011-11-15 09:30:00,38.83,38.88,38.7,38.74,90700.0,27.699,27.7346,27.6062,27.6348,90700.0
2011-11-15 09:35:00,38.74,38.88,38.69,38.87,55600.0,27.6348,27.7346,27.5991,27.7275,55600.0
2011-11-15 09:40:00,38.87,38.91,38.81,38.89,99600.0,27.7275,27.756,27.6847,27.7418,99600.0
2011-11-15 09:45:00,38.9,39.05,38.9,38.99,130100.0,27.7489,27.8559,27.7489,27.8131,130100.0
2011-11-15 09:50:00,39.0,39.0,38.85,38.96,75600.0,27.8202,27.8202,27.7132,27.7917,75600.0
2011-11-15 09:55:00,38.96,39.02,38.95,38.99,54200.0,27.7917,27.8345,27.7846,27.8131,54200.0
2011-11-15 10:00:00,38.99,39.0,38.86,38.88,61700.0,27.8131,27.8202,27.7204,27.7346,61700.0
2011-11-15 10:05:00,38.87,39.0,38.87,38.98,104300.0,27.7275,27.8202,27.7275,27.806,104300.0
2011-11-15 10:10:00,38.98,39.0,38.84,38.87,158500.0,27.806,27.8202,27.7061,27.7275,158500.0
2011-11-15 10:15:00,38.87,38.95,38.85,38.85,90900.0,27.7275,27.7846,27.7132,27.7132,90900.0
2011-11-15 10:20:00,38.87,38.91,38.83,38.84,70500.0,27.7275,27.756,27.699,27.7061,70500.0
2011-11-15 10:25:00,38.85,38.91,38.84,38.89,60000.0,27.7132,27.756,27.7061,27.7418,60000.0
2011-11-15 10:30:00,38.89,38.95,38.86,38.9,65400.0,27.7418,27.7846,27.7204,27.7489,65400.0
2011-11-15 10:35:00,38.91,39.02,38.91,38.96,64400.0,27.756,27.8345,27.756,27.7917,64400.0
2011-11-15 10:40:00,38.96,39.05,38.91,39.05,73200.0,27.7917,27.8559,27.756,27.8559,73200.0
2011-11-15 10:45:00,39.05,39.12,39.04,39.09,172100.0,27.8559,27.9058,27.8488,27.8844,172100.0
2011-11-15 10:50:00,39.08,39.11,39.03,39.04,92400.0,27.8773,27.8987,27.8416,27.8488,92400.0
2011-11-15 10:55:00,39.04,39.05,38.98,39.0,85900.0,27.8488,27.8559,27.806,27.8202,85900.0
2011-11-15 11:00:00,39.0,39.0,38.98,39.0,26400.0,27.8202,27.8202,27.806,27.8202,26400.0
2011-11-15 11:05:00,38.99,39.02,38.94,38.99,61000.0,27.8131,27.8345,27.7774,27.8131,61000.0
2011-11-15 11:10:00,38.98,39.02,38.97,39.01,46500.0,27.806,27.8345,27.7988,27.8274,46500.0
2011-11-15 11:15:00,39.0,39.01,38.91,38.92,158600.0,27.8202,27.8274,27.756,27.7632,158600.0
2011-11-15 11:20:00,38.92,38.95,38.91,38.92,42200.0,27.7632,27.7846,27.756,27.7632,42200.0
2011-11-15 11:25:00,38.91,38.96,38.91,38.96,44000.0,27.756,27.7917,27.756,27.7917,44000.0
2011-11-15 11:30:00,38.95,38.97,38.92,38.93,137000.0,27.7846,27.7988,27.7632,27.7703,137000.0
2011-11-15 11:35:00,38.93,38.95,38.85,38.91,97700.0,27.7703,27.7846,27.7132,27.756,97700.0
2011-11-15 11:40:00,38.9,38.92,38.9,38.91,23600.0,27.7489,27.7632,27.7489,27.756,23600.0
2011-11-15 11:45:00,38.92,38.94,38.9,38.93,48000.0,27.7632,27.7774,27.7489,27.7703,48000.0
2011-11-15 11:50:00,38.94,38.97,38.93,38.95,32400.0,27.7774,27.7988,27.7703,27.7846,32400.0
2011-11-15 11:55:00,38.96,38.99,38.88,38.95,76900.0,27.7917,27.8131,27.7346,27.7846,76900.0
2011-11-15 12:00:00,38.95,39.03,38.94,39.02,82600.0,27.7846,27.8416,27.7774,27.8345,82600.0
2011-11-15 12:05:00,39.02,39.06,39.02,39.02,32300.0,27.8345,27.863,27.8345,27.8345,32300.0
2011-11-15 12:10:00,39.02,39.04,39.0,39.04,29200.0,27.8345,27.8488,27.8202,27.8488,29200.0
2011-11-15 12:15:00,39.04,39.07,39.01,39.01,28500.0,27.8488,27.8702,27.8274,27.8274,28500.0
2011-11-15 12:20:00,39.02,39.02,39.0,39.02,26800.0,27.8345,27.8345,27.8202,27.8345,26800.0
2011-11-15 12:25:00,39.02,39.08,39.01,39.07,64100.0,27.8345,27.8773,27.8274,27.8702,64100.0
2011-11-15 12:30:00,39.07,39.15,39.07,39.13,62800.0,27.8702,27.9272,27.8702,27.913,62800.0
2011-11-15 12:35:00,39.13,39.19,39.13,39.15,64300.0,27.913,27.9558,27.913,27.9272,64300.0
2011-11-15 12:40:00,39.15,39.16,39.12,39.13,53000.0,27.9272,27.9344,27.9058,27.913,53000.0
2011-11-15 12:45:00,39.13,39.14,39.12,39.13,74400.0,27.913,27.9201,27.9058,27.913,74400.0
2011-11-15 12:50:00,39.13,39.15,39.12,39.13,15600.0,27.913,27.9272,27.9058,27.913,15600.0
2011-11-15 12:55:00,39.14,39.2,39.13,39.19,67300.0,27.9201,27.9629,27.913,27.9558,67300.0
2011-11-15 13:00:00,39.19,39.24,39.19,39.22,70500.0,27.9558,27.9914,27.9558,27.9772,70500.0
2011-11-15 13:05:00,39.22,39.22,39.17,39.2,52100.0,27.9772,27.9772,27.9415,27.9629,52100.0
2011-11-15 13:10:00,39.2,39.22,39.16,39.16,26900.0,27.9629,27.9772,27.9344,27.9344,26900.0
2011-11-15 13:15:00,39.16,39.19,39.14,39.16,43900.0,27.9344,27.9558,27.9201,27.9344,43900.0
2011-11-15 13:20:00,39.15,39.16,39.11,39.12,36100.0,27.9272,27.9344,27.8987,27.9058,36100.0
2011-11-15 13:25:00,39.11,39.17,39.11,39.16,34900.0,27.8987,27.9415,27.8987,27.9344,34900.0
2011-11-15 13:30:00,39.17,39.21,39.16,39.17,35100.0,27.9415,27.97,27.9344,27.9415,35100.0
2011-11-15 13:35:00,39.16,39.25,39.16,39.23,53400.0,27.9344,27.9986,27.9344,27.9843,53400.0
2011-11-15 13:40:00,39.22,39.25,39.2,39.24,34400.0,27.9772,27.9986,27.9629,27.9914,34400.0
2011-11-15 13:45:00,39.24,39.25,39.19,39.2,50900.0,27.9914,27.9986,27.9558,27.9629,50900.0
2011-11-15 13:50:00,39.21,39.25,39.21,39.22,45400.0,27.97,27.9986,27.97,27.9772,45400.0
2011-11-15 13:55:00,39.22,39.24,39.21,39.23,34700.0,27.9772,27.9914,27.97,27.9843,34700.0
2011-11-15 14:00:00,39.23,39.23,39.17,39.17,79100.0,27.9843,27.9843,27.9415,27.9415,79100.0
2011-11-15 14:05:00,39.16,39.17,39.12,39.12,135700.0,27.9344,27.9415,27.9058,27.9058,135700.0
2011-11-15 14:10:00,39.12,39.13,39.08,39.1,208100.0,27.9058,27.913,27.8773,27.8916,208100.0
2011-11-15 14:15:00,39.09,39.1,39.06,39.08,203600.0,27.8844,27.8916,27.863,27.8773,203600.0
2011-11-15 14:20:00,39.08,39.12,39.06,39.1,72100.0,27.8773,27.9058,27.863,27.8916,72100.0
2011-11-15 14:25:00,39.09,39.11,39.06,39.09,42600.0,27.8844,27.8987,27.863,27.8844,42600.0
2011-11-15 14:30:00,39.1,39.12,39.08,39.1,60600.0,27.8916,27.9058,27.8773,27.8916,60600.0
2011-11-15 14:35:00,39.1,39.11,39.05,39.06,85900.0,27.8916,27.8987,27.8559,27.863,85900.0
2011-11-15 14:40:00,39.06,39.08,39.03,39.05,63200.0,27.863,27.8773,27.8416,27.8559,63200.0
2011-11-15 14:45:00,39.05,39.1,39.04,39.07,54200.0,27.8559,27.8916,27.8488,27.8702,54200.0
2011-11-15 14:50:00,39.07,39.13,39.06,39.11,58900.0,27.8702,27.913,27.863,27.8987,58900.0
2011-11-15 14:55:00,39.11,39.12,39.07,39.07,56700.0,27.8987,27.9058,27.8702,27.8702,56700.0
2011-11-15 15:00:00,39.07,39.13,39.07,39.11,138400.0,27.8702,27.913,27.8702,27.8987,138400.0
2011-11-15 15:05:00,39.12,39.15,39.11,39.12,89700.0,27.9058,27.9272,27.8987,27.9058,89700.0
2011-11-15 15:10:00,39.12,39.14,39.11,39.12,86500.0,27.9058,27.9201,27.8987,27.9058,86500.0
2011-11-15 15:15:00,39.12,39.13,39.07,39.09,48300.0,27.9058,27.913,27.8702,27.8844,48300.0
2011-11-15 15:20:00,39.08,39.11,39.07,39.09,101500.0,27.8773,27.8987,27.8702,27.8844,101500.0
2011-11-15 15:25:00,39.1,39.11,39.08,39.09,127000.0,27.8916,27.8987,27.8773,27.8844,127000.0
2011-11-15 15:30:00,39.1,39.11,39.07,39.07,87100.0,27.8916,27.8987,27.8702,27.8702,87100.0
2011-11-15 15:35:00,39.06,39.07,39.01,39.02,222100.0,27.863,27.8702,27.8274,27.8345,222100.0
2011-11-15 15:40:00,39.01,39.07,39.0,39.07,264600.0,27.8274,27.8702,27.8202,27.8702,264600.0
2011-11-15 15:45:00,39.07,39.12,39.03,39.1,162100.0,27.8702,27.9058,27.8416,27.8916,162100.0
2011-11-15 15:50:00,39.1,39.1,39.05,39.05,160200.0,27.8916,27.8916,27.8559,27.8559,160200.0
2011-11-15 15:55:00,39.05,39.06,38.95,38.96,451800.0,27.8559,27.863,27.7846,27.7917,451800.0
2011-11-16 09:30:00,38.58,38.74,38.48,38.58,179800.0,27.5206,27.6348,27.4493,27.5206,179800.0
2011-11-16 09:35:00,38.58,38.73,38.57,38.7,123200.0,27.5206,27.6276,27.5135,27.6062,123200.0
2011-11-16 09:40:00,38.7,38.72,38.65,38.68,101600.0,27.6062,27.6205,27.5706,27.592,101600.0
2011-11-16 09:45:00,38.68,38.7,38.66,38.69,85200.0,27.592,27.6062,27.5777,27.5991,85200.0
2011-11-16 09:50:00,38.69,38.74,38.67,38.73,121800.0,27.5991,27.6348,27.5848,27.6276,121800.0
2011-11-16 09:55:00,38.73,38.74,38.65,38.72,120500.0,27.6276,27.6348,27.5706,27.6205,120500.0
2011-11-16 10:00:00,38.72,38.77,38.68,38.68,105300.0,27.6205,27.6562,27.592,27.592,105300.0
2011-11-16 10:05:00,38.68,38.73,38.65,38.68,65900.0,27.592,27.6276,27.5706,27.592,65900.0
2011-11-16 10:10:00,38.68,38.73,38.62,38.64,75600.0,27.592,27.6276,27.5492,27.5634,75600.0
2011-11-16 10:15:00,38.64,38.73,38.64,38.72,47800.0,27.5634,27.6276,27.5634,27.6205,47800.0
2011-11-16 10:20:00,38.72,38.74,38.67,38.71,79700.0,27.6205,27.6348,27.5848,27.6134,79700.0
2011-11-16 10:25:00,38.72,38.76,38.69,38.71,81800.0,27.6205,27.649,27.5991,27.6134,81800.0
2011-11-16 10:30:00,38.71,38.74,38.66,38.72,129800.0,27.6134,27.6348,27.5777,27.6205,129800.0
2011-11-16 10:35:00,38.72,38.74,38.7,38.73,155900.0,27.6205,27.6348,27.6062,27.6276,155900.0
2011-11-16 10:40:00,38.73,38.78,38.69,38.77,169300.0,27.6276,27.6633,27.5991,27.6562,169300.0
2011-11-16 10:45:00,38.78,38.8,38.77,38.8,60500.0,27.6633,27.6776,27.6562,27.6776,60500.0
2011-11-16 10:50:00,38.8,38.81,38.77,38.79,96800.0,27.6776,27.6847,27.6562,27.6704,96800.0
2011-11-16 10:55:00,38.78,38.79,38.73,38.74,83500.0,27.6633,27.6704,27.6276,27.6348,83500.0
2011-11-16 11:00:00,38.74,38.8,38.74,38.79,107400.0,27.6348,27.6776,27.6348,27.6704,107400.0
2011-11-16 11:05:00,38.8,38.84,38.79,38.84,64700.0,27.6776,27.7061,27.6704,27.7061,64700.0
2011-11-16 11:10:00,38.84,38.84,38.82,38.83,43900.0,27.7061,27.7061,27.6918,27.699,43900.0
2011-11-16 11:15:00,38.83,38.86,38.82,38.85,231300.0,27.699,27.7204,27.6918,27.7132,231300.0
2011-11-16 11:20:00,38.85,38.88,38.84,38.88,92700.0,27.7132,27.7346,27.7061,27.7346,92700.0
2011-11-16 11:25:00,38.88,38.9,38.86,38.87,63800.0,27.7346,27.7489,27.7204,27.7275,63800.0
2011-11-16 11:30:00,38.86,38.88,38.85,38.85,86700.0,27.7204,27.7346,27.7132,27.7132,86700.0
2011-11-16 11:35:00,38.85,38.87,38.82,38.84,84800.0,27.7132,27.7275,27.6918,27.7061,84800.0
2011-11-16 11:40:00,38.84,38.84,38.82,38.83,31900.0,27.7061,27.7061,27.6918,27.699,31900.0
2011-11-16 11:45:00,38.83,38.85,38.79,38.81,122500.0,27.699,27.7132,27.6704,27.6847,122500.0
2011-11-16 11:50:00,38.82,38.83,38.79,38.8,72300.0,27.6918,27.699,27.6704,27.6776,72300.0
2011-11-16 11:55:00,38.8,38.81,38.79,38.79,67700.0,27.6776,27.6847,27.6704,27.6704,67700.0
2011-11-16 12:00:00,38.79,38.8,38.77,38.78,71800.0,27.6704,27.6776,27.6562,27.6633,71800.0
2011-11-16 12:05:00,38.78,38.78,38.73,38.73,68600.0,27.6633,27.6633,27.6276,27.6276,68600.0
2011-11-16 12:10:00,38.73,38.74,38.7,38.71,44500.0,27.6276,27.6348,27.6062,27.6134,44500.0
2011-11-16 12:15:00,38.7,38.72,38.7,38.71,73300.0,27.6062,27.6205,27.6062,27.6134,73300.0
2011-11-16 12:20:00,38.72,38.72,38.71,38.71,27400.0,27.6205,27.6205,27.6134,27.6134,27400.0
2011-11-16 12:25:00,38.71,38.72,38.7,38.72,46100.0,27.6134,27.6205,27.6062,27.6205,46100.0
2011-11-16 12:30:00,38.72,38.72,38.71,38.72,22500.0,27.6205,27.6205,27.6134,27.6205,22500.0
2011-11-16 12:35:00,38.72,38.75,38.71,38.74,94700.0,27.6205,27.6419,27.6134,27.6348,94700.0
2011-11-16 12:40:00,38.74,38.79,38.73,38.76,133900.0,27.6348,27.6704,27.6276,27.649,133900.0
2011-11-16 12:45:00,38.76,38.77,38.7,38.71,55400.0,27.649,27.6562,27.6062,27.6134,55400.0
2011-11-16 12:50:00,38.71,38.72,38.67,38.69,57400.0,27.6134,27.6205,27.5848,27.5991,57400.0
2011-11-16 12:55:00,38.69,38.69,38.68,38.68,34300.0,27.5991,27.5991,27.592,27.592,34300.0
2011-11-16 13:00:00,38.69,38.72,38.68,38.71,61500.0,27.5991,27.6205,27.592,27.6134,61500.0
2011-11-16 13:05:00,38.71,38.71,38.7,38.7,27200.0,27.6134,27.6134,27.6062,27.6062,27200.0
2011-11-16 13:10:00,38.7,38.72,38.69,38.71,97600.0,27.6062,27.6205,27.5991,27.6134,97600.0
2011-11-16 13:15:00,38.72,38.77,38.69,38.76,101400.0,27.6205,27.6562,27.5991,27.649,101400.0
2011-11-16 13:20:00,38.77,38.81,38.77,38.8,40400.0,27.6562,27.6847,27.6562,27.6776,40400.0
2011-11-16 13:25:00,38.79,38.81,38.77,38.8,178900.0,27.6704,27.6847,27.6562,27.6776,178900.0
2011-11-16 13:30:00,38.81,38.83,38.8,38.83,32500.0,27.6847,27.699,27.6776,27.699,32500.0
2011-11-16 13:35:00,38.83,38.85,38.81,38.84,62000.0,27.699,27.7132,27.6847,27.7061,62000.0
2011-11-16 13:40:00,38.84,38.92,38.84,38.91,60100.0,27.7061,27.7632,27.7061,27.756,60100.0
2011-11-16 13:45:00,38.91,38.93,38.89,38.92,89600.0,27.756,27.7703,27.7418,27.7632,89600.0
2011-11-16 13:50:00,38.93,39.02,38.93,39.01,198500.0,27.7703,27.8345,27.7703,27.8274,198500.0
2011-11-16 13:55:00,39.0,39.02,38.94,38.94,101000.0,27.8202,27.8345,27.7774,27.7774,101000.0
2011-11-16 14:00:00,38.95,38.99,38.93,38.98,81100.0,27.7846,27.8131,27.7703,27.806,81100.0
2011-11-16 14:05:00,38.98,39.03,38.97,39.0,200300.0,27.806,27.8416,27.7988,27.8202,200300.0
2011-11-16 14:10:00,39.01,39.02,38.98,38.98,81600.0,27.8274,27.8345,27.806,27.806,81600.0
2011-11-16 14:15:00,38.98,39.0,38.96,38.96,228500.0,27.806,27.8202,27.7917,27.7917,228500.0
2011-11-16 14:20:00,38.95,38.96,38.92,38.94,57400.0,27.7846,27.7917,27.7632,27.7774,57400.0
2011-11-16 14:25:00,38.93,38.93,38.87,38.87,37900.0,27.7703,27.7703,27.7275,27.7275,37900.0
2011-11-16 14:30:00,38.87,38.9,38.84,38.9,80700.0,27.7275,27.7489,27.7061,27.7489,80700.0
2011-11-16 14:35:00,38.9,38.94,38.89,38.94,79500.0,27.7489,27.7774,27.7418,27.7774,79500.0
2011-11-16 14:40:00,38.93,38.94,38.9,38.91,58900.0,27.7703,27.7774,27.7489,27.756,58900.0
2011-11-16 14:45:00,38.91,38.91,38.88,38.88,109100.0,27.756,27.756,27.7346,27.7346,109100.0
2011-11-16 14:50:00,38.89,38.91,38.87,38.88,205200.0,27.7418,27.756,27.7275,27.7346,205200.0
2011-11-16 14:55:00,38.88,38.9,38.81,38.86,144000.0,27.7346,27.7489,27.6847,27.7204,144000.0
2011-11-16 15:00:00,38.87,38.87,38.8,38.83,47300.0,27.7275,27.7275,27.6776,27.699,47300.0
2011-11-16 15:05:00,38.82,38.87,38.82,38.85,28700.0,27.6918,27.7275,27.6918,27.7132,28700.0
2011-11-16 15:10:00,38.85,38.88,38.77,38.8,70400.0,27.7132,27.7346,27.6562,27.6776,70400.0
2011-11-16 15:15:00,38.79,38.79,38.68,38.71,106700.0,27.6704,27.6704,27.592,27.6134,106700.0
2011-11-16 15:20:00,38.71,38.73,38.66,38.72,115200.0,27.6134,27.6276,27.5777,27.6205,115200.0
2011-11-16 15:25:00,38.72,38.73,38.66,38.68,124400.0,27.6205,27.6276,27.5777,27.592,124400.0
2011-11-16 15:30:00,38.69,38.69,38.55,38.56,207300.0,27.5991,27.5991,27.4992,27.5064,207300.0
2011-11-16 15:35:00,38.56,38.63,38.53,38.63,215800.0,27.5064,27.5563,27.485,27.5563,215800.0
2011-11-16 15:40:00,38.62,38.63,38.55,38.59,173600.0,27.5492,27.5563,27.4992,27.5278,173600.0
2011-11-16 15:45:00,38.58,38.65,38.57,38.59,232300.0,27.5206,27.5706,27.5135,27.5278,232300.0
2011-11-16 15:50:00,38.59,38.59,38.44,38.52,279100.0,27.5278,27.5278,27.4208,27.4778,279100.0
2011-11-16 15:55:00,38.51,38.52,38.44,38.49,739500.0,27.4707,27.4778,27.4208,27.4564,739500.0
2011-11-17 09:30:00,38.34,38.54,38.34,38.47,112600.0,27.3494,27.4921,27.3494,27.4422,112600.0
2011-11-17 09:35:00,38.47,38.55,38.46,38.48,79200.0,27.4422,27.4992,27.435,27.4493,79200.0
2011-11-17 09:40:00,38.48,38.56,38.43,38.48,133800.0,27.4493,27.5064,27.4136,27.4493,133800.0
2011-11-17 09:45:00,38.47,38.6,38.45,38.52,179900.0,27.4422,27.5349,27.4279,27.4778,179900.0
2011-11-17 09:50:00,38.53,38.68,38.52,38.65,78900.0,27.485,27.592,27.4778,27.5706,78900.0
2011-11-17 09:55:00,38.66,38.78,38.63,38.73,185900.0,27.5777,27.6633,27.5563,27.6276,185900.0
2011-11-17 10:00:00,38.72,38.72,38.55,38.62,115800.0,27.6205,27.6205,27.4992,27.5492,115800.0
2011-11-17 10:05:00,38.62,38.7,38.55,38.7,112100.0,27.5492,27.6062,27.4992,27.6062,112100.0
2011-11-17 10:10:00,38.69,38.72,38.64,38.64,122100.0,27.5991,27.6205,27.5634,27.5634,122100.0
2011-11-17 10:15:00,38.65,38.7,38.61,38.63,79200.0,27.5706,27.6062,27.542,27.5563,79200.0
2011-11-17 10:20:00,38.64,38.71,38.63,38.68,64100.0,27.5634,27.6134,27.5563,27.592,64100.0
2011-11-17 10:25:00,38.68,38.75,38.65,38.75,82900.0,27.592,27.6419,27.5706,27.6419,82900.0
2011-11-17 10:30:00,38.74,38.84,38.64,38.82,149500.0,27.6348,27.7061,27.5634,27.6918,149500.0
2011-11-17 10:35:00,38.82,38.88,38.81,38.83,63700.0,27.6918,27.7346,27.6847,27.699,63700.0
2011-11-17 10:40:00,38.82,38.82,38.75,38.75,53500.0,27.6918,27.6918,27.6419,27.6419,53500.0
2011-11-17 10:45:00,38.75,38.78,38.71,38.71,32800.0,27.6419,27.6633,27.6134,27.6134,32800.0
2011-11-17 10:50:00,38.72,38.73,38.69,38.73,84900.0,27.6205,27.6276,27.5991,27.6276,84900.0
2011-11-17 10:55:00,38.72,38.76,38.69,38.7,63600.0,27.6205,27.649,27.5991,27.6062,63600.0
2011-11-17 11:00:00,38.69,38.75,38.65,38.66,74600.0,27.5991,27.6419,27.5706,27.5777,74600.0
2011-11-17 11:05:00,38.66,38.66,38.57,38.57,69100.0,27.5777,27.5777,27.5135,27.5135,69100.0
2011-11-17 11:10:00,38.58,38.58,38.54,38.56,92800.0,27.5206,27.5206,27.4921,27.5064,92800.0
2011-11-17 11:15:00,38.55,38.55,38.49,38.52,66300.0,27.4992,27.4992,27.4564,27.4778,66300.0
2011-11-17 11:20:00,38.53,38.54,38.47,38.53,62700.0,27.485,27.4921,27.4422,27.485,62700.0
2011-11-17 11:25:00,38.54,38.57,38.5,38.51,81800.0,27.4921,27.5135,27.4636,27.4707,81800.0
2011-11-17 11:30:00,38.52,38.59,38.5,38.56,90600.0,27.4778,27.5278,27.4636,27.5064,90600.0
2011-11-17 11:35:00,38.56,38.62,38.52,38.62,43400.0,27.5064,27.5492,27.4778,27.5492,43400.0
2011-11-17 11:40:00,38.61,38.64,38.59,38.6,39400.0,27.542,27.5634,27.5278,27.5349,39400.0
2011-11-17 11:45:00,38.6,38.64,38.6,38.61,81600.0,27.5349,27.5634,27.5349,27.542,81600.0
2011-11-17 11:50:00,38.61,38.66,38.59,38.63,32200.0,27.542,27.5777,27.5278,27.5563,32200.0
2011-11-17 11:55:00,38.63,38.65,38.58,38.63,47000.0,27.5563,27.5706,27.5206,27.5563,47000.0
2011-11-17 12:00:00,38.63,38.66,38.6,38.61,39100.0,27.5563,27.5777,27.5349,27.542,39100.0
2011-11-17 12:05:00,38.62,38.62,38.52,38.55,69400.0,27.5492,27.5492,27.4778,27.4992,69400.0
2011-11-17 12:10:00,38.55,38.56,38.52,38.53,51200.0,27.4992,27.5064,27.4778,27.485,51200.0
2011-11-17 12:15:00,38.53,38.57,38.52,38.57,21300.0,27.485,27.5135,27.4778,27.5135,21300.0
2011-11-17 12:20:00,38.57,38.57,38.52,38.53,37700.0,27.5135,27.5135,27.4778,27.485,37700.0
2011-11-17 12:25:00,38.53,38.53,38.47,38.48,55500.0,27.485,27.485,27.4422,27.4493,55500.0
2011-11-17 12:30:00,38.47,38.47,38.32,38.35,187900.0,27.4422,27.4422,27.3352,27.3566,187900.0
2011-11-17 12:35:00,38.35,38.38,38.21,38.29,211400.0,27.3566,27.378,27.2567,27.3138,211400.0
2011-11-17 12:40:00,38.29,38.39,38.15,38.38,205700.0,27.3138,27.3851,27.2139,27.378,205700.0
2011-11-17 12:45:00,38.39,38.41,38.36,38.37,79800.0,27.3851,27.3994,27.3637,27.3708,79800.0
2011-11-17 12:50:00,38.38,38.43,38.36,38.39,82000.0,27.378,27.4136,27.3637,27.3851,82000.0
2011-11-17 12:55:00,38.39,38.39,38.33,38.35,90700.0,27.3851,27.3851,27.3423,27.3566,90700.0
2011-11-17 13:00:00,38.35,38.36,38.3,38.3,125300.0,27.3566,27.3637,27.3209,27.3209,125300.0
2011-11-17 13:05:00,38.3,38.36,38.3,38.3,75300.0,27.3209,27.3637,27.3209,27.3209,75300.0
2011-11-17 13:10:00,38.3,38.35,38.26,38.33,85200.0,27.3209,27.3566,27.2924,27.3423,85200.0
2011-11-17 13:15:00,38.33,38.38,38.3,38.36,71500.0,27.3423,27.378,27.3209,27.3637,71500.0
2011-11-17 13:20:00,38.37,38.39,38.31,38.37,108100.0,27.3708,27.3851,27.328,27.3708,108100.0
2011-11-17 13:25:00,38.36,38.36,38.3,38.3,107300.0,27.3637,27.3637,27.3209,27.3209,107300.0
2011-11-17 13:30:00,38.3,38.33,38.27,38.29,113100.0,27.3209,27.3423,27.2995,27.3138,113100.0
2011-11-17 13:35:00,38.28,38.32,38.27,38.29,73100.0,27.3066,27.3352,27.2995,27.3138,73100.0
2011-11-17 13:40:00,38.28,38.32,38.25,38.28,125700.0,27.3066,27.3352,27.2852,27.3066,125700.0
2011-11-17 13:45:00,38.28,38.28,38.24,38.24,94700.0,27.3066,27.3066,27.2781,27.2781,94700.0
2011-11-17 13:50:00,38.24,38.25,38.15,38.21,220500.0,27.2781,27.2852,27.2139,27.2567,220500.0
2011-11-17 13:55:00,38.22,38.33,38.22,38.31,85800.0,27.2638,27.3423,27.2638,27.328,85800.0
2011-11-17 14:00:00,38.3,38.3,38.24,38.28,49700.0,27.3209,27.3209,27.2781,27.3066,49700.0
2011-11-17 14:05:00,38.26,38.34,38.26,38.3,75400.0,27.2924,27.3494,27.2924,27.3209,75400.0
2011-11-17 14:10:00,38.3,38.3,38.27,38.27,156900.0,27.3209,27.3209,27.2995,27.2995,156900.0
2011-11-17 14:15:00,38.28,38.28,38.22,38.27,68700.0,27.3066,27.3066,27.2638,27.2995,68700.0
2011-11-17 14:20:00,38.26,38.29,38.23,38.23,75500.0,27.2924,27.3138,27.271,27.271,75500.0
2011-11-17 14:25:00,38.23,38.27,38.17,38.27,78900.0,27.271,27.2995,27.2282,27.2995,78900.0
2011-11-17 14:30:00,38.26,38.3,38.23,38.25,85400.0,27.2924,27.3209,27.271,27.2852,85400.0
2011-11-17 14:35:00,38.24,38.25,38.18,38.21,145500.0,27.2781,27.2852,27.2353,27.2567,145500.0
2011-11-17 14:40:00,38.2,38.28,38.2,38.28,55600.0,27.2496,27.3066,27.2496,27.3066,55600.0
2011-11-17 14:45:00,38.28,38.34,38.28,38.3,74500.0,27.3066,27.3494,27.3066,27.3209,74500.0
2011-11-17 14:50:00,38.3,38.35,38.29,38.32,67700.0,27.3209,27.3566,27.3138,27.3352,67700.0
2011-11-17 14:55:00,38.33,38.36,38.32,38.35,58600.0,27.3423,27.3637,27.3352,27.3566,58600.0
2011-11-17 15:00:00,38.34,38.37,38.29,38.29,112600.0,27.3494,27.3708,27.3138,27.3138,112600.0
2011-11-17 15:05:00,38.3,38.31,38.25,38.25,108200.0,27.3209,27.328,27.2852,27.2852,108200.0
2011-11-17 15:10:00,38.25,38.27,38.2,38.24,122800.0,27.2852,27.2995,27.2496,27.2781,122800.0
2011-11-17 15:15:00,38.25,38.27,38.21,38.22,49200.0,27.2852,27.2995,27.2567,27.2638,49200.0
2011-11-17 15:20:00,38.22,38.34,38.22,38.31,128000.0,27.2638,27.3494,27.2638,27.328,128000.0
2011-11-17 15:25:00,38.31,38.38,38.31,38.35,186700.0,27.328,27.378,27.328,27.3566,186700.0
2011-11-17 15:30:00,38.35,38.38,38.31,38.32,226600.0,27.3566,27.378,27.328,27.3352,226600.0
2011-11-17 15:35:00,38.31,38.34,38.28,38.3,197100.0,27.328,27.3494,27.3066,27.3209,197100.0
2011-11-17 15:40:00,38.3,38.33,38.26,38.32,369400.0,27.3209,27.3423,27.2924,27.3352,369400.0
2011-11-17 15:45:00,38.32,38.48,38.3,38.41,335200.0,27.3352,27.4493,27.3209,27.3994,335200.0
2011-11-17 15:50:00,38.41,38.42,38.32,38.36,241400.0,27.3994,27.4065,27.3352,27.3637,241400.0
2011-11-17 15:55:00,38.37,38.51,38.32,38.49,598100.0,27.3708,27.4707,27.3352,27.4564,598100.0
2011-11-18 09:30:00,38.54,38.62,38.52,38.58,881000.0,27.4921,27.5492,27.4778,27.5206,881000.0
2011-11-18 09:35:00,38.59,38.6,38.46,38.55,81400.0,27.5278,27.5349,27.435,27.4992,81400.0
2011-11-18 09:40:00,38.55,38.58,38.38,38.45,163000.0,27.4992,27.5206,27.378,27.4279,163000.0
2011-11-18 09:45:00,38.44,38.44,38.3,38.4,112600.0,27.4208,27.4208,27.3209,27.3922,112600.0
2011-11-18 09:50:00,38.41,38.46,38.32,38.41,131900.0,27.3994,27.435,27.3352,27.3994,131900.0
2011-11-18 09:55:00,38.41,38.45,38.33,38.43,229000.0,27.3994,27.4279,27.3423,27.4136,229000.0
2011-11-18 10:00:00,38.42,38.43,38.27,38.32,121200.0,27.4065,27.4136,27.2995,27.3352,121200.0
2011-11-18 10:05:00,38.32,38.36,38.17,38.2,142400.0,27.3352,27.3637,27.2282,27.2496,142400.0
2011-11-18 10:10:00,38.2,38.26,38.17,38.23,95500.0,27.2496,27.2924,27.2282,27.271,95500.0
2011-11-18 10:15:00,38.24,38.25,38.14,38.21,151600.0,27.2781,27.2852,27.2068,27.2567,151600.0
2011-11-18 10:20:00,38.2,38.21,38.1,38.12,102900.0,27.2496,27.2567,27.1782,27.1925,102900.0
2011-11-18 10:25:00,38.12,38.25,38.07,38.24,106100.0,27.1925,27.2852,27.1568,27.2781,106100.0
2011-11-18 10:30:00,38.24,38.37,38.24,38.37,64900.0,27.2781,27.3708,27.2781,27.3708,64900.0
2011-11-18 10:35:00,38.36,38.37,38.3,38.3,114300.0,27.3637,27.3708,27.3209,27.3209,114300.0
2011-11-18 10:40:00,38.3,38.34,38.27,38.28,110700.0,27.3209,27.3494,27.2995,27.3066,110700.0
2011-11-18 10:45:00,38.28,38.35,38.27,38.34,235900.0,27.3066,27.3566,27.2995,27.3494,235900.0
2011-11-18 10:50:00,38.34,38.37,38.29,38.31,109300.0,27.3494,27.3708,27.3138,27.328,109300.0
2011-11-18 10:55:00,38.31,38.31,38.28,38.29,98600.0,27.328,27.328,27.3066,27.3138,98600.0
2011-11-18 11:00:00,38.29,38.31,38.24,38.24,125900.0,27.3138,27.328,27.2781,27.2781,125900.0
2011-11-18 11:05:00,38.25,38.27,38.19,38.19,147600.0,27.2852,27.2995,27.2424,27.2424,147600.0
2011-11-18 11:10:00,38.19,38.21,38.14,38.15,175900.0,27.2424,27.2567,27.2068,27.2139,175900.0
2011-11-18 11:15:00,38.14,38.18,38.12,38.13,87100.0,27.2068,27.2353,27.1925,27.1996,87100.0
2011-11-18 11:20:00,38.13,38.16,38.12,38.15,79500.0,27.1996,27.221,27.1925,27.2139,79500.0
2011-11-18 11:25:00,38.15,38.15,38.06,38.07,179200.0,27.2139,27.2139,27.1497,27.1568,179200.0
2011-11-18 11:30:00,38.07,38.13,38.07,38.11,191100.0,27.1568,27.1996,27.1568,27.1854,191100.0
2011-11-18 11:35:00,38.12,38.17,38.11,38.17,64300.0,27.1925,27.2282,27.1854,27.2282,64300.0
2011-11-18 11:40:00,38.18,38.18,38.13,38.15,130900.0,27.2353,27.2353,27.1996,27.2139,130900.0
2011-11-18 11:45:00,38.15,38.15,38.08,38.09,60300.0,27.2139,27.2139,27.164,27.1711,60300.0
2011-11-18 11:50:00,38.09,38.1,38.05,38.08,69200.0,27.1711,27.1782,27.1426,27.164,69200.0
2011-11-18 11:55:00,38.08,38.08,38.05,38.06,84200.0,27.164,27.164,27.1426,27.1497,84200.0
2011-11-18 12:00:00,38.07,38.07,37.99,38.04,351800.0,27.1568,27.1568,27.0998,27.1354,351800.0
2011-11-18 12:05:00,38.04,38.04,37.95,37.98,189200.0,27.1354,27.1354,27.0712,27.0926,189200.0
2011-11-18 12:10:00,37.98,38.02,37.96,38.0,154900.0,27.0926,27.1212,27.0784,27.1069,154900.0
2011-11-18 12:15:00,38.0,38.03,37.99,38.02,118800.0,27.1069,27.1283,27.0998,27.1212,118800.0
2011-11-18 12:20:00,38.02,38.03,38.0,38.01,112000.0,27.1212,27.1283,27.1069,27.114,112000.0
2011-11-18 12:25:00,38.02,38.15,38.02,38.13,143100.0,27.1212,27.2139,27.1212,27.1996,143100.0
2011-11-18 12:30:00,38.12,38.16,38.12,38.15,43100.0,27.1925,27.221,27.1925,27.2139,43100.0
2011-11-18 12:35:00,38.15,38.2,38.15,38.17,45800.0,27.2139,27.2496,27.2139,27.2282,45800.0
2011-11-18 12:40:00,38.17,38.2,38.14,38.15,181700.0,27.2282,27.2496,27.2068,27.2139,181700.0
2011-11-18 12:45:00,38.15,38.2,38.15,38.19,81300.0,27.2139,27.2496,27.2139,27.2424,81300.0
2011-11-18 12:50:00,38.2,38.2,38.17,38.18,113400.0,27.2496,27.2496,27.2282,27.2353,113400.0
2011-11-18 12:55:00,38.19,38.2,38.17,38.17,44500.0,27.2424,27.2496,27.2282,27.2282,44500.0
2011-11-18 13:00:00,38.18,38.2,38.16,38.19,83800.0,27.2353,27.2496,27.221,27.2424,83800.0
2011-11-18 13:05:00,38.19,38.2,38.17,38.17,63300.0,27.2424,27.2496,27.2282,27.2282,63300.0
2011-11-18 13:10:00,38.17,38.18,38.15,38.16,96500.0,27.2282,27.2353,27.2139,27.221,96500.0
2011-11-18 13:15:00,38.16,38.23,38.16,38.19,93200.0,27.221,27.271,27.221,27.2424,93200.0
2011-11-18 13:20:00,38.19,38.21,38.18,38.2,48300.0,27.2424,27.2567,27.2353,27.2496,48300.0
2011-11-18 13:25:00,38.2,38.21,38.19,38.2,60700.0,27.2496,27.2567,27.2424,27.2496,60700.0
2011-11-18 13:30:00,38.2,38.28,38.2,38.26,67300.0,27.2496,27.3066,27.2496,27.2924,67300.0
2011-11-18 13:35:00,38.27,38.28,38.24,38.25,141300.0,27.2995,27.3066,27.2781,27.2852,141300.0
2011-11-18 13:40:00,38.25,38.26,38.21,38.21,76100.0,27.2852,27.2924,27.2567,27.2567,76100.0
2011-11-18 13:45:00,38.21,38.23,38.2,38.21,331700.0,27.2567,27.271,27.2496,27.2567,331700.0
2011-11-18 13:50:00,38.22,38.24,38.21,38.24,55600.0,27.2638,27.2781,27.2567,27.2781,55600.0
2011-11-18 13:55:00,38.24,38.3,38.24,38.3,69000.0,27.2781,27.3209,27.2781,27.3209,69000.0
2011-11-18 14:00:00,38.3,38.3,38.26,38.27,142000.0,27.3209,27.3209,27.2924,27.2995,142000.0
2011-11-18 14:05:00,38.26,38.27,38.22,38.22,136000.0,27.2924,27.2995,27.2638,27.2638,136000.0
2011-11-18 14:10:00,38.22,38.28,38.22,38.28,178400.0,27.2638,27.3066,27.2638,27.3066,178400.0
2011-11-18 14:15:00,38.27,38.31,38.27,38.27,78400.0,27.2995,27.328,27.2995,27.2995,78400.0
2011-11-18 14:20:00,38.27,38.3,38.21,38.22,113900.0,27.2995,27.3209,27.2567,27.2638,113900.0
2011-11-18 14:25:00,38.21,38.24,38.2,38.22,76800.0,27.2567,27.2781,27.2496,27.2638,76800.0
2011-11-18 14:30:00,38.23,38.25,38.23,38.25,55800.0,27.271,27.2852,27.271,27.2852,55800.0
2011-11-18 14:35:00,38.25,38.33,38.25,38.3,85400.0,27.2852,27.3423,27.2852,27.3209,85400.0
2011-11-18 14:40:00,38.3,38.33,38.29,38.33,32000.0,27.3209,27.3423,27.3138,27.3423,32000.0
2011-11-18 14:45:00,38.33,38.35,38.3,38.3,91400.0,27.3423,27.3566,27.3209,27.3209,91400.0
2011-11-18 14:50:00,38.3,38.32,38.26,38.32,94600.0,27.3209,27.3352,27.2924,27.3352,94600.0
2011-11-18 14:55:00,38.32,38.32,38.25,38.28,105700.0,27.3352,27.3352,27.2852,27.3066,105700.0
2011-11-18 15:00:00,38.27,38.3,38.24,38.27,74400.0,27.2995,27.3209,27.2781,27.2995,74400.0
2011-11-18 15:05:00,38.27,38.3,38.25,38.29,79800.0,27.2995,27.3209,27.2852,27.3138,79800.0
2011-11-18 15:10:00,38.29,38.31,38.27,38.27,65400.0,27.3138,27.328,27.2995,27.2995,65400.0
2011-11-18 15:15:00,38.28,38.28,38.25,38.27,70500.0,27.3066,27.3066,27.2852,27.2995,70500.0
2011-11-18 15:20:00,38.27,38.31,38.26,38.3,105200.0,27.2995,27.328,27.2924,27.3209,105200.0
2011-11-18 15:25:00,38.31,38.31,38.2,38.22,153400.0,27.328,27.328,27.2496,27.2638,153400.0
2011-11-18 15:30:00,38.21,38.22,38.18,38.21,146700.0,27.2567,27.2638,27.2353,27.2567,146700.0
2011-11-18 15:35:00,38.2,38.23,38.18,38.19,135400.0,27.2496,27.271,27.2353,27.2424,135400.0
2011-11-18 15:40:00,38.19,38.2,38.15,38.18,220600.0,27.2424,27.2496,27.2139,27.2353,220600.0
2011-11-18 15:45:00,38.18,38.21,38.17,38.19,235200.0,27.2353,27.2567,27.2282,27.2424,235200.0
2011-11-18 15:50:00,38.18,38.2,38.16,38.16,321000.0,27.2353,27.2496,27.221,27.221,321000.0
2011-11-18 15:55:00,38.17,38.17,38.13,38.15,588900.0,27.2282,27.2282,27.1996,27.2139,588900.0
2011-11-21 09:30:00,37.78,38.08,37.62,38.07,257900.0,26.95,27.164,26.8358,27.1568,257900.0
2011-11-21 09:35:00,38.06,38.15,38.01,38.04,250600.0,27.1497,27.2139,27.114,27.1354,250600.0
2011-11-21 09:40:00,38.04,38.04,37.94,37.98,127400.0,27.1354,27.1354,27.0641,27.0926,127400.0
2011-11-21 09:45:00,37.98,38.01,37.92,37.93,90100.0,27.0926,27.114,27.0498,27.057,90100.0
2011-11-21 09:50:00,37.93,37.93,37.83,37.91,93700.0,27.057,27.057,26.9856,27.0427,93700.0
2011-11-21 09:55:00,37.9,37.96,37.88,37.9,77000.0,27.0356,27.0784,27.0213,27.0356,77000.0
2011-11-21 10:00:00,37.9,37.94,37.88,37.91,92400.0,27.0356,27.0641,27.0213,27.0427,92400.0
2011-11-21 10:05:00,37.9,37.9,37.81,37.84,85700.0,27.0356,27.0356,26.9714,26.9928,85700.0
2011-11-21 10:10:00,37.83,37.86,37.81,37.85,68200.0,26.9856,27.007,26.9714,26.9999,68200.0
2011-11-21 10:15:00,37.85,37.87,37.79,37.82,88500.0,26.9999,27.0142,26.9571,26.9785,88500.0
2011-11-21 10:20:00,37.82,37.86,37.8,37.86,62800.0,26.9785,27.007,26.9642,27.007,62800.0
2011-11-21 10:25:00,37.86,37.94,37.85,37.93,102800.0,27.007,27.0641,26.9999,27.057,102800.0
2011-11-21 10:30:00,37.94,37.95,37.91,37.94,123600.0,27.0641,27.0712,27.0427,27.0641,123600.0
2011-11-21 10:35:00,37.94,37.98,37.93,37.98,109600.0,27.0641,27.0926,27.057,27.0926,109600.0
2011-11-21 10:40:00,37.97,38.0,37.96,38.0,88800.0,27.0855,27.1069,27.0784,27.1069,88800.0
2011-11-21 10:45:00,38.0,38.03,37.99,38.01,144100.0,27.1069,27.1283,27.0998,27.114,144100.0
2011-11-21 10:50:00,38.02,38.03,37.94,37.95,177900.0,27.1212,27.1283,27.0641,27.0712,177900.0
2011-11-21 10:55:00,37.94,37.97,37.91,37.92,142000.0,27.0641,27.0855,27.0427,27.0498,142000.0
2011-11-21 11:00:00,37.92,37.94,37.83,37.83,180100.0,27.0498,27.0641,26.9856,26.9856,180100.0
2011-11-21 11:05:00,37.84,37.84,37.79,37.8,167000.0,26.9928,26.9928,26.9571,26.9642,167000.0
2011-11-21 11:10:00,37.8,37.8,37.75,37.8,188700.0,26.9642,26.9642,26.9286,26.9642,188700.0
2011-11-21 11:15:00,37.79,37.8,37.64,37.65,370900.0,26.9571,26.9642,26.8501,26.8572,370900.0
2011-11-21 11:20:00,37.65,37.69,37.64,37.67,154600.0,26.8572,26.8858,26.8501,26.8715,154600.0
2011-11-21 11:25:00,37.66,37.77,37.66,37.76,158600.0,26.8644,26.9428,26.8644,26.9357,158600.0
2011-11-21 11:30:00,37.76,37.78,37.73,37.74,111500.0,26.9357,26.95,26.9143,26.9214,111500.0
2011-11-21 11:35:00,37.73,37.73,37.63,37.63,183000.0,26.9143,26.9143,26.843,26.843,183000.0
2011-11-21 11:40:00,37.63,37.66,37.61,37.61,117900.0,26.843,26.8644,26.8287,26.8287,117900.0
2011-11-21 11:45:00,37.61,37.71,37.58,37.71,132000.0,26.8287,26.9,26.8073,26.9,132000.0
2011-11-21 11:50:00,37.71,37.74,37.68,37.7,145500.0,26.9,26.9214,26.8786,26.8929,145500.0
2011-11-21 11:55:00,37.7,37.75,37.69,37.73,113900.0,26.8929,26.9286,26.8858,26.9143,113900.0
2011-11-21 12:00:00,37.73,37.76,37.73,37.75,96700.0,26.9143,26.9357,26.9143,26.9286,96700.0
2011-11-21 12:05:00,37.75,37.76,37.74,37.76,137400.0,26.9286,26.9357,26.9214,26.9357,137400.0
2011-11-21 12:10:00,37.76,37.76,37.73,37.74,104600.0,26.9357,26.9357,26.9143,26.9214,104600.0
2011-11-21 12:15:00,37.73,37.75,37.59,37.59,238700.0,26.9143,26.9286,26.8144,26.8144,238700.0
2011-11-21 12:20:00,37.59,37.62,37.56,37.6,176800.0,26.8144,26.8358,26.793,26.8216,176800.0
2011-11-21 12:25:00,37.59,37.61,37.59,37.61,26800.0,26.8144,26.8287,26.8144,26.8287,26800.0
2011-11-21 12:30:00,37.61,37.71,37.6,37.7,174500.0,26.8287,26.9,26.8216,26.8929,174500.0
2011-11-21 12:35:00,37.7,37.7,37.69,37.69,90900.0,26.8929,26.8929,26.8858,26.8858,90900.0
2011-11-21 12:40:00,37.7,37.76,37.7,37.76,98800.0,26.8929,26.9357,26.8929,26.9357,98800.0
2011-11-21 12:45:00,37.75,37.85,37.75,37.84,159200.0,26.9286,26.9999,26.9286,26.9928,159200.0
2011-11-21 12:50:00,37.84,37.85,37.8,37.81,81000.0,26.9928,26.9999,26.9642,26.9714,81000.0
2011-11-21 12:55:00,37.82,37.82,37.75,37.76,101100.0,26.9785,26.9785,26.9286,26.9357,101100.0
2011-11-21 13:00:00,37.76,37.8,37.76,37.8,40600.0,26.9357,26.9642,26.9357,26.9642,40600.0
2011-11-21 13:05:00,37.8,37.84,37.79,37.79,159600.0,26.9642,26.9928,26.9571,26.9571,159600.0
2011-11-21 13:10:00,37.8,37.82,37.8,37.8,59700.0,26.9642,26.9785,26.9642,26.9642,59700.0
2011-11-21 13:15:00,37.8,37.83,37.79,37.81,77700.0,26.9642,26.9856,26.9571,26.9714,77700.0
2011-11-21 13:20:00,37.81,37.86,37.81,37.83,86000.0,26.9714,27.007,26.9714,26.9856,86000.0
2011-11-21 13:25:00,37.83,37.87,37.8,37.81,69800.0,26.9856,27.0142,26.9642,26.9714,69800.0
2011-11-21 13:30:00,37.81,37.82,37.79,37.82,45100.0,26.9714,26.9785,26.9571,26.9785,45100.0
2011-11-21 13:35:00,37.82,37.83,37.81,37.83,34800.0,26.9785,26.9856,26.9714,26.9856,34800.0
2011-11-21 13:40:00,37.82,37.87,37.81,37.81,133200.0,26.9785,27.0142,26.9714,26.9714,133200.0
2011-11-21 13:45:00,37.81,37.85,37.8,37.84,73000.0,26.9714,26.9999,26.9642,26.9928,73000.0
2011-11-21 13:50:00,37.85,37.86,37.84,37.85,95000.0,26.9999,27.007,26.9928,26.9999,95000.0
2011-11-21 13:55:00,37.85,37.85,37.79,37.79,85800.0,26.9999,26.9999,26.9571,26.9571,85800.0
2011-11-21 14:00:00,37.79,37.8,37.77,37.8,42300.0,26.9571,26.9642,26.9428,26.9642,42300.0
2011-11-21 14:05:00,37.79,37.8,37.74,37.8,80600.0,26.9571,26.9642,26.9214,26.9642,80600.0
2011-11-21 14:10:00,37.8,37.91,37.79,37.86,180600.0,26.9642,27.0427,26.9571,27.007,180600.0
2011-11-21 14:15:00,37.86,37.93,37.84,37.87,116900.0,27.007,27.057,26.9928,27.0142,116900.0
2011-11-21 14:20:00,37.87,37.89,37.82,37.83,96500.0,27.0142,27.0284,26.9785,26.9856,96500.0
2011-11-21 14:25:00,37.82,37.85,37.82,37.85,57400.0,26.9785,26.9999,26.9785,26.9999,57400.0
2011-11-21 14:30:00,37.84,37.88,37.82,37.82,99000.0,26.9928,27.0213,26.9785,26.9785,99000.0
2011-11-21 14:35:00,37.83,37.87,37.83,37.87,83900.0,26.9856,27.0142,26.9856,27.0142,83900.0
2011-11-21 14:40:00,37.87,37.87,37.83,37.84,123800.0,27.0142,27.0142,26.9856,26.9928,123800.0
2011-11-21 14:45:00,37.84,37.87,37.81,37.83,116300.0,26.9928,27.0142,26.9714,26.9856,116300.0
2011-11-21 14:50:00,37.83,37.84,37.8,37.81,91600.0,26.9856,26.9928,26.9642,26.9714,91600.0
2011-11-21 14:55:00,37.81,37.84,37.8,37.82,74400.0,26.9714,26.9928,26.9642,26.9785,74400.0
2011-11-21 15:00:00,37.81,37.83,37.69,37.72,111600.0,26.9714,26.9856,26.8858,26.9072,111600.0
2011-11-21 15:05:00,37.72,37.77,37.71,37.76,89800.0,26.9072,26.9428,26.9,26.9357,89800.0
2011-11-21 15:10:00,37.76,37.82,37.76,37.82,69200.0,26.9357,26.9785,26.9357,26.9785,69200.0
2011-11-21 15:15:00,37.82,37.83,37.74,37.81,147400.0,26.9785,26.9856,26.9214,26.9714,147400.0
2011-11-21 15:20:00,37.81,37.86,37.78,37.83,171700.0,26.9714,27.007,26.95,26.9856,171700.0
2011-11-21 15:25:00,37.83,37.84,37.79,37.82,306800.0,26.9856,26.9928,26.9571,26.9785,306800.0
2011-11-21 15:30:00,37.82,37.84,37.79,37.84,147100.0,26.9785,26.9928,26.9571,26.9928,147100.0
2011-11-21 15:35:00,37.84,37.86,37.83,37.83,118300.0,26.9928,27.007,26.9856,26.9856,118300.0
2011-11-21 15:40:00,37.84,37.84,37.76,37.83,243700.0,26.9928,26.9928,26.9357,26.9856,243700.0
2011-11-21 15:45:00,37.83,37.85,37.8,37.85,290700.0,26.9856,26.9999,26.9642,26.9999,290700.0
2011-11-21 15:50:00,37.84,37.86,37.76,37.79,231800.0,26.9928,27.007,26.9357,26.9571,231800.0
2011-11-21 15:55:00,37.78,37.82,37.73,37.73,554000.0,26.95,26.9785,26.9143,26.9143,554000.0
2011-11-22 09:30:00,37.59,37.71,37.53,37.6,104800.0,26.8144,26.9,26.7716,26.8216,104800.0
2011-11-22 09:35:00,37.61,37.75,37.61,37.75,58300.0,26.8287,26.9286,26.8287,26.9286,58300.0
2011-11-22 09:40:00,37.75,37.9,37.74,37.9,72900.0,26.9286,27.0356,26.9214,27.0356,72900.0
2011-11-22 09:45:00,37.9,37.92,37.81,37.83,129300.0,27.0356,27.0498,26.9714,26.9856,129300.0
2011-11-22 09:50:00,37.83,37.88,37.82,37.82,77200.0,26.9856,27.0213,26.9785,26.9785,77200.0
2011-11-22 09:55:00,37.83,37.86,37.79,37.86,65900.0,26.9856,27.007,26.9571,27.007,65900.0
2011-11-22 10:00:00,37.86,37.86,37.68,37.69,133000.0,27.007,27.007,26.8786,26.8858,133000.0
2011-11-22 10:05:00,37.69,37.77,37.69,37.72,211200.0,26.8858,26.9428,26.8858,26.9072,211200.0
2011-11-22 10:10:00,37.72,37.73,37.67,37.67,115200.0,26.9072,26.9143,26.8715,26.8715,115200.0
2011-11-22 10:15:00,37.67,37.84,37.67,37.83,113900.0,26.8715,26.9928,26.8715,26.9856,113900.0
2011-11-22 10:20:00,37.83,37.83,37.74,37.77,105400.0,26.9856,26.9856,26.9214,26.9428,105400.0
2011-11-22 10:25:00,37.78,37.83,37.77,37.8,117700.0,26.95,26.9856,26.9428,26.9642,117700.0
2011-11-22 10:30:00,37.8,37.82,37.78,37.8,109100.0,26.9642,26.9785,26.95,26.9642,109100.0
2011-11-22 10:35:00,37.8,37.81,37.78,37.79,65200.0,26.9642,26.9714,26.95,26.9571,65200.0
2011-11-22 10:40:00,37.79,37.81,37.71,37.72,43900.0,26.9571,26.9714,26.9,26.9072,43900.0
2011-11-22 10:45:00,37.72,37.76,37.66,37.7,51700.0,26.9072,26.9357,26.8644,26.8929,51700.0
2011-11-22 10:50:00,37.69,37.71,37.64,37.68,37200.0,26.8858,26.9,26.8501,26.8786,37200.0
2011-11-22 10:55:00,37.67,37.68,37.58,37.61,67700.0,26.8715,26.8786,26.8073,26.8287,67700.0
2011-11-22 11:00:00,37.62,37.65,37.62,37.64,35500.0,26.8358,26.8572,26.8358,26.8501,35500.0
2011-11-22 11:05:00,37.64,37.7,37.6,37.67,76900.0,26.8501,26.8929,26.8216,26.8715,76900.0
2011-11-22 11:10:00,37.67,37.73,37.67,37.71,61700.0,26.8715,26.9143,26.8715,26.9,61700.0
2011-11-22 11:15:00,37.71,37.74,37.67,37.73,33900.0,26.9,26.9214,26.8715,26.9143,33900.0
2011-11-22 11:20:00,37.74,37.74,37.65,37.67,53300.0,26.9214,26.9214,26.8572,26.8715,53300.0
2011-11-22 11:25:00,37.67,37.73,37.66,37.7,18300.0,26.8715,26.9143,26.8644,26.8929,18300.0
2011-11-22 11:30:00,37.69,37.7,37.64,37.65,56100.0,26.8858,26.8929,26.8501,26.8572,56100.0
2011-11-22 11:35:00,37.65,37.69,37.64,37.66,59800.0,26.8572,26.8858,26.8501,26.8644,59800.0
2011-11-22 11:40:00,37.66,37.68,37.65,37.67,60300.0,26.8644,26.8786,26.8572,26.8715,60300.0
2011-11-22 11:45:00,37.67,37.71,37.66,37.68,55500.0,26.8715,26.9,26.8644,26.8786,55500.0
2011-11-22 11:50:00,37.69,37.75,37.68,37.74,50900.0,26.8858,26.9286,26.8786,26.9214,50900.0
2011-11-22 11:55:00,37.74,37.77,37.74,37.75,62700.0,26.9214,26.9428,26.9214,26.9286,62700.0
2011-11-22 12:00:00,37.75,37.81,37.74,37.76,213600.0,26.9286,26.9714,26.9214,26.9357,213600.0
2011-11-22 12:05:00,37.76,37.94,37.76,37.93,74300.0,26.9357,27.0641,26.9357,27.057,74300.0
2011-11-22 12:10:00,37.92,37.93,37.87,37.89,38600.0,27.0498,27.057,27.0142,27.0284,38600.0
2011-11-22 12:15:00,37.89,37.93,37.87,37.89,59300.0,27.0284,27.057,27.0142,27.0284,59300.0
2011-11-22 12:20:00,37.9,37.93,37.87,37.89,42900.0,27.0356,27.057,27.0142,27.0284,42900.0
2011-11-22 12:25:00,37.88,37.9,37.82,37.85,60800.0,27.0213,27.0356,26.9785,26.9999,60800.0
2011-11-22 12:30:00,37.85,37.93,37.85,37.93,119100.0,26.9999,27.057,26.9999,27.057,119100.0
2011-11-22 12:35:00,37.92,37.94,37.83,37.84,41200.0,27.0498,27.0641,26.9856,26.9928,41200.0
2011-11-22 12:40:00,37.83,37.87,37.82,37.84,42400.0,26.9856,27.0142,26.9785,26.9928,42400.0
2011-11-22 12:45:00,37.84,37.85,37.79,37.79,40500.0,26.9928,26.9999,26.9571,26.9571,40500.0
2011-11-22 12:50:00,37.79,37.84,37.79,37.84,52300.0,26.9571,26.9928,26.9571,26.9928,52300.0
2011-11-22 12:55:00,37.84,37.9,37.83,37.9,71700.0,26.9928,27.0356,26.9856,27.0356,71700.0
2011-11-22 13:00:00,37.9,37.95,37.9,37.94,60900.0,27.0356,27.0712,27.0356,27.0641,60900.0
2011-11-22 13:05:00,37.93,37.97,37.93,37.95,75800.0,27.057,27.0855,27.057,27.0712,75800.0
2011-11-22 13:10:00,37.95,37.98,37.94,37.96,53200.0,27.0712,27.0926,27.0641,27.0784,53200.0
2011-11-22 13:15:00,37.97,38.03,37.96,38.02,63000.0,27.0855,27.1283,27.0784,27.1212,63000.0
2011-11-22 13:20:00,38.03,38.07,38.02,38.02,50200.0,27.1283,27.1568,27.1212,27.1212,50200.0
2011-11-22 13:25:00,38.02,38.04,38.0,38.0,89200.0,27.1212,27.1354,27.1069,27.1069,89200.0
2011-11-22 13:30:00,37.99,38.03,37.99,38.02,57100.0,27.0998,27.1283,27.0998,27.1212,57100.0
2011-11-22 13:35:00,38.02,38.04,38.0,38.04,82000.0,27.1212,27.1354,27.1069,27.1354,82000.0
2011-11-22 13:40:00,38.04,38.06,38.03,38.04,83100.0,27.1354,27.1497,27.1283,27.1354,83100.0
2011-11-22 13:45:00,38.04,38.05,37.97,38.0,81000.0,27.1354,27.1426,27.0855,27.1069,81000.0
2011-11-22 13:50:00,37.99,38.0,37.97,37.98,57900.0,27.0998,27.1069,27.0855,27.0926,57900.0
2011-11-22 13:55:00,37.97,37.98,37.91,37.94,105800.0,27.0855,27.0926,27.0427,27.0641,105800.0
2011-11-22 14:00:00,37.93,37.94,37.84,37.84,78200.0,27.057,27.0641,26.9928,26.9928,78200.0
2011-11-22 14:05:00,37.84,37.85,37.83,37.85,62000.0,26.9928,26.9999,26.9856,26.9999,62000.0
2011-11-22 14:10:00,37.85,37.9,37.84,37.88,59000.0,26.9999,27.0356,26.9928,27.0213,59000.0
2011-11-22 14:15:00,37.88,37.88,37.87,37.87,31600.0,27.0213,27.0213,27.0142,27.0142,31600.0
2011-11-22 14:20:00,37.88,37.88,37.78,37.79,72800.0,27.0213,27.0213,26.95,26.9571,72800.0
2011-11-22 14:25:00,37.78,37.81,37.78,37.8,35600.0,26.95,26.9714,26.95,26.9642,35600.0
2011-11-22 14:30:00,37.8,37.81,37.76,37.77,64000.0,26.9642,26.9714,26.9357,26.9428,64000.0
2011-11-22 14:35:00,37.76,37.77,37.73,37.75,144800.0,26.9357,26.9428,26.9143,26.9286,144800.0
2011-11-22 14:40:00,37.76,37.79,37.75,37.79,36700.0,26.9357,26.9571,26.9286,26.9571,36700.0
2011-11-22 14:45:00,37.79,37.82,37.78,37.79,89400.0,26.9571,26.9785,26.95,26.9571,89400.0
2011-11-22 14:50:00,37.79,37.79,37.7,37.7,71800.0,26.9571,26.9571,26.8929,26.8929,71800.0
2011-11-22 14:55:00,37.71,37.72,37.68,37.7,83300.0,26.9,26.9072,26.8786,26.8929,83300.0
2011-11-22 15:00:00,37.7,37.72,37.7,37.7,86100.0,26.8929,26.9072,26.8929,26.8929,86100.0
2011-11-22 15:05:00,37.7,37.75,37.7,37.72,116400.0,26.8929,26.9286,26.8929,26.9072,116400.0
2011-11-22 15:10:00,37.72,37.72,37.69,37.71,85200.0,26.9072,26.9072,26.8858,26.9,85200.0
2011-11-22 15:15:00,37.7,37.76,37.7,37.73,156300.0,26.8929,26.9357,26.8929,26.9143,156300.0
2011-11-22 15:20:00,37.73,37.78,37.73,37.78,126700.0,26.9143,26.95,26.9143,26.95,126700.0
2011-11-22 15:25:00,37.78,37.8,37.73,37.75,119100.0,26.95,26.9642,26.9143,26.9286,119100.0
2011-11-22 15:30:00,37.75,37.78,37.73,37.74,121200.0,26.9286,26.95,26.9143,26.9214,121200.0
2011-11-22 15:35:00,37.75,37.77,37.68,37.71,139000.0,26.9286,26.9428,26.8786,26.9,139000.0
2011-11-22 15:40:00,37.7,37.71,37.65,37.66,166200.0,26.8929,26.9,26.8572,26.8644,166200.0
2011-11-22 15:45:00,37.66,37.68,37.64,37.66,240200.0,26.8644,26.8786,26.8501,26.8644,240200.0
2011-11-22 15:50:00,37.65,37.66,37.61,37.64,217200.0,26.8572,26.8644,26.8287,26.8501,217200.0
2011-11-22 15:55:00,37.64,37.66,37.6,37.62,618800.0,26.8501,26.8644,26.8216,26.8358,618800.0
2011-11-23 09:30:00,37.42,37.43,37.31,37.43,111400.0,26.6932,26.7003,26.6147,26.7003,111400.0
2011-11-23 09:35:00,37.42,37.48,37.37,37.37,79500.0,26.6932,26.736,26.6575,26.6575,79500.0
2011-11-23 09:40:00,37.38,37.39,37.22,37.32,92700.0,26.6646,26.6718,26.5505,26.6218,92700.0
2011-11-23 09:45:00,37.31,37.37,37.28,37.35,73200.0,26.6147,26.6575,26.5933,26.6432,73200.0
2011-11-23 09:50:00,37.34,37.34,37.22,37.3,47400.0,26.6361,26.6361,26.5505,26.6076,47400.0
2011-11-23 09:55:00,37.3,37.34,37.23,37.23,131200.0,26.6076,26.6361,26.5576,26.5576,131200.0
2011-11-23 10:00:00,37.22,37.27,37.2,37.27,61800.0,26.5505,26.5862,26.5362,26.5862,61800.0
2011-11-23 10:05:00,37.27,37.29,37.25,37.28,30000.0,26.5862,26.6004,26.5719,26.5933,30000.0
2011-11-23 10:10:00,37.28,37.29,37.25,37.26,60300.0,26.5933,26.6004,26.5719,26.579,60300.0
2011-11-23 10:15:00,37.25,37.28,37.22,37.23,88400.0,26.5719,26.5933,26.5505,26.5576,88400.0
2011-11-23 10:20:00,37.23,37.3,37.2,37.21,88800.0,26.5576,26.6076,26.5362,26.5434,88800.0
2011-11-23 10:25:00,37.21,37.25,37.2,37.24,86700.0,26.5434,26.5719,26.5362,26.5648,86700.0
2011-11-23 10:30:00,37.24,37.25,37.2,37.22,40500.0,26.5648,26.5719,26.5362,26.5505,40500.0
2011-11-23 10:35:00,37.22,37.27,37.2,37.25,69200.0,26.5505,26.5862,26.5362,26.5719,69200.0
2011-11-23 10:40:00,37.25,37.26,37.23,37.25,47500.0,26.5719,26.579,26.5576,26.5719,47500.0
2011-11-23 10:45:00,37.25,37.28,37.24,37.24,32500.0,26.5719,26.5933,26.5648,26.5648,32500.0
2011-11-23 10:50:00,37.23,37.28,37.23,37.27,34200.0,26.5576,26.5933,26.5576,26.5862,34200.0
2011-11-23 10:55:00,37.27,37.28,37.23,37.26,41200.0,26.5862,26.5933,26.5576,26.579,41200.0
2011-11-23 11:00:00,37.26,37.32,37.23,37.23,52900.0,26.579,26.6218,26.5576,26.5576,52900.0
2011-11-23 11:05:00,37.24,37.27,37.18,37.19,53000.0,26.5648,26.5862,26.522,26.5291,53000.0
2011-11-23 11:10:00,37.18,37.22,37.15,37.17,45800.0,26.522,26.5505,26.5006,26.5148,45800.0
2011-11-23 11:15:00,37.17,37.23,37.15,37.22,66100.0,26.5148,26.5576,26.5006,26.5505,66100.0
2011-11-23 11:20:00,37.22,37.23,37.2,37.2,67100.0,26.5505,26.5576,26.5362,26.5362,67100.0
2011-11-23 11:25:00,37.21,37.22,37.17,37.17,65000.0,26.5434,26.5505,26.5148,26.5148,65000.0
2011-11-23 11:30:00,37.18,37.2,37.15,37.18,116700.0,26.522,26.5362,26.5006,26.522,116700.0
2011-11-23 11:35:00,37.17,37.24,37.15,37.23,155700.0,26.5148,26.5648,26.5006,26.5576,155700.0
2011-11-23 11:40:00,37.23,37.24,37.19,37.2,73400.0,26.5576,26.5648,26.5291,26.5362,73400.0
2011-11-23 11:45:00,37.2,37.2,37.16,37.18,64900.0,26.5362,26.5362,26.5077,26.522,64900.0
2011-11-23 11:50:00,37.18,37.21,37.18,37.2,56300.0,26.522,26.5434,26.522,26.5362,56300.0
2011-11-23 11:55:00,37.2,37.21,37.19,37.2,52700.0,26.5362,26.5434,26.5291,26.5362,52700.0
2011-11-23 12:00:00,37.2,37.21,37.19,37.2,97900.0,26.5362,26.5434,26.5291,26.5362,97900.0
2011-11-23 12:05:00,37.2,37.21,37.19,37.2,103000.0,26.5362,26.5434,26.5291,26.5362,103000.0
2011-11-23 12:10:00,37.2,37.26,37.19,37.24,94600.0,26.5362,26.579,26.5291,26.5648,94600.0
2011-11-23 12:15:00,37.23,37.27,37.21,37.23,59000.0,26.5576,26.5862,26.5434,26.5576,59000.0
2011-11-23 12:20:00,37.24,37.25,37.2,37.2,50300.0,26.5648,26.5719,26.5362,26.5362,50300.0
2011-11-23 12:25:00,37.2,37.22,37.17,37.17,57900.0,26.5362,26.5505,26.5148,26.5148,57900.0
2011-11-23 12:30:00,37.17,37.2,37.16,37.18,95200.0,26.5148,26.5362,26.5077,26.522,95200.0
2011-11-23 12:35:00,37.18,37.25,37.18,37.25,67600.0,26.522,26.5719,26.522,26.5719,67600.0
2011-11-23 12:40:00,37.24,37.27,37.22,37.27,61200.0,26.5648,26.5862,26.5505,26.5862,61200.0
2011-11-23 12:45:00,37.26,37.31,37.26,37.29,82000.0,26.579,26.6147,26.579,26.6004,82000.0
2011-11-23 12:50:00,37.29,37.41,37.29,37.41,111000.0,26.6004,26.686,26.6004,26.686,111000.0
2011-11-23 12:55:00,37.41,37.45,37.4,37.41,80100.0,26.686,26.7146,26.6789,26.686,80100.0
2011-11-23 13:00:00,37.41,37.43,37.4,37.41,57300.0,26.686,26.7003,26.6789,26.686,57300.0
2011-11-23 13:05:00,37.42,37.46,37.41,37.43,69800.0,26.6932,26.7217,26.686,26.7003,69800.0
2011-11-23 13:10:00,37.42,37.43,37.35,37.35,54100.0,26.6932,26.7003,26.6432,26.6432,54100.0
2011-11-23 13:15:00,37.35,37.4,37.35,37.4,38600.0,26.6432,26.6789,26.6432,26.6789,38600.0
2011-11-23 13:20:00,37.4,37.43,37.39,37.4,72900.0,26.6789,26.7003,26.6718,26.6789,72900.0
2011-11-23 13:25:00,37.4,37.51,37.38,37.5,232800.0,26.6789,26.7574,26.6646,26.7502,232800.0
2011-11-23 13:30:00,37.5,37.52,37.14,37.15,891600.0,26.7502,26.7645,26.4934,26.5006,891600.0
2011-11-23 13:35:00,37.15,37.24,36.91,36.98,1249700.0,26.5006,26.5648,26.3294,26.3793,1249700.0
2011-11-23 13:40:00,36.98,37.1,36.98,37.09,553500.0,26.3793,26.4649,26.3793,26.4578,553500.0
2011-11-23 13:45:00,37.09,37.23,37.09,37.21,340000.0,26.4578,26.5576,26.4578,26.5434,340000.0
2011-11-23 13:50:00,37.21,37.23,37.13,37.23,260400.0,26.5434,26.5576,26.4863,26.5576,260400.0
2011-11-23 13:55:00,37.23,37.29,37.17,37.28,199000.0,26.5576,26.6004,26.5148,26.5933,199000.0
2011-11-23 14:00:00,37.27,37.31,37.23,37.29,169200.0,26.5862,26.6147,26.5576,26.6004,169200.0
2011-11-23 14:05:00,37.29,37.3,37.23,37.27,93300.0,26.6004,26.6076,26.5576,26.5862,93300.0
2011-11-23 14:10:00,37.27,37.27,37.17,37.18,104900.0,26.5862,26.5862,26.5148,26.522,104900.0
2011-11-23 14:15:00,37.17,37.19,37.14,37.19,55300.0,26.5148,26.5291,26.4934,26.5291,55300.0
2011-11-23 14:20:00,37.19,37.24,37.18,37.23,67900.0,26.5291,26.5648,26.522,26.5576,67900.0
2011-11-23 14:25:00,37.22,37.23,37.12,37.21,84100.0,26.5505,26.5576,26.4792,26.5434,84100.0
2011-11-23 14:30:00,37.22,37.27,37.2,37.21,172000.0,26.5505,26.5862,26.5362,26.5434,172000.0
2011-11-23 14:35:00,37.21,37.24,37.2,37.2,71400.0,26.5434,26.5648,26.5362,26.5362,71400.0
2011-11-23 14:40:00,37.2,37.21,37.11,37.11,97500.0,26.5362,26.5434,26.472,26.472,97500.0
2011-11-23 14:45:00,37.11,37.15,37.1,37.13,130700.0,26.472,26.5006,26.4649,26.4863,130700.0
2011-11-23 14:50:00,37.13,37.15,37.08,37.09,217800.0,26.4863,26.5006,26.4506,26.4578,217800.0
2011-11-23 14:55:00,37.09,37.09,37.03,37.06,125600.0,26.4578,26.4578,26.415,26.4364,125600.0
2011-11-23 15:00:00,37.05,37.1,36.98,37.05,267500.0,26.4292,26.4649,26.3793,26.4292,267500.0
2011-11-23 15:05:00,37.05,37.15,37.04,37.13,81600.0,26.4292,26.5006,26.4221,26.4863,81600.0
2011-11-23 15:10:00,37.13,37.21,37.13,37.19,121600.0,26.4863,26.5434,26.4863,26.5291,121600.0
2011-11-23 15:15:00,37.19,37.21,37.13,37.13,83300.0,26.5291,26.5434,26.4863,26.4863,83300.0
2011-11-23 15:20:00,37.14,37.2,37.11,37.15,162700.0,26.4934,26.5362,26.472,26.5006,162700.0
2011-11-23 15:25:00,37.16,37.2,37.14,37.18,117400.0,26.5077,26.5362,26.4934,26.522,117400.0
2011-11-23 15:30:00,37.17,37.2,37.15,37.19,98700.0,26.5148,26.5362,26.5006,26.5291,98700.0
2011-11-23 15:35:00,37.2,37.26,37.19,37.25,168800.0,26.5362,26.579,26.5291,26.5719,168800.0
2011-11-23 15:40:00,37.25,37.35,37.24,37.34,246500.0,26.5719,26.6432,26.5648,26.6361,246500.0
2011-11-23 15:45:00,37.34,37.34,37.25,37.25,302200.0,26.6361,26.6361,26.5719,26.5719,302200.0
2011-11-23 15:50:00,37.26,37.26,37.2,37.22,234100.0,26.579,26.579,26.5362,26.5505,234100.0
2011-11-23 15:55:00,37.22,37.22,37.05,37.06,898800.0,26.5505,26.5505,26.4292,26.4364,898800.0
2011-11-25 09:30:00,36.93,37.09,36.92,36.99,169000.0,26.3436,26.4578,26.3365,26.3864,169000.0
2011-11-25 09:35:00,37.0,37.04,36.97,37.0,164100.0,26.3936,26.4221,26.3722,26.3936,164100.0
2011-11-25 09:40:00,37.0,37.17,37.0,37.14,90900.0,26.3936,26.5148,26.3936,26.4934,90900.0
2011-11-25 09:45:00,37.14,37.17,37.11,37.11,101600.0,26.4934,26.5148,26.472,26.472,101600.0
2011-11-25 09:50:00,37.1,37.14,37.1,37.13,79000.0,26.4649,26.4934,26.4649,26.4863,79000.0
2011-11-25 09:55:00,37.13,37.17,37.09,37.09,78600.0,26.4863,26.5148,26.4578,26.4578,78600.0
2011-11-25 10:00:00,37.09,37.14,37.07,37.13,68400.0,26.4578,26.4934,26.4435,26.4863,68400.0
2011-11-25 10:05:00,37.13,37.19,37.12,37.14,65400.0,26.4863,26.5291,26.4792,26.4934,65400.0
2011-11-25 10:10:00,37.15,37.23,37.14,37.19,60400.0,26.5006,26.5576,26.4934,26.5291,60400.0
2011-11-25 10:15:00,37.2,37.2,37.13,37.16,60300.0,26.5362,26.5362,26.4863,26.5077,60300.0
2011-11-25 10:20:00,37.16,37.16,37.12,37.15,62700.0,26.5077,26.5077,26.4792,26.5006,62700.0
2011-11-25 10:25:00,37.15,37.15,37.11,37.13,70200.0,26.5006,26.5006,26.472,26.4863,70200.0
2011-11-25 10:30:00,37.13,37.15,37.1,37.14,50200.0,26.4863,26.5006,26.4649,26.4934,50200.0
2011-11-25 10:35:00,37.14,37.14,37.07,37.09,90500.0,26.4934,26.4934,26.4435,26.4578,90500.0
2011-11-25 10:40:00,37.08,37.13,37.08,37.11,55100.0,26.4506,26.4863,26.4506,26.472,55100.0
2011-11-25 10:45:00,37.12,37.15,37.11,37.15,50600.0,26.4792,26.5006,26.472,26.5006,50600.0
2011-11-25 10:50:00,37.15,37.17,37.14,37.14,77200.0,26.5006,26.5148,26.4934,26.4934,77200.0
2011-11-25 10:55:00,37.13,37.13,37.07,37.07,57000.0,26.4863,26.4863,26.4435,26.4435,57000.0
2011-11-25 11:00:00,37.08,37.12,37.05,37.05,157400.0,26.4506,26.4792,26.4292,26.4292,157400.0
2011-11-25 11:05:00,37.05,37.06,37.01,37.01,221200.0,26.4292,26.4364,26.4007,26.4007,221200.0
2011-11-25 11:10:00,37.01,37.05,37.01,37.01,81200.0,26.4007,26.4292,26.4007,26.4007,81200.0
2011-11-25 11:15:00,37.01,37.1,37.0,37.1,49200.0,26.4007,26.4649,26.3936,26.4649,49200.0
2011-11-25 11:20:00,37.09,37.12,37.09,37.11,70400.0,26.4578,26.4792,26.4578,26.472,70400.0
2011-11-25 11:25:00,37.1,37.11,37.05,37.06,53000.0,26.4649,26.472,26.4292,26.4364,53000.0
2011-11-25 11:30:00,37.06,37.11,37.06,37.09,50400.0,26.4364,26.472,26.4364,26.4578,50400.0
2011-11-25 11:35:00,37.09,37.09,37.05,37.08,48800.0,26.4578,26.4578,26.4292,26.4506,48800.0
2011-11-25 11:40:00,37.08,37.11,37.08,37.08,64400.0,26.4506,26.472,26.4506,26.4506,64400.0
2011-11-25 11:45:00,37.08,37.08,37.03,37.05,66300.0,26.4506,26.4506,26.415,26.4292,66300.0
2011-11-25 11:50:00,37.06,37.07,36.97,36.97,59600.0,26.4364,26.4435,26.3722,26.3722,59600.0
2011-11-25 11:55:00,36.97,36.97,36.92,36.96,87800.0,26.3722,26.3722,26.3365,26.365,87800.0
2011-11-25 12:00:00,36.97,37.06,36.96,37.05,81400.0,26.3722,26.4364,26.365,26.4292,81400.0
2011-11-25 12:05:00,37.05,37.08,36.99,37.0,74700.0,26.4292,26.4506,26.3864,26.3936,74700.0
2011-11-25 12:10:00,37.0,37.0,36.98,36.99,68000.0,26.3936,26.3936,26.3793,26.3864,68000.0
2011-11-25 12:15:00,37.0,37.0,36.98,37.0,76800.0,26.3936,26.3936,26.3793,26.3936,76800.0
2011-11-25 12:20:00,37.0,37.0,36.96,37.0,97400.0,26.3936,26.3936,26.365,26.3936,97400.0
2011-11-25 12:25:00,37.0,37.0,36.99,37.0,50800.0,26.3936,26.3936,26.3864,26.3936,50800.0
2011-11-25 12:30:00,37.0,37.02,36.99,37.0,101400.0,26.3936,26.4078,26.3864,26.3936,101400.0
2011-11-25 12:35:00,36.99,37.0,36.96,37.0,110100.0,26.3864,26.3936,26.365,26.3936,110100.0
2011-11-25 12:40:00,36.99,36.99,36.92,36.97,175700.0,26.3864,26.3864,26.3365,26.3722,175700.0
2011-11-25 12:45:00,36.97,36.99,36.96,36.99,140600.0,26.3722,26.3864,26.365,26.3864,140600.0
2011-11-25 12:50:00,36.98,36.99,36.9,36.91,182600.0,26.3793,26.3864,26.3222,26.3294,182600.0
2011-11-25 12:55:00,36.91,36.91,36.86,36.86,367200.0,26.3294,26.3294,26.2937,26.2937,367200.0
2011-11-28 09:30:00,37.6,37.65,37.5,37.63,169100.0,26.8216,26.8572,26.7502,26.843,169100.0
2011-11-28 09:35:00,37.62,37.8,37.57,37.79,150900.0,26.8358,26.9642,26.8002,26.9571,150900.0
2011-11-28 09:40:00,37.79,37.87,37.6,37.64,115100.0,26.9571,27.0142,26.8216,26.8501,115100.0
2011-11-28 09:45:00,37.65,37.68,37.62,37.63,95700.0,26.8572,26.8786,26.8358,26.843,95700.0
2011-11-28 09:50:00,37.65,37.67,37.62,37.64,137600.0,26.8572,26.8715,26.8358,26.8501,137600.0
2011-11-28 09:55:00,37.65,37.66,37.59,37.62,89800.0,26.8572,26.8644,26.8144,26.8358,89800.0
2011-11-28 10:00:00,37.62,37.64,37.55,37.56,81900.0,26.8358,26.8501,26.7859,26.793,81900.0
2011-11-28 10:05:00,37.57,37.59,37.54,37.59,48500.0,26.8002,26.8144,26.7788,26.8144,48500.0
2011-11-28 10:10:00,37.59,37.65,37.56,37.64,78200.0,26.8144,26.8572,26.793,26.8501,78200.0
2011-11-28 10:15:00,37.64,37.66,37.62,37.65,96600.0,26.8501,26.8644,26.8358,26.8572,96600.0
2011-11-28 10:20:00,37.66,37.66,37.62,37.64,36800.0,26.8644,26.8644,26.8358,26.8501,36800.0
2011-11-28 10:25:00,37.65,37.67,37.63,37.63,76300.0,26.8572,26.8715,26.843,26.843,76300.0
2011-11-28 10:30:00,37.64,37.7,37.64,37.65,153100.0,26.8501,26.8929,26.8501,26.8572,153100.0
2011-11-28 10:35:00,37.65,37.67,37.59,37.6,70000.0,26.8572,26.8715,26.8144,26.8216,70000.0
2011-11-28 10:40:00,37.59,37.62,37.56,37.62,52800.0,26.8144,26.8358,26.793,26.8358,52800.0
2011-11-28 10:45:00,37.62,37.68,37.61,37.65,37000.0,26.8358,26.8786,26.8287,26.8572,37000.0
2011-11-28 10:50:00,37.66,37.68,37.64,37.66,38100.0,26.8644,26.8786,26.8501,26.8644,38100.0
2011-11-28 10:55:00,37.67,37.67,37.61,37.64,42400.0,26.8715,26.8715,26.8287,26.8501,42400.0
2011-11-28 11:00:00,37.64,37.69,37.61,37.62,75700.0,26.8501,26.8858,26.8287,26.8358,75700.0
2011-11-28 11:05:00,37.63,37.7,37.62,37.68,60800.0,26.843,26.8929,26.8358,26.8786,60800.0
2011-11-28 11:10:00,37.68,37.68,37.59,37.59,79900.0,26.8786,26.8786,26.8144,26.8144,79900.0
2011-11-28 11:15:00,37.59,37.59,37.54,37.58,79100.0,26.8144,26.8144,26.7788,26.8073,79100.0
2011-11-28 11:20:00,37.57,37.59,37.57,37.58,65000.0,26.8002,26.8144,26.8002,26.8073,65000.0
2011-11-28 11:25:00,37.59,37.64,37.58,37.64,78900.0,26.8144,26.8501,26.8073,26.8501,78900.0
2011-11-28 11:30:00,37.63,37.68,37.62,37.62,151600.0,26.843,26.8786,26.8358,26.8358,151600.0
2011-11-28 11:35:00,37.62,37.65,37.58,37.65,107500.0,26.8358,26.8572,26.8073,26.8572,107500.0
2011-11-28 11:40:00,37.65,37.65,37.53,37.53,123900.0,26.8572,26.8572,26.7716,26.7716,123900.0
2011-11-28 11:45:00,37.53,37.56,37.52,37.54,71600.0,26.7716,26.793,26.7645,26.7788,71600.0
2011-11-28 11:50:00,37.54,37.55,37.52,37.55,40800.0,26.7788,26.7859,26.7645,26.7859,40800.0
2011-11-28 11:55:00,37.55,37.56,37.54,37.55,67700.0,26.7859,26.793,26.7788,26.7859,67700.0
2011-11-28 12:00:00,37.55,37.57,37.54,37.57,50200.0,26.7859,26.8002,26.7788,26.8002,50200.0
2011-11-28 12:05:00,37.57,37.6,37.56,37.57,102200.0,26.8002,26.8216,26.793,26.8002,102200.0
2011-11-28 12:10:00,37.57,37.58,37.54,37.54,124900.0,26.8002,26.8073,26.7788,26.7788,124900.0
2011-11-28 12:15:00,37.54,37.56,37.52,37.53,69800.0,26.7788,26.793,26.7645,26.7716,69800.0
2011-11-28 12:20:00,37.54,37.54,37.51,37.52,50500.0,26.7788,26.7788,26.7574,26.7645,50500.0
2011-11-28 12:25:00,37.51,37.52,37.47,37.48,48600.0,26.7574,26.7645,26.7288,26.736,48600.0
2011-11-28 12:30:00,37.48,37.48,37.44,37.44,108500.0,26.736,26.736,26.7074,26.7074,108500.0
2011-11-28 12:35:00,37.44,37.45,37.4,37.44,91100.0,26.7074,26.7146,26.6789,26.7074,91100.0
2011-11-28 12:40:00,37.44,37.44,37.41,37.41,38500.0,26.7074,26.7074,26.686,26.686,38500.0
2011-11-28 12:45:00,37.42,37.42,37.38,37.39,53600.0,26.6932,26.6932,26.6646,26.6718,53600.0
2011-11-28 12:50:00,37.39,37.39,37.34,37.34,99500.0,26.6718,26.6718,26.6361,26.6361,99500.0
2011-11-28 12:55:00,37.33,37.4,37.33,37.4,39600.0,26.629,26.6789,26.629,26.6789,39600.0
2011-11-28 13:00:00,37.4,37.44,37.39,37.43,81900.0,26.6789,26.7074,26.6718,26.7003,81900.0
2011-11-28 13:05:00,37.44,37.44,37.37,37.4,72300.0,26.7074,26.7074,26.6575,26.6789,72300.0
2011-11-28 13:10:00,37.41,37.41,37.38,37.4,58300.0,26.686,26.686,26.6646,26.6789,58300.0
2011-11-28 13:15:00,37.4,37.41,37.38,37.39,65900.0,26.6789,26.686,26.6646,26.6718,65900.0
2011-11-28 13:20:00,37.4,37.41,37.38,37.4,65000.0,26.6789,26.686,26.6646,26.6789,65000.0
2011-11-28 13:25:00,37.4,37.44,37.39,37.39,57200.0,26.6789,26.7074,26.6718,26.6718,57200.0
2011-11-28 13:30:00,37.4,37.44,37.39,37.44,197900.0,26.6789,26.7074,26.6718,26.7074,197900.0
2011-11-28 13:35:00,37.44,37.45,37.41,37.43,116700.0,26.7074,26.7146,26.686,26.7003,116700.0
2011-11-28 13:40:00,37.44,37.45,37.42,37.42,95100.0,26.7074,26.7146,26.6932,26.6932,95100.0
2011-11-28 13:45:00,37.43,37.43,37.37,37.38,52500.0,26.7003,26.7003,26.6575,26.6646,52500.0
2011-11-28 13:50:00,37.39,37.41,37.37,37.41,43600.0,26.6718,26.686,26.6575,26.686,43600.0
2011-11-28 13:55:00,37.4,37.41,37.36,37.39,53800.0,26.6789,26.686,26.6504,26.6718,53800.0
2011-11-28 14:00:00,37.39,37.39,37.33,37.33,142000.0,26.6718,26.6718,26.629,26.629,142000.0
2011-11-28 14:05:00,37.33,37.39,37.32,37.39,49100.0,26.629,26.6718,26.6218,26.6718,49100.0
2011-11-28 14:10:00,37.39,37.43,37.38,37.43,45700.0,26.6718,26.7003,26.6646,26.7003,45700.0
2011-11-28 14:15:00,37.43,37.44,37.41,37.42,55400.0,26.7003,26.7074,26.686,26.6932,55400.0
2011-11-28 14:20:00,37.42,37.44,37.34,37.34,97400.0,26.6932,26.7074,26.6361,26.6361,97400.0
2011-11-28 14:25:00,37.35,37.36,37.3,37.34,85400.0,26.6432,26.6504,26.6076,26.6361,85400.0
2011-11-28 14:30:00,37.34,37.37,37.33,37.36,55900.0,26.6361,26.6575,26.629,26.6504,55900.0
2011-11-28 14:35:00,37.36,37.38,37.3,37.32,75100.0,26.6504,26.6646,26.6076,26.6218,75100.0
2011-11-28 14:40:00,37.31,37.37,37.31,37.33,94500.0,26.6147,26.6575,26.6147,26.629,94500.0
2011-11-28 14:45:00,37.32,37.34,37.29,37.29,68600.0,26.6218,26.6361,26.6004,26.6004,68600.0
2011-11-28 14:50:00,37.3,37.3,37.21,37.22,132500.0,26.6076,26.6076,26.5434,26.5505,132500.0
2011-11-28 14:55:00,37.22,37.22,37.18,37.18,133300.0,26.5505,26.5505,26.522,26.522,133300.0
2011-11-28 15:00:00,37.19,37.24,37.18,37.22,106900.0,26.5291,26.5648,26.522,26.5505,106900.0
2011-11-28 15:05:00,37.22,37.23,37.15,37.21,115400.0,26.5505,26.5576,26.5006,26.5434,115400.0
2011-11-28 15:10:00,37.21,37.22,37.19,37.2,62100.0,26.5434,26.5505,26.5291,26.5362,62100.0
2011-11-28 15:15:00,37.19,37.2,37.12,37.15,122800.0,26.5291,26.5362,26.4792,26.5006,122800.0
2011-11-28 15:20:00,37.15,37.18,37.14,37.18,171500.0,26.5006,26.522,26.4934,26.522,171500.0
2011-11-28 15:25:00,37.18,37.21,37.18,37.19,122300.0,26.522,26.5434,26.522,26.5291,122300.0
2011-11-28 15:30:00,37.18,37.19,37.15,37.19,148800.0,26.522,26.5291,26.5006,26.5291,148800.0
2011-11-28 15:35:00,37.19,37.23,37.18,37.2,268800.0,26.5291,26.5576,26.522,26.5362,268800.0
2011-11-28 15:40:00,37.2,37.23,37.19,37.23,215300.0,26.5362,26.5576,26.5291,26.5576,215300.0
2011-11-28 15:45:00,37.22,37.23,37.15,37.2,236400.0,26.5505,26.5576,26.5006,26.5362,236400.0
2011-11-28 15:50:00,37.19,37.24,37.19,37.24,291600.0,26.5291,26.5648,26.5291,26.5648,291600.0
2011-11-28 15:55:00,37.23,37.41,37.22,37.41,667700.0,26.5576,26.686,26.5505,26.686,667700.0
2011-11-29 09:30:00,37.68,37.7,37.41,37.46,144400.0,26.8786,26.8929,26.686,26.7217,144400.0
2011-11-29 09:35:00,37.47,37.65,37.45,37.64,89900.0,26.7288,26.8572,26.7146,26.8501,89900.0
2011-11-29 09:40:00,37.64,37.7,37.54,37.57,78400.0,26.8501,26.8929,26.7788,26.8002,78400.0
2011-11-29 09:45:00,37.57,37.61,37.54,37.59,86800.0,26.8002,26.8287,26.7788,26.8144,86800.0
2011-11-29 09:50:00,37.59,37.62,37.53,37.59,137200.0,26.8144,26.8358,26.7716,26.8144,137200.0
2011-11-29 09:55:00,37.58,37.61,37.54,37.57,72600.0,26.8073,26.8287,26.7788,26.8002,72600.0
2011-11-29 10:00:00,37.55,37.75,37.54,37.62,215300.0,26.7859,26.9286,26.7788,26.8358,215300.0
2011-11-29 10:05:00,37.61,37.69,37.59,37.67,76400.0,26.8287,26.8858,26.8144,26.8715,76400.0
2011-11-29 10:10:00,37.67,37.73,37.66,37.7,84900.0,26.8715,26.9143,26.8644,26.8929,84900.0
2011-11-29 10:15:00,37.7,37.73,37.68,37.72,134700.0,26.8929,26.9143,26.8786,26.9072,134700.0
2011-11-29 10:20:00,37.71,37.74,37.69,37.73,80100.0,26.9,26.9214,26.8858,26.9143,80100.0
2011-11-29 10:25:00,37.73,37.8,37.71,37.73,140200.0,26.9143,26.9642,26.9,26.9143,140200.0
2011-11-29 10:30:00,37.74,37.76,37.73,37.76,38400.0,26.9214,26.9357,26.9143,26.9357,38400.0
2011-11-29 10:35:00,37.75,37.76,37.72,37.74,47200.0,26.9286,26.9357,26.9072,26.9214,47200.0
2011-11-29 10:40:00,37.74,37.76,37.73,37.75,102100.0,26.9214,26.9357,26.9143,26.9286,102100.0
2011-11-29 10:45:00,37.75,37.75,37.7,37.72,48100.0,26.9286,26.9286,26.8929,26.9072,48100.0
2011-11-29 10:50:00,37.72,37.76,37.7,37.72,47900.0,26.9072,26.9357,26.8929,26.9072,47900.0
2011-11-29 10:55:00,37.72,37.75,37.69,37.71,39300.0,26.9072,26.9286,26.8858,26.9,39300.0
2011-11-29 11:00:00,37.72,37.76,37.66,37.7,53300.0,26.9072,26.9357,26.8644,26.8929,53300.0
2011-11-29 11:05:00,37.71,37.72,37.65,37.67,44700.0,26.9,26.9072,26.8572,26.8715,44700.0
2011-11-29 11:10:00,37.68,37.71,37.64,37.64,94200.0,26.8786,26.9,26.8501,26.8501,94200.0
2011-11-29 11:15:00,37.65,37.73,37.65,37.71,40500.0,26.8572,26.9143,26.8572,26.9,40500.0
2011-11-29 11:20:00,37.72,37.74,37.64,37.66,39200.0,26.9072,26.9214,26.8501,26.8644,39200.0
2011-11-29 11:25:00,37.67,37.74,37.67,37.72,62300.0,26.8715,26.9214,26.8715,26.9072,62300.0
2011-11-29 11:30:00,37.72,37.77,37.71,37.76,72700.0,26.9072,26.9428,26.9,26.9357,72700.0
2011-11-29 11:35:00,37.76,37.77,37.74,37.74,54200.0,26.9357,26.9428,26.9214,26.9214,54200.0
2011-11-29 11:40:00,37.74,37.75,37.7,37.74,27100.0,26.9214,26.9286,26.8929,26.9214,27100.0
2011-11-29 11:45:00,37.74,37.76,37.74,37.75,24800.0,26.9214,26.9357,26.9214,26.9286,24800.0
2011-11-29 11:50:00,37.76,37.77,37.72,37.73,19300.0,26.9357,26.9428,26.9072,26.9143,19300.0
2011-11-29 11:55:00,37.73,37.76,37.73,37.76,23000.0,26.9143,26.9357,26.9143,26.9357,23000.0
2011-11-29 12:00:00,37.75,37.76,37.72,37.73,35800.0,26.9286,26.9357,26.9072,26.9143,35800.0
2011-11-29 12:05:00,37.74,37.76,37.73,37.75,58600.0,26.9214,26.9357,26.9143,26.9286,58600.0
2011-11-29 12:10:00,37.75,37.75,37.73,37.74,23900.0,26.9286,26.9286,26.9143,26.9214,23900.0
2011-11-29 12:15:00,37.75,37.76,37.73,37.74,52200.0,26.9286,26.9357,26.9143,26.9214,52200.0
2011-11-29 12:20:00,37.74,37.75,37.73,37.73,21100.0,26.9214,26.9286,26.9143,26.9143,21100.0
2011-11-29 12:25:00,37.74,37.75,37.7,37.73,89000.0,26.9214,26.9286,26.8929,26.9143,89000.0
2011-11-29 12:30:00,37.73,37.73,37.7,37.73,37300.0,26.9143,26.9143,26.8929,26.9143,37300.0
2011-11-29 12:35:00,37.74,37.75,37.66,37.67,103600.0,26.9214,26.9286,26.8644,26.8715,103600.0
2011-11-29 12:40:00,37.67,37.72,37.67,37.67,52400.0,26.8715,26.9072,26.8715,26.8715,52400.0
2011-11-29 12:45:00,37.68,37.7,37.65,37.7,63400.0,26.8786,26.8929,26.8572,26.8929,63400.0
2011-11-29 12:50:00,37.71,37.74,37.69,37.73,67500.0,26.9,26.9214,26.8858,26.9143,67500.0
2011-11-29 12:55:00,37.73,37.77,37.71,37.77,41700.0,26.9143,26.9428,26.9,26.9428,41700.0
2011-11-29 13:00:00,37.77,37.78,37.75,37.78,45100.0,26.9428,26.95,26.9286,26.95,45100.0
2011-11-29 13:05:00,37.78,37.78,37.76,37.78,49800.0,26.95,26.95,26.9357,26.95,49800.0
2011-11-29 13:10:00,37.78,37.8,37.77,37.79,57500.0,26.95,26.9642,26.9428,26.9571,57500.0
2011-11-29 13:15:00,37.8,37.8,37.74,37.74,51600.0,26.9642,26.9642,26.9214,26.9214,51600.0
2011-11-29 13:20:00,37.74,37.79,37.73,37.79,68900.0,26.9214,26.9571,26.9143,26.9571,68900.0
2011-11-29 13:25:00,37.79,37.84,37.79,37.82,27300.0,26.9571,26.9928,26.9571,26.9785,27300.0
2011-11-29 13:30:00,37.82,37.82,37.74,37.74,55800.0,26.9785,26.9785,26.9214,26.9214,55800.0
2011-11-29 13:35:00,37.74,37.82,37.73,37.82,102200.0,26.9214,26.9785,26.9143,26.9785,102200.0
2011-11-29 13:40:00,37.82,37.83,37.78,37.8,39400.0,26.9785,26.9856,26.95,26.9642,39400.0
2011-11-29 13:45:00,37.81,37.81,37.73,37.73,29900.0,26.9714,26.9714,26.9143,26.9143,29900.0
2011-11-29 13:50:00,37.73,37.74,37.64,37.67,77900.0,26.9143,26.9214,26.8501,26.8715,77900.0
2011-11-29 13:55:00,37.68,37.73,37.66,37.69,30900.0,26.8786,26.9143,26.8644,26.8858,30900.0
2011-11-29 14:00:00,37.69,37.69,37.64,37.68,31100.0,26.8858,26.8858,26.8501,26.8786,31100.0
2011-11-29 14:05:00,37.68,37.7,37.65,37.66,51000.0,26.8786,26.8929,26.8572,26.8644,51000.0
2011-11-29 14:10:00,37.66,37.69,37.63,37.65,57300.0,26.8644,26.8858,26.843,26.8572,57300.0
2011-11-29 14:15:00,37.65,37.73,37.62,37.72,50400.0,26.8572,26.9143,26.8358,26.9072,50400.0
2011-11-29 14:20:00,37.72,37.73,37.7,37.72,26600.0,26.9072,26.9143,26.8929,26.9072,26600.0
2011-11-29 14:25:00,37.73,37.74,37.71,37.73,31800.0,26.9143,26.9214,26.9,26.9143,31800.0
2011-11-29 14:30:00,37.72,37.75,37.71,37.75,33100.0,26.9072,26.9286,26.9,26.9286,33100.0
2011-11-29 14:35:00,37.75,37.79,37.73,37.75,42200.0,26.9286,26.9571,26.9143,26.9286,42200.0
2011-11-29 14:40:00,37.75,37.81,37.75,37.8,28000.0,26.9286,26.9714,26.9286,26.9642,28000.0
2011-11-29 14:45:00,37.81,37.81,37.73,37.73,40500.0,26.9714,26.9714,26.9143,26.9143,40500.0
2011-11-29 14:50:00,37.72,37.73,37.7,37.73,54000.0,26.9072,26.9143,26.8929,26.9143,54000.0
2011-11-29 14:55:00,37.73,37.78,37.72,37.76,45500.0,26.9143,26.95,26.9072,26.9357,45500.0
2011-11-29 15:00:00,37.76,37.77,37.73,37.73,54400.0,26.9357,26.9428,26.9143,26.9143,54400.0
2011-11-29 15:05:00,37.73,37.73,37.69,37.69,48300.0,26.9143,26.9143,26.8858,26.8858,48300.0
2011-11-29 15:10:00,37.7,37.79,37.69,37.76,51600.0,26.8929,26.9571,26.8858,26.9357,51600.0
2011-11-29 15:15:00,37.77,37.81,37.76,37.78,82000.0,26.9428,26.9714,26.9357,26.95,82000.0
2011-11-29 15:20:00,37.79,37.82,37.78,37.8,49900.0,26.9571,26.9785,26.95,26.9642,49900.0
2011-11-29 15:25:00,37.81,37.81,37.76,37.78,50600.0,26.9714,26.9714,26.9357,26.95,50600.0
2011-11-29 15:30:00,37.79,37.81,37.77,37.8,98700.0,26.9571,26.9714,26.9428,26.9642,98700.0
2011-11-29 15:35:00,37.8,37.81,37.7,37.74,99400.0,26.9642,26.9714,26.8929,26.9214,99400.0
2011-11-29 15:40:00,37.75,37.8,37.74,37.8,139700.0,26.9286,26.9642,26.9214,26.9642,139700.0
2011-11-29 15:45:00,37.79,37.8,37.7,37.74,249300.0,26.9571,26.9642,26.8929,26.9214,249300.0
2011-11-29 15:50:00,37.73,37.75,37.66,37.71,296900.0,26.9143,26.9286,26.8644,26.9,296900.0
2011-11-29 15:55:00,37.71,37.72,37.65,37.69,563300.0,26.9,26.9072,26.8572,26.8858,563300.0
2011-11-30 09:30:00,38.67,38.96,38.62,38.73,470800.0,27.5848,27.7917,27.5492,27.6276,470800.0
2011-11-30 09:35:00,38.73,38.78,38.63,38.71,196300.0,27.6276,27.6633,27.5563,27.6134,196300.0
2011-11-30 09:40:00,38.71,38.98,38.71,38.9,281700.0,27.6134,27.806,27.6134,27.7489,281700.0
2011-11-30 09:45:00,38.9,39.09,38.87,38.89,346800.0,27.7489,27.8844,27.7275,27.7418,346800.0
2011-11-30 09:50:00,38.88,38.91,38.79,38.84,301100.0,27.7346,27.756,27.6704,27.7061,301100.0
2011-11-30 09:55:00,38.85,38.86,38.8,38.85,223500.0,27.7132,27.7204,27.6776,27.7132,223500.0
2011-11-30 10:00:00,38.85,38.9,38.8,38.81,177200.0,27.7132,27.7489,27.6776,27.6847,177200.0
2011-11-30 10:05:00,38.81,38.92,38.78,38.9,225900.0,27.6847,27.7632,27.6633,27.7489,225900.0
2011-11-30 10:10:00,38.89,38.91,38.88,38.9,132700.0,27.7418,27.756,27.7346,27.7489,132700.0
2011-11-30 10:15:00,38.89,38.91,38.88,38.91,227700.0,27.7418,27.756,27.7346,27.756,227700.0
2011-11-30 10:20:00,38.91,38.96,38.89,38.91,91200.0,27.756,27.7917,27.7418,27.756,91200.0
2011-11-30 10:25:00,38.91,38.96,38.88,38.95,121800.0,27.756,27.7917,27.7346,27.7846,121800.0
2011-11-30 10:30:00,38.94,38.95,38.9,38.92,94100.0,27.7774,27.7846,27.7489,27.7632,94100.0
2011-11-30 10:35:00,38.92,39.0,38.92,38.99,129500.0,27.7632,27.8202,27.7632,27.8131,129500.0
2011-11-30 10:40:00,38.99,39.1,38.97,39.08,203100.0,27.8131,27.8916,27.7988,27.8773,203100.0
2011-11-30 10:45:00,39.08,39.15,39.06,39.15,127100.0,27.8773,27.9272,27.863,27.9272,127100.0
2011-11-30 10:50:00,39.15,39.19,39.13,39.19,309800.0,27.9272,27.9558,27.913,27.9558,309800.0
2011-11-30 10:55:00,39.19,39.3,39.18,39.29,229600.0,27.9558,28.0343,27.9486,28.0271,229600.0
2011-11-30 11:00:00,39.28,39.29,39.22,39.23,170100.0,28.02,28.0271,27.9772,27.9843,170100.0
2011-11-30 11:05:00,39.23,39.26,39.16,39.16,150900.0,27.9843,28.0057,27.9344,27.9344,150900.0
2011-11-30 11:10:00,39.16,39.26,39.15,39.26,154700.0,27.9344,28.0057,27.9272,28.0057,154700.0
2011-11-30 11:15:00,39.26,39.27,39.22,39.25,137600.0,28.0057,28.0128,27.9772,27.9986,137600.0
2011-11-30 11:20:00,39.24,39.25,39.19,39.23,84800.0,27.9914,27.9986,27.9558,27.9843,84800.0
2011-11-30 11:25:00,39.23,39.27,39.21,39.23,108600.0,27.9843,28.0128,27.97,27.9843,108600.0
2011-11-30 11:30:00,39.23,39.26,39.15,39.18,150800.0,27.9843,28.0057,27.9272,27.9486,150800.0
2011-11-30 11:35:00,39.18,39.23,39.11,39.15,83100.0,27.9486,27.9843,27.8987,27.9272,83100.0
2011-11-30 11:40:00,39.15,39.19,39.1,39.11,72200.0,27.9272,27.9558,27.8916,27.8987,72200.0
2011-11-30 11:45:00,39.12,39.17,39.09,39.09,81400.0,27.9058,27.9415,27.8844,27.8844,81400.0
2011-11-30 11:50:00,39.09,39.16,39.08,39.16,75300.0,27.8844,27.9344,27.8773,27.9344,75300.0
2011-11-30 11:55:00,39.16,39.16,39.01,39.04,93200.0,27.9344,27.9344,27.8274,27.8488,93200.0
2011-11-30 12:00:00,39.04,39.06,38.98,39.0,55100.0,27.8488,27.863,27.806,27.8202,55100.0
2011-11-30 12:05:00,39.0,39.02,38.98,38.99,103200.0,27.8202,27.8345,27.806,27.8131,103200.0
2011-11-30 12:10:00,38.99,39.0,38.89,38.9,110400.0,27.8131,27.8202,27.7418,27.7489,110400.0
2011-11-30 12:15:00,38.91,38.96,38.91,38.94,62500.0,27.756,27.7917,27.756,27.7774,62500.0
2011-11-30 12:20:00,38.95,39.01,38.92,38.99,67600.0,27.7846,27.8274,27.7632,27.8131,67600.0
2011-11-30 12:25:00,38.99,39.05,38.99,39.03,42500.0,27.8131,27.8559,27.8131,27.8416,42500.0
2011-11-30 12:30:00,39.02,39.03,38.99,38.99,47700.0,27.8345,27.8416,27.8131,27.8131,47700.0
2011-11-30 12:35:00,38.99,39.0,38.95,38.98,38700.0,27.8131,27.8202,27.7846,27.806,38700.0
2011-11-30 12:40:00,38.97,39.02,38.97,38.99,56300.0,27.7988,27.8345,27.7988,27.8131,56300.0
2011-11-30 12:45:00,39.0,39.01,38.97,38.99,35700.0,27.8202,27.8274,27.7988,27.8131,35700.0
2011-11-30 12:50:00,38.99,39.04,38.98,39.04,35000.0,27.8131,27.8488,27.806,27.8488,35000.0
2011-11-30 12:55:00,39.03,39.05,39.01,39.02,36300.0,27.8416,27.8559,27.8274,27.8345,36300.0
2011-11-30 13:00:00,39.02,39.04,39.0,39.0,81000.0,27.8345,27.8488,27.8202,27.8202,81000.0
2011-11-30 13:05:00,39.0,39.02,39.0,39.02,49200.0,27.8202,27.8345,27.8202,27.8345,49200.0
2011-11-30 13:10:00,39.02,39.02,38.99,38.99,62800.0,27.8345,27.8345,27.8131,27.8131,62800.0
2011-11-30 13:15:00,38.99,39.01,38.99,39.0,124700.0,27.8131,27.8274,27.8131,27.8202,124700.0
2011-11-30 13:20:00,39.0,39.01,38.99,39.0,163200.0,27.8202,27.8274,27.8131,27.8202,163200.0
2011-11-30 13:25:00,39.0,39.0,38.97,38.97,51000.0,27.8202,27.8202,27.7988,27.7988,51000.0
2011-11-30 13:30:00,38.97,38.99,38.94,38.98,51200.0,27.7988,27.8131,27.7774,27.806,51200.0
2011-11-30 13:35:00,38.97,38.98,38.91,38.91,48900.0,27.7988,27.806,27.756,27.756,48900.0
2011-11-30 13:40:00,38.91,38.91,38.88,38.88,26400.0,27.756,27.756,27.7346,27.7346,26400.0
2011-11-30 13:45:00,38.88,38.89,38.85,38.86,104600.0,27.7346,27.7418,27.7132,27.7204,104600.0
2011-11-30 13:50:00,38.85,38.86,38.81,38.82,45600.0,27.7132,27.7204,27.6847,27.6918,45600.0
2011-11-30 13:55:00,38.82,38.87,38.82,38.82,91900.0,27.6918,27.7275,27.6918,27.6918,91900.0
2011-11-30 14:00:00,38.83,38.83,38.76,38.82,104800.0,27.699,27.699,27.649,27.6918,104800.0
2011-11-30 14:05:00,38.81,38.85,38.79,38.8,82200.0,27.6847,27.7132,27.6704,27.6776,82200.0
2011-11-30 14:10:00,38.79,38.81,38.79,38.8,113700.0,27.6704,27.6847,27.6704,27.6776,113700.0
2011-11-30 14:15:00,38.8,38.81,38.78,38.8,52600.0,27.6776,27.6847,27.6633,27.6776,52600.0
2011-11-30 14:20:00,38.79,38.81,38.75,38.77,115000.0,27.6704,27.6847,27.6419,27.6562,115000.0
2011-11-30 14:25:00,38.77,38.81,38.75,38.76,121100.0,27.6562,27.6847,27.6419,27.649,121100.0
2011-11-30 14:30:00,38.76,38.85,38.76,38.83,57600.0,27.649,27.7132,27.649,27.699,57600.0
2011-11-30 14:35:00,38.84,38.86,38.82,38.82,91600.0,27.7061,27.7204,27.6918,27.6918,91600.0
2011-11-30 14:40:00,38.82,38.84,38.8,38.84,62900.0,27.6918,27.7061,27.6776,27.7061,62900.0
2011-11-30 14:45:00,38.84,38.84,38.76,38.78,70800.0,27.7061,27.7061,27.649,27.6633,70800.0
2011-11-30 14:50:00,38.78,38.83,38.78,38.8,51300.0,27.6633,27.699,27.6633,27.6776,51300.0
2011-11-30 14:55:00,38.79,38.8,38.75,38.79,75900.0,27.6704,27.6776,27.6419,27.6704,75900.0
2011-11-30 15:00:00,38.79,38.8,38.78,38.8,88100.0,27.6704,27.6776,27.6633,27.6776,88100.0
2011-11-30 15:05:00,38.79,38.8,38.79,38.79,118200.0,27.6704,27.6776,27.6704,27.6704,118200.0
2011-11-30 15:10:00,38.8,38.81,38.79,38.8,225600.0,27.6776,27.6847,27.6704,27.6776,225600.0
2011-11-30 15:15:00,38.79,38.8,38.79,38.8,37800.0,27.6704,27.6776,27.6704,27.6776,37800.0
2011-11-30 15:20:00,38.8,38.8,38.79,38.8,121100.0,27.6776,27.6776,27.6704,27.6776,121100.0
2011-11-30 15:25:00,38.79,38.8,38.79,38.8,78500.0,27.6704,27.6776,27.6704,27.6776,78500.0
2011-11-30 15:30:00,38.79,38.8,38.79,38.8,99900.0,27.6704,27.6776,27.6704,27.6776,99900.0
2011-11-30 15:35:00,38.79,38.8,38.79,38.79,102000.0,27.6704,27.6776,27.6704,27.6704,102000.0
2011-11-30 15:40:00,38.79,38.83,38.79,38.82,664700.0,27.6704,27.699,27.6704,27.6918,664700.0
2011-11-30 15:45:00,38.83,38.83,38.79,38.8,428900.0,27.699,27.699,27.6704,27.6776,428900.0
2011-11-30 15:50:00,38.8,38.81,38.78,38.8,623200.0,27.6776,27.6847,27.6633,27.6776,623200.0
2011-11-30 15:55:00,38.8,38.84,38.79,38.81,1198000.0,27.6776,27.7061,27.6704,27.6847,1198000.0
2011-12-01 09:30:00,38.66,39.12,38.64,38.94,184500.0,27.5777,27.9058,27.5634,27.7774,184500.0
2011-12-01 09:35:00,38.95,38.97,38.89,38.9,135700.0,27.7846,27.7988,27.7418,27.7489,135700.0
2011-12-01 09:40:00,38.9,38.92,38.87,38.9,134500.0,27.7489,27.7632,27.7275,27.7489,134500.0
2011-12-01 09:45:00,38.9,38.91,38.79,38.86,261500.0,27.7489,27.756,27.6704,27.7204,261500.0
2011-12-01 09:50:00,38.86,38.97,38.85,38.96,83000.0,27.7204,27.7988,27.7132,27.7917,83000.0
2011-12-01 09:55:00,38.96,38.97,38.94,38.95,101500.0,27.7917,27.7988,27.7774,27.7846,101500.0
2011-12-01 10:00:00,38.95,39.02,38.9,38.99,190400.0,27.7846,27.8345,27.7489,27.8131,190400.0
2011-12-01 10:05:00,38.99,39.02,38.94,38.99,237600.0,27.8131,27.8345,27.7774,27.8131,237600.0
2011-12-01 10:10:00,38.99,39.0,38.95,38.99,83800.0,27.8131,27.8202,27.7846,27.8131,83800.0
2011-12-01 10:15:00,38.99,39.01,38.97,38.99,129800.0,27.8131,27.8274,27.7988,27.8131,129800.0
2011-12-01 10:20:00,38.99,39.01,38.99,39.0,65700.0,27.8131,27.8274,27.8131,27.8202,65700.0
2011-12-01 10:25:00,39.0,39.01,39.0,39.01,62200.0,27.8202,27.8274,27.8202,27.8274,62200.0
2011-12-01 10:30:00,39.01,39.01,38.95,39.0,67300.0,27.8274,27.8274,27.7846,27.8202,67300.0
2011-12-01 10:35:00,39.0,39.01,38.97,38.98,146000.0,27.8202,27.8274,27.7988,27.806,146000.0
2011-12-01 10:40:00,38.99,39.0,38.93,38.97,77700.0,27.8131,27.8202,27.7703,27.7988,77700.0
2011-12-01 10:45:00,38.97,38.99,38.91,38.91,61400.0,27.7988,27.8131,27.756,27.756,61400.0
2011-12-01 10:50:00,38.91,38.99,38.91,38.96,70600.0,27.756,27.8131,27.756,27.7917,70600.0
2011-12-01 10:55:00,38.95,38.96,38.92,38.92,69000.0,27.7846,27.7917,27.7632,27.7632,69000.0
2011-12-01 11:00:00,38.92,38.93,38.9,38.91,54500.0,27.7632,27.7703,27.7489,27.756,54500.0
2011-12-01 11:05:00,38.91,38.94,38.9,38.92,295800.0,27.756,27.7774,27.7489,27.7632,295800.0
2011-12-01 11:10:00,38.91,38.93,38.89,38.91,94000.0,27.756,27.7703,27.7418,27.756,94000.0
2011-12-01 11:15:00,38.91,38.91,38.85,38.87,119000.0,27.756,27.756,27.7132,27.7275,119000.0
2011-12-01 11:20:00,38.87,38.89,38.82,38.82,58900.0,27.7275,27.7418,27.6918,27.6918,58900.0
2011-12-01 11:25:00,38.81,38.83,38.78,38.8,82300.0,27.6847,27.699,27.6633,27.6776,82300.0
2011-12-01 11:30:00,38.79,38.82,38.74,38.74,93800.0,27.6704,27.6918,27.6348,27.6348,93800.0
2011-12-01 11:35:00,38.74,38.82,38.73,38.8,164400.0,27.6348,27.6918,27.6276,27.6776,164400.0
2011-12-01 11:40:00,38.81,38.81,38.76,38.76,107700.0,27.6847,27.6847,27.649,27.649,107700.0
2011-12-01 11:45:00,38.76,38.77,38.69,38.7,122100.0,27.649,27.6562,27.5991,27.6062,122100.0
2011-12-01 11:50:00,38.69,38.72,38.69,38.69,106300.0,27.5991,27.6205,27.5991,27.5991,106300.0
2011-12-01 11:55:00,38.7,38.72,38.68,38.69,138100.0,27.6062,27.6205,27.592,27.5991,138100.0
2011-12-01 12:00:00,38.69,38.71,38.66,38.68,179100.0,27.5991,27.6134,27.5777,27.592,179100.0
2011-12-01 12:05:00,38.68,38.73,38.67,38.7,66100.0,27.592,27.6276,27.5848,27.6062,66100.0
2011-12-01 12:10:00,38.71,38.71,38.68,38.68,116000.0,27.6134,27.6134,27.592,27.592,116000.0
2011-12-01 12:15:00,38.69,38.69,38.63,38.65,46100.0,27.5991,27.5991,27.5563,27.5706,46100.0
2011-12-01 12:20:00,38.65,38.7,38.64,38.7,39000.0,27.5706,27.6062,27.5634,27.6062,39000.0
2011-12-01 12:25:00,38.69,38.71,38.65,38.65,148300.0,27.5991,27.6134,27.5706,27.5706,148300.0
2011-12-01 12:30:00,38.65,38.65,38.58,38.58,120000.0,27.5706,27.5706,27.5206,27.5206,120000.0
2011-12-01 12:35:00,38.59,38.59,38.51,38.51,86100.0,27.5278,27.5278,27.4707,27.4707,86100.0
2011-12-01 12:40:00,38.51,38.52,38.49,38.5,31700.0,27.4707,27.4778,27.4564,27.4636,31700.0
2011-12-01 12:45:00,38.5,38.5,38.46,38.47,105900.0,27.4636,27.4636,27.435,27.4422,105900.0
2011-12-01 12:50:00,38.47,38.49,38.45,38.47,156900.0,27.4422,27.4564,27.4279,27.4422,156900.0
2011-12-01 12:55:00,38.47,38.47,38.42,38.42,52700.0,27.4422,27.4422,27.4065,27.4065,52700.0
2011-12-01 13:00:00,38.43,38.48,38.43,38.48,60800.0,27.4136,27.4493,27.4136,27.4493,60800.0
2011-12-01 13:05:00,38.49,38.52,38.48,38.52,191100.0,27.4564,27.4778,27.4493,27.4778,191100.0
2011-12-01 13:10:00,38.51,38.6,38.51,38.59,110900.0,27.4707,27.5349,27.4707,27.5278,110900.0
2011-12-01 13:15:00,38.6,38.62,38.59,38.62,55900.0,27.5349,27.5492,27.5278,27.5492,55900.0
2011-12-01 13:20:00,38.62,38.62,38.57,38.57,92100.0,27.5492,27.5492,27.5135,27.5135,92100.0
2011-12-01 13:25:00,38.57,38.58,38.54,38.55,123900.0,27.5135,27.5206,27.4921,27.4992,123900.0
2011-12-01 13:30:00,38.55,38.58,38.55,38.58,81900.0,27.4992,27.5206,27.4992,27.5206,81900.0
2011-12-01 13:35:00,38.58,38.59,38.57,38.59,41400.0,27.5206,27.5278,27.5135,27.5278,41400.0
2011-12-01 13:40:00,38.59,38.61,38.59,38.59,148200.0,27.5278,27.542,27.5278,27.5278,148200.0
2011-12-01 13:45:00,38.59,38.64,38.59,38.61,231800.0,27.5278,27.5634,27.5278,27.542,231800.0
2011-12-01 13:50:00,38.61,38.62,38.58,38.58,56400.0,27.542,27.5492,27.5206,27.5206,56400.0
2011-12-01 13:55:00,38.58,38.6,38.55,38.59,123500.0,27.5206,27.5349,27.4992,27.5278,123500.0
2011-12-01 14:00:00,38.59,38.61,38.56,38.56,78200.0,27.5278,27.542,27.5064,27.5064,78200.0
2011-12-01 14:05:00,38.56,38.57,38.53,38.54,243200.0,27.5064,27.5135,27.485,27.4921,243200.0
2011-12-01 14:10:00,38.54,38.55,38.51,38.52,65700.0,27.4921,27.4992,27.4707,27.4778,65700.0
2011-12-01 14:15:00,38.53,38.54,38.5,38.51,111200.0,27.485,27.4921,27.4636,27.4707,111200.0
2011-12-01 14:20:00,38.51,38.55,38.51,38.54,71500.0,27.4707,27.4992,27.4707,27.4921,71500.0
2011-12-01 14:25:00,38.54,38.55,38.51,38.51,67800.0,27.4921,27.4992,27.4707,27.4707,67800.0
2011-12-01 14:30:00,38.51,38.51,38.46,38.5,123100.0,27.4707,27.4707,27.435,27.4636,123100.0
2011-12-01 14:35:00,38.5,38.51,38.48,38.48,137500.0,27.4636,27.4707,27.4493,27.4493,137500.0
2011-12-01 14:40:00,38.49,38.5,38.48,38.49,38000.0,27.4564,27.4636,27.4493,27.4564,38000.0
2011-12-01 14:45:00,38.5,38.51,38.49,38.49,134800.0,27.4636,27.4707,27.4564,27.4564,134800.0
2011-12-01 14:50:00,38.5,38.51,38.49,38.5,76900.0,27.4636,27.4707,27.4564,27.4636,76900.0
2011-12-01 14:55:00,38.5,38.52,38.48,38.48,78400.0,27.4636,27.4778,27.4493,27.4493,78400.0
2011-12-01 15:00:00,38.48,38.5,38.47,38.5,105500.0,27.4493,27.4636,27.4422,27.4636,105500.0
2011-12-01 15:05:00,38.49,38.49,38.39,38.4,166400.0,27.4564,27.4564,27.3851,27.3922,166400.0
2011-12-01 15:10:00,38.4,38.41,38.4,38.4,81200.0,27.3922,27.3994,27.3922,27.3922,81200.0
2011-12-01 15:15:00,38.41,38.42,38.4,38.42,135600.0,27.3994,27.4065,27.3922,27.4065,135600.0
2011-12-01 15:20:00,38.41,38.46,38.41,38.45,108900.0,27.3994,27.435,27.3994,27.4279,108900.0
2011-12-01 15:25:00,38.46,38.5,38.45,38.5,59900.0,27.435,27.4636,27.4279,27.4636,59900.0
2011-12-01 15:30:00,38.5,38.5,38.48,38.49,95200.0,27.4636,27.4636,27.4493,27.4564,95200.0
2011-12-01 15:35:00,38.48,38.49,38.47,38.47,114900.0,27.4493,27.4564,27.4422,27.4422,114900.0
2011-12-01 15:40:00,38.48,38.48,38.45,38.45,208900.0,27.4493,27.4493,27.4279,27.4279,208900.0
2011-12-01 15:45:00,38.45,38.48,38.44,38.48,266500.0,27.4279,27.4493,27.4208,27.4493,266500.0
2011-12-01 15:50:00,38.48,38.48,38.41,38.42,231900.0,27.4493,27.4493,27.3994,27.4065,231900.0
2011-12-01 15:55:00,38.42,38.47,38.41,38.47,368900.0,27.4065,27.4422,27.3994,27.4422,368900.0
2011-12-02 09:30:00,38.72,38.81,38.61,38.63,240300.0,27.6205,27.6847,27.542,27.5563,240300.0
2011-12-02 09:35:00,38.64,38.64,38.41,38.44,144500.0,27.5634,27.5634,27.3994,27.4208,144500.0
2011-12-02 09:40:00,38.44,38.49,38.35,38.35,124400.0,27.4208,27.4564,27.3566,27.3566,124400.0
2011-12-02 09:45:00,38.36,38.43,38.35,38.37,137600.0,27.3637,27.4136,27.3566,27.3708,137600.0
2011-12-02 09:50:00,38.36,38.46,38.34,38.44,85000.0,27.3637,27.435,27.3494,27.4208,85000.0
2011-12-02 09:55:00,38.44,38.5,38.42,38.42,139000.0,27.4208,27.4636,27.4065,27.4065,139000.0
2011-12-02 10:00:00,38.42,38.49,38.4,38.4,162200.0,27.4065,27.4564,27.3922,27.3922,162200.0
2011-12-02 10:05:00,38.4,38.42,38.38,38.38,100600.0,27.3922,27.4065,27.378,27.378,100600.0
2011-12-02 10:10:00,38.39,38.41,38.38,38.4,170000.0,27.3851,27.3994,27.378,27.3922,170000.0
2011-12-02 10:15:00,38.41,38.42,38.38,38.4,132500.0,27.3994,27.4065,27.378,27.3922,132500.0
2011-12-02 10:20:00,38.4,38.42,38.38,38.4,291200.0,27.3922,27.4065,27.378,27.3922,291200.0
2011-12-02 10:25:00,38.4,38.41,38.38,38.4,199800.0,27.3922,27.3994,27.378,27.3922,199800.0
2011-12-02 10:30:00,38.4,38.42,38.39,38.41,118900.0,27.3922,27.4065,27.3851,27.3994,118900.0
2011-12-02 10:35:00,38.41,38.47,38.41,38.44,115600.0,27.3994,27.4422,27.3994,27.4208,115600.0
2011-12-02 10:40:00,38.44,38.47,38.43,38.46,190300.0,27.4208,27.4422,27.4136,27.435,190300.0
2011-12-02 10:45:00,38.47,38.5,38.43,38.45,259000.0,27.4422,27.4636,27.4136,27.4279,259000.0
2011-12-02 10:50:00,38.46,38.47,38.45,38.46,28600.0,27.435,27.4422,27.4279,27.435,28600.0
2011-12-02 10:55:00,38.46,38.47,38.45,38.46,52400.0,27.435,27.4422,27.4279,27.435,52400.0
2011-12-02 11:00:00,38.46,38.47,38.43,38.45,84500.0,27.435,27.4422,27.4136,27.4279,84500.0
2011-12-02 11:05:00,38.44,38.45,38.39,38.39,85600.0,27.4208,27.4279,27.3851,27.3851,85600.0
2011-12-02 11:10:00,38.4,38.41,38.38,38.38,77100.0,27.3922,27.3994,27.378,27.378,77100.0
2011-12-02 11:15:00,38.38,38.39,38.36,38.37,81700.0,27.378,27.3851,27.3637,27.3708,81700.0
2011-12-02 11:20:00,38.37,38.39,38.36,38.37,60700.0,27.3708,27.3851,27.3637,27.3708,60700.0
2011-12-02 11:25:00,38.37,38.39,38.36,38.36,167700.0,27.3708,27.3851,27.3637,27.3637,167700.0
2011-12-02 11:30:00,38.36,38.4,38.36,38.36,83700.0,27.3637,27.3922,27.3637,27.3637,83700.0
2011-12-02 11:35:00,38.36,38.38,38.33,38.35,74400.0,27.3637,27.378,27.3423,27.3566,74400.0
2011-12-02 11:40:00,38.35,38.38,38.29,38.29,83800.0,27.3566,27.378,27.3138,27.3138,83800.0
2011-12-02 11:45:00,38.3,38.32,38.22,38.22,106400.0,27.3209,27.3352,27.2638,27.2638,106400.0
2011-12-02 11:50:00,38.22,38.27,38.21,38.26,77200.0,27.2638,27.2995,27.2567,27.2924,77200.0
2011-12-02 11:55:00,38.27,38.27,38.23,38.25,39200.0,27.2995,27.2995,27.271,27.2852,39200.0
2011-12-02 12:00:00,38.25,38.27,38.2,38.24,73100.0,27.2852,27.2995,27.2496,27.2781,73100.0
2011-12-02 12:05:00,38.24,38.27,38.23,38.25,45400.0,27.2781,27.2995,27.271,27.2852,45400.0
2011-12-02 12:10:00,38.24,38.27,38.24,38.24,81100.0,27.2781,27.2995,27.2781,27.2781,81100.0
2011-12-02 12:15:00,38.25,38.29,38.22,38.29,112400.0,27.2852,27.3138,27.2638,27.3138,112400.0
2011-12-02 12:20:00,38.29,38.35,38.27,38.33,107100.0,27.3138,27.3566,27.2995,27.3423,107100.0
2011-12-02 12:25:00,38.34,38.34,38.29,38.29,138200.0,27.3494,27.3494,27.3138,27.3138,138200.0
2011-12-02 12:30:00,38.3,38.32,38.28,38.28,69500.0,27.3209,27.3352,27.3066,27.3066,69500.0
2011-12-02 12:35:00,38.29,38.31,38.27,38.3,79700.0,27.3138,27.328,27.2995,27.3209,79700.0
2011-12-02 12:40:00,38.3,38.31,38.29,38.3,45800.0,27.3209,27.328,27.3138,27.3209,45800.0
2011-12-02 12:45:00,38.3,38.38,38.3,38.38,57700.0,27.3209,27.378,27.3209,27.378,57700.0
2011-12-02 12:50:00,38.38,38.4,38.36,38.39,46900.0,27.378,27.3922,27.3637,27.3851,46900.0
2011-12-02 12:55:00,38.39,38.41,38.38,38.41,45900.0,27.3851,27.3994,27.378,27.3994,45900.0
2011-12-02 13:00:00,38.4,38.41,38.37,38.38,52700.0,27.3922,27.3994,27.3708,27.378,52700.0
2011-12-02 13:05:00,38.38,38.4,38.34,38.36,79600.0,27.378,27.3922,27.3494,27.3637,79600.0
2011-12-02 13:10:00,38.37,38.37,38.33,38.33,76200.0,27.3708,27.3708,27.3423,27.3423,76200.0
2011-12-02 13:15:00,38.34,38.38,38.32,38.37,51800.0,27.3494,27.378,27.3352,27.3708,51800.0
2011-12-02 13:20:00,38.37,38.4,38.36,38.38,67100.0,27.3708,27.3922,27.3637,27.378,67100.0
2011-12-02 13:25:00,38.38,38.4,38.37,38.38,52600.0,27.378,27.3922,27.3708,27.378,52600.0
2011-12-02 13:30:00,38.38,38.41,38.38,38.39,70600.0,27.378,27.3994,27.378,27.3851,70600.0
2011-12-02 13:35:00,38.4,38.41,38.37,38.41,96000.0,27.3922,27.3994,27.3708,27.3994,96000.0
2011-12-02 13:40:00,38.41,38.43,38.39,38.39,64800.0,27.3994,27.4136,27.3851,27.3851,64800.0
2011-12-02 13:45:00,38.4,38.41,38.37,38.37,102800.0,27.3922,27.3994,27.3708,27.3708,102800.0
2011-12-02 13:50:00,38.37,38.41,38.37,38.4,69600.0,27.3708,27.3994,27.3708,27.3922,69600.0
2011-12-02 13:55:00,38.4,38.41,38.38,38.4,69000.0,27.3922,27.3994,27.378,27.3922,69000.0
2011-12-02 14:00:00,38.4,38.4,38.36,38.36,56200.0,27.3922,27.3922,27.3637,27.3637,56200.0
2011-12-02 14:05:00,38.36,38.37,38.29,38.32,221400.0,27.3637,27.3708,27.3138,27.3352,221400.0
2011-12-02 14:10:00,38.32,38.36,38.32,38.36,51700.0,27.3352,27.3637,27.3352,27.3637,51700.0
2011-12-02 14:15:00,38.36,38.36,38.34,38.35,57500.0,27.3637,27.3637,27.3494,27.3566,57500.0
2011-12-02 14:20:00,38.35,38.37,38.35,38.36,120600.0,27.3566,27.3708,27.3566,27.3637,120600.0
2011-12-02 14:25:00,38.36,38.36,38.33,38.34,197300.0,27.3637,27.3637,27.3423,27.3494,197300.0
2011-12-02 14:30:00,38.33,38.38,38.33,38.35,89100.0,27.3423,27.378,27.3423,27.3566,89100.0
2011-12-02 14:35:00,38.36,38.39,38.35,38.39,32900.0,27.3637,27.3851,27.3566,27.3851,32900.0
2011-12-02 14:40:00,38.39,38.4,38.35,38.35,115400.0,27.3851,27.3922,27.3566,27.3566,115400.0
2011-12-02 14:45:00,38.36,38.38,38.35,38.38,88300.0,27.3637,27.378,27.3566,27.378,88300.0
2011-12-02 14:50:00,38.37,38.4,38.35,38.37,66100.0,27.3708,27.3922,27.3566,27.3708,66100.0
2011-12-02 14:55:00,38.38,38.38,38.32,38.32,130500.0,27.378,27.378,27.3352,27.3352,130500.0
2011-12-02 15:00:00,38.32,38.36,38.31,38.36,103400.0,27.3352,27.3637,27.328,27.3637,103400.0
2011-12-02 15:05:00,38.36,38.37,38.33,38.34,96500.0,27.3637,27.3708,27.3423,27.3494,96500.0
2011-12-02 15:10:00,38.34,38.37,38.34,38.36,66600.0,27.3494,27.3708,27.3494,27.3637,66600.0
2011-12-02 15:15:00,38.35,38.39,38.35,38.37,162300.0,27.3566,27.3851,27.3566,27.3708,162300.0
2011-12-02 15:20:00,38.37,38.37,38.31,38.35,131700.0,27.3708,27.3708,27.328,27.3566,131700.0
2011-12-02 15:25:00,38.35,38.35,38.31,38.32,159300.0,27.3566,27.3566,27.328,27.3352,159300.0
2011-12-02 15:30:00,38.33,38.33,38.3,38.3,126800.0,27.3423,27.3423,27.3209,27.3209,126800.0
2011-12-02 15:35:00,38.31,38.37,38.29,38.35,218400.0,27.328,27.3708,27.3138,27.3566,218400.0
2011-12-02 15:40:00,38.34,38.36,38.32,38.32,220300.0,27.3494,27.3637,27.3352,27.3352,220300.0
2011-12-02 15:45:00,38.32,38.36,38.3,38.33,337000.0,27.3352,27.3637,27.3209,27.3423,337000.0
2011-12-02 15:50:00,38.33,38.35,38.29,38.33,308800.0,27.3423,27.3566,27.3138,27.3423,308800.0
2011-12-02 15:55:00,38.33,38.36,38.29,38.3,467400.0,27.3423,27.3637,27.3138,27.3209,467400.0
2011-12-05 09:30:00,38.65,38.75,38.6,38.65,155100.0,27.5706,27.6419,27.5349,27.5706,155100.0
2011-12-05 09:35:00,38.64,38.66,38.53,38.54,161200.0,27.5634,27.5777,27.485,27.4921,161200.0
2011-12-05 09:40:00,38.53,38.59,38.47,38.56,220600.0,27.485,27.5278,27.4422,27.5064,220600.0
2011-12-05 09:45:00,38.56,38.61,38.48,38.55,87000.0,27.5064,27.542,27.4493,27.4992,87000.0
2011-12-05 09:50:00,38.55,38.61,38.54,38.6,56100.0,27.4992,27.542,27.4921,27.5349,56100.0
2011-12-05 09:55:00,38.59,38.62,38.55,38.61,158300.0,27.5278,27.5492,27.4992,27.542,158300.0
2011-12-05 10:00:00,38.61,38.62,38.54,38.55,74800.0,27.542,27.5492,27.4921,27.4992,74800.0
2011-12-05 10:05:00,38.55,38.56,38.48,38.53,60700.0,27.4992,27.5064,27.4493,27.485,60700.0
2011-12-05 10:10:00,38.52,38.55,38.48,38.51,99300.0,27.4778,27.4992,27.4493,27.4707,99300.0
2011-12-05 10:15:00,38.52,38.52,38.45,38.47,99900.0,27.4778,27.4778,27.4279,27.4422,99900.0
2011-12-05 10:20:00,38.47,38.53,38.47,38.5,217700.0,27.4422,27.485,27.4422,27.4636,217700.0
2011-12-05 10:25:00,38.5,38.57,38.49,38.5,347400.0,27.4636,27.5135,27.4564,27.4636,347400.0
2011-12-05 10:30:00,38.51,38.59,38.5,38.55,101200.0,27.4707,27.5278,27.4636,27.4992,101200.0
2011-12-05 10:35:00,38.55,38.56,38.51,38.55,141100.0,27.4992,27.5064,27.4707,27.4992,141100.0
2011-12-05 10:40:00,38.55,38.61,38.54,38.6,131900.0,27.4992,27.542,27.4921,27.5349,131900.0
2011-12-05 10:45:00,38.59,38.6,38.55,38.58,140200.0,27.5278,27.5349,27.4992,27.5206,140200.0
2011-12-05 10:50:00,38.57,38.59,38.55,38.57,57000.0,27.5135,27.5278,27.4992,27.5135,57000.0
2011-12-05 10:55:00,38.58,38.58,38.53,38.54,59800.0,27.5206,27.5206,27.485,27.4921,59800.0
2011-12-05 11:00:00,38.54,38.57,38.54,38.55,110100.0,27.4921,27.5135,27.4921,27.4992,110100.0
2011-12-05 11:05:00,38.56,38.56,38.54,38.54,70700.0,27.5064,27.5064,27.4921,27.4921,70700.0
2011-12-05 11:10:00,38.54,38.56,38.54,38.55,51000.0,27.4921,27.5064,27.4921,27.4992,51000.0
2011-12-05 11:15:00,38.55,38.58,38.54,38.55,74200.0,27.4992,27.5206,27.4921,27.4992,74200.0
2011-12-05 11:20:00,38.55,38.56,38.51,38.52,36300.0,27.4992,27.5064,27.4707,27.4778,36300.0
2011-12-05 11:25:00,38.53,38.54,38.52,38.53,44200.0,27.485,27.4921,27.4778,27.485,44200.0
2011-12-05 11:30:00,38.53,38.56,38.5,38.54,116600.0,27.485,27.5064,27.4636,27.4921,116600.0
2011-12-05 11:35:00,38.53,38.56,38.53,38.55,68800.0,27.485,27.5064,27.485,27.4992,68800.0
2011-12-05 11:40:00,38.55,38.55,38.53,38.55,68800.0,27.4992,27.4992,27.485,27.4992,68800.0
2011-12-05 11:45:00,38.55,38.55,38.53,38.53,70700.0,27.4992,27.4992,27.485,27.485,70700.0
2011-12-05 11:50:00,38.54,38.56,38.53,38.54,69100.0,27.4921,27.5064,27.485,27.4921,69100.0
2011-12-05 11:55:00,38.54,38.55,38.54,38.55,12800.0,27.4921,27.4992,27.4921,27.4992,12800.0
2011-12-05 12:00:00,38.55,38.55,38.54,38.54,31700.0,27.4992,27.4992,27.4921,27.4921,31700.0
2011-12-05 12:05:00,38.54,38.56,38.54,38.55,72800.0,27.4921,27.5064,27.4921,27.4992,72800.0
2011-12-05 12:10:00,38.55,38.56,38.54,38.55,48400.0,27.4992,27.5064,27.4921,27.4992,48400.0
2011-12-05 12:15:00,38.56,38.56,38.49,38.5,110900.0,27.5064,27.5064,27.4564,27.4636,110900.0
2011-12-05 12:20:00,38.5,38.5,38.46,38.5,40500.0,27.4636,27.4636,27.435,27.4636,40500.0
2011-12-05 12:25:00,38.5,38.52,38.49,38.52,93200.0,27.4636,27.4778,27.4564,27.4778,93200.0
2011-12-05 12:30:00,38.52,38.52,38.5,38.51,95000.0,27.4778,27.4778,27.4636,27.4707,95000.0
2011-12-05 12:35:00,38.52,38.52,38.49,38.5,52000.0,27.4778,27.4778,27.4564,27.4636,52000.0
2011-12-05 12:40:00,38.5,38.5,38.49,38.49,29700.0,27.4636,27.4636,27.4564,27.4564,29700.0
2011-12-05 12:45:00,38.5,38.53,38.5,38.51,67600.0,27.4636,27.485,27.4636,27.4707,67600.0
2011-12-05 12:50:00,38.51,38.53,38.51,38.51,57600.0,27.4707,27.485,27.4707,27.4707,57600.0
2011-12-05 12:55:00,38.51,38.55,38.51,38.52,80800.0,27.4707,27.4992,27.4707,27.4778,80800.0
2011-12-05 13:00:00,38.52,38.52,38.51,38.51,22500.0,27.4778,27.4778,27.4707,27.4707,22500.0
2011-12-05 13:05:00,38.52,38.56,38.51,38.55,58200.0,27.4778,27.5064,27.4707,27.4992,58200.0
2011-12-05 13:10:00,38.55,38.55,38.51,38.52,42300.0,27.4992,27.4992,27.4707,27.4778,42300.0
2011-12-05 13:15:00,38.52,38.53,38.52,38.52,17600.0,27.4778,27.485,27.4778,27.4778,17600.0
2011-12-05 13:20:00,38.52,38.52,38.5,38.5,60200.0,27.4778,27.4778,27.4636,27.4636,60200.0
2011-12-05 13:25:00,38.5,38.51,38.49,38.5,75600.0,27.4636,27.4707,27.4564,27.4636,75600.0
2011-12-05 13:30:00,38.5,38.5,38.49,38.49,8700.0,27.4636,27.4636,27.4564,27.4564,8700.0
2011-12-05 13:35:00,38.49,38.54,38.49,38.53,72600.0,27.4564,27.4921,27.4564,27.485,72600.0
2011-12-05 13:40:00,38.53,38.54,38.42,38.47,117200.0,27.485,27.4921,27.4065,27.4422,117200.0
2011-12-05 13:45:00,38.46,38.47,38.37,38.37,117800.0,27.435,27.4422,27.3708,27.3708,117800.0
2011-12-05 13:50:00,38.38,38.41,38.31,38.32,132700.0,27.378,27.3994,27.328,27.3352,132700.0
2011-12-05 13:55:00,38.32,38.34,38.27,38.28,111600.0,27.3352,27.3494,27.2995,27.3066,111600.0
2011-12-05 14:00:00,38.28,38.28,38.24,38.27,71100.0,27.3066,27.3066,27.2781,27.2995,71100.0
2011-12-05 14:05:00,38.26,38.29,38.22,38.26,91700.0,27.2924,27.3138,27.2638,27.2924,91700.0
2011-12-05 14:10:00,38.27,38.32,38.27,38.29,54100.0,27.2995,27.3352,27.2995,27.3138,54100.0
2011-12-05 14:15:00,38.29,38.36,38.26,38.36,96600.0,27.3138,27.3637,27.2924,27.3637,96600.0
2011-12-05 14:20:00,38.36,38.36,38.3,38.3,60500.0,27.3637,27.3637,27.3209,27.3209,60500.0
2011-12-05 14:25:00,38.29,38.36,38.27,38.35,55900.0,27.3138,27.3637,27.2995,27.3566,55900.0
2011-12-05 14:30:00,38.35,38.36,38.28,38.29,57100.0,27.3566,27.3637,27.3066,27.3138,57100.0
2011-12-05 14:35:00,38.29,38.34,38.28,38.33,47600.0,27.3138,27.3494,27.3066,27.3423,47600.0
2011-12-05 14:40:00,38.33,38.36,38.32,38.33,37600.0,27.3423,27.3637,27.3352,27.3423,37600.0
2011-12-05 14:45:00,38.33,38.35,38.3,38.32,89100.0,27.3423,27.3566,27.3209,27.3352,89100.0
2011-12-05 14:50:00,38.32,38.35,38.31,38.35,33800.0,27.3352,27.3566,27.328,27.3566,33800.0
2011-12-05 14:55:00,38.36,38.39,38.35,38.36,73400.0,27.3637,27.3851,27.3566,27.3637,73400.0
2011-12-05 15:00:00,38.36,38.38,38.33,38.37,73200.0,27.3637,27.378,27.3423,27.3708,73200.0
2011-12-05 15:05:00,38.36,38.39,38.22,38.26,138800.0,27.3637,27.3851,27.2638,27.2924,138800.0
2011-12-05 15:10:00,38.26,38.28,38.24,38.24,73100.0,27.2924,27.3066,27.2781,27.2781,73100.0
2011-12-05 15:15:00,38.24,38.26,38.19,38.25,96600.0,27.2781,27.2924,27.2424,27.2852,96600.0
2011-12-05 15:20:00,38.25,38.31,38.24,38.29,94400.0,27.2852,27.328,27.2781,27.3138,94400.0
2011-12-05 15:25:00,38.29,38.3,38.25,38.26,100400.0,27.3138,27.3209,27.2852,27.2924,100400.0
2011-12-05 15:30:00,38.26,38.28,38.23,38.26,169200.0,27.2924,27.3066,27.271,27.2924,169200.0
2011-12-05 15:35:00,38.26,38.27,38.2,38.26,101000.0,27.2924,27.2995,27.2496,27.2924,101000.0
2011-12-05 15:40:00,38.27,38.27,38.22,38.26,182400.0,27.2995,27.2995,27.2638,27.2924,182400.0
2011-12-05 15:45:00,38.25,38.35,38.21,38.31,264400.0,27.2852,27.3566,27.2567,27.328,264400.0
2011-12-05 15:50:00,38.31,38.37,38.29,38.37,212700.0,27.328,27.3708,27.3138,27.3708,212700.0
2011-12-05 15:55:00,38.38,38.41,38.32,38.32,842900.0,27.378,27.3994,27.3352,27.3352,842900.0
2011-12-06 09:30:00,38.23,38.34,38.19,38.29,144500.0,27.271,27.3494,27.2424,27.3138,144500.0
2011-12-06 09:35:00,38.3,38.35,38.29,38.31,51900.0,27.3209,27.3566,27.3138,27.328,51900.0
2011-12-06 09:40:00,38.32,38.33,38.27,38.29,58600.0,27.3352,27.3423,27.2995,27.3138,58600.0
2011-12-06 09:45:00,38.28,38.29,38.25,38.26,85600.0,27.3066,27.3138,27.2852,27.2924,85600.0
2011-12-06 09:50:00,38.25,38.32,38.23,38.24,222300.0,27.2852,27.3352,27.271,27.2781,222300.0
2011-12-06 09:55:00,38.24,38.28,38.21,38.22,90900.0,27.2781,27.3066,27.2567,27.2638,90900.0
2011-12-06 10:00:00,38.22,38.28,38.21,38.26,119800.0,27.2638,27.3066,27.2567,27.2924,119800.0
2011-12-06 10:05:00,38.26,38.26,38.19,38.2,96100.0,27.2924,27.2924,27.2424,27.2496,96100.0
2011-12-06 10:10:00,38.19,38.22,38.16,38.22,58300.0,27.2424,27.2638,27.221,27.2638,58300.0
2011-12-06 10:15:00,38.22,38.26,38.19,38.21,60700.0,27.2638,27.2924,27.2424,27.2567,60700.0
2011-12-06 10:20:00,38.21,38.27,38.18,38.25,95800.0,27.2567,27.2995,27.2353,27.2852,95800.0
2011-12-06 10:25:00,38.25,38.26,38.22,38.24,82100.0,27.2852,27.2924,27.2638,27.2781,82100.0
2011-12-06 10:30:00,38.23,38.27,38.23,38.23,62100.0,27.271,27.2995,27.271,27.271,62100.0
2011-12-06 10:35:00,38.23,38.24,38.17,38.2,117700.0,27.271,27.2781,27.2282,27.2496,117700.0
2011-12-06 10:40:00,38.21,38.22,38.15,38.15,77000.0,27.2567,27.2638,27.2139,27.2139,77000.0
2011-12-06 10:45:00,38.16,38.16,38.12,38.12,205400.0,27.221,27.221,27.1925,27.1925,205400.0
2011-12-06 10:50:00,38.12,38.13,38.09,38.1,176500.0,27.1925,27.1996,27.1711,27.1782,176500.0
2011-12-06 10:55:00,38.09,38.13,38.06,38.13,70600.0,27.1711,27.1996,27.1497,27.1996,70600.0
2011-12-06 11:00:00,38.12,38.17,38.12,38.16,39800.0,27.1925,27.2282,27.1925,27.221,39800.0
2011-12-06 11:05:00,38.17,38.21,38.14,38.14,95400.0,27.2282,27.2567,27.2068,27.2068,95400.0
2011-12-06 11:10:00,38.13,38.17,38.12,38.17,39400.0,27.1996,27.2282,27.1925,27.2282,39400.0
2011-12-06 11:15:00,38.17,38.18,38.16,38.18,33500.0,27.2282,27.2353,27.221,27.2353,33500.0
2011-12-06 11:20:00,38.17,38.23,38.17,38.2,64800.0,27.2282,27.271,27.2282,27.2496,64800.0
2011-12-06 11:25:00,38.21,38.21,38.18,38.2,38900.0,27.2567,27.2567,27.2353,27.2496,38900.0
2011-12-06 11:30:00,38.2,38.2,38.15,38.17,59500.0,27.2496,27.2496,27.2139,27.2282,59500.0
2011-12-06 11:35:00,38.16,38.19,38.15,38.19,31600.0,27.221,27.2424,27.2139,27.2424,31600.0
2011-12-06 11:40:00,38.18,38.2,38.17,38.18,55200.0,27.2353,27.2496,27.2282,27.2353,55200.0
2011-12-06 11:45:00,38.18,38.19,38.15,38.16,31800.0,27.2353,27.2424,27.2139,27.221,31800.0
2011-12-06 11:50:00,38.16,38.19,38.15,38.19,15000.0,27.221,27.2424,27.2139,27.2424,15000.0
2011-12-06 11:55:00,38.19,38.21,38.18,38.19,87000.0,27.2424,27.2567,27.2353,27.2424,87000.0
2011-12-06 12:00:00,38.2,38.21,38.17,38.19,79400.0,27.2496,27.2567,27.2282,27.2424,79400.0
2011-12-06 12:05:00,38.18,38.2,38.17,38.2,26000.0,27.2353,27.2496,27.2282,27.2496,26000.0
2011-12-06 12:10:00,38.19,38.23,38.19,38.2,60600.0,27.2424,27.271,27.2424,27.2496,60600.0
2011-12-06 12:15:00,38.2,38.21,38.18,38.18,28000.0,27.2496,27.2567,27.2353,27.2353,28000.0
2011-12-06 12:20:00,38.18,38.2,38.15,38.19,45900.0,27.2353,27.2496,27.2139,27.2424,45900.0
2011-12-06 12:25:00,38.19,38.19,38.14,38.18,84700.0,27.2424,27.2424,27.2068,27.2353,84700.0
2011-12-06 12:30:00,38.18,38.2,38.16,38.18,27000.0,27.2353,27.2496,27.221,27.2353,27000.0
2011-12-06 12:35:00,38.19,38.21,38.18,38.2,43300.0,27.2424,27.2567,27.2353,27.2496,43300.0
2011-12-06 12:40:00,38.2,38.22,38.19,38.19,33200.0,27.2496,27.2638,27.2424,27.2424,33200.0
2011-12-06 12:45:00,38.2,38.22,38.19,38.21,23400.0,27.2496,27.2638,27.2424,27.2567,23400.0
2011-12-06 12:50:00,38.22,38.24,38.21,38.23,21800.0,27.2638,27.2781,27.2567,27.271,21800.0
2011-12-06 12:55:00,38.22,38.26,38.21,38.21,39900.0,27.2638,27.2924,27.2567,27.2567,39900.0
2011-12-06 13:00:00,38.21,38.25,38.21,38.24,74000.0,27.2567,27.2852,27.2567,27.2781,74000.0
2011-12-06 13:05:00,38.23,38.26,38.23,38.23,27500.0,27.271,27.2924,27.271,27.271,27500.0
2011-12-06 13:10:00,38.23,38.23,38.18,38.22,65100.0,27.271,27.271,27.2353,27.2638,65100.0
2011-12-06 13:15:00,38.22,38.31,38.22,38.31,51800.0,27.2638,27.328,27.2638,27.328,51800.0
2011-12-06 13:20:00,38.31,38.34,38.29,38.33,66300.0,27.328,27.3494,27.3138,27.3423,66300.0
2011-12-06 13:25:00,38.33,38.34,38.31,38.31,23600.0,27.3423,27.3494,27.328,27.328,23600.0
2011-12-06 13:30:00,38.31,38.32,38.28,38.29,163000.0,27.328,27.3352,27.3066,27.3138,163000.0
2011-12-06 13:35:00,38.29,38.32,38.28,38.32,52000.0,27.3138,27.3352,27.3066,27.3352,52000.0
2011-12-06 13:40:00,38.32,38.32,38.26,38.27,35400.0,27.3352,27.3352,27.2924,27.2995,35400.0
2011-12-06 13:45:00,38.27,38.27,38.25,38.27,24800.0,27.2995,27.2995,27.2852,27.2995,24800.0
2011-12-06 13:50:00,38.26,38.33,38.26,38.33,54800.0,27.2924,27.3423,27.2924,27.3423,54800.0
2011-12-06 13:55:00,38.33,38.35,38.31,38.35,31700.0,27.3423,27.3566,27.328,27.3566,31700.0
2011-12-06 14:00:00,38.34,38.37,38.28,38.29,62600.0,27.3494,27.3708,27.3066,27.3138,62600.0
2011-12-06 14:05:00,38.29,38.3,38.28,38.28,19900.0,27.3138,27.3209,27.3066,27.3066,19900.0
2011-12-06 14:10:00,38.28,38.29,38.27,38.28,49800.0,27.3066,27.3138,27.2995,27.3066,49800.0
2011-12-06 14:15:00,38.28,38.33,38.28,38.31,62500.0,27.3066,27.3423,27.3066,27.328,62500.0
2011-12-06 14:20:00,38.31,38.31,38.25,38.26,52800.0,27.328,27.328,27.2852,27.2924,52800.0
2011-12-06 14:25:00,38.25,38.27,38.25,38.26,37500.0,27.2852,27.2995,27.2852,27.2924,37500.0
2011-12-06 14:30:00,38.26,38.31,38.26,38.31,76100.0,27.2924,27.328,27.2924,27.328,76100.0
2011-12-06 14:35:00,38.31,38.38,38.3,38.34,67000.0,27.328,27.378,27.3209,27.3494,67000.0
2011-12-06 14:40:00,38.35,38.41,38.34,38.4,91600.0,27.3566,27.3994,27.3494,27.3922,91600.0
2011-12-06 14:45:00,38.4,38.42,38.38,38.41,49200.0,27.3922,27.4065,27.378,27.3994,49200.0
2011-12-06 14:50:00,38.4,38.45,38.4,38.45,43300.0,27.3922,27.4279,27.3922,27.4279,43300.0
2011-12-06 14:55:00,38.45,38.45,38.39,38.4,37400.0,27.4279,27.4279,27.3851,27.3922,37400.0
2011-12-06 15:00:00,38.4,38.43,38.39,38.43,53300.0,27.3922,27.4136,27.3851,27.4136,53300.0
2011-12-06 15:05:00,38.42,38.44,38.38,38.39,82300.0,27.4065,27.4208,27.378,27.3851,82300.0
2011-12-06 15:10:00,38.39,38.43,38.39,38.42,43800.0,27.3851,27.4136,27.3851,27.4065,43800.0
2011-12-06 15:15:00,38.41,38.42,38.39,38.4,45400.0,27.3994,27.4065,27.3851,27.3922,45400.0
2011-12-06 15:20:00,38.4,38.42,38.39,38.41,70100.0,27.3922,27.4065,27.3851,27.3994,70100.0
2011-12-06 15:25:00,38.41,38.45,38.34,38.36,92500.0,27.3994,27.4279,27.3494,27.3637,92500.0
2011-12-06 15:30:00,38.36,38.41,38.36,38.39,71400.0,27.3637,27.3994,27.3637,27.3851,71400.0
2011-12-06 15:35:00,38.4,38.4,38.38,38.38,52100.0,27.3922,27.3922,27.378,27.378,52100.0
2011-12-06 15:40:00,38.38,38.4,38.33,38.35,137700.0,27.378,27.3922,27.3423,27.3566,137700.0
2011-12-06 15:45:00,38.35,38.36,38.33,38.33,201600.0,27.3566,27.3637,27.3423,27.3423,201600.0
2011-12-06 15:50:00,38.33,38.35,38.31,38.31,138100.0,27.3423,27.3566,27.328,27.328,138100.0
2011-12-06 15:55:00,38.31,38.32,38.27,38.28,333200.0,27.328,27.3352,27.2995,27.3066,333200.0
2011-12-07 09:30:00,38.31,38.31,37.88,37.91,115400.0,27.328,27.328,27.0213,27.0427,115400.0
2011-12-07 09:35:00,37.92,38.09,37.91,38.08,70800.0,27.0498,27.1711,27.0427,27.164,70800.0
2011-12-07 09:40:00,38.08,38.1,38.0,38.08,50100.0,27.164,27.1782,27.1069,27.164,50100.0
2011-12-07 09:45:00,38.08,38.14,38.08,38.12,54300.0,27.164,27.2068,27.164,27.1925,54300.0
2011-12-07 09:50:00,38.12,38.16,38.11,38.11,51700.0,27.1925,27.221,27.1854,27.1854,51700.0
2011-12-07 09:55:00,38.11,38.15,38.05,38.14,78500.0,27.1854,27.2139,27.1426,27.2068,78500.0
2011-12-07 10:00:00,38.14,38.15,38.09,38.1,44400.0,27.2068,27.2139,27.1711,27.1782,44400.0
2011-12-07 10:05:00,38.1,38.13,38.07,38.09,61100.0,27.1782,27.1996,27.1568,27.1711,61100.0
2011-12-07 10:10:00,38.09,38.15,38.09,38.14,76200.0,27.1711,27.2139,27.1711,27.2068,76200.0
2011-12-07 10:15:00,38.15,38.15,38.1,38.1,66700.0,27.2139,27.2139,27.1782,27.1782,66700.0
2011-12-07 10:20:00,38.11,38.11,38.03,38.04,78200.0,27.1854,27.1854,27.1283,27.1354,78200.0
2011-12-07 10:25:00,38.04,38.05,38.0,38.0,48500.0,27.1354,27.1426,27.1069,27.1069,48500.0
2011-12-07 10:30:00,38.0,38.0,37.96,37.99,57100.0,27.1069,27.1069,27.0784,27.0998,57100.0
2011-12-07 10:35:00,37.98,38.05,37.97,38.05,136500.0,27.0926,27.1426,27.0855,27.1426,136500.0
2011-12-07 10:40:00,38.05,38.1,38.04,38.09,114100.0,27.1426,27.1782,27.1354,27.1711,114100.0
2011-12-07 10:45:00,38.09,38.13,38.08,38.13,29400.0,27.1711,27.1996,27.164,27.1996,29400.0
2011-12-07 10:50:00,38.13,38.16,38.12,38.16,34200.0,27.1996,27.221,27.1925,27.221,34200.0
2011-12-07 10:55:00,38.15,38.21,38.13,38.21,88300.0,27.2139,27.2567,27.1996,27.2567,88300.0
2011-12-07 11:00:00,38.21,38.21,38.16,38.16,62300.0,27.2567,27.2567,27.221,27.221,62300.0
2011-12-07 11:05:00,38.16,38.19,38.14,38.14,51400.0,27.221,27.2424,27.2068,27.2068,51400.0
2011-12-07 11:10:00,38.15,38.2,38.14,38.2,67900.0,27.2139,27.2496,27.2068,27.2496,67900.0
2011-12-07 11:15:00,38.19,38.2,38.18,38.2,67200.0,27.2424,27.2496,27.2353,27.2496,67200.0
2011-12-07 11:20:00,38.2,38.28,38.19,38.25,173500.0,27.2496,27.3066,27.2424,27.2852,173500.0
2011-12-07 11:25:00,38.24,38.24,38.2,38.21,95900.0,27.2781,27.2781,27.2496,27.2567,95900.0
2011-12-07 11:30:00,38.21,38.28,38.21,38.26,55900.0,27.2567,27.3066,27.2567,27.2924,55900.0
2011-12-07 11:35:00,38.26,38.33,38.26,38.33,90500.0,27.2924,27.3423,27.2924,27.3423,90500.0
2011-12-07 11:40:00,38.34,38.34,38.31,38.32,24000.0,27.3494,27.3494,27.328,27.3352,24000.0
2011-12-07 11:45:00,38.32,38.32,38.28,38.28,26100.0,27.3352,27.3352,27.3066,27.3066,26100.0
2011-12-07 11:50:00,38.29,38.31,38.27,38.31,55000.0,27.3138,27.328,27.2995,27.328,55000.0
2011-12-07 11:55:00,38.3,38.3,38.28,38.29,33400.0,27.3209,27.3209,27.3066,27.3138,33400.0
2011-12-07 12:00:00,38.28,38.4,38.28,38.4,229900.0,27.3066,27.3922,27.3066,27.3922,229900.0
2011-12-07 12:05:00,38.4,38.41,38.38,38.38,101200.0,27.3922,27.3994,27.378,27.378,101200.0
2011-12-07 12:10:00,38.38,38.39,38.35,38.35,49400.0,27.378,27.3851,27.3566,27.3566,49400.0
2011-12-07 12:15:00,38.36,38.36,38.35,38.36,9500.0,27.3637,27.3637,27.3566,27.3637,9500.0
2011-12-07 12:20:00,38.36,38.41,38.35,38.41,85700.0,27.3637,27.3994,27.3566,27.3994,85700.0
2011-12-07 12:25:00,38.41,38.5,38.41,38.49,123000.0,27.3994,27.4636,27.3994,27.4564,123000.0
2011-12-07 12:30:00,38.48,38.5,38.45,38.45,55800.0,27.4493,27.4636,27.4279,27.4279,55800.0
2011-12-07 12:35:00,38.45,38.46,38.42,38.43,35700.0,27.4279,27.435,27.4065,27.4136,35700.0
2011-12-07 12:40:00,38.43,38.46,38.41,38.46,51200.0,27.4136,27.435,27.3994,27.435,51200.0
2011-12-07 12:45:00,38.46,38.47,38.4,38.4,45700.0,27.435,27.4422,27.3922,27.3922,45700.0
2011-12-07 12:50:00,38.4,38.41,38.39,38.4,29000.0,27.3922,27.3994,27.3851,27.3922,29000.0
2011-12-07 12:55:00,38.4,38.42,38.39,38.4,42600.0,27.3922,27.4065,27.3851,27.3922,42600.0
2011-12-07 13:00:00,38.4,38.44,38.4,38.43,38400.0,27.3922,27.4208,27.3922,27.4136,38400.0
2011-12-07 13:05:00,38.43,38.44,38.41,38.42,23500.0,27.4136,27.4208,27.3994,27.4065,23500.0
2011-12-07 13:10:00,38.41,38.41,38.4,38.4,33400.0,27.3994,27.3994,27.3922,27.3922,33400.0
2011-12-07 13:15:00,38.4,38.44,38.4,38.44,87200.0,27.3922,27.4208,27.3922,27.4208,87200.0
2011-12-07 13:20:00,38.45,38.45,38.44,38.44,25200.0,27.4279,27.4279,27.4208,27.4208,25200.0
2011-12-07 13:25:00,38.44,38.47,38.44,38.45,51100.0,27.4208,27.4422,27.4208,27.4279,51100.0
2011-12-07 13:30:00,38.45,38.45,38.41,38.42,140700.0,27.4279,27.4279,27.3994,27.4065,140700.0
2011-12-07 13:35:00,38.42,38.43,38.41,38.42,60200.0,27.4065,27.4136,27.3994,27.4065,60200.0
2011-12-07 13:40:00,38.42,38.46,38.42,38.44,88600.0,27.4065,27.435,27.4065,27.4208,88600.0
2011-12-07 13:45:00,38.45,38.45,38.41,38.42,116100.0,27.4279,27.4279,27.3994,27.4065,116100.0
2011-12-07 13:50:00,38.43,38.43,38.41,38.41,62100.0,27.4136,27.4136,27.3994,27.3994,62100.0
2011-12-07 13:55:00,38.41,38.42,38.38,38.39,122100.0,27.3994,27.4065,27.378,27.3851,122100.0
2011-12-07 14:00:00,38.39,38.4,38.34,38.35,83300.0,27.3851,27.3922,27.3494,27.3566,83300.0
2011-12-07 14:05:00,38.35,38.35,38.3,38.3,52400.0,27.3566,27.3566,27.3209,27.3209,52400.0
2011-12-07 14:10:00,38.3,38.31,38.28,38.28,42600.0,27.3209,27.328,27.3066,27.3066,42600.0
2011-12-07 14:15:00,38.27,38.28,38.26,38.26,60900.0,27.2995,27.3066,27.2924,27.2924,60900.0
2011-12-07 14:20:00,38.27,38.3,38.26,38.27,88800.0,27.2995,27.3209,27.2924,27.2995,88800.0
2011-12-07 14:25:00,38.27,38.3,38.25,38.27,51300.0,27.2995,27.3209,27.2852,27.2995,51300.0
2011-12-07 14:30:00,38.27,38.27,38.25,38.25,44600.0,27.2995,27.2995,27.2852,27.2852,44600.0
2011-12-07 14:35:00,38.25,38.27,38.23,38.27,77800.0,27.2852,27.2995,27.271,27.2995,77800.0
2011-12-07 14:40:00,38.26,38.27,38.22,38.22,197400.0,27.2924,27.2995,27.2638,27.2638,197400.0
2011-12-07 14:45:00,38.22,38.27,38.22,38.24,139100.0,27.2638,27.2995,27.2638,27.2781,139100.0
2011-12-07 14:50:00,38.25,38.27,38.24,38.25,55400.0,27.2852,27.2995,27.2781,27.2852,55400.0
2011-12-07 14:55:00,38.25,38.25,38.24,38.25,18400.0,27.2852,27.2852,27.2781,27.2852,18400.0
2011-12-07 15:00:00,38.24,38.29,38.24,38.27,108300.0,27.2781,27.3138,27.2781,27.2995,108300.0
2011-12-07 15:05:00,38.27,38.3,38.24,38.24,90400.0,27.2995,27.3209,27.2781,27.2781,90400.0
2011-12-07 15:10:00,38.24,38.25,38.21,38.22,65000.0,27.2781,27.2852,27.2567,27.2638,65000.0
2011-12-07 15:15:00,38.22,38.33,38.21,38.3,248000.0,27.2638,27.3423,27.2567,27.3209,248000.0
2011-12-07 15:20:00,38.3,38.38,38.29,38.38,172000.0,27.3209,27.378,27.3138,27.378,172000.0
2011-12-07 15:25:00,38.38,38.44,38.36,38.36,107500.0,27.378,27.4208,27.3637,27.3637,107500.0
2011-12-07 15:30:00,38.37,38.39,38.35,38.36,142200.0,27.3708,27.3851,27.3566,27.3637,142200.0
2011-12-07 15:35:00,38.36,38.48,38.35,38.46,321600.0,27.3637,27.4493,27.3566,27.435,321600.0
2011-12-07 15:40:00,38.47,38.49,38.38,38.38,551000.0,27.4422,27.4564,27.378,27.378,551000.0
2011-12-07 15:45:00,38.38,38.39,38.34,38.35,369100.0,27.378,27.3851,27.3494,27.3566,369100.0
2011-12-07 15:50:00,38.35,38.44,38.34,38.34,459300.0,27.3566,27.4208,27.3494,27.3494,459300.0
2011-12-07 15:55:00,38.34,38.4,38.27,38.31,675400.0,27.3494,27.3922,27.2995,27.328,675400.0
2011-12-08 09:30:00,38.07,38.21,37.99,38.15,141700.0,27.1568,27.2567,27.0998,27.2139,141700.0
2011-12-08 09:35:00,38.15,38.25,38.13,38.24,79300.0,27.2139,27.2852,27.1996,27.2781,79300.0
2011-12-08 09:40:00,38.23,38.3,38.23,38.29,80200.0,27.271,27.3209,27.271,27.3138,80200.0
2011-12-08 09:45:00,38.29,38.31,38.24,38.27,78300.0,27.3138,27.328,27.2781,27.2995,78300.0
2011-12-08 09:50:00,38.27,38.28,38.13,38.14,71700.0,27.2995,27.3066,27.1996,27.2068,71700.0
2011-12-08 09:55:00,38.14,38.28,38.14,38.27,76100.0,27.2068,27.3066,27.2068,27.2995,76100.0
2011-12-08 10:00:00,38.26,38.27,38.15,38.15,66300.0,27.2924,27.2995,27.2139,27.2139,66300.0
2011-12-08 10:05:00,38.16,38.19,38.08,38.11,193300.0,27.221,27.2424,27.164,27.1854,193300.0
2011-12-08 10:10:00,38.11,38.26,38.11,38.22,155100.0,27.1854,27.2924,27.1854,27.2638,155100.0
2011-12-08 10:15:00,38.24,38.24,38.15,38.15,47700.0,27.2781,27.2781,27.2139,27.2139,47700.0
2011-12-08 10:20:00,38.16,38.2,38.12,38.17,58500.0,27.221,27.2496,27.1925,27.2282,58500.0
2011-12-08 10:25:00,38.18,38.21,38.15,38.2,58000.0,27.2353,27.2567,27.2139,27.2496,58000.0
2011-12-08 10:30:00,38.2,38.34,38.2,38.28,56200.0,27.2496,27.3494,27.2496,27.3066,56200.0
2011-12-08 10:35:00,38.27,38.35,38.27,38.35,44200.0,27.2995,27.3566,27.2995,27.3566,44200.0
2011-12-08 10:40:00,38.35,38.38,38.32,38.38,40500.0,27.3566,27.378,27.3352,27.378,40500.0
2011-12-08 10:45:00,38.38,38.44,38.38,38.42,73800.0,27.378,27.4208,27.378,27.4065,73800.0
2011-12-08 10:50:00,38.42,38.43,38.34,38.34,57700.0,27.4065,27.4136,27.3494,27.3494,57700.0
2011-12-08 10:55:00,38.35,38.35,38.28,38.28,79500.0,27.3566,27.3566,27.3066,27.3066,79500.0
2011-12-08 11:00:00,38.28,38.31,38.27,38.28,51100.0,27.3066,27.328,27.2995,27.3066,51100.0
2011-12-08 11:05:00,38.27,38.32,38.24,38.25,64900.0,27.2995,27.3352,27.2781,27.2852,64900.0
2011-12-08 11:10:00,38.24,38.24,38.17,38.17,49400.0,27.2781,27.2781,27.2282,27.2282,49400.0
2011-12-08 11:15:00,38.17,38.18,38.14,38.16,51600.0,27.2282,27.2353,27.2068,27.221,51600.0
2011-12-08 11:20:00,38.15,38.2,38.15,38.19,37200.0,27.2139,27.2496,27.2139,27.2424,37200.0
2011-12-08 11:25:00,38.2,38.2,38.13,38.13,36600.0,27.2496,27.2496,27.1996,27.1996,36600.0
2011-12-08 11:30:00,38.14,38.18,38.13,38.17,28300.0,27.2068,27.2353,27.1996,27.2282,28300.0
2011-12-08 11:35:00,38.18,38.18,38.04,38.04,76500.0,27.2353,27.2353,27.1354,27.1354,76500.0
2011-12-08 11:40:00,38.05,38.06,38.02,38.05,45200.0,27.1426,27.1497,27.1212,27.1426,45200.0
2011-12-08 11:45:00,38.05,38.12,38.05,38.1,38300.0,27.1426,27.1925,27.1426,27.1782,38300.0
2011-12-08 11:50:00,38.09,38.15,38.05,38.13,64000.0,27.1711,27.2139,27.1426,27.1996,64000.0
2011-12-08 11:55:00,38.13,38.14,38.1,38.1,34200.0,27.1996,27.2068,27.1782,27.1782,34200.0
2011-12-08 12:00:00,38.1,38.11,38.03,38.04,45800.0,27.1782,27.1854,27.1283,27.1354,45800.0
2011-12-08 12:05:00,38.04,38.08,38.04,38.07,39700.0,27.1354,27.164,27.1354,27.1568,39700.0
2011-12-08 12:10:00,38.07,38.08,38.04,38.06,52300.0,27.1568,27.164,27.1354,27.1497,52300.0
2011-12-08 12:15:00,38.06,38.11,38.04,38.11,38100.0,27.1497,27.1854,27.1354,27.1854,38100.0
2011-12-08 12:20:00,38.11,38.11,38.07,38.08,36000.0,27.1854,27.1854,27.1568,27.164,36000.0
2011-12-08 12:25:00,38.06,38.07,38.0,38.03,55700.0,27.1497,27.1568,27.1069,27.1283,55700.0
2011-12-08 12:30:00,38.02,38.03,37.99,38.02,62800.0,27.1212,27.1283,27.0998,27.1212,62800.0
2011-12-08 12:35:00,38.01,38.05,38.01,38.05,58300.0,27.114,27.1426,27.114,27.1426,58300.0
2011-12-08 12:40:00,38.05,38.07,38.04,38.05,52400.0,27.1426,27.1568,27.1354,27.1426,52400.0
2011-12-08 12:45:00,38.05,38.06,38.05,38.05,61400.0,27.1426,27.1497,27.1426,27.1426,61400.0
2011-12-08 12:50:00,38.06,38.09,38.06,38.06,73600.0,27.1497,27.1711,27.1497,27.1497,73600.0
2011-12-08 12:55:00,38.06,38.07,38.06,38.06,36000.0,27.1497,27.1568,27.1497,27.1497,36000.0
2011-12-08 13:00:00,38.06,38.07,38.0,38.0,71900.0,27.1497,27.1568,27.1069,27.1069,71900.0
2011-12-08 13:05:00,38.0,38.0,37.93,37.94,130700.0,27.1069,27.1069,27.057,27.0641,130700.0
2011-12-08 13:10:00,37.93,37.93,37.85,37.92,112300.0,27.057,27.057,26.9999,27.0498,112300.0
2011-12-08 13:15:00,37.92,37.92,37.85,37.85,150000.0,27.0498,27.0498,26.9999,26.9999,150000.0
2011-12-08 13:20:00,37.85,37.86,37.81,37.83,55800.0,26.9999,27.007,26.9714,26.9856,55800.0
2011-12-08 13:25:00,37.82,37.84,37.81,37.82,91700.0,26.9785,26.9928,26.9714,26.9785,91700.0
2011-12-08 13:30:00,37.82,37.83,37.79,37.79,45300.0,26.9785,26.9856,26.9571,26.9571,45300.0
2011-12-08 13:35:00,37.8,37.83,37.79,37.83,87200.0,26.9642,26.9856,26.9571,26.9856,87200.0
2011-12-08 13:40:00,37.82,37.88,37.82,37.87,37100.0,26.9785,27.0213,26.9785,27.0142,37100.0
2011-12-08 13:45:00,37.87,37.89,37.85,37.86,76500.0,27.0142,27.0284,26.9999,27.007,76500.0
2011-12-08 13:50:00,37.85,37.89,37.85,37.85,45700.0,26.9999,27.0284,26.9999,26.9999,45700.0
2011-12-08 13:55:00,37.85,37.89,37.83,37.89,56600.0,26.9999,27.0284,26.9856,27.0284,56600.0
2011-12-08 14:00:00,37.88,37.89,37.81,37.82,65000.0,27.0213,27.0284,26.9714,26.9785,65000.0
2011-12-08 14:05:00,37.83,37.9,37.82,37.9,48000.0,26.9856,27.0356,26.9785,27.0356,48000.0
2011-12-08 14:10:00,37.9,37.93,37.89,37.91,55000.0,27.0356,27.057,27.0284,27.0427,55000.0
2011-12-08 14:15:00,37.91,37.93,37.89,37.92,72900.0,27.0427,27.057,27.0284,27.0498,72900.0
2011-12-08 14:20:00,37.93,37.93,37.88,37.88,83400.0,27.057,27.057,27.0213,27.0213,83400.0
2011-12-08 14:25:00,37.89,37.92,37.88,37.91,70800.0,27.0284,27.0498,27.0213,27.0427,70800.0
2011-12-08 14:30:00,37.91,37.94,37.88,37.93,129400.0,27.0427,27.0641,27.0213,27.057,129400.0
2011-12-08 14:35:00,37.93,37.93,37.87,37.87,94700.0,27.057,27.057,27.0142,27.0142,94700.0
2011-12-08 14:40:00,37.87,37.88,37.81,37.83,133600.0,27.0142,27.0213,26.9714,26.9856,133600.0
2011-12-08 14:45:00,37.83,37.86,37.83,37.86,68000.0,26.9856,27.007,26.9856,27.007,68000.0
2011-12-08 14:50:00,37.86,37.87,37.77,37.79,141600.0,27.007,27.0142,26.9428,26.9571,141600.0
2011-12-08 14:55:00,37.79,37.81,37.78,37.8,98400.0,26.9571,26.9714,26.95,26.9642,98400.0
2011-12-08 15:00:00,37.8,37.83,37.8,37.82,79000.0,26.9642,26.9856,26.9642,26.9785,79000.0
2011-12-08 15:05:00,37.81,37.82,37.75,37.75,139900.0,26.9714,26.9785,26.9286,26.9286,139900.0
2011-12-08 15:10:00,37.75,37.89,37.75,37.88,145500.0,26.9286,27.0284,26.9286,27.0213,145500.0
2011-12-08 15:15:00,37.89,37.95,37.89,37.93,177200.0,27.0284,27.0712,27.0284,27.057,177200.0
2011-12-08 15:20:00,37.93,37.98,37.93,37.98,119200.0,27.057,27.0926,27.057,27.0926,119200.0
2011-12-08 15:25:00,37.97,38.05,37.96,38.02,197100.0,27.0855,27.1426,27.0784,27.1212,197100.0
2011-12-08 15:30:00,38.02,38.09,37.99,38.05,184500.0,27.1212,27.1711,27.0998,27.1426,184500.0
2011-12-08 15:35:00,38.05,38.07,37.95,37.95,217100.0,27.1426,27.1568,27.0712,27.0712,217100.0
2011-12-08 15:40:00,37.95,37.98,37.82,37.86,288500.0,27.0712,27.0926,26.9785,27.007,288500.0
2011-12-08 15:45:00,37.86,37.86,37.72,37.76,284000.0,27.007,27.007,26.9072,26.9357,284000.0
2011-12-08 15:50:00,37.76,37.77,37.65,37.72,365400.0,26.9357,26.9428,26.8572,26.9072,365400.0
2011-12-08 15:55:00,37.71,37.72,37.61,37.68,625600.0,26.9,26.9072,26.8287,26.8786,625600.0
2011-12-09 09:30:00,37.9,38.09,37.89,38.08,86300.0,27.0356,27.1711,27.0284,27.164,86300.0
2011-12-09 09:35:00,38.1,38.13,38.04,38.08,51700.0,27.1782,27.1996,27.1354,27.164,51700.0
2011-12-09 09:40:00,38.07,38.14,37.96,37.97,142100.0,27.1568,27.2068,27.0784,27.0855,142100.0
2011-12-09 09:45:00,37.97,38.11,37.96,38.1,51000.0,27.0855,27.1854,27.0784,27.1782,51000.0
2011-12-09 09:50:00,38.11,38.12,38.07,38.12,86800.0,27.1854,27.1925,27.1568,27.1925,86800.0
2011-12-09 09:55:00,38.12,38.19,38.11,38.12,113000.0,27.1925,27.2424,27.1854,27.1925,113000.0
2011-12-09 10:00:00,38.13,38.32,38.12,38.32,161100.0,27.1996,27.3352,27.1925,27.3352,161100.0
2011-12-09 10:05:00,38.31,38.32,38.23,38.26,109900.0,27.328,27.3352,27.271,27.2924,109900.0
2011-12-09 10:10:00,38.26,38.35,38.26,38.3,152200.0,27.2924,27.3566,27.2924,27.3209,152200.0
2011-12-09 10:15:00,38.3,38.35,38.27,38.32,105500.0,27.3209,27.3566,27.2995,27.3352,105500.0
2011-12-09 10:20:00,38.33,38.35,38.3,38.31,79800.0,27.3423,27.3566,27.3209,27.328,79800.0
2011-12-09 10:25:00,38.32,38.33,38.29,38.32,46700.0,27.3352,27.3423,27.3138,27.3352,46700.0
2011-12-09 10:30:00,38.31,38.34,38.3,38.34,48700.0,27.328,27.3494,27.3209,27.3494,48700.0
2011-12-09 10:35:00,38.33,38.36,38.3,38.3,78800.0,27.3423,27.3637,27.3209,27.3209,78800.0
2011-12-09 10:40:00,38.3,38.3,38.23,38.25,73600.0,27.3209,27.3209,27.271,27.2852,73600.0
2011-12-09 10:45:00,38.25,38.26,38.19,38.2,66500.0,27.2852,27.2924,27.2424,27.2496,66500.0
2011-12-09 10:50:00,38.2,38.27,38.16,38.25,177200.0,27.2496,27.2995,27.221,27.2852,177200.0
2011-12-09 10:55:00,38.24,38.35,38.24,38.32,103200.0,27.2781,27.3566,27.2781,27.3352,103200.0
2011-12-09 11:00:00,38.32,38.43,38.31,38.37,86700.0,27.3352,27.4136,27.328,27.3708,86700.0
2011-12-09 11:05:00,38.37,38.38,38.36,38.38,47800.0,27.3708,27.378,27.3637,27.378,47800.0
2011-12-09 11:10:00,38.38,38.42,38.37,38.41,62000.0,27.378,27.4065,27.3708,27.3994,62000.0
2011-12-09 11:15:00,38.41,38.45,38.41,38.45,55600.0,27.3994,27.4279,27.3994,27.4279,55600.0
2011-12-09 11:20:00,38.45,38.5,38.45,38.49,118800.0,27.4279,27.4636,27.4279,27.4564,118800.0
2011-12-09 11:25:00,38.5,38.5,38.44,38.46,112100.0,27.4636,27.4636,27.4208,27.435,112100.0
2011-12-09 11:30:00,38.46,38.47,38.4,38.41,110800.0,27.435,27.4422,27.3922,27.3994,110800.0
2011-12-09 11:35:00,38.41,38.42,38.36,38.39,94400.0,27.3994,27.4065,27.3637,27.3851,94400.0
2011-12-09 11:40:00,38.39,38.45,38.37,38.44,65300.0,27.3851,27.4279,27.3708,27.4208,65300.0
2011-12-09 11:45:00,38.45,38.45,38.33,38.33,59600.0,27.4279,27.4279,27.3423,27.3423,59600.0
2011-12-09 11:50:00,38.33,38.39,38.33,38.35,40100.0,27.3423,27.3851,27.3423,27.3566,40100.0
2011-12-09 11:55:00,38.35,38.35,38.32,38.33,43700.0,27.3566,27.3566,27.3352,27.3423,43700.0
2011-12-09 12:00:00,38.33,38.34,38.27,38.29,46200.0,27.3423,27.3494,27.2995,27.3138,46200.0
2011-12-09 12:05:00,38.29,38.37,38.29,38.37,42800.0,27.3138,27.3708,27.3138,27.3708,42800.0
2011-12-09 12:10:00,38.37,38.38,38.31,38.34,56100.0,27.3708,27.378,27.328,27.3494,56100.0
2011-12-09 12:15:00,38.34,38.41,38.34,38.4,34500.0,27.3494,27.3994,27.3494,27.3922,34500.0
2011-12-09 12:20:00,38.4,38.41,38.38,38.41,35200.0,27.3922,27.3994,27.378,27.3994,35200.0
2011-12-09 12:25:00,38.39,38.4,38.35,38.38,45000.0,27.3851,27.3922,27.3566,27.378,45000.0
2011-12-09 12:30:00,38.37,38.4,38.35,38.4,42600.0,27.3708,27.3922,27.3566,27.3922,42600.0
2011-12-09 12:35:00,38.4,38.44,38.39,38.41,40300.0,27.3922,27.4208,27.3851,27.3994,40300.0
2011-12-09 12:40:00,38.4,38.46,38.38,38.43,51200.0,27.3922,27.435,27.378,27.4136,51200.0
2011-12-09 12:45:00,38.43,38.44,38.41,38.41,32700.0,27.4136,27.4208,27.3994,27.3994,32700.0
2011-12-09 12:50:00,38.41,38.42,38.38,38.42,39800.0,27.3994,27.4065,27.378,27.4065,39800.0
2011-12-09 12:55:00,38.41,38.41,38.38,38.4,20200.0,27.3994,27.3994,27.378,27.3922,20200.0
2011-12-09 13:00:00,38.4,38.45,38.39,38.42,18600.0,27.3922,27.4279,27.3851,27.4065,18600.0
2011-12-09 13:05:00,38.42,38.43,38.37,38.39,32500.0,27.4065,27.4136,27.3708,27.3851,32500.0
2011-12-09 13:10:00,38.39,38.44,38.38,38.41,32500.0,27.3851,27.4208,27.378,27.3994,32500.0
2011-12-09 13:15:00,38.41,38.45,38.41,38.44,23600.0,27.3994,27.4279,27.3994,27.4208,23600.0
2011-12-09 13:20:00,38.44,38.45,38.4,38.41,80000.0,27.4208,27.4279,27.3922,27.3994,80000.0
2011-12-09 13:25:00,38.41,38.49,38.41,38.48,97100.0,27.3994,27.4564,27.3994,27.4493,97100.0
2011-12-09 13:30:00,38.47,38.5,38.46,38.5,60900.0,27.4422,27.4636,27.435,27.4636,60900.0
2011-12-09 13:35:00,38.48,38.48,38.44,38.44,37200.0,27.4493,27.4493,27.4208,27.4208,37200.0
2011-12-09 13:40:00,38.45,38.5,38.44,38.48,59100.0,27.4279,27.4636,27.4208,27.4493,59100.0
2011-12-09 13:45:00,38.48,38.48,38.45,38.45,30500.0,27.4493,27.4493,27.4279,27.4279,30500.0
2011-12-09 13:50:00,38.45,38.45,38.41,38.41,47500.0,27.4279,27.4279,27.3994,27.3994,47500.0
2011-12-09 13:55:00,38.41,38.44,38.41,38.42,41200.0,27.3994,27.4208,27.3994,27.4065,41200.0
2011-12-09 14:00:00,38.41,38.45,38.39,38.45,38900.0,27.3994,27.4279,27.3851,27.4279,38900.0
2011-12-09 14:05:00,38.45,38.45,38.41,38.45,39000.0,27.4279,27.4279,27.3994,27.4279,39000.0
2011-12-09 14:10:00,38.45,38.45,38.44,38.45,23500.0,27.4279,27.4279,27.4208,27.4279,23500.0
2011-12-09 14:15:00,38.44,38.45,38.43,38.44,49700.0,27.4208,27.4279,27.4136,27.4208,49700.0
2011-12-09 14:20:00,38.45,38.45,38.44,38.45,40600.0,27.4279,27.4279,27.4208,27.4279,40600.0
2011-12-09 14:25:00,38.44,38.51,38.44,38.47,124600.0,27.4208,27.4707,27.4208,27.4422,124600.0
2011-12-09 14:30:00,38.48,38.5,38.47,38.5,64500.0,27.4493,27.4636,27.4422,27.4636,64500.0
2011-12-09 14:35:00,38.5,38.5,38.48,38.48,34000.0,27.4636,27.4636,27.4493,27.4493,34000.0
2011-12-09 14:40:00,38.49,38.49,38.46,38.47,30200.0,27.4564,27.4564,27.435,27.4422,30200.0
2011-12-09 14:45:00,38.47,38.5,38.45,38.5,73200.0,27.4422,27.4636,27.4279,27.4636,73200.0
2011-12-09 14:50:00,38.5,38.51,38.48,38.49,89200.0,27.4636,27.4707,27.4493,27.4564,89200.0
2011-12-09 14:55:00,38.49,38.49,38.44,38.44,30700.0,27.4564,27.4564,27.4208,27.4208,30700.0
2011-12-09 15:00:00,38.44,38.45,38.41,38.42,49500.0,27.4208,27.4279,27.3994,27.4065,49500.0
2011-12-09 15:05:00,38.42,38.42,38.37,38.38,68100.0,27.4065,27.4065,27.3708,27.378,68100.0
2011-12-09 15:10:00,38.38,38.42,38.37,38.42,57600.0,27.378,27.4065,27.3708,27.4065,57600.0
2011-12-09 15:15:00,38.42,38.42,38.38,38.38,64200.0,27.4065,27.4065,27.378,27.378,64200.0
2011-12-09 15:20:00,38.38,38.41,38.38,38.41,112300.0,27.378,27.3994,27.378,27.3994,112300.0
2011-12-09 15:25:00,38.41,38.41,38.37,38.38,89100.0,27.3994,27.3994,27.3708,27.378,89100.0
2011-12-09 15:30:00,38.37,38.39,38.37,38.38,54400.0,27.3708,27.3851,27.3708,27.378,54400.0
2011-12-09 15:35:00,38.38,38.42,38.38,38.42,64500.0,27.378,27.4065,27.378,27.4065,64500.0
2011-12-09 15:40:00,38.42,38.46,38.41,38.44,170900.0,27.4065,27.435,27.3994,27.4208,170900.0
2011-12-09 15:45:00,38.43,38.43,38.35,38.39,154500.0,27.4136,27.4136,27.3566,27.3851,154500.0
2011-12-09 15:50:00,38.38,38.42,38.34,38.42,185300.0,27.378,27.4065,27.3494,27.4065,185300.0
2011-12-09 15:55:00,38.42,38.45,38.38,38.38,302000.0,27.4065,27.4279,27.378,27.378,302000.0
2011-12-12 09:30:00,38.28,38.28,38.06,38.12,126300.0,27.3066,27.3066,27.1497,27.1925,126300.0
2011-12-12 09:35:00,38.12,38.18,38.03,38.04,78800.0,27.1925,27.2353,27.1283,27.1354,78800.0
2011-12-12 09:40:00,38.03,38.03,37.92,37.97,69100.0,27.1283,27.1283,27.0498,27.0855,69100.0
2011-12-12 09:45:00,37.96,38.07,37.95,38.07,58500.0,27.0784,27.1568,27.0712,27.1568,58500.0
2011-12-12 09:50:00,38.07,38.08,38.03,38.04,40500.0,27.1568,27.164,27.1283,27.1354,40500.0
2011-12-12 09:55:00,38.04,38.04,37.99,38.02,90200.0,27.1354,27.1354,27.0998,27.1212,90200.0
2011-12-12 10:00:00,38.02,38.08,38.02,38.05,88100.0,27.1212,27.164,27.1212,27.1426,88100.0
2011-12-12 10:05:00,38.05,38.09,38.04,38.05,76100.0,27.1426,27.1711,27.1354,27.1426,76100.0
2011-12-12 10:10:00,38.05,38.13,38.04,38.12,99400.0,27.1426,27.1996,27.1354,27.1925,99400.0
2011-12-12 10:15:00,38.11,38.12,38.07,38.11,140000.0,27.1854,27.1925,27.1568,27.1854,140000.0
2011-12-12 10:20:00,38.11,38.11,38.05,38.1,222800.0,27.1854,27.1854,27.1426,27.1782,222800.0
2011-12-12 10:25:00,38.11,38.18,38.07,38.15,169000.0,27.1854,27.2353,27.1568,27.2139,169000.0
2011-12-12 10:30:00,38.15,38.2,38.15,38.19,151200.0,27.2139,27.2496,27.2139,27.2424,151200.0
2011-12-12 10:35:00,38.19,38.2,38.11,38.11,161600.0,27.2424,27.2496,27.1854,27.1854,161600.0
2011-12-12 10:40:00,38.1,38.11,38.07,38.07,66700.0,27.1782,27.1854,27.1568,27.1568,66700.0
2011-12-12 10:45:00,38.07,38.08,37.98,38.0,82900.0,27.1568,27.164,27.0926,27.1069,82900.0
2011-12-12 10:50:00,38.0,38.01,37.96,37.97,42700.0,27.1069,27.114,27.0784,27.0855,42700.0
2011-12-12 10:55:00,37.96,38.04,37.96,37.99,83900.0,27.0784,27.1354,27.0784,27.0998,83900.0
2011-12-12 11:00:00,37.98,37.98,37.93,37.96,48300.0,27.0926,27.0926,27.057,27.0784,48300.0
2011-12-12 11:05:00,37.96,37.97,37.93,37.93,30700.0,27.0784,27.0855,27.057,27.057,30700.0
2011-12-12 11:10:00,37.93,37.94,37.91,37.92,31800.0,27.057,27.0641,27.0427,27.0498,31800.0
2011-12-12 11:15:00,37.92,37.93,37.85,37.87,51500.0,27.0498,27.057,26.9999,27.0142,51500.0
2011-12-12 11:20:00,37.86,37.91,37.85,37.89,55100.0,27.007,27.0427,26.9999,27.0284,55100.0
2011-12-12 11:25:00,37.89,37.93,37.89,37.9,49200.0,27.0284,27.057,27.0284,27.0356,49200.0
2011-12-12 11:30:00,37.89,37.95,37.89,37.91,66200.0,27.0284,27.0712,27.0284,27.0427,66200.0
2011-12-12 11:35:00,37.9,37.94,37.89,37.9,26700.0,27.0356,27.0641,27.0284,27.0356,26700.0
2011-12-12 11:40:00,37.9,37.91,37.85,37.85,53700.0,27.0356,27.0427,26.9999,26.9999,53700.0
2011-12-12 11:45:00,37.85,37.86,37.84,37.85,51600.0,26.9999,27.007,26.9928,26.9999,51600.0
2011-12-12 11:50:00,37.85,37.89,37.84,37.85,112000.0,26.9999,27.0284,26.9928,26.9999,112000.0
2011-12-12 11:55:00,37.85,37.86,37.76,37.8,110100.0,26.9999,27.007,26.9357,26.9642,110100.0
2011-12-12 12:00:00,37.79,37.83,37.78,37.81,72600.0,26.9571,26.9856,26.95,26.9714,72600.0
2011-12-12 12:05:00,37.82,37.84,37.8,37.82,142300.0,26.9785,26.9928,26.9642,26.9785,142300.0
2011-12-12 12:10:00,37.82,37.88,37.81,37.88,122000.0,26.9785,27.0213,26.9714,27.0213,122000.0
2011-12-12 12:15:00,37.87,37.97,37.86,37.95,117000.0,27.0142,27.0855,27.007,27.0712,117000.0
2011-12-12 12:20:00,37.95,37.96,37.91,37.91,49400.0,27.0712,27.0784,27.0427,27.0427,49400.0
2011-12-12 12:25:00,37.91,37.96,37.91,37.96,18500.0,27.0427,27.0784,27.0427,27.0784,18500.0
2011-12-12 12:30:00,37.95,38.01,37.95,37.98,63900.0,27.0712,27.114,27.0712,27.0926,63900.0
2011-12-12 12:35:00,37.98,38.02,37.98,38.01,43700.0,27.0926,27.1212,27.0926,27.114,43700.0
2011-12-12 12:40:00,38.0,38.01,38.0,38.01,13600.0,27.1069,27.114,27.1069,27.114,13600.0
2011-12-12 12:45:00,38.0,38.01,37.99,38.0,21500.0,27.1069,27.114,27.0998,27.1069,21500.0
2011-12-12 12:50:00,37.99,38.0,37.96,37.96,42700.0,27.0998,27.1069,27.0784,27.0784,42700.0
2011-12-12 12:55:00,37.97,37.97,37.95,37.96,34400.0,27.0855,27.0855,27.0712,27.0784,34400.0
2011-12-12 13:00:00,37.96,37.96,37.93,37.94,25900.0,27.0784,27.0784,27.057,27.0641,25900.0
2011-12-12 13:05:00,37.93,37.96,37.93,37.93,55800.0,27.057,27.0784,27.057,27.057,55800.0
2011-12-12 13:10:00,37.93,37.93,37.89,37.89,37100.0,27.057,27.057,27.0284,27.0284,37100.0
2011-12-12 13:15:00,37.89,37.93,37.89,37.91,42800.0,27.0284,27.057,27.0284,27.0427,42800.0
2011-12-12 13:20:00,37.91,37.91,37.9,37.9,8200.0,27.0427,27.0427,27.0356,27.0356,8200.0
2011-12-12 13:25:00,37.9,37.91,37.9,37.91,8100.0,27.0356,27.0427,27.0356,27.0427,8100.0
2011-12-12 13:30:00,37.9,37.95,37.9,37.95,50500.0,27.0356,27.0712,27.0356,27.0712,50500.0
2011-12-12 13:35:00,37.95,37.98,37.93,37.97,80400.0,27.0712,27.0926,27.057,27.0855,80400.0
2011-12-12 13:40:00,37.97,38.0,37.97,38.0,27600.0,27.0855,27.1069,27.0855,27.1069,27600.0
2011-12-12 13:45:00,38.0,38.01,37.99,38.01,101600.0,27.1069,27.114,27.0998,27.114,101600.0
2011-12-12 13:50:00,38.01,38.11,38.0,38.08,146100.0,27.114,27.1854,27.1069,27.164,146100.0
2011-12-12 13:55:00,38.09,38.09,38.05,38.05,33800.0,27.1711,27.1711,27.1426,27.1426,33800.0
2011-12-12 14:00:00,38.05,38.06,38.0,38.0,27400.0,27.1426,27.1497,27.1069,27.1069,27400.0
2011-12-12 14:05:00,38.0,38.01,37.96,37.96,37700.0,27.1069,27.114,27.0784,27.0784,37700.0
2011-12-12 14:10:00,37.97,37.97,37.91,37.95,54700.0,27.0855,27.0855,27.0427,27.0712,54700.0
2011-12-12 14:15:00,37.95,38.0,37.94,37.99,25200.0,27.0712,27.1069,27.0641,27.0998,25200.0
2011-12-12 14:20:00,38.0,38.05,37.99,38.05,71700.0,27.1069,27.1426,27.0998,27.1426,71700.0
2011-12-12 14:25:00,38.04,38.05,38.02,38.02,35300.0,27.1354,27.1426,27.1212,27.1212,35300.0
2011-12-12 14:30:00,38.02,38.06,38.01,38.04,40900.0,27.1212,27.1497,27.114,27.1354,40900.0
2011-12-12 14:35:00,38.04,38.04,37.98,38.0,63000.0,27.1354,27.1354,27.0926,27.1069,63000.0
2011-12-12 14:40:00,37.99,37.99,37.98,37.99,19000.0,27.0998,27.0998,27.0926,27.0998,19000.0
2011-12-12 14:45:00,37.98,37.99,37.98,37.98,32400.0,27.0926,27.0998,27.0926,27.0926,32400.0
2011-12-12 14:50:00,37.99,37.99,37.98,37.98,23100.0,27.0998,27.0998,27.0926,27.0926,23100.0
2011-12-12 14:55:00,37.98,38.06,37.98,38.06,82400.0,27.0926,27.1497,27.0926,27.1497,82400.0
2011-12-12 15:00:00,38.06,38.1,38.06,38.1,72900.0,27.1497,27.1782,27.1497,27.1782,72900.0
2011-12-12 15:05:00,38.1,38.12,38.08,38.09,126600.0,27.1782,27.1925,27.164,27.1711,126600.0
2011-12-12 15:10:00,38.09,38.11,38.08,38.1,115600.0,27.1711,27.1854,27.164,27.1782,115600.0
2011-12-12 15:15:00,38.11,38.13,38.09,38.09,136500.0,27.1854,27.1996,27.1711,27.1711,136500.0
2011-12-12 15:20:00,38.09,38.1,38.07,38.08,106800.0,27.1711,27.1782,27.1568,27.164,106800.0
2011-12-12 15:25:00,38.09,38.16,38.08,38.15,169500.0,27.1711,27.221,27.164,27.2139,169500.0
2011-12-12 15:30:00,38.15,38.21,38.13,38.2,189300.0,27.2139,27.2567,27.1996,27.2496,189300.0
2011-12-12 15:35:00,38.2,38.23,38.19,38.21,130600.0,27.2496,27.271,27.2424,27.2567,130600.0
2011-12-12 15:40:00,38.22,38.26,38.21,38.22,158900.0,27.2638,27.2924,27.2567,27.2638,158900.0
2011-12-12 15:45:00,38.21,38.22,38.11,38.12,165500.0,27.2567,27.2638,27.1854,27.1925,165500.0
2011-12-12 15:50:00,38.12,38.18,38.11,38.16,193700.0,27.1925,27.2353,27.1854,27.221,193700.0
2011-12-12 15:55:00,38.15,38.17,38.11,38.16,448700.0,27.2139,27.2282,27.1854,27.221,448700.0
2011-12-13 09:30:00,38.21,38.4,38.21,38.33,110100.0,27.2567,27.3922,27.2567,27.3423,110100.0
2011-12-13 09:35:00,38.33,38.43,38.28,38.41,119300.0,27.3423,27.4136,27.3066,27.3994,119300.0
2011-12-13 09:40:00,38.42,38.43,38.37,38.38,73600.0,27.4065,27.4136,27.3708,27.378,73600.0
2011-12-13 09:45:00,38.38,38.41,38.32,38.37,91900.0,27.378,27.3994,27.3352,27.3708,91900.0
2011-12-13 09:50:00,38.38,38.4,38.34,38.34,65200.0,27.378,27.3922,27.3494,27.3494,65200.0
2011-12-13 09:55:00,38.35,38.5,38.34,38.41,145400.0,27.3566,27.4636,27.3494,27.3994,145400.0
2011-12-13 10:00:00,38.41,38.49,38.4,38.44,95200.0,27.3994,27.4564,27.3922,27.4208,95200.0
2011-12-13 10:05:00,38.44,38.45,38.34,38.34,90800.0,27.4208,27.4279,27.3494,27.3494,90800.0
2011-12-13 10:10:00,38.35,38.36,38.3,38.34,117200.0,27.3566,27.3637,27.3209,27.3494,117200.0
2011-12-13 10:15:00,38.34,38.35,38.28,38.28,70500.0,27.3494,27.3566,27.3066,27.3066,70500.0
2011-12-13 10:20:00,38.29,38.32,38.24,38.25,108700.0,27.3138,27.3352,27.2781,27.2852,108700.0
2011-12-13 10:25:00,38.25,38.27,38.17,38.19,106500.0,27.2852,27.2995,27.2282,27.2424,106500.0
2011-12-13 10:30:00,38.18,38.2,38.11,38.12,126600.0,27.2353,27.2496,27.1854,27.1925,126600.0
2011-12-13 10:35:00,38.12,38.13,38.07,38.12,189100.0,27.1925,27.1996,27.1568,27.1925,189100.0
2011-12-13 10:40:00,38.11,38.12,38.03,38.05,111400.0,27.1854,27.1925,27.1283,27.1426,111400.0
2011-12-13 10:45:00,38.04,38.05,37.9,38.01,272700.0,27.1354,27.1426,27.0356,27.114,272700.0
2011-12-13 10:50:00,38.01,38.01,37.97,37.98,70700.0,27.114,27.114,27.0855,27.0926,70700.0
2011-12-13 10:55:00,37.98,38.01,37.95,37.98,92500.0,27.0926,27.114,27.0712,27.0926,92500.0
2011-12-13 11:00:00,37.98,38.01,37.94,37.96,134500.0,27.0926,27.114,27.0641,27.0784,134500.0
2011-12-13 11:05:00,37.96,37.98,37.94,37.96,97400.0,27.0784,27.0926,27.0641,27.0784,97400.0
2011-12-13 11:10:00,37.96,37.99,37.96,37.99,57400.0,27.0784,27.0998,27.0784,27.0998,57400.0
2011-12-13 11:15:00,37.98,38.02,37.97,38.01,215000.0,27.0926,27.1212,27.0855,27.114,215000.0
2011-12-13 11:20:00,38.02,38.03,37.99,38.02,158000.0,27.1212,27.1283,27.0998,27.1212,158000.0
2011-12-13 11:25:00,38.02,38.03,38.0,38.01,53000.0,27.1212,27.1283,27.1069,27.114,53000.0
2011-12-13 11:30:00,38.0,38.04,37.98,38.03,73200.0,27.1069,27.1354,27.0926,27.1283,73200.0
2011-12-13 11:35:00,38.03,38.07,38.03,38.07,56400.0,27.1283,27.1568,27.1283,27.1568,56400.0
2011-12-13 11:40:00,38.07,38.07,38.04,38.05,54900.0,27.1568,27.1568,27.1354,27.1426,54900.0
2011-12-13 11:45:00,38.05,38.06,38.04,38.05,34900.0,27.1426,27.1497,27.1354,27.1426,34900.0
2011-12-13 11:50:00,38.05,38.05,38.04,38.05,53200.0,27.1426,27.1426,27.1354,27.1426,53200.0
2011-12-13 11:55:00,38.05,38.09,38.04,38.07,121600.0,27.1426,27.1711,27.1354,27.1568,121600.0
2011-12-13 12:00:00,38.08,38.11,38.08,38.1,44500.0,27.164,27.1854,27.164,27.1782,44500.0
2011-12-13 12:05:00,38.1,38.13,38.09,38.13,29600.0,27.1782,27.1996,27.1711,27.1996,29600.0
2011-12-13 12:10:00,38.13,38.13,38.08,38.09,47200.0,27.1996,27.1996,27.164,27.1711,47200.0
2011-12-13 12:15:00,38.1,38.1,38.06,38.06,45000.0,27.1782,27.1782,27.1497,27.1497,45000.0
2011-12-13 12:20:00,38.07,38.07,38.01,38.02,78500.0,27.1568,27.1568,27.114,27.1212,78500.0
2011-12-13 12:25:00,38.02,38.03,38.02,38.02,11200.0,27.1212,27.1283,27.1212,27.1212,11200.0
2011-12-13 12:30:00,38.03,38.04,38.0,38.0,102400.0,27.1283,27.1354,27.1069,27.1069,102400.0
2011-12-13 12:35:00,38.01,38.01,37.96,37.96,51100.0,27.114,27.114,27.0784,27.0784,51100.0
2011-12-13 12:40:00,37.96,37.97,37.94,37.94,118400.0,27.0784,27.0855,27.0641,27.0641,118400.0
2011-12-13 12:45:00,37.94,37.95,37.92,37.94,70700.0,27.0641,27.0712,27.0498,27.0641,70700.0
2011-12-13 12:50:00,37.95,37.97,37.94,37.95,103500.0,27.0712,27.0855,27.0641,27.0712,103500.0
2011-12-13 12:55:00,37.94,38.02,37.94,38.0,265400.0,27.0641,27.1212,27.0641,27.1069,265400.0
2011-12-13 13:00:00,37.99,38.02,37.98,38.01,156300.0,27.0998,27.1212,27.0926,27.114,156300.0
2011-12-13 13:05:00,38.01,38.06,37.99,38.05,115400.0,27.114,27.1497,27.0998,27.1426,115400.0
2011-12-13 13:10:00,38.06,38.15,38.06,38.13,94300.0,27.1497,27.2139,27.1497,27.1996,94300.0
2011-12-13 13:15:00,38.13,38.13,38.09,38.09,36000.0,27.1996,27.1996,27.1711,27.1711,36000.0
2011-12-13 13:20:00,38.09,38.1,38.07,38.08,68900.0,27.1711,27.1782,27.1568,27.164,68900.0
2011-12-13 13:25:00,38.08,38.1,38.08,38.1,35000.0,27.164,27.1782,27.164,27.1782,35000.0
2011-12-13 13:30:00,38.09,38.13,38.09,38.11,45900.0,27.1711,27.1996,27.1711,27.1854,45900.0
2011-12-13 13:35:00,38.11,38.12,38.08,38.08,43400.0,27.1854,27.1925,27.164,27.164,43400.0
2011-12-13 13:40:00,38.08,38.11,38.08,38.1,44500.0,27.164,27.1854,27.164,27.1782,44500.0
2011-12-13 13:45:00,38.11,38.11,38.1,38.1,19200.0,27.1854,27.1854,27.1782,27.1782,19200.0
2011-12-13 13:50:00,38.1,38.11,38.1,38.1,25000.0,27.1782,27.1854,27.1782,27.1782,25000.0
2011-12-13 13:55:00,38.1,38.11,38.1,38.1,44500.0,27.1782,27.1854,27.1782,27.1782,44500.0
2011-12-13 14:00:00,38.1,38.12,38.08,38.11,92400.0,27.1782,27.1925,27.164,27.1854,92400.0
2011-12-13 14:05:00,38.11,38.12,38.1,38.1,47100.0,27.1854,27.1925,27.1782,27.1782,47100.0
2011-12-13 14:10:00,38.1,38.11,38.02,38.09,132500.0,27.1782,27.1854,27.1212,27.1711,132500.0
2011-12-13 14:15:00,38.08,38.09,38.02,38.02,98300.0,27.164,27.1711,27.1212,27.1212,98300.0
2011-12-13 14:20:00,38.01,38.05,37.94,37.99,160900.0,27.114,27.1426,27.0641,27.0998,160900.0
2011-12-13 14:25:00,37.99,38.04,37.98,38.02,59400.0,27.0998,27.1354,27.0926,27.1212,59400.0
2011-12-13 14:30:00,38.02,38.03,37.92,37.96,110700.0,27.1212,27.1283,27.0498,27.0784,110700.0
2011-12-13 14:35:00,37.95,37.96,37.85,37.85,137900.0,27.0712,27.0784,26.9999,26.9999,137900.0
2011-12-13 14:40:00,37.86,37.93,37.83,37.9,150900.0,27.007,27.057,26.9856,27.0356,150900.0
2011-12-13 14:45:00,37.9,37.92,37.88,37.91,144400.0,27.0356,27.0498,27.0213,27.0427,144400.0
2011-12-13 14:50:00,37.91,37.95,37.9,37.93,102100.0,27.0427,27.0712,27.0356,27.057,102100.0
2011-12-13 14:55:00,37.92,37.93,37.87,37.87,61200.0,27.0498,27.057,27.0142,27.0142,61200.0
2011-12-13 15:00:00,37.87,37.88,37.83,37.84,94500.0,27.0142,27.0213,26.9856,26.9928,94500.0
2011-12-13 15:05:00,37.84,37.9,37.84,37.89,118900.0,26.9928,27.0356,26.9928,27.0284,118900.0
2011-12-13 15:10:00,37.89,37.9,37.78,37.78,179700.0,27.0284,27.0356,26.95,26.95,179700.0
2011-12-13 15:15:00,37.79,37.8,37.73,37.75,186000.0,26.9571,26.9642,26.9143,26.9286,186000.0
2011-12-13 15:20:00,37.76,37.79,37.74,37.77,121500.0,26.9357,26.9571,26.9214,26.9428,121500.0
2011-12-13 15:25:00,37.77,37.77,37.71,37.72,206200.0,26.9428,26.9428,26.9,26.9072,206200.0
2011-12-13 15:30:00,37.71,37.72,37.62,37.62,182100.0,26.9,26.9072,26.8358,26.8358,182100.0
2011-12-13 15:35:00,37.62,37.62,37.56,37.56,196700.0,26.8358,26.8358,26.793,26.793,196700.0
2011-12-13 15:40:00,37.57,37.68,37.56,37.67,249300.0,26.8002,26.8786,26.793,26.8715,249300.0
2011-12-13 15:45:00,37.68,37.69,37.64,37.64,250600.0,26.8786,26.8858,26.8501,26.8501,250600.0
2011-12-13 15:50:00,37.65,37.65,37.58,37.61,386700.0,26.8572,26.8572,26.8073,26.8287,386700.0
2011-12-13 15:55:00,37.61,37.72,37.61,37.68,575200.0,26.8287,26.9072,26.8287,26.8786,575200.0
2011-12-14 09:30:00,37.67,37.92,37.57,37.82,165100.0,26.8715,27.0498,26.8002,26.9785,165100.0
2011-12-14 09:35:00,37.83,37.94,37.78,37.93,89200.0,26.9856,27.0641,26.95,27.057,89200.0
2011-12-14 09:40:00,37.94,38.02,37.91,37.91,116300.0,27.0641,27.1212,27.0427,27.0427,116300.0
2011-12-14 09:45:00,37.9,37.9,37.76,37.78,75800.0,27.0356,27.0356,26.9357,26.95,75800.0
2011-12-14 09:50:00,37.77,37.83,37.7,37.83,82000.0,26.9428,26.9856,26.8929,26.9856,82000.0
2011-12-14 09:55:00,37.82,37.92,37.82,37.87,63100.0,26.9785,27.0498,26.9785,27.0142,63100.0
2011-12-14 10:00:00,37.87,37.87,37.77,37.82,65300.0,27.0142,27.0142,26.9428,26.9785,65300.0
2011-12-14 10:05:00,37.81,37.82,37.66,37.68,94200.0,26.9714,26.9785,26.8644,26.8786,94200.0
2011-12-14 10:10:00,37.68,37.68,37.57,37.59,85300.0,26.8786,26.8786,26.8002,26.8144,85300.0
2011-12-14 10:15:00,37.6,37.66,37.56,37.66,52900.0,26.8216,26.8644,26.793,26.8644,52900.0
2011-12-14 10:20:00,37.66,37.68,37.57,37.59,62700.0,26.8644,26.8786,26.8002,26.8144,62700.0
2011-12-14 10:25:00,37.58,37.6,37.53,37.55,69700.0,26.8073,26.8216,26.7716,26.7859,69700.0
2011-12-14 10:30:00,37.55,37.58,37.52,37.52,60700.0,26.7859,26.8073,26.7645,26.7645,60700.0
2011-12-14 10:35:00,37.52,37.53,37.49,37.52,73400.0,26.7645,26.7716,26.7431,26.7645,73400.0
2011-12-14 10:40:00,37.52,37.52,37.47,37.48,46900.0,26.7645,26.7645,26.7288,26.736,46900.0
2011-12-14 10:45:00,37.47,37.53,37.46,37.5,63900.0,26.7288,26.7716,26.7217,26.7502,63900.0
2011-12-14 10:50:00,37.51,37.52,37.35,37.41,91200.0,26.7574,26.7645,26.6432,26.686,91200.0
2011-12-14 10:55:00,37.4,37.41,37.28,37.28,47600.0,26.6789,26.686,26.5933,26.5933,47600.0
2011-12-14 11:00:00,37.28,37.35,37.28,37.34,59800.0,26.5933,26.6432,26.5933,26.6361,59800.0
2011-12-14 11:05:00,37.34,37.36,37.32,37.32,89400.0,26.6361,26.6504,26.6218,26.6218,89400.0
2011-12-14 11:10:00,37.32,37.41,37.32,37.41,71500.0,26.6218,26.686,26.6218,26.686,71500.0
2011-12-14 11:15:00,37.41,37.46,37.4,37.43,131600.0,26.686,26.7217,26.6789,26.7003,131600.0
2011-12-14 11:20:00,37.44,37.45,37.41,37.45,83600.0,26.7074,26.7146,26.686,26.7146,83600.0
2011-12-14 11:25:00,37.45,37.46,37.4,37.45,78100.0,26.7146,26.7217,26.6789,26.7146,78100.0
2011-12-14 11:30:00,37.45,37.45,37.38,37.41,109100.0,26.7146,26.7146,26.6646,26.686,109100.0
2011-12-14 11:35:00,37.41,37.41,37.34,37.34,101300.0,26.686,26.686,26.6361,26.6361,101300.0
2011-12-14 11:40:00,37.35,37.37,37.33,37.36,102400.0,26.6432,26.6575,26.629,26.6504,102400.0
2011-12-14 11:45:00,37.36,37.36,37.34,37.34,60000.0,26.6504,26.6504,26.6361,26.6361,60000.0
2011-12-14 11:50:00,37.34,37.35,37.3,37.3,58900.0,26.6361,26.6432,26.6076,26.6076,58900.0
2011-12-14 11:55:00,37.31,37.31,37.23,37.23,69100.0,26.6147,26.6147,26.5576,26.5576,69100.0
2011-12-14 12:00:00,37.24,37.25,37.22,37.25,63600.0,26.5648,26.5719,26.5505,26.5719,63600.0
2011-12-14 12:05:00,37.25,37.26,37.23,37.26,58700.0,26.5719,26.579,26.5576,26.579,58700.0
2011-12-14 12:10:00,37.26,37.33,37.26,37.31,84800.0,26.579,26.629,26.579,26.6147,84800.0
2011-12-14 12:15:00,37.3,37.31,37.27,37.27,66400.0,26.6076,26.6147,26.5862,26.5862,66400.0
2011-12-14 12:20:00,37.27,37.28,37.24,37.24,49100.0,26.5862,26.5933,26.5648,26.5648,49100.0
2011-12-14 12:25:00,37.25,37.25,37.21,37.22,76100.0,26.5719,26.5719,26.5434,26.5505,76100.0
2011-12-14 12:30:00,37.22,37.25,37.21,37.25,90400.0,26.5505,26.5719,26.5434,26.5719,90400.0
2011-12-14 12:35:00,37.25,37.25,37.2,37.2,68400.0,26.5719,26.5719,26.5362,26.5362,68400.0
2011-12-14 12:40:00,37.2,37.21,37.18,37.18,75100.0,26.5362,26.5434,26.522,26.522,75100.0
2011-12-14 12:45:00,37.19,37.21,37.17,37.18,76700.0,26.5291,26.5434,26.5148,26.522,76700.0
2011-12-14 12:50:00,37.19,37.19,37.13,37.13,44100.0,26.5291,26.5291,26.4863,26.4863,44100.0
2011-12-14 12:55:00,37.13,37.14,37.1,37.13,98200.0,26.4863,26.4934,26.4649,26.4863,98200.0
2011-12-14 13:00:00,37.14,37.16,37.11,37.14,93900.0,26.4934,26.5077,26.472,26.4934,93900.0
2011-12-14 13:05:00,37.15,37.24,37.15,37.2,165500.0,26.5006,26.5648,26.5006,26.5362,165500.0
2011-12-14 13:10:00,37.19,37.22,37.15,37.17,81900.0,26.5291,26.5505,26.5006,26.5148,81900.0
2011-12-14 13:15:00,37.17,37.25,37.16,37.24,106100.0,26.5148,26.5719,26.5077,26.5648,106100.0
2011-12-14 13:20:00,37.24,37.27,37.21,37.21,70100.0,26.5648,26.5862,26.5434,26.5434,70100.0
2011-12-14 13:25:00,37.22,37.26,37.2,37.24,97000.0,26.5505,26.579,26.5362,26.5648,97000.0
2011-12-14 13:30:00,37.25,37.27,37.24,37.25,76700.0,26.5719,26.5862,26.5648,26.5719,76700.0
2011-12-14 13:35:00,37.24,37.27,37.24,37.26,90700.0,26.5648,26.5862,26.5648,26.579,90700.0
2011-12-14 13:40:00,37.25,37.26,37.21,37.23,45700.0,26.5719,26.579,26.5434,26.5576,45700.0
2011-12-14 13:45:00,37.23,37.24,37.21,37.21,31600.0,26.5576,26.5648,26.5434,26.5434,31600.0
2011-12-14 13:50:00,37.21,37.21,37.15,37.16,73500.0,26.5434,26.5434,26.5006,26.5077,73500.0
2011-12-14 13:55:00,37.16,37.17,37.13,37.14,66100.0,26.5077,26.5148,26.4863,26.4934,66100.0
2011-12-14 14:00:00,37.13,37.16,37.12,37.16,105500.0,26.4863,26.5077,26.4792,26.5077,105500.0
2011-12-14 14:05:00,37.15,37.16,37.09,37.09,114500.0,26.5006,26.5077,26.4578,26.4578,114500.0
2011-12-14 14:10:00,37.09,37.12,37.07,37.1,89500.0,26.4578,26.4792,26.4435,26.4649,89500.0
2011-12-14 14:15:00,37.1,37.13,37.09,37.1,95300.0,26.4649,26.4863,26.4578,26.4649,95300.0
2011-12-14 14:20:00,37.1,37.15,37.09,37.14,106400.0,26.4649,26.5006,26.4578,26.4934,106400.0
2011-12-14 14:25:00,37.15,37.18,37.14,37.16,97300.0,26.5006,26.522,26.4934,26.5077,97300.0
2011-12-14 14:30:00,37.16,37.16,37.1,37.1,84700.0,26.5077,26.5077,26.4649,26.4649,84700.0
2011-12-14 14:35:00,37.1,37.1,37.02,37.04,140400.0,26.4649,26.4649,26.4078,26.4221,140400.0
2011-12-14 14:40:00,37.04,37.06,37.04,37.05,45800.0,26.4221,26.4364,26.4221,26.4292,45800.0
2011-12-14 14:45:00,37.05,37.07,37.03,37.05,117500.0,26.4292,26.4435,26.415,26.4292,117500.0
2011-12-14 14:50:00,37.05,37.06,36.98,36.99,116200.0,26.4292,26.4364,26.3793,26.3864,116200.0
2011-12-14 14:55:00,36.99,37.04,36.98,37.04,111300.0,26.3864,26.4221,26.3793,26.4221,111300.0
2011-12-14 15:00:00,37.03,37.12,37.02,37.11,138500.0,26.415,26.4792,26.4078,26.472,138500.0
2011-12-14 15:05:00,37.11,37.15,37.09,37.09,203200.0,26.472,26.5006,26.4578,26.4578,203200.0
2011-12-14 15:10:00,37.09,37.2,37.09,37.19,141900.0,26.4578,26.5362,26.4578,26.5291,141900.0
2011-12-14 15:15:00,37.19,37.2,37.13,37.14,160700.0,26.5291,26.5362,26.4863,26.4934,160700.0
2011-12-14 15:20:00,37.14,37.14,37.08,37.1,153200.0,26.4934,26.4934,26.4506,26.4649,153200.0
2011-12-14 15:25:00,37.1,37.12,37.08,37.12,109700.0,26.4649,26.4792,26.4506,26.4792,109700.0
2011-12-14 15:30:00,37.12,37.15,37.09,37.09,168700.0,26.4792,26.5006,26.4578,26.4578,168700.0
2011-12-14 15:35:00,37.09,37.11,37.03,37.03,162500.0,26.4578,26.472,26.415,26.415,162500.0
2011-12-14 15:40:00,37.04,37.08,37.03,37.07,233800.0,26.4221,26.4506,26.415,26.4435,233800.0
2011-12-14 15:45:00,37.06,37.16,37.03,37.16,261500.0,26.4364,26.5077,26.415,26.5077,261500.0
2011-12-14 15:50:00,37.15,37.16,37.06,37.07,285100.0,26.5006,26.5077,26.4364,26.4435,285100.0
2011-12-14 15:55:00,37.07,37.07,37.02,37.03,449400.0,26.4435,26.4435,26.4078,26.415,449400.0
2011-12-15 09:30:00,37.42,37.61,37.35,37.54,158700.0,26.6932,26.8287,26.6432,26.7788,158700.0
2011-12-15 09:35:00,37.53,37.54,37.36,37.37,125300.0,26.7716,26.7788,26.6504,26.6575,125300.0
2011-12-15 09:40:00,37.38,37.42,37.29,37.29,72800.0,26.6646,26.6932,26.6004,26.6004,72800.0
2011-12-15 09:45:00,37.29,37.3,37.24,37.24,156300.0,26.6004,26.6076,26.5648,26.5648,156300.0
2011-12-15 09:50:00,37.24,37.38,37.24,37.38,91800.0,26.5648,26.6646,26.5648,26.6646,91800.0
2011-12-15 09:55:00,37.37,37.43,37.33,37.41,85200.0,26.6575,26.7003,26.629,26.686,85200.0
2011-12-15 10:00:00,37.42,37.5,37.39,37.39,123000.0,26.6932,26.7502,26.6718,26.6718,123000.0
2011-12-15 10:05:00,37.39,37.4,37.28,37.28,83000.0,26.6718,26.6789,26.5933,26.5933,83000.0
2011-12-15 10:10:00,37.28,37.33,37.23,37.33,131000.0,26.5933,26.629,26.5576,26.629,131000.0
2011-12-15 10:15:00,37.33,37.36,37.26,37.36,164900.0,26.629,26.6504,26.579,26.6504,164900.0
2011-12-15 10:20:00,37.36,37.38,37.32,37.33,59400.0,26.6504,26.6646,26.6218,26.629,59400.0
2011-12-15 10:25:00,37.32,37.33,37.25,37.26,87800.0,26.6218,26.629,26.5719,26.579,87800.0
2011-12-15 10:30:00,37.25,37.34,37.25,37.3,133400.0,26.5719,26.6361,26.5719,26.6076,133400.0
2011-12-15 10:35:00,37.3,37.31,37.25,37.25,87400.0,26.6076,26.6147,26.5719,26.5719,87400.0
2011-12-15 10:40:00,37.25,37.28,37.24,37.28,137300.0,26.5719,26.5933,26.5648,26.5933,137300.0
2011-12-15 10:45:00,37.28,37.31,37.25,37.3,97300.0,26.5933,26.6147,26.5719,26.6076,97300.0
2011-12-15 10:50:00,37.3,37.32,37.25,37.27,113700.0,26.6076,26.6218,26.5719,26.5862,113700.0
2011-12-15 10:55:00,37.28,37.32,37.27,37.31,90300.0,26.5933,26.6218,26.5862,26.6147,90300.0
2011-12-15 11:00:00,37.32,37.34,37.3,37.33,45200.0,26.6218,26.6361,26.6076,26.629,45200.0
2011-12-15 11:05:00,37.32,37.33,37.31,37.32,55100.0,26.6218,26.629,26.6147,26.6218,55100.0
2011-12-15 11:10:00,37.32,37.36,37.31,37.36,65700.0,26.6218,26.6504,26.6147,26.6504,65700.0
2011-12-15 11:15:00,37.35,37.36,37.34,37.35,33000.0,26.6432,26.6504,26.6361,26.6432,33000.0
2011-12-15 11:20:00,37.35,37.4,37.34,37.39,117100.0,26.6432,26.6789,26.6361,26.6718,117100.0
2011-12-15 11:25:00,37.4,37.45,37.37,37.42,76600.0,26.6789,26.7146,26.6575,26.6932,76600.0
2011-12-15 11:30:00,37.43,37.48,37.42,37.43,123400.0,26.7003,26.736,26.6932,26.7003,123400.0
2011-12-15 11:35:00,37.42,37.47,37.41,37.46,157200.0,26.6932,26.7288,26.686,26.7217,157200.0
2011-12-15 11:40:00,37.47,37.48,37.44,37.44,63200.0,26.7288,26.736,26.7074,26.7074,63200.0
2011-12-15 11:45:00,37.44,37.45,37.38,37.38,63300.0,26.7074,26.7146,26.6646,26.6646,63300.0
2011-12-15 11:50:00,37.38,37.38,37.33,37.36,72600.0,26.6646,26.6646,26.629,26.6504,72600.0
2011-12-15 11:55:00,37.36,37.37,37.35,37.37,47500.0,26.6504,26.6575,26.6432,26.6575,47500.0
2011-12-15 12:00:00,37.36,37.41,37.36,37.39,64900.0,26.6504,26.686,26.6504,26.6718,64900.0
2011-12-15 12:05:00,37.38,37.47,37.38,37.47,120600.0,26.6646,26.7288,26.6646,26.7288,120600.0
2011-12-15 12:10:00,37.46,37.46,37.43,37.44,33000.0,26.7217,26.7217,26.7003,26.7074,33000.0
2011-12-15 12:15:00,37.44,37.46,37.44,37.45,79300.0,26.7074,26.7217,26.7074,26.7146,79300.0
2011-12-15 12:20:00,37.46,37.53,37.45,37.48,72600.0,26.7217,26.7716,26.7146,26.736,72600.0
2011-12-15 12:25:00,37.48,37.5,37.46,37.48,67200.0,26.736,26.7502,26.7217,26.736,67200.0
2011-12-15 12:30:00,37.48,37.48,37.43,37.45,39800.0,26.736,26.736,26.7003,26.7146,39800.0
2011-12-15 12:35:00,37.44,37.45,37.41,37.44,37600.0,26.7074,26.7146,26.686,26.7074,37600.0
2011-12-15 12:40:00,37.44,37.48,37.43,37.43,84300.0,26.7074,26.736,26.7003,26.7003,84300.0
2011-12-15 12:45:00,37.43,37.47,37.42,37.43,43300.0,26.7003,26.7288,26.6932,26.7003,43300.0
2011-12-15 12:50:00,37.43,37.45,37.4,37.41,81800.0,26.7003,26.7146,26.6789,26.686,81800.0
2011-12-15 12:55:00,37.41,37.46,37.38,37.38,153700.0,26.686,26.7217,26.6646,26.6646,153700.0
2011-12-15 13:00:00,37.38,37.39,37.33,37.34,378300.0,26.6646,26.6718,26.629,26.6361,378300.0
2011-12-15 13:05:00,37.34,37.38,37.31,37.38,55000.0,26.6361,26.6646,26.6147,26.6646,55000.0
2011-12-15 13:10:00,37.38,37.39,37.35,37.38,61100.0,26.6646,26.6718,26.6432,26.6646,61100.0
2011-12-15 13:15:00,37.38,37.43,37.37,37.41,28900.0,26.6646,26.7003,26.6575,26.686,28900.0
2011-12-15 13:20:00,37.41,37.41,37.37,37.39,35300.0,26.686,26.686,26.6575,26.6718,35300.0
2011-12-15 13:25:00,37.39,37.44,37.39,37.39,130000.0,26.6718,26.7074,26.6718,26.6718,130000.0
2011-12-15 13:30:00,37.4,37.4,37.34,37.34,77800.0,26.6789,26.6789,26.6361,26.6361,77800.0
2011-12-15 13:35:00,37.34,37.35,37.32,37.32,70900.0,26.6361,26.6432,26.6218,26.6218,70900.0
2011-12-15 13:40:00,37.32,37.41,37.31,37.38,90500.0,26.6218,26.686,26.6147,26.6646,90500.0
2011-12-15 13:45:00,37.38,37.4,37.37,37.39,31100.0,26.6646,26.6789,26.6575,26.6718,31100.0
2011-12-15 13:50:00,37.39,37.4,37.39,37.4,26200.0,26.6718,26.6789,26.6718,26.6789,26200.0
2011-12-15 13:55:00,37.4,37.4,37.36,37.36,65700.0,26.6789,26.6789,26.6504,26.6504,65700.0
2011-12-15 14:00:00,37.37,37.39,37.35,37.36,34600.0,26.6575,26.6718,26.6432,26.6504,34600.0
2011-12-15 14:05:00,37.36,37.38,37.32,37.38,58800.0,26.6504,26.6646,26.6218,26.6646,58800.0
2011-12-15 14:10:00,37.38,37.42,37.38,37.41,58400.0,26.6646,26.6932,26.6646,26.686,58400.0
2011-12-15 14:15:00,37.42,37.43,37.41,37.42,42400.0,26.6932,26.7003,26.686,26.6932,42400.0
2011-12-15 14:20:00,37.42,37.43,37.41,37.41,29400.0,26.6932,26.7003,26.686,26.686,29400.0
2011-12-15 14:25:00,37.41,37.42,37.33,37.34,46900.0,26.686,26.6932,26.629,26.6361,46900.0
2011-12-15 14:30:00,37.33,37.38,37.33,37.36,79800.0,26.629,26.6646,26.629,26.6504,79800.0
2011-12-15 14:35:00,37.36,37.39,37.34,37.38,44500.0,26.6504,26.6718,26.6361,26.6646,44500.0
2011-12-15 14:40:00,37.38,37.4,37.36,37.39,59900.0,26.6646,26.6789,26.6504,26.6718,59900.0
2011-12-15 14:45:00,37.39,37.43,37.36,37.36,65800.0,26.6718,26.7003,26.6504,26.6504,65800.0
2011-12-15 14:50:00,37.37,37.39,37.35,37.38,118800.0,26.6575,26.6718,26.6432,26.6646,118800.0
2011-12-15 14:55:00,37.39,37.4,37.37,37.38,134400.0,26.6718,26.6789,26.6575,26.6646,134400.0
2011-12-15 15:00:00,37.37,37.38,37.35,37.38,63100.0,26.6575,26.6646,26.6432,26.6646,63100.0
2011-12-15 15:05:00,37.38,37.4,37.35,37.38,66400.0,26.6646,26.6789,26.6432,26.6646,66400.0
2011-12-15 15:10:00,37.38,37.42,37.38,37.4,101100.0,26.6646,26.6932,26.6646,26.6789,101100.0
2011-12-15 15:15:00,37.4,37.47,37.4,37.44,64300.0,26.6789,26.7288,26.6789,26.7074,64300.0
2011-12-15 15:20:00,37.45,37.48,37.4,37.4,96700.0,26.7146,26.736,26.6789,26.6789,96700.0
2011-12-15 15:25:00,37.4,37.42,37.37,37.38,94100.0,26.6789,26.6932,26.6575,26.6646,94100.0
2011-12-15 15:30:00,37.38,37.44,37.38,37.38,114800.0,26.6646,26.7074,26.6646,26.6646,114800.0
2011-12-15 15:35:00,37.38,37.43,37.37,37.41,161300.0,26.6646,26.7003,26.6575,26.686,161300.0
2011-12-15 15:40:00,37.41,37.41,37.33,37.33,173700.0,26.686,26.686,26.629,26.629,173700.0
2011-12-15 15:45:00,37.33,37.34,37.27,37.3,179100.0,26.629,26.6361,26.5862,26.6076,179100.0
2011-12-15 15:50:00,37.31,37.31,37.26,37.26,194700.0,26.6147,26.6147,26.579,26.579,194700.0
2011-12-15 15:55:00,37.27,37.33,37.26,37.33,458300.0,26.5862,26.629,26.579,26.629,458300.0
2011-12-16 09:30:00,37.67,37.79,37.6,37.78,1424500.0,26.8715,26.9571,26.8216,26.95,1424500.0
2011-12-16 09:35:00,37.78,37.84,37.7,37.72,114000.0,26.95,26.9928,26.8929,26.9072,114000.0
2011-12-16 09:40:00,37.72,37.78,37.71,37.77,103800.0,26.9072,26.95,26.9,26.9428,103800.0
2011-12-16 09:45:00,37.78,37.78,37.71,37.72,101500.0,26.95,26.95,26.9,26.9072,101500.0
2011-12-16 09:50:00,37.72,37.77,37.71,37.75,112900.0,26.9072,26.9428,26.9,26.9286,112900.0
2011-12-16 09:55:00,37.76,37.85,37.76,37.81,101900.0,26.9357,26.9999,26.9357,26.9714,101900.0
2011-12-16 10:00:00,37.81,37.85,37.76,37.79,127100.0,26.9714,26.9999,26.9357,26.9571,127100.0
2011-12-16 10:05:00,37.79,37.85,37.77,37.82,48000.0,26.9571,26.9999,26.9428,26.9785,48000.0
2011-12-16 10:10:00,37.82,37.86,37.79,37.79,62700.0,26.9785,27.007,26.9571,26.9571,62700.0
2011-12-16 10:15:00,37.8,37.84,37.8,37.81,93400.0,26.9642,26.9928,26.9642,26.9714,93400.0
2011-12-16 10:20:00,37.82,37.82,37.75,37.75,82600.0,26.9785,26.9785,26.9286,26.9286,82600.0
2011-12-16 10:25:00,37.75,37.85,37.75,37.81,133100.0,26.9286,26.9999,26.9286,26.9714,133100.0
2011-12-16 10:30:00,37.81,37.86,37.8,37.84,153900.0,26.9714,27.007,26.9642,26.9928,153900.0
2011-12-16 10:35:00,37.84,37.89,37.81,37.84,125000.0,26.9928,27.0284,26.9714,26.9928,125000.0
2011-12-16 10:40:00,37.86,37.88,37.82,37.88,97500.0,27.007,27.0213,26.9785,27.0213,97500.0
2011-12-16 10:45:00,37.87,37.9,37.86,37.86,105600.0,27.0142,27.0356,27.007,27.007,105600.0
2011-12-16 10:50:00,37.87,37.87,37.82,37.87,58800.0,27.0142,27.0142,26.9785,27.0142,58800.0
2011-12-16 10:55:00,37.86,37.88,37.86,37.88,40100.0,27.007,27.0213,27.007,27.0213,40100.0
2011-12-16 11:00:00,37.88,37.92,37.82,37.86,99000.0,27.0213,27.0498,26.9785,27.007,99000.0
2011-12-16 11:05:00,37.87,37.89,37.83,37.88,77600.0,27.0142,27.0284,26.9856,27.0213,77600.0
2011-12-16 11:10:00,37.88,37.92,37.87,37.92,64800.0,27.0213,27.0498,27.0142,27.0498,64800.0
2011-12-16 11:15:00,37.92,37.93,37.84,37.84,63300.0,27.0498,27.057,26.9928,26.9928,63300.0
2011-12-16 11:20:00,37.84,37.84,37.81,37.83,56100.0,26.9928,26.9928,26.9714,26.9856,56100.0
2011-12-16 11:25:00,37.83,37.87,37.78,37.79,90100.0,26.9856,27.0142,26.95,26.9571,90100.0
2011-12-16 11:30:00,37.8,37.8,37.76,37.77,119100.0,26.9642,26.9642,26.9357,26.9428,119100.0
2011-12-16 11:35:00,37.76,37.77,37.73,37.74,140500.0,26.9357,26.9428,26.9143,26.9214,140500.0
2011-12-16 11:40:00,37.75,37.75,37.73,37.73,129500.0,26.9286,26.9286,26.9143,26.9143,129500.0
2011-12-16 11:45:00,37.73,37.8,37.73,37.76,164900.0,26.9143,26.9642,26.9143,26.9357,164900.0
2011-12-16 11:50:00,37.77,37.77,37.75,37.76,88600.0,26.9428,26.9428,26.9286,26.9357,88600.0
2011-12-16 11:55:00,37.75,37.76,37.73,37.73,141300.0,26.9286,26.9357,26.9143,26.9143,141300.0
2011-12-16 12:00:00,37.73,37.77,37.73,37.75,124900.0,26.9143,26.9428,26.9143,26.9286,124900.0
2011-12-16 12:05:00,37.75,37.76,37.73,37.75,222600.0,26.9286,26.9357,26.9143,26.9286,222600.0
2011-12-16 12:10:00,37.75,37.76,37.74,37.75,98200.0,26.9286,26.9357,26.9214,26.9286,98200.0
2011-12-16 12:15:00,37.74,37.75,37.74,37.75,82500.0,26.9214,26.9286,26.9214,26.9286,82500.0
2011-12-16 12:20:00,37.74,37.75,37.74,37.75,71600.0,26.9214,26.9286,26.9214,26.9286,71600.0
2011-12-16 12:25:00,37.74,37.75,37.65,37.66,201700.0,26.9214,26.9286,26.8572,26.8644,201700.0
2011-12-16 12:30:00,37.66,37.67,37.58,37.58,125200.0,26.8644,26.8715,26.8073,26.8073,125200.0
2011-12-16 12:35:00,37.58,37.61,37.55,37.61,152500.0,26.8073,26.8287,26.7859,26.8287,152500.0
2011-12-16 12:40:00,37.6,37.64,37.59,37.62,116400.0,26.8216,26.8501,26.8144,26.8358,116400.0
2011-12-16 12:45:00,37.62,37.62,37.54,37.55,319500.0,26.8358,26.8358,26.7788,26.7859,319500.0
2011-12-16 12:50:00,37.55,37.59,37.54,37.59,128300.0,26.7859,26.8144,26.7788,26.8144,128300.0
2011-12-16 12:55:00,37.59,37.63,37.56,37.56,202000.0,26.8144,26.843,26.793,26.793,202000.0
2011-12-16 13:00:00,37.56,37.67,37.55,37.66,187100.0,26.793,26.8715,26.7859,26.8644,187100.0
2011-12-16 13:05:00,37.66,37.72,37.66,37.7,125300.0,26.8644,26.9072,26.8644,26.8929,125300.0
2011-12-16 13:10:00,37.69,37.73,37.69,37.72,148800.0,26.8858,26.9143,26.8858,26.9072,148800.0
2011-12-16 13:15:00,37.71,37.76,37.7,37.76,103700.0,26.9,26.9357,26.8929,26.9357,103700.0
2011-12-16 13:20:00,37.75,37.83,37.75,37.79,216800.0,26.9286,26.9856,26.9286,26.9571,216800.0
2011-12-16 13:25:00,37.79,37.8,37.78,37.8,74900.0,26.9571,26.9642,26.95,26.9642,74900.0
2011-12-16 13:30:00,37.8,37.86,37.79,37.85,150500.0,26.9642,27.007,26.9571,26.9999,150500.0
2011-12-16 13:35:00,37.84,37.85,37.81,37.82,173000.0,26.9928,26.9999,26.9714,26.9785,173000.0
2011-12-16 13:40:00,37.81,37.82,37.78,37.78,92700.0,26.9714,26.9785,26.95,26.95,92700.0
2011-12-16 13:45:00,37.79,37.85,37.78,37.85,193900.0,26.9571,26.9999,26.95,26.9999,193900.0
2011-12-16 13:50:00,37.85,37.85,37.77,37.77,130100.0,26.9999,26.9999,26.9428,26.9428,130100.0
2011-12-16 13:55:00,37.77,37.77,37.65,37.67,175000.0,26.9428,26.9428,26.8572,26.8715,175000.0
2011-12-16 14:00:00,37.66,37.67,37.65,37.65,102000.0,26.8644,26.8715,26.8572,26.8572,102000.0
2011-12-16 14:05:00,37.65,37.7,37.63,37.69,125100.0,26.8572,26.8929,26.843,26.8858,125100.0
2011-12-16 14:10:00,37.69,37.7,37.64,37.67,125400.0,26.8858,26.8929,26.8501,26.8715,125400.0
2011-12-16 14:15:00,37.67,37.67,37.66,37.66,109300.0,26.8715,26.8715,26.8644,26.8644,109300.0
2011-12-16 14:20:00,37.67,37.72,37.62,37.64,187600.0,26.8715,26.9072,26.8358,26.8501,187600.0
2011-12-16 14:25:00,37.64,37.65,37.64,37.65,72500.0,26.8501,26.8572,26.8501,26.8572,72500.0
2011-12-16 14:30:00,37.64,37.67,37.64,37.67,125100.0,26.8501,26.8715,26.8501,26.8715,125100.0
2011-12-16 14:35:00,37.66,37.68,37.63,37.63,208300.0,26.8644,26.8786,26.843,26.843,208300.0
2011-12-16 14:40:00,37.63,37.63,37.57,37.57,134600.0,26.843,26.843,26.8002,26.8002,134600.0
2011-12-16 14:45:00,37.58,37.61,37.57,37.59,188200.0,26.8073,26.8287,26.8002,26.8144,188200.0
2011-12-16 14:50:00,37.59,37.65,37.59,37.62,176800.0,26.8144,26.8572,26.8144,26.8358,176800.0
2011-12-16 14:55:00,37.62,37.67,37.59,37.67,199700.0,26.8358,26.8715,26.8144,26.8715,199700.0
2011-12-16 15:00:00,37.67,37.68,37.63,37.67,56800.0,26.8715,26.8786,26.843,26.8715,56800.0
2011-12-16 15:05:00,37.68,37.73,37.67,37.72,53800.0,26.8786,26.9143,26.8715,26.9072,53800.0
2011-12-16 15:10:00,37.72,37.77,37.68,37.69,239500.0,26.9072,26.9428,26.8786,26.8858,239500.0
2011-12-16 15:15:00,37.69,37.72,37.66,37.67,132200.0,26.8858,26.9072,26.8644,26.8715,132200.0
2011-12-16 15:20:00,37.66,37.71,37.64,37.67,206200.0,26.8644,26.9,26.8501,26.8715,206200.0
2011-12-16 15:25:00,37.66,37.68,37.61,37.61,137300.0,26.8644,26.8786,26.8287,26.8287,137300.0
2011-12-16 15:30:00,37.61,37.64,37.6,37.64,106800.0,26.8287,26.8501,26.8216,26.8501,106800.0
2011-12-16 15:35:00,37.64,37.64,37.6,37.6,180100.0,26.8501,26.8501,26.8216,26.8216,180100.0
2011-12-16 15:40:00,37.6,37.65,37.56,37.56,274200.0,26.8216,26.8572,26.793,26.793,274200.0
2011-12-16 15:45:00,37.57,37.63,37.57,37.63,258500.0,26.8002,26.843,26.8002,26.843,258500.0
2011-12-16 15:50:00,37.63,37.63,37.6,37.62,280300.0,26.843,26.843,26.8216,26.8358,280300.0
2011-12-16 15:55:00,37.62,37.68,37.61,37.62,1227000.0,26.8358,26.8786,26.8287,26.8358,1227000.0
2011-12-19 09:30:00,37.63,37.74,37.51,37.74,137700.0,26.843,26.9214,26.7574,26.9214,137700.0
2011-12-19 09:35:00,37.73,37.88,37.68,37.86,133000.0,26.9143,27.0213,26.8786,27.007,133000.0
2011-12-19 09:40:00,37.86,37.97,37.84,37.92,78700.0,27.007,27.0855,26.9928,27.0498,78700.0
2011-12-19 09:45:00,37.91,37.91,37.79,37.83,107400.0,27.0427,27.0427,26.9571,26.9856,107400.0
2011-12-19 09:50:00,37.83,37.89,37.77,37.78,151600.0,26.9856,27.0284,26.9428,26.95,151600.0
2011-12-19 09:55:00,37.78,37.78,37.73,37.74,46600.0,26.95,26.95,26.9143,26.9214,46600.0
2011-12-19 10:00:00,37.74,37.74,37.58,37.6,100600.0,26.9214,26.9214,26.8073,26.8216,100600.0
2011-12-19 10:05:00,37.59,37.66,37.56,37.56,105500.0,26.8144,26.8644,26.793,26.793,105500.0
2011-12-19 10:10:00,37.56,37.58,37.51,37.51,162000.0,26.793,26.8073,26.7574,26.7574,162000.0
2011-12-19 10:15:00,37.52,37.55,37.43,37.46,111400.0,26.7645,26.7859,26.7003,26.7217,111400.0
2011-12-19 10:20:00,37.46,37.53,37.45,37.53,68200.0,26.7217,26.7716,26.7146,26.7716,68200.0
2011-12-19 10:25:00,37.54,37.57,37.47,37.48,92700.0,26.7788,26.8002,26.7288,26.736,92700.0
2011-12-19 10:30:00,37.47,37.59,37.47,37.59,46300.0,26.7288,26.8144,26.7288,26.8144,46300.0
2011-12-19 10:35:00,37.59,37.59,37.56,37.57,47100.0,26.8144,26.8144,26.793,26.8002,47100.0
2011-12-19 10:40:00,37.56,37.59,37.47,37.47,57400.0,26.793,26.8144,26.7288,26.7288,57400.0
2011-12-19 10:45:00,37.47,37.48,37.35,37.35,59900.0,26.7288,26.736,26.6432,26.6432,59900.0
2011-12-19 10:50:00,37.35,37.35,37.24,37.25,223800.0,26.6432,26.6432,26.5648,26.5719,223800.0
2011-12-19 10:55:00,37.25,37.28,37.24,37.27,113900.0,26.5719,26.5933,26.5648,26.5862,113900.0
2011-12-19 11:00:00,37.28,37.31,37.2,37.23,79400.0,26.5933,26.6147,26.5362,26.5576,79400.0
2011-12-19 11:05:00,37.22,37.23,37.12,37.15,48500.0,26.5505,26.5576,26.4792,26.5006,48500.0
2011-12-19 11:10:00,37.15,37.15,37.04,37.07,238800.0,26.5006,26.5006,26.4221,26.4435,238800.0
2011-12-19 11:15:00,37.06,37.15,37.05,37.12,52900.0,26.4364,26.5006,26.4292,26.4792,52900.0
2011-12-19 11:20:00,37.12,37.12,37.08,37.08,44700.0,26.4792,26.4792,26.4506,26.4506,44700.0
2011-12-19 11:25:00,37.09,37.13,37.08,37.12,31200.0,26.4578,26.4863,26.4506,26.4792,31200.0
2011-12-19 11:30:00,37.12,37.14,37.11,37.13,72900.0,26.4792,26.4934,26.472,26.4863,72900.0
2011-12-19 11:35:00,37.12,37.15,37.07,37.08,85100.0,26.4792,26.5006,26.4435,26.4506,85100.0
2011-12-19 11:40:00,37.09,37.1,36.98,36.99,94100.0,26.4578,26.4649,26.3793,26.3864,94100.0
2011-12-19 11:45:00,37.0,37.02,36.98,36.98,66700.0,26.3936,26.4078,26.3793,26.3793,66700.0
2011-12-19 11:50:00,36.98,37.01,36.98,36.98,67300.0,26.3793,26.4007,26.3793,26.3793,67300.0
2011-12-19 11:55:00,36.99,37.02,36.97,36.97,51000.0,26.3864,26.4078,26.3722,26.3722,51000.0
2011-12-19 12:00:00,36.97,37.07,36.97,37.07,42300.0,26.3722,26.4435,26.3722,26.4435,42300.0
2011-12-19 12:05:00,37.07,37.08,37.05,37.07,32000.0,26.4435,26.4506,26.4292,26.4435,32000.0
2011-12-19 12:10:00,37.08,37.08,36.99,37.0,115200.0,26.4506,26.4506,26.3864,26.3936,115200.0
2011-12-19 12:15:00,37.01,37.01,36.98,37.0,48600.0,26.4007,26.4007,26.3793,26.3936,48600.0
2011-12-19 12:20:00,37.0,37.02,36.99,37.0,192500.0,26.3936,26.4078,26.3864,26.3936,192500.0
2011-12-19 12:25:00,37.01,37.05,37.0,37.03,212200.0,26.4007,26.4292,26.3936,26.415,212200.0
2011-12-19 12:30:00,37.03,37.04,36.99,37.0,104400.0,26.415,26.4221,26.3864,26.3936,104400.0
2011-12-19 12:35:00,37.0,37.0,36.99,36.99,68800.0,26.3936,26.3936,26.3864,26.3864,68800.0
2011-12-19 12:40:00,37.0,37.0,36.99,37.0,42500.0,26.3936,26.3936,26.3864,26.3936,42500.0
2011-12-19 12:45:00,37.0,37.0,36.99,36.99,46900.0,26.3936,26.3936,26.3864,26.3864,46900.0
2011-12-19 12:50:00,36.99,37.0,36.99,37.0,29600.0,26.3864,26.3936,26.3864,26.3936,29600.0
2011-12-19 12:55:00,37.0,37.0,36.99,36.99,57800.0,26.3936,26.3936,26.3864,26.3864,57800.0
2011-12-19 13:00:00,37.0,37.0,36.98,36.99,57900.0,26.3936,26.3936,26.3793,26.3864,57900.0
2011-12-19 13:05:00,36.98,36.99,36.98,36.99,84600.0,26.3793,26.3864,26.3793,26.3864,84600.0
2011-12-19 13:10:00,36.98,36.99,36.98,36.98,75600.0,26.3793,26.3864,26.3793,26.3793,75600.0
2011-12-19 13:15:00,36.98,36.99,36.9,36.91,135200.0,26.3793,26.3864,26.3222,26.3294,135200.0
2011-12-19 13:20:00,36.91,36.92,36.9,36.91,48900.0,26.3294,26.3365,26.3222,26.3294,48900.0
2011-12-19 13:25:00,36.91,36.92,36.91,36.91,23400.0,26.3294,26.3365,26.3294,26.3294,23400.0
2011-12-19 13:30:00,36.92,36.92,36.9,36.92,98900.0,26.3365,26.3365,26.3222,26.3365,98900.0
2011-12-19 13:35:00,36.92,36.92,36.85,36.9,121800.0,26.3365,26.3365,26.2866,26.3222,121800.0
2011-12-19 13:40:00,36.91,36.91,36.9,36.9,43600.0,26.3294,26.3294,26.3222,26.3222,43600.0
2011-12-19 13:45:00,36.9,36.91,36.88,36.9,124700.0,26.3222,26.3294,26.308,26.3222,124700.0
2011-12-19 13:50:00,36.91,36.94,36.87,36.94,138600.0,26.3294,26.3508,26.3008,26.3508,138600.0
2011-12-19 13:55:00,36.94,36.96,36.9,36.9,114500.0,26.3508,26.365,26.3222,26.3222,114500.0
2011-12-19 14:00:00,36.9,36.91,36.9,36.9,91500.0,26.3222,26.3294,26.3222,26.3222,91500.0
2011-12-19 14:05:00,36.91,36.91,36.87,36.87,54500.0,26.3294,26.3294,26.3008,26.3008,54500.0
2011-12-19 14:10:00,36.87,36.88,36.85,36.85,49300.0,26.3008,26.308,26.2866,26.2866,49300.0
2011-12-19 14:15:00,36.86,36.87,36.8,36.8,122500.0,26.2937,26.3008,26.2509,26.2509,122500.0
2011-12-19 14:20:00,36.8,36.81,36.76,36.77,124100.0,26.2509,26.258,26.2224,26.2295,124100.0
2011-12-19 14:25:00,36.77,36.79,36.76,36.79,87500.0,26.2295,26.2438,26.2224,26.2438,87500.0
2011-12-19 14:30:00,36.78,36.79,36.78,36.78,26500.0,26.2366,26.2438,26.2366,26.2366,26500.0
2011-12-19 14:35:00,36.79,36.79,36.73,36.76,153700.0,26.2438,26.2438,26.201,26.2224,153700.0
2011-12-19 14:40:00,36.77,36.83,36.77,36.83,96500.0,26.2295,26.2723,26.2295,26.2723,96500.0
2011-12-19 14:45:00,36.83,36.83,36.78,36.8,101500.0,26.2723,26.2723,26.2366,26.2509,101500.0
2011-12-19 14:50:00,36.8,36.82,36.79,36.82,68700.0,26.2509,26.2652,26.2438,26.2652,68700.0
2011-12-19 14:55:00,36.81,36.9,36.79,36.89,296100.0,26.258,26.3222,26.2438,26.3151,296100.0
2011-12-19 15:00:00,36.89,36.9,36.73,36.73,227300.0,26.3151,26.3222,26.201,26.201,227300.0
2011-12-19 15:05:00,36.73,36.75,36.68,36.7,199400.0,26.201,26.2152,26.1653,26.1796,199400.0
2011-12-19 15:10:00,36.7,36.71,36.65,36.65,130500.0,26.1796,26.1867,26.1439,26.1439,130500.0
2011-12-19 15:15:00,36.66,36.68,36.63,36.68,148800.0,26.151,26.1653,26.1296,26.1653,148800.0
2011-12-19 15:20:00,36.68,36.68,36.64,36.64,200400.0,26.1653,26.1653,26.1368,26.1368,200400.0
2011-12-19 15:25:00,36.64,36.65,36.5,36.52,266500.0,26.1368,26.1439,26.0369,26.0512,266500.0
2011-12-19 15:30:00,36.53,36.56,36.51,36.55,233900.0,26.0583,26.0797,26.044,26.0726,233900.0
2011-12-19 15:35:00,36.55,36.61,36.54,36.58,291500.0,26.0726,26.1154,26.0654,26.094,291500.0
2011-12-19 15:40:00,36.58,36.58,36.5,36.53,465200.0,26.094,26.094,26.0369,26.0583,465200.0
2011-12-19 15:45:00,36.53,36.54,36.5,36.5,329800.0,26.0583,26.0654,26.0369,26.0369,329800.0
2011-12-19 15:50:00,36.5,36.51,36.44,36.44,459400.0,26.0369,26.044,25.9941,25.9941,459400.0
2011-12-19 15:55:00,36.45,36.55,36.44,36.55,758600.0,26.0012,26.0726,25.9941,26.0726,758600.0
2011-12-20 09:30:00,38.02,38.05,37.81,38.02,836600.0,27.1212,27.1426,26.9714,27.1212,836600.0
2011-12-20 09:35:00,38.0,38.21,37.88,38.15,677200.0,27.1069,27.2567,27.0213,27.2139,677200.0
2011-12-20 09:40:00,38.16,38.42,38.14,38.41,738100.0,27.221,27.4065,27.2068,27.3994,738100.0
2011-12-20 09:45:00,38.42,38.51,38.38,38.43,988100.0,27.4065,27.4707,27.378,27.4136,988100.0
2011-12-20 09:50:00,38.43,38.53,38.38,38.41,657000.0,27.4136,27.485,27.378,27.3994,657000.0
2011-12-20 09:55:00,38.41,38.46,38.31,38.35,537300.0,27.3994,27.435,27.328,27.3566,537300.0
2011-12-20 10:00:00,38.35,38.5,38.33,38.49,477900.0,27.3566,27.4636,27.3423,27.4564,477900.0
2011-12-20 10:05:00,38.49,38.64,38.45,38.64,579400.0,27.4564,27.5634,27.4279,27.5634,579400.0
2011-12-20 10:10:00,38.65,38.96,38.63,38.88,476000.0,27.5706,27.7917,27.5563,27.7346,476000.0
2011-12-20 10:15:00,38.88,39.06,38.81,38.84,791500.0,27.7346,27.863,27.6847,27.7061,791500.0
2011-12-20 10:20:00,38.84,38.85,38.66,38.7,524700.0,27.7061,27.7132,27.5777,27.6062,524700.0
2011-12-20 10:25:00,38.7,38.85,38.67,38.85,474700.0,27.6062,27.7132,27.5848,27.7132,474700.0
2011-12-20 10:30:00,38.86,38.98,38.8,38.97,299100.0,27.7204,27.806,27.6776,27.7988,299100.0
2011-12-20 10:35:00,38.96,38.98,38.88,38.89,173600.0,27.7917,27.806,27.7346,27.7418,173600.0
2011-12-20 10:40:00,38.89,38.99,38.88,38.99,243800.0,27.7418,27.8131,27.7346,27.8131,243800.0
2011-12-20 10:45:00,38.99,38.99,38.87,38.88,315200.0,27.8131,27.8131,27.7275,27.7346,315200.0
2011-12-20 10:50:00,38.88,38.91,38.85,38.87,146200.0,27.7346,27.756,27.7132,27.7275,146200.0
2011-12-20 10:55:00,38.87,38.95,38.85,38.86,236300.0,27.7275,27.7846,27.7132,27.7204,236300.0
2011-12-20 11:00:00,38.86,38.89,38.82,38.83,191800.0,27.7204,27.7418,27.6918,27.699,191800.0
2011-12-20 11:05:00,38.82,38.88,38.8,38.8,144300.0,27.6918,27.7346,27.6776,27.6776,144300.0
2011-12-20 11:10:00,38.8,38.93,38.8,38.93,184800.0,27.6776,27.7703,27.6776,27.7703,184800.0
2011-12-20 11:15:00,38.93,39.09,38.92,39.09,309400.0,27.7703,27.8844,27.7632,27.8844,309400.0
2011-12-20 11:20:00,39.09,39.13,39.02,39.11,244300.0,27.8844,27.913,27.8345,27.8987,244300.0
2011-12-20 11:25:00,39.11,39.21,39.05,39.15,330300.0,27.8987,27.97,27.8559,27.9272,330300.0
2011-12-20 11:30:00,39.15,39.19,39.13,39.14,138200.0,27.9272,27.9558,27.913,27.9201,138200.0
2011-12-20 11:35:00,39.14,39.16,39.13,39.15,155100.0,27.9201,27.9344,27.913,27.9272,155100.0
2011-12-20 11:40:00,39.15,39.33,39.12,39.31,345800.0,27.9272,28.0557,27.9058,28.0414,345800.0
2011-12-20 11:45:00,39.31,39.45,39.29,39.43,497700.0,28.0414,28.1413,28.0271,28.127,497700.0
2011-12-20 11:50:00,39.43,39.45,39.38,39.44,246300.0,28.127,28.1413,28.0913,28.1341,246300.0
2011-12-20 11:55:00,39.44,39.49,39.42,39.45,171300.0,28.1341,28.1698,28.1199,28.1413,171300.0
2011-12-20 12:00:00,39.44,39.48,39.38,39.43,269500.0,28.1341,28.1627,28.0913,28.127,269500.0
2011-12-20 12:05:00,39.43,39.48,39.32,39.35,222800.0,28.127,28.1627,28.0485,28.0699,222800.0
2011-12-20 12:10:00,39.35,39.37,39.26,39.29,201500.0,28.0699,28.0842,28.0057,28.0271,201500.0
2011-12-20 12:15:00,39.28,39.32,39.23,39.23,180900.0,28.02,28.0485,27.9843,27.9843,180900.0
2011-12-20 12:20:00,39.24,39.38,39.23,39.34,107300.0,27.9914,28.0913,27.9843,28.0628,107300.0
2011-12-20 12:25:00,39.34,39.34,39.28,39.3,143700.0,28.0628,28.0628,28.02,28.0343,143700.0
2011-12-20 12:30:00,39.3,39.3,39.24,39.27,110800.0,28.0343,28.0343,27.9914,28.0128,110800.0
2011-12-20 12:35:00,39.27,39.32,39.27,39.29,103600.0,28.0128,28.0485,28.0128,28.0271,103600.0
2011-12-20 12:40:00,39.29,39.33,39.26,39.31,96400.0,28.0271,28.0557,28.0057,28.0414,96400.0
2011-12-20 12:45:00,39.32,39.33,39.29,39.3,106500.0,28.0485,28.0557,28.0271,28.0343,106500.0
2011-12-20 12:50:00,39.3,39.4,39.3,39.4,91100.0,28.0343,28.1056,28.0343,28.1056,91100.0
2011-12-20 12:55:00,39.4,39.47,39.39,39.41,193200.0,28.1056,28.1555,28.0985,28.1127,193200.0
2011-12-20 13:00:00,39.42,39.54,39.4,39.49,338900.0,28.1199,28.2055,28.1056,28.1698,338900.0
2011-12-20 13:05:00,39.5,39.59,39.46,39.59,233600.0,28.1769,28.2411,28.1484,28.2411,233600.0
2011-12-20 13:10:00,39.59,39.59,39.44,39.44,98700.0,28.2411,28.2411,28.1341,28.1341,98700.0
2011-12-20 13:15:00,39.45,39.47,39.43,39.47,57300.0,28.1413,28.1555,28.127,28.1555,57300.0
2011-12-20 13:20:00,39.47,39.49,39.4,39.41,115100.0,28.1555,28.1698,28.1056,28.1127,115100.0
2011-12-20 13:25:00,39.42,39.44,39.34,39.37,180600.0,28.1199,28.1341,28.0628,28.0842,180600.0
2011-12-20 13:30:00,39.37,39.42,39.33,39.34,182400.0,28.0842,28.1199,28.0557,28.0628,182400.0
2011-12-20 13:35:00,39.34,39.37,39.31,39.31,81800.0,28.0628,28.0842,28.0414,28.0414,81800.0
2011-12-20 13:40:00,39.32,39.44,39.3,39.42,225800.0,28.0485,28.1341,28.0343,28.1199,225800.0
2011-12-20 13:45:00,39.42,39.46,39.39,39.46,61200.0,28.1199,28.1484,28.0985,28.1484,61200.0
2011-12-20 13:50:00,39.46,39.5,39.46,39.46,62100.0,28.1484,28.1769,28.1484,28.1484,62100.0
2011-12-20 13:55:00,39.45,39.46,39.41,39.43,67300.0,28.1413,28.1484,28.1127,28.127,67300.0
2011-12-20 14:00:00,39.44,39.44,39.38,39.39,168000.0,28.1341,28.1341,28.0913,28.0985,168000.0
2011-12-20 14:05:00,39.39,39.53,39.39,39.53,149400.0,28.0985,28.1983,28.0985,28.1983,149400.0
2011-12-20 14:10:00,39.52,39.56,39.49,39.51,200900.0,28.1912,28.2197,28.1698,28.1841,200900.0
2011-12-20 14:15:00,39.52,39.57,39.46,39.51,243600.0,28.1912,28.2269,28.1484,28.1841,243600.0
2011-12-20 14:20:00,39.51,39.57,39.5,39.5,139900.0,28.1841,28.2269,28.1769,28.1769,139900.0
2011-12-20 14:25:00,39.51,39.52,39.46,39.51,224200.0,28.1841,28.1912,28.1484,28.1841,224200.0
2011-12-20 14:30:00,39.51,39.56,39.51,39.53,106100.0,28.1841,28.2197,28.1841,28.1983,106100.0
2011-12-20 14:35:00,39.52,39.55,39.52,39.55,107000.0,28.1912,28.2126,28.1912,28.2126,107000.0
2011-12-20 14:40:00,39.56,39.6,39.52,39.6,302300.0,28.2197,28.2483,28.1912,28.2483,302300.0
2011-12-20 14:45:00,39.59,39.72,39.59,39.66,281600.0,28.2411,28.3339,28.2411,28.2911,281600.0
2011-12-20 14:50:00,39.66,39.66,39.58,39.61,213000.0,28.2911,28.2911,28.234,28.2554,213000.0
2011-12-20 14:55:00,39.61,39.65,39.57,39.65,257800.0,28.2554,28.2839,28.2269,28.2839,257800.0
2011-12-20 15:00:00,39.64,39.77,39.64,39.76,274900.0,28.2768,28.3695,28.2768,28.3624,274900.0
2011-12-20 15:05:00,39.76,39.86,39.72,39.8,456600.0,28.3624,28.4337,28.3339,28.3909,456600.0
2011-12-20 15:10:00,39.8,39.8,39.74,39.77,261100.0,28.3909,28.3909,28.3481,28.3695,261100.0
2011-12-20 15:15:00,39.77,39.84,39.76,39.8,254200.0,28.3695,28.4195,28.3624,28.3909,254200.0
2011-12-20 15:20:00,39.8,39.8,39.72,39.8,258500.0,28.3909,28.3909,28.3339,28.3909,258500.0
2011-12-20 15:25:00,39.8,39.87,39.74,39.86,457700.0,28.3909,28.4409,28.3481,28.4337,457700.0
2011-12-20 15:30:00,39.86,39.86,39.69,39.69,337800.0,28.4337,28.4337,28.3125,28.3125,337800.0
2011-12-20 15:35:00,39.69,39.8,39.68,39.74,324000.0,28.3125,28.3909,28.3053,28.3481,324000.0
2011-12-20 15:40:00,39.74,39.86,39.65,39.84,660600.0,28.3481,28.4337,28.2839,28.4195,660600.0
2011-12-20 15:45:00,39.84,39.97,39.83,39.84,725900.0,28.4195,28.5122,28.4123,28.4195,725900.0
2011-12-20 15:50:00,39.84,39.92,39.82,39.91,527200.0,28.4195,28.4765,28.4052,28.4694,527200.0
2011-12-20 15:55:00,39.91,39.92,39.78,39.81,1198900.0,28.4694,28.4765,28.3767,28.3981,1198900.0
2011-12-21 09:30:00,39.53,39.99,39.44,39.98,982500.0,28.1983,28.5265,28.1341,28.5193,982500.0
2011-12-21 09:35:00,39.97,39.98,39.85,39.95,420000.0,28.5122,28.5193,28.4266,28.4979,420000.0
2011-12-21 09:40:00,39.95,40.0,39.8,39.88,601300.0,28.4979,28.5336,28.3909,28.448,601300.0
2011-12-21 09:45:00,39.88,40.17,39.87,40.13,550200.0,28.448,28.6549,28.4409,28.6263,550200.0
2011-12-21 09:50:00,40.13,40.48,40.12,40.46,368600.0,28.6263,28.876,28.6192,28.8617,368600.0
2011-12-21 09:55:00,40.46,40.49,40.39,40.42,341700.0,28.8617,28.8831,28.8118,28.8332,341700.0
2011-12-21 10:00:00,40.45,40.54,40.38,40.5,712000.0,28.8546,28.9188,28.8047,28.8903,712000.0
2011-12-21 10:05:00,40.5,40.59,40.48,40.5,498900.0,28.8903,28.9545,28.876,28.8903,498900.0
2011-12-21 10:10:00,40.51,40.59,40.36,40.39,272200.0,28.8974,28.9545,28.7904,28.8118,272200.0
2011-12-21 10:15:00,40.39,40.39,40.23,40.28,253300.0,28.8118,28.8118,28.6977,28.7333,253300.0
2011-12-21 10:20:00,40.28,40.32,40.12,40.15,390700.0,28.7333,28.7619,28.6192,28.6406,390700.0
2011-12-21 10:25:00,40.15,40.16,39.97,39.98,222400.0,28.6406,28.6477,28.5122,28.5193,222400.0
2011-12-21 10:30:00,39.98,40.01,39.9,39.9,312500.0,28.5193,28.5407,28.4623,28.4623,312500.0
2011-12-21 10:35:00,39.9,39.95,39.82,39.93,301000.0,28.4623,28.4979,28.4052,28.4837,301000.0
2011-12-21 10:40:00,39.94,40.01,39.9,39.98,276900.0,28.4908,28.5407,28.4623,28.5193,276900.0
2011-12-21 10:45:00,39.97,40.05,39.95,40.0,264500.0,28.5122,28.5693,28.4979,28.5336,264500.0
2011-12-21 10:50:00,40.01,40.03,39.96,39.96,279900.0,28.5407,28.555,28.5051,28.5051,279900.0
2011-12-21 10:55:00,39.96,39.98,39.9,39.93,198600.0,28.5051,28.5193,28.4623,28.4837,198600.0
2011-12-21 11:00:00,39.92,39.93,39.8,39.89,252700.0,28.4765,28.4837,28.3909,28.4551,252700.0
2011-12-21 11:05:00,39.89,39.92,39.86,39.88,417800.0,28.4551,28.4765,28.4337,28.448,417800.0
2011-12-21 11:10:00,39.87,40.0,39.87,39.96,249200.0,28.4409,28.5336,28.4409,28.5051,249200.0
2011-12-21 11:15:00,39.96,39.96,39.92,39.94,286600.0,28.5051,28.5051,28.4765,28.4908,286600.0
2011-12-21 11:20:00,39.95,40.01,39.88,39.9,300200.0,28.4979,28.5407,28.448,28.4623,300200.0
2011-12-21 11:25:00,39.9,39.9,39.8,39.89,124700.0,28.4623,28.4623,28.3909,28.4551,124700.0
2011-12-21 11:30:00,39.9,39.94,39.87,39.9,101200.0,28.4623,28.4908,28.4409,28.4623,101200.0
2011-12-21 11:35:00,39.91,39.92,39.87,39.89,64200.0,28.4694,28.4765,28.4409,28.4551,64200.0
2011-12-21 11:40:00,39.89,39.96,39.87,39.95,112200.0,28.4551,28.5051,28.4409,28.4979,112200.0
2011-12-21 11:45:00,39.96,39.98,39.9,39.98,158900.0,28.5051,28.5193,28.4623,28.5193,158900.0
2011-12-21 11:50:00,39.97,40.05,39.97,40.04,179500.0,28.5122,28.5693,28.5122,28.5621,179500.0
2011-12-21 11:55:00,40.03,40.11,40.03,40.08,196300.0,28.555,28.6121,28.555,28.5907,196300.0
2011-12-21 12:00:00,40.09,40.16,40.07,40.15,120200.0,28.5978,28.6477,28.5835,28.6406,120200.0
2011-12-21 12:05:00,40.15,40.15,40.07,40.09,103200.0,28.6406,28.6406,28.5835,28.5978,103200.0
2011-12-21 12:10:00,40.09,40.1,40.0,40.02,197200.0,28.5978,28.6049,28.5336,28.5479,197200.0
2011-12-21 12:15:00,40.01,40.08,40.01,40.05,162200.0,28.5407,28.5907,28.5407,28.5693,162200.0
2011-12-21 12:20:00,40.05,40.13,40.05,40.11,119600.0,28.5693,28.6263,28.5693,28.6121,119600.0
2011-12-21 12:25:00,40.1,40.11,40.0,40.08,98800.0,28.6049,28.6121,28.5336,28.5907,98800.0
2011-12-21 12:30:00,40.08,40.09,40.04,40.07,78000.0,28.5907,28.5978,28.5621,28.5835,78000.0
2011-12-21 12:35:00,40.08,40.18,40.06,40.17,114800.0,28.5907,28.662,28.5764,28.6549,114800.0
2011-12-21 12:40:00,40.16,40.28,40.16,40.24,111400.0,28.6477,28.7333,28.6477,28.7048,111400.0
2011-12-21 12:45:00,40.24,40.27,40.17,40.27,65400.0,28.7048,28.7262,28.6549,28.7262,65400.0
2011-12-21 12:50:00,40.27,40.27,40.19,40.22,110800.0,28.7262,28.7262,28.6691,28.6905,110800.0
2011-12-21 12:55:00,40.22,40.31,40.22,40.26,105100.0,28.6905,28.7547,28.6905,28.7191,105100.0
2011-12-21 13:00:00,40.26,40.38,40.25,40.29,105400.0,28.7191,28.8047,28.7119,28.7405,105400.0
2011-12-21 13:05:00,40.28,40.38,40.27,40.38,58000.0,28.7333,28.8047,28.7262,28.8047,58000.0
2011-12-21 13:10:00,40.38,40.42,40.35,40.42,93100.0,28.8047,28.8332,28.7833,28.8332,93100.0
2011-12-21 13:15:00,40.42,40.45,40.4,40.44,155500.0,28.8332,28.8546,28.8189,28.8475,155500.0
2011-12-21 13:20:00,40.45,40.45,40.4,40.4,47800.0,28.8546,28.8546,28.8189,28.8189,47800.0
2011-12-21 13:25:00,40.41,40.41,40.27,40.3,149000.0,28.8261,28.8261,28.7262,28.7476,149000.0
2011-12-21 13:30:00,40.3,40.3,40.29,40.3,35000.0,28.7476,28.7476,28.7405,28.7476,35000.0
2011-12-21 13:35:00,40.29,40.37,40.29,40.37,89600.0,28.7405,28.7975,28.7405,28.7975,89600.0
2011-12-21 13:40:00,40.37,40.42,40.36,40.41,121800.0,28.7975,28.8332,28.7904,28.8261,121800.0
2011-12-21 13:45:00,40.4,40.42,40.37,40.41,153700.0,28.8189,28.8332,28.7975,28.8261,153700.0
2011-12-21 13:50:00,40.4,40.5,40.4,40.45,176300.0,28.8189,28.8903,28.8189,28.8546,176300.0
2011-12-21 13:55:00,40.45,40.53,40.45,40.46,161600.0,28.8546,28.9117,28.8546,28.8617,161600.0
2011-12-21 14:00:00,40.46,40.48,40.31,40.45,318900.0,28.8617,28.876,28.7547,28.8546,318900.0
2011-12-21 14:05:00,40.46,40.47,40.34,40.34,147200.0,28.8617,28.8689,28.7761,28.7761,147200.0
2011-12-21 14:10:00,40.34,40.35,40.25,40.26,147500.0,28.7761,28.7833,28.7119,28.7191,147500.0
2011-12-21 14:15:00,40.27,40.3,40.22,40.27,123100.0,28.7262,28.7476,28.6905,28.7262,123100.0
2011-12-21 14:20:00,40.27,40.3,40.26,40.3,107100.0,28.7262,28.7476,28.7191,28.7476,107100.0
2011-12-21 14:25:00,40.3,40.36,40.3,40.33,83600.0,28.7476,28.7904,28.7476,28.769,83600.0
2011-12-21 14:30:00,40.33,40.36,40.24,40.24,187500.0,28.769,28.7904,28.7048,28.7048,187500.0
2011-12-21 14:35:00,40.24,40.26,40.17,40.17,253500.0,28.7048,28.7191,28.6549,28.6549,253500.0
2011-12-21 14:40:00,40.18,40.26,40.18,40.25,141000.0,28.662,28.7191,28.662,28.7119,141000.0
2011-12-21 14:45:00,40.26,40.33,40.25,40.28,184700.0,28.7191,28.769,28.7119,28.7333,184700.0
2011-12-21 14:50:00,40.29,40.32,40.28,40.32,86100.0,28.7405,28.7619,28.7333,28.7619,86100.0
2011-12-21 14:55:00,40.31,40.34,40.23,40.23,234300.0,28.7547,28.7761,28.6977,28.6977,234300.0
2011-12-21 15:00:00,40.23,40.27,40.2,40.25,225800.0,28.6977,28.7262,28.6763,28.7119,225800.0
2011-12-21 15:05:00,40.25,40.31,40.25,40.31,122100.0,28.7119,28.7547,28.7119,28.7547,122100.0
2011-12-21 15:10:00,40.31,40.36,40.3,40.35,179000.0,28.7547,28.7904,28.7476,28.7833,179000.0
2011-12-21 15:15:00,40.36,40.38,40.33,40.36,163200.0,28.7904,28.8047,28.769,28.7904,163200.0
2011-12-21 15:20:00,40.37,40.38,40.35,40.35,97600.0,28.7975,28.8047,28.7833,28.7833,97600.0
2011-12-21 15:25:00,40.35,40.38,40.33,40.33,216200.0,28.7833,28.8047,28.769,28.769,216200.0
2011-12-21 15:30:00,40.34,40.41,40.33,40.4,229000.0,28.7761,28.8261,28.769,28.8189,229000.0
2011-12-21 15:35:00,40.4,40.49,40.39,40.47,158400.0,28.8189,28.8831,28.8118,28.8689,158400.0
2011-12-21 15:40:00,40.47,40.55,40.37,40.43,527300.0,28.8689,28.9259,28.7975,28.8403,527300.0
2011-12-21 15:45:00,40.42,40.51,40.41,40.51,489500.0,28.8332,28.8974,28.8261,28.8974,489500.0
2011-12-21 15:50:00,40.5,40.51,40.4,40.42,456200.0,28.8903,28.8974,28.8189,28.8332,456200.0
2011-12-21 15:55:00,40.42,40.5,40.41,40.48,619500.0,28.8332,28.8903,28.8261,28.876,619500.0
2011-12-22 09:30:00,40.41,40.46,40.29,40.44,151500.0,28.8261,28.8617,28.7405,28.8475,151500.0
2011-12-22 09:35:00,40.45,40.66,40.45,40.66,94400.0,28.8546,29.0044,28.8546,29.0044,94400.0
2011-12-22 09:40:00,40.66,40.69,40.57,40.65,131300.0,29.0044,29.0258,28.9402,28.9973,131300.0
2011-12-22 09:45:00,40.64,40.73,40.62,40.7,168300.0,28.9901,29.0543,28.9759,29.0329,168300.0
2011-12-22 09:50:00,40.71,40.84,40.71,40.84,155100.0,29.0401,29.1328,29.0401,29.1328,155100.0
2011-12-22 09:55:00,40.84,40.88,40.79,40.8,95700.0,29.1328,29.1613,29.0971,29.1043,95700.0
2011-12-22 10:00:00,40.8,40.82,40.69,40.7,98100.0,29.1043,29.1185,29.0258,29.0329,98100.0
2011-12-22 10:05:00,40.69,40.73,40.68,40.71,225600.0,29.0258,29.0543,29.0187,29.0401,225600.0
2011-12-22 10:10:00,40.72,40.79,40.71,40.76,143800.0,29.0472,29.0971,29.0401,29.0757,143800.0
2011-12-22 10:15:00,40.76,40.81,40.75,40.81,154900.0,29.0757,29.1114,29.0686,29.1114,154900.0
2011-12-22 10:20:00,40.81,40.81,40.75,40.75,163300.0,29.1114,29.1114,29.0686,29.0686,163300.0
2011-12-22 10:25:00,40.76,40.88,40.75,40.85,88500.0,29.0757,29.1613,29.0686,29.1399,88500.0
2011-12-22 10:30:00,40.86,40.86,40.8,40.82,110800.0,29.1471,29.1471,29.1043,29.1185,110800.0
2011-12-22 10:35:00,40.82,40.86,40.81,40.84,116800.0,29.1185,29.1471,29.1114,29.1328,116800.0
2011-12-22 10:40:00,40.85,40.91,40.84,40.88,109900.0,29.1399,29.1827,29.1328,29.1613,109900.0
2011-12-22 10:45:00,40.87,40.93,40.84,40.84,208400.0,29.1542,29.197,29.1328,29.1328,208400.0
2011-12-22 10:50:00,40.84,40.92,40.83,40.91,205600.0,29.1328,29.1899,29.1257,29.1827,205600.0
2011-12-22 10:55:00,40.91,40.96,40.9,40.93,180300.0,29.1827,29.2184,29.1756,29.197,180300.0
2011-12-22 11:00:00,40.93,40.99,40.92,40.95,415400.0,29.197,29.2398,29.1899,29.2113,415400.0
2011-12-22 11:05:00,40.95,40.98,40.93,40.94,174400.0,29.2113,29.2327,29.197,29.2041,174400.0
2011-12-22 11:10:00,40.94,40.99,40.93,40.96,308200.0,29.2041,29.2398,29.197,29.2184,308200.0
2011-12-22 11:15:00,40.96,40.98,40.93,40.95,111300.0,29.2184,29.2327,29.197,29.2113,111300.0
2011-12-22 11:20:00,40.96,41.07,40.95,41.03,256300.0,29.2184,29.2969,29.2113,29.2683,256300.0
2011-12-22 11:25:00,41.04,41.05,40.94,40.96,103700.0,29.2755,29.2826,29.2041,29.2184,103700.0
2011-12-22 11:30:00,40.97,41.02,40.94,41.0,163500.0,29.2255,29.2612,29.2041,29.2469,163500.0
2011-12-22 11:35:00,41.0,41.05,40.96,41.05,102100.0,29.2469,29.2826,29.2184,29.2826,102100.0
2011-12-22 11:40:00,41.05,41.13,41.04,41.12,72600.0,29.2826,29.3397,29.2755,29.3325,72600.0
2011-12-22 11:45:00,41.13,41.16,41.03,41.07,203400.0,29.3397,29.3611,29.2683,29.2969,203400.0
2011-12-22 11:50:00,41.06,41.07,41.02,41.05,161700.0,29.2897,29.2969,29.2612,29.2826,161700.0
2011-12-22 11:55:00,41.05,41.06,40.99,41.02,155300.0,29.2826,29.2897,29.2398,29.2612,155300.0
2011-12-22 12:00:00,41.02,41.02,40.97,41.0,72600.0,29.2612,29.2612,29.2255,29.2469,72600.0
2011-12-22 12:05:00,40.99,41.02,40.98,41.0,299200.0,29.2398,29.2612,29.2327,29.2469,299200.0
2011-12-22 12:10:00,40.99,41.06,40.99,41.01,141800.0,29.2398,29.2897,29.2398,29.2541,141800.0
2011-12-22 12:15:00,41.0,41.01,40.93,40.94,119800.0,29.2469,29.2541,29.197,29.2041,119800.0
2011-12-22 12:20:00,40.94,40.95,40.89,40.91,77600.0,29.2041,29.2113,29.1685,29.1827,77600.0
2011-12-22 12:25:00,40.91,40.96,40.91,40.96,79100.0,29.1827,29.2184,29.1827,29.2184,79100.0
2011-12-22 12:30:00,40.96,41.03,40.95,41.03,110800.0,29.2184,29.2683,29.2113,29.2683,110800.0
2011-12-22 12:35:00,41.03,41.06,41.02,41.06,45600.0,29.2683,29.2897,29.2612,29.2897,45600.0
2011-12-22 12:40:00,41.07,41.08,41.06,41.06,25700.0,29.2969,29.304,29.2897,29.2897,25700.0
2011-12-22 12:45:00,41.07,41.08,41.05,41.05,48200.0,29.2969,29.304,29.2826,29.2826,48200.0
2011-12-22 12:50:00,41.06,41.11,41.05,41.07,63700.0,29.2897,29.3254,29.2826,29.2969,63700.0
2011-12-22 12:55:00,41.06,41.16,41.06,41.12,99900.0,29.2897,29.3611,29.2897,29.3325,99900.0
2011-12-22 13:00:00,41.12,41.15,41.09,41.11,72900.0,29.3325,29.3539,29.3111,29.3254,72900.0
2011-12-22 13:05:00,41.11,41.11,41.09,41.11,54300.0,29.3254,29.3254,29.3111,29.3254,54300.0
2011-12-22 13:10:00,41.12,41.19,41.12,41.14,71000.0,29.3325,29.3825,29.3325,29.3468,71000.0
2011-12-22 13:15:00,41.15,41.15,41.1,41.13,50500.0,29.3539,29.3539,29.3183,29.3397,50500.0
2011-12-22 13:20:00,41.13,41.13,41.04,41.04,47600.0,29.3397,29.3397,29.2755,29.2755,47600.0
2011-12-22 13:25:00,41.05,41.11,41.05,41.11,136200.0,29.2826,29.3254,29.2826,29.3254,136200.0
2011-12-22 13:30:00,41.1,41.15,41.1,41.13,59900.0,29.3183,29.3539,29.3183,29.3397,59900.0
2011-12-22 13:35:00,41.14,41.14,41.07,41.09,60500.0,29.3468,29.3468,29.2969,29.3111,60500.0
2011-12-22 13:40:00,41.08,41.11,41.08,41.1,29700.0,29.304,29.3254,29.304,29.3183,29700.0
2011-12-22 13:45:00,41.1,41.12,41.1,41.11,34900.0,29.3183,29.3325,29.3183,29.3254,34900.0
2011-12-22 13:50:00,41.12,41.14,41.05,41.07,48200.0,29.3325,29.3468,29.2826,29.2969,48200.0
2011-12-22 13:55:00,41.07,41.08,41.0,41.0,37300.0,29.2969,29.304,29.2469,29.2469,37300.0
2011-12-22 14:00:00,41.01,41.02,40.96,40.96,110100.0,29.2541,29.2612,29.2184,29.2184,110100.0
2011-12-22 14:05:00,40.96,40.96,40.9,40.9,97400.0,29.2184,29.2184,29.1756,29.1756,97400.0
2011-12-22 14:10:00,40.9,40.95,40.86,40.86,121100.0,29.1756,29.2113,29.1471,29.1471,121100.0
2011-12-22 14:15:00,40.87,40.87,40.76,40.77,144800.0,29.1542,29.1542,29.0757,29.0829,144800.0
2011-12-22 14:20:00,40.77,40.9,40.77,40.84,93500.0,29.0829,29.1756,29.0829,29.1328,93500.0
2011-12-22 14:25:00,40.85,40.92,40.85,40.9,60200.0,29.1399,29.1899,29.1399,29.1756,60200.0
2011-12-22 14:30:00,40.89,40.95,40.88,40.9,63200.0,29.1685,29.2113,29.1613,29.1756,63200.0
2011-12-22 14:35:00,40.91,40.94,40.86,40.87,68400.0,29.1827,29.2041,29.1471,29.1542,68400.0
2011-12-22 14:40:00,40.87,40.88,40.85,40.86,49500.0,29.1542,29.1613,29.1399,29.1471,49500.0
2011-12-22 14:45:00,40.86,40.89,40.8,40.86,91500.0,29.1471,29.1685,29.1043,29.1471,91500.0
2011-12-22 14:50:00,40.85,40.89,40.84,40.86,52100.0,29.1399,29.1685,29.1328,29.1471,52100.0
2011-12-22 14:55:00,40.86,40.87,40.81,40.82,53400.0,29.1471,29.1542,29.1114,29.1185,53400.0
2011-12-22 15:00:00,40.82,40.85,40.8,40.82,69400.0,29.1185,29.1399,29.1043,29.1185,69400.0
2011-12-22 15:05:00,40.83,40.89,40.82,40.85,62800.0,29.1257,29.1685,29.1185,29.1399,62800.0
2011-12-22 15:10:00,40.85,40.9,40.85,40.89,63800.0,29.1399,29.1756,29.1399,29.1685,63800.0
2011-12-22 15:15:00,40.88,40.91,40.88,40.9,59600.0,29.1613,29.1827,29.1613,29.1756,59600.0
2011-12-22 15:20:00,40.9,40.96,40.9,40.93,87000.0,29.1756,29.2184,29.1756,29.197,87000.0
2011-12-22 15:25:00,40.94,41.0,40.93,41.0,86800.0,29.2041,29.2469,29.197,29.2469,86800.0
2011-12-22 15:30:00,40.99,41.02,40.95,40.96,91500.0,29.2398,29.2612,29.2113,29.2184,91500.0
2011-12-22 15:35:00,40.97,41.12,40.96,41.08,270300.0,29.2255,29.3325,29.2184,29.304,270300.0
2011-12-22 15:40:00,41.07,41.08,40.93,40.97,248700.0,29.2969,29.304,29.197,29.2255,248700.0
2011-12-22 15:45:00,40.97,41.0,40.94,40.96,153300.0,29.2255,29.2469,29.2041,29.2184,153300.0
2011-12-22 15:50:00,40.96,40.99,40.92,40.92,225800.0,29.2184,29.2398,29.1899,29.1899,225800.0
2011-12-22 15:55:00,40.92,40.97,40.87,40.95,395500.0,29.1899,29.2255,29.1542,29.2113,395500.0
2011-12-23 09:30:00,41.24,41.24,40.86,41.01,112200.0,29.4181,29.4181,29.1471,29.2541,112200.0
2011-12-23 09:35:00,41.01,41.15,40.95,40.99,50800.0,29.2541,29.3539,29.2113,29.2398,50800.0
2011-12-23 09:40:00,40.98,41.06,40.93,41.03,55700.0,29.2327,29.2897,29.197,29.2683,55700.0
2011-12-23 09:45:00,41.03,41.04,40.78,40.78,137400.0,29.2683,29.2755,29.09,29.09,137400.0
2011-12-23 09:50:00,40.78,40.93,40.76,40.87,70800.0,29.09,29.197,29.0757,29.1542,70800.0
2011-12-23 09:55:00,40.87,40.96,40.82,40.91,79300.0,29.1542,29.2184,29.1185,29.1827,79300.0
2011-12-23 10:00:00,40.91,40.95,40.87,40.92,42700.0,29.1827,29.2113,29.1542,29.1899,42700.0
2011-12-23 10:05:00,40.91,40.92,40.86,40.86,88200.0,29.1827,29.1899,29.1471,29.1471,88200.0
2011-12-23 10:10:00,40.86,40.96,40.86,40.88,84800.0,29.1471,29.2184,29.1471,29.1613,84800.0
2011-12-23 10:15:00,40.88,40.89,40.81,40.85,111600.0,29.1613,29.1685,29.1114,29.1399,111600.0
2011-12-23 10:20:00,40.84,40.93,40.83,40.92,94900.0,29.1328,29.197,29.1257,29.1899,94900.0
2011-12-23 10:25:00,40.92,40.95,40.88,40.94,55800.0,29.1899,29.2113,29.1613,29.2041,55800.0
2011-12-23 10:30:00,40.95,40.96,40.9,40.9,80400.0,29.2113,29.2184,29.1756,29.1756,80400.0
2011-12-23 10:35:00,40.9,40.91,40.83,40.86,108800.0,29.1756,29.1827,29.1257,29.1471,108800.0
2011-12-23 10:40:00,40.86,40.86,40.69,40.74,132700.0,29.1471,29.1471,29.0258,29.0615,132700.0
2011-12-23 10:45:00,40.74,40.75,40.66,40.72,107100.0,29.0615,29.0686,29.0044,29.0472,107100.0
2011-12-23 10:50:00,40.73,40.75,40.68,40.69,80100.0,29.0543,29.0686,29.0187,29.0258,80100.0
2011-12-23 10:55:00,40.68,40.69,40.65,40.67,126400.0,29.0187,29.0258,28.9973,29.0115,126400.0
2011-12-23 11:00:00,40.67,40.75,40.66,40.71,87000.0,29.0115,29.0686,29.0044,29.0401,87000.0
2011-12-23 11:05:00,40.72,40.75,40.7,40.74,62300.0,29.0472,29.0686,29.0329,29.0615,62300.0
2011-12-23 11:10:00,40.73,40.82,40.73,40.81,109900.0,29.0543,29.1185,29.0543,29.1114,109900.0
2011-12-23 11:15:00,40.81,40.87,40.79,40.79,101600.0,29.1114,29.1542,29.0971,29.0971,101600.0
2011-12-23 11:20:00,40.79,40.8,40.73,40.73,74500.0,29.0971,29.1043,29.0543,29.0543,74500.0
2011-12-23 11:25:00,40.73,40.79,40.73,40.79,54200.0,29.0543,29.0971,29.0543,29.0971,54200.0
2011-12-23 11:30:00,40.79,40.9,40.78,40.89,61200.0,29.0971,29.1756,29.09,29.1685,61200.0
2011-12-23 11:35:00,40.9,40.9,40.84,40.86,158400.0,29.1756,29.1756,29.1328,29.1471,158400.0
2011-12-23 11:40:00,40.85,40.86,40.83,40.85,80900.0,29.1399,29.1471,29.1257,29.1399,80900.0
2011-12-23 11:45:00,40.85,40.86,40.81,40.82,73000.0,29.1399,29.1471,29.1114,29.1185,73000.0
2011-12-23 11:50:00,40.83,40.83,40.81,40.83,40500.0,29.1257,29.1257,29.1114,29.1257,40500.0
2011-12-23 11:55:00,40.82,40.9,40.82,40.9,70100.0,29.1185,29.1756,29.1185,29.1756,70100.0
2011-12-23 12:00:00,40.89,40.92,40.83,40.83,121400.0,29.1685,29.1899,29.1257,29.1257,121400.0
2011-12-23 12:05:00,40.83,40.85,40.83,40.85,40400.0,29.1257,29.1399,29.1257,29.1399,40400.0
2011-12-23 12:10:00,40.85,40.89,40.81,40.89,75300.0,29.1399,29.1685,29.1114,29.1685,75300.0
2011-12-23 12:15:00,40.89,40.91,40.89,40.9,77400.0,29.1685,29.1827,29.1685,29.1756,77400.0
2011-12-23 12:20:00,40.89,40.91,40.89,40.9,51300.0,29.1685,29.1827,29.1685,29.1756,51300.0
2011-12-23 12:25:00,40.9,40.91,40.89,40.9,23900.0,29.1756,29.1827,29.1685,29.1756,23900.0
2011-12-23 12:30:00,40.9,40.94,40.88,40.9,120500.0,29.1756,29.2041,29.1613,29.1756,120500.0
2011-12-23 12:35:00,40.89,40.9,40.86,40.87,44500.0,29.1685,29.1756,29.1471,29.1542,44500.0
2011-12-23 12:40:00,40.86,40.91,40.86,40.88,44800.0,29.1471,29.1827,29.1471,29.1613,44800.0
2011-12-23 12:45:00,40.87,40.88,40.8,40.8,61500.0,29.1542,29.1613,29.1043,29.1043,61500.0
2011-12-23 12:50:00,40.81,40.82,40.8,40.82,38900.0,29.1114,29.1185,29.1043,29.1185,38900.0
2011-12-23 12:55:00,40.82,40.88,40.81,40.87,53400.0,29.1185,29.1613,29.1114,29.1542,53400.0
2011-12-23 13:00:00,40.87,40.87,40.81,40.81,33000.0,29.1542,29.1542,29.1114,29.1114,33000.0
2011-12-23 13:05:00,40.81,40.84,40.8,40.84,45000.0,29.1114,29.1328,29.1043,29.1328,45000.0
2011-12-23 13:10:00,40.83,40.88,40.83,40.84,37000.0,29.1257,29.1613,29.1257,29.1328,37000.0
2011-12-23 13:15:00,40.84,40.85,40.8,40.81,30000.0,29.1328,29.1399,29.1043,29.1114,30000.0
2011-12-23 13:20:00,40.81,40.86,40.79,40.86,53400.0,29.1114,29.1471,29.0971,29.1471,53400.0
2011-12-23 13:25:00,40.85,40.89,40.85,40.85,42300.0,29.1399,29.1685,29.1399,29.1399,42300.0
2011-12-23 13:30:00,40.86,40.86,40.85,40.86,26400.0,29.1471,29.1471,29.1399,29.1471,26400.0
2011-12-23 13:35:00,40.85,40.95,40.85,40.95,88500.0,29.1399,29.2113,29.1399,29.2113,88500.0
2011-12-23 13:40:00,40.95,40.97,40.92,40.95,55000.0,29.2113,29.2255,29.1899,29.2113,55000.0
2011-12-23 13:45:00,40.95,40.95,40.94,40.94,15200.0,29.2113,29.2113,29.2041,29.2041,15200.0
2011-12-23 13:50:00,40.95,40.95,40.88,40.88,61200.0,29.2113,29.2113,29.1613,29.1613,61200.0
2011-12-23 13:55:00,40.89,40.89,40.87,40.87,18400.0,29.1685,29.1685,29.1542,29.1542,18400.0
2011-12-23 14:00:00,40.87,40.88,40.83,40.83,47900.0,29.1542,29.1613,29.1257,29.1257,47900.0
2011-12-23 14:05:00,40.83,40.84,40.83,40.83,20000.0,29.1257,29.1328,29.1257,29.1257,20000.0
2011-12-23 14:10:00,40.84,40.9,40.83,40.9,66100.0,29.1328,29.1756,29.1257,29.1756,66100.0
2011-12-23 14:15:00,40.9,40.92,40.88,40.89,51300.0,29.1756,29.1899,29.1613,29.1685,51300.0
2011-12-23 14:20:00,40.89,40.89,40.83,40.83,31600.0,29.1685,29.1685,29.1257,29.1257,31600.0
2011-12-23 14:25:00,40.83,40.84,40.78,40.78,75300.0,29.1257,29.1328,29.09,29.09,75300.0
2011-12-23 14:30:00,40.78,40.84,40.78,40.83,47800.0,29.09,29.1328,29.09,29.1257,47800.0
2011-12-23 14:35:00,40.84,40.88,40.83,40.87,29600.0,29.1328,29.1613,29.1257,29.1542,29600.0
2011-12-23 14:40:00,40.88,40.9,40.87,40.89,47900.0,29.1613,29.1756,29.1542,29.1685,47900.0
2011-12-23 14:45:00,40.89,40.92,40.89,40.92,50100.0,29.1685,29.1899,29.1685,29.1899,50100.0
2011-12-23 14:50:00,40.92,40.92,40.88,40.88,57700.0,29.1899,29.1899,29.1613,29.1613,57700.0
2011-12-23 14:55:00,40.89,40.89,40.84,40.85,37700.0,29.1685,29.1685,29.1328,29.1399,37700.0
2011-12-23 15:00:00,40.84,40.88,40.82,40.87,64800.0,29.1328,29.1613,29.1185,29.1542,64800.0
2011-12-23 15:05:00,40.87,40.9,40.86,40.87,41000.0,29.1542,29.1756,29.1471,29.1542,41000.0
2011-12-23 15:10:00,40.87,40.87,40.84,40.84,39500.0,29.1542,29.1542,29.1328,29.1328,39500.0
2011-12-23 15:15:00,40.85,40.85,40.82,40.83,54400.0,29.1399,29.1399,29.1185,29.1257,54400.0
2011-12-23 15:20:00,40.83,40.87,40.83,40.87,47300.0,29.1257,29.1542,29.1257,29.1542,47300.0
2011-12-23 15:25:00,40.87,40.87,40.83,40.83,61700.0,29.1542,29.1542,29.1257,29.1257,61700.0
2011-12-23 15:30:00,40.84,40.91,40.83,40.9,227300.0,29.1328,29.1827,29.1257,29.1756,227300.0
2011-12-23 15:35:00,40.91,40.93,40.87,40.9,140100.0,29.1827,29.197,29.1542,29.1756,140100.0
2011-12-23 15:40:00,40.9,41.0,40.89,41.0,141000.0,29.1756,29.2469,29.1685,29.2469,141000.0
2011-12-23 15:45:00,40.99,41.0,40.94,40.94,161300.0,29.2398,29.2469,29.2041,29.2041,161300.0
2011-12-23 15:50:00,40.95,40.97,40.92,40.96,193300.0,29.2113,29.2255,29.1899,29.2184,193300.0
2011-12-23 15:55:00,40.97,41.0,40.93,41.0,400200.0,29.2255,29.2469,29.197,29.2469,400200.0
2011-12-27 09:30:00,40.81,40.87,40.64,40.64,139800.0,29.1114,29.1542,28.9901,28.9901,139800.0
2011-12-27 09:35:00,40.65,40.78,40.6,40.78,54300.0,28.9973,29.09,28.9616,29.09,54300.0
2011-12-27 09:40:00,40.77,40.99,40.77,40.96,68600.0,29.0829,29.2398,29.0829,29.2184,68600.0
2011-12-27 09:45:00,40.97,41.1,40.93,41.1,68000.0,29.2255,29.3183,29.197,29.3183,68000.0
2011-12-27 09:50:00,41.1,41.18,41.05,41.08,77000.0,29.3183,29.3753,29.2826,29.304,77000.0
2011-12-27 09:55:00,41.08,41.2,41.08,41.19,53500.0,29.304,29.3896,29.304,29.3825,53500.0
2011-12-27 10:00:00,41.2,41.24,41.08,41.19,50600.0,29.3896,29.4181,29.304,29.3825,50600.0
2011-12-27 10:05:00,41.19,41.23,41.17,41.21,41600.0,29.3825,29.411,29.3682,29.3967,41600.0
2011-12-27 10:10:00,41.22,41.23,41.08,41.1,62100.0,29.4039,29.411,29.304,29.3183,62100.0
2011-12-27 10:15:00,41.09,41.15,41.06,41.13,50400.0,29.3111,29.3539,29.2897,29.3397,50400.0
2011-12-27 10:20:00,41.13,41.17,41.12,41.16,27500.0,29.3397,29.3682,29.3325,29.3611,27500.0
2011-12-27 10:25:00,41.17,41.3,41.16,41.29,76700.0,29.3682,29.4609,29.3611,29.4538,76700.0
2011-12-27 10:30:00,41.27,41.28,41.2,41.21,37100.0,29.4395,29.4467,29.3896,29.3967,37100.0
2011-12-27 10:35:00,41.21,41.23,41.18,41.22,54800.0,29.3967,29.411,29.3753,29.4039,54800.0
2011-12-27 10:40:00,41.21,41.22,41.11,41.14,56800.0,29.3967,29.4039,29.3254,29.3468,56800.0
2011-12-27 10:45:00,41.13,41.16,41.12,41.16,37700.0,29.3397,29.3611,29.3325,29.3611,37700.0
2011-12-27 10:50:00,41.16,41.16,41.1,41.13,44600.0,29.3611,29.3611,29.3183,29.3397,44600.0
2011-12-27 10:55:00,41.12,41.18,41.1,41.1,42800.0,29.3325,29.3753,29.3183,29.3183,42800.0
2011-12-27 11:00:00,41.1,41.11,41.02,41.03,73000.0,29.3183,29.3254,29.2612,29.2683,73000.0
2011-12-27 11:05:00,41.02,41.06,40.98,41.06,40600.0,29.2612,29.2897,29.2327,29.2897,40600.0
2011-12-27 11:10:00,41.06,41.18,41.06,41.18,68400.0,29.2897,29.3753,29.2897,29.3753,68400.0
2011-12-27 11:15:00,41.17,41.17,41.14,41.14,80000.0,29.3682,29.3682,29.3468,29.3468,80000.0
2011-12-27 11:20:00,41.14,41.16,41.13,41.15,48000.0,29.3468,29.3611,29.3397,29.3539,48000.0
2011-12-27 11:25:00,41.14,41.16,41.09,41.09,46600.0,29.3468,29.3611,29.3111,29.3111,46600.0
2011-12-27 11:30:00,41.09,41.1,41.07,41.09,45200.0,29.3111,29.3183,29.2969,29.3111,45200.0
2011-12-27 11:35:00,41.1,41.1,41.05,41.05,40500.0,29.3183,29.3183,29.2826,29.2826,40500.0
2011-12-27 11:40:00,41.05,41.06,41.05,41.05,12100.0,29.2826,29.2897,29.2826,29.2826,12100.0
2011-12-27 11:45:00,41.05,41.06,41.05,41.05,16000.0,29.2826,29.2897,29.2826,29.2826,16000.0
2011-12-27 11:50:00,41.05,41.06,40.95,40.99,76000.0,29.2826,29.2897,29.2113,29.2398,76000.0
2011-12-27 11:55:00,40.99,41.02,40.95,40.96,67800.0,29.2398,29.2612,29.2113,29.2184,67800.0
2011-12-27 12:00:00,40.96,40.97,40.93,40.94,34700.0,29.2184,29.2255,29.197,29.2041,34700.0
2011-12-27 12:05:00,40.95,40.99,40.94,40.97,52500.0,29.2113,29.2398,29.2041,29.2255,52500.0
2011-12-27 12:10:00,40.98,40.98,40.92,40.95,61300.0,29.2327,29.2327,29.1899,29.2113,61300.0
2011-12-27 12:15:00,40.95,41.05,40.94,41.05,55200.0,29.2113,29.2826,29.2041,29.2826,55200.0
2011-12-27 12:20:00,41.05,41.09,41.04,41.08,40700.0,29.2826,29.3111,29.2755,29.304,40700.0
2011-12-27 12:25:00,41.09,41.09,41.05,41.05,32600.0,29.3111,29.3111,29.2826,29.2826,32600.0
2011-12-27 12:30:00,41.05,41.1,41.0,41.07,60800.0,29.2826,29.3183,29.2469,29.2969,60800.0
2011-12-27 12:35:00,41.07,41.09,41.04,41.04,46200.0,29.2969,29.3111,29.2755,29.2755,46200.0
2011-12-27 12:40:00,41.05,41.12,41.05,41.09,73500.0,29.2826,29.3325,29.2826,29.3111,73500.0
2011-12-27 12:45:00,41.09,41.11,41.08,41.1,48900.0,29.3111,29.3254,29.304,29.3183,48900.0
2011-12-27 12:50:00,41.11,41.11,41.09,41.1,18500.0,29.3254,29.3254,29.3111,29.3183,18500.0
2011-12-27 12:55:00,41.1,41.12,41.09,41.09,25700.0,29.3183,29.3325,29.3111,29.3111,25700.0
2011-12-27 13:00:00,41.09,41.12,41.09,41.11,47600.0,29.3111,29.3325,29.3111,29.3254,47600.0
2011-12-27 13:05:00,41.11,41.13,41.08,41.11,85700.0,29.3254,29.3397,29.304,29.3254,85700.0
2011-12-27 13:10:00,41.11,41.12,41.1,41.11,34200.0,29.3254,29.3325,29.3183,29.3254,34200.0
2011-12-27 13:15:00,41.12,41.13,41.1,41.11,27200.0,29.3325,29.3397,29.3183,29.3254,27200.0
2011-12-27 13:20:00,41.12,41.13,41.1,41.1,39800.0,29.3325,29.3397,29.3183,29.3183,39800.0
2011-12-27 13:25:00,41.11,41.12,41.1,41.1,31000.0,29.3254,29.3325,29.3183,29.3183,31000.0
2011-12-27 13:30:00,41.11,41.11,41.09,41.1,35300.0,29.3254,29.3254,29.3111,29.3183,35300.0
2011-12-27 13:35:00,41.1,41.12,41.06,41.06,56800.0,29.3183,29.3325,29.2897,29.2897,56800.0
2011-12-27 13:40:00,41.05,41.08,41.05,41.07,26800.0,29.2826,29.304,29.2826,29.2969,26800.0
2011-12-27 13:45:00,41.07,41.11,41.07,41.1,19700.0,29.2969,29.3254,29.2969,29.3183,19700.0
2011-12-27 13:50:00,41.1,41.11,41.09,41.11,21200.0,29.3183,29.3254,29.3111,29.3254,21200.0
2011-12-27 13:55:00,41.11,41.14,41.1,41.12,29400.0,29.3254,29.3468,29.3183,29.3325,29400.0
2011-12-27 14:00:00,41.11,41.12,41.09,41.09,41900.0,29.3254,29.3325,29.3111,29.3111,41900.0
2011-12-27 14:05:00,41.09,41.11,41.09,41.1,20500.0,29.3111,29.3254,29.3111,29.3183,20500.0
2011-12-27 14:10:00,41.09,41.1,41.09,41.09,31300.0,29.3111,29.3183,29.3111,29.3111,31300.0
2011-12-27 14:15:00,41.09,41.1,41.09,41.09,13200.0,29.3111,29.3183,29.3111,29.3111,13200.0
2011-12-27 14:20:00,41.09,41.1,41.09,41.09,16800.0,29.3111,29.3183,29.3111,29.3111,16800.0
2011-12-27 14:25:00,41.09,41.1,41.02,41.03,84100.0,29.3111,29.3183,29.2612,29.2683,84100.0
2011-12-27 14:30:00,41.02,41.03,40.98,41.02,49400.0,29.2612,29.2683,29.2327,29.2612,49400.0
2011-12-27 14:35:00,41.02,41.08,41.02,41.06,47400.0,29.2612,29.304,29.2612,29.2897,47400.0
2011-12-27 14:40:00,41.06,41.08,41.06,41.07,28500.0,29.2897,29.304,29.2897,29.2969,28500.0
2011-12-27 14:45:00,41.07,41.11,41.06,41.1,35000.0,29.2969,29.3254,29.2897,29.3183,35000.0
2011-12-27 14:50:00,41.11,41.12,41.1,41.11,26000.0,29.3254,29.3325,29.3183,29.3254,26000.0
2011-12-27 14:55:00,41.12,41.12,41.08,41.08,26900.0,29.3325,29.3325,29.304,29.304,26900.0
2011-12-27 15:00:00,41.08,41.09,41.08,41.08,26500.0,29.304,29.3111,29.304,29.304,26500.0
2011-12-27 15:05:00,41.08,41.09,41.06,41.06,21600.0,29.304,29.3111,29.2897,29.2897,21600.0
2011-12-27 15:10:00,41.07,41.08,41.05,41.07,80200.0,29.2969,29.304,29.2826,29.2969,80200.0
2011-12-27 15:15:00,41.07,41.11,41.06,41.1,59400.0,29.2969,29.3254,29.2897,29.3183,59400.0
2011-12-27 15:20:00,41.1,41.11,41.08,41.08,42300.0,29.3183,29.3254,29.304,29.304,42300.0
2011-12-27 15:25:00,41.08,41.11,41.07,41.08,106900.0,29.304,29.3254,29.2969,29.304,106900.0
2011-12-27 15:30:00,41.08,41.09,41.05,41.06,140900.0,29.304,29.3111,29.2826,29.2897,140900.0
2011-12-27 15:35:00,41.06,41.06,41.01,41.04,79100.0,29.2897,29.2897,29.2541,29.2755,79100.0
2011-12-27 15:40:00,41.03,41.06,41.01,41.02,89200.0,29.2683,29.2897,29.2541,29.2612,89200.0
2011-12-27 15:45:00,41.02,41.03,41.0,41.0,101900.0,29.2612,29.2683,29.2469,29.2469,101900.0
2011-12-27 15:50:00,41.0,41.07,41.0,41.06,85400.0,29.2469,29.2969,29.2469,29.2897,85400.0
2011-12-27 15:55:00,41.06,41.07,41.02,41.03,183600.0,29.2897,29.2969,29.2612,29.2683,183600.0
2011-12-28 09:30:00,40.89,41.0,40.89,40.94,80800.0,29.1685,29.2469,29.1685,29.2041,80800.0
2011-12-28 09:35:00,40.94,41.18,40.93,41.13,92400.0,29.2041,29.3753,29.197,29.3397,92400.0
2011-12-28 09:40:00,41.12,41.2,41.04,41.19,48600.0,29.3325,29.3896,29.2755,29.3825,48600.0
2011-12-28 09:45:00,41.19,41.19,41.1,41.17,46800.0,29.3825,29.3825,29.3183,29.3682,46800.0
2011-12-28 09:50:00,41.17,41.29,41.17,41.29,100800.0,29.3682,29.4538,29.3682,29.4538,100800.0
2011-12-28 09:55:00,41.29,41.33,41.23,41.23,73600.0,29.4538,29.4823,29.411,29.411,73600.0
2011-12-28 10:00:00,41.22,41.22,41.15,41.2,54700.0,29.4039,29.4039,29.3539,29.3896,54700.0
2011-12-28 10:05:00,41.21,41.28,41.21,41.23,36800.0,29.3967,29.4467,29.3967,29.411,36800.0
2011-12-28 10:10:00,41.22,41.24,41.19,41.19,34900.0,29.4039,29.4181,29.3825,29.3825,34900.0
2011-12-28 10:15:00,41.18,41.21,41.16,41.21,53200.0,29.3753,29.3967,29.3611,29.3967,53200.0
2011-12-28 10:20:00,41.21,41.24,41.18,41.2,36300.0,29.3967,29.4181,29.3753,29.3896,36300.0
2011-12-28 10:25:00,41.21,41.21,41.14,41.18,66700.0,29.3967,29.3967,29.3468,29.3753,66700.0
2011-12-28 10:30:00,41.18,41.21,41.15,41.21,50800.0,29.3753,29.3967,29.3539,29.3967,50800.0
2011-12-28 10:35:00,41.21,41.21,41.13,41.17,71800.0,29.3967,29.3967,29.3397,29.3682,71800.0
2011-12-28 10:40:00,41.17,41.23,41.17,41.22,78100.0,29.3682,29.411,29.3682,29.4039,78100.0
2011-12-28 10:45:00,41.22,41.25,41.11,41.13,74000.0,29.4039,29.4253,29.3254,29.3397,74000.0
2011-12-28 10:50:00,41.13,41.2,41.09,41.14,142200.0,29.3397,29.3896,29.3111,29.3468,142200.0
2011-12-28 10:55:00,41.14,41.22,41.13,41.22,80300.0,29.3468,29.4039,29.3397,29.4039,80300.0
2011-12-28 11:00:00,41.21,41.22,41.13,41.14,91900.0,29.3967,29.4039,29.3397,29.3468,91900.0
2011-12-28 11:05:00,41.14,41.18,41.13,41.17,67400.0,29.3468,29.3753,29.3397,29.3682,67400.0
2011-12-28 11:10:00,41.17,41.18,41.15,41.15,38500.0,29.3682,29.3753,29.3539,29.3539,38500.0
2011-12-28 11:15:00,41.15,41.17,41.14,41.16,40100.0,29.3539,29.3682,29.3468,29.3611,40100.0
2011-12-28 11:20:00,41.16,41.17,41.12,41.13,51700.0,29.3611,29.3682,29.3325,29.3397,51700.0
2011-12-28 11:25:00,41.13,41.13,41.08,41.09,53300.0,29.3397,29.3397,29.304,29.3111,53300.0
2011-12-28 11:30:00,41.08,41.09,41.02,41.02,44600.0,29.304,29.3111,29.2612,29.2612,44600.0
2011-12-28 11:35:00,41.02,41.02,40.99,41.01,44300.0,29.2612,29.2612,29.2398,29.2541,44300.0
2011-12-28 11:40:00,41.01,41.01,40.91,40.92,177900.0,29.2541,29.2541,29.1827,29.1899,177900.0
2011-12-28 11:45:00,40.92,41.06,40.91,41.05,45200.0,29.1899,29.2897,29.1827,29.2826,45200.0
2011-12-28 11:50:00,41.05,41.08,41.05,41.07,30000.0,29.2826,29.304,29.2826,29.2969,30000.0
2011-12-28 11:55:00,41.07,41.08,41.05,41.07,12800.0,29.2969,29.304,29.2826,29.2969,12800.0
2011-12-28 12:00:00,41.07,41.12,41.07,41.11,49600.0,29.2969,29.3325,29.2969,29.3254,49600.0
2011-12-28 12:05:00,41.11,41.12,41.09,41.11,61500.0,29.3254,29.3325,29.3111,29.3254,61500.0
2011-12-28 12:10:00,41.11,41.15,41.11,41.12,47000.0,29.3254,29.3539,29.3254,29.3325,47000.0
2011-12-28 12:15:00,41.12,41.16,41.1,41.16,16900.0,29.3325,29.3611,29.3183,29.3611,16900.0
2011-12-28 12:20:00,41.16,41.2,41.15,41.19,45200.0,29.3611,29.3896,29.3539,29.3825,45200.0
2011-12-28 12:25:00,41.19,41.22,41.18,41.22,41000.0,29.3825,29.4039,29.3753,29.4039,41000.0
2011-12-28 12:30:00,41.22,41.23,41.2,41.22,28500.0,29.4039,29.411,29.3896,29.4039,28500.0
2011-12-28 12:35:00,41.22,41.23,41.18,41.19,21200.0,29.4039,29.411,29.3753,29.3825,21200.0
2011-12-28 12:40:00,41.2,41.23,41.19,41.23,31700.0,29.3896,29.411,29.3825,29.411,31700.0
2011-12-28 12:45:00,41.22,41.25,41.22,41.24,29200.0,29.4039,29.4253,29.4039,29.4181,29200.0
2011-12-28 12:50:00,41.25,41.27,41.19,41.2,56500.0,29.4253,29.4395,29.3825,29.3896,56500.0
2011-12-28 12:55:00,41.2,41.23,41.2,41.2,18300.0,29.3896,29.411,29.3896,29.3896,18300.0
2011-12-28 13:00:00,41.2,41.21,41.19,41.21,13800.0,29.3896,29.3967,29.3825,29.3967,13800.0
2011-12-28 13:05:00,41.21,41.21,41.14,41.14,27000.0,29.3967,29.3967,29.3468,29.3468,27000.0
2011-12-28 13:10:00,41.14,41.16,41.11,41.15,20500.0,29.3468,29.3611,29.3254,29.3539,20500.0
2011-12-28 13:15:00,41.16,41.2,41.16,41.18,16200.0,29.3611,29.3896,29.3611,29.3753,16200.0
2011-12-28 13:20:00,41.17,41.19,41.16,41.17,15500.0,29.3682,29.3825,29.3611,29.3682,15500.0
2011-12-28 13:25:00,41.17,41.2,41.16,41.2,15500.0,29.3682,29.3896,29.3611,29.3896,15500.0
2011-12-28 13:30:00,41.19,41.2,41.15,41.15,16700.0,29.3825,29.3896,29.3539,29.3539,16700.0
2011-12-28 13:35:00,41.16,41.21,41.16,41.19,14500.0,29.3611,29.3967,29.3611,29.3825,14500.0
2011-12-28 13:40:00,41.2,41.2,41.18,41.18,16400.0,29.3896,29.3896,29.3753,29.3753,16400.0
2011-12-28 13:45:00,41.19,41.2,41.18,41.2,23800.0,29.3825,29.3896,29.3753,29.3896,23800.0
2011-12-28 13:50:00,41.2,41.21,41.19,41.21,18400.0,29.3896,29.3967,29.3825,29.3967,18400.0
2011-12-28 13:55:00,41.21,41.22,41.19,41.22,26800.0,29.3967,29.4039,29.3825,29.4039,26800.0
2011-12-28 14:00:00,41.21,41.21,41.19,41.2,28500.0,29.3967,29.3967,29.3825,29.3896,28500.0
2011-12-28 14:05:00,41.19,41.23,41.14,41.14,36500.0,29.3825,29.411,29.3468,29.3468,36500.0
2011-12-28 14:10:00,41.14,41.16,41.12,41.13,37100.0,29.3468,29.3611,29.3325,29.3397,37100.0
2011-12-28 14:15:00,41.12,41.13,41.1,41.11,19700.0,29.3325,29.3397,29.3183,29.3254,19700.0
2011-12-28 14:20:00,41.11,41.11,41.1,41.11,11200.0,29.3254,29.3254,29.3183,29.3254,11200.0
2011-12-28 14:25:00,41.1,41.15,41.1,41.15,40500.0,29.3183,29.3539,29.3183,29.3539,40500.0
2011-12-28 14:30:00,41.14,41.15,41.1,41.12,58800.0,29.3468,29.3539,29.3183,29.3325,58800.0
2011-12-28 14:35:00,41.12,41.12,41.1,41.1,22800.0,29.3325,29.3325,29.3183,29.3183,22800.0
2011-12-28 14:40:00,41.1,41.11,41.1,41.11,19700.0,29.3183,29.3254,29.3183,29.3254,19700.0
2011-12-28 14:45:00,41.11,41.11,41.09,41.11,54100.0,29.3254,29.3254,29.3111,29.3254,54100.0
2011-12-28 14:50:00,41.1,41.11,41.1,41.1,19200.0,29.3183,29.3254,29.3183,29.3183,19200.0
2011-12-28 14:55:00,41.11,41.12,41.1,41.12,52400.0,29.3254,29.3325,29.3183,29.3325,52400.0
2011-12-28 15:00:00,41.12,41.16,41.11,41.14,80100.0,29.3325,29.3611,29.3254,29.3468,80100.0
2011-12-28 15:05:00,41.15,41.15,41.13,41.14,32900.0,29.3539,29.3539,29.3397,29.3468,32900.0
2011-12-28 15:10:00,41.14,41.18,41.14,41.16,70800.0,29.3468,29.3753,29.3468,29.3611,70800.0
2011-12-28 15:15:00,41.15,41.16,41.1,41.1,77700.0,29.3539,29.3611,29.3183,29.3183,77700.0
2011-12-28 15:20:00,41.1,41.16,41.1,41.15,96000.0,29.3183,29.3611,29.3183,29.3539,96000.0
2011-12-28 15:25:00,41.14,41.15,41.04,41.06,98800.0,29.3468,29.3539,29.2755,29.2897,98800.0
2011-12-28 15:30:00,41.07,41.09,41.06,41.09,73800.0,29.2969,29.3111,29.2897,29.3111,73800.0
2011-12-28 15:35:00,41.08,41.11,41.08,41.11,121100.0,29.304,29.3254,29.304,29.3254,121100.0
2011-12-28 15:40:00,41.1,41.12,41.1,41.1,71100.0,29.3183,29.3325,29.3183,29.3183,71100.0
2011-12-28 15:45:00,41.1,41.11,41.04,41.04,158800.0,29.3183,29.3254,29.2755,29.2755,158800.0
2011-12-28 15:50:00,41.05,41.09,41.01,41.03,271000.0,29.2826,29.3111,29.2541,29.2683,271000.0
2011-12-28 15:55:00,41.04,41.06,41.02,41.06,216900.0,29.2755,29.2897,29.2612,29.2897,216900.0
2011-12-29 09:30:00,41.19,41.25,41.09,41.13,79200.0,29.3825,29.4253,29.3111,29.3397,79200.0
2011-12-29 09:35:00,41.15,41.35,41.15,41.31,90200.0,29.3539,29.4966,29.3539,29.4681,90200.0
2011-12-29 09:40:00,41.31,41.32,41.22,41.23,73700.0,29.4681,29.4752,29.4039,29.411,73700.0
2011-12-29 09:45:00,41.24,41.28,41.15,41.15,42700.0,29.4181,29.4467,29.3539,29.3539,42700.0
2011-12-29 09:50:00,41.15,41.21,41.14,41.16,62900.0,29.3539,29.3967,29.3468,29.3611,62900.0
2011-12-29 09:55:00,41.16,41.17,41.08,41.12,40700.0,29.3611,29.3682,29.304,29.3325,40700.0
2011-12-29 10:00:00,41.12,41.14,41.08,41.12,54700.0,29.3325,29.3468,29.304,29.3325,54700.0
2011-12-29 10:05:00,41.12,41.21,41.04,41.13,71200.0,29.3325,29.3967,29.2755,29.3397,71200.0
2011-12-29 10:10:00,41.14,41.15,41.05,41.06,44800.0,29.3468,29.3539,29.2826,29.2897,44800.0
2011-12-29 10:15:00,41.06,41.07,41.01,41.01,65300.0,29.2897,29.2969,29.2541,29.2541,65300.0
2011-12-29 10:20:00,41.01,41.05,40.95,41.05,38900.0,29.2541,29.2826,29.2113,29.2826,38900.0
2011-12-29 10:25:00,41.04,41.1,41.04,41.04,58200.0,29.2755,29.3183,29.2755,29.2755,58200.0
2011-12-29 10:30:00,41.04,41.1,41.02,41.03,39900.0,29.2755,29.3183,29.2612,29.2683,39900.0
2011-12-29 10:35:00,41.04,41.11,41.04,41.07,37000.0,29.2755,29.3254,29.2755,29.2969,37000.0
2011-12-29 10:40:00,41.08,41.14,41.07,41.09,23200.0,29.304,29.3468,29.2969,29.3111,23200.0
2011-12-29 10:45:00,41.09,41.1,41.07,41.08,14100.0,29.3111,29.3183,29.2969,29.304,14100.0
2011-12-29 10:50:00,41.08,41.08,41.04,41.06,63500.0,29.304,29.304,29.2755,29.2897,63500.0
2011-12-29 10:55:00,41.05,41.07,41.05,41.06,13700.0,29.2826,29.2969,29.2826,29.2897,13700.0
2011-12-29 11:00:00,41.07,41.11,41.06,41.06,29600.0,29.2969,29.3254,29.2897,29.2897,29600.0
2011-12-29 11:05:00,41.05,41.09,40.99,40.99,50600.0,29.2826,29.3111,29.2398,29.2398,50600.0
2011-12-29 11:10:00,40.99,41.03,40.98,40.99,25600.0,29.2398,29.2683,29.2327,29.2398,25600.0
2011-12-29 11:15:00,40.99,41.0,40.94,40.95,38200.0,29.2398,29.2469,29.2041,29.2113,38200.0
2011-12-29 11:20:00,40.96,40.97,40.93,40.96,54100.0,29.2184,29.2255,29.197,29.2184,54100.0
2011-12-29 11:25:00,40.96,41.01,40.96,40.97,42500.0,29.2184,29.2541,29.2184,29.2255,42500.0
2011-12-29 11:30:00,40.97,41.03,40.97,41.01,22200.0,29.2255,29.2683,29.2255,29.2541,22200.0
2011-12-29 11:35:00,41.02,41.06,41.01,41.02,15500.0,29.2612,29.2897,29.2541,29.2612,15500.0
2011-12-29 11:40:00,41.02,41.04,40.94,40.97,56900.0,29.2612,29.2755,29.2041,29.2255,56900.0
2011-12-29 11:45:00,40.97,40.97,40.94,40.96,34400.0,29.2255,29.2255,29.2041,29.2184,34400.0
2011-12-29 11:50:00,40.96,41.0,40.95,40.98,23800.0,29.2184,29.2469,29.2113,29.2327,23800.0
2011-12-29 11:55:00,40.98,41.02,40.94,41.02,34500.0,29.2327,29.2612,29.2041,29.2612,34500.0
2011-12-29 12:00:00,41.02,41.02,40.97,40.99,28100.0,29.2612,29.2612,29.2255,29.2398,28100.0
2011-12-29 12:05:00,40.99,41.03,40.98,41.01,63600.0,29.2398,29.2683,29.2327,29.2541,63600.0
2011-12-29 12:10:00,41.02,41.02,40.94,40.97,43100.0,29.2612,29.2612,29.2041,29.2255,43100.0
2011-12-29 12:15:00,40.97,41.01,40.97,41.0,13100.0,29.2255,29.2541,29.2255,29.2469,13100.0
2011-12-29 12:20:00,41.01,41.05,41.0,41.04,18400.0,29.2541,29.2826,29.2469,29.2755,18400.0
2011-12-29 12:25:00,41.04,41.08,41.02,41.04,41500.0,29.2755,29.304,29.2612,29.2755,41500.0
2011-12-29 12:30:00,41.04,41.07,41.03,41.04,21300.0,29.2755,29.2969,29.2683,29.2755,21300.0
2011-12-29 12:35:00,41.04,41.09,41.04,41.08,24800.0,29.2755,29.3111,29.2755,29.304,24800.0
2011-12-29 12:40:00,41.08,41.09,41.06,41.09,23300.0,29.304,29.3111,29.2897,29.3111,23300.0
2011-12-29 12:45:00,41.08,41.13,41.08,41.13,46800.0,29.304,29.3397,29.304,29.3397,46800.0
2011-12-29 12:50:00,41.13,41.13,41.1,41.1,19800.0,29.3397,29.3397,29.3183,29.3183,19800.0
2011-12-29 12:55:00,41.1,41.11,41.08,41.09,20700.0,29.3183,29.3254,29.304,29.3111,20700.0
2011-12-29 13:00:00,41.09,41.12,41.09,41.1,35300.0,29.3111,29.3325,29.3111,29.3183,35300.0
2011-12-29 13:05:00,41.1,41.13,41.1,41.11,16000.0,29.3183,29.3397,29.3183,29.3254,16000.0
2011-12-29 13:10:00,41.11,41.13,41.11,41.11,18500.0,29.3254,29.3397,29.3254,29.3254,18500.0
2011-12-29 13:15:00,41.11,41.11,41.05,41.05,21800.0,29.3254,29.3254,29.2826,29.2826,21800.0
2011-12-29 13:20:00,41.05,41.07,41.02,41.06,56100.0,29.2826,29.2969,29.2612,29.2897,56100.0
2011-12-29 13:25:00,41.06,41.06,41.01,41.01,31300.0,29.2897,29.2897,29.2541,29.2541,31300.0
2011-12-29 13:30:00,41.01,41.02,40.99,40.99,13500.0,29.2541,29.2612,29.2398,29.2398,13500.0
2011-12-29 13:35:00,40.99,41.02,40.99,41.02,16200.0,29.2398,29.2612,29.2398,29.2612,16200.0
2011-12-29 13:40:00,41.02,41.06,41.0,41.04,29500.0,29.2612,29.2897,29.2469,29.2755,29500.0
2011-12-29 13:45:00,41.03,41.07,41.03,41.06,38900.0,29.2683,29.2969,29.2683,29.2897,38900.0
2011-12-29 13:50:00,41.06,41.06,41.03,41.06,21500.0,29.2897,29.2897,29.2683,29.2897,21500.0
2011-12-29 13:55:00,41.05,41.1,41.04,41.09,27500.0,29.2826,29.3183,29.2755,29.3111,27500.0
2011-12-29 14:00:00,41.09,41.13,41.08,41.13,21300.0,29.3111,29.3397,29.304,29.3397,21300.0
2011-12-29 14:05:00,41.12,41.15,41.11,41.12,67800.0,29.3325,29.3539,29.3254,29.3325,67800.0
2011-12-29 14:10:00,41.12,41.15,41.12,41.13,27300.0,29.3325,29.3539,29.3325,29.3397,27300.0
2011-12-29 14:15:00,41.13,41.13,41.09,41.09,15500.0,29.3397,29.3397,29.3111,29.3111,15500.0
2011-12-29 14:20:00,41.09,41.1,41.08,41.09,32300.0,29.3111,29.3183,29.304,29.3111,32300.0
2011-12-29 14:25:00,41.1,41.1,41.09,41.09,16100.0,29.3183,29.3183,29.3111,29.3111,16100.0
2011-12-29 14:30:00,41.09,41.1,41.08,41.09,16300.0,29.3111,29.3183,29.304,29.3111,16300.0
2011-12-29 14:35:00,41.09,41.11,41.08,41.1,47800.0,29.3111,29.3254,29.304,29.3183,47800.0
2011-12-29 14:40:00,41.09,41.12,41.09,41.12,19500.0,29.3111,29.3325,29.3111,29.3325,19500.0
2011-12-29 14:45:00,41.12,41.18,41.11,41.18,67000.0,29.3325,29.3753,29.3254,29.3753,67000.0
2011-12-29 14:50:00,41.17,41.18,41.15,41.17,26800.0,29.3682,29.3753,29.3539,29.3682,26800.0
2011-12-29 14:55:00,41.17,41.18,41.14,41.17,31200.0,29.3682,29.3753,29.3468,29.3682,31200.0
2011-12-29 15:00:00,41.18,41.19,41.16,41.18,39400.0,29.3753,29.3825,29.3611,29.3753,39400.0
2011-12-29 15:05:00,41.18,41.19,41.12,41.12,34600.0,29.3753,29.3825,29.3325,29.3325,34600.0
2011-12-29 15:10:00,41.13,41.18,41.11,41.16,38100.0,29.3397,29.3753,29.3254,29.3611,38100.0
2011-12-29 15:15:00,41.15,41.17,41.13,41.13,26800.0,29.3539,29.3682,29.3397,29.3397,26800.0
2011-12-29 15:20:00,41.13,41.14,41.08,41.14,42900.0,29.3397,29.3468,29.304,29.3468,42900.0
2011-12-29 15:25:00,41.13,41.13,41.1,41.1,29900.0,29.3397,29.3397,29.3183,29.3183,29900.0
2011-12-29 15:30:00,41.11,41.14,41.1,41.14,54900.0,29.3254,29.3468,29.3183,29.3468,54900.0
2011-12-29 15:35:00,41.14,41.16,41.09,41.12,111900.0,29.3468,29.3611,29.3111,29.3325,111900.0
2011-12-29 15:40:00,41.11,41.16,41.11,41.15,61400.0,29.3254,29.3611,29.3254,29.3539,61400.0
2011-12-29 15:45:00,41.16,41.18,41.14,41.14,94600.0,29.3611,29.3753,29.3468,29.3468,94600.0
2011-12-29 15:50:00,41.14,41.16,41.13,41.14,80200.0,29.3468,29.3611,29.3397,29.3468,80200.0
2011-12-29 15:55:00,41.14,41.16,41.11,41.15,237900.0,29.3468,29.3611,29.3254,29.3539,237900.0
2011-12-30 09:30:00,41.14,41.25,40.97,41.16,196600.0,29.3468,29.4253,29.2255,29.3611,196600.0
2011-12-30 09:35:00,41.16,41.22,41.11,41.17,106400.0,29.3611,29.4039,29.3254,29.3682,106400.0
2011-12-30 09:40:00,41.16,41.18,40.95,40.95,65900.0,29.3611,29.3753,29.2113,29.2113,65900.0
2011-12-30 09:45:00,40.95,40.98,40.92,40.92,206300.0,29.2113,29.2327,29.1899,29.1899,206300.0
2011-12-30 09:50:00,40.92,40.99,40.84,40.89,437400.0,29.1899,29.2398,29.1328,29.1685,437400.0
2011-12-30 09:55:00,40.89,40.97,40.86,40.93,262800.0,29.1685,29.2255,29.1471,29.197,262800.0
2011-12-30 10:00:00,40.93,40.96,40.91,40.91,158900.0,29.197,29.2184,29.1827,29.1827,158900.0
2011-12-30 10:05:00,40.91,40.95,40.89,40.89,84000.0,29.1827,29.2113,29.1685,29.1685,84000.0
2011-12-30 10:10:00,40.88,40.96,40.88,40.93,41200.0,29.1613,29.2184,29.1613,29.197,41200.0
2011-12-30 10:15:00,40.93,40.94,40.92,40.92,71800.0,29.197,29.2041,29.1899,29.1899,71800.0
2011-12-30 10:20:00,40.93,41.0,40.91,41.0,90500.0,29.197,29.2469,29.1827,29.2469,90500.0
2011-12-30 10:25:00,41.0,41.0,40.96,40.98,67700.0,29.2469,29.2469,29.2184,29.2327,67700.0
2011-12-30 10:30:00,40.98,41.01,40.97,41.0,64000.0,29.2327,29.2541,29.2255,29.2469,64000.0
2011-12-30 10:35:00,40.99,41.01,40.99,41.0,37900.0,29.2398,29.2541,29.2398,29.2469,37900.0
2011-12-30 10:40:00,40.99,41.0,40.91,40.92,39800.0,29.2398,29.2469,29.1827,29.1899,39800.0
2011-12-30 10:45:00,40.91,40.96,40.91,40.93,34800.0,29.1827,29.2184,29.1827,29.197,34800.0
2011-12-30 10:50:00,40.93,40.95,40.9,40.95,32300.0,29.197,29.2113,29.1756,29.2113,32300.0
2011-12-30 10:55:00,40.96,41.01,40.96,41.0,82000.0,29.2184,29.2541,29.2184,29.2469,82000.0
2011-12-30 11:00:00,40.99,41.0,40.99,41.0,13200.0,29.2398,29.2469,29.2398,29.2469,13200.0
2011-12-30 11:05:00,41.0,41.0,40.99,41.0,15500.0,29.2469,29.2469,29.2398,29.2469,15500.0
2011-12-30 11:10:00,41.0,41.04,40.98,41.0,110200.0,29.2469,29.2755,29.2327,29.2469,110200.0
2011-12-30 11:15:00,40.99,41.0,40.95,41.0,57900.0,29.2398,29.2469,29.2113,29.2469,57900.0
2011-12-30 11:20:00,41.0,41.02,40.97,41.02,106600.0,29.2469,29.2612,29.2255,29.2612,106600.0
2011-12-30 11:25:00,41.02,41.03,40.98,41.03,111800.0,29.2612,29.2683,29.2327,29.2683,111800.0
2011-12-30 11:30:00,41.04,41.07,41.02,41.04,85200.0,29.2755,29.2969,29.2612,29.2755,85200.0
2011-12-30 11:35:00,41.04,41.06,41.01,41.03,32300.0,29.2755,29.2897,29.2541,29.2683,32300.0
2011-12-30 11:40:00,41.02,41.05,41.01,41.04,31700.0,29.2612,29.2826,29.2541,29.2755,31700.0
2011-12-30 11:45:00,41.04,41.06,41.03,41.05,24600.0,29.2755,29.2897,29.2683,29.2826,24600.0
2011-12-30 11:50:00,41.05,41.07,41.02,41.05,36200.0,29.2826,29.2969,29.2612,29.2826,36200.0
2011-12-30 11:55:00,41.05,41.06,40.98,40.99,63400.0,29.2826,29.2897,29.2327,29.2398,63400.0
2011-12-30 12:00:00,40.98,41.0,40.96,40.97,47600.0,29.2327,29.2469,29.2184,29.2255,47600.0
2011-12-30 12:05:00,40.97,40.97,40.94,40.95,30100.0,29.2255,29.2255,29.2041,29.2113,30100.0
2011-12-30 12:10:00,40.95,41.0,40.95,40.99,37700.0,29.2113,29.2469,29.2113,29.2398,37700.0
2011-12-30 12:15:00,41.0,41.0,40.98,41.0,18600.0,29.2469,29.2469,29.2327,29.2469,18600.0
2011-12-30 12:20:00,41.0,41.01,40.99,41.0,35800.0,29.2469,29.2541,29.2398,29.2469,35800.0
2011-12-30 12:25:00,41.0,41.01,40.97,40.98,29800.0,29.2469,29.2541,29.2255,29.2327,29800.0
2011-12-30 12:30:00,40.97,40.97,40.92,40.94,35800.0,29.2255,29.2255,29.1899,29.2041,35800.0
2011-12-30 12:35:00,40.94,40.96,40.93,40.96,13000.0,29.2041,29.2184,29.197,29.2184,13000.0
2011-12-30 12:40:00,40.96,41.0,40.96,41.0,7800.0,29.2184,29.2469,29.2184,29.2469,7800.0
2011-12-30 12:45:00,41.0,41.0,40.99,41.0,8300.0,29.2469,29.2469,29.2398,29.2469,8300.0
2011-12-30 12:50:00,41.0,41.0,40.97,40.97,60200.0,29.2469,29.2469,29.2255,29.2255,60200.0
2011-12-30 12:55:00,40.96,40.99,40.96,40.98,33400.0,29.2184,29.2398,29.2184,29.2327,33400.0
2011-12-30 13:00:00,40.98,41.0,40.96,40.98,26900.0,29.2327,29.2469,29.2184,29.2327,26900.0
2011-12-30 13:05:00,40.98,41.0,40.96,40.99,22400.0,29.2327,29.2469,29.2184,29.2398,22400.0
2011-12-30 13:10:00,40.99,41.04,40.99,41.04,41500.0,29.2398,29.2755,29.2398,29.2755,41500.0
2011-12-30 13:15:00,41.03,41.04,41.01,41.01,14500.0,29.2683,29.2755,29.2541,29.2541,14500.0
2011-12-30 13:20:00,41.01,41.02,40.98,40.99,24900.0,29.2541,29.2612,29.2327,29.2398,24900.0
2011-12-30 13:25:00,40.99,41.0,40.95,40.96,45200.0,29.2398,29.2469,29.2113,29.2184,45200.0
2011-12-30 13:30:00,40.96,40.99,40.95,40.99,15900.0,29.2184,29.2398,29.2113,29.2398,15900.0
2011-12-30 13:35:00,40.99,41.0,40.95,40.98,38500.0,29.2398,29.2469,29.2113,29.2327,38500.0
2011-12-30 13:40:00,40.98,41.05,40.98,41.05,65300.0,29.2327,29.2826,29.2327,29.2826,65300.0
2011-12-30 13:45:00,41.05,41.05,41.03,41.05,36400.0,29.2826,29.2826,29.2683,29.2826,36400.0
2011-12-30 13:50:00,41.05,41.05,41.04,41.05,19200.0,29.2826,29.2826,29.2755,29.2826,19200.0
2011-12-30 13:55:00,41.05,41.06,41.02,41.03,40100.0,29.2826,29.2897,29.2612,29.2683,40100.0
2011-12-30 14:00:00,41.02,41.03,40.98,40.99,19600.0,29.2612,29.2683,29.2327,29.2398,19600.0
2011-12-30 14:05:00,40.98,41.05,40.98,41.02,58200.0,29.2327,29.2826,29.2327,29.2612,58200.0
2011-12-30 14:10:00,41.03,41.03,40.96,40.97,37700.0,29.2683,29.2683,29.2184,29.2255,37700.0
2011-12-30 14:15:00,40.97,40.97,40.92,40.94,56000.0,29.2255,29.2255,29.1899,29.2041,56000.0
2011-12-30 14:20:00,40.94,40.94,40.9,40.93,54000.0,29.2041,29.2041,29.1756,29.197,54000.0
2011-12-30 14:25:00,40.93,40.98,40.93,40.97,24200.0,29.197,29.2327,29.197,29.2255,24200.0
2011-12-30 14:30:00,40.97,41.0,40.97,41.0,48800.0,29.2255,29.2469,29.2255,29.2469,48800.0
2011-12-30 14:35:00,41.0,41.0,40.96,40.98,55400.0,29.2469,29.2469,29.2184,29.2327,55400.0
2011-12-30 14:40:00,40.98,40.98,40.96,40.97,37300.0,29.2327,29.2327,29.2184,29.2255,37300.0
2011-12-30 14:45:00,40.97,40.98,40.96,40.98,28500.0,29.2255,29.2327,29.2184,29.2327,28500.0
2011-12-30 14:50:00,40.98,40.98,40.96,40.97,35800.0,29.2327,29.2327,29.2184,29.2255,35800.0
2011-12-30 14:55:00,40.97,41.0,40.96,40.98,67600.0,29.2255,29.2469,29.2184,29.2327,67600.0
2011-12-30 15:00:00,40.97,41.02,40.96,41.01,38000.0,29.2255,29.2612,29.2184,29.2541,38000.0
2011-12-30 15:05:00,41.01,41.02,41.0,41.02,19000.0,29.2541,29.2612,29.2469,29.2612,19000.0
2011-12-30 15:10:00,41.02,41.04,41.01,41.04,32100.0,29.2612,29.2755,29.2541,29.2755,32100.0
2011-12-30 15:15:00,41.04,41.05,41.03,41.04,32300.0,29.2755,29.2826,29.2683,29.2755,32300.0
2011-12-30 15:20:00,41.05,41.09,41.04,41.09,45400.0,29.2826,29.3111,29.2755,29.3111,45400.0
2011-12-30 15:25:00,41.09,41.09,41.0,41.02,104700.0,29.3111,29.3111,29.2469,29.2612,104700.0
2011-12-30 15:30:00,41.02,41.02,40.92,40.92,100100.0,29.2612,29.2612,29.1899,29.1899,100100.0
2011-12-30 15:35:00,40.93,40.94,40.9,40.91,117900.0,29.197,29.2041,29.1756,29.1827,117900.0
2011-12-30 15:40:00,40.9,40.95,40.9,40.91,84000.0,29.1756,29.2113,29.1756,29.1827,84000.0
2011-12-30 15:45:00,40.9,40.9,40.84,40.88,197100.0,29.1756,29.1756,29.1328,29.1613,197100.0
2011-12-30 15:50:00,40.88,40.88,40.81,40.82,184100.0,29.1613,29.1613,29.1114,29.1185,184100.0
2011-12-30 15:55:00,40.82,40.83,40.78,40.79,386500.0,29.1185,29.1257,29.09,29.0971,386500.0
2012-01-03 09:30:00,41.3,41.37,41.19,41.36,379300.0,29.4609,29.5109,29.3825,29.5037,379300.0
2012-01-03 09:35:00,41.35,41.49,41.34,41.48,142700.0,29.4966,29.5965,29.4895,29.5893,142700.0
2012-01-03 09:40:00,41.48,41.57,41.42,41.47,258200.0,29.5893,29.6535,29.5465,29.5822,258200.0
2012-01-03 09:45:00,41.48,41.48,41.4,41.47,93300.0,29.5893,29.5893,29.5323,29.5822,93300.0
2012-01-03 09:50:00,41.48,41.48,41.43,41.43,93600.0,29.5893,29.5893,29.5537,29.5537,93600.0
2012-01-03 09:55:00,41.42,41.46,41.38,41.39,68000.0,29.5465,29.5751,29.518,29.5251,68000.0
2012-01-03 10:00:00,41.4,41.42,41.3,41.32,134500.0,29.5323,29.5465,29.4609,29.4752,134500.0
2012-01-03 10:05:00,41.32,41.39,41.32,41.35,65100.0,29.4752,29.5251,29.4752,29.4966,65100.0
2012-01-03 10:10:00,41.36,41.4,41.32,41.4,101600.0,29.5037,29.5323,29.4752,29.5323,101600.0
2012-01-03 10:15:00,41.4,41.44,41.37,41.42,70600.0,29.5323,29.5608,29.5109,29.5465,70600.0
2012-01-03 10:20:00,41.41,41.44,41.37,41.39,69800.0,29.5394,29.5608,29.5109,29.5251,69800.0
2012-01-03 10:25:00,41.39,41.43,41.33,41.34,53500.0,29.5251,29.5537,29.4823,29.4895,53500.0
2012-01-03 10:30:00,41.34,41.37,41.33,41.36,114100.0,29.4895,29.5109,29.4823,29.5037,114100.0
2012-01-03 10:35:00,41.34,41.37,41.31,41.35,93300.0,29.4895,29.5109,29.4681,29.4966,93300.0
2012-01-03 10:40:00,41.35,41.4,41.34,41.37,80300.0,29.4966,29.5323,29.4895,29.5109,80300.0
2012-01-03 10:45:00,41.36,41.4,41.33,41.34,144400.0,29.5037,29.5323,29.4823,29.4895,144400.0
2012-01-03 10:50:00,41.34,41.4,41.31,41.4,84100.0,29.4895,29.5323,29.4681,29.5323,84100.0
2012-01-03 10:55:00,41.4,41.45,41.38,41.44,126200.0,29.5323,29.5679,29.518,29.5608,126200.0
2012-01-03 11:00:00,41.45,41.46,41.37,41.46,75800.0,29.5679,29.5751,29.5109,29.5751,75800.0
2012-01-03 11:05:00,41.46,41.48,41.43,41.44,95400.0,29.5751,29.5893,29.5537,29.5608,95400.0
2012-01-03 11:10:00,41.44,41.5,41.44,41.48,72000.0,29.5608,29.6036,29.5608,29.5893,72000.0
2012-01-03 11:15:00,41.49,41.54,41.48,41.48,171600.0,29.5965,29.6321,29.5893,29.5893,171600.0
2012-01-03 11:20:00,41.49,41.51,41.46,41.48,83600.0,29.5965,29.6107,29.5751,29.5893,83600.0
2012-01-03 11:25:00,41.48,41.59,41.48,41.58,58300.0,29.5893,29.6678,29.5893,29.6607,58300.0
2012-01-03 11:30:00,41.58,41.6,41.55,41.57,81000.0,29.6607,29.6749,29.6393,29.6535,81000.0
2012-01-03 11:35:00,41.58,41.6,41.56,41.58,48700.0,29.6607,29.6749,29.6464,29.6607,48700.0
2012-01-03 11:40:00,41.58,41.58,41.45,41.46,64300.0,29.6607,29.6607,29.5679,29.5751,64300.0
2012-01-03 11:45:00,41.46,41.51,41.41,41.45,57100.0,29.5751,29.6107,29.5394,29.5679,57100.0
2012-01-03 11:50:00,41.45,41.5,41.42,41.5,70800.0,29.5679,29.6036,29.5465,29.6036,70800.0
2012-01-03 11:55:00,41.5,41.52,41.44,41.46,51500.0,29.6036,29.6179,29.5608,29.5751,51500.0
2012-01-03 12:00:00,41.46,41.49,41.44,41.47,53300.0,29.5751,29.5965,29.5608,29.5822,53300.0
2012-01-03 12:05:00,41.47,41.52,41.47,41.52,43400.0,29.5822,29.6179,29.5822,29.6179,43400.0
2012-01-03 12:10:00,41.51,41.54,41.51,41.53,42400.0,29.6107,29.6321,29.6107,29.625,42400.0
2012-01-03 12:15:00,41.54,41.59,41.52,41.59,75700.0,29.6321,29.6678,29.6179,29.6678,75700.0
2012-01-03 12:20:00,41.59,41.65,41.56,41.59,165200.0,29.6678,29.7106,29.6464,29.6678,165200.0
2012-01-03 12:25:00,41.59,41.62,41.58,41.6,61300.0,29.6678,29.6892,29.6607,29.6749,61300.0
2012-01-03 12:30:00,41.6,41.62,41.55,41.59,60800.0,29.6749,29.6892,29.6393,29.6678,60800.0
2012-01-03 12:35:00,41.59,41.61,41.54,41.55,71200.0,29.6678,29.6821,29.6321,29.6393,71200.0
2012-01-03 12:40:00,41.55,41.6,41.54,41.59,45800.0,29.6393,29.6749,29.6321,29.6678,45800.0
2012-01-03 12:45:00,41.59,41.6,41.55,41.55,84500.0,29.6678,29.6749,29.6393,29.6393,84500.0
2012-01-03 12:50:00,41.56,41.62,41.55,41.59,60800.0,29.6464,29.6892,29.6393,29.6678,60800.0
2012-01-03 12:55:00,41.59,41.62,41.57,41.6,84600.0,29.6678,29.6892,29.6535,29.6749,84600.0
2012-01-03 13:00:00,41.59,41.62,41.59,41.6,67400.0,29.6678,29.6892,29.6678,29.6749,67400.0
2012-01-03 13:05:00,41.59,41.6,41.56,41.58,52100.0,29.6678,29.6749,29.6464,29.6607,52100.0
2012-01-03 13:10:00,41.58,41.59,41.57,41.57,30800.0,29.6607,29.6678,29.6535,29.6535,30800.0
2012-01-03 13:15:00,41.58,41.6,41.57,41.59,84900.0,29.6607,29.6749,29.6535,29.6678,84900.0
2012-01-03 13:20:00,41.59,41.61,41.59,41.59,33300.0,29.6678,29.6821,29.6678,29.6678,33300.0
2012-01-03 13:25:00,41.59,41.59,41.53,41.55,119100.0,29.6678,29.6678,29.625,29.6393,119100.0
2012-01-03 13:30:00,41.54,41.57,41.5,41.51,140400.0,29.6321,29.6535,29.6036,29.6107,140400.0
2012-01-03 13:35:00,41.51,41.54,41.5,41.52,67900.0,29.6107,29.6321,29.6036,29.6179,67900.0
2012-01-03 13:40:00,41.52,41.56,41.51,41.53,59100.0,29.6179,29.6464,29.6107,29.625,59100.0
2012-01-03 13:45:00,41.53,41.56,41.52,41.56,53800.0,29.625,29.6464,29.6179,29.6464,53800.0
2012-01-03 13:50:00,41.56,41.56,41.53,41.54,42000.0,29.6464,29.6464,29.625,29.6321,42000.0
2012-01-03 13:55:00,41.54,41.57,41.54,41.57,38900.0,29.6321,29.6535,29.6321,29.6535,38900.0
2012-01-03 14:00:00,41.57,41.6,41.56,41.57,52300.0,29.6535,29.6749,29.6464,29.6535,52300.0
2012-01-03 14:05:00,41.57,41.59,41.56,41.57,61200.0,29.6535,29.6678,29.6464,29.6535,61200.0
2012-01-03 14:10:00,41.56,41.6,41.56,41.6,97100.0,29.6464,29.6749,29.6464,29.6749,97100.0
2012-01-03 14:15:00,41.6,41.68,41.59,41.67,86700.0,29.6749,29.732,29.6678,29.7249,86700.0
2012-01-03 14:20:00,41.67,41.7,41.65,41.7,36300.0,29.7249,29.7463,29.7106,29.7463,36300.0
2012-01-03 14:25:00,41.7,41.7,41.67,41.68,75300.0,29.7463,29.7463,29.7249,29.732,75300.0
2012-01-03 14:30:00,41.67,41.69,41.66,41.69,47700.0,29.7249,29.7391,29.7177,29.7391,47700.0
2012-01-03 14:35:00,41.69,41.72,41.63,41.63,127100.0,29.7391,29.7605,29.6963,29.6963,127100.0
2012-01-03 14:40:00,41.63,41.67,41.61,41.67,58200.0,29.6963,29.7249,29.6821,29.7249,58200.0
2012-01-03 14:45:00,41.67,41.72,41.66,41.68,64100.0,29.7249,29.7605,29.7177,29.732,64100.0
2012-01-03 14:50:00,41.67,41.69,41.67,41.67,63100.0,29.7249,29.7391,29.7249,29.7249,63100.0
2012-01-03 14:55:00,41.68,41.68,41.61,41.62,132200.0,29.732,29.732,29.6821,29.6892,132200.0
2012-01-03 15:00:00,41.62,41.62,41.59,41.6,69600.0,29.6892,29.6892,29.6678,29.6749,69600.0
2012-01-03 15:05:00,41.61,41.65,41.6,41.63,104900.0,29.6821,29.7106,29.6749,29.6963,104900.0
2012-01-03 15:10:00,41.63,41.66,41.62,41.62,79800.0,29.6963,29.7177,29.6892,29.6892,79800.0
2012-01-03 15:15:00,41.62,41.66,41.62,41.66,76900.0,29.6892,29.7177,29.6892,29.7177,76900.0
2012-01-03 15:20:00,41.66,41.68,41.58,41.58,138100.0,29.7177,29.732,29.6607,29.6607,138100.0
2012-01-03 15:25:00,41.58,41.61,41.51,41.53,158600.0,29.6607,29.6821,29.6107,29.625,158600.0
2012-01-03 15:30:00,41.53,41.54,41.5,41.51,127000.0,29.625,29.6321,29.6036,29.6107,127000.0
2012-01-03 15:35:00,41.5,41.52,41.49,41.51,141300.0,29.6036,29.6179,29.5965,29.6107,141300.0
2012-01-03 15:40:00,41.5,41.55,41.49,41.54,204000.0,29.6036,29.6393,29.5965,29.6321,204000.0
2012-01-03 15:45:00,41.55,41.64,41.55,41.62,291800.0,29.6393,29.7035,29.6393,29.6892,291800.0
2012-01-03 15:50:00,41.63,41.63,41.58,41.61,326800.0,29.6963,29.6963,29.6607,29.6821,326800.0
2012-01-03 15:55:00,41.61,41.63,41.47,41.51,675700.0,29.6821,29.6963,29.5822,29.6107,675700.0
2012-01-04 09:30:00,41.29,41.47,41.25,41.28,141700.0,29.4538,29.5822,29.4253,29.4467,141700.0
2012-01-04 09:35:00,41.28,41.33,41.14,41.3,158200.0,29.4467,29.4823,29.3468,29.4609,158200.0
2012-01-04 09:40:00,41.3,41.42,41.19,41.24,158900.0,29.4609,29.5465,29.3825,29.4181,158900.0
2012-01-04 09:45:00,41.25,41.26,41.19,41.25,79200.0,29.4253,29.4324,29.3825,29.4253,79200.0
2012-01-04 09:50:00,41.25,41.31,41.23,41.24,83600.0,29.4253,29.4681,29.411,29.4181,83600.0
2012-01-04 09:55:00,41.23,41.35,41.23,41.34,54500.0,29.411,29.4966,29.411,29.4895,54500.0
2012-01-04 10:00:00,41.33,41.33,41.23,41.23,55200.0,29.4823,29.4823,29.411,29.411,55200.0
2012-01-04 10:05:00,41.23,41.26,41.17,41.25,60700.0,29.411,29.4324,29.3682,29.4253,60700.0
2012-01-04 10:10:00,41.25,41.27,41.19,41.22,63900.0,29.4253,29.4395,29.3825,29.4039,63900.0
2012-01-04 10:15:00,41.21,41.21,41.09,41.1,63100.0,29.3967,29.3967,29.3111,29.3183,63100.0
2012-01-04 10:20:00,41.1,41.18,41.09,41.17,58500.0,29.3183,29.3753,29.3111,29.3682,58500.0
2012-01-04 10:25:00,41.17,41.18,41.13,41.16,52500.0,29.3682,29.3753,29.3397,29.3611,52500.0
2012-01-04 10:30:00,41.16,41.16,41.07,41.1,70400.0,29.3611,29.3611,29.2969,29.3183,70400.0
2012-01-04 10:35:00,41.1,41.11,41.01,41.05,90800.0,29.3183,29.3254,29.2541,29.2826,90800.0
2012-01-04 10:40:00,41.05,41.15,41.04,41.15,117600.0,29.2826,29.3539,29.2755,29.3539,117600.0
2012-01-04 10:45:00,41.14,41.22,41.14,41.2,91000.0,29.3468,29.4039,29.3468,29.3896,91000.0
2012-01-04 10:50:00,41.19,41.38,41.19,41.38,93000.0,29.3825,29.518,29.3825,29.518,93000.0
2012-01-04 10:55:00,41.37,41.38,41.37,41.38,40600.0,29.5109,29.518,29.5109,29.518,40600.0
2012-01-04 11:00:00,41.38,41.43,41.36,41.42,116500.0,29.518,29.5537,29.5037,29.5465,116500.0
2012-01-04 11:05:00,41.42,41.44,41.39,41.39,73200.0,29.5465,29.5608,29.5251,29.5251,73200.0
2012-01-04 11:10:00,41.4,41.46,41.36,41.45,67800.0,29.5323,29.5751,29.5037,29.5679,67800.0
2012-01-04 11:15:00,41.45,41.53,41.45,41.51,96100.0,29.5679,29.625,29.5679,29.6107,96100.0
2012-01-04 11:20:00,41.51,41.56,41.49,41.53,119100.0,29.6107,29.6464,29.5965,29.625,119100.0
2012-01-04 11:25:00,41.54,41.62,41.49,41.62,104200.0,29.6321,29.6892,29.5965,29.6892,104200.0
2012-01-04 11:30:00,41.61,41.68,41.57,41.61,120200.0,29.6821,29.732,29.6535,29.6821,120200.0
2012-01-04 11:35:00,41.61,41.69,41.59,41.66,107600.0,29.6821,29.7391,29.6678,29.7177,107600.0
2012-01-04 11:40:00,41.66,41.69,41.61,41.62,114200.0,29.7177,29.7391,29.6821,29.6892,114200.0
2012-01-04 11:45:00,41.62,41.65,41.57,41.62,168100.0,29.6892,29.7106,29.6535,29.6892,168100.0
2012-01-04 11:50:00,41.63,41.68,41.62,41.68,117000.0,29.6963,29.732,29.6892,29.732,117000.0
2012-01-04 11:55:00,41.68,41.74,41.67,41.73,128700.0,29.732,29.7748,29.7249,29.7677,128700.0
2012-01-04 12:00:00,41.72,41.74,41.67,41.73,142200.0,29.7605,29.7748,29.7249,29.7677,142200.0
2012-01-04 12:05:00,41.73,41.81,41.68,41.77,166000.0,29.7677,29.8247,29.732,29.7962,166000.0
2012-01-04 12:10:00,41.78,41.79,41.64,41.65,174200.0,29.8033,29.8105,29.7035,29.7106,174200.0
2012-01-04 12:15:00,41.66,41.78,41.65,41.73,141400.0,29.7177,29.8033,29.7106,29.7677,141400.0
2012-01-04 12:20:00,41.73,41.76,41.71,41.74,89600.0,29.7677,29.7891,29.7534,29.7748,89600.0
2012-01-04 12:25:00,41.75,41.76,41.66,41.66,75900.0,29.7819,29.7891,29.7177,29.7177,75900.0
2012-01-04 12:30:00,41.66,41.69,41.63,41.68,69800.0,29.7177,29.7391,29.6963,29.732,69800.0
2012-01-04 12:35:00,41.68,41.7,41.63,41.63,97300.0,29.732,29.7463,29.6963,29.6963,97300.0
2012-01-04 12:40:00,41.64,41.68,41.62,41.65,66700.0,29.7035,29.732,29.6892,29.7106,66700.0
2012-01-04 12:45:00,41.64,41.71,41.63,41.7,98400.0,29.7035,29.7534,29.6963,29.7463,98400.0
2012-01-04 12:50:00,41.71,41.73,41.67,41.72,101200.0,29.7534,29.7677,29.7249,29.7605,101200.0
2012-01-04 12:55:00,41.72,41.76,41.72,41.76,65400.0,29.7605,29.7891,29.7605,29.7891,65400.0
2012-01-04 13:00:00,41.75,41.75,41.69,41.74,51600.0,29.7819,29.7819,29.7391,29.7748,51600.0
2012-01-04 13:05:00,41.73,41.74,41.6,41.61,126600.0,29.7677,29.7748,29.6749,29.6821,126600.0
2012-01-04 13:10:00,41.6,41.61,41.53,41.53,115300.0,29.6749,29.6821,29.625,29.625,115300.0
2012-01-04 13:15:00,41.52,41.54,41.47,41.54,74700.0,29.6179,29.6321,29.5822,29.6321,74700.0
2012-01-04 13:20:00,41.54,41.57,41.48,41.49,63800.0,29.6321,29.6535,29.5893,29.5965,63800.0
2012-01-04 13:25:00,41.49,41.54,41.48,41.52,139500.0,29.5965,29.6321,29.5893,29.6179,139500.0
2012-01-04 13:30:00,41.52,41.56,41.51,41.54,122900.0,29.6179,29.6464,29.6107,29.6321,122900.0
2012-01-04 13:35:00,41.53,41.68,41.53,41.68,119700.0,29.625,29.732,29.625,29.732,119700.0
2012-01-04 13:40:00,41.68,41.68,41.64,41.65,53800.0,29.732,29.732,29.7035,29.7106,53800.0
2012-01-04 13:45:00,41.65,41.66,41.6,41.62,72100.0,29.7106,29.7177,29.6749,29.6892,72100.0
2012-01-04 13:50:00,41.63,41.64,41.59,41.63,63700.0,29.6963,29.7035,29.6678,29.6963,63700.0
2012-01-04 13:55:00,41.63,41.63,41.54,41.57,42300.0,29.6963,29.6963,29.6321,29.6535,42300.0
2012-01-04 14:00:00,41.57,41.58,41.55,41.56,49500.0,29.6535,29.6607,29.6393,29.6464,49500.0
2012-01-04 14:05:00,41.55,41.62,41.54,41.6,77200.0,29.6393,29.6892,29.6321,29.6749,77200.0
2012-01-04 14:10:00,41.59,41.61,41.54,41.54,70400.0,29.6678,29.6821,29.6321,29.6321,70400.0
2012-01-04 14:15:00,41.54,41.62,41.54,41.6,62700.0,29.6321,29.6892,29.6321,29.6749,62700.0
2012-01-04 14:20:00,41.6,41.6,41.54,41.55,49100.0,29.6749,29.6749,29.6321,29.6393,49100.0
2012-01-04 14:25:00,41.54,41.61,41.54,41.58,74100.0,29.6321,29.6821,29.6321,29.6607,74100.0
2012-01-04 14:30:00,41.57,41.62,41.57,41.61,67100.0,29.6535,29.6892,29.6535,29.6821,67100.0
2012-01-04 14:35:00,41.62,41.63,41.6,41.61,85000.0,29.6892,29.6963,29.6749,29.6821,85000.0
2012-01-04 14:40:00,41.61,41.65,41.61,41.64,89000.0,29.6821,29.7106,29.6821,29.7035,89000.0
2012-01-04 14:45:00,41.64,41.64,41.62,41.62,62300.0,29.7035,29.7035,29.6892,29.6892,62300.0
2012-01-04 14:50:00,41.62,41.64,41.61,41.61,129400.0,29.6892,29.7035,29.6821,29.6821,129400.0
2012-01-04 14:55:00,41.62,41.65,41.61,41.64,96900.0,29.6892,29.7106,29.6821,29.7035,96900.0
2012-01-04 15:00:00,41.64,41.64,41.61,41.62,68600.0,29.7035,29.7035,29.6821,29.6892,68600.0
2012-01-04 15:05:00,41.61,41.63,41.58,41.59,120600.0,29.6821,29.6963,29.6607,29.6678,120600.0
2012-01-04 15:10:00,41.58,41.61,41.58,41.58,145400.0,29.6607,29.6821,29.6607,29.6607,145400.0
2012-01-04 15:15:00,41.59,41.59,41.58,41.59,42500.0,29.6678,29.6678,29.6607,29.6678,42500.0
2012-01-04 15:20:00,41.59,41.64,41.58,41.62,115300.0,29.6678,29.7035,29.6607,29.6892,115300.0
2012-01-04 15:25:00,41.63,41.67,41.62,41.66,81500.0,29.6963,29.7249,29.6892,29.7177,81500.0
2012-01-04 15:30:00,41.65,41.71,41.65,41.7,109800.0,29.7106,29.7534,29.7106,29.7463,109800.0
2012-01-04 15:35:00,41.7,41.71,41.67,41.68,147600.0,29.7463,29.7534,29.7249,29.732,147600.0
2012-01-04 15:40:00,41.67,41.79,41.67,41.75,221100.0,29.7249,29.8105,29.7249,29.7819,221100.0
2012-01-04 15:45:00,41.76,41.78,41.7,41.76,401900.0,29.7891,29.8033,29.7463,29.7891,401900.0
2012-01-04 15:50:00,41.75,41.83,41.7,41.83,345300.0,29.7819,29.839,29.7463,29.839,345300.0
2012-01-04 15:55:00,41.82,41.85,41.77,41.79,556500.0,29.8319,29.8533,29.7962,29.8105,556500.0
2012-01-05 09:30:00,41.67,41.67,41.22,41.27,157200.0,29.7249,29.7249,29.4039,29.4395,157200.0
2012-01-05 09:35:00,41.29,41.36,41.27,41.33,188300.0,29.4538,29.5037,29.4395,29.4823,188300.0
2012-01-05 09:40:00,41.34,41.35,41.22,41.27,117500.0,29.4895,29.4966,29.4039,29.4395,117500.0
2012-01-05 09:45:00,41.27,41.39,41.26,41.36,102300.0,29.4395,29.5251,29.4324,29.5037,102300.0
2012-01-05 09:50:00,41.36,41.41,41.33,41.33,67800.0,29.5037,29.5394,29.4823,29.4823,67800.0
2012-01-05 09:55:00,41.32,41.33,41.27,41.28,110000.0,29.4752,29.4823,29.4395,29.4467,110000.0
2012-01-05 10:00:00,41.27,41.34,41.2,41.3,142800.0,29.4395,29.4895,29.3896,29.4609,142800.0
2012-01-05 10:05:00,41.3,41.37,41.24,41.37,70600.0,29.4609,29.5109,29.4181,29.5109,70600.0
2012-01-05 10:10:00,41.36,41.36,41.28,41.36,64300.0,29.5037,29.5037,29.4467,29.5037,64300.0
2012-01-05 10:15:00,41.35,41.42,41.35,41.41,87700.0,29.4966,29.5465,29.4966,29.5394,87700.0
2012-01-05 10:20:00,41.4,41.41,41.39,41.41,59500.0,29.5323,29.5394,29.5251,29.5394,59500.0
2012-01-05 10:25:00,41.4,41.54,41.4,41.49,180200.0,29.5323,29.6321,29.5323,29.5965,180200.0
2012-01-05 10:30:00,41.49,41.51,41.38,41.41,56700.0,29.5965,29.6107,29.518,29.5394,56700.0
2012-01-05 10:35:00,41.4,41.46,41.39,41.44,127600.0,29.5323,29.5751,29.5251,29.5608,127600.0
2012-01-05 10:40:00,41.45,41.46,41.35,41.35,51100.0,29.5679,29.5751,29.4966,29.4966,51100.0
2012-01-05 10:45:00,41.36,41.37,41.34,41.36,75800.0,29.5037,29.5109,29.4895,29.5037,75800.0
2012-01-05 10:50:00,41.36,41.41,41.35,41.4,81600.0,29.5037,29.5394,29.4966,29.5323,81600.0
2012-01-05 10:55:00,41.39,41.42,41.38,41.4,136600.0,29.5251,29.5465,29.518,29.5323,136600.0
2012-01-05 11:00:00,41.4,41.41,41.37,41.4,78600.0,29.5323,29.5394,29.5109,29.5323,78600.0
2012-01-05 11:05:00,41.4,41.41,41.36,41.38,80000.0,29.5323,29.5394,29.5037,29.518,80000.0
2012-01-05 11:10:00,41.38,41.4,41.31,41.31,31600.0,29.518,29.5323,29.4681,29.4681,31600.0
2012-01-05 11:15:00,41.32,41.34,41.23,41.25,140000.0,29.4752,29.4895,29.411,29.4253,140000.0
2012-01-05 11:20:00,41.26,41.41,41.25,41.41,135500.0,29.4324,29.5394,29.4253,29.5394,135500.0
2012-01-05 11:25:00,41.4,41.44,41.31,41.43,380100.0,29.5323,29.5608,29.4681,29.5537,380100.0
2012-01-05 11:30:00,41.43,41.52,41.43,41.52,95700.0,29.5537,29.6179,29.5537,29.6179,95700.0
2012-01-05 11:35:00,41.52,41.53,41.46,41.52,144300.0,29.6179,29.625,29.5751,29.6179,144300.0
2012-01-05 11:40:00,41.52,41.58,41.52,41.58,108300.0,29.6179,29.6607,29.6179,29.6607,108300.0
2012-01-05 11:45:00,41.58,41.59,41.53,41.55,72700.0,29.6607,29.6678,29.625,29.6393,72700.0
2012-01-05 11:50:00,41.55,41.55,41.45,41.45,66600.0,29.6393,29.6393,29.5679,29.5679,66600.0
2012-01-05 11:55:00,41.45,41.46,41.41,41.41,31100.0,29.5679,29.5751,29.5394,29.5394,31100.0
2012-01-05 12:00:00,41.41,41.43,41.36,41.41,160200.0,29.5394,29.5537,29.5037,29.5394,160200.0
2012-01-05 12:05:00,41.41,41.43,41.4,41.43,84700.0,29.5394,29.5537,29.5323,29.5537,84700.0
2012-01-05 12:10:00,41.43,41.45,41.42,41.45,77700.0,29.5537,29.5679,29.5465,29.5679,77700.0
2012-01-05 12:15:00,41.44,41.55,41.44,41.47,124400.0,29.5608,29.6393,29.5608,29.5822,124400.0
2012-01-05 12:20:00,41.47,41.51,41.41,41.47,76800.0,29.5822,29.6107,29.5394,29.5822,76800.0
2012-01-05 12:25:00,41.46,41.52,41.43,41.43,66600.0,29.5751,29.6179,29.5537,29.5537,66600.0
2012-01-05 12:30:00,41.43,41.52,41.42,41.44,127700.0,29.5537,29.6179,29.5465,29.5608,127700.0
2012-01-05 12:35:00,41.44,41.52,41.44,41.48,60300.0,29.5608,29.6179,29.5608,29.5893,60300.0
2012-01-05 12:40:00,41.49,41.55,41.48,41.5,32700.0,29.5965,29.6393,29.5893,29.6036,32700.0
2012-01-05 12:45:00,41.49,41.55,41.46,41.52,57900.0,29.5965,29.6393,29.5751,29.6179,57900.0
2012-01-05 12:50:00,41.53,41.53,41.46,41.51,42300.0,29.625,29.625,29.5751,29.6107,42300.0
2012-01-05 12:55:00,41.51,41.58,41.51,41.55,36800.0,29.6107,29.6607,29.6107,29.6393,36800.0
2012-01-05 13:00:00,41.55,41.56,41.5,41.52,36300.0,29.6393,29.6464,29.6036,29.6179,36300.0
2012-01-05 13:05:00,41.51,41.56,41.49,41.5,55900.0,29.6107,29.6464,29.5965,29.6036,55900.0
2012-01-05 13:10:00,41.49,41.5,41.44,41.45,56800.0,29.5965,29.6036,29.5608,29.5679,56800.0
2012-01-05 13:15:00,41.45,41.5,41.44,41.47,36100.0,29.5679,29.6036,29.5608,29.5822,36100.0
2012-01-05 13:20:00,41.46,41.55,41.46,41.53,31000.0,29.5751,29.6393,29.5751,29.625,31000.0
2012-01-05 13:25:00,41.52,41.58,41.52,41.55,48200.0,29.6179,29.6607,29.6179,29.6393,48200.0
2012-01-05 13:30:00,41.56,41.66,41.55,41.65,75500.0,29.6464,29.7177,29.6393,29.7106,75500.0
2012-01-05 13:35:00,41.64,41.66,41.64,41.64,56700.0,29.7035,29.7177,29.7035,29.7035,56700.0
2012-01-05 13:40:00,41.63,41.73,41.63,41.69,66300.0,29.6963,29.7677,29.6963,29.7391,66300.0
2012-01-05 13:45:00,41.7,41.7,41.63,41.66,62400.0,29.7463,29.7463,29.6963,29.7177,62400.0
2012-01-05 13:50:00,41.65,41.7,41.64,41.66,80900.0,29.7106,29.7463,29.7035,29.7177,80900.0
2012-01-05 13:55:00,41.66,41.66,41.56,41.58,51000.0,29.7177,29.7177,29.6464,29.6607,51000.0
2012-01-05 14:00:00,41.57,41.63,41.56,41.63,40200.0,29.6535,29.6963,29.6464,29.6963,40200.0
2012-01-05 14:05:00,41.62,41.66,41.6,41.6,65000.0,29.6892,29.7177,29.6749,29.6749,65000.0
2012-01-05 14:10:00,41.61,41.65,41.59,41.59,54300.0,29.6821,29.7106,29.6678,29.6678,54300.0
2012-01-05 14:15:00,41.59,41.61,41.55,41.58,52300.0,29.6678,29.6821,29.6393,29.6607,52300.0
2012-01-05 14:20:00,41.57,41.58,41.52,41.53,35200.0,29.6535,29.6607,29.6179,29.625,35200.0
2012-01-05 14:25:00,41.53,41.55,41.5,41.52,45300.0,29.625,29.6393,29.6036,29.6179,45300.0
2012-01-05 14:30:00,41.52,41.57,41.52,41.55,49800.0,29.6179,29.6535,29.6179,29.6393,49800.0
2012-01-05 14:35:00,41.55,41.61,41.5,41.61,55900.0,29.6393,29.6821,29.6036,29.6821,55900.0
2012-01-05 14:40:00,41.61,41.64,41.58,41.58,42100.0,29.6821,29.7035,29.6607,29.6607,42100.0
2012-01-05 14:45:00,41.58,41.58,41.54,41.57,44800.0,29.6607,29.6607,29.6321,29.6535,44800.0
2012-01-05 14:50:00,41.56,41.58,41.53,41.55,62500.0,29.6464,29.6607,29.625,29.6393,62500.0
2012-01-05 14:55:00,41.54,41.59,41.54,41.59,71700.0,29.6321,29.6678,29.6321,29.6678,71700.0
2012-01-05 15:00:00,41.59,41.65,41.58,41.64,113600.0,29.6678,29.7106,29.6607,29.7035,113600.0
2012-01-05 15:05:00,41.64,41.65,41.61,41.62,55500.0,29.7035,29.7106,29.6821,29.6892,55500.0
2012-01-05 15:10:00,41.62,41.63,41.61,41.62,90100.0,29.6892,29.6963,29.6821,29.6892,90100.0
2012-01-05 15:15:00,41.61,41.64,41.58,41.63,233500.0,29.6821,29.7035,29.6607,29.6963,233500.0
2012-01-05 15:20:00,41.63,41.68,41.63,41.68,104700.0,29.6963,29.732,29.6963,29.732,104700.0
2012-01-05 15:25:00,41.68,41.75,41.68,41.75,176700.0,29.732,29.7819,29.732,29.7819,176700.0
2012-01-05 15:30:00,41.74,41.77,41.73,41.73,151900.0,29.7748,29.7962,29.7677,29.7677,151900.0
2012-01-05 15:35:00,41.73,41.74,41.69,41.7,88400.0,29.7677,29.7748,29.7391,29.7463,88400.0
2012-01-05 15:40:00,41.69,41.78,41.69,41.77,160800.0,29.7391,29.8033,29.7391,29.7962,160800.0
2012-01-05 15:45:00,41.77,41.78,41.68,41.75,183900.0,29.7962,29.8033,29.732,29.7819,183900.0
2012-01-05 15:50:00,41.75,41.78,41.73,41.74,148500.0,29.7819,29.8033,29.7677,29.7748,148500.0
2012-01-05 15:55:00,41.74,41.77,41.7,41.73,415400.0,29.7748,29.7962,29.7463,29.7677,415400.0
2012-01-06 09:30:00,41.76,41.77,41.65,41.69,86500.0,29.7891,29.7962,29.7106,29.7391,86500.0
2012-01-06 09:35:00,41.68,41.75,41.64,41.7,54900.0,29.732,29.7819,29.7035,29.7463,54900.0
2012-01-06 09:40:00,41.69,41.7,41.45,41.49,68100.0,29.7391,29.7463,29.5679,29.5965,68100.0
2012-01-06 09:45:00,41.5,41.55,41.43,41.5,90600.0,29.6036,29.6393,29.5537,29.6036,90600.0
2012-01-06 09:50:00,41.5,41.54,41.4,41.4,122800.0,29.6036,29.6321,29.5323,29.5323,122800.0
2012-01-06 09:55:00,41.4,41.52,41.38,41.48,99800.0,29.5323,29.6179,29.518,29.5893,99800.0
2012-01-06 10:00:00,41.49,41.49,41.4,41.44,53600.0,29.5965,29.5965,29.5323,29.5608,53600.0
2012-01-06 10:05:00,41.45,41.47,41.4,41.47,37400.0,29.5679,29.5822,29.5323,29.5822,37400.0
2012-01-06 10:10:00,41.48,41.51,41.47,41.49,54500.0,29.5893,29.6107,29.5822,29.5965,54500.0
2012-01-06 10:15:00,41.5,41.51,41.4,41.47,58600.0,29.6036,29.6107,29.5323,29.5822,58600.0
2012-01-06 10:20:00,41.48,41.51,41.38,41.46,62900.0,29.5893,29.6107,29.518,29.5751,62900.0
2012-01-06 10:25:00,41.46,41.47,41.37,41.42,36700.0,29.5751,29.5822,29.5109,29.5465,36700.0
2012-01-06 10:30:00,41.42,41.49,41.4,41.49,22700.0,29.5465,29.5965,29.5323,29.5965,22700.0
2012-01-06 10:35:00,41.5,41.51,41.41,41.45,38800.0,29.6036,29.6107,29.5394,29.5679,38800.0
2012-01-06 10:40:00,41.45,41.45,41.32,41.36,87900.0,29.5679,29.5679,29.4752,29.5037,87900.0
2012-01-06 10:45:00,41.37,41.5,41.37,41.5,62800.0,29.5109,29.6036,29.5109,29.6036,62800.0
2012-01-06 10:50:00,41.5,41.54,41.46,41.46,55000.0,29.6036,29.6321,29.5751,29.5751,55000.0
2012-01-06 10:55:00,41.46,41.49,41.36,41.39,74000.0,29.5751,29.5965,29.5037,29.5251,74000.0
2012-01-06 11:00:00,41.39,41.42,41.38,41.4,57200.0,29.5251,29.5465,29.518,29.5323,57200.0
2012-01-06 11:05:00,41.4,41.46,41.39,41.44,67000.0,29.5323,29.5751,29.5251,29.5608,67000.0
2012-01-06 11:10:00,41.45,41.45,41.36,41.4,56800.0,29.5679,29.5679,29.5037,29.5323,56800.0
2012-01-06 11:15:00,41.4,41.43,41.39,41.43,32300.0,29.5323,29.5537,29.5251,29.5537,32300.0
2012-01-06 11:20:00,41.43,41.45,41.41,41.45,54500.0,29.5537,29.5679,29.5394,29.5679,54500.0
2012-01-06 11:25:00,41.45,41.46,41.38,41.44,84200.0,29.5679,29.5751,29.518,29.5608,84200.0
2012-01-06 11:30:00,41.44,41.52,41.43,41.46,80600.0,29.5608,29.6179,29.5537,29.5751,80600.0
2012-01-06 11:35:00,41.46,41.5,41.46,41.5,66600.0,29.5751,29.6036,29.5751,29.6036,66600.0
2012-01-06 11:40:00,41.5,41.5,41.47,41.49,65400.0,29.6036,29.6036,29.5822,29.5965,65400.0
2012-01-06 11:45:00,41.5,41.51,41.47,41.49,64700.0,29.6036,29.6107,29.5822,29.5965,64700.0
2012-01-06 11:50:00,41.49,41.51,41.47,41.51,196000.0,29.5965,29.6107,29.5822,29.6107,196000.0
2012-01-06 11:55:00,41.51,41.51,41.5,41.51,40100.0,29.6107,29.6107,29.6036,29.6107,40100.0
2012-01-06 12:00:00,41.51,41.55,41.51,41.55,51400.0,29.6107,29.6393,29.6107,29.6393,51400.0
2012-01-06 12:05:00,41.56,41.57,41.46,41.47,79000.0,29.6464,29.6535,29.5751,29.5822,79000.0
2012-01-06 12:10:00,41.47,41.5,41.46,41.48,47800.0,29.5822,29.6036,29.5751,29.5893,47800.0
2012-01-06 12:15:00,41.47,41.49,41.44,41.49,65800.0,29.5822,29.5965,29.5608,29.5965,65800.0
2012-01-06 12:20:00,41.49,41.54,41.48,41.49,50100.0,29.5965,29.6321,29.5893,29.5965,50100.0
2012-01-06 12:25:00,41.49,41.56,41.49,41.56,29100.0,29.5965,29.6464,29.5965,29.6464,29100.0
2012-01-06 12:30:00,41.57,41.64,41.57,41.64,32000.0,29.6535,29.7035,29.6535,29.7035,32000.0
2012-01-06 12:35:00,41.63,41.65,41.61,41.62,32100.0,29.6963,29.7106,29.6821,29.6892,32100.0
2012-01-06 12:40:00,41.62,41.63,41.57,41.62,54200.0,29.6892,29.6963,29.6535,29.6892,54200.0
2012-01-06 12:45:00,41.62,41.65,41.57,41.65,52800.0,29.6892,29.7106,29.6535,29.7106,52800.0
2012-01-06 12:50:00,41.65,41.66,41.59,41.61,36300.0,29.7106,29.7177,29.6678,29.6821,36300.0
2012-01-06 12:55:00,41.61,41.62,41.58,41.61,30000.0,29.6821,29.6892,29.6607,29.6821,30000.0
2012-01-06 13:00:00,41.62,41.64,41.61,41.62,17800.0,29.6892,29.7035,29.6821,29.6892,17800.0
2012-01-06 13:05:00,41.62,41.66,41.61,41.62,36600.0,29.6892,29.7177,29.6821,29.6892,36600.0
2012-01-06 13:10:00,41.61,41.63,41.53,41.55,34200.0,29.6821,29.6963,29.625,29.6393,34200.0
2012-01-06 13:15:00,41.56,41.6,41.54,41.54,54900.0,29.6464,29.6749,29.6321,29.6321,54900.0
2012-01-06 13:20:00,41.54,41.57,41.49,41.51,38300.0,29.6321,29.6535,29.5965,29.6107,38300.0
2012-01-06 13:25:00,41.52,41.53,41.46,41.47,49900.0,29.6179,29.625,29.5751,29.5822,49900.0
2012-01-06 13:30:00,41.48,41.51,41.45,41.49,31300.0,29.5893,29.6107,29.5679,29.5965,31300.0
2012-01-06 13:35:00,41.48,41.53,41.47,41.53,50400.0,29.5893,29.625,29.5822,29.625,50400.0
2012-01-06 13:40:00,41.53,41.56,41.5,41.53,49100.0,29.625,29.6464,29.6036,29.625,49100.0
2012-01-06 13:45:00,41.52,41.58,41.52,41.58,19600.0,29.6179,29.6607,29.6179,29.6607,19600.0
2012-01-06 13:50:00,41.58,41.62,41.57,41.61,21500.0,29.6607,29.6892,29.6535,29.6821,21500.0
2012-01-06 13:55:00,41.62,41.65,41.55,41.58,57900.0,29.6892,29.7106,29.6393,29.6607,57900.0
2012-01-06 14:00:00,41.57,41.58,41.49,41.58,82500.0,29.6535,29.6607,29.5965,29.6607,82500.0
2012-01-06 14:05:00,41.58,41.59,41.54,41.58,121200.0,29.6607,29.6678,29.6321,29.6607,121200.0
2012-01-06 14:10:00,41.57,41.57,41.48,41.49,55200.0,29.6535,29.6535,29.5893,29.5965,55200.0
2012-01-06 14:15:00,41.49,41.52,41.46,41.51,28600.0,29.5965,29.6179,29.5751,29.6107,28600.0
2012-01-06 14:20:00,41.52,41.56,41.52,41.55,38700.0,29.6179,29.6464,29.6179,29.6393,38700.0
2012-01-06 14:25:00,41.55,41.56,41.52,41.52,25500.0,29.6393,29.6464,29.6179,29.6179,25500.0
2012-01-06 14:30:00,41.52,41.58,41.52,41.53,40400.0,29.6179,29.6607,29.6179,29.625,40400.0
2012-01-06 14:35:00,41.54,41.58,41.54,41.57,25500.0,29.6321,29.6607,29.6321,29.6535,25500.0
2012-01-06 14:40:00,41.57,41.64,41.56,41.57,84000.0,29.6535,29.7035,29.6464,29.6535,84000.0
2012-01-06 14:45:00,41.57,41.58,41.51,41.53,46500.0,29.6535,29.6607,29.6107,29.625,46500.0
2012-01-06 14:50:00,41.54,41.54,41.48,41.51,37900.0,29.6321,29.6321,29.5893,29.6107,37900.0
2012-01-06 14:55:00,41.52,41.54,41.5,41.53,139000.0,29.6179,29.6321,29.6036,29.625,139000.0
2012-01-06 15:00:00,41.54,41.56,41.51,41.53,56100.0,29.6321,29.6464,29.6107,29.625,56100.0
2012-01-06 15:05:00,41.54,41.54,41.49,41.51,72100.0,29.6321,29.6321,29.5965,29.6107,72100.0
2012-01-06 15:10:00,41.51,41.54,41.51,41.52,56800.0,29.6107,29.6321,29.6107,29.6179,56800.0
2012-01-06 15:15:00,41.52,41.54,41.45,41.47,83500.0,29.6179,29.6321,29.5679,29.5822,83500.0
2012-01-06 15:20:00,41.47,41.5,41.45,41.5,117300.0,29.5822,29.6036,29.5679,29.6036,117300.0
2012-01-06 15:25:00,41.5,41.55,41.49,41.55,65400.0,29.6036,29.6393,29.5965,29.6393,65400.0
2012-01-06 15:30:00,41.55,41.55,41.49,41.49,79900.0,29.6393,29.6393,29.5965,29.5965,79900.0
2012-01-06 15:35:00,41.49,41.52,41.45,41.47,126000.0,29.5965,29.6179,29.5679,29.5822,126000.0
2012-01-06 15:40:00,41.46,41.55,41.45,41.52,109400.0,29.5751,29.6393,29.5679,29.6179,109400.0
2012-01-06 15:45:00,41.51,41.54,41.48,41.49,165500.0,29.6107,29.6321,29.5893,29.5965,165500.0
2012-01-06 15:50:00,41.48,41.52,41.46,41.47,171100.0,29.5893,29.6179,29.5751,29.5822,171100.0
2012-01-06 15:55:00,41.47,41.52,41.44,41.48,268600.0,29.5822,29.6179,29.5608,29.5893,268600.0
2012-01-09 09:30:00,41.28,41.4,41.21,41.36,142700.0,29.4467,29.5323,29.3967,29.5037,142700.0
2012-01-09 09:35:00,41.36,41.54,41.35,41.52,79000.0,29.5037,29.6321,29.4966,29.6179,79000.0
2012-01-09 09:40:00,41.52,41.52,41.38,41.39,45600.0,29.6179,29.6179,29.518,29.5251,45600.0
2012-01-09 09:45:00,41.39,41.55,41.39,41.54,75900.0,29.5251,29.6393,29.5251,29.6321,75900.0
2012-01-09 09:50:00,41.53,41.53,41.44,41.44,36600.0,29.625,29.625,29.5608,29.5608,36600.0
2012-01-09 09:55:00,41.45,41.52,41.41,41.45,38700.0,29.5679,29.6179,29.5394,29.5679,38700.0
2012-01-09 10:00:00,41.45,41.49,41.4,41.42,51300.0,29.5679,29.5965,29.5323,29.5465,51300.0
2012-01-09 10:05:00,41.41,41.46,41.39,41.46,32200.0,29.5394,29.5751,29.5251,29.5751,32200.0
2012-01-09 10:10:00,41.47,41.53,41.45,41.53,32600.0,29.5822,29.625,29.5679,29.625,32600.0
2012-01-09 10:15:00,41.53,41.59,41.52,41.56,44400.0,29.625,29.6678,29.6179,29.6464,44400.0
2012-01-09 10:20:00,41.56,41.61,41.53,41.53,25300.0,29.6464,29.6821,29.625,29.625,25300.0
2012-01-09 10:25:00,41.53,41.57,41.5,41.57,19900.0,29.625,29.6535,29.6036,29.6535,19900.0
2012-01-09 10:30:00,41.57,41.58,41.51,41.51,33500.0,29.6535,29.6607,29.6107,29.6107,33500.0
2012-01-09 10:35:00,41.51,41.59,41.49,41.5,34900.0,29.6107,29.6678,29.5965,29.6036,34900.0
2012-01-09 10:40:00,41.51,41.52,41.38,41.42,119400.0,29.6107,29.6179,29.518,29.5465,119400.0
2012-01-09 10:45:00,41.43,41.51,41.4,41.49,75800.0,29.5537,29.6107,29.5323,29.5965,75800.0
2012-01-09 10:50:00,41.5,41.54,41.46,41.48,189300.0,29.6036,29.6321,29.5751,29.5893,189300.0
2012-01-09 10:55:00,41.48,41.52,41.48,41.52,69500.0,29.5893,29.6179,29.5893,29.6179,69500.0
2012-01-09 11:00:00,41.51,41.6,41.5,41.6,65400.0,29.6107,29.6749,29.6036,29.6749,65400.0
2012-01-09 11:05:00,41.59,41.59,41.48,41.53,103700.0,29.6678,29.6678,29.5893,29.625,103700.0
2012-01-09 11:10:00,41.53,41.55,41.49,41.5,68600.0,29.625,29.6393,29.5965,29.6036,68600.0
2012-01-09 11:15:00,41.51,41.54,41.49,41.53,33500.0,29.6107,29.6321,29.5965,29.625,33500.0
2012-01-09 11:20:00,41.53,41.53,41.49,41.49,43900.0,29.625,29.625,29.5965,29.5965,43900.0
2012-01-09 11:25:00,41.5,41.53,41.48,41.51,32300.0,29.6036,29.625,29.5893,29.6107,32300.0
2012-01-09 11:30:00,41.51,41.52,41.5,41.5,25800.0,29.6107,29.6179,29.6036,29.6036,25800.0
2012-01-09 11:35:00,41.51,41.51,41.5,41.51,16700.0,29.6107,29.6107,29.6036,29.6107,16700.0
2012-01-09 11:40:00,41.5,41.54,41.5,41.51,90200.0,29.6036,29.6321,29.6036,29.6107,90200.0
2012-01-09 11:45:00,41.51,41.53,41.45,41.46,116600.0,29.6107,29.625,29.5679,29.5751,116600.0
2012-01-09 11:50:00,41.47,41.48,41.43,41.45,63700.0,29.5822,29.5893,29.5537,29.5679,63700.0
2012-01-09 11:55:00,41.45,41.5,41.44,41.5,47200.0,29.5679,29.6036,29.5608,29.6036,47200.0
2012-01-09 12:00:00,41.5,41.52,41.47,41.5,112300.0,29.6036,29.6179,29.5822,29.6036,112300.0
2012-01-09 12:05:00,41.49,41.59,41.48,41.56,36000.0,29.5965,29.6678,29.5893,29.6464,36000.0
2012-01-09 12:10:00,41.56,41.6,41.56,41.6,42800.0,29.6464,29.6749,29.6464,29.6749,42800.0
2012-01-09 12:15:00,41.6,41.62,41.55,41.6,61200.0,29.6749,29.6892,29.6393,29.6749,61200.0
2012-01-09 12:20:00,41.6,41.61,41.54,41.61,44400.0,29.6749,29.6821,29.6321,29.6821,44400.0
2012-01-09 12:25:00,41.6,41.65,41.59,41.65,56400.0,29.6749,29.7106,29.6678,29.7106,56400.0
2012-01-09 12:30:00,41.65,41.69,41.63,41.63,74400.0,29.7106,29.7391,29.6963,29.6963,74400.0
2012-01-09 12:35:00,41.63,41.69,41.63,41.64,34500.0,29.6963,29.7391,29.6963,29.7035,34500.0
2012-01-09 12:40:00,41.64,41.64,41.58,41.64,22800.0,29.7035,29.7035,29.6607,29.7035,22800.0
2012-01-09 12:45:00,41.64,41.69,41.63,41.63,29200.0,29.7035,29.7391,29.6963,29.6963,29200.0
2012-01-09 12:50:00,41.63,41.64,41.58,41.58,22500.0,29.6963,29.7035,29.6607,29.6607,22500.0
2012-01-09 12:55:00,41.58,41.59,41.56,41.57,32700.0,29.6607,29.6678,29.6464,29.6535,32700.0
2012-01-09 13:00:00,41.57,41.64,41.55,41.57,38400.0,29.6535,29.7035,29.6393,29.6535,38400.0
2012-01-09 13:05:00,41.58,41.65,41.57,41.64,37900.0,29.6607,29.7106,29.6535,29.7035,37900.0
2012-01-09 13:10:00,41.65,41.69,41.63,41.67,40100.0,29.7106,29.7391,29.6963,29.7249,40100.0
2012-01-09 13:15:00,41.66,41.69,41.65,41.67,26600.0,29.7177,29.7391,29.7106,29.7249,26600.0
2012-01-09 13:20:00,41.67,41.68,41.64,41.67,19100.0,29.7249,29.732,29.7035,29.7249,19100.0
2012-01-09 13:25:00,41.67,41.7,41.67,41.7,12100.0,29.7249,29.7463,29.7249,29.7463,12100.0
2012-01-09 13:30:00,41.7,41.71,41.66,41.69,27500.0,29.7463,29.7534,29.7177,29.7391,27500.0
2012-01-09 13:35:00,41.68,41.69,41.64,41.67,36200.0,29.732,29.7391,29.7035,29.7249,36200.0
2012-01-09 13:40:00,41.67,41.69,41.64,41.66,29600.0,29.7249,29.7391,29.7035,29.7177,29600.0
2012-01-09 13:45:00,41.66,41.74,41.66,41.74,28600.0,29.7177,29.7748,29.7177,29.7748,28600.0
2012-01-09 13:50:00,41.74,41.81,41.73,41.81,141400.0,29.7748,29.8247,29.7677,29.8247,141400.0
2012-01-09 13:55:00,41.81,41.83,41.75,41.79,90200.0,29.8247,29.839,29.7819,29.8105,90200.0
2012-01-09 14:00:00,41.78,41.82,41.77,41.8,76800.0,29.8033,29.8319,29.7962,29.8176,76800.0
2012-01-09 14:05:00,41.8,41.86,41.79,41.83,99400.0,29.8176,29.8604,29.8105,29.839,99400.0
2012-01-09 14:10:00,41.84,41.85,41.79,41.79,58600.0,29.8461,29.8533,29.8105,29.8105,58600.0
2012-01-09 14:15:00,41.8,41.8,41.74,41.78,35600.0,29.8176,29.8176,29.7748,29.8033,35600.0
2012-01-09 14:20:00,41.79,41.83,41.78,41.81,38000.0,29.8105,29.839,29.8033,29.8247,38000.0
2012-01-09 14:25:00,41.81,41.81,41.75,41.75,38600.0,29.8247,29.8247,29.7819,29.7819,38600.0
2012-01-09 14:30:00,41.76,41.81,41.75,41.81,27500.0,29.7891,29.8247,29.7819,29.8247,27500.0
2012-01-09 14:35:00,41.8,41.83,41.78,41.78,28000.0,29.8176,29.839,29.8033,29.8033,28000.0
2012-01-09 14:40:00,41.78,41.81,41.75,41.79,49600.0,29.8033,29.8247,29.7819,29.8105,49600.0
2012-01-09 14:45:00,41.79,41.8,41.74,41.78,41000.0,29.8105,29.8176,29.7748,29.8033,41000.0
2012-01-09 14:50:00,41.79,41.79,41.73,41.74,39800.0,29.8105,29.8105,29.7677,29.7748,39800.0
2012-01-09 14:55:00,41.74,41.8,41.72,41.75,55100.0,29.7748,29.8176,29.7605,29.7819,55100.0
2012-01-09 15:00:00,41.76,41.81,41.75,41.76,50300.0,29.7891,29.8247,29.7819,29.7891,50300.0
2012-01-09 15:05:00,41.75,41.82,41.74,41.82,26100.0,29.7819,29.8319,29.7748,29.8319,26100.0
2012-01-09 15:10:00,41.82,41.82,41.75,41.77,36900.0,29.8319,29.8319,29.7819,29.7962,36900.0
2012-01-09 15:15:00,41.77,41.79,41.75,41.75,49100.0,29.7962,29.8105,29.7819,29.7819,49100.0
2012-01-09 15:20:00,41.76,41.77,41.75,41.76,48900.0,29.7891,29.7962,29.7819,29.7891,48900.0
2012-01-09 15:25:00,41.75,41.79,41.75,41.76,55100.0,29.7819,29.8105,29.7819,29.7891,55100.0
2012-01-09 15:30:00,41.75,41.79,41.73,41.75,69900.0,29.7819,29.8105,29.7677,29.7819,69900.0
2012-01-09 15:35:00,41.76,41.82,41.75,41.82,113000.0,29.7891,29.8319,29.7819,29.8319,113000.0
2012-01-09 15:40:00,41.81,41.85,41.79,41.8,154900.0,29.8247,29.8533,29.8105,29.8176,154900.0
2012-01-09 15:45:00,41.79,41.84,41.77,41.79,127800.0,29.8105,29.8461,29.7962,29.8105,127800.0
2012-01-09 15:50:00,41.79,41.82,41.77,41.79,135300.0,29.8105,29.8319,29.7962,29.8105,135300.0
2012-01-09 15:55:00,41.78,41.82,41.76,41.76,272300.0,29.8033,29.8319,29.7891,29.7891,272300.0
2012-01-10 09:30:00,42.0,42.02,41.86,41.98,213900.0,29.9603,29.9745,29.8604,29.946,213900.0
2012-01-10 09:35:00,41.98,42.0,41.94,41.95,161000.0,29.946,29.9603,29.9175,29.9246,161000.0
2012-01-10 09:40:00,41.95,42.0,41.94,41.99,108900.0,29.9246,29.9603,29.9175,29.9531,108900.0
2012-01-10 09:45:00,41.99,42.05,41.83,41.96,395300.0,29.9531,29.9959,29.839,29.9317,395300.0
2012-01-10 09:50:00,41.96,42.01,41.92,41.93,188900.0,29.9317,29.9674,29.9032,29.9103,188900.0
2012-01-10 09:55:00,41.94,42.02,41.94,42.01,109000.0,29.9175,29.9745,29.9175,29.9674,109000.0
2012-01-10 10:00:00,42.0,42.05,41.97,42.04,222000.0,29.9603,29.9959,29.9389,29.9888,222000.0
2012-01-10 10:05:00,42.04,42.17,42.02,42.14,137400.0,29.9888,30.0815,29.9745,30.0601,137400.0
2012-01-10 10:10:00,42.13,42.16,42.06,42.15,80300.0,30.053,30.0744,30.0031,30.0673,80300.0
2012-01-10 10:15:00,42.16,42.19,42.09,42.09,157200.0,30.0744,30.0958,30.0245,30.0245,157200.0
2012-01-10 10:20:00,42.14,42.14,41.96,41.96,111900.0,30.0601,30.0601,29.9317,29.9317,111900.0
2012-01-10 10:25:00,41.96,41.99,41.94,41.96,312400.0,29.9317,29.9531,29.9175,29.9317,312400.0
2012-01-10 10:30:00,41.96,41.96,41.88,41.91,179900.0,29.9317,29.9317,29.8747,29.8961,179900.0
2012-01-10 10:35:00,41.91,41.95,41.89,41.9,75000.0,29.8961,29.9246,29.8818,29.8889,75000.0
2012-01-10 10:40:00,41.9,41.96,41.9,41.96,49100.0,29.8889,29.9317,29.8889,29.9317,49100.0
2012-01-10 10:45:00,41.95,41.96,41.9,41.91,263600.0,29.9246,29.9317,29.8889,29.8961,263600.0
2012-01-10 10:50:00,41.91,42.01,41.9,41.96,503200.0,29.8961,29.9674,29.8889,29.9317,503200.0
2012-01-10 10:55:00,41.96,41.97,41.83,41.83,173400.0,29.9317,29.9389,29.839,29.839,173400.0
2012-01-10 11:00:00,41.84,41.91,41.81,41.89,182500.0,29.8461,29.8961,29.8247,29.8818,182500.0
2012-01-10 11:05:00,41.89,41.93,41.81,41.9,216000.0,29.8818,29.9103,29.8247,29.8889,216000.0
2012-01-10 11:10:00,41.89,41.91,41.85,41.87,167400.0,29.8818,29.8961,29.8533,29.8675,167400.0
2012-01-10 11:15:00,41.87,41.89,41.84,41.85,83000.0,29.8675,29.8818,29.8461,29.8533,83000.0
2012-01-10 11:20:00,41.85,41.92,41.85,41.89,89900.0,29.8533,29.9032,29.8533,29.8818,89900.0
2012-01-10 11:25:00,41.88,41.96,41.88,41.95,61000.0,29.8747,29.9317,29.8747,29.9246,61000.0
2012-01-10 11:30:00,41.96,41.96,41.93,41.95,110100.0,29.9317,29.9317,29.9103,29.9246,110100.0
2012-01-10 11:35:00,41.95,41.96,41.95,41.96,24000.0,29.9246,29.9317,29.9246,29.9317,24000.0
2012-01-10 11:40:00,41.96,41.96,41.93,41.96,35800.0,29.9317,29.9317,29.9103,29.9317,35800.0
2012-01-10 11:45:00,41.96,41.96,41.93,41.94,22400.0,29.9317,29.9317,29.9103,29.9175,22400.0
2012-01-10 11:50:00,41.93,41.96,41.9,41.95,45000.0,29.9103,29.9317,29.8889,29.9246,45000.0
2012-01-10 11:55:00,41.95,41.98,41.9,41.93,93700.0,29.9246,29.946,29.8889,29.9103,93700.0
2012-01-10 12:00:00,41.93,41.97,41.92,41.93,37500.0,29.9103,29.9389,29.9032,29.9103,37500.0
2012-01-10 12:05:00,41.94,41.97,41.92,41.95,30500.0,29.9175,29.9389,29.9032,29.9246,30500.0
2012-01-10 12:10:00,41.95,41.96,41.9,41.9,23200.0,29.9246,29.9317,29.8889,29.8889,23200.0
2012-01-10 12:15:00,41.91,41.93,41.88,41.88,49800.0,29.8961,29.9103,29.8747,29.8747,49800.0
2012-01-10 12:20:00,41.88,41.91,41.87,41.88,32800.0,29.8747,29.8961,29.8675,29.8747,32800.0
2012-01-10 12:25:00,41.87,41.87,41.81,41.83,74300.0,29.8675,29.8675,29.8247,29.839,74300.0
2012-01-10 12:30:00,41.82,41.87,41.81,41.86,40500.0,29.8319,29.8675,29.8247,29.8604,40500.0
2012-01-10 12:35:00,41.85,41.88,41.83,41.86,43500.0,29.8533,29.8747,29.839,29.8604,43500.0
2012-01-10 12:40:00,41.87,41.87,41.79,41.83,118700.0,29.8675,29.8675,29.8105,29.839,118700.0
2012-01-10 12:45:00,41.83,41.83,41.79,41.8,98300.0,29.839,29.839,29.8105,29.8176,98300.0
2012-01-10 12:50:00,41.8,41.81,41.79,41.79,70500.0,29.8176,29.8247,29.8105,29.8105,70500.0
2012-01-10 12:55:00,41.79,41.8,41.79,41.8,25900.0,29.8105,29.8176,29.8105,29.8176,25900.0
2012-01-10 13:00:00,41.8,41.82,41.8,41.8,69600.0,29.8176,29.8319,29.8176,29.8176,69600.0
2012-01-10 13:05:00,41.8,41.83,41.79,41.82,52000.0,29.8176,29.839,29.8105,29.8319,52000.0
2012-01-10 13:10:00,41.82,41.83,41.8,41.8,33100.0,29.8319,29.839,29.8176,29.8176,33100.0
2012-01-10 13:15:00,41.81,41.82,41.8,41.82,19600.0,29.8247,29.8319,29.8176,29.8319,19600.0
2012-01-10 13:20:00,41.81,41.84,41.8,41.82,70500.0,29.8247,29.8461,29.8176,29.8319,70500.0
2012-01-10 13:25:00,41.82,41.83,41.81,41.83,30300.0,29.8319,29.839,29.8247,29.839,30300.0
2012-01-10 13:30:00,41.83,41.86,41.82,41.84,93600.0,29.839,29.8604,29.8319,29.8461,93600.0
2012-01-10 13:35:00,41.85,41.87,41.82,41.87,73200.0,29.8533,29.8675,29.8319,29.8675,73200.0
2012-01-10 13:40:00,41.87,41.9,41.85,41.88,44700.0,29.8675,29.8889,29.8533,29.8747,44700.0
2012-01-10 13:45:00,41.89,41.89,41.81,41.82,52300.0,29.8818,29.8818,29.8247,29.8319,52300.0
2012-01-10 13:50:00,41.81,41.86,41.8,41.86,47700.0,29.8247,29.8604,29.8176,29.8604,47700.0
2012-01-10 13:55:00,41.85,41.89,41.85,41.88,43700.0,29.8533,29.8818,29.8533,29.8747,43700.0
2012-01-10 14:00:00,41.89,41.92,41.86,41.89,44600.0,29.8818,29.9032,29.8604,29.8818,44600.0
2012-01-10 14:05:00,41.89,41.92,41.89,41.91,83900.0,29.8818,29.9032,29.8818,29.8961,83900.0
2012-01-10 14:10:00,41.91,41.92,41.89,41.91,48500.0,29.8961,29.9032,29.8818,29.8961,48500.0
2012-01-10 14:15:00,41.91,41.93,41.89,41.92,89500.0,29.8961,29.9103,29.8818,29.9032,89500.0
2012-01-10 14:20:00,41.93,41.93,41.88,41.88,26400.0,29.9103,29.9103,29.8747,29.8747,26400.0
2012-01-10 14:25:00,41.89,41.9,41.86,41.87,44400.0,29.8818,29.8889,29.8604,29.8675,44400.0
2012-01-10 14:30:00,41.86,41.94,41.86,41.94,31200.0,29.8604,29.9175,29.8604,29.9175,31200.0
2012-01-10 14:35:00,41.95,41.95,41.91,41.91,46000.0,29.9246,29.9246,29.8961,29.8961,46000.0
2012-01-10 14:40:00,41.91,41.92,41.89,41.89,50800.0,29.8961,29.9032,29.8818,29.8818,50800.0
2012-01-10 14:45:00,41.9,41.96,41.88,41.95,38500.0,29.8889,29.9317,29.8747,29.9246,38500.0
2012-01-10 14:50:00,41.95,41.96,41.92,41.96,44900.0,29.9246,29.9317,29.9032,29.9317,44900.0
2012-01-10 14:55:00,41.96,41.96,41.87,41.87,43900.0,29.9317,29.9317,29.8675,29.8675,43900.0
2012-01-10 15:00:00,41.88,41.94,41.87,41.92,46300.0,29.8747,29.9175,29.8675,29.9032,46300.0
2012-01-10 15:05:00,41.92,41.92,41.86,41.89,42500.0,29.9032,29.9032,29.8604,29.8818,42500.0
2012-01-10 15:10:00,41.88,41.91,41.86,41.91,39600.0,29.8747,29.8961,29.8604,29.8961,39600.0
2012-01-10 15:15:00,41.91,41.93,41.87,41.88,42400.0,29.8961,29.9103,29.8675,29.8747,42400.0
2012-01-10 15:20:00,41.88,41.88,41.82,41.86,76900.0,29.8747,29.8747,29.8319,29.8604,76900.0
2012-01-10 15:25:00,41.86,41.89,41.83,41.84,151800.0,29.8604,29.8818,29.839,29.8461,151800.0
2012-01-10 15:30:00,41.84,41.9,41.84,41.86,92300.0,29.8461,29.8889,29.8461,29.8604,92300.0
2012-01-10 15:35:00,41.86,41.86,41.81,41.81,93900.0,29.8604,29.8604,29.8247,29.8247,93900.0
2012-01-10 15:40:00,41.81,41.91,41.81,41.87,145500.0,29.8247,29.8961,29.8247,29.8675,145500.0
2012-01-10 15:45:00,41.88,41.91,41.87,41.87,94800.0,29.8747,29.8961,29.8675,29.8675,94800.0
2012-01-10 15:50:00,41.88,41.92,41.86,41.87,160900.0,29.8747,29.9032,29.8604,29.8675,160900.0
2012-01-10 15:55:00,41.87,41.95,41.87,41.94,324700.0,29.8675,29.9246,29.8675,29.9175,324700.0
2012-01-11 09:30:00,41.8,41.91,41.76,41.86,79800.0,29.8176,29.8961,29.7891,29.8604,79800.0
2012-01-11 09:35:00,41.85,41.93,41.84,41.89,39100.0,29.8533,29.9103,29.8461,29.8818,39100.0
2012-01-11 09:40:00,41.88,41.95,41.84,41.92,95000.0,29.8747,29.9246,29.8461,29.9032,95000.0
2012-01-11 09:45:00,41.91,41.96,41.91,41.94,58400.0,29.8961,29.9317,29.8961,29.9175,58400.0
2012-01-11 09:50:00,41.94,41.96,41.93,41.96,58300.0,29.9175,29.9317,29.9103,29.9317,58300.0
2012-01-11 09:55:00,41.96,41.96,41.9,41.91,45800.0,29.9317,29.9317,29.8889,29.8961,45800.0
2012-01-11 10:00:00,41.91,41.95,41.9,41.92,55200.0,29.8961,29.9246,29.8889,29.9032,55200.0
2012-01-11 10:05:00,41.92,41.94,41.9,41.92,56700.0,29.9032,29.9175,29.8889,29.9032,56700.0
2012-01-11 10:10:00,41.91,41.96,41.91,41.95,56700.0,29.8961,29.9317,29.8961,29.9246,56700.0
2012-01-11 10:15:00,41.95,41.96,41.92,41.95,61900.0,29.9246,29.9317,29.9032,29.9246,61900.0
2012-01-11 10:20:00,41.95,41.97,41.92,41.93,97200.0,29.9246,29.9389,29.9032,29.9103,97200.0
2012-01-11 10:25:00,41.92,41.96,41.92,41.96,65000.0,29.9032,29.9317,29.9032,29.9317,65000.0
2012-01-11 10:30:00,41.96,42.03,41.95,42.0,149500.0,29.9317,29.9817,29.9246,29.9603,149500.0
2012-01-11 10:35:00,42.0,42.03,41.96,42.0,179200.0,29.9603,29.9817,29.9317,29.9603,179200.0
2012-01-11 10:40:00,42.0,42.0,41.97,42.0,118100.0,29.9603,29.9603,29.9389,29.9603,118100.0
2012-01-11 10:45:00,42.0,42.0,41.94,41.95,46700.0,29.9603,29.9603,29.9175,29.9246,46700.0
2012-01-11 10:50:00,41.96,42.0,41.96,41.97,32400.0,29.9317,29.9603,29.9317,29.9389,32400.0
2012-01-11 10:55:00,41.96,41.97,41.91,41.93,53000.0,29.9317,29.9389,29.8961,29.9103,53000.0
2012-01-11 11:00:00,41.93,41.98,41.92,41.96,44500.0,29.9103,29.946,29.9032,29.9317,44500.0
2012-01-11 11:05:00,41.97,41.98,41.9,41.91,48000.0,29.9389,29.946,29.8889,29.8961,48000.0
2012-01-11 11:10:00,41.91,41.92,41.86,41.9,65600.0,29.8961,29.9032,29.8604,29.8889,65600.0
2012-01-11 11:15:00,41.9,41.92,41.88,41.9,52000.0,29.8889,29.9032,29.8747,29.8889,52000.0
2012-01-11 11:20:00,41.89,41.91,41.89,41.91,22200.0,29.8818,29.8961,29.8818,29.8961,22200.0
2012-01-11 11:25:00,41.91,41.91,41.84,41.87,94700.0,29.8961,29.8961,29.8461,29.8675,94700.0
2012-01-11 11:30:00,41.86,41.92,41.86,41.91,64400.0,29.8604,29.9032,29.8604,29.8961,64400.0
2012-01-11 11:35:00,41.91,41.95,41.9,41.91,85600.0,29.8961,29.9246,29.8889,29.8961,85600.0
2012-01-11 11:40:00,41.91,41.96,41.9,41.94,60900.0,29.8961,29.9317,29.8889,29.9175,60900.0
2012-01-11 11:45:00,41.94,41.95,41.88,41.88,111200.0,29.9175,29.9246,29.8747,29.8747,111200.0
2012-01-11 11:50:00,41.88,41.88,41.81,41.86,181000.0,29.8747,29.8747,29.8247,29.8604,181000.0
2012-01-11 11:55:00,41.86,41.87,41.81,41.81,69700.0,29.8604,29.8675,29.8247,29.8247,69700.0
2012-01-11 12:00:00,41.82,41.83,41.8,41.8,119800.0,29.8319,29.839,29.8176,29.8176,119800.0
2012-01-11 12:05:00,41.8,41.81,41.79,41.8,122400.0,29.8176,29.8247,29.8105,29.8176,122400.0
2012-01-11 12:10:00,41.8,41.82,41.76,41.78,303300.0,29.8176,29.8319,29.7891,29.8033,303300.0
2012-01-11 12:15:00,41.78,41.78,41.72,41.74,172000.0,29.8033,29.8033,29.7605,29.7748,172000.0
2012-01-11 12:20:00,41.75,41.76,41.73,41.74,125700.0,29.7819,29.7891,29.7677,29.7748,125700.0
2012-01-11 12:25:00,41.74,41.83,41.74,41.83,510100.0,29.7748,29.839,29.7748,29.839,510100.0
2012-01-11 12:30:00,41.83,41.94,41.83,41.94,158900.0,29.839,29.9175,29.839,29.9175,158900.0
2012-01-11 12:35:00,41.94,42.0,41.93,41.99,64900.0,29.9175,29.9603,29.9103,29.9531,64900.0
2012-01-11 12:40:00,41.99,42.0,41.95,41.96,93300.0,29.9531,29.9603,29.9246,29.9317,93300.0
2012-01-11 12:45:00,41.95,42.0,41.95,41.99,49400.0,29.9246,29.9603,29.9246,29.9531,49400.0
2012-01-11 12:50:00,41.99,42.02,41.98,42.01,31700.0,29.9531,29.9745,29.946,29.9674,31700.0
2012-01-11 12:55:00,42.0,42.02,41.97,41.98,120900.0,29.9603,29.9745,29.9389,29.946,120900.0
2012-01-11 13:00:00,41.98,42.02,41.97,42.0,41700.0,29.946,29.9745,29.9389,29.9603,41700.0
2012-01-11 13:05:00,41.99,42.03,41.99,41.99,48300.0,29.9531,29.9817,29.9531,29.9531,48300.0
2012-01-11 13:10:00,41.99,42.0,41.9,41.97,104800.0,29.9531,29.9603,29.8889,29.9389,104800.0
2012-01-11 13:15:00,41.97,42.0,41.97,42.0,37500.0,29.9389,29.9603,29.9389,29.9603,37500.0
2012-01-11 13:20:00,41.99,42.02,41.99,42.0,65800.0,29.9531,29.9745,29.9531,29.9603,65800.0
2012-01-11 13:25:00,42.0,42.02,41.99,42.0,48600.0,29.9603,29.9745,29.9531,29.9603,48600.0
2012-01-11 13:30:00,42.0,42.0,41.99,41.99,14900.0,29.9603,29.9603,29.9531,29.9531,14900.0
2012-01-11 13:35:00,42.0,42.05,42.0,42.05,102200.0,29.9603,29.9959,29.9603,29.9959,102200.0
2012-01-11 13:40:00,42.05,42.05,41.93,41.94,111600.0,29.9959,29.9959,29.9103,29.9175,111600.0
2012-01-11 13:45:00,41.93,41.99,41.93,41.98,61300.0,29.9103,29.9531,29.9103,29.946,61300.0
2012-01-11 13:50:00,41.99,42.0,41.92,41.96,93400.0,29.9531,29.9603,29.9032,29.9317,93400.0
2012-01-11 13:55:00,41.96,41.97,41.95,41.95,18100.0,29.9317,29.9389,29.9246,29.9246,18100.0
2012-01-11 14:00:00,41.95,41.98,41.95,41.96,52000.0,29.9246,29.946,29.9246,29.9317,52000.0
2012-01-11 14:05:00,41.95,42.0,41.95,41.96,56800.0,29.9246,29.9603,29.9246,29.9317,56800.0
2012-01-11 14:10:00,41.96,41.96,41.9,41.96,92400.0,29.9317,29.9317,29.8889,29.9317,92400.0
2012-01-11 14:15:00,41.95,41.98,41.95,41.97,30800.0,29.9246,29.946,29.9246,29.9389,30800.0
2012-01-11 14:20:00,41.98,41.98,41.87,41.9,198500.0,29.946,29.946,29.8675,29.8889,198500.0
2012-01-11 14:25:00,41.89,41.96,41.89,41.9,152500.0,29.8818,29.9317,29.8818,29.8889,152500.0
2012-01-11 14:30:00,41.91,41.94,41.9,41.9,84300.0,29.8961,29.9175,29.8889,29.8889,84300.0
2012-01-11 14:35:00,41.9,41.96,41.9,41.95,46000.0,29.8889,29.9317,29.8889,29.9246,46000.0
2012-01-11 14:40:00,41.95,41.99,41.93,41.98,64000.0,29.9246,29.9531,29.9103,29.946,64000.0
2012-01-11 14:45:00,41.98,41.99,41.93,41.93,52500.0,29.946,29.9531,29.9103,29.9103,52500.0
2012-01-11 14:50:00,41.93,41.95,41.88,41.91,117500.0,29.9103,29.9246,29.8747,29.8961,117500.0
2012-01-11 14:55:00,41.91,41.97,41.9,41.92,59000.0,29.8961,29.9389,29.8889,29.9032,59000.0
2012-01-11 15:00:00,41.93,41.98,41.91,41.94,45200.0,29.9103,29.946,29.8961,29.9175,45200.0
2012-01-11 15:05:00,41.94,41.97,41.93,41.96,69600.0,29.9175,29.9389,29.9103,29.9317,69600.0
2012-01-11 15:10:00,41.95,41.98,41.95,41.96,35700.0,29.9246,29.946,29.9246,29.9317,35700.0
2012-01-11 15:15:00,41.97,42.02,41.96,42.02,60000.0,29.9389,29.9745,29.9317,29.9745,60000.0
2012-01-11 15:20:00,42.02,42.02,41.99,42.02,110100.0,29.9745,29.9745,29.9531,29.9745,110100.0
2012-01-11 15:25:00,42.02,42.06,42.01,42.05,59700.0,29.9745,30.0031,29.9674,29.9959,59700.0
2012-01-11 15:30:00,42.06,42.06,42.01,42.02,80300.0,30.0031,30.0031,29.9674,29.9745,80300.0
2012-01-11 15:35:00,42.02,42.07,42.01,42.03,93600.0,29.9745,30.0102,29.9674,29.9817,93600.0
2012-01-11 15:40:00,42.04,42.08,42.01,42.01,108700.0,29.9888,30.0173,29.9674,29.9674,108700.0
2012-01-11 15:45:00,42.01,42.06,42.01,42.04,139600.0,29.9674,30.0031,29.9674,29.9888,139600.0
2012-01-11 15:50:00,42.04,42.06,42.02,42.04,168800.0,29.9888,30.0031,29.9745,29.9888,168800.0
2012-01-11 15:55:00,42.04,42.06,42.01,42.01,289700.0,29.9888,30.0031,29.9674,29.9674,289700.0
2012-01-12 09:30:00,42.0,42.1,41.99,42.07,169500.0,29.9603,30.0316,29.9531,30.0102,169500.0
2012-01-12 09:35:00,42.06,42.08,41.95,41.97,79900.0,30.0031,30.0173,29.9246,29.9389,79900.0
2012-01-12 09:40:00,41.98,42.0,41.93,42.0,47600.0,29.946,29.9603,29.9103,29.9603,47600.0
2012-01-12 09:45:00,42.0,42.05,41.95,42.04,67400.0,29.9603,29.9959,29.9246,29.9888,67400.0
2012-01-12 09:50:00,42.03,42.08,42.03,42.06,103500.0,29.9817,30.0173,29.9817,30.0031,103500.0
2012-01-12 09:55:00,42.05,42.1,42.05,42.1,197800.0,29.9959,30.0316,29.9959,30.0316,197800.0
2012-01-12 10:00:00,42.1,42.22,42.1,42.18,285400.0,30.0316,30.1172,30.0316,30.0887,285400.0
2012-01-12 10:05:00,42.17,42.21,42.1,42.15,177900.0,30.0815,30.1101,30.0316,30.0673,177900.0
2012-01-12 10:10:00,42.14,42.19,42.12,42.15,100600.0,30.0601,30.0958,30.0459,30.0673,100600.0
2012-01-12 10:15:00,42.15,42.16,42.11,42.13,113100.0,30.0673,30.0744,30.0387,30.053,113100.0
2012-01-12 10:20:00,42.13,42.16,42.04,42.04,83300.0,30.053,30.0744,29.9888,29.9888,83300.0
2012-01-12 10:25:00,42.04,42.12,42.04,42.11,220100.0,29.9888,30.0459,29.9888,30.0387,220100.0
2012-01-12 10:30:00,42.1,42.21,42.1,42.16,186600.0,30.0316,30.1101,30.0316,30.0744,186600.0
2012-01-12 10:35:00,42.16,42.16,42.04,42.04,115400.0,30.0744,30.0744,29.9888,29.9888,115400.0
2012-01-12 10:40:00,42.04,42.06,42.01,42.04,123400.0,29.9888,30.0031,29.9674,29.9888,123400.0
2012-01-12 10:45:00,42.04,42.04,41.96,41.97,87800.0,29.9888,29.9888,29.9317,29.9389,87800.0
2012-01-12 10:50:00,41.98,42.01,41.97,42.0,103200.0,29.946,29.9674,29.9389,29.9603,103200.0
2012-01-12 10:55:00,41.99,42.0,41.98,41.99,62600.0,29.9531,29.9603,29.946,29.9531,62600.0
2012-01-12 11:00:00,41.98,42.07,41.97,41.98,229000.0,29.946,30.0102,29.9389,29.946,229000.0
2012-01-12 11:05:00,41.97,42.02,41.97,41.97,41800.0,29.9389,29.9745,29.9389,29.9389,41800.0
2012-01-12 11:10:00,41.97,42.0,41.96,41.98,20900.0,29.9389,29.9603,29.9317,29.946,20900.0
2012-01-12 11:15:00,41.98,42.02,41.95,41.96,33500.0,29.946,29.9745,29.9246,29.9317,33500.0
2012-01-12 11:20:00,41.96,41.97,41.92,41.94,37400.0,29.9317,29.9389,29.9032,29.9175,37400.0
2012-01-12 11:25:00,41.94,42.0,41.93,41.98,33200.0,29.9175,29.9603,29.9103,29.946,33200.0
2012-01-12 11:30:00,41.97,42.03,41.97,42.03,123900.0,29.9389,29.9817,29.9389,29.9817,123900.0
2012-01-12 11:35:00,42.02,42.06,42.02,42.05,69000.0,29.9745,30.0031,29.9745,29.9959,69000.0
2012-01-12 11:40:00,42.05,42.2,42.05,42.19,74800.0,29.9959,30.1029,29.9959,30.0958,74800.0
2012-01-12 11:45:00,42.18,42.25,42.18,42.25,84700.0,30.0887,30.1386,30.0887,30.1386,84700.0
2012-01-12 11:50:00,42.25,42.34,42.25,42.34,174300.0,30.1386,30.2028,30.1386,30.2028,174300.0
2012-01-12 11:55:00,42.35,42.4,42.28,42.28,151800.0,30.2099,30.2456,30.16,30.16,151800.0
2012-01-12 12:00:00,42.28,42.28,42.18,42.18,43500.0,30.16,30.16,30.0887,30.0887,43500.0
2012-01-12 12:05:00,42.18,42.19,42.08,42.09,86100.0,30.0887,30.0958,30.0173,30.0245,86100.0
2012-01-12 12:10:00,42.07,42.15,42.05,42.12,69300.0,30.0102,30.0673,29.9959,30.0459,69300.0
2012-01-12 12:15:00,42.11,42.16,42.11,42.14,36500.0,30.0387,30.0744,30.0387,30.0601,36500.0
2012-01-12 12:20:00,42.14,42.16,42.11,42.13,38600.0,30.0601,30.0744,30.0387,30.053,38600.0
2012-01-12 12:25:00,42.12,42.15,42.11,42.14,17800.0,30.0459,30.0673,30.0387,30.0601,17800.0
2012-01-12 12:30:00,42.14,42.17,42.12,42.13,38600.0,30.0601,30.0815,30.0459,30.053,38600.0
2012-01-12 12:35:00,42.13,42.15,42.11,42.15,22500.0,30.053,30.0673,30.0387,30.0673,22500.0
2012-01-12 12:40:00,42.15,42.16,42.14,42.14,32300.0,30.0673,30.0744,30.0601,30.0601,32300.0
2012-01-12 12:45:00,42.14,42.14,42.06,42.08,22400.0,30.0601,30.0601,30.0031,30.0173,22400.0
2012-01-12 12:50:00,42.08,42.11,42.05,42.1,38000.0,30.0173,30.0387,29.9959,30.0316,38000.0
2012-01-12 12:55:00,42.11,42.14,42.08,42.09,95000.0,30.0387,30.0601,30.0173,30.0245,95000.0
2012-01-12 13:00:00,42.1,42.2,42.1,42.2,68200.0,30.0316,30.1029,30.0316,30.1029,68200.0
2012-01-12 13:05:00,42.2,42.23,42.2,42.22,39800.0,30.1029,30.1243,30.1029,30.1172,39800.0
2012-01-12 13:10:00,42.21,42.26,42.21,42.26,67200.0,30.1101,30.1457,30.1101,30.1457,67200.0
2012-01-12 13:15:00,42.25,42.28,42.23,42.24,53700.0,30.1386,30.16,30.1243,30.1315,53700.0
2012-01-12 13:20:00,42.24,42.25,42.19,42.21,70500.0,30.1315,30.1386,30.0958,30.1101,70500.0
2012-01-12 13:25:00,42.2,42.21,42.17,42.2,23000.0,30.1029,30.1101,30.0815,30.1029,23000.0
2012-01-12 13:30:00,42.2,42.2,42.18,42.19,23400.0,30.1029,30.1029,30.0887,30.0958,23400.0
2012-01-12 13:35:00,42.19,42.2,42.11,42.11,21200.0,30.0958,30.1029,30.0387,30.0387,21200.0
2012-01-12 13:40:00,42.11,42.16,42.1,42.14,33700.0,30.0387,30.0744,30.0316,30.0601,33700.0
2012-01-12 13:45:00,42.14,42.16,42.13,42.15,31300.0,30.0601,30.0744,30.053,30.0673,31300.0
2012-01-12 13:50:00,42.15,42.18,42.14,42.17,11100.0,30.0673,30.0887,30.0601,30.0815,11100.0
2012-01-12 13:55:00,42.18,42.23,42.18,42.21,41700.0,30.0887,30.1243,30.0887,30.1101,41700.0
2012-01-12 14:00:00,42.2,42.2,42.12,42.14,41700.0,30.1029,30.1029,30.0459,30.0601,41700.0
2012-01-12 14:05:00,42.14,42.15,42.08,42.08,60900.0,30.0601,30.0673,30.0173,30.0173,60900.0
2012-01-12 14:10:00,42.08,42.16,42.08,42.14,37400.0,30.0173,30.0744,30.0173,30.0601,37400.0
2012-01-12 14:15:00,42.13,42.14,42.11,42.12,42600.0,30.053,30.0601,30.0387,30.0459,42600.0
2012-01-12 14:20:00,42.12,42.16,42.1,42.11,41100.0,30.0459,30.0744,30.0316,30.0387,41100.0
2012-01-12 14:25:00,42.11,42.13,42.08,42.11,73400.0,30.0387,30.053,30.0173,30.0387,73400.0
2012-01-12 14:30:00,42.11,42.13,42.09,42.1,72100.0,30.0387,30.053,30.0245,30.0316,72100.0
2012-01-12 14:35:00,42.11,42.2,42.11,42.16,56000.0,30.0387,30.1029,30.0387,30.0744,56000.0
2012-01-12 14:40:00,42.16,42.16,42.1,42.12,63500.0,30.0744,30.0744,30.0316,30.0459,63500.0
2012-01-12 14:45:00,42.12,42.13,42.09,42.11,86200.0,30.0459,30.053,30.0245,30.0387,86200.0
2012-01-12 14:50:00,42.1,42.14,42.1,42.14,43300.0,30.0316,30.0601,30.0316,30.0601,43300.0
2012-01-12 14:55:00,42.14,42.17,42.13,42.14,134200.0,30.0601,30.0815,30.053,30.0601,134200.0
2012-01-12 15:00:00,42.14,42.15,42.13,42.13,56400.0,30.0601,30.0673,30.053,30.053,56400.0
2012-01-12 15:05:00,42.14,42.18,42.13,42.17,64100.0,30.0601,30.0887,30.053,30.0815,64100.0
2012-01-12 15:10:00,42.17,42.17,42.13,42.13,53100.0,30.0815,30.0815,30.053,30.053,53100.0
2012-01-12 15:15:00,42.14,42.17,42.12,42.12,63700.0,30.0601,30.0815,30.0459,30.0459,63700.0
2012-01-12 15:20:00,42.13,42.17,42.1,42.14,72300.0,30.053,30.0815,30.0316,30.0601,72300.0
2012-01-12 15:25:00,42.14,42.14,42.1,42.12,86100.0,30.0601,30.0601,30.0316,30.0459,86100.0
2012-01-12 15:30:00,42.11,42.12,42.11,42.12,55200.0,30.0387,30.0459,30.0387,30.0459,55200.0
2012-01-12 15:35:00,42.11,42.12,42.09,42.11,116000.0,30.0387,30.0459,30.0245,30.0387,116000.0
2012-01-12 15:40:00,42.11,42.16,42.11,42.15,107700.0,30.0387,30.0744,30.0387,30.0673,107700.0
2012-01-12 15:45:00,42.16,42.22,42.16,42.21,124400.0,30.0744,30.1172,30.0744,30.1101,124400.0
2012-01-12 15:50:00,42.22,42.24,42.2,42.2,124200.0,30.1172,30.1315,30.1029,30.1029,124200.0
2012-01-12 15:55:00,42.21,42.21,42.15,42.16,218500.0,30.1101,30.1101,30.0673,30.0744,218500.0
2012-01-13 09:30:00,41.97,42.15,41.96,42.12,90300.0,29.9389,30.0673,29.9317,30.0459,90300.0
2012-01-13 09:35:00,42.13,42.2,41.97,42.07,71900.0,30.053,30.1029,29.9389,30.0102,71900.0
2012-01-13 09:40:00,42.08,42.08,41.9,41.91,70000.0,30.0173,30.0173,29.8889,29.8961,70000.0
2012-01-13 09:45:00,41.92,42.03,41.92,41.93,103500.0,29.9032,29.9817,29.9032,29.9103,103500.0
2012-01-13 09:50:00,41.93,41.98,41.87,41.97,46100.0,29.9103,29.946,29.8675,29.9389,46100.0
2012-01-13 09:55:00,41.96,42.0,41.83,41.89,59900.0,29.9317,29.9603,29.839,29.8818,59900.0
2012-01-13 10:00:00,41.88,41.88,41.78,41.83,57000.0,29.8747,29.8747,29.8033,29.839,57000.0
2012-01-13 10:05:00,41.82,41.84,41.75,41.79,85000.0,29.8319,29.8461,29.7819,29.8105,85000.0
2012-01-13 10:10:00,41.78,41.84,41.75,41.78,101800.0,29.8033,29.8461,29.7819,29.8033,101800.0
2012-01-13 10:15:00,41.77,41.81,41.73,41.77,87400.0,29.7962,29.8247,29.7677,29.7962,87400.0
2012-01-13 10:20:00,41.76,41.77,41.65,41.68,55400.0,29.7891,29.7962,29.7106,29.732,55400.0
2012-01-13 10:25:00,41.68,41.8,41.68,41.76,41000.0,29.732,29.8176,29.732,29.7891,41000.0
2012-01-13 10:30:00,41.76,41.8,41.74,41.8,39000.0,29.7891,29.8176,29.7748,29.8176,39000.0
2012-01-13 10:35:00,41.8,41.82,41.73,41.81,68500.0,29.8176,29.8319,29.7677,29.8247,68500.0
2012-01-13 10:40:00,41.8,41.89,41.8,41.89,113100.0,29.8176,29.8818,29.8176,29.8818,113100.0
2012-01-13 10:45:00,41.89,41.9,41.79,41.8,59400.0,29.8818,29.8889,29.8105,29.8176,59400.0
2012-01-13 10:50:00,41.78,41.82,41.77,41.82,52000.0,29.8033,29.8319,29.7962,29.8319,52000.0
2012-01-13 10:55:00,41.81,41.88,41.81,41.85,78400.0,29.8247,29.8747,29.8247,29.8533,78400.0
2012-01-13 11:00:00,41.86,41.99,41.83,41.96,154000.0,29.8604,29.9531,29.839,29.9317,154000.0
2012-01-13 11:05:00,41.96,42.04,41.96,41.96,33200.0,29.9317,29.9888,29.9317,29.9317,33200.0
2012-01-13 11:10:00,41.95,42.02,41.91,41.96,39600.0,29.9246,29.9745,29.8961,29.9317,39600.0
2012-01-13 11:15:00,41.96,41.97,41.93,41.94,41300.0,29.9317,29.9389,29.9103,29.9175,41300.0
2012-01-13 11:20:00,41.93,41.97,41.91,41.94,40400.0,29.9103,29.9389,29.8961,29.9175,40400.0
2012-01-13 11:25:00,41.93,41.94,41.89,41.89,31600.0,29.9103,29.9175,29.8818,29.8818,31600.0
2012-01-13 11:30:00,41.89,41.93,41.88,41.91,33000.0,29.8818,29.9103,29.8747,29.8961,33000.0
2012-01-13 11:35:00,41.91,41.95,41.89,41.89,29500.0,29.8961,29.9246,29.8818,29.8818,29500.0
2012-01-13 11:40:00,41.9,42.0,41.9,42.0,43000.0,29.8889,29.9603,29.8889,29.9603,43000.0
2012-01-13 11:45:00,42.0,42.0,41.93,41.99,18600.0,29.9603,29.9603,29.9103,29.9531,18600.0
2012-01-13 11:50:00,41.98,42.04,41.98,41.98,68800.0,29.946,29.9888,29.946,29.946,68800.0
2012-01-13 11:55:00,41.97,41.98,41.92,41.95,26500.0,29.9389,29.946,29.9032,29.9246,26500.0
2012-01-13 12:00:00,41.94,41.98,41.91,41.96,54000.0,29.9175,29.946,29.8961,29.9317,54000.0
2012-01-13 12:05:00,41.96,41.98,41.91,41.95,32600.0,29.9317,29.946,29.8961,29.9246,32600.0
2012-01-13 12:10:00,41.95,41.95,41.89,41.9,26900.0,29.9246,29.9246,29.8818,29.8889,26900.0
2012-01-13 12:15:00,41.89,41.93,41.89,41.91,29600.0,29.8818,29.9103,29.8818,29.8961,29600.0
2012-01-13 12:20:00,41.91,41.97,41.91,41.97,36600.0,29.8961,29.9389,29.8961,29.9389,36600.0
2012-01-13 12:25:00,41.96,42.0,41.93,41.94,26400.0,29.9317,29.9603,29.9103,29.9175,26400.0
2012-01-13 12:30:00,41.93,41.94,41.85,41.87,28700.0,29.9103,29.9175,29.8533,29.8675,28700.0
2012-01-13 12:35:00,41.87,41.87,41.82,41.84,58700.0,29.8675,29.8675,29.8319,29.8461,58700.0
2012-01-13 12:40:00,41.83,41.91,41.82,41.91,26200.0,29.839,29.8961,29.8319,29.8961,26200.0
2012-01-13 12:45:00,41.91,41.91,41.85,41.85,18600.0,29.8961,29.8961,29.8533,29.8533,18600.0
2012-01-13 12:50:00,41.85,41.91,41.85,41.9,19600.0,29.8533,29.8961,29.8533,29.8889,19600.0
2012-01-13 12:55:00,41.9,41.93,41.9,41.91,20900.0,29.8889,29.9103,29.8889,29.8961,20900.0
2012-01-13 13:00:00,41.92,41.92,41.82,41.82,42600.0,29.9032,29.9032,29.8319,29.8319,42600.0
2012-01-13 13:05:00,41.82,41.83,41.8,41.82,67800.0,29.8319,29.839,29.8176,29.8319,67800.0
2012-01-13 13:10:00,41.82,41.86,41.81,41.82,29700.0,29.8319,29.8604,29.8247,29.8319,29700.0
2012-01-13 13:15:00,41.81,41.88,41.8,41.87,47300.0,29.8247,29.8747,29.8176,29.8675,47300.0
2012-01-13 13:20:00,41.87,41.89,41.84,41.87,22100.0,29.8675,29.8818,29.8461,29.8675,22100.0
2012-01-13 13:25:00,41.87,41.89,41.83,41.88,20200.0,29.8675,29.8818,29.839,29.8747,20200.0
2012-01-13 13:30:00,41.88,41.89,41.82,41.89,28800.0,29.8747,29.8818,29.8319,29.8818,28800.0
2012-01-13 13:35:00,41.89,41.92,41.84,41.88,35800.0,29.8818,29.9032,29.8461,29.8747,35800.0
2012-01-13 13:40:00,41.87,41.9,41.85,41.9,24300.0,29.8675,29.8889,29.8533,29.8889,24300.0
2012-01-13 13:45:00,41.9,41.96,41.9,41.95,28700.0,29.8889,29.9317,29.8889,29.9246,28700.0
2012-01-13 13:50:00,41.95,42.02,41.94,41.97,31500.0,29.9246,29.9745,29.9175,29.9389,31500.0
2012-01-13 13:55:00,41.96,42.03,41.96,42.0,34700.0,29.9317,29.9817,29.9317,29.9603,34700.0
2012-01-13 14:00:00,42.0,42.03,41.94,41.98,59800.0,29.9603,29.9817,29.9175,29.946,59800.0
2012-01-13 14:05:00,41.99,41.99,41.95,41.96,25500.0,29.9531,29.9531,29.9246,29.9317,25500.0
2012-01-13 14:10:00,41.97,42.03,41.97,42.02,34300.0,29.9389,29.9817,29.9389,29.9745,34300.0
2012-01-13 14:15:00,42.01,42.02,41.95,41.97,35600.0,29.9674,29.9745,29.9246,29.9389,35600.0
2012-01-13 14:20:00,41.98,42.01,41.98,42.0,20400.0,29.946,29.9674,29.946,29.9603,20400.0
2012-01-13 14:25:00,42.0,42.02,41.98,41.98,24800.0,29.9603,29.9745,29.946,29.946,24800.0
2012-01-13 14:30:00,41.99,42.02,41.99,41.99,27200.0,29.9531,29.9745,29.9531,29.9531,27200.0
2012-01-13 14:35:00,42.0,42.05,41.98,42.01,76400.0,29.9603,29.9959,29.946,29.9674,76400.0
2012-01-13 14:40:00,42.02,42.02,41.96,41.97,26800.0,29.9745,29.9745,29.9317,29.9389,26800.0
2012-01-13 14:45:00,41.96,42.01,41.96,41.99,26100.0,29.9317,29.9674,29.9317,29.9531,26100.0
2012-01-13 14:50:00,41.99,42.0,41.93,41.94,40700.0,29.9531,29.9603,29.9103,29.9175,40700.0
2012-01-13 14:55:00,41.94,41.95,41.91,41.91,66600.0,29.9175,29.9246,29.8961,29.8961,66600.0
2012-01-13 15:00:00,41.91,41.97,41.9,41.96,65200.0,29.8961,29.9389,29.8889,29.9317,65200.0
2012-01-13 15:05:00,41.95,42.05,41.95,42.02,62100.0,29.9246,29.9959,29.9246,29.9745,62100.0
2012-01-13 15:10:00,42.03,42.08,42.0,42.07,108900.0,29.9817,30.0173,29.9603,30.0102,108900.0
2012-01-13 15:15:00,42.07,42.07,41.99,42.0,71300.0,30.0102,30.0102,29.9531,29.9603,71300.0
2012-01-13 15:20:00,41.99,42.04,41.98,42.03,49400.0,29.9531,29.9888,29.946,29.9817,49400.0
2012-01-13 15:25:00,42.03,42.09,42.03,42.05,58400.0,29.9817,30.0245,29.9817,29.9959,58400.0
2012-01-13 15:30:00,42.05,42.13,42.05,42.07,148100.0,29.9959,30.053,29.9959,30.0102,148100.0
2012-01-13 15:35:00,42.08,42.13,42.05,42.08,74500.0,30.0173,30.053,29.9959,30.0173,74500.0
2012-01-13 15:40:00,42.08,42.08,42.03,42.04,67800.0,30.0173,30.0173,29.9817,29.9888,67800.0
2012-01-13 15:45:00,42.04,42.08,42.03,42.06,86100.0,29.9888,30.0173,29.9817,30.0031,86100.0
2012-01-13 15:50:00,42.05,42.11,42.05,42.1,195900.0,29.9959,30.0387,29.9959,30.0316,195900.0
2012-01-13 15:55:00,42.1,42.15,42.09,42.15,400500.0,30.0316,30.0673,30.0245,30.0673,400500.0
2012-01-17 09:30:00,42.32,42.52,42.3,42.3,377300.0,30.1885,30.3312,30.1743,30.1743,377300.0
2012-01-17 09:35:00,42.3,42.51,42.27,42.42,119100.0,30.1743,30.3241,30.1529,30.2599,119100.0
2012-01-17 09:40:00,42.41,42.56,42.41,42.49,144000.0,30.2527,30.3597,30.2527,30.3098,144000.0
2012-01-17 09:45:00,42.48,42.54,42.46,42.49,139700.0,30.3027,30.3455,30.2884,30.3098,139700.0
2012-01-17 09:50:00,42.49,42.66,42.49,42.63,139900.0,30.3098,30.4311,30.3098,30.4097,139900.0
2012-01-17 09:55:00,42.62,42.65,42.57,42.65,82500.0,30.4025,30.4239,30.3669,30.4239,82500.0
2012-01-17 10:00:00,42.64,42.64,42.4,42.4,167200.0,30.4168,30.4168,30.2456,30.2456,167200.0
2012-01-17 10:05:00,42.4,42.43,42.38,42.41,83000.0,30.2456,30.267,30.2313,30.2527,83000.0
2012-01-17 10:10:00,42.41,42.5,42.39,42.49,123400.0,30.2527,30.3169,30.2385,30.3098,123400.0
2012-01-17 10:15:00,42.49,42.52,42.44,42.46,66600.0,30.3098,30.3312,30.2741,30.2884,66600.0
2012-01-17 10:20:00,42.46,42.5,42.43,42.48,78500.0,30.2884,30.3169,30.267,30.3027,78500.0
2012-01-17 10:25:00,42.49,42.59,42.49,42.57,127500.0,30.3098,30.3811,30.3098,30.3669,127500.0
2012-01-17 10:30:00,42.56,42.67,42.55,42.62,103500.0,30.3597,30.4382,30.3526,30.4025,103500.0
2012-01-17 10:35:00,42.62,42.65,42.57,42.57,69800.0,30.4025,30.4239,30.3669,30.3669,69800.0
2012-01-17 10:40:00,42.58,42.58,42.52,42.58,59000.0,30.374,30.374,30.3312,30.374,59000.0
2012-01-17 10:45:00,42.59,42.59,42.55,42.56,31600.0,30.3811,30.3811,30.3526,30.3597,31600.0
2012-01-17 10:50:00,42.56,42.58,42.5,42.51,48600.0,30.3597,30.374,30.3169,30.3241,48600.0
2012-01-17 10:55:00,42.51,42.52,42.48,42.5,59800.0,30.3241,30.3312,30.3027,30.3169,59800.0
2012-01-17 11:00:00,42.51,42.55,42.51,42.55,51900.0,30.3241,30.3526,30.3241,30.3526,51900.0
2012-01-17 11:05:00,42.55,42.57,42.52,42.52,55900.0,30.3526,30.3669,30.3312,30.3312,55900.0
2012-01-17 11:10:00,42.53,42.58,42.52,42.57,87800.0,30.3383,30.374,30.3312,30.3669,87800.0
2012-01-17 11:15:00,42.57,42.58,42.53,42.53,91600.0,30.3669,30.374,30.3383,30.3383,91600.0
2012-01-17 11:20:00,42.54,42.55,42.5,42.52,55700.0,30.3455,30.3526,30.3169,30.3312,55700.0
2012-01-17 11:25:00,42.52,42.55,42.5,42.54,62900.0,30.3312,30.3526,30.3169,30.3455,62900.0
2012-01-17 11:30:00,42.54,42.57,42.5,42.5,50600.0,30.3455,30.3669,30.3169,30.3169,50600.0
2012-01-17 11:35:00,42.5,42.57,42.5,42.57,57900.0,30.3169,30.3669,30.3169,30.3669,57900.0
2012-01-17 11:40:00,42.56,42.57,42.5,42.52,44100.0,30.3597,30.3669,30.3169,30.3312,44100.0
2012-01-17 11:45:00,42.52,42.53,42.48,42.48,89800.0,30.3312,30.3383,30.3027,30.3027,89800.0
2012-01-17 11:50:00,42.49,42.54,42.48,42.51,58700.0,30.3098,30.3455,30.3027,30.3241,58700.0
2012-01-17 11:55:00,42.5,42.52,42.47,42.48,34200.0,30.3169,30.3312,30.2955,30.3027,34200.0
2012-01-17 12:00:00,42.49,42.52,42.49,42.49,46700.0,30.3098,30.3312,30.3098,30.3098,46700.0
2012-01-17 12:05:00,42.5,42.52,42.5,42.51,19200.0,30.3169,30.3312,30.3169,30.3241,19200.0
2012-01-17 12:10:00,42.5,42.58,42.5,42.55,57000.0,30.3169,30.374,30.3169,30.3526,57000.0
2012-01-17 12:15:00,42.55,42.59,42.55,42.58,44900.0,30.3526,30.3811,30.3526,30.374,44900.0
2012-01-17 12:20:00,42.58,42.62,42.55,42.62,68500.0,30.374,30.4025,30.3526,30.4025,68500.0
2012-01-17 12:25:00,42.62,42.69,42.61,42.64,134700.0,30.4025,30.4525,30.3954,30.4168,134700.0
2012-01-17 12:30:00,42.64,42.64,42.58,42.58,84100.0,30.4168,30.4168,30.374,30.374,84100.0
2012-01-17 12:35:00,42.58,42.61,42.54,42.59,86300.0,30.374,30.3954,30.3455,30.3811,86300.0
2012-01-17 12:40:00,42.58,42.59,42.55,42.55,14900.0,30.374,30.3811,30.3526,30.3526,14900.0
2012-01-17 12:45:00,42.55,42.55,42.48,42.49,33600.0,30.3526,30.3526,30.3027,30.3098,33600.0
2012-01-17 12:50:00,42.5,42.53,42.49,42.53,33400.0,30.3169,30.3383,30.3098,30.3383,33400.0
2012-01-17 12:55:00,42.52,42.57,42.52,42.57,34600.0,30.3312,30.3669,30.3312,30.3669,34600.0
2012-01-17 13:00:00,42.57,42.62,42.57,42.61,69600.0,30.3669,30.4025,30.3669,30.3954,69600.0
2012-01-17 13:05:00,42.59,42.68,42.59,42.68,49200.0,30.3811,30.4453,30.3811,30.4453,49200.0
2012-01-17 13:10:00,42.67,42.68,42.63,42.64,61300.0,30.4382,30.4453,30.4097,30.4168,61300.0
2012-01-17 13:15:00,42.65,42.66,42.64,42.64,21500.0,30.4239,30.4311,30.4168,30.4168,21500.0
2012-01-17 13:20:00,42.65,42.65,42.61,42.62,21300.0,30.4239,30.4239,30.3954,30.4025,21300.0
2012-01-17 13:25:00,42.62,42.62,42.54,42.54,26400.0,30.4025,30.4025,30.3455,30.3455,26400.0
2012-01-17 13:30:00,42.54,42.54,42.5,42.54,20000.0,30.3455,30.3455,30.3169,30.3455,20000.0
2012-01-17 13:35:00,42.54,42.56,42.51,42.52,22400.0,30.3455,30.3597,30.3241,30.3312,22400.0
2012-01-17 13:40:00,42.53,42.55,42.49,42.52,33600.0,30.3383,30.3526,30.3098,30.3312,33600.0
2012-01-17 13:45:00,42.52,42.56,42.52,42.56,39200.0,30.3312,30.3597,30.3312,30.3597,39200.0
2012-01-17 13:50:00,42.55,42.6,42.55,42.57,25400.0,30.3526,30.3883,30.3526,30.3669,25400.0
2012-01-17 13:55:00,42.57,42.6,42.55,42.56,28500.0,30.3669,30.3883,30.3526,30.3597,28500.0
2012-01-17 14:00:00,42.55,42.55,42.51,42.52,68800.0,30.3526,30.3526,30.3241,30.3312,68800.0
2012-01-17 14:05:00,42.52,42.55,42.52,42.55,19100.0,30.3312,30.3526,30.3312,30.3526,19100.0
2012-01-17 14:10:00,42.55,42.55,42.52,42.52,30600.0,30.3526,30.3526,30.3312,30.3312,30600.0
2012-01-17 14:15:00,42.52,42.54,42.52,42.54,40300.0,30.3312,30.3455,30.3312,30.3455,40300.0
2012-01-17 14:20:00,42.54,42.6,42.54,42.59,41700.0,30.3455,30.3883,30.3455,30.3811,41700.0
2012-01-17 14:25:00,42.6,42.63,42.55,42.55,47300.0,30.3883,30.4097,30.3526,30.3526,47300.0
2012-01-17 14:30:00,42.56,42.56,42.51,42.52,108400.0,30.3597,30.3597,30.3241,30.3312,108400.0
2012-01-17 14:35:00,42.52,42.57,42.52,42.55,30400.0,30.3312,30.3669,30.3312,30.3526,30400.0
2012-01-17 14:40:00,42.54,42.54,42.5,42.52,63100.0,30.3455,30.3455,30.3169,30.3312,63100.0
2012-01-17 14:45:00,42.52,42.52,42.49,42.49,57200.0,30.3312,30.3312,30.3098,30.3098,57200.0
2012-01-17 14:50:00,42.5,42.5,42.46,42.49,81700.0,30.3169,30.3169,30.2884,30.3098,81700.0
2012-01-17 14:55:00,42.5,42.52,42.49,42.49,38700.0,30.3169,30.3312,30.3098,30.3098,38700.0
2012-01-17 15:00:00,42.49,42.51,42.46,42.48,76900.0,30.3098,30.3241,30.2884,30.3027,76900.0
2012-01-17 15:05:00,42.48,42.49,42.39,42.41,44600.0,30.3027,30.3098,30.2385,30.2527,44600.0
2012-01-17 15:10:00,42.4,42.44,42.38,42.42,71000.0,30.2456,30.2741,30.2313,30.2599,71000.0
2012-01-17 15:15:00,42.41,42.43,42.4,42.41,96800.0,30.2527,30.267,30.2456,30.2527,96800.0
2012-01-17 15:20:00,42.41,42.46,42.4,42.41,60400.0,30.2527,30.2884,30.2456,30.2527,60400.0
2012-01-17 15:25:00,42.41,42.47,42.41,42.43,95100.0,30.2527,30.2955,30.2527,30.267,95100.0
2012-01-17 15:30:00,42.42,42.47,42.42,42.43,61700.0,30.2599,30.2955,30.2599,30.267,61700.0
2012-01-17 15:35:00,42.43,42.48,42.4,42.47,83700.0,30.267,30.3027,30.2456,30.2955,83700.0
2012-01-17 15:40:00,42.47,42.53,42.46,42.51,97200.0,30.2955,30.3383,30.2884,30.3241,97200.0
2012-01-17 15:45:00,42.51,42.56,42.51,42.53,106500.0,30.3241,30.3597,30.3241,30.3383,106500.0
2012-01-17 15:50:00,42.54,42.54,42.49,42.51,104100.0,30.3455,30.3455,30.3098,30.3241,104100.0
2012-01-17 15:55:00,42.52,42.55,42.49,42.53,378000.0,30.3312,30.3526,30.3098,30.3383,378000.0
2012-01-18 09:30:00,42.41,42.41,42.18,42.25,154900.0,30.2527,30.2527,30.0887,30.1386,154900.0
2012-01-18 09:35:00,42.25,42.31,42.19,42.22,50700.0,30.1386,30.1814,30.0958,30.1172,50700.0
2012-01-18 09:40:00,42.23,42.28,42.2,42.27,64500.0,30.1243,30.16,30.1029,30.1529,64500.0
2012-01-18 09:45:00,42.27,42.41,42.2,42.39,126500.0,30.1529,30.2527,30.1029,30.2385,126500.0
2012-01-18 09:50:00,42.4,42.58,42.39,42.57,146500.0,30.2456,30.374,30.2385,30.3669,146500.0
2012-01-18 09:55:00,42.57,42.57,42.48,42.55,68200.0,30.3669,30.3669,30.3027,30.3526,68200.0
2012-01-18 10:00:00,42.56,42.6,42.55,42.58,83200.0,30.3597,30.3883,30.3526,30.374,83200.0
2012-01-18 10:05:00,42.57,42.61,42.55,42.56,85600.0,30.3669,30.3954,30.3526,30.3597,85600.0
2012-01-18 10:10:00,42.57,42.67,42.54,42.61,105200.0,30.3669,30.4382,30.3455,30.3954,105200.0
2012-01-18 10:15:00,42.6,42.6,42.54,42.54,98400.0,30.3883,30.3883,30.3455,30.3455,98400.0
2012-01-18 10:20:00,42.55,42.7,42.54,42.69,117600.0,30.3526,30.4596,30.3455,30.4525,117600.0
2012-01-18 10:25:00,42.69,42.71,42.64,42.64,54400.0,30.4525,30.4667,30.4168,30.4168,54400.0
2012-01-18 10:30:00,42.64,42.71,42.63,42.65,84200.0,30.4168,30.4667,30.4097,30.4239,84200.0
2012-01-18 10:35:00,42.65,42.66,42.58,42.61,64300.0,30.4239,30.4311,30.374,30.3954,64300.0
2012-01-18 10:40:00,42.61,42.65,42.6,42.64,36000.0,30.3954,30.4239,30.3883,30.4168,36000.0
2012-01-18 10:45:00,42.65,42.72,42.64,42.71,48500.0,30.4239,30.4739,30.4168,30.4667,48500.0
2012-01-18 10:50:00,42.7,42.74,42.68,42.73,51000.0,30.4596,30.4881,30.4453,30.481,51000.0
2012-01-18 10:55:00,42.73,42.75,42.67,42.74,46700.0,30.481,30.4953,30.4382,30.4881,46700.0
2012-01-18 11:00:00,42.73,42.75,42.67,42.67,35800.0,30.481,30.4953,30.4382,30.4382,35800.0
2012-01-18 11:05:00,42.67,42.72,42.65,42.72,41500.0,30.4382,30.4739,30.4239,30.4739,41500.0
2012-01-18 11:10:00,42.72,42.77,42.69,42.74,90700.0,30.4739,30.5095,30.4525,30.4881,90700.0
2012-01-18 11:15:00,42.75,42.75,42.68,42.68,38000.0,30.4953,30.4953,30.4453,30.4453,38000.0
2012-01-18 11:20:00,42.67,42.7,42.67,42.69,50300.0,30.4382,30.4596,30.4382,30.4525,50300.0
2012-01-18 11:25:00,42.7,42.76,42.69,42.72,30700.0,30.4596,30.5024,30.4525,30.4739,30700.0
2012-01-18 11:30:00,42.72,42.8,42.72,42.79,94900.0,30.4739,30.5309,30.4739,30.5238,94900.0
2012-01-18 11:35:00,42.79,42.79,42.72,42.77,46500.0,30.5238,30.5238,30.4739,30.5095,46500.0
2012-01-18 11:40:00,42.76,42.79,42.75,42.79,56300.0,30.5024,30.5238,30.4953,30.5238,56300.0
2012-01-18 11:45:00,42.78,42.79,42.74,42.74,30100.0,30.5167,30.5238,30.4881,30.4881,30100.0
2012-01-18 11:50:00,42.75,42.76,42.68,42.71,79200.0,30.4953,30.5024,30.4453,30.4667,79200.0
2012-01-18 11:55:00,42.71,42.71,42.7,42.71,18900.0,30.4667,30.4667,30.4596,30.4667,18900.0
2012-01-18 12:00:00,42.7,42.78,42.7,42.77,294900.0,30.4596,30.5167,30.4596,30.5095,294900.0
2012-01-18 12:05:00,42.77,42.78,42.74,42.77,43700.0,30.5095,30.5167,30.4881,30.5095,43700.0
2012-01-18 12:10:00,42.76,42.83,42.75,42.81,270900.0,30.5024,30.5523,30.4953,30.5381,270900.0
2012-01-18 12:15:00,42.81,42.9,42.81,42.88,100400.0,30.5381,30.6023,30.5381,30.588,100400.0
2012-01-18 12:20:00,42.88,42.95,42.88,42.89,72500.0,30.588,30.6379,30.588,30.5951,72500.0
2012-01-18 12:25:00,42.88,42.88,42.75,42.75,142000.0,30.588,30.588,30.4953,30.4953,142000.0
2012-01-18 12:30:00,42.77,42.85,42.74,42.79,120200.0,30.5095,30.5666,30.4881,30.5238,120200.0
2012-01-18 12:35:00,42.79,42.8,42.73,42.73,25700.0,30.5238,30.5309,30.481,30.481,25700.0
2012-01-18 12:40:00,42.74,42.77,42.74,42.76,38400.0,30.4881,30.5095,30.4881,30.5024,38400.0
2012-01-18 12:45:00,42.76,42.79,42.75,42.76,28200.0,30.5024,30.5238,30.4953,30.5024,28200.0
2012-01-18 12:50:00,42.75,42.76,42.7,42.71,40100.0,30.4953,30.5024,30.4596,30.4667,40100.0
2012-01-18 12:55:00,42.7,42.76,42.7,42.76,41300.0,30.4596,30.5024,30.4596,30.5024,41300.0
2012-01-18 13:00:00,42.75,42.77,42.75,42.76,133500.0,30.4953,30.5095,30.4953,30.5024,133500.0
2012-01-18 13:05:00,42.76,42.83,42.74,42.8,143300.0,30.5024,30.5523,30.4881,30.5309,143300.0
2012-01-18 13:10:00,42.79,42.82,42.76,42.8,69100.0,30.5238,30.5452,30.5024,30.5309,69100.0
2012-01-18 13:15:00,42.8,42.84,42.79,42.79,41200.0,30.5309,30.5595,30.5238,30.5238,41200.0
2012-01-18 13:20:00,42.8,42.89,42.79,42.85,61700.0,30.5309,30.5951,30.5238,30.5666,61700.0
2012-01-18 13:25:00,42.86,42.88,42.85,42.88,20600.0,30.5737,30.588,30.5666,30.588,20600.0
2012-01-18 13:30:00,42.88,42.91,42.84,42.86,74600.0,30.588,30.6094,30.5595,30.5737,74600.0
2012-01-18 13:35:00,42.85,42.88,42.84,42.87,49800.0,30.5666,30.588,30.5595,30.5809,49800.0
2012-01-18 13:40:00,42.87,42.88,42.87,42.88,88800.0,30.5809,30.588,30.5809,30.588,88800.0
2012-01-18 13:45:00,42.87,42.88,42.87,42.88,18500.0,30.5809,30.588,30.5809,30.588,18500.0
2012-01-18 13:50:00,42.87,42.88,42.87,42.87,70400.0,30.5809,30.588,30.5809,30.5809,70400.0
2012-01-18 13:55:00,42.88,42.95,42.87,42.93,167600.0,30.588,30.6379,30.5809,30.6237,167600.0
2012-01-18 14:00:00,42.93,42.96,42.91,42.94,99400.0,30.6237,30.6451,30.6094,30.6308,99400.0
2012-01-18 14:05:00,42.94,42.99,42.92,42.98,169900.0,30.6308,30.6665,30.6165,30.6593,169900.0
2012-01-18 14:10:00,42.98,42.99,42.94,42.97,131100.0,30.6593,30.6665,30.6308,30.6522,131100.0
2012-01-18 14:15:00,42.97,42.99,42.92,42.93,85600.0,30.6522,30.6665,30.6165,30.6237,85600.0
2012-01-18 14:20:00,42.92,42.98,42.92,42.96,104500.0,30.6165,30.6593,30.6165,30.6451,104500.0
2012-01-18 14:25:00,42.96,42.98,42.9,42.98,87300.0,30.6451,30.6593,30.6023,30.6593,87300.0
2012-01-18 14:30:00,42.98,42.98,42.94,42.95,81700.0,30.6593,30.6593,30.6308,30.6379,81700.0
2012-01-18 14:35:00,42.96,42.97,42.94,42.97,67800.0,30.6451,30.6522,30.6308,30.6522,67800.0
2012-01-18 14:40:00,42.96,42.99,42.96,42.99,93700.0,30.6451,30.6665,30.6451,30.6665,93700.0
2012-01-18 14:45:00,42.99,43.0,42.97,42.98,121300.0,30.6665,30.6736,30.6522,30.6593,121300.0
2012-01-18 14:50:00,42.98,43.0,42.98,42.99,101100.0,30.6593,30.6736,30.6593,30.6665,101100.0
2012-01-18 14:55:00,42.99,42.99,42.98,42.99,59600.0,30.6665,30.6665,30.6593,30.6665,59600.0
2012-01-18 15:00:00,42.99,43.04,42.98,42.98,197500.0,30.6665,30.7021,30.6593,30.6593,197500.0
2012-01-18 15:05:00,42.99,43.03,42.97,43.01,172700.0,30.6665,30.695,30.6522,30.6807,172700.0
2012-01-18 15:10:00,43.01,43.07,42.99,43.04,174000.0,30.6807,30.7235,30.6665,30.7021,174000.0
2012-01-18 15:15:00,43.03,43.05,43.01,43.02,186100.0,30.695,30.7093,30.6807,30.6879,186100.0
2012-01-18 15:20:00,43.02,43.09,43.02,43.04,177700.0,30.6879,30.7378,30.6879,30.7021,177700.0
2012-01-18 15:25:00,43.05,43.09,43.02,43.04,95600.0,30.7093,30.7378,30.6879,30.7021,95600.0
2012-01-18 15:30:00,43.04,43.06,43.0,43.0,87300.0,30.7021,30.7164,30.6736,30.6736,87300.0
2012-01-18 15:35:00,43.0,43.01,42.96,43.01,116100.0,30.6736,30.6807,30.6451,30.6807,116100.0
2012-01-18 15:40:00,43.0,43.02,42.97,42.99,116700.0,30.6736,30.6879,30.6522,30.6665,116700.0
2012-01-18 15:45:00,43.0,43.03,42.98,43.0,131000.0,30.6736,30.695,30.6593,30.6736,131000.0
2012-01-18 15:50:00,43.0,43.11,42.99,43.07,432100.0,30.6736,30.7521,30.6665,30.7235,432100.0
2012-01-18 15:55:00,43.08,43.09,43.06,43.09,336600.0,30.7307,30.7378,30.7164,30.7378,336600.0
2012-01-19 09:30:00,43.15,43.15,42.69,42.69,183400.0,30.8973,30.8973,30.5679,30.5679,183400.0
2012-01-19 09:35:00,42.69,42.77,42.58,42.76,163300.0,30.5679,30.6252,30.4891,30.618,163300.0
2012-01-19 09:40:00,42.74,42.88,42.73,42.8,73000.0,30.6037,30.7039,30.5965,30.6466,73000.0
2012-01-19 09:45:00,42.81,42.93,42.8,42.91,77400.0,30.6538,30.7397,30.6466,30.7254,77400.0
2012-01-19 09:50:00,42.9,43.0,42.87,42.99,132800.0,30.7182,30.7898,30.6968,30.7827,132800.0
2012-01-19 09:55:00,42.99,43.06,42.96,43.04,108800.0,30.7827,30.8328,30.7612,30.8185,108800.0
2012-01-19 10:00:00,43.04,43.05,42.84,42.84,137500.0,30.8185,30.8257,30.6753,30.6753,137500.0
2012-01-19 10:05:00,42.85,42.85,42.7,42.74,117800.0,30.6824,30.6824,30.575,30.6037,117800.0
2012-01-19 10:10:00,42.74,42.85,42.74,42.8,69200.0,30.6037,30.6824,30.6037,30.6466,69200.0
2012-01-19 10:15:00,42.8,42.87,42.73,42.86,96100.0,30.6466,30.6968,30.5965,30.6896,96100.0
2012-01-19 10:20:00,42.85,42.97,42.85,42.97,72100.0,30.6824,30.7684,30.6824,30.7684,72100.0
2012-01-19 10:25:00,42.97,42.99,42.89,42.99,61700.0,30.7684,30.7827,30.7111,30.7827,61700.0
2012-01-19 10:30:00,43.0,43.12,42.98,43.11,134300.0,30.7898,30.8758,30.7755,30.8686,134300.0
2012-01-19 10:35:00,43.1,43.11,43.08,43.09,253200.0,30.8615,30.8686,30.8471,30.8543,253200.0
2012-01-19 10:40:00,43.09,43.13,43.09,43.11,237900.0,30.8543,30.8829,30.8543,30.8686,237900.0
2012-01-19 10:45:00,43.11,43.15,43.03,43.04,413500.0,30.8686,30.8973,30.8113,30.8185,413500.0
2012-01-19 10:50:00,43.04,43.14,42.99,43.08,351100.0,30.8185,30.8901,30.7827,30.8471,351100.0
2012-01-19 10:55:00,43.08,43.12,43.05,43.06,121000.0,30.8471,30.8758,30.8257,30.8328,121000.0
2012-01-19 11:00:00,43.06,43.07,42.96,42.99,131100.0,30.8328,30.84,30.7612,30.7827,131100.0
2012-01-19 11:05:00,42.99,43.0,42.92,42.95,187900.0,30.7827,30.7898,30.7326,30.754,187900.0
2012-01-19 11:10:00,42.95,42.99,42.94,42.96,145800.0,30.754,30.7827,30.7469,30.7612,145800.0
2012-01-19 11:15:00,42.96,42.99,42.96,42.97,92100.0,30.7612,30.7827,30.7612,30.7684,92100.0
2012-01-19 11:20:00,42.97,42.99,42.94,42.97,141200.0,30.7684,30.7827,30.7469,30.7684,141200.0
2012-01-19 11:25:00,42.97,42.99,42.93,42.98,193300.0,30.7684,30.7827,30.7397,30.7755,193300.0
2012-01-19 11:30:00,42.99,43.04,42.98,43.04,408000.0,30.7827,30.8185,30.7755,30.8185,408000.0
2012-01-19 11:35:00,43.03,43.12,43.0,43.12,188600.0,30.8113,30.8758,30.7898,30.8758,188600.0
2012-01-19 11:40:00,43.11,43.13,43.08,43.09,339100.0,30.8686,30.8829,30.8471,30.8543,339100.0
2012-01-19 11:45:00,43.09,43.15,43.06,43.12,116600.0,30.8543,30.8973,30.8328,30.8758,116600.0
2012-01-19 11:50:00,43.12,43.13,43.08,43.12,81600.0,30.8758,30.8829,30.8471,30.8758,81600.0
2012-01-19 11:55:00,43.12,43.12,43.09,43.1,46300.0,30.8758,30.8758,30.8543,30.8615,46300.0
2012-01-19 12:00:00,43.09,43.12,43.09,43.1,62900.0,30.8543,30.8758,30.8543,30.8615,62900.0
2012-01-19 12:05:00,43.1,43.11,43.06,43.1,78300.0,30.8615,30.8686,30.8328,30.8615,78300.0
2012-01-19 12:10:00,43.06,43.12,43.06,43.12,59300.0,30.8328,30.8758,30.8328,30.8758,59300.0
2012-01-19 12:15:00,43.11,43.13,43.09,43.11,208900.0,30.8686,30.8829,30.8543,30.8686,208900.0
2012-01-19 12:20:00,43.1,43.13,43.08,43.1,160200.0,30.8615,30.8829,30.8471,30.8615,160200.0
2012-01-19 12:25:00,43.1,43.12,43.09,43.12,43700.0,30.8615,30.8758,30.8543,30.8758,43700.0
2012-01-19 12:30:00,43.11,43.12,43.05,43.05,57600.0,30.8686,30.8758,30.8257,30.8257,57600.0
2012-01-19 12:35:00,43.06,43.06,42.99,43.01,60500.0,30.8328,30.8328,30.7827,30.797,60500.0
2012-01-19 12:40:00,43.01,43.02,43.0,43.01,58300.0,30.797,30.8042,30.7898,30.797,58300.0
2012-01-19 12:45:00,43.0,43.08,43.0,43.08,43100.0,30.7898,30.8471,30.7898,30.8471,43100.0
2012-01-19 12:50:00,43.08,43.11,43.03,43.1,82500.0,30.8471,30.8686,30.8113,30.8615,82500.0
2012-01-19 12:55:00,43.11,43.13,43.1,43.11,45100.0,30.8686,30.8829,30.8615,30.8686,45100.0
2012-01-19 13:00:00,43.11,43.16,43.11,43.16,59800.0,30.8686,30.9044,30.8686,30.9044,59800.0
2012-01-19 13:05:00,43.15,43.16,43.12,43.16,53300.0,30.8973,30.9044,30.8758,30.9044,53300.0
2012-01-19 13:10:00,43.15,43.16,43.12,43.16,66700.0,30.8973,30.9044,30.8758,30.9044,66700.0
2012-01-19 13:15:00,43.16,43.16,43.15,43.16,28600.0,30.9044,30.9044,30.8973,30.9044,28600.0
2012-01-19 13:20:00,43.16,43.17,43.15,43.16,72200.0,30.9044,30.9116,30.8973,30.9044,72200.0
2012-01-19 13:25:00,43.16,43.17,43.12,43.15,225000.0,30.9044,30.9116,30.8758,30.8973,225000.0
2012-01-19 13:30:00,43.15,43.15,43.07,43.08,32900.0,30.8973,30.8973,30.84,30.8471,32900.0
2012-01-19 13:35:00,43.07,43.08,43.03,43.04,30800.0,30.84,30.8471,30.8113,30.8185,30800.0
2012-01-19 13:40:00,43.03,43.04,43.0,43.03,83200.0,30.8113,30.8185,30.7898,30.8113,83200.0
2012-01-19 13:45:00,43.03,43.04,42.99,43.0,121600.0,30.8113,30.8185,30.7827,30.7898,121600.0
2012-01-19 13:50:00,43.0,43.03,42.99,43.02,45100.0,30.7898,30.8113,30.7827,30.8042,45100.0
2012-01-19 13:55:00,43.02,43.03,42.99,42.99,68300.0,30.8042,30.8113,30.7827,30.7827,68300.0
2012-01-19 14:00:00,43.0,43.02,42.98,43.01,73700.0,30.7898,30.8042,30.7755,30.797,73700.0
2012-01-19 14:05:00,43.01,43.02,42.97,42.97,82200.0,30.797,30.8042,30.7684,30.7684,82200.0
2012-01-19 14:10:00,42.97,42.99,42.96,42.99,27800.0,30.7684,30.7827,30.7612,30.7827,27800.0
2012-01-19 14:15:00,42.98,43.0,42.98,42.99,56700.0,30.7755,30.7898,30.7755,30.7827,56700.0
2012-01-19 14:20:00,42.99,43.0,42.95,42.98,61500.0,30.7827,30.7898,30.754,30.7755,61500.0
2012-01-19 14:25:00,42.97,42.99,42.94,42.95,165300.0,30.7684,30.7827,30.7469,30.754,165300.0
2012-01-19 14:30:00,42.95,42.95,42.9,42.91,47700.0,30.754,30.754,30.7182,30.7254,47700.0
2012-01-19 14:35:00,42.9,42.93,42.9,42.93,55700.0,30.7182,30.7397,30.7182,30.7397,55700.0
2012-01-19 14:40:00,42.93,42.97,42.89,42.91,104900.0,30.7397,30.7684,30.7111,30.7254,104900.0
2012-01-19 14:45:00,42.91,42.91,42.87,42.87,106100.0,30.7254,30.7254,30.6968,30.6968,106100.0
2012-01-19 14:50:00,42.86,42.9,42.83,42.89,98300.0,30.6896,30.7182,30.6681,30.7111,98300.0
2012-01-19 14:55:00,42.88,42.89,42.83,42.84,92100.0,30.7039,30.7111,30.6681,30.6753,92100.0
2012-01-19 15:00:00,42.84,42.91,42.82,42.9,93900.0,30.6753,30.7254,30.661,30.7182,93900.0
2012-01-19 15:05:00,42.89,42.93,42.88,42.89,116000.0,30.7111,30.7397,30.7039,30.7111,116000.0
2012-01-19 15:10:00,42.89,42.91,42.87,42.88,72500.0,30.7111,30.7254,30.6968,30.7039,72500.0
2012-01-19 15:15:00,42.87,42.9,42.86,42.87,72900.0,30.6968,30.7182,30.6896,30.6968,72900.0
2012-01-19 15:20:00,42.87,42.89,42.86,42.89,127900.0,30.6968,30.7111,30.6896,30.7111,127900.0
2012-01-19 15:25:00,42.89,42.91,42.87,42.88,87300.0,30.7111,30.7254,30.6968,30.7039,87300.0
2012-01-19 15:30:00,42.87,42.94,42.87,42.94,81400.0,30.6968,30.7469,30.6968,30.7469,81400.0
2012-01-19 15:35:00,42.94,42.95,42.89,42.89,90700.0,30.7469,30.754,30.7111,30.7111,90700.0
2012-01-19 15:40:00,42.89,42.92,42.88,42.91,100400.0,30.7111,30.7326,30.7039,30.7254,100400.0
2012-01-19 15:45:00,42.91,42.92,42.81,42.81,237300.0,30.7254,30.7326,30.6538,30.6538,237300.0
2012-01-19 15:50:00,42.81,42.88,42.81,42.88,189500.0,30.6538,30.7039,30.6538,30.7039,189500.0
2012-01-19 15:55:00,42.87,42.9,42.84,42.89,304700.0,30.6968,30.7182,30.6753,30.7111,304700.0
2012-01-20 09:30:00,43.1,43.12,42.96,42.96,1010000.0,30.8615,30.8758,30.7612,30.7612,1010000.0
2012-01-20 09:35:00,42.97,43.01,42.92,42.93,73300.0,30.7684,30.797,30.7326,30.7397,73300.0
2012-01-20 09:40:00,42.93,43.01,42.89,42.89,81100.0,30.7397,30.797,30.7111,30.7111,81100.0
2012-01-20 09:45:00,42.89,42.89,42.81,42.87,74200.0,30.7111,30.7111,30.6538,30.6968,74200.0
2012-01-20 09:50:00,42.87,42.91,42.86,42.87,47700.0,30.6968,30.7254,30.6896,30.6968,47700.0
2012-01-20 09:55:00,42.88,42.88,42.79,42.79,58400.0,30.7039,30.7039,30.6395,30.6395,58400.0
2012-01-20 10:00:00,42.8,42.82,42.77,42.81,71100.0,30.6466,30.661,30.6252,30.6538,71100.0
2012-01-20 10:05:00,42.82,42.83,42.8,42.83,91700.0,30.661,30.6681,30.6466,30.6681,91700.0
2012-01-20 10:10:00,42.83,42.86,42.83,42.86,69800.0,30.6681,30.6896,30.6681,30.6896,69800.0
2012-01-20 10:15:00,42.86,42.86,42.84,42.84,48000.0,30.6896,30.6896,30.6753,30.6753,48000.0
2012-01-20 10:20:00,42.85,42.89,42.84,42.87,88100.0,30.6824,30.7111,30.6753,30.6968,88100.0
2012-01-20 10:25:00,42.86,42.94,42.86,42.89,119500.0,30.6896,30.7469,30.6896,30.7111,119500.0
2012-01-20 10:30:00,42.9,42.9,42.86,42.88,37400.0,30.7182,30.7182,30.6896,30.7039,37400.0
2012-01-20 10:35:00,42.88,42.88,42.8,42.8,51100.0,30.7039,30.7039,30.6466,30.6466,51100.0
2012-01-20 10:40:00,42.8,42.81,42.77,42.79,31600.0,30.6466,30.6538,30.6252,30.6395,31600.0
2012-01-20 10:45:00,42.79,42.82,42.78,42.78,88300.0,30.6395,30.661,30.6323,30.6323,88300.0
2012-01-20 10:50:00,42.79,42.79,42.78,42.78,12600.0,30.6395,30.6395,30.6323,30.6323,12600.0
2012-01-20 10:55:00,42.79,42.81,42.78,42.79,50400.0,30.6395,30.6538,30.6323,30.6395,50400.0
2012-01-20 11:00:00,42.8,42.8,42.78,42.78,52600.0,30.6466,30.6466,30.6323,30.6323,52600.0
2012-01-20 11:05:00,42.78,42.79,42.73,42.74,54400.0,30.6323,30.6395,30.5965,30.6037,54400.0
2012-01-20 11:10:00,42.74,42.74,42.69,42.73,112900.0,30.6037,30.6037,30.5679,30.5965,112900.0
2012-01-20 11:15:00,42.73,42.73,42.68,42.68,54500.0,30.5965,30.5965,30.5607,30.5607,54500.0
2012-01-20 11:20:00,42.68,42.69,42.67,42.69,46100.0,30.5607,30.5679,30.5536,30.5679,46100.0
2012-01-20 11:25:00,42.69,42.7,42.66,42.66,66900.0,30.5679,30.575,30.5464,30.5464,66900.0
2012-01-20 11:30:00,42.66,42.66,42.58,42.58,70100.0,30.5464,30.5464,30.4891,30.4891,70100.0
2012-01-20 11:35:00,42.58,42.59,42.54,42.54,91300.0,30.4891,30.4963,30.4605,30.4605,91300.0
2012-01-20 11:40:00,42.54,42.6,42.53,42.53,54400.0,30.4605,30.5034,30.4533,30.4533,54400.0
2012-01-20 11:45:00,42.53,42.54,42.49,42.51,125800.0,30.4533,30.4605,30.4247,30.439,125800.0
2012-01-20 11:50:00,42.5,42.51,42.43,42.44,86800.0,30.4318,30.439,30.3817,30.3889,86800.0
2012-01-20 11:55:00,42.44,42.56,42.44,42.5,92000.0,30.3889,30.4748,30.3889,30.4318,92000.0
2012-01-20 12:00:00,42.5,42.52,42.43,42.46,111000.0,30.4318,30.4461,30.3817,30.4032,111000.0
2012-01-20 12:05:00,42.46,42.48,42.44,42.44,82000.0,30.4032,30.4175,30.3889,30.3889,82000.0
2012-01-20 12:10:00,42.45,42.51,42.45,42.5,110600.0,30.396,30.439,30.396,30.4318,110600.0
2012-01-20 12:15:00,42.5,42.5,42.48,42.48,38600.0,30.4318,30.4318,30.4175,30.4175,38600.0
2012-01-20 12:20:00,42.49,42.5,42.48,42.49,53800.0,30.4247,30.4318,30.4175,30.4247,53800.0
2012-01-20 12:25:00,42.5,42.52,42.49,42.5,114600.0,30.4318,30.4461,30.4247,30.4318,114600.0
2012-01-20 12:30:00,42.51,42.63,42.5,42.62,38400.0,30.439,30.5249,30.4318,30.5178,38400.0
2012-01-20 12:35:00,42.62,42.62,42.59,42.59,39800.0,30.5178,30.5178,30.4963,30.4963,39800.0
2012-01-20 12:40:00,42.59,42.61,42.58,42.58,72200.0,30.4963,30.5106,30.4891,30.4891,72200.0
2012-01-20 12:45:00,42.58,42.6,42.58,42.59,63700.0,30.4891,30.5034,30.4891,30.4963,63700.0
2012-01-20 12:50:00,42.6,42.6,42.59,42.59,41100.0,30.5034,30.5034,30.4963,30.4963,41100.0
2012-01-20 12:55:00,42.6,42.6,42.54,42.55,72800.0,30.5034,30.5034,30.4605,30.4676,72800.0
2012-01-20 13:00:00,42.55,42.56,42.54,42.55,67200.0,30.4676,30.4748,30.4605,30.4676,67200.0
2012-01-20 13:05:00,42.55,42.55,42.54,42.55,59300.0,30.4676,30.4676,30.4605,30.4676,59300.0
2012-01-20 13:10:00,42.54,42.55,42.52,42.55,88900.0,30.4605,30.4676,30.4461,30.4676,88900.0
2012-01-20 13:15:00,42.54,42.55,42.54,42.55,43900.0,30.4605,30.4676,30.4605,30.4676,43900.0
2012-01-20 13:20:00,42.54,42.56,42.53,42.54,116000.0,30.4605,30.4748,30.4533,30.4605,116000.0
2012-01-20 13:25:00,42.54,42.55,42.52,42.53,69400.0,30.4605,30.4676,30.4461,30.4533,69400.0
2012-01-20 13:30:00,42.53,42.55,42.48,42.49,162800.0,30.4533,30.4676,30.4175,30.4247,162800.0
2012-01-20 13:35:00,42.49,42.51,42.47,42.5,88800.0,30.4247,30.439,30.4103,30.4318,88800.0
2012-01-20 13:40:00,42.51,42.52,42.49,42.5,87100.0,30.439,30.4461,30.4247,30.4318,87100.0
2012-01-20 13:45:00,42.5,42.53,42.49,42.53,57600.0,30.4318,30.4533,30.4247,30.4533,57600.0
2012-01-20 13:50:00,42.54,42.56,42.49,42.49,67600.0,30.4605,30.4748,30.4247,30.4247,67600.0
2012-01-20 13:55:00,42.5,42.51,42.49,42.5,51200.0,30.4318,30.439,30.4247,30.4318,51200.0
2012-01-20 14:00:00,42.51,42.55,42.49,42.55,81100.0,30.439,30.4676,30.4247,30.4676,81100.0
2012-01-20 14:05:00,42.55,42.56,42.52,42.52,77000.0,30.4676,30.4748,30.4461,30.4461,77000.0
2012-01-20 14:10:00,42.52,42.54,42.52,42.54,61300.0,30.4461,30.4605,30.4461,30.4605,61300.0
2012-01-20 14:15:00,42.53,42.56,42.5,42.51,58100.0,30.4533,30.4748,30.4318,30.439,58100.0
2012-01-20 14:20:00,42.5,42.53,42.5,42.53,53300.0,30.4318,30.4533,30.4318,30.4533,53300.0
2012-01-20 14:25:00,42.53,42.58,42.53,42.57,40600.0,30.4533,30.4891,30.4533,30.482,40600.0
2012-01-20 14:30:00,42.57,42.57,42.51,42.51,59800.0,30.482,30.482,30.439,30.439,59800.0
2012-01-20 14:35:00,42.51,42.52,42.5,42.51,32400.0,30.439,30.4461,30.4318,30.439,32400.0
2012-01-20 14:40:00,42.51,42.52,42.5,42.52,30400.0,30.439,30.4461,30.4318,30.4461,30400.0
2012-01-20 14:45:00,42.52,42.57,42.51,42.57,43900.0,30.4461,30.482,30.439,30.482,43900.0
2012-01-20 14:50:00,42.57,42.6,42.57,42.58,79500.0,30.482,30.5034,30.482,30.4891,79500.0
2012-01-20 14:55:00,42.58,42.59,42.56,42.58,56500.0,30.4891,30.4963,30.4748,30.4891,56500.0
2012-01-20 15:00:00,42.58,42.61,42.57,42.61,72500.0,30.4891,30.5106,30.482,30.5106,72500.0
2012-01-20 15:05:00,42.61,42.68,42.61,42.68,81200.0,30.5106,30.5607,30.5106,30.5607,81200.0
2012-01-20 15:10:00,42.67,42.68,42.62,42.63,115000.0,30.5536,30.5607,30.5178,30.5249,115000.0
2012-01-20 15:15:00,42.63,42.63,42.62,42.63,15000.0,30.5249,30.5249,30.5178,30.5249,15000.0
2012-01-20 15:20:00,42.63,42.63,42.57,42.63,124500.0,30.5249,30.5249,30.482,30.5249,124500.0
2012-01-20 15:25:00,42.63,42.67,42.6,42.66,102000.0,30.5249,30.5536,30.5034,30.5464,102000.0
2012-01-20 15:30:00,42.67,42.67,42.61,42.61,97800.0,30.5536,30.5536,30.5106,30.5106,97800.0
2012-01-20 15:35:00,42.61,42.62,42.57,42.58,53900.0,30.5106,30.5178,30.482,30.4891,53900.0
2012-01-20 15:40:00,42.58,42.65,42.58,42.65,140200.0,30.4891,30.5392,30.4891,30.5392,140200.0
2012-01-20 15:45:00,42.65,42.77,42.65,42.76,155400.0,30.5392,30.6252,30.5392,30.618,155400.0
2012-01-20 15:50:00,42.76,42.76,42.72,42.75,158300.0,30.618,30.618,30.5894,30.6108,158300.0
2012-01-20 15:55:00,42.75,42.79,42.75,42.76,360300.0,30.6108,30.6395,30.6108,30.618,360300.0
2012-01-23 09:30:00,42.82,42.89,42.71,42.72,128800.0,30.661,30.7111,30.5822,30.5894,128800.0
2012-01-23 09:35:00,42.72,42.79,42.7,42.79,74000.0,30.5894,30.6395,30.575,30.6395,74000.0
2012-01-23 09:40:00,42.79,42.91,42.78,42.91,53400.0,30.6395,30.7254,30.6323,30.7254,53400.0
2012-01-23 09:45:00,42.9,42.96,42.87,42.96,108300.0,30.7182,30.7612,30.6968,30.7612,108300.0
2012-01-23 09:50:00,42.96,43.03,42.96,43.0,63900.0,30.7612,30.8113,30.7612,30.7898,63900.0
2012-01-23 09:55:00,42.99,43.02,42.99,43.0,77600.0,30.7827,30.8042,30.7827,30.7898,77600.0
2012-01-23 10:00:00,43.0,43.05,42.99,43.05,87500.0,30.7898,30.8257,30.7827,30.8257,87500.0
2012-01-23 10:05:00,43.05,43.1,43.04,43.09,93700.0,30.8257,30.8615,30.8185,30.8543,93700.0
2012-01-23 10:10:00,43.09,43.1,43.08,43.09,55000.0,30.8543,30.8615,30.8471,30.8543,55000.0
2012-01-23 10:15:00,43.1,43.15,43.09,43.15,93800.0,30.8615,30.8973,30.8543,30.8973,93800.0
2012-01-23 10:20:00,43.15,43.15,43.12,43.13,63600.0,30.8973,30.8973,30.8758,30.8829,63600.0
2012-01-23 10:25:00,43.13,43.15,43.13,43.13,64600.0,30.8829,30.8973,30.8829,30.8829,64600.0
2012-01-23 10:30:00,43.13,43.14,43.03,43.07,94900.0,30.8829,30.8901,30.8113,30.84,94900.0
2012-01-23 10:35:00,43.07,43.13,43.06,43.12,49200.0,30.84,30.8829,30.8328,30.8758,49200.0
2012-01-23 10:40:00,43.12,43.13,43.08,43.11,40200.0,30.8758,30.8829,30.8471,30.8686,40200.0
2012-01-23 10:45:00,43.1,43.11,43.08,43.09,27600.0,30.8615,30.8686,30.8471,30.8543,27600.0
2012-01-23 10:50:00,43.1,43.1,43.08,43.09,49100.0,30.8615,30.8615,30.8471,30.8543,49100.0
2012-01-23 10:55:00,43.08,43.09,43.07,43.08,46100.0,30.8471,30.8543,30.84,30.8471,46100.0
2012-01-23 11:00:00,43.07,43.1,43.07,43.09,55900.0,30.84,30.8615,30.84,30.8543,55900.0
2012-01-23 11:05:00,43.08,43.11,43.05,43.05,114600.0,30.8471,30.8686,30.8257,30.8257,114600.0
2012-01-23 11:10:00,43.05,43.05,43.0,43.01,50900.0,30.8257,30.8257,30.7898,30.797,50900.0
2012-01-23 11:15:00,43.0,43.02,42.99,43.0,34300.0,30.7898,30.8042,30.7827,30.7898,34300.0
2012-01-23 11:20:00,43.0,43.02,42.99,43.0,45900.0,30.7898,30.8042,30.7827,30.7898,45900.0
2012-01-23 11:25:00,43.0,43.03,43.0,43.03,176000.0,30.7898,30.8113,30.7898,30.8113,176000.0
2012-01-23 11:30:00,43.03,43.04,43.01,43.01,66900.0,30.8113,30.8185,30.797,30.797,66900.0
2012-01-23 11:35:00,43.01,43.04,42.99,43.02,132100.0,30.797,30.8185,30.7827,30.8042,132100.0
2012-01-23 11:40:00,43.01,43.02,42.94,42.95,262900.0,30.797,30.8042,30.7469,30.754,262900.0
2012-01-23 11:45:00,42.95,42.97,42.91,42.95,163200.0,30.754,30.7684,30.7254,30.754,163200.0
2012-01-23 11:50:00,42.95,43.0,42.95,43.0,54900.0,30.754,30.7898,30.754,30.7898,54900.0
2012-01-23 11:55:00,43.0,43.01,42.99,43.0,48600.0,30.7898,30.797,30.7827,30.7898,48600.0
2012-01-23 12:00:00,42.99,43.0,42.88,42.89,101400.0,30.7827,30.7898,30.7039,30.7111,101400.0
2012-01-23 12:05:00,42.9,42.9,42.8,42.83,117200.0,30.7182,30.7182,30.6466,30.6681,117200.0
2012-01-23 12:10:00,42.82,42.84,42.78,42.79,91400.0,30.661,30.6753,30.6323,30.6395,91400.0
2012-01-23 12:15:00,42.79,42.79,42.72,42.77,131400.0,30.6395,30.6395,30.5894,30.6252,131400.0
2012-01-23 12:20:00,42.77,42.82,42.74,42.81,29000.0,30.6252,30.661,30.6037,30.6538,29000.0
2012-01-23 12:25:00,42.81,42.89,42.81,42.87,73200.0,30.6538,30.7111,30.6538,30.6968,73200.0
2012-01-23 12:30:00,42.87,42.93,42.87,42.93,54700.0,30.6968,30.7397,30.6968,30.7397,54700.0
2012-01-23 12:35:00,42.93,42.97,42.9,42.95,40200.0,30.7397,30.7684,30.7182,30.754,40200.0
2012-01-23 12:40:00,42.94,42.97,42.94,42.95,44300.0,30.7469,30.7684,30.7469,30.754,44300.0
2012-01-23 12:45:00,42.96,42.96,42.95,42.95,18900.0,30.7612,30.7612,30.754,30.754,18900.0
2012-01-23 12:50:00,42.95,42.99,42.95,42.98,28700.0,30.754,30.7827,30.754,30.7755,28700.0
2012-01-23 12:55:00,42.97,42.98,42.97,42.97,27400.0,30.7684,30.7755,30.7684,30.7684,27400.0
2012-01-23 13:00:00,42.97,42.98,42.95,42.97,34400.0,30.7684,30.7755,30.754,30.7684,34400.0
2012-01-23 13:05:00,42.97,42.98,42.97,42.97,20500.0,30.7684,30.7755,30.7684,30.7684,20500.0
2012-01-23 13:10:00,42.98,42.99,42.95,42.96,58500.0,30.7755,30.7827,30.754,30.7612,58500.0
2012-01-23 13:15:00,42.97,42.97,42.91,42.92,40200.0,30.7684,30.7684,30.7254,30.7326,40200.0
2012-01-23 13:20:00,42.91,42.95,42.91,42.94,31500.0,30.7254,30.754,30.7254,30.7469,31500.0
2012-01-23 13:25:00,42.94,42.97,42.92,42.96,35100.0,30.7469,30.7684,30.7326,30.7612,35100.0
2012-01-23 13:30:00,42.96,42.97,42.93,42.93,52100.0,30.7612,30.7684,30.7397,30.7397,52100.0
2012-01-23 13:35:00,42.93,42.98,42.93,42.95,78600.0,30.7397,30.7755,30.7397,30.754,78600.0
2012-01-23 13:40:00,42.95,42.98,42.94,42.95,28300.0,30.754,30.7755,30.7469,30.754,28300.0
2012-01-23 13:45:00,42.96,42.99,42.95,42.97,41200.0,30.7612,30.7827,30.754,30.7684,41200.0
2012-01-23 13:50:00,42.97,42.98,42.93,42.96,25700.0,30.7684,30.7755,30.7397,30.7612,25700.0
2012-01-23 13:55:00,42.96,42.99,42.95,42.97,41300.0,30.7612,30.7827,30.754,30.7684,41300.0
2012-01-23 14:00:00,42.97,42.99,42.95,42.99,27000.0,30.7684,30.7827,30.754,30.7827,27000.0
2012-01-23 14:05:00,42.98,42.99,42.98,42.98,23400.0,30.7755,30.7827,30.7755,30.7755,23400.0
2012-01-23 14:10:00,42.98,42.99,42.97,42.97,48700.0,30.7755,30.7827,30.7684,30.7684,48700.0
2012-01-23 14:15:00,42.98,42.98,42.93,42.94,22900.0,30.7755,30.7755,30.7397,30.7469,22900.0
2012-01-23 14:20:00,42.94,42.99,42.94,42.96,36500.0,30.7469,30.7827,30.7469,30.7612,36500.0
2012-01-23 14:25:00,42.97,42.98,42.94,42.98,38600.0,30.7684,30.7755,30.7469,30.7755,38600.0
2012-01-23 14:30:00,42.98,42.99,42.96,42.96,28900.0,30.7755,30.7827,30.7612,30.7612,28900.0
2012-01-23 14:35:00,42.96,42.98,42.96,42.98,25500.0,30.7612,30.7755,30.7612,30.7755,25500.0
2012-01-23 14:40:00,42.98,42.98,42.96,42.97,46000.0,30.7755,30.7755,30.7612,30.7684,46000.0
2012-01-23 14:45:00,42.97,42.98,42.94,42.94,41000.0,30.7684,30.7755,30.7469,30.7469,41000.0
2012-01-23 14:50:00,42.95,42.95,42.93,42.95,44800.0,30.754,30.754,30.7397,30.754,44800.0
2012-01-23 14:55:00,42.94,43.02,42.94,43.0,115600.0,30.7469,30.8042,30.7469,30.7898,115600.0
2012-01-23 15:00:00,43.0,43.01,42.99,42.99,109300.0,30.7898,30.797,30.7827,30.7827,109300.0
2012-01-23 15:05:00,42.99,43.02,42.97,42.99,71600.0,30.7827,30.8042,30.7684,30.7827,71600.0
2012-01-23 15:10:00,42.99,43.02,42.99,43.01,78200.0,30.7827,30.8042,30.7827,30.797,78200.0
2012-01-23 15:15:00,43.02,43.03,42.99,43.01,70700.0,30.8042,30.8113,30.7827,30.797,70700.0
2012-01-23 15:20:00,43.02,43.02,43.0,43.02,43500.0,30.8042,30.8042,30.7898,30.8042,43500.0
2012-01-23 15:25:00,43.02,43.03,43.01,43.02,75400.0,30.8042,30.8113,30.797,30.8042,75400.0
2012-01-23 15:30:00,43.02,43.03,43.01,43.02,99300.0,30.8042,30.8113,30.797,30.8042,99300.0
2012-01-23 15:35:00,43.02,43.03,43.01,43.02,68800.0,30.8042,30.8113,30.797,30.8042,68800.0
2012-01-23 15:40:00,43.02,43.03,42.98,43.01,161700.0,30.8042,30.8113,30.7755,30.797,161700.0
2012-01-23 15:45:00,43.01,43.03,43.0,43.02,139000.0,30.797,30.8113,30.7898,30.8042,139000.0
2012-01-23 15:50:00,43.02,43.08,43.01,43.05,193200.0,30.8042,30.8471,30.797,30.8257,193200.0
2012-01-23 15:55:00,43.05,43.06,43.02,43.02,329700.0,30.8257,30.8328,30.8042,30.8042,329700.0
2012-01-24 09:30:00,42.72,42.84,42.7,42.72,65200.0,30.5894,30.6753,30.575,30.5894,65200.0
2012-01-24 09:35:00,42.73,42.83,42.6,42.61,70400.0,30.5965,30.6681,30.5034,30.5106,70400.0
2012-01-24 09:40:00,42.61,42.67,42.53,42.64,61900.0,30.5106,30.5536,30.4533,30.5321,61900.0
2012-01-24 09:45:00,42.62,42.72,42.59,42.62,152000.0,30.5178,30.5894,30.4963,30.5178,152000.0
2012-01-24 09:50:00,42.62,42.73,42.6,42.65,227800.0,30.5178,30.5965,30.5034,30.5392,227800.0
2012-01-24 09:55:00,42.65,42.66,42.52,42.52,55100.0,30.5392,30.5464,30.4461,30.4461,55100.0
2012-01-24 10:00:00,42.51,42.55,42.46,42.48,175500.0,30.439,30.4676,30.4032,30.4175,175500.0
2012-01-24 10:05:00,42.48,42.57,42.44,42.45,64700.0,30.4175,30.482,30.3889,30.396,64700.0
2012-01-24 10:10:00,42.44,42.45,42.38,42.42,71900.0,30.3889,30.396,30.3459,30.3745,71900.0
2012-01-24 10:15:00,42.41,42.44,42.4,42.42,57500.0,30.3674,30.3889,30.3602,30.3745,57500.0
2012-01-24 10:20:00,42.42,42.44,42.4,42.43,28800.0,30.3745,30.3889,30.3602,30.3817,28800.0
2012-01-24 10:25:00,42.43,42.46,42.4,42.41,44300.0,30.3817,30.4032,30.3602,30.3674,44300.0
2012-01-24 10:30:00,42.41,42.48,42.37,42.45,70600.0,30.3674,30.4175,30.3387,30.396,70600.0
2012-01-24 10:35:00,42.45,42.5,42.43,42.48,32100.0,30.396,30.4318,30.3817,30.4175,32100.0
2012-01-24 10:40:00,42.48,42.54,42.48,42.53,74300.0,30.4175,30.4605,30.4175,30.4533,74300.0
2012-01-24 10:45:00,42.52,42.56,42.5,42.51,152800.0,30.4461,30.4748,30.4318,30.439,152800.0
2012-01-24 10:50:00,42.51,42.52,42.48,42.51,65400.0,30.439,30.4461,30.4175,30.439,65400.0
2012-01-24 10:55:00,42.5,42.55,42.5,42.55,31600.0,30.4318,30.4676,30.4318,30.4676,31600.0
2012-01-24 11:00:00,42.55,42.6,42.52,42.52,42100.0,30.4676,30.5034,30.4461,30.4461,42100.0
2012-01-24 11:05:00,42.51,42.53,42.5,42.51,56700.0,30.439,30.4533,30.4318,30.439,56700.0
2012-01-24 11:10:00,42.5,42.58,42.5,42.55,23700.0,30.4318,30.4891,30.4318,30.4676,23700.0
2012-01-24 11:15:00,42.56,42.56,42.49,42.5,54800.0,30.4748,30.4748,30.4247,30.4318,54800.0
2012-01-24 11:20:00,42.51,42.56,42.5,42.54,34300.0,30.439,30.4748,30.4318,30.4605,34300.0
2012-01-24 11:25:00,42.53,42.54,42.5,42.52,23800.0,30.4533,30.4605,30.4318,30.4461,23800.0
2012-01-24 11:30:00,42.51,42.54,42.5,42.52,37700.0,30.439,30.4605,30.4318,30.4461,37700.0
2012-01-24 11:35:00,42.52,42.52,42.49,42.5,52800.0,30.4461,30.4461,30.4247,30.4318,52800.0
2012-01-24 11:40:00,42.51,42.56,42.51,42.55,34900.0,30.439,30.4748,30.439,30.4676,34900.0
2012-01-24 11:45:00,42.55,42.55,42.51,42.51,35200.0,30.4676,30.4676,30.439,30.439,35200.0
2012-01-24 11:50:00,42.52,42.55,42.49,42.54,39500.0,30.4461,30.4676,30.4247,30.4605,39500.0
2012-01-24 11:55:00,42.55,42.56,42.51,42.54,43000.0,30.4676,30.4748,30.439,30.4605,43000.0
2012-01-24 12:00:00,42.54,42.6,42.5,42.59,69700.0,30.4605,30.5034,30.4318,30.4963,69700.0
2012-01-24 12:05:00,42.6,42.6,42.57,42.58,49000.0,30.5034,30.5034,30.482,30.4891,49000.0
2012-01-24 12:10:00,42.59,42.6,42.57,42.58,29400.0,30.4963,30.5034,30.482,30.4891,29400.0
2012-01-24 12:15:00,42.57,42.58,42.51,42.52,51900.0,30.482,30.4891,30.439,30.4461,51900.0
2012-01-24 12:20:00,42.53,42.54,42.5,42.51,78700.0,30.4533,30.4605,30.4318,30.439,78700.0
2012-01-24 12:25:00,42.51,42.52,42.5,42.5,16400.0,30.439,30.4461,30.4318,30.4318,16400.0
2012-01-24 12:30:00,42.5,42.51,42.5,42.5,23600.0,30.4318,30.439,30.4318,30.4318,23600.0
2012-01-24 12:35:00,42.5,42.5,42.45,42.46,67000.0,30.4318,30.4318,30.396,30.4032,67000.0
2012-01-24 12:40:00,42.46,42.51,42.45,42.47,32300.0,30.4032,30.439,30.396,30.4103,32300.0
2012-01-24 12:45:00,42.47,42.47,42.43,42.43,34000.0,30.4103,30.4103,30.3817,30.3817,34000.0
2012-01-24 12:50:00,42.44,42.47,42.42,42.47,22800.0,30.3889,30.4103,30.3745,30.4103,22800.0
2012-01-24 12:55:00,42.46,42.49,42.45,42.48,48100.0,30.4032,30.4247,30.396,30.4175,48100.0
2012-01-24 13:00:00,42.49,42.52,42.48,42.5,42600.0,30.4247,30.4461,30.4175,30.4318,42600.0
2012-01-24 13:05:00,42.49,42.5,42.45,42.45,20600.0,30.4247,30.4318,30.396,30.396,20600.0
2012-01-24 13:10:00,42.46,42.47,42.43,42.44,42000.0,30.4032,30.4103,30.3817,30.3889,42000.0
2012-01-24 13:15:00,42.44,42.47,42.44,42.47,29700.0,30.3889,30.4103,30.3889,30.4103,29700.0
2012-01-24 13:20:00,42.47,42.47,42.45,42.45,53000.0,30.4103,30.4103,30.396,30.396,53000.0
2012-01-24 13:25:00,42.45,42.45,42.41,42.41,53800.0,30.396,30.396,30.3674,30.3674,53800.0
2012-01-24 13:30:00,42.41,42.42,42.39,42.4,43000.0,30.3674,30.3745,30.3531,30.3602,43000.0
2012-01-24 13:35:00,42.4,42.43,42.39,42.39,48000.0,30.3602,30.3817,30.3531,30.3531,48000.0
2012-01-24 13:40:00,42.39,42.42,42.39,42.42,43600.0,30.3531,30.3745,30.3531,30.3745,43600.0
2012-01-24 13:45:00,42.42,42.48,42.41,42.47,53700.0,30.3745,30.4175,30.3674,30.4103,53700.0
2012-01-24 13:50:00,42.48,42.53,42.47,42.5,34300.0,30.4175,30.4533,30.4103,30.4318,34300.0
2012-01-24 13:55:00,42.49,42.5,42.47,42.48,25000.0,30.4247,30.4318,30.4103,30.4175,25000.0
2012-01-24 14:00:00,42.48,42.51,42.47,42.51,41100.0,30.4175,30.439,30.4103,30.439,41100.0
2012-01-24 14:05:00,42.51,42.54,42.49,42.49,83500.0,30.439,30.4605,30.4247,30.4247,83500.0
2012-01-24 14:10:00,42.5,42.5,42.47,42.47,43800.0,30.4318,30.4318,30.4103,30.4103,43800.0
2012-01-24 14:15:00,42.48,42.49,42.47,42.48,19600.0,30.4175,30.4247,30.4103,30.4175,19600.0
2012-01-24 14:20:00,42.49,42.5,42.45,42.49,37500.0,30.4247,30.4318,30.396,30.4247,37500.0
2012-01-24 14:25:00,42.49,42.53,42.48,42.51,27100.0,30.4247,30.4533,30.4175,30.439,27100.0
2012-01-24 14:30:00,42.52,42.56,42.51,42.55,51700.0,30.4461,30.4748,30.439,30.4676,51700.0
2012-01-24 14:35:00,42.54,42.58,42.54,42.58,22700.0,30.4605,30.4891,30.4605,30.4891,22700.0
2012-01-24 14:40:00,42.58,42.6,42.57,42.57,63700.0,30.4891,30.5034,30.482,30.482,63700.0
2012-01-24 14:45:00,42.58,42.59,42.54,42.54,39900.0,30.4891,30.4963,30.4605,30.4605,39900.0
2012-01-24 14:50:00,42.54,42.58,42.52,42.55,50800.0,30.4605,30.4891,30.4461,30.4676,50800.0
2012-01-24 14:55:00,42.54,42.6,42.54,42.58,51200.0,30.4605,30.5034,30.4605,30.4891,51200.0
2012-01-24 15:00:00,42.58,42.59,42.54,42.55,51700.0,30.4891,30.4963,30.4605,30.4676,51700.0
2012-01-24 15:05:00,42.55,42.58,42.54,42.55,41800.0,30.4676,30.4891,30.4605,30.4676,41800.0
2012-01-24 15:10:00,42.54,42.59,42.46,42.5,146200.0,30.4605,30.4963,30.4032,30.4318,146200.0
2012-01-24 15:15:00,42.5,42.52,42.43,42.45,122900.0,30.4318,30.4461,30.3817,30.396,122900.0
2012-01-24 15:20:00,42.45,42.47,42.44,42.45,76100.0,30.396,30.4103,30.3889,30.396,76100.0
2012-01-24 15:25:00,42.44,42.47,42.43,42.47,69900.0,30.3889,30.4103,30.3817,30.4103,69900.0
2012-01-24 15:30:00,42.47,42.47,42.44,42.44,95500.0,30.4103,30.4103,30.3889,30.3889,95500.0
2012-01-24 15:35:00,42.44,42.45,42.39,42.4,99900.0,30.3889,30.396,30.3531,30.3602,99900.0
2012-01-24 15:40:00,42.4,42.43,42.36,42.39,163900.0,30.3602,30.3817,30.3316,30.3531,163900.0
2012-01-24 15:45:00,42.39,42.44,42.39,42.43,121400.0,30.3531,30.3889,30.3531,30.3817,121400.0
2012-01-24 15:50:00,42.43,42.48,42.4,42.44,142800.0,30.3817,30.4175,30.3602,30.3889,142800.0
2012-01-24 15:55:00,42.44,42.48,42.43,42.45,308600.0,30.3889,30.4175,30.3817,30.396,308600.0
2012-01-25 09:30:00,42.26,42.29,41.93,41.97,163800.0,30.26,30.2815,30.0237,30.0523,163800.0
2012-01-25 09:35:00,41.98,42.1,41.98,42.06,143400.0,30.0595,30.1454,30.0595,30.1168,143400.0
2012-01-25 09:40:00,42.06,42.13,42.02,42.11,69800.0,30.1168,30.1669,30.0881,30.1526,69800.0
2012-01-25 09:45:00,42.12,42.2,42.1,42.17,120400.0,30.1597,30.217,30.1454,30.1955,120400.0
2012-01-25 09:50:00,42.17,42.24,42.13,42.24,80000.0,30.1955,30.2457,30.1669,30.2457,80000.0
2012-01-25 09:55:00,42.23,42.23,41.98,41.98,99000.0,30.2385,30.2385,30.0595,30.0595,99000.0
2012-01-25 10:00:00,41.98,42.01,41.96,41.96,180300.0,30.0595,30.081,30.0452,30.0452,180300.0
2012-01-25 10:05:00,41.96,42.0,41.94,42.0,201800.0,30.0452,30.0738,30.0308,30.0738,201800.0
2012-01-25 10:10:00,42.0,42.01,41.97,42.0,86200.0,30.0738,30.081,30.0523,30.0738,86200.0
2012-01-25 10:15:00,42.0,42.0,41.97,41.99,91900.0,30.0738,30.0738,30.0523,30.0666,91900.0
2012-01-25 10:20:00,41.99,42.03,41.98,42.02,176600.0,30.0666,30.0953,30.0595,30.0881,176600.0
2012-01-25 10:25:00,42.02,42.05,42.01,42.02,75700.0,30.0881,30.1096,30.081,30.0881,75700.0
2012-01-25 10:30:00,42.02,42.02,41.94,42.01,279300.0,30.0881,30.0881,30.0308,30.081,279300.0
2012-01-25 10:35:00,42.01,42.04,42.0,42.01,177200.0,30.081,30.1024,30.0738,30.081,177200.0
2012-01-25 10:40:00,42.02,42.04,41.97,41.97,237800.0,30.0881,30.1024,30.0523,30.0523,237800.0
2012-01-25 10:45:00,41.97,42.02,41.95,41.99,148900.0,30.0523,30.0881,30.038,30.0666,148900.0
2012-01-25 10:50:00,41.99,42.01,41.97,42.0,83000.0,30.0666,30.081,30.0523,30.0738,83000.0
2012-01-25 10:55:00,42.0,42.0,41.98,42.0,47800.0,30.0738,30.0738,30.0595,30.0738,47800.0
2012-01-25 11:00:00,42.0,42.03,41.99,42.01,109200.0,30.0738,30.0953,30.0666,30.081,109200.0
2012-01-25 11:05:00,42.02,42.04,42.0,42.01,162300.0,30.0881,30.1024,30.0738,30.081,162300.0
2012-01-25 11:10:00,42.0,42.05,42.0,42.02,69700.0,30.0738,30.1096,30.0738,30.0881,69700.0
2012-01-25 11:15:00,42.01,42.02,41.97,42.0,117400.0,30.081,30.0881,30.0523,30.0738,117400.0
2012-01-25 11:20:00,42.0,42.03,41.98,41.98,87200.0,30.0738,30.0953,30.0595,30.0595,87200.0
2012-01-25 11:25:00,41.98,42.01,41.97,42.0,44200.0,30.0595,30.081,30.0523,30.0738,44200.0
2012-01-25 11:30:00,41.99,42.02,41.96,41.97,117200.0,30.0666,30.0881,30.0452,30.0523,117200.0
2012-01-25 11:35:00,41.97,42.01,41.96,42.0,116300.0,30.0523,30.081,30.0452,30.0738,116300.0
2012-01-25 11:40:00,42.01,42.04,41.99,42.01,99600.0,30.081,30.1024,30.0666,30.081,99600.0
2012-01-25 11:45:00,42.0,42.07,41.99,42.07,116200.0,30.0738,30.1239,30.0666,30.1239,116200.0
2012-01-25 11:50:00,42.07,42.11,42.05,42.06,104300.0,30.1239,30.1526,30.1096,30.1168,104300.0
2012-01-25 11:55:00,42.05,42.07,42.05,42.06,88000.0,30.1096,30.1239,30.1096,30.1168,88000.0
2012-01-25 12:00:00,42.06,42.07,41.99,42.01,101900.0,30.1168,30.1239,30.0666,30.081,101900.0
2012-01-25 12:05:00,42.01,42.06,42.0,42.0,52200.0,30.081,30.1168,30.0738,30.0738,52200.0
2012-01-25 12:10:00,42.0,42.04,41.99,42.01,81400.0,30.0738,30.1024,30.0666,30.081,81400.0
2012-01-25 12:15:00,42.01,42.05,41.97,41.99,82300.0,30.081,30.1096,30.0523,30.0666,82300.0
2012-01-25 12:20:00,42.0,42.0,41.98,42.0,61600.0,30.0738,30.0738,30.0595,30.0738,61600.0
2012-01-25 12:25:00,42.0,42.03,41.93,42.0,165600.0,30.0738,30.0953,30.0237,30.0738,165600.0
2012-01-25 12:30:00,42.0,42.03,41.97,42.01,168600.0,30.0738,30.0953,30.0523,30.081,168600.0
2012-01-25 12:35:00,42.01,42.06,41.97,42.05,84100.0,30.081,30.1168,30.0523,30.1096,84100.0
2012-01-25 12:40:00,42.05,42.06,41.96,42.0,128800.0,30.1096,30.1168,30.0452,30.0738,128800.0
2012-01-25 12:45:00,42.0,42.04,41.97,42.03,158600.0,30.0738,30.1024,30.0523,30.0953,158600.0
2012-01-25 12:50:00,42.03,42.14,42.01,42.13,53700.0,30.0953,30.1741,30.081,30.1669,53700.0
2012-01-25 12:55:00,42.13,42.16,42.11,42.13,48800.0,30.1669,30.1884,30.1526,30.1669,48800.0
2012-01-25 13:00:00,42.13,42.23,42.1,42.18,103900.0,30.1669,30.2385,30.1454,30.2027,103900.0
2012-01-25 13:05:00,42.18,42.25,42.15,42.2,127500.0,30.2027,30.2528,30.1812,30.217,127500.0
2012-01-25 13:10:00,42.21,42.3,42.2,42.29,49500.0,30.2242,30.2886,30.217,30.2815,49500.0
2012-01-25 13:15:00,42.3,42.3,42.23,42.25,151200.0,30.2886,30.2886,30.2385,30.2528,151200.0
2012-01-25 13:20:00,42.24,42.26,42.24,42.24,95200.0,30.2457,30.26,30.2457,30.2457,95200.0
2012-01-25 13:25:00,42.23,42.32,42.23,42.28,75300.0,30.2385,30.3029,30.2385,30.2743,75300.0
2012-01-25 13:30:00,42.29,42.31,42.25,42.3,138300.0,30.2815,30.2958,30.2528,30.2886,138300.0
2012-01-25 13:35:00,42.3,42.3,42.29,42.29,13700.0,30.2886,30.2886,30.2815,30.2815,13700.0
2012-01-25 13:40:00,42.3,42.31,42.25,42.27,94000.0,30.2886,30.2958,30.2528,30.2671,94000.0
2012-01-25 13:45:00,42.27,42.3,42.26,42.26,90600.0,30.2671,30.2886,30.26,30.26,90600.0
2012-01-25 13:50:00,42.27,42.32,42.26,42.32,45300.0,30.2671,30.3029,30.26,30.3029,45300.0
2012-01-25 13:55:00,42.32,42.43,42.32,42.41,70300.0,30.3029,30.3817,30.3029,30.3674,70300.0
2012-01-25 14:00:00,42.41,42.41,42.29,42.3,97300.0,30.3674,30.3674,30.2815,30.2886,97300.0
2012-01-25 14:05:00,42.29,42.3,42.24,42.25,90900.0,30.2815,30.2886,30.2457,30.2528,90900.0
2012-01-25 14:10:00,42.25,42.26,42.23,42.25,72200.0,30.2528,30.26,30.2385,30.2528,72200.0
2012-01-25 14:15:00,42.25,42.26,42.19,42.23,81100.0,30.2528,30.26,30.2099,30.2385,81100.0
2012-01-25 14:20:00,42.23,42.27,42.17,42.27,83600.0,30.2385,30.2671,30.1955,30.2671,83600.0
2012-01-25 14:25:00,42.26,42.27,42.18,42.2,78800.0,30.26,30.2671,30.2027,30.217,78800.0
2012-01-25 14:30:00,42.2,42.21,42.19,42.19,142000.0,30.217,30.2242,30.2099,30.2099,142000.0
2012-01-25 14:35:00,42.2,42.2,42.17,42.19,71500.0,30.217,30.217,30.1955,30.2099,71500.0
2012-01-25 14:40:00,42.2,42.21,42.18,42.2,94300.0,30.217,30.2242,30.2027,30.217,94300.0
2012-01-25 14:45:00,42.2,42.25,42.16,42.19,140100.0,30.217,30.2528,30.1884,30.2099,140100.0
2012-01-25 14:50:00,42.2,42.22,42.16,42.21,135700.0,30.217,30.2313,30.1884,30.2242,135700.0
2012-01-25 14:55:00,42.21,42.22,42.14,42.19,176800.0,30.2242,30.2313,30.1741,30.2099,176800.0
2012-01-25 15:00:00,42.19,42.21,42.16,42.21,153500.0,30.2099,30.2242,30.1884,30.2242,153500.0
2012-01-25 15:05:00,42.18,42.21,42.15,42.19,91500.0,30.2027,30.2242,30.1812,30.2099,91500.0
2012-01-25 15:10:00,42.19,42.25,42.17,42.24,219800.0,30.2099,30.2528,30.1955,30.2457,219800.0
2012-01-25 15:15:00,42.25,42.26,42.18,42.2,204300.0,30.2528,30.26,30.2027,30.217,204300.0
2012-01-25 15:20:00,42.2,42.22,42.15,42.2,305000.0,30.217,30.2313,30.1812,30.217,305000.0
2012-01-25 15:25:00,42.2,42.27,42.19,42.22,130700.0,30.217,30.2671,30.2099,30.2313,130700.0
2012-01-25 15:30:00,42.23,42.28,42.13,42.2,342400.0,30.2385,30.2743,30.1669,30.217,342400.0
2012-01-25 15:35:00,42.2,42.23,42.19,42.21,157100.0,30.217,30.2385,30.2099,30.2242,157100.0
2012-01-25 15:40:00,42.21,42.28,42.2,42.24,208600.0,30.2242,30.2743,30.217,30.2457,208600.0
2012-01-25 15:45:00,42.24,42.3,42.23,42.24,288200.0,30.2457,30.2886,30.2385,30.2457,288200.0
2012-01-25 15:50:00,42.24,42.26,42.19,42.21,253800.0,30.2457,30.26,30.2099,30.2242,253800.0
2012-01-25 15:55:00,42.21,42.29,42.19,42.19,411600.0,30.2242,30.2815,30.2099,30.2099,411600.0
2012-01-26 09:30:00,42.27,42.35,42.13,42.13,103000.0,30.2671,30.3244,30.1669,30.1669,103000.0
2012-01-26 09:35:00,42.13,42.21,42.13,42.18,86000.0,30.1669,30.2242,30.1669,30.2027,86000.0
2012-01-26 09:40:00,42.18,42.24,42.14,42.18,210900.0,30.2027,30.2457,30.1741,30.2027,210900.0
2012-01-26 09:45:00,42.18,42.28,42.17,42.27,76800.0,30.2027,30.2743,30.1955,30.2671,76800.0
2012-01-26 09:50:00,42.27,42.37,42.27,42.34,97000.0,30.2671,30.3387,30.2671,30.3173,97000.0
2012-01-26 09:55:00,42.34,42.38,42.29,42.33,133600.0,30.3173,30.3459,30.2815,30.3101,133600.0
2012-01-26 10:00:00,42.32,42.42,42.32,42.41,73800.0,30.3029,30.3745,30.3029,30.3674,73800.0
2012-01-26 10:05:00,42.41,42.45,42.37,42.44,93400.0,30.3674,30.396,30.3387,30.3889,93400.0
2012-01-26 10:10:00,42.44,42.51,42.42,42.45,149800.0,30.3889,30.439,30.3745,30.396,149800.0
2012-01-26 10:15:00,42.44,42.47,42.38,42.39,153900.0,30.3889,30.4103,30.3459,30.3531,153900.0
2012-01-26 10:20:00,42.4,42.42,42.33,42.42,118700.0,30.3602,30.3745,30.3101,30.3745,118700.0
2012-01-26 10:25:00,42.42,42.49,42.36,42.49,78700.0,30.3745,30.4247,30.3316,30.4247,78700.0
2012-01-26 10:30:00,42.49,42.5,42.42,42.45,50600.0,30.4247,30.4318,30.3745,30.396,50600.0
2012-01-26 10:35:00,42.44,42.5,42.44,42.5,53400.0,30.3889,30.4318,30.3889,30.4318,53400.0
2012-01-26 10:40:00,42.5,42.51,42.47,42.51,45100.0,30.4318,30.439,30.4103,30.439,45100.0
2012-01-26 10:45:00,42.5,42.54,42.42,42.47,50200.0,30.4318,30.4605,30.3745,30.4103,50200.0
2012-01-26 10:50:00,42.47,42.52,42.46,42.52,30500.0,30.4103,30.4461,30.4032,30.4461,30500.0
2012-01-26 10:55:00,42.52,42.52,42.41,42.44,85500.0,30.4461,30.4461,30.3674,30.3889,85500.0
2012-01-26 11:00:00,42.44,42.44,42.4,42.43,52000.0,30.3889,30.3889,30.3602,30.3817,52000.0
2012-01-26 11:05:00,42.44,42.44,42.37,42.37,33200.0,30.3889,30.3889,30.3387,30.3387,33200.0
2012-01-26 11:10:00,42.37,42.41,42.34,42.38,45100.0,30.3387,30.3674,30.3173,30.3459,45100.0
2012-01-26 11:15:00,42.38,42.39,42.32,42.33,40900.0,30.3459,30.3531,30.3029,30.3101,40900.0
2012-01-26 11:20:00,42.33,42.35,42.22,42.22,103900.0,30.3101,30.3244,30.2313,30.2313,103900.0
2012-01-26 11:25:00,42.23,42.27,42.22,42.25,43500.0,30.2385,30.2671,30.2313,30.2528,43500.0
2012-01-26 11:30:00,42.26,42.26,42.2,42.22,48700.0,30.26,30.26,30.217,30.2313,48700.0
2012-01-26 11:35:00,42.22,42.23,42.17,42.18,65300.0,30.2313,30.2385,30.1955,30.2027,65300.0
2012-01-26 11:40:00,42.18,42.21,42.15,42.17,82300.0,30.2027,30.2242,30.1812,30.1955,82300.0
2012-01-26 11:45:00,42.17,42.18,42.12,42.13,149600.0,30.1955,30.2027,30.1597,30.1669,149600.0
2012-01-26 11:50:00,42.13,42.17,42.1,42.11,152900.0,30.1669,30.1955,30.1454,30.1526,152900.0
2012-01-26 11:55:00,42.1,42.12,42.05,42.09,208100.0,30.1454,30.1597,30.1096,30.1382,208100.0
2012-01-26 12:00:00,42.09,42.1,42.05,42.09,127800.0,30.1382,30.1454,30.1096,30.1382,127800.0
2012-01-26 12:05:00,42.09,42.14,42.06,42.13,74300.0,30.1382,30.1741,30.1168,30.1669,74300.0
2012-01-26 12:10:00,42.13,42.18,42.1,42.17,75600.0,30.1669,30.2027,30.1454,30.1955,75600.0
2012-01-26 12:15:00,42.18,42.18,42.11,42.16,112600.0,30.2027,30.2027,30.1526,30.1884,112600.0
2012-01-26 12:20:00,42.15,42.17,42.13,42.16,62900.0,30.1812,30.1955,30.1669,30.1884,62900.0
2012-01-26 12:25:00,42.16,42.19,42.13,42.15,67400.0,30.1884,30.2099,30.1669,30.1812,67400.0
2012-01-26 12:30:00,42.15,42.2,42.14,42.15,49700.0,30.1812,30.217,30.1741,30.1812,49700.0
2012-01-26 12:35:00,42.15,42.17,42.12,42.16,97200.0,30.1812,30.1955,30.1597,30.1884,97200.0
2012-01-26 12:40:00,42.16,42.16,42.07,42.07,60100.0,30.1884,30.1884,30.1239,30.1239,60100.0
2012-01-26 12:45:00,42.06,42.11,42.06,42.06,81600.0,30.1168,30.1526,30.1168,30.1168,81600.0
2012-01-26 12:50:00,42.06,42.13,42.05,42.08,56800.0,30.1168,30.1669,30.1096,30.1311,56800.0
2012-01-26 12:55:00,42.09,42.19,42.09,42.15,60900.0,30.1382,30.2099,30.1382,30.1812,60900.0
2012-01-26 13:00:00,42.15,42.18,42.14,42.17,80900.0,30.1812,30.2027,30.1741,30.1955,80900.0
2012-01-26 13:05:00,42.16,42.18,42.15,42.17,69600.0,30.1884,30.2027,30.1812,30.1955,69600.0
2012-01-26 13:10:00,42.17,42.23,42.14,42.17,70700.0,30.1955,30.2385,30.1741,30.1955,70700.0
2012-01-26 13:15:00,42.17,42.18,42.15,42.16,45700.0,30.1955,30.2027,30.1812,30.1884,45700.0
2012-01-26 13:20:00,42.17,42.18,42.15,42.16,29900.0,30.1955,30.2027,30.1812,30.1884,29900.0
2012-01-26 13:25:00,42.17,42.18,42.15,42.17,28700.0,30.1955,30.2027,30.1812,30.1955,28700.0
2012-01-26 13:30:00,42.16,42.18,42.16,42.17,25100.0,30.1884,30.2027,30.1884,30.1955,25100.0
2012-01-26 13:35:00,42.16,42.18,42.08,42.12,91300.0,30.1884,30.2027,30.1311,30.1597,91300.0
2012-01-26 13:40:00,42.11,42.13,42.08,42.08,81200.0,30.1526,30.1669,30.1311,30.1311,81200.0
2012-01-26 13:45:00,42.08,42.14,42.06,42.12,26700.0,30.1311,30.1741,30.1168,30.1597,26700.0
2012-01-26 13:50:00,42.12,42.15,42.09,42.11,72500.0,30.1597,30.1812,30.1382,30.1526,72500.0
2012-01-26 13:55:00,42.11,42.12,42.03,42.05,97600.0,30.1526,30.1597,30.0953,30.1096,97600.0
2012-01-26 14:00:00,42.05,42.06,42.02,42.03,63100.0,30.1096,30.1168,30.0881,30.0953,63100.0
2012-01-26 14:05:00,42.03,42.05,42.0,42.03,53700.0,30.0953,30.1096,30.0738,30.0953,53700.0
2012-01-26 14:10:00,42.03,42.05,42.0,42.04,48400.0,30.0953,30.1096,30.0738,30.1024,48400.0
2012-01-26 14:15:00,42.03,42.04,41.98,42.02,52100.0,30.0953,30.1024,30.0595,30.0881,52100.0
2012-01-26 14:20:00,42.03,42.04,41.95,42.0,64600.0,30.0953,30.1024,30.038,30.0738,64600.0
2012-01-26 14:25:00,42.01,42.07,42.0,42.06,34800.0,30.081,30.1239,30.0738,30.1168,34800.0
2012-01-26 14:30:00,42.05,42.15,42.05,42.15,54600.0,30.1096,30.1812,30.1096,30.1812,54600.0
2012-01-26 14:35:00,42.14,42.15,42.09,42.1,36000.0,30.1741,30.1812,30.1382,30.1454,36000.0
2012-01-26 14:40:00,42.1,42.13,42.07,42.11,60700.0,30.1454,30.1669,30.1239,30.1526,60700.0
2012-01-26 14:45:00,42.12,42.18,42.11,42.18,56200.0,30.1597,30.2027,30.1526,30.2027,56200.0
2012-01-26 14:50:00,42.18,42.2,42.13,42.16,72300.0,30.2027,30.217,30.1669,30.1884,72300.0
2012-01-26 14:55:00,42.16,42.16,42.07,42.09,67000.0,30.1884,30.1884,30.1239,30.1382,67000.0
2012-01-26 15:00:00,42.08,42.1,42.03,42.09,96400.0,30.1311,30.1454,30.0953,30.1382,96400.0
2012-01-26 15:05:00,42.09,42.12,42.02,42.07,78200.0,30.1382,30.1597,30.0881,30.1239,78200.0
2012-01-26 15:10:00,42.07,42.12,42.07,42.12,55000.0,30.1239,30.1597,30.1239,30.1597,55000.0
2012-01-26 15:15:00,42.12,42.14,42.06,42.1,62500.0,30.1597,30.1741,30.1168,30.1454,62500.0
2012-01-26 15:20:00,42.1,42.11,42.02,42.03,93400.0,30.1454,30.1526,30.0881,30.0953,93400.0
2012-01-26 15:25:00,42.02,42.05,41.95,42.0,132500.0,30.0881,30.1096,30.038,30.0738,132500.0
2012-01-26 15:30:00,42.0,42.04,41.98,42.04,54900.0,30.0738,30.1024,30.0595,30.1024,54900.0
2012-01-26 15:35:00,42.04,42.1,42.03,42.1,45400.0,30.1024,30.1454,30.0953,30.1454,45400.0
2012-01-26 15:40:00,42.11,42.17,42.1,42.17,76000.0,30.1526,30.1955,30.1454,30.1955,76000.0
2012-01-26 15:45:00,42.17,42.19,42.13,42.16,116500.0,30.1955,30.2099,30.1669,30.1884,116500.0
2012-01-26 15:50:00,42.16,42.18,42.12,42.13,131000.0,30.1884,30.2027,30.1597,30.1669,131000.0
2012-01-26 15:55:00,42.12,42.21,42.12,42.2,251000.0,30.1597,30.2242,30.1597,30.217,251000.0
2012-01-27 09:30:00,41.96,42.06,41.9,41.95,98700.0,30.0452,30.1168,30.0022,30.038,98700.0
2012-01-27 09:35:00,41.94,42.12,41.94,42.1,82600.0,30.0308,30.1597,30.0308,30.1454,82600.0
2012-01-27 09:40:00,42.11,42.14,42.05,42.07,36400.0,30.1526,30.1741,30.1096,30.1239,36400.0
2012-01-27 09:45:00,42.08,42.19,42.08,42.17,59400.0,30.1311,30.2099,30.1311,30.1955,59400.0
2012-01-27 09:50:00,42.16,42.16,42.09,42.12,60300.0,30.1884,30.1884,30.1382,30.1597,60300.0
2012-01-27 09:55:00,42.12,42.19,42.1,42.11,56000.0,30.1597,30.2099,30.1454,30.1526,56000.0
2012-01-27 10:00:00,42.1,42.13,41.87,41.88,154500.0,30.1454,30.1669,29.9807,29.9879,154500.0
2012-01-27 10:05:00,41.88,41.93,41.82,41.83,95200.0,29.9879,30.0237,29.9449,29.9521,95200.0
2012-01-27 10:10:00,41.83,41.85,41.75,41.84,114900.0,29.9521,29.9664,29.8948,29.9592,114900.0
2012-01-27 10:15:00,41.85,42.01,41.84,42.0,102700.0,29.9664,30.081,29.9592,30.0738,102700.0
2012-01-27 10:20:00,42.0,42.17,41.99,42.15,54200.0,30.0738,30.1955,30.0666,30.1812,54200.0
2012-01-27 10:25:00,42.16,42.25,42.12,42.12,42400.0,30.1884,30.2528,30.1597,30.1597,42400.0
2012-01-27 10:30:00,42.12,42.23,42.12,42.22,37400.0,30.1597,30.2385,30.1597,30.2313,37400.0
2012-01-27 10:35:00,42.21,42.21,42.1,42.1,122300.0,30.2242,30.2242,30.1454,30.1454,122300.0
2012-01-27 10:40:00,42.09,42.13,42.03,42.13,31600.0,30.1382,30.1669,30.0953,30.1669,31600.0
2012-01-27 10:45:00,42.12,42.18,42.07,42.16,39700.0,30.1597,30.2027,30.1239,30.1884,39700.0
2012-01-27 10:50:00,42.17,42.24,42.15,42.23,43100.0,30.1955,30.2457,30.1812,30.2385,43100.0
2012-01-27 10:55:00,42.22,42.26,42.16,42.26,36700.0,30.2313,30.26,30.1884,30.26,36700.0
2012-01-27 11:00:00,42.26,42.3,42.18,42.22,74400.0,30.26,30.2886,30.2027,30.2313,74400.0
2012-01-27 11:05:00,42.21,42.29,42.19,42.24,56700.0,30.2242,30.2815,30.2099,30.2457,56700.0
2012-01-27 11:10:00,42.25,42.28,42.23,42.27,72000.0,30.2528,30.2743,30.2385,30.2671,72000.0
2012-01-27 11:15:00,42.27,42.3,42.25,42.27,52500.0,30.2671,30.2886,30.2528,30.2671,52500.0
2012-01-27 11:20:00,42.27,42.34,42.26,42.28,44900.0,30.2671,30.3173,30.26,30.2743,44900.0
2012-01-27 11:25:00,42.28,42.37,42.28,42.33,59300.0,30.2743,30.3387,30.2743,30.3101,59300.0
2012-01-27 11:30:00,42.33,42.33,42.23,42.23,51100.0,30.3101,30.3101,30.2385,30.2385,51100.0
2012-01-27 11:35:00,42.23,42.23,42.16,42.17,31800.0,30.2385,30.2385,30.1884,30.1955,31800.0
2012-01-27 11:40:00,42.17,42.17,42.08,42.11,31600.0,30.1955,30.1955,30.1311,30.1526,31600.0
2012-01-27 11:45:00,42.11,42.18,42.06,42.06,191400.0,30.1526,30.2027,30.1168,30.1168,191400.0
2012-01-27 11:50:00,42.06,42.08,42.02,42.04,44000.0,30.1168,30.1311,30.0881,30.1024,44000.0
2012-01-27 11:55:00,42.04,42.12,42.03,42.08,33500.0,30.1024,30.1597,30.0953,30.1311,33500.0
2012-01-27 12:00:00,42.09,42.15,42.08,42.1,29700.0,30.1382,30.1812,30.1311,30.1454,29700.0
2012-01-27 12:05:00,42.11,42.11,42.03,42.03,29000.0,30.1526,30.1526,30.0953,30.0953,29000.0
2012-01-27 12:10:00,42.04,42.07,42.01,42.04,24600.0,30.1024,30.1239,30.081,30.1024,24600.0
2012-01-27 12:15:00,42.03,42.09,42.01,42.07,37100.0,30.0953,30.1382,30.081,30.1239,37100.0
2012-01-27 12:20:00,42.06,42.09,42.04,42.08,29400.0,30.1168,30.1382,30.1024,30.1311,29400.0
2012-01-27 12:25:00,42.08,42.13,42.06,42.09,28000.0,30.1311,30.1669,30.1168,30.1382,28000.0
2012-01-27 12:30:00,42.09,42.14,42.06,42.14,25800.0,30.1382,30.1741,30.1168,30.1741,25800.0
2012-01-27 12:35:00,42.14,42.16,42.12,42.14,16800.0,30.1741,30.1884,30.1597,30.1741,16800.0
2012-01-27 12:40:00,42.14,42.15,42.11,42.13,19300.0,30.1741,30.1812,30.1526,30.1669,19300.0
2012-01-27 12:45:00,42.12,42.16,42.1,42.15,24900.0,30.1597,30.1884,30.1454,30.1812,24900.0
2012-01-27 12:50:00,42.16,42.16,42.09,42.11,65500.0,30.1884,30.1884,30.1382,30.1526,65500.0
2012-01-27 12:55:00,42.12,42.14,42.05,42.06,45500.0,30.1597,30.1741,30.1096,30.1168,45500.0
2012-01-27 13:00:00,42.06,42.15,42.04,42.13,59000.0,30.1168,30.1812,30.1024,30.1669,59000.0
2012-01-27 13:05:00,42.13,42.14,42.09,42.14,36100.0,30.1669,30.1741,30.1382,30.1741,36100.0
2012-01-27 13:10:00,42.15,42.17,42.11,42.16,45300.0,30.1812,30.1955,30.1526,30.1884,45300.0
2012-01-27 13:15:00,42.15,42.21,42.13,42.16,96500.0,30.1812,30.2242,30.1669,30.1884,96500.0
2012-01-27 13:20:00,42.16,42.2,42.13,42.15,180800.0,30.1884,30.217,30.1669,30.1812,180800.0
2012-01-27 13:25:00,42.14,42.16,42.13,42.16,52600.0,30.1741,30.1884,30.1669,30.1884,52600.0
2012-01-27 13:30:00,42.15,42.16,42.14,42.15,32600.0,30.1812,30.1884,30.1741,30.1812,32600.0
2012-01-27 13:35:00,42.15,42.27,42.15,42.25,53900.0,30.1812,30.2671,30.1812,30.2528,53900.0
2012-01-27 13:40:00,42.25,42.27,42.24,42.26,20800.0,30.2528,30.2671,30.2457,30.26,20800.0
2012-01-27 13:45:00,42.27,42.28,42.23,42.23,31200.0,30.2671,30.2743,30.2385,30.2385,31200.0
2012-01-27 13:50:00,42.24,42.25,42.22,42.24,29600.0,30.2457,30.2528,30.2313,30.2457,29600.0
2012-01-27 13:55:00,42.24,42.25,42.2,42.21,27800.0,30.2457,30.2528,30.217,30.2242,27800.0
2012-01-27 14:00:00,42.21,42.26,42.21,42.22,25900.0,30.2242,30.26,30.2242,30.2313,25900.0
2012-01-27 14:05:00,42.23,42.26,42.2,42.25,40000.0,30.2385,30.26,30.217,30.2528,40000.0
2012-01-27 14:10:00,42.25,42.27,42.2,42.21,37100.0,30.2528,30.2671,30.217,30.2242,37100.0
2012-01-27 14:15:00,42.21,42.23,42.2,42.23,26500.0,30.2242,30.2385,30.217,30.2385,26500.0
2012-01-27 14:20:00,42.22,42.24,42.2,42.23,31900.0,30.2313,30.2457,30.217,30.2385,31900.0
2012-01-27 14:25:00,42.22,42.29,42.21,42.29,67000.0,30.2313,30.2815,30.2242,30.2815,67000.0
2012-01-27 14:30:00,42.29,42.33,42.28,42.32,45400.0,30.2815,30.3101,30.2743,30.3029,45400.0
2012-01-27 14:35:00,42.32,42.33,42.3,42.33,39500.0,30.3029,30.3101,30.2886,30.3101,39500.0
2012-01-27 14:40:00,42.33,42.33,42.3,42.32,32300.0,30.3101,30.3101,30.2886,30.3029,32300.0
2012-01-27 14:45:00,42.32,42.35,42.3,42.31,42100.0,30.3029,30.3244,30.2886,30.2958,42100.0
2012-01-27 14:50:00,42.3,42.31,42.26,42.3,59700.0,30.2886,30.2958,30.26,30.2886,59700.0
2012-01-27 14:55:00,42.3,42.34,42.28,42.31,60400.0,30.2886,30.3173,30.2743,30.2958,60400.0
2012-01-27 15:00:00,42.32,42.36,42.31,42.35,42300.0,30.3029,30.3316,30.2958,30.3244,42300.0
2012-01-27 15:05:00,42.35,42.37,42.3,42.31,66900.0,30.3244,30.3387,30.2886,30.2958,66900.0
2012-01-27 15:10:00,42.31,42.33,42.3,42.32,59500.0,30.2958,30.3101,30.2886,30.3029,59500.0
2012-01-27 15:15:00,42.32,42.34,42.3,42.34,65500.0,30.3029,30.3173,30.2886,30.3173,65500.0
2012-01-27 15:20:00,42.33,42.38,42.33,42.34,46200.0,30.3101,30.3459,30.3101,30.3173,46200.0
2012-01-27 15:25:00,42.34,42.38,42.33,42.33,41000.0,30.3173,30.3459,30.3101,30.3101,41000.0
2012-01-27 15:30:00,42.33,42.34,42.29,42.31,51700.0,30.3101,30.3173,30.2815,30.2958,51700.0
2012-01-27 15:35:00,42.32,42.37,42.31,42.36,59900.0,30.3029,30.3387,30.2958,30.3316,59900.0
2012-01-27 15:40:00,42.37,42.37,42.32,42.33,60600.0,30.3387,30.3387,30.3029,30.3101,60600.0
2012-01-27 15:45:00,42.32,42.37,42.28,42.33,153700.0,30.3029,30.3387,30.2743,30.3101,153700.0
2012-01-27 15:50:00,42.33,42.35,42.33,42.35,54600.0,30.3101,30.3244,30.3101,30.3244,54600.0
2012-01-27 15:55:00,42.35,42.35,42.26,42.26,251700.0,30.3244,30.3244,30.26,30.26,251700.0
2012-01-30 09:30:00,42.0,42.04,41.83,41.89,84200.0,30.0738,30.1024,29.9521,29.995,84200.0
2012-01-30 09:35:00,41.89,41.96,41.78,41.8,113600.0,29.995,30.0452,29.9163,29.9306,113600.0
2012-01-30 09:40:00,41.78,41.9,41.77,41.81,92300.0,29.9163,30.0022,29.9091,29.9378,92300.0
2012-01-30 09:45:00,41.8,41.83,41.6,41.6,74600.0,29.9306,29.9521,29.7874,29.7874,74600.0
2012-01-30 09:50:00,41.6,41.63,41.58,41.62,67900.0,29.7874,29.8089,29.7731,29.8017,67900.0
2012-01-30 09:55:00,41.63,41.69,41.58,41.6,42100.0,29.8089,29.8518,29.7731,29.7874,42100.0
2012-01-30 10:00:00,41.6,41.64,41.53,41.6,91100.0,29.7874,29.816,29.7373,29.7874,91100.0
2012-01-30 10:05:00,41.6,41.6,41.48,41.54,57800.0,29.7874,29.7874,29.7015,29.7444,57800.0
2012-01-30 10:10:00,41.55,41.55,41.48,41.49,28500.0,29.7516,29.7516,29.7015,29.7086,28500.0
2012-01-30 10:15:00,41.49,41.59,41.48,41.57,55700.0,29.7086,29.7802,29.7015,29.7659,55700.0
2012-01-30 10:20:00,41.57,41.63,41.52,41.61,111700.0,29.7659,29.8089,29.7301,29.7945,111700.0
2012-01-30 10:25:00,41.61,41.62,41.55,41.55,31900.0,29.7945,29.8017,29.7516,29.7516,31900.0
2012-01-30 10:30:00,41.55,41.66,41.54,41.65,81000.0,29.7516,29.8304,29.7444,29.8232,81000.0
2012-01-30 10:35:00,41.65,41.69,41.62,41.64,52800.0,29.8232,29.8518,29.8017,29.816,52800.0
2012-01-30 10:40:00,41.64,41.66,41.56,41.59,46500.0,29.816,29.8304,29.7587,29.7802,46500.0
2012-01-30 10:45:00,41.59,41.64,41.56,41.63,47000.0,29.7802,29.816,29.7587,29.8089,47000.0
2012-01-30 10:50:00,41.62,41.66,41.61,41.63,42600.0,29.8017,29.8304,29.7945,29.8089,42600.0
2012-01-30 10:55:00,41.63,41.67,41.61,41.64,46700.0,29.8089,29.8375,29.7945,29.816,46700.0
2012-01-30 11:00:00,41.64,41.78,41.63,41.75,130600.0,29.816,29.9163,29.8089,29.8948,130600.0
2012-01-30 11:05:00,41.76,41.85,41.75,41.84,39100.0,29.902,29.9664,29.8948,29.9592,39100.0
2012-01-30 11:10:00,41.84,41.86,41.78,41.8,152700.0,29.9592,29.9736,29.9163,29.9306,152700.0
2012-01-30 11:15:00,41.8,41.85,41.77,41.85,66800.0,29.9306,29.9664,29.9091,29.9664,66800.0
2012-01-30 11:20:00,41.85,41.92,41.84,41.91,58000.0,29.9664,30.0165,29.9592,30.0094,58000.0
2012-01-30 11:25:00,41.9,41.92,41.82,41.83,26100.0,30.0022,30.0165,29.9449,29.9521,26100.0
2012-01-30 11:30:00,41.84,41.84,41.8,41.81,48300.0,29.9592,29.9592,29.9306,29.9378,48300.0
2012-01-30 11:35:00,41.82,41.84,41.77,41.77,77600.0,29.9449,29.9592,29.9091,29.9091,77600.0
2012-01-30 11:40:00,41.78,41.83,41.7,41.7,51600.0,29.9163,29.9521,29.859,29.859,51600.0
2012-01-30 11:45:00,41.71,41.75,41.71,41.74,28900.0,29.8662,29.8948,29.8662,29.8876,28900.0
2012-01-30 11:50:00,41.74,41.76,41.7,41.73,49200.0,29.8876,29.902,29.859,29.8805,49200.0
2012-01-30 11:55:00,41.74,41.75,41.69,41.75,43200.0,29.8876,29.8948,29.8518,29.8948,43200.0
2012-01-30 12:00:00,41.74,41.75,41.71,41.74,47500.0,29.8876,29.8948,29.8662,29.8876,47500.0
2012-01-30 12:05:00,41.75,41.76,41.72,41.74,35600.0,29.8948,29.902,29.8733,29.8876,35600.0
2012-01-30 12:10:00,41.74,41.78,41.67,41.69,131500.0,29.8876,29.9163,29.8375,29.8518,131500.0
2012-01-30 12:15:00,41.69,41.75,41.69,41.7,47000.0,29.8518,29.8948,29.8518,29.859,47000.0
2012-01-30 12:20:00,41.7,41.77,41.68,41.76,31700.0,29.859,29.9091,29.8447,29.902,31700.0
2012-01-30 12:25:00,41.76,41.8,41.75,41.78,16500.0,29.902,29.9306,29.8948,29.9163,16500.0
2012-01-30 12:30:00,41.77,41.79,41.76,41.76,18600.0,29.9091,29.9234,29.902,29.902,18600.0
2012-01-30 12:35:00,41.76,41.77,41.72,41.74,176000.0,29.902,29.9091,29.8733,29.8876,176000.0
2012-01-30 12:40:00,41.73,41.79,41.72,41.77,23400.0,29.8805,29.9234,29.8733,29.9091,23400.0
2012-01-30 12:45:00,41.76,41.76,41.73,41.74,16300.0,29.902,29.902,29.8805,29.8876,16300.0
2012-01-30 12:50:00,41.74,41.77,41.73,41.76,14900.0,29.8876,29.9091,29.8805,29.902,14900.0
2012-01-30 12:55:00,41.77,41.8,41.77,41.8,14200.0,29.9091,29.9306,29.9091,29.9306,14200.0
2012-01-30 13:00:00,41.8,41.81,41.77,41.8,49000.0,29.9306,29.9378,29.9091,29.9306,49000.0
2012-01-30 13:05:00,41.79,41.79,41.7,41.71,31300.0,29.9234,29.9234,29.859,29.8662,31300.0
2012-01-30 13:10:00,41.72,41.73,41.7,41.73,20400.0,29.8733,29.8805,29.859,29.8805,20400.0
2012-01-30 13:15:00,41.73,41.77,41.7,41.76,18800.0,29.8805,29.9091,29.859,29.902,18800.0
2012-01-30 13:20:00,41.77,41.78,41.74,41.75,43200.0,29.9091,29.9163,29.8876,29.8948,43200.0
2012-01-30 13:25:00,41.74,41.78,41.74,41.78,13100.0,29.8876,29.9163,29.8876,29.9163,13100.0
2012-01-30 13:30:00,41.78,41.79,41.73,41.79,40000.0,29.9163,29.9234,29.8805,29.9234,40000.0
2012-01-30 13:35:00,41.79,41.83,41.79,41.8,26300.0,29.9234,29.9521,29.9234,29.9306,26300.0
2012-01-30 13:40:00,41.8,41.84,41.79,41.83,16000.0,29.9306,29.9592,29.9234,29.9521,16000.0
2012-01-30 13:45:00,41.84,41.86,41.8,41.83,26800.0,29.9592,29.9736,29.9306,29.9521,26800.0
2012-01-30 13:50:00,41.84,41.87,41.84,41.86,18000.0,29.9592,29.9807,29.9592,29.9736,18000.0
2012-01-30 13:55:00,41.86,41.9,41.86,41.86,17700.0,29.9736,30.0022,29.9736,29.9736,17700.0
2012-01-30 14:00:00,41.86,41.87,41.82,41.83,56300.0,29.9736,29.9807,29.9449,29.9521,56300.0
2012-01-30 14:05:00,41.84,41.85,41.79,41.82,221500.0,29.9592,29.9664,29.9234,29.9449,221500.0
2012-01-30 14:10:00,41.82,41.9,41.82,41.87,23200.0,29.9449,30.0022,29.9449,29.9807,23200.0
2012-01-30 14:15:00,41.88,41.9,41.86,41.87,19900.0,29.9879,30.0022,29.9736,29.9807,19900.0
2012-01-30 14:20:00,41.88,41.9,41.87,41.88,23200.0,29.9879,30.0022,29.9807,29.9879,23200.0
2012-01-30 14:25:00,41.88,41.9,41.85,41.88,43600.0,29.9879,30.0022,29.9664,29.9879,43600.0
2012-01-30 14:30:00,41.88,41.93,41.87,41.92,24500.0,29.9879,30.0237,29.9807,30.0165,24500.0
2012-01-30 14:35:00,41.93,41.94,41.89,41.92,26100.0,30.0237,30.0308,29.995,30.0165,26100.0
2012-01-30 14:40:00,41.93,41.96,41.93,41.96,43500.0,30.0237,30.0452,30.0237,30.0452,43500.0
2012-01-30 14:45:00,41.96,41.97,41.89,41.9,174800.0,30.0452,30.0523,29.995,30.0022,174800.0
2012-01-30 14:50:00,41.9,41.92,41.84,41.84,42600.0,30.0022,30.0165,29.9592,29.9592,42600.0
2012-01-30 14:55:00,41.84,41.91,41.83,41.88,50400.0,29.9592,30.0094,29.9521,29.9879,50400.0
2012-01-30 15:00:00,41.87,41.87,41.83,41.84,39400.0,29.9807,29.9807,29.9521,29.9592,39400.0
2012-01-30 15:05:00,41.84,41.89,41.84,41.86,36900.0,29.9592,29.995,29.9592,29.9736,36900.0
2012-01-30 15:10:00,41.87,41.94,41.86,41.94,62800.0,29.9807,30.0308,29.9736,30.0308,62800.0
2012-01-30 15:15:00,41.94,41.98,41.93,41.96,47000.0,30.0308,30.0595,30.0237,30.0452,47000.0
2012-01-30 15:20:00,41.97,41.97,41.94,41.95,77100.0,30.0523,30.0523,30.0308,30.038,77100.0
2012-01-30 15:25:00,41.95,41.95,41.93,41.94,42000.0,30.038,30.038,30.0237,30.0308,42000.0
2012-01-30 15:30:00,41.94,41.95,41.86,41.87,70800.0,30.0308,30.038,29.9736,29.9807,70800.0
2012-01-30 15:35:00,41.86,41.88,41.82,41.85,72400.0,29.9736,29.9879,29.9449,29.9664,72400.0
2012-01-30 15:40:00,41.85,41.87,41.82,41.86,89400.0,29.9664,29.9807,29.9449,29.9736,89400.0
2012-01-30 15:45:00,41.86,41.9,41.82,41.88,213800.0,29.9736,30.0022,29.9449,29.9879,213800.0
2012-01-30 15:50:00,41.89,41.95,41.87,41.89,134200.0,29.995,30.038,29.9807,29.995,134200.0
2012-01-30 15:55:00,41.89,41.93,41.88,41.92,201100.0,29.995,30.0237,29.9879,30.0165,201100.0
2012-01-31 09:30:00,41.97,41.99,41.78,41.84,185300.0,30.0523,30.0666,29.9163,29.9592,185300.0
2012-01-31 09:35:00,41.83,41.95,41.77,41.88,99900.0,29.9521,30.038,29.9091,29.9879,99900.0
2012-01-31 09:40:00,41.88,41.91,41.75,41.78,116600.0,29.9879,30.0094,29.8948,29.9163,116600.0
2012-01-31 09:45:00,41.77,41.83,41.71,41.73,111500.0,29.9091,29.9521,29.8662,29.8805,111500.0
2012-01-31 09:50:00,41.75,41.75,41.62,41.64,129400.0,29.8948,29.8948,29.8017,29.816,129400.0
2012-01-31 09:55:00,41.64,41.85,41.63,41.8,85000.0,29.816,29.9664,29.8089,29.9306,85000.0
2012-01-31 10:00:00,41.82,41.82,41.66,41.7,119200.0,29.9449,29.9449,29.8304,29.859,119200.0
2012-01-31 10:05:00,41.69,41.71,41.6,41.61,123600.0,29.8518,29.8662,29.7874,29.7945,123600.0
2012-01-31 10:10:00,41.61,41.78,41.61,41.78,52000.0,29.7945,29.9163,29.7945,29.9163,52000.0
2012-01-31 10:15:00,41.78,41.83,41.75,41.8,63600.0,29.9163,29.9521,29.8948,29.9306,63600.0
2012-01-31 10:20:00,41.8,41.89,41.78,41.89,29700.0,29.9306,29.995,29.9163,29.995,29700.0
2012-01-31 10:25:00,41.89,41.96,41.85,41.96,50200.0,29.995,30.0452,29.9664,30.0452,50200.0
2012-01-31 10:30:00,41.96,41.96,41.83,41.86,65600.0,30.0452,30.0452,29.9521,29.9736,65600.0
2012-01-31 10:35:00,41.86,41.9,41.77,41.78,66600.0,29.9736,30.0022,29.9091,29.9163,66600.0
2012-01-31 10:40:00,41.78,41.8,41.68,41.8,81500.0,29.9163,29.9306,29.8447,29.9306,81500.0
2012-01-31 10:45:00,41.8,41.8,41.7,41.78,71400.0,29.9306,29.9306,29.859,29.9163,71400.0
2012-01-31 10:50:00,41.79,41.79,41.71,41.75,69100.0,29.9234,29.9234,29.8662,29.8948,69100.0
2012-01-31 10:55:00,41.75,41.8,41.74,41.75,62100.0,29.8948,29.9306,29.8876,29.8948,62100.0
2012-01-31 11:00:00,41.76,41.8,41.73,41.73,199300.0,29.902,29.9306,29.8805,29.8805,199300.0
2012-01-31 11:05:00,41.73,41.78,41.72,41.76,168200.0,29.8805,29.9163,29.8733,29.902,168200.0
2012-01-31 11:10:00,41.76,41.76,41.58,41.59,105900.0,29.902,29.902,29.7731,29.7802,105900.0
2012-01-31 11:15:00,41.6,41.66,41.59,41.66,107400.0,29.7874,29.8304,29.7802,29.8304,107400.0
2012-01-31 11:20:00,41.65,41.66,41.57,41.57,61700.0,29.8232,29.8304,29.7659,29.7659,61700.0
2012-01-31 11:25:00,41.57,41.63,41.57,41.6,47300.0,29.7659,29.8089,29.7659,29.7874,47300.0
2012-01-31 11:30:00,41.6,41.62,41.57,41.62,41400.0,29.7874,29.8017,29.7659,29.8017,41400.0
2012-01-31 11:35:00,41.62,41.65,41.6,41.6,46000.0,29.8017,29.8232,29.7874,29.7874,46000.0
2012-01-31 11:40:00,41.61,41.66,41.59,41.66,29500.0,29.7945,29.8304,29.7802,29.8304,29500.0
2012-01-31 11:45:00,41.66,41.7,41.61,41.65,64700.0,29.8304,29.859,29.7945,29.8232,64700.0
2012-01-31 11:50:00,41.65,41.68,41.64,41.67,97900.0,29.8232,29.8447,29.816,29.8375,97900.0
2012-01-31 11:55:00,41.67,41.69,41.66,41.69,41700.0,29.8375,29.8518,29.8304,29.8518,41700.0
2012-01-31 12:00:00,41.68,41.7,41.67,41.7,26700.0,29.8447,29.859,29.8375,29.859,26700.0
2012-01-31 12:05:00,41.7,41.71,41.65,41.69,45400.0,29.859,29.8662,29.8232,29.8518,45400.0
2012-01-31 12:10:00,41.69,41.7,41.62,41.64,49800.0,29.8518,29.859,29.8017,29.816,49800.0
2012-01-31 12:15:00,41.64,41.66,41.63,41.66,25500.0,29.816,29.8304,29.8089,29.8304,25500.0
2012-01-31 12:20:00,41.67,41.68,41.59,41.59,25500.0,29.8375,29.8447,29.7802,29.7802,25500.0
2012-01-31 12:25:00,41.6,41.67,41.59,41.65,27900.0,29.7874,29.8375,29.7802,29.8232,27900.0
2012-01-31 12:30:00,41.64,41.72,41.64,41.72,31500.0,29.816,29.8733,29.816,29.8733,31500.0
2012-01-31 12:35:00,41.72,41.75,41.69,41.73,30000.0,29.8733,29.8948,29.8518,29.8805,30000.0
2012-01-31 12:40:00,41.73,41.75,41.71,41.71,33900.0,29.8805,29.8948,29.8662,29.8662,33900.0
2012-01-31 12:45:00,41.7,41.73,41.68,41.71,23600.0,29.859,29.8805,29.8447,29.8662,23600.0
2012-01-31 12:50:00,41.7,41.74,41.7,41.74,15600.0,29.859,29.8876,29.859,29.8876,15600.0
2012-01-31 12:55:00,41.74,41.77,41.73,41.77,34200.0,29.8876,29.9091,29.8805,29.9091,34200.0
2012-01-31 13:00:00,41.77,41.79,41.75,41.77,33100.0,29.9091,29.9234,29.8948,29.9091,33100.0
2012-01-31 13:05:00,41.78,41.79,41.75,41.78,20100.0,29.9163,29.9234,29.8948,29.9163,20100.0
2012-01-31 13:10:00,41.78,41.79,41.74,41.76,17900.0,29.9163,29.9234,29.8876,29.902,17900.0
2012-01-31 13:15:00,41.77,41.78,41.75,41.78,24400.0,29.9091,29.9163,29.8948,29.9163,24400.0
2012-01-31 13:20:00,41.77,41.79,41.76,41.78,45300.0,29.9091,29.9234,29.902,29.9163,45300.0
2012-01-31 13:25:00,41.78,41.78,41.76,41.77,12700.0,29.9163,29.9163,29.902,29.9091,12700.0
2012-01-31 13:30:00,41.77,41.78,41.73,41.74,63900.0,29.9091,29.9163,29.8805,29.8876,63900.0
2012-01-31 13:35:00,41.74,41.74,41.7,41.72,34600.0,29.8876,29.8876,29.859,29.8733,34600.0
2012-01-31 13:40:00,41.71,41.73,41.71,41.73,20700.0,29.8662,29.8805,29.8662,29.8805,20700.0
2012-01-31 13:45:00,41.73,41.75,41.7,41.72,38700.0,29.8805,29.8948,29.859,29.8733,38700.0
2012-01-31 13:50:00,41.72,41.72,41.67,41.72,20800.0,29.8733,29.8733,29.8375,29.8733,20800.0
2012-01-31 13:55:00,41.71,41.77,41.71,41.76,72600.0,29.8662,29.9091,29.8662,29.902,72600.0
2012-01-31 14:00:00,41.76,41.76,41.74,41.75,41900.0,29.902,29.902,29.8876,29.8948,41900.0
2012-01-31 14:05:00,41.75,41.78,41.75,41.77,22100.0,29.8948,29.9163,29.8948,29.9091,22100.0
2012-01-31 14:10:00,41.77,41.82,41.75,41.78,142200.0,29.9091,29.9449,29.8948,29.9163,142200.0
2012-01-31 14:15:00,41.77,41.8,41.75,41.8,44000.0,29.9091,29.9306,29.8948,29.9306,44000.0
2012-01-31 14:20:00,41.8,41.83,41.78,41.8,264100.0,29.9306,29.9521,29.9163,29.9306,264100.0
2012-01-31 14:25:00,41.8,41.81,41.76,41.77,99600.0,29.9306,29.9378,29.902,29.9091,99600.0
2012-01-31 14:30:00,41.77,41.8,41.77,41.8,55100.0,29.9091,29.9306,29.9091,29.9306,55100.0
2012-01-31 14:35:00,41.8,41.82,41.78,41.82,71900.0,29.9306,29.9449,29.9163,29.9449,71900.0
2012-01-31 14:40:00,41.81,41.82,41.78,41.79,36000.0,29.9378,29.9449,29.9163,29.9234,36000.0
2012-01-31 14:45:00,41.79,41.79,41.76,41.79,36100.0,29.9234,29.9234,29.902,29.9234,36100.0
2012-01-31 14:50:00,41.79,41.82,41.79,41.81,94800.0,29.9234,29.9449,29.9234,29.9378,94800.0
2012-01-31 14:55:00,41.81,41.82,41.78,41.78,79700.0,29.9378,29.9449,29.9163,29.9163,79700.0
2012-01-31 15:00:00,41.78,41.79,41.74,41.75,39800.0,29.9163,29.9234,29.8876,29.8948,39800.0
2012-01-31 15:05:00,41.76,41.8,41.75,41.8,49700.0,29.902,29.9306,29.8948,29.9306,49700.0
2012-01-31 15:10:00,41.8,41.82,41.78,41.82,179200.0,29.9306,29.9449,29.9163,29.9449,179200.0
2012-01-31 15:15:00,41.8,41.82,41.78,41.8,145500.0,29.9306,29.9449,29.9163,29.9306,145500.0
2012-01-31 15:20:00,41.8,41.81,41.71,41.73,78400.0,29.9306,29.9378,29.8662,29.8805,78400.0
2012-01-31 15:25:00,41.73,41.75,41.72,41.73,35300.0,29.8805,29.8948,29.8733,29.8805,35300.0
2012-01-31 15:30:00,41.74,41.77,41.71,41.71,59800.0,29.8876,29.9091,29.8662,29.8662,59800.0
2012-01-31 15:35:00,41.71,41.72,41.68,41.69,59200.0,29.8662,29.8733,29.8447,29.8518,59200.0
2012-01-31 15:40:00,41.7,41.75,41.69,41.71,83000.0,29.859,29.8948,29.8518,29.8662,83000.0
2012-01-31 15:45:00,41.72,41.77,41.72,41.72,107200.0,29.8733,29.9091,29.8733,29.8733,107200.0
2012-01-31 15:50:00,41.72,41.77,41.71,41.74,101600.0,29.8733,29.9091,29.8662,29.8876,101600.0
2012-01-31 15:55:00,41.73,41.79,41.68,41.76,278100.0,29.8805,29.9234,29.8447,29.902,278100.0
2012-02-01 09:30:00,41.98,42.18,41.98,41.98,324100.0,30.0595,30.2027,30.0595,30.0595,324100.0
2012-02-01 09:35:00,41.99,42.04,41.96,42.03,83800.0,30.0666,30.1024,30.0452,30.0953,83800.0
2012-02-01 09:40:00,42.04,42.05,41.94,41.99,61800.0,30.1024,30.1096,30.0308,30.0666,61800.0
2012-02-01 09:45:00,41.99,42.0,41.93,41.98,84900.0,30.0666,30.0738,30.0237,30.0595,84900.0
2012-02-01 09:50:00,41.99,42.17,41.98,42.16,152400.0,30.0666,30.1955,30.0595,30.1884,152400.0
2012-02-01 09:55:00,42.15,42.27,42.12,42.27,91300.0,30.1812,30.2671,30.1597,30.2671,91300.0
2012-02-01 10:00:00,42.27,42.32,42.14,42.2,171000.0,30.2671,30.3029,30.1741,30.217,171000.0
2012-02-01 10:05:00,42.2,42.38,42.2,42.38,94400.0,30.217,30.3459,30.217,30.3459,94400.0
2012-02-01 10:10:00,42.39,42.5,42.37,42.5,123300.0,30.3531,30.4318,30.3387,30.4318,123300.0
2012-02-01 10:15:00,42.5,42.5,42.47,42.48,74500.0,30.4318,30.4318,30.4103,30.4175,74500.0
2012-02-01 10:20:00,42.49,42.61,42.48,42.61,113900.0,30.4247,30.5106,30.4175,30.5106,113900.0
2012-02-01 10:25:00,42.6,42.68,42.6,42.66,143700.0,30.5034,30.5607,30.5034,30.5464,143700.0
2012-02-01 10:30:00,42.67,42.69,42.66,42.67,89900.0,30.5536,30.5679,30.5464,30.5536,89900.0
2012-02-01 10:35:00,42.67,42.71,42.67,42.71,128700.0,30.5536,30.5822,30.5536,30.5822,128700.0
2012-02-01 10:40:00,42.7,42.73,42.68,42.7,102700.0,30.575,30.5965,30.5607,30.575,102700.0
2012-02-01 10:45:00,42.7,42.71,42.65,42.7,80100.0,30.575,30.5822,30.5392,30.575,80100.0
2012-02-01 10:50:00,42.69,42.7,42.64,42.64,54000.0,30.5679,30.575,30.5321,30.5321,54000.0
2012-02-01 10:55:00,42.64,42.69,42.59,42.68,102100.0,30.5321,30.5679,30.4963,30.5607,102100.0
2012-02-01 11:00:00,42.68,42.73,42.67,42.67,140800.0,30.5607,30.5965,30.5536,30.5536,140800.0
2012-02-01 11:05:00,42.67,42.68,42.59,42.62,92600.0,30.5536,30.5607,30.4963,30.5178,92600.0
2012-02-01 11:10:00,42.62,42.63,42.54,42.55,80100.0,30.5178,30.5249,30.4605,30.4676,80100.0
2012-02-01 11:15:00,42.54,42.55,42.43,42.43,80000.0,30.4605,30.4676,30.3817,30.3817,80000.0
2012-02-01 11:20:00,42.43,42.58,42.43,42.58,135200.0,30.3817,30.4891,30.3817,30.4891,135200.0
2012-02-01 11:25:00,42.57,42.61,42.57,42.6,108600.0,30.482,30.5106,30.482,30.5034,108600.0
2012-02-01 11:30:00,42.59,42.59,42.56,42.59,57100.0,30.4963,30.4963,30.4748,30.4963,57100.0
2012-02-01 11:35:00,42.6,42.68,42.59,42.68,79100.0,30.5034,30.5607,30.4963,30.5607,79100.0
2012-02-01 11:40:00,42.68,42.7,42.66,42.68,45500.0,30.5607,30.575,30.5464,30.5607,45500.0
2012-02-01 11:45:00,42.68,42.73,42.61,42.61,111700.0,30.5607,30.5965,30.5106,30.5106,111700.0
2012-02-01 11:50:00,42.61,42.66,42.6,42.66,25400.0,30.5106,30.5464,30.5034,30.5464,25400.0
2012-02-01 11:55:00,42.66,42.66,42.6,42.62,48500.0,30.5464,30.5464,30.5034,30.5178,48500.0
2012-02-01 12:00:00,42.62,42.65,42.61,42.65,40600.0,30.5178,30.5392,30.5106,30.5392,40600.0
2012-02-01 12:05:00,42.65,42.69,42.64,42.68,88700.0,30.5392,30.5679,30.5321,30.5607,88700.0
2012-02-01 12:10:00,42.68,42.7,42.66,42.7,29800.0,30.5607,30.575,30.5464,30.575,29800.0
2012-02-01 12:15:00,42.69,42.77,42.68,42.77,73200.0,30.5679,30.6252,30.5607,30.6252,73200.0
2012-02-01 12:20:00,42.76,42.86,42.75,42.82,222900.0,30.618,30.6896,30.6108,30.661,222900.0
2012-02-01 12:25:00,42.82,42.86,42.8,42.83,46500.0,30.661,30.6896,30.6466,30.6681,46500.0
2012-02-01 12:30:00,42.83,42.85,42.77,42.84,124600.0,30.6681,30.6824,30.6252,30.6753,124600.0
2012-02-01 12:35:00,42.83,42.83,42.79,42.82,98200.0,30.6681,30.6681,30.6395,30.661,98200.0
2012-02-01 12:40:00,42.82,42.82,42.74,42.77,32200.0,30.661,30.661,30.6037,30.6252,32200.0
2012-02-01 12:45:00,42.77,42.81,42.76,42.81,32000.0,30.6252,30.6538,30.618,30.6538,32000.0
2012-02-01 12:50:00,42.8,42.84,42.79,42.84,41800.0,30.6466,30.6753,30.6395,30.6753,41800.0
2012-02-01 12:55:00,42.84,42.9,42.83,42.9,68700.0,30.6753,30.7182,30.6681,30.7182,68700.0
2012-02-01 13:00:00,42.89,42.94,42.89,42.94,111200.0,30.7111,30.7469,30.7111,30.7469,111200.0
2012-02-01 13:05:00,42.95,43.0,42.94,42.99,136900.0,30.754,30.7898,30.7469,30.7827,136900.0
2012-02-01 13:10:00,42.99,42.99,42.92,42.95,109500.0,30.7827,30.7827,30.7326,30.754,109500.0
2012-02-01 13:15:00,42.95,42.98,42.94,42.97,54100.0,30.754,30.7755,30.7469,30.7684,54100.0
2012-02-01 13:20:00,42.97,43.04,42.97,43.04,125400.0,30.7684,30.8185,30.7684,30.8185,125400.0
2012-02-01 13:25:00,43.03,43.03,42.97,42.99,170600.0,30.8113,30.8113,30.7684,30.7827,170600.0
2012-02-01 13:30:00,42.99,43.0,42.93,42.98,89700.0,30.7827,30.7898,30.7397,30.7755,89700.0
2012-02-01 13:35:00,42.97,43.0,42.93,42.98,86800.0,30.7684,30.7898,30.7397,30.7755,86800.0
2012-02-01 13:40:00,42.99,42.99,42.87,42.88,43300.0,30.7827,30.7827,30.6968,30.7039,43300.0
2012-02-01 13:45:00,42.88,42.9,42.84,42.87,87700.0,30.7039,30.7182,30.6753,30.6968,87700.0
2012-02-01 13:50:00,42.87,42.88,42.81,42.82,53000.0,30.6968,30.7039,30.6538,30.661,53000.0
2012-02-01 13:55:00,42.83,42.83,42.78,42.79,50200.0,30.6681,30.6681,30.6323,30.6395,50200.0
2012-02-01 14:00:00,42.79,42.8,42.7,42.71,54000.0,30.6395,30.6466,30.575,30.5822,54000.0
2012-02-01 14:05:00,42.7,42.75,42.69,42.69,53700.0,30.575,30.6108,30.5679,30.5679,53700.0
2012-02-01 14:10:00,42.7,42.76,42.7,42.72,39800.0,30.575,30.618,30.575,30.5894,39800.0
2012-02-01 14:15:00,42.73,42.78,42.73,42.75,52300.0,30.5965,30.6323,30.5965,30.6108,52300.0
2012-02-01 14:20:00,42.74,42.75,42.72,42.72,16900.0,30.6037,30.6108,30.5894,30.5894,16900.0
2012-02-01 14:25:00,42.72,42.79,42.7,42.78,58600.0,30.5894,30.6395,30.575,30.6323,58600.0
2012-02-01 14:30:00,42.77,42.77,42.72,42.72,102000.0,30.6252,30.6252,30.5894,30.5894,102000.0
2012-02-01 14:35:00,42.73,42.76,42.72,42.76,31500.0,30.5965,30.618,30.5894,30.618,31500.0
2012-02-01 14:40:00,42.77,42.8,42.74,42.78,81800.0,30.6252,30.6466,30.6037,30.6323,81800.0
2012-02-01 14:45:00,42.77,42.77,42.7,42.7,42600.0,30.6252,30.6252,30.575,30.575,42600.0
2012-02-01 14:50:00,42.71,42.76,42.7,42.76,41600.0,30.5822,30.618,30.575,30.618,41600.0
2012-02-01 14:55:00,42.76,42.76,42.7,42.7,70000.0,30.618,30.618,30.575,30.575,70000.0
2012-02-01 15:00:00,42.71,42.76,42.7,42.76,136800.0,30.5822,30.618,30.575,30.618,136800.0
2012-02-01 15:05:00,42.76,42.79,42.74,42.79,62900.0,30.618,30.6395,30.6037,30.6395,62900.0
2012-02-01 15:10:00,42.79,42.81,42.74,42.75,77500.0,30.6395,30.6538,30.6037,30.6108,77500.0
2012-02-01 15:15:00,42.75,42.75,42.71,42.71,56800.0,30.6108,30.6108,30.5822,30.5822,56800.0
2012-02-01 15:20:00,42.71,42.72,42.69,42.71,115900.0,30.5822,30.5894,30.5679,30.5822,115900.0
2012-02-01 15:25:00,42.71,42.73,42.71,42.72,88000.0,30.5822,30.5965,30.5822,30.5894,88000.0
2012-02-01 15:30:00,42.72,42.73,42.72,42.73,101900.0,30.5894,30.5965,30.5894,30.5965,101900.0
2012-02-01 15:35:00,42.73,42.75,42.72,42.75,109000.0,30.5965,30.6108,30.5894,30.6108,109000.0
2012-02-01 15:40:00,42.75,42.78,42.74,42.77,168500.0,30.6108,30.6323,30.6037,30.6252,168500.0
2012-02-01 15:45:00,42.77,42.77,42.75,42.76,222700.0,30.6252,30.6252,30.6108,30.618,222700.0
2012-02-01 15:50:00,42.76,42.76,42.65,42.66,298200.0,30.618,30.618,30.5392,30.5464,298200.0
2012-02-01 15:55:00,42.67,42.69,42.62,42.66,424200.0,30.5536,30.5679,30.5178,30.5464,424200.0
2012-02-02 09:30:00,42.54,42.96,42.54,42.95,115900.0,30.4605,30.7612,30.4605,30.754,115900.0
2012-02-02 09:35:00,42.93,42.94,42.73,42.84,80800.0,30.7397,30.7469,30.5965,30.6753,80800.0
2012-02-02 09:40:00,42.85,42.85,42.69,42.73,56100.0,30.6824,30.6824,30.5679,30.5965,56100.0
2012-02-02 09:45:00,42.73,42.83,42.69,42.82,90700.0,30.5965,30.6681,30.5679,30.661,90700.0
2012-02-02 09:50:00,42.83,42.84,42.71,42.73,67300.0,30.6681,30.6753,30.5822,30.5965,67300.0
2012-02-02 09:55:00,42.74,42.75,42.67,42.73,55200.0,30.6037,30.6108,30.5536,30.5965,55200.0
2012-02-02 10:00:00,42.74,42.76,42.64,42.69,45600.0,30.6037,30.618,30.5321,30.5679,45600.0
2012-02-02 10:05:00,42.69,42.76,42.69,42.73,50300.0,30.5679,30.618,30.5679,30.5965,50300.0
2012-02-02 10:10:00,42.74,42.79,42.72,42.72,36700.0,30.6037,30.6395,30.5894,30.5894,36700.0
2012-02-02 10:15:00,42.73,42.77,42.71,42.73,50400.0,30.5965,30.6252,30.5822,30.5965,50400.0
2012-02-02 10:20:00,42.74,42.76,42.66,42.67,49700.0,30.6037,30.618,30.5464,30.5536,49700.0
2012-02-02 10:25:00,42.68,42.69,42.64,42.64,42900.0,30.5607,30.5679,30.5321,30.5321,42900.0
2012-02-02 10:30:00,42.63,42.69,42.63,42.64,57800.0,30.5249,30.5679,30.5249,30.5321,57800.0
2012-02-02 10:35:00,42.64,42.66,42.61,42.62,111900.0,30.5321,30.5464,30.5106,30.5178,111900.0
2012-02-02 10:40:00,42.62,42.7,42.62,42.66,38700.0,30.5178,30.575,30.5178,30.5464,38700.0
2012-02-02 10:45:00,42.67,42.71,42.61,42.64,80900.0,30.5536,30.5822,30.5106,30.5321,80900.0
2012-02-02 10:50:00,42.65,42.69,42.63,42.65,89100.0,30.5392,30.5679,30.5249,30.5392,89100.0
2012-02-02 10:55:00,42.65,42.66,42.61,42.62,70000.0,30.5392,30.5464,30.5106,30.5178,70000.0
2012-02-02 11:00:00,42.62,42.67,42.6,42.6,49300.0,30.5178,30.5536,30.5034,30.5034,49300.0
2012-02-02 11:05:00,42.6,42.61,42.57,42.59,33000.0,30.5034,30.5106,30.482,30.4963,33000.0
2012-02-02 11:10:00,42.59,42.62,42.57,42.59,32300.0,30.4963,30.5178,30.482,30.4963,32300.0
2012-02-02 11:15:00,42.59,42.59,42.54,42.55,49200.0,30.4963,30.4963,30.4605,30.4676,49200.0
2012-02-02 11:20:00,42.55,42.59,42.54,42.55,37200.0,30.4676,30.4963,30.4605,30.4676,37200.0
2012-02-02 11:25:00,42.55,42.61,42.55,42.59,22900.0,30.4676,30.5106,30.4676,30.4963,22900.0
2012-02-02 11:30:00,42.58,42.59,42.55,42.58,35500.0,30.4891,30.4963,30.4676,30.4891,35500.0
2012-02-02 11:35:00,42.57,42.58,42.5,42.51,57900.0,30.482,30.4891,30.4318,30.439,57900.0
2012-02-02 11:40:00,42.51,42.54,42.5,42.54,36100.0,30.439,30.4605,30.4318,30.4605,36100.0
2012-02-02 11:45:00,42.53,42.59,42.5,42.59,77000.0,30.4533,30.4963,30.4318,30.4963,77000.0
2012-02-02 11:50:00,42.59,42.64,42.57,42.57,42800.0,30.4963,30.5321,30.482,30.482,42800.0
2012-02-02 11:55:00,42.56,42.57,42.5,42.52,43100.0,30.4748,30.482,30.4318,30.4461,43100.0
2012-02-02 12:00:00,42.52,42.59,42.52,42.59,77200.0,30.4461,30.4963,30.4461,30.4963,77200.0
2012-02-02 12:05:00,42.58,42.59,42.5,42.51,75600.0,30.4891,30.4963,30.4318,30.439,75600.0
2012-02-02 12:10:00,42.51,42.57,42.5,42.51,38300.0,30.439,30.482,30.4318,30.439,38300.0
2012-02-02 12:15:00,42.5,42.53,42.48,42.49,52600.0,30.4318,30.4533,30.4175,30.4247,52600.0
2012-02-02 12:20:00,42.49,42.52,42.46,42.5,55900.0,30.4247,30.4461,30.4032,30.4318,55900.0
2012-02-02 12:25:00,42.51,42.56,42.51,42.54,51300.0,30.439,30.4748,30.439,30.4605,51300.0
2012-02-02 12:30:00,42.54,42.57,42.54,42.55,51300.0,30.4605,30.482,30.4605,30.4676,51300.0
2012-02-02 12:35:00,42.55,42.55,42.46,42.47,59700.0,30.4676,30.4676,30.4032,30.4103,59700.0
2012-02-02 12:40:00,42.47,42.51,42.46,42.5,51500.0,30.4103,30.439,30.4032,30.4318,51500.0
2012-02-02 12:45:00,42.5,42.56,42.5,42.56,52100.0,30.4318,30.4748,30.4318,30.4748,52100.0
2012-02-02 12:50:00,42.55,42.57,42.54,42.55,30000.0,30.4676,30.482,30.4605,30.4676,30000.0
2012-02-02 12:55:00,42.54,42.55,42.54,42.55,10600.0,30.4605,30.4676,30.4605,30.4676,10600.0
2012-02-02 13:00:00,42.54,42.55,42.51,42.51,31100.0,30.4605,30.4676,30.439,30.439,31100.0
2012-02-02 13:05:00,42.51,42.55,42.51,42.55,31900.0,30.439,30.4676,30.439,30.4676,31900.0
2012-02-02 13:10:00,42.55,42.58,42.54,42.57,36400.0,30.4676,30.4891,30.4605,30.482,36400.0
2012-02-02 13:15:00,42.56,42.58,42.56,42.58,50600.0,30.4748,30.4891,30.4748,30.4891,50600.0
2012-02-02 13:20:00,42.58,42.58,42.55,42.58,74300.0,30.4891,30.4891,30.4676,30.4891,74300.0
2012-02-02 13:25:00,42.58,42.58,42.57,42.57,26300.0,30.4891,30.4891,30.482,30.482,26300.0
2012-02-02 13:30:00,42.57,42.6,42.55,42.58,52500.0,30.482,30.5034,30.4676,30.4891,52500.0
2012-02-02 13:35:00,42.58,42.61,42.58,42.6,24800.0,30.4891,30.5106,30.4891,30.5034,24800.0
2012-02-02 13:40:00,42.61,42.64,42.6,42.62,23100.0,30.5106,30.5321,30.5034,30.5178,23100.0
2012-02-02 13:45:00,42.63,42.66,42.62,42.66,34300.0,30.5249,30.5464,30.5178,30.5464,34300.0
2012-02-02 13:50:00,42.65,42.67,42.64,42.64,78800.0,30.5392,30.5536,30.5321,30.5321,78800.0
2012-02-02 13:55:00,42.65,42.65,42.64,42.65,20800.0,30.5392,30.5392,30.5321,30.5392,20800.0
2012-02-02 14:00:00,42.65,42.65,42.64,42.65,15800.0,30.5392,30.5392,30.5321,30.5392,15800.0
2012-02-02 14:05:00,42.65,42.69,42.64,42.69,44200.0,30.5392,30.5679,30.5321,30.5679,44200.0
2012-02-02 14:10:00,42.69,42.69,42.68,42.69,12700.0,30.5679,30.5679,30.5607,30.5679,12700.0
2012-02-02 14:15:00,42.68,42.69,42.68,42.69,16200.0,30.5607,30.5679,30.5607,30.5679,16200.0
2012-02-02 14:20:00,42.69,42.71,42.68,42.69,58100.0,30.5679,30.5822,30.5607,30.5679,58100.0
2012-02-02 14:25:00,42.69,42.73,42.68,42.73,55600.0,30.5679,30.5965,30.5607,30.5965,55600.0
2012-02-02 14:30:00,42.73,42.74,42.72,42.73,20800.0,30.5965,30.6037,30.5894,30.5965,20800.0
2012-02-02 14:35:00,42.74,42.74,42.73,42.74,25000.0,30.6037,30.6037,30.5965,30.6037,25000.0
2012-02-02 14:40:00,42.73,42.74,42.67,42.7,51000.0,30.5965,30.6037,30.5536,30.575,51000.0
2012-02-02 14:45:00,42.7,42.73,42.67,42.72,78300.0,30.575,30.5965,30.5536,30.5894,78300.0
2012-02-02 14:50:00,42.73,42.73,42.69,42.71,53600.0,30.5965,30.5965,30.5679,30.5822,53600.0
2012-02-02 14:55:00,42.71,42.72,42.69,42.71,71600.0,30.5822,30.5894,30.5679,30.5822,71600.0
2012-02-02 15:00:00,42.72,42.73,42.69,42.73,95000.0,30.5894,30.5965,30.5679,30.5965,95000.0
2012-02-02 15:05:00,42.73,42.75,42.73,42.75,44800.0,30.5965,30.6108,30.5965,30.6108,44800.0
2012-02-02 15:10:00,42.75,42.77,42.73,42.75,105900.0,30.6108,30.6252,30.5965,30.6108,105900.0
2012-02-02 15:15:00,42.73,42.76,42.71,42.73,60400.0,30.5965,30.618,30.5822,30.5965,60400.0
2012-02-02 15:20:00,42.74,42.74,42.72,42.73,42700.0,30.6037,30.6037,30.5894,30.5965,42700.0
2012-02-02 15:25:00,42.73,42.77,42.73,42.77,68600.0,30.5965,30.6252,30.5965,30.6252,68600.0
2012-02-02 15:30:00,42.77,42.77,42.73,42.73,66700.0,30.6252,30.6252,30.5965,30.5965,66700.0
2012-02-02 15:35:00,42.73,42.75,42.73,42.74,122800.0,30.5965,30.6108,30.5965,30.6037,122800.0
2012-02-02 15:40:00,42.73,42.74,42.72,42.74,107200.0,30.5965,30.6037,30.5894,30.6037,107200.0
2012-02-02 15:45:00,42.73,42.73,42.69,42.69,113300.0,30.5965,30.5965,30.5679,30.5679,113300.0
2012-02-02 15:50:00,42.7,42.7,42.66,42.69,173500.0,30.575,30.575,30.5464,30.5679,173500.0
2012-02-02 15:55:00,42.69,42.72,42.67,42.68,354500.0,30.5679,30.5894,30.5536,30.5607,354500.0
2012-02-03 09:30:00,42.97,43.15,42.9,43.11,339600.0,30.7684,30.8973,30.7182,30.8686,339600.0
2012-02-03 09:35:00,43.07,43.71,43.05,43.67,747200.0,30.84,31.2982,30.8257,31.2696,747200.0
2012-02-03 09:40:00,43.68,43.98,43.65,43.86,404100.0,31.2768,31.4916,31.2553,31.4056,404100.0
2012-02-03 09:45:00,43.85,43.86,43.69,43.81,232200.0,31.3985,31.4056,31.2839,31.3698,232200.0
2012-02-03 09:50:00,43.81,43.85,43.6,43.64,138800.0,31.3698,31.3985,31.2195,31.2481,138800.0
2012-02-03 09:55:00,43.64,43.74,43.55,43.73,101000.0,31.2481,31.3197,31.1837,31.3126,101000.0
2012-02-03 10:00:00,43.74,43.77,43.5,43.52,287200.0,31.3197,31.3412,31.1479,31.1622,287200.0
2012-02-03 10:05:00,43.52,43.52,43.34,43.35,197800.0,31.1622,31.1622,31.0333,31.0405,197800.0
2012-02-03 10:10:00,43.35,43.43,43.35,43.38,165200.0,31.0405,31.0977,31.0405,31.0619,165200.0
2012-02-03 10:15:00,43.38,43.54,43.37,43.54,102400.0,31.0619,31.1765,31.0548,31.1765,102400.0
2012-02-03 10:20:00,43.54,43.69,43.53,43.59,184500.0,31.1765,31.2839,31.1694,31.2123,184500.0
2012-02-03 10:25:00,43.59,43.75,43.59,43.73,194800.0,31.2123,31.3269,31.2123,31.3126,194800.0
2012-02-03 10:30:00,43.74,43.8,43.7,43.78,194000.0,31.3197,31.3627,31.2911,31.3484,194000.0
2012-02-03 10:35:00,43.77,43.85,43.77,43.85,192000.0,31.3412,31.3985,31.3412,31.3985,192000.0
2012-02-03 10:40:00,43.84,43.85,43.67,43.69,299400.0,31.3913,31.3985,31.2696,31.2839,299400.0
2012-02-03 10:45:00,43.69,43.69,43.55,43.57,129300.0,31.2839,31.2839,31.1837,31.198,129300.0
2012-02-03 10:50:00,43.57,43.65,43.54,43.6,195300.0,31.198,31.2553,31.1765,31.2195,195300.0
2012-02-03 10:55:00,43.59,43.62,43.51,43.6,80200.0,31.2123,31.2338,31.155,31.2195,80200.0
2012-02-03 11:00:00,43.59,43.59,43.51,43.54,316600.0,31.2123,31.2123,31.155,31.1765,316600.0
2012-02-03 11:05:00,43.53,43.54,43.47,43.5,89500.0,31.1694,31.1765,31.1264,31.1479,89500.0
2012-02-03 11:10:00,43.51,43.52,43.5,43.5,40000.0,31.155,31.1622,31.1479,31.1479,40000.0
2012-02-03 11:15:00,43.51,43.56,43.5,43.55,167400.0,31.155,31.1908,31.1479,31.1837,167400.0
2012-02-03 11:20:00,43.55,43.63,43.54,43.63,76200.0,31.1837,31.241,31.1765,31.241,76200.0
2012-02-03 11:25:00,43.63,43.66,43.62,43.63,110200.0,31.241,31.2624,31.2338,31.241,110200.0
2012-02-03 11:30:00,43.64,43.68,43.62,43.68,176500.0,31.2481,31.2768,31.2338,31.2768,176500.0
2012-02-03 11:35:00,43.67,43.68,43.63,43.64,119100.0,31.2696,31.2768,31.241,31.2481,119100.0
2012-02-03 11:40:00,43.64,43.66,43.61,43.65,83200.0,31.2481,31.2624,31.2266,31.2553,83200.0
2012-02-03 11:45:00,43.65,43.72,43.64,43.7,77400.0,31.2553,31.3054,31.2481,31.2911,77400.0
2012-02-03 11:50:00,43.7,43.7,43.62,43.63,134400.0,31.2911,31.2911,31.2338,31.241,134400.0
2012-02-03 11:55:00,43.63,43.65,43.57,43.65,114800.0,31.241,31.2553,31.198,31.2553,114800.0
2012-02-03 12:00:00,43.65,43.68,43.62,43.62,159000.0,31.2553,31.2768,31.2338,31.2338,159000.0
2012-02-03 12:05:00,43.62,43.65,43.59,43.6,115900.0,31.2338,31.2553,31.2123,31.2195,115900.0
2012-02-03 12:10:00,43.6,43.62,43.58,43.58,73400.0,31.2195,31.2338,31.2052,31.2052,73400.0
2012-02-03 12:15:00,43.58,43.61,43.55,43.61,101100.0,31.2052,31.2266,31.1837,31.2266,101100.0
2012-02-03 12:20:00,43.6,43.68,43.6,43.68,35000.0,31.2195,31.2768,31.2195,31.2768,35000.0
2012-02-03 12:25:00,43.67,43.68,43.59,43.62,92200.0,31.2696,31.2768,31.2123,31.2338,92200.0
2012-02-03 12:30:00,43.62,43.66,43.6,43.65,322100.0,31.2338,31.2624,31.2195,31.2553,322100.0
2012-02-03 12:35:00,43.65,43.74,43.59,43.7,480000.0,31.2553,31.3197,31.2123,31.2911,480000.0
2012-02-03 12:40:00,43.69,43.83,43.69,43.74,116200.0,31.2839,31.3842,31.2839,31.3197,116200.0
2012-02-03 12:45:00,43.74,43.76,43.7,43.76,69000.0,31.3197,31.334,31.2911,31.334,69000.0
2012-02-03 12:50:00,43.76,43.76,43.69,43.69,69700.0,31.334,31.334,31.2839,31.2839,69700.0
2012-02-03 12:55:00,43.69,43.72,43.67,43.72,78300.0,31.2839,31.3054,31.2696,31.3054,78300.0
2012-02-03 13:00:00,43.72,43.72,43.65,43.7,94400.0,31.3054,31.3054,31.2553,31.2911,94400.0
2012-02-03 13:05:00,43.7,43.7,43.69,43.7,23700.0,31.2911,31.2911,31.2839,31.2911,23700.0
2012-02-03 13:10:00,43.7,43.71,43.64,43.65,84200.0,31.2911,31.2982,31.2481,31.2553,84200.0
2012-02-03 13:15:00,43.65,43.67,43.64,43.64,75900.0,31.2553,31.2696,31.2481,31.2481,75900.0
2012-02-03 13:20:00,43.65,43.68,43.64,43.66,45000.0,31.2553,31.2768,31.2481,31.2624,45000.0
2012-02-03 13:25:00,43.65,43.68,43.65,43.67,41200.0,31.2553,31.2768,31.2553,31.2696,41200.0
2012-02-03 13:30:00,43.66,43.68,43.65,43.67,47400.0,31.2624,31.2768,31.2553,31.2696,47400.0
2012-02-03 13:35:00,43.68,43.71,43.67,43.71,81300.0,31.2768,31.2982,31.2696,31.2982,81300.0
2012-02-03 13:40:00,43.7,43.71,43.63,43.63,60700.0,31.2911,31.2982,31.241,31.241,60700.0
2012-02-03 13:45:00,43.63,43.65,43.63,43.65,43300.0,31.241,31.2553,31.241,31.2553,43300.0
2012-02-03 13:50:00,43.65,43.69,43.62,43.62,351500.0,31.2553,31.2839,31.2338,31.2338,351500.0
2012-02-03 13:55:00,43.62,43.63,43.59,43.59,68100.0,31.2338,31.241,31.2123,31.2123,68100.0
2012-02-03 14:00:00,43.59,43.62,43.57,43.59,191100.0,31.2123,31.2338,31.198,31.2123,191100.0
2012-02-03 14:05:00,43.59,43.61,43.56,43.6,145900.0,31.2123,31.2266,31.1908,31.2195,145900.0
2012-02-03 14:10:00,43.59,43.63,43.57,43.62,53700.0,31.2123,31.241,31.198,31.2338,53700.0
2012-02-03 14:15:00,43.62,43.64,43.59,43.61,74300.0,31.2338,31.2481,31.2123,31.2266,74300.0
2012-02-03 14:20:00,43.62,43.63,43.59,43.61,71900.0,31.2338,31.241,31.2123,31.2266,71900.0
2012-02-03 14:25:00,43.62,43.63,43.58,43.58,59700.0,31.2338,31.241,31.2052,31.2052,59700.0
2012-02-03 14:30:00,43.59,43.59,43.57,43.59,97600.0,31.2123,31.2123,31.198,31.2123,97600.0
2012-02-03 14:35:00,43.59,43.61,43.58,43.58,122000.0,31.2123,31.2266,31.2052,31.2052,122000.0
2012-02-03 14:40:00,43.58,43.59,43.54,43.55,99900.0,31.2052,31.2123,31.1765,31.1837,99900.0
2012-02-03 14:45:00,43.55,43.55,43.52,43.52,40300.0,31.1837,31.1837,31.1622,31.1622,40300.0
2012-02-03 14:50:00,43.52,43.56,43.52,43.53,60800.0,31.1622,31.1908,31.1622,31.1694,60800.0
2012-02-03 14:55:00,43.53,43.54,43.48,43.51,195800.0,31.1694,31.1765,31.1335,31.155,195800.0
2012-02-03 15:00:00,43.51,43.52,43.49,43.5,159400.0,31.155,31.1622,31.1407,31.1479,159400.0
2012-02-03 15:05:00,43.5,43.51,43.47,43.48,128100.0,31.1479,31.155,31.1264,31.1335,128100.0
2012-02-03 15:10:00,43.48,43.51,43.45,43.5,180600.0,31.1335,31.155,31.1121,31.1479,180600.0
2012-02-03 15:15:00,43.51,43.52,43.5,43.51,55000.0,31.155,31.1622,31.1479,31.155,55000.0
2012-02-03 15:20:00,43.5,43.51,43.49,43.51,329400.0,31.1479,31.155,31.1407,31.155,329400.0
2012-02-03 15:25:00,43.5,43.51,43.5,43.51,68600.0,31.1479,31.155,31.1479,31.155,68600.0
2012-02-03 15:30:00,43.51,43.51,43.48,43.48,69500.0,31.155,31.155,31.1335,31.1335,69500.0
2012-02-03 15:35:00,43.48,43.51,43.44,43.44,199000.0,31.1335,31.155,31.1049,31.1049,199000.0
2012-02-03 15:40:00,43.44,43.45,43.44,43.44,41700.0,31.1049,31.1121,31.1049,31.1049,41700.0
2012-02-03 15:45:00,43.45,43.53,43.45,43.52,176100.0,31.1121,31.1694,31.1121,31.1622,176100.0
2012-02-03 15:50:00,43.52,43.54,43.48,43.5,252200.0,31.1622,31.1765,31.1335,31.1479,252200.0
2012-02-03 15:55:00,43.5,43.56,43.49,43.5,421900.0,31.1479,31.1908,31.1407,31.1479,421900.0
2012-02-06 09:30:00,43.26,43.36,43.22,43.36,97900.0,30.976,31.0476,30.9474,31.0476,97900.0
2012-02-06 09:35:00,43.34,43.4,43.29,43.36,145400.0,31.0333,31.0763,30.9975,31.0476,145400.0
2012-02-06 09:40:00,43.36,43.39,43.3,43.3,109100.0,31.0476,31.0691,31.0047,31.0047,109100.0
2012-02-06 09:45:00,43.31,43.37,43.3,43.33,67200.0,31.0118,31.0548,31.0047,31.0261,67200.0
2012-02-06 09:50:00,43.33,43.41,43.33,43.4,53600.0,31.0261,31.0834,31.0261,31.0763,53600.0
2012-02-06 09:55:00,43.4,43.4,43.32,43.32,66400.0,31.0763,31.0763,31.019,31.019,66400.0
2012-02-06 10:00:00,43.32,43.4,43.32,43.33,80800.0,31.019,31.0763,31.019,31.0261,80800.0
2012-02-06 10:05:00,43.33,43.4,43.32,43.32,41600.0,31.0261,31.0763,31.019,31.019,41600.0
2012-02-06 10:10:00,43.32,43.39,43.32,43.37,54500.0,31.019,31.0691,31.019,31.0548,54500.0
2012-02-06 10:15:00,43.37,43.42,43.35,43.36,65900.0,31.0548,31.0906,31.0405,31.0476,65900.0
2012-02-06 10:20:00,43.36,43.39,43.35,43.38,49600.0,31.0476,31.0691,31.0405,31.0619,49600.0
2012-02-06 10:25:00,43.37,43.39,43.33,43.35,56300.0,31.0548,31.0691,31.0261,31.0405,56300.0
2012-02-06 10:30:00,43.34,43.35,43.32,43.35,42000.0,31.0333,31.0405,31.019,31.0405,42000.0
2012-02-06 10:35:00,43.34,43.39,43.34,43.37,41500.0,31.0333,31.0691,31.0333,31.0548,41500.0
2012-02-06 10:40:00,43.37,43.4,43.34,43.39,184400.0,31.0548,31.0763,31.0333,31.0691,184400.0
2012-02-06 10:45:00,43.39,43.39,43.35,43.37,96800.0,31.0691,31.0691,31.0405,31.0548,96800.0
2012-02-06 10:50:00,43.37,43.4,43.35,43.36,104100.0,31.0548,31.0763,31.0405,31.0476,104100.0
2012-02-06 10:55:00,43.37,43.41,43.36,43.38,129500.0,31.0548,31.0834,31.0476,31.0619,129500.0
2012-02-06 11:00:00,43.38,43.41,43.36,43.39,125400.0,31.0619,31.0834,31.0476,31.0691,125400.0
2012-02-06 11:05:00,43.38,43.39,43.37,43.37,58200.0,31.0619,31.0691,31.0548,31.0548,58200.0
2012-02-06 11:10:00,43.37,43.41,43.37,43.39,117700.0,31.0548,31.0834,31.0548,31.0691,117700.0
2012-02-06 11:15:00,43.39,43.39,43.35,43.38,96600.0,31.0691,31.0691,31.0405,31.0619,96600.0
2012-02-06 11:20:00,43.37,43.38,43.35,43.36,60900.0,31.0548,31.0619,31.0405,31.0476,60900.0
2012-02-06 11:25:00,43.36,43.36,43.34,43.36,68000.0,31.0476,31.0476,31.0333,31.0476,68000.0
2012-02-06 11:30:00,43.37,43.4,43.35,43.37,75500.0,31.0548,31.0763,31.0405,31.0548,75500.0
2012-02-06 11:35:00,43.38,43.38,43.35,43.36,40200.0,31.0619,31.0619,31.0405,31.0476,40200.0
2012-02-06 11:40:00,43.35,43.36,43.34,43.36,40500.0,31.0405,31.0476,31.0333,31.0476,40500.0
2012-02-06 11:45:00,43.36,43.38,43.36,43.38,43900.0,31.0476,31.0619,31.0476,31.0619,43900.0
2012-02-06 11:50:00,43.38,43.4,43.37,43.38,36000.0,31.0619,31.0763,31.0548,31.0619,36000.0
2012-02-06 11:55:00,43.39,43.45,43.39,43.44,41000.0,31.0691,31.1121,31.0691,31.1049,41000.0
2012-02-06 12:00:00,43.45,43.47,43.44,43.45,28100.0,31.1121,31.1264,31.1049,31.1121,28100.0
2012-02-06 12:05:00,43.44,43.48,43.44,43.48,33100.0,31.1049,31.1335,31.1049,31.1335,33100.0
2012-02-06 12:10:00,43.48,43.51,43.47,43.5,42700.0,31.1335,31.155,31.1264,31.1479,42700.0
2012-02-06 12:15:00,43.51,43.52,43.48,43.49,35500.0,31.155,31.1622,31.1335,31.1407,35500.0
2012-02-06 12:20:00,43.49,43.54,43.48,43.5,77600.0,31.1407,31.1765,31.1335,31.1479,77600.0
2012-02-06 12:25:00,43.51,43.53,43.48,43.52,57300.0,31.155,31.1694,31.1335,31.1622,57300.0
2012-02-06 12:30:00,43.52,43.61,43.49,43.6,64600.0,31.1622,31.2266,31.1407,31.2195,64600.0
2012-02-06 12:35:00,43.6,43.62,43.59,43.6,46800.0,31.2195,31.2338,31.2123,31.2195,46800.0
2012-02-06 12:40:00,43.59,43.61,43.56,43.61,67000.0,31.2123,31.2266,31.1908,31.2266,67000.0
2012-02-06 12:45:00,43.61,43.63,43.57,43.58,39000.0,31.2266,31.241,31.198,31.2052,39000.0
2012-02-06 12:50:00,43.59,43.61,43.58,43.59,37300.0,31.2123,31.2266,31.2052,31.2123,37300.0
2012-02-06 12:55:00,43.58,43.61,43.55,43.55,53200.0,31.2052,31.2266,31.1837,31.1837,53200.0
2012-02-06 13:00:00,43.55,43.64,43.55,43.6,181700.0,31.1837,31.2481,31.1837,31.2195,181700.0
2012-02-06 13:05:00,43.6,43.62,43.58,43.62,36800.0,31.2195,31.2338,31.2052,31.2338,36800.0
2012-02-06 13:10:00,43.63,43.63,43.6,43.61,45700.0,31.241,31.241,31.2195,31.2266,45700.0
2012-02-06 13:15:00,43.61,43.63,43.55,43.55,62500.0,31.2266,31.241,31.1837,31.1837,62500.0
2012-02-06 13:20:00,43.55,43.77,43.54,43.67,375500.0,31.1837,31.3412,31.1765,31.2696,375500.0
2012-02-06 13:25:00,43.67,43.86,43.65,43.74,256400.0,31.2696,31.4056,31.2553,31.3197,256400.0
2012-02-06 13:30:00,43.74,43.82,43.71,43.74,237800.0,31.3197,31.377,31.2982,31.3197,237800.0
2012-02-06 13:35:00,43.75,43.77,43.63,43.63,143400.0,31.3269,31.3412,31.241,31.241,143400.0
2012-02-06 13:40:00,43.64,43.66,43.51,43.51,310300.0,31.2481,31.2624,31.155,31.155,310300.0
2012-02-06 13:45:00,43.51,43.62,43.49,43.52,195200.0,31.155,31.2338,31.1407,31.1622,195200.0
2012-02-06 13:50:00,43.52,43.58,43.47,43.55,187500.0,31.1622,31.2052,31.1264,31.1837,187500.0
2012-02-06 13:55:00,43.54,43.58,43.48,43.52,149600.0,31.1765,31.2052,31.1335,31.1622,149600.0
2012-02-06 14:00:00,43.51,43.52,43.45,43.46,73300.0,31.155,31.1622,31.1121,31.1192,73300.0
2012-02-06 14:05:00,43.46,43.47,43.4,43.43,78300.0,31.1192,31.1264,31.0763,31.0977,78300.0
2012-02-06 14:10:00,43.42,43.5,43.42,43.48,104400.0,31.0906,31.1479,31.0906,31.1335,104400.0
2012-02-06 14:15:00,43.49,43.51,43.44,43.45,173400.0,31.1407,31.155,31.1049,31.1121,173400.0
2012-02-06 14:20:00,43.46,43.51,43.46,43.48,45700.0,31.1192,31.155,31.1192,31.1335,45700.0
2012-02-06 14:25:00,43.49,43.51,43.42,43.42,69600.0,31.1407,31.155,31.0906,31.0906,69600.0
2012-02-06 14:30:00,43.42,43.43,43.4,43.4,71900.0,31.0906,31.0977,31.0763,31.0763,71900.0
2012-02-06 14:35:00,43.4,43.41,43.38,43.39,64600.0,31.0763,31.0834,31.0619,31.0691,64600.0
2012-02-06 14:40:00,43.38,43.39,43.32,43.39,79500.0,31.0619,31.0691,31.019,31.0691,79500.0
2012-02-06 14:45:00,43.38,43.39,43.3,43.32,75600.0,31.0619,31.0691,31.0047,31.019,75600.0
2012-02-06 14:50:00,43.31,43.34,43.3,43.32,78300.0,31.0118,31.0333,31.0047,31.019,78300.0
2012-02-06 14:55:00,43.32,43.38,43.32,43.33,63000.0,31.019,31.0619,31.019,31.0261,63000.0
2012-02-06 15:00:00,43.34,43.37,43.33,43.34,76800.0,31.0333,31.0548,31.0261,31.0333,76800.0
2012-02-06 15:05:00,43.34,43.36,43.3,43.31,71100.0,31.0333,31.0476,31.0047,31.0118,71100.0
2012-02-06 15:10:00,43.3,43.32,43.22,43.23,187500.0,31.0047,31.019,30.9474,30.9545,187500.0
2012-02-06 15:15:00,43.22,43.26,43.22,43.26,91400.0,30.9474,30.976,30.9474,30.976,91400.0
2012-02-06 15:20:00,43.26,43.26,43.15,43.15,236000.0,30.976,30.976,30.8973,30.8973,236000.0
2012-02-06 15:25:00,43.16,43.2,43.11,43.16,152700.0,30.9044,30.9331,30.8686,30.9044,152700.0
2012-02-06 15:30:00,43.16,43.26,43.16,43.26,99800.0,30.9044,30.976,30.9044,30.976,99800.0
2012-02-06 15:35:00,43.26,43.28,43.2,43.2,130200.0,30.976,30.9903,30.9331,30.9331,130200.0
2012-02-06 15:40:00,43.2,43.22,43.18,43.21,176100.0,30.9331,30.9474,30.9187,30.9402,176100.0
2012-02-06 15:45:00,43.22,43.26,43.21,43.21,203100.0,30.9474,30.976,30.9402,30.9402,203100.0
2012-02-06 15:50:00,43.22,43.23,43.17,43.19,180700.0,30.9474,30.9545,30.9116,30.9259,180700.0
2012-02-06 15:55:00,43.19,43.27,43.19,43.26,429100.0,30.9259,30.9832,30.9259,30.976,429100.0
2012-02-07 09:30:00,43.4,43.5,43.34,43.42,147700.0,31.0763,31.1479,31.0333,31.0906,147700.0
2012-02-07 09:35:00,43.41,43.46,43.25,43.25,128600.0,31.0834,31.1192,30.9689,30.9689,128600.0
2012-02-07 09:40:00,43.25,43.35,43.21,43.29,188800.0,30.9689,31.0405,30.9402,30.9975,188800.0
2012-02-07 09:45:00,43.3,43.48,43.3,43.46,276000.0,31.0047,31.1335,31.0047,31.1192,276000.0
2012-02-07 09:50:00,43.46,43.48,43.38,43.45,162900.0,31.1192,31.1335,31.0619,31.1121,162900.0
2012-02-07 09:55:00,43.46,43.5,43.4,43.43,264100.0,31.1192,31.1479,31.0763,31.0977,264100.0
2012-02-07 10:00:00,43.43,43.45,43.3,43.32,305800.0,31.0977,31.1121,31.0047,31.019,305800.0
2012-02-07 10:05:00,43.31,43.33,43.23,43.31,168600.0,31.0118,31.0261,30.9545,31.0118,168600.0
2012-02-07 10:10:00,43.31,43.38,43.23,43.24,134600.0,31.0118,31.0619,30.9545,30.9617,134600.0
2012-02-07 10:15:00,43.24,43.25,43.12,43.12,92800.0,30.9617,30.9689,30.8758,30.8758,92800.0
2012-02-07 10:20:00,43.11,43.26,43.11,43.24,104400.0,30.8686,30.976,30.8686,30.9617,104400.0
2012-02-07 10:25:00,43.24,43.25,43.15,43.17,65500.0,30.9617,30.9689,30.8973,30.9116,65500.0
2012-02-07 10:30:00,43.17,43.26,43.17,43.19,150700.0,30.9116,30.976,30.9116,30.9259,150700.0
2012-02-07 10:35:00,43.2,43.21,43.11,43.17,145200.0,30.9331,30.9402,30.8686,30.9116,145200.0
2012-02-07 10:40:00,43.16,43.19,43.13,43.13,98900.0,30.9044,30.9259,30.8829,30.8829,98900.0
2012-02-07 10:45:00,43.13,43.15,43.03,43.06,162600.0,30.8829,30.8973,30.8113,30.8328,162600.0
2012-02-07 10:50:00,43.06,43.06,43.0,43.01,165000.0,30.8328,30.8328,30.7898,30.797,165000.0
2012-02-07 10:55:00,43.01,43.08,43.0,43.07,144800.0,30.797,30.8471,30.7898,30.84,144800.0
2012-02-07 11:00:00,43.08,43.15,43.07,43.15,68000.0,30.8471,30.8973,30.84,30.8973,68000.0
2012-02-07 11:05:00,43.15,43.22,43.15,43.16,105100.0,30.8973,30.9474,30.8973,30.9044,105100.0
2012-02-07 11:10:00,43.16,43.16,43.1,43.11,235500.0,30.9044,30.9044,30.8615,30.8686,235500.0
2012-02-07 11:15:00,43.11,43.13,43.08,43.1,92500.0,30.8686,30.8829,30.8471,30.8615,92500.0
2012-02-07 11:20:00,43.09,43.1,43.03,43.05,123500.0,30.8543,30.8615,30.8113,30.8257,123500.0
2012-02-07 11:25:00,43.04,43.11,43.04,43.1,52300.0,30.8185,30.8686,30.8185,30.8615,52300.0
2012-02-07 11:30:00,43.11,43.14,43.11,43.13,75800.0,30.8686,30.8901,30.8686,30.8829,75800.0
2012-02-07 11:35:00,43.13,43.19,43.12,43.15,84400.0,30.8829,30.9259,30.8758,30.8973,84400.0
2012-02-07 11:40:00,43.15,43.18,43.13,43.17,46500.0,30.8973,30.9187,30.8829,30.9116,46500.0
2012-02-07 11:45:00,43.18,43.23,43.18,43.2,58800.0,30.9187,30.9545,30.9187,30.9331,58800.0
2012-02-07 11:50:00,43.2,43.21,43.1,43.18,79600.0,30.9331,30.9402,30.8615,30.9187,79600.0
2012-02-07 11:55:00,43.17,43.21,43.16,43.21,35600.0,30.9116,30.9402,30.9044,30.9402,35600.0
2012-02-07 12:00:00,43.2,43.31,43.2,43.3,105400.0,30.9331,31.0118,30.9331,31.0047,105400.0
2012-02-07 12:05:00,43.3,43.32,43.18,43.25,196300.0,31.0047,31.019,30.9187,30.9689,196300.0
2012-02-07 12:10:00,43.25,43.28,43.2,43.25,65700.0,30.9689,30.9903,30.9331,30.9689,65700.0
2012-02-07 12:15:00,43.24,43.27,43.22,43.24,51300.0,30.9617,30.9832,30.9474,30.9617,51300.0
2012-02-07 12:20:00,43.24,43.25,43.2,43.24,43400.0,30.9617,30.9689,30.9331,30.9617,43400.0
2012-02-07 12:25:00,43.24,43.24,43.16,43.21,59400.0,30.9617,30.9617,30.9044,30.9402,59400.0
2012-02-07 12:30:00,43.2,43.26,43.2,43.25,24800.0,30.9331,30.976,30.9331,30.9689,24800.0
2012-02-07 12:35:00,43.25,43.27,43.22,43.27,77900.0,30.9689,30.9832,30.9474,30.9832,77900.0
2012-02-07 12:40:00,43.27,43.33,43.21,43.21,112300.0,30.9832,31.0261,30.9402,30.9402,112300.0
2012-02-07 12:45:00,43.21,43.27,43.21,43.23,168000.0,30.9402,30.9832,30.9402,30.9545,168000.0
2012-02-07 12:50:00,43.23,43.28,43.22,43.25,95800.0,30.9545,30.9903,30.9474,30.9689,95800.0
2012-02-07 12:55:00,43.25,43.31,43.24,43.25,53500.0,30.9689,31.0118,30.9617,30.9689,53500.0
2012-02-07 13:00:00,43.25,43.27,43.23,43.25,25400.0,30.9689,30.9832,30.9545,30.9689,25400.0
2012-02-07 13:05:00,43.25,43.33,43.25,43.32,54500.0,30.9689,31.0261,30.9689,31.019,54500.0
2012-02-07 13:10:00,43.32,43.34,43.3,43.33,41900.0,31.019,31.0333,31.0047,31.0261,41900.0
2012-02-07 13:15:00,43.33,43.33,43.28,43.29,51900.0,31.0261,31.0261,30.9903,30.9975,51900.0
2012-02-07 13:20:00,43.29,43.3,43.28,43.29,40400.0,30.9975,31.0047,30.9903,30.9975,40400.0
2012-02-07 13:25:00,43.3,43.31,43.29,43.31,45700.0,31.0047,31.0118,30.9975,31.0118,45700.0
2012-02-07 13:30:00,43.31,43.31,43.24,43.25,52900.0,31.0118,31.0118,30.9617,30.9689,52900.0
2012-02-07 13:35:00,43.25,43.38,43.25,43.38,68000.0,30.9689,31.0619,30.9689,31.0619,68000.0
2012-02-07 13:40:00,43.38,43.38,43.27,43.31,97300.0,31.0619,31.0619,30.9832,31.0118,97300.0
2012-02-07 13:45:00,43.31,43.41,43.29,43.4,66600.0,31.0118,31.0834,30.9975,31.0763,66600.0
2012-02-07 13:50:00,43.41,43.41,43.33,43.36,112200.0,31.0834,31.0834,31.0261,31.0476,112200.0
2012-02-07 13:55:00,43.35,43.4,43.35,43.4,56500.0,31.0405,31.0763,31.0405,31.0763,56500.0
2012-02-07 14:00:00,43.4,43.41,43.34,43.39,103200.0,31.0763,31.0834,31.0333,31.0691,103200.0
2012-02-07 14:05:00,43.39,43.4,43.34,43.37,51000.0,31.0691,31.0763,31.0333,31.0548,51000.0
2012-02-07 14:10:00,43.36,43.38,43.34,43.34,31800.0,31.0476,31.0619,31.0333,31.0333,31800.0
2012-02-07 14:15:00,43.34,43.4,43.34,43.4,42900.0,31.0333,31.0763,31.0333,31.0763,42900.0
2012-02-07 14:20:00,43.4,43.45,43.34,43.34,85100.0,31.0763,31.1121,31.0333,31.0333,85100.0
2012-02-07 14:25:00,43.34,43.36,43.32,43.33,122900.0,31.0333,31.0476,31.019,31.0261,122900.0
2012-02-07 14:30:00,43.33,43.33,43.24,43.25,62400.0,31.0261,31.0261,30.9617,30.9689,62400.0
2012-02-07 14:35:00,43.25,43.31,43.25,43.31,39600.0,30.9689,31.0118,30.9689,31.0118,39600.0
2012-02-07 14:40:00,43.3,43.35,43.3,43.31,55500.0,31.0047,31.0405,31.0047,31.0118,55500.0
2012-02-07 14:45:00,43.3,43.36,43.28,43.29,182600.0,31.0047,31.0476,30.9903,30.9975,182600.0
2012-02-07 14:50:00,43.29,43.3,43.24,43.24,55200.0,30.9975,31.0047,30.9617,30.9617,55200.0
2012-02-07 14:55:00,43.23,43.24,43.15,43.2,129000.0,30.9545,30.9617,30.8973,30.9331,129000.0
2012-02-07 15:00:00,43.2,43.22,43.13,43.16,182600.0,30.9331,30.9474,30.8829,30.9044,182600.0
2012-02-07 15:05:00,43.16,43.19,43.14,43.14,111000.0,30.9044,30.9259,30.8901,30.8901,111000.0
2012-02-07 15:10:00,43.15,43.19,43.14,43.19,79400.0,30.8973,30.9259,30.8901,30.9259,79400.0
2012-02-07 15:15:00,43.19,43.26,43.15,43.18,254600.0,30.9259,30.976,30.8973,30.9187,254600.0
2012-02-07 15:20:00,43.19,43.2,43.13,43.15,159300.0,30.9259,30.9331,30.8829,30.8973,159300.0
2012-02-07 15:25:00,43.15,43.25,43.15,43.23,108700.0,30.8973,30.9689,30.8973,30.9545,108700.0
2012-02-07 15:30:00,43.22,43.23,43.16,43.2,93600.0,30.9474,30.9545,30.9044,30.9331,93600.0
2012-02-07 15:35:00,43.2,43.21,43.14,43.17,98300.0,30.9331,30.9402,30.8901,30.9116,98300.0
2012-02-07 15:40:00,43.17,43.21,43.16,43.21,85200.0,30.9116,30.9402,30.9044,30.9402,85200.0
2012-02-07 15:45:00,43.21,43.24,43.12,43.15,343400.0,30.9402,30.9617,30.8758,30.8973,343400.0
2012-02-07 15:50:00,43.15,43.18,43.12,43.16,281800.0,30.8973,30.9187,30.8758,30.9044,281800.0
2012-02-07 15:55:00,43.16,43.16,43.08,43.09,518000.0,30.9044,30.9044,30.8471,30.8543,518000.0
2012-02-08 09:30:00,43.58,43.73,42.82,43.06,350800.0,31.2052,31.3126,30.661,30.8328,350800.0
2012-02-08 09:35:00,43.05,43.1,42.68,42.99,455500.0,30.8257,30.8615,30.5607,30.7827,455500.0
2012-02-08 09:40:00,43.0,43.14,42.89,43.05,328700.0,30.7898,30.8901,30.7111,30.8257,328700.0
2012-02-08 09:45:00,43.06,43.39,43.05,43.32,396000.0,30.8328,31.0691,30.8257,31.019,396000.0
2012-02-08 09:50:00,43.32,43.44,43.22,43.43,251900.0,31.019,31.1049,30.9474,31.0977,251900.0
2012-02-08 09:55:00,43.43,43.68,43.38,43.67,395000.0,31.0977,31.2768,31.0619,31.2696,395000.0
2012-02-08 10:00:00,43.68,43.68,43.48,43.62,247000.0,31.2768,31.2768,31.1335,31.2338,247000.0
2012-02-08 10:05:00,43.62,43.63,43.39,43.45,211100.0,31.2338,31.241,31.0691,31.1121,211100.0
2012-02-08 10:10:00,43.45,43.5,43.43,43.47,95300.0,31.1121,31.1479,31.0977,31.1264,95300.0
2012-02-08 10:15:00,43.47,43.54,43.44,43.54,121200.0,31.1264,31.1765,31.1049,31.1765,121200.0
2012-02-08 10:20:00,43.53,43.54,43.34,43.35,92100.0,31.1694,31.1765,31.0333,31.0405,92100.0
2012-02-08 10:25:00,43.35,43.54,43.33,43.54,162800.0,31.0405,31.1765,31.0261,31.1765,162800.0
2012-02-08 10:30:00,43.53,43.56,43.52,43.53,102500.0,31.1694,31.1908,31.1622,31.1694,102500.0
2012-02-08 10:35:00,43.52,43.63,43.52,43.63,166600.0,31.1622,31.241,31.1622,31.241,166600.0
2012-02-08 10:40:00,43.62,43.68,43.62,43.66,108000.0,31.2338,31.2768,31.2338,31.2624,108000.0
2012-02-08 10:45:00,43.66,43.67,43.64,43.65,119300.0,31.2624,31.2696,31.2481,31.2553,119300.0
2012-02-08 10:50:00,43.65,43.68,43.59,43.61,65400.0,31.2553,31.2768,31.2123,31.2266,65400.0
2012-02-08 10:55:00,43.6,43.64,43.59,43.62,79200.0,31.2195,31.2481,31.2123,31.2338,79200.0
2012-02-08 11:00:00,43.62,43.78,43.62,43.73,200100.0,31.2338,31.3484,31.2338,31.3126,200100.0
2012-02-08 11:05:00,43.72,43.73,43.7,43.73,78400.0,31.3054,31.3126,31.2911,31.3126,78400.0
2012-02-08 11:10:00,43.73,43.78,43.7,43.77,114000.0,31.3126,31.3484,31.2911,31.3412,114000.0
2012-02-08 11:15:00,43.77,43.77,43.66,43.72,97200.0,31.3412,31.3412,31.2624,31.3054,97200.0
2012-02-08 11:20:00,43.71,43.71,43.61,43.65,89800.0,31.2982,31.2982,31.2266,31.2553,89800.0
2012-02-08 11:25:00,43.66,43.7,43.64,43.65,75100.0,31.2624,31.2911,31.2481,31.2553,75100.0
2012-02-08 11:30:00,43.65,43.73,43.64,43.71,76100.0,31.2553,31.3126,31.2481,31.2982,76100.0
2012-02-08 11:35:00,43.71,43.81,43.7,43.8,98800.0,31.2982,31.3698,31.2911,31.3627,98800.0
2012-02-08 11:40:00,43.81,43.84,43.76,43.81,119000.0,31.3698,31.3913,31.334,31.3698,119000.0
2012-02-08 11:45:00,43.81,43.85,43.77,43.8,140100.0,31.3698,31.3985,31.3412,31.3627,140100.0
2012-02-08 11:50:00,43.8,43.9,43.8,43.9,81700.0,31.3627,31.4343,31.3627,31.4343,81700.0
2012-02-08 11:55:00,43.9,43.94,43.89,43.91,112500.0,31.4343,31.4629,31.4271,31.4414,112500.0
2012-02-08 12:00:00,43.91,43.94,43.91,43.92,70600.0,31.4414,31.4629,31.4414,31.4486,70600.0
2012-02-08 12:05:00,43.92,43.92,43.83,43.85,67600.0,31.4486,31.4486,31.3842,31.3985,67600.0
2012-02-08 12:10:00,43.85,43.86,43.81,43.86,81000.0,31.3985,31.4056,31.3698,31.4056,81000.0
2012-02-08 12:15:00,43.86,43.92,43.86,43.91,83400.0,31.4056,31.4486,31.4056,31.4414,83400.0
2012-02-08 12:20:00,43.91,44.0,43.9,44.0,351300.0,31.4414,31.5059,31.4343,31.5059,351300.0
2012-02-08 12:25:00,44.0,44.05,43.95,44.04,223100.0,31.5059,31.5417,31.4701,31.5345,223100.0
2012-02-08 12:30:00,44.04,44.05,44.0,44.01,91200.0,31.5345,31.5417,31.5059,31.5131,91200.0
2012-02-08 12:35:00,44.02,44.09,44.02,44.07,94900.0,31.5202,31.5703,31.5202,31.556,94900.0
2012-02-08 12:40:00,44.08,44.08,43.95,43.96,133000.0,31.5632,31.5632,31.4701,31.4773,133000.0
2012-02-08 12:45:00,43.96,43.98,43.88,43.93,77900.0,31.4773,31.4916,31.42,31.4558,77900.0
2012-02-08 12:50:00,43.93,43.94,43.83,43.86,65800.0,31.4558,31.4629,31.3842,31.4056,65800.0
2012-02-08 12:55:00,43.87,43.87,43.81,43.85,70100.0,31.4128,31.4128,31.3698,31.3985,70100.0
2012-02-08 13:00:00,43.84,43.85,43.63,43.65,159700.0,31.3913,31.3985,31.241,31.2553,159700.0
2012-02-08 13:05:00,43.64,43.68,43.53,43.54,114300.0,31.2481,31.2768,31.1694,31.1765,114300.0
2012-02-08 13:10:00,43.54,43.59,43.5,43.59,119400.0,31.1765,31.2123,31.1479,31.2123,119400.0
2012-02-08 13:15:00,43.58,43.67,43.58,43.66,60900.0,31.2052,31.2696,31.2052,31.2624,60900.0
2012-02-08 13:20:00,43.67,43.7,43.64,43.69,53500.0,31.2696,31.2911,31.2481,31.2839,53500.0
2012-02-08 13:25:00,43.68,43.73,43.66,43.73,36100.0,31.2768,31.3126,31.2624,31.3126,36100.0
2012-02-08 13:30:00,43.73,43.76,43.72,43.73,44300.0,31.3126,31.334,31.3054,31.3126,44300.0
2012-02-08 13:35:00,43.73,43.74,43.7,43.72,44200.0,31.3126,31.3197,31.2911,31.3054,44200.0
2012-02-08 13:40:00,43.72,43.74,43.72,43.72,25200.0,31.3054,31.3197,31.3054,31.3054,25200.0
2012-02-08 13:45:00,43.72,43.73,43.66,43.66,77600.0,31.3054,31.3126,31.2624,31.2624,77600.0
2012-02-08 13:50:00,43.66,43.67,43.62,43.65,76100.0,31.2624,31.2696,31.2338,31.2553,76100.0
2012-02-08 13:55:00,43.65,43.65,43.61,43.62,99400.0,31.2553,31.2553,31.2266,31.2338,99400.0
2012-02-08 14:00:00,43.61,43.63,43.58,43.61,44800.0,31.2266,31.241,31.2052,31.2266,44800.0
2012-02-08 14:05:00,43.6,43.61,43.59,43.6,39100.0,31.2195,31.2266,31.2123,31.2195,39100.0
2012-02-08 14:10:00,43.6,43.6,43.55,43.57,143900.0,31.2195,31.2195,31.1837,31.198,143900.0
2012-02-08 14:15:00,43.57,43.57,43.55,43.57,46900.0,31.198,31.198,31.1837,31.198,46900.0
2012-02-08 14:20:00,43.57,43.58,43.55,43.57,83100.0,31.198,31.2052,31.1837,31.198,83100.0
2012-02-08 14:25:00,43.57,43.58,43.56,43.57,90300.0,31.198,31.2052,31.1908,31.198,90300.0
2012-02-08 14:30:00,43.57,43.57,43.56,43.57,16800.0,31.198,31.198,31.1908,31.198,16800.0
2012-02-08 14:35:00,43.57,43.6,43.56,43.6,120600.0,31.198,31.2195,31.1908,31.2195,120600.0
2012-02-08 14:40:00,43.59,43.63,43.59,43.63,140000.0,31.2123,31.241,31.2123,31.241,140000.0
2012-02-08 14:45:00,43.63,43.66,43.6,43.65,172600.0,31.241,31.2624,31.2195,31.2553,172600.0
2012-02-08 14:50:00,43.65,43.66,43.62,43.63,89500.0,31.2553,31.2624,31.2338,31.241,89500.0
2012-02-08 14:55:00,43.63,43.63,43.57,43.59,91600.0,31.241,31.241,31.198,31.2123,91600.0
2012-02-08 15:00:00,43.6,43.61,43.59,43.61,94900.0,31.2195,31.2266,31.2123,31.2266,94900.0
2012-02-08 15:05:00,43.6,43.63,43.6,43.62,75200.0,31.2195,31.241,31.2195,31.2338,75200.0
2012-02-08 15:10:00,43.63,43.63,43.59,43.6,102600.0,31.241,31.241,31.2123,31.2195,102600.0
2012-02-08 15:15:00,43.6,43.64,43.59,43.64,74900.0,31.2195,31.2481,31.2123,31.2481,74900.0
2012-02-08 15:20:00,43.64,43.64,43.55,43.56,80200.0,31.2481,31.2481,31.1837,31.1908,80200.0
2012-02-08 15:25:00,43.57,43.6,43.57,43.6,91700.0,31.198,31.2195,31.198,31.2195,91700.0
2012-02-08 15:30:00,43.6,43.61,43.56,43.6,134900.0,31.2195,31.2266,31.1908,31.2195,134900.0
2012-02-08 15:35:00,43.59,43.63,43.59,43.63,141300.0,31.2123,31.241,31.2123,31.241,141300.0
2012-02-08 15:40:00,43.62,43.66,43.6,43.63,207900.0,31.2338,31.2624,31.2195,31.241,207900.0
2012-02-08 15:45:00,43.63,43.63,43.57,43.6,175000.0,31.241,31.241,31.198,31.2195,175000.0
2012-02-08 15:50:00,43.59,43.63,43.59,43.63,180400.0,31.2123,31.241,31.2123,31.241,180400.0
2012-02-08 15:55:00,43.63,43.63,43.57,43.58,298900.0,31.241,31.241,31.198,31.2052,298900.0
2012-02-09 09:30:00,43.17,43.43,43.1,43.41,215200.0,30.9116,31.0977,30.8615,31.0834,215200.0
2012-02-09 09:35:00,43.41,43.58,43.4,43.51,167800.0,31.0834,31.2052,31.0763,31.155,167800.0
2012-02-09 09:40:00,43.52,43.54,43.4,43.43,120300.0,31.1622,31.1765,31.0763,31.0977,120300.0
2012-02-09 09:45:00,43.44,43.49,43.41,43.47,119200.0,31.1049,31.1407,31.0834,31.1264,119200.0
2012-02-09 09:50:00,43.47,43.59,43.46,43.57,136400.0,31.1264,31.2123,31.1192,31.198,136400.0
2012-02-09 09:55:00,43.57,43.7,43.57,43.64,69000.0,31.198,31.2911,31.198,31.2481,69000.0
2012-02-09 10:00:00,43.63,43.73,43.55,43.56,79100.0,31.241,31.3126,31.1837,31.1908,79100.0
2012-02-09 10:05:00,43.57,43.61,43.51,43.58,54500.0,31.198,31.2266,31.155,31.2052,54500.0
2012-02-09 10:10:00,43.59,43.62,43.56,43.58,53000.0,31.2123,31.2338,31.1908,31.2052,53000.0
2012-02-09 10:15:00,43.58,43.61,43.55,43.57,292400.0,31.2052,31.2266,31.1837,31.198,292400.0
2012-02-09 10:20:00,43.57,43.57,43.45,43.46,151900.0,31.198,31.198,31.1121,31.1192,151900.0
2012-02-09 10:25:00,43.46,43.52,43.46,43.49,101400.0,31.1192,31.1622,31.1192,31.1407,101400.0
2012-02-09 10:30:00,43.49,43.51,43.34,43.38,122200.0,31.1407,31.155,31.0333,31.0619,122200.0
2012-02-09 10:35:00,43.37,43.43,43.31,43.41,66100.0,31.0548,31.0977,31.0118,31.0834,66100.0
2012-02-09 10:40:00,43.42,43.48,43.37,43.39,61400.0,31.0906,31.1335,31.0548,31.0691,61400.0
2012-02-09 10:45:00,43.39,43.4,43.33,43.35,103100.0,31.0691,31.0763,31.0261,31.0405,103100.0
2012-02-09 10:50:00,43.35,43.35,43.19,43.2,145400.0,31.0405,31.0405,30.9259,30.9331,145400.0
2012-02-09 10:55:00,43.2,43.31,43.2,43.26,114700.0,30.9331,31.0118,30.9331,30.976,114700.0
2012-02-09 11:00:00,43.26,43.27,43.21,43.25,100600.0,30.976,30.9832,30.9402,30.9689,100600.0
2012-02-09 11:05:00,43.24,43.25,43.17,43.18,137200.0,30.9617,30.9689,30.9116,30.9187,137200.0
2012-02-09 11:10:00,43.19,43.19,43.05,43.14,305300.0,30.9259,30.9259,30.8257,30.8901,305300.0
2012-02-09 11:15:00,43.14,43.16,43.11,43.15,86000.0,30.8901,30.9044,30.8686,30.8973,86000.0
2012-02-09 11:20:00,43.15,43.21,43.14,43.19,162500.0,30.8973,30.9402,30.8901,30.9259,162500.0
2012-02-09 11:25:00,43.19,43.2,43.12,43.13,131000.0,30.9259,30.9331,30.8758,30.8829,131000.0
2012-02-09 11:30:00,43.12,43.17,43.12,43.16,230400.0,30.8758,30.9116,30.8758,30.9044,230400.0
2012-02-09 11:35:00,43.15,43.21,43.15,43.19,137400.0,30.8973,30.9402,30.8973,30.9259,137400.0
2012-02-09 11:40:00,43.19,43.2,43.16,43.19,71300.0,30.9259,30.9331,30.9044,30.9259,71300.0
2012-02-09 11:45:00,43.18,43.22,43.16,43.18,96900.0,30.9187,30.9474,30.9044,30.9187,96900.0
2012-02-09 11:50:00,43.19,43.26,43.17,43.25,193300.0,30.9259,30.976,30.9116,30.9689,193300.0
2012-02-09 11:55:00,43.25,43.28,43.24,43.26,44800.0,30.9689,30.9903,30.9617,30.976,44800.0
2012-02-09 12:00:00,43.26,43.28,43.24,43.25,147100.0,30.976,30.9903,30.9617,30.9689,147100.0
2012-02-09 12:05:00,43.25,43.25,43.23,43.23,57800.0,30.9689,30.9689,30.9545,30.9545,57800.0
2012-02-09 12:10:00,43.23,43.24,43.21,43.22,44200.0,30.9545,30.9617,30.9402,30.9474,44200.0
2012-02-09 12:15:00,43.22,43.22,43.14,43.16,68400.0,30.9474,30.9474,30.8901,30.9044,68400.0
2012-02-09 12:20:00,43.15,43.16,43.13,43.16,80000.0,30.8973,30.9044,30.8829,30.9044,80000.0
2012-02-09 12:25:00,43.16,43.18,43.13,43.13,138000.0,30.9044,30.9187,30.8829,30.8829,138000.0
2012-02-09 12:30:00,43.14,43.15,43.1,43.11,81900.0,30.8901,30.8973,30.8615,30.8686,81900.0
2012-02-09 12:35:00,43.11,43.12,42.99,43.01,269400.0,30.8686,30.8758,30.7827,30.797,269400.0
2012-02-09 12:40:00,43.02,43.05,42.97,42.99,126200.0,30.8042,30.8257,30.7684,30.7827,126200.0
2012-02-09 12:45:00,42.98,43.0,42.98,42.99,82500.0,30.7755,30.7898,30.7755,30.7827,82500.0
2012-02-09 12:50:00,43.0,43.04,42.99,43.04,411400.0,30.7898,30.8185,30.7827,30.8185,411400.0
2012-02-09 12:55:00,43.04,43.06,42.98,43.03,122200.0,30.8185,30.8328,30.7755,30.8113,122200.0
2012-02-09 13:00:00,43.03,43.05,43.0,43.02,266600.0,30.8113,30.8257,30.7898,30.8042,266600.0
2012-02-09 13:05:00,43.0,43.01,42.92,42.95,83000.0,30.7898,30.797,30.7326,30.754,83000.0
2012-02-09 13:10:00,42.95,42.97,42.89,42.93,144200.0,30.754,30.7684,30.7111,30.7397,144200.0
2012-02-09 13:15:00,42.94,42.96,42.92,42.94,78000.0,30.7469,30.7612,30.7326,30.7469,78000.0
2012-02-09 13:20:00,42.95,42.99,42.94,42.95,85200.0,30.754,30.7827,30.7469,30.754,85200.0
2012-02-09 13:25:00,42.95,43.02,42.95,43.01,148900.0,30.754,30.8042,30.754,30.797,148900.0
2012-02-09 13:30:00,43.01,43.04,42.97,43.01,161300.0,30.797,30.8185,30.7684,30.797,161300.0
2012-02-09 13:35:00,43.0,43.01,42.97,42.97,114300.0,30.7898,30.797,30.7684,30.7684,114300.0
2012-02-09 13:40:00,42.98,42.98,42.86,42.87,132100.0,30.7755,30.7755,30.6896,30.6968,132100.0
2012-02-09 13:45:00,42.87,42.88,42.85,42.86,89300.0,30.6968,30.7039,30.6824,30.6896,89300.0
2012-02-09 13:50:00,42.86,42.89,42.86,42.89,61300.0,30.6896,30.7111,30.6896,30.7111,61300.0
2012-02-09 13:55:00,42.89,42.91,42.85,42.91,120100.0,30.7111,30.7254,30.6824,30.7254,120100.0
2012-02-09 14:00:00,42.91,43.01,42.9,42.99,115500.0,30.7254,30.797,30.7182,30.7827,115500.0
2012-02-09 14:05:00,43.0,43.01,42.92,42.93,105300.0,30.7898,30.797,30.7326,30.7397,105300.0
2012-02-09 14:10:00,42.93,42.95,42.92,42.95,79300.0,30.7397,30.754,30.7326,30.754,79300.0
2012-02-09 14:15:00,42.94,42.96,42.8,42.8,205100.0,30.7469,30.7612,30.6466,30.6466,205100.0
2012-02-09 14:20:00,42.8,42.85,42.76,42.83,137600.0,30.6466,30.6824,30.618,30.6681,137600.0
2012-02-09 14:25:00,42.84,42.9,42.83,42.89,74300.0,30.6753,30.7182,30.6681,30.7111,74300.0
2012-02-09 14:30:00,42.9,43.0,42.9,43.0,130000.0,30.7182,30.7898,30.7182,30.7898,130000.0
2012-02-09 14:35:00,43.0,43.0,42.97,43.0,166000.0,30.7898,30.7898,30.7684,30.7898,166000.0
2012-02-09 14:40:00,43.0,43.0,42.98,43.0,93800.0,30.7898,30.7898,30.7755,30.7898,93800.0
2012-02-09 14:45:00,43.0,43.05,42.99,43.05,200900.0,30.7898,30.8257,30.7827,30.8257,200900.0
2012-02-09 14:50:00,43.05,43.07,43.04,43.06,162000.0,30.8257,30.84,30.8185,30.8328,162000.0
2012-02-09 14:55:00,43.07,43.07,43.0,43.0,162000.0,30.84,30.84,30.7898,30.7898,162000.0
2012-02-09 15:00:00,43.01,43.02,42.94,42.99,125600.0,30.797,30.8042,30.7469,30.7827,125600.0
2012-02-09 15:05:00,42.99,43.0,42.94,42.96,149400.0,30.7827,30.7898,30.7469,30.7612,149400.0
2012-02-09 15:10:00,42.95,42.96,42.91,42.93,113600.0,30.754,30.7612,30.7254,30.7397,113600.0
2012-02-09 15:15:00,42.92,42.93,42.85,42.86,166500.0,30.7326,30.7397,30.6824,30.6896,166500.0
2012-02-09 15:20:00,42.86,42.94,42.84,42.94,145500.0,30.6896,30.7469,30.6753,30.7469,145500.0
2012-02-09 15:25:00,42.94,43.01,42.94,42.99,328600.0,30.7469,30.797,30.7469,30.7827,328600.0
2012-02-09 15:30:00,42.99,43.0,42.99,42.99,124000.0,30.7827,30.7898,30.7827,30.7827,124000.0
2012-02-09 15:35:00,42.99,43.0,42.94,42.95,112100.0,30.7827,30.7898,30.7469,30.754,112100.0
2012-02-09 15:40:00,42.94,42.96,42.93,42.94,202700.0,30.7469,30.7612,30.7397,30.7469,202700.0
2012-02-09 15:45:00,42.94,42.95,42.93,42.95,175800.0,30.7469,30.754,30.7397,30.754,175800.0
2012-02-09 15:50:00,42.95,42.99,42.94,42.99,239200.0,30.754,30.7827,30.7469,30.7827,239200.0
2012-02-09 15:55:00,42.99,43.01,42.96,43.01,338800.0,30.7827,30.797,30.7612,30.797,338800.0
2012-02-10 09:30:00,42.92,43.0,42.73,42.91,250000.0,30.7326,30.7898,30.5965,30.7254,250000.0
2012-02-10 09:35:00,42.92,42.97,42.81,42.82,107000.0,30.7326,30.7684,30.6538,30.661,107000.0
2012-02-10 09:40:00,42.82,42.83,42.7,42.79,63300.0,30.661,30.6681,30.575,30.6395,63300.0
2012-02-10 09:45:00,42.79,42.84,42.73,42.78,49300.0,30.6395,30.6753,30.5965,30.6323,49300.0
2012-02-10 09:50:00,42.77,42.92,42.77,42.85,68000.0,30.6252,30.7326,30.6252,30.6824,68000.0
2012-02-10 09:55:00,42.85,42.92,42.83,42.92,54700.0,30.6824,30.7326,30.6681,30.7326,54700.0
2012-02-10 10:00:00,42.91,42.95,42.83,42.84,37900.0,30.7254,30.754,30.6681,30.6753,37900.0
2012-02-10 10:05:00,42.85,42.88,42.83,42.83,115500.0,30.6824,30.7039,30.6681,30.6681,115500.0
2012-02-10 10:10:00,42.84,42.88,42.82,42.87,54000.0,30.6753,30.7039,30.661,30.6968,54000.0
2012-02-10 10:15:00,42.86,42.93,42.85,42.9,45900.0,30.6896,30.7397,30.6824,30.7182,45900.0
2012-02-10 10:20:00,42.9,42.9,42.86,42.87,56500.0,30.7182,30.7182,30.6896,30.6968,56500.0
2012-02-10 10:25:00,42.86,42.88,42.84,42.86,67300.0,30.6896,30.7039,30.6753,30.6896,67300.0
2012-02-10 10:30:00,42.86,42.88,42.85,42.88,37800.0,30.6896,30.7039,30.6824,30.7039,37800.0
2012-02-10 10:35:00,42.89,42.89,42.85,42.89,50100.0,30.7111,30.7111,30.6824,30.7111,50100.0
2012-02-10 10:40:00,42.88,42.89,42.83,42.86,100800.0,30.7039,30.7111,30.6681,30.6896,100800.0
2012-02-10 10:45:00,42.86,42.87,42.83,42.85,73100.0,30.6896,30.6968,30.6681,30.6824,73100.0
2012-02-10 10:50:00,42.86,42.92,42.83,42.91,39200.0,30.6896,30.7326,30.6681,30.7254,39200.0
2012-02-10 10:55:00,42.93,43.08,42.92,42.98,152800.0,30.7397,30.8471,30.7326,30.7755,152800.0
2012-02-10 11:00:00,42.98,43.04,42.94,42.98,95900.0,30.7755,30.8185,30.7469,30.7755,95900.0
2012-02-10 11:05:00,42.99,43.01,42.94,42.96,77200.0,30.7827,30.797,30.7469,30.7612,77200.0
2012-02-10 11:10:00,42.96,42.96,42.87,42.87,87700.0,30.7612,30.7612,30.6968,30.6968,87700.0
2012-02-10 11:15:00,42.87,42.91,42.86,42.91,59900.0,30.6968,30.7254,30.6896,30.7254,59900.0
2012-02-10 11:20:00,42.91,42.97,42.9,42.93,35600.0,30.7254,30.7684,30.7182,30.7397,35600.0
2012-02-10 11:25:00,42.94,42.94,42.88,42.89,35000.0,30.7469,30.7469,30.7039,30.7111,35000.0
2012-02-10 11:30:00,42.9,42.9,42.86,42.89,36700.0,30.7182,30.7182,30.6896,30.7111,36700.0
2012-02-10 11:35:00,42.89,42.89,42.84,42.87,73300.0,30.7111,30.7111,30.6753,30.6968,73300.0
2012-02-10 11:40:00,42.87,42.9,42.86,42.9,38600.0,30.6968,30.7182,30.6896,30.7182,38600.0
2012-02-10 11:45:00,42.9,42.96,42.89,42.95,27800.0,30.7182,30.7612,30.7111,30.754,27800.0
2012-02-10 11:50:00,42.95,42.97,42.9,42.93,48600.0,30.754,30.7684,30.7182,30.7397,48600.0
2012-02-10 11:55:00,42.93,42.94,42.88,42.93,63200.0,30.7397,30.7469,30.7039,30.7397,63200.0
2012-02-10 12:00:00,42.92,42.98,42.92,42.97,18800.0,30.7326,30.7755,30.7326,30.7684,18800.0
2012-02-10 12:05:00,42.97,42.98,42.93,42.97,115700.0,30.7684,30.7755,30.7397,30.7684,115700.0
2012-02-10 12:10:00,42.96,42.97,42.92,42.93,124500.0,30.7612,30.7684,30.7326,30.7397,124500.0
2012-02-10 12:15:00,42.94,43.01,42.92,43.0,85500.0,30.7469,30.797,30.7326,30.7898,85500.0
2012-02-10 12:20:00,43.01,43.02,42.97,42.98,42000.0,30.797,30.8042,30.7684,30.7755,42000.0
2012-02-10 12:25:00,42.98,42.99,42.97,42.99,27900.0,30.7755,30.7827,30.7684,30.7827,27900.0
2012-02-10 12:30:00,43.0,43.02,42.98,43.01,18900.0,30.7898,30.8042,30.7755,30.797,18900.0
2012-02-10 12:35:00,43.01,43.1,43.01,43.07,43100.0,30.797,30.8615,30.797,30.84,43100.0
2012-02-10 12:40:00,43.06,43.07,43.04,43.05,24000.0,30.8328,30.84,30.8185,30.8257,24000.0
2012-02-10 12:45:00,43.05,43.08,43.04,43.08,38200.0,30.8257,30.8471,30.8185,30.8471,38200.0
2012-02-10 12:50:00,43.08,43.08,43.05,43.06,21100.0,30.8471,30.8471,30.8257,30.8328,21100.0
2012-02-10 12:55:00,43.06,43.07,43.03,43.05,26500.0,30.8328,30.84,30.8113,30.8257,26500.0
2012-02-10 13:00:00,43.05,43.07,43.02,43.02,15900.0,30.8257,30.84,30.8042,30.8042,15900.0
2012-02-10 13:05:00,43.02,43.04,42.99,43.01,37000.0,30.8042,30.8185,30.7827,30.797,37000.0
2012-02-10 13:10:00,43.0,43.05,43.0,43.04,18700.0,30.7898,30.8257,30.7898,30.8185,18700.0
2012-02-10 13:15:00,43.05,43.05,42.98,43.04,45500.0,30.8257,30.8257,30.7755,30.8185,45500.0
2012-02-10 13:20:00,43.04,43.05,43.0,43.02,33600.0,30.8185,30.8257,30.7898,30.8042,33600.0
2012-02-10 13:25:00,43.02,43.04,43.01,43.01,11900.0,30.8042,30.8185,30.797,30.797,11900.0
2012-02-10 13:30:00,43.0,43.02,43.0,43.01,14000.0,30.7898,30.8042,30.7898,30.797,14000.0
2012-02-10 13:35:00,43.01,43.01,42.94,42.99,56900.0,30.797,30.797,30.7469,30.7827,56900.0
2012-02-10 13:40:00,43.0,43.01,42.96,42.99,36900.0,30.7898,30.797,30.7612,30.7827,36900.0
2012-02-10 13:45:00,42.98,43.0,42.97,42.99,26000.0,30.7755,30.7898,30.7684,30.7827,26000.0
2012-02-10 13:50:00,43.0,43.04,43.0,43.04,34000.0,30.7898,30.8185,30.7898,30.8185,34000.0
2012-02-10 13:55:00,43.04,43.04,42.96,42.96,18900.0,30.8185,30.8185,30.7612,30.7612,18900.0
2012-02-10 14:00:00,42.96,43.0,42.96,42.99,20000.0,30.7612,30.7898,30.7612,30.7827,20000.0
2012-02-10 14:05:00,43.0,43.0,42.98,43.0,27300.0,30.7898,30.7898,30.7755,30.7898,27300.0
2012-02-10 14:10:00,43.0,43.0,42.94,42.94,54000.0,30.7898,30.7898,30.7469,30.7469,54000.0
2012-02-10 14:15:00,42.93,42.98,42.93,42.97,27600.0,30.7397,30.7755,30.7397,30.7684,27600.0
2012-02-10 14:20:00,42.98,43.0,42.95,42.96,33200.0,30.7755,30.7898,30.754,30.7612,33200.0
2012-02-10 14:25:00,42.96,42.98,42.91,42.94,100800.0,30.7612,30.7755,30.7254,30.7469,100800.0
2012-02-10 14:30:00,42.94,42.95,42.93,42.94,18700.0,30.7469,30.754,30.7397,30.7469,18700.0
2012-02-10 14:35:00,42.95,42.96,42.94,42.94,54200.0,30.754,30.7612,30.7469,30.7469,54200.0
2012-02-10 14:40:00,42.94,43.0,42.94,43.0,75800.0,30.7469,30.7898,30.7469,30.7898,75800.0
2012-02-10 14:45:00,43.0,43.01,42.99,43.01,63900.0,30.7898,30.797,30.7827,30.797,63900.0
2012-02-10 14:50:00,43.01,43.01,43.0,43.0,23000.0,30.797,30.797,30.7898,30.7898,23000.0
2012-02-10 14:55:00,43.01,43.01,43.0,43.0,43000.0,30.797,30.797,30.7898,30.7898,43000.0
2012-02-10 15:00:00,43.0,43.0,42.99,42.99,63300.0,30.7898,30.7898,30.7827,30.7827,63300.0
2012-02-10 15:05:00,42.99,43.0,42.98,42.99,102900.0,30.7827,30.7898,30.7755,30.7827,102900.0
2012-02-10 15:10:00,42.99,43.0,42.97,43.0,72300.0,30.7827,30.7898,30.7684,30.7898,72300.0
2012-02-10 15:15:00,43.0,43.02,42.99,43.02,58800.0,30.7898,30.8042,30.7827,30.8042,58800.0
2012-02-10 15:20:00,43.02,43.05,43.02,43.04,83300.0,30.8042,30.8257,30.8042,30.8185,83300.0
2012-02-10 15:25:00,43.04,43.1,43.04,43.09,90900.0,30.8185,30.8615,30.8185,30.8543,90900.0
2012-02-10 15:30:00,43.09,43.1,43.03,43.05,167500.0,30.8543,30.8615,30.8113,30.8257,167500.0
2012-02-10 15:35:00,43.05,43.07,43.03,43.05,132400.0,30.8257,30.84,30.8113,30.8257,132400.0
2012-02-10 15:40:00,43.05,43.05,43.01,43.02,176600.0,30.8257,30.8257,30.797,30.8042,176600.0
2012-02-10 15:45:00,43.03,43.11,43.03,43.06,145700.0,30.8113,30.8686,30.8113,30.8328,145700.0
2012-02-10 15:50:00,43.07,43.09,43.05,43.09,148300.0,30.84,30.8543,30.8257,30.8543,148300.0
2012-02-10 15:55:00,43.08,43.17,43.08,43.16,432900.0,30.8471,30.9116,30.8471,30.9044,432900.0
2012-02-13 09:30:00,43.26,43.36,43.13,43.21,136900.0,30.976,31.0476,30.8829,30.9402,136900.0
2012-02-13 09:35:00,43.21,43.41,43.16,43.4,55900.0,30.9402,31.0834,30.9044,31.0763,55900.0
2012-02-13 09:40:00,43.41,43.44,43.23,43.25,120600.0,31.0834,31.1049,30.9545,30.9689,120600.0
2012-02-13 09:45:00,43.24,43.29,43.2,43.25,58100.0,30.9617,30.9975,30.9331,30.9689,58100.0
2012-02-13 09:50:00,43.25,43.3,43.2,43.24,53600.0,30.9689,31.0047,30.9331,30.9617,53600.0
2012-02-13 09:55:00,43.24,43.25,43.12,43.15,123300.0,30.9617,30.9689,30.8758,30.8973,123300.0
2012-02-13 10:00:00,43.15,43.21,43.08,43.1,84400.0,30.8973,30.9402,30.8471,30.8615,84400.0
2012-02-13 10:05:00,43.11,43.13,43.02,43.04,119200.0,30.8686,30.8829,30.8042,30.8185,119200.0
2012-02-13 10:10:00,43.04,43.09,43.02,43.06,59200.0,30.8185,30.8543,30.8042,30.8328,59200.0
2012-02-13 10:15:00,43.05,43.08,43.03,43.06,59700.0,30.8257,30.8471,30.8113,30.8328,59700.0
2012-02-13 10:20:00,43.06,43.09,43.02,43.06,54300.0,30.8328,30.8543,30.8042,30.8328,54300.0
2012-02-13 10:25:00,43.07,43.07,42.98,43.0,141900.0,30.84,30.84,30.7755,30.7898,141900.0
2012-02-13 10:30:00,43.0,43.05,42.95,42.95,81900.0,30.7898,30.8257,30.754,30.754,81900.0
2012-02-13 10:35:00,42.96,43.0,42.95,42.95,45600.0,30.7612,30.7898,30.754,30.754,45600.0
2012-02-13 10:40:00,42.95,42.99,42.93,42.95,81300.0,30.754,30.7827,30.7397,30.754,81300.0
2012-02-13 10:45:00,42.96,43.0,42.93,42.97,41600.0,30.7612,30.7898,30.7397,30.7684,41600.0
2012-02-13 10:50:00,42.97,43.0,42.96,43.0,33100.0,30.7684,30.7898,30.7612,30.7898,33100.0
2012-02-13 10:55:00,43.0,43.0,42.98,43.0,41200.0,30.7898,30.7898,30.7755,30.7898,41200.0
2012-02-13 11:00:00,42.99,43.07,42.99,43.05,41700.0,30.7827,30.84,30.7827,30.8257,41700.0
2012-02-13 11:05:00,43.06,43.07,42.98,43.02,72500.0,30.8328,30.84,30.7755,30.8042,72500.0
2012-02-13 11:10:00,43.02,43.04,42.98,42.99,39300.0,30.8042,30.8185,30.7755,30.7827,39300.0
2012-02-13 11:15:00,43.0,43.0,42.94,42.99,23200.0,30.7898,30.7898,30.7469,30.7827,23200.0
2012-02-13 11:20:00,43.0,43.04,42.93,43.04,84600.0,30.7898,30.8185,30.7397,30.8185,84600.0
2012-02-13 11:25:00,43.04,43.05,42.99,43.0,41500.0,30.8185,30.8257,30.7827,30.7898,41500.0
2012-02-13 11:30:00,43.0,43.05,42.97,42.99,88600.0,30.7898,30.8257,30.7684,30.7827,88600.0
2012-02-13 11:35:00,42.98,43.0,42.97,42.99,99900.0,30.7755,30.7898,30.7684,30.7827,99900.0
2012-02-13 11:40:00,42.99,43.02,42.98,42.98,103200.0,30.7827,30.8042,30.7755,30.7755,103200.0
2012-02-13 11:45:00,42.97,43.02,42.96,43.0,234200.0,30.7684,30.8042,30.7612,30.7898,234200.0
2012-02-13 11:50:00,43.0,43.01,42.95,42.95,22500.0,30.7898,30.797,30.754,30.754,22500.0
2012-02-13 11:55:00,42.95,42.96,42.93,42.94,33900.0,30.754,30.7612,30.7397,30.7469,33900.0
2012-02-13 12:00:00,42.95,43.01,42.94,43.0,35000.0,30.754,30.797,30.7469,30.7898,35000.0
2012-02-13 12:05:00,42.99,43.0,42.94,42.97,24000.0,30.7827,30.7898,30.7469,30.7684,24000.0
2012-02-13 12:10:00,42.97,42.98,42.92,42.95,83000.0,30.7684,30.7755,30.7326,30.754,83000.0
2012-02-13 12:15:00,42.95,42.99,42.93,42.96,82100.0,30.754,30.7827,30.7397,30.7612,82100.0
2012-02-13 12:20:00,42.96,43.0,42.94,42.94,81300.0,30.7612,30.7898,30.7469,30.7469,81300.0
2012-02-13 12:25:00,42.95,42.97,42.94,42.94,14400.0,30.754,30.7684,30.7469,30.7469,14400.0
2012-02-13 12:30:00,42.94,42.94,42.88,42.91,62600.0,30.7469,30.7469,30.7039,30.7254,62600.0
2012-02-13 12:35:00,42.91,42.95,42.89,42.95,90300.0,30.7254,30.754,30.7111,30.754,90300.0
2012-02-13 12:40:00,42.95,42.99,42.94,42.99,31100.0,30.754,30.7827,30.7469,30.7827,31100.0
2012-02-13 12:45:00,42.99,43.0,42.95,42.96,41900.0,30.7827,30.7898,30.754,30.7612,41900.0
2012-02-13 12:50:00,42.96,43.0,42.95,42.98,16300.0,30.7612,30.7898,30.754,30.7755,16300.0
2012-02-13 12:55:00,42.98,43.0,42.98,42.98,19900.0,30.7755,30.7898,30.7755,30.7755,19900.0
2012-02-13 13:00:00,42.99,43.02,42.97,43.01,36800.0,30.7827,30.8042,30.7684,30.797,36800.0
2012-02-13 13:05:00,43.01,43.02,42.97,43.01,43800.0,30.797,30.8042,30.7684,30.797,43800.0
2012-02-13 13:10:00,43.0,43.02,42.96,42.98,57200.0,30.7898,30.8042,30.7612,30.7755,57200.0
2012-02-13 13:15:00,42.98,43.0,42.95,42.96,39200.0,30.7755,30.7898,30.754,30.7612,39200.0
2012-02-13 13:20:00,42.96,43.0,42.95,43.0,15600.0,30.7612,30.7898,30.754,30.7898,15600.0
2012-02-13 13:25:00,43.0,43.0,42.98,42.99,14400.0,30.7898,30.7898,30.7755,30.7827,14400.0
2012-02-13 13:30:00,42.99,42.99,42.94,42.96,83700.0,30.7827,30.7827,30.7469,30.7612,83700.0
2012-02-13 13:35:00,42.95,42.98,42.94,42.95,51100.0,30.754,30.7755,30.7469,30.754,51100.0
2012-02-13 13:40:00,42.96,42.98,42.96,42.97,17500.0,30.7612,30.7755,30.7612,30.7684,17500.0
2012-02-13 13:45:00,42.96,42.99,42.95,42.95,28000.0,30.7612,30.7827,30.754,30.754,28000.0
2012-02-13 13:50:00,42.95,42.96,42.94,42.94,20800.0,30.754,30.7612,30.7469,30.7469,20800.0
2012-02-13 13:55:00,42.94,42.96,42.94,42.94,17200.0,30.7469,30.7612,30.7469,30.7469,17200.0
2012-02-13 14:00:00,42.95,42.96,42.94,42.94,30200.0,30.754,30.7612,30.7469,30.7469,30200.0
2012-02-13 14:05:00,42.95,42.97,42.94,42.97,56100.0,30.754,30.7684,30.7469,30.7684,56100.0
2012-02-13 14:10:00,42.97,42.98,42.94,42.96,36900.0,30.7684,30.7755,30.7469,30.7612,36900.0
2012-02-13 14:15:00,42.95,42.98,42.95,42.97,22800.0,30.754,30.7755,30.754,30.7684,22800.0
2012-02-13 14:20:00,42.98,42.98,42.95,42.96,25900.0,30.7755,30.7755,30.754,30.7612,25900.0
2012-02-13 14:25:00,42.96,42.96,42.91,42.92,58500.0,30.7612,30.7612,30.7254,30.7326,58500.0
2012-02-13 14:30:00,42.92,42.93,42.91,42.92,19800.0,30.7326,30.7397,30.7254,30.7326,19800.0
2012-02-13 14:35:00,42.93,42.98,42.93,42.98,109800.0,30.7397,30.7755,30.7397,30.7755,109800.0
2012-02-13 14:40:00,42.99,43.02,42.99,43.02,547200.0,30.7827,30.8042,30.7827,30.8042,547200.0
2012-02-13 14:45:00,43.01,43.02,42.99,42.99,31900.0,30.797,30.8042,30.7827,30.7827,31900.0
2012-02-13 14:50:00,43.0,43.0,42.99,42.99,19700.0,30.7898,30.7898,30.7827,30.7827,19700.0
2012-02-13 14:55:00,43.0,43.0,42.89,42.89,136700.0,30.7898,30.7898,30.7111,30.7111,136700.0
2012-02-13 15:00:00,42.89,42.94,42.89,42.94,50000.0,30.7111,30.7469,30.7111,30.7469,50000.0
2012-02-13 15:05:00,42.94,42.96,42.9,42.91,113100.0,30.7469,30.7612,30.7182,30.7254,113100.0
2012-02-13 15:10:00,42.91,42.94,42.9,42.94,73000.0,30.7254,30.7469,30.7182,30.7469,73000.0
2012-02-13 15:15:00,42.94,42.94,42.91,42.92,57300.0,30.7469,30.7469,30.7254,30.7326,57300.0
2012-02-13 15:20:00,42.92,42.93,42.87,42.92,117100.0,30.7326,30.7397,30.6968,30.7326,117100.0
2012-02-13 15:25:00,42.93,42.94,42.9,42.91,69600.0,30.7397,30.7469,30.7182,30.7254,69600.0
2012-02-13 15:30:00,42.9,42.94,42.9,42.94,70600.0,30.7182,30.7469,30.7182,30.7469,70600.0
2012-02-13 15:35:00,42.94,42.95,42.92,42.93,100900.0,30.7469,30.754,30.7326,30.7397,100900.0
2012-02-13 15:40:00,42.94,42.94,42.86,42.87,195700.0,30.7469,30.7469,30.6896,30.6968,195700.0
2012-02-13 15:45:00,42.86,42.87,42.83,42.85,119100.0,30.6896,30.6968,30.6681,30.6824,119100.0
2012-02-13 15:50:00,42.85,42.86,42.83,42.83,135900.0,30.6824,30.6896,30.6681,30.6681,135900.0
2012-02-13 15:55:00,42.83,42.85,42.83,42.84,239900.0,30.6681,30.6824,30.6681,30.6753,239900.0
2012-02-14 09:30:00,42.45,42.92,42.43,42.92,191800.0,30.396,30.7326,30.3817,30.7326,191800.0
2012-02-14 09:35:00,42.92,42.96,42.75,42.86,211300.0,30.7326,30.7612,30.6108,30.6896,211300.0
2012-02-14 09:40:00,42.85,42.95,42.85,42.94,52700.0,30.6824,30.754,30.6824,30.7469,52700.0
2012-02-14 09:45:00,42.95,42.97,42.87,42.88,88500.0,30.754,30.7684,30.6968,30.7039,88500.0
2012-02-14 09:50:00,42.88,43.01,42.87,42.96,76800.0,30.7039,30.797,30.6968,30.7612,76800.0
2012-02-14 09:55:00,42.91,42.92,42.88,42.91,55500.0,30.7254,30.7326,30.7039,30.7254,55500.0
2012-02-14 10:00:00,42.91,42.95,42.85,42.88,55900.0,30.7254,30.754,30.6824,30.7039,55900.0
2012-02-14 10:05:00,42.88,42.96,42.88,42.91,107600.0,30.7039,30.7612,30.7039,30.7254,107600.0
2012-02-14 10:10:00,42.92,43.02,42.9,43.0,83900.0,30.7326,30.8042,30.7182,30.7898,83900.0
2012-02-14 10:15:00,43.0,43.01,42.91,42.97,70600.0,30.7898,30.797,30.7254,30.7684,70600.0
2012-02-14 10:20:00,42.97,43.0,42.93,42.93,91000.0,30.7684,30.7898,30.7397,30.7397,91000.0
2012-02-14 10:25:00,42.93,42.96,42.93,42.96,30700.0,30.7397,30.7612,30.7397,30.7612,30700.0
2012-02-14 10:30:00,42.95,42.98,42.93,42.94,58900.0,30.754,30.7755,30.7397,30.7469,58900.0
2012-02-14 10:35:00,42.93,42.97,42.93,42.95,33100.0,30.7397,30.7684,30.7397,30.754,33100.0
2012-02-14 10:40:00,42.94,42.97,42.9,42.97,30500.0,30.7469,30.7684,30.7182,30.7684,30500.0
2012-02-14 10:45:00,42.97,43.0,42.94,42.94,43300.0,30.7684,30.7898,30.7469,30.7469,43300.0
2012-02-14 10:50:00,42.95,42.99,42.93,42.95,70000.0,30.754,30.7827,30.7397,30.754,70000.0
2012-02-14 10:55:00,42.95,42.96,42.91,42.96,34000.0,30.754,30.7612,30.7254,30.7612,34000.0
2012-02-14 11:00:00,42.97,43.0,42.91,42.92,52700.0,30.7684,30.7898,30.7254,30.7326,52700.0
2012-02-14 11:05:00,42.92,42.96,42.89,42.91,87100.0,30.7326,30.7612,30.7111,30.7254,87100.0
2012-02-14 11:10:00,42.92,42.97,42.89,42.97,60000.0,30.7326,30.7684,30.7111,30.7684,60000.0
2012-02-14 11:15:00,42.96,42.97,42.92,42.92,37800.0,30.7612,30.7684,30.7326,30.7326,37800.0
2012-02-14 11:20:00,42.92,42.97,42.9,42.91,54700.0,30.7326,30.7684,30.7182,30.7254,54700.0
2012-02-14 11:25:00,42.92,42.97,42.92,42.96,38200.0,30.7326,30.7684,30.7326,30.7612,38200.0
2012-02-14 11:30:00,42.96,43.03,42.96,43.01,107000.0,30.7612,30.8113,30.7612,30.797,107000.0
2012-02-14 11:35:00,43.01,43.03,43.0,43.03,36600.0,30.797,30.8113,30.7898,30.8113,36600.0
2012-02-14 11:40:00,43.03,43.08,43.02,43.06,87300.0,30.8113,30.8471,30.8042,30.8328,87300.0
2012-02-14 11:45:00,43.05,43.1,43.05,43.08,35700.0,30.8257,30.8615,30.8257,30.8471,35700.0
2012-02-14 11:50:00,43.08,43.14,43.01,43.02,55400.0,30.8471,30.8901,30.797,30.8042,55400.0
2012-02-14 11:55:00,43.02,43.04,43.02,43.03,35600.0,30.8042,30.8185,30.8042,30.8113,35600.0
2012-02-14 12:00:00,43.04,43.08,43.03,43.07,38100.0,30.8185,30.8471,30.8113,30.84,38100.0
2012-02-14 12:05:00,43.08,43.11,43.04,43.04,102700.0,30.8471,30.8686,30.8185,30.8185,102700.0
2012-02-14 12:10:00,43.04,43.1,43.04,43.1,46900.0,30.8185,30.8615,30.8185,30.8615,46900.0
2012-02-14 12:15:00,43.09,43.12,43.08,43.1,27900.0,30.8543,30.8758,30.8471,30.8615,27900.0
2012-02-14 12:20:00,43.1,43.11,43.08,43.09,22300.0,30.8615,30.8686,30.8471,30.8543,22300.0
2012-02-14 12:25:00,43.09,43.09,43.05,43.05,22000.0,30.8543,30.8543,30.8257,30.8257,22000.0
2012-02-14 12:30:00,43.05,43.06,43.03,43.03,84200.0,30.8257,30.8328,30.8113,30.8113,84200.0
2012-02-14 12:35:00,43.03,43.08,43.0,43.07,73000.0,30.8113,30.8471,30.7898,30.84,73000.0
2012-02-14 12:40:00,43.07,43.12,43.06,43.11,69100.0,30.84,30.8758,30.8328,30.8686,69100.0
2012-02-14 12:45:00,43.12,43.18,43.11,43.17,38100.0,30.8758,30.9187,30.8686,30.9116,38100.0
2012-02-14 12:50:00,43.17,43.18,43.12,43.16,136800.0,30.9116,30.9187,30.8758,30.9044,136800.0
2012-02-14 12:55:00,43.16,43.16,43.11,43.13,26700.0,30.9044,30.9044,30.8686,30.8829,26700.0
2012-02-14 13:00:00,43.13,43.15,43.09,43.14,40700.0,30.8829,30.8973,30.8543,30.8901,40700.0
2012-02-14 13:05:00,43.14,43.15,43.11,43.12,51700.0,30.8901,30.8973,30.8686,30.8758,51700.0
2012-02-14 13:10:00,43.12,43.15,43.1,43.15,58300.0,30.8758,30.8973,30.8615,30.8973,58300.0
2012-02-14 13:15:00,43.15,43.17,43.12,43.12,83800.0,30.8973,30.9116,30.8758,30.8758,83800.0
2012-02-14 13:20:00,43.12,43.14,43.08,43.08,70400.0,30.8758,30.8901,30.8471,30.8471,70400.0
2012-02-14 13:25:00,43.08,43.08,43.06,43.07,22500.0,30.8471,30.8471,30.8328,30.84,22500.0
2012-02-14 13:30:00,43.08,43.16,43.08,43.16,54200.0,30.8471,30.9044,30.8471,30.9044,54200.0
2012-02-14 13:35:00,43.16,43.18,43.15,43.16,37000.0,30.9044,30.9187,30.8973,30.9044,37000.0
2012-02-14 13:40:00,43.16,43.18,43.13,43.14,59600.0,30.9044,30.9187,30.8829,30.8901,59600.0
2012-02-14 13:45:00,43.14,43.18,43.13,43.16,74600.0,30.8901,30.9187,30.8829,30.9044,74600.0
2012-02-14 13:50:00,43.18,43.2,43.16,43.16,52100.0,30.9187,30.9331,30.9044,30.9044,52100.0
2012-02-14 13:55:00,43.17,43.22,43.16,43.22,22000.0,30.9116,30.9474,30.9044,30.9474,22000.0
2012-02-14 14:00:00,43.21,43.24,43.2,43.23,40700.0,30.9402,30.9617,30.9331,30.9545,40700.0
2012-02-14 14:05:00,43.23,43.25,43.18,43.19,44200.0,30.9545,30.9689,30.9187,30.9259,44200.0
2012-02-14 14:10:00,43.2,43.23,43.18,43.23,47300.0,30.9331,30.9545,30.9187,30.9545,47300.0
2012-02-14 14:15:00,43.23,43.23,43.18,43.19,48800.0,30.9545,30.9545,30.9187,30.9259,48800.0
2012-02-14 14:20:00,43.19,43.2,43.13,43.14,63500.0,30.9259,30.9331,30.8829,30.8901,63500.0
2012-02-14 14:25:00,43.15,43.19,43.14,43.14,45100.0,30.8973,30.9259,30.8901,30.8901,45100.0
2012-02-14 14:30:00,43.14,43.15,43.09,43.14,73100.0,30.8901,30.8973,30.8543,30.8901,73100.0
2012-02-14 14:35:00,43.15,43.19,43.15,43.15,59500.0,30.8973,30.9259,30.8973,30.8973,59500.0
2012-02-14 14:40:00,43.15,43.2,43.14,43.16,34600.0,30.8973,30.9331,30.8901,30.9044,34600.0
2012-02-14 14:45:00,43.16,43.19,43.14,43.16,75900.0,30.9044,30.9259,30.8901,30.9044,75900.0
2012-02-14 14:50:00,43.16,43.19,43.14,43.14,53200.0,30.9044,30.9259,30.8901,30.8901,53200.0
2012-02-14 14:55:00,43.15,43.16,43.12,43.15,43400.0,30.8973,30.9044,30.8758,30.8973,43400.0
2012-02-14 15:00:00,43.16,43.2,43.15,43.18,42300.0,30.9044,30.9331,30.8973,30.9187,42300.0
2012-02-14 15:05:00,43.18,43.2,43.18,43.19,39500.0,30.9187,30.9331,30.9187,30.9259,39500.0
2012-02-14 15:10:00,43.19,43.2,43.17,43.17,47100.0,30.9259,30.9331,30.9116,30.9116,47100.0
2012-02-14 15:15:00,43.17,43.18,43.12,43.12,42600.0,30.9116,30.9187,30.8758,30.8758,42600.0
2012-02-14 15:20:00,43.12,43.13,43.07,43.12,69400.0,30.8758,30.8829,30.84,30.8758,69400.0
2012-02-14 15:25:00,43.12,43.17,43.11,43.16,53900.0,30.8758,30.9116,30.8686,30.9044,53900.0
2012-02-14 15:30:00,43.16,43.17,43.13,43.16,147000.0,30.9044,30.9116,30.8829,30.9044,147000.0
2012-02-14 15:35:00,43.17,43.24,43.16,43.24,63100.0,30.9116,30.9617,30.9044,30.9617,63100.0
2012-02-14 15:40:00,43.23,43.25,43.21,43.24,123600.0,30.9545,30.9689,30.9402,30.9617,123600.0
2012-02-14 15:45:00,43.25,43.33,43.24,43.32,127900.0,30.9689,31.0261,30.9617,31.019,127900.0
2012-02-14 15:50:00,43.33,43.37,43.28,43.29,108600.0,31.0261,31.0548,30.9903,30.9975,108600.0
2012-02-14 15:55:00,43.3,43.36,43.28,43.36,210200.0,31.0047,31.0476,30.9903,31.0476,210200.0
2012-02-15 09:30:00,43.53,43.62,43.4,43.55,147500.0,31.1694,31.2338,31.0763,31.1837,147500.0
2012-02-15 09:35:00,43.53,43.71,43.48,43.71,185400.0,31.1694,31.2982,31.1335,31.2982,185400.0
2012-02-15 09:40:00,43.7,43.74,43.64,43.73,149900.0,31.2911,31.3197,31.2481,31.3126,149900.0
2012-02-15 09:45:00,43.73,43.73,43.57,43.57,126100.0,31.3126,31.3126,31.198,31.198,126100.0
2012-02-15 09:50:00,43.57,43.7,43.57,43.6,198900.0,31.198,31.2911,31.198,31.2195,198900.0
2012-02-15 09:55:00,43.6,43.66,43.55,43.61,151800.0,31.2195,31.2624,31.1837,31.2266,151800.0
2012-02-15 10:00:00,43.61,43.62,43.55,43.59,55000.0,31.2266,31.2338,31.1837,31.2123,55000.0
2012-02-15 10:05:00,43.58,43.67,43.58,43.63,76000.0,31.2052,31.2696,31.2052,31.241,76000.0
2012-02-15 10:10:00,43.62,43.72,43.61,43.69,164000.0,31.2338,31.3054,31.2266,31.2839,164000.0
2012-02-15 10:15:00,43.7,43.72,43.64,43.64,81000.0,31.2911,31.3054,31.2481,31.2481,81000.0
2012-02-15 10:20:00,43.64,43.7,43.6,43.7,44600.0,31.2481,31.2911,31.2195,31.2911,44600.0
2012-02-15 10:25:00,43.69,43.71,43.67,43.68,41800.0,31.2839,31.2982,31.2696,31.2768,41800.0
2012-02-15 10:30:00,43.69,43.73,43.65,43.69,100100.0,31.2839,31.3126,31.2553,31.2839,100100.0
2012-02-15 10:35:00,43.69,43.83,43.69,43.82,177800.0,31.2839,31.3842,31.2839,31.377,177800.0
2012-02-15 10:40:00,43.82,43.86,43.76,43.86,67500.0,31.377,31.4056,31.334,31.4056,67500.0
2012-02-15 10:45:00,43.86,43.89,43.83,43.89,71900.0,31.4056,31.4271,31.3842,31.4271,71900.0
2012-02-15 10:50:00,43.88,43.95,43.86,43.94,174600.0,31.42,31.4701,31.4056,31.4629,174600.0
2012-02-15 10:55:00,43.95,43.97,43.83,43.86,106700.0,31.4701,31.4844,31.3842,31.4056,106700.0
2012-02-15 11:00:00,43.87,43.89,43.8,43.85,90600.0,31.4128,31.4271,31.3627,31.3985,90600.0
2012-02-15 11:05:00,43.86,43.88,43.83,43.85,93600.0,31.4056,31.42,31.3842,31.3985,93600.0
2012-02-15 11:10:00,43.84,43.84,43.71,43.73,99500.0,31.3913,31.3913,31.2982,31.3126,99500.0
2012-02-15 11:15:00,43.72,43.84,43.72,43.83,60700.0,31.3054,31.3913,31.3054,31.3842,60700.0
2012-02-15 11:20:00,43.84,43.85,43.77,43.79,57700.0,31.3913,31.3985,31.3412,31.3555,57700.0
2012-02-15 11:25:00,43.8,43.87,43.8,43.86,63100.0,31.3627,31.4128,31.3627,31.4056,63100.0
2012-02-15 11:30:00,43.86,43.86,43.81,43.81,53600.0,31.4056,31.4056,31.3698,31.3698,53600.0
2012-02-15 11:35:00,43.81,43.83,43.79,43.83,36500.0,31.3698,31.3842,31.3555,31.3842,36500.0
2012-02-15 11:40:00,43.83,43.87,43.82,43.84,72100.0,31.3842,31.4128,31.377,31.3913,72100.0
2012-02-15 11:45:00,43.84,43.85,43.78,43.78,55900.0,31.3913,31.3985,31.3484,31.3484,55900.0
2012-02-15 11:50:00,43.78,43.82,43.77,43.81,42300.0,31.3484,31.377,31.3412,31.3698,42300.0
2012-02-15 11:55:00,43.82,43.83,43.79,43.83,32000.0,31.377,31.3842,31.3555,31.3842,32000.0
2012-02-15 12:00:00,43.82,43.83,43.79,43.81,84100.0,31.377,31.3842,31.3555,31.3698,84100.0
2012-02-15 12:05:00,43.82,43.88,43.82,43.84,128700.0,31.377,31.42,31.377,31.3913,128700.0
2012-02-15 12:10:00,43.84,43.86,43.8,43.8,52300.0,31.3913,31.4056,31.3627,31.3627,52300.0
2012-02-15 12:15:00,43.81,43.81,43.77,43.79,54100.0,31.3698,31.3698,31.3412,31.3555,54100.0
2012-02-15 12:20:00,43.8,43.81,43.77,43.77,44200.0,31.3627,31.3698,31.3412,31.3412,44200.0
2012-02-15 12:25:00,43.77,43.83,43.77,43.8,33600.0,31.3412,31.3842,31.3412,31.3627,33600.0
2012-02-15 12:30:00,43.8,43.84,43.79,43.82,115100.0,31.3627,31.3913,31.3555,31.377,115100.0
2012-02-15 12:35:00,43.83,43.86,43.82,43.85,73300.0,31.3842,31.4056,31.377,31.3985,73300.0
2012-02-15 12:40:00,43.85,43.86,43.81,43.83,84200.0,31.3985,31.4056,31.3698,31.3842,84200.0
2012-02-15 12:45:00,43.83,43.83,43.75,43.77,54500.0,31.3842,31.3842,31.3269,31.3412,54500.0
2012-02-15 12:50:00,43.77,43.8,43.75,43.78,63900.0,31.3412,31.3627,31.3269,31.3484,63900.0
2012-02-15 12:55:00,43.77,43.79,43.73,43.76,50300.0,31.3412,31.3555,31.3126,31.334,50300.0
2012-02-15 13:00:00,43.75,43.76,43.67,43.72,96800.0,31.3269,31.334,31.2696,31.3054,96800.0
2012-02-15 13:05:00,43.71,43.72,43.65,43.69,97400.0,31.2982,31.3054,31.2553,31.2839,97400.0
2012-02-15 13:10:00,43.69,43.7,43.66,43.68,77700.0,31.2839,31.2911,31.2624,31.2768,77700.0
2012-02-15 13:15:00,43.68,43.71,43.66,43.7,60000.0,31.2768,31.2982,31.2624,31.2911,60000.0
2012-02-15 13:20:00,43.7,43.75,43.7,43.75,73700.0,31.2911,31.3269,31.2911,31.3269,73700.0
2012-02-15 13:25:00,43.76,43.77,43.71,43.77,88500.0,31.334,31.3412,31.2982,31.3412,88500.0
2012-02-15 13:30:00,43.76,43.77,43.72,43.72,67600.0,31.334,31.3412,31.3054,31.3054,67600.0
2012-02-15 13:35:00,43.72,43.75,43.71,43.73,54200.0,31.3054,31.3269,31.2982,31.3126,54200.0
2012-02-15 13:40:00,43.73,43.78,43.71,43.76,91900.0,31.3126,31.3484,31.2982,31.334,91900.0
2012-02-15 13:45:00,43.76,43.77,43.72,43.76,73700.0,31.334,31.3412,31.3054,31.334,73700.0
2012-02-15 13:50:00,43.75,43.8,43.72,43.79,49500.0,31.3269,31.3627,31.3054,31.3555,49500.0
2012-02-15 13:55:00,43.79,43.82,43.76,43.8,47300.0,31.3555,31.377,31.334,31.3627,47300.0
2012-02-15 14:00:00,43.8,43.82,43.66,43.72,130600.0,31.3627,31.377,31.2624,31.3054,130600.0
2012-02-15 14:05:00,43.72,43.75,43.67,43.73,54800.0,31.3054,31.3269,31.2696,31.3126,54800.0
2012-02-15 14:10:00,43.74,43.75,43.66,43.68,78500.0,31.3197,31.3269,31.2624,31.2768,78500.0
2012-02-15 14:15:00,43.68,43.73,43.65,43.65,61200.0,31.2768,31.3126,31.2553,31.2553,61200.0
2012-02-15 14:20:00,43.65,43.7,43.64,43.7,47600.0,31.2553,31.2911,31.2481,31.2911,47600.0
2012-02-15 14:25:00,43.7,43.72,43.62,43.67,150200.0,31.2911,31.3054,31.2338,31.2696,150200.0
2012-02-15 14:30:00,43.67,43.69,43.59,43.61,121000.0,31.2696,31.2839,31.2123,31.2266,121000.0
2012-02-15 14:35:00,43.61,43.62,43.55,43.56,96800.0,31.2266,31.2338,31.1837,31.1908,96800.0
2012-02-15 14:40:00,43.55,43.61,43.55,43.56,98700.0,31.1837,31.2266,31.1837,31.1908,98700.0
2012-02-15 14:45:00,43.57,43.6,43.52,43.6,97600.0,31.198,31.2195,31.1622,31.2195,97600.0
2012-02-15 14:50:00,43.59,43.64,43.56,43.56,135400.0,31.2123,31.2481,31.1908,31.1908,135400.0
2012-02-15 14:55:00,43.56,43.57,43.44,43.45,93900.0,31.1908,31.198,31.1049,31.1121,93900.0
2012-02-15 15:00:00,43.44,43.54,43.44,43.47,132800.0,31.1049,31.1765,31.1049,31.1264,132800.0
2012-02-15 15:05:00,43.46,43.49,43.43,43.46,108700.0,31.1192,31.1407,31.0977,31.1192,108700.0
2012-02-15 15:10:00,43.46,43.53,43.46,43.53,154100.0,31.1192,31.1694,31.1192,31.1694,154100.0
2012-02-15 15:15:00,43.53,43.53,43.45,43.45,173200.0,31.1694,31.1694,31.1121,31.1121,173200.0
2012-02-15 15:20:00,43.45,43.5,43.44,43.45,66700.0,31.1121,31.1479,31.1049,31.1121,66700.0
2012-02-15 15:25:00,43.45,43.5,43.44,43.48,98200.0,31.1121,31.1479,31.1049,31.1335,98200.0
2012-02-15 15:30:00,43.49,43.5,43.45,43.45,109400.0,31.1407,31.1479,31.1121,31.1121,109400.0
2012-02-15 15:35:00,43.45,43.51,43.45,43.5,104400.0,31.1121,31.155,31.1121,31.1479,104400.0
2012-02-15 15:40:00,43.51,43.54,43.49,43.54,152700.0,31.155,31.1765,31.1407,31.1765,152700.0
2012-02-15 15:45:00,43.54,43.55,43.46,43.48,402600.0,31.1765,31.1837,31.1192,31.1335,402600.0
2012-02-15 15:50:00,43.49,43.53,43.48,43.51,166300.0,31.1407,31.1694,31.1335,31.155,166300.0
2012-02-15 15:55:00,43.5,43.53,43.45,43.52,199400.0,31.1479,31.1694,31.1121,31.1622,199400.0
2012-02-16 09:30:00,43.62,43.8,43.56,43.77,109800.0,31.2338,31.3627,31.1908,31.3412,109800.0
2012-02-16 09:35:00,43.75,43.82,43.72,43.76,93700.0,31.3269,31.377,31.3054,31.334,93700.0
2012-02-16 09:40:00,43.75,43.9,43.75,43.89,101400.0,31.3269,31.4343,31.3269,31.4271,101400.0
2012-02-16 09:45:00,43.9,44.0,43.87,43.99,232400.0,31.4343,31.5059,31.4128,31.4987,232400.0
2012-02-16 09:50:00,44.0,44.0,43.9,43.91,107600.0,31.5059,31.5059,31.4343,31.4414,107600.0
2012-02-16 09:55:00,43.91,43.96,43.87,43.88,91600.0,31.4414,31.4773,31.4128,31.42,91600.0
2012-02-16 10:00:00,43.88,43.93,43.81,43.92,83600.0,31.42,31.4558,31.3698,31.4486,83600.0
2012-02-16 10:05:00,43.92,43.94,43.85,43.86,99600.0,31.4486,31.4629,31.3985,31.4056,99600.0
2012-02-16 10:10:00,43.85,43.92,43.81,43.92,145100.0,31.3985,31.4486,31.3698,31.4486,145100.0
2012-02-16 10:15:00,43.91,43.98,43.9,43.95,133100.0,31.4414,31.4916,31.4343,31.4701,133100.0
2012-02-16 10:20:00,43.94,43.99,43.93,43.95,76200.0,31.4629,31.4987,31.4558,31.4701,76200.0
2012-02-16 10:25:00,43.95,44.13,43.94,44.13,268100.0,31.4701,31.599,31.4629,31.599,268100.0
2012-02-16 10:30:00,44.13,44.2,44.12,44.14,175400.0,31.599,31.6491,31.5918,31.6061,175400.0
2012-02-16 10:35:00,44.15,44.2,44.08,44.08,165600.0,31.6133,31.6491,31.5632,31.5632,165600.0
2012-02-16 10:40:00,44.08,44.1,44.01,44.03,79300.0,31.5632,31.5775,31.5131,31.5274,79300.0
2012-02-16 10:45:00,44.03,44.04,43.99,44.0,84400.0,31.5274,31.5345,31.4987,31.5059,84400.0
2012-02-16 10:50:00,44.01,44.01,43.94,43.99,117200.0,31.5131,31.5131,31.4629,31.4987,117200.0
2012-02-16 10:55:00,44.01,44.02,43.94,43.95,48300.0,31.5131,31.5202,31.4629,31.4701,48300.0
2012-02-16 11:00:00,43.96,44.02,43.95,43.97,62000.0,31.4773,31.5202,31.4701,31.4844,62000.0
2012-02-16 11:05:00,43.97,44.0,43.91,43.92,72400.0,31.4844,31.5059,31.4414,31.4486,72400.0
2012-02-16 11:10:00,43.92,44.0,43.91,43.98,98400.0,31.4486,31.5059,31.4414,31.4916,98400.0
2012-02-16 11:15:00,43.98,44.02,43.97,44.01,63700.0,31.4916,31.5202,31.4844,31.5131,63700.0
2012-02-16 11:20:00,44.02,44.02,43.97,44.01,50100.0,31.5202,31.5202,31.4844,31.5131,50100.0
2012-02-16 11:25:00,44.01,44.05,44.01,44.05,51900.0,31.5131,31.5417,31.5131,31.5417,51900.0
2012-02-16 11:30:00,44.04,44.08,44.02,44.08,71500.0,31.5345,31.5632,31.5202,31.5632,71500.0
2012-02-16 11:35:00,44.08,44.1,44.05,44.09,126600.0,31.5632,31.5775,31.5417,31.5703,126600.0
2012-02-16 11:40:00,44.08,44.09,44.05,44.09,43900.0,31.5632,31.5703,31.5417,31.5703,43900.0
2012-02-16 11:45:00,44.09,44.12,44.07,44.1,103900.0,31.5703,31.5918,31.556,31.5775,103900.0
2012-02-16 11:50:00,44.11,44.11,44.04,44.08,67600.0,31.5847,31.5847,31.5345,31.5632,67600.0
2012-02-16 11:55:00,44.08,44.1,44.03,44.08,55800.0,31.5632,31.5775,31.5274,31.5632,55800.0
2012-02-16 12:00:00,44.08,44.1,44.08,44.09,60400.0,31.5632,31.5775,31.5632,31.5703,60400.0
2012-02-16 12:05:00,44.08,44.09,44.04,44.07,78700.0,31.5632,31.5703,31.5345,31.556,78700.0
2012-02-16 12:10:00,44.08,44.09,44.02,44.09,41900.0,31.5632,31.5703,31.5202,31.5703,41900.0
2012-02-16 12:15:00,44.09,44.1,44.02,44.02,59200.0,31.5703,31.5775,31.5202,31.5202,59200.0
2012-02-16 12:20:00,44.02,44.07,43.99,44.05,88300.0,31.5202,31.556,31.4987,31.5417,88300.0
2012-02-16 12:25:00,44.05,44.07,44.03,44.03,69100.0,31.5417,31.556,31.5274,31.5274,69100.0
2012-02-16 12:30:00,44.03,44.08,44.02,44.07,79000.0,31.5274,31.5632,31.5202,31.556,79000.0
2012-02-16 12:35:00,44.08,44.1,44.07,44.09,69800.0,31.5632,31.5775,31.556,31.5703,69800.0
2012-02-16 12:40:00,44.09,44.09,44.01,44.04,67000.0,31.5703,31.5703,31.5131,31.5345,67000.0
2012-02-16 12:45:00,44.04,44.06,44.01,44.05,62100.0,31.5345,31.5489,31.5131,31.5417,62100.0
2012-02-16 12:50:00,44.05,44.1,44.04,44.1,68800.0,31.5417,31.5775,31.5345,31.5775,68800.0
2012-02-16 12:55:00,44.1,44.13,44.09,44.12,76000.0,31.5775,31.599,31.5703,31.5918,76000.0
2012-02-16 13:00:00,44.12,44.15,44.12,44.13,160500.0,31.5918,31.6133,31.5918,31.599,160500.0
2012-02-16 13:05:00,44.12,44.13,44.08,44.13,81900.0,31.5918,31.599,31.5632,31.599,81900.0
2012-02-16 13:10:00,44.13,44.17,44.12,44.15,75100.0,31.599,31.6276,31.5918,31.6133,75100.0
2012-02-16 13:15:00,44.15,44.17,44.15,44.16,33000.0,31.6133,31.6276,31.6133,31.6205,33000.0
2012-02-16 13:20:00,44.16,44.18,44.16,44.16,66400.0,31.6205,31.6348,31.6205,31.6205,66400.0
2012-02-16 13:25:00,44.16,44.17,44.11,44.17,94000.0,31.6205,31.6276,31.5847,31.6276,94000.0
2012-02-16 13:30:00,44.17,44.18,44.14,44.18,39600.0,31.6276,31.6348,31.6061,31.6348,39600.0
2012-02-16 13:35:00,44.17,44.2,44.15,44.15,57200.0,31.6276,31.6491,31.6133,31.6133,57200.0
2012-02-16 13:40:00,44.15,44.15,44.11,44.14,34100.0,31.6133,31.6133,31.5847,31.6061,34100.0
2012-02-16 13:45:00,44.13,44.15,44.13,44.14,31900.0,31.599,31.6133,31.599,31.6061,31900.0
2012-02-16 13:50:00,44.14,44.18,44.14,44.17,55300.0,31.6061,31.6348,31.6061,31.6276,55300.0
2012-02-16 13:55:00,44.17,44.2,44.15,44.18,52300.0,31.6276,31.6491,31.6133,31.6348,52300.0
2012-02-16 14:00:00,44.18,44.21,44.15,44.15,58500.0,31.6348,31.6563,31.6133,31.6133,58500.0
2012-02-16 14:05:00,44.16,44.21,44.13,44.2,88500.0,31.6205,31.6563,31.599,31.6491,88500.0
2012-02-16 14:10:00,44.2,44.25,44.19,44.25,51500.0,31.6491,31.6849,31.6419,31.6849,51500.0
2012-02-16 14:15:00,44.25,44.28,44.24,44.25,102800.0,31.6849,31.7064,31.6777,31.6849,102800.0
2012-02-16 14:20:00,44.26,44.35,44.25,44.33,144800.0,31.6921,31.7565,31.6849,31.7422,144800.0
2012-02-16 14:25:00,44.33,44.35,44.31,44.35,125200.0,31.7422,31.7565,31.7279,31.7565,125200.0
2012-02-16 14:30:00,44.34,44.41,44.33,44.4,265800.0,31.7493,31.7995,31.7422,31.7923,265800.0
2012-02-16 14:35:00,44.4,44.4,44.34,44.34,128100.0,31.7923,31.7923,31.7493,31.7493,128100.0
2012-02-16 14:40:00,44.34,44.36,44.33,44.34,66600.0,31.7493,31.7637,31.7422,31.7493,66600.0
2012-02-16 14:45:00,44.34,44.35,44.29,44.29,74700.0,31.7493,31.7565,31.7135,31.7135,74700.0
2012-02-16 14:50:00,44.3,44.31,44.29,44.3,106600.0,31.7207,31.7279,31.7135,31.7207,106600.0
2012-02-16 14:55:00,44.3,44.31,44.29,44.3,80100.0,31.7207,31.7279,31.7135,31.7207,80100.0
2012-02-16 15:00:00,44.3,44.33,44.27,44.3,259300.0,31.7207,31.7422,31.6992,31.7207,259300.0
2012-02-16 15:05:00,44.31,44.38,44.24,44.27,506800.0,31.7279,31.778,31.6777,31.6992,506800.0
2012-02-16 15:10:00,44.27,44.33,44.25,44.31,196300.0,31.6992,31.7422,31.6849,31.7279,196300.0
2012-02-16 15:15:00,44.32,44.35,44.29,44.35,193300.0,31.735,31.7565,31.7135,31.7565,193300.0
2012-02-16 15:20:00,44.35,44.42,44.35,44.42,302800.0,31.7565,31.8066,31.7565,31.8066,302800.0
2012-02-16 15:25:00,44.41,44.42,44.39,44.41,167500.0,31.7995,31.8066,31.7851,31.7995,167500.0
2012-02-16 15:30:00,44.41,44.43,44.37,44.41,236700.0,31.7995,31.8138,31.7708,31.7995,236700.0
2012-02-16 15:35:00,44.41,44.47,44.39,44.45,232800.0,31.7995,31.8424,31.7851,31.8281,232800.0
2012-02-16 15:40:00,44.45,44.46,44.43,44.43,141500.0,31.8281,31.8353,31.8138,31.8138,141500.0
2012-02-16 15:45:00,44.44,44.54,44.44,44.53,370100.0,31.821,31.8926,31.821,31.8854,370100.0
2012-02-16 15:50:00,44.53,44.55,44.52,44.53,282200.0,31.8854,31.8997,31.8782,31.8854,282200.0
2012-02-16 15:55:00,44.54,44.56,44.52,44.55,515300.0,31.8926,31.9069,31.8782,31.8997,515300.0
2012-02-17 09:30:00,44.8,45.0,44.65,44.65,1321200.0,32.0787,32.2219,31.9713,31.9713,1321200.0
2012-02-17 09:35:00,44.64,44.79,44.56,44.77,95000.0,31.9642,32.0716,31.9069,32.0572,95000.0
2012-02-17 09:40:00,44.77,44.78,44.66,44.71,108600.0,32.0572,32.0644,31.9785,32.0143,108600.0
2012-02-17 09:45:00,44.71,44.78,44.68,44.7,175400.0,32.0143,32.0644,31.9928,32.0071,175400.0
2012-02-17 09:50:00,44.7,44.7,44.65,44.65,57500.0,32.0071,32.0071,31.9713,31.9713,57500.0
2012-02-17 09:55:00,44.66,44.69,44.64,44.66,161700.0,31.9785,32.0,31.9642,31.9785,161700.0
2012-02-17 10:00:00,44.67,44.7,44.64,44.69,248700.0,31.9856,32.0071,31.9642,32.0,248700.0
2012-02-17 10:05:00,44.69,44.72,44.68,44.69,223500.0,32.0,32.0214,31.9928,32.0,223500.0
2012-02-17 10:10:00,44.69,44.72,44.69,44.71,125200.0,32.0,32.0214,32.0,32.0143,125200.0
2012-02-17 10:15:00,44.72,44.74,44.69,44.73,117300.0,32.0214,32.0358,32.0,32.0286,117300.0
2012-02-17 10:20:00,44.73,44.74,44.64,44.66,88600.0,32.0286,32.0358,31.9642,31.9785,88600.0
2012-02-17 10:25:00,44.66,44.67,44.54,44.54,175200.0,31.9785,31.9856,31.8926,31.8926,175200.0
2012-02-17 10:30:00,44.54,44.56,44.48,44.56,123400.0,31.8926,31.9069,31.8496,31.9069,123400.0
2012-02-17 10:35:00,44.56,44.61,44.56,44.59,116300.0,31.9069,31.9427,31.9069,31.9284,116300.0
2012-02-17 10:40:00,44.59,44.67,44.59,44.64,97400.0,31.9284,31.9856,31.9284,31.9642,97400.0
2012-02-17 10:45:00,44.63,44.69,44.63,44.68,80000.0,31.957,32.0,31.957,31.9928,80000.0
2012-02-17 10:50:00,44.68,44.72,44.68,44.7,112700.0,31.9928,32.0214,31.9928,32.0071,112700.0
2012-02-17 10:55:00,44.7,44.71,44.7,44.7,62700.0,32.0071,32.0143,32.0071,32.0071,62700.0
2012-02-17 11:00:00,44.7,44.71,44.65,44.65,105800.0,32.0071,32.0143,31.9713,31.9713,105800.0
2012-02-17 11:05:00,44.65,44.69,44.64,44.68,87000.0,31.9713,32.0,31.9642,31.9928,87000.0
2012-02-17 11:10:00,44.69,44.69,44.63,44.64,63900.0,32.0,32.0,31.957,31.9642,63900.0
2012-02-17 11:15:00,44.64,44.65,44.51,44.51,184000.0,31.9642,31.9713,31.8711,31.8711,184000.0
2012-02-17 11:20:00,44.51,44.51,44.44,44.44,27100.0,31.8711,31.8711,31.821,31.821,27100.0
2012-02-17 11:25:00,44.45,44.55,44.45,44.55,185200.0,31.8281,31.8997,31.8281,31.8997,185200.0
2012-02-17 11:30:00,44.54,44.6,44.54,44.58,46200.0,31.8926,31.9355,31.8926,31.9212,46200.0
2012-02-17 11:35:00,44.58,44.58,44.47,44.49,64400.0,31.9212,31.9212,31.8424,31.8568,64400.0
2012-02-17 11:40:00,44.48,44.49,44.38,44.38,86800.0,31.8496,31.8568,31.778,31.778,86800.0
2012-02-17 11:45:00,44.38,44.39,44.35,44.36,68200.0,31.778,31.7851,31.7565,31.7637,68200.0
2012-02-17 11:50:00,44.36,44.44,44.35,44.44,89400.0,31.7637,31.821,31.7565,31.821,89400.0
2012-02-17 11:55:00,44.44,44.49,44.43,44.49,27500.0,31.821,31.8568,31.8138,31.8568,27500.0
2012-02-17 12:00:00,44.49,44.5,44.44,44.45,66500.0,31.8568,31.8639,31.821,31.8281,66500.0
2012-02-17 12:05:00,44.44,44.45,44.41,44.41,64100.0,31.821,31.8281,31.7995,31.7995,64100.0
2012-02-17 12:10:00,44.41,44.43,44.39,44.4,60300.0,31.7995,31.8138,31.7851,31.7923,60300.0
2012-02-17 12:15:00,44.39,44.44,44.39,44.43,33400.0,31.7851,31.821,31.7851,31.8138,33400.0
2012-02-17 12:20:00,44.44,44.44,44.39,44.4,48700.0,31.821,31.821,31.7851,31.7923,48700.0
2012-02-17 12:25:00,44.39,44.4,44.38,44.39,27400.0,31.7851,31.7923,31.778,31.7851,27400.0
2012-02-17 12:30:00,44.4,44.41,44.38,44.39,44800.0,31.7923,31.7995,31.778,31.7851,44800.0
2012-02-17 12:35:00,44.4,44.41,44.37,44.4,48700.0,31.7923,31.7995,31.7708,31.7923,48700.0
2012-02-17 12:40:00,44.41,44.41,44.39,44.4,22000.0,31.7995,31.7995,31.7851,31.7923,22000.0
2012-02-17 12:45:00,44.4,44.41,44.36,44.38,69500.0,31.7923,31.7995,31.7637,31.778,69500.0
2012-02-17 12:50:00,44.37,44.38,44.36,44.37,28800.0,31.7708,31.778,31.7637,31.7708,28800.0
2012-02-17 12:55:00,44.37,44.37,44.36,44.37,14400.0,31.7708,31.7708,31.7637,31.7708,14400.0
2012-02-17 13:00:00,44.37,44.37,44.35,44.35,38600.0,31.7708,31.7708,31.7565,31.7565,38600.0
2012-02-17 13:05:00,44.36,44.38,44.35,44.37,74300.0,31.7637,31.778,31.7565,31.7708,74300.0
2012-02-17 13:10:00,44.38,44.38,44.36,44.37,45700.0,31.778,31.778,31.7637,31.7708,45700.0
2012-02-17 13:15:00,44.36,44.39,44.36,44.39,29200.0,31.7637,31.7851,31.7637,31.7851,29200.0
2012-02-17 13:20:00,44.39,44.43,44.38,44.43,73900.0,31.7851,31.8138,31.778,31.8138,73900.0
2012-02-17 13:25:00,44.43,44.43,44.39,44.4,63600.0,31.8138,31.8138,31.7851,31.7923,63600.0
2012-02-17 13:30:00,44.4,44.4,44.39,44.4,43300.0,31.7923,31.7923,31.7851,31.7923,43300.0
2012-02-17 13:35:00,44.39,44.41,44.38,44.39,56400.0,31.7851,31.7995,31.778,31.7851,56400.0
2012-02-17 13:40:00,44.4,44.4,44.31,44.33,131100.0,31.7923,31.7923,31.7279,31.7422,131100.0
2012-02-17 13:45:00,44.34,44.4,44.34,44.37,147500.0,31.7493,31.7923,31.7493,31.7708,147500.0
2012-02-17 13:50:00,44.38,44.38,44.32,44.35,72600.0,31.778,31.778,31.735,31.7565,72600.0
2012-02-17 13:55:00,44.36,44.41,44.35,44.4,74000.0,31.7637,31.7995,31.7565,31.7923,74000.0
2012-02-17 14:00:00,44.4,44.42,44.39,44.42,67300.0,31.7923,31.8066,31.7851,31.8066,67300.0
2012-02-17 14:05:00,44.42,44.44,44.4,44.44,103700.0,31.8066,31.821,31.7923,31.821,103700.0
2012-02-17 14:10:00,44.43,44.44,44.38,44.39,81100.0,31.8138,31.821,31.778,31.7851,81100.0
2012-02-17 14:15:00,44.38,44.39,44.32,44.33,93100.0,31.778,31.7851,31.735,31.7422,93100.0
2012-02-17 14:20:00,44.33,44.35,44.32,44.34,43800.0,31.7422,31.7565,31.735,31.7493,43800.0
2012-02-17 14:25:00,44.34,44.35,44.34,44.34,17900.0,31.7493,31.7565,31.7493,31.7493,17900.0
2012-02-17 14:30:00,44.34,44.37,44.34,44.36,65700.0,31.7493,31.7708,31.7493,31.7637,65700.0
2012-02-17 14:35:00,44.36,44.37,44.35,44.36,38400.0,31.7637,31.7708,31.7565,31.7637,38400.0
2012-02-17 14:40:00,44.36,44.39,44.3,44.3,92300.0,31.7637,31.7851,31.7207,31.7207,92300.0
2012-02-17 14:45:00,44.31,44.34,44.29,44.33,55500.0,31.7279,31.7493,31.7135,31.7422,55500.0
2012-02-17 14:50:00,44.32,44.34,44.3,44.3,74600.0,31.735,31.7493,31.7207,31.7207,74600.0
2012-02-17 14:55:00,44.29,44.33,44.29,44.33,64500.0,31.7135,31.7422,31.7135,31.7422,64500.0
2012-02-17 15:00:00,44.32,44.33,44.3,44.3,68200.0,31.735,31.7422,31.7207,31.7207,68200.0
2012-02-17 15:05:00,44.3,44.31,44.27,44.27,32000.0,31.7207,31.7279,31.6992,31.6992,32000.0
2012-02-17 15:10:00,44.28,44.29,44.24,44.29,98900.0,31.7064,31.7135,31.6777,31.7135,98900.0
2012-02-17 15:15:00,44.29,44.3,44.24,44.29,70000.0,31.7135,31.7207,31.6777,31.7135,70000.0
2012-02-17 15:20:00,44.29,44.34,44.26,44.33,92200.0,31.7135,31.7493,31.6921,31.7422,92200.0
2012-02-17 15:25:00,44.33,44.33,44.28,44.29,87200.0,31.7422,31.7422,31.7064,31.7135,87200.0
2012-02-17 15:30:00,44.29,44.32,44.28,44.31,78000.0,31.7135,31.735,31.7064,31.7279,78000.0
2012-02-17 15:35:00,44.31,44.31,44.23,44.28,144900.0,31.7279,31.7279,31.6706,31.7064,144900.0
2012-02-17 15:40:00,44.28,44.28,44.25,44.26,85600.0,31.7064,31.7064,31.6849,31.6921,85600.0
2012-02-17 15:45:00,44.26,44.28,44.25,44.28,110100.0,31.6921,31.7064,31.6849,31.7064,110100.0
2012-02-17 15:50:00,44.28,44.3,44.26,44.3,239400.0,31.7064,31.7207,31.6921,31.7207,239400.0
2012-02-17 15:55:00,44.3,44.3,44.25,44.28,297100.0,31.7207,31.7207,31.6849,31.7064,297100.0
2012-02-21 09:30:00,44.47,44.5,44.23,44.25,121100.0,31.8424,31.8639,31.6706,31.6849,121100.0
2012-02-21 09:35:00,44.26,44.32,44.21,44.26,54600.0,31.6921,31.735,31.6563,31.6921,54600.0
2012-02-21 09:40:00,44.26,44.31,44.24,44.28,68200.0,31.6921,31.7279,31.6777,31.7064,68200.0
2012-02-21 09:45:00,44.28,44.3,44.08,44.1,114500.0,31.7064,31.7207,31.5632,31.5775,114500.0
2012-02-21 09:50:00,44.1,44.1,43.98,43.98,56900.0,31.5775,31.5775,31.4916,31.4916,56900.0
2012-02-21 09:55:00,43.98,44.02,43.93,43.97,57700.0,31.4916,31.5202,31.4558,31.4844,57700.0
2012-02-21 10:00:00,43.97,43.98,43.93,43.95,65200.0,31.4844,31.4916,31.4558,31.4701,65200.0
2012-02-21 10:05:00,43.95,43.95,43.93,43.93,47700.0,31.4701,31.4701,31.4558,31.4558,47700.0
2012-02-21 10:10:00,43.93,44.02,43.89,44.0,67400.0,31.4558,31.5202,31.4271,31.5059,67400.0
2012-02-21 10:15:00,44.0,44.0,43.94,43.95,47100.0,31.5059,31.5059,31.4629,31.4701,47100.0
2012-02-21 10:20:00,43.95,43.99,43.95,43.95,55000.0,31.4701,31.4987,31.4701,31.4701,55000.0
2012-02-21 10:25:00,43.95,43.95,43.9,43.9,51500.0,31.4701,31.4701,31.4343,31.4343,51500.0
2012-02-21 10:30:00,43.9,44.05,43.9,44.05,54200.0,31.4343,31.5417,31.4343,31.5417,54200.0
2012-02-21 10:35:00,44.05,44.13,44.04,44.09,49300.0,31.5417,31.599,31.5345,31.5703,49300.0
2012-02-21 10:40:00,44.09,44.1,43.99,44.0,42000.0,31.5703,31.5775,31.4987,31.5059,42000.0
2012-02-21 10:45:00,44.0,44.02,43.99,44.0,58000.0,31.5059,31.5202,31.4987,31.5059,58000.0
2012-02-21 10:50:00,44.0,44.05,43.99,44.05,36200.0,31.5059,31.5417,31.4987,31.5417,36200.0
2012-02-21 10:55:00,44.05,44.09,44.02,44.07,108600.0,31.5417,31.5703,31.5202,31.556,108600.0
2012-02-21 11:00:00,44.06,44.11,44.06,44.1,41700.0,31.5489,31.5847,31.5489,31.5775,41700.0
2012-02-21 11:05:00,44.1,44.14,44.1,44.12,31800.0,31.5775,31.6061,31.5775,31.5918,31800.0
2012-02-21 11:10:00,44.13,44.14,44.09,44.12,85100.0,31.599,31.6061,31.5703,31.5918,85100.0
2012-02-21 11:15:00,44.12,44.15,44.11,44.14,130200.0,31.5918,31.6133,31.5847,31.6061,130200.0
2012-02-21 11:20:00,44.14,44.24,44.11,44.24,109600.0,31.6061,31.6777,31.5847,31.6777,109600.0
2012-02-21 11:25:00,44.24,44.27,44.23,44.25,52400.0,31.6777,31.6992,31.6706,31.6849,52400.0
2012-02-21 11:30:00,44.24,44.24,44.17,44.18,48400.0,31.6777,31.6777,31.6276,31.6348,48400.0
2012-02-21 11:35:00,44.17,44.18,44.14,44.16,30300.0,31.6276,31.6348,31.6061,31.6205,30300.0
2012-02-21 11:40:00,44.17,44.17,44.09,44.1,37200.0,31.6276,31.6276,31.5703,31.5775,37200.0
2012-02-21 11:45:00,44.1,44.15,44.1,44.14,63700.0,31.5775,31.6133,31.5775,31.6061,63700.0
2012-02-21 11:50:00,44.14,44.21,44.14,44.17,69100.0,31.6061,31.6563,31.6061,31.6276,69100.0
2012-02-21 11:55:00,44.17,44.23,44.15,44.22,115100.0,31.6276,31.6706,31.6133,31.6634,115100.0
2012-02-21 12:00:00,44.21,44.27,44.19,44.26,51400.0,31.6563,31.6992,31.6419,31.6921,51400.0
2012-02-21 12:05:00,44.27,44.28,44.23,44.24,50800.0,31.6992,31.7064,31.6706,31.6777,50800.0
2012-02-21 12:10:00,44.24,44.26,44.23,44.24,25300.0,31.6777,31.6921,31.6706,31.6777,25300.0
2012-02-21 12:15:00,44.24,44.25,44.21,44.22,21200.0,31.6777,31.6849,31.6563,31.6634,21200.0
2012-02-21 12:20:00,44.22,44.26,44.2,44.23,34200.0,31.6634,31.6921,31.6491,31.6706,34200.0
2012-02-21 12:25:00,44.23,44.27,44.21,44.24,118600.0,31.6706,31.6992,31.6563,31.6777,118600.0
2012-02-21 12:30:00,44.23,44.24,44.18,44.18,38300.0,31.6706,31.6777,31.6348,31.6348,38300.0
2012-02-21 12:35:00,44.18,44.19,44.17,44.18,18500.0,31.6348,31.6419,31.6276,31.6348,18500.0
2012-02-21 12:40:00,44.19,44.19,44.12,44.13,30900.0,31.6419,31.6419,31.5918,31.599,30900.0
2012-02-21 12:45:00,44.13,44.19,44.13,44.17,20200.0,31.599,31.6419,31.599,31.6276,20200.0
2012-02-21 12:50:00,44.18,44.18,44.16,44.17,18800.0,31.6348,31.6348,31.6205,31.6276,18800.0
2012-02-21 12:55:00,44.18,44.23,44.18,44.2,35000.0,31.6348,31.6706,31.6348,31.6491,35000.0
2012-02-21 13:00:00,44.2,44.2,44.13,44.18,30800.0,31.6491,31.6491,31.599,31.6348,30800.0
2012-02-21 13:05:00,44.18,44.23,44.17,44.22,20600.0,31.6348,31.6706,31.6276,31.6634,20600.0
2012-02-21 13:10:00,44.23,44.23,44.15,44.19,42500.0,31.6706,31.6706,31.6133,31.6419,42500.0
2012-02-21 13:15:00,44.19,44.21,44.18,44.18,36700.0,31.6419,31.6563,31.6348,31.6348,36700.0
2012-02-21 13:20:00,44.18,44.21,44.18,44.2,52200.0,31.6348,31.6563,31.6348,31.6491,52200.0
2012-02-21 13:25:00,44.19,44.22,44.19,44.2,68600.0,31.6419,31.6634,31.6419,31.6491,68600.0
2012-02-21 13:30:00,44.2,44.2,44.15,44.17,33100.0,31.6491,31.6491,31.6133,31.6276,33100.0
2012-02-21 13:35:00,44.16,44.19,44.12,44.12,40400.0,31.6205,31.6419,31.5918,31.5918,40400.0
2012-02-21 13:40:00,44.12,44.13,44.09,44.1,46000.0,31.5918,31.599,31.5703,31.5775,46000.0
2012-02-21 13:45:00,44.11,44.11,44.09,44.09,31600.0,31.5847,31.5847,31.5703,31.5703,31600.0
2012-02-21 13:50:00,44.09,44.13,44.09,44.11,35200.0,31.5703,31.599,31.5703,31.5847,35200.0
2012-02-21 13:55:00,44.1,44.11,44.07,44.08,76400.0,31.5775,31.5847,31.556,31.5632,76400.0
2012-02-21 14:00:00,44.08,44.09,44.06,44.06,113100.0,31.5632,31.5703,31.5489,31.5489,113100.0
2012-02-21 14:05:00,44.07,44.09,44.01,44.05,200600.0,31.556,31.5703,31.5131,31.5417,200600.0
2012-02-21 14:10:00,44.05,44.06,43.99,44.01,66900.0,31.5417,31.5489,31.4987,31.5131,66900.0
2012-02-21 14:15:00,44.01,44.07,44.01,44.03,72300.0,31.5131,31.556,31.5131,31.5274,72300.0
2012-02-21 14:20:00,44.03,44.03,44.0,44.02,65700.0,31.5274,31.5274,31.5059,31.5202,65700.0
2012-02-21 14:25:00,44.02,44.03,44.01,44.01,31200.0,31.5202,31.5274,31.5131,31.5131,31200.0
2012-02-21 14:30:00,44.02,44.04,44.01,44.04,43200.0,31.5202,31.5345,31.5131,31.5345,43200.0
2012-02-21 14:35:00,44.04,44.04,44.01,44.04,105200.0,31.5345,31.5345,31.5131,31.5345,105200.0
2012-02-21 14:40:00,44.03,44.06,44.02,44.05,67100.0,31.5274,31.5489,31.5202,31.5417,67100.0
2012-02-21 14:45:00,44.05,44.08,44.05,44.06,97200.0,31.5417,31.5632,31.5417,31.5489,97200.0
2012-02-21 14:50:00,44.06,44.09,44.05,44.05,83000.0,31.5489,31.5703,31.5417,31.5417,83000.0
2012-02-21 14:55:00,44.05,44.09,44.05,44.08,54400.0,31.5417,31.5703,31.5417,31.5632,54400.0
2012-02-21 15:00:00,44.07,44.07,44.02,44.02,135800.0,31.556,31.556,31.5202,31.5202,135800.0
2012-02-21 15:05:00,44.02,44.03,44.0,44.0,182100.0,31.5202,31.5274,31.5059,31.5059,182100.0
2012-02-21 15:10:00,44.0,44.01,43.98,44.0,114000.0,31.5059,31.5131,31.4916,31.5059,114000.0
2012-02-21 15:15:00,44.0,44.02,43.98,44.0,90100.0,31.5059,31.5202,31.4916,31.5059,90100.0
2012-02-21 15:20:00,44.0,44.0,43.97,43.98,103000.0,31.5059,31.5059,31.4844,31.4916,103000.0
2012-02-21 15:25:00,43.97,43.98,43.92,43.98,97200.0,31.4844,31.4916,31.4486,31.4916,97200.0
2012-02-21 15:30:00,43.98,43.98,43.96,43.97,108000.0,31.4916,31.4916,31.4773,31.4844,108000.0
2012-02-21 15:35:00,43.96,44.0,43.94,44.0,130200.0,31.4773,31.5059,31.4629,31.5059,130200.0
2012-02-21 15:40:00,44.0,44.04,43.99,44.03,177100.0,31.5059,31.5345,31.4987,31.5274,177100.0
2012-02-21 15:45:00,44.04,44.07,44.03,44.06,160200.0,31.5345,31.556,31.5274,31.5489,160200.0
2012-02-21 15:50:00,44.06,44.08,43.98,44.0,229400.0,31.5489,31.5632,31.4916,31.5059,229400.0
2012-02-21 15:55:00,43.99,44.02,43.97,44.02,315700.0,31.4987,31.5202,31.4844,31.5202,315700.0
2012-02-22 09:30:00,43.94,44.13,43.93,44.05,57300.0,31.4629,31.599,31.4558,31.5417,57300.0
2012-02-22 09:35:00,44.06,44.2,43.98,44.09,68000.0,31.5489,31.6491,31.4916,31.5703,68000.0
2012-02-22 09:40:00,44.09,44.09,43.89,43.89,65900.0,31.5703,31.5703,31.4271,31.4271,65900.0
2012-02-22 09:45:00,43.9,43.98,43.86,43.91,74500.0,31.4343,31.4916,31.4056,31.4414,74500.0
2012-02-22 09:50:00,43.91,43.96,43.9,43.92,54300.0,31.4414,31.4773,31.4343,31.4486,54300.0
2012-02-22 09:55:00,43.93,44.01,43.93,43.97,56300.0,31.4558,31.5131,31.4558,31.4844,56300.0
2012-02-22 10:00:00,43.97,43.97,43.82,43.85,99800.0,31.4844,31.4844,31.377,31.3985,99800.0
2012-02-22 10:05:00,43.85,43.88,43.84,43.86,83300.0,31.3985,31.42,31.3913,31.4056,83300.0
2012-02-22 10:10:00,43.86,43.89,43.84,43.87,108200.0,31.4056,31.4271,31.3913,31.4128,108200.0
2012-02-22 10:15:00,43.87,43.89,43.82,43.84,78200.0,31.4128,31.4271,31.377,31.3913,78200.0
2012-02-22 10:20:00,43.84,43.85,43.8,43.83,49000.0,31.3913,31.3985,31.3627,31.3842,49000.0
2012-02-22 10:25:00,43.82,43.87,43.78,43.79,56600.0,31.377,31.4128,31.3484,31.3555,56600.0
2012-02-22 10:30:00,43.78,43.81,43.73,43.77,61800.0,31.3484,31.3698,31.3126,31.3412,61800.0
2012-02-22 10:35:00,43.77,43.77,43.7,43.71,60000.0,31.3412,31.3412,31.2911,31.2982,60000.0
2012-02-22 10:40:00,43.7,43.72,43.63,43.63,89400.0,31.2911,31.3054,31.241,31.241,89400.0
2012-02-22 10:45:00,43.63,43.63,43.55,43.57,149800.0,31.241,31.241,31.1837,31.198,149800.0
2012-02-22 10:50:00,43.57,43.65,43.56,43.64,71300.0,31.198,31.2553,31.1908,31.2481,71300.0
2012-02-22 10:55:00,43.65,43.65,43.58,43.63,53800.0,31.2553,31.2553,31.2052,31.241,53800.0
2012-02-22 11:00:00,43.63,43.68,43.59,43.68,115700.0,31.241,31.2768,31.2123,31.2768,115700.0
2012-02-22 11:05:00,43.69,43.73,43.63,43.71,70400.0,31.2839,31.3126,31.241,31.2982,70400.0
2012-02-22 11:10:00,43.71,43.71,43.62,43.63,42900.0,31.2982,31.2982,31.2338,31.241,42900.0
2012-02-22 11:15:00,43.63,43.66,43.61,43.62,33500.0,31.241,31.2624,31.2266,31.2338,33500.0
2012-02-22 11:20:00,43.62,43.67,43.61,43.67,36100.0,31.2338,31.2696,31.2266,31.2696,36100.0
2012-02-22 11:25:00,43.67,43.7,43.65,43.66,33200.0,31.2696,31.2911,31.2553,31.2624,33200.0
2012-02-22 11:30:00,43.66,43.68,43.64,43.67,49900.0,31.2624,31.2768,31.2481,31.2696,49900.0
2012-02-22 11:35:00,43.67,43.69,43.62,43.69,40800.0,31.2696,31.2839,31.2338,31.2839,40800.0
2012-02-22 11:40:00,43.68,43.68,43.57,43.62,80200.0,31.2768,31.2768,31.198,31.2338,80200.0
2012-02-22 11:45:00,43.62,43.66,43.62,43.65,34600.0,31.2338,31.2624,31.2338,31.2553,34600.0
2012-02-22 11:50:00,43.65,43.69,43.64,43.66,37900.0,31.2553,31.2839,31.2481,31.2624,37900.0
2012-02-22 11:55:00,43.66,43.73,43.66,43.71,30900.0,31.2624,31.3126,31.2624,31.2982,30900.0
2012-02-22 12:00:00,43.71,43.73,43.69,43.7,19900.0,31.2982,31.3126,31.2839,31.2911,19900.0
2012-02-22 12:05:00,43.7,43.74,43.69,43.7,35800.0,31.2911,31.3197,31.2839,31.2911,35800.0
2012-02-22 12:10:00,43.71,43.74,43.71,43.74,21800.0,31.2982,31.3197,31.2982,31.3197,21800.0
2012-02-22 12:15:00,43.74,43.75,43.69,43.72,34300.0,31.3197,31.3269,31.2839,31.3054,34300.0
2012-02-22 12:20:00,43.72,43.75,43.72,43.73,24900.0,31.3054,31.3269,31.3054,31.3126,24900.0
2012-02-22 12:25:00,43.73,43.74,43.7,43.73,32700.0,31.3126,31.3197,31.2911,31.3126,32700.0
2012-02-22 12:30:00,43.73,43.78,43.73,43.77,33200.0,31.3126,31.3484,31.3126,31.3412,33200.0
2012-02-22 12:35:00,43.76,43.78,43.75,43.77,25700.0,31.334,31.3484,31.3269,31.3412,25700.0
2012-02-22 12:40:00,43.76,43.79,43.76,43.76,30500.0,31.334,31.3555,31.334,31.334,30500.0
2012-02-22 12:45:00,43.76,43.78,43.76,43.77,41900.0,31.334,31.3484,31.334,31.3412,41900.0
2012-02-22 12:50:00,43.77,43.79,43.76,43.76,29000.0,31.3412,31.3555,31.334,31.334,29000.0
2012-02-22 12:55:00,43.76,43.8,43.76,43.8,30000.0,31.334,31.3627,31.334,31.3627,30000.0
2012-02-22 13:00:00,43.8,43.81,43.78,43.79,36500.0,31.3627,31.3698,31.3484,31.3555,36500.0
2012-02-22 13:05:00,43.79,43.83,43.78,43.83,36100.0,31.3555,31.3842,31.3484,31.3842,36100.0
2012-02-22 13:10:00,43.83,43.85,43.8,43.81,41000.0,31.3842,31.3985,31.3627,31.3698,41000.0
2012-02-22 13:15:00,43.81,43.83,43.81,43.82,25600.0,31.3698,31.3842,31.3698,31.377,25600.0
2012-02-22 13:20:00,43.83,43.84,43.76,43.77,76000.0,31.3842,31.3913,31.334,31.3412,76000.0
2012-02-22 13:25:00,43.78,43.84,43.78,43.82,39100.0,31.3484,31.3913,31.3484,31.377,39100.0
2012-02-22 13:30:00,43.82,43.82,43.75,43.78,60100.0,31.377,31.377,31.3269,31.3484,60100.0
2012-02-22 13:35:00,43.78,43.79,43.75,43.75,28400.0,31.3484,31.3555,31.3269,31.3269,28400.0
2012-02-22 13:40:00,43.76,43.78,43.75,43.77,26800.0,31.334,31.3484,31.3269,31.3412,26800.0
2012-02-22 13:45:00,43.78,43.8,43.76,43.8,41700.0,31.3484,31.3627,31.334,31.3627,41700.0
2012-02-22 13:50:00,43.8,43.86,43.8,43.86,50200.0,31.3627,31.4056,31.3627,31.4056,50200.0
2012-02-22 13:55:00,43.85,43.89,43.83,43.88,57900.0,31.3985,31.4271,31.3842,31.42,57900.0
2012-02-22 14:00:00,43.87,43.87,43.82,43.83,54800.0,31.4128,31.4128,31.377,31.3842,54800.0
2012-02-22 14:05:00,43.83,43.83,43.8,43.81,45200.0,31.3842,31.3842,31.3627,31.3698,45200.0
2012-02-22 14:10:00,43.81,43.82,43.8,43.82,30600.0,31.3698,31.377,31.3627,31.377,30600.0
2012-02-22 14:15:00,43.82,43.84,43.81,43.81,87800.0,31.377,31.3913,31.3698,31.3698,87800.0
2012-02-22 14:20:00,43.81,43.83,43.81,43.81,36300.0,31.3698,31.3842,31.3698,31.3698,36300.0
2012-02-22 14:25:00,43.81,43.82,43.76,43.78,52600.0,31.3698,31.377,31.334,31.3484,52600.0
2012-02-22 14:30:00,43.78,43.81,43.78,43.81,45400.0,31.3484,31.3698,31.3484,31.3698,45400.0
2012-02-22 14:35:00,43.8,43.81,43.77,43.77,30200.0,31.3627,31.3698,31.3412,31.3412,30200.0
2012-02-22 14:40:00,43.78,43.8,43.77,43.8,86000.0,31.3484,31.3627,31.3412,31.3627,86000.0
2012-02-22 14:45:00,43.8,43.82,43.79,43.81,43600.0,31.3627,31.377,31.3555,31.3698,43600.0
2012-02-22 14:50:00,43.81,43.83,43.8,43.8,44800.0,31.3698,31.3842,31.3627,31.3627,44800.0
2012-02-22 14:55:00,43.81,43.81,43.78,43.79,33500.0,31.3698,31.3698,31.3484,31.3555,33500.0
2012-02-22 15:00:00,43.79,43.8,43.77,43.8,36000.0,31.3555,31.3627,31.3412,31.3627,36000.0
2012-02-22 15:05:00,43.8,43.8,43.77,43.77,48700.0,31.3627,31.3627,31.3412,31.3412,48700.0
2012-02-22 15:10:00,43.77,43.8,43.74,43.8,51200.0,31.3412,31.3627,31.3197,31.3627,51200.0
2012-02-22 15:15:00,43.8,43.81,43.77,43.77,39200.0,31.3627,31.3698,31.3412,31.3412,39200.0
2012-02-22 15:20:00,43.77,43.77,43.74,43.75,43300.0,31.3412,31.3412,31.3197,31.3269,43300.0
2012-02-22 15:25:00,43.75,43.75,43.7,43.74,62400.0,31.3269,31.3269,31.2911,31.3197,62400.0
2012-02-22 15:30:00,43.73,43.75,43.7,43.75,65500.0,31.3126,31.3269,31.2911,31.3269,65500.0
2012-02-22 15:35:00,43.74,43.76,43.72,43.74,99200.0,31.3197,31.334,31.3054,31.3197,99200.0
2012-02-22 15:40:00,43.74,43.76,43.73,43.74,125700.0,31.3197,31.334,31.3126,31.3197,125700.0
2012-02-22 15:45:00,43.75,43.76,43.7,43.72,99400.0,31.3269,31.334,31.2911,31.3054,99400.0
2012-02-22 15:50:00,43.71,43.72,43.64,43.67,98300.0,31.2982,31.3054,31.2481,31.2696,98300.0
2012-02-22 15:55:00,43.67,43.71,43.66,43.71,148700.0,31.2696,31.2982,31.2624,31.2982,148700.0
2012-02-23 09:30:00,43.65,43.8,43.63,43.76,97000.0,31.2553,31.3627,31.241,31.334,97000.0
2012-02-23 09:35:00,43.76,43.87,43.66,43.75,160000.0,31.334,31.4128,31.2624,31.3269,160000.0
2012-02-23 09:40:00,43.76,43.78,43.72,43.77,67900.0,31.334,31.3484,31.3054,31.3412,67900.0
2012-02-23 09:45:00,43.78,43.81,43.74,43.77,114000.0,31.3484,31.3698,31.3197,31.3412,114000.0
2012-02-23 09:50:00,43.77,43.88,43.76,43.84,73600.0,31.3412,31.42,31.334,31.3913,73600.0
2012-02-23 09:55:00,43.84,43.91,43.75,43.77,78100.0,31.3913,31.4414,31.3269,31.3412,78100.0
2012-02-23 10:00:00,43.77,43.82,43.72,43.8,112600.0,31.3412,31.377,31.3054,31.3627,112600.0
2012-02-23 10:05:00,43.8,43.9,43.79,43.9,102800.0,31.3627,31.4343,31.3555,31.4343,102800.0
2012-02-23 10:10:00,43.91,43.94,43.87,43.91,51700.0,31.4414,31.4629,31.4128,31.4414,51700.0
2012-02-23 10:15:00,43.91,43.93,43.84,43.85,154600.0,31.4414,31.4558,31.3913,31.3985,154600.0
2012-02-23 10:20:00,43.85,43.86,43.83,43.85,51200.0,31.3985,31.4056,31.3842,31.3985,51200.0
2012-02-23 10:25:00,43.85,43.9,43.85,43.87,39800.0,31.3985,31.4343,31.3985,31.4128,39800.0
2012-02-23 10:30:00,43.88,43.89,43.85,43.89,93200.0,31.42,31.4271,31.3985,31.4271,93200.0
2012-02-23 10:35:00,43.89,43.89,43.86,43.89,74400.0,31.4271,31.4271,31.4056,31.4271,74400.0
2012-02-23 10:40:00,43.89,43.94,43.87,43.87,159100.0,31.4271,31.4629,31.4128,31.4128,159100.0
2012-02-23 10:45:00,43.88,43.9,43.85,43.89,68800.0,31.42,31.4343,31.3985,31.4271,68800.0
2012-02-23 10:50:00,43.89,43.96,43.85,43.94,52500.0,31.4271,31.4773,31.3985,31.4629,52500.0
2012-02-23 10:55:00,43.95,43.99,43.93,43.97,48400.0,31.4701,31.4987,31.4558,31.4844,48400.0
2012-02-23 11:00:00,43.97,43.98,43.91,43.92,46800.0,31.4844,31.4916,31.4414,31.4486,46800.0
2012-02-23 11:05:00,43.92,43.99,43.91,43.94,54600.0,31.4486,31.4987,31.4414,31.4629,54600.0
2012-02-23 11:10:00,43.95,44.01,43.94,43.99,172700.0,31.4701,31.5131,31.4629,31.4987,172700.0
2012-02-23 11:15:00,43.99,44.01,43.96,43.97,42800.0,31.4987,31.5131,31.4773,31.4844,42800.0
2012-02-23 11:20:00,43.97,44.0,43.97,43.98,40200.0,31.4844,31.5059,31.4844,31.4916,40200.0
2012-02-23 11:25:00,43.98,44.0,43.97,43.97,55700.0,31.4916,31.5059,31.4844,31.4844,55700.0
2012-02-23 11:30:00,43.97,43.99,43.93,43.98,49600.0,31.4844,31.4987,31.4558,31.4916,49600.0
2012-02-23 11:35:00,43.98,44.0,43.95,43.99,40900.0,31.4916,31.5059,31.4701,31.4987,40900.0
2012-02-23 11:40:00,43.99,44.0,43.95,43.96,54900.0,31.4987,31.5059,31.4701,31.4773,54900.0
2012-02-23 11:45:00,43.96,43.98,43.9,43.97,93900.0,31.4773,31.4916,31.4343,31.4844,93900.0
2012-02-23 11:50:00,43.98,44.0,43.96,44.0,66700.0,31.4916,31.5059,31.4773,31.5059,66700.0
2012-02-23 11:55:00,44.0,44.0,43.95,43.96,63400.0,31.5059,31.5059,31.4701,31.4773,63400.0
2012-02-23 12:00:00,43.97,43.98,43.93,43.93,58000.0,31.4844,31.4916,31.4558,31.4558,58000.0
2012-02-23 12:05:00,43.93,43.97,43.9,43.97,44800.0,31.4558,31.4844,31.4343,31.4844,44800.0
2012-02-23 12:10:00,43.96,43.97,43.95,43.95,32600.0,31.4773,31.4844,31.4701,31.4701,32600.0
2012-02-23 12:15:00,43.95,43.96,43.94,43.94,53100.0,31.4701,31.4773,31.4629,31.4629,53100.0
2012-02-23 12:20:00,43.95,43.96,43.93,43.95,52700.0,31.4701,31.4773,31.4558,31.4701,52700.0
2012-02-23 12:25:00,43.95,43.96,43.93,43.95,38900.0,31.4701,31.4773,31.4558,31.4701,38900.0
2012-02-23 12:30:00,43.95,43.97,43.94,43.94,62800.0,31.4701,31.4844,31.4629,31.4629,62800.0
2012-02-23 12:35:00,43.94,43.95,43.94,43.95,28600.0,31.4629,31.4701,31.4629,31.4701,28600.0
2012-02-23 12:40:00,43.94,43.96,43.92,43.95,33300.0,31.4629,31.4773,31.4486,31.4701,33300.0
2012-02-23 12:45:00,43.95,43.95,43.89,43.89,38700.0,31.4701,31.4701,31.4271,31.4271,38700.0
2012-02-23 12:50:00,43.9,43.9,43.85,43.85,30300.0,31.4343,31.4343,31.3985,31.3985,30300.0
2012-02-23 12:55:00,43.86,43.9,43.85,43.87,41900.0,31.4056,31.4343,31.3985,31.4128,41900.0
2012-02-23 13:00:00,43.87,43.87,43.84,43.84,98700.0,31.4128,31.4128,31.3913,31.3913,98700.0
2012-02-23 13:05:00,43.84,43.84,43.78,43.78,49300.0,31.3913,31.3913,31.3484,31.3484,49300.0
2012-02-23 13:10:00,43.78,43.88,43.78,43.87,64300.0,31.3484,31.42,31.3484,31.4128,64300.0
2012-02-23 13:15:00,43.88,43.91,43.86,43.9,30500.0,31.42,31.4414,31.4056,31.4343,30500.0
2012-02-23 13:20:00,43.89,43.96,43.89,43.94,102100.0,31.4271,31.4773,31.4271,31.4629,102100.0
2012-02-23 13:25:00,43.94,43.96,43.93,43.94,42700.0,31.4629,31.4773,31.4558,31.4629,42700.0
2012-02-23 13:30:00,43.94,44.0,43.94,44.0,140800.0,31.4629,31.5059,31.4629,31.5059,140800.0
2012-02-23 13:35:00,44.0,44.0,43.96,43.99,64900.0,31.5059,31.5059,31.4773,31.4987,64900.0
2012-02-23 13:40:00,43.99,44.01,43.92,43.97,85900.0,31.4987,31.5131,31.4486,31.4844,85900.0
2012-02-23 13:45:00,43.98,44.0,43.97,43.99,75300.0,31.4916,31.5059,31.4844,31.4987,75300.0
2012-02-23 13:50:00,43.99,44.0,43.97,44.0,45300.0,31.4987,31.5059,31.4844,31.5059,45300.0
2012-02-23 13:55:00,44.0,44.0,43.97,44.0,50600.0,31.5059,31.5059,31.4844,31.5059,50600.0
2012-02-23 14:00:00,44.0,44.0,43.97,43.98,52400.0,31.5059,31.5059,31.4844,31.4916,52400.0
2012-02-23 14:05:00,43.98,44.0,43.97,43.99,43300.0,31.4916,31.5059,31.4844,31.4987,43300.0
2012-02-23 14:10:00,43.99,44.0,43.95,43.95,67600.0,31.4987,31.5059,31.4701,31.4701,67600.0
2012-02-23 14:15:00,43.95,43.95,43.93,43.94,28500.0,31.4701,31.4701,31.4558,31.4629,28500.0
2012-02-23 14:20:00,43.95,43.96,43.94,43.94,34000.0,31.4701,31.4773,31.4629,31.4629,34000.0
2012-02-23 14:25:00,43.94,43.95,43.92,43.95,51600.0,31.4629,31.4701,31.4486,31.4701,51600.0
2012-02-23 14:30:00,43.95,43.97,43.92,43.95,57600.0,31.4701,31.4844,31.4486,31.4701,57600.0
2012-02-23 14:35:00,43.94,43.95,43.92,43.93,53500.0,31.4629,31.4701,31.4486,31.4558,53500.0
2012-02-23 14:40:00,43.93,43.95,43.89,43.92,160100.0,31.4558,31.4701,31.4271,31.4486,160100.0
2012-02-23 14:45:00,43.93,43.96,43.92,43.95,44500.0,31.4558,31.4773,31.4486,31.4701,44500.0
2012-02-23 14:50:00,43.96,43.97,43.93,43.96,49500.0,31.4773,31.4844,31.4558,31.4773,49500.0
2012-02-23 14:55:00,43.96,43.98,43.93,43.95,48600.0,31.4773,31.4916,31.4558,31.4701,48600.0
2012-02-23 15:00:00,43.95,43.98,43.95,43.97,47600.0,31.4701,31.4916,31.4701,31.4844,47600.0
2012-02-23 15:05:00,43.96,44.02,43.94,44.01,145100.0,31.4773,31.5202,31.4629,31.5131,145100.0
2012-02-23 15:10:00,44.01,44.02,43.99,43.99,68300.0,31.5131,31.5202,31.4987,31.4987,68300.0
2012-02-23 15:15:00,44.0,44.04,43.99,44.01,58000.0,31.5059,31.5345,31.4987,31.5131,58000.0
2012-02-23 15:20:00,44.01,44.02,43.99,43.99,61000.0,31.5131,31.5202,31.4987,31.4987,61000.0
2012-02-23 15:25:00,43.99,44.02,43.99,44.01,55400.0,31.4987,31.5202,31.4987,31.5131,55400.0
2012-02-23 15:30:00,44.02,44.05,44.02,44.02,77600.0,31.5202,31.5417,31.5202,31.5202,77600.0
2012-02-23 15:35:00,44.02,44.08,44.02,44.06,192300.0,31.5202,31.5632,31.5202,31.5489,192300.0
2012-02-23 15:40:00,44.06,44.11,44.04,44.11,177100.0,31.5489,31.5847,31.5345,31.5847,177100.0
2012-02-23 15:45:00,44.1,44.11,44.06,44.09,193800.0,31.5775,31.5847,31.5489,31.5703,193800.0
2012-02-23 15:50:00,44.09,44.1,44.07,44.09,115100.0,31.5703,31.5775,31.556,31.5703,115100.0
2012-02-23 15:55:00,44.09,44.12,44.04,44.06,374100.0,31.5703,31.5918,31.5345,31.5489,374100.0
2012-02-24 09:30:00,44.07,44.22,44.0,44.17,122800.0,31.556,31.6634,31.5059,31.6276,122800.0
2012-02-24 09:35:00,44.17,44.17,43.92,44.0,55400.0,31.6276,31.6276,31.4486,31.5059,55400.0
2012-02-24 09:40:00,44.02,44.12,43.9,43.9,85500.0,31.5202,31.5918,31.4343,31.4343,85500.0
2012-02-24 09:45:00,43.89,44.06,43.89,44.04,114900.0,31.4271,31.5489,31.4271,31.5345,114900.0
2012-02-24 09:50:00,44.04,44.07,43.94,43.95,69800.0,31.5345,31.556,31.4629,31.4701,69800.0
2012-02-24 09:55:00,43.95,43.97,43.85,43.87,59800.0,31.4701,31.4844,31.3985,31.4128,59800.0
2012-02-24 10:00:00,43.87,43.88,43.78,43.81,72800.0,31.4128,31.42,31.3484,31.3698,72800.0
2012-02-24 10:05:00,43.81,43.9,43.81,43.85,61100.0,31.3698,31.4343,31.3698,31.3985,61100.0
2012-02-24 10:10:00,43.84,44.01,43.84,44.01,117800.0,31.3913,31.5131,31.3913,31.5131,117800.0
2012-02-24 10:15:00,44.01,44.05,43.98,44.05,330300.0,31.5131,31.5417,31.4916,31.5417,330300.0
2012-02-24 10:20:00,44.04,44.04,43.96,44.0,71500.0,31.5345,31.5345,31.4773,31.5059,71500.0
2012-02-24 10:25:00,43.99,44.04,43.95,44.04,51400.0,31.4987,31.5345,31.4701,31.5345,51400.0
2012-02-24 10:30:00,44.04,44.05,43.98,43.99,50200.0,31.5345,31.5417,31.4916,31.4987,50200.0
2012-02-24 10:35:00,43.99,43.99,43.92,43.94,66200.0,31.4987,31.4987,31.4486,31.4629,66200.0
2012-02-24 10:40:00,43.95,44.02,43.94,44.01,42300.0,31.4701,31.5202,31.4629,31.5131,42300.0
2012-02-24 10:45:00,44.01,44.02,43.98,44.01,28800.0,31.5131,31.5202,31.4916,31.5131,28800.0
2012-02-24 10:50:00,44.01,44.01,43.93,43.98,49500.0,31.5131,31.5131,31.4558,31.4916,49500.0
2012-02-24 10:55:00,43.98,44.0,43.95,43.98,27500.0,31.4916,31.5059,31.4701,31.4916,27500.0
2012-02-24 11:00:00,43.99,44.06,43.97,44.06,147700.0,31.4987,31.5489,31.4844,31.5489,147700.0
2012-02-24 11:05:00,44.07,44.07,43.97,44.0,69700.0,31.556,31.556,31.4844,31.5059,69700.0
2012-02-24 11:10:00,43.99,44.0,43.98,43.99,25400.0,31.4987,31.5059,31.4916,31.4987,25400.0
2012-02-24 11:15:00,44.0,44.0,43.96,43.96,52300.0,31.5059,31.5059,31.4773,31.4773,52300.0
2012-02-24 11:20:00,43.96,44.0,43.96,44.0,31900.0,31.4773,31.5059,31.4773,31.5059,31900.0
2012-02-24 11:25:00,43.99,44.05,43.96,44.01,525900.0,31.4987,31.5417,31.4773,31.5131,525900.0
2012-02-24 11:30:00,44.02,44.06,44.02,44.05,44100.0,31.5202,31.5489,31.5202,31.5417,44100.0
2012-02-24 11:35:00,44.05,44.07,44.05,44.06,30700.0,31.5417,31.556,31.5417,31.5489,30700.0
2012-02-24 11:40:00,44.06,44.13,44.06,44.08,63200.0,31.5489,31.599,31.5489,31.5632,63200.0
2012-02-24 11:45:00,44.09,44.1,44.05,44.06,107300.0,31.5703,31.5775,31.5417,31.5489,107300.0
2012-02-24 11:50:00,44.06,44.06,44.04,44.05,23900.0,31.5489,31.5489,31.5345,31.5417,23900.0
2012-02-24 11:55:00,44.05,44.08,44.04,44.05,82500.0,31.5417,31.5632,31.5345,31.5417,82500.0
2012-02-24 12:00:00,44.05,44.05,44.02,44.02,80000.0,31.5417,31.5417,31.5202,31.5202,80000.0
2012-02-24 12:05:00,44.02,44.1,44.02,44.06,151800.0,31.5202,31.5775,31.5202,31.5489,151800.0
2012-02-24 12:10:00,44.06,44.09,44.04,44.05,77300.0,31.5489,31.5703,31.5345,31.5417,77300.0
2012-02-24 12:15:00,44.04,44.05,44.02,44.02,33800.0,31.5345,31.5417,31.5202,31.5202,33800.0
2012-02-24 12:20:00,44.02,44.08,44.02,44.07,36200.0,31.5202,31.5632,31.5202,31.556,36200.0
2012-02-24 12:25:00,44.06,44.09,44.04,44.08,74900.0,31.5489,31.5703,31.5345,31.5632,74900.0
2012-02-24 12:30:00,44.08,44.1,44.04,44.1,76700.0,31.5632,31.5775,31.5345,31.5775,76700.0
2012-02-24 12:35:00,44.09,44.12,44.07,44.12,72100.0,31.5703,31.5918,31.556,31.5918,72100.0
2012-02-24 12:40:00,44.13,44.14,44.09,44.09,92700.0,31.599,31.6061,31.5703,31.5703,92700.0
2012-02-24 12:45:00,44.08,44.08,44.04,44.06,127600.0,31.5632,31.5632,31.5345,31.5489,127600.0
2012-02-24 12:50:00,44.06,44.06,44.03,44.03,58600.0,31.5489,31.5489,31.5274,31.5274,58600.0
2012-02-24 12:55:00,44.03,44.05,44.03,44.05,64200.0,31.5274,31.5417,31.5274,31.5417,64200.0
2012-02-24 13:00:00,44.05,44.08,44.04,44.06,80500.0,31.5417,31.5632,31.5345,31.5489,80500.0
2012-02-24 13:05:00,44.05,44.07,44.04,44.04,37100.0,31.5417,31.556,31.5345,31.5345,37100.0
2012-02-24 13:10:00,44.04,44.04,44.01,44.02,51500.0,31.5345,31.5345,31.5131,31.5202,51500.0
2012-02-24 13:15:00,44.02,44.03,44.0,44.02,36700.0,31.5202,31.5274,31.5059,31.5202,36700.0
2012-02-24 13:20:00,44.01,44.02,44.0,44.01,31300.0,31.5131,31.5202,31.5059,31.5131,31300.0
2012-02-24 13:25:00,44.02,44.02,44.0,44.0,534800.0,31.5202,31.5202,31.5059,31.5059,534800.0
2012-02-24 13:30:00,44.01,44.03,44.0,44.02,52100.0,31.5131,31.5274,31.5059,31.5202,52100.0
2012-02-24 13:35:00,44.03,44.04,44.01,44.01,37400.0,31.5274,31.5345,31.5131,31.5131,37400.0
2012-02-24 13:40:00,44.02,44.02,44.01,44.02,28700.0,31.5202,31.5202,31.5131,31.5202,28700.0
2012-02-24 13:45:00,44.02,44.04,44.01,44.01,56200.0,31.5202,31.5345,31.5131,31.5131,56200.0
2012-02-24 13:50:00,44.01,44.06,44.01,44.05,71000.0,31.5131,31.5489,31.5131,31.5417,71000.0
2012-02-24 13:55:00,44.05,44.06,44.04,44.06,36200.0,31.5417,31.5489,31.5345,31.5489,36200.0
2012-02-24 14:00:00,44.05,44.09,44.05,44.09,36800.0,31.5417,31.5703,31.5417,31.5703,36800.0
2012-02-24 14:05:00,44.09,44.11,44.04,44.05,72800.0,31.5703,31.5847,31.5345,31.5417,72800.0
2012-02-24 14:10:00,44.05,44.05,44.03,44.05,37800.0,31.5417,31.5417,31.5274,31.5417,37800.0
2012-02-24 14:15:00,44.05,44.05,44.04,44.05,59300.0,31.5417,31.5417,31.5345,31.5417,59300.0
2012-02-24 14:20:00,44.04,44.06,44.04,44.05,67000.0,31.5345,31.5489,31.5345,31.5417,67000.0
2012-02-24 14:25:00,44.05,44.08,44.04,44.08,47800.0,31.5417,31.5632,31.5345,31.5632,47800.0
2012-02-24 14:30:00,44.08,44.08,43.99,44.0,562300.0,31.5632,31.5632,31.4987,31.5059,562300.0
2012-02-24 14:35:00,43.99,44.01,43.99,44.01,70500.0,31.4987,31.5131,31.4987,31.5131,70500.0
2012-02-24 14:40:00,44.0,44.05,44.0,44.02,70300.0,31.5059,31.5417,31.5059,31.5202,70300.0
2012-02-24 14:45:00,44.02,44.04,44.01,44.02,61200.0,31.5202,31.5345,31.5131,31.5202,61200.0
2012-02-24 14:50:00,44.01,44.01,43.99,44.0,78200.0,31.5131,31.5131,31.4987,31.5059,78200.0
2012-02-24 14:55:00,43.99,44.01,43.99,44.01,105600.0,31.4987,31.5131,31.4987,31.5131,105600.0
2012-02-24 15:00:00,44.01,44.01,43.99,44.0,102300.0,31.5131,31.5131,31.4987,31.5059,102300.0
2012-02-24 15:05:00,44.01,44.02,44.0,44.0,38800.0,31.5131,31.5202,31.5059,31.5059,38800.0
2012-02-24 15:10:00,44.01,44.01,43.99,44.01,51200.0,31.5131,31.5131,31.4987,31.5131,51200.0
2012-02-24 15:15:00,44.0,44.05,44.0,44.04,45800.0,31.5059,31.5417,31.5059,31.5345,45800.0
2012-02-24 15:20:00,44.04,44.04,44.0,44.0,52700.0,31.5345,31.5345,31.5059,31.5059,52700.0
2012-02-24 15:25:00,44.0,44.02,44.0,44.02,55600.0,31.5059,31.5202,31.5059,31.5202,55600.0
2012-02-24 15:30:00,44.03,44.03,44.0,44.02,92200.0,31.5274,31.5274,31.5059,31.5202,92200.0
2012-02-24 15:35:00,44.02,44.02,44.01,44.02,21800.0,31.5202,31.5202,31.5131,31.5202,21800.0
2012-02-24 15:40:00,44.02,44.07,44.0,44.06,180400.0,31.5202,31.556,31.5059,31.5489,180400.0
2012-02-24 15:45:00,44.06,44.08,44.04,44.06,111800.0,31.5489,31.5632,31.5345,31.5489,111800.0
2012-02-24 15:50:00,44.06,44.06,44.01,44.02,45800.0,31.5489,31.5489,31.5131,31.5202,45800.0
2012-02-24 15:55:00,44.02,44.06,44.0,44.05,139400.0,31.5202,31.5489,31.5059,31.5417,139400.0
2012-02-27 09:30:00,43.72,44.04,43.72,44.01,139500.0,31.3054,31.5345,31.3054,31.5131,139500.0
2012-02-27 09:35:00,44.01,44.06,43.95,44.05,91100.0,31.5131,31.5489,31.4701,31.5417,91100.0
2012-02-27 09:40:00,44.06,44.12,44.04,44.08,129800.0,31.5489,31.5918,31.5345,31.5632,129800.0
2012-02-27 09:45:00,44.09,44.12,44.06,44.09,97600.0,31.5703,31.5918,31.5489,31.5703,97600.0
2012-02-27 09:50:00,44.09,44.17,44.07,44.11,143900.0,31.5703,31.6276,31.556,31.5847,143900.0
2012-02-27 09:55:00,44.1,44.16,44.09,44.1,100500.0,31.5775,31.6205,31.5703,31.5775,100500.0
2012-02-27 10:00:00,44.11,44.19,44.1,44.19,101900.0,31.5847,31.6419,31.5775,31.6419,101900.0
2012-02-27 10:05:00,44.19,44.3,44.1,44.28,205800.0,31.6419,31.7207,31.5775,31.7064,205800.0
2012-02-27 10:10:00,44.27,44.28,44.19,44.21,97700.0,31.6992,31.7064,31.6419,31.6563,97700.0
2012-02-27 10:15:00,44.22,44.27,44.15,44.25,98200.0,31.6634,31.6992,31.6133,31.6849,98200.0
2012-02-27 10:20:00,44.26,44.31,44.24,44.3,92500.0,31.6921,31.7279,31.6777,31.7207,92500.0
2012-02-27 10:25:00,44.29,44.3,44.26,44.3,56600.0,31.7135,31.7207,31.6921,31.7207,56600.0
2012-02-27 10:30:00,44.3,44.32,44.28,44.3,70500.0,31.7207,31.735,31.7064,31.7207,70500.0
2012-02-27 10:35:00,44.3,44.33,44.28,44.33,82000.0,31.7207,31.7422,31.7064,31.7422,82000.0
2012-02-27 10:40:00,44.33,44.4,44.31,44.4,89900.0,31.7422,31.7923,31.7279,31.7923,89900.0
2012-02-27 10:45:00,44.4,44.48,44.4,44.47,117500.0,31.7923,31.8496,31.7923,31.8424,117500.0
2012-02-27 10:50:00,44.47,44.49,44.43,44.48,56400.0,31.8424,31.8568,31.8138,31.8496,56400.0
2012-02-27 10:55:00,44.49,44.52,44.48,44.51,86000.0,31.8568,31.8782,31.8496,31.8711,86000.0
2012-02-27 11:00:00,44.51,44.54,44.51,44.52,42100.0,31.8711,31.8926,31.8711,31.8782,42100.0
2012-02-27 11:05:00,44.52,44.54,44.5,44.53,59900.0,31.8782,31.8926,31.8639,31.8854,59900.0
2012-02-27 11:10:00,44.52,44.66,44.52,44.62,252600.0,31.8782,31.9785,31.8782,31.9498,252600.0
2012-02-27 11:15:00,44.62,44.66,44.61,44.65,54000.0,31.9498,31.9785,31.9427,31.9713,54000.0
2012-02-27 11:20:00,44.65,44.75,44.65,44.71,89300.0,31.9713,32.0429,31.9713,32.0143,89300.0
2012-02-27 11:25:00,44.7,44.71,44.65,44.7,57400.0,32.0071,32.0143,31.9713,32.0071,57400.0
2012-02-27 11:30:00,44.7,44.74,44.7,44.74,79900.0,32.0071,32.0358,32.0071,32.0358,79900.0
2012-02-27 11:35:00,44.74,44.76,44.73,44.75,103200.0,32.0358,32.0501,32.0286,32.0429,103200.0
2012-02-27 11:40:00,44.75,44.77,44.71,44.72,45300.0,32.0429,32.0572,32.0143,32.0214,45300.0
2012-02-27 11:45:00,44.72,44.74,44.64,44.66,36400.0,32.0214,32.0358,31.9642,31.9785,36400.0
2012-02-27 11:50:00,44.66,44.68,44.61,44.63,31000.0,31.9785,31.9928,31.9427,31.957,31000.0
2012-02-27 11:55:00,44.62,44.62,44.55,44.58,28600.0,31.9498,31.9498,31.8997,31.9212,28600.0
2012-02-27 12:00:00,44.58,44.64,44.57,44.63,32600.0,31.9212,31.9642,31.914,31.957,32600.0
2012-02-27 12:05:00,44.63,44.68,44.61,44.62,53100.0,31.957,31.9928,31.9427,31.9498,53100.0
2012-02-27 12:10:00,44.62,44.65,44.6,44.61,37700.0,31.9498,31.9713,31.9355,31.9427,37700.0
2012-02-27 12:15:00,44.62,44.63,44.58,44.63,63900.0,31.9498,31.957,31.9212,31.957,63900.0
2012-02-27 12:20:00,44.63,44.65,44.59,44.65,60500.0,31.957,31.9713,31.9284,31.9713,60500.0
2012-02-27 12:25:00,44.66,44.66,44.61,44.64,35300.0,31.9785,31.9785,31.9427,31.9642,35300.0
2012-02-27 12:30:00,44.63,44.64,44.57,44.57,36100.0,31.957,31.9642,31.914,31.914,36100.0
2012-02-27 12:35:00,44.57,44.61,44.52,44.52,47900.0,31.914,31.9427,31.8782,31.8782,47900.0
2012-02-27 12:40:00,44.52,44.53,44.49,44.53,25500.0,31.8782,31.8854,31.8568,31.8854,25500.0
2012-02-27 12:45:00,44.53,44.57,44.52,44.53,54000.0,31.8854,31.914,31.8782,31.8854,54000.0
2012-02-27 12:50:00,44.53,44.61,44.52,44.54,57700.0,31.8854,31.9427,31.8782,31.8926,57700.0
2012-02-27 12:55:00,44.54,44.55,44.51,44.53,35500.0,31.8926,31.8997,31.8711,31.8854,35500.0
2012-02-27 13:00:00,44.53,44.56,44.52,44.54,24800.0,31.8854,31.9069,31.8782,31.8926,24800.0
2012-02-27 13:05:00,44.53,44.56,44.52,44.55,33700.0,31.8854,31.9069,31.8782,31.8997,33700.0
2012-02-27 13:10:00,44.55,44.55,44.5,44.51,22300.0,31.8997,31.8997,31.8639,31.8711,22300.0
2012-02-27 13:15:00,44.51,44.54,44.5,44.51,36300.0,31.8711,31.8926,31.8639,31.8711,36300.0
2012-02-27 13:20:00,44.52,44.54,44.51,44.53,42100.0,31.8782,31.8926,31.8711,31.8854,42100.0
2012-02-27 13:25:00,44.54,44.54,44.51,44.51,42600.0,31.8926,31.8926,31.8711,31.8711,42600.0
2012-02-27 13:30:00,44.52,44.56,44.51,44.55,36600.0,31.8782,31.9069,31.8711,31.8997,36600.0
2012-02-27 13:35:00,44.56,44.58,44.55,44.58,16000.0,31.9069,31.9212,31.8997,31.9212,16000.0
2012-02-27 13:40:00,44.57,44.58,44.51,44.51,39300.0,31.914,31.9212,31.8711,31.8711,39300.0
2012-02-27 13:45:00,44.51,44.52,44.49,44.51,62000.0,31.8711,31.8782,31.8568,31.8711,62000.0
2012-02-27 13:50:00,44.51,44.54,44.48,44.49,57600.0,31.8711,31.8926,31.8496,31.8568,57600.0
2012-02-27 13:55:00,44.5,44.54,44.47,44.54,73300.0,31.8639,31.8926,31.8424,31.8926,73300.0
2012-02-27 14:00:00,44.54,44.54,44.49,44.51,44900.0,31.8926,31.8926,31.8568,31.8711,44900.0
2012-02-27 14:05:00,44.51,44.51,44.46,44.51,53100.0,31.8711,31.8711,31.8353,31.8711,53100.0
2012-02-27 14:10:00,44.5,44.51,44.46,44.49,43400.0,31.8639,31.8711,31.8353,31.8568,43400.0
2012-02-27 14:15:00,44.5,44.5,44.45,44.46,35800.0,31.8639,31.8639,31.8281,31.8353,35800.0
2012-02-27 14:20:00,44.47,44.5,44.44,44.5,60600.0,31.8424,31.8639,31.821,31.8639,60600.0
2012-02-27 14:25:00,44.5,44.51,44.48,44.48,85700.0,31.8639,31.8711,31.8496,31.8496,85700.0
2012-02-27 14:30:00,44.49,44.51,44.46,44.46,47000.0,31.8568,31.8711,31.8353,31.8353,47000.0
2012-02-27 14:35:00,44.45,44.49,44.42,44.45,50100.0,31.8281,31.8568,31.8066,31.8281,50100.0
2012-02-27 14:40:00,44.46,44.53,44.45,44.5,85500.0,31.8353,31.8854,31.8281,31.8639,85500.0
2012-02-27 14:45:00,44.5,44.51,44.49,44.5,61300.0,31.8639,31.8711,31.8568,31.8639,61300.0
2012-02-27 14:50:00,44.51,44.51,44.49,44.49,67800.0,31.8711,31.8711,31.8568,31.8568,67800.0
2012-02-27 14:55:00,44.49,44.5,44.44,44.47,41100.0,31.8568,31.8639,31.821,31.8424,41100.0
2012-02-27 15:00:00,44.47,44.61,44.47,44.59,72100.0,31.8424,31.9427,31.8424,31.9284,72100.0
2012-02-27 15:05:00,44.59,44.64,44.59,44.63,93800.0,31.9284,31.9642,31.9284,31.957,93800.0
2012-02-27 15:10:00,44.63,44.64,44.54,44.56,69700.0,31.957,31.9642,31.8926,31.9069,69700.0
2012-02-27 15:15:00,44.56,44.56,44.45,44.49,70300.0,31.9069,31.9069,31.8281,31.8568,70300.0
2012-02-27 15:20:00,44.5,44.51,44.46,44.48,40000.0,31.8639,31.8711,31.8353,31.8496,40000.0
2012-02-27 15:25:00,44.48,44.52,44.47,44.52,58500.0,31.8496,31.8782,31.8424,31.8782,58500.0
2012-02-27 15:30:00,44.52,44.55,44.51,44.54,71800.0,31.8782,31.8997,31.8711,31.8926,71800.0
2012-02-27 15:35:00,44.54,44.63,44.54,44.62,187700.0,31.8926,31.957,31.8926,31.9498,187700.0
2012-02-27 15:40:00,44.62,44.74,44.62,44.72,374900.0,31.9498,32.0358,31.9498,32.0214,374900.0
2012-02-27 15:45:00,44.72,44.72,44.61,44.65,350700.0,32.0214,32.0214,31.9427,31.9713,350700.0
2012-02-27 15:50:00,44.65,44.65,44.58,44.61,203300.0,31.9713,31.9713,31.9212,31.9427,203300.0
2012-02-27 15:55:00,44.61,44.64,44.54,44.55,307400.0,31.9427,31.9642,31.8926,31.8997,307400.0
2012-02-28 09:30:00,44.24,44.44,44.0,44.21,235600.0,31.6777,31.821,31.5059,31.6563,235600.0
2012-02-28 09:35:00,44.21,44.36,44.21,44.33,68400.0,31.6563,31.7637,31.6563,31.7422,68400.0
2012-02-28 09:40:00,44.33,44.33,44.19,44.28,84800.0,31.7422,31.7422,31.6419,31.7064,84800.0
2012-02-28 09:45:00,44.28,44.47,44.27,44.46,97000.0,31.7064,31.8424,31.6992,31.8353,97000.0
2012-02-28 09:50:00,44.46,44.54,44.45,44.45,90800.0,31.8353,31.8926,31.8281,31.8281,90800.0
2012-02-28 09:55:00,44.44,44.55,44.41,44.52,129300.0,31.821,31.8997,31.7995,31.8782,129300.0
2012-02-28 10:00:00,44.5,44.66,44.5,44.65,93600.0,31.8639,31.9785,31.8639,31.9713,93600.0
2012-02-28 10:05:00,44.65,44.65,44.52,44.54,69500.0,31.9713,31.9713,31.8782,31.8926,69500.0
2012-02-28 10:10:00,44.55,44.58,44.53,44.56,44300.0,31.8997,31.9212,31.8854,31.9069,44300.0
2012-02-28 10:15:00,44.56,44.6,44.5,44.59,80300.0,31.9069,31.9355,31.8639,31.9284,80300.0
2012-02-28 10:20:00,44.58,44.61,44.49,44.55,126400.0,31.9212,31.9427,31.8568,31.8997,126400.0
2012-02-28 10:25:00,44.54,44.64,44.5,44.62,85700.0,31.8926,31.9642,31.8639,31.9498,85700.0
2012-02-28 10:30:00,44.61,44.7,44.58,44.64,91100.0,31.9427,32.0071,31.9212,31.9642,91100.0
2012-02-28 10:35:00,44.65,44.68,44.59,44.66,141200.0,31.9713,31.9928,31.9284,31.9785,141200.0
2012-02-28 10:40:00,44.66,44.73,44.65,44.7,69400.0,31.9785,32.0286,31.9713,32.0071,69400.0
2012-02-28 10:45:00,44.71,44.74,44.68,44.69,53000.0,32.0143,32.0358,31.9928,32.0,53000.0
2012-02-28 10:50:00,44.69,44.69,44.55,44.67,144900.0,32.0,32.0,31.8997,31.9856,144900.0
2012-02-28 10:55:00,44.67,44.73,44.61,44.7,192000.0,31.9856,32.0286,31.9427,32.0071,192000.0
2012-02-28 11:00:00,44.7,44.75,44.66,44.71,146800.0,32.0071,32.0429,31.9785,32.0143,146800.0
2012-02-28 11:05:00,44.71,44.74,44.67,44.68,149700.0,32.0143,32.0358,31.9856,31.9928,149700.0
2012-02-28 11:10:00,44.66,44.67,44.61,44.62,41900.0,31.9785,31.9856,31.9427,31.9498,41900.0
2012-02-28 11:15:00,44.63,44.64,44.54,44.56,74100.0,31.957,31.9642,31.8926,31.9069,74100.0
2012-02-28 11:20:00,44.57,44.63,44.56,44.59,141300.0,31.914,31.957,31.9069,31.9284,141300.0
2012-02-28 11:25:00,44.59,44.66,44.56,44.59,212600.0,31.9284,31.9785,31.9069,31.9284,212600.0
2012-02-28 11:30:00,44.6,44.66,44.59,44.59,24100.0,31.9355,31.9785,31.9284,31.9284,24100.0
2012-02-28 11:35:00,44.59,44.61,44.58,44.61,26200.0,31.9284,31.9427,31.9212,31.9427,26200.0
2012-02-28 11:40:00,44.61,44.62,44.55,44.56,37500.0,31.9427,31.9498,31.8997,31.9069,37500.0
2012-02-28 11:45:00,44.57,44.62,44.55,44.59,60300.0,31.914,31.9498,31.8997,31.9284,60300.0
2012-02-28 11:50:00,44.59,44.59,44.54,44.57,55100.0,31.9284,31.9284,31.8926,31.914,55100.0
2012-02-28 11:55:00,44.57,44.6,44.56,44.59,29000.0,31.914,31.9355,31.9069,31.9284,29000.0
2012-02-28 12:00:00,44.59,44.59,44.56,44.59,31100.0,31.9284,31.9284,31.9069,31.9284,31100.0
2012-02-28 12:05:00,44.59,44.67,44.59,44.66,49000.0,31.9284,31.9856,31.9284,31.9785,49000.0
2012-02-28 12:10:00,44.66,44.68,44.64,44.65,25100.0,31.9785,31.9928,31.9642,31.9713,25100.0
2012-02-28 12:15:00,44.65,44.65,44.6,44.64,32000.0,31.9713,31.9713,31.9355,31.9642,32000.0
2012-02-28 12:20:00,44.65,44.67,44.64,44.67,25200.0,31.9713,31.9856,31.9642,31.9856,25200.0
2012-02-28 12:25:00,44.66,44.68,44.65,44.68,33300.0,31.9785,31.9928,31.9713,31.9928,33300.0
2012-02-28 12:30:00,44.68,44.7,44.64,44.66,97800.0,31.9928,32.0071,31.9642,31.9785,97800.0
2012-02-28 12:35:00,44.66,44.71,44.65,44.69,33500.0,31.9785,32.0143,31.9713,32.0,33500.0
2012-02-28 12:40:00,44.7,44.74,44.69,44.73,35500.0,32.0071,32.0358,32.0,32.0286,35500.0
2012-02-28 12:45:00,44.72,44.78,44.72,44.78,43300.0,32.0214,32.0644,32.0214,32.0644,43300.0
2012-02-28 12:50:00,44.77,44.79,44.77,44.78,32000.0,32.0572,32.0716,32.0572,32.0644,32000.0
2012-02-28 12:55:00,44.79,44.8,44.78,44.8,40500.0,32.0716,32.0787,32.0644,32.0787,40500.0
2012-02-28 13:00:00,44.79,44.82,44.79,44.8,73200.0,32.0716,32.093,32.0716,32.0787,73200.0
2012-02-28 13:05:00,44.81,44.85,44.78,44.78,61400.0,32.0859,32.1145,32.0644,32.0644,61400.0
2012-02-28 13:10:00,44.78,44.84,44.77,44.81,78300.0,32.0644,32.1074,32.0572,32.0859,78300.0
2012-02-28 13:15:00,44.81,44.82,44.75,44.78,61600.0,32.0859,32.093,32.0429,32.0644,61600.0
2012-02-28 13:20:00,44.79,44.83,44.77,44.81,52500.0,32.0716,32.1002,32.0572,32.0859,52500.0
2012-02-28 13:25:00,44.81,44.82,44.8,44.82,30400.0,32.0859,32.093,32.0787,32.093,30400.0
2012-02-28 13:30:00,44.82,44.82,44.7,44.73,80400.0,32.093,32.093,32.0071,32.0286,80400.0
2012-02-28 13:35:00,44.73,44.77,44.68,44.75,91000.0,32.0286,32.0572,31.9928,32.0429,91000.0
2012-02-28 13:40:00,44.75,44.75,44.69,44.75,76500.0,32.0429,32.0429,32.0,32.0429,76500.0
2012-02-28 13:45:00,44.75,44.76,44.69,44.7,70000.0,32.0429,32.0501,32.0,32.0071,70000.0
2012-02-28 13:50:00,44.7,44.76,44.67,44.73,96700.0,32.0071,32.0501,31.9856,32.0286,96700.0
2012-02-28 13:55:00,44.72,44.77,44.7,44.72,110900.0,32.0214,32.0572,32.0071,32.0214,110900.0
2012-02-28 14:00:00,44.72,44.74,44.7,44.71,56300.0,32.0214,32.0358,32.0071,32.0143,56300.0
2012-02-28 14:05:00,44.71,44.72,44.69,44.69,38400.0,32.0143,32.0214,32.0,32.0,38400.0
2012-02-28 14:10:00,44.68,44.69,44.64,44.68,35900.0,31.9928,32.0,31.9642,31.9928,35900.0
2012-02-28 14:15:00,44.68,44.7,44.67,44.69,32500.0,31.9928,32.0071,31.9856,32.0,32500.0
2012-02-28 14:20:00,44.69,44.72,44.69,44.72,45800.0,32.0,32.0214,32.0,32.0214,45800.0
2012-02-28 14:25:00,44.72,44.72,44.66,44.66,45200.0,32.0214,32.0214,31.9785,31.9785,45200.0
2012-02-28 14:30:00,44.67,44.72,44.67,44.71,31500.0,31.9856,32.0214,31.9856,32.0143,31500.0
2012-02-28 14:35:00,44.71,44.73,44.69,44.71,45300.0,32.0143,32.0286,32.0,32.0143,45300.0
2012-02-28 14:40:00,44.71,44.71,44.67,44.69,29200.0,32.0143,32.0143,31.9856,32.0,29200.0
2012-02-28 14:45:00,44.68,44.71,44.68,44.7,32300.0,31.9928,32.0143,31.9928,32.0071,32300.0
2012-02-28 14:50:00,44.72,44.73,44.69,44.69,41700.0,32.0214,32.0286,32.0,32.0,41700.0
2012-02-28 14:55:00,44.69,44.75,44.69,44.74,59600.0,32.0,32.0429,32.0,32.0358,59600.0
2012-02-28 15:00:00,44.74,44.78,44.74,44.74,57100.0,32.0358,32.0644,32.0358,32.0358,57100.0
2012-02-28 15:05:00,44.74,44.76,44.73,44.75,69500.0,32.0358,32.0501,32.0286,32.0429,69500.0
2012-02-28 15:10:00,44.74,44.8,44.73,44.78,62700.0,32.0358,32.0787,32.0286,32.0644,62700.0
2012-02-28 15:15:00,44.77,44.82,44.77,44.82,58300.0,32.0572,32.093,32.0572,32.093,58300.0
2012-02-28 15:20:00,44.81,44.86,44.81,44.86,83900.0,32.0859,32.1217,32.0859,32.1217,83900.0
2012-02-28 15:25:00,44.85,44.89,44.85,44.88,76200.0,32.1145,32.1432,32.1145,32.136,76200.0
2012-02-28 15:30:00,44.88,44.9,44.86,44.89,129200.0,32.136,32.1503,32.1217,32.1432,129200.0
2012-02-28 15:35:00,44.89,44.9,44.87,44.88,88700.0,32.1432,32.1503,32.1288,32.136,88700.0
2012-02-28 15:40:00,44.88,44.97,44.87,44.97,219800.0,32.136,32.2005,32.1288,32.2005,219800.0
2012-02-28 15:45:00,44.96,44.97,44.9,44.9,142800.0,32.1933,32.2005,32.1503,32.1503,142800.0
2012-02-28 15:50:00,44.9,44.94,44.88,44.94,130200.0,32.1503,32.179,32.136,32.179,130200.0
2012-02-28 15:55:00,44.93,44.94,44.89,44.9,203200.0,32.1718,32.179,32.1432,32.1503,203200.0
2012-02-29 09:30:00,44.91,44.93,44.77,44.86,102400.0,32.1575,32.1718,32.0572,32.1217,102400.0
2012-02-29 09:35:00,44.85,44.96,44.84,44.91,93700.0,32.1145,32.1933,32.1074,32.1575,93700.0
2012-02-29 09:40:00,44.89,44.99,44.88,44.99,60500.0,32.1432,32.2148,32.136,32.2148,60500.0
2012-02-29 09:45:00,44.99,44.99,44.89,44.9,86700.0,32.2148,32.2148,32.1432,32.1503,86700.0
2012-02-29 09:50:00,44.9,44.99,44.85,44.98,127400.0,32.1503,32.2148,32.1145,32.2076,127400.0
2012-02-29 09:55:00,44.98,45.0,44.95,45.0,112500.0,32.2076,32.2219,32.1861,32.2219,112500.0
2012-02-29 10:00:00,44.99,45.0,44.95,44.95,161400.0,32.2148,32.2219,32.1861,32.1861,161400.0
2012-02-29 10:05:00,44.95,45.0,44.89,45.0,183400.0,32.1861,32.2219,32.1432,32.2219,183400.0
2012-02-29 10:10:00,45.0,45.02,44.96,44.97,368000.0,32.2219,32.2363,32.1933,32.2005,368000.0
2012-02-29 10:15:00,44.97,44.98,44.92,44.96,84700.0,32.2005,32.2076,32.1647,32.1933,84700.0
2012-02-29 10:20:00,44.97,45.0,44.96,44.99,72000.0,32.2005,32.2219,32.1933,32.2148,72000.0
2012-02-29 10:25:00,44.99,44.99,44.9,44.95,89400.0,32.2148,32.2148,32.1503,32.1861,89400.0
2012-02-29 10:30:00,44.95,44.96,44.85,44.89,65200.0,32.1861,32.1933,32.1145,32.1432,65200.0
2012-02-29 10:35:00,44.9,44.99,44.9,44.98,52600.0,32.1503,32.2148,32.1503,32.2076,52600.0
2012-02-29 10:40:00,44.98,45.01,44.93,44.97,128600.0,32.2076,32.2291,32.1718,32.2005,128600.0
2012-02-29 10:45:00,44.97,44.97,44.88,44.94,67100.0,32.2005,32.2005,32.136,32.179,67100.0
2012-02-29 10:50:00,44.93,44.94,44.81,44.9,75000.0,32.1718,32.179,32.0859,32.1503,75000.0
2012-02-29 10:55:00,44.9,44.91,44.82,44.9,100300.0,32.1503,32.1575,32.093,32.1503,100300.0
2012-02-29 11:00:00,44.91,44.94,44.87,44.91,97400.0,32.1575,32.179,32.1288,32.1575,97400.0
2012-02-29 11:05:00,44.9,44.97,44.88,44.97,175500.0,32.1503,32.2005,32.136,32.2005,175500.0
2012-02-29 11:10:00,44.97,44.99,44.94,44.98,67700.0,32.2005,32.2148,32.179,32.2076,67700.0
2012-02-29 11:15:00,44.98,44.98,44.94,44.96,58400.0,32.2076,32.2076,32.179,32.1933,58400.0
2012-02-29 11:20:00,44.96,44.97,44.86,44.9,155900.0,32.1933,32.2005,32.1217,32.1503,155900.0
2012-02-29 11:25:00,44.9,44.97,44.86,44.87,136200.0,32.1503,32.2005,32.1217,32.1288,136200.0
2012-02-29 11:30:00,44.86,44.9,44.84,44.87,47800.0,32.1217,32.1503,32.1074,32.1288,47800.0
2012-02-29 11:35:00,44.86,44.92,44.86,44.92,25800.0,32.1217,32.1647,32.1217,32.1647,25800.0
2012-02-29 11:40:00,44.92,44.97,44.9,44.93,43900.0,32.1647,32.2005,32.1503,32.1718,43900.0
2012-02-29 11:45:00,44.93,44.98,44.9,44.97,86600.0,32.1718,32.2076,32.1503,32.2005,86600.0
2012-02-29 11:50:00,44.97,44.98,44.96,44.97,35500.0,32.2005,32.2076,32.1933,32.2005,35500.0
2012-02-29 11:55:00,44.97,44.99,44.95,44.99,37600.0,32.2005,32.2148,32.1861,32.2148,37600.0
2012-02-29 12:00:00,44.99,45.0,44.97,44.97,27200.0,32.2148,32.2219,32.2005,32.2005,27200.0
2012-02-29 12:05:00,44.97,45.02,44.96,45.01,774100.0,32.2005,32.2363,32.1933,32.2291,774100.0
2012-02-29 12:10:00,45.02,45.05,44.98,44.99,110200.0,32.2363,32.2577,32.2076,32.2148,110200.0
2012-02-29 12:15:00,45.0,45.05,44.99,45.05,119200.0,32.2219,32.2577,32.2148,32.2577,119200.0
2012-02-29 12:20:00,45.05,45.05,45.04,45.05,25700.0,32.2577,32.2577,32.2506,32.2577,25700.0
2012-02-29 12:25:00,45.05,45.19,45.04,45.17,235200.0,32.2577,32.358,32.2506,32.3437,235200.0
2012-02-29 12:30:00,45.17,45.2,45.15,45.16,50100.0,32.3437,32.3651,32.3293,32.3365,50100.0
2012-02-29 12:35:00,45.16,45.2,45.15,45.2,69900.0,32.3365,32.3651,32.3293,32.3651,69900.0
2012-02-29 12:40:00,45.2,45.2,45.19,45.19,35000.0,32.3651,32.3651,32.358,32.358,35000.0
2012-02-29 12:45:00,45.19,45.24,45.19,45.21,81800.0,32.358,32.3938,32.358,32.3723,81800.0
2012-02-29 12:50:00,45.21,45.23,45.19,45.21,63400.0,32.3723,32.3866,32.358,32.3723,63400.0
2012-02-29 12:55:00,45.21,45.21,45.13,45.13,45100.0,32.3723,32.3723,32.315,32.315,45100.0
2012-02-29 13:00:00,45.14,45.17,45.13,45.16,58100.0,32.3222,32.3437,32.315,32.3365,58100.0
2012-02-29 13:05:00,45.17,45.2,45.16,45.17,36600.0,32.3437,32.3651,32.3365,32.3437,36600.0
2012-02-29 13:10:00,45.17,45.2,45.17,45.2,41100.0,32.3437,32.3651,32.3437,32.3651,41100.0
2012-02-29 13:15:00,45.19,45.21,45.19,45.21,36300.0,32.358,32.3723,32.358,32.3723,36300.0
2012-02-29 13:20:00,45.21,45.26,45.2,45.25,84000.0,32.3723,32.4081,32.3651,32.4009,84000.0
2012-02-29 13:25:00,45.26,45.31,45.25,45.26,114400.0,32.4081,32.4439,32.4009,32.4081,114400.0
2012-02-29 13:30:00,45.26,45.27,45.24,45.26,40300.0,32.4081,32.4153,32.3938,32.4081,40300.0
2012-02-29 13:35:00,45.27,45.27,45.24,45.27,124200.0,32.4153,32.4153,32.3938,32.4153,124200.0
2012-02-29 13:40:00,45.26,45.27,45.26,45.27,8300.0,32.4081,32.4153,32.4081,32.4153,8300.0
2012-02-29 13:45:00,45.27,45.27,45.25,45.26,65800.0,32.4153,32.4153,32.4009,32.4081,65800.0
2012-02-29 13:50:00,45.26,45.31,45.25,45.3,150500.0,32.4081,32.4439,32.4009,32.4367,150500.0
2012-02-29 13:55:00,45.29,45.35,45.29,45.31,57300.0,32.4296,32.4726,32.4296,32.4439,57300.0
2012-02-29 14:00:00,45.3,45.36,45.28,45.33,74200.0,32.4367,32.4797,32.4224,32.4582,74200.0
2012-02-29 14:05:00,45.34,45.36,45.32,45.33,50400.0,32.4654,32.4797,32.4511,32.4582,50400.0
2012-02-29 14:10:00,45.32,45.33,45.25,45.27,53400.0,32.4511,32.4582,32.4009,32.4153,53400.0
2012-02-29 14:15:00,45.28,45.28,45.27,45.28,34900.0,32.4224,32.4224,32.4153,32.4224,34900.0
2012-02-29 14:20:00,45.27,45.28,45.25,45.25,77700.0,32.4153,32.4224,32.4009,32.4009,77700.0
2012-02-29 14:25:00,45.25,45.26,45.25,45.26,86700.0,32.4009,32.4081,32.4009,32.4081,86700.0
2012-02-29 14:30:00,45.26,45.26,45.25,45.25,86600.0,32.4081,32.4081,32.4009,32.4009,86600.0
2012-02-29 14:35:00,45.26,45.29,45.25,45.25,152600.0,32.4081,32.4296,32.4009,32.4009,152600.0
2012-02-29 14:40:00,45.26,45.26,45.25,45.25,41500.0,32.4081,32.4081,32.4009,32.4009,41500.0
2012-02-29 14:45:00,45.25,45.26,45.21,45.21,95700.0,32.4009,32.4081,32.3723,32.3723,95700.0
2012-02-29 14:50:00,45.21,45.23,45.18,45.18,47400.0,32.3723,32.3866,32.3508,32.3508,47400.0
2012-02-29 14:55:00,45.18,45.19,45.15,45.15,51200.0,32.3508,32.358,32.3293,32.3293,51200.0
2012-02-29 15:00:00,45.16,45.16,45.14,45.14,91900.0,32.3365,32.3365,32.3222,32.3222,91900.0
2012-02-29 15:05:00,45.14,45.17,45.09,45.09,113300.0,32.3222,32.3437,32.2864,32.2864,113300.0
2012-02-29 15:10:00,45.1,45.12,45.09,45.1,91400.0,32.2935,32.3079,32.2864,32.2935,91400.0
2012-02-29 15:15:00,45.1,45.12,45.08,45.09,90100.0,32.2935,32.3079,32.2792,32.2864,90100.0
2012-02-29 15:20:00,45.08,45.09,45.02,45.06,124000.0,32.2792,32.2864,32.2363,32.2649,124000.0
2012-02-29 15:25:00,45.06,45.09,45.04,45.09,71000.0,32.2649,32.2864,32.2506,32.2864,71000.0
2012-02-29 15:30:00,45.08,45.08,45.03,45.05,192700.0,32.2792,32.2792,32.2434,32.2577,192700.0
2012-02-29 15:35:00,45.05,45.07,45.02,45.05,263400.0,32.2577,32.2721,32.2363,32.2577,263400.0
2012-02-29 15:40:00,45.05,45.07,45.05,45.05,108300.0,32.2577,32.2721,32.2577,32.2577,108300.0
2012-02-29 15:45:00,45.05,45.09,45.04,45.06,184000.0,32.2577,32.2864,32.2506,32.2649,184000.0
2012-02-29 15:50:00,45.06,45.07,45.04,45.06,200200.0,32.2649,32.2721,32.2506,32.2649,200200.0
2012-02-29 15:55:00,45.07,45.12,45.03,45.06,697800.0,32.2721,32.3079,32.2434,32.2649,697800.0
2012-03-01 09:30:00,45.07,45.25,44.94,45.24,217400.0,32.2721,32.4009,32.179,32.3938,217400.0
2012-03-01 09:35:00,45.25,45.39,45.22,45.36,78600.0,32.4009,32.5012,32.3795,32.4797,78600.0
2012-03-01 09:40:00,45.35,45.39,45.27,45.35,68700.0,32.4726,32.5012,32.4153,32.4726,68700.0
2012-03-01 09:45:00,45.35,45.37,45.17,45.21,157500.0,32.4726,32.4869,32.3437,32.3723,157500.0
2012-03-01 09:50:00,45.21,45.28,45.02,45.02,146900.0,32.3723,32.4224,32.2363,32.2363,146900.0
2012-03-01 09:55:00,45.02,45.19,45.01,45.11,118600.0,32.2363,32.358,32.2291,32.3007,118600.0
2012-03-01 10:00:00,45.11,45.11,44.82,44.84,109400.0,32.3007,32.3007,32.093,32.1074,109400.0
2012-03-01 10:05:00,44.83,44.98,44.83,44.88,90900.0,32.1002,32.2076,32.1002,32.136,90900.0
2012-03-01 10:10:00,44.89,45.01,44.88,44.98,55900.0,32.1432,32.2291,32.136,32.2076,55900.0
2012-03-01 10:15:00,44.99,45.02,44.96,44.99,131600.0,32.2148,32.2363,32.1933,32.2148,131600.0
2012-03-01 10:20:00,45.0,45.05,44.99,45.03,117700.0,32.2219,32.2577,32.2148,32.2434,117700.0
2012-03-01 10:25:00,45.04,45.05,44.99,45.0,120800.0,32.2506,32.2577,32.2148,32.2219,120800.0
2012-03-01 10:30:00,45.01,45.04,44.9,44.91,137300.0,32.2291,32.2506,32.1503,32.1575,137300.0
2012-03-01 10:35:00,44.91,44.91,44.86,44.88,45600.0,32.1575,32.1575,32.1217,32.136,45600.0
2012-03-01 10:40:00,44.89,44.9,44.88,44.88,36300.0,32.1432,32.1503,32.136,32.136,36300.0
2012-03-01 10:45:00,44.88,44.93,44.88,44.92,53900.0,32.136,32.1718,32.136,32.1647,53900.0
2012-03-01 10:50:00,44.92,44.93,44.87,44.89,89100.0,32.1647,32.1718,32.1288,32.1432,89100.0
2012-03-01 10:55:00,44.89,44.91,44.85,44.89,77000.0,32.1432,32.1575,32.1145,32.1432,77000.0
2012-03-01 11:00:00,44.89,44.93,44.84,44.91,164300.0,32.1432,32.1718,32.1074,32.1575,164300.0
2012-03-01 11:05:00,44.9,45.0,44.89,45.0,80400.0,32.1503,32.2219,32.1432,32.2219,80400.0
2012-03-01 11:10:00,45.0,45.06,45.0,45.05,101200.0,32.2219,32.2649,32.2219,32.2577,101200.0
2012-03-01 11:15:00,45.04,45.07,45.02,45.04,81900.0,32.2506,32.2721,32.2363,32.2506,81900.0
2012-03-01 11:20:00,45.03,45.04,44.99,45.0,45900.0,32.2434,32.2506,32.2148,32.2219,45900.0
2012-03-01 11:25:00,45.0,45.03,44.98,45.03,62800.0,32.2219,32.2434,32.2076,32.2434,62800.0
2012-03-01 11:30:00,45.02,45.06,45.02,45.04,36300.0,32.2363,32.2649,32.2363,32.2506,36300.0
2012-03-01 11:35:00,45.04,45.05,45.02,45.03,37200.0,32.2506,32.2577,32.2363,32.2434,37200.0
2012-03-01 11:40:00,45.02,45.05,45.01,45.04,51100.0,32.2363,32.2577,32.2291,32.2506,51100.0
2012-03-01 11:45:00,45.04,45.07,45.02,45.02,38400.0,32.2506,32.2721,32.2363,32.2363,38400.0
2012-03-01 11:50:00,45.02,45.04,45.02,45.02,62300.0,32.2363,32.2506,32.2363,32.2363,62300.0
2012-03-01 11:55:00,45.02,45.06,45.02,45.03,67400.0,32.2363,32.2649,32.2363,32.2434,67400.0
2012-03-01 12:00:00,45.04,45.05,45.03,45.04,36800.0,32.2506,32.2577,32.2434,32.2506,36800.0
2012-03-01 12:05:00,45.04,45.06,45.04,45.04,63300.0,32.2506,32.2649,32.2506,32.2506,63300.0
2012-03-01 12:10:00,45.04,45.05,45.03,45.04,21100.0,32.2506,32.2577,32.2434,32.2506,21100.0
2012-03-01 12:15:00,45.04,45.05,45.03,45.04,54600.0,32.2506,32.2577,32.2434,32.2506,54600.0
2012-03-01 12:20:00,45.04,45.05,45.03,45.05,36800.0,32.2506,32.2577,32.2434,32.2577,36800.0
2012-03-01 12:25:00,45.05,45.06,45.03,45.03,49200.0,32.2577,32.2649,32.2434,32.2434,49200.0
2012-03-01 12:30:00,45.03,45.03,45.0,45.01,30100.0,32.2434,32.2434,32.2219,32.2291,30100.0
2012-03-01 12:35:00,45.01,45.02,45.0,45.01,48800.0,32.2291,32.2363,32.2219,32.2291,48800.0
2012-03-01 12:40:00,45.01,45.01,45.0,45.01,35400.0,32.2291,32.2291,32.2219,32.2291,35400.0
2012-03-01 12:45:00,45.0,45.04,44.99,45.04,156500.0,32.2219,32.2506,32.2148,32.2506,156500.0
2012-03-01 12:50:00,45.03,45.05,45.02,45.03,31700.0,32.2434,32.2577,32.2363,32.2434,31700.0
2012-03-01 12:55:00,45.03,45.04,45.03,45.03,21900.0,32.2434,32.2506,32.2434,32.2434,21900.0
2012-03-01 13:00:00,45.03,45.03,45.01,45.01,36700.0,32.2434,32.2434,32.2291,32.2291,36700.0
2012-03-01 13:05:00,45.01,45.05,45.0,45.02,84000.0,32.2291,32.2577,32.2219,32.2363,84000.0
2012-03-01 13:10:00,45.02,45.03,45.0,45.02,34400.0,32.2363,32.2434,32.2219,32.2363,34400.0
2012-03-01 13:15:00,45.03,45.09,45.02,45.09,46500.0,32.2434,32.2864,32.2363,32.2864,46500.0
2012-03-01 13:20:00,45.09,45.16,45.08,45.12,114200.0,32.2864,32.3365,32.2792,32.3079,114200.0
2012-03-01 13:25:00,45.12,45.17,45.1,45.16,56500.0,32.3079,32.3437,32.2935,32.3365,56500.0
2012-03-01 13:30:00,45.16,45.18,45.14,45.14,28700.0,32.3365,32.3508,32.3222,32.3222,28700.0
2012-03-01 13:35:00,45.15,45.2,45.14,45.2,33400.0,32.3293,32.3651,32.3222,32.3651,33400.0
2012-03-01 13:40:00,45.2,45.22,45.18,45.19,42600.0,32.3651,32.3795,32.3508,32.358,42600.0
2012-03-01 13:45:00,45.19,45.23,45.18,45.23,61400.0,32.358,32.3866,32.3508,32.3866,61400.0
2012-03-01 13:50:00,45.22,45.23,45.18,45.2,50200.0,32.3795,32.3866,32.3508,32.3651,50200.0
2012-03-01 13:55:00,45.2,45.22,45.19,45.22,48400.0,32.3651,32.3795,32.358,32.3795,48400.0
2012-03-01 14:00:00,45.22,45.24,45.22,45.23,61100.0,32.3795,32.3938,32.3795,32.3866,61100.0
2012-03-01 14:05:00,45.23,45.31,45.23,45.31,128000.0,32.3866,32.4439,32.3866,32.4439,128000.0
2012-03-01 14:10:00,45.3,45.33,45.25,45.25,68100.0,32.4367,32.4582,32.4009,32.4009,68100.0
2012-03-01 14:15:00,45.25,45.26,45.22,45.24,60200.0,32.4009,32.4081,32.3795,32.3938,60200.0
2012-03-01 14:20:00,45.24,45.25,45.17,45.17,45600.0,32.3938,32.4009,32.3437,32.3437,45600.0
2012-03-01 14:25:00,45.17,45.23,45.17,45.23,42700.0,32.3437,32.3866,32.3437,32.3866,42700.0
2012-03-01 14:30:00,45.23,45.25,45.22,45.24,47800.0,32.3866,32.4009,32.3795,32.3938,47800.0
2012-03-01 14:35:00,45.24,45.25,45.19,45.2,44200.0,32.3938,32.4009,32.358,32.3651,44200.0
2012-03-01 14:40:00,45.19,45.2,45.17,45.17,37200.0,32.358,32.3651,32.3437,32.3437,37200.0
2012-03-01 14:45:00,45.17,45.18,45.13,45.18,60400.0,32.3437,32.3508,32.315,32.3508,60400.0
2012-03-01 14:50:00,45.17,45.19,45.14,45.16,34500.0,32.3437,32.358,32.3222,32.3365,34500.0
2012-03-01 14:55:00,45.16,45.18,45.14,45.15,50400.0,32.3365,32.3508,32.3222,32.3293,50400.0
2012-03-01 15:00:00,45.15,45.2,45.15,45.17,83600.0,32.3293,32.3651,32.3293,32.3437,83600.0
2012-03-01 15:05:00,45.17,45.17,45.09,45.1,87200.0,32.3437,32.3437,32.2864,32.2935,87200.0
2012-03-01 15:10:00,45.1,45.14,45.08,45.11,135700.0,32.2935,32.3222,32.2792,32.3007,135700.0
2012-03-01 15:15:00,45.1,45.12,45.05,45.05,167400.0,32.2935,32.3079,32.2577,32.2577,167400.0
2012-03-01 15:20:00,45.05,45.11,45.05,45.08,153200.0,32.2577,32.3007,32.2577,32.2792,153200.0
2012-03-01 15:25:00,45.08,45.11,45.07,45.1,120800.0,32.2792,32.3007,32.2721,32.2935,120800.0
2012-03-01 15:30:00,45.11,45.11,45.07,45.09,207000.0,32.3007,32.3007,32.2721,32.2864,207000.0
2012-03-01 15:35:00,45.08,45.13,45.08,45.12,152500.0,32.2792,32.315,32.2792,32.3079,152500.0
2012-03-01 15:40:00,45.12,45.17,45.11,45.16,128900.0,32.3079,32.3437,32.3007,32.3365,128900.0
2012-03-01 15:45:00,45.17,45.2,45.16,45.2,144200.0,32.3437,32.3651,32.3365,32.3651,144200.0
2012-03-01 15:50:00,45.2,45.23,45.18,45.23,208100.0,32.3651,32.3866,32.3508,32.3866,208100.0
2012-03-01 15:55:00,45.22,45.26,45.2,45.21,338400.0,32.3795,32.4081,32.3651,32.3723,338400.0
2012-03-02 09:30:00,45.2,45.2,45.0,45.0,92400.0,32.3651,32.3651,32.2219,32.2219,92400.0
2012-03-02 09:35:00,45.0,45.04,45.0,45.01,31200.0,32.2219,32.2506,32.2219,32.2291,31200.0
2012-03-02 09:40:00,45.01,45.06,45.01,45.06,38400.0,32.2291,32.2649,32.2291,32.2649,38400.0
2012-03-02 09:45:00,45.07,45.17,45.07,45.14,25300.0,32.2721,32.3437,32.2721,32.3222,25300.0
2012-03-02 09:50:00,45.14,45.19,45.02,45.18,336700.0,32.3222,32.358,32.2363,32.3508,336700.0
2012-03-02 09:55:00,45.18,45.25,45.18,45.19,32400.0,32.3508,32.4009,32.3508,32.358,32400.0
2012-03-02 10:00:00,45.19,45.19,45.05,45.05,45500.0,32.358,32.358,32.2577,32.2577,45500.0
2012-03-02 10:05:00,45.05,45.14,45.0,45.13,118300.0,32.2577,32.3222,32.2219,32.315,118300.0
2012-03-02 10:10:00,45.13,45.25,45.12,45.24,49800.0,32.315,32.4009,32.3079,32.3938,49800.0
2012-03-02 10:15:00,45.24,45.29,45.23,45.25,69100.0,32.3938,32.4296,32.3866,32.4009,69100.0
2012-03-02 10:20:00,45.26,45.31,45.25,45.29,39300.0,32.4081,32.4439,32.4009,32.4296,39300.0
2012-03-02 10:25:00,45.3,45.33,45.23,45.23,90400.0,32.4367,32.4582,32.3866,32.3866,90400.0
2012-03-02 10:30:00,45.23,45.26,45.18,45.19,41800.0,32.3866,32.4081,32.3508,32.358,41800.0
2012-03-02 10:35:00,45.19,45.25,45.18,45.24,59200.0,32.358,32.4009,32.3508,32.3938,59200.0
2012-03-02 10:40:00,45.24,45.25,45.21,45.22,34500.0,32.3938,32.4009,32.3723,32.3795,34500.0
2012-03-02 10:45:00,45.22,45.25,45.18,45.24,46500.0,32.3795,32.4009,32.3508,32.3938,46500.0
2012-03-02 10:50:00,45.24,45.26,45.23,45.26,39800.0,32.3938,32.4081,32.3866,32.4081,39800.0
2012-03-02 10:55:00,45.26,45.29,45.24,45.24,50800.0,32.4081,32.4296,32.3938,32.3938,50800.0
2012-03-02 11:00:00,45.25,45.26,45.22,45.22,47900.0,32.4009,32.4081,32.3795,32.3795,47900.0
2012-03-02 11:05:00,45.22,45.26,45.2,45.23,55500.0,32.3795,32.4081,32.3651,32.3866,55500.0
2012-03-02 11:10:00,45.23,45.24,45.19,45.2,45300.0,32.3866,32.3938,32.358,32.3651,45300.0
2012-03-02 11:15:00,45.21,45.21,45.19,45.2,31800.0,32.3723,32.3723,32.358,32.3651,31800.0
2012-03-02 11:20:00,45.2,45.21,45.17,45.18,59700.0,32.3651,32.3723,32.3437,32.3508,59700.0
2012-03-02 11:25:00,45.18,45.25,45.17,45.24,35200.0,32.3508,32.4009,32.3437,32.3938,35200.0
2012-03-02 11:30:00,45.24,45.27,45.24,45.25,43000.0,32.3938,32.4153,32.3938,32.4009,43000.0
2012-03-02 11:35:00,45.25,45.27,45.23,45.25,35300.0,32.4009,32.4153,32.3866,32.4009,35300.0
2012-03-02 11:40:00,45.25,45.26,45.18,45.19,43200.0,32.4009,32.4081,32.3508,32.358,43200.0
2012-03-02 11:45:00,45.18,45.24,45.17,45.22,73500.0,32.3508,32.3938,32.3437,32.3795,73500.0
2012-03-02 11:50:00,45.22,45.22,45.16,45.16,79600.0,32.3795,32.3795,32.3365,32.3365,79600.0
2012-03-02 11:55:00,45.16,45.17,45.14,45.15,71800.0,32.3365,32.3437,32.3222,32.3293,71800.0
2012-03-02 12:00:00,45.15,45.15,45.1,45.11,64200.0,32.3293,32.3293,32.2935,32.3007,64200.0
2012-03-02 12:05:00,45.1,45.15,45.1,45.15,60600.0,32.2935,32.3293,32.2935,32.3293,60600.0
2012-03-02 12:10:00,45.16,45.16,45.11,45.12,28000.0,32.3365,32.3365,32.3007,32.3079,28000.0
2012-03-02 12:15:00,45.11,45.12,45.1,45.11,36200.0,32.3007,32.3079,32.2935,32.3007,36200.0
2012-03-02 12:20:00,45.11,45.14,45.1,45.13,35700.0,32.3007,32.3222,32.2935,32.315,35700.0
2012-03-02 12:25:00,45.12,45.15,45.1,45.12,30200.0,32.3079,32.3293,32.2935,32.3079,30200.0
2012-03-02 12:30:00,45.11,45.14,45.1,45.12,73300.0,32.3007,32.3222,32.2935,32.3079,73300.0
2012-03-02 12:35:00,45.12,45.13,45.1,45.12,38200.0,32.3079,32.315,32.2935,32.3079,38200.0
2012-03-02 12:40:00,45.12,45.16,45.12,45.15,23600.0,32.3079,32.3365,32.3079,32.3293,23600.0
2012-03-02 12:45:00,45.15,45.16,45.11,45.14,32900.0,32.3293,32.3365,32.3007,32.3222,32900.0
2012-03-02 12:50:00,45.15,45.15,45.12,45.14,31600.0,32.3293,32.3293,32.3079,32.3222,31600.0
2012-03-02 12:55:00,45.13,45.16,45.1,45.14,87500.0,32.315,32.3365,32.2935,32.3222,87500.0
2012-03-02 13:00:00,45.15,45.15,45.12,45.13,65500.0,32.3293,32.3293,32.3079,32.315,65500.0
2012-03-02 13:05:00,45.14,45.14,45.08,45.09,86900.0,32.3222,32.3222,32.2792,32.2864,86900.0
2012-03-02 13:10:00,45.09,45.1,45.05,45.06,47100.0,32.2864,32.2935,32.2577,32.2649,47100.0
2012-03-02 13:15:00,45.06,45.07,45.01,45.03,45300.0,32.2649,32.2721,32.2291,32.2434,45300.0
2012-03-02 13:20:00,45.02,45.03,45.0,45.01,40800.0,32.2363,32.2434,32.2219,32.2291,40800.0
2012-03-02 13:25:00,45.02,45.04,45.01,45.03,33000.0,32.2363,32.2506,32.2291,32.2434,33000.0
2012-03-02 13:30:00,45.03,45.09,45.03,45.08,53500.0,32.2434,32.2864,32.2434,32.2792,53500.0
2012-03-02 13:35:00,45.08,45.09,45.05,45.08,29000.0,32.2792,32.2864,32.2577,32.2792,29000.0
2012-03-02 13:40:00,45.08,45.09,45.05,45.06,21000.0,32.2792,32.2864,32.2577,32.2649,21000.0
2012-03-02 13:45:00,45.05,45.05,45.02,45.04,32900.0,32.2577,32.2577,32.2363,32.2506,32900.0
2012-03-02 13:50:00,45.05,45.09,45.03,45.08,49200.0,32.2577,32.2864,32.2434,32.2792,49200.0
2012-03-02 13:55:00,45.08,45.08,45.02,45.04,62600.0,32.2792,32.2792,32.2363,32.2506,62600.0
2012-03-02 14:00:00,45.04,45.05,45.02,45.02,52700.0,32.2506,32.2577,32.2363,32.2363,52700.0
2012-03-02 14:05:00,45.02,45.03,45.0,45.01,62500.0,32.2363,32.2434,32.2219,32.2291,62500.0
2012-03-02 14:10:00,45.01,45.04,45.01,45.02,27700.0,32.2291,32.2506,32.2291,32.2363,27700.0
2012-03-02 14:15:00,45.03,45.06,45.02,45.06,31900.0,32.2434,32.2649,32.2363,32.2649,31900.0
2012-03-02 14:20:00,45.06,45.07,45.0,45.03,92800.0,32.2649,32.2721,32.2219,32.2434,92800.0
2012-03-02 14:25:00,45.02,45.03,45.0,45.0,31800.0,32.2363,32.2434,32.2219,32.2219,31800.0
2012-03-02 14:30:00,45.01,45.03,45.0,45.01,50600.0,32.2291,32.2434,32.2219,32.2291,50600.0
2012-03-02 14:35:00,45.01,45.04,45.0,45.04,54400.0,32.2291,32.2506,32.2219,32.2506,54400.0
2012-03-02 14:40:00,45.03,45.05,45.01,45.03,70100.0,32.2434,32.2577,32.2291,32.2434,70100.0
2012-03-02 14:45:00,45.03,45.06,45.01,45.05,50000.0,32.2434,32.2649,32.2291,32.2577,50000.0
2012-03-02 14:50:00,45.06,45.06,45.02,45.04,61900.0,32.2649,32.2649,32.2363,32.2506,61900.0
2012-03-02 14:55:00,45.04,45.06,45.02,45.06,68700.0,32.2506,32.2649,32.2363,32.2649,68700.0
2012-03-02 15:00:00,45.06,45.1,45.03,45.09,123400.0,32.2649,32.2935,32.2434,32.2864,123400.0
2012-03-02 15:05:00,45.08,45.1,45.07,45.1,96000.0,32.2792,32.2935,32.2721,32.2935,96000.0
2012-03-02 15:10:00,45.1,45.12,45.08,45.09,58700.0,32.2935,32.3079,32.2792,32.2864,58700.0
2012-03-02 15:15:00,45.08,45.1,45.08,45.09,49000.0,32.2792,32.2935,32.2792,32.2864,49000.0
2012-03-02 15:20:00,45.1,45.12,45.09,45.12,73700.0,32.2935,32.3079,32.2864,32.3079,73700.0
2012-03-02 15:25:00,45.12,45.18,45.11,45.16,64900.0,32.3079,32.3508,32.3007,32.3365,64900.0
2012-03-02 15:30:00,45.17,45.22,45.16,45.17,87900.0,32.3437,32.3795,32.3365,32.3437,87900.0
2012-03-02 15:35:00,45.17,45.17,45.09,45.1,49600.0,32.3437,32.3437,32.2864,32.2935,49600.0
2012-03-02 15:40:00,45.1,45.11,45.07,45.08,115600.0,32.2935,32.3007,32.2721,32.2792,115600.0
2012-03-02 15:45:00,45.07,45.07,45.01,45.03,127500.0,32.2721,32.2721,32.2291,32.2434,127500.0
2012-03-02 15:50:00,45.03,45.06,45.01,45.04,113600.0,32.2434,32.2649,32.2291,32.2506,113600.0
2012-03-02 15:55:00,45.04,45.05,45.01,45.05,166900.0,32.2506,32.2577,32.2291,32.2577,166900.0
2012-03-05 09:30:00,44.98,45.0,44.83,44.9,153800.0,32.2076,32.2219,32.1002,32.1503,153800.0
2012-03-05 09:35:00,44.9,45.0,44.89,44.97,95100.0,32.1503,32.2219,32.1432,32.2005,95100.0
2012-03-05 09:40:00,44.97,45.06,44.95,45.05,55200.0,32.2005,32.2649,32.1861,32.2577,55200.0
2012-03-05 09:45:00,45.04,45.09,44.97,45.02,1460300.0,32.2506,32.2864,32.2005,32.2363,1460300.0
2012-03-05 09:50:00,45.03,45.3,45.02,45.29,252200.0,32.2434,32.4367,32.2363,32.4296,252200.0
2012-03-05 09:55:00,45.27,45.31,45.25,45.25,168300.0,32.4153,32.4439,32.4009,32.4009,168300.0
2012-03-05 10:00:00,45.26,45.26,45.15,45.16,121800.0,32.4081,32.4081,32.3293,32.3365,121800.0
2012-03-05 10:05:00,45.16,45.17,45.12,45.15,129200.0,32.3365,32.3437,32.3079,32.3293,129200.0
2012-03-05 10:10:00,45.16,45.21,45.11,45.2,89500.0,32.3365,32.3723,32.3007,32.3651,89500.0
2012-03-05 10:15:00,45.21,45.26,45.21,45.25,88100.0,32.3723,32.4081,32.3723,32.4009,88100.0
2012-03-05 10:20:00,45.24,45.26,45.13,45.16,94100.0,32.3938,32.4081,32.315,32.3365,94100.0
2012-03-05 10:25:00,45.17,45.24,45.12,45.24,83400.0,32.3437,32.3938,32.3079,32.3938,83400.0
2012-03-05 10:30:00,45.23,45.34,45.22,45.31,100600.0,32.3866,32.4654,32.3795,32.4439,100600.0
2012-03-05 10:35:00,45.3,45.31,45.24,45.24,221500.0,32.4367,32.4439,32.3938,32.3938,221500.0
2012-03-05 10:40:00,45.25,45.3,45.24,45.27,100600.0,32.4009,32.4367,32.3938,32.4153,100600.0
2012-03-05 10:45:00,45.27,45.3,45.25,45.3,64300.0,32.4153,32.4367,32.4009,32.4367,64300.0
2012-03-05 10:50:00,45.3,45.31,45.25,45.25,60300.0,32.4367,32.4439,32.4009,32.4009,60300.0
2012-03-05 10:55:00,45.25,45.28,45.25,45.25,80400.0,32.4009,32.4224,32.4009,32.4009,80400.0
2012-03-05 11:00:00,45.25,45.27,45.23,45.24,99100.0,32.4009,32.4153,32.3866,32.3938,99100.0
2012-03-05 11:05:00,45.24,45.27,45.24,45.27,116900.0,32.3938,32.4153,32.3938,32.4153,116900.0
2012-03-05 11:10:00,45.26,45.26,45.18,45.18,81300.0,32.4081,32.4081,32.3508,32.3508,81300.0
2012-03-05 11:15:00,45.19,45.24,45.15,45.21,77700.0,32.358,32.3938,32.3293,32.3723,77700.0
2012-03-05 11:20:00,45.21,45.26,45.2,45.24,63800.0,32.3723,32.4081,32.3651,32.3938,63800.0
2012-03-05 11:25:00,45.24,45.28,45.23,45.26,61400.0,32.3938,32.4224,32.3866,32.4081,61400.0
2012-03-05 11:30:00,45.25,45.26,45.23,45.23,43800.0,32.4009,32.4081,32.3866,32.3866,43800.0
2012-03-05 11:35:00,45.23,45.27,45.23,45.26,43100.0,32.3866,32.4153,32.3866,32.4081,43100.0
2012-03-05 11:40:00,45.27,45.27,45.23,45.26,61700.0,32.4153,32.4153,32.3866,32.4081,61700.0
2012-03-05 11:45:00,45.25,45.28,45.23,45.25,44900.0,32.4009,32.4224,32.3866,32.4009,44900.0
2012-03-05 11:50:00,45.25,45.28,45.23,45.24,71100.0,32.4009,32.4224,32.3866,32.3938,71100.0
2012-03-05 11:55:00,45.24,45.26,45.23,45.24,50800.0,32.3938,32.4081,32.3866,32.3938,50800.0
2012-03-05 12:00:00,45.24,45.25,45.22,45.22,72300.0,32.3938,32.4009,32.3795,32.3795,72300.0
2012-03-05 12:05:00,45.23,45.25,45.22,45.24,60100.0,32.3866,32.4009,32.3795,32.3938,60100.0
2012-03-05 12:10:00,45.24,45.26,45.24,45.25,99400.0,32.3938,32.4081,32.3938,32.4009,99400.0
2012-03-05 12:15:00,45.26,45.26,45.23,45.25,43400.0,32.4081,32.4081,32.3866,32.4009,43400.0
2012-03-05 12:20:00,45.26,45.26,45.23,45.26,54600.0,32.4081,32.4081,32.3866,32.4081,54600.0
2012-03-05 12:25:00,45.26,45.28,45.25,45.27,30500.0,32.4081,32.4224,32.4009,32.4153,30500.0
2012-03-05 12:30:00,45.27,45.28,45.24,45.24,56100.0,32.4153,32.4224,32.3938,32.3938,56100.0
2012-03-05 12:35:00,45.25,45.25,45.22,45.22,39500.0,32.4009,32.4009,32.3795,32.3795,39500.0
2012-03-05 12:40:00,45.22,45.25,45.2,45.24,49600.0,32.3795,32.4009,32.3651,32.3938,49600.0
2012-03-05 12:45:00,45.23,45.25,45.22,45.23,48200.0,32.3866,32.4009,32.3795,32.3866,48200.0
2012-03-05 12:50:00,45.24,45.25,45.22,45.22,43100.0,32.3938,32.4009,32.3795,32.3795,43100.0
2012-03-05 12:55:00,45.23,45.25,45.22,45.25,40800.0,32.3866,32.4009,32.3795,32.4009,40800.0
2012-03-05 13:00:00,45.25,45.26,45.24,45.25,94600.0,32.4009,32.4081,32.3938,32.4009,94600.0
2012-03-05 13:05:00,45.26,45.29,45.25,45.25,52300.0,32.4081,32.4296,32.4009,32.4009,52300.0
2012-03-05 13:10:00,45.25,45.26,45.23,45.25,63100.0,32.4009,32.4081,32.3866,32.4009,63100.0
2012-03-05 13:15:00,45.25,45.25,45.23,45.24,18200.0,32.4009,32.4009,32.3866,32.3938,18200.0
2012-03-05 13:20:00,45.24,45.26,45.22,45.25,48600.0,32.3938,32.4081,32.3795,32.4009,48600.0
2012-03-05 13:25:00,45.26,45.29,45.24,45.28,26300.0,32.4081,32.4296,32.3938,32.4224,26300.0
2012-03-05 13:30:00,45.27,45.28,45.25,45.25,20600.0,32.4153,32.4224,32.4009,32.4009,20600.0
2012-03-05 13:35:00,45.26,45.27,45.23,45.24,55400.0,32.4081,32.4153,32.3866,32.3938,55400.0
2012-03-05 13:40:00,45.23,45.25,45.23,45.25,39600.0,32.3866,32.4009,32.3866,32.4009,39600.0
2012-03-05 13:45:00,45.25,45.25,45.24,45.24,14300.0,32.4009,32.4009,32.3938,32.3938,14300.0
2012-03-05 13:50:00,45.25,45.25,45.22,45.22,56200.0,32.4009,32.4009,32.3795,32.3795,56200.0
2012-03-05 13:55:00,45.23,45.25,45.23,45.24,36000.0,32.3866,32.4009,32.3866,32.3938,36000.0
2012-03-05 14:00:00,45.23,45.25,45.23,45.25,22300.0,32.3866,32.4009,32.3866,32.4009,22300.0
2012-03-05 14:05:00,45.25,45.25,45.22,45.23,63700.0,32.4009,32.4009,32.3795,32.3866,63700.0
2012-03-05 14:10:00,45.23,45.23,45.19,45.21,54400.0,32.3866,32.3866,32.358,32.3723,54400.0
2012-03-05 14:15:00,45.22,45.25,45.22,45.23,27500.0,32.3795,32.4009,32.3795,32.3866,27500.0
2012-03-05 14:20:00,45.24,45.26,45.21,45.21,38600.0,32.3938,32.4081,32.3723,32.3723,38600.0
2012-03-05 14:25:00,45.21,45.24,45.2,45.22,55800.0,32.3723,32.3938,32.3651,32.3795,55800.0
2012-03-05 14:30:00,45.23,45.23,45.17,45.2,65100.0,32.3866,32.3866,32.3437,32.3651,65100.0
2012-03-05 14:35:00,45.2,45.21,45.19,45.21,24300.0,32.3651,32.3723,32.358,32.3723,24300.0
2012-03-05 14:40:00,45.21,45.21,45.19,45.2,29300.0,32.3723,32.3723,32.358,32.3651,29300.0
2012-03-05 14:45:00,45.19,45.2,45.17,45.17,45300.0,32.358,32.3651,32.3437,32.3437,45300.0
2012-03-05 14:50:00,45.17,45.24,45.17,45.22,61100.0,32.3437,32.3938,32.3437,32.3795,61100.0
2012-03-05 14:55:00,45.22,45.27,45.22,45.26,32000.0,32.3795,32.4153,32.3795,32.4081,32000.0
2012-03-05 15:00:00,45.27,45.27,45.24,45.24,133600.0,32.4153,32.4153,32.3938,32.3938,133600.0
2012-03-05 15:05:00,45.24,45.26,45.22,45.26,50500.0,32.3938,32.4081,32.3795,32.4081,50500.0
2012-03-05 15:10:00,45.26,45.27,45.24,45.24,51600.0,32.4081,32.4153,32.3938,32.3938,51600.0
2012-03-05 15:15:00,45.25,45.28,45.24,45.28,46600.0,32.4009,32.4224,32.3938,32.4224,46600.0
2012-03-05 15:20:00,45.28,45.28,45.23,45.23,77300.0,32.4224,32.4224,32.3866,32.3866,77300.0
2012-03-05 15:25:00,45.23,45.26,45.22,45.25,58800.0,32.3866,32.4081,32.3795,32.4009,58800.0
2012-03-05 15:30:00,45.25,45.26,45.23,45.25,83500.0,32.4009,32.4081,32.3866,32.4009,83500.0
2012-03-05 15:35:00,45.25,45.27,45.24,45.25,85100.0,32.4009,32.4153,32.3938,32.4009,85100.0
2012-03-05 15:40:00,45.25,45.26,45.2,45.21,87800.0,32.4009,32.4081,32.3651,32.3723,87800.0
2012-03-05 15:45:00,45.21,45.25,45.2,45.22,112500.0,32.3723,32.4009,32.3651,32.3795,112500.0
2012-03-05 15:50:00,45.22,45.23,45.17,45.18,102200.0,32.3795,32.3866,32.3437,32.3508,102200.0
2012-03-05 15:55:00,45.19,45.22,45.17,45.19,136600.0,32.358,32.3795,32.3437,32.358,136600.0
2012-03-06 09:30:00,45.11,45.19,44.91,45.13,122800.0,32.3007,32.358,32.1575,32.315,122800.0
2012-03-06 09:35:00,45.13,45.14,44.92,44.93,110900.0,32.315,32.3222,32.1647,32.1718,110900.0
2012-03-06 09:40:00,44.93,45.0,44.87,44.89,75200.0,32.1718,32.2219,32.1288,32.1432,75200.0
2012-03-06 09:45:00,44.9,44.97,44.85,44.93,81600.0,32.1503,32.2005,32.1145,32.1718,81600.0
2012-03-06 09:50:00,44.92,44.96,44.82,44.92,113600.0,32.1647,32.1933,32.093,32.1647,113600.0
2012-03-06 09:55:00,44.92,44.94,44.76,44.77,54000.0,32.1647,32.179,32.0501,32.0572,54000.0
2012-03-06 10:00:00,44.77,44.83,44.76,44.83,88100.0,32.0572,32.1002,32.0501,32.1002,88100.0
2012-03-06 10:05:00,44.84,44.92,44.78,44.92,82700.0,32.1074,32.1647,32.0644,32.1647,82700.0
2012-03-06 10:10:00,44.91,44.99,44.91,44.97,54400.0,32.1575,32.2148,32.1575,32.2005,54400.0
2012-03-06 10:15:00,44.97,44.97,44.86,44.88,50100.0,32.2005,32.2005,32.1217,32.136,50100.0
2012-03-06 10:20:00,44.87,44.87,44.75,44.77,95700.0,32.1288,32.1288,32.0429,32.0572,95700.0
2012-03-06 10:25:00,44.78,44.88,44.78,44.86,33800.0,32.0644,32.136,32.0644,32.1217,33800.0
2012-03-06 10:30:00,44.86,44.86,44.81,44.84,42900.0,32.1217,32.1217,32.0859,32.1074,42900.0
2012-03-06 10:35:00,44.85,44.9,44.84,44.89,59300.0,32.1145,32.1503,32.1074,32.1432,59300.0
2012-03-06 10:40:00,44.89,44.94,44.86,44.89,87600.0,32.1432,32.179,32.1217,32.1432,87600.0
2012-03-06 10:45:00,44.89,44.93,44.87,44.87,32400.0,32.1432,32.1718,32.1288,32.1288,32400.0
2012-03-06 10:50:00,44.87,44.87,44.79,44.83,74500.0,32.1288,32.1288,32.0716,32.1002,74500.0
2012-03-06 10:55:00,44.83,44.83,44.75,44.76,70100.0,32.1002,32.1002,32.0429,32.0501,70100.0
2012-03-06 11:00:00,44.76,44.83,44.75,44.82,54100.0,32.0501,32.1002,32.0429,32.093,54100.0
2012-03-06 11:05:00,44.83,44.83,44.75,44.76,116400.0,32.1002,32.1002,32.0429,32.0501,116400.0
2012-03-06 11:10:00,44.76,44.79,44.75,44.78,42500.0,32.0501,32.0716,32.0429,32.0644,42500.0
2012-03-06 11:15:00,44.79,44.83,44.78,44.78,63600.0,32.0716,32.1002,32.0644,32.0644,63600.0
2012-03-06 11:20:00,44.78,44.8,44.75,44.75,55800.0,32.0644,32.0787,32.0429,32.0429,55800.0
2012-03-06 11:25:00,44.76,44.81,44.75,44.81,34100.0,32.0501,32.0859,32.0429,32.0859,34100.0
2012-03-06 11:30:00,44.8,44.81,44.75,44.77,34900.0,32.0787,32.0859,32.0429,32.0572,34900.0
2012-03-06 11:35:00,44.77,44.8,44.76,44.78,56700.0,32.0572,32.0787,32.0501,32.0644,56700.0
2012-03-06 11:40:00,44.79,44.81,44.75,44.78,80600.0,32.0716,32.0859,32.0429,32.0644,80600.0
2012-03-06 11:45:00,44.79,44.82,44.77,44.79,109900.0,32.0716,32.093,32.0572,32.0716,109900.0
2012-03-06 11:50:00,44.79,44.83,44.79,44.8,44500.0,32.0716,32.1002,32.0716,32.0787,44500.0
2012-03-06 11:55:00,44.81,44.83,44.8,44.83,16000.0,32.0859,32.1002,32.0787,32.1002,16000.0
2012-03-06 12:00:00,44.83,44.85,44.82,44.83,25500.0,32.1002,32.1145,32.093,32.1002,25500.0
2012-03-06 12:05:00,44.83,44.84,44.77,44.79,29900.0,32.1002,32.1074,32.0572,32.0716,29900.0
2012-03-06 12:10:00,44.79,44.8,44.76,44.77,35400.0,32.0716,32.0787,32.0501,32.0572,35400.0
2012-03-06 12:15:00,44.76,44.78,44.75,44.76,60200.0,32.0501,32.0644,32.0429,32.0501,60200.0
2012-03-06 12:20:00,44.77,44.77,44.75,44.75,62600.0,32.0572,32.0572,32.0429,32.0429,62600.0
2012-03-06 12:25:00,44.75,44.78,44.75,44.76,25700.0,32.0429,32.0644,32.0429,32.0501,25700.0
2012-03-06 12:30:00,44.76,44.78,44.76,44.77,31500.0,32.0501,32.0644,32.0501,32.0572,31500.0
2012-03-06 12:35:00,44.77,44.86,44.77,44.85,34500.0,32.0572,32.1217,32.0572,32.1145,34500.0
2012-03-06 12:40:00,44.85,44.89,44.81,44.81,46900.0,32.1145,32.1432,32.0859,32.0859,46900.0
2012-03-06 12:45:00,44.81,44.82,44.77,44.77,39000.0,32.0859,32.093,32.0572,32.0572,39000.0
2012-03-06 12:50:00,44.78,44.8,44.77,44.8,29100.0,32.0644,32.0787,32.0572,32.0787,29100.0
2012-03-06 12:55:00,44.8,44.83,44.79,44.82,26600.0,32.0787,32.1002,32.0716,32.093,26600.0
2012-03-06 13:00:00,44.82,44.87,44.78,44.86,52000.0,32.093,32.1288,32.0644,32.1217,52000.0
2012-03-06 13:05:00,44.87,44.89,44.86,44.88,30900.0,32.1288,32.1432,32.1217,32.136,30900.0
2012-03-06 13:10:00,44.89,44.92,44.89,44.89,41400.0,32.1432,32.1647,32.1432,32.1432,41400.0
2012-03-06 13:15:00,44.89,44.89,44.86,44.86,19600.0,32.1432,32.1432,32.1217,32.1217,19600.0
2012-03-06 13:20:00,44.86,44.88,44.83,44.85,36200.0,32.1217,32.136,32.1002,32.1145,36200.0
2012-03-06 13:25:00,44.84,44.88,44.82,44.87,33100.0,32.1074,32.136,32.093,32.1288,33100.0
2012-03-06 13:30:00,44.87,44.88,44.85,44.87,45100.0,32.1288,32.136,32.1145,32.1288,45100.0
2012-03-06 13:35:00,44.87,44.9,44.86,44.89,25500.0,32.1288,32.1503,32.1217,32.1432,25500.0
2012-03-06 13:40:00,44.9,44.91,44.84,44.9,33300.0,32.1503,32.1575,32.1074,32.1503,33300.0
2012-03-06 13:45:00,44.9,44.9,44.82,44.9,32800.0,32.1503,32.1503,32.093,32.1503,32800.0
2012-03-06 13:50:00,44.9,44.91,44.89,44.9,33200.0,32.1503,32.1575,32.1432,32.1503,33200.0
2012-03-06 13:55:00,44.9,44.9,44.85,44.85,34800.0,32.1503,32.1503,32.1145,32.1145,34800.0
2012-03-06 14:00:00,44.85,44.89,44.83,44.85,36900.0,32.1145,32.1432,32.1002,32.1145,36900.0
2012-03-06 14:05:00,44.85,44.85,44.8,44.84,33500.0,32.1145,32.1145,32.0787,32.1074,33500.0
2012-03-06 14:10:00,44.84,44.86,44.83,44.84,37900.0,32.1074,32.1217,32.1002,32.1074,37900.0
2012-03-06 14:15:00,44.85,44.85,44.81,44.83,23400.0,32.1145,32.1145,32.0859,32.1002,23400.0
2012-03-06 14:20:00,44.83,44.83,44.79,44.82,38400.0,32.1002,32.1002,32.0716,32.093,38400.0
2012-03-06 14:25:00,44.82,44.82,44.75,44.77,44700.0,32.093,32.093,32.0429,32.0572,44700.0
2012-03-06 14:30:00,44.77,44.77,44.75,44.76,54500.0,32.0572,32.0572,32.0429,32.0501,54500.0
2012-03-06 14:35:00,44.75,44.78,44.75,44.77,112200.0,32.0429,32.0644,32.0429,32.0572,112200.0
2012-03-06 14:40:00,44.77,44.84,44.76,44.84,35800.0,32.0572,32.1074,32.0501,32.1074,35800.0
2012-03-06 14:45:00,44.84,44.85,44.82,44.84,33800.0,32.1074,32.1145,32.093,32.1074,33800.0
2012-03-06 14:50:00,44.84,44.86,44.8,44.8,60100.0,32.1074,32.1217,32.0787,32.0787,60100.0
2012-03-06 14:55:00,44.8,44.83,44.79,44.82,29400.0,32.0787,32.1002,32.0716,32.093,29400.0
2012-03-06 15:00:00,44.83,44.86,44.83,44.84,95400.0,32.1002,32.1217,32.1002,32.1074,95400.0
2012-03-06 15:05:00,44.84,44.86,44.83,44.84,33200.0,32.1074,32.1217,32.1002,32.1074,33200.0
2012-03-06 15:10:00,44.83,44.84,44.82,44.84,59700.0,32.1002,32.1074,32.093,32.1074,59700.0
2012-03-06 15:15:00,44.85,44.89,44.85,44.89,45600.0,32.1145,32.1432,32.1145,32.1432,45600.0
2012-03-06 15:20:00,44.89,44.89,44.84,44.85,59500.0,32.1432,32.1432,32.1074,32.1145,59500.0
2012-03-06 15:25:00,44.85,44.86,44.82,44.84,76200.0,32.1145,32.1217,32.093,32.1074,76200.0
2012-03-06 15:30:00,44.84,44.84,44.8,44.8,54100.0,32.1074,32.1074,32.0787,32.0787,54100.0
2012-03-06 15:35:00,44.81,44.85,44.8,44.85,84100.0,32.0859,32.1145,32.0787,32.1145,84100.0
2012-03-06 15:40:00,44.85,44.91,44.84,44.85,199400.0,32.1145,32.1575,32.1074,32.1145,199400.0
2012-03-06 15:45:00,44.85,44.86,44.83,44.85,123900.0,32.1145,32.1217,32.1002,32.1145,123900.0
2012-03-06 15:50:00,44.85,44.85,44.8,44.8,146000.0,32.1145,32.1145,32.0787,32.0787,146000.0
2012-03-06 15:55:00,44.81,44.83,44.78,44.8,464400.0,32.0859,32.1002,32.0644,32.0787,464400.0
2012-03-07 09:30:00,45.03,45.03,44.82,44.87,106400.0,32.2434,32.2434,32.093,32.1288,106400.0
2012-03-07 09:35:00,44.89,44.93,44.82,44.9,55600.0,32.1432,32.1718,32.093,32.1503,55600.0
2012-03-07 09:40:00,44.91,44.95,44.81,44.95,58900.0,32.1575,32.1861,32.0859,32.1861,58900.0
2012-03-07 09:45:00,44.94,44.95,44.86,44.86,42400.0,32.179,32.1861,32.1217,32.1217,42400.0
2012-03-07 09:50:00,44.87,44.92,44.83,44.92,56800.0,32.1288,32.1647,32.1002,32.1647,56800.0
2012-03-07 09:55:00,44.93,44.95,44.75,44.75,124600.0,32.1718,32.1861,32.0429,32.0429,124600.0
2012-03-07 10:00:00,44.75,44.81,44.68,44.8,91500.0,32.0429,32.0859,31.9928,32.0787,91500.0
2012-03-07 10:05:00,44.79,44.82,44.72,44.78,79600.0,32.0716,32.093,32.0214,32.0644,79600.0
2012-03-07 10:10:00,44.78,44.8,44.77,44.78,59300.0,32.0644,32.0787,32.0572,32.0644,59300.0
2012-03-07 10:15:00,44.79,44.8,44.78,44.8,56300.0,32.0716,32.0787,32.0644,32.0787,56300.0
2012-03-07 10:20:00,44.8,44.8,44.69,44.71,77500.0,32.0787,32.0787,32.0,32.0143,77500.0
2012-03-07 10:25:00,44.7,44.71,44.65,44.71,63200.0,32.0071,32.0143,31.9713,32.0143,63200.0
2012-03-07 10:30:00,44.71,44.77,44.71,44.77,44300.0,32.0143,32.0572,32.0143,32.0572,44300.0
2012-03-07 10:35:00,44.77,44.8,44.75,44.79,98100.0,32.0572,32.0787,32.0429,32.0716,98100.0
2012-03-07 10:40:00,44.8,44.83,44.76,44.76,180600.0,32.0787,32.1002,32.0501,32.0501,180600.0
2012-03-07 10:45:00,44.77,44.81,44.77,44.78,83900.0,32.0572,32.0859,32.0572,32.0644,83900.0
2012-03-07 10:50:00,44.78,44.82,44.78,44.8,64300.0,32.0644,32.093,32.0644,32.0787,64300.0
2012-03-07 10:55:00,44.8,44.85,44.76,44.8,77100.0,32.0787,32.1145,32.0501,32.0787,77100.0
2012-03-07 11:00:00,44.81,44.83,44.77,44.77,50500.0,32.0859,32.1002,32.0572,32.0572,50500.0
2012-03-07 11:05:00,44.77,44.78,44.71,44.72,137600.0,32.0572,32.0644,32.0143,32.0214,137600.0
2012-03-07 11:10:00,44.73,44.78,44.69,44.77,135300.0,32.0286,32.0644,32.0,32.0572,135300.0
2012-03-07 11:15:00,44.76,44.84,44.74,44.84,90100.0,32.0501,32.1074,32.0358,32.1074,90100.0
2012-03-07 11:20:00,44.84,44.87,44.79,44.8,101100.0,32.1074,32.1288,32.0716,32.0787,101100.0
2012-03-07 11:25:00,44.79,44.81,44.78,44.79,45800.0,32.0716,32.0859,32.0644,32.0716,45800.0
2012-03-07 11:30:00,44.8,44.81,44.79,44.79,44300.0,32.0787,32.0859,32.0716,32.0716,44300.0
2012-03-07 11:35:00,44.8,44.83,44.78,44.82,30200.0,32.0787,32.1002,32.0644,32.093,30200.0
2012-03-07 11:40:00,44.81,44.85,44.81,44.84,18700.0,32.0859,32.1145,32.0859,32.1074,18700.0
2012-03-07 11:45:00,44.84,44.86,44.83,44.84,48900.0,32.1074,32.1217,32.1002,32.1074,48900.0
2012-03-07 11:50:00,44.85,44.86,44.83,44.85,61800.0,32.1145,32.1217,32.1002,32.1145,61800.0
2012-03-07 11:55:00,44.86,44.89,44.84,44.89,28300.0,32.1217,32.1432,32.1074,32.1432,28300.0
2012-03-07 12:00:00,44.9,44.91,44.84,44.84,78000.0,32.1503,32.1575,32.1074,32.1074,78000.0
2012-03-07 12:05:00,44.84,44.84,44.82,44.84,22500.0,32.1074,32.1074,32.093,32.1074,22500.0
2012-03-07 12:10:00,44.83,44.84,44.81,44.84,21700.0,32.1002,32.1074,32.0859,32.1074,21700.0
2012-03-07 12:15:00,44.84,44.84,44.82,44.83,19400.0,32.1074,32.1074,32.093,32.1002,19400.0
2012-03-07 12:20:00,44.83,44.84,44.76,44.76,29000.0,32.1002,32.1074,32.0501,32.0501,29000.0
2012-03-07 12:25:00,44.76,44.78,44.74,44.76,27500.0,32.0501,32.0644,32.0358,32.0501,27500.0
2012-03-07 12:30:00,44.77,44.77,44.73,44.73,32800.0,32.0572,32.0572,32.0286,32.0286,32800.0
2012-03-07 12:35:00,44.73,44.74,44.72,44.73,37200.0,32.0286,32.0358,32.0214,32.0286,37200.0
2012-03-07 12:40:00,44.73,44.74,44.71,44.72,49300.0,32.0286,32.0358,32.0143,32.0214,49300.0
2012-03-07 12:45:00,44.72,44.78,44.71,44.78,49600.0,32.0214,32.0644,32.0143,32.0644,49600.0
2012-03-07 12:50:00,44.76,44.81,44.76,44.8,26100.0,32.0501,32.0859,32.0501,32.0787,26100.0
2012-03-07 12:55:00,44.79,44.81,44.78,44.79,26900.0,32.0716,32.0859,32.0644,32.0716,26900.0
2012-03-07 13:00:00,44.8,44.82,44.79,44.82,31900.0,32.0787,32.093,32.0716,32.093,31900.0
2012-03-07 13:05:00,44.82,44.83,44.8,44.82,34800.0,32.093,32.1002,32.0787,32.093,34800.0
2012-03-07 13:10:00,44.81,44.84,44.78,44.79,41700.0,32.0859,32.1074,32.0644,32.0716,41700.0
2012-03-07 13:15:00,44.8,44.81,44.77,44.78,29100.0,32.0787,32.0859,32.0572,32.0644,29100.0
2012-03-07 13:20:00,44.78,44.79,44.75,44.77,44900.0,32.0644,32.0716,32.0429,32.0572,44900.0
2012-03-07 13:25:00,44.78,44.81,44.78,44.8,32300.0,32.0644,32.0859,32.0644,32.0787,32300.0
2012-03-07 13:30:00,44.8,44.83,44.79,44.79,24400.0,32.0787,32.1002,32.0716,32.0716,24400.0
2012-03-07 13:35:00,44.8,44.87,44.8,44.86,39400.0,32.0787,32.1288,32.0787,32.1217,39400.0
2012-03-07 13:40:00,44.86,44.87,44.79,44.8,71200.0,32.1217,32.1288,32.0716,32.0787,71200.0
2012-03-07 13:45:00,44.8,44.82,44.79,44.81,25500.0,32.0787,32.093,32.0716,32.0859,25500.0
2012-03-07 13:50:00,44.81,44.82,44.78,44.79,43600.0,32.0859,32.093,32.0644,32.0716,43600.0
2012-03-07 13:55:00,44.79,44.81,44.79,44.8,24500.0,32.0716,32.0859,32.0716,32.0787,24500.0
2012-03-07 14:00:00,44.8,44.82,44.79,44.8,56500.0,32.0787,32.093,32.0716,32.0787,56500.0
2012-03-07 14:05:00,44.8,44.82,44.8,44.82,25400.0,32.0787,32.093,32.0787,32.093,25400.0
2012-03-07 14:10:00,44.82,44.82,44.79,44.8,49200.0,32.093,32.093,32.0716,32.0787,49200.0
2012-03-07 14:15:00,44.8,44.81,44.79,44.8,51500.0,32.0787,32.0859,32.0716,32.0787,51500.0
2012-03-07 14:20:00,44.81,44.83,44.79,44.82,31000.0,32.0859,32.1002,32.0716,32.093,31000.0
2012-03-07 14:25:00,44.82,44.82,44.79,44.81,21100.0,32.093,32.093,32.0716,32.0859,21100.0
2012-03-07 14:30:00,44.83,44.84,44.79,44.8,46500.0,32.1002,32.1074,32.0716,32.0787,46500.0
2012-03-07 14:35:00,44.8,44.82,44.78,44.81,37600.0,32.0787,32.093,32.0644,32.0859,37600.0
2012-03-07 14:40:00,44.8,44.81,44.79,44.8,27100.0,32.0787,32.0859,32.0716,32.0787,27100.0
2012-03-07 14:45:00,44.8,44.81,44.76,44.79,56400.0,32.0787,32.0859,32.0501,32.0716,56400.0
2012-03-07 14:50:00,44.79,44.82,44.78,44.82,72400.0,32.0716,32.093,32.0644,32.093,72400.0
2012-03-07 14:55:00,44.81,44.82,44.79,44.8,64500.0,32.0859,32.093,32.0716,32.0787,64500.0
2012-03-07 15:00:00,44.8,44.83,44.79,44.82,53200.0,32.0787,32.1002,32.0716,32.093,53200.0
2012-03-07 15:05:00,44.82,44.83,44.78,44.78,104400.0,32.093,32.1002,32.0644,32.0644,104400.0
2012-03-07 15:10:00,44.77,44.81,44.77,44.81,64300.0,32.0572,32.0859,32.0572,32.0859,64300.0
2012-03-07 15:15:00,44.8,44.81,44.77,44.81,103600.0,32.0787,32.0859,32.0572,32.0859,103600.0
2012-03-07 15:20:00,44.81,44.82,44.79,44.8,115900.0,32.0859,32.093,32.0716,32.0787,115900.0
2012-03-07 15:25:00,44.79,44.81,44.78,44.8,52900.0,32.0716,32.0859,32.0644,32.0787,52900.0
2012-03-07 15:30:00,44.8,44.81,44.79,44.8,54200.0,32.0787,32.0859,32.0716,32.0787,54200.0
2012-03-07 15:35:00,44.79,44.8,44.76,44.77,60100.0,32.0716,32.0787,32.0501,32.0572,60100.0
2012-03-07 15:40:00,44.77,44.78,44.73,44.78,100400.0,32.0572,32.0644,32.0286,32.0644,100400.0
2012-03-07 15:45:00,44.77,44.8,44.74,44.75,175600.0,32.0572,32.0787,32.0358,32.0429,175600.0
2012-03-07 15:50:00,44.74,44.78,44.74,44.78,95300.0,32.0358,32.0644,32.0358,32.0644,95300.0
2012-03-07 15:55:00,44.77,44.78,44.71,44.72,330000.0,32.0572,32.0644,32.0143,32.0214,330000.0
2012-03-08 09:30:00,45.07,45.09,44.98,44.99,102000.0,32.2721,32.2864,32.2076,32.2148,102000.0
2012-03-08 09:35:00,45.0,45.02,44.94,44.94,54100.0,32.2219,32.2363,32.179,32.179,54100.0
2012-03-08 09:40:00,44.95,45.04,44.89,45.0,88600.0,32.1861,32.2506,32.1432,32.2219,88600.0
2012-03-08 09:45:00,45.02,45.04,44.9,44.9,86600.0,32.2363,32.2506,32.1503,32.1503,86600.0
2012-03-08 09:50:00,44.89,45.02,44.89,44.96,101800.0,32.1432,32.2363,32.1432,32.1933,101800.0
2012-03-08 09:55:00,44.96,44.99,44.88,44.98,97700.0,32.1933,32.2148,32.136,32.2076,97700.0
2012-03-08 10:00:00,44.98,45.03,44.98,45.03,58500.0,32.2076,32.2434,32.2076,32.2434,58500.0
2012-03-08 10:05:00,45.02,45.07,44.97,45.07,75100.0,32.2363,32.2721,32.2005,32.2721,75100.0
2012-03-08 10:10:00,45.07,45.09,45.02,45.09,82200.0,32.2721,32.2864,32.2363,32.2864,82200.0
2012-03-08 10:15:00,45.09,45.13,45.06,45.13,101100.0,32.2864,32.315,32.2649,32.315,101100.0
2012-03-08 10:20:00,45.13,45.15,45.06,45.1,98400.0,32.315,32.3293,32.2649,32.2935,98400.0
2012-03-08 10:25:00,45.1,45.1,45.03,45.07,155400.0,32.2935,32.2935,32.2434,32.2721,155400.0
2012-03-08 10:30:00,45.07,45.15,45.06,45.15,88500.0,32.2721,32.3293,32.2649,32.3293,88500.0
2012-03-08 10:35:00,45.14,45.15,45.14,45.14,28800.0,32.3222,32.3293,32.3222,32.3222,28800.0
2012-03-08 10:40:00,45.15,45.21,45.12,45.21,67500.0,32.3293,32.3723,32.3079,32.3723,67500.0
2012-03-08 10:45:00,45.2,45.25,45.2,45.25,59700.0,32.3651,32.4009,32.3651,32.4009,59700.0
2012-03-08 10:50:00,45.25,45.29,45.24,45.29,51200.0,32.4009,32.4296,32.3938,32.4296,51200.0
2012-03-08 10:55:00,45.29,45.29,45.27,45.28,39400.0,32.4296,32.4296,32.4153,32.4224,39400.0
2012-03-08 11:00:00,45.27,45.28,45.25,45.27,38100.0,32.4153,32.4224,32.4009,32.4153,38100.0
2012-03-08 11:05:00,45.27,45.27,45.25,45.26,58500.0,32.4153,32.4153,32.4009,32.4081,58500.0
2012-03-08 11:10:00,45.26,45.3,45.25,45.27,54200.0,32.4081,32.4367,32.4009,32.4153,54200.0
2012-03-08 11:15:00,45.27,45.29,45.25,45.25,49100.0,32.4153,32.4296,32.4009,32.4009,49100.0
2012-03-08 11:20:00,45.25,45.29,45.25,45.29,21700.0,32.4009,32.4296,32.4009,32.4296,21700.0
2012-03-08 11:25:00,45.29,45.3,45.25,45.29,74800.0,32.4296,32.4367,32.4009,32.4296,74800.0
2012-03-08 11:30:00,45.29,45.3,45.25,45.26,70500.0,32.4296,32.4367,32.4009,32.4081,70500.0
2012-03-08 11:35:00,45.26,45.31,45.25,45.28,35600.0,32.4081,32.4439,32.4009,32.4224,35600.0
2012-03-08 11:40:00,45.29,45.29,45.25,45.26,36000.0,32.4296,32.4296,32.4009,32.4081,36000.0
2012-03-08 11:45:00,45.26,45.27,45.25,45.27,34300.0,32.4081,32.4153,32.4009,32.4153,34300.0
2012-03-08 11:50:00,45.27,45.28,45.25,45.26,75300.0,32.4153,32.4224,32.4009,32.4081,75300.0
2012-03-08 11:55:00,45.26,45.26,45.25,45.26,59100.0,32.4081,32.4081,32.4009,32.4081,59100.0
2012-03-08 12:00:00,45.26,45.26,45.21,45.23,107600.0,32.4081,32.4081,32.3723,32.3866,107600.0
2012-03-08 12:05:00,45.23,45.25,45.21,45.22,56700.0,32.3866,32.4009,32.3723,32.3795,56700.0
2012-03-08 12:10:00,45.21,45.22,45.2,45.21,20600.0,32.3723,32.3795,32.3651,32.3723,20600.0
2012-03-08 12:15:00,45.2,45.21,45.18,45.2,37200.0,32.3651,32.3723,32.3508,32.3651,37200.0
2012-03-08 12:20:00,45.2,45.2,45.19,45.19,22300.0,32.3651,32.3651,32.358,32.358,22300.0
2012-03-08 12:25:00,45.19,45.22,45.19,45.22,36300.0,32.358,32.3795,32.358,32.3795,36300.0
2012-03-08 12:30:00,45.22,45.24,45.21,45.24,47300.0,32.3795,32.3938,32.3723,32.3938,47300.0
2012-03-08 12:35:00,45.24,45.25,45.23,45.25,18600.0,32.3938,32.4009,32.3866,32.4009,18600.0
2012-03-08 12:40:00,45.25,45.25,45.23,45.25,34700.0,32.4009,32.4009,32.3866,32.4009,34700.0
2012-03-08 12:45:00,45.25,45.25,45.24,45.25,17000.0,32.4009,32.4009,32.3938,32.4009,17000.0
2012-03-08 12:50:00,45.25,45.25,45.24,45.25,19200.0,32.4009,32.4009,32.3938,32.4009,19200.0
2012-03-08 12:55:00,45.25,45.25,45.24,45.25,14300.0,32.4009,32.4009,32.3938,32.4009,14300.0
2012-03-08 13:00:00,45.25,45.25,45.21,45.21,65100.0,32.4009,32.4009,32.3723,32.3723,65100.0
2012-03-08 13:05:00,45.22,45.25,45.22,45.23,23500.0,32.3795,32.4009,32.3795,32.3866,23500.0
2012-03-08 13:10:00,45.23,45.26,45.23,45.25,25700.0,32.3866,32.4081,32.3866,32.4009,25700.0
2012-03-08 13:15:00,45.25,45.28,45.24,45.27,46600.0,32.4009,32.4224,32.3938,32.4153,46600.0
2012-03-08 13:20:00,45.27,45.27,45.23,45.24,82800.0,32.4153,32.4153,32.3866,32.3938,82800.0
2012-03-08 13:25:00,45.24,45.28,45.24,45.26,34600.0,32.3938,32.4224,32.3938,32.4081,34600.0
2012-03-08 13:30:00,45.26,45.31,45.25,45.29,38200.0,32.4081,32.4439,32.4009,32.4296,38200.0
2012-03-08 13:35:00,45.3,45.3,45.27,45.3,14500.0,32.4367,32.4367,32.4153,32.4367,14500.0
2012-03-08 13:40:00,45.29,45.36,45.29,45.32,47900.0,32.4296,32.4797,32.4296,32.4511,47900.0
2012-03-08 13:45:00,45.32,45.33,45.27,45.28,137600.0,32.4511,32.4582,32.4153,32.4224,137600.0
2012-03-08 13:50:00,45.27,45.29,45.27,45.29,18200.0,32.4153,32.4296,32.4153,32.4296,18200.0
2012-03-08 13:55:00,45.29,45.3,45.27,45.29,38900.0,32.4296,32.4367,32.4153,32.4296,38900.0
2012-03-08 14:00:00,45.29,45.29,45.24,45.25,92100.0,32.4296,32.4296,32.3938,32.4009,92100.0
2012-03-08 14:05:00,45.24,45.26,45.23,45.26,26000.0,32.3938,32.4081,32.3866,32.4081,26000.0
2012-03-08 14:10:00,45.26,45.26,45.23,45.23,50300.0,32.4081,32.4081,32.3866,32.3866,50300.0
2012-03-08 14:15:00,45.23,45.26,45.23,45.26,55700.0,32.3866,32.4081,32.3866,32.4081,55700.0
2012-03-08 14:20:00,45.26,45.27,45.24,45.25,55500.0,32.4081,32.4153,32.3938,32.4009,55500.0
2012-03-08 14:25:00,45.26,45.29,45.24,45.25,66300.0,32.4081,32.4296,32.3938,32.4009,66300.0
2012-03-08 14:30:00,45.25,45.25,45.23,45.23,32300.0,32.4009,32.4009,32.3866,32.3866,32300.0
2012-03-08 14:35:00,45.23,45.24,45.21,45.22,69600.0,32.3866,32.3938,32.3723,32.3795,69600.0
2012-03-08 14:40:00,45.22,45.25,45.21,45.25,35400.0,32.3795,32.4009,32.3723,32.4009,35400.0
2012-03-08 14:45:00,45.25,45.25,45.22,45.22,55300.0,32.4009,32.4009,32.3795,32.3795,55300.0
2012-03-08 14:50:00,45.22,45.27,45.21,45.27,109700.0,32.3795,32.4153,32.3723,32.4153,109700.0
2012-03-08 14:55:00,45.27,45.3,45.22,45.25,107800.0,32.4153,32.4367,32.3795,32.4009,107800.0
2012-03-08 15:00:00,45.25,45.27,45.23,45.25,60800.0,32.4009,32.4153,32.3866,32.4009,60800.0
2012-03-08 15:05:00,45.25,45.25,45.22,45.25,49100.0,32.4009,32.4009,32.3795,32.4009,49100.0
2012-03-08 15:10:00,45.25,45.26,45.24,45.25,65600.0,32.4009,32.4081,32.3938,32.4009,65600.0
2012-03-08 15:15:00,45.24,45.26,45.22,45.23,88700.0,32.3938,32.4081,32.3795,32.3866,88700.0
2012-03-08 15:20:00,45.22,45.25,45.22,45.25,49600.0,32.3795,32.4009,32.3795,32.4009,49600.0
2012-03-08 15:25:00,45.25,45.25,45.24,45.25,42600.0,32.4009,32.4009,32.3938,32.4009,42600.0
2012-03-08 15:30:00,45.25,45.25,45.24,45.25,29900.0,32.4009,32.4009,32.3938,32.4009,29900.0
2012-03-08 15:35:00,45.25,45.26,45.22,45.25,188100.0,32.4009,32.4081,32.3795,32.4009,188100.0
2012-03-08 15:40:00,45.25,45.25,45.24,45.25,47600.0,32.4009,32.4009,32.3938,32.4009,47600.0
2012-03-08 15:45:00,45.24,45.25,45.21,45.24,133600.0,32.3938,32.4009,32.3723,32.3938,133600.0
2012-03-08 15:50:00,45.23,45.25,45.2,45.25,138200.0,32.3866,32.4009,32.3651,32.4009,138200.0
2012-03-08 15:55:00,45.25,45.25,45.21,45.22,186400.0,32.4009,32.4009,32.3723,32.3795,186400.0
2012-03-09 09:30:00,45.39,45.39,45.21,45.25,87800.0,32.5012,32.5012,32.3723,32.4009,87800.0
2012-03-09 09:35:00,45.22,45.28,45.14,45.24,70300.0,32.3795,32.4224,32.3222,32.3938,70300.0
2012-03-09 09:40:00,45.24,45.28,45.23,45.27,30900.0,32.3938,32.4224,32.3866,32.4153,30900.0
2012-03-09 09:45:00,45.27,45.34,45.24,45.33,38700.0,32.4153,32.4654,32.3938,32.4582,38700.0
2012-03-09 09:50:00,45.34,45.36,45.26,45.27,55600.0,32.4654,32.4797,32.4081,32.4153,55600.0
2012-03-09 09:55:00,45.27,45.28,45.23,45.23,27000.0,32.4153,32.4224,32.3866,32.3866,27000.0
2012-03-09 10:00:00,45.23,45.28,45.19,45.25,77100.0,32.3866,32.4224,32.358,32.4009,77100.0
2012-03-09 10:05:00,45.25,45.28,45.21,45.25,73100.0,32.4009,32.4224,32.3723,32.4009,73100.0
2012-03-09 10:10:00,45.25,45.26,45.22,45.22,36200.0,32.4009,32.4081,32.3795,32.3795,36200.0
2012-03-09 10:15:00,45.22,45.26,45.22,45.24,36300.0,32.3795,32.4081,32.3795,32.3938,36300.0
2012-03-09 10:20:00,45.25,45.3,45.25,45.25,88100.0,32.4009,32.4367,32.4009,32.4009,88100.0
2012-03-09 10:25:00,45.26,45.31,45.25,45.3,104700.0,32.4081,32.4439,32.4009,32.4367,104700.0
2012-03-09 10:30:00,45.3,45.33,45.26,45.28,50300.0,32.4367,32.4582,32.4081,32.4224,50300.0
2012-03-09 10:35:00,45.28,45.29,45.22,45.28,78100.0,32.4224,32.4296,32.3795,32.4224,78100.0
2012-03-09 10:40:00,45.28,45.31,45.27,45.29,43500.0,32.4224,32.4439,32.4153,32.4296,43500.0
2012-03-09 10:45:00,45.29,45.35,45.29,45.34,127100.0,32.4296,32.4726,32.4296,32.4654,127100.0
2012-03-09 10:50:00,45.34,45.37,45.32,45.33,84900.0,32.4654,32.4869,32.4511,32.4582,84900.0
2012-03-09 10:55:00,45.32,45.33,45.29,45.31,65700.0,32.4511,32.4582,32.4296,32.4439,65700.0
2012-03-09 11:00:00,45.3,45.33,45.3,45.31,209200.0,32.4367,32.4582,32.4367,32.4439,209200.0
2012-03-09 11:05:00,45.32,45.42,45.3,45.38,181700.0,32.4511,32.5227,32.4367,32.494,181700.0
2012-03-09 11:10:00,45.38,45.44,45.37,45.42,117000.0,32.494,32.537,32.4869,32.5227,117000.0
2012-03-09 11:15:00,45.42,45.43,45.37,45.41,76000.0,32.5227,32.5298,32.4869,32.5155,76000.0
2012-03-09 11:20:00,45.4,45.41,45.38,45.41,70900.0,32.5084,32.5155,32.494,32.5155,70900.0
2012-03-09 11:25:00,45.41,45.41,45.36,45.39,99400.0,32.5155,32.5155,32.4797,32.5012,99400.0
2012-03-09 11:30:00,45.4,45.4,45.36,45.36,61500.0,32.5084,32.5084,32.4797,32.4797,61500.0
2012-03-09 11:35:00,45.37,45.39,45.35,45.39,46600.0,32.4869,32.5012,32.4726,32.5012,46600.0
2012-03-09 11:40:00,45.39,45.4,45.36,45.4,53100.0,32.5012,32.5084,32.4797,32.5084,53100.0
2012-03-09 11:45:00,45.39,45.45,45.39,45.45,35000.0,32.5012,32.5442,32.5012,32.5442,35000.0
2012-03-09 11:50:00,45.45,45.47,45.43,45.47,42900.0,32.5442,32.5585,32.5298,32.5585,42900.0
2012-03-09 11:55:00,45.47,45.48,45.42,45.45,66000.0,32.5585,32.5656,32.5227,32.5442,66000.0
2012-03-09 12:00:00,45.46,45.5,45.45,45.49,96600.0,32.5513,32.58,32.5442,32.5728,96600.0
2012-03-09 12:05:00,45.49,45.49,45.41,45.41,41800.0,32.5728,32.5728,32.5155,32.5155,41800.0
2012-03-09 12:10:00,45.41,45.44,45.37,45.42,66200.0,32.5155,32.537,32.4869,32.5227,66200.0
2012-03-09 12:15:00,45.42,45.43,45.4,45.41,34800.0,32.5227,32.5298,32.5084,32.5155,34800.0
2012-03-09 12:20:00,45.41,45.44,45.4,45.43,36400.0,32.5155,32.537,32.5084,32.5298,36400.0
2012-03-09 12:25:00,45.43,45.43,45.38,45.4,31400.0,32.5298,32.5298,32.494,32.5084,31400.0
2012-03-09 12:30:00,45.4,45.41,45.39,45.41,20200.0,32.5084,32.5155,32.5012,32.5155,20200.0
2012-03-09 12:35:00,45.41,45.46,45.4,45.44,141300.0,32.5155,32.5513,32.5084,32.537,141300.0
2012-03-09 12:40:00,45.43,45.45,45.43,45.44,20200.0,32.5298,32.5442,32.5298,32.537,20200.0
2012-03-09 12:45:00,45.45,45.5,45.44,45.46,89300.0,32.5442,32.58,32.537,32.5513,89300.0
2012-03-09 12:50:00,45.46,45.5,45.43,45.49,103200.0,32.5513,32.58,32.5298,32.5728,103200.0
2012-03-09 12:55:00,45.5,45.5,45.47,45.48,31200.0,32.58,32.58,32.5585,32.5656,31200.0
2012-03-09 13:00:00,45.48,45.5,45.47,45.5,24700.0,32.5656,32.58,32.5585,32.58,24700.0
2012-03-09 13:05:00,45.49,45.53,45.49,45.52,129300.0,32.5728,32.6014,32.5728,32.5943,129300.0
2012-03-09 13:10:00,45.52,45.53,45.5,45.53,35300.0,32.5943,32.6014,32.58,32.6014,35300.0
2012-03-09 13:15:00,45.53,45.54,45.49,45.5,36800.0,32.6014,32.6086,32.5728,32.58,36800.0
2012-03-09 13:20:00,45.49,45.52,45.48,45.51,35000.0,32.5728,32.5943,32.5656,32.5871,35000.0
2012-03-09 13:25:00,45.51,45.53,45.49,45.5,47000.0,32.5871,32.6014,32.5728,32.58,47000.0
2012-03-09 13:30:00,45.51,45.52,45.5,45.51,16400.0,32.5871,32.5943,32.58,32.5871,16400.0
2012-03-09 13:35:00,45.51,45.55,45.5,45.55,35300.0,32.5871,32.6158,32.58,32.6158,35300.0
2012-03-09 13:40:00,45.54,45.55,45.54,45.55,18900.0,32.6086,32.6158,32.6086,32.6158,18900.0
2012-03-09 13:45:00,45.55,45.55,45.52,45.54,49900.0,32.6158,32.6158,32.5943,32.6086,49900.0
2012-03-09 13:50:00,45.55,45.56,45.54,45.55,14100.0,32.6158,32.6229,32.6086,32.6158,14100.0
2012-03-09 13:55:00,45.55,45.59,45.55,45.55,58800.0,32.6158,32.6444,32.6158,32.6158,58800.0
2012-03-09 14:00:00,45.56,45.59,45.54,45.55,50900.0,32.6229,32.6444,32.6086,32.6158,50900.0
2012-03-09 14:05:00,45.55,45.58,45.54,45.57,119900.0,32.6158,32.6372,32.6086,32.6301,119900.0
2012-03-09 14:10:00,45.58,45.6,45.56,45.57,38500.0,32.6372,32.6516,32.6229,32.6301,38500.0
2012-03-09 14:15:00,45.56,45.6,45.55,45.6,68600.0,32.6229,32.6516,32.6158,32.6516,68600.0
2012-03-09 14:20:00,45.6,45.63,45.59,45.59,60400.0,32.6516,32.673,32.6444,32.6444,60400.0
2012-03-09 14:25:00,45.59,45.64,45.59,45.64,67600.0,32.6444,32.6802,32.6444,32.6802,67600.0
2012-03-09 14:30:00,45.64,45.67,45.61,45.67,72200.0,32.6802,32.7017,32.6587,32.7017,72200.0
2012-03-09 14:35:00,45.66,45.7,45.65,45.66,52900.0,32.6945,32.7232,32.6874,32.6945,52900.0
2012-03-09 14:40:00,45.67,45.71,45.67,45.69,78500.0,32.7017,32.7303,32.7017,32.716,78500.0
2012-03-09 14:45:00,45.69,45.7,45.66,45.69,38900.0,32.716,32.7232,32.6945,32.716,38900.0
2012-03-09 14:50:00,45.69,45.69,45.63,45.65,123100.0,32.716,32.716,32.673,32.6874,123100.0
2012-03-09 14:55:00,45.65,45.66,45.59,45.66,88200.0,32.6874,32.6945,32.6444,32.6945,88200.0
2012-03-09 15:00:00,45.67,45.69,45.65,45.67,72500.0,32.7017,32.716,32.6874,32.7017,72500.0
2012-03-09 15:05:00,45.66,45.68,45.64,45.66,69600.0,32.6945,32.7088,32.6802,32.6945,69600.0
2012-03-09 15:10:00,45.67,45.67,45.6,45.64,51100.0,32.7017,32.7017,32.6516,32.6802,51100.0
2012-03-09 15:15:00,45.64,45.65,45.62,45.64,22900.0,32.6802,32.6874,32.6659,32.6802,22900.0
2012-03-09 15:20:00,45.65,45.68,45.64,45.66,79800.0,32.6874,32.7088,32.6802,32.6945,79800.0
2012-03-09 15:25:00,45.66,45.67,45.63,45.67,36700.0,32.6945,32.7017,32.673,32.7017,36700.0
2012-03-09 15:30:00,45.66,45.66,45.61,45.63,88400.0,32.6945,32.6945,32.6587,32.673,88400.0
2012-03-09 15:35:00,45.63,45.7,45.62,45.69,174600.0,32.673,32.7232,32.6659,32.716,174600.0
2012-03-09 15:40:00,45.68,45.69,45.62,45.65,106500.0,32.7088,32.716,32.6659,32.6874,106500.0
2012-03-09 15:45:00,45.65,45.7,45.64,45.66,122700.0,32.6874,32.7232,32.6802,32.6945,122700.0
2012-03-09 15:50:00,45.67,45.68,45.62,45.65,178700.0,32.7017,32.7088,32.6659,32.6874,178700.0
2012-03-09 15:55:00,45.64,45.67,45.62,45.67,173500.0,32.6802,32.7017,32.6659,32.7017,173500.0
2012-03-12 09:30:00,45.77,45.77,45.55,45.61,61800.0,32.7733,32.7733,32.6158,32.6587,61800.0
2012-03-12 09:35:00,45.6,45.64,45.59,45.64,30200.0,32.6516,32.6802,32.6444,32.6802,30200.0
2012-03-12 09:40:00,45.63,45.64,45.58,45.58,16400.0,32.673,32.6802,32.6372,32.6372,16400.0
2012-03-12 09:45:00,45.59,45.63,45.59,45.59,20000.0,32.6444,32.673,32.6444,32.6444,20000.0
2012-03-12 09:50:00,45.59,45.61,45.57,45.61,22700.0,32.6444,32.6587,32.6301,32.6587,22700.0
2012-03-12 09:55:00,45.62,45.63,45.59,45.62,46800.0,32.6659,32.673,32.6444,32.6659,46800.0
2012-03-12 10:00:00,45.62,45.65,45.48,45.48,125200.0,32.6659,32.6874,32.5656,32.5656,125200.0
2012-03-12 10:05:00,45.49,45.57,45.49,45.56,33400.0,32.5728,32.6301,32.5728,32.6229,33400.0
2012-03-12 10:10:00,45.56,45.57,45.54,45.55,36700.0,32.6229,32.6301,32.6086,32.6158,36700.0
2012-03-12 10:15:00,45.56,45.63,45.55,45.62,45000.0,32.6229,32.673,32.6158,32.6659,45000.0
2012-03-12 10:20:00,45.63,45.63,45.46,45.46,56700.0,32.673,32.673,32.5513,32.5513,56700.0
2012-03-12 10:25:00,45.47,45.51,45.44,45.5,40800.0,32.5585,32.5871,32.537,32.58,40800.0
2012-03-12 10:30:00,45.5,45.5,45.44,45.44,29000.0,32.58,32.58,32.537,32.537,29000.0
2012-03-12 10:35:00,45.44,45.44,45.41,45.41,34700.0,32.537,32.537,32.5155,32.5155,34700.0
2012-03-12 10:40:00,45.42,45.49,45.41,45.49,31300.0,32.5227,32.5728,32.5155,32.5728,31300.0
2012-03-12 10:45:00,45.49,45.5,45.43,45.43,44700.0,32.5728,32.58,32.5298,32.5298,44700.0
2012-03-12 10:50:00,45.44,45.49,45.44,45.46,29100.0,32.537,32.5728,32.537,32.5513,29100.0
2012-03-12 10:55:00,45.46,45.46,45.38,45.4,44200.0,32.5513,32.5513,32.494,32.5084,44200.0
2012-03-12 11:00:00,45.4,45.41,45.35,45.36,34200.0,32.5084,32.5155,32.4726,32.4797,34200.0
2012-03-12 11:05:00,45.37,45.38,45.34,45.34,46400.0,32.4869,32.494,32.4654,32.4654,46400.0
2012-03-12 11:10:00,45.35,45.41,45.34,45.37,32700.0,32.4726,32.5155,32.4654,32.4869,32700.0
2012-03-12 11:15:00,45.38,45.45,45.37,45.41,41500.0,32.494,32.5442,32.4869,32.5155,41500.0
2012-03-12 11:20:00,45.41,45.41,45.33,45.37,58100.0,32.5155,32.5155,32.4582,32.4869,58100.0
2012-03-12 11:25:00,45.37,45.4,45.37,45.39,42500.0,32.4869,32.5084,32.4869,32.5012,42500.0
2012-03-12 11:30:00,45.39,45.39,45.33,45.36,112100.0,32.5012,32.5012,32.4582,32.4797,112100.0
2012-03-12 11:35:00,45.36,45.36,45.3,45.32,147300.0,32.4797,32.4797,32.4367,32.4511,147300.0
2012-03-12 11:40:00,45.31,45.32,45.23,45.26,97800.0,32.4439,32.4511,32.3866,32.4081,97800.0
2012-03-12 11:45:00,45.26,45.3,45.23,45.28,77700.0,32.4081,32.4367,32.3866,32.4224,77700.0
2012-03-12 11:50:00,45.28,45.29,45.22,45.23,50500.0,32.4224,32.4296,32.3795,32.3866,50500.0
2012-03-12 11:55:00,45.23,45.23,45.16,45.18,114600.0,32.3866,32.3866,32.3365,32.3508,114600.0
2012-03-12 12:00:00,45.18,45.24,45.16,45.22,76600.0,32.3508,32.3938,32.3365,32.3795,76600.0
2012-03-12 12:05:00,45.22,45.26,45.22,45.25,36200.0,32.3795,32.4081,32.3795,32.4009,36200.0
2012-03-12 12:10:00,45.25,45.27,45.23,45.26,49000.0,32.4009,32.4153,32.3866,32.4081,49000.0
2012-03-12 12:15:00,45.26,45.28,45.26,45.26,49100.0,32.4081,32.4224,32.4081,32.4081,49100.0
2012-03-12 12:20:00,45.26,45.31,45.25,45.29,27300.0,32.4081,32.4439,32.4009,32.4296,27300.0
2012-03-12 12:25:00,45.28,45.28,45.24,45.24,45100.0,32.4224,32.4224,32.3938,32.3938,45100.0
2012-03-12 12:30:00,45.23,45.24,45.19,45.2,59900.0,32.3866,32.3938,32.358,32.3651,59900.0
2012-03-12 12:35:00,45.2,45.27,45.19,45.26,26700.0,32.3651,32.4153,32.358,32.4081,26700.0
2012-03-12 12:40:00,45.27,45.3,45.27,45.3,18300.0,32.4153,32.4367,32.4153,32.4367,18300.0
2012-03-12 12:45:00,45.31,45.32,45.3,45.32,21100.0,32.4439,32.4511,32.4367,32.4511,21100.0
2012-03-12 12:50:00,45.32,45.32,45.26,45.29,21100.0,32.4511,32.4511,32.4081,32.4296,21100.0
2012-03-12 12:55:00,45.29,45.34,45.28,45.34,18300.0,32.4296,32.4654,32.4224,32.4654,18300.0
2012-03-12 13:00:00,45.34,45.35,45.3,45.3,18800.0,32.4654,32.4726,32.4367,32.4367,18800.0
2012-03-12 13:05:00,45.31,45.35,45.3,45.33,19900.0,32.4439,32.4726,32.4367,32.4582,19900.0
2012-03-12 13:10:00,45.33,45.33,45.26,45.26,41400.0,32.4582,32.4582,32.4081,32.4081,41400.0
2012-03-12 13:15:00,45.26,45.32,45.26,45.32,31700.0,32.4081,32.4511,32.4081,32.4511,31700.0
2012-03-12 13:20:00,45.32,45.33,45.31,45.31,27900.0,32.4511,32.4582,32.4439,32.4439,27900.0
2012-03-12 13:25:00,45.31,45.32,45.3,45.3,13100.0,32.4439,32.4511,32.4367,32.4367,13100.0
2012-03-12 13:30:00,45.3,45.3,45.29,45.3,45500.0,32.4367,32.4367,32.4296,32.4367,45500.0
2012-03-12 13:35:00,45.29,45.36,45.29,45.36,30600.0,32.4296,32.4797,32.4296,32.4797,30600.0
2012-03-12 13:40:00,45.36,45.39,45.36,45.37,18900.0,32.4797,32.5012,32.4797,32.4869,18900.0
2012-03-12 13:45:00,45.38,45.4,45.38,45.4,15100.0,32.494,32.5084,32.494,32.5084,15100.0
2012-03-12 13:50:00,45.4,45.42,45.4,45.41,44000.0,32.5084,32.5227,32.5084,32.5155,44000.0
2012-03-12 13:55:00,45.42,45.44,45.41,45.42,22400.0,32.5227,32.537,32.5155,32.5227,22400.0
2012-03-12 14:00:00,45.42,45.44,45.41,45.44,18700.0,32.5227,32.537,32.5155,32.537,18700.0
2012-03-12 14:05:00,45.43,45.44,45.4,45.4,24600.0,32.5298,32.537,32.5084,32.5084,24600.0
2012-03-12 14:10:00,45.41,45.46,45.4,45.42,54900.0,32.5155,32.5513,32.5084,32.5227,54900.0
2012-03-12 14:15:00,45.43,45.44,45.4,45.41,32000.0,32.5298,32.537,32.5084,32.5155,32000.0
2012-03-12 14:20:00,45.41,45.44,45.41,45.44,22900.0,32.5155,32.537,32.5155,32.537,22900.0
2012-03-12 14:25:00,45.44,45.45,45.43,45.43,18500.0,32.537,32.5442,32.5298,32.5298,18500.0
2012-03-12 14:30:00,45.43,45.46,45.42,45.42,45500.0,32.5298,32.5513,32.5227,32.5227,45500.0
2012-03-12 14:35:00,45.42,45.47,45.42,45.47,38000.0,32.5227,32.5585,32.5227,32.5585,38000.0
2012-03-12 14:40:00,45.47,45.47,45.44,45.45,19900.0,32.5585,32.5585,32.537,32.5442,19900.0
2012-03-12 14:45:00,45.45,45.45,45.44,45.45,17100.0,32.5442,32.5442,32.537,32.5442,17100.0
2012-03-12 14:50:00,45.44,45.45,45.44,45.44,24900.0,32.537,32.5442,32.537,32.537,24900.0
2012-03-12 14:55:00,45.44,45.46,45.44,45.45,68000.0,32.537,32.5513,32.537,32.5442,68000.0
2012-03-12 15:00:00,45.46,45.46,45.43,45.46,44700.0,32.5513,32.5513,32.5298,32.5513,44700.0
2012-03-12 15:05:00,45.46,45.46,45.4,45.41,99600.0,32.5513,32.5513,32.5084,32.5155,99600.0
2012-03-12 15:10:00,45.4,45.44,45.38,45.44,62000.0,32.5084,32.537,32.494,32.537,62000.0
2012-03-12 15:15:00,45.44,45.44,45.41,45.41,55100.0,32.537,32.537,32.5155,32.5155,55100.0
2012-03-12 15:20:00,45.4,45.43,45.4,45.41,35800.0,32.5084,32.5298,32.5084,32.5155,35800.0
2012-03-12 15:25:00,45.41,45.41,45.4,45.41,40800.0,32.5155,32.5155,32.5084,32.5155,40800.0
2012-03-12 15:30:00,45.41,45.41,45.4,45.41,33000.0,32.5155,32.5155,32.5084,32.5155,33000.0
2012-03-12 15:35:00,45.41,45.41,45.37,45.38,113300.0,32.5155,32.5155,32.4869,32.494,113300.0
2012-03-12 15:40:00,45.38,45.39,45.37,45.37,95000.0,32.494,32.5012,32.4869,32.4869,95000.0
2012-03-12 15:45:00,45.38,45.42,45.36,45.38,182700.0,32.494,32.5227,32.4797,32.494,182700.0
2012-03-12 15:50:00,45.38,45.4,45.37,45.39,105400.0,32.494,32.5084,32.4869,32.5012,105400.0
2012-03-12 15:55:00,45.38,45.39,45.35,45.36,172100.0,32.494,32.5012,32.4726,32.4797,172100.0
2012-03-13 09:30:00,45.15,45.15,44.78,44.96,230400.0,32.3293,32.3293,32.0644,32.1933,230400.0
2012-03-13 09:35:00,44.97,45.2,44.97,45.2,75200.0,32.2005,32.3651,32.2005,32.3651,75200.0
2012-03-13 09:40:00,45.19,45.2,45.09,45.1,90000.0,32.358,32.3651,32.2864,32.2935,90000.0
2012-03-13 09:45:00,45.1,45.19,45.08,45.12,145800.0,32.2935,32.358,32.2792,32.3079,145800.0
2012-03-13 09:50:00,45.12,45.27,45.12,45.18,53600.0,32.3079,32.4153,32.3079,32.3508,53600.0
2012-03-13 09:55:00,45.17,45.26,45.07,45.07,53400.0,32.3437,32.4081,32.2721,32.2721,53400.0
2012-03-13 10:00:00,45.07,45.16,45.06,45.07,52500.0,32.2721,32.3365,32.2649,32.2721,52500.0
2012-03-13 10:05:00,45.07,45.09,45.01,45.01,77800.0,32.2721,32.2864,32.2291,32.2291,77800.0
2012-03-13 10:10:00,45.01,45.02,44.96,44.97,69900.0,32.2291,32.2363,32.1933,32.2005,69900.0
2012-03-13 10:15:00,44.97,44.97,44.89,44.9,114000.0,32.2005,32.2005,32.1432,32.1503,114000.0
2012-03-13 10:20:00,44.9,44.91,44.88,44.91,80100.0,32.1503,32.1575,32.136,32.1575,80100.0
2012-03-13 10:25:00,44.91,45.02,44.9,44.96,60000.0,32.1575,32.2363,32.1503,32.1933,60000.0
2012-03-13 10:30:00,44.96,45.02,44.93,44.96,133800.0,32.1933,32.2363,32.1718,32.1933,133800.0
2012-03-13 10:35:00,44.96,45.04,44.95,45.03,60700.0,32.1933,32.2506,32.1861,32.2434,60700.0
2012-03-13 10:40:00,45.03,45.04,45.0,45.04,48700.0,32.2434,32.2506,32.2219,32.2506,48700.0
2012-03-13 10:45:00,45.05,45.06,44.96,44.98,55300.0,32.2577,32.2649,32.1933,32.2076,55300.0
2012-03-13 10:50:00,44.99,45.05,44.99,45.02,54500.0,32.2148,32.2577,32.2148,32.2363,54500.0
2012-03-13 10:55:00,45.01,45.07,45.01,45.01,102800.0,32.2291,32.2721,32.2291,32.2291,102800.0
2012-03-13 11:00:00,45.02,45.02,44.95,44.95,100800.0,32.2363,32.2363,32.1861,32.1861,100800.0
2012-03-13 11:05:00,44.96,44.97,44.9,44.91,47300.0,32.1933,32.2005,32.1503,32.1575,47300.0
2012-03-13 11:10:00,44.9,44.91,44.84,44.84,73900.0,32.1503,32.1575,32.1074,32.1074,73900.0
2012-03-13 11:15:00,44.85,44.85,44.77,44.78,103800.0,32.1145,32.1145,32.0572,32.0644,103800.0
2012-03-13 11:20:00,44.78,44.87,44.78,44.8,67600.0,32.0644,32.1288,32.0644,32.0787,67600.0
2012-03-13 11:25:00,44.81,44.87,44.79,44.87,42900.0,32.0859,32.1288,32.0716,32.1288,42900.0
2012-03-13 11:30:00,44.87,44.89,44.73,44.73,130400.0,32.1288,32.1432,32.0286,32.0286,130400.0
2012-03-13 11:35:00,44.74,44.9,44.73,44.76,225300.0,32.0358,32.1503,32.0286,32.0501,225300.0
2012-03-13 11:40:00,44.77,44.85,44.75,44.84,47300.0,32.0572,32.1145,32.0429,32.1074,47300.0
2012-03-13 11:45:00,44.85,44.87,44.78,44.79,64700.0,32.1145,32.1288,32.0644,32.0716,64700.0
2012-03-13 11:50:00,44.79,44.81,44.74,44.78,73300.0,32.0716,32.0859,32.0358,32.0644,73300.0
2012-03-13 11:55:00,44.78,44.78,44.73,44.75,45800.0,32.0644,32.0644,32.0286,32.0429,45800.0
2012-03-13 12:00:00,44.74,44.75,44.69,44.7,98900.0,32.0358,32.0429,32.0,32.0071,98900.0
2012-03-13 12:05:00,44.7,44.72,44.69,44.69,46400.0,32.0071,32.0214,32.0,32.0,46400.0
2012-03-13 12:10:00,44.7,44.76,44.68,44.76,83100.0,32.0071,32.0501,31.9928,32.0501,83100.0
2012-03-13 12:15:00,44.76,44.8,44.75,44.78,74400.0,32.0501,32.0787,32.0429,32.0644,74400.0
2012-03-13 12:20:00,44.79,44.81,44.73,44.73,55300.0,32.0716,32.0859,32.0286,32.0286,55300.0
2012-03-13 12:25:00,44.73,44.77,44.72,44.76,28600.0,32.0286,32.0572,32.0214,32.0501,28600.0
2012-03-13 12:30:00,44.76,44.77,44.73,44.75,68500.0,32.0501,32.0572,32.0286,32.0429,68500.0
2012-03-13 12:35:00,44.75,44.82,44.75,44.81,60200.0,32.0429,32.093,32.0429,32.0859,60200.0
2012-03-13 12:40:00,44.81,44.89,44.81,44.88,79600.0,32.0859,32.1432,32.0859,32.136,79600.0
2012-03-13 12:45:00,44.88,44.89,44.87,44.88,75600.0,32.136,32.1432,32.1288,32.136,75600.0
2012-03-13 12:50:00,44.88,44.93,44.87,44.92,31500.0,32.136,32.1718,32.1288,32.1647,31500.0
2012-03-13 12:55:00,44.92,44.96,44.9,44.96,40100.0,32.1647,32.1933,32.1503,32.1933,40100.0
2012-03-13 13:00:00,44.96,44.97,44.91,44.92,489900.0,32.1933,32.2005,32.1575,32.1647,489900.0
2012-03-13 13:05:00,44.91,44.95,44.91,44.94,49800.0,32.1575,32.1861,32.1575,32.179,49800.0
2012-03-13 13:10:00,44.95,44.95,44.92,44.93,52900.0,32.1861,32.1861,32.1647,32.1718,52900.0
2012-03-13 13:15:00,44.93,44.94,44.93,44.94,120400.0,32.1718,32.179,32.1718,32.179,120400.0
2012-03-13 13:20:00,44.93,44.93,44.86,44.86,109300.0,32.1718,32.1718,32.1217,32.1217,109300.0
2012-03-13 13:25:00,44.87,44.87,44.79,44.8,71700.0,32.1288,32.1288,32.0716,32.0787,71700.0
2012-03-13 13:30:00,44.81,44.82,44.76,44.78,83100.0,32.0859,32.093,32.0501,32.0644,83100.0
2012-03-13 13:35:00,44.78,44.78,44.75,44.76,26200.0,32.0644,32.0644,32.0429,32.0501,26200.0
2012-03-13 13:40:00,44.76,44.8,44.76,44.8,51800.0,32.0501,32.0787,32.0501,32.0787,51800.0
2012-03-13 13:45:00,44.8,44.8,44.79,44.79,31500.0,32.0787,32.0787,32.0716,32.0716,31500.0
2012-03-13 13:50:00,44.79,44.8,44.74,44.74,54300.0,32.0716,32.0787,32.0358,32.0358,54300.0
2012-03-13 13:55:00,44.74,44.75,44.69,44.69,50200.0,32.0358,32.0429,32.0,32.0,50200.0
2012-03-13 14:00:00,44.69,44.7,44.65,44.67,137200.0,32.0,32.0071,31.9713,31.9856,137200.0
2012-03-13 14:05:00,44.68,44.74,44.67,44.71,134500.0,31.9928,32.0358,31.9856,32.0143,134500.0
2012-03-13 14:10:00,44.72,44.72,44.69,44.7,78000.0,32.0214,32.0214,32.0,32.0071,78000.0
2012-03-13 14:15:00,44.71,44.76,44.68,44.76,100700.0,32.0143,32.0501,31.9928,32.0501,100700.0
2012-03-13 14:20:00,44.76,44.77,44.7,44.74,110700.0,32.0501,32.0572,32.0071,32.0358,110700.0
2012-03-13 14:25:00,44.74,44.75,44.69,44.69,62800.0,32.0358,32.0429,32.0,32.0,62800.0
2012-03-13 14:30:00,44.69,44.69,44.61,44.62,143900.0,32.0,32.0,31.9427,31.9498,143900.0
2012-03-13 14:35:00,44.62,44.64,44.53,44.59,150500.0,31.9498,31.9642,31.8854,31.9284,150500.0
2012-03-13 14:40:00,44.59,44.67,44.57,44.62,124400.0,31.9284,31.9856,31.914,31.9498,124400.0
2012-03-13 14:45:00,44.61,44.71,44.61,44.68,68100.0,31.9427,32.0143,31.9427,31.9928,68100.0
2012-03-13 14:50:00,44.68,44.73,44.66,44.68,97000.0,31.9928,32.0286,31.9785,31.9928,97000.0
2012-03-13 14:55:00,44.68,44.68,44.67,44.67,43800.0,31.9928,31.9928,31.9856,31.9856,43800.0
2012-03-13 15:00:00,44.67,44.81,44.67,44.81,97000.0,31.9856,32.0859,31.9856,32.0859,97000.0
2012-03-13 15:05:00,44.8,44.89,44.78,44.82,191700.0,32.0787,32.1432,32.0644,32.093,191700.0
2012-03-13 15:10:00,44.81,44.9,44.81,44.89,137600.0,32.0859,32.1503,32.0859,32.1432,137600.0
2012-03-13 15:15:00,44.89,44.96,44.87,44.95,245600.0,32.1432,32.1933,32.1288,32.1861,245600.0
2012-03-13 15:20:00,44.95,45.05,44.94,45.03,188500.0,32.1861,32.2577,32.179,32.2434,188500.0
2012-03-13 15:25:00,45.03,45.09,44.99,44.99,202300.0,32.2434,32.2864,32.2148,32.2148,202300.0
2012-03-13 15:30:00,45.0,45.07,44.96,45.07,178300.0,32.2219,32.2721,32.1933,32.2721,178300.0
2012-03-13 15:35:00,45.07,45.1,45.05,45.09,158000.0,32.2721,32.2935,32.2577,32.2864,158000.0
2012-03-13 15:40:00,45.08,45.18,45.04,45.18,256600.0,32.2792,32.3508,32.2506,32.3508,256600.0
2012-03-13 15:45:00,45.18,45.23,45.14,45.23,262800.0,32.3508,32.3866,32.3222,32.3866,262800.0
2012-03-13 15:50:00,45.23,45.26,45.18,45.21,287200.0,32.3866,32.4081,32.3508,32.3723,287200.0
2012-03-13 15:55:00,45.21,45.24,45.2,45.24,252100.0,32.3723,32.3938,32.3651,32.3938,252100.0
2012-03-14 09:30:00,45.11,45.21,44.99,45.01,158500.0,32.3007,32.3723,32.2148,32.2291,158500.0
2012-03-14 09:35:00,45.01,45.08,44.99,45.03,79300.0,32.2291,32.2792,32.2148,32.2434,79300.0
2012-03-14 09:40:00,45.03,45.09,45.0,45.03,177000.0,32.2434,32.2864,32.2219,32.2434,177000.0
2012-03-14 09:45:00,45.03,45.08,45.02,45.06,63400.0,32.2434,32.2792,32.2363,32.2649,63400.0
2012-03-14 09:50:00,45.06,45.07,44.99,45.04,159300.0,32.2649,32.2721,32.2148,32.2506,159300.0
2012-03-14 09:55:00,45.04,45.04,44.99,45.01,94600.0,32.2506,32.2506,32.2148,32.2291,94600.0
2012-03-14 10:00:00,45.01,45.02,44.99,45.0,74400.0,32.2291,32.2363,32.2148,32.2219,74400.0
2012-03-14 10:05:00,45.01,45.08,45.0,45.06,97700.0,32.2291,32.2792,32.2219,32.2649,97700.0
2012-03-14 10:10:00,45.07,45.11,45.04,45.08,73800.0,32.2721,32.3007,32.2506,32.2792,73800.0
2012-03-14 10:15:00,45.07,45.09,45.06,45.06,106500.0,32.2721,32.2864,32.2649,32.2649,106500.0
2012-03-14 10:20:00,45.06,45.07,45.0,45.02,150600.0,32.2649,32.2721,32.2219,32.2363,150600.0
2012-03-14 10:25:00,45.01,45.02,45.0,45.01,89100.0,32.2291,32.2363,32.2219,32.2291,89100.0
2012-03-14 10:30:00,45.01,45.02,45.0,45.01,64600.0,32.2291,32.2363,32.2219,32.2291,64600.0
2012-03-14 10:35:00,45.02,45.02,44.99,45.01,91500.0,32.2363,32.2363,32.2148,32.2291,91500.0
2012-03-14 10:40:00,45.01,45.01,44.99,45.0,71400.0,32.2291,32.2291,32.2148,32.2219,71400.0
2012-03-14 10:45:00,45.0,45.0,44.99,45.0,69800.0,32.2219,32.2219,32.2148,32.2219,69800.0
2012-03-14 10:50:00,44.99,45.01,44.98,45.0,92200.0,32.2148,32.2291,32.2076,32.2219,92200.0
2012-03-14 10:55:00,44.99,45.0,44.99,45.0,40000.0,32.2148,32.2219,32.2148,32.2219,40000.0
2012-03-14 11:00:00,44.99,45.0,44.98,44.98,281800.0,32.2148,32.2219,32.2076,32.2076,281800.0
2012-03-14 11:05:00,44.98,45.01,44.98,45.01,120400.0,32.2076,32.2291,32.2076,32.2291,120400.0
2012-03-14 11:10:00,45.0,45.01,44.98,44.98,99700.0,32.2219,32.2291,32.2076,32.2076,99700.0
2012-03-14 11:15:00,44.98,45.0,44.98,45.0,45100.0,32.2076,32.2219,32.2076,32.2219,45100.0
2012-03-14 11:20:00,44.99,45.0,44.99,44.99,30500.0,32.2148,32.2219,32.2148,32.2148,30500.0
2012-03-14 11:25:00,44.99,45.0,44.99,44.99,75000.0,32.2148,32.2219,32.2148,32.2148,75000.0
2012-03-14 11:30:00,45.0,45.0,44.99,45.0,39800.0,32.2219,32.2219,32.2148,32.2219,39800.0
2012-03-14 11:35:00,44.99,45.0,44.98,45.0,116800.0,32.2148,32.2219,32.2076,32.2219,116800.0
2012-03-14 11:40:00,45.0,45.05,44.99,45.03,143700.0,32.2219,32.2577,32.2148,32.2434,143700.0
2012-03-14 11:45:00,45.03,45.04,45.02,45.03,23900.0,32.2434,32.2506,32.2363,32.2434,23900.0
2012-03-14 11:50:00,45.03,45.06,45.02,45.05,64200.0,32.2434,32.2649,32.2363,32.2577,64200.0
2012-03-14 11:55:00,45.05,45.15,45.05,45.15,102700.0,32.2577,32.3293,32.2577,32.3293,102700.0
2012-03-14 12:00:00,45.15,45.16,45.06,45.07,44700.0,32.3293,32.3365,32.2649,32.2721,44700.0
2012-03-14 12:05:00,45.06,45.09,45.05,45.05,47600.0,32.2649,32.2864,32.2577,32.2577,47600.0
2012-03-14 12:10:00,45.05,45.09,45.04,45.09,89900.0,32.2577,32.2864,32.2506,32.2864,89900.0
2012-03-14 12:15:00,45.09,45.09,45.07,45.07,27600.0,32.2864,32.2864,32.2721,32.2721,27600.0
2012-03-14 12:20:00,45.07,45.08,45.05,45.08,47800.0,32.2721,32.2792,32.2577,32.2792,47800.0
2012-03-14 12:25:00,45.08,45.09,45.08,45.08,19300.0,32.2792,32.2864,32.2792,32.2792,19300.0
2012-03-14 12:30:00,45.08,45.11,45.08,45.09,31900.0,32.2792,32.3007,32.2792,32.2864,31900.0
2012-03-14 12:35:00,45.08,45.15,45.08,45.14,31200.0,32.2792,32.3293,32.2792,32.3222,31200.0
2012-03-14 12:40:00,45.15,45.17,45.14,45.14,27700.0,32.3293,32.3437,32.3222,32.3222,27700.0
2012-03-14 12:45:00,45.15,45.15,45.11,45.15,33700.0,32.3293,32.3293,32.3007,32.3293,33700.0
2012-03-14 12:50:00,45.15,45.16,45.13,45.14,34600.0,32.3293,32.3365,32.315,32.3222,34600.0
2012-03-14 12:55:00,45.15,45.18,45.15,45.16,38200.0,32.3293,32.3508,32.3293,32.3365,38200.0
2012-03-14 13:00:00,45.17,45.19,45.16,45.17,35200.0,32.3437,32.358,32.3365,32.3437,35200.0
2012-03-14 13:05:00,45.17,45.2,45.17,45.17,22900.0,32.3437,32.3651,32.3437,32.3437,22900.0
2012-03-14 13:10:00,45.18,45.19,45.15,45.16,42900.0,32.3508,32.358,32.3293,32.3365,42900.0
2012-03-14 13:15:00,45.16,45.2,45.15,45.19,65600.0,32.3365,32.3651,32.3293,32.358,65600.0
2012-03-14 13:20:00,45.19,45.23,45.19,45.22,36000.0,32.358,32.3866,32.358,32.3795,36000.0
2012-03-14 13:25:00,45.21,45.23,45.21,45.21,20200.0,32.3723,32.3866,32.3723,32.3723,20200.0
2012-03-14 13:30:00,45.22,45.22,45.16,45.18,180100.0,32.3795,32.3795,32.3365,32.3508,180100.0
2012-03-14 13:35:00,45.18,45.19,45.14,45.17,45900.0,32.3508,32.358,32.3222,32.3437,45900.0
2012-03-14 13:40:00,45.17,45.18,45.14,45.14,27800.0,32.3437,32.3508,32.3222,32.3222,27800.0
2012-03-14 13:45:00,45.15,45.16,45.11,45.13,35600.0,32.3293,32.3365,32.3007,32.315,35600.0
2012-03-14 13:50:00,45.14,45.15,45.13,45.13,25900.0,32.3222,32.3293,32.315,32.315,25900.0
2012-03-14 13:55:00,45.13,45.13,45.09,45.13,90800.0,32.315,32.315,32.2864,32.315,90800.0
2012-03-14 14:00:00,45.12,45.13,45.11,45.11,24300.0,32.3079,32.315,32.3007,32.3007,24300.0
2012-03-14 14:05:00,45.12,45.13,45.1,45.13,62200.0,32.3079,32.315,32.2935,32.315,62200.0
2012-03-14 14:10:00,45.13,45.13,45.1,45.11,31700.0,32.315,32.315,32.2935,32.3007,31700.0
2012-03-14 14:15:00,45.12,45.17,45.12,45.17,54500.0,32.3079,32.3437,32.3079,32.3437,54500.0
2012-03-14 14:20:00,45.16,45.16,45.09,45.1,95700.0,32.3365,32.3365,32.2864,32.2935,95700.0
2012-03-14 14:25:00,45.1,45.11,45.08,45.09,28600.0,32.2935,32.3007,32.2792,32.2864,28600.0
2012-03-14 14:30:00,45.08,45.11,45.06,45.09,99400.0,32.2792,32.3007,32.2649,32.2864,99400.0
2012-03-14 14:35:00,45.09,45.09,45.07,45.08,31800.0,32.2864,32.2864,32.2721,32.2792,31800.0
2012-03-14 14:40:00,45.08,45.09,45.07,45.09,62000.0,32.2792,32.2864,32.2721,32.2864,62000.0
2012-03-14 14:45:00,45.09,45.1,45.07,45.08,47600.0,32.2864,32.2935,32.2721,32.2792,47600.0
2012-03-14 14:50:00,45.08,45.09,45.08,45.08,22000.0,32.2792,32.2864,32.2792,32.2792,22000.0
2012-03-14 14:55:00,45.09,45.09,45.05,45.05,71500.0,32.2864,32.2864,32.2577,32.2577,71500.0
2012-03-14 15:00:00,45.05,45.06,44.99,45.01,192600.0,32.2577,32.2649,32.2148,32.2291,192600.0
2012-03-14 15:05:00,45.02,45.04,45.01,45.03,55800.0,32.2363,32.2506,32.2291,32.2434,55800.0
2012-03-14 15:10:00,45.02,45.03,45.0,45.02,77100.0,32.2363,32.2434,32.2219,32.2363,77100.0
2012-03-14 15:15:00,45.01,45.02,44.99,45.0,60700.0,32.2291,32.2363,32.2148,32.2219,60700.0
2012-03-14 15:20:00,45.0,45.01,45.0,45.01,108700.0,32.2219,32.2291,32.2219,32.2291,108700.0
2012-03-14 15:25:00,45.01,45.02,44.98,44.99,191200.0,32.2291,32.2363,32.2076,32.2148,191200.0
2012-03-14 15:30:00,45.0,45.05,44.99,45.05,110800.0,32.2219,32.2577,32.2148,32.2577,110800.0
2012-03-14 15:35:00,45.05,45.07,45.04,45.06,76800.0,32.2577,32.2721,32.2506,32.2649,76800.0
2012-03-14 15:40:00,45.06,45.08,45.04,45.08,98900.0,32.2649,32.2792,32.2506,32.2792,98900.0
2012-03-14 15:45:00,45.07,45.1,45.05,45.09,114700.0,32.2721,32.2935,32.2577,32.2864,114700.0
2012-03-14 15:50:00,45.08,45.1,45.08,45.09,90400.0,32.2792,32.2935,32.2792,32.2864,90400.0
2012-03-14 15:55:00,45.09,45.11,45.07,45.11,199400.0,32.2864,32.3007,32.2721,32.3007,199400.0
2012-03-15 09:30:00,45.05,45.16,45.05,45.09,79800.0,32.2577,32.3365,32.2577,32.2864,79800.0
2012-03-15 09:35:00,45.09,45.13,45.04,45.11,40300.0,32.2864,32.315,32.2506,32.3007,40300.0
2012-03-15 09:40:00,45.11,45.11,45.0,45.02,46700.0,32.3007,32.3007,32.2219,32.2363,46700.0
2012-03-15 09:45:00,45.02,45.14,45.02,45.08,46500.0,32.2363,32.3222,32.2363,32.2792,46500.0
2012-03-15 09:50:00,45.08,45.16,45.08,45.12,45100.0,32.2792,32.3365,32.2792,32.3079,45100.0
2012-03-15 09:55:00,45.11,45.13,44.96,44.96,56100.0,32.3007,32.315,32.1933,32.1933,56100.0
2012-03-15 10:00:00,44.98,45.04,44.94,45.03,93600.0,32.2076,32.2506,32.179,32.2434,93600.0
2012-03-15 10:05:00,45.03,45.04,44.98,45.0,73500.0,32.2434,32.2506,32.2076,32.2219,73500.0
2012-03-15 10:10:00,45.0,45.01,44.95,45.0,59700.0,32.2219,32.2291,32.1861,32.2219,59700.0
2012-03-15 10:15:00,45.0,45.09,44.99,45.09,77600.0,32.2219,32.2864,32.2148,32.2864,77600.0
2012-03-15 10:20:00,45.09,45.1,45.04,45.05,81900.0,32.2864,32.2935,32.2506,32.2577,81900.0
2012-03-15 10:25:00,45.05,45.12,45.05,45.1,70000.0,32.2577,32.3079,32.2577,32.2935,70000.0
2012-03-15 10:30:00,45.1,45.18,45.09,45.16,57500.0,32.2935,32.3508,32.2864,32.3365,57500.0
2012-03-15 10:35:00,45.17,45.17,45.09,45.12,66700.0,32.3437,32.3437,32.2864,32.3079,66700.0
2012-03-15 10:40:00,45.12,45.2,45.05,45.06,147500.0,32.3079,32.3651,32.2577,32.2649,147500.0
2012-03-15 10:45:00,45.06,45.07,45.03,45.06,37400.0,32.2649,32.2721,32.2434,32.2649,37400.0
2012-03-15 10:50:00,45.07,45.07,45.0,45.03,47100.0,32.2721,32.2721,32.2219,32.2434,47100.0
2012-03-15 10:55:00,45.03,45.06,45.01,45.03,33400.0,32.2434,32.2649,32.2291,32.2434,33400.0
2012-03-15 11:00:00,45.03,45.07,45.03,45.04,53700.0,32.2434,32.2721,32.2434,32.2506,53700.0
2012-03-15 11:05:00,45.04,45.05,45.0,45.0,30500.0,32.2506,32.2577,32.2219,32.2219,30500.0
2012-03-15 11:10:00,45.01,45.04,45.0,45.02,30100.0,32.2291,32.2506,32.2219,32.2363,30100.0
2012-03-15 11:15:00,45.03,45.06,44.99,45.0,46500.0,32.2434,32.2649,32.2148,32.2219,46500.0
2012-03-15 11:20:00,44.99,45.09,44.99,45.09,43000.0,32.2148,32.2864,32.2148,32.2864,43000.0
2012-03-15 11:25:00,45.09,45.11,45.06,45.09,58000.0,32.2864,32.3007,32.2649,32.2864,58000.0
2012-03-15 11:30:00,45.08,45.14,45.08,45.13,58500.0,32.2792,32.3222,32.2792,32.315,58500.0
2012-03-15 11:35:00,45.12,45.12,45.08,45.1,145500.0,32.3079,32.3079,32.2792,32.2935,145500.0
2012-03-15 11:40:00,45.1,45.1,44.99,45.01,179100.0,32.2935,32.2935,32.2148,32.2291,179100.0
2012-03-15 11:45:00,45.01,45.01,44.97,45.0,42000.0,32.2291,32.2291,32.2005,32.2219,42000.0
2012-03-15 11:50:00,44.99,45.0,44.96,44.97,40800.0,32.2148,32.2219,32.1933,32.2005,40800.0
2012-03-15 11:55:00,44.96,45.0,44.96,45.0,27100.0,32.1933,32.2219,32.1933,32.2219,27100.0
2012-03-15 12:00:00,44.99,45.0,44.92,44.94,57400.0,32.2148,32.2219,32.1647,32.179,57400.0
2012-03-15 12:05:00,44.93,44.98,44.93,44.97,38000.0,32.1718,32.2076,32.1718,32.2005,38000.0
2012-03-15 12:10:00,44.97,44.97,44.92,44.96,50700.0,32.2005,32.2005,32.1647,32.1933,50700.0
2012-03-15 12:15:00,44.95,44.98,44.94,44.95,76700.0,32.1861,32.2076,32.179,32.1861,76700.0
2012-03-15 12:20:00,44.95,45.01,44.95,44.99,78600.0,32.1861,32.2291,32.1861,32.2148,78600.0
2012-03-15 12:25:00,44.99,45.03,44.99,45.0,89600.0,32.2148,32.2434,32.2148,32.2219,89600.0
2012-03-15 12:30:00,45.0,45.01,44.98,44.99,51500.0,32.2219,32.2291,32.2076,32.2148,51500.0
2012-03-15 12:35:00,45.0,45.0,44.94,44.95,88100.0,32.2219,32.2219,32.179,32.1861,88100.0
2012-03-15 12:40:00,44.94,45.0,44.94,45.0,39200.0,32.179,32.2219,32.179,32.2219,39200.0
2012-03-15 12:45:00,45.0,45.0,44.95,44.95,49100.0,32.2219,32.2219,32.1861,32.1861,49100.0
2012-03-15 12:50:00,44.95,44.96,44.95,44.95,12900.0,32.1861,32.1933,32.1861,32.1861,12900.0
2012-03-15 12:55:00,44.96,44.96,44.91,44.92,57400.0,32.1933,32.1933,32.1575,32.1647,57400.0
2012-03-15 13:00:00,44.91,44.96,44.9,44.96,60100.0,32.1575,32.1933,32.1503,32.1933,60100.0
2012-03-15 13:05:00,44.97,44.99,44.94,44.96,72400.0,32.2005,32.2148,32.179,32.1933,72400.0
2012-03-15 13:10:00,44.94,44.96,44.92,44.93,51200.0,32.179,32.1933,32.1647,32.1718,51200.0
2012-03-15 13:15:00,44.94,44.98,44.93,44.98,26400.0,32.179,32.2076,32.1718,32.2076,26400.0
2012-03-15 13:20:00,44.98,45.0,44.97,45.0,40900.0,32.2076,32.2219,32.2005,32.2219,40900.0
2012-03-15 13:25:00,44.99,45.0,44.98,44.99,21100.0,32.2148,32.2219,32.2076,32.2148,21100.0
2012-03-15 13:30:00,45.0,45.0,44.97,45.0,61400.0,32.2219,32.2219,32.2005,32.2219,61400.0
2012-03-15 13:35:00,45.0,45.0,44.99,45.0,18100.0,32.2219,32.2219,32.2148,32.2219,18100.0
2012-03-15 13:40:00,45.0,45.0,44.99,45.0,35300.0,32.2219,32.2219,32.2148,32.2219,35300.0
2012-03-15 13:45:00,44.99,45.0,44.96,44.99,54600.0,32.2148,32.2219,32.1933,32.2148,54600.0
2012-03-15 13:50:00,45.0,45.0,44.96,44.96,37800.0,32.2219,32.2219,32.1933,32.1933,37800.0
2012-03-15 13:55:00,44.96,44.99,44.96,44.98,30100.0,32.1933,32.2148,32.1933,32.2076,30100.0
2012-03-15 14:00:00,44.98,44.99,44.96,44.98,52200.0,32.2076,32.2148,32.1933,32.2076,52200.0
2012-03-15 14:05:00,44.98,44.99,44.93,44.94,81500.0,32.2076,32.2148,32.1718,32.179,81500.0
2012-03-15 14:10:00,44.94,44.95,44.94,44.95,36500.0,32.179,32.1861,32.179,32.1861,36500.0
2012-03-15 14:15:00,44.95,44.97,44.95,44.96,46700.0,32.1861,32.2005,32.1861,32.1933,46700.0
2012-03-15 14:20:00,44.97,44.99,44.95,44.95,66500.0,32.2005,32.2148,32.1861,32.1861,66500.0
2012-03-15 14:25:00,44.95,44.96,44.94,44.94,46600.0,32.1861,32.1933,32.179,32.179,46600.0
2012-03-15 14:30:00,44.95,44.98,44.94,44.98,51600.0,32.1861,32.2076,32.179,32.2076,51600.0
2012-03-15 14:35:00,44.98,44.99,44.93,44.94,80100.0,32.2076,32.2148,32.1718,32.179,80100.0
2012-03-15 14:40:00,44.94,44.95,44.93,44.95,36100.0,32.179,32.1861,32.1718,32.1861,36100.0
2012-03-15 14:45:00,44.95,44.95,44.94,44.94,31600.0,32.1861,32.1861,32.179,32.179,31600.0
2012-03-15 14:50:00,44.95,44.95,44.94,44.95,34900.0,32.1861,32.1861,32.179,32.1861,34900.0
2012-03-15 14:55:00,44.95,44.95,44.93,44.95,81800.0,32.1861,32.1861,32.1718,32.1861,81800.0
2012-03-15 15:00:00,44.95,44.95,44.9,44.93,106900.0,32.1861,32.1861,32.1503,32.1718,106900.0
2012-03-15 15:05:00,44.94,44.95,44.92,44.92,75200.0,32.179,32.1861,32.1647,32.1647,75200.0
2012-03-15 15:10:00,44.92,44.94,44.92,44.92,58000.0,32.1647,32.179,32.1647,32.1647,58000.0
2012-03-15 15:15:00,44.92,44.93,44.92,44.92,46800.0,32.1647,32.1718,32.1647,32.1647,46800.0
2012-03-15 15:20:00,44.92,44.94,44.91,44.92,112500.0,32.1647,32.179,32.1575,32.1647,112500.0
2012-03-15 15:25:00,44.92,44.92,44.89,44.9,127900.0,32.1647,32.1647,32.1432,32.1503,127900.0
2012-03-15 15:30:00,44.9,44.93,44.9,44.92,133200.0,32.1503,32.1718,32.1503,32.1647,133200.0
2012-03-15 15:35:00,44.91,44.92,44.89,44.9,163900.0,32.1575,32.1647,32.1432,32.1503,163900.0
2012-03-15 15:40:00,44.9,44.9,44.85,44.86,244800.0,32.1503,32.1503,32.1145,32.1217,244800.0
2012-03-15 15:45:00,44.85,44.88,44.84,44.86,289900.0,32.1145,32.136,32.1074,32.1217,289900.0
2012-03-15 15:50:00,44.86,44.87,44.8,44.8,241100.0,32.1217,32.1288,32.0787,32.0787,241100.0
2012-03-15 15:55:00,44.8,44.88,44.8,44.87,458400.0,32.0787,32.136,32.0787,32.1288,458400.0
2012-03-16 09:30:00,45.02,45.17,45.0,45.17,1704000.0,32.2363,32.3437,32.2219,32.3437,1704000.0
2012-03-16 09:35:00,45.17,45.2,45.15,45.18,52700.0,32.3437,32.3651,32.3293,32.3508,52700.0
2012-03-16 09:40:00,45.2,45.24,45.2,45.21,40600.0,32.3651,32.3938,32.3651,32.3723,40600.0
2012-03-16 09:45:00,45.22,45.22,45.16,45.16,65500.0,32.3795,32.3795,32.3365,32.3365,65500.0
2012-03-16 09:50:00,45.17,45.17,45.01,45.02,66700.0,32.3437,32.3437,32.2291,32.2363,66700.0
2012-03-16 09:55:00,45.03,45.03,44.96,44.97,63800.0,32.2434,32.2434,32.1933,32.2005,63800.0
2012-03-16 10:00:00,44.97,45.04,44.96,45.01,100400.0,32.2005,32.2506,32.1933,32.2291,100400.0
2012-03-16 10:05:00,45.0,45.16,45.0,45.15,95400.0,32.2219,32.3365,32.2219,32.3293,95400.0
2012-03-16 10:10:00,45.15,45.16,45.09,45.14,62300.0,32.3293,32.3365,32.2864,32.3222,62300.0
2012-03-16 10:15:00,45.14,45.15,45.11,45.13,72900.0,32.3222,32.3293,32.3007,32.315,72900.0
2012-03-16 10:20:00,45.13,45.17,45.12,45.16,39000.0,32.315,32.3437,32.3079,32.3365,39000.0
2012-03-16 10:25:00,45.17,45.23,45.16,45.22,153500.0,32.3437,32.3866,32.3365,32.3795,153500.0
2012-03-16 10:30:00,45.22,45.23,45.2,45.21,109600.0,32.3795,32.3866,32.3651,32.3723,109600.0
2012-03-16 10:35:00,45.22,45.26,45.21,45.24,146700.0,32.3795,32.4081,32.3723,32.3938,146700.0
2012-03-16 10:40:00,45.25,45.25,45.2,45.2,108400.0,32.4009,32.4009,32.3651,32.3651,108400.0
2012-03-16 10:45:00,45.2,45.21,45.15,45.15,87500.0,32.3651,32.3723,32.3293,32.3293,87500.0
2012-03-16 10:50:00,45.15,45.22,45.15,45.22,82100.0,32.3293,32.3795,32.3293,32.3795,82100.0
2012-03-16 10:55:00,45.21,45.25,45.2,45.21,86400.0,32.3723,32.4009,32.3651,32.3723,86400.0
2012-03-16 11:00:00,45.2,45.21,45.14,45.15,77000.0,32.3651,32.3723,32.3222,32.3293,77000.0
2012-03-16 11:05:00,45.15,45.17,45.14,45.16,70900.0,32.3293,32.3437,32.3222,32.3365,70900.0
2012-03-16 11:10:00,45.16,45.22,45.15,45.2,135100.0,32.3365,32.3795,32.3293,32.3651,135100.0
2012-03-16 11:15:00,45.2,45.25,45.2,45.21,138100.0,32.3651,32.4009,32.3651,32.3723,138100.0
2012-03-16 11:20:00,45.2,45.26,45.2,45.22,157000.0,32.3651,32.4081,32.3651,32.3795,157000.0
2012-03-16 11:25:00,45.22,45.25,45.21,45.24,130000.0,32.3795,32.4009,32.3723,32.3938,130000.0
2012-03-16 11:30:00,45.24,45.24,45.21,45.22,99300.0,32.3938,32.3938,32.3723,32.3795,99300.0
2012-03-16 11:35:00,45.22,45.29,45.22,45.29,130000.0,32.3795,32.4296,32.3795,32.4296,130000.0
2012-03-16 11:40:00,45.28,45.29,45.27,45.28,111100.0,32.4224,32.4296,32.4153,32.4224,111100.0
2012-03-16 11:45:00,45.28,45.3,45.24,45.29,144600.0,32.4224,32.4367,32.3938,32.4296,144600.0
2012-03-16 11:50:00,45.3,45.33,45.28,45.3,181400.0,32.4367,32.4582,32.4224,32.4367,181400.0
2012-03-16 11:55:00,45.3,45.37,45.29,45.37,70100.0,32.4367,32.4869,32.4296,32.4869,70100.0
2012-03-16 12:00:00,45.37,45.38,45.36,45.38,49300.0,32.4869,32.494,32.4797,32.494,49300.0
2012-03-16 12:05:00,45.37,45.38,45.34,45.36,128300.0,32.4869,32.494,32.4654,32.4797,128300.0
2012-03-16 12:10:00,45.36,45.38,45.34,45.38,71400.0,32.4797,32.494,32.4654,32.494,71400.0
2012-03-16 12:15:00,45.38,45.38,45.34,45.34,57700.0,32.494,32.494,32.4654,32.4654,57700.0
2012-03-16 12:20:00,45.34,45.36,45.33,45.36,48800.0,32.4654,32.4797,32.4582,32.4797,48800.0
2012-03-16 12:25:00,45.36,45.39,45.34,45.36,202300.0,32.4797,32.5012,32.4654,32.4797,202300.0
2012-03-16 12:30:00,45.36,45.4,45.36,45.36,96700.0,32.4797,32.5084,32.4797,32.4797,96700.0
2012-03-16 12:35:00,45.37,45.39,45.36,45.37,59900.0,32.4869,32.5012,32.4797,32.4869,59900.0
2012-03-16 12:40:00,45.38,45.4,45.37,45.4,42100.0,32.494,32.5084,32.4869,32.5084,42100.0
2012-03-16 12:45:00,45.4,45.4,45.35,45.35,80500.0,32.5084,32.5084,32.4726,32.4726,80500.0
2012-03-16 12:50:00,45.36,45.37,45.34,45.36,37300.0,32.4797,32.4869,32.4654,32.4797,37300.0
2012-03-16 12:55:00,45.36,45.36,45.31,45.32,66600.0,32.4797,32.4797,32.4439,32.4511,66600.0
2012-03-16 13:00:00,45.32,45.35,45.32,45.35,41800.0,32.4511,32.4726,32.4511,32.4726,41800.0
2012-03-16 13:05:00,45.35,45.35,45.3,45.3,97300.0,32.4726,32.4726,32.4367,32.4367,97300.0
2012-03-16 13:10:00,45.31,45.32,45.3,45.31,41100.0,32.4439,32.4511,32.4367,32.4439,41100.0
2012-03-16 13:15:00,45.31,45.31,45.22,45.23,218600.0,32.4439,32.4439,32.3795,32.3866,218600.0
2012-03-16 13:20:00,45.23,45.23,45.2,45.21,93400.0,32.3866,32.3866,32.3651,32.3723,93400.0
2012-03-16 13:25:00,45.21,45.21,45.2,45.21,111300.0,32.3723,32.3723,32.3651,32.3723,111300.0
2012-03-16 13:30:00,45.21,45.22,45.2,45.22,46000.0,32.3723,32.3795,32.3651,32.3795,46000.0
2012-03-16 13:35:00,45.22,45.27,45.21,45.27,114400.0,32.3795,32.4153,32.3723,32.4153,114400.0
2012-03-16 13:40:00,45.27,45.28,45.22,45.27,137000.0,32.4153,32.4224,32.3795,32.4153,137000.0
2012-03-16 13:45:00,45.27,45.28,45.26,45.28,19400.0,32.4153,32.4224,32.4081,32.4224,19400.0
2012-03-16 13:50:00,45.28,45.33,45.28,45.3,112400.0,32.4224,32.4582,32.4224,32.4367,112400.0
2012-03-16 13:55:00,45.3,45.32,45.29,45.32,12400.0,32.4367,32.4511,32.4296,32.4511,12400.0
2012-03-16 14:00:00,45.32,45.32,45.3,45.31,36400.0,32.4511,32.4511,32.4367,32.4439,36400.0
2012-03-16 14:05:00,45.3,45.37,45.29,45.35,123000.0,32.4367,32.4869,32.4296,32.4726,123000.0
2012-03-16 14:10:00,45.35,45.35,45.33,45.33,30800.0,32.4726,32.4726,32.4582,32.4582,30800.0
2012-03-16 14:15:00,45.33,45.36,45.3,45.3,127800.0,32.4582,32.4797,32.4367,32.4367,127800.0
2012-03-16 14:20:00,45.31,45.42,45.3,45.38,371800.0,32.4439,32.5227,32.4367,32.494,371800.0
2012-03-16 14:25:00,45.37,45.38,45.34,45.35,66400.0,32.4869,32.494,32.4654,32.4726,66400.0
2012-03-16 14:30:00,45.35,45.4,45.34,45.39,102400.0,32.4726,32.5084,32.4654,32.5012,102400.0
2012-03-16 14:35:00,45.39,45.47,45.39,45.43,155200.0,32.5012,32.5585,32.5012,32.5298,155200.0
2012-03-16 14:40:00,45.43,45.46,45.4,45.41,75200.0,32.5298,32.5513,32.5084,32.5155,75200.0
2012-03-16 14:45:00,45.4,45.43,45.4,45.41,67700.0,32.5084,32.5298,32.5084,32.5155,67700.0
2012-03-16 14:50:00,45.42,45.42,45.38,45.38,56600.0,32.5227,32.5227,32.494,32.494,56600.0
2012-03-16 14:55:00,45.39,45.39,45.35,45.39,56800.0,32.5012,32.5012,32.4726,32.5012,56800.0
2012-03-16 15:00:00,45.38,45.4,45.38,45.39,33900.0,32.494,32.5084,32.494,32.5012,33900.0
2012-03-16 15:05:00,45.39,45.39,45.34,45.34,115700.0,32.5012,32.5012,32.4654,32.4654,115700.0
2012-03-16 15:10:00,45.34,45.35,45.3,45.32,80500.0,32.4654,32.4726,32.4367,32.4511,80500.0
2012-03-16 15:15:00,45.32,45.37,45.31,45.35,255800.0,32.4511,32.4869,32.4439,32.4726,255800.0
2012-03-16 15:20:00,45.35,45.38,45.32,45.33,118100.0,32.4726,32.494,32.4511,32.4582,118100.0
2012-03-16 15:25:00,45.34,45.36,45.32,45.32,71300.0,32.4654,32.4797,32.4511,32.4511,71300.0
2012-03-16 15:30:00,45.32,45.33,45.29,45.3,62400.0,32.4511,32.4582,32.4296,32.4367,62400.0
2012-03-16 15:35:00,45.31,45.31,45.28,45.28,103400.0,32.4439,32.4439,32.4224,32.4224,103400.0
2012-03-16 15:40:00,45.29,45.4,45.27,45.4,405600.0,32.4296,32.5084,32.4153,32.5084,405600.0
2012-03-16 15:45:00,45.39,45.49,45.39,45.4,387400.0,32.5012,32.5728,32.5012,32.5084,387400.0
2012-03-16 15:50:00,45.4,45.41,45.31,45.31,151500.0,32.5084,32.5155,32.4439,32.4439,151500.0
2012-03-16 15:55:00,45.32,45.32,45.27,45.3,449300.0,32.4511,32.4511,32.4153,32.4367,449300.0
2012-03-19 09:30:00,45.14,45.36,45.09,45.33,108500.0,32.3222,32.4797,32.2864,32.4582,108500.0
2012-03-19 09:35:00,45.32,45.36,45.25,45.36,68900.0,32.4511,32.4797,32.4009,32.4797,68900.0
2012-03-19 09:40:00,45.35,45.4,45.32,45.32,62300.0,32.4726,32.5084,32.4511,32.4511,62300.0
2012-03-19 09:45:00,45.33,45.38,45.28,45.38,91600.0,32.4582,32.494,32.4224,32.494,91600.0
2012-03-19 09:50:00,45.37,45.38,45.3,45.33,82800.0,32.4869,32.494,32.4367,32.4582,82800.0
2012-03-19 09:55:00,45.34,45.35,45.32,45.33,45100.0,32.4654,32.4726,32.4511,32.4582,45100.0
2012-03-19 10:00:00,45.33,45.38,45.3,45.31,52900.0,32.4582,32.494,32.4367,32.4439,52900.0
2012-03-19 10:05:00,45.31,45.34,45.29,45.32,46000.0,32.4439,32.4654,32.4296,32.4511,46000.0
2012-03-19 10:10:00,45.33,45.33,45.29,45.32,35500.0,32.4582,32.4582,32.4296,32.4511,35500.0
2012-03-19 10:15:00,45.31,45.31,45.26,45.26,49000.0,32.4439,32.4439,32.4081,32.4081,49000.0
2012-03-19 10:20:00,45.26,45.3,45.2,45.2,50700.0,32.4081,32.4367,32.3651,32.3651,50700.0
2012-03-19 10:25:00,45.21,45.27,45.2,45.25,31800.0,32.3723,32.4153,32.3651,32.4009,31800.0
2012-03-19 10:30:00,45.26,45.27,45.24,45.27,39200.0,32.4081,32.4153,32.3938,32.4153,39200.0
2012-03-19 10:35:00,45.27,45.28,45.26,45.27,20900.0,32.4153,32.4224,32.4081,32.4153,20900.0
2012-03-19 10:40:00,45.27,45.28,45.2,45.2,64200.0,32.4153,32.4224,32.3651,32.3651,64200.0
2012-03-19 10:45:00,45.2,45.21,45.17,45.17,61800.0,32.3651,32.3723,32.3437,32.3437,61800.0
2012-03-19 10:50:00,45.18,45.19,45.16,45.17,38200.0,32.3508,32.358,32.3365,32.3437,38200.0
2012-03-19 10:55:00,45.18,45.19,45.13,45.16,54800.0,32.3508,32.358,32.315,32.3365,54800.0
2012-03-19 11:00:00,45.17,45.17,45.11,45.12,45900.0,32.3437,32.3437,32.3007,32.3079,45900.0
2012-03-19 11:05:00,45.11,45.12,45.1,45.1,56700.0,32.3007,32.3079,32.2935,32.2935,56700.0
2012-03-19 11:10:00,45.11,45.11,45.04,45.05,54300.0,32.3007,32.3007,32.2506,32.2577,54300.0
2012-03-19 11:15:00,45.05,45.05,45.0,45.0,47900.0,32.2577,32.2577,32.2219,32.2219,47900.0
2012-03-19 11:20:00,45.0,45.01,44.98,44.98,45100.0,32.2219,32.2291,32.2076,32.2076,45100.0
2012-03-19 11:25:00,44.99,45.0,44.96,44.99,62400.0,32.2148,32.2219,32.1933,32.2148,62400.0
2012-03-19 11:30:00,45.0,45.05,44.99,45.04,33600.0,32.2219,32.2577,32.2148,32.2506,33600.0
2012-03-19 11:35:00,45.04,45.06,45.02,45.03,62300.0,32.2506,32.2649,32.2363,32.2434,62300.0
2012-03-19 11:40:00,45.04,45.06,45.02,45.04,83300.0,32.2506,32.2649,32.2363,32.2506,83300.0
2012-03-19 11:45:00,45.04,45.06,45.04,45.04,48600.0,32.2506,32.2649,32.2506,32.2506,48600.0
2012-03-19 11:50:00,45.05,45.07,45.04,45.05,83600.0,32.2577,32.2721,32.2506,32.2577,83600.0
2012-03-19 11:55:00,45.06,45.07,45.05,45.06,33700.0,32.2649,32.2721,32.2577,32.2649,33700.0
2012-03-19 12:00:00,45.06,45.06,45.05,45.05,35900.0,32.2649,32.2649,32.2577,32.2577,35900.0
2012-03-19 12:05:00,45.06,45.11,45.05,45.11,69000.0,32.2649,32.3007,32.2577,32.3007,69000.0
2012-03-19 12:10:00,45.11,45.18,45.11,45.17,34100.0,32.3007,32.3508,32.3007,32.3437,34100.0
2012-03-19 12:15:00,45.18,45.19,45.17,45.18,35700.0,32.3508,32.358,32.3437,32.3508,35700.0
2012-03-19 12:20:00,45.19,45.19,45.16,45.16,26800.0,32.358,32.358,32.3365,32.3365,26800.0
2012-03-19 12:25:00,45.16,45.19,45.16,45.19,37500.0,32.3365,32.358,32.3365,32.358,37500.0
2012-03-19 12:30:00,45.19,45.19,45.18,45.19,24500.0,32.358,32.358,32.3508,32.358,24500.0
2012-03-19 12:35:00,45.19,45.19,45.18,45.18,52500.0,32.358,32.358,32.3508,32.3508,52500.0
2012-03-19 12:40:00,45.19,45.24,45.18,45.23,42800.0,32.358,32.3938,32.3508,32.3866,42800.0
2012-03-19 12:45:00,45.24,45.24,45.21,45.23,42800.0,32.3938,32.3938,32.3723,32.3866,42800.0
2012-03-19 12:50:00,45.24,45.26,45.23,45.26,19900.0,32.3938,32.4081,32.3866,32.4081,19900.0
2012-03-19 12:55:00,45.26,45.26,45.23,45.24,29700.0,32.4081,32.4081,32.3866,32.3938,29700.0
2012-03-19 13:00:00,45.23,45.24,45.22,45.22,22100.0,32.3866,32.3938,32.3795,32.3795,22100.0
2012-03-19 13:05:00,45.22,45.23,45.19,45.19,28700.0,32.3795,32.3866,32.358,32.358,28700.0
2012-03-19 13:10:00,45.19,45.2,45.18,45.19,40600.0,32.358,32.3651,32.3508,32.358,40600.0
2012-03-19 13:15:00,45.2,45.2,45.19,45.2,13000.0,32.3651,32.3651,32.358,32.3651,13000.0
2012-03-19 13:20:00,45.19,45.22,45.19,45.2,80100.0,32.358,32.3795,32.358,32.3651,80100.0
2012-03-19 13:25:00,45.19,45.21,45.19,45.21,23700.0,32.358,32.3723,32.358,32.3723,23700.0
2012-03-19 13:30:00,45.22,45.29,45.22,45.29,32700.0,32.3795,32.4296,32.3795,32.4296,32700.0
2012-03-19 13:35:00,45.29,45.3,45.28,45.3,15400.0,32.4296,32.4367,32.4224,32.4367,15400.0
2012-03-19 13:40:00,45.29,45.3,45.29,45.3,14800.0,32.4296,32.4367,32.4296,32.4367,14800.0
2012-03-19 13:45:00,45.3,45.3,45.29,45.3,15900.0,32.4367,32.4367,32.4296,32.4367,15900.0
2012-03-19 13:50:00,45.29,45.3,45.24,45.26,93000.0,32.4296,32.4367,32.3938,32.4081,93000.0
2012-03-19 13:55:00,45.27,45.27,45.26,45.26,27300.0,32.4153,32.4153,32.4081,32.4081,27300.0
2012-03-19 14:00:00,45.27,45.27,45.23,45.24,34300.0,32.4153,32.4153,32.3866,32.3938,34300.0
2012-03-19 14:05:00,45.24,45.25,45.22,45.22,50600.0,32.3938,32.4009,32.3795,32.3795,50600.0
2012-03-19 14:10:00,45.22,45.25,45.22,45.23,27700.0,32.3795,32.4009,32.3795,32.3866,27700.0
2012-03-19 14:15:00,45.23,45.25,45.23,45.23,39400.0,32.3866,32.4009,32.3866,32.3866,39400.0
2012-03-19 14:20:00,45.23,45.25,45.23,45.25,35100.0,32.3866,32.4009,32.3866,32.4009,35100.0
2012-03-19 14:25:00,45.24,45.25,45.23,45.25,44700.0,32.3938,32.4009,32.3866,32.4009,44700.0
2012-03-19 14:30:00,45.24,45.25,45.22,45.22,37200.0,32.3938,32.4009,32.3795,32.3795,37200.0
2012-03-19 14:35:00,45.22,45.23,45.17,45.17,47300.0,32.3795,32.3866,32.3437,32.3437,47300.0
2012-03-19 14:40:00,45.18,45.18,45.16,45.16,36700.0,32.3508,32.3508,32.3365,32.3365,36700.0
2012-03-19 14:45:00,45.16,45.17,45.15,45.16,43500.0,32.3365,32.3437,32.3293,32.3365,43500.0
2012-03-19 14:50:00,45.17,45.19,45.16,45.19,27700.0,32.3437,32.358,32.3365,32.358,27700.0
2012-03-19 14:55:00,45.19,45.19,45.14,45.14,61400.0,32.358,32.358,32.3222,32.3222,61400.0
2012-03-19 15:00:00,45.15,45.19,45.15,45.19,53300.0,32.3293,32.358,32.3293,32.358,53300.0
2012-03-19 15:05:00,45.19,45.19,45.16,45.17,88900.0,32.358,32.358,32.3365,32.3437,88900.0
2012-03-19 15:10:00,45.17,45.2,45.15,45.2,92400.0,32.3437,32.3651,32.3293,32.3651,92400.0
2012-03-19 15:15:00,45.2,45.2,45.18,45.18,52800.0,32.3651,32.3651,32.3508,32.3508,52800.0
2012-03-19 15:20:00,45.18,45.2,45.18,45.18,54000.0,32.3508,32.3651,32.3508,32.3508,54000.0
2012-03-19 15:25:00,45.18,45.19,45.17,45.18,81100.0,32.3508,32.358,32.3437,32.3508,81100.0
2012-03-19 15:30:00,45.18,45.19,45.16,45.16,71400.0,32.3508,32.358,32.3365,32.3365,71400.0
2012-03-19 15:35:00,45.16,45.18,45.16,45.16,64900.0,32.3365,32.3508,32.3365,32.3365,64900.0
2012-03-19 15:40:00,45.17,45.18,45.16,45.16,79600.0,32.3437,32.3508,32.3365,32.3365,79600.0
2012-03-19 15:45:00,45.17,45.19,45.16,45.17,115300.0,32.3437,32.358,32.3365,32.3437,115300.0
2012-03-19 15:50:00,45.17,45.18,45.15,45.16,43600.0,32.3437,32.3508,32.3293,32.3365,43600.0
2012-03-19 15:55:00,45.16,45.16,45.15,45.15,157200.0,32.3365,32.3365,32.3293,32.3293,157200.0
2012-03-20 09:30:00,44.76,44.97,44.76,44.94,126500.0,32.0501,32.2005,32.0501,32.179,126500.0
2012-03-20 09:35:00,44.93,44.97,44.92,44.96,43500.0,32.1718,32.2005,32.1647,32.1933,43500.0
2012-03-20 09:40:00,44.95,44.96,44.93,44.93,57800.0,32.1861,32.1933,32.1718,32.1718,57800.0
2012-03-20 09:45:00,44.93,44.95,44.9,44.9,60200.0,32.1718,32.1861,32.1503,32.1503,60200.0
2012-03-20 09:50:00,44.91,44.93,44.9,44.92,66300.0,32.1575,32.1718,32.1503,32.1647,66300.0
2012-03-20 09:55:00,44.92,44.92,44.85,44.87,52800.0,32.1647,32.1647,32.1145,32.1288,52800.0
2012-03-20 10:00:00,44.88,44.9,44.85,44.85,61100.0,32.136,32.1503,32.1145,32.1145,61100.0
2012-03-20 10:05:00,44.86,44.87,44.82,44.87,101900.0,32.1217,32.1288,32.093,32.1288,101900.0
2012-03-20 10:10:00,44.87,44.87,44.83,44.83,44600.0,32.1288,32.1288,32.1002,32.1002,44600.0
2012-03-20 10:15:00,44.84,44.84,44.8,44.81,56700.0,32.1074,32.1074,32.0787,32.0859,56700.0
2012-03-20 10:20:00,44.81,44.81,44.76,44.76,67900.0,32.0859,32.0859,32.0501,32.0501,67900.0
2012-03-20 10:25:00,44.76,44.77,44.71,44.71,90300.0,32.0501,32.0572,32.0143,32.0143,90300.0
2012-03-20 10:30:00,44.72,44.74,44.7,44.72,62500.0,32.0214,32.0358,32.0071,32.0214,62500.0
2012-03-20 10:35:00,44.71,44.76,44.71,44.75,50400.0,32.0143,32.0501,32.0143,32.0429,50400.0
2012-03-20 10:40:00,44.75,44.79,44.75,44.79,41400.0,32.0429,32.0716,32.0429,32.0716,41400.0
2012-03-20 10:45:00,44.79,44.84,44.79,44.84,75200.0,32.0716,32.1074,32.0716,32.1074,75200.0
2012-03-20 10:50:00,44.85,44.87,44.83,44.83,49200.0,32.1145,32.1288,32.1002,32.1002,49200.0
2012-03-20 10:55:00,44.84,44.84,44.8,44.83,41900.0,32.1074,32.1074,32.0787,32.1002,41900.0
2012-03-20 11:00:00,44.84,44.86,44.83,44.83,38300.0,32.1074,32.1217,32.1002,32.1002,38300.0
2012-03-20 11:05:00,44.84,44.85,44.83,44.84,57400.0,32.1074,32.1145,32.1002,32.1074,57400.0
2012-03-20 11:10:00,44.83,44.85,44.83,44.84,63500.0,32.1002,32.1145,32.1002,32.1074,63500.0
2012-03-20 11:15:00,44.83,44.84,44.81,44.82,39100.0,32.1002,32.1074,32.0859,32.093,39100.0
2012-03-20 11:20:00,44.82,44.86,44.81,44.83,52100.0,32.093,32.1217,32.0859,32.1002,52100.0
2012-03-20 11:25:00,44.83,44.85,44.82,44.83,53000.0,32.1002,32.1145,32.093,32.1002,53000.0
2012-03-20 11:30:00,44.83,44.83,44.81,44.82,33500.0,32.1002,32.1002,32.0859,32.093,33500.0
2012-03-20 11:35:00,44.82,44.85,44.8,44.82,51900.0,32.093,32.1145,32.0787,32.093,51900.0
2012-03-20 11:40:00,44.81,44.82,44.8,44.81,38000.0,32.0859,32.093,32.0787,32.0859,38000.0
2012-03-20 11:45:00,44.81,44.83,44.8,44.82,37000.0,32.0859,32.1002,32.0787,32.093,37000.0
2012-03-20 11:50:00,44.81,44.83,44.8,44.83,45300.0,32.0859,32.1002,32.0787,32.1002,45300.0
2012-03-20 11:55:00,44.83,44.84,44.81,44.83,46000.0,32.1002,32.1074,32.0859,32.1002,46000.0
2012-03-20 12:00:00,44.83,44.87,44.83,44.84,79200.0,32.1002,32.1288,32.1002,32.1074,79200.0
2012-03-20 12:05:00,44.84,44.84,44.82,44.83,61700.0,32.1074,32.1074,32.093,32.1002,61700.0
2012-03-20 12:10:00,44.83,44.84,44.82,44.83,32600.0,32.1002,32.1074,32.093,32.1002,32600.0
2012-03-20 12:15:00,44.83,44.83,44.82,44.83,19500.0,32.1002,32.1002,32.093,32.1002,19500.0
2012-03-20 12:20:00,44.83,44.83,44.78,44.78,136300.0,32.1002,32.1002,32.0644,32.0644,136300.0
2012-03-20 12:25:00,44.79,44.79,44.76,44.77,25800.0,32.0716,32.0716,32.0501,32.0572,25800.0
2012-03-20 12:30:00,44.76,44.78,44.75,44.76,41800.0,32.0501,32.0644,32.0429,32.0501,41800.0
2012-03-20 12:35:00,44.75,44.77,44.75,44.77,25900.0,32.0429,32.0572,32.0429,32.0572,25900.0
2012-03-20 12:40:00,44.77,44.77,44.76,44.77,32300.0,32.0572,32.0572,32.0501,32.0572,32300.0
2012-03-20 12:45:00,44.76,44.77,44.76,44.76,67200.0,32.0501,32.0572,32.0501,32.0501,67200.0
2012-03-20 12:50:00,44.76,44.77,44.76,44.77,11200.0,32.0501,32.0572,32.0501,32.0572,11200.0
2012-03-20 12:55:00,44.77,44.77,44.76,44.77,12200.0,32.0572,32.0572,32.0501,32.0572,12200.0
2012-03-20 13:00:00,44.77,44.77,44.76,44.76,34400.0,32.0572,32.0572,32.0501,32.0501,34400.0
2012-03-20 13:05:00,44.77,44.81,44.76,44.81,54300.0,32.0572,32.0859,32.0501,32.0859,54300.0
2012-03-20 13:10:00,44.81,44.82,44.8,44.82,23100.0,32.0859,32.093,32.0787,32.093,23100.0
2012-03-20 13:15:00,44.82,44.84,44.8,44.81,640000.0,32.093,32.1074,32.0787,32.0859,640000.0
2012-03-20 13:20:00,44.81,44.81,44.75,44.78,188000.0,32.0859,32.0859,32.0429,32.0644,188000.0
2012-03-20 13:25:00,44.78,44.8,44.74,44.77,68300.0,32.0644,32.0787,32.0358,32.0572,68300.0
2012-03-20 13:30:00,44.78,44.81,44.78,44.81,43200.0,32.0644,32.0859,32.0644,32.0859,43200.0
2012-03-20 13:35:00,44.81,44.82,44.77,44.77,54700.0,32.0859,32.093,32.0572,32.0572,54700.0
2012-03-20 13:40:00,44.78,44.8,44.76,44.8,34800.0,32.0644,32.0787,32.0501,32.0787,34800.0
2012-03-20 13:45:00,44.8,44.82,44.77,44.77,50100.0,32.0787,32.093,32.0572,32.0572,50100.0
2012-03-20 13:50:00,44.78,44.82,44.77,44.79,48000.0,32.0644,32.093,32.0572,32.0716,48000.0
2012-03-20 13:55:00,44.79,44.79,44.76,44.77,67600.0,32.0716,32.0716,32.0501,32.0572,67600.0
2012-03-20 14:00:00,44.76,44.78,44.75,44.78,33600.0,32.0501,32.0644,32.0429,32.0644,33600.0
2012-03-20 14:05:00,44.78,44.8,44.77,44.77,73400.0,32.0644,32.0787,32.0572,32.0572,73400.0
2012-03-20 14:10:00,44.77,44.78,44.76,44.77,36000.0,32.0572,32.0644,32.0501,32.0572,36000.0
2012-03-20 14:15:00,44.77,44.82,44.76,44.8,101100.0,32.0572,32.093,32.0501,32.0787,101100.0
2012-03-20 14:20:00,44.8,44.83,44.8,44.81,82000.0,32.0787,32.1002,32.0787,32.0859,82000.0
2012-03-20 14:25:00,44.81,44.85,44.8,44.8,89300.0,32.0859,32.1145,32.0787,32.0787,89300.0
2012-03-20 14:30:00,44.81,44.81,44.8,44.81,21700.0,32.0859,32.0859,32.0787,32.0859,21700.0
2012-03-20 14:35:00,44.8,44.83,44.8,44.8,58300.0,32.0787,32.1002,32.0787,32.0787,58300.0
2012-03-20 14:40:00,44.81,44.81,44.76,44.78,71200.0,32.0859,32.0859,32.0501,32.0644,71200.0
2012-03-20 14:45:00,44.78,44.79,44.77,44.78,42200.0,32.0644,32.0716,32.0572,32.0644,42200.0
2012-03-20 14:50:00,44.78,44.79,44.77,44.77,32000.0,32.0644,32.0716,32.0572,32.0572,32000.0
2012-03-20 14:55:00,44.78,44.82,44.77,44.81,60000.0,32.0644,32.093,32.0572,32.0859,60000.0
2012-03-20 15:00:00,44.8,44.82,44.79,44.82,73500.0,32.0787,32.093,32.0716,32.093,73500.0
2012-03-20 15:05:00,44.82,44.82,44.79,44.8,43100.0,32.093,32.093,32.0716,32.0787,43100.0
2012-03-20 15:10:00,44.81,44.81,44.79,44.79,74100.0,32.0859,32.0859,32.0716,32.0716,74100.0
2012-03-20 15:15:00,44.78,44.8,44.77,44.8,69600.0,32.0644,32.0787,32.0572,32.0787,69600.0
2012-03-20 15:20:00,44.8,44.82,44.79,44.82,63900.0,32.0787,32.093,32.0716,32.093,63900.0
2012-03-20 15:25:00,44.81,44.82,44.78,44.78,64400.0,32.0859,32.093,32.0644,32.0644,64400.0
2012-03-20 15:30:00,44.79,44.8,44.78,44.8,58000.0,32.0716,32.0787,32.0644,32.0787,58000.0
2012-03-20 15:35:00,44.8,44.8,44.76,44.76,75100.0,32.0787,32.0787,32.0501,32.0501,75100.0
2012-03-20 15:40:00,44.76,44.78,44.73,44.78,128000.0,32.0501,32.0644,32.0286,32.0644,128000.0
2012-03-20 15:45:00,44.78,44.78,44.69,44.73,241300.0,32.0644,32.0644,32.0,32.0286,241300.0
2012-03-20 15:50:00,44.73,44.73,44.69,44.7,162400.0,32.0286,32.0286,32.0,32.0071,162400.0
2012-03-20 15:55:00,44.7,44.71,44.68,44.69,312700.0,32.0071,32.0143,31.9928,32.0,312700.0
2012-03-21 09:30:00,44.7,44.72,44.56,44.59,110100.0,32.0071,32.0214,31.9069,31.9284,110100.0
2012-03-21 09:35:00,44.59,44.65,44.59,44.63,61300.0,31.9284,31.9713,31.9284,31.957,61300.0
2012-03-21 09:40:00,44.62,44.68,44.6,44.66,74800.0,31.9498,31.9928,31.9355,31.9785,74800.0
2012-03-21 09:45:00,44.68,44.68,44.64,44.66,62300.0,31.9928,31.9928,31.9642,31.9785,62300.0
2012-03-21 09:50:00,44.65,44.67,44.57,44.58,142200.0,31.9713,31.9856,31.914,31.9212,142200.0
2012-03-21 09:55:00,44.58,44.58,44.5,44.52,117700.0,31.9212,31.9212,31.8639,31.8782,117700.0
2012-03-21 10:00:00,44.5,44.65,44.49,44.55,99900.0,31.8639,31.9713,31.8568,31.8997,99900.0
2012-03-21 10:05:00,44.55,44.59,44.52,44.57,56000.0,31.8997,31.9284,31.8782,31.914,56000.0
2012-03-21 10:10:00,44.56,44.62,44.56,44.62,59500.0,31.9069,31.9498,31.9069,31.9498,59500.0
2012-03-21 10:15:00,44.61,44.66,44.61,44.64,77200.0,31.9427,31.9785,31.9427,31.9642,77200.0
2012-03-21 10:20:00,44.63,44.68,44.6,44.66,59400.0,31.957,31.9928,31.9355,31.9785,59400.0
2012-03-21 10:25:00,44.66,44.7,44.65,44.68,73100.0,31.9785,32.0071,31.9713,31.9928,73100.0
2012-03-21 10:30:00,44.69,44.75,44.68,44.68,74900.0,32.0,32.0429,31.9928,31.9928,74900.0
2012-03-21 10:35:00,44.69,44.73,44.66,44.71,47100.0,32.0,32.0286,31.9785,32.0143,47100.0
2012-03-21 10:40:00,44.71,44.73,44.64,44.73,54200.0,32.0143,32.0286,31.9642,32.0286,54200.0
2012-03-21 10:45:00,44.73,44.73,44.68,44.69,56700.0,32.0286,32.0286,31.9928,32.0,56700.0
2012-03-21 10:50:00,44.69,44.7,44.66,44.66,33700.0,32.0,32.0071,31.9785,31.9785,33700.0
2012-03-21 10:55:00,44.66,44.7,44.62,44.65,64500.0,31.9785,32.0071,31.9498,31.9713,64500.0
2012-03-21 11:00:00,44.65,44.66,44.58,44.59,77500.0,31.9713,31.9785,31.9212,31.9284,77500.0
2012-03-21 11:05:00,44.6,44.7,44.59,44.69,48800.0,31.9355,32.0071,31.9284,32.0,48800.0
2012-03-21 11:10:00,44.7,44.75,44.7,44.74,55600.0,32.0071,32.0429,32.0071,32.0358,55600.0
2012-03-21 11:15:00,44.74,44.77,44.74,44.77,45400.0,32.0358,32.0572,32.0358,32.0572,45400.0
2012-03-21 11:20:00,44.77,44.79,44.77,44.79,20200.0,32.0572,32.0716,32.0572,32.0716,20200.0
2012-03-21 11:25:00,44.79,44.81,44.78,44.8,47400.0,32.0716,32.0859,32.0644,32.0787,47400.0
2012-03-21 11:30:00,44.81,44.85,44.79,44.83,63200.0,32.0859,32.1145,32.0716,32.1002,63200.0
2012-03-21 11:35:00,44.84,44.89,44.83,44.89,52000.0,32.1074,32.1432,32.1002,32.1432,52000.0
2012-03-21 11:40:00,44.89,44.93,44.88,44.92,55900.0,32.1432,32.1718,32.136,32.1647,55900.0
2012-03-21 11:45:00,44.92,44.92,44.87,44.88,22300.0,32.1647,32.1647,32.1288,32.136,22300.0
2012-03-21 11:50:00,44.88,44.93,44.88,44.93,36800.0,32.136,32.1718,32.136,32.1718,36800.0
2012-03-21 11:55:00,44.92,44.93,44.88,44.89,40200.0,32.1647,32.1718,32.136,32.1432,40200.0
2012-03-21 12:00:00,44.89,44.94,44.88,44.94,85000.0,32.1432,32.179,32.136,32.179,85000.0
2012-03-21 12:05:00,44.93,44.94,44.93,44.94,22600.0,32.1718,32.179,32.1718,32.179,22600.0
2012-03-21 12:10:00,44.94,44.96,44.93,44.96,57300.0,32.179,32.1933,32.1718,32.1933,57300.0
2012-03-21 12:15:00,44.96,45.0,44.95,44.98,43500.0,32.1933,32.2219,32.1861,32.2076,43500.0
2012-03-21 12:20:00,44.98,44.99,44.97,44.98,35000.0,32.2076,32.2148,32.2005,32.2076,35000.0
2012-03-21 12:25:00,44.98,44.99,44.97,44.98,32800.0,32.2076,32.2148,32.2005,32.2076,32800.0
2012-03-21 12:30:00,44.98,45.0,44.98,44.99,26300.0,32.2076,32.2219,32.2076,32.2148,26300.0
2012-03-21 12:35:00,44.99,45.0,44.99,45.0,27500.0,32.2148,32.2219,32.2148,32.2219,27500.0
2012-03-21 12:40:00,45.0,45.02,44.99,45.02,84500.0,32.2219,32.2363,32.2148,32.2363,84500.0
2012-03-21 12:45:00,45.01,45.02,44.98,44.98,32200.0,32.2291,32.2363,32.2076,32.2076,32200.0
2012-03-21 12:50:00,44.98,45.01,44.96,44.97,37100.0,32.2076,32.2291,32.1933,32.2005,37100.0
2012-03-21 12:55:00,44.97,45.01,44.97,45.01,19400.0,32.2005,32.2291,32.2005,32.2291,19400.0
2012-03-21 13:00:00,45.01,45.01,45.0,45.0,10700.0,32.2291,32.2291,32.2219,32.2219,10700.0
2012-03-21 13:05:00,45.01,45.05,45.0,45.05,43100.0,32.2291,32.2577,32.2219,32.2577,43100.0
2012-03-21 13:10:00,45.05,45.06,45.02,45.02,109500.0,32.2577,32.2649,32.2363,32.2363,109500.0
2012-03-21 13:15:00,45.02,45.03,45.0,45.03,35200.0,32.2363,32.2434,32.2219,32.2434,35200.0
2012-03-21 13:20:00,45.03,45.04,45.02,45.03,32300.0,32.2434,32.2506,32.2363,32.2434,32300.0
2012-03-21 13:25:00,45.03,45.08,45.03,45.06,66300.0,32.2434,32.2792,32.2434,32.2649,66300.0
2012-03-21 13:30:00,45.07,45.07,45.05,45.07,41900.0,32.2721,32.2721,32.2577,32.2721,41900.0
2012-03-21 13:35:00,45.06,45.06,44.97,44.99,56000.0,32.2649,32.2649,32.2005,32.2148,56000.0
2012-03-21 13:40:00,44.99,45.01,44.98,45.0,32600.0,32.2148,32.2291,32.2076,32.2219,32600.0
2012-03-21 13:45:00,45.01,45.03,45.0,45.01,28900.0,32.2291,32.2434,32.2219,32.2291,28900.0
2012-03-21 13:50:00,45.02,45.04,45.01,45.04,26000.0,32.2363,32.2506,32.2291,32.2506,26000.0
2012-03-21 13:55:00,45.04,45.05,44.99,44.99,39800.0,32.2506,32.2577,32.2148,32.2148,39800.0
2012-03-21 14:00:00,44.99,45.01,44.99,45.0,77200.0,32.2148,32.2291,32.2148,32.2219,77200.0
2012-03-21 14:05:00,45.0,45.0,44.99,45.0,41100.0,32.2219,32.2219,32.2148,32.2219,41100.0
2012-03-21 14:10:00,45.0,45.0,44.98,44.99,57300.0,32.2219,32.2219,32.2076,32.2148,57300.0
2012-03-21 14:15:00,44.99,45.02,44.99,45.0,105500.0,32.2148,32.2363,32.2148,32.2219,105500.0
2012-03-21 14:20:00,45.0,45.03,45.0,45.02,68200.0,32.2219,32.2434,32.2219,32.2363,68200.0
2012-03-21 14:25:00,45.02,45.02,45.0,45.01,33700.0,32.2363,32.2363,32.2219,32.2291,33700.0
2012-03-21 14:30:00,45.02,45.03,44.98,45.01,69600.0,32.2363,32.2434,32.2076,32.2291,69600.0
2012-03-21 14:35:00,45.01,45.02,44.99,45.02,59900.0,32.2291,32.2363,32.2148,32.2363,59900.0
2012-03-21 14:40:00,45.02,45.02,44.99,44.99,54600.0,32.2363,32.2363,32.2148,32.2148,54600.0
2012-03-21 14:45:00,44.99,45.02,44.99,44.99,41100.0,32.2148,32.2363,32.2148,32.2148,41100.0
2012-03-21 14:50:00,45.0,45.0,44.98,44.98,53800.0,32.2219,32.2219,32.2076,32.2076,53800.0
2012-03-21 14:55:00,45.0,45.04,44.99,45.04,38500.0,32.2219,32.2506,32.2148,32.2506,38500.0
2012-03-21 15:00:00,45.04,45.06,45.03,45.05,49800.0,32.2506,32.2649,32.2434,32.2577,49800.0
2012-03-21 15:05:00,45.06,45.11,45.05,45.09,101500.0,32.2649,32.3007,32.2577,32.2864,101500.0
2012-03-21 15:10:00,45.09,45.12,45.07,45.07,77000.0,32.2864,32.3079,32.2721,32.2721,77000.0
2012-03-21 15:15:00,45.06,45.09,45.05,45.09,45900.0,32.2649,32.2864,32.2577,32.2864,45900.0
2012-03-21 15:20:00,45.1,45.1,45.07,45.09,65300.0,32.2935,32.2935,32.2721,32.2864,65300.0
2012-03-21 15:25:00,45.09,45.1,45.07,45.07,78200.0,32.2864,32.2935,32.2721,32.2721,78200.0
2012-03-21 15:30:00,45.07,45.07,45.0,45.0,73800.0,32.2721,32.2721,32.2219,32.2219,73800.0
2012-03-21 15:35:00,45.0,45.01,44.98,44.98,38300.0,32.2219,32.2291,32.2076,32.2076,38300.0
2012-03-21 15:40:00,44.98,45.03,44.98,45.02,96600.0,32.2076,32.2434,32.2076,32.2363,96600.0
2012-03-21 15:45:00,45.01,45.02,44.98,45.0,107700.0,32.2291,32.2363,32.2076,32.2219,107700.0
2012-03-21 15:50:00,45.01,45.02,44.96,44.96,119100.0,32.2291,32.2363,32.1933,32.1933,119100.0
2012-03-21 15:55:00,44.96,44.96,44.91,44.91,257500.0,32.1933,32.1933,32.1575,32.1575,257500.0
2012-03-22 09:30:00,44.82,44.87,44.63,44.65,92300.0,32.093,32.1288,31.957,31.9713,92300.0
2012-03-22 09:35:00,44.65,44.89,44.65,44.86,45200.0,31.9713,32.1432,31.9713,32.1217,45200.0
2012-03-22 09:40:00,44.87,44.9,44.62,44.74,65200.0,32.1288,32.1503,31.9498,32.0358,65200.0
2012-03-22 09:45:00,44.75,44.86,44.75,44.84,54900.0,32.0429,32.1217,32.0429,32.1074,54900.0
2012-03-22 09:50:00,44.85,44.87,44.77,44.78,33000.0,32.1145,32.1288,32.0572,32.0644,33000.0
2012-03-22 09:55:00,44.78,44.78,44.66,44.66,47700.0,32.0644,32.0644,31.9785,31.9785,47700.0
2012-03-22 10:00:00,44.67,44.67,44.61,44.64,68500.0,31.9856,31.9856,31.9427,31.9642,68500.0
2012-03-22 10:05:00,44.65,44.66,44.64,44.65,56800.0,31.9713,31.9785,31.9642,31.9713,56800.0
2012-03-22 10:10:00,44.64,44.71,44.61,44.7,93000.0,31.9642,32.0143,31.9427,32.0071,93000.0
2012-03-22 10:15:00,44.71,44.74,44.6,44.66,57000.0,32.0143,32.0358,31.9355,31.9785,57000.0
2012-03-22 10:20:00,44.67,44.69,44.6,44.6,25900.0,31.9856,32.0,31.9355,31.9355,25900.0
2012-03-22 10:25:00,44.61,44.66,44.6,44.64,21400.0,31.9427,31.9785,31.9355,31.9642,21400.0
2012-03-22 10:30:00,44.65,44.65,44.57,44.57,36400.0,31.9713,31.9713,31.914,31.914,36400.0
2012-03-22 10:35:00,44.57,44.62,44.56,44.56,30100.0,31.914,31.9498,31.9069,31.9069,30100.0
2012-03-22 10:40:00,44.57,44.66,44.56,44.66,37700.0,31.914,31.9785,31.9069,31.9785,37700.0
2012-03-22 10:45:00,44.66,44.68,44.62,44.63,54700.0,31.9785,31.9928,31.9498,31.957,54700.0
2012-03-22 10:50:00,44.63,44.64,44.59,44.64,38400.0,31.957,31.9642,31.9284,31.9642,38400.0
2012-03-22 10:55:00,44.64,44.65,44.57,44.58,42700.0,31.9642,31.9713,31.914,31.9212,42700.0
2012-03-22 11:00:00,44.58,44.6,44.55,44.56,33000.0,31.9212,31.9355,31.8997,31.9069,33000.0
2012-03-22 11:05:00,44.55,44.56,44.5,44.51,39300.0,31.8997,31.9069,31.8639,31.8711,39300.0
2012-03-22 11:10:00,44.52,44.6,44.51,44.58,30600.0,31.8782,31.9355,31.8711,31.9212,30600.0
2012-03-22 11:15:00,44.57,44.63,44.57,44.62,21700.0,31.914,31.957,31.914,31.9498,21700.0
2012-03-22 11:20:00,44.62,44.66,44.61,44.63,29200.0,31.9498,31.9785,31.9427,31.957,29200.0
2012-03-22 11:25:00,44.62,44.65,44.62,44.64,30000.0,31.9498,31.9713,31.9498,31.9642,30000.0
2012-03-22 11:30:00,44.64,44.65,44.64,44.65,29800.0,31.9642,31.9713,31.9642,31.9713,29800.0
2012-03-22 11:35:00,44.65,44.65,44.59,44.61,60000.0,31.9713,31.9713,31.9284,31.9427,60000.0
2012-03-22 11:40:00,44.61,44.61,44.53,44.54,29900.0,31.9427,31.9427,31.8854,31.8926,29900.0
2012-03-22 11:45:00,44.54,44.56,44.49,44.49,61800.0,31.8926,31.9069,31.8568,31.8568,61800.0
2012-03-22 11:50:00,44.5,44.53,44.49,44.5,87600.0,31.8639,31.8854,31.8568,31.8639,87600.0
2012-03-22 11:55:00,44.51,44.59,44.51,44.59,50800.0,31.8711,31.9284,31.8711,31.9284,50800.0
2012-03-22 12:00:00,44.59,44.65,44.58,44.64,22400.0,31.9284,31.9713,31.9212,31.9642,22400.0
2012-03-22 12:05:00,44.64,44.65,44.64,44.65,34400.0,31.9642,31.9713,31.9642,31.9713,34400.0
2012-03-22 12:10:00,44.65,44.65,44.64,44.65,15800.0,31.9713,31.9713,31.9642,31.9713,15800.0
2012-03-22 12:15:00,44.65,44.7,44.65,44.7,97600.0,31.9713,32.0071,31.9713,32.0071,97600.0
2012-03-22 12:20:00,44.7,44.75,44.7,44.74,31200.0,32.0071,32.0429,32.0071,32.0358,31200.0
2012-03-22 12:25:00,44.74,44.75,44.72,44.74,36000.0,32.0358,32.0429,32.0214,32.0358,36000.0
2012-03-22 12:30:00,44.74,44.76,44.73,44.73,64500.0,32.0358,32.0501,32.0286,32.0286,64500.0
2012-03-22 12:35:00,44.73,44.75,44.72,44.74,31300.0,32.0286,32.0429,32.0214,32.0358,31300.0
2012-03-22 12:40:00,44.74,44.76,44.74,44.76,19800.0,32.0358,32.0501,32.0358,32.0501,19800.0
2012-03-22 12:45:00,44.76,44.77,44.74,44.75,26200.0,32.0501,32.0572,32.0358,32.0429,26200.0
2012-03-22 12:50:00,44.75,44.78,44.75,44.77,32300.0,32.0429,32.0644,32.0429,32.0572,32300.0
2012-03-22 12:55:00,44.77,44.8,44.75,44.79,53900.0,32.0572,32.0787,32.0429,32.0716,53900.0
2012-03-22 13:00:00,44.79,44.8,44.78,44.78,23100.0,32.0716,32.0787,32.0644,32.0644,23100.0
2012-03-22 13:05:00,44.78,44.78,44.77,44.77,32900.0,32.0644,32.0644,32.0572,32.0572,32900.0
2012-03-22 13:10:00,44.78,44.78,44.72,44.72,24500.0,32.0644,32.0644,32.0214,32.0214,24500.0
2012-03-22 13:15:00,44.72,44.76,44.72,44.72,26100.0,32.0214,32.0501,32.0214,32.0214,26100.0
2012-03-22 13:20:00,44.72,44.74,44.71,44.72,18500.0,32.0214,32.0358,32.0143,32.0214,18500.0
2012-03-22 13:25:00,44.72,44.73,44.68,44.73,33200.0,32.0214,32.0286,31.9928,32.0286,33200.0
2012-03-22 13:30:00,44.73,44.74,44.71,44.71,22000.0,32.0286,32.0358,32.0143,32.0143,22000.0
2012-03-22 13:35:00,44.7,44.7,44.68,44.7,18100.0,32.0071,32.0071,31.9928,32.0071,18100.0
2012-03-22 13:40:00,44.7,44.72,44.69,44.7,39800.0,32.0071,32.0214,32.0,32.0071,39800.0
2012-03-22 13:45:00,44.7,44.72,44.69,44.69,31900.0,32.0071,32.0214,32.0,32.0,31900.0
2012-03-22 13:50:00,44.7,44.71,44.69,44.69,30000.0,32.0071,32.0143,32.0,32.0,30000.0
2012-03-22 13:55:00,44.69,44.69,44.64,44.68,27800.0,32.0,32.0,31.9642,31.9928,27800.0
2012-03-22 14:00:00,44.69,44.7,44.67,44.7,18000.0,32.0,32.0071,31.9856,32.0071,18000.0
2012-03-22 14:05:00,44.7,44.71,44.66,44.67,36600.0,32.0071,32.0143,31.9785,31.9856,36600.0
2012-03-22 14:10:00,44.68,44.69,44.66,44.66,20200.0,31.9928,32.0,31.9785,31.9785,20200.0
2012-03-22 14:15:00,44.67,44.68,44.65,44.65,31300.0,31.9856,31.9928,31.9713,31.9713,31300.0
2012-03-22 14:20:00,44.65,44.69,44.65,44.69,30500.0,31.9713,32.0,31.9713,32.0,30500.0
2012-03-22 14:25:00,44.69,44.71,44.67,44.71,39900.0,32.0,32.0143,31.9856,32.0143,39900.0
2012-03-22 14:30:00,44.71,44.71,44.69,44.7,17800.0,32.0143,32.0143,32.0,32.0071,17800.0
2012-03-22 14:35:00,44.7,44.7,44.62,44.63,29600.0,32.0071,32.0071,31.9498,31.957,29600.0
2012-03-22 14:40:00,44.63,44.66,44.62,44.65,63800.0,31.957,31.9785,31.9498,31.9713,63800.0
2012-03-22 14:45:00,44.65,44.66,44.62,44.64,41000.0,31.9713,31.9785,31.9498,31.9642,41000.0
2012-03-22 14:50:00,44.64,44.66,44.64,44.64,38900.0,31.9642,31.9785,31.9642,31.9642,38900.0
2012-03-22 14:55:00,44.64,44.65,44.63,44.65,31200.0,31.9642,31.9713,31.957,31.9713,31200.0
2012-03-22 15:00:00,44.65,44.65,44.6,44.61,94500.0,31.9713,31.9713,31.9355,31.9427,94500.0
2012-03-22 15:05:00,44.61,44.66,44.6,44.64,51600.0,31.9427,31.9785,31.9355,31.9642,51600.0
2012-03-22 15:10:00,44.65,44.68,44.64,44.66,40400.0,31.9713,31.9928,31.9642,31.9785,40400.0
2012-03-22 15:15:00,44.67,44.67,44.62,44.64,40400.0,31.9856,31.9856,31.9498,31.9642,40400.0
2012-03-22 15:20:00,44.64,44.66,44.61,44.66,49200.0,31.9642,31.9785,31.9427,31.9785,49200.0
2012-03-22 15:25:00,44.66,44.71,44.66,44.7,30000.0,31.9785,32.0143,31.9785,32.0071,30000.0
2012-03-22 15:30:00,44.7,44.7,44.68,44.69,34600.0,32.0071,32.0071,31.9928,32.0,34600.0
2012-03-22 15:35:00,44.69,44.75,44.69,44.73,124200.0,32.0,32.0429,32.0,32.0286,124200.0
2012-03-22 15:40:00,44.73,44.8,44.73,44.8,143500.0,32.0286,32.0787,32.0286,32.0787,143500.0
2012-03-22 15:45:00,44.8,44.82,44.77,44.79,127700.0,32.0787,32.093,32.0572,32.0716,127700.0
2012-03-22 15:50:00,44.79,44.8,44.74,44.74,79000.0,32.0716,32.0787,32.0358,32.0358,79000.0
2012-03-22 15:55:00,44.74,44.76,44.74,44.75,145100.0,32.0358,32.0501,32.0358,32.0429,145100.0
2012-03-23 09:30:00,44.7,44.85,44.7,44.79,49700.0,32.0071,32.1145,32.0071,32.0716,49700.0
2012-03-23 09:35:00,44.8,44.8,44.68,44.72,38600.0,32.0787,32.0787,31.9928,32.0214,38600.0
2012-03-23 09:40:00,44.72,44.75,44.65,44.72,64700.0,32.0214,32.0429,31.9713,32.0214,64700.0
2012-03-23 09:45:00,44.72,44.81,44.71,44.72,43900.0,32.0214,32.0859,32.0143,32.0214,43900.0
2012-03-23 09:50:00,44.71,44.72,44.66,44.7,40100.0,32.0143,32.0214,31.9785,32.0071,40100.0
2012-03-23 09:55:00,44.7,44.71,44.57,44.66,43700.0,32.0071,32.0143,31.914,31.9785,43700.0
2012-03-23 10:00:00,44.65,44.65,44.52,44.6,51900.0,31.9713,31.9713,31.8782,31.9355,51900.0
2012-03-23 10:05:00,44.59,44.6,44.49,44.51,34400.0,31.9284,31.9355,31.8568,31.8711,34400.0
2012-03-23 10:10:00,44.51,44.54,44.48,44.54,48200.0,31.8711,31.8926,31.8496,31.8926,48200.0
2012-03-23 10:15:00,44.54,44.58,44.54,44.55,58600.0,31.8926,31.9212,31.8926,31.8997,58600.0
2012-03-23 10:20:00,44.55,44.6,44.54,44.57,47700.0,31.8997,31.9355,31.8926,31.914,47700.0
2012-03-23 10:25:00,44.57,44.58,44.51,44.52,39800.0,31.914,31.9212,31.8711,31.8782,39800.0
2012-03-23 10:30:00,44.52,44.56,44.52,44.56,64600.0,31.8782,31.9069,31.8782,31.9069,64600.0
2012-03-23 10:35:00,44.57,44.64,44.57,44.61,37500.0,31.914,31.9642,31.914,31.9427,37500.0
2012-03-23 10:40:00,44.61,44.64,44.6,44.62,50000.0,31.9427,31.9642,31.9355,31.9498,50000.0
2012-03-23 10:45:00,44.63,44.69,44.63,44.69,43600.0,31.957,32.0,31.957,32.0,43600.0
2012-03-23 10:50:00,44.69,44.76,44.69,44.75,37500.0,32.0,32.0501,32.0,32.0429,37500.0
2012-03-23 10:55:00,44.75,44.78,44.73,44.77,34700.0,32.0429,32.0644,32.0286,32.0572,34700.0
2012-03-23 11:00:00,44.78,44.78,44.71,44.71,27800.0,32.0644,32.0644,32.0143,32.0143,27800.0
2012-03-23 11:05:00,44.71,44.74,44.7,44.73,27500.0,32.0143,32.0358,32.0071,32.0286,27500.0
2012-03-23 11:10:00,44.73,44.75,44.7,44.72,30700.0,32.0286,32.0429,32.0071,32.0214,30700.0
2012-03-23 11:15:00,44.72,44.76,44.71,44.74,25900.0,32.0214,32.0501,32.0143,32.0358,25900.0
2012-03-23 11:20:00,44.75,44.76,44.72,44.74,55400.0,32.0429,32.0501,32.0214,32.0358,55400.0
2012-03-23 11:25:00,44.73,44.83,44.73,44.82,27600.0,32.0286,32.1002,32.0286,32.093,27600.0
2012-03-23 11:30:00,44.83,44.87,44.83,44.84,33000.0,32.1002,32.1288,32.1002,32.1074,33000.0
2012-03-23 11:35:00,44.84,44.88,44.84,44.87,25100.0,32.1074,32.136,32.1074,32.1288,25100.0
2012-03-23 11:40:00,44.88,44.91,44.86,44.9,27500.0,32.136,32.1575,32.1217,32.1503,27500.0
2012-03-23 11:45:00,44.91,44.91,44.86,44.91,48000.0,32.1575,32.1575,32.1217,32.1575,48000.0
2012-03-23 11:50:00,44.91,44.92,44.89,44.9,13600.0,32.1575,32.1647,32.1432,32.1503,13600.0
2012-03-23 11:55:00,44.91,44.92,44.9,44.9,26900.0,32.1575,32.1647,32.1503,32.1503,26900.0
2012-03-23 12:00:00,44.9,44.92,44.85,44.85,30500.0,32.1503,32.1647,32.1145,32.1145,30500.0
2012-03-23 12:05:00,44.85,44.87,44.84,44.86,24900.0,32.1145,32.1288,32.1074,32.1217,24900.0
2012-03-23 12:10:00,44.86,44.86,44.82,44.82,18800.0,32.1217,32.1217,32.093,32.093,18800.0
2012-03-23 12:15:00,44.82,44.82,44.78,44.8,37200.0,32.093,32.093,32.0644,32.0787,37200.0
2012-03-23 12:20:00,44.8,44.8,44.79,44.8,81100.0,32.0787,32.0787,32.0716,32.0787,81100.0
2012-03-23 12:25:00,44.8,44.86,44.79,44.85,26800.0,32.0787,32.1217,32.0716,32.1145,26800.0
2012-03-23 12:30:00,44.85,44.86,44.84,44.86,61200.0,32.1145,32.1217,32.1074,32.1217,61200.0
2012-03-23 12:35:00,44.86,44.91,44.86,44.91,33800.0,32.1217,32.1575,32.1217,32.1575,33800.0
2012-03-23 12:40:00,44.91,44.94,44.91,44.94,25000.0,32.1575,32.179,32.1575,32.179,25000.0
2012-03-23 12:45:00,44.93,44.93,44.91,44.93,21600.0,32.1718,32.1718,32.1575,32.1718,21600.0
2012-03-23 12:50:00,44.93,44.96,44.91,44.95,24000.0,32.1718,32.1933,32.1575,32.1861,24000.0
2012-03-23 12:55:00,44.95,45.0,44.94,44.97,42200.0,32.1861,32.2219,32.179,32.2005,42200.0
2012-03-23 13:00:00,44.97,44.99,44.97,44.99,22400.0,32.2005,32.2148,32.2005,32.2148,22400.0
2012-03-23 13:05:00,44.99,45.01,44.97,44.98,30600.0,32.2148,32.2291,32.2005,32.2076,30600.0
2012-03-23 13:10:00,44.99,44.99,44.98,44.99,26300.0,32.2148,32.2148,32.2076,32.2148,26300.0
2012-03-23 13:15:00,44.98,45.01,44.98,45.0,16300.0,32.2076,32.2291,32.2076,32.2219,16300.0
2012-03-23 13:20:00,45.01,45.02,44.99,45.01,61000.0,32.2291,32.2363,32.2148,32.2291,61000.0
2012-03-23 13:25:00,45.02,45.04,45.0,45.02,32700.0,32.2363,32.2506,32.2219,32.2363,32700.0
2012-03-23 13:30:00,45.03,45.06,45.03,45.04,29200.0,32.2434,32.2649,32.2434,32.2506,29200.0
2012-03-23 13:35:00,45.03,45.04,45.03,45.03,16400.0,32.2434,32.2506,32.2434,32.2434,16400.0
2012-03-23 13:40:00,45.04,45.05,45.03,45.04,27700.0,32.2506,32.2577,32.2434,32.2506,27700.0
2012-03-23 13:45:00,45.05,45.08,45.04,45.08,31400.0,32.2577,32.2792,32.2506,32.2792,31400.0
2012-03-23 13:50:00,45.08,45.08,45.05,45.05,51900.0,32.2792,32.2792,32.2577,32.2577,51900.0
2012-03-23 13:55:00,45.06,45.09,45.05,45.05,46700.0,32.2649,32.2864,32.2577,32.2577,46700.0
2012-03-23 14:00:00,45.04,45.09,45.04,45.09,42700.0,32.2506,32.2864,32.2506,32.2864,42700.0
2012-03-23 14:05:00,45.08,45.1,45.08,45.08,34300.0,32.2792,32.2935,32.2792,32.2792,34300.0
2012-03-23 14:10:00,45.08,45.08,45.04,45.05,26500.0,32.2792,32.2792,32.2506,32.2577,26500.0
2012-03-23 14:15:00,45.05,45.12,45.04,45.1,72200.0,32.2577,32.3079,32.2506,32.2935,72200.0
2012-03-23 14:20:00,45.1,45.11,45.08,45.1,37300.0,32.2935,32.3007,32.2792,32.2935,37300.0
2012-03-23 14:25:00,45.1,45.13,45.09,45.12,42900.0,32.2935,32.315,32.2864,32.3079,42900.0
2012-03-23 14:30:00,45.12,45.13,45.09,45.13,55100.0,32.3079,32.315,32.2864,32.315,55100.0
2012-03-23 14:35:00,45.13,45.14,45.11,45.12,72800.0,32.315,32.3222,32.3007,32.3079,72800.0
2012-03-23 14:40:00,45.12,45.13,45.08,45.09,69000.0,32.3079,32.315,32.2792,32.2864,69000.0
2012-03-23 14:45:00,45.09,45.15,45.09,45.14,56000.0,32.2864,32.3293,32.2864,32.3222,56000.0
2012-03-23 14:50:00,45.14,45.17,45.13,45.16,49500.0,32.3222,32.3437,32.315,32.3365,49500.0
2012-03-23 14:55:00,45.15,45.16,45.11,45.12,75300.0,32.3293,32.3365,32.3007,32.3079,75300.0
2012-03-23 15:00:00,45.13,45.14,45.13,45.14,50700.0,32.315,32.3222,32.315,32.3222,50700.0
2012-03-23 15:05:00,45.14,45.15,45.13,45.14,64400.0,32.3222,32.3293,32.315,32.3222,64400.0
2012-03-23 15:10:00,45.14,45.17,45.14,45.16,78600.0,32.3222,32.3437,32.3222,32.3365,78600.0
2012-03-23 15:15:00,45.17,45.19,45.16,45.17,73100.0,32.3437,32.358,32.3365,32.3437,73100.0
2012-03-23 15:20:00,45.17,45.19,45.17,45.18,75200.0,32.3437,32.358,32.3437,32.3508,75200.0
2012-03-23 15:25:00,45.18,45.22,45.17,45.22,63800.0,32.3508,32.3795,32.3437,32.3795,63800.0
2012-03-23 15:30:00,45.21,45.24,45.2,45.21,85500.0,32.3723,32.3938,32.3651,32.3723,85500.0
2012-03-23 15:35:00,45.2,45.21,45.15,45.17,93500.0,32.3651,32.3723,32.3293,32.3437,93500.0
2012-03-23 15:40:00,45.17,45.19,45.16,45.17,97300.0,32.3437,32.358,32.3365,32.3437,97300.0
2012-03-23 15:45:00,45.16,45.16,45.12,45.13,126100.0,32.3365,32.3365,32.3079,32.315,126100.0
2012-03-23 15:50:00,45.13,45.19,45.13,45.19,116600.0,32.315,32.358,32.315,32.358,116600.0
2012-03-23 15:55:00,45.18,45.19,45.14,45.15,282600.0,32.3508,32.358,32.3222,32.3293,282600.0
2012-03-26 09:30:00,45.32,45.5,45.31,45.48,171100.0,32.4511,32.58,32.4439,32.5656,171100.0
2012-03-26 09:35:00,45.49,45.49,45.36,45.41,84400.0,32.5728,32.5728,32.4797,32.5155,84400.0
2012-03-26 09:40:00,45.42,45.5,45.41,45.46,93400.0,32.5227,32.58,32.5155,32.5513,93400.0
2012-03-26 09:45:00,45.47,45.5,45.46,45.49,74500.0,32.5585,32.58,32.5513,32.5728,74500.0
2012-03-26 09:50:00,45.5,45.51,45.48,45.51,140800.0,32.58,32.5871,32.5656,32.5871,140800.0
2012-03-26 09:55:00,45.51,45.56,45.5,45.54,138500.0,32.5871,32.6229,32.58,32.6086,138500.0
2012-03-26 10:00:00,45.54,45.58,45.52,45.57,68600.0,32.6086,32.6372,32.5943,32.6301,68600.0
2012-03-26 10:05:00,45.58,45.59,45.56,45.59,103500.0,32.6372,32.6444,32.6229,32.6444,103500.0
2012-03-26 10:10:00,45.58,45.59,45.55,45.59,74600.0,32.6372,32.6444,32.6158,32.6444,74600.0
2012-03-26 10:15:00,45.58,45.6,45.54,45.55,62100.0,32.6372,32.6516,32.6086,32.6158,62100.0
2012-03-26 10:20:00,45.54,45.59,45.51,45.58,58200.0,32.6086,32.6444,32.5871,32.6372,58200.0
2012-03-26 10:25:00,45.58,45.61,45.58,45.61,47500.0,32.6372,32.6587,32.6372,32.6587,47500.0
2012-03-26 10:30:00,45.61,45.61,45.56,45.61,46000.0,32.6587,32.6587,32.6229,32.6587,46000.0
2012-03-26 10:35:00,45.6,45.64,45.6,45.63,35500.0,32.6516,32.6802,32.6516,32.673,35500.0
2012-03-26 10:40:00,45.64,45.66,45.63,45.64,45400.0,32.6802,32.6945,32.673,32.6802,45400.0
2012-03-26 10:45:00,45.64,45.65,45.61,45.64,33900.0,32.6802,32.6874,32.6587,32.6802,33900.0
2012-03-26 10:50:00,45.64,45.65,45.64,45.65,38000.0,32.6802,32.6874,32.6802,32.6874,38000.0
2012-03-26 10:55:00,45.65,45.65,45.63,45.64,78400.0,32.6874,32.6874,32.673,32.6802,78400.0
2012-03-26 11:00:00,45.64,45.64,45.59,45.61,35100.0,32.6802,32.6802,32.6444,32.6587,35100.0
2012-03-26 11:05:00,45.6,45.64,45.6,45.64,61200.0,32.6516,32.6802,32.6516,32.6802,61200.0
2012-03-26 11:10:00,45.64,45.65,45.64,45.65,46100.0,32.6802,32.6874,32.6802,32.6874,46100.0
2012-03-26 11:15:00,45.65,45.66,45.61,45.61,41700.0,32.6874,32.6945,32.6587,32.6587,41700.0
2012-03-26 11:20:00,45.62,45.62,45.59,45.62,36900.0,32.6659,32.6659,32.6444,32.6659,36900.0
2012-03-26 11:25:00,45.61,45.65,45.61,45.64,35300.0,32.6587,32.6874,32.6587,32.6802,35300.0
2012-03-26 11:30:00,45.65,45.66,45.64,45.66,33800.0,32.6874,32.6945,32.6802,32.6945,33800.0
2012-03-26 11:35:00,45.66,45.69,45.65,45.67,37900.0,32.6945,32.716,32.6874,32.7017,37900.0
2012-03-26 11:40:00,45.67,45.7,45.67,45.7,29800.0,32.7017,32.7232,32.7017,32.7232,29800.0
2012-03-26 11:45:00,45.69,45.7,45.67,45.69,29200.0,32.716,32.7232,32.7017,32.716,29200.0
2012-03-26 11:50:00,45.69,45.7,45.64,45.64,42800.0,32.716,32.7232,32.6802,32.6802,42800.0
2012-03-26 11:55:00,45.64,45.65,45.63,45.64,26700.0,32.6802,32.6874,32.673,32.6802,26700.0
2012-03-26 12:00:00,45.64,45.64,45.63,45.64,14300.0,32.6802,32.6802,32.673,32.6802,14300.0
2012-03-26 12:05:00,45.64,45.69,45.63,45.69,33000.0,32.6802,32.716,32.673,32.716,33000.0
2012-03-26 12:10:00,45.69,45.7,45.66,45.66,41900.0,32.716,32.7232,32.6945,32.6945,41900.0
2012-03-26 12:15:00,45.66,45.67,45.64,45.65,23200.0,32.6945,32.7017,32.6802,32.6874,23200.0
2012-03-26 12:20:00,45.65,45.66,45.63,45.64,73900.0,32.6874,32.6945,32.673,32.6802,73900.0
2012-03-26 12:25:00,45.64,45.66,45.62,45.62,50600.0,32.6802,32.6945,32.6659,32.6659,50600.0
2012-03-26 12:30:00,45.62,45.64,45.6,45.64,26500.0,32.6659,32.6802,32.6516,32.6802,26500.0
2012-03-26 12:35:00,45.64,45.64,45.6,45.6,26100.0,32.6802,32.6802,32.6516,32.6516,26100.0
2012-03-26 12:40:00,45.6,45.61,45.56,45.56,18300.0,32.6516,32.6587,32.6229,32.6229,18300.0
2012-03-26 12:45:00,45.56,45.59,45.56,45.59,33500.0,32.6229,32.6444,32.6229,32.6444,33500.0
2012-03-26 12:50:00,45.59,45.6,45.55,45.55,31200.0,32.6444,32.6516,32.6158,32.6158,31200.0
2012-03-26 12:55:00,45.55,45.6,45.55,45.59,26000.0,32.6158,32.6516,32.6158,32.6444,26000.0
2012-03-26 13:00:00,45.59,45.59,45.57,45.59,32600.0,32.6444,32.6444,32.6301,32.6444,32600.0
2012-03-26 13:05:00,45.58,45.59,45.56,45.56,28600.0,32.6372,32.6444,32.6229,32.6229,28600.0
2012-03-26 13:10:00,45.56,45.56,45.52,45.52,37200.0,32.6229,32.6229,32.5943,32.5943,37200.0
2012-03-26 13:15:00,45.52,45.54,45.51,45.53,41300.0,32.5943,32.6086,32.5871,32.6014,41300.0
2012-03-26 13:20:00,45.53,45.53,45.5,45.53,41700.0,32.6014,32.6014,32.58,32.6014,41700.0
2012-03-26 13:25:00,45.53,45.58,45.53,45.55,57000.0,32.6014,32.6372,32.6014,32.6158,57000.0
2012-03-26 13:30:00,45.55,45.57,45.55,45.57,18400.0,32.6158,32.6301,32.6158,32.6301,18400.0
2012-03-26 13:35:00,45.56,45.6,45.56,45.6,24200.0,32.6229,32.6516,32.6229,32.6516,24200.0
2012-03-26 13:40:00,45.6,45.61,45.59,45.61,24700.0,32.6516,32.6587,32.6444,32.6587,24700.0
2012-03-26 13:45:00,45.61,45.62,45.61,45.62,16900.0,32.6587,32.6659,32.6587,32.6659,16900.0
2012-03-26 13:50:00,45.62,45.63,45.61,45.62,14200.0,32.6659,32.673,32.6587,32.6659,14200.0
2012-03-26 13:55:00,45.63,45.63,45.62,45.63,11400.0,32.673,32.673,32.6659,32.673,11400.0
2012-03-26 14:00:00,45.63,45.64,45.61,45.62,59300.0,32.673,32.6802,32.6587,32.6659,59300.0
2012-03-26 14:05:00,45.62,45.62,45.6,45.61,36500.0,32.6659,32.6659,32.6516,32.6587,36500.0
2012-03-26 14:10:00,45.61,45.63,45.59,45.59,50700.0,32.6587,32.673,32.6444,32.6444,50700.0
2012-03-26 14:15:00,45.59,45.61,45.58,45.59,48600.0,32.6444,32.6587,32.6372,32.6444,48600.0
2012-03-26 14:20:00,45.59,45.62,45.58,45.62,46600.0,32.6444,32.6659,32.6372,32.6659,46600.0
2012-03-26 14:25:00,45.63,45.64,45.62,45.63,21400.0,32.673,32.6802,32.6659,32.673,21400.0
2012-03-26 14:30:00,45.63,45.65,45.62,45.63,36800.0,32.673,32.6874,32.6659,32.673,36800.0
2012-03-26 14:35:00,45.62,45.65,45.62,45.65,38300.0,32.6659,32.6874,32.6659,32.6874,38300.0
2012-03-26 14:40:00,45.64,45.68,45.64,45.68,26800.0,32.6802,32.7088,32.6802,32.7088,26800.0
2012-03-26 14:45:00,45.68,45.69,45.67,45.67,76800.0,32.7088,32.716,32.7017,32.7017,76800.0
2012-03-26 14:50:00,45.68,45.7,45.67,45.7,33600.0,32.7088,32.7232,32.7017,32.7232,33600.0
2012-03-26 14:55:00,45.7,45.71,45.65,45.65,100400.0,32.7232,32.7303,32.6874,32.6874,100400.0
2012-03-26 15:00:00,45.65,45.7,45.64,45.69,61800.0,32.6874,32.7232,32.6802,32.716,61800.0
2012-03-26 15:05:00,45.7,45.71,45.67,45.69,66000.0,32.7232,32.7303,32.7017,32.716,66000.0
2012-03-26 15:10:00,45.7,45.7,45.68,45.7,39500.0,32.7232,32.7232,32.7088,32.7232,39500.0
2012-03-26 15:15:00,45.69,45.72,45.69,45.69,58700.0,32.716,32.7375,32.716,32.716,58700.0
2012-03-26 15:20:00,45.7,45.7,45.69,45.69,36800.0,32.7232,32.7232,32.716,32.716,36800.0
2012-03-26 15:25:00,45.69,45.71,45.68,45.68,58800.0,32.716,32.7303,32.7088,32.7088,58800.0
2012-03-26 15:30:00,45.69,45.69,45.67,45.67,25200.0,32.716,32.716,32.7017,32.7017,25200.0
2012-03-26 15:35:00,45.67,45.72,45.67,45.71,68800.0,32.7017,32.7375,32.7017,32.7303,68800.0
2012-03-26 15:40:00,45.7,45.72,45.67,45.69,162100.0,32.7232,32.7375,32.7017,32.716,162100.0
2012-03-26 15:45:00,45.69,45.69,45.64,45.65,372400.0,32.716,32.716,32.6802,32.6874,372400.0
2012-03-26 15:50:00,45.65,45.66,45.64,45.65,203400.0,32.6874,32.6945,32.6802,32.6874,203400.0
2012-03-26 15:55:00,45.64,45.67,45.62,45.66,472200.0,32.6802,32.7017,32.6659,32.6945,472200.0
2012-03-27 09:30:00,45.79,45.8,45.67,45.77,225000.0,32.7876,32.7948,32.7017,32.7733,225000.0
2012-03-27 09:35:00,45.78,45.86,45.72,45.81,66000.0,32.7804,32.8377,32.7375,32.8019,66000.0
2012-03-27 09:40:00,45.81,45.88,45.81,45.83,77000.0,32.8019,32.8521,32.8019,32.8163,77000.0
2012-03-27 09:45:00,45.84,45.86,45.8,45.84,39800.0,32.8234,32.8377,32.7948,32.8234,39800.0
2012-03-27 09:50:00,45.83,45.86,45.81,45.81,48400.0,32.8163,32.8377,32.8019,32.8019,48400.0
2012-03-27 09:55:00,45.81,45.85,45.8,45.82,42500.0,32.8019,32.8306,32.7948,32.8091,42500.0
2012-03-27 10:00:00,45.81,45.82,45.74,45.76,69700.0,32.8019,32.8091,32.7518,32.7661,69700.0
2012-03-27 10:05:00,45.77,45.84,45.74,45.84,47800.0,32.7733,32.8234,32.7518,32.8234,47800.0
2012-03-27 10:10:00,45.84,45.85,45.83,45.84,45400.0,32.8234,32.8306,32.8163,32.8234,45400.0
2012-03-27 10:15:00,45.84,45.85,45.84,45.85,47600.0,32.8234,32.8306,32.8234,32.8306,47600.0
2012-03-27 10:20:00,45.84,45.85,45.8,45.81,32900.0,32.8234,32.8306,32.7948,32.8019,32900.0
2012-03-27 10:25:00,45.81,45.81,45.77,45.79,27100.0,32.8019,32.8019,32.7733,32.7876,27100.0
2012-03-27 10:30:00,45.8,45.85,45.8,45.81,49200.0,32.7948,32.8306,32.7948,32.8019,49200.0
2012-03-27 10:35:00,45.81,45.85,45.81,45.84,39200.0,32.8019,32.8306,32.8019,32.8234,39200.0
2012-03-27 10:40:00,45.85,45.85,45.82,45.82,32100.0,32.8306,32.8306,32.8091,32.8091,32100.0
2012-03-27 10:45:00,45.82,45.84,45.82,45.83,39400.0,32.8091,32.8234,32.8091,32.8163,39400.0
2012-03-27 10:50:00,45.83,45.83,45.75,45.75,36700.0,32.8163,32.8163,32.759,32.759,36700.0
2012-03-27 10:55:00,45.76,45.79,45.75,45.78,39000.0,32.7661,32.7876,32.759,32.7804,39000.0
2012-03-27 11:00:00,45.78,45.81,45.78,45.8,42500.0,32.7804,32.8019,32.7804,32.7948,42500.0
2012-03-27 11:05:00,45.8,45.81,45.72,45.72,39400.0,32.7948,32.8019,32.7375,32.7375,39400.0
2012-03-27 11:10:00,45.72,45.76,45.69,45.76,58300.0,32.7375,32.7661,32.716,32.7661,58300.0
2012-03-27 11:15:00,45.76,45.79,45.75,45.78,36200.0,32.7661,32.7876,32.759,32.7804,36200.0
2012-03-27 11:20:00,45.78,45.81,45.76,45.76,31300.0,32.7804,32.8019,32.7661,32.7661,31300.0
2012-03-27 11:25:00,45.76,45.8,45.76,45.76,32500.0,32.7661,32.7948,32.7661,32.7661,32500.0
2012-03-27 11:30:00,45.76,45.82,45.76,45.81,34600.0,32.7661,32.8091,32.7661,32.8019,34600.0
2012-03-27 11:35:00,45.8,45.81,45.78,45.79,23000.0,32.7948,32.8019,32.7804,32.7876,23000.0
2012-03-27 11:40:00,45.78,45.79,45.74,45.75,28500.0,32.7804,32.7876,32.7518,32.759,28500.0
2012-03-27 11:45:00,45.75,45.77,45.74,45.74,26900.0,32.759,32.7733,32.7518,32.7518,26900.0
2012-03-27 11:50:00,45.74,45.75,45.72,45.75,21900.0,32.7518,32.759,32.7375,32.759,21900.0
2012-03-27 11:55:00,45.75,45.76,45.74,45.74,26600.0,32.759,32.7661,32.7518,32.7518,26600.0
2012-03-27 12:00:00,45.74,45.79,45.74,45.78,37500.0,32.7518,32.7876,32.7518,32.7804,37500.0
2012-03-27 12:05:00,45.77,45.78,45.74,45.75,23900.0,32.7733,32.7804,32.7518,32.759,23900.0
2012-03-27 12:10:00,45.75,45.76,45.75,45.76,21700.0,32.759,32.7661,32.759,32.7661,21700.0
2012-03-27 12:15:00,45.76,45.77,45.75,45.76,22300.0,32.7661,32.7733,32.759,32.7661,22300.0
2012-03-27 12:20:00,45.76,45.76,45.74,45.74,11700.0,32.7661,32.7661,32.7518,32.7518,11700.0
2012-03-27 12:25:00,45.74,45.76,45.73,45.75,142100.0,32.7518,32.7661,32.7446,32.759,142100.0
2012-03-27 12:30:00,45.75,45.75,45.71,45.71,91000.0,32.759,32.759,32.7303,32.7303,91000.0
2012-03-27 12:35:00,45.7,45.75,45.7,45.73,31000.0,32.7232,32.759,32.7232,32.7446,31000.0
2012-03-27 12:40:00,45.74,45.74,45.73,45.73,28000.0,32.7518,32.7518,32.7446,32.7446,28000.0
2012-03-27 12:45:00,45.73,45.74,45.7,45.7,25200.0,32.7446,32.7518,32.7232,32.7232,25200.0
2012-03-27 12:50:00,45.71,45.71,45.64,45.64,44500.0,32.7303,32.7303,32.6802,32.6802,44500.0
2012-03-27 12:55:00,45.64,45.65,45.61,45.63,80800.0,32.6802,32.6874,32.6587,32.673,80800.0
2012-03-27 13:00:00,45.63,45.63,45.59,45.6,46900.0,32.673,32.673,32.6444,32.6516,46900.0
2012-03-27 13:05:00,45.61,45.62,45.6,45.61,38000.0,32.6587,32.6659,32.6516,32.6587,38000.0
2012-03-27 13:10:00,45.61,45.63,45.59,45.6,42400.0,32.6587,32.673,32.6444,32.6516,42400.0
2012-03-27 13:15:00,45.6,45.61,45.57,45.58,38700.0,32.6516,32.6587,32.6301,32.6372,38700.0
2012-03-27 13:20:00,45.57,45.58,45.53,45.53,50400.0,32.6301,32.6372,32.6014,32.6014,50400.0
2012-03-27 13:25:00,45.53,45.54,45.53,45.53,27300.0,32.6014,32.6086,32.6014,32.6014,27300.0
2012-03-27 13:30:00,45.54,45.54,45.52,45.53,33800.0,32.6086,32.6086,32.5943,32.6014,33800.0
2012-03-27 13:35:00,45.53,45.56,45.52,45.53,154700.0,32.6014,32.6229,32.5943,32.6014,154700.0
2012-03-27 13:40:00,45.53,45.54,45.48,45.48,237700.0,32.6014,32.6086,32.5656,32.5656,237700.0
2012-03-27 13:45:00,45.48,45.52,45.48,45.51,46700.0,32.5656,32.5943,32.5656,32.5871,46700.0
2012-03-27 13:50:00,45.51,45.53,45.5,45.52,44400.0,32.5871,32.6014,32.58,32.5943,44400.0
2012-03-27 13:55:00,45.51,45.52,45.44,45.44,50500.0,32.5871,32.5943,32.537,32.537,50500.0
2012-03-27 14:00:00,45.45,45.46,45.44,45.45,34000.0,32.5442,32.5513,32.537,32.5442,34000.0
2012-03-27 14:05:00,45.45,45.52,45.44,45.52,46700.0,32.5442,32.5943,32.537,32.5943,46700.0
2012-03-27 14:10:00,45.52,45.53,45.48,45.49,89500.0,32.5943,32.6014,32.5656,32.5728,89500.0
2012-03-27 14:15:00,45.49,45.51,45.48,45.51,36500.0,32.5728,32.5871,32.5656,32.5871,36500.0
2012-03-27 14:20:00,45.52,45.54,45.51,45.53,26400.0,32.5943,32.6086,32.5871,32.6014,26400.0
2012-03-27 14:25:00,45.54,45.56,45.53,45.56,36600.0,32.6086,32.6229,32.6014,32.6229,36600.0
2012-03-27 14:30:00,45.56,45.57,45.56,45.57,13000.0,32.6229,32.6301,32.6229,32.6301,13000.0
2012-03-27 14:35:00,45.56,45.57,45.52,45.54,86600.0,32.6229,32.6301,32.5943,32.6086,86600.0
2012-03-27 14:40:00,45.54,45.55,45.53,45.54,52100.0,32.6086,32.6158,32.6014,32.6086,52100.0
2012-03-27 14:45:00,45.55,45.55,45.51,45.52,73300.0,32.6158,32.6158,32.5871,32.5943,73300.0
2012-03-27 14:50:00,45.53,45.56,45.52,45.52,47100.0,32.6014,32.6229,32.5943,32.5943,47100.0
2012-03-27 14:55:00,45.52,45.56,45.52,45.56,33600.0,32.5943,32.6229,32.5943,32.6229,33600.0
2012-03-27 15:00:00,45.56,45.56,45.52,45.53,45000.0,32.6229,32.6229,32.5943,32.6014,45000.0
2012-03-27 15:05:00,45.52,45.53,45.51,45.52,33700.0,32.5943,32.6014,32.5871,32.5943,33700.0
2012-03-27 15:10:00,45.51,45.52,45.46,45.47,104300.0,32.5871,32.5943,32.5513,32.5585,104300.0
2012-03-27 15:15:00,45.48,45.48,45.44,45.46,56900.0,32.5656,32.5656,32.537,32.5513,56900.0
2012-03-27 15:20:00,45.45,45.46,45.41,45.42,54000.0,32.5442,32.5513,32.5155,32.5227,54000.0
2012-03-27 15:25:00,45.42,45.43,45.38,45.39,169800.0,32.5227,32.5298,32.494,32.5012,169800.0
2012-03-27 15:30:00,45.39,45.43,45.37,45.38,231900.0,32.5012,32.5298,32.4869,32.494,231900.0
2012-03-27 15:35:00,45.38,45.42,45.37,45.39,95600.0,32.494,32.5227,32.4869,32.5012,95600.0
2012-03-27 15:40:00,45.4,45.4,45.35,45.38,90300.0,32.5084,32.5084,32.4726,32.494,90300.0
2012-03-27 15:45:00,45.37,45.38,45.32,45.34,105800.0,32.4869,32.494,32.4511,32.4654,105800.0
2012-03-27 15:50:00,45.34,45.36,45.33,45.36,73000.0,32.4654,32.4797,32.4582,32.4797,73000.0
2012-03-27 15:55:00,45.36,45.36,45.32,45.33,125900.0,32.4797,32.4797,32.4511,32.4582,125900.0
2012-03-28 09:30:00,45.2,45.35,45.08,45.35,117400.0,32.3651,32.4726,32.2792,32.4726,117400.0
2012-03-28 09:35:00,45.35,45.43,45.32,45.34,89500.0,32.4726,32.5298,32.4511,32.4654,89500.0
2012-03-28 09:40:00,45.35,45.41,45.17,45.17,77300.0,32.4726,32.5155,32.3437,32.3437,77300.0
2012-03-28 09:45:00,45.18,45.22,45.15,45.15,56100.0,32.3508,32.3795,32.3293,32.3293,56100.0
2012-03-28 09:50:00,45.15,45.21,45.15,45.17,43800.0,32.3293,32.3723,32.3293,32.3437,43800.0
2012-03-28 09:55:00,45.17,45.2,45.12,45.15,65100.0,32.3437,32.3651,32.3079,32.3293,65100.0
2012-03-28 10:00:00,45.15,45.21,45.13,45.19,82400.0,32.3293,32.3723,32.315,32.358,82400.0
2012-03-28 10:05:00,45.19,45.26,45.19,45.23,63900.0,32.358,32.4081,32.358,32.3866,63900.0
2012-03-28 10:10:00,45.23,45.27,45.23,45.26,56000.0,32.3866,32.4153,32.3866,32.4081,56000.0
2012-03-28 10:15:00,45.27,45.27,45.19,45.21,67400.0,32.4153,32.4153,32.358,32.3723,67400.0
2012-03-28 10:20:00,45.2,45.25,45.2,45.23,58400.0,32.3651,32.4009,32.3651,32.3866,58400.0
2012-03-28 10:25:00,45.24,45.24,45.15,45.21,67600.0,32.3938,32.3938,32.3293,32.3723,67600.0
2012-03-28 10:30:00,45.2,45.22,45.14,45.17,76500.0,32.3651,32.3795,32.3222,32.3437,76500.0
2012-03-28 10:35:00,45.18,45.25,45.18,45.23,81500.0,32.3508,32.4009,32.3508,32.3866,81500.0
2012-03-28 10:40:00,45.24,45.24,45.15,45.16,49900.0,32.3938,32.3938,32.3293,32.3365,49900.0
2012-03-28 10:45:00,45.15,45.23,45.15,45.2,114400.0,32.3293,32.3866,32.3293,32.3651,114400.0
2012-03-28 10:50:00,45.19,45.19,45.17,45.19,46600.0,32.358,32.358,32.3437,32.358,46600.0
2012-03-28 10:55:00,45.19,45.21,45.18,45.21,58700.0,32.358,32.3723,32.3508,32.3723,58700.0
2012-03-28 11:00:00,45.21,45.22,45.16,45.16,84100.0,32.3723,32.3795,32.3365,32.3365,84100.0
2012-03-28 11:05:00,45.17,45.22,45.16,45.22,70600.0,32.3437,32.3795,32.3365,32.3795,70600.0
2012-03-28 11:10:00,45.22,45.23,45.2,45.23,39600.0,32.3795,32.3866,32.3651,32.3866,39600.0
2012-03-28 11:15:00,45.23,45.23,45.22,45.23,35600.0,32.3866,32.3866,32.3795,32.3866,35600.0
2012-03-28 11:20:00,45.23,45.23,45.17,45.18,66900.0,32.3866,32.3866,32.3437,32.3508,66900.0
2012-03-28 11:25:00,45.18,45.19,45.14,45.15,64700.0,32.3508,32.358,32.3222,32.3293,64700.0
2012-03-28 11:30:00,45.16,45.17,45.15,45.16,29700.0,32.3365,32.3437,32.3293,32.3365,29700.0
2012-03-28 11:35:00,45.15,45.16,45.12,45.14,71900.0,32.3293,32.3365,32.3079,32.3222,71900.0
2012-03-28 11:40:00,45.15,45.17,45.12,45.12,44800.0,32.3293,32.3437,32.3079,32.3079,44800.0
2012-03-28 11:45:00,45.12,45.12,45.05,45.05,51500.0,32.3079,32.3079,32.2577,32.2577,51500.0
2012-03-28 11:50:00,45.05,45.05,44.95,44.95,92400.0,32.2577,32.2577,32.1861,32.1861,92400.0
2012-03-28 11:55:00,44.96,44.96,44.9,44.92,64900.0,32.1933,32.1933,32.1503,32.1647,64900.0
2012-03-28 12:00:00,44.93,45.01,44.92,45.0,120900.0,32.1718,32.2291,32.1647,32.2219,120900.0
2012-03-28 12:05:00,45.0,45.02,44.99,44.99,36500.0,32.2219,32.2363,32.2148,32.2148,36500.0
2012-03-28 12:10:00,44.99,45.02,44.99,45.02,35000.0,32.2148,32.2363,32.2148,32.2363,35000.0
2012-03-28 12:15:00,45.02,45.08,45.01,45.07,68300.0,32.2363,32.2792,32.2291,32.2721,68300.0
2012-03-28 12:20:00,45.07,45.08,45.03,45.03,28800.0,32.2721,32.2792,32.2434,32.2434,28800.0
2012-03-28 12:25:00,45.02,45.06,45.01,45.04,34100.0,32.2363,32.2649,32.2291,32.2506,34100.0
2012-03-28 12:30:00,45.04,45.04,44.89,44.9,155500.0,32.2506,32.2506,32.1432,32.1503,155500.0
2012-03-28 12:35:00,44.9,44.93,44.84,44.84,76500.0,32.1503,32.1718,32.1074,32.1074,76500.0
2012-03-28 12:40:00,44.85,44.85,44.8,44.8,58500.0,32.1145,32.1145,32.0787,32.0787,58500.0
2012-03-28 12:45:00,44.8,44.84,44.8,44.82,50100.0,32.0787,32.1074,32.0787,32.093,50100.0
2012-03-28 12:50:00,44.83,44.84,44.8,44.8,51500.0,32.1002,32.1074,32.0787,32.0787,51500.0
2012-03-28 12:55:00,44.8,44.81,44.78,44.78,28900.0,32.0787,32.0859,32.0644,32.0644,28900.0
2012-03-28 13:00:00,44.79,44.85,44.78,44.84,52600.0,32.0716,32.1145,32.0644,32.1074,52600.0
2012-03-28 13:05:00,44.84,44.85,44.79,44.8,42200.0,32.1074,32.1145,32.0716,32.0787,42200.0
2012-03-28 13:10:00,44.79,44.8,44.75,44.75,43500.0,32.0716,32.0787,32.0429,32.0429,43500.0
2012-03-28 13:15:00,44.76,44.78,44.73,44.77,69900.0,32.0501,32.0644,32.0286,32.0572,69900.0
2012-03-28 13:20:00,44.77,44.78,44.74,44.76,51100.0,32.0572,32.0644,32.0358,32.0501,51100.0
2012-03-28 13:25:00,44.75,44.76,44.71,44.76,109000.0,32.0429,32.0501,32.0143,32.0501,109000.0
2012-03-28 13:30:00,44.76,44.81,44.76,44.8,83900.0,32.0501,32.0859,32.0501,32.0787,83900.0
2012-03-28 13:35:00,44.8,44.81,44.75,44.78,61100.0,32.0787,32.0859,32.0429,32.0644,61100.0
2012-03-28 13:40:00,44.77,44.84,44.77,44.77,52600.0,32.0572,32.1074,32.0572,32.0572,52600.0
2012-03-28 13:45:00,44.77,44.78,44.7,44.7,54600.0,32.0572,32.0644,32.0071,32.0071,54600.0
2012-03-28 13:50:00,44.7,44.72,44.67,44.71,95000.0,32.0071,32.0214,31.9856,32.0143,95000.0
2012-03-28 13:55:00,44.72,44.76,44.71,44.72,65200.0,32.0214,32.0501,32.0143,32.0214,65200.0
2012-03-28 14:00:00,44.72,44.73,44.65,44.66,222300.0,32.0214,32.0286,31.9713,31.9785,222300.0
2012-03-28 14:05:00,44.65,44.66,44.58,44.58,116300.0,31.9713,31.9785,31.9212,31.9212,116300.0
2012-03-28 14:10:00,44.59,44.59,44.54,44.57,130600.0,31.9284,31.9284,31.8926,31.914,130600.0
2012-03-28 14:15:00,44.57,44.63,44.55,44.56,86000.0,31.914,31.957,31.8997,31.9069,86000.0
2012-03-28 14:20:00,44.55,44.59,44.51,44.59,83700.0,31.8997,31.9284,31.8711,31.9284,83700.0
2012-03-28 14:25:00,44.58,44.59,44.55,44.58,115700.0,31.9212,31.9284,31.8997,31.9212,115700.0
2012-03-28 14:30:00,44.58,44.6,44.57,44.57,151500.0,31.9212,31.9355,31.914,31.914,151500.0
2012-03-28 14:35:00,44.57,44.63,44.57,44.6,113400.0,31.914,31.957,31.914,31.9355,113400.0
2012-03-28 14:40:00,44.61,44.63,44.59,44.59,137500.0,31.9427,31.957,31.9284,31.9284,137500.0
2012-03-28 14:45:00,44.6,44.65,44.59,44.63,94700.0,31.9355,31.9713,31.9284,31.957,94700.0
2012-03-28 14:50:00,44.63,44.65,44.63,44.65,84000.0,31.957,31.9713,31.957,31.9713,84000.0
2012-03-28 14:55:00,44.65,44.65,44.62,44.63,202800.0,31.9713,31.9713,31.9498,31.957,202800.0
2012-03-28 15:00:00,44.63,44.69,44.62,44.68,181600.0,31.957,32.0,31.9498,31.9928,181600.0
2012-03-28 15:05:00,44.67,44.68,44.62,44.66,209500.0,31.9856,31.9928,31.9498,31.9785,209500.0
2012-03-28 15:10:00,44.66,44.67,44.58,44.6,224000.0,31.9785,31.9856,31.9212,31.9355,224000.0
2012-03-28 15:15:00,44.6,44.62,44.54,44.59,247100.0,31.9355,31.9498,31.8926,31.9284,247100.0
2012-03-28 15:20:00,44.58,44.59,44.55,44.56,231600.0,31.9212,31.9284,31.8997,31.9069,231600.0
2012-03-28 15:25:00,44.56,44.61,44.53,44.61,221500.0,31.9069,31.9427,31.8854,31.9427,221500.0
2012-03-28 15:30:00,44.61,44.61,44.56,44.59,178800.0,31.9427,31.9427,31.9069,31.9284,178800.0
2012-03-28 15:35:00,44.59,44.61,44.56,44.58,204700.0,31.9284,31.9427,31.9069,31.9212,204700.0
2012-03-28 15:40:00,44.58,44.62,44.56,44.58,332300.0,31.9212,31.9498,31.9069,31.9212,332300.0
2012-03-28 15:45:00,44.58,44.62,44.58,44.58,350900.0,31.9212,31.9498,31.9212,31.9212,350900.0
2012-03-28 15:50:00,44.59,44.6,44.55,44.55,231800.0,31.9284,31.9355,31.8997,31.8997,231800.0
2012-03-28 15:55:00,44.56,44.6,44.53,44.6,638800.0,31.9069,31.9355,31.8854,31.9355,638800.0
2012-03-29 09:30:00,44.42,44.47,44.34,44.43,125800.0,31.8066,31.8424,31.7493,31.8138,125800.0
2012-03-29 09:35:00,44.43,44.5,44.21,44.21,95100.0,31.8138,31.8639,31.6563,31.6563,95100.0
2012-03-29 09:40:00,44.22,44.27,44.21,44.21,76900.0,31.6634,31.6992,31.6563,31.6563,76900.0
2012-03-29 09:45:00,44.21,44.22,44.12,44.12,67500.0,31.6563,31.6634,31.5918,31.5918,67500.0
2012-03-29 09:50:00,44.12,44.2,44.11,44.16,100400.0,31.5918,31.6491,31.5847,31.6205,100400.0
2012-03-29 09:55:00,44.15,44.16,44.03,44.07,145900.0,31.6133,31.6205,31.5274,31.556,145900.0
2012-03-29 10:00:00,44.07,44.26,44.06,44.26,125000.0,31.556,31.6921,31.5489,31.6921,125000.0
2012-03-29 10:05:00,44.26,44.28,44.23,44.23,128500.0,31.6921,31.7064,31.6706,31.6706,128500.0
2012-03-29 10:10:00,44.24,44.24,44.13,44.17,157200.0,31.6777,31.6777,31.599,31.6276,157200.0
2012-03-29 10:15:00,44.15,44.15,44.03,44.1,102300.0,31.6133,31.6133,31.5274,31.5775,102300.0
2012-03-29 10:20:00,44.1,44.14,44.02,44.03,173100.0,31.5775,31.6061,31.5202,31.5274,173100.0
2012-03-29 10:25:00,44.04,44.04,43.94,43.94,160600.0,31.5345,31.5345,31.4629,31.4629,160600.0
2012-03-29 10:30:00,43.94,44.03,43.93,44.02,134700.0,31.4629,31.5274,31.4558,31.5202,134700.0
2012-03-29 10:35:00,44.02,44.07,44.01,44.03,112100.0,31.5202,31.556,31.5131,31.5274,112100.0
2012-03-29 10:40:00,44.03,44.16,44.03,44.14,96100.0,31.5274,31.6205,31.5274,31.6061,96100.0
2012-03-29 10:45:00,44.14,44.15,44.07,44.1,64900.0,31.6061,31.6133,31.556,31.5775,64900.0
2012-03-29 10:50:00,44.09,44.11,44.09,44.11,38500.0,31.5703,31.5847,31.5703,31.5847,38500.0
2012-03-29 10:55:00,44.1,44.13,44.05,44.05,51800.0,31.5775,31.599,31.5417,31.5417,51800.0
2012-03-29 11:00:00,44.05,44.19,44.02,44.16,95500.0,31.5417,31.6419,31.5202,31.6205,95500.0
2012-03-29 11:05:00,44.17,44.22,44.16,44.21,59600.0,31.6276,31.6634,31.6205,31.6563,59600.0
2012-03-29 11:10:00,44.21,44.26,44.17,44.26,42300.0,31.6563,31.6921,31.6276,31.6921,42300.0
2012-03-29 11:15:00,44.26,44.27,44.19,44.2,164500.0,31.6921,31.6992,31.6419,31.6491,164500.0
2012-03-29 11:20:00,44.2,44.24,44.18,44.2,99200.0,31.6491,31.6777,31.6348,31.6491,99200.0
2012-03-29 11:25:00,44.2,44.21,44.15,44.16,49100.0,31.6491,31.6563,31.6133,31.6205,49100.0
2012-03-29 11:30:00,44.16,44.21,44.15,44.2,61100.0,31.6205,31.6563,31.6133,31.6491,61100.0
2012-03-29 11:35:00,44.2,44.2,44.14,44.16,32400.0,31.6491,31.6491,31.6061,31.6205,32400.0
2012-03-29 11:40:00,44.17,44.23,44.17,44.2,71700.0,31.6276,31.6706,31.6276,31.6491,71700.0
2012-03-29 11:45:00,44.2,44.21,44.14,44.15,87300.0,31.6491,31.6563,31.6061,31.6133,87300.0
2012-03-29 11:50:00,44.15,44.15,44.1,44.13,80900.0,31.6133,31.6133,31.5775,31.599,80900.0
2012-03-29 11:55:00,44.14,44.18,44.09,44.13,64900.0,31.6061,31.6348,31.5703,31.599,64900.0
2012-03-29 12:00:00,44.14,44.22,44.14,44.22,27900.0,31.6061,31.6634,31.6061,31.6634,27900.0
2012-03-29 12:05:00,44.22,44.28,44.22,44.25,67600.0,31.6634,31.7064,31.6634,31.6849,67600.0
2012-03-29 12:10:00,44.25,44.29,44.24,44.28,46600.0,31.6849,31.7135,31.6777,31.7064,46600.0
2012-03-29 12:15:00,44.28,44.3,44.25,44.27,30600.0,31.7064,31.7207,31.6849,31.6992,30600.0
2012-03-29 12:20:00,44.27,44.27,44.15,44.2,111700.0,31.6992,31.6992,31.6133,31.6491,111700.0
2012-03-29 12:25:00,44.19,44.24,44.15,44.15,76400.0,31.6419,31.6777,31.6133,31.6133,76400.0
2012-03-29 12:30:00,44.15,44.22,44.14,44.19,57000.0,31.6133,31.6634,31.6061,31.6419,57000.0
2012-03-29 12:35:00,44.18,44.25,44.17,44.25,31000.0,31.6348,31.6849,31.6276,31.6849,31000.0
2012-03-29 12:40:00,44.25,44.27,44.24,44.26,25400.0,31.6849,31.6992,31.6777,31.6921,25400.0
2012-03-29 12:45:00,44.25,44.27,44.23,44.26,42900.0,31.6849,31.6992,31.6706,31.6921,42900.0
2012-03-29 12:50:00,44.25,44.31,44.25,44.31,36700.0,31.6849,31.7279,31.6849,31.7279,36700.0
2012-03-29 12:55:00,44.31,44.36,44.31,44.35,20600.0,31.7279,31.7637,31.7279,31.7565,20600.0
2012-03-29 13:00:00,44.34,44.34,44.27,44.27,28900.0,31.7493,31.7493,31.6992,31.6992,28900.0
2012-03-29 13:05:00,44.27,44.28,44.24,44.25,37300.0,31.6992,31.7064,31.6777,31.6849,37300.0
2012-03-29 13:10:00,44.25,44.3,44.23,44.29,47000.0,31.6849,31.7207,31.6706,31.7135,47000.0
2012-03-29 13:15:00,44.29,44.32,44.23,44.25,84100.0,31.7135,31.735,31.6706,31.6849,84100.0
2012-03-29 13:20:00,44.26,44.31,44.24,44.26,73500.0,31.6921,31.7279,31.6777,31.6921,73500.0
2012-03-29 13:25:00,44.26,44.26,44.19,44.21,130200.0,31.6921,31.6921,31.6419,31.6563,130200.0
2012-03-29 13:30:00,44.21,44.25,44.17,44.17,83300.0,31.6563,31.6849,31.6276,31.6276,83300.0
2012-03-29 13:35:00,44.17,44.25,44.17,44.25,21600.0,31.6276,31.6849,31.6276,31.6849,21600.0
2012-03-29 13:40:00,44.25,44.27,44.23,44.23,41600.0,31.6849,31.6992,31.6706,31.6706,41600.0
2012-03-29 13:45:00,44.24,44.26,44.2,44.25,40400.0,31.6777,31.6921,31.6491,31.6849,40400.0
2012-03-29 13:50:00,44.25,44.27,44.22,44.27,37600.0,31.6849,31.6992,31.6634,31.6992,37600.0
2012-03-29 13:55:00,44.27,44.27,44.18,44.21,138300.0,31.6992,31.6992,31.6348,31.6563,138300.0
2012-03-29 14:00:00,44.21,44.26,44.2,44.23,79000.0,31.6563,31.6921,31.6491,31.6706,79000.0
2012-03-29 14:05:00,44.23,44.23,44.17,44.17,25400.0,31.6706,31.6706,31.6276,31.6276,25400.0
2012-03-29 14:10:00,44.17,44.24,44.17,44.23,68000.0,31.6276,31.6777,31.6276,31.6706,68000.0
2012-03-29 14:15:00,44.22,44.25,44.22,44.23,35000.0,31.6634,31.6849,31.6634,31.6706,35000.0
2012-03-29 14:20:00,44.24,44.26,44.23,44.23,103100.0,31.6777,31.6921,31.6706,31.6706,103100.0
2012-03-29 14:25:00,44.23,44.27,44.22,44.25,64600.0,31.6706,31.6992,31.6634,31.6849,64600.0
2012-03-29 14:30:00,44.24,44.26,44.22,44.25,61500.0,31.6777,31.6921,31.6634,31.6849,61500.0
2012-03-29 14:35:00,44.26,44.27,44.23,44.25,58200.0,31.6921,31.6992,31.6706,31.6849,58200.0
2012-03-29 14:40:00,44.26,44.27,44.23,44.24,114900.0,31.6921,31.6992,31.6706,31.6777,114900.0
2012-03-29 14:45:00,44.23,44.31,44.23,44.3,97600.0,31.6706,31.7279,31.6706,31.7207,97600.0
2012-03-29 14:50:00,44.31,44.32,44.29,44.3,46200.0,31.7279,31.735,31.7135,31.7207,46200.0
2012-03-29 14:55:00,44.3,44.32,44.25,44.26,32300.0,31.7207,31.735,31.6849,31.6921,32300.0
2012-03-29 15:00:00,44.26,44.3,44.23,44.3,56500.0,31.6921,31.7207,31.6706,31.7207,56500.0
2012-03-29 15:05:00,44.3,44.34,44.25,44.34,57700.0,31.7207,31.7493,31.6849,31.7493,57700.0
2012-03-29 15:10:00,44.34,44.43,44.34,44.37,60100.0,31.7493,31.8138,31.7493,31.7708,60100.0
2012-03-29 15:15:00,44.36,44.41,44.36,44.38,32400.0,31.7637,31.7995,31.7637,31.778,32400.0
2012-03-29 15:20:00,44.39,44.4,44.33,44.35,101700.0,31.7851,31.7923,31.7422,31.7565,101700.0
2012-03-29 15:25:00,44.35,44.36,44.3,44.32,91500.0,31.7565,31.7637,31.7207,31.735,91500.0
2012-03-29 15:30:00,44.33,44.36,44.32,44.35,99100.0,31.7422,31.7637,31.735,31.7565,99100.0
2012-03-29 15:35:00,44.34,44.41,44.34,44.37,87500.0,31.7493,31.7995,31.7493,31.7708,87500.0
2012-03-29 15:40:00,44.36,44.42,44.36,44.39,151900.0,31.7637,31.8066,31.7637,31.7851,151900.0
2012-03-29 15:45:00,44.39,44.43,44.38,44.42,101600.0,31.7851,31.8138,31.778,31.8066,101600.0
2012-03-29 15:50:00,44.41,44.42,44.36,44.38,219200.0,31.7995,31.8066,31.7637,31.778,219200.0
2012-03-29 15:55:00,44.38,44.41,44.31,44.31,475400.0,31.778,31.7995,31.7279,31.7279,475400.0
2012-03-30 09:30:00,44.59,44.59,44.47,44.53,87300.0,31.9284,31.9284,31.8424,31.8854,87300.0
2012-03-30 09:35:00,44.53,44.69,44.5,44.66,61700.0,31.8854,32.0,31.8639,31.9785,61700.0
2012-03-30 09:40:00,44.66,44.66,44.45,44.57,63100.0,31.9785,31.9785,31.8281,31.914,63100.0
2012-03-30 09:45:00,44.57,44.66,44.57,44.66,53900.0,31.914,31.9785,31.914,31.9785,53900.0
2012-03-30 09:50:00,44.67,44.74,44.65,44.73,57500.0,31.9856,32.0358,31.9713,32.0286,57500.0
2012-03-30 09:55:00,44.72,44.74,44.54,44.55,54100.0,32.0214,32.0358,31.8926,31.8997,54100.0
2012-03-30 10:00:00,44.56,44.68,44.55,44.66,132100.0,31.9069,31.9928,31.8997,31.9785,132100.0
2012-03-30 10:05:00,44.65,44.7,44.64,44.64,93800.0,31.9713,32.0071,31.9642,31.9642,93800.0
2012-03-30 10:10:00,44.64,44.68,44.62,44.67,71100.0,31.9642,31.9928,31.9498,31.9856,71100.0
2012-03-30 10:15:00,44.68,44.7,44.62,44.62,78700.0,31.9928,32.0071,31.9498,31.9498,78700.0
2012-03-30 10:20:00,44.62,44.66,44.61,44.66,102800.0,31.9498,31.9785,31.9427,31.9785,102800.0
2012-03-30 10:25:00,44.67,44.69,44.64,44.69,57100.0,31.9856,32.0,31.9642,32.0,57100.0
2012-03-30 10:30:00,44.69,44.73,44.63,44.66,95500.0,32.0,32.0286,31.957,31.9785,95500.0
2012-03-30 10:35:00,44.66,44.69,44.63,44.64,77000.0,31.9785,32.0,31.957,31.9642,77000.0
2012-03-30 10:40:00,44.64,44.66,44.61,44.63,76400.0,31.9642,31.9785,31.9427,31.957,76400.0
2012-03-30 10:45:00,44.64,44.67,44.58,44.58,126400.0,31.9642,31.9856,31.9212,31.9212,126400.0
2012-03-30 10:50:00,44.58,44.59,44.5,44.5,118900.0,31.9212,31.9284,31.8639,31.8639,118900.0
2012-03-30 10:55:00,44.5,44.58,44.5,44.58,42600.0,31.8639,31.9212,31.8639,31.9212,42600.0
2012-03-30 11:00:00,44.58,44.69,44.58,44.69,42600.0,31.9212,32.0,31.9212,32.0,42600.0
2012-03-30 11:05:00,44.69,44.75,44.69,44.72,62100.0,32.0,32.0429,32.0,32.0214,62100.0
2012-03-30 11:10:00,44.72,44.79,44.72,44.79,43000.0,32.0214,32.0716,32.0214,32.0716,43000.0
2012-03-30 11:15:00,44.79,44.81,44.77,44.79,61500.0,32.0716,32.0859,32.0572,32.0716,61500.0
2012-03-30 11:20:00,44.8,44.8,44.73,44.73,30000.0,32.0787,32.0787,32.0286,32.0286,30000.0
2012-03-30 11:25:00,44.73,44.76,44.69,44.72,100100.0,32.0286,32.0501,32.0,32.0214,100100.0
2012-03-30 11:30:00,44.72,44.75,44.67,44.71,93300.0,32.0214,32.0429,31.9856,32.0143,93300.0
2012-03-30 11:35:00,44.71,44.83,44.71,44.79,84600.0,32.0143,32.1002,32.0143,32.0716,84600.0
2012-03-30 11:40:00,44.79,44.86,44.79,44.82,38700.0,32.0716,32.1217,32.0716,32.093,38700.0
2012-03-30 11:45:00,44.82,44.86,44.81,44.84,32600.0,32.093,32.1217,32.0859,32.1074,32600.0
2012-03-30 11:50:00,44.84,44.9,44.84,44.85,164200.0,32.1074,32.1503,32.1074,32.1145,164200.0
2012-03-30 11:55:00,44.85,44.88,44.85,44.88,38100.0,32.1145,32.136,32.1145,32.136,38100.0
2012-03-30 12:00:00,44.87,44.88,44.87,44.87,26600.0,32.1288,32.136,32.1288,32.1288,26600.0
2012-03-30 12:05:00,44.87,44.88,44.87,44.88,23600.0,32.1288,32.136,32.1288,32.136,23600.0
2012-03-30 12:10:00,44.87,44.88,44.84,44.87,72200.0,32.1288,32.136,32.1074,32.1288,72200.0
2012-03-30 12:15:00,44.87,44.88,44.86,44.87,34500.0,32.1288,32.136,32.1217,32.1288,34500.0
2012-03-30 12:20:00,44.88,44.88,44.87,44.87,37900.0,32.136,32.136,32.1288,32.1288,37900.0
2012-03-30 12:25:00,44.87,44.91,44.87,44.91,40000.0,32.1288,32.1575,32.1288,32.1575,40000.0
2012-03-30 12:30:00,44.9,44.91,44.87,44.9,49000.0,32.1503,32.1575,32.1288,32.1503,49000.0
2012-03-30 12:35:00,44.91,44.95,44.9,44.95,37300.0,32.1575,32.1861,32.1503,32.1861,37300.0
2012-03-30 12:40:00,44.95,44.98,44.94,44.98,42600.0,32.1861,32.2076,32.179,32.2076,42600.0
2012-03-30 12:45:00,44.97,44.98,44.95,44.95,40300.0,32.2005,32.2076,32.1861,32.1861,40300.0
2012-03-30 12:50:00,44.95,44.97,44.91,44.91,94300.0,32.1861,32.2005,32.1575,32.1575,94300.0
2012-03-30 12:55:00,44.91,44.91,44.85,44.89,89800.0,32.1575,32.1575,32.1145,32.1432,89800.0
2012-03-30 13:00:00,44.89,44.93,44.87,44.91,173200.0,32.1432,32.1718,32.1288,32.1575,173200.0
2012-03-30 13:05:00,44.9,44.94,44.89,44.93,45200.0,32.1503,32.179,32.1432,32.1718,45200.0
2012-03-30 13:10:00,44.93,44.93,44.87,44.9,136700.0,32.1718,32.1718,32.1288,32.1503,136700.0
2012-03-30 13:15:00,44.89,44.9,44.89,44.9,16400.0,32.1432,32.1503,32.1432,32.1503,16400.0
2012-03-30 13:20:00,44.89,44.9,44.89,44.89,20400.0,32.1432,32.1503,32.1432,32.1432,20400.0
2012-03-30 13:25:00,44.89,44.9,44.87,44.89,43800.0,32.1432,32.1503,32.1288,32.1432,43800.0
2012-03-30 13:30:00,44.88,44.91,44.88,44.9,26400.0,32.136,32.1575,32.136,32.1503,26400.0
2012-03-30 13:35:00,44.9,44.91,44.88,44.89,33600.0,32.1503,32.1575,32.136,32.1432,33600.0
2012-03-30 13:40:00,44.89,44.9,44.88,44.89,38600.0,32.1432,32.1503,32.136,32.1432,38600.0
2012-03-30 13:45:00,44.9,44.9,44.89,44.89,14800.0,32.1503,32.1503,32.1432,32.1432,14800.0
2012-03-30 13:50:00,44.89,44.9,44.88,44.88,23900.0,32.1432,32.1503,32.136,32.136,23900.0
2012-03-30 13:55:00,44.89,44.9,44.88,44.9,39500.0,32.1432,32.1503,32.136,32.1503,39500.0
2012-03-30 14:00:00,44.9,44.93,44.89,44.93,42000.0,32.1503,32.1718,32.1432,32.1718,42000.0
2012-03-30 14:05:00,44.93,44.95,44.91,44.91,57200.0,32.1718,32.1861,32.1575,32.1575,57200.0
2012-03-30 14:10:00,44.91,44.97,44.91,44.97,61000.0,32.1575,32.2005,32.1575,32.2005,61000.0
2012-03-30 14:15:00,44.97,44.97,44.92,44.92,64700.0,32.2005,32.2005,32.1647,32.1647,64700.0
2012-03-30 14:20:00,44.92,44.99,44.92,44.99,83200.0,32.1647,32.2148,32.1647,32.2148,83200.0
2012-03-30 14:25:00,44.99,44.99,44.95,44.96,32400.0,32.2148,32.2148,32.1861,32.1933,32400.0
2012-03-30 14:30:00,44.95,44.96,44.9,44.9,50700.0,32.1861,32.1933,32.1503,32.1503,50700.0
2012-03-30 14:35:00,44.9,44.91,44.85,44.9,75200.0,32.1503,32.1575,32.1145,32.1503,75200.0
2012-03-30 14:40:00,44.9,45.0,44.9,45.0,175700.0,32.1503,32.2219,32.1503,32.2219,175700.0
2012-03-30 14:45:00,45.0,45.0,44.99,45.0,52600.0,32.2219,32.2219,32.2148,32.2219,52600.0
2012-03-30 14:50:00,45.0,45.0,44.94,44.94,38100.0,32.2219,32.2219,32.179,32.179,38100.0
2012-03-30 14:55:00,44.94,44.95,44.92,44.93,49900.0,32.179,32.1861,32.1647,32.1718,49900.0
2012-03-30 15:00:00,44.93,44.95,44.93,44.94,48300.0,32.1718,32.1861,32.1718,32.179,48300.0
2012-03-30 15:05:00,44.95,44.95,44.92,44.95,71700.0,32.1861,32.1861,32.1647,32.1861,71700.0
2012-03-30 15:10:00,44.95,44.95,44.87,44.91,144800.0,32.1861,32.1861,32.1288,32.1575,144800.0
2012-03-30 15:15:00,44.91,44.93,44.9,44.92,61700.0,32.1575,32.1718,32.1503,32.1647,61700.0
2012-03-30 15:20:00,44.93,44.97,44.92,44.96,100100.0,32.1718,32.2005,32.1647,32.1933,100100.0
2012-03-30 15:25:00,44.97,44.97,44.93,44.95,99100.0,32.2005,32.2005,32.1718,32.1861,99100.0
2012-03-30 15:30:00,44.95,44.96,44.94,44.94,72800.0,32.1861,32.1933,32.179,32.179,72800.0
2012-03-30 15:35:00,44.94,44.95,44.87,44.87,123100.0,32.179,32.1861,32.1288,32.1288,123100.0
2012-03-30 15:40:00,44.87,44.91,44.86,44.89,133200.0,32.1288,32.1575,32.1217,32.1432,133200.0
2012-03-30 15:45:00,44.89,44.9,44.83,44.83,266300.0,32.1432,32.1503,32.1002,32.1002,266300.0
2012-03-30 15:50:00,44.83,44.87,44.82,44.86,209800.0,32.1002,32.1288,32.093,32.1217,209800.0
2012-03-30 15:55:00,44.85,44.85,44.79,44.81,489700.0,32.1145,32.1145,32.0716,32.0859,489700.0
2012-04-02 09:30:00,44.2,44.49,44.15,44.39,372100.0,31.6491,31.8568,31.6133,31.7851,372100.0
2012-04-02 09:35:00,44.4,44.6,44.3,44.52,134600.0,31.7923,31.9355,31.7207,31.8782,134600.0
2012-04-02 09:40:00,44.53,44.66,44.52,44.58,91200.0,31.8854,31.9785,31.8782,31.9212,91200.0
2012-04-02 09:45:00,44.58,44.79,44.57,44.79,170000.0,31.9212,32.0716,31.914,32.0716,170000.0
2012-04-02 09:50:00,44.79,44.83,44.76,44.8,218600.0,32.0716,32.1002,32.0501,32.0787,218600.0
2012-04-02 09:55:00,44.8,44.86,44.8,44.84,205400.0,32.0787,32.1217,32.0787,32.1074,205400.0
2012-04-02 10:00:00,44.84,44.91,44.8,44.9,156300.0,32.1074,32.1575,32.0787,32.1503,156300.0
2012-04-02 10:05:00,44.9,44.98,44.9,44.95,114900.0,32.1503,32.2076,32.1503,32.1861,114900.0
2012-04-02 10:10:00,44.95,44.99,44.93,44.94,141500.0,32.1861,32.2148,32.1718,32.179,141500.0
2012-04-02 10:15:00,44.94,44.99,44.88,44.88,82400.0,32.179,32.2148,32.136,32.136,82400.0
2012-04-02 10:20:00,44.89,44.93,44.86,44.91,92400.0,32.1432,32.1718,32.1217,32.1575,92400.0
2012-04-02 10:25:00,44.92,44.94,44.85,44.89,102100.0,32.1647,32.179,32.1145,32.1432,102100.0
2012-04-02 10:30:00,44.88,44.9,44.85,44.86,48400.0,32.136,32.1503,32.1145,32.1217,48400.0
2012-04-02 10:35:00,44.86,44.88,44.74,44.75,132100.0,32.1217,32.136,32.0358,32.0429,132100.0
2012-04-02 10:40:00,44.75,44.8,44.75,44.8,40700.0,32.0429,32.0787,32.0429,32.0787,40700.0
2012-04-02 10:45:00,44.8,44.86,44.77,44.86,46500.0,32.0787,32.1217,32.0572,32.1217,46500.0
2012-04-02 10:50:00,44.87,44.89,44.78,44.79,74000.0,32.1288,32.1432,32.0644,32.0716,74000.0
2012-04-02 10:55:00,44.78,44.85,44.76,44.84,56600.0,32.0644,32.1145,32.0501,32.1074,56600.0
2012-04-02 11:00:00,44.85,44.89,44.83,44.87,48400.0,32.1145,32.1432,32.1002,32.1288,48400.0
2012-04-02 11:05:00,44.88,44.88,44.81,44.82,73100.0,32.136,32.136,32.0859,32.093,73100.0
2012-04-02 11:10:00,44.82,44.91,44.82,44.9,56000.0,32.093,32.1575,32.093,32.1503,56000.0
2012-04-02 11:15:00,44.91,44.95,44.87,44.9,49800.0,32.1575,32.1861,32.1288,32.1503,49800.0
2012-04-02 11:20:00,44.91,44.95,44.89,44.95,85900.0,32.1575,32.1861,32.1432,32.1861,85900.0
2012-04-02 11:25:00,44.95,44.95,44.88,44.93,130700.0,32.1861,32.1861,32.136,32.1718,130700.0
2012-04-02 11:30:00,44.94,44.98,44.94,44.97,31800.0,32.179,32.2076,32.179,32.2005,31800.0
2012-04-02 11:35:00,44.97,44.98,44.94,44.97,39100.0,32.2005,32.2076,32.179,32.2005,39100.0
2012-04-02 11:40:00,44.98,45.0,44.98,44.98,26400.0,32.2076,32.2219,32.2076,32.2076,26400.0
2012-04-02 11:45:00,44.98,44.99,44.96,44.96,66900.0,32.2076,32.2148,32.1933,32.1933,66900.0
2012-04-02 11:50:00,44.96,44.98,44.94,44.96,51100.0,32.1933,32.2076,32.179,32.1933,51100.0
2012-04-02 11:55:00,44.97,44.98,44.92,44.96,49300.0,32.2005,32.2076,32.1647,32.1933,49300.0
2012-04-02 12:00:00,44.96,45.0,44.96,44.98,107900.0,32.1933,32.2219,32.1933,32.2076,107900.0
2012-04-02 12:05:00,44.97,45.02,44.97,45.01,70300.0,32.2005,32.2363,32.2005,32.2291,70300.0
2012-04-02 12:10:00,45.01,45.05,45.0,45.05,50700.0,32.2291,32.2577,32.2219,32.2577,50700.0
2012-04-02 12:15:00,45.05,45.09,45.05,45.09,61700.0,32.2577,32.2864,32.2577,32.2864,61700.0
2012-04-02 12:20:00,45.09,45.1,45.06,45.07,34000.0,32.2864,32.2935,32.2649,32.2721,34000.0
2012-04-02 12:25:00,45.06,45.07,45.01,45.01,38700.0,32.2649,32.2721,32.2291,32.2291,38700.0
2012-04-02 12:30:00,45.02,45.05,44.99,45.04,63500.0,32.2363,32.2577,32.2148,32.2506,63500.0
2012-04-02 12:35:00,45.05,45.1,45.05,45.09,47900.0,32.2577,32.2935,32.2577,32.2864,47900.0
2012-04-02 12:40:00,45.08,45.1,45.06,45.06,47300.0,32.2792,32.2935,32.2649,32.2649,47300.0
2012-04-02 12:45:00,45.07,45.1,45.05,45.05,61500.0,32.2721,32.2935,32.2577,32.2577,61500.0
2012-04-02 12:50:00,45.05,45.08,45.03,45.05,57900.0,32.2577,32.2792,32.2434,32.2577,57900.0
2012-04-02 12:55:00,45.05,45.09,45.03,45.08,45100.0,32.2577,32.2864,32.2434,32.2792,45100.0
2012-04-02 13:00:00,45.08,45.08,45.04,45.05,35800.0,32.2792,32.2792,32.2506,32.2577,35800.0
2012-04-02 13:05:00,45.05,45.05,45.02,45.04,53500.0,32.2577,32.2577,32.2363,32.2506,53500.0
2012-04-02 13:10:00,45.05,45.1,45.05,45.09,95200.0,32.2577,32.2935,32.2577,32.2864,95200.0
2012-04-02 13:15:00,45.09,45.1,45.08,45.09,46500.0,32.2864,32.2935,32.2792,32.2864,46500.0
2012-04-02 13:20:00,45.1,45.1,45.08,45.1,37400.0,32.2935,32.2935,32.2792,32.2935,37400.0
2012-04-02 13:25:00,45.09,45.1,45.08,45.08,64700.0,32.2864,32.2935,32.2792,32.2792,64700.0
2012-04-02 13:30:00,45.09,45.09,45.05,45.07,44500.0,32.2864,32.2864,32.2577,32.2721,44500.0
2012-04-02 13:35:00,45.06,45.09,45.06,45.09,36100.0,32.2649,32.2864,32.2649,32.2864,36100.0
2012-04-02 13:40:00,45.08,45.1,45.07,45.1,41400.0,32.2792,32.2935,32.2721,32.2935,41400.0
2012-04-02 13:45:00,45.1,45.12,45.06,45.06,85700.0,32.2935,32.3079,32.2649,32.2649,85700.0
2012-04-02 13:50:00,45.06,45.09,45.06,45.07,33500.0,32.2649,32.2864,32.2649,32.2721,33500.0
2012-04-02 13:55:00,45.06,45.11,45.06,45.11,40100.0,32.2649,32.3007,32.2649,32.3007,40100.0
2012-04-02 14:00:00,45.11,45.11,45.09,45.09,35400.0,32.3007,32.3007,32.2864,32.2864,35400.0
2012-04-02 14:05:00,45.1,45.11,45.08,45.08,47600.0,32.2935,32.3007,32.2792,32.2792,47600.0
2012-04-02 14:10:00,45.08,45.09,45.04,45.08,59700.0,32.2792,32.2864,32.2506,32.2792,59700.0
2012-04-02 14:15:00,45.08,45.1,45.08,45.09,38000.0,32.2792,32.2935,32.2792,32.2864,38000.0
2012-04-02 14:20:00,45.09,45.13,45.09,45.09,42100.0,32.2864,32.315,32.2864,32.2864,42100.0
2012-04-02 14:25:00,45.09,45.11,45.09,45.09,41500.0,32.2864,32.3007,32.2864,32.2864,41500.0
2012-04-02 14:30:00,45.1,45.13,45.09,45.12,60800.0,32.2935,32.315,32.2864,32.3079,60800.0
2012-04-02 14:35:00,45.11,45.13,45.11,45.11,51700.0,32.3007,32.315,32.3007,32.3007,51700.0
2012-04-02 14:40:00,45.11,45.16,45.11,45.11,58700.0,32.3007,32.3365,32.3007,32.3007,58700.0
2012-04-02 14:45:00,45.12,45.12,45.09,45.12,36500.0,32.3079,32.3079,32.2864,32.3079,36500.0
2012-04-02 14:50:00,45.12,45.15,45.09,45.15,55000.0,32.3079,32.3293,32.2864,32.3293,55000.0
2012-04-02 14:55:00,45.15,45.16,45.11,45.11,39500.0,32.3293,32.3365,32.3007,32.3007,39500.0
2012-04-02 15:00:00,45.12,45.15,45.11,45.15,69200.0,32.3079,32.3293,32.3007,32.3293,69200.0
2012-04-02 15:05:00,45.15,45.18,45.14,45.18,59000.0,32.3293,32.3508,32.3222,32.3508,59000.0
2012-04-02 15:10:00,45.18,45.19,45.16,45.16,52800.0,32.3508,32.358,32.3365,32.3365,52800.0
2012-04-02 15:15:00,45.16,45.17,45.12,45.12,52600.0,32.3365,32.3437,32.3079,32.3079,52600.0
2012-04-02 15:20:00,45.12,45.18,45.12,45.13,87800.0,32.3079,32.3508,32.3079,32.315,87800.0
2012-04-02 15:25:00,45.13,45.17,45.13,45.16,60000.0,32.315,32.3437,32.315,32.3365,60000.0
2012-04-02 15:30:00,45.16,45.16,45.08,45.11,114600.0,32.3365,32.3365,32.2792,32.3007,114600.0
2012-04-02 15:35:00,45.11,45.16,45.11,45.13,108200.0,32.3007,32.3365,32.3007,32.315,108200.0
2012-04-02 15:40:00,45.13,45.14,45.09,45.14,141400.0,32.315,32.3222,32.2864,32.3222,141400.0
2012-04-02 15:45:00,45.14,45.16,45.07,45.08,129700.0,32.3222,32.3365,32.2721,32.2792,129700.0
2012-04-02 15:50:00,45.08,45.11,45.08,45.08,159500.0,32.2792,32.3007,32.2792,32.2792,159500.0
2012-04-02 15:55:00,45.09,45.09,45.01,45.07,288400.0,32.2864,32.2864,32.2291,32.2721,288400.0
2012-04-03 09:30:00,44.9,45.04,44.88,44.96,152300.0,32.1503,32.2506,32.136,32.1933,152300.0
2012-04-03 09:35:00,44.96,45.07,44.96,45.06,58400.0,32.1933,32.2721,32.1933,32.2649,58400.0
2012-04-03 09:40:00,45.06,45.11,44.98,45.0,80800.0,32.2649,32.3007,32.2076,32.2219,80800.0
2012-04-03 09:45:00,45.0,45.08,45.0,45.06,62300.0,32.2219,32.2792,32.2219,32.2649,62300.0
2012-04-03 09:50:00,45.05,45.12,45.02,45.11,57300.0,32.2577,32.3079,32.2363,32.3007,57300.0
2012-04-03 09:55:00,45.11,45.14,44.97,45.04,115700.0,32.3007,32.3222,32.2005,32.2506,115700.0
2012-04-03 10:00:00,45.03,45.08,44.97,45.02,77800.0,32.2434,32.2792,32.2005,32.2363,77800.0
2012-04-03 10:05:00,45.02,45.05,44.96,44.97,78200.0,32.2363,32.2577,32.1933,32.2005,78200.0
2012-04-03 10:10:00,44.97,44.98,44.91,44.94,84800.0,32.2005,32.2076,32.1575,32.179,84800.0
2012-04-03 10:15:00,44.94,44.95,44.85,44.87,84300.0,32.179,32.1861,32.1145,32.1288,84300.0
2012-04-03 10:20:00,44.87,44.94,44.87,44.92,48100.0,32.1288,32.179,32.1288,32.1647,48100.0
2012-04-03 10:25:00,44.93,44.96,44.87,44.93,132400.0,32.1718,32.1933,32.1288,32.1718,132400.0
2012-04-03 10:30:00,44.92,45.0,44.91,44.98,115800.0,32.1647,32.2219,32.1575,32.2076,115800.0
2012-04-03 10:35:00,44.98,44.98,44.95,44.97,94900.0,32.2076,32.2076,32.1861,32.2005,94900.0
2012-04-03 10:40:00,44.97,45.02,44.96,44.96,75200.0,32.2005,32.2363,32.1933,32.1933,75200.0
2012-04-03 10:45:00,44.97,45.01,44.96,44.96,67900.0,32.2005,32.2291,32.1933,32.1933,67900.0
2012-04-03 10:50:00,44.96,45.0,44.96,44.96,58900.0,32.1933,32.2219,32.1933,32.1933,58900.0
2012-04-03 10:55:00,44.97,44.97,44.92,44.93,93800.0,32.2005,32.2005,32.1647,32.1718,93800.0
2012-04-03 11:00:00,44.94,44.94,44.89,44.91,78200.0,32.179,32.179,32.1432,32.1575,78200.0
2012-04-03 11:05:00,44.91,44.92,44.89,44.9,64600.0,32.1575,32.1647,32.1432,32.1503,64600.0
2012-04-03 11:10:00,44.89,44.91,44.86,44.91,161300.0,32.1432,32.1575,32.1217,32.1575,161300.0
2012-04-03 11:15:00,44.91,44.93,44.89,44.91,59300.0,32.1575,32.1718,32.1432,32.1575,59300.0
2012-04-03 11:20:00,44.91,44.93,44.9,44.93,33700.0,32.1575,32.1718,32.1503,32.1718,33700.0
2012-04-03 11:25:00,44.94,44.94,44.82,44.85,97300.0,32.179,32.179,32.093,32.1145,97300.0
2012-04-03 11:30:00,44.86,44.88,44.83,44.87,44000.0,32.1217,32.136,32.1002,32.1288,44000.0
2012-04-03 11:35:00,44.88,44.91,44.82,44.82,87000.0,32.136,32.1575,32.093,32.093,87000.0
2012-04-03 11:40:00,44.82,44.84,44.8,44.82,63200.0,32.093,32.1074,32.0787,32.093,63200.0
2012-04-03 11:45:00,44.81,44.86,44.79,44.86,30800.0,32.0859,32.1217,32.0716,32.1217,30800.0
2012-04-03 11:50:00,44.85,44.86,44.85,44.85,24100.0,32.1145,32.1217,32.1145,32.1145,24100.0
2012-04-03 11:55:00,44.86,44.87,44.84,44.85,48500.0,32.1217,32.1288,32.1074,32.1145,48500.0
2012-04-03 12:00:00,44.84,44.85,44.82,44.83,37800.0,32.1074,32.1145,32.093,32.1002,37800.0
2012-04-03 12:05:00,44.83,44.85,44.8,44.8,45700.0,32.1002,32.1145,32.0787,32.0787,45700.0
2012-04-03 12:10:00,44.8,44.83,44.79,44.83,44300.0,32.0787,32.1002,32.0716,32.1002,44300.0
2012-04-03 12:15:00,44.83,44.84,44.79,44.79,51300.0,32.1002,32.1074,32.0716,32.0716,51300.0
2012-04-03 12:20:00,44.79,44.79,44.75,44.76,50300.0,32.0716,32.0716,32.0429,32.0501,50300.0
2012-04-03 12:25:00,44.75,44.78,44.74,44.77,41200.0,32.0429,32.0644,32.0358,32.0572,41200.0
2012-04-03 12:30:00,44.78,44.79,44.77,44.78,31100.0,32.0644,32.0716,32.0572,32.0644,31100.0
2012-04-03 12:35:00,44.79,44.84,44.78,44.83,33200.0,32.0716,32.1074,32.0644,32.1002,33200.0
2012-04-03 12:40:00,44.83,44.85,44.81,44.84,36700.0,32.1002,32.1145,32.0859,32.1074,36700.0
2012-04-03 12:45:00,44.84,44.86,44.82,44.84,43000.0,32.1074,32.1217,32.093,32.1074,43000.0
2012-04-03 12:50:00,44.85,44.86,44.84,44.86,37500.0,32.1145,32.1217,32.1074,32.1217,37500.0
2012-04-03 12:55:00,44.86,44.89,44.84,44.84,41700.0,32.1217,32.1432,32.1074,32.1074,41700.0
2012-04-03 13:00:00,44.85,44.89,44.82,44.83,157200.0,32.1145,32.1432,32.093,32.1002,157200.0
2012-04-03 13:05:00,44.83,44.84,44.8,44.8,30800.0,32.1002,32.1074,32.0787,32.0787,30800.0
2012-04-03 13:10:00,44.8,44.8,44.78,44.8,23500.0,32.0787,32.0787,32.0644,32.0787,23500.0
2012-04-03 13:15:00,44.8,44.8,44.79,44.79,64500.0,32.0787,32.0787,32.0716,32.0716,64500.0
2012-04-03 13:20:00,44.79,44.81,44.77,44.8,37000.0,32.0716,32.0859,32.0572,32.0787,37000.0
2012-04-03 13:25:00,44.81,44.83,44.81,44.81,35600.0,32.0859,32.1002,32.0859,32.0859,35600.0
2012-04-03 13:30:00,44.81,44.82,44.8,44.81,33100.0,32.0859,32.093,32.0787,32.0859,33100.0
2012-04-03 13:35:00,44.82,44.84,44.81,44.82,17200.0,32.093,32.1074,32.0859,32.093,17200.0
2012-04-03 13:40:00,44.82,44.83,44.82,44.82,17100.0,32.093,32.1002,32.093,32.093,17100.0
2012-04-03 13:45:00,44.83,44.85,44.83,44.84,23900.0,32.1002,32.1145,32.1002,32.1074,23900.0
2012-04-03 13:50:00,44.84,44.87,44.84,44.86,49400.0,32.1074,32.1288,32.1074,32.1217,49400.0
2012-04-03 13:55:00,44.85,44.88,44.85,44.87,54100.0,32.1145,32.136,32.1145,32.1288,54100.0
2012-04-03 14:00:00,44.87,44.87,44.65,44.66,196800.0,32.1288,32.1288,31.9713,31.9785,196800.0
2012-04-03 14:05:00,44.66,44.7,44.63,44.67,76700.0,31.9785,32.0071,31.957,31.9856,76700.0
2012-04-03 14:10:00,44.67,44.68,44.59,44.67,61800.0,31.9856,31.9928,31.9284,31.9856,61800.0
2012-04-03 14:15:00,44.67,44.7,44.63,44.69,56600.0,31.9856,32.0071,31.957,32.0,56600.0
2012-04-03 14:20:00,44.7,44.7,44.63,44.68,32200.0,32.0071,32.0071,31.957,31.9928,32200.0
2012-04-03 14:25:00,44.68,44.7,44.65,44.65,29100.0,31.9928,32.0071,31.9713,31.9713,29100.0
2012-04-03 14:30:00,44.65,44.67,44.61,44.64,33500.0,31.9713,31.9856,31.9427,31.9642,33500.0
2012-04-03 14:35:00,44.65,44.65,44.56,44.57,69000.0,31.9713,31.9713,31.9069,31.914,69000.0
2012-04-03 14:40:00,44.57,44.58,44.51,44.58,118200.0,31.914,31.9212,31.8711,31.9212,118200.0
2012-04-03 14:45:00,44.59,44.63,44.58,44.63,42900.0,31.9284,31.957,31.9212,31.957,42900.0
2012-04-03 14:50:00,44.62,44.72,44.61,44.71,97400.0,31.9498,32.0214,31.9427,32.0143,97400.0
2012-04-03 14:55:00,44.71,44.73,44.68,44.72,79100.0,32.0143,32.0286,31.9928,32.0214,79100.0
2012-04-03 15:00:00,44.71,44.77,44.71,44.76,106500.0,32.0143,32.0572,32.0143,32.0501,106500.0
2012-04-03 15:05:00,44.76,44.81,44.74,44.79,90000.0,32.0501,32.0859,32.0358,32.0716,90000.0
2012-04-03 15:10:00,44.78,44.85,44.78,44.84,99500.0,32.0644,32.1145,32.0644,32.1074,99500.0
2012-04-03 15:15:00,44.84,44.84,44.76,44.78,111300.0,32.1074,32.1074,32.0501,32.0644,111300.0
2012-04-03 15:20:00,44.78,44.78,44.69,44.71,111500.0,32.0644,32.0644,32.0,32.0143,111500.0
2012-04-03 15:25:00,44.71,44.73,44.68,44.71,118400.0,32.0143,32.0286,31.9928,32.0143,118400.0
2012-04-03 15:30:00,44.71,44.77,44.69,44.77,120500.0,32.0143,32.0572,32.0,32.0572,120500.0
2012-04-03 15:35:00,44.77,44.82,44.76,44.76,109000.0,32.0572,32.093,32.0501,32.0501,109000.0
2012-04-03 15:40:00,44.76,44.8,44.75,44.78,108000.0,32.0501,32.0787,32.0429,32.0644,108000.0
2012-04-03 15:45:00,44.79,44.84,44.77,44.84,196000.0,32.0716,32.1074,32.0572,32.1074,196000.0
2012-04-03 15:50:00,44.83,44.84,44.78,44.81,140800.0,32.1002,32.1074,32.0644,32.0859,140800.0
2012-04-03 15:55:00,44.82,44.9,44.81,44.88,566700.0,32.093,32.1503,32.0859,32.136,566700.0
2012-04-04 09:30:00,44.58,44.65,44.36,44.59,182100.0,31.9212,31.9713,31.7637,31.9284,182100.0
2012-04-04 09:35:00,44.6,44.77,44.6,44.74,41000.0,31.9355,32.0572,31.9355,32.0358,41000.0
2012-04-04 09:40:00,44.74,44.75,44.52,44.63,78500.0,32.0358,32.0429,31.8782,31.957,78500.0
2012-04-04 09:45:00,44.63,44.67,44.58,44.58,34400.0,31.957,31.9856,31.9212,31.9212,34400.0
2012-04-04 09:50:00,44.59,44.75,44.55,44.72,57200.0,31.9284,32.0429,31.8997,32.0214,57200.0
2012-04-04 09:55:00,44.7,44.75,44.65,44.72,53500.0,32.0071,32.0429,31.9713,32.0214,53500.0
2012-04-04 10:00:00,44.7,44.75,44.66,44.68,52300.0,32.0071,32.0429,31.9785,31.9928,52300.0
2012-04-04 10:05:00,44.69,44.69,44.6,44.63,66200.0,32.0,32.0,31.9355,31.957,66200.0
2012-04-04 10:10:00,44.62,44.69,44.55,44.61,119900.0,31.9498,32.0,31.8997,31.9427,119900.0
2012-04-04 10:15:00,44.62,44.66,44.55,44.56,81400.0,31.9498,31.9785,31.8997,31.9069,81400.0
2012-04-04 10:20:00,44.57,44.65,44.52,44.56,81700.0,31.914,31.9713,31.8782,31.9069,81700.0
2012-04-04 10:25:00,44.56,44.6,44.53,44.59,60600.0,31.9069,31.9355,31.8854,31.9284,60600.0
2012-04-04 10:30:00,44.59,44.6,44.51,44.52,35000.0,31.9284,31.9355,31.8711,31.8782,35000.0
2012-04-04 10:35:00,44.53,44.66,44.5,44.6,92000.0,31.8854,31.9785,31.8639,31.9355,92000.0
2012-04-04 10:40:00,44.6,44.66,44.59,44.63,26700.0,31.9355,31.9785,31.9284,31.957,26700.0
2012-04-04 10:45:00,44.63,44.66,44.62,44.64,29400.0,31.957,31.9785,31.9498,31.9642,29400.0
2012-04-04 10:50:00,44.64,44.65,44.57,44.62,42200.0,31.9642,31.9713,31.914,31.9498,42200.0
2012-04-04 10:55:00,44.63,44.63,44.54,44.55,29400.0,31.957,31.957,31.8926,31.8997,29400.0
2012-04-04 11:00:00,44.54,44.56,44.51,44.52,46100.0,31.8926,31.9069,31.8711,31.8782,46100.0
2012-04-04 11:05:00,44.52,44.61,44.52,44.61,66400.0,31.8782,31.9427,31.8782,31.9427,66400.0
2012-04-04 11:10:00,44.62,44.64,44.59,44.6,45400.0,31.9498,31.9642,31.9284,31.9355,45400.0
2012-04-04 11:15:00,44.59,44.61,44.56,44.56,19600.0,31.9284,31.9427,31.9069,31.9069,19600.0
2012-04-04 11:20:00,44.56,44.57,44.53,44.57,26300.0,31.9069,31.914,31.8854,31.914,26300.0
2012-04-04 11:25:00,44.57,44.57,44.51,44.53,42200.0,31.914,31.914,31.8711,31.8854,42200.0
2012-04-04 11:30:00,44.52,44.59,44.52,44.56,44500.0,31.8782,31.9284,31.8782,31.9069,44500.0
2012-04-04 11:35:00,44.56,44.63,44.55,44.6,37400.0,31.9069,31.957,31.8997,31.9355,37400.0
2012-04-04 11:40:00,44.61,44.68,44.61,44.67,41800.0,31.9427,31.9928,31.9427,31.9856,41800.0
2012-04-04 11:45:00,44.67,44.67,44.59,44.59,28900.0,31.9856,31.9856,31.9284,31.9284,28900.0
2012-04-04 11:50:00,44.59,44.61,44.58,44.6,22500.0,31.9284,31.9427,31.9212,31.9355,22500.0
2012-04-04 11:55:00,44.61,44.61,44.55,44.55,60300.0,31.9427,31.9427,31.8997,31.8997,60300.0
2012-04-04 12:00:00,44.55,44.6,44.55,44.58,27900.0,31.8997,31.9355,31.8997,31.9212,27900.0
2012-04-04 12:05:00,44.58,44.6,44.57,44.57,25900.0,31.9212,31.9355,31.914,31.914,25900.0
2012-04-04 12:10:00,44.57,44.59,44.56,44.58,27700.0,31.914,31.9284,31.9069,31.9212,27700.0
2012-04-04 12:15:00,44.58,44.6,44.55,44.56,42800.0,31.9212,31.9355,31.8997,31.9069,42800.0
2012-04-04 12:20:00,44.57,44.57,44.52,44.52,20600.0,31.914,31.914,31.8782,31.8782,20600.0
2012-04-04 12:25:00,44.52,44.53,44.47,44.47,25700.0,31.8782,31.8854,31.8424,31.8424,25700.0
2012-04-04 12:30:00,44.47,44.49,44.45,44.48,27900.0,31.8424,31.8568,31.8281,31.8496,27900.0
2012-04-04 12:35:00,44.48,44.49,44.45,44.45,19700.0,31.8496,31.8568,31.8281,31.8281,19700.0
2012-04-04 12:40:00,44.45,44.46,44.42,44.43,37400.0,31.8281,31.8353,31.8066,31.8138,37400.0
2012-04-04 12:45:00,44.43,44.44,44.38,44.4,50400.0,31.8138,31.821,31.778,31.7923,50400.0
2012-04-04 12:50:00,44.4,44.43,44.38,44.43,51600.0,31.7923,31.8138,31.778,31.8138,51600.0
2012-04-04 12:55:00,44.42,44.42,44.38,44.4,83800.0,31.8066,31.8066,31.778,31.7923,83800.0
2012-04-04 13:00:00,44.39,44.4,44.38,44.38,24300.0,31.7851,31.7923,31.778,31.778,24300.0
2012-04-04 13:05:00,44.38,44.4,44.37,44.4,41500.0,31.778,31.7923,31.7708,31.7923,41500.0
2012-04-04 13:10:00,44.39,44.39,44.32,44.32,93000.0,31.7851,31.7851,31.735,31.735,93000.0
2012-04-04 13:15:00,44.32,44.33,44.3,44.32,51200.0,31.735,31.7422,31.7207,31.735,51200.0
2012-04-04 13:20:00,44.32,44.34,44.3,44.31,74800.0,31.735,31.7493,31.7207,31.7279,74800.0
2012-04-04 13:25:00,44.31,44.32,44.26,44.26,44600.0,31.7279,31.735,31.6921,31.6921,44600.0
2012-04-04 13:30:00,44.26,44.33,44.26,44.31,43500.0,31.6921,31.7422,31.6921,31.7279,43500.0
2012-04-04 13:35:00,44.31,44.33,44.3,44.3,29000.0,31.7279,31.7422,31.7207,31.7207,29000.0
2012-04-04 13:40:00,44.3,44.36,44.28,44.35,98900.0,31.7207,31.7637,31.7064,31.7565,98900.0
2012-04-04 13:45:00,44.35,44.37,44.34,44.34,61000.0,31.7565,31.7708,31.7493,31.7493,61000.0
2012-04-04 13:50:00,44.34,44.37,44.34,44.35,80000.0,31.7493,31.7708,31.7493,31.7565,80000.0
2012-04-04 13:55:00,44.35,44.38,44.35,44.35,49000.0,31.7565,31.778,31.7565,31.7565,49000.0
2012-04-04 14:00:00,44.35,44.38,44.35,44.37,25800.0,31.7565,31.778,31.7565,31.7708,25800.0
2012-04-04 14:05:00,44.37,44.38,44.33,44.34,47600.0,31.7708,31.778,31.7422,31.7493,47600.0
2012-04-04 14:10:00,44.35,44.4,44.35,44.39,23100.0,31.7565,31.7923,31.7565,31.7851,23100.0
2012-04-04 14:15:00,44.39,44.4,44.35,44.39,23400.0,31.7851,31.7923,31.7565,31.7851,23400.0
2012-04-04 14:20:00,44.39,44.4,44.33,44.37,38000.0,31.7851,31.7923,31.7422,31.7708,38000.0
2012-04-04 14:25:00,44.37,44.38,44.34,44.34,27600.0,31.7708,31.778,31.7493,31.7493,27600.0
2012-04-04 14:30:00,44.34,44.39,44.33,44.39,74400.0,31.7493,31.7851,31.7422,31.7851,74400.0
2012-04-04 14:35:00,44.39,44.44,44.39,44.44,135800.0,31.7851,31.821,31.7851,31.821,135800.0
2012-04-04 14:40:00,44.44,44.49,44.44,44.44,38800.0,31.821,31.8568,31.821,31.821,38800.0
2012-04-04 14:45:00,44.44,44.46,44.43,44.46,63700.0,31.821,31.8353,31.8138,31.8353,63700.0
2012-04-04 14:50:00,44.46,44.47,44.42,44.45,80100.0,31.8353,31.8424,31.8066,31.8281,80100.0
2012-04-04 14:55:00,44.45,44.49,44.44,44.48,73900.0,31.8281,31.8568,31.821,31.8496,73900.0
2012-04-04 15:00:00,44.49,44.49,44.46,44.48,33200.0,31.8568,31.8568,31.8353,31.8496,33200.0
2012-04-04 15:05:00,44.49,44.53,44.47,44.52,42600.0,31.8568,31.8854,31.8424,31.8782,42600.0
2012-04-04 15:10:00,44.52,44.53,44.47,44.49,130600.0,31.8782,31.8854,31.8424,31.8568,130600.0
2012-04-04 15:15:00,44.49,44.5,44.43,44.45,90100.0,31.8568,31.8639,31.8138,31.8281,90100.0
2012-04-04 15:20:00,44.44,44.47,44.42,44.46,68600.0,31.821,31.8424,31.8066,31.8353,68600.0
2012-04-04 15:25:00,44.45,44.46,44.42,44.44,48100.0,31.8281,31.8353,31.8066,31.821,48100.0
2012-04-04 15:30:00,44.44,44.49,44.43,44.49,51600.0,31.821,31.8568,31.8138,31.8568,51600.0
2012-04-04 15:35:00,44.48,44.49,44.43,44.43,69700.0,31.8496,31.8568,31.8138,31.8138,69700.0
2012-04-04 15:40:00,44.44,44.45,44.39,44.4,99300.0,31.821,31.8281,31.7851,31.7923,99300.0
2012-04-04 15:45:00,44.41,44.42,44.32,44.34,245300.0,31.7995,31.8066,31.735,31.7493,245300.0
2012-04-04 15:50:00,44.34,44.36,44.3,44.31,207900.0,31.7493,31.7637,31.7207,31.7279,207900.0
2012-04-04 15:55:00,44.3,44.34,44.29,44.29,296600.0,31.7207,31.7493,31.7135,31.7135,296600.0
2012-04-05 09:30:00,44.1,44.27,44.07,44.14,135200.0,31.5775,31.6992,31.556,31.6061,135200.0
2012-04-05 09:35:00,44.13,44.25,44.08,44.16,98300.0,31.599,31.6849,31.5632,31.6205,98300.0
2012-04-05 09:40:00,44.16,44.31,44.16,44.28,71500.0,31.6205,31.7279,31.6205,31.7064,71500.0
2012-04-05 09:45:00,44.28,44.32,44.23,44.24,78900.0,31.7064,31.735,31.6706,31.6777,78900.0
2012-04-05 09:50:00,44.24,44.29,44.18,44.18,70100.0,31.6777,31.7135,31.6348,31.6348,70100.0
2012-04-05 09:55:00,44.18,44.21,44.13,44.16,83600.0,31.6348,31.6563,31.599,31.6205,83600.0
2012-04-05 10:00:00,44.16,44.22,44.15,44.17,78200.0,31.6205,31.6634,31.6133,31.6276,78200.0
2012-04-05 10:05:00,44.18,44.26,44.16,44.16,112700.0,31.6348,31.6921,31.6205,31.6205,112700.0
2012-04-05 10:10:00,44.16,44.21,44.13,44.21,106700.0,31.6205,31.6563,31.599,31.6563,106700.0
2012-04-05 10:15:00,44.2,44.24,44.14,44.16,67500.0,31.6491,31.6777,31.6061,31.6205,67500.0
2012-04-05 10:20:00,44.16,44.23,44.16,44.18,59200.0,31.6205,31.6706,31.6205,31.6348,59200.0
2012-04-05 10:25:00,44.19,44.29,44.17,44.28,42900.0,31.6419,31.7135,31.6276,31.7064,42900.0
2012-04-05 10:30:00,44.29,44.32,44.24,44.24,43400.0,31.7135,31.735,31.6777,31.6777,43400.0
2012-04-05 10:35:00,44.24,44.35,44.23,44.35,52400.0,31.6777,31.7565,31.6706,31.7565,52400.0
2012-04-05 10:40:00,44.36,44.45,44.35,44.44,159100.0,31.7637,31.8281,31.7565,31.821,159100.0
2012-04-05 10:45:00,44.45,44.49,44.38,44.43,117900.0,31.8281,31.8568,31.778,31.8138,117900.0
2012-04-05 10:50:00,44.43,44.44,44.38,44.4,71800.0,31.8138,31.821,31.778,31.7923,71800.0
2012-04-05 10:55:00,44.4,44.45,44.39,44.42,47000.0,31.7923,31.8281,31.7851,31.8066,47000.0
2012-04-05 11:00:00,44.42,44.49,44.41,44.47,71100.0,31.8066,31.8568,31.7995,31.8424,71100.0
2012-04-05 11:05:00,44.47,44.55,44.44,44.55,87900.0,31.8424,31.8997,31.821,31.8997,87900.0
2012-04-05 11:10:00,44.54,44.63,44.52,44.63,81200.0,31.8926,31.957,31.8782,31.957,81200.0
2012-04-05 11:15:00,44.63,44.63,44.54,44.54,57800.0,31.957,31.957,31.8926,31.8926,57800.0
2012-04-05 11:20:00,44.54,44.59,44.54,44.55,51800.0,31.8926,31.9284,31.8926,31.8997,51800.0
2012-04-05 11:25:00,44.56,44.6,44.55,44.59,31700.0,31.9069,31.9355,31.8997,31.9284,31700.0
2012-04-05 11:30:00,44.59,44.63,44.57,44.58,97800.0,31.9284,31.957,31.914,31.9212,97800.0
2012-04-05 11:35:00,44.57,44.59,44.54,44.58,168500.0,31.914,31.9284,31.8926,31.9212,168500.0
2012-04-05 11:40:00,44.58,44.62,44.57,44.59,74900.0,31.9212,31.9498,31.914,31.9284,74900.0
2012-04-05 11:45:00,44.58,44.61,44.56,44.56,148100.0,31.9212,31.9427,31.9069,31.9069,148100.0
2012-04-05 11:50:00,44.56,44.63,44.56,44.62,82600.0,31.9069,31.957,31.9069,31.9498,82600.0
2012-04-05 11:55:00,44.63,44.65,44.62,44.62,30700.0,31.957,31.9713,31.9498,31.9498,30700.0
2012-04-05 12:00:00,44.62,44.64,44.6,44.61,103000.0,31.9498,31.9642,31.9355,31.9427,103000.0
2012-04-05 12:05:00,44.62,44.63,44.59,44.59,28100.0,31.9498,31.957,31.9284,31.9284,28100.0
2012-04-05 12:10:00,44.6,44.63,44.59,44.6,65400.0,31.9355,31.957,31.9284,31.9355,65400.0
2012-04-05 12:15:00,44.59,44.62,44.58,44.59,66300.0,31.9284,31.9498,31.9212,31.9284,66300.0
2012-04-05 12:20:00,44.59,44.61,44.58,44.6,85100.0,31.9284,31.9427,31.9212,31.9355,85100.0
2012-04-05 12:25:00,44.6,44.62,44.57,44.62,54600.0,31.9355,31.9498,31.914,31.9498,54600.0
2012-04-05 12:30:00,44.62,44.62,44.59,44.61,23900.0,31.9498,31.9498,31.9284,31.9427,23900.0
2012-04-05 12:35:00,44.61,44.63,44.6,44.6,25100.0,31.9427,31.957,31.9355,31.9355,25100.0
2012-04-05 12:40:00,44.61,44.61,44.58,44.58,23700.0,31.9427,31.9427,31.9212,31.9212,23700.0
2012-04-05 12:45:00,44.58,44.61,44.58,44.6,29500.0,31.9212,31.9427,31.9212,31.9355,29500.0
2012-04-05 12:50:00,44.61,44.65,44.6,44.64,30900.0,31.9427,31.9713,31.9355,31.9642,30900.0
2012-04-05 12:55:00,44.65,44.65,44.64,44.64,17500.0,31.9713,31.9713,31.9642,31.9642,17500.0
2012-04-05 13:00:00,44.64,44.66,44.64,44.65,32400.0,31.9642,31.9785,31.9642,31.9713,32400.0
2012-04-05 13:05:00,44.65,44.67,44.65,44.65,21400.0,31.9713,31.9856,31.9713,31.9713,21400.0
2012-04-05 13:10:00,44.66,44.7,44.65,44.7,28300.0,31.9785,32.0071,31.9713,32.0071,28300.0
2012-04-05 13:15:00,44.69,44.72,44.68,44.69,36800.0,32.0,32.0214,31.9928,32.0,36800.0
2012-04-05 13:20:00,44.69,44.71,44.69,44.7,26100.0,32.0,32.0143,32.0,32.0071,26100.0
2012-04-05 13:25:00,44.7,44.71,44.69,44.71,22400.0,32.0071,32.0143,32.0,32.0143,22400.0
2012-04-05 13:30:00,44.7,44.7,44.68,44.69,16100.0,32.0071,32.0071,31.9928,32.0,16100.0
2012-04-05 13:35:00,44.68,44.7,44.68,44.69,14000.0,31.9928,32.0071,31.9928,32.0,14000.0
2012-04-05 13:40:00,44.69,44.71,44.68,44.69,20500.0,32.0,32.0143,31.9928,32.0,20500.0
2012-04-05 13:45:00,44.68,44.68,44.59,44.59,84700.0,31.9928,31.9928,31.9284,31.9284,84700.0
2012-04-05 13:50:00,44.58,44.59,44.56,44.57,39000.0,31.9212,31.9284,31.9069,31.914,39000.0
2012-04-05 13:55:00,44.58,44.59,44.54,44.58,40300.0,31.9212,31.9284,31.8926,31.9212,40300.0
2012-04-05 14:00:00,44.57,44.62,44.57,44.61,24100.0,31.914,31.9498,31.914,31.9427,24100.0
2012-04-05 14:05:00,44.61,44.63,44.6,44.6,23600.0,31.9427,31.957,31.9355,31.9355,23600.0
2012-04-05 14:10:00,44.61,44.64,44.6,44.62,106000.0,31.9427,31.9642,31.9355,31.9498,106000.0
2012-04-05 14:15:00,44.62,44.7,44.61,44.69,74300.0,31.9498,32.0071,31.9427,32.0,74300.0
2012-04-05 14:20:00,44.68,44.71,44.68,44.69,30600.0,31.9928,32.0143,31.9928,32.0,30600.0
2012-04-05 14:25:00,44.69,44.72,44.69,44.71,20200.0,32.0,32.0214,32.0,32.0143,20200.0
2012-04-05 14:30:00,44.71,44.71,44.67,44.71,39400.0,32.0143,32.0143,31.9856,32.0143,39400.0
2012-04-05 14:35:00,44.7,44.7,44.63,44.63,33100.0,32.0071,32.0071,31.957,31.957,33100.0
2012-04-05 14:40:00,44.63,44.65,44.61,44.63,56300.0,31.957,31.9713,31.9427,31.957,56300.0
2012-04-05 14:45:00,44.63,44.64,44.63,44.63,22000.0,31.957,31.9642,31.957,31.957,22000.0
2012-04-05 14:50:00,44.63,44.65,44.61,44.64,124800.0,31.957,31.9713,31.9427,31.9642,124800.0
2012-04-05 14:55:00,44.64,44.65,44.61,44.64,33000.0,31.9642,31.9713,31.9427,31.9642,33000.0
2012-04-05 15:00:00,44.64,44.66,44.63,44.66,28800.0,31.9642,31.9785,31.957,31.9785,28800.0
2012-04-05 15:05:00,44.66,44.67,44.64,44.66,30600.0,31.9785,31.9856,31.9642,31.9785,30600.0
2012-04-05 15:10:00,44.66,44.66,44.61,44.63,46100.0,31.9785,31.9785,31.9427,31.957,46100.0
2012-04-05 15:15:00,44.64,44.69,44.64,44.68,45700.0,31.9642,32.0,31.9642,31.9928,45700.0
2012-04-05 15:20:00,44.68,44.7,44.67,44.67,34600.0,31.9928,32.0071,31.9856,31.9856,34600.0
2012-04-05 15:25:00,44.68,44.71,44.68,44.69,39000.0,31.9928,32.0143,31.9928,32.0,39000.0
2012-04-05 15:30:00,44.69,44.7,44.65,44.65,52400.0,32.0,32.0071,31.9713,31.9713,52400.0
2012-04-05 15:35:00,44.65,44.68,44.65,44.68,53600.0,31.9713,31.9928,31.9713,31.9928,53600.0
2012-04-05 15:40:00,44.67,44.7,44.66,44.68,66200.0,31.9856,32.0071,31.9785,31.9928,66200.0
2012-04-05 15:45:00,44.68,44.7,44.64,44.65,73800.0,31.9928,32.0071,31.9642,31.9713,73800.0
2012-04-05 15:50:00,44.64,44.7,44.64,44.65,118600.0,31.9642,32.0071,31.9642,31.9713,118600.0
2012-04-05 15:55:00,44.64,44.66,44.62,44.62,214100.0,31.9642,31.9785,31.9498,31.9498,214100.0
2012-04-09 09:30:00,44.17,44.17,43.79,43.91,273800.0,31.6276,31.6276,31.3555,31.4414,273800.0
2012-04-09 09:35:00,43.91,43.98,43.75,43.89,176300.0,31.4414,31.4916,31.3269,31.4271,176300.0
2012-04-09 09:40:00,43.9,43.95,43.82,43.86,121300.0,31.4343,31.4701,31.377,31.4056,121300.0
2012-04-09 09:45:00,43.85,43.89,43.79,43.86,67200.0,31.3985,31.4271,31.3555,31.4056,67200.0
2012-04-09 09:50:00,43.86,43.9,43.84,43.87,53000.0,31.4056,31.4343,31.3913,31.4128,53000.0
2012-04-09 09:55:00,43.87,43.92,43.82,43.82,101700.0,31.4128,31.4486,31.377,31.377,101700.0
2012-04-09 10:00:00,43.83,43.91,43.77,43.77,158300.0,31.3842,31.4414,31.3412,31.3412,158300.0
2012-04-09 10:05:00,43.77,43.8,43.75,43.75,62400.0,31.3412,31.3627,31.3269,31.3269,62400.0
2012-04-09 10:10:00,43.75,43.8,43.74,43.78,75200.0,31.3269,31.3627,31.3197,31.3484,75200.0
2012-04-09 10:15:00,43.78,43.81,43.75,43.76,83300.0,31.3484,31.3698,31.3269,31.334,83300.0
2012-04-09 10:20:00,43.76,43.8,43.73,43.8,52000.0,31.334,31.3627,31.3126,31.3627,52000.0
2012-04-09 10:25:00,43.8,43.83,43.77,43.77,49100.0,31.3627,31.3842,31.3412,31.3412,49100.0
2012-04-09 10:30:00,43.77,43.81,43.75,43.8,83100.0,31.3412,31.3698,31.3269,31.3627,83100.0
2012-04-09 10:35:00,43.81,43.83,43.8,43.8,46900.0,31.3698,31.3842,31.3627,31.3627,46900.0
2012-04-09 10:40:00,43.81,43.84,43.8,43.8,66600.0,31.3698,31.3913,31.3627,31.3627,66600.0
2012-04-09 10:45:00,43.8,43.87,43.77,43.87,58900.0,31.3627,31.4128,31.3412,31.4128,58900.0
2012-04-09 10:50:00,43.86,43.88,43.82,43.84,56700.0,31.4056,31.42,31.377,31.3913,56700.0
2012-04-09 10:55:00,43.85,43.88,43.84,43.87,58800.0,31.3985,31.42,31.3913,31.4128,58800.0
2012-04-09 11:00:00,43.88,43.88,43.8,43.81,54900.0,31.42,31.42,31.3627,31.3698,54900.0
2012-04-09 11:05:00,43.82,43.84,43.78,43.78,71300.0,31.377,31.3913,31.3484,31.3484,71300.0
2012-04-09 11:10:00,43.77,43.8,43.7,43.74,74300.0,31.3412,31.3627,31.2911,31.3197,74300.0
2012-04-09 11:15:00,43.75,43.75,43.7,43.7,39000.0,31.3269,31.3269,31.2911,31.2911,39000.0
2012-04-09 11:20:00,43.7,43.71,43.68,43.68,32800.0,31.2911,31.2982,31.2768,31.2768,32800.0
2012-04-09 11:25:00,43.68,43.71,43.66,43.67,37500.0,31.2768,31.2982,31.2624,31.2696,37500.0
2012-04-09 11:30:00,43.68,43.75,43.68,43.71,35600.0,31.2768,31.3269,31.2768,31.2982,35600.0
2012-04-09 11:35:00,43.72,43.72,43.67,43.7,35200.0,31.3054,31.3054,31.2696,31.2911,35200.0
2012-04-09 11:40:00,43.7,43.73,43.7,43.72,24100.0,31.2911,31.3126,31.2911,31.3054,24100.0
2012-04-09 11:45:00,43.72,43.73,43.69,43.73,29400.0,31.3054,31.3126,31.2839,31.3126,29400.0
2012-04-09 11:50:00,43.73,43.73,43.69,43.7,38500.0,31.3126,31.3126,31.2839,31.2911,38500.0
2012-04-09 11:55:00,43.7,43.72,43.69,43.7,45800.0,31.2911,31.3054,31.2839,31.2911,45800.0
2012-04-09 12:00:00,43.7,43.74,43.7,43.71,49200.0,31.2911,31.3197,31.2911,31.2982,49200.0
2012-04-09 12:05:00,43.71,43.74,43.7,43.71,44100.0,31.2982,31.3197,31.2911,31.2982,44100.0
2012-04-09 12:10:00,43.72,43.8,43.71,43.79,42600.0,31.3054,31.3627,31.2982,31.3555,42600.0
2012-04-09 12:15:00,43.8,43.83,43.77,43.77,35900.0,31.3627,31.3842,31.3412,31.3412,35900.0
2012-04-09 12:20:00,43.77,43.78,43.76,43.77,27200.0,31.3412,31.3484,31.334,31.3412,27200.0
2012-04-09 12:25:00,43.77,43.81,43.77,43.8,29400.0,31.3412,31.3698,31.3412,31.3627,29400.0
2012-04-09 12:30:00,43.8,43.84,43.79,43.81,50100.0,31.3627,31.3913,31.3555,31.3698,50100.0
2012-04-09 12:35:00,43.81,43.88,43.81,43.87,22800.0,31.3698,31.42,31.3698,31.4128,22800.0
2012-04-09 12:40:00,43.87,43.87,43.8,43.85,39000.0,31.4128,31.4128,31.3627,31.3985,39000.0
2012-04-09 12:45:00,43.86,43.91,43.85,43.9,28000.0,31.4056,31.4414,31.3985,31.4343,28000.0
2012-04-09 12:50:00,43.91,43.91,43.89,43.91,25300.0,31.4414,31.4414,31.4271,31.4414,25300.0
2012-04-09 12:55:00,43.91,43.95,43.91,43.91,117400.0,31.4414,31.4701,31.4414,31.4414,117400.0
2012-04-09 13:00:00,43.9,43.94,43.89,43.91,28100.0,31.4343,31.4629,31.4271,31.4414,28100.0
2012-04-09 13:05:00,43.91,43.94,43.91,43.93,24200.0,31.4414,31.4629,31.4414,31.4558,24200.0
2012-04-09 13:10:00,43.94,43.97,43.92,43.96,20900.0,31.4629,31.4844,31.4486,31.4773,20900.0
2012-04-09 13:15:00,43.96,43.97,43.93,43.93,20000.0,31.4773,31.4844,31.4558,31.4558,20000.0
2012-04-09 13:20:00,43.92,43.93,43.91,43.91,14600.0,31.4486,31.4558,31.4414,31.4414,14600.0
2012-04-09 13:25:00,43.91,43.98,43.91,43.93,53300.0,31.4414,31.4916,31.4414,31.4558,53300.0
2012-04-09 13:30:00,43.93,43.96,43.93,43.95,26000.0,31.4558,31.4773,31.4558,31.4701,26000.0
2012-04-09 13:35:00,43.96,43.99,43.94,43.98,30500.0,31.4773,31.4987,31.4629,31.4916,30500.0
2012-04-09 13:40:00,43.98,44.0,43.96,43.99,27100.0,31.4916,31.5059,31.4773,31.4987,27100.0
2012-04-09 13:45:00,44.0,44.0,43.99,44.0,11400.0,31.5059,31.5059,31.4987,31.5059,11400.0
2012-04-09 13:50:00,44.0,44.02,43.99,44.02,20200.0,31.5059,31.5202,31.4987,31.5202,20200.0
2012-04-09 13:55:00,44.01,44.01,43.98,43.99,37800.0,31.5131,31.5131,31.4916,31.4987,37800.0
2012-04-09 14:00:00,43.99,43.99,43.95,43.95,41100.0,31.4987,31.4987,31.4701,31.4701,41100.0
2012-04-09 14:05:00,43.96,43.99,43.95,43.98,40700.0,31.4773,31.4987,31.4701,31.4916,40700.0
2012-04-09 14:10:00,43.98,44.0,43.96,44.0,43300.0,31.4916,31.5059,31.4773,31.5059,43300.0
2012-04-09 14:15:00,44.0,44.0,43.98,43.98,18000.0,31.5059,31.5059,31.4916,31.4916,18000.0
2012-04-09 14:20:00,43.98,44.01,43.98,44.0,38600.0,31.4916,31.5131,31.4916,31.5059,38600.0
2012-04-09 14:25:00,44.0,44.02,43.99,44.01,27100.0,31.5059,31.5202,31.4987,31.5131,27100.0
2012-04-09 14:30:00,44.01,44.02,44.0,44.0,25300.0,31.5131,31.5202,31.5059,31.5059,25300.0
2012-04-09 14:35:00,44.01,44.04,44.0,44.02,26600.0,31.5131,31.5345,31.5059,31.5202,26600.0
2012-04-09 14:40:00,44.03,44.05,44.0,44.02,39600.0,31.5274,31.5417,31.5059,31.5202,39600.0
2012-04-09 14:45:00,44.01,44.04,44.01,44.04,31400.0,31.5131,31.5345,31.5131,31.5345,31400.0
2012-04-09 14:50:00,44.04,44.04,43.98,43.99,49400.0,31.5345,31.5345,31.4916,31.4987,49400.0
2012-04-09 14:55:00,43.99,44.03,43.98,44.01,22500.0,31.4987,31.5274,31.4916,31.5131,22500.0
2012-04-09 15:00:00,44.01,44.02,43.97,43.97,46300.0,31.5131,31.5202,31.4844,31.4844,46300.0
2012-04-09 15:05:00,43.97,44.02,43.97,43.99,75500.0,31.4844,31.5202,31.4844,31.4987,75500.0
2012-04-09 15:10:00,43.99,44.01,43.99,44.0,47600.0,31.4987,31.5131,31.4987,31.5059,47600.0
2012-04-09 15:15:00,44.0,44.0,43.98,44.0,75800.0,31.5059,31.5059,31.4916,31.5059,75800.0
2012-04-09 15:20:00,44.0,44.0,43.99,44.0,53500.0,31.5059,31.5059,31.4987,31.5059,53500.0
2012-04-09 15:25:00,44.0,44.0,43.97,43.97,72000.0,31.5059,31.5059,31.4844,31.4844,72000.0
2012-04-09 15:30:00,43.97,44.0,43.96,43.97,87000.0,31.4844,31.5059,31.4773,31.4844,87000.0
2012-04-09 15:35:00,43.97,43.99,43.91,43.96,89500.0,31.4844,31.4987,31.4414,31.4773,89500.0
2012-04-09 15:40:00,43.97,43.98,43.94,43.97,98600.0,31.4844,31.4916,31.4629,31.4844,98600.0
2012-04-09 15:45:00,43.97,44.0,43.94,44.0,225200.0,31.4844,31.5059,31.4629,31.5059,225200.0
2012-04-09 15:50:00,43.99,43.99,43.92,43.93,96000.0,31.4987,31.4987,31.4486,31.4558,96000.0
2012-04-09 15:55:00,43.93,43.94,43.88,43.92,406800.0,31.4558,31.4629,31.42,31.4486,406800.0
2012-04-10 09:30:00,43.79,43.89,43.55,43.74,116400.0,31.3555,31.4271,31.1837,31.3197,116400.0
2012-04-10 09:35:00,43.72,43.98,43.72,43.98,58400.0,31.3054,31.4916,31.3054,31.4916,58400.0
2012-04-10 09:40:00,43.99,44.06,43.94,44.0,104000.0,31.4987,31.5489,31.4629,31.5059,104000.0
2012-04-10 09:45:00,44.0,44.07,43.97,44.0,138300.0,31.5059,31.556,31.4844,31.5059,138300.0
2012-04-10 09:50:00,44.0,44.06,44.0,44.02,69100.0,31.5059,31.5489,31.5059,31.5202,69100.0
2012-04-10 09:55:00,44.01,44.09,44.0,44.01,65100.0,31.5131,31.5703,31.5059,31.5131,65100.0
2012-04-10 10:00:00,44.01,44.07,43.93,43.96,140200.0,31.5131,31.556,31.4558,31.4773,140200.0
2012-04-10 10:05:00,43.96,43.97,43.85,43.9,371300.0,31.4773,31.4844,31.3985,31.4343,371300.0
2012-04-10 10:10:00,43.9,43.94,43.9,43.93,81200.0,31.4343,31.4629,31.4343,31.4558,81200.0
2012-04-10 10:15:00,43.94,43.96,43.89,43.92,149500.0,31.4629,31.4773,31.4271,31.4486,149500.0
2012-04-10 10:20:00,43.92,43.95,43.9,43.93,80900.0,31.4486,31.4701,31.4343,31.4558,80900.0
2012-04-10 10:25:00,43.93,43.98,43.87,43.98,128100.0,31.4558,31.4916,31.4128,31.4916,128100.0
2012-04-10 10:30:00,43.99,44.0,43.96,43.99,72800.0,31.4987,31.5059,31.4773,31.4987,72800.0
2012-04-10 10:35:00,44.0,44.01,43.96,43.98,102700.0,31.5059,31.5131,31.4773,31.4916,102700.0
2012-04-10 10:40:00,43.99,44.01,43.97,43.97,59700.0,31.4987,31.5131,31.4844,31.4844,59700.0
2012-04-10 10:45:00,43.96,43.98,43.94,43.97,127200.0,31.4773,31.4916,31.4629,31.4844,127200.0
2012-04-10 10:50:00,43.97,43.98,43.95,43.95,189500.0,31.4844,31.4916,31.4701,31.4701,189500.0
2012-04-10 10:55:00,43.94,43.96,43.91,43.95,96500.0,31.4629,31.4773,31.4414,31.4701,96500.0
2012-04-10 11:00:00,43.96,44.02,43.94,44.01,77300.0,31.4773,31.5202,31.4629,31.5131,77300.0
2012-04-10 11:05:00,44.02,44.02,43.94,43.97,55400.0,31.5202,31.5202,31.4629,31.4844,55400.0
2012-04-10 11:10:00,43.97,43.97,43.9,43.94,57500.0,31.4844,31.4844,31.4343,31.4629,57500.0
2012-04-10 11:15:00,43.93,43.96,43.92,43.92,32900.0,31.4558,31.4773,31.4486,31.4486,32900.0
2012-04-10 11:20:00,43.92,43.95,43.9,43.95,44000.0,31.4486,31.4701,31.4343,31.4701,44000.0
2012-04-10 11:25:00,43.95,44.0,43.94,43.98,43800.0,31.4701,31.5059,31.4629,31.4916,43800.0
2012-04-10 11:30:00,43.97,44.0,43.97,43.98,25800.0,31.4844,31.5059,31.4844,31.4916,25800.0
2012-04-10 11:35:00,43.97,43.98,43.91,43.91,72900.0,31.4844,31.4916,31.4414,31.4414,72900.0
2012-04-10 11:40:00,43.91,43.95,43.9,43.93,65900.0,31.4414,31.4701,31.4343,31.4558,65900.0
2012-04-10 11:45:00,43.92,43.92,43.82,43.82,78400.0,31.4486,31.4486,31.377,31.377,78400.0
2012-04-10 11:50:00,43.82,43.83,43.69,43.72,125400.0,31.377,31.3842,31.2839,31.3054,125400.0
2012-04-10 11:55:00,43.73,43.78,43.73,43.77,34800.0,31.3126,31.3484,31.3126,31.3412,34800.0
2012-04-10 12:00:00,43.77,43.83,43.77,43.82,48100.0,31.3412,31.3842,31.3412,31.377,48100.0
2012-04-10 12:05:00,43.82,43.83,43.78,43.78,144500.0,31.377,31.3842,31.3484,31.3484,144500.0
2012-04-10 12:10:00,43.78,43.81,43.75,43.79,159400.0,31.3484,31.3698,31.3269,31.3555,159400.0
2012-04-10 12:15:00,43.8,43.8,43.73,43.79,76600.0,31.3627,31.3627,31.3126,31.3555,76600.0
2012-04-10 12:20:00,43.79,43.8,43.77,43.77,59200.0,31.3555,31.3627,31.3412,31.3412,59200.0
2012-04-10 12:25:00,43.77,43.81,43.77,43.8,64300.0,31.3412,31.3698,31.3412,31.3627,64300.0
2012-04-10 12:30:00,43.8,43.8,43.73,43.73,40100.0,31.3627,31.3627,31.3126,31.3126,40100.0
2012-04-10 12:35:00,43.74,43.76,43.72,43.73,38200.0,31.3197,31.334,31.3054,31.3126,38200.0
2012-04-10 12:40:00,43.73,43.76,43.72,43.76,43200.0,31.3126,31.334,31.3054,31.334,43200.0
2012-04-10 12:45:00,43.76,43.77,43.67,43.67,60300.0,31.334,31.3412,31.2696,31.2696,60300.0
2012-04-10 12:50:00,43.67,43.68,43.57,43.62,96900.0,31.2696,31.2768,31.198,31.2338,96900.0
2012-04-10 12:55:00,43.62,43.67,43.61,43.67,48900.0,31.2338,31.2696,31.2266,31.2696,48900.0
2012-04-10 13:00:00,43.66,43.67,43.63,43.65,87800.0,31.2624,31.2696,31.241,31.2553,87800.0
2012-04-10 13:05:00,43.65,43.68,43.62,43.65,58900.0,31.2553,31.2768,31.2338,31.2553,58900.0
2012-04-10 13:10:00,43.65,43.66,43.6,43.62,63600.0,31.2553,31.2624,31.2195,31.2338,63600.0
2012-04-10 13:15:00,43.62,43.65,43.55,43.56,75700.0,31.2338,31.2553,31.1837,31.1908,75700.0
2012-04-10 13:20:00,43.56,43.61,43.55,43.6,53200.0,31.1908,31.2266,31.1837,31.2195,53200.0
2012-04-10 13:25:00,43.6,43.62,43.59,43.61,30300.0,31.2195,31.2338,31.2123,31.2266,30300.0
2012-04-10 13:30:00,43.61,43.62,43.58,43.6,30900.0,31.2266,31.2338,31.2052,31.2195,30900.0
2012-04-10 13:35:00,43.59,43.64,43.59,43.59,59800.0,31.2123,31.2481,31.2123,31.2123,59800.0
2012-04-10 13:40:00,43.59,43.62,43.58,43.62,70500.0,31.2123,31.2338,31.2052,31.2338,70500.0
2012-04-10 13:45:00,43.62,43.64,43.59,43.64,101200.0,31.2338,31.2481,31.2123,31.2481,101200.0
2012-04-10 13:50:00,43.64,43.66,43.64,43.66,39100.0,31.2481,31.2624,31.2481,31.2624,39100.0
2012-04-10 13:55:00,43.65,43.71,43.64,43.7,77800.0,31.2553,31.2982,31.2481,31.2911,77800.0
2012-04-10 14:00:00,43.7,43.71,43.64,43.66,59100.0,31.2911,31.2982,31.2481,31.2624,59100.0
2012-04-10 14:05:00,43.65,43.68,43.64,43.67,39300.0,31.2553,31.2768,31.2481,31.2696,39300.0
2012-04-10 14:10:00,43.67,43.71,43.65,43.65,58800.0,31.2696,31.2982,31.2553,31.2553,58800.0
2012-04-10 14:15:00,43.64,43.68,43.64,43.64,48900.0,31.2481,31.2768,31.2481,31.2481,48900.0
2012-04-10 14:20:00,43.65,43.67,43.62,43.63,60200.0,31.2553,31.2696,31.2338,31.241,60200.0
2012-04-10 14:25:00,43.63,43.7,43.62,43.7,52000.0,31.241,31.2911,31.2338,31.2911,52000.0
2012-04-10 14:30:00,43.7,43.71,43.62,43.65,64800.0,31.2911,31.2982,31.2338,31.2553,64800.0
2012-04-10 14:35:00,43.64,43.66,43.55,43.58,98300.0,31.2481,31.2624,31.1837,31.2052,98300.0
2012-04-10 14:40:00,43.58,43.67,43.57,43.66,113500.0,31.2052,31.2696,31.198,31.2624,113500.0
2012-04-10 14:45:00,43.67,43.7,43.65,43.68,58100.0,31.2696,31.2911,31.2553,31.2768,58100.0
2012-04-10 14:50:00,43.69,43.7,43.67,43.7,54000.0,31.2839,31.2911,31.2696,31.2911,54000.0
2012-04-10 14:55:00,43.69,43.71,43.66,43.68,93600.0,31.2839,31.2982,31.2624,31.2768,93600.0
2012-04-10 15:00:00,43.67,43.68,43.63,43.63,115500.0,31.2696,31.2768,31.241,31.241,115500.0
2012-04-10 15:05:00,43.64,43.68,43.56,43.59,141200.0,31.2481,31.2768,31.1908,31.2123,141200.0
2012-04-10 15:10:00,43.6,43.66,43.59,43.63,75200.0,31.2195,31.2624,31.2123,31.241,75200.0
2012-04-10 15:15:00,43.63,43.66,43.61,43.65,100400.0,31.241,31.2624,31.2266,31.2553,100400.0
2012-04-10 15:20:00,43.65,43.67,43.63,43.63,86500.0,31.2553,31.2696,31.241,31.241,86500.0
2012-04-10 15:25:00,43.63,43.64,43.57,43.61,115200.0,31.241,31.2481,31.198,31.2266,115200.0
2012-04-10 15:30:00,43.62,43.65,43.59,43.61,128000.0,31.2338,31.2553,31.2123,31.2266,128000.0
2012-04-10 15:35:00,43.61,43.67,43.61,43.65,153700.0,31.2266,31.2696,31.2266,31.2553,153700.0
2012-04-10 15:40:00,43.65,43.68,43.52,43.54,215700.0,31.2553,31.2768,31.1622,31.1765,215700.0
2012-04-10 15:45:00,43.53,43.56,43.51,43.56,184000.0,31.1694,31.1908,31.155,31.1908,184000.0
2012-04-10 15:50:00,43.55,43.58,43.54,43.57,155600.0,31.1837,31.2052,31.1765,31.198,155600.0
2012-04-10 15:55:00,43.57,43.6,43.53,43.54,359900.0,31.198,31.2195,31.1694,31.1765,359900.0
2012-04-11 09:30:00,43.94,44.05,43.83,43.86,262600.0,31.4629,31.5417,31.3842,31.4056,262600.0
2012-04-11 09:35:00,43.86,44.04,43.86,43.99,246200.0,31.4056,31.5345,31.4056,31.4987,246200.0
2012-04-11 09:40:00,43.99,44.04,43.96,44.03,128400.0,31.4987,31.5345,31.4773,31.5274,128400.0
2012-04-11 09:45:00,44.03,44.14,44.03,44.14,114200.0,31.5274,31.6061,31.5274,31.6061,114200.0
2012-04-11 09:50:00,44.14,44.17,44.1,44.1,137500.0,31.6061,31.6276,31.5775,31.5775,137500.0
2012-04-11 09:55:00,44.11,44.23,44.11,44.23,77500.0,31.5847,31.6706,31.5847,31.6706,77500.0
2012-04-11 10:00:00,44.24,44.25,44.13,44.18,109400.0,31.6777,31.6849,31.599,31.6348,109400.0
2012-04-11 10:05:00,44.18,44.19,44.12,44.19,99700.0,31.6348,31.6419,31.5918,31.6419,99700.0
2012-04-11 10:10:00,44.19,44.21,44.15,44.18,109100.0,31.6419,31.6563,31.6133,31.6348,109100.0
2012-04-11 10:15:00,44.18,44.23,44.16,44.23,93100.0,31.6348,31.6706,31.6205,31.6706,93100.0
2012-04-11 10:20:00,44.23,44.24,44.12,44.14,54900.0,31.6706,31.6777,31.5918,31.6061,54900.0
2012-04-11 10:25:00,44.13,44.14,44.08,44.09,75700.0,31.599,31.6061,31.5632,31.5703,75700.0
2012-04-11 10:30:00,44.09,44.17,44.08,44.17,42800.0,31.5703,31.6276,31.5632,31.6276,42800.0
2012-04-11 10:35:00,44.17,44.19,44.12,44.19,94400.0,31.6276,31.6419,31.5918,31.6419,94400.0
2012-04-11 10:40:00,44.19,44.2,44.14,44.18,83100.0,31.6419,31.6491,31.6061,31.6348,83100.0
2012-04-11 10:45:00,44.17,44.18,44.15,44.18,70000.0,31.6276,31.6348,31.6133,31.6348,70000.0
2012-04-11 10:50:00,44.19,44.2,44.06,44.06,155200.0,31.6419,31.6491,31.5489,31.5489,155200.0
2012-04-11 10:55:00,44.06,44.07,44.04,44.07,35000.0,31.5489,31.556,31.5345,31.556,35000.0
2012-04-11 11:00:00,44.07,44.09,44.01,44.01,56000.0,31.556,31.5703,31.5131,31.5131,56000.0
2012-04-11 11:05:00,44.0,44.0,43.95,43.96,63000.0,31.5059,31.5059,31.4701,31.4773,63000.0
2012-04-11 11:10:00,43.96,43.97,43.9,43.91,54600.0,31.4773,31.4844,31.4343,31.4414,54600.0
2012-04-11 11:15:00,43.91,43.91,43.84,43.84,71800.0,31.4414,31.4414,31.3913,31.3913,71800.0
2012-04-11 11:20:00,43.84,43.86,43.79,43.85,58700.0,31.3913,31.4056,31.3555,31.3985,58700.0
2012-04-11 11:25:00,43.85,43.9,43.85,43.88,40100.0,31.3985,31.4343,31.3985,31.42,40100.0
2012-04-11 11:30:00,43.89,43.94,43.88,43.9,67400.0,31.4271,31.4629,31.42,31.4343,67400.0
2012-04-11 11:35:00,43.9,43.9,43.85,43.87,48100.0,31.4343,31.4343,31.3985,31.4128,48100.0
2012-04-11 11:40:00,43.86,43.86,43.82,43.82,35900.0,31.4056,31.4056,31.377,31.377,35900.0
2012-04-11 11:45:00,43.83,43.88,43.83,43.83,59200.0,31.3842,31.42,31.3842,31.3842,59200.0
2012-04-11 11:50:00,43.83,43.86,43.82,43.82,48700.0,31.3842,31.4056,31.377,31.377,48700.0
2012-04-11 11:55:00,43.83,43.84,43.77,43.78,210800.0,31.3842,31.3913,31.3412,31.3484,210800.0
2012-04-11 12:00:00,43.78,43.83,43.75,43.79,214000.0,31.3484,31.3842,31.3269,31.3555,214000.0
2012-04-11 12:05:00,43.8,43.84,43.8,43.81,39200.0,31.3627,31.3913,31.3627,31.3698,39200.0
2012-04-11 12:10:00,43.81,43.83,43.8,43.81,51600.0,31.3698,31.3842,31.3627,31.3698,51600.0
2012-04-11 12:15:00,43.81,43.84,43.8,43.83,25800.0,31.3698,31.3913,31.3627,31.3842,25800.0
2012-04-11 12:20:00,43.84,43.86,43.83,43.84,31200.0,31.3913,31.4056,31.3842,31.3913,31200.0
2012-04-11 12:25:00,43.86,43.9,43.84,43.89,34500.0,31.4056,31.4343,31.3913,31.4271,34500.0
2012-04-11 12:30:00,43.89,43.93,43.88,43.92,25200.0,31.4271,31.4558,31.42,31.4486,25200.0
2012-04-11 12:35:00,43.92,43.94,43.91,43.91,28600.0,31.4486,31.4629,31.4414,31.4414,28600.0
2012-04-11 12:40:00,43.91,43.96,43.91,43.95,36900.0,31.4414,31.4773,31.4414,31.4701,36900.0
2012-04-11 12:45:00,43.96,43.98,43.96,43.97,20700.0,31.4773,31.4916,31.4773,31.4844,20700.0
2012-04-11 12:50:00,43.97,44.04,43.97,44.03,47100.0,31.4844,31.5345,31.4844,31.5274,47100.0
2012-04-11 12:55:00,44.03,44.04,43.99,44.04,34300.0,31.5274,31.5345,31.4987,31.5345,34300.0
2012-04-11 13:00:00,44.04,44.04,43.98,43.99,30900.0,31.5345,31.5345,31.4916,31.4987,30900.0
2012-04-11 13:05:00,43.99,44.01,43.98,44.01,27900.0,31.4987,31.5131,31.4916,31.5131,27900.0
2012-04-11 13:10:00,44.01,44.01,43.9,43.9,56700.0,31.5131,31.5131,31.4343,31.4343,56700.0
2012-04-11 13:15:00,43.9,43.94,43.9,43.93,43900.0,31.4343,31.4629,31.4343,31.4558,43900.0
2012-04-11 13:20:00,43.94,43.95,43.92,43.93,31200.0,31.4629,31.4701,31.4486,31.4558,31200.0
2012-04-11 13:25:00,43.93,43.93,43.87,43.89,44200.0,31.4558,31.4558,31.4128,31.4271,44200.0
2012-04-11 13:30:00,43.89,43.89,43.85,43.86,122600.0,31.4271,31.4271,31.3985,31.4056,122600.0
2012-04-11 13:35:00,43.85,43.9,43.85,43.9,48600.0,31.3985,31.4343,31.3985,31.4343,48600.0
2012-04-11 13:40:00,43.89,43.91,43.89,43.9,86000.0,31.4271,31.4414,31.4271,31.4343,86000.0
2012-04-11 13:45:00,43.9,43.9,43.87,43.88,56300.0,31.4343,31.4343,31.4128,31.42,56300.0
2012-04-11 13:50:00,43.88,43.94,43.88,43.93,56000.0,31.42,31.4629,31.42,31.4558,56000.0
2012-04-11 13:55:00,43.92,43.93,43.92,43.92,15500.0,31.4486,31.4558,31.4486,31.4486,15500.0
2012-04-11 14:00:00,43.93,43.96,43.86,43.86,88200.0,31.4558,31.4773,31.4056,31.4056,88200.0
2012-04-11 14:05:00,43.86,43.89,43.82,43.87,49700.0,31.4056,31.4271,31.377,31.4128,49700.0
2012-04-11 14:10:00,43.87,43.89,43.82,43.88,73200.0,31.4128,31.4271,31.377,31.42,73200.0
2012-04-11 14:15:00,43.89,43.93,43.87,43.9,89700.0,31.4271,31.4558,31.4128,31.4343,89700.0
2012-04-11 14:20:00,43.91,43.91,43.81,43.81,214600.0,31.4414,31.4414,31.3698,31.3698,214600.0
2012-04-11 14:25:00,43.81,43.87,43.8,43.86,138700.0,31.3698,31.4128,31.3627,31.4056,138700.0
2012-04-11 14:30:00,43.87,43.9,43.77,43.81,89800.0,31.4128,31.4343,31.3412,31.3698,89800.0
2012-04-11 14:35:00,43.81,43.86,43.76,43.84,77800.0,31.3698,31.4056,31.334,31.3913,77800.0
2012-04-11 14:40:00,43.83,43.83,43.79,43.79,22800.0,31.3842,31.3842,31.3555,31.3555,22800.0
2012-04-11 14:45:00,43.8,43.81,43.79,43.8,61900.0,31.3627,31.3698,31.3555,31.3627,61900.0
2012-04-11 14:50:00,43.81,43.84,43.8,43.82,38400.0,31.3698,31.3913,31.3627,31.377,38400.0
2012-04-11 14:55:00,43.82,43.85,43.8,43.82,58000.0,31.377,31.3985,31.3627,31.377,58000.0
2012-04-11 15:00:00,43.82,43.84,43.77,43.78,94700.0,31.377,31.3913,31.3412,31.3484,94700.0
2012-04-11 15:05:00,43.78,43.8,43.77,43.8,81400.0,31.3484,31.3627,31.3412,31.3627,81400.0
2012-04-11 15:10:00,43.79,43.79,43.67,43.69,135200.0,31.3555,31.3555,31.2696,31.2839,135200.0
2012-04-11 15:15:00,43.69,43.73,43.69,43.73,40900.0,31.2839,31.3126,31.2839,31.3126,40900.0
2012-04-11 15:20:00,43.73,43.74,43.67,43.67,97600.0,31.3126,31.3197,31.2696,31.2696,97600.0
2012-04-11 15:25:00,43.67,43.71,43.67,43.68,90900.0,31.2696,31.2982,31.2696,31.2768,90900.0
2012-04-11 15:30:00,43.68,43.73,43.64,43.73,117300.0,31.2768,31.3126,31.2481,31.3126,117300.0
2012-04-11 15:35:00,43.72,43.73,43.68,43.7,73400.0,31.3054,31.3126,31.2768,31.2911,73400.0
2012-04-11 15:40:00,43.7,43.73,43.68,43.69,131400.0,31.2911,31.3126,31.2768,31.2839,131400.0
2012-04-11 15:45:00,43.69,43.72,43.67,43.68,153900.0,31.2839,31.3054,31.2696,31.2768,153900.0
2012-04-11 15:50:00,43.69,43.75,43.67,43.74,164200.0,31.2839,31.3269,31.2696,31.3197,164200.0
2012-04-11 15:55:00,43.73,43.77,43.7,43.76,417100.0,31.3126,31.3412,31.2911,31.334,417100.0
2012-04-12 09:30:00,43.76,43.92,43.76,43.84,145900.0,31.334,31.4486,31.334,31.3913,145900.0
2012-04-12 09:35:00,43.84,43.86,43.77,43.79,71800.0,31.3913,31.4056,31.3412,31.3555,71800.0
2012-04-12 09:40:00,43.8,43.81,43.73,43.76,74300.0,31.3627,31.3698,31.3126,31.334,74300.0
2012-04-12 09:45:00,43.76,43.87,43.71,43.85,204300.0,31.334,31.4128,31.2982,31.3985,204300.0
2012-04-12 09:50:00,43.85,43.9,43.82,43.85,60000.0,31.3985,31.4343,31.377,31.3985,60000.0
2012-04-12 09:55:00,43.85,43.86,43.83,43.84,62000.0,31.3985,31.4056,31.3842,31.3913,62000.0
2012-04-12 10:00:00,43.84,43.87,43.82,43.82,179500.0,31.3913,31.4128,31.377,31.377,179500.0
2012-04-12 10:05:00,43.81,43.83,43.79,43.8,49000.0,31.3698,31.3842,31.3555,31.3627,49000.0
2012-04-12 10:10:00,43.8,43.83,43.79,43.83,74300.0,31.3627,31.3842,31.3555,31.3842,74300.0
2012-04-12 10:15:00,43.82,43.83,43.78,43.78,135200.0,31.377,31.3842,31.3484,31.3484,135200.0
2012-04-12 10:20:00,43.79,43.79,43.7,43.71,60100.0,31.3555,31.3555,31.2911,31.2982,60100.0
2012-04-12 10:25:00,43.71,43.77,43.71,43.76,34600.0,31.2982,31.3412,31.2982,31.334,34600.0
2012-04-12 10:30:00,43.76,43.79,43.7,43.77,85900.0,31.334,31.3555,31.2911,31.3412,85900.0
2012-04-12 10:35:00,43.77,43.82,43.77,43.79,121700.0,31.3412,31.377,31.3412,31.3555,121700.0
2012-04-12 10:40:00,43.8,43.82,43.79,43.82,100800.0,31.3627,31.377,31.3555,31.377,100800.0
2012-04-12 10:45:00,43.81,43.82,43.79,43.8,60700.0,31.3698,31.377,31.3555,31.3627,60700.0
2012-04-12 10:50:00,43.79,43.82,43.79,43.8,59600.0,31.3555,31.377,31.3555,31.3627,59600.0
2012-04-12 10:55:00,43.81,43.82,43.79,43.82,107200.0,31.3698,31.377,31.3555,31.377,107200.0
2012-04-12 11:00:00,43.82,43.84,43.81,43.83,70400.0,31.377,31.3913,31.3698,31.3842,70400.0
2012-04-12 11:05:00,43.84,43.86,43.82,43.84,131600.0,31.3913,31.4056,31.377,31.3913,131600.0
2012-04-12 11:10:00,43.83,43.85,43.82,43.85,39100.0,31.3842,31.3985,31.377,31.3985,39100.0
2012-04-12 11:15:00,43.84,43.85,43.8,43.82,144600.0,31.3913,31.3985,31.3627,31.377,144600.0
2012-04-12 11:20:00,43.82,43.84,43.78,43.84,69000.0,31.377,31.3913,31.3484,31.3913,69000.0
2012-04-12 11:25:00,43.84,43.84,43.79,43.79,70300.0,31.3913,31.3913,31.3555,31.3555,70300.0
2012-04-12 11:30:00,43.79,43.83,43.79,43.82,51700.0,31.3555,31.3842,31.3555,31.377,51700.0
2012-04-12 11:35:00,43.83,43.84,43.79,43.79,40200.0,31.3842,31.3913,31.3555,31.3555,40200.0
2012-04-12 11:40:00,43.8,43.82,43.77,43.79,53500.0,31.3627,31.377,31.3412,31.3555,53500.0
2012-04-12 11:45:00,43.8,43.81,43.79,43.8,52100.0,31.3627,31.3698,31.3555,31.3627,52100.0
2012-04-12 11:50:00,43.8,43.8,43.79,43.8,24900.0,31.3627,31.3627,31.3555,31.3627,24900.0
2012-04-12 11:55:00,43.8,43.8,43.77,43.78,85900.0,31.3627,31.3627,31.3412,31.3484,85900.0
2012-04-12 12:00:00,43.78,43.79,43.77,43.77,45100.0,31.3484,31.3555,31.3412,31.3412,45100.0
2012-04-12 12:05:00,43.78,43.79,43.76,43.77,44300.0,31.3484,31.3555,31.334,31.3412,44300.0
2012-04-12 12:10:00,43.76,43.78,43.73,43.75,46700.0,31.334,31.3484,31.3126,31.3269,46700.0
2012-04-12 12:15:00,43.75,43.77,43.74,43.74,63600.0,31.3269,31.3412,31.3197,31.3197,63600.0
2012-04-12 12:20:00,43.74,43.75,43.71,43.74,85200.0,31.3197,31.3269,31.2982,31.3197,85200.0
2012-04-12 12:25:00,43.74,43.74,43.72,43.72,34500.0,31.3197,31.3197,31.3054,31.3054,34500.0
2012-04-12 12:30:00,43.72,43.75,43.71,43.74,41100.0,31.3054,31.3269,31.2982,31.3197,41100.0
2012-04-12 12:35:00,43.74,43.74,43.73,43.73,21800.0,31.3197,31.3197,31.3126,31.3126,21800.0
2012-04-12 12:40:00,43.73,43.8,43.73,43.77,60400.0,31.3126,31.3627,31.3126,31.3412,60400.0
2012-04-12 12:45:00,43.77,43.79,43.76,43.78,61200.0,31.3412,31.3555,31.334,31.3484,61200.0
2012-04-12 12:50:00,43.77,43.78,43.77,43.78,28100.0,31.3412,31.3484,31.3412,31.3484,28100.0
2012-04-12 12:55:00,43.78,43.78,43.77,43.78,46700.0,31.3484,31.3484,31.3412,31.3484,46700.0
2012-04-12 13:00:00,43.78,43.8,43.77,43.79,51400.0,31.3484,31.3627,31.3412,31.3555,51400.0
2012-04-12 13:05:00,43.79,43.81,43.78,43.78,60100.0,31.3555,31.3698,31.3484,31.3484,60100.0
2012-04-12 13:10:00,43.79,43.8,43.78,43.8,32500.0,31.3555,31.3627,31.3484,31.3627,32500.0
2012-04-12 13:15:00,43.8,43.8,43.78,43.79,99900.0,31.3627,31.3627,31.3484,31.3555,99900.0
2012-04-12 13:20:00,43.79,43.79,43.75,43.77,58600.0,31.3555,31.3555,31.3269,31.3412,58600.0
2012-04-12 13:25:00,43.77,43.78,43.74,43.74,68100.0,31.3412,31.3484,31.3197,31.3197,68100.0
2012-04-12 13:30:00,43.75,43.77,43.73,43.73,120800.0,31.3269,31.3412,31.3126,31.3126,120800.0
2012-04-12 13:35:00,43.74,43.75,43.73,43.75,41100.0,31.3197,31.3269,31.3126,31.3269,41100.0
2012-04-12 13:40:00,43.75,43.75,43.7,43.7,73200.0,31.3269,31.3269,31.2911,31.2911,73200.0
2012-04-12 13:45:00,43.7,43.71,43.67,43.67,48200.0,31.2911,31.2982,31.2696,31.2696,48200.0
2012-04-12 13:50:00,43.67,43.69,43.67,43.67,55000.0,31.2696,31.2839,31.2696,31.2696,55000.0
2012-04-12 13:55:00,43.67,43.69,43.63,43.69,116800.0,31.2696,31.2839,31.241,31.2839,116800.0
2012-04-12 14:00:00,43.69,43.7,43.69,43.7,48500.0,31.2839,31.2911,31.2839,31.2911,48500.0
2012-04-12 14:05:00,43.7,43.7,43.65,43.66,104100.0,31.2911,31.2911,31.2553,31.2624,104100.0
2012-04-12 14:10:00,43.66,43.67,43.64,43.67,53100.0,31.2624,31.2696,31.2481,31.2696,53100.0
2012-04-12 14:15:00,43.67,43.69,43.64,43.65,87500.0,31.2696,31.2839,31.2481,31.2553,87500.0
2012-04-12 14:20:00,43.65,43.65,43.62,43.65,86900.0,31.2553,31.2553,31.2338,31.2553,86900.0
2012-04-12 14:25:00,43.65,43.65,43.62,43.64,74200.0,31.2553,31.2553,31.2338,31.2481,74200.0
2012-04-12 14:30:00,43.64,43.66,43.62,43.63,147700.0,31.2481,31.2624,31.2338,31.241,147700.0
2012-04-12 14:35:00,43.63,43.63,43.59,43.6,201000.0,31.241,31.241,31.2123,31.2195,201000.0
2012-04-12 14:40:00,43.59,43.6,43.52,43.52,223700.0,31.2123,31.2195,31.1622,31.1622,223700.0
2012-04-12 14:45:00,43.52,43.53,43.46,43.49,237400.0,31.1622,31.1694,31.1192,31.1407,237400.0
2012-04-12 14:50:00,43.5,43.52,43.49,43.5,196700.0,31.1479,31.1622,31.1407,31.1479,196700.0
2012-04-12 14:55:00,43.51,43.51,43.48,43.5,99200.0,31.155,31.155,31.1335,31.1479,99200.0
2012-04-12 15:00:00,43.5,43.51,43.49,43.5,64400.0,31.1479,31.155,31.1407,31.1479,64400.0
2012-04-12 15:05:00,43.5,43.52,43.49,43.51,98100.0,31.1479,31.1622,31.1407,31.155,98100.0
2012-04-12 15:10:00,43.52,43.52,43.47,43.5,100400.0,31.1622,31.1622,31.1264,31.1479,100400.0
2012-04-12 15:15:00,43.5,43.5,43.49,43.5,54300.0,31.1479,31.1479,31.1407,31.1479,54300.0
2012-04-12 15:20:00,43.5,43.5,43.43,43.45,206200.0,31.1479,31.1479,31.0977,31.1121,206200.0
2012-04-12 15:25:00,43.44,43.46,43.43,43.44,165500.0,31.1049,31.1192,31.0977,31.1049,165500.0
2012-04-12 15:30:00,43.44,43.48,43.44,43.46,132200.0,31.1049,31.1335,31.1049,31.1192,132200.0
2012-04-12 15:35:00,43.47,43.49,43.46,43.48,140800.0,31.1264,31.1407,31.1192,31.1335,140800.0
2012-04-12 15:40:00,43.49,43.52,43.48,43.52,226300.0,31.1407,31.1622,31.1335,31.1622,226300.0
2012-04-12 15:45:00,43.52,43.54,43.51,43.53,139600.0,31.1622,31.1765,31.155,31.1694,139600.0
2012-04-12 15:50:00,43.54,43.54,43.53,43.54,138000.0,31.1765,31.1765,31.1694,31.1765,138000.0
2012-04-12 15:55:00,43.53,43.54,43.48,43.49,522000.0,31.1694,31.1765,31.1335,31.1407,522000.0
2012-04-13 09:30:00,43.51,43.61,43.46,43.49,204600.0,31.155,31.2266,31.1192,31.1407,204600.0
2012-04-13 09:35:00,43.5,43.56,43.43,43.5,158500.0,31.1479,31.1908,31.0977,31.1479,158500.0
2012-04-13 09:40:00,43.49,43.6,43.45,43.57,130400.0,31.1407,31.2195,31.1121,31.198,130400.0
2012-04-13 09:45:00,43.58,43.6,43.49,43.49,126800.0,31.2052,31.2195,31.1407,31.1407,126800.0
2012-04-13 09:50:00,43.5,43.63,43.5,43.63,104100.0,31.1479,31.241,31.1479,31.241,104100.0
2012-04-13 09:55:00,43.63,43.64,43.55,43.57,166300.0,31.241,31.2481,31.1837,31.198,166300.0
2012-04-13 10:00:00,43.56,43.66,43.55,43.65,170800.0,31.1908,31.2624,31.1837,31.2553,170800.0
2012-04-13 10:05:00,43.65,43.68,43.61,43.61,229500.0,31.2553,31.2768,31.2266,31.2266,229500.0
2012-04-13 10:10:00,43.61,43.63,43.55,43.61,134200.0,31.2266,31.241,31.1837,31.2266,134200.0
2012-04-13 10:15:00,43.61,43.61,43.5,43.51,174500.0,31.2266,31.2266,31.1479,31.155,174500.0
2012-04-13 10:20:00,43.52,43.52,43.37,43.4,91400.0,31.1622,31.1622,31.0548,31.0763,91400.0
2012-04-13 10:25:00,43.4,43.45,43.39,43.43,68100.0,31.0763,31.1121,31.0691,31.0977,68100.0
2012-04-13 10:30:00,43.43,43.52,43.43,43.5,240100.0,31.0977,31.1622,31.0977,31.1479,240100.0
2012-04-13 10:35:00,43.5,43.54,43.47,43.52,74000.0,31.1479,31.1765,31.1264,31.1622,74000.0
2012-04-13 10:40:00,43.52,43.53,43.47,43.47,57400.0,31.1622,31.1694,31.1264,31.1264,57400.0
2012-04-13 10:45:00,43.47,43.47,43.4,43.41,113900.0,31.1264,31.1264,31.0763,31.0834,113900.0
2012-04-13 10:50:00,43.41,43.42,43.36,43.37,65700.0,31.0834,31.0906,31.0476,31.0548,65700.0
2012-04-13 10:55:00,43.37,43.38,43.3,43.32,60000.0,31.0548,31.0619,31.0047,31.019,60000.0
2012-04-13 11:00:00,43.33,43.42,43.33,43.42,41200.0,31.0261,31.0906,31.0261,31.0906,41200.0
2012-04-13 11:05:00,43.42,43.51,43.42,43.51,45200.0,31.0906,31.155,31.0906,31.155,45200.0
2012-04-13 11:10:00,43.5,43.51,43.43,43.45,59000.0,31.1479,31.155,31.0977,31.1121,59000.0
2012-04-13 11:15:00,43.45,43.47,43.42,43.43,58200.0,31.1121,31.1264,31.0906,31.0977,58200.0
2012-04-13 11:20:00,43.43,43.45,43.41,43.43,37000.0,31.0977,31.1121,31.0834,31.0977,37000.0
2012-04-13 11:25:00,43.43,43.43,43.38,43.4,50900.0,31.0977,31.0977,31.0619,31.0763,50900.0
2012-04-13 11:30:00,43.39,43.44,43.38,43.43,50500.0,31.0691,31.1049,31.0619,31.0977,50500.0
2012-04-13 11:35:00,43.43,43.49,43.43,43.48,31100.0,31.0977,31.1407,31.0977,31.1335,31100.0
2012-04-13 11:40:00,43.48,43.52,43.47,43.48,50800.0,31.1335,31.1622,31.1264,31.1335,50800.0
2012-04-13 11:45:00,43.48,43.53,43.47,43.5,51500.0,31.1335,31.1694,31.1264,31.1479,51500.0
2012-04-13 11:50:00,43.5,43.52,43.48,43.52,30300.0,31.1479,31.1622,31.1335,31.1622,30300.0
2012-04-13 11:55:00,43.52,43.52,43.46,43.5,65300.0,31.1622,31.1622,31.1192,31.1479,65300.0
2012-04-13 12:00:00,43.5,43.53,43.5,43.51,25200.0,31.1479,31.1694,31.1479,31.155,25200.0
2012-04-13 12:05:00,43.51,43.52,43.49,43.49,19900.0,31.155,31.1622,31.1407,31.1407,19900.0
2012-04-13 12:10:00,43.49,43.5,43.46,43.48,29500.0,31.1407,31.1479,31.1192,31.1335,29500.0
2012-04-13 12:15:00,43.49,43.5,43.46,43.5,31500.0,31.1407,31.1479,31.1192,31.1479,31500.0
2012-04-13 12:20:00,43.5,43.56,43.5,43.55,20600.0,31.1479,31.1908,31.1479,31.1837,20600.0
2012-04-13 12:25:00,43.56,43.57,43.47,43.47,177100.0,31.1908,31.198,31.1264,31.1264,177100.0
2012-04-13 12:30:00,43.47,43.51,43.47,43.5,70500.0,31.1264,31.155,31.1264,31.1479,70500.0
2012-04-13 12:35:00,43.5,43.5,43.43,43.46,105400.0,31.1479,31.1479,31.0977,31.1192,105400.0
2012-04-13 12:40:00,43.46,43.46,43.42,43.43,151500.0,31.1192,31.1192,31.0906,31.0977,151500.0
2012-04-13 12:45:00,43.44,43.46,43.42,43.45,65700.0,31.1049,31.1192,31.0906,31.1121,65700.0
2012-04-13 12:50:00,43.44,43.46,43.42,43.43,26300.0,31.1049,31.1192,31.0906,31.0977,26300.0
2012-04-13 12:55:00,43.44,43.44,43.41,43.42,52800.0,31.1049,31.1049,31.0834,31.0906,52800.0
2012-04-13 13:00:00,43.42,43.44,43.4,43.42,34700.0,31.0906,31.1049,31.0763,31.0906,34700.0
2012-04-13 13:05:00,43.42,43.46,43.39,43.39,47100.0,31.0906,31.1192,31.0691,31.0691,47100.0
2012-04-13 13:10:00,43.39,43.49,43.39,43.49,56800.0,31.0691,31.1407,31.0691,31.1407,56800.0
2012-04-13 13:15:00,43.5,43.5,43.45,43.46,93800.0,31.1479,31.1479,31.1121,31.1192,93800.0
2012-04-13 13:20:00,43.45,43.45,43.41,43.42,43000.0,31.1121,31.1121,31.0834,31.0906,43000.0
2012-04-13 13:25:00,43.42,43.44,43.39,43.39,30000.0,31.0906,31.1049,31.0691,31.0691,30000.0
2012-04-13 13:30:00,43.4,43.44,43.39,43.44,36300.0,31.0763,31.1049,31.0691,31.1049,36300.0
2012-04-13 13:35:00,43.44,43.45,43.42,43.44,31100.0,31.1049,31.1121,31.0906,31.1049,31100.0
2012-04-13 13:40:00,43.45,43.45,43.4,43.45,40800.0,31.1121,31.1121,31.0763,31.1121,40800.0
2012-04-13 13:45:00,43.46,43.48,43.42,43.44,77200.0,31.1192,31.1335,31.0906,31.1049,77200.0
2012-04-13 13:50:00,43.44,43.46,43.42,43.44,76300.0,31.1049,31.1192,31.0906,31.1049,76300.0
2012-04-13 13:55:00,43.44,43.44,43.38,43.38,161000.0,31.1049,31.1049,31.0619,31.0619,161000.0
2012-04-13 14:00:00,43.39,43.42,43.36,43.4,136300.0,31.0691,31.0906,31.0476,31.0763,136300.0
2012-04-13 14:05:00,43.4,43.48,43.39,43.48,233600.0,31.0763,31.1335,31.0691,31.1335,233600.0
2012-04-13 14:10:00,43.49,43.53,43.48,43.52,65500.0,31.1407,31.1694,31.1335,31.1622,65500.0
2012-04-13 14:15:00,43.52,43.53,43.49,43.52,210000.0,31.1622,31.1694,31.1407,31.1622,210000.0
2012-04-13 14:20:00,43.52,43.53,43.47,43.48,359800.0,31.1622,31.1694,31.1264,31.1335,359800.0
2012-04-13 14:25:00,43.49,43.49,43.44,43.44,53300.0,31.1407,31.1407,31.1049,31.1049,53300.0
2012-04-13 14:30:00,43.45,43.47,43.45,43.47,56300.0,31.1121,31.1264,31.1121,31.1264,56300.0
2012-04-13 14:35:00,43.47,43.48,43.45,43.46,58800.0,31.1264,31.1335,31.1121,31.1192,58800.0
2012-04-13 14:40:00,43.46,43.48,43.44,43.47,60600.0,31.1192,31.1335,31.1049,31.1264,60600.0
2012-04-13 14:45:00,43.48,43.5,43.46,43.47,108400.0,31.1335,31.1479,31.1192,31.1264,108400.0
2012-04-13 14:50:00,43.47,43.49,43.46,43.46,100600.0,31.1264,31.1407,31.1192,31.1192,100600.0
2012-04-13 14:55:00,43.46,43.47,43.44,43.44,66600.0,31.1192,31.1264,31.1049,31.1049,66600.0
2012-04-13 15:00:00,43.45,43.47,43.43,43.46,277200.0,31.1121,31.1264,31.0977,31.1192,277200.0
2012-04-13 15:05:00,43.46,43.5,43.45,43.49,117800.0,31.1192,31.1479,31.1121,31.1407,117800.0
2012-04-13 15:10:00,43.49,43.5,43.48,43.5,109800.0,31.1407,31.1479,31.1335,31.1479,109800.0
2012-04-13 15:15:00,43.5,43.53,43.44,43.52,331700.0,31.1479,31.1694,31.1049,31.1622,331700.0
2012-04-13 15:20:00,43.52,43.53,43.48,43.5,131000.0,31.1622,31.1694,31.1335,31.1479,131000.0
2012-04-13 15:25:00,43.5,43.51,43.48,43.48,108700.0,31.1479,31.155,31.1335,31.1335,108700.0
2012-04-13 15:30:00,43.49,43.5,43.43,43.43,194300.0,31.1407,31.1479,31.0977,31.0977,194300.0
2012-04-13 15:35:00,43.44,43.45,43.39,43.43,324700.0,31.1049,31.1121,31.0691,31.0977,324700.0
2012-04-13 15:40:00,43.42,43.5,43.42,43.5,327800.0,31.0906,31.1479,31.0906,31.1479,327800.0
2012-04-13 15:45:00,43.49,43.52,43.41,43.46,522400.0,31.1407,31.1622,31.0834,31.1192,522400.0
2012-04-13 15:50:00,43.46,43.46,43.41,43.45,397700.0,31.1192,31.1192,31.0834,31.1121,397700.0
2012-04-13 15:55:00,43.45,43.48,43.42,43.42,719800.0,31.1121,31.1335,31.0906,31.0906,719800.0
2012-04-16 09:30:00,43.44,43.59,43.29,43.48,166900.0,31.1049,31.2123,30.9975,31.1335,166900.0
2012-04-16 09:35:00,43.48,43.55,43.4,43.46,95800.0,31.1335,31.1837,31.0763,31.1192,95800.0
2012-04-16 09:40:00,43.45,43.55,43.43,43.47,81000.0,31.1121,31.1837,31.0977,31.1264,81000.0
2012-04-16 09:45:00,43.47,43.56,43.46,43.5,64700.0,31.1264,31.1908,31.1192,31.1479,64700.0
2012-04-16 09:50:00,43.5,43.53,43.44,43.5,101600.0,31.1479,31.1694,31.1049,31.1479,101600.0
2012-04-16 09:55:00,43.49,43.52,43.39,43.45,102200.0,31.1407,31.1622,31.0691,31.1121,102200.0
2012-04-16 10:00:00,43.45,43.46,43.33,43.38,112600.0,31.1121,31.1192,31.0261,31.0619,112600.0
2012-04-16 10:05:00,43.38,43.43,43.32,43.37,122000.0,31.0619,31.0977,31.019,31.0548,122000.0
2012-04-16 10:10:00,43.38,43.39,43.25,43.27,108600.0,31.0619,31.0691,30.9689,30.9832,108600.0
2012-04-16 10:15:00,43.27,43.35,43.27,43.32,112800.0,30.9832,31.0405,30.9832,31.019,112800.0
2012-04-16 10:20:00,43.32,43.33,43.29,43.32,68100.0,31.019,31.0261,30.9975,31.019,68100.0
2012-04-16 10:25:00,43.32,43.34,43.29,43.29,68900.0,31.019,31.0333,30.9975,30.9975,68900.0
2012-04-16 10:30:00,43.29,43.36,43.27,43.35,59900.0,30.9975,31.0476,30.9832,31.0405,59900.0
2012-04-16 10:35:00,43.34,43.36,43.31,43.33,89700.0,31.0333,31.0476,31.0118,31.0261,89700.0
2012-04-16 10:40:00,43.32,43.39,43.32,43.37,77800.0,31.019,31.0691,31.019,31.0548,77800.0
2012-04-16 10:45:00,43.37,43.45,43.36,43.43,149000.0,31.0548,31.1121,31.0476,31.0977,149000.0
2012-04-16 10:50:00,43.42,43.46,43.42,43.44,76900.0,31.0906,31.1192,31.0906,31.1049,76900.0
2012-04-16 10:55:00,43.44,43.51,43.44,43.46,97000.0,31.1049,31.155,31.1049,31.1192,97000.0
2012-04-16 11:00:00,43.47,43.5,43.43,43.45,90100.0,31.1264,31.1479,31.0977,31.1121,90100.0
2012-04-16 11:05:00,43.44,43.48,43.41,43.45,70200.0,31.1049,31.1335,31.0834,31.1121,70200.0
2012-04-16 11:10:00,43.45,43.47,43.43,43.45,110600.0,31.1121,31.1264,31.0977,31.1121,110600.0
2012-04-16 11:15:00,43.45,43.49,43.43,43.47,94700.0,31.1121,31.1407,31.0977,31.1264,94700.0
2012-04-16 11:20:00,43.47,43.53,43.45,43.52,66000.0,31.1264,31.1694,31.1121,31.1622,66000.0
2012-04-16 11:25:00,43.52,43.52,43.47,43.48,56400.0,31.1622,31.1622,31.1264,31.1335,56400.0
2012-04-16 11:30:00,43.49,43.5,43.38,43.38,62200.0,31.1407,31.1479,31.0619,31.0619,62200.0
2012-04-16 11:35:00,43.38,43.47,43.37,43.46,55600.0,31.0619,31.1264,31.0548,31.1192,55600.0
2012-04-16 11:40:00,43.47,43.49,43.45,43.46,66200.0,31.1264,31.1407,31.1121,31.1192,66200.0
2012-04-16 11:45:00,43.47,43.5,43.45,43.46,76000.0,31.1264,31.1479,31.1121,31.1192,76000.0
2012-04-16 11:50:00,43.45,43.49,43.45,43.45,51600.0,31.1121,31.1407,31.1121,31.1121,51600.0
2012-04-16 11:55:00,43.45,43.46,43.42,43.42,26000.0,31.1121,31.1192,31.0906,31.0906,26000.0
2012-04-16 12:00:00,43.42,43.49,43.42,43.48,44600.0,31.0906,31.1407,31.0906,31.1335,44600.0
2012-04-16 12:05:00,43.48,43.48,43.45,43.45,29400.0,31.1335,31.1335,31.1121,31.1121,29400.0
2012-04-16 12:10:00,43.45,43.48,43.45,43.47,23800.0,31.1121,31.1335,31.1121,31.1264,23800.0
2012-04-16 12:15:00,43.47,43.48,43.4,43.41,34700.0,31.1264,31.1335,31.0763,31.0834,34700.0
2012-04-16 12:20:00,43.41,43.42,43.37,43.39,29600.0,31.0834,31.0906,31.0548,31.0691,29600.0
2012-04-16 12:25:00,43.39,43.44,43.39,43.42,41300.0,31.0691,31.1049,31.0691,31.0906,41300.0
2012-04-16 12:30:00,43.43,43.48,43.41,43.44,84600.0,31.0977,31.1335,31.0834,31.1049,84600.0
2012-04-16 12:35:00,43.44,43.44,43.37,43.38,48000.0,31.1049,31.1049,31.0548,31.0619,48000.0
2012-04-16 12:40:00,43.38,43.42,43.38,43.41,48200.0,31.0619,31.0906,31.0619,31.0834,48200.0
2012-04-16 12:45:00,43.42,43.43,43.39,43.42,38000.0,31.0906,31.0977,31.0691,31.0906,38000.0
2012-04-16 12:50:00,43.43,43.47,43.42,43.42,45300.0,31.0977,31.1264,31.0906,31.0906,45300.0
2012-04-16 12:55:00,43.42,43.49,43.41,43.49,49200.0,31.0906,31.1407,31.0834,31.1407,49200.0
2012-04-16 13:00:00,43.49,43.5,43.47,43.48,49200.0,31.1407,31.1479,31.1264,31.1335,49200.0
2012-04-16 13:05:00,43.49,43.5,43.48,43.48,48000.0,31.1407,31.1479,31.1335,31.1335,48000.0
2012-04-16 13:10:00,43.47,43.49,43.46,43.49,31600.0,31.1264,31.1407,31.1192,31.1407,31600.0
2012-04-16 13:15:00,43.49,43.5,43.46,43.47,24200.0,31.1407,31.1479,31.1192,31.1264,24200.0
2012-04-16 13:20:00,43.47,43.5,43.47,43.48,30400.0,31.1264,31.1479,31.1264,31.1335,30400.0
2012-04-16 13:25:00,43.48,43.49,43.44,43.47,31500.0,31.1335,31.1407,31.1049,31.1264,31500.0
2012-04-16 13:30:00,43.47,43.5,43.47,43.5,37700.0,31.1264,31.1479,31.1264,31.1479,37700.0
2012-04-16 13:35:00,43.5,43.52,43.48,43.49,70800.0,31.1479,31.1622,31.1335,31.1407,70800.0
2012-04-16 13:40:00,43.48,43.5,43.45,43.5,183000.0,31.1335,31.1479,31.1121,31.1479,183000.0
2012-04-16 13:45:00,43.5,43.55,43.49,43.52,118300.0,31.1479,31.1837,31.1407,31.1622,118300.0
2012-04-16 13:50:00,43.51,43.54,43.5,43.51,79900.0,31.155,31.1765,31.1479,31.155,79900.0
2012-04-16 13:55:00,43.5,43.57,43.5,43.53,55000.0,31.1479,31.198,31.1479,31.1694,55000.0
2012-04-16 14:00:00,43.53,43.58,43.52,43.55,144500.0,31.1694,31.2052,31.1622,31.1837,144500.0
2012-04-16 14:05:00,43.55,43.58,43.54,43.56,104000.0,31.1837,31.2052,31.1765,31.1908,104000.0
2012-04-16 14:10:00,43.56,43.61,43.56,43.57,105900.0,31.1908,31.2266,31.1908,31.198,105900.0
2012-04-16 14:15:00,43.57,43.61,43.57,43.6,76300.0,31.198,31.2266,31.198,31.2195,76300.0
2012-04-16 14:20:00,43.6,43.62,43.58,43.61,129400.0,31.2195,31.2338,31.2052,31.2266,129400.0
2012-04-16 14:25:00,43.62,43.63,43.57,43.59,80500.0,31.2338,31.241,31.198,31.2123,80500.0
2012-04-16 14:30:00,43.59,43.6,43.57,43.6,84200.0,31.2123,31.2195,31.198,31.2195,84200.0
2012-04-16 14:35:00,43.6,43.64,43.58,43.64,80300.0,31.2195,31.2481,31.2052,31.2481,80300.0
2012-04-16 14:40:00,43.64,43.65,43.6,43.63,72900.0,31.2481,31.2553,31.2195,31.241,72900.0
2012-04-16 14:45:00,43.63,43.63,43.62,43.63,32000.0,31.241,31.241,31.2338,31.241,32000.0
2012-04-16 14:50:00,43.63,43.66,43.62,43.65,144800.0,31.241,31.2624,31.2338,31.2553,144800.0
2012-04-16 14:55:00,43.65,43.68,43.64,43.65,155300.0,31.2553,31.2768,31.2481,31.2553,155300.0
2012-04-16 15:00:00,43.65,43.67,43.6,43.6,138200.0,31.2553,31.2696,31.2195,31.2195,138200.0
2012-04-16 15:05:00,43.61,43.65,43.6,43.64,140200.0,31.2266,31.2553,31.2195,31.2481,140200.0
2012-04-16 15:10:00,43.65,43.69,43.64,43.68,73200.0,31.2553,31.2839,31.2481,31.2768,73200.0
2012-04-16 15:15:00,43.68,43.69,43.64,43.69,99000.0,31.2768,31.2839,31.2481,31.2839,99000.0
2012-04-16 15:20:00,43.69,43.7,43.65,43.66,157300.0,31.2839,31.2911,31.2553,31.2624,157300.0
2012-04-16 15:25:00,43.66,43.67,43.63,43.67,135000.0,31.2624,31.2696,31.241,31.2696,135000.0
2012-04-16 15:30:00,43.66,43.68,43.66,43.67,113000.0,31.2624,31.2768,31.2624,31.2696,113000.0
2012-04-16 15:35:00,43.68,43.69,43.65,43.65,126500.0,31.2768,31.2839,31.2553,31.2553,126500.0
2012-04-16 15:40:00,43.66,43.7,43.64,43.7,170200.0,31.2624,31.2911,31.2481,31.2911,170200.0
2012-04-16 15:45:00,43.7,43.72,43.63,43.66,231900.0,31.2911,31.3054,31.241,31.2624,231900.0
2012-04-16 15:50:00,43.67,43.67,43.61,43.62,234400.0,31.2696,31.2696,31.2266,31.2338,234400.0
2012-04-16 15:55:00,43.62,43.71,43.61,43.61,421400.0,31.2338,31.2982,31.2266,31.2266,421400.0
2012-04-17 09:30:00,43.76,43.96,43.75,43.95,172000.0,31.334,31.4773,31.3269,31.4701,172000.0
2012-04-17 09:35:00,43.95,43.99,43.88,43.91,110800.0,31.4701,31.4987,31.42,31.4414,110800.0
2012-04-17 09:40:00,43.93,43.98,43.84,43.91,116600.0,31.4558,31.4916,31.3913,31.4414,116600.0
2012-04-17 09:45:00,43.92,43.94,43.82,43.91,130900.0,31.4486,31.4629,31.377,31.4414,130900.0
2012-04-17 09:50:00,43.91,43.92,43.87,43.91,54200.0,31.4414,31.4486,31.4128,31.4414,54200.0
2012-04-17 09:55:00,43.91,43.96,43.87,43.89,96500.0,31.4414,31.4773,31.4128,31.4271,96500.0
2012-04-17 10:00:00,43.89,43.89,43.78,43.83,254100.0,31.4271,31.4271,31.3484,31.3842,254100.0
2012-04-17 10:05:00,43.84,43.89,43.83,43.83,89800.0,31.3913,31.4271,31.3842,31.3842,89800.0
2012-04-17 10:10:00,43.84,43.9,43.83,43.83,95000.0,31.3913,31.4343,31.3842,31.3842,95000.0
2012-04-17 10:15:00,43.84,43.96,43.83,43.95,74900.0,31.3913,31.4773,31.3842,31.4701,74900.0
2012-04-17 10:20:00,43.95,44.01,43.91,43.98,131800.0,31.4701,31.5131,31.4414,31.4916,131800.0
2012-04-17 10:25:00,43.98,44.02,43.97,43.98,98600.0,31.4916,31.5202,31.4844,31.4916,98600.0
2012-04-17 10:30:00,43.99,44.05,43.97,43.98,84000.0,31.4987,31.5417,31.4844,31.4916,84000.0
2012-04-17 10:35:00,43.98,44.07,43.98,44.05,70000.0,31.4916,31.556,31.4916,31.5417,70000.0
2012-04-17 10:40:00,44.05,44.12,44.05,44.1,61200.0,31.5417,31.5918,31.5417,31.5775,61200.0
2012-04-17 10:45:00,44.11,44.12,44.08,44.11,59600.0,31.5847,31.5918,31.5632,31.5847,59600.0
2012-04-17 10:50:00,44.1,44.12,44.09,44.11,56300.0,31.5775,31.5918,31.5703,31.5847,56300.0
2012-04-17 10:55:00,44.12,44.16,44.11,44.16,86500.0,31.5918,31.6205,31.5847,31.6205,86500.0
2012-04-17 11:00:00,44.16,44.25,44.16,44.24,73000.0,31.6205,31.6849,31.6205,31.6777,73000.0
2012-04-17 11:05:00,44.24,44.24,44.18,44.21,51700.0,31.6777,31.6777,31.6348,31.6563,51700.0
2012-04-17 11:10:00,44.22,44.28,44.22,44.28,85100.0,31.6634,31.7064,31.6634,31.7064,85100.0
2012-04-17 11:15:00,44.27,44.3,44.26,44.28,70100.0,31.6992,31.7207,31.6921,31.7064,70100.0
2012-04-17 11:20:00,44.28,44.29,44.26,44.26,39300.0,31.7064,31.7135,31.6921,31.6921,39300.0
2012-04-17 11:25:00,44.27,44.27,44.26,44.26,17800.0,31.6992,31.6992,31.6921,31.6921,17800.0
2012-04-17 11:30:00,44.26,44.28,44.23,44.23,102100.0,31.6921,31.7064,31.6706,31.6706,102100.0
2012-04-17 11:35:00,44.23,44.31,44.23,44.27,89200.0,31.6706,31.7279,31.6706,31.6992,89200.0
2012-04-17 11:40:00,44.27,44.3,44.25,44.26,228000.0,31.6992,31.7207,31.6849,31.6921,228000.0
2012-04-17 11:45:00,44.26,44.3,44.26,44.3,57600.0,31.6921,31.7207,31.6921,31.7207,57600.0
2012-04-17 11:50:00,44.29,44.3,44.25,44.26,66100.0,31.7135,31.7207,31.6849,31.6921,66100.0
2012-04-17 11:55:00,44.26,44.27,44.24,44.24,50200.0,31.6921,31.6992,31.6777,31.6777,50200.0
2012-04-17 12:00:00,44.25,44.26,44.24,44.25,63100.0,31.6849,31.6921,31.6777,31.6849,63100.0
2012-04-17 12:05:00,44.25,44.26,44.21,44.23,110100.0,31.6849,31.6921,31.6563,31.6706,110100.0
2012-04-17 12:10:00,44.22,44.23,44.2,44.2,65700.0,31.6634,31.6706,31.6491,31.6491,65700.0
2012-04-17 12:15:00,44.2,44.21,44.16,44.19,128300.0,31.6491,31.6563,31.6205,31.6419,128300.0
2012-04-17 12:20:00,44.19,44.26,44.18,44.26,80700.0,31.6419,31.6921,31.6348,31.6921,80700.0
2012-04-17 12:25:00,44.25,44.27,44.24,44.27,69200.0,31.6849,31.6992,31.6777,31.6992,69200.0
2012-04-17 12:30:00,44.26,44.29,44.25,44.28,61400.0,31.6921,31.7135,31.6849,31.7064,61400.0
2012-04-17 12:35:00,44.27,44.29,44.24,44.29,52000.0,31.6992,31.7135,31.6777,31.7135,52000.0
2012-04-17 12:40:00,44.29,44.29,44.26,44.26,45700.0,31.7135,31.7135,31.6921,31.6921,45700.0
2012-04-17 12:45:00,44.26,44.27,44.24,44.27,40700.0,31.6921,31.6992,31.6777,31.6992,40700.0
2012-04-17 12:50:00,44.27,44.28,44.24,44.24,58700.0,31.6992,31.7064,31.6777,31.6777,58700.0
2012-04-17 12:55:00,44.24,44.27,44.24,44.27,25000.0,31.6777,31.6992,31.6777,31.6992,25000.0
2012-04-17 13:00:00,44.27,44.28,44.23,44.24,52800.0,31.6992,31.7064,31.6706,31.6777,52800.0
2012-04-17 13:05:00,44.24,44.25,44.21,44.22,64400.0,31.6777,31.6849,31.6563,31.6634,64400.0
2012-04-17 13:10:00,44.21,44.23,44.21,44.21,56400.0,31.6563,31.6706,31.6563,31.6563,56400.0
2012-04-17 13:15:00,44.21,44.22,44.19,44.19,36800.0,31.6563,31.6634,31.6419,31.6419,36800.0
2012-04-17 13:20:00,44.19,44.2,44.17,44.19,68300.0,31.6419,31.6491,31.6276,31.6419,68300.0
2012-04-17 13:25:00,44.19,44.23,44.18,44.2,77500.0,31.6419,31.6706,31.6348,31.6491,77500.0
2012-04-17 13:30:00,44.21,44.22,44.2,44.22,58700.0,31.6563,31.6634,31.6491,31.6634,58700.0
2012-04-17 13:35:00,44.22,44.22,44.18,44.2,82600.0,31.6634,31.6634,31.6348,31.6491,82600.0
2012-04-17 13:40:00,44.2,44.21,44.19,44.2,53300.0,31.6491,31.6563,31.6419,31.6491,53300.0
2012-04-17 13:45:00,44.19,44.2,44.17,44.18,42900.0,31.6419,31.6491,31.6276,31.6348,42900.0
2012-04-17 13:50:00,44.19,44.21,44.16,44.2,52900.0,31.6419,31.6563,31.6205,31.6491,52900.0
2012-04-17 13:55:00,44.19,44.21,44.18,44.21,97200.0,31.6419,31.6563,31.6348,31.6563,97200.0
2012-04-17 14:00:00,44.21,44.26,44.2,44.25,79500.0,31.6563,31.6921,31.6491,31.6849,79500.0
2012-04-17 14:05:00,44.24,44.27,44.24,44.25,45700.0,31.6777,31.6992,31.6777,31.6849,45700.0
2012-04-17 14:10:00,44.25,44.27,44.23,44.24,76700.0,31.6849,31.6992,31.6706,31.6777,76700.0
2012-04-17 14:15:00,44.24,44.26,44.23,44.24,66400.0,31.6777,31.6921,31.6706,31.6777,66400.0
2012-04-17 14:20:00,44.24,44.26,44.23,44.24,53000.0,31.6777,31.6921,31.6706,31.6777,53000.0
2012-04-17 14:25:00,44.25,44.27,44.22,44.23,136100.0,31.6849,31.6992,31.6634,31.6706,136100.0
2012-04-17 14:30:00,44.22,44.23,44.17,44.17,260100.0,31.6634,31.6706,31.6276,31.6276,260100.0
2012-04-17 14:35:00,44.17,44.18,44.16,44.16,30700.0,31.6276,31.6348,31.6205,31.6205,30700.0
2012-04-17 14:40:00,44.17,44.2,44.16,44.16,75900.0,31.6276,31.6491,31.6205,31.6205,75900.0
2012-04-17 14:45:00,44.16,44.17,44.1,44.1,181300.0,31.6205,31.6276,31.5775,31.5775,181300.0
2012-04-17 14:50:00,44.11,44.15,44.1,44.15,66200.0,31.5847,31.6133,31.5775,31.6133,66200.0
2012-04-17 14:55:00,44.15,44.18,44.14,44.18,48100.0,31.6133,31.6348,31.6061,31.6348,48100.0
2012-04-17 15:00:00,44.17,44.21,44.16,44.2,176900.0,31.6276,31.6563,31.6205,31.6491,176900.0
2012-04-17 15:05:00,44.2,44.2,44.14,44.14,72200.0,31.6491,31.6491,31.6061,31.6061,72200.0
2012-04-17 15:10:00,44.15,44.16,44.14,44.14,107700.0,31.6133,31.6205,31.6061,31.6061,107700.0
2012-04-17 15:15:00,44.15,44.15,44.08,44.09,150700.0,31.6133,31.6133,31.5632,31.5703,150700.0
2012-04-17 15:20:00,44.08,44.09,44.03,44.05,195200.0,31.5632,31.5703,31.5274,31.5417,195200.0
2012-04-17 15:25:00,44.04,44.06,44.04,44.05,185700.0,31.5345,31.5489,31.5345,31.5417,185700.0
2012-04-17 15:30:00,44.05,44.06,44.04,44.04,190600.0,31.5417,31.5489,31.5345,31.5345,190600.0
2012-04-17 15:35:00,44.05,44.06,44.02,44.02,180100.0,31.5417,31.5489,31.5202,31.5202,180100.0
2012-04-17 15:40:00,44.02,44.03,43.99,43.99,208600.0,31.5202,31.5274,31.4987,31.4987,208600.0
2012-04-17 15:45:00,44.0,44.01,43.96,44.0,356600.0,31.5059,31.5131,31.4773,31.5059,356600.0
2012-04-17 15:50:00,44.0,44.02,43.98,44.0,291900.0,31.5059,31.5202,31.4916,31.5059,291900.0
2012-04-17 15:55:00,43.99,44.0,43.93,43.94,694200.0,31.4987,31.5059,31.4558,31.4629,694200.0
2012-04-18 09:30:00,43.83,44.06,43.79,43.88,183500.0,31.3842,31.5489,31.3555,31.42,183500.0
2012-04-18 09:35:00,43.89,43.96,43.82,43.84,133100.0,31.4271,31.4773,31.377,31.3913,133100.0
2012-04-18 09:40:00,43.84,43.94,43.83,43.87,191000.0,31.3913,31.4629,31.3842,31.4128,191000.0
2012-04-18 09:45:00,43.88,43.96,43.84,43.96,132700.0,31.42,31.4773,31.3913,31.4773,132700.0
2012-04-18 09:50:00,43.95,44.0,43.94,43.96,80600.0,31.4701,31.5059,31.4629,31.4773,80600.0
2012-04-18 09:55:00,43.96,44.04,43.94,44.04,52300.0,31.4773,31.5345,31.4629,31.5345,52300.0
2012-04-18 10:00:00,44.05,44.08,44.01,44.06,65700.0,31.5417,31.5632,31.5131,31.5489,65700.0
2012-04-18 10:05:00,44.06,44.13,44.06,44.06,88200.0,31.5489,31.599,31.5489,31.5489,88200.0
2012-04-18 10:10:00,44.06,44.1,44.03,44.03,152800.0,31.5489,31.5775,31.5274,31.5274,152800.0
2012-04-18 10:15:00,44.04,44.05,44.03,44.05,53900.0,31.5345,31.5417,31.5274,31.5417,53900.0
2012-04-18 10:20:00,44.05,44.05,43.94,43.94,181400.0,31.5417,31.5417,31.4629,31.4629,181400.0
2012-04-18 10:25:00,43.94,43.95,43.9,43.91,130000.0,31.4629,31.4701,31.4343,31.4414,130000.0
2012-04-18 10:30:00,43.91,43.91,43.84,43.89,131800.0,31.4414,31.4414,31.3913,31.4271,131800.0
2012-04-18 10:35:00,43.89,43.91,43.88,43.88,264600.0,31.4271,31.4414,31.42,31.42,264600.0
2012-04-18 10:40:00,43.89,43.89,43.78,43.79,215100.0,31.4271,31.4271,31.3484,31.3555,215100.0
2012-04-18 10:45:00,43.8,43.84,43.73,43.74,181700.0,31.3627,31.3913,31.3126,31.3197,181700.0
2012-04-18 10:50:00,43.74,43.76,43.68,43.68,103500.0,31.3197,31.334,31.2768,31.2768,103500.0
2012-04-18 10:55:00,43.68,43.69,43.62,43.63,114700.0,31.2768,31.2839,31.2338,31.241,114700.0
2012-04-18 11:00:00,43.63,43.73,43.63,43.72,105200.0,31.241,31.3126,31.241,31.3054,105200.0
2012-04-18 11:05:00,43.72,43.72,43.63,43.67,90300.0,31.3054,31.3054,31.241,31.2696,90300.0
2012-04-18 11:10:00,43.67,43.67,43.61,43.62,69700.0,31.2696,31.2696,31.2266,31.2338,69700.0
2012-04-18 11:15:00,43.62,43.67,43.59,43.67,75800.0,31.2338,31.2696,31.2123,31.2696,75800.0
2012-04-18 11:20:00,43.68,43.73,43.66,43.73,35900.0,31.2768,31.3126,31.2624,31.3126,35900.0
2012-04-18 11:25:00,43.72,43.76,43.72,43.73,46600.0,31.3054,31.334,31.3054,31.3126,46600.0
2012-04-18 11:30:00,43.72,43.76,43.72,43.74,30400.0,31.3054,31.334,31.3054,31.3197,30400.0
2012-04-18 11:35:00,43.74,43.8,43.74,43.75,80400.0,31.3197,31.3627,31.3197,31.3269,80400.0
2012-04-18 11:40:00,43.75,43.76,43.73,43.74,44500.0,31.3269,31.334,31.3126,31.3197,44500.0
2012-04-18 11:45:00,43.74,43.82,43.73,43.8,64400.0,31.3197,31.377,31.3126,31.3627,64400.0
2012-04-18 11:50:00,43.8,43.8,43.75,43.8,48200.0,31.3627,31.3627,31.3269,31.3627,48200.0
2012-04-18 11:55:00,43.8,43.83,43.79,43.82,32700.0,31.3627,31.3842,31.3555,31.377,32700.0
2012-04-18 12:00:00,43.83,43.85,43.81,43.81,108800.0,31.3842,31.3985,31.3698,31.3698,108800.0
2012-04-18 12:05:00,43.81,43.86,43.79,43.85,100700.0,31.3698,31.4056,31.3555,31.3985,100700.0
2012-04-18 12:10:00,43.85,43.85,43.83,43.84,47100.0,31.3985,31.3985,31.3842,31.3913,47100.0
2012-04-18 12:15:00,43.84,43.84,43.82,43.84,38700.0,31.3913,31.3913,31.377,31.3913,38700.0
2012-04-18 12:20:00,43.84,43.85,43.84,43.85,38500.0,31.3913,31.3985,31.3913,31.3985,38500.0
2012-04-18 12:25:00,43.85,43.85,43.83,43.84,39400.0,31.3985,31.3985,31.3842,31.3913,39400.0
2012-04-18 12:30:00,43.83,43.84,43.8,43.81,39500.0,31.3842,31.3913,31.3627,31.3698,39500.0
2012-04-18 12:35:00,43.81,43.81,43.8,43.81,49800.0,31.3698,31.3698,31.3627,31.3698,49800.0
2012-04-18 12:40:00,43.81,43.84,43.8,43.84,34700.0,31.3698,31.3913,31.3627,31.3913,34700.0
2012-04-18 12:45:00,43.83,43.84,43.79,43.79,31800.0,31.3842,31.3913,31.3555,31.3555,31800.0
2012-04-18 12:50:00,43.78,43.81,43.77,43.79,40700.0,31.3484,31.3698,31.3412,31.3555,40700.0
2012-04-18 12:55:00,43.79,43.8,43.78,43.8,29500.0,31.3555,31.3627,31.3484,31.3627,29500.0
2012-04-18 13:00:00,43.8,43.81,43.77,43.78,217600.0,31.3627,31.3698,31.3412,31.3484,217600.0
2012-04-18 13:05:00,43.77,43.8,43.77,43.79,48800.0,31.3412,31.3627,31.3412,31.3555,48800.0
2012-04-18 13:10:00,43.79,43.79,43.78,43.79,19500.0,31.3555,31.3555,31.3484,31.3555,19500.0
2012-04-18 13:15:00,43.79,43.81,43.78,43.8,76300.0,31.3555,31.3698,31.3484,31.3627,76300.0
2012-04-18 13:20:00,43.8,43.8,43.79,43.79,21500.0,31.3627,31.3627,31.3555,31.3555,21500.0
2012-04-18 13:25:00,43.79,43.8,43.75,43.75,113000.0,31.3555,31.3627,31.3269,31.3269,113000.0
2012-04-18 13:30:00,43.75,43.76,43.71,43.73,138700.0,31.3269,31.334,31.2982,31.3126,138700.0
2012-04-18 13:35:00,43.72,43.72,43.69,43.7,84400.0,31.3054,31.3054,31.2839,31.2911,84400.0
2012-04-18 13:40:00,43.7,43.76,43.7,43.76,61200.0,31.2911,31.334,31.2911,31.334,61200.0
2012-04-18 13:45:00,43.76,43.78,43.73,43.74,67100.0,31.334,31.3484,31.3126,31.3197,67100.0
2012-04-18 13:50:00,43.74,43.74,43.72,43.73,47100.0,31.3197,31.3197,31.3054,31.3126,47100.0
2012-04-18 13:55:00,43.74,43.75,43.7,43.73,71100.0,31.3197,31.3269,31.2911,31.3126,71100.0
2012-04-18 14:00:00,43.72,43.74,43.69,43.7,87600.0,31.3054,31.3197,31.2839,31.2911,87600.0
2012-04-18 14:05:00,43.69,43.7,43.69,43.69,82600.0,31.2839,31.2911,31.2839,31.2839,82600.0
2012-04-18 14:10:00,43.7,43.7,43.67,43.69,100600.0,31.2911,31.2911,31.2696,31.2839,100600.0
2012-04-18 14:15:00,43.69,43.7,43.62,43.65,115200.0,31.2839,31.2911,31.2338,31.2553,115200.0
2012-04-18 14:20:00,43.65,43.69,43.65,43.66,102300.0,31.2553,31.2839,31.2553,31.2624,102300.0
2012-04-18 14:25:00,43.65,43.66,43.64,43.64,56400.0,31.2553,31.2624,31.2481,31.2481,56400.0
2012-04-18 14:30:00,43.64,43.7,43.63,43.7,81400.0,31.2481,31.2911,31.241,31.2911,81400.0
2012-04-18 14:35:00,43.7,43.71,43.69,43.69,26800.0,31.2911,31.2982,31.2839,31.2839,26800.0
2012-04-18 14:40:00,43.69,43.74,43.69,43.74,55100.0,31.2839,31.3197,31.2839,31.3197,55100.0
2012-04-18 14:45:00,43.74,43.78,43.73,43.75,61900.0,31.3197,31.3484,31.3126,31.3269,61900.0
2012-04-18 14:50:00,43.75,43.77,43.71,43.72,121900.0,31.3269,31.3412,31.2982,31.3054,121900.0
2012-04-18 14:55:00,43.72,43.74,43.7,43.7,81500.0,31.3054,31.3197,31.2911,31.2911,81500.0
2012-04-18 15:00:00,43.71,43.75,43.7,43.73,123600.0,31.2982,31.3269,31.2911,31.3126,123600.0
2012-04-18 15:05:00,43.73,43.73,43.69,43.7,74800.0,31.3126,31.3126,31.2839,31.2911,74800.0
2012-04-18 15:10:00,43.69,43.7,43.64,43.68,117500.0,31.2839,31.2911,31.2481,31.2768,117500.0
2012-04-18 15:15:00,43.68,43.7,43.67,43.7,82600.0,31.2768,31.2911,31.2696,31.2911,82600.0
2012-04-18 15:20:00,43.7,43.71,43.67,43.7,153800.0,31.2911,31.2982,31.2696,31.2911,153800.0
2012-04-18 15:25:00,43.7,43.7,43.63,43.66,136300.0,31.2911,31.2911,31.241,31.2624,136300.0
2012-04-18 15:30:00,43.66,43.67,43.63,43.63,107400.0,31.2624,31.2696,31.241,31.241,107400.0
2012-04-18 15:35:00,43.63,43.72,43.63,43.71,145400.0,31.241,31.3054,31.241,31.2982,145400.0
2012-04-18 15:40:00,43.71,43.72,43.69,43.72,131000.0,31.2982,31.3054,31.2839,31.3054,131000.0
2012-04-18 15:45:00,43.72,43.74,43.69,43.72,214700.0,31.3054,31.3197,31.2839,31.3054,214700.0
2012-04-18 15:50:00,43.72,43.72,43.62,43.64,270500.0,31.3054,31.3054,31.2338,31.2481,270500.0
2012-04-18 15:55:00,43.63,43.64,43.59,43.61,389100.0,31.241,31.2481,31.2123,31.2266,389100.0
2012-04-19 09:30:00,43.59,43.66,43.5,43.51,98600.0,31.3294,31.3797,31.2647,31.2719,98600.0
2012-04-19 09:35:00,43.51,43.63,43.51,43.55,81000.0,31.2719,31.3581,31.2719,31.3006,81000.0
2012-04-19 09:40:00,43.56,43.61,43.47,43.55,167500.0,31.3078,31.3437,31.2431,31.3006,167500.0
2012-04-19 09:45:00,43.56,43.68,43.55,43.67,76100.0,31.3078,31.3941,31.3006,31.3869,76100.0
2012-04-19 09:50:00,43.68,43.71,43.63,43.7,104100.0,31.3941,31.4156,31.3581,31.4084,104100.0
2012-04-19 09:55:00,43.7,43.77,43.69,43.76,72900.0,31.4084,31.4587,31.4012,31.4516,72900.0
2012-04-19 10:00:00,43.76,43.76,43.59,43.6,143100.0,31.4516,31.4516,31.3294,31.3366,143100.0
2012-04-19 10:05:00,43.6,43.62,43.56,43.59,100700.0,31.3366,31.3509,31.3078,31.3294,100700.0
2012-04-19 10:10:00,43.59,43.63,43.57,43.63,158400.0,31.3294,31.3581,31.315,31.3581,158400.0
2012-04-19 10:15:00,43.63,43.64,43.59,43.64,100700.0,31.3581,31.3653,31.3294,31.3653,100700.0
2012-04-19 10:20:00,43.64,43.68,43.63,43.65,73200.0,31.3653,31.3941,31.3581,31.3725,73200.0
2012-04-19 10:25:00,43.65,43.68,43.63,43.68,52100.0,31.3725,31.3941,31.3581,31.3941,52100.0
2012-04-19 10:30:00,43.67,43.79,43.67,43.79,121100.0,31.3869,31.4731,31.3869,31.4731,121100.0
2012-04-19 10:35:00,43.79,43.93,43.79,43.92,208600.0,31.4731,31.5737,31.4731,31.5666,208600.0
2012-04-19 10:40:00,43.92,44.04,43.92,44.03,103400.0,31.5666,31.6528,31.5666,31.6456,103400.0
2012-04-19 10:45:00,44.03,44.06,43.96,43.98,169500.0,31.6456,31.6672,31.5953,31.6097,169500.0
2012-04-19 10:50:00,43.99,43.99,43.91,43.92,82600.0,31.6169,31.6169,31.5594,31.5666,82600.0
2012-04-19 10:55:00,43.92,43.97,43.84,43.84,119700.0,31.5666,31.6025,31.5091,31.5091,119700.0
2012-04-19 11:00:00,43.83,43.85,43.78,43.8,219700.0,31.5019,31.5162,31.4659,31.4803,219700.0
2012-04-19 11:05:00,43.8,43.89,43.8,43.85,77900.0,31.4803,31.545,31.4803,31.5162,77900.0
2012-04-19 11:10:00,43.86,43.88,43.82,43.84,43000.0,31.5234,31.5378,31.4947,31.5091,43000.0
2012-04-19 11:15:00,43.85,43.92,43.84,43.86,43000.0,31.5162,31.5666,31.5091,31.5234,43000.0
2012-04-19 11:20:00,43.86,43.9,43.8,43.8,44100.0,31.5234,31.5522,31.4803,31.4803,44100.0
2012-04-19 11:25:00,43.79,43.81,43.75,43.76,61900.0,31.4731,31.4875,31.4444,31.4516,61900.0
2012-04-19 11:30:00,43.75,43.76,43.68,43.69,65800.0,31.4444,31.4516,31.3941,31.4012,65800.0
2012-04-19 11:35:00,43.69,43.69,43.66,43.69,67200.0,31.4012,31.4012,31.3797,31.4012,67200.0
2012-04-19 11:40:00,43.69,43.76,43.69,43.73,105800.0,31.4012,31.4516,31.4012,31.43,105800.0
2012-04-19 11:45:00,43.74,43.76,43.73,43.76,58800.0,31.4372,31.4516,31.43,31.4516,58800.0
2012-04-19 11:50:00,43.76,43.81,43.75,43.8,59100.0,31.4516,31.4875,31.4444,31.4803,59100.0
2012-04-19 11:55:00,43.81,43.84,43.78,43.78,77300.0,31.4875,31.5091,31.4659,31.4659,77300.0
2012-04-19 12:00:00,43.78,43.79,43.69,43.7,57300.0,31.4659,31.4731,31.4012,31.4084,57300.0
2012-04-19 12:05:00,43.69,43.7,43.63,43.65,77600.0,31.4012,31.4084,31.3581,31.3725,77600.0
2012-04-19 12:10:00,43.64,43.69,43.64,43.66,64800.0,31.3653,31.4012,31.3653,31.3797,64800.0
2012-04-19 12:15:00,43.66,43.66,43.63,43.64,75800.0,31.3797,31.3797,31.3581,31.3653,75800.0
2012-04-19 12:20:00,43.65,43.65,43.6,43.6,56200.0,31.3725,31.3725,31.3366,31.3366,56200.0
2012-04-19 12:25:00,43.6,43.65,43.6,43.63,71500.0,31.3366,31.3725,31.3366,31.3581,71500.0
2012-04-19 12:30:00,43.63,43.66,43.59,43.65,69200.0,31.3581,31.3797,31.3294,31.3725,69200.0
2012-04-19 12:35:00,43.65,43.69,43.65,43.67,87700.0,31.3725,31.4012,31.3725,31.3869,87700.0
2012-04-19 12:40:00,43.66,43.67,43.62,43.62,137500.0,31.3797,31.3869,31.3509,31.3509,137500.0
2012-04-19 12:45:00,43.62,43.65,43.61,43.64,83800.0,31.3509,31.3725,31.3437,31.3653,83800.0
2012-04-19 12:50:00,43.64,43.66,43.63,43.65,63500.0,31.3653,31.3797,31.3581,31.3725,63500.0
2012-04-19 12:55:00,43.65,43.65,43.61,43.65,56200.0,31.3725,31.3725,31.3437,31.3725,56200.0
2012-04-19 13:00:00,43.65,43.66,43.61,43.65,68800.0,31.3725,31.3797,31.3437,31.3725,68800.0
2012-04-19 13:05:00,43.65,43.66,43.64,43.65,55100.0,31.3725,31.3797,31.3653,31.3725,55100.0
2012-04-19 13:10:00,43.66,43.66,43.59,43.63,67400.0,31.3797,31.3797,31.3294,31.3581,67400.0
2012-04-19 13:15:00,43.62,43.65,43.59,43.64,122500.0,31.3509,31.3725,31.3294,31.3653,122500.0
2012-04-19 13:20:00,43.63,43.64,43.57,43.59,86600.0,31.3581,31.3653,31.315,31.3294,86600.0
2012-04-19 13:25:00,43.58,43.61,43.58,43.6,82800.0,31.3222,31.3437,31.3222,31.3366,82800.0
2012-04-19 13:30:00,43.6,43.66,43.59,43.65,81900.0,31.3366,31.3797,31.3294,31.3725,81900.0
2012-04-19 13:35:00,43.65,43.67,43.62,43.63,74200.0,31.3725,31.3869,31.3509,31.3581,74200.0
2012-04-19 13:40:00,43.64,43.65,43.64,43.65,25400.0,31.3653,31.3725,31.3653,31.3725,25400.0
2012-04-19 13:45:00,43.65,43.66,43.64,43.65,28700.0,31.3725,31.3797,31.3653,31.3725,28700.0
2012-04-19 13:50:00,43.65,43.66,43.64,43.65,31400.0,31.3725,31.3797,31.3653,31.3725,31400.0
2012-04-19 13:55:00,43.65,43.65,43.58,43.59,74800.0,31.3725,31.3725,31.3222,31.3294,74800.0
2012-04-19 14:00:00,43.59,43.63,43.58,43.63,40000.0,31.3294,31.3581,31.3222,31.3581,40000.0
2012-04-19 14:05:00,43.62,43.64,43.6,43.62,51800.0,31.3509,31.3653,31.3366,31.3509,51800.0
2012-04-19 14:10:00,43.61,43.62,43.57,43.6,51000.0,31.3437,31.3509,31.315,31.3366,51000.0
2012-04-19 14:15:00,43.6,43.61,43.52,43.56,74100.0,31.3366,31.3437,31.2791,31.3078,74100.0
2012-04-19 14:20:00,43.56,43.56,43.51,43.51,58800.0,31.3078,31.3078,31.2719,31.2719,58800.0
2012-04-19 14:25:00,43.51,43.52,43.42,43.43,146600.0,31.2719,31.2791,31.2072,31.2144,146600.0
2012-04-19 14:30:00,43.43,43.45,43.41,43.43,111600.0,31.2144,31.2287,31.2,31.2144,111600.0
2012-04-19 14:35:00,43.42,43.43,43.33,43.41,165000.0,31.2072,31.2144,31.1425,31.2,165000.0
2012-04-19 14:40:00,43.4,43.4,43.37,43.38,82100.0,31.1928,31.1928,31.1712,31.1784,82100.0
2012-04-19 14:45:00,43.38,43.45,43.36,43.45,66600.0,31.1784,31.2287,31.1641,31.2287,66600.0
2012-04-19 14:50:00,43.44,43.47,43.43,43.45,55100.0,31.2216,31.2431,31.2144,31.2287,55100.0
2012-04-19 14:55:00,43.45,43.46,43.44,43.46,106400.0,31.2287,31.2359,31.2216,31.2359,106400.0
2012-04-19 15:00:00,43.46,43.5,43.45,43.49,75200.0,31.2359,31.2647,31.2287,31.2575,75200.0
2012-04-19 15:05:00,43.49,43.49,43.45,43.46,89700.0,31.2575,31.2575,31.2287,31.2359,89700.0
2012-04-19 15:10:00,43.46,43.47,43.4,43.43,150200.0,31.2359,31.2431,31.1928,31.2144,150200.0
2012-04-19 15:15:00,43.43,43.5,43.42,43.5,57500.0,31.2144,31.2647,31.2072,31.2647,57500.0
2012-04-19 15:20:00,43.5,43.5,43.43,43.44,140700.0,31.2647,31.2647,31.2144,31.2216,140700.0
2012-04-19 15:25:00,43.44,43.52,43.43,43.51,196200.0,31.2216,31.2791,31.2144,31.2719,196200.0
2012-04-19 15:30:00,43.51,43.51,43.4,43.41,249800.0,31.2719,31.2719,31.1928,31.2,249800.0
2012-04-19 15:35:00,43.41,43.44,43.39,43.4,240800.0,31.2,31.2216,31.1856,31.1928,240800.0
2012-04-19 15:40:00,43.4,43.45,43.39,43.44,196900.0,31.1928,31.2287,31.1856,31.2216,196900.0
2012-04-19 15:45:00,43.44,43.47,43.42,43.42,370500.0,31.2216,31.2431,31.2072,31.2072,370500.0
2012-04-19 15:50:00,43.43,43.45,43.4,43.42,471100.0,31.2144,31.2287,31.1928,31.2072,471100.0
2012-04-19 15:55:00,43.42,43.48,43.33,43.34,1097700.0,31.2072,31.2503,31.1425,31.1497,1097700.0
2012-04-20 09:30:00,43.45,43.71,43.45,43.58,1152700.0,31.2287,31.4156,31.2287,31.3222,1152700.0
2012-04-20 09:35:00,43.57,43.7,43.57,43.7,122900.0,31.315,31.4084,31.315,31.4084,122900.0
2012-04-20 09:40:00,43.7,43.75,43.56,43.59,107400.0,31.4084,31.4444,31.3078,31.3294,107400.0
2012-04-20 09:45:00,43.6,43.67,43.59,43.61,108400.0,31.3366,31.3869,31.3294,31.3437,108400.0
2012-04-20 09:50:00,43.64,43.71,43.63,43.7,151500.0,31.3653,31.4156,31.3581,31.4084,151500.0
2012-04-20 09:55:00,43.69,43.72,43.67,43.7,169200.0,31.4012,31.4228,31.3869,31.4084,169200.0
2012-04-20 10:00:00,43.7,43.87,43.67,43.87,616800.0,31.4084,31.5306,31.3869,31.5306,616800.0
2012-04-20 10:05:00,43.87,43.95,43.84,43.95,221600.0,31.5306,31.5881,31.5091,31.5881,221600.0
2012-04-20 10:10:00,43.95,44.03,43.95,44.02,141200.0,31.5881,31.6456,31.5881,31.6384,141200.0
2012-04-20 10:15:00,44.02,44.14,43.99,44.13,237700.0,31.6384,31.7247,31.6169,31.7175,237700.0
2012-04-20 10:20:00,44.13,44.17,44.09,44.17,120100.0,31.7175,31.7462,31.6887,31.7462,120100.0
2012-04-20 10:25:00,44.16,44.18,44.05,44.08,163000.0,31.739,31.7534,31.66,31.6815,163000.0
2012-04-20 10:30:00,44.09,44.2,44.09,44.19,72500.0,31.6887,31.7678,31.6887,31.7606,72500.0
2012-04-20 10:35:00,44.19,44.26,44.19,44.26,70600.0,31.7606,31.8109,31.7606,31.8109,70600.0
2012-04-20 10:40:00,44.26,44.27,44.22,44.24,54100.0,31.8109,31.8181,31.7822,31.7965,54100.0
2012-04-20 10:45:00,44.25,44.25,44.15,44.17,94000.0,31.8037,31.8037,31.7319,31.7462,94000.0
2012-04-20 10:50:00,44.18,44.25,44.17,44.25,102700.0,31.7534,31.8037,31.7462,31.8037,102700.0
2012-04-20 10:55:00,44.25,44.26,44.23,44.25,59300.0,31.8037,31.8109,31.7894,31.8037,59300.0
2012-04-20 11:00:00,44.25,44.28,44.25,44.27,125900.0,31.8037,31.8253,31.8037,31.8181,125900.0
2012-04-20 11:05:00,44.27,44.32,44.27,44.29,70900.0,31.8181,31.854,31.8181,31.8325,70900.0
2012-04-20 11:10:00,44.29,44.29,44.23,44.23,81600.0,31.8325,31.8325,31.7894,31.7894,81600.0
2012-04-20 11:15:00,44.23,44.27,44.23,44.26,49900.0,31.7894,31.8181,31.7894,31.8109,49900.0
2012-04-20 11:20:00,44.25,44.3,44.24,44.24,73100.0,31.8037,31.8397,31.7965,31.7965,73100.0
2012-04-20 11:25:00,44.25,44.27,44.21,44.23,105200.0,31.8037,31.8181,31.775,31.7894,105200.0
2012-04-20 11:30:00,44.23,44.25,44.23,44.25,31200.0,31.7894,31.8037,31.7894,31.8037,31200.0
2012-04-20 11:35:00,44.25,44.26,44.24,44.25,48200.0,31.8037,31.8109,31.7965,31.8037,48200.0
2012-04-20 11:40:00,44.25,44.26,44.25,44.26,22400.0,31.8037,31.8109,31.8037,31.8109,22400.0
2012-04-20 11:45:00,44.26,44.32,44.26,44.3,56000.0,31.8109,31.854,31.8109,31.8397,56000.0
2012-04-20 11:50:00,44.29,44.35,44.29,44.32,68600.0,31.8325,31.8756,31.8325,31.854,68600.0
2012-04-20 11:55:00,44.32,44.32,44.25,44.25,59600.0,31.854,31.854,31.8037,31.8037,59600.0
2012-04-20 12:00:00,44.25,44.3,44.24,44.3,91000.0,31.8037,31.8397,31.7965,31.8397,91000.0
2012-04-20 12:05:00,44.3,44.3,44.24,44.24,45100.0,31.8397,31.8397,31.7965,31.7965,45100.0
2012-04-20 12:10:00,44.24,44.27,44.23,44.26,58100.0,31.7965,31.8181,31.7894,31.8109,58100.0
2012-04-20 12:15:00,44.27,44.36,44.26,44.35,56100.0,31.8181,31.8828,31.8109,31.8756,56100.0
2012-04-20 12:20:00,44.35,44.39,44.34,44.38,35000.0,31.8756,31.9044,31.8684,31.8972,35000.0
2012-04-20 12:25:00,44.38,44.39,44.38,44.38,17300.0,31.8972,31.9044,31.8972,31.8972,17300.0
2012-04-20 12:30:00,44.38,44.39,44.32,44.34,50900.0,31.8972,31.9044,31.854,31.8684,50900.0
2012-04-20 12:35:00,44.35,44.39,44.34,44.38,23800.0,31.8756,31.9044,31.8684,31.8972,23800.0
2012-04-20 12:40:00,44.38,44.38,44.33,44.34,58100.0,31.8972,31.8972,31.8612,31.8684,58100.0
2012-04-20 12:45:00,44.33,44.37,44.33,44.37,39600.0,31.8612,31.89,31.8612,31.89,39600.0
2012-04-20 12:50:00,44.37,44.43,44.36,44.38,62400.0,31.89,31.9331,31.8828,31.8972,62400.0
2012-04-20 12:55:00,44.38,44.39,44.36,44.36,53200.0,31.8972,31.9044,31.8828,31.8828,53200.0
2012-04-20 13:00:00,44.36,44.37,44.32,44.32,50400.0,31.8828,31.89,31.854,31.854,50400.0
2012-04-20 13:05:00,44.33,44.33,44.29,44.32,68500.0,31.8612,31.8612,31.8325,31.854,68500.0
2012-04-20 13:10:00,44.32,44.36,44.32,44.33,37300.0,31.854,31.8828,31.854,31.8612,37300.0
2012-04-20 13:15:00,44.33,44.33,44.29,44.3,64200.0,31.8612,31.8612,31.8325,31.8397,64200.0
2012-04-20 13:20:00,44.3,44.3,44.22,44.23,81300.0,31.8397,31.8397,31.7822,31.7894,81300.0
2012-04-20 13:25:00,44.23,44.27,44.21,44.26,86900.0,31.7894,31.8181,31.775,31.8109,86900.0
2012-04-20 13:30:00,44.27,44.27,44.22,44.23,49200.0,31.8181,31.8181,31.7822,31.7894,49200.0
2012-04-20 13:35:00,44.23,44.27,44.22,44.27,38200.0,31.7894,31.8181,31.7822,31.8181,38200.0
2012-04-20 13:40:00,44.27,44.31,44.26,44.31,95600.0,31.8181,31.8469,31.8109,31.8469,95600.0
2012-04-20 13:45:00,44.3,44.33,44.3,44.3,68900.0,31.8397,31.8612,31.8397,31.8397,68900.0
2012-04-20 13:50:00,44.31,44.31,44.25,44.26,127200.0,31.8469,31.8469,31.8037,31.8109,127200.0
2012-04-20 13:55:00,44.26,44.27,44.22,44.25,125600.0,31.8109,31.8181,31.7822,31.8037,125600.0
2012-04-20 14:00:00,44.25,44.26,44.21,44.23,54000.0,31.8037,31.8109,31.775,31.7894,54000.0
2012-04-20 14:05:00,44.24,44.27,44.23,44.24,82000.0,31.7965,31.8181,31.7894,31.7965,82000.0
2012-04-20 14:10:00,44.24,44.27,44.21,44.24,90400.0,31.7965,31.8181,31.775,31.7965,90400.0
2012-04-20 14:15:00,44.24,44.28,44.24,44.26,69600.0,31.7965,31.8253,31.7965,31.8109,69600.0
2012-04-20 14:20:00,44.26,44.28,44.26,44.28,39400.0,31.8109,31.8253,31.8109,31.8253,39400.0
2012-04-20 14:25:00,44.27,44.3,44.27,44.29,86600.0,31.8181,31.8397,31.8181,31.8325,86600.0
2012-04-20 14:30:00,44.29,44.32,44.29,44.31,62800.0,31.8325,31.854,31.8325,31.8469,62800.0
2012-04-20 14:35:00,44.3,44.32,44.3,44.31,32800.0,31.8397,31.854,31.8397,31.8469,32800.0
2012-04-20 14:40:00,44.32,44.32,44.31,44.31,62400.0,31.854,31.854,31.8469,31.8469,62400.0
2012-04-20 14:45:00,44.3,44.32,44.28,44.28,53000.0,31.8397,31.854,31.8253,31.8253,53000.0
2012-04-20 14:50:00,44.29,44.3,44.27,44.27,52500.0,31.8325,31.8397,31.8181,31.8181,52500.0
2012-04-20 14:55:00,44.28,44.29,44.26,44.29,75800.0,31.8253,31.8325,31.8109,31.8325,75800.0
2012-04-20 15:00:00,44.29,44.3,44.26,44.29,98800.0,31.8325,31.8397,31.8109,31.8325,98800.0
2012-04-20 15:05:00,44.28,44.29,44.27,44.27,105000.0,31.8253,31.8325,31.8181,31.8181,105000.0
2012-04-20 15:10:00,44.27,44.28,44.26,44.27,113900.0,31.8181,31.8253,31.8109,31.8181,113900.0
2012-04-20 15:15:00,44.27,44.29,44.27,44.29,69400.0,31.8181,31.8325,31.8181,31.8325,69400.0
2012-04-20 15:20:00,44.29,44.31,44.29,44.3,126500.0,31.8325,31.8469,31.8325,31.8397,126500.0
2012-04-20 15:25:00,44.3,44.34,44.29,44.34,88100.0,31.8397,31.8684,31.8325,31.8684,88100.0
2012-04-20 15:30:00,44.34,44.35,44.31,44.33,170900.0,31.8684,31.8756,31.8469,31.8612,170900.0
2012-04-20 15:35:00,44.33,44.4,44.32,44.4,180500.0,31.8612,31.9115,31.854,31.9115,180500.0
2012-04-20 15:40:00,44.39,44.42,44.37,44.41,252700.0,31.9044,31.9259,31.89,31.9187,252700.0
2012-04-20 15:45:00,44.41,44.49,44.41,44.46,387700.0,31.9187,31.9762,31.9187,31.9547,387700.0
2012-04-20 15:50:00,44.46,44.47,44.29,44.3,394400.0,31.9547,31.9619,31.8325,31.8397,394400.0
2012-04-20 15:55:00,44.31,44.36,44.3,44.33,523400.0,31.8469,31.8828,31.8397,31.8612,523400.0
2012-04-23 09:30:00,43.86,44.01,43.25,43.56,302000.0,31.5234,31.6312,31.085,31.3078,302000.0
2012-04-23 09:35:00,43.56,43.82,43.56,43.76,99100.0,31.3078,31.4947,31.3078,31.4516,99100.0
2012-04-23 09:40:00,43.76,43.89,43.73,43.77,124500.0,31.4516,31.545,31.43,31.4587,124500.0
2012-04-23 09:45:00,43.77,43.78,43.52,43.58,212500.0,31.4587,31.4659,31.2791,31.3222,212500.0
2012-04-23 09:50:00,43.58,43.59,43.41,43.42,126900.0,31.3222,31.3294,31.2,31.2072,126900.0
2012-04-23 09:55:00,43.42,43.46,43.4,43.44,58600.0,31.2072,31.2359,31.1928,31.2216,58600.0
2012-04-23 10:00:00,43.44,43.46,43.34,43.34,125500.0,31.2216,31.2359,31.1497,31.1497,125500.0
2012-04-23 10:05:00,43.34,43.36,43.27,43.27,168400.0,31.1497,31.1641,31.0994,31.0994,168400.0
2012-04-23 10:10:00,43.27,43.38,43.26,43.38,120500.0,31.0994,31.1784,31.0922,31.1784,120500.0
2012-04-23 10:15:00,43.38,43.4,43.34,43.34,73500.0,31.1784,31.1928,31.1497,31.1497,73500.0
2012-04-23 10:20:00,43.34,43.38,43.26,43.34,156200.0,31.1497,31.1784,31.0922,31.1497,156200.0
2012-04-23 10:25:00,43.34,43.39,43.33,43.35,95900.0,31.1497,31.1856,31.1425,31.1569,95900.0
2012-04-23 10:30:00,43.35,43.4,43.35,43.4,127100.0,31.1569,31.1928,31.1569,31.1928,127100.0
2012-04-23 10:35:00,43.4,43.47,43.4,43.43,161500.0,31.1928,31.2431,31.1928,31.2144,161500.0
2012-04-23 10:40:00,43.44,43.5,43.43,43.48,73900.0,31.2216,31.2647,31.2144,31.2503,73900.0
2012-04-23 10:45:00,43.47,43.48,43.38,43.38,71500.0,31.2431,31.2503,31.1784,31.1784,71500.0
2012-04-23 10:50:00,43.39,43.43,43.36,43.42,63100.0,31.1856,31.2144,31.1641,31.2072,63100.0
2012-04-23 10:55:00,43.42,43.44,43.4,43.4,64800.0,31.2072,31.2216,31.1928,31.1928,64800.0
2012-04-23 11:00:00,43.4,43.41,43.35,43.35,92000.0,31.1928,31.2,31.1569,31.1569,92000.0
2012-04-23 11:05:00,43.35,43.36,43.33,43.35,56300.0,31.1569,31.1641,31.1425,31.1569,56300.0
2012-04-23 11:10:00,43.36,43.36,43.31,43.31,81600.0,31.1641,31.1641,31.1281,31.1281,81600.0
2012-04-23 11:15:00,43.32,43.33,43.29,43.3,105000.0,31.1353,31.1425,31.1138,31.1209,105000.0
2012-04-23 11:20:00,43.3,43.33,43.28,43.29,118400.0,31.1209,31.1425,31.1066,31.1138,118400.0
2012-04-23 11:25:00,43.29,43.31,43.27,43.28,96800.0,31.1138,31.1281,31.0994,31.1066,96800.0
2012-04-23 11:30:00,43.27,43.3,43.27,43.3,30300.0,31.0994,31.1209,31.0994,31.1209,30300.0
2012-04-23 11:35:00,43.29,43.3,43.25,43.25,90700.0,31.1138,31.1209,31.085,31.085,90700.0
2012-04-23 11:40:00,43.25,43.27,43.25,43.26,20300.0,31.085,31.0994,31.085,31.0922,20300.0
2012-04-23 11:45:00,43.27,43.29,43.26,43.29,55200.0,31.0994,31.1138,31.0922,31.1138,55200.0
2012-04-23 11:50:00,43.28,43.29,43.24,43.24,41100.0,31.1066,31.1138,31.0778,31.0778,41100.0
2012-04-23 11:55:00,43.24,43.27,43.22,43.26,127200.0,31.0778,31.0994,31.0634,31.0922,127200.0
2012-04-23 12:00:00,43.26,43.29,43.24,43.28,34200.0,31.0922,31.1138,31.0778,31.1066,34200.0
2012-04-23 12:05:00,43.28,43.31,43.28,43.31,58700.0,31.1066,31.1281,31.1066,31.1281,58700.0
2012-04-23 12:10:00,43.3,43.31,43.29,43.29,38600.0,31.1209,31.1281,31.1138,31.1138,38600.0
2012-04-23 12:15:00,43.29,43.3,43.27,43.27,24000.0,31.1138,31.1209,31.0994,31.0994,24000.0
2012-04-23 12:20:00,43.27,43.28,43.25,43.25,34100.0,31.0994,31.1066,31.085,31.085,34100.0
2012-04-23 12:25:00,43.25,43.26,43.21,43.21,60000.0,31.085,31.0922,31.0563,31.0563,60000.0
2012-04-23 12:30:00,43.22,43.23,43.19,43.2,41200.0,31.0634,31.0706,31.0419,31.0491,41200.0
2012-04-23 12:35:00,43.21,43.22,43.17,43.17,57500.0,31.0563,31.0634,31.0275,31.0275,57500.0
2012-04-23 12:40:00,43.17,43.18,43.11,43.11,89000.0,31.0275,31.0347,30.9844,30.9844,89000.0
2012-04-23 12:45:00,43.12,43.17,43.11,43.16,84000.0,30.9916,31.0275,30.9844,31.0203,84000.0
2012-04-23 12:50:00,43.17,43.19,43.16,43.18,46600.0,31.0275,31.0419,31.0203,31.0347,46600.0
2012-04-23 12:55:00,43.18,43.21,43.18,43.2,56500.0,31.0347,31.0563,31.0347,31.0491,56500.0
2012-04-23 13:00:00,43.21,43.22,43.18,43.21,73700.0,31.0563,31.0634,31.0347,31.0563,73700.0
2012-04-23 13:05:00,43.22,43.23,43.2,43.21,53300.0,31.0634,31.0706,31.0491,31.0563,53300.0
2012-04-23 13:10:00,43.21,43.24,43.21,43.24,31500.0,31.0563,31.0778,31.0563,31.0778,31500.0
2012-04-23 13:15:00,43.24,43.24,43.2,43.2,42200.0,31.0778,31.0778,31.0491,31.0491,42200.0
2012-04-23 13:20:00,43.2,43.23,43.19,43.22,65400.0,31.0491,31.0706,31.0419,31.0634,65400.0
2012-04-23 13:25:00,43.22,43.24,43.18,43.18,90700.0,31.0634,31.0778,31.0347,31.0347,90700.0
2012-04-23 13:30:00,43.18,43.21,43.17,43.2,50800.0,31.0347,31.0563,31.0275,31.0491,50800.0
2012-04-23 13:35:00,43.2,43.21,43.19,43.21,20000.0,31.0491,31.0563,31.0419,31.0563,20000.0
2012-04-23 13:40:00,43.2,43.25,43.2,43.25,59200.0,31.0491,31.085,31.0491,31.085,59200.0
2012-04-23 13:45:00,43.25,43.25,43.19,43.19,45300.0,31.085,31.085,31.0419,31.0419,45300.0
2012-04-23 13:50:00,43.2,43.21,43.18,43.19,51800.0,31.0491,31.0563,31.0347,31.0419,51800.0
2012-04-23 13:55:00,43.19,43.2,43.17,43.19,41200.0,31.0419,31.0491,31.0275,31.0419,41200.0
2012-04-23 14:00:00,43.19,43.21,43.16,43.19,123700.0,31.0419,31.0563,31.0203,31.0419,123700.0
2012-04-23 14:05:00,43.18,43.22,43.15,43.22,186700.0,31.0347,31.0634,31.0131,31.0634,186700.0
2012-04-23 14:10:00,43.21,43.28,43.21,43.27,229300.0,31.0563,31.1066,31.0563,31.0994,229300.0
2012-04-23 14:15:00,43.27,43.35,43.26,43.34,97900.0,31.0994,31.1569,31.0922,31.1497,97900.0
2012-04-23 14:20:00,43.34,43.39,43.33,43.33,176900.0,31.1497,31.1856,31.1425,31.1425,176900.0
2012-04-23 14:25:00,43.34,43.36,43.33,43.35,43500.0,31.1497,31.1641,31.1425,31.1569,43500.0
2012-04-23 14:30:00,43.35,43.42,43.34,43.42,124300.0,31.1569,31.2072,31.1497,31.2072,124300.0
2012-04-23 14:35:00,43.41,43.43,43.41,43.41,61400.0,31.2,31.2144,31.2,31.2,61400.0
2012-04-23 14:40:00,43.42,43.43,43.42,43.42,31600.0,31.2072,31.2144,31.2072,31.2072,31600.0
2012-04-23 14:45:00,43.42,43.45,43.38,43.4,147200.0,31.2072,31.2287,31.1784,31.1928,147200.0
2012-04-23 14:50:00,43.39,43.39,43.33,43.34,42800.0,31.1856,31.1856,31.1425,31.1497,42800.0
2012-04-23 14:55:00,43.34,43.35,43.28,43.28,80200.0,31.1497,31.1569,31.1066,31.1066,80200.0
2012-04-23 15:00:00,43.27,43.32,43.27,43.31,77700.0,31.0994,31.1353,31.0994,31.1281,77700.0
2012-04-23 15:05:00,43.31,43.33,43.29,43.29,124000.0,31.1281,31.1425,31.1138,31.1138,124000.0
2012-04-23 15:10:00,43.28,43.29,43.27,43.29,68800.0,31.1066,31.1138,31.0994,31.1138,68800.0
2012-04-23 15:15:00,43.28,43.31,43.27,43.28,57800.0,31.1066,31.1281,31.0994,31.1066,57800.0
2012-04-23 15:20:00,43.28,43.28,43.25,43.26,78200.0,31.1066,31.1066,31.085,31.0922,78200.0
2012-04-23 15:25:00,43.27,43.29,43.26,43.28,52600.0,31.0994,31.1138,31.0922,31.1066,52600.0
2012-04-23 15:30:00,43.28,43.3,43.27,43.3,113900.0,31.1066,31.1209,31.0994,31.1209,113900.0
2012-04-23 15:35:00,43.29,43.31,43.28,43.28,69900.0,31.1138,31.1281,31.1066,31.1066,69900.0
2012-04-23 15:40:00,43.28,43.29,43.25,43.27,121000.0,31.1066,31.1138,31.085,31.0994,121000.0
2012-04-23 15:45:00,43.27,43.28,43.24,43.26,129600.0,31.0994,31.1066,31.0778,31.0922,129600.0
2012-04-23 15:50:00,43.26,43.28,43.24,43.26,155500.0,31.0922,31.1066,31.0778,31.0922,155500.0
2012-04-23 15:55:00,43.26,43.29,43.23,43.24,341900.0,31.0922,31.1138,31.0706,31.0778,341900.0
2012-04-24 09:30:00,43.19,43.35,43.08,43.1,121300.0,31.0419,31.1569,30.9628,30.9772,121300.0
2012-04-24 09:35:00,43.1,43.29,43.1,43.29,102900.0,30.9772,31.1138,30.9772,31.1138,102900.0
2012-04-24 09:40:00,43.28,43.29,43.15,43.16,77100.0,31.1066,31.1138,31.0131,31.0203,77100.0
2012-04-24 09:45:00,43.15,43.23,43.12,43.22,50800.0,31.0131,31.0706,30.9916,31.0634,50800.0
2012-04-24 09:50:00,43.22,43.23,43.15,43.16,54900.0,31.0634,31.0706,31.0131,31.0203,54900.0
2012-04-24 09:55:00,43.16,43.21,43.1,43.18,50700.0,31.0203,31.0563,30.9772,31.0347,50700.0
2012-04-24 10:00:00,43.17,43.29,43.17,43.29,43500.0,31.0275,31.1138,31.0275,31.1138,43500.0
2012-04-24 10:05:00,43.29,43.48,43.27,43.48,99600.0,31.1138,31.2503,31.0994,31.2503,99600.0
2012-04-24 10:10:00,43.48,43.49,43.4,43.41,72200.0,31.2503,31.2575,31.1928,31.2,72200.0
2012-04-24 10:15:00,43.41,43.42,43.39,43.4,45400.0,31.2,31.2072,31.1856,31.1928,45400.0
2012-04-24 10:20:00,43.39,43.44,43.34,43.41,138300.0,31.1856,31.2216,31.1497,31.2,138300.0
2012-04-24 10:25:00,43.42,43.46,43.39,43.41,105700.0,31.2072,31.2359,31.1856,31.2,105700.0
2012-04-24 10:30:00,43.4,43.42,43.37,43.37,57300.0,31.1928,31.2072,31.1712,31.1712,57300.0
2012-04-24 10:35:00,43.38,43.41,43.37,43.39,42700.0,31.1784,31.2,31.1712,31.1856,42700.0
2012-04-24 10:40:00,43.39,43.48,43.39,43.47,196800.0,31.1856,31.2503,31.1856,31.2431,196800.0
2012-04-24 10:45:00,43.46,43.54,43.46,43.52,282100.0,31.2359,31.2934,31.2359,31.2791,282100.0
2012-04-24 10:50:00,43.51,43.51,43.47,43.48,192100.0,31.2719,31.2719,31.2431,31.2503,192100.0
2012-04-24 10:55:00,43.48,43.52,43.48,43.51,44300.0,31.2503,31.2791,31.2503,31.2719,44300.0
2012-04-24 11:00:00,43.51,43.54,43.45,43.45,69600.0,31.2719,31.2934,31.2287,31.2287,69600.0
2012-04-24 11:05:00,43.45,43.46,43.4,43.42,58300.0,31.2287,31.2359,31.1928,31.2072,58300.0
2012-04-24 11:10:00,43.42,43.45,43.37,43.44,90800.0,31.2072,31.2287,31.1712,31.2216,90800.0
2012-04-24 11:15:00,43.45,43.47,43.43,43.46,192500.0,31.2287,31.2431,31.2144,31.2359,192500.0
2012-04-24 11:20:00,43.47,43.5,43.46,43.48,67500.0,31.2431,31.2647,31.2359,31.2503,67500.0
2012-04-24 11:25:00,43.47,43.5,43.44,43.47,57600.0,31.2431,31.2647,31.2216,31.2431,57600.0
2012-04-24 11:30:00,43.46,43.47,43.42,43.42,28800.0,31.2359,31.2431,31.2072,31.2072,28800.0
2012-04-24 11:35:00,43.42,43.43,43.36,43.41,27500.0,31.2072,31.2144,31.1641,31.2,27500.0
2012-04-24 11:40:00,43.41,43.46,43.4,43.45,53400.0,31.2,31.2359,31.1928,31.2287,53400.0
2012-04-24 11:45:00,43.43,43.46,43.43,43.46,61800.0,31.2144,31.2359,31.2144,31.2359,61800.0
2012-04-24 11:50:00,43.46,43.48,43.45,43.48,48100.0,31.2359,31.2503,31.2287,31.2503,48100.0
2012-04-24 11:55:00,43.48,43.51,43.45,43.46,50500.0,31.2503,31.2719,31.2287,31.2359,50500.0
2012-04-24 12:00:00,43.47,43.47,43.44,43.46,22100.0,31.2431,31.2431,31.2216,31.2359,22100.0
2012-04-24 12:05:00,43.46,43.46,43.44,43.44,35500.0,31.2359,31.2359,31.2216,31.2216,35500.0
2012-04-24 12:10:00,43.45,43.45,43.44,43.45,16600.0,31.2287,31.2287,31.2216,31.2287,16600.0
2012-04-24 12:15:00,43.45,43.45,43.4,43.41,51700.0,31.2287,31.2287,31.1928,31.2,51700.0
2012-04-24 12:20:00,43.41,43.42,43.4,43.41,23000.0,31.2,31.2072,31.1928,31.2,23000.0
2012-04-24 12:25:00,43.41,43.42,43.38,43.39,28300.0,31.2,31.2072,31.1784,31.1856,28300.0
2012-04-24 12:30:00,43.4,43.42,43.36,43.36,23800.0,31.1928,31.2072,31.1641,31.1641,23800.0
2012-04-24 12:35:00,43.36,43.37,43.33,43.33,41300.0,31.1641,31.1712,31.1425,31.1425,41300.0
2012-04-24 12:40:00,43.33,43.33,43.27,43.3,18500.0,31.1425,31.1425,31.0994,31.1209,18500.0
2012-04-24 12:45:00,43.29,43.32,43.29,43.32,18700.0,31.1138,31.1353,31.1138,31.1353,18700.0
2012-04-24 12:50:00,43.32,43.34,43.3,43.3,36700.0,31.1353,31.1497,31.1209,31.1209,36700.0
2012-04-24 12:55:00,43.29,43.29,43.27,43.28,21600.0,31.1138,31.1138,31.0994,31.1066,21600.0
2012-04-24 13:00:00,43.28,43.29,43.27,43.29,13500.0,31.1066,31.1138,31.0994,31.1138,13500.0
2012-04-24 13:05:00,43.29,43.3,43.29,43.29,13000.0,31.1138,31.1209,31.1138,31.1138,13000.0
2012-04-24 13:10:00,43.3,43.32,43.26,43.28,41500.0,31.1209,31.1353,31.0922,31.1066,41500.0
2012-04-24 13:15:00,43.27,43.32,43.27,43.32,30300.0,31.0994,31.1353,31.0994,31.1353,30300.0
2012-04-24 13:20:00,43.31,43.34,43.31,43.31,41900.0,31.1281,31.1497,31.1281,31.1281,41900.0
2012-04-24 13:25:00,43.31,43.35,43.31,43.34,26100.0,31.1281,31.1569,31.1281,31.1497,26100.0
2012-04-24 13:30:00,43.34,43.38,43.33,43.37,90700.0,31.1497,31.1784,31.1425,31.1712,90700.0
2012-04-24 13:35:00,43.37,43.39,43.35,43.37,17700.0,31.1712,31.1856,31.1569,31.1712,17700.0
2012-04-24 13:40:00,43.36,43.37,43.32,43.33,38200.0,31.1641,31.1712,31.1353,31.1425,38200.0
2012-04-24 13:45:00,43.34,43.34,43.31,43.34,16100.0,31.1497,31.1497,31.1281,31.1497,16100.0
2012-04-24 13:50:00,43.34,43.34,43.28,43.28,72900.0,31.1497,31.1497,31.1066,31.1066,72900.0
2012-04-24 13:55:00,43.28,43.28,43.24,43.25,25600.0,31.1066,31.1066,31.0778,31.085,25600.0
2012-04-24 14:00:00,43.24,43.27,43.22,43.27,29900.0,31.0778,31.0994,31.0634,31.0994,29900.0
2012-04-24 14:05:00,43.27,43.29,43.25,43.29,53800.0,31.0994,31.1138,31.085,31.1138,53800.0
2012-04-24 14:10:00,43.28,43.32,43.27,43.31,32600.0,31.1066,31.1353,31.0994,31.1281,32600.0
2012-04-24 14:15:00,43.3,43.32,43.3,43.31,11400.0,31.1209,31.1353,31.1209,31.1281,11400.0
2012-04-24 14:20:00,43.31,43.33,43.3,43.33,29400.0,31.1281,31.1425,31.1209,31.1425,29400.0
2012-04-24 14:25:00,43.33,43.33,43.25,43.29,43400.0,31.1425,31.1425,31.085,31.1138,43400.0
2012-04-24 14:30:00,43.28,43.33,43.28,43.32,38000.0,31.1066,31.1425,31.1066,31.1353,38000.0
2012-04-24 14:35:00,43.31,43.39,43.31,43.39,24400.0,31.1281,31.1856,31.1281,31.1856,24400.0
2012-04-24 14:40:00,43.38,43.39,43.32,43.35,41000.0,31.1784,31.1856,31.1353,31.1569,41000.0
2012-04-24 14:45:00,43.35,43.35,43.33,43.35,29800.0,31.1569,31.1569,31.1425,31.1569,29800.0
2012-04-24 14:50:00,43.35,43.37,43.34,43.37,23300.0,31.1569,31.1712,31.1497,31.1712,23300.0
2012-04-24 14:55:00,43.37,43.38,43.35,43.37,34600.0,31.1712,31.1784,31.1569,31.1712,34600.0
2012-04-24 15:00:00,43.37,43.37,43.31,43.33,53400.0,31.1712,31.1712,31.1281,31.1425,53400.0
2012-04-24 15:05:00,43.32,43.36,43.31,43.36,73100.0,31.1353,31.1641,31.1281,31.1641,73100.0
2012-04-24 15:10:00,43.36,43.36,43.31,43.32,42900.0,31.1641,31.1641,31.1281,31.1353,42900.0
2012-04-24 15:15:00,43.32,43.34,43.29,43.33,69900.0,31.1353,31.1497,31.1138,31.1425,69900.0
2012-04-24 15:20:00,43.32,43.34,43.31,43.31,77200.0,31.1353,31.1497,31.1281,31.1281,77200.0
2012-04-24 15:25:00,43.31,43.34,43.29,43.33,54900.0,31.1281,31.1497,31.1138,31.1425,54900.0
2012-04-24 15:30:00,43.33,43.37,43.29,43.37,82800.0,31.1425,31.1712,31.1138,31.1712,82800.0
2012-04-24 15:35:00,43.37,43.38,43.35,43.38,49600.0,31.1712,31.1784,31.1569,31.1784,49600.0
2012-04-24 15:40:00,43.38,43.39,43.33,43.35,98000.0,31.1784,31.1856,31.1425,31.1569,98000.0
2012-04-24 15:45:00,43.34,43.41,43.33,43.37,146400.0,31.1497,31.2,31.1425,31.1712,146400.0
2012-04-24 15:50:00,43.36,43.38,43.35,43.37,109900.0,31.1641,31.1784,31.1569,31.1712,109900.0
2012-04-24 15:55:00,43.36,43.4,43.34,43.39,260800.0,31.1641,31.1928,31.1497,31.1856,260800.0
2012-04-25 09:30:00,43.61,43.85,43.57,43.73,65700.0,31.3437,31.5162,31.315,31.43,65700.0
2012-04-25 09:35:00,43.74,43.76,43.67,43.74,66800.0,31.4372,31.4516,31.3869,31.4372,66800.0
2012-04-25 09:40:00,43.73,43.84,43.7,43.84,54100.0,31.43,31.5091,31.4084,31.5091,54100.0
2012-04-25 09:45:00,43.85,43.91,43.81,43.85,46200.0,31.5162,31.5594,31.4875,31.5162,46200.0
2012-04-25 09:50:00,43.84,43.92,43.82,43.91,50100.0,31.5091,31.5666,31.4947,31.5594,50100.0
2012-04-25 09:55:00,43.91,43.92,43.83,43.86,42000.0,31.5594,31.5666,31.5019,31.5234,42000.0
2012-04-25 10:00:00,43.86,43.91,43.78,43.78,82000.0,31.5234,31.5594,31.4659,31.4659,82000.0
2012-04-25 10:05:00,43.78,43.87,43.78,43.85,65400.0,31.4659,31.5306,31.4659,31.5162,65400.0
2012-04-25 10:10:00,43.85,43.85,43.77,43.81,45900.0,31.5162,31.5162,31.4587,31.4875,45900.0
2012-04-25 10:15:00,43.8,43.92,43.8,43.91,58000.0,31.4803,31.5666,31.4803,31.5594,58000.0
2012-04-25 10:20:00,43.91,43.98,43.91,43.97,116000.0,31.5594,31.6097,31.5594,31.6025,116000.0
2012-04-25 10:25:00,43.98,43.98,43.91,43.92,101500.0,31.6097,31.6097,31.5594,31.5666,101500.0
2012-04-25 10:30:00,43.92,43.94,43.87,43.88,67300.0,31.5666,31.5809,31.5306,31.5378,67300.0
2012-04-25 10:35:00,43.88,43.91,43.87,43.9,36800.0,31.5378,31.5594,31.5306,31.5522,36800.0
2012-04-25 10:40:00,43.9,43.95,43.9,43.93,63600.0,31.5522,31.5881,31.5522,31.5737,63600.0
2012-04-25 10:45:00,43.92,43.96,43.91,43.91,101400.0,31.5666,31.5953,31.5594,31.5594,101400.0
2012-04-25 10:50:00,43.91,43.98,43.88,43.98,59000.0,31.5594,31.6097,31.5378,31.6097,59000.0
2012-04-25 10:55:00,43.97,43.98,43.94,43.94,24900.0,31.6025,31.6097,31.5809,31.5809,24900.0
2012-04-25 11:00:00,43.93,43.97,43.91,43.97,45100.0,31.5737,31.6025,31.5594,31.6025,45100.0
2012-04-25 11:05:00,43.98,43.99,43.95,43.96,45200.0,31.6097,31.6169,31.5881,31.5953,45200.0
2012-04-25 11:10:00,43.96,43.97,43.91,43.92,145800.0,31.5953,31.6025,31.5594,31.5666,145800.0
2012-04-25 11:15:00,43.93,43.96,43.91,43.94,102400.0,31.5737,31.5953,31.5594,31.5809,102400.0
2012-04-25 11:20:00,43.94,43.96,43.93,43.94,21400.0,31.5809,31.5953,31.5737,31.5809,21400.0
2012-04-25 11:25:00,43.94,43.99,43.94,43.99,44000.0,31.5809,31.6169,31.5809,31.6169,44000.0
2012-04-25 11:30:00,43.98,44.0,43.94,43.94,32900.0,31.6097,31.624,31.5809,31.5809,32900.0
2012-04-25 11:35:00,43.94,43.95,43.9,43.92,16400.0,31.5809,31.5881,31.5522,31.5666,16400.0
2012-04-25 11:40:00,43.91,43.96,43.91,43.91,18400.0,31.5594,31.5953,31.5594,31.5594,18400.0
2012-04-25 11:45:00,43.91,43.91,43.87,43.9,19400.0,31.5594,31.5594,31.5306,31.5522,19400.0
2012-04-25 11:50:00,43.9,43.93,43.85,43.92,39300.0,31.5522,31.5737,31.5162,31.5666,39300.0
2012-04-25 11:55:00,43.92,43.93,43.87,43.88,48000.0,31.5666,31.5737,31.5306,31.5378,48000.0
2012-04-25 12:00:00,43.87,43.9,43.87,43.88,14200.0,31.5306,31.5522,31.5306,31.5378,14200.0
2012-04-25 12:05:00,43.88,43.92,43.88,43.9,22300.0,31.5378,31.5666,31.5378,31.5522,22300.0
2012-04-25 12:10:00,43.91,43.92,43.89,43.91,24800.0,31.5594,31.5666,31.545,31.5594,24800.0
2012-04-25 12:15:00,43.91,43.93,43.91,43.92,28100.0,31.5594,31.5737,31.5594,31.5666,28100.0
2012-04-25 12:20:00,43.92,43.94,43.92,43.92,26800.0,31.5666,31.5809,31.5666,31.5666,26800.0
2012-04-25 12:25:00,43.93,43.93,43.86,43.88,61200.0,31.5737,31.5737,31.5234,31.5378,61200.0
2012-04-25 12:30:00,43.88,43.9,43.82,43.87,32800.0,31.5378,31.5522,31.4947,31.5306,32800.0
2012-04-25 12:35:00,43.86,43.93,43.82,43.83,36900.0,31.5234,31.5737,31.4947,31.5019,36900.0
2012-04-25 12:40:00,43.84,43.89,43.83,43.87,21400.0,31.5091,31.545,31.5019,31.5306,21400.0
2012-04-25 12:45:00,43.87,43.88,43.82,43.82,29300.0,31.5306,31.5378,31.4947,31.4947,29300.0
2012-04-25 12:50:00,43.82,43.9,43.81,43.89,60900.0,31.4947,31.5522,31.4875,31.545,60900.0
2012-04-25 12:55:00,43.89,43.92,43.88,43.91,20500.0,31.545,31.5666,31.5378,31.5594,20500.0
2012-04-25 13:00:00,43.92,43.93,43.9,43.9,13000.0,31.5666,31.5737,31.5522,31.5522,13000.0
2012-04-25 13:05:00,43.9,43.94,43.89,43.9,40100.0,31.5522,31.5809,31.545,31.5522,40100.0
2012-04-25 13:10:00,43.9,43.93,43.89,43.91,20100.0,31.5522,31.5737,31.545,31.5594,20100.0
2012-04-25 13:15:00,43.91,43.94,43.91,43.93,11400.0,31.5594,31.5809,31.5594,31.5737,11400.0
2012-04-25 13:20:00,43.93,43.94,43.9,43.92,23300.0,31.5737,31.5809,31.5522,31.5666,23300.0
2012-04-25 13:25:00,43.92,43.94,43.85,43.89,89800.0,31.5666,31.5809,31.5162,31.545,89800.0
2012-04-25 13:30:00,43.89,43.93,43.89,43.93,9600.0,31.545,31.5737,31.545,31.5737,9600.0
2012-04-25 13:35:00,43.93,43.95,43.9,43.9,18100.0,31.5737,31.5881,31.5522,31.5522,18100.0
2012-04-25 13:40:00,43.91,43.92,43.89,43.9,18500.0,31.5594,31.5666,31.545,31.5522,18500.0
2012-04-25 13:45:00,43.91,43.91,43.83,43.83,30600.0,31.5594,31.5594,31.5019,31.5019,30600.0
2012-04-25 13:50:00,43.83,43.87,43.83,43.87,15900.0,31.5019,31.5306,31.5019,31.5306,15900.0
2012-04-25 13:55:00,43.86,43.87,43.83,43.83,15900.0,31.5234,31.5306,31.5019,31.5019,15900.0
2012-04-25 14:00:00,43.83,43.86,43.79,43.81,47200.0,31.5019,31.5234,31.4731,31.4875,47200.0
2012-04-25 14:05:00,43.81,43.82,43.77,43.8,13900.0,31.4875,31.4947,31.4587,31.4803,13900.0
2012-04-25 14:10:00,43.8,43.82,43.78,43.78,28200.0,31.4803,31.4947,31.4659,31.4659,28200.0
2012-04-25 14:15:00,43.78,43.79,43.74,43.79,30600.0,31.4659,31.4731,31.4372,31.4731,30600.0
2012-04-25 14:20:00,43.79,43.94,43.79,43.89,76600.0,31.4731,31.5809,31.4731,31.545,76600.0
2012-04-25 14:25:00,43.89,43.91,43.86,43.86,25700.0,31.545,31.5594,31.5234,31.5234,25700.0
2012-04-25 14:30:00,43.86,43.89,43.8,43.8,48200.0,31.5234,31.545,31.4803,31.4803,48200.0
2012-04-25 14:35:00,43.8,43.83,43.78,43.8,25800.0,31.4803,31.5019,31.4659,31.4803,25800.0
2012-04-25 14:40:00,43.79,43.82,43.78,43.8,16300.0,31.4731,31.4947,31.4659,31.4803,16300.0
2012-04-25 14:45:00,43.8,43.84,43.79,43.82,33000.0,31.4803,31.5091,31.4731,31.4947,33000.0
2012-04-25 14:50:00,43.82,43.86,43.8,43.84,28200.0,31.4947,31.5234,31.4803,31.5091,28200.0
2012-04-25 14:55:00,43.84,43.9,43.84,43.9,25700.0,31.5091,31.5522,31.5091,31.5522,25700.0
2012-04-25 15:00:00,43.89,43.91,43.87,43.88,62500.0,31.545,31.5594,31.5306,31.5378,62500.0
2012-04-25 15:05:00,43.88,43.91,43.88,43.89,106800.0,31.5378,31.5594,31.5378,31.545,106800.0
2012-04-25 15:10:00,43.89,43.9,43.8,43.8,35800.0,31.545,31.5522,31.4803,31.4803,35800.0
2012-04-25 15:15:00,43.8,43.81,43.78,43.8,55400.0,31.4803,31.4875,31.4659,31.4803,55400.0
2012-04-25 15:20:00,43.8,43.81,43.78,43.8,47000.0,31.4803,31.4875,31.4659,31.4803,47000.0
2012-04-25 15:25:00,43.8,43.81,43.75,43.75,43800.0,31.4803,31.4875,31.4444,31.4444,43800.0
2012-04-25 15:30:00,43.75,43.77,43.73,43.75,76500.0,31.4444,31.4587,31.43,31.4444,76500.0
2012-04-25 15:35:00,43.75,43.77,43.68,43.7,200200.0,31.4444,31.4587,31.3941,31.4084,200200.0
2012-04-25 15:40:00,43.7,43.79,43.7,43.79,96300.0,31.4084,31.4731,31.4084,31.4731,96300.0
2012-04-25 15:45:00,43.78,43.83,43.75,43.83,110400.0,31.4659,31.5019,31.4444,31.5019,110400.0
2012-04-25 15:50:00,43.83,43.89,43.82,43.88,110000.0,31.5019,31.545,31.4947,31.5378,110000.0
2012-04-25 15:55:00,43.88,43.93,43.78,43.82,797400.0,31.5378,31.5737,31.4659,31.4947,797400.0
2012-04-26 09:30:00,43.8,44.0,43.8,43.88,137700.0,31.4803,31.624,31.4803,31.5378,137700.0
2012-04-26 09:35:00,43.86,43.93,43.81,43.9,87200.0,31.5234,31.5737,31.4875,31.5522,87200.0
2012-04-26 09:40:00,43.9,43.95,43.88,43.95,52900.0,31.5522,31.5881,31.5378,31.5881,52900.0
2012-04-26 09:45:00,43.95,43.96,43.88,43.95,49000.0,31.5881,31.5953,31.5378,31.5881,49000.0
2012-04-26 09:50:00,43.96,44.0,43.91,43.99,41800.0,31.5953,31.624,31.5594,31.6169,41800.0
2012-04-26 09:55:00,43.99,44.03,43.97,44.02,99600.0,31.6169,31.6456,31.6025,31.6384,99600.0
2012-04-26 10:00:00,44.02,44.13,44.02,44.13,84100.0,31.6384,31.7175,31.6384,31.7175,84100.0
2012-04-26 10:05:00,44.12,44.26,44.12,44.21,119000.0,31.7103,31.8109,31.7103,31.775,119000.0
2012-04-26 10:10:00,44.22,44.27,44.19,44.2,101000.0,31.7822,31.8181,31.7606,31.7678,101000.0
2012-04-26 10:15:00,44.19,44.21,44.12,44.2,79300.0,31.7606,31.775,31.7103,31.7678,79300.0
2012-04-26 10:20:00,44.2,44.23,44.17,44.19,72800.0,31.7678,31.7894,31.7462,31.7606,72800.0
2012-04-26 10:25:00,44.19,44.22,44.17,44.19,52300.0,31.7606,31.7822,31.7462,31.7606,52300.0
2012-04-26 10:30:00,44.19,44.23,44.18,44.22,67800.0,31.7606,31.7894,31.7534,31.7822,67800.0
2012-04-26 10:35:00,44.23,44.27,44.19,44.25,80100.0,31.7894,31.8181,31.7606,31.8037,80100.0
2012-04-26 10:40:00,44.25,44.27,44.21,44.27,52100.0,31.8037,31.8181,31.775,31.8181,52100.0
2012-04-26 10:45:00,44.27,44.27,44.26,44.27,26500.0,31.8181,31.8181,31.8109,31.8181,26500.0
2012-04-26 10:50:00,44.27,44.31,44.26,44.27,52300.0,31.8181,31.8469,31.8109,31.8181,52300.0
2012-04-26 10:55:00,44.28,44.28,44.22,44.23,118100.0,31.8253,31.8253,31.7822,31.7894,118100.0
2012-04-26 11:00:00,44.23,44.24,44.22,44.24,30100.0,31.7894,31.7965,31.7822,31.7965,30100.0
2012-04-26 11:05:00,44.24,44.24,44.16,44.16,41700.0,31.7965,31.7965,31.739,31.739,41700.0
2012-04-26 11:10:00,44.16,44.17,44.11,44.16,59200.0,31.739,31.7462,31.7031,31.739,59200.0
2012-04-26 11:15:00,44.16,44.17,44.12,44.13,78900.0,31.739,31.7462,31.7103,31.7175,78900.0
2012-04-26 11:20:00,44.12,44.14,44.1,44.13,47600.0,31.7103,31.7247,31.6959,31.7175,47600.0
2012-04-26 11:25:00,44.13,44.2,44.13,44.2,92400.0,31.7175,31.7678,31.7175,31.7678,92400.0
2012-04-26 11:30:00,44.2,44.2,44.16,44.16,39000.0,31.7678,31.7678,31.739,31.739,39000.0
2012-04-26 11:35:00,44.16,44.19,44.15,44.19,50900.0,31.739,31.7606,31.7319,31.7606,50900.0
2012-04-26 11:40:00,44.18,44.19,44.17,44.18,18200.0,31.7534,31.7606,31.7462,31.7534,18200.0
2012-04-26 11:45:00,44.19,44.2,44.18,44.19,18200.0,31.7606,31.7678,31.7534,31.7606,18200.0
2012-04-26 11:50:00,44.19,44.22,44.17,44.21,16400.0,31.7606,31.7822,31.7462,31.775,16400.0
2012-04-26 11:55:00,44.21,44.23,44.18,44.21,79900.0,31.775,31.7894,31.7534,31.775,79900.0
2012-04-26 12:00:00,44.21,44.21,44.18,44.21,26200.0,31.775,31.775,31.7534,31.775,26200.0
2012-04-26 12:05:00,44.21,44.22,44.19,44.2,27600.0,31.775,31.7822,31.7606,31.7678,27600.0
2012-04-26 12:10:00,44.21,44.24,44.2,44.23,22100.0,31.775,31.7965,31.7678,31.7894,22100.0
2012-04-26 12:15:00,44.23,44.24,44.19,44.21,23500.0,31.7894,31.7965,31.7606,31.775,23500.0
2012-04-26 12:20:00,44.21,44.22,44.19,44.2,28100.0,31.775,31.7822,31.7606,31.7678,28100.0
2012-04-26 12:25:00,44.2,44.2,44.17,44.19,16900.0,31.7678,31.7678,31.7462,31.7606,16900.0
2012-04-26 12:30:00,44.19,44.21,44.18,44.18,289500.0,31.7606,31.775,31.7534,31.7534,289500.0
2012-04-26 12:35:00,44.18,44.19,44.15,44.15,42700.0,31.7534,31.7606,31.7319,31.7319,42700.0
2012-04-26 12:40:00,44.15,44.16,44.13,44.15,32300.0,31.7319,31.739,31.7175,31.7319,32300.0
2012-04-26 12:45:00,44.16,44.16,44.13,44.14,26500.0,31.739,31.739,31.7175,31.7247,26500.0
2012-04-26 12:50:00,44.14,44.16,44.14,44.15,33000.0,31.7247,31.739,31.7247,31.7319,33000.0
2012-04-26 12:55:00,44.16,44.16,44.12,44.14,63100.0,31.739,31.739,31.7103,31.7247,63100.0
2012-04-26 13:00:00,44.14,44.16,44.13,44.16,78300.0,31.7247,31.739,31.7175,31.739,78300.0
2012-04-26 13:05:00,44.15,44.15,44.12,44.14,31300.0,31.7319,31.7319,31.7103,31.7247,31300.0
2012-04-26 13:10:00,44.15,44.15,44.11,44.11,20000.0,31.7319,31.7319,31.7031,31.7031,20000.0
2012-04-26 13:15:00,44.11,44.19,44.1,44.18,86100.0,31.7031,31.7606,31.6959,31.7534,86100.0
2012-04-26 13:20:00,44.18,44.23,44.18,44.23,64300.0,31.7534,31.7894,31.7534,31.7894,64300.0
2012-04-26 13:25:00,44.25,44.25,44.22,44.24,30700.0,31.8037,31.8037,31.7822,31.7965,30700.0
2012-04-26 13:30:00,44.25,44.29,44.25,44.29,31800.0,31.8037,31.8325,31.8037,31.8325,31800.0
2012-04-26 13:35:00,44.29,44.37,44.28,44.35,71200.0,31.8325,31.89,31.8253,31.8756,71200.0
2012-04-26 13:40:00,44.35,44.35,44.3,44.33,65600.0,31.8756,31.8756,31.8397,31.8612,65600.0
2012-04-26 13:45:00,44.33,44.33,44.31,44.33,16900.0,31.8612,31.8612,31.8469,31.8612,16900.0
2012-04-26 13:50:00,44.33,44.37,44.33,44.36,38200.0,31.8612,31.89,31.8612,31.8828,38200.0
2012-04-26 13:55:00,44.36,44.36,44.33,44.36,53100.0,31.8828,31.8828,31.8612,31.8828,53100.0
2012-04-26 14:00:00,44.37,44.41,44.36,44.39,52100.0,31.89,31.9187,31.8828,31.9044,52100.0
2012-04-26 14:05:00,44.39,44.4,44.36,44.37,36500.0,31.9044,31.9115,31.8828,31.89,36500.0
2012-04-26 14:10:00,44.36,44.38,44.36,44.37,19100.0,31.8828,31.8972,31.8828,31.89,19100.0
2012-04-26 14:15:00,44.38,44.46,44.37,44.46,53500.0,31.8972,31.9547,31.89,31.9547,53500.0
2012-04-26 14:20:00,44.46,44.53,44.45,44.51,74800.0,31.9547,32.005,31.9475,31.9906,74800.0
2012-04-26 14:25:00,44.51,44.52,44.47,44.52,109900.0,31.9906,31.9978,31.9619,31.9978,109900.0
2012-04-26 14:30:00,44.51,44.57,44.51,44.57,105300.0,31.9906,32.0337,31.9906,32.0337,105300.0
2012-04-26 14:35:00,44.57,44.64,44.56,44.62,126300.0,32.0337,32.084,32.0265,32.0697,126300.0
2012-04-26 14:40:00,44.61,44.62,44.58,44.58,99300.0,32.0625,32.0697,32.0409,32.0409,99300.0
2012-04-26 14:45:00,44.58,44.58,44.55,44.57,90800.0,32.0409,32.0409,32.0193,32.0337,90800.0
2012-04-26 14:50:00,44.58,44.6,44.57,44.6,70000.0,32.0409,32.0553,32.0337,32.0553,70000.0
2012-04-26 14:55:00,44.6,44.67,44.59,44.67,92500.0,32.0553,32.1056,32.0481,32.1056,92500.0
2012-04-26 15:00:00,44.66,44.67,44.66,44.66,110700.0,32.0984,32.1056,32.0984,32.0984,110700.0
2012-04-26 15:05:00,44.67,44.68,44.66,44.67,69400.0,32.1056,32.1128,32.0984,32.1056,69400.0
2012-04-26 15:10:00,44.68,44.71,44.67,44.71,87000.0,32.1128,32.1343,32.1056,32.1343,87000.0
2012-04-26 15:15:00,44.71,44.76,44.7,44.75,162100.0,32.1343,32.1703,32.1272,32.1631,162100.0
2012-04-26 15:20:00,44.75,44.76,44.71,44.73,87100.0,32.1631,32.1703,32.1343,32.1487,87100.0
2012-04-26 15:25:00,44.73,44.73,44.67,44.68,106900.0,32.1487,32.1487,32.1056,32.1128,106900.0
2012-04-26 15:30:00,44.68,44.68,44.59,44.62,477800.0,32.1128,32.1128,32.0481,32.0697,477800.0
2012-04-26 15:35:00,44.62,44.65,44.55,44.55,107700.0,32.0697,32.0912,32.0193,32.0193,107700.0
2012-04-26 15:40:00,44.56,44.6,44.55,44.59,179800.0,32.0265,32.0553,32.0193,32.0481,179800.0
2012-04-26 15:45:00,44.59,44.65,44.59,44.64,229500.0,32.0481,32.0912,32.0481,32.084,229500.0
2012-04-26 15:50:00,44.64,44.65,44.55,44.56,164200.0,32.084,32.0912,32.0193,32.0265,164200.0
2012-04-26 15:55:00,44.56,44.61,44.55,44.6,321200.0,32.0265,32.0625,32.0193,32.0553,321200.0
2012-04-27 09:30:00,44.74,44.83,44.67,44.81,143500.0,32.1559,32.2206,32.1056,32.2062,143500.0
2012-04-27 09:35:00,44.8,44.84,44.75,44.79,207600.0,32.199,32.2278,32.1631,32.1918,207600.0
2012-04-27 09:40:00,44.79,44.89,44.78,44.89,96300.0,32.1918,32.2637,32.1847,32.2637,96300.0
2012-04-27 09:45:00,44.9,44.9,44.84,44.86,138800.0,32.2709,32.2709,32.2278,32.2422,138800.0
2012-04-27 09:50:00,44.85,44.91,44.85,44.91,199600.0,32.235,32.2781,32.235,32.2781,199600.0
2012-04-27 09:55:00,44.92,45.0,44.92,44.99,160800.0,32.2853,32.3428,32.2853,32.3356,160800.0
2012-04-27 10:00:00,44.98,45.0,44.93,44.97,80300.0,32.3284,32.3428,32.2925,32.3212,80300.0
2012-04-27 10:05:00,44.97,45.0,44.94,44.96,155400.0,32.3212,32.3428,32.2997,32.314,155400.0
2012-04-27 10:10:00,44.97,44.97,44.85,44.86,298500.0,32.3212,32.3212,32.235,32.2422,298500.0
2012-04-27 10:15:00,44.86,44.9,44.83,44.89,93600.0,32.2422,32.2709,32.2206,32.2637,93600.0
2012-04-27 10:20:00,44.89,44.93,44.88,44.91,205400.0,32.2637,32.2925,32.2565,32.2781,205400.0
2012-04-27 10:25:00,44.91,44.95,44.86,44.94,261300.0,32.2781,32.3068,32.2422,32.2997,261300.0
2012-04-27 10:30:00,44.94,44.99,44.91,44.99,99700.0,32.2997,32.3356,32.2781,32.3356,99700.0
2012-04-27 10:35:00,44.98,45.04,44.96,44.99,337000.0,32.3284,32.3715,32.314,32.3356,337000.0
2012-04-27 10:40:00,44.98,44.99,44.89,44.95,123900.0,32.3284,32.3356,32.2637,32.3068,123900.0
2012-04-27 10:45:00,44.96,45.01,44.96,45.0,97200.0,32.314,32.35,32.314,32.3428,97200.0
2012-04-27 10:50:00,45.0,45.03,44.99,44.99,96900.0,32.3428,32.3643,32.3356,32.3356,96900.0
2012-04-27 10:55:00,44.99,45.03,44.98,45.01,120400.0,32.3356,32.3643,32.3284,32.35,120400.0
2012-04-27 11:00:00,45.0,45.03,44.99,45.01,83600.0,32.3428,32.3643,32.3356,32.35,83600.0
2012-04-27 11:05:00,45.01,45.04,45.0,45.02,173800.0,32.35,32.3715,32.3428,32.3572,173800.0
2012-04-27 11:10:00,45.03,45.15,45.03,45.14,137800.0,32.3643,32.4506,32.3643,32.4434,137800.0
2012-04-27 11:15:00,45.14,45.19,45.14,45.19,118300.0,32.4434,32.4793,32.4434,32.4793,118300.0
2012-04-27 11:20:00,45.18,45.2,45.15,45.2,75700.0,32.4721,32.4865,32.4506,32.4865,75700.0
2012-04-27 11:25:00,45.2,45.24,45.16,45.2,208300.0,32.4865,32.5153,32.4578,32.4865,208300.0
2012-04-27 11:30:00,45.19,45.2,45.08,45.12,134600.0,32.4793,32.4865,32.4003,32.429,134600.0
2012-04-27 11:35:00,45.12,45.15,45.09,45.15,51000.0,32.429,32.4506,32.4075,32.4506,51000.0
2012-04-27 11:40:00,45.15,45.16,45.09,45.11,50800.0,32.4506,32.4578,32.4075,32.4218,50800.0
2012-04-27 11:45:00,45.1,45.19,45.1,45.15,178700.0,32.4146,32.4793,32.4146,32.4506,178700.0
2012-04-27 11:50:00,45.18,45.19,45.14,45.15,107500.0,32.4721,32.4793,32.4434,32.4506,107500.0
2012-04-27 11:55:00,45.15,45.16,45.11,45.11,89100.0,32.4506,32.4578,32.4218,32.4218,89100.0
2012-04-27 12:00:00,45.11,45.13,45.07,45.13,171200.0,32.4218,32.4362,32.3931,32.4362,171200.0
2012-04-27 12:05:00,45.13,45.16,45.12,45.12,97500.0,32.4362,32.4578,32.429,32.429,97500.0
2012-04-27 12:10:00,45.13,45.13,45.09,45.1,130800.0,32.4362,32.4362,32.4075,32.4146,130800.0
2012-04-27 12:15:00,45.09,45.09,45.03,45.04,91900.0,32.4075,32.4075,32.3643,32.3715,91900.0
2012-04-27 12:20:00,45.04,45.09,45.01,45.09,86500.0,32.3715,32.4075,32.35,32.4075,86500.0
2012-04-27 12:25:00,45.09,45.1,45.06,45.08,49700.0,32.4075,32.4146,32.3859,32.4003,49700.0
2012-04-27 12:30:00,45.07,45.07,45.01,45.02,33900.0,32.3931,32.3931,32.35,32.3572,33900.0
2012-04-27 12:35:00,45.02,45.05,45.01,45.05,28200.0,32.3572,32.3787,32.35,32.3787,28200.0
2012-04-27 12:40:00,45.04,45.07,45.04,45.05,38700.0,32.3715,32.3931,32.3715,32.3787,38700.0
2012-04-27 12:45:00,45.06,45.06,45.0,45.0,45000.0,32.3859,32.3859,32.3428,32.3428,45000.0
2012-04-27 12:50:00,45.01,45.02,44.98,45.01,99800.0,32.35,32.3572,32.3284,32.35,99800.0
2012-04-27 12:55:00,45.01,45.05,45.0,45.04,26500.0,32.35,32.3787,32.3428,32.3715,26500.0
2012-04-27 13:00:00,45.05,45.06,45.01,45.02,80000.0,32.3787,32.3859,32.35,32.3572,80000.0
2012-04-27 13:05:00,45.03,45.04,44.97,44.98,35500.0,32.3643,32.3715,32.3212,32.3284,35500.0
2012-04-27 13:10:00,44.97,44.98,44.95,44.96,38600.0,32.3212,32.3284,32.3068,32.314,38600.0
2012-04-27 13:15:00,44.96,44.96,44.94,44.96,32000.0,32.314,32.314,32.2997,32.314,32000.0
2012-04-27 13:20:00,44.95,44.99,44.95,44.98,31400.0,32.3068,32.3356,32.3068,32.3284,31400.0
2012-04-27 13:25:00,44.99,45.0,44.95,44.99,53900.0,32.3356,32.3428,32.3068,32.3356,53900.0
2012-04-27 13:30:00,44.99,45.04,44.98,45.04,35700.0,32.3356,32.3715,32.3284,32.3715,35700.0
2012-04-27 13:35:00,45.04,45.11,45.03,45.1,77200.0,32.3715,32.4218,32.3643,32.4146,77200.0
2012-04-27 13:40:00,45.11,45.13,45.09,45.09,34300.0,32.4218,32.4362,32.4075,32.4075,34300.0
2012-04-27 13:45:00,45.08,45.08,45.06,45.07,41200.0,32.4003,32.4003,32.3859,32.3931,41200.0
2012-04-27 13:50:00,45.07,45.07,45.0,45.02,28200.0,32.3931,32.3931,32.3428,32.3572,28200.0
2012-04-27 13:55:00,45.02,45.02,44.97,44.98,17900.0,32.3572,32.3572,32.3212,32.3284,17900.0
2012-04-27 14:00:00,44.97,45.0,44.97,44.99,128600.0,32.3212,32.3428,32.3212,32.3356,128600.0
2012-04-27 14:05:00,45.0,45.02,44.99,45.02,96500.0,32.3428,32.3572,32.3356,32.3572,96500.0
2012-04-27 14:10:00,45.02,45.02,44.99,45.01,62500.0,32.3572,32.3572,32.3356,32.35,62500.0
2012-04-27 14:15:00,45.01,45.02,44.99,45.01,86100.0,32.35,32.3572,32.3356,32.35,86100.0
2012-04-27 14:20:00,45.01,45.02,44.98,44.98,172900.0,32.35,32.3572,32.3284,32.3284,172900.0
2012-04-27 14:25:00,44.98,44.99,44.95,44.95,24500.0,32.3284,32.3356,32.3068,32.3068,24500.0
2012-04-27 14:30:00,44.94,44.94,44.91,44.91,32700.0,32.2997,32.2997,32.2781,32.2781,32700.0
2012-04-27 14:35:00,44.92,44.96,44.91,44.96,136400.0,32.2853,32.314,32.2781,32.314,136400.0
2012-04-27 14:40:00,44.95,44.97,44.95,44.96,35700.0,32.3068,32.3212,32.3068,32.314,35700.0
2012-04-27 14:45:00,44.95,44.96,44.92,44.95,58900.0,32.3068,32.314,32.2853,32.3068,58900.0
2012-04-27 14:50:00,44.95,44.96,44.94,44.95,31900.0,32.3068,32.314,32.2997,32.3068,31900.0
2012-04-27 14:55:00,44.95,44.95,44.94,44.95,42400.0,32.3068,32.3068,32.2997,32.3068,42400.0
2012-04-27 15:00:00,44.95,45.01,44.93,45.01,167000.0,32.3068,32.35,32.2925,32.35,167000.0
2012-04-27 15:05:00,45.01,45.05,44.98,45.0,356300.0,32.35,32.3787,32.3284,32.3428,356300.0
2012-04-27 15:10:00,45.0,45.02,44.96,44.96,120100.0,32.3428,32.3572,32.314,32.314,120100.0
2012-04-27 15:15:00,44.96,44.97,44.9,44.9,59100.0,32.314,32.3212,32.2709,32.2709,59100.0
2012-04-27 15:20:00,44.9,45.0,44.9,44.99,62300.0,32.2709,32.3428,32.2709,32.3356,62300.0
2012-04-27 15:25:00,45.0,45.04,44.97,44.97,589000.0,32.3428,32.3715,32.3212,32.3212,589000.0
2012-04-27 15:30:00,44.96,44.99,44.94,44.97,85600.0,32.314,32.3356,32.2997,32.3212,85600.0
2012-04-27 15:35:00,44.98,44.98,44.94,44.94,35400.0,32.3284,32.3284,32.2997,32.2997,35400.0
2012-04-27 15:40:00,44.95,44.97,44.91,44.91,499600.0,32.3068,32.3212,32.2781,32.2781,499600.0
2012-04-27 15:45:00,44.91,44.94,44.88,44.91,184200.0,32.2781,32.2997,32.2565,32.2781,184200.0
2012-04-27 15:50:00,44.91,44.92,44.87,44.92,250700.0,32.2781,32.2853,32.2493,32.2853,250700.0
2012-04-27 15:55:00,44.91,44.95,44.88,44.89,661200.0,32.2781,32.3068,32.2565,32.2637,661200.0
2012-04-30 09:30:00,44.9,45.08,44.9,44.98,142000.0,32.2709,32.4003,32.2709,32.3284,142000.0
2012-04-30 09:35:00,44.97,45.0,44.83,44.91,130400.0,32.3212,32.3428,32.2206,32.2781,130400.0
2012-04-30 09:40:00,44.92,45.03,44.9,44.9,169800.0,32.2853,32.3643,32.2709,32.2709,169800.0
2012-04-30 09:45:00,44.9,45.05,44.89,45.03,112200.0,32.2709,32.3787,32.2637,32.3643,112200.0
2012-04-30 09:50:00,45.03,45.06,44.98,45.06,79700.0,32.3643,32.3859,32.3284,32.3859,79700.0
2012-04-30 09:55:00,45.06,45.09,44.98,45.08,114200.0,32.3859,32.4075,32.3284,32.4003,114200.0
2012-04-30 10:00:00,45.07,45.08,44.99,45.08,76400.0,32.3931,32.4003,32.3356,32.4003,76400.0
2012-04-30 10:05:00,45.08,45.09,45.05,45.09,70000.0,32.4003,32.4075,32.3787,32.4075,70000.0
2012-04-30 10:10:00,45.09,45.13,45.07,45.11,122500.0,32.4075,32.4362,32.3931,32.4218,122500.0
2012-04-30 10:15:00,45.1,45.11,45.04,45.07,94200.0,32.4146,32.4218,32.3715,32.3931,94200.0
2012-04-30 10:20:00,45.07,45.13,45.05,45.13,88000.0,32.3931,32.4362,32.3787,32.4362,88000.0
2012-04-30 10:25:00,45.12,45.14,45.07,45.08,32400.0,32.429,32.4434,32.3931,32.4003,32400.0
2012-04-30 10:30:00,45.08,45.08,45.03,45.07,89400.0,32.4003,32.4003,32.3643,32.3931,89400.0
2012-04-30 10:35:00,45.07,45.09,45.06,45.07,27300.0,32.3931,32.4075,32.3859,32.3931,27300.0
2012-04-30 10:40:00,45.08,45.09,45.04,45.07,53600.0,32.4003,32.4075,32.3715,32.3931,53600.0
2012-04-30 10:45:00,45.07,45.09,45.04,45.04,48600.0,32.3931,32.4075,32.3715,32.3715,48600.0
2012-04-30 10:50:00,45.03,45.03,44.93,44.94,52100.0,32.3643,32.3643,32.2925,32.2997,52100.0
2012-04-30 10:55:00,44.94,45.03,44.94,45.02,75700.0,32.2997,32.3643,32.2997,32.3572,75700.0
2012-04-30 11:00:00,45.03,45.03,44.99,45.0,79800.0,32.3643,32.3643,32.3356,32.3428,79800.0
2012-04-30 11:05:00,44.99,44.99,44.94,44.95,144600.0,32.3356,32.3356,32.2997,32.3068,144600.0
2012-04-30 11:10:00,44.94,44.98,44.93,44.97,73500.0,32.2997,32.3284,32.2925,32.3212,73500.0
2012-04-30 11:15:00,44.96,44.98,44.95,44.97,40300.0,32.314,32.3284,32.3068,32.3212,40300.0
2012-04-30 11:20:00,44.98,45.02,44.97,45.0,58500.0,32.3284,32.3572,32.3212,32.3428,58500.0
2012-04-30 11:25:00,45.0,45.02,44.95,45.0,69600.0,32.3428,32.3572,32.3068,32.3428,69600.0
2012-04-30 11:30:00,45.0,45.03,44.99,45.03,44500.0,32.3428,32.3643,32.3356,32.3643,44500.0
2012-04-30 11:35:00,45.03,45.07,45.02,45.07,37600.0,32.3643,32.3931,32.3572,32.3931,37600.0
2012-04-30 11:40:00,45.08,45.08,45.04,45.08,36100.0,32.4003,32.4003,32.3715,32.4003,36100.0
2012-04-30 11:45:00,45.08,45.12,45.06,45.11,85500.0,32.4003,32.429,32.3859,32.4218,85500.0
2012-04-30 11:50:00,45.1,45.13,45.08,45.1,73600.0,32.4146,32.4362,32.4003,32.4146,73600.0
2012-04-30 11:55:00,45.1,45.11,45.05,45.05,42800.0,32.4146,32.4218,32.3787,32.3787,42800.0
2012-04-30 12:00:00,45.05,45.05,44.98,44.98,46300.0,32.3787,32.3787,32.3284,32.3284,46300.0
2012-04-30 12:05:00,44.98,44.98,44.9,44.91,88000.0,32.3284,32.3284,32.2709,32.2781,88000.0
2012-04-30 12:10:00,44.91,44.91,44.87,44.87,89400.0,32.2781,32.2781,32.2493,32.2493,89400.0
2012-04-30 12:15:00,44.87,44.88,44.81,44.82,97800.0,32.2493,32.2565,32.2062,32.2134,97800.0
2012-04-30 12:20:00,44.81,44.82,44.75,44.75,221800.0,32.2062,32.2134,32.1631,32.1631,221800.0
2012-04-30 12:25:00,44.75,44.79,44.74,44.78,83500.0,32.1631,32.1918,32.1559,32.1847,83500.0
2012-04-30 12:30:00,44.77,44.78,44.71,44.74,132500.0,32.1775,32.1847,32.1343,32.1559,132500.0
2012-04-30 12:35:00,44.73,44.78,44.73,44.74,155200.0,32.1487,32.1847,32.1487,32.1559,155200.0
2012-04-30 12:40:00,44.74,44.81,44.73,44.79,93800.0,32.1559,32.2062,32.1487,32.1918,93800.0
2012-04-30 12:45:00,44.78,44.79,44.76,44.77,27800.0,32.1847,32.1918,32.1703,32.1775,27800.0
2012-04-30 12:50:00,44.77,44.78,44.75,44.76,66700.0,32.1775,32.1847,32.1631,32.1703,66700.0
2012-04-30 12:55:00,44.76,44.76,44.7,44.71,76100.0,32.1703,32.1703,32.1272,32.1343,76100.0
2012-04-30 13:00:00,44.71,44.71,44.68,44.69,58200.0,32.1343,32.1343,32.1128,32.12,58200.0
2012-04-30 13:05:00,44.7,44.7,44.68,44.69,26400.0,32.1272,32.1272,32.1128,32.12,26400.0
2012-04-30 13:10:00,44.69,44.69,44.64,44.67,60200.0,32.12,32.12,32.084,32.1056,60200.0
2012-04-30 13:15:00,44.66,44.67,44.6,44.6,64900.0,32.0984,32.1056,32.0553,32.0553,64900.0
2012-04-30 13:20:00,44.6,44.61,44.59,44.59,42600.0,32.0553,32.0625,32.0481,32.0481,42600.0
2012-04-30 13:25:00,44.59,44.6,44.57,44.6,30500.0,32.0481,32.0553,32.0337,32.0553,30500.0
2012-04-30 13:30:00,44.59,44.6,44.56,44.57,69900.0,32.0481,32.0553,32.0265,32.0337,69900.0
2012-04-30 13:35:00,44.56,44.58,44.53,44.55,91500.0,32.0265,32.0409,32.005,32.0193,91500.0
2012-04-30 13:40:00,44.55,44.58,44.53,44.58,52900.0,32.0193,32.0409,32.005,32.0409,52900.0
2012-04-30 13:45:00,44.58,44.6,44.57,44.59,43400.0,32.0409,32.0553,32.0337,32.0481,43400.0
2012-04-30 13:50:00,44.59,44.65,44.59,44.65,84500.0,32.0481,32.0912,32.0481,32.0912,84500.0
2012-04-30 13:55:00,44.65,44.66,44.61,44.61,61400.0,32.0912,32.0984,32.0625,32.0625,61400.0
2012-04-30 14:00:00,44.61,44.62,44.6,44.6,28600.0,32.0625,32.0697,32.0553,32.0553,28600.0
2012-04-30 14:05:00,44.6,44.63,44.6,44.6,51600.0,32.0553,32.0768,32.0553,32.0553,51600.0
2012-04-30 14:10:00,44.6,44.61,44.55,44.55,39800.0,32.0553,32.0625,32.0193,32.0193,39800.0
2012-04-30 14:15:00,44.56,44.56,44.53,44.54,53900.0,32.0265,32.0265,32.005,32.0122,53900.0
2012-04-30 14:20:00,44.54,44.54,44.51,44.51,42500.0,32.0122,32.0122,31.9906,31.9906,42500.0
2012-04-30 14:25:00,44.51,44.52,44.5,44.5,33000.0,31.9906,31.9978,31.9834,31.9834,33000.0
2012-04-30 14:30:00,44.5,44.54,44.5,44.54,50900.0,31.9834,32.0122,31.9834,32.0122,50900.0
2012-04-30 14:35:00,44.54,44.54,44.5,44.52,71900.0,32.0122,32.0122,31.9834,31.9978,71900.0
2012-04-30 14:40:00,44.51,44.54,44.5,44.53,84400.0,31.9906,32.0122,31.9834,32.005,84400.0
2012-04-30 14:45:00,44.52,44.53,44.51,44.52,30600.0,31.9978,32.005,31.9906,31.9978,30600.0
2012-04-30 14:50:00,44.51,44.52,44.51,44.51,18700.0,31.9906,31.9978,31.9906,31.9906,18700.0
2012-04-30 14:55:00,44.52,44.56,44.51,44.56,74600.0,31.9978,32.0265,31.9906,32.0265,74600.0
2012-04-30 15:00:00,44.56,44.6,44.55,44.59,38600.0,32.0265,32.0553,32.0193,32.0481,38600.0
2012-04-30 15:05:00,44.6,44.6,44.55,44.56,59700.0,32.0553,32.0553,32.0193,32.0265,59700.0
2012-04-30 15:10:00,44.56,44.58,44.55,44.55,72700.0,32.0265,32.0409,32.0193,32.0193,72700.0
2012-04-30 15:15:00,44.55,44.56,44.53,44.53,35700.0,32.0193,32.0265,32.005,32.005,35700.0
2012-04-30 15:20:00,44.53,44.58,44.53,44.56,83300.0,32.005,32.0409,32.005,32.0265,83300.0
2012-04-30 15:25:00,44.56,44.56,44.54,44.55,65500.0,32.0265,32.0265,32.0122,32.0193,65500.0
2012-04-30 15:30:00,44.56,44.6,44.55,44.59,137400.0,32.0265,32.0553,32.0193,32.0481,137400.0
2012-04-30 15:35:00,44.6,44.62,44.58,44.59,82400.0,32.0553,32.0697,32.0409,32.0481,82400.0
2012-04-30 15:40:00,44.59,44.63,44.59,44.62,94900.0,32.0481,32.0768,32.0481,32.0697,94900.0
2012-04-30 15:45:00,44.63,44.64,44.56,44.57,110500.0,32.0768,32.084,32.0265,32.0337,110500.0
2012-04-30 15:50:00,44.56,44.61,44.55,44.61,133800.0,32.0265,32.0625,32.0193,32.0625,133800.0
2012-04-30 15:55:00,44.61,44.62,44.58,44.61,343900.0,32.0625,32.0697,32.0409,32.0625,343900.0
2012-05-01 09:30:00,44.6,44.76,44.54,44.65,63600.0,32.0553,32.1703,32.0122,32.0912,63600.0
2012-05-01 09:35:00,44.67,44.67,44.5,44.54,37800.0,32.1056,32.1056,31.9834,32.0122,37800.0
2012-05-01 09:40:00,44.54,44.66,44.54,44.63,48500.0,32.0122,32.0984,32.0122,32.0768,48500.0
2012-05-01 09:45:00,44.62,44.63,44.5,44.55,35500.0,32.0697,32.0768,31.9834,32.0193,35500.0
2012-05-01 09:50:00,44.56,44.61,44.46,44.46,41600.0,32.0265,32.0625,31.9547,31.9547,41600.0
2012-05-01 09:55:00,44.46,44.5,44.34,44.4,46600.0,31.9547,31.9834,31.8684,31.9115,46600.0
2012-05-01 10:00:00,44.42,44.77,44.42,44.73,169400.0,31.9259,32.1775,31.9259,32.1487,169400.0
2012-05-01 10:05:00,44.72,44.84,44.72,44.76,58900.0,32.1415,32.2278,32.1415,32.1703,58900.0
2012-05-01 10:10:00,44.77,44.83,44.75,44.78,30100.0,32.1775,32.2206,32.1631,32.1847,30100.0
2012-05-01 10:15:00,44.78,44.85,44.73,44.84,88100.0,32.1847,32.235,32.1487,32.2278,88100.0
2012-05-01 10:20:00,44.85,44.92,44.81,44.9,97800.0,32.235,32.2853,32.2062,32.2709,97800.0
2012-05-01 10:25:00,44.89,44.93,44.86,44.87,79800.0,32.2637,32.2925,32.2422,32.2493,79800.0
2012-05-01 10:30:00,44.87,44.91,44.86,44.88,54500.0,32.2493,32.2781,32.2422,32.2565,54500.0
2012-05-01 10:35:00,44.88,44.89,44.88,44.89,77300.0,32.2565,32.2637,32.2565,32.2637,77300.0
2012-05-01 10:40:00,44.88,44.89,44.87,44.88,87800.0,32.2565,32.2637,32.2493,32.2565,87800.0
2012-05-01 10:45:00,44.88,44.89,44.87,44.89,99500.0,32.2565,32.2637,32.2493,32.2637,99500.0
2012-05-01 10:50:00,44.89,44.94,44.88,44.89,99400.0,32.2637,32.2997,32.2565,32.2637,99400.0
2012-05-01 10:55:00,44.9,44.9,44.84,44.86,60900.0,32.2709,32.2709,32.2278,32.2422,60900.0
2012-05-01 11:00:00,44.86,44.9,44.83,44.88,86500.0,32.2422,32.2709,32.2206,32.2565,86500.0
2012-05-01 11:05:00,44.88,44.92,44.87,44.88,42000.0,32.2565,32.2853,32.2493,32.2565,42000.0
2012-05-01 11:10:00,44.87,44.91,44.87,44.91,24300.0,32.2493,32.2781,32.2493,32.2781,24300.0
2012-05-01 11:15:00,44.91,44.98,44.9,44.97,79000.0,32.2781,32.3284,32.2709,32.3212,79000.0
2012-05-01 11:20:00,44.98,45.04,44.97,45.0,77400.0,32.3284,32.3715,32.3212,32.3428,77400.0
2012-05-01 11:25:00,45.0,45.02,44.98,45.01,55800.0,32.3428,32.3572,32.3284,32.35,55800.0
2012-05-01 11:30:00,45.01,45.04,44.97,45.04,155200.0,32.35,32.3715,32.3212,32.3715,155200.0
2012-05-01 11:35:00,45.03,45.06,44.98,45.0,106700.0,32.3643,32.3859,32.3284,32.3428,106700.0
2012-05-01 11:40:00,45.0,45.04,45.0,45.0,62600.0,32.3428,32.3715,32.3428,32.3428,62600.0
2012-05-01 11:45:00,45.01,45.14,45.0,45.09,72700.0,32.35,32.4434,32.3428,32.4075,72700.0
2012-05-01 11:50:00,45.08,45.2,45.08,45.19,101900.0,32.4003,32.4865,32.4003,32.4793,101900.0
2012-05-01 11:55:00,45.19,45.2,45.14,45.15,79500.0,32.4793,32.4865,32.4434,32.4506,79500.0
2012-05-01 12:00:00,45.15,45.16,45.13,45.15,58200.0,32.4506,32.4578,32.4362,32.4506,58200.0
2012-05-01 12:05:00,45.15,45.15,45.08,45.08,94100.0,32.4506,32.4506,32.4003,32.4003,94100.0
2012-05-01 12:10:00,45.07,45.11,45.04,45.08,72300.0,32.3931,32.4218,32.3715,32.4003,72300.0
2012-05-01 12:15:00,45.09,45.11,45.03,45.06,95600.0,32.4075,32.4218,32.3643,32.3859,95600.0
2012-05-01 12:20:00,45.05,45.07,45.02,45.02,33200.0,32.3787,32.3931,32.3572,32.3572,33200.0
2012-05-01 12:25:00,45.03,45.1,45.01,45.09,139800.0,32.3643,32.4146,32.35,32.4075,139800.0
2012-05-01 12:30:00,45.08,45.09,45.05,45.08,123400.0,32.4003,32.4075,32.3787,32.4003,123400.0
2012-05-01 12:35:00,45.08,45.09,45.03,45.07,40000.0,32.4003,32.4075,32.3643,32.3931,40000.0
2012-05-01 12:40:00,45.06,45.09,45.05,45.09,47500.0,32.3859,32.4075,32.3787,32.4075,47500.0
2012-05-01 12:45:00,45.09,45.09,45.03,45.03,284700.0,32.4075,32.4075,32.3643,32.3643,284700.0
2012-05-01 12:50:00,45.04,45.04,45.0,45.0,86300.0,32.3715,32.3715,32.3428,32.3428,86300.0
2012-05-01 12:55:00,45.0,45.02,45.0,45.01,68200.0,32.3428,32.3572,32.3428,32.35,68200.0
2012-05-01 13:00:00,45.02,45.03,44.98,45.02,82800.0,32.3572,32.3643,32.3284,32.3572,82800.0
2012-05-01 13:05:00,45.01,45.02,45.0,45.02,31000.0,32.35,32.3572,32.3428,32.3572,31000.0
2012-05-01 13:10:00,45.01,45.06,45.0,45.05,61800.0,32.35,32.3859,32.3428,32.3787,61800.0
2012-05-01 13:15:00,45.05,45.07,45.03,45.06,35100.0,32.3787,32.3931,32.3643,32.3859,35100.0
2012-05-01 13:20:00,45.06,45.09,45.05,45.09,37600.0,32.3859,32.4075,32.3787,32.4075,37600.0
2012-05-01 13:25:00,45.08,45.09,45.04,45.04,24500.0,32.4003,32.4075,32.3715,32.3715,24500.0
2012-05-01 13:30:00,45.04,45.05,45.0,45.0,63300.0,32.3715,32.3787,32.3428,32.3428,63300.0
2012-05-01 13:35:00,45.0,45.03,44.98,45.03,57000.0,32.3428,32.3643,32.3284,32.3643,57000.0
2012-05-01 13:40:00,45.02,45.03,44.97,44.98,19100.0,32.3572,32.3643,32.3212,32.3284,19100.0
2012-05-01 13:45:00,44.97,45.01,44.96,45.0,30700.0,32.3212,32.35,32.314,32.3428,30700.0
2012-05-01 13:50:00,45.01,45.01,44.97,44.99,57500.0,32.35,32.35,32.3212,32.3356,57500.0
2012-05-01 13:55:00,44.99,45.0,44.95,44.95,109300.0,32.3356,32.3428,32.3068,32.3068,109300.0
2012-05-01 14:00:00,44.96,44.97,44.92,44.96,192500.0,32.314,32.3212,32.2853,32.314,192500.0
2012-05-01 14:05:00,44.96,44.99,44.93,44.99,34900.0,32.314,32.3356,32.2925,32.3356,34900.0
2012-05-01 14:10:00,44.99,44.99,44.93,44.95,157500.0,32.3356,32.3356,32.2925,32.3068,157500.0
2012-05-01 14:15:00,44.94,44.95,44.89,44.89,188100.0,32.2997,32.3068,32.2637,32.2637,188100.0
2012-05-01 14:20:00,44.89,44.9,44.89,44.9,110300.0,32.2637,32.2709,32.2637,32.2709,110300.0
2012-05-01 14:25:00,44.9,44.9,44.84,44.86,161400.0,32.2709,32.2709,32.2278,32.2422,161400.0
2012-05-01 14:30:00,44.86,44.88,44.83,44.84,50300.0,32.2422,32.2565,32.2206,32.2278,50300.0
2012-05-01 14:35:00,44.85,44.85,44.84,44.85,22700.0,32.235,32.235,32.2278,32.235,22700.0
2012-05-01 14:40:00,44.85,44.91,44.84,44.91,70400.0,32.235,32.2781,32.2278,32.2781,70400.0
2012-05-01 14:45:00,44.91,44.96,44.9,44.95,49200.0,32.2781,32.314,32.2709,32.3068,49200.0
2012-05-01 14:50:00,44.95,44.97,44.94,44.96,21200.0,32.3068,32.3212,32.2997,32.314,21200.0
2012-05-01 14:55:00,44.97,44.98,44.96,44.98,48200.0,32.3212,32.3284,32.314,32.3284,48200.0
2012-05-01 15:00:00,44.98,45.0,44.97,45.0,45200.0,32.3284,32.3428,32.3212,32.3428,45200.0
2012-05-01 15:05:00,44.99,45.0,44.97,44.97,55600.0,32.3356,32.3428,32.3212,32.3212,55600.0
2012-05-01 15:10:00,44.97,44.98,44.89,44.89,97000.0,32.3212,32.3284,32.2637,32.2637,97000.0
2012-05-01 15:15:00,44.9,44.9,44.85,44.86,89000.0,32.2709,32.2709,32.235,32.2422,89000.0
2012-05-01 15:20:00,44.85,44.86,44.8,44.8,88900.0,32.235,32.2422,32.199,32.199,88900.0
2012-05-01 15:25:00,44.8,44.81,44.76,44.8,175300.0,32.199,32.2062,32.1703,32.199,175300.0
2012-05-01 15:30:00,44.8,44.81,44.79,44.81,100400.0,32.199,32.2062,32.1918,32.2062,100400.0
2012-05-01 15:35:00,44.8,44.81,44.75,44.76,127800.0,32.199,32.2062,32.1631,32.1703,127800.0
2012-05-01 15:40:00,44.76,44.78,44.73,44.78,131400.0,32.1703,32.1847,32.1487,32.1847,131400.0
2012-05-01 15:45:00,44.78,44.79,44.77,44.78,171500.0,32.1847,32.1918,32.1775,32.1847,171500.0
2012-05-01 15:50:00,44.79,44.79,44.72,44.72,204300.0,32.1918,32.1918,32.1415,32.1415,204300.0
2012-05-01 15:55:00,44.72,44.73,44.68,44.72,462300.0,32.1415,32.1487,32.1128,32.1415,462300.0
2012-05-02 09:30:00,45.39,45.89,45.36,45.82,671300.0,32.6231,32.9824,32.6015,32.9321,671300.0
2012-05-02 09:35:00,45.82,45.97,45.81,45.93,442500.0,32.9321,33.0399,32.9249,33.0112,442500.0
2012-05-02 09:40:00,45.93,45.98,45.63,45.73,500200.0,33.0112,33.0471,32.7956,32.8674,500200.0
2012-05-02 09:45:00,45.73,45.74,45.38,45.4,443000.0,32.8674,32.8746,32.6159,32.6303,443000.0
2012-05-02 09:50:00,45.39,45.41,45.25,45.27,258100.0,32.6231,32.6375,32.5225,32.5368,258100.0
2012-05-02 09:55:00,45.27,45.31,45.19,45.2,208700.0,32.5368,32.5656,32.4793,32.4865,208700.0
2012-05-02 10:00:00,45.2,45.24,44.99,45.0,481700.0,32.4865,32.5153,32.3356,32.3428,481700.0
2012-05-02 10:05:00,45.0,45.34,44.96,45.22,447000.0,32.3428,32.5871,32.314,32.5009,447000.0
2012-05-02 10:10:00,45.23,45.26,44.98,45.14,416600.0,32.5081,32.5296,32.3284,32.4434,416600.0
2012-05-02 10:15:00,45.13,45.22,45.01,45.22,110000.0,32.4362,32.5009,32.35,32.5009,110000.0
2012-05-02 10:20:00,45.21,45.28,45.1,45.22,146000.0,32.4937,32.544,32.4146,32.5009,146000.0
2012-05-02 10:25:00,45.2,45.43,45.19,45.42,144100.0,32.4865,32.6518,32.4793,32.6446,144100.0
2012-05-02 10:30:00,45.42,45.49,45.39,45.49,122300.0,32.6446,32.695,32.6231,32.695,122300.0
2012-05-02 10:35:00,45.49,45.57,45.49,45.57,115300.0,32.695,32.7525,32.695,32.7525,115300.0
2012-05-02 10:40:00,45.57,45.67,45.53,45.66,148400.0,32.7525,32.8243,32.7237,32.8171,148400.0
2012-05-02 10:45:00,45.66,45.76,45.66,45.71,222100.0,32.8171,32.889,32.8171,32.8531,222100.0
2012-05-02 10:50:00,45.72,45.88,45.71,45.75,318200.0,32.8603,32.9753,32.8531,32.8818,318200.0
2012-05-02 10:55:00,45.75,45.86,45.57,45.6,218200.0,32.8818,32.9609,32.7525,32.774,218200.0
2012-05-02 11:00:00,45.61,45.68,45.6,45.66,101900.0,32.7812,32.8315,32.774,32.8171,101900.0
2012-05-02 11:05:00,45.66,45.72,45.62,45.63,182600.0,32.8171,32.8603,32.7884,32.7956,182600.0
2012-05-02 11:10:00,45.63,45.63,45.58,45.59,105200.0,32.7956,32.7956,32.7596,32.7668,105200.0
2012-05-02 11:15:00,45.59,45.66,45.47,45.62,131900.0,32.7668,32.8171,32.6806,32.7884,131900.0
2012-05-02 11:20:00,45.63,45.63,45.52,45.55,80600.0,32.7956,32.7956,32.7165,32.7381,80600.0
2012-05-02 11:25:00,45.55,45.65,45.55,45.61,140400.0,32.7381,32.81,32.7381,32.7812,140400.0
2012-05-02 11:30:00,45.61,45.69,45.59,45.68,104500.0,32.7812,32.8387,32.7668,32.8315,104500.0
2012-05-02 11:35:00,45.68,45.68,45.62,45.63,63600.0,32.8315,32.8315,32.7884,32.7956,63600.0
2012-05-02 11:40:00,45.63,45.63,45.56,45.57,86400.0,32.7956,32.7956,32.7453,32.7525,86400.0
2012-05-02 11:45:00,45.56,45.6,45.48,45.54,81000.0,32.7453,32.774,32.6878,32.7309,81000.0
2012-05-02 11:50:00,45.54,45.6,45.53,45.59,52500.0,32.7309,32.774,32.7237,32.7668,52500.0
2012-05-02 11:55:00,45.59,45.6,45.57,45.58,40600.0,32.7668,32.774,32.7525,32.7596,40600.0
2012-05-02 12:00:00,45.58,45.58,45.53,45.57,85400.0,32.7596,32.7596,32.7237,32.7525,85400.0
2012-05-02 12:05:00,45.57,45.62,45.54,45.62,88900.0,32.7525,32.7884,32.7309,32.7884,88900.0
2012-05-02 12:10:00,45.62,45.65,45.61,45.62,56900.0,32.7884,32.81,32.7812,32.7884,56900.0
2012-05-02 12:15:00,45.63,45.69,45.61,45.65,106300.0,32.7956,32.8387,32.7812,32.81,106300.0
2012-05-02 12:20:00,45.64,45.7,45.64,45.69,47600.0,32.8028,32.8459,32.8028,32.8387,47600.0
2012-05-02 12:25:00,45.69,45.72,45.69,45.69,67300.0,32.8387,32.8603,32.8387,32.8387,67300.0
2012-05-02 12:30:00,45.69,45.7,45.65,45.7,84900.0,32.8387,32.8459,32.81,32.8459,84900.0
2012-05-02 12:35:00,45.69,45.74,45.68,45.72,110100.0,32.8387,32.8746,32.8315,32.8603,110100.0
2012-05-02 12:40:00,45.72,45.76,45.71,45.75,66700.0,32.8603,32.889,32.8531,32.8818,66700.0
2012-05-02 12:45:00,45.75,45.79,45.74,45.78,73900.0,32.8818,32.9106,32.8746,32.9034,73900.0
2012-05-02 12:50:00,45.78,45.8,45.78,45.8,60500.0,32.9034,32.9178,32.9034,32.9178,60500.0
2012-05-02 12:55:00,45.8,45.8,45.78,45.79,73100.0,32.9178,32.9178,32.9034,32.9106,73100.0
2012-05-02 13:00:00,45.79,45.8,45.73,45.73,53000.0,32.9106,32.9178,32.8674,32.8674,53000.0
2012-05-02 13:05:00,45.73,45.78,45.73,45.77,22400.0,32.8674,32.9034,32.8674,32.8962,22400.0
2012-05-02 13:10:00,45.78,45.79,45.77,45.79,16000.0,32.9034,32.9106,32.8962,32.9106,16000.0
2012-05-02 13:15:00,45.79,45.8,45.71,45.77,80500.0,32.9106,32.9178,32.8531,32.8962,80500.0
2012-05-02 13:20:00,45.77,45.8,45.77,45.79,47300.0,32.8962,32.9178,32.8962,32.9106,47300.0
2012-05-02 13:25:00,45.79,45.79,45.73,45.76,86100.0,32.9106,32.9106,32.8674,32.889,86100.0
2012-05-02 13:30:00,45.76,45.84,45.75,45.84,427400.0,32.889,32.9465,32.8818,32.9465,427400.0
2012-05-02 13:35:00,45.84,45.89,45.82,45.87,89800.0,32.9465,32.9824,32.9321,32.9681,89800.0
2012-05-02 13:40:00,45.87,45.92,45.86,45.91,80100.0,32.9681,33.004,32.9609,32.9968,80100.0
2012-05-02 13:45:00,45.91,46.0,45.9,45.98,257100.0,32.9968,33.0615,32.9896,33.0471,257100.0
2012-05-02 13:50:00,45.98,46.0,45.97,45.99,66300.0,33.0471,33.0615,33.0399,33.0543,66300.0
2012-05-02 13:55:00,46.0,46.03,45.92,45.93,286100.0,33.0615,33.0831,33.004,33.0112,286100.0
2012-05-02 14:00:00,45.93,45.94,45.84,45.84,151800.0,33.0112,33.0184,32.9465,32.9465,151800.0
2012-05-02 14:05:00,45.85,45.9,45.84,45.87,79700.0,32.9537,32.9896,32.9465,32.9681,79700.0
2012-05-02 14:10:00,45.87,45.94,45.87,45.91,134900.0,32.9681,33.0184,32.9681,32.9968,134900.0
2012-05-02 14:15:00,45.92,46.02,45.91,46.02,294900.0,33.004,33.0759,32.9968,33.0759,294900.0
2012-05-02 14:20:00,46.02,46.08,45.99,46.05,183000.0,33.0759,33.119,33.0543,33.0974,183000.0
2012-05-02 14:25:00,46.06,46.1,46.05,46.08,89100.0,33.1046,33.1334,33.0974,33.119,89100.0
2012-05-02 14:30:00,46.08,46.09,46.05,46.09,143200.0,33.119,33.1262,33.0974,33.1262,143200.0
2012-05-02 14:35:00,46.08,46.12,46.07,46.09,155900.0,33.119,33.1478,33.1118,33.1262,155900.0
2012-05-02 14:40:00,46.09,46.11,46.02,46.02,138100.0,33.1262,33.1406,33.0759,33.0759,138100.0
2012-05-02 14:45:00,46.02,46.03,45.99,46.01,168300.0,33.0759,33.0831,33.0543,33.0687,168300.0
2012-05-02 14:50:00,46.02,46.03,45.99,46.0,80200.0,33.0759,33.0831,33.0543,33.0615,80200.0
2012-05-02 14:55:00,46.01,46.06,46.0,46.03,115100.0,33.0687,33.1046,33.0615,33.0831,115100.0
2012-05-02 15:00:00,46.03,46.03,45.91,45.91,152500.0,33.0831,33.0831,32.9968,32.9968,152500.0
2012-05-02 15:05:00,45.91,45.93,45.87,45.91,165200.0,32.9968,33.0112,32.9681,32.9968,165200.0
2012-05-02 15:10:00,45.91,45.95,45.9,45.95,81400.0,32.9968,33.0256,32.9896,33.0256,81400.0
2012-05-02 15:15:00,45.95,46.01,45.9,45.9,216500.0,33.0256,33.0687,32.9896,32.9896,216500.0
2012-05-02 15:20:00,45.9,45.93,45.85,45.92,128000.0,32.9896,33.0112,32.9537,33.004,128000.0
2012-05-02 15:25:00,45.93,45.93,45.85,45.91,186800.0,33.0112,33.0112,32.9537,32.9968,186800.0
2012-05-02 15:30:00,45.91,45.93,45.86,45.9,192600.0,32.9968,33.0112,32.9609,32.9896,192600.0
2012-05-02 15:35:00,45.91,45.92,45.88,45.89,142300.0,32.9968,33.004,32.9753,32.9824,142300.0
2012-05-02 15:40:00,45.9,45.94,45.89,45.94,114600.0,32.9896,33.0184,32.9824,33.0184,114600.0
2012-05-02 15:45:00,45.93,46.0,45.92,45.94,239400.0,33.0112,33.0615,33.004,33.0184,239400.0
2012-05-02 15:50:00,45.94,45.95,45.91,45.93,221900.0,33.0184,33.0256,32.9968,33.0112,221900.0
2012-05-02 15:55:00,45.93,45.95,45.91,45.92,408900.0,33.0112,33.0256,32.9968,33.004,408900.0
2012-05-03 09:30:00,45.81,45.87,45.66,45.84,190800.0,32.9249,32.9681,32.8171,32.9465,190800.0
2012-05-03 09:35:00,45.84,45.92,45.8,45.9,187000.0,32.9465,33.004,32.9178,32.9896,187000.0
2012-05-03 09:40:00,45.9,45.99,45.89,45.96,171500.0,32.9896,33.0543,32.9824,33.0328,171500.0
2012-05-03 09:45:00,45.97,45.98,45.93,45.98,138800.0,33.0399,33.0471,33.0112,33.0471,138800.0
2012-05-03 09:50:00,45.98,46.06,45.97,46.01,158400.0,33.0471,33.1046,33.0399,33.0687,158400.0
2012-05-03 09:55:00,46.01,46.01,45.93,45.99,173400.0,33.0687,33.0687,33.0112,33.0543,173400.0
2012-05-03 10:00:00,45.98,45.98,45.82,45.89,157300.0,33.0471,33.0471,32.9321,32.9824,157300.0
2012-05-03 10:05:00,45.9,45.9,45.83,45.85,69400.0,32.9896,32.9896,32.9393,32.9537,69400.0
2012-05-03 10:10:00,45.84,45.9,45.84,45.88,68200.0,32.9465,32.9896,32.9465,32.9753,68200.0
2012-05-03 10:15:00,45.88,45.9,45.84,45.88,83300.0,32.9753,32.9896,32.9465,32.9753,83300.0
2012-05-03 10:20:00,45.89,45.89,45.83,45.87,142500.0,32.9824,32.9824,32.9393,32.9681,142500.0
2012-05-03 10:25:00,45.87,45.91,45.86,45.9,203200.0,32.9681,32.9968,32.9609,32.9896,203200.0
2012-05-03 10:30:00,45.9,45.95,45.9,45.93,90400.0,32.9896,33.0256,32.9896,33.0112,90400.0
2012-05-03 10:35:00,45.93,45.93,45.89,45.9,107600.0,33.0112,33.0112,32.9824,32.9896,107600.0
2012-05-03 10:40:00,45.9,45.9,45.83,45.84,100500.0,32.9896,32.9896,32.9393,32.9465,100500.0
2012-05-03 10:45:00,45.83,45.84,45.83,45.84,22900.0,32.9393,32.9465,32.9393,32.9465,22900.0
2012-05-03 10:50:00,45.84,45.85,45.81,45.84,118400.0,32.9465,32.9537,32.9249,32.9465,118400.0
2012-05-03 10:55:00,45.83,45.92,45.83,45.91,96000.0,32.9393,33.004,32.9393,32.9968,96000.0
2012-05-03 11:00:00,45.91,45.94,45.9,45.93,63500.0,32.9968,33.0184,32.9896,33.0112,63500.0
2012-05-03 11:05:00,45.94,45.96,45.92,45.95,336300.0,33.0184,33.0328,33.004,33.0256,336300.0
2012-05-03 11:10:00,45.96,45.98,45.95,45.97,53700.0,33.0328,33.0471,33.0256,33.0399,53700.0
2012-05-03 11:15:00,45.97,46.11,45.97,46.08,134000.0,33.0399,33.1406,33.0399,33.119,134000.0
2012-05-03 11:20:00,46.08,46.09,46.06,46.09,64100.0,33.119,33.1262,33.1046,33.1262,64100.0
2012-05-03 11:25:00,46.09,46.11,46.08,46.09,137400.0,33.1262,33.1406,33.119,33.1262,137400.0
2012-05-03 11:30:00,46.09,46.1,46.04,46.05,54700.0,33.1262,33.1334,33.0903,33.0974,54700.0
2012-05-03 11:35:00,46.04,46.06,46.0,46.06,54100.0,33.0903,33.1046,33.0615,33.1046,54100.0
2012-05-03 11:40:00,46.06,46.07,46.04,46.04,36700.0,33.1046,33.1118,33.0903,33.0903,36700.0
2012-05-03 11:45:00,46.04,46.07,45.99,46.0,142300.0,33.0903,33.1118,33.0543,33.0615,142300.0
2012-05-03 11:50:00,45.99,46.06,45.98,46.04,80200.0,33.0543,33.1046,33.0471,33.0903,80200.0
2012-05-03 11:55:00,46.04,46.08,46.01,46.04,66500.0,33.0903,33.119,33.0687,33.0903,66500.0
2012-05-03 12:00:00,46.03,46.1,46.03,46.04,98800.0,33.0831,33.1334,33.0831,33.0903,98800.0
2012-05-03 12:05:00,46.05,46.11,46.03,46.11,60800.0,33.0974,33.1406,33.0831,33.1406,60800.0
2012-05-03 12:10:00,46.11,46.12,46.03,46.05,45700.0,33.1406,33.1478,33.0831,33.0974,45700.0
2012-05-03 12:15:00,46.05,46.11,46.05,46.05,58700.0,33.0974,33.1406,33.0974,33.0974,58700.0
2012-05-03 12:20:00,46.06,46.11,46.04,46.1,80000.0,33.1046,33.1406,33.0903,33.1334,80000.0
2012-05-03 12:25:00,46.1,46.11,46.06,46.09,93000.0,33.1334,33.1406,33.1046,33.1262,93000.0
2012-05-03 12:30:00,46.09,46.12,46.06,46.09,44800.0,33.1262,33.1478,33.1046,33.1262,44800.0
2012-05-03 12:35:00,46.1,46.12,46.09,46.11,15300.0,33.1334,33.1478,33.1262,33.1406,15300.0
2012-05-03 12:40:00,46.12,46.14,46.05,46.07,83600.0,33.1478,33.1621,33.0974,33.1118,83600.0
2012-05-03 12:45:00,46.08,46.1,46.07,46.1,20100.0,33.119,33.1334,33.1118,33.1334,20100.0
2012-05-03 12:50:00,46.1,46.1,46.09,46.1,20500.0,33.1334,33.1334,33.1262,33.1334,20500.0
2012-05-03 12:55:00,46.1,46.1,46.08,46.1,33600.0,33.1334,33.1334,33.119,33.1334,33600.0
2012-05-03 13:00:00,46.09,46.1,46.07,46.1,41800.0,33.1262,33.1334,33.1118,33.1334,41800.0
2012-05-03 13:05:00,46.1,46.1,45.99,46.03,95200.0,33.1334,33.1334,33.0543,33.0831,95200.0
2012-05-03 13:10:00,46.03,46.03,45.97,46.02,63900.0,33.0831,33.0831,33.0399,33.0759,63900.0
2012-05-03 13:15:00,46.02,46.03,45.98,46.03,42000.0,33.0759,33.0831,33.0471,33.0831,42000.0
2012-05-03 13:20:00,46.03,46.05,46.01,46.02,33600.0,33.0831,33.0974,33.0687,33.0759,33600.0
2012-05-03 13:25:00,46.02,46.04,46.0,46.0,70300.0,33.0759,33.0903,33.0615,33.0615,70300.0
2012-05-03 13:30:00,46.01,46.01,45.97,45.99,92900.0,33.0687,33.0687,33.0399,33.0543,92900.0
2012-05-03 13:35:00,46.0,46.0,45.98,45.99,70500.0,33.0615,33.0615,33.0471,33.0543,70500.0
2012-05-03 13:40:00,45.98,45.99,45.87,45.87,113800.0,33.0471,33.0543,32.9681,32.9681,113800.0
2012-05-03 13:45:00,45.88,45.91,45.84,45.9,149000.0,32.9753,32.9968,32.9465,32.9896,149000.0
2012-05-03 13:50:00,45.89,45.92,45.87,45.92,59200.0,32.9824,33.004,32.9681,33.004,59200.0
2012-05-03 13:55:00,45.92,45.97,45.92,45.96,109500.0,33.004,33.0399,33.004,33.0328,109500.0
2012-05-03 14:00:00,45.95,45.97,45.91,45.92,91600.0,33.0256,33.0399,32.9968,33.004,91600.0
2012-05-03 14:05:00,45.92,45.97,45.92,45.95,101400.0,33.004,33.0399,33.004,33.0256,101400.0
2012-05-03 14:10:00,45.95,45.97,45.93,45.97,119700.0,33.0256,33.0399,33.0112,33.0399,119700.0
2012-05-03 14:15:00,45.97,46.01,45.96,45.99,76800.0,33.0399,33.0687,33.0328,33.0543,76800.0
2012-05-03 14:20:00,45.99,46.01,45.98,45.99,149500.0,33.0543,33.0687,33.0471,33.0543,149500.0
2012-05-03 14:25:00,45.99,46.0,45.97,46.0,109500.0,33.0543,33.0615,33.0399,33.0615,109500.0
2012-05-03 14:30:00,46.0,46.07,45.99,46.07,129600.0,33.0615,33.1118,33.0543,33.1118,129600.0
2012-05-03 14:35:00,46.07,46.1,46.06,46.1,99300.0,33.1118,33.1334,33.1046,33.1334,99300.0
2012-05-03 14:40:00,46.1,46.1,46.09,46.09,85500.0,33.1334,33.1334,33.1262,33.1262,85500.0
2012-05-03 14:45:00,46.09,46.13,46.05,46.07,173700.0,33.1262,33.1549,33.0974,33.1118,173700.0
2012-05-03 14:50:00,46.06,46.15,46.06,46.1,131400.0,33.1046,33.1693,33.1046,33.1334,131400.0
2012-05-03 14:55:00,46.1,46.14,46.1,46.12,106900.0,33.1334,33.1621,33.1334,33.1478,106900.0
2012-05-03 15:00:00,46.11,46.15,46.1,46.14,87800.0,33.1406,33.1693,33.1334,33.1621,87800.0
2012-05-03 15:05:00,46.15,46.16,46.09,46.12,183500.0,33.1693,33.1765,33.1262,33.1478,183500.0
2012-05-03 15:10:00,46.11,46.14,46.09,46.13,113100.0,33.1406,33.1621,33.1262,33.1549,113100.0
2012-05-03 15:15:00,46.12,46.17,46.12,46.13,118300.0,33.1478,33.1837,33.1478,33.1549,118300.0
2012-05-03 15:20:00,46.14,46.22,46.13,46.22,208100.0,33.1621,33.2196,33.1549,33.2196,208100.0
2012-05-03 15:25:00,46.22,46.22,46.2,46.2,95400.0,33.2196,33.2196,33.2053,33.2053,95400.0
2012-05-03 15:30:00,46.2,46.21,46.19,46.2,158200.0,33.2053,33.2124,33.1981,33.2053,158200.0
2012-05-03 15:35:00,46.21,46.21,46.13,46.13,160500.0,33.2124,33.2124,33.1549,33.1549,160500.0
2012-05-03 15:40:00,46.13,46.18,46.13,46.18,191200.0,33.1549,33.1909,33.1549,33.1909,191200.0
2012-05-03 15:45:00,46.18,46.18,46.13,46.13,113500.0,33.1909,33.1909,33.1549,33.1549,113500.0
2012-05-03 15:50:00,46.14,46.2,46.13,46.2,196600.0,33.1621,33.2053,33.1549,33.2053,196600.0
2012-05-03 15:55:00,46.2,46.2,46.14,46.15,413300.0,33.2053,33.2053,33.1621,33.1693,413300.0
2012-05-04 09:30:00,46.0,46.13,45.92,46.1,105800.0,33.0615,33.1549,33.004,33.1334,105800.0
2012-05-04 09:35:00,46.1,46.13,45.99,46.12,100500.0,33.1334,33.1549,33.0543,33.1478,100500.0
2012-05-04 09:40:00,46.12,46.12,45.88,45.89,99200.0,33.1478,33.1478,32.9753,32.9824,99200.0
2012-05-04 09:45:00,45.89,45.89,45.76,45.78,112400.0,32.9824,32.9824,32.889,32.9034,112400.0
2012-05-04 09:50:00,45.78,46.0,45.78,46.0,111500.0,32.9034,33.0615,32.9034,33.0615,111500.0
2012-05-04 09:55:00,46.0,46.06,45.9,45.9,138500.0,33.0615,33.1046,32.9896,32.9896,138500.0
2012-05-04 10:00:00,45.91,45.96,45.89,45.91,101700.0,32.9968,33.0328,32.9824,32.9968,101700.0
2012-05-04 10:05:00,45.92,45.95,45.91,45.92,59100.0,33.004,33.0256,32.9968,33.004,59100.0
2012-05-04 10:10:00,45.93,45.96,45.88,45.9,109000.0,33.0112,33.0328,32.9753,32.9896,109000.0
2012-05-04 10:15:00,45.89,45.94,45.88,45.9,140600.0,32.9824,33.0184,32.9753,32.9896,140600.0
2012-05-04 10:20:00,45.9,45.93,45.86,45.91,114800.0,32.9896,33.0112,32.9609,32.9968,114800.0
2012-05-04 10:25:00,45.9,45.93,45.85,45.85,189800.0,32.9896,33.0112,32.9537,32.9537,189800.0
2012-05-04 10:30:00,45.85,45.87,45.73,45.73,97800.0,32.9537,32.9681,32.8674,32.8674,97800.0
2012-05-04 10:35:00,45.73,45.73,45.64,45.66,78900.0,32.8674,32.8674,32.8028,32.8171,78900.0
2012-05-04 10:40:00,45.66,45.73,45.65,45.69,127900.0,32.8171,32.8674,32.81,32.8387,127900.0
2012-05-04 10:45:00,45.69,45.76,45.67,45.76,93900.0,32.8387,32.889,32.8243,32.889,93900.0
2012-05-04 10:50:00,45.76,45.79,45.74,45.77,58600.0,32.889,32.9106,32.8746,32.8962,58600.0
2012-05-04 10:55:00,45.77,45.79,45.71,45.71,41600.0,32.8962,32.9106,32.8531,32.8531,41600.0
2012-05-04 11:00:00,45.71,45.71,45.65,45.65,74600.0,32.8531,32.8531,32.81,32.81,74600.0
2012-05-04 11:05:00,45.65,45.67,45.57,45.57,101500.0,32.81,32.8243,32.7525,32.7525,101500.0
2012-05-04 11:10:00,45.57,45.61,45.49,45.55,157500.0,32.7525,32.7812,32.695,32.7381,157500.0
2012-05-04 11:15:00,45.55,45.6,45.54,45.59,58200.0,32.7381,32.774,32.7309,32.7668,58200.0
2012-05-04 11:20:00,45.59,45.62,45.59,45.59,46500.0,32.7668,32.7884,32.7668,32.7668,46500.0
2012-05-04 11:25:00,45.59,45.64,45.59,45.63,41600.0,32.7668,32.8028,32.7668,32.7956,41600.0
2012-05-04 11:30:00,45.63,45.67,45.62,45.62,91900.0,32.7956,32.8243,32.7884,32.7884,91900.0
2012-05-04 11:35:00,45.62,45.66,45.61,45.65,66500.0,32.7884,32.8171,32.7812,32.81,66500.0
2012-05-04 11:40:00,45.65,45.68,45.64,45.67,36500.0,32.81,32.8315,32.8028,32.8243,36500.0
2012-05-04 11:45:00,45.67,45.68,45.58,45.58,52500.0,32.8243,32.8315,32.7596,32.7596,52500.0
2012-05-04 11:50:00,45.58,45.58,45.45,45.46,116400.0,32.7596,32.7596,32.6662,32.6734,116400.0
2012-05-04 11:55:00,45.46,45.46,45.44,45.45,81900.0,32.6734,32.6734,32.659,32.6662,81900.0
2012-05-04 12:00:00,45.45,45.46,45.43,45.43,67100.0,32.6662,32.6734,32.6518,32.6518,67100.0
2012-05-04 12:05:00,45.43,45.44,45.39,45.42,84400.0,32.6518,32.659,32.6231,32.6446,84400.0
2012-05-04 12:10:00,45.41,45.46,45.41,45.45,62700.0,32.6375,32.6734,32.6375,32.6662,62700.0
2012-05-04 12:15:00,45.44,45.45,45.39,45.39,73800.0,32.659,32.6662,32.6231,32.6231,73800.0
2012-05-04 12:20:00,45.4,45.4,45.27,45.28,73200.0,32.6303,32.6303,32.5368,32.544,73200.0
2012-05-04 12:25:00,45.28,45.34,45.28,45.32,80400.0,32.544,32.5871,32.544,32.5728,80400.0
2012-05-04 12:30:00,45.33,45.36,45.32,45.35,57900.0,32.58,32.6015,32.5728,32.5943,57900.0
2012-05-04 12:35:00,45.34,45.34,45.24,45.27,79700.0,32.5871,32.5871,32.5153,32.5368,79700.0
2012-05-04 12:40:00,45.28,45.3,45.24,45.25,42500.0,32.544,32.5584,32.5153,32.5225,42500.0
2012-05-04 12:45:00,45.25,45.3,45.25,45.29,46600.0,32.5225,32.5584,32.5225,32.5512,46600.0
2012-05-04 12:50:00,45.28,45.32,45.28,45.31,44800.0,32.544,32.5728,32.544,32.5656,44800.0
2012-05-04 12:55:00,45.32,45.35,45.31,45.34,33800.0,32.5728,32.5943,32.5656,32.5871,33800.0
2012-05-04 13:00:00,45.34,45.36,45.29,45.31,76900.0,32.5871,32.6015,32.5512,32.5656,76900.0
2012-05-04 13:05:00,45.31,45.33,45.29,45.32,32400.0,32.5656,32.58,32.5512,32.5728,32400.0
2012-05-04 13:10:00,45.31,45.33,45.29,45.29,57800.0,32.5656,32.58,32.5512,32.5512,57800.0
2012-05-04 13:15:00,45.29,45.33,45.27,45.27,90100.0,32.5512,32.58,32.5368,32.5368,90100.0
2012-05-04 13:20:00,45.27,45.3,45.26,45.29,57600.0,32.5368,32.5584,32.5296,32.5512,57600.0
2012-05-04 13:25:00,45.29,45.37,45.28,45.36,33200.0,32.5512,32.6087,32.544,32.6015,33200.0
2012-05-04 13:30:00,45.36,45.39,45.36,45.37,74900.0,32.6015,32.6231,32.6015,32.6087,74900.0
2012-05-04 13:35:00,45.37,45.4,45.34,45.4,52100.0,32.6087,32.6303,32.5871,32.6303,52100.0
2012-05-04 13:40:00,45.39,45.4,45.39,45.4,11700.0,32.6231,32.6303,32.6231,32.6303,11700.0
2012-05-04 13:45:00,45.4,45.4,45.34,45.36,55800.0,32.6303,32.6303,32.5871,32.6015,55800.0
2012-05-04 13:50:00,45.37,45.39,45.35,45.35,36500.0,32.6087,32.6231,32.5943,32.5943,36500.0
2012-05-04 13:55:00,45.36,45.38,45.35,45.38,34000.0,32.6015,32.6159,32.5943,32.6159,34000.0
2012-05-04 14:00:00,45.37,45.38,45.32,45.33,73800.0,32.6087,32.6159,32.5728,32.58,73800.0
2012-05-04 14:05:00,45.32,45.35,45.29,45.33,80200.0,32.5728,32.5943,32.5512,32.58,80200.0
2012-05-04 14:10:00,45.32,45.32,45.3,45.3,30800.0,32.5728,32.5728,32.5584,32.5584,30800.0
2012-05-04 14:15:00,45.3,45.35,45.3,45.35,70300.0,32.5584,32.5943,32.5584,32.5943,70300.0
2012-05-04 14:20:00,45.35,45.4,45.34,45.4,61400.0,32.5943,32.6303,32.5871,32.6303,61400.0
2012-05-04 14:25:00,45.39,45.41,45.35,45.35,58000.0,32.6231,32.6375,32.5943,32.5943,58000.0
2012-05-04 14:30:00,45.35,45.38,45.35,45.37,44500.0,32.5943,32.6159,32.5943,32.6087,44500.0
2012-05-04 14:35:00,45.37,45.37,45.32,45.35,142600.0,32.6087,32.6087,32.5728,32.5943,142600.0
2012-05-04 14:40:00,45.35,45.37,45.34,45.36,56300.0,32.5943,32.6087,32.5871,32.6015,56300.0
2012-05-04 14:45:00,45.36,45.37,45.35,45.37,68000.0,32.6015,32.6087,32.5943,32.6087,68000.0
2012-05-04 14:50:00,45.37,45.39,45.34,45.35,99800.0,32.6087,32.6231,32.5871,32.5943,99800.0
2012-05-04 14:55:00,45.35,45.37,45.35,45.37,60400.0,32.5943,32.6087,32.5943,32.6087,60400.0
2012-05-04 15:00:00,45.37,45.41,45.37,45.4,61600.0,32.6087,32.6375,32.6087,32.6303,61600.0
2012-05-04 15:05:00,45.4,45.43,45.39,45.41,76400.0,32.6303,32.6518,32.6231,32.6375,76400.0
2012-05-04 15:10:00,45.42,45.42,45.37,45.37,50300.0,32.6446,32.6446,32.6087,32.6087,50300.0
2012-05-04 15:15:00,45.37,45.4,45.34,45.37,68100.0,32.6087,32.6303,32.5871,32.6087,68100.0
2012-05-04 15:20:00,45.38,45.39,45.34,45.36,60800.0,32.6159,32.6231,32.5871,32.6015,60800.0
2012-05-04 15:25:00,45.36,45.37,45.34,45.37,80100.0,32.6015,32.6087,32.5871,32.6087,80100.0
2012-05-04 15:30:00,45.36,45.41,45.36,45.4,88900.0,32.6015,32.6375,32.6015,32.6303,88900.0
2012-05-04 15:35:00,45.41,45.42,45.39,45.4,71700.0,32.6375,32.6446,32.6231,32.6303,71700.0
2012-05-04 15:40:00,45.4,45.47,45.39,45.47,119400.0,32.6303,32.6806,32.6231,32.6806,119400.0
2012-05-04 15:45:00,45.46,45.48,45.42,45.47,167700.0,32.6734,32.6878,32.6446,32.6806,167700.0
2012-05-04 15:50:00,45.46,45.51,45.44,45.44,191300.0,32.6734,32.7093,32.659,32.659,191300.0
2012-05-04 15:55:00,45.45,45.47,45.39,45.39,288100.0,32.6662,32.6806,32.6231,32.6231,288100.0
2012-05-07 09:30:00,45.39,45.48,45.04,45.26,292700.0,32.6231,32.6878,32.3715,32.5296,292700.0
2012-05-07 09:35:00,45.28,45.33,45.18,45.29,85900.0,32.544,32.58,32.4721,32.5512,85900.0
2012-05-07 09:40:00,45.28,45.41,45.28,45.33,81500.0,32.544,32.6375,32.544,32.58,81500.0
2012-05-07 09:45:00,45.34,45.36,45.28,45.33,113000.0,32.5871,32.6015,32.544,32.58,113000.0
2012-05-07 09:50:00,45.34,45.37,45.31,45.36,80500.0,32.5871,32.6087,32.5656,32.6015,80500.0
2012-05-07 09:55:00,45.37,45.4,45.3,45.32,91200.0,32.6087,32.6303,32.5584,32.5728,91200.0
2012-05-07 10:00:00,45.31,45.37,45.3,45.35,92400.0,32.5656,32.6087,32.5584,32.5943,92400.0
2012-05-07 10:05:00,45.36,45.38,45.33,45.35,40900.0,32.6015,32.6159,32.58,32.5943,40900.0
2012-05-07 10:10:00,45.35,45.38,45.3,45.31,80700.0,32.5943,32.6159,32.5584,32.5656,80700.0
2012-05-07 10:15:00,45.31,45.37,45.3,45.37,78200.0,32.5656,32.6087,32.5584,32.6087,78200.0
2012-05-07 10:20:00,45.37,45.53,45.35,45.52,216100.0,32.6087,32.7237,32.5943,32.7165,216100.0
2012-05-07 10:25:00,45.52,45.52,45.35,45.36,104100.0,32.7165,32.7165,32.5943,32.6015,104100.0
2012-05-07 10:30:00,45.37,45.4,45.34,45.39,115700.0,32.6087,32.6303,32.5871,32.6231,115700.0
2012-05-07 10:35:00,45.38,45.4,45.32,45.32,126700.0,32.6159,32.6303,32.5728,32.5728,126700.0
2012-05-07 10:40:00,45.32,45.39,45.32,45.39,73100.0,32.5728,32.6231,32.5728,32.6231,73100.0
2012-05-07 10:45:00,45.37,45.46,45.37,45.46,110400.0,32.6087,32.6734,32.6087,32.6734,110400.0
2012-05-07 10:50:00,45.46,45.48,45.42,45.45,60200.0,32.6734,32.6878,32.6446,32.6662,60200.0
2012-05-07 10:55:00,45.45,45.45,45.35,45.39,75800.0,32.6662,32.6662,32.5943,32.6231,75800.0
2012-05-07 11:00:00,45.39,45.45,45.38,45.45,58500.0,32.6231,32.6662,32.6159,32.6662,58500.0
2012-05-07 11:05:00,45.45,45.45,45.38,45.39,165600.0,32.6662,32.6662,32.6159,32.6231,165600.0
2012-05-07 11:10:00,45.39,45.41,45.36,45.37,65800.0,32.6231,32.6375,32.6015,32.6087,65800.0
2012-05-07 11:15:00,45.36,45.37,45.32,45.32,112400.0,32.6015,32.6087,32.5728,32.5728,112400.0
2012-05-07 11:20:00,45.33,45.4,45.33,45.38,73300.0,32.58,32.6303,32.58,32.6159,73300.0
2012-05-07 11:25:00,45.38,45.39,45.36,45.37,39700.0,32.6159,32.6231,32.6015,32.6087,39700.0
2012-05-07 11:30:00,45.38,45.4,45.36,45.4,105800.0,32.6159,32.6303,32.6015,32.6303,105800.0
2012-05-07 11:35:00,45.39,45.4,45.36,45.36,76400.0,32.6231,32.6303,32.6015,32.6015,76400.0
2012-05-07 11:40:00,45.36,45.37,45.34,45.34,81200.0,32.6015,32.6087,32.5871,32.5871,81200.0
2012-05-07 11:45:00,45.34,45.37,45.33,45.37,31000.0,32.5871,32.6087,32.58,32.6087,31000.0
2012-05-07 11:50:00,45.37,45.37,45.34,45.34,83800.0,32.6087,32.6087,32.5871,32.5871,83800.0
2012-05-07 11:55:00,45.34,45.35,45.32,45.34,74200.0,32.5871,32.5943,32.5728,32.5871,74200.0
2012-05-07 12:00:00,45.34,45.35,45.29,45.3,150200.0,32.5871,32.5943,32.5512,32.5584,150200.0
2012-05-07 12:05:00,45.3,45.34,45.3,45.32,70000.0,32.5584,32.5871,32.5584,32.5728,70000.0
2012-05-07 12:10:00,45.32,45.36,45.31,45.36,46100.0,32.5728,32.6015,32.5656,32.6015,46100.0
2012-05-07 12:15:00,45.36,45.36,45.32,45.35,77400.0,32.6015,32.6015,32.5728,32.5943,77400.0
2012-05-07 12:20:00,45.34,45.38,45.32,45.35,38800.0,32.5871,32.6159,32.5728,32.5943,38800.0
2012-05-07 12:25:00,45.35,45.35,45.33,45.34,44000.0,32.5943,32.5943,32.58,32.5871,44000.0
2012-05-07 12:30:00,45.35,45.39,45.34,45.39,70500.0,32.5943,32.6231,32.5871,32.6231,70500.0
2012-05-07 12:35:00,45.38,45.39,45.36,45.37,21800.0,32.6159,32.6231,32.6015,32.6087,21800.0
2012-05-07 12:40:00,45.37,45.39,45.37,45.38,23600.0,32.6087,32.6231,32.6087,32.6159,23600.0
2012-05-07 12:45:00,45.39,45.41,45.38,45.41,41700.0,32.6231,32.6375,32.6159,32.6375,41700.0
2012-05-07 12:50:00,45.41,45.42,45.38,45.39,34000.0,32.6375,32.6446,32.6159,32.6231,34000.0
2012-05-07 12:55:00,45.39,45.42,45.39,45.41,10200.0,32.6231,32.6446,32.6231,32.6375,10200.0
2012-05-07 13:00:00,45.42,45.42,45.38,45.4,58900.0,32.6446,32.6446,32.6159,32.6303,58900.0
2012-05-07 13:05:00,45.4,45.42,45.38,45.38,61300.0,32.6303,32.6446,32.6159,32.6159,61300.0
2012-05-07 13:10:00,45.38,45.42,45.35,45.38,162000.0,32.6159,32.6446,32.5943,32.6159,162000.0
2012-05-07 13:15:00,45.38,45.39,45.35,45.36,51400.0,32.6159,32.6231,32.5943,32.6015,51400.0
2012-05-07 13:20:00,45.36,45.39,45.33,45.34,100100.0,32.6015,32.6231,32.58,32.5871,100100.0
2012-05-07 13:25:00,45.34,45.35,45.32,45.33,61200.0,32.5871,32.5943,32.5728,32.58,61200.0
2012-05-07 13:30:00,45.33,45.35,45.33,45.34,42900.0,32.58,32.5943,32.58,32.5871,42900.0
2012-05-07 13:35:00,45.34,45.35,45.33,45.34,48300.0,32.5871,32.5943,32.58,32.5871,48300.0
2012-05-07 13:40:00,45.34,45.39,45.33,45.38,61300.0,32.5871,32.6231,32.58,32.6159,61300.0
2012-05-07 13:45:00,45.37,45.39,45.34,45.38,59900.0,32.6087,32.6231,32.5871,32.6159,59900.0
2012-05-07 13:50:00,45.38,45.42,45.36,45.42,53500.0,32.6159,32.6446,32.6015,32.6446,53500.0
2012-05-07 13:55:00,45.42,45.42,45.37,45.39,56500.0,32.6446,32.6446,32.6087,32.6231,56500.0
2012-05-07 14:00:00,45.4,45.42,45.39,45.39,40400.0,32.6303,32.6446,32.6231,32.6231,40400.0
2012-05-07 14:05:00,45.39,45.42,45.38,45.42,28400.0,32.6231,32.6446,32.6159,32.6446,28400.0
2012-05-07 14:10:00,45.42,45.42,45.4,45.41,35500.0,32.6446,32.6446,32.6303,32.6375,35500.0
2012-05-07 14:15:00,45.41,45.42,45.4,45.41,38400.0,32.6375,32.6446,32.6303,32.6375,38400.0
2012-05-07 14:20:00,45.41,45.42,45.4,45.4,47000.0,32.6375,32.6446,32.6303,32.6303,47000.0
2012-05-07 14:25:00,45.4,45.41,45.37,45.38,72200.0,32.6303,32.6375,32.6087,32.6159,72200.0
2012-05-07 14:30:00,45.39,45.4,45.38,45.4,57800.0,32.6231,32.6303,32.6159,32.6303,57800.0
2012-05-07 14:35:00,45.4,45.4,45.38,45.39,28200.0,32.6303,32.6303,32.6159,32.6231,28200.0
2012-05-07 14:40:00,45.4,45.4,45.35,45.35,87700.0,32.6303,32.6303,32.5943,32.5943,87700.0
2012-05-07 14:45:00,45.35,45.38,45.34,45.35,109900.0,32.5943,32.6159,32.5871,32.5943,109900.0
2012-05-07 14:50:00,45.36,45.38,45.35,45.36,40200.0,32.6015,32.6159,32.5943,32.6015,40200.0
2012-05-07 14:55:00,45.37,45.38,45.35,45.38,104500.0,32.6087,32.6159,32.5943,32.6159,104500.0
2012-05-07 15:00:00,45.37,45.39,45.33,45.34,175700.0,32.6087,32.6231,32.58,32.5871,175700.0
2012-05-07 15:05:00,45.35,45.35,45.32,45.33,65300.0,32.5943,32.5943,32.5728,32.58,65300.0
2012-05-07 15:10:00,45.33,45.35,45.32,45.33,111700.0,32.58,32.5943,32.5728,32.58,111700.0
2012-05-07 15:15:00,45.33,45.35,45.32,45.35,68800.0,32.58,32.5943,32.5728,32.5943,68800.0
2012-05-07 15:20:00,45.35,45.38,45.34,45.37,47100.0,32.5943,32.6159,32.5871,32.6087,47100.0
2012-05-07 15:25:00,45.37,45.4,45.35,45.36,80200.0,32.6087,32.6303,32.5943,32.6015,80200.0
2012-05-07 15:30:00,45.37,45.42,45.36,45.42,104700.0,32.6087,32.6446,32.6015,32.6446,104700.0
2012-05-07 15:35:00,45.42,45.42,45.37,45.37,152400.0,32.6446,32.6446,32.6087,32.6087,152400.0
2012-05-07 15:40:00,45.37,45.38,45.35,45.38,151700.0,32.6087,32.6159,32.5943,32.6159,151700.0
2012-05-07 15:45:00,45.37,45.39,45.34,45.35,191800.0,32.6087,32.6231,32.5871,32.5943,191800.0
2012-05-07 15:50:00,45.36,45.36,45.23,45.25,187000.0,32.6015,32.6015,32.5081,32.5225,187000.0
2012-05-07 15:55:00,45.25,45.29,45.24,45.28,308000.0,32.5225,32.5512,32.5153,32.544,308000.0
2012-05-08 09:30:00,45.0,45.16,45.0,45.01,121500.0,32.3428,32.4578,32.3428,32.35,121500.0
2012-05-08 09:35:00,45.01,45.02,44.88,44.94,197300.0,32.35,32.3572,32.2565,32.2997,197300.0
2012-05-08 09:40:00,44.94,45.02,44.94,44.94,69800.0,32.2997,32.3572,32.2997,32.2997,69800.0
2012-05-08 09:45:00,44.94,45.03,44.93,45.0,42700.0,32.2997,32.3643,32.2925,32.3428,42700.0
2012-05-08 09:50:00,45.01,45.05,44.98,44.98,35300.0,32.35,32.3787,32.3284,32.3284,35300.0
2012-05-08 09:55:00,44.98,45.01,44.96,44.98,99300.0,32.3284,32.35,32.314,32.3284,99300.0
2012-05-08 10:00:00,44.99,45.04,44.95,45.01,136100.0,32.3356,32.3715,32.3068,32.35,136100.0
2012-05-08 10:05:00,45.01,45.01,44.85,45.0,222700.0,32.35,32.35,32.235,32.3428,222700.0
2012-05-08 10:10:00,45.0,45.0,44.85,44.88,84400.0,32.3428,32.3428,32.235,32.2565,84400.0
2012-05-08 10:15:00,44.89,44.93,44.84,44.91,106800.0,32.2637,32.2925,32.2278,32.2781,106800.0
2012-05-08 10:20:00,44.91,44.92,44.84,44.87,42200.0,32.2781,32.2853,32.2278,32.2493,42200.0
2012-05-08 10:25:00,44.87,44.94,44.85,44.9,203100.0,32.2493,32.2997,32.235,32.2709,203100.0
2012-05-08 10:30:00,44.89,44.9,44.79,44.81,85700.0,32.2637,32.2709,32.1918,32.2062,85700.0
2012-05-08 10:35:00,44.81,44.83,44.77,44.82,58300.0,32.2062,32.2206,32.1775,32.2134,58300.0
2012-05-08 10:40:00,44.81,44.89,44.81,44.89,81000.0,32.2062,32.2637,32.2062,32.2637,81000.0
2012-05-08 10:45:00,44.89,44.91,44.87,44.89,90400.0,32.2637,32.2781,32.2493,32.2637,90400.0
2012-05-08 10:50:00,44.9,44.92,44.86,44.86,83000.0,32.2709,32.2853,32.2422,32.2422,83000.0
2012-05-08 10:55:00,44.87,44.94,44.82,44.93,90400.0,32.2493,32.2997,32.2134,32.2925,90400.0
2012-05-08 11:00:00,44.92,44.92,44.8,44.82,86500.0,32.2853,32.2853,32.199,32.2134,86500.0
2012-05-08 11:05:00,44.82,44.83,44.77,44.8,66700.0,32.2134,32.2206,32.1775,32.199,66700.0
2012-05-08 11:10:00,44.81,44.83,44.69,44.75,114700.0,32.2062,32.2206,32.12,32.1631,114700.0
2012-05-08 11:15:00,44.76,44.9,44.75,44.9,103600.0,32.1703,32.2709,32.1631,32.2709,103600.0
2012-05-08 11:20:00,44.91,44.92,44.82,44.87,74100.0,32.2781,32.2853,32.2134,32.2493,74100.0
2012-05-08 11:25:00,44.87,44.91,44.86,44.9,47300.0,32.2493,32.2781,32.2422,32.2709,47300.0
2012-05-08 11:30:00,44.91,44.95,44.87,44.95,70500.0,32.2781,32.3068,32.2493,32.3068,70500.0
2012-05-08 11:35:00,44.94,45.08,44.92,45.04,79800.0,32.2997,32.4003,32.2853,32.3715,79800.0
2012-05-08 11:40:00,45.04,45.07,44.96,44.97,84100.0,32.3715,32.3931,32.314,32.3212,84100.0
2012-05-08 11:45:00,44.97,44.99,44.95,44.98,32600.0,32.3212,32.3356,32.3068,32.3284,32600.0
2012-05-08 11:50:00,44.98,45.01,44.93,45.01,120700.0,32.3284,32.35,32.2925,32.35,120700.0
2012-05-08 11:55:00,45.0,45.01,44.98,44.99,64500.0,32.3428,32.35,32.3284,32.3356,64500.0
2012-05-08 12:00:00,44.99,45.01,44.98,44.98,33600.0,32.3356,32.35,32.3284,32.3284,33600.0
2012-05-08 12:05:00,44.98,45.02,44.98,45.0,41700.0,32.3284,32.3572,32.3284,32.3428,41700.0
2012-05-08 12:10:00,45.0,45.01,44.98,44.98,32000.0,32.3428,32.35,32.3284,32.3284,32000.0
2012-05-08 12:15:00,44.98,44.98,44.91,44.97,96100.0,32.3284,32.3284,32.2781,32.3212,96100.0
2012-05-08 12:20:00,44.96,45.0,44.93,44.94,34600.0,32.314,32.3428,32.2925,32.2997,34600.0
2012-05-08 12:25:00,44.93,44.96,44.93,44.95,56100.0,32.2925,32.314,32.2925,32.3068,56100.0
2012-05-08 12:30:00,44.95,44.95,44.91,44.94,40300.0,32.3068,32.3068,32.2781,32.2997,40300.0
2012-05-08 12:35:00,44.94,44.99,44.94,44.99,51300.0,32.2997,32.3356,32.2997,32.3356,51300.0
2012-05-08 12:40:00,44.98,44.98,44.95,44.97,60500.0,32.3284,32.3284,32.3068,32.3212,60500.0
2012-05-08 12:45:00,44.96,45.0,44.96,44.96,66700.0,32.314,32.3428,32.314,32.314,66700.0
2012-05-08 12:50:00,44.97,44.97,44.9,44.91,63100.0,32.3212,32.3212,32.2709,32.2781,63100.0
2012-05-08 12:55:00,44.91,44.93,44.9,44.93,31900.0,32.2781,32.2925,32.2709,32.2925,31900.0
2012-05-08 13:00:00,44.93,44.98,44.93,44.98,47300.0,32.2925,32.3284,32.2925,32.3284,47300.0
2012-05-08 13:05:00,44.98,45.01,44.94,44.96,94500.0,32.3284,32.35,32.2997,32.314,94500.0
2012-05-08 13:10:00,44.97,45.02,44.95,45.01,56800.0,32.3212,32.3572,32.3068,32.35,56800.0
2012-05-08 13:15:00,45.0,45.07,44.98,45.05,88400.0,32.3428,32.3931,32.3284,32.3787,88400.0
2012-05-08 13:20:00,45.06,45.08,45.03,45.03,52400.0,32.3859,32.4003,32.3643,32.3643,52400.0
2012-05-08 13:25:00,45.03,45.09,45.03,45.08,41600.0,32.3643,32.4075,32.3643,32.4003,41600.0
2012-05-08 13:30:00,45.08,45.09,45.0,45.02,81300.0,32.4003,32.4075,32.3428,32.3572,81300.0
2012-05-08 13:35:00,45.02,45.07,44.98,45.0,81400.0,32.3572,32.3931,32.3284,32.3428,81400.0
2012-05-08 13:40:00,45.0,45.1,45.0,45.1,49900.0,32.3428,32.4146,32.3428,32.4146,49900.0
2012-05-08 13:45:00,45.11,45.12,45.04,45.06,109300.0,32.4218,32.429,32.3715,32.3859,109300.0
2012-05-08 13:50:00,45.06,45.09,45.02,45.03,39300.0,32.3859,32.4075,32.3572,32.3643,39300.0
2012-05-08 13:55:00,45.02,45.14,45.02,45.14,67900.0,32.3572,32.4434,32.3572,32.4434,67900.0
2012-05-08 14:00:00,45.15,45.18,45.04,45.06,148400.0,32.4506,32.4721,32.3715,32.3859,148400.0
2012-05-08 14:05:00,45.06,45.11,45.06,45.1,116100.0,32.3859,32.4218,32.3859,32.4146,116100.0
2012-05-08 14:10:00,45.1,45.11,45.07,45.08,84500.0,32.4146,32.4218,32.3931,32.4003,84500.0
2012-05-08 14:15:00,45.07,45.09,45.0,45.0,80500.0,32.3931,32.4075,32.3428,32.3428,80500.0
2012-05-08 14:20:00,45.0,45.03,45.0,45.02,75000.0,32.3428,32.3643,32.3428,32.3572,75000.0
2012-05-08 14:25:00,45.02,45.06,45.02,45.05,61400.0,32.3572,32.3859,32.3572,32.3787,61400.0
2012-05-08 14:30:00,45.05,45.07,45.01,45.03,138000.0,32.3787,32.3931,32.35,32.3643,138000.0
2012-05-08 14:35:00,45.04,45.11,45.04,45.11,71400.0,32.3715,32.4218,32.3715,32.4218,71400.0
2012-05-08 14:40:00,45.11,45.17,45.11,45.14,60400.0,32.4218,32.465,32.4218,32.4434,60400.0
2012-05-08 14:45:00,45.14,45.17,45.1,45.16,83000.0,32.4434,32.465,32.4146,32.4578,83000.0
2012-05-08 14:50:00,45.17,45.23,45.16,45.23,92200.0,32.465,32.5081,32.4578,32.5081,92200.0
2012-05-08 14:55:00,45.22,45.26,45.22,45.23,78800.0,32.5009,32.5296,32.5009,32.5081,78800.0
2012-05-08 15:00:00,45.23,45.29,45.2,45.29,184000.0,32.5081,32.5512,32.4865,32.5512,184000.0
2012-05-08 15:05:00,45.29,45.29,45.19,45.2,173800.0,32.5512,32.5512,32.4793,32.4865,173800.0
2012-05-08 15:10:00,45.2,45.27,45.18,45.27,85600.0,32.4865,32.5368,32.4721,32.5368,85600.0
2012-05-08 15:15:00,45.27,45.36,45.26,45.34,157900.0,32.5368,32.6015,32.5296,32.5871,157900.0
2012-05-08 15:20:00,45.34,45.35,45.25,45.25,175900.0,32.5871,32.5943,32.5225,32.5225,175900.0
2012-05-08 15:25:00,45.26,45.28,45.23,45.28,264900.0,32.5296,32.544,32.5081,32.544,264900.0
2012-05-08 15:30:00,45.26,45.32,45.26,45.3,140600.0,32.5296,32.5728,32.5296,32.5584,140600.0
2012-05-08 15:35:00,45.3,45.41,45.3,45.38,243200.0,32.5584,32.6375,32.5584,32.6159,243200.0
2012-05-08 15:40:00,45.37,45.39,45.33,45.34,135900.0,32.6087,32.6231,32.58,32.5871,135900.0
2012-05-08 15:45:00,45.35,45.37,45.27,45.27,148100.0,32.5943,32.6087,32.5368,32.5368,148100.0
2012-05-08 15:50:00,45.28,45.34,45.27,45.31,134700.0,32.544,32.5871,32.5368,32.5656,134700.0
2012-05-08 15:55:00,45.31,45.34,45.27,45.28,197200.0,32.5656,32.5871,32.5368,32.544,197200.0
2012-05-09 09:30:00,44.95,45.06,44.85,45.04,107300.0,32.3068,32.3859,32.235,32.3715,107300.0
2012-05-09 09:35:00,45.06,45.09,44.85,44.93,101500.0,32.3859,32.4075,32.235,32.2925,101500.0
2012-05-09 09:40:00,44.93,45.1,44.92,45.07,69400.0,32.2925,32.4146,32.2853,32.3931,69400.0
2012-05-09 09:45:00,45.07,45.11,45.05,45.06,55600.0,32.3931,32.4218,32.3787,32.3859,55600.0
2012-05-09 09:50:00,45.06,45.1,45.02,45.03,40300.0,32.3859,32.4146,32.3572,32.3643,40300.0
2012-05-09 09:55:00,45.03,45.06,45.0,45.05,89800.0,32.3643,32.3859,32.3428,32.3787,89800.0
2012-05-09 10:00:00,45.06,45.24,45.05,45.22,69600.0,32.3859,32.5153,32.3787,32.5009,69600.0
2012-05-09 10:05:00,45.22,45.22,45.01,45.03,93800.0,32.5009,32.5009,32.35,32.3643,93800.0
2012-05-09 10:10:00,45.03,45.09,45.01,45.08,86200.0,32.3643,32.4075,32.35,32.4003,86200.0
2012-05-09 10:15:00,45.07,45.08,44.98,45.04,89400.0,32.3931,32.4003,32.3284,32.3715,89400.0
2012-05-09 10:20:00,45.03,45.04,44.96,45.0,106500.0,32.3643,32.3715,32.314,32.3428,106500.0
2012-05-09 10:25:00,45.0,45.01,44.93,44.95,106800.0,32.3428,32.35,32.2925,32.3068,106800.0
2012-05-09 10:30:00,44.95,44.98,44.94,44.98,91600.0,32.3068,32.3284,32.2997,32.3284,91600.0
2012-05-09 10:35:00,44.98,45.05,44.96,45.03,60900.0,32.3284,32.3787,32.314,32.3643,60900.0
2012-05-09 10:40:00,45.03,45.13,45.02,45.1,64300.0,32.3643,32.4362,32.3572,32.4146,64300.0
2012-05-09 10:45:00,45.09,45.19,45.08,45.08,69500.0,32.4075,32.4793,32.4003,32.4003,69500.0
2012-05-09 10:50:00,45.09,45.14,45.08,45.12,185900.0,32.4075,32.4434,32.4003,32.429,185900.0
2012-05-09 10:55:00,45.11,45.19,45.09,45.14,51400.0,32.4218,32.4793,32.4075,32.4434,51400.0
2012-05-09 11:00:00,45.14,45.15,45.03,45.12,132900.0,32.4434,32.4506,32.3643,32.429,132900.0
2012-05-09 11:05:00,45.12,45.12,45.03,45.08,92300.0,32.429,32.429,32.3643,32.4003,92300.0
2012-05-09 11:10:00,45.08,45.22,45.05,45.18,154600.0,32.4003,32.5009,32.3787,32.4721,154600.0
2012-05-09 11:15:00,45.19,45.19,45.13,45.14,41500.0,32.4793,32.4793,32.4362,32.4434,41500.0
2012-05-09 11:20:00,45.15,45.23,45.15,45.21,74200.0,32.4506,32.5081,32.4506,32.4937,74200.0
2012-05-09 11:25:00,45.22,45.27,45.21,45.22,85500.0,32.5009,32.5368,32.4937,32.5009,85500.0
2012-05-09 11:30:00,45.23,45.26,45.19,45.21,103100.0,32.5081,32.5296,32.4793,32.4937,103100.0
2012-05-09 11:35:00,45.21,45.3,45.2,45.29,82400.0,32.4937,32.5584,32.4865,32.5512,82400.0
2012-05-09 11:40:00,45.3,45.31,45.26,45.27,61500.0,32.5584,32.5656,32.5296,32.5368,61500.0
2012-05-09 11:45:00,45.27,45.3,45.27,45.28,43200.0,32.5368,32.5584,32.5368,32.544,43200.0
2012-05-09 11:50:00,45.27,45.28,45.25,45.28,49100.0,32.5368,32.544,32.5225,32.544,49100.0
2012-05-09 11:55:00,45.28,45.32,45.22,45.25,76200.0,32.544,32.5728,32.5009,32.5225,76200.0
2012-05-09 12:00:00,45.25,45.26,45.2,45.22,33700.0,32.5225,32.5296,32.4865,32.5009,33700.0
2012-05-09 12:05:00,45.22,45.22,45.15,45.15,55100.0,32.5009,32.5009,32.4506,32.4506,55100.0
2012-05-09 12:10:00,45.16,45.2,45.15,45.18,38500.0,32.4578,32.4865,32.4506,32.4721,38500.0
2012-05-09 12:15:00,45.19,45.2,45.13,45.16,48900.0,32.4793,32.4865,32.4362,32.4578,48900.0
2012-05-09 12:20:00,45.16,45.18,45.11,45.11,40300.0,32.4578,32.4721,32.4218,32.4218,40300.0
2012-05-09 12:25:00,45.11,45.19,45.1,45.19,29600.0,32.4218,32.4793,32.4146,32.4793,29600.0
2012-05-09 12:30:00,45.19,45.19,45.1,45.14,85000.0,32.4793,32.4793,32.4146,32.4434,85000.0
2012-05-09 12:35:00,45.14,45.15,45.1,45.12,43500.0,32.4434,32.4506,32.4146,32.429,43500.0
2012-05-09 12:40:00,45.13,45.14,45.08,45.13,55100.0,32.4362,32.4434,32.4003,32.4362,55100.0
2012-05-09 12:45:00,45.12,45.13,45.05,45.1,66500.0,32.429,32.4362,32.3787,32.4146,66500.0
2012-05-09 12:50:00,45.1,45.13,45.08,45.1,50200.0,32.4146,32.4362,32.4003,32.4146,50200.0
2012-05-09 12:55:00,45.11,45.19,45.11,45.17,43500.0,32.4218,32.4793,32.4218,32.465,43500.0
2012-05-09 13:00:00,45.18,45.26,45.18,45.25,42900.0,32.4721,32.5296,32.4721,32.5225,42900.0
2012-05-09 13:05:00,45.25,45.27,45.21,45.21,109400.0,32.5225,32.5368,32.4937,32.4937,109400.0
2012-05-09 13:10:00,45.22,45.23,45.15,45.16,44900.0,32.5009,32.5081,32.4506,32.4578,44900.0
2012-05-09 13:15:00,45.16,45.2,45.16,45.16,55900.0,32.4578,32.4865,32.4578,32.4578,55900.0
2012-05-09 13:20:00,45.17,45.34,45.16,45.28,95100.0,32.465,32.5871,32.4578,32.544,95100.0
2012-05-09 13:25:00,45.29,45.35,45.29,45.34,72600.0,32.5512,32.5943,32.5512,32.5871,72600.0
2012-05-09 13:30:00,45.34,45.44,45.32,45.44,81500.0,32.5871,32.659,32.5728,32.659,81500.0
2012-05-09 13:35:00,45.44,45.44,45.35,45.35,49200.0,32.659,32.659,32.5943,32.5943,49200.0
2012-05-09 13:40:00,45.35,45.4,45.33,45.36,90300.0,32.5943,32.6303,32.58,32.6015,90300.0
2012-05-09 13:45:00,45.35,45.42,45.35,45.41,37500.0,32.5943,32.6446,32.5943,32.6375,37500.0
2012-05-09 13:50:00,45.42,45.46,45.38,45.42,72900.0,32.6446,32.6734,32.6159,32.6446,72900.0
2012-05-09 13:55:00,45.41,45.45,45.34,45.36,34700.0,32.6375,32.6662,32.5871,32.6015,34700.0
2012-05-09 14:00:00,45.36,45.38,45.34,45.37,44000.0,32.6015,32.6159,32.5871,32.6087,44000.0
2012-05-09 14:05:00,45.38,45.41,45.36,45.39,58000.0,32.6159,32.6375,32.6015,32.6231,58000.0
2012-05-09 14:10:00,45.39,45.43,45.36,45.39,91800.0,32.6231,32.6518,32.6015,32.6231,91800.0
2012-05-09 14:15:00,45.38,45.4,45.33,45.35,69200.0,32.6159,32.6303,32.58,32.5943,69200.0
2012-05-09 14:20:00,45.37,45.42,45.34,45.38,56200.0,32.6087,32.6446,32.5871,32.6159,56200.0
2012-05-09 14:25:00,45.38,45.44,45.38,45.42,50700.0,32.6159,32.659,32.6159,32.6446,50700.0
2012-05-09 14:30:00,45.42,45.43,45.37,45.42,41600.0,32.6446,32.6518,32.6087,32.6446,41600.0
2012-05-09 14:35:00,45.42,45.44,45.3,45.32,74900.0,32.6446,32.659,32.5584,32.5728,74900.0
2012-05-09 14:40:00,45.32,45.39,45.31,45.37,34700.0,32.5728,32.6231,32.5656,32.6087,34700.0
2012-05-09 14:45:00,45.37,45.4,45.26,45.3,190900.0,32.6087,32.6303,32.5296,32.5584,190900.0
2012-05-09 14:50:00,45.29,45.31,45.22,45.26,335300.0,32.5512,32.5656,32.5009,32.5296,335300.0
2012-05-09 14:55:00,45.26,45.28,45.21,45.24,50800.0,32.5296,32.544,32.4937,32.5153,50800.0
2012-05-09 15:00:00,45.23,45.28,45.22,45.27,57400.0,32.5081,32.544,32.5009,32.5368,57400.0
2012-05-09 15:05:00,45.27,45.28,45.21,45.25,105200.0,32.5368,32.544,32.4937,32.5225,105200.0
2012-05-09 15:10:00,45.26,45.29,45.21,45.22,77800.0,32.5296,32.5512,32.4937,32.5009,77800.0
2012-05-09 15:15:00,45.21,45.32,45.21,45.28,105000.0,32.4937,32.5728,32.4937,32.544,105000.0
2012-05-09 15:20:00,45.28,45.34,45.26,45.32,122700.0,32.544,32.5871,32.5296,32.5728,122700.0
2012-05-09 15:25:00,45.32,45.34,45.28,45.29,103000.0,32.5728,32.5871,32.544,32.5512,103000.0
2012-05-09 15:30:00,45.3,45.32,45.26,45.31,110600.0,32.5584,32.5728,32.5296,32.5656,110600.0
2012-05-09 15:35:00,45.31,45.33,45.27,45.32,166900.0,32.5656,32.58,32.5368,32.5728,166900.0
2012-05-09 15:40:00,45.32,45.38,45.31,45.37,137200.0,32.5728,32.6159,32.5656,32.6087,137200.0
2012-05-09 15:45:00,45.36,45.38,45.31,45.37,161200.0,32.6015,32.6159,32.5656,32.6087,161200.0
2012-05-09 15:50:00,45.36,45.37,45.29,45.32,374000.0,32.6015,32.6087,32.5512,32.5728,374000.0
2012-05-09 15:55:00,45.32,45.33,45.23,45.25,244400.0,32.5728,32.58,32.5081,32.5225,244400.0
2012-05-10 09:30:00,45.49,45.51,45.39,45.51,67000.0,32.695,32.7093,32.6231,32.7093,67000.0
2012-05-10 09:35:00,45.52,45.6,45.51,45.6,111600.0,32.7165,32.774,32.7093,32.774,111600.0
2012-05-10 09:40:00,45.6,45.67,45.59,45.59,130500.0,32.774,32.8243,32.7668,32.7668,130500.0
2012-05-10 09:45:00,45.59,45.65,45.52,45.59,92700.0,32.7668,32.81,32.7165,32.7668,92700.0
2012-05-10 09:50:00,45.59,45.63,45.55,45.56,69700.0,32.7668,32.7956,32.7381,32.7453,69700.0
2012-05-10 09:55:00,45.56,45.57,45.47,45.47,71700.0,32.7453,32.7525,32.6806,32.6806,71700.0
2012-05-10 10:00:00,45.47,45.55,45.47,45.48,64100.0,32.6806,32.7381,32.6806,32.6878,64100.0
2012-05-10 10:05:00,45.48,45.59,45.43,45.57,86300.0,32.6878,32.7668,32.6518,32.7525,86300.0
2012-05-10 10:10:00,45.58,45.59,45.55,45.55,50300.0,32.7596,32.7668,32.7381,32.7381,50300.0
2012-05-10 10:15:00,45.55,45.57,45.52,45.54,109800.0,32.7381,32.7525,32.7165,32.7309,109800.0
2012-05-10 10:20:00,45.54,45.57,45.49,45.52,74100.0,32.7309,32.7525,32.695,32.7165,74100.0
2012-05-10 10:25:00,45.53,45.56,45.5,45.55,74600.0,32.7237,32.7453,32.7021,32.7381,74600.0
2012-05-10 10:30:00,45.55,45.59,45.51,45.55,48500.0,32.7381,32.7668,32.7093,32.7381,48500.0
2012-05-10 10:35:00,45.54,45.62,45.53,45.62,62600.0,32.7309,32.7884,32.7237,32.7884,62600.0
2012-05-10 10:40:00,45.61,45.66,45.6,45.66,60400.0,32.7812,32.8171,32.774,32.8171,60400.0
2012-05-10 10:45:00,45.66,45.66,45.61,45.64,96500.0,32.8171,32.8171,32.7812,32.8028,96500.0
2012-05-10 10:50:00,45.64,45.69,45.63,45.63,99500.0,32.8028,32.8387,32.7956,32.7956,99500.0
2012-05-10 10:55:00,45.64,45.65,45.55,45.6,86800.0,32.8028,32.81,32.7381,32.774,86800.0
2012-05-10 11:00:00,45.61,45.66,45.54,45.54,72000.0,32.7812,32.8171,32.7309,32.7309,72000.0
2012-05-10 11:05:00,45.54,45.62,45.54,45.62,236300.0,32.7309,32.7884,32.7309,32.7884,236300.0
2012-05-10 11:10:00,45.62,45.7,45.62,45.69,75100.0,32.7884,32.8459,32.7884,32.8387,75100.0
2012-05-10 11:15:00,45.69,45.73,45.68,45.7,51400.0,32.8387,32.8674,32.8315,32.8459,51400.0
2012-05-10 11:20:00,45.7,45.76,45.7,45.76,89300.0,32.8459,32.889,32.8459,32.889,89300.0
2012-05-10 11:25:00,45.76,45.78,45.74,45.76,67900.0,32.889,32.9034,32.8746,32.889,67900.0
2012-05-10 11:30:00,45.77,45.82,45.76,45.8,58800.0,32.8962,32.9321,32.889,32.9178,58800.0
2012-05-10 11:35:00,45.8,45.87,45.77,45.85,81800.0,32.9178,32.9681,32.8962,32.9537,81800.0
2012-05-10 11:40:00,45.86,45.91,45.81,45.83,127700.0,32.9609,32.9968,32.9249,32.9393,127700.0
2012-05-10 11:45:00,45.82,45.87,45.8,45.87,166400.0,32.9321,32.9681,32.9178,32.9681,166400.0
2012-05-10 11:50:00,45.86,45.97,45.86,45.96,135100.0,32.9609,33.0399,32.9609,33.0328,135100.0
2012-05-10 11:55:00,45.96,45.97,45.89,45.92,83400.0,33.0328,33.0399,32.9824,33.004,83400.0
2012-05-10 12:00:00,45.93,45.93,45.8,45.84,149400.0,33.0112,33.0112,32.9178,32.9465,149400.0
2012-05-10 12:05:00,45.84,45.86,45.74,45.78,93100.0,32.9465,32.9609,32.8746,32.9034,93100.0
2012-05-10 12:10:00,45.79,45.79,45.72,45.75,42500.0,32.9106,32.9106,32.8603,32.8818,42500.0
2012-05-10 12:15:00,45.74,45.85,45.74,45.84,52900.0,32.8746,32.9537,32.8746,32.9465,52900.0
2012-05-10 12:20:00,45.84,45.86,45.77,45.78,80400.0,32.9465,32.9609,32.8962,32.9034,80400.0
2012-05-10 12:25:00,45.77,45.81,45.74,45.78,60300.0,32.8962,32.9249,32.8746,32.9034,60300.0
2012-05-10 12:30:00,45.78,45.84,45.77,45.84,47500.0,32.9034,32.9465,32.8962,32.9465,47500.0
2012-05-10 12:35:00,45.84,45.89,45.83,45.85,65500.0,32.9465,32.9824,32.9393,32.9537,65500.0
2012-05-10 12:40:00,45.85,45.86,45.82,45.82,45200.0,32.9537,32.9609,32.9321,32.9321,45200.0
2012-05-10 12:45:00,45.82,45.85,45.8,45.81,44400.0,32.9321,32.9537,32.9178,32.9249,44400.0
2012-05-10 12:50:00,45.82,45.86,45.79,45.85,100500.0,32.9321,32.9609,32.9106,32.9537,100500.0
2012-05-10 12:55:00,45.86,45.91,45.84,45.91,40600.0,32.9609,32.9968,32.9465,32.9968,40600.0
2012-05-10 13:00:00,45.91,45.94,45.87,45.9,45600.0,32.9968,33.0184,32.9681,32.9896,45600.0
2012-05-10 13:05:00,45.9,45.91,45.87,45.9,34100.0,32.9896,32.9968,32.9681,32.9896,34100.0
2012-05-10 13:10:00,45.9,45.91,45.85,45.9,38400.0,32.9896,32.9968,32.9537,32.9896,38400.0
2012-05-10 13:15:00,45.91,45.94,45.91,45.94,37800.0,32.9968,33.0184,32.9968,33.0184,37800.0
2012-05-10 13:20:00,45.93,45.97,45.92,45.97,68200.0,33.0112,33.0399,33.004,33.0399,68200.0
2012-05-10 13:25:00,45.97,45.97,45.9,45.91,77700.0,33.0399,33.0399,32.9896,32.9968,77700.0
2012-05-10 13:30:00,45.92,45.98,45.92,45.97,45300.0,33.004,33.0471,33.004,33.0399,45300.0
2012-05-10 13:35:00,45.97,46.0,45.96,45.96,93200.0,33.0399,33.0615,33.0328,33.0328,93200.0
2012-05-10 13:40:00,45.96,45.98,45.89,45.92,59800.0,33.0328,33.0471,32.9824,33.004,59800.0
2012-05-10 13:45:00,45.92,45.92,45.83,45.86,34000.0,33.004,33.004,32.9393,32.9609,34000.0
2012-05-10 13:50:00,45.86,45.88,45.85,45.86,14600.0,32.9609,32.9753,32.9537,32.9609,14600.0
2012-05-10 13:55:00,45.86,45.87,45.77,45.77,22600.0,32.9609,32.9681,32.8962,32.8962,22600.0
2012-05-10 14:00:00,45.78,45.87,45.78,45.86,33700.0,32.9034,32.9681,32.9034,32.9609,33700.0
2012-05-10 14:05:00,45.85,45.86,45.82,45.83,29400.0,32.9537,32.9609,32.9321,32.9393,29400.0
2012-05-10 14:10:00,45.84,45.86,45.82,45.82,53400.0,32.9465,32.9609,32.9321,32.9321,53400.0
2012-05-10 14:15:00,45.82,45.85,45.81,45.83,49600.0,32.9321,32.9537,32.9249,32.9393,49600.0
2012-05-10 14:20:00,45.83,45.84,45.78,45.79,44900.0,32.9393,32.9465,32.9034,32.9106,44900.0
2012-05-10 14:25:00,45.8,45.81,45.76,45.79,105300.0,32.9178,32.9249,32.889,32.9106,105300.0
2012-05-10 14:30:00,45.79,45.79,45.74,45.76,96700.0,32.9106,32.9106,32.8746,32.889,96700.0
2012-05-10 14:35:00,45.76,45.83,45.75,45.83,141700.0,32.889,32.9393,32.8818,32.9393,141700.0
2012-05-10 14:40:00,45.82,45.87,45.81,45.82,82700.0,32.9321,32.9681,32.9249,32.9321,82700.0
2012-05-10 14:45:00,45.83,45.86,45.82,45.83,38300.0,32.9393,32.9609,32.9321,32.9393,38300.0
2012-05-10 14:50:00,45.82,45.84,45.8,45.84,45700.0,32.9321,32.9465,32.9178,32.9465,45700.0
2012-05-10 14:55:00,45.84,45.84,45.81,45.83,50600.0,32.9465,32.9465,32.9249,32.9393,50600.0
2012-05-10 15:00:00,45.83,45.87,45.81,45.86,97400.0,32.9393,32.9681,32.9249,32.9609,97400.0
2012-05-10 15:05:00,45.86,45.88,45.84,45.88,59400.0,32.9609,32.9753,32.9465,32.9753,59400.0
2012-05-10 15:10:00,45.88,45.93,45.88,45.93,127400.0,32.9753,33.0112,32.9753,33.0112,127400.0
2012-05-10 15:15:00,45.93,45.94,45.92,45.93,64600.0,33.0112,33.0184,33.004,33.0112,64600.0
2012-05-10 15:20:00,45.92,45.93,45.84,45.89,178200.0,33.004,33.0112,32.9465,32.9824,178200.0
2012-05-10 15:25:00,45.89,45.96,45.88,45.96,119100.0,32.9824,33.0328,32.9753,33.0328,119100.0
2012-05-10 15:30:00,45.96,45.96,45.87,45.93,127300.0,33.0328,33.0328,32.9681,33.0112,127300.0
2012-05-10 15:35:00,45.92,46.0,45.89,45.99,212300.0,33.004,33.0615,32.9824,33.0543,212300.0
2012-05-10 15:40:00,45.99,46.0,45.94,45.98,310900.0,33.0543,33.0615,33.0184,33.0471,310900.0
2012-05-10 15:45:00,45.98,46.0,45.92,45.99,284300.0,33.0471,33.0615,33.004,33.0543,284300.0
2012-05-10 15:50:00,46.0,46.0,45.83,45.86,318900.0,33.0615,33.0615,32.9393,32.9609,318900.0
2012-05-10 15:55:00,45.86,45.97,45.86,45.96,467200.0,32.9609,33.0399,32.9609,33.0328,467200.0
2012-05-11 09:30:00,45.86,45.87,45.66,45.79,90600.0,32.9609,32.9681,32.8171,32.9106,90600.0
2012-05-11 09:35:00,45.81,45.97,45.76,45.97,153100.0,32.9249,33.0399,32.889,33.0399,153100.0
2012-05-11 09:40:00,45.96,45.97,45.85,45.89,99200.0,33.0328,33.0399,32.9537,32.9824,99200.0
2012-05-11 09:45:00,45.89,45.91,45.87,45.89,43300.0,32.9824,32.9968,32.9681,32.9824,43300.0
2012-05-11 09:50:00,45.89,45.93,45.8,45.91,100500.0,32.9824,33.0112,32.9178,32.9968,100500.0
2012-05-11 09:55:00,45.9,45.95,45.88,45.93,315300.0,32.9896,33.0256,32.9753,33.0112,315300.0
2012-05-11 10:00:00,45.93,46.07,45.93,46.01,124800.0,33.0112,33.1118,33.0112,33.0687,124800.0
2012-05-11 10:05:00,46.01,46.07,46.0,46.05,90600.0,33.0687,33.1118,33.0615,33.0974,90600.0
2012-05-11 10:10:00,46.05,46.1,46.04,46.05,116600.0,33.0974,33.1334,33.0903,33.0974,116600.0
2012-05-11 10:15:00,46.05,46.13,46.02,46.11,99600.0,33.0974,33.1549,33.0759,33.1406,99600.0
2012-05-11 10:20:00,46.11,46.14,46.06,46.07,87400.0,33.1406,33.1621,33.1046,33.1118,87400.0
2012-05-11 10:25:00,46.07,46.1,46.01,46.06,75600.0,33.1118,33.1334,33.0687,33.1046,75600.0
2012-05-11 10:30:00,46.07,46.11,46.06,46.1,143200.0,33.1118,33.1406,33.1046,33.1334,143200.0
2012-05-11 10:35:00,46.09,46.1,46.03,46.05,66300.0,33.1262,33.1334,33.0831,33.0974,66300.0
2012-05-11 10:40:00,46.05,46.11,46.05,46.11,80700.0,33.0974,33.1406,33.0974,33.1406,80700.0
2012-05-11 10:45:00,46.11,46.15,46.09,46.15,117800.0,33.1406,33.1693,33.1262,33.1693,117800.0
2012-05-11 10:50:00,46.15,46.2,46.14,46.15,128700.0,33.1693,33.2053,33.1621,33.1693,128700.0
2012-05-11 10:55:00,46.14,46.18,46.1,46.14,77100.0,33.1621,33.1909,33.1334,33.1621,77100.0
2012-05-11 11:00:00,46.14,46.16,46.08,46.09,118500.0,33.1621,33.1765,33.119,33.1262,118500.0
2012-05-11 11:05:00,46.09,46.14,46.09,46.13,41700.0,33.1262,33.1621,33.1262,33.1549,41700.0
2012-05-11 11:10:00,46.13,46.18,46.13,46.16,58000.0,33.1549,33.1909,33.1549,33.1765,58000.0
2012-05-11 11:15:00,46.16,46.17,46.11,46.12,52800.0,33.1765,33.1837,33.1406,33.1478,52800.0
2012-05-11 11:20:00,46.12,46.12,46.03,46.06,64700.0,33.1478,33.1478,33.0831,33.1046,64700.0
2012-05-11 11:25:00,46.06,46.07,46.01,46.04,81400.0,33.1046,33.1118,33.0687,33.0903,81400.0
2012-05-11 11:30:00,46.05,46.1,46.04,46.05,76100.0,33.0974,33.1334,33.0903,33.0974,76100.0
2012-05-11 11:35:00,46.05,46.08,46.0,46.0,89200.0,33.0974,33.119,33.0615,33.0615,89200.0
2012-05-11 11:40:00,46.0,46.0,45.93,45.93,90300.0,33.0615,33.0615,33.0112,33.0112,90300.0
2012-05-11 11:45:00,45.93,45.94,45.89,45.91,45900.0,33.0112,33.0184,32.9824,32.9968,45900.0
2012-05-11 11:50:00,45.91,45.91,45.86,45.91,98300.0,32.9968,32.9968,32.9609,32.9968,98300.0
2012-05-11 11:55:00,45.91,45.93,45.89,45.91,40400.0,32.9968,33.0112,32.9824,32.9968,40400.0
2012-05-11 12:00:00,45.92,45.93,45.9,45.91,57300.0,33.004,33.0112,32.9896,32.9968,57300.0
2012-05-11 12:05:00,45.91,45.91,45.86,45.87,41100.0,32.9968,32.9968,32.9609,32.9681,41100.0
2012-05-11 12:10:00,45.87,45.91,45.87,45.9,43600.0,32.9681,32.9968,32.9681,32.9896,43600.0
2012-05-11 12:15:00,45.9,45.91,45.89,45.9,55200.0,32.9896,32.9968,32.9824,32.9896,55200.0
2012-05-11 12:20:00,45.9,45.91,45.88,45.9,223600.0,32.9896,32.9968,32.9753,32.9896,223600.0
2012-05-11 12:25:00,45.9,45.91,45.89,45.89,13100.0,32.9896,32.9968,32.9824,32.9824,13100.0
2012-05-11 12:30:00,45.89,45.91,45.89,45.9,49000.0,32.9824,32.9968,32.9824,32.9896,49000.0
2012-05-11 12:35:00,45.9,45.9,45.89,45.89,5700.0,32.9896,32.9896,32.9824,32.9824,5700.0
2012-05-11 12:40:00,45.9,45.91,45.87,45.87,40500.0,32.9896,32.9968,32.9681,32.9681,40500.0
2012-05-11 12:45:00,45.88,45.89,45.87,45.87,13100.0,32.9753,32.9824,32.9681,32.9681,13100.0
2012-05-11 12:50:00,45.87,45.87,45.8,45.8,27800.0,32.9681,32.9681,32.9178,32.9178,27800.0
2012-05-11 12:55:00,45.8,45.82,45.76,45.8,59400.0,32.9178,32.9321,32.889,32.9178,59400.0
2012-05-11 13:00:00,45.8,45.81,45.78,45.8,22800.0,32.9178,32.9249,32.9034,32.9178,22800.0
2012-05-11 13:05:00,45.8,45.8,45.69,45.7,60200.0,32.9178,32.9178,32.8387,32.8459,60200.0
2012-05-11 13:10:00,45.7,45.71,45.67,45.71,69700.0,32.8459,32.8531,32.8243,32.8531,69700.0
2012-05-11 13:15:00,45.71,45.73,45.68,45.72,45000.0,32.8531,32.8674,32.8315,32.8603,45000.0
2012-05-11 13:20:00,45.72,45.75,45.7,45.7,22600.0,32.8603,32.8818,32.8459,32.8459,22600.0
2012-05-11 13:25:00,45.71,45.73,45.69,45.7,53100.0,32.8531,32.8674,32.8387,32.8459,53100.0
2012-05-11 13:30:00,45.71,45.78,45.7,45.74,103500.0,32.8531,32.9034,32.8459,32.8746,103500.0
2012-05-11 13:35:00,45.74,45.76,45.69,45.7,50600.0,32.8746,32.889,32.8387,32.8459,50600.0
2012-05-11 13:40:00,45.69,45.7,45.64,45.64,54100.0,32.8387,32.8459,32.8028,32.8028,54100.0
2012-05-11 13:45:00,45.64,45.67,45.61,45.66,44600.0,32.8028,32.8243,32.7812,32.8171,44600.0
2012-05-11 13:50:00,45.67,45.68,45.64,45.65,39600.0,32.8243,32.8315,32.8028,32.81,39600.0
2012-05-11 13:55:00,45.66,45.66,45.61,45.64,27900.0,32.8171,32.8171,32.7812,32.8028,27900.0
2012-05-11 14:00:00,45.64,45.64,45.58,45.59,56200.0,32.8028,32.8028,32.7596,32.7668,56200.0
2012-05-11 14:05:00,45.6,45.61,45.55,45.58,85100.0,32.774,32.7812,32.7381,32.7596,85100.0
2012-05-11 14:10:00,45.58,45.59,45.53,45.55,50900.0,32.7596,32.7668,32.7237,32.7381,50900.0
2012-05-11 14:15:00,45.55,45.65,45.54,45.62,71900.0,32.7381,32.81,32.7309,32.7884,71900.0
2012-05-11 14:20:00,45.62,45.63,45.6,45.61,56500.0,32.7884,32.7956,32.774,32.7812,56500.0
2012-05-11 14:25:00,45.61,45.61,45.56,45.57,36300.0,32.7812,32.7812,32.7453,32.7525,36300.0
2012-05-11 14:30:00,45.57,45.59,45.52,45.56,51100.0,32.7525,32.7668,32.7165,32.7453,51100.0
2012-05-11 14:35:00,45.56,45.57,45.54,45.54,19900.0,32.7453,32.7525,32.7309,32.7309,19900.0
2012-05-11 14:40:00,45.55,45.58,45.54,45.58,40100.0,32.7381,32.7596,32.7309,32.7596,40100.0
2012-05-11 14:45:00,45.58,45.61,45.58,45.59,61000.0,32.7596,32.7812,32.7596,32.7668,61000.0
2012-05-11 14:50:00,45.58,45.59,45.54,45.59,93800.0,32.7596,32.7668,32.7309,32.7668,93800.0
2012-05-11 14:55:00,45.58,45.6,45.54,45.59,51400.0,32.7596,32.774,32.7309,32.7668,51400.0
2012-05-11 15:00:00,45.6,45.61,45.59,45.59,49700.0,32.774,32.7812,32.7668,32.7668,49700.0
2012-05-11 15:05:00,45.6,45.6,45.5,45.55,184200.0,32.774,32.774,32.7021,32.7381,184200.0
2012-05-11 15:10:00,45.56,45.56,45.52,45.54,60400.0,32.7453,32.7453,32.7165,32.7309,60400.0
2012-05-11 15:15:00,45.55,45.55,45.49,45.52,161700.0,32.7381,32.7381,32.695,32.7165,161700.0
2012-05-11 15:20:00,45.53,45.53,45.48,45.48,79100.0,32.7237,32.7237,32.6878,32.6878,79100.0
2012-05-11 15:25:00,45.48,45.49,45.44,45.44,117600.0,32.6878,32.695,32.659,32.659,117600.0
2012-05-11 15:30:00,45.44,45.5,45.41,45.48,535500.0,32.659,32.7021,32.6375,32.6878,535500.0
2012-05-11 15:35:00,45.49,45.51,45.42,45.45,106800.0,32.695,32.7093,32.6446,32.6662,106800.0
2012-05-11 15:40:00,45.44,45.45,45.32,45.32,171800.0,32.659,32.6662,32.5728,32.5728,171800.0
2012-05-11 15:45:00,45.32,45.36,45.28,45.34,270200.0,32.5728,32.6015,32.544,32.5871,270200.0
2012-05-11 15:50:00,45.35,45.36,45.31,45.33,253200.0,32.5943,32.6015,32.5656,32.58,253200.0
2012-05-11 15:55:00,45.32,45.35,45.3,45.32,449100.0,32.5728,32.5943,32.5584,32.5728,449100.0
2012-05-14 09:30:00,45.11,45.25,44.96,45.21,170800.0,32.4218,32.5225,32.314,32.4937,170800.0
2012-05-14 09:35:00,45.22,45.23,45.06,45.16,146300.0,32.5009,32.5081,32.3859,32.4578,146300.0
2012-05-14 09:40:00,45.16,45.17,45.08,45.1,148200.0,32.4578,32.465,32.4003,32.4146,148200.0
2012-05-14 09:45:00,45.1,45.15,45.04,45.1,135600.0,32.4146,32.4506,32.3715,32.4146,135600.0
2012-05-14 09:50:00,45.1,45.15,45.06,45.11,158700.0,32.4146,32.4506,32.3859,32.4218,158700.0
2012-05-14 09:55:00,45.11,45.19,45.1,45.11,99500.0,32.4218,32.4793,32.4146,32.4218,99500.0
2012-05-14 10:00:00,45.1,45.13,45.08,45.09,117300.0,32.4146,32.4362,32.4003,32.4075,117300.0
2012-05-14 10:05:00,45.09,45.09,45.02,45.03,129500.0,32.4075,32.4075,32.3572,32.3643,129500.0
2012-05-14 10:10:00,45.04,45.1,45.03,45.06,160100.0,32.3715,32.4146,32.3643,32.3859,160100.0
2012-05-14 10:15:00,45.05,45.07,45.0,45.0,87100.0,32.3787,32.3931,32.3428,32.3428,87100.0
2012-05-14 10:20:00,45.01,45.06,45.0,45.05,104000.0,32.35,32.3859,32.3428,32.3787,104000.0
2012-05-14 10:25:00,45.05,45.06,44.96,44.98,95100.0,32.3787,32.3859,32.314,32.3284,95100.0
2012-05-14 10:30:00,44.98,44.99,44.93,44.97,69400.0,32.3284,32.3356,32.2925,32.3212,69400.0
2012-05-14 10:35:00,44.96,45.0,44.94,44.98,99900.0,32.314,32.3428,32.2997,32.3284,99900.0
2012-05-14 10:40:00,44.97,44.99,44.95,44.98,51600.0,32.3212,32.3356,32.3068,32.3284,51600.0
2012-05-14 10:45:00,44.98,44.98,44.92,44.94,105400.0,32.3284,32.3284,32.2853,32.2997,105400.0
2012-05-14 10:50:00,44.94,44.98,44.93,44.97,103000.0,32.2997,32.3284,32.2925,32.3212,103000.0
2012-05-14 10:55:00,44.98,44.98,44.92,44.92,69200.0,32.3284,32.3284,32.2853,32.2853,69200.0
2012-05-14 11:00:00,44.93,44.98,44.91,44.97,118700.0,32.2925,32.3284,32.2781,32.3212,118700.0
2012-05-14 11:05:00,44.97,45.02,44.97,45.01,82600.0,32.3212,32.3572,32.3212,32.35,82600.0
2012-05-14 11:10:00,45.02,45.03,45.0,45.02,66100.0,32.3572,32.3643,32.3428,32.3572,66100.0
2012-05-14 11:15:00,45.03,45.04,44.98,45.01,69000.0,32.3643,32.3715,32.3284,32.35,69000.0
2012-05-14 11:20:00,45.01,45.05,45.0,45.02,245800.0,32.35,32.3787,32.3428,32.3572,245800.0
2012-05-14 11:25:00,45.02,45.03,44.98,45.0,213000.0,32.3572,32.3643,32.3284,32.3428,213000.0
2012-05-14 11:30:00,45.01,45.04,45.0,45.02,52600.0,32.35,32.3715,32.3428,32.3572,52600.0
2012-05-14 11:35:00,45.02,45.04,44.99,45.01,85900.0,32.3572,32.3715,32.3356,32.35,85900.0
2012-05-14 11:40:00,45.01,45.04,44.99,45.0,28500.0,32.35,32.3715,32.3356,32.3428,28500.0
2012-05-14 11:45:00,45.0,45.03,44.99,45.01,28500.0,32.3428,32.3643,32.3356,32.35,28500.0
2012-05-14 11:50:00,45.01,45.03,44.98,44.98,80300.0,32.35,32.3643,32.3284,32.3284,80300.0
2012-05-14 11:55:00,44.98,45.03,44.97,45.02,44400.0,32.3284,32.3643,32.3212,32.3572,44400.0
2012-05-14 12:00:00,45.02,45.04,45.01,45.04,19200.0,32.3572,32.3715,32.35,32.3715,19200.0
2012-05-14 12:05:00,45.04,45.04,45.01,45.02,31400.0,32.3715,32.3715,32.35,32.3572,31400.0
2012-05-14 12:10:00,45.01,45.05,45.01,45.02,29800.0,32.35,32.3787,32.35,32.3572,29800.0
2012-05-14 12:15:00,45.03,45.03,45.01,45.02,38500.0,32.3643,32.3643,32.35,32.3572,38500.0
2012-05-14 12:20:00,45.02,45.03,45.0,45.03,42200.0,32.3572,32.3643,32.3428,32.3643,42200.0
2012-05-14 12:25:00,45.02,45.03,45.0,45.01,20000.0,32.3572,32.3643,32.3428,32.35,20000.0
2012-05-14 12:30:00,45.01,45.01,44.99,45.01,63300.0,32.35,32.35,32.3356,32.35,63300.0
2012-05-14 12:35:00,45.01,45.03,45.0,45.02,33000.0,32.35,32.3643,32.3428,32.3572,33000.0
2012-05-14 12:40:00,45.02,45.04,45.01,45.04,25600.0,32.3572,32.3715,32.35,32.3715,25600.0
2012-05-14 12:45:00,45.03,45.06,45.03,45.03,57200.0,32.3643,32.3859,32.3643,32.3643,57200.0
2012-05-14 12:50:00,45.04,45.05,45.03,45.05,27600.0,32.3715,32.3787,32.3643,32.3787,27600.0
2012-05-14 12:55:00,45.05,45.05,45.02,45.03,78800.0,32.3787,32.3787,32.3572,32.3643,78800.0
2012-05-14 13:00:00,45.03,45.07,45.03,45.07,37200.0,32.3643,32.3931,32.3643,32.3931,37200.0
2012-05-14 13:05:00,45.07,45.08,45.06,45.08,24800.0,32.3931,32.4003,32.3859,32.4003,24800.0
2012-05-14 13:10:00,45.08,45.08,45.03,45.05,24600.0,32.4003,32.4003,32.3643,32.3787,24600.0
2012-05-14 13:15:00,45.05,45.06,44.98,44.99,76600.0,32.3787,32.3859,32.3284,32.3356,76600.0
2012-05-14 13:20:00,44.99,45.04,44.98,45.03,23300.0,32.3356,32.3715,32.3284,32.3643,23300.0
2012-05-14 13:25:00,45.02,45.04,44.99,45.04,37000.0,32.3572,32.3715,32.3356,32.3715,37000.0
2012-05-14 13:30:00,45.04,45.08,45.02,45.04,53100.0,32.3715,32.4003,32.3572,32.3715,53100.0
2012-05-14 13:35:00,45.04,45.08,45.04,45.06,22400.0,32.3715,32.4003,32.3715,32.3859,22400.0
2012-05-14 13:40:00,45.06,45.07,45.05,45.05,40800.0,32.3859,32.3931,32.3787,32.3787,40800.0
2012-05-14 13:45:00,45.05,45.05,45.0,45.0,62500.0,32.3787,32.3787,32.3428,32.3428,62500.0
2012-05-14 13:50:00,45.0,45.04,45.0,45.03,164000.0,32.3428,32.3715,32.3428,32.3643,164000.0
2012-05-14 13:55:00,45.02,45.08,45.02,45.08,153600.0,32.3572,32.4003,32.3572,32.4003,153600.0
2012-05-14 14:00:00,45.08,45.16,45.08,45.16,96400.0,32.4003,32.4578,32.4003,32.4578,96400.0
2012-05-14 14:05:00,45.16,45.18,45.12,45.18,52400.0,32.4578,32.4721,32.429,32.4721,52400.0
2012-05-14 14:10:00,45.18,45.2,45.15,45.19,61900.0,32.4721,32.4865,32.4506,32.4793,61900.0
2012-05-14 14:15:00,45.18,45.19,45.12,45.12,55700.0,32.4721,32.4793,32.429,32.429,55700.0
2012-05-14 14:20:00,45.12,45.14,45.1,45.14,63500.0,32.429,32.4434,32.4146,32.4434,63500.0
2012-05-14 14:25:00,45.14,45.19,45.14,45.18,54000.0,32.4434,32.4793,32.4434,32.4721,54000.0
2012-05-14 14:30:00,45.19,45.2,45.17,45.2,47400.0,32.4793,32.4865,32.465,32.4865,47400.0
2012-05-14 14:35:00,45.2,45.21,45.08,45.12,107000.0,32.4865,32.4937,32.4003,32.429,107000.0
2012-05-14 14:40:00,45.12,45.16,45.12,45.16,73700.0,32.429,32.4578,32.429,32.4578,73700.0
2012-05-14 14:45:00,45.16,45.17,45.12,45.14,57400.0,32.4578,32.465,32.429,32.4434,57400.0
2012-05-14 14:50:00,45.14,45.19,45.13,45.13,75900.0,32.4434,32.4793,32.4362,32.4362,75900.0
2012-05-14 14:55:00,45.15,45.17,45.11,45.14,86000.0,32.4506,32.465,32.4218,32.4434,86000.0
2012-05-14 15:00:00,45.14,45.17,45.13,45.14,73100.0,32.4434,32.465,32.4362,32.4434,73100.0
2012-05-14 15:05:00,45.13,45.17,45.12,45.17,118700.0,32.4362,32.465,32.429,32.465,118700.0
2012-05-14 15:10:00,45.17,45.19,45.16,45.19,173400.0,32.465,32.4793,32.4578,32.4793,173400.0
2012-05-14 15:15:00,45.19,45.2,45.15,45.16,96800.0,32.4793,32.4865,32.4506,32.4578,96800.0
2012-05-14 15:20:00,45.16,45.19,45.13,45.18,91400.0,32.4578,32.4793,32.4362,32.4721,91400.0
2012-05-14 15:25:00,45.18,45.19,45.14,45.15,107200.0,32.4721,32.4793,32.4434,32.4506,107200.0
2012-05-14 15:30:00,45.15,45.21,45.15,45.21,127600.0,32.4506,32.4937,32.4506,32.4937,127600.0
2012-05-14 15:35:00,45.2,45.23,45.18,45.18,116500.0,32.4865,32.5081,32.4721,32.4721,116500.0
2012-05-14 15:40:00,45.19,45.19,45.12,45.13,173600.0,32.4793,32.4793,32.429,32.4362,173600.0
2012-05-14 15:45:00,45.12,45.15,45.09,45.12,187000.0,32.429,32.4506,32.4075,32.429,187000.0
2012-05-14 15:50:00,45.13,45.15,45.08,45.08,193700.0,32.4362,32.4506,32.4003,32.4003,193700.0
2012-05-14 15:55:00,45.08,45.12,45.07,45.09,344900.0,32.4003,32.429,32.3931,32.4075,344900.0
2012-05-15 09:30:00,45.07,45.23,44.88,45.19,147800.0,32.3931,32.5081,32.2565,32.4793,147800.0
2012-05-15 09:35:00,45.14,45.21,45.07,45.1,69200.0,32.4434,32.4937,32.3931,32.4146,69200.0
2012-05-15 09:40:00,45.11,45.2,45.08,45.16,79900.0,32.4218,32.4865,32.4003,32.4578,79900.0
2012-05-15 09:45:00,45.16,45.2,45.1,45.18,81300.0,32.4578,32.4865,32.4146,32.4721,81300.0
2012-05-15 09:50:00,45.18,45.25,45.14,45.23,66300.0,32.4721,32.5225,32.4434,32.5081,66300.0
2012-05-15 09:55:00,45.22,45.22,45.16,45.19,50900.0,32.5009,32.5009,32.4578,32.4793,50900.0
2012-05-15 10:00:00,45.2,45.34,45.2,45.22,131200.0,32.4865,32.5871,32.4865,32.5009,131200.0
2012-05-15 10:05:00,45.22,45.33,45.19,45.3,105400.0,32.5009,32.58,32.4793,32.5584,105400.0
2012-05-15 10:10:00,45.29,45.34,45.28,45.34,56400.0,32.5512,32.5871,32.544,32.5871,56400.0
2012-05-15 10:15:00,45.34,45.35,45.3,45.34,89400.0,32.5871,32.5943,32.5584,32.5871,89400.0
2012-05-15 10:20:00,45.35,45.45,45.35,45.44,50600.0,32.5943,32.6662,32.5943,32.659,50600.0
2012-05-15 10:25:00,45.44,45.47,45.38,45.42,127600.0,32.659,32.6806,32.6159,32.6446,127600.0
2012-05-15 10:30:00,45.41,45.41,45.34,45.38,37300.0,32.6375,32.6375,32.5871,32.6159,37300.0
2012-05-15 10:35:00,45.38,45.44,45.35,45.39,44800.0,32.6159,32.659,32.5943,32.6231,44800.0
2012-05-15 10:40:00,45.39,45.44,45.37,45.41,43700.0,32.6231,32.659,32.6087,32.6375,43700.0
2012-05-15 10:45:00,45.41,45.42,45.36,45.41,29800.0,32.6375,32.6446,32.6015,32.6375,29800.0
2012-05-15 10:50:00,45.41,45.41,45.35,45.4,34100.0,32.6375,32.6375,32.5943,32.6303,34100.0
2012-05-15 10:55:00,45.39,45.45,45.39,45.42,31600.0,32.6231,32.6662,32.6231,32.6446,31600.0
2012-05-15 11:00:00,45.42,45.42,45.31,45.31,30700.0,32.6446,32.6446,32.5656,32.5656,30700.0
2012-05-15 11:05:00,45.31,45.33,45.28,45.29,63600.0,32.5656,32.58,32.544,32.5512,63600.0
2012-05-15 11:10:00,45.29,45.31,45.25,45.29,111300.0,32.5512,32.5656,32.5225,32.5512,111300.0
2012-05-15 11:15:00,45.29,45.29,45.25,45.26,64700.0,32.5512,32.5512,32.5225,32.5296,64700.0
2012-05-15 11:20:00,45.25,45.29,45.25,45.27,34000.0,32.5225,32.5512,32.5225,32.5368,34000.0
2012-05-15 11:25:00,45.27,45.3,45.25,45.27,56900.0,32.5368,32.5584,32.5225,32.5368,56900.0
2012-05-15 11:30:00,45.27,45.35,45.26,45.34,81100.0,32.5368,32.5943,32.5296,32.5871,81100.0
2012-05-15 11:35:00,45.34,45.46,45.34,45.46,67500.0,32.5871,32.6734,32.5871,32.6734,67500.0
2012-05-15 11:40:00,45.45,45.5,45.44,45.49,52500.0,32.6662,32.7021,32.659,32.695,52500.0
2012-05-15 11:45:00,45.49,45.53,45.43,45.52,49300.0,32.695,32.7237,32.6518,32.7165,49300.0
2012-05-15 11:50:00,45.52,45.54,45.48,45.52,31300.0,32.7165,32.7309,32.6878,32.7165,31300.0
2012-05-15 11:55:00,45.52,45.58,45.52,45.58,28700.0,32.7165,32.7596,32.7165,32.7596,28700.0
2012-05-15 12:00:00,45.58,45.59,45.51,45.51,56800.0,32.7596,32.7668,32.7093,32.7093,56800.0
2012-05-15 12:05:00,45.51,45.59,45.48,45.58,80200.0,32.7093,32.7668,32.6878,32.7596,80200.0
2012-05-15 12:10:00,45.58,45.6,45.57,45.6,47400.0,32.7596,32.774,32.7525,32.774,47400.0
2012-05-15 12:15:00,45.6,45.6,45.53,45.55,36600.0,32.774,32.774,32.7237,32.7381,36600.0
2012-05-15 12:20:00,45.56,45.56,45.49,45.53,70300.0,32.7453,32.7453,32.695,32.7237,70300.0
2012-05-15 12:25:00,45.53,45.55,45.52,45.54,75100.0,32.7237,32.7381,32.7165,32.7309,75100.0
2012-05-15 12:30:00,45.55,45.55,45.54,45.55,72600.0,32.7381,32.7381,32.7309,32.7381,72600.0
2012-05-15 12:35:00,45.55,45.6,45.55,45.59,47700.0,32.7381,32.774,32.7381,32.7668,47700.0
2012-05-15 12:40:00,45.59,45.62,45.57,45.62,96000.0,32.7668,32.7884,32.7525,32.7884,96000.0
2012-05-15 12:45:00,45.63,45.63,45.58,45.58,59900.0,32.7956,32.7956,32.7596,32.7596,59900.0
2012-05-15 12:50:00,45.58,45.58,45.52,45.53,27100.0,32.7596,32.7596,32.7165,32.7237,27100.0
2012-05-15 12:55:00,45.53,45.56,45.5,45.53,34700.0,32.7237,32.7453,32.7021,32.7237,34700.0
2012-05-15 13:00:00,45.52,45.59,45.52,45.58,69000.0,32.7165,32.7668,32.7165,32.7596,69000.0
2012-05-15 13:05:00,45.58,45.58,45.56,45.58,29800.0,32.7596,32.7596,32.7453,32.7596,29800.0
2012-05-15 13:10:00,45.58,45.63,45.57,45.59,69800.0,32.7596,32.7956,32.7525,32.7668,69800.0
2012-05-15 13:15:00,45.59,45.59,45.52,45.52,53800.0,32.7668,32.7668,32.7165,32.7165,53800.0
2012-05-15 13:20:00,45.52,45.55,45.5,45.55,53100.0,32.7165,32.7381,32.7021,32.7381,53100.0
2012-05-15 13:25:00,45.55,45.61,45.55,45.58,47800.0,32.7381,32.7812,32.7381,32.7596,47800.0
2012-05-15 13:30:00,45.58,45.61,45.52,45.55,187400.0,32.7596,32.7812,32.7165,32.7381,187400.0
2012-05-15 13:35:00,45.55,45.6,45.54,45.59,116100.0,32.7381,32.774,32.7309,32.7668,116100.0
2012-05-15 13:40:00,45.6,45.61,45.52,45.52,144400.0,32.774,32.7812,32.7165,32.7165,144400.0
2012-05-15 13:45:00,45.53,45.56,45.51,45.53,54100.0,32.7237,32.7453,32.7093,32.7237,54100.0
2012-05-15 13:50:00,45.53,45.53,45.5,45.52,41000.0,32.7237,32.7237,32.7021,32.7165,41000.0
2012-05-15 13:55:00,45.52,45.52,45.44,45.44,41000.0,32.7165,32.7165,32.659,32.659,41000.0
2012-05-15 14:00:00,45.45,45.54,45.45,45.49,53500.0,32.6662,32.7309,32.6662,32.695,53500.0
2012-05-15 14:05:00,45.49,45.53,45.48,45.53,40000.0,32.695,32.7237,32.6878,32.7237,40000.0
2012-05-15 14:10:00,45.52,45.58,45.52,45.57,32400.0,32.7165,32.7596,32.7165,32.7525,32400.0
2012-05-15 14:15:00,45.57,45.57,45.47,45.49,45900.0,32.7525,32.7525,32.6806,32.695,45900.0
2012-05-15 14:20:00,45.5,45.58,45.49,45.54,34500.0,32.7021,32.7596,32.695,32.7309,34500.0
2012-05-15 14:25:00,45.54,45.55,45.5,45.54,47400.0,32.7309,32.7381,32.7021,32.7309,47400.0
2012-05-15 14:30:00,45.53,45.6,45.53,45.6,41900.0,32.7237,32.774,32.7237,32.774,41900.0
2012-05-15 14:35:00,45.6,45.6,45.51,45.54,37400.0,32.774,32.774,32.7093,32.7309,37400.0
2012-05-15 14:40:00,45.53,45.53,45.48,45.5,53100.0,32.7237,32.7237,32.6878,32.7021,53100.0
2012-05-15 14:45:00,45.5,45.54,45.5,45.51,27900.0,32.7021,32.7309,32.7021,32.7093,27900.0
2012-05-15 14:50:00,45.52,45.52,45.45,45.49,49400.0,32.7165,32.7165,32.6662,32.695,49400.0
2012-05-15 14:55:00,45.49,45.49,45.41,45.41,46200.0,32.695,32.695,32.6375,32.6375,46200.0
2012-05-15 15:00:00,45.42,45.42,45.33,45.37,69200.0,32.6446,32.6446,32.58,32.6087,69200.0
2012-05-15 15:05:00,45.37,45.4,45.32,45.33,50900.0,32.6087,32.6303,32.5728,32.58,50900.0
2012-05-15 15:10:00,45.33,45.33,45.2,45.24,88000.0,32.58,32.58,32.4865,32.5153,88000.0
2012-05-15 15:15:00,45.23,45.28,45.14,45.27,80500.0,32.5081,32.544,32.4434,32.5368,80500.0
2012-05-15 15:20:00,45.27,45.29,45.22,45.27,47400.0,32.5368,32.5512,32.5009,32.5368,47400.0
2012-05-15 15:25:00,45.27,45.28,45.17,45.2,66200.0,32.5368,32.544,32.465,32.4865,66200.0
2012-05-15 15:30:00,45.19,45.27,45.17,45.26,78000.0,32.4793,32.5368,32.465,32.5296,78000.0
2012-05-15 15:35:00,45.26,45.33,45.26,45.33,131200.0,32.5296,32.58,32.5296,32.58,131200.0
2012-05-15 15:40:00,45.33,45.42,45.32,45.34,239700.0,32.58,32.6446,32.5728,32.5871,239700.0
2012-05-15 15:45:00,45.35,45.39,45.31,45.34,229300.0,32.5943,32.6231,32.5656,32.5871,229300.0
2012-05-15 15:50:00,45.35,45.35,45.27,45.34,200900.0,32.5943,32.5943,32.5368,32.5871,200900.0
2012-05-15 15:55:00,45.34,45.39,45.29,45.3,216000.0,32.5871,32.6231,32.5512,32.5584,216000.0
2012-05-16 09:30:00,45.38,45.63,45.37,45.63,169800.0,32.6159,32.7956,32.6087,32.7956,169800.0
2012-05-16 09:35:00,45.63,45.63,45.5,45.55,120600.0,32.7956,32.7956,32.7021,32.7381,120600.0
2012-05-16 09:40:00,45.56,45.68,45.53,45.57,91000.0,32.7453,32.8315,32.7237,32.7525,91000.0
2012-05-16 09:45:00,45.58,45.7,45.54,45.7,109600.0,32.7596,32.8459,32.7309,32.8459,109600.0
2012-05-16 09:50:00,45.7,45.75,45.66,45.72,132700.0,32.8459,32.8818,32.8171,32.8603,132700.0
2012-05-16 09:55:00,45.72,45.75,45.7,45.72,133300.0,32.8603,32.8818,32.8459,32.8603,133300.0
2012-05-16 10:00:00,45.72,45.74,45.59,45.64,314000.0,32.8603,32.8746,32.7668,32.8028,314000.0
2012-05-16 10:05:00,45.62,45.64,45.53,45.6,121000.0,32.7884,32.8028,32.7237,32.774,121000.0
2012-05-16 10:10:00,45.6,45.6,45.52,45.56,83200.0,32.774,32.774,32.7165,32.7453,83200.0
2012-05-16 10:15:00,45.56,45.59,45.55,45.58,77000.0,32.7453,32.7668,32.7381,32.7596,77000.0
2012-05-16 10:20:00,45.57,45.6,45.55,45.6,104400.0,32.7525,32.774,32.7381,32.774,104400.0
2012-05-16 10:25:00,45.59,45.59,45.54,45.57,160100.0,32.7668,32.7668,32.7309,32.7525,160100.0
2012-05-16 10:30:00,45.57,45.62,45.57,45.62,123200.0,32.7525,32.7884,32.7525,32.7884,123200.0
2012-05-16 10:35:00,45.62,45.65,45.57,45.59,328800.0,32.7884,32.81,32.7525,32.7668,328800.0
2012-05-16 10:40:00,45.59,45.65,45.59,45.64,54400.0,32.7668,32.81,32.7668,32.8028,54400.0
2012-05-16 10:45:00,45.64,45.65,45.6,45.62,114000.0,32.8028,32.81,32.774,32.7884,114000.0
2012-05-16 10:50:00,45.61,45.62,45.59,45.62,82200.0,32.7812,32.7884,32.7668,32.7884,82200.0
2012-05-16 10:55:00,45.62,45.62,45.57,45.57,111000.0,32.7884,32.7884,32.7525,32.7525,111000.0
2012-05-16 11:00:00,45.58,45.6,45.55,45.59,97100.0,32.7596,32.774,32.7381,32.7668,97100.0
2012-05-16 11:05:00,45.58,45.58,45.42,45.46,170100.0,32.7596,32.7596,32.6446,32.6734,170100.0
2012-05-16 11:10:00,45.47,45.56,45.45,45.52,77100.0,32.6806,32.7453,32.6662,32.7165,77100.0
2012-05-16 11:15:00,45.53,45.57,45.49,45.53,81200.0,32.7237,32.7525,32.695,32.7237,81200.0
2012-05-16 11:20:00,45.53,45.55,45.49,45.53,83400.0,32.7237,32.7381,32.695,32.7237,83400.0
2012-05-16 11:25:00,45.54,45.57,45.48,45.57,124000.0,32.7309,32.7525,32.6878,32.7525,124000.0
2012-05-16 11:30:00,45.57,45.61,45.56,45.57,74500.0,32.7525,32.7812,32.7453,32.7525,74500.0
2012-05-16 11:35:00,45.56,45.61,45.55,45.59,74500.0,32.7453,32.7812,32.7381,32.7668,74500.0
2012-05-16 11:40:00,45.59,45.61,45.52,45.6,111500.0,32.7668,32.7812,32.7165,32.774,111500.0
2012-05-16 11:45:00,45.61,45.61,45.55,45.6,53800.0,32.7812,32.7812,32.7381,32.774,53800.0
2012-05-16 11:50:00,45.6,45.61,45.57,45.6,47100.0,32.774,32.7812,32.7525,32.774,47100.0
2012-05-16 11:55:00,45.6,45.61,45.55,45.57,77800.0,32.774,32.7812,32.7381,32.7525,77800.0
2012-05-16 12:00:00,45.56,45.56,45.45,45.46,42100.0,32.7453,32.7453,32.6662,32.6734,42100.0
2012-05-16 12:05:00,45.46,45.48,45.42,45.47,35300.0,32.6734,32.6878,32.6446,32.6806,35300.0
2012-05-16 12:10:00,45.47,45.51,45.46,45.49,27300.0,32.6806,32.7093,32.6734,32.695,27300.0
2012-05-16 12:15:00,45.49,45.53,45.49,45.49,21100.0,32.695,32.7237,32.695,32.695,21100.0
2012-05-16 12:20:00,45.49,45.49,45.43,45.43,34700.0,32.695,32.695,32.6518,32.6518,34700.0
2012-05-16 12:25:00,45.44,45.48,45.4,45.46,30600.0,32.659,32.6878,32.6303,32.6734,30600.0
2012-05-16 12:30:00,45.46,45.54,45.45,45.51,40400.0,32.6734,32.7309,32.6662,32.7093,40400.0
2012-05-16 12:35:00,45.5,45.54,45.47,45.51,41100.0,32.7021,32.7309,32.6806,32.7093,41100.0
2012-05-16 12:40:00,45.52,45.54,45.48,45.48,70900.0,32.7165,32.7309,32.6878,32.6878,70900.0
2012-05-16 12:45:00,45.48,45.55,45.45,45.47,42000.0,32.6878,32.7381,32.6662,32.6806,42000.0
2012-05-16 12:50:00,45.47,45.51,45.46,45.5,16800.0,32.6806,32.7093,32.6734,32.7021,16800.0
2012-05-16 12:55:00,45.5,45.51,45.39,45.42,60800.0,32.7021,32.7093,32.6231,32.6446,60800.0
2012-05-16 13:00:00,45.42,45.42,45.37,45.38,36800.0,32.6446,32.6446,32.6087,32.6159,36800.0
2012-05-16 13:05:00,45.39,45.42,45.39,45.42,16200.0,32.6231,32.6446,32.6231,32.6446,16200.0
2012-05-16 13:10:00,45.42,45.43,45.39,45.41,28300.0,32.6446,32.6518,32.6231,32.6375,28300.0
2012-05-16 13:15:00,45.41,45.46,45.41,45.46,21500.0,32.6375,32.6734,32.6375,32.6734,21500.0
2012-05-16 13:20:00,45.47,45.47,45.41,45.42,39800.0,32.6806,32.6806,32.6375,32.6446,39800.0
2012-05-16 13:25:00,45.42,45.43,45.35,45.38,30000.0,32.6446,32.6518,32.5943,32.6159,30000.0
2012-05-16 13:30:00,45.38,45.4,45.35,45.38,73300.0,32.6159,32.6303,32.5943,32.6159,73300.0
2012-05-16 13:35:00,45.38,45.38,45.34,45.35,117200.0,32.6159,32.6159,32.5871,32.5943,117200.0
2012-05-16 13:40:00,45.34,45.34,45.29,45.3,98700.0,32.5871,32.5871,32.5512,32.5584,98700.0
2012-05-16 13:45:00,45.3,45.32,45.27,45.27,70500.0,32.5584,32.5728,32.5368,32.5368,70500.0
2012-05-16 13:50:00,45.27,45.31,45.24,45.28,47900.0,32.5368,32.5656,32.5153,32.544,47900.0
2012-05-16 13:55:00,45.28,45.35,45.26,45.34,80100.0,32.544,32.5943,32.5296,32.5871,80100.0
2012-05-16 14:00:00,45.35,45.4,45.29,45.29,135500.0,32.5943,32.6303,32.5512,32.5512,135500.0
2012-05-16 14:05:00,45.3,45.32,45.24,45.26,55900.0,32.5584,32.5728,32.5153,32.5296,55900.0
2012-05-16 14:10:00,45.26,45.29,45.22,45.22,51300.0,32.5296,32.5512,32.5009,32.5009,51300.0
2012-05-16 14:15:00,45.22,45.26,45.21,45.25,63800.0,32.5009,32.5296,32.4937,32.5225,63800.0
2012-05-16 14:20:00,45.26,45.26,45.22,45.24,54600.0,32.5296,32.5296,32.5009,32.5153,54600.0
2012-05-16 14:25:00,45.23,45.25,45.2,45.25,28000.0,32.5081,32.5225,32.4865,32.5225,28000.0
2012-05-16 14:30:00,45.25,45.26,45.18,45.19,82500.0,32.5225,32.5296,32.4721,32.4793,82500.0
2012-05-16 14:35:00,45.18,45.2,45.15,45.19,35100.0,32.4721,32.4865,32.4506,32.4793,35100.0
2012-05-16 14:40:00,45.19,45.27,45.18,45.26,67200.0,32.4793,32.5368,32.4721,32.5296,67200.0
2012-05-16 14:45:00,45.25,45.36,45.25,45.31,121200.0,32.5225,32.6015,32.5225,32.5656,121200.0
2012-05-16 14:50:00,45.31,45.34,45.28,45.31,41600.0,32.5656,32.5871,32.544,32.5656,41600.0
2012-05-16 14:55:00,45.31,45.35,45.29,45.31,58100.0,32.5656,32.5943,32.5512,32.5656,58100.0
2012-05-16 15:00:00,45.3,45.31,45.25,45.26,40600.0,32.5584,32.5656,32.5225,32.5296,40600.0
2012-05-16 15:05:00,45.26,45.3,45.25,45.28,32400.0,32.5296,32.5584,32.5225,32.544,32400.0
2012-05-16 15:10:00,45.29,45.29,45.25,45.25,65000.0,32.5512,32.5512,32.5225,32.5225,65000.0
2012-05-16 15:15:00,45.25,45.3,45.25,45.29,51200.0,32.5225,32.5584,32.5225,32.5512,51200.0
2012-05-16 15:20:00,45.28,45.3,45.25,45.3,49700.0,32.544,32.5584,32.5225,32.5584,49700.0
2012-05-16 15:25:00,45.29,45.31,45.25,45.25,58900.0,32.5512,32.5656,32.5225,32.5225,58900.0
2012-05-16 15:30:00,45.26,45.33,45.25,45.32,63000.0,32.5296,32.58,32.5225,32.5728,63000.0
2012-05-16 15:35:00,45.33,45.34,45.29,45.29,124700.0,32.58,32.5871,32.5512,32.5512,124700.0
2012-05-16 15:40:00,45.3,45.3,45.26,45.28,90100.0,32.5584,32.5584,32.5296,32.544,90100.0
2012-05-16 15:45:00,45.28,45.31,45.26,45.27,145500.0,32.544,32.5656,32.5296,32.5368,145500.0
2012-05-16 15:50:00,45.27,45.27,45.17,45.21,118700.0,32.5368,32.5368,32.465,32.4937,118700.0
2012-05-16 15:55:00,45.21,45.25,45.17,45.17,292900.0,32.4937,32.5225,32.465,32.465,292900.0
2012-05-17 09:30:00,45.0,45.23,45.0,45.15,163100.0,32.3428,32.5081,32.3428,32.4506,163100.0
2012-05-17 09:35:00,45.15,45.19,45.09,45.13,95600.0,32.4506,32.4793,32.4075,32.4362,95600.0
2012-05-17 09:40:00,45.12,45.19,45.09,45.18,119000.0,32.429,32.4793,32.4075,32.4721,119000.0
2012-05-17 09:45:00,45.17,45.2,45.09,45.14,133100.0,32.465,32.4865,32.4075,32.4434,133100.0
2012-05-17 09:50:00,45.14,45.16,45.12,45.14,68700.0,32.4434,32.4578,32.429,32.4434,68700.0
2012-05-17 09:55:00,45.14,45.23,45.14,45.23,166800.0,32.4434,32.5081,32.4434,32.5081,166800.0
2012-05-17 10:00:00,45.23,45.24,45.06,45.15,212400.0,32.5081,32.5153,32.3859,32.4506,212400.0
2012-05-17 10:05:00,45.15,45.19,45.13,45.15,53900.0,32.4506,32.4793,32.4362,32.4506,53900.0
2012-05-17 10:10:00,45.15,45.24,45.15,45.22,103400.0,32.4506,32.5153,32.4506,32.5009,103400.0
2012-05-17 10:15:00,45.22,45.33,45.22,45.33,164700.0,32.5009,32.58,32.5009,32.58,164700.0
2012-05-17 10:20:00,45.33,45.36,45.27,45.28,82800.0,32.58,32.6015,32.5368,32.544,82800.0
2012-05-17 10:25:00,45.27,45.33,45.24,45.32,99000.0,32.5368,32.58,32.5153,32.5728,99000.0
2012-05-17 10:30:00,45.32,45.33,45.25,45.29,61000.0,32.5728,32.58,32.5225,32.5512,61000.0
2012-05-17 10:35:00,45.29,45.37,45.25,45.36,77200.0,32.5512,32.6087,32.5225,32.6015,77200.0
2012-05-17 10:40:00,45.36,45.36,45.29,45.3,90000.0,32.6015,32.6015,32.5512,32.5584,90000.0
2012-05-17 10:45:00,45.31,45.34,45.26,45.32,122500.0,32.5656,32.5871,32.5296,32.5728,122500.0
2012-05-17 10:50:00,45.32,45.48,45.3,45.48,160900.0,32.5728,32.6878,32.5584,32.6878,160900.0
2012-05-17 10:55:00,45.47,45.48,45.35,45.41,155200.0,32.6806,32.6878,32.5943,32.6375,155200.0
2012-05-17 11:00:00,45.4,45.42,45.37,45.42,178900.0,32.6303,32.6446,32.6087,32.6446,178900.0
2012-05-17 11:05:00,45.41,45.44,45.39,45.4,165400.0,32.6375,32.659,32.6231,32.6303,165400.0
2012-05-17 11:10:00,45.4,45.42,45.39,45.41,164500.0,32.6303,32.6446,32.6231,32.6375,164500.0
2012-05-17 11:15:00,45.41,45.44,45.39,45.44,124400.0,32.6375,32.659,32.6231,32.659,124400.0
2012-05-17 11:20:00,45.45,45.45,45.39,45.4,85500.0,32.6662,32.6662,32.6231,32.6303,85500.0
2012-05-17 11:25:00,45.4,45.41,45.37,45.37,104000.0,32.6303,32.6375,32.6087,32.6087,104000.0
2012-05-17 11:30:00,45.37,45.38,45.26,45.27,152000.0,32.6087,32.6159,32.5296,32.5368,152000.0
2012-05-17 11:35:00,45.27,45.32,45.25,45.31,201500.0,32.5368,32.5728,32.5225,32.5656,201500.0
2012-05-17 11:40:00,45.31,45.32,45.26,45.29,67900.0,32.5656,32.5728,32.5296,32.5512,67900.0
2012-05-17 11:45:00,45.29,45.3,45.26,45.27,36400.0,32.5512,32.5584,32.5296,32.5368,36400.0
2012-05-17 11:50:00,45.27,45.27,45.24,45.26,88300.0,32.5368,32.5368,32.5153,32.5296,88300.0
2012-05-17 11:55:00,45.26,45.32,45.25,45.29,75800.0,32.5296,32.5728,32.5225,32.5512,75800.0
2012-05-17 12:00:00,45.29,45.31,45.26,45.29,127200.0,32.5512,32.5656,32.5296,32.5512,127200.0
2012-05-17 12:05:00,45.28,45.3,45.2,45.22,140900.0,32.544,32.5584,32.4865,32.5009,140900.0
2012-05-17 12:10:00,45.23,45.23,45.16,45.17,66900.0,32.5081,32.5081,32.4578,32.465,66900.0
2012-05-17 12:15:00,45.17,45.26,45.15,45.26,85600.0,32.465,32.5296,32.4506,32.5296,85600.0
2012-05-17 12:20:00,45.27,45.36,45.24,45.31,69400.0,32.5368,32.6015,32.5153,32.5656,69400.0
2012-05-17 12:25:00,45.29,45.34,45.26,45.26,34200.0,32.5512,32.5871,32.5296,32.5296,34200.0
2012-05-17 12:30:00,45.26,45.27,45.19,45.23,63900.0,32.5296,32.5368,32.4793,32.5081,63900.0
2012-05-17 12:35:00,45.23,45.28,45.23,45.28,34000.0,32.5081,32.544,32.5081,32.544,34000.0
2012-05-17 12:40:00,45.28,45.32,45.27,45.29,61300.0,32.544,32.5728,32.5368,32.5512,61300.0
2012-05-17 12:45:00,45.29,45.32,45.29,45.3,35500.0,32.5512,32.5728,32.5512,32.5584,35500.0
2012-05-17 12:50:00,45.31,45.33,45.29,45.29,33600.0,32.5656,32.58,32.5512,32.5512,33600.0
2012-05-17 12:55:00,45.3,45.3,45.23,45.25,85700.0,32.5584,32.5584,32.5081,32.5225,85700.0
2012-05-17 13:00:00,45.24,45.3,45.22,45.3,51200.0,32.5153,32.5584,32.5009,32.5584,51200.0
2012-05-17 13:05:00,45.3,45.32,45.27,45.28,196300.0,32.5584,32.5728,32.5368,32.544,196300.0
2012-05-17 13:10:00,45.28,45.34,45.28,45.33,120600.0,32.544,32.5871,32.544,32.58,120600.0
2012-05-17 13:15:00,45.32,45.39,45.32,45.39,37100.0,32.5728,32.6231,32.5728,32.6231,37100.0
2012-05-17 13:20:00,45.39,45.4,45.34,45.37,98800.0,32.6231,32.6303,32.5871,32.6087,98800.0
2012-05-17 13:25:00,45.36,45.37,45.3,45.31,46000.0,32.6015,32.6087,32.5584,32.5656,46000.0
2012-05-17 13:30:00,45.31,45.34,45.24,45.25,50900.0,32.5656,32.5871,32.5153,32.5225,50900.0
2012-05-17 13:35:00,45.25,45.27,45.24,45.26,56200.0,32.5225,32.5368,32.5153,32.5296,56200.0
2012-05-17 13:40:00,45.26,45.29,45.21,45.21,34800.0,32.5296,32.5512,32.4937,32.4937,34800.0
2012-05-17 13:45:00,45.21,45.22,45.13,45.16,73200.0,32.4937,32.5009,32.4362,32.4578,73200.0
2012-05-17 13:50:00,45.16,45.23,45.15,45.23,63400.0,32.4578,32.5081,32.4506,32.5081,63400.0
2012-05-17 13:55:00,45.23,45.26,45.22,45.24,48100.0,32.5081,32.5296,32.5009,32.5153,48100.0
2012-05-17 14:00:00,45.23,45.24,45.17,45.19,82800.0,32.5081,32.5153,32.465,32.4793,82800.0
2012-05-17 14:05:00,45.18,45.19,45.11,45.15,43100.0,32.4721,32.4793,32.4218,32.4506,43100.0
2012-05-17 14:10:00,45.15,45.19,45.15,45.17,99500.0,32.4506,32.4793,32.4506,32.465,99500.0
2012-05-17 14:15:00,45.17,45.23,45.16,45.23,174400.0,32.465,32.5081,32.4578,32.5081,174400.0
2012-05-17 14:20:00,45.22,45.26,45.19,45.25,82300.0,32.5009,32.5296,32.4793,32.5225,82300.0
2012-05-17 14:25:00,45.25,45.29,45.24,45.28,72900.0,32.5225,32.5512,32.5153,32.544,72900.0
2012-05-17 14:30:00,45.29,45.3,45.26,45.26,101000.0,32.5512,32.5584,32.5296,32.5296,101000.0
2012-05-17 14:35:00,45.26,45.26,45.2,45.24,30900.0,32.5296,32.5296,32.4865,32.5153,30900.0
2012-05-17 14:40:00,45.24,45.26,45.2,45.23,39100.0,32.5153,32.5296,32.4865,32.5081,39100.0
2012-05-17 14:45:00,45.23,45.24,45.19,45.22,67200.0,32.5081,32.5153,32.4793,32.5009,67200.0
2012-05-17 14:50:00,45.21,45.23,45.18,45.21,94900.0,32.4937,32.5081,32.4721,32.4937,94900.0
2012-05-17 14:55:00,45.22,45.23,45.18,45.19,211200.0,32.5009,32.5081,32.4721,32.4793,211200.0
2012-05-17 15:00:00,45.19,45.19,45.14,45.16,290000.0,32.4793,32.4793,32.4434,32.4578,290000.0
2012-05-17 15:05:00,45.16,45.17,45.05,45.08,164900.0,32.4578,32.465,32.3787,32.4003,164900.0
2012-05-17 15:10:00,45.08,45.12,45.04,45.07,159600.0,32.4003,32.429,32.3715,32.3931,159600.0
2012-05-17 15:15:00,45.07,45.09,45.05,45.06,186600.0,32.3931,32.4075,32.3787,32.3859,186600.0
2012-05-17 15:20:00,45.07,45.09,45.01,45.05,189700.0,32.3931,32.4075,32.35,32.3787,189700.0
2012-05-17 15:25:00,45.05,45.09,45.03,45.08,315400.0,32.3787,32.4075,32.3643,32.4003,315400.0
2012-05-17 15:30:00,45.09,45.09,45.0,45.01,129600.0,32.4075,32.4075,32.3428,32.35,129600.0
2012-05-17 15:35:00,45.02,45.02,44.91,44.95,157800.0,32.3572,32.3572,32.2781,32.3068,157800.0
2012-05-17 15:40:00,44.95,44.97,44.93,44.95,275300.0,32.3068,32.3212,32.2925,32.3068,275300.0
2012-05-17 15:45:00,44.95,44.96,44.89,44.93,233400.0,32.3068,32.314,32.2637,32.2925,233400.0
2012-05-17 15:50:00,44.93,44.96,44.89,44.9,307100.0,32.2925,32.314,32.2637,32.2709,307100.0
2012-05-17 15:55:00,44.91,44.91,44.85,44.85,377900.0,32.2781,32.2781,32.235,32.235,377900.0
2012-05-18 09:30:00,44.87,45.21,44.86,45.04,1303900.0,32.2493,32.4937,32.2422,32.3715,1303900.0
2012-05-18 09:35:00,45.03,45.06,44.91,44.91,160100.0,32.3643,32.3859,32.2781,32.2781,160100.0
2012-05-18 09:40:00,44.91,44.92,44.85,44.89,199800.0,32.2781,32.2853,32.235,32.2637,199800.0
2012-05-18 09:45:00,44.89,44.9,44.82,44.83,102300.0,32.2637,32.2709,32.2134,32.2206,102300.0
2012-05-18 09:50:00,44.84,44.85,44.78,44.83,104500.0,32.2278,32.235,32.1847,32.2206,104500.0
2012-05-18 09:55:00,44.83,44.91,44.83,44.89,197600.0,32.2206,32.2781,32.2206,32.2637,197600.0
2012-05-18 10:00:00,44.9,44.9,44.83,44.87,270200.0,32.2709,32.2709,32.2206,32.2493,270200.0
2012-05-18 10:05:00,44.87,44.9,44.84,44.89,128600.0,32.2493,32.2709,32.2278,32.2637,128600.0
2012-05-18 10:10:00,44.9,44.92,44.84,44.91,145000.0,32.2709,32.2853,32.2278,32.2781,145000.0
2012-05-18 10:15:00,44.92,44.92,44.76,44.76,139400.0,32.2853,32.2853,32.1703,32.1703,139400.0
2012-05-18 10:20:00,44.76,44.8,44.75,44.79,128300.0,32.1703,32.199,32.1631,32.1918,128300.0
2012-05-18 10:25:00,44.79,44.81,44.73,44.73,155500.0,32.1918,32.2062,32.1487,32.1487,155500.0
2012-05-18 10:30:00,44.74,44.74,44.69,44.7,129900.0,32.1559,32.1559,32.12,32.1272,129900.0
2012-05-18 10:35:00,44.7,44.71,44.6,44.63,199600.0,32.1272,32.1343,32.0553,32.0768,199600.0
2012-05-18 10:40:00,44.63,44.68,44.61,44.62,96900.0,32.0768,32.1128,32.0625,32.0697,96900.0
2012-05-18 10:45:00,44.61,44.64,44.59,44.63,78300.0,32.0625,32.084,32.0481,32.0768,78300.0
2012-05-18 10:50:00,44.63,44.77,44.62,44.77,90800.0,32.0768,32.1775,32.0697,32.1775,90800.0
2012-05-18 10:55:00,44.77,44.78,44.72,44.75,146900.0,32.1775,32.1847,32.1415,32.1631,146900.0
2012-05-18 11:00:00,44.75,44.83,44.75,44.8,197300.0,32.1631,32.2206,32.1631,32.199,197300.0
2012-05-18 11:05:00,44.79,44.8,44.75,44.78,117700.0,32.1918,32.199,32.1631,32.1847,117700.0
2012-05-18 11:10:00,44.77,44.8,44.7,44.71,162400.0,32.1775,32.199,32.1272,32.1343,162400.0
2012-05-18 11:15:00,44.72,44.76,44.7,44.74,133700.0,32.1415,32.1703,32.1272,32.1559,133700.0
2012-05-18 11:20:00,44.74,44.75,44.72,44.73,41500.0,32.1559,32.1631,32.1415,32.1487,41500.0
2012-05-18 11:25:00,44.73,44.76,44.71,44.72,103700.0,32.1487,32.1703,32.1343,32.1415,103700.0
2012-05-18 11:30:00,44.71,44.75,44.64,44.69,89700.0,32.1343,32.1631,32.084,32.12,89700.0
2012-05-18 11:35:00,44.69,44.7,44.59,44.66,204500.0,32.12,32.1272,32.0481,32.0984,204500.0
2012-05-18 11:40:00,44.66,44.72,44.63,44.7,118500.0,32.0984,32.1415,32.0768,32.1272,118500.0
2012-05-18 11:45:00,44.7,44.71,44.55,44.55,134000.0,32.1272,32.1343,32.0193,32.0193,134000.0
2012-05-18 11:50:00,44.55,44.63,44.55,44.59,251600.0,32.0193,32.0768,32.0193,32.0481,251600.0
2012-05-18 11:55:00,44.59,44.68,44.55,44.68,179500.0,32.0481,32.1128,32.0193,32.1128,179500.0
2012-05-18 12:00:00,44.68,44.73,44.68,44.7,179500.0,32.1128,32.1487,32.1128,32.1272,179500.0
2012-05-18 12:05:00,44.69,44.72,44.68,44.71,66000.0,32.12,32.1415,32.1128,32.1343,66000.0
2012-05-18 12:10:00,44.72,44.73,44.7,44.7,34300.0,32.1415,32.1487,32.1272,32.1272,34300.0
2012-05-18 12:15:00,44.69,44.7,44.58,44.58,90700.0,32.12,32.1272,32.0409,32.0409,90700.0
2012-05-18 12:20:00,44.58,44.62,44.56,44.61,66700.0,32.0409,32.0697,32.0265,32.0625,66700.0
2012-05-18 12:25:00,44.61,44.63,44.59,44.6,145000.0,32.0625,32.0768,32.0481,32.0553,145000.0
2012-05-18 12:30:00,44.6,44.61,44.58,44.59,102400.0,32.0553,32.0625,32.0409,32.0481,102400.0
2012-05-18 12:35:00,44.59,44.61,44.57,44.61,118800.0,32.0481,32.0625,32.0337,32.0625,118800.0
2012-05-18 12:40:00,44.6,44.63,44.6,44.6,213300.0,32.0553,32.0768,32.0553,32.0553,213300.0
2012-05-18 12:45:00,44.6,44.61,44.57,44.61,111100.0,32.0553,32.0625,32.0337,32.0625,111100.0
2012-05-18 12:50:00,44.6,44.61,44.55,44.58,152600.0,32.0553,32.0625,32.0193,32.0409,152600.0
2012-05-18 12:55:00,44.57,44.61,44.56,44.59,116000.0,32.0337,32.0625,32.0265,32.0481,116000.0
2012-05-18 13:00:00,44.59,44.6,44.55,44.59,178700.0,32.0481,32.0553,32.0193,32.0481,178700.0
2012-05-18 13:05:00,44.59,44.6,44.55,44.59,243500.0,32.0481,32.0553,32.0193,32.0481,243500.0
2012-05-18 13:10:00,44.59,44.59,44.55,44.55,55000.0,32.0481,32.0481,32.0193,32.0193,55000.0
2012-05-18 13:15:00,44.55,44.59,44.53,44.57,134000.0,32.0193,32.0481,32.005,32.0337,134000.0
2012-05-18 13:20:00,44.56,44.59,44.56,44.58,58100.0,32.0265,32.0481,32.0265,32.0409,58100.0
2012-05-18 13:25:00,44.58,44.61,44.58,44.59,144500.0,32.0409,32.0625,32.0409,32.0481,144500.0
2012-05-18 13:30:00,44.59,44.61,44.57,44.61,59500.0,32.0481,32.0625,32.0337,32.0625,59500.0
2012-05-18 13:35:00,44.61,44.62,44.58,44.58,98800.0,32.0625,32.0697,32.0409,32.0409,98800.0
2012-05-18 13:40:00,44.59,44.62,44.59,44.61,67600.0,32.0481,32.0697,32.0481,32.0625,67600.0
2012-05-18 13:45:00,44.61,44.63,44.58,44.63,64400.0,32.0625,32.0768,32.0409,32.0768,64400.0
2012-05-18 13:50:00,44.63,44.64,44.6,44.61,97200.0,32.0768,32.084,32.0553,32.0625,97200.0
2012-05-18 13:55:00,44.61,44.63,44.6,44.6,114300.0,32.0625,32.0768,32.0553,32.0553,114300.0
2012-05-18 14:00:00,44.61,44.62,44.59,44.6,53700.0,32.0625,32.0697,32.0481,32.0553,53700.0
2012-05-18 14:05:00,44.61,44.62,44.56,44.59,114300.0,32.0625,32.0697,32.0265,32.0481,114300.0
2012-05-18 14:10:00,44.59,44.64,44.58,44.64,48600.0,32.0481,32.084,32.0409,32.084,48600.0
2012-05-18 14:15:00,44.64,44.68,44.62,44.62,68600.0,32.084,32.1128,32.0697,32.0697,68600.0
2012-05-18 14:20:00,44.62,44.63,44.57,44.57,97700.0,32.0697,32.0768,32.0337,32.0337,97700.0
2012-05-18 14:25:00,44.57,44.64,44.55,44.62,81300.0,32.0337,32.084,32.0193,32.0697,81300.0
2012-05-18 14:30:00,44.63,44.63,44.55,44.58,389600.0,32.0768,32.0768,32.0193,32.0409,389600.0
2012-05-18 14:35:00,44.58,44.62,44.57,44.58,75600.0,32.0409,32.0697,32.0337,32.0409,75600.0
2012-05-18 14:40:00,44.57,44.59,44.52,44.53,88100.0,32.0337,32.0481,31.9978,32.005,88100.0
2012-05-18 14:45:00,44.53,44.56,44.52,44.55,52700.0,32.005,32.0265,31.9978,32.0193,52700.0
2012-05-18 14:50:00,44.56,44.61,44.54,44.54,95100.0,32.0265,32.0625,32.0122,32.0122,95100.0
2012-05-18 14:55:00,44.54,44.55,44.51,44.54,83500.0,32.0122,32.0193,31.9906,32.0122,83500.0
2012-05-18 15:00:00,44.53,44.55,44.49,44.53,128900.0,32.005,32.0193,31.9762,32.005,128900.0
2012-05-18 15:05:00,44.53,44.61,44.53,44.6,114600.0,32.005,32.0625,32.005,32.0553,114600.0
2012-05-18 15:10:00,44.61,44.67,44.59,44.61,130200.0,32.0625,32.1056,32.0481,32.0625,130200.0
2012-05-18 15:15:00,44.61,44.64,44.59,44.64,274800.0,32.0625,32.084,32.0481,32.084,274800.0
2012-05-18 15:20:00,44.64,44.64,44.5,44.5,220900.0,32.084,32.084,31.9834,31.9834,220900.0
2012-05-18 15:25:00,44.5,44.54,44.47,44.5,213800.0,31.9834,32.0122,31.9619,31.9834,213800.0
2012-05-18 15:30:00,44.51,44.51,44.42,44.47,361900.0,31.9906,31.9906,31.9259,31.9619,361900.0
2012-05-18 15:35:00,44.47,44.5,44.46,44.5,164200.0,31.9619,31.9834,31.9547,31.9834,164200.0
2012-05-18 15:40:00,44.5,44.53,44.49,44.5,290100.0,31.9834,32.005,31.9762,31.9834,290100.0
2012-05-18 15:45:00,44.5,44.51,44.44,44.45,435100.0,31.9834,31.9906,31.9403,31.9475,435100.0
2012-05-18 15:50:00,44.45,44.46,44.38,44.39,440700.0,31.9475,31.9547,31.8972,31.9044,440700.0
2012-05-18 15:55:00,44.39,44.45,44.38,44.42,875900.0,31.9044,31.9475,31.8972,31.9259,875900.0
2012-05-21 09:30:00,44.53,44.72,44.53,44.66,102600.0,32.005,32.1415,32.005,32.0984,102600.0
2012-05-21 09:35:00,44.65,44.7,44.58,44.6,87200.0,32.0912,32.1272,32.0409,32.0553,87200.0
2012-05-21 09:40:00,44.59,44.62,44.53,44.57,84400.0,32.0481,32.0697,32.005,32.0337,84400.0
2012-05-21 09:45:00,44.56,44.57,44.47,44.51,178400.0,32.0265,32.0337,31.9619,31.9906,178400.0
2012-05-21 09:50:00,44.52,44.58,44.48,44.48,81400.0,31.9978,32.0409,31.969,31.969,81400.0
2012-05-21 09:55:00,44.49,44.54,44.49,44.51,122400.0,31.9762,32.0122,31.9762,31.9906,122400.0
2012-05-21 10:00:00,44.51,44.6,44.5,44.6,172300.0,31.9906,32.0553,31.9834,32.0553,172300.0
2012-05-21 10:05:00,44.6,44.63,44.5,44.52,227900.0,32.0553,32.0768,31.9834,31.9978,227900.0
2012-05-21 10:10:00,44.52,44.57,44.49,44.57,165100.0,31.9978,32.0337,31.9762,32.0337,165100.0
2012-05-21 10:15:00,44.57,44.6,44.56,44.58,135700.0,32.0337,32.0553,32.0265,32.0409,135700.0
2012-05-21 10:20:00,44.58,44.68,44.51,44.67,208000.0,32.0409,32.1128,31.9906,32.1056,208000.0
2012-05-21 10:25:00,44.67,44.79,44.66,44.77,79500.0,32.1056,32.1918,32.0984,32.1775,79500.0
2012-05-21 10:30:00,44.77,44.78,44.73,44.78,94900.0,32.1775,32.1847,32.1487,32.1847,94900.0
2012-05-21 10:35:00,44.78,44.79,44.75,44.78,104600.0,32.1847,32.1918,32.1631,32.1847,104600.0
2012-05-21 10:40:00,44.78,44.88,44.75,44.86,95700.0,32.1847,32.2565,32.1631,32.2422,95700.0
2012-05-21 10:45:00,44.86,44.92,44.84,44.89,82500.0,32.2422,32.2853,32.2278,32.2637,82500.0
2012-05-21 10:50:00,44.9,44.9,44.84,44.84,175800.0,32.2709,32.2709,32.2278,32.2278,175800.0
2012-05-21 10:55:00,44.85,44.85,44.78,44.8,180000.0,32.235,32.235,32.1847,32.199,180000.0
2012-05-21 11:00:00,44.8,44.8,44.74,44.74,82100.0,32.199,32.199,32.1559,32.1559,82100.0
2012-05-21 11:05:00,44.74,44.75,44.7,44.71,73200.0,32.1559,32.1631,32.1272,32.1343,73200.0
2012-05-21 11:10:00,44.7,44.71,44.64,44.64,74900.0,32.1272,32.1343,32.084,32.084,74900.0
2012-05-21 11:15:00,44.65,44.7,44.64,44.65,83000.0,32.0912,32.1272,32.084,32.0912,83000.0
2012-05-21 11:20:00,44.65,44.67,44.63,44.65,55500.0,32.0912,32.1056,32.0768,32.0912,55500.0
2012-05-21 11:25:00,44.65,44.68,44.64,44.66,107000.0,32.0912,32.1128,32.084,32.0984,107000.0
2012-05-21 11:30:00,44.66,44.68,44.6,44.63,196700.0,32.0984,32.1128,32.0553,32.0768,196700.0
2012-05-21 11:35:00,44.64,44.7,44.63,44.68,66500.0,32.084,32.1272,32.0768,32.1128,66500.0
2012-05-21 11:40:00,44.68,44.72,44.66,44.69,73100.0,32.1128,32.1415,32.0984,32.12,73100.0
2012-05-21 11:45:00,44.69,44.71,44.68,44.69,40900.0,32.12,32.1343,32.1128,32.12,40900.0
2012-05-21 11:50:00,44.69,44.73,44.69,44.71,69100.0,32.12,32.1487,32.12,32.1343,69100.0
2012-05-21 11:55:00,44.71,44.72,44.67,44.71,52100.0,32.1343,32.1415,32.1056,32.1343,52100.0
2012-05-21 12:00:00,44.72,44.76,44.69,44.76,58200.0,32.1415,32.1703,32.12,32.1703,58200.0
2012-05-21 12:05:00,44.76,44.76,44.74,44.76,62500.0,32.1703,32.1703,32.1559,32.1703,62500.0
2012-05-21 12:10:00,44.75,44.77,44.72,44.72,42700.0,32.1631,32.1775,32.1415,32.1415,42700.0
2012-05-21 12:15:00,44.72,44.77,44.69,44.71,138500.0,32.1415,32.1775,32.12,32.1343,138500.0
2012-05-21 12:20:00,44.72,44.79,44.71,44.77,63400.0,32.1415,32.1918,32.1343,32.1775,63400.0
2012-05-21 12:25:00,44.76,44.84,44.75,44.83,37000.0,32.1703,32.2278,32.1631,32.2206,37000.0
2012-05-21 12:30:00,44.83,44.84,44.79,44.81,54000.0,32.2206,32.2278,32.1918,32.2062,54000.0
2012-05-21 12:35:00,44.81,44.83,44.8,44.83,80200.0,32.2062,32.2206,32.199,32.2206,80200.0
2012-05-21 12:40:00,44.83,44.85,44.78,44.8,94400.0,32.2206,32.235,32.1847,32.199,94400.0
2012-05-21 12:45:00,44.8,44.8,44.77,44.79,51800.0,32.199,32.199,32.1775,32.1918,51800.0
2012-05-21 12:50:00,44.79,44.79,44.74,44.77,34000.0,32.1918,32.1918,32.1559,32.1775,34000.0
2012-05-21 12:55:00,44.77,44.77,44.74,44.76,23200.0,32.1775,32.1775,32.1559,32.1703,23200.0
2012-05-21 13:00:00,44.76,44.77,44.75,44.75,38600.0,32.1703,32.1775,32.1631,32.1631,38600.0
2012-05-21 13:05:00,44.75,44.77,44.73,44.76,69200.0,32.1631,32.1775,32.1487,32.1703,69200.0
2012-05-21 13:10:00,44.77,44.8,44.76,44.78,58900.0,32.1775,32.199,32.1703,32.1847,58900.0
2012-05-21 13:15:00,44.77,44.77,44.74,44.75,51600.0,32.1775,32.1775,32.1559,32.1631,51600.0
2012-05-21 13:20:00,44.74,44.77,44.74,44.76,42600.0,32.1559,32.1775,32.1559,32.1703,42600.0
2012-05-21 13:25:00,44.76,44.77,44.73,44.75,46400.0,32.1703,32.1775,32.1487,32.1631,46400.0
2012-05-21 13:30:00,44.75,44.76,44.69,44.69,128500.0,32.1631,32.1703,32.12,32.12,128500.0
2012-05-21 13:35:00,44.69,44.71,44.67,44.69,63200.0,32.12,32.1343,32.1056,32.12,63200.0
2012-05-21 13:40:00,44.69,44.72,44.69,44.69,67200.0,32.12,32.1415,32.12,32.12,67200.0
2012-05-21 13:45:00,44.7,44.73,44.69,44.72,106200.0,32.1272,32.1487,32.12,32.1415,106200.0
2012-05-21 13:50:00,44.72,44.76,44.7,44.76,53800.0,32.1415,32.1703,32.1272,32.1703,53800.0
2012-05-21 13:55:00,44.75,44.75,44.73,44.73,34400.0,32.1631,32.1631,32.1487,32.1487,34400.0
2012-05-21 14:00:00,44.73,44.74,44.65,44.65,86900.0,32.1487,32.1559,32.0912,32.0912,86900.0
2012-05-21 14:05:00,44.65,44.69,44.65,44.67,83700.0,32.0912,32.12,32.0912,32.1056,83700.0
2012-05-21 14:10:00,44.67,44.68,44.66,44.67,47600.0,32.1056,32.1128,32.0984,32.1056,47600.0
2012-05-21 14:15:00,44.68,44.69,44.66,44.68,76400.0,32.1128,32.12,32.0984,32.1128,76400.0
2012-05-21 14:20:00,44.68,44.75,44.68,44.74,62800.0,32.1128,32.1631,32.1128,32.1559,62800.0
2012-05-21 14:25:00,44.74,44.75,44.69,44.69,47700.0,32.1559,32.1631,32.12,32.12,47700.0
2012-05-21 14:30:00,44.69,44.7,44.68,44.7,42300.0,32.12,32.1272,32.1128,32.1272,42300.0
2012-05-21 14:35:00,44.7,44.7,44.69,44.7,48200.0,32.1272,32.1272,32.12,32.1272,48200.0
2012-05-21 14:40:00,44.7,44.7,44.67,44.69,53400.0,32.1272,32.1272,32.1056,32.12,53400.0
2012-05-21 14:45:00,44.7,44.7,44.69,44.7,22900.0,32.1272,32.1272,32.12,32.1272,22900.0
2012-05-21 14:50:00,44.7,44.72,44.69,44.71,102100.0,32.1272,32.1415,32.12,32.1343,102100.0
2012-05-21 14:55:00,44.72,44.76,44.68,44.75,169100.0,32.1415,32.1703,32.1128,32.1631,169100.0
2012-05-21 15:00:00,44.75,44.77,44.73,44.73,81600.0,32.1631,32.1775,32.1487,32.1487,81600.0
2012-05-21 15:05:00,44.73,44.78,44.73,44.77,52100.0,32.1487,32.1847,32.1487,32.1775,52100.0
2012-05-21 15:10:00,44.77,44.78,44.76,44.76,58900.0,32.1775,32.1847,32.1703,32.1703,58900.0
2012-05-21 15:15:00,44.76,44.79,44.75,44.77,113800.0,32.1703,32.1918,32.1631,32.1775,113800.0
2012-05-21 15:20:00,44.78,44.83,44.77,44.83,166000.0,32.1847,32.2206,32.1775,32.2206,166000.0
2012-05-21 15:25:00,44.83,44.85,44.8,44.81,81300.0,32.2206,32.235,32.199,32.2062,81300.0
2012-05-21 15:30:00,44.82,44.83,44.77,44.83,134500.0,32.2134,32.2206,32.1775,32.2206,134500.0
2012-05-21 15:35:00,44.83,44.83,44.81,44.82,101800.0,32.2206,32.2206,32.2062,32.2134,101800.0
2012-05-21 15:40:00,44.83,44.83,44.8,44.83,144500.0,32.2206,32.2206,32.199,32.2206,144500.0
2012-05-21 15:45:00,44.83,44.86,44.83,44.86,213200.0,32.2206,32.2422,32.2206,32.2422,213200.0
2012-05-21 15:50:00,44.86,44.87,44.84,44.86,183300.0,32.2422,32.2493,32.2278,32.2422,183300.0
2012-05-21 15:55:00,44.86,44.89,44.84,44.86,318600.0,32.2422,32.2637,32.2278,32.2422,318600.0
2012-05-22 09:30:00,44.89,45.3,44.87,45.21,194700.0,32.2637,32.5584,32.2493,32.4937,194700.0
2012-05-22 09:35:00,45.22,45.22,45.04,45.04,102600.0,32.5009,32.5009,32.3715,32.3715,102600.0
2012-05-22 09:40:00,45.04,45.06,44.95,45.04,90300.0,32.3715,32.3859,32.3068,32.3715,90300.0
2012-05-22 09:45:00,45.04,45.06,45.03,45.06,56500.0,32.3715,32.3859,32.3643,32.3859,56500.0
2012-05-22 09:50:00,45.06,45.11,45.01,45.07,82600.0,32.3859,32.4218,32.35,32.3931,82600.0
2012-05-22 09:55:00,45.07,45.08,44.98,45.01,64600.0,32.3931,32.4003,32.3284,32.35,64600.0
2012-05-22 10:00:00,45.0,45.14,44.97,45.14,112900.0,32.3428,32.4434,32.3212,32.4434,112900.0
2012-05-22 10:05:00,45.13,45.22,45.11,45.21,85200.0,32.4362,32.5009,32.4218,32.4937,85200.0
2012-05-22 10:10:00,45.2,45.29,45.2,45.26,71500.0,32.4865,32.5512,32.4865,32.5296,71500.0
2012-05-22 10:15:00,45.25,45.27,45.1,45.1,104600.0,32.5225,32.5368,32.4146,32.4146,104600.0
2012-05-22 10:20:00,45.11,45.15,45.07,45.15,101200.0,32.4218,32.4506,32.3931,32.4506,101200.0
2012-05-22 10:25:00,45.15,45.19,45.12,45.13,70700.0,32.4506,32.4793,32.429,32.4362,70700.0
2012-05-22 10:30:00,45.13,45.21,45.12,45.2,55100.0,32.4362,32.4937,32.429,32.4865,55100.0
2012-05-22 10:35:00,45.2,45.21,45.11,45.12,74700.0,32.4865,32.4937,32.4218,32.429,74700.0
2012-05-22 10:40:00,45.12,45.17,45.11,45.12,41800.0,32.429,32.465,32.4218,32.429,41800.0
2012-05-22 10:45:00,45.12,45.19,45.09,45.18,62000.0,32.429,32.4793,32.4075,32.4721,62000.0
2012-05-22 10:50:00,45.18,45.23,45.15,45.23,43500.0,32.4721,32.5081,32.4506,32.5081,43500.0
2012-05-22 10:55:00,45.23,45.3,45.23,45.3,31900.0,32.5081,32.5584,32.5081,32.5584,31900.0
2012-05-22 11:00:00,45.29,45.36,45.28,45.29,45100.0,32.5512,32.6015,32.544,32.5512,45100.0
2012-05-22 11:05:00,45.29,45.36,45.26,45.28,69700.0,32.5512,32.6015,32.5296,32.544,69700.0
2012-05-22 11:10:00,45.29,45.32,45.24,45.24,49700.0,32.5512,32.5728,32.5153,32.5153,49700.0
2012-05-22 11:15:00,45.23,45.26,45.22,45.22,26100.0,32.5081,32.5296,32.5009,32.5009,26100.0
2012-05-22 11:20:00,45.23,45.28,45.22,45.27,26400.0,32.5081,32.544,32.5009,32.5368,26400.0
2012-05-22 11:25:00,45.26,45.28,45.23,45.25,24700.0,32.5296,32.544,32.5081,32.5225,24700.0
2012-05-22 11:30:00,45.25,45.27,45.2,45.27,124800.0,32.5225,32.5368,32.4865,32.5368,124800.0
2012-05-22 11:35:00,45.27,45.31,45.26,45.3,38400.0,32.5368,32.5656,32.5296,32.5584,38400.0
2012-05-22 11:40:00,45.29,45.37,45.29,45.37,49700.0,32.5512,32.6087,32.5512,32.6087,49700.0
2012-05-22 11:45:00,45.37,45.37,45.34,45.36,25500.0,32.6087,32.6087,32.5871,32.6015,25500.0
2012-05-22 11:50:00,45.35,45.42,45.35,45.42,33000.0,32.5943,32.6446,32.5943,32.6446,33000.0
2012-05-22 11:55:00,45.41,45.43,45.35,45.36,28100.0,32.6375,32.6518,32.5943,32.6015,28100.0
2012-05-22 12:00:00,45.36,45.37,45.29,45.29,33700.0,32.6015,32.6087,32.5512,32.5512,33700.0
2012-05-22 12:05:00,45.3,45.31,45.2,45.21,37600.0,32.5584,32.5656,32.4865,32.4937,37600.0
2012-05-22 12:10:00,45.21,45.25,45.18,45.25,51800.0,32.4937,32.5225,32.4721,32.5225,51800.0
2012-05-22 12:15:00,45.24,45.26,45.2,45.25,39500.0,32.5153,32.5296,32.4865,32.5225,39500.0
2012-05-22 12:20:00,45.26,45.31,45.26,45.3,18800.0,32.5296,32.5656,32.5296,32.5584,18800.0
2012-05-22 12:25:00,45.3,45.32,45.28,45.32,22000.0,32.5584,32.5728,32.544,32.5728,22000.0
2012-05-22 12:30:00,45.31,45.33,45.3,45.32,23100.0,32.5656,32.58,32.5584,32.5728,23100.0
2012-05-22 12:35:00,45.32,45.35,45.29,45.31,34900.0,32.5728,32.5943,32.5512,32.5656,34900.0
2012-05-22 12:40:00,45.31,45.31,45.3,45.31,18700.0,32.5656,32.5656,32.5584,32.5656,18700.0
2012-05-22 12:45:00,45.31,45.31,45.26,45.29,53900.0,32.5656,32.5656,32.5296,32.5512,53900.0
2012-05-22 12:50:00,45.29,45.31,45.26,45.26,27700.0,32.5512,32.5656,32.5296,32.5296,27700.0
2012-05-22 12:55:00,45.27,45.29,45.23,45.24,18700.0,32.5368,32.5512,32.5081,32.5153,18700.0
2012-05-22 13:00:00,45.23,45.28,45.23,45.28,60100.0,32.5081,32.544,32.5081,32.544,60100.0
2012-05-22 13:05:00,45.29,45.29,45.26,45.29,33500.0,32.5512,32.5512,32.5296,32.5512,33500.0
2012-05-22 13:10:00,45.29,45.29,45.22,45.22,15000.0,32.5512,32.5512,32.5009,32.5009,15000.0
2012-05-22 13:15:00,45.22,45.27,45.22,45.24,26300.0,32.5009,32.5368,32.5009,32.5153,26300.0
2012-05-22 13:20:00,45.24,45.26,45.23,45.23,38600.0,32.5153,32.5296,32.5081,32.5081,38600.0
2012-05-22 13:25:00,45.24,45.24,45.19,45.2,6400.0,32.5153,32.5153,32.4793,32.4865,6400.0
2012-05-22 13:30:00,45.19,45.21,45.15,45.21,38400.0,32.4793,32.4937,32.4506,32.4937,38400.0
2012-05-22 13:35:00,45.21,45.25,45.2,45.24,74700.0,32.4937,32.5225,32.4865,32.5153,74700.0
2012-05-22 13:40:00,45.24,45.25,45.18,45.18,67800.0,32.5153,32.5225,32.4721,32.4721,67800.0
2012-05-22 13:45:00,45.18,45.23,45.16,45.23,128000.0,32.4721,32.5081,32.4578,32.5081,128000.0
2012-05-22 13:50:00,45.22,45.23,45.19,45.19,45600.0,32.5009,32.5081,32.4793,32.4793,45600.0
2012-05-22 13:55:00,45.2,45.21,45.18,45.2,33800.0,32.4865,32.4937,32.4721,32.4865,33800.0
2012-05-22 14:00:00,45.2,45.28,45.2,45.25,36000.0,32.4865,32.544,32.4865,32.5225,36000.0
2012-05-22 14:05:00,45.26,45.27,45.22,45.22,45900.0,32.5296,32.5368,32.5009,32.5009,45900.0
2012-05-22 14:10:00,45.22,45.23,45.2,45.22,33400.0,32.5009,32.5081,32.4865,32.5009,33400.0
2012-05-22 14:15:00,45.22,45.23,45.18,45.19,58300.0,32.5009,32.5081,32.4721,32.4793,58300.0
2012-05-22 14:20:00,45.19,45.19,45.16,45.17,103000.0,32.4793,32.4793,32.4578,32.465,103000.0
2012-05-22 14:25:00,45.16,45.17,45.15,45.17,107200.0,32.4578,32.465,32.4506,32.465,107200.0
2012-05-22 14:30:00,45.17,45.19,45.12,45.13,84900.0,32.465,32.4793,32.429,32.4362,84900.0
2012-05-22 14:35:00,45.14,45.16,45.09,45.13,44100.0,32.4434,32.4578,32.4075,32.4362,44100.0
2012-05-22 14:40:00,45.13,45.16,45.11,45.13,36500.0,32.4362,32.4578,32.4218,32.4362,36500.0
2012-05-22 14:45:00,45.13,45.16,45.08,45.15,37500.0,32.4362,32.4578,32.4003,32.4506,37500.0
2012-05-22 14:50:00,45.15,45.16,45.11,45.13,31900.0,32.4506,32.4578,32.4218,32.4362,31900.0
2012-05-22 14:55:00,45.12,45.16,45.11,45.14,25800.0,32.429,32.4578,32.4218,32.4434,25800.0
2012-05-22 15:00:00,45.14,45.15,45.08,45.13,45100.0,32.4434,32.4506,32.4003,32.4362,45100.0
2012-05-22 15:05:00,45.13,45.16,45.09,45.11,31900.0,32.4362,32.4578,32.4075,32.4218,31900.0
2012-05-22 15:10:00,45.1,45.11,45.05,45.08,53600.0,32.4146,32.4218,32.3787,32.4003,53600.0
2012-05-22 15:15:00,45.09,45.09,45.01,45.03,77900.0,32.4075,32.4075,32.35,32.3643,77900.0
2012-05-22 15:20:00,45.03,45.04,44.95,44.96,71200.0,32.3643,32.3715,32.3068,32.314,71200.0
2012-05-22 15:25:00,44.96,45.0,44.92,44.92,84700.0,32.314,32.3428,32.2853,32.2853,84700.0
2012-05-22 15:30:00,44.92,44.93,44.82,44.84,112500.0,32.2853,32.2925,32.2134,32.2278,112500.0
2012-05-22 15:35:00,44.83,44.89,44.77,44.78,127700.0,32.2206,32.2637,32.1775,32.1847,127700.0
2012-05-22 15:40:00,44.79,44.86,44.78,44.81,113200.0,32.1918,32.2422,32.1847,32.2062,113200.0
2012-05-22 15:45:00,44.81,44.88,44.73,44.77,138800.0,32.2062,32.2565,32.1487,32.1775,138800.0
2012-05-22 15:50:00,44.77,44.9,44.76,44.88,128500.0,32.1775,32.2709,32.1703,32.2565,128500.0
2012-05-22 15:55:00,44.89,44.94,44.83,44.93,193900.0,32.2637,32.2997,32.2206,32.2925,193900.0
2012-05-23 09:30:00,44.62,44.82,44.6,44.8,115800.0,32.0697,32.2134,32.0553,32.199,115800.0
2012-05-23 09:35:00,44.81,44.95,44.76,44.95,155500.0,32.2062,32.3068,32.1703,32.3068,155500.0
2012-05-23 09:40:00,44.94,44.95,44.82,44.86,78000.0,32.2997,32.3068,32.2134,32.2422,78000.0
2012-05-23 09:45:00,44.86,44.93,44.73,44.79,68900.0,32.2422,32.2925,32.1487,32.1918,68900.0
2012-05-23 09:50:00,44.79,44.88,44.79,44.82,53700.0,32.1918,32.2565,32.1918,32.2134,53700.0
2012-05-23 09:55:00,44.82,44.93,44.82,44.92,78600.0,32.2134,32.2925,32.2134,32.2853,78600.0
2012-05-23 10:00:00,44.92,44.94,44.81,44.82,90500.0,32.2853,32.2997,32.2062,32.2134,90500.0
2012-05-23 10:05:00,44.83,44.9,44.8,44.82,81600.0,32.2206,32.2709,32.199,32.2134,81600.0
2012-05-23 10:10:00,44.82,44.84,44.68,44.73,154500.0,32.2134,32.2278,32.1128,32.1487,154500.0
2012-05-23 10:15:00,44.72,44.77,44.72,44.74,78200.0,32.1415,32.1775,32.1415,32.1559,78200.0
2012-05-23 10:20:00,44.73,44.76,44.71,44.74,65800.0,32.1487,32.1703,32.1343,32.1559,65800.0
2012-05-23 10:25:00,44.74,44.74,44.68,44.69,75400.0,32.1559,32.1559,32.1128,32.12,75400.0
2012-05-23 10:30:00,44.69,44.7,44.62,44.63,85500.0,32.12,32.1272,32.0697,32.0768,85500.0
2012-05-23 10:35:00,44.64,44.69,44.6,44.62,64200.0,32.084,32.12,32.0553,32.0697,64200.0
2012-05-23 10:40:00,44.61,44.66,44.58,44.62,68500.0,32.0625,32.0984,32.0409,32.0697,68500.0
2012-05-23 10:45:00,44.62,44.62,44.5,44.56,88800.0,32.0697,32.0697,31.9834,32.0265,88800.0
2012-05-23 10:50:00,44.56,44.61,44.54,44.57,74300.0,32.0265,32.0625,32.0122,32.0337,74300.0
2012-05-23 10:55:00,44.58,44.65,44.57,44.63,75500.0,32.0409,32.0912,32.0337,32.0768,75500.0
2012-05-23 11:00:00,44.63,44.66,44.6,44.66,41400.0,32.0768,32.0984,32.0553,32.0984,41400.0
2012-05-23 11:05:00,44.66,44.75,44.66,44.71,75100.0,32.0984,32.1631,32.0984,32.1343,75100.0
2012-05-23 11:10:00,44.71,44.71,44.65,44.67,83400.0,32.1343,32.1343,32.0912,32.1056,83400.0
2012-05-23 11:15:00,44.67,44.7,44.64,44.66,75200.0,32.1056,32.1272,32.084,32.0984,75200.0
2012-05-23 11:20:00,44.65,44.68,44.61,44.67,46600.0,32.0912,32.1128,32.0625,32.1056,46600.0
2012-05-23 11:25:00,44.66,44.67,44.61,44.61,39600.0,32.0984,32.1056,32.0625,32.0625,39600.0
2012-05-23 11:30:00,44.61,44.67,44.6,44.62,55800.0,32.0625,32.1056,32.0553,32.0697,55800.0
2012-05-23 11:35:00,44.62,44.65,44.58,44.63,44800.0,32.0697,32.0912,32.0409,32.0768,44800.0
2012-05-23 11:40:00,44.63,44.65,44.59,44.59,48500.0,32.0768,32.0912,32.0481,32.0481,48500.0
2012-05-23 11:45:00,44.6,44.63,44.55,44.55,53600.0,32.0553,32.0768,32.0193,32.0193,53600.0
2012-05-23 11:50:00,44.55,44.61,44.55,44.61,39900.0,32.0193,32.0625,32.0193,32.0625,39900.0
2012-05-23 11:55:00,44.61,44.61,44.55,44.57,145000.0,32.0625,32.0625,32.0193,32.0337,145000.0
2012-05-23 12:00:00,44.57,44.59,44.49,44.49,98400.0,32.0337,32.0481,31.9762,31.9762,98400.0
2012-05-23 12:05:00,44.49,44.5,44.42,44.43,64000.0,31.9762,31.9834,31.9259,31.9331,64000.0
2012-05-23 12:10:00,44.43,44.44,44.41,44.44,64900.0,31.9331,31.9403,31.9187,31.9403,64900.0
2012-05-23 12:15:00,44.44,44.51,44.43,44.47,34700.0,31.9403,31.9906,31.9331,31.9619,34700.0
2012-05-23 12:20:00,44.46,44.47,44.39,44.41,45800.0,31.9547,31.9619,31.9044,31.9187,45800.0
2012-05-23 12:25:00,44.41,44.45,44.41,44.44,35900.0,31.9187,31.9475,31.9187,31.9403,35900.0
2012-05-23 12:30:00,44.44,44.49,44.44,44.49,32300.0,31.9403,31.9762,31.9403,31.9762,32300.0
2012-05-23 12:35:00,44.49,44.5,44.48,44.49,31200.0,31.9762,31.9834,31.969,31.9762,31200.0
2012-05-23 12:40:00,44.5,44.53,44.49,44.53,22000.0,31.9834,32.005,31.9762,32.005,22000.0
2012-05-23 12:45:00,44.52,44.56,44.52,44.54,30800.0,31.9978,32.0265,31.9978,32.0122,30800.0
2012-05-23 12:50:00,44.54,44.54,44.48,44.5,34600.0,32.0122,32.0122,31.969,31.9834,34600.0
2012-05-23 12:55:00,44.5,44.5,44.46,44.46,29900.0,31.9834,31.9834,31.9547,31.9547,29900.0
2012-05-23 13:00:00,44.46,44.5,44.46,44.5,26900.0,31.9547,31.9834,31.9547,31.9834,26900.0
2012-05-23 13:05:00,44.49,44.49,44.44,44.45,42700.0,31.9762,31.9762,31.9403,31.9475,42700.0
2012-05-23 13:10:00,44.46,44.52,44.45,44.49,58500.0,31.9547,31.9978,31.9475,31.9762,58500.0
2012-05-23 13:15:00,44.48,44.5,44.47,44.47,35400.0,31.969,31.9834,31.9619,31.9619,35400.0
2012-05-23 13:20:00,44.47,44.53,44.47,44.47,99300.0,31.9619,32.005,31.9619,31.9619,99300.0
2012-05-23 13:25:00,44.48,44.53,44.48,44.53,39800.0,31.969,32.005,31.969,32.005,39800.0
2012-05-23 13:30:00,44.53,44.57,44.51,44.52,58600.0,32.005,32.0337,31.9906,31.9978,58600.0
2012-05-23 13:35:00,44.52,44.54,44.5,44.54,53200.0,31.9978,32.0122,31.9834,32.0122,53200.0
2012-05-23 13:40:00,44.54,44.57,44.53,44.55,59700.0,32.0122,32.0337,32.005,32.0193,59700.0
2012-05-23 13:45:00,44.55,44.59,44.54,44.57,46000.0,32.0193,32.0481,32.0122,32.0337,46000.0
2012-05-23 13:50:00,44.56,44.58,44.53,44.56,44000.0,32.0265,32.0409,32.005,32.0265,44000.0
2012-05-23 13:55:00,44.55,44.6,44.52,44.6,34200.0,32.0193,32.0553,31.9978,32.0553,34200.0
2012-05-23 14:00:00,44.6,44.6,44.51,44.51,108900.0,32.0553,32.0553,31.9906,31.9906,108900.0
2012-05-23 14:05:00,44.51,44.57,44.5,44.56,55800.0,31.9906,32.0337,31.9834,32.0265,55800.0
2012-05-23 14:10:00,44.56,44.56,44.47,44.47,42500.0,32.0265,32.0265,31.9619,31.9619,42500.0
2012-05-23 14:15:00,44.47,44.5,44.44,44.47,64900.0,31.9619,31.9834,31.9403,31.9619,64900.0
2012-05-23 14:20:00,44.49,44.5,44.47,44.47,30900.0,31.9762,31.9834,31.9619,31.9619,30900.0
2012-05-23 14:25:00,44.47,44.49,44.46,44.47,54900.0,31.9619,31.9762,31.9547,31.9619,54900.0
2012-05-23 14:30:00,44.47,44.5,44.46,44.49,56700.0,31.9619,31.9834,31.9547,31.9762,56700.0
2012-05-23 14:35:00,44.48,44.51,44.48,44.5,63600.0,31.969,31.9906,31.969,31.9834,63600.0
2012-05-23 14:40:00,44.5,44.59,44.49,44.56,93700.0,31.9834,32.0481,31.9762,32.0265,93700.0
2012-05-23 14:45:00,44.56,44.6,44.55,44.58,48400.0,32.0265,32.0553,32.0193,32.0409,48400.0
2012-05-23 14:50:00,44.59,44.65,44.58,44.62,80300.0,32.0481,32.0912,32.0409,32.0697,80300.0
2012-05-23 14:55:00,44.62,44.65,44.6,44.61,82000.0,32.0697,32.0912,32.0553,32.0625,82000.0
2012-05-23 15:00:00,44.62,44.63,44.58,44.59,102200.0,32.0697,32.0768,32.0409,32.0481,102200.0
2012-05-23 15:05:00,44.59,44.65,44.58,44.65,56500.0,32.0481,32.0912,32.0409,32.0912,56500.0
2012-05-23 15:10:00,44.65,44.67,44.6,44.65,91200.0,32.0912,32.1056,32.0553,32.0912,91200.0
2012-05-23 15:15:00,44.65,44.66,44.59,44.64,73300.0,32.0912,32.0984,32.0481,32.084,73300.0
2012-05-23 15:20:00,44.64,44.69,44.64,44.66,79600.0,32.084,32.12,32.084,32.0984,79600.0
2012-05-23 15:25:00,44.66,44.71,44.65,44.67,97300.0,32.0984,32.1343,32.0912,32.1056,97300.0
2012-05-23 15:30:00,44.67,44.78,44.66,44.78,107100.0,32.1056,32.1847,32.0984,32.1847,107100.0
2012-05-23 15:35:00,44.77,44.84,44.74,44.8,163700.0,32.1775,32.2278,32.1559,32.199,163700.0
2012-05-23 15:40:00,44.8,44.9,44.79,44.89,121900.0,32.199,32.2709,32.1918,32.2637,121900.0
2012-05-23 15:45:00,44.89,44.9,44.81,44.83,157800.0,32.2637,32.2709,32.2062,32.2206,157800.0
2012-05-23 15:50:00,44.83,44.86,44.73,44.73,141000.0,32.2206,32.2422,32.1487,32.1487,141000.0
2012-05-23 15:55:00,44.74,44.81,44.73,44.8,213900.0,32.1559,32.2062,32.1487,32.199,213900.0
2012-05-24 09:30:00,44.93,44.93,44.83,44.91,63000.0,32.2925,32.2925,32.2206,32.2781,63000.0
2012-05-24 09:35:00,44.91,45.02,44.91,44.99,71400.0,32.2781,32.3572,32.2781,32.3356,71400.0
2012-05-24 09:40:00,44.99,45.09,44.98,45.07,56200.0,32.3356,32.4075,32.3284,32.3931,56200.0
2012-05-24 09:45:00,45.08,45.12,45.02,45.09,68900.0,32.4003,32.429,32.3572,32.4075,68900.0
2012-05-24 09:50:00,45.08,45.14,45.04,45.07,166300.0,32.4003,32.4434,32.3715,32.3931,166300.0
2012-05-24 09:55:00,45.07,45.21,45.05,45.17,124400.0,32.3931,32.4937,32.3787,32.465,124400.0
2012-05-24 10:00:00,45.17,45.21,45.11,45.18,72800.0,32.465,32.4937,32.4218,32.4721,72800.0
2012-05-24 10:05:00,45.19,45.28,45.19,45.26,52700.0,32.4793,32.544,32.4793,32.5296,52700.0
2012-05-24 10:10:00,45.26,45.31,45.21,45.3,99800.0,32.5296,32.5656,32.4937,32.5584,99800.0
2012-05-24 10:15:00,45.3,45.33,45.25,45.3,83500.0,32.5584,32.58,32.5225,32.5584,83500.0
2012-05-24 10:20:00,45.29,45.34,45.22,45.26,62000.0,32.5512,32.5871,32.5009,32.5296,62000.0
2012-05-24 10:25:00,45.25,45.33,45.23,45.31,49700.0,32.5225,32.58,32.5081,32.5656,49700.0
2012-05-24 10:30:00,45.3,45.39,45.27,45.37,49300.0,32.5584,32.6231,32.5368,32.6087,49300.0
2012-05-24 10:35:00,45.37,45.45,45.36,45.42,59100.0,32.6087,32.6662,32.6015,32.6446,59100.0
2012-05-24 10:40:00,45.42,45.44,45.37,45.39,58800.0,32.6446,32.659,32.6087,32.6231,58800.0
2012-05-24 10:45:00,45.39,45.42,45.35,45.38,95100.0,32.6231,32.6446,32.5943,32.6159,95100.0
2012-05-24 10:50:00,45.38,45.41,45.36,45.39,48800.0,32.6159,32.6375,32.6015,32.6231,48800.0
2012-05-24 10:55:00,45.38,45.43,45.37,45.41,66200.0,32.6159,32.6518,32.6087,32.6375,66200.0
2012-05-24 11:00:00,45.4,45.43,45.36,45.37,74300.0,32.6303,32.6518,32.6015,32.6087,74300.0
2012-05-24 11:05:00,45.37,45.44,45.36,45.42,67500.0,32.6087,32.659,32.6015,32.6446,67500.0
2012-05-24 11:10:00,45.42,45.54,45.42,45.52,132500.0,32.6446,32.7309,32.6446,32.7165,132500.0
2012-05-24 11:15:00,45.52,45.54,45.47,45.48,141500.0,32.7165,32.7309,32.6806,32.6878,141500.0
2012-05-24 11:20:00,45.49,45.51,45.47,45.48,44800.0,32.695,32.7093,32.6806,32.6878,44800.0
2012-05-24 11:25:00,45.48,45.51,45.47,45.49,44000.0,32.6878,32.7093,32.6806,32.695,44000.0
2012-05-24 11:30:00,45.49,45.5,45.35,45.37,33600.0,32.695,32.7021,32.5943,32.6087,33600.0
2012-05-24 11:35:00,45.36,45.38,45.33,45.33,15600.0,32.6015,32.6159,32.58,32.58,15600.0
2012-05-24 11:40:00,45.33,45.36,45.32,45.36,38600.0,32.58,32.6015,32.5728,32.6015,38600.0
2012-05-24 11:45:00,45.35,45.4,45.34,45.39,43800.0,32.5943,32.6303,32.5871,32.6231,43800.0
2012-05-24 11:50:00,45.39,45.42,45.37,45.37,59300.0,32.6231,32.6446,32.6087,32.6087,59300.0
2012-05-24 11:55:00,45.37,45.38,45.35,45.37,76100.0,32.6087,32.6159,32.5943,32.6087,76100.0
2012-05-24 12:00:00,45.37,45.37,45.25,45.27,94500.0,32.6087,32.6087,32.5225,32.5368,94500.0
2012-05-24 12:05:00,45.26,45.29,45.23,45.26,68100.0,32.5296,32.5512,32.5081,32.5296,68100.0
2012-05-24 12:10:00,45.25,45.3,45.2,45.2,80600.0,32.5225,32.5584,32.4865,32.4865,80600.0
2012-05-24 12:15:00,45.2,45.23,45.17,45.2,26200.0,32.4865,32.5081,32.465,32.4865,26200.0
2012-05-24 12:20:00,45.2,45.24,45.18,45.21,20600.0,32.4865,32.5153,32.4721,32.4937,20600.0
2012-05-24 12:25:00,45.22,45.24,45.19,45.22,44400.0,32.5009,32.5153,32.4793,32.5009,44400.0
2012-05-24 12:30:00,45.21,45.29,45.21,45.26,76200.0,32.4937,32.5512,32.4937,32.5296,76200.0
2012-05-24 12:35:00,45.27,45.28,45.25,45.27,15700.0,32.5368,32.544,32.5225,32.5368,15700.0
2012-05-24 12:40:00,45.27,45.31,45.26,45.31,39100.0,32.5368,32.5656,32.5296,32.5656,39100.0
2012-05-24 12:45:00,45.3,45.31,45.27,45.28,84100.0,32.5584,32.5656,32.5368,32.544,84100.0
2012-05-24 12:50:00,45.27,45.28,45.2,45.2,115500.0,32.5368,32.544,32.4865,32.4865,115500.0
2012-05-24 12:55:00,45.2,45.21,45.18,45.21,82600.0,32.4865,32.4937,32.4721,32.4937,82600.0
2012-05-24 13:00:00,45.21,45.25,45.18,45.25,177100.0,32.4937,32.5225,32.4721,32.5225,177100.0
2012-05-24 13:05:00,45.24,45.25,45.21,45.21,50900.0,32.5153,32.5225,32.4937,32.4937,50900.0
2012-05-24 13:10:00,45.2,45.21,45.18,45.2,59200.0,32.4865,32.4937,32.4721,32.4865,59200.0
2012-05-24 13:15:00,45.19,45.21,45.16,45.17,60500.0,32.4793,32.4937,32.4578,32.465,60500.0
2012-05-24 13:20:00,45.17,45.19,45.17,45.17,197500.0,32.465,32.4793,32.465,32.465,197500.0
2012-05-24 13:25:00,45.18,45.18,45.11,45.13,58800.0,32.4721,32.4721,32.4218,32.4362,58800.0
2012-05-24 13:30:00,45.13,45.13,45.09,45.1,102100.0,32.4362,32.4362,32.4075,32.4146,102100.0
2012-05-24 13:35:00,45.11,45.11,45.09,45.1,100400.0,32.4218,32.4218,32.4075,32.4146,100400.0
2012-05-24 13:40:00,45.1,45.21,45.09,45.16,67000.0,32.4146,32.4937,32.4075,32.4578,67000.0
2012-05-24 13:45:00,45.16,45.16,45.1,45.11,37900.0,32.4578,32.4578,32.4146,32.4218,37900.0
2012-05-24 13:50:00,45.12,45.15,45.11,45.12,59500.0,32.429,32.4506,32.4218,32.429,59500.0
2012-05-24 13:55:00,45.13,45.13,45.05,45.06,71500.0,32.4362,32.4362,32.3787,32.3859,71500.0
2012-05-24 14:00:00,45.05,45.11,45.05,45.09,78300.0,32.3787,32.4218,32.3787,32.4075,78300.0
2012-05-24 14:05:00,45.1,45.11,45.09,45.1,66400.0,32.4146,32.4218,32.4075,32.4146,66400.0
2012-05-24 14:10:00,45.1,45.1,45.04,45.04,60400.0,32.4146,32.4146,32.3715,32.3715,60400.0
2012-05-24 14:15:00,45.05,45.15,45.05,45.13,118400.0,32.3787,32.4506,32.3787,32.4362,118400.0
2012-05-24 14:20:00,45.14,45.14,45.09,45.12,74700.0,32.4434,32.4434,32.4075,32.429,74700.0
2012-05-24 14:25:00,45.13,45.14,45.1,45.12,85800.0,32.4362,32.4434,32.4146,32.429,85800.0
2012-05-24 14:30:00,45.13,45.14,45.09,45.13,82200.0,32.4362,32.4434,32.4075,32.4362,82200.0
2012-05-24 14:35:00,45.13,45.19,45.12,45.13,100200.0,32.4362,32.4793,32.429,32.4362,100200.0
2012-05-24 14:40:00,45.13,45.13,45.07,45.09,96200.0,32.4362,32.4362,32.3931,32.4075,96200.0
2012-05-24 14:45:00,45.09,45.1,45.07,45.09,92300.0,32.4075,32.4146,32.3931,32.4075,92300.0
2012-05-24 14:50:00,45.09,45.09,45.07,45.07,62300.0,32.4075,32.4075,32.3931,32.3931,62300.0
2012-05-24 14:55:00,45.07,45.09,45.03,45.04,54200.0,32.3931,32.4075,32.3643,32.3715,54200.0
2012-05-24 15:00:00,45.05,45.09,45.04,45.05,149200.0,32.3787,32.4075,32.3715,32.3787,149200.0
2012-05-24 15:05:00,45.05,45.09,45.04,45.07,70600.0,32.3787,32.4075,32.3715,32.3931,70600.0
2012-05-24 15:10:00,45.07,45.08,44.99,45.0,108400.0,32.3931,32.4003,32.3356,32.3428,108400.0
2012-05-24 15:15:00,45.0,45.01,44.96,45.0,137700.0,32.3428,32.35,32.314,32.3428,137700.0
2012-05-24 15:20:00,45.01,45.07,44.99,45.07,69200.0,32.35,32.3931,32.3356,32.3931,69200.0
2012-05-24 15:25:00,45.07,45.2,45.07,45.15,146700.0,32.3931,32.4865,32.3931,32.4506,146700.0
2012-05-24 15:30:00,45.15,45.18,45.13,45.18,291300.0,32.4506,32.4721,32.4362,32.4721,291300.0
2012-05-24 15:35:00,45.18,45.2,45.13,45.16,354100.0,32.4721,32.4865,32.4362,32.4578,354100.0
2012-05-24 15:40:00,45.16,45.17,45.11,45.11,175100.0,32.4578,32.465,32.4218,32.4218,175100.0
2012-05-24 15:45:00,45.11,45.18,45.11,45.15,320500.0,32.4218,32.4721,32.4218,32.4506,320500.0
2012-05-24 15:50:00,45.15,45.17,45.14,45.16,386300.0,32.4506,32.465,32.4434,32.4578,386300.0
2012-05-24 15:55:00,45.16,45.17,45.15,45.16,283500.0,32.4578,32.465,32.4506,32.4578,283500.0
2012-05-25 09:30:00,45.2,45.3,45.15,45.21,151600.0,32.4865,32.5584,32.4506,32.4937,151600.0
2012-05-25 09:35:00,45.19,45.25,45.19,45.23,94300.0,32.4793,32.5225,32.4793,32.5081,94300.0
2012-05-25 09:40:00,45.24,45.25,45.19,45.19,90000.0,32.5153,32.5225,32.4793,32.4793,90000.0
2012-05-25 09:45:00,45.19,45.2,45.13,45.16,102700.0,32.4793,32.4865,32.4362,32.4578,102700.0
2012-05-25 09:50:00,45.17,45.17,45.14,45.15,57500.0,32.465,32.465,32.4434,32.4506,57500.0
2012-05-25 09:55:00,45.15,45.21,45.13,45.15,187600.0,32.4506,32.4937,32.4362,32.4506,187600.0
2012-05-25 10:00:00,45.15,45.16,45.05,45.09,173300.0,32.4506,32.4578,32.3787,32.4075,173300.0
2012-05-25 10:05:00,45.08,45.08,44.98,45.0,243500.0,32.4003,32.4003,32.3284,32.3428,243500.0
2012-05-25 10:10:00,45.0,45.05,44.98,45.04,199900.0,32.3428,32.3787,32.3284,32.3715,199900.0
2012-05-25 10:15:00,45.05,45.05,45.0,45.02,153400.0,32.3787,32.3787,32.3428,32.3572,153400.0
2012-05-25 10:20:00,45.02,45.16,45.02,45.16,119800.0,32.3572,32.4578,32.3572,32.4578,119800.0
2012-05-25 10:25:00,45.16,45.17,45.09,45.1,94700.0,32.4578,32.465,32.4075,32.4146,94700.0
2012-05-25 10:30:00,45.09,45.11,45.07,45.09,128000.0,32.4075,32.4218,32.3931,32.4075,128000.0
2012-05-25 10:35:00,45.09,45.13,45.08,45.11,106500.0,32.4075,32.4362,32.4003,32.4218,106500.0
2012-05-25 10:40:00,45.11,45.12,45.03,45.04,85700.0,32.4218,32.429,32.3643,32.3715,85700.0
2012-05-25 10:45:00,45.05,45.05,44.99,45.02,70000.0,32.3787,32.3787,32.3356,32.3572,70000.0
2012-05-25 10:50:00,45.02,45.07,45.01,45.07,58800.0,32.3572,32.3931,32.35,32.3931,58800.0
2012-05-25 10:55:00,45.07,45.07,45.01,45.02,74000.0,32.3931,32.3931,32.35,32.3572,74000.0
2012-05-25 11:00:00,45.02,45.08,45.02,45.06,46200.0,32.3572,32.4003,32.3572,32.3859,46200.0
2012-05-25 11:05:00,45.06,45.09,45.06,45.08,71400.0,32.3859,32.4075,32.3859,32.4003,71400.0
2012-05-25 11:10:00,45.08,45.09,45.06,45.08,71200.0,32.4003,32.4075,32.3859,32.4003,71200.0
2012-05-25 11:15:00,45.08,45.09,45.04,45.05,90100.0,32.4003,32.4075,32.3715,32.3787,90100.0
2012-05-25 11:20:00,45.05,45.06,45.01,45.06,275000.0,32.3787,32.3859,32.35,32.3859,275000.0
2012-05-25 11:25:00,45.06,45.09,45.05,45.08,74800.0,32.3859,32.4075,32.3787,32.4003,74800.0
2012-05-25 11:30:00,45.08,45.08,45.03,45.06,103600.0,32.4003,32.4003,32.3643,32.3859,103600.0
2012-05-25 11:35:00,45.06,45.06,45.04,45.05,79300.0,32.3859,32.3859,32.3715,32.3787,79300.0
2012-05-25 11:40:00,45.05,45.06,45.03,45.05,62300.0,32.3787,32.3859,32.3643,32.3787,62300.0
2012-05-25 11:45:00,45.05,45.07,45.04,45.06,60300.0,32.3787,32.3931,32.3715,32.3859,60300.0
2012-05-25 11:50:00,45.06,45.06,45.03,45.05,134100.0,32.3859,32.3859,32.3643,32.3787,134100.0
2012-05-25 11:55:00,45.06,45.07,45.04,45.06,53400.0,32.3859,32.3931,32.3715,32.3859,53400.0
2012-05-25 12:00:00,45.06,45.06,44.99,45.01,105900.0,32.3859,32.3859,32.3356,32.35,105900.0
2012-05-25 12:05:00,45.01,45.06,45.0,45.05,79500.0,32.35,32.3859,32.3428,32.3787,79500.0
2012-05-25 12:10:00,45.05,45.06,45.04,45.05,57700.0,32.3787,32.3859,32.3715,32.3787,57700.0
2012-05-25 12:15:00,45.05,45.06,45.03,45.05,35200.0,32.3787,32.3859,32.3643,32.3787,35200.0
2012-05-25 12:20:00,45.05,45.06,45.01,45.01,37200.0,32.3787,32.3859,32.35,32.35,37200.0
2012-05-25 12:25:00,45.01,45.06,45.0,45.02,70100.0,32.35,32.3859,32.3428,32.3572,70100.0
2012-05-25 12:30:00,45.02,45.06,45.0,45.05,57900.0,32.3572,32.3859,32.3428,32.3787,57900.0
2012-05-25 12:35:00,45.05,45.07,45.03,45.04,60100.0,32.3787,32.3931,32.3643,32.3715,60100.0
2012-05-25 12:40:00,45.04,45.06,45.03,45.04,42200.0,32.3715,32.3859,32.3643,32.3715,42200.0
2012-05-25 12:45:00,45.03,45.06,45.02,45.03,53500.0,32.3643,32.3859,32.3572,32.3643,53500.0
2012-05-25 12:50:00,45.03,45.04,45.01,45.04,38100.0,32.3643,32.3715,32.35,32.3715,38100.0
2012-05-25 12:55:00,45.03,45.04,45.02,45.03,12100.0,32.3643,32.3715,32.3572,32.3643,12100.0
2012-05-25 13:00:00,45.03,45.03,45.01,45.02,41300.0,32.3643,32.3643,32.35,32.3572,41300.0
2012-05-25 13:05:00,45.02,45.02,45.0,45.01,33900.0,32.3572,32.3572,32.3428,32.35,33900.0
2012-05-25 13:10:00,45.01,45.04,45.01,45.04,30200.0,32.35,32.3715,32.35,32.3715,30200.0
2012-05-25 13:15:00,45.04,45.05,45.03,45.04,48900.0,32.3715,32.3787,32.3643,32.3715,48900.0
2012-05-25 13:20:00,45.05,45.05,45.04,45.04,31200.0,32.3787,32.3787,32.3715,32.3715,31200.0
2012-05-25 13:25:00,45.05,45.06,45.03,45.04,68200.0,32.3787,32.3859,32.3643,32.3715,68200.0
2012-05-25 13:30:00,45.04,45.05,45.02,45.02,58200.0,32.3715,32.3787,32.3572,32.3572,58200.0
2012-05-25 13:35:00,45.02,45.03,45.02,45.03,16800.0,32.3572,32.3643,32.3572,32.3643,16800.0
2012-05-25 13:40:00,45.03,45.03,45.0,45.0,53200.0,32.3643,32.3643,32.3428,32.3428,53200.0
2012-05-25 13:45:00,45.01,45.01,44.98,44.99,52500.0,32.35,32.35,32.3284,32.3356,52500.0
2012-05-25 13:50:00,45.0,45.0,44.98,44.99,35600.0,32.3428,32.3428,32.3284,32.3356,35600.0
2012-05-25 13:55:00,44.99,45.01,44.97,44.99,106400.0,32.3356,32.35,32.3212,32.3356,106400.0
2012-05-25 14:00:00,44.99,45.0,44.98,45.0,22800.0,32.3356,32.3428,32.3284,32.3428,22800.0
2012-05-25 14:05:00,45.0,45.0,44.97,44.98,50600.0,32.3428,32.3428,32.3212,32.3284,50600.0
2012-05-25 14:10:00,44.98,44.99,44.97,44.99,22800.0,32.3284,32.3356,32.3212,32.3356,22800.0
2012-05-25 14:15:00,44.99,44.99,44.97,44.97,31700.0,32.3356,32.3356,32.3212,32.3212,31700.0
2012-05-25 14:20:00,44.97,44.98,44.93,44.97,45700.0,32.3212,32.3284,32.2925,32.3212,45700.0
2012-05-25 14:25:00,44.96,45.0,44.96,45.0,69600.0,32.314,32.3428,32.314,32.3428,69600.0
2012-05-25 14:30:00,45.0,45.01,44.98,44.99,237600.0,32.3428,32.35,32.3284,32.3356,237600.0
2012-05-25 14:35:00,44.99,45.0,44.98,45.0,26200.0,32.3356,32.3428,32.3284,32.3428,26200.0
2012-05-25 14:40:00,45.0,45.0,44.96,44.97,82500.0,32.3428,32.3428,32.314,32.3212,82500.0
2012-05-25 14:45:00,44.97,44.97,44.91,44.95,47200.0,32.3212,32.3212,32.2781,32.3068,47200.0
2012-05-25 14:50:00,44.95,45.0,44.94,45.0,59200.0,32.3068,32.3428,32.2997,32.3428,59200.0
2012-05-25 14:55:00,45.0,45.0,44.96,44.98,48300.0,32.3428,32.3428,32.314,32.3284,48300.0
2012-05-25 15:00:00,44.99,45.0,44.98,45.0,48000.0,32.3356,32.3428,32.3284,32.3428,48000.0
2012-05-25 15:05:00,45.0,45.0,44.97,45.0,87000.0,32.3428,32.3428,32.3212,32.3428,87000.0
2012-05-25 15:10:00,45.0,45.0,44.97,44.97,57900.0,32.3428,32.3428,32.3212,32.3212,57900.0
2012-05-25 15:15:00,44.96,44.98,44.95,44.95,60000.0,32.314,32.3284,32.3068,32.3068,60000.0
2012-05-25 15:20:00,44.95,44.95,44.87,44.91,105400.0,32.3068,32.3068,32.2493,32.2781,105400.0
2012-05-25 15:25:00,44.91,44.91,44.9,44.91,42600.0,32.2781,32.2781,32.2709,32.2781,42600.0
2012-05-25 15:30:00,44.91,44.97,44.9,44.96,87200.0,32.2781,32.3212,32.2709,32.314,87200.0
2012-05-25 15:35:00,44.96,44.96,44.92,44.94,93900.0,32.314,32.314,32.2853,32.2997,93900.0
2012-05-25 15:40:00,44.95,44.96,44.94,44.95,92000.0,32.3068,32.314,32.2997,32.3068,92000.0
2012-05-25 15:45:00,44.94,44.97,44.94,44.96,226300.0,32.2997,32.3212,32.2997,32.314,226300.0
2012-05-25 15:50:00,44.96,44.97,44.95,44.95,182300.0,32.314,32.3212,32.3068,32.3068,182300.0
2012-05-25 15:55:00,44.95,44.98,44.95,44.98,288300.0,32.3068,32.3284,32.3068,32.3284,288300.0
2012-05-29 09:30:00,45.17,45.4,45.17,45.32,195900.0,32.465,32.6303,32.465,32.5728,195900.0
2012-05-29 09:35:00,45.32,45.42,45.32,45.42,181500.0,32.5728,32.6446,32.5728,32.6446,181500.0
2012-05-29 09:40:00,45.42,45.62,45.42,45.62,128500.0,32.6446,32.7884,32.6446,32.7884,128500.0
2012-05-29 09:45:00,45.61,45.66,45.49,45.5,77100.0,32.7812,32.8171,32.695,32.7021,77100.0
2012-05-29 09:50:00,45.51,45.56,45.43,45.46,160800.0,32.7093,32.7453,32.6518,32.6734,160800.0
2012-05-29 09:55:00,45.45,45.49,45.39,45.41,125800.0,32.6662,32.695,32.6231,32.6375,125800.0
2012-05-29 10:00:00,45.41,45.48,45.31,45.47,175200.0,32.6375,32.6878,32.5656,32.6806,175200.0
2012-05-29 10:05:00,45.48,45.56,45.48,45.51,93000.0,32.6878,32.7453,32.6878,32.7093,93000.0
2012-05-29 10:10:00,45.52,45.58,45.51,45.52,71100.0,32.7165,32.7596,32.7093,32.7165,71100.0
2012-05-29 10:15:00,45.52,45.62,45.52,45.58,36700.0,32.7165,32.7884,32.7165,32.7596,36700.0
2012-05-29 10:20:00,45.58,45.63,45.55,45.63,65000.0,32.7596,32.7956,32.7381,32.7956,65000.0
2012-05-29 10:25:00,45.62,45.67,45.6,45.66,67500.0,32.7884,32.8243,32.774,32.8171,67500.0
2012-05-29 10:30:00,45.66,45.71,45.63,45.67,162900.0,32.8171,32.8531,32.7956,32.8243,162900.0
2012-05-29 10:35:00,45.68,45.7,45.66,45.68,56900.0,32.8315,32.8459,32.8171,32.8315,56900.0
2012-05-29 10:40:00,45.68,45.68,45.65,45.67,32800.0,32.8315,32.8315,32.81,32.8243,32800.0
2012-05-29 10:45:00,45.67,45.67,45.57,45.59,47400.0,32.8243,32.8243,32.7525,32.7668,47400.0
2012-05-29 10:50:00,45.59,45.6,45.53,45.54,35900.0,32.7668,32.774,32.7237,32.7309,35900.0
2012-05-29 10:55:00,45.53,45.53,45.45,45.48,75200.0,32.7237,32.7237,32.6662,32.6878,75200.0
2012-05-29 11:00:00,45.48,45.51,45.45,45.5,58300.0,32.6878,32.7093,32.6662,32.7021,58300.0
2012-05-29 11:05:00,45.49,45.5,45.47,45.49,29400.0,32.695,32.7021,32.6806,32.695,29400.0
2012-05-29 11:10:00,45.48,45.51,45.47,45.5,24800.0,32.6878,32.7093,32.6806,32.7021,24800.0
2012-05-29 11:15:00,45.49,45.49,45.47,45.47,38100.0,32.695,32.695,32.6806,32.6806,38100.0
2012-05-29 11:20:00,45.47,45.48,45.43,45.43,157600.0,32.6806,32.6878,32.6518,32.6518,157600.0
2012-05-29 11:25:00,45.44,45.46,45.43,45.43,82200.0,32.659,32.6734,32.6518,32.6518,82200.0
2012-05-29 11:30:00,45.44,45.47,45.42,45.45,55700.0,32.659,32.6806,32.6446,32.6662,55700.0
2012-05-29 11:35:00,45.44,45.47,45.36,45.4,64200.0,32.659,32.6806,32.6015,32.6303,64200.0
2012-05-29 11:40:00,45.4,45.44,45.32,45.32,178400.0,32.6303,32.659,32.5728,32.5728,178400.0
2012-05-29 11:45:00,45.32,45.33,45.25,45.28,79500.0,32.5728,32.58,32.5225,32.544,79500.0
2012-05-29 11:50:00,45.27,45.35,45.26,45.34,52700.0,32.5368,32.5943,32.5296,32.5871,52700.0
2012-05-29 11:55:00,45.34,45.36,45.29,45.3,29700.0,32.5871,32.6015,32.5512,32.5584,29700.0
2012-05-29 12:00:00,45.3,45.31,45.22,45.24,53800.0,32.5584,32.5656,32.5009,32.5153,53800.0
2012-05-29 12:05:00,45.24,45.28,45.23,45.27,44700.0,32.5153,32.544,32.5081,32.5368,44700.0
2012-05-29 12:10:00,45.27,45.3,45.26,45.26,69300.0,32.5368,32.5584,32.5296,32.5296,69300.0
2012-05-29 12:15:00,45.27,45.3,45.25,45.3,48700.0,32.5368,32.5584,32.5225,32.5584,48700.0
2012-05-29 12:20:00,45.3,45.3,45.29,45.29,146600.0,32.5584,32.5584,32.5512,32.5512,146600.0
2012-05-29 12:25:00,45.28,45.31,45.26,45.3,85400.0,32.544,32.5656,32.5296,32.5584,85400.0
2012-05-29 12:30:00,45.3,45.31,45.25,45.29,67800.0,32.5584,32.5656,32.5225,32.5512,67800.0
2012-05-29 12:35:00,45.3,45.32,45.26,45.29,46300.0,32.5584,32.5728,32.5296,32.5512,46300.0
2012-05-29 12:40:00,45.3,45.33,45.28,45.3,81900.0,32.5584,32.58,32.544,32.5584,81900.0
2012-05-29 12:45:00,45.3,45.35,45.27,45.34,31300.0,32.5584,32.5943,32.5368,32.5871,31300.0
2012-05-29 12:50:00,45.34,45.41,45.33,45.38,47600.0,32.5871,32.6375,32.58,32.6159,47600.0
2012-05-29 12:55:00,45.39,45.39,45.35,45.37,49200.0,32.6231,32.6231,32.5943,32.6087,49200.0
2012-05-29 13:00:00,45.38,45.38,45.3,45.32,35700.0,32.6159,32.6159,32.5584,32.5728,35700.0
2012-05-29 13:05:00,45.32,45.36,45.31,45.36,54400.0,32.5728,32.6015,32.5656,32.6015,54400.0
2012-05-29 13:10:00,45.36,45.42,45.36,45.42,25300.0,32.6015,32.6446,32.6015,32.6446,25300.0
2012-05-29 13:15:00,45.42,45.43,45.37,45.38,61500.0,32.6446,32.6518,32.6087,32.6159,61500.0
2012-05-29 13:20:00,45.37,45.4,45.35,45.38,204700.0,32.6087,32.6303,32.5943,32.6159,204700.0
2012-05-29 13:25:00,45.38,45.39,45.35,45.36,56000.0,32.6159,32.6231,32.5943,32.6015,56000.0
2012-05-29 13:30:00,45.36,45.37,45.33,45.35,74700.0,32.6015,32.6087,32.58,32.5943,74700.0
2012-05-29 13:35:00,45.35,45.38,45.34,45.34,83900.0,32.5943,32.6159,32.5871,32.5871,83900.0
2012-05-29 13:40:00,45.34,45.38,45.34,45.38,47400.0,32.5871,32.6159,32.5871,32.6159,47400.0
2012-05-29 13:45:00,45.38,45.39,45.37,45.37,128900.0,32.6159,32.6231,32.6087,32.6087,128900.0
2012-05-29 13:50:00,45.38,45.38,45.36,45.36,31500.0,32.6159,32.6159,32.6015,32.6015,31500.0
2012-05-29 13:55:00,45.37,45.39,45.36,45.39,32200.0,32.6087,32.6231,32.6015,32.6231,32200.0
2012-05-29 14:00:00,45.38,45.39,45.35,45.38,46700.0,32.6159,32.6231,32.5943,32.6159,46700.0
2012-05-29 14:05:00,45.38,45.4,45.38,45.38,56000.0,32.6159,32.6303,32.6159,32.6159,56000.0
2012-05-29 14:10:00,45.38,45.44,45.37,45.43,72600.0,32.6159,32.659,32.6087,32.6518,72600.0
2012-05-29 14:15:00,45.44,45.49,45.44,45.48,82800.0,32.659,32.695,32.659,32.6878,82800.0
2012-05-29 14:20:00,45.47,45.49,45.43,45.45,159800.0,32.6806,32.695,32.6518,32.6662,159800.0
2012-05-29 14:25:00,45.45,45.46,45.43,45.45,33500.0,32.6662,32.6734,32.6518,32.6662,33500.0
2012-05-29 14:30:00,45.46,45.47,45.43,45.47,41600.0,32.6734,32.6806,32.6518,32.6806,41600.0
2012-05-29 14:35:00,45.47,45.47,45.42,45.42,57900.0,32.6806,32.6806,32.6446,32.6446,57900.0
2012-05-29 14:40:00,45.42,45.47,45.41,45.46,70900.0,32.6446,32.6806,32.6375,32.6734,70900.0
2012-05-29 14:45:00,45.47,45.49,45.46,45.49,79400.0,32.6806,32.695,32.6734,32.695,79400.0
2012-05-29 14:50:00,45.49,45.52,45.48,45.52,107900.0,32.695,32.7165,32.6878,32.7165,107900.0
2012-05-29 14:55:00,45.52,45.57,45.51,45.55,177400.0,32.7165,32.7525,32.7093,32.7381,177400.0
2012-05-29 15:00:00,45.54,45.55,45.5,45.52,66100.0,32.7309,32.7381,32.7021,32.7165,66100.0
2012-05-29 15:05:00,45.51,45.52,45.47,45.48,145700.0,32.7093,32.7165,32.6806,32.6878,145700.0
2012-05-29 15:10:00,45.49,45.53,45.48,45.51,81000.0,32.695,32.7237,32.6878,32.7093,81000.0
2012-05-29 15:15:00,45.51,45.51,45.47,45.5,79100.0,32.7093,32.7093,32.6806,32.7021,79100.0
2012-05-29 15:20:00,45.5,45.5,45.41,45.41,142000.0,32.7021,32.7021,32.6375,32.6375,142000.0
2012-05-29 15:25:00,45.41,45.48,45.41,45.48,131000.0,32.6375,32.6878,32.6375,32.6878,131000.0
2012-05-29 15:30:00,45.48,45.48,45.42,45.44,108800.0,32.6878,32.6878,32.6446,32.659,108800.0
2012-05-29 15:35:00,45.44,45.49,45.43,45.45,192100.0,32.659,32.695,32.6518,32.6662,192100.0
2012-05-29 15:40:00,45.45,45.59,45.44,45.59,135800.0,32.6662,32.7668,32.659,32.7668,135800.0
2012-05-29 15:45:00,45.58,45.65,45.57,45.64,178400.0,32.7596,32.81,32.7525,32.8028,178400.0
2012-05-29 15:50:00,45.64,45.65,45.6,45.65,180500.0,32.8028,32.81,32.774,32.81,180500.0
2012-05-29 15:55:00,45.64,45.65,45.6,45.62,319400.0,32.8028,32.81,32.774,32.7884,319400.0
2012-05-30 09:30:00,45.33,45.56,45.26,45.45,110000.0,32.58,32.7453,32.5296,32.6662,110000.0
2012-05-30 09:35:00,45.44,45.44,45.27,45.32,85000.0,32.659,32.659,32.5368,32.5728,85000.0
2012-05-30 09:40:00,45.32,45.37,45.31,45.36,89500.0,32.5728,32.6087,32.5656,32.6015,89500.0
2012-05-30 09:45:00,45.35,45.43,45.34,45.41,52400.0,32.5943,32.6518,32.5871,32.6375,52400.0
2012-05-30 09:50:00,45.41,45.45,45.35,45.44,46700.0,32.6375,32.6662,32.5943,32.659,46700.0
2012-05-30 09:55:00,45.45,45.53,45.42,45.52,164400.0,32.6662,32.7237,32.6446,32.7165,164400.0
2012-05-30 10:00:00,45.53,45.53,45.36,45.47,238000.0,32.7237,32.7237,32.6015,32.6806,238000.0
2012-05-30 10:05:00,45.47,45.59,45.45,45.57,80200.0,32.6806,32.7668,32.6662,32.7525,80200.0
2012-05-30 10:10:00,45.56,45.57,45.45,45.47,42000.0,32.7453,32.7525,32.6662,32.6806,42000.0
2012-05-30 10:15:00,45.47,45.53,45.43,45.43,66300.0,32.6806,32.7237,32.6518,32.6518,66300.0
2012-05-30 10:20:00,45.43,45.46,45.36,45.45,83700.0,32.6518,32.6734,32.6015,32.6662,83700.0
2012-05-30 10:25:00,45.46,45.49,45.42,45.47,131700.0,32.6734,32.695,32.6446,32.6806,131700.0
2012-05-30 10:30:00,45.47,45.5,45.43,45.48,69900.0,32.6806,32.7021,32.6518,32.6878,69900.0
2012-05-30 10:35:00,45.48,45.48,45.39,45.39,168000.0,32.6878,32.6878,32.6231,32.6231,168000.0
2012-05-30 10:40:00,45.4,45.41,45.36,45.4,179400.0,32.6303,32.6375,32.6015,32.6303,179400.0
2012-05-30 10:45:00,45.4,45.4,45.35,45.36,87400.0,32.6303,32.6303,32.5943,32.6015,87400.0
2012-05-30 10:50:00,45.36,45.37,45.33,45.34,63600.0,32.6015,32.6087,32.58,32.5871,63600.0
2012-05-30 10:55:00,45.34,45.34,45.29,45.3,76700.0,32.5871,32.5871,32.5512,32.5584,76700.0
2012-05-30 11:00:00,45.3,45.32,45.24,45.32,106100.0,32.5584,32.5728,32.5153,32.5728,106100.0
2012-05-30 11:05:00,45.32,45.37,45.31,45.35,858700.0,32.5728,32.6087,32.5656,32.5943,858700.0
2012-05-30 11:10:00,45.35,45.38,45.31,45.38,62800.0,32.5943,32.6159,32.5656,32.6159,62800.0
2012-05-30 11:15:00,45.38,45.41,45.37,45.39,63800.0,32.6159,32.6375,32.6087,32.6231,63800.0
2012-05-30 11:20:00,45.4,45.41,45.34,45.35,92600.0,32.6303,32.6375,32.5871,32.5943,92600.0
2012-05-30 11:25:00,45.35,45.37,45.34,45.37,60800.0,32.5943,32.6087,32.5871,32.6087,60800.0
2012-05-30 11:30:00,45.37,45.37,45.33,45.34,152300.0,32.6087,32.6087,32.58,32.5871,152300.0
2012-05-30 11:35:00,45.34,45.39,45.34,45.37,72300.0,32.5871,32.6231,32.5871,32.6087,72300.0
2012-05-30 11:40:00,45.37,45.38,45.34,45.36,45500.0,32.6087,32.6159,32.5871,32.6015,45500.0
2012-05-30 11:45:00,45.36,45.38,45.35,45.37,178300.0,32.6015,32.6159,32.5943,32.6087,178300.0
2012-05-30 11:50:00,45.37,45.41,45.37,45.39,111800.0,32.6087,32.6375,32.6087,32.6231,111800.0
2012-05-30 11:55:00,45.4,45.42,45.38,45.4,75100.0,32.6303,32.6446,32.6159,32.6303,75100.0
2012-05-30 12:00:00,45.4,45.4,45.3,45.32,115800.0,32.6303,32.6303,32.5584,32.5728,115800.0
2012-05-30 12:05:00,45.32,45.37,45.32,45.37,23100.0,32.5728,32.6087,32.5728,32.6087,23100.0
2012-05-30 12:10:00,45.37,45.39,45.35,45.35,18800.0,32.6087,32.6231,32.5943,32.5943,18800.0
2012-05-30 12:15:00,45.35,45.35,45.32,45.35,14500.0,32.5943,32.5943,32.5728,32.5943,14500.0
2012-05-30 12:20:00,45.35,45.35,45.3,45.33,45600.0,32.5943,32.5943,32.5584,32.58,45600.0
2012-05-30 12:25:00,45.33,45.34,45.27,45.3,64400.0,32.58,32.5871,32.5368,32.5584,64400.0
2012-05-30 12:30:00,45.3,45.32,45.3,45.32,59100.0,32.5584,32.5728,32.5584,32.5728,59100.0
2012-05-30 12:35:00,45.32,45.33,45.3,45.32,61900.0,32.5728,32.58,32.5584,32.5728,61900.0
2012-05-30 12:40:00,45.32,45.34,45.31,45.34,33500.0,32.5728,32.5871,32.5656,32.5871,33500.0
2012-05-30 12:45:00,45.34,45.36,45.34,45.35,15800.0,32.5871,32.6015,32.5871,32.5943,15800.0
2012-05-30 12:50:00,45.36,45.39,45.33,45.34,34500.0,32.6015,32.6231,32.58,32.5871,34500.0
2012-05-30 12:55:00,45.33,45.34,45.32,45.33,26300.0,32.58,32.5871,32.5728,32.58,26300.0
2012-05-30 13:00:00,45.33,45.34,45.3,45.32,66300.0,32.58,32.5871,32.5584,32.5728,66300.0
2012-05-30 13:05:00,45.31,45.35,45.31,45.34,57300.0,32.5656,32.5943,32.5656,32.5871,57300.0
2012-05-30 13:10:00,45.34,45.36,45.33,45.34,62600.0,32.5871,32.6015,32.58,32.5871,62600.0
2012-05-30 13:15:00,45.34,45.36,45.32,45.35,80600.0,32.5871,32.6015,32.5728,32.5943,80600.0
2012-05-30 13:20:00,45.36,45.38,45.34,45.35,72300.0,32.6015,32.6159,32.5871,32.5943,72300.0
2012-05-30 13:25:00,45.35,45.39,45.35,45.39,134300.0,32.5943,32.6231,32.5943,32.6231,134300.0
2012-05-30 13:30:00,45.39,45.47,45.37,45.45,123300.0,32.6231,32.6806,32.6087,32.6662,123300.0
2012-05-30 13:35:00,45.45,45.46,45.41,45.42,87400.0,32.6662,32.6734,32.6375,32.6446,87400.0
2012-05-30 13:40:00,45.41,45.42,45.37,45.38,20700.0,32.6375,32.6446,32.6087,32.6159,20700.0
2012-05-30 13:45:00,45.39,45.41,45.37,45.37,43300.0,32.6231,32.6375,32.6087,32.6087,43300.0
2012-05-30 13:50:00,45.37,45.37,45.34,45.37,73100.0,32.6087,32.6087,32.5871,32.6087,73100.0
2012-05-30 13:55:00,45.37,45.37,45.34,45.35,104700.0,32.6087,32.6087,32.5871,32.5943,104700.0
2012-05-30 14:00:00,45.35,45.37,45.34,45.36,165600.0,32.5943,32.6087,32.5871,32.6015,165600.0
2012-05-30 14:05:00,45.36,45.37,45.34,45.35,92500.0,32.6015,32.6087,32.5871,32.5943,92500.0
2012-05-30 14:10:00,45.35,45.36,45.34,45.35,71200.0,32.5943,32.6015,32.5871,32.5943,71200.0
2012-05-30 14:15:00,45.35,45.38,45.35,45.36,22100.0,32.5943,32.6159,32.5943,32.6015,22100.0
2012-05-30 14:20:00,45.37,45.38,45.33,45.35,55100.0,32.6087,32.6159,32.58,32.5943,55100.0
2012-05-30 14:25:00,45.35,45.38,45.35,45.37,67200.0,32.5943,32.6159,32.5943,32.6087,67200.0
2012-05-30 14:30:00,45.38,45.38,45.35,45.38,34500.0,32.6159,32.6159,32.5943,32.6159,34500.0
2012-05-30 14:35:00,45.38,45.39,45.36,45.37,68000.0,32.6159,32.6231,32.6015,32.6087,68000.0
2012-05-30 14:40:00,45.37,45.38,45.36,45.37,28300.0,32.6087,32.6159,32.6015,32.6087,28300.0
2012-05-30 14:45:00,45.37,45.37,45.33,45.33,76500.0,32.6087,32.6087,32.58,32.58,76500.0
2012-05-30 14:50:00,45.33,45.34,45.28,45.32,103200.0,32.58,32.5871,32.544,32.5728,103200.0
2012-05-30 14:55:00,45.32,45.34,45.31,45.32,28300.0,32.5728,32.5871,32.5656,32.5728,28300.0
2012-05-30 15:00:00,45.32,45.34,45.29,45.3,114000.0,32.5728,32.5871,32.5512,32.5584,114000.0
2012-05-30 15:05:00,45.3,45.34,45.29,45.33,119300.0,32.5584,32.5871,32.5512,32.58,119300.0
2012-05-30 15:10:00,45.34,45.34,45.28,45.3,202700.0,32.5871,32.5871,32.544,32.5584,202700.0
2012-05-30 15:15:00,45.3,45.32,45.25,45.32,161500.0,32.5584,32.5728,32.5225,32.5728,161500.0
2012-05-30 15:20:00,45.31,45.34,45.29,45.34,82000.0,32.5656,32.5871,32.5512,32.5871,82000.0
2012-05-30 15:25:00,45.34,45.35,45.3,45.31,139300.0,32.5871,32.5943,32.5584,32.5656,139300.0
2012-05-30 15:30:00,45.31,45.32,45.29,45.31,121400.0,32.5656,32.5728,32.5512,32.5656,121400.0
2012-05-30 15:35:00,45.3,45.33,45.27,45.33,87000.0,32.5584,32.58,32.5368,32.58,87000.0
2012-05-30 15:40:00,45.33,45.33,45.26,45.27,255000.0,32.58,32.58,32.5296,32.5368,255000.0
2012-05-30 15:45:00,45.28,45.35,45.28,45.31,220100.0,32.544,32.5943,32.544,32.5656,220100.0
2012-05-30 15:50:00,45.31,45.34,45.26,45.26,223300.0,32.5656,32.5871,32.5296,32.5296,223300.0
2012-05-30 15:55:00,45.26,45.33,45.26,45.31,510700.0,32.5296,32.58,32.5296,32.5656,510700.0
2012-05-31 09:30:00,45.42,45.49,45.28,45.38,114400.0,32.6446,32.695,32.544,32.6159,114400.0
2012-05-31 09:35:00,45.4,45.45,45.3,45.3,90100.0,32.6303,32.6662,32.5584,32.5584,90100.0
2012-05-31 09:40:00,45.3,45.34,45.15,45.15,157000.0,32.5584,32.5871,32.4506,32.4506,157000.0
2012-05-31 09:45:00,45.16,45.17,45.06,45.07,76900.0,32.4578,32.465,32.3859,32.3931,76900.0
2012-05-31 09:50:00,45.08,45.08,45.0,45.01,215000.0,32.4003,32.4003,32.3428,32.35,215000.0
2012-05-31 09:55:00,45.02,45.04,44.98,45.01,103700.0,32.3572,32.3715,32.3284,32.35,103700.0
2012-05-31 10:00:00,45.01,45.03,44.97,44.97,123000.0,32.35,32.3643,32.3212,32.3212,123000.0
2012-05-31 10:05:00,44.97,44.98,44.9,44.91,73000.0,32.3212,32.3284,32.2709,32.2781,73000.0
2012-05-31 10:10:00,44.92,44.92,44.88,44.9,61400.0,32.2853,32.2853,32.2565,32.2709,61400.0
2012-05-31 10:15:00,44.9,44.92,44.88,44.89,70900.0,32.2709,32.2853,32.2565,32.2637,70900.0
2012-05-31 10:20:00,44.89,44.9,44.84,44.85,74300.0,32.2637,32.2709,32.2278,32.235,74300.0
2012-05-31 10:25:00,44.85,44.87,44.83,44.86,57700.0,32.235,32.2493,32.2206,32.2422,57700.0
2012-05-31 10:30:00,44.86,44.95,44.86,44.95,82100.0,32.2422,32.3068,32.2422,32.3068,82100.0
2012-05-31 10:35:00,44.95,44.96,44.93,44.93,85500.0,32.3068,32.314,32.2925,32.2925,85500.0
2012-05-31 10:40:00,44.93,44.94,44.88,44.88,74200.0,32.2925,32.2997,32.2565,32.2565,74200.0
2012-05-31 10:45:00,44.88,44.89,44.8,44.82,94400.0,32.2565,32.2637,32.199,32.2134,94400.0
2012-05-31 10:50:00,44.82,44.87,44.81,44.84,92600.0,32.2134,32.2493,32.2062,32.2278,92600.0
2012-05-31 10:55:00,44.85,44.9,44.84,44.9,57300.0,32.235,32.2709,32.2278,32.2709,57300.0
2012-05-31 11:00:00,44.9,44.91,44.77,44.78,126900.0,32.2709,32.2781,32.1775,32.1847,126900.0
2012-05-31 11:05:00,44.78,44.81,44.75,44.81,41000.0,32.1847,32.2062,32.1631,32.2062,41000.0
2012-05-31 11:10:00,44.8,44.81,44.75,44.76,53700.0,32.199,32.2062,32.1631,32.1703,53700.0
2012-05-31 11:15:00,44.75,44.82,44.75,44.81,80000.0,32.1631,32.2134,32.1631,32.2062,80000.0
2012-05-31 11:20:00,44.82,44.87,44.77,44.87,47100.0,32.2134,32.2493,32.1775,32.2493,47100.0
2012-05-31 11:25:00,44.87,44.93,44.87,44.93,56700.0,32.2493,32.2925,32.2493,32.2925,56700.0
2012-05-31 11:30:00,44.92,45.01,44.91,45.01,85200.0,32.2853,32.35,32.2781,32.35,85200.0
2012-05-31 11:35:00,45.0,45.0,44.95,44.97,61300.0,32.3428,32.3428,32.3068,32.3212,61300.0
2012-05-31 11:40:00,44.97,44.97,44.95,44.95,25600.0,32.3212,32.3212,32.3068,32.3068,25600.0
2012-05-31 11:45:00,44.96,44.99,44.95,44.96,46300.0,32.314,32.3356,32.3068,32.314,46300.0
2012-05-31 11:50:00,44.96,44.99,44.95,44.99,37100.0,32.314,32.3356,32.3068,32.3356,37100.0
2012-05-31 11:55:00,44.99,45.0,44.96,44.96,34900.0,32.3356,32.3428,32.314,32.314,34900.0
2012-05-31 12:00:00,44.96,44.98,44.93,44.93,72300.0,32.314,32.3284,32.2925,32.2925,72300.0
2012-05-31 12:05:00,44.94,45.0,44.94,45.0,45200.0,32.2997,32.3428,32.2997,32.3428,45200.0
2012-05-31 12:10:00,45.0,45.04,44.97,45.04,69500.0,32.3428,32.3715,32.3212,32.3715,69500.0
2012-05-31 12:15:00,45.04,45.06,45.02,45.06,23100.0,32.3715,32.3859,32.3572,32.3859,23100.0
2012-05-31 12:20:00,45.06,45.11,45.05,45.08,42800.0,32.3859,32.4218,32.3787,32.4003,42800.0
2012-05-31 12:25:00,45.09,45.18,45.08,45.13,37800.0,32.4075,32.4721,32.4003,32.4362,37800.0
2012-05-31 12:30:00,45.13,45.16,45.12,45.14,31200.0,32.4362,32.4578,32.429,32.4434,31200.0
2012-05-31 12:35:00,45.14,45.15,45.07,45.08,37400.0,32.4434,32.4506,32.3931,32.4003,37400.0
2012-05-31 12:40:00,45.09,45.11,45.08,45.11,29300.0,32.4075,32.4218,32.4003,32.4218,29300.0
2012-05-31 12:45:00,45.11,45.16,45.1,45.16,40400.0,32.4218,32.4578,32.4146,32.4578,40400.0
2012-05-31 12:50:00,45.17,45.19,45.15,45.16,38800.0,32.465,32.4793,32.4506,32.4578,38800.0
2012-05-31 12:55:00,45.17,45.18,45.12,45.12,72700.0,32.465,32.4721,32.429,32.429,72700.0
2012-05-31 13:00:00,45.12,45.2,45.11,45.2,56000.0,32.429,32.4865,32.4218,32.4865,56000.0
2012-05-31 13:05:00,45.2,45.25,45.16,45.22,102000.0,32.4865,32.5225,32.4578,32.5009,102000.0
2012-05-31 13:10:00,45.22,45.25,45.2,45.25,30400.0,32.5009,32.5225,32.4865,32.5225,30400.0
2012-05-31 13:15:00,45.25,45.26,45.21,45.22,117600.0,32.5225,32.5296,32.4937,32.5009,117600.0
2012-05-31 13:20:00,45.22,45.24,45.2,45.2,26200.0,32.5009,32.5153,32.4865,32.4865,26200.0
2012-05-31 13:25:00,45.2,45.2,45.16,45.18,37100.0,32.4865,32.4865,32.4578,32.4721,37100.0
2012-05-31 13:30:00,45.17,45.24,45.17,45.2,39900.0,32.465,32.5153,32.465,32.4865,39900.0
2012-05-31 13:35:00,45.2,45.2,45.12,45.15,43600.0,32.4865,32.4865,32.429,32.4506,43600.0
2012-05-31 13:40:00,45.15,45.15,45.1,45.12,39800.0,32.4506,32.4506,32.4146,32.429,39800.0
2012-05-31 13:45:00,45.13,45.14,45.09,45.09,44900.0,32.4362,32.4434,32.4075,32.4075,44900.0
2012-05-31 13:50:00,45.09,45.09,45.02,45.04,45700.0,32.4075,32.4075,32.3572,32.3715,45700.0
2012-05-31 13:55:00,45.04,45.08,45.03,45.08,63500.0,32.3715,32.4003,32.3643,32.4003,63500.0
2012-05-31 14:00:00,45.08,45.08,45.03,45.07,51000.0,32.4003,32.4003,32.3643,32.3931,51000.0
2012-05-31 14:05:00,45.07,45.12,45.06,45.11,51200.0,32.3931,32.429,32.3859,32.4218,51200.0
2012-05-31 14:10:00,45.11,45.15,45.09,45.09,61900.0,32.4218,32.4506,32.4075,32.4075,61900.0
2012-05-31 14:15:00,45.09,45.11,45.07,45.07,36300.0,32.4075,32.4218,32.3931,32.3931,36300.0
2012-05-31 14:20:00,45.07,45.08,45.04,45.04,39500.0,32.3931,32.4003,32.3715,32.3715,39500.0
2012-05-31 14:25:00,45.05,45.1,45.05,45.09,57200.0,32.3787,32.4146,32.3787,32.4075,57200.0
2012-05-31 14:30:00,45.07,45.11,45.06,45.11,43600.0,32.3931,32.4218,32.3859,32.4218,43600.0
2012-05-31 14:35:00,45.11,45.15,45.1,45.13,61100.0,32.4218,32.4506,32.4146,32.4362,61100.0
2012-05-31 14:40:00,45.13,45.19,45.13,45.18,45300.0,32.4362,32.4793,32.4362,32.4721,45300.0
2012-05-31 14:45:00,45.17,45.18,45.11,45.13,57500.0,32.465,32.4721,32.4218,32.4362,57500.0
2012-05-31 14:50:00,45.13,45.13,45.09,45.11,55500.0,32.4362,32.4362,32.4075,32.4218,55500.0
2012-05-31 14:55:00,45.11,45.13,45.1,45.13,65600.0,32.4218,32.4362,32.4146,32.4362,65600.0
2012-05-31 15:00:00,45.12,45.13,45.05,45.05,71800.0,32.429,32.4362,32.3787,32.3787,71800.0
2012-05-31 15:05:00,45.05,45.1,45.05,45.08,67300.0,32.3787,32.4146,32.3787,32.4003,67300.0
2012-05-31 15:10:00,45.08,45.13,45.08,45.13,65700.0,32.4003,32.4362,32.4003,32.4362,65700.0
2012-05-31 15:15:00,45.13,45.13,45.11,45.11,76800.0,32.4362,32.4362,32.4218,32.4218,76800.0
2012-05-31 15:20:00,45.1,45.13,45.09,45.13,83400.0,32.4146,32.4362,32.4075,32.4362,83400.0
2012-05-31 15:25:00,45.13,45.24,45.12,45.21,170000.0,32.4362,32.5153,32.429,32.4937,170000.0
2012-05-31 15:30:00,45.21,45.25,45.21,45.25,82400.0,32.4937,32.5225,32.4937,32.5225,82400.0
2012-05-31 15:35:00,45.25,45.3,45.23,45.28,177900.0,32.5225,32.5584,32.5081,32.544,177900.0
2012-05-31 15:40:00,45.29,45.29,45.22,45.22,167300.0,32.5512,32.5512,32.5009,32.5009,167300.0
2012-05-31 15:45:00,45.23,45.23,45.1,45.1,240600.0,32.5081,32.5081,32.4146,32.4146,240600.0
2012-05-31 15:50:00,45.1,45.14,45.06,45.06,184000.0,32.4146,32.4434,32.3859,32.3859,184000.0
2012-05-31 15:55:00,45.06,45.08,44.96,44.97,650100.0,32.3859,32.4003,32.314,32.3212,650100.0
2012-06-01 09:30:00,45.4,45.4,45.0,45.01,582600.0,32.6303,32.6303,32.3428,32.35,582600.0
2012-06-01 09:35:00,45.01,45.04,44.65,44.65,202300.0,32.35,32.3715,32.0912,32.0912,202300.0
2012-06-01 09:40:00,44.65,44.85,44.65,44.82,226700.0,32.0912,32.235,32.0912,32.2134,226700.0
2012-06-01 09:45:00,44.83,44.85,44.59,44.67,172900.0,32.2206,32.235,32.0481,32.1056,172900.0
2012-06-01 09:50:00,44.67,44.83,44.52,44.53,194200.0,32.1056,32.2206,31.9978,32.005,194200.0
2012-06-01 09:55:00,44.54,44.55,44.36,44.39,254200.0,32.0122,32.0193,31.8828,31.9044,254200.0
2012-06-01 10:00:00,44.4,44.65,44.37,44.64,183500.0,31.9115,32.0912,31.89,32.084,183500.0
2012-06-01 10:05:00,44.62,44.64,44.49,44.61,161000.0,32.0697,32.084,31.9762,32.0625,161000.0
2012-06-01 10:10:00,44.61,44.62,44.41,44.42,83700.0,32.0625,32.0697,31.9187,31.9259,83700.0
2012-06-01 10:15:00,44.42,44.45,44.34,44.38,86100.0,31.9259,31.9475,31.8684,31.8972,86100.0
2012-06-01 10:20:00,44.38,44.38,44.27,44.34,105700.0,31.8972,31.8972,31.8181,31.8684,105700.0
2012-06-01 10:25:00,44.34,44.36,44.3,44.3,94700.0,31.8684,31.8828,31.8397,31.8397,94700.0
2012-06-01 10:30:00,44.3,44.31,44.16,44.26,204200.0,31.8397,31.8469,31.739,31.8109,204200.0
2012-06-01 10:35:00,44.27,44.33,44.25,44.26,183400.0,31.8181,31.8612,31.8037,31.8109,183400.0
2012-06-01 10:40:00,44.26,44.35,44.26,44.34,73500.0,31.8109,31.8756,31.8109,31.8684,73500.0
2012-06-01 10:45:00,44.34,44.42,44.34,44.42,191000.0,31.8684,31.9259,31.8684,31.9259,191000.0
2012-06-01 10:50:00,44.42,44.44,44.32,44.32,165500.0,31.9259,31.9403,31.854,31.854,165500.0
2012-06-01 10:55:00,44.32,44.33,44.22,44.23,77900.0,31.854,31.8612,31.7822,31.7894,77900.0
2012-06-01 11:00:00,44.23,44.25,44.2,44.2,80500.0,31.7894,31.8037,31.7678,31.7678,80500.0
2012-06-01 11:05:00,44.2,44.21,44.13,44.13,113800.0,31.7678,31.775,31.7175,31.7175,113800.0
2012-06-01 11:10:00,44.14,44.16,44.07,44.15,100600.0,31.7247,31.739,31.6744,31.7319,100600.0
2012-06-01 11:15:00,44.16,44.25,44.15,44.2,70600.0,31.739,31.8037,31.7319,31.7678,70600.0
2012-06-01 11:20:00,44.2,44.25,44.19,44.22,80600.0,31.7678,31.8037,31.7606,31.7822,80600.0
2012-06-01 11:25:00,44.21,44.22,44.16,44.17,82100.0,31.775,31.7822,31.739,31.7462,82100.0
2012-06-01 11:30:00,44.17,44.17,44.12,44.12,45300.0,31.7462,31.7462,31.7103,31.7103,45300.0
2012-06-01 11:35:00,44.13,44.19,44.06,44.06,115000.0,31.7175,31.7606,31.6672,31.6672,115000.0
2012-06-01 11:40:00,44.06,44.06,44.02,44.04,58700.0,31.6672,31.6672,31.6384,31.6528,58700.0
2012-06-01 11:45:00,44.04,44.08,44.03,44.03,66800.0,31.6528,31.6815,31.6456,31.6456,66800.0
2012-06-01 11:50:00,44.04,44.09,44.03,44.06,106900.0,31.6528,31.6887,31.6456,31.6672,106900.0
2012-06-01 11:55:00,44.05,44.05,43.99,43.99,145500.0,31.66,31.66,31.6169,31.6169,145500.0
2012-06-01 12:00:00,44.0,44.0,43.93,43.93,93000.0,31.624,31.624,31.5737,31.5737,93000.0
2012-06-01 12:05:00,43.93,43.94,43.9,43.92,72300.0,31.5737,31.5809,31.5522,31.5666,72300.0
2012-06-01 12:10:00,43.91,43.95,43.89,43.95,111400.0,31.5594,31.5881,31.545,31.5881,111400.0
2012-06-01 12:15:00,43.95,43.95,43.89,43.89,51700.0,31.5881,31.5881,31.545,31.545,51700.0
2012-06-01 12:20:00,43.89,43.9,43.81,43.81,94600.0,31.545,31.5522,31.4875,31.4875,94600.0
2012-06-01 12:25:00,43.81,43.81,43.75,43.76,85400.0,31.4875,31.4875,31.4444,31.4516,85400.0
2012-06-01 12:30:00,43.77,43.84,43.75,43.82,80500.0,31.4587,31.5091,31.4444,31.4947,80500.0
2012-06-01 12:35:00,43.82,43.87,43.81,43.81,80900.0,31.4947,31.5306,31.4875,31.4875,80900.0
2012-06-01 12:40:00,43.81,43.85,43.77,43.79,49200.0,31.4875,31.5162,31.4587,31.4731,49200.0
2012-06-01 12:45:00,43.79,43.83,43.78,43.83,31400.0,31.4731,31.5019,31.4659,31.5019,31400.0
2012-06-01 12:50:00,43.82,43.84,43.79,43.82,55600.0,31.4947,31.5091,31.4731,31.4947,55600.0
2012-06-01 12:55:00,43.83,43.83,43.72,43.73,67400.0,31.5019,31.5019,31.4228,31.43,67400.0
2012-06-01 13:00:00,43.73,43.75,43.68,43.72,111500.0,31.43,31.4444,31.3941,31.4228,111500.0
2012-06-01 13:05:00,43.72,43.77,43.71,43.74,60000.0,31.4228,31.4587,31.4156,31.4372,60000.0
2012-06-01 13:10:00,43.75,43.82,43.74,43.8,69300.0,31.4444,31.4947,31.4372,31.4803,69300.0
2012-06-01 13:15:00,43.8,43.84,43.8,43.81,40700.0,31.4803,31.5091,31.4803,31.4875,40700.0
2012-06-01 13:20:00,43.81,43.81,43.72,43.72,72500.0,31.4875,31.4875,31.4228,31.4228,72500.0
2012-06-01 13:25:00,43.72,43.74,43.62,43.62,73500.0,31.4228,31.4372,31.3509,31.3509,73500.0
2012-06-01 13:30:00,43.63,43.68,43.6,43.62,161500.0,31.3581,31.3941,31.3366,31.3509,161500.0
2012-06-01 13:35:00,43.63,43.65,43.61,43.62,63500.0,31.3581,31.3725,31.3437,31.3509,63500.0
2012-06-01 13:40:00,43.63,43.72,43.61,43.72,68700.0,31.3581,31.4228,31.3437,31.4228,68700.0
2012-06-01 13:45:00,43.73,43.78,43.72,43.73,76400.0,31.43,31.4659,31.4228,31.43,76400.0
2012-06-01 13:50:00,43.74,43.74,43.64,43.65,60300.0,31.4372,31.4372,31.3653,31.3725,60300.0
2012-06-01 13:55:00,43.66,43.73,43.65,43.71,62500.0,31.3797,31.43,31.3725,31.4156,62500.0
2012-06-01 14:00:00,43.72,43.74,43.64,43.66,77800.0,31.4228,31.4372,31.3653,31.3797,77800.0
2012-06-01 14:05:00,43.65,43.66,43.63,43.65,59900.0,31.3725,31.3797,31.3581,31.3725,59900.0
2012-06-01 14:10:00,43.64,43.65,43.62,43.62,55900.0,31.3653,31.3725,31.3509,31.3509,55900.0
2012-06-01 14:15:00,43.62,43.67,43.62,43.66,62200.0,31.3509,31.3869,31.3509,31.3797,62200.0
2012-06-01 14:20:00,43.65,43.75,43.65,43.74,93500.0,31.3725,31.4444,31.3725,31.4372,93500.0
2012-06-01 14:25:00,43.75,43.75,43.71,43.71,61800.0,31.4444,31.4444,31.4156,31.4156,61800.0
2012-06-01 14:30:00,43.71,43.81,43.71,43.81,76500.0,31.4156,31.4875,31.4156,31.4875,76500.0
2012-06-01 14:35:00,43.81,43.83,43.76,43.79,76300.0,31.4875,31.5019,31.4516,31.4731,76300.0
2012-06-01 14:40:00,43.79,43.79,43.74,43.76,112200.0,31.4731,31.4731,31.4372,31.4516,112200.0
2012-06-01 14:45:00,43.77,43.8,43.75,43.77,61900.0,31.4587,31.4803,31.4444,31.4587,61900.0
2012-06-01 14:50:00,43.77,43.78,43.71,43.72,101800.0,31.4587,31.4659,31.4156,31.4228,101800.0
2012-06-01 14:55:00,43.72,43.73,43.65,43.67,87000.0,31.4228,31.43,31.3725,31.3869,87000.0
2012-06-01 15:00:00,43.67,43.68,43.63,43.64,97300.0,31.3869,31.3941,31.3581,31.3653,97300.0
2012-06-01 15:05:00,43.65,43.66,43.62,43.66,84000.0,31.3725,31.3797,31.3509,31.3797,84000.0
2012-06-01 15:10:00,43.65,43.7,43.6,43.61,145500.0,31.3725,31.4084,31.3366,31.3437,145500.0
2012-06-01 15:15:00,43.61,43.63,43.55,43.55,147100.0,31.3437,31.3581,31.3006,31.3006,147100.0
2012-06-01 15:20:00,43.55,43.56,43.51,43.51,81400.0,31.3006,31.3078,31.2719,31.2719,81400.0
2012-06-01 15:25:00,43.51,43.57,43.51,43.54,235800.0,31.2719,31.315,31.2719,31.2934,235800.0
2012-06-01 15:30:00,43.54,43.62,43.53,43.55,260300.0,31.2934,31.3509,31.2862,31.3006,260300.0
2012-06-01 15:35:00,43.56,43.62,43.55,43.57,188800.0,31.3078,31.3509,31.3006,31.315,188800.0
2012-06-01 15:40:00,43.57,43.66,43.57,43.62,181000.0,31.315,31.3797,31.315,31.3509,181000.0
2012-06-01 15:45:00,43.63,43.67,43.61,43.62,180100.0,31.3581,31.3869,31.3437,31.3509,180100.0
2012-06-01 15:50:00,43.62,43.64,43.57,43.58,155000.0,31.3509,31.3653,31.315,31.3222,155000.0
2012-06-01 15:55:00,43.59,43.64,43.59,43.59,334900.0,31.3294,31.3653,31.3294,31.3294,334900.0
2012-06-04 09:30:00,43.61,43.71,43.3,43.51,205500.0,31.3437,31.4156,31.1209,31.2719,205500.0
2012-06-04 09:35:00,43.53,43.66,43.52,43.62,116300.0,31.2862,31.3797,31.2791,31.3509,116300.0
2012-06-04 09:40:00,43.62,43.63,43.56,43.56,92100.0,31.3509,31.3581,31.3078,31.3078,92100.0
2012-06-04 09:45:00,43.56,43.57,43.45,43.49,101300.0,31.3078,31.315,31.2287,31.2575,101300.0
2012-06-04 09:50:00,43.48,43.55,43.48,43.54,117600.0,31.2503,31.3006,31.2503,31.2934,117600.0
2012-06-04 09:55:00,43.54,43.58,43.51,43.57,103300.0,31.2934,31.3222,31.2719,31.315,103300.0
2012-06-04 10:00:00,43.57,43.58,43.5,43.56,99800.0,31.315,31.3222,31.2647,31.3078,99800.0
2012-06-04 10:05:00,43.57,43.57,43.52,43.54,116800.0,31.315,31.315,31.2791,31.2934,116800.0
2012-06-04 10:10:00,43.54,43.59,43.52,43.56,134900.0,31.2934,31.3294,31.2791,31.3078,134900.0
2012-06-04 10:15:00,43.56,43.59,43.53,43.57,101700.0,31.3078,31.3294,31.2862,31.315,101700.0
2012-06-04 10:20:00,43.57,43.68,43.56,43.66,197700.0,31.315,31.3941,31.3078,31.3797,197700.0
2012-06-04 10:25:00,43.66,43.72,43.66,43.71,161600.0,31.3797,31.4228,31.3797,31.4156,161600.0
2012-06-04 10:30:00,43.71,43.72,43.66,43.69,129500.0,31.4156,31.4228,31.3797,31.4012,129500.0
2012-06-04 10:35:00,43.69,43.76,43.67,43.76,287000.0,31.4012,31.4516,31.3869,31.4516,287000.0
2012-06-04 10:40:00,43.76,43.84,43.76,43.76,73600.0,31.4516,31.5091,31.4516,31.4516,73600.0
2012-06-04 10:45:00,43.76,43.82,43.73,43.82,122400.0,31.4516,31.4947,31.43,31.4947,122400.0
2012-06-04 10:50:00,43.81,43.89,43.8,43.88,64700.0,31.4875,31.545,31.4803,31.5378,64700.0
2012-06-04 10:55:00,43.89,43.96,43.86,43.88,75200.0,31.545,31.5953,31.5234,31.5378,75200.0
2012-06-04 11:00:00,43.87,43.89,43.84,43.84,75800.0,31.5306,31.545,31.5091,31.5091,75800.0
2012-06-04 11:05:00,43.84,43.85,43.78,43.78,85300.0,31.5091,31.5162,31.4659,31.4659,85300.0
2012-06-04 11:10:00,43.78,43.8,43.72,43.76,86400.0,31.4659,31.4803,31.4228,31.4516,86400.0
2012-06-04 11:15:00,43.76,43.82,43.73,43.73,104200.0,31.4516,31.4947,31.43,31.43,104200.0
2012-06-04 11:20:00,43.73,43.85,43.73,43.85,106700.0,31.43,31.5162,31.43,31.5162,106700.0
2012-06-04 11:25:00,43.85,43.87,43.79,43.83,87400.0,31.5162,31.5306,31.4731,31.5019,87400.0
2012-06-04 11:30:00,43.83,43.88,43.81,43.83,62600.0,31.5019,31.5378,31.4875,31.5019,62600.0
2012-06-04 11:35:00,43.82,43.85,43.79,43.8,58800.0,31.4947,31.5162,31.4731,31.4803,58800.0
2012-06-04 11:40:00,43.8,43.84,43.8,43.81,65000.0,31.4803,31.5091,31.4803,31.4875,65000.0
2012-06-04 11:45:00,43.81,43.85,43.8,43.85,33700.0,31.4875,31.5162,31.4803,31.5162,33700.0
2012-06-04 11:50:00,43.84,43.85,43.78,43.83,49100.0,31.5091,31.5162,31.4659,31.5019,49100.0
2012-06-04 11:55:00,43.83,43.9,43.83,43.83,61400.0,31.5019,31.5522,31.5019,31.5019,61400.0
2012-06-04 12:00:00,43.83,43.92,43.82,43.88,60700.0,31.5019,31.5666,31.4947,31.5378,60700.0
2012-06-04 12:05:00,43.88,43.91,43.87,43.89,51000.0,31.5378,31.5594,31.5306,31.545,51000.0
2012-06-04 12:10:00,43.89,43.9,43.81,43.84,90100.0,31.545,31.5522,31.4875,31.5091,90100.0
2012-06-04 12:15:00,43.84,43.88,43.79,43.79,102400.0,31.5091,31.5378,31.4731,31.4731,102400.0
2012-06-04 12:20:00,43.8,43.83,43.77,43.79,73300.0,31.4803,31.5019,31.4587,31.4731,73300.0
2012-06-04 12:25:00,43.79,43.8,43.74,43.76,58500.0,31.4731,31.4803,31.4372,31.4516,58500.0
2012-06-04 12:30:00,43.76,43.79,43.75,43.79,28300.0,31.4516,31.4731,31.4444,31.4731,28300.0
2012-06-04 12:35:00,43.79,43.79,43.73,43.73,58900.0,31.4731,31.4731,31.43,31.43,58900.0
2012-06-04 12:40:00,43.73,43.75,43.67,43.67,83100.0,31.43,31.4444,31.3869,31.3869,83100.0
2012-06-04 12:45:00,43.67,43.68,43.63,43.66,90500.0,31.3869,31.3941,31.3581,31.3797,90500.0
2012-06-04 12:50:00,43.65,43.71,43.65,43.7,163500.0,31.3725,31.4156,31.3725,31.4084,163500.0
2012-06-04 12:55:00,43.7,43.71,43.7,43.7,16900.0,31.4084,31.4156,31.4084,31.4084,16900.0
2012-06-04 13:00:00,43.71,43.73,43.7,43.72,88300.0,31.4156,31.43,31.4084,31.4228,88300.0
2012-06-04 13:05:00,43.72,43.72,43.64,43.65,64900.0,31.4228,31.4228,31.3653,31.3725,64900.0
2012-06-04 13:10:00,43.66,43.7,43.65,43.68,27700.0,31.3797,31.4084,31.3725,31.3941,27700.0
2012-06-04 13:15:00,43.69,43.75,43.67,43.67,50600.0,31.4012,31.4444,31.3869,31.3869,50600.0
2012-06-04 13:20:00,43.67,43.68,43.66,43.67,34100.0,31.3869,31.3941,31.3797,31.3869,34100.0
2012-06-04 13:25:00,43.66,43.66,43.64,43.65,50900.0,31.3797,31.3797,31.3653,31.3725,50900.0
2012-06-04 13:30:00,43.66,43.73,43.65,43.73,53100.0,31.3797,31.43,31.3725,31.43,53100.0
2012-06-04 13:35:00,43.73,43.83,43.72,43.82,29900.0,31.43,31.5019,31.4228,31.4947,29900.0
2012-06-04 13:40:00,43.82,43.84,43.71,43.74,100700.0,31.4947,31.5091,31.4156,31.4372,100700.0
2012-06-04 13:45:00,43.75,43.75,43.66,43.67,11800.0,31.4444,31.4444,31.3797,31.3869,11800.0
2012-06-04 13:50:00,43.68,43.71,43.68,43.68,56100.0,31.3941,31.4156,31.3941,31.3941,56100.0
2012-06-04 13:55:00,43.68,43.72,43.65,43.72,32000.0,31.3941,31.4228,31.3725,31.4228,32000.0
2012-06-04 14:00:00,43.72,43.73,43.67,43.73,30600.0,31.4228,31.43,31.3869,31.43,30600.0
2012-06-04 14:05:00,43.73,43.73,43.69,43.7,29600.0,31.43,31.43,31.4012,31.4084,29600.0
2012-06-04 14:10:00,43.7,43.75,43.69,43.69,125500.0,31.4084,31.4444,31.4012,31.4012,125500.0
2012-06-04 14:15:00,43.69,43.8,43.69,43.8,44000.0,31.4012,31.4803,31.4012,31.4803,44000.0
2012-06-04 14:20:00,43.8,43.86,43.79,43.86,30900.0,31.4803,31.5234,31.4731,31.5234,30900.0
2012-06-04 14:25:00,43.86,43.93,43.84,43.92,49300.0,31.5234,31.5737,31.5091,31.5666,49300.0
2012-06-04 14:30:00,43.91,43.98,43.85,43.98,64000.0,31.5594,31.6097,31.5162,31.6097,64000.0
2012-06-04 14:35:00,43.98,44.05,43.95,43.97,173600.0,31.6097,31.66,31.5881,31.6025,173600.0
2012-06-04 14:40:00,43.97,43.98,43.93,43.97,51600.0,31.6025,31.6097,31.5737,31.6025,51600.0
2012-06-04 14:45:00,43.97,43.98,43.93,43.96,46500.0,31.6025,31.6097,31.5737,31.5953,46500.0
2012-06-04 14:50:00,43.96,43.98,43.95,43.97,38200.0,31.5953,31.6097,31.5881,31.6025,38200.0
2012-06-04 14:55:00,43.98,43.99,43.93,43.94,94200.0,31.6097,31.6169,31.5737,31.5809,94200.0
2012-06-04 15:00:00,43.93,44.0,43.93,44.0,48900.0,31.5737,31.624,31.5737,31.624,48900.0
2012-06-04 15:05:00,44.0,44.02,43.96,43.98,103500.0,31.624,31.6384,31.5953,31.6097,103500.0
2012-06-04 15:10:00,43.97,43.98,43.92,43.97,72000.0,31.6025,31.6097,31.5666,31.6025,72000.0
2012-06-04 15:15:00,43.96,43.98,43.89,43.97,101900.0,31.5953,31.6097,31.545,31.6025,101900.0
2012-06-04 15:20:00,43.98,43.99,43.95,43.98,116800.0,31.6097,31.6169,31.5881,31.6097,116800.0
2012-06-04 15:25:00,43.98,44.05,43.94,44.02,97800.0,31.6097,31.66,31.5809,31.6384,97800.0
2012-06-04 15:30:00,44.01,44.02,43.96,44.02,217700.0,31.6312,31.6384,31.5953,31.6384,217700.0
2012-06-04 15:35:00,44.02,44.08,44.01,44.06,272800.0,31.6384,31.6815,31.6312,31.6672,272800.0
2012-06-04 15:40:00,44.07,44.14,44.05,44.14,376000.0,31.6744,31.7247,31.66,31.7247,376000.0
2012-06-04 15:45:00,44.14,44.15,44.07,44.11,222400.0,31.7247,31.7319,31.6744,31.7031,222400.0
2012-06-04 15:50:00,44.1,44.13,44.08,44.09,169100.0,31.6959,31.7175,31.6815,31.6887,169100.0
2012-06-04 15:55:00,44.08,44.14,44.08,44.09,417100.0,31.6815,31.7247,31.6815,31.6887,417100.0
2012-06-05 09:30:00,44.01,44.04,43.79,43.87,120400.0,31.6312,31.6528,31.4731,31.5306,120400.0
2012-06-05 09:35:00,43.87,44.0,43.87,43.99,76300.0,31.5306,31.624,31.5306,31.6169,76300.0
2012-06-05 09:40:00,43.98,44.01,43.9,43.99,116000.0,31.6097,31.6312,31.5522,31.6169,116000.0
2012-06-05 09:45:00,43.99,44.0,43.96,43.96,53100.0,31.6169,31.624,31.5953,31.5953,53100.0
2012-06-05 09:50:00,43.96,43.96,43.9,43.92,60800.0,31.5953,31.5953,31.5522,31.5666,60800.0
2012-06-05 09:55:00,43.93,43.97,43.92,43.93,62200.0,31.5737,31.6025,31.5666,31.5737,62200.0
2012-06-05 10:00:00,43.92,44.0,43.92,43.98,96300.0,31.5666,31.624,31.5666,31.6097,96300.0
2012-06-05 10:05:00,43.97,44.07,43.94,44.01,62900.0,31.6025,31.6744,31.5809,31.6312,62900.0
2012-06-05 10:10:00,44.01,44.01,43.92,43.93,55800.0,31.6312,31.6312,31.5666,31.5737,55800.0
2012-06-05 10:15:00,43.93,43.97,43.9,43.9,68500.0,31.5737,31.6025,31.5522,31.5522,68500.0
2012-06-05 10:20:00,43.9,43.99,43.89,43.97,52100.0,31.5522,31.6169,31.545,31.6025,52100.0
2012-06-05 10:25:00,43.96,44.0,43.91,43.93,69600.0,31.5953,31.624,31.5594,31.5737,69600.0
2012-06-05 10:30:00,43.92,43.95,43.9,43.93,63900.0,31.5666,31.5881,31.5522,31.5737,63900.0
2012-06-05 10:35:00,43.93,43.96,43.93,43.95,52500.0,31.5737,31.5953,31.5737,31.5881,52500.0
2012-06-05 10:40:00,43.95,43.96,43.91,43.91,49100.0,31.5881,31.5953,31.5594,31.5594,49100.0
2012-06-05 10:45:00,43.91,43.94,43.84,43.84,49600.0,31.5594,31.5809,31.5091,31.5091,49600.0
2012-06-05 10:50:00,43.84,43.85,43.83,43.84,33500.0,31.5091,31.5162,31.5019,31.5091,33500.0
2012-06-05 10:55:00,43.85,43.88,43.81,43.82,69200.0,31.5162,31.5378,31.4875,31.4947,69200.0
2012-06-05 11:00:00,43.83,43.85,43.82,43.85,38900.0,31.5019,31.5162,31.4947,31.5162,38900.0
2012-06-05 11:05:00,43.85,43.9,43.84,43.9,38800.0,31.5162,31.5522,31.5091,31.5522,38800.0
2012-06-05 11:10:00,43.9,43.93,43.89,43.93,36600.0,31.5522,31.5737,31.545,31.5737,36600.0
2012-06-05 11:15:00,43.93,43.94,43.9,43.94,37700.0,31.5737,31.5809,31.5522,31.5809,37700.0
2012-06-05 11:20:00,43.94,43.97,43.93,43.95,27600.0,31.5809,31.6025,31.5737,31.5881,27600.0
2012-06-05 11:25:00,43.95,43.99,43.95,43.98,45300.0,31.5881,31.6169,31.5881,31.6097,45300.0
2012-06-05 11:30:00,43.98,44.02,43.97,43.99,44100.0,31.6097,31.6384,31.6025,31.6169,44100.0
2012-06-05 11:35:00,43.99,44.0,43.91,43.91,42900.0,31.6169,31.624,31.5594,31.5594,42900.0
2012-06-05 11:40:00,43.91,43.92,43.87,43.88,47200.0,31.5594,31.5666,31.5306,31.5378,47200.0
2012-06-05 11:45:00,43.89,43.95,43.89,43.92,29700.0,31.545,31.5881,31.545,31.5666,29700.0
2012-06-05 11:50:00,43.93,43.93,43.87,43.9,39700.0,31.5737,31.5737,31.5306,31.5522,39700.0
2012-06-05 11:55:00,43.9,43.91,43.85,43.86,40500.0,31.5522,31.5594,31.5162,31.5234,40500.0
2012-06-05 12:00:00,43.86,43.93,43.86,43.91,29200.0,31.5234,31.5737,31.5234,31.5594,29200.0
2012-06-05 12:05:00,43.91,43.93,43.9,43.9,41800.0,31.5594,31.5737,31.5522,31.5522,41800.0
2012-06-05 12:10:00,43.91,43.93,43.9,43.92,37900.0,31.5594,31.5737,31.5522,31.5666,37900.0
2012-06-05 12:15:00,43.92,43.92,43.85,43.91,35000.0,31.5666,31.5666,31.5162,31.5594,35000.0
2012-06-05 12:20:00,43.91,43.92,43.88,43.91,25000.0,31.5594,31.5666,31.5378,31.5594,25000.0
2012-06-05 12:25:00,43.91,43.93,43.89,43.93,36100.0,31.5594,31.5737,31.545,31.5737,36100.0
2012-06-05 12:30:00,43.94,44.02,43.94,44.02,46800.0,31.5809,31.6384,31.5809,31.6384,46800.0
2012-06-05 12:35:00,44.01,44.02,43.94,43.97,56800.0,31.6312,31.6384,31.5809,31.6025,56800.0
2012-06-05 12:40:00,43.96,43.96,43.92,43.95,53700.0,31.5953,31.5953,31.5666,31.5881,53700.0
2012-06-05 12:45:00,43.96,43.96,43.88,43.88,21000.0,31.5953,31.5953,31.5378,31.5378,21000.0
2012-06-05 12:50:00,43.89,43.94,43.88,43.9,36300.0,31.545,31.5809,31.5378,31.5522,36300.0
2012-06-05 12:55:00,43.9,43.92,43.88,43.9,41500.0,31.5522,31.5666,31.5378,31.5522,41500.0
2012-06-05 13:00:00,43.9,43.92,43.87,43.9,23200.0,31.5522,31.5666,31.5306,31.5522,23200.0
2012-06-05 13:05:00,43.9,43.92,43.9,43.92,27500.0,31.5522,31.5666,31.5522,31.5666,27500.0
2012-06-05 13:10:00,43.91,43.92,43.89,43.9,28400.0,31.5594,31.5666,31.545,31.5522,28400.0
2012-06-05 13:15:00,43.91,43.91,43.85,43.87,42400.0,31.5594,31.5594,31.5162,31.5306,42400.0
2012-06-05 13:20:00,43.88,43.94,43.87,43.93,23800.0,31.5378,31.5809,31.5306,31.5737,23800.0
2012-06-05 13:25:00,43.94,43.94,43.9,43.93,26600.0,31.5809,31.5809,31.5522,31.5737,26600.0
2012-06-05 13:30:00,43.93,43.96,43.91,43.92,24600.0,31.5737,31.5953,31.5594,31.5666,24600.0
2012-06-05 13:35:00,43.92,43.97,43.92,43.95,25000.0,31.5666,31.6025,31.5666,31.5881,25000.0
2012-06-05 13:40:00,43.94,43.99,43.93,43.97,14500.0,31.5809,31.6169,31.5737,31.6025,14500.0
2012-06-05 13:45:00,43.98,44.03,43.98,44.02,31700.0,31.6097,31.6456,31.6097,31.6384,31700.0
2012-06-05 13:50:00,44.02,44.06,43.96,43.98,92300.0,31.6384,31.6672,31.5953,31.6097,92300.0
2012-06-05 13:55:00,43.98,44.01,43.96,43.99,34600.0,31.6097,31.6312,31.5953,31.6169,34600.0
2012-06-05 14:00:00,44.0,44.01,43.95,43.98,46000.0,31.624,31.6312,31.5881,31.6097,46000.0
2012-06-05 14:05:00,43.97,44.04,43.97,44.01,39900.0,31.6025,31.6528,31.6025,31.6312,39900.0
2012-06-05 14:10:00,44.01,44.02,43.98,44.01,51900.0,31.6312,31.6384,31.6097,31.6312,51900.0
2012-06-05 14:15:00,44.01,44.02,43.99,44.02,40700.0,31.6312,31.6384,31.6169,31.6384,40700.0
2012-06-05 14:20:00,44.02,44.02,43.96,43.98,31400.0,31.6384,31.6384,31.5953,31.6097,31400.0
2012-06-05 14:25:00,43.98,43.99,43.95,43.99,37000.0,31.6097,31.6169,31.5881,31.6169,37000.0
2012-06-05 14:30:00,43.99,44.04,43.98,44.03,86300.0,31.6169,31.6528,31.6097,31.6456,86300.0
2012-06-05 14:35:00,44.04,44.05,44.0,44.0,37300.0,31.6528,31.66,31.624,31.624,37300.0
2012-06-05 14:40:00,44.0,44.03,44.0,44.02,37200.0,31.624,31.6456,31.624,31.6384,37200.0
2012-06-05 14:45:00,44.02,44.02,44.0,44.02,48900.0,31.6384,31.6384,31.624,31.6384,48900.0
2012-06-05 14:50:00,44.02,44.05,44.02,44.05,36500.0,31.6384,31.66,31.6384,31.66,36500.0
2012-06-05 14:55:00,44.06,44.07,44.02,44.04,39800.0,31.6672,31.6744,31.6384,31.6528,39800.0
2012-06-05 15:00:00,44.04,44.1,44.03,44.06,70300.0,31.6528,31.6959,31.6456,31.6672,70300.0
2012-06-05 15:05:00,44.06,44.07,43.96,43.97,141800.0,31.6672,31.6744,31.5953,31.6025,141800.0
2012-06-05 15:10:00,43.97,44.0,43.96,43.98,36600.0,31.6025,31.624,31.5953,31.6097,36600.0
2012-06-05 15:15:00,43.99,44.03,43.98,44.02,42700.0,31.6169,31.6456,31.6097,31.6384,42700.0
2012-06-05 15:20:00,44.02,44.04,44.01,44.03,77200.0,31.6384,31.6528,31.6312,31.6456,77200.0
2012-06-05 15:25:00,44.03,44.05,44.02,44.02,39800.0,31.6456,31.66,31.6384,31.6384,39800.0
2012-06-05 15:30:00,44.03,44.04,44.0,44.03,91700.0,31.6456,31.6528,31.624,31.6456,91700.0
2012-06-05 15:35:00,44.03,44.05,44.02,44.05,63600.0,31.6456,31.66,31.6384,31.66,63600.0
2012-06-05 15:40:00,44.05,44.07,44.04,44.06,75500.0,31.66,31.6744,31.6528,31.6672,75500.0
2012-06-05 15:45:00,44.07,44.08,44.04,44.06,114800.0,31.6744,31.6815,31.6528,31.6672,114800.0
2012-06-05 15:50:00,44.06,44.09,44.03,44.08,104200.0,31.6672,31.6887,31.6456,31.6815,104200.0
2012-06-05 15:55:00,44.08,44.08,44.0,44.02,251900.0,31.6815,31.6815,31.624,31.6384,251900.0
2012-06-06 09:30:00,44.2,44.38,44.14,44.23,102600.0,31.7678,31.8972,31.7247,31.7894,102600.0
2012-06-06 09:35:00,44.24,44.27,44.15,44.18,97700.0,31.7965,31.8181,31.7319,31.7534,97700.0
2012-06-06 09:40:00,44.18,44.27,44.17,44.21,38300.0,31.7534,31.8181,31.7462,31.775,38300.0
2012-06-06 09:45:00,44.22,44.34,44.22,44.25,62200.0,31.7822,31.8684,31.7822,31.8037,62200.0
2012-06-06 09:50:00,44.25,44.3,44.24,44.29,25300.0,31.8037,31.8397,31.7965,31.8325,25300.0
2012-06-06 09:55:00,44.3,44.32,44.28,44.3,60400.0,31.8397,31.854,31.8253,31.8397,60400.0
2012-06-06 10:00:00,44.31,44.35,44.27,44.28,47700.0,31.8469,31.8756,31.8181,31.8253,47700.0
2012-06-06 10:05:00,44.28,44.32,44.24,44.29,96000.0,31.8253,31.854,31.7965,31.8325,96000.0
2012-06-06 10:10:00,44.3,44.3,44.23,44.26,231900.0,31.8397,31.8397,31.7894,31.8109,231900.0
2012-06-06 10:15:00,44.27,44.3,44.26,44.28,96300.0,31.8181,31.8397,31.8109,31.8253,96300.0
2012-06-06 10:20:00,44.29,44.3,44.27,44.3,92900.0,31.8325,31.8397,31.8181,31.8397,92900.0
2012-06-06 10:25:00,44.29,44.33,44.29,44.31,48000.0,31.8325,31.8612,31.8325,31.8469,48000.0
2012-06-06 10:30:00,44.32,44.35,44.31,44.34,66800.0,31.854,31.8756,31.8469,31.8684,66800.0
2012-06-06 10:35:00,44.34,44.37,44.31,44.31,64000.0,31.8684,31.89,31.8469,31.8469,64000.0
2012-06-06 10:40:00,44.31,44.37,44.31,44.37,56900.0,31.8469,31.89,31.8469,31.89,56900.0
2012-06-06 10:45:00,44.38,44.43,44.37,44.42,54700.0,31.8972,31.9331,31.89,31.9259,54700.0
2012-06-06 10:50:00,44.43,44.45,44.4,44.43,39400.0,31.9331,31.9475,31.9115,31.9331,39400.0
2012-06-06 10:55:00,44.43,44.49,44.42,44.48,37000.0,31.9331,31.9762,31.9259,31.969,37000.0
2012-06-06 11:00:00,44.49,44.54,44.49,44.49,53300.0,31.9762,32.0122,31.9762,31.9762,53300.0
2012-06-06 11:05:00,44.49,44.54,44.48,44.53,36300.0,31.9762,32.0122,31.969,32.005,36300.0
2012-06-06 11:10:00,44.53,44.55,44.5,44.54,40400.0,32.005,32.0193,31.9834,32.0122,40400.0
2012-06-06 11:15:00,44.54,44.58,44.54,44.57,41200.0,32.0122,32.0409,32.0122,32.0337,41200.0
2012-06-06 11:20:00,44.57,44.6,44.55,44.6,44500.0,32.0337,32.0553,32.0193,32.0553,44500.0
2012-06-06 11:25:00,44.6,44.65,44.59,44.64,46500.0,32.0553,32.0912,32.0481,32.084,46500.0
2012-06-06 11:30:00,44.64,44.64,44.51,44.53,68300.0,32.084,32.084,31.9906,32.005,68300.0
2012-06-06 11:35:00,44.54,44.6,44.54,44.58,79200.0,32.0122,32.0553,32.0122,32.0409,79200.0
2012-06-06 11:40:00,44.58,44.61,44.56,44.57,33300.0,32.0409,32.0625,32.0265,32.0337,33300.0
2012-06-06 11:45:00,44.58,44.61,44.56,44.58,27400.0,32.0409,32.0625,32.0265,32.0409,27400.0
2012-06-06 11:50:00,44.59,44.59,44.55,44.55,57700.0,32.0481,32.0481,32.0193,32.0193,57700.0
2012-06-06 11:55:00,44.55,44.57,44.53,44.57,22800.0,32.0193,32.0337,32.005,32.0337,22800.0
2012-06-06 12:00:00,44.57,44.61,44.55,44.6,70700.0,32.0337,32.0625,32.0193,32.0553,70700.0
2012-06-06 12:05:00,44.61,44.63,44.6,44.62,22900.0,32.0625,32.0768,32.0553,32.0697,22900.0
2012-06-06 12:10:00,44.63,44.65,44.62,44.64,19900.0,32.0768,32.0912,32.0697,32.084,19900.0
2012-06-06 12:15:00,44.64,44.65,44.63,44.63,14200.0,32.084,32.0912,32.0768,32.0768,14200.0
2012-06-06 12:20:00,44.64,44.67,44.63,44.63,43800.0,32.084,32.1056,32.0768,32.0768,43800.0
2012-06-06 12:25:00,44.63,44.64,44.61,44.62,24000.0,32.0768,32.084,32.0625,32.0697,24000.0
2012-06-06 12:30:00,44.63,44.67,44.62,44.66,44300.0,32.0768,32.1056,32.0697,32.0984,44300.0
2012-06-06 12:35:00,44.65,44.67,44.64,44.66,16500.0,32.0912,32.1056,32.084,32.0984,16500.0
2012-06-06 12:40:00,44.67,44.7,44.66,44.7,29900.0,32.1056,32.1272,32.0984,32.1272,29900.0
2012-06-06 12:45:00,44.7,44.72,44.69,44.69,22000.0,32.1272,32.1415,32.12,32.12,22000.0
2012-06-06 12:50:00,44.7,44.76,44.69,44.73,81000.0,32.1272,32.1703,32.12,32.1487,81000.0
2012-06-06 12:55:00,44.73,44.77,44.72,44.73,70500.0,32.1487,32.1775,32.1415,32.1487,70500.0
2012-06-06 13:00:00,44.73,44.73,44.71,44.72,10900.0,32.1487,32.1487,32.1343,32.1415,10900.0
2012-06-06 13:05:00,44.72,44.74,44.71,44.72,40000.0,32.1415,32.1559,32.1343,32.1415,40000.0
2012-06-06 13:10:00,44.71,44.73,44.7,44.7,15500.0,32.1343,32.1487,32.1272,32.1272,15500.0
2012-06-06 13:15:00,44.7,44.71,44.68,44.68,12500.0,32.1272,32.1343,32.1128,32.1128,12500.0
2012-06-06 13:20:00,44.69,44.75,44.69,44.72,138600.0,32.12,32.1631,32.12,32.1415,138600.0
2012-06-06 13:25:00,44.72,44.72,44.71,44.72,55300.0,32.1415,32.1415,32.1343,32.1415,55300.0
2012-06-06 13:30:00,44.72,44.72,44.68,44.68,33500.0,32.1415,32.1415,32.1128,32.1128,33500.0
2012-06-06 13:35:00,44.68,44.68,44.66,44.66,45000.0,32.1128,32.1128,32.0984,32.0984,45000.0
2012-06-06 13:40:00,44.67,44.67,44.62,44.63,50700.0,32.1056,32.1056,32.0697,32.0768,50700.0
2012-06-06 13:45:00,44.63,44.65,44.62,44.63,50200.0,32.0768,32.0912,32.0697,32.0768,50200.0
2012-06-06 13:50:00,44.63,44.66,44.61,44.66,47500.0,32.0768,32.0984,32.0625,32.0984,47500.0
2012-06-06 13:55:00,44.67,44.67,44.64,44.66,20300.0,32.1056,32.1056,32.084,32.0984,20300.0
2012-06-06 14:00:00,44.67,44.71,44.66,44.66,46600.0,32.1056,32.1343,32.0984,32.0984,46600.0
2012-06-06 14:05:00,44.66,44.67,44.61,44.61,127000.0,32.0984,32.1056,32.0625,32.0625,127000.0
2012-06-06 14:10:00,44.61,44.61,44.55,44.55,52000.0,32.0625,32.0625,32.0193,32.0193,52000.0
2012-06-06 14:15:00,44.55,44.57,44.53,44.55,102400.0,32.0193,32.0337,32.005,32.0193,102400.0
2012-06-06 14:20:00,44.55,44.58,44.55,44.57,64900.0,32.0193,32.0409,32.0193,32.0337,64900.0
2012-06-06 14:25:00,44.57,44.63,44.56,44.6,46700.0,32.0337,32.0768,32.0265,32.0553,46700.0
2012-06-06 14:30:00,44.61,44.62,44.59,44.6,172200.0,32.0625,32.0697,32.0481,32.0553,172200.0
2012-06-06 14:35:00,44.59,44.61,44.59,44.6,89100.0,32.0481,32.0625,32.0481,32.0553,89100.0
2012-06-06 14:40:00,44.6,44.63,44.59,44.6,254400.0,32.0553,32.0768,32.0481,32.0553,254400.0
2012-06-06 14:45:00,44.59,44.61,44.56,44.57,51000.0,32.0481,32.0625,32.0265,32.0337,51000.0
2012-06-06 14:50:00,44.57,44.57,44.54,44.55,45900.0,32.0337,32.0337,32.0122,32.0193,45900.0
2012-06-06 14:55:00,44.56,44.58,44.55,44.56,195500.0,32.0265,32.0409,32.0193,32.0265,195500.0
2012-06-06 15:00:00,44.56,44.59,44.55,44.59,73600.0,32.0265,32.0481,32.0193,32.0481,73600.0
2012-06-06 15:05:00,44.59,44.61,44.58,44.59,61900.0,32.0481,32.0625,32.0409,32.0481,61900.0
2012-06-06 15:10:00,44.59,44.61,44.53,44.53,102500.0,32.0481,32.0625,32.005,32.005,102500.0
2012-06-06 15:15:00,44.53,44.57,44.51,44.57,76000.0,32.005,32.0337,31.9906,32.0337,76000.0
2012-06-06 15:20:00,44.57,44.59,44.55,44.57,88500.0,32.0337,32.0481,32.0193,32.0337,88500.0
2012-06-06 15:25:00,44.58,44.61,44.56,44.59,102200.0,32.0409,32.0625,32.0265,32.0481,102200.0
2012-06-06 15:30:00,44.6,44.6,44.57,44.58,80600.0,32.0553,32.0553,32.0337,32.0409,80600.0
2012-06-06 15:35:00,44.59,44.64,44.59,44.62,320500.0,32.0481,32.084,32.0481,32.0697,320500.0
2012-06-06 15:40:00,44.62,44.64,44.59,44.61,195500.0,32.0697,32.084,32.0481,32.0625,195500.0
2012-06-06 15:45:00,44.63,44.7,44.61,44.64,228400.0,32.0768,32.1272,32.0625,32.084,228400.0
2012-06-06 15:50:00,44.65,44.75,44.65,44.73,201500.0,32.0912,32.1631,32.0912,32.1487,201500.0
2012-06-06 15:55:00,44.74,44.82,44.68,44.82,641800.0,32.1559,32.2134,32.1128,32.2134,641800.0
2012-06-07 09:30:00,45.17,45.19,44.91,44.93,140100.0,32.465,32.4793,32.2781,32.2925,140100.0
2012-06-07 09:35:00,44.93,44.93,44.8,44.8,89000.0,32.2925,32.2925,32.199,32.199,89000.0
2012-06-07 09:40:00,44.81,44.82,44.76,44.78,74800.0,32.2062,32.2134,32.1703,32.1847,74800.0
2012-06-07 09:45:00,44.78,44.8,44.76,44.79,83300.0,32.1847,32.199,32.1703,32.1918,83300.0
2012-06-07 09:50:00,44.78,44.79,44.71,44.76,171300.0,32.1847,32.1918,32.1343,32.1703,171300.0
2012-06-07 09:55:00,44.77,44.78,44.73,44.76,106600.0,32.1775,32.1847,32.1487,32.1703,106600.0
2012-06-07 10:00:00,44.76,44.79,44.72,44.76,77800.0,32.1703,32.1918,32.1415,32.1703,77800.0
2012-06-07 10:05:00,44.75,44.84,44.73,44.82,80400.0,32.1631,32.2278,32.1487,32.2134,80400.0
2012-06-07 10:10:00,44.83,44.85,44.79,44.85,100200.0,32.2206,32.235,32.1918,32.235,100200.0
2012-06-07 10:15:00,44.85,44.85,44.79,44.82,69300.0,32.235,32.235,32.1918,32.2134,69300.0
2012-06-07 10:20:00,44.83,44.88,44.82,44.84,95800.0,32.2206,32.2565,32.2134,32.2278,95800.0
2012-06-07 10:25:00,44.84,44.92,44.84,44.85,62200.0,32.2278,32.2853,32.2278,32.235,62200.0
2012-06-07 10:30:00,44.85,44.86,44.79,44.81,107400.0,32.235,32.2422,32.1918,32.2062,107400.0
2012-06-07 10:35:00,44.82,44.85,44.76,44.76,67200.0,32.2134,32.235,32.1703,32.1703,67200.0
2012-06-07 10:40:00,44.76,44.8,44.74,44.75,114100.0,32.1703,32.199,32.1559,32.1631,114100.0
2012-06-07 10:45:00,44.75,44.77,44.72,44.75,102100.0,32.1631,32.1775,32.1415,32.1631,102100.0
2012-06-07 10:50:00,44.75,44.76,44.71,44.72,106800.0,32.1631,32.1703,32.1343,32.1415,106800.0
2012-06-07 10:55:00,44.71,44.75,44.7,44.74,81200.0,32.1343,32.1631,32.1272,32.1559,81200.0
2012-06-07 11:00:00,44.74,44.76,44.73,44.76,36700.0,32.1559,32.1703,32.1487,32.1703,36700.0
2012-06-07 11:05:00,44.75,44.76,44.72,44.72,63600.0,32.1631,32.1703,32.1415,32.1415,63600.0
2012-06-07 11:10:00,44.73,44.73,44.67,44.67,52900.0,32.1487,32.1487,32.1056,32.1056,52900.0
2012-06-07 11:15:00,44.67,44.72,44.66,44.71,47200.0,32.1056,32.1415,32.0984,32.1343,47200.0
2012-06-07 11:20:00,44.71,44.76,44.7,44.75,25800.0,32.1343,32.1703,32.1272,32.1631,25800.0
2012-06-07 11:25:00,44.76,44.78,44.73,44.73,42600.0,32.1703,32.1847,32.1487,32.1487,42600.0
2012-06-07 11:30:00,44.73,44.76,44.72,44.75,34600.0,32.1487,32.1703,32.1415,32.1631,34600.0
2012-06-07 11:35:00,44.75,44.78,44.75,44.76,24700.0,32.1631,32.1847,32.1631,32.1703,24700.0
2012-06-07 11:40:00,44.75,44.78,44.75,44.77,28900.0,32.1631,32.1847,32.1631,32.1775,28900.0
2012-06-07 11:45:00,44.78,44.79,44.75,44.78,28100.0,32.1847,32.1918,32.1631,32.1847,28100.0
2012-06-07 11:50:00,44.79,44.82,44.79,44.81,28100.0,32.1918,32.2134,32.1918,32.2062,28100.0
2012-06-07 11:55:00,44.8,44.81,44.76,44.77,30100.0,32.199,32.2062,32.1703,32.1775,30100.0
2012-06-07 12:00:00,44.77,44.79,44.75,44.76,30800.0,32.1775,32.1918,32.1631,32.1703,30800.0
2012-06-07 12:05:00,44.75,44.78,44.74,44.77,34400.0,32.1631,32.1847,32.1559,32.1775,34400.0
2012-06-07 12:10:00,44.76,44.79,44.76,44.79,21300.0,32.1703,32.1918,32.1703,32.1918,21300.0
2012-06-07 12:15:00,44.8,44.87,44.8,44.81,31700.0,32.199,32.2493,32.199,32.2062,31700.0
2012-06-07 12:20:00,44.8,44.83,44.77,44.8,45800.0,32.199,32.2206,32.1775,32.199,45800.0
2012-06-07 12:25:00,44.79,44.79,44.76,44.79,37600.0,32.1918,32.1918,32.1703,32.1918,37600.0
2012-06-07 12:30:00,44.78,44.78,44.75,44.77,19700.0,32.1847,32.1847,32.1631,32.1775,19700.0
2012-06-07 12:35:00,44.77,44.8,44.77,44.78,28000.0,32.1775,32.199,32.1775,32.1847,28000.0
2012-06-07 12:40:00,44.79,44.79,44.74,44.77,50300.0,32.1918,32.1918,32.1559,32.1775,50300.0
2012-06-07 12:45:00,44.76,44.78,44.75,44.78,27600.0,32.1703,32.1847,32.1631,32.1847,27600.0
2012-06-07 12:50:00,44.77,44.79,44.76,44.76,32400.0,32.1775,32.1918,32.1703,32.1703,32400.0
2012-06-07 12:55:00,44.77,44.77,44.72,44.76,79100.0,32.1775,32.1775,32.1415,32.1703,79100.0
2012-06-07 13:00:00,44.75,44.76,44.74,44.75,45700.0,32.1631,32.1703,32.1559,32.1631,45700.0
2012-06-07 13:05:00,44.75,44.76,44.74,44.76,63500.0,32.1631,32.1703,32.1559,32.1703,63500.0
2012-06-07 13:10:00,44.75,44.76,44.72,44.72,48400.0,32.1631,32.1703,32.1415,32.1415,48400.0
2012-06-07 13:15:00,44.72,44.76,44.72,44.73,126600.0,32.1415,32.1703,32.1415,32.1487,126600.0
2012-06-07 13:20:00,44.74,44.76,44.72,44.75,84900.0,32.1559,32.1703,32.1415,32.1631,84900.0
2012-06-07 13:25:00,44.74,44.78,44.74,44.75,32900.0,32.1559,32.1847,32.1559,32.1631,32900.0
2012-06-07 13:30:00,44.76,44.76,44.74,44.74,24800.0,32.1703,32.1703,32.1559,32.1559,24800.0
2012-06-07 13:35:00,44.75,44.75,44.69,44.69,54800.0,32.1631,32.1631,32.12,32.12,54800.0
2012-06-07 13:40:00,44.69,44.72,44.69,44.7,61200.0,32.12,32.1415,32.12,32.1272,61200.0
2012-06-07 13:45:00,44.7,44.7,44.68,44.7,41800.0,32.1272,32.1272,32.1128,32.1272,41800.0
2012-06-07 13:50:00,44.69,44.7,44.64,44.66,63800.0,32.12,32.1272,32.084,32.0984,63800.0
2012-06-07 13:55:00,44.64,44.66,44.6,44.61,97200.0,32.084,32.0984,32.0553,32.0625,97200.0
2012-06-07 14:00:00,44.61,44.68,44.59,44.68,38200.0,32.0625,32.1128,32.0481,32.1128,38200.0
2012-06-07 14:05:00,44.68,44.69,44.64,44.64,43500.0,32.1128,32.12,32.084,32.084,43500.0
2012-06-07 14:10:00,44.64,44.65,44.62,44.64,46100.0,32.084,32.0912,32.0697,32.084,46100.0
2012-06-07 14:15:00,44.63,44.66,44.63,44.64,49700.0,32.0768,32.0984,32.0768,32.084,49700.0
2012-06-07 14:20:00,44.64,44.66,44.64,44.65,34300.0,32.084,32.0984,32.084,32.0912,34300.0
2012-06-07 14:25:00,44.64,44.65,44.64,44.65,30900.0,32.084,32.0912,32.084,32.0912,30900.0
2012-06-07 14:30:00,44.65,44.65,44.6,44.62,82400.0,32.0912,32.0912,32.0553,32.0697,82400.0
2012-06-07 14:35:00,44.62,44.64,44.6,44.64,57000.0,32.0697,32.084,32.0553,32.084,57000.0
2012-06-07 14:40:00,44.64,44.66,44.63,44.66,29600.0,32.084,32.0984,32.0768,32.0984,29600.0
2012-06-07 14:45:00,44.66,44.67,44.65,44.67,18400.0,32.0984,32.1056,32.0912,32.1056,18400.0
2012-06-07 14:50:00,44.66,44.69,44.66,44.69,20300.0,32.0984,32.12,32.0984,32.12,20300.0
2012-06-07 14:55:00,44.69,44.7,44.67,44.68,49900.0,32.12,32.1272,32.1056,32.1128,49900.0
2012-06-07 15:00:00,44.67,44.68,44.64,44.64,75300.0,32.1056,32.1128,32.084,32.084,75300.0
2012-06-07 15:05:00,44.63,44.65,44.6,44.64,57100.0,32.0768,32.0912,32.0553,32.084,57100.0
2012-06-07 15:10:00,44.64,44.66,44.6,44.63,83100.0,32.084,32.0984,32.0553,32.0768,83100.0
2012-06-07 15:15:00,44.62,44.63,44.52,44.56,72600.0,32.0697,32.0768,31.9978,32.0265,72600.0
2012-06-07 15:20:00,44.56,44.6,44.53,44.57,71400.0,32.0265,32.0553,32.005,32.0337,71400.0
2012-06-07 15:25:00,44.57,44.58,44.52,44.55,60400.0,32.0337,32.0409,31.9978,32.0193,60400.0
2012-06-07 15:30:00,44.54,44.58,44.53,44.58,77200.0,32.0122,32.0409,32.005,32.0409,77200.0
2012-06-07 15:35:00,44.58,44.58,44.51,44.51,59100.0,32.0409,32.0409,31.9906,31.9906,59100.0
2012-06-07 15:40:00,44.51,44.56,44.51,44.53,118700.0,31.9906,32.0265,31.9906,32.005,118700.0
2012-06-07 15:45:00,44.53,44.57,44.51,44.52,136800.0,32.005,32.0337,31.9906,31.9978,136800.0
2012-06-07 15:50:00,44.51,44.52,44.44,44.48,111000.0,31.9906,31.9978,31.9403,31.969,111000.0
2012-06-07 15:55:00,44.48,44.51,44.43,44.46,386900.0,31.969,31.9906,31.9331,31.9547,386900.0
2012-06-08 09:30:00,44.32,44.54,44.31,44.5,77700.0,31.854,32.0122,31.8469,31.9834,77700.0
2012-06-08 09:35:00,44.5,44.57,44.45,44.52,38700.0,31.9834,32.0337,31.9475,31.9978,38700.0
2012-06-08 09:40:00,44.52,44.54,44.44,44.52,30700.0,31.9978,32.0122,31.9403,31.9978,30700.0
2012-06-08 09:45:00,44.52,44.63,44.5,44.63,45500.0,31.9978,32.0768,31.9834,32.0768,45500.0
2012-06-08 09:50:00,44.62,44.67,44.56,44.66,46600.0,32.0697,32.1056,32.0265,32.0984,46600.0
2012-06-08 09:55:00,44.67,44.67,44.53,44.57,49500.0,32.1056,32.1056,32.005,32.0337,49500.0
2012-06-08 10:00:00,44.57,44.61,44.55,44.57,26800.0,32.0337,32.0625,32.0193,32.0337,26800.0
2012-06-08 10:05:00,44.57,44.63,44.57,44.57,28100.0,32.0337,32.0768,32.0337,32.0337,28100.0
2012-06-08 10:10:00,44.57,44.59,44.53,44.59,43500.0,32.0337,32.0481,32.005,32.0481,43500.0
2012-06-08 10:15:00,44.59,44.65,44.58,44.63,46100.0,32.0481,32.0912,32.0409,32.0768,46100.0
2012-06-08 10:20:00,44.63,44.68,44.6,44.67,41600.0,32.0768,32.1128,32.0553,32.1056,41600.0
2012-06-08 10:25:00,44.67,44.72,44.65,44.7,30300.0,32.1056,32.1415,32.0912,32.1272,30300.0
2012-06-08 10:30:00,44.7,44.73,44.69,44.7,25400.0,32.1272,32.1487,32.12,32.1272,25400.0
2012-06-08 10:35:00,44.7,44.74,44.67,44.68,30000.0,32.1272,32.1559,32.1056,32.1128,30000.0
2012-06-08 10:40:00,44.68,44.68,44.63,44.67,98400.0,32.1128,32.1128,32.0768,32.1056,98400.0
2012-06-08 10:45:00,44.67,44.73,44.67,44.71,39000.0,32.1056,32.1487,32.1056,32.1343,39000.0
2012-06-08 10:50:00,44.71,44.72,44.69,44.71,25000.0,32.1343,32.1415,32.12,32.1343,25000.0
2012-06-08 10:55:00,44.71,44.75,44.7,44.71,25800.0,32.1343,32.1631,32.1272,32.1343,25800.0
2012-06-08 11:00:00,44.71,44.72,44.66,44.66,27400.0,32.1343,32.1415,32.0984,32.0984,27400.0
2012-06-08 11:05:00,44.66,44.67,44.64,44.66,50800.0,32.0984,32.1056,32.084,32.0984,50800.0
2012-06-08 11:10:00,44.66,44.67,44.65,44.66,7000.0,32.0984,32.1056,32.0912,32.0984,7000.0
2012-06-08 11:15:00,44.66,44.67,44.63,44.64,59700.0,32.0984,32.1056,32.0768,32.084,59700.0
2012-06-08 11:20:00,44.65,44.68,44.63,44.67,43700.0,32.0912,32.1128,32.0768,32.1056,43700.0
2012-06-08 11:25:00,44.67,44.69,44.66,44.66,23000.0,32.1056,32.12,32.0984,32.0984,23000.0
2012-06-08 11:30:00,44.66,44.69,44.64,44.65,54400.0,32.0984,32.12,32.084,32.0912,54400.0
2012-06-08 11:35:00,44.65,44.69,44.63,44.67,24000.0,32.0912,32.12,32.0768,32.1056,24000.0
2012-06-08 11:40:00,44.68,44.69,44.66,44.66,19600.0,32.1128,32.12,32.0984,32.0984,19600.0
2012-06-08 11:45:00,44.66,44.71,44.66,44.69,49900.0,32.0984,32.1343,32.0984,32.12,49900.0
2012-06-08 11:50:00,44.69,44.7,44.65,44.68,21800.0,32.12,32.1272,32.0912,32.1128,21800.0
2012-06-08 11:55:00,44.67,44.68,44.63,44.64,26200.0,32.1056,32.1128,32.0768,32.084,26200.0
2012-06-08 12:00:00,44.64,44.66,44.63,44.63,46000.0,32.084,32.0984,32.0768,32.0768,46000.0
2012-06-08 12:05:00,44.63,44.69,44.63,44.64,34600.0,32.0768,32.12,32.0768,32.084,34600.0
2012-06-08 12:10:00,44.64,44.65,44.63,44.65,16900.0,32.084,32.0912,32.0768,32.0912,16900.0
2012-06-08 12:15:00,44.64,44.64,44.61,44.62,23600.0,32.084,32.084,32.0625,32.0697,23600.0
2012-06-08 12:20:00,44.62,44.64,44.61,44.61,57900.0,32.0697,32.084,32.0625,32.0625,57900.0
2012-06-08 12:25:00,44.62,44.64,44.61,44.64,30200.0,32.0697,32.084,32.0625,32.084,30200.0
2012-06-08 12:30:00,44.64,44.71,44.63,44.71,78900.0,32.084,32.1343,32.0768,32.1343,78900.0
2012-06-08 12:35:00,44.7,44.72,44.7,44.71,32500.0,32.1272,32.1415,32.1272,32.1343,32500.0
2012-06-08 12:40:00,44.71,44.75,44.71,44.74,20100.0,32.1343,32.1631,32.1343,32.1559,20100.0
2012-06-08 12:45:00,44.75,44.76,44.74,44.75,55600.0,32.1631,32.1703,32.1559,32.1631,55600.0
2012-06-08 12:50:00,44.74,44.76,44.74,44.75,38400.0,32.1559,32.1703,32.1559,32.1631,38400.0
2012-06-08 12:55:00,44.76,44.76,44.72,44.75,32400.0,32.1703,32.1703,32.1415,32.1631,32400.0
2012-06-08 13:00:00,44.74,44.77,44.74,44.76,36200.0,32.1559,32.1775,32.1559,32.1703,36200.0
2012-06-08 13:05:00,44.75,44.77,44.74,44.76,37800.0,32.1631,32.1775,32.1559,32.1703,37800.0
2012-06-08 13:10:00,44.77,44.78,44.74,44.75,67600.0,32.1775,32.1847,32.1559,32.1631,67600.0
2012-06-08 13:15:00,44.74,44.77,44.74,44.75,46600.0,32.1559,32.1775,32.1559,32.1631,46600.0
2012-06-08 13:20:00,44.76,44.79,44.75,44.78,24500.0,32.1703,32.1918,32.1631,32.1847,24500.0
2012-06-08 13:25:00,44.78,44.79,44.75,44.76,41800.0,32.1847,32.1918,32.1631,32.1703,41800.0
2012-06-08 13:30:00,44.77,44.8,44.75,44.79,25400.0,32.1775,32.199,32.1631,32.1918,25400.0
2012-06-08 13:35:00,44.8,44.83,44.79,44.81,38700.0,32.199,32.2206,32.1918,32.2062,38700.0
2012-06-08 13:40:00,44.8,44.83,44.79,44.81,28000.0,32.199,32.2206,32.1918,32.2062,28000.0
2012-06-08 13:45:00,44.81,44.83,44.8,44.8,53400.0,32.2062,32.2206,32.199,32.199,53400.0
2012-06-08 13:50:00,44.8,44.81,44.8,44.8,23400.0,32.199,32.2062,32.199,32.199,23400.0
2012-06-08 13:55:00,44.8,44.81,44.76,44.77,66000.0,32.199,32.2062,32.1703,32.1775,66000.0
2012-06-08 14:00:00,44.77,44.78,44.75,44.75,20700.0,32.1775,32.1847,32.1631,32.1631,20700.0
2012-06-08 14:05:00,44.75,44.8,44.74,44.78,56100.0,32.1631,32.199,32.1559,32.1847,56100.0
2012-06-08 14:10:00,44.78,44.79,44.77,44.79,17200.0,32.1847,32.1918,32.1775,32.1918,17200.0
2012-06-08 14:15:00,44.79,44.81,44.78,44.79,23000.0,32.1918,32.2062,32.1847,32.1918,23000.0
2012-06-08 14:20:00,44.78,44.82,44.78,44.82,19900.0,32.1847,32.2134,32.1847,32.2134,19900.0
2012-06-08 14:25:00,44.81,44.82,44.8,44.8,20100.0,32.2062,32.2134,32.199,32.199,20100.0
2012-06-08 14:30:00,44.8,44.84,44.76,44.82,43000.0,32.199,32.2278,32.1703,32.2134,43000.0
2012-06-08 14:35:00,44.82,44.86,44.81,44.86,37900.0,32.2134,32.2422,32.2062,32.2422,37900.0
2012-06-08 14:40:00,44.86,44.86,44.83,44.83,34700.0,32.2422,32.2422,32.2206,32.2206,34700.0
2012-06-08 14:45:00,44.83,44.84,44.77,44.78,37200.0,32.2206,32.2278,32.1775,32.1847,37200.0
2012-06-08 14:50:00,44.79,44.8,44.77,44.8,56200.0,32.1918,32.199,32.1775,32.199,56200.0
2012-06-08 14:55:00,44.79,44.8,44.75,44.76,33800.0,32.1918,32.199,32.1631,32.1703,33800.0
2012-06-08 15:00:00,44.75,44.78,44.74,44.75,58800.0,32.1631,32.1847,32.1559,32.1631,58800.0
2012-06-08 15:05:00,44.76,44.77,44.75,44.76,30700.0,32.1703,32.1775,32.1631,32.1703,30700.0
2012-06-08 15:10:00,44.75,44.79,44.75,44.77,49000.0,32.1631,32.1918,32.1631,32.1775,49000.0
2012-06-08 15:15:00,44.77,44.78,44.75,44.75,46200.0,32.1775,32.1847,32.1631,32.1631,46200.0
2012-06-08 15:20:00,44.75,44.77,44.74,44.76,50100.0,32.1631,32.1775,32.1559,32.1703,50100.0
2012-06-08 15:25:00,44.76,44.79,44.75,44.75,62000.0,32.1703,32.1918,32.1631,32.1631,62000.0
2012-06-08 15:30:00,44.75,44.78,44.74,44.76,119900.0,32.1631,32.1847,32.1559,32.1703,119900.0
2012-06-08 15:35:00,44.76,44.79,44.76,44.77,91900.0,32.1703,32.1918,32.1703,32.1775,91900.0
2012-06-08 15:40:00,44.78,44.8,44.76,44.77,107500.0,32.1847,32.199,32.1703,32.1775,107500.0
2012-06-08 15:45:00,44.76,44.84,44.75,44.82,138700.0,32.1703,32.2278,32.1631,32.2134,138700.0
2012-06-08 15:50:00,44.82,44.83,44.76,44.8,135400.0,32.2134,32.2206,32.1703,32.199,135400.0
2012-06-08 15:55:00,44.81,44.88,44.79,44.88,369600.0,32.2062,32.2565,32.1918,32.2565,369600.0
2012-06-11 09:30:00,45.07,45.13,44.98,45.03,85100.0,32.3931,32.4362,32.3284,32.3643,85100.0
2012-06-11 09:35:00,45.01,45.13,45.01,45.1,51900.0,32.35,32.4362,32.35,32.4146,51900.0
2012-06-11 09:40:00,45.1,45.1,45.03,45.05,38500.0,32.4146,32.4146,32.3643,32.3787,38500.0
2012-06-11 09:45:00,45.04,45.1,45.0,45.07,29000.0,32.3715,32.4146,32.3428,32.3931,29000.0
2012-06-11 09:50:00,45.07,45.12,45.05,45.06,55600.0,32.3931,32.429,32.3787,32.3859,55600.0
2012-06-11 09:55:00,45.07,45.09,44.98,44.98,75800.0,32.3931,32.4075,32.3284,32.3284,75800.0
2012-06-11 10:00:00,44.98,45.08,44.97,45.03,80100.0,32.3284,32.4003,32.3212,32.3643,80100.0
2012-06-11 10:05:00,45.03,45.05,44.97,44.98,45100.0,32.3643,32.3787,32.3212,32.3284,45100.0
2012-06-11 10:10:00,44.98,45.03,44.95,45.01,62800.0,32.3284,32.3643,32.3068,32.35,62800.0
2012-06-11 10:15:00,45.0,45.03,44.98,44.98,57000.0,32.3428,32.3643,32.3284,32.3284,57000.0
2012-06-11 10:20:00,44.98,44.99,44.91,44.92,92800.0,32.3284,32.3356,32.2781,32.2853,92800.0
2012-06-11 10:25:00,44.92,44.96,44.89,44.94,73800.0,32.2853,32.314,32.2637,32.2997,73800.0
2012-06-11 10:30:00,44.94,44.98,44.88,44.98,46900.0,32.2997,32.3284,32.2565,32.3284,46900.0
2012-06-11 10:35:00,44.97,45.02,44.97,44.98,31300.0,32.3212,32.3572,32.3212,32.3284,31300.0
2012-06-11 10:40:00,44.99,44.99,44.89,44.94,45300.0,32.3356,32.3356,32.2637,32.2997,45300.0
2012-06-11 10:45:00,44.94,44.94,44.9,44.93,30500.0,32.2997,32.2997,32.2709,32.2925,30500.0
2012-06-11 10:50:00,44.92,44.94,44.89,44.89,80500.0,32.2853,32.2997,32.2637,32.2637,80500.0
2012-06-11 10:55:00,44.88,44.9,44.83,44.84,58600.0,32.2565,32.2709,32.2206,32.2278,58600.0
2012-06-11 11:00:00,44.84,44.84,44.75,44.8,52000.0,32.2278,32.2278,32.1631,32.199,52000.0
2012-06-11 11:05:00,44.8,44.84,44.79,44.84,66700.0,32.199,32.2278,32.1918,32.2278,66700.0
2012-06-11 11:10:00,44.84,44.84,44.8,44.83,25400.0,32.2278,32.2278,32.199,32.2206,25400.0
2012-06-11 11:15:00,44.83,44.88,44.83,44.83,71300.0,32.2206,32.2565,32.2206,32.2206,71300.0
2012-06-11 11:20:00,44.82,44.85,44.81,44.85,57800.0,32.2134,32.235,32.2062,32.235,57800.0
2012-06-11 11:25:00,44.85,44.91,44.84,44.9,42100.0,32.235,32.2781,32.2278,32.2709,42100.0
2012-06-11 11:30:00,44.88,44.91,44.84,44.91,33700.0,32.2565,32.2781,32.2278,32.2781,33700.0
2012-06-11 11:35:00,44.91,44.95,44.91,44.95,26900.0,32.2781,32.3068,32.2781,32.3068,26900.0
2012-06-11 11:40:00,44.95,44.96,44.9,44.92,42800.0,32.3068,32.314,32.2709,32.2853,42800.0
2012-06-11 11:45:00,44.91,44.92,44.9,44.92,31500.0,32.2781,32.2853,32.2709,32.2853,31500.0
2012-06-11 11:50:00,44.92,44.92,44.87,44.87,22500.0,32.2853,32.2853,32.2493,32.2493,22500.0
2012-06-11 11:55:00,44.86,44.94,44.85,44.94,32700.0,32.2422,32.2997,32.235,32.2997,32700.0
2012-06-11 12:00:00,44.93,44.94,44.9,44.91,45800.0,32.2925,32.2997,32.2709,32.2781,45800.0
2012-06-11 12:05:00,44.91,44.94,44.9,44.94,46100.0,32.2781,32.2997,32.2709,32.2997,46100.0
2012-06-11 12:10:00,44.94,44.96,44.92,44.92,36100.0,32.2997,32.314,32.2853,32.2853,36100.0
2012-06-11 12:15:00,44.91,44.96,44.9,44.94,38100.0,32.2781,32.314,32.2709,32.2997,38100.0
2012-06-11 12:20:00,44.95,44.98,44.95,44.98,67800.0,32.3068,32.3284,32.3068,32.3284,67800.0
2012-06-11 12:25:00,44.97,44.98,44.95,44.96,20200.0,32.3212,32.3284,32.3068,32.314,20200.0
2012-06-11 12:30:00,44.95,45.0,44.95,44.95,23800.0,32.3068,32.3428,32.3068,32.3068,23800.0
2012-06-11 12:35:00,44.95,45.02,44.95,45.01,41600.0,32.3068,32.3572,32.3068,32.35,41600.0
2012-06-11 12:40:00,45.0,45.01,44.98,45.0,23400.0,32.3428,32.35,32.3284,32.3428,23400.0
2012-06-11 12:45:00,45.01,45.07,45.01,45.05,34700.0,32.35,32.3931,32.35,32.3787,34700.0
2012-06-11 12:50:00,45.04,45.05,45.0,45.0,24100.0,32.3715,32.3787,32.3428,32.3428,24100.0
2012-06-11 12:55:00,45.01,45.02,44.99,45.01,39400.0,32.35,32.3572,32.3356,32.35,39400.0
2012-06-11 13:00:00,45.01,45.05,45.01,45.05,14900.0,32.35,32.3787,32.35,32.3787,14900.0
2012-06-11 13:05:00,45.05,45.07,45.04,45.05,34400.0,32.3787,32.3931,32.3715,32.3787,34400.0
2012-06-11 13:10:00,45.06,45.06,45.04,45.05,39700.0,32.3859,32.3859,32.3715,32.3787,39700.0
2012-06-11 13:15:00,45.06,45.07,45.04,45.07,45500.0,32.3859,32.3931,32.3715,32.3931,45500.0
2012-06-11 13:20:00,45.07,45.07,45.04,45.06,24200.0,32.3931,32.3931,32.3715,32.3859,24200.0
2012-06-11 13:25:00,45.06,45.06,45.04,45.05,11900.0,32.3859,32.3859,32.3715,32.3787,11900.0
2012-06-11 13:30:00,45.05,45.05,45.0,45.03,54100.0,32.3787,32.3787,32.3428,32.3643,54100.0
2012-06-11 13:35:00,45.03,45.08,45.02,45.05,31300.0,32.3643,32.4003,32.3572,32.3787,31300.0
2012-06-11 13:40:00,45.05,45.05,44.99,44.99,43100.0,32.3787,32.3787,32.3356,32.3356,43100.0
2012-06-11 13:45:00,45.0,45.01,44.98,45.01,51400.0,32.3428,32.35,32.3284,32.35,51400.0
2012-06-11 13:50:00,45.01,45.05,45.0,45.05,30300.0,32.35,32.3787,32.3428,32.3787,30300.0
2012-06-11 13:55:00,45.04,45.07,45.01,45.06,79700.0,32.3715,32.3931,32.35,32.3859,79700.0
2012-06-11 14:00:00,45.05,45.06,44.95,44.95,120800.0,32.3787,32.3859,32.3068,32.3068,120800.0
2012-06-11 14:05:00,44.95,44.97,44.94,44.96,69800.0,32.3068,32.3212,32.2997,32.314,69800.0
2012-06-11 14:10:00,44.95,44.97,44.93,44.95,33600.0,32.3068,32.3212,32.2925,32.3068,33600.0
2012-06-11 14:15:00,44.96,44.98,44.93,44.94,31600.0,32.314,32.3284,32.2925,32.2997,31600.0
2012-06-11 14:20:00,44.94,45.0,44.94,44.98,27100.0,32.2997,32.3428,32.2997,32.3284,27100.0
2012-06-11 14:25:00,44.98,45.0,44.97,44.98,32000.0,32.3284,32.3428,32.3212,32.3284,32000.0
2012-06-11 14:30:00,44.98,45.04,44.98,45.02,27500.0,32.3284,32.3715,32.3284,32.3572,27500.0
2012-06-11 14:35:00,45.03,45.03,44.96,44.96,24300.0,32.3643,32.3643,32.314,32.314,24300.0
2012-06-11 14:40:00,44.97,44.99,44.96,44.99,23200.0,32.3212,32.3356,32.314,32.3356,23200.0
2012-06-11 14:45:00,44.98,44.98,44.95,44.96,40000.0,32.3284,32.3284,32.3068,32.314,40000.0
2012-06-11 14:50:00,44.96,45.0,44.94,44.95,53800.0,32.314,32.3428,32.2997,32.3068,53800.0
2012-06-11 14:55:00,44.95,44.99,44.94,44.95,44500.0,32.3068,32.3356,32.2997,32.3068,44500.0
2012-06-11 15:00:00,44.95,44.97,44.94,44.95,54500.0,32.3068,32.3212,32.2997,32.3068,54500.0
2012-06-11 15:05:00,44.96,44.97,44.92,44.93,56500.0,32.314,32.3212,32.2853,32.2925,56500.0
2012-06-11 15:10:00,44.93,44.94,44.9,44.93,55200.0,32.2925,32.2997,32.2709,32.2925,55200.0
2012-06-11 15:15:00,44.92,44.94,44.88,44.91,101200.0,32.2853,32.2997,32.2565,32.2781,101200.0
2012-06-11 15:20:00,44.92,44.92,44.87,44.89,33000.0,32.2853,32.2853,32.2493,32.2637,33000.0
2012-06-11 15:25:00,44.88,44.89,44.84,44.89,61800.0,32.2565,32.2637,32.2278,32.2637,61800.0
2012-06-11 15:30:00,44.88,44.93,44.88,44.88,112500.0,32.2565,32.2925,32.2565,32.2565,112500.0
2012-06-11 15:35:00,44.88,44.91,44.86,44.91,68900.0,32.2565,32.2781,32.2422,32.2781,68900.0
2012-06-11 15:40:00,44.91,44.95,44.88,44.9,92700.0,32.2781,32.3068,32.2565,32.2709,92700.0
2012-06-11 15:45:00,44.9,44.91,44.78,44.78,92700.0,32.2709,32.2781,32.1847,32.1847,92700.0
2012-06-11 15:50:00,44.79,44.8,44.71,44.72,143700.0,32.1918,32.199,32.1343,32.1415,143700.0
2012-06-11 15:55:00,44.71,44.74,44.67,44.72,169400.0,32.1343,32.1559,32.1056,32.1415,169400.0
2012-06-12 09:30:00,44.77,44.77,44.59,44.61,76800.0,32.1775,32.1775,32.0481,32.0625,76800.0
2012-06-12 09:35:00,44.61,44.77,44.61,44.68,85500.0,32.0625,32.1775,32.0625,32.1128,85500.0
2012-06-12 09:40:00,44.69,44.75,44.64,44.65,96800.0,32.12,32.1631,32.084,32.0912,96800.0
2012-06-12 09:45:00,44.64,44.74,44.62,44.66,133100.0,32.084,32.1559,32.0697,32.0984,133100.0
2012-06-12 09:50:00,44.67,44.67,44.58,44.63,85900.0,32.1056,32.1056,32.0409,32.0768,85900.0
2012-06-12 09:55:00,44.62,44.75,44.62,44.68,108700.0,32.0697,32.1631,32.0697,32.1128,108700.0
2012-06-12 10:00:00,44.68,44.71,44.59,44.59,72700.0,32.1128,32.1343,32.0481,32.0481,72700.0
2012-06-12 10:05:00,44.59,44.65,44.52,44.53,71100.0,32.0481,32.0912,31.9978,32.005,71100.0
2012-06-12 10:10:00,44.54,44.56,44.44,44.45,59800.0,32.0122,32.0265,31.9403,31.9475,59800.0
2012-06-12 10:15:00,44.45,44.5,44.41,44.41,99000.0,31.9475,31.9834,31.9187,31.9187,99000.0
2012-06-12 10:20:00,44.41,44.47,44.39,44.44,69000.0,31.9187,31.9619,31.9044,31.9403,69000.0
2012-06-12 10:25:00,44.43,44.52,44.43,44.48,36100.0,31.9331,31.9978,31.9331,31.969,36100.0
2012-06-12 10:30:00,44.48,44.51,44.46,44.5,66600.0,31.969,31.9906,31.9547,31.9834,66600.0
2012-06-12 10:35:00,44.51,44.52,44.48,44.5,85700.0,31.9906,31.9978,31.969,31.9834,85700.0
2012-06-12 10:40:00,44.51,44.61,44.49,44.59,113100.0,31.9906,32.0625,31.9762,32.0481,113100.0
2012-06-12 10:45:00,44.59,44.7,44.57,44.66,123400.0,32.0481,32.1272,32.0337,32.0984,123400.0
2012-06-12 10:50:00,44.67,44.67,44.6,44.64,97800.0,32.1056,32.1056,32.0553,32.084,97800.0
2012-06-12 10:55:00,44.64,44.67,44.55,44.6,62800.0,32.084,32.1056,32.0193,32.0553,62800.0
2012-06-12 11:00:00,44.61,44.68,44.59,44.65,113200.0,32.0625,32.1128,32.0481,32.0912,113200.0
2012-06-12 11:05:00,44.64,44.71,44.64,44.7,37300.0,32.084,32.1343,32.084,32.1272,37300.0
2012-06-12 11:10:00,44.71,44.75,44.7,44.74,120800.0,32.1343,32.1631,32.1272,32.1559,120800.0
2012-06-12 11:15:00,44.74,44.8,44.73,44.78,41200.0,32.1559,32.199,32.1487,32.1847,41200.0
2012-06-12 11:20:00,44.78,44.84,44.78,44.83,203900.0,32.1847,32.2278,32.1847,32.2206,203900.0
2012-06-12 11:25:00,44.84,44.88,44.84,44.86,108100.0,32.2278,32.2565,32.2278,32.2422,108100.0
2012-06-12 11:30:00,44.87,44.92,44.86,44.91,61400.0,32.2493,32.2853,32.2422,32.2781,61400.0
2012-06-12 11:35:00,44.91,45.03,44.91,45.02,97300.0,32.2781,32.3643,32.2781,32.3572,97300.0
2012-06-12 11:40:00,45.02,45.04,44.94,44.99,53400.0,32.3572,32.3715,32.2997,32.3356,53400.0
2012-06-12 11:45:00,44.99,45.02,44.98,44.98,35100.0,32.3356,32.3572,32.3284,32.3284,35100.0
2012-06-12 11:50:00,44.99,45.1,44.98,45.07,173300.0,32.3356,32.4146,32.3284,32.3931,173300.0
2012-06-12 11:55:00,45.07,45.09,45.01,45.02,58400.0,32.3931,32.4075,32.35,32.3572,58400.0
2012-06-12 12:00:00,45.01,45.02,44.98,45.0,60500.0,32.35,32.3572,32.3284,32.3428,60500.0
2012-06-12 12:05:00,44.99,45.02,44.98,44.98,85000.0,32.3356,32.3572,32.3284,32.3284,85000.0
2012-06-12 12:10:00,44.98,45.0,44.95,45.0,45700.0,32.3284,32.3428,32.3068,32.3428,45700.0
2012-06-12 12:15:00,44.99,45.0,44.97,44.98,67800.0,32.3356,32.3428,32.3212,32.3284,67800.0
2012-06-12 12:20:00,44.98,44.99,44.97,44.98,30400.0,32.3284,32.3356,32.3212,32.3284,30400.0
2012-06-12 12:25:00,44.98,45.05,44.98,45.01,45400.0,32.3284,32.3787,32.3284,32.35,45400.0
2012-06-12 12:30:00,45.01,45.07,45.0,45.05,37400.0,32.35,32.3931,32.3428,32.3787,37400.0
2012-06-12 12:35:00,45.05,45.08,45.05,45.08,44500.0,32.3787,32.4003,32.3787,32.4003,44500.0
2012-06-12 12:40:00,45.08,45.09,45.07,45.09,43900.0,32.4003,32.4075,32.3931,32.4075,43900.0
2012-06-12 12:45:00,45.09,45.13,45.09,45.13,52700.0,32.4075,32.4362,32.4075,32.4362,52700.0
2012-06-12 12:50:00,45.13,45.14,45.07,45.13,88300.0,32.4362,32.4434,32.3931,32.4362,88300.0
2012-06-12 12:55:00,45.14,45.15,45.1,45.14,87200.0,32.4434,32.4506,32.4146,32.4434,87200.0
2012-06-12 13:00:00,45.15,45.15,45.11,45.12,70000.0,32.4506,32.4506,32.4218,32.429,70000.0
2012-06-12 13:05:00,45.12,45.18,45.1,45.15,88800.0,32.429,32.4721,32.4146,32.4506,88800.0
2012-06-12 13:10:00,45.15,45.28,45.15,45.25,94000.0,32.4506,32.544,32.4506,32.5225,94000.0
2012-06-12 13:15:00,45.24,45.27,45.21,45.27,80300.0,32.5153,32.5368,32.4937,32.5368,80300.0
2012-06-12 13:20:00,45.26,45.3,45.23,45.23,66000.0,32.5296,32.5584,32.5081,32.5081,66000.0
2012-06-12 13:25:00,45.24,45.26,45.17,45.18,62100.0,32.5153,32.5296,32.465,32.4721,62100.0
2012-06-12 13:30:00,45.18,45.22,45.18,45.21,113900.0,32.4721,32.5009,32.4721,32.4937,113900.0
2012-06-12 13:35:00,45.21,45.23,45.18,45.23,78900.0,32.4937,32.5081,32.4721,32.5081,78900.0
2012-06-12 13:40:00,45.23,45.26,45.21,45.22,53000.0,32.5081,32.5296,32.4937,32.5009,53000.0
2012-06-12 13:45:00,45.23,45.25,45.2,45.22,37900.0,32.5081,32.5225,32.4865,32.5009,37900.0
2012-06-12 13:50:00,45.22,45.27,45.2,45.22,53600.0,32.5009,32.5368,32.4865,32.5009,53600.0
2012-06-12 13:55:00,45.21,45.26,45.19,45.2,48000.0,32.4937,32.5296,32.4793,32.4865,48000.0
2012-06-12 14:00:00,45.19,45.23,45.19,45.22,51300.0,32.4793,32.5081,32.4793,32.5009,51300.0
2012-06-12 14:05:00,45.23,45.23,45.19,45.19,33500.0,32.5081,32.5081,32.4793,32.4793,33500.0
2012-06-12 14:10:00,45.2,45.2,45.13,45.18,27500.0,32.4865,32.4865,32.4362,32.4721,27500.0
2012-06-12 14:15:00,45.18,45.18,45.14,45.15,41900.0,32.4721,32.4721,32.4434,32.4506,41900.0
2012-06-12 14:20:00,45.14,45.18,45.13,45.16,55200.0,32.4434,32.4721,32.4362,32.4578,55200.0
2012-06-12 14:25:00,45.16,45.18,45.11,45.11,36800.0,32.4578,32.4721,32.4218,32.4218,36800.0
2012-06-12 14:30:00,45.11,45.24,45.11,45.24,50900.0,32.4218,32.5153,32.4218,32.5153,50900.0
2012-06-12 14:35:00,45.24,45.32,45.21,45.29,95400.0,32.5153,32.5728,32.4937,32.5512,95400.0
2012-06-12 14:40:00,45.29,45.29,45.23,45.24,48600.0,32.5512,32.5512,32.5081,32.5153,48600.0
2012-06-12 14:45:00,45.24,45.26,45.22,45.24,37500.0,32.5153,32.5296,32.5009,32.5153,37500.0
2012-06-12 14:50:00,45.23,45.25,45.2,45.23,48900.0,32.5081,32.5225,32.4865,32.5081,48900.0
2012-06-12 14:55:00,45.23,45.3,45.21,45.29,43400.0,32.5081,32.5584,32.4937,32.5512,43400.0
2012-06-12 15:00:00,45.28,45.29,45.25,45.25,60900.0,32.544,32.5512,32.5225,32.5225,60900.0
2012-06-12 15:05:00,45.24,45.26,45.22,45.24,48900.0,32.5153,32.5296,32.5009,32.5153,48900.0
2012-06-12 15:10:00,45.23,45.26,45.21,45.22,53300.0,32.5081,32.5296,32.4937,32.5009,53300.0
2012-06-12 15:15:00,45.21,45.29,45.19,45.26,75800.0,32.4937,32.5512,32.4793,32.5296,75800.0
2012-06-12 15:20:00,45.25,45.28,45.22,45.27,45100.0,32.5225,32.544,32.5009,32.5368,45100.0
2012-06-12 15:25:00,45.27,45.36,45.27,45.31,98700.0,32.5368,32.6015,32.5368,32.5656,98700.0
2012-06-12 15:30:00,45.31,45.32,45.23,45.24,66300.0,32.5656,32.5728,32.5081,32.5153,66300.0
2012-06-12 15:35:00,45.23,45.29,45.22,45.29,63300.0,32.5081,32.5512,32.5009,32.5512,63300.0
2012-06-12 15:40:00,45.28,45.48,45.28,45.43,199000.0,32.544,32.6878,32.544,32.6518,199000.0
2012-06-12 15:45:00,45.42,45.45,45.38,45.4,166900.0,32.6446,32.6662,32.6159,32.6303,166900.0
2012-06-12 15:50:00,45.41,45.44,45.4,45.42,278900.0,32.6375,32.659,32.6303,32.6446,278900.0
2012-06-12 15:55:00,45.41,45.41,45.36,45.4,250100.0,32.6375,32.6375,32.6015,32.6303,250100.0
2012-06-13 09:30:00,45.36,45.44,45.15,45.17,136000.0,32.6015,32.659,32.4506,32.465,136000.0
2012-06-13 09:35:00,45.18,45.28,45.13,45.27,84100.0,32.4721,32.544,32.4362,32.5368,84100.0
2012-06-13 09:40:00,45.27,45.45,45.23,45.34,75900.0,32.5368,32.6662,32.5081,32.5871,75900.0
2012-06-13 09:45:00,45.34,45.37,45.29,45.37,88900.0,32.5871,32.6087,32.5512,32.6087,88900.0
2012-06-13 09:50:00,45.37,45.37,45.27,45.37,69500.0,32.6087,32.6087,32.5368,32.6087,69500.0
2012-06-13 09:55:00,45.37,45.45,45.32,45.45,44500.0,32.6087,32.6662,32.5728,32.6662,44500.0
2012-06-13 10:00:00,45.44,45.44,45.37,45.44,53800.0,32.659,32.659,32.6087,32.659,53800.0
2012-06-13 10:05:00,45.44,45.48,45.43,45.47,47900.0,32.659,32.6878,32.6518,32.6806,47900.0
2012-06-13 10:10:00,45.47,45.5,45.46,45.47,32300.0,32.6806,32.7021,32.6734,32.6806,32300.0
2012-06-13 10:15:00,45.47,45.48,45.41,45.41,41300.0,32.6806,32.6878,32.6375,32.6375,41300.0
2012-06-13 10:20:00,45.43,45.44,45.36,45.38,50700.0,32.6518,32.659,32.6015,32.6159,50700.0
2012-06-13 10:25:00,45.37,45.4,45.33,45.38,43700.0,32.6087,32.6303,32.58,32.6159,43700.0
2012-06-13 10:30:00,45.38,45.39,45.34,45.38,41900.0,32.6159,32.6231,32.5871,32.6159,41900.0
2012-06-13 10:35:00,45.39,45.42,45.37,45.41,39700.0,32.6231,32.6446,32.6087,32.6375,39700.0
2012-06-13 10:40:00,45.41,45.46,45.4,45.45,83200.0,32.6375,32.6734,32.6303,32.6662,83200.0
2012-06-13 10:45:00,45.46,45.54,45.46,45.54,74000.0,32.6734,32.7309,32.6734,32.7309,74000.0
2012-06-13 10:50:00,45.54,45.64,45.54,45.64,59400.0,32.7309,32.8028,32.7309,32.8028,59400.0
2012-06-13 10:55:00,45.64,45.7,45.64,45.68,79100.0,32.8028,32.8459,32.8028,32.8315,79100.0
2012-06-13 11:00:00,45.67,45.67,45.5,45.53,72300.0,32.8243,32.8243,32.7021,32.7237,72300.0
2012-06-13 11:05:00,45.52,45.53,45.46,45.49,33100.0,32.7165,32.7237,32.6734,32.695,33100.0
2012-06-13 11:10:00,45.49,45.53,45.47,45.51,55800.0,32.695,32.7237,32.6806,32.7093,55800.0
2012-06-13 11:15:00,45.51,45.53,45.47,45.5,34500.0,32.7093,32.7237,32.6806,32.7021,34500.0
2012-06-13 11:20:00,45.49,45.54,45.49,45.52,23300.0,32.695,32.7309,32.695,32.7165,23300.0
2012-06-13 11:25:00,45.52,45.52,45.45,45.47,36500.0,32.7165,32.7165,32.6662,32.6806,36500.0
2012-06-13 11:30:00,45.47,45.52,45.45,45.52,16600.0,32.6806,32.7165,32.6662,32.7165,16600.0
2012-06-13 11:35:00,45.52,45.53,45.47,45.48,25800.0,32.7165,32.7237,32.6806,32.6878,25800.0
2012-06-13 11:40:00,45.48,45.5,45.46,45.46,33600.0,32.6878,32.7021,32.6734,32.6734,33600.0
2012-06-13 11:45:00,45.46,45.47,45.43,45.46,27200.0,32.6734,32.6806,32.6518,32.6734,27200.0
2012-06-13 11:50:00,45.47,45.47,45.41,45.42,43200.0,32.6806,32.6806,32.6375,32.6446,43200.0
2012-06-13 11:55:00,45.43,45.47,45.43,45.47,24400.0,32.6518,32.6806,32.6518,32.6806,24400.0
2012-06-13 12:00:00,45.46,45.47,45.45,45.45,29600.0,32.6734,32.6806,32.6662,32.6662,29600.0
2012-06-13 12:05:00,45.46,45.46,45.41,45.45,59400.0,32.6734,32.6734,32.6375,32.6662,59400.0
2012-06-13 12:10:00,45.45,45.49,45.42,45.48,36400.0,32.6662,32.695,32.6446,32.6878,36400.0
2012-06-13 12:15:00,45.48,45.5,45.43,45.46,51900.0,32.6878,32.7021,32.6518,32.6734,51900.0
2012-06-13 12:20:00,45.47,45.47,45.44,45.47,16800.0,32.6806,32.6806,32.659,32.6806,16800.0
2012-06-13 12:25:00,45.47,45.48,45.41,45.45,45500.0,32.6806,32.6878,32.6375,32.6662,45500.0
2012-06-13 12:30:00,45.45,45.51,45.44,45.49,27200.0,32.6662,32.7093,32.659,32.695,27200.0
2012-06-13 12:35:00,45.5,45.53,45.47,45.52,25900.0,32.7021,32.7237,32.6806,32.7165,25900.0
2012-06-13 12:40:00,45.53,45.55,45.51,45.53,42400.0,32.7237,32.7381,32.7093,32.7237,42400.0
2012-06-13 12:45:00,45.54,45.59,45.51,45.51,24300.0,32.7309,32.7668,32.7093,32.7093,24300.0
2012-06-13 12:50:00,45.51,45.56,45.51,45.55,36200.0,32.7093,32.7453,32.7093,32.7381,36200.0
2012-06-13 12:55:00,45.56,45.58,45.55,45.57,62900.0,32.7453,32.7596,32.7381,32.7525,62900.0
2012-06-13 13:00:00,45.58,45.61,45.55,45.56,46000.0,32.7596,32.7812,32.7381,32.7453,46000.0
2012-06-13 13:05:00,45.56,45.62,45.56,45.61,14300.0,32.7453,32.7884,32.7453,32.7812,14300.0
2012-06-13 13:10:00,45.62,45.63,45.58,45.61,33700.0,32.7884,32.7956,32.7596,32.7812,33700.0
2012-06-13 13:15:00,45.61,45.62,45.55,45.57,23900.0,32.7812,32.7884,32.7381,32.7525,23900.0
2012-06-13 13:20:00,45.57,45.58,45.56,45.57,15800.0,32.7525,32.7596,32.7453,32.7525,15800.0
2012-06-13 13:25:00,45.57,45.63,45.53,45.61,38300.0,32.7525,32.7956,32.7237,32.7812,38300.0
2012-06-13 13:30:00,45.62,45.63,45.58,45.59,37600.0,32.7884,32.7956,32.7596,32.7668,37600.0
2012-06-13 13:35:00,45.59,45.59,45.55,45.56,10700.0,32.7668,32.7668,32.7381,32.7453,10700.0
2012-06-13 13:40:00,45.57,45.57,45.53,45.53,27800.0,32.7525,32.7525,32.7237,32.7237,27800.0
2012-06-13 13:45:00,45.53,45.54,45.48,45.51,27800.0,32.7237,32.7309,32.6878,32.7093,27800.0
2012-06-13 13:50:00,45.5,45.53,45.49,45.51,29300.0,32.7021,32.7237,32.695,32.7093,29300.0
2012-06-13 13:55:00,45.5,45.51,45.45,45.5,70800.0,32.7021,32.7093,32.6662,32.7021,70800.0
2012-06-13 14:00:00,45.49,45.53,45.48,45.5,46500.0,32.695,32.7237,32.6878,32.7021,46500.0
2012-06-13 14:05:00,45.5,45.51,45.49,45.51,15800.0,32.7021,32.7093,32.695,32.7093,15800.0
2012-06-13 14:10:00,45.5,45.5,45.47,45.47,21500.0,32.7021,32.7021,32.6806,32.6806,21500.0
2012-06-13 14:15:00,45.47,45.51,45.47,45.51,27500.0,32.6806,32.7093,32.6806,32.7093,27500.0
2012-06-13 14:20:00,45.51,45.54,45.5,45.54,33800.0,32.7093,32.7309,32.7021,32.7309,33800.0
2012-06-13 14:25:00,45.54,45.54,45.5,45.52,41900.0,32.7309,32.7309,32.7021,32.7165,41900.0
2012-06-13 14:30:00,45.52,45.53,45.43,45.43,122200.0,32.7165,32.7237,32.6518,32.6518,122200.0
2012-06-13 14:35:00,45.43,45.43,45.39,45.39,48600.0,32.6518,32.6518,32.6231,32.6231,48600.0
2012-06-13 14:40:00,45.4,45.41,45.29,45.3,113300.0,32.6303,32.6375,32.5512,32.5584,113300.0
2012-06-13 14:45:00,45.29,45.29,45.22,45.24,96800.0,32.5512,32.5512,32.5009,32.5153,96800.0
2012-06-13 14:50:00,45.24,45.29,45.22,45.24,102100.0,32.5153,32.5512,32.5009,32.5153,102100.0
2012-06-13 14:55:00,45.23,45.27,45.21,45.21,45200.0,32.5081,32.5368,32.4937,32.4937,45200.0
2012-06-13 15:00:00,45.22,45.23,45.13,45.14,58300.0,32.5009,32.5081,32.4362,32.4434,58300.0
2012-06-13 15:05:00,45.13,45.14,45.09,45.13,75100.0,32.4362,32.4434,32.4075,32.4362,75100.0
2012-06-13 15:10:00,45.13,45.14,45.09,45.11,76700.0,32.4362,32.4434,32.4075,32.4218,76700.0
2012-06-13 15:15:00,45.11,45.12,44.99,44.99,137800.0,32.4218,32.429,32.3356,32.3356,137800.0
2012-06-13 15:20:00,45.0,45.03,44.94,45.03,85600.0,32.3428,32.3643,32.2997,32.3643,85600.0
2012-06-13 15:25:00,45.01,45.08,44.99,45.06,138300.0,32.35,32.4003,32.3356,32.3859,138300.0
2012-06-13 15:30:00,45.07,45.13,45.04,45.11,105100.0,32.3931,32.4362,32.3715,32.4218,105100.0
2012-06-13 15:35:00,45.1,45.13,45.1,45.11,57300.0,32.4146,32.4362,32.4146,32.4218,57300.0
2012-06-13 15:40:00,45.12,45.15,45.1,45.13,128400.0,32.429,32.4506,32.4146,32.4362,128400.0
2012-06-13 15:45:00,45.13,45.16,45.06,45.07,135300.0,32.4362,32.4578,32.3859,32.3931,135300.0
2012-06-13 15:50:00,45.07,45.11,45.05,45.09,112700.0,32.3931,32.4218,32.3787,32.4075,112700.0
2012-06-13 15:55:00,45.09,45.2,45.09,45.18,264800.0,32.4075,32.4865,32.4075,32.4721,264800.0
2012-06-14 09:30:00,45.38,45.6,45.38,45.55,131900.0,32.6159,32.774,32.6159,32.7381,131900.0
2012-06-14 09:35:00,45.54,45.57,45.45,45.46,54100.0,32.7309,32.7525,32.6662,32.6734,54100.0
2012-06-14 09:40:00,45.46,45.57,45.43,45.57,33500.0,32.6734,32.7525,32.6518,32.7525,33500.0
2012-06-14 09:45:00,45.57,45.62,45.53,45.57,60600.0,32.7525,32.7884,32.7237,32.7525,60600.0
2012-06-14 09:50:00,45.57,45.62,45.56,45.58,41700.0,32.7525,32.7884,32.7453,32.7596,41700.0
2012-06-14 09:55:00,45.58,45.7,45.58,45.67,52300.0,32.7596,32.8459,32.7596,32.8243,52300.0
2012-06-14 10:00:00,45.67,45.74,45.65,45.69,86300.0,32.8243,32.8746,32.81,32.8387,86300.0
2012-06-14 10:05:00,45.7,45.76,45.7,45.74,74900.0,32.8459,32.889,32.8459,32.8746,74900.0
2012-06-14 10:10:00,45.74,45.75,45.69,45.69,41800.0,32.8746,32.8818,32.8387,32.8387,41800.0
2012-06-14 10:15:00,45.69,45.74,45.64,45.69,53500.0,32.8387,32.8746,32.8028,32.8387,53500.0
2012-06-14 10:20:00,45.69,45.72,45.65,45.66,46000.0,32.8387,32.8603,32.81,32.8171,46000.0
2012-06-14 10:25:00,45.66,45.7,45.64,45.67,28300.0,32.8171,32.8459,32.8028,32.8243,28300.0
2012-06-14 10:30:00,45.67,45.68,45.53,45.54,65500.0,32.8243,32.8315,32.7237,32.7309,65500.0
2012-06-14 10:35:00,45.54,45.54,45.47,45.51,79000.0,32.7309,32.7309,32.6806,32.7093,79000.0
2012-06-14 10:40:00,45.51,45.54,45.49,45.5,68900.0,32.7093,32.7309,32.695,32.7021,68900.0
2012-06-14 10:45:00,45.5,45.51,45.45,45.46,86400.0,32.7021,32.7093,32.6662,32.6734,86400.0
2012-06-14 10:50:00,45.45,45.54,45.44,45.54,40800.0,32.6662,32.7309,32.659,32.7309,40800.0
2012-06-14 10:55:00,45.55,45.61,45.55,45.61,30200.0,32.7381,32.7812,32.7381,32.7812,30200.0
2012-06-14 11:00:00,45.61,45.65,45.58,45.58,60300.0,32.7812,32.81,32.7596,32.7596,60300.0
2012-06-14 11:05:00,45.58,45.63,45.55,45.62,56600.0,32.7596,32.7956,32.7381,32.7884,56600.0
2012-06-14 11:10:00,45.62,45.64,45.59,45.63,50300.0,32.7884,32.8028,32.7668,32.7956,50300.0
2012-06-14 11:15:00,45.63,45.64,45.59,45.62,70800.0,32.7956,32.8028,32.7668,32.7884,70800.0
2012-06-14 11:20:00,45.62,45.75,45.62,45.75,74500.0,32.7884,32.8818,32.7884,32.8818,74500.0
2012-06-14 11:25:00,45.75,45.77,45.73,45.77,41300.0,32.8818,32.8962,32.8674,32.8962,41300.0
2012-06-14 11:30:00,45.76,45.85,45.76,45.82,70200.0,32.889,32.9537,32.889,32.9321,70200.0
2012-06-14 11:35:00,45.83,45.87,45.82,45.86,47300.0,32.9393,32.9681,32.9321,32.9609,47300.0
2012-06-14 11:40:00,45.87,45.87,45.82,45.86,40200.0,32.9681,32.9681,32.9321,32.9609,40200.0
2012-06-14 11:45:00,45.86,45.86,45.73,45.73,74600.0,32.9609,32.9609,32.8674,32.8674,74600.0
2012-06-14 11:50:00,45.73,45.74,45.68,45.71,46300.0,32.8674,32.8746,32.8315,32.8531,46300.0
2012-06-14 11:55:00,45.71,45.72,45.66,45.68,63300.0,32.8531,32.8603,32.8171,32.8315,63300.0
2012-06-14 12:00:00,45.68,45.7,45.66,45.66,33300.0,32.8315,32.8459,32.8171,32.8171,33300.0
2012-06-14 12:05:00,45.67,45.69,45.64,45.64,26900.0,32.8243,32.8387,32.8028,32.8028,26900.0
2012-06-14 12:10:00,45.64,45.68,45.63,45.64,54600.0,32.8028,32.8315,32.7956,32.8028,54600.0
2012-06-14 12:15:00,45.64,45.67,45.63,45.66,35900.0,32.8028,32.8243,32.7956,32.8171,35900.0
2012-06-14 12:20:00,45.66,45.7,45.65,45.7,24000.0,32.8171,32.8459,32.81,32.8459,24000.0
2012-06-14 12:25:00,45.7,45.7,45.66,45.66,36100.0,32.8459,32.8459,32.8171,32.8171,36100.0
2012-06-14 12:30:00,45.66,45.67,45.62,45.67,48900.0,32.8171,32.8243,32.7884,32.8243,48900.0
2012-06-14 12:35:00,45.67,45.7,45.65,45.66,67800.0,32.8243,32.8459,32.81,32.8171,67800.0
2012-06-14 12:40:00,45.67,45.7,45.66,45.68,49700.0,32.8243,32.8459,32.8171,32.8315,49700.0
2012-06-14 12:45:00,45.68,45.7,45.65,45.69,54900.0,32.8315,32.8459,32.81,32.8387,54900.0
2012-06-14 12:50:00,45.68,45.7,45.66,45.7,59100.0,32.8315,32.8459,32.8171,32.8459,59100.0
2012-06-14 12:55:00,45.7,45.7,45.68,45.69,71800.0,32.8459,32.8459,32.8315,32.8387,71800.0
2012-06-14 13:00:00,45.7,45.75,45.69,45.74,56000.0,32.8459,32.8818,32.8387,32.8746,56000.0
2012-06-14 13:05:00,45.73,45.74,45.68,45.69,54600.0,32.8674,32.8746,32.8315,32.8387,54600.0
2012-06-14 13:10:00,45.68,45.72,45.68,45.69,55900.0,32.8315,32.8603,32.8315,32.8387,55900.0
2012-06-14 13:15:00,45.69,45.7,45.66,45.69,62400.0,32.8387,32.8459,32.8171,32.8387,62400.0
2012-06-14 13:20:00,45.68,45.68,45.6,45.63,54800.0,32.8315,32.8315,32.774,32.7956,54800.0
2012-06-14 13:25:00,45.63,45.69,45.63,45.67,21500.0,32.7956,32.8387,32.7956,32.8243,21500.0
2012-06-14 13:30:00,45.68,45.72,45.65,45.69,62500.0,32.8315,32.8603,32.81,32.8387,62500.0
2012-06-14 13:35:00,45.7,45.74,45.69,45.7,48400.0,32.8459,32.8746,32.8387,32.8459,48400.0
2012-06-14 13:40:00,45.7,45.7,45.65,45.67,122200.0,32.8459,32.8459,32.81,32.8243,122200.0
2012-06-14 13:45:00,45.67,45.67,45.64,45.64,72900.0,32.8243,32.8243,32.8028,32.8028,72900.0
2012-06-14 13:50:00,45.64,45.66,45.62,45.63,102600.0,32.8028,32.8171,32.7884,32.7956,102600.0
2012-06-14 13:55:00,45.63,45.67,45.62,45.66,18400.0,32.7956,32.8243,32.7884,32.8171,18400.0
2012-06-14 14:00:00,45.67,45.75,45.66,45.74,31700.0,32.8243,32.8818,32.8171,32.8746,31700.0
2012-06-14 14:05:00,45.74,45.75,45.73,45.73,35500.0,32.8746,32.8818,32.8674,32.8674,35500.0
2012-06-14 14:10:00,45.73,45.75,45.71,45.74,34200.0,32.8674,32.8818,32.8531,32.8746,34200.0
2012-06-14 14:15:00,45.75,45.77,45.74,45.75,44800.0,32.8818,32.8962,32.8746,32.8818,44800.0
2012-06-14 14:20:00,45.75,45.77,45.74,45.75,51200.0,32.8818,32.8962,32.8746,32.8818,51200.0
2012-06-14 14:25:00,45.75,45.76,45.69,45.74,39600.0,32.8818,32.889,32.8387,32.8746,39600.0
2012-06-14 14:30:00,45.74,45.74,45.72,45.73,25700.0,32.8746,32.8746,32.8603,32.8674,25700.0
2012-06-14 14:35:00,45.73,45.78,45.73,45.78,32400.0,32.8674,32.9034,32.8674,32.9034,32400.0
2012-06-14 14:40:00,45.78,45.8,45.76,45.78,46900.0,32.9034,32.9178,32.889,32.9034,46900.0
2012-06-14 14:45:00,45.78,45.78,45.71,45.74,40000.0,32.9034,32.9034,32.8531,32.8746,40000.0
2012-06-14 14:50:00,45.73,45.76,45.73,45.75,40300.0,32.8674,32.889,32.8674,32.8818,40300.0
2012-06-14 14:55:00,45.74,45.75,45.71,45.72,47400.0,32.8746,32.8818,32.8531,32.8603,47400.0
2012-06-14 15:00:00,45.72,45.78,45.72,45.76,68200.0,32.8603,32.9034,32.8603,32.889,68200.0
2012-06-14 15:05:00,45.76,46.05,45.76,45.9,251300.0,32.889,33.0974,32.889,32.9896,251300.0
2012-06-14 15:10:00,45.9,46.06,45.88,46.05,304100.0,32.9896,33.1046,32.9753,33.0974,304100.0
2012-06-14 15:15:00,46.05,46.07,45.84,45.85,130000.0,33.0974,33.1118,32.9465,32.9537,130000.0
2012-06-14 15:20:00,45.85,45.88,45.73,45.74,115800.0,32.9537,32.9753,32.8674,32.8746,115800.0
2012-06-14 15:25:00,45.74,45.78,45.72,45.77,76200.0,32.8746,32.9034,32.8603,32.8962,76200.0
2012-06-14 15:30:00,45.77,45.85,45.75,45.8,80500.0,32.8962,32.9537,32.8818,32.9178,80500.0
2012-06-14 15:35:00,45.81,45.87,45.8,45.86,106900.0,32.9249,32.9681,32.9178,32.9609,106900.0
2012-06-14 15:40:00,45.85,45.88,45.77,45.77,186400.0,32.9537,32.9753,32.8962,32.8962,186400.0
2012-06-14 15:45:00,45.77,45.86,45.76,45.79,306400.0,32.8962,32.9609,32.889,32.9106,306400.0
2012-06-14 15:50:00,45.79,45.84,45.7,45.73,244000.0,32.9106,32.9465,32.8459,32.8674,244000.0
2012-06-14 15:55:00,45.74,45.81,45.71,45.8,323200.0,32.8746,32.9249,32.8531,32.9178,323200.0
2012-06-15 09:30:00,45.95,46.1,45.86,45.92,1344000.0,33.0256,33.1334,32.9609,33.004,1344000.0
2012-06-15 09:35:00,45.92,45.95,45.67,45.7,173600.0,33.004,33.0256,32.8243,32.8459,173600.0
2012-06-15 09:40:00,45.71,45.97,45.7,45.97,170400.0,32.8531,33.0399,32.8459,33.0399,170400.0
2012-06-15 09:45:00,45.97,45.99,45.91,45.92,65000.0,33.0399,33.0543,32.9968,33.004,65000.0
2012-06-15 09:50:00,45.93,45.93,45.77,45.79,110100.0,33.0112,33.0112,32.8962,32.9106,110100.0
2012-06-15 09:55:00,45.78,45.89,45.76,45.88,71200.0,32.9034,32.9824,32.889,32.9753,71200.0
2012-06-15 10:00:00,45.88,45.91,45.8,45.82,94300.0,32.9753,32.9968,32.9178,32.9321,94300.0
2012-06-15 10:05:00,45.82,45.87,45.82,45.86,61000.0,32.9321,32.9681,32.9321,32.9609,61000.0
2012-06-15 10:10:00,45.86,45.87,45.8,45.81,90900.0,32.9609,32.9681,32.9178,32.9249,90900.0
2012-06-15 10:15:00,45.81,45.83,45.75,45.77,80400.0,32.9249,32.9393,32.8818,32.8962,80400.0
2012-06-15 10:20:00,45.77,45.78,45.71,45.72,104100.0,32.8962,32.9034,32.8531,32.8603,104100.0
2012-06-15 10:25:00,45.72,45.73,45.69,45.73,94600.0,32.8603,32.8674,32.8387,32.8674,94600.0
2012-06-15 10:30:00,45.73,45.77,45.69,45.73,64600.0,32.8674,32.8962,32.8387,32.8674,64600.0
2012-06-15 10:35:00,45.73,45.75,45.7,45.73,50800.0,32.8674,32.8818,32.8459,32.8674,50800.0
2012-06-15 10:40:00,45.72,45.73,45.67,45.69,47400.0,32.8603,32.8674,32.8243,32.8387,47400.0
2012-06-15 10:45:00,45.69,45.72,45.67,45.71,55000.0,32.8387,32.8603,32.8243,32.8531,55000.0
2012-06-15 10:50:00,45.72,45.73,45.67,45.7,57000.0,32.8603,32.8674,32.8243,32.8459,57000.0
2012-06-15 10:55:00,45.69,45.71,45.67,45.7,37600.0,32.8387,32.8531,32.8243,32.8459,37600.0
2012-06-15 11:00:00,45.69,45.71,45.65,45.66,35900.0,32.8387,32.8531,32.81,32.8171,35900.0
2012-06-15 11:05:00,45.67,45.71,45.64,45.71,51600.0,32.8243,32.8531,32.8028,32.8531,51600.0
2012-06-15 11:10:00,45.72,45.73,45.71,45.72,47600.0,32.8603,32.8674,32.8531,32.8603,47600.0
2012-06-15 11:15:00,45.72,45.74,45.71,45.72,59200.0,32.8603,32.8746,32.8531,32.8603,59200.0
2012-06-15 11:20:00,45.71,45.71,45.65,45.65,28100.0,32.8531,32.8531,32.81,32.81,28100.0
2012-06-15 11:25:00,45.64,45.7,45.63,45.69,39200.0,32.8028,32.8459,32.7956,32.8387,39200.0
2012-06-15 11:30:00,45.7,45.73,45.66,45.68,170100.0,32.8459,32.8674,32.8171,32.8315,170100.0
2012-06-15 11:35:00,45.68,45.7,45.65,45.69,50400.0,32.8315,32.8459,32.81,32.8387,50400.0
2012-06-15 11:40:00,45.7,45.72,45.65,45.65,97800.0,32.8459,32.8603,32.81,32.81,97800.0
2012-06-15 11:45:00,45.65,45.68,45.63,45.64,56100.0,32.81,32.8315,32.7956,32.8028,56100.0
2012-06-15 11:50:00,45.64,45.67,45.63,45.66,40500.0,32.8028,32.8243,32.7956,32.8171,40500.0
2012-06-15 11:55:00,45.66,45.67,45.63,45.63,27000.0,32.8171,32.8243,32.7956,32.7956,27000.0
2012-06-15 12:00:00,45.63,45.63,45.57,45.58,53600.0,32.7956,32.7956,32.7525,32.7596,53600.0
2012-06-15 12:05:00,45.58,45.58,45.51,45.52,62600.0,32.7596,32.7596,32.7093,32.7165,62600.0
2012-06-15 12:10:00,45.51,45.52,45.5,45.52,36000.0,32.7093,32.7165,32.7021,32.7165,36000.0
2012-06-15 12:15:00,45.52,45.53,45.51,45.52,33800.0,32.7165,32.7237,32.7093,32.7165,33800.0
2012-06-15 12:20:00,45.52,45.52,45.44,45.44,69700.0,32.7165,32.7165,32.659,32.659,69700.0
2012-06-15 12:25:00,45.44,45.45,45.43,45.44,40400.0,32.659,32.6662,32.6518,32.659,40400.0
2012-06-15 12:30:00,45.44,45.45,45.38,45.39,89200.0,32.659,32.6662,32.6159,32.6231,89200.0
2012-06-15 12:35:00,45.38,45.39,45.32,45.34,91200.0,32.6159,32.6231,32.5728,32.5871,91200.0
2012-06-15 12:40:00,45.34,45.35,45.32,45.35,91100.0,32.5871,32.5943,32.5728,32.5943,91100.0
2012-06-15 12:45:00,45.34,45.36,45.34,45.35,71600.0,32.5871,32.6015,32.5871,32.5943,71600.0
2012-06-15 12:50:00,45.34,45.42,45.34,45.4,72900.0,32.5871,32.6446,32.5871,32.6303,72900.0
2012-06-15 12:55:00,45.4,45.4,45.37,45.39,38300.0,32.6303,32.6303,32.6087,32.6231,38300.0
2012-06-15 13:00:00,45.4,45.5,45.4,45.5,78200.0,32.6303,32.7021,32.6303,32.7021,78200.0
2012-06-15 13:05:00,45.49,45.53,45.48,45.53,56700.0,32.695,32.7237,32.6878,32.7237,56700.0
2012-06-15 13:10:00,45.53,45.59,45.52,45.57,81000.0,32.7237,32.7668,32.7165,32.7525,81000.0
2012-06-15 13:15:00,45.58,45.65,45.57,45.62,73700.0,32.7596,32.81,32.7525,32.7884,73700.0
2012-06-15 13:20:00,45.61,45.63,45.6,45.61,15200.0,32.7812,32.7956,32.774,32.7812,15200.0
2012-06-15 13:25:00,45.62,45.62,45.53,45.54,78700.0,32.7884,32.7884,32.7237,32.7309,78700.0
2012-06-15 13:30:00,45.54,45.55,45.53,45.55,28600.0,32.7309,32.7381,32.7237,32.7381,28600.0
2012-06-15 13:35:00,45.55,45.55,45.47,45.47,100800.0,32.7381,32.7381,32.6806,32.6806,100800.0
2012-06-15 13:40:00,45.47,45.48,45.44,45.44,37600.0,32.6806,32.6878,32.659,32.659,37600.0
2012-06-15 13:45:00,45.45,45.49,45.45,45.48,41100.0,32.6662,32.695,32.6662,32.6878,41100.0
2012-06-15 13:50:00,45.49,45.49,45.45,45.46,35000.0,32.695,32.695,32.6662,32.6734,35000.0
2012-06-15 13:55:00,45.45,45.46,45.42,45.43,71300.0,32.6662,32.6734,32.6446,32.6518,71300.0
2012-06-15 14:00:00,45.43,45.44,45.4,45.41,68100.0,32.6518,32.659,32.6303,32.6375,68100.0
2012-06-15 14:05:00,45.42,45.44,45.39,45.4,69500.0,32.6446,32.659,32.6231,32.6303,69500.0
2012-06-15 14:10:00,45.41,45.44,45.4,45.44,45400.0,32.6375,32.659,32.6303,32.659,45400.0
2012-06-15 14:15:00,45.43,45.45,45.41,45.42,68800.0,32.6518,32.6662,32.6375,32.6446,68800.0
2012-06-15 14:20:00,45.42,45.45,45.39,45.45,60200.0,32.6446,32.6662,32.6231,32.6662,60200.0
2012-06-15 14:25:00,45.45,45.49,45.42,45.48,92800.0,32.6662,32.695,32.6446,32.6878,92800.0
2012-06-15 14:30:00,45.47,45.5,45.46,45.47,74800.0,32.6806,32.7021,32.6734,32.6806,74800.0
2012-06-15 14:35:00,45.47,45.47,45.39,45.43,190500.0,32.6806,32.6806,32.6231,32.6518,190500.0
2012-06-15 14:40:00,45.42,45.44,45.41,45.43,60600.0,32.6446,32.659,32.6375,32.6518,60600.0
2012-06-15 14:45:00,45.43,45.44,45.4,45.41,58100.0,32.6518,32.659,32.6303,32.6375,58100.0
2012-06-15 14:50:00,45.41,45.41,45.36,45.37,51500.0,32.6375,32.6375,32.6015,32.6087,51500.0
2012-06-15 14:55:00,45.36,45.39,45.36,45.36,69700.0,32.6015,32.6231,32.6015,32.6015,69700.0
2012-06-15 15:00:00,45.36,45.41,45.35,45.4,101400.0,32.6015,32.6375,32.5943,32.6303,101400.0
2012-06-15 15:05:00,45.41,45.44,45.4,45.44,115600.0,32.6375,32.659,32.6303,32.659,115600.0
2012-06-15 15:10:00,45.44,45.48,45.42,45.48,91600.0,32.659,32.6878,32.6446,32.6878,91600.0
2012-06-15 15:15:00,45.48,45.53,45.47,45.52,68300.0,32.6878,32.7237,32.6806,32.7165,68300.0
2012-06-15 15:20:00,45.53,45.53,45.49,45.49,83100.0,32.7237,32.7237,32.695,32.695,83100.0
2012-06-15 15:25:00,45.49,45.53,45.49,45.52,74400.0,32.695,32.7237,32.695,32.7165,74400.0
2012-06-15 15:30:00,45.53,45.56,45.52,45.55,93400.0,32.7237,32.7453,32.7165,32.7381,93400.0
2012-06-15 15:35:00,45.55,45.58,45.55,45.58,106400.0,32.7381,32.7596,32.7381,32.7596,106400.0
2012-06-15 15:40:00,45.58,45.61,45.54,45.55,184800.0,32.7596,32.7812,32.7309,32.7381,184800.0
2012-06-15 15:45:00,45.55,45.67,45.54,45.67,248600.0,32.7381,32.8243,32.7309,32.8243,248600.0
2012-06-15 15:50:00,45.66,45.66,45.62,45.62,150200.0,32.8171,32.8171,32.7884,32.7884,150200.0
2012-06-15 15:55:00,45.63,45.68,45.63,45.64,688800.0,32.7956,32.8315,32.7956,32.8028,688800.0
2012-06-18 09:30:00,45.65,45.65,45.37,45.4,169200.0,32.81,32.81,32.6087,32.6303,169200.0
2012-06-18 09:35:00,45.41,45.42,45.37,45.41,97700.0,32.6375,32.6446,32.6087,32.6375,97700.0
2012-06-18 09:40:00,45.41,45.5,45.41,45.44,83300.0,32.6375,32.7021,32.6375,32.659,83300.0
2012-06-18 09:45:00,45.44,45.48,45.39,45.4,78500.0,32.659,32.6878,32.6231,32.6303,78500.0
2012-06-18 09:50:00,45.41,45.41,45.34,45.38,116800.0,32.6375,32.6375,32.5871,32.6159,116800.0
2012-06-18 09:55:00,45.38,45.39,45.32,45.38,111900.0,32.6159,32.6231,32.5728,32.6159,111900.0
2012-06-18 10:00:00,45.4,45.56,45.36,45.55,97600.0,32.6303,32.7453,32.6015,32.7381,97600.0
2012-06-18 10:05:00,45.55,45.57,45.51,45.51,69500.0,32.7381,32.7525,32.7093,32.7093,69500.0
2012-06-18 10:10:00,45.51,45.55,45.47,45.54,79100.0,32.7093,32.7381,32.6806,32.7309,79100.0
2012-06-18 10:15:00,45.55,45.55,45.51,45.54,75700.0,32.7381,32.7381,32.7093,32.7309,75700.0
2012-06-18 10:20:00,45.54,45.55,45.53,45.55,51800.0,32.7309,32.7381,32.7237,32.7381,51800.0
2012-06-18 10:25:00,45.55,45.55,45.48,45.5,80400.0,32.7381,32.7381,32.6878,32.7021,80400.0
2012-06-18 10:30:00,45.5,45.53,45.49,45.52,88300.0,32.7021,32.7237,32.695,32.7165,88300.0
2012-06-18 10:35:00,45.52,45.58,45.48,45.5,180800.0,32.7165,32.7596,32.6878,32.7021,180800.0
2012-06-18 10:40:00,45.5,45.59,45.49,45.5,110700.0,32.7021,32.7668,32.695,32.7021,110700.0
2012-06-18 10:45:00,45.5,45.6,45.48,45.59,85000.0,32.7021,32.774,32.6878,32.7668,85000.0
2012-06-18 10:50:00,45.59,45.63,45.54,45.55,46800.0,32.7668,32.7956,32.7309,32.7381,46800.0
2012-06-18 10:55:00,45.55,45.57,45.5,45.53,49000.0,32.7381,32.7525,32.7021,32.7237,49000.0
2012-06-18 11:00:00,45.54,45.56,45.5,45.55,64400.0,32.7309,32.7453,32.7021,32.7381,64400.0
2012-06-18 11:05:00,45.57,45.57,45.51,45.52,43300.0,32.7525,32.7525,32.7093,32.7165,43300.0
2012-06-18 11:10:00,45.52,45.57,45.51,45.57,41300.0,32.7165,32.7525,32.7093,32.7525,41300.0
2012-06-18 11:15:00,45.56,45.58,45.5,45.51,64000.0,32.7453,32.7596,32.7021,32.7093,64000.0
2012-06-18 11:20:00,45.51,45.52,45.45,45.45,65600.0,32.7093,32.7165,32.6662,32.6662,65600.0
2012-06-18 11:25:00,45.45,45.46,45.41,45.43,152200.0,32.6662,32.6734,32.6375,32.6518,152200.0
2012-06-18 11:30:00,45.42,45.49,45.42,45.45,63400.0,32.6446,32.695,32.6446,32.6662,63400.0
2012-06-18 11:35:00,45.46,45.49,45.44,45.45,82400.0,32.6734,32.695,32.659,32.6662,82400.0
2012-06-18 11:40:00,45.45,45.48,45.42,45.48,80500.0,32.6662,32.6878,32.6446,32.6878,80500.0
2012-06-18 11:45:00,45.48,45.5,45.43,45.43,49600.0,32.6878,32.7021,32.6518,32.6518,49600.0
2012-06-18 11:50:00,45.44,45.5,45.41,45.49,78900.0,32.659,32.7021,32.6375,32.695,78900.0
2012-06-18 11:55:00,45.49,45.49,45.43,45.45,65700.0,32.695,32.695,32.6518,32.6662,65700.0
2012-06-18 12:00:00,45.46,45.49,45.43,45.45,47900.0,32.6734,32.695,32.6518,32.6662,47900.0
2012-06-18 12:05:00,45.45,45.45,45.43,45.44,35200.0,32.6662,32.6662,32.6518,32.659,35200.0
2012-06-18 12:10:00,45.44,45.5,45.43,45.49,38200.0,32.659,32.7021,32.6518,32.695,38200.0
2012-06-18 12:15:00,45.5,45.55,45.48,45.53,59000.0,32.7021,32.7381,32.6878,32.7237,59000.0
2012-06-18 12:20:00,45.53,45.53,45.49,45.5,32500.0,32.7237,32.7237,32.695,32.7021,32500.0
2012-06-18 12:25:00,45.5,45.52,45.49,45.5,34300.0,32.7021,32.7165,32.695,32.7021,34300.0
2012-06-18 12:30:00,45.5,45.58,45.5,45.58,32100.0,32.7021,32.7596,32.7021,32.7596,32100.0
2012-06-18 12:35:00,45.58,45.6,45.56,45.58,56300.0,32.7596,32.774,32.7453,32.7596,56300.0
2012-06-18 12:40:00,45.59,45.63,45.58,45.62,20200.0,32.7668,32.7956,32.7596,32.7884,20200.0
2012-06-18 12:45:00,45.62,45.66,45.62,45.64,35300.0,32.7884,32.8171,32.7884,32.8028,35300.0
2012-06-18 12:50:00,45.63,45.7,45.63,45.64,32800.0,32.7956,32.8459,32.7956,32.8028,32800.0
2012-06-18 12:55:00,45.64,45.66,45.6,45.62,29900.0,32.8028,32.8171,32.774,32.7884,29900.0
2012-06-18 13:00:00,45.63,45.65,45.6,45.6,26600.0,32.7956,32.81,32.774,32.774,26600.0
2012-06-18 13:05:00,45.61,45.66,45.6,45.65,30500.0,32.7812,32.8171,32.774,32.81,30500.0
2012-06-18 13:10:00,45.66,45.66,45.61,45.61,46600.0,32.8171,32.8171,32.7812,32.7812,46600.0
2012-06-18 13:15:00,45.61,45.64,45.61,45.63,65900.0,32.7812,32.8028,32.7812,32.7956,65900.0
2012-06-18 13:20:00,45.64,45.71,45.63,45.7,38700.0,32.8028,32.8531,32.7956,32.8459,38700.0
2012-06-18 13:25:00,45.7,45.76,45.7,45.73,39100.0,32.8459,32.889,32.8459,32.8674,39100.0
2012-06-18 13:30:00,45.73,45.74,45.7,45.72,41000.0,32.8674,32.8746,32.8459,32.8603,41000.0
2012-06-18 13:35:00,45.72,45.75,45.71,45.72,25200.0,32.8603,32.8818,32.8531,32.8603,25200.0
2012-06-18 13:40:00,45.72,45.78,45.72,45.75,43600.0,32.8603,32.9034,32.8603,32.8818,43600.0
2012-06-18 13:45:00,45.76,45.8,45.76,45.77,32500.0,32.889,32.9178,32.889,32.8962,32500.0
2012-06-18 13:50:00,45.76,45.78,45.74,45.77,31800.0,32.889,32.9034,32.8746,32.8962,31800.0
2012-06-18 13:55:00,45.76,45.78,45.73,45.78,126000.0,32.889,32.9034,32.8674,32.9034,126000.0
2012-06-18 14:00:00,45.78,45.84,45.76,45.81,52100.0,32.9034,32.9465,32.889,32.9249,52100.0
2012-06-18 14:05:00,45.82,45.84,45.81,45.83,28300.0,32.9321,32.9465,32.9249,32.9393,28300.0
2012-06-18 14:10:00,45.83,45.89,45.83,45.87,64800.0,32.9393,32.9824,32.9393,32.9681,64800.0
2012-06-18 14:15:00,45.87,45.89,45.81,45.81,64900.0,32.9681,32.9824,32.9249,32.9249,64900.0
2012-06-18 14:20:00,45.82,45.83,45.79,45.8,48800.0,32.9321,32.9393,32.9106,32.9178,48800.0
2012-06-18 14:25:00,45.8,45.8,45.75,45.75,52300.0,32.9178,32.9178,32.8818,32.8818,52300.0
2012-06-18 14:30:00,45.76,45.79,45.75,45.79,35200.0,32.889,32.9106,32.8818,32.9106,35200.0
2012-06-18 14:35:00,45.78,45.8,45.77,45.8,64100.0,32.9034,32.9178,32.8962,32.9178,64100.0
2012-06-18 14:40:00,45.8,45.81,45.77,45.8,115400.0,32.9178,32.9249,32.8962,32.9178,115400.0
2012-06-18 14:45:00,45.8,45.8,45.74,45.79,68300.0,32.9178,32.9178,32.8746,32.9106,68300.0
2012-06-18 14:50:00,45.79,45.79,45.75,45.77,68200.0,32.9106,32.9106,32.8818,32.8962,68200.0
2012-06-18 14:55:00,45.77,45.8,45.76,45.77,66700.0,32.8962,32.9178,32.889,32.8962,66700.0
2012-06-18 15:00:00,45.76,45.78,45.76,45.77,69300.0,32.889,32.9034,32.889,32.8962,69300.0
2012-06-18 15:05:00,45.78,45.78,45.75,45.75,48000.0,32.9034,32.9034,32.8818,32.8818,48000.0
2012-06-18 15:10:00,45.75,45.76,45.68,45.7,87800.0,32.8818,32.889,32.8315,32.8459,87800.0
2012-06-18 15:15:00,45.7,45.72,45.68,45.69,77500.0,32.8459,32.8603,32.8315,32.8387,77500.0
2012-06-18 15:20:00,45.69,45.7,45.67,45.68,52100.0,32.8387,32.8459,32.8243,32.8315,52100.0
2012-06-18 15:25:00,45.68,45.72,45.68,45.69,130200.0,32.8315,32.8603,32.8315,32.8387,130200.0
2012-06-18 15:30:00,45.68,45.71,45.67,45.67,105000.0,32.8315,32.8531,32.8243,32.8243,105000.0
2012-06-18 15:35:00,45.67,45.69,45.64,45.64,149300.0,32.8243,32.8387,32.8028,32.8028,149300.0
2012-06-18 15:40:00,45.64,45.68,45.63,45.65,235500.0,32.8028,32.8315,32.7956,32.81,235500.0
2012-06-18 15:45:00,45.64,45.68,45.62,45.63,215100.0,32.8028,32.8315,32.7884,32.7956,215100.0
2012-06-18 15:50:00,45.63,45.65,45.58,45.59,293700.0,32.7956,32.81,32.7596,32.7668,293700.0
2012-06-18 15:55:00,45.58,45.65,45.56,45.65,529700.0,32.7596,32.81,32.7453,32.81,529700.0
2012-06-19 09:30:00,45.91,46.41,45.89,45.99,411700.0,32.9968,33.3562,32.9824,33.0543,411700.0
2012-06-19 09:35:00,46.0,46.01,45.85,45.98,147300.0,33.0615,33.0687,32.9537,33.0471,147300.0
2012-06-19 09:40:00,45.99,46.04,45.94,46.02,98400.0,33.0543,33.0903,33.0184,33.0759,98400.0
2012-06-19 09:45:00,46.02,46.14,45.99,46.14,183500.0,33.0759,33.1621,33.0543,33.1621,183500.0
2012-06-19 09:50:00,46.13,46.14,46.06,46.11,161700.0,33.1549,33.1621,33.1046,33.1406,161700.0
2012-06-19 09:55:00,46.11,46.22,46.1,46.18,121100.0,33.1406,33.2196,33.1334,33.1909,121100.0
2012-06-19 10:00:00,46.18,46.2,46.11,46.16,141000.0,33.1909,33.2053,33.1406,33.1765,141000.0
2012-06-19 10:05:00,46.15,46.16,46.08,46.09,62000.0,33.1693,33.1765,33.119,33.1262,62000.0
2012-06-19 10:10:00,46.09,46.15,46.08,46.11,58300.0,33.1262,33.1693,33.119,33.1406,58300.0
2012-06-19 10:15:00,46.12,46.2,46.11,46.18,64900.0,33.1478,33.2053,33.1406,33.1909,64900.0
2012-06-19 10:20:00,46.19,46.25,46.18,46.25,79500.0,33.1981,33.2412,33.1909,33.2412,79500.0
2012-06-19 10:25:00,46.25,46.36,46.24,46.34,119600.0,33.2412,33.3202,33.234,33.3059,119600.0
2012-06-19 10:30:00,46.33,46.37,46.23,46.25,93500.0,33.2987,33.3274,33.2268,33.2412,93500.0
2012-06-19 10:35:00,46.26,46.28,46.22,46.23,119800.0,33.2484,33.2627,33.2196,33.2268,119800.0
2012-06-19 10:40:00,46.22,46.23,46.09,46.13,171900.0,33.2196,33.2268,33.1262,33.1549,171900.0
2012-06-19 10:45:00,46.12,46.2,46.12,46.15,83500.0,33.1478,33.2053,33.1478,33.1693,83500.0
2012-06-19 10:50:00,46.16,46.22,46.15,46.15,55400.0,33.1765,33.2196,33.1693,33.1693,55400.0
2012-06-19 10:55:00,46.15,46.17,46.1,46.12,51400.0,33.1693,33.1837,33.1334,33.1478,51400.0
2012-06-19 11:00:00,46.13,46.17,46.06,46.09,88900.0,33.1549,33.1837,33.1046,33.1262,88900.0
2012-06-19 11:05:00,46.08,46.16,46.06,46.16,52000.0,33.119,33.1765,33.1046,33.1765,52000.0
2012-06-19 11:10:00,46.16,46.18,46.09,46.1,54800.0,33.1765,33.1909,33.1262,33.1334,54800.0
2012-06-19 11:15:00,46.1,46.12,46.05,46.06,41000.0,33.1334,33.1478,33.0974,33.1046,41000.0
2012-06-19 11:20:00,46.06,46.16,46.06,46.15,56900.0,33.1046,33.1765,33.1046,33.1693,56900.0
2012-06-19 11:25:00,46.15,46.16,46.11,46.12,33700.0,33.1693,33.1765,33.1406,33.1478,33700.0
2012-06-19 11:30:00,46.12,46.16,46.11,46.15,54600.0,33.1478,33.1765,33.1406,33.1693,54600.0
2012-06-19 11:35:00,46.14,46.14,46.07,46.09,138700.0,33.1621,33.1621,33.1118,33.1262,138700.0
2012-06-19 11:40:00,46.09,46.13,46.06,46.1,71800.0,33.1262,33.1549,33.1046,33.1334,71800.0
2012-06-19 11:45:00,46.09,46.1,46.04,46.07,54900.0,33.1262,33.1334,33.0903,33.1118,54900.0
2012-06-19 11:50:00,46.06,46.06,46.01,46.01,54100.0,33.1046,33.1046,33.0687,33.0687,54100.0
2012-06-19 11:55:00,46.02,46.02,45.99,46.0,29900.0,33.0759,33.0759,33.0543,33.0615,29900.0
2012-06-19 12:00:00,46.0,46.06,45.98,46.01,169200.0,33.0615,33.1046,33.0471,33.0687,169200.0
2012-06-19 12:05:00,46.01,46.02,45.99,46.0,80000.0,33.0687,33.0759,33.0543,33.0615,80000.0
2012-06-19 12:10:00,46.0,46.02,45.98,46.02,90100.0,33.0615,33.0759,33.0471,33.0759,90100.0
2012-06-19 12:15:00,46.02,46.02,45.99,46.02,76400.0,33.0759,33.0759,33.0543,33.0759,76400.0
2012-06-19 12:20:00,46.02,46.07,46.01,46.05,189900.0,33.0759,33.1118,33.0687,33.0974,189900.0
2012-06-19 12:25:00,46.05,46.09,46.04,46.09,128800.0,33.0974,33.1262,33.0903,33.1262,128800.0
2012-06-19 12:30:00,46.08,46.09,46.04,46.05,113700.0,33.119,33.1262,33.0903,33.0974,113700.0
2012-06-19 12:35:00,46.06,46.06,46.01,46.02,40500.0,33.1046,33.1046,33.0687,33.0759,40500.0
2012-06-19 12:40:00,46.01,46.02,46.0,46.0,63000.0,33.0687,33.0759,33.0615,33.0615,63000.0
2012-06-19 12:45:00,46.0,46.02,46.0,46.01,59600.0,33.0615,33.0759,33.0615,33.0687,59600.0
2012-06-19 12:50:00,46.0,46.01,45.96,46.01,96300.0,33.0615,33.0687,33.0328,33.0687,96300.0
2012-06-19 12:55:00,46.0,46.05,45.99,46.04,99400.0,33.0615,33.0974,33.0543,33.0903,99400.0
2012-06-19 13:00:00,46.04,46.04,46.01,46.01,70700.0,33.0903,33.0903,33.0687,33.0687,70700.0
2012-06-19 13:05:00,46.02,46.03,46.0,46.03,34800.0,33.0759,33.0831,33.0615,33.0831,34800.0
2012-06-19 13:10:00,46.03,46.04,46.0,46.0,73700.0,33.0831,33.0903,33.0615,33.0615,73700.0
2012-06-19 13:15:00,46.01,46.05,45.99,46.04,40400.0,33.0687,33.0974,33.0543,33.0903,40400.0
2012-06-19 13:20:00,46.04,46.08,46.03,46.06,39000.0,33.0903,33.119,33.0831,33.1046,39000.0
2012-06-19 13:25:00,46.07,46.07,46.04,46.05,36300.0,33.1118,33.1118,33.0903,33.0974,36300.0
2012-06-19 13:30:00,46.05,46.12,46.05,46.1,88700.0,33.0974,33.1478,33.0974,33.1334,88700.0
2012-06-19 13:35:00,46.1,46.14,46.09,46.1,39800.0,33.1334,33.1621,33.1262,33.1334,39800.0
2012-06-19 13:40:00,46.1,46.12,46.07,46.11,96800.0,33.1334,33.1478,33.1118,33.1406,96800.0
2012-06-19 13:45:00,46.11,46.15,46.09,46.11,57400.0,33.1406,33.1693,33.1262,33.1406,57400.0
2012-06-19 13:50:00,46.11,46.13,46.09,46.12,66600.0,33.1406,33.1549,33.1262,33.1478,66600.0
2012-06-19 13:55:00,46.12,46.17,46.11,46.16,82800.0,33.1478,33.1837,33.1406,33.1765,82800.0
2012-06-19 14:00:00,46.16,46.2,46.16,46.19,49000.0,33.1765,33.2053,33.1765,33.1981,49000.0
2012-06-19 14:05:00,46.19,46.23,46.19,46.2,74800.0,33.1981,33.2268,33.1981,33.2053,74800.0
2012-06-19 14:10:00,46.2,46.24,46.2,46.23,59200.0,33.2053,33.234,33.2053,33.2268,59200.0
2012-06-19 14:15:00,46.22,46.25,46.22,46.24,54500.0,33.2196,33.2412,33.2196,33.234,54500.0
2012-06-19 14:20:00,46.24,46.27,46.24,46.26,68800.0,33.234,33.2556,33.234,33.2484,68800.0
2012-06-19 14:25:00,46.27,46.29,46.24,46.29,102400.0,33.2556,33.2699,33.234,33.2699,102400.0
2012-06-19 14:30:00,46.29,46.29,46.18,46.19,118900.0,33.2699,33.2699,33.1909,33.1981,118900.0
2012-06-19 14:35:00,46.19,46.24,46.18,46.23,41400.0,33.1981,33.234,33.1909,33.2268,41400.0
2012-06-19 14:40:00,46.23,46.24,46.2,46.2,29900.0,33.2268,33.234,33.2053,33.2053,29900.0
2012-06-19 14:45:00,46.2,46.23,46.18,46.18,49500.0,33.2053,33.2268,33.1909,33.1909,49500.0
2012-06-19 14:50:00,46.18,46.2,46.17,46.2,44900.0,33.1909,33.2053,33.1837,33.2053,44900.0
2012-06-19 14:55:00,46.19,46.26,46.19,46.25,57100.0,33.1981,33.2484,33.1981,33.2412,57100.0
2012-06-19 15:00:00,46.25,46.26,46.2,46.22,75100.0,33.2412,33.2484,33.2053,33.2196,75100.0
2012-06-19 15:05:00,46.22,46.25,46.2,46.25,76900.0,33.2196,33.2412,33.2053,33.2412,76900.0
2012-06-19 15:10:00,46.25,46.26,46.22,46.23,80900.0,33.2412,33.2484,33.2196,33.2268,80900.0
2012-06-19 15:15:00,46.22,46.25,46.21,46.25,75500.0,33.2196,33.2412,33.2124,33.2412,75500.0
2012-06-19 15:20:00,46.24,46.28,46.23,46.26,124100.0,33.234,33.2627,33.2268,33.2484,124100.0
2012-06-19 15:25:00,46.26,46.32,46.26,46.32,85000.0,33.2484,33.2915,33.2484,33.2915,85000.0
2012-06-19 15:30:00,46.32,46.35,46.29,46.32,78400.0,33.2915,33.3131,33.2699,33.2915,78400.0
2012-06-19 15:35:00,46.31,46.32,46.25,46.28,139500.0,33.2843,33.2915,33.2412,33.2627,139500.0
2012-06-19 15:40:00,46.29,46.29,46.24,46.29,147900.0,33.2699,33.2699,33.234,33.2699,147900.0
2012-06-19 15:45:00,46.29,46.31,46.23,46.24,183000.0,33.2699,33.2843,33.2268,33.234,183000.0
2012-06-19 15:50:00,46.23,46.26,46.21,46.24,189900.0,33.2268,33.2484,33.2124,33.234,189900.0
2012-06-19 15:55:00,46.24,46.27,46.21,46.26,266600.0,33.234,33.2556,33.2124,33.2484,266600.0
2012-06-20 09:30:00,46.3,46.42,46.22,46.22,88600.0,33.2771,33.3634,33.2196,33.2196,88600.0
2012-06-20 09:35:00,46.22,46.25,46.17,46.23,48400.0,33.2196,33.2412,33.1837,33.2268,48400.0
2012-06-20 09:40:00,46.24,46.27,46.2,46.27,88000.0,33.234,33.2556,33.2053,33.2556,88000.0
2012-06-20 09:45:00,46.27,46.31,46.24,46.28,117600.0,33.2556,33.2843,33.234,33.2627,117600.0
2012-06-20 09:50:00,46.28,46.34,46.27,46.34,129100.0,33.2627,33.3059,33.2556,33.3059,129100.0
2012-06-20 09:55:00,46.34,46.38,46.33,46.37,129500.0,33.3059,33.3346,33.2987,33.3274,129500.0
2012-06-20 10:00:00,46.36,46.37,46.2,46.22,61700.0,33.3202,33.3274,33.2053,33.2196,61700.0
2012-06-20 10:05:00,46.22,46.26,46.21,46.26,46600.0,33.2196,33.2484,33.2124,33.2484,46600.0
2012-06-20 10:10:00,46.26,46.27,46.2,46.23,48800.0,33.2484,33.2556,33.2053,33.2268,48800.0
2012-06-20 10:15:00,46.22,46.25,46.19,46.22,52100.0,33.2196,33.2412,33.1981,33.2196,52100.0
2012-06-20 10:20:00,46.22,46.24,46.18,46.2,30600.0,33.2196,33.234,33.1909,33.2053,30600.0
2012-06-20 10:25:00,46.2,46.23,46.2,46.21,24100.0,33.2053,33.2268,33.2053,33.2124,24100.0
2012-06-20 10:30:00,46.21,46.25,46.19,46.25,32000.0,33.2124,33.2412,33.1981,33.2412,32000.0
2012-06-20 10:35:00,46.24,46.28,46.23,46.25,63700.0,33.234,33.2627,33.2268,33.2412,63700.0
2012-06-20 10:40:00,46.24,46.3,46.23,46.28,53200.0,33.234,33.2771,33.2268,33.2627,53200.0
2012-06-20 10:45:00,46.29,46.31,46.25,46.25,69300.0,33.2699,33.2843,33.2412,33.2412,69300.0
2012-06-20 10:50:00,46.25,46.27,46.23,46.23,39500.0,33.2412,33.2556,33.2268,33.2268,39500.0
2012-06-20 10:55:00,46.23,46.27,46.22,46.24,33000.0,33.2268,33.2556,33.2196,33.234,33000.0
2012-06-20 11:00:00,46.25,46.27,46.24,46.24,36400.0,33.2412,33.2556,33.234,33.234,36400.0
2012-06-20 11:05:00,46.24,46.27,46.2,46.22,47500.0,33.234,33.2556,33.2053,33.2196,47500.0
2012-06-20 11:10:00,46.22,46.25,46.21,46.25,22100.0,33.2196,33.2412,33.2124,33.2412,22100.0
2012-06-20 11:15:00,46.25,46.25,46.23,46.23,20300.0,33.2412,33.2412,33.2268,33.2268,20300.0
2012-06-20 11:20:00,46.24,46.26,46.23,46.24,19300.0,33.234,33.2484,33.2268,33.234,19300.0
2012-06-20 11:25:00,46.25,46.26,46.23,46.25,49800.0,33.2412,33.2484,33.2268,33.2412,49800.0
2012-06-20 11:30:00,46.24,46.25,46.21,46.23,24500.0,33.234,33.2412,33.2124,33.2268,24500.0
2012-06-20 11:35:00,46.22,46.23,46.2,46.21,29400.0,33.2196,33.2268,33.2053,33.2124,29400.0
2012-06-20 11:40:00,46.21,46.26,46.21,46.26,21500.0,33.2124,33.2484,33.2124,33.2484,21500.0
2012-06-20 11:45:00,46.26,46.26,46.24,46.25,23700.0,33.2484,33.2484,33.234,33.2412,23700.0
2012-06-20 11:50:00,46.25,46.26,46.21,46.23,26400.0,33.2412,33.2484,33.2124,33.2268,26400.0
2012-06-20 11:55:00,46.24,46.25,46.2,46.21,27000.0,33.234,33.2412,33.2053,33.2124,27000.0
2012-06-20 12:00:00,46.2,46.22,46.17,46.17,38700.0,33.2053,33.2196,33.1837,33.1837,38700.0
2012-06-20 12:05:00,46.17,46.17,46.13,46.14,42700.0,33.1837,33.1837,33.1549,33.1621,42700.0
2012-06-20 12:10:00,46.13,46.16,46.13,46.16,22000.0,33.1549,33.1765,33.1549,33.1765,22000.0
2012-06-20 12:15:00,46.16,46.2,46.15,46.19,16700.0,33.1765,33.2053,33.1693,33.1981,16700.0
2012-06-20 12:20:00,46.18,46.19,46.13,46.13,17700.0,33.1909,33.1981,33.1549,33.1549,17700.0
2012-06-20 12:25:00,46.12,46.13,46.08,46.1,29100.0,33.1478,33.1549,33.119,33.1334,29100.0
2012-06-20 12:30:00,46.11,46.16,45.86,45.98,180900.0,33.1406,33.1765,32.9609,33.0471,180900.0
2012-06-20 12:35:00,45.99,46.01,45.93,45.99,95600.0,33.0543,33.0687,33.0112,33.0543,95600.0
2012-06-20 12:40:00,45.99,46.01,45.92,46.01,101100.0,33.0543,33.0687,33.004,33.0687,101100.0
2012-06-20 12:45:00,46.01,46.1,46.0,46.03,92300.0,33.0687,33.1334,33.0615,33.0831,92300.0
2012-06-20 12:50:00,46.04,46.07,46.01,46.02,54600.0,33.0903,33.1118,33.0687,33.0759,54600.0
2012-06-20 12:55:00,46.02,46.1,45.98,46.06,33800.0,33.0759,33.1334,33.0471,33.1046,33800.0
2012-06-20 13:00:00,46.07,46.17,46.07,46.16,55000.0,33.1118,33.1837,33.1118,33.1765,55000.0
2012-06-20 13:05:00,46.16,46.23,46.12,46.17,184600.0,33.1765,33.2268,33.1478,33.1837,184600.0
2012-06-20 13:10:00,46.17,46.19,46.11,46.14,42000.0,33.1837,33.1981,33.1406,33.1621,42000.0
2012-06-20 13:15:00,46.15,46.18,46.12,46.12,62300.0,33.1693,33.1909,33.1478,33.1478,62300.0
2012-06-20 13:20:00,46.12,46.2,46.11,46.17,47800.0,33.1478,33.2053,33.1406,33.1837,47800.0
2012-06-20 13:25:00,46.18,46.21,46.13,46.16,36000.0,33.1909,33.2124,33.1549,33.1765,36000.0
2012-06-20 13:30:00,46.16,46.19,46.13,46.14,46300.0,33.1765,33.1981,33.1549,33.1621,46300.0
2012-06-20 13:35:00,46.14,46.17,46.11,46.12,27800.0,33.1621,33.1837,33.1406,33.1478,27800.0
2012-06-20 13:40:00,46.11,46.16,46.11,46.15,24000.0,33.1406,33.1765,33.1406,33.1693,24000.0
2012-06-20 13:45:00,46.14,46.15,46.12,46.14,29300.0,33.1621,33.1693,33.1478,33.1621,29300.0
2012-06-20 13:50:00,46.14,46.14,46.09,46.09,39400.0,33.1621,33.1621,33.1262,33.1262,39400.0
2012-06-20 13:55:00,46.1,46.14,46.1,46.14,61900.0,33.1334,33.1621,33.1334,33.1621,61900.0
2012-06-20 14:00:00,46.15,46.15,46.06,46.12,53900.0,33.1693,33.1693,33.1046,33.1478,53900.0
2012-06-20 14:05:00,46.13,46.14,46.09,46.13,24500.0,33.1549,33.1621,33.1262,33.1549,24500.0
2012-06-20 14:10:00,46.13,46.16,46.1,46.1,39300.0,33.1549,33.1765,33.1334,33.1334,39300.0
2012-06-20 14:15:00,46.11,46.16,46.04,46.04,66300.0,33.1406,33.1765,33.0903,33.0903,66300.0
2012-06-20 14:20:00,46.04,46.06,45.96,45.97,95900.0,33.0903,33.1046,33.0328,33.0399,95900.0
2012-06-20 14:25:00,45.98,45.99,45.91,45.93,83300.0,33.0471,33.0543,32.9968,33.0112,83300.0
2012-06-20 14:30:00,45.94,46.0,45.94,45.95,83800.0,33.0184,33.0615,33.0184,33.0256,83800.0
2012-06-20 14:35:00,45.95,46.01,45.95,45.96,82000.0,33.0256,33.0687,33.0256,33.0328,82000.0
2012-06-20 14:40:00,45.96,45.98,45.9,45.92,81200.0,33.0328,33.0471,32.9896,33.004,81200.0
2012-06-20 14:45:00,45.92,45.94,45.86,45.91,92700.0,33.004,33.0184,32.9609,32.9968,92700.0
2012-06-20 14:50:00,45.92,45.94,45.87,45.92,85400.0,33.004,33.0184,32.9681,33.004,85400.0
2012-06-20 14:55:00,45.93,45.93,45.88,45.88,114100.0,33.0112,33.0112,32.9753,32.9753,114100.0
2012-06-20 15:00:00,45.89,45.91,45.86,45.9,72600.0,32.9824,32.9968,32.9609,32.9896,72600.0
2012-06-20 15:05:00,45.9,45.9,45.84,45.88,73000.0,32.9896,32.9896,32.9465,32.9753,73000.0
2012-06-20 15:10:00,45.88,45.95,45.87,45.92,64800.0,32.9753,33.0256,32.9681,33.004,64800.0
2012-06-20 15:15:00,45.92,45.96,45.84,45.86,67600.0,33.004,33.0328,32.9465,32.9609,67600.0
2012-06-20 15:20:00,45.86,45.91,45.85,45.91,60300.0,32.9609,32.9968,32.9537,32.9968,60300.0
2012-06-20 15:25:00,45.91,45.96,45.89,45.94,94300.0,32.9968,33.0328,32.9824,33.0184,94300.0
2012-06-20 15:30:00,45.94,45.97,45.91,45.94,87400.0,33.0184,33.0399,32.9968,33.0184,87400.0
2012-06-20 15:35:00,45.94,45.99,45.92,45.95,72200.0,33.0184,33.0543,33.004,33.0256,72200.0
2012-06-20 15:40:00,45.95,46.01,45.93,46.0,107100.0,33.0256,33.0687,33.0112,33.0615,107100.0
2012-06-20 15:45:00,46.0,46.02,45.95,45.98,146700.0,33.0615,33.0759,33.0256,33.0471,146700.0
2012-06-20 15:50:00,45.98,46.0,45.94,45.99,156100.0,33.0471,33.0615,33.0184,33.0543,156100.0
2012-06-20 15:55:00,45.99,46.01,45.96,46.0,270400.0,33.0543,33.0687,33.0328,33.0615,270400.0
2012-06-21 09:30:00,46.06,46.25,46.0,46.18,140700.0,33.1046,33.2412,33.0615,33.1909,140700.0
2012-06-21 09:35:00,46.18,46.18,46.01,46.08,89600.0,33.1909,33.1909,33.0687,33.119,89600.0
2012-06-21 09:40:00,46.09,46.12,46.03,46.04,130600.0,33.1262,33.1478,33.0831,33.0903,130600.0
2012-06-21 09:45:00,46.04,46.06,45.98,45.98,582300.0,33.0903,33.1046,33.0471,33.0471,582300.0
2012-06-21 09:50:00,45.99,46.0,45.92,45.96,137900.0,33.0543,33.0615,33.004,33.0328,137900.0
2012-06-21 09:55:00,45.96,45.99,45.94,45.94,96400.0,33.0328,33.0543,33.0184,33.0184,96400.0
2012-06-21 10:00:00,45.94,45.99,45.87,45.92,147800.0,33.0184,33.0543,32.9681,33.004,147800.0
2012-06-21 10:05:00,45.91,45.98,45.87,45.95,159500.0,32.9968,33.0471,32.9681,33.0256,159500.0
2012-06-21 10:10:00,45.95,46.0,45.94,45.97,98700.0,33.0256,33.0615,33.0184,33.0399,98700.0
2012-06-21 10:15:00,45.97,46.0,45.95,45.96,84400.0,33.0399,33.0615,33.0256,33.0328,84400.0
2012-06-21 10:20:00,45.96,46.0,45.93,45.98,54100.0,33.0328,33.0615,33.0112,33.0471,54100.0
2012-06-21 10:25:00,45.98,45.99,45.93,45.98,37400.0,33.0471,33.0543,33.0112,33.0471,37400.0
2012-06-21 10:30:00,45.98,46.0,45.95,45.99,60800.0,33.0471,33.0615,33.0256,33.0543,60800.0
2012-06-21 10:35:00,45.99,46.0,45.95,45.98,99400.0,33.0543,33.0615,33.0256,33.0471,99400.0
2012-06-21 10:40:00,45.98,46.0,45.96,45.99,125800.0,33.0471,33.0615,33.0328,33.0543,125800.0
2012-06-21 10:45:00,46.0,46.01,45.98,45.99,209700.0,33.0615,33.0687,33.0471,33.0543,209700.0
2012-06-21 10:50:00,46.0,46.0,45.98,45.98,55800.0,33.0615,33.0615,33.0471,33.0471,55800.0
2012-06-21 10:55:00,45.99,45.99,45.91,45.93,43100.0,33.0543,33.0543,32.9968,33.0112,43100.0
2012-06-21 11:00:00,45.94,45.94,45.82,45.83,36500.0,33.0184,33.0184,32.9321,32.9393,36500.0
2012-06-21 11:05:00,45.84,45.85,45.73,45.73,69100.0,32.9465,32.9537,32.8674,32.8674,69100.0
2012-06-21 11:10:00,45.73,45.79,45.72,45.73,36000.0,32.8674,32.9106,32.8603,32.8674,36000.0
2012-06-21 11:15:00,45.73,45.82,45.71,45.82,31300.0,32.8674,32.9321,32.8531,32.9321,31300.0
2012-06-21 11:20:00,45.82,45.84,45.8,45.84,26800.0,32.9321,32.9465,32.9178,32.9465,26800.0
2012-06-21 11:25:00,45.83,45.84,45.76,45.84,24700.0,32.9393,32.9465,32.889,32.9465,24700.0
2012-06-21 11:30:00,45.84,45.84,45.79,45.83,27100.0,32.9465,32.9465,32.9106,32.9393,27100.0
2012-06-21 11:35:00,45.83,45.84,45.78,45.84,52300.0,32.9393,32.9465,32.9034,32.9465,52300.0
2012-06-21 11:40:00,45.84,45.84,45.74,45.75,129000.0,32.9465,32.9465,32.8746,32.8818,129000.0
2012-06-21 11:45:00,45.75,45.75,45.7,45.75,66300.0,32.8818,32.8818,32.8459,32.8818,66300.0
2012-06-21 11:50:00,45.75,45.83,45.75,45.83,39400.0,32.8818,32.9393,32.8818,32.9393,39400.0
2012-06-21 11:55:00,45.83,45.89,45.82,45.88,22600.0,32.9393,32.9824,32.9321,32.9753,22600.0
2012-06-21 12:00:00,45.89,45.89,45.75,45.78,95300.0,32.9824,32.9824,32.8818,32.9034,95300.0
2012-06-21 12:05:00,45.78,45.81,45.74,45.81,39600.0,32.9034,32.9249,32.8746,32.9249,39600.0
2012-06-21 12:10:00,45.82,45.83,45.8,45.8,34500.0,32.9321,32.9393,32.9178,32.9178,34500.0
2012-06-21 12:15:00,45.79,45.8,45.73,45.78,57800.0,32.9106,32.9178,32.8674,32.9034,57800.0
2012-06-21 12:20:00,45.79,45.81,45.71,45.72,72700.0,32.9106,32.9249,32.8531,32.8603,72700.0
2012-06-21 12:25:00,45.73,45.75,45.67,45.69,144400.0,32.8674,32.8818,32.8243,32.8387,144400.0
2012-06-21 12:30:00,45.69,45.75,45.68,45.75,75400.0,32.8387,32.8818,32.8315,32.8818,75400.0
2012-06-21 12:35:00,45.75,45.79,45.74,45.77,54100.0,32.8818,32.9106,32.8746,32.8962,54100.0
2012-06-21 12:40:00,45.78,45.79,45.74,45.76,102200.0,32.9034,32.9106,32.8746,32.889,102200.0
2012-06-21 12:45:00,45.76,45.8,45.75,45.79,39400.0,32.889,32.9178,32.8818,32.9106,39400.0
2012-06-21 12:50:00,45.79,45.8,45.76,45.76,31600.0,32.9106,32.9178,32.889,32.889,31600.0
2012-06-21 12:55:00,45.76,45.77,45.75,45.77,11400.0,32.889,32.8962,32.8818,32.8962,11400.0
2012-06-21 13:00:00,45.77,45.77,45.74,45.77,58000.0,32.8962,32.8962,32.8746,32.8962,58000.0
2012-06-21 13:05:00,45.77,45.8,45.77,45.77,16800.0,32.8962,32.9178,32.8962,32.8962,16800.0
2012-06-21 13:10:00,45.77,45.78,45.73,45.74,56200.0,32.8962,32.9034,32.8674,32.8746,56200.0
2012-06-21 13:15:00,45.75,45.76,45.69,45.69,60400.0,32.8818,32.889,32.8387,32.8387,60400.0
2012-06-21 13:20:00,45.7,45.76,45.7,45.72,40400.0,32.8459,32.889,32.8459,32.8603,40400.0
2012-06-21 13:25:00,45.71,45.71,45.69,45.7,23600.0,32.8531,32.8531,32.8387,32.8459,23600.0
2012-06-21 13:30:00,45.69,45.74,45.69,45.72,40100.0,32.8387,32.8746,32.8387,32.8603,40100.0
2012-06-21 13:35:00,45.72,45.73,45.7,45.72,62300.0,32.8603,32.8674,32.8459,32.8603,62300.0
2012-06-21 13:40:00,45.73,45.74,45.7,45.71,62200.0,32.8674,32.8746,32.8459,32.8531,62200.0
2012-06-21 13:45:00,45.71,45.75,45.71,45.71,138900.0,32.8531,32.8818,32.8531,32.8531,138900.0
2012-06-21 13:50:00,45.71,45.78,45.71,45.78,82300.0,32.8531,32.9034,32.8531,32.9034,82300.0
2012-06-21 13:55:00,45.78,45.8,45.77,45.77,27100.0,32.9034,32.9178,32.8962,32.8962,27100.0
2012-06-21 14:00:00,45.77,45.77,45.73,45.74,34400.0,32.8962,32.8962,32.8674,32.8746,34400.0
2012-06-21 14:05:00,45.75,45.75,45.69,45.72,66900.0,32.8818,32.8818,32.8387,32.8603,66900.0
2012-06-21 14:10:00,45.71,45.73,45.69,45.72,64900.0,32.8531,32.8674,32.8387,32.8603,64900.0
2012-06-21 14:15:00,45.73,45.73,45.7,45.71,59900.0,32.8674,32.8674,32.8459,32.8531,59900.0
2012-06-21 14:20:00,45.71,45.72,45.67,45.67,76000.0,32.8531,32.8603,32.8243,32.8243,76000.0
2012-06-21 14:25:00,45.66,45.67,45.63,45.66,51300.0,32.8171,32.8243,32.7956,32.8171,51300.0
2012-06-21 14:30:00,45.66,45.66,45.63,45.64,28300.0,32.8171,32.8171,32.7956,32.8028,28300.0
2012-06-21 14:35:00,45.64,45.65,45.63,45.64,27200.0,32.8028,32.81,32.7956,32.8028,27200.0
2012-06-21 14:40:00,45.65,45.7,45.63,45.69,42300.0,32.81,32.8459,32.7956,32.8387,42300.0
2012-06-21 14:45:00,45.69,45.7,45.66,45.68,36900.0,32.8387,32.8459,32.8171,32.8315,36900.0
2012-06-21 14:50:00,45.68,45.69,45.64,45.65,48600.0,32.8315,32.8387,32.8028,32.81,48600.0
2012-06-21 14:55:00,45.65,45.67,45.61,45.65,36300.0,32.81,32.8243,32.7812,32.81,36300.0
2012-06-21 15:00:00,45.64,45.65,45.61,45.62,70800.0,32.8028,32.81,32.7812,32.7884,70800.0
2012-06-21 15:05:00,45.62,45.64,45.6,45.63,103700.0,32.7884,32.8028,32.774,32.7956,103700.0
2012-06-21 15:10:00,45.63,45.64,45.61,45.63,340800.0,32.7956,32.8028,32.7812,32.7956,340800.0
2012-06-21 15:15:00,45.63,45.64,45.59,45.59,126600.0,32.7956,32.8028,32.7668,32.7668,126600.0
2012-06-21 15:20:00,45.59,45.65,45.58,45.62,134200.0,32.7668,32.81,32.7596,32.7884,134200.0
2012-06-21 15:25:00,45.62,45.64,45.6,45.61,261600.0,32.7884,32.8028,32.774,32.7812,261600.0
2012-06-21 15:30:00,45.62,45.63,45.53,45.54,141000.0,32.7884,32.7956,32.7237,32.7309,141000.0
2012-06-21 15:35:00,45.55,45.66,45.55,45.59,474600.0,32.7381,32.8171,32.7381,32.7668,474600.0
2012-06-21 15:40:00,45.59,45.6,45.54,45.58,179800.0,32.7668,32.774,32.7309,32.7596,179800.0
2012-06-21 15:45:00,45.57,45.58,45.42,45.44,303500.0,32.7525,32.7596,32.6446,32.659,303500.0
2012-06-21 15:50:00,45.44,45.5,45.38,45.43,315500.0,32.659,32.7021,32.6159,32.6518,315500.0
2012-06-21 15:55:00,45.43,45.45,45.39,45.39,598200.0,32.6518,32.6662,32.6231,32.6231,598200.0
2012-06-22 09:30:00,45.45,45.79,45.45,45.76,222900.0,32.6662,32.9106,32.6662,32.889,222900.0
2012-06-22 09:35:00,45.75,45.78,45.63,45.7,302200.0,32.8818,32.9034,32.7956,32.8459,302200.0
2012-06-22 09:40:00,45.7,45.81,45.7,45.75,187100.0,32.8459,32.9249,32.8459,32.8818,187100.0
2012-06-22 09:45:00,45.75,45.79,45.75,45.76,185800.0,32.8818,32.9106,32.8818,32.889,185800.0
2012-06-22 09:50:00,45.76,45.77,45.67,45.76,220900.0,32.889,32.8962,32.8243,32.889,220900.0
2012-06-22 09:55:00,45.75,45.77,45.72,45.76,261700.0,32.8818,32.8962,32.8603,32.889,261700.0
2012-06-22 10:00:00,45.76,45.78,45.74,45.77,143900.0,32.889,32.9034,32.8746,32.8962,143900.0
2012-06-22 10:05:00,45.77,45.78,45.74,45.76,91700.0,32.8962,32.9034,32.8746,32.889,91700.0
2012-06-22 10:10:00,45.76,45.77,45.74,45.77,182800.0,32.889,32.8962,32.8746,32.8962,182800.0
2012-06-22 10:15:00,45.77,45.78,45.74,45.76,241100.0,32.8962,32.9034,32.8746,32.889,241100.0
2012-06-22 10:20:00,45.75,45.8,45.75,45.76,170600.0,32.8818,32.9178,32.8818,32.889,170600.0
2012-06-22 10:25:00,45.76,45.78,45.75,45.77,97400.0,32.889,32.9034,32.8818,32.8962,97400.0
2012-06-22 10:30:00,45.76,45.78,45.75,45.77,110000.0,32.889,32.9034,32.8818,32.8962,110000.0
2012-06-22 10:35:00,45.76,45.77,45.75,45.75,143600.0,32.889,32.8962,32.8818,32.8818,143600.0
2012-06-22 10:40:00,45.76,45.78,45.75,45.75,138600.0,32.889,32.9034,32.8818,32.8818,138600.0
2012-06-22 10:45:00,45.76,45.78,45.7,45.7,166000.0,32.889,32.9034,32.8459,32.8459,166000.0
2012-06-22 10:50:00,45.71,45.75,45.69,45.75,62900.0,32.8531,32.8818,32.8387,32.8818,62900.0
2012-06-22 10:55:00,45.75,45.76,45.71,45.74,64500.0,32.8818,32.889,32.8531,32.8746,64500.0
2012-06-22 11:00:00,45.75,45.78,45.72,45.76,69500.0,32.8818,32.9034,32.8603,32.889,69500.0
2012-06-22 11:05:00,45.76,45.78,45.75,45.77,104400.0,32.889,32.9034,32.8818,32.8962,104400.0
2012-06-22 11:10:00,45.78,45.78,45.73,45.75,93700.0,32.9034,32.9034,32.8674,32.8818,93700.0
2012-06-22 11:15:00,45.75,45.76,45.71,45.75,43400.0,32.8818,32.889,32.8531,32.8818,43400.0
2012-06-22 11:20:00,45.75,45.76,45.73,45.75,92100.0,32.8818,32.889,32.8674,32.8818,92100.0
2012-06-22 11:25:00,45.75,45.77,45.72,45.75,67500.0,32.8818,32.8962,32.8603,32.8818,67500.0
2012-06-22 11:30:00,45.76,45.84,45.76,45.82,37300.0,32.889,32.9465,32.889,32.9321,37300.0
2012-06-22 11:35:00,45.82,45.83,45.76,45.77,39800.0,32.9321,32.9393,32.889,32.8962,39800.0
2012-06-22 11:40:00,45.77,45.8,45.75,45.79,25600.0,32.8962,32.9178,32.8818,32.9106,25600.0
2012-06-22 11:45:00,45.8,45.82,45.78,45.8,41500.0,32.9178,32.9321,32.9034,32.9178,41500.0
2012-06-22 11:50:00,45.81,45.82,45.79,45.8,51800.0,32.9249,32.9321,32.9106,32.9178,51800.0
2012-06-22 11:55:00,45.8,45.83,45.79,45.83,23500.0,32.9178,32.9393,32.9106,32.9393,23500.0
2012-06-22 12:00:00,45.83,45.9,45.83,45.88,90100.0,32.9393,32.9896,32.9393,32.9753,90100.0
2012-06-22 12:05:00,45.88,45.89,45.86,45.88,69900.0,32.9753,32.9824,32.9609,32.9753,69900.0
2012-06-22 12:10:00,45.88,45.91,45.87,45.9,55700.0,32.9753,32.9968,32.9681,32.9896,55700.0
2012-06-22 12:15:00,45.91,45.91,45.88,45.88,42200.0,32.9968,32.9968,32.9753,32.9753,42200.0
2012-06-22 12:20:00,45.88,45.89,45.83,45.86,42900.0,32.9753,32.9824,32.9393,32.9609,42900.0
2012-06-22 12:25:00,45.85,45.89,45.82,45.83,84800.0,32.9537,32.9824,32.9321,32.9393,84800.0
2012-06-22 12:30:00,45.83,45.87,45.83,45.84,95600.0,32.9393,32.9681,32.9393,32.9465,95600.0
2012-06-22 12:35:00,45.84,45.86,45.83,45.85,34500.0,32.9465,32.9609,32.9393,32.9537,34500.0
2012-06-22 12:40:00,45.84,45.86,45.82,45.85,46900.0,32.9465,32.9609,32.9321,32.9537,46900.0
2012-06-22 12:45:00,45.86,45.87,45.84,45.86,33500.0,32.9609,32.9681,32.9465,32.9609,33500.0
2012-06-22 12:50:00,45.86,45.86,45.85,45.85,58600.0,32.9609,32.9609,32.9537,32.9537,58600.0
2012-06-22 12:55:00,45.85,45.86,45.83,45.83,61000.0,32.9537,32.9609,32.9393,32.9393,61000.0
2012-06-22 13:00:00,45.83,45.85,45.79,45.81,53600.0,32.9393,32.9537,32.9106,32.9249,53600.0
2012-06-22 13:05:00,45.82,45.85,45.8,45.85,16000.0,32.9321,32.9537,32.9178,32.9537,16000.0
2012-06-22 13:10:00,45.85,45.86,45.82,45.83,35400.0,32.9537,32.9609,32.9321,32.9393,35400.0
2012-06-22 13:15:00,45.82,45.88,45.82,45.85,44300.0,32.9321,32.9753,32.9321,32.9537,44300.0
2012-06-22 13:20:00,45.86,45.89,45.85,45.88,55300.0,32.9609,32.9824,32.9537,32.9753,55300.0
2012-06-22 13:25:00,45.89,45.9,45.88,45.89,37300.0,32.9824,32.9896,32.9753,32.9824,37300.0
2012-06-22 13:30:00,45.89,45.9,45.86,45.86,40500.0,32.9824,32.9896,32.9609,32.9609,40500.0
2012-06-22 13:35:00,45.87,45.87,45.81,45.85,109700.0,32.9681,32.9681,32.9249,32.9537,109700.0
2012-06-22 13:40:00,45.85,45.91,45.85,45.9,118800.0,32.9537,32.9968,32.9537,32.9896,118800.0
2012-06-22 13:45:00,45.9,45.93,45.9,45.9,53300.0,32.9896,33.0112,32.9896,32.9896,53300.0
2012-06-22 13:50:00,45.9,45.92,45.9,45.9,90600.0,32.9896,33.004,32.9896,32.9896,90600.0
2012-06-22 13:55:00,45.9,45.92,45.9,45.91,61100.0,32.9896,33.004,32.9896,32.9968,61100.0
2012-06-22 14:00:00,45.91,45.93,45.91,45.93,105300.0,32.9968,33.0112,32.9968,33.0112,105300.0
2012-06-22 14:05:00,45.93,45.95,45.91,45.91,58200.0,33.0112,33.0256,32.9968,32.9968,58200.0
2012-06-22 14:10:00,45.91,45.92,45.89,45.91,332600.0,32.9968,33.004,32.9824,32.9968,332600.0
2012-06-22 14:15:00,45.9,45.91,45.84,45.84,117700.0,32.9896,32.9968,32.9465,32.9465,117700.0
2012-06-22 14:20:00,45.85,45.91,45.83,45.91,52400.0,32.9537,32.9968,32.9393,32.9968,52400.0
2012-06-22 14:25:00,45.9,45.91,45.89,45.9,139000.0,32.9896,32.9968,32.9824,32.9896,139000.0
2012-06-22 14:30:00,45.9,45.91,45.88,45.89,257800.0,32.9896,32.9968,32.9753,32.9824,257800.0
2012-06-22 14:35:00,45.89,45.95,45.89,45.95,51300.0,32.9824,33.0256,32.9824,33.0256,51300.0
2012-06-22 14:40:00,45.96,45.96,45.92,45.94,129600.0,33.0328,33.0328,33.004,33.0184,129600.0
2012-06-22 14:45:00,45.94,45.94,45.91,45.94,95200.0,33.0184,33.0184,32.9968,33.0184,95200.0
2012-06-22 14:50:00,45.94,45.97,45.94,45.96,106900.0,33.0184,33.0399,33.0184,33.0328,106900.0
2012-06-22 14:55:00,45.97,45.99,45.95,45.98,91000.0,33.0399,33.0543,33.0256,33.0471,91000.0
2012-06-22 15:00:00,45.99,46.0,45.95,45.97,102000.0,33.0543,33.0615,33.0256,33.0399,102000.0
2012-06-22 15:05:00,45.97,45.97,45.95,45.96,78100.0,33.0399,33.0399,33.0256,33.0328,78100.0
2012-06-22 15:10:00,45.95,46.02,45.95,45.98,160500.0,33.0256,33.0759,33.0256,33.0471,160500.0
2012-06-22 15:15:00,45.98,45.99,45.95,45.95,108000.0,33.0471,33.0543,33.0256,33.0256,108000.0
2012-06-22 15:20:00,45.95,45.97,45.94,45.95,145200.0,33.0256,33.0399,33.0184,33.0256,145200.0
2012-06-22 15:25:00,45.95,45.96,45.9,45.9,139900.0,33.0256,33.0328,32.9896,32.9896,139900.0
2012-06-22 15:30:00,45.9,45.95,45.89,45.91,222100.0,32.9896,33.0256,32.9824,32.9968,222100.0
2012-06-22 15:35:00,45.91,45.92,45.89,45.89,171200.0,32.9968,33.004,32.9824,32.9824,171200.0
2012-06-22 15:40:00,45.89,45.91,45.88,45.9,241500.0,32.9824,32.9968,32.9753,32.9896,241500.0
2012-06-22 15:45:00,45.89,45.92,45.82,45.83,495700.0,32.9824,33.004,32.9321,32.9393,495700.0
2012-06-22 15:50:00,45.83,45.93,45.83,45.88,491500.0,32.9393,33.0112,32.9393,32.9753,491500.0
2012-06-22 15:55:00,45.88,45.94,45.85,45.9,785800.0,32.9753,33.0184,32.9537,32.9896,785800.0
2012-06-25 09:30:00,45.62,45.74,45.51,45.74,110000.0,32.7884,32.8746,32.7093,32.8746,110000.0
2012-06-25 09:35:00,45.73,45.73,45.48,45.48,81900.0,32.8674,32.8674,32.6878,32.6878,81900.0
2012-06-25 09:40:00,45.48,45.48,45.25,45.3,90300.0,32.6878,32.6878,32.5225,32.5584,90300.0
2012-06-25 09:45:00,45.29,45.42,45.29,45.38,48000.0,32.5512,32.6446,32.5512,32.6159,48000.0
2012-06-25 09:50:00,45.36,45.37,45.26,45.3,55400.0,32.6015,32.6087,32.5296,32.5584,55400.0
2012-06-25 09:55:00,45.3,45.31,45.22,45.23,88200.0,32.5584,32.5656,32.5009,32.5081,88200.0
2012-06-25 10:00:00,45.23,45.34,45.23,45.29,68800.0,32.5081,32.5871,32.5081,32.5512,68800.0
2012-06-25 10:05:00,45.28,45.34,45.23,45.23,42800.0,32.544,32.5871,32.5081,32.5081,42800.0
2012-06-25 10:10:00,45.23,45.25,45.19,45.23,47100.0,32.5081,32.5225,32.4793,32.5081,47100.0
2012-06-25 10:15:00,45.23,45.23,45.16,45.21,39500.0,32.5081,32.5081,32.4578,32.4937,39500.0
2012-06-25 10:20:00,45.22,45.24,45.16,45.21,44600.0,32.5009,32.5153,32.4578,32.4937,44600.0
2012-06-25 10:25:00,45.21,45.23,45.13,45.13,36100.0,32.4937,32.5081,32.4362,32.4362,36100.0
2012-06-25 10:30:00,45.14,45.21,45.14,45.16,34000.0,32.4434,32.4937,32.4434,32.4578,34000.0
2012-06-25 10:35:00,45.16,45.21,45.11,45.12,44200.0,32.4578,32.4937,32.4218,32.429,44200.0
2012-06-25 10:40:00,45.12,45.12,45.08,45.1,66400.0,32.429,32.429,32.4003,32.4146,66400.0
2012-06-25 10:45:00,45.11,45.14,45.07,45.13,114900.0,32.4218,32.4434,32.3931,32.4362,114900.0
2012-06-25 10:50:00,45.13,45.19,45.12,45.19,46200.0,32.4362,32.4793,32.429,32.4793,46200.0
2012-06-25 10:55:00,45.2,45.2,45.1,45.11,40800.0,32.4865,32.4865,32.4146,32.4218,40800.0
2012-06-25 11:00:00,45.12,45.13,45.05,45.07,56500.0,32.429,32.4362,32.3787,32.3931,56500.0
2012-06-25 11:05:00,45.07,45.08,45.02,45.06,47500.0,32.3931,32.4003,32.3572,32.3859,47500.0
2012-06-25 11:10:00,45.06,45.1,45.04,45.06,40700.0,32.3859,32.4146,32.3715,32.3859,40700.0
2012-06-25 11:15:00,45.06,45.09,45.06,45.09,29800.0,32.3859,32.4075,32.3859,32.4075,29800.0
2012-06-25 11:20:00,45.09,45.12,45.08,45.09,26400.0,32.4075,32.429,32.4003,32.4075,26400.0
2012-06-25 11:25:00,45.1,45.11,45.07,45.1,36800.0,32.4146,32.4218,32.3931,32.4146,36800.0
2012-06-25 11:30:00,45.09,45.09,45.01,45.02,42300.0,32.4075,32.4075,32.35,32.3572,42300.0
2012-06-25 11:35:00,45.01,45.03,45.0,45.0,38400.0,32.35,32.3643,32.3428,32.3428,38400.0
2012-06-25 11:40:00,45.0,45.01,44.95,44.97,66700.0,32.3428,32.35,32.3068,32.3212,66700.0
2012-06-25 11:45:00,44.96,44.99,44.94,44.96,34700.0,32.314,32.3356,32.2997,32.314,34700.0
2012-06-25 11:50:00,44.96,44.99,44.94,44.97,32500.0,32.314,32.3356,32.2997,32.3212,32500.0
2012-06-25 11:55:00,44.97,44.97,44.89,44.89,73800.0,32.3212,32.3212,32.2637,32.2637,73800.0
2012-06-25 12:00:00,44.9,44.92,44.86,44.91,52100.0,32.2709,32.2853,32.2422,32.2781,52100.0
2012-06-25 12:05:00,44.92,44.92,44.89,44.91,30500.0,32.2853,32.2853,32.2637,32.2781,30500.0
2012-06-25 12:10:00,44.91,44.92,44.88,44.91,45100.0,32.2781,32.2853,32.2565,32.2781,45100.0
2012-06-25 12:15:00,44.91,45.0,44.9,45.0,37700.0,32.2781,32.3428,32.2709,32.3428,37700.0
2012-06-25 12:20:00,45.0,45.02,44.99,45.0,30100.0,32.3428,32.3572,32.3356,32.3428,30100.0
2012-06-25 12:25:00,45.0,45.01,44.98,44.98,19900.0,32.3428,32.35,32.3284,32.3284,19900.0
2012-06-25 12:30:00,44.99,44.99,44.98,44.98,12300.0,32.3356,32.3356,32.3284,32.3284,12300.0
2012-06-25 12:35:00,44.99,44.99,44.92,44.93,37600.0,32.3356,32.3356,32.2853,32.2925,37600.0
2012-06-25 12:40:00,44.93,44.94,44.92,44.93,55600.0,32.2925,32.2997,32.2853,32.2925,55600.0
2012-06-25 12:45:00,44.94,44.97,44.93,44.95,39400.0,32.2997,32.3212,32.2925,32.3068,39400.0
2012-06-25 12:50:00,44.95,44.95,44.93,44.94,12700.0,32.3068,32.3068,32.2925,32.2997,12700.0
2012-06-25 12:55:00,44.94,44.95,44.91,44.91,39900.0,32.2997,32.3068,32.2781,32.2781,39900.0
2012-06-25 13:00:00,44.91,44.92,44.9,44.9,41600.0,32.2781,32.2853,32.2709,32.2709,41600.0
2012-06-25 13:05:00,44.9,44.95,44.9,44.93,46500.0,32.2709,32.3068,32.2709,32.2925,46500.0
2012-06-25 13:10:00,44.93,44.95,44.92,44.95,24800.0,32.2925,32.3068,32.2853,32.3068,24800.0
2012-06-25 13:15:00,44.94,44.96,44.93,44.96,69100.0,32.2997,32.314,32.2925,32.314,69100.0
2012-06-25 13:20:00,44.97,44.99,44.95,44.97,34100.0,32.3212,32.3356,32.3068,32.3212,34100.0
2012-06-25 13:25:00,44.97,45.01,44.97,45.0,60800.0,32.3212,32.35,32.3212,32.3428,60800.0
2012-06-25 13:30:00,44.99,45.03,44.98,45.03,59300.0,32.3356,32.3643,32.3284,32.3643,59300.0
2012-06-25 13:35:00,45.04,45.06,45.02,45.05,23400.0,32.3715,32.3859,32.3572,32.3787,23400.0
2012-06-25 13:40:00,45.05,45.08,45.05,45.07,24000.0,32.3787,32.4003,32.3787,32.3931,24000.0
2012-06-25 13:45:00,45.07,45.07,45.04,45.06,28200.0,32.3931,32.3931,32.3715,32.3859,28200.0
2012-06-25 13:50:00,45.06,45.06,45.04,45.04,18500.0,32.3859,32.3859,32.3715,32.3715,18500.0
2012-06-25 13:55:00,45.04,45.07,45.04,45.07,28200.0,32.3715,32.3931,32.3715,32.3931,28200.0
2012-06-25 14:00:00,45.07,45.09,45.06,45.07,42500.0,32.3931,32.4075,32.3859,32.3931,42500.0
2012-06-25 14:05:00,45.07,45.08,45.06,45.06,17400.0,32.3931,32.4003,32.3859,32.3859,17400.0
2012-06-25 14:10:00,45.07,45.12,45.07,45.11,44800.0,32.3931,32.429,32.3931,32.4218,44800.0
2012-06-25 14:15:00,45.11,45.15,45.1,45.13,40400.0,32.4218,32.4506,32.4146,32.4362,40400.0
2012-06-25 14:20:00,45.12,45.12,45.09,45.1,18900.0,32.429,32.429,32.4075,32.4146,18900.0
2012-06-25 14:25:00,45.11,45.11,45.07,45.07,48500.0,32.4218,32.4218,32.3931,32.3931,48500.0
2012-06-25 14:30:00,45.06,45.1,45.04,45.08,56300.0,32.3859,32.4146,32.3715,32.4003,56300.0
2012-06-25 14:35:00,45.09,45.11,45.06,45.11,34100.0,32.4075,32.4218,32.3859,32.4218,34100.0
2012-06-25 14:40:00,45.11,45.11,45.08,45.09,38300.0,32.4218,32.4218,32.4003,32.4075,38300.0
2012-06-25 14:45:00,45.09,45.11,45.09,45.1,48900.0,32.4075,32.4218,32.4075,32.4146,48900.0
2012-06-25 14:50:00,45.11,45.12,45.1,45.12,48600.0,32.4218,32.429,32.4146,32.429,48600.0
2012-06-25 14:55:00,45.11,45.12,45.01,45.04,92900.0,32.4218,32.429,32.35,32.3715,92900.0
2012-06-25 15:00:00,45.04,45.06,45.03,45.05,61300.0,32.3715,32.3859,32.3643,32.3787,61300.0
2012-06-25 15:05:00,45.04,45.15,45.04,45.12,69500.0,32.3715,32.4506,32.3715,32.429,69500.0
2012-06-25 15:10:00,45.12,45.18,45.12,45.16,78700.0,32.429,32.4721,32.429,32.4578,78700.0
2012-06-25 15:15:00,45.15,45.18,45.13,45.18,65900.0,32.4506,32.4721,32.4362,32.4721,65900.0
2012-06-25 15:20:00,45.18,45.21,45.15,45.2,68900.0,32.4721,32.4937,32.4506,32.4865,68900.0
2012-06-25 15:25:00,45.19,45.23,45.18,45.2,59200.0,32.4793,32.5081,32.4721,32.4865,59200.0
2012-06-25 15:30:00,45.2,45.21,45.17,45.18,94200.0,32.4865,32.4937,32.465,32.4721,94200.0
2012-06-25 15:35:00,45.18,45.22,45.16,45.21,103600.0,32.4721,32.5009,32.4578,32.4937,103600.0
2012-06-25 15:40:00,45.22,45.25,45.18,45.19,88400.0,32.5009,32.5225,32.4721,32.4793,88400.0
2012-06-25 15:45:00,45.19,45.29,45.19,45.28,117800.0,32.4793,32.5512,32.4793,32.544,117800.0
2012-06-25 15:50:00,45.28,45.28,45.16,45.19,119300.0,32.544,32.544,32.4578,32.4793,119300.0
2012-06-25 15:55:00,45.2,45.24,45.19,45.2,243600.0,32.4865,32.5153,32.4793,32.4865,243600.0
2012-06-26 09:30:00,45.42,45.46,45.2,45.25,149600.0,32.6446,32.6734,32.4865,32.5225,149600.0
2012-06-26 09:35:00,45.26,45.29,45.2,45.25,41000.0,32.5296,32.5512,32.4865,32.5225,41000.0
2012-06-26 09:40:00,45.25,45.32,45.25,45.31,39200.0,32.5225,32.5728,32.5225,32.5656,39200.0
2012-06-26 09:45:00,45.31,45.33,45.25,45.28,58700.0,32.5656,32.58,32.5225,32.544,58700.0
2012-06-26 09:50:00,45.28,45.29,45.27,45.28,46600.0,32.544,32.5512,32.5368,32.544,46600.0
2012-06-26 09:55:00,45.28,45.32,45.27,45.31,55400.0,32.544,32.5728,32.5368,32.5656,55400.0
2012-06-26 10:00:00,45.3,45.31,45.25,45.27,67500.0,32.5584,32.5656,32.5225,32.5368,67500.0
2012-06-26 10:05:00,45.27,45.33,45.25,45.25,47000.0,32.5368,32.58,32.5225,32.5225,47000.0
2012-06-26 10:10:00,45.25,45.26,45.18,45.19,45100.0,32.5225,32.5296,32.4721,32.4793,45100.0
2012-06-26 10:15:00,45.18,45.24,45.18,45.21,62800.0,32.4721,32.5153,32.4721,32.4937,62800.0
2012-06-26 10:20:00,45.22,45.22,45.18,45.2,50800.0,32.5009,32.5009,32.4721,32.4865,50800.0
2012-06-26 10:25:00,45.2,45.25,45.19,45.21,32700.0,32.4865,32.5225,32.4793,32.4937,32700.0
2012-06-26 10:30:00,45.21,45.28,45.2,45.26,122100.0,32.4937,32.544,32.4865,32.5296,122100.0
2012-06-26 10:35:00,45.25,45.28,45.24,45.26,130200.0,32.5225,32.544,32.5153,32.5296,130200.0
2012-06-26 10:40:00,45.26,45.27,45.23,45.23,40600.0,32.5296,32.5368,32.5081,32.5081,40600.0
2012-06-26 10:45:00,45.23,45.23,45.16,45.21,55700.0,32.5081,32.5081,32.4578,32.4937,55700.0
2012-06-26 10:50:00,45.21,45.22,45.18,45.18,118600.0,32.4937,32.5009,32.4721,32.4721,118600.0
2012-06-26 10:55:00,45.19,45.21,45.11,45.12,151600.0,32.4793,32.4937,32.4218,32.429,151600.0
2012-06-26 11:00:00,45.12,45.16,45.07,45.1,172900.0,32.429,32.4578,32.3931,32.4146,172900.0
2012-06-26 11:05:00,45.1,45.12,44.97,44.99,73300.0,32.4146,32.429,32.3212,32.3356,73300.0
2012-06-26 11:10:00,44.99,45.0,44.91,45.0,73600.0,32.3356,32.3428,32.2781,32.3428,73600.0
2012-06-26 11:15:00,45.01,45.02,44.94,45.02,30600.0,32.35,32.3572,32.2997,32.3572,30600.0
2012-06-26 11:20:00,45.02,45.05,44.98,45.03,29600.0,32.3572,32.3787,32.3284,32.3643,29600.0
2012-06-26 11:25:00,45.03,45.12,45.03,45.09,32700.0,32.3643,32.429,32.3643,32.4075,32700.0
2012-06-26 11:30:00,45.09,45.17,45.09,45.15,42600.0,32.4075,32.465,32.4075,32.4506,42600.0
2012-06-26 11:35:00,45.16,45.22,45.16,45.22,75500.0,32.4578,32.5009,32.4578,32.5009,75500.0
2012-06-26 11:40:00,45.22,45.24,45.16,45.18,59900.0,32.5009,32.5153,32.4578,32.4721,59900.0
2012-06-26 11:45:00,45.17,45.23,45.17,45.23,51500.0,32.465,32.5081,32.465,32.5081,51500.0
2012-06-26 11:50:00,45.23,45.27,45.2,45.24,43800.0,32.5081,32.5368,32.4865,32.5153,43800.0
2012-06-26 11:55:00,45.24,45.26,45.23,45.24,35900.0,32.5153,32.5296,32.5081,32.5153,35900.0
2012-06-26 12:00:00,45.25,45.27,45.2,45.22,64000.0,32.5225,32.5368,32.4865,32.5009,64000.0
2012-06-26 12:05:00,45.21,45.25,45.19,45.24,27300.0,32.4937,32.5225,32.4793,32.5153,27300.0
2012-06-26 12:10:00,45.24,45.29,45.23,45.24,36500.0,32.5153,32.5512,32.5081,32.5153,36500.0
2012-06-26 12:15:00,45.24,45.29,45.24,45.28,25300.0,32.5153,32.5512,32.5153,32.544,25300.0
2012-06-26 12:20:00,45.28,45.3,45.27,45.3,36700.0,32.544,32.5584,32.5368,32.5584,36700.0
2012-06-26 12:25:00,45.3,45.31,45.28,45.3,30100.0,32.5584,32.5656,32.544,32.5584,30100.0
2012-06-26 12:30:00,45.3,45.32,45.28,45.29,66400.0,32.5584,32.5728,32.544,32.5512,66400.0
2012-06-26 12:35:00,45.29,45.29,45.25,45.28,39100.0,32.5512,32.5512,32.5225,32.544,39100.0
2012-06-26 12:40:00,45.28,45.33,45.27,45.31,57000.0,32.544,32.58,32.5368,32.5656,57000.0
2012-06-26 12:45:00,45.31,45.36,45.31,45.33,65600.0,32.5656,32.6015,32.5656,32.58,65600.0
2012-06-26 12:50:00,45.33,45.34,45.29,45.29,49400.0,32.58,32.5871,32.5512,32.5512,49400.0
2012-06-26 12:55:00,45.29,45.29,45.27,45.29,42400.0,32.5512,32.5512,32.5368,32.5512,42400.0
2012-06-26 13:00:00,45.28,45.29,45.25,45.25,38000.0,32.544,32.5512,32.5225,32.5225,38000.0
2012-06-26 13:05:00,45.24,45.28,45.23,45.28,31400.0,32.5153,32.544,32.5081,32.544,31400.0
2012-06-26 13:10:00,45.27,45.31,45.26,45.26,31900.0,32.5368,32.5656,32.5296,32.5296,31900.0
2012-06-26 13:15:00,45.26,45.32,45.26,45.31,85300.0,32.5296,32.5728,32.5296,32.5656,85300.0
2012-06-26 13:20:00,45.32,45.36,45.32,45.36,39900.0,32.5728,32.6015,32.5728,32.6015,39900.0
2012-06-26 13:25:00,45.36,45.36,45.34,45.35,51100.0,32.6015,32.6015,32.5871,32.5943,51100.0
2012-06-26 13:30:00,45.36,45.36,45.33,45.35,74100.0,32.6015,32.6015,32.58,32.5943,74100.0
2012-06-26 13:35:00,45.35,45.37,45.35,45.35,28700.0,32.5943,32.6087,32.5943,32.5943,28700.0
2012-06-26 13:40:00,45.36,45.36,45.32,45.34,86400.0,32.6015,32.6015,32.5728,32.5871,86400.0
2012-06-26 13:45:00,45.35,45.38,45.33,45.36,45400.0,32.5943,32.6159,32.58,32.6015,45400.0
2012-06-26 13:50:00,45.35,45.41,45.35,45.38,31300.0,32.5943,32.6375,32.5943,32.6159,31300.0
2012-06-26 13:55:00,45.37,45.38,45.35,45.37,33600.0,32.6087,32.6159,32.5943,32.6087,33600.0
2012-06-26 14:00:00,45.37,45.41,45.37,45.4,37400.0,32.6087,32.6375,32.6087,32.6303,37400.0
2012-06-26 14:05:00,45.4,45.44,45.38,45.44,30500.0,32.6303,32.659,32.6159,32.659,30500.0
2012-06-26 14:10:00,45.44,45.47,45.43,45.46,57900.0,32.659,32.6806,32.6518,32.6734,57900.0
2012-06-26 14:15:00,45.45,45.5,45.44,45.5,46500.0,32.6662,32.7021,32.659,32.7021,46500.0
2012-06-26 14:20:00,45.5,45.52,45.49,45.52,50200.0,32.7021,32.7165,32.695,32.7165,50200.0
2012-06-26 14:25:00,45.51,45.52,45.49,45.5,63800.0,32.7093,32.7165,32.695,32.7021,63800.0
2012-06-26 14:30:00,45.5,45.51,45.44,45.45,73000.0,32.7021,32.7093,32.659,32.6662,73000.0
2012-06-26 14:35:00,45.45,45.46,45.4,45.42,58600.0,32.6662,32.6734,32.6303,32.6446,58600.0
2012-06-26 14:40:00,45.42,45.47,45.41,45.44,33200.0,32.6446,32.6806,32.6375,32.659,33200.0
2012-06-26 14:45:00,45.44,45.46,45.41,45.41,23500.0,32.659,32.6734,32.6375,32.6375,23500.0
2012-06-26 14:50:00,45.41,45.42,45.32,45.39,64300.0,32.6375,32.6446,32.5728,32.6231,64300.0
2012-06-26 14:55:00,45.38,45.43,45.38,45.43,39800.0,32.6159,32.6518,32.6159,32.6518,39800.0
2012-06-26 15:00:00,45.44,45.45,45.42,45.44,41000.0,32.659,32.6662,32.6446,32.659,41000.0
2012-06-26 15:05:00,45.43,45.5,45.43,45.49,44500.0,32.6518,32.7021,32.6518,32.695,44500.0
2012-06-26 15:10:00,45.48,45.5,45.48,45.48,49400.0,32.6878,32.7021,32.6878,32.6878,49400.0
2012-06-26 15:15:00,45.48,45.51,45.48,45.51,54500.0,32.6878,32.7093,32.6878,32.7093,54500.0
2012-06-26 15:20:00,45.51,45.52,45.5,45.5,38200.0,32.7093,32.7165,32.7021,32.7021,38200.0
2012-06-26 15:25:00,45.5,45.51,45.43,45.49,53000.0,32.7021,32.7093,32.6518,32.695,53000.0
2012-06-26 15:30:00,45.48,45.51,45.48,45.51,48100.0,32.6878,32.7093,32.6878,32.7093,48100.0
2012-06-26 15:35:00,45.51,45.51,45.48,45.48,70800.0,32.7093,32.7093,32.6878,32.6878,70800.0
2012-06-26 15:40:00,45.48,45.51,45.47,45.51,106200.0,32.6878,32.7093,32.6806,32.7093,106200.0
2012-06-26 15:45:00,45.5,45.51,45.47,45.51,117100.0,32.7021,32.7093,32.6806,32.7093,117100.0
2012-06-26 15:50:00,45.51,45.52,45.49,45.51,144200.0,32.7093,32.7165,32.695,32.7093,144200.0
2012-06-26 15:55:00,45.51,45.52,45.41,45.41,328600.0,32.7093,32.7165,32.6375,32.6375,328600.0
2012-06-27 09:30:00,45.52,45.7,45.46,45.7,119600.0,32.7165,32.8459,32.6734,32.8459,119600.0
2012-06-27 09:35:00,45.69,45.7,45.6,45.62,62300.0,32.8387,32.8459,32.774,32.7884,62300.0
2012-06-27 09:40:00,45.62,45.64,45.57,45.59,45400.0,32.7884,32.8028,32.7525,32.7668,45400.0
2012-06-27 09:45:00,45.59,45.6,45.45,45.5,58500.0,32.7668,32.774,32.6662,32.7021,58500.0
2012-06-27 09:50:00,45.5,45.55,45.5,45.54,64400.0,32.7021,32.7381,32.7021,32.7309,64400.0
2012-06-27 09:55:00,45.54,45.6,45.54,45.6,66000.0,32.7309,32.774,32.7309,32.774,66000.0
2012-06-27 10:00:00,45.59,45.64,45.55,45.62,52200.0,32.7668,32.8028,32.7381,32.7884,52200.0
2012-06-27 10:05:00,45.63,45.7,45.61,45.69,58600.0,32.7956,32.8459,32.7812,32.8387,58600.0
2012-06-27 10:10:00,45.69,45.75,45.66,45.68,82800.0,32.8387,32.8818,32.8171,32.8315,82800.0
2012-06-27 10:15:00,45.67,45.7,45.65,45.68,37100.0,32.8243,32.8459,32.81,32.8315,37100.0
2012-06-27 10:20:00,45.69,45.7,45.58,45.58,43900.0,32.8387,32.8459,32.7596,32.7596,43900.0
2012-06-27 10:25:00,45.58,45.61,45.53,45.56,59900.0,32.7596,32.7812,32.7237,32.7453,59900.0
2012-06-27 10:30:00,45.55,45.61,45.55,45.59,32800.0,32.7381,32.7812,32.7381,32.7668,32800.0
2012-06-27 10:35:00,45.59,45.62,45.58,45.59,41800.0,32.7668,32.7884,32.7596,32.7668,41800.0
2012-06-27 10:40:00,45.59,45.59,45.53,45.59,42300.0,32.7668,32.7668,32.7237,32.7668,42300.0
2012-06-27 10:45:00,45.59,45.61,45.57,45.6,25900.0,32.7668,32.7812,32.7525,32.774,25900.0
2012-06-27 10:50:00,45.6,45.64,45.59,45.59,41900.0,32.774,32.8028,32.7668,32.7668,41900.0
2012-06-27 10:55:00,45.59,45.62,45.57,45.6,49400.0,32.7668,32.7884,32.7525,32.774,49400.0
2012-06-27 11:00:00,45.6,45.6,45.57,45.58,35600.0,32.774,32.774,32.7525,32.7596,35600.0
2012-06-27 11:05:00,45.59,45.59,45.56,45.57,28300.0,32.7668,32.7668,32.7453,32.7525,28300.0
2012-06-27 11:10:00,45.56,45.56,45.48,45.48,27300.0,32.7453,32.7453,32.6878,32.6878,27300.0
2012-06-27 11:15:00,45.48,45.5,45.48,45.48,30500.0,32.6878,32.7021,32.6878,32.6878,30500.0
2012-06-27 11:20:00,45.48,45.51,45.48,45.5,38200.0,32.6878,32.7093,32.6878,32.7021,38200.0
2012-06-27 11:25:00,45.49,45.51,45.47,45.51,56000.0,32.695,32.7093,32.6806,32.7093,56000.0
2012-06-27 11:30:00,45.51,45.55,45.51,45.55,27800.0,32.7093,32.7381,32.7093,32.7381,27800.0
2012-06-27 11:35:00,45.55,45.62,45.55,45.62,57900.0,32.7381,32.7884,32.7381,32.7884,57900.0
2012-06-27 11:40:00,45.62,45.66,45.61,45.65,29100.0,32.7884,32.8171,32.7812,32.81,29100.0
2012-06-27 11:45:00,45.64,45.69,45.64,45.69,70500.0,32.8028,32.8387,32.8028,32.8387,70500.0
2012-06-27 11:50:00,45.69,45.72,45.68,45.72,32600.0,32.8387,32.8603,32.8315,32.8603,32600.0
2012-06-27 11:55:00,45.72,45.77,45.72,45.77,38100.0,32.8603,32.8962,32.8603,32.8962,38100.0
2012-06-27 12:00:00,45.77,45.79,45.76,45.79,18800.0,32.8962,32.9106,32.889,32.9106,18800.0
2012-06-27 12:05:00,45.79,45.83,45.79,45.83,55500.0,32.9106,32.9393,32.9106,32.9393,55500.0
2012-06-27 12:10:00,45.83,45.86,45.82,45.83,60100.0,32.9393,32.9609,32.9321,32.9393,60100.0
2012-06-27 12:15:00,45.83,45.86,45.83,45.85,50000.0,32.9393,32.9609,32.9393,32.9537,50000.0
2012-06-27 12:20:00,45.85,45.89,45.84,45.89,40000.0,32.9537,32.9824,32.9465,32.9824,40000.0
2012-06-27 12:25:00,45.89,45.93,45.88,45.9,88600.0,32.9824,33.0112,32.9753,32.9896,88600.0
2012-06-27 12:30:00,45.9,45.91,45.87,45.9,72000.0,32.9896,32.9968,32.9681,32.9896,72000.0
2012-06-27 12:35:00,45.91,45.93,45.9,45.92,25600.0,32.9968,33.0112,32.9896,33.004,25600.0
2012-06-27 12:40:00,45.91,45.96,45.91,45.95,74200.0,32.9968,33.0328,32.9968,33.0256,74200.0
2012-06-27 12:45:00,45.95,45.98,45.95,45.98,48300.0,33.0256,33.0471,33.0256,33.0471,48300.0
2012-06-27 12:50:00,45.97,45.99,45.97,45.98,40700.0,33.0399,33.0543,33.0399,33.0471,40700.0
2012-06-27 12:55:00,45.98,45.99,45.92,45.92,103000.0,33.0471,33.0543,33.004,33.004,103000.0
2012-06-27 13:00:00,45.92,45.96,45.9,45.95,48800.0,33.004,33.0328,32.9896,33.0256,48800.0
2012-06-27 13:05:00,45.95,45.99,45.94,45.98,36500.0,33.0256,33.0543,33.0184,33.0471,36500.0
2012-06-27 13:10:00,45.99,46.02,45.98,46.01,45200.0,33.0543,33.0759,33.0471,33.0687,45200.0
2012-06-27 13:15:00,46.01,46.02,45.98,46.02,69000.0,33.0687,33.0759,33.0471,33.0759,69000.0
2012-06-27 13:20:00,46.02,46.02,45.98,45.98,45000.0,33.0759,33.0759,33.0471,33.0471,45000.0
2012-06-27 13:25:00,45.98,46.0,45.97,45.99,47200.0,33.0471,33.0615,33.0399,33.0543,47200.0
2012-06-27 13:30:00,45.99,46.01,45.99,45.99,89400.0,33.0543,33.0687,33.0543,33.0543,89400.0
2012-06-27 13:35:00,46.0,46.01,45.98,46.0,43900.0,33.0615,33.0687,33.0471,33.0615,43900.0
2012-06-27 13:40:00,46.0,46.03,45.99,46.03,36100.0,33.0615,33.0831,33.0543,33.0831,36100.0
2012-06-27 13:45:00,46.02,46.03,45.99,45.99,46100.0,33.0759,33.0831,33.0543,33.0543,46100.0
2012-06-27 13:50:00,46.0,46.0,45.96,45.97,37800.0,33.0615,33.0615,33.0328,33.0399,37800.0
2012-06-27 13:55:00,45.96,45.98,45.92,45.95,45100.0,33.0328,33.0471,33.004,33.0256,45100.0
2012-06-27 14:00:00,45.95,45.97,45.93,45.94,29200.0,33.0256,33.0399,33.0112,33.0184,29200.0
2012-06-27 14:05:00,45.93,45.94,45.89,45.92,41800.0,33.0112,33.0184,32.9824,33.004,41800.0
2012-06-27 14:10:00,45.92,45.95,45.91,45.93,48000.0,33.004,33.0256,32.9968,33.0112,48000.0
2012-06-27 14:15:00,45.93,45.96,45.92,45.95,45500.0,33.0112,33.0328,33.004,33.0256,45500.0
2012-06-27 14:20:00,45.95,45.97,45.91,45.92,44200.0,33.0256,33.0399,32.9968,33.004,44200.0
2012-06-27 14:25:00,45.92,45.94,45.91,45.93,28800.0,33.004,33.0184,32.9968,33.0112,28800.0
2012-06-27 14:30:00,45.93,46.0,45.93,45.98,81700.0,33.0112,33.0615,33.0112,33.0471,81700.0
2012-06-27 14:35:00,45.97,45.98,45.93,45.93,32900.0,33.0399,33.0471,33.0112,33.0112,32900.0
2012-06-27 14:40:00,45.94,45.94,45.91,45.94,42300.0,33.0184,33.0184,32.9968,33.0184,42300.0
2012-06-27 14:45:00,45.95,45.99,45.95,45.99,96800.0,33.0256,33.0543,33.0256,33.0543,96800.0
2012-06-27 14:50:00,45.99,46.04,45.98,46.02,128700.0,33.0543,33.0903,33.0471,33.0759,128700.0
2012-06-27 14:55:00,46.02,46.02,45.97,46.0,122800.0,33.0759,33.0759,33.0399,33.0615,122800.0
2012-06-27 15:00:00,45.99,46.01,45.93,45.93,60900.0,33.0543,33.0687,33.0112,33.0112,60900.0
2012-06-27 15:05:00,45.94,45.96,45.93,45.94,90300.0,33.0184,33.0328,33.0112,33.0184,90300.0
2012-06-27 15:10:00,45.93,46.0,45.93,45.97,50300.0,33.0112,33.0615,33.0112,33.0399,50300.0
2012-06-27 15:15:00,45.97,45.98,45.96,45.97,44200.0,33.0399,33.0471,33.0328,33.0399,44200.0
2012-06-27 15:20:00,45.96,46.03,45.96,46.0,71900.0,33.0328,33.0831,33.0328,33.0615,71900.0
2012-06-27 15:25:00,46.0,46.03,46.0,46.01,77900.0,33.0615,33.0831,33.0615,33.0687,77900.0
2012-06-27 15:30:00,46.02,46.03,46.0,46.01,103300.0,33.0759,33.0831,33.0615,33.0687,103300.0
2012-06-27 15:35:00,46.01,46.04,46.0,46.03,116000.0,33.0687,33.0903,33.0615,33.0831,116000.0
2012-06-27 15:40:00,46.02,46.08,46.01,46.04,155400.0,33.0759,33.119,33.0687,33.0903,155400.0
2012-06-27 15:45:00,46.02,46.06,46.01,46.05,195700.0,33.0759,33.1046,33.0687,33.0974,195700.0
2012-06-27 15:50:00,46.04,46.06,46.02,46.03,214200.0,33.0903,33.1046,33.0759,33.0831,214200.0
2012-06-27 15:55:00,46.02,46.03,45.98,46.0,302900.0,33.0759,33.0831,33.0471,33.0615,302900.0
2012-06-28 09:30:00,45.68,45.83,45.68,45.76,85900.0,32.8315,32.9393,32.8315,32.889,85900.0
2012-06-28 09:35:00,45.75,45.86,45.72,45.81,30600.0,32.8818,32.9609,32.8603,32.9249,30600.0
2012-06-28 09:40:00,45.81,45.84,45.76,45.76,33500.0,32.9249,32.9465,32.889,32.889,33500.0
2012-06-28 09:45:00,45.75,45.79,45.72,45.75,36400.0,32.8818,32.9106,32.8603,32.8818,36400.0
2012-06-28 09:50:00,45.75,45.78,45.69,45.71,48500.0,32.8818,32.9034,32.8387,32.8531,48500.0
2012-06-28 09:55:00,45.7,45.72,45.65,45.69,40100.0,32.8459,32.8603,32.81,32.8387,40100.0
2012-06-28 10:00:00,45.68,45.73,45.65,45.72,37400.0,32.8315,32.8674,32.81,32.8603,37400.0
2012-06-28 10:05:00,45.71,45.71,45.55,45.64,77900.0,32.8531,32.8531,32.7381,32.8028,77900.0
2012-06-28 10:10:00,45.65,45.8,45.6,45.7,61600.0,32.81,32.9178,32.774,32.8459,61600.0
2012-06-28 10:15:00,45.7,45.76,45.68,45.76,32300.0,32.8459,32.889,32.8315,32.889,32300.0
2012-06-28 10:20:00,45.76,45.8,45.69,45.7,53300.0,32.889,32.9178,32.8387,32.8459,53300.0
2012-06-28 10:25:00,45.7,45.7,45.61,45.66,52800.0,32.8459,32.8459,32.7812,32.8171,52800.0
2012-06-28 10:30:00,45.66,45.75,45.62,45.75,87300.0,32.8171,32.8818,32.7884,32.8818,87300.0
2012-06-28 10:35:00,45.75,45.81,45.72,45.81,207200.0,32.8818,32.9249,32.8603,32.9249,207200.0
2012-06-28 10:40:00,45.81,45.81,45.74,45.75,120000.0,32.9249,32.9249,32.8746,32.8818,120000.0
2012-06-28 10:45:00,45.75,45.75,45.62,45.63,60100.0,32.8818,32.8818,32.7884,32.7956,60100.0
2012-06-28 10:50:00,45.63,45.66,45.61,45.63,44200.0,32.7956,32.8171,32.7812,32.7956,44200.0
2012-06-28 10:55:00,45.63,45.63,45.53,45.57,45600.0,32.7956,32.7956,32.7237,32.7525,45600.0
2012-06-28 11:00:00,45.57,45.57,45.51,45.53,41100.0,32.7525,32.7525,32.7093,32.7237,41100.0
2012-06-28 11:05:00,45.53,45.55,45.52,45.55,57900.0,32.7237,32.7381,32.7165,32.7381,57900.0
2012-06-28 11:10:00,45.56,45.59,45.55,45.58,35700.0,32.7453,32.7668,32.7381,32.7596,35700.0
2012-06-28 11:15:00,45.59,45.59,45.55,45.55,21700.0,32.7668,32.7668,32.7381,32.7381,21700.0
2012-06-28 11:20:00,45.55,45.6,45.55,45.59,27200.0,32.7381,32.774,32.7381,32.7668,27200.0
2012-06-28 11:25:00,45.59,45.69,45.59,45.69,63100.0,32.7668,32.8387,32.7668,32.8387,63100.0
2012-06-28 11:30:00,45.69,45.76,45.68,45.72,41300.0,32.8387,32.889,32.8315,32.8603,41300.0
2012-06-28 11:35:00,45.72,45.78,45.72,45.76,30000.0,32.8603,32.9034,32.8603,32.889,30000.0
2012-06-28 11:40:00,45.76,45.76,45.72,45.75,34900.0,32.889,32.889,32.8603,32.8818,34900.0
2012-06-28 11:45:00,45.76,45.76,45.75,45.76,22000.0,32.889,32.889,32.8818,32.889,22000.0
2012-06-28 11:50:00,45.76,45.79,45.75,45.76,48000.0,32.889,32.9106,32.8818,32.889,48000.0
2012-06-28 11:55:00,45.76,45.78,45.75,45.78,39700.0,32.889,32.9034,32.8818,32.9034,39700.0
2012-06-28 12:00:00,45.78,45.8,45.77,45.8,32500.0,32.9034,32.9178,32.8962,32.9178,32500.0
2012-06-28 12:05:00,45.8,45.82,45.76,45.78,48900.0,32.9178,32.9321,32.889,32.9034,48900.0
2012-06-28 12:10:00,45.78,45.79,45.74,45.74,29000.0,32.9034,32.9106,32.8746,32.8746,29000.0
2012-06-28 12:15:00,45.74,45.75,45.71,45.72,27800.0,32.8746,32.8818,32.8531,32.8603,27800.0
2012-06-28 12:20:00,45.72,45.73,45.69,45.7,34100.0,32.8603,32.8674,32.8387,32.8459,34100.0
2012-06-28 12:25:00,45.71,45.76,45.7,45.75,27500.0,32.8531,32.889,32.8459,32.8818,27500.0
2012-06-28 12:30:00,45.75,45.75,45.71,45.72,18300.0,32.8818,32.8818,32.8531,32.8603,18300.0
2012-06-28 12:35:00,45.71,45.72,45.7,45.72,28700.0,32.8531,32.8603,32.8459,32.8603,28700.0
2012-06-28 12:40:00,45.71,45.74,45.71,45.73,29300.0,32.8531,32.8746,32.8531,32.8674,29300.0
2012-06-28 12:45:00,45.74,45.76,45.74,45.75,40400.0,32.8746,32.889,32.8746,32.8818,40400.0
2012-06-28 12:50:00,45.76,45.8,45.76,45.8,24200.0,32.889,32.9178,32.889,32.9178,24200.0
2012-06-28 12:55:00,45.8,45.85,45.79,45.84,40000.0,32.9178,32.9537,32.9106,32.9465,40000.0
2012-06-28 13:00:00,45.84,45.87,45.84,45.85,55700.0,32.9465,32.9681,32.9465,32.9537,55700.0
2012-06-28 13:05:00,45.85,45.86,45.83,45.85,28300.0,32.9537,32.9609,32.9393,32.9537,28300.0
2012-06-28 13:10:00,45.85,45.85,45.8,45.81,21900.0,32.9537,32.9537,32.9178,32.9249,21900.0
2012-06-28 13:15:00,45.8,45.8,45.73,45.73,75700.0,32.9178,32.9178,32.8674,32.8674,75700.0
2012-06-28 13:20:00,45.73,45.74,45.72,45.73,47000.0,32.8674,32.8746,32.8603,32.8674,47000.0
2012-06-28 13:25:00,45.72,45.81,45.72,45.81,117300.0,32.8603,32.9249,32.8603,32.9249,117300.0
2012-06-28 13:30:00,45.81,45.82,45.8,45.8,22700.0,32.9249,32.9321,32.9178,32.9178,22700.0
2012-06-28 13:35:00,45.8,45.81,45.77,45.79,65300.0,32.9178,32.9249,32.8962,32.9106,65300.0
2012-06-28 13:40:00,45.78,45.81,45.77,45.8,137800.0,32.9034,32.9249,32.8962,32.9178,137800.0
2012-06-28 13:45:00,45.8,45.81,45.77,45.78,129300.0,32.9178,32.9249,32.8962,32.9034,129300.0
2012-06-28 13:50:00,45.77,45.79,45.75,45.76,30900.0,32.8962,32.9106,32.8818,32.889,30900.0
2012-06-28 13:55:00,45.76,45.82,45.75,45.8,62600.0,32.889,32.9321,32.8818,32.9178,62600.0
2012-06-28 14:00:00,45.8,45.81,45.78,45.8,35000.0,32.9178,32.9249,32.9034,32.9178,35000.0
2012-06-28 14:05:00,45.8,45.81,45.77,45.78,39900.0,32.9178,32.9249,32.8962,32.9034,39900.0
2012-06-28 14:10:00,45.78,45.78,45.75,45.76,86500.0,32.9034,32.9034,32.8818,32.889,86500.0
2012-06-28 14:15:00,45.75,45.76,45.7,45.72,43500.0,32.8818,32.889,32.8459,32.8603,43500.0
2012-06-28 14:20:00,45.72,45.72,45.67,45.68,49800.0,32.8603,32.8603,32.8243,32.8315,49800.0
2012-06-28 14:25:00,45.68,45.71,45.68,45.7,48200.0,32.8315,32.8531,32.8315,32.8459,48200.0
2012-06-28 14:30:00,45.69,45.72,45.66,45.72,39900.0,32.8387,32.8603,32.8171,32.8603,39900.0
2012-06-28 14:35:00,45.72,45.73,45.71,45.71,21800.0,32.8603,32.8674,32.8531,32.8531,21800.0
2012-06-28 14:40:00,45.71,45.75,45.7,45.7,44300.0,32.8531,32.8818,32.8459,32.8459,44300.0
2012-06-28 14:45:00,45.7,45.71,45.68,45.7,116400.0,32.8459,32.8531,32.8315,32.8459,116400.0
2012-06-28 14:50:00,45.7,45.99,45.69,45.7,26500.0,32.8459,33.0543,32.8387,32.8459,26500.0
2012-06-28 14:55:00,45.7,45.71,45.69,45.7,56900.0,32.8459,32.8531,32.8387,32.8459,56900.0
2012-06-28 15:00:00,45.7,45.71,45.68,45.69,62600.0,32.8459,32.8531,32.8315,32.8387,62600.0
2012-06-28 15:05:00,45.68,45.72,45.68,45.71,58800.0,32.8315,32.8603,32.8315,32.8531,58800.0
2012-06-28 15:10:00,45.71,45.71,45.68,45.7,46100.0,32.8531,32.8531,32.8315,32.8459,46100.0
2012-06-28 15:15:00,45.69,45.7,45.66,45.68,56500.0,32.8387,32.8459,32.8171,32.8315,56500.0
2012-06-28 15:20:00,45.68,45.73,45.67,45.69,73000.0,32.8315,32.8674,32.8243,32.8387,73000.0
2012-06-28 15:25:00,45.69,45.71,45.65,45.71,71500.0,32.8387,32.8531,32.81,32.8531,71500.0
2012-06-28 15:30:00,45.71,45.86,45.7,45.81,161100.0,32.8531,32.9609,32.8459,32.9249,161100.0
2012-06-28 15:35:00,45.81,45.98,45.78,45.93,195300.0,32.9249,33.0471,32.9034,33.0112,195300.0
2012-06-28 15:40:00,45.93,45.96,45.88,45.89,219200.0,33.0112,33.0328,32.9753,32.9824,219200.0
2012-06-28 15:45:00,45.9,45.94,45.87,45.94,387500.0,32.9896,33.0184,32.9681,33.0184,387500.0
2012-06-28 15:50:00,45.94,45.98,45.91,45.91,201300.0,33.0184,33.0471,32.9968,32.9968,201300.0
2012-06-28 15:55:00,45.91,46.0,45.91,45.98,385700.0,32.9968,33.0615,32.9968,33.0471,385700.0
2012-06-29 09:30:00,46.37,46.59,46.32,46.45,141100.0,33.3274,33.4856,33.2915,33.3849,141100.0
2012-06-29 09:35:00,46.45,46.48,46.36,46.41,74400.0,33.3849,33.4065,33.3202,33.3562,74400.0
2012-06-29 09:40:00,46.41,46.5,46.4,46.48,51400.0,33.3562,33.4209,33.349,33.4065,51400.0
2012-06-29 09:45:00,46.48,46.53,46.44,46.51,79400.0,33.4065,33.4424,33.3777,33.4281,79400.0
2012-06-29 09:50:00,46.51,46.61,46.5,46.58,80300.0,33.4281,33.4999,33.4209,33.4784,80300.0
2012-06-29 09:55:00,46.59,46.65,46.55,46.6,149000.0,33.4856,33.5287,33.4568,33.4927,149000.0
2012-06-29 10:00:00,46.6,46.66,46.59,46.65,62300.0,33.4927,33.5359,33.4856,33.5287,62300.0
2012-06-29 10:05:00,46.65,46.68,46.63,46.65,74000.0,33.5287,33.5502,33.5143,33.5287,74000.0
2012-06-29 10:10:00,46.65,46.65,46.6,46.61,71300.0,33.5287,33.5287,33.4927,33.4999,71300.0
2012-06-29 10:15:00,46.61,46.69,46.61,46.68,86500.0,33.4999,33.5574,33.4999,33.5502,86500.0
2012-06-29 10:20:00,46.68,46.77,46.68,46.72,167800.0,33.5502,33.6149,33.5502,33.579,167800.0
2012-06-29 10:25:00,46.73,46.75,46.72,46.73,58100.0,33.5862,33.6006,33.579,33.5862,58100.0
2012-06-29 10:30:00,46.73,46.73,46.67,46.73,39900.0,33.5862,33.5862,33.5431,33.5862,39900.0
2012-06-29 10:35:00,46.73,46.73,46.71,46.72,42600.0,33.5862,33.5862,33.5718,33.579,42600.0
2012-06-29 10:40:00,46.71,46.77,46.71,46.77,87900.0,33.5718,33.6149,33.5718,33.6149,87900.0
2012-06-29 10:45:00,46.76,46.79,46.75,46.78,34800.0,33.6077,33.6293,33.6006,33.6221,34800.0
2012-06-29 10:50:00,46.79,46.8,46.75,46.8,72400.0,33.6293,33.6365,33.6006,33.6365,72400.0
2012-06-29 10:55:00,46.8,46.8,46.77,46.8,58500.0,33.6365,33.6365,33.6149,33.6365,58500.0
2012-06-29 11:00:00,46.79,46.88,46.79,46.88,84100.0,33.6293,33.694,33.6293,33.694,84100.0
2012-06-29 11:05:00,46.88,46.88,46.77,46.79,87300.0,33.694,33.694,33.6149,33.6293,87300.0
2012-06-29 11:10:00,46.8,46.81,46.75,46.76,64400.0,33.6365,33.6437,33.6006,33.6077,64400.0
2012-06-29 11:15:00,46.76,46.81,46.76,46.81,58200.0,33.6077,33.6437,33.6077,33.6437,58200.0
2012-06-29 11:20:00,46.8,46.83,46.79,46.8,63700.0,33.6365,33.658,33.6293,33.6365,63700.0
2012-06-29 11:25:00,46.8,46.88,46.8,46.87,38200.0,33.6365,33.694,33.6365,33.6868,38200.0
2012-06-29 11:30:00,46.86,46.92,46.85,46.91,40700.0,33.6796,33.7227,33.6724,33.7155,40700.0
2012-06-29 11:35:00,46.92,46.93,46.9,46.9,31900.0,33.7227,33.7299,33.7084,33.7084,31900.0
2012-06-29 11:40:00,46.9,46.93,46.88,46.92,77200.0,33.7084,33.7299,33.694,33.7227,77200.0
2012-06-29 11:45:00,46.91,46.92,46.88,46.89,37100.0,33.7155,33.7227,33.694,33.7012,37100.0
2012-06-29 11:50:00,46.88,46.89,46.83,46.84,34800.0,33.694,33.7012,33.658,33.6652,34800.0
2012-06-29 11:55:00,46.84,46.86,46.8,46.83,63000.0,33.6652,33.6796,33.6365,33.658,63000.0
2012-06-29 12:00:00,46.83,46.85,46.83,46.85,49400.0,33.658,33.6724,33.658,33.6724,49400.0
2012-06-29 12:05:00,46.85,46.86,46.83,46.86,14500.0,33.6724,33.6796,33.658,33.6796,14500.0
2012-06-29 12:10:00,46.85,46.86,46.83,46.84,40100.0,33.6724,33.6796,33.658,33.6652,40100.0
2012-06-29 12:15:00,46.84,46.86,46.83,46.84,22700.0,33.6652,33.6796,33.658,33.6652,22700.0
2012-06-29 12:20:00,46.84,46.85,46.81,46.84,28200.0,33.6652,33.6724,33.6437,33.6652,28200.0
2012-06-29 12:25:00,46.83,46.85,46.82,46.83,35600.0,33.658,33.6724,33.6509,33.658,35600.0
2012-06-29 12:30:00,46.83,46.85,46.82,46.84,33700.0,33.658,33.6724,33.6509,33.6652,33700.0
2012-06-29 12:35:00,46.85,46.86,46.84,46.84,26000.0,33.6724,33.6796,33.6652,33.6652,26000.0
2012-06-29 12:40:00,46.84,46.85,46.83,46.83,22600.0,33.6652,33.6724,33.658,33.658,22600.0
2012-06-29 12:45:00,46.83,46.85,46.81,46.81,28200.0,33.658,33.6724,33.6437,33.6437,28200.0
2012-06-29 12:50:00,46.82,46.84,46.81,46.84,17600.0,33.6509,33.6652,33.6437,33.6652,17600.0
2012-06-29 12:55:00,46.84,46.87,46.82,46.87,30500.0,33.6652,33.6868,33.6509,33.6868,30500.0
2012-06-29 13:00:00,46.87,46.88,46.85,46.85,41600.0,33.6868,33.694,33.6724,33.6724,41600.0
2012-06-29 13:05:00,46.85,46.87,46.85,46.85,65400.0,33.6724,33.6868,33.6724,33.6724,65400.0
2012-06-29 13:10:00,46.86,46.86,46.81,46.81,53000.0,33.6796,33.6796,33.6437,33.6437,53000.0
2012-06-29 13:15:00,46.81,46.81,46.79,46.8,62400.0,33.6437,33.6437,33.6293,33.6365,62400.0
2012-06-29 13:20:00,46.8,46.82,46.79,46.8,58100.0,33.6365,33.6509,33.6293,33.6365,58100.0
2012-06-29 13:25:00,46.79,46.81,46.79,46.81,21900.0,33.6293,33.6437,33.6293,33.6437,21900.0
2012-06-29 13:30:00,46.8,46.81,46.79,46.79,38800.0,33.6365,33.6437,33.6293,33.6293,38800.0
2012-06-29 13:35:00,46.79,46.81,46.79,46.79,19300.0,33.6293,33.6437,33.6293,33.6293,19300.0
2012-06-29 13:40:00,46.8,46.8,46.78,46.79,38300.0,33.6365,33.6365,33.6221,33.6293,38300.0
2012-06-29 13:45:00,46.79,46.82,46.79,46.82,28400.0,33.6293,33.6509,33.6293,33.6509,28400.0
2012-06-29 13:50:00,46.81,46.83,46.81,46.83,13600.0,33.6437,33.658,33.6437,33.658,13600.0
2012-06-29 13:55:00,46.83,46.84,46.81,46.82,38900.0,33.658,33.6652,33.6437,33.6509,38900.0
2012-06-29 14:00:00,46.81,46.82,46.8,46.8,46900.0,33.6437,33.6509,33.6365,33.6365,46900.0
2012-06-29 14:05:00,46.8,46.81,46.76,46.79,72800.0,33.6365,33.6437,33.6077,33.6293,72800.0
2012-06-29 14:10:00,46.78,46.81,46.78,46.79,42800.0,33.6221,33.6437,33.6221,33.6293,42800.0
2012-06-29 14:15:00,46.79,46.81,46.79,46.8,26700.0,33.6293,33.6437,33.6293,33.6365,26700.0
2012-06-29 14:20:00,46.8,46.81,46.79,46.79,25700.0,33.6365,33.6437,33.6293,33.6293,25700.0
2012-06-29 14:25:00,46.8,46.82,46.78,46.81,87000.0,33.6365,33.6509,33.6221,33.6437,87000.0
2012-06-29 14:30:00,46.8,46.82,46.79,46.79,51600.0,33.6365,33.6509,33.6293,33.6293,51600.0
2012-06-29 14:35:00,46.8,46.81,46.79,46.81,33400.0,33.6365,33.6437,33.6293,33.6437,33400.0
2012-06-29 14:40:00,46.81,46.84,46.8,46.8,53600.0,33.6437,33.6652,33.6365,33.6365,53600.0
2012-06-29 14:45:00,46.81,46.82,46.8,46.8,74300.0,33.6437,33.6509,33.6365,33.6365,74300.0
2012-06-29 14:50:00,46.81,46.84,46.8,46.84,36200.0,33.6437,33.6652,33.6365,33.6652,36200.0
2012-06-29 14:55:00,46.84,46.84,46.81,46.84,46000.0,33.6652,33.6652,33.6437,33.6652,46000.0
2012-06-29 15:00:00,46.83,46.84,46.8,46.82,74700.0,33.658,33.6652,33.6365,33.6509,74700.0
2012-06-29 15:05:00,46.82,46.88,46.81,46.87,67100.0,33.6509,33.694,33.6437,33.6868,67100.0
2012-06-29 15:10:00,46.87,46.88,46.84,46.85,58000.0,33.6868,33.694,33.6652,33.6724,58000.0
2012-06-29 15:15:00,46.86,46.87,46.84,46.86,61400.0,33.6796,33.6868,33.6652,33.6796,61400.0
2012-06-29 15:20:00,46.85,46.87,46.81,46.83,86600.0,33.6724,33.6868,33.6437,33.658,86600.0
2012-06-29 15:25:00,46.83,46.83,46.81,46.82,37700.0,33.658,33.658,33.6437,33.6509,37700.0
2012-06-29 15:30:00,46.81,46.81,46.78,46.78,60500.0,33.6437,33.6437,33.6221,33.6221,60500.0
2012-06-29 15:35:00,46.79,46.81,46.77,46.78,198300.0,33.6293,33.6437,33.6149,33.6221,198300.0
2012-06-29 15:40:00,46.78,46.8,46.78,46.8,175900.0,33.6221,33.6365,33.6221,33.6365,175900.0
2012-06-29 15:45:00,46.8,46.81,46.77,46.8,239100.0,33.6365,33.6437,33.6149,33.6365,239100.0
2012-06-29 15:50:00,46.8,46.88,46.8,46.84,216000.0,33.6365,33.694,33.6365,33.6652,216000.0
2012-06-29 15:55:00,46.84,46.84,46.69,46.74,1331600.0,33.6652,33.6652,33.5574,33.5934,1331600.0
2012-07-02 09:30:00,46.89,46.93,46.78,46.8,185500.0,33.7012,33.7299,33.6221,33.6365,185500.0
2012-07-02 09:35:00,46.81,46.91,46.73,46.9,89200.0,33.6437,33.7155,33.5862,33.7084,89200.0
2012-07-02 09:40:00,46.91,47.0,46.9,46.98,75300.0,33.7155,33.7802,33.7084,33.7659,75300.0
2012-07-02 09:45:00,46.99,47.04,46.97,47.03,141000.0,33.773,33.809,33.7587,33.8018,141000.0
2012-07-02 09:50:00,47.03,47.04,46.99,47.03,90400.0,33.8018,33.809,33.773,33.8018,90400.0
2012-07-02 09:55:00,47.03,47.06,47.0,47.01,100500.0,33.8018,33.8234,33.7802,33.7874,100500.0
2012-07-02 10:00:00,47.0,47.01,46.88,46.9,199600.0,33.7802,33.7874,33.694,33.7084,199600.0
2012-07-02 10:05:00,46.9,46.92,46.88,46.91,132000.0,33.7084,33.7227,33.694,33.7155,132000.0
2012-07-02 10:10:00,46.91,47.01,46.89,46.96,95800.0,33.7155,33.7874,33.7012,33.7515,95800.0
2012-07-02 10:15:00,46.96,47.0,46.93,46.93,43400.0,33.7515,33.7802,33.7299,33.7299,43400.0
2012-07-02 10:20:00,46.93,46.97,46.9,46.95,94600.0,33.7299,33.7587,33.7084,33.7443,94600.0
2012-07-02 10:25:00,46.94,46.95,46.84,46.89,88500.0,33.7371,33.7443,33.6652,33.7012,88500.0
2012-07-02 10:30:00,46.9,46.93,46.88,46.9,89900.0,33.7084,33.7299,33.694,33.7084,89900.0
2012-07-02 10:35:00,46.9,46.95,46.89,46.92,94000.0,33.7084,33.7443,33.7012,33.7227,94000.0
2012-07-02 10:40:00,46.92,46.96,46.88,46.96,111800.0,33.7227,33.7515,33.694,33.7515,111800.0
2012-07-02 10:45:00,46.96,47.01,46.96,47.0,25800.0,33.7515,33.7874,33.7515,33.7802,25800.0
2012-07-02 10:50:00,47.01,47.07,47.0,47.05,107400.0,33.7874,33.8305,33.7802,33.8162,107400.0
2012-07-02 10:55:00,47.04,47.04,46.95,46.95,36000.0,33.809,33.809,33.7443,33.7443,36000.0
2012-07-02 11:00:00,46.95,47.04,46.95,46.96,60700.0,33.7443,33.809,33.7443,33.7515,60700.0
2012-07-02 11:05:00,46.97,47.02,46.95,47.01,35500.0,33.7587,33.7946,33.7443,33.7874,35500.0
2012-07-02 11:10:00,47.01,47.02,46.94,47.02,70500.0,33.7874,33.7946,33.7371,33.7946,70500.0
2012-07-02 11:15:00,47.01,47.02,46.96,46.99,43700.0,33.7874,33.7946,33.7515,33.773,43700.0
2012-07-02 11:20:00,46.98,47.02,46.96,46.98,45000.0,33.7659,33.7946,33.7515,33.7659,45000.0
2012-07-02 11:25:00,46.98,47.0,46.95,46.99,26200.0,33.7659,33.7802,33.7443,33.773,26200.0
2012-07-02 11:30:00,47.0,47.06,46.99,47.06,43200.0,33.7802,33.8234,33.773,33.8234,43200.0
2012-07-02 11:35:00,47.06,47.06,47.01,47.02,53000.0,33.8234,33.8234,33.7874,33.7946,53000.0
2012-07-02 11:40:00,47.02,47.04,46.99,47.04,28900.0,33.7946,33.809,33.773,33.809,28900.0
2012-07-02 11:45:00,47.03,47.04,46.99,47.02,32900.0,33.8018,33.809,33.773,33.7946,32900.0
2012-07-02 11:50:00,47.02,47.03,47.0,47.01,35600.0,33.7946,33.8018,33.7802,33.7874,35600.0
2012-07-02 11:55:00,47.0,47.04,47.0,47.02,68500.0,33.7802,33.809,33.7802,33.7946,68500.0
2012-07-02 12:00:00,47.02,47.04,47.0,47.04,82900.0,33.7946,33.809,33.7802,33.809,82900.0
2012-07-02 12:05:00,47.03,47.04,47.02,47.03,50400.0,33.8018,33.809,33.7946,33.8018,50400.0
2012-07-02 12:10:00,47.03,47.06,47.01,47.03,71400.0,33.8018,33.8234,33.7874,33.8018,71400.0
2012-07-02 12:15:00,47.03,47.04,46.96,46.99,133400.0,33.8018,33.809,33.7515,33.773,133400.0
2012-07-02 12:20:00,46.98,47.05,46.98,47.05,51200.0,33.7659,33.8162,33.7659,33.8162,51200.0
2012-07-02 12:25:00,47.05,47.06,46.98,47.01,63200.0,33.8162,33.8234,33.7659,33.7874,63200.0
2012-07-02 12:30:00,47.01,47.06,47.01,47.04,38900.0,33.7874,33.8234,33.7874,33.809,38900.0
2012-07-02 12:35:00,47.05,47.09,47.05,47.07,27600.0,33.8162,33.8449,33.8162,33.8305,27600.0
2012-07-02 12:40:00,47.07,47.08,47.04,47.04,28700.0,33.8305,33.8377,33.809,33.809,28700.0
2012-07-02 12:45:00,47.05,47.09,47.03,47.09,50000.0,33.8162,33.8449,33.8018,33.8449,50000.0
2012-07-02 12:50:00,47.09,47.15,47.08,47.14,52800.0,33.8449,33.888,33.8377,33.8809,52800.0
2012-07-02 12:55:00,47.14,47.19,47.12,47.12,65200.0,33.8809,33.9168,33.8665,33.8665,65200.0
2012-07-02 13:00:00,47.11,47.14,47.09,47.11,39100.0,33.8593,33.8809,33.8449,33.8593,39100.0
2012-07-02 13:05:00,47.1,47.13,47.09,47.12,11000.0,33.8521,33.8737,33.8449,33.8665,11000.0
2012-07-02 13:10:00,47.12,47.16,47.12,47.16,43100.0,33.8665,33.8952,33.8665,33.8952,43100.0
2012-07-02 13:15:00,47.16,47.25,47.16,47.25,98300.0,33.8952,33.9599,33.8952,33.9599,98300.0
2012-07-02 13:20:00,47.24,47.3,47.22,47.3,245400.0,33.9527,33.9959,33.9384,33.9959,245400.0
2012-07-02 13:25:00,47.3,47.32,47.27,47.3,126400.0,33.9959,34.0102,33.9743,33.9959,126400.0
2012-07-02 13:30:00,47.31,47.4,47.3,47.4,60600.0,34.003,34.0677,33.9959,34.0677,60600.0
2012-07-02 13:35:00,47.4,47.41,47.38,47.4,61000.0,34.0677,34.0749,34.0534,34.0677,61000.0
2012-07-02 13:40:00,47.4,47.43,47.4,47.43,49200.0,34.0677,34.0893,34.0677,34.0893,49200.0
2012-07-02 13:45:00,47.42,47.46,47.42,47.46,31100.0,34.0821,34.1108,34.0821,34.1108,31100.0
2012-07-02 13:50:00,47.46,47.55,47.44,47.55,158400.0,34.1108,34.1755,34.0965,34.1755,158400.0
2012-07-02 13:55:00,47.54,47.58,47.53,47.54,117400.0,34.1683,34.1971,34.1612,34.1683,117400.0
2012-07-02 14:00:00,47.55,47.57,47.48,47.5,145800.0,34.1755,34.1899,34.1252,34.1396,145800.0
2012-07-02 14:05:00,47.5,47.54,47.46,47.54,48200.0,34.1396,34.1683,34.1108,34.1683,48200.0
2012-07-02 14:10:00,47.55,47.62,47.53,47.61,59000.0,34.1755,34.2258,34.1612,34.2187,59000.0
2012-07-02 14:15:00,47.62,47.7,47.61,47.68,127300.0,34.2258,34.2833,34.2187,34.269,127300.0
2012-07-02 14:20:00,47.69,47.75,47.68,47.69,111000.0,34.2762,34.3193,34.269,34.2762,111000.0
2012-07-02 14:25:00,47.7,47.7,47.64,47.66,85400.0,34.2833,34.2833,34.2402,34.2546,85400.0
2012-07-02 14:30:00,47.66,47.68,47.63,47.67,121800.0,34.2546,34.269,34.233,34.2618,121800.0
2012-07-02 14:35:00,47.67,47.71,47.65,47.69,63800.0,34.2618,34.2905,34.2474,34.2762,63800.0
2012-07-02 14:40:00,47.69,47.72,47.67,47.72,110800.0,34.2762,34.2977,34.2618,34.2977,110800.0
2012-07-02 14:45:00,47.72,47.72,47.69,47.72,88900.0,34.2977,34.2977,34.2762,34.2977,88900.0
2012-07-02 14:50:00,47.71,47.75,47.71,47.74,70600.0,34.2905,34.3193,34.2905,34.3121,70600.0
2012-07-02 14:55:00,47.73,47.75,47.71,47.72,110600.0,34.3049,34.3193,34.2905,34.2977,110600.0
2012-07-02 15:00:00,47.73,47.73,47.68,47.69,63100.0,34.3049,34.3049,34.269,34.2762,63100.0
2012-07-02 15:05:00,47.69,47.71,47.67,47.68,61500.0,34.2762,34.2905,34.2618,34.269,61500.0
2012-07-02 15:10:00,47.69,47.69,47.61,47.66,128700.0,34.2762,34.2762,34.2187,34.2546,128700.0
2012-07-02 15:15:00,47.66,47.66,47.63,47.63,39000.0,34.2546,34.2546,34.233,34.233,39000.0
2012-07-02 15:20:00,47.63,47.66,47.63,47.65,52700.0,34.233,34.2546,34.233,34.2474,52700.0
2012-07-02 15:25:00,47.64,47.69,47.64,47.69,74000.0,34.2402,34.2762,34.2402,34.2762,74000.0
2012-07-02 15:30:00,47.69,47.72,47.67,47.69,101000.0,34.2762,34.2977,34.2618,34.2762,101000.0
2012-07-02 15:35:00,47.69,47.74,47.68,47.71,222700.0,34.2762,34.3121,34.269,34.2905,222700.0
2012-07-02 15:40:00,47.71,47.74,47.68,47.69,189300.0,34.2905,34.3121,34.269,34.2762,189300.0
2012-07-02 15:45:00,47.69,47.71,47.68,47.71,205900.0,34.2762,34.2905,34.269,34.2905,205900.0
2012-07-02 15:50:00,47.7,47.71,47.65,47.66,191100.0,34.2833,34.2905,34.2474,34.2546,191100.0
2012-07-02 15:55:00,47.65,47.81,47.65,47.8,538400.0,34.2474,34.3624,34.2474,34.3552,538400.0
2012-07-03 09:30:00,47.64,47.66,47.41,47.5,177500.0,34.2402,34.2546,34.0749,34.1396,177500.0
2012-07-03 09:35:00,47.5,47.61,47.48,47.52,123100.0,34.1396,34.2187,34.1252,34.154,123100.0
2012-07-03 09:40:00,47.53,47.65,47.52,47.62,98600.0,34.1612,34.2474,34.154,34.2258,98600.0
2012-07-03 09:45:00,47.61,47.63,47.55,47.56,66300.0,34.2187,34.233,34.1755,34.1827,66300.0
2012-07-03 09:50:00,47.55,47.61,47.53,47.61,82700.0,34.1755,34.2187,34.1612,34.2187,82700.0
2012-07-03 09:55:00,47.61,47.75,47.61,47.73,131700.0,34.2187,34.3193,34.2187,34.3049,131700.0
2012-07-03 10:00:00,47.73,47.89,47.73,47.85,108700.0,34.3049,34.4199,34.3049,34.3912,108700.0
2012-07-03 10:05:00,47.85,47.88,47.8,47.82,72900.0,34.3912,34.4127,34.3552,34.3696,72900.0
2012-07-03 10:10:00,47.82,47.9,47.81,47.89,82700.0,34.3696,34.4271,34.3624,34.4199,82700.0
2012-07-03 10:15:00,47.9,47.93,47.81,47.85,130200.0,34.4271,34.4487,34.3624,34.3912,130200.0
2012-07-03 10:20:00,47.85,47.86,47.81,47.82,56000.0,34.3912,34.3983,34.3624,34.3696,56000.0
2012-07-03 10:25:00,47.82,47.84,47.75,47.75,45900.0,34.3696,34.384,34.3193,34.3193,45900.0
2012-07-03 10:30:00,47.75,47.86,47.73,47.85,64200.0,34.3193,34.3983,34.3049,34.3912,64200.0
2012-07-03 10:35:00,47.85,47.9,47.84,47.85,81400.0,34.3912,34.4271,34.384,34.3912,81400.0
2012-07-03 10:40:00,47.86,47.87,47.83,47.85,75100.0,34.3983,34.4055,34.3768,34.3912,75100.0
2012-07-03 10:45:00,47.85,47.91,47.83,47.89,92500.0,34.3912,34.4343,34.3768,34.4199,92500.0
2012-07-03 10:50:00,47.88,47.92,47.87,47.88,32000.0,34.4127,34.4415,34.4055,34.4127,32000.0
2012-07-03 10:55:00,47.87,47.91,47.86,47.9,46900.0,34.4055,34.4343,34.3983,34.4271,46900.0
2012-07-03 11:00:00,47.9,47.97,47.88,47.96,73900.0,34.4271,34.4774,34.4127,34.4702,73900.0
2012-07-03 11:05:00,47.97,48.0,47.96,48.0,108900.0,34.4774,34.499,34.4702,34.499,108900.0
2012-07-03 11:10:00,47.99,48.04,47.99,48.04,125800.0,34.4918,34.5277,34.4918,34.5277,125800.0
2012-07-03 11:15:00,48.03,48.09,48.03,48.05,76000.0,34.5205,34.5636,34.5205,34.5349,76000.0
2012-07-03 11:20:00,48.05,48.07,48.04,48.06,33700.0,34.5349,34.5493,34.5277,34.5421,33700.0
2012-07-03 11:25:00,48.06,48.07,47.99,48.0,55700.0,34.5421,34.5493,34.4918,34.499,55700.0
2012-07-03 11:30:00,48.0,48.03,47.99,48.0,75700.0,34.499,34.5205,34.4918,34.499,75700.0
2012-07-03 11:35:00,48.0,48.01,47.95,47.99,58100.0,34.499,34.5061,34.463,34.4918,58100.0
2012-07-03 11:40:00,48.0,48.01,47.96,48.01,90500.0,34.499,34.5061,34.4702,34.5061,90500.0
2012-07-03 11:45:00,48.0,48.01,47.85,47.86,130900.0,34.499,34.5061,34.3912,34.3983,130900.0
2012-07-03 11:50:00,47.85,47.87,47.82,47.82,51000.0,34.3912,34.4055,34.3696,34.3696,51000.0
2012-07-03 11:55:00,47.82,47.83,47.77,47.81,106000.0,34.3696,34.3768,34.3337,34.3624,106000.0
2012-07-03 12:00:00,47.82,47.87,47.8,47.84,149900.0,34.3696,34.4055,34.3552,34.384,149900.0
2012-07-03 12:05:00,47.84,47.86,47.82,47.83,95000.0,34.384,34.3983,34.3696,34.3768,95000.0
2012-07-03 12:10:00,47.82,47.87,47.82,47.84,111100.0,34.3696,34.4055,34.3696,34.384,111100.0
2012-07-03 12:15:00,47.84,47.85,47.72,47.72,34800.0,34.384,34.3912,34.2977,34.2977,34800.0
2012-07-03 12:20:00,47.72,47.73,47.69,47.71,41900.0,34.2977,34.3049,34.2762,34.2905,41900.0
2012-07-03 12:25:00,47.72,47.72,47.65,47.7,65900.0,34.2977,34.2977,34.2474,34.2833,65900.0
2012-07-03 12:30:00,47.7,47.73,47.65,47.65,56000.0,34.2833,34.3049,34.2474,34.2474,56000.0
2012-07-03 12:35:00,47.65,47.66,47.63,47.66,56800.0,34.2474,34.2546,34.233,34.2546,56800.0
2012-07-03 12:40:00,47.66,47.69,47.65,47.66,62500.0,34.2546,34.2762,34.2474,34.2546,62500.0
2012-07-03 12:45:00,47.67,47.67,47.62,47.63,70600.0,34.2618,34.2618,34.2258,34.233,70600.0
2012-07-03 12:50:00,47.62,47.8,47.62,47.79,144100.0,34.2258,34.3552,34.2258,34.348,144100.0
2012-07-03 12:55:00,47.79,47.83,47.75,47.83,240500.0,34.348,34.3768,34.3193,34.3768,240500.0
2012-07-05 09:30:00,47.77,47.79,47.66,47.77,130300.0,34.3337,34.348,34.2546,34.3337,130300.0
2012-07-05 09:35:00,47.77,47.79,47.64,47.68,48900.0,34.3337,34.348,34.2402,34.269,48900.0
2012-07-05 09:40:00,47.71,47.8,47.69,47.72,39000.0,34.2905,34.3552,34.2762,34.2977,39000.0
2012-07-05 09:45:00,47.72,47.8,47.7,47.79,58500.0,34.2977,34.3552,34.2833,34.348,58500.0
2012-07-05 09:50:00,47.78,47.81,47.71,47.73,52700.0,34.3408,34.3624,34.2905,34.3049,52700.0
2012-07-05 09:55:00,47.74,47.84,47.73,47.76,75000.0,34.3121,34.384,34.3049,34.3265,75000.0
2012-07-05 10:00:00,47.77,47.78,47.73,47.74,66800.0,34.3337,34.3408,34.3049,34.3121,66800.0
2012-07-05 10:05:00,47.73,47.8,47.7,47.78,65600.0,34.3049,34.3552,34.2833,34.3408,65600.0
2012-07-05 10:10:00,47.78,47.83,47.74,47.77,161800.0,34.3408,34.3768,34.3121,34.3337,161800.0
2012-07-05 10:15:00,47.76,47.84,47.75,47.83,46500.0,34.3265,34.384,34.3193,34.3768,46500.0
2012-07-05 10:20:00,47.83,47.89,47.81,47.82,72200.0,34.3768,34.4199,34.3624,34.3696,72200.0
2012-07-05 10:25:00,47.82,47.88,47.8,47.8,54700.0,34.3696,34.4127,34.3552,34.3552,54700.0
2012-07-05 10:30:00,47.8,47.87,47.8,47.86,42600.0,34.3552,34.4055,34.3552,34.3983,42600.0
2012-07-05 10:35:00,47.86,47.88,47.86,47.88,60500.0,34.3983,34.4127,34.3983,34.4127,60500.0
2012-07-05 10:40:00,47.88,47.98,47.87,47.98,121900.0,34.4127,34.4846,34.4055,34.4846,121900.0
2012-07-05 10:45:00,47.97,48.09,47.97,48.09,242600.0,34.4774,34.5636,34.4774,34.5636,242600.0
2012-07-05 10:50:00,48.09,48.21,48.09,48.19,250600.0,34.5636,34.6499,34.5636,34.6355,250600.0
2012-07-05 10:55:00,48.19,48.21,48.13,48.19,100500.0,34.6355,34.6499,34.5924,34.6355,100500.0
2012-07-05 11:00:00,48.19,48.22,48.14,48.15,94800.0,34.6355,34.6571,34.5996,34.6068,94800.0
2012-07-05 11:05:00,48.14,48.21,48.14,48.21,70200.0,34.5996,34.6499,34.5996,34.6499,70200.0
2012-07-05 11:10:00,48.21,48.21,48.14,48.15,75300.0,34.6499,34.6499,34.5996,34.6068,75300.0
2012-07-05 11:15:00,48.15,48.21,48.15,48.19,67500.0,34.6068,34.6499,34.6068,34.6355,67500.0
2012-07-05 11:20:00,48.18,48.2,48.17,48.2,43200.0,34.6283,34.6427,34.6211,34.6427,43200.0
2012-07-05 11:25:00,48.19,48.24,48.18,48.21,60200.0,34.6355,34.6715,34.6283,34.6499,60200.0
2012-07-05 11:30:00,48.21,48.21,48.16,48.19,55800.0,34.6499,34.6499,34.614,34.6355,55800.0
2012-07-05 11:35:00,48.19,48.19,48.11,48.11,98900.0,34.6355,34.6355,34.578,34.578,98900.0
2012-07-05 11:40:00,48.11,48.17,48.11,48.17,66900.0,34.578,34.6211,34.578,34.6211,66900.0
2012-07-05 11:45:00,48.17,48.2,48.15,48.18,107800.0,34.6211,34.6427,34.6068,34.6283,107800.0
2012-07-05 11:50:00,48.18,48.18,48.15,48.17,76400.0,34.6283,34.6283,34.6068,34.6211,76400.0
2012-07-05 11:55:00,48.17,48.19,48.15,48.16,85000.0,34.6211,34.6355,34.6068,34.614,85000.0
2012-07-05 12:00:00,48.17,48.2,48.16,48.18,48800.0,34.6211,34.6427,34.614,34.6283,48800.0
2012-07-05 12:05:00,48.18,48.18,48.15,48.16,39500.0,34.6283,34.6283,34.6068,34.614,39500.0
2012-07-05 12:10:00,48.16,48.2,48.15,48.2,29700.0,34.614,34.6427,34.6068,34.6427,29700.0
2012-07-05 12:15:00,48.19,48.22,48.19,48.22,25900.0,34.6355,34.6571,34.6355,34.6571,25900.0
2012-07-05 12:20:00,48.22,48.25,48.21,48.23,60900.0,34.6571,34.6786,34.6499,34.6643,60900.0
2012-07-05 12:25:00,48.22,48.25,48.22,48.23,44200.0,34.6571,34.6786,34.6571,34.6643,44200.0
2012-07-05 12:30:00,48.23,48.23,48.19,48.21,33700.0,34.6643,34.6643,34.6355,34.6499,33700.0
2012-07-05 12:35:00,48.22,48.22,48.17,48.18,33800.0,34.6571,34.6571,34.6211,34.6283,33800.0
2012-07-05 12:40:00,48.19,48.19,48.16,48.18,89000.0,34.6355,34.6355,34.614,34.6283,89000.0
2012-07-05 12:45:00,48.19,48.19,48.14,48.14,36400.0,34.6355,34.6355,34.5996,34.5996,36400.0
2012-07-05 12:50:00,48.14,48.16,48.13,48.13,38100.0,34.5996,34.614,34.5924,34.5924,38100.0
2012-07-05 12:55:00,48.14,48.14,48.1,48.12,68400.0,34.5996,34.5996,34.5708,34.5852,68400.0
2012-07-05 13:00:00,48.13,48.14,48.09,48.09,41000.0,34.5924,34.5996,34.5636,34.5636,41000.0
2012-07-05 13:05:00,48.1,48.14,48.09,48.12,77000.0,34.5708,34.5996,34.5636,34.5852,77000.0
2012-07-05 13:10:00,48.13,48.13,48.09,48.1,21600.0,34.5924,34.5924,34.5636,34.5708,21600.0
2012-07-05 13:15:00,48.09,48.14,48.07,48.14,80600.0,34.5636,34.5996,34.5493,34.5996,80600.0
2012-07-05 13:20:00,48.14,48.17,48.12,48.14,50700.0,34.5996,34.6211,34.5852,34.5996,50700.0
2012-07-05 13:25:00,48.14,48.19,48.14,48.18,28800.0,34.5996,34.6355,34.5996,34.6283,28800.0
2012-07-05 13:30:00,48.18,48.21,48.15,48.18,37800.0,34.6283,34.6499,34.6068,34.6283,37800.0
2012-07-05 13:35:00,48.19,48.2,48.15,48.2,17200.0,34.6355,34.6427,34.6068,34.6427,17200.0
2012-07-05 13:40:00,48.2,48.23,48.19,48.22,18700.0,34.6427,34.6643,34.6355,34.6571,18700.0
2012-07-05 13:45:00,48.23,48.29,48.22,48.27,70700.0,34.6643,34.7074,34.6571,34.693,70700.0
2012-07-05 13:50:00,48.26,48.27,48.23,48.24,61700.0,34.6858,34.693,34.6643,34.6715,61700.0
2012-07-05 13:55:00,48.24,48.24,48.2,48.24,75000.0,34.6715,34.6715,34.6427,34.6715,75000.0
2012-07-05 14:00:00,48.24,48.24,48.22,48.23,24900.0,34.6715,34.6715,34.6571,34.6643,24900.0
2012-07-05 14:05:00,48.23,48.25,48.18,48.18,41800.0,34.6643,34.6786,34.6283,34.6283,41800.0
2012-07-05 14:10:00,48.18,48.18,48.14,48.14,35300.0,34.6283,34.6283,34.5996,34.5996,35300.0
2012-07-05 14:15:00,48.15,48.19,48.14,48.19,35900.0,34.6068,34.6355,34.5996,34.6355,35900.0
2012-07-05 14:20:00,48.18,48.2,48.17,48.2,40000.0,34.6283,34.6427,34.6211,34.6427,40000.0
2012-07-05 14:25:00,48.2,48.2,48.16,48.16,36500.0,34.6427,34.6427,34.614,34.614,36500.0
2012-07-05 14:30:00,48.16,48.16,48.13,48.13,29000.0,34.614,34.614,34.5924,34.5924,29000.0
2012-07-05 14:35:00,48.13,48.14,48.09,48.12,45600.0,34.5924,34.5996,34.5636,34.5852,45600.0
2012-07-05 14:40:00,48.13,48.2,48.12,48.2,47200.0,34.5924,34.6427,34.5852,34.6427,47200.0
2012-07-05 14:45:00,48.2,48.21,48.2,48.21,23100.0,34.6427,34.6499,34.6427,34.6499,23100.0
2012-07-05 14:50:00,48.21,48.23,48.2,48.2,60700.0,34.6499,34.6643,34.6427,34.6427,60700.0
2012-07-05 14:55:00,48.2,48.25,48.2,48.23,62500.0,34.6427,34.6786,34.6427,34.6643,62500.0
2012-07-05 15:00:00,48.22,48.22,48.16,48.19,58200.0,34.6571,34.6571,34.614,34.6355,58200.0
2012-07-05 15:05:00,48.19,48.2,48.16,48.2,50600.0,34.6355,34.6427,34.614,34.6427,50600.0
2012-07-05 15:10:00,48.19,48.23,48.18,48.23,79500.0,34.6355,34.6643,34.6283,34.6643,79500.0
2012-07-05 15:15:00,48.22,48.25,48.22,48.22,63800.0,34.6571,34.6786,34.6571,34.6571,63800.0
2012-07-05 15:20:00,48.22,48.28,48.22,48.23,118000.0,34.6571,34.7002,34.6571,34.6643,118000.0
2012-07-05 15:25:00,48.24,48.3,48.23,48.3,86800.0,34.6715,34.7146,34.6643,34.7146,86800.0
2012-07-05 15:30:00,48.3,48.32,48.23,48.23,98400.0,34.7146,34.729,34.6643,34.6643,98400.0
2012-07-05 15:35:00,48.23,48.25,48.23,48.24,99900.0,34.6643,34.6786,34.6643,34.6715,99900.0
2012-07-05 15:40:00,48.23,48.24,48.21,48.22,189000.0,34.6643,34.6715,34.6499,34.6571,189000.0
2012-07-05 15:45:00,48.22,48.25,48.15,48.16,172000.0,34.6571,34.6786,34.6068,34.614,172000.0
2012-07-05 15:50:00,48.16,48.17,48.13,48.14,170800.0,34.614,34.6211,34.5924,34.5996,170800.0
2012-07-05 15:55:00,48.14,48.15,48.11,48.11,296500.0,34.5996,34.6068,34.578,34.578,296500.0
2012-07-06 09:30:00,47.82,48.01,47.7,47.99,140000.0,34.3696,34.5061,34.2833,34.4918,140000.0
2012-07-06 09:35:00,48.0,48.01,47.87,47.91,96400.0,34.499,34.5061,34.4055,34.4343,96400.0
2012-07-06 09:40:00,47.91,47.94,47.87,47.92,91600.0,34.4343,34.4558,34.4055,34.4415,91600.0
2012-07-06 09:45:00,47.91,47.95,47.88,47.92,120100.0,34.4343,34.463,34.4127,34.4415,120100.0
2012-07-06 09:50:00,47.92,47.99,47.92,47.96,53100.0,34.4415,34.4918,34.4415,34.4702,53100.0
2012-07-06 09:55:00,47.96,48.0,47.94,47.98,46400.0,34.4702,34.499,34.4558,34.4846,46400.0
2012-07-06 10:00:00,47.98,48.04,47.97,48.01,47800.0,34.4846,34.5277,34.4774,34.5061,47800.0
2012-07-06 10:05:00,48.01,48.02,47.99,48.01,80100.0,34.5061,34.5133,34.4918,34.5061,80100.0
2012-07-06 10:10:00,48.01,48.05,47.99,48.02,85300.0,34.5061,34.5349,34.4918,34.5133,85300.0
2012-07-06 10:15:00,48.02,48.05,48.01,48.04,60400.0,34.5133,34.5349,34.5061,34.5277,60400.0
2012-07-06 10:20:00,48.04,48.07,48.03,48.06,55200.0,34.5277,34.5493,34.5205,34.5421,55200.0
2012-07-06 10:25:00,48.06,48.1,48.06,48.08,37200.0,34.5421,34.5708,34.5421,34.5565,37200.0
2012-07-06 10:30:00,48.08,48.08,48.03,48.05,57000.0,34.5565,34.5565,34.5205,34.5349,57000.0
2012-07-06 10:35:00,48.04,48.09,48.03,48.09,33500.0,34.5277,34.5636,34.5205,34.5636,33500.0
2012-07-06 10:40:00,48.09,48.1,48.03,48.07,37100.0,34.5636,34.5708,34.5205,34.5493,37100.0
2012-07-06 10:45:00,48.07,48.07,48.04,48.07,24900.0,34.5493,34.5493,34.5277,34.5493,24900.0
2012-07-06 10:50:00,48.07,48.08,48.04,48.07,24900.0,34.5493,34.5565,34.5277,34.5493,24900.0
2012-07-06 10:55:00,48.07,48.09,48.05,48.08,23500.0,34.5493,34.5636,34.5349,34.5565,23500.0
2012-07-06 11:00:00,48.09,48.09,48.04,48.05,46800.0,34.5636,34.5636,34.5277,34.5349,46800.0
2012-07-06 11:05:00,48.05,48.09,48.04,48.09,56800.0,34.5349,34.5636,34.5277,34.5636,56800.0
2012-07-06 11:10:00,48.1,48.12,48.08,48.09,51000.0,34.5708,34.5852,34.5565,34.5636,51000.0
2012-07-06 11:15:00,48.09,48.16,48.07,48.16,52100.0,34.5636,34.614,34.5493,34.614,52100.0
2012-07-06 11:20:00,48.16,48.17,48.12,48.12,37800.0,34.614,34.6211,34.5852,34.5852,37800.0
2012-07-06 11:25:00,48.11,48.11,48.09,48.09,36200.0,34.578,34.578,34.5636,34.5636,36200.0
2012-07-06 11:30:00,48.08,48.09,48.04,48.06,59900.0,34.5565,34.5636,34.5277,34.5421,59900.0
2012-07-06 11:35:00,48.06,48.06,48.04,48.05,17000.0,34.5421,34.5421,34.5277,34.5349,17000.0
2012-07-06 11:40:00,48.05,48.07,48.04,48.07,27200.0,34.5349,34.5493,34.5277,34.5493,27200.0
2012-07-06 11:45:00,48.07,48.09,48.06,48.08,28600.0,34.5493,34.5636,34.5421,34.5565,28600.0
2012-07-06 11:50:00,48.08,48.1,48.06,48.06,25500.0,34.5565,34.5708,34.5421,34.5421,25500.0
2012-07-06 11:55:00,48.07,48.1,48.06,48.09,87000.0,34.5493,34.5708,34.5421,34.5636,87000.0
2012-07-06 12:00:00,48.08,48.12,48.08,48.11,101800.0,34.5565,34.5852,34.5565,34.578,101800.0
2012-07-06 12:05:00,48.11,48.16,48.1,48.16,44800.0,34.578,34.614,34.5708,34.614,44800.0
2012-07-06 12:10:00,48.15,48.18,48.13,48.15,77200.0,34.6068,34.6283,34.5924,34.6068,77200.0
2012-07-06 12:15:00,48.14,48.17,48.14,48.15,39900.0,34.5996,34.6211,34.5996,34.6068,39900.0
2012-07-06 12:20:00,48.15,48.16,48.13,48.15,34400.0,34.6068,34.614,34.5924,34.6068,34400.0
2012-07-06 12:25:00,48.14,48.15,48.13,48.14,36600.0,34.5996,34.6068,34.5924,34.5996,36600.0
2012-07-06 12:30:00,48.13,48.15,48.13,48.14,38500.0,34.5924,34.6068,34.5924,34.5996,38500.0
2012-07-06 12:35:00,48.13,48.13,48.1,48.11,21900.0,34.5924,34.5924,34.5708,34.578,21900.0
2012-07-06 12:40:00,48.11,48.12,48.1,48.11,29600.0,34.578,34.5852,34.5708,34.578,29600.0
2012-07-06 12:45:00,48.11,48.2,48.1,48.19,85800.0,34.578,34.6427,34.5708,34.6355,85800.0
2012-07-06 12:50:00,48.19,48.22,48.19,48.21,38300.0,34.6355,34.6571,34.6355,34.6499,38300.0
2012-07-06 12:55:00,48.22,48.22,48.2,48.2,17700.0,34.6571,34.6571,34.6427,34.6427,17700.0
2012-07-06 13:00:00,48.2,48.21,48.18,48.19,33200.0,34.6427,34.6499,34.6283,34.6355,33200.0
2012-07-06 13:05:00,48.2,48.21,48.19,48.2,30000.0,34.6427,34.6499,34.6355,34.6427,30000.0
2012-07-06 13:10:00,48.2,48.23,48.2,48.23,18900.0,34.6427,34.6643,34.6427,34.6643,18900.0
2012-07-06 13:15:00,48.23,48.28,48.23,48.26,53800.0,34.6643,34.7002,34.6643,34.6858,53800.0
2012-07-06 13:20:00,48.25,48.26,48.18,48.19,28400.0,34.6786,34.6858,34.6283,34.6355,28400.0
2012-07-06 13:25:00,48.19,48.19,48.16,48.17,30100.0,34.6355,34.6355,34.614,34.6211,30100.0
2012-07-06 13:30:00,48.16,48.17,48.12,48.12,22700.0,34.614,34.6211,34.5852,34.5852,22700.0
2012-07-06 13:35:00,48.13,48.14,48.12,48.13,37300.0,34.5924,34.5996,34.5852,34.5924,37300.0
2012-07-06 13:40:00,48.13,48.13,48.07,48.08,25500.0,34.5924,34.5924,34.5493,34.5565,25500.0
2012-07-06 13:45:00,48.07,48.1,48.07,48.09,164800.0,34.5493,34.5708,34.5493,34.5636,164800.0
2012-07-06 13:50:00,48.09,48.12,48.06,48.06,50200.0,34.5636,34.5852,34.5421,34.5421,50200.0
2012-07-06 13:55:00,48.05,48.07,48.02,48.04,26500.0,34.5349,34.5493,34.5133,34.5277,26500.0
2012-07-06 14:00:00,48.03,48.05,48.02,48.04,24700.0,34.5205,34.5349,34.5133,34.5277,24700.0
2012-07-06 14:05:00,48.04,48.06,48.01,48.01,33100.0,34.5277,34.5421,34.5061,34.5061,33100.0
2012-07-06 14:10:00,48.01,48.04,48.01,48.03,25900.0,34.5061,34.5277,34.5061,34.5205,25900.0
2012-07-06 14:15:00,48.04,48.07,48.03,48.04,50300.0,34.5277,34.5493,34.5205,34.5277,50300.0
2012-07-06 14:20:00,48.04,48.07,48.04,48.05,76400.0,34.5277,34.5493,34.5277,34.5349,76400.0
2012-07-06 14:25:00,48.06,48.07,48.05,48.07,17800.0,34.5421,34.5493,34.5349,34.5493,17800.0
2012-07-06 14:30:00,48.06,48.07,48.05,48.06,25700.0,34.5421,34.5493,34.5349,34.5421,25700.0
2012-07-06 14:35:00,48.07,48.1,48.06,48.1,53500.0,34.5493,34.5708,34.5421,34.5708,53500.0
2012-07-06 14:40:00,48.1,48.1,48.07,48.09,44700.0,34.5708,34.5708,34.5493,34.5636,44700.0
2012-07-06 14:45:00,48.09,48.1,48.06,48.07,34300.0,34.5636,34.5708,34.5421,34.5493,34300.0
2012-07-06 14:50:00,48.08,48.09,48.06,48.08,23300.0,34.5565,34.5636,34.5421,34.5565,23300.0
2012-07-06 14:55:00,48.09,48.09,48.03,48.04,62000.0,34.5636,34.5636,34.5205,34.5277,62000.0
2012-07-06 15:00:00,48.04,48.05,48.01,48.01,36600.0,34.5277,34.5349,34.5061,34.5061,36600.0
2012-07-06 15:05:00,48.02,48.04,48.01,48.03,71300.0,34.5133,34.5277,34.5061,34.5205,71300.0
2012-07-06 15:10:00,48.04,48.07,48.03,48.07,59700.0,34.5277,34.5493,34.5205,34.5493,59700.0
2012-07-06 15:15:00,48.08,48.08,48.04,48.06,49100.0,34.5565,34.5565,34.5277,34.5421,49100.0
2012-07-06 15:20:00,48.07,48.07,48.03,48.06,57000.0,34.5493,34.5493,34.5205,34.5421,57000.0
2012-07-06 15:25:00,48.06,48.08,48.04,48.08,37200.0,34.5421,34.5565,34.5277,34.5565,37200.0
2012-07-06 15:30:00,48.09,48.16,48.08,48.16,119000.0,34.5636,34.614,34.5565,34.614,119000.0
2012-07-06 15:35:00,48.16,48.19,48.15,48.17,140400.0,34.614,34.6355,34.6068,34.6211,140400.0
2012-07-06 15:40:00,48.16,48.2,48.14,48.18,131000.0,34.614,34.6427,34.5996,34.6283,131000.0
2012-07-06 15:45:00,48.18,48.22,48.15,48.15,192900.0,34.6283,34.6571,34.6068,34.6068,192900.0
2012-07-06 15:50:00,48.15,48.19,48.14,48.18,158500.0,34.6068,34.6355,34.5996,34.6283,158500.0
2012-07-06 15:55:00,48.18,48.21,48.13,48.14,329100.0,34.6283,34.6499,34.5924,34.5996,329100.0
2012-07-09 09:30:00,47.83,48.0,47.2,47.35,396900.0,34.3768,34.499,33.924,34.0318,396900.0
2012-07-09 09:35:00,47.35,47.36,47.08,47.08,436100.0,34.0318,34.039,33.8377,33.8377,436100.0
2012-07-09 09:40:00,47.08,47.12,46.9,46.93,262100.0,33.8377,33.8665,33.7084,33.7299,262100.0
2012-07-09 09:45:00,46.94,47.01,46.93,47.0,437400.0,33.7371,33.7874,33.7299,33.7802,437400.0
2012-07-09 09:50:00,46.99,47.12,46.91,47.1,230700.0,33.773,33.8665,33.7155,33.8521,230700.0
2012-07-09 09:55:00,47.1,47.12,47.07,47.08,203000.0,33.8521,33.8665,33.8305,33.8377,203000.0
2012-07-09 10:00:00,47.08,47.12,47.0,47.1,180000.0,33.8377,33.8665,33.7802,33.8521,180000.0
2012-07-09 10:05:00,47.1,47.19,47.06,47.19,101700.0,33.8521,33.9168,33.8234,33.9168,101700.0
2012-07-09 10:10:00,47.18,47.26,47.16,47.23,174600.0,33.9096,33.9671,33.8952,33.9455,174600.0
2012-07-09 10:15:00,47.24,47.25,47.16,47.23,207400.0,33.9527,33.9599,33.8952,33.9455,207400.0
2012-07-09 10:20:00,47.23,47.28,47.2,47.25,122500.0,33.9455,33.9815,33.924,33.9599,122500.0
2012-07-09 10:25:00,47.24,47.27,47.21,47.26,165500.0,33.9527,33.9743,33.9312,33.9671,165500.0
2012-07-09 10:30:00,47.26,47.33,47.2,47.29,279700.0,33.9671,34.0174,33.924,33.9887,279700.0
2012-07-09 10:35:00,47.29,47.3,47.21,47.29,124900.0,33.9887,33.9959,33.9312,33.9887,124900.0
2012-07-09 10:40:00,47.3,47.32,47.23,47.23,123300.0,33.9959,34.0102,33.9455,33.9455,123300.0
2012-07-09 10:45:00,47.23,47.35,47.23,47.3,99700.0,33.9455,34.0318,33.9455,33.9959,99700.0
2012-07-09 10:50:00,47.29,47.32,47.27,47.31,77800.0,33.9887,34.0102,33.9743,34.003,77800.0
2012-07-09 10:55:00,47.3,47.34,47.29,47.3,166900.0,33.9959,34.0246,33.9887,33.9959,166900.0
2012-07-09 11:00:00,47.3,47.36,47.29,47.34,85300.0,33.9959,34.039,33.9887,34.0246,85300.0
2012-07-09 11:05:00,47.34,47.34,47.3,47.31,53300.0,34.0246,34.0246,33.9959,34.003,53300.0
2012-07-09 11:10:00,47.32,47.33,47.3,47.3,57200.0,34.0102,34.0174,33.9959,33.9959,57200.0
2012-07-09 11:15:00,47.3,47.31,47.21,47.3,113400.0,33.9959,34.003,33.9312,33.9959,113400.0
2012-07-09 11:20:00,47.3,47.37,47.3,47.33,72600.0,33.9959,34.0462,33.9959,34.0174,72600.0
2012-07-09 11:25:00,47.34,47.36,47.33,47.36,76800.0,34.0246,34.039,34.0174,34.039,76800.0
2012-07-09 11:30:00,47.36,47.36,47.29,47.3,58700.0,34.039,34.039,33.9887,33.9959,58700.0
2012-07-09 11:35:00,47.3,47.34,47.29,47.3,74500.0,33.9959,34.0246,33.9887,33.9959,74500.0
2012-07-09 11:40:00,47.3,47.32,47.27,47.3,53500.0,33.9959,34.0102,33.9743,33.9959,53500.0
2012-07-09 11:45:00,47.3,47.31,47.24,47.24,54000.0,33.9959,34.003,33.9527,33.9527,54000.0
2012-07-09 11:50:00,47.25,47.25,47.18,47.19,66400.0,33.9599,33.9599,33.9096,33.9168,66400.0
2012-07-09 11:55:00,47.19,47.2,47.12,47.12,65800.0,33.9168,33.924,33.8665,33.8665,65800.0
2012-07-09 12:00:00,47.13,47.16,47.11,47.12,72000.0,33.8737,33.8952,33.8593,33.8665,72000.0
2012-07-09 12:05:00,47.11,47.13,47.08,47.08,51200.0,33.8593,33.8737,33.8377,33.8377,51200.0
2012-07-09 12:10:00,47.08,47.13,47.08,47.09,92800.0,33.8377,33.8737,33.8377,33.8449,92800.0
2012-07-09 12:15:00,47.09,47.09,47.0,47.02,86800.0,33.8449,33.8449,33.7802,33.7946,86800.0
2012-07-09 12:20:00,47.03,47.03,46.94,46.94,87600.0,33.8018,33.8018,33.7371,33.7371,87600.0
2012-07-09 12:25:00,46.95,46.99,46.94,46.99,54200.0,33.7443,33.773,33.7371,33.773,54200.0
2012-07-09 12:30:00,47.0,47.08,47.0,47.08,45300.0,33.7802,33.8377,33.7802,33.8377,45300.0
2012-07-09 12:35:00,47.08,47.09,47.03,47.03,78100.0,33.8377,33.8449,33.8018,33.8018,78100.0
2012-07-09 12:40:00,47.04,47.05,47.02,47.05,29600.0,33.809,33.8162,33.7946,33.8162,29600.0
2012-07-09 12:45:00,47.04,47.1,47.04,47.1,37000.0,33.809,33.8521,33.809,33.8521,37000.0
2012-07-09 12:50:00,47.09,47.12,47.06,47.07,71800.0,33.8449,33.8665,33.8234,33.8305,71800.0
2012-07-09 12:55:00,47.07,47.07,47.0,47.02,46800.0,33.8305,33.8305,33.7802,33.7946,46800.0
2012-07-09 13:00:00,47.01,47.06,47.01,47.06,48600.0,33.7874,33.8234,33.7874,33.8234,48600.0
2012-07-09 13:05:00,47.06,47.11,47.05,47.1,74100.0,33.8234,33.8593,33.8162,33.8521,74100.0
2012-07-09 13:10:00,47.09,47.19,47.09,47.19,48000.0,33.8449,33.9168,33.8449,33.9168,48000.0
2012-07-09 13:15:00,47.18,47.23,47.16,47.17,95800.0,33.9096,33.9455,33.8952,33.9024,95800.0
2012-07-09 13:20:00,47.17,47.17,47.13,47.17,53800.0,33.9024,33.9024,33.8737,33.9024,53800.0
2012-07-09 13:25:00,47.17,47.2,47.07,47.1,247300.0,33.9024,33.924,33.8305,33.8521,247300.0
2012-07-09 13:30:00,47.09,47.12,47.03,47.04,145400.0,33.8449,33.8665,33.8018,33.809,145400.0
2012-07-09 13:35:00,47.04,47.1,47.02,47.08,49000.0,33.809,33.8521,33.7946,33.8377,49000.0
2012-07-09 13:40:00,47.08,47.11,47.07,47.09,81900.0,33.8377,33.8593,33.8305,33.8449,81900.0
2012-07-09 13:45:00,47.09,47.16,47.09,47.12,49200.0,33.8449,33.8952,33.8449,33.8665,49200.0
2012-07-09 13:50:00,47.12,47.12,47.08,47.1,53900.0,33.8665,33.8665,33.8377,33.8521,53900.0
2012-07-09 13:55:00,47.09,47.19,47.09,47.17,47500.0,33.8449,33.9168,33.8449,33.9024,47500.0
2012-07-09 14:00:00,47.18,47.19,47.17,47.18,73700.0,33.9096,33.9168,33.9024,33.9096,73700.0
2012-07-09 14:05:00,47.18,47.21,47.16,47.16,145400.0,33.9096,33.9312,33.8952,33.8952,145400.0
2012-07-09 14:10:00,47.16,47.21,47.16,47.17,108300.0,33.8952,33.9312,33.8952,33.9024,108300.0
2012-07-09 14:15:00,47.18,47.18,47.13,47.14,76400.0,33.9096,33.9096,33.8737,33.8809,76400.0
2012-07-09 14:20:00,47.14,47.21,47.13,47.2,51600.0,33.8809,33.9312,33.8737,33.924,51600.0
2012-07-09 14:25:00,47.2,47.21,47.16,47.19,87300.0,33.924,33.9312,33.8952,33.9168,87300.0
2012-07-09 14:30:00,47.19,47.22,47.18,47.19,82100.0,33.9168,33.9384,33.9096,33.9168,82100.0
2012-07-09 14:35:00,47.2,47.21,47.16,47.18,73400.0,33.924,33.9312,33.8952,33.9096,73400.0
2012-07-09 14:40:00,47.19,47.2,47.16,47.16,58800.0,33.9168,33.924,33.8952,33.8952,58800.0
2012-07-09 14:45:00,47.16,47.17,47.13,47.17,62900.0,33.8952,33.9024,33.8737,33.9024,62900.0
2012-07-09 14:50:00,47.17,47.21,47.17,47.2,67200.0,33.9024,33.9312,33.9024,33.924,67200.0
2012-07-09 14:55:00,47.2,47.22,47.19,47.2,60900.0,33.924,33.9384,33.9168,33.924,60900.0
2012-07-09 15:00:00,47.21,47.22,47.19,47.21,141300.0,33.9312,33.9384,33.9168,33.9312,141300.0
2012-07-09 15:05:00,47.2,47.25,47.2,47.23,75600.0,33.924,33.9599,33.924,33.9455,75600.0
2012-07-09 15:10:00,47.22,47.24,47.19,47.2,94500.0,33.9384,33.9527,33.9168,33.924,94500.0
2012-07-09 15:15:00,47.19,47.2,47.15,47.15,159100.0,33.9168,33.924,33.888,33.888,159100.0
2012-07-09 15:20:00,47.15,47.18,47.14,47.17,157900.0,33.888,33.9096,33.8809,33.9024,157900.0
2012-07-09 15:25:00,47.16,47.21,47.16,47.2,110300.0,33.8952,33.9312,33.8952,33.924,110300.0
2012-07-09 15:30:00,47.21,47.26,47.2,47.24,147100.0,33.9312,33.9671,33.924,33.9527,147100.0
2012-07-09 15:35:00,47.23,47.3,47.23,47.27,147600.0,33.9455,33.9959,33.9455,33.9743,147600.0
2012-07-09 15:40:00,47.27,47.31,47.27,47.31,153600.0,33.9743,34.003,33.9743,34.003,153600.0
2012-07-09 15:45:00,47.31,47.34,47.26,47.34,281900.0,34.003,34.0246,33.9671,34.0246,281900.0
2012-07-09 15:50:00,47.33,47.36,47.3,47.34,259500.0,34.0174,34.039,33.9959,34.0246,259500.0
2012-07-09 15:55:00,47.35,47.36,47.28,47.3,513900.0,34.0318,34.039,33.9815,33.9959,513900.0
2012-07-10 09:30:00,47.35,47.54,47.35,47.4,153000.0,34.0318,34.1683,34.0318,34.0677,153000.0
2012-07-10 09:35:00,47.41,47.48,47.38,47.45,75300.0,34.0749,34.1252,34.0534,34.1037,75300.0
2012-07-10 09:40:00,47.44,47.48,47.4,47.42,106500.0,34.0965,34.1252,34.0677,34.0821,106500.0
2012-07-10 09:45:00,47.41,47.47,47.41,47.41,105600.0,34.0749,34.118,34.0749,34.0749,105600.0
2012-07-10 09:50:00,47.4,47.46,47.39,47.45,66900.0,34.0677,34.1108,34.0605,34.1037,66900.0
2012-07-10 09:55:00,47.45,47.48,47.38,47.38,64900.0,34.1037,34.1252,34.0534,34.0534,64900.0
2012-07-10 10:00:00,47.39,47.45,47.38,47.39,102200.0,34.0605,34.1037,34.0534,34.0605,102200.0
2012-07-10 10:05:00,47.38,47.42,47.36,47.37,51700.0,34.0534,34.0821,34.039,34.0462,51700.0
2012-07-10 10:10:00,47.38,47.38,47.3,47.33,79000.0,34.0534,34.0534,33.9959,34.0174,79000.0
2012-07-10 10:15:00,47.34,47.39,47.33,47.35,57300.0,34.0246,34.0605,34.0174,34.0318,57300.0
2012-07-10 10:20:00,47.34,47.39,47.32,47.37,50900.0,34.0246,34.0605,34.0102,34.0462,50900.0
2012-07-10 10:25:00,47.36,47.39,47.36,47.39,51300.0,34.039,34.0605,34.039,34.0605,51300.0
2012-07-10 10:30:00,47.39,47.39,47.3,47.3,77800.0,34.0605,34.0605,33.9959,33.9959,77800.0
2012-07-10 10:35:00,47.3,47.32,47.28,47.3,50000.0,33.9959,34.0102,33.9815,33.9959,50000.0
2012-07-10 10:40:00,47.3,47.31,47.26,47.29,51100.0,33.9959,34.003,33.9671,33.9887,51100.0
2012-07-10 10:45:00,47.29,47.31,47.28,47.31,26600.0,33.9887,34.003,33.9815,34.003,26600.0
2012-07-10 10:50:00,47.3,47.35,47.28,47.35,49000.0,33.9959,34.0318,33.9815,34.0318,49000.0
2012-07-10 10:55:00,47.34,47.34,47.28,47.3,47900.0,34.0246,34.0246,33.9815,33.9959,47900.0
2012-07-10 11:00:00,47.31,47.33,47.26,47.27,54400.0,34.003,34.0174,33.9671,33.9743,54400.0
2012-07-10 11:05:00,47.28,47.31,47.27,47.29,28000.0,33.9815,34.003,33.9743,33.9887,28000.0
2012-07-10 11:10:00,47.28,47.35,47.28,47.35,37900.0,33.9815,34.0318,33.9815,34.0318,37900.0
2012-07-10 11:15:00,47.35,47.38,47.34,47.37,32000.0,34.0318,34.0534,34.0246,34.0462,32000.0
2012-07-10 11:20:00,47.37,47.39,47.36,47.38,41900.0,34.0462,34.0605,34.039,34.0534,41900.0
2012-07-10 11:25:00,47.37,47.4,47.37,47.39,30200.0,34.0462,34.0677,34.0462,34.0605,30200.0
2012-07-10 11:30:00,47.38,47.41,47.37,47.4,120400.0,34.0534,34.0749,34.0462,34.0677,120400.0
2012-07-10 11:35:00,47.4,47.4,47.36,47.39,46900.0,34.0677,34.0677,34.039,34.0605,46900.0
2012-07-10 11:40:00,47.39,47.41,47.38,47.39,43800.0,34.0605,34.0749,34.0534,34.0605,43800.0
2012-07-10 11:45:00,47.4,47.4,47.36,47.36,27200.0,34.0677,34.0677,34.039,34.039,27200.0
2012-07-10 11:50:00,47.37,47.4,47.34,47.35,37700.0,34.0462,34.0677,34.0246,34.0318,37700.0
2012-07-10 11:55:00,47.35,47.37,47.34,47.36,30000.0,34.0318,34.0462,34.0246,34.039,30000.0
2012-07-10 12:00:00,47.35,47.37,47.33,47.34,86300.0,34.0318,34.0462,34.0174,34.0246,86300.0
2012-07-10 12:05:00,47.35,47.37,47.34,47.37,42500.0,34.0318,34.0462,34.0246,34.0462,42500.0
2012-07-10 12:10:00,47.37,47.37,47.34,47.35,19700.0,34.0462,34.0462,34.0246,34.0318,19700.0
2012-07-10 12:15:00,47.35,47.37,47.28,47.29,228000.0,34.0318,34.0462,33.9815,33.9887,228000.0
2012-07-10 12:20:00,47.3,47.3,47.27,47.27,39700.0,33.9959,33.9959,33.9743,33.9743,39700.0
2012-07-10 12:25:00,47.27,47.28,47.25,47.25,20500.0,33.9743,33.9815,33.9599,33.9599,20500.0
2012-07-10 12:30:00,47.26,47.29,47.25,47.29,21800.0,33.9671,33.9887,33.9599,33.9887,21800.0
2012-07-10 12:35:00,47.28,47.34,47.28,47.34,40000.0,33.9815,34.0246,33.9815,34.0246,40000.0
2012-07-10 12:40:00,47.34,47.34,47.31,47.34,26900.0,34.0246,34.0246,34.003,34.0246,26900.0
2012-07-10 12:45:00,47.34,47.36,47.32,47.32,20900.0,34.0246,34.039,34.0102,34.0102,20900.0
2012-07-10 12:50:00,47.33,47.34,47.32,47.33,18400.0,34.0174,34.0246,34.0102,34.0174,18400.0
2012-07-10 12:55:00,47.34,47.34,47.31,47.32,23400.0,34.0246,34.0246,34.003,34.0102,23400.0
2012-07-10 13:00:00,47.32,47.33,47.3,47.31,29000.0,34.0102,34.0174,33.9959,34.003,29000.0
2012-07-10 13:05:00,47.31,47.33,47.3,47.33,25100.0,34.003,34.0174,33.9959,34.0174,25100.0
2012-07-10 13:10:00,47.32,47.34,47.3,47.32,18300.0,34.0102,34.0246,33.9959,34.0102,18300.0
2012-07-10 13:15:00,47.32,47.32,47.29,47.31,30000.0,34.0102,34.0102,33.9887,34.003,30000.0
2012-07-10 13:20:00,47.31,47.31,47.27,47.29,49600.0,34.003,34.003,33.9743,33.9887,49600.0
2012-07-10 13:25:00,47.29,47.3,47.27,47.29,37100.0,33.9887,33.9959,33.9743,33.9887,37100.0
2012-07-10 13:30:00,47.29,47.3,47.26,47.26,97100.0,33.9887,33.9959,33.9671,33.9671,97100.0
2012-07-10 13:35:00,47.26,47.26,47.21,47.22,39500.0,33.9671,33.9671,33.9312,33.9384,39500.0
2012-07-10 13:40:00,47.22,47.23,47.21,47.23,24700.0,33.9384,33.9455,33.9312,33.9455,24700.0
2012-07-10 13:45:00,47.23,47.23,47.15,47.16,78900.0,33.9455,33.9455,33.888,33.8952,78900.0
2012-07-10 13:50:00,47.15,47.2,47.15,47.19,50100.0,33.888,33.924,33.888,33.9168,50100.0
2012-07-10 13:55:00,47.2,47.22,47.19,47.19,61800.0,33.924,33.9384,33.9168,33.9168,61800.0
2012-07-10 14:00:00,47.2,47.22,47.17,47.19,94800.0,33.924,33.9384,33.9024,33.9168,94800.0
2012-07-10 14:05:00,47.2,47.23,47.19,47.22,32200.0,33.924,33.9455,33.9168,33.9384,32200.0
2012-07-10 14:10:00,47.23,47.26,47.22,47.23,47700.0,33.9455,33.9671,33.9384,33.9455,47700.0
2012-07-10 14:15:00,47.24,47.24,47.15,47.16,42600.0,33.9527,33.9527,33.888,33.8952,42600.0
2012-07-10 14:20:00,47.15,47.18,47.12,47.12,35400.0,33.888,33.9096,33.8665,33.8665,35400.0
2012-07-10 14:25:00,47.12,47.14,47.11,47.11,34500.0,33.8665,33.8809,33.8593,33.8593,34500.0
2012-07-10 14:30:00,47.12,47.12,47.04,47.08,51800.0,33.8665,33.8665,33.809,33.8377,51800.0
2012-07-10 14:35:00,47.08,47.09,47.06,47.08,27100.0,33.8377,33.8449,33.8234,33.8377,27100.0
2012-07-10 14:40:00,47.08,47.13,47.07,47.08,75900.0,33.8377,33.8737,33.8305,33.8377,75900.0
2012-07-10 14:45:00,47.07,47.09,47.01,47.03,106300.0,33.8305,33.8449,33.7874,33.8018,106300.0
2012-07-10 14:50:00,47.03,47.04,46.97,47.01,142100.0,33.8018,33.809,33.7587,33.7874,142100.0
2012-07-10 14:55:00,47.0,47.01,46.96,46.96,102400.0,33.7802,33.7874,33.7515,33.7515,102400.0
2012-07-10 15:00:00,46.97,47.01,46.96,47.0,84700.0,33.7587,33.7874,33.7515,33.7802,84700.0
2012-07-10 15:05:00,47.0,47.02,46.94,46.95,126900.0,33.7802,33.7946,33.7371,33.7443,126900.0
2012-07-10 15:10:00,46.95,46.96,46.92,46.93,73300.0,33.7443,33.7515,33.7227,33.7299,73300.0
2012-07-10 15:15:00,46.93,46.97,46.9,46.96,65600.0,33.7299,33.7587,33.7084,33.7515,65600.0
2012-07-10 15:20:00,46.96,46.98,46.9,46.92,111400.0,33.7515,33.7659,33.7084,33.7227,111400.0
2012-07-10 15:25:00,46.92,46.93,46.88,46.89,80300.0,33.7227,33.7299,33.694,33.7012,80300.0
2012-07-10 15:30:00,46.88,46.89,46.8,46.87,272500.0,33.694,33.7012,33.6365,33.6868,272500.0
2012-07-10 15:35:00,46.88,46.9,46.86,46.9,87800.0,33.694,33.7084,33.6796,33.7084,87800.0
2012-07-10 15:40:00,46.89,46.9,46.84,46.89,147200.0,33.7012,33.7084,33.6652,33.7012,147200.0
2012-07-10 15:45:00,46.89,46.96,46.88,46.92,261300.0,33.7012,33.7515,33.694,33.7227,261300.0
2012-07-10 15:50:00,46.91,46.96,46.91,46.94,231100.0,33.7155,33.7515,33.7155,33.7371,231100.0
2012-07-10 15:55:00,46.94,46.99,46.92,46.93,389500.0,33.7371,33.773,33.7227,33.7299,389500.0
2012-07-11 09:30:00,47.12,47.3,46.94,47.12,185000.0,33.8665,33.9959,33.7371,33.8665,185000.0
2012-07-11 09:35:00,47.11,47.12,47.03,47.09,90600.0,33.8593,33.8665,33.8018,33.8449,90600.0
2012-07-11 09:40:00,47.09,47.12,46.89,46.91,140900.0,33.8449,33.8665,33.7012,33.7155,140900.0
2012-07-11 09:45:00,46.9,46.93,46.83,46.85,134900.0,33.7084,33.7299,33.658,33.6724,134900.0
2012-07-11 09:50:00,46.86,46.86,46.82,46.83,127800.0,33.6796,33.6796,33.6509,33.658,127800.0
2012-07-11 09:55:00,46.84,46.9,46.83,46.85,67700.0,33.6652,33.7084,33.658,33.6724,67700.0
2012-07-11 10:00:00,46.85,46.9,46.83,46.89,70100.0,33.6724,33.7084,33.658,33.7012,70100.0
2012-07-11 10:05:00,46.89,46.9,46.85,46.86,87000.0,33.7012,33.7084,33.6724,33.6796,87000.0
2012-07-11 10:10:00,46.86,46.89,46.83,46.84,106400.0,33.6796,33.7012,33.658,33.6652,106400.0
2012-07-11 10:15:00,46.84,46.86,46.8,46.86,98800.0,33.6652,33.6796,33.6365,33.6796,98800.0
2012-07-11 10:20:00,46.86,46.88,46.81,46.83,56800.0,33.6796,33.694,33.6437,33.658,56800.0
2012-07-11 10:25:00,46.83,46.84,46.79,46.81,58200.0,33.658,33.6652,33.6293,33.6437,58200.0
2012-07-11 10:30:00,46.82,46.82,46.75,46.79,136200.0,33.6509,33.6509,33.6006,33.6293,136200.0
2012-07-11 10:35:00,46.79,46.81,46.73,46.73,94600.0,33.6293,33.6437,33.5862,33.5862,94600.0
2012-07-11 10:40:00,46.73,46.79,46.72,46.78,73800.0,33.5862,33.6293,33.579,33.6221,73800.0
2012-07-11 10:45:00,46.79,46.8,46.72,46.75,65600.0,33.6293,33.6365,33.579,33.6006,65600.0
2012-07-11 10:50:00,46.76,46.8,46.74,46.79,58800.0,33.6077,33.6365,33.5934,33.6293,58800.0
2012-07-11 10:55:00,46.79,46.79,46.76,46.79,47900.0,33.6293,33.6293,33.6077,33.6293,47900.0
2012-07-11 11:00:00,46.78,46.88,46.77,46.88,78400.0,33.6221,33.694,33.6149,33.694,78400.0
2012-07-11 11:05:00,46.88,46.98,46.87,46.96,87700.0,33.694,33.7659,33.6868,33.7515,87700.0
2012-07-11 11:10:00,46.97,46.98,46.93,46.96,116900.0,33.7587,33.7659,33.7299,33.7515,116900.0
2012-07-11 11:15:00,46.95,46.99,46.93,46.93,56300.0,33.7443,33.773,33.7299,33.7299,56300.0
2012-07-11 11:20:00,46.93,46.98,46.92,46.96,55000.0,33.7299,33.7659,33.7227,33.7515,55000.0
2012-07-11 11:25:00,46.95,47.0,46.95,46.99,47500.0,33.7443,33.7802,33.7443,33.773,47500.0
2012-07-11 11:30:00,46.98,46.99,46.94,46.95,92600.0,33.7659,33.773,33.7371,33.7443,92600.0
2012-07-11 11:35:00,46.95,46.97,46.93,46.94,92100.0,33.7443,33.7587,33.7299,33.7371,92100.0
2012-07-11 11:40:00,46.95,47.01,46.93,46.96,116500.0,33.7443,33.7874,33.7299,33.7515,116500.0
2012-07-11 11:45:00,46.96,46.97,46.94,46.95,57600.0,33.7515,33.7587,33.7371,33.7443,57600.0
2012-07-11 11:50:00,46.95,46.96,46.93,46.93,33600.0,33.7443,33.7515,33.7299,33.7299,33600.0
2012-07-11 11:55:00,46.94,46.96,46.93,46.94,48100.0,33.7371,33.7515,33.7299,33.7371,48100.0
2012-07-11 12:00:00,46.93,47.0,46.93,46.99,61600.0,33.7299,33.7802,33.7299,33.773,61600.0
2012-07-11 12:05:00,47.0,47.01,46.96,46.97,70600.0,33.7802,33.7874,33.7515,33.7587,70600.0
2012-07-11 12:10:00,46.96,46.97,46.89,46.89,48400.0,33.7515,33.7587,33.7012,33.7012,48400.0
2012-07-11 12:15:00,46.89,46.9,46.86,46.86,25200.0,33.7012,33.7084,33.6796,33.6796,25200.0
2012-07-11 12:20:00,46.86,46.91,46.84,46.84,58700.0,33.6796,33.7155,33.6652,33.6652,58700.0
2012-07-11 12:25:00,46.83,46.86,46.83,46.83,38900.0,33.658,33.6796,33.658,33.658,38900.0
2012-07-11 12:30:00,46.84,46.85,46.8,46.81,83000.0,33.6652,33.6724,33.6365,33.6437,83000.0
2012-07-11 12:35:00,46.81,46.81,46.8,46.8,13000.0,33.6437,33.6437,33.6365,33.6365,13000.0
2012-07-11 12:40:00,46.8,46.86,46.8,46.86,51900.0,33.6365,33.6796,33.6365,33.6796,51900.0
2012-07-11 12:45:00,46.86,46.9,46.85,46.88,54000.0,33.6796,33.7084,33.6724,33.694,54000.0
2012-07-11 12:50:00,46.89,46.9,46.88,46.88,34600.0,33.7012,33.7084,33.694,33.694,34600.0
2012-07-11 12:55:00,46.87,46.9,46.85,46.87,29200.0,33.6868,33.7084,33.6724,33.6868,29200.0
2012-07-11 13:00:00,46.87,46.9,46.85,46.9,56300.0,33.6868,33.7084,33.6724,33.7084,56300.0
2012-07-11 13:05:00,46.9,46.93,46.9,46.92,38100.0,33.7084,33.7299,33.7084,33.7227,38100.0
2012-07-11 13:10:00,46.92,46.94,46.91,46.93,45700.0,33.7227,33.7371,33.7155,33.7299,45700.0
2012-07-11 13:15:00,46.93,46.93,46.84,46.85,60500.0,33.7299,33.7299,33.6652,33.6724,60500.0
2012-07-11 13:20:00,46.85,46.89,46.84,46.85,35700.0,33.6724,33.7012,33.6652,33.6724,35700.0
2012-07-11 13:25:00,46.84,46.85,46.82,46.83,31700.0,33.6652,33.6724,33.6509,33.658,31700.0
2012-07-11 13:30:00,46.82,46.83,46.8,46.8,34100.0,33.6509,33.658,33.6365,33.6365,34100.0
2012-07-11 13:35:00,46.8,46.81,46.77,46.8,48200.0,33.6365,33.6437,33.6149,33.6365,48200.0
2012-07-11 13:40:00,46.8,46.86,46.8,46.82,33500.0,33.6365,33.6796,33.6365,33.6509,33500.0
2012-07-11 13:45:00,46.83,46.85,46.82,46.85,29700.0,33.658,33.6724,33.6509,33.6724,29700.0
2012-07-11 13:50:00,46.85,46.86,46.83,46.83,46300.0,33.6724,33.6796,33.658,33.658,46300.0
2012-07-11 13:55:00,46.84,46.87,46.82,46.83,59100.0,33.6652,33.6868,33.6509,33.658,59100.0
2012-07-11 14:00:00,46.84,46.88,46.74,46.78,106400.0,33.6652,33.694,33.5934,33.6221,106400.0
2012-07-11 14:05:00,46.78,46.8,46.72,46.78,68400.0,33.6221,33.6365,33.579,33.6221,68400.0
2012-07-11 14:10:00,46.79,46.82,46.77,46.8,82800.0,33.6293,33.6509,33.6149,33.6365,82800.0
2012-07-11 14:15:00,46.79,46.84,46.77,46.8,79100.0,33.6293,33.6652,33.6149,33.6365,79100.0
2012-07-11 14:20:00,46.8,46.83,46.74,46.74,88100.0,33.6365,33.658,33.5934,33.5934,88100.0
2012-07-11 14:25:00,46.74,46.77,46.72,46.75,46300.0,33.5934,33.6149,33.579,33.6006,46300.0
2012-07-11 14:30:00,46.74,46.75,46.7,46.71,65700.0,33.5934,33.6006,33.5646,33.5718,65700.0
2012-07-11 14:35:00,46.71,46.74,46.71,46.73,57600.0,33.5718,33.5934,33.5718,33.5862,57600.0
2012-07-11 14:40:00,46.72,46.78,46.71,46.77,72000.0,33.579,33.6221,33.5718,33.6149,72000.0
2012-07-11 14:45:00,46.76,46.78,46.73,46.77,56600.0,33.6077,33.6221,33.5862,33.6149,56600.0
2012-07-11 14:50:00,46.77,46.8,46.73,46.73,91400.0,33.6149,33.6365,33.5862,33.5862,91400.0
2012-07-11 14:55:00,46.74,46.76,46.69,46.69,114900.0,33.5934,33.6077,33.5574,33.5574,114900.0
2012-07-11 15:00:00,46.7,46.77,46.7,46.74,150000.0,33.5646,33.6149,33.5646,33.5934,150000.0
2012-07-11 15:05:00,46.74,46.79,46.74,46.79,100300.0,33.5934,33.6293,33.5934,33.6293,100300.0
2012-07-11 15:10:00,46.79,46.8,46.75,46.79,81000.0,33.6293,33.6365,33.6006,33.6293,81000.0
2012-07-11 15:15:00,46.79,46.8,46.74,46.79,77400.0,33.6293,33.6365,33.5934,33.6293,77400.0
2012-07-11 15:20:00,46.8,46.8,46.75,46.77,90600.0,33.6365,33.6365,33.6006,33.6149,90600.0
2012-07-11 15:25:00,46.77,46.79,46.74,46.78,79200.0,33.6149,33.6293,33.5934,33.6221,79200.0
2012-07-11 15:30:00,46.78,46.81,46.76,46.79,109900.0,33.6221,33.6437,33.6077,33.6293,109900.0
2012-07-11 15:35:00,46.79,46.8,46.77,46.79,104400.0,33.6293,33.6365,33.6149,33.6293,104400.0
2012-07-11 15:40:00,46.79,46.83,46.77,46.82,187300.0,33.6293,33.658,33.6149,33.6509,187300.0
2012-07-11 15:45:00,46.82,46.89,46.82,46.87,312500.0,33.6509,33.7012,33.6509,33.6868,312500.0
2012-07-11 15:50:00,46.87,46.94,46.87,46.9,302900.0,33.6868,33.7371,33.6868,33.7084,302900.0
2012-07-11 15:55:00,46.9,46.93,46.84,46.87,335100.0,33.7084,33.7299,33.6652,33.6868,335100.0
2012-07-12 09:30:00,46.62,46.85,46.62,46.85,134100.0,33.5071,33.6724,33.5071,33.6724,134100.0
2012-07-12 09:35:00,46.83,46.84,46.75,46.81,65100.0,33.658,33.6652,33.6006,33.6437,65100.0
2012-07-12 09:40:00,46.8,46.93,46.78,46.87,97300.0,33.6365,33.7299,33.6221,33.6868,97300.0
2012-07-12 09:45:00,46.87,47.16,46.86,47.14,136800.0,33.6868,33.8952,33.6796,33.8809,136800.0
2012-07-12 09:50:00,47.14,47.14,47.01,47.06,69300.0,33.8809,33.8809,33.7874,33.8234,69300.0
2012-07-12 09:55:00,47.06,47.14,47.06,47.13,102700.0,33.8234,33.8809,33.8234,33.8737,102700.0
2012-07-12 10:00:00,47.12,47.13,47.0,47.02,101500.0,33.8665,33.8737,33.7802,33.7946,101500.0
2012-07-12 10:05:00,47.02,47.08,46.98,47.04,63100.0,33.7946,33.8377,33.7659,33.809,63100.0
2012-07-12 10:10:00,47.05,47.06,47.0,47.0,213300.0,33.8162,33.8234,33.7802,33.7802,213300.0
2012-07-12 10:15:00,47.0,47.01,46.97,47.01,57100.0,33.7802,33.7874,33.7587,33.7874,57100.0
2012-07-12 10:20:00,47.0,47.01,46.94,46.98,74600.0,33.7802,33.7874,33.7371,33.7659,74600.0
2012-07-12 10:25:00,46.99,46.99,46.95,46.97,64700.0,33.773,33.773,33.7443,33.7587,64700.0
2012-07-12 10:30:00,46.97,47.02,46.95,46.98,174300.0,33.7587,33.7946,33.7443,33.7659,174300.0
2012-07-12 10:35:00,46.98,47.05,46.98,47.04,51700.0,33.7659,33.8162,33.7659,33.809,51700.0
2012-07-12 10:40:00,47.03,47.04,46.98,46.99,59000.0,33.8018,33.809,33.7659,33.773,59000.0
2012-07-12 10:45:00,46.99,47.0,46.94,46.97,46300.0,33.773,33.7802,33.7371,33.7587,46300.0
2012-07-12 10:50:00,46.97,47.0,46.93,47.0,46000.0,33.7587,33.7802,33.7299,33.7802,46000.0
2012-07-12 10:55:00,46.99,47.02,46.99,47.01,57300.0,33.773,33.7946,33.773,33.7874,57300.0
2012-07-12 11:00:00,47.0,47.12,47.0,47.12,108500.0,33.7802,33.8665,33.7802,33.8665,108500.0
2012-07-12 11:05:00,47.11,47.12,47.07,47.12,71800.0,33.8593,33.8665,33.8305,33.8665,71800.0
2012-07-12 11:10:00,47.12,47.13,47.09,47.09,50000.0,33.8665,33.8737,33.8449,33.8449,50000.0
2012-07-12 11:15:00,47.1,47.15,47.09,47.13,69100.0,33.8521,33.888,33.8449,33.8737,69100.0
2012-07-12 11:20:00,47.14,47.24,47.14,47.19,103000.0,33.8809,33.9527,33.8809,33.9168,103000.0
2012-07-12 11:25:00,47.19,47.25,47.19,47.22,96200.0,33.9168,33.9599,33.9168,33.9384,96200.0
2012-07-12 11:30:00,47.22,47.24,47.16,47.16,83900.0,33.9384,33.9527,33.8952,33.8952,83900.0
2012-07-12 11:35:00,47.16,47.28,47.15,47.25,120400.0,33.8952,33.9815,33.888,33.9599,120400.0
2012-07-12 11:40:00,47.25,47.32,47.23,47.3,97500.0,33.9599,34.0102,33.9455,33.9959,97500.0
2012-07-12 11:45:00,47.29,47.39,47.29,47.37,121600.0,33.9887,34.0605,33.9887,34.0462,121600.0
2012-07-12 11:50:00,47.38,47.43,47.37,47.39,95300.0,34.0534,34.0893,34.0462,34.0605,95300.0
2012-07-12 11:55:00,47.39,47.5,47.39,47.5,183500.0,34.0605,34.1396,34.0605,34.1396,183500.0
2012-07-12 12:00:00,47.5,47.53,47.49,47.53,86700.0,34.1396,34.1612,34.1324,34.1612,86700.0
2012-07-12 12:05:00,47.53,47.53,47.43,47.45,152000.0,34.1612,34.1612,34.0893,34.1037,152000.0
2012-07-12 12:10:00,47.44,47.45,47.42,47.45,74700.0,34.0965,34.1037,34.0821,34.1037,74700.0
2012-07-12 12:15:00,47.44,47.52,47.44,47.51,114300.0,34.0965,34.154,34.0965,34.1468,114300.0
2012-07-12 12:20:00,47.51,47.59,47.5,47.57,205200.0,34.1468,34.2043,34.1396,34.1899,205200.0
2012-07-12 12:25:00,47.58,47.64,47.55,47.59,123700.0,34.1971,34.2402,34.1755,34.2043,123700.0
2012-07-12 12:30:00,47.58,47.67,47.58,47.61,117700.0,34.1971,34.2618,34.1971,34.2187,117700.0
2012-07-12 12:35:00,47.61,47.63,47.57,47.59,68200.0,34.2187,34.233,34.1899,34.2043,68200.0
2012-07-12 12:40:00,47.59,47.62,47.58,47.62,72400.0,34.2043,34.2258,34.1971,34.2258,72400.0
2012-07-12 12:45:00,47.61,47.68,47.61,47.63,145700.0,34.2187,34.269,34.2187,34.233,145700.0
2012-07-12 12:50:00,47.62,47.64,47.59,47.6,53100.0,34.2258,34.2402,34.2043,34.2115,53100.0
2012-07-12 12:55:00,47.6,47.65,47.59,47.62,150200.0,34.2115,34.2474,34.2043,34.2258,150200.0
2012-07-12 13:00:00,47.61,47.64,47.59,47.62,44200.0,34.2187,34.2402,34.2043,34.2258,44200.0
2012-07-12 13:05:00,47.62,47.71,47.62,47.71,61900.0,34.2258,34.2905,34.2258,34.2905,61900.0
2012-07-12 13:10:00,47.71,47.8,47.71,47.78,100100.0,34.2905,34.3552,34.2905,34.3408,100100.0
2012-07-12 13:15:00,47.78,47.78,47.71,47.72,37900.0,34.3408,34.3408,34.2905,34.2977,37900.0
2012-07-12 13:20:00,47.72,47.76,47.71,47.76,42400.0,34.2977,34.3265,34.2905,34.3265,42400.0
2012-07-12 13:25:00,47.76,47.83,47.73,47.75,105100.0,34.3265,34.3768,34.3049,34.3193,105100.0
2012-07-12 13:30:00,47.74,47.79,47.74,47.78,46500.0,34.3121,34.348,34.3121,34.3408,46500.0
2012-07-12 13:35:00,47.78,47.79,47.7,47.7,154300.0,34.3408,34.348,34.2833,34.2833,154300.0
2012-07-12 13:40:00,47.7,47.73,47.67,47.7,96300.0,34.2833,34.3049,34.2618,34.2833,96300.0
2012-07-12 13:45:00,47.7,47.74,47.69,47.72,68200.0,34.2833,34.3121,34.2762,34.2977,68200.0
2012-07-12 13:50:00,47.71,47.73,47.66,47.66,62700.0,34.2905,34.3049,34.2546,34.2546,62700.0
2012-07-12 13:55:00,47.66,47.66,47.59,47.61,88000.0,34.2546,34.2546,34.2043,34.2187,88000.0
2012-07-12 14:00:00,47.6,47.67,47.59,47.63,105200.0,34.2115,34.2618,34.2043,34.233,105200.0
2012-07-12 14:05:00,47.63,47.69,47.63,47.64,106400.0,34.233,34.2762,34.233,34.2402,106400.0
2012-07-12 14:10:00,47.64,47.66,47.59,47.59,117900.0,34.2402,34.2546,34.2043,34.2043,117900.0
2012-07-12 14:15:00,47.59,47.66,47.59,47.59,108600.0,34.2043,34.2546,34.2043,34.2043,108600.0
2012-07-12 14:20:00,47.6,47.63,47.59,47.63,84900.0,34.2115,34.233,34.2043,34.233,84900.0
2012-07-12 14:25:00,47.62,47.66,47.62,47.64,117500.0,34.2258,34.2546,34.2258,34.2402,117500.0
2012-07-12 14:30:00,47.64,47.68,47.63,47.65,54400.0,34.2402,34.269,34.233,34.2474,54400.0
2012-07-12 14:35:00,47.64,47.72,47.64,47.7,138600.0,34.2402,34.2977,34.2402,34.2833,138600.0
2012-07-12 14:40:00,47.7,47.71,47.62,47.67,188900.0,34.2833,34.2905,34.2258,34.2618,188900.0
2012-07-12 14:45:00,47.68,47.69,47.62,47.68,147000.0,34.269,34.2762,34.2258,34.269,147000.0
2012-07-12 14:50:00,47.68,47.7,47.67,47.7,58800.0,34.269,34.2833,34.2618,34.2833,58800.0
2012-07-12 14:55:00,47.7,47.7,47.65,47.7,163800.0,34.2833,34.2833,34.2474,34.2833,163800.0
2012-07-12 15:00:00,47.7,47.7,47.66,47.7,123200.0,34.2833,34.2833,34.2546,34.2833,123200.0
2012-07-12 15:05:00,47.69,47.7,47.65,47.69,128100.0,34.2762,34.2833,34.2474,34.2762,128100.0
2012-07-12 15:10:00,47.69,47.72,47.66,47.7,186200.0,34.2762,34.2977,34.2546,34.2833,186200.0
2012-07-12 15:15:00,47.71,47.74,47.65,47.65,214700.0,34.2905,34.3121,34.2474,34.2474,214700.0
2012-07-12 15:20:00,47.65,47.75,47.63,47.73,150900.0,34.2474,34.3193,34.233,34.3049,150900.0
2012-07-12 15:25:00,47.73,47.85,47.72,47.78,272400.0,34.3049,34.3912,34.2977,34.3408,272400.0
2012-07-12 15:30:00,47.77,47.78,47.69,47.69,109300.0,34.3337,34.3408,34.2762,34.2762,109300.0
2012-07-12 15:35:00,47.7,47.73,47.67,47.73,130800.0,34.2833,34.3049,34.2618,34.3049,130800.0
2012-07-12 15:40:00,47.73,47.77,47.66,47.68,235900.0,34.3049,34.3337,34.2546,34.269,235900.0
2012-07-12 15:45:00,47.67,47.7,47.58,47.59,215600.0,34.2618,34.2833,34.1971,34.2043,215600.0
2012-07-12 15:50:00,47.6,47.63,47.55,47.57,303400.0,34.2115,34.233,34.1755,34.1899,303400.0
2012-07-12 15:55:00,47.56,47.62,47.52,47.52,528200.0,34.1827,34.2258,34.154,34.154,528200.0
2012-07-13 09:30:00,47.62,47.63,47.45,47.53,90300.0,34.2258,34.233,34.1037,34.1612,90300.0
2012-07-13 09:35:00,47.54,47.68,47.47,47.67,69100.0,34.1683,34.269,34.118,34.2618,69100.0
2012-07-13 09:40:00,47.68,47.94,47.67,47.94,96700.0,34.269,34.4558,34.2618,34.4558,96700.0
2012-07-13 09:45:00,47.94,47.96,47.82,47.85,74100.0,34.4558,34.4702,34.3696,34.3912,74100.0
2012-07-13 09:50:00,47.86,47.89,47.81,47.83,65400.0,34.3983,34.4199,34.3624,34.3768,65400.0
2012-07-13 09:55:00,47.83,47.83,47.75,47.78,98400.0,34.3768,34.3768,34.3193,34.3408,98400.0
2012-07-13 10:00:00,47.79,47.82,47.75,47.8,94300.0,34.348,34.3696,34.3193,34.3552,94300.0
2012-07-13 10:05:00,47.81,47.86,47.81,47.83,105300.0,34.3624,34.3983,34.3624,34.3768,105300.0
2012-07-13 10:10:00,47.83,47.86,47.79,47.83,91600.0,34.3768,34.3983,34.348,34.3768,91600.0
2012-07-13 10:15:00,47.83,47.87,47.82,47.82,58700.0,34.3768,34.4055,34.3696,34.3696,58700.0
2012-07-13 10:20:00,47.83,47.84,47.8,47.82,49700.0,34.3768,34.384,34.3552,34.3696,49700.0
2012-07-13 10:25:00,47.83,47.84,47.82,47.83,82500.0,34.3768,34.384,34.3696,34.3768,82500.0
2012-07-13 10:30:00,47.83,47.85,47.81,47.82,91900.0,34.3768,34.3912,34.3624,34.3696,91900.0
2012-07-13 10:35:00,47.82,47.86,47.81,47.86,144100.0,34.3696,34.3983,34.3624,34.3983,144100.0
2012-07-13 10:40:00,47.86,47.96,47.85,47.95,91400.0,34.3983,34.4702,34.3912,34.463,91400.0
2012-07-13 10:45:00,47.95,48.04,47.95,48.01,92000.0,34.463,34.5277,34.463,34.5061,92000.0
2012-07-13 10:50:00,48.02,48.05,47.96,47.98,126900.0,34.5133,34.5349,34.4702,34.4846,126900.0
2012-07-13 10:55:00,47.98,47.98,47.92,47.94,63400.0,34.4846,34.4846,34.4415,34.4558,63400.0
2012-07-13 11:00:00,47.95,47.96,47.93,47.95,58800.0,34.463,34.4702,34.4487,34.463,58800.0
2012-07-13 11:05:00,47.96,48.02,47.96,47.99,100100.0,34.4702,34.5133,34.4702,34.4918,100100.0
2012-07-13 11:10:00,47.99,47.99,47.97,47.99,51800.0,34.4918,34.4918,34.4774,34.4918,51800.0
2012-07-13 11:15:00,47.99,48.04,47.98,48.03,40800.0,34.4918,34.5277,34.4846,34.5205,40800.0
2012-07-13 11:20:00,48.03,48.09,48.03,48.08,50300.0,34.5205,34.5636,34.5205,34.5565,50300.0
2012-07-13 11:25:00,48.09,48.1,48.05,48.09,36000.0,34.5636,34.5708,34.5349,34.5636,36000.0
2012-07-13 11:30:00,48.09,48.15,48.09,48.14,37200.0,34.5636,34.6068,34.5636,34.5996,37200.0
2012-07-13 11:35:00,48.14,48.15,48.08,48.08,30100.0,34.5996,34.6068,34.5565,34.5565,30100.0
2012-07-13 11:40:00,48.09,48.13,48.04,48.12,59900.0,34.5636,34.5924,34.5277,34.5852,59900.0
2012-07-13 11:45:00,48.11,48.17,48.11,48.16,30600.0,34.578,34.6211,34.578,34.614,30600.0
2012-07-13 11:50:00,48.15,48.17,48.14,48.16,30400.0,34.6068,34.6211,34.5996,34.614,30400.0
2012-07-13 11:55:00,48.17,48.2,48.16,48.18,28500.0,34.6211,34.6427,34.614,34.6283,28500.0
2012-07-13 12:00:00,48.17,48.19,48.16,48.16,16500.0,34.6211,34.6355,34.614,34.614,16500.0
2012-07-13 12:05:00,48.16,48.17,48.13,48.14,24200.0,34.614,34.6211,34.5924,34.5996,24200.0
2012-07-13 12:10:00,48.14,48.17,48.13,48.13,28800.0,34.5996,34.6211,34.5924,34.5924,28800.0
2012-07-13 12:15:00,48.13,48.14,48.13,48.13,6000.0,34.5924,34.5996,34.5924,34.5924,6000.0
2012-07-13 12:20:00,48.14,48.14,48.06,48.09,37500.0,34.5996,34.5996,34.5421,34.5636,37500.0
2012-07-13 12:25:00,48.1,48.11,48.04,48.05,41800.0,34.5708,34.578,34.5277,34.5349,41800.0
2012-07-13 12:30:00,48.06,48.07,48.04,48.05,24600.0,34.5421,34.5493,34.5277,34.5349,24600.0
2012-07-13 12:35:00,48.05,48.08,48.04,48.05,72400.0,34.5349,34.5565,34.5277,34.5349,72400.0
2012-07-13 12:40:00,48.04,48.06,48.04,48.04,38700.0,34.5277,34.5421,34.5277,34.5277,38700.0
2012-07-13 12:45:00,48.04,48.05,48.02,48.03,30300.0,34.5277,34.5349,34.5133,34.5205,30300.0
2012-07-13 12:50:00,48.04,48.05,48.03,48.05,10600.0,34.5277,34.5349,34.5205,34.5349,10600.0
2012-07-13 12:55:00,48.04,48.05,48.02,48.04,26100.0,34.5277,34.5349,34.5133,34.5277,26100.0
2012-07-13 13:00:00,48.02,48.06,48.02,48.03,27000.0,34.5133,34.5421,34.5133,34.5205,27000.0
2012-07-13 13:05:00,48.02,48.05,48.02,48.02,21000.0,34.5133,34.5349,34.5133,34.5133,21000.0
2012-07-13 13:10:00,48.02,48.03,47.98,47.99,70500.0,34.5133,34.5205,34.4846,34.4918,70500.0
2012-07-13 13:15:00,48.0,48.02,47.99,48.0,32600.0,34.499,34.5133,34.4918,34.499,32600.0
2012-07-13 13:20:00,47.99,48.01,47.97,47.99,39800.0,34.4918,34.5061,34.4774,34.4918,39800.0
2012-07-13 13:25:00,47.98,47.98,47.95,47.97,22100.0,34.4846,34.4846,34.463,34.4774,22100.0
2012-07-13 13:30:00,47.98,48.0,47.97,47.97,23500.0,34.4846,34.499,34.4774,34.4774,23500.0
2012-07-13 13:35:00,47.97,47.98,47.94,47.95,46200.0,34.4774,34.4846,34.4558,34.463,46200.0
2012-07-13 13:40:00,47.95,47.97,47.94,47.96,22600.0,34.463,34.4774,34.4558,34.4702,22600.0
2012-07-13 13:45:00,47.97,47.97,47.93,47.93,55500.0,34.4774,34.4774,34.4487,34.4487,55500.0
2012-07-13 13:50:00,47.93,47.95,47.91,47.92,45300.0,34.4487,34.463,34.4343,34.4415,45300.0
2012-07-13 13:55:00,47.93,47.94,47.89,47.89,35900.0,34.4487,34.4558,34.4199,34.4199,35900.0
2012-07-13 14:00:00,47.9,47.92,47.89,47.9,37200.0,34.4271,34.4415,34.4199,34.4271,37200.0
2012-07-13 14:05:00,47.91,47.95,47.9,47.95,33800.0,34.4343,34.463,34.4271,34.463,33800.0
2012-07-13 14:10:00,47.95,47.95,47.94,47.95,11900.0,34.463,34.463,34.4558,34.463,11900.0
2012-07-13 14:15:00,47.96,48.0,47.95,47.97,62100.0,34.4702,34.499,34.463,34.4774,62100.0
2012-07-13 14:20:00,47.97,47.97,47.93,47.93,42100.0,34.4774,34.4774,34.4487,34.4487,42100.0
2012-07-13 14:25:00,47.94,47.96,47.93,47.95,33200.0,34.4558,34.4702,34.4487,34.463,33200.0
2012-07-13 14:30:00,47.95,47.96,47.94,47.95,61000.0,34.463,34.4702,34.4558,34.463,61000.0
2012-07-13 14:35:00,47.94,47.95,47.94,47.95,13400.0,34.4558,34.463,34.4558,34.463,13400.0
2012-07-13 14:40:00,47.95,47.98,47.95,47.97,40900.0,34.463,34.4846,34.463,34.4774,40900.0
2012-07-13 14:45:00,47.97,47.98,47.97,47.97,22200.0,34.4774,34.4846,34.4774,34.4774,22200.0
2012-07-13 14:50:00,47.98,47.99,47.97,47.99,36300.0,34.4846,34.4918,34.4774,34.4918,36300.0
2012-07-13 14:55:00,47.99,48.0,47.97,47.98,52100.0,34.4918,34.499,34.4774,34.4846,52100.0
2012-07-13 15:00:00,47.99,48.03,47.98,48.02,76700.0,34.4918,34.5205,34.4846,34.5133,76700.0
2012-07-13 15:05:00,48.02,48.03,47.99,47.99,69600.0,34.5133,34.5205,34.4918,34.4918,69600.0
2012-07-13 15:10:00,48.0,48.05,47.99,48.05,103100.0,34.499,34.5349,34.4918,34.5349,103100.0
2012-07-13 15:15:00,48.05,48.05,48.03,48.05,45400.0,34.5349,34.5349,34.5205,34.5349,45400.0
2012-07-13 15:20:00,48.05,48.09,48.05,48.07,137900.0,34.5349,34.5636,34.5349,34.5493,137900.0
2012-07-13 15:25:00,48.06,48.07,48.02,48.02,83400.0,34.5421,34.5493,34.5133,34.5133,83400.0
2012-07-13 15:30:00,48.02,48.06,48.01,48.04,67300.0,34.5133,34.5421,34.5061,34.5277,67300.0
2012-07-13 15:35:00,48.04,48.06,48.01,48.01,96500.0,34.5277,34.5421,34.5061,34.5061,96500.0
2012-07-13 15:40:00,48.02,48.09,48.01,48.04,189500.0,34.5133,34.5636,34.5061,34.5277,189500.0
2012-07-13 15:45:00,48.06,48.07,48.0,48.05,127100.0,34.5421,34.5493,34.499,34.5349,127100.0
2012-07-13 15:50:00,48.05,48.07,48.01,48.05,174900.0,34.5349,34.5493,34.5061,34.5349,174900.0
2012-07-13 15:55:00,48.05,48.07,48.02,48.05,277800.0,34.5349,34.5493,34.5133,34.5349,277800.0
2012-07-16 09:30:00,47.89,47.89,47.56,47.59,180100.0,34.4199,34.4199,34.1827,34.2043,180100.0
2012-07-16 09:35:00,47.58,47.77,47.58,47.74,77000.0,34.1971,34.3337,34.1971,34.3121,77000.0
2012-07-16 09:40:00,47.73,47.75,47.62,47.73,67200.0,34.3049,34.3193,34.2258,34.3049,67200.0
2012-07-16 09:45:00,47.73,47.78,47.69,47.71,61100.0,34.3049,34.3408,34.2762,34.2905,61100.0
2012-07-16 09:50:00,47.7,47.76,47.68,47.71,67600.0,34.2833,34.3265,34.269,34.2905,67600.0
2012-07-16 09:55:00,47.71,47.73,47.54,47.54,101500.0,34.2905,34.3049,34.1683,34.1683,101500.0
2012-07-16 10:00:00,47.55,47.71,47.54,47.7,121300.0,34.1755,34.2905,34.1683,34.2833,121300.0
2012-07-16 10:05:00,47.69,47.72,47.65,47.72,37200.0,34.2762,34.2977,34.2474,34.2977,37200.0
2012-07-16 10:10:00,47.73,47.76,47.71,47.74,66400.0,34.3049,34.3265,34.2905,34.3121,66400.0
2012-07-16 10:15:00,47.73,47.76,47.69,47.71,44300.0,34.3049,34.3265,34.2762,34.2905,44300.0
2012-07-16 10:20:00,47.72,47.73,47.66,47.68,48000.0,34.2977,34.3049,34.2546,34.269,48000.0
2012-07-16 10:25:00,47.67,47.73,47.65,47.73,66700.0,34.2618,34.3049,34.2474,34.3049,66700.0
2012-07-16 10:30:00,47.74,47.76,47.74,47.75,50900.0,34.3121,34.3265,34.3121,34.3193,50900.0
2012-07-16 10:35:00,47.74,47.82,47.74,47.81,63400.0,34.3121,34.3696,34.3121,34.3624,63400.0
2012-07-16 10:40:00,47.8,47.85,47.79,47.85,58500.0,34.3552,34.3912,34.348,34.3912,58500.0
2012-07-16 10:45:00,47.85,47.92,47.85,47.9,85400.0,34.3912,34.4415,34.3912,34.4271,85400.0
2012-07-16 10:50:00,47.9,47.96,47.89,47.94,50900.0,34.4271,34.4702,34.4199,34.4558,50900.0
2012-07-16 10:55:00,47.94,47.96,47.9,47.92,71500.0,34.4558,34.4702,34.4271,34.4415,71500.0
2012-07-16 11:00:00,47.93,47.94,47.91,47.94,30300.0,34.4487,34.4558,34.4343,34.4558,30300.0
2012-07-16 11:05:00,47.94,47.99,47.93,47.98,49500.0,34.4558,34.4918,34.4487,34.4846,49500.0
2012-07-16 11:10:00,47.98,48.04,47.96,48.03,78700.0,34.4846,34.5277,34.4702,34.5205,78700.0
2012-07-16 11:15:00,48.03,48.07,48.03,48.07,43800.0,34.5205,34.5493,34.5205,34.5493,43800.0
2012-07-16 11:20:00,48.07,48.09,48.05,48.09,30400.0,34.5493,34.5636,34.5349,34.5636,30400.0
2012-07-16 11:25:00,48.09,48.1,48.05,48.07,47400.0,34.5636,34.5708,34.5349,34.5493,47400.0
2012-07-16 11:30:00,48.06,48.92,48.04,48.06,152900.0,34.5421,35.1602,34.5277,34.5421,152900.0
2012-07-16 11:35:00,48.06,48.13,48.06,48.13,48500.0,34.5421,34.5924,34.5421,34.5924,48500.0
2012-07-16 11:40:00,48.13,48.13,48.05,48.05,59700.0,34.5924,34.5924,34.5349,34.5349,59700.0
2012-07-16 11:45:00,48.05,48.1,48.04,48.1,40800.0,34.5349,34.5708,34.5277,34.5708,40800.0
2012-07-16 11:50:00,48.1,48.11,48.05,48.08,28300.0,34.5708,34.578,34.5349,34.5565,28300.0
2012-07-16 11:55:00,48.07,48.08,48.0,48.04,76900.0,34.5493,34.5565,34.499,34.5277,76900.0
2012-07-16 12:00:00,48.04,48.07,48.04,48.05,44700.0,34.5277,34.5493,34.5277,34.5349,44700.0
2012-07-16 12:05:00,48.05,48.09,48.03,48.04,62100.0,34.5349,34.5636,34.5205,34.5277,62100.0
2012-07-16 12:10:00,48.03,48.03,48.0,48.03,35900.0,34.5205,34.5205,34.499,34.5205,35900.0
2012-07-16 12:15:00,48.03,48.03,47.99,48.0,25400.0,34.5205,34.5205,34.4918,34.499,25400.0
2012-07-16 12:20:00,48.0,48.0,47.95,47.95,46500.0,34.499,34.499,34.463,34.463,46500.0
2012-07-16 12:25:00,47.96,47.96,47.94,47.96,26000.0,34.4702,34.4702,34.4558,34.4702,26000.0
2012-07-16 12:30:00,47.96,47.98,47.95,47.96,35800.0,34.4702,34.4846,34.463,34.4702,35800.0
2012-07-16 12:35:00,47.96,47.97,47.91,47.91,39700.0,34.4702,34.4774,34.4343,34.4343,39700.0
2012-07-16 12:40:00,47.9,47.93,47.9,47.91,20700.0,34.4271,34.4487,34.4271,34.4343,20700.0
2012-07-16 12:45:00,47.91,47.91,47.89,47.91,28700.0,34.4343,34.4343,34.4199,34.4343,28700.0
2012-07-16 12:50:00,47.91,47.93,47.9,47.91,42500.0,34.4343,34.4487,34.4271,34.4343,42500.0
2012-07-16 12:55:00,47.9,47.92,47.89,47.91,34100.0,34.4271,34.4415,34.4199,34.4343,34100.0
2012-07-16 13:00:00,47.91,47.93,47.89,47.93,62700.0,34.4343,34.4487,34.4199,34.4487,62700.0
2012-07-16 13:05:00,47.93,47.93,47.9,47.9,28300.0,34.4487,34.4487,34.4271,34.4271,28300.0
2012-07-16 13:10:00,47.89,47.94,47.88,47.92,23300.0,34.4199,34.4558,34.4127,34.4415,23300.0
2012-07-16 13:15:00,47.91,47.94,47.9,47.94,32100.0,34.4343,34.4558,34.4271,34.4558,32100.0
2012-07-16 13:20:00,47.94,47.96,47.92,47.94,22400.0,34.4558,34.4702,34.4415,34.4558,22400.0
2012-07-16 13:25:00,47.94,47.97,47.92,47.93,26300.0,34.4558,34.4774,34.4415,34.4487,26300.0
2012-07-16 13:30:00,47.93,47.96,47.91,47.94,38200.0,34.4487,34.4702,34.4343,34.4558,38200.0
2012-07-16 13:35:00,47.94,47.96,47.93,47.96,15400.0,34.4558,34.4702,34.4487,34.4702,15400.0
2012-07-16 13:40:00,47.95,47.95,47.93,47.95,48900.0,34.463,34.463,34.4487,34.463,48900.0
2012-07-16 13:45:00,47.95,47.99,47.95,47.98,36300.0,34.463,34.4918,34.463,34.4846,36300.0
2012-07-16 13:50:00,47.98,48.01,47.97,48.0,24100.0,34.4846,34.5061,34.4774,34.499,24100.0
2012-07-16 13:55:00,48.0,48.02,47.99,47.99,26700.0,34.499,34.5133,34.4918,34.4918,26700.0
2012-07-16 14:00:00,47.98,48.04,47.98,48.01,50600.0,34.4846,34.5277,34.4846,34.5061,50600.0
2012-07-16 14:05:00,48.0,48.04,47.99,48.04,24100.0,34.499,34.5277,34.4918,34.5277,24100.0
2012-07-16 14:10:00,48.04,48.07,48.04,48.06,115600.0,34.5277,34.5493,34.5277,34.5421,115600.0
2012-07-16 14:15:00,48.06,48.15,48.06,48.15,78200.0,34.5421,34.6068,34.5421,34.6068,78200.0
2012-07-16 14:20:00,48.15,48.15,48.12,48.15,48400.0,34.6068,34.6068,34.5852,34.6068,48400.0
2012-07-16 14:25:00,48.15,48.18,48.14,48.17,48000.0,34.6068,34.6283,34.5996,34.6211,48000.0
2012-07-16 14:30:00,48.17,48.17,48.12,48.14,89100.0,34.6211,34.6211,34.5852,34.5996,89100.0
2012-07-16 14:35:00,48.13,48.16,48.13,48.14,53000.0,34.5924,34.614,34.5924,34.5996,53000.0
2012-07-16 14:40:00,48.15,48.16,48.11,48.11,25200.0,34.6068,34.614,34.578,34.578,25200.0
2012-07-16 14:45:00,48.12,48.16,48.12,48.16,43600.0,34.5852,34.614,34.5852,34.614,43600.0
2012-07-16 14:50:00,48.16,48.17,48.12,48.13,66800.0,34.614,34.6211,34.5852,34.5924,66800.0
2012-07-16 14:55:00,48.13,48.14,48.1,48.13,48200.0,34.5924,34.5996,34.5708,34.5924,48200.0
2012-07-16 15:00:00,48.13,48.14,48.09,48.13,58600.0,34.5924,34.5996,34.5636,34.5924,58600.0
2012-07-16 15:05:00,48.13,48.13,48.11,48.11,44100.0,34.5924,34.5924,34.578,34.578,44100.0
2012-07-16 15:10:00,48.11,48.11,48.09,48.09,46800.0,34.578,34.578,34.5636,34.5636,46800.0
2012-07-16 15:15:00,48.1,48.15,48.09,48.15,52600.0,34.5708,34.6068,34.5636,34.6068,52600.0
2012-07-16 15:20:00,48.15,48.15,48.12,48.15,56100.0,34.6068,34.6068,34.5852,34.6068,56100.0
2012-07-16 15:25:00,48.15,48.15,48.1,48.12,84400.0,34.6068,34.6068,34.5708,34.5852,84400.0
2012-07-16 15:30:00,48.12,48.13,48.08,48.13,107500.0,34.5852,34.5924,34.5565,34.5924,107500.0
2012-07-16 15:35:00,48.13,48.14,48.04,48.05,122800.0,34.5924,34.5996,34.5277,34.5349,122800.0
2012-07-16 15:40:00,48.05,48.08,48.02,48.08,104400.0,34.5349,34.5565,34.5133,34.5565,104400.0
2012-07-16 15:45:00,48.07,48.08,48.02,48.07,162800.0,34.5493,34.5565,34.5133,34.5493,162800.0
2012-07-16 15:50:00,48.07,48.08,48.04,48.07,95100.0,34.5493,34.5565,34.5277,34.5493,95100.0
2012-07-16 15:55:00,48.07,48.08,48.04,48.08,213400.0,34.5493,34.5565,34.5277,34.5565,213400.0
2012-07-17 09:30:00,48.49,48.49,48.25,48.48,92000.0,34.8511,34.8511,34.6786,34.844,92000.0
2012-07-17 09:35:00,48.49,48.57,48.46,48.5,143700.0,34.8511,34.9086,34.8296,34.8583,143700.0
2012-07-17 09:40:00,48.49,48.52,48.41,48.43,45600.0,34.8511,34.8727,34.7936,34.808,45600.0
2012-07-17 09:45:00,48.43,48.5,48.4,48.42,68600.0,34.808,34.8583,34.7865,34.8008,68600.0
2012-07-17 09:50:00,48.42,48.57,48.4,48.44,104100.0,34.8008,34.9086,34.7865,34.8152,104100.0
2012-07-17 09:55:00,48.45,48.49,48.38,48.48,48700.0,34.8224,34.8511,34.7721,34.844,48700.0
2012-07-17 10:00:00,48.49,48.49,48.23,48.23,45200.0,34.8511,34.8511,34.6643,34.6643,45200.0
2012-07-17 10:05:00,48.22,48.23,48.15,48.17,79000.0,34.6571,34.6643,34.6068,34.6211,79000.0
2012-07-17 10:10:00,48.17,48.19,48.11,48.15,52600.0,34.6211,34.6355,34.578,34.6068,52600.0
2012-07-17 10:15:00,48.14,48.16,48.08,48.08,46500.0,34.5996,34.614,34.5565,34.5565,46500.0
2012-07-17 10:20:00,48.08,48.12,48.05,48.11,100600.0,34.5565,34.5852,34.5349,34.578,100600.0
2012-07-17 10:25:00,48.1,48.11,48.06,48.08,39600.0,34.5708,34.578,34.5421,34.5565,39600.0
2012-07-17 10:30:00,48.06,48.1,48.05,48.08,50300.0,34.5421,34.5708,34.5349,34.5565,50300.0
2012-07-17 10:35:00,48.09,48.1,47.98,47.99,53800.0,34.5636,34.5708,34.4846,34.4918,53800.0
2012-07-17 10:40:00,47.98,48.02,47.98,47.99,78100.0,34.4846,34.5133,34.4846,34.4918,78100.0
2012-07-17 10:45:00,47.98,48.0,47.98,47.99,49700.0,34.4846,34.499,34.4846,34.4918,49700.0
2012-07-17 10:50:00,47.98,48.03,47.98,47.99,35200.0,34.4846,34.5205,34.4846,34.4918,35200.0
2012-07-17 10:55:00,48.0,48.05,47.99,48.01,82900.0,34.499,34.5349,34.4918,34.5061,82900.0
2012-07-17 11:00:00,48.02,48.02,47.98,48.0,68600.0,34.5133,34.5133,34.4846,34.499,68600.0
2012-07-17 11:05:00,48.01,48.13,48.01,48.1,36200.0,34.5061,34.5924,34.5061,34.5708,36200.0
2012-07-17 11:10:00,48.11,48.14,48.06,48.06,26300.0,34.578,34.5996,34.5421,34.5421,26300.0
2012-07-17 11:15:00,48.06,48.07,48.04,48.05,43900.0,34.5421,34.5493,34.5277,34.5349,43900.0
2012-07-17 11:20:00,48.04,48.08,48.04,48.07,19800.0,34.5277,34.5565,34.5277,34.5493,19800.0
2012-07-17 11:25:00,48.06,48.08,48.03,48.04,32600.0,34.5421,34.5565,34.5205,34.5277,32600.0
2012-07-17 11:30:00,48.03,48.09,48.03,48.09,26500.0,34.5205,34.5636,34.5205,34.5636,26500.0
2012-07-17 11:35:00,48.08,48.17,48.08,48.15,41600.0,34.5565,34.6211,34.5565,34.6068,41600.0
2012-07-17 11:40:00,48.14,48.22,48.14,48.22,34900.0,34.5996,34.6571,34.5996,34.6571,34900.0
2012-07-17 11:45:00,48.21,48.25,48.17,48.25,38700.0,34.6499,34.6786,34.6211,34.6786,38700.0
2012-07-17 11:50:00,48.25,48.26,48.22,48.24,75700.0,34.6786,34.6858,34.6571,34.6715,75700.0
2012-07-17 11:55:00,48.25,48.38,48.25,48.37,58100.0,34.6786,34.7721,34.6786,34.7649,58100.0
2012-07-17 12:00:00,48.36,48.43,48.36,48.36,75200.0,34.7577,34.808,34.7577,34.7577,75200.0
2012-07-17 12:05:00,48.37,48.39,48.33,48.33,54000.0,34.7649,34.7793,34.7361,34.7361,54000.0
2012-07-17 12:10:00,48.34,48.34,48.24,48.25,57500.0,34.7433,34.7433,34.6715,34.6786,57500.0
2012-07-17 12:15:00,48.24,48.28,48.24,48.27,23900.0,34.6715,34.7002,34.6715,34.693,23900.0
2012-07-17 12:20:00,48.27,48.32,48.27,48.32,39400.0,34.693,34.729,34.693,34.729,39400.0
2012-07-17 12:25:00,48.31,48.32,48.27,48.27,45900.0,34.7218,34.729,34.693,34.693,45900.0
2012-07-17 12:30:00,48.26,48.34,48.26,48.32,47700.0,34.6858,34.7433,34.6858,34.729,47700.0
2012-07-17 12:35:00,48.32,48.36,48.31,48.32,28400.0,34.729,34.7577,34.7218,34.729,28400.0
2012-07-17 12:40:00,48.33,48.33,48.31,48.32,29700.0,34.7361,34.7361,34.7218,34.729,29700.0
2012-07-17 12:45:00,48.32,48.38,48.31,48.34,53700.0,34.729,34.7721,34.7218,34.7433,53700.0
2012-07-17 12:50:00,48.33,48.34,48.32,48.33,27600.0,34.7361,34.7433,34.729,34.7361,27600.0
2012-07-17 12:55:00,48.33,48.33,48.24,48.25,30600.0,34.7361,34.7361,34.6715,34.6786,30600.0
2012-07-17 13:00:00,48.25,48.29,48.24,48.28,10200.0,34.6786,34.7074,34.6715,34.7002,10200.0
2012-07-17 13:05:00,48.28,48.32,48.26,48.32,83100.0,34.7002,34.729,34.6858,34.729,83100.0
2012-07-17 13:10:00,48.32,48.33,48.27,48.32,55600.0,34.729,34.7361,34.693,34.729,55600.0
2012-07-17 13:15:00,48.32,48.34,48.31,48.34,31200.0,34.729,34.7433,34.7218,34.7433,31200.0
2012-07-17 13:20:00,48.34,48.36,48.32,48.36,38100.0,34.7433,34.7577,34.729,34.7577,38100.0
2012-07-17 13:25:00,48.37,48.41,48.35,48.41,30500.0,34.7649,34.7936,34.7505,34.7936,30500.0
2012-07-17 13:30:00,48.4,48.44,48.4,48.42,57300.0,34.7865,34.8152,34.7865,34.8008,57300.0
2012-07-17 13:35:00,48.41,48.43,48.36,48.36,53500.0,34.7936,34.808,34.7577,34.7577,53500.0
2012-07-17 13:40:00,48.37,48.42,48.34,48.41,83000.0,34.7649,34.8008,34.7433,34.7936,83000.0
2012-07-17 13:45:00,48.41,48.41,48.36,48.39,25900.0,34.7936,34.7936,34.7577,34.7793,25900.0
2012-07-17 13:50:00,48.39,48.4,48.36,48.36,30900.0,34.7793,34.7865,34.7577,34.7577,30900.0
2012-07-17 13:55:00,48.35,48.36,48.31,48.34,38600.0,34.7505,34.7577,34.7218,34.7433,38600.0
2012-07-17 14:00:00,48.34,48.38,48.33,48.38,21900.0,34.7433,34.7721,34.7361,34.7721,21900.0
2012-07-17 14:05:00,48.38,48.43,48.37,48.42,109300.0,34.7721,34.808,34.7649,34.8008,109300.0
2012-07-17 14:10:00,48.42,48.46,48.41,48.46,38500.0,34.8008,34.8296,34.7936,34.8296,38500.0
2012-07-17 14:15:00,48.46,48.48,48.43,48.45,31200.0,34.8296,34.844,34.808,34.8224,31200.0
2012-07-17 14:20:00,48.45,48.48,48.45,48.47,29500.0,34.8224,34.844,34.8224,34.8368,29500.0
2012-07-17 14:25:00,48.46,48.47,48.4,48.46,66900.0,34.8296,34.8368,34.7865,34.8296,66900.0
2012-07-17 14:30:00,48.47,48.47,48.41,48.44,42800.0,34.8368,34.8368,34.7936,34.8152,42800.0
2012-07-17 14:35:00,48.44,48.44,48.36,48.36,32200.0,34.8152,34.8152,34.7577,34.7577,32200.0
2012-07-17 14:40:00,48.37,48.41,48.36,48.41,41100.0,34.7649,34.7936,34.7577,34.7936,41100.0
2012-07-17 14:45:00,48.41,48.44,48.39,48.41,31900.0,34.7936,34.8152,34.7793,34.7936,31900.0
2012-07-17 14:50:00,48.42,48.43,48.41,48.43,16400.0,34.8008,34.808,34.7936,34.808,16400.0
2012-07-17 14:55:00,48.43,48.46,48.43,48.43,34400.0,34.808,34.8296,34.808,34.808,34400.0
2012-07-17 15:00:00,48.43,48.44,48.4,48.4,42900.0,34.808,34.8152,34.7865,34.7865,42900.0
2012-07-17 15:05:00,48.4,48.4,48.32,48.34,58300.0,34.7865,34.7865,34.729,34.7433,58300.0
2012-07-17 15:10:00,48.34,48.38,48.34,48.35,31200.0,34.7433,34.7721,34.7433,34.7505,31200.0
2012-07-17 15:15:00,48.36,48.43,48.35,48.41,35600.0,34.7577,34.808,34.7505,34.7936,35600.0
2012-07-17 15:20:00,48.42,48.44,48.41,48.43,50200.0,34.8008,34.8152,34.7936,34.808,50200.0
2012-07-17 15:25:00,48.43,48.44,48.36,48.37,57500.0,34.808,34.8152,34.7577,34.7649,57500.0
2012-07-17 15:30:00,48.37,48.38,48.34,48.37,39800.0,34.7649,34.7721,34.7433,34.7649,39800.0
2012-07-17 15:35:00,48.38,48.38,48.29,48.3,78900.0,34.7721,34.7721,34.7074,34.7146,78900.0
2012-07-17 15:40:00,48.3,48.38,48.3,48.37,94800.0,34.7146,34.7721,34.7146,34.7649,94800.0
2012-07-17 15:45:00,48.36,48.42,48.36,48.39,89900.0,34.7577,34.8008,34.7577,34.7793,89900.0
2012-07-17 15:50:00,48.39,48.43,48.37,48.4,136200.0,34.7793,34.808,34.7649,34.7865,136200.0
2012-07-17 15:55:00,48.41,48.43,48.39,48.42,214400.0,34.7936,34.808,34.7793,34.8008,214400.0
2012-07-18 09:30:00,48.29,48.39,48.11,48.25,85400.0,34.7074,34.7793,34.578,34.6786,85400.0
2012-07-18 09:35:00,48.27,48.29,48.2,48.28,29000.0,34.693,34.7074,34.6427,34.7002,29000.0
2012-07-18 09:40:00,48.29,48.38,48.29,48.33,30800.0,34.7074,34.7721,34.7074,34.7361,30800.0
2012-07-18 09:45:00,48.33,48.4,48.32,48.4,26800.0,34.7361,34.7865,34.729,34.7865,26800.0
2012-07-18 09:50:00,48.39,48.5,48.37,48.5,50100.0,34.7793,34.8583,34.7649,34.8583,50100.0
2012-07-18 09:55:00,48.5,48.58,48.5,48.57,65100.0,34.8583,34.9158,34.8583,34.9086,65100.0
2012-07-18 10:00:00,48.58,48.69,48.54,48.65,78800.0,34.9158,34.9949,34.8871,34.9661,78800.0
2012-07-18 10:05:00,48.64,48.64,48.57,48.61,40300.0,34.9589,34.9589,34.9086,34.9374,40300.0
2012-07-18 10:10:00,48.62,48.63,48.51,48.52,42600.0,34.9446,34.9518,34.8655,34.8727,42600.0
2012-07-18 10:15:00,48.52,48.53,48.47,48.47,34800.0,34.8727,34.8799,34.8368,34.8368,34800.0
2012-07-18 10:20:00,48.47,48.52,48.47,48.52,39100.0,34.8368,34.8727,34.8368,34.8727,39100.0
2012-07-18 10:25:00,48.52,48.58,48.49,48.55,33800.0,34.8727,34.9158,34.8511,34.8943,33800.0
2012-07-18 10:30:00,48.55,48.57,48.49,48.57,80700.0,34.8943,34.9086,34.8511,34.9086,80700.0
2012-07-18 10:35:00,48.57,48.62,48.56,48.59,364400.0,34.9086,34.9446,34.9014,34.923,364400.0
2012-07-18 10:40:00,48.59,48.68,48.59,48.68,31600.0,34.923,34.9877,34.923,34.9877,31600.0
2012-07-18 10:45:00,48.68,48.68,48.65,48.66,18300.0,34.9877,34.9877,34.9661,34.9733,18300.0
2012-07-18 10:50:00,48.66,48.68,48.62,48.62,17700.0,34.9733,34.9877,34.9446,34.9446,17700.0
2012-07-18 10:55:00,48.62,48.64,48.61,48.64,17000.0,34.9446,34.9589,34.9374,34.9589,17000.0
2012-07-18 11:00:00,48.64,48.66,48.61,48.63,39300.0,34.9589,34.9733,34.9374,34.9518,39300.0
2012-07-18 11:05:00,48.63,48.65,48.61,48.62,22200.0,34.9518,34.9661,34.9374,34.9446,22200.0
2012-07-18 11:10:00,48.62,48.65,48.6,48.62,61700.0,34.9446,34.9661,34.9302,34.9446,61700.0
2012-07-18 11:15:00,48.62,48.64,48.59,48.59,16700.0,34.9446,34.9589,34.923,34.923,16700.0
2012-07-18 11:20:00,48.6,48.63,48.59,48.63,29600.0,34.9302,34.9518,34.923,34.9518,29600.0
2012-07-18 11:25:00,48.63,48.63,48.57,48.58,20100.0,34.9518,34.9518,34.9086,34.9158,20100.0
2012-07-18 11:30:00,48.59,48.61,48.56,48.59,90500.0,34.923,34.9374,34.9014,34.923,90500.0
2012-07-18 11:35:00,48.58,48.6,48.55,48.56,34000.0,34.9158,34.9302,34.8943,34.9014,34000.0
2012-07-18 11:40:00,48.55,48.6,48.54,48.54,30100.0,34.8943,34.9302,34.8871,34.8871,30100.0
2012-07-18 11:45:00,48.54,48.57,48.54,48.55,44200.0,34.8871,34.9086,34.8871,34.8943,44200.0
2012-07-18 11:50:00,48.55,48.56,48.51,48.53,53700.0,34.8943,34.9014,34.8655,34.8799,53700.0
2012-07-18 11:55:00,48.54,48.55,48.51,48.54,40500.0,34.8871,34.8943,34.8655,34.8871,40500.0
2012-07-18 12:00:00,48.52,48.56,48.49,48.53,135800.0,34.8727,34.9014,34.8511,34.8799,135800.0
2012-07-18 12:05:00,48.53,48.56,48.53,48.55,79200.0,34.8799,34.9014,34.8799,34.8943,79200.0
2012-07-18 12:10:00,48.55,48.57,48.54,48.54,37200.0,34.8943,34.9086,34.8871,34.8871,37200.0
2012-07-18 12:15:00,48.54,48.55,48.5,48.53,27900.0,34.8871,34.8943,34.8583,34.8799,27900.0
2012-07-18 12:20:00,48.53,48.55,48.5,48.5,100000.0,34.8799,34.8943,34.8583,34.8583,100000.0
2012-07-18 12:25:00,48.5,48.53,48.5,48.5,32400.0,34.8583,34.8799,34.8583,34.8583,32400.0
2012-07-18 12:30:00,48.51,48.53,48.49,48.49,26300.0,34.8655,34.8799,34.8511,34.8511,26300.0
2012-07-18 12:35:00,48.49,48.5,48.42,48.43,56600.0,34.8511,34.8583,34.8008,34.808,56600.0
2012-07-18 12:40:00,48.43,48.45,48.4,48.42,85800.0,34.808,34.8224,34.7865,34.8008,85800.0
2012-07-18 12:45:00,48.42,48.45,48.41,48.41,38600.0,34.8008,34.8224,34.7936,34.7936,38600.0
2012-07-18 12:50:00,48.42,48.43,48.4,48.41,48000.0,34.8008,34.808,34.7865,34.7936,48000.0
2012-07-18 12:55:00,48.4,48.42,48.4,48.4,13200.0,34.7865,34.8008,34.7865,34.7865,13200.0
2012-07-18 13:00:00,48.41,48.43,48.4,48.41,26400.0,34.7936,34.808,34.7865,34.7936,26400.0
2012-07-18 13:05:00,48.42,48.43,48.4,48.4,33500.0,34.8008,34.808,34.7865,34.7865,33500.0
2012-07-18 13:10:00,48.39,48.41,48.39,48.4,44400.0,34.7793,34.7936,34.7793,34.7865,44400.0
2012-07-18 13:15:00,48.4,48.4,48.38,48.38,16700.0,34.7865,34.7865,34.7721,34.7721,16700.0
2012-07-18 13:20:00,48.38,48.39,48.36,48.36,14500.0,34.7721,34.7793,34.7577,34.7577,14500.0
2012-07-18 13:25:00,48.37,48.38,48.37,48.38,31300.0,34.7649,34.7721,34.7649,34.7721,31300.0
2012-07-18 13:30:00,48.37,48.4,48.36,48.37,68600.0,34.7649,34.7865,34.7577,34.7649,68600.0
2012-07-18 13:35:00,48.37,48.39,48.34,48.34,44600.0,34.7649,34.7793,34.7433,34.7433,44600.0
2012-07-18 13:40:00,48.34,48.35,48.31,48.33,97900.0,34.7433,34.7505,34.7218,34.7361,97900.0
2012-07-18 13:45:00,48.34,48.34,48.27,48.28,104700.0,34.7433,34.7433,34.693,34.7002,104700.0
2012-07-18 13:50:00,48.29,48.32,48.23,48.27,130200.0,34.7074,34.729,34.6643,34.693,130200.0
2012-07-18 13:55:00,48.29,48.42,48.28,48.33,562900.0,34.7074,34.8008,34.7002,34.7361,562900.0
2012-07-18 14:00:00,48.33,48.44,48.32,48.4,246700.0,34.7361,34.8152,34.729,34.7865,246700.0
2012-07-18 14:05:00,48.4,48.42,48.4,48.4,73500.0,34.7865,34.8008,34.7865,34.7865,73500.0
2012-07-18 14:10:00,48.41,48.42,48.4,48.41,46300.0,34.7936,34.8008,34.7865,34.7936,46300.0
2012-07-18 14:15:00,48.41,48.46,48.41,48.44,46000.0,34.7936,34.8296,34.7936,34.8152,46000.0
2012-07-18 14:20:00,48.45,48.49,48.44,48.48,65300.0,34.8224,34.8511,34.8152,34.844,65300.0
2012-07-18 14:25:00,48.48,48.49,48.46,48.47,23600.0,34.844,34.8511,34.8296,34.8368,23600.0
2012-07-18 14:30:00,48.47,48.49,48.42,48.47,63500.0,34.8368,34.8511,34.8008,34.8368,63500.0
2012-07-18 14:35:00,48.47,48.53,48.46,48.53,117700.0,34.8368,34.8799,34.8296,34.8799,117700.0
2012-07-18 14:40:00,48.52,48.58,48.46,48.48,195900.0,34.8727,34.9158,34.8296,34.844,195900.0
2012-07-18 14:45:00,48.48,48.51,48.47,48.51,75800.0,34.844,34.8655,34.8368,34.8655,75800.0
2012-07-18 14:50:00,48.51,48.52,48.48,48.49,49900.0,34.8655,34.8727,34.844,34.8511,49900.0
2012-07-18 14:55:00,48.49,48.52,48.46,48.52,61400.0,34.8511,34.8727,34.8296,34.8727,61400.0
2012-07-18 15:00:00,48.52,48.59,48.51,48.58,146000.0,34.8727,34.923,34.8655,34.9158,146000.0
2012-07-18 15:05:00,48.59,48.6,48.52,48.52,171700.0,34.923,34.9302,34.8727,34.8727,171700.0
2012-07-18 15:10:00,48.52,48.59,48.51,48.59,82200.0,34.8727,34.923,34.8655,34.923,82200.0
2012-07-18 15:15:00,48.59,48.6,48.57,48.59,44400.0,34.923,34.9302,34.9086,34.923,44400.0
2012-07-18 15:20:00,48.59,48.64,48.59,48.59,99900.0,34.923,34.9589,34.923,34.923,99900.0
2012-07-18 15:25:00,48.6,48.62,48.58,48.6,84800.0,34.9302,34.9446,34.9158,34.9302,84800.0
2012-07-18 15:30:00,48.6,48.64,48.6,48.63,162800.0,34.9302,34.9589,34.9302,34.9518,162800.0
2012-07-18 15:35:00,48.63,48.64,48.61,48.61,79800.0,34.9518,34.9589,34.9374,34.9374,79800.0
2012-07-18 15:40:00,48.62,48.64,48.6,48.63,168900.0,34.9446,34.9589,34.9302,34.9518,168900.0
2012-07-18 15:45:00,48.64,48.66,48.59,48.6,281700.0,34.9589,34.9733,34.923,34.9302,281700.0
2012-07-18 15:50:00,48.59,48.63,48.57,48.57,146200.0,34.923,34.9518,34.9086,34.9086,146200.0
2012-07-18 15:55:00,48.58,48.61,48.57,48.6,348500.0,34.9158,34.9374,34.9086,34.9302,348500.0
2012-07-19 09:30:00,45.99,46.2,45.51,45.97,1750300.0,33.1726,33.324,32.8263,33.1581,1750300.0
2012-07-19 09:35:00,45.97,46.3,45.96,46.18,1388800.0,33.1581,33.3962,33.1509,33.3096,1388800.0
2012-07-19 09:40:00,46.18,47.13,46.17,46.67,1282300.0,33.3096,33.9948,33.3024,33.663,1282300.0
2012-07-19 09:45:00,46.67,46.68,46.34,46.35,718000.0,33.663,33.6702,33.425,33.4322,718000.0
2012-07-19 09:50:00,46.34,46.55,46.13,46.13,705200.0,33.425,33.5765,33.2735,33.2735,705200.0
2012-07-19 09:55:00,46.14,46.5,46.14,46.49,362900.0,33.2807,33.5404,33.2807,33.5332,362900.0
2012-07-19 10:00:00,46.49,46.49,46.31,46.31,259000.0,33.5332,33.5332,33.4034,33.4034,259000.0
2012-07-19 10:05:00,46.32,46.5,46.28,46.49,381900.0,33.4106,33.5404,33.3817,33.5332,381900.0
2012-07-19 10:10:00,46.49,46.5,46.33,46.35,350000.0,33.5332,33.5404,33.4178,33.4322,350000.0
2012-07-19 10:15:00,46.35,46.85,46.23,46.72,1147100.0,33.4322,33.7929,33.3457,33.6991,1147100.0
2012-07-19 10:20:00,46.72,46.72,46.31,46.47,737100.0,33.6991,33.6991,33.4034,33.5188,737100.0
2012-07-19 10:25:00,46.47,46.5,46.4,46.47,329800.0,33.5188,33.5404,33.4683,33.5188,329800.0
2012-07-19 10:30:00,46.47,46.48,46.28,46.31,628600.0,33.5188,33.526,33.3817,33.4034,628600.0
2012-07-19 10:35:00,46.32,46.33,46.14,46.14,359100.0,33.4106,33.4178,33.2807,33.2807,359100.0
2012-07-19 10:40:00,46.14,46.49,46.13,46.4,433400.0,33.2807,33.5332,33.2735,33.4683,433400.0
2012-07-19 10:45:00,46.41,46.43,46.31,46.37,190300.0,33.4755,33.4899,33.4034,33.4466,190300.0
2012-07-19 10:50:00,46.37,46.45,46.35,46.38,162400.0,33.4466,33.5043,33.4322,33.4539,162400.0
2012-07-19 10:55:00,46.37,46.38,46.26,46.27,82300.0,33.4466,33.4539,33.3673,33.3745,82300.0
2012-07-19 11:00:00,46.27,46.35,46.27,46.32,186100.0,33.3745,33.4322,33.3745,33.4106,186100.0
2012-07-19 11:05:00,46.32,46.35,46.27,46.28,105200.0,33.4106,33.4322,33.3745,33.3817,105200.0
2012-07-19 11:10:00,46.28,46.29,46.22,46.22,179800.0,33.3817,33.3889,33.3384,33.3384,179800.0
2012-07-19 11:15:00,46.23,46.25,46.16,46.18,206600.0,33.3457,33.3601,33.2952,33.3096,206600.0
2012-07-19 11:20:00,46.18,46.28,46.16,46.24,193800.0,33.3096,33.3817,33.2952,33.3529,193800.0
2012-07-19 11:25:00,46.23,46.34,46.23,46.3,267100.0,33.3457,33.425,33.3457,33.3962,267100.0
2012-07-19 11:30:00,46.3,46.35,46.28,46.3,121400.0,33.3962,33.4322,33.3817,33.3962,121400.0
2012-07-19 11:35:00,46.3,46.35,46.27,46.27,133300.0,33.3962,33.4322,33.3745,33.3745,133300.0
2012-07-19 11:40:00,46.27,46.31,46.26,46.3,86400.0,33.3745,33.4034,33.3673,33.3962,86400.0
2012-07-19 11:45:00,46.31,46.33,46.27,46.29,126600.0,33.4034,33.4178,33.3745,33.3889,126600.0
2012-07-19 11:50:00,46.29,46.3,46.25,46.25,93200.0,33.3889,33.3962,33.3601,33.3601,93200.0
2012-07-19 11:55:00,46.26,46.26,46.18,46.2,280400.0,33.3673,33.3673,33.3096,33.324,280400.0
2012-07-19 12:00:00,46.2,46.21,46.14,46.15,219500.0,33.324,33.3312,33.2807,33.288,219500.0
2012-07-19 12:05:00,46.16,46.16,46.0,46.04,390000.0,33.2952,33.2952,33.1798,33.2086,390000.0
2012-07-19 12:10:00,46.05,46.05,45.86,45.93,523200.0,33.2158,33.2158,33.0788,33.1293,523200.0
2012-07-19 12:15:00,45.94,45.97,45.88,45.95,241900.0,33.1365,33.1581,33.0932,33.1437,241900.0
2012-07-19 12:20:00,45.96,45.97,45.92,45.95,295700.0,33.1509,33.1581,33.1221,33.1437,295700.0
2012-07-19 12:25:00,45.94,46.0,45.93,45.98,164600.0,33.1365,33.1798,33.1293,33.1653,164600.0
2012-07-19 12:30:00,45.98,45.99,45.9,45.96,164500.0,33.1653,33.1726,33.1076,33.1509,164500.0
2012-07-19 12:35:00,45.95,45.97,45.92,45.94,147100.0,33.1437,33.1581,33.1221,33.1365,147100.0
2012-07-19 12:40:00,45.94,45.95,45.84,45.86,150600.0,33.1365,33.1437,33.0644,33.0788,150600.0
2012-07-19 12:45:00,45.85,45.91,45.81,45.81,175100.0,33.0716,33.1148,33.0427,33.0427,175100.0
2012-07-19 12:50:00,45.81,45.84,45.8,45.83,191400.0,33.0427,33.0644,33.0355,33.0571,191400.0
2012-07-19 12:55:00,45.83,45.84,45.77,45.84,163000.0,33.0571,33.0644,33.0139,33.0644,163000.0
2012-07-19 13:00:00,45.84,45.96,45.83,45.95,294600.0,33.0644,33.1509,33.0571,33.1437,294600.0
2012-07-19 13:05:00,45.95,45.95,45.88,45.9,93100.0,33.1437,33.1437,33.0932,33.1076,93100.0
2012-07-19 13:10:00,45.9,46.05,45.89,45.98,285600.0,33.1076,33.2158,33.1004,33.1653,285600.0
2012-07-19 13:15:00,45.98,45.99,45.92,45.98,296900.0,33.1653,33.1726,33.1221,33.1653,296900.0
2012-07-19 13:20:00,45.97,46.0,45.97,45.99,125300.0,33.1581,33.1798,33.1581,33.1726,125300.0
2012-07-19 13:25:00,46.0,46.0,45.94,45.97,396500.0,33.1798,33.1798,33.1365,33.1581,396500.0
2012-07-19 13:30:00,45.97,46.0,45.95,45.96,206000.0,33.1581,33.1798,33.1437,33.1509,206000.0
2012-07-19 13:35:00,45.96,46.0,45.94,46.0,542800.0,33.1509,33.1798,33.1365,33.1798,542800.0
2012-07-19 13:40:00,45.99,46.0,45.94,45.98,711500.0,33.1726,33.1798,33.1365,33.1653,711500.0
2012-07-19 13:45:00,45.98,45.99,45.87,45.88,343500.0,33.1653,33.1726,33.086,33.0932,343500.0
2012-07-19 13:50:00,45.88,45.89,45.72,45.76,612300.0,33.0932,33.1004,32.9778,33.0067,612300.0
2012-07-19 13:55:00,45.74,45.76,45.56,45.57,563000.0,32.9922,33.0067,32.8624,32.8696,563000.0
2012-07-19 14:00:00,45.58,45.61,45.42,45.46,624100.0,32.8768,32.8985,32.7614,32.7903,624100.0
2012-07-19 14:05:00,45.46,45.47,45.24,45.34,539400.0,32.7903,32.7975,32.6316,32.7037,539400.0
2012-07-19 14:10:00,45.34,45.41,45.32,45.39,264200.0,32.7037,32.7542,32.6893,32.7398,264200.0
2012-07-19 14:15:00,45.39,45.42,45.23,45.23,369700.0,32.7398,32.7614,32.6244,32.6244,369700.0
2012-07-19 14:20:00,45.23,45.32,45.23,45.31,626600.0,32.6244,32.6893,32.6244,32.6821,626600.0
2012-07-19 14:25:00,45.31,45.56,45.3,45.52,438000.0,32.6821,32.8624,32.6749,32.8335,438000.0
2012-07-19 14:30:00,45.51,45.65,45.48,45.63,243200.0,32.8263,32.9273,32.8047,32.9129,243200.0
2012-07-19 14:35:00,45.63,45.69,45.62,45.68,174300.0,32.9129,32.9562,32.9057,32.9489,174300.0
2012-07-19 14:40:00,45.69,45.69,45.57,45.63,624200.0,32.9562,32.9562,32.8696,32.9129,624200.0
2012-07-19 14:45:00,45.64,45.72,45.63,45.66,205700.0,32.9201,32.9778,32.9129,32.9345,205700.0
2012-07-19 14:50:00,45.67,45.74,45.61,45.74,285700.0,32.9417,32.9922,32.8985,32.9922,285700.0
2012-07-19 14:55:00,45.74,45.77,45.65,45.67,181700.0,32.9922,33.0139,32.9273,32.9417,181700.0
2012-07-19 15:00:00,45.68,45.74,45.67,45.73,461400.0,32.9489,32.9922,32.9417,32.985,461400.0
2012-07-19 15:05:00,45.73,45.74,45.62,45.64,269600.0,32.985,32.9922,32.9057,32.9201,269600.0
2012-07-19 15:10:00,45.64,45.75,45.63,45.74,178600.0,32.9201,32.9994,32.9129,32.9922,178600.0
2012-07-19 15:15:00,45.73,45.75,45.71,45.72,162000.0,32.985,32.9994,32.9706,32.9778,162000.0
2012-07-19 15:20:00,45.72,45.74,45.64,45.65,139600.0,32.9778,32.9922,32.9201,32.9273,139600.0
2012-07-19 15:25:00,45.65,45.65,45.56,45.58,286900.0,32.9273,32.9273,32.8624,32.8768,286900.0
2012-07-19 15:30:00,45.58,45.61,45.45,45.46,456100.0,32.8768,32.8985,32.783,32.7903,456100.0
2012-07-19 15:35:00,45.46,45.46,45.35,45.37,438900.0,32.7903,32.7903,32.7109,32.7253,438900.0
2012-07-19 15:40:00,45.38,45.43,45.34,45.34,328300.0,32.7326,32.7686,32.7037,32.7037,328300.0
2012-07-19 15:45:00,45.34,45.36,45.18,45.18,863200.0,32.7037,32.7181,32.5883,32.5883,863200.0
2012-07-19 15:50:00,45.19,45.32,45.18,45.27,946400.0,32.5955,32.6893,32.5883,32.6532,946400.0
2012-07-19 15:55:00,45.27,45.42,45.25,45.42,1083500.0,32.6532,32.7614,32.6388,32.7614,1083500.0
2012-07-20 09:30:00,45.26,45.5,45.11,45.17,903700.0,32.646,32.8191,32.5378,32.5811,903700.0
2012-07-20 09:35:00,45.17,45.18,45.06,45.13,148100.0,32.5811,32.5883,32.5017,32.5522,148100.0
2012-07-20 09:40:00,45.12,45.18,45.02,45.05,155000.0,32.545,32.5883,32.4729,32.4945,155000.0
2012-07-20 09:45:00,45.05,45.06,44.59,44.63,507900.0,32.4945,32.5017,32.1627,32.1916,507900.0
2012-07-20 09:50:00,44.62,44.83,44.6,44.71,441400.0,32.1844,32.3358,32.1699,32.2493,441400.0
2012-07-20 09:55:00,44.72,44.98,44.66,44.91,406800.0,32.2565,32.444,32.2132,32.3935,406800.0
2012-07-20 10:00:00,44.92,44.94,44.8,44.92,177900.0,32.4008,32.4152,32.3142,32.4008,177900.0
2012-07-20 10:05:00,44.92,44.94,44.86,44.87,141100.0,32.4008,32.4152,32.3575,32.3647,141100.0
2012-07-20 10:10:00,44.86,44.88,44.76,44.82,194300.0,32.3575,32.3719,32.2854,32.3286,194300.0
2012-07-20 10:15:00,44.82,44.89,44.81,44.87,131500.0,32.3286,32.3791,32.3214,32.3647,131500.0
2012-07-20 10:20:00,44.88,44.96,44.87,44.9,108400.0,32.3719,32.4296,32.3647,32.3863,108400.0
2012-07-20 10:25:00,44.9,45.01,44.9,44.98,177100.0,32.3863,32.4657,32.3863,32.444,177100.0
2012-07-20 10:30:00,44.99,45.0,44.92,44.93,87000.0,32.4513,32.4585,32.4008,32.408,87000.0
2012-07-20 10:35:00,44.93,45.02,44.91,45.0,143400.0,32.408,32.4729,32.3935,32.4585,143400.0
2012-07-20 10:40:00,45.0,45.01,44.91,44.91,169400.0,32.4585,32.4657,32.3935,32.3935,169400.0
2012-07-20 10:45:00,44.91,44.96,44.89,44.93,122300.0,32.3935,32.4296,32.3791,32.408,122300.0
2012-07-20 10:50:00,44.94,45.05,44.94,45.05,93100.0,32.4152,32.4945,32.4152,32.4945,93100.0
2012-07-20 10:55:00,45.05,45.05,44.96,44.98,116200.0,32.4945,32.4945,32.4296,32.444,116200.0
2012-07-20 11:00:00,44.98,45.0,44.94,44.98,114500.0,32.444,32.4585,32.4152,32.444,114500.0
2012-07-20 11:05:00,44.98,44.99,44.91,44.93,86700.0,32.444,32.4513,32.3935,32.408,86700.0
2012-07-20 11:10:00,44.94,44.97,44.91,44.93,89200.0,32.4152,32.4368,32.3935,32.408,89200.0
2012-07-20 11:15:00,44.93,44.99,44.91,44.91,95800.0,32.408,32.4513,32.3935,32.3935,95800.0
2012-07-20 11:20:00,44.91,44.93,44.87,44.89,124400.0,32.3935,32.408,32.3647,32.3791,124400.0
2012-07-20 11:25:00,44.89,44.97,44.89,44.97,84600.0,32.3791,32.4368,32.3791,32.4368,84600.0
2012-07-20 11:30:00,44.97,44.97,44.87,44.87,107200.0,32.4368,32.4368,32.3647,32.3647,107200.0
2012-07-20 11:35:00,44.88,44.95,44.87,44.92,162800.0,32.3719,32.4224,32.3647,32.4008,162800.0
2012-07-20 11:40:00,44.92,44.95,44.83,44.85,247600.0,32.4008,32.4224,32.3358,32.3503,247600.0
2012-07-20 11:45:00,44.84,44.85,44.74,44.85,100900.0,32.3431,32.3503,32.2709,32.3503,100900.0
2012-07-20 11:50:00,44.86,44.91,44.85,44.89,57500.0,32.3575,32.3935,32.3503,32.3791,57500.0
2012-07-20 11:55:00,44.89,44.94,44.88,44.94,79200.0,32.3791,32.4152,32.3719,32.4152,79200.0
2012-07-20 12:00:00,44.95,44.99,44.93,44.97,101500.0,32.4224,32.4513,32.408,32.4368,101500.0
2012-07-20 12:05:00,44.96,44.97,44.92,44.96,99600.0,32.4296,32.4368,32.4008,32.4296,99600.0
2012-07-20 12:10:00,44.96,44.97,44.92,44.92,104200.0,32.4296,32.4368,32.4008,32.4008,104200.0
2012-07-20 12:15:00,44.93,44.96,44.92,44.93,120500.0,32.408,32.4296,32.4008,32.408,120500.0
2012-07-20 12:20:00,44.92,44.95,44.91,44.93,60900.0,32.4008,32.4224,32.3935,32.408,60900.0
2012-07-20 12:25:00,44.94,44.99,44.93,44.98,55000.0,32.4152,32.4513,32.408,32.444,55000.0
2012-07-20 12:30:00,44.98,44.99,44.91,44.91,73900.0,32.444,32.4513,32.3935,32.3935,73900.0
2012-07-20 12:35:00,44.92,44.97,44.9,44.97,78600.0,32.4008,32.4368,32.3863,32.4368,78600.0
2012-07-20 12:40:00,44.97,44.99,44.96,44.97,199700.0,32.4368,32.4513,32.4296,32.4368,199700.0
2012-07-20 12:45:00,44.98,45.01,44.96,45.01,184500.0,32.444,32.4657,32.4296,32.4657,184500.0
2012-07-20 12:50:00,45.0,45.02,44.98,45.0,140000.0,32.4585,32.4729,32.444,32.4585,140000.0
2012-07-20 12:55:00,45.0,45.04,44.99,45.01,91800.0,32.4585,32.4873,32.4513,32.4657,91800.0
2012-07-20 13:00:00,45.02,45.03,44.98,44.98,163100.0,32.4729,32.4801,32.444,32.444,163100.0
2012-07-20 13:05:00,44.99,45.0,44.98,45.0,46700.0,32.4513,32.4585,32.444,32.4585,46700.0
2012-07-20 13:10:00,45.0,45.03,44.98,45.01,180300.0,32.4585,32.4801,32.444,32.4657,180300.0
2012-07-20 13:15:00,45.01,45.02,44.98,44.99,167600.0,32.4657,32.4729,32.444,32.4513,167600.0
2012-07-20 13:20:00,44.99,44.99,44.93,44.94,137900.0,32.4513,32.4513,32.408,32.4152,137900.0
2012-07-20 13:25:00,44.94,45.0,44.92,45.0,36700.0,32.4152,32.4585,32.4008,32.4585,36700.0
2012-07-20 13:30:00,44.99,45.01,44.96,44.97,91000.0,32.4513,32.4657,32.4296,32.4368,91000.0
2012-07-20 13:35:00,44.96,45.03,44.96,45.03,71200.0,32.4296,32.4801,32.4296,32.4801,71200.0
2012-07-20 13:40:00,45.03,45.06,45.0,45.04,111400.0,32.4801,32.5017,32.4585,32.4873,111400.0
2012-07-20 13:45:00,45.04,45.04,45.02,45.03,27000.0,32.4873,32.4873,32.4729,32.4801,27000.0
2012-07-20 13:50:00,45.02,45.03,44.97,44.99,90500.0,32.4729,32.4801,32.4368,32.4513,90500.0
2012-07-20 13:55:00,44.98,45.04,44.98,45.02,109100.0,32.444,32.4873,32.444,32.4729,109100.0
2012-07-20 14:00:00,45.01,45.03,44.99,45.0,65700.0,32.4657,32.4801,32.4513,32.4585,65700.0
2012-07-20 14:05:00,45.01,45.02,44.98,44.99,186900.0,32.4657,32.4729,32.444,32.4513,186900.0
2012-07-20 14:10:00,44.98,45.01,44.98,44.98,61800.0,32.444,32.4657,32.444,32.444,61800.0
2012-07-20 14:15:00,44.98,45.0,44.98,44.99,40600.0,32.444,32.4585,32.444,32.4513,40600.0
2012-07-20 14:20:00,44.99,45.02,44.98,45.01,168700.0,32.4513,32.4729,32.444,32.4657,168700.0
2012-07-20 14:25:00,45.01,45.02,44.99,44.99,114500.0,32.4657,32.4729,32.4513,32.4513,114500.0
2012-07-20 14:30:00,45.0,45.03,44.99,45.03,73400.0,32.4585,32.4801,32.4513,32.4801,73400.0
2012-07-20 14:35:00,45.03,45.04,45.0,45.02,120400.0,32.4801,32.4873,32.4585,32.4729,120400.0
2012-07-20 14:40:00,45.02,45.06,45.02,45.03,114900.0,32.4729,32.5017,32.4729,32.4801,114900.0
2012-07-20 14:45:00,45.04,45.05,45.03,45.04,54200.0,32.4873,32.4945,32.4801,32.4873,54200.0
2012-07-20 14:50:00,45.03,45.05,45.02,45.04,106200.0,32.4801,32.4945,32.4729,32.4873,106200.0
2012-07-20 14:55:00,45.03,45.05,45.02,45.03,85100.0,32.4801,32.4945,32.4729,32.4801,85100.0
2012-07-20 15:00:00,45.02,45.04,45.01,45.03,129000.0,32.4729,32.4873,32.4657,32.4801,129000.0
2012-07-20 15:05:00,45.02,45.03,45.0,45.02,182600.0,32.4729,32.4801,32.4585,32.4729,182600.0
2012-07-20 15:10:00,45.02,45.03,45.0,45.01,114200.0,32.4729,32.4801,32.4585,32.4657,114200.0
2012-07-20 15:15:00,45.01,45.02,45.0,45.01,92400.0,32.4657,32.4729,32.4585,32.4657,92400.0
2012-07-20 15:20:00,45.01,45.02,45.0,45.02,75500.0,32.4657,32.4729,32.4585,32.4729,75500.0
2012-07-20 15:25:00,45.02,45.05,45.01,45.05,118100.0,32.4729,32.4945,32.4657,32.4945,118100.0
2012-07-20 15:30:00,45.05,45.05,45.02,45.04,211600.0,32.4945,32.4945,32.4729,32.4873,211600.0
2012-07-20 15:35:00,45.03,45.06,45.03,45.05,283000.0,32.4801,32.5017,32.4801,32.4945,283000.0
2012-07-20 15:40:00,45.05,45.07,45.02,45.06,272400.0,32.4945,32.509,32.4729,32.5017,272400.0
2012-07-20 15:45:00,45.05,45.08,44.99,44.99,415600.0,32.4945,32.5162,32.4513,32.4513,415600.0
2012-07-20 15:50:00,45.0,45.06,44.99,45.04,284000.0,32.4585,32.5017,32.4513,32.4873,284000.0
2012-07-20 15:55:00,45.05,45.08,45.04,45.08,643600.0,32.4945,32.5162,32.4873,32.5162,643600.0
2012-07-23 09:30:00,44.87,45.15,44.55,44.71,371600.0,32.3647,32.5667,32.1339,32.2493,371600.0
2012-07-23 09:35:00,44.71,45.01,44.68,44.83,154200.0,32.2493,32.4657,32.2276,32.3358,154200.0
2012-07-23 09:40:00,44.82,44.83,44.7,44.72,88300.0,32.3286,32.3358,32.2421,32.2565,88300.0
2012-07-23 09:45:00,44.71,44.73,44.64,44.71,126400.0,32.2493,32.2637,32.1988,32.2493,126400.0
2012-07-23 09:50:00,44.71,44.73,44.66,44.73,99800.0,32.2493,32.2637,32.2132,32.2637,99800.0
2012-07-23 09:55:00,44.73,44.75,44.66,44.69,91200.0,32.2637,32.2781,32.2132,32.2349,91200.0
2012-07-23 10:00:00,44.69,44.74,44.65,44.66,111600.0,32.2349,32.2709,32.206,32.2132,111600.0
2012-07-23 10:05:00,44.66,44.7,44.63,44.64,64000.0,32.2132,32.2421,32.1916,32.1988,64000.0
2012-07-23 10:10:00,44.63,44.63,44.55,44.55,200000.0,32.1916,32.1916,32.1339,32.1339,200000.0
2012-07-23 10:15:00,44.55,44.56,44.45,44.53,161700.0,32.1339,32.1411,32.0617,32.1195,161700.0
2012-07-23 10:20:00,44.54,44.54,44.47,44.52,129600.0,32.1267,32.1267,32.0762,32.1122,129600.0
2012-07-23 10:25:00,44.52,44.54,44.48,44.49,47700.0,32.1122,32.1267,32.0834,32.0906,47700.0
2012-07-23 10:30:00,44.48,44.57,44.48,44.56,109100.0,32.0834,32.1483,32.0834,32.1411,109100.0
2012-07-23 10:35:00,44.56,44.64,44.52,44.6,106300.0,32.1411,32.1988,32.1122,32.1699,106300.0
2012-07-23 10:40:00,44.6,44.67,44.6,44.66,127300.0,32.1699,32.2204,32.1699,32.2132,127300.0
2012-07-23 10:45:00,44.66,44.69,44.63,44.67,96900.0,32.2132,32.2349,32.1916,32.2204,96900.0
2012-07-23 10:50:00,44.67,44.8,44.67,44.79,169200.0,32.2204,32.3142,32.2204,32.307,169200.0
2012-07-23 10:55:00,44.79,44.8,44.66,44.68,162100.0,32.307,32.3142,32.2132,32.2276,162100.0
2012-07-23 11:00:00,44.69,44.75,44.68,44.75,69400.0,32.2349,32.2781,32.2276,32.2781,69400.0
2012-07-23 11:05:00,44.74,44.76,44.73,44.74,128600.0,32.2709,32.2854,32.2637,32.2709,128600.0
2012-07-23 11:10:00,44.75,44.76,44.71,44.76,56800.0,32.2781,32.2854,32.2493,32.2854,56800.0
2012-07-23 11:15:00,44.76,44.77,44.72,44.75,99000.0,32.2854,32.2926,32.2565,32.2781,99000.0
2012-07-23 11:20:00,44.75,44.77,44.73,44.73,73700.0,32.2781,32.2926,32.2637,32.2637,73700.0
2012-07-23 11:25:00,44.73,44.76,44.7,44.75,104500.0,32.2637,32.2854,32.2421,32.2781,104500.0
2012-07-23 11:30:00,44.74,44.77,44.69,44.7,90900.0,32.2709,32.2926,32.2349,32.2421,90900.0
2012-07-23 11:35:00,44.7,44.72,44.63,44.65,38000.0,32.2421,32.2565,32.1916,32.206,38000.0
2012-07-23 11:40:00,44.65,44.72,44.65,44.7,65200.0,32.206,32.2565,32.206,32.2421,65200.0
2012-07-23 11:45:00,44.7,44.74,44.68,44.74,28900.0,32.2421,32.2709,32.2276,32.2709,28900.0
2012-07-23 11:50:00,44.74,44.82,44.73,44.78,101400.0,32.2709,32.3286,32.2637,32.2998,101400.0
2012-07-23 11:55:00,44.79,44.84,44.78,44.82,67400.0,32.307,32.3431,32.2998,32.3286,67400.0
2012-07-23 12:00:00,44.83,44.84,44.76,44.76,152600.0,32.3358,32.3431,32.2854,32.2854,152600.0
2012-07-23 12:05:00,44.76,44.78,44.74,44.77,97100.0,32.2854,32.2998,32.2709,32.2926,97100.0
2012-07-23 12:10:00,44.77,44.77,44.68,44.71,75900.0,32.2926,32.2926,32.2276,32.2493,75900.0
2012-07-23 12:15:00,44.72,44.72,44.66,44.7,29300.0,32.2565,32.2565,32.2132,32.2421,29300.0
2012-07-23 12:20:00,44.7,44.76,44.69,44.75,63000.0,32.2421,32.2854,32.2349,32.2781,63000.0
2012-07-23 12:25:00,44.74,44.76,44.69,44.73,83600.0,32.2709,32.2854,32.2349,32.2637,83600.0
2012-07-23 12:30:00,44.73,44.77,44.68,44.77,81200.0,32.2637,32.2926,32.2276,32.2926,81200.0
2012-07-23 12:35:00,44.77,44.79,44.71,44.73,90500.0,32.2926,32.307,32.2493,32.2637,90500.0
2012-07-23 12:40:00,44.74,44.79,44.72,44.77,102300.0,32.2709,32.307,32.2565,32.2926,102300.0
2012-07-23 12:45:00,44.77,44.82,44.77,44.81,58800.0,32.2926,32.3286,32.2926,32.3214,58800.0
2012-07-23 12:50:00,44.81,44.84,44.79,44.83,39600.0,32.3214,32.3431,32.307,32.3358,39600.0
2012-07-23 12:55:00,44.83,44.83,44.76,44.76,118200.0,32.3358,32.3358,32.2854,32.2854,118200.0
2012-07-23 13:00:00,44.76,44.81,44.73,44.81,64400.0,32.2854,32.3214,32.2637,32.3214,64400.0
2012-07-23 13:05:00,44.81,44.82,44.77,44.8,113200.0,32.3214,32.3286,32.2926,32.3142,113200.0
2012-07-23 13:10:00,44.81,44.82,44.75,44.75,111100.0,32.3214,32.3286,32.2781,32.2781,111100.0
2012-07-23 13:15:00,44.76,44.81,44.75,44.78,56900.0,32.2854,32.3214,32.2781,32.2998,56900.0
2012-07-23 13:20:00,44.77,44.8,44.76,44.79,108500.0,32.2926,32.3142,32.2854,32.307,108500.0
2012-07-23 13:25:00,44.79,44.82,44.75,44.75,112200.0,32.307,32.3286,32.2781,32.2781,112200.0
2012-07-23 13:30:00,44.75,44.75,44.71,44.71,90900.0,32.2781,32.2781,32.2493,32.2493,90900.0
2012-07-23 13:35:00,44.71,44.73,44.68,44.72,56700.0,32.2493,32.2637,32.2276,32.2565,56700.0
2012-07-23 13:40:00,44.72,44.72,44.68,44.69,99000.0,32.2565,32.2565,32.2276,32.2349,99000.0
2012-07-23 13:45:00,44.69,44.7,44.68,44.7,42500.0,32.2349,32.2421,32.2276,32.2421,42500.0
2012-07-23 13:50:00,44.7,44.7,44.67,44.67,24600.0,32.2421,32.2421,32.2204,32.2204,24600.0
2012-07-23 13:55:00,44.68,44.7,44.66,44.66,134500.0,32.2276,32.2421,32.2132,32.2132,134500.0
2012-07-23 14:00:00,44.66,44.69,44.64,44.65,92600.0,32.2132,32.2349,32.1988,32.206,92600.0
2012-07-23 14:05:00,44.65,44.69,44.64,44.66,179100.0,32.206,32.2349,32.1988,32.2132,179100.0
2012-07-23 14:10:00,44.66,44.7,44.65,44.69,83200.0,32.2132,32.2421,32.206,32.2349,83200.0
2012-07-23 14:15:00,44.69,44.73,44.66,44.7,80300.0,32.2349,32.2637,32.2132,32.2421,80300.0
2012-07-23 14:20:00,44.7,44.72,44.66,44.68,76200.0,32.2421,32.2565,32.2132,32.2276,76200.0
2012-07-23 14:25:00,44.68,44.71,44.67,44.69,108100.0,32.2276,32.2493,32.2204,32.2349,108100.0
2012-07-23 14:30:00,44.7,44.74,44.69,44.73,76100.0,32.2421,32.2709,32.2349,32.2637,76100.0
2012-07-23 14:35:00,44.73,44.75,44.72,44.75,90200.0,32.2637,32.2781,32.2565,32.2781,90200.0
2012-07-23 14:40:00,44.75,44.79,44.74,44.77,109700.0,32.2781,32.307,32.2709,32.2926,109700.0
2012-07-23 14:45:00,44.77,44.81,44.75,44.78,56800.0,32.2926,32.3214,32.2781,32.2998,56800.0
2012-07-23 14:50:00,44.78,44.78,44.72,44.72,71300.0,32.2998,32.2998,32.2565,32.2565,71300.0
2012-07-23 14:55:00,44.72,44.73,44.71,44.73,44400.0,32.2565,32.2637,32.2493,32.2637,44400.0
2012-07-23 15:00:00,44.72,44.73,44.66,44.7,133800.0,32.2565,32.2637,32.2132,32.2421,133800.0
2012-07-23 15:05:00,44.69,44.76,44.69,44.73,84200.0,32.2349,32.2854,32.2349,32.2637,84200.0
2012-07-23 15:10:00,44.73,44.77,44.73,44.74,53800.0,32.2637,32.2926,32.2637,32.2709,53800.0
2012-07-23 15:15:00,44.75,44.81,44.75,44.76,56300.0,32.2781,32.3214,32.2781,32.2854,56300.0
2012-07-23 15:20:00,44.76,44.83,44.74,44.83,85800.0,32.2854,32.3358,32.2709,32.3358,85800.0
2012-07-23 15:25:00,44.83,44.9,44.81,44.9,68500.0,32.3358,32.3863,32.3214,32.3863,68500.0
2012-07-23 15:30:00,44.9,44.9,44.83,44.85,84700.0,32.3863,32.3863,32.3358,32.3503,84700.0
2012-07-23 15:35:00,44.84,44.86,44.82,44.86,115100.0,32.3431,32.3575,32.3286,32.3575,115100.0
2012-07-23 15:40:00,44.85,44.86,44.82,44.83,92700.0,32.3503,32.3575,32.3286,32.3358,92700.0
2012-07-23 15:45:00,44.83,44.9,44.82,44.86,172600.0,32.3358,32.3863,32.3286,32.3575,172600.0
2012-07-23 15:50:00,44.85,44.86,44.78,44.82,106700.0,32.3503,32.3575,32.2998,32.3286,106700.0
2012-07-23 15:55:00,44.82,44.83,44.78,44.78,187100.0,32.3286,32.3358,32.2998,32.2998,187100.0
2012-07-24 09:30:00,44.83,44.97,44.7,44.74,134000.0,32.3358,32.4368,32.2421,32.2709,134000.0
2012-07-24 09:35:00,44.73,44.75,44.65,44.73,85400.0,32.2637,32.2781,32.206,32.2637,85400.0
2012-07-24 09:40:00,44.72,44.79,44.72,44.79,51200.0,32.2565,32.307,32.2565,32.307,51200.0
2012-07-24 09:45:00,44.8,44.8,44.74,44.74,38900.0,32.3142,32.3142,32.2709,32.2709,38900.0
2012-07-24 09:50:00,44.74,44.77,44.62,44.64,49900.0,32.2709,32.2926,32.1844,32.1988,49900.0
2012-07-24 09:55:00,44.66,44.73,44.62,44.62,55900.0,32.2132,32.2637,32.1844,32.1844,55900.0
2012-07-24 10:00:00,44.63,44.64,44.56,44.56,55900.0,32.1916,32.1988,32.1411,32.1411,55900.0
2012-07-24 10:05:00,44.57,44.62,44.55,44.59,43300.0,32.1483,32.1844,32.1339,32.1627,43300.0
2012-07-24 10:10:00,44.6,44.65,44.59,44.64,49800.0,32.1699,32.206,32.1627,32.1988,49800.0
2012-07-24 10:15:00,44.64,44.69,44.6,44.64,70000.0,32.1988,32.2349,32.1699,32.1988,70000.0
2012-07-24 10:20:00,44.64,44.69,44.62,44.66,107300.0,32.1988,32.2349,32.1844,32.2132,107300.0
2012-07-24 10:25:00,44.66,44.7,44.64,44.68,27400.0,32.2132,32.2421,32.1988,32.2276,27400.0
2012-07-24 10:30:00,44.68,44.71,44.62,44.7,63400.0,32.2276,32.2493,32.1844,32.2421,63400.0
2012-07-24 10:35:00,44.7,44.72,44.67,44.72,102600.0,32.2421,32.2565,32.2204,32.2565,102600.0
2012-07-24 10:40:00,44.71,44.73,44.67,44.69,64800.0,32.2493,32.2637,32.2204,32.2349,64800.0
2012-07-24 10:45:00,44.7,44.71,44.65,44.68,87100.0,32.2421,32.2493,32.206,32.2276,87100.0
2012-07-24 10:50:00,44.68,44.76,44.67,44.74,42400.0,32.2276,32.2854,32.2204,32.2709,42400.0
2012-07-24 10:55:00,44.74,44.78,44.72,44.78,76400.0,32.2709,32.2998,32.2565,32.2998,76400.0
2012-07-24 11:00:00,44.78,44.78,44.7,44.74,64000.0,32.2998,32.2998,32.2421,32.2709,64000.0
2012-07-24 11:05:00,44.75,44.75,44.65,44.66,81200.0,32.2781,32.2781,32.206,32.2132,81200.0
2012-07-24 11:10:00,44.66,44.69,44.64,44.67,83800.0,32.2132,32.2349,32.1988,32.2204,83800.0
2012-07-24 11:15:00,44.67,44.68,44.63,44.67,36900.0,32.2204,32.2276,32.1916,32.2204,36900.0
2012-07-24 11:20:00,44.68,44.73,44.68,44.7,52600.0,32.2276,32.2637,32.2276,32.2421,52600.0
2012-07-24 11:25:00,44.71,44.75,44.7,44.74,88300.0,32.2493,32.2781,32.2421,32.2709,88300.0
2012-07-24 11:30:00,44.73,44.77,44.68,44.68,64600.0,32.2637,32.2926,32.2276,32.2276,64600.0
2012-07-24 11:35:00,44.68,44.72,44.6,44.63,96900.0,32.2276,32.2565,32.1699,32.1916,96900.0
2012-07-24 11:40:00,44.63,44.64,44.57,44.57,39800.0,32.1916,32.1988,32.1483,32.1483,39800.0
2012-07-24 11:45:00,44.58,44.66,44.58,44.63,47400.0,32.1555,32.2132,32.1555,32.1916,47400.0
2012-07-24 11:50:00,44.62,44.67,44.62,44.65,61400.0,32.1844,32.2204,32.1844,32.206,61400.0
2012-07-24 11:55:00,44.65,44.67,44.6,44.62,71400.0,32.206,32.2204,32.1699,32.1844,71400.0
2012-07-24 12:00:00,44.63,44.63,44.48,44.51,96600.0,32.1916,32.1916,32.0834,32.105,96600.0
2012-07-24 12:05:00,44.51,44.54,44.5,44.51,64200.0,32.105,32.1267,32.0978,32.105,64200.0
2012-07-24 12:10:00,44.52,44.54,44.5,44.51,69500.0,32.1122,32.1267,32.0978,32.105,69500.0
2012-07-24 12:15:00,44.51,44.53,44.49,44.49,28900.0,32.105,32.1195,32.0906,32.0906,28900.0
2012-07-24 12:20:00,44.49,44.49,44.38,44.39,53600.0,32.0906,32.0906,32.0113,32.0185,53600.0
2012-07-24 12:25:00,44.39,44.41,44.36,44.37,68900.0,32.0185,32.0329,31.9968,32.004,68900.0
2012-07-24 12:30:00,44.37,44.38,44.35,44.37,49800.0,32.004,32.0113,31.9896,32.004,49800.0
2012-07-24 12:35:00,44.37,44.42,44.34,44.41,139300.0,32.004,32.0401,31.9824,32.0329,139300.0
2012-07-24 12:40:00,44.41,44.46,44.39,44.44,79400.0,32.0329,32.069,32.0185,32.0545,79400.0
2012-07-24 12:45:00,44.44,44.45,44.41,44.42,24900.0,32.0545,32.0617,32.0329,32.0401,24900.0
2012-07-24 12:50:00,44.41,44.47,44.38,44.44,36400.0,32.0329,32.0762,32.0113,32.0545,36400.0
2012-07-24 12:55:00,44.44,44.52,44.44,44.51,34800.0,32.0545,32.1122,32.0545,32.105,34800.0
2012-07-24 13:00:00,44.51,44.52,44.47,44.47,48300.0,32.105,32.1122,32.0762,32.0762,48300.0
2012-07-24 13:05:00,44.47,44.48,44.43,44.43,55700.0,32.0762,32.0834,32.0473,32.0473,55700.0
2012-07-24 13:10:00,44.43,44.48,44.41,44.48,50300.0,32.0473,32.0834,32.0329,32.0834,50300.0
2012-07-24 13:15:00,44.48,44.5,44.44,44.44,86800.0,32.0834,32.0978,32.0545,32.0545,86800.0
2012-07-24 13:20:00,44.44,44.48,44.43,44.45,28800.0,32.0545,32.0834,32.0473,32.0617,28800.0
2012-07-24 13:25:00,44.46,44.46,44.39,44.4,23800.0,32.069,32.069,32.0185,32.0257,23800.0
2012-07-24 13:30:00,44.4,44.42,44.38,44.42,72700.0,32.0257,32.0401,32.0113,32.0401,72700.0
2012-07-24 13:35:00,44.42,44.44,44.4,44.4,31100.0,32.0401,32.0545,32.0257,32.0257,31100.0
2012-07-24 13:40:00,44.41,44.44,44.4,44.42,34500.0,32.0329,32.0545,32.0257,32.0401,34500.0
2012-07-24 13:45:00,44.41,44.47,44.41,44.42,36900.0,32.0329,32.0762,32.0329,32.0401,36900.0
2012-07-24 13:50:00,44.42,44.48,44.41,44.46,59200.0,32.0401,32.0834,32.0329,32.069,59200.0
2012-07-24 13:55:00,44.45,44.48,44.45,44.47,60400.0,32.0617,32.0834,32.0617,32.0762,60400.0
2012-07-24 14:00:00,44.47,44.48,44.45,44.46,46200.0,32.0762,32.0834,32.0617,32.069,46200.0
2012-07-24 14:05:00,44.46,44.48,44.44,44.47,40500.0,32.069,32.0834,32.0545,32.0762,40500.0
2012-07-24 14:10:00,44.46,44.49,44.44,44.48,61700.0,32.069,32.0906,32.0545,32.0834,61700.0
2012-07-24 14:15:00,44.48,44.52,44.48,44.49,38000.0,32.0834,32.1122,32.0834,32.0906,38000.0
2012-07-24 14:20:00,44.5,44.5,44.46,44.46,32000.0,32.0978,32.0978,32.069,32.069,32000.0
2012-07-24 14:25:00,44.46,44.47,44.37,44.38,54700.0,32.069,32.0762,32.004,32.0113,54700.0
2012-07-24 14:30:00,44.38,44.42,44.35,44.42,39600.0,32.0113,32.0401,31.9896,32.0401,39600.0
2012-07-24 14:35:00,44.42,44.47,44.39,44.47,32100.0,32.0401,32.0762,32.0185,32.0762,32100.0
2012-07-24 14:40:00,44.46,44.48,44.44,44.48,62700.0,32.069,32.0834,32.0545,32.0834,62700.0
2012-07-24 14:45:00,44.48,44.48,44.46,44.47,21900.0,32.0834,32.0834,32.069,32.0762,21900.0
2012-07-24 14:50:00,44.47,44.47,44.42,44.43,42800.0,32.0762,32.0762,32.0401,32.0473,42800.0
2012-07-24 14:55:00,44.42,44.47,44.4,44.47,45700.0,32.0401,32.0762,32.0257,32.0762,45700.0
2012-07-24 15:00:00,44.46,44.46,44.43,44.44,35800.0,32.069,32.069,32.0473,32.0545,35800.0
2012-07-24 15:05:00,44.44,44.47,44.38,44.39,54700.0,32.0545,32.0762,32.0113,32.0185,54700.0
2012-07-24 15:10:00,44.39,44.43,44.38,44.42,40200.0,32.0185,32.0473,32.0113,32.0401,40200.0
2012-07-24 15:15:00,44.42,44.43,44.37,44.4,63800.0,32.0401,32.0473,32.004,32.0257,63800.0
2012-07-24 15:20:00,44.39,44.49,44.38,44.49,47400.0,32.0185,32.0906,32.0113,32.0906,47400.0
2012-07-24 15:25:00,44.5,44.59,44.47,44.59,70700.0,32.0978,32.1627,32.0762,32.1627,70700.0
2012-07-24 15:30:00,44.58,44.59,44.5,44.56,64800.0,32.1555,32.1627,32.0978,32.1411,64800.0
2012-07-24 15:35:00,44.56,44.58,44.52,44.57,103900.0,32.1411,32.1555,32.1122,32.1483,103900.0
2012-07-24 15:40:00,44.56,44.58,44.54,44.55,87900.0,32.1411,32.1555,32.1267,32.1339,87900.0
2012-07-24 15:45:00,44.54,44.55,44.47,44.51,115200.0,32.1267,32.1339,32.0762,32.105,115200.0
2012-07-24 15:50:00,44.51,44.63,44.47,44.61,261300.0,32.105,32.1916,32.0762,32.1772,261300.0
2012-07-24 15:55:00,44.62,44.66,44.59,44.6,249200.0,32.1844,32.2132,32.1627,32.1699,249200.0
2012-07-25 09:30:00,44.65,44.94,44.65,44.93,144200.0,32.206,32.4152,32.206,32.408,144200.0
2012-07-25 09:35:00,44.93,45.07,44.85,44.99,128800.0,32.408,32.509,32.3503,32.4513,128800.0
2012-07-25 09:40:00,44.98,44.99,44.84,44.85,62500.0,32.444,32.4513,32.3431,32.3503,62500.0
2012-07-25 09:45:00,44.84,44.84,44.76,44.76,75400.0,32.3431,32.3431,32.2854,32.2854,75400.0
2012-07-25 09:50:00,44.76,44.77,44.74,44.75,94800.0,32.2854,32.2926,32.2709,32.2781,94800.0
2012-07-25 09:55:00,44.76,44.83,44.76,44.77,59700.0,32.2854,32.3358,32.2854,32.2926,59700.0
2012-07-25 10:00:00,44.76,44.8,44.7,44.7,83000.0,32.2854,32.3142,32.2421,32.2421,83000.0
2012-07-25 10:05:00,44.71,44.75,44.68,44.68,78000.0,32.2493,32.2781,32.2276,32.2276,78000.0
2012-07-25 10:10:00,44.68,44.72,44.67,44.68,100200.0,32.2276,32.2565,32.2204,32.2276,100200.0
2012-07-25 10:15:00,44.69,44.7,44.63,44.64,102100.0,32.2349,32.2421,32.1916,32.1988,102100.0
2012-07-25 10:20:00,44.63,44.69,44.63,44.67,36200.0,32.1916,32.2349,32.1916,32.2204,36200.0
2012-07-25 10:25:00,44.67,44.73,44.64,44.72,33600.0,32.2204,32.2637,32.1988,32.2565,33600.0
2012-07-25 10:30:00,44.72,44.72,44.68,44.71,95800.0,32.2565,32.2565,32.2276,32.2493,95800.0
2012-07-25 10:35:00,44.71,44.81,44.71,44.79,63800.0,32.2493,32.3214,32.2493,32.307,63800.0
2012-07-25 10:40:00,44.78,44.82,44.78,44.8,39300.0,32.2998,32.3286,32.2998,32.3142,39300.0
2012-07-25 10:45:00,44.8,44.8,44.73,44.74,57200.0,32.3142,32.3142,32.2637,32.2709,57200.0
2012-07-25 10:50:00,44.75,44.77,44.67,44.68,43900.0,32.2781,32.2926,32.2204,32.2276,43900.0
2012-07-25 10:55:00,44.67,44.68,44.61,44.66,45200.0,32.2204,32.2276,32.1772,32.2132,45200.0
2012-07-25 11:00:00,44.66,44.69,44.63,44.69,41600.0,32.2132,32.2349,32.1916,32.2349,41600.0
2012-07-25 11:05:00,44.69,44.69,44.63,44.67,91100.0,32.2349,32.2349,32.1916,32.2204,91100.0
2012-07-25 11:10:00,44.68,44.68,44.63,44.65,103000.0,32.2276,32.2276,32.1916,32.206,103000.0
2012-07-25 11:15:00,44.65,44.65,44.59,44.62,104900.0,32.206,32.206,32.1627,32.1844,104900.0
2012-07-25 11:20:00,44.62,44.65,44.61,44.61,125200.0,32.1844,32.206,32.1772,32.1772,125200.0
2012-07-25 11:25:00,44.62,44.65,44.61,44.63,85700.0,32.1844,32.206,32.1772,32.1916,85700.0
2012-07-25 11:30:00,44.63,44.64,44.62,44.64,16400.0,32.1916,32.1988,32.1844,32.1988,16400.0
2012-07-25 11:35:00,44.64,44.65,44.61,44.64,108800.0,32.1988,32.206,32.1772,32.1988,108800.0
2012-07-25 11:40:00,44.63,44.68,44.63,44.65,114100.0,32.1916,32.2276,32.1916,32.206,114100.0
2012-07-25 11:45:00,44.65,44.66,44.62,44.62,34800.0,32.206,32.2132,32.1844,32.1844,34800.0
2012-07-25 11:50:00,44.63,44.66,44.62,44.66,75100.0,32.1916,32.2132,32.1844,32.2132,75100.0
2012-07-25 11:55:00,44.66,44.66,44.6,44.6,120100.0,32.2132,32.2132,32.1699,32.1699,120100.0
2012-07-25 12:00:00,44.61,44.63,44.6,44.62,62100.0,32.1772,32.1916,32.1699,32.1844,62100.0
2012-07-25 12:05:00,44.62,44.62,44.59,44.61,51100.0,32.1844,32.1844,32.1627,32.1772,51100.0
2012-07-25 12:10:00,44.61,44.61,44.5,44.5,82000.0,32.1772,32.1772,32.0978,32.0978,82000.0
2012-07-25 12:15:00,44.5,44.51,44.41,44.42,123400.0,32.0978,32.105,32.0329,32.0401,123400.0
2012-07-25 12:20:00,44.41,44.47,44.41,44.47,30800.0,32.0329,32.0762,32.0329,32.0762,30800.0
2012-07-25 12:25:00,44.47,44.5,44.44,44.46,201000.0,32.0762,32.0978,32.0545,32.069,201000.0
2012-07-25 12:30:00,44.45,44.5,44.44,44.46,65800.0,32.0617,32.0978,32.0545,32.069,65800.0
2012-07-25 12:35:00,44.45,44.51,44.45,44.48,47900.0,32.0617,32.105,32.0617,32.0834,47900.0
2012-07-25 12:40:00,44.48,44.51,44.48,44.5,72000.0,32.0834,32.105,32.0834,32.0978,72000.0
2012-07-25 12:45:00,44.5,44.54,44.48,44.5,170700.0,32.0978,32.1267,32.0834,32.0978,170700.0
2012-07-25 12:50:00,44.5,44.52,44.49,44.51,88200.0,32.0978,32.1122,32.0906,32.105,88200.0
2012-07-25 12:55:00,44.52,44.52,44.49,44.51,99700.0,32.1122,32.1122,32.0906,32.105,99700.0
2012-07-25 13:00:00,44.52,44.59,44.52,44.58,42900.0,32.1122,32.1627,32.1122,32.1555,42900.0
2012-07-25 13:05:00,44.59,44.6,44.57,44.59,30700.0,32.1627,32.1699,32.1483,32.1627,30700.0
2012-07-25 13:10:00,44.59,44.63,44.59,44.62,59100.0,32.1627,32.1916,32.1627,32.1844,59100.0
2012-07-25 13:15:00,44.63,44.65,44.63,44.65,31300.0,32.1916,32.206,32.1916,32.206,31300.0
2012-07-25 13:20:00,44.65,44.66,44.63,44.64,80000.0,32.206,32.2132,32.1916,32.1988,80000.0
2012-07-25 13:25:00,44.64,44.65,44.63,44.64,44100.0,32.1988,32.206,32.1916,32.1988,44100.0
2012-07-25 13:30:00,44.64,44.65,44.63,44.65,42100.0,32.1988,32.206,32.1916,32.206,42100.0
2012-07-25 13:35:00,44.65,44.67,44.64,44.66,179900.0,32.206,32.2204,32.1988,32.2132,179900.0
2012-07-25 13:40:00,44.65,44.66,44.63,44.64,27700.0,32.206,32.2132,32.1916,32.1988,27700.0
2012-07-25 13:45:00,44.64,44.7,44.64,44.64,66600.0,32.1988,32.2421,32.1988,32.1988,66600.0
2012-07-25 13:50:00,44.64,44.69,44.64,44.66,73700.0,32.1988,32.2349,32.1988,32.2132,73700.0
2012-07-25 13:55:00,44.67,44.73,44.66,44.72,67300.0,32.2204,32.2637,32.2132,32.2565,67300.0
2012-07-25 14:00:00,44.72,44.75,44.7,44.7,46000.0,32.2565,32.2781,32.2421,32.2421,46000.0
2012-07-25 14:05:00,44.7,44.71,44.69,44.69,32000.0,32.2421,32.2493,32.2349,32.2349,32000.0
2012-07-25 14:10:00,44.7,44.74,44.69,44.73,79800.0,32.2421,32.2709,32.2349,32.2637,79800.0
2012-07-25 14:15:00,44.74,44.75,44.7,44.71,35700.0,32.2709,32.2781,32.2421,32.2493,35700.0
2012-07-25 14:20:00,44.71,44.77,44.69,44.71,144000.0,32.2493,32.2926,32.2349,32.2493,144000.0
2012-07-25 14:25:00,44.72,44.73,44.64,44.66,168800.0,32.2565,32.2637,32.1988,32.2132,168800.0
2012-07-25 14:30:00,44.66,44.71,44.66,44.7,89700.0,32.2132,32.2493,32.2132,32.2421,89700.0
2012-07-25 14:35:00,44.71,44.77,44.7,44.73,123600.0,32.2493,32.2926,32.2421,32.2637,123600.0
2012-07-25 14:40:00,44.73,44.75,44.7,44.73,68400.0,32.2637,32.2781,32.2421,32.2637,68400.0
2012-07-25 14:45:00,44.73,44.77,44.72,44.77,43100.0,32.2637,32.2926,32.2565,32.2926,43100.0
2012-07-25 14:50:00,44.76,44.81,44.76,44.78,161100.0,32.2854,32.3214,32.2854,32.2998,161100.0
2012-07-25 14:55:00,44.78,44.79,44.7,44.75,571200.0,32.2998,32.307,32.2421,32.2781,571200.0
2012-07-25 15:00:00,44.74,44.75,44.72,44.72,40000.0,32.2709,32.2781,32.2565,32.2565,40000.0
2012-07-25 15:05:00,44.72,44.73,44.69,44.7,98900.0,32.2565,32.2637,32.2349,32.2421,98900.0
2012-07-25 15:10:00,44.69,44.7,44.59,44.59,249700.0,32.2349,32.2421,32.1627,32.1627,249700.0
2012-07-25 15:15:00,44.58,44.62,44.57,44.58,117000.0,32.1555,32.1844,32.1483,32.1555,117000.0
2012-07-25 15:20:00,44.58,44.59,44.55,44.57,85900.0,32.1555,32.1627,32.1339,32.1483,85900.0
2012-07-25 15:25:00,44.58,44.58,44.55,44.57,68000.0,32.1555,32.1555,32.1339,32.1483,68000.0
2012-07-25 15:30:00,44.58,44.58,44.5,44.5,97400.0,32.1555,32.1555,32.0978,32.0978,97400.0
2012-07-25 15:35:00,44.5,44.55,44.5,44.55,126500.0,32.0978,32.1339,32.0978,32.1339,126500.0
2012-07-25 15:40:00,44.55,44.58,44.5,44.54,134300.0,32.1339,32.1555,32.0978,32.1267,134300.0
2012-07-25 15:45:00,44.54,44.58,44.48,44.53,214600.0,32.1267,32.1555,32.0834,32.1195,214600.0
2012-07-25 15:50:00,44.52,44.55,44.51,44.53,229700.0,32.1122,32.1339,32.105,32.1195,229700.0
2012-07-25 15:55:00,44.52,44.55,44.51,44.54,407900.0,32.1122,32.1339,32.105,32.1267,407900.0
2012-07-26 09:30:00,45.26,45.37,45.03,45.17,166100.0,32.646,32.7253,32.4801,32.5811,166100.0
2012-07-26 09:35:00,45.17,45.3,45.15,45.17,86500.0,32.5811,32.6749,32.5667,32.5811,86500.0
2012-07-26 09:40:00,45.16,45.2,45.1,45.12,110700.0,32.5739,32.6027,32.5306,32.545,110700.0
2012-07-26 09:45:00,45.12,45.15,45.01,45.01,157600.0,32.545,32.5667,32.4657,32.4657,157600.0
2012-07-26 09:50:00,45.01,45.03,44.96,44.98,125900.0,32.4657,32.4801,32.4296,32.444,125900.0
2012-07-26 09:55:00,44.99,45.01,44.94,44.99,101300.0,32.4513,32.4657,32.4152,32.4513,101300.0
2012-07-26 10:00:00,44.99,45.01,44.91,44.95,99600.0,32.4513,32.4657,32.3935,32.4224,99600.0
2012-07-26 10:05:00,44.96,45.0,44.92,44.98,76400.0,32.4296,32.4585,32.4008,32.444,76400.0
2012-07-26 10:10:00,44.98,44.99,44.91,44.91,47000.0,32.444,32.4513,32.3935,32.3935,47000.0
2012-07-26 10:15:00,44.91,44.98,44.86,44.86,82500.0,32.3935,32.444,32.3575,32.3575,82500.0
2012-07-26 10:20:00,44.86,44.89,44.82,44.84,85400.0,32.3575,32.3791,32.3286,32.3431,85400.0
2012-07-26 10:25:00,44.84,44.87,44.8,44.8,180500.0,32.3431,32.3647,32.3142,32.3142,180500.0
2012-07-26 10:30:00,44.8,44.85,44.8,44.84,196300.0,32.3142,32.3503,32.3142,32.3431,196300.0
2012-07-26 10:35:00,44.84,44.85,44.82,44.82,158300.0,32.3431,32.3503,32.3286,32.3286,158300.0
2012-07-26 10:40:00,44.82,44.83,44.73,44.78,112900.0,32.3286,32.3358,32.2637,32.2998,112900.0
2012-07-26 10:45:00,44.78,44.8,44.74,44.74,56700.0,32.2998,32.3142,32.2709,32.2709,56700.0
2012-07-26 10:50:00,44.75,44.75,44.71,44.72,68700.0,32.2781,32.2781,32.2493,32.2565,68700.0
2012-07-26 10:55:00,44.71,44.73,44.67,44.7,123600.0,32.2493,32.2637,32.2204,32.2421,123600.0
2012-07-26 11:00:00,44.7,44.7,44.65,44.65,70800.0,32.2421,32.2421,32.206,32.206,70800.0
2012-07-26 11:05:00,44.65,44.66,44.6,44.64,82100.0,32.206,32.2132,32.1699,32.1988,82100.0
2012-07-26 11:10:00,44.65,44.68,44.62,44.65,51900.0,32.206,32.2276,32.1844,32.206,51900.0
2012-07-26 11:15:00,44.65,44.66,44.61,44.62,41800.0,32.206,32.2132,32.1772,32.1844,41800.0
2012-07-26 11:20:00,44.62,44.65,44.61,44.65,61800.0,32.1844,32.206,32.1772,32.206,61800.0
2012-07-26 11:25:00,44.64,44.68,44.61,44.68,99000.0,32.1988,32.2276,32.1772,32.2276,99000.0
2012-07-26 11:30:00,44.68,44.73,44.68,44.7,97400.0,32.2276,32.2637,32.2276,32.2421,97400.0
2012-07-26 11:35:00,44.7,44.71,44.64,44.66,88200.0,32.2421,32.2493,32.1988,32.2132,88200.0
2012-07-26 11:40:00,44.66,44.66,44.55,44.55,73400.0,32.2132,32.2132,32.1339,32.1339,73400.0
2012-07-26 11:45:00,44.54,44.62,44.53,44.62,95000.0,32.1267,32.1844,32.1195,32.1844,95000.0
2012-07-26 11:50:00,44.62,44.62,44.56,44.58,102200.0,32.1844,32.1844,32.1411,32.1555,102200.0
2012-07-26 11:55:00,44.58,44.59,44.57,44.58,63700.0,32.1555,32.1627,32.1483,32.1555,63700.0
2012-07-26 12:00:00,44.58,44.59,44.54,44.54,52300.0,32.1555,32.1627,32.1267,32.1267,52300.0
2012-07-26 12:05:00,44.55,44.56,44.51,44.55,76100.0,32.1339,32.1411,32.105,32.1339,76100.0
2012-07-26 12:10:00,44.55,44.58,44.53,44.58,42000.0,32.1339,32.1555,32.1195,32.1555,42000.0
2012-07-26 12:15:00,44.57,44.58,44.56,44.58,37300.0,32.1483,32.1555,32.1411,32.1555,37300.0
2012-07-26 12:20:00,44.57,44.59,44.56,44.58,55700.0,32.1483,32.1627,32.1411,32.1555,55700.0
2012-07-26 12:25:00,44.58,44.59,44.57,44.58,57000.0,32.1555,32.1627,32.1483,32.1555,57000.0
2012-07-26 12:30:00,44.57,44.61,44.56,44.57,112200.0,32.1483,32.1772,32.1411,32.1483,112200.0
2012-07-26 12:35:00,44.57,44.57,44.55,44.55,48600.0,32.1483,32.1483,32.1339,32.1339,48600.0
2012-07-26 12:40:00,44.56,44.57,44.54,44.54,44800.0,32.1411,32.1483,32.1267,32.1267,44800.0
2012-07-26 12:45:00,44.54,44.55,44.47,44.49,78600.0,32.1267,32.1339,32.0762,32.0906,78600.0
2012-07-26 12:50:00,44.49,44.53,44.48,44.53,44500.0,32.0906,32.1195,32.0834,32.1195,44500.0
2012-07-26 12:55:00,44.52,44.62,44.52,44.61,84500.0,32.1122,32.1844,32.1122,32.1772,84500.0
2012-07-26 13:00:00,44.61,44.66,44.58,44.66,47900.0,32.1772,32.2132,32.1555,32.2132,47900.0
2012-07-26 13:05:00,44.66,44.68,44.64,44.65,31100.0,32.2132,32.2276,32.1988,32.206,31100.0
2012-07-26 13:10:00,44.65,44.74,44.63,44.72,62800.0,32.206,32.2709,32.1916,32.2565,62800.0
2012-07-26 13:15:00,44.72,44.72,44.65,44.66,36800.0,32.2565,32.2565,32.206,32.2132,36800.0
2012-07-26 13:20:00,44.66,44.7,44.66,44.7,43300.0,32.2132,32.2421,32.2132,32.2421,43300.0
2012-07-26 13:25:00,44.7,44.76,44.7,44.72,57900.0,32.2421,32.2854,32.2421,32.2565,57900.0
2012-07-26 13:30:00,44.72,44.76,44.71,44.75,181100.0,32.2565,32.2854,32.2493,32.2781,181100.0
2012-07-26 13:35:00,44.76,44.77,44.74,44.76,67900.0,32.2854,32.2926,32.2709,32.2854,67900.0
2012-07-26 13:40:00,44.75,44.75,44.7,44.72,39100.0,32.2781,32.2781,32.2421,32.2565,39100.0
2012-07-26 13:45:00,44.72,44.72,44.67,44.68,60200.0,32.2565,32.2565,32.2204,32.2276,60200.0
2012-07-26 13:50:00,44.68,44.68,44.65,44.65,30100.0,32.2276,32.2276,32.206,32.206,30100.0
2012-07-26 13:55:00,44.65,44.66,44.63,44.65,46600.0,32.206,32.2132,32.1916,32.206,46600.0
2012-07-26 14:00:00,44.65,44.67,44.63,44.67,44500.0,32.206,32.2204,32.1916,32.2204,44500.0
2012-07-26 14:05:00,44.67,44.7,44.66,44.66,62200.0,32.2204,32.2421,32.2132,32.2132,62200.0
2012-07-26 14:10:00,44.66,44.67,44.63,44.64,56900.0,32.2132,32.2204,32.1916,32.1988,56900.0
2012-07-26 14:15:00,44.64,44.66,44.63,44.63,78700.0,32.1988,32.2132,32.1916,32.1916,78700.0
2012-07-26 14:20:00,44.63,44.65,44.61,44.61,49500.0,32.1916,32.206,32.1772,32.1772,49500.0
2012-07-26 14:25:00,44.62,44.64,44.61,44.63,60300.0,32.1844,32.1988,32.1772,32.1916,60300.0
2012-07-26 14:30:00,44.63,44.63,44.59,44.6,64500.0,32.1916,32.1916,32.1627,32.1699,64500.0
2012-07-26 14:35:00,44.6,44.62,44.6,44.62,30900.0,32.1699,32.1844,32.1699,32.1844,30900.0
2012-07-26 14:40:00,44.62,44.62,44.59,44.59,46500.0,32.1844,32.1844,32.1627,32.1627,46500.0
2012-07-26 14:45:00,44.6,44.64,44.59,44.63,62300.0,32.1699,32.1988,32.1627,32.1916,62300.0
2012-07-26 14:50:00,44.63,44.67,44.62,44.66,47900.0,32.1916,32.2204,32.1844,32.2132,47900.0
2012-07-26 14:55:00,44.67,44.67,44.61,44.63,54500.0,32.2204,32.2204,32.1772,32.1916,54500.0
2012-07-26 15:00:00,44.63,44.65,44.62,44.63,62600.0,32.1916,32.206,32.1844,32.1916,62600.0
2012-07-26 15:05:00,44.63,44.63,44.58,44.62,69900.0,32.1916,32.1916,32.1555,32.1844,69900.0
2012-07-26 15:10:00,44.62,44.63,44.61,44.61,46900.0,32.1844,32.1916,32.1772,32.1772,46900.0
2012-07-26 15:15:00,44.61,44.62,44.57,44.57,92000.0,32.1772,32.1844,32.1483,32.1483,92000.0
2012-07-26 15:20:00,44.57,44.59,44.54,44.58,143100.0,32.1483,32.1627,32.1267,32.1555,143100.0
2012-07-26 15:25:00,44.59,44.66,44.59,44.65,81400.0,32.1627,32.2132,32.1627,32.206,81400.0
2012-07-26 15:30:00,44.64,44.66,44.63,44.66,64300.0,32.1988,32.2132,32.1916,32.2132,64300.0
2012-07-26 15:35:00,44.65,44.67,44.62,44.64,185600.0,32.206,32.2204,32.1844,32.1988,185600.0
2012-07-26 15:40:00,44.64,44.71,44.63,44.68,325600.0,32.1988,32.2493,32.1916,32.2276,325600.0
2012-07-26 15:45:00,44.68,44.72,44.67,44.68,278700.0,32.2276,32.2565,32.2204,32.2276,278700.0
2012-07-26 15:50:00,44.68,44.68,44.62,44.62,289300.0,32.2276,32.2276,32.1844,32.1844,289300.0
2012-07-26 15:55:00,44.63,44.64,44.56,44.57,657600.0,32.1916,32.1988,32.1411,32.1483,657600.0
2012-07-27 09:30:00,44.83,44.83,44.56,44.7,228700.0,32.3358,32.3358,32.1411,32.2421,228700.0
2012-07-27 09:35:00,44.7,44.83,44.7,44.81,94200.0,32.2421,32.3358,32.2421,32.3214,94200.0
2012-07-27 09:40:00,44.81,44.84,44.77,44.84,96100.0,32.3214,32.3431,32.2926,32.3431,96100.0
2012-07-27 09:45:00,44.84,44.88,44.8,44.87,103200.0,32.3431,32.3719,32.3142,32.3647,103200.0
2012-07-27 09:50:00,44.86,44.86,44.73,44.79,160200.0,32.3575,32.3575,32.2637,32.307,160200.0
2012-07-27 09:55:00,44.8,44.83,44.77,44.82,119300.0,32.3142,32.3358,32.2926,32.3286,119300.0
2012-07-27 10:00:00,44.81,44.94,44.8,44.94,103700.0,32.3214,32.4152,32.3142,32.4152,103700.0
2012-07-27 10:05:00,44.94,44.95,44.85,44.85,96600.0,32.4152,32.4224,32.3503,32.3503,96600.0
2012-07-27 10:10:00,44.84,44.84,44.79,44.79,49100.0,32.3431,32.3431,32.307,32.307,49100.0
2012-07-27 10:15:00,44.8,44.82,44.79,44.82,71300.0,32.3142,32.3286,32.307,32.3286,71300.0
2012-07-27 10:20:00,44.82,44.86,44.8,44.86,117200.0,32.3286,32.3575,32.3142,32.3575,117200.0
2012-07-27 10:25:00,44.86,44.88,44.8,44.8,77500.0,32.3575,32.3719,32.3142,32.3142,77500.0
2012-07-27 10:30:00,44.81,44.87,44.8,44.83,81800.0,32.3214,32.3647,32.3142,32.3358,81800.0
2012-07-27 10:35:00,44.82,44.87,44.81,44.87,75900.0,32.3286,32.3647,32.3214,32.3647,75900.0
2012-07-27 10:40:00,44.87,44.88,44.81,44.82,108600.0,32.3647,32.3719,32.3214,32.3286,108600.0
2012-07-27 10:45:00,44.82,44.87,44.82,44.87,83700.0,32.3286,32.3647,32.3286,32.3647,83700.0
2012-07-27 10:50:00,44.87,44.9,44.87,44.9,40200.0,32.3647,32.3863,32.3647,32.3863,40200.0
2012-07-27 10:55:00,44.9,44.99,44.9,44.98,202100.0,32.3863,32.4513,32.3863,32.444,202100.0
2012-07-27 11:00:00,44.99,45.1,44.98,45.08,161800.0,32.4513,32.5306,32.444,32.5162,161800.0
2012-07-27 11:05:00,45.09,45.12,45.02,45.03,105800.0,32.5234,32.545,32.4729,32.4801,105800.0
2012-07-27 11:10:00,45.03,45.03,44.96,44.97,60100.0,32.4801,32.4801,32.4296,32.4368,60100.0
2012-07-27 11:15:00,44.97,45.02,44.95,45.01,81700.0,32.4368,32.4729,32.4224,32.4657,81700.0
2012-07-27 11:20:00,45.02,45.02,44.96,44.98,94300.0,32.4729,32.4729,32.4296,32.444,94300.0
2012-07-27 11:25:00,44.98,44.99,44.96,44.97,56400.0,32.444,32.4513,32.4296,32.4368,56400.0
2012-07-27 11:30:00,44.97,45.02,44.97,44.99,47700.0,32.4368,32.4729,32.4368,32.4513,47700.0
2012-07-27 11:35:00,44.99,44.99,44.96,44.98,108500.0,32.4513,32.4513,32.4296,32.444,108500.0
2012-07-27 11:40:00,44.98,45.0,44.96,44.97,68700.0,32.444,32.4585,32.4296,32.4368,68700.0
2012-07-27 11:45:00,44.97,44.99,44.96,44.98,33800.0,32.4368,32.4513,32.4296,32.444,33800.0
2012-07-27 11:50:00,44.99,45.0,44.96,44.97,73400.0,32.4513,32.4585,32.4296,32.4368,73400.0
2012-07-27 11:55:00,44.98,44.98,44.97,44.97,14100.0,32.444,32.444,32.4368,32.4368,14100.0
2012-07-27 12:00:00,44.98,44.98,44.95,44.97,44800.0,32.444,32.444,32.4224,32.4368,44800.0
2012-07-27 12:05:00,44.97,44.98,44.97,44.98,54000.0,32.4368,32.444,32.4368,32.444,54000.0
2012-07-27 12:10:00,44.97,45.02,44.97,45.02,66100.0,32.4368,32.4729,32.4368,32.4729,66100.0
2012-07-27 12:15:00,45.02,45.02,45.0,45.02,52000.0,32.4729,32.4729,32.4585,32.4729,52000.0
2012-07-27 12:20:00,45.02,45.04,45.02,45.02,55000.0,32.4729,32.4873,32.4729,32.4729,55000.0
2012-07-27 12:25:00,45.02,45.02,45.0,45.02,46800.0,32.4729,32.4729,32.4585,32.4729,46800.0
2012-07-27 12:30:00,45.02,45.05,45.01,45.02,42700.0,32.4729,32.4945,32.4657,32.4729,42700.0
2012-07-27 12:35:00,45.02,45.02,45.0,45.01,224100.0,32.4729,32.4729,32.4585,32.4657,224100.0
2012-07-27 12:40:00,45.02,45.02,44.99,44.99,27100.0,32.4729,32.4729,32.4513,32.4513,27100.0
2012-07-27 12:45:00,45.0,45.0,44.97,44.97,65800.0,32.4585,32.4585,32.4368,32.4368,65800.0
2012-07-27 12:50:00,44.97,44.99,44.97,44.99,34200.0,32.4368,32.4513,32.4368,32.4513,34200.0
2012-07-27 12:55:00,44.98,45.0,44.98,45.0,37700.0,32.444,32.4585,32.444,32.4585,37700.0
2012-07-27 13:00:00,45.0,45.01,44.99,45.0,41500.0,32.4585,32.4657,32.4513,32.4585,41500.0
2012-07-27 13:05:00,45.0,45.0,44.97,44.98,241300.0,32.4585,32.4585,32.4368,32.444,241300.0
2012-07-27 13:10:00,44.98,45.0,44.98,45.0,106200.0,32.444,32.4585,32.444,32.4585,106200.0
2012-07-27 13:15:00,45.0,45.02,45.0,45.01,76100.0,32.4585,32.4729,32.4585,32.4657,76100.0
2012-07-27 13:20:00,45.01,45.03,44.99,45.0,53100.0,32.4657,32.4801,32.4513,32.4585,53100.0
2012-07-27 13:25:00,44.99,45.17,44.99,45.09,307300.0,32.4513,32.5811,32.4513,32.5234,307300.0
2012-07-27 13:30:00,45.1,45.17,45.09,45.1,206800.0,32.5306,32.5811,32.5234,32.5306,206800.0
2012-07-27 13:35:00,45.1,45.21,45.1,45.19,174100.0,32.5306,32.6099,32.5306,32.5955,174100.0
2012-07-27 13:40:00,45.19,45.2,45.13,45.15,90000.0,32.5955,32.6027,32.5522,32.5667,90000.0
2012-07-27 13:45:00,45.15,45.15,45.08,45.09,71200.0,32.5667,32.5667,32.5162,32.5234,71200.0
2012-07-27 13:50:00,45.08,45.13,45.05,45.12,83300.0,32.5162,32.5522,32.4945,32.545,83300.0
2012-07-27 13:55:00,45.12,45.13,45.06,45.09,109600.0,32.545,32.5522,32.5017,32.5234,109600.0
2012-07-27 14:00:00,45.1,45.1,45.05,45.05,135700.0,32.5306,32.5306,32.4945,32.4945,135700.0
2012-07-27 14:05:00,45.06,45.1,45.03,45.05,124900.0,32.5017,32.5306,32.4801,32.4945,124900.0
2012-07-27 14:10:00,45.05,45.06,45.01,45.02,52400.0,32.4945,32.5017,32.4657,32.4729,52400.0
2012-07-27 14:15:00,45.02,45.05,45.0,45.0,144300.0,32.4729,32.4945,32.4585,32.4585,144300.0
2012-07-27 14:20:00,45.01,45.01,44.98,45.01,57500.0,32.4657,32.4657,32.444,32.4657,57500.0
2012-07-27 14:25:00,45.01,45.04,45.0,45.03,83300.0,32.4657,32.4873,32.4585,32.4801,83300.0
2012-07-27 14:30:00,45.02,45.06,45.01,45.05,132500.0,32.4729,32.5017,32.4657,32.4945,132500.0
2012-07-27 14:35:00,45.05,45.06,45.03,45.06,55900.0,32.4945,32.5017,32.4801,32.5017,55900.0
2012-07-27 14:40:00,45.06,45.1,45.05,45.09,41900.0,32.5017,32.5306,32.4945,32.5234,41900.0
2012-07-27 14:45:00,45.09,45.11,45.09,45.11,61400.0,32.5234,32.5378,32.5234,32.5378,61400.0
2012-07-27 14:50:00,45.11,45.13,45.1,45.12,70500.0,32.5378,32.5522,32.5306,32.545,70500.0
2012-07-27 14:55:00,45.12,45.12,45.06,45.08,80000.0,32.545,32.545,32.5017,32.5162,80000.0
2012-07-27 15:00:00,45.08,45.09,45.07,45.07,87400.0,32.5162,32.5234,32.509,32.509,87400.0
2012-07-27 15:05:00,45.07,45.11,45.06,45.09,172800.0,32.509,32.5378,32.5017,32.5234,172800.0
2012-07-27 15:10:00,45.1,45.11,45.09,45.09,108900.0,32.5306,32.5378,32.5234,32.5234,108900.0
2012-07-27 15:15:00,45.09,45.1,45.06,45.06,135700.0,32.5234,32.5306,32.5017,32.5017,135700.0
2012-07-27 15:20:00,45.07,45.07,45.02,45.04,151500.0,32.509,32.509,32.4729,32.4873,151500.0
2012-07-27 15:25:00,45.04,45.07,45.03,45.07,179600.0,32.4873,32.509,32.4801,32.509,179600.0
2012-07-27 15:30:00,45.08,45.08,45.06,45.07,138000.0,32.5162,32.5162,32.5017,32.509,138000.0
2012-07-27 15:35:00,45.08,45.08,45.01,45.04,256500.0,32.5162,32.5162,32.4657,32.4873,256500.0
2012-07-27 15:40:00,45.05,45.1,45.04,45.1,177300.0,32.4945,32.5306,32.4873,32.5306,177300.0
2012-07-27 15:45:00,45.1,45.15,45.08,45.08,329500.0,32.5306,32.5667,32.5162,32.5162,329500.0
2012-07-27 15:50:00,45.08,45.1,44.96,45.0,409800.0,32.5162,32.5306,32.4296,32.4585,409800.0
2012-07-27 15:55:00,45.01,45.03,44.94,44.96,650100.0,32.4657,32.4801,32.4152,32.4296,650100.0
2012-07-30 09:30:00,44.88,44.97,44.78,44.93,122100.0,32.3719,32.4368,32.2998,32.408,122100.0
2012-07-30 09:35:00,44.92,44.94,44.75,44.77,71500.0,32.4008,32.4152,32.2781,32.2926,71500.0
2012-07-30 09:40:00,44.77,44.83,44.72,44.77,82200.0,32.2926,32.3358,32.2565,32.2926,82200.0
2012-07-30 09:45:00,44.77,44.95,44.76,44.94,128700.0,32.2926,32.4224,32.2854,32.4152,128700.0
2012-07-30 09:50:00,44.94,45.07,44.94,45.07,106400.0,32.4152,32.509,32.4152,32.509,106400.0
2012-07-30 09:55:00,45.06,45.08,45.0,45.04,122500.0,32.5017,32.5162,32.4585,32.4873,122500.0
2012-07-30 10:00:00,45.04,45.08,45.01,45.05,129500.0,32.4873,32.5162,32.4657,32.4945,129500.0
2012-07-30 10:05:00,45.05,45.07,45.02,45.05,90900.0,32.4945,32.509,32.4729,32.4945,90900.0
2012-07-30 10:10:00,45.06,45.11,45.05,45.1,67200.0,32.5017,32.5378,32.4945,32.5306,67200.0
2012-07-30 10:15:00,45.1,45.11,45.04,45.07,135500.0,32.5306,32.5378,32.4873,32.509,135500.0
2012-07-30 10:20:00,45.08,45.12,45.07,45.11,94000.0,32.5162,32.545,32.509,32.5378,94000.0
2012-07-30 10:25:00,45.11,45.14,45.09,45.14,70700.0,32.5378,32.5594,32.5234,32.5594,70700.0
2012-07-30 10:30:00,45.13,45.16,45.12,45.15,111100.0,32.5522,32.5739,32.545,32.5667,111100.0
2012-07-30 10:35:00,45.14,45.15,45.06,45.06,40800.0,32.5594,32.5667,32.5017,32.5017,40800.0
2012-07-30 10:40:00,45.06,45.12,45.06,45.1,108900.0,32.5017,32.545,32.5017,32.5306,108900.0
2012-07-30 10:45:00,45.1,45.1,45.02,45.05,171000.0,32.5306,32.5306,32.4729,32.4945,171000.0
2012-07-30 10:50:00,45.05,45.1,45.05,45.08,110600.0,32.4945,32.5306,32.4945,32.5162,110600.0
2012-07-30 10:55:00,45.08,45.08,45.04,45.07,234000.0,32.5162,32.5162,32.4873,32.509,234000.0
2012-07-30 11:00:00,45.08,45.1,45.06,45.09,69300.0,32.5162,32.5306,32.5017,32.5234,69300.0
2012-07-30 11:05:00,45.09,45.11,45.07,45.09,121800.0,32.5234,32.5378,32.509,32.5234,121800.0
2012-07-30 11:10:00,45.1,45.12,45.08,45.1,108900.0,32.5306,32.545,32.5162,32.5306,108900.0
2012-07-30 11:15:00,45.1,45.13,45.05,45.06,111200.0,32.5306,32.5522,32.4945,32.5017,111200.0
2012-07-30 11:20:00,45.05,45.08,45.05,45.08,75500.0,32.4945,32.5162,32.4945,32.5162,75500.0
2012-07-30 11:25:00,45.08,45.08,45.03,45.03,88900.0,32.5162,32.5162,32.4801,32.4801,88900.0
2012-07-30 11:30:00,45.03,45.05,45.0,45.03,81300.0,32.4801,32.4945,32.4585,32.4801,81300.0
2012-07-30 11:35:00,45.02,45.02,44.98,45.0,112700.0,32.4729,32.4729,32.444,32.4585,112700.0
2012-07-30 11:40:00,45.0,45.0,44.95,44.98,40100.0,32.4585,32.4585,32.4224,32.444,40100.0
2012-07-30 11:45:00,44.97,45.02,44.96,45.02,51200.0,32.4368,32.4729,32.4296,32.4729,51200.0
2012-07-30 11:50:00,45.03,45.03,44.99,45.0,65200.0,32.4801,32.4801,32.4513,32.4585,65200.0
2012-07-30 11:55:00,45.0,45.01,44.99,45.0,33300.0,32.4585,32.4657,32.4513,32.4585,33300.0
2012-07-30 12:00:00,45.0,45.01,44.97,45.01,66200.0,32.4585,32.4657,32.4368,32.4657,66200.0
2012-07-30 12:05:00,45.01,45.01,44.98,44.99,72200.0,32.4657,32.4657,32.444,32.4513,72200.0
2012-07-30 12:10:00,44.99,45.01,44.98,45.0,59400.0,32.4513,32.4657,32.444,32.4585,59400.0
2012-07-30 12:15:00,45.0,45.01,44.96,44.98,46200.0,32.4585,32.4657,32.4296,32.444,46200.0
2012-07-30 12:20:00,45.0,45.02,44.98,44.98,27300.0,32.4585,32.4729,32.444,32.444,27300.0
2012-07-30 12:25:00,45.0,45.01,44.99,45.01,23700.0,32.4585,32.4657,32.4513,32.4657,23700.0
2012-07-30 12:30:00,45.01,45.02,44.99,45.0,88800.0,32.4657,32.4729,32.4513,32.4585,88800.0
2012-07-30 12:35:00,45.0,45.03,44.99,44.99,50800.0,32.4585,32.4801,32.4513,32.4513,50800.0
2012-07-30 12:40:00,44.99,45.05,44.99,45.05,32100.0,32.4513,32.4945,32.4513,32.4945,32100.0
2012-07-30 12:45:00,45.05,45.07,45.03,45.07,37200.0,32.4945,32.509,32.4801,32.509,37200.0
2012-07-30 12:50:00,45.06,45.09,45.04,45.07,25100.0,32.5017,32.5234,32.4873,32.509,25100.0
2012-07-30 12:55:00,45.06,45.07,45.01,45.07,31100.0,32.5017,32.509,32.4657,32.509,31100.0
2012-07-30 13:00:00,45.07,45.08,45.03,45.08,119200.0,32.509,32.5162,32.4801,32.5162,119200.0
2012-07-30 13:05:00,45.08,45.1,45.06,45.09,33800.0,32.5162,32.5306,32.5017,32.5234,33800.0
2012-07-30 13:10:00,45.1,45.1,45.05,45.07,20300.0,32.5306,32.5306,32.4945,32.509,20300.0
2012-07-30 13:15:00,45.06,45.08,45.03,45.08,21700.0,32.5017,32.5162,32.4801,32.5162,21700.0
2012-07-30 13:20:00,45.07,45.1,45.05,45.1,24100.0,32.509,32.5306,32.4945,32.5306,24100.0
2012-07-30 13:25:00,45.1,45.1,45.05,45.08,62000.0,32.5306,32.5306,32.4945,32.5162,62000.0
2012-07-30 13:30:00,45.08,45.11,45.07,45.11,92800.0,32.5162,32.5378,32.509,32.5378,92800.0
2012-07-30 13:35:00,45.11,45.14,45.07,45.07,54000.0,32.5378,32.5594,32.509,32.509,54000.0
2012-07-30 13:40:00,45.07,45.09,45.06,45.09,67400.0,32.509,32.5234,32.5017,32.5234,67400.0
2012-07-30 13:45:00,45.09,45.13,45.07,45.08,112300.0,32.5234,32.5522,32.509,32.5162,112300.0
2012-07-30 13:50:00,45.08,45.11,45.07,45.11,38300.0,32.5162,32.5378,32.509,32.5378,38300.0
2012-07-30 13:55:00,45.1,45.11,45.07,45.07,58100.0,32.5306,32.5378,32.509,32.509,58100.0
2012-07-30 14:00:00,45.07,45.11,45.04,45.09,160000.0,32.509,32.5378,32.4873,32.5234,160000.0
2012-07-30 14:05:00,45.1,45.16,45.09,45.15,91200.0,32.5306,32.5739,32.5234,32.5667,91200.0
2012-07-30 14:10:00,45.16,45.21,45.15,45.21,95900.0,32.5739,32.6099,32.5667,32.6099,95900.0
2012-07-30 14:15:00,45.21,45.25,45.2,45.24,78600.0,32.6099,32.6388,32.6027,32.6316,78600.0
2012-07-30 14:20:00,45.23,45.28,45.18,45.19,85500.0,32.6244,32.6604,32.5883,32.5955,85500.0
2012-07-30 14:25:00,45.19,45.19,45.16,45.16,34100.0,32.5955,32.5955,32.5739,32.5739,34100.0
2012-07-30 14:30:00,45.16,45.18,45.16,45.17,31500.0,32.5739,32.5883,32.5739,32.5811,31500.0
2012-07-30 14:35:00,45.17,45.18,45.15,45.16,35300.0,32.5811,32.5883,32.5667,32.5739,35300.0
2012-07-30 14:40:00,45.16,45.23,45.16,45.2,63600.0,32.5739,32.6244,32.5739,32.6027,63600.0
2012-07-30 14:45:00,45.21,45.22,45.18,45.22,52400.0,32.6099,32.6172,32.5883,32.6172,52400.0
2012-07-30 14:50:00,45.22,45.25,45.22,45.23,67100.0,32.6172,32.6388,32.6172,32.6244,67100.0
2012-07-30 14:55:00,45.22,45.25,45.22,45.24,67800.0,32.6172,32.6388,32.6172,32.6316,67800.0
2012-07-30 15:00:00,45.24,45.25,45.22,45.25,51900.0,32.6316,32.6388,32.6172,32.6388,51900.0
2012-07-30 15:05:00,45.24,45.27,45.24,45.25,102000.0,32.6316,32.6532,32.6316,32.6388,102000.0
2012-07-30 15:10:00,45.26,45.35,45.25,45.34,274700.0,32.646,32.7109,32.6388,32.7037,274700.0
2012-07-30 15:15:00,45.34,45.35,45.31,45.31,91200.0,32.7037,32.7109,32.6821,32.6821,91200.0
2012-07-30 15:20:00,45.31,45.32,45.28,45.28,78000.0,32.6821,32.6893,32.6604,32.6604,78000.0
2012-07-30 15:25:00,45.28,45.3,45.23,45.25,85400.0,32.6604,32.6749,32.6244,32.6388,85400.0
2012-07-30 15:30:00,45.26,45.29,45.25,45.27,101200.0,32.646,32.6676,32.6388,32.6532,101200.0
2012-07-30 15:35:00,45.26,45.27,45.19,45.21,127700.0,32.646,32.6532,32.5955,32.6099,127700.0
2012-07-30 15:40:00,45.2,45.24,45.2,45.23,144800.0,32.6027,32.6316,32.6027,32.6244,144800.0
2012-07-30 15:45:00,45.23,45.3,45.2,45.3,232200.0,32.6244,32.6749,32.6027,32.6749,232200.0
2012-07-30 15:50:00,45.3,45.34,45.28,45.34,278900.0,32.6749,32.7037,32.6604,32.7037,278900.0
2012-07-30 15:55:00,45.33,45.35,45.27,45.31,256100.0,32.6965,32.7109,32.6532,32.6821,256100.0
2012-07-31 09:30:00,45.28,45.46,45.19,45.43,102100.0,32.6604,32.7903,32.5955,32.7686,102100.0
2012-07-31 09:35:00,45.43,45.51,45.39,45.48,100900.0,32.7686,32.8263,32.7398,32.8047,100900.0
2012-07-31 09:40:00,45.49,45.53,45.37,45.38,102800.0,32.8119,32.8408,32.7253,32.7326,102800.0
2012-07-31 09:45:00,45.39,45.39,45.31,45.34,131200.0,32.7398,32.7398,32.6821,32.7037,131200.0
2012-07-31 09:50:00,45.35,45.42,45.32,45.41,147700.0,32.7109,32.7614,32.6893,32.7542,147700.0
2012-07-31 09:55:00,45.4,45.48,45.39,45.48,102900.0,32.747,32.8047,32.7398,32.8047,102900.0
2012-07-31 10:00:00,45.48,45.56,45.48,45.5,100700.0,32.8047,32.8624,32.8047,32.8191,100700.0
2012-07-31 10:05:00,45.49,45.5,45.41,45.42,67700.0,32.8119,32.8191,32.7542,32.7614,67700.0
2012-07-31 10:10:00,45.43,45.51,45.39,45.45,98200.0,32.7686,32.8263,32.7398,32.783,98200.0
2012-07-31 10:15:00,45.44,45.46,45.41,45.43,34800.0,32.7758,32.7903,32.7542,32.7686,34800.0
2012-07-31 10:20:00,45.43,45.44,45.4,45.41,33100.0,32.7686,32.7758,32.747,32.7542,33100.0
2012-07-31 10:25:00,45.41,45.41,45.35,45.38,35400.0,32.7542,32.7542,32.7109,32.7326,35400.0
2012-07-31 10:30:00,45.37,45.41,45.34,45.34,45500.0,32.7253,32.7542,32.7037,32.7037,45500.0
2012-07-31 10:35:00,45.34,45.36,45.33,45.33,36400.0,32.7037,32.7181,32.6965,32.6965,36400.0
2012-07-31 10:40:00,45.33,45.43,45.31,45.42,118700.0,32.6965,32.7686,32.6821,32.7614,118700.0
2012-07-31 10:45:00,45.42,45.47,45.4,45.44,56400.0,32.7614,32.7975,32.747,32.7758,56400.0
2012-07-31 10:50:00,45.44,45.54,45.44,45.53,113600.0,32.7758,32.848,32.7758,32.8408,113600.0
2012-07-31 10:55:00,45.52,45.57,45.47,45.51,132700.0,32.8335,32.8696,32.7975,32.8263,132700.0
2012-07-31 11:00:00,45.5,45.51,45.44,45.45,158800.0,32.8191,32.8263,32.7758,32.783,158800.0
2012-07-31 11:05:00,45.44,45.44,45.4,45.44,68300.0,32.7758,32.7758,32.747,32.7758,68300.0
2012-07-31 11:10:00,45.44,45.53,45.43,45.52,51600.0,32.7758,32.8408,32.7686,32.8335,51600.0
2012-07-31 11:15:00,45.52,45.56,45.52,45.55,63100.0,32.8335,32.8624,32.8335,32.8552,63100.0
2012-07-31 11:20:00,45.56,45.58,45.56,45.57,27800.0,32.8624,32.8768,32.8624,32.8696,27800.0
2012-07-31 11:25:00,45.58,45.62,45.57,45.61,58200.0,32.8768,32.9057,32.8696,32.8985,58200.0
2012-07-31 11:30:00,45.61,45.61,45.56,45.57,101800.0,32.8985,32.8985,32.8624,32.8696,101800.0
2012-07-31 11:35:00,45.57,45.59,45.57,45.57,54300.0,32.8696,32.884,32.8696,32.8696,54300.0
2012-07-31 11:40:00,45.57,45.58,45.55,45.57,28700.0,32.8696,32.8768,32.8552,32.8696,28700.0
2012-07-31 11:45:00,45.56,45.57,45.52,45.53,39300.0,32.8624,32.8696,32.8335,32.8408,39300.0
2012-07-31 11:50:00,45.52,45.54,45.49,45.49,35700.0,32.8335,32.848,32.8119,32.8119,35700.0
2012-07-31 11:55:00,45.49,45.5,45.48,45.48,20800.0,32.8119,32.8191,32.8047,32.8047,20800.0
2012-07-31 12:00:00,45.48,45.49,45.43,45.44,97000.0,32.8047,32.8119,32.7686,32.7758,97000.0
2012-07-31 12:05:00,45.43,45.44,45.41,45.41,33200.0,32.7686,32.7758,32.7542,32.7542,33200.0
2012-07-31 12:10:00,45.41,45.41,45.35,45.35,66300.0,32.7542,32.7542,32.7109,32.7109,66300.0
2012-07-31 12:15:00,45.36,45.42,45.35,45.42,74000.0,32.7181,32.7614,32.7109,32.7614,74000.0
2012-07-31 12:20:00,45.42,45.42,45.39,45.42,34200.0,32.7614,32.7614,32.7398,32.7614,34200.0
2012-07-31 12:25:00,45.42,45.44,45.4,45.43,27900.0,32.7614,32.7758,32.747,32.7686,27900.0
2012-07-31 12:30:00,45.42,45.43,45.37,45.37,22400.0,32.7614,32.7686,32.7253,32.7253,22400.0
2012-07-31 12:35:00,45.38,45.39,45.37,45.37,20900.0,32.7326,32.7398,32.7253,32.7253,20900.0
2012-07-31 12:40:00,45.38,45.43,45.38,45.38,51100.0,32.7326,32.7686,32.7326,32.7326,51100.0
2012-07-31 12:45:00,45.38,45.4,45.36,45.37,56200.0,32.7326,32.747,32.7181,32.7253,56200.0
2012-07-31 12:50:00,45.36,45.38,45.35,45.37,40300.0,32.7181,32.7326,32.7109,32.7253,40300.0
2012-07-31 12:55:00,45.36,45.37,45.33,45.37,53600.0,32.7181,32.7253,32.6965,32.7253,53600.0
2012-07-31 13:00:00,45.36,45.38,45.35,45.36,59300.0,32.7181,32.7326,32.7109,32.7181,59300.0
2012-07-31 13:05:00,45.35,45.38,45.33,45.34,62400.0,32.7109,32.7326,32.6965,32.7037,62400.0
2012-07-31 13:10:00,45.34,45.35,45.3,45.33,51200.0,32.7037,32.7109,32.6749,32.6965,51200.0
2012-07-31 13:15:00,45.33,45.34,45.3,45.3,53400.0,32.6965,32.7037,32.6749,32.6749,53400.0
2012-07-31 13:20:00,45.3,45.32,45.29,45.29,37000.0,32.6749,32.6893,32.6676,32.6676,37000.0
2012-07-31 13:25:00,45.29,45.31,45.27,45.3,59600.0,32.6676,32.6821,32.6532,32.6749,59600.0
2012-07-31 13:30:00,45.31,45.31,45.28,45.28,50000.0,32.6821,32.6821,32.6604,32.6604,50000.0
2012-07-31 13:35:00,45.28,45.31,45.28,45.3,28600.0,32.6604,32.6821,32.6604,32.6749,28600.0
2012-07-31 13:40:00,45.3,45.3,45.25,45.26,31200.0,32.6749,32.6749,32.6388,32.646,31200.0
2012-07-31 13:45:00,45.26,45.27,45.25,45.25,17200.0,32.646,32.6532,32.6388,32.6388,17200.0
2012-07-31 13:50:00,45.25,45.27,45.25,45.27,13300.0,32.6388,32.6532,32.6388,32.6532,13300.0
2012-07-31 13:55:00,45.26,45.29,45.26,45.29,22000.0,32.646,32.6676,32.646,32.6676,22000.0
2012-07-31 14:00:00,45.28,45.3,45.27,45.3,32600.0,32.6604,32.6749,32.6532,32.6749,32600.0
2012-07-31 14:05:00,45.29,45.31,45.29,45.3,35100.0,32.6676,32.6821,32.6676,32.6749,35100.0
2012-07-31 14:10:00,45.31,45.32,45.3,45.31,18300.0,32.6821,32.6893,32.6749,32.6821,18300.0
2012-07-31 14:15:00,45.32,45.32,45.31,45.32,47200.0,32.6893,32.6893,32.6821,32.6893,47200.0
2012-07-31 14:20:00,45.32,45.32,45.29,45.3,91300.0,32.6893,32.6893,32.6676,32.6749,91300.0
2012-07-31 14:25:00,45.3,45.3,45.27,45.28,44900.0,32.6749,32.6749,32.6532,32.6604,44900.0
2012-07-31 14:30:00,45.29,45.3,45.28,45.29,25100.0,32.6676,32.6749,32.6604,32.6676,25100.0
2012-07-31 14:35:00,45.3,45.3,45.27,45.28,41600.0,32.6749,32.6749,32.6532,32.6604,41600.0
2012-07-31 14:40:00,45.28,45.29,45.27,45.29,27300.0,32.6604,32.6676,32.6532,32.6676,27300.0
2012-07-31 14:45:00,45.29,45.31,45.28,45.29,108900.0,32.6676,32.6821,32.6604,32.6676,108900.0
2012-07-31 14:50:00,45.29,45.36,45.28,45.36,88800.0,32.6676,32.7181,32.6604,32.7181,88800.0
2012-07-31 14:55:00,45.36,45.37,45.3,45.31,69200.0,32.7181,32.7253,32.6749,32.6821,69200.0
2012-07-31 15:00:00,45.31,45.34,45.3,45.33,48300.0,32.6821,32.7037,32.6749,32.6965,48300.0
2012-07-31 15:05:00,45.33,45.35,45.32,45.34,57400.0,32.6965,32.7109,32.6893,32.7037,57400.0
2012-07-31 15:10:00,45.33,45.35,45.32,45.33,56500.0,32.6965,32.7109,32.6893,32.6965,56500.0
2012-07-31 15:15:00,45.33,45.37,45.32,45.37,52700.0,32.6965,32.7253,32.6893,32.7253,52700.0
2012-07-31 15:20:00,45.37,45.38,45.35,45.36,51400.0,32.7253,32.7326,32.7109,32.7181,51400.0
2012-07-31 15:25:00,45.36,45.39,45.35,45.38,30000.0,32.7181,32.7398,32.7109,32.7326,30000.0
2012-07-31 15:30:00,45.39,45.41,45.37,45.37,69000.0,32.7398,32.7542,32.7253,32.7253,69000.0
2012-07-31 15:35:00,45.37,45.38,45.32,45.34,188100.0,32.7253,32.7326,32.6893,32.7037,188100.0
2012-07-31 15:40:00,45.35,45.38,45.31,45.35,126500.0,32.7109,32.7326,32.6821,32.7109,126500.0
2012-07-31 15:45:00,45.35,45.36,45.3,45.3,186800.0,32.7109,32.7181,32.6749,32.6749,186800.0
2012-07-31 15:50:00,45.3,45.35,45.3,45.31,156000.0,32.6749,32.7109,32.6749,32.6821,156000.0
2012-07-31 15:55:00,45.31,45.31,45.26,45.27,291800.0,32.6821,32.6821,32.646,32.6532,291800.0
2012-08-01 09:30:00,45.55,45.64,44.32,44.32,526000.0,32.8552,32.9201,31.968,31.968,526000.0
2012-08-01 09:35:00,44.32,44.83,43.99,44.27,798200.0,31.968,32.3358,31.73,31.9319,798200.0
2012-08-01 09:40:00,44.32,44.83,44.24,44.51,969100.0,31.968,32.3358,31.9103,32.105,969100.0
2012-08-01 09:45:00,44.51,44.72,44.24,44.7,759600.0,32.105,32.2565,31.9103,32.2421,759600.0
2012-08-01 09:50:00,44.71,44.74,44.0,44.26,599000.0,32.2493,32.2709,31.7372,31.9247,599000.0
2012-08-01 09:55:00,44.26,44.28,43.84,44.22,832100.0,31.9247,31.9391,31.6218,31.8959,832100.0
2012-08-01 10:00:00,44.22,44.66,44.19,44.64,252200.0,31.8959,32.2132,31.8742,32.1988,252200.0
2012-08-01 10:05:00,44.63,44.79,44.61,44.75,167200.0,32.1916,32.307,32.1772,32.2781,167200.0
2012-08-01 10:10:00,44.76,44.76,44.49,44.53,126800.0,32.2854,32.2854,32.0906,32.1195,126800.0
2012-08-01 10:15:00,44.54,44.59,44.39,44.42,154500.0,32.1267,32.1627,32.0185,32.0401,154500.0
2012-08-01 10:20:00,44.4,44.46,44.4,44.46,122800.0,32.0257,32.069,32.0257,32.069,122800.0
2012-08-01 10:25:00,44.46,44.58,44.46,44.56,75900.0,32.069,32.1555,32.069,32.1411,75900.0
2012-08-01 10:30:00,44.57,44.62,44.57,44.57,58800.0,32.1483,32.1844,32.1483,32.1483,58800.0
2012-08-01 10:35:00,44.57,44.73,44.57,44.73,85000.0,32.1483,32.2637,32.1483,32.2637,85000.0
2012-08-01 10:40:00,44.72,44.96,44.72,44.92,214500.0,32.2565,32.4296,32.2565,32.4008,214500.0
2012-08-01 10:45:00,44.93,45.1,44.93,45.1,151700.0,32.408,32.5306,32.408,32.5306,151700.0
2012-08-01 10:50:00,45.09,45.16,44.99,45.0,202600.0,32.5234,32.5739,32.4513,32.4585,202600.0
2012-08-01 10:55:00,45.0,45.01,44.92,45.01,95400.0,32.4585,32.4657,32.4008,32.4657,95400.0
2012-08-01 11:00:00,45.02,45.04,44.91,44.94,120200.0,32.4729,32.4873,32.3935,32.4152,120200.0
2012-08-01 11:05:00,44.93,44.96,44.9,44.96,47700.0,32.408,32.4296,32.3863,32.4296,47700.0
2012-08-01 11:10:00,44.95,44.99,44.91,44.92,74100.0,32.4224,32.4513,32.3935,32.4008,74100.0
2012-08-01 11:15:00,44.91,44.99,44.91,44.99,53800.0,32.3935,32.4513,32.3935,32.4513,53800.0
2012-08-01 11:20:00,44.98,44.98,44.78,44.8,117700.0,32.444,32.444,32.2998,32.3142,117700.0
2012-08-01 11:25:00,44.79,44.81,44.77,44.79,40800.0,32.307,32.3214,32.2926,32.307,40800.0
2012-08-01 11:30:00,44.78,44.9,44.77,44.87,87500.0,32.2998,32.3863,32.2926,32.3647,87500.0
2012-08-01 11:35:00,44.87,44.9,44.87,44.89,69100.0,32.3647,32.3863,32.3647,32.3791,69100.0
2012-08-01 11:40:00,44.89,44.9,44.82,44.82,104000.0,32.3791,32.3863,32.3286,32.3286,104000.0
2012-08-01 11:45:00,44.82,44.86,44.82,44.85,23300.0,32.3286,32.3575,32.3286,32.3503,23300.0
2012-08-01 11:50:00,44.86,44.9,44.85,44.89,45800.0,32.3575,32.3863,32.3503,32.3791,45800.0
2012-08-01 11:55:00,44.9,44.9,44.83,44.84,54900.0,32.3863,32.3863,32.3358,32.3431,54900.0
2012-08-01 12:00:00,44.83,44.92,44.83,44.9,60900.0,32.3358,32.4008,32.3358,32.3863,60900.0
2012-08-01 12:05:00,44.9,44.96,44.9,44.96,60900.0,32.3863,32.4296,32.3863,32.4296,60900.0
2012-08-01 12:10:00,44.95,44.97,44.94,44.96,29200.0,32.4224,32.4368,32.4152,32.4296,29200.0
2012-08-01 12:15:00,44.96,44.96,44.94,44.95,41100.0,32.4296,32.4296,32.4152,32.4224,41100.0
2012-08-01 12:20:00,44.96,44.98,44.95,44.97,34600.0,32.4296,32.444,32.4224,32.4368,34600.0
2012-08-01 12:25:00,44.98,45.06,44.97,45.06,89200.0,32.444,32.5017,32.4368,32.5017,89200.0
2012-08-01 12:30:00,45.05,45.09,45.05,45.06,61200.0,32.4945,32.5234,32.4945,32.5017,61200.0
2012-08-01 12:35:00,45.07,45.07,45.05,45.06,36500.0,32.509,32.509,32.4945,32.5017,36500.0
2012-08-01 12:40:00,45.05,45.12,45.05,45.12,65700.0,32.4945,32.545,32.4945,32.545,65700.0
2012-08-01 12:45:00,45.12,45.12,45.07,45.11,85000.0,32.545,32.545,32.509,32.5378,85000.0
2012-08-01 12:50:00,45.1,45.13,45.1,45.13,23500.0,32.5306,32.5522,32.5306,32.5522,23500.0
2012-08-01 12:55:00,45.13,45.23,45.13,45.21,148800.0,32.5522,32.6244,32.5522,32.6099,148800.0
2012-08-01 13:00:00,45.21,45.23,45.19,45.2,229100.0,32.6099,32.6244,32.5955,32.6027,229100.0
2012-08-01 13:05:00,45.21,45.21,45.12,45.16,91000.0,32.6099,32.6099,32.545,32.5739,91000.0
2012-08-01 13:10:00,45.17,45.21,45.14,45.21,113100.0,32.5811,32.6099,32.5594,32.6099,113100.0
2012-08-01 13:15:00,45.2,45.21,45.13,45.14,41400.0,32.6027,32.6099,32.5522,32.5594,41400.0
2012-08-01 13:20:00,45.13,45.2,45.09,45.11,58900.0,32.5522,32.6027,32.5234,32.5378,58900.0
2012-08-01 13:25:00,45.11,45.14,45.07,45.12,58200.0,32.5378,32.5594,32.509,32.545,58200.0
2012-08-01 13:30:00,45.11,45.13,45.03,45.04,39800.0,32.5378,32.5522,32.4801,32.4873,39800.0
2012-08-01 13:35:00,45.03,45.04,44.96,44.97,69600.0,32.4801,32.4873,32.4296,32.4368,69600.0
2012-08-01 13:40:00,44.97,44.97,44.93,44.96,43000.0,32.4368,32.4368,32.408,32.4296,43000.0
2012-08-01 13:45:00,44.95,44.99,44.92,44.93,53500.0,32.4224,32.4513,32.4008,32.408,53500.0
2012-08-01 13:50:00,44.92,44.94,44.9,44.94,31500.0,32.4008,32.4152,32.3863,32.4152,31500.0
2012-08-01 13:55:00,44.93,44.93,44.9,44.9,21100.0,32.408,32.408,32.3863,32.3863,21100.0
2012-08-01 14:00:00,44.9,44.93,44.87,44.93,46800.0,32.3863,32.408,32.3647,32.408,46800.0
2012-08-01 14:05:00,44.93,44.95,44.88,44.9,80500.0,32.408,32.4224,32.3719,32.3863,80500.0
2012-08-01 14:10:00,44.9,44.96,44.65,44.75,163700.0,32.3863,32.4296,32.206,32.2781,163700.0
2012-08-01 14:15:00,44.76,44.82,44.7,44.8,149800.0,32.2854,32.3286,32.2421,32.3142,149800.0
2012-08-01 14:20:00,44.79,44.9,44.78,44.83,82400.0,32.307,32.3863,32.2998,32.3358,82400.0
2012-08-01 14:25:00,44.83,44.92,44.79,44.9,47500.0,32.3358,32.4008,32.307,32.3863,47500.0
2012-08-01 14:30:00,44.91,44.91,44.74,44.8,63000.0,32.3935,32.3935,32.2709,32.3142,63000.0
2012-08-01 14:35:00,44.79,44.92,44.76,44.92,121600.0,32.307,32.4008,32.2854,32.4008,121600.0
2012-08-01 14:40:00,44.91,44.96,44.85,44.89,234000.0,32.3935,32.4296,32.3503,32.3791,234000.0
2012-08-01 14:45:00,44.88,44.96,44.81,44.96,215100.0,32.3719,32.4296,32.3214,32.4296,215100.0
2012-08-01 14:50:00,44.95,44.99,44.88,44.92,155700.0,32.4224,32.4513,32.3719,32.4008,155700.0
2012-08-01 14:55:00,44.92,45.01,44.91,44.98,194800.0,32.4008,32.4657,32.3935,32.444,194800.0
2012-08-01 15:00:00,44.98,45.0,44.97,45.0,67800.0,32.444,32.4585,32.4368,32.4585,67800.0
2012-08-01 15:05:00,44.99,45.07,44.99,44.99,150500.0,32.4513,32.509,32.4513,32.4513,150500.0
2012-08-01 15:10:00,44.99,45.0,44.89,44.9,63800.0,32.4513,32.4585,32.3791,32.3863,63800.0
2012-08-01 15:15:00,44.89,44.9,44.85,44.89,97800.0,32.3791,32.3863,32.3503,32.3791,97800.0
2012-08-01 15:20:00,44.89,44.93,44.84,44.9,64700.0,32.3791,32.408,32.3431,32.3863,64700.0
2012-08-01 15:25:00,44.9,45.03,44.9,44.97,63400.0,32.3863,32.4801,32.3863,32.4368,63400.0
2012-08-01 15:30:00,44.97,44.98,44.92,44.94,83300.0,32.4368,32.444,32.4008,32.4152,83300.0
2012-08-01 15:35:00,44.94,44.95,44.89,44.92,92300.0,32.4152,32.4224,32.3791,32.4008,92300.0
2012-08-01 15:40:00,44.92,44.96,44.9,44.93,72800.0,32.4008,32.4296,32.3863,32.408,72800.0
2012-08-01 15:45:00,44.93,44.94,44.89,44.91,134300.0,32.408,32.4152,32.3791,32.3935,134300.0
2012-08-01 15:50:00,44.91,44.92,44.89,44.91,80400.0,32.3935,32.4008,32.3791,32.3935,80400.0
2012-08-01 15:55:00,44.87,44.88,44.84,44.86,22300.0,32.3647,32.3719,32.3431,32.3575,22300.0
2012-08-02 09:30:00,44.52,44.61,44.34,44.5,107200.0,32.1122,32.1772,31.9824,32.0978,107200.0
2012-08-02 09:35:00,44.46,44.63,44.42,44.46,98900.0,32.069,32.1916,32.0401,32.069,98900.0
2012-08-02 09:40:00,44.47,44.78,44.46,44.75,141600.0,32.0762,32.2998,32.069,32.2781,141600.0
2012-08-02 09:45:00,44.75,44.85,44.74,44.83,102100.0,32.2781,32.3503,32.2709,32.3358,102100.0
2012-08-02 09:50:00,44.83,44.87,44.75,44.87,104800.0,32.3358,32.3647,32.2781,32.3647,104800.0
2012-08-02 09:55:00,44.88,44.9,44.76,44.8,105000.0,32.3719,32.3863,32.2854,32.3142,105000.0
2012-08-02 10:00:00,44.78,44.78,44.61,44.66,103000.0,32.2998,32.2998,32.1772,32.2132,103000.0
2012-08-02 10:05:00,44.66,44.77,44.64,44.75,75700.0,32.2132,32.2926,32.1988,32.2781,75700.0
2012-08-02 10:10:00,44.75,44.8,44.71,44.73,79500.0,32.2781,32.3142,32.2493,32.2637,79500.0
2012-08-02 10:15:00,44.72,44.77,44.71,44.73,82200.0,32.2565,32.2926,32.2493,32.2637,82200.0
2012-08-02 10:20:00,44.74,44.79,44.72,44.76,74800.0,32.2709,32.307,32.2565,32.2854,74800.0
2012-08-02 10:25:00,44.76,44.87,44.76,44.85,69900.0,32.2854,32.3647,32.2854,32.3503,69900.0
2012-08-02 10:30:00,44.86,44.89,44.82,44.87,55000.0,32.3575,32.3791,32.3286,32.3647,55000.0
2012-08-02 10:35:00,44.87,44.9,44.78,44.82,115900.0,32.3647,32.3863,32.2998,32.3286,115900.0
2012-08-02 10:40:00,44.82,44.86,44.8,44.81,71700.0,32.3286,32.3575,32.3142,32.3214,71700.0
2012-08-02 10:45:00,44.8,44.9,44.8,44.89,66600.0,32.3142,32.3863,32.3142,32.3791,66600.0
2012-08-02 10:50:00,44.89,44.93,44.8,44.81,61500.0,32.3791,32.408,32.3142,32.3214,61500.0
2012-08-02 10:55:00,44.81,44.81,44.55,44.56,172100.0,32.3214,32.3214,32.1339,32.1411,172100.0
2012-08-02 11:00:00,44.54,44.61,44.45,44.5,138500.0,32.1267,32.1772,32.0617,32.0978,138500.0
2012-08-02 11:05:00,44.5,44.58,44.49,44.58,68900.0,32.0978,32.1555,32.0906,32.1555,68900.0
2012-08-02 11:10:00,44.57,44.63,44.54,44.62,65500.0,32.1483,32.1916,32.1267,32.1844,65500.0
2012-08-02 11:15:00,44.63,44.63,44.54,44.56,68100.0,32.1916,32.1916,32.1267,32.1411,68100.0
2012-08-02 11:20:00,44.56,44.6,44.53,44.59,60200.0,32.1411,32.1699,32.1195,32.1627,60200.0
2012-08-02 11:25:00,44.59,44.61,44.55,44.57,75400.0,32.1627,32.1772,32.1339,32.1483,75400.0
2012-08-02 11:30:00,44.57,44.58,44.53,44.56,61000.0,32.1483,32.1555,32.1195,32.1411,61000.0
2012-08-02 11:35:00,44.55,44.58,44.47,44.52,83000.0,32.1339,32.1555,32.0762,32.1122,83000.0
2012-08-02 11:40:00,44.53,44.54,44.47,44.5,54200.0,32.1195,32.1267,32.0762,32.0978,54200.0
2012-08-02 11:45:00,44.5,44.51,44.46,44.47,53600.0,32.0978,32.105,32.069,32.0762,53600.0
2012-08-02 11:50:00,44.49,44.49,44.37,44.39,81100.0,32.0906,32.0906,32.004,32.0185,81100.0
2012-08-02 11:55:00,44.38,44.43,44.35,44.43,73200.0,32.0113,32.0473,31.9896,32.0473,73200.0
2012-08-02 12:00:00,44.43,44.5,44.39,44.5,58800.0,32.0473,32.0978,32.0185,32.0978,58800.0
2012-08-02 12:05:00,44.49,44.51,44.45,44.5,43400.0,32.0906,32.105,32.0617,32.0978,43400.0
2012-08-02 12:10:00,44.5,44.52,44.49,44.52,32900.0,32.0978,32.1122,32.0906,32.1122,32900.0
2012-08-02 12:15:00,44.52,44.54,44.5,44.54,42300.0,32.1122,32.1267,32.0978,32.1267,42300.0
2012-08-02 12:20:00,44.54,44.56,44.51,44.55,59400.0,32.1267,32.1411,32.105,32.1339,59400.0
2012-08-02 12:25:00,44.55,44.57,44.52,44.55,35000.0,32.1339,32.1483,32.1122,32.1339,35000.0
2012-08-02 12:30:00,44.56,44.56,44.33,44.4,141300.0,32.1411,32.1411,31.9752,32.0257,141300.0
2012-08-02 12:35:00,44.41,44.46,44.38,44.44,61200.0,32.0329,32.069,32.0113,32.0545,61200.0
2012-08-02 12:40:00,44.43,44.43,44.36,44.38,67000.0,32.0473,32.0473,31.9968,32.0113,67000.0
2012-08-02 12:45:00,44.39,44.41,44.34,44.36,75000.0,32.0185,32.0329,31.9824,31.9968,75000.0
2012-08-02 12:50:00,44.37,44.38,44.32,44.38,160500.0,32.004,32.0113,31.968,32.0113,160500.0
2012-08-02 12:55:00,44.38,44.48,44.37,44.47,48300.0,32.0113,32.0834,32.004,32.0762,48300.0
2012-08-02 13:00:00,44.48,44.54,44.46,44.52,68000.0,32.0834,32.1267,32.069,32.1122,68000.0
2012-08-02 13:05:00,44.52,44.57,44.49,44.56,56000.0,32.1122,32.1483,32.0906,32.1411,56000.0
2012-08-02 13:10:00,44.56,44.59,44.53,44.53,58900.0,32.1411,32.1627,32.1195,32.1195,58900.0
2012-08-02 13:15:00,44.53,44.6,44.53,44.58,72500.0,32.1195,32.1699,32.1195,32.1555,72500.0
2012-08-02 13:20:00,44.59,44.59,44.55,44.57,28700.0,32.1627,32.1627,32.1339,32.1483,28700.0
2012-08-02 13:25:00,44.57,44.57,44.55,44.55,26800.0,32.1483,32.1483,32.1339,32.1339,26800.0
2012-08-02 13:30:00,44.56,44.58,44.55,44.58,46600.0,32.1411,32.1555,32.1339,32.1555,46600.0
2012-08-02 13:35:00,44.58,44.58,44.54,44.55,62400.0,32.1555,32.1555,32.1267,32.1339,62400.0
2012-08-02 13:40:00,44.56,44.6,44.55,44.57,42500.0,32.1411,32.1699,32.1339,32.1483,42500.0
2012-08-02 13:45:00,44.57,44.6,44.56,44.56,43800.0,32.1483,32.1699,32.1411,32.1411,43800.0
2012-08-02 13:50:00,44.57,44.61,44.54,44.58,61800.0,32.1483,32.1772,32.1267,32.1555,61800.0
2012-08-02 13:55:00,44.58,44.58,44.55,44.55,53100.0,32.1555,32.1555,32.1339,32.1339,53100.0
2012-08-02 14:00:00,44.55,44.6,44.54,44.6,98100.0,32.1339,32.1699,32.1267,32.1699,98100.0
2012-08-02 14:05:00,44.6,44.64,44.58,44.63,66300.0,32.1699,32.1988,32.1555,32.1916,66300.0
2012-08-02 14:10:00,44.62,44.63,44.57,44.59,58900.0,32.1844,32.1916,32.1483,32.1627,58900.0
2012-08-02 14:15:00,44.59,44.59,44.56,44.57,41600.0,32.1627,32.1627,32.1411,32.1483,41600.0
2012-08-02 14:20:00,44.57,44.62,44.56,44.61,50400.0,32.1483,32.1844,32.1411,32.1772,50400.0
2012-08-02 14:25:00,44.61,44.68,44.61,44.66,78000.0,32.1772,32.2276,32.1772,32.2132,78000.0
2012-08-02 14:30:00,44.65,44.68,44.65,44.67,38400.0,32.206,32.2276,32.206,32.2204,38400.0
2012-08-02 14:35:00,44.68,44.77,44.67,44.75,98200.0,32.2276,32.2926,32.2204,32.2781,98200.0
2012-08-02 14:40:00,44.74,44.77,44.72,44.73,91600.0,32.2709,32.2926,32.2565,32.2637,91600.0
2012-08-02 14:45:00,44.73,44.76,44.7,44.71,68500.0,32.2637,32.2854,32.2421,32.2493,68500.0
2012-08-02 14:50:00,44.72,44.73,44.61,44.63,74200.0,32.2565,32.2637,32.1772,32.1916,74200.0
2012-08-02 14:55:00,44.64,44.71,44.62,44.67,135300.0,32.1988,32.2493,32.1844,32.2204,135300.0
2012-08-02 15:00:00,44.68,44.72,44.65,44.71,63800.0,32.2276,32.2565,32.206,32.2493,63800.0
2012-08-02 15:05:00,44.72,44.76,44.71,44.74,112200.0,32.2565,32.2854,32.2493,32.2709,112200.0
2012-08-02 15:10:00,44.74,44.75,44.71,44.72,53800.0,32.2709,32.2781,32.2493,32.2565,53800.0
2012-08-02 15:15:00,44.71,44.75,44.67,44.75,108600.0,32.2493,32.2781,32.2204,32.2781,108600.0
2012-08-02 15:20:00,44.75,44.77,44.74,44.76,107900.0,32.2781,32.2926,32.2709,32.2854,107900.0
2012-08-02 15:25:00,44.77,44.78,44.75,44.76,81300.0,32.2926,32.2998,32.2781,32.2854,81300.0
2012-08-02 15:30:00,44.75,44.76,44.71,44.72,133100.0,32.2781,32.2854,32.2493,32.2565,133100.0
2012-08-02 15:35:00,44.73,44.79,44.7,44.79,139100.0,32.2637,32.307,32.2421,32.307,139100.0
2012-08-02 15:40:00,44.79,44.83,44.76,44.81,187900.0,32.307,32.3358,32.2854,32.3214,187900.0
2012-08-02 15:45:00,44.81,44.87,44.8,44.85,242000.0,32.3214,32.3647,32.3142,32.3503,242000.0
2012-08-02 15:50:00,44.86,44.88,44.85,44.87,260100.0,32.3575,32.3719,32.3503,32.3647,260100.0
2012-08-02 15:55:00,44.88,44.91,44.87,44.9,375900.0,32.3719,32.3935,32.3647,32.3863,375900.0
2012-08-03 09:30:00,45.55,45.6,45.11,45.26,185600.0,32.8552,32.8912,32.5378,32.646,185600.0
2012-08-03 09:35:00,45.26,45.31,45.11,45.3,145900.0,32.646,32.6821,32.5378,32.6749,145900.0
2012-08-03 09:40:00,45.31,45.37,45.21,45.26,205500.0,32.6821,32.7253,32.6099,32.646,205500.0
2012-08-03 09:45:00,45.26,45.28,45.14,45.22,154300.0,32.646,32.6604,32.5594,32.6172,154300.0
2012-08-03 09:50:00,45.22,45.25,45.02,45.09,251000.0,32.6172,32.6388,32.4729,32.5234,251000.0
2012-08-03 09:55:00,45.09,45.1,44.98,44.99,154200.0,32.5234,32.5306,32.444,32.4513,154200.0
2012-08-03 10:00:00,44.99,45.02,44.95,45.0,114000.0,32.4513,32.4729,32.4224,32.4585,114000.0
2012-08-03 10:05:00,44.99,45.01,44.95,44.96,145800.0,32.4513,32.4657,32.4224,32.4296,145800.0
2012-08-03 10:10:00,44.96,44.96,44.81,44.81,192600.0,32.4296,32.4296,32.3214,32.3214,192600.0
2012-08-03 10:15:00,44.81,44.84,44.76,44.8,133400.0,32.3214,32.3431,32.2854,32.3142,133400.0
2012-08-03 10:20:00,44.79,44.8,44.71,44.75,167200.0,32.307,32.3142,32.2493,32.2781,167200.0
2012-08-03 10:25:00,44.75,44.8,44.69,44.75,182500.0,32.2781,32.3142,32.2349,32.2781,182500.0
2012-08-03 10:30:00,44.75,44.75,44.61,44.64,270100.0,32.2781,32.2781,32.1772,32.1988,270100.0
2012-08-03 10:35:00,44.64,44.67,44.62,44.65,101200.0,32.1988,32.2204,32.1844,32.206,101200.0
2012-08-03 10:40:00,44.65,44.65,44.61,44.62,155300.0,32.206,32.206,32.1772,32.1844,155300.0
2012-08-03 10:45:00,44.61,44.78,44.61,44.78,111500.0,32.1772,32.2998,32.1772,32.2998,111500.0
2012-08-03 10:50:00,44.78,44.8,44.69,44.69,126300.0,32.2998,32.3142,32.2349,32.2349,126300.0
2012-08-03 10:55:00,44.69,44.71,44.64,44.7,157000.0,32.2349,32.2493,32.1988,32.2421,157000.0
2012-08-03 11:00:00,44.7,44.7,44.67,44.69,95900.0,32.2421,32.2421,32.2204,32.2349,95900.0
2012-08-03 11:05:00,44.69,44.7,44.67,44.69,62500.0,32.2349,32.2421,32.2204,32.2349,62500.0
2012-08-03 11:10:00,44.7,44.71,44.65,44.68,140700.0,32.2421,32.2493,32.206,32.2276,140700.0
2012-08-03 11:15:00,44.67,44.7,44.66,44.7,79400.0,32.2204,32.2421,32.2132,32.2421,79400.0
2012-08-03 11:20:00,44.7,44.71,44.68,44.69,66600.0,32.2421,32.2493,32.2276,32.2349,66600.0
2012-08-03 11:25:00,44.68,44.7,44.68,44.69,61600.0,32.2276,32.2421,32.2276,32.2349,61600.0
2012-08-03 11:30:00,44.7,44.7,44.69,44.7,37100.0,32.2421,32.2421,32.2349,32.2421,37100.0
2012-08-03 11:35:00,44.7,44.7,44.68,44.68,51800.0,32.2421,32.2421,32.2276,32.2276,51800.0
2012-08-03 11:40:00,44.69,44.69,44.67,44.68,38600.0,32.2349,32.2349,32.2204,32.2276,38600.0
2012-08-03 11:45:00,44.68,44.69,44.65,44.69,50100.0,32.2276,32.2349,32.206,32.2349,50100.0
2012-08-03 11:50:00,44.68,44.69,44.65,44.67,41400.0,32.2276,32.2349,32.206,32.2204,41400.0
2012-08-03 11:55:00,44.67,44.7,44.67,44.68,46700.0,32.2204,32.2421,32.2204,32.2276,46700.0
2012-08-03 12:00:00,44.68,44.71,44.68,44.69,47200.0,32.2276,32.2493,32.2276,32.2349,47200.0
2012-08-03 12:05:00,44.69,44.69,44.66,44.67,50800.0,32.2349,32.2349,32.2132,32.2204,50800.0
2012-08-03 12:10:00,44.67,44.68,44.67,44.67,40000.0,32.2204,32.2276,32.2204,32.2204,40000.0
2012-08-03 12:15:00,44.68,44.68,44.66,44.66,34800.0,32.2276,32.2276,32.2132,32.2132,34800.0
2012-08-03 12:20:00,44.66,44.71,44.66,44.71,80200.0,32.2132,32.2493,32.2132,32.2493,80200.0
2012-08-03 12:25:00,44.71,44.71,44.66,44.69,49600.0,32.2493,32.2493,32.2132,32.2349,49600.0
2012-08-03 12:30:00,44.69,44.7,44.61,44.61,81100.0,32.2349,32.2421,32.1772,32.1772,81100.0
2012-08-03 12:35:00,44.62,44.62,44.51,44.53,133600.0,32.1844,32.1844,32.105,32.1195,133600.0
2012-08-03 12:40:00,44.54,44.54,44.53,44.54,34000.0,32.1267,32.1267,32.1195,32.1267,34000.0
2012-08-03 12:45:00,44.53,44.54,44.51,44.51,45500.0,32.1195,32.1267,32.105,32.105,45500.0
2012-08-03 12:50:00,44.51,44.52,44.49,44.49,46800.0,32.105,32.1122,32.0906,32.0906,46800.0
2012-08-03 12:55:00,44.49,44.5,44.45,44.45,89200.0,32.0906,32.0978,32.0617,32.0617,89200.0
2012-08-03 13:00:00,44.46,44.5,44.45,44.5,106400.0,32.069,32.0978,32.0617,32.0978,106400.0
2012-08-03 13:05:00,44.49,44.51,44.48,44.5,86200.0,32.0906,32.105,32.0834,32.0978,86200.0
2012-08-03 13:10:00,44.49,44.5,44.49,44.49,32900.0,32.0906,32.0978,32.0906,32.0906,32900.0
2012-08-03 13:15:00,44.49,44.5,44.45,44.45,117600.0,32.0906,32.0978,32.0617,32.0617,117600.0
2012-08-03 13:20:00,44.46,44.53,44.42,44.52,76900.0,32.069,32.1195,32.0401,32.1122,76900.0
2012-08-03 13:25:00,44.53,44.54,44.51,44.51,47100.0,32.1195,32.1267,32.105,32.105,47100.0
2012-08-03 13:30:00,44.51,44.52,44.49,44.51,48100.0,32.105,32.1122,32.0906,32.105,48100.0
2012-08-03 13:35:00,44.52,44.52,44.47,44.49,36600.0,32.1122,32.1122,32.0762,32.0906,36600.0
2012-08-03 13:40:00,44.49,44.51,44.48,44.49,58700.0,32.0906,32.105,32.0834,32.0906,58700.0
2012-08-03 13:45:00,44.49,44.5,44.45,44.45,51900.0,32.0906,32.0978,32.0617,32.0617,51900.0
2012-08-03 13:50:00,44.45,44.46,44.41,44.43,102300.0,32.0617,32.069,32.0329,32.0473,102300.0
2012-08-03 13:55:00,44.43,44.45,44.39,44.43,83200.0,32.0473,32.0617,32.0185,32.0473,83200.0
2012-08-03 14:00:00,44.43,44.6,44.42,44.59,112700.0,32.0473,32.1699,32.0401,32.1627,112700.0
2012-08-03 14:05:00,44.59,44.62,44.58,44.61,61200.0,32.1627,32.1844,32.1555,32.1772,61200.0
2012-08-03 14:10:00,44.61,44.63,44.6,44.62,89400.0,32.1772,32.1916,32.1699,32.1844,89400.0
2012-08-03 14:15:00,44.62,44.69,44.61,44.69,80700.0,32.1844,32.2349,32.1772,32.2349,80700.0
2012-08-03 14:20:00,44.69,44.78,44.68,44.77,134700.0,32.2349,32.2998,32.2276,32.2926,134700.0
2012-08-03 14:25:00,44.78,44.79,44.76,44.78,106600.0,32.2998,32.307,32.2854,32.2998,106600.0
2012-08-03 14:30:00,44.78,44.87,44.78,44.84,170700.0,32.2998,32.3647,32.2998,32.3431,170700.0
2012-08-03 14:35:00,44.83,44.84,44.81,44.83,79000.0,32.3358,32.3431,32.3214,32.3358,79000.0
2012-08-03 14:40:00,44.83,44.84,44.8,44.82,101700.0,32.3358,32.3431,32.3142,32.3286,101700.0
2012-08-03 14:45:00,44.81,44.82,44.76,44.8,113700.0,32.3214,32.3286,32.2854,32.3142,113700.0
2012-08-03 14:50:00,44.8,44.81,44.78,44.81,93400.0,32.3142,32.3214,32.2998,32.3214,93400.0
2012-08-03 14:55:00,44.81,44.81,44.77,44.79,96700.0,32.3214,32.3214,32.2926,32.307,96700.0
2012-08-03 15:00:00,44.8,44.86,44.79,44.86,149500.0,32.3142,32.3575,32.307,32.3575,149500.0
2012-08-03 15:05:00,44.86,44.89,44.82,44.83,110300.0,32.3575,32.3791,32.3286,32.3358,110300.0
2012-08-03 15:10:00,44.83,44.85,44.79,44.8,77900.0,32.3358,32.3503,32.307,32.3142,77900.0
2012-08-03 15:15:00,44.8,44.8,44.72,44.74,277000.0,32.3142,32.3142,32.2565,32.2709,277000.0
2012-08-03 15:20:00,44.72,44.75,44.71,44.75,71700.0,32.2565,32.2781,32.2493,32.2781,71700.0
2012-08-03 15:25:00,44.75,44.75,44.68,44.7,99000.0,32.2781,32.2781,32.2276,32.2421,99000.0
2012-08-03 15:30:00,44.71,44.74,44.68,44.69,194600.0,32.2493,32.2709,32.2276,32.2349,194600.0
2012-08-03 15:35:00,44.68,44.71,44.68,44.7,109800.0,32.2276,32.2493,32.2276,32.2421,109800.0
2012-08-03 15:40:00,44.7,44.71,44.64,44.65,148500.0,32.2421,32.2493,32.1988,32.206,148500.0
2012-08-03 15:45:00,44.65,44.74,44.63,44.74,196300.0,32.206,32.2709,32.1916,32.2709,196300.0
2012-08-03 15:50:00,44.74,44.74,44.68,44.68,147200.0,32.2709,32.2709,32.2276,32.2276,147200.0
2012-08-03 15:55:00,44.68,44.79,44.66,44.75,323100.0,32.2276,32.307,32.2132,32.2781,323100.0
2012-08-06 09:30:00,45.01,45.18,44.8,44.93,146900.0,32.4657,32.5883,32.3142,32.408,146900.0
2012-08-06 09:35:00,44.91,44.92,44.82,44.82,65800.0,32.3935,32.4008,32.3286,32.3286,65800.0
2012-08-06 09:40:00,44.82,44.84,44.78,44.78,65400.0,32.3286,32.3431,32.2998,32.2998,65400.0
2012-08-06 09:45:00,44.78,44.86,44.72,44.85,108500.0,32.2998,32.3575,32.2565,32.3503,108500.0
2012-08-06 09:50:00,44.86,44.89,44.76,44.87,171000.0,32.3575,32.3791,32.2854,32.3647,171000.0
2012-08-06 09:55:00,44.87,44.88,44.82,44.82,116200.0,32.3647,32.3719,32.3286,32.3286,116200.0
2012-08-06 10:00:00,44.82,44.91,44.81,44.86,95500.0,32.3286,32.3935,32.3214,32.3575,95500.0
2012-08-06 10:05:00,44.87,44.89,44.83,44.87,101500.0,32.3647,32.3791,32.3358,32.3647,101500.0
2012-08-06 10:10:00,44.87,44.87,44.82,44.85,91700.0,32.3647,32.3647,32.3286,32.3503,91700.0
2012-08-06 10:15:00,44.85,44.86,44.74,44.74,126900.0,32.3503,32.3575,32.2709,32.2709,126900.0
2012-08-06 10:20:00,44.74,44.8,44.73,44.75,93100.0,32.2709,32.3142,32.2637,32.2781,93100.0
2012-08-06 10:25:00,44.75,44.76,44.7,44.72,54800.0,32.2781,32.2854,32.2421,32.2565,54800.0
2012-08-06 10:30:00,44.72,44.77,44.71,44.75,64800.0,32.2565,32.2926,32.2493,32.2781,64800.0
2012-08-06 10:35:00,44.75,44.77,44.72,44.73,106600.0,32.2781,32.2926,32.2565,32.2637,106600.0
2012-08-06 10:40:00,44.73,44.79,44.72,44.72,103100.0,32.2637,32.307,32.2565,32.2565,103100.0
2012-08-06 10:45:00,44.73,44.77,44.72,44.74,40000.0,32.2637,32.2926,32.2565,32.2709,40000.0
2012-08-06 10:50:00,44.74,44.75,44.71,44.71,61400.0,32.2709,32.2781,32.2493,32.2493,61400.0
2012-08-06 10:55:00,44.71,44.75,44.71,44.72,71000.0,32.2493,32.2781,32.2493,32.2565,71000.0
2012-08-06 11:00:00,44.71,44.73,44.7,44.71,76600.0,32.2493,32.2637,32.2421,32.2493,76600.0
2012-08-06 11:05:00,44.7,44.73,44.69,44.71,115800.0,32.2421,32.2637,32.2349,32.2493,115800.0
2012-08-06 11:10:00,44.71,44.75,44.65,44.72,108700.0,32.2493,32.2781,32.206,32.2565,108700.0
2012-08-06 11:15:00,44.72,44.79,44.71,44.79,42800.0,32.2565,32.307,32.2493,32.307,42800.0
2012-08-06 11:20:00,44.79,44.82,44.78,44.81,75400.0,32.307,32.3286,32.2998,32.3214,75400.0
2012-08-06 11:25:00,44.8,44.82,44.77,44.78,80100.0,32.3142,32.3286,32.2926,32.2998,80100.0
2012-08-06 11:30:00,44.77,44.81,44.75,44.79,24000.0,32.2926,32.3214,32.2781,32.307,24000.0
2012-08-06 11:35:00,44.79,44.88,44.78,44.86,64400.0,32.307,32.3719,32.2998,32.3575,64400.0
2012-08-06 11:40:00,44.87,44.91,44.85,44.89,68400.0,32.3647,32.3935,32.3503,32.3791,68400.0
2012-08-06 11:45:00,44.89,44.91,44.88,44.9,49800.0,32.3791,32.3935,32.3719,32.3863,49800.0
2012-08-06 11:50:00,44.9,44.91,44.85,44.91,27400.0,32.3863,32.3935,32.3503,32.3935,27400.0
2012-08-06 11:55:00,44.9,44.9,44.88,44.89,22100.0,32.3863,32.3863,32.3719,32.3791,22100.0
2012-08-06 12:00:00,44.89,44.9,44.84,44.84,23100.0,32.3791,32.3863,32.3431,32.3431,23100.0
2012-08-06 12:05:00,44.84,44.87,44.83,44.84,22200.0,32.3431,32.3647,32.3358,32.3431,22200.0
2012-08-06 12:10:00,44.84,44.87,44.79,44.81,161800.0,32.3431,32.3647,32.307,32.3214,161800.0
2012-08-06 12:15:00,44.82,44.82,44.78,44.82,81500.0,32.3286,32.3286,32.2998,32.3286,81500.0
2012-08-06 12:20:00,44.81,44.82,44.79,44.81,65000.0,32.3214,32.3286,32.307,32.3214,65000.0
2012-08-06 12:25:00,44.8,44.82,44.77,44.79,65100.0,32.3142,32.3286,32.2926,32.307,65100.0
2012-08-06 12:30:00,44.8,44.81,44.78,44.8,59500.0,32.3142,32.3214,32.2998,32.3142,59500.0
2012-08-06 12:35:00,44.79,44.82,44.78,44.81,36400.0,32.307,32.3286,32.2998,32.3214,36400.0
2012-08-06 12:40:00,44.82,44.85,44.8,44.85,139300.0,32.3286,32.3503,32.3142,32.3503,139300.0
2012-08-06 12:45:00,44.85,44.9,44.84,44.85,226200.0,32.3503,32.3863,32.3431,32.3503,226200.0
2012-08-06 12:50:00,44.85,44.86,44.83,44.84,30600.0,32.3503,32.3575,32.3358,32.3431,30600.0
2012-08-06 12:55:00,44.84,44.87,44.84,44.85,51600.0,32.3431,32.3647,32.3431,32.3503,51600.0
2012-08-06 13:00:00,44.85,44.87,44.85,44.87,15100.0,32.3503,32.3647,32.3503,32.3647,15100.0
2012-08-06 13:05:00,44.86,44.89,44.86,44.89,52200.0,32.3575,32.3791,32.3575,32.3791,52200.0
2012-08-06 13:10:00,44.89,44.91,44.88,44.91,34700.0,32.3791,32.3935,32.3719,32.3935,34700.0
2012-08-06 13:15:00,44.91,44.91,44.89,44.9,46300.0,32.3935,32.3935,32.3791,32.3863,46300.0
2012-08-06 13:20:00,44.91,44.95,44.89,44.93,103000.0,32.3935,32.4224,32.3791,32.408,103000.0
2012-08-06 13:25:00,44.93,44.97,44.93,44.97,25700.0,32.408,32.4368,32.408,32.4368,25700.0
2012-08-06 13:30:00,44.97,45.02,44.96,45.01,150600.0,32.4368,32.4729,32.4296,32.4657,150600.0
2012-08-06 13:35:00,45.01,45.12,45.0,45.1,144100.0,32.4657,32.545,32.4585,32.5306,144100.0
2012-08-06 13:40:00,45.09,45.1,45.04,45.06,40600.0,32.5234,32.5306,32.4873,32.5017,40600.0
2012-08-06 13:45:00,45.05,45.07,45.04,45.04,62300.0,32.4945,32.509,32.4873,32.4873,62300.0
2012-08-06 13:50:00,45.04,45.04,45.0,45.01,66500.0,32.4873,32.4873,32.4585,32.4657,66500.0
2012-08-06 13:55:00,45.01,45.01,45.0,45.01,25200.0,32.4657,32.4657,32.4585,32.4657,25200.0
2012-08-06 14:00:00,45.01,45.01,44.99,44.99,67800.0,32.4657,32.4657,32.4513,32.4513,67800.0
2012-08-06 14:05:00,44.99,44.99,44.96,44.98,46200.0,32.4513,32.4513,32.4296,32.444,46200.0
2012-08-06 14:10:00,44.97,45.0,44.97,44.99,34300.0,32.4368,32.4585,32.4368,32.4513,34300.0
2012-08-06 14:15:00,44.99,45.0,44.99,44.99,26300.0,32.4513,32.4585,32.4513,32.4513,26300.0
2012-08-06 14:20:00,45.0,45.0,44.94,44.96,161900.0,32.4585,32.4585,32.4152,32.4296,161900.0
2012-08-06 14:25:00,44.95,44.96,44.91,44.91,30500.0,32.4224,32.4296,32.3935,32.3935,30500.0
2012-08-06 14:30:00,44.91,44.92,44.9,44.91,75500.0,32.3935,32.4008,32.3863,32.3935,75500.0
2012-08-06 14:35:00,44.91,44.92,44.89,44.92,127700.0,32.3935,32.4008,32.3791,32.4008,127700.0
2012-08-06 14:40:00,44.91,44.95,44.91,44.95,31200.0,32.3935,32.4224,32.3935,32.4224,31200.0
2012-08-06 14:45:00,44.94,44.99,44.94,44.97,77300.0,32.4152,32.4513,32.4152,32.4368,77300.0
2012-08-06 14:50:00,44.98,44.98,44.96,44.97,35700.0,32.444,32.444,32.4296,32.4368,35700.0
2012-08-06 14:55:00,44.97,45.01,44.95,45.01,85600.0,32.4368,32.4657,32.4224,32.4657,85600.0
2012-08-06 15:00:00,45.0,45.02,45.0,45.0,83600.0,32.4585,32.4729,32.4585,32.4585,83600.0
2012-08-06 15:05:00,45.0,45.02,45.0,45.0,112100.0,32.4585,32.4729,32.4585,32.4585,112100.0
2012-08-06 15:10:00,45.0,45.01,44.99,45.01,122600.0,32.4585,32.4657,32.4513,32.4657,122600.0
2012-08-06 15:15:00,45.01,45.01,44.98,44.99,86900.0,32.4657,32.4657,32.444,32.4513,86900.0
2012-08-06 15:20:00,45.0,45.0,44.98,44.98,211700.0,32.4585,32.4585,32.444,32.444,211700.0
2012-08-06 15:25:00,44.99,45.07,44.98,45.05,259900.0,32.4513,32.509,32.444,32.4945,259900.0
2012-08-06 15:30:00,45.04,45.08,45.04,45.07,111300.0,32.4873,32.5162,32.4873,32.509,111300.0
2012-08-06 15:35:00,45.07,45.08,45.0,45.02,316400.0,32.509,32.5162,32.4585,32.4729,316400.0
2012-08-06 15:40:00,45.01,45.03,44.98,45.01,203800.0,32.4657,32.4801,32.444,32.4657,203800.0
2012-08-06 15:45:00,45.01,45.05,45.0,45.03,176700.0,32.4657,32.4945,32.4585,32.4801,176700.0
2012-08-06 15:50:00,45.02,45.03,44.98,44.98,159300.0,32.4729,32.4801,32.444,32.444,159300.0
2012-08-06 15:55:00,44.98,44.99,44.91,44.92,365200.0,32.444,32.4513,32.3935,32.4008,365200.0
2012-08-07 09:30:00,45.87,46.0,45.41,45.57,609100.0,33.086,33.1798,32.7542,32.8696,609100.0
2012-08-07 09:35:00,45.57,45.59,45.18,45.3,532400.0,32.8696,32.884,32.5883,32.6749,532400.0
2012-08-07 09:40:00,45.29,45.31,44.91,44.98,595900.0,32.6676,32.6821,32.3935,32.444,595900.0
2012-08-07 09:45:00,44.97,45.01,44.69,44.77,732300.0,32.4368,32.4657,32.2349,32.2926,732300.0
2012-08-07 09:50:00,44.78,44.78,44.32,44.37,638900.0,32.2998,32.2998,31.968,32.004,638900.0
2012-08-07 09:55:00,44.37,44.44,44.14,44.43,702300.0,32.004,32.0545,31.8381,32.0473,702300.0
2012-08-07 10:00:00,44.43,44.5,44.05,44.5,1054400.0,32.0473,32.0978,31.7732,32.0978,1054400.0
2012-08-07 10:05:00,44.5,44.69,44.49,44.55,761400.0,32.0978,32.2349,32.0906,32.1339,761400.0
2012-08-07 10:10:00,44.55,44.69,44.54,44.61,411500.0,32.1339,32.2349,32.1267,32.1772,411500.0
2012-08-07 10:15:00,44.6,44.63,44.5,44.58,287300.0,32.1699,32.1916,32.0978,32.1555,287300.0
2012-08-07 10:20:00,44.58,44.76,44.58,44.6,406400.0,32.1555,32.2854,32.1555,32.1699,406400.0
2012-08-07 10:25:00,44.6,44.6,44.35,44.48,488500.0,32.1699,32.1699,31.9896,32.0834,488500.0
2012-08-07 10:30:00,44.48,44.62,44.48,44.55,184900.0,32.0834,32.1844,32.0834,32.1339,184900.0
2012-08-07 10:35:00,44.55,44.58,44.5,44.52,162100.0,32.1339,32.1555,32.0978,32.1122,162100.0
2012-08-07 10:40:00,44.52,44.61,44.49,44.55,160600.0,32.1122,32.1772,32.0906,32.1339,160600.0
2012-08-07 10:45:00,44.56,44.72,44.55,44.66,284100.0,32.1411,32.2565,32.1339,32.2132,284100.0
2012-08-07 10:50:00,44.65,44.66,44.45,44.5,294300.0,32.206,32.2132,32.0617,32.0978,294300.0
2012-08-07 10:55:00,44.51,44.58,44.4,44.46,351900.0,32.105,32.1555,32.0257,32.069,351900.0
2012-08-07 11:00:00,44.46,44.48,44.35,44.41,130400.0,32.069,32.0834,31.9896,32.0329,130400.0
2012-08-07 11:05:00,44.39,44.45,44.27,44.3,282100.0,32.0185,32.0617,31.9319,31.9536,282100.0
2012-08-07 11:10:00,44.3,44.33,44.21,44.22,165500.0,31.9536,31.9752,31.8886,31.8959,165500.0
2012-08-07 11:15:00,44.21,44.26,44.16,44.2,185500.0,31.8886,31.9247,31.8526,31.8814,185500.0
2012-08-07 11:20:00,44.21,44.21,44.04,44.15,221400.0,31.8886,31.8886,31.766,31.8454,221400.0
2012-08-07 11:25:00,44.15,44.21,44.05,44.07,213500.0,31.8454,31.8886,31.7732,31.7877,213500.0
2012-08-07 11:30:00,44.07,44.31,44.01,44.26,184300.0,31.7877,31.9608,31.7444,31.9247,184300.0
2012-08-07 11:35:00,44.26,44.35,44.22,44.26,110900.0,31.9247,31.9896,31.8959,31.9247,110900.0
2012-08-07 11:40:00,44.26,44.39,44.25,44.38,88200.0,31.9247,32.0185,31.9175,32.0113,88200.0
2012-08-07 11:45:00,44.38,44.48,44.32,44.39,203700.0,32.0113,32.0834,31.968,32.0185,203700.0
2012-08-07 11:50:00,44.38,44.48,44.33,44.34,131200.0,32.0113,32.0834,31.9752,31.9824,131200.0
2012-08-07 11:55:00,44.34,44.37,44.15,44.15,150800.0,31.9824,32.004,31.8454,31.8454,150800.0
2012-08-07 12:00:00,44.16,44.26,44.13,44.17,123900.0,31.8526,31.9247,31.8309,31.8598,123900.0
2012-08-07 12:05:00,44.16,44.2,44.1,44.12,155900.0,31.8526,31.8814,31.8093,31.8237,155900.0
2012-08-07 12:10:00,44.13,44.21,44.13,44.17,56900.0,31.8309,31.8886,31.8309,31.8598,56900.0
2012-08-07 12:15:00,44.18,44.27,44.15,44.18,99300.0,31.867,31.9319,31.8454,31.867,99300.0
2012-08-07 12:20:00,44.18,44.29,44.18,44.28,118200.0,31.867,31.9463,31.867,31.9391,118200.0
2012-08-07 12:25:00,44.29,44.33,44.25,44.26,45300.0,31.9463,31.9752,31.9175,31.9247,45300.0
2012-08-07 12:30:00,44.26,44.26,44.17,44.2,162500.0,31.9247,31.9247,31.8598,31.8814,162500.0
2012-08-07 12:35:00,44.2,44.35,44.17,44.29,111100.0,31.8814,31.9896,31.8598,31.9463,111100.0
2012-08-07 12:40:00,44.29,44.35,44.26,44.32,158800.0,31.9463,31.9896,31.9247,31.968,158800.0
2012-08-07 12:45:00,44.32,44.35,44.3,44.33,49900.0,31.968,31.9896,31.9536,31.9752,49900.0
2012-08-07 12:50:00,44.34,44.36,44.3,44.34,99800.0,31.9824,31.9968,31.9536,31.9824,99800.0
2012-08-07 12:55:00,44.35,44.35,44.25,44.29,85800.0,31.9896,31.9896,31.9175,31.9463,85800.0
2012-08-07 13:00:00,44.29,44.3,44.17,44.18,109500.0,31.9463,31.9536,31.8598,31.867,109500.0
2012-08-07 13:05:00,44.19,44.24,44.11,44.11,89300.0,31.8742,31.9103,31.8165,31.8165,89300.0
2012-08-07 13:10:00,44.12,44.18,44.11,44.12,84400.0,31.8237,31.867,31.8165,31.8237,84400.0
2012-08-07 13:15:00,44.12,44.19,44.11,44.17,175800.0,31.8237,31.8742,31.8165,31.8598,175800.0
2012-08-07 13:20:00,44.17,44.24,44.13,44.14,113400.0,31.8598,31.9103,31.8309,31.8381,113400.0
2012-08-07 13:25:00,44.14,44.18,44.02,44.07,210000.0,31.8381,31.867,31.7516,31.7877,210000.0
2012-08-07 13:30:00,44.07,44.11,44.03,44.06,99300.0,31.7877,31.8165,31.7588,31.7804,99300.0
2012-08-07 13:35:00,44.05,44.07,44.01,44.04,132800.0,31.7732,31.7877,31.7444,31.766,132800.0
2012-08-07 13:40:00,44.04,44.11,44.0,44.0,162600.0,31.766,31.8165,31.7372,31.7372,162600.0
2012-08-07 13:45:00,44.0,44.06,43.93,43.93,262900.0,31.7372,31.7804,31.6867,31.6867,262900.0
2012-08-07 13:50:00,43.94,44.01,43.86,43.91,259600.0,31.6939,31.7444,31.6362,31.6722,259600.0
2012-08-07 13:55:00,43.91,43.91,43.85,43.87,109000.0,31.6722,31.6722,31.629,31.6434,109000.0
2012-08-07 14:00:00,43.87,43.87,43.82,43.83,294300.0,31.6434,31.6434,31.6073,31.6145,294300.0
2012-08-07 14:05:00,43.83,43.83,43.65,43.77,309200.0,31.6145,31.6145,31.4847,31.5713,309200.0
2012-08-07 14:10:00,43.77,43.89,43.76,43.83,205200.0,31.5713,31.6578,31.5641,31.6145,205200.0
2012-08-07 14:15:00,43.83,43.83,43.72,43.74,173600.0,31.6145,31.6145,31.5352,31.5496,173600.0
2012-08-07 14:20:00,43.74,43.8,43.71,43.8,125300.0,31.5496,31.5929,31.528,31.5929,125300.0
2012-08-07 14:25:00,43.8,43.93,43.78,43.9,232000.0,31.5929,31.6867,31.5785,31.665,232000.0
2012-08-07 14:30:00,43.9,44.02,43.88,44.02,293000.0,31.665,31.7516,31.6506,31.7516,293000.0
2012-08-07 14:35:00,44.02,44.16,44.01,44.15,322000.0,31.7516,31.8526,31.7444,31.8454,322000.0
2012-08-07 14:40:00,44.15,44.18,44.08,44.09,190000.0,31.8454,31.867,31.7949,31.8021,190000.0
2012-08-07 14:45:00,44.08,44.13,44.06,44.06,62000.0,31.7949,31.8309,31.7804,31.7804,62000.0
2012-08-07 14:50:00,44.06,44.08,44.02,44.05,298100.0,31.7804,31.7949,31.7516,31.7732,298100.0
2012-08-07 14:55:00,44.06,44.07,44.0,44.01,139400.0,31.7804,31.7877,31.7372,31.7444,139400.0
2012-08-07 15:00:00,44.01,44.06,43.96,43.99,190900.0,31.7444,31.7804,31.7083,31.73,190900.0
2012-08-07 15:05:00,43.99,44.05,43.98,44.01,164400.0,31.73,31.7732,31.7227,31.7444,164400.0
2012-08-07 15:10:00,44.02,44.02,43.91,44.0,134300.0,31.7516,31.7516,31.6722,31.7372,134300.0
2012-08-07 15:15:00,44.0,44.01,43.91,43.99,159200.0,31.7372,31.7444,31.6722,31.73,159200.0
2012-08-07 15:20:00,43.98,44.05,43.97,44.01,144300.0,31.7227,31.7732,31.7155,31.7444,144300.0
2012-08-07 15:25:00,44.02,44.12,44.02,44.11,118500.0,31.7516,31.8237,31.7516,31.8165,118500.0
2012-08-07 15:30:00,44.11,44.14,44.05,44.14,236600.0,31.8165,31.8381,31.7732,31.8381,236600.0
2012-08-07 15:35:00,44.13,44.14,44.04,44.09,194800.0,31.8309,31.8381,31.766,31.8021,194800.0
2012-08-07 15:40:00,44.09,44.16,44.07,44.14,198800.0,31.8021,31.8526,31.7877,31.8381,198800.0
2012-08-07 15:45:00,44.14,44.15,44.07,44.09,255000.0,31.8381,31.8454,31.7877,31.8021,255000.0
2012-08-07 15:50:00,44.09,44.14,44.05,44.13,302800.0,31.8021,31.8381,31.7732,31.8309,302800.0
2012-08-07 15:55:00,44.12,44.14,44.04,44.11,564200.0,31.8237,31.8381,31.766,31.8165,564200.0
2012-08-08 09:30:00,44.35,44.48,44.27,44.41,338400.0,31.9896,32.0834,31.9319,32.0329,338400.0
2012-08-08 09:35:00,44.41,44.54,44.41,44.52,222400.0,32.0329,32.1267,32.0329,32.1122,222400.0
2012-08-08 09:40:00,44.52,44.67,44.49,44.62,285100.0,32.1122,32.2204,32.0906,32.1844,285100.0
2012-08-08 09:45:00,44.62,44.83,44.62,44.82,241800.0,32.1844,32.3358,32.1844,32.3286,241800.0
2012-08-08 09:50:00,44.82,44.85,44.77,44.77,170200.0,32.3286,32.3503,32.2926,32.2926,170200.0
2012-08-08 09:55:00,44.78,44.98,44.77,44.96,238200.0,32.2998,32.444,32.2926,32.4296,238200.0
2012-08-08 10:00:00,44.95,45.05,44.91,45.03,240300.0,32.4224,32.4945,32.3935,32.4801,240300.0
2012-08-08 10:05:00,45.02,45.16,45.01,45.16,255700.0,32.4729,32.5739,32.4657,32.5739,255700.0
2012-08-08 10:10:00,45.16,45.33,45.12,45.18,297300.0,32.5739,32.6965,32.545,32.5883,297300.0
2012-08-08 10:15:00,45.18,45.18,44.98,45.02,228900.0,32.5883,32.5883,32.444,32.4729,228900.0
2012-08-08 10:20:00,45.01,45.04,44.91,44.94,296400.0,32.4657,32.4873,32.3935,32.4152,296400.0
2012-08-08 10:25:00,44.94,44.94,44.73,44.75,243700.0,32.4152,32.4152,32.2637,32.2781,243700.0
2012-08-08 10:30:00,44.76,44.88,44.75,44.8,131900.0,32.2854,32.3719,32.2781,32.3142,131900.0
2012-08-08 10:35:00,44.81,44.87,44.77,44.77,123300.0,32.3214,32.3647,32.2926,32.2926,123300.0
2012-08-08 10:40:00,44.77,44.86,44.75,44.77,266200.0,32.2926,32.3575,32.2781,32.2926,266200.0
2012-08-08 10:45:00,44.76,44.84,44.75,44.77,166000.0,32.2854,32.3431,32.2781,32.2926,166000.0
2012-08-08 10:50:00,44.76,44.88,44.76,44.88,103700.0,32.2854,32.3719,32.2854,32.3719,103700.0
2012-08-08 10:55:00,44.88,44.94,44.82,44.82,131100.0,32.3719,32.4152,32.3286,32.3286,131100.0
2012-08-08 11:00:00,44.82,44.85,44.77,44.77,66500.0,32.3286,32.3503,32.2926,32.2926,66500.0
2012-08-08 11:05:00,44.77,44.88,44.77,44.84,71700.0,32.2926,32.3719,32.2926,32.3431,71700.0
2012-08-08 11:10:00,44.85,45.0,44.84,44.99,90500.0,32.3503,32.4585,32.3431,32.4513,90500.0
2012-08-08 11:15:00,44.99,45.05,44.91,45.03,97900.0,32.4513,32.4945,32.3935,32.4801,97900.0
2012-08-08 11:20:00,45.02,45.09,45.02,45.04,77200.0,32.4729,32.5234,32.4729,32.4873,77200.0
2012-08-08 11:25:00,45.04,45.06,44.98,45.02,69200.0,32.4873,32.5017,32.444,32.4729,69200.0
2012-08-08 11:30:00,45.01,45.04,44.98,45.04,49700.0,32.4657,32.4873,32.444,32.4873,49700.0
2012-08-08 11:35:00,45.05,45.07,45.04,45.05,47800.0,32.4945,32.509,32.4873,32.4945,47800.0
2012-08-08 11:40:00,45.05,45.1,45.04,45.09,73500.0,32.4945,32.5306,32.4873,32.5234,73500.0
2012-08-08 11:45:00,45.09,45.09,44.99,45.02,37400.0,32.5234,32.5234,32.4513,32.4729,37400.0
2012-08-08 11:50:00,45.02,45.05,45.01,45.05,18500.0,32.4729,32.4945,32.4657,32.4945,18500.0
2012-08-08 11:55:00,45.05,45.06,44.95,44.96,49200.0,32.4945,32.5017,32.4224,32.4296,49200.0
2012-08-08 12:00:00,44.95,44.98,44.91,44.97,71500.0,32.4224,32.444,32.3935,32.4368,71500.0
2012-08-08 12:05:00,44.96,45.0,44.94,45.0,30000.0,32.4296,32.4585,32.4152,32.4585,30000.0
2012-08-08 12:10:00,45.0,45.07,45.0,45.07,48400.0,32.4585,32.509,32.4585,32.509,48400.0
2012-08-08 12:15:00,45.08,45.15,45.06,45.11,47900.0,32.5162,32.5667,32.5017,32.5378,47900.0
2012-08-08 12:20:00,45.12,45.15,45.11,45.14,44400.0,32.545,32.5667,32.5378,32.5594,44400.0
2012-08-08 12:25:00,45.13,45.15,45.11,45.13,48500.0,32.5522,32.5667,32.5378,32.5522,48500.0
2012-08-08 12:30:00,45.14,45.14,45.05,45.06,32600.0,32.5594,32.5594,32.4945,32.5017,32600.0
2012-08-08 12:35:00,45.06,45.11,45.05,45.09,44000.0,32.5017,32.5378,32.4945,32.5234,44000.0
2012-08-08 12:40:00,45.1,45.1,45.07,45.07,63800.0,32.5306,32.5306,32.509,32.509,63800.0
2012-08-08 12:45:00,45.07,45.1,45.05,45.09,35400.0,32.509,32.5306,32.4945,32.5234,35400.0
2012-08-08 12:50:00,45.09,45.15,45.08,45.12,94600.0,32.5234,32.5667,32.5162,32.545,94600.0
2012-08-08 12:55:00,45.12,45.15,45.07,45.15,35900.0,32.545,32.5667,32.509,32.5667,35900.0
2012-08-08 13:00:00,45.15,45.2,45.14,45.2,59300.0,32.5667,32.6027,32.5594,32.6027,59300.0
2012-08-08 13:05:00,45.2,45.23,45.19,45.23,77300.0,32.6027,32.6244,32.5955,32.6244,77300.0
2012-08-08 13:10:00,45.22,45.23,45.14,45.15,47200.0,32.6172,32.6244,32.5594,32.5667,47200.0
2012-08-08 13:15:00,45.15,45.16,45.14,45.16,27200.0,32.5667,32.5739,32.5594,32.5739,27200.0
2012-08-08 13:20:00,45.16,45.21,45.15,45.21,23200.0,32.5739,32.6099,32.5667,32.6099,23200.0
2012-08-08 13:25:00,45.21,45.22,45.2,45.22,26600.0,32.6099,32.6172,32.6027,32.6172,26600.0
2012-08-08 13:30:00,45.22,45.23,45.2,45.21,40900.0,32.6172,32.6244,32.6027,32.6099,40900.0
2012-08-08 13:35:00,45.22,45.22,45.21,45.21,13800.0,32.6172,32.6172,32.6099,32.6099,13800.0
2012-08-08 13:40:00,45.22,45.22,45.18,45.19,50800.0,32.6172,32.6172,32.5883,32.5955,50800.0
2012-08-08 13:45:00,45.18,45.19,45.16,45.19,47100.0,32.5883,32.5955,32.5739,32.5955,47100.0
2012-08-08 13:50:00,45.19,45.22,45.19,45.21,38200.0,32.5955,32.6172,32.5955,32.6099,38200.0
2012-08-08 13:55:00,45.22,45.22,45.2,45.2,43000.0,32.6172,32.6172,32.6027,32.6027,43000.0
2012-08-08 14:00:00,45.21,45.21,45.17,45.18,85300.0,32.6099,32.6099,32.5811,32.5883,85300.0
2012-08-08 14:05:00,45.19,45.23,45.18,45.22,51000.0,32.5955,32.6244,32.5883,32.6172,51000.0
2012-08-08 14:10:00,45.22,45.23,45.2,45.2,56600.0,32.6172,32.6244,32.6027,32.6027,56600.0
2012-08-08 14:15:00,45.21,45.24,45.2,45.23,51900.0,32.6099,32.6316,32.6027,32.6244,51900.0
2012-08-08 14:20:00,45.24,45.28,45.23,45.24,101400.0,32.6316,32.6604,32.6244,32.6316,101400.0
2012-08-08 14:25:00,45.25,45.28,45.23,45.28,106000.0,32.6388,32.6604,32.6244,32.6604,106000.0
2012-08-08 14:30:00,45.27,45.28,45.24,45.27,85400.0,32.6532,32.6604,32.6316,32.6532,85400.0
2012-08-08 14:35:00,45.26,45.3,45.26,45.3,61000.0,32.646,32.6749,32.646,32.6749,61000.0
2012-08-08 14:40:00,45.3,45.33,45.28,45.31,89400.0,32.6749,32.6965,32.6604,32.6821,89400.0
2012-08-08 14:45:00,45.32,45.32,45.31,45.32,101800.0,32.6893,32.6893,32.6821,32.6893,101800.0
2012-08-08 14:50:00,45.32,45.33,45.3,45.31,100300.0,32.6893,32.6965,32.6749,32.6821,100300.0
2012-08-08 14:55:00,45.32,45.34,45.31,45.33,68800.0,32.6893,32.7037,32.6821,32.6965,68800.0
2012-08-08 15:00:00,45.34,45.37,45.33,45.36,133200.0,32.7037,32.7253,32.6965,32.7181,133200.0
2012-08-08 15:05:00,45.37,45.4,45.36,45.37,93400.0,32.7253,32.747,32.7181,32.7253,93400.0
2012-08-08 15:10:00,45.37,45.45,45.36,45.43,135000.0,32.7253,32.783,32.7181,32.7686,135000.0
2012-08-08 15:15:00,45.44,45.48,45.43,45.46,142600.0,32.7758,32.8047,32.7686,32.7903,142600.0
2012-08-08 15:20:00,45.46,45.49,45.44,45.47,118400.0,32.7903,32.8119,32.7758,32.7975,118400.0
2012-08-08 15:25:00,45.47,45.5,45.43,45.46,183900.0,32.7975,32.8191,32.7686,32.7903,183900.0
2012-08-08 15:30:00,45.46,45.5,45.45,45.49,124400.0,32.7903,32.8191,32.783,32.8119,124400.0
2012-08-08 15:35:00,45.49,45.5,45.48,45.5,168400.0,32.8119,32.8191,32.8047,32.8191,168400.0
2012-08-08 15:40:00,45.5,45.53,45.49,45.52,229500.0,32.8191,32.8408,32.8119,32.8335,229500.0
2012-08-08 15:45:00,45.52,45.58,45.51,45.58,231400.0,32.8335,32.8768,32.8263,32.8768,231400.0
2012-08-08 15:50:00,45.58,45.58,45.54,45.56,346700.0,32.8768,32.8768,32.848,32.8624,346700.0
2012-08-08 15:55:00,45.55,45.57,45.52,45.55,594400.0,32.8552,32.8696,32.8335,32.8552,594400.0
2012-08-09 09:30:00,45.45,45.56,45.42,45.46,133100.0,32.783,32.8624,32.7614,32.7903,133100.0
2012-08-09 09:35:00,45.47,45.52,45.43,45.48,56400.0,32.7975,32.8335,32.7686,32.8047,56400.0
2012-08-09 09:40:00,45.47,45.5,45.36,45.39,105400.0,32.7975,32.8191,32.7181,32.7398,105400.0
2012-08-09 09:45:00,45.39,45.39,45.2,45.27,91300.0,32.7398,32.7398,32.6027,32.6532,91300.0
2012-08-09 09:50:00,45.27,45.28,45.2,45.27,57000.0,32.6532,32.6604,32.6027,32.6532,57000.0
2012-08-09 09:55:00,45.27,45.34,45.22,45.34,90300.0,32.6532,32.7037,32.6172,32.7037,90300.0
2012-08-09 10:00:00,45.33,45.34,45.21,45.27,70800.0,32.6965,32.7037,32.6099,32.6532,70800.0
2012-08-09 10:05:00,45.27,45.43,45.26,45.37,149400.0,32.6532,32.7686,32.646,32.7253,149400.0
2012-08-09 10:10:00,45.41,45.41,45.33,45.34,105300.0,32.7542,32.7542,32.6965,32.7037,105300.0
2012-08-09 10:15:00,45.35,45.38,45.34,45.35,83700.0,32.7109,32.7326,32.7037,32.7109,83700.0
2012-08-09 10:20:00,45.36,45.41,45.35,45.36,70500.0,32.7181,32.7542,32.7109,32.7181,70500.0
2012-08-09 10:25:00,45.36,45.37,45.34,45.35,70300.0,32.7181,32.7253,32.7037,32.7109,70300.0
2012-08-09 10:30:00,45.35,45.42,45.34,45.42,45600.0,32.7109,32.7614,32.7037,32.7614,45600.0
2012-08-09 10:35:00,45.41,45.42,45.35,45.36,49100.0,32.7542,32.7614,32.7109,32.7181,49100.0
2012-08-09 10:40:00,45.35,45.36,45.3,45.3,81800.0,32.7109,32.7181,32.6749,32.6749,81800.0
2012-08-09 10:45:00,45.3,45.38,45.3,45.35,64600.0,32.6749,32.7326,32.6749,32.7109,64600.0
2012-08-09 10:50:00,45.35,45.39,45.34,45.35,164400.0,32.7109,32.7398,32.7037,32.7109,164400.0
2012-08-09 10:55:00,45.35,45.36,45.32,45.33,40700.0,32.7109,32.7181,32.6893,32.6965,40700.0
2012-08-09 11:00:00,45.34,45.34,45.27,45.3,123200.0,32.7037,32.7037,32.6532,32.6749,123200.0
2012-08-09 11:05:00,45.3,45.35,45.28,45.34,35300.0,32.6749,32.7109,32.6604,32.7037,35300.0
2012-08-09 11:10:00,45.35,45.37,45.34,45.36,39100.0,32.7109,32.7253,32.7037,32.7181,39100.0
2012-08-09 11:15:00,45.36,45.37,45.32,45.33,37400.0,32.7181,32.7253,32.6893,32.6965,37400.0
2012-08-09 11:20:00,45.34,45.34,45.32,45.33,33200.0,32.7037,32.7037,32.6893,32.6965,33200.0
2012-08-09 11:25:00,45.32,45.35,45.32,45.32,47000.0,32.6893,32.7109,32.6893,32.6893,47000.0
2012-08-09 11:30:00,45.33,45.34,45.31,45.31,25000.0,32.6965,32.7037,32.6821,32.6821,25000.0
2012-08-09 11:35:00,45.32,45.37,45.32,45.33,62100.0,32.6893,32.7253,32.6893,32.6965,62100.0
2012-08-09 11:40:00,45.32,45.32,45.25,45.31,55400.0,32.6893,32.6893,32.6388,32.6821,55400.0
2012-08-09 11:45:00,45.31,45.31,45.26,45.27,46100.0,32.6821,32.6821,32.646,32.6532,46100.0
2012-08-09 11:50:00,45.27,45.29,45.2,45.21,65800.0,32.6532,32.6676,32.6027,32.6099,65800.0
2012-08-09 11:55:00,45.21,45.25,45.2,45.25,34000.0,32.6099,32.6388,32.6027,32.6388,34000.0
2012-08-09 12:00:00,45.24,45.29,45.24,45.29,32900.0,32.6316,32.6676,32.6316,32.6676,32900.0
2012-08-09 12:05:00,45.29,45.33,45.27,45.31,88600.0,32.6676,32.6965,32.6532,32.6821,88600.0
2012-08-09 12:10:00,45.3,45.34,45.29,45.33,43800.0,32.6749,32.7037,32.6676,32.6965,43800.0
2012-08-09 12:15:00,45.32,45.4,45.32,45.35,79600.0,32.6893,32.747,32.6893,32.7109,79600.0
2012-08-09 12:20:00,45.36,45.36,45.3,45.31,40200.0,32.7181,32.7181,32.6749,32.6821,40200.0
2012-08-09 12:25:00,45.31,45.34,45.31,45.32,16100.0,32.6821,32.7037,32.6821,32.6893,16100.0
2012-08-09 12:30:00,45.32,45.35,45.31,45.33,33700.0,32.6893,32.7109,32.6821,32.6965,33700.0
2012-08-09 12:35:00,45.32,45.34,45.31,45.33,62800.0,32.6893,32.7037,32.6821,32.6965,62800.0
2012-08-09 12:40:00,45.32,45.37,45.31,45.32,75700.0,32.6893,32.7253,32.6821,32.6893,75700.0
2012-08-09 12:45:00,45.33,45.36,45.28,45.29,70200.0,32.6965,32.7181,32.6604,32.6676,70200.0
2012-08-09 12:50:00,45.29,45.33,45.27,45.32,77800.0,32.6676,32.6965,32.6532,32.6893,77800.0
2012-08-09 12:55:00,45.32,45.33,45.28,45.3,63300.0,32.6893,32.6965,32.6604,32.6749,63300.0
2012-08-09 13:00:00,45.31,45.33,45.25,45.29,211200.0,32.6821,32.6965,32.6388,32.6676,211200.0
2012-08-09 13:05:00,45.29,45.3,45.17,45.18,196400.0,32.6676,32.6749,32.5811,32.5883,196400.0
2012-08-09 13:10:00,45.18,45.19,45.12,45.12,155900.0,32.5883,32.5955,32.545,32.545,155900.0
2012-08-09 13:15:00,45.12,45.15,45.11,45.14,108400.0,32.545,32.5667,32.5378,32.5594,108400.0
2012-08-09 13:20:00,45.13,45.14,45.12,45.12,53500.0,32.5522,32.5594,32.545,32.545,53500.0
2012-08-09 13:25:00,45.13,45.14,45.06,45.08,157900.0,32.5522,32.5594,32.5017,32.5162,157900.0
2012-08-09 13:30:00,45.09,45.13,45.09,45.13,49200.0,32.5234,32.5522,32.5234,32.5522,49200.0
2012-08-09 13:35:00,45.13,45.16,45.12,45.16,22700.0,32.5522,32.5739,32.545,32.5739,22700.0
2012-08-09 13:40:00,45.16,45.17,45.14,45.16,42900.0,32.5739,32.5811,32.5594,32.5739,42900.0
2012-08-09 13:45:00,45.16,45.17,45.11,45.13,109900.0,32.5739,32.5811,32.5378,32.5522,109900.0
2012-08-09 13:50:00,45.14,45.14,45.1,45.1,44400.0,32.5594,32.5594,32.5306,32.5306,44400.0
2012-08-09 13:55:00,45.1,45.11,45.08,45.09,78100.0,32.5306,32.5378,32.5162,32.5234,78100.0
2012-08-09 14:00:00,45.1,45.12,45.05,45.05,92200.0,32.5306,32.545,32.4945,32.4945,92200.0
2012-08-09 14:05:00,45.06,45.09,45.05,45.09,44200.0,32.5017,32.5234,32.4945,32.5234,44200.0
2012-08-09 14:10:00,45.09,45.09,45.08,45.08,21000.0,32.5234,32.5234,32.5162,32.5162,21000.0
2012-08-09 14:15:00,45.09,45.09,45.05,45.05,62900.0,32.5234,32.5234,32.4945,32.4945,62900.0
2012-08-09 14:20:00,45.06,45.09,45.05,45.08,34000.0,32.5017,32.5234,32.4945,32.5162,34000.0
2012-08-09 14:25:00,45.08,45.11,45.06,45.1,55100.0,32.5162,32.5378,32.5017,32.5306,55100.0
2012-08-09 14:30:00,45.11,45.17,45.11,45.16,77000.0,32.5378,32.5811,32.5378,32.5739,77000.0
2012-08-09 14:35:00,45.16,45.2,45.16,45.2,28700.0,32.5739,32.6027,32.5739,32.6027,28700.0
2012-08-09 14:40:00,45.19,45.2,45.16,45.17,46400.0,32.5955,32.6027,32.5739,32.5811,46400.0
2012-08-09 14:45:00,45.17,45.19,45.12,45.13,91700.0,32.5811,32.5955,32.545,32.5522,91700.0
2012-08-09 14:50:00,45.13,45.17,45.12,45.15,113900.0,32.5522,32.5811,32.545,32.5667,113900.0
2012-08-09 14:55:00,45.16,45.18,45.15,45.17,70300.0,32.5739,32.5883,32.5667,32.5811,70300.0
2012-08-09 15:00:00,45.16,45.17,45.11,45.11,91600.0,32.5739,32.5811,32.5378,32.5378,91600.0
2012-08-09 15:05:00,45.11,45.12,45.09,45.1,77100.0,32.5378,32.545,32.5234,32.5306,77100.0
2012-08-09 15:10:00,45.11,45.16,45.1,45.16,68000.0,32.5378,32.5739,32.5306,32.5739,68000.0
2012-08-09 15:15:00,45.15,45.18,45.13,45.14,89300.0,32.5667,32.5883,32.5522,32.5594,89300.0
2012-08-09 15:20:00,45.14,45.15,45.1,45.1,106400.0,32.5594,32.5667,32.5306,32.5306,106400.0
2012-08-09 15:25:00,45.11,45.11,45.06,45.06,82600.0,32.5378,32.5378,32.5017,32.5017,82600.0
2012-08-09 15:30:00,45.06,45.07,45.03,45.04,188400.0,32.5017,32.509,32.4801,32.4873,188400.0
2012-08-09 15:35:00,45.03,45.05,45.03,45.03,93500.0,32.4801,32.4945,32.4801,32.4801,93500.0
2012-08-09 15:40:00,45.03,45.07,45.0,45.06,151800.0,32.4801,32.509,32.4585,32.5017,151800.0
2012-08-09 15:45:00,45.07,45.08,44.99,45.0,169100.0,32.509,32.5162,32.4513,32.4585,169100.0
2012-08-09 15:50:00,45.0,45.01,44.97,44.99,323100.0,32.4585,32.4657,32.4368,32.4513,323100.0
2012-08-09 15:55:00,45.0,45.03,44.99,45.01,256700.0,32.4585,32.4801,32.4513,32.4657,256700.0
2012-08-10 09:30:00,44.84,45.02,44.84,44.99,161200.0,32.3431,32.4729,32.3431,32.4513,161200.0
2012-08-10 09:35:00,44.97,44.97,44.8,44.8,107900.0,32.4368,32.4368,32.3142,32.3142,107900.0
2012-08-10 09:40:00,44.83,44.86,44.74,44.78,85700.0,32.3358,32.3575,32.2709,32.2998,85700.0
2012-08-10 09:45:00,44.78,44.78,44.66,44.73,110000.0,32.2998,32.2998,32.2132,32.2637,110000.0
2012-08-10 09:50:00,44.73,44.75,44.71,44.75,220500.0,32.2637,32.2781,32.2493,32.2781,220500.0
2012-08-10 09:55:00,44.75,44.76,44.71,44.73,168300.0,32.2781,32.2854,32.2493,32.2637,168300.0
2012-08-10 10:00:00,44.72,44.73,44.65,44.69,116900.0,32.2565,32.2637,32.206,32.2349,116900.0
2012-08-10 10:05:00,44.7,44.71,44.6,44.6,393500.0,32.2421,32.2493,32.1699,32.1699,393500.0
2012-08-10 10:10:00,44.6,44.71,44.59,44.71,99600.0,32.1699,32.2493,32.1627,32.2493,99600.0
2012-08-10 10:15:00,44.71,44.71,44.66,44.68,86900.0,32.2493,32.2493,32.2132,32.2276,86900.0
2012-08-10 10:20:00,44.68,44.68,44.6,44.6,69400.0,32.2276,32.2276,32.1699,32.1699,69400.0
2012-08-10 10:25:00,44.6,44.66,44.6,44.66,62400.0,32.1699,32.2132,32.1699,32.2132,62400.0
2012-08-10 10:30:00,44.67,44.72,44.67,44.7,126000.0,32.2204,32.2565,32.2204,32.2421,126000.0
2012-08-10 10:35:00,44.7,44.7,44.68,44.69,58900.0,32.2421,32.2421,32.2276,32.2349,58900.0
2012-08-10 10:40:00,44.7,44.7,44.69,44.69,51600.0,32.2421,32.2421,32.2349,32.2349,51600.0
2012-08-10 10:45:00,44.7,44.7,44.66,44.69,83200.0,32.2421,32.2421,32.2132,32.2349,83200.0
2012-08-10 10:50:00,44.69,44.7,44.66,44.69,80400.0,32.2349,32.2421,32.2132,32.2349,80400.0
2012-08-10 10:55:00,44.68,44.7,44.66,44.69,156200.0,32.2276,32.2421,32.2132,32.2349,156200.0
2012-08-10 11:00:00,44.69,44.7,44.56,44.57,71300.0,32.2349,32.2421,32.1411,32.1483,71300.0
2012-08-10 11:05:00,44.57,44.62,44.55,44.6,135200.0,32.1483,32.1844,32.1339,32.1699,135200.0
2012-08-10 11:10:00,44.59,44.63,44.57,44.57,124400.0,32.1627,32.1916,32.1483,32.1483,124400.0
2012-08-10 11:15:00,44.58,44.65,44.57,44.64,112300.0,32.1555,32.206,32.1483,32.1988,112300.0
2012-08-10 11:20:00,44.63,44.7,44.63,44.67,90200.0,32.1916,32.2421,32.1916,32.2204,90200.0
2012-08-10 11:25:00,44.68,44.71,44.66,44.69,86600.0,32.2276,32.2493,32.2132,32.2349,86600.0
2012-08-10 11:30:00,44.69,44.69,44.62,44.62,95200.0,32.2349,32.2349,32.1844,32.1844,95200.0
2012-08-10 11:35:00,44.62,44.65,44.61,44.63,87000.0,32.1844,32.206,32.1772,32.1916,87000.0
2012-08-10 11:40:00,44.64,44.66,44.62,44.63,72400.0,32.1988,32.2132,32.1844,32.1916,72400.0
2012-08-10 11:45:00,44.62,44.65,44.61,44.63,77900.0,32.1844,32.206,32.1772,32.1916,77900.0
2012-08-10 11:50:00,44.63,44.66,44.63,44.65,66000.0,32.1916,32.2132,32.1916,32.206,66000.0
2012-08-10 11:55:00,44.65,44.66,44.63,44.64,60100.0,32.206,32.2132,32.1916,32.1988,60100.0
2012-08-10 12:00:00,44.63,44.69,44.62,44.69,46800.0,32.1916,32.2349,32.1844,32.2349,46800.0
2012-08-10 12:05:00,44.69,44.7,44.68,44.7,40700.0,32.2349,32.2421,32.2276,32.2421,40700.0
2012-08-10 12:10:00,44.7,44.71,44.69,44.71,58100.0,32.2421,32.2493,32.2349,32.2493,58100.0
2012-08-10 12:15:00,44.71,44.74,44.7,44.74,36000.0,32.2493,32.2709,32.2421,32.2709,36000.0
2012-08-10 12:20:00,44.74,44.76,44.73,44.76,45100.0,32.2709,32.2854,32.2637,32.2854,45100.0
2012-08-10 12:25:00,44.76,44.76,44.74,44.75,50900.0,32.2854,32.2854,32.2709,32.2781,50900.0
2012-08-10 12:30:00,44.75,44.75,44.71,44.73,79700.0,32.2781,32.2781,32.2493,32.2637,79700.0
2012-08-10 12:35:00,44.72,44.75,44.72,44.74,43400.0,32.2565,32.2781,32.2565,32.2709,43400.0
2012-08-10 12:40:00,44.74,44.75,44.74,44.74,15300.0,32.2709,32.2781,32.2709,32.2709,15300.0
2012-08-10 12:45:00,44.74,44.75,44.68,44.69,65700.0,32.2709,32.2781,32.2276,32.2349,65700.0
2012-08-10 12:50:00,44.68,44.71,44.67,44.7,51000.0,32.2276,32.2493,32.2204,32.2421,51000.0
2012-08-10 12:55:00,44.7,44.75,44.7,44.74,118200.0,32.2421,32.2781,32.2421,32.2709,118200.0
2012-08-10 13:00:00,44.74,44.75,44.73,44.75,96600.0,32.2709,32.2781,32.2637,32.2781,96600.0
2012-08-10 13:05:00,44.75,44.75,44.72,44.74,53900.0,32.2781,32.2781,32.2565,32.2709,53900.0
2012-08-10 13:10:00,44.74,44.75,44.71,44.73,70000.0,32.2709,32.2781,32.2493,32.2637,70000.0
2012-08-10 13:15:00,44.74,44.74,44.72,44.73,32800.0,32.2709,32.2709,32.2565,32.2637,32800.0
2012-08-10 13:20:00,44.72,44.73,44.71,44.73,109700.0,32.2565,32.2637,32.2493,32.2637,109700.0
2012-08-10 13:25:00,44.73,44.75,44.73,44.75,47800.0,32.2637,32.2781,32.2637,32.2781,47800.0
2012-08-10 13:30:00,44.75,44.75,44.74,44.74,42200.0,32.2781,32.2781,32.2709,32.2709,42200.0
2012-08-10 13:35:00,44.75,44.75,44.72,44.73,179800.0,32.2781,32.2781,32.2565,32.2637,179800.0
2012-08-10 13:40:00,44.73,44.75,44.71,44.73,94100.0,32.2637,32.2781,32.2493,32.2637,94100.0
2012-08-10 13:45:00,44.73,44.74,44.73,44.73,17900.0,32.2637,32.2709,32.2637,32.2637,17900.0
2012-08-10 13:50:00,44.73,44.74,44.73,44.74,25600.0,32.2637,32.2709,32.2637,32.2709,25600.0
2012-08-10 13:55:00,44.74,44.75,44.72,44.73,113500.0,32.2709,32.2781,32.2565,32.2637,113500.0
2012-08-10 14:00:00,44.73,44.75,44.73,44.75,24800.0,32.2637,32.2781,32.2637,32.2781,24800.0
2012-08-10 14:05:00,44.75,44.76,44.74,44.76,50000.0,32.2781,32.2854,32.2709,32.2854,50000.0
2012-08-10 14:10:00,44.75,44.76,44.74,44.74,61300.0,32.2781,32.2854,32.2709,32.2709,61300.0
2012-08-10 14:15:00,44.75,44.75,44.72,44.74,52200.0,32.2781,32.2781,32.2565,32.2709,52200.0
2012-08-10 14:20:00,44.73,44.76,44.73,44.76,44600.0,32.2637,32.2854,32.2637,32.2854,44600.0
2012-08-10 14:25:00,44.76,44.82,44.75,44.82,69500.0,32.2854,32.3286,32.2781,32.3286,69500.0
2012-08-10 14:30:00,44.82,44.85,44.8,44.85,102500.0,32.3286,32.3503,32.3142,32.3503,102500.0
2012-08-10 14:35:00,44.85,44.85,44.82,44.83,42800.0,32.3503,32.3503,32.3286,32.3358,42800.0
2012-08-10 14:40:00,44.83,44.88,44.83,44.88,127300.0,32.3358,32.3719,32.3358,32.3719,127300.0
2012-08-10 14:45:00,44.88,44.89,44.81,44.81,83000.0,32.3719,32.3791,32.3214,32.3214,83000.0
2012-08-10 14:50:00,44.81,44.84,44.81,44.83,43500.0,32.3214,32.3431,32.3214,32.3358,43500.0
2012-08-10 14:55:00,44.83,44.86,44.83,44.85,49400.0,32.3358,32.3575,32.3358,32.3503,49400.0
2012-08-10 15:00:00,44.85,44.87,44.8,44.82,164200.0,32.3503,32.3647,32.3142,32.3286,164200.0
2012-08-10 15:05:00,44.81,44.82,44.81,44.82,38400.0,32.3214,32.3286,32.3214,32.3286,38400.0
2012-08-10 15:10:00,44.81,44.84,44.81,44.82,118600.0,32.3214,32.3431,32.3214,32.3286,118600.0
2012-08-10 15:15:00,44.82,44.85,44.82,44.85,68600.0,32.3286,32.3503,32.3286,32.3503,68600.0
2012-08-10 15:20:00,44.85,44.88,44.84,44.87,122400.0,32.3503,32.3719,32.3431,32.3647,122400.0
2012-08-10 15:25:00,44.88,44.88,44.86,44.87,80900.0,32.3719,32.3719,32.3575,32.3647,80900.0
2012-08-10 15:30:00,44.87,44.89,44.86,44.88,138100.0,32.3647,32.3791,32.3575,32.3719,138100.0
2012-08-10 15:35:00,44.88,44.89,44.87,44.89,72800.0,32.3719,32.3791,32.3647,32.3791,72800.0
2012-08-10 15:40:00,44.89,44.95,44.88,44.94,97000.0,32.3791,32.4224,32.3719,32.4152,97000.0
2012-08-10 15:45:00,44.95,44.97,44.92,44.93,168600.0,32.4224,32.4368,32.4008,32.408,168600.0
2012-08-10 15:50:00,44.93,44.94,44.9,44.93,197600.0,32.408,32.4152,32.3863,32.408,197600.0
2012-08-10 15:55:00,44.94,44.96,44.92,44.94,285200.0,32.4152,32.4296,32.4008,32.4152,285200.0
2012-08-13 09:30:00,44.76,44.87,44.72,44.78,109100.0,32.2854,32.3647,32.2565,32.2998,109100.0
2012-08-13 09:35:00,44.82,44.95,44.82,44.93,84000.0,32.3286,32.4224,32.3286,32.408,84000.0
2012-08-13 09:40:00,44.93,44.94,44.74,44.74,61000.0,32.408,32.4152,32.2709,32.2709,61000.0
2012-08-13 09:45:00,44.75,44.77,44.66,44.67,107200.0,32.2781,32.2926,32.2132,32.2204,107200.0
2012-08-13 09:50:00,44.67,44.71,44.66,44.67,87000.0,32.2204,32.2493,32.2132,32.2204,87000.0
2012-08-13 09:55:00,44.68,44.68,44.65,44.66,39500.0,32.2276,32.2276,32.206,32.2132,39500.0
2012-08-13 10:00:00,44.66,44.69,44.65,44.68,56300.0,32.2132,32.2349,32.206,32.2276,56300.0
2012-08-13 10:05:00,44.68,44.69,44.65,44.66,50300.0,32.2276,32.2349,32.206,32.2132,50300.0
2012-08-13 10:10:00,44.66,44.66,44.62,44.64,42100.0,32.2132,32.2132,32.1844,32.1988,42100.0
2012-08-13 10:15:00,44.64,44.64,44.57,44.58,118700.0,32.1988,32.1988,32.1483,32.1555,118700.0
2012-08-13 10:20:00,44.57,44.57,44.5,44.51,135900.0,32.1483,32.1483,32.0978,32.105,135900.0
2012-08-13 10:25:00,44.51,44.55,44.5,44.5,78800.0,32.105,32.1339,32.0978,32.0978,78800.0
2012-08-13 10:30:00,44.5,44.51,44.47,44.47,63400.0,32.0978,32.105,32.0762,32.0762,63400.0
2012-08-13 10:35:00,44.47,44.47,44.39,44.43,110800.0,32.0762,32.0762,32.0185,32.0473,110800.0
2012-08-13 10:40:00,44.43,44.55,44.42,44.55,49800.0,32.0473,32.1339,32.0401,32.1339,49800.0
2012-08-13 10:45:00,44.55,44.58,44.52,44.58,40800.0,32.1339,32.1555,32.1122,32.1555,40800.0
2012-08-13 10:50:00,44.58,44.59,44.53,44.57,41400.0,32.1555,32.1627,32.1195,32.1483,41400.0
2012-08-13 10:55:00,44.56,44.59,44.54,44.56,31500.0,32.1411,32.1627,32.1267,32.1411,31500.0
2012-08-13 11:00:00,44.56,44.6,44.54,44.55,34100.0,32.1411,32.1699,32.1267,32.1339,34100.0
2012-08-13 11:05:00,44.56,44.57,44.54,44.57,29900.0,32.1411,32.1483,32.1267,32.1483,29900.0
2012-08-13 11:10:00,44.56,44.57,44.52,44.54,60800.0,32.1411,32.1483,32.1122,32.1267,60800.0
2012-08-13 11:15:00,44.54,44.57,44.54,44.56,66500.0,32.1267,32.1483,32.1267,32.1411,66500.0
2012-08-13 11:20:00,44.56,44.62,44.56,44.61,40000.0,32.1411,32.1844,32.1411,32.1772,40000.0
2012-08-13 11:25:00,44.6,44.65,44.59,44.62,43600.0,32.1699,32.206,32.1627,32.1844,43600.0
2012-08-13 11:30:00,44.62,44.65,44.6,44.63,37100.0,32.1844,32.206,32.1699,32.1916,37100.0
2012-08-13 11:35:00,44.62,44.66,44.62,44.65,18500.0,32.1844,32.2132,32.1844,32.206,18500.0
2012-08-13 11:40:00,44.65,44.66,44.64,44.64,25900.0,32.206,32.2132,32.1988,32.1988,25900.0
2012-08-13 11:45:00,44.65,44.68,44.65,44.66,54900.0,32.206,32.2276,32.206,32.2132,54900.0
2012-08-13 11:50:00,44.66,44.68,44.62,44.67,33900.0,32.2132,32.2276,32.1844,32.2204,33900.0
2012-08-13 11:55:00,44.67,44.68,44.66,44.67,16200.0,32.2204,32.2276,32.2132,32.2204,16200.0
2012-08-13 12:00:00,44.67,44.68,44.61,44.63,37900.0,32.2204,32.2276,32.1772,32.1916,37900.0
2012-08-13 12:05:00,44.63,44.66,44.6,44.6,22800.0,32.1916,32.2132,32.1699,32.1699,22800.0
2012-08-13 12:10:00,44.6,44.61,44.59,44.61,22800.0,32.1699,32.1772,32.1627,32.1772,22800.0
2012-08-13 12:15:00,44.61,44.62,44.58,44.59,45000.0,32.1772,32.1844,32.1555,32.1627,45000.0
2012-08-13 12:20:00,44.59,44.61,44.57,44.58,27600.0,32.1627,32.1772,32.1483,32.1555,27600.0
2012-08-13 12:25:00,44.58,44.6,44.56,44.58,24600.0,32.1555,32.1699,32.1411,32.1555,24600.0
2012-08-13 12:30:00,44.59,44.61,44.58,44.58,23800.0,32.1627,32.1772,32.1555,32.1555,23800.0
2012-08-13 12:35:00,44.59,44.6,44.58,44.59,27400.0,32.1627,32.1699,32.1555,32.1627,27400.0
2012-08-13 12:40:00,44.6,44.61,44.56,44.57,63000.0,32.1699,32.1772,32.1411,32.1483,63000.0
2012-08-13 12:45:00,44.57,44.57,44.55,44.55,26600.0,32.1483,32.1483,32.1339,32.1339,26600.0
2012-08-13 12:50:00,44.55,44.64,44.55,44.61,84600.0,32.1339,32.1988,32.1339,32.1772,84600.0
2012-08-13 12:55:00,44.61,44.64,44.61,44.64,25700.0,32.1772,32.1988,32.1772,32.1988,25700.0
2012-08-13 13:00:00,44.64,44.65,44.61,44.61,19800.0,32.1988,32.206,32.1772,32.1772,19800.0
2012-08-13 13:05:00,44.62,44.68,44.62,44.66,26700.0,32.1844,32.2276,32.1844,32.2132,26700.0
2012-08-13 13:10:00,44.65,44.66,44.65,44.65,17500.0,32.206,32.2132,32.206,32.206,17500.0
2012-08-13 13:15:00,44.66,44.68,44.64,44.64,27400.0,32.2132,32.2276,32.1988,32.1988,27400.0
2012-08-13 13:20:00,44.65,44.65,44.6,44.63,30000.0,32.206,32.206,32.1699,32.1916,30000.0
2012-08-13 13:25:00,44.62,44.65,44.62,44.63,34200.0,32.1844,32.206,32.1844,32.1916,34200.0
2012-08-13 13:30:00,44.63,44.64,44.61,44.64,25900.0,32.1916,32.1988,32.1772,32.1988,25900.0
2012-08-13 13:35:00,44.64,44.66,44.63,44.65,43200.0,32.1988,32.2132,32.1916,32.206,43200.0
2012-08-13 13:40:00,44.65,44.7,44.64,44.69,85100.0,32.206,32.2421,32.1988,32.2349,85100.0
2012-08-13 13:45:00,44.69,44.73,44.69,44.72,79000.0,32.2349,32.2637,32.2349,32.2565,79000.0
2012-08-13 13:50:00,44.72,44.76,44.72,44.76,62200.0,32.2565,32.2854,32.2565,32.2854,62200.0
2012-08-13 13:55:00,44.76,44.79,44.75,44.78,88300.0,32.2854,32.307,32.2781,32.2998,88300.0
2012-08-13 14:00:00,44.78,44.8,44.77,44.8,54900.0,32.2998,32.3142,32.2926,32.3142,54900.0
2012-08-13 14:05:00,44.8,44.8,44.76,44.77,26900.0,32.3142,32.3142,32.2854,32.2926,26900.0
2012-08-13 14:10:00,44.76,44.78,44.73,44.75,61100.0,32.2854,32.2998,32.2637,32.2781,61100.0
2012-08-13 14:15:00,44.75,44.76,44.73,44.75,21900.0,32.2781,32.2854,32.2637,32.2781,21900.0
2012-08-13 14:20:00,44.75,44.75,44.73,44.74,50200.0,32.2781,32.2781,32.2637,32.2709,50200.0
2012-08-13 14:25:00,44.75,44.75,44.72,44.73,59000.0,32.2781,32.2781,32.2565,32.2637,59000.0
2012-08-13 14:30:00,44.73,44.74,44.72,44.73,43500.0,32.2637,32.2709,32.2565,32.2637,43500.0
2012-08-13 14:35:00,44.73,44.73,44.69,44.69,69800.0,32.2637,32.2637,32.2349,32.2349,69800.0
2012-08-13 14:40:00,44.7,44.7,44.66,44.67,52300.0,32.2421,32.2421,32.2132,32.2204,52300.0
2012-08-13 14:45:00,44.66,44.67,44.65,44.65,30700.0,32.2132,32.2204,32.206,32.206,30700.0
2012-08-13 14:50:00,44.65,44.71,44.65,44.7,48900.0,32.206,32.2493,32.206,32.2421,48900.0
2012-08-13 14:55:00,44.7,44.71,44.67,44.68,59500.0,32.2421,32.2493,32.2204,32.2276,59500.0
2012-08-13 15:00:00,44.67,44.71,44.67,44.69,52500.0,32.2204,32.2493,32.2204,32.2349,52500.0
2012-08-13 15:05:00,44.7,44.7,44.67,44.69,66700.0,32.2421,32.2421,32.2204,32.2349,66700.0
2012-08-13 15:10:00,44.68,44.73,44.68,44.71,84700.0,32.2276,32.2637,32.2276,32.2493,84700.0
2012-08-13 15:15:00,44.7,44.72,44.64,44.67,118400.0,32.2421,32.2565,32.1988,32.2204,118400.0
2012-08-13 15:20:00,44.66,44.68,44.64,44.67,140500.0,32.2132,32.2276,32.1988,32.2204,140500.0
2012-08-13 15:25:00,44.67,44.67,44.65,44.65,76200.0,32.2204,32.2204,32.206,32.206,76200.0
2012-08-13 15:30:00,44.65,44.66,44.62,44.65,116700.0,32.206,32.2132,32.1844,32.206,116700.0
2012-08-13 15:35:00,44.64,44.68,44.63,44.65,114600.0,32.1988,32.2276,32.1916,32.206,114600.0
2012-08-13 15:40:00,44.65,44.67,44.62,44.65,126900.0,32.206,32.2204,32.1844,32.206,126900.0
2012-08-13 15:45:00,44.66,44.69,44.64,44.65,203000.0,32.2132,32.2349,32.1988,32.206,203000.0
2012-08-13 15:50:00,44.64,44.66,44.63,44.66,94100.0,32.1988,32.2132,32.1916,32.2132,94100.0
2012-08-13 15:55:00,44.66,44.69,44.65,44.68,205800.0,32.2132,32.2349,32.206,32.2276,205800.0
2012-08-14 09:30:00,44.83,44.85,44.61,44.63,157100.0,32.3358,32.3503,32.1772,32.1916,157100.0
2012-08-14 09:35:00,44.61,44.71,44.56,44.56,82100.0,32.1772,32.2493,32.1411,32.1411,82100.0
2012-08-14 09:40:00,44.56,44.68,44.54,44.65,67600.0,32.1411,32.2276,32.1267,32.206,67600.0
2012-08-14 09:45:00,44.64,44.7,44.63,44.67,104700.0,32.1988,32.2421,32.1916,32.2204,104700.0
2012-08-14 09:50:00,44.67,44.67,44.62,44.64,106400.0,32.2204,32.2204,32.1844,32.1988,106400.0
2012-08-14 09:55:00,44.64,44.66,44.61,44.62,165700.0,32.1988,32.2132,32.1772,32.1844,165700.0
2012-08-14 10:00:00,44.62,44.66,44.6,44.64,90000.0,32.1844,32.2132,32.1699,32.1988,90000.0
2012-08-14 10:05:00,44.64,44.65,44.59,44.59,84700.0,32.1988,32.206,32.1627,32.1627,84700.0
2012-08-14 10:10:00,44.59,44.64,44.59,44.6,90300.0,32.1627,32.1988,32.1627,32.1699,90300.0
2012-08-14 10:15:00,44.59,44.68,44.58,44.66,111800.0,32.1627,32.2276,32.1555,32.2132,111800.0
2012-08-14 10:20:00,44.66,44.66,44.59,44.61,84500.0,32.2132,32.2132,32.1627,32.1772,84500.0
2012-08-14 10:25:00,44.62,44.63,44.54,44.55,87700.0,32.1844,32.1916,32.1267,32.1339,87700.0
2012-08-14 10:30:00,44.55,44.59,44.51,44.51,62200.0,32.1339,32.1627,32.105,32.105,62200.0
2012-08-14 10:35:00,44.51,44.51,44.47,44.49,70500.0,32.105,32.105,32.0762,32.0906,70500.0
2012-08-14 10:40:00,44.49,44.5,44.43,44.46,87000.0,32.0906,32.0978,32.0473,32.069,87000.0
2012-08-14 10:45:00,44.46,44.47,44.45,44.46,45900.0,32.069,32.0762,32.0617,32.069,45900.0
2012-08-14 10:50:00,44.47,44.47,44.44,44.45,64600.0,32.0762,32.0762,32.0545,32.0617,64600.0
2012-08-14 10:55:00,44.46,44.48,44.44,44.44,71500.0,32.069,32.0834,32.0545,32.0545,71500.0
2012-08-14 11:00:00,44.45,44.5,44.44,44.48,90800.0,32.0617,32.0978,32.0545,32.0834,90800.0
2012-08-14 11:05:00,44.48,44.49,44.44,44.44,68700.0,32.0834,32.0906,32.0545,32.0545,68700.0
2012-08-14 11:10:00,44.45,44.49,44.43,44.45,68800.0,32.0617,32.0906,32.0473,32.0617,68800.0
2012-08-14 11:15:00,44.46,44.46,44.42,44.43,105900.0,32.069,32.069,32.0401,32.0473,105900.0
2012-08-14 11:20:00,44.43,44.44,44.41,44.42,75800.0,32.0473,32.0545,32.0329,32.0401,75800.0
2012-08-14 11:25:00,44.42,44.43,44.4,44.41,42500.0,32.0401,32.0473,32.0257,32.0329,42500.0
2012-08-14 11:30:00,44.41,44.43,44.39,44.4,70300.0,32.0329,32.0473,32.0185,32.0257,70300.0
2012-08-14 11:35:00,44.39,44.4,44.38,44.39,70900.0,32.0185,32.0257,32.0113,32.0185,70900.0
2012-08-14 11:40:00,44.39,44.4,44.38,44.39,31300.0,32.0185,32.0257,32.0113,32.0185,31300.0
2012-08-14 11:45:00,44.39,44.41,44.39,44.41,59400.0,32.0185,32.0329,32.0185,32.0329,59400.0
2012-08-14 11:50:00,44.41,44.45,44.39,44.45,80300.0,32.0329,32.0617,32.0185,32.0617,80300.0
2012-08-14 11:55:00,44.45,44.51,44.44,44.45,237500.0,32.0617,32.105,32.0545,32.0617,237500.0
2012-08-14 12:00:00,44.45,44.48,44.45,44.47,73800.0,32.0617,32.0834,32.0617,32.0762,73800.0
2012-08-14 12:05:00,44.47,44.47,44.42,44.42,42600.0,32.0762,32.0762,32.0401,32.0401,42600.0
2012-08-14 12:10:00,44.43,44.43,44.38,44.38,40100.0,32.0473,32.0473,32.0113,32.0113,40100.0
2012-08-14 12:15:00,44.38,44.39,44.36,44.36,63400.0,32.0113,32.0185,31.9968,31.9968,63400.0
2012-08-14 12:20:00,44.36,44.36,44.28,44.3,80000.0,31.9968,31.9968,31.9391,31.9536,80000.0
2012-08-14 12:25:00,44.3,44.31,44.25,44.28,107500.0,31.9536,31.9608,31.9175,31.9391,107500.0
2012-08-14 12:30:00,44.28,44.3,44.24,44.25,146300.0,31.9391,31.9536,31.9103,31.9175,146300.0
2012-08-14 12:35:00,44.26,44.37,44.25,44.29,102000.0,31.9247,32.004,31.9175,31.9463,102000.0
2012-08-14 12:40:00,44.29,44.34,44.27,44.27,129800.0,31.9463,31.9824,31.9319,31.9319,129800.0
2012-08-14 12:45:00,44.26,44.27,44.23,44.26,99100.0,31.9247,31.9319,31.9031,31.9247,99100.0
2012-08-14 12:50:00,44.26,44.27,44.25,44.27,32900.0,31.9247,31.9319,31.9175,31.9319,32900.0
2012-08-14 12:55:00,44.27,44.29,44.24,44.24,58000.0,31.9319,31.9463,31.9103,31.9103,58000.0
2012-08-14 13:00:00,44.24,44.25,44.24,44.25,61400.0,31.9103,31.9175,31.9103,31.9175,61400.0
2012-08-14 13:05:00,44.25,44.25,44.21,44.22,98000.0,31.9175,31.9175,31.8886,31.8959,98000.0
2012-08-14 13:10:00,44.21,44.26,44.2,44.25,74300.0,31.8886,31.9247,31.8814,31.9175,74300.0
2012-08-14 13:15:00,44.25,44.26,44.23,44.24,46200.0,31.9175,31.9247,31.9031,31.9103,46200.0
2012-08-14 13:20:00,44.25,44.25,44.22,44.22,60400.0,31.9175,31.9175,31.8959,31.8959,60400.0
2012-08-14 13:25:00,44.23,44.23,44.18,44.2,86200.0,31.9031,31.9031,31.867,31.8814,86200.0
2012-08-14 13:30:00,44.19,44.2,44.18,44.19,49800.0,31.8742,31.8814,31.867,31.8742,49800.0
2012-08-14 13:35:00,44.19,44.2,44.19,44.2,33600.0,31.8742,31.8814,31.8742,31.8814,33600.0
2012-08-14 13:40:00,44.19,44.23,44.19,44.21,84300.0,31.8742,31.9031,31.8742,31.8886,84300.0
2012-08-14 13:45:00,44.21,44.22,44.2,44.21,51600.0,31.8886,31.8959,31.8814,31.8886,51600.0
2012-08-14 13:50:00,44.21,44.23,44.19,44.19,86200.0,31.8886,31.9031,31.8742,31.8742,86200.0
2012-08-14 13:55:00,44.19,44.2,44.14,44.15,124700.0,31.8742,31.8814,31.8381,31.8454,124700.0
2012-08-14 14:00:00,44.16,44.17,44.14,44.14,50000.0,31.8526,31.8598,31.8381,31.8381,50000.0
2012-08-14 14:05:00,44.14,44.16,44.14,44.15,36300.0,31.8381,31.8526,31.8381,31.8454,36300.0
2012-08-14 14:10:00,44.16,44.2,44.14,44.19,99300.0,31.8526,31.8814,31.8381,31.8742,99300.0
2012-08-14 14:15:00,44.19,44.22,44.19,44.2,52600.0,31.8742,31.8959,31.8742,31.8814,52600.0
2012-08-14 14:20:00,44.2,44.22,44.2,44.21,55800.0,31.8814,31.8959,31.8814,31.8886,55800.0
2012-08-14 14:25:00,44.21,44.23,44.21,44.21,48100.0,31.8886,31.9031,31.8886,31.8886,48100.0
2012-08-14 14:30:00,44.21,44.22,44.17,44.18,60800.0,31.8886,31.8959,31.8598,31.867,60800.0
2012-08-14 14:35:00,44.17,44.18,44.14,44.14,83000.0,31.8598,31.867,31.8381,31.8381,83000.0
2012-08-14 14:40:00,44.14,44.16,44.14,44.14,109700.0,31.8381,31.8526,31.8381,31.8381,109700.0
2012-08-14 14:45:00,44.14,44.16,44.13,44.15,69400.0,31.8381,31.8526,31.8309,31.8454,69400.0
2012-08-14 14:50:00,44.15,44.15,44.11,44.12,98100.0,31.8454,31.8454,31.8165,31.8237,98100.0
2012-08-14 14:55:00,44.11,44.14,44.11,44.14,68000.0,31.8165,31.8381,31.8165,31.8381,68000.0
2012-08-14 15:00:00,44.14,44.15,44.13,44.14,73200.0,31.8381,31.8454,31.8309,31.8381,73200.0
2012-08-14 15:05:00,44.14,44.15,44.11,44.11,58600.0,31.8381,31.8454,31.8165,31.8165,58600.0
2012-08-14 15:10:00,44.11,44.14,44.08,44.08,108900.0,31.8165,31.8381,31.7949,31.7949,108900.0
2012-08-14 15:15:00,44.08,44.1,44.07,44.09,121000.0,31.7949,31.8093,31.7877,31.8021,121000.0
2012-08-14 15:20:00,44.09,44.1,44.07,44.09,168900.0,31.8021,31.8093,31.7877,31.8021,168900.0
2012-08-14 15:25:00,44.09,44.11,44.08,44.08,146900.0,31.8021,31.8165,31.7949,31.7949,146900.0
2012-08-14 15:30:00,44.09,44.11,44.07,44.08,205200.0,31.8021,31.8165,31.7877,31.7949,205200.0
2012-08-14 15:35:00,44.08,44.08,44.05,44.06,190500.0,31.7949,31.7949,31.7732,31.7804,190500.0
2012-08-14 15:40:00,44.05,44.06,44.0,44.0,299500.0,31.7732,31.7804,31.7372,31.7372,299500.0
2012-08-14 15:45:00,44.0,44.03,43.98,44.02,290800.0,31.7372,31.7588,31.7227,31.7516,290800.0
2012-08-14 15:50:00,44.02,44.03,43.95,43.98,322300.0,31.7516,31.7588,31.7011,31.7227,322300.0
2012-08-14 15:55:00,43.98,44.1,43.97,44.1,432300.0,31.7227,31.8093,31.7155,31.8093,432300.0
2012-08-15 09:30:00,44.17,44.33,44.16,44.26,266200.0,31.8598,31.9752,31.8526,31.9247,266200.0
2012-08-15 09:35:00,44.26,44.26,44.05,44.07,214300.0,31.9247,31.9247,31.7732,31.7877,214300.0
2012-08-15 09:40:00,44.08,44.22,44.05,44.21,123200.0,31.7949,31.8959,31.7732,31.8886,123200.0
2012-08-15 09:45:00,44.2,44.36,44.2,44.36,247900.0,31.8814,31.9968,31.8814,31.9968,247900.0
2012-08-15 09:50:00,44.35,44.48,44.33,44.45,138200.0,31.9896,32.0834,31.9752,32.0617,138200.0
2012-08-15 09:55:00,44.45,44.45,44.35,44.39,114200.0,32.0617,32.0617,31.9896,32.0185,114200.0
2012-08-15 10:00:00,44.39,44.48,44.35,44.46,73200.0,32.0185,32.0834,31.9896,32.069,73200.0
2012-08-15 10:05:00,44.46,44.47,44.41,44.43,83300.0,32.069,32.0762,32.0329,32.0473,83300.0
2012-08-15 10:10:00,44.44,44.53,44.44,44.52,79700.0,32.0545,32.1195,32.0545,32.1122,79700.0
2012-08-15 10:15:00,44.52,44.53,44.47,44.53,85200.0,32.1122,32.1195,32.0762,32.1195,85200.0
2012-08-15 10:20:00,44.54,44.56,44.51,44.56,94100.0,32.1267,32.1411,32.105,32.1411,94100.0
2012-08-15 10:25:00,44.56,44.58,44.53,44.54,72900.0,32.1411,32.1555,32.1195,32.1267,72900.0
2012-08-15 10:30:00,44.54,44.64,44.53,44.64,95300.0,32.1267,32.1988,32.1195,32.1988,95300.0
2012-08-15 10:35:00,44.63,44.64,44.56,44.6,58500.0,32.1916,32.1988,32.1411,32.1699,58500.0
2012-08-15 10:40:00,44.59,44.6,44.55,44.57,86300.0,32.1627,32.1699,32.1339,32.1483,86300.0
2012-08-15 10:45:00,44.58,44.58,44.53,44.58,82200.0,32.1555,32.1555,32.1195,32.1555,82200.0
2012-08-15 10:50:00,44.57,44.65,44.56,44.64,273800.0,32.1483,32.206,32.1411,32.1988,273800.0
2012-08-15 10:55:00,44.64,44.65,44.54,44.54,70300.0,32.1988,32.206,32.1267,32.1267,70300.0
2012-08-15 11:00:00,44.54,44.55,44.48,44.48,76500.0,32.1267,32.1339,32.0834,32.0834,76500.0
2012-08-15 11:05:00,44.49,44.51,44.48,44.5,46000.0,32.0906,32.105,32.0834,32.0978,46000.0
2012-08-15 11:10:00,44.5,44.5,44.47,44.48,77900.0,32.0978,32.0978,32.0762,32.0834,77900.0
2012-08-15 11:15:00,44.49,44.49,44.44,44.44,56300.0,32.0906,32.0906,32.0545,32.0545,56300.0
2012-08-15 11:20:00,44.44,44.45,44.4,44.43,82700.0,32.0545,32.0617,32.0257,32.0473,82700.0
2012-08-15 11:25:00,44.44,44.45,44.4,44.43,69200.0,32.0545,32.0617,32.0257,32.0473,69200.0
2012-08-15 11:30:00,44.43,44.46,44.42,44.43,124200.0,32.0473,32.069,32.0401,32.0473,124200.0
2012-08-15 11:35:00,44.43,44.45,44.43,44.44,30700.0,32.0473,32.0617,32.0473,32.0545,30700.0
2012-08-15 11:40:00,44.45,44.45,44.42,44.43,54700.0,32.0617,32.0617,32.0401,32.0473,54700.0
2012-08-15 11:45:00,44.43,44.43,44.37,44.38,92200.0,32.0473,32.0473,32.004,32.0113,92200.0
2012-08-15 11:50:00,44.38,44.39,44.3,44.31,56900.0,32.0113,32.0185,31.9536,31.9608,56900.0
2012-08-15 11:55:00,44.3,44.32,44.3,44.32,29700.0,31.9536,31.968,31.9536,31.968,29700.0
2012-08-15 12:00:00,44.32,44.36,44.3,44.35,54100.0,31.968,31.9968,31.9536,31.9896,54100.0
2012-08-15 12:05:00,44.34,44.36,44.34,44.36,29100.0,31.9824,31.9968,31.9824,31.9968,29100.0
2012-08-15 12:10:00,44.36,44.37,44.3,44.3,88900.0,31.9968,32.004,31.9536,31.9536,88900.0
2012-08-15 12:15:00,44.3,44.32,44.28,44.28,83400.0,31.9536,31.968,31.9391,31.9391,83400.0
2012-08-15 12:20:00,44.28,44.29,44.25,44.26,52400.0,31.9391,31.9463,31.9175,31.9247,52400.0
2012-08-15 12:25:00,44.26,44.27,44.25,44.26,27500.0,31.9247,31.9319,31.9175,31.9247,27500.0
2012-08-15 12:30:00,44.26,44.26,44.24,44.24,50700.0,31.9247,31.9247,31.9103,31.9103,50700.0
2012-08-15 12:35:00,44.25,44.26,44.24,44.24,29300.0,31.9175,31.9247,31.9103,31.9103,29300.0
2012-08-15 12:40:00,44.24,44.26,44.22,44.23,68300.0,31.9103,31.9247,31.8959,31.9031,68300.0
2012-08-15 12:45:00,44.24,44.26,44.23,44.25,50100.0,31.9103,31.9247,31.9031,31.9175,50100.0
2012-08-15 12:50:00,44.25,44.26,44.24,44.24,37900.0,31.9175,31.9247,31.9103,31.9103,37900.0
2012-08-15 12:55:00,44.25,44.26,44.23,44.23,48000.0,31.9175,31.9247,31.9031,31.9031,48000.0
2012-08-15 13:00:00,44.23,44.25,44.21,44.23,46700.0,31.9031,31.9175,31.8886,31.9031,46700.0
2012-08-15 13:05:00,44.23,44.26,44.21,44.25,34600.0,31.9031,31.9247,31.8886,31.9175,34600.0
2012-08-15 13:10:00,44.26,44.26,44.24,44.24,20000.0,31.9247,31.9247,31.9103,31.9103,20000.0
2012-08-15 13:15:00,44.24,44.26,44.24,44.25,39400.0,31.9103,31.9247,31.9103,31.9175,39400.0
2012-08-15 13:20:00,44.24,44.25,44.24,44.24,10700.0,31.9103,31.9175,31.9103,31.9103,10700.0
2012-08-15 13:25:00,44.24,44.25,44.24,44.24,25400.0,31.9103,31.9175,31.9103,31.9103,25400.0
2012-08-15 13:30:00,44.25,44.25,44.24,44.25,14000.0,31.9175,31.9175,31.9103,31.9175,14000.0
2012-08-15 13:35:00,44.24,44.25,44.24,44.24,18900.0,31.9103,31.9175,31.9103,31.9103,18900.0
2012-08-15 13:40:00,44.24,44.29,44.24,44.26,108500.0,31.9103,31.9463,31.9103,31.9247,108500.0
2012-08-15 13:45:00,44.27,44.29,44.26,44.27,45200.0,31.9319,31.9463,31.9247,31.9319,45200.0
2012-08-15 13:50:00,44.27,44.3,44.27,44.3,39400.0,31.9319,31.9536,31.9319,31.9536,39400.0
2012-08-15 13:55:00,44.3,44.3,44.29,44.29,21800.0,31.9536,31.9536,31.9463,31.9463,21800.0
2012-08-15 14:00:00,44.29,44.31,44.27,44.27,88600.0,31.9463,31.9608,31.9319,31.9319,88600.0
2012-08-15 14:05:00,44.27,44.27,44.25,44.25,26500.0,31.9319,31.9319,31.9175,31.9175,26500.0
2012-08-15 14:10:00,44.26,44.26,44.21,44.23,61400.0,31.9247,31.9247,31.8886,31.9031,61400.0
2012-08-15 14:15:00,44.23,44.25,44.22,44.25,34400.0,31.9031,31.9175,31.8959,31.9175,34400.0
2012-08-15 14:20:00,44.25,44.25,44.22,44.23,64100.0,31.9175,31.9175,31.8959,31.9031,64100.0
2012-08-15 14:25:00,44.23,44.26,44.23,44.26,87100.0,31.9031,31.9247,31.9031,31.9247,87100.0
2012-08-15 14:30:00,44.25,44.29,44.25,44.27,101700.0,31.9175,31.9463,31.9175,31.9319,101700.0
2012-08-15 14:35:00,44.26,44.26,44.24,44.25,61100.0,31.9247,31.9247,31.9103,31.9175,61100.0
2012-08-15 14:40:00,44.25,44.29,44.25,44.26,74200.0,31.9175,31.9463,31.9175,31.9247,74200.0
2012-08-15 14:45:00,44.26,44.26,44.24,44.25,51100.0,31.9247,31.9247,31.9103,31.9175,51100.0
2012-08-15 14:50:00,44.24,44.28,44.23,44.24,69500.0,31.9103,31.9391,31.9031,31.9103,69500.0
2012-08-15 14:55:00,44.24,44.26,44.23,44.24,82900.0,31.9103,31.9247,31.9031,31.9103,82900.0
2012-08-15 15:00:00,44.25,44.25,44.22,44.23,64000.0,31.9175,31.9175,31.8959,31.9031,64000.0
2012-08-15 15:05:00,44.24,44.24,44.23,44.23,62700.0,31.9103,31.9103,31.9031,31.9031,62700.0
2012-08-15 15:10:00,44.23,44.24,44.23,44.23,47100.0,31.9031,31.9103,31.9031,31.9031,47100.0
2012-08-15 15:15:00,44.23,44.25,44.23,44.24,81100.0,31.9031,31.9175,31.9031,31.9103,81100.0
2012-08-15 15:20:00,44.25,44.25,44.21,44.22,180200.0,31.9175,31.9175,31.8886,31.8959,180200.0
2012-08-15 15:25:00,44.22,44.22,44.16,44.21,171800.0,31.8959,31.8959,31.8526,31.8886,171800.0
2012-08-15 15:30:00,44.21,44.23,44.2,44.21,121700.0,31.8886,31.9031,31.8814,31.8886,121700.0
2012-08-15 15:35:00,44.21,44.21,44.18,44.18,155400.0,31.8886,31.8886,31.867,31.867,155400.0
2012-08-15 15:40:00,44.18,44.23,44.18,44.22,235600.0,31.867,31.9031,31.867,31.8959,235600.0
2012-08-15 15:45:00,44.22,44.22,44.18,44.19,182600.0,31.8959,31.8959,31.867,31.8742,182600.0
2012-08-15 15:50:00,44.18,44.21,44.18,44.21,261600.0,31.867,31.8886,31.867,31.8886,261600.0
2012-08-15 15:55:00,44.21,44.22,44.17,44.22,308100.0,31.8886,31.8959,31.8598,31.8959,308100.0
2012-08-16 09:30:00,44.24,44.36,44.12,44.34,109000.0,31.9103,31.9968,31.8237,31.9824,109000.0
2012-08-16 09:35:00,44.34,44.34,44.15,44.2,86400.0,31.9824,31.9824,31.8454,31.8814,86400.0
2012-08-16 09:40:00,44.2,44.2,44.1,44.16,102700.0,31.8814,31.8814,31.8093,31.8526,102700.0
2012-08-16 09:45:00,44.16,44.21,44.13,44.18,124800.0,31.8526,31.8886,31.8309,31.867,124800.0
2012-08-16 09:50:00,44.19,44.21,44.17,44.2,93100.0,31.8742,31.8886,31.8598,31.8814,93100.0
2012-08-16 09:55:00,44.21,44.21,44.16,44.16,83600.0,31.8886,31.8886,31.8526,31.8526,83600.0
2012-08-16 10:00:00,44.16,44.21,44.11,44.21,74400.0,31.8526,31.8886,31.8165,31.8886,74400.0
2012-08-16 10:05:00,44.21,44.22,44.16,44.2,76700.0,31.8886,31.8959,31.8526,31.8814,76700.0
2012-08-16 10:10:00,44.2,44.21,44.18,44.21,63200.0,31.8814,31.8886,31.867,31.8886,63200.0
2012-08-16 10:15:00,44.21,44.21,44.16,44.17,53800.0,31.8886,31.8886,31.8526,31.8598,53800.0
2012-08-16 10:20:00,44.17,44.22,44.17,44.21,107800.0,31.8598,31.8959,31.8598,31.8886,107800.0
2012-08-16 10:25:00,44.21,44.23,44.17,44.17,77100.0,31.8886,31.9031,31.8598,31.8598,77100.0
2012-08-16 10:30:00,44.17,44.23,44.16,44.16,135600.0,31.8598,31.9031,31.8526,31.8526,135600.0
2012-08-16 10:35:00,44.16,44.2,44.15,44.2,77700.0,31.8526,31.8814,31.8454,31.8814,77700.0
2012-08-16 10:40:00,44.21,44.21,44.17,44.17,49100.0,31.8886,31.8886,31.8598,31.8598,49100.0
2012-08-16 10:45:00,44.18,44.23,44.17,44.21,45500.0,31.867,31.9031,31.8598,31.8886,45500.0
2012-08-16 10:50:00,44.21,44.24,44.2,44.2,121900.0,31.8886,31.9103,31.8814,31.8814,121900.0
2012-08-16 10:55:00,44.2,44.28,44.2,44.26,133000.0,31.8814,31.9391,31.8814,31.9247,133000.0
2012-08-16 11:00:00,44.26,44.3,44.26,44.3,90200.0,31.9247,31.9536,31.9247,31.9536,90200.0
2012-08-16 11:05:00,44.29,44.3,44.27,44.3,51800.0,31.9463,31.9536,31.9319,31.9536,51800.0
2012-08-16 11:10:00,44.3,44.31,44.29,44.31,48500.0,31.9536,31.9608,31.9463,31.9608,48500.0
2012-08-16 11:15:00,44.31,44.45,44.31,44.42,453700.0,31.9608,32.0617,31.9608,32.0401,453700.0
2012-08-16 11:20:00,44.43,44.43,44.4,44.41,140700.0,32.0473,32.0473,32.0257,32.0329,140700.0
2012-08-16 11:25:00,44.42,44.45,44.41,44.45,102100.0,32.0401,32.0617,32.0329,32.0617,102100.0
2012-08-16 11:30:00,44.45,44.45,44.43,44.44,52100.0,32.0617,32.0617,32.0473,32.0545,52100.0
2012-08-16 11:35:00,44.45,44.45,44.43,44.44,97200.0,32.0617,32.0617,32.0473,32.0545,97200.0
2012-08-16 11:40:00,44.44,44.47,44.43,44.45,88400.0,32.0545,32.0762,32.0473,32.0617,88400.0
2012-08-16 11:45:00,44.45,44.45,44.41,44.41,108700.0,32.0617,32.0617,32.0329,32.0329,108700.0
2012-08-16 11:50:00,44.41,44.43,44.4,44.42,110700.0,32.0329,32.0473,32.0257,32.0401,110700.0
2012-08-16 11:55:00,44.43,44.44,44.4,44.42,46600.0,32.0473,32.0545,32.0257,32.0401,46600.0
2012-08-16 12:00:00,44.42,44.44,44.42,44.43,36400.0,32.0401,32.0545,32.0401,32.0473,36400.0
2012-08-16 12:05:00,44.43,44.52,44.43,44.5,104200.0,32.0473,32.1122,32.0473,32.0978,104200.0
2012-08-16 12:10:00,44.5,44.58,44.5,44.57,41200.0,32.0978,32.1555,32.0978,32.1483,41200.0
2012-08-16 12:15:00,44.57,44.6,44.53,44.53,67300.0,32.1483,32.1699,32.1195,32.1195,67300.0
2012-08-16 12:20:00,44.53,44.62,44.52,44.62,61800.0,32.1195,32.1844,32.1122,32.1844,61800.0
2012-08-16 12:25:00,44.61,44.63,44.6,44.62,42400.0,32.1772,32.1916,32.1699,32.1844,42400.0
2012-08-16 12:30:00,44.62,44.64,44.58,44.58,61800.0,32.1844,32.1988,32.1555,32.1555,61800.0
2012-08-16 12:35:00,44.58,44.58,44.56,44.58,26800.0,32.1555,32.1555,32.1411,32.1555,26800.0
2012-08-16 12:40:00,44.58,44.59,44.55,44.55,13800.0,32.1555,32.1627,32.1339,32.1339,13800.0
2012-08-16 12:45:00,44.55,44.55,44.53,44.55,25500.0,32.1339,32.1339,32.1195,32.1339,25500.0
2012-08-16 12:50:00,44.55,44.62,44.53,44.61,98900.0,32.1339,32.1844,32.1195,32.1772,98900.0
2012-08-16 12:55:00,44.61,44.64,44.61,44.63,82900.0,32.1772,32.1988,32.1772,32.1916,82900.0
2012-08-16 13:00:00,44.63,44.64,44.62,44.63,94500.0,32.1916,32.1988,32.1844,32.1916,94500.0
2012-08-16 13:05:00,44.64,44.71,44.64,44.71,93300.0,32.1988,32.2493,32.1988,32.2493,93300.0
2012-08-16 13:10:00,44.71,44.74,44.7,44.74,54500.0,32.2493,32.2709,32.2421,32.2709,54500.0
2012-08-16 13:15:00,44.73,44.77,44.72,44.76,76200.0,32.2637,32.2926,32.2565,32.2854,76200.0
2012-08-16 13:20:00,44.75,44.76,44.73,44.74,49700.0,32.2781,32.2854,32.2637,32.2709,49700.0
2012-08-16 13:25:00,44.74,44.75,44.72,44.73,55800.0,32.2709,32.2781,32.2565,32.2637,55800.0
2012-08-16 13:30:00,44.73,44.75,44.72,44.73,38700.0,32.2637,32.2781,32.2565,32.2637,38700.0
2012-08-16 13:35:00,44.73,44.73,44.72,44.72,26400.0,32.2637,32.2637,32.2565,32.2565,26400.0
2012-08-16 13:40:00,44.72,44.73,44.7,44.7,48700.0,32.2565,32.2637,32.2421,32.2421,48700.0
2012-08-16 13:45:00,44.7,44.71,44.68,44.69,40100.0,32.2421,32.2493,32.2276,32.2349,40100.0
2012-08-16 13:50:00,44.7,44.71,44.69,44.7,35900.0,32.2421,32.2493,32.2349,32.2421,35900.0
2012-08-16 13:55:00,44.69,44.71,44.69,44.71,18400.0,32.2349,32.2493,32.2349,32.2493,18400.0
2012-08-16 14:00:00,44.7,44.76,44.7,44.76,91600.0,32.2421,32.2854,32.2421,32.2854,91600.0
2012-08-16 14:05:00,44.76,44.81,44.75,44.81,98600.0,32.2854,32.3214,32.2781,32.3214,98600.0
2012-08-16 14:10:00,44.8,44.81,44.78,44.8,88500.0,32.3142,32.3214,32.2998,32.3142,88500.0
2012-08-16 14:15:00,44.8,44.8,44.77,44.77,29600.0,32.3142,32.3142,32.2926,32.2926,29600.0
2012-08-16 14:20:00,44.77,44.79,44.76,44.76,44000.0,32.2926,32.307,32.2854,32.2854,44000.0
2012-08-16 14:25:00,44.76,44.78,44.74,44.77,62900.0,32.2854,32.2998,32.2709,32.2926,62900.0
2012-08-16 14:30:00,44.78,44.85,44.78,44.84,88400.0,32.2998,32.3503,32.2998,32.3431,88400.0
2012-08-16 14:35:00,44.84,44.85,44.82,44.83,34600.0,32.3431,32.3503,32.3286,32.3358,34600.0
2012-08-16 14:40:00,44.83,44.84,44.81,44.82,35300.0,32.3358,32.3431,32.3214,32.3286,35300.0
2012-08-16 14:45:00,44.82,44.82,44.8,44.81,38100.0,32.3286,32.3286,32.3142,32.3214,38100.0
2012-08-16 14:50:00,44.81,44.81,44.78,44.79,68300.0,32.3214,32.3214,32.2998,32.307,68300.0
2012-08-16 14:55:00,44.79,44.8,44.74,44.74,35600.0,32.307,32.3142,32.2709,32.2709,35600.0
2012-08-16 15:00:00,44.74,44.75,44.72,44.73,49200.0,32.2709,32.2781,32.2565,32.2637,49200.0
2012-08-16 15:05:00,44.73,44.73,44.71,44.72,32000.0,32.2637,32.2637,32.2493,32.2565,32000.0
2012-08-16 15:10:00,44.72,44.74,44.71,44.74,70200.0,32.2565,32.2709,32.2493,32.2709,70200.0
2012-08-16 15:15:00,44.74,44.78,44.73,44.77,60000.0,32.2709,32.2998,32.2637,32.2926,60000.0
2012-08-16 15:20:00,44.76,44.77,44.75,44.75,62000.0,32.2854,32.2926,32.2781,32.2781,62000.0
2012-08-16 15:25:00,44.76,44.77,44.73,44.75,94800.0,32.2854,32.2926,32.2637,32.2781,94800.0
2012-08-16 15:30:00,44.74,44.77,44.74,44.77,158700.0,32.2709,32.2926,32.2709,32.2926,158700.0
2012-08-16 15:35:00,44.76,44.79,44.76,44.77,176000.0,32.2854,32.307,32.2854,32.2926,176000.0
2012-08-16 15:40:00,44.78,44.78,44.73,44.75,204800.0,32.2998,32.2998,32.2637,32.2781,204800.0
2012-08-16 15:45:00,44.75,44.79,44.74,44.76,198100.0,32.2781,32.307,32.2709,32.2854,198100.0
2012-08-16 15:50:00,44.75,44.77,44.71,44.71,136500.0,32.2781,32.2926,32.2493,32.2493,136500.0
2012-08-16 15:55:00,44.71,44.77,44.71,44.76,447300.0,32.2493,32.2926,32.2493,32.2854,447300.0
2012-08-17 09:30:00,44.93,45.61,44.93,45.08,972200.0,32.408,32.8985,32.408,32.5162,972200.0
2012-08-17 09:35:00,45.08,45.1,44.93,44.96,92800.0,32.5162,32.5306,32.408,32.4296,92800.0
2012-08-17 09:40:00,44.97,45.15,44.96,45.13,172800.0,32.4368,32.5667,32.4296,32.5522,172800.0
2012-08-17 09:45:00,45.12,45.25,45.01,45.17,197900.0,32.545,32.6388,32.4657,32.5811,197900.0
2012-08-17 09:50:00,45.18,45.18,44.84,44.98,95100.0,32.5883,32.5883,32.3431,32.444,95100.0
2012-08-17 09:55:00,44.99,45.03,44.84,45.0,104900.0,32.4513,32.4801,32.3431,32.4585,104900.0
2012-08-17 10:00:00,45.0,45.09,45.0,45.09,80300.0,32.4585,32.5234,32.4585,32.5234,80300.0
2012-08-17 10:05:00,45.08,45.14,45.07,45.11,78400.0,32.5162,32.5594,32.509,32.5378,78400.0
2012-08-17 10:10:00,45.11,45.15,45.11,45.14,61200.0,32.5378,32.5667,32.5378,32.5594,61200.0
2012-08-17 10:15:00,45.14,45.21,45.13,45.2,66900.0,32.5594,32.6099,32.5522,32.6027,66900.0
2012-08-17 10:20:00,45.21,45.23,45.16,45.16,72900.0,32.6099,32.6244,32.5739,32.5739,72900.0
2012-08-17 10:25:00,45.16,45.19,45.12,45.16,218700.0,32.5739,32.5955,32.545,32.5739,218700.0
2012-08-17 10:30:00,45.16,45.17,45.1,45.11,193400.0,32.5739,32.5811,32.5306,32.5378,193400.0
2012-08-17 10:35:00,45.12,45.13,45.05,45.07,138200.0,32.545,32.5522,32.4945,32.509,138200.0
2012-08-17 10:40:00,45.07,45.14,45.07,45.13,67300.0,32.509,32.5594,32.509,32.5522,67300.0
2012-08-17 10:45:00,45.13,45.17,45.09,45.15,53900.0,32.5522,32.5811,32.5234,32.5667,53900.0
2012-08-17 10:50:00,45.15,45.18,45.14,45.15,55000.0,32.5667,32.5883,32.5594,32.5667,55000.0
2012-08-17 10:55:00,45.15,45.18,45.15,45.16,32600.0,32.5667,32.5883,32.5667,32.5739,32600.0
2012-08-17 11:00:00,45.16,45.18,45.15,45.15,46100.0,32.5739,32.5883,32.5667,32.5667,46100.0
2012-08-17 11:05:00,45.15,45.18,45.15,45.16,42800.0,32.5667,32.5883,32.5667,32.5739,42800.0
2012-08-17 11:10:00,45.16,45.17,45.14,45.14,56700.0,32.5739,32.5811,32.5594,32.5594,56700.0
2012-08-17 11:15:00,45.15,45.15,45.13,45.13,38600.0,32.5667,32.5667,32.5522,32.5522,38600.0
2012-08-17 11:20:00,45.14,45.16,45.13,45.15,40700.0,32.5594,32.5739,32.5522,32.5667,40700.0
2012-08-17 11:25:00,45.15,45.19,45.15,45.16,51800.0,32.5667,32.5955,32.5667,32.5739,51800.0
2012-08-17 11:30:00,45.16,45.19,45.16,45.19,76800.0,32.5739,32.5955,32.5739,32.5955,76800.0
2012-08-17 11:35:00,45.18,45.25,45.18,45.25,58100.0,32.5883,32.6388,32.5883,32.6388,58100.0
2012-08-17 11:40:00,45.25,45.26,45.23,45.23,45300.0,32.6388,32.646,32.6244,32.6244,45300.0
2012-08-17 11:45:00,45.24,45.26,45.23,45.26,69400.0,32.6316,32.646,32.6244,32.646,69400.0
2012-08-17 11:50:00,45.26,45.26,45.24,45.25,143000.0,32.646,32.646,32.6316,32.6388,143000.0
2012-08-17 11:55:00,45.25,45.25,45.21,45.22,69600.0,32.6388,32.6388,32.6099,32.6172,69600.0
2012-08-17 12:00:00,45.22,45.23,45.21,45.22,32300.0,32.6172,32.6244,32.6099,32.6172,32300.0
2012-08-17 12:05:00,45.23,45.23,45.22,45.23,18100.0,32.6244,32.6244,32.6172,32.6244,18100.0
2012-08-17 12:10:00,45.23,45.23,45.22,45.22,18500.0,32.6244,32.6244,32.6172,32.6172,18500.0
2012-08-17 12:15:00,45.22,45.23,45.22,45.23,23100.0,32.6172,32.6244,32.6172,32.6244,23100.0
2012-08-17 12:20:00,45.23,45.23,45.22,45.23,23200.0,32.6244,32.6244,32.6172,32.6244,23200.0
2012-08-17 12:25:00,45.23,45.25,45.23,45.24,101800.0,32.6244,32.6388,32.6244,32.6316,101800.0
2012-08-17 12:30:00,45.24,45.27,45.24,45.25,98900.0,32.6316,32.6532,32.6316,32.6388,98900.0
2012-08-17 12:35:00,45.25,45.27,45.24,45.26,46100.0,32.6388,32.6532,32.6316,32.646,46100.0
2012-08-17 12:40:00,45.26,45.3,45.26,45.3,80400.0,32.646,32.6749,32.646,32.6749,80400.0
2012-08-17 12:45:00,45.3,45.3,45.29,45.3,69500.0,32.6749,32.6749,32.6676,32.6749,69500.0
2012-08-17 12:50:00,45.3,45.36,45.3,45.32,127700.0,32.6749,32.7181,32.6749,32.6893,127700.0
2012-08-17 12:55:00,45.32,45.34,45.3,45.34,63800.0,32.6893,32.7037,32.6749,32.7037,63800.0
2012-08-17 13:00:00,45.33,45.33,45.31,45.32,29800.0,32.6965,32.6965,32.6821,32.6893,29800.0
2012-08-17 13:05:00,45.32,45.35,45.31,45.35,64600.0,32.6893,32.7109,32.6821,32.7109,64600.0
2012-08-17 13:10:00,45.34,45.38,45.34,45.37,61600.0,32.7037,32.7326,32.7037,32.7253,61600.0
2012-08-17 13:15:00,45.36,45.37,45.29,45.29,65900.0,32.7181,32.7253,32.6676,32.6676,65900.0
2012-08-17 13:20:00,45.29,45.32,45.28,45.31,52400.0,32.6676,32.6893,32.6604,32.6821,52400.0
2012-08-17 13:25:00,45.31,45.38,45.31,45.38,71300.0,32.6821,32.7326,32.6821,32.7326,71300.0
2012-08-17 13:30:00,45.37,45.39,45.37,45.37,47700.0,32.7253,32.7398,32.7253,32.7253,47700.0
2012-08-17 13:35:00,45.38,45.38,45.36,45.36,26000.0,32.7326,32.7326,32.7181,32.7181,26000.0
2012-08-17 13:40:00,45.37,45.39,45.35,45.39,55900.0,32.7253,32.7398,32.7109,32.7398,55900.0
2012-08-17 13:45:00,45.39,45.39,45.38,45.39,22600.0,32.7398,32.7398,32.7326,32.7398,22600.0
2012-08-17 13:50:00,45.38,45.39,45.38,45.39,27000.0,32.7326,32.7398,32.7326,32.7398,27000.0
2012-08-17 13:55:00,45.38,45.39,45.35,45.36,100800.0,32.7326,32.7398,32.7109,32.7181,100800.0
2012-08-17 14:00:00,45.35,45.38,45.35,45.36,58500.0,32.7109,32.7326,32.7109,32.7181,58500.0
2012-08-17 14:05:00,45.36,45.37,45.34,45.34,32700.0,32.7181,32.7253,32.7037,32.7037,32700.0
2012-08-17 14:10:00,45.34,45.36,45.34,45.36,39500.0,32.7037,32.7181,32.7037,32.7181,39500.0
2012-08-17 14:15:00,45.36,45.37,45.35,45.37,47900.0,32.7181,32.7253,32.7109,32.7253,47900.0
2012-08-17 14:20:00,45.37,45.37,45.35,45.35,27200.0,32.7253,32.7253,32.7109,32.7109,27200.0
2012-08-17 14:25:00,45.35,45.37,45.35,45.37,60800.0,32.7109,32.7253,32.7109,32.7253,60800.0
2012-08-17 14:30:00,45.37,45.38,45.36,45.38,25800.0,32.7253,32.7326,32.7181,32.7326,25800.0
2012-08-17 14:35:00,45.37,45.39,45.36,45.37,65700.0,32.7253,32.7398,32.7181,32.7253,65700.0
2012-08-17 14:40:00,45.37,45.38,45.35,45.38,54600.0,32.7253,32.7326,32.7109,32.7326,54600.0
2012-08-17 14:45:00,45.37,45.41,45.37,45.41,58400.0,32.7253,32.7542,32.7253,32.7542,58400.0
2012-08-17 14:50:00,45.41,45.42,45.4,45.42,42500.0,32.7542,32.7614,32.747,32.7614,42500.0
2012-08-17 14:55:00,45.41,45.42,45.41,45.41,34600.0,32.7542,32.7614,32.7542,32.7542,34600.0
2012-08-17 15:00:00,45.41,45.42,45.34,45.35,133800.0,32.7542,32.7614,32.7037,32.7109,133800.0
2012-08-17 15:05:00,45.35,45.37,45.34,45.34,56200.0,32.7109,32.7253,32.7037,32.7037,56200.0
2012-08-17 15:10:00,45.34,45.35,45.32,45.33,70300.0,32.7037,32.7109,32.6893,32.6965,70300.0
2012-08-17 15:15:00,45.33,45.33,45.3,45.32,63800.0,32.6965,32.6965,32.6749,32.6893,63800.0
2012-08-17 15:20:00,45.32,45.34,45.31,45.32,68500.0,32.6893,32.7037,32.6821,32.6893,68500.0
2012-08-17 15:25:00,45.32,45.36,45.31,45.34,75500.0,32.6893,32.7181,32.6821,32.7037,75500.0
2012-08-17 15:30:00,45.34,45.35,45.33,45.33,106900.0,32.7037,32.7109,32.6965,32.6965,106900.0
2012-08-17 15:35:00,45.34,45.35,45.3,45.3,130800.0,32.7037,32.7109,32.6749,32.6749,130800.0
2012-08-17 15:40:00,45.3,45.34,45.29,45.34,106200.0,32.6749,32.7037,32.6676,32.7037,106200.0
2012-08-17 15:45:00,45.34,45.34,45.31,45.31,137900.0,32.7037,32.7037,32.6821,32.6821,137900.0
2012-08-17 15:50:00,45.31,45.32,45.28,45.3,137400.0,32.6821,32.6893,32.6604,32.6749,137400.0
2012-08-17 15:55:00,45.3,45.35,45.29,45.33,311400.0,32.6749,32.7109,32.6676,32.6965,311400.0
2012-08-20 09:30:00,45.54,45.65,45.38,45.61,220600.0,32.848,32.9273,32.7326,32.8985,220600.0
2012-08-20 09:35:00,45.62,45.69,45.6,45.68,174400.0,32.9057,32.9562,32.8912,32.9489,174400.0
2012-08-20 09:40:00,45.68,45.85,45.67,45.71,165800.0,32.9489,33.0716,32.9417,32.9706,165800.0
2012-08-20 09:45:00,45.71,45.74,45.54,45.61,237700.0,32.9706,32.9922,32.848,32.8985,237700.0
2012-08-20 09:50:00,45.61,45.64,45.59,45.61,164400.0,32.8985,32.9201,32.884,32.8985,164400.0
2012-08-20 09:55:00,45.61,45.65,45.56,45.63,164400.0,32.8985,32.9273,32.8624,32.9129,164400.0
2012-08-20 10:00:00,45.62,45.65,45.59,45.6,115200.0,32.9057,32.9273,32.884,32.8912,115200.0
2012-08-20 10:05:00,45.6,45.65,45.59,45.63,169400.0,32.8912,32.9273,32.884,32.9129,169400.0
2012-08-20 10:10:00,45.64,45.69,45.63,45.65,83700.0,32.9201,32.9562,32.9129,32.9273,83700.0
2012-08-20 10:15:00,45.65,45.65,45.58,45.6,321500.0,32.9273,32.9273,32.8768,32.8912,321500.0
2012-08-20 10:20:00,45.6,45.61,45.51,45.51,92300.0,32.8912,32.8985,32.8263,32.8263,92300.0
2012-08-20 10:25:00,45.51,45.58,45.5,45.57,57500.0,32.8263,32.8768,32.8191,32.8696,57500.0
2012-08-20 10:30:00,45.58,45.59,45.53,45.53,108400.0,32.8768,32.884,32.8408,32.8408,108400.0
2012-08-20 10:35:00,45.54,45.58,45.53,45.53,69700.0,32.848,32.8768,32.8408,32.8408,69700.0
2012-08-20 10:40:00,45.54,45.54,45.51,45.52,37300.0,32.848,32.848,32.8263,32.8335,37300.0
2012-08-20 10:45:00,45.53,45.57,45.51,45.57,43200.0,32.8408,32.8696,32.8263,32.8696,43200.0
2012-08-20 10:50:00,45.56,45.57,45.51,45.52,51200.0,32.8624,32.8696,32.8263,32.8335,51200.0
2012-08-20 10:55:00,45.51,45.55,45.51,45.55,34300.0,32.8263,32.8552,32.8263,32.8552,34300.0
2012-08-20 11:00:00,45.55,45.55,45.48,45.48,68000.0,32.8552,32.8552,32.8047,32.8047,68000.0
2012-08-20 11:05:00,45.48,45.52,45.48,45.5,72400.0,32.8047,32.8335,32.8047,32.8191,72400.0
2012-08-20 11:10:00,45.5,45.55,45.5,45.53,86100.0,32.8191,32.8552,32.8191,32.8408,86100.0
2012-08-20 11:15:00,45.53,45.54,45.5,45.5,54700.0,32.8408,32.848,32.8191,32.8191,54700.0
2012-08-20 11:20:00,45.51,45.56,45.5,45.55,73000.0,32.8263,32.8624,32.8191,32.8552,73000.0
2012-08-20 11:25:00,45.56,45.58,45.55,45.56,63100.0,32.8624,32.8768,32.8552,32.8624,63100.0
2012-08-20 11:30:00,45.56,45.57,45.54,45.57,70300.0,32.8624,32.8696,32.848,32.8696,70300.0
2012-08-20 11:35:00,45.57,45.57,45.55,45.55,27400.0,32.8696,32.8696,32.8552,32.8552,27400.0
2012-08-20 11:40:00,45.55,45.57,45.55,45.56,30200.0,32.8552,32.8696,32.8552,32.8624,30200.0
2012-08-20 11:45:00,45.55,45.58,45.55,45.55,71200.0,32.8552,32.8768,32.8552,32.8552,71200.0
2012-08-20 11:50:00,45.55,45.56,45.54,45.55,36900.0,32.8552,32.8624,32.848,32.8552,36900.0
2012-08-20 11:55:00,45.56,45.56,45.49,45.49,50100.0,32.8624,32.8624,32.8119,32.8119,50100.0
2012-08-20 12:00:00,45.49,45.5,45.47,45.48,15400.0,32.8119,32.8191,32.7975,32.8047,15400.0
2012-08-20 12:05:00,45.47,45.49,45.47,45.49,26800.0,32.7975,32.8119,32.7975,32.8119,26800.0
2012-08-20 12:10:00,45.48,45.56,45.48,45.56,87800.0,32.8047,32.8624,32.8047,32.8624,87800.0
2012-08-20 12:15:00,45.55,45.56,45.52,45.52,42100.0,32.8552,32.8624,32.8335,32.8335,42100.0
2012-08-20 12:20:00,45.52,45.52,45.47,45.47,22900.0,32.8335,32.8335,32.7975,32.7975,22900.0
2012-08-20 12:25:00,45.48,45.5,45.47,45.48,33000.0,32.8047,32.8191,32.7975,32.8047,33000.0
2012-08-20 12:30:00,45.48,45.48,45.45,45.46,37600.0,32.8047,32.8047,32.783,32.7903,37600.0
2012-08-20 12:35:00,45.46,45.48,45.46,45.46,28600.0,32.7903,32.8047,32.7903,32.7903,28600.0
2012-08-20 12:40:00,45.46,45.5,45.46,45.5,42800.0,32.7903,32.8191,32.7903,32.8191,42800.0
2012-08-20 12:45:00,45.5,45.51,45.46,45.46,25300.0,32.8191,32.8263,32.7903,32.7903,25300.0
2012-08-20 12:50:00,45.46,45.47,45.43,45.45,24500.0,32.7903,32.7975,32.7686,32.783,24500.0
2012-08-20 12:55:00,45.46,45.46,45.43,45.46,46200.0,32.7903,32.7903,32.7686,32.7903,46200.0
2012-08-20 13:00:00,45.46,45.46,45.42,45.42,32100.0,32.7903,32.7903,32.7614,32.7614,32100.0
2012-08-20 13:05:00,45.42,45.44,45.41,45.43,41000.0,32.7614,32.7758,32.7542,32.7686,41000.0
2012-08-20 13:10:00,45.43,45.44,45.42,45.44,30900.0,32.7686,32.7758,32.7614,32.7758,30900.0
2012-08-20 13:15:00,45.44,45.52,45.44,45.51,62900.0,32.7758,32.8335,32.7758,32.8263,62900.0
2012-08-20 13:20:00,45.51,45.53,45.47,45.47,71000.0,32.8263,32.8408,32.7975,32.7975,71000.0
2012-08-20 13:25:00,45.47,45.5,45.46,45.49,43900.0,32.7975,32.8191,32.7903,32.8119,43900.0
2012-08-20 13:30:00,45.49,45.53,45.49,45.53,41700.0,32.8119,32.8408,32.8119,32.8408,41700.0
2012-08-20 13:35:00,45.53,45.53,45.49,45.49,36200.0,32.8408,32.8408,32.8119,32.8119,36200.0
2012-08-20 13:40:00,45.49,45.52,45.49,45.52,73000.0,32.8119,32.8335,32.8119,32.8335,73000.0
2012-08-20 13:45:00,45.53,45.53,45.5,45.51,35800.0,32.8408,32.8408,32.8191,32.8263,35800.0
2012-08-20 13:50:00,45.51,45.55,45.51,45.54,42200.0,32.8263,32.8552,32.8263,32.848,42200.0
2012-08-20 13:55:00,45.55,45.61,45.54,45.59,67100.0,32.8552,32.8985,32.848,32.884,67100.0
2012-08-20 14:00:00,45.59,45.62,45.58,45.61,67900.0,32.884,32.9057,32.8768,32.8985,67900.0
2012-08-20 14:05:00,45.62,45.63,45.58,45.59,84100.0,32.9057,32.9129,32.8768,32.884,84100.0
2012-08-20 14:10:00,45.59,45.66,45.58,45.64,80900.0,32.884,32.9345,32.8768,32.9201,80900.0
2012-08-20 14:15:00,45.63,45.69,45.63,45.69,72500.0,32.9129,32.9562,32.9129,32.9562,72500.0
2012-08-20 14:20:00,45.69,45.71,45.68,45.71,95500.0,32.9562,32.9706,32.9489,32.9706,95500.0
2012-08-20 14:25:00,45.7,45.73,45.7,45.72,77100.0,32.9634,32.985,32.9634,32.9778,77100.0
2012-08-20 14:30:00,45.72,45.73,45.69,45.72,91200.0,32.9778,32.985,32.9562,32.9778,91200.0
2012-08-20 14:35:00,45.71,45.72,45.67,45.68,113700.0,32.9706,32.9778,32.9417,32.9489,113700.0
2012-08-20 14:40:00,45.67,45.68,45.64,45.66,52400.0,32.9417,32.9489,32.9201,32.9345,52400.0
2012-08-20 14:45:00,45.66,45.67,45.63,45.67,68000.0,32.9345,32.9417,32.9129,32.9417,68000.0
2012-08-20 14:50:00,45.67,45.68,45.65,45.67,52500.0,32.9417,32.9489,32.9273,32.9417,52500.0
2012-08-20 14:55:00,45.66,45.69,45.66,45.68,52400.0,32.9345,32.9562,32.9345,32.9489,52400.0
2012-08-20 15:00:00,45.67,45.71,45.67,45.71,76500.0,32.9417,32.9706,32.9417,32.9706,76500.0
2012-08-20 15:05:00,45.71,45.71,45.67,45.71,56000.0,32.9706,32.9706,32.9417,32.9706,56000.0
2012-08-20 15:10:00,45.7,45.71,45.68,45.68,50200.0,32.9634,32.9706,32.9489,32.9489,50200.0
2012-08-20 15:15:00,45.69,45.71,45.69,45.71,64900.0,32.9562,32.9706,32.9562,32.9706,64900.0
2012-08-20 15:20:00,45.7,45.72,45.69,45.7,100800.0,32.9634,32.9778,32.9562,32.9634,100800.0
2012-08-20 15:25:00,45.7,45.78,45.7,45.77,144600.0,32.9634,33.0211,32.9634,33.0139,144600.0
2012-08-20 15:30:00,45.78,45.78,45.75,45.77,116000.0,33.0211,33.0211,32.9994,33.0139,116000.0
2012-08-20 15:35:00,45.77,45.78,45.74,45.75,231400.0,33.0139,33.0211,32.9922,32.9994,231400.0
2012-08-20 15:40:00,45.76,45.79,45.76,45.77,162900.0,33.0067,33.0283,33.0067,33.0139,162900.0
2012-08-20 15:45:00,45.77,45.86,45.73,45.86,300100.0,33.0139,33.0788,32.985,33.0788,300100.0
2012-08-20 15:50:00,45.85,45.85,45.78,45.83,219700.0,33.0716,33.0716,33.0211,33.0571,219700.0
2012-08-20 15:55:00,45.83,45.84,45.78,45.8,297300.0,33.0571,33.0644,33.0211,33.0355,297300.0
2012-08-21 09:30:00,45.76,45.98,45.76,45.9,115200.0,33.0067,33.1653,33.0067,33.1076,115200.0
2012-08-21 09:35:00,45.9,45.93,45.65,45.72,104100.0,33.1076,33.1293,32.9273,32.9778,104100.0
2012-08-21 09:40:00,45.72,45.74,45.47,45.5,181500.0,32.9778,32.9922,32.7975,32.8191,181500.0
2012-08-21 09:45:00,45.52,45.62,45.52,45.61,207400.0,32.8335,32.9057,32.8335,32.8985,207400.0
2012-08-21 09:50:00,45.61,45.64,45.55,45.61,121200.0,32.8985,32.9201,32.8552,32.8985,121200.0
2012-08-21 09:55:00,45.62,45.67,45.62,45.63,66600.0,32.9057,32.9417,32.9057,32.9129,66600.0
2012-08-21 10:00:00,45.64,45.73,45.63,45.67,87400.0,32.9201,32.985,32.9129,32.9417,87400.0
2012-08-21 10:05:00,45.68,45.69,45.59,45.62,99800.0,32.9489,32.9562,32.884,32.9057,99800.0
2012-08-21 10:10:00,45.62,45.65,45.59,45.6,72700.0,32.9057,32.9273,32.884,32.8912,72700.0
2012-08-21 10:15:00,45.61,45.71,45.59,45.71,170100.0,32.8985,32.9706,32.884,32.9706,170100.0
2012-08-21 10:20:00,45.71,45.86,45.7,45.84,72200.0,32.9706,33.0788,32.9634,33.0644,72200.0
2012-08-21 10:25:00,45.85,45.86,45.77,45.81,82000.0,33.0716,33.0788,33.0139,33.0427,82000.0
2012-08-21 10:30:00,45.81,45.82,45.76,45.77,74800.0,33.0427,33.0499,33.0067,33.0139,74800.0
2012-08-21 10:35:00,45.77,45.82,45.77,45.81,57200.0,33.0139,33.0499,33.0139,33.0427,57200.0
2012-08-21 10:40:00,45.81,45.87,45.79,45.86,87600.0,33.0427,33.086,33.0283,33.0788,87600.0
2012-08-21 10:45:00,45.85,45.88,45.8,45.88,62900.0,33.0716,33.0932,33.0355,33.0932,62900.0
2012-08-21 10:50:00,45.88,45.89,45.85,45.85,66800.0,33.0932,33.1004,33.0716,33.0716,66800.0
2012-08-21 10:55:00,45.86,45.89,45.84,45.89,43100.0,33.0788,33.1004,33.0644,33.1004,43100.0
2012-08-21 11:00:00,45.88,45.89,45.85,45.89,34700.0,33.0932,33.1004,33.0716,33.1004,34700.0
2012-08-21 11:05:00,45.89,45.89,45.84,45.86,31500.0,33.1004,33.1004,33.0644,33.0788,31500.0
2012-08-21 11:10:00,45.86,45.89,45.85,45.85,37400.0,33.0788,33.1004,33.0716,33.0716,37400.0
2012-08-21 11:15:00,45.85,45.87,45.83,45.86,36400.0,33.0716,33.086,33.0571,33.0788,36400.0
2012-08-21 11:20:00,45.85,45.85,45.74,45.74,65200.0,33.0716,33.0716,32.9922,32.9922,65200.0
2012-08-21 11:25:00,45.75,45.79,45.73,45.78,44700.0,32.9994,33.0283,32.985,33.0211,44700.0
2012-08-21 11:30:00,45.78,45.78,45.74,45.76,49000.0,33.0211,33.0211,32.9922,33.0067,49000.0
2012-08-21 11:35:00,45.75,45.76,45.71,45.71,104600.0,32.9994,33.0067,32.9706,32.9706,104600.0
2012-08-21 11:40:00,45.7,45.71,45.69,45.7,51700.0,32.9634,32.9706,32.9562,32.9634,51700.0
2012-08-21 11:45:00,45.7,45.73,45.7,45.73,42400.0,32.9634,32.985,32.9634,32.985,42400.0
2012-08-21 11:50:00,45.73,45.74,45.72,45.73,23500.0,32.985,32.9922,32.9778,32.985,23500.0
2012-08-21 11:55:00,45.72,45.76,45.7,45.7,51100.0,32.9778,33.0067,32.9634,32.9634,51100.0
2012-08-21 12:00:00,45.7,45.75,45.7,45.75,51500.0,32.9634,32.9994,32.9634,32.9994,51500.0
2012-08-21 12:05:00,45.75,45.78,45.74,45.77,49600.0,32.9994,33.0211,32.9922,33.0139,49600.0
2012-08-21 12:10:00,45.77,45.78,45.72,45.72,30000.0,33.0139,33.0211,32.9778,32.9778,30000.0
2012-08-21 12:15:00,45.73,45.78,45.71,45.76,109000.0,32.985,33.0211,32.9706,33.0067,109000.0
2012-08-21 12:20:00,45.75,45.77,45.74,45.75,23400.0,32.9994,33.0139,32.9922,32.9994,23400.0
2012-08-21 12:25:00,45.76,45.76,45.74,45.76,30000.0,33.0067,33.0067,32.9922,33.0067,30000.0
2012-08-21 12:30:00,45.76,45.77,45.73,45.76,94400.0,33.0067,33.0139,32.985,33.0067,94400.0
2012-08-21 12:35:00,45.76,45.76,45.73,45.74,71400.0,33.0067,33.0067,32.985,32.9922,71400.0
2012-08-21 12:40:00,45.73,45.76,45.72,45.75,178400.0,32.985,33.0067,32.9778,32.9994,178400.0
2012-08-21 12:45:00,45.75,45.79,45.74,45.79,52500.0,32.9994,33.0283,32.9922,33.0283,52500.0
2012-08-21 12:50:00,45.78,45.79,45.74,45.75,51700.0,33.0211,33.0283,32.9922,32.9994,51700.0
2012-08-21 12:55:00,45.75,45.76,45.71,45.75,61500.0,32.9994,33.0067,32.9706,32.9994,61500.0
2012-08-21 13:00:00,45.75,45.78,45.74,45.78,79800.0,32.9994,33.0211,32.9922,33.0211,79800.0
2012-08-21 13:05:00,45.78,45.78,45.74,45.76,20200.0,33.0211,33.0211,32.9922,33.0067,20200.0
2012-08-21 13:10:00,45.75,45.8,45.75,45.78,76800.0,32.9994,33.0355,32.9994,33.0211,76800.0
2012-08-21 13:15:00,45.78,45.79,45.75,45.75,55200.0,33.0211,33.0283,32.9994,32.9994,55200.0
2012-08-21 13:20:00,45.75,45.78,45.74,45.77,45000.0,32.9994,33.0211,32.9922,33.0139,45000.0
2012-08-21 13:25:00,45.76,45.8,45.76,45.79,46800.0,33.0067,33.0355,33.0067,33.0283,46800.0
2012-08-21 13:30:00,45.79,45.82,45.78,45.78,52200.0,33.0283,33.0499,33.0211,33.0211,52200.0
2012-08-21 13:35:00,45.79,45.82,45.78,45.79,35600.0,33.0283,33.0499,33.0211,33.0283,35600.0
2012-08-21 13:40:00,45.79,45.82,45.78,45.78,59200.0,33.0283,33.0499,33.0211,33.0211,59200.0
2012-08-21 13:45:00,45.77,45.8,45.75,45.76,79200.0,33.0139,33.0355,32.9994,33.0067,79200.0
2012-08-21 13:50:00,45.75,45.8,45.74,45.76,62900.0,32.9994,33.0355,32.9922,33.0067,62900.0
2012-08-21 13:55:00,45.76,45.81,45.75,45.81,48700.0,33.0067,33.0427,32.9994,33.0427,48700.0
2012-08-21 14:00:00,45.81,45.83,45.8,45.82,41200.0,33.0427,33.0571,33.0355,33.0499,41200.0
2012-08-21 14:05:00,45.83,45.84,45.78,45.79,61000.0,33.0571,33.0644,33.0211,33.0283,61000.0
2012-08-21 14:10:00,45.79,45.8,45.76,45.77,54000.0,33.0283,33.0355,33.0067,33.0139,54000.0
2012-08-21 14:15:00,45.77,45.78,45.75,45.76,60300.0,33.0139,33.0211,32.9994,33.0067,60300.0
2012-08-21 14:20:00,45.76,45.78,45.74,45.76,63800.0,33.0067,33.0211,32.9922,33.0067,63800.0
2012-08-21 14:25:00,45.76,45.77,45.74,45.76,50300.0,33.0067,33.0139,32.9922,33.0067,50300.0
2012-08-21 14:30:00,45.76,45.77,45.74,45.77,51300.0,33.0067,33.0139,32.9922,33.0139,51300.0
2012-08-21 14:35:00,45.77,45.78,45.74,45.77,103000.0,33.0139,33.0211,32.9922,33.0139,103000.0
2012-08-21 14:40:00,45.77,45.78,45.74,45.75,41100.0,33.0139,33.0211,32.9922,32.9994,41100.0
2012-08-21 14:45:00,45.75,45.76,45.72,45.72,59600.0,32.9994,33.0067,32.9778,32.9778,59600.0
2012-08-21 14:50:00,45.73,45.75,45.72,45.72,38800.0,32.985,32.9994,32.9778,32.9778,38800.0
2012-08-21 14:55:00,45.72,45.72,45.69,45.7,72200.0,32.9778,32.9778,32.9562,32.9634,72200.0
2012-08-21 15:00:00,45.71,45.71,45.68,45.7,67200.0,32.9706,32.9706,32.9489,32.9634,67200.0
2012-08-21 15:05:00,45.7,45.71,45.67,45.67,27500.0,32.9634,32.9706,32.9417,32.9417,27500.0
2012-08-21 15:10:00,45.67,45.68,45.61,45.63,58000.0,32.9417,32.9489,32.8985,32.9129,58000.0
2012-08-21 15:15:00,45.62,45.63,45.57,45.6,71000.0,32.9057,32.9129,32.8696,32.8912,71000.0
2012-08-21 15:20:00,45.61,45.66,45.59,45.62,83800.0,32.8985,32.9345,32.884,32.9057,83800.0
2012-08-21 15:25:00,45.62,45.62,45.59,45.59,41900.0,32.9057,32.9057,32.884,32.884,41900.0
2012-08-21 15:30:00,45.59,45.62,45.58,45.59,66200.0,32.884,32.9057,32.8768,32.884,66200.0
2012-08-21 15:35:00,45.58,45.65,45.58,45.62,89100.0,32.8768,32.9273,32.8768,32.9057,89100.0
2012-08-21 15:40:00,45.62,45.66,45.62,45.62,111100.0,32.9057,32.9345,32.9057,32.9057,111100.0
2012-08-21 15:45:00,45.62,45.67,45.61,45.62,127800.0,32.9057,32.9417,32.8985,32.9057,127800.0
2012-08-21 15:50:00,45.62,45.67,45.61,45.64,213100.0,32.9057,32.9417,32.8985,32.9201,213100.0
2012-08-21 15:55:00,45.65,45.66,45.62,45.64,206700.0,32.9273,32.9345,32.9057,32.9201,206700.0
2012-08-22 09:30:00,45.53,45.8,45.51,45.78,120400.0,32.8408,33.0355,32.8263,33.0211,120400.0
2012-08-22 09:35:00,45.77,45.87,45.68,45.81,71900.0,33.0139,33.086,32.9489,33.0427,71900.0
2012-08-22 09:40:00,45.82,45.94,45.82,45.91,64000.0,33.0499,33.1365,33.0499,33.1148,64000.0
2012-08-22 09:45:00,45.9,45.95,45.82,45.82,66000.0,33.1076,33.1437,33.0499,33.0499,66000.0
2012-08-22 09:50:00,45.83,45.84,45.8,45.81,52500.0,33.0571,33.0644,33.0355,33.0427,52500.0
2012-08-22 09:55:00,45.81,45.84,45.7,45.81,80100.0,33.0427,33.0644,32.9634,33.0427,80100.0
2012-08-22 10:00:00,45.81,45.82,45.66,45.66,46100.0,33.0427,33.0499,32.9345,32.9345,46100.0
2012-08-22 10:05:00,45.68,45.7,45.63,45.69,57600.0,32.9489,32.9634,32.9129,32.9562,57600.0
2012-08-22 10:10:00,45.69,45.73,45.68,45.7,47400.0,32.9562,32.985,32.9489,32.9634,47400.0
2012-08-22 10:15:00,45.69,45.76,45.66,45.76,37400.0,32.9562,33.0067,32.9345,33.0067,37400.0
2012-08-22 10:20:00,45.76,45.77,45.71,45.74,31800.0,33.0067,33.0139,32.9706,32.9922,31800.0
2012-08-22 10:25:00,45.74,45.75,45.65,45.69,29400.0,32.9922,32.9994,32.9273,32.9562,29400.0
2012-08-22 10:30:00,45.69,45.73,45.67,45.67,30700.0,32.9562,32.985,32.9417,32.9417,30700.0
2012-08-22 10:35:00,45.68,45.71,45.66,45.69,43000.0,32.9489,32.9706,32.9345,32.9562,43000.0
2012-08-22 10:40:00,45.7,45.71,45.66,45.68,113500.0,32.9634,32.9706,32.9345,32.9489,113500.0
2012-08-22 10:45:00,45.68,45.7,45.63,45.64,53800.0,32.9489,32.9634,32.9129,32.9201,53800.0
2012-08-22 10:50:00,45.63,45.66,45.62,45.66,30000.0,32.9129,32.9345,32.9057,32.9345,30000.0
2012-08-22 10:55:00,45.66,45.73,45.66,45.72,104900.0,32.9345,32.985,32.9345,32.9778,104900.0
2012-08-22 11:00:00,45.71,45.75,45.69,45.74,42000.0,32.9706,32.9994,32.9562,32.9922,42000.0
2012-08-22 11:05:00,45.73,45.75,45.71,45.72,37900.0,32.985,32.9994,32.9706,32.9778,37900.0
2012-08-22 11:10:00,45.71,45.74,45.69,45.7,28100.0,32.9706,32.9922,32.9562,32.9634,28100.0
2012-08-22 11:15:00,45.71,45.71,45.66,45.66,26400.0,32.9706,32.9706,32.9345,32.9345,26400.0
2012-08-22 11:20:00,45.67,45.71,45.66,45.66,38900.0,32.9417,32.9706,32.9345,32.9345,38900.0
2012-08-22 11:25:00,45.66,45.7,45.65,45.69,32800.0,32.9345,32.9634,32.9273,32.9562,32800.0
2012-08-22 11:30:00,45.7,45.7,45.68,45.68,38700.0,32.9634,32.9634,32.9489,32.9489,38700.0
2012-08-22 11:35:00,45.68,45.72,45.67,45.7,40000.0,32.9489,32.9778,32.9417,32.9634,40000.0
2012-08-22 11:40:00,45.69,45.71,45.65,45.69,62400.0,32.9562,32.9706,32.9273,32.9562,62400.0
2012-08-22 11:45:00,45.7,45.72,45.68,45.7,33500.0,32.9634,32.9778,32.9489,32.9634,33500.0
2012-08-22 11:50:00,45.71,45.72,45.7,45.7,22700.0,32.9706,32.9778,32.9634,32.9634,22700.0
2012-08-22 11:55:00,45.7,45.72,45.68,45.7,27500.0,32.9634,32.9778,32.9489,32.9634,27500.0
2012-08-22 12:00:00,45.7,45.72,45.68,45.68,23600.0,32.9634,32.9778,32.9489,32.9489,23600.0
2012-08-22 12:05:00,45.68,45.68,45.65,45.66,34800.0,32.9489,32.9489,32.9273,32.9345,34800.0
2012-08-22 12:10:00,45.65,45.7,45.64,45.66,28300.0,32.9273,32.9634,32.9201,32.9345,28300.0
2012-08-22 12:15:00,45.66,45.67,45.66,45.67,15200.0,32.9345,32.9417,32.9345,32.9417,15200.0
2012-08-22 12:20:00,45.67,45.68,45.64,45.68,38000.0,32.9417,32.9489,32.9201,32.9489,38000.0
2012-08-22 12:25:00,45.68,45.74,45.66,45.71,62700.0,32.9489,32.9922,32.9345,32.9706,62700.0
2012-08-22 12:30:00,45.71,45.72,45.7,45.71,61400.0,32.9706,32.9778,32.9634,32.9706,61400.0
2012-08-22 12:35:00,45.7,45.7,45.63,45.64,31600.0,32.9634,32.9634,32.9129,32.9201,31600.0
2012-08-22 12:40:00,45.64,45.66,45.61,45.64,33800.0,32.9201,32.9345,32.8985,32.9201,33800.0
2012-08-22 12:45:00,45.63,45.64,45.62,45.62,25600.0,32.9129,32.9201,32.9057,32.9057,25600.0
2012-08-22 12:50:00,45.63,45.63,45.61,45.62,20300.0,32.9129,32.9129,32.8985,32.9057,20300.0
2012-08-22 12:55:00,45.63,45.65,45.6,45.65,50300.0,32.9129,32.9273,32.8912,32.9273,50300.0
2012-08-22 13:00:00,45.65,45.65,45.6,45.61,48400.0,32.9273,32.9273,32.8912,32.8985,48400.0
2012-08-22 13:05:00,45.61,45.66,45.58,45.64,88900.0,32.8985,32.9345,32.8768,32.9201,88900.0
2012-08-22 13:10:00,45.64,45.65,45.64,45.65,8000.0,32.9201,32.9273,32.9201,32.9273,8000.0
2012-08-22 13:15:00,45.64,45.65,45.62,45.63,30200.0,32.9201,32.9273,32.9057,32.9129,30200.0
2012-08-22 13:20:00,45.64,45.65,45.64,45.65,11500.0,32.9201,32.9273,32.9201,32.9273,11500.0
2012-08-22 13:25:00,45.65,45.69,45.65,45.66,42800.0,32.9273,32.9562,32.9273,32.9345,42800.0
2012-08-22 13:30:00,45.66,45.67,45.63,45.66,40200.0,32.9345,32.9417,32.9129,32.9345,40200.0
2012-08-22 13:35:00,45.66,45.68,45.64,45.64,25300.0,32.9345,32.9489,32.9201,32.9201,25300.0
2012-08-22 13:40:00,45.64,45.66,45.63,45.65,19500.0,32.9201,32.9345,32.9129,32.9273,19500.0
2012-08-22 13:45:00,45.65,45.67,45.64,45.64,23700.0,32.9273,32.9417,32.9201,32.9201,23700.0
2012-08-22 13:50:00,45.64,45.65,45.63,45.64,24300.0,32.9201,32.9273,32.9129,32.9201,24300.0
2012-08-22 13:55:00,45.63,45.67,45.62,45.66,31600.0,32.9129,32.9417,32.9057,32.9345,31600.0
2012-08-22 14:00:00,45.67,45.76,45.66,45.75,100800.0,32.9417,33.0067,32.9345,32.9994,100800.0
2012-08-22 14:05:00,45.75,45.78,45.67,45.68,70300.0,32.9994,33.0211,32.9417,32.9489,70300.0
2012-08-22 14:10:00,45.68,45.71,45.68,45.68,51900.0,32.9489,32.9706,32.9489,32.9489,51900.0
2012-08-22 14:15:00,45.67,45.7,45.63,45.66,52600.0,32.9417,32.9634,32.9129,32.9345,52600.0
2012-08-22 14:20:00,45.65,45.65,45.62,45.63,25200.0,32.9273,32.9273,32.9057,32.9129,25200.0
2012-08-22 14:25:00,45.63,45.69,45.63,45.68,60600.0,32.9129,32.9562,32.9129,32.9489,60600.0
2012-08-22 14:30:00,45.68,45.72,45.65,45.72,42500.0,32.9489,32.9778,32.9273,32.9778,42500.0
2012-08-22 14:35:00,45.73,45.77,45.71,45.75,48700.0,32.985,33.0139,32.9706,32.9994,48700.0
2012-08-22 14:40:00,45.74,45.76,45.73,45.75,37200.0,32.9922,33.0067,32.985,32.9994,37200.0
2012-08-22 14:45:00,45.74,45.78,45.72,45.73,58900.0,32.9922,33.0211,32.9778,32.985,58900.0
2012-08-22 14:50:00,45.74,45.75,45.72,45.74,45500.0,32.9922,32.9994,32.9778,32.9922,45500.0
2012-08-22 14:55:00,45.74,45.77,45.73,45.77,30800.0,32.9922,33.0139,32.985,33.0139,30800.0
2012-08-22 15:00:00,45.76,45.8,45.74,45.79,65300.0,33.0067,33.0355,32.9922,33.0283,65300.0
2012-08-22 15:05:00,45.78,45.79,45.75,45.76,42400.0,33.0211,33.0283,32.9994,33.0067,42400.0
2012-08-22 15:10:00,45.77,45.8,45.74,45.76,59500.0,33.0139,33.0355,32.9922,33.0067,59500.0
2012-08-22 15:15:00,45.77,45.77,45.69,45.7,49900.0,33.0139,33.0139,32.9562,32.9634,49900.0
2012-08-22 15:20:00,45.7,45.73,45.68,45.7,42800.0,32.9634,32.985,32.9489,32.9634,42800.0
2012-08-22 15:25:00,45.7,45.72,45.67,45.71,55700.0,32.9634,32.9778,32.9417,32.9706,55700.0
2012-08-22 15:30:00,45.71,45.74,45.7,45.71,67700.0,32.9706,32.9922,32.9634,32.9706,67700.0
2012-08-22 15:35:00,45.71,45.74,45.7,45.71,83300.0,32.9706,32.9922,32.9634,32.9706,83300.0
2012-08-22 15:40:00,45.71,45.77,45.71,45.71,98100.0,32.9706,33.0139,32.9706,32.9706,98100.0
2012-08-22 15:45:00,45.71,45.75,45.68,45.75,126400.0,32.9706,32.9994,32.9489,32.9994,126400.0
2012-08-22 15:50:00,45.74,45.78,45.72,45.76,134700.0,32.9922,33.0211,32.9778,33.0067,134700.0
2012-08-22 15:55:00,45.75,45.76,45.7,45.71,152500.0,32.9994,33.0067,32.9634,32.9706,152500.0
2012-08-23 09:30:00,45.66,45.7,45.48,45.69,182800.0,32.9345,32.9634,32.8047,32.9562,182800.0
2012-08-23 09:35:00,45.69,45.69,45.61,45.63,30600.0,32.9562,32.9562,32.8985,32.9129,30600.0
2012-08-23 09:40:00,45.62,45.63,45.54,45.62,55500.0,32.9057,32.9129,32.848,32.9057,55500.0
2012-08-23 09:45:00,45.61,45.65,45.56,45.58,55700.0,32.8985,32.9273,32.8624,32.8768,55700.0
2012-08-23 09:50:00,45.57,45.61,45.54,45.6,75500.0,32.8696,32.8985,32.848,32.8912,75500.0
2012-08-23 09:55:00,45.59,45.61,45.54,45.56,188200.0,32.884,32.8985,32.848,32.8624,188200.0
2012-08-23 10:00:00,45.56,45.57,45.51,45.56,57000.0,32.8624,32.8696,32.8263,32.8624,57000.0
2012-08-23 10:05:00,45.55,45.57,45.54,45.55,36200.0,32.8552,32.8696,32.848,32.8552,36200.0
2012-08-23 10:10:00,45.55,45.55,45.48,45.5,45200.0,32.8552,32.8552,32.8047,32.8191,45200.0
2012-08-23 10:15:00,45.5,45.53,45.48,45.49,108500.0,32.8191,32.8408,32.8047,32.8119,108500.0
2012-08-23 10:20:00,45.49,45.57,45.48,45.54,57000.0,32.8119,32.8696,32.8047,32.848,57000.0
2012-08-23 10:25:00,45.54,45.56,45.5,45.5,78500.0,32.848,32.8624,32.8191,32.8191,78500.0
2012-08-23 10:30:00,45.51,45.53,45.45,45.52,215800.0,32.8263,32.8408,32.783,32.8335,215800.0
2012-08-23 10:35:00,45.53,45.54,45.44,45.46,50500.0,32.8408,32.848,32.7758,32.7903,50500.0
2012-08-23 10:40:00,45.46,45.47,45.42,45.42,41800.0,32.7903,32.7975,32.7614,32.7614,41800.0
2012-08-23 10:45:00,45.43,45.55,45.42,45.51,52100.0,32.7686,32.8552,32.7614,32.8263,52100.0
2012-08-23 10:50:00,45.52,45.56,45.52,45.53,28800.0,32.8335,32.8624,32.8335,32.8408,28800.0
2012-08-23 10:55:00,45.53,45.55,45.5,45.51,157800.0,32.8408,32.8552,32.8191,32.8263,157800.0
2012-08-23 11:00:00,45.5,45.52,45.41,45.41,67000.0,32.8191,32.8335,32.7542,32.7542,67000.0
2012-08-23 11:05:00,45.42,45.45,45.37,45.37,67100.0,32.7614,32.783,32.7253,32.7253,67100.0
2012-08-23 11:10:00,45.37,45.45,45.34,45.43,69700.0,32.7253,32.783,32.7037,32.7686,69700.0
2012-08-23 11:15:00,45.44,45.45,45.38,45.39,42900.0,32.7758,32.783,32.7326,32.7398,42900.0
2012-08-23 11:20:00,45.37,45.45,45.37,45.45,37300.0,32.7253,32.783,32.7253,32.783,37300.0
2012-08-23 11:25:00,45.45,45.48,45.43,45.47,54400.0,32.783,32.8047,32.7686,32.7975,54400.0
2012-08-23 11:30:00,45.47,45.49,45.44,45.46,43500.0,32.7975,32.8119,32.7758,32.7903,43500.0
2012-08-23 11:35:00,45.45,45.46,45.43,45.44,27600.0,32.783,32.7903,32.7686,32.7758,27600.0
2012-08-23 11:40:00,45.43,45.47,45.41,45.44,139100.0,32.7686,32.7975,32.7542,32.7758,139100.0
2012-08-23 11:45:00,45.44,45.46,45.43,45.45,23500.0,32.7758,32.7903,32.7686,32.783,23500.0
2012-08-23 11:50:00,45.45,45.47,45.42,45.47,17800.0,32.783,32.7975,32.7614,32.7975,17800.0
2012-08-23 11:55:00,45.46,45.49,45.45,45.49,110200.0,32.7903,32.8119,32.783,32.8119,110200.0
2012-08-23 12:00:00,45.48,45.5,45.43,45.44,48300.0,32.8047,32.8191,32.7686,32.7758,48300.0
2012-08-23 12:05:00,45.44,45.46,45.43,45.45,108200.0,32.7758,32.7903,32.7686,32.783,108200.0
2012-08-23 12:10:00,45.45,45.46,45.41,45.43,46000.0,32.783,32.7903,32.7542,32.7686,46000.0
2012-08-23 12:15:00,45.43,45.44,45.41,45.43,30900.0,32.7686,32.7758,32.7542,32.7686,30900.0
2012-08-23 12:20:00,45.42,45.42,45.38,45.4,49100.0,32.7614,32.7614,32.7326,32.747,49100.0
2012-08-23 12:25:00,45.4,45.41,45.39,45.4,29600.0,32.747,32.7542,32.7398,32.747,29600.0
2012-08-23 12:30:00,45.41,45.46,45.4,45.45,37900.0,32.7542,32.7903,32.747,32.783,37900.0
2012-08-23 12:35:00,45.45,45.47,45.44,45.47,28000.0,32.783,32.7975,32.7758,32.7975,28000.0
2012-08-23 12:40:00,45.47,45.48,45.45,45.47,33800.0,32.7975,32.8047,32.783,32.7975,33800.0
2012-08-23 12:45:00,45.48,45.49,45.46,45.47,33800.0,32.8047,32.8119,32.7903,32.7975,33800.0
2012-08-23 12:50:00,45.48,45.48,45.4,45.41,33500.0,32.8047,32.8047,32.747,32.7542,33500.0
2012-08-23 12:55:00,45.41,45.43,45.38,45.42,33300.0,32.7542,32.7686,32.7326,32.7614,33300.0
2012-08-23 13:00:00,45.43,45.45,45.4,45.43,25700.0,32.7686,32.783,32.747,32.7686,25700.0
2012-08-23 13:05:00,45.43,45.45,45.42,45.43,13800.0,32.7686,32.783,32.7614,32.7686,13800.0
2012-08-23 13:10:00,45.44,45.44,45.36,45.4,66300.0,32.7758,32.7758,32.7181,32.747,66300.0
2012-08-23 13:15:00,45.39,45.43,45.38,45.42,51500.0,32.7398,32.7686,32.7326,32.7614,51500.0
2012-08-23 13:20:00,45.42,45.44,45.39,45.4,21500.0,32.7614,32.7758,32.7398,32.747,21500.0
2012-08-23 13:25:00,45.39,45.41,45.35,45.39,41900.0,32.7398,32.7542,32.7109,32.7398,41900.0
2012-08-23 13:30:00,45.39,45.4,45.38,45.39,12400.0,32.7398,32.747,32.7326,32.7398,12400.0
2012-08-23 13:35:00,45.41,45.43,45.37,45.37,32800.0,32.7542,32.7686,32.7253,32.7253,32800.0
2012-08-23 13:40:00,45.37,45.42,45.37,45.41,28800.0,32.7253,32.7614,32.7253,32.7542,28800.0
2012-08-23 13:45:00,45.41,45.44,45.41,45.42,28200.0,32.7542,32.7758,32.7542,32.7614,28200.0
2012-08-23 13:50:00,45.42,45.45,45.41,45.43,26400.0,32.7614,32.783,32.7542,32.7686,26400.0
2012-08-23 13:55:00,45.43,45.43,45.38,45.38,20400.0,32.7686,32.7686,32.7326,32.7326,20400.0
2012-08-23 14:00:00,45.39,45.41,45.38,45.39,33000.0,32.7398,32.7542,32.7326,32.7398,33000.0
2012-08-23 14:05:00,45.39,45.43,45.39,45.42,24000.0,32.7398,32.7686,32.7398,32.7614,24000.0
2012-08-23 14:10:00,45.43,45.43,45.39,45.39,26100.0,32.7686,32.7686,32.7398,32.7398,26100.0
2012-08-23 14:15:00,45.39,45.41,45.37,45.37,53000.0,32.7398,32.7542,32.7253,32.7253,53000.0
2012-08-23 14:20:00,45.37,45.4,45.36,45.39,37500.0,32.7253,32.747,32.7181,32.7398,37500.0
2012-08-23 14:25:00,45.38,45.41,45.38,45.39,23600.0,32.7326,32.7542,32.7326,32.7398,23600.0
2012-08-23 14:30:00,45.39,45.41,45.39,45.4,24500.0,32.7398,32.7542,32.7398,32.747,24500.0
2012-08-23 14:35:00,45.4,45.42,45.36,45.36,141300.0,32.747,32.7614,32.7181,32.7181,141300.0
2012-08-23 14:40:00,45.36,45.39,45.35,45.37,36900.0,32.7181,32.7398,32.7109,32.7253,36900.0
2012-08-23 14:45:00,45.37,45.4,45.36,45.4,50400.0,32.7253,32.747,32.7181,32.747,50400.0
2012-08-23 14:50:00,45.4,45.4,45.35,45.38,44500.0,32.747,32.747,32.7109,32.7326,44500.0
2012-08-23 14:55:00,45.38,45.39,45.35,45.36,57500.0,32.7326,32.7398,32.7109,32.7181,57500.0
2012-08-23 15:00:00,45.36,45.39,45.35,45.39,63500.0,32.7181,32.7398,32.7109,32.7398,63500.0
2012-08-23 15:05:00,45.38,45.43,45.38,45.42,76200.0,32.7326,32.7686,32.7326,32.7614,76200.0
2012-08-23 15:10:00,45.42,45.43,45.37,45.38,126100.0,32.7614,32.7686,32.7253,32.7326,126100.0
2012-08-23 15:15:00,45.38,45.4,45.36,45.4,39200.0,32.7326,32.747,32.7181,32.747,39200.0
2012-08-23 15:20:00,45.39,45.4,45.36,45.38,65400.0,32.7398,32.747,32.7181,32.7326,65400.0
2012-08-23 15:25:00,45.38,45.41,45.37,45.37,51700.0,32.7326,32.7542,32.7253,32.7253,51700.0
2012-08-23 15:30:00,45.38,45.4,45.36,45.37,63200.0,32.7326,32.747,32.7181,32.7253,63200.0
2012-08-23 15:35:00,45.37,45.44,45.36,45.38,124900.0,32.7253,32.7758,32.7181,32.7326,124900.0
2012-08-23 15:40:00,45.38,45.39,45.36,45.36,88200.0,32.7326,32.7398,32.7181,32.7181,88200.0
2012-08-23 15:45:00,45.36,45.39,45.34,45.35,96900.0,32.7181,32.7398,32.7037,32.7109,96900.0
2012-08-23 15:50:00,45.35,45.38,45.32,45.34,110400.0,32.7109,32.7326,32.6893,32.7037,110400.0
2012-08-23 15:55:00,45.35,45.37,45.33,45.36,216600.0,32.7109,32.7253,32.6965,32.7181,216600.0
2012-08-24 09:30:00,45.26,45.42,45.25,45.25,94600.0,32.646,32.7614,32.6388,32.6388,94600.0
2012-08-24 09:35:00,45.25,45.39,45.25,45.38,39000.0,32.6388,32.7398,32.6388,32.7326,39000.0
2012-08-24 09:40:00,45.39,45.4,45.36,45.39,49700.0,32.7398,32.747,32.7181,32.7398,49700.0
2012-08-24 09:45:00,45.39,45.42,45.38,45.4,60300.0,32.7398,32.7614,32.7326,32.747,60300.0
2012-08-24 09:50:00,45.39,45.41,45.34,45.4,125400.0,32.7398,32.7542,32.7037,32.747,125400.0
2012-08-24 09:55:00,45.4,45.41,45.36,45.4,66300.0,32.747,32.7542,32.7181,32.747,66300.0
2012-08-24 10:00:00,45.4,45.42,45.37,45.37,59800.0,32.747,32.7614,32.7253,32.7253,59800.0
2012-08-24 10:05:00,45.37,45.43,45.36,45.43,131200.0,32.7253,32.7686,32.7181,32.7686,131200.0
2012-08-24 10:10:00,45.41,45.42,45.35,45.39,51900.0,32.7542,32.7614,32.7109,32.7398,51900.0
2012-08-24 10:15:00,45.39,45.4,45.37,45.4,29500.0,32.7398,32.747,32.7253,32.747,29500.0
2012-08-24 10:20:00,45.4,45.4,45.35,45.35,29200.0,32.747,32.747,32.7109,32.7109,29200.0
2012-08-24 10:25:00,45.35,45.37,45.31,45.31,25300.0,32.7109,32.7253,32.6821,32.6821,25300.0
2012-08-24 10:30:00,45.31,45.36,45.29,45.36,56600.0,32.6821,32.7181,32.6676,32.7181,56600.0
2012-08-24 10:35:00,45.37,45.38,45.34,45.36,70600.0,32.7253,32.7326,32.7037,32.7181,70600.0
2012-08-24 10:40:00,45.36,45.37,45.31,45.32,33400.0,32.7181,32.7253,32.6821,32.6893,33400.0
2012-08-24 10:45:00,45.31,45.4,45.3,45.37,40500.0,32.6821,32.747,32.6749,32.7253,40500.0
2012-08-24 10:50:00,45.36,45.4,45.36,45.39,32200.0,32.7181,32.747,32.7181,32.7398,32200.0
2012-08-24 10:55:00,45.38,45.39,45.34,45.35,26000.0,32.7326,32.7398,32.7037,32.7109,26000.0
2012-08-24 11:00:00,45.36,45.4,45.35,45.37,46800.0,32.7181,32.747,32.7109,32.7253,46800.0
2012-08-24 11:05:00,45.37,45.4,45.37,45.38,29900.0,32.7253,32.747,32.7253,32.7326,29900.0
2012-08-24 11:10:00,45.38,45.4,45.36,45.39,35800.0,32.7326,32.747,32.7181,32.7398,35800.0
2012-08-24 11:15:00,45.39,45.46,45.39,45.43,128400.0,32.7398,32.7903,32.7398,32.7686,128400.0
2012-08-24 11:20:00,45.43,45.44,45.37,45.37,45400.0,32.7686,32.7758,32.7253,32.7253,45400.0
2012-08-24 11:25:00,45.37,45.4,45.37,45.39,43300.0,32.7253,32.747,32.7253,32.7398,43300.0
2012-08-24 11:30:00,45.39,45.44,45.39,45.41,64200.0,32.7398,32.7758,32.7398,32.7542,64200.0
2012-08-24 11:35:00,45.41,45.42,45.4,45.41,19900.0,32.7542,32.7614,32.747,32.7542,19900.0
2012-08-24 11:40:00,45.4,45.42,45.38,45.39,26700.0,32.747,32.7614,32.7326,32.7398,26700.0
2012-08-24 11:45:00,45.38,45.4,45.38,45.39,34000.0,32.7326,32.747,32.7326,32.7398,34000.0
2012-08-24 11:50:00,45.39,45.41,45.38,45.39,27900.0,32.7398,32.7542,32.7326,32.7398,27900.0
2012-08-24 11:55:00,45.39,45.4,45.36,45.36,19000.0,32.7398,32.747,32.7181,32.7181,19000.0
2012-08-24 12:00:00,45.36,45.39,45.36,45.37,34000.0,32.7181,32.7398,32.7181,32.7253,34000.0
2012-08-24 12:05:00,45.36,45.39,45.36,45.37,28400.0,32.7181,32.7398,32.7181,32.7253,28400.0
2012-08-24 12:10:00,45.38,45.38,45.37,45.37,17100.0,32.7326,32.7326,32.7253,32.7253,17100.0
2012-08-24 12:15:00,45.37,45.37,45.35,45.36,31400.0,32.7253,32.7253,32.7109,32.7181,31400.0
2012-08-24 12:20:00,45.36,45.37,45.35,45.35,24700.0,32.7181,32.7253,32.7109,32.7109,24700.0
2012-08-24 12:25:00,45.35,45.39,45.35,45.37,49000.0,32.7109,32.7398,32.7109,32.7253,49000.0
2012-08-24 12:30:00,45.36,45.37,45.35,45.36,38200.0,32.7181,32.7253,32.7109,32.7181,38200.0
2012-08-24 12:35:00,45.37,45.38,45.36,45.37,27800.0,32.7253,32.7326,32.7181,32.7253,27800.0
2012-08-24 12:40:00,45.37,45.38,45.37,45.37,22100.0,32.7253,32.7326,32.7253,32.7253,22100.0
2012-08-24 12:45:00,45.37,45.39,45.36,45.38,50600.0,32.7253,32.7398,32.7181,32.7326,50600.0
2012-08-24 12:50:00,45.37,45.39,45.37,45.37,36800.0,32.7253,32.7398,32.7253,32.7253,36800.0
2012-08-24 12:55:00,45.38,45.4,45.38,45.39,44600.0,32.7326,32.747,32.7326,32.7398,44600.0
2012-08-24 13:00:00,45.39,45.39,45.37,45.37,10600.0,32.7398,32.7398,32.7253,32.7253,10600.0
2012-08-24 13:05:00,45.38,45.4,45.37,45.4,45300.0,32.7326,32.747,32.7253,32.747,45300.0
2012-08-24 13:10:00,45.4,45.4,45.39,45.4,24500.0,32.747,32.747,32.7398,32.747,24500.0
2012-08-24 13:15:00,45.4,45.4,45.39,45.4,20100.0,32.747,32.747,32.7398,32.747,20100.0
2012-08-24 13:20:00,45.39,45.4,45.38,45.38,33900.0,32.7398,32.747,32.7326,32.7326,33900.0
2012-08-24 13:25:00,45.38,45.38,45.37,45.37,40900.0,32.7326,32.7326,32.7253,32.7253,40900.0
2012-08-24 13:30:00,45.38,45.4,45.37,45.4,45300.0,32.7326,32.747,32.7253,32.747,45300.0
2012-08-24 13:35:00,45.39,45.4,45.38,45.38,31800.0,32.7398,32.747,32.7326,32.7326,31800.0
2012-08-24 13:40:00,45.39,45.42,45.39,45.41,64600.0,32.7398,32.7614,32.7398,32.7542,64600.0
2012-08-24 13:45:00,45.42,45.42,45.4,45.41,90500.0,32.7614,32.7614,32.747,32.7542,90500.0
2012-08-24 13:50:00,45.41,45.41,45.4,45.4,23900.0,32.7542,32.7542,32.747,32.747,23900.0
2012-08-24 13:55:00,45.41,45.41,45.38,45.4,69100.0,32.7542,32.7542,32.7326,32.747,69100.0
2012-08-24 14:00:00,45.39,45.4,45.38,45.39,52600.0,32.7398,32.747,32.7326,32.7398,52600.0
2012-08-24 14:05:00,45.38,45.4,45.38,45.4,49600.0,32.7326,32.747,32.7326,32.747,49600.0
2012-08-24 14:10:00,45.39,45.4,45.39,45.39,7700.0,32.7398,32.747,32.7398,32.7398,7700.0
2012-08-24 14:15:00,45.4,45.4,45.39,45.4,25000.0,32.747,32.747,32.7398,32.747,25000.0
2012-08-24 14:20:00,45.4,45.41,45.39,45.4,143100.0,32.747,32.7542,32.7398,32.747,143100.0
2012-08-24 14:25:00,45.4,45.41,45.4,45.41,14000.0,32.747,32.7542,32.747,32.7542,14000.0
2012-08-24 14:30:00,45.4,45.41,45.39,45.39,37600.0,32.747,32.7542,32.7398,32.7398,37600.0
2012-08-24 14:35:00,45.4,45.4,45.39,45.39,15000.0,32.747,32.747,32.7398,32.7398,15000.0
2012-08-24 14:40:00,45.39,45.42,45.39,45.42,50400.0,32.7398,32.7614,32.7398,32.7614,50400.0
2012-08-24 14:45:00,45.41,45.42,45.4,45.4,55200.0,32.7542,32.7614,32.747,32.747,55200.0
2012-08-24 14:50:00,45.4,45.43,45.4,45.4,86900.0,32.747,32.7686,32.747,32.747,86900.0
2012-08-24 14:55:00,45.39,45.41,45.39,45.39,72500.0,32.7398,32.7542,32.7398,32.7398,72500.0
2012-08-24 15:00:00,45.4,45.41,45.38,45.38,75400.0,32.747,32.7542,32.7326,32.7326,75400.0
2012-08-24 15:05:00,45.38,45.4,45.36,45.4,71900.0,32.7326,32.747,32.7181,32.747,71900.0
2012-08-24 15:10:00,45.39,45.43,45.39,45.41,86100.0,32.7398,32.7686,32.7398,32.7542,86100.0
2012-08-24 15:15:00,45.41,45.42,45.4,45.41,77900.0,32.7542,32.7614,32.747,32.7542,77900.0
2012-08-24 15:20:00,45.42,45.43,45.4,45.42,111400.0,32.7614,32.7686,32.747,32.7614,111400.0
2012-08-24 15:25:00,45.43,45.48,45.43,45.46,94800.0,32.7686,32.8047,32.7686,32.7903,94800.0
2012-08-24 15:30:00,45.46,45.49,45.45,45.48,77700.0,32.7903,32.8119,32.783,32.8047,77700.0
2012-08-24 15:35:00,45.49,45.51,45.47,45.51,114600.0,32.8119,32.8263,32.7975,32.8263,114600.0
2012-08-24 15:40:00,45.51,45.58,45.51,45.57,182900.0,32.8263,32.8768,32.8263,32.8696,182900.0
2012-08-24 15:45:00,45.58,45.63,45.58,45.6,174100.0,32.8768,32.9129,32.8768,32.8912,174100.0
2012-08-24 15:50:00,45.61,45.61,45.51,45.53,136600.0,32.8985,32.8985,32.8263,32.8408,136600.0
2012-08-24 15:55:00,45.53,45.56,45.51,45.55,244900.0,32.8408,32.8624,32.8263,32.8552,244900.0
2012-08-27 09:30:00,45.48,45.55,45.46,45.53,85900.0,32.8047,32.8552,32.7903,32.8408,85900.0
2012-08-27 09:35:00,45.52,45.52,45.46,45.46,53200.0,32.8335,32.8335,32.7903,32.7903,53200.0
2012-08-27 09:40:00,45.46,45.47,45.41,45.41,42600.0,32.7903,32.7975,32.7542,32.7542,42600.0
2012-08-27 09:45:00,45.42,45.47,45.41,45.45,22500.0,32.7614,32.7975,32.7542,32.783,22500.0
2012-08-27 09:50:00,45.46,45.47,45.4,45.46,54100.0,32.7903,32.7975,32.747,32.7903,54100.0
2012-08-27 09:55:00,45.45,45.46,45.41,45.44,31800.0,32.783,32.7903,32.7542,32.7758,31800.0
2012-08-27 10:00:00,45.43,45.47,45.41,45.46,39300.0,32.7686,32.7975,32.7542,32.7903,39300.0
2012-08-27 10:05:00,45.47,45.47,45.41,45.44,33100.0,32.7975,32.7975,32.7542,32.7758,33100.0
2012-08-27 10:10:00,45.45,45.47,45.41,45.41,37700.0,32.783,32.7975,32.7542,32.7542,37700.0
2012-08-27 10:15:00,45.43,45.47,45.43,45.44,32200.0,32.7686,32.7975,32.7686,32.7758,32200.0
2012-08-27 10:20:00,45.44,45.46,45.42,45.45,22700.0,32.7758,32.7903,32.7614,32.783,22700.0
2012-08-27 10:25:00,45.45,45.45,45.4,45.43,27800.0,32.783,32.783,32.747,32.7686,27800.0
2012-08-27 10:30:00,45.43,45.43,45.37,45.37,31800.0,32.7686,32.7686,32.7253,32.7253,31800.0
2012-08-27 10:35:00,45.37,45.39,45.35,45.36,28600.0,32.7253,32.7398,32.7109,32.7181,28600.0
2012-08-27 10:40:00,45.36,45.38,45.35,45.37,26500.0,32.7181,32.7326,32.7109,32.7253,26500.0
2012-08-27 10:45:00,45.38,45.4,45.36,45.36,23500.0,32.7326,32.747,32.7181,32.7181,23500.0
2012-08-27 10:50:00,45.36,45.39,45.36,45.37,34500.0,32.7181,32.7398,32.7181,32.7253,34500.0
2012-08-27 10:55:00,45.36,45.38,45.35,45.38,40500.0,32.7181,32.7326,32.7109,32.7326,40500.0
2012-08-27 11:00:00,45.38,45.42,45.38,45.41,23100.0,32.7326,32.7614,32.7326,32.7542,23100.0
2012-08-27 11:05:00,45.43,45.47,45.42,45.45,56900.0,32.7686,32.7975,32.7614,32.783,56900.0
2012-08-27 11:10:00,45.46,45.46,45.44,45.44,22000.0,32.7903,32.7903,32.7758,32.7758,22000.0
2012-08-27 11:15:00,45.44,45.52,45.44,45.52,82000.0,32.7758,32.8335,32.7758,32.8335,82000.0
2012-08-27 11:20:00,45.52,45.53,45.48,45.48,20500.0,32.8335,32.8408,32.8047,32.8047,20500.0
2012-08-27 11:25:00,45.48,45.5,45.47,45.49,45900.0,32.8047,32.8191,32.7975,32.8119,45900.0
2012-08-27 11:30:00,45.49,45.5,45.48,45.48,36800.0,32.8119,32.8191,32.8047,32.8047,36800.0
2012-08-27 11:35:00,45.48,45.51,45.48,45.51,16200.0,32.8047,32.8263,32.8047,32.8263,16200.0
2012-08-27 11:40:00,45.52,45.53,45.5,45.53,25900.0,32.8335,32.8408,32.8191,32.8408,25900.0
2012-08-27 11:45:00,45.54,45.55,45.51,45.55,30200.0,32.848,32.8552,32.8263,32.8552,30200.0
2012-08-27 11:50:00,45.54,45.55,45.54,45.54,19200.0,32.848,32.8552,32.848,32.848,19200.0
2012-08-27 11:55:00,45.55,45.56,45.54,45.54,29100.0,32.8552,32.8624,32.848,32.848,29100.0
2012-08-27 12:00:00,45.54,45.58,45.54,45.56,27800.0,32.848,32.8768,32.848,32.8624,27800.0
2012-08-27 12:05:00,45.56,45.59,45.54,45.58,25600.0,32.8624,32.884,32.848,32.8768,25600.0
2012-08-27 12:10:00,45.58,45.6,45.55,45.6,69000.0,32.8768,32.8912,32.8552,32.8912,69000.0
2012-08-27 12:15:00,45.61,45.62,45.59,45.62,21500.0,32.8985,32.9057,32.884,32.9057,21500.0
2012-08-27 12:20:00,45.62,45.66,45.62,45.66,30800.0,32.9057,32.9345,32.9057,32.9345,30800.0
2012-08-27 12:25:00,45.65,45.65,45.6,45.6,37500.0,32.9273,32.9273,32.8912,32.8912,37500.0
2012-08-27 12:30:00,45.6,45.6,45.58,45.59,32000.0,32.8912,32.8912,32.8768,32.884,32000.0
2012-08-27 12:35:00,45.58,45.59,45.55,45.58,40700.0,32.8768,32.884,32.8552,32.8768,40700.0
2012-08-27 12:40:00,45.58,45.59,45.56,45.59,32200.0,32.8768,32.884,32.8624,32.884,32200.0
2012-08-27 12:45:00,45.59,45.62,45.59,45.61,31400.0,32.884,32.9057,32.884,32.8985,31400.0
2012-08-27 12:50:00,45.6,45.6,45.56,45.57,22000.0,32.8912,32.8912,32.8624,32.8696,22000.0
2012-08-27 12:55:00,45.57,45.6,45.57,45.59,11800.0,32.8696,32.8912,32.8696,32.884,11800.0
2012-08-27 13:00:00,45.59,45.59,45.58,45.58,12800.0,32.884,32.884,32.8768,32.8768,12800.0
2012-08-27 13:05:00,45.58,45.59,45.58,45.59,13300.0,32.8768,32.884,32.8768,32.884,13300.0
2012-08-27 13:10:00,45.59,45.59,45.56,45.56,35000.0,32.884,32.884,32.8624,32.8624,35000.0
2012-08-27 13:15:00,45.56,45.58,45.52,45.52,39300.0,32.8624,32.8768,32.8335,32.8335,39300.0
2012-08-27 13:20:00,45.52,45.53,45.51,45.51,11400.0,32.8335,32.8408,32.8263,32.8263,11400.0
2012-08-27 13:25:00,45.51,45.54,45.51,45.53,33700.0,32.8263,32.848,32.8263,32.8408,33700.0
2012-08-27 13:30:00,45.52,45.54,45.52,45.52,12200.0,32.8335,32.848,32.8335,32.8335,12200.0
2012-08-27 13:35:00,45.53,45.53,45.5,45.51,18900.0,32.8408,32.8408,32.8191,32.8263,18900.0
2012-08-27 13:40:00,45.51,45.52,45.49,45.5,44900.0,32.8263,32.8335,32.8119,32.8191,44900.0
2012-08-27 13:45:00,45.51,45.51,45.48,45.51,38600.0,32.8263,32.8263,32.8047,32.8263,38600.0
2012-08-27 13:50:00,45.51,45.55,45.5,45.55,62500.0,32.8263,32.8552,32.8191,32.8552,62500.0
2012-08-27 13:55:00,45.55,45.55,45.54,45.54,17400.0,32.8552,32.8552,32.848,32.848,17400.0
2012-08-27 14:00:00,45.55,45.57,45.54,45.57,22000.0,32.8552,32.8696,32.848,32.8696,22000.0
2012-08-27 14:05:00,45.57,45.58,45.56,45.57,31800.0,32.8696,32.8768,32.8624,32.8696,31800.0
2012-08-27 14:10:00,45.58,45.58,45.51,45.52,90600.0,32.8768,32.8768,32.8263,32.8335,90600.0
2012-08-27 14:15:00,45.51,45.54,45.47,45.54,28900.0,32.8263,32.848,32.7975,32.848,28900.0
2012-08-27 14:20:00,45.53,45.54,45.51,45.52,18800.0,32.8408,32.848,32.8263,32.8335,18800.0
2012-08-27 14:25:00,45.52,45.55,45.52,45.54,25200.0,32.8335,32.8552,32.8335,32.848,25200.0
2012-08-27 14:30:00,45.54,45.56,45.54,45.56,28400.0,32.848,32.8624,32.848,32.8624,28400.0
2012-08-27 14:35:00,45.55,45.55,45.52,45.55,36700.0,32.8552,32.8552,32.8335,32.8552,36700.0
2012-08-27 14:40:00,45.55,45.56,45.53,45.53,26000.0,32.8552,32.8624,32.8408,32.8408,26000.0
2012-08-27 14:45:00,45.53,45.53,45.5,45.53,57500.0,32.8408,32.8408,32.8191,32.8408,57500.0
2012-08-27 14:50:00,45.53,45.58,45.52,45.58,30400.0,32.8408,32.8768,32.8335,32.8768,30400.0
2012-08-27 14:55:00,45.57,45.6,45.56,45.56,67500.0,32.8696,32.8912,32.8624,32.8624,67500.0
2012-08-27 15:00:00,45.57,45.58,45.55,45.55,64800.0,32.8696,32.8768,32.8552,32.8552,64800.0
2012-08-27 15:05:00,45.55,45.56,45.52,45.53,32900.0,32.8552,32.8624,32.8335,32.8408,32900.0
2012-08-27 15:10:00,45.53,45.54,45.5,45.5,24400.0,32.8408,32.848,32.8191,32.8191,24400.0
2012-08-27 15:15:00,45.51,45.51,45.5,45.5,16800.0,32.8263,32.8263,32.8191,32.8191,16800.0
2012-08-27 15:20:00,45.5,45.52,45.47,45.51,60200.0,32.8191,32.8335,32.7975,32.8263,60200.0
2012-08-27 15:25:00,45.51,45.52,45.49,45.5,42000.0,32.8263,32.8335,32.8119,32.8191,42000.0
2012-08-27 15:30:00,45.49,45.53,45.48,45.52,55900.0,32.8119,32.8408,32.8047,32.8335,55900.0
2012-08-27 15:35:00,45.52,45.54,45.48,45.49,69300.0,32.8335,32.848,32.8047,32.8119,69300.0
2012-08-27 15:40:00,45.49,45.5,45.46,45.49,82400.0,32.8119,32.8191,32.7903,32.8119,82400.0
2012-08-27 15:45:00,45.5,45.54,45.49,45.49,128500.0,32.8191,32.848,32.8119,32.8119,128500.0
2012-08-27 15:50:00,45.5,45.5,45.43,45.44,74800.0,32.8191,32.8191,32.7686,32.7758,74800.0
2012-08-27 15:55:00,45.43,45.46,45.43,45.45,178600.0,32.7686,32.7903,32.7686,32.783,178600.0
2012-08-28 09:30:00,45.38,45.5,45.28,45.4,103800.0,32.7326,32.8191,32.6604,32.747,103800.0
2012-08-28 09:35:00,45.44,45.49,45.4,45.43,65900.0,32.7758,32.8119,32.747,32.7686,65900.0
2012-08-28 09:40:00,45.42,45.44,45.28,45.28,66100.0,32.7614,32.7758,32.6604,32.6604,66100.0
2012-08-28 09:45:00,45.28,45.3,45.27,45.28,101900.0,32.6604,32.6749,32.6532,32.6604,101900.0
2012-08-28 09:50:00,45.28,45.3,45.18,45.21,99300.0,32.6604,32.6749,32.5883,32.6099,99300.0
2012-08-28 09:55:00,45.21,45.22,45.17,45.18,54900.0,32.6099,32.6172,32.5811,32.5883,54900.0
2012-08-28 10:00:00,45.18,45.23,45.12,45.13,77600.0,32.5883,32.6244,32.545,32.5522,77600.0
2012-08-28 10:05:00,45.11,45.14,45.1,45.1,84500.0,32.5378,32.5594,32.5306,32.5306,84500.0
2012-08-28 10:10:00,45.1,45.25,45.07,45.23,139900.0,32.5306,32.6388,32.509,32.6244,139900.0
2012-08-28 10:15:00,45.23,45.24,45.18,45.18,42400.0,32.6244,32.6316,32.5883,32.5883,42400.0
2012-08-28 10:20:00,45.18,45.3,45.18,45.3,80100.0,32.5883,32.6749,32.5883,32.6749,80100.0
2012-08-28 10:25:00,45.29,45.32,45.28,45.3,33100.0,32.6676,32.6893,32.6604,32.6749,33100.0
2012-08-28 10:30:00,45.31,45.36,45.31,45.32,60200.0,32.6821,32.7181,32.6821,32.6893,60200.0
2012-08-28 10:35:00,45.33,45.37,45.32,45.37,27600.0,32.6965,32.7253,32.6893,32.7253,27600.0
2012-08-28 10:40:00,45.38,45.39,45.35,45.39,77200.0,32.7326,32.7398,32.7109,32.7398,77200.0
2012-08-28 10:45:00,45.39,45.43,45.38,45.42,37600.0,32.7398,32.7686,32.7326,32.7614,37600.0
2012-08-28 10:50:00,45.43,45.47,45.42,45.46,57500.0,32.7686,32.7975,32.7614,32.7903,57500.0
2012-08-28 10:55:00,45.46,45.47,45.39,45.39,70900.0,32.7903,32.7975,32.7398,32.7398,70900.0
2012-08-28 11:00:00,45.39,45.46,45.39,45.46,27300.0,32.7398,32.7903,32.7398,32.7903,27300.0
2012-08-28 11:05:00,45.46,45.47,45.43,45.46,62500.0,32.7903,32.7975,32.7686,32.7903,62500.0
2012-08-28 11:10:00,45.46,45.47,45.42,45.44,39500.0,32.7903,32.7975,32.7614,32.7758,39500.0
2012-08-28 11:15:00,45.44,45.47,45.41,45.47,39300.0,32.7758,32.7975,32.7542,32.7975,39300.0
2012-08-28 11:20:00,45.47,45.52,45.47,45.49,77800.0,32.7975,32.8335,32.7975,32.8119,77800.0
2012-08-28 11:25:00,45.49,45.57,45.49,45.57,24200.0,32.8119,32.8696,32.8119,32.8696,24200.0
2012-08-28 11:30:00,45.57,45.63,45.56,45.63,90400.0,32.8696,32.9129,32.8624,32.9129,90400.0
2012-08-28 11:35:00,45.63,45.65,45.61,45.61,50100.0,32.9129,32.9273,32.8985,32.8985,50100.0
2012-08-28 11:40:00,45.62,45.64,45.59,45.62,50200.0,32.9057,32.9201,32.884,32.9057,50200.0
2012-08-28 11:45:00,45.61,45.67,45.61,45.66,38000.0,32.8985,32.9417,32.8985,32.9345,38000.0
2012-08-28 11:50:00,45.66,45.66,45.59,45.61,52700.0,32.9345,32.9345,32.884,32.8985,52700.0
2012-08-28 11:55:00,45.61,45.69,45.61,45.68,96000.0,32.8985,32.9562,32.8985,32.9489,96000.0
2012-08-28 12:00:00,45.68,45.7,45.64,45.65,25100.0,32.9489,32.9634,32.9201,32.9273,25100.0
2012-08-28 12:05:00,45.65,45.69,45.63,45.63,58100.0,32.9273,32.9562,32.9129,32.9129,58100.0
2012-08-28 12:10:00,45.63,45.64,45.6,45.6,20300.0,32.9129,32.9201,32.8912,32.8912,20300.0
2012-08-28 12:15:00,45.61,45.61,45.58,45.59,37800.0,32.8985,32.8985,32.8768,32.884,37800.0
2012-08-28 12:20:00,45.59,45.64,45.58,45.62,28900.0,32.884,32.9201,32.8768,32.9057,28900.0
2012-08-28 12:25:00,45.61,45.64,45.6,45.62,26600.0,32.8985,32.9201,32.8912,32.9057,26600.0
2012-08-28 12:30:00,45.63,45.63,45.58,45.58,11000.0,32.9129,32.9129,32.8768,32.8768,11000.0
2012-08-28 12:35:00,45.59,45.6,45.54,45.56,24900.0,32.884,32.8912,32.848,32.8624,24900.0
2012-08-28 12:40:00,45.56,45.57,45.54,45.54,19200.0,32.8624,32.8696,32.848,32.848,19200.0
2012-08-28 12:45:00,45.54,45.55,45.52,45.52,25300.0,32.848,32.8552,32.8335,32.8335,25300.0
2012-08-28 12:50:00,45.52,45.55,45.52,45.54,20300.0,32.8335,32.8552,32.8335,32.848,20300.0
2012-08-28 12:55:00,45.55,45.56,45.54,45.56,28300.0,32.8552,32.8624,32.848,32.8624,28300.0
2012-08-28 13:00:00,45.57,45.57,45.54,45.55,45800.0,32.8696,32.8696,32.848,32.8552,45800.0
2012-08-28 13:05:00,45.55,45.59,45.54,45.58,57600.0,32.8552,32.884,32.848,32.8768,57600.0
2012-08-28 13:10:00,45.59,45.6,45.58,45.59,34400.0,32.884,32.8912,32.8768,32.884,34400.0
2012-08-28 13:15:00,45.6,45.61,45.56,45.56,50800.0,32.8912,32.8985,32.8624,32.8624,50800.0
2012-08-28 13:20:00,45.57,45.57,45.53,45.54,38900.0,32.8696,32.8696,32.8408,32.848,38900.0
2012-08-28 13:25:00,45.54,45.55,45.49,45.49,21700.0,32.848,32.8552,32.8119,32.8119,21700.0
2012-08-28 13:30:00,45.5,45.5,45.44,45.48,97100.0,32.8191,32.8191,32.7758,32.8047,97100.0
2012-08-28 13:35:00,45.48,45.48,45.43,45.44,69900.0,32.8047,32.8047,32.7686,32.7758,69900.0
2012-08-28 13:40:00,45.44,45.44,45.41,45.41,27000.0,32.7758,32.7758,32.7542,32.7542,27000.0
2012-08-28 13:45:00,45.42,45.42,45.36,45.37,78300.0,32.7614,32.7614,32.7181,32.7253,78300.0
2012-08-28 13:50:00,45.38,45.38,45.32,45.32,41000.0,32.7326,32.7326,32.6893,32.6893,41000.0
2012-08-28 13:55:00,45.33,45.35,45.3,45.31,58600.0,32.6965,32.7109,32.6749,32.6821,58600.0
2012-08-28 14:00:00,45.31,45.37,45.31,45.35,52200.0,32.6821,32.7253,32.6821,32.7109,52200.0
2012-08-28 14:05:00,45.35,45.36,45.33,45.33,23000.0,32.7109,32.7181,32.6965,32.6965,23000.0
2012-08-28 14:10:00,45.33,45.36,45.32,45.34,40100.0,32.6965,32.7181,32.6893,32.7037,40100.0
2012-08-28 14:15:00,45.34,45.39,45.31,45.39,63700.0,32.7037,32.7398,32.6821,32.7398,63700.0
2012-08-28 14:20:00,45.39,45.41,45.39,45.41,18800.0,32.7398,32.7542,32.7398,32.7542,18800.0
2012-08-28 14:25:00,45.4,45.47,45.4,45.44,88800.0,32.747,32.7975,32.747,32.7758,88800.0
2012-08-28 14:30:00,45.43,45.45,45.43,45.43,15700.0,32.7686,32.783,32.7686,32.7686,15700.0
2012-08-28 14:35:00,45.43,45.44,45.43,45.43,33100.0,32.7686,32.7758,32.7686,32.7686,33100.0
2012-08-28 14:40:00,45.43,45.48,45.43,45.45,87000.0,32.7686,32.8047,32.7686,32.783,87000.0
2012-08-28 14:45:00,45.45,45.49,45.43,45.48,83900.0,32.783,32.8119,32.7686,32.8047,83900.0
2012-08-28 14:50:00,45.48,45.5,45.44,45.46,102900.0,32.8047,32.8191,32.7758,32.7903,102900.0
2012-08-28 14:55:00,45.46,45.49,45.45,45.48,53700.0,32.7903,32.8119,32.783,32.8047,53700.0
2012-08-28 15:00:00,45.48,45.49,45.46,45.48,116200.0,32.8047,32.8119,32.7903,32.8047,116200.0
2012-08-28 15:05:00,45.48,45.49,45.47,45.47,48800.0,32.8047,32.8119,32.7975,32.7975,48800.0
2012-08-28 15:10:00,45.47,45.52,45.47,45.5,46900.0,32.7975,32.8335,32.7975,32.8191,46900.0
2012-08-28 15:15:00,45.5,45.57,45.5,45.54,82200.0,32.8191,32.8696,32.8191,32.848,82200.0
2012-08-28 15:20:00,45.53,45.55,45.48,45.48,49600.0,32.8408,32.8552,32.8047,32.8047,49600.0
2012-08-28 15:25:00,45.48,45.48,45.43,45.43,65700.0,32.8047,32.8047,32.7686,32.7686,65700.0
2012-08-28 15:30:00,45.43,45.45,45.41,45.42,72100.0,32.7686,32.783,32.7542,32.7614,72100.0
2012-08-28 15:35:00,45.43,45.45,45.41,45.44,68000.0,32.7686,32.783,32.7542,32.7758,68000.0
2012-08-28 15:40:00,45.44,45.45,45.44,45.44,42200.0,32.7758,32.783,32.7758,32.7758,42200.0
2012-08-28 15:45:00,45.44,45.46,45.41,45.41,113800.0,32.7758,32.7903,32.7542,32.7542,113800.0
2012-08-28 15:50:00,45.41,45.44,45.39,45.39,95300.0,32.7542,32.7758,32.7398,32.7398,95300.0
2012-08-28 15:55:00,45.39,45.4,45.35,45.37,215900.0,32.7398,32.747,32.7109,32.7253,215900.0
2012-08-29 09:30:00,45.39,45.46,45.21,45.27,86100.0,32.7398,32.7903,32.6099,32.6532,86100.0
2012-08-29 09:35:00,45.27,45.39,45.25,45.25,76300.0,32.6532,32.7398,32.6388,32.6388,76300.0
2012-08-29 09:40:00,45.26,45.35,45.25,45.34,59000.0,32.646,32.7109,32.6388,32.7037,59000.0
2012-08-29 09:45:00,45.35,45.41,45.34,45.41,51200.0,32.7109,32.7542,32.7037,32.7542,51200.0
2012-08-29 09:50:00,45.39,45.41,45.31,45.31,55300.0,32.7398,32.7542,32.6821,32.6821,55300.0
2012-08-29 09:55:00,45.31,45.34,45.24,45.25,53800.0,32.6821,32.7037,32.6316,32.6388,53800.0
2012-08-29 10:00:00,45.24,45.27,45.19,45.21,70800.0,32.6316,32.6532,32.5955,32.6099,70800.0
2012-08-29 10:05:00,45.21,45.29,45.21,45.29,33100.0,32.6099,32.6676,32.6099,32.6676,33100.0
2012-08-29 10:10:00,45.29,45.35,45.29,45.34,26100.0,32.6676,32.7109,32.6676,32.7037,26100.0
2012-08-29 10:15:00,45.34,45.36,45.33,45.35,24200.0,32.7037,32.7181,32.6965,32.7109,24200.0
2012-08-29 10:20:00,45.35,45.37,45.34,45.35,48900.0,32.7109,32.7253,32.7037,32.7109,48900.0
2012-08-29 10:25:00,45.35,45.37,45.35,45.35,21000.0,32.7109,32.7253,32.7109,32.7109,21000.0
2012-08-29 10:30:00,45.36,45.39,45.34,45.35,57600.0,32.7181,32.7398,32.7037,32.7109,57600.0
2012-08-29 10:35:00,45.35,45.38,45.35,45.35,22400.0,32.7109,32.7326,32.7109,32.7109,22400.0
2012-08-29 10:40:00,45.35,45.4,45.34,45.38,27300.0,32.7109,32.747,32.7037,32.7326,27300.0
2012-08-29 10:45:00,45.38,45.39,45.35,45.35,22100.0,32.7326,32.7398,32.7109,32.7109,22100.0
2012-08-29 10:50:00,45.35,45.36,45.33,45.36,26200.0,32.7109,32.7181,32.6965,32.7181,26200.0
2012-08-29 10:55:00,45.35,45.36,45.34,45.36,20500.0,32.7109,32.7181,32.7037,32.7181,20500.0
2012-08-29 11:00:00,45.37,45.37,45.34,45.35,19500.0,32.7253,32.7253,32.7037,32.7109,19500.0
2012-08-29 11:05:00,45.35,45.38,45.35,45.35,28900.0,32.7109,32.7326,32.7109,32.7109,28900.0
2012-08-29 11:10:00,45.35,45.36,45.34,45.35,27800.0,32.7109,32.7181,32.7037,32.7109,27800.0
2012-08-29 11:15:00,45.35,45.36,45.35,45.36,9400.0,32.7109,32.7181,32.7109,32.7181,9400.0
2012-08-29 11:20:00,45.35,45.36,45.32,45.33,61400.0,32.7109,32.7181,32.6893,32.6965,61400.0
2012-08-29 11:25:00,45.32,45.33,45.3,45.3,37900.0,32.6893,32.6965,32.6749,32.6749,37900.0
2012-08-29 11:30:00,45.3,45.36,45.3,45.34,32900.0,32.6749,32.7181,32.6749,32.7037,32900.0
2012-08-29 11:35:00,45.34,45.38,45.34,45.37,22900.0,32.7037,32.7326,32.7037,32.7253,22900.0
2012-08-29 11:40:00,45.37,45.44,45.37,45.43,54700.0,32.7253,32.7758,32.7253,32.7686,54700.0
2012-08-29 11:45:00,45.43,45.47,45.43,45.45,28700.0,32.7686,32.7975,32.7686,32.783,28700.0
2012-08-29 11:50:00,45.46,45.48,45.45,45.47,24800.0,32.7903,32.8047,32.783,32.7975,24800.0
2012-08-29 11:55:00,45.46,45.49,45.45,45.45,11600.0,32.7903,32.8119,32.783,32.783,11600.0
2012-08-29 12:00:00,45.46,45.5,45.46,45.5,36300.0,32.7903,32.8191,32.7903,32.8191,36300.0
2012-08-29 12:05:00,45.49,45.5,45.47,45.47,7900.0,32.8119,32.8191,32.7975,32.7975,7900.0
2012-08-29 12:10:00,45.47,45.48,45.47,45.47,5300.0,32.7975,32.8047,32.7975,32.7975,5300.0
2012-08-29 12:15:00,45.48,45.49,45.46,45.48,22200.0,32.8047,32.8119,32.7903,32.8047,22200.0
2012-08-29 12:20:00,45.48,45.49,45.48,45.49,10100.0,32.8047,32.8119,32.8047,32.8119,10100.0
2012-08-29 12:25:00,45.48,45.49,45.46,45.49,23400.0,32.8047,32.8119,32.7903,32.8119,23400.0
2012-08-29 12:30:00,45.49,45.49,45.47,45.49,11200.0,32.8119,32.8119,32.7975,32.8119,11200.0
2012-08-29 12:35:00,45.49,45.5,45.48,45.5,7300.0,32.8119,32.8191,32.8047,32.8191,7300.0
2012-08-29 12:40:00,45.49,45.5,45.48,45.49,25800.0,32.8119,32.8191,32.8047,32.8119,25800.0
2012-08-29 12:45:00,45.48,45.5,45.48,45.49,17300.0,32.8047,32.8191,32.8047,32.8119,17300.0
2012-08-29 12:50:00,45.5,45.5,45.49,45.5,13300.0,32.8191,32.8191,32.8119,32.8191,13300.0
2012-08-29 12:55:00,45.5,45.5,45.49,45.49,13000.0,32.8191,32.8191,32.8119,32.8119,13000.0
2012-08-29 13:00:00,45.49,45.55,45.49,45.55,33100.0,32.8119,32.8552,32.8119,32.8552,33100.0
2012-08-29 13:05:00,45.55,45.55,45.54,45.55,12500.0,32.8552,32.8552,32.848,32.8552,12500.0
2012-08-29 13:10:00,45.55,45.59,45.53,45.57,51700.0,32.8552,32.884,32.8408,32.8696,51700.0
2012-08-29 13:15:00,45.57,45.57,45.53,45.53,15900.0,32.8696,32.8696,32.8408,32.8408,15900.0
2012-08-29 13:20:00,45.52,45.58,45.52,45.58,15900.0,32.8335,32.8768,32.8335,32.8768,15900.0
2012-08-29 13:25:00,45.58,45.58,45.52,45.53,24100.0,32.8768,32.8768,32.8335,32.8408,24100.0
2012-08-29 13:30:00,45.53,45.55,45.53,45.54,15900.0,32.8408,32.8552,32.8408,32.848,15900.0
2012-08-29 13:35:00,45.54,45.55,45.52,45.54,21900.0,32.848,32.8552,32.8335,32.848,21900.0
2012-08-29 13:40:00,45.55,45.59,45.54,45.58,23800.0,32.8552,32.884,32.848,32.8768,23800.0
2012-08-29 13:45:00,45.58,45.58,45.53,45.57,94800.0,32.8768,32.8768,32.8408,32.8696,94800.0
2012-08-29 13:50:00,45.57,45.58,45.53,45.53,12600.0,32.8696,32.8768,32.8408,32.8408,12600.0
2012-08-29 13:55:00,45.53,45.54,45.46,45.49,80800.0,32.8408,32.848,32.7903,32.8119,80800.0
2012-08-29 14:00:00,45.5,45.51,45.47,45.48,28200.0,32.8191,32.8263,32.7975,32.8047,28200.0
2012-08-29 14:05:00,45.48,45.49,45.47,45.47,23400.0,32.8047,32.8119,32.7975,32.7975,23400.0
2012-08-29 14:10:00,45.47,45.52,45.47,45.52,35600.0,32.7975,32.8335,32.7975,32.8335,35600.0
2012-08-29 14:15:00,45.52,45.52,45.49,45.49,30600.0,32.8335,32.8335,32.8119,32.8119,30600.0
2012-08-29 14:20:00,45.5,45.52,45.48,45.51,18300.0,32.8191,32.8335,32.8047,32.8263,18300.0
2012-08-29 14:25:00,45.51,45.53,45.51,45.52,29100.0,32.8263,32.8408,32.8263,32.8335,29100.0
2012-08-29 14:30:00,45.52,45.52,45.48,45.48,42500.0,32.8335,32.8335,32.8047,32.8047,42500.0
2012-08-29 14:35:00,45.48,45.53,45.48,45.53,50500.0,32.8047,32.8408,32.8047,32.8408,50500.0
2012-08-29 14:40:00,45.52,45.53,45.5,45.5,27900.0,32.8335,32.8408,32.8191,32.8191,27900.0
2012-08-29 14:45:00,45.51,45.53,45.47,45.47,34300.0,32.8263,32.8408,32.7975,32.7975,34300.0
2012-08-29 14:50:00,45.47,45.49,45.45,45.49,32000.0,32.7975,32.8119,32.783,32.8119,32000.0
2012-08-29 14:55:00,45.48,45.48,45.46,45.47,23400.0,32.8047,32.8047,32.7903,32.7975,23400.0
2012-08-29 15:00:00,45.47,45.48,45.46,45.46,19300.0,32.7975,32.8047,32.7903,32.7903,19300.0
2012-08-29 15:05:00,45.46,45.48,45.46,45.48,32800.0,32.7903,32.8047,32.7903,32.8047,32800.0
2012-08-29 15:10:00,45.49,45.5,45.48,45.5,28600.0,32.8119,32.8191,32.8047,32.8191,28600.0
2012-08-29 15:15:00,45.5,45.5,45.48,45.49,31600.0,32.8191,32.8191,32.8047,32.8119,31600.0
2012-08-29 15:20:00,45.49,45.5,45.48,45.49,39600.0,32.8119,32.8191,32.8047,32.8119,39600.0
2012-08-29 15:25:00,45.49,45.54,45.49,45.54,54100.0,32.8119,32.848,32.8119,32.848,54100.0
2012-08-29 15:30:00,45.54,45.54,45.49,45.5,72500.0,32.848,32.848,32.8119,32.8191,72500.0
2012-08-29 15:35:00,45.49,45.52,45.49,45.51,38500.0,32.8119,32.8335,32.8119,32.8263,38500.0
2012-08-29 15:40:00,45.51,45.56,45.5,45.54,134700.0,32.8263,32.8624,32.8191,32.848,134700.0
2012-08-29 15:45:00,45.54,45.54,45.47,45.47,122400.0,32.848,32.848,32.7975,32.7975,122400.0
2012-08-29 15:50:00,45.47,45.48,45.47,45.48,62000.0,32.7975,32.8047,32.7975,32.8047,62000.0
2012-08-29 15:55:00,45.47,45.48,45.44,45.44,264100.0,32.7975,32.8047,32.7758,32.7758,264100.0
2012-08-30 09:30:00,45.38,45.65,45.31,45.48,155300.0,32.7326,32.9273,32.6821,32.8047,155300.0
2012-08-30 09:35:00,45.48,45.5,45.38,45.42,51900.0,32.8047,32.8191,32.7326,32.7614,51900.0
2012-08-30 09:40:00,45.43,45.44,45.34,45.35,26900.0,32.7686,32.7758,32.7037,32.7109,26900.0
2012-08-30 09:45:00,45.34,45.37,45.31,45.31,46500.0,32.7037,32.7253,32.6821,32.6821,46500.0
2012-08-30 09:50:00,45.3,45.32,45.22,45.28,67200.0,32.6749,32.6893,32.6172,32.6604,67200.0
2012-08-30 09:55:00,45.28,45.32,45.2,45.21,67600.0,32.6604,32.6893,32.6027,32.6099,67600.0
2012-08-30 10:00:00,45.21,45.31,45.19,45.31,53700.0,32.6099,32.6821,32.5955,32.6821,53700.0
2012-08-30 10:05:00,45.31,45.34,45.29,45.33,55400.0,32.6821,32.7037,32.6676,32.6965,55400.0
2012-08-30 10:10:00,45.33,45.34,45.29,45.3,47000.0,32.6965,32.7037,32.6676,32.6749,47000.0
2012-08-30 10:15:00,45.29,45.3,45.26,45.27,61100.0,32.6676,32.6749,32.646,32.6532,61100.0
2012-08-30 10:20:00,45.27,45.27,45.19,45.2,33000.0,32.6532,32.6532,32.5955,32.6027,33000.0
2012-08-30 10:25:00,45.2,45.23,45.18,45.23,28200.0,32.6027,32.6244,32.5883,32.6244,28200.0
2012-08-30 10:30:00,45.22,45.26,45.21,45.25,44700.0,32.6172,32.646,32.6099,32.6388,44700.0
2012-08-30 10:35:00,45.25,45.26,45.23,45.23,37200.0,32.6388,32.646,32.6244,32.6244,37200.0
2012-08-30 10:40:00,45.23,45.23,45.18,45.2,30000.0,32.6244,32.6244,32.5883,32.6027,30000.0
2012-08-30 10:45:00,45.2,45.27,45.2,45.24,41000.0,32.6027,32.6532,32.6027,32.6316,41000.0
2012-08-30 10:50:00,45.23,45.23,45.19,45.21,30500.0,32.6244,32.6244,32.5955,32.6099,30500.0
2012-08-30 10:55:00,45.22,45.25,45.22,45.24,59400.0,32.6172,32.6388,32.6172,32.6316,59400.0
2012-08-30 11:00:00,45.24,45.27,45.23,45.27,25400.0,32.6316,32.6532,32.6244,32.6532,25400.0
2012-08-30 11:05:00,45.28,45.3,45.27,45.29,26800.0,32.6604,32.6749,32.6532,32.6676,26800.0
2012-08-30 11:10:00,45.29,45.31,45.28,45.31,29100.0,32.6676,32.6821,32.6604,32.6821,29100.0
2012-08-30 11:15:00,45.3,45.35,45.3,45.33,26300.0,32.6749,32.7109,32.6749,32.6965,26300.0
2012-08-30 11:20:00,45.34,45.36,45.33,45.36,39200.0,32.7037,32.7181,32.6965,32.7181,39200.0
2012-08-30 11:25:00,45.36,45.37,45.35,45.36,21800.0,32.7181,32.7253,32.7109,32.7181,21800.0
2012-08-30 11:30:00,45.36,45.36,45.33,45.33,14400.0,32.7181,32.7181,32.6965,32.6965,14400.0
2012-08-30 11:35:00,45.33,45.36,45.31,45.35,20800.0,32.6965,32.7181,32.6821,32.7109,20800.0
2012-08-30 11:40:00,45.34,45.35,45.3,45.3,14800.0,32.7037,32.7109,32.6749,32.6749,14800.0
2012-08-30 11:45:00,45.3,45.32,45.3,45.31,19200.0,32.6749,32.6893,32.6749,32.6821,19200.0
2012-08-30 11:50:00,45.31,45.33,45.31,45.32,10000.0,32.6821,32.6965,32.6821,32.6893,10000.0
2012-08-30 11:55:00,45.32,45.34,45.32,45.32,20600.0,32.6893,32.7037,32.6893,32.6893,20600.0
2012-08-30 12:00:00,45.32,45.32,45.3,45.3,17500.0,32.6893,32.6893,32.6749,32.6749,17500.0
2012-08-30 12:05:00,45.31,45.32,45.3,45.31,24500.0,32.6821,32.6893,32.6749,32.6821,24500.0
2012-08-30 12:10:00,45.3,45.3,45.29,45.3,12300.0,32.6749,32.6749,32.6676,32.6749,12300.0
2012-08-30 12:15:00,45.3,45.31,45.28,45.28,25400.0,32.6749,32.6821,32.6604,32.6604,25400.0
2012-08-30 12:20:00,45.27,45.3,45.27,45.28,15300.0,32.6532,32.6749,32.6532,32.6604,15300.0
2012-08-30 12:25:00,45.28,45.29,45.28,45.28,22500.0,32.6604,32.6676,32.6604,32.6604,22500.0
2012-08-30 12:30:00,45.29,45.34,45.29,45.34,26600.0,32.6676,32.7037,32.6676,32.7037,26600.0
2012-08-30 12:35:00,45.34,45.34,45.33,45.34,6500.0,32.7037,32.7037,32.6965,32.7037,6500.0
2012-08-30 12:40:00,45.33,45.35,45.33,45.35,14400.0,32.6965,32.7109,32.6965,32.7109,14400.0
2012-08-30 12:45:00,45.36,45.37,45.34,45.34,41700.0,32.7181,32.7253,32.7037,32.7037,41700.0
2012-08-30 12:50:00,45.34,45.36,45.33,45.34,19500.0,32.7037,32.7181,32.6965,32.7037,19500.0
2012-08-30 12:55:00,45.33,45.35,45.32,45.34,29200.0,32.6965,32.7109,32.6893,32.7037,29200.0
2012-08-30 13:00:00,45.34,45.37,45.33,45.36,27100.0,32.7037,32.7253,32.6965,32.7181,27100.0
2012-08-30 13:05:00,45.36,45.37,45.33,45.33,25500.0,32.7181,32.7253,32.6965,32.6965,25500.0
2012-08-30 13:10:00,45.34,45.37,45.33,45.36,25600.0,32.7037,32.7253,32.6965,32.7181,25600.0
2012-08-30 13:15:00,45.36,45.38,45.35,45.36,21800.0,32.7181,32.7326,32.7109,32.7181,21800.0
2012-08-30 13:20:00,45.37,45.37,45.35,45.35,18700.0,32.7253,32.7253,32.7109,32.7109,18700.0
2012-08-30 13:25:00,45.35,45.36,45.31,45.32,34300.0,32.7109,32.7181,32.6821,32.6893,34300.0
2012-08-30 13:30:00,45.32,45.34,45.32,45.34,11800.0,32.6893,32.7037,32.6893,32.7037,11800.0
2012-08-30 13:35:00,45.33,45.33,45.3,45.31,22300.0,32.6965,32.6965,32.6749,32.6821,22300.0
2012-08-30 13:40:00,45.31,45.31,45.3,45.3,8500.0,32.6821,32.6821,32.6749,32.6749,8500.0
2012-08-30 13:45:00,45.3,45.32,45.28,45.32,31100.0,32.6749,32.6893,32.6604,32.6893,31100.0
2012-08-30 13:50:00,45.32,45.32,45.31,45.31,3200.0,32.6893,32.6893,32.6821,32.6821,3200.0
2012-08-30 13:55:00,45.31,45.33,45.31,45.33,21200.0,32.6821,32.6965,32.6821,32.6965,21200.0
2012-08-30 14:00:00,45.32,45.33,45.32,45.32,6600.0,32.6893,32.6965,32.6893,32.6893,6600.0
2012-08-30 14:05:00,45.32,45.36,45.32,45.35,33400.0,32.6893,32.7181,32.6893,32.7109,33400.0
2012-08-30 14:10:00,45.35,45.39,45.34,45.36,78700.0,32.7109,32.7398,32.7037,32.7181,78700.0
2012-08-30 14:15:00,45.36,45.37,45.34,45.34,26100.0,32.7181,32.7253,32.7037,32.7037,26100.0
2012-08-30 14:20:00,45.34,45.35,45.34,45.34,13300.0,32.7037,32.7109,32.7037,32.7037,13300.0
2012-08-30 14:25:00,45.34,45.35,45.33,45.33,19900.0,32.7037,32.7109,32.6965,32.6965,19900.0
2012-08-30 14:30:00,45.33,45.35,45.3,45.3,26000.0,32.6965,32.7109,32.6749,32.6749,26000.0
2012-08-30 14:35:00,45.3,45.3,45.28,45.29,21000.0,32.6749,32.6749,32.6604,32.6676,21000.0
2012-08-30 14:40:00,45.29,45.29,45.26,45.27,24900.0,32.6676,32.6676,32.646,32.6532,24900.0
2012-08-30 14:45:00,45.26,45.26,45.24,45.25,42500.0,32.646,32.646,32.6316,32.6388,42500.0
2012-08-30 14:50:00,45.24,45.31,45.24,45.28,48300.0,32.6316,32.6821,32.6316,32.6604,48300.0
2012-08-30 14:55:00,45.28,45.28,45.25,45.28,43900.0,32.6604,32.6604,32.6388,32.6604,43900.0
2012-08-30 15:00:00,45.28,45.33,45.27,45.33,28500.0,32.6604,32.6965,32.6532,32.6965,28500.0
2012-08-30 15:05:00,45.33,45.34,45.3,45.33,37700.0,32.6965,32.7037,32.6749,32.6965,37700.0
2012-08-30 15:10:00,45.33,45.35,45.33,45.33,46000.0,32.6965,32.7109,32.6965,32.6965,46000.0
2012-08-30 15:15:00,45.33,45.33,45.31,45.31,17700.0,32.6965,32.6965,32.6821,32.6821,17700.0
2012-08-30 15:20:00,45.31,45.32,45.3,45.3,24400.0,32.6821,32.6893,32.6749,32.6749,24400.0
2012-08-30 15:25:00,45.3,45.33,45.3,45.31,25000.0,32.6749,32.6965,32.6749,32.6821,25000.0
2012-08-30 15:30:00,45.32,45.36,45.31,45.36,48900.0,32.6893,32.7181,32.6821,32.7181,48900.0
2012-08-30 15:35:00,45.35,45.36,45.35,45.35,16100.0,32.7109,32.7181,32.7109,32.7109,16100.0
2012-08-30 15:40:00,45.35,45.4,45.35,45.36,67000.0,32.7109,32.747,32.7109,32.7181,67000.0
2012-08-30 15:45:00,45.34,45.34,45.29,45.31,76600.0,32.7037,32.7037,32.6676,32.6821,76600.0
2012-08-30 15:50:00,45.31,45.31,45.25,45.26,70200.0,32.6821,32.6821,32.6388,32.646,70200.0
2012-08-30 15:55:00,45.25,45.25,45.2,45.2,261100.0,32.6388,32.6388,32.6027,32.6027,261100.0
2012-08-31 09:30:00,45.41,45.71,45.3,45.6,110500.0,32.7542,32.9706,32.6749,32.8912,110500.0
2012-08-31 09:35:00,45.63,45.73,45.59,45.7,60500.0,32.9129,32.985,32.884,32.9634,60500.0
2012-08-31 09:40:00,45.71,45.73,45.52,45.54,81900.0,32.9706,32.985,32.8335,32.848,81900.0
2012-08-31 09:45:00,45.54,45.61,45.52,45.58,37900.0,32.848,32.8985,32.8335,32.8768,37900.0
2012-08-31 09:50:00,45.58,45.58,45.52,45.57,46800.0,32.8768,32.8768,32.8335,32.8696,46800.0
2012-08-31 09:55:00,45.56,45.61,45.54,45.55,38000.0,32.8624,32.8985,32.848,32.8552,38000.0
2012-08-31 10:00:00,45.56,45.61,45.43,45.55,96800.0,32.8624,32.8985,32.7686,32.8552,96800.0
2012-08-31 10:05:00,45.54,45.54,45.4,45.41,70700.0,32.848,32.848,32.747,32.7542,70700.0
2012-08-31 10:10:00,45.41,45.51,45.4,45.5,63400.0,32.7542,32.8263,32.747,32.8191,63400.0
2012-08-31 10:15:00,45.49,45.59,45.47,45.58,50200.0,32.8119,32.884,32.7975,32.8768,50200.0
2012-08-31 10:20:00,45.58,45.66,45.56,45.66,94600.0,32.8768,32.9345,32.8624,32.9345,94600.0
2012-08-31 10:25:00,45.66,45.71,45.66,45.67,41600.0,32.9345,32.9706,32.9345,32.9417,41600.0
2012-08-31 10:30:00,45.66,45.73,45.66,45.71,77900.0,32.9345,32.985,32.9345,32.9706,77900.0
2012-08-31 10:35:00,45.71,45.74,45.7,45.74,53100.0,32.9706,32.9922,32.9634,32.9922,53100.0
2012-08-31 10:40:00,45.73,45.77,45.67,45.68,64600.0,32.985,33.0139,32.9417,32.9489,64600.0
2012-08-31 10:45:00,45.67,45.7,45.63,45.67,17500.0,32.9417,32.9634,32.9129,32.9417,17500.0
2012-08-31 10:50:00,45.66,45.66,45.6,45.65,28600.0,32.9345,32.9345,32.8912,32.9273,28600.0
2012-08-31 10:55:00,45.66,45.77,45.66,45.74,49000.0,32.9345,33.0139,32.9345,32.9922,49000.0
2012-08-31 11:00:00,45.74,45.81,45.74,45.81,47500.0,32.9922,33.0427,32.9922,33.0427,47500.0
2012-08-31 11:05:00,45.81,45.82,45.76,45.79,42000.0,33.0427,33.0499,33.0067,33.0283,42000.0
2012-08-31 11:10:00,45.8,45.82,45.76,45.79,26000.0,33.0355,33.0499,33.0067,33.0283,26000.0
2012-08-31 11:15:00,45.78,45.81,45.77,45.8,16200.0,33.0211,33.0427,33.0139,33.0355,16200.0
2012-08-31 11:20:00,45.8,45.8,45.77,45.8,50400.0,33.0355,33.0355,33.0139,33.0355,50400.0
2012-08-31 11:25:00,45.79,45.8,45.75,45.76,23400.0,33.0283,33.0355,32.9994,33.0067,23400.0
2012-08-31 11:30:00,45.75,45.79,45.74,45.74,26800.0,32.9994,33.0283,32.9922,32.9922,26800.0
2012-08-31 11:35:00,45.74,45.75,45.71,45.72,25700.0,32.9922,32.9994,32.9706,32.9778,25700.0
2012-08-31 11:40:00,45.71,45.72,45.67,45.67,34700.0,32.9706,32.9778,32.9417,32.9417,34700.0
2012-08-31 11:45:00,45.67,45.67,45.63,45.64,25400.0,32.9417,32.9417,32.9129,32.9201,25400.0
2012-08-31 11:50:00,45.63,45.64,45.62,45.64,13800.0,32.9129,32.9201,32.9057,32.9201,13800.0
2012-08-31 11:55:00,45.63,45.64,45.61,45.62,28600.0,32.9129,32.9201,32.8985,32.9057,28600.0
2012-08-31 12:00:00,45.63,45.66,45.62,45.64,12600.0,32.9129,32.9345,32.9057,32.9201,12600.0
2012-08-31 12:05:00,45.65,45.69,45.61,45.61,35800.0,32.9273,32.9562,32.8985,32.8985,35800.0
2012-08-31 12:10:00,45.61,45.61,45.52,45.52,27200.0,32.8985,32.8985,32.8335,32.8335,27200.0
2012-08-31 12:15:00,45.52,45.52,45.48,45.52,24100.0,32.8335,32.8335,32.8047,32.8335,24100.0
2012-08-31 12:20:00,45.52,45.52,45.46,45.48,41400.0,32.8335,32.8335,32.7903,32.8047,41400.0
2012-08-31 12:25:00,45.47,45.49,45.47,45.48,17700.0,32.7975,32.8119,32.7975,32.8047,17700.0
2012-08-31 12:30:00,45.48,45.5,45.43,45.49,41900.0,32.8047,32.8191,32.7686,32.8119,41900.0
2012-08-31 12:35:00,45.49,45.54,45.46,45.52,41400.0,32.8119,32.848,32.7903,32.8335,41400.0
2012-08-31 12:40:00,45.52,45.55,45.52,45.54,29400.0,32.8335,32.8552,32.8335,32.848,29400.0
2012-08-31 12:45:00,45.54,45.55,45.52,45.54,10000.0,32.848,32.8552,32.8335,32.848,10000.0
2012-08-31 12:50:00,45.53,45.54,45.5,45.54,15900.0,32.8408,32.848,32.8191,32.848,15900.0
2012-08-31 12:55:00,45.53,45.57,45.53,45.55,14500.0,32.8408,32.8696,32.8408,32.8552,14500.0
2012-08-31 13:00:00,45.56,45.57,45.52,45.54,20900.0,32.8624,32.8696,32.8335,32.848,20900.0
2012-08-31 13:05:00,45.55,45.6,45.54,45.55,27400.0,32.8552,32.8912,32.848,32.8552,27400.0
2012-08-31 13:10:00,45.54,45.55,45.47,45.51,50800.0,32.848,32.8552,32.7975,32.8263,50800.0
2012-08-31 13:15:00,45.51,45.51,45.48,45.49,25800.0,32.8263,32.8263,32.8047,32.8119,25800.0
2012-08-31 13:20:00,45.5,45.51,45.48,45.49,16900.0,32.8191,32.8263,32.8047,32.8119,16900.0
2012-08-31 13:25:00,45.5,45.51,45.48,45.49,17300.0,32.8191,32.8263,32.8047,32.8119,17300.0
2012-08-31 13:30:00,45.5,45.54,45.49,45.54,19200.0,32.8191,32.848,32.8119,32.848,19200.0
2012-08-31 13:35:00,45.54,45.55,45.51,45.53,34800.0,32.848,32.8552,32.8263,32.8408,34800.0
2012-08-31 13:40:00,45.52,45.54,45.49,45.5,16700.0,32.8335,32.848,32.8119,32.8191,16700.0
2012-08-31 13:45:00,45.5,45.54,45.49,45.53,18300.0,32.8191,32.848,32.8119,32.8408,18300.0
2012-08-31 13:50:00,45.54,45.6,45.54,45.59,27200.0,32.848,32.8912,32.848,32.884,27200.0
2012-08-31 13:55:00,45.59,45.59,45.54,45.55,8200.0,32.884,32.884,32.848,32.8552,8200.0
2012-08-31 14:00:00,45.54,45.59,45.54,45.57,28900.0,32.848,32.884,32.848,32.8696,28900.0
2012-08-31 14:05:00,45.57,45.62,45.57,45.62,21700.0,32.8696,32.9057,32.8696,32.9057,21700.0
2012-08-31 14:10:00,45.61,45.63,45.61,45.62,29700.0,32.8985,32.9129,32.8985,32.9057,29700.0
2012-08-31 14:15:00,45.61,45.71,45.61,45.7,37800.0,32.8985,32.9706,32.8985,32.9634,37800.0
2012-08-31 14:20:00,45.7,45.72,45.69,45.71,20000.0,32.9634,32.9778,32.9562,32.9706,20000.0
2012-08-31 14:25:00,45.71,45.75,45.71,45.72,30600.0,32.9706,32.9994,32.9706,32.9778,30600.0
2012-08-31 14:30:00,45.71,45.73,45.71,45.73,21300.0,32.9706,32.985,32.9706,32.985,21300.0
2012-08-31 14:35:00,45.73,45.73,45.69,45.7,34200.0,32.985,32.985,32.9562,32.9634,34200.0
2012-08-31 14:40:00,45.69,45.7,45.65,45.66,26900.0,32.9562,32.9634,32.9273,32.9345,26900.0
2012-08-31 14:45:00,45.66,45.67,45.63,45.64,48100.0,32.9345,32.9417,32.9129,32.9201,48100.0
2012-08-31 14:50:00,45.65,45.67,45.64,45.65,49400.0,32.9273,32.9417,32.9201,32.9273,49400.0
2012-08-31 14:55:00,45.65,45.68,45.65,45.66,28800.0,32.9273,32.9489,32.9273,32.9345,28800.0
2012-08-31 15:00:00,45.65,45.66,45.58,45.6,74400.0,32.9273,32.9345,32.8768,32.8912,74400.0
2012-08-31 15:05:00,45.6,45.63,45.59,45.59,51800.0,32.8912,32.9129,32.884,32.884,51800.0
2012-08-31 15:10:00,45.6,45.63,45.57,45.58,40500.0,32.8912,32.9129,32.8696,32.8768,40500.0
2012-08-31 15:15:00,45.57,45.66,45.56,45.64,53400.0,32.8696,32.9345,32.8624,32.9201,53400.0
2012-08-31 15:20:00,45.63,45.68,45.63,45.65,42100.0,32.9129,32.9489,32.9129,32.9273,42100.0
2012-08-31 15:25:00,45.65,45.66,45.62,45.62,76300.0,32.9273,32.9345,32.9057,32.9057,76300.0
2012-08-31 15:30:00,45.61,45.63,45.55,45.56,102400.0,32.8985,32.9129,32.8552,32.8624,102400.0
2012-08-31 15:35:00,45.56,45.59,45.55,45.58,69600.0,32.8624,32.884,32.8552,32.8768,69600.0
2012-08-31 15:40:00,45.57,45.6,45.55,45.55,74800.0,32.8696,32.8912,32.8552,32.8552,74800.0
2012-08-31 15:45:00,45.55,45.55,45.52,45.53,69200.0,32.8552,32.8552,32.8335,32.8408,69200.0
2012-08-31 15:50:00,45.52,45.58,45.52,45.56,116700.0,32.8335,32.8768,32.8335,32.8624,116700.0
2012-08-31 15:55:00,45.56,45.61,45.55,45.56,334500.0,32.8624,32.8985,32.8552,32.8624,334500.0
2012-09-04 09:30:00,45.5,45.71,45.43,45.48,136900.0,32.8191,32.9706,32.7686,32.8047,136900.0
2012-09-04 09:35:00,45.49,45.67,45.48,45.65,48800.0,32.8119,32.9417,32.8047,32.9273,48800.0
2012-09-04 09:40:00,45.63,45.73,45.55,45.68,50200.0,32.9129,32.985,32.8552,32.9489,50200.0
2012-09-04 09:45:00,45.67,45.68,45.58,45.58,75700.0,32.9417,32.9489,32.8768,32.8768,75700.0
2012-09-04 09:50:00,45.58,45.64,45.52,45.64,80600.0,32.8768,32.9201,32.8335,32.9201,80600.0
2012-09-04 09:55:00,45.65,45.7,45.59,45.67,82800.0,32.9273,32.9634,32.884,32.9417,82800.0
2012-09-04 10:00:00,45.65,45.71,45.59,45.6,158100.0,32.9273,32.9706,32.884,32.8912,158100.0
2012-09-04 10:05:00,45.6,45.62,45.5,45.51,135500.0,32.8912,32.9057,32.8191,32.8263,135500.0
2012-09-04 10:10:00,45.51,45.54,45.48,45.54,56200.0,32.8263,32.848,32.8047,32.848,56200.0
2012-09-04 10:15:00,45.53,45.58,45.53,45.56,54500.0,32.8408,32.8768,32.8408,32.8624,54500.0
2012-09-04 10:20:00,45.57,45.58,45.54,45.56,65100.0,32.8696,32.8768,32.848,32.8624,65100.0
2012-09-04 10:25:00,45.57,45.59,45.55,45.58,42600.0,32.8696,32.884,32.8552,32.8768,42600.0
2012-09-04 10:30:00,45.58,45.58,45.53,45.56,32300.0,32.8768,32.8768,32.8408,32.8624,32300.0
2012-09-04 10:35:00,45.55,45.55,45.52,45.55,67100.0,32.8552,32.8552,32.8335,32.8552,67100.0
2012-09-04 10:40:00,45.55,45.55,45.47,45.48,36300.0,32.8552,32.8552,32.7975,32.8047,36300.0
2012-09-04 10:45:00,45.47,45.51,45.46,45.47,51700.0,32.7975,32.8263,32.7903,32.7975,51700.0
2012-09-04 10:50:00,45.47,45.53,45.47,45.52,28400.0,32.7975,32.8408,32.7975,32.8335,28400.0
2012-09-04 10:55:00,45.52,45.53,45.46,45.47,53200.0,32.8335,32.8408,32.7903,32.7975,53200.0
2012-09-04 11:00:00,45.47,45.48,45.45,45.47,23400.0,32.7975,32.8047,32.783,32.7975,23400.0
2012-09-04 11:05:00,45.47,45.51,45.47,45.5,33900.0,32.7975,32.8263,32.7975,32.8191,33900.0
2012-09-04 11:10:00,45.5,45.53,45.49,45.53,24100.0,32.8191,32.8408,32.8119,32.8408,24100.0
2012-09-04 11:15:00,45.53,45.53,45.48,45.5,62100.0,32.8408,32.8408,32.8047,32.8191,62100.0
2012-09-04 11:20:00,45.49,45.49,45.46,45.48,29100.0,32.8119,32.8119,32.7903,32.8047,29100.0
2012-09-04 11:25:00,45.48,45.5,45.48,45.5,30400.0,32.8047,32.8191,32.8047,32.8191,30400.0
2012-09-04 11:30:00,45.5,45.5,45.48,45.49,38100.0,32.8191,32.8191,32.8047,32.8119,38100.0
2012-09-04 11:35:00,45.49,45.5,45.48,45.5,26000.0,32.8119,32.8191,32.8047,32.8191,26000.0
2012-09-04 11:40:00,45.5,45.52,45.48,45.51,27000.0,32.8191,32.8335,32.8047,32.8263,27000.0
2012-09-04 11:45:00,45.52,45.55,45.51,45.55,29900.0,32.8335,32.8552,32.8263,32.8552,29900.0
2012-09-04 11:50:00,45.55,45.55,45.53,45.54,52400.0,32.8552,32.8552,32.8408,32.848,52400.0
2012-09-04 11:55:00,45.55,45.58,45.54,45.56,29900.0,32.8552,32.8768,32.848,32.8624,29900.0
2012-09-04 12:00:00,45.56,45.57,45.53,45.53,30200.0,32.8624,32.8696,32.8408,32.8408,30200.0
2012-09-04 12:05:00,45.54,45.55,45.53,45.55,53200.0,32.848,32.8552,32.8408,32.8552,53200.0
2012-09-04 12:10:00,45.55,45.57,45.54,45.57,36700.0,32.8552,32.8696,32.848,32.8696,36700.0
2012-09-04 12:15:00,45.57,45.6,45.57,45.6,39100.0,32.8696,32.8912,32.8696,32.8912,39100.0
2012-09-04 12:20:00,45.59,45.64,45.59,45.63,46100.0,32.884,32.9201,32.884,32.9129,46100.0
2012-09-04 12:25:00,45.64,45.64,45.62,45.63,26000.0,32.9201,32.9201,32.9057,32.9129,26000.0
2012-09-04 12:30:00,45.63,45.63,45.62,45.63,21000.0,32.9129,32.9129,32.9057,32.9129,21000.0
2012-09-04 12:35:00,45.63,45.67,45.62,45.67,27700.0,32.9129,32.9417,32.9057,32.9417,27700.0
2012-09-04 12:40:00,45.66,45.7,45.66,45.7,42800.0,32.9345,32.9634,32.9345,32.9634,42800.0
2012-09-04 12:45:00,45.7,45.7,45.67,45.67,75100.0,32.9634,32.9634,32.9417,32.9417,75100.0
2012-09-04 12:50:00,45.67,45.68,45.66,45.67,70500.0,32.9417,32.9489,32.9345,32.9417,70500.0
2012-09-04 12:55:00,45.66,45.7,45.65,45.68,62800.0,32.9345,32.9634,32.9273,32.9489,62800.0
2012-09-04 13:00:00,45.68,45.7,45.67,45.7,34500.0,32.9489,32.9634,32.9417,32.9634,34500.0
2012-09-04 13:05:00,45.69,45.7,45.66,45.66,46300.0,32.9562,32.9634,32.9345,32.9345,46300.0
2012-09-04 13:10:00,45.67,45.7,45.65,45.69,43200.0,32.9417,32.9634,32.9273,32.9562,43200.0
2012-09-04 13:15:00,45.7,45.71,45.69,45.71,37700.0,32.9634,32.9706,32.9562,32.9706,37700.0
2012-09-04 13:20:00,45.7,45.74,45.7,45.72,41600.0,32.9634,32.9922,32.9634,32.9778,41600.0
2012-09-04 13:25:00,45.73,45.73,45.69,45.71,26400.0,32.985,32.985,32.9562,32.9706,26400.0
2012-09-04 13:30:00,45.7,45.73,45.7,45.71,26100.0,32.9634,32.985,32.9634,32.9706,26100.0
2012-09-04 13:35:00,45.71,45.73,45.7,45.7,66200.0,32.9706,32.985,32.9634,32.9634,66200.0
2012-09-04 13:40:00,45.7,45.71,45.7,45.7,24800.0,32.9634,32.9706,32.9634,32.9634,24800.0
2012-09-04 13:45:00,45.7,45.71,45.69,45.7,39000.0,32.9634,32.9706,32.9562,32.9634,39000.0
2012-09-04 13:50:00,45.7,45.72,45.68,45.72,89300.0,32.9634,32.9778,32.9489,32.9778,89300.0
2012-09-04 13:55:00,45.71,45.72,45.71,45.72,23700.0,32.9706,32.9778,32.9706,32.9778,23700.0
2012-09-04 14:00:00,45.71,45.72,45.67,45.67,22700.0,32.9706,32.9778,32.9417,32.9417,22700.0
2012-09-04 14:05:00,45.67,45.73,45.67,45.73,45700.0,32.9417,32.985,32.9417,32.985,45700.0
2012-09-04 14:10:00,45.73,45.77,45.72,45.77,51900.0,32.985,33.0139,32.9778,33.0139,51900.0
2012-09-04 14:15:00,45.76,45.77,45.75,45.77,33000.0,33.0067,33.0139,32.9994,33.0139,33000.0
2012-09-04 14:20:00,45.77,45.82,45.77,45.82,44800.0,33.0139,33.0499,33.0139,33.0499,44800.0
2012-09-04 14:25:00,45.83,45.88,45.82,45.88,83100.0,33.0571,33.0932,33.0499,33.0932,83100.0
2012-09-04 14:30:00,45.88,45.91,45.87,45.91,67900.0,33.0932,33.1148,33.086,33.1148,67900.0
2012-09-04 14:35:00,45.91,46.01,45.9,45.99,137600.0,33.1148,33.187,33.1076,33.1726,137600.0
2012-09-04 14:40:00,45.99,46.02,45.98,46.02,54800.0,33.1726,33.1942,33.1653,33.1942,54800.0
2012-09-04 14:45:00,46.02,46.02,46.01,46.01,36500.0,33.1942,33.1942,33.187,33.187,36500.0
2012-09-04 14:50:00,46.02,46.02,45.99,45.99,41300.0,33.1942,33.1942,33.1726,33.1726,41300.0
2012-09-04 14:55:00,45.99,46.01,45.99,46.0,80300.0,33.1726,33.187,33.1726,33.1798,80300.0
2012-09-04 15:00:00,45.99,46.02,45.99,46.0,116400.0,33.1726,33.1942,33.1726,33.1798,116400.0
2012-09-04 15:05:00,46.0,46.02,45.99,46.02,58800.0,33.1798,33.1942,33.1726,33.1942,58800.0
2012-09-04 15:10:00,46.02,46.02,45.98,45.98,69800.0,33.1942,33.1942,33.1653,33.1653,69800.0
2012-09-04 15:15:00,45.98,46.02,45.98,45.99,86100.0,33.1653,33.1942,33.1653,33.1726,86100.0
2012-09-04 15:20:00,45.99,46.01,45.98,45.99,78800.0,33.1726,33.187,33.1653,33.1726,78800.0
2012-09-04 15:25:00,46.0,46.01,45.97,46.0,59300.0,33.1798,33.187,33.1581,33.1798,59300.0
2012-09-04 15:30:00,46.01,46.03,45.97,46.02,102900.0,33.187,33.2014,33.1581,33.1942,102900.0
2012-09-04 15:35:00,46.02,46.02,45.96,45.96,58600.0,33.1942,33.1942,33.1509,33.1509,58600.0
2012-09-04 15:40:00,45.96,46.0,45.94,45.94,74100.0,33.1509,33.1798,33.1365,33.1365,74100.0
2012-09-04 15:45:00,45.94,45.99,45.93,45.98,145900.0,33.1365,33.1726,33.1293,33.1653,145900.0
2012-09-04 15:50:00,45.99,45.99,45.95,45.98,121000.0,33.1726,33.1726,33.1437,33.1653,121000.0
2012-09-04 15:55:00,45.97,45.97,45.92,45.92,158200.0,33.1581,33.1581,33.1221,33.1221,158200.0
2012-09-05 09:30:00,45.85,45.92,45.62,45.74,91900.0,33.0716,33.1221,32.9057,32.9922,91900.0
2012-09-05 09:35:00,45.74,45.81,45.72,45.74,81900.0,32.9922,33.0427,32.9778,32.9922,81900.0
2012-09-05 09:40:00,45.74,45.75,45.69,45.72,38400.0,32.9922,32.9994,32.9562,32.9778,38400.0
2012-09-05 09:45:00,45.71,45.75,45.66,45.73,64700.0,32.9706,32.9994,32.9345,32.985,64700.0
2012-09-05 09:50:00,45.72,45.77,45.71,45.76,53800.0,32.9778,33.0139,32.9706,33.0067,53800.0
2012-09-05 09:55:00,45.77,45.78,45.69,45.7,50400.0,33.0139,33.0211,32.9562,32.9634,50400.0
2012-09-05 10:00:00,45.7,45.78,45.68,45.78,60100.0,32.9634,33.0211,32.9489,33.0211,60100.0
2012-09-05 10:05:00,45.78,45.79,45.75,45.75,50900.0,33.0211,33.0283,32.9994,32.9994,50900.0
2012-09-05 10:10:00,45.75,45.85,45.75,45.85,109800.0,32.9994,33.0716,32.9994,33.0716,109800.0
2012-09-05 10:15:00,45.86,45.9,45.79,45.79,69500.0,33.0788,33.1076,33.0283,33.0283,69500.0
2012-09-05 10:20:00,45.8,45.82,45.76,45.77,34000.0,33.0355,33.0499,33.0067,33.0139,34000.0
2012-09-05 10:25:00,45.77,45.92,45.77,45.92,34500.0,33.0139,33.1221,33.0139,33.1221,34500.0
2012-09-05 10:30:00,45.92,45.97,45.89,45.9,45800.0,33.1221,33.1581,33.1004,33.1076,45800.0
2012-09-05 10:35:00,45.89,45.89,45.82,45.85,96800.0,33.1004,33.1004,33.0499,33.0716,96800.0
2012-09-05 10:40:00,45.85,45.91,45.84,45.88,47800.0,33.0716,33.1148,33.0644,33.0932,47800.0
2012-09-05 10:45:00,45.88,45.91,45.87,45.87,55500.0,33.0932,33.1148,33.086,33.086,55500.0
2012-09-05 10:50:00,45.87,45.89,45.86,45.89,39300.0,33.086,33.1004,33.0788,33.1004,39300.0
2012-09-05 10:55:00,45.88,45.92,45.74,45.77,153800.0,33.0932,33.1221,32.9922,33.0139,153800.0
2012-09-05 11:00:00,45.77,45.8,45.75,45.79,58200.0,33.0139,33.0355,32.9994,33.0283,58200.0
2012-09-05 11:05:00,45.79,45.79,45.74,45.76,74900.0,33.0283,33.0283,32.9922,33.0067,74900.0
2012-09-05 11:10:00,45.75,45.8,45.75,45.8,51600.0,32.9994,33.0355,32.9994,33.0355,51600.0
2012-09-05 11:15:00,45.8,45.8,45.73,45.73,59100.0,33.0355,33.0355,32.985,32.985,59100.0
2012-09-05 11:20:00,45.74,45.75,45.73,45.73,16500.0,32.9922,32.9994,32.985,32.985,16500.0
2012-09-05 11:25:00,45.73,45.83,45.72,45.82,45500.0,32.985,33.0571,32.9778,33.0499,45500.0
2012-09-05 11:30:00,45.83,45.89,45.83,45.88,54900.0,33.0571,33.1004,33.0571,33.0932,54900.0
2012-09-05 11:35:00,45.89,45.92,45.88,45.89,37200.0,33.1004,33.1221,33.0932,33.1004,37200.0
2012-09-05 11:40:00,45.9,45.9,45.85,45.85,24900.0,33.1076,33.1076,33.0716,33.0716,24900.0
2012-09-05 11:45:00,45.85,45.85,45.8,45.82,28100.0,33.0716,33.0716,33.0355,33.0499,28100.0
2012-09-05 11:50:00,45.82,45.83,45.8,45.81,28600.0,33.0499,33.0571,33.0355,33.0427,28600.0
2012-09-05 11:55:00,45.82,45.83,45.78,45.78,54500.0,33.0499,33.0571,33.0211,33.0211,54500.0
2012-09-05 12:00:00,45.79,45.8,45.78,45.8,40100.0,33.0283,33.0355,33.0211,33.0355,40100.0
2012-09-05 12:05:00,45.79,45.8,45.77,45.79,36000.0,33.0283,33.0355,33.0139,33.0283,36000.0
2012-09-05 12:10:00,45.79,45.8,45.79,45.79,25100.0,33.0283,33.0355,33.0283,33.0283,25100.0
2012-09-05 12:15:00,45.8,45.8,45.77,45.77,33500.0,33.0355,33.0355,33.0139,33.0139,33500.0
2012-09-05 12:20:00,45.77,45.8,45.76,45.78,46600.0,33.0139,33.0355,33.0067,33.0211,46600.0
2012-09-05 12:25:00,45.79,45.8,45.77,45.78,19700.0,33.0283,33.0355,33.0139,33.0211,19700.0
2012-09-05 12:30:00,45.78,45.79,45.77,45.78,19800.0,33.0211,33.0283,33.0139,33.0211,19800.0
2012-09-05 12:35:00,45.78,45.79,45.76,45.79,26700.0,33.0211,33.0283,33.0067,33.0283,26700.0
2012-09-05 12:40:00,45.78,45.79,45.77,45.78,48000.0,33.0211,33.0283,33.0139,33.0211,48000.0
2012-09-05 12:45:00,45.78,45.78,45.76,45.76,21400.0,33.0211,33.0211,33.0067,33.0067,21400.0
2012-09-05 12:50:00,45.76,45.77,45.73,45.73,34500.0,33.0067,33.0139,32.985,32.985,34500.0
2012-09-05 12:55:00,45.73,45.74,45.73,45.73,12800.0,32.985,32.9922,32.985,32.985,12800.0
2012-09-05 13:00:00,45.73,45.73,45.7,45.7,17700.0,32.985,32.985,32.9634,32.9634,17700.0
2012-09-05 13:05:00,45.7,45.71,45.65,45.67,72100.0,32.9634,32.9706,32.9273,32.9417,72100.0
2012-09-05 13:10:00,45.67,45.68,45.65,45.67,20000.0,32.9417,32.9489,32.9273,32.9417,20000.0
2012-09-05 13:15:00,45.67,45.69,45.67,45.68,27200.0,32.9417,32.9562,32.9417,32.9489,27200.0
2012-09-05 13:20:00,45.68,45.69,45.68,45.69,9600.0,32.9489,32.9562,32.9489,32.9562,9600.0
2012-09-05 13:25:00,45.68,45.68,45.66,45.67,22900.0,32.9489,32.9489,32.9345,32.9417,22900.0
2012-09-05 13:30:00,45.67,45.68,45.63,45.64,58200.0,32.9417,32.9489,32.9129,32.9201,58200.0
2012-09-05 13:35:00,45.65,45.65,45.62,45.62,22800.0,32.9273,32.9273,32.9057,32.9057,22800.0
2012-09-05 13:40:00,45.62,45.63,45.59,45.61,36500.0,32.9057,32.9129,32.884,32.8985,36500.0
2012-09-05 13:45:00,45.61,45.61,45.56,45.58,52200.0,32.8985,32.8985,32.8624,32.8768,52200.0
2012-09-05 13:50:00,45.57,45.58,45.55,45.55,29100.0,32.8696,32.8768,32.8552,32.8552,29100.0
2012-09-05 13:55:00,45.55,45.58,45.53,45.58,31000.0,32.8552,32.8768,32.8408,32.8768,31000.0
2012-09-05 14:00:00,45.58,45.59,45.55,45.56,47000.0,32.8768,32.884,32.8552,32.8624,47000.0
2012-09-05 14:05:00,45.56,45.58,45.56,45.56,33900.0,32.8624,32.8768,32.8624,32.8624,33900.0
2012-09-05 14:10:00,45.56,45.57,45.51,45.51,37400.0,32.8624,32.8696,32.8263,32.8263,37400.0
2012-09-05 14:15:00,45.51,45.52,45.51,45.51,23500.0,32.8263,32.8335,32.8263,32.8263,23500.0
2012-09-05 14:20:00,45.51,45.54,45.51,45.53,37000.0,32.8263,32.848,32.8263,32.8408,37000.0
2012-09-05 14:25:00,45.54,45.55,45.53,45.53,34800.0,32.848,32.8552,32.8408,32.8408,34800.0
2012-09-05 14:30:00,45.53,45.56,45.51,45.55,61400.0,32.8408,32.8624,32.8263,32.8552,61400.0
2012-09-05 14:35:00,45.56,45.61,45.55,45.61,34200.0,32.8624,32.8985,32.8552,32.8985,34200.0
2012-09-05 14:40:00,45.6,45.61,45.56,45.58,46300.0,32.8912,32.8985,32.8624,32.8768,46300.0
2012-09-05 14:45:00,45.59,45.6,45.58,45.58,27000.0,32.884,32.8912,32.8768,32.8768,27000.0
2012-09-05 14:50:00,45.58,45.59,45.57,45.58,29800.0,32.8768,32.884,32.8696,32.8768,29800.0
2012-09-05 14:55:00,45.58,45.58,45.56,45.57,49900.0,32.8768,32.8768,32.8624,32.8696,49900.0
2012-09-05 15:00:00,45.57,45.59,45.54,45.54,73200.0,32.8696,32.884,32.848,32.848,73200.0
2012-09-05 15:05:00,45.54,45.56,45.51,45.53,69100.0,32.848,32.8624,32.8263,32.8408,69100.0
2012-09-05 15:10:00,45.53,45.55,45.52,45.53,59500.0,32.8408,32.8552,32.8335,32.8408,59500.0
2012-09-05 15:15:00,45.53,45.57,45.52,45.54,73000.0,32.8408,32.8696,32.8335,32.848,73000.0
2012-09-05 15:20:00,45.54,45.56,45.5,45.51,86200.0,32.848,32.8624,32.8191,32.8263,86200.0
2012-09-05 15:25:00,45.51,45.53,45.49,45.5,109400.0,32.8263,32.8408,32.8119,32.8191,109400.0
2012-09-05 15:30:00,45.5,45.52,45.5,45.5,114500.0,32.8191,32.8335,32.8191,32.8191,114500.0
2012-09-05 15:35:00,45.51,45.54,45.5,45.51,99900.0,32.8263,32.848,32.8191,32.8263,99900.0
2012-09-05 15:40:00,45.51,45.54,45.5,45.51,90000.0,32.8263,32.848,32.8191,32.8263,90000.0
2012-09-05 15:45:00,45.52,45.59,45.49,45.51,169600.0,32.8335,32.884,32.8119,32.8263,169600.0
2012-09-05 15:50:00,45.51,45.52,45.49,45.51,92700.0,32.8263,32.8335,32.8119,32.8263,92700.0
2012-09-05 15:55:00,45.51,45.54,45.5,45.52,193500.0,32.8263,32.848,32.8191,32.8335,193500.0
2012-09-06 09:30:00,46.03,46.34,46.03,46.2,337400.0,33.2014,33.425,33.2014,33.324,337400.0
2012-09-06 09:35:00,46.21,46.48,46.19,46.41,231200.0,33.3312,33.526,33.3168,33.4755,231200.0
2012-09-06 09:40:00,46.41,46.41,46.23,46.29,181200.0,33.4755,33.4755,33.3457,33.3889,181200.0
2012-09-06 09:45:00,46.3,46.49,46.3,46.49,184500.0,33.3962,33.5332,33.3962,33.5332,184500.0
2012-09-06 09:50:00,46.49,46.58,46.49,46.57,103800.0,33.5332,33.5981,33.5332,33.5909,103800.0
2012-09-06 09:55:00,46.57,46.59,46.49,46.51,98600.0,33.5909,33.6053,33.5332,33.5476,98600.0
2012-09-06 10:00:00,46.51,46.58,46.5,46.5,132600.0,33.5476,33.5981,33.5404,33.5404,132600.0
2012-09-06 10:05:00,46.5,46.57,46.49,46.57,131900.0,33.5404,33.5909,33.5332,33.5909,131900.0
2012-09-06 10:10:00,46.56,46.63,46.56,46.6,159800.0,33.5837,33.6342,33.5837,33.6125,159800.0
2012-09-06 10:15:00,46.6,46.67,46.59,46.61,88300.0,33.6125,33.663,33.6053,33.6198,88300.0
2012-09-06 10:20:00,46.61,46.7,46.6,46.65,98900.0,33.6198,33.6847,33.6125,33.6486,98900.0
2012-09-06 10:25:00,46.65,46.71,46.64,46.66,46700.0,33.6486,33.6919,33.6414,33.6558,46700.0
2012-09-06 10:30:00,46.66,46.67,46.62,46.64,57400.0,33.6558,33.663,33.627,33.6414,57400.0
2012-09-06 10:35:00,46.64,46.82,46.64,46.81,155600.0,33.6414,33.7712,33.6414,33.764,155600.0
2012-09-06 10:40:00,46.8,46.81,46.67,46.67,133000.0,33.7568,33.764,33.663,33.663,133000.0
2012-09-06 10:45:00,46.68,46.68,46.42,46.52,252300.0,33.6702,33.6702,33.4827,33.5548,252300.0
2012-09-06 10:50:00,46.53,46.57,46.48,46.56,85800.0,33.5621,33.5909,33.526,33.5837,85800.0
2012-09-06 10:55:00,46.57,46.59,46.5,46.51,98000.0,33.5909,33.6053,33.5404,33.5476,98000.0
2012-09-06 11:00:00,46.52,46.58,46.48,46.5,93300.0,33.5548,33.5981,33.526,33.5404,93300.0
2012-09-06 11:05:00,46.5,46.52,46.38,46.41,134600.0,33.5404,33.5548,33.4539,33.4755,134600.0
2012-09-06 11:10:00,46.4,46.42,46.32,46.33,91900.0,33.4683,33.4827,33.4106,33.4178,91900.0
2012-09-06 11:15:00,46.34,46.34,46.3,46.31,44200.0,33.425,33.425,33.3962,33.4034,44200.0
2012-09-06 11:20:00,46.31,46.38,46.31,46.37,81100.0,33.4034,33.4539,33.4034,33.4466,81100.0
2012-09-06 11:25:00,46.38,46.45,46.38,46.45,86700.0,33.4539,33.5043,33.4539,33.5043,86700.0
2012-09-06 11:30:00,46.45,46.51,46.44,46.51,45300.0,33.5043,33.5476,33.4971,33.5476,45300.0
2012-09-06 11:35:00,46.5,46.51,46.47,46.47,76900.0,33.5404,33.5476,33.5188,33.5188,76900.0
2012-09-06 11:40:00,46.47,46.49,46.43,46.43,26300.0,33.5188,33.5332,33.4899,33.4899,26300.0
2012-09-06 11:45:00,46.43,46.44,46.37,46.37,46600.0,33.4899,33.4971,33.4466,33.4466,46600.0
2012-09-06 11:50:00,46.37,46.41,46.37,46.41,19800.0,33.4466,33.4755,33.4466,33.4755,19800.0
2012-09-06 11:55:00,46.41,46.48,46.41,46.45,44200.0,33.4755,33.526,33.4755,33.5043,44200.0
2012-09-06 12:00:00,46.46,46.48,46.41,46.46,39900.0,33.5116,33.526,33.4755,33.5116,39900.0
2012-09-06 12:05:00,46.47,46.48,46.41,46.41,36700.0,33.5188,33.526,33.4755,33.4755,36700.0
2012-09-06 12:10:00,46.42,46.45,46.41,46.43,26600.0,33.4827,33.5043,33.4755,33.4899,26600.0
2012-09-06 12:15:00,46.44,46.46,46.41,46.41,37200.0,33.4971,33.5116,33.4755,33.4755,37200.0
2012-09-06 12:20:00,46.42,46.42,46.38,46.38,41900.0,33.4827,33.4827,33.4539,33.4539,41900.0
2012-09-06 12:25:00,46.37,46.38,46.33,46.35,56800.0,33.4466,33.4539,33.4178,33.4322,56800.0
2012-09-06 12:30:00,46.35,46.4,46.33,46.4,27300.0,33.4322,33.4683,33.4178,33.4683,27300.0
2012-09-06 12:35:00,46.39,46.43,46.39,46.42,45100.0,33.4611,33.4899,33.4611,33.4827,45100.0
2012-09-06 12:40:00,46.42,46.45,46.41,46.42,40700.0,33.4827,33.5043,33.4755,33.4827,40700.0
2012-09-06 12:45:00,46.42,46.44,46.4,46.41,51000.0,33.4827,33.4971,33.4683,33.4755,51000.0
2012-09-06 12:50:00,46.41,46.41,46.39,46.41,47600.0,33.4755,33.4755,33.4611,33.4755,47600.0
2012-09-06 12:55:00,46.41,46.43,46.41,46.43,19200.0,33.4755,33.4899,33.4755,33.4899,19200.0
2012-09-06 13:00:00,46.42,46.43,46.41,46.41,38800.0,33.4827,33.4899,33.4755,33.4755,38800.0
2012-09-06 13:05:00,46.42,46.42,46.36,46.36,37600.0,33.4827,33.4827,33.4394,33.4394,37600.0
2012-09-06 13:10:00,46.36,46.39,46.36,46.38,69200.0,33.4394,33.4611,33.4394,33.4539,69200.0
2012-09-06 13:15:00,46.39,46.42,46.38,46.41,45300.0,33.4611,33.4827,33.4539,33.4755,45300.0
2012-09-06 13:20:00,46.41,46.42,46.39,46.4,75400.0,33.4755,33.4827,33.4611,33.4683,75400.0
2012-09-06 13:25:00,46.4,46.4,46.37,46.38,29800.0,33.4683,33.4683,33.4466,33.4539,29800.0
2012-09-06 13:30:00,46.38,46.38,46.33,46.33,50300.0,33.4539,33.4539,33.4178,33.4178,50300.0
2012-09-06 13:35:00,46.34,46.35,46.3,46.31,49900.0,33.425,33.4322,33.3962,33.4034,49900.0
2012-09-06 13:40:00,46.31,46.31,46.3,46.3,11700.0,33.4034,33.4034,33.3962,33.3962,11700.0
2012-09-06 13:45:00,46.31,46.36,46.3,46.36,43800.0,33.4034,33.4394,33.3962,33.4394,43800.0
2012-09-06 13:50:00,46.35,46.39,46.34,46.37,34700.0,33.4322,33.4611,33.425,33.4466,34700.0
2012-09-06 13:55:00,46.37,46.37,46.35,46.35,29100.0,33.4466,33.4466,33.4322,33.4322,29100.0
2012-09-06 14:00:00,46.35,46.37,46.34,46.35,32600.0,33.4322,33.4466,33.425,33.4322,32600.0
2012-09-06 14:05:00,46.36,46.36,46.32,46.33,32700.0,33.4394,33.4394,33.4106,33.4178,32700.0
2012-09-06 14:10:00,46.33,46.34,46.32,46.34,37400.0,33.4178,33.425,33.4106,33.425,37400.0
2012-09-06 14:15:00,46.34,46.36,46.32,46.33,32400.0,33.425,33.4394,33.4106,33.4178,32400.0
2012-09-06 14:20:00,46.33,46.36,46.32,46.36,30500.0,33.4178,33.4394,33.4106,33.4394,30500.0
2012-09-06 14:25:00,46.36,46.37,46.33,46.37,33900.0,33.4394,33.4466,33.4178,33.4466,33900.0
2012-09-06 14:30:00,46.37,46.38,46.35,46.36,29600.0,33.4466,33.4539,33.4322,33.4394,29600.0
2012-09-06 14:35:00,46.36,46.38,46.35,46.38,32800.0,33.4394,33.4539,33.4322,33.4539,32800.0
2012-09-06 14:40:00,46.37,46.41,46.37,46.41,46500.0,33.4466,33.4755,33.4466,33.4755,46500.0
2012-09-06 14:45:00,46.41,46.44,46.4,46.44,50700.0,33.4755,33.4971,33.4683,33.4971,50700.0
2012-09-06 14:50:00,46.44,46.45,46.4,46.43,42700.0,33.4971,33.5043,33.4683,33.4899,42700.0
2012-09-06 14:55:00,46.43,46.44,46.38,46.39,33700.0,33.4899,33.4971,33.4539,33.4611,33700.0
2012-09-06 15:00:00,46.38,46.39,46.37,46.37,42100.0,33.4539,33.4611,33.4466,33.4466,42100.0
2012-09-06 15:05:00,46.38,46.39,46.36,46.36,34100.0,33.4539,33.4611,33.4394,33.4394,34100.0
2012-09-06 15:10:00,46.36,46.36,46.33,46.35,56500.0,33.4394,33.4394,33.4178,33.4322,56500.0
2012-09-06 15:15:00,46.34,46.36,46.33,46.33,75300.0,33.425,33.4394,33.4178,33.4178,75300.0
2012-09-06 15:20:00,46.32,46.37,46.31,46.36,88700.0,33.4106,33.4466,33.4034,33.4394,88700.0
2012-09-06 15:25:00,46.37,46.38,46.34,46.34,62600.0,33.4466,33.4539,33.425,33.425,62600.0
2012-09-06 15:30:00,46.34,46.41,46.34,46.37,175500.0,33.425,33.4755,33.425,33.4466,175500.0
2012-09-06 15:35:00,46.37,46.44,46.36,46.41,123900.0,33.4466,33.4971,33.4394,33.4755,123900.0
2012-09-06 15:40:00,46.41,46.44,46.37,46.4,189200.0,33.4755,33.4971,33.4466,33.4683,189200.0
2012-09-06 15:45:00,46.4,46.44,46.4,46.44,148300.0,33.4683,33.4971,33.4683,33.4971,148300.0
2012-09-06 15:50:00,46.44,46.47,46.43,46.46,203600.0,33.4971,33.5188,33.4899,33.5116,203600.0
2012-09-06 15:55:00,46.47,46.53,46.43,46.5,572700.0,33.5188,33.5621,33.4899,33.5404,572700.0
2012-09-07 09:30:00,46.48,46.56,46.32,46.37,140900.0,33.526,33.5837,33.4106,33.4466,140900.0
2012-09-07 09:35:00,46.37,46.39,46.1,46.27,185500.0,33.4466,33.4611,33.2519,33.3745,185500.0
2012-09-07 09:40:00,46.26,46.33,46.06,46.07,116600.0,33.3673,33.4178,33.223,33.2303,116600.0
2012-09-07 09:45:00,46.08,46.15,46.04,46.12,127400.0,33.2375,33.288,33.2086,33.2663,127400.0
2012-09-07 09:50:00,46.12,46.21,46.07,46.18,173500.0,33.2663,33.3312,33.2303,33.3096,173500.0
2012-09-07 09:55:00,46.19,46.25,45.95,45.96,196500.0,33.3168,33.3601,33.1437,33.1509,196500.0
2012-09-07 10:00:00,45.95,46.04,45.94,46.03,131700.0,33.1437,33.2086,33.1365,33.2014,131700.0
2012-09-07 10:05:00,46.04,46.15,46.04,46.08,62800.0,33.2086,33.288,33.2086,33.2375,62800.0
2012-09-07 10:10:00,46.08,46.1,46.03,46.04,110700.0,33.2375,33.2519,33.2014,33.2086,110700.0
2012-09-07 10:15:00,46.05,46.05,45.93,45.97,95300.0,33.2158,33.2158,33.1293,33.1581,95300.0
2012-09-07 10:20:00,45.98,46.03,45.95,46.02,53100.0,33.1653,33.2014,33.1437,33.1942,53100.0
2012-09-07 10:25:00,46.03,46.09,46.03,46.07,51300.0,33.2014,33.2447,33.2014,33.2303,51300.0
2012-09-07 10:30:00,46.07,46.08,46.02,46.08,64900.0,33.2303,33.2375,33.1942,33.2375,64900.0
2012-09-07 10:35:00,46.08,46.13,46.07,46.12,101100.0,33.2375,33.2735,33.2303,33.2663,101100.0
2012-09-07 10:40:00,46.12,46.15,46.11,46.15,90900.0,33.2663,33.288,33.2591,33.288,90900.0
2012-09-07 10:45:00,46.14,46.15,46.12,46.12,47500.0,33.2807,33.288,33.2663,33.2663,47500.0
2012-09-07 10:50:00,46.12,46.14,46.12,46.12,33200.0,33.2663,33.2807,33.2663,33.2663,33200.0
2012-09-07 10:55:00,46.13,46.14,46.07,46.09,78000.0,33.2735,33.2807,33.2303,33.2447,78000.0
2012-09-07 11:00:00,46.1,46.11,46.06,46.11,53400.0,33.2519,33.2591,33.223,33.2591,53400.0
2012-09-07 11:05:00,46.11,46.11,46.07,46.07,29500.0,33.2591,33.2591,33.2303,33.2303,29500.0
2012-09-07 11:10:00,46.07,46.08,46.03,46.03,41600.0,33.2303,33.2375,33.2014,33.2014,41600.0
2012-09-07 11:15:00,46.03,46.04,46.02,46.02,33800.0,33.2014,33.2086,33.1942,33.1942,33800.0
2012-09-07 11:20:00,46.01,46.03,46.01,46.02,36500.0,33.187,33.2014,33.187,33.1942,36500.0
2012-09-07 11:25:00,46.02,46.06,46.02,46.04,41600.0,33.1942,33.223,33.1942,33.2086,41600.0
2012-09-07 11:30:00,46.05,46.07,46.01,46.01,46400.0,33.2158,33.2303,33.187,33.187,46400.0
2012-09-07 11:35:00,46.01,46.02,45.98,45.99,78200.0,33.187,33.1942,33.1653,33.1726,78200.0
2012-09-07 11:40:00,46.0,46.0,45.96,45.96,33100.0,33.1798,33.1798,33.1509,33.1509,33100.0
2012-09-07 11:45:00,45.97,45.97,45.94,45.94,45800.0,33.1581,33.1581,33.1365,33.1365,45800.0
2012-09-07 11:50:00,45.94,45.95,45.9,45.91,73700.0,33.1365,33.1437,33.1076,33.1148,73700.0
2012-09-07 11:55:00,45.91,45.92,45.9,45.91,32700.0,33.1148,33.1221,33.1076,33.1148,32700.0
2012-09-07 12:00:00,45.92,45.96,45.91,45.95,86500.0,33.1221,33.1509,33.1148,33.1437,86500.0
2012-09-07 12:05:00,45.96,45.98,45.95,45.97,39300.0,33.1509,33.1653,33.1437,33.1581,39300.0
2012-09-07 12:10:00,45.96,45.97,45.92,45.93,51600.0,33.1509,33.1581,33.1221,33.1293,51600.0
2012-09-07 12:15:00,45.92,45.93,45.9,45.92,22400.0,33.1221,33.1293,33.1076,33.1221,22400.0
2012-09-07 12:20:00,45.91,45.92,45.88,45.91,61600.0,33.1148,33.1221,33.0932,33.1148,61600.0
2012-09-07 12:25:00,45.91,45.93,45.91,45.92,10500.0,33.1148,33.1293,33.1148,33.1221,10500.0
2012-09-07 12:30:00,45.92,45.93,45.92,45.93,16100.0,33.1221,33.1293,33.1221,33.1293,16100.0
2012-09-07 12:35:00,45.92,45.93,45.91,45.91,60200.0,33.1221,33.1293,33.1148,33.1148,60200.0
2012-09-07 12:40:00,45.9,45.91,45.88,45.91,35000.0,33.1076,33.1148,33.0932,33.1148,35000.0
2012-09-07 12:45:00,45.91,45.91,45.9,45.9,16700.0,33.1148,33.1148,33.1076,33.1076,16700.0
2012-09-07 12:50:00,45.9,45.91,45.9,45.9,7900.0,33.1076,33.1148,33.1076,33.1076,7900.0
2012-09-07 12:55:00,45.91,45.91,45.88,45.88,59900.0,33.1148,33.1148,33.0932,33.0932,59900.0
2012-09-07 13:00:00,45.89,45.9,45.88,45.89,19500.0,33.1004,33.1076,33.0932,33.1004,19500.0
2012-09-07 13:05:00,45.89,45.9,45.88,45.88,25900.0,33.1004,33.1076,33.0932,33.0932,25900.0
2012-09-07 13:10:00,45.89,45.89,45.85,45.85,58900.0,33.1004,33.1004,33.0716,33.0716,58900.0
2012-09-07 13:15:00,45.85,45.88,45.84,45.88,58600.0,33.0716,33.0932,33.0644,33.0932,58600.0
2012-09-07 13:20:00,45.88,45.91,45.87,45.89,34400.0,33.0932,33.1148,33.086,33.1004,34400.0
2012-09-07 13:25:00,45.89,45.89,45.88,45.89,31600.0,33.1004,33.1004,33.0932,33.1004,31600.0
2012-09-07 13:30:00,45.88,45.89,45.88,45.88,22100.0,33.0932,33.1004,33.0932,33.0932,22100.0
2012-09-07 13:35:00,45.88,45.89,45.88,45.88,24000.0,33.0932,33.1004,33.0932,33.0932,24000.0
2012-09-07 13:40:00,45.88,45.9,45.86,45.9,77100.0,33.0932,33.1076,33.0788,33.1076,77100.0
2012-09-07 13:45:00,45.9,45.91,45.89,45.9,10900.0,33.1076,33.1148,33.1004,33.1076,10900.0
2012-09-07 13:50:00,45.91,45.94,45.9,45.94,27300.0,33.1148,33.1365,33.1076,33.1365,27300.0
2012-09-07 13:55:00,45.94,45.95,45.92,45.92,76100.0,33.1365,33.1437,33.1221,33.1221,76100.0
2012-09-07 14:00:00,45.92,45.93,45.91,45.91,25000.0,33.1221,33.1293,33.1148,33.1148,25000.0
2012-09-07 14:05:00,45.91,45.92,45.88,45.89,46600.0,33.1148,33.1221,33.0932,33.1004,46600.0
2012-09-07 14:10:00,45.89,45.9,45.88,45.88,44900.0,33.1004,33.1076,33.0932,33.0932,44900.0
2012-09-07 14:15:00,45.88,45.91,45.86,45.91,38700.0,33.0932,33.1148,33.0788,33.1148,38700.0
2012-09-07 14:20:00,45.91,45.91,45.89,45.89,23800.0,33.1148,33.1148,33.1004,33.1004,23800.0
2012-09-07 14:25:00,45.89,45.9,45.86,45.86,56900.0,33.1004,33.1076,33.0788,33.0788,56900.0
2012-09-07 14:30:00,45.86,45.9,45.86,45.9,61100.0,33.0788,33.1076,33.0788,33.1076,61100.0
2012-09-07 14:35:00,45.9,45.9,45.89,45.89,16800.0,33.1076,33.1076,33.1004,33.1004,16800.0
2012-09-07 14:40:00,45.89,45.94,45.89,45.93,124000.0,33.1004,33.1365,33.1004,33.1293,124000.0
2012-09-07 14:45:00,45.94,45.94,45.92,45.93,48100.0,33.1365,33.1365,33.1221,33.1293,48100.0
2012-09-07 14:50:00,45.94,45.94,45.93,45.94,11600.0,33.1365,33.1365,33.1293,33.1365,11600.0
2012-09-07 14:55:00,45.93,45.94,45.9,45.91,38200.0,33.1293,33.1365,33.1076,33.1148,38200.0
2012-09-07 15:00:00,45.9,45.95,45.89,45.95,74600.0,33.1076,33.1437,33.1004,33.1437,74600.0
2012-09-07 15:05:00,45.95,45.96,45.94,45.94,54900.0,33.1437,33.1509,33.1365,33.1365,54900.0
2012-09-07 15:10:00,45.95,45.96,45.92,45.95,114400.0,33.1437,33.1509,33.1221,33.1437,114400.0
2012-09-07 15:15:00,45.96,45.96,45.93,45.95,50300.0,33.1509,33.1509,33.1293,33.1437,50300.0
2012-09-07 15:20:00,45.95,45.96,45.94,45.94,56800.0,33.1437,33.1509,33.1365,33.1365,56800.0
2012-09-07 15:25:00,45.94,45.95,45.94,45.94,22600.0,33.1365,33.1437,33.1365,33.1365,22600.0
2012-09-07 15:30:00,45.94,45.98,45.94,45.97,87300.0,33.1365,33.1653,33.1365,33.1581,87300.0
2012-09-07 15:35:00,45.97,45.99,45.97,45.97,86800.0,33.1581,33.1726,33.1581,33.1581,86800.0
2012-09-07 15:40:00,45.97,46.02,45.97,46.0,99500.0,33.1581,33.1942,33.1581,33.1798,99500.0
2012-09-07 15:45:00,46.01,46.06,46.0,46.06,134700.0,33.187,33.223,33.1798,33.223,134700.0
2012-09-07 15:50:00,46.05,46.07,46.05,46.06,120300.0,33.2158,33.2303,33.2158,33.223,120300.0
2012-09-07 15:55:00,46.06,46.08,46.02,46.05,278100.0,33.223,33.2375,33.1942,33.2158,278100.0
2012-09-10 09:30:00,46.09,46.12,45.98,46.06,63900.0,33.2447,33.2663,33.1653,33.223,63900.0
2012-09-10 09:35:00,46.03,46.25,46.03,46.1,66100.0,33.2014,33.3601,33.2014,33.2519,66100.0
2012-09-10 09:40:00,46.07,46.08,45.91,45.94,57100.0,33.2303,33.2375,33.1148,33.1365,57100.0
2012-09-10 09:45:00,45.94,45.96,45.86,45.91,52600.0,33.1365,33.1509,33.0788,33.1148,52600.0
2012-09-10 09:50:00,45.9,45.96,45.9,45.95,36200.0,33.1076,33.1509,33.1076,33.1437,36200.0
2012-09-10 09:55:00,45.95,45.99,45.93,45.94,36400.0,33.1437,33.1726,33.1293,33.1365,36400.0
2012-09-10 10:00:00,45.94,46.05,45.93,46.05,80800.0,33.1365,33.2158,33.1293,33.2158,80800.0
2012-09-10 10:05:00,46.05,46.09,46.04,46.06,45000.0,33.2158,33.2447,33.2086,33.223,45000.0
2012-09-10 10:10:00,46.06,46.08,46.04,46.08,25500.0,33.223,33.2375,33.2086,33.2375,25500.0
2012-09-10 10:15:00,46.08,46.14,46.07,46.13,48900.0,33.2375,33.2807,33.2303,33.2735,48900.0
2012-09-10 10:20:00,46.13,46.23,46.13,46.22,48500.0,33.2735,33.3457,33.2735,33.3384,48500.0
2012-09-10 10:25:00,46.22,46.3,46.22,46.28,141700.0,33.3384,33.3962,33.3384,33.3817,141700.0
2012-09-10 10:30:00,46.28,46.3,46.25,46.29,39400.0,33.3817,33.3962,33.3601,33.3889,39400.0
2012-09-10 10:35:00,46.29,46.31,46.25,46.29,52600.0,33.3889,33.4034,33.3601,33.3889,52600.0
2012-09-10 10:40:00,46.29,46.29,46.26,46.27,44000.0,33.3889,33.3889,33.3673,33.3745,44000.0
2012-09-10 10:45:00,46.28,46.29,46.27,46.27,26700.0,33.3817,33.3889,33.3745,33.3745,26700.0
2012-09-10 10:50:00,46.28,46.29,46.28,46.28,14200.0,33.3817,33.3889,33.3817,33.3817,14200.0
2012-09-10 10:55:00,46.29,46.29,46.25,46.27,39800.0,33.3889,33.3889,33.3601,33.3745,39800.0
2012-09-10 11:00:00,46.27,46.27,46.17,46.19,57500.0,33.3745,33.3745,33.3024,33.3168,57500.0
2012-09-10 11:05:00,46.2,46.23,46.17,46.23,28400.0,33.324,33.3457,33.3024,33.3457,28400.0
2012-09-10 11:10:00,46.23,46.26,46.2,46.23,31000.0,33.3457,33.3673,33.324,33.3457,31000.0
2012-09-10 11:15:00,46.23,46.29,46.23,46.26,33100.0,33.3457,33.3889,33.3457,33.3673,33100.0
2012-09-10 11:20:00,46.26,46.29,46.23,46.27,21000.0,33.3673,33.3889,33.3457,33.3745,21000.0
2012-09-10 11:25:00,46.27,46.31,46.26,46.31,13500.0,33.3745,33.4034,33.3673,33.4034,13500.0
2012-09-10 11:30:00,46.31,46.31,46.26,46.28,42900.0,33.4034,33.4034,33.3673,33.3817,42900.0
2012-09-10 11:35:00,46.28,46.33,46.28,46.33,24200.0,33.3817,33.4178,33.3817,33.4178,24200.0
2012-09-10 11:40:00,46.33,46.34,46.29,46.32,34000.0,33.4178,33.425,33.3889,33.4106,34000.0
2012-09-10 11:45:00,46.32,46.34,46.28,46.3,24200.0,33.4106,33.425,33.3817,33.3962,24200.0
2012-09-10 11:50:00,46.31,46.31,46.29,46.29,8300.0,33.4034,33.4034,33.3889,33.3889,8300.0
2012-09-10 11:55:00,46.3,46.3,46.23,46.27,94600.0,33.3962,33.3962,33.3457,33.3745,94600.0
2012-09-10 12:00:00,46.26,46.3,46.26,46.3,46800.0,33.3673,33.3962,33.3673,33.3962,46800.0
2012-09-10 12:05:00,46.29,46.3,46.27,46.27,28900.0,33.3889,33.3962,33.3745,33.3745,28900.0
2012-09-10 12:10:00,46.28,46.28,46.24,46.25,18700.0,33.3817,33.3817,33.3529,33.3601,18700.0
2012-09-10 12:15:00,46.25,46.27,46.22,46.23,21200.0,33.3601,33.3745,33.3384,33.3457,21200.0
2012-09-10 12:20:00,46.23,46.26,46.21,46.26,24100.0,33.3457,33.3673,33.3312,33.3673,24100.0
2012-09-10 12:25:00,46.26,46.28,46.25,46.28,26200.0,33.3673,33.3817,33.3601,33.3817,26200.0
2012-09-10 12:30:00,46.27,46.28,46.26,46.26,13700.0,33.3745,33.3817,33.3673,33.3673,13700.0
2012-09-10 12:35:00,46.26,46.28,46.25,46.27,29600.0,33.3673,33.3817,33.3601,33.3745,29600.0
2012-09-10 12:40:00,46.26,46.27,46.24,46.27,22700.0,33.3673,33.3745,33.3529,33.3745,22700.0
2012-09-10 12:45:00,46.27,46.28,46.24,46.26,47200.0,33.3745,33.3817,33.3529,33.3673,47200.0
2012-09-10 12:50:00,46.26,46.26,46.21,46.24,38000.0,33.3673,33.3673,33.3312,33.3529,38000.0
2012-09-10 12:55:00,46.24,46.24,46.2,46.2,24500.0,33.3529,33.3529,33.324,33.324,24500.0
2012-09-10 13:00:00,46.21,46.23,46.2,46.22,24300.0,33.3312,33.3457,33.324,33.3384,24300.0
2012-09-10 13:05:00,46.22,46.23,46.22,46.22,9900.0,33.3384,33.3457,33.3384,33.3384,9900.0
2012-09-10 13:10:00,46.22,46.27,46.22,46.27,21200.0,33.3384,33.3745,33.3384,33.3745,21200.0
2012-09-10 13:15:00,46.27,46.28,46.24,46.24,27500.0,33.3745,33.3817,33.3529,33.3529,27500.0
2012-09-10 13:20:00,46.25,46.25,46.23,46.23,25400.0,33.3601,33.3601,33.3457,33.3457,25400.0
2012-09-10 13:25:00,46.24,46.24,46.22,46.24,18200.0,33.3529,33.3529,33.3384,33.3529,18200.0
2012-09-10 13:30:00,46.24,46.27,46.23,46.26,27300.0,33.3529,33.3745,33.3457,33.3673,27300.0
2012-09-10 13:35:00,46.26,46.27,46.2,46.21,17600.0,33.3673,33.3745,33.324,33.3312,17600.0
2012-09-10 13:40:00,46.21,46.21,46.17,46.21,26400.0,33.3312,33.3312,33.3024,33.3312,26400.0
2012-09-10 13:45:00,46.21,46.22,46.19,46.2,7700.0,33.3312,33.3384,33.3168,33.324,7700.0
2012-09-10 13:50:00,46.2,46.23,46.2,46.21,14800.0,33.324,33.3457,33.324,33.3312,14800.0
2012-09-10 13:55:00,46.2,46.2,46.15,46.16,18800.0,33.324,33.324,33.288,33.2952,18800.0
2012-09-10 14:00:00,46.16,46.22,46.16,46.22,36100.0,33.2952,33.3384,33.2952,33.3384,36100.0
2012-09-10 14:05:00,46.21,46.24,46.21,46.24,9200.0,33.3312,33.3529,33.3312,33.3529,9200.0
2012-09-10 14:10:00,46.24,46.29,46.22,46.28,58200.0,33.3529,33.3889,33.3384,33.3817,58200.0
2012-09-10 14:15:00,46.29,46.3,46.28,46.29,31000.0,33.3889,33.3962,33.3817,33.3889,31000.0
2012-09-10 14:20:00,46.3,46.31,46.29,46.3,19500.0,33.3962,33.4034,33.3889,33.3962,19500.0
2012-09-10 14:25:00,46.31,46.32,46.3,46.31,15900.0,33.4034,33.4106,33.3962,33.4034,15900.0
2012-09-10 14:30:00,46.3,46.33,46.29,46.32,77100.0,33.3962,33.4178,33.3889,33.4106,77100.0
2012-09-10 14:35:00,46.33,46.34,46.3,46.3,50700.0,33.4178,33.425,33.3962,33.3962,50700.0
2012-09-10 14:40:00,46.31,46.34,46.3,46.33,42800.0,33.4034,33.425,33.3962,33.4178,42800.0
2012-09-10 14:45:00,46.33,46.38,46.32,46.38,78600.0,33.4178,33.4539,33.4106,33.4539,78600.0
2012-09-10 14:50:00,46.38,46.38,46.34,46.35,45400.0,33.4539,33.4539,33.425,33.4322,45400.0
2012-09-10 14:55:00,46.35,46.36,46.33,46.34,23800.0,33.4322,33.4394,33.4178,33.425,23800.0
2012-09-10 15:00:00,46.35,46.36,46.33,46.35,20200.0,33.4322,33.4394,33.4178,33.4322,20200.0
2012-09-10 15:05:00,46.35,46.41,46.35,46.4,100200.0,33.4322,33.4755,33.4322,33.4683,100200.0
2012-09-10 15:10:00,46.4,46.41,46.37,46.39,41900.0,33.4683,33.4755,33.4466,33.4611,41900.0
2012-09-10 15:15:00,46.39,46.4,46.36,46.36,54600.0,33.4611,33.4683,33.4394,33.4394,54600.0
2012-09-10 15:20:00,46.35,46.4,46.34,46.39,32900.0,33.4322,33.4683,33.425,33.4611,32900.0
2012-09-10 15:25:00,46.4,46.42,46.39,46.4,103000.0,33.4683,33.4827,33.4611,33.4683,103000.0
2012-09-10 15:30:00,46.4,46.41,46.3,46.3,143100.0,33.4683,33.4755,33.3962,33.3962,143100.0
2012-09-10 15:35:00,46.3,46.31,46.26,46.26,67400.0,33.3962,33.4034,33.3673,33.3673,67400.0
2012-09-10 15:40:00,46.26,46.27,46.24,46.26,91200.0,33.3673,33.3745,33.3529,33.3673,91200.0
2012-09-10 15:45:00,46.25,46.26,46.22,46.25,162900.0,33.3601,33.3673,33.3384,33.3601,162900.0
2012-09-10 15:50:00,46.25,46.25,46.21,46.24,91900.0,33.3601,33.3601,33.3312,33.3529,91900.0
2012-09-10 15:55:00,46.23,46.24,46.2,46.21,132300.0,33.3457,33.3529,33.324,33.3312,132300.0
2012-09-11 09:30:00,46.25,46.4,46.23,46.28,91500.0,33.3601,33.4683,33.3457,33.3817,91500.0
2012-09-11 09:35:00,46.29,46.36,46.29,46.33,32700.0,33.3889,33.4394,33.3889,33.4178,32700.0
2012-09-11 09:40:00,46.32,46.32,46.12,46.27,41500.0,33.4106,33.4106,33.2663,33.3745,41500.0
2012-09-11 09:45:00,46.27,46.27,46.21,46.25,33000.0,33.3745,33.3745,33.3312,33.3601,33000.0
2012-09-11 09:50:00,46.26,46.29,46.23,46.27,38600.0,33.3673,33.3889,33.3457,33.3745,38600.0
2012-09-11 09:55:00,46.28,46.29,46.21,46.22,70500.0,33.3817,33.3889,33.3312,33.3384,70500.0
2012-09-11 10:00:00,46.22,46.24,46.19,46.2,37600.0,33.3384,33.3529,33.3168,33.324,37600.0
2012-09-11 10:05:00,46.22,46.23,46.18,46.19,41400.0,33.3384,33.3457,33.3096,33.3168,41400.0
2012-09-11 10:10:00,46.18,46.19,46.15,46.16,44900.0,33.3096,33.3168,33.288,33.2952,44900.0
2012-09-11 10:15:00,46.16,46.19,46.11,46.11,34500.0,33.2952,33.3168,33.2591,33.2591,34500.0
2012-09-11 10:20:00,46.12,46.18,46.12,46.18,25100.0,33.2663,33.3096,33.2663,33.3096,25100.0
2012-09-11 10:25:00,46.18,46.18,46.14,46.14,26700.0,33.3096,33.3096,33.2807,33.2807,26700.0
2012-09-11 10:30:00,46.15,46.16,46.14,46.14,22400.0,33.288,33.2952,33.2807,33.2807,22400.0
2012-09-11 10:35:00,46.14,46.14,46.1,46.12,26200.0,33.2807,33.2807,33.2519,33.2663,26200.0
2012-09-11 10:40:00,46.12,46.21,46.12,46.17,36600.0,33.2663,33.3312,33.2663,33.3024,36600.0
2012-09-11 10:45:00,46.17,46.25,46.17,46.25,35100.0,33.3024,33.3601,33.3024,33.3601,35100.0
2012-09-11 10:50:00,46.24,46.25,46.17,46.17,25800.0,33.3529,33.3601,33.3024,33.3024,25800.0
2012-09-11 10:55:00,46.17,46.18,46.15,46.15,57900.0,33.3024,33.3096,33.288,33.288,57900.0
2012-09-11 11:00:00,46.15,46.2,46.15,46.16,34100.0,33.288,33.324,33.288,33.2952,34100.0
2012-09-11 11:05:00,46.16,46.17,46.13,46.13,81900.0,33.2952,33.3024,33.2735,33.2735,81900.0
2012-09-11 11:10:00,46.13,46.13,46.05,46.09,107500.0,33.2735,33.2735,33.2158,33.2447,107500.0
2012-09-11 11:15:00,46.08,46.09,46.07,46.08,23300.0,33.2375,33.2447,33.2303,33.2375,23300.0
2012-09-11 11:20:00,46.09,46.1,46.07,46.08,56500.0,33.2447,33.2519,33.2303,33.2375,56500.0
2012-09-11 11:25:00,46.08,46.08,46.05,46.07,74900.0,33.2375,33.2375,33.2158,33.2303,74900.0
2012-09-11 11:30:00,46.08,46.08,46.05,46.06,48400.0,33.2375,33.2375,33.2158,33.223,48400.0
2012-09-11 11:35:00,46.06,46.11,46.06,46.11,31600.0,33.223,33.2591,33.223,33.2591,31600.0
2012-09-11 11:40:00,46.12,46.15,46.12,46.14,22400.0,33.2663,33.288,33.2663,33.2807,22400.0
2012-09-11 11:45:00,46.14,46.16,46.13,46.16,23200.0,33.2807,33.2952,33.2735,33.2952,23200.0
2012-09-11 11:50:00,46.15,46.15,46.11,46.13,26400.0,33.288,33.288,33.2591,33.2735,26400.0
2012-09-11 11:55:00,46.14,46.2,46.14,46.19,25700.0,33.2807,33.324,33.2807,33.3168,25700.0
2012-09-11 12:00:00,46.2,46.2,46.16,46.18,31100.0,33.324,33.324,33.2952,33.3096,31100.0
2012-09-11 12:05:00,46.18,46.19,46.15,46.18,27500.0,33.3096,33.3168,33.288,33.3096,27500.0
2012-09-11 12:10:00,46.19,46.19,46.15,46.19,19600.0,33.3168,33.3168,33.288,33.3168,19600.0
2012-09-11 12:15:00,46.19,46.2,46.18,46.19,9400.0,33.3168,33.324,33.3096,33.3168,9400.0
2012-09-11 12:20:00,46.19,46.2,46.16,46.16,35700.0,33.3168,33.324,33.2952,33.2952,35700.0
2012-09-11 12:25:00,46.16,46.19,46.16,46.19,12800.0,33.2952,33.3168,33.2952,33.3168,12800.0
2012-09-11 12:30:00,46.18,46.19,46.16,46.17,20000.0,33.3096,33.3168,33.2952,33.3024,20000.0
2012-09-11 12:35:00,46.16,46.17,46.16,46.17,14800.0,33.2952,33.3024,33.2952,33.3024,14800.0
2012-09-11 12:40:00,46.16,46.17,46.14,46.15,24200.0,33.2952,33.3024,33.2807,33.288,24200.0
2012-09-11 12:45:00,46.15,46.15,46.11,46.11,29900.0,33.288,33.288,33.2591,33.2591,29900.0
2012-09-11 12:50:00,46.11,46.12,46.08,46.09,28000.0,33.2591,33.2663,33.2375,33.2447,28000.0
2012-09-11 12:55:00,46.09,46.09,46.06,46.08,57800.0,33.2447,33.2447,33.223,33.2375,57800.0
2012-09-11 13:00:00,46.09,46.12,46.08,46.12,22100.0,33.2447,33.2663,33.2375,33.2663,22100.0
2012-09-11 13:05:00,46.13,46.14,46.12,46.14,25100.0,33.2735,33.2807,33.2663,33.2807,25100.0
2012-09-11 13:10:00,46.13,46.14,46.1,46.12,34100.0,33.2735,33.2807,33.2519,33.2663,34100.0
2012-09-11 13:15:00,46.11,46.14,46.11,46.14,59600.0,33.2591,33.2807,33.2591,33.2807,59600.0
2012-09-11 13:20:00,46.14,46.14,46.11,46.13,32000.0,33.2807,33.2807,33.2591,33.2735,32000.0
2012-09-11 13:25:00,46.14,46.14,46.05,46.09,100400.0,33.2807,33.2807,33.2158,33.2447,100400.0
2012-09-11 13:30:00,46.1,46.12,46.09,46.12,26700.0,33.2519,33.2663,33.2447,33.2663,26700.0
2012-09-11 13:35:00,46.12,46.12,46.06,46.06,26400.0,33.2663,33.2663,33.223,33.223,26400.0
2012-09-11 13:40:00,46.07,46.09,46.06,46.09,56400.0,33.2303,33.2447,33.223,33.2447,56400.0
2012-09-11 13:45:00,46.1,46.12,46.09,46.09,25200.0,33.2519,33.2663,33.2447,33.2447,25200.0
2012-09-11 13:50:00,46.09,46.09,46.05,46.05,20500.0,33.2447,33.2447,33.2158,33.2158,20500.0
2012-09-11 13:55:00,46.05,46.07,46.05,46.06,31800.0,33.2158,33.2303,33.2158,33.223,31800.0
2012-09-11 14:00:00,46.06,46.07,46.04,46.07,39600.0,33.223,33.2303,33.2086,33.2303,39600.0
2012-09-11 14:05:00,46.06,46.06,46.05,46.05,39000.0,33.223,33.223,33.2158,33.2158,39000.0
2012-09-11 14:10:00,46.06,46.06,45.98,46.0,56900.0,33.223,33.223,33.1653,33.1798,56900.0
2012-09-11 14:15:00,46.0,46.02,45.98,46.02,62600.0,33.1798,33.1942,33.1653,33.1942,62600.0
2012-09-11 14:20:00,46.02,46.07,46.02,46.05,108700.0,33.1942,33.2303,33.1942,33.2158,108700.0
2012-09-11 14:25:00,46.05,46.14,46.05,46.12,127200.0,33.2158,33.2807,33.2158,33.2663,127200.0
2012-09-11 14:30:00,46.12,46.14,46.11,46.12,228800.0,33.2663,33.2807,33.2591,33.2663,228800.0
2012-09-11 14:35:00,46.11,46.11,46.08,46.09,50100.0,33.2591,33.2591,33.2375,33.2447,50100.0
2012-09-11 14:40:00,46.1,46.11,46.09,46.1,53800.0,33.2519,33.2591,33.2447,33.2519,53800.0
2012-09-11 14:45:00,46.1,46.11,46.02,46.02,58600.0,33.2519,33.2591,33.1942,33.1942,58600.0
2012-09-11 14:50:00,46.02,46.06,46.02,46.06,62800.0,33.1942,33.223,33.1942,33.223,62800.0
2012-09-11 14:55:00,46.07,46.1,46.04,46.05,42500.0,33.2303,33.2519,33.2086,33.2158,42500.0
2012-09-11 15:00:00,46.05,46.07,46.04,46.06,46400.0,33.2158,33.2303,33.2086,33.223,46400.0
2012-09-11 15:05:00,46.06,46.08,46.05,46.05,28900.0,33.223,33.2375,33.2158,33.2158,28900.0
2012-09-11 15:10:00,46.05,46.07,46.03,46.05,97100.0,33.2158,33.2303,33.2014,33.2158,97100.0
2012-09-11 15:15:00,46.05,46.07,46.04,46.06,62700.0,33.2158,33.2303,33.2086,33.223,62700.0
2012-09-11 15:20:00,46.06,46.06,46.04,46.05,79000.0,33.223,33.223,33.2086,33.2158,79000.0
2012-09-11 15:25:00,46.05,46.09,46.05,46.08,58500.0,33.2158,33.2447,33.2158,33.2375,58500.0
2012-09-11 15:30:00,46.09,46.09,46.05,46.09,49000.0,33.2447,33.2447,33.2158,33.2447,49000.0
2012-09-11 15:35:00,46.09,46.09,46.04,46.05,83000.0,33.2447,33.2447,33.2086,33.2158,83000.0
2012-09-11 15:40:00,46.05,46.09,46.05,46.06,109900.0,33.2158,33.2447,33.2158,33.223,109900.0
2012-09-11 15:45:00,46.07,46.09,46.05,46.07,141700.0,33.2303,33.2447,33.2158,33.2303,141700.0
2012-09-11 15:50:00,46.07,46.09,46.05,46.09,89600.0,33.2303,33.2447,33.2158,33.2447,89600.0
2012-09-11 15:55:00,46.08,46.08,46.05,46.06,172000.0,33.2375,33.2375,33.2158,33.223,172000.0
2012-09-12 09:30:00,45.98,46.32,45.98,46.29,86900.0,33.1653,33.4106,33.1653,33.3889,86900.0
2012-09-12 09:35:00,46.27,46.33,46.22,46.31,71400.0,33.3745,33.4178,33.3384,33.4034,71400.0
2012-09-12 09:40:00,46.32,46.34,46.24,46.27,57900.0,33.4106,33.425,33.3529,33.3745,57900.0
2012-09-12 09:45:00,46.27,46.31,46.25,46.27,39700.0,33.3745,33.4034,33.3601,33.3745,39700.0
2012-09-12 09:50:00,46.26,46.29,46.24,46.24,44900.0,33.3673,33.3889,33.3529,33.3529,44900.0
2012-09-12 09:55:00,46.25,46.29,46.24,46.26,48900.0,33.3601,33.3889,33.3529,33.3673,48900.0
2012-09-12 10:00:00,46.27,46.29,46.19,46.23,49300.0,33.3745,33.3889,33.3168,33.3457,49300.0
2012-09-12 10:05:00,46.23,46.28,46.22,46.27,33600.0,33.3457,33.3817,33.3384,33.3745,33600.0
2012-09-12 10:10:00,46.28,46.3,46.24,46.26,49300.0,33.3817,33.3962,33.3529,33.3673,49300.0
2012-09-12 10:15:00,46.27,46.3,46.25,46.28,47200.0,33.3745,33.3962,33.3601,33.3817,47200.0
2012-09-12 10:20:00,46.29,46.29,46.27,46.27,19200.0,33.3889,33.3889,33.3745,33.3745,19200.0
2012-09-12 10:25:00,46.26,46.28,46.25,46.26,28800.0,33.3673,33.3817,33.3601,33.3673,28800.0
2012-09-12 10:30:00,46.26,46.27,46.24,46.25,50800.0,33.3673,33.3745,33.3529,33.3601,50800.0
2012-09-12 10:35:00,46.25,46.3,46.25,46.27,30000.0,33.3601,33.3962,33.3601,33.3745,30000.0
2012-09-12 10:40:00,46.28,46.29,46.26,46.27,31400.0,33.3817,33.3889,33.3673,33.3745,31400.0
2012-09-12 10:45:00,46.27,46.27,46.23,46.25,59000.0,33.3745,33.3745,33.3457,33.3601,59000.0
2012-09-12 10:50:00,46.25,46.26,46.23,46.25,26400.0,33.3601,33.3673,33.3457,33.3601,26400.0
2012-09-12 10:55:00,46.26,46.26,46.21,46.22,60300.0,33.3673,33.3673,33.3312,33.3384,60300.0
2012-09-12 11:00:00,46.23,46.24,46.2,46.23,42200.0,33.3457,33.3529,33.324,33.3457,42200.0
2012-09-12 11:05:00,46.23,46.24,46.21,46.22,31400.0,33.3457,33.3529,33.3312,33.3384,31400.0
2012-09-12 11:10:00,46.22,46.23,46.2,46.2,21700.0,33.3384,33.3457,33.324,33.324,21700.0
2012-09-12 11:15:00,46.2,46.21,46.2,46.21,52100.0,33.324,33.3312,33.324,33.3312,52100.0
2012-09-12 11:20:00,46.2,46.27,46.2,46.26,33800.0,33.324,33.3745,33.324,33.3673,33800.0
2012-09-12 11:25:00,46.27,46.27,46.22,46.25,40900.0,33.3745,33.3745,33.3384,33.3601,40900.0
2012-09-12 11:30:00,46.24,46.27,46.24,46.24,33200.0,33.3529,33.3745,33.3529,33.3529,33200.0
2012-09-12 11:35:00,46.24,46.3,46.24,46.29,39200.0,33.3529,33.3962,33.3529,33.3889,39200.0
2012-09-12 11:40:00,46.3,46.32,46.29,46.3,24500.0,33.3962,33.4106,33.3889,33.3962,24500.0
2012-09-12 11:45:00,46.3,46.32,46.29,46.31,19600.0,33.3962,33.4106,33.3889,33.4034,19600.0
2012-09-12 11:50:00,46.32,46.32,46.3,46.3,16000.0,33.4106,33.4106,33.3962,33.3962,16000.0
2012-09-12 11:55:00,46.3,46.32,46.29,46.32,14100.0,33.3962,33.4106,33.3889,33.4106,14100.0
2012-09-12 12:00:00,46.31,46.32,46.3,46.31,14000.0,33.4034,33.4106,33.3962,33.4034,14000.0
2012-09-12 12:05:00,46.31,46.32,46.27,46.27,31700.0,33.4034,33.4106,33.3745,33.3745,31700.0
2012-09-12 12:10:00,46.27,46.28,46.24,46.27,52700.0,33.3745,33.3817,33.3529,33.3745,52700.0
2012-09-12 12:15:00,46.27,46.29,46.26,46.29,32300.0,33.3745,33.3889,33.3673,33.3889,32300.0
2012-09-12 12:20:00,46.3,46.32,46.3,46.3,14600.0,33.3962,33.4106,33.3962,33.3962,14600.0
2012-09-12 12:25:00,46.3,46.3,46.28,46.28,18700.0,33.3962,33.3962,33.3817,33.3817,18700.0
2012-09-12 12:30:00,46.28,46.29,46.24,46.25,36100.0,33.3817,33.3889,33.3529,33.3601,36100.0
2012-09-12 12:35:00,46.25,46.3,46.24,46.28,24300.0,33.3601,33.3962,33.3529,33.3817,24300.0
2012-09-12 12:40:00,46.28,46.29,46.26,46.26,13600.0,33.3817,33.3889,33.3673,33.3673,13600.0
2012-09-12 12:45:00,46.26,46.26,46.25,46.26,44700.0,33.3673,33.3673,33.3601,33.3673,44700.0
2012-09-12 12:50:00,46.26,46.28,46.24,46.28,22300.0,33.3673,33.3817,33.3529,33.3817,22300.0
2012-09-12 12:55:00,46.28,46.31,46.28,46.29,26400.0,33.3817,33.4034,33.3817,33.3889,26400.0
2012-09-12 13:00:00,46.3,46.32,46.29,46.31,22100.0,33.3962,33.4106,33.3889,33.4034,22100.0
2012-09-12 13:05:00,46.31,46.36,46.31,46.36,56700.0,33.4034,33.4394,33.4034,33.4394,56700.0
2012-09-12 13:10:00,46.35,46.38,46.33,46.38,40700.0,33.4322,33.4539,33.4178,33.4539,40700.0
2012-09-12 13:15:00,46.37,46.39,46.34,46.37,46000.0,33.4466,33.4611,33.425,33.4466,46000.0
2012-09-12 13:20:00,46.36,46.38,46.35,46.36,25800.0,33.4394,33.4539,33.4322,33.4394,25800.0
2012-09-12 13:25:00,46.37,46.38,46.35,46.36,38500.0,33.4466,33.4539,33.4322,33.4394,38500.0
2012-09-12 13:30:00,46.36,46.36,46.32,46.34,43200.0,33.4394,33.4394,33.4106,33.425,43200.0
2012-09-12 13:35:00,46.34,46.35,46.3,46.3,19300.0,33.425,33.4322,33.3962,33.3962,19300.0
2012-09-12 13:40:00,46.3,46.36,46.29,46.35,42200.0,33.3962,33.4394,33.3889,33.4322,42200.0
2012-09-12 13:45:00,46.35,46.4,46.35,46.4,53400.0,33.4322,33.4683,33.4322,33.4683,53400.0
2012-09-12 13:50:00,46.39,46.4,46.37,46.4,47900.0,33.4611,33.4683,33.4466,33.4683,47900.0
2012-09-12 13:55:00,46.39,46.45,46.39,46.45,96300.0,33.4611,33.5043,33.4611,33.5043,96300.0
2012-09-12 14:00:00,46.45,46.45,46.43,46.45,44700.0,33.5043,33.5043,33.4899,33.5043,44700.0
2012-09-12 14:05:00,46.44,46.45,46.4,46.4,28400.0,33.4971,33.5043,33.4683,33.4683,28400.0
2012-09-12 14:10:00,46.41,46.46,46.4,46.45,56400.0,33.4755,33.5116,33.4683,33.5043,56400.0
2012-09-12 14:15:00,46.46,46.48,46.43,46.43,57700.0,33.5116,33.526,33.4899,33.4899,57700.0
2012-09-12 14:20:00,46.43,46.46,46.43,46.46,82000.0,33.4899,33.5116,33.4899,33.5116,82000.0
2012-09-12 14:25:00,46.45,46.48,46.45,46.47,59800.0,33.5043,33.526,33.5043,33.5188,59800.0
2012-09-12 14:30:00,46.47,46.49,46.47,46.49,54600.0,33.5188,33.5332,33.5188,33.5332,54600.0
2012-09-12 14:35:00,46.49,46.49,46.45,46.45,80500.0,33.5332,33.5332,33.5043,33.5043,80500.0
2012-09-12 14:40:00,46.45,46.48,46.45,46.48,66500.0,33.5043,33.526,33.5043,33.526,66500.0
2012-09-12 14:45:00,46.47,46.49,46.46,46.46,71100.0,33.5188,33.5332,33.5116,33.5116,71100.0
2012-09-12 14:50:00,46.46,46.47,46.46,46.46,34700.0,33.5116,33.5188,33.5116,33.5116,34700.0
2012-09-12 14:55:00,46.46,46.47,46.46,46.46,49400.0,33.5116,33.5188,33.5116,33.5116,49400.0
2012-09-12 15:00:00,46.46,46.47,46.44,46.45,126100.0,33.5116,33.5188,33.4971,33.5043,126100.0
2012-09-12 15:05:00,46.45,46.46,46.42,46.43,81500.0,33.5043,33.5116,33.4827,33.4899,81500.0
2012-09-12 15:10:00,46.43,46.45,46.39,46.41,96800.0,33.4899,33.5043,33.4611,33.4755,96800.0
2012-09-12 15:15:00,46.43,46.45,46.42,46.45,48100.0,33.4899,33.5043,33.4827,33.5043,48100.0
2012-09-12 15:20:00,46.44,46.47,46.44,46.45,84300.0,33.4971,33.5188,33.4971,33.5043,84300.0
2012-09-12 15:25:00,46.46,46.48,46.45,46.48,60300.0,33.5116,33.526,33.5043,33.526,60300.0
2012-09-12 15:30:00,46.48,46.5,46.47,46.49,139100.0,33.526,33.5404,33.5188,33.5332,139100.0
2012-09-12 15:35:00,46.49,46.54,46.49,46.54,149900.0,33.5332,33.5693,33.5332,33.5693,149900.0
2012-09-12 15:40:00,46.54,46.56,46.5,46.51,120200.0,33.5693,33.5837,33.5404,33.5476,120200.0
2012-09-12 15:45:00,46.5,46.52,46.46,46.46,237400.0,33.5404,33.5548,33.5116,33.5116,237400.0
2012-09-12 15:50:00,46.47,46.5,46.46,46.49,93400.0,33.5188,33.5404,33.5116,33.5332,93400.0
2012-09-12 15:55:00,46.49,46.53,46.48,46.48,238400.0,33.5332,33.5621,33.526,33.526,238400.0
2012-09-13 09:30:00,46.41,46.57,46.39,46.52,77800.0,33.4755,33.5909,33.4611,33.5548,77800.0
2012-09-13 09:35:00,46.51,46.52,46.36,46.48,22400.0,33.5476,33.5548,33.4394,33.526,22400.0
2012-09-13 09:40:00,46.49,46.49,46.4,46.44,25500.0,33.5332,33.5332,33.4683,33.4971,25500.0
2012-09-13 09:45:00,46.45,46.5,46.43,46.48,43700.0,33.5043,33.5404,33.4899,33.526,43700.0
2012-09-13 09:50:00,46.47,46.48,46.41,46.44,55400.0,33.5188,33.526,33.4755,33.4971,55400.0
2012-09-13 09:55:00,46.44,46.49,46.42,46.48,43700.0,33.4971,33.5332,33.4827,33.526,43700.0
2012-09-13 10:00:00,46.48,46.51,46.45,46.5,63000.0,33.526,33.5476,33.5043,33.5404,63000.0
2012-09-13 10:05:00,46.51,46.56,46.48,46.52,80800.0,33.5476,33.5837,33.526,33.5548,80800.0
2012-09-13 10:10:00,46.52,46.6,46.52,46.59,87200.0,33.5548,33.6125,33.5548,33.6053,87200.0
2012-09-13 10:15:00,46.6,46.6,46.57,46.58,46500.0,33.6125,33.6125,33.5909,33.5981,46500.0
2012-09-13 10:20:00,46.57,46.63,46.57,46.59,50500.0,33.5909,33.6342,33.5909,33.6053,50500.0
2012-09-13 10:25:00,46.59,46.64,46.58,46.58,27800.0,33.6053,33.6414,33.5981,33.5981,27800.0
2012-09-13 10:30:00,46.58,46.61,46.58,46.6,36800.0,33.5981,33.6198,33.5981,33.6125,36800.0
2012-09-13 10:35:00,46.6,46.62,46.58,46.62,32900.0,33.6125,33.627,33.5981,33.627,32900.0
2012-09-13 10:40:00,46.61,46.65,46.61,46.65,50200.0,33.6198,33.6486,33.6198,33.6486,50200.0
2012-09-13 10:45:00,46.65,46.75,46.64,46.68,99100.0,33.6486,33.7207,33.6414,33.6702,99100.0
2012-09-13 10:50:00,46.67,46.67,46.61,46.66,31900.0,33.663,33.663,33.6198,33.6558,31900.0
2012-09-13 10:55:00,46.66,46.67,46.63,46.66,39800.0,33.6558,33.663,33.6342,33.6558,39800.0
2012-09-13 11:00:00,46.65,46.71,46.61,46.71,109300.0,33.6486,33.6919,33.6198,33.6919,109300.0
2012-09-13 11:05:00,46.71,46.71,46.67,46.71,23700.0,33.6919,33.6919,33.663,33.6919,23700.0
2012-09-13 11:10:00,46.71,46.72,46.67,46.7,30900.0,33.6919,33.6991,33.663,33.6847,30900.0
2012-09-13 11:15:00,46.71,46.71,46.68,46.69,23000.0,33.6919,33.6919,33.6702,33.6775,23000.0
2012-09-13 11:20:00,46.69,46.72,46.67,46.72,29700.0,33.6775,33.6991,33.663,33.6991,29700.0
2012-09-13 11:25:00,46.72,46.72,46.68,46.7,42900.0,33.6991,33.6991,33.6702,33.6847,42900.0
2012-09-13 11:30:00,46.69,46.72,46.69,46.72,37600.0,33.6775,33.6991,33.6775,33.6991,37600.0
2012-09-13 11:35:00,46.71,46.72,46.69,46.69,44000.0,33.6919,33.6991,33.6775,33.6775,44000.0
2012-09-13 11:40:00,46.71,46.72,46.67,46.71,32900.0,33.6919,33.6991,33.663,33.6919,32900.0
2012-09-13 11:45:00,46.72,46.74,46.71,46.73,29700.0,33.6991,33.7135,33.6919,33.7063,29700.0
2012-09-13 11:50:00,46.74,46.75,46.71,46.71,23300.0,33.7135,33.7207,33.6919,33.6919,23300.0
2012-09-13 11:55:00,46.71,46.75,46.71,46.74,27300.0,33.6919,33.7207,33.6919,33.7135,27300.0
2012-09-13 12:00:00,46.74,46.75,46.72,46.73,29000.0,33.7135,33.7207,33.6991,33.7063,29000.0
2012-09-13 12:05:00,46.73,46.76,46.7,46.76,31100.0,33.7063,33.728,33.6847,33.728,31100.0
2012-09-13 12:10:00,46.76,46.76,46.73,46.75,53800.0,33.728,33.728,33.7063,33.7207,53800.0
2012-09-13 12:15:00,46.75,46.75,46.68,46.69,63700.0,33.7207,33.7207,33.6702,33.6775,63700.0
2012-09-13 12:20:00,46.7,46.76,46.69,46.72,103400.0,33.6847,33.728,33.6775,33.6991,103400.0
2012-09-13 12:25:00,46.72,46.75,46.71,46.75,34900.0,33.6991,33.7207,33.6919,33.7207,34900.0
2012-09-13 12:30:00,46.75,47.0,46.72,46.9,190200.0,33.7207,33.9011,33.6991,33.8289,190200.0
2012-09-13 12:35:00,46.89,46.89,46.74,46.85,79900.0,33.8217,33.8217,33.7135,33.7929,79900.0
2012-09-13 12:40:00,46.85,47.0,46.84,46.91,83100.0,33.7929,33.9011,33.7857,33.8361,83100.0
2012-09-13 12:45:00,46.91,46.96,46.85,46.91,49100.0,33.8361,33.8722,33.7929,33.8361,49100.0
2012-09-13 12:50:00,46.92,46.97,46.91,46.92,42100.0,33.8434,33.8794,33.8361,33.8434,42100.0
2012-09-13 12:55:00,46.92,46.99,46.91,46.97,54600.0,33.8434,33.8938,33.8361,33.8794,54600.0
2012-09-13 13:00:00,46.98,47.03,46.97,46.99,152100.0,33.8866,33.9227,33.8794,33.8938,152100.0
2012-09-13 13:05:00,46.98,47.0,46.95,47.0,90100.0,33.8866,33.9011,33.865,33.9011,90100.0
2012-09-13 13:10:00,47.0,47.01,46.98,46.99,181600.0,33.9011,33.9083,33.8866,33.8938,181600.0
2012-09-13 13:15:00,46.99,47.04,46.97,47.03,32600.0,33.8938,33.9299,33.8794,33.9227,32600.0
2012-09-13 13:20:00,47.03,47.13,47.0,47.12,85600.0,33.9227,33.9948,33.9011,33.9876,85600.0
2012-09-13 13:25:00,47.12,47.19,47.12,47.18,58600.0,33.9876,34.0381,33.9876,34.0309,58600.0
2012-09-13 13:30:00,47.17,47.27,47.17,47.27,129000.0,34.0237,34.0958,34.0237,34.0958,129000.0
2012-09-13 13:35:00,47.26,47.26,47.23,47.23,36900.0,34.0886,34.0886,34.067,34.067,36900.0
2012-09-13 13:40:00,47.23,47.24,47.18,47.19,39700.0,34.067,34.0742,34.0309,34.0381,39700.0
2012-09-13 13:45:00,47.18,47.26,47.18,47.23,58200.0,34.0309,34.0886,34.0309,34.067,58200.0
2012-09-13 13:50:00,47.24,47.26,47.23,47.25,42000.0,34.0742,34.0886,34.067,34.0814,42000.0
2012-09-13 13:55:00,47.25,47.26,47.18,47.2,65100.0,34.0814,34.0886,34.0309,34.0453,65100.0
2012-09-13 14:00:00,47.2,47.26,47.17,47.26,102000.0,34.0453,34.0886,34.0237,34.0886,102000.0
2012-09-13 14:05:00,47.25,47.26,47.21,47.23,39400.0,34.0814,34.0886,34.0525,34.067,39400.0
2012-09-13 14:10:00,47.23,47.32,47.23,47.31,58400.0,34.067,34.1319,34.067,34.1247,58400.0
2012-09-13 14:15:00,47.3,47.31,47.27,47.3,34900.0,34.1175,34.1247,34.0958,34.1175,34900.0
2012-09-13 14:20:00,47.31,47.35,47.3,47.35,63600.0,34.1247,34.1535,34.1175,34.1535,63600.0
2012-09-13 14:25:00,47.35,47.48,47.34,47.47,122700.0,34.1535,34.2473,34.1463,34.2401,122700.0
2012-09-13 14:30:00,47.47,47.48,47.46,47.46,122200.0,34.2401,34.2473,34.2329,34.2329,122200.0
2012-09-13 14:35:00,47.47,47.5,47.4,47.4,119200.0,34.2401,34.2617,34.1896,34.1896,119200.0
2012-09-13 14:40:00,47.4,47.42,47.37,47.39,51300.0,34.1896,34.204,34.1679,34.1824,51300.0
2012-09-13 14:45:00,47.38,47.4,47.35,47.37,45900.0,34.1752,34.1896,34.1535,34.1679,45900.0
2012-09-13 14:50:00,47.37,47.38,47.32,47.34,41500.0,34.1679,34.1752,34.1319,34.1463,41500.0
2012-09-13 14:55:00,47.33,47.34,47.28,47.3,78400.0,34.1391,34.1463,34.103,34.1175,78400.0
2012-09-13 15:00:00,47.3,47.33,47.29,47.31,70600.0,34.1175,34.1391,34.1102,34.1247,70600.0
2012-09-13 15:05:00,47.3,47.36,47.3,47.31,76300.0,34.1175,34.1607,34.1175,34.1247,76300.0
2012-09-13 15:10:00,47.32,47.37,47.31,47.36,71600.0,34.1319,34.1679,34.1247,34.1607,71600.0
2012-09-13 15:15:00,47.35,47.35,47.32,47.33,44300.0,34.1535,34.1535,34.1319,34.1391,44300.0
2012-09-13 15:20:00,47.33,47.38,47.32,47.38,141400.0,34.1391,34.1752,34.1319,34.1752,141400.0
2012-09-13 15:25:00,47.39,47.42,47.37,47.39,67600.0,34.1824,34.204,34.1679,34.1824,67600.0
2012-09-13 15:30:00,47.39,47.43,47.37,47.4,120700.0,34.1824,34.2112,34.1679,34.1896,120700.0
2012-09-13 15:35:00,47.39,47.45,47.39,47.44,95000.0,34.1824,34.2256,34.1824,34.2184,95000.0
2012-09-13 15:40:00,47.45,47.51,47.44,47.48,144200.0,34.2256,34.2689,34.2184,34.2473,144200.0
2012-09-13 15:45:00,47.47,47.48,47.45,47.46,162400.0,34.2401,34.2473,34.2256,34.2329,162400.0
2012-09-13 15:50:00,47.47,47.47,47.43,47.44,120300.0,34.2401,34.2401,34.2112,34.2184,120300.0
2012-09-13 15:55:00,47.43,47.44,47.37,47.44,339600.0,34.2112,34.2184,34.1679,34.2184,339600.0
2012-09-14 09:30:00,47.3,47.62,47.05,47.24,148300.0,34.1175,34.3483,33.9371,34.0742,148300.0
2012-09-14 09:35:00,47.21,47.29,47.05,47.15,85300.0,34.0525,34.1102,33.9371,34.0093,85300.0
2012-09-14 09:40:00,47.16,47.24,47.12,47.2,88900.0,34.0165,34.0742,33.9876,34.0453,88900.0
2012-09-14 09:45:00,47.21,47.3,47.18,47.19,66800.0,34.0525,34.1175,34.0309,34.0381,66800.0
2012-09-14 09:50:00,47.2,47.37,47.18,47.37,53000.0,34.0453,34.1679,34.0309,34.1679,53000.0
2012-09-14 09:55:00,47.33,47.33,47.19,47.19,51100.0,34.1391,34.1391,34.0381,34.0381,51100.0
2012-09-14 10:00:00,47.19,47.21,47.17,47.2,87800.0,34.0381,34.0525,34.0237,34.0453,87800.0
2012-09-14 10:05:00,47.2,47.21,47.19,47.2,73500.0,34.0453,34.0525,34.0381,34.0453,73500.0
2012-09-14 10:10:00,47.2,47.31,47.17,47.31,130200.0,34.0453,34.1247,34.0237,34.1247,130200.0
2012-09-14 10:15:00,47.31,47.44,47.3,47.42,73900.0,34.1247,34.2184,34.1175,34.204,73900.0
2012-09-14 10:20:00,47.41,47.46,47.39,47.42,181700.0,34.1968,34.2329,34.1824,34.204,181700.0
2012-09-14 10:25:00,47.42,47.45,47.36,47.4,81400.0,34.204,34.2256,34.1607,34.1896,81400.0
2012-09-14 10:30:00,47.39,47.4,47.27,47.27,60500.0,34.1824,34.1896,34.0958,34.0958,60500.0
2012-09-14 10:35:00,47.26,47.28,47.2,47.21,66100.0,34.0886,34.103,34.0453,34.0525,66100.0
2012-09-14 10:40:00,47.22,47.23,47.19,47.21,48900.0,34.0597,34.067,34.0381,34.0525,48900.0
2012-09-14 10:45:00,47.21,47.22,47.15,47.18,46100.0,34.0525,34.0597,34.0093,34.0309,46100.0
2012-09-14 10:50:00,47.17,47.18,47.15,47.16,29500.0,34.0237,34.0309,34.0093,34.0165,29500.0
2012-09-14 10:55:00,47.17,47.18,47.16,47.17,66500.0,34.0237,34.0309,34.0165,34.0237,66500.0
2012-09-14 11:00:00,47.17,47.19,47.16,47.17,39300.0,34.0237,34.0381,34.0165,34.0237,39300.0
2012-09-14 11:05:00,47.17,47.18,47.13,47.16,41700.0,34.0237,34.0309,33.9948,34.0165,41700.0
2012-09-14 11:10:00,47.16,47.19,47.15,47.16,59400.0,34.0165,34.0381,34.0093,34.0165,59400.0
2012-09-14 11:15:00,47.15,47.16,47.12,47.13,44600.0,34.0093,34.0165,33.9876,33.9948,44600.0
2012-09-14 11:20:00,47.14,47.21,47.14,47.21,62300.0,34.002,34.0525,34.002,34.0525,62300.0
2012-09-14 11:25:00,47.2,47.23,47.16,47.19,53800.0,34.0453,34.067,34.0165,34.0381,53800.0
2012-09-14 11:30:00,47.19,47.19,47.14,47.18,44200.0,34.0381,34.0381,34.002,34.0309,44200.0
2012-09-14 11:35:00,47.17,47.18,47.11,47.11,39200.0,34.0237,34.0309,33.9804,33.9804,39200.0
2012-09-14 11:40:00,47.11,47.13,47.11,47.12,17000.0,33.9804,33.9948,33.9804,33.9876,17000.0
2012-09-14 11:45:00,47.13,47.16,47.08,47.08,48100.0,33.9948,34.0165,33.9588,33.9588,48100.0
2012-09-14 11:50:00,47.09,47.09,47.05,47.08,34800.0,33.966,33.966,33.9371,33.9588,34800.0
2012-09-14 11:55:00,47.08,47.12,47.08,47.11,35000.0,33.9588,33.9876,33.9588,33.9804,35000.0
2012-09-14 12:00:00,47.12,47.15,47.07,47.12,73300.0,33.9876,34.0093,33.9516,33.9876,73300.0
2012-09-14 12:05:00,47.12,47.17,47.09,47.16,53100.0,33.9876,34.0237,33.966,34.0165,53100.0
2012-09-14 12:10:00,47.16,47.19,47.16,47.19,44200.0,34.0165,34.0381,34.0165,34.0381,44200.0
2012-09-14 12:15:00,47.18,47.19,47.14,47.16,40600.0,34.0309,34.0381,34.002,34.0165,40600.0
2012-09-14 12:20:00,47.16,47.17,47.12,47.13,54000.0,34.0165,34.0237,33.9876,33.9948,54000.0
2012-09-14 12:25:00,47.14,47.14,47.08,47.1,98600.0,34.002,34.002,33.9588,33.9732,98600.0
2012-09-14 12:30:00,47.09,47.09,47.05,47.06,65600.0,33.966,33.966,33.9371,33.9443,65600.0
2012-09-14 12:35:00,47.05,47.05,47.01,47.01,59800.0,33.9371,33.9371,33.9083,33.9083,59800.0
2012-09-14 12:40:00,47.01,47.02,47.01,47.01,32800.0,33.9083,33.9155,33.9083,33.9083,32800.0
2012-09-14 12:45:00,47.01,47.02,47.01,47.01,54700.0,33.9083,33.9155,33.9083,33.9083,54700.0
2012-09-14 12:50:00,47.01,47.06,47.01,47.05,57100.0,33.9083,33.9443,33.9083,33.9371,57100.0
2012-09-14 12:55:00,47.05,47.05,46.98,46.98,40800.0,33.9371,33.9371,33.8866,33.8866,40800.0
2012-09-14 13:00:00,46.99,47.01,46.98,47.01,36900.0,33.8938,33.9083,33.8866,33.9083,36900.0
2012-09-14 13:05:00,47.0,47.01,47.0,47.01,18300.0,33.9011,33.9083,33.9011,33.9083,18300.0
2012-09-14 13:10:00,47.0,47.01,46.97,46.97,52400.0,33.9011,33.9083,33.8794,33.8794,52400.0
2012-09-14 13:15:00,46.98,47.0,46.97,46.97,35000.0,33.8866,33.9011,33.8794,33.8794,35000.0
2012-09-14 13:20:00,46.98,46.99,46.97,46.98,31700.0,33.8866,33.8938,33.8794,33.8866,31700.0
2012-09-14 13:25:00,46.98,46.98,46.9,46.9,91000.0,33.8866,33.8866,33.8289,33.8289,91000.0
2012-09-14 13:30:00,46.91,46.93,46.9,46.92,45700.0,33.8361,33.8506,33.8289,33.8434,45700.0
2012-09-14 13:35:00,46.91,46.93,46.91,46.93,23000.0,33.8361,33.8506,33.8361,33.8506,23000.0
2012-09-14 13:40:00,46.92,46.95,46.91,46.93,57900.0,33.8434,33.865,33.8361,33.8506,57900.0
2012-09-14 13:45:00,46.94,46.99,46.94,46.97,67900.0,33.8578,33.8938,33.8578,33.8794,67900.0
2012-09-14 13:50:00,46.96,46.97,46.93,46.96,73500.0,33.8722,33.8794,33.8506,33.8722,73500.0
2012-09-14 13:55:00,46.96,47.03,46.96,46.99,56800.0,33.8722,33.9227,33.8722,33.8938,56800.0
2012-09-14 14:00:00,46.99,47.11,46.99,47.09,105300.0,33.8938,33.9804,33.8938,33.966,105300.0
2012-09-14 14:05:00,47.08,47.09,47.05,47.05,18000.0,33.9588,33.966,33.9371,33.9371,18000.0
2012-09-14 14:10:00,47.05,47.07,47.01,47.02,54000.0,33.9371,33.9516,33.9083,33.9155,54000.0
2012-09-14 14:15:00,47.01,47.02,46.97,46.97,35700.0,33.9083,33.9155,33.8794,33.8794,35700.0
2012-09-14 14:20:00,46.97,46.98,46.97,46.97,30300.0,33.8794,33.8866,33.8794,33.8794,30300.0
2012-09-14 14:25:00,46.97,47.01,46.97,47.01,61900.0,33.8794,33.9083,33.8794,33.9083,61900.0
2012-09-14 14:30:00,47.01,47.02,46.96,47.0,91800.0,33.9083,33.9155,33.8722,33.9011,91800.0
2012-09-14 14:35:00,47.0,47.02,46.97,46.97,61600.0,33.9011,33.9155,33.8794,33.8794,61600.0
2012-09-14 14:40:00,46.97,46.97,46.94,46.95,68200.0,33.8794,33.8794,33.8578,33.865,68200.0
2012-09-14 14:45:00,46.96,46.99,46.96,46.97,50600.0,33.8722,33.8938,33.8722,33.8794,50600.0
2012-09-14 14:50:00,46.96,46.98,46.91,46.96,98800.0,33.8722,33.8866,33.8361,33.8722,98800.0
2012-09-14 14:55:00,46.97,47.02,46.96,46.98,92000.0,33.8794,33.9155,33.8722,33.8866,92000.0
2012-09-14 15:00:00,46.99,46.99,46.93,46.93,55100.0,33.8938,33.8938,33.8506,33.8506,55100.0
2012-09-14 15:05:00,46.93,46.98,46.93,46.93,87800.0,33.8506,33.8866,33.8506,33.8506,87800.0
2012-09-14 15:10:00,46.93,46.97,46.92,46.96,88300.0,33.8506,33.8794,33.8434,33.8722,88300.0
2012-09-14 15:15:00,46.96,46.98,46.92,46.95,75000.0,33.8722,33.8866,33.8434,33.865,75000.0
2012-09-14 15:20:00,46.96,46.97,46.85,46.85,93100.0,33.8722,33.8794,33.7929,33.7929,93100.0
2012-09-14 15:25:00,46.85,46.9,46.83,46.9,87400.0,33.7929,33.8289,33.7784,33.8289,87400.0
2012-09-14 15:30:00,46.89,46.93,46.88,46.88,154700.0,33.8217,33.8506,33.8145,33.8145,154700.0
2012-09-14 15:35:00,46.88,46.88,46.83,46.85,243200.0,33.8145,33.8145,33.7784,33.7929,243200.0
2012-09-14 15:40:00,46.85,46.96,46.84,46.95,153200.0,33.7929,33.8722,33.7857,33.865,153200.0
2012-09-14 15:45:00,46.96,46.96,46.81,46.87,257500.0,33.8722,33.8722,33.764,33.8073,257500.0
2012-09-14 15:50:00,46.88,46.93,46.87,46.91,217300.0,33.8145,33.8506,33.8073,33.8361,217300.0
2012-09-14 15:55:00,46.92,46.99,46.9,46.98,396400.0,33.8434,33.8938,33.8289,33.8866,396400.0
2012-09-17 09:30:00,46.99,46.99,46.59,46.85,142500.0,33.8938,33.8938,33.6053,33.7929,142500.0
2012-09-17 09:35:00,46.85,46.89,46.79,46.83,118700.0,33.7929,33.8217,33.7496,33.7784,118700.0
2012-09-17 09:40:00,46.83,46.83,46.74,46.76,61300.0,33.7784,33.7784,33.7135,33.728,61300.0
2012-09-17 09:45:00,46.76,46.87,46.73,46.86,77300.0,33.728,33.8073,33.7063,33.8001,77300.0
2012-09-17 09:50:00,46.86,46.87,46.78,46.85,73900.0,33.8001,33.8073,33.7424,33.7929,73900.0
2012-09-17 09:55:00,46.85,46.85,46.78,46.8,55400.0,33.7929,33.7929,33.7424,33.7568,55400.0
2012-09-17 10:00:00,46.82,46.91,46.8,46.9,49700.0,33.7712,33.8361,33.7568,33.8289,49700.0
2012-09-17 10:05:00,46.9,46.97,46.89,46.94,56800.0,33.8289,33.8794,33.8217,33.8578,56800.0
2012-09-17 10:10:00,46.94,46.94,46.9,46.91,48200.0,33.8578,33.8578,33.8289,33.8361,48200.0
2012-09-17 10:15:00,46.91,46.95,46.91,46.94,35700.0,33.8361,33.865,33.8361,33.8578,35700.0
2012-09-17 10:20:00,46.94,46.94,46.89,46.91,49900.0,33.8578,33.8578,33.8217,33.8361,49900.0
2012-09-17 10:25:00,46.92,46.97,46.92,46.96,36600.0,33.8434,33.8794,33.8434,33.8722,36600.0
2012-09-17 10:30:00,46.97,46.97,46.92,46.92,53500.0,33.8794,33.8794,33.8434,33.8434,53500.0
2012-09-17 10:35:00,46.92,46.96,46.92,46.93,44700.0,33.8434,33.8722,33.8434,33.8506,44700.0
2012-09-17 10:40:00,46.93,46.98,46.93,46.97,43000.0,33.8506,33.8866,33.8506,33.8794,43000.0
2012-09-17 10:45:00,46.98,46.98,46.96,46.97,44300.0,33.8866,33.8866,33.8722,33.8794,44300.0
2012-09-17 10:50:00,46.97,46.97,46.92,46.92,64700.0,33.8794,33.8794,33.8434,33.8434,64700.0
2012-09-17 10:55:00,46.92,46.98,46.91,46.98,51200.0,33.8434,33.8866,33.8361,33.8866,51200.0
2012-09-17 11:00:00,46.97,47.0,46.92,46.93,157200.0,33.8794,33.9011,33.8434,33.8506,157200.0
2012-09-17 11:05:00,46.93,46.96,46.91,46.94,47700.0,33.8506,33.8722,33.8361,33.8578,47700.0
2012-09-17 11:10:00,46.94,46.97,46.92,46.96,51200.0,33.8578,33.8794,33.8434,33.8722,51200.0
2012-09-17 11:15:00,46.95,46.99,46.91,46.97,65800.0,33.865,33.8938,33.8361,33.8794,65800.0
2012-09-17 11:20:00,46.97,46.98,46.93,46.96,53500.0,33.8794,33.8866,33.8506,33.8722,53500.0
2012-09-17 11:25:00,46.97,46.99,46.96,46.96,20000.0,33.8794,33.8938,33.8722,33.8722,20000.0
2012-09-17 11:30:00,46.96,46.98,46.95,46.96,39900.0,33.8722,33.8866,33.865,33.8722,39900.0
2012-09-17 11:35:00,46.97,46.97,46.95,46.96,13000.0,33.8794,33.8794,33.865,33.8722,13000.0
2012-09-17 11:40:00,46.95,46.98,46.94,46.96,37300.0,33.865,33.8866,33.8578,33.8722,37300.0
2012-09-17 11:45:00,46.96,46.97,46.94,46.95,11700.0,33.8722,33.8794,33.8578,33.865,11700.0
2012-09-17 11:50:00,46.94,46.99,46.94,46.96,49700.0,33.8578,33.8938,33.8578,33.8722,49700.0
2012-09-17 11:55:00,46.96,46.96,46.94,46.94,12600.0,33.8722,33.8722,33.8578,33.8578,12600.0
2012-09-17 12:00:00,46.95,46.98,46.92,46.97,50100.0,33.865,33.8866,33.8434,33.8794,50100.0
2012-09-17 12:05:00,46.97,46.97,46.93,46.96,40100.0,33.8794,33.8794,33.8506,33.8722,40100.0
2012-09-17 12:10:00,46.97,46.97,46.93,46.96,35500.0,33.8794,33.8794,33.8506,33.8722,35500.0
2012-09-17 12:15:00,46.96,46.96,46.91,46.92,16800.0,33.8722,33.8722,33.8361,33.8434,16800.0
2012-09-17 12:20:00,46.91,46.94,46.91,46.94,17100.0,33.8361,33.8578,33.8361,33.8578,17100.0
2012-09-17 12:25:00,46.94,46.95,46.91,46.91,41200.0,33.8578,33.865,33.8361,33.8361,41200.0
2012-09-17 12:30:00,46.91,46.94,46.88,46.93,107400.0,33.8361,33.8578,33.8145,33.8506,107400.0
2012-09-17 12:35:00,46.93,46.95,46.93,46.93,20700.0,33.8506,33.865,33.8506,33.8506,20700.0
2012-09-17 12:40:00,46.93,46.96,46.93,46.93,26300.0,33.8506,33.8722,33.8506,33.8506,26300.0
2012-09-17 12:45:00,46.94,46.97,46.93,46.96,25500.0,33.8578,33.8794,33.8506,33.8722,25500.0
2012-09-17 12:50:00,46.96,46.97,46.95,46.96,24300.0,33.8722,33.8794,33.865,33.8722,24300.0
2012-09-17 12:55:00,46.95,46.96,46.95,46.95,7800.0,33.865,33.8722,33.865,33.865,7800.0
2012-09-17 13:00:00,46.95,46.96,46.95,46.95,28500.0,33.865,33.8722,33.865,33.865,28500.0
2012-09-17 13:05:00,46.96,46.96,46.93,46.93,35600.0,33.8722,33.8722,33.8506,33.8506,35600.0
2012-09-17 13:10:00,46.93,46.99,46.93,46.98,32200.0,33.8506,33.8938,33.8506,33.8866,32200.0
2012-09-17 13:15:00,46.97,46.98,46.95,46.96,15600.0,33.8794,33.8866,33.865,33.8722,15600.0
2012-09-17 13:20:00,46.96,46.97,46.95,46.96,28000.0,33.8722,33.8794,33.865,33.8722,28000.0
2012-09-17 13:25:00,46.95,46.99,46.95,46.98,28400.0,33.865,33.8938,33.865,33.8866,28400.0
2012-09-17 13:30:00,46.98,46.99,46.95,46.96,28500.0,33.8866,33.8938,33.865,33.8722,28500.0
2012-09-17 13:35:00,46.95,46.98,46.95,46.96,18900.0,33.865,33.8866,33.865,33.8722,18900.0
2012-09-17 13:40:00,46.97,46.97,46.94,46.94,19400.0,33.8794,33.8794,33.8578,33.8578,19400.0
2012-09-17 13:45:00,46.95,46.96,46.94,46.96,29600.0,33.865,33.8722,33.8578,33.8722,29600.0
2012-09-17 13:50:00,46.96,46.96,46.95,46.96,33500.0,33.8722,33.8722,33.865,33.8722,33500.0
2012-09-17 13:55:00,46.96,46.96,46.92,46.96,47200.0,33.8722,33.8722,33.8434,33.8722,47200.0
2012-09-17 14:00:00,46.95,46.97,46.93,46.96,30500.0,33.865,33.8794,33.8506,33.8722,30500.0
2012-09-17 14:05:00,46.95,46.97,46.92,46.94,42200.0,33.865,33.8794,33.8434,33.8578,42200.0
2012-09-17 14:10:00,46.94,46.96,46.94,46.95,19600.0,33.8578,33.8722,33.8578,33.865,19600.0
2012-09-17 14:15:00,46.96,46.97,46.94,46.97,50100.0,33.8722,33.8794,33.8578,33.8794,50100.0
2012-09-17 14:20:00,46.96,46.97,46.93,46.94,77300.0,33.8722,33.8794,33.8506,33.8578,77300.0
2012-09-17 14:25:00,46.94,46.95,46.92,46.92,48100.0,33.8578,33.865,33.8434,33.8434,48100.0
2012-09-17 14:30:00,46.93,46.93,46.9,46.9,29000.0,33.8506,33.8506,33.8289,33.8289,29000.0
2012-09-17 14:35:00,46.9,46.93,46.9,46.92,38000.0,33.8289,33.8506,33.8289,33.8434,38000.0
2012-09-17 14:40:00,46.91,46.91,46.89,46.9,29200.0,33.8361,33.8361,33.8217,33.8289,29200.0
2012-09-17 14:45:00,46.9,46.93,46.89,46.92,24200.0,33.8289,33.8506,33.8217,33.8434,24200.0
2012-09-17 14:50:00,46.93,46.94,46.92,46.92,46200.0,33.8506,33.8578,33.8434,33.8434,46200.0
2012-09-17 14:55:00,46.92,46.92,46.89,46.9,34100.0,33.8434,33.8434,33.8217,33.8289,34100.0
2012-09-17 15:00:00,46.9,46.91,46.78,46.79,150800.0,33.8289,33.8361,33.7424,33.7496,150800.0
2012-09-17 15:05:00,46.79,46.81,46.78,46.79,104300.0,33.7496,33.764,33.7424,33.7496,104300.0
2012-09-17 15:10:00,46.79,46.85,46.79,46.84,55000.0,33.7496,33.7929,33.7496,33.7857,55000.0
2012-09-17 15:15:00,46.84,46.85,46.81,46.82,27800.0,33.7857,33.7929,33.764,33.7712,27800.0
2012-09-17 15:20:00,46.81,46.84,46.81,46.82,133500.0,33.764,33.7857,33.764,33.7712,133500.0
2012-09-17 15:25:00,46.81,46.85,46.8,46.83,57300.0,33.764,33.7929,33.7568,33.7784,57300.0
2012-09-17 15:30:00,46.83,46.84,46.8,46.82,69000.0,33.7784,33.7857,33.7568,33.7712,69000.0
2012-09-17 15:35:00,46.81,46.85,46.81,46.85,44500.0,33.764,33.7929,33.764,33.7929,44500.0
2012-09-17 15:40:00,46.84,46.88,46.83,46.86,83200.0,33.7857,33.8145,33.7784,33.8001,83200.0
2012-09-17 15:45:00,46.86,46.93,46.86,46.9,89600.0,33.8001,33.8506,33.8001,33.8289,89600.0
2012-09-17 15:50:00,46.9,46.91,46.83,46.89,105200.0,33.8289,33.8361,33.7784,33.8217,105200.0
2012-09-17 15:55:00,46.89,46.91,46.85,46.9,154400.0,33.8217,33.8361,33.7929,33.8289,154400.0
2012-09-18 09:30:00,46.82,47.0,46.63,46.89,128600.0,33.7712,33.9011,33.6342,33.8217,128600.0
2012-09-18 09:35:00,46.9,46.98,46.83,46.96,99900.0,33.8289,33.8866,33.7784,33.8722,99900.0
2012-09-18 09:40:00,46.96,47.02,46.91,46.96,115100.0,33.8722,33.9155,33.8361,33.8722,115100.0
2012-09-18 09:45:00,46.96,47.04,46.91,47.02,79100.0,33.8722,33.9299,33.8361,33.9155,79100.0
2012-09-18 09:50:00,47.02,47.04,46.97,47.04,46600.0,33.9155,33.9299,33.8794,33.9299,46600.0
2012-09-18 09:55:00,47.03,47.04,46.94,46.95,81000.0,33.9227,33.9299,33.8578,33.865,81000.0
2012-09-18 10:00:00,46.95,47.07,46.95,47.05,78900.0,33.865,33.9516,33.865,33.9371,78900.0
2012-09-18 10:05:00,47.05,47.07,47.0,47.02,75300.0,33.9371,33.9516,33.9011,33.9155,75300.0
2012-09-18 10:10:00,47.03,47.08,46.98,46.99,95300.0,33.9227,33.9588,33.8866,33.8938,95300.0
2012-09-18 10:15:00,47.0,47.08,47.0,47.07,140100.0,33.9011,33.9588,33.9011,33.9516,140100.0
2012-09-18 10:20:00,47.07,47.16,47.06,47.13,94400.0,33.9516,34.0165,33.9443,33.9948,94400.0
2012-09-18 10:25:00,47.12,47.2,47.12,47.17,83800.0,33.9876,34.0453,33.9876,34.0237,83800.0
2012-09-18 10:30:00,47.16,47.2,47.15,47.18,32200.0,34.0165,34.0453,34.0093,34.0309,32200.0
2012-09-18 10:35:00,47.19,47.2,47.15,47.16,52200.0,34.0381,34.0453,34.0093,34.0165,52200.0
2012-09-18 10:40:00,47.15,47.19,47.14,47.16,84100.0,34.0093,34.0381,34.002,34.0165,84100.0
2012-09-18 10:45:00,47.16,47.16,47.12,47.15,55800.0,34.0165,34.0165,33.9876,34.0093,55800.0
2012-09-18 10:50:00,47.14,47.16,47.1,47.16,114600.0,34.002,34.0165,33.9732,34.0165,114600.0
2012-09-18 10:55:00,47.16,47.2,47.15,47.18,94200.0,34.0165,34.0453,34.0093,34.0309,94200.0
2012-09-18 11:00:00,47.18,47.19,47.15,47.17,58800.0,34.0309,34.0381,34.0093,34.0237,58800.0
2012-09-18 11:05:00,47.17,47.17,47.14,47.15,55300.0,34.0237,34.0237,34.002,34.0093,55300.0
2012-09-18 11:10:00,47.15,47.23,47.15,47.22,110500.0,34.0093,34.067,34.0093,34.0597,110500.0
2012-09-18 11:15:00,47.22,47.33,47.22,47.31,259800.0,34.0597,34.1391,34.0597,34.1247,259800.0
2012-09-18 11:20:00,47.31,47.35,47.31,47.33,86100.0,34.1247,34.1535,34.1247,34.1391,86100.0
2012-09-18 11:25:00,47.33,47.33,47.27,47.27,69900.0,34.1391,34.1391,34.0958,34.0958,69900.0
2012-09-18 11:30:00,47.27,47.27,47.22,47.22,49900.0,34.0958,34.0958,34.0597,34.0597,49900.0
2012-09-18 11:35:00,47.22,47.27,47.22,47.23,52500.0,34.0597,34.0958,34.0597,34.067,52500.0
2012-09-18 11:40:00,47.23,47.24,47.17,47.23,42200.0,34.067,34.0742,34.0237,34.067,42200.0
2012-09-18 11:45:00,47.23,47.24,47.22,47.23,10300.0,34.067,34.0742,34.0597,34.067,10300.0
2012-09-18 11:50:00,47.23,47.26,47.22,47.22,33000.0,34.067,34.0886,34.0597,34.0597,33000.0
2012-09-18 11:55:00,47.22,47.25,47.21,47.25,82500.0,34.0597,34.0814,34.0525,34.0814,82500.0
2012-09-18 12:00:00,47.25,47.26,47.2,47.21,58000.0,34.0814,34.0886,34.0453,34.0525,58000.0
2012-09-18 12:05:00,47.22,47.25,47.19,47.2,91900.0,34.0597,34.0814,34.0381,34.0453,91900.0
2012-09-18 12:10:00,47.19,47.2,47.16,47.18,23800.0,34.0381,34.0453,34.0165,34.0309,23800.0
2012-09-18 12:15:00,47.17,47.17,47.09,47.09,54600.0,34.0237,34.0237,33.966,33.966,54600.0
2012-09-18 12:20:00,47.09,47.1,47.08,47.09,31100.0,33.966,33.9732,33.9588,33.966,31100.0
2012-09-18 12:25:00,47.08,47.13,47.08,47.13,39300.0,33.9588,33.9948,33.9588,33.9948,39300.0
2012-09-18 12:30:00,47.13,47.16,47.13,47.14,24400.0,33.9948,34.0165,33.9948,34.002,24400.0
2012-09-18 12:35:00,47.14,47.15,47.13,47.14,22400.0,34.002,34.0093,33.9948,34.002,22400.0
2012-09-18 12:40:00,47.15,47.16,47.14,47.16,32000.0,34.0093,34.0165,34.002,34.0165,32000.0
2012-09-18 12:45:00,47.16,47.17,47.15,47.17,12500.0,34.0165,34.0237,34.0093,34.0237,12500.0
2012-09-18 12:50:00,47.16,47.23,47.16,47.22,79000.0,34.0165,34.067,34.0165,34.0597,79000.0
2012-09-18 12:55:00,47.22,47.25,47.2,47.23,111300.0,34.0597,34.0814,34.0453,34.067,111300.0
2012-09-18 13:00:00,47.25,47.27,47.23,47.23,43700.0,34.0814,34.0958,34.067,34.067,43700.0
2012-09-18 13:05:00,47.22,47.28,47.2,47.28,70000.0,34.0597,34.103,34.0453,34.103,70000.0
2012-09-18 13:10:00,47.27,47.31,47.25,47.31,37700.0,34.0958,34.1247,34.0814,34.1247,37700.0
2012-09-18 13:15:00,47.31,47.34,47.3,47.33,75900.0,34.1247,34.1463,34.1175,34.1391,75900.0
2012-09-18 13:20:00,47.33,47.35,47.32,47.34,76900.0,34.1391,34.1535,34.1319,34.1463,76900.0
2012-09-18 13:25:00,47.34,47.34,47.31,47.34,39400.0,34.1463,34.1463,34.1247,34.1463,39400.0
2012-09-18 13:30:00,47.34,47.35,47.3,47.33,27500.0,34.1463,34.1535,34.1175,34.1391,27500.0
2012-09-18 13:35:00,47.33,47.33,47.31,47.32,15800.0,34.1391,34.1391,34.1247,34.1319,15800.0
2012-09-18 13:40:00,47.32,47.33,47.31,47.33,16200.0,34.1319,34.1391,34.1247,34.1391,16200.0
2012-09-18 13:45:00,47.33,47.37,47.32,47.37,41900.0,34.1391,34.1679,34.1319,34.1679,41900.0
2012-09-18 13:50:00,47.36,47.38,47.35,47.36,47100.0,34.1607,34.1752,34.1535,34.1607,47100.0
2012-09-18 13:55:00,47.36,47.38,47.35,47.38,19400.0,34.1607,34.1752,34.1535,34.1752,19400.0
2012-09-18 14:00:00,47.37,47.38,47.32,47.32,22700.0,34.1679,34.1752,34.1319,34.1319,22700.0
2012-09-18 14:05:00,47.32,47.33,47.31,47.31,11600.0,34.1319,34.1391,34.1247,34.1247,11600.0
2012-09-18 14:10:00,47.31,47.32,47.28,47.31,30900.0,34.1247,34.1319,34.103,34.1247,30900.0
2012-09-18 14:15:00,47.3,47.38,47.3,47.38,81000.0,34.1175,34.1752,34.1175,34.1752,81000.0
2012-09-18 14:20:00,47.38,47.38,47.34,47.37,35600.0,34.1752,34.1752,34.1463,34.1679,35600.0
2012-09-18 14:25:00,47.36,47.41,47.36,47.41,38400.0,34.1607,34.1968,34.1607,34.1968,38400.0
2012-09-18 14:30:00,47.41,47.44,47.4,47.41,66500.0,34.1968,34.2184,34.1896,34.1968,66500.0
2012-09-18 14:35:00,47.41,47.42,47.37,47.41,64800.0,34.1968,34.204,34.1679,34.1968,64800.0
2012-09-18 14:40:00,47.41,47.47,47.41,47.47,98600.0,34.1968,34.2401,34.1968,34.2401,98600.0
2012-09-18 14:45:00,47.46,47.47,47.44,47.45,50600.0,34.2329,34.2401,34.2184,34.2256,50600.0
2012-09-18 14:50:00,47.45,47.45,47.4,47.41,24300.0,34.2256,34.2256,34.1896,34.1968,24300.0
2012-09-18 14:55:00,47.41,47.41,47.4,47.4,48800.0,34.1968,34.1968,34.1896,34.1896,48800.0
2012-09-18 15:00:00,47.41,47.45,47.39,47.41,51100.0,34.1968,34.2256,34.1824,34.1968,51100.0
2012-09-18 15:05:00,47.42,47.42,47.4,47.41,28600.0,34.204,34.204,34.1896,34.1968,28600.0
2012-09-18 15:10:00,47.4,47.43,47.38,47.42,82600.0,34.1896,34.2112,34.1752,34.204,82600.0
2012-09-18 15:15:00,47.41,47.42,47.38,47.4,79900.0,34.1968,34.204,34.1752,34.1896,79900.0
2012-09-18 15:20:00,47.4,47.45,47.4,47.44,80600.0,34.1896,34.2256,34.1896,34.2184,80600.0
2012-09-18 15:25:00,47.43,47.46,47.42,47.46,56800.0,34.2112,34.2329,34.204,34.2329,56800.0
2012-09-18 15:30:00,47.47,47.47,47.4,47.45,76700.0,34.2401,34.2401,34.1896,34.2256,76700.0
2012-09-18 15:35:00,47.45,47.45,47.4,47.4,70800.0,34.2256,34.2256,34.1896,34.1896,70800.0
2012-09-18 15:40:00,47.41,47.44,47.36,47.43,110900.0,34.1968,34.2184,34.1607,34.2112,110900.0
2012-09-18 15:45:00,47.43,47.47,47.41,47.46,140700.0,34.2112,34.2401,34.1968,34.2329,140700.0
2012-09-18 15:50:00,47.47,47.47,47.42,47.42,171800.0,34.2401,34.2401,34.204,34.204,171800.0
2012-09-18 15:55:00,47.42,47.43,47.39,47.4,367300.0,34.204,34.2112,34.1824,34.1896,367300.0
2012-09-19 09:30:00,47.23,47.4,47.15,47.31,167300.0,34.067,34.1896,34.0093,34.1247,167300.0
2012-09-19 09:35:00,47.32,47.43,47.3,47.43,90600.0,34.1319,34.2112,34.1175,34.2112,90600.0
2012-09-19 09:40:00,47.43,47.43,47.26,47.34,55600.0,34.2112,34.2112,34.0886,34.1463,55600.0
2012-09-19 09:45:00,47.35,47.45,47.34,47.41,61400.0,34.1535,34.2256,34.1463,34.1968,61400.0
2012-09-19 09:50:00,47.41,47.46,47.39,47.45,107700.0,34.1968,34.2329,34.1824,34.2256,107700.0
2012-09-19 09:55:00,47.45,47.46,47.41,47.41,33300.0,34.2256,34.2329,34.1968,34.1968,33300.0
2012-09-19 10:00:00,47.43,47.58,47.41,47.56,121500.0,34.2112,34.3194,34.1968,34.305,121500.0
2012-09-19 10:05:00,47.55,47.56,47.51,47.52,76000.0,34.2978,34.305,34.2689,34.2761,76000.0
2012-09-19 10:10:00,47.52,47.63,47.51,47.62,94200.0,34.2761,34.3555,34.2689,34.3483,94200.0
2012-09-19 10:15:00,47.63,47.65,47.6,47.63,66800.0,34.3555,34.3699,34.3338,34.3555,66800.0
2012-09-19 10:20:00,47.64,47.65,47.57,47.62,39400.0,34.3627,34.3699,34.3122,34.3483,39400.0
2012-09-19 10:25:00,47.63,47.64,47.6,47.6,41000.0,34.3555,34.3627,34.3338,34.3338,41000.0
2012-09-19 10:30:00,47.6,47.62,47.54,47.54,107200.0,34.3338,34.3483,34.2906,34.2906,107200.0
2012-09-19 10:35:00,47.54,47.55,47.43,47.47,172000.0,34.2906,34.2978,34.2112,34.2401,172000.0
2012-09-19 10:40:00,47.46,47.47,47.42,47.43,142800.0,34.2329,34.2401,34.204,34.2112,142800.0
2012-09-19 10:45:00,47.44,47.47,47.39,47.41,209000.0,34.2184,34.2401,34.1824,34.1968,209000.0
2012-09-19 10:50:00,47.43,47.43,47.37,47.37,81900.0,34.2112,34.2112,34.1679,34.1679,81900.0
2012-09-19 10:55:00,47.37,47.41,47.37,47.39,52300.0,34.1679,34.1968,34.1679,34.1824,52300.0
2012-09-19 11:00:00,47.38,47.39,47.36,47.38,55600.0,34.1752,34.1824,34.1607,34.1752,55600.0
2012-09-19 11:05:00,47.38,47.39,47.36,47.36,55000.0,34.1752,34.1824,34.1607,34.1607,55000.0
2012-09-19 11:10:00,47.36,47.39,47.34,47.37,58400.0,34.1607,34.1824,34.1463,34.1679,58400.0
2012-09-19 11:15:00,47.37,47.44,47.37,47.42,69900.0,34.1679,34.2184,34.1679,34.204,69900.0
2012-09-19 11:20:00,47.43,47.47,47.42,47.44,81300.0,34.2112,34.2401,34.204,34.2184,81300.0
2012-09-19 11:25:00,47.44,47.45,47.4,47.41,57900.0,34.2184,34.2256,34.1896,34.1968,57900.0
2012-09-19 11:30:00,47.41,47.42,47.38,47.39,31100.0,34.1968,34.204,34.1752,34.1824,31100.0
2012-09-19 11:35:00,47.38,47.41,47.38,47.38,53300.0,34.1752,34.1968,34.1752,34.1752,53300.0
2012-09-19 11:40:00,47.38,47.42,47.38,47.4,84000.0,34.1752,34.204,34.1752,34.1896,84000.0
2012-09-19 11:45:00,47.4,47.43,47.39,47.4,54600.0,34.1896,34.2112,34.1824,34.1896,54600.0
2012-09-19 11:50:00,47.39,47.4,47.38,47.39,49000.0,34.1824,34.1896,34.1752,34.1824,49000.0
2012-09-19 11:55:00,47.39,47.42,47.38,47.39,59800.0,34.1824,34.204,34.1752,34.1824,59800.0
2012-09-19 12:00:00,47.41,47.42,47.39,47.41,53300.0,34.1968,34.204,34.1824,34.1968,53300.0
2012-09-19 12:05:00,47.4,47.41,47.39,47.4,26000.0,34.1896,34.1968,34.1824,34.1896,26000.0
2012-09-19 12:10:00,47.4,47.42,47.38,47.4,42400.0,34.1896,34.204,34.1752,34.1896,42400.0
2012-09-19 12:15:00,47.4,47.4,47.38,47.39,47900.0,34.1896,34.1896,34.1752,34.1824,47900.0
2012-09-19 12:20:00,47.39,47.43,47.38,47.41,77400.0,34.1824,34.2112,34.1752,34.1968,77400.0
2012-09-19 12:25:00,47.4,47.46,47.39,47.46,88700.0,34.1896,34.2329,34.1824,34.2329,88700.0
2012-09-19 12:30:00,47.46,47.48,47.44,47.46,39400.0,34.2329,34.2473,34.2184,34.2329,39400.0
2012-09-19 12:35:00,47.46,47.47,47.43,47.46,33200.0,34.2329,34.2401,34.2112,34.2329,33200.0
2012-09-19 12:40:00,47.47,47.47,47.43,47.43,28700.0,34.2401,34.2401,34.2112,34.2112,28700.0
2012-09-19 12:45:00,47.43,47.46,47.4,47.45,41900.0,34.2112,34.2329,34.1896,34.2256,41900.0
2012-09-19 12:50:00,47.46,47.48,47.45,47.48,42800.0,34.2329,34.2473,34.2256,34.2473,42800.0
2012-09-19 12:55:00,47.47,47.48,47.45,47.45,48700.0,34.2401,34.2473,34.2256,34.2256,48700.0
2012-09-19 13:00:00,47.46,47.46,47.44,47.45,30200.0,34.2329,34.2329,34.2184,34.2256,30200.0
2012-09-19 13:05:00,47.45,47.46,47.41,47.41,70700.0,34.2256,34.2329,34.1968,34.1968,70700.0
2012-09-19 13:10:00,47.41,47.42,47.39,47.41,63400.0,34.1968,34.204,34.1824,34.1968,63400.0
2012-09-19 13:15:00,47.41,47.42,47.4,47.42,70600.0,34.1968,34.204,34.1896,34.204,70600.0
2012-09-19 13:20:00,47.41,47.44,47.41,47.43,46700.0,34.1968,34.2184,34.1968,34.2112,46700.0
2012-09-19 13:25:00,47.44,47.48,47.44,47.48,32600.0,34.2184,34.2473,34.2184,34.2473,32600.0
2012-09-19 13:30:00,47.48,47.5,47.47,47.49,42700.0,34.2473,34.2617,34.2401,34.2545,42700.0
2012-09-19 13:35:00,47.5,47.5,47.47,47.47,39400.0,34.2617,34.2617,34.2401,34.2401,39400.0
2012-09-19 13:40:00,47.47,47.48,47.45,47.47,51600.0,34.2401,34.2473,34.2256,34.2401,51600.0
2012-09-19 13:45:00,47.47,47.49,47.47,47.48,26600.0,34.2401,34.2545,34.2401,34.2473,26600.0
2012-09-19 13:50:00,47.48,47.52,47.48,47.51,92600.0,34.2473,34.2761,34.2473,34.2689,92600.0
2012-09-19 13:55:00,47.5,47.56,47.5,47.56,66500.0,34.2617,34.305,34.2617,34.305,66500.0
2012-09-19 14:00:00,47.55,47.59,47.53,47.59,102000.0,34.2978,34.3266,34.2834,34.3266,102000.0
2012-09-19 14:05:00,47.59,47.6,47.55,47.56,79000.0,34.3266,34.3338,34.2978,34.305,79000.0
2012-09-19 14:10:00,47.55,47.56,47.55,47.56,7400.0,34.2978,34.305,34.2978,34.305,7400.0
2012-09-19 14:15:00,47.55,47.59,47.55,47.58,70200.0,34.2978,34.3266,34.2978,34.3194,70200.0
2012-09-19 14:20:00,47.58,47.59,47.56,47.57,55200.0,34.3194,34.3266,34.305,34.3122,55200.0
2012-09-19 14:25:00,47.57,47.6,47.56,47.58,55500.0,34.3122,34.3338,34.305,34.3194,55500.0
2012-09-19 14:30:00,47.58,47.59,47.55,47.55,50000.0,34.3194,34.3266,34.2978,34.2978,50000.0
2012-09-19 14:35:00,47.55,47.56,47.5,47.51,63800.0,34.2978,34.305,34.2617,34.2689,63800.0
2012-09-19 14:40:00,47.51,47.54,47.51,47.53,56800.0,34.2689,34.2906,34.2689,34.2834,56800.0
2012-09-19 14:45:00,47.53,47.55,47.52,47.55,39400.0,34.2834,34.2978,34.2761,34.2978,39400.0
2012-09-19 14:50:00,47.55,47.59,47.54,47.58,64900.0,34.2978,34.3266,34.2906,34.3194,64900.0
2012-09-19 14:55:00,47.58,47.61,47.58,47.61,25000.0,34.3194,34.3411,34.3194,34.3411,25000.0
2012-09-19 15:00:00,47.61,47.62,47.6,47.62,72200.0,34.3411,34.3483,34.3338,34.3483,72200.0
2012-09-19 15:05:00,47.61,47.62,47.59,47.6,49900.0,34.3411,34.3483,34.3266,34.3338,49900.0
2012-09-19 15:10:00,47.6,47.64,47.6,47.61,76500.0,34.3338,34.3627,34.3338,34.3411,76500.0
2012-09-19 15:15:00,47.61,47.61,47.56,47.58,57500.0,34.3411,34.3411,34.305,34.3194,57500.0
2012-09-19 15:20:00,47.58,47.58,47.57,47.58,41500.0,34.3194,34.3194,34.3122,34.3194,41500.0
2012-09-19 15:25:00,47.57,47.58,47.53,47.54,84200.0,34.3122,34.3194,34.2834,34.2906,84200.0
2012-09-19 15:30:00,47.54,47.54,47.49,47.51,106100.0,34.2906,34.2906,34.2545,34.2689,106100.0
2012-09-19 15:35:00,47.51,47.56,47.51,47.55,127000.0,34.2689,34.305,34.2689,34.2978,127000.0
2012-09-19 15:40:00,47.56,47.6,47.55,47.59,99100.0,34.305,34.3338,34.2978,34.3266,99100.0
2012-09-19 15:45:00,47.59,47.94,47.57,47.91,1671200.0,34.3266,34.5791,34.3122,34.5574,1671200.0
2012-09-19 15:50:00,47.9,48.15,47.9,48.05,1560600.0,34.5502,34.7306,34.5502,34.6584,1560600.0
2012-09-19 15:55:00,48.03,48.03,47.7,47.72,784000.0,34.644,34.644,34.406,34.4204,784000.0
2012-09-20 09:30:00,47.5,47.98,47.49,47.72,247500.0,34.2617,34.6079,34.2545,34.4204,247500.0
2012-09-20 09:35:00,47.68,47.91,47.68,47.91,146900.0,34.3915,34.5574,34.3915,34.5574,146900.0
2012-09-20 09:40:00,47.92,47.98,47.9,47.92,133200.0,34.5647,34.6079,34.5502,34.5647,133200.0
2012-09-20 09:45:00,47.93,47.93,47.72,47.77,106400.0,34.5719,34.5719,34.4204,34.4565,106400.0
2012-09-20 09:50:00,47.77,47.78,47.68,47.71,168900.0,34.4565,34.4637,34.3915,34.4132,168900.0
2012-09-20 09:55:00,47.73,47.75,47.61,47.61,83500.0,34.4276,34.442,34.3411,34.3411,83500.0
2012-09-20 10:00:00,47.62,47.67,47.58,47.6,187700.0,34.3483,34.3843,34.3194,34.3338,187700.0
2012-09-20 10:05:00,47.61,47.65,47.59,47.64,70100.0,34.3411,34.3699,34.3266,34.3627,70100.0
2012-09-20 10:10:00,47.65,47.82,47.64,47.8,89000.0,34.3699,34.4925,34.3627,34.4781,89000.0
2012-09-20 10:15:00,47.8,47.85,47.76,47.82,61100.0,34.4781,34.5142,34.4493,34.4925,61100.0
2012-09-20 10:20:00,47.81,47.89,47.75,47.86,209900.0,34.4853,34.543,34.442,34.5214,209900.0
2012-09-20 10:25:00,47.86,47.92,47.84,47.91,52600.0,34.5214,34.5647,34.507,34.5574,52600.0
2012-09-20 10:30:00,47.92,47.93,47.89,47.93,54700.0,34.5647,34.5719,34.543,34.5719,54700.0
2012-09-20 10:35:00,47.94,47.96,47.89,47.93,54800.0,34.5791,34.5935,34.543,34.5719,54800.0
2012-09-20 10:40:00,47.93,47.94,47.87,47.88,45200.0,34.5719,34.5791,34.5286,34.5358,45200.0
2012-09-20 10:45:00,47.88,47.89,47.86,47.86,53000.0,34.5358,34.543,34.5214,34.5214,53000.0
2012-09-20 10:50:00,47.87,47.92,47.86,47.9,73600.0,34.5286,34.5647,34.5214,34.5502,73600.0
2012-09-20 10:55:00,47.9,47.92,47.89,47.91,40500.0,34.5502,34.5647,34.543,34.5574,40500.0
2012-09-20 11:00:00,47.91,47.97,47.91,47.97,48700.0,34.5574,34.6007,34.5574,34.6007,48700.0
2012-09-20 11:05:00,47.97,47.97,47.88,47.88,57200.0,34.6007,34.6007,34.5358,34.5358,57200.0
2012-09-20 11:10:00,47.89,47.9,47.88,47.89,43000.0,34.543,34.5502,34.5358,34.543,43000.0
2012-09-20 11:15:00,47.89,47.94,47.87,47.94,40900.0,34.543,34.5791,34.5286,34.5791,40900.0
2012-09-20 11:20:00,47.94,47.94,47.92,47.93,34800.0,34.5791,34.5791,34.5647,34.5719,34800.0
2012-09-20 11:25:00,47.93,47.97,47.9,47.91,82100.0,34.5719,34.6007,34.5502,34.5574,82100.0
2012-09-20 11:30:00,47.9,47.91,47.86,47.88,37400.0,34.5502,34.5574,34.5214,34.5358,37400.0
2012-09-20 11:35:00,47.88,47.88,47.83,47.83,41100.0,34.5358,34.5358,34.4997,34.4997,41100.0
2012-09-20 11:40:00,47.84,47.84,47.8,47.84,57800.0,34.507,34.507,34.4781,34.507,57800.0
2012-09-20 11:45:00,47.84,47.85,47.8,47.8,41300.0,34.507,34.5142,34.4781,34.4781,41300.0
2012-09-20 11:50:00,47.8,47.81,47.8,47.8,17900.0,34.4781,34.4853,34.4781,34.4781,17900.0
2012-09-20 11:55:00,47.81,47.85,47.8,47.82,42100.0,34.4853,34.5142,34.4781,34.4925,42100.0
2012-09-20 12:00:00,47.81,47.88,47.81,47.88,35300.0,34.4853,34.5358,34.4853,34.5358,35300.0
2012-09-20 12:05:00,47.88,47.88,47.82,47.83,46900.0,34.5358,34.5358,34.4925,34.4997,46900.0
2012-09-20 12:10:00,47.83,47.83,47.78,47.78,34100.0,34.4997,34.4997,34.4637,34.4637,34100.0
2012-09-20 12:15:00,47.78,47.79,47.71,47.73,67400.0,34.4637,34.4709,34.4132,34.4276,67400.0
2012-09-20 12:20:00,47.73,47.78,47.72,47.77,47800.0,34.4276,34.4637,34.4204,34.4565,47800.0
2012-09-20 12:25:00,47.77,47.77,47.73,47.73,43700.0,34.4565,34.4565,34.4276,34.4276,43700.0
2012-09-20 12:30:00,47.73,47.74,47.69,47.73,67200.0,34.4276,34.4348,34.3988,34.4276,67200.0
2012-09-20 12:35:00,47.73,47.75,47.73,47.75,15300.0,34.4276,34.442,34.4276,34.442,15300.0
2012-09-20 12:40:00,47.76,47.77,47.74,47.77,45700.0,34.4493,34.4565,34.4348,34.4565,45700.0
2012-09-20 12:45:00,47.77,47.77,47.69,47.69,46900.0,34.4565,34.4565,34.3988,34.3988,46900.0
2012-09-20 12:50:00,47.69,47.76,47.69,47.76,62500.0,34.3988,34.4493,34.3988,34.4493,62500.0
2012-09-20 12:55:00,47.76,47.78,47.73,47.76,65900.0,34.4493,34.4637,34.4276,34.4493,65900.0
2012-09-20 13:00:00,47.77,47.77,47.7,47.7,68500.0,34.4565,34.4565,34.406,34.406,68500.0
2012-09-20 13:05:00,47.72,47.72,47.68,47.7,44100.0,34.4204,34.4204,34.3915,34.406,44100.0
2012-09-20 13:10:00,47.7,47.73,47.7,47.73,26100.0,34.406,34.4276,34.406,34.4276,26100.0
2012-09-20 13:15:00,47.74,47.75,47.73,47.73,20500.0,34.4348,34.442,34.4276,34.4276,20500.0
2012-09-20 13:20:00,47.74,47.78,47.73,47.78,26400.0,34.4348,34.4637,34.4276,34.4637,26400.0
2012-09-20 13:25:00,47.78,47.78,47.76,47.77,34000.0,34.4637,34.4637,34.4493,34.4565,34000.0
2012-09-20 13:30:00,47.78,47.81,47.77,47.81,22700.0,34.4637,34.4853,34.4565,34.4853,22700.0
2012-09-20 13:35:00,47.81,47.88,47.81,47.83,53200.0,34.4853,34.5358,34.4853,34.4997,53200.0
2012-09-20 13:40:00,47.84,47.84,47.81,47.82,20200.0,34.507,34.507,34.4853,34.4925,20200.0
2012-09-20 13:45:00,47.81,47.86,47.81,47.86,31300.0,34.4853,34.5214,34.4853,34.5214,31300.0
2012-09-20 13:50:00,47.86,47.88,47.85,47.88,26300.0,34.5214,34.5358,34.5142,34.5358,26300.0
2012-09-20 13:55:00,47.88,47.88,47.86,47.86,35800.0,34.5358,34.5358,34.5214,34.5214,35800.0
2012-09-20 14:00:00,47.86,47.86,47.81,47.82,38300.0,34.5214,34.5214,34.4853,34.4925,38300.0
2012-09-20 14:05:00,47.81,47.82,47.78,47.78,46000.0,34.4853,34.4925,34.4637,34.4637,46000.0
2012-09-20 14:10:00,47.78,47.83,47.78,47.81,64900.0,34.4637,34.4997,34.4637,34.4853,64900.0
2012-09-20 14:15:00,47.81,47.85,47.81,47.81,41500.0,34.4853,34.5142,34.4853,34.4853,41500.0
2012-09-20 14:20:00,47.82,47.87,47.81,47.87,37100.0,34.4925,34.5286,34.4853,34.5286,37100.0
2012-09-20 14:25:00,47.86,47.9,47.84,47.87,63900.0,34.5214,34.5502,34.507,34.5286,63900.0
2012-09-20 14:30:00,47.87,47.92,47.84,47.91,33700.0,34.5286,34.5647,34.507,34.5574,33700.0
2012-09-20 14:35:00,47.92,47.93,47.89,47.89,34700.0,34.5647,34.5719,34.543,34.543,34700.0
2012-09-20 14:40:00,47.9,47.92,47.84,47.86,48300.0,34.5502,34.5647,34.507,34.5214,48300.0
2012-09-20 14:45:00,47.85,47.87,47.81,47.83,61700.0,34.5142,34.5286,34.4853,34.4997,61700.0
2012-09-20 14:50:00,47.83,47.85,47.81,47.83,35400.0,34.4997,34.5142,34.4853,34.4997,35400.0
2012-09-20 14:55:00,47.83,47.88,47.81,47.87,44800.0,34.4997,34.5358,34.4853,34.5286,44800.0
2012-09-20 15:00:00,47.87,47.87,47.83,47.84,47600.0,34.5286,34.5286,34.4997,34.507,47600.0
2012-09-20 15:05:00,47.84,47.85,47.82,47.83,102800.0,34.507,34.5142,34.4925,34.4997,102800.0
2012-09-20 15:10:00,47.83,47.85,47.81,47.81,56200.0,34.4997,34.5142,34.4853,34.4853,56200.0
2012-09-20 15:15:00,47.82,47.84,47.81,47.82,56300.0,34.4925,34.507,34.4853,34.4925,56300.0
2012-09-20 15:20:00,47.83,47.89,47.82,47.87,57300.0,34.4997,34.543,34.4925,34.5286,57300.0
2012-09-20 15:25:00,47.87,47.87,47.83,47.85,47100.0,34.5286,34.5286,34.4997,34.5142,47100.0
2012-09-20 15:30:00,47.86,47.87,47.82,47.84,60200.0,34.5214,34.5286,34.4925,34.507,60200.0
2012-09-20 15:35:00,47.83,47.84,47.76,47.76,82000.0,34.4997,34.507,34.4493,34.4493,82000.0
2012-09-20 15:40:00,47.77,47.8,47.76,47.79,109400.0,34.4565,34.4781,34.4493,34.4709,109400.0
2012-09-20 15:45:00,47.79,47.8,47.76,47.78,138400.0,34.4709,34.4781,34.4493,34.4637,138400.0
2012-09-20 15:50:00,47.78,47.8,47.77,47.77,158800.0,34.4637,34.4781,34.4565,34.4565,158800.0
2012-09-20 15:55:00,47.77,47.82,47.76,47.81,227600.0,34.4565,34.4925,34.4493,34.4853,227600.0
2012-09-21 09:30:00,48.1,48.1,48.0,48.03,1239100.0,34.6945,34.6945,34.6224,34.644,1239100.0
2012-09-21 09:35:00,48.02,48.07,47.85,47.92,56500.0,34.6368,34.6729,34.5142,34.5647,56500.0
2012-09-21 09:40:00,47.93,47.98,47.89,47.9,66100.0,34.5719,34.6079,34.543,34.5502,66100.0
2012-09-21 09:45:00,47.9,47.9,47.75,47.77,120300.0,34.5502,34.5502,34.442,34.4565,120300.0
2012-09-21 09:50:00,47.79,47.85,47.78,47.82,35500.0,34.4709,34.5142,34.4637,34.4925,35500.0
2012-09-21 09:55:00,47.83,47.85,47.81,47.84,48500.0,34.4997,34.5142,34.4853,34.507,48500.0
2012-09-21 10:00:00,47.84,47.96,47.79,47.95,76500.0,34.507,34.5935,34.4709,34.5863,76500.0
2012-09-21 10:05:00,47.95,48.04,47.93,47.99,78400.0,34.5863,34.6512,34.5719,34.6151,78400.0
2012-09-21 10:10:00,48.0,48.01,47.97,47.99,58300.0,34.6224,34.6296,34.6007,34.6151,58300.0
2012-09-21 10:15:00,47.99,48.07,47.96,48.04,191300.0,34.6151,34.6729,34.5935,34.6512,191300.0
2012-09-21 10:20:00,48.03,48.04,47.96,48.01,63300.0,34.644,34.6512,34.5935,34.6296,63300.0
2012-09-21 10:25:00,48.01,48.02,47.98,47.98,24800.0,34.6296,34.6368,34.6079,34.6079,24800.0
2012-09-21 10:30:00,47.98,48.0,47.94,47.98,51200.0,34.6079,34.6224,34.5791,34.6079,51200.0
2012-09-21 10:35:00,47.97,47.99,47.94,47.94,75400.0,34.6007,34.6151,34.5791,34.5791,75400.0
2012-09-21 10:40:00,47.95,48.03,47.94,48.03,29700.0,34.5863,34.644,34.5791,34.644,29700.0
2012-09-21 10:45:00,48.02,48.04,48.01,48.02,34000.0,34.6368,34.6512,34.6296,34.6368,34000.0
2012-09-21 10:50:00,48.01,48.02,47.99,48.01,52900.0,34.6296,34.6368,34.6151,34.6296,52900.0
2012-09-21 10:55:00,48.01,48.01,47.95,47.96,28300.0,34.6296,34.6296,34.5863,34.5935,28300.0
2012-09-21 11:00:00,47.96,47.97,47.96,47.96,16700.0,34.5935,34.6007,34.5935,34.5935,16700.0
2012-09-21 11:05:00,47.97,47.98,47.96,47.96,22100.0,34.6007,34.6079,34.5935,34.5935,22100.0
2012-09-21 11:10:00,47.96,47.96,47.93,47.93,18100.0,34.5935,34.5935,34.5719,34.5719,18100.0
2012-09-21 11:15:00,47.93,47.96,47.93,47.94,14300.0,34.5719,34.5935,34.5719,34.5791,14300.0
2012-09-21 11:20:00,47.95,47.95,47.92,47.93,20300.0,34.5863,34.5863,34.5647,34.5719,20300.0
2012-09-21 11:25:00,47.93,47.97,47.92,47.96,23000.0,34.5719,34.6007,34.5647,34.5935,23000.0
2012-09-21 11:30:00,47.97,47.98,47.96,47.98,23300.0,34.6007,34.6079,34.5935,34.6079,23300.0
2012-09-21 11:35:00,47.98,47.98,47.94,47.94,23000.0,34.6079,34.6079,34.5791,34.5791,23000.0
2012-09-21 11:40:00,47.94,47.99,47.94,47.98,32400.0,34.5791,34.6151,34.5791,34.6079,32400.0
2012-09-21 11:45:00,47.98,48.02,47.97,48.0,33200.0,34.6079,34.6368,34.6007,34.6224,33200.0
2012-09-21 11:50:00,48.01,48.01,47.99,48.01,19300.0,34.6296,34.6296,34.6151,34.6296,19300.0
2012-09-21 11:55:00,48.0,48.0,47.98,48.0,17200.0,34.6224,34.6224,34.6079,34.6224,17200.0
2012-09-21 12:00:00,47.99,48.03,47.99,48.03,22100.0,34.6151,34.644,34.6151,34.644,22100.0
2012-09-21 12:05:00,48.02,48.03,47.99,47.99,21800.0,34.6368,34.644,34.6151,34.6151,21800.0
2012-09-21 12:10:00,47.99,48.0,47.98,47.98,12300.0,34.6151,34.6224,34.6079,34.6079,12300.0
2012-09-21 12:15:00,47.98,47.99,47.96,47.96,18500.0,34.6079,34.6151,34.5935,34.5935,18500.0
2012-09-21 12:20:00,47.97,47.97,47.94,47.95,22300.0,34.6007,34.6007,34.5791,34.5863,22300.0
2012-09-21 12:25:00,47.96,47.96,47.94,47.94,24800.0,34.5935,34.5935,34.5791,34.5791,24800.0
2012-09-21 12:30:00,47.95,47.95,47.92,47.93,23000.0,34.5863,34.5863,34.5647,34.5719,23000.0
2012-09-21 12:35:00,47.93,47.93,47.91,47.92,22800.0,34.5719,34.5719,34.5574,34.5647,22800.0
2012-09-21 12:40:00,47.91,47.95,47.91,47.95,18500.0,34.5574,34.5863,34.5574,34.5863,18500.0
2012-09-21 12:45:00,47.95,47.97,47.94,47.97,27400.0,34.5863,34.6007,34.5791,34.6007,27400.0
2012-09-21 12:50:00,47.96,47.99,47.96,47.97,32000.0,34.5935,34.6151,34.5935,34.6007,32000.0
2012-09-21 12:55:00,47.96,47.97,47.93,47.97,31400.0,34.5935,34.6007,34.5719,34.6007,31400.0
2012-09-21 13:00:00,47.97,47.98,47.96,47.97,13800.0,34.6007,34.6079,34.5935,34.6007,13800.0
2012-09-21 13:05:00,47.98,47.98,47.94,47.94,27200.0,34.6079,34.6079,34.5791,34.5791,27200.0
2012-09-21 13:10:00,47.93,47.95,47.92,47.92,24600.0,34.5719,34.5863,34.5647,34.5647,24600.0
2012-09-21 13:15:00,47.92,47.93,47.9,47.9,25100.0,34.5647,34.5719,34.5502,34.5502,25100.0
2012-09-21 13:20:00,47.89,47.91,47.88,47.91,22900.0,34.543,34.5574,34.5358,34.5574,22900.0
2012-09-21 13:25:00,47.91,47.95,47.9,47.94,43100.0,34.5574,34.5863,34.5502,34.5791,43100.0
2012-09-21 13:30:00,47.95,47.98,47.95,47.98,34100.0,34.5863,34.6079,34.5863,34.6079,34100.0
2012-09-21 13:35:00,47.98,48.01,47.98,47.99,29600.0,34.6079,34.6296,34.6079,34.6151,29600.0
2012-09-21 13:40:00,48.0,48.01,48.0,48.01,12600.0,34.6224,34.6296,34.6224,34.6296,12600.0
2012-09-21 13:45:00,48.01,48.02,47.99,48.0,56000.0,34.6296,34.6368,34.6151,34.6224,56000.0
2012-09-21 13:50:00,48.01,48.02,47.95,47.96,56500.0,34.6296,34.6368,34.5863,34.5935,56500.0
2012-09-21 13:55:00,47.96,47.96,47.94,47.96,36000.0,34.5935,34.5935,34.5791,34.5935,36000.0
2012-09-21 14:00:00,47.95,47.96,47.91,47.91,31200.0,34.5863,34.5935,34.5574,34.5574,31200.0
2012-09-21 14:05:00,47.92,47.93,47.91,47.91,40600.0,34.5647,34.5719,34.5574,34.5574,40600.0
2012-09-21 14:10:00,47.91,47.92,47.9,47.9,20000.0,34.5574,34.5647,34.5502,34.5502,20000.0
2012-09-21 14:15:00,47.91,47.91,47.82,47.83,75700.0,34.5574,34.5574,34.4925,34.4997,75700.0
2012-09-21 14:20:00,47.82,47.83,47.81,47.82,53400.0,34.4925,34.4997,34.4853,34.4925,53400.0
2012-09-21 14:25:00,47.82,47.88,47.82,47.87,32900.0,34.4925,34.5358,34.4925,34.5286,32900.0
2012-09-21 14:30:00,47.87,47.88,47.86,47.87,30800.0,34.5286,34.5358,34.5214,34.5286,30800.0
2012-09-21 14:35:00,47.88,47.88,47.86,47.87,46500.0,34.5358,34.5358,34.5214,34.5286,46500.0
2012-09-21 14:40:00,47.86,47.89,47.86,47.88,43300.0,34.5214,34.543,34.5214,34.5358,43300.0
2012-09-21 14:45:00,47.88,47.92,47.87,47.91,65200.0,34.5358,34.5647,34.5286,34.5574,65200.0
2012-09-21 14:50:00,47.91,47.92,47.88,47.88,62200.0,34.5574,34.5647,34.5358,34.5358,62200.0
2012-09-21 14:55:00,47.88,47.89,47.87,47.87,32200.0,34.5358,34.543,34.5286,34.5286,32200.0
2012-09-21 15:00:00,47.87,47.88,47.84,47.87,67900.0,34.5286,34.5358,34.507,34.5286,67900.0
2012-09-21 15:05:00,47.86,47.89,47.86,47.88,51800.0,34.5214,34.543,34.5214,34.5358,51800.0
2012-09-21 15:10:00,47.88,47.94,47.88,47.94,51800.0,34.5358,34.5791,34.5358,34.5791,51800.0
2012-09-21 15:15:00,47.94,47.95,47.9,47.94,53400.0,34.5791,34.5863,34.5502,34.5791,53400.0
2012-09-21 15:20:00,47.94,47.97,47.92,47.97,52400.0,34.5791,34.6007,34.5647,34.6007,52400.0
2012-09-21 15:25:00,47.97,47.97,47.92,47.93,63500.0,34.6007,34.6007,34.5647,34.5719,63500.0
2012-09-21 15:30:00,47.93,47.94,47.91,47.93,68600.0,34.5719,34.5791,34.5574,34.5719,68600.0
2012-09-21 15:35:00,47.93,47.93,47.89,47.92,66700.0,34.5719,34.5719,34.543,34.5647,66700.0
2012-09-21 15:40:00,47.92,47.95,47.9,47.9,131800.0,34.5647,34.5863,34.5502,34.5502,131800.0
2012-09-21 15:45:00,47.9,47.91,47.86,47.87,145000.0,34.5502,34.5574,34.5214,34.5286,145000.0
2012-09-21 15:50:00,47.86,47.87,47.81,47.81,148200.0,34.5214,34.5286,34.4853,34.4853,148200.0
2012-09-21 15:55:00,47.82,47.87,47.82,47.87,240700.0,34.4925,34.5286,34.4925,34.5286,240700.0
2012-09-24 09:30:00,47.75,47.75,47.6,47.67,109300.0,34.442,34.442,34.3338,34.3843,109300.0
2012-09-24 09:35:00,47.67,47.77,47.66,47.7,44600.0,34.3843,34.4565,34.3771,34.406,44600.0
2012-09-24 09:40:00,47.68,47.76,47.68,47.75,39500.0,34.3915,34.4493,34.3915,34.442,39500.0
2012-09-24 09:45:00,47.74,47.84,47.73,47.82,51200.0,34.4348,34.507,34.4276,34.4925,51200.0
2012-09-24 09:50:00,47.82,47.88,47.81,47.87,72200.0,34.4925,34.5358,34.4853,34.5286,72200.0
2012-09-24 09:55:00,47.86,47.95,47.83,47.95,192500.0,34.5214,34.5863,34.4997,34.5863,192500.0
2012-09-24 10:00:00,47.94,47.96,47.89,47.89,56000.0,34.5791,34.5935,34.543,34.543,56000.0
2012-09-24 10:05:00,47.89,47.94,47.86,47.91,45600.0,34.543,34.5791,34.5214,34.5574,45600.0
2012-09-24 10:10:00,47.91,47.92,47.88,47.92,34100.0,34.5574,34.5647,34.5358,34.5647,34100.0
2012-09-24 10:15:00,47.92,47.93,47.88,47.91,62800.0,34.5647,34.5719,34.5358,34.5574,62800.0
2012-09-24 10:20:00,47.92,48.04,47.91,48.04,50100.0,34.5647,34.6512,34.5574,34.6512,50100.0
2012-09-24 10:25:00,48.03,48.07,48.0,48.02,71500.0,34.644,34.6729,34.6224,34.6368,71500.0
2012-09-24 10:30:00,48.03,48.09,47.99,48.02,56200.0,34.644,34.6873,34.6151,34.6368,56200.0
2012-09-24 10:35:00,48.03,48.08,48.03,48.07,68600.0,34.644,34.6801,34.644,34.6729,68600.0
2012-09-24 10:40:00,48.06,48.09,48.05,48.08,42600.0,34.6656,34.6873,34.6584,34.6801,42600.0
2012-09-24 10:45:00,48.08,48.11,48.07,48.09,39800.0,34.6801,34.7017,34.6729,34.6873,39800.0
2012-09-24 10:50:00,48.08,48.1,48.08,48.09,34600.0,34.6801,34.6945,34.6801,34.6873,34600.0
2012-09-24 10:55:00,48.09,48.12,48.07,48.08,95300.0,34.6873,34.7089,34.6729,34.6801,95300.0
2012-09-24 11:00:00,48.09,48.09,48.06,48.09,48200.0,34.6873,34.6873,34.6656,34.6873,48200.0
2012-09-24 11:05:00,48.07,48.13,48.07,48.13,45500.0,34.6729,34.7161,34.6729,34.7161,45500.0
2012-09-24 11:10:00,48.12,48.13,48.09,48.11,69600.0,34.7089,34.7161,34.6873,34.7017,69600.0
2012-09-24 11:15:00,48.11,48.13,48.09,48.13,39400.0,34.7017,34.7161,34.6873,34.7161,39400.0
2012-09-24 11:20:00,48.12,48.13,48.08,48.09,48100.0,34.7089,34.7161,34.6801,34.6873,48100.0
2012-09-24 11:25:00,48.09,48.1,48.04,48.05,34700.0,34.6873,34.6945,34.6512,34.6584,34700.0
2012-09-24 11:30:00,48.05,48.06,48.02,48.02,36200.0,34.6584,34.6656,34.6368,34.6368,36200.0
2012-09-24 11:35:00,48.03,48.04,48.0,48.0,28000.0,34.644,34.6512,34.6224,34.6224,28000.0
2012-09-24 11:40:00,48.01,48.02,48.0,48.01,37500.0,34.6296,34.6368,34.6224,34.6296,37500.0
2012-09-24 11:45:00,48.01,48.04,48.0,48.04,31100.0,34.6296,34.6512,34.6224,34.6512,31100.0
2012-09-24 11:50:00,48.04,48.05,48.04,48.04,15300.0,34.6512,34.6584,34.6512,34.6512,15300.0
2012-09-24 11:55:00,48.04,48.05,48.02,48.02,45500.0,34.6512,34.6584,34.6368,34.6368,45500.0
2012-09-24 12:00:00,48.02,48.04,48.0,48.0,43500.0,34.6368,34.6512,34.6224,34.6224,43500.0
2012-09-24 12:05:00,48.0,48.02,47.99,48.0,34400.0,34.6224,34.6368,34.6151,34.6224,34400.0
2012-09-24 12:10:00,47.99,47.99,47.97,47.97,31900.0,34.6151,34.6151,34.6007,34.6007,31900.0
2012-09-24 12:15:00,47.98,47.99,47.97,47.97,22800.0,34.6079,34.6151,34.6007,34.6007,22800.0
2012-09-24 12:20:00,47.97,47.98,47.92,47.92,52600.0,34.6007,34.6079,34.5647,34.5647,52600.0
2012-09-24 12:25:00,47.93,47.96,47.92,47.94,56600.0,34.5719,34.5935,34.5647,34.5791,56600.0
2012-09-24 12:30:00,47.93,47.95,47.91,47.91,35900.0,34.5719,34.5863,34.5574,34.5574,35900.0
2012-09-24 12:35:00,47.91,47.93,47.91,47.91,18800.0,34.5574,34.5719,34.5574,34.5574,18800.0
2012-09-24 12:40:00,47.91,47.93,47.91,47.93,25300.0,34.5574,34.5719,34.5574,34.5719,25300.0
2012-09-24 12:45:00,47.93,47.96,47.92,47.94,40000.0,34.5719,34.5935,34.5647,34.5791,40000.0
2012-09-24 12:50:00,47.95,47.96,47.94,47.95,21600.0,34.5863,34.5935,34.5791,34.5863,21600.0
2012-09-24 12:55:00,47.94,47.98,47.94,47.97,52500.0,34.5791,34.6079,34.5791,34.6007,52500.0
2012-09-24 13:00:00,47.98,47.98,47.93,47.94,71200.0,34.6079,34.6079,34.5719,34.5791,71200.0
2012-09-24 13:05:00,47.95,47.95,47.91,47.93,52900.0,34.5863,34.5863,34.5574,34.5719,52900.0
2012-09-24 13:10:00,47.93,47.96,47.92,47.95,20200.0,34.5719,34.5935,34.5647,34.5863,20200.0
2012-09-24 13:15:00,47.94,47.97,47.94,47.96,24800.0,34.5791,34.6007,34.5791,34.5935,24800.0
2012-09-24 13:20:00,47.97,47.97,47.95,47.96,33100.0,34.6007,34.6007,34.5863,34.5935,33100.0
2012-09-24 13:25:00,47.96,47.97,47.96,47.96,27800.0,34.5935,34.6007,34.5935,34.5935,27800.0
2012-09-24 13:30:00,47.97,47.97,47.92,47.93,37100.0,34.6007,34.6007,34.5647,34.5719,37100.0
2012-09-24 13:35:00,47.93,47.94,47.88,47.88,51900.0,34.5719,34.5791,34.5358,34.5358,51900.0
2012-09-24 13:40:00,47.89,47.9,47.88,47.88,17000.0,34.543,34.5502,34.5358,34.5358,17000.0
2012-09-24 13:45:00,47.88,47.91,47.88,47.9,37400.0,34.5358,34.5574,34.5358,34.5502,37400.0
2012-09-24 13:50:00,47.89,47.91,47.89,47.91,37100.0,34.543,34.5574,34.543,34.5574,37100.0
2012-09-24 13:55:00,47.91,47.94,47.9,47.93,31800.0,34.5574,34.5791,34.5502,34.5719,31800.0
2012-09-24 14:00:00,47.94,47.99,47.92,47.99,45500.0,34.5791,34.6151,34.5647,34.6151,45500.0
2012-09-24 14:05:00,47.99,48.0,47.98,48.0,18800.0,34.6151,34.6224,34.6079,34.6224,18800.0
2012-09-24 14:10:00,47.99,48.04,47.99,48.04,34100.0,34.6151,34.6512,34.6151,34.6512,34100.0
2012-09-24 14:15:00,48.03,48.08,48.03,48.07,36800.0,34.644,34.6801,34.644,34.6729,36800.0
2012-09-24 14:20:00,48.07,48.09,48.07,48.09,26700.0,34.6729,34.6873,34.6729,34.6873,26700.0
2012-09-24 14:25:00,48.09,48.14,48.08,48.13,48000.0,34.6873,34.7233,34.6801,34.7161,48000.0
2012-09-24 14:30:00,48.14,48.16,48.13,48.15,31300.0,34.7233,34.7378,34.7161,34.7306,31300.0
2012-09-24 14:35:00,48.14,48.19,48.14,48.17,39000.0,34.7233,34.7594,34.7233,34.745,39000.0
2012-09-24 14:40:00,48.17,48.2,48.17,48.19,60900.0,34.745,34.7666,34.745,34.7594,60900.0
2012-09-24 14:45:00,48.18,48.19,48.14,48.14,58300.0,34.7522,34.7594,34.7233,34.7233,58300.0
2012-09-24 14:50:00,48.15,48.21,48.13,48.18,225900.0,34.7306,34.7738,34.7161,34.7522,225900.0
2012-09-24 14:55:00,48.19,48.19,48.13,48.13,52700.0,34.7594,34.7594,34.7161,34.7161,52700.0
2012-09-24 15:00:00,48.14,48.14,48.11,48.11,37700.0,34.7233,34.7233,34.7017,34.7017,37700.0
2012-09-24 15:05:00,48.11,48.15,48.1,48.15,51700.0,34.7017,34.7306,34.6945,34.7306,51700.0
2012-09-24 15:10:00,48.14,48.15,48.12,48.14,96300.0,34.7233,34.7306,34.7089,34.7233,96300.0
2012-09-24 15:15:00,48.14,48.18,48.12,48.16,47700.0,34.7233,34.7522,34.7089,34.7378,47700.0
2012-09-24 15:20:00,48.17,48.18,48.14,48.15,105600.0,34.745,34.7522,34.7233,34.7306,105600.0
2012-09-24 15:25:00,48.15,48.19,48.14,48.15,62000.0,34.7306,34.7594,34.7233,34.7306,62000.0
2012-09-24 15:30:00,48.15,48.16,48.11,48.13,74800.0,34.7306,34.7378,34.7017,34.7161,74800.0
2012-09-24 15:35:00,48.12,48.17,48.11,48.15,77400.0,34.7089,34.745,34.7017,34.7306,77400.0
2012-09-24 15:40:00,48.15,48.19,48.15,48.15,118700.0,34.7306,34.7594,34.7306,34.7306,118700.0
2012-09-24 15:45:00,48.15,48.16,48.11,48.13,162300.0,34.7306,34.7378,34.7017,34.7161,162300.0
2012-09-24 15:50:00,48.12,48.13,48.06,48.07,112800.0,34.7089,34.7161,34.6656,34.6729,112800.0
2012-09-24 15:55:00,48.08,48.11,48.06,48.07,262100.0,34.6801,34.7017,34.6656,34.6729,262100.0
2012-09-25 09:30:00,48.09,48.19,47.9,48.0,131700.0,34.6873,34.7594,34.5502,34.6224,131700.0
2012-09-25 09:35:00,48.01,48.15,47.96,48.15,118900.0,34.6296,34.7306,34.5935,34.7306,118900.0
2012-09-25 09:40:00,48.15,48.18,48.06,48.1,61100.0,34.7306,34.7522,34.6656,34.6945,61100.0
2012-09-25 09:45:00,48.11,48.12,48.0,48.03,95700.0,34.7017,34.7089,34.6224,34.644,95700.0
2012-09-25 09:50:00,48.03,48.1,47.97,48.1,319500.0,34.644,34.6945,34.6007,34.6945,319500.0
2012-09-25 09:55:00,48.1,48.24,48.08,48.23,171000.0,34.6945,34.7955,34.6801,34.7883,171000.0
2012-09-25 10:00:00,48.25,48.35,48.19,48.33,126500.0,34.8027,34.8748,34.7594,34.8604,126500.0
2012-09-25 10:05:00,48.34,48.41,48.29,48.39,138000.0,34.8676,34.9181,34.8315,34.9037,138000.0
2012-09-25 10:10:00,48.39,48.46,48.39,48.46,86600.0,34.9037,34.9542,34.9037,34.9542,86600.0
2012-09-25 10:15:00,48.45,48.46,48.39,48.43,131600.0,34.9469,34.9542,34.9037,34.9325,131600.0
2012-09-25 10:20:00,48.43,48.46,48.4,48.44,59100.0,34.9325,34.9542,34.9109,34.9397,59100.0
2012-09-25 10:25:00,48.45,48.46,48.36,48.38,93000.0,34.9469,34.9542,34.882,34.8965,93000.0
2012-09-25 10:30:00,48.37,48.38,48.29,48.32,85800.0,34.8892,34.8965,34.8315,34.8532,85800.0
2012-09-25 10:35:00,48.33,48.33,48.24,48.28,101900.0,34.8604,34.8604,34.7955,34.8243,101900.0
2012-09-25 10:40:00,48.28,48.36,48.27,48.36,30100.0,34.8243,34.882,34.8171,34.882,30100.0
2012-09-25 10:45:00,48.36,48.41,48.36,48.39,35600.0,34.882,34.9181,34.882,34.9037,35600.0
2012-09-25 10:50:00,48.39,48.42,48.37,48.38,62600.0,34.9037,34.9253,34.8892,34.8965,62600.0
2012-09-25 10:55:00,48.37,48.38,48.35,48.38,39600.0,34.8892,34.8965,34.8748,34.8965,39600.0
2012-09-25 11:00:00,48.37,48.4,48.34,48.35,35200.0,34.8892,34.9109,34.8676,34.8748,35200.0
2012-09-25 11:05:00,48.34,48.36,48.33,48.34,21900.0,34.8676,34.882,34.8604,34.8676,21900.0
2012-09-25 11:10:00,48.35,48.36,48.33,48.34,43500.0,34.8748,34.882,34.8604,34.8676,43500.0
2012-09-25 11:15:00,48.35,48.35,48.27,48.28,117500.0,34.8748,34.8748,34.8171,34.8243,117500.0
2012-09-25 11:20:00,48.28,48.3,48.26,48.27,85700.0,34.8243,34.8388,34.8099,34.8171,85700.0
2012-09-25 11:25:00,48.27,48.29,48.23,48.23,54500.0,34.8171,34.8315,34.7883,34.7883,54500.0
2012-09-25 11:30:00,48.23,48.24,48.2,48.2,69000.0,34.7883,34.7955,34.7666,34.7666,69000.0
2012-09-25 11:35:00,48.2,48.23,48.19,48.23,28800.0,34.7666,34.7883,34.7594,34.7883,28800.0
2012-09-25 11:40:00,48.23,48.25,48.22,48.22,26600.0,34.7883,34.8027,34.781,34.781,26600.0
2012-09-25 11:45:00,48.22,48.27,48.18,48.18,163000.0,34.781,34.8171,34.7522,34.7522,163000.0
2012-09-25 11:50:00,48.18,48.23,48.17,48.17,327600.0,34.7522,34.7883,34.745,34.745,327600.0
2012-09-25 11:55:00,48.17,48.2,48.08,48.17,245900.0,34.745,34.7666,34.6801,34.745,245900.0
2012-09-25 12:00:00,48.17,48.17,48.1,48.12,41800.0,34.745,34.745,34.6945,34.7089,41800.0
2012-09-25 12:05:00,48.12,48.14,48.12,48.14,20400.0,34.7089,34.7233,34.7089,34.7233,20400.0
2012-09-25 12:10:00,48.13,48.15,48.12,48.15,19300.0,34.7161,34.7306,34.7089,34.7306,19300.0
2012-09-25 12:15:00,48.14,48.15,48.08,48.09,49100.0,34.7233,34.7306,34.6801,34.6873,49100.0
2012-09-25 12:20:00,48.09,48.09,48.03,48.04,115700.0,34.6873,34.6873,34.644,34.6512,115700.0
2012-09-25 12:25:00,48.05,48.07,48.01,48.04,76600.0,34.6584,34.6729,34.6296,34.6512,76600.0
2012-09-25 12:30:00,48.04,48.08,48.04,48.04,70700.0,34.6512,34.6801,34.6512,34.6512,70700.0
2012-09-25 12:35:00,48.04,48.04,47.91,47.91,78100.0,34.6512,34.6512,34.5574,34.5574,78100.0
2012-09-25 12:40:00,47.92,47.96,47.9,47.92,48000.0,34.5647,34.5935,34.5502,34.5647,48000.0
2012-09-25 12:45:00,47.92,47.96,47.86,47.88,116100.0,34.5647,34.5935,34.5214,34.5358,116100.0
2012-09-25 12:50:00,47.87,47.9,47.84,47.89,22000.0,34.5286,34.5502,34.507,34.543,22000.0
2012-09-25 12:55:00,47.9,47.96,47.9,47.94,42900.0,34.5502,34.5935,34.5502,34.5791,42900.0
2012-09-25 13:00:00,47.94,47.94,47.9,47.91,59700.0,34.5791,34.5791,34.5502,34.5574,59700.0
2012-09-25 13:05:00,47.91,47.95,47.91,47.94,14800.0,34.5574,34.5863,34.5574,34.5791,14800.0
2012-09-25 13:10:00,47.94,47.98,47.93,47.97,51000.0,34.5791,34.6079,34.5719,34.6007,51000.0
2012-09-25 13:15:00,47.96,47.98,47.94,47.95,43200.0,34.5935,34.6079,34.5791,34.5863,43200.0
2012-09-25 13:20:00,47.94,47.96,47.93,47.96,16100.0,34.5791,34.5935,34.5719,34.5935,16100.0
2012-09-25 13:25:00,47.96,47.99,47.96,47.99,57200.0,34.5935,34.6151,34.5935,34.6151,57200.0
2012-09-25 13:30:00,47.98,48.0,47.96,47.99,84100.0,34.6079,34.6224,34.5935,34.6151,84100.0
2012-09-25 13:35:00,48.0,48.01,47.95,47.96,46500.0,34.6224,34.6296,34.5863,34.5935,46500.0
2012-09-25 13:40:00,47.95,47.97,47.89,47.9,54800.0,34.5863,34.6007,34.543,34.5502,54800.0
2012-09-25 13:45:00,47.9,47.92,47.84,47.85,95500.0,34.5502,34.5647,34.507,34.5142,95500.0
2012-09-25 13:50:00,47.84,47.87,47.83,47.85,39300.0,34.507,34.5286,34.4997,34.5142,39300.0
2012-09-25 13:55:00,47.85,47.93,47.84,47.92,40600.0,34.5142,34.5719,34.507,34.5647,40600.0
2012-09-25 14:00:00,47.92,47.95,47.91,47.94,40600.0,34.5647,34.5863,34.5574,34.5791,40600.0
2012-09-25 14:05:00,47.94,47.95,47.92,47.94,27100.0,34.5791,34.5863,34.5647,34.5791,27100.0
2012-09-25 14:10:00,47.95,47.96,47.93,47.95,48700.0,34.5863,34.5935,34.5719,34.5863,48700.0
2012-09-25 14:15:00,47.95,47.98,47.91,47.91,41800.0,34.5863,34.6079,34.5574,34.5574,41800.0
2012-09-25 14:20:00,47.92,47.92,47.87,47.89,37700.0,34.5647,34.5647,34.5286,34.543,37700.0
2012-09-25 14:25:00,47.89,47.89,47.82,47.82,151600.0,34.543,34.543,34.4925,34.4925,151600.0
2012-09-25 14:30:00,47.82,47.85,47.78,47.84,107500.0,34.4925,34.5142,34.4637,34.507,107500.0
2012-09-25 14:35:00,47.85,47.87,47.85,47.86,13600.0,34.5142,34.5286,34.5142,34.5214,13600.0
2012-09-25 14:40:00,47.86,47.86,47.82,47.82,71100.0,34.5214,34.5214,34.4925,34.4925,71100.0
2012-09-25 14:45:00,47.82,47.86,47.77,47.85,73800.0,34.4925,34.5214,34.4565,34.5142,73800.0
2012-09-25 14:50:00,47.86,47.87,47.81,47.83,66500.0,34.5214,34.5286,34.4853,34.4997,66500.0
2012-09-25 14:55:00,47.84,47.84,47.72,47.74,137600.0,34.507,34.507,34.4204,34.4348,137600.0
2012-09-25 15:00:00,47.74,47.78,47.72,47.74,121900.0,34.4348,34.4637,34.4204,34.4348,121900.0
2012-09-25 15:05:00,47.75,47.8,47.73,47.74,97300.0,34.442,34.4781,34.4276,34.4348,97300.0
2012-09-25 15:10:00,47.73,47.73,47.59,47.65,177500.0,34.4276,34.4276,34.3266,34.3699,177500.0
2012-09-25 15:15:00,47.65,47.7,47.64,47.7,85900.0,34.3699,34.406,34.3627,34.406,85900.0
2012-09-25 15:20:00,47.7,47.73,47.69,47.7,104400.0,34.406,34.4276,34.3988,34.406,104400.0
2012-09-25 15:25:00,47.71,47.72,47.66,47.7,58800.0,34.4132,34.4204,34.3771,34.406,58800.0
2012-09-25 15:30:00,47.69,47.72,47.68,47.72,113200.0,34.3988,34.4204,34.3915,34.4204,113200.0
2012-09-25 15:35:00,47.72,47.74,47.63,47.63,125200.0,34.4204,34.4348,34.3555,34.3555,125200.0
2012-09-25 15:40:00,47.63,47.67,47.62,47.66,130000.0,34.3555,34.3843,34.3483,34.3771,130000.0
2012-09-25 15:45:00,47.66,47.67,47.63,47.65,152600.0,34.3771,34.3843,34.3555,34.3699,152600.0
2012-09-25 15:50:00,47.64,47.65,47.55,47.56,305200.0,34.3627,34.3699,34.2978,34.305,305200.0
2012-09-25 15:55:00,47.57,47.63,47.55,47.61,379100.0,34.3122,34.3555,34.2978,34.3411,379100.0
2012-09-26 09:30:00,47.57,47.86,47.57,47.64,167800.0,34.3122,34.5214,34.3122,34.3627,167800.0
2012-09-26 09:35:00,47.64,47.7,47.43,47.51,192100.0,34.3627,34.406,34.2112,34.2689,192100.0
2012-09-26 09:40:00,47.49,47.6,47.48,47.58,404000.0,34.2545,34.3338,34.2473,34.3194,404000.0
2012-09-26 09:45:00,47.58,47.84,47.55,47.79,89600.0,34.3194,34.507,34.2978,34.4709,89600.0
2012-09-26 09:50:00,47.79,47.95,47.77,47.95,41500.0,34.4709,34.5863,34.4565,34.5863,41500.0
2012-09-26 09:55:00,47.94,47.99,47.89,47.98,53300.0,34.5791,34.6151,34.543,34.6079,53300.0
2012-09-26 10:00:00,47.97,47.98,47.9,47.93,57800.0,34.6007,34.6079,34.5502,34.5719,57800.0
2012-09-26 10:05:00,47.92,48.0,47.9,47.99,76400.0,34.5647,34.6224,34.5502,34.6151,76400.0
2012-09-26 10:10:00,47.99,48.03,47.95,48.03,89500.0,34.6151,34.644,34.5863,34.644,89500.0
2012-09-26 10:15:00,48.04,48.13,47.98,48.12,321000.0,34.6512,34.7161,34.6079,34.7089,321000.0
2012-09-26 10:20:00,48.11,48.18,48.11,48.13,122600.0,34.7017,34.7522,34.7017,34.7161,122600.0
2012-09-26 10:25:00,48.13,48.14,48.06,48.06,125800.0,34.7161,34.7233,34.6656,34.6656,125800.0
2012-09-26 10:30:00,48.07,48.09,47.99,48.02,106900.0,34.6729,34.6873,34.6151,34.6368,106900.0
2012-09-26 10:35:00,48.02,48.04,47.86,47.91,73200.0,34.6368,34.6512,34.5214,34.5574,73200.0
2012-09-26 10:40:00,47.9,47.91,47.85,47.89,49100.0,34.5502,34.5574,34.5142,34.543,49100.0
2012-09-26 10:45:00,47.9,47.95,47.86,47.89,153700.0,34.5502,34.5863,34.5214,34.543,153700.0
2012-09-26 10:50:00,47.89,47.91,47.89,47.9,77300.0,34.543,34.5574,34.543,34.5502,77300.0
2012-09-26 10:55:00,47.9,47.93,47.87,47.89,134500.0,34.5502,34.5719,34.5286,34.543,134500.0
2012-09-26 11:00:00,47.89,47.91,47.86,47.88,80500.0,34.543,34.5574,34.5214,34.5358,80500.0
2012-09-26 11:05:00,47.88,47.89,47.83,47.85,67100.0,34.5358,34.543,34.4997,34.5142,67100.0
2012-09-26 11:10:00,47.86,47.88,47.82,47.87,66100.0,34.5214,34.5358,34.4925,34.5286,66100.0
2012-09-26 11:15:00,47.86,47.97,47.86,47.94,39100.0,34.5214,34.6007,34.5214,34.5791,39100.0
2012-09-26 11:20:00,47.95,47.98,47.92,47.98,41900.0,34.5863,34.6079,34.5647,34.6079,41900.0
2012-09-26 11:25:00,47.96,48.01,47.96,48.01,68800.0,34.5935,34.6296,34.5935,34.6296,68800.0
2012-09-26 11:30:00,48.01,48.04,47.98,47.98,51900.0,34.6296,34.6512,34.6079,34.6079,51900.0
2012-09-26 11:35:00,47.97,47.99,47.96,47.98,29900.0,34.6007,34.6151,34.5935,34.6079,29900.0
2012-09-26 11:40:00,47.97,48.0,47.95,47.98,41700.0,34.6007,34.6224,34.5863,34.6079,41700.0
2012-09-26 11:45:00,47.99,48.01,47.92,47.92,39700.0,34.6151,34.6296,34.5647,34.5647,39700.0
2012-09-26 11:50:00,47.93,47.93,47.86,47.86,74700.0,34.5719,34.5719,34.5214,34.5214,74700.0
2012-09-26 11:55:00,47.87,47.88,47.82,47.84,40200.0,34.5286,34.5358,34.4925,34.507,40200.0
2012-09-26 12:00:00,47.83,47.91,47.83,47.9,19700.0,34.4997,34.5574,34.4997,34.5502,19700.0
2012-09-26 12:05:00,47.9,47.94,47.89,47.93,26900.0,34.5502,34.5791,34.543,34.5719,26900.0
2012-09-26 12:10:00,47.93,47.96,47.89,47.92,47300.0,34.5719,34.5935,34.543,34.5647,47300.0
2012-09-26 12:15:00,47.92,47.95,47.87,47.88,36600.0,34.5647,34.5863,34.5286,34.5358,36600.0
2012-09-26 12:20:00,47.89,47.94,47.89,47.94,27600.0,34.543,34.5791,34.543,34.5791,27600.0
2012-09-26 12:25:00,47.94,47.95,47.9,47.9,22300.0,34.5791,34.5863,34.5502,34.5502,22300.0
2012-09-26 12:30:00,47.89,47.91,47.86,47.88,28400.0,34.543,34.5574,34.5214,34.5358,28400.0
2012-09-26 12:35:00,47.89,47.89,47.87,47.87,11200.0,34.543,34.543,34.5286,34.5286,11200.0
2012-09-26 12:40:00,47.88,47.9,47.88,47.88,12900.0,34.5358,34.5502,34.5358,34.5358,12900.0
2012-09-26 12:45:00,47.89,47.89,47.84,47.86,21600.0,34.543,34.543,34.507,34.5214,21600.0
2012-09-26 12:50:00,47.86,47.87,47.83,47.87,19300.0,34.5214,34.5286,34.4997,34.5286,19300.0
2012-09-26 12:55:00,47.88,47.97,47.88,47.95,46600.0,34.5358,34.6007,34.5358,34.5863,46600.0
2012-09-26 13:00:00,47.96,47.96,47.92,47.93,15000.0,34.5935,34.5935,34.5647,34.5719,15000.0
2012-09-26 13:05:00,47.93,47.99,47.92,47.98,24900.0,34.5719,34.6151,34.5647,34.6079,24900.0
2012-09-26 13:10:00,47.97,47.99,47.92,47.95,64900.0,34.6007,34.6151,34.5647,34.5863,64900.0
2012-09-26 13:15:00,47.95,47.97,47.93,47.93,46800.0,34.5863,34.6007,34.5719,34.5719,46800.0
2012-09-26 13:20:00,47.92,47.96,47.92,47.96,27100.0,34.5647,34.5935,34.5647,34.5935,27100.0
2012-09-26 13:25:00,47.96,48.01,47.96,48.0,23900.0,34.5935,34.6296,34.5935,34.6224,23900.0
2012-09-26 13:30:00,47.99,48.01,47.97,47.98,25600.0,34.6151,34.6296,34.6007,34.6079,25600.0
2012-09-26 13:35:00,47.98,47.98,47.96,47.98,17600.0,34.6079,34.6079,34.5935,34.6079,17600.0
2012-09-26 13:40:00,47.97,48.0,47.96,48.0,11500.0,34.6007,34.6224,34.5935,34.6224,11500.0
2012-09-26 13:45:00,48.0,48.0,47.94,47.96,28700.0,34.6224,34.6224,34.5791,34.5935,28700.0
2012-09-26 13:50:00,47.97,48.0,47.96,47.98,19000.0,34.6007,34.6224,34.5935,34.6079,19000.0
2012-09-26 13:55:00,47.98,47.98,47.9,47.9,23100.0,34.6079,34.6079,34.5502,34.5502,23100.0
2012-09-26 14:00:00,47.9,47.97,47.9,47.94,19500.0,34.5502,34.6007,34.5502,34.5791,19500.0
2012-09-26 14:05:00,47.94,47.97,47.92,47.95,34100.0,34.5791,34.6007,34.5647,34.5863,34100.0
2012-09-26 14:10:00,47.94,47.97,47.94,47.96,13900.0,34.5791,34.6007,34.5791,34.5935,13900.0
2012-09-26 14:15:00,47.96,47.97,47.95,47.96,41300.0,34.5935,34.6007,34.5863,34.5935,41300.0
2012-09-26 14:20:00,47.96,47.98,47.95,47.97,27800.0,34.5935,34.6079,34.5863,34.6007,27800.0
2012-09-26 14:25:00,47.97,47.99,47.92,47.93,24200.0,34.6007,34.6151,34.5647,34.5719,24200.0
2012-09-26 14:30:00,47.93,47.95,47.89,47.94,27700.0,34.5719,34.5863,34.543,34.5791,27700.0
2012-09-26 14:35:00,47.94,47.95,47.92,47.93,18800.0,34.5791,34.5863,34.5647,34.5719,18800.0
2012-09-26 14:40:00,47.93,47.95,47.92,47.93,20100.0,34.5719,34.5863,34.5647,34.5719,20100.0
2012-09-26 14:45:00,47.94,47.95,47.9,47.93,39200.0,34.5791,34.5863,34.5502,34.5719,39200.0
2012-09-26 14:50:00,47.93,47.96,47.93,47.94,48200.0,34.5719,34.5935,34.5719,34.5791,48200.0
2012-09-26 14:55:00,47.94,47.97,47.94,47.96,33600.0,34.5791,34.6007,34.5791,34.5935,33600.0
2012-09-26 15:00:00,47.95,47.96,47.9,47.91,42700.0,34.5863,34.5935,34.5502,34.5574,42700.0
2012-09-26 15:05:00,47.9,47.91,47.85,47.88,48100.0,34.5502,34.5574,34.5142,34.5358,48100.0
2012-09-26 15:10:00,47.88,47.88,47.85,47.87,23000.0,34.5358,34.5358,34.5142,34.5286,23000.0
2012-09-26 15:15:00,47.86,47.92,47.86,47.9,45900.0,34.5214,34.5647,34.5214,34.5502,45900.0
2012-09-26 15:20:00,47.9,47.93,47.88,47.91,35500.0,34.5502,34.5719,34.5358,34.5574,35500.0
2012-09-26 15:25:00,47.9,47.93,47.89,47.9,48800.0,34.5502,34.5719,34.543,34.5502,48800.0
2012-09-26 15:30:00,47.9,47.93,47.85,47.85,67400.0,34.5502,34.5719,34.5142,34.5142,67400.0
2012-09-26 15:35:00,47.85,47.89,47.84,47.88,137500.0,34.5142,34.543,34.507,34.5358,137500.0
2012-09-26 15:40:00,47.88,47.9,47.86,47.9,53900.0,34.5358,34.5502,34.5214,34.5502,53900.0
2012-09-26 15:45:00,47.89,47.91,47.85,47.85,105200.0,34.543,34.5574,34.5142,34.5142,105200.0
2012-09-26 15:50:00,47.85,47.88,47.83,47.87,73900.0,34.5142,34.5358,34.4997,34.5286,73900.0
2012-09-26 15:55:00,47.87,47.88,47.83,47.84,182800.0,34.5286,34.5358,34.4997,34.507,182800.0
2012-09-27 09:30:00,47.89,48.17,47.85,48.01,125600.0,34.543,34.745,34.5142,34.6296,125600.0
2012-09-27 09:35:00,48.03,48.06,47.99,48.05,63800.0,34.644,34.6656,34.6151,34.6584,63800.0
2012-09-27 09:40:00,48.04,48.08,47.99,48.07,119200.0,34.6512,34.6801,34.6151,34.6729,119200.0
2012-09-27 09:45:00,48.07,48.07,48.0,48.03,51500.0,34.6729,34.6729,34.6224,34.644,51500.0
2012-09-27 09:50:00,48.03,48.1,48.03,48.07,44500.0,34.644,34.6945,34.644,34.6729,44500.0
2012-09-27 09:55:00,48.06,48.08,48.04,48.06,19400.0,34.6656,34.6801,34.6512,34.6656,19400.0
2012-09-27 10:00:00,48.05,48.07,48.02,48.02,45900.0,34.6584,34.6729,34.6368,34.6368,45900.0
2012-09-27 10:05:00,48.01,48.06,48.01,48.03,37300.0,34.6296,34.6656,34.6296,34.644,37300.0
2012-09-27 10:10:00,48.03,48.05,48.01,48.04,29800.0,34.644,34.6584,34.6296,34.6512,29800.0
2012-09-27 10:15:00,48.03,48.1,48.02,48.09,52000.0,34.644,34.6945,34.6368,34.6873,52000.0
2012-09-27 10:20:00,48.1,48.13,48.07,48.13,47300.0,34.6945,34.7161,34.6729,34.7161,47300.0
2012-09-27 10:25:00,48.12,48.14,48.08,48.11,43000.0,34.7089,34.7233,34.6801,34.7017,43000.0
2012-09-27 10:30:00,48.11,48.16,48.09,48.13,45300.0,34.7017,34.7378,34.6873,34.7161,45300.0
2012-09-27 10:35:00,48.14,48.17,48.11,48.16,42600.0,34.7233,34.745,34.7017,34.7378,42600.0
2012-09-27 10:40:00,48.15,48.22,48.15,48.2,46200.0,34.7306,34.781,34.7306,34.7666,46200.0
2012-09-27 10:45:00,48.21,48.22,48.19,48.19,15600.0,34.7738,34.781,34.7594,34.7594,15600.0
2012-09-27 10:50:00,48.19,48.2,48.17,48.18,39400.0,34.7594,34.7666,34.745,34.7522,39400.0
2012-09-27 10:55:00,48.17,48.2,48.11,48.11,81000.0,34.745,34.7666,34.7017,34.7017,81000.0
2012-09-27 11:00:00,48.11,48.15,48.09,48.14,29300.0,34.7017,34.7306,34.6873,34.7233,29300.0
2012-09-27 11:05:00,48.14,48.19,48.14,48.15,99200.0,34.7233,34.7594,34.7233,34.7306,99200.0
2012-09-27 11:10:00,48.15,48.2,48.15,48.19,220100.0,34.7306,34.7666,34.7306,34.7594,220100.0
2012-09-27 11:15:00,48.19,48.21,48.18,48.19,24800.0,34.7594,34.7738,34.7522,34.7594,24800.0
2012-09-27 11:20:00,48.19,48.21,48.15,48.17,45600.0,34.7594,34.7738,34.7306,34.745,45600.0
2012-09-27 11:25:00,48.17,48.18,48.11,48.13,55000.0,34.745,34.7522,34.7017,34.7161,55000.0
2012-09-27 11:30:00,48.12,48.14,48.12,48.12,25100.0,34.7089,34.7233,34.7089,34.7089,25100.0
2012-09-27 11:35:00,48.13,48.16,48.11,48.15,33500.0,34.7161,34.7378,34.7017,34.7306,33500.0
2012-09-27 11:40:00,48.16,48.16,48.14,48.14,20200.0,34.7378,34.7378,34.7233,34.7233,20200.0
2012-09-27 11:45:00,48.14,48.16,48.14,48.16,28300.0,34.7233,34.7378,34.7233,34.7378,28300.0
2012-09-27 11:50:00,48.16,48.2,48.15,48.19,32000.0,34.7378,34.7666,34.7306,34.7594,32000.0
2012-09-27 11:55:00,48.19,48.34,48.19,48.31,93200.0,34.7594,34.8676,34.7594,34.846,93200.0
2012-09-27 12:00:00,48.31,48.38,48.3,48.38,78900.0,34.846,34.8965,34.8388,34.8965,78900.0
2012-09-27 12:05:00,48.38,48.44,48.37,48.41,62400.0,34.8965,34.9397,34.8892,34.9181,62400.0
2012-09-27 12:10:00,48.41,48.43,48.32,48.33,54600.0,34.9181,34.9325,34.8532,34.8604,54600.0
2012-09-27 12:15:00,48.32,48.32,48.23,48.23,55400.0,34.8532,34.8532,34.7883,34.7883,55400.0
2012-09-27 12:20:00,48.24,48.26,48.21,48.24,79500.0,34.7955,34.8099,34.7738,34.7955,79500.0
2012-09-27 12:25:00,48.24,48.38,48.23,48.33,67200.0,34.7955,34.8965,34.7883,34.8604,67200.0
2012-09-27 12:30:00,48.33,48.38,48.32,48.37,18200.0,34.8604,34.8965,34.8532,34.8892,18200.0
2012-09-27 12:35:00,48.37,48.38,48.34,48.38,24900.0,34.8892,34.8965,34.8676,34.8965,24900.0
2012-09-27 12:40:00,48.37,48.38,48.35,48.35,27000.0,34.8892,34.8965,34.8748,34.8748,27000.0
2012-09-27 12:45:00,48.36,48.37,48.35,48.36,12000.0,34.882,34.8892,34.8748,34.882,12000.0
2012-09-27 12:50:00,48.35,48.36,48.34,48.34,15800.0,34.8748,34.882,34.8676,34.8676,15800.0
2012-09-27 12:55:00,48.34,48.36,48.33,48.33,34000.0,34.8676,34.882,34.8604,34.8604,34000.0
2012-09-27 13:00:00,48.34,48.34,48.32,48.33,14300.0,34.8676,34.8676,34.8532,34.8604,14300.0
2012-09-27 13:05:00,48.32,48.36,48.32,48.34,32700.0,34.8532,34.882,34.8532,34.8676,32700.0
2012-09-27 13:10:00,48.34,48.37,48.34,48.35,14200.0,34.8676,34.8892,34.8676,34.8748,14200.0
2012-09-27 13:15:00,48.36,48.41,48.36,48.4,28600.0,34.882,34.9181,34.882,34.9109,28600.0
2012-09-27 13:20:00,48.41,48.41,48.4,48.41,15000.0,34.9181,34.9181,34.9109,34.9181,15000.0
2012-09-27 13:25:00,48.4,48.42,48.4,48.4,41400.0,34.9109,34.9253,34.9109,34.9109,41400.0
2012-09-27 13:30:00,48.4,48.41,48.4,48.41,30900.0,34.9109,34.9181,34.9109,34.9181,30900.0
2012-09-27 13:35:00,48.41,48.42,48.39,48.42,52100.0,34.9181,34.9253,34.9037,34.9253,52100.0
2012-09-27 13:40:00,48.41,48.45,48.38,48.39,37000.0,34.9181,34.9469,34.8965,34.9037,37000.0
2012-09-27 13:45:00,48.39,48.4,48.36,48.36,15600.0,34.9037,34.9109,34.882,34.882,15600.0
2012-09-27 13:50:00,48.36,48.41,48.35,48.37,54200.0,34.882,34.9181,34.8748,34.8892,54200.0
2012-09-27 13:55:00,48.36,48.37,48.33,48.37,22300.0,34.882,34.8892,34.8604,34.8892,22300.0
2012-09-27 14:00:00,48.38,48.39,48.36,48.37,28900.0,34.8965,34.9037,34.882,34.8892,28900.0
2012-09-27 14:05:00,48.37,48.41,48.37,48.38,21700.0,34.8892,34.9181,34.8892,34.8965,21700.0
2012-09-27 14:10:00,48.38,48.42,48.38,48.41,15900.0,34.8965,34.9253,34.8965,34.9181,15900.0
2012-09-27 14:15:00,48.42,48.43,48.4,48.41,25700.0,34.9253,34.9325,34.9109,34.9181,25700.0
2012-09-27 14:20:00,48.42,48.42,48.41,48.42,12400.0,34.9253,34.9253,34.9181,34.9253,12400.0
2012-09-27 14:25:00,48.42,48.42,48.41,48.41,19400.0,34.9253,34.9253,34.9181,34.9181,19400.0
2012-09-27 14:30:00,48.42,48.42,48.41,48.41,19400.0,34.9253,34.9253,34.9181,34.9181,19400.0
2012-09-27 14:35:00,48.42,48.42,48.38,48.4,37400.0,34.9253,34.9253,34.8965,34.9109,37400.0
2012-09-27 14:40:00,48.4,48.41,48.4,48.41,18100.0,34.9109,34.9181,34.9109,34.9181,18100.0
2012-09-27 14:45:00,48.41,48.41,48.4,48.41,11200.0,34.9181,34.9181,34.9109,34.9181,11200.0
2012-09-27 14:50:00,48.4,48.42,48.33,48.34,45800.0,34.9109,34.9253,34.8604,34.8676,45800.0
2012-09-27 14:55:00,48.33,48.34,48.31,48.31,27700.0,34.8604,34.8676,34.846,34.846,27700.0
2012-09-27 15:00:00,48.32,48.34,48.31,48.34,37000.0,34.8532,34.8676,34.846,34.8676,37000.0
2012-09-27 15:05:00,48.34,48.37,48.33,48.37,22900.0,34.8676,34.8892,34.8604,34.8892,22900.0
2012-09-27 15:10:00,48.37,48.38,48.35,48.37,35200.0,34.8892,34.8965,34.8748,34.8892,35200.0
2012-09-27 15:15:00,48.36,48.38,48.35,48.37,61600.0,34.882,34.8965,34.8748,34.8892,61600.0
2012-09-27 15:20:00,48.37,48.39,48.37,48.38,29800.0,34.8892,34.9037,34.8892,34.8965,29800.0
2012-09-27 15:25:00,48.38,48.38,48.37,48.38,35800.0,34.8965,34.8965,34.8892,34.8965,35800.0
2012-09-27 15:30:00,48.37,48.38,48.31,48.32,116100.0,34.8892,34.8965,34.846,34.8532,116100.0
2012-09-27 15:35:00,48.32,48.34,48.31,48.33,64500.0,34.8532,34.8676,34.846,34.8604,64500.0
2012-09-27 15:40:00,48.33,48.33,48.31,48.31,72400.0,34.8604,34.8604,34.846,34.846,72400.0
2012-09-27 15:45:00,48.31,48.31,48.25,48.29,128100.0,34.846,34.846,34.8027,34.8315,128100.0
2012-09-27 15:50:00,48.28,48.29,48.25,48.27,58000.0,34.8243,34.8315,34.8027,34.8171,58000.0
2012-09-27 15:55:00,48.26,48.26,48.23,48.25,239500.0,34.8099,34.8099,34.7883,34.8027,239500.0
2012-09-28 09:30:00,48.26,48.26,47.9,48.0,87600.0,34.8099,34.8099,34.5502,34.6224,87600.0
2012-09-28 09:35:00,47.98,48.1,47.97,48.02,99600.0,34.6079,34.6945,34.6007,34.6368,99600.0
2012-09-28 09:40:00,48.02,48.05,47.94,47.96,63800.0,34.6368,34.6584,34.5791,34.5935,63800.0
2012-09-28 09:45:00,47.97,48.06,47.92,48.0,86300.0,34.6007,34.6656,34.5647,34.6224,86300.0
2012-09-28 09:50:00,47.98,48.1,47.95,48.0,81100.0,34.6079,34.6945,34.5863,34.6224,81100.0
2012-09-28 09:55:00,48.0,48.03,47.96,48.01,66200.0,34.6224,34.644,34.5935,34.6296,66200.0
2012-09-28 10:00:00,48.01,48.1,48.0,48.09,86500.0,34.6296,34.6945,34.6224,34.6873,86500.0
2012-09-28 10:05:00,48.1,48.2,48.09,48.19,51700.0,34.6945,34.7666,34.6873,34.7594,51700.0
2012-09-28 10:10:00,48.2,48.2,48.13,48.16,45600.0,34.7666,34.7666,34.7161,34.7378,45600.0
2012-09-28 10:15:00,48.16,48.16,48.11,48.12,38900.0,34.7378,34.7378,34.7017,34.7089,38900.0
2012-09-28 10:20:00,48.12,48.16,48.1,48.13,50400.0,34.7089,34.7378,34.6945,34.7161,50400.0
2012-09-28 10:25:00,48.14,48.15,48.1,48.12,44900.0,34.7233,34.7306,34.6945,34.7089,44900.0
2012-09-28 10:30:00,48.12,48.2,48.08,48.17,84200.0,34.7089,34.7666,34.6801,34.745,84200.0
2012-09-28 10:35:00,48.17,48.21,48.17,48.21,34700.0,34.745,34.7738,34.745,34.7738,34700.0
2012-09-28 10:40:00,48.21,48.22,48.11,48.11,48000.0,34.7738,34.781,34.7017,34.7017,48000.0
2012-09-28 10:45:00,48.11,48.12,48.09,48.09,49400.0,34.7017,34.7089,34.6873,34.6873,49400.0
2012-09-28 10:50:00,48.09,48.11,48.02,48.02,38100.0,34.6873,34.7017,34.6368,34.6368,38100.0
2012-09-28 10:55:00,48.03,48.09,48.02,48.09,41000.0,34.644,34.6873,34.6368,34.6873,41000.0
2012-09-28 11:00:00,48.1,48.12,48.1,48.11,19200.0,34.6945,34.7089,34.6945,34.7017,19200.0
2012-09-28 11:05:00,48.11,48.11,48.09,48.11,17900.0,34.7017,34.7017,34.6873,34.7017,17900.0
2012-09-28 11:10:00,48.1,48.11,48.07,48.08,68200.0,34.6945,34.7017,34.6729,34.6801,68200.0
2012-09-28 11:15:00,48.08,48.1,48.04,48.05,76800.0,34.6801,34.6945,34.6512,34.6584,76800.0
2012-09-28 11:20:00,48.05,48.06,48.04,48.05,31600.0,34.6584,34.6656,34.6512,34.6584,31600.0
2012-09-28 11:25:00,48.05,48.07,48.01,48.01,31900.0,34.6584,34.6729,34.6296,34.6296,31900.0
2012-09-28 11:30:00,48.02,48.08,48.01,48.02,64800.0,34.6368,34.6801,34.6296,34.6368,64800.0
2012-09-28 11:35:00,48.02,48.04,48.0,48.03,26500.0,34.6368,34.6512,34.6224,34.644,26500.0
2012-09-28 11:40:00,48.04,48.09,48.04,48.08,65700.0,34.6512,34.6873,34.6512,34.6801,65700.0
2012-09-28 11:45:00,48.09,48.1,48.07,48.07,59400.0,34.6873,34.6945,34.6729,34.6729,59400.0
2012-09-28 11:50:00,48.08,48.08,48.03,48.05,31100.0,34.6801,34.6801,34.644,34.6584,31100.0
2012-09-28 11:55:00,48.05,48.06,48.03,48.05,48000.0,34.6584,34.6656,34.644,34.6584,48000.0
2012-09-28 12:00:00,48.05,48.08,48.04,48.05,61100.0,34.6584,34.6801,34.6512,34.6584,61100.0
2012-09-28 12:05:00,48.05,48.1,48.04,48.08,32300.0,34.6584,34.6945,34.6512,34.6801,32300.0
2012-09-28 12:10:00,48.09,48.1,48.06,48.07,54100.0,34.6873,34.6945,34.6656,34.6729,54100.0
2012-09-28 12:15:00,48.08,48.14,48.07,48.12,54500.0,34.6801,34.7233,34.6729,34.7089,54500.0
2012-09-28 12:20:00,48.12,48.13,48.11,48.11,39100.0,34.7089,34.7161,34.7017,34.7017,39100.0
2012-09-28 12:25:00,48.11,48.12,48.07,48.08,84700.0,34.7017,34.7089,34.6729,34.6801,84700.0
2012-09-28 12:30:00,48.08,48.09,48.07,48.08,11100.0,34.6801,34.6873,34.6729,34.6801,11100.0
2012-09-28 12:35:00,48.08,48.1,48.08,48.1,18500.0,34.6801,34.6945,34.6801,34.6945,18500.0
2012-09-28 12:40:00,48.1,48.12,48.1,48.11,22600.0,34.6945,34.7089,34.6945,34.7017,22600.0
2012-09-28 12:45:00,48.11,48.12,48.09,48.11,39200.0,34.7017,34.7089,34.6873,34.7017,39200.0
2012-09-28 12:50:00,48.12,48.15,48.1,48.14,57000.0,34.7089,34.7306,34.6945,34.7233,57000.0
2012-09-28 12:55:00,48.14,48.14,48.09,48.14,53000.0,34.7233,34.7233,34.6873,34.7233,53000.0
2012-09-28 13:00:00,48.13,48.18,48.13,48.18,51800.0,34.7161,34.7522,34.7161,34.7522,51800.0
2012-09-28 13:05:00,48.18,48.2,48.17,48.19,42800.0,34.7522,34.7666,34.745,34.7594,42800.0
2012-09-28 13:10:00,48.19,48.21,48.14,48.19,47900.0,34.7594,34.7738,34.7233,34.7594,47900.0
2012-09-28 13:15:00,48.19,48.23,48.18,48.23,59600.0,34.7594,34.7883,34.7522,34.7883,59600.0
2012-09-28 13:20:00,48.22,48.24,48.22,48.23,39900.0,34.781,34.7955,34.781,34.7883,39900.0
2012-09-28 13:25:00,48.23,48.25,48.22,48.24,46900.0,34.7883,34.8027,34.781,34.7955,46900.0
2012-09-28 13:30:00,48.24,48.31,48.24,48.3,47900.0,34.7955,34.846,34.7955,34.8388,47900.0
2012-09-28 13:35:00,48.29,48.33,48.26,48.32,46900.0,34.8315,34.8604,34.8099,34.8532,46900.0
2012-09-28 13:40:00,48.32,48.33,48.32,48.32,16700.0,34.8532,34.8604,34.8532,34.8532,16700.0
2012-09-28 13:45:00,48.32,48.34,48.32,48.32,44000.0,34.8532,34.8676,34.8532,34.8532,44000.0
2012-09-28 13:50:00,48.31,48.31,48.28,48.29,26400.0,34.846,34.846,34.8243,34.8315,26400.0
2012-09-28 13:55:00,48.28,48.33,48.28,48.28,30500.0,34.8243,34.8604,34.8243,34.8243,30500.0
2012-09-28 14:00:00,48.28,48.35,48.27,48.32,44000.0,34.8243,34.8748,34.8171,34.8532,44000.0
2012-09-28 14:05:00,48.32,48.34,48.27,48.27,20000.0,34.8532,34.8676,34.8171,34.8171,20000.0
2012-09-28 14:10:00,48.27,48.29,48.25,48.26,23000.0,34.8171,34.8315,34.8027,34.8099,23000.0
2012-09-28 14:15:00,48.26,48.26,48.23,48.23,27500.0,34.8099,34.8099,34.7883,34.7883,27500.0
2012-09-28 14:20:00,48.24,48.25,48.21,48.21,28700.0,34.7955,34.8027,34.7738,34.7738,28700.0
2012-09-28 14:25:00,48.21,48.24,48.2,48.21,25800.0,34.7738,34.7955,34.7666,34.7738,25800.0
2012-09-28 14:30:00,48.2,48.22,48.16,48.21,26300.0,34.7666,34.781,34.7378,34.7738,26300.0
2012-09-28 14:35:00,48.21,48.26,48.17,48.22,68800.0,34.7738,34.8099,34.745,34.781,68800.0
2012-09-28 14:40:00,48.22,48.26,48.22,48.26,30500.0,34.781,34.8099,34.781,34.8099,30500.0
2012-09-28 14:45:00,48.26,48.3,48.26,48.28,33200.0,34.8099,34.8388,34.8099,34.8243,33200.0
2012-09-28 14:50:00,48.29,48.3,48.26,48.26,29200.0,34.8315,34.8388,34.8099,34.8099,29200.0
2012-09-28 14:55:00,48.26,48.27,48.25,48.26,29900.0,34.8099,34.8171,34.8027,34.8099,29900.0
2012-09-28 15:00:00,48.25,48.28,48.25,48.26,28300.0,34.8027,34.8243,34.8027,34.8099,28300.0
2012-09-28 15:05:00,48.25,48.26,48.21,48.23,29000.0,34.8027,34.8099,34.7738,34.7883,29000.0
2012-09-28 15:10:00,48.23,48.25,48.22,48.24,29600.0,34.7883,34.8027,34.781,34.7955,29600.0
2012-09-28 15:15:00,48.24,48.27,48.21,48.21,52000.0,34.7955,34.8171,34.7738,34.7738,52000.0
2012-09-28 15:20:00,48.21,48.24,48.21,48.21,26700.0,34.7738,34.7955,34.7738,34.7738,26700.0
2012-09-28 15:25:00,48.21,48.22,48.16,48.18,51800.0,34.7738,34.781,34.7378,34.7522,51800.0
2012-09-28 15:30:00,48.18,48.22,48.15,48.17,78000.0,34.7522,34.781,34.7306,34.745,78000.0
2012-09-28 15:35:00,48.16,48.17,48.12,48.15,81300.0,34.7378,34.745,34.7089,34.7306,81300.0
2012-09-28 15:40:00,48.15,48.21,48.14,48.2,375700.0,34.7306,34.7738,34.7233,34.7666,375700.0
2012-09-28 15:45:00,48.2,48.4,48.2,48.37,369300.0,34.7666,34.9109,34.7666,34.8892,369300.0
2012-09-28 15:50:00,48.38,48.45,48.36,48.44,506800.0,34.8965,34.9469,34.882,34.9397,506800.0
2012-09-28 15:55:00,48.44,48.44,48.39,48.42,643100.0,34.9397,34.9397,34.9037,34.9253,643100.0
2012-10-01 09:30:00,48.51,48.51,48.33,48.34,127200.0,34.9902,34.9902,34.8604,34.8676,127200.0
2012-10-01 09:35:00,48.37,48.48,48.32,48.47,79000.0,34.8892,34.9686,34.8532,34.9614,79000.0
2012-10-01 09:40:00,48.47,48.5,48.44,48.48,64400.0,34.9614,34.983,34.9397,34.9686,64400.0
2012-10-01 09:45:00,48.49,48.57,48.47,48.56,98700.0,34.9758,35.0335,34.9614,35.0263,98700.0
2012-10-01 09:50:00,48.57,48.57,48.49,48.5,80600.0,35.0335,35.0335,34.9758,34.983,80600.0
2012-10-01 09:55:00,48.5,48.55,48.48,48.55,65000.0,34.983,35.0191,34.9686,35.0191,65000.0
2012-10-01 10:00:00,48.57,48.72,48.57,48.71,103100.0,35.0335,35.1417,35.0335,35.1345,103100.0
2012-10-01 10:05:00,48.72,48.75,48.72,48.72,90600.0,35.1417,35.1633,35.1417,35.1417,90600.0
2012-10-01 10:10:00,48.72,48.73,48.64,48.64,100300.0,35.1417,35.1489,35.084,35.084,100300.0
2012-10-01 10:15:00,48.64,48.67,48.59,48.59,93000.0,35.084,35.1056,35.0479,35.0479,93000.0
2012-10-01 10:20:00,48.59,48.65,48.59,48.64,76600.0,35.0479,35.0912,35.0479,35.084,76600.0
2012-10-01 10:25:00,48.63,48.73,48.63,48.71,65300.0,35.0768,35.1489,35.0768,35.1345,65300.0
2012-10-01 10:30:00,48.72,48.73,48.69,48.7,77900.0,35.1417,35.1489,35.1201,35.1273,77900.0
2012-10-01 10:35:00,48.7,48.75,48.69,48.75,77900.0,35.1273,35.1633,35.1201,35.1633,77900.0
2012-10-01 10:40:00,48.75,48.75,48.69,48.74,91600.0,35.1633,35.1633,35.1201,35.1561,91600.0
2012-10-01 10:45:00,48.74,48.75,48.71,48.71,101900.0,35.1561,35.1633,35.1345,35.1345,101900.0
2012-10-01 10:50:00,48.71,48.71,48.67,48.69,108300.0,35.1345,35.1345,35.1056,35.1201,108300.0
2012-10-01 10:55:00,48.69,48.7,48.67,48.69,64900.0,35.1201,35.1273,35.1056,35.1201,64900.0
2012-10-01 11:00:00,48.7,48.74,48.69,48.73,121000.0,35.1273,35.1561,35.1201,35.1489,121000.0
2012-10-01 11:05:00,48.71,48.8,48.71,48.79,114200.0,35.1345,35.1994,35.1345,35.1922,114200.0
2012-10-01 11:10:00,48.79,48.9,48.79,48.89,93500.0,35.1922,35.2715,35.1922,35.2643,93500.0
2012-10-01 11:15:00,48.9,48.94,48.88,48.9,95200.0,35.2715,35.3004,35.2571,35.2715,95200.0
2012-10-01 11:20:00,48.9,48.91,48.83,48.84,150800.0,35.2715,35.2787,35.221,35.2283,150800.0
2012-10-01 11:25:00,48.84,48.87,48.8,48.81,86800.0,35.2283,35.2499,35.1994,35.2066,86800.0
2012-10-01 11:30:00,48.82,48.83,48.8,48.81,21800.0,35.2138,35.221,35.1994,35.2066,21800.0
2012-10-01 11:35:00,48.82,48.82,48.74,48.75,53800.0,35.2138,35.2138,35.1561,35.1633,53800.0
2012-10-01 11:40:00,48.74,48.76,48.72,48.72,70200.0,35.1561,35.1705,35.1417,35.1417,70200.0
2012-10-01 11:45:00,48.73,48.73,48.68,48.69,57900.0,35.1489,35.1489,35.1128,35.1201,57900.0
2012-10-01 11:50:00,48.68,48.69,48.59,48.59,105400.0,35.1128,35.1201,35.0479,35.0479,105400.0
2012-10-01 11:55:00,48.6,48.61,48.54,48.56,99800.0,35.0551,35.0624,35.0119,35.0263,99800.0
2012-10-01 12:00:00,48.56,48.6,48.53,48.55,109300.0,35.0263,35.0551,35.0047,35.0191,109300.0
2012-10-01 12:05:00,48.55,48.64,48.55,48.64,77600.0,35.0191,35.084,35.0191,35.084,77600.0
2012-10-01 12:10:00,48.64,48.7,48.63,48.69,51200.0,35.084,35.1273,35.0768,35.1201,51200.0
2012-10-01 12:15:00,48.69,48.74,48.69,48.74,55900.0,35.1201,35.1561,35.1201,35.1561,55900.0
2012-10-01 12:20:00,48.75,48.79,48.74,48.78,77800.0,35.1633,35.1922,35.1561,35.185,77800.0
2012-10-01 12:25:00,48.78,48.78,48.74,48.76,55100.0,35.185,35.185,35.1561,35.1705,55100.0
2012-10-01 12:30:00,48.76,48.8,48.72,48.73,76500.0,35.1705,35.1994,35.1417,35.1489,76500.0
2012-10-01 12:35:00,48.73,48.77,48.73,48.76,57800.0,35.1489,35.1778,35.1489,35.1705,57800.0
2012-10-01 12:40:00,48.76,48.79,48.76,48.78,51500.0,35.1705,35.1922,35.1705,35.185,51500.0
2012-10-01 12:45:00,48.78,48.8,48.74,48.75,94000.0,35.185,35.1994,35.1561,35.1633,94000.0
2012-10-01 12:50:00,48.74,48.75,48.67,48.71,49400.0,35.1561,35.1633,35.1056,35.1345,49400.0
2012-10-01 12:55:00,48.71,48.72,48.69,48.72,30700.0,35.1345,35.1417,35.1201,35.1417,30700.0
2012-10-01 13:00:00,48.72,48.74,48.71,48.71,52500.0,35.1417,35.1561,35.1345,35.1345,52500.0
2012-10-01 13:05:00,48.71,48.75,48.7,48.71,49000.0,35.1345,35.1633,35.1273,35.1345,49000.0
2012-10-01 13:10:00,48.7,48.71,48.61,48.63,64800.0,35.1273,35.1345,35.0624,35.0768,64800.0
2012-10-01 13:15:00,48.63,48.65,48.6,48.64,40300.0,35.0768,35.0912,35.0551,35.084,40300.0
2012-10-01 13:20:00,48.63,48.67,48.63,48.65,45900.0,35.0768,35.1056,35.0768,35.0912,45900.0
2012-10-01 13:25:00,48.66,48.71,48.65,48.71,34400.0,35.0984,35.1345,35.0912,35.1345,34400.0
2012-10-01 13:30:00,48.71,48.72,48.67,48.69,127500.0,35.1345,35.1417,35.1056,35.1201,127500.0
2012-10-01 13:35:00,48.69,48.71,48.62,48.62,59400.0,35.1201,35.1345,35.0696,35.0696,59400.0
2012-10-01 13:40:00,48.62,48.64,48.6,48.62,51300.0,35.0696,35.084,35.0551,35.0696,51300.0
2012-10-01 13:45:00,48.63,48.67,48.62,48.66,38300.0,35.0768,35.1056,35.0696,35.0984,38300.0
2012-10-01 13:50:00,48.65,48.7,48.65,48.69,48200.0,35.0912,35.1273,35.0912,35.1201,48200.0
2012-10-01 13:55:00,48.69,48.74,48.69,48.73,69900.0,35.1201,35.1561,35.1201,35.1489,69900.0
2012-10-01 14:00:00,48.73,48.76,48.73,48.75,68600.0,35.1489,35.1705,35.1489,35.1633,68600.0
2012-10-01 14:05:00,48.76,48.76,48.71,48.73,64600.0,35.1705,35.1705,35.1345,35.1489,64600.0
2012-10-01 14:10:00,48.73,48.74,48.71,48.71,32200.0,35.1489,35.1561,35.1345,35.1345,32200.0
2012-10-01 14:15:00,48.72,48.74,48.7,48.73,87800.0,35.1417,35.1561,35.1273,35.1489,87800.0
2012-10-01 14:20:00,48.71,48.74,48.68,48.71,82300.0,35.1345,35.1561,35.1128,35.1345,82300.0
2012-10-01 14:25:00,48.71,48.71,48.68,48.71,54200.0,35.1345,35.1345,35.1128,35.1345,54200.0
2012-10-01 14:30:00,48.71,48.73,48.71,48.71,64600.0,35.1345,35.1489,35.1345,35.1345,64600.0
2012-10-01 14:35:00,48.72,48.76,48.72,48.74,70200.0,35.1417,35.1705,35.1417,35.1561,70200.0
2012-10-01 14:40:00,48.74,48.76,48.73,48.74,84700.0,35.1561,35.1705,35.1489,35.1561,84700.0
2012-10-01 14:45:00,48.75,48.75,48.72,48.74,51700.0,35.1633,35.1633,35.1417,35.1561,51700.0
2012-10-01 14:50:00,48.75,48.76,48.74,48.74,50200.0,35.1633,35.1705,35.1561,35.1561,50200.0
2012-10-01 14:55:00,48.74,48.78,48.74,48.77,53900.0,35.1561,35.185,35.1561,35.1778,53900.0
2012-10-01 15:00:00,48.77,48.78,48.67,48.67,91400.0,35.1778,35.185,35.1056,35.1056,91400.0
2012-10-01 15:05:00,48.67,48.69,48.66,48.67,81000.0,35.1056,35.1201,35.0984,35.1056,81000.0
2012-10-01 15:10:00,48.67,48.68,48.59,48.59,69100.0,35.1056,35.1128,35.0479,35.0479,69100.0
2012-10-01 15:15:00,48.59,48.6,48.56,48.57,85400.0,35.0479,35.0551,35.0263,35.0335,85400.0
2012-10-01 15:20:00,48.58,48.58,48.49,48.51,79900.0,35.0407,35.0407,34.9758,34.9902,79900.0
2012-10-01 15:25:00,48.51,48.57,48.49,48.55,79800.0,34.9902,35.0335,34.9758,35.0191,79800.0
2012-10-01 15:30:00,48.55,48.6,48.55,48.58,103800.0,35.0191,35.0551,35.0191,35.0407,103800.0
2012-10-01 15:35:00,48.58,48.64,48.56,48.6,121100.0,35.0407,35.084,35.0263,35.0551,121100.0
2012-10-01 15:40:00,48.6,48.66,48.6,48.61,137200.0,35.0551,35.0984,35.0551,35.0624,137200.0
2012-10-01 15:45:00,48.6,48.62,48.58,48.59,207900.0,35.0551,35.0696,35.0407,35.0479,207900.0
2012-10-01 15:50:00,48.61,48.61,48.55,48.55,131400.0,35.0624,35.0624,35.0191,35.0191,131400.0
2012-10-01 15:55:00,48.55,48.65,48.55,48.64,214800.0,35.0191,35.0912,35.0191,35.084,214800.0
2012-10-02 09:30:00,48.66,48.78,48.45,48.67,111900.0,35.0984,35.185,34.9469,35.1056,111900.0
2012-10-02 09:35:00,48.64,48.77,48.6,48.75,68400.0,35.084,35.1778,35.0551,35.1633,68400.0
2012-10-02 09:40:00,48.75,48.78,48.72,48.75,67200.0,35.1633,35.185,35.1417,35.1633,67200.0
2012-10-02 09:45:00,48.74,48.77,48.73,48.74,70700.0,35.1561,35.1778,35.1489,35.1561,70700.0
2012-10-02 09:50:00,48.74,48.8,48.72,48.8,57000.0,35.1561,35.1994,35.1417,35.1994,57000.0
2012-10-02 09:55:00,48.79,48.84,48.78,48.82,56900.0,35.1922,35.2283,35.185,35.2138,56900.0
2012-10-02 10:00:00,48.81,48.82,48.75,48.76,54100.0,35.2066,35.2138,35.1633,35.1705,54100.0
2012-10-02 10:05:00,48.76,48.8,48.75,48.78,38800.0,35.1705,35.1994,35.1633,35.185,38800.0
2012-10-02 10:10:00,48.77,48.77,48.69,48.7,57400.0,35.1778,35.1778,35.1201,35.1273,57400.0
2012-10-02 10:15:00,48.7,48.75,48.69,48.74,72100.0,35.1273,35.1633,35.1201,35.1561,72100.0
2012-10-02 10:20:00,48.73,48.75,48.7,48.71,69500.0,35.1489,35.1633,35.1273,35.1345,69500.0
2012-10-02 10:25:00,48.71,48.77,48.7,48.76,88900.0,35.1345,35.1778,35.1273,35.1705,88900.0
2012-10-02 10:30:00,48.76,48.83,48.74,48.8,91900.0,35.1705,35.221,35.1561,35.1994,91900.0
2012-10-02 10:35:00,48.79,48.91,48.79,48.89,91400.0,35.1922,35.2787,35.1922,35.2643,91400.0
2012-10-02 10:40:00,48.89,48.89,48.85,48.85,32200.0,35.2643,35.2643,35.2355,35.2355,32200.0
2012-10-02 10:45:00,48.85,48.87,48.82,48.84,101700.0,35.2355,35.2499,35.2138,35.2283,101700.0
2012-10-02 10:50:00,48.84,48.84,48.7,48.7,148200.0,35.2283,35.2283,35.1273,35.1273,148200.0
2012-10-02 10:55:00,48.69,48.74,48.66,48.74,56900.0,35.1201,35.1561,35.0984,35.1561,56900.0
2012-10-02 11:00:00,48.73,48.76,48.7,48.7,144700.0,35.1489,35.1705,35.1273,35.1273,144700.0
2012-10-02 11:05:00,48.71,48.72,48.65,48.66,62400.0,35.1345,35.1417,35.0912,35.0984,62400.0
2012-10-02 11:10:00,48.65,48.72,48.65,48.72,49400.0,35.0912,35.1417,35.0912,35.1417,49400.0
2012-10-02 11:15:00,48.72,48.72,48.69,48.7,44400.0,35.1417,35.1417,35.1201,35.1273,44400.0
2012-10-02 11:20:00,48.7,48.73,48.66,48.69,79200.0,35.1273,35.1489,35.0984,35.1201,79200.0
2012-10-02 11:25:00,48.69,48.69,48.63,48.66,35900.0,35.1201,35.1201,35.0768,35.0984,35900.0
2012-10-02 11:30:00,48.66,48.66,48.54,48.54,104000.0,35.0984,35.0984,35.0119,35.0119,104000.0
2012-10-02 11:35:00,48.55,48.57,48.44,48.47,75300.0,35.0191,35.0335,34.9397,34.9614,75300.0
2012-10-02 11:40:00,48.47,48.49,48.4,48.49,73100.0,34.9614,34.9758,34.9109,34.9758,73100.0
2012-10-02 11:45:00,48.48,48.48,48.39,48.4,37100.0,34.9686,34.9686,34.9037,34.9109,37100.0
2012-10-02 11:50:00,48.39,48.41,48.35,48.41,54200.0,34.9037,34.9181,34.8748,34.9181,54200.0
2012-10-02 11:55:00,48.41,48.42,48.39,48.4,24200.0,34.9181,34.9253,34.9037,34.9109,24200.0
2012-10-02 12:00:00,48.41,48.46,48.4,48.46,21400.0,34.9181,34.9542,34.9109,34.9542,21400.0
2012-10-02 12:05:00,48.46,48.49,48.46,48.48,17800.0,34.9542,34.9758,34.9542,34.9686,17800.0
2012-10-02 12:10:00,48.48,48.5,48.43,48.5,31300.0,34.9686,34.983,34.9325,34.983,31300.0
2012-10-02 12:15:00,48.49,48.54,48.48,48.54,30100.0,34.9758,35.0119,34.9686,35.0119,30100.0
2012-10-02 12:20:00,48.53,48.54,48.51,48.51,18700.0,35.0047,35.0119,34.9902,34.9902,18700.0
2012-10-02 12:25:00,48.51,48.52,48.46,48.46,34200.0,34.9902,34.9974,34.9542,34.9542,34200.0
2012-10-02 12:30:00,48.46,48.47,48.4,48.4,23300.0,34.9542,34.9614,34.9109,34.9109,23300.0
2012-10-02 12:35:00,48.4,48.43,48.4,48.43,44400.0,34.9109,34.9325,34.9109,34.9325,44400.0
2012-10-02 12:40:00,48.42,48.43,48.4,48.43,77100.0,34.9253,34.9325,34.9109,34.9325,77100.0
2012-10-02 12:45:00,48.43,48.45,48.41,48.42,31900.0,34.9325,34.9469,34.9181,34.9253,31900.0
2012-10-02 12:50:00,48.42,48.43,48.42,48.42,180100.0,34.9253,34.9325,34.9253,34.9253,180100.0
2012-10-02 12:55:00,48.42,48.43,48.39,48.39,39800.0,34.9253,34.9325,34.9037,34.9037,39800.0
2012-10-02 13:00:00,48.4,48.41,48.39,48.39,30400.0,34.9109,34.9181,34.9037,34.9037,30400.0
2012-10-02 13:05:00,48.39,48.4,48.37,48.38,20000.0,34.9037,34.9109,34.8892,34.8965,20000.0
2012-10-02 13:10:00,48.38,48.41,48.38,48.41,15600.0,34.8965,34.9181,34.8965,34.9181,15600.0
2012-10-02 13:15:00,48.41,48.43,48.4,48.41,16400.0,34.9181,34.9325,34.9109,34.9181,16400.0
2012-10-02 13:20:00,48.41,48.42,48.38,48.42,48000.0,34.9181,34.9253,34.8965,34.9253,48000.0
2012-10-02 13:25:00,48.41,48.43,48.4,48.42,16300.0,34.9181,34.9325,34.9109,34.9253,16300.0
2012-10-02 13:30:00,48.42,48.43,48.4,48.4,22800.0,34.9253,34.9325,34.9109,34.9109,22800.0
2012-10-02 13:35:00,48.4,48.48,48.4,48.48,24600.0,34.9109,34.9686,34.9109,34.9686,24600.0
2012-10-02 13:40:00,48.46,48.51,48.46,48.47,51400.0,34.9542,34.9902,34.9542,34.9614,51400.0
2012-10-02 13:45:00,48.48,48.48,48.42,48.43,35000.0,34.9686,34.9686,34.9253,34.9325,35000.0
2012-10-02 13:50:00,48.44,48.44,48.4,48.4,39000.0,34.9397,34.9397,34.9109,34.9109,39000.0
2012-10-02 13:55:00,48.41,48.41,48.34,48.41,69400.0,34.9181,34.9181,34.8676,34.9181,69400.0
2012-10-02 14:00:00,48.4,48.45,48.39,48.44,23200.0,34.9109,34.9469,34.9037,34.9397,23200.0
2012-10-02 14:05:00,48.44,48.44,48.41,48.41,59600.0,34.9397,34.9397,34.9181,34.9181,59600.0
2012-10-02 14:10:00,48.41,48.44,48.41,48.43,20100.0,34.9181,34.9397,34.9181,34.9325,20100.0
2012-10-02 14:15:00,48.44,48.44,48.41,48.43,39200.0,34.9397,34.9397,34.9181,34.9325,39200.0
2012-10-02 14:20:00,48.43,48.44,48.41,48.41,53200.0,34.9325,34.9397,34.9181,34.9181,53200.0
2012-10-02 14:25:00,48.41,48.42,48.33,48.4,51700.0,34.9181,34.9253,34.8604,34.9109,51700.0
2012-10-02 14:30:00,48.4,48.4,48.36,48.38,29600.0,34.9109,34.9109,34.882,34.8965,29600.0
2012-10-02 14:35:00,48.38,48.4,48.36,48.37,44100.0,34.8965,34.9109,34.882,34.8892,44100.0
2012-10-02 14:40:00,48.37,48.4,48.35,48.37,53800.0,34.8892,34.9109,34.8748,34.8892,53800.0
2012-10-02 14:45:00,48.38,48.39,48.34,48.39,53400.0,34.8965,34.9037,34.8676,34.9037,53400.0
2012-10-02 14:50:00,48.38,48.39,48.35,48.35,49100.0,34.8965,34.9037,34.8748,34.8748,49100.0
2012-10-02 14:55:00,48.35,48.36,48.29,48.32,72000.0,34.8748,34.882,34.8315,34.8532,72000.0
2012-10-02 15:00:00,48.31,48.35,48.29,48.35,60000.0,34.846,34.8748,34.8315,34.8748,60000.0
2012-10-02 15:05:00,48.36,48.39,48.34,48.38,64500.0,34.882,34.9037,34.8676,34.8965,64500.0
2012-10-02 15:10:00,48.37,48.38,48.35,48.38,51100.0,34.8892,34.8965,34.8748,34.8965,51100.0
2012-10-02 15:15:00,48.38,48.39,48.37,48.39,80600.0,34.8965,34.9037,34.8892,34.9037,80600.0
2012-10-02 15:20:00,48.39,48.43,48.38,48.43,40800.0,34.9037,34.9325,34.8965,34.9325,40800.0
2012-10-02 15:25:00,48.43,48.44,48.42,48.43,39400.0,34.9325,34.9397,34.9253,34.9325,39400.0
2012-10-02 15:30:00,48.44,48.45,48.41,48.42,125600.0,34.9397,34.9469,34.9181,34.9253,125600.0
2012-10-02 15:35:00,48.42,48.45,48.4,48.42,115900.0,34.9253,34.9469,34.9109,34.9253,115900.0
2012-10-02 15:40:00,48.43,48.47,48.41,48.45,132600.0,34.9325,34.9614,34.9181,34.9469,132600.0
2012-10-02 15:45:00,48.46,48.49,48.41,48.42,219900.0,34.9542,34.9758,34.9181,34.9253,219900.0
2012-10-02 15:50:00,48.42,48.47,48.41,48.45,133800.0,34.9253,34.9614,34.9181,34.9469,133800.0
2012-10-02 15:55:00,48.45,48.49,48.45,48.48,269200.0,34.9469,34.9758,34.9469,34.9686,269200.0
2012-10-03 09:30:00,48.69,48.69,48.43,48.45,80700.0,35.1201,35.1201,34.9325,34.9469,80700.0
2012-10-03 09:35:00,48.44,48.51,48.44,48.47,47400.0,34.9397,34.9902,34.9397,34.9614,47400.0
2012-10-03 09:40:00,48.46,48.46,48.31,48.33,69700.0,34.9542,34.9542,34.846,34.8604,69700.0
2012-10-03 09:45:00,48.35,48.48,48.34,48.47,37000.0,34.8748,34.9686,34.8676,34.9614,37000.0
2012-10-03 09:50:00,48.48,48.49,48.44,48.48,38300.0,34.9686,34.9758,34.9397,34.9686,38300.0
2012-10-03 09:55:00,48.48,48.49,48.45,48.48,24400.0,34.9686,34.9758,34.9469,34.9686,24400.0
2012-10-03 10:00:00,48.48,48.53,48.48,48.52,170400.0,34.9686,35.0047,34.9686,34.9974,170400.0
2012-10-03 10:05:00,48.5,48.51,48.47,48.49,33000.0,34.983,34.9902,34.9614,34.9758,33000.0
2012-10-03 10:10:00,48.49,48.51,48.48,48.49,56500.0,34.9758,34.9902,34.9686,34.9758,56500.0
2012-10-03 10:15:00,48.5,48.52,48.47,48.51,97100.0,34.983,34.9974,34.9614,34.9902,97100.0
2012-10-03 10:20:00,48.52,48.53,48.5,48.52,40800.0,34.9974,35.0047,34.983,34.9974,40800.0
2012-10-03 10:25:00,48.52,48.6,48.51,48.59,57500.0,34.9974,35.0551,34.9902,35.0479,57500.0
2012-10-03 10:30:00,48.59,48.6,48.49,48.49,74500.0,35.0479,35.0551,34.9758,34.9758,74500.0
2012-10-03 10:35:00,48.49,48.57,48.47,48.57,56800.0,34.9758,35.0335,34.9614,35.0335,56800.0
2012-10-03 10:40:00,48.57,48.58,48.52,48.57,27400.0,35.0335,35.0407,34.9974,35.0335,27400.0
2012-10-03 10:45:00,48.58,48.6,48.53,48.55,76700.0,35.0407,35.0551,35.0047,35.0191,76700.0
2012-10-03 10:50:00,48.55,48.6,48.54,48.58,41100.0,35.0191,35.0551,35.0119,35.0407,41100.0
2012-10-03 10:55:00,48.58,48.6,48.57,48.6,43200.0,35.0407,35.0551,35.0335,35.0551,43200.0
2012-10-03 11:00:00,48.59,48.69,48.58,48.68,34500.0,35.0479,35.1201,35.0407,35.1128,34500.0
2012-10-03 11:05:00,48.68,48.74,48.67,48.74,50400.0,35.1128,35.1561,35.1056,35.1561,50400.0
2012-10-03 11:10:00,48.73,48.83,48.73,48.83,51400.0,35.1489,35.221,35.1489,35.221,51400.0
2012-10-03 11:15:00,48.83,48.84,48.78,48.81,31800.0,35.221,35.2283,35.185,35.2066,31800.0
2012-10-03 11:20:00,48.81,48.85,48.8,48.82,36700.0,35.2066,35.2355,35.1994,35.2138,36700.0
2012-10-03 11:25:00,48.83,48.84,48.81,48.83,43200.0,35.221,35.2283,35.2066,35.221,43200.0
2012-10-03 11:30:00,48.82,48.84,48.81,48.83,24700.0,35.2138,35.2283,35.2066,35.221,24700.0
2012-10-03 11:35:00,48.83,48.86,48.81,48.85,45200.0,35.221,35.2427,35.2066,35.2355,45200.0
2012-10-03 11:40:00,48.85,48.88,48.84,48.88,26200.0,35.2355,35.2571,35.2283,35.2571,26200.0
2012-10-03 11:45:00,48.87,48.93,48.87,48.92,54400.0,35.2499,35.2932,35.2499,35.286,54400.0
2012-10-03 11:50:00,48.92,48.93,48.89,48.9,31100.0,35.286,35.2932,35.2643,35.2715,31100.0
2012-10-03 11:55:00,48.9,48.94,48.89,48.92,35100.0,35.2715,35.3004,35.2643,35.286,35100.0
2012-10-03 12:00:00,48.92,48.92,48.8,48.81,71600.0,35.286,35.286,35.1994,35.2066,71600.0
2012-10-03 12:05:00,48.81,48.82,48.79,48.79,24100.0,35.2066,35.2138,35.1922,35.1922,24100.0
2012-10-03 12:10:00,48.79,48.82,48.78,48.78,26900.0,35.1922,35.2138,35.185,35.185,26900.0
2012-10-03 12:15:00,48.78,48.8,48.78,48.79,26800.0,35.185,35.1994,35.185,35.1922,26800.0
2012-10-03 12:20:00,48.8,48.8,48.78,48.79,17600.0,35.1994,35.1994,35.185,35.1922,17600.0
2012-10-03 12:25:00,48.8,48.84,48.8,48.84,21500.0,35.1994,35.2283,35.1994,35.2283,21500.0
2012-10-03 12:30:00,48.84,48.87,48.84,48.87,31200.0,35.2283,35.2499,35.2283,35.2499,31200.0
2012-10-03 12:35:00,48.88,48.89,48.84,48.87,35900.0,35.2571,35.2643,35.2283,35.2499,35900.0
2012-10-03 12:40:00,48.87,48.88,48.86,48.86,36000.0,35.2499,35.2571,35.2427,35.2427,36000.0
2012-10-03 12:45:00,48.87,48.9,48.86,48.89,38700.0,35.2499,35.2715,35.2427,35.2643,38700.0
2012-10-03 12:50:00,48.9,48.9,48.89,48.9,23700.0,35.2715,35.2715,35.2643,35.2715,23700.0
2012-10-03 12:55:00,48.9,48.91,48.88,48.9,33100.0,35.2715,35.2787,35.2571,35.2715,33100.0
2012-10-03 13:00:00,48.9,48.91,48.89,48.9,31200.0,35.2715,35.2787,35.2643,35.2715,31200.0
2012-10-03 13:05:00,48.9,48.91,48.89,48.89,14400.0,35.2715,35.2787,35.2643,35.2643,14400.0
2012-10-03 13:10:00,48.9,48.93,48.9,48.93,14500.0,35.2715,35.2932,35.2715,35.2932,14500.0
2012-10-03 13:15:00,48.92,48.94,48.91,48.93,19100.0,35.286,35.3004,35.2787,35.2932,19100.0
2012-10-03 13:20:00,48.93,48.96,48.93,48.94,57300.0,35.2932,35.3148,35.2932,35.3004,57300.0
2012-10-03 13:25:00,48.95,48.95,48.94,48.94,5500.0,35.3076,35.3076,35.3004,35.3004,5500.0
2012-10-03 13:30:00,48.94,48.95,48.93,48.94,41100.0,35.3004,35.3076,35.2932,35.3004,41100.0
2012-10-03 13:35:00,48.94,48.94,48.83,48.83,38600.0,35.3004,35.3004,35.221,35.221,38600.0
2012-10-03 13:40:00,48.83,48.89,48.83,48.87,84400.0,35.221,35.2643,35.221,35.2499,84400.0
2012-10-03 13:45:00,48.86,48.87,48.84,48.84,21000.0,35.2427,35.2499,35.2283,35.2283,21000.0
2012-10-03 13:50:00,48.85,48.89,48.84,48.86,34000.0,35.2355,35.2643,35.2283,35.2427,34000.0
2012-10-03 13:55:00,48.87,48.91,48.86,48.89,36400.0,35.2499,35.2787,35.2427,35.2643,36400.0
2012-10-03 14:00:00,48.9,48.92,48.88,48.89,46300.0,35.2715,35.286,35.2571,35.2643,46300.0
2012-10-03 14:05:00,48.9,48.95,48.89,48.93,63500.0,35.2715,35.3076,35.2643,35.2932,63500.0
2012-10-03 14:10:00,48.94,48.96,48.93,48.95,48700.0,35.3004,35.3148,35.2932,35.3076,48700.0
2012-10-03 14:15:00,48.96,48.96,48.94,48.94,44600.0,35.3148,35.3148,35.3004,35.3004,44600.0
2012-10-03 14:20:00,48.95,48.96,48.91,48.91,43700.0,35.3076,35.3148,35.2787,35.2787,43700.0
2012-10-03 14:25:00,48.91,48.95,48.89,48.9,87400.0,35.2787,35.3076,35.2643,35.2715,87400.0
2012-10-03 14:30:00,48.9,48.92,48.87,48.91,65300.0,35.2715,35.286,35.2499,35.2787,65300.0
2012-10-03 14:35:00,48.92,48.97,48.91,48.97,156700.0,35.286,35.322,35.2787,35.322,156700.0
2012-10-03 14:40:00,48.97,48.98,48.95,48.95,64400.0,35.322,35.3292,35.3076,35.3076,64400.0
2012-10-03 14:45:00,48.96,48.98,48.95,48.97,45100.0,35.3148,35.3292,35.3076,35.322,45100.0
2012-10-03 14:50:00,48.97,48.97,48.94,48.94,51400.0,35.322,35.322,35.3004,35.3004,51400.0
2012-10-03 14:55:00,48.95,48.95,48.91,48.93,41900.0,35.3076,35.3076,35.2787,35.2932,41900.0
2012-10-03 15:00:00,48.94,48.94,48.91,48.93,66100.0,35.3004,35.3004,35.2787,35.2932,66100.0
2012-10-03 15:05:00,48.93,48.93,48.87,48.91,61300.0,35.2932,35.2932,35.2499,35.2787,61300.0
2012-10-03 15:10:00,48.91,48.91,48.85,48.89,54900.0,35.2787,35.2787,35.2355,35.2643,54900.0
2012-10-03 15:15:00,48.9,48.93,48.86,48.86,46700.0,35.2715,35.2932,35.2427,35.2427,46700.0
2012-10-03 15:20:00,48.87,48.9,48.84,48.89,69200.0,35.2499,35.2715,35.2283,35.2643,69200.0
2012-10-03 15:25:00,48.89,48.95,48.88,48.93,74200.0,35.2643,35.3076,35.2571,35.2932,74200.0
2012-10-03 15:30:00,48.94,48.95,48.87,48.91,111200.0,35.3004,35.3076,35.2499,35.2787,111200.0
2012-10-03 15:35:00,48.91,48.92,48.89,48.91,61600.0,35.2787,35.286,35.2643,35.2787,61600.0
2012-10-03 15:40:00,48.91,48.98,48.91,48.96,180500.0,35.2787,35.3292,35.2787,35.3148,180500.0
2012-10-03 15:45:00,48.95,48.96,48.88,48.88,204200.0,35.3076,35.3148,35.2571,35.2571,204200.0
2012-10-03 15:50:00,48.89,48.93,48.87,48.88,131200.0,35.2643,35.2932,35.2499,35.2571,131200.0
2012-10-03 15:55:00,48.89,48.9,48.86,48.87,246800.0,35.2643,35.2715,35.2427,35.2499,246800.0
2012-10-04 09:30:00,49.02,49.16,48.88,48.9,150600.0,35.3581,35.4591,35.2571,35.2715,150600.0
2012-10-04 09:35:00,48.91,49.0,48.89,48.99,88200.0,35.2787,35.3437,35.2643,35.3364,88200.0
2012-10-04 09:40:00,48.99,49.0,48.92,48.97,55000.0,35.3364,35.3437,35.286,35.322,55000.0
2012-10-04 09:45:00,48.97,48.97,48.93,48.96,52600.0,35.322,35.322,35.2932,35.3148,52600.0
2012-10-04 09:50:00,48.96,48.97,48.88,48.9,124100.0,35.3148,35.322,35.2571,35.2715,124100.0
2012-10-04 09:55:00,48.9,48.93,48.85,48.9,98200.0,35.2715,35.2932,35.2355,35.2715,98200.0
2012-10-04 10:00:00,48.91,48.97,48.88,48.93,273100.0,35.2787,35.322,35.2571,35.2932,273100.0
2012-10-04 10:05:00,48.93,48.98,48.9,48.98,80300.0,35.2932,35.3292,35.2715,35.3292,80300.0
2012-10-04 10:10:00,48.98,49.01,48.95,48.95,110500.0,35.3292,35.3509,35.3076,35.3076,110500.0
2012-10-04 10:15:00,48.95,48.97,48.93,48.94,61900.0,35.3076,35.322,35.2932,35.3004,61900.0
2012-10-04 10:20:00,48.94,48.96,48.91,48.92,55000.0,35.3004,35.3148,35.2787,35.286,55000.0
2012-10-04 10:25:00,48.92,48.93,48.89,48.91,53700.0,35.286,35.2932,35.2643,35.2787,53700.0
2012-10-04 10:30:00,48.92,48.94,48.87,48.87,38800.0,35.286,35.3004,35.2499,35.2499,38800.0
2012-10-04 10:35:00,48.87,48.96,48.86,48.94,49300.0,35.2499,35.3148,35.2427,35.3004,49300.0
2012-10-04 10:40:00,48.95,48.96,48.94,48.95,48100.0,35.3076,35.3148,35.3004,35.3076,48100.0
2012-10-04 10:45:00,48.94,48.94,48.85,48.87,35900.0,35.3004,35.3004,35.2355,35.2499,35900.0
2012-10-04 10:50:00,48.87,48.91,48.85,48.87,33500.0,35.2499,35.2787,35.2355,35.2499,33500.0
2012-10-04 10:55:00,48.87,48.91,48.85,48.89,38500.0,35.2499,35.2787,35.2355,35.2643,38500.0
2012-10-04 11:00:00,48.9,48.92,48.87,48.87,86900.0,35.2715,35.286,35.2499,35.2499,86900.0
2012-10-04 11:05:00,48.86,48.87,48.8,48.84,48800.0,35.2427,35.2499,35.1994,35.2283,48800.0
2012-10-04 11:10:00,48.85,48.88,48.83,48.85,44200.0,35.2355,35.2571,35.221,35.2355,44200.0
2012-10-04 11:15:00,48.85,48.85,48.78,48.78,48300.0,35.2355,35.2355,35.185,35.185,48300.0
2012-10-04 11:20:00,48.78,48.78,48.74,48.77,43400.0,35.185,35.185,35.1561,35.1778,43400.0
2012-10-04 11:25:00,48.77,48.83,48.77,48.81,27400.0,35.1778,35.221,35.1778,35.2066,27400.0
2012-10-04 11:30:00,48.83,48.83,48.73,48.8,57000.0,35.221,35.221,35.1489,35.1994,57000.0
2012-10-04 11:35:00,48.8,48.87,48.79,48.84,40900.0,35.1994,35.2499,35.1922,35.2283,40900.0
2012-10-04 11:40:00,48.84,48.9,48.84,48.89,27100.0,35.2283,35.2715,35.2283,35.2643,27100.0
2012-10-04 11:45:00,48.88,48.94,48.88,48.92,34200.0,35.2571,35.3004,35.2571,35.286,34200.0
2012-10-04 11:50:00,48.91,48.93,48.84,48.84,43800.0,35.2787,35.2932,35.2283,35.2283,43800.0
2012-10-04 11:55:00,48.84,48.89,48.84,48.89,42100.0,35.2283,35.2643,35.2283,35.2643,42100.0
2012-10-04 12:00:00,48.89,48.95,48.89,48.9,144900.0,35.2643,35.3076,35.2643,35.2715,144900.0
2012-10-04 12:05:00,48.9,48.9,48.87,48.89,58500.0,35.2715,35.2715,35.2499,35.2643,58500.0
2012-10-04 12:10:00,48.88,48.9,48.88,48.88,50800.0,35.2571,35.2715,35.2571,35.2571,50800.0
2012-10-04 12:15:00,48.89,48.91,48.84,48.84,73300.0,35.2643,35.2787,35.2283,35.2283,73300.0
2012-10-04 12:20:00,48.86,48.93,48.86,48.92,37100.0,35.2427,35.2932,35.2427,35.286,37100.0
2012-10-04 12:25:00,48.92,48.93,48.88,48.91,28700.0,35.286,35.2932,35.2571,35.2787,28700.0
2012-10-04 12:30:00,48.91,48.94,48.89,48.93,35200.0,35.2787,35.3004,35.2643,35.2932,35200.0
2012-10-04 12:35:00,48.93,48.95,48.92,48.94,34400.0,35.2932,35.3076,35.286,35.3004,34400.0
2012-10-04 12:40:00,48.94,48.95,48.85,48.89,111500.0,35.3004,35.3076,35.2355,35.2643,111500.0
2012-10-04 12:45:00,48.89,48.91,48.87,48.89,45500.0,35.2643,35.2787,35.2499,35.2643,45500.0
2012-10-04 12:50:00,48.9,48.9,48.89,48.9,18800.0,35.2715,35.2715,35.2643,35.2715,18800.0
2012-10-04 12:55:00,48.9,48.91,48.89,48.9,36800.0,35.2715,35.2787,35.2643,35.2715,36800.0
2012-10-04 13:00:00,48.9,48.95,48.89,48.95,41200.0,35.2715,35.3076,35.2643,35.3076,41200.0
2012-10-04 13:05:00,48.95,48.95,48.9,48.9,52000.0,35.3076,35.3076,35.2715,35.2715,52000.0
2012-10-04 13:10:00,48.91,48.91,48.89,48.91,21300.0,35.2787,35.2787,35.2643,35.2787,21300.0
2012-10-04 13:15:00,48.9,48.94,48.9,48.94,30400.0,35.2715,35.3004,35.2715,35.3004,30400.0
2012-10-04 13:20:00,48.93,48.95,48.93,48.95,33400.0,35.2932,35.3076,35.2932,35.3076,33400.0
2012-10-04 13:25:00,48.95,48.97,48.94,48.95,52100.0,35.3076,35.322,35.3004,35.3076,52100.0
2012-10-04 13:30:00,48.95,48.97,48.93,48.96,112200.0,35.3076,35.322,35.2932,35.3148,112200.0
2012-10-04 13:35:00,48.97,49.01,48.96,48.96,42900.0,35.322,35.3509,35.3148,35.3148,42900.0
2012-10-04 13:40:00,48.97,48.97,48.93,48.97,34300.0,35.322,35.322,35.2932,35.322,34300.0
2012-10-04 13:45:00,48.97,48.97,48.92,48.93,28300.0,35.322,35.322,35.286,35.2932,28300.0
2012-10-04 13:50:00,48.92,48.93,48.91,48.91,27500.0,35.286,35.2932,35.2787,35.2787,27500.0
2012-10-04 13:55:00,48.92,48.93,48.91,48.92,78900.0,35.286,35.2932,35.2787,35.286,78900.0
2012-10-04 14:00:00,48.93,48.93,48.85,48.93,76500.0,35.2932,35.2932,35.2355,35.2932,76500.0
2012-10-04 14:05:00,48.94,48.96,48.88,48.94,28800.0,35.3004,35.3148,35.2571,35.3004,28800.0
2012-10-04 14:10:00,48.94,48.94,48.88,48.9,49000.0,35.3004,35.3004,35.2571,35.2715,49000.0
2012-10-04 14:15:00,48.9,48.91,48.89,48.9,15800.0,35.2715,35.2787,35.2643,35.2715,15800.0
2012-10-04 14:20:00,48.9,48.93,48.89,48.91,30100.0,35.2715,35.2932,35.2643,35.2787,30100.0
2012-10-04 14:25:00,48.91,48.92,48.89,48.91,31800.0,35.2787,35.286,35.2643,35.2787,31800.0
2012-10-04 14:30:00,48.91,48.96,48.91,48.94,19500.0,35.2787,35.3148,35.2787,35.3004,19500.0
2012-10-04 14:35:00,48.95,48.95,48.94,48.94,35500.0,35.3076,35.3076,35.3004,35.3004,35500.0
2012-10-04 14:40:00,48.94,48.97,48.91,48.94,103200.0,35.3004,35.322,35.2787,35.3004,103200.0
2012-10-04 14:45:00,48.93,48.93,48.88,48.88,56800.0,35.2932,35.2932,35.2571,35.2571,56800.0
2012-10-04 14:50:00,48.88,48.89,48.85,48.88,35100.0,35.2571,35.2643,35.2355,35.2571,35100.0
2012-10-04 14:55:00,48.88,48.92,48.88,48.9,35300.0,35.2571,35.286,35.2571,35.2715,35300.0
2012-10-04 15:00:00,48.9,48.91,48.89,48.89,53500.0,35.2715,35.2787,35.2643,35.2643,53500.0
2012-10-04 15:05:00,48.89,48.9,48.87,48.89,46800.0,35.2643,35.2715,35.2499,35.2643,46800.0
2012-10-04 15:10:00,48.89,48.89,48.87,48.88,53800.0,35.2643,35.2643,35.2499,35.2571,53800.0
2012-10-04 15:15:00,48.89,48.92,48.89,48.91,92700.0,35.2643,35.286,35.2643,35.2787,92700.0
2012-10-04 15:20:00,48.9,48.91,48.86,48.87,70400.0,35.2715,35.2787,35.2427,35.2499,70400.0
2012-10-04 15:25:00,48.86,48.87,48.85,48.86,79400.0,35.2427,35.2499,35.2355,35.2427,79400.0
2012-10-04 15:30:00,48.86,48.89,48.85,48.89,83100.0,35.2427,35.2643,35.2355,35.2643,83100.0
2012-10-04 15:35:00,48.89,48.92,48.88,48.9,97200.0,35.2643,35.286,35.2571,35.2715,97200.0
2012-10-04 15:40:00,48.9,48.92,48.88,48.92,78300.0,35.2715,35.286,35.2571,35.286,78300.0
2012-10-04 15:45:00,48.91,48.91,48.87,48.89,153200.0,35.2787,35.2787,35.2499,35.2643,153200.0
2012-10-04 15:50:00,48.89,48.89,48.84,48.86,110700.0,35.2643,35.2643,35.2283,35.2427,110700.0
2012-10-04 15:55:00,48.86,48.9,48.84,48.89,184300.0,35.2427,35.2715,35.2283,35.2643,184300.0
2012-10-05 09:30:00,49.04,49.2,49.03,49.18,84100.0,35.3725,35.4879,35.3653,35.4735,84100.0
2012-10-05 09:35:00,49.18,49.18,49.07,49.09,67500.0,35.4735,35.4735,35.3942,35.4086,67500.0
2012-10-05 09:40:00,49.09,49.12,49.07,49.09,53800.0,35.4086,35.4302,35.3942,35.4086,53800.0
2012-10-05 09:45:00,49.09,49.12,49.08,49.11,86800.0,35.4086,35.4302,35.4014,35.423,86800.0
2012-10-05 09:50:00,49.11,49.14,49.1,49.11,46800.0,35.423,35.4446,35.4158,35.423,46800.0
2012-10-05 09:55:00,49.12,49.14,49.09,49.13,193200.0,35.4302,35.4446,35.4086,35.4374,193200.0
2012-10-05 10:00:00,49.13,49.16,49.09,49.1,100000.0,35.4374,35.4591,35.4086,35.4158,100000.0
2012-10-05 10:05:00,49.09,49.13,49.09,49.12,77200.0,35.4086,35.4374,35.4086,35.4302,77200.0
2012-10-05 10:10:00,49.12,49.23,49.11,49.2,126300.0,35.4302,35.5096,35.423,35.4879,126300.0
2012-10-05 10:15:00,49.2,49.23,49.19,49.21,71300.0,35.4879,35.5096,35.4807,35.4951,71300.0
2012-10-05 10:20:00,49.2,49.21,49.18,49.19,56900.0,35.4879,35.4951,35.4735,35.4807,56900.0
2012-10-05 10:25:00,49.19,49.21,49.12,49.13,86000.0,35.4807,35.4951,35.4302,35.4374,86000.0
2012-10-05 10:30:00,49.13,49.14,49.11,49.12,70900.0,35.4374,35.4446,35.423,35.4302,70900.0
2012-10-05 10:35:00,49.12,49.12,49.08,49.1,70200.0,35.4302,35.4302,35.4014,35.4158,70200.0
2012-10-05 10:40:00,49.1,49.12,49.09,49.09,159400.0,35.4158,35.4302,35.4086,35.4086,159400.0
2012-10-05 10:45:00,49.09,49.13,49.05,49.05,57700.0,35.4086,35.4374,35.3797,35.3797,57700.0
2012-10-05 10:50:00,49.05,49.05,48.96,48.99,116600.0,35.3797,35.3797,35.3148,35.3364,116600.0
2012-10-05 10:55:00,48.99,49.07,48.99,49.07,32300.0,35.3364,35.3942,35.3364,35.3942,32300.0
2012-10-05 11:00:00,49.07,49.08,49.0,49.05,63500.0,35.3942,35.4014,35.3437,35.3797,63500.0
2012-10-05 11:05:00,49.05,49.05,48.99,49.0,82800.0,35.3797,35.3797,35.3364,35.3437,82800.0
2012-10-05 11:10:00,49.01,49.03,48.96,49.02,61300.0,35.3509,35.3653,35.3148,35.3581,61300.0
2012-10-05 11:15:00,49.03,49.07,49.01,49.04,69600.0,35.3653,35.3942,35.3509,35.3725,69600.0
2012-10-05 11:20:00,49.04,49.07,49.03,49.06,44400.0,35.3725,35.3942,35.3653,35.3869,44400.0
2012-10-05 11:25:00,49.06,49.08,49.02,49.04,77300.0,35.3869,35.4014,35.3581,35.3725,77300.0
2012-10-05 11:30:00,49.03,49.09,49.03,49.05,78100.0,35.3653,35.4086,35.3653,35.3797,78100.0
2012-10-05 11:35:00,49.05,49.05,48.99,49.0,46800.0,35.3797,35.3797,35.3364,35.3437,46800.0
2012-10-05 11:40:00,48.99,49.02,48.95,48.98,87900.0,35.3364,35.3581,35.3076,35.3292,87900.0
2012-10-05 11:45:00,48.98,49.04,48.98,49.03,22000.0,35.3292,35.3725,35.3292,35.3653,22000.0
2012-10-05 11:50:00,49.03,49.07,49.02,49.06,59700.0,35.3653,35.3942,35.3581,35.3869,59700.0
2012-10-05 11:55:00,49.06,49.09,49.05,49.09,22600.0,35.3869,35.4086,35.3797,35.4086,22600.0
2012-10-05 12:00:00,49.09,49.1,49.03,49.05,55800.0,35.4086,35.4158,35.3653,35.3797,55800.0
2012-10-05 12:05:00,49.04,49.04,49.0,49.0,24900.0,35.3725,35.3725,35.3437,35.3437,24900.0
2012-10-05 12:10:00,49.0,49.07,48.99,49.07,44500.0,35.3437,35.3942,35.3364,35.3942,44500.0
2012-10-05 12:15:00,49.07,49.1,49.06,49.07,25000.0,35.3942,35.4158,35.3869,35.3942,25000.0
2012-10-05 12:20:00,49.07,49.08,49.03,49.03,17300.0,35.3942,35.4014,35.3653,35.3653,17300.0
2012-10-05 12:25:00,49.03,49.05,49.02,49.02,32600.0,35.3653,35.3797,35.3581,35.3581,32600.0
2012-10-05 12:30:00,49.03,49.05,49.01,49.04,19600.0,35.3653,35.3797,35.3509,35.3725,19600.0
2012-10-05 12:35:00,49.05,49.05,49.01,49.01,28000.0,35.3797,35.3797,35.3509,35.3509,28000.0
2012-10-05 12:40:00,49.01,49.03,48.99,48.99,26400.0,35.3509,35.3653,35.3364,35.3364,26400.0
2012-10-05 12:45:00,48.99,48.99,48.95,48.97,40300.0,35.3364,35.3364,35.3076,35.322,40300.0
2012-10-05 12:50:00,48.97,49.01,48.96,49.01,35400.0,35.322,35.3509,35.3148,35.3509,35400.0
2012-10-05 12:55:00,49.01,49.01,49.0,49.0,8100.0,35.3509,35.3509,35.3437,35.3437,8100.0
2012-10-05 13:00:00,49.0,49.01,48.99,49.0,45700.0,35.3437,35.3509,35.3364,35.3437,45700.0
2012-10-05 13:05:00,49.0,49.0,48.99,49.0,32400.0,35.3437,35.3437,35.3364,35.3437,32400.0
2012-10-05 13:10:00,49.0,49.01,48.98,48.98,38900.0,35.3437,35.3509,35.3292,35.3292,38900.0
2012-10-05 13:15:00,48.98,49.01,48.98,48.99,33900.0,35.3292,35.3509,35.3292,35.3364,33900.0
2012-10-05 13:20:00,49.0,49.0,48.99,49.0,9900.0,35.3437,35.3437,35.3364,35.3437,9900.0
2012-10-05 13:25:00,48.99,49.0,48.98,49.0,48000.0,35.3364,35.3437,35.3292,35.3437,48000.0
2012-10-05 13:30:00,48.99,49.0,48.95,48.96,63400.0,35.3364,35.3437,35.3076,35.3148,63400.0
2012-10-05 13:35:00,48.95,48.96,48.93,48.95,48800.0,35.3076,35.3148,35.2932,35.3076,48800.0
2012-10-05 13:40:00,48.94,48.94,48.91,48.91,39300.0,35.3004,35.3004,35.2787,35.2787,39300.0
2012-10-05 13:45:00,48.91,48.92,48.84,48.84,72200.0,35.2787,35.286,35.2283,35.2283,72200.0
2012-10-05 13:50:00,48.84,48.86,48.84,48.86,37200.0,35.2283,35.2427,35.2283,35.2427,37200.0
2012-10-05 13:55:00,48.86,48.86,48.85,48.85,22200.0,35.2427,35.2427,35.2355,35.2355,22200.0
2012-10-05 14:00:00,48.86,48.86,48.85,48.86,31800.0,35.2427,35.2427,35.2355,35.2427,31800.0
2012-10-05 14:05:00,48.86,48.87,48.85,48.86,92000.0,35.2427,35.2499,35.2355,35.2427,92000.0
2012-10-05 14:10:00,48.87,48.91,48.85,48.91,83900.0,35.2499,35.2787,35.2355,35.2787,83900.0
2012-10-05 14:15:00,48.91,48.94,48.87,48.87,55500.0,35.2787,35.3004,35.2499,35.2499,55500.0
2012-10-05 14:20:00,48.88,48.88,48.81,48.81,86600.0,35.2571,35.2571,35.2066,35.2066,86600.0
2012-10-05 14:25:00,48.81,48.83,48.79,48.8,58400.0,35.2066,35.221,35.1922,35.1994,58400.0
2012-10-05 14:30:00,48.79,48.79,48.77,48.79,45700.0,35.1922,35.1922,35.1778,35.1922,45700.0
2012-10-05 14:35:00,48.78,48.79,48.76,48.77,38000.0,35.185,35.1922,35.1705,35.1778,38000.0
2012-10-05 14:40:00,48.76,48.77,48.74,48.77,81100.0,35.1705,35.1778,35.1561,35.1778,81100.0
2012-10-05 14:45:00,48.77,48.78,48.75,48.77,62900.0,35.1778,35.185,35.1633,35.1778,62900.0
2012-10-05 14:50:00,48.77,48.77,48.73,48.73,80600.0,35.1778,35.1778,35.1489,35.1489,80600.0
2012-10-05 14:55:00,48.74,48.75,48.69,48.7,69800.0,35.1561,35.1633,35.1201,35.1273,69800.0
2012-10-05 15:00:00,48.7,48.74,48.69,48.74,60300.0,35.1273,35.1561,35.1201,35.1561,60300.0
2012-10-05 15:05:00,48.73,48.73,48.67,48.73,69000.0,35.1489,35.1489,35.1056,35.1489,69000.0
2012-10-05 15:10:00,48.73,48.77,48.71,48.76,67100.0,35.1489,35.1778,35.1345,35.1705,67100.0
2012-10-05 15:15:00,48.76,48.81,48.73,48.8,56900.0,35.1705,35.2066,35.1489,35.1994,56900.0
2012-10-05 15:20:00,48.8,48.82,48.79,48.82,49100.0,35.1994,35.2138,35.1922,35.2138,49100.0
2012-10-05 15:25:00,48.82,48.84,48.79,48.8,46500.0,35.2138,35.2283,35.1922,35.1994,46500.0
2012-10-05 15:30:00,48.8,48.8,48.72,48.72,61900.0,35.1994,35.1994,35.1417,35.1417,61900.0
2012-10-05 15:35:00,48.73,48.73,48.68,48.7,76500.0,35.1489,35.1489,35.1128,35.1273,76500.0
2012-10-05 15:40:00,48.7,48.74,48.69,48.73,68400.0,35.1273,35.1561,35.1201,35.1489,68400.0
2012-10-05 15:45:00,48.73,48.84,48.73,48.84,119900.0,35.1489,35.2283,35.1489,35.2283,119900.0
2012-10-05 15:50:00,48.83,48.84,48.75,48.78,115800.0,35.221,35.2283,35.1633,35.185,115800.0
2012-10-05 15:55:00,48.79,48.86,48.78,48.86,175800.0,35.1922,35.2427,35.185,35.2427,175800.0
2012-10-08 09:30:00,48.85,48.94,48.76,48.85,80000.0,35.2355,35.3004,35.1705,35.2355,80000.0
2012-10-08 09:35:00,48.85,48.9,48.84,48.85,28200.0,35.2355,35.2715,35.2283,35.2355,28200.0
2012-10-08 09:40:00,48.84,48.86,48.8,48.81,29300.0,35.2283,35.2427,35.1994,35.2066,29300.0
2012-10-08 09:45:00,48.82,48.84,48.79,48.83,24700.0,35.2138,35.2283,35.1922,35.221,24700.0
2012-10-08 09:50:00,48.83,48.86,48.82,48.86,33200.0,35.221,35.2427,35.2138,35.2427,33200.0
2012-10-08 09:55:00,48.86,48.86,48.78,48.78,40300.0,35.2427,35.2427,35.185,35.185,40300.0
2012-10-08 10:00:00,48.79,48.8,48.75,48.77,67100.0,35.1922,35.1994,35.1633,35.1778,67100.0
2012-10-08 10:05:00,48.75,48.77,48.73,48.75,172700.0,35.1633,35.1778,35.1489,35.1633,172700.0
2012-10-08 10:10:00,48.76,48.8,48.76,48.78,77600.0,35.1705,35.1994,35.1705,35.185,77600.0
2012-10-08 10:15:00,48.78,48.79,48.76,48.78,58100.0,35.185,35.1922,35.1705,35.185,58100.0
2012-10-08 10:20:00,48.78,48.79,48.77,48.78,26800.0,35.185,35.1922,35.1778,35.185,26800.0
2012-10-08 10:25:00,48.78,48.85,48.77,48.82,128800.0,35.185,35.2355,35.1778,35.2138,128800.0
2012-10-08 10:30:00,48.83,48.85,48.8,48.82,26500.0,35.221,35.2355,35.1994,35.2138,26500.0
2012-10-08 10:35:00,48.83,48.85,48.76,48.79,63200.0,35.221,35.2355,35.1705,35.1922,63200.0
2012-10-08 10:40:00,48.79,48.87,48.78,48.8,45400.0,35.1922,35.2499,35.185,35.1994,45400.0
2012-10-08 10:45:00,48.81,48.85,48.78,48.85,34500.0,35.2066,35.2355,35.185,35.2355,34500.0
2012-10-08 10:50:00,48.86,48.86,48.83,48.83,39400.0,35.2427,35.2427,35.221,35.221,39400.0
2012-10-08 10:55:00,48.83,48.84,48.81,48.82,35900.0,35.221,35.2283,35.2066,35.2138,35900.0
2012-10-08 11:00:00,48.82,48.84,48.81,48.83,16300.0,35.2138,35.2283,35.2066,35.221,16300.0
2012-10-08 11:05:00,48.84,48.86,48.81,48.83,24100.0,35.2283,35.2427,35.2066,35.221,24100.0
2012-10-08 11:10:00,48.84,48.85,48.82,48.82,21800.0,35.2283,35.2355,35.2138,35.2138,21800.0
2012-10-08 11:15:00,48.82,48.83,48.79,48.79,23800.0,35.2138,35.221,35.1922,35.1922,23800.0
2012-10-08 11:20:00,48.79,48.8,48.77,48.77,15900.0,35.1922,35.1994,35.1778,35.1778,15900.0
2012-10-08 11:25:00,48.76,48.79,48.76,48.79,19400.0,35.1705,35.1922,35.1705,35.1922,19400.0
2012-10-08 11:30:00,48.78,48.79,48.77,48.78,11800.0,35.185,35.1922,35.1778,35.185,11800.0
2012-10-08 11:35:00,48.78,48.8,48.77,48.78,17900.0,35.185,35.1994,35.1778,35.185,17900.0
2012-10-08 11:40:00,48.78,48.8,48.74,48.77,42800.0,35.185,35.1994,35.1561,35.1778,42800.0
2012-10-08 11:45:00,48.76,48.77,48.74,48.75,37400.0,35.1705,35.1778,35.1561,35.1633,37400.0
2012-10-08 11:50:00,48.75,48.75,48.72,48.73,25700.0,35.1633,35.1633,35.1417,35.1489,25700.0
2012-10-08 11:55:00,48.72,48.77,48.72,48.75,21600.0,35.1417,35.1778,35.1417,35.1633,21600.0
2012-10-08 12:00:00,48.76,48.76,48.73,48.75,21200.0,35.1705,35.1705,35.1489,35.1633,21200.0
2012-10-08 12:05:00,48.75,48.77,48.74,48.77,23200.0,35.1633,35.1778,35.1561,35.1778,23200.0
2012-10-08 12:10:00,48.77,48.77,48.74,48.75,83500.0,35.1778,35.1778,35.1561,35.1633,83500.0
2012-10-08 12:15:00,48.75,48.76,48.75,48.76,9000.0,35.1633,35.1705,35.1633,35.1705,9000.0
2012-10-08 12:20:00,48.77,48.78,48.75,48.75,49000.0,35.1778,35.185,35.1633,35.1633,49000.0
2012-10-08 12:25:00,48.76,48.77,48.74,48.75,17900.0,35.1705,35.1778,35.1561,35.1633,17900.0
2012-10-08 12:30:00,48.75,48.77,48.74,48.76,14100.0,35.1633,35.1778,35.1561,35.1705,14100.0
2012-10-08 12:35:00,48.76,48.77,48.75,48.77,16400.0,35.1705,35.1778,35.1633,35.1778,16400.0
2012-10-08 12:40:00,48.76,48.77,48.76,48.77,16200.0,35.1705,35.1778,35.1705,35.1778,16200.0
2012-10-08 12:45:00,48.76,48.77,48.76,48.76,13900.0,35.1705,35.1778,35.1705,35.1705,13900.0
2012-10-08 12:50:00,48.77,48.77,48.72,48.73,37900.0,35.1778,35.1778,35.1417,35.1489,37900.0
2012-10-08 12:55:00,48.73,48.77,48.73,48.76,37300.0,35.1489,35.1778,35.1489,35.1705,37300.0
2012-10-08 13:00:00,48.77,48.77,48.74,48.75,60800.0,35.1778,35.1778,35.1561,35.1633,60800.0
2012-10-08 13:05:00,48.76,48.77,48.75,48.77,16300.0,35.1705,35.1778,35.1633,35.1778,16300.0
2012-10-08 13:10:00,48.77,48.77,48.75,48.76,40200.0,35.1778,35.1778,35.1633,35.1705,40200.0
2012-10-08 13:15:00,48.77,48.78,48.77,48.78,16700.0,35.1778,35.185,35.1778,35.185,16700.0
2012-10-08 13:20:00,48.78,48.78,48.75,48.76,27400.0,35.185,35.185,35.1633,35.1705,27400.0
2012-10-08 13:25:00,48.76,48.76,48.75,48.76,6900.0,35.1705,35.1705,35.1633,35.1705,6900.0
2012-10-08 13:30:00,48.76,48.76,48.75,48.76,56700.0,35.1705,35.1705,35.1633,35.1705,56700.0
2012-10-08 13:35:00,48.75,48.76,48.73,48.73,33700.0,35.1633,35.1705,35.1489,35.1489,33700.0
2012-10-08 13:40:00,48.74,48.74,48.73,48.73,9400.0,35.1561,35.1561,35.1489,35.1489,9400.0
2012-10-08 13:45:00,48.74,48.76,48.73,48.76,10000.0,35.1561,35.1705,35.1489,35.1705,10000.0
2012-10-08 13:50:00,48.76,48.76,48.75,48.75,15200.0,35.1705,35.1705,35.1633,35.1633,15200.0
2012-10-08 13:55:00,48.75,48.77,48.75,48.77,17100.0,35.1633,35.1778,35.1633,35.1778,17100.0
2012-10-08 14:00:00,48.77,48.77,48.76,48.77,24100.0,35.1778,35.1778,35.1705,35.1778,24100.0
2012-10-08 14:05:00,48.77,48.77,48.75,48.76,40800.0,35.1778,35.1778,35.1633,35.1705,40800.0
2012-10-08 14:10:00,48.77,48.77,48.71,48.74,76200.0,35.1778,35.1778,35.1345,35.1561,76200.0
2012-10-08 14:15:00,48.74,48.76,48.73,48.74,49000.0,35.1561,35.1705,35.1489,35.1561,49000.0
2012-10-08 14:20:00,48.74,48.75,48.72,48.72,37900.0,35.1561,35.1633,35.1417,35.1417,37900.0
2012-10-08 14:25:00,48.72,48.73,48.72,48.73,31000.0,35.1417,35.1489,35.1417,35.1489,31000.0
2012-10-08 14:30:00,48.73,48.73,48.71,48.71,45400.0,35.1489,35.1489,35.1345,35.1345,45400.0
2012-10-08 14:35:00,48.71,48.75,48.71,48.75,57600.0,35.1345,35.1633,35.1345,35.1633,57600.0
2012-10-08 14:40:00,48.74,48.75,48.72,48.73,70000.0,35.1561,35.1633,35.1417,35.1489,70000.0
2012-10-08 14:45:00,48.74,48.76,48.7,48.72,98300.0,35.1561,35.1705,35.1273,35.1417,98300.0
2012-10-08 14:50:00,48.72,48.72,48.66,48.68,54200.0,35.1417,35.1417,35.0984,35.1128,54200.0
2012-10-08 14:55:00,48.68,48.69,48.65,48.67,71700.0,35.1128,35.1201,35.0912,35.1056,71700.0
2012-10-08 15:00:00,48.68,48.72,48.68,48.7,120500.0,35.1128,35.1417,35.1128,35.1273,120500.0
2012-10-08 15:05:00,48.69,48.71,48.69,48.69,66400.0,35.1201,35.1345,35.1201,35.1201,66400.0
2012-10-08 15:10:00,48.7,48.71,48.68,48.7,25200.0,35.1273,35.1345,35.1128,35.1273,25200.0
2012-10-08 15:15:00,48.71,48.72,48.68,48.68,110200.0,35.1345,35.1417,35.1128,35.1128,110200.0
2012-10-08 15:20:00,48.68,48.71,48.67,48.67,73800.0,35.1128,35.1345,35.1056,35.1056,73800.0
2012-10-08 15:25:00,48.68,48.7,48.67,48.69,64600.0,35.1128,35.1273,35.1056,35.1201,64600.0
2012-10-08 15:30:00,48.69,48.72,48.69,48.69,69800.0,35.1201,35.1417,35.1201,35.1201,69800.0
2012-10-08 15:35:00,48.7,48.71,48.68,48.7,64500.0,35.1273,35.1345,35.1128,35.1273,64500.0
2012-10-08 15:40:00,48.69,48.7,48.66,48.68,88600.0,35.1201,35.1273,35.0984,35.1128,88600.0
2012-10-08 15:45:00,48.68,48.68,48.65,48.65,110400.0,35.1128,35.1128,35.0912,35.0912,110400.0
2012-10-08 15:50:00,48.66,48.66,48.63,48.64,126300.0,35.0984,35.0984,35.0768,35.084,126300.0
2012-10-08 15:55:00,48.64,48.65,48.63,48.63,194500.0,35.084,35.0912,35.0768,35.0768,194500.0
2012-10-09 09:30:00,48.51,48.65,48.51,48.65,112300.0,34.9902,35.0912,34.9902,35.0912,112300.0
2012-10-09 09:35:00,48.64,48.74,48.64,48.72,62500.0,35.084,35.1561,35.084,35.1417,62500.0
2012-10-09 09:40:00,48.73,48.76,48.71,48.72,82400.0,35.1489,35.1705,35.1345,35.1417,82400.0
2012-10-09 09:45:00,48.71,48.73,48.65,48.66,108700.0,35.1345,35.1489,35.0912,35.0984,108700.0
2012-10-09 09:50:00,48.66,48.68,48.61,48.62,108400.0,35.0984,35.1128,35.0624,35.0696,108400.0
2012-10-09 09:55:00,48.61,48.66,48.61,48.63,46000.0,35.0624,35.0984,35.0624,35.0768,46000.0
2012-10-09 10:00:00,48.63,48.69,48.63,48.63,79000.0,35.0768,35.1201,35.0768,35.0768,79000.0
2012-10-09 10:05:00,48.62,48.62,48.49,48.6,112900.0,35.0696,35.0696,34.9758,35.0551,112900.0
2012-10-09 10:10:00,48.6,48.69,48.6,48.69,51500.0,35.0551,35.1201,35.0551,35.1201,51500.0
2012-10-09 10:15:00,48.7,48.75,48.61,48.64,86500.0,35.1273,35.1633,35.0624,35.084,86500.0
2012-10-09 10:20:00,48.63,48.66,48.56,48.59,53600.0,35.0768,35.0984,35.0263,35.0479,53600.0
2012-10-09 10:25:00,48.59,48.61,48.55,48.55,29800.0,35.0479,35.0624,35.0191,35.0191,29800.0
2012-10-09 10:30:00,48.55,48.6,48.52,48.53,289900.0,35.0191,35.0551,34.9974,35.0047,289900.0
2012-10-09 10:35:00,48.52,48.52,48.47,48.47,61000.0,34.9974,34.9974,34.9614,34.9614,61000.0
2012-10-09 10:40:00,48.47,48.5,48.42,48.49,39700.0,34.9614,34.983,34.9253,34.9758,39700.0
2012-10-09 10:45:00,48.5,48.52,48.4,48.4,56900.0,34.983,34.9974,34.9109,34.9109,56900.0
2012-10-09 10:50:00,48.4,48.4,48.26,48.3,93100.0,34.9109,34.9109,34.8099,34.8388,93100.0
2012-10-09 10:55:00,48.3,48.32,48.19,48.25,87300.0,34.8388,34.8532,34.7594,34.8027,87300.0
2012-10-09 11:00:00,48.26,48.28,48.19,48.27,95600.0,34.8099,34.8243,34.7594,34.8171,95600.0
2012-10-09 11:05:00,48.27,48.33,48.27,48.32,47100.0,34.8171,34.8604,34.8171,34.8532,47100.0
2012-10-09 11:10:00,48.32,48.33,48.29,48.3,35200.0,34.8532,34.8604,34.8315,34.8388,35200.0
2012-10-09 11:15:00,48.3,48.3,48.24,48.28,118600.0,34.8388,34.8388,34.7955,34.8243,118600.0
2012-10-09 11:20:00,48.28,48.28,48.19,48.19,66000.0,34.8243,34.8243,34.7594,34.7594,66000.0
2012-10-09 11:25:00,48.2,48.21,48.17,48.17,41200.0,34.7666,34.7738,34.745,34.745,41200.0
2012-10-09 11:30:00,48.17,48.2,48.13,48.19,64000.0,34.745,34.7666,34.7161,34.7594,64000.0
2012-10-09 11:35:00,48.19,48.23,48.16,48.16,55200.0,34.7594,34.7883,34.7378,34.7378,55200.0
2012-10-09 11:40:00,48.15,48.16,48.11,48.15,39000.0,34.7306,34.7378,34.7017,34.7306,39000.0
2012-10-09 11:45:00,48.15,48.15,48.08,48.12,55500.0,34.7306,34.7306,34.6801,34.7089,55500.0
2012-10-09 11:50:00,48.13,48.15,48.12,48.14,29400.0,34.7161,34.7306,34.7089,34.7233,29400.0
2012-10-09 11:55:00,48.14,48.14,48.12,48.12,30200.0,34.7233,34.7233,34.7089,34.7089,30200.0
2012-10-09 12:00:00,48.13,48.16,48.12,48.14,34200.0,34.7161,34.7378,34.7089,34.7233,34200.0
2012-10-09 12:05:00,48.15,48.17,48.13,48.16,50100.0,34.7306,34.745,34.7161,34.7378,50100.0
2012-10-09 12:10:00,48.17,48.18,48.12,48.13,46200.0,34.745,34.7522,34.7089,34.7161,46200.0
2012-10-09 12:15:00,48.13,48.14,48.12,48.13,78500.0,34.7161,34.7233,34.7089,34.7161,78500.0
2012-10-09 12:20:00,48.13,48.13,48.06,48.07,45500.0,34.7161,34.7161,34.6656,34.6729,45500.0
2012-10-09 12:25:00,48.07,48.07,48.06,48.07,10500.0,34.6729,34.6729,34.6656,34.6729,10500.0
2012-10-09 12:30:00,48.07,48.08,48.01,48.01,75800.0,34.6729,34.6801,34.6296,34.6296,75800.0
2012-10-09 12:35:00,48.02,48.02,47.99,48.0,79300.0,34.6368,34.6368,34.6151,34.6224,79300.0
2012-10-09 12:40:00,48.0,48.01,47.95,48.01,83200.0,34.6224,34.6296,34.5863,34.6296,83200.0
2012-10-09 12:45:00,48.01,48.04,47.99,48.03,45100.0,34.6296,34.6512,34.6151,34.644,45100.0
2012-10-09 12:50:00,48.04,48.07,48.03,48.07,26000.0,34.6512,34.6729,34.644,34.6729,26000.0
2012-10-09 12:55:00,48.06,48.09,48.06,48.09,18500.0,34.6656,34.6873,34.6656,34.6873,18500.0
2012-10-09 13:00:00,48.09,48.13,48.08,48.12,34500.0,34.6873,34.7161,34.6801,34.7089,34500.0
2012-10-09 13:05:00,48.12,48.14,48.1,48.14,45900.0,34.7089,34.7233,34.6945,34.7233,45900.0
2012-10-09 13:10:00,48.15,48.18,48.14,48.17,29100.0,34.7306,34.7522,34.7233,34.745,29100.0
2012-10-09 13:15:00,48.18,48.18,48.13,48.16,54500.0,34.7522,34.7522,34.7161,34.7378,54500.0
2012-10-09 13:20:00,48.16,48.17,48.13,48.16,27800.0,34.7378,34.745,34.7161,34.7378,27800.0
2012-10-09 13:25:00,48.17,48.19,48.16,48.17,26500.0,34.745,34.7594,34.7378,34.745,26500.0
2012-10-09 13:30:00,48.17,48.2,48.17,48.19,38000.0,34.745,34.7666,34.745,34.7594,38000.0
2012-10-09 13:35:00,48.19,48.23,48.18,48.2,40000.0,34.7594,34.7883,34.7522,34.7666,40000.0
2012-10-09 13:40:00,48.21,48.21,48.17,48.18,25300.0,34.7738,34.7738,34.745,34.7522,25300.0
2012-10-09 13:45:00,48.17,48.18,48.14,48.15,32700.0,34.745,34.7522,34.7233,34.7306,32700.0
2012-10-09 13:50:00,48.15,48.17,48.15,48.15,38100.0,34.7306,34.745,34.7306,34.7306,38100.0
2012-10-09 13:55:00,48.15,48.17,48.13,48.13,54900.0,34.7306,34.745,34.7161,34.7161,54900.0
2012-10-09 14:00:00,48.14,48.14,48.11,48.11,36100.0,34.7233,34.7233,34.7017,34.7017,36100.0
2012-10-09 14:05:00,48.12,48.15,48.09,48.15,48800.0,34.7089,34.7306,34.6873,34.7306,48800.0
2012-10-09 14:10:00,48.15,48.18,48.12,48.13,49400.0,34.7306,34.7522,34.7089,34.7161,49400.0
2012-10-09 14:15:00,48.14,48.18,48.12,48.17,47300.0,34.7233,34.7522,34.7089,34.745,47300.0
2012-10-09 14:20:00,48.18,48.23,48.18,48.22,30500.0,34.7522,34.7883,34.7522,34.781,30500.0
2012-10-09 14:25:00,48.22,48.24,48.2,48.22,43700.0,34.781,34.7955,34.7666,34.781,43700.0
2012-10-09 14:30:00,48.22,48.25,48.21,48.22,34200.0,34.781,34.8027,34.7738,34.781,34200.0
2012-10-09 14:35:00,48.22,48.24,48.2,48.21,39600.0,34.781,34.7955,34.7666,34.7738,39600.0
2012-10-09 14:40:00,48.21,48.26,48.16,48.24,78100.0,34.7738,34.8099,34.7378,34.7955,78100.0
2012-10-09 14:45:00,48.24,48.27,48.23,48.26,59500.0,34.7955,34.8171,34.7883,34.8099,59500.0
2012-10-09 14:50:00,48.26,48.28,48.24,48.27,52400.0,34.8099,34.8243,34.7955,34.8171,52400.0
2012-10-09 14:55:00,48.27,48.28,48.25,48.25,32300.0,34.8171,34.8243,34.8027,34.8027,32300.0
2012-10-09 15:00:00,48.26,48.28,48.24,48.24,78500.0,34.8099,34.8243,34.7955,34.7955,78500.0
2012-10-09 15:05:00,48.25,48.29,48.25,48.29,37100.0,34.8027,34.8315,34.8027,34.8315,37100.0
2012-10-09 15:10:00,48.29,48.3,48.25,48.27,62900.0,34.8315,34.8388,34.8027,34.8171,62900.0
2012-10-09 15:15:00,48.27,48.29,48.24,48.24,49300.0,34.8171,34.8315,34.7955,34.7955,49300.0
2012-10-09 15:20:00,48.24,48.26,48.22,48.24,70300.0,34.7955,34.8099,34.781,34.7955,70300.0
2012-10-09 15:25:00,48.23,48.27,48.23,48.24,60600.0,34.7883,34.8171,34.7883,34.7955,60600.0
2012-10-09 15:30:00,48.24,48.26,48.21,48.22,87900.0,34.7955,34.8099,34.7738,34.781,87900.0
2012-10-09 15:35:00,48.22,48.22,48.18,48.19,123300.0,34.781,34.781,34.7522,34.7594,123300.0
2012-10-09 15:40:00,48.18,48.24,48.18,48.2,101400.0,34.7522,34.7955,34.7522,34.7666,101400.0
2012-10-09 15:45:00,48.19,48.22,48.17,48.19,147600.0,34.7594,34.781,34.745,34.7594,147600.0
2012-10-09 15:50:00,48.19,48.2,48.1,48.12,179200.0,34.7594,34.7666,34.6945,34.7089,179200.0
2012-10-09 15:55:00,48.12,48.12,48.02,48.03,720600.0,34.7089,34.7089,34.6368,34.644,720600.0
2012-10-10 09:30:00,48.21,48.29,48.06,48.29,103700.0,34.7738,34.8315,34.6656,34.8315,103700.0
2012-10-10 09:35:00,48.29,48.39,48.23,48.39,204100.0,34.8315,34.9037,34.7883,34.9037,204100.0
2012-10-10 09:40:00,48.39,48.49,48.34,48.39,74900.0,34.9037,34.9758,34.8676,34.9037,74900.0
2012-10-10 09:45:00,48.4,48.41,48.2,48.2,150700.0,34.9109,34.9181,34.7666,34.7666,150700.0
2012-10-10 09:50:00,48.22,48.34,48.19,48.32,77800.0,34.781,34.8676,34.7594,34.8532,77800.0
2012-10-10 09:55:00,48.32,48.45,48.32,48.45,61700.0,34.8532,34.9469,34.8532,34.9469,61700.0
2012-10-10 10:00:00,48.44,48.45,48.37,48.38,86100.0,34.9397,34.9469,34.8892,34.8965,86100.0
2012-10-10 10:05:00,48.38,48.39,48.31,48.31,59600.0,34.8965,34.9037,34.846,34.846,59600.0
2012-10-10 10:10:00,48.32,48.32,48.24,48.29,201100.0,34.8532,34.8532,34.7955,34.8315,201100.0
2012-10-10 10:15:00,48.3,48.31,48.26,48.26,224200.0,34.8388,34.846,34.8099,34.8099,224200.0
2012-10-10 10:20:00,48.27,48.3,48.25,48.26,64200.0,34.8171,34.8388,34.8027,34.8099,64200.0
2012-10-10 10:25:00,48.27,48.29,48.26,48.29,48100.0,34.8171,34.8315,34.8099,34.8315,48100.0
2012-10-10 10:30:00,48.28,48.31,48.28,48.31,43200.0,34.8243,34.846,34.8243,34.846,43200.0
2012-10-10 10:35:00,48.31,48.38,48.3,48.38,56100.0,34.846,34.8965,34.8388,34.8965,56100.0
2012-10-10 10:40:00,48.38,48.41,48.36,48.39,129600.0,34.8965,34.9181,34.882,34.9037,129600.0
2012-10-10 10:45:00,48.39,48.41,48.36,48.37,57900.0,34.9037,34.9181,34.882,34.8892,57900.0
2012-10-10 10:50:00,48.37,48.4,48.36,48.4,41600.0,34.8892,34.9109,34.882,34.9109,41600.0
2012-10-10 10:55:00,48.39,48.45,48.33,48.34,181600.0,34.9037,34.9469,34.8604,34.8676,181600.0
2012-10-10 11:00:00,48.34,48.35,48.29,48.32,31300.0,34.8676,34.8748,34.8315,34.8532,31300.0
2012-10-10 11:05:00,48.32,48.39,48.32,48.38,33000.0,34.8532,34.9037,34.8532,34.8965,33000.0
2012-10-10 11:10:00,48.39,48.39,48.37,48.39,21100.0,34.9037,34.9037,34.8892,34.9037,21100.0
2012-10-10 11:15:00,48.4,48.41,48.35,48.35,47800.0,34.9109,34.9181,34.8748,34.8748,47800.0
2012-10-10 11:20:00,48.36,48.39,48.34,48.39,23700.0,34.882,34.9037,34.8676,34.9037,23700.0
2012-10-10 11:25:00,48.38,48.42,48.38,48.42,34300.0,34.8965,34.9253,34.8965,34.9253,34300.0
2012-10-10 11:30:00,48.41,48.41,48.38,48.39,37000.0,34.9181,34.9181,34.8965,34.9037,37000.0
2012-10-10 11:35:00,48.37,48.38,48.31,48.33,25800.0,34.8892,34.8965,34.846,34.8604,25800.0
2012-10-10 11:40:00,48.33,48.33,48.27,48.27,119400.0,34.8604,34.8604,34.8171,34.8171,119400.0
2012-10-10 11:45:00,48.27,48.28,48.26,48.27,21400.0,34.8171,34.8243,34.8099,34.8171,21400.0
2012-10-10 11:50:00,48.26,48.27,48.18,48.18,49300.0,34.8099,34.8171,34.7522,34.7522,49300.0
2012-10-10 11:55:00,48.18,48.25,48.18,48.24,27800.0,34.7522,34.8027,34.7522,34.7955,27800.0
2012-10-10 12:00:00,48.24,48.28,48.24,48.26,31500.0,34.7955,34.8243,34.7955,34.8099,31500.0
2012-10-10 12:05:00,48.27,48.3,48.27,48.3,17500.0,34.8171,34.8388,34.8171,34.8388,17500.0
2012-10-10 12:10:00,48.3,48.31,48.28,48.29,23000.0,34.8388,34.846,34.8243,34.8315,23000.0
2012-10-10 12:15:00,48.3,48.3,48.23,48.25,103900.0,34.8388,34.8388,34.7883,34.8027,103900.0
2012-10-10 12:20:00,48.24,48.26,48.22,48.24,29500.0,34.7955,34.8099,34.781,34.7955,29500.0
2012-10-10 12:25:00,48.24,48.26,48.22,48.25,28000.0,34.7955,34.8099,34.781,34.8027,28000.0
2012-10-10 12:30:00,48.25,48.25,48.22,48.22,17900.0,34.8027,34.8027,34.781,34.781,17900.0
2012-10-10 12:35:00,48.22,48.23,48.15,48.17,51100.0,34.781,34.7883,34.7306,34.745,51100.0
2012-10-10 12:40:00,48.17,48.19,48.15,48.18,34000.0,34.745,34.7594,34.7306,34.7522,34000.0
2012-10-10 12:45:00,48.19,48.19,48.16,48.18,37500.0,34.7594,34.7594,34.7378,34.7522,37500.0
2012-10-10 12:50:00,48.17,48.19,48.13,48.14,44000.0,34.745,34.7594,34.7161,34.7233,44000.0
2012-10-10 12:55:00,48.13,48.14,48.07,48.08,26000.0,34.7161,34.7233,34.6729,34.6801,26000.0
2012-10-10 13:00:00,48.08,48.08,48.04,48.07,29800.0,34.6801,34.6801,34.6512,34.6729,29800.0
2012-10-10 13:05:00,48.07,48.1,48.06,48.1,65900.0,34.6729,34.6945,34.6656,34.6945,65900.0
2012-10-10 13:10:00,48.1,48.14,48.09,48.13,36600.0,34.6945,34.7233,34.6873,34.7161,36600.0
2012-10-10 13:15:00,48.14,48.2,48.14,48.2,24400.0,34.7233,34.7666,34.7233,34.7666,24400.0
2012-10-10 13:20:00,48.2,48.24,48.19,48.2,37200.0,34.7666,34.7955,34.7594,34.7666,37200.0
2012-10-10 13:25:00,48.2,48.21,48.17,48.18,38200.0,34.7666,34.7738,34.745,34.7522,38200.0
2012-10-10 13:30:00,48.17,48.19,48.13,48.15,36000.0,34.745,34.7594,34.7161,34.7306,36000.0
2012-10-10 13:35:00,48.14,48.16,48.11,48.12,37900.0,34.7233,34.7378,34.7017,34.7089,37900.0
2012-10-10 13:40:00,48.11,48.12,48.05,48.07,73700.0,34.7017,34.7089,34.6584,34.6729,73700.0
2012-10-10 13:45:00,48.07,48.1,48.04,48.1,26800.0,34.6729,34.6945,34.6512,34.6945,26800.0
2012-10-10 13:50:00,48.1,48.12,48.09,48.11,18800.0,34.6945,34.7089,34.6873,34.7017,18800.0
2012-10-10 13:55:00,48.11,48.11,48.06,48.08,22700.0,34.7017,34.7017,34.6656,34.6801,22700.0
2012-10-10 14:00:00,48.09,48.17,48.09,48.16,31900.0,34.6873,34.745,34.6873,34.7378,31900.0
2012-10-10 14:05:00,48.16,48.2,48.16,48.2,69900.0,34.7378,34.7666,34.7378,34.7666,69900.0
2012-10-10 14:10:00,48.2,48.2,48.14,48.14,31900.0,34.7666,34.7666,34.7233,34.7233,31900.0
2012-10-10 14:15:00,48.15,48.18,48.15,48.17,24500.0,34.7306,34.7522,34.7306,34.745,24500.0
2012-10-10 14:20:00,48.17,48.18,48.13,48.13,40800.0,34.745,34.7522,34.7161,34.7161,40800.0
2012-10-10 14:25:00,48.13,48.14,48.1,48.13,38200.0,34.7161,34.7233,34.6945,34.7161,38200.0
2012-10-10 14:30:00,48.13,48.15,48.12,48.14,25600.0,34.7161,34.7306,34.7089,34.7233,25600.0
2012-10-10 14:35:00,48.13,48.14,48.08,48.09,31400.0,34.7161,34.7233,34.6801,34.6873,31400.0
2012-10-10 14:40:00,48.08,48.09,48.07,48.08,35000.0,34.6801,34.6873,34.6729,34.6801,35000.0
2012-10-10 14:45:00,48.09,48.09,48.03,48.06,53700.0,34.6873,34.6873,34.644,34.6656,53700.0
2012-10-10 14:50:00,48.06,48.1,48.06,48.1,34900.0,34.6656,34.6945,34.6656,34.6945,34900.0
2012-10-10 14:55:00,48.09,48.12,48.09,48.09,57600.0,34.6873,34.7089,34.6873,34.6873,57600.0
2012-10-10 15:00:00,48.09,48.12,48.09,48.12,40800.0,34.6873,34.7089,34.6873,34.7089,40800.0
2012-10-10 15:05:00,48.12,48.12,48.01,48.04,89600.0,34.7089,34.7089,34.6296,34.6512,89600.0
2012-10-10 15:10:00,48.04,48.05,48.02,48.05,78600.0,34.6512,34.6584,34.6368,34.6584,78600.0
2012-10-10 15:15:00,48.05,48.07,48.02,48.04,95600.0,34.6584,34.6729,34.6368,34.6512,95600.0
2012-10-10 15:20:00,48.04,48.05,48.0,48.01,64000.0,34.6512,34.6584,34.6224,34.6296,64000.0
2012-10-10 15:25:00,48.01,48.03,47.97,48.02,88300.0,34.6296,34.644,34.6007,34.6368,88300.0
2012-10-10 15:30:00,48.02,48.02,47.95,47.99,70400.0,34.6368,34.6368,34.5863,34.6151,70400.0
2012-10-10 15:35:00,47.99,48.02,47.98,48.02,120100.0,34.6151,34.6368,34.6079,34.6368,120100.0
2012-10-10 15:40:00,48.01,48.03,48.01,48.02,67200.0,34.6296,34.644,34.6296,34.6368,67200.0
2012-10-10 15:45:00,48.02,48.07,48.02,48.07,196100.0,34.6368,34.6729,34.6368,34.6729,196100.0
2012-10-10 15:50:00,48.07,48.07,47.99,48.02,142900.0,34.6729,34.6729,34.6151,34.6368,142900.0
2012-10-10 15:55:00,48.02,48.06,48.01,48.05,255700.0,34.6368,34.6656,34.6296,34.6584,255700.0
2012-10-11 09:30:00,48.38,48.4,47.97,48.0,113100.0,34.8965,34.9109,34.6007,34.6224,113100.0
2012-10-11 09:35:00,48.02,48.29,48.0,48.29,57600.0,34.6368,34.8315,34.6224,34.8315,57600.0
2012-10-11 09:40:00,48.29,48.49,48.29,48.46,52500.0,34.8315,34.9758,34.8315,34.9542,52500.0
2012-10-11 09:45:00,48.46,48.46,48.34,48.35,43300.0,34.9542,34.9542,34.8676,34.8748,43300.0
2012-10-11 09:50:00,48.35,48.36,48.32,48.34,27900.0,34.8748,34.882,34.8532,34.8676,27900.0
2012-10-11 09:55:00,48.34,48.39,48.33,48.34,64700.0,34.8676,34.9037,34.8604,34.8676,64700.0
2012-10-11 10:00:00,48.33,48.35,48.3,48.3,45500.0,34.8604,34.8748,34.8388,34.8388,45500.0
2012-10-11 10:05:00,48.31,48.33,48.29,48.33,41700.0,34.846,34.8604,34.8315,34.8604,41700.0
2012-10-11 10:10:00,48.34,48.34,48.31,48.33,55000.0,34.8676,34.8676,34.846,34.8604,55000.0
2012-10-11 10:15:00,48.33,48.39,48.33,48.39,110500.0,34.8604,34.9037,34.8604,34.9037,110500.0
2012-10-11 10:20:00,48.39,48.43,48.38,48.41,27200.0,34.9037,34.9325,34.8965,34.9181,27200.0
2012-10-11 10:25:00,48.41,48.41,48.37,48.38,70100.0,34.9181,34.9181,34.8892,34.8965,70100.0
2012-10-11 10:30:00,48.38,48.39,48.34,48.34,79300.0,34.8965,34.9037,34.8676,34.8676,79300.0
2012-10-11 10:35:00,48.35,48.37,48.32,48.33,20700.0,34.8748,34.8892,34.8532,34.8604,20700.0
2012-10-11 10:40:00,48.32,48.39,48.32,48.38,68600.0,34.8532,34.9037,34.8532,34.8965,68600.0
2012-10-11 10:45:00,48.38,48.39,48.37,48.37,28600.0,34.8965,34.9037,34.8892,34.8892,28600.0
2012-10-11 10:50:00,48.38,48.41,48.37,48.37,57700.0,34.8965,34.9181,34.8892,34.8892,57700.0
2012-10-11 10:55:00,48.38,48.4,48.37,48.39,66100.0,34.8965,34.9109,34.8892,34.9037,66100.0
2012-10-11 11:00:00,48.39,48.42,48.39,48.4,37400.0,34.9037,34.9253,34.9037,34.9109,37400.0
2012-10-11 11:05:00,48.41,48.41,48.38,48.39,39200.0,34.9181,34.9181,34.8965,34.9037,39200.0
2012-10-11 11:10:00,48.39,48.4,48.36,48.38,60300.0,34.9037,34.9109,34.882,34.8965,60300.0
2012-10-11 11:15:00,48.38,48.39,48.29,48.3,63000.0,34.8965,34.9037,34.8315,34.8388,63000.0
2012-10-11 11:20:00,48.3,48.34,48.3,48.32,25800.0,34.8388,34.8676,34.8388,34.8532,25800.0
2012-10-11 11:25:00,48.32,48.33,48.3,48.31,21500.0,34.8532,34.8604,34.8388,34.846,21500.0
2012-10-11 11:30:00,48.3,48.31,48.26,48.26,30200.0,34.8388,34.846,34.8099,34.8099,30200.0
2012-10-11 11:35:00,48.25,48.26,48.22,48.23,58600.0,34.8027,34.8099,34.781,34.7883,58600.0
2012-10-11 11:40:00,48.22,48.22,48.14,48.14,42100.0,34.781,34.781,34.7233,34.7233,42100.0
2012-10-11 11:45:00,48.14,48.14,48.12,48.13,40700.0,34.7233,34.7233,34.7089,34.7161,40700.0
2012-10-11 11:50:00,48.14,48.14,48.0,48.0,89900.0,34.7233,34.7233,34.6224,34.6224,89900.0
2012-10-11 11:55:00,48.0,48.0,47.96,47.97,43700.0,34.6224,34.6224,34.5935,34.6007,43700.0
2012-10-11 12:00:00,47.97,47.97,47.94,47.94,56100.0,34.6007,34.6007,34.5791,34.5791,56100.0
2012-10-11 12:05:00,47.94,47.95,47.92,47.94,57900.0,34.5791,34.5863,34.5647,34.5791,57900.0
2012-10-11 12:10:00,47.94,47.94,47.89,47.89,75100.0,34.5791,34.5791,34.543,34.543,75100.0
2012-10-11 12:15:00,47.9,47.91,47.87,47.88,49200.0,34.5502,34.5574,34.5286,34.5358,49200.0
2012-10-11 12:20:00,47.88,47.88,47.79,47.79,115600.0,34.5358,34.5358,34.4709,34.4709,115600.0
2012-10-11 12:25:00,47.8,47.8,47.79,47.8,26300.0,34.4781,34.4781,34.4709,34.4781,26300.0
2012-10-11 12:30:00,47.8,47.8,47.76,47.77,68400.0,34.4781,34.4781,34.4493,34.4565,68400.0
2012-10-11 12:35:00,47.77,47.79,47.74,47.79,71900.0,34.4565,34.4709,34.4348,34.4709,71900.0
2012-10-11 12:40:00,47.79,47.79,47.76,47.76,36400.0,34.4709,34.4709,34.4493,34.4493,36400.0
2012-10-11 12:45:00,47.76,47.81,47.76,47.81,82200.0,34.4493,34.4853,34.4493,34.4853,82200.0
2012-10-11 12:50:00,47.81,47.83,47.78,47.79,62500.0,34.4853,34.4997,34.4637,34.4709,62500.0
2012-10-11 12:55:00,47.8,47.8,47.75,47.76,57500.0,34.4781,34.4781,34.442,34.4493,57500.0
2012-10-11 13:00:00,47.77,47.87,47.75,47.87,94300.0,34.4565,34.5286,34.442,34.5286,94300.0
2012-10-11 13:05:00,47.88,47.93,47.87,47.9,62400.0,34.5358,34.5719,34.5286,34.5502,62400.0
2012-10-11 13:10:00,47.9,47.91,47.83,47.83,44800.0,34.5502,34.5574,34.4997,34.4997,44800.0
2012-10-11 13:15:00,47.83,47.87,47.83,47.86,29700.0,34.4997,34.5286,34.4997,34.5214,29700.0
2012-10-11 13:20:00,47.87,47.87,47.8,47.81,44500.0,34.5286,34.5286,34.4781,34.4853,44500.0
2012-10-11 13:25:00,47.82,47.85,47.81,47.83,34300.0,34.4925,34.5142,34.4853,34.4997,34300.0
2012-10-11 13:30:00,47.82,47.83,47.77,47.78,39500.0,34.4925,34.4997,34.4565,34.4637,39500.0
2012-10-11 13:35:00,47.78,47.83,47.77,47.83,34400.0,34.4637,34.4997,34.4565,34.4997,34400.0
2012-10-11 13:40:00,47.83,47.84,47.79,47.79,87800.0,34.4997,34.507,34.4709,34.4709,87800.0
2012-10-11 13:45:00,47.8,47.8,47.73,47.73,41800.0,34.4781,34.4781,34.4276,34.4276,41800.0
2012-10-11 13:50:00,47.73,47.74,47.68,47.7,80800.0,34.4276,34.4348,34.3915,34.406,80800.0
2012-10-11 13:55:00,47.71,47.71,47.67,47.67,85100.0,34.4132,34.4132,34.3843,34.3843,85100.0
2012-10-11 14:00:00,47.67,47.69,47.63,47.64,104000.0,34.3843,34.3988,34.3555,34.3627,104000.0
2012-10-11 14:05:00,47.64,47.64,47.55,47.56,136000.0,34.3627,34.3627,34.2978,34.305,136000.0
2012-10-11 14:10:00,47.56,47.64,47.55,47.64,64600.0,34.305,34.3627,34.2978,34.3627,64600.0
2012-10-11 14:15:00,47.64,47.68,47.62,47.68,58400.0,34.3627,34.3915,34.3483,34.3915,58400.0
2012-10-11 14:20:00,47.69,47.69,47.62,47.65,41400.0,34.3988,34.3988,34.3483,34.3699,41400.0
2012-10-11 14:25:00,47.66,47.72,47.66,47.72,28900.0,34.3771,34.4204,34.3771,34.4204,28900.0
2012-10-11 14:30:00,47.71,47.73,47.7,47.73,25300.0,34.4132,34.4276,34.406,34.4276,25300.0
2012-10-11 14:35:00,47.73,47.74,47.72,47.73,34400.0,34.4276,34.4348,34.4204,34.4276,34400.0
2012-10-11 14:40:00,47.73,47.74,47.67,47.67,51200.0,34.4276,34.4348,34.3843,34.3843,51200.0
2012-10-11 14:45:00,47.68,47.68,47.62,47.65,69000.0,34.3915,34.3915,34.3483,34.3699,69000.0
2012-10-11 14:50:00,47.65,47.71,47.65,47.68,93400.0,34.3699,34.4132,34.3699,34.3915,93400.0
2012-10-11 14:55:00,47.68,47.69,47.64,47.64,164900.0,34.3915,34.3988,34.3627,34.3627,164900.0
2012-10-11 15:00:00,47.64,47.75,47.64,47.73,62800.0,34.3627,34.442,34.3627,34.4276,62800.0
2012-10-11 15:05:00,47.73,47.77,47.73,47.73,54200.0,34.4276,34.4565,34.4276,34.4276,54200.0
2012-10-11 15:10:00,47.74,47.8,47.73,47.79,66100.0,34.4348,34.4781,34.4276,34.4709,66100.0
2012-10-11 15:15:00,47.8,47.8,47.74,47.74,44300.0,34.4781,34.4781,34.4348,34.4348,44300.0
2012-10-11 15:20:00,47.74,47.78,47.73,47.78,46300.0,34.4348,34.4637,34.4276,34.4637,46300.0
2012-10-11 15:25:00,47.78,47.82,47.76,47.79,61100.0,34.4637,34.4925,34.4493,34.4709,61100.0
2012-10-11 15:30:00,47.8,47.8,47.75,47.78,99500.0,34.4781,34.4781,34.442,34.4637,99500.0
2012-10-11 15:35:00,47.78,47.78,47.74,47.74,102400.0,34.4637,34.4637,34.4348,34.4348,102400.0
2012-10-11 15:40:00,47.74,47.78,47.74,47.76,144600.0,34.4348,34.4637,34.4348,34.4493,144600.0
2012-10-11 15:45:00,47.75,47.75,47.71,47.73,181600.0,34.442,34.442,34.4132,34.4276,181600.0
2012-10-11 15:50:00,47.72,47.75,47.69,47.69,150800.0,34.4204,34.442,34.3988,34.3988,150800.0
2012-10-11 15:55:00,47.69,47.7,47.58,47.6,569100.0,34.3988,34.406,34.3194,34.3338,569100.0
2012-10-12 09:30:00,47.48,47.49,47.11,47.33,315300.0,34.2473,34.2545,33.9804,34.1391,315300.0
2012-10-12 09:35:00,47.32,47.32,47.22,47.31,150900.0,34.1319,34.1319,34.0597,34.1247,150900.0
2012-10-12 09:40:00,47.32,47.36,47.17,47.23,132400.0,34.1319,34.1607,34.0237,34.067,132400.0
2012-10-12 09:45:00,47.23,47.29,47.22,47.23,142500.0,34.067,34.1102,34.0597,34.067,142500.0
2012-10-12 09:50:00,47.23,47.25,47.18,47.23,140500.0,34.067,34.0814,34.0309,34.067,140500.0
2012-10-12 09:55:00,47.22,47.25,47.19,47.2,93300.0,34.0597,34.0814,34.0381,34.0453,93300.0
2012-10-12 10:00:00,47.21,47.25,47.19,47.23,118100.0,34.0525,34.0814,34.0381,34.067,118100.0
2012-10-12 10:05:00,47.23,47.31,47.23,47.25,157100.0,34.067,34.1247,34.067,34.0814,157100.0
2012-10-12 10:10:00,47.24,47.25,47.21,47.22,86900.0,34.0742,34.0814,34.0525,34.0597,86900.0
2012-10-12 10:15:00,47.22,47.22,47.17,47.18,77600.0,34.0597,34.0597,34.0237,34.0309,77600.0
2012-10-12 10:20:00,47.18,47.18,47.11,47.13,104100.0,34.0309,34.0309,33.9804,33.9948,104100.0
2012-10-12 10:25:00,47.14,47.17,47.08,47.09,109500.0,34.002,34.0237,33.9588,33.966,109500.0
2012-10-12 10:30:00,47.09,47.1,47.02,47.05,99100.0,33.966,33.9732,33.9155,33.9371,99100.0
2012-10-12 10:35:00,47.05,47.06,47.02,47.02,48100.0,33.9371,33.9443,33.9155,33.9155,48100.0
2012-10-12 10:40:00,47.02,47.03,46.97,46.97,110800.0,33.9155,33.9227,33.8794,33.8794,110800.0
2012-10-12 10:45:00,46.97,46.98,46.91,46.97,115200.0,33.8794,33.8866,33.8361,33.8794,115200.0
2012-10-12 10:50:00,46.97,47.03,46.96,47.0,114400.0,33.8794,33.9227,33.8722,33.9011,114400.0
2012-10-12 10:55:00,47.0,47.07,47.0,47.03,126300.0,33.9011,33.9516,33.9011,33.9227,126300.0
2012-10-12 11:00:00,47.03,47.06,47.02,47.05,78500.0,33.9227,33.9443,33.9155,33.9371,78500.0
2012-10-12 11:05:00,47.06,47.17,47.05,47.16,100600.0,33.9443,34.0237,33.9371,34.0165,100600.0
2012-10-12 11:10:00,47.16,47.17,47.08,47.09,146900.0,34.0165,34.0237,33.9588,33.966,146900.0
2012-10-12 11:15:00,47.08,47.1,47.02,47.07,90700.0,33.9588,33.9732,33.9155,33.9516,90700.0
2012-10-12 11:20:00,47.08,47.1,47.07,47.08,52100.0,33.9588,33.9732,33.9516,33.9588,52100.0
2012-10-12 11:25:00,47.08,47.12,47.08,47.09,74700.0,33.9588,33.9876,33.9588,33.966,74700.0
2012-10-12 11:30:00,47.09,47.09,46.93,46.93,116900.0,33.966,33.966,33.8506,33.8506,116900.0
2012-10-12 11:35:00,46.93,46.95,46.89,46.89,71500.0,33.8506,33.865,33.8217,33.8217,71500.0
2012-10-12 11:40:00,46.9,46.92,46.75,46.78,141200.0,33.8289,33.8434,33.7207,33.7424,141200.0
2012-10-12 11:45:00,46.79,46.88,46.78,46.87,93000.0,33.7496,33.8145,33.7424,33.8073,93000.0
2012-10-12 11:50:00,46.87,46.96,46.86,46.96,123000.0,33.8073,33.8722,33.8001,33.8722,123000.0
2012-10-12 11:55:00,46.96,47.01,46.94,46.98,116800.0,33.8722,33.9083,33.8578,33.8866,116800.0
2012-10-12 12:00:00,46.98,47.03,46.95,47.03,163000.0,33.8866,33.9227,33.865,33.9227,163000.0
2012-10-12 12:05:00,47.03,47.06,47.01,47.05,75000.0,33.9227,33.9443,33.9083,33.9371,75000.0
2012-10-12 12:10:00,47.05,47.14,47.04,47.14,84000.0,33.9371,34.002,33.9299,34.002,84000.0
2012-10-12 12:15:00,47.13,47.13,47.09,47.11,37700.0,33.9948,33.9948,33.966,33.9804,37700.0
2012-10-12 12:20:00,47.12,47.12,47.09,47.11,34300.0,33.9876,33.9876,33.966,33.9804,34300.0
2012-10-12 12:25:00,47.11,47.11,47.07,47.08,35000.0,33.9804,33.9804,33.9516,33.9588,35000.0
2012-10-12 12:30:00,47.08,47.14,47.08,47.11,74300.0,33.9588,34.002,33.9588,33.9804,74300.0
2012-10-12 12:35:00,47.1,47.11,47.07,47.07,26800.0,33.9732,33.9804,33.9516,33.9516,26800.0
2012-10-12 12:40:00,47.08,47.1,47.02,47.02,55700.0,33.9588,33.9732,33.9155,33.9155,55700.0
2012-10-12 12:45:00,47.03,47.07,47.01,47.04,48200.0,33.9227,33.9516,33.9083,33.9299,48200.0
2012-10-12 12:50:00,47.03,47.08,47.03,47.08,41500.0,33.9227,33.9588,33.9227,33.9588,41500.0
2012-10-12 12:55:00,47.08,47.1,47.07,47.09,36700.0,33.9588,33.9732,33.9516,33.966,36700.0
2012-10-12 13:00:00,47.1,47.1,47.05,47.09,49300.0,33.9732,33.9732,33.9371,33.966,49300.0
2012-10-12 13:05:00,47.09,47.1,47.09,47.1,19000.0,33.966,33.9732,33.966,33.9732,19000.0
2012-10-12 13:10:00,47.09,47.1,47.04,47.04,36800.0,33.966,33.9732,33.9299,33.9299,36800.0
2012-10-12 13:15:00,47.04,47.11,47.04,47.1,36200.0,33.9299,33.9804,33.9299,33.9732,36200.0
2012-10-12 13:20:00,47.1,47.11,47.09,47.09,43800.0,33.9732,33.9804,33.966,33.966,43800.0
2012-10-12 13:25:00,47.09,47.1,47.07,47.07,16300.0,33.966,33.9732,33.9516,33.9516,16300.0
2012-10-12 13:30:00,47.08,47.1,47.07,47.08,35700.0,33.9588,33.9732,33.9516,33.9588,35700.0
2012-10-12 13:35:00,47.08,47.09,47.05,47.09,33100.0,33.9588,33.966,33.9371,33.966,33100.0
2012-10-12 13:40:00,47.1,47.11,47.05,47.05,29900.0,33.9732,33.9804,33.9371,33.9371,29900.0
2012-10-12 13:45:00,47.04,47.05,47.02,47.02,31100.0,33.9299,33.9371,33.9155,33.9155,31100.0
2012-10-12 13:50:00,47.03,47.1,47.02,47.09,28700.0,33.9227,33.9732,33.9155,33.966,28700.0
2012-10-12 13:55:00,47.09,47.12,47.06,47.06,76600.0,33.966,33.9876,33.9443,33.9443,76600.0
2012-10-12 14:00:00,47.07,47.08,47.04,47.08,48600.0,33.9516,33.9588,33.9299,33.9588,48600.0
2012-10-12 14:05:00,47.07,47.07,47.04,47.04,41100.0,33.9516,33.9516,33.9299,33.9299,41100.0
2012-10-12 14:10:00,47.04,47.06,47.04,47.05,28800.0,33.9299,33.9443,33.9299,33.9371,28800.0
2012-10-12 14:15:00,47.05,47.06,47.02,47.02,47900.0,33.9371,33.9443,33.9155,33.9155,47900.0
2012-10-12 14:20:00,47.02,47.07,47.02,47.06,68800.0,33.9155,33.9516,33.9155,33.9443,68800.0
2012-10-12 14:25:00,47.06,47.06,46.99,47.03,77600.0,33.9443,33.9443,33.8938,33.9227,77600.0
2012-10-12 14:30:00,47.04,47.06,47.03,47.05,37900.0,33.9299,33.9443,33.9227,33.9371,37900.0
2012-10-12 14:35:00,47.05,47.08,47.05,47.07,39200.0,33.9371,33.9588,33.9371,33.9516,39200.0
2012-10-12 14:40:00,47.07,47.08,47.02,47.03,52300.0,33.9516,33.9588,33.9155,33.9227,52300.0
2012-10-12 14:45:00,47.03,47.09,47.03,47.09,31800.0,33.9227,33.966,33.9227,33.966,31800.0
2012-10-12 14:50:00,47.09,47.14,47.08,47.09,80500.0,33.966,34.002,33.9588,33.966,80500.0
2012-10-12 14:55:00,47.09,47.1,47.08,47.1,42000.0,33.966,33.9732,33.9588,33.9732,42000.0
2012-10-12 15:00:00,47.09,47.1,47.06,47.09,46500.0,33.966,33.9732,33.9443,33.966,46500.0
2012-10-12 15:05:00,47.08,47.11,47.06,47.11,51200.0,33.9588,33.9804,33.9443,33.9804,51200.0
2012-10-12 15:10:00,47.1,47.12,47.09,47.11,58400.0,33.9732,33.9876,33.966,33.9804,58400.0
2012-10-12 15:15:00,47.11,47.17,47.11,47.15,69100.0,33.9804,34.0237,33.9804,34.0093,69100.0
2012-10-12 15:20:00,47.15,47.16,47.11,47.11,64900.0,34.0093,34.0165,33.9804,33.9804,64900.0
2012-10-12 15:25:00,47.12,47.13,47.07,47.08,100400.0,33.9876,33.9948,33.9516,33.9588,100400.0
2012-10-12 15:30:00,47.09,47.11,47.08,47.11,60800.0,33.966,33.9804,33.9588,33.9804,60800.0
2012-10-12 15:35:00,47.11,47.12,47.09,47.09,76300.0,33.9804,33.9876,33.966,33.966,76300.0
2012-10-12 15:40:00,47.09,47.11,47.09,47.11,101700.0,33.966,33.9804,33.966,33.9804,101700.0
2012-10-12 15:45:00,47.1,47.16,47.08,47.1,178700.0,33.9732,34.0165,33.9588,33.9732,178700.0
2012-10-12 15:50:00,47.1,47.15,47.09,47.14,112600.0,33.9732,34.0093,33.966,34.002,112600.0
2012-10-12 15:55:00,47.15,47.15,47.08,47.08,494900.0,34.0093,34.0093,33.9588,33.9588,494900.0
2012-10-15 09:30:00,47.23,47.23,47.1,47.14,81400.0,34.067,34.067,33.9732,34.002,81400.0
2012-10-15 09:35:00,47.14,47.16,47.06,47.06,62900.0,34.002,34.0165,33.9443,33.9443,62900.0
2012-10-15 09:40:00,47.06,47.07,46.93,47.02,62400.0,33.9443,33.9516,33.8506,33.9155,62400.0
2012-10-15 09:45:00,47.02,47.06,46.99,47.05,58900.0,33.9155,33.9443,33.8938,33.9371,58900.0
2012-10-15 09:50:00,47.06,47.16,47.06,47.12,93900.0,33.9443,34.0165,33.9443,33.9876,93900.0
2012-10-15 09:55:00,47.13,47.18,47.13,47.14,54700.0,33.9948,34.0309,33.9948,34.002,54700.0
2012-10-15 10:00:00,47.14,47.14,47.08,47.09,72900.0,34.002,34.002,33.9588,33.966,72900.0
2012-10-15 10:05:00,47.1,47.1,47.05,47.08,50700.0,33.9732,33.9732,33.9371,33.9588,50700.0
2012-10-15 10:10:00,47.08,47.08,47.01,47.01,64900.0,33.9588,33.9588,33.9083,33.9083,64900.0
2012-10-15 10:15:00,47.02,47.07,47.01,47.07,60900.0,33.9155,33.9516,33.9083,33.9516,60900.0
2012-10-15 10:20:00,47.07,47.07,46.99,47.0,91800.0,33.9516,33.9516,33.8938,33.9011,91800.0
2012-10-15 10:25:00,47.0,47.01,46.98,46.98,61200.0,33.9011,33.9083,33.8866,33.8866,61200.0
2012-10-15 10:30:00,46.99,47.03,46.98,47.03,47700.0,33.8938,33.9227,33.8866,33.9227,47700.0
2012-10-15 10:35:00,47.03,47.03,46.99,46.99,55100.0,33.9227,33.9227,33.8938,33.8938,55100.0
2012-10-15 10:40:00,46.99,47.01,46.98,47.0,36900.0,33.8938,33.9083,33.8866,33.9011,36900.0
2012-10-15 10:45:00,47.0,47.0,46.97,46.98,55400.0,33.9011,33.9011,33.8794,33.8866,55400.0
2012-10-15 10:50:00,46.98,46.98,46.93,46.93,97200.0,33.8866,33.8866,33.8506,33.8506,97200.0
2012-10-15 10:55:00,46.94,46.96,46.93,46.95,63300.0,33.8578,33.8722,33.8506,33.865,63300.0
2012-10-15 11:00:00,46.95,46.96,46.94,46.95,58600.0,33.865,33.8722,33.8578,33.865,58600.0
2012-10-15 11:05:00,46.94,46.96,46.94,46.94,65600.0,33.8578,33.8722,33.8578,33.8578,65600.0
2012-10-15 11:10:00,46.94,46.95,46.94,46.95,25300.0,33.8578,33.865,33.8578,33.865,25300.0
2012-10-15 11:15:00,46.95,46.95,46.92,46.94,75800.0,33.865,33.865,33.8434,33.8578,75800.0
2012-10-15 11:20:00,46.94,46.94,46.92,46.94,56400.0,33.8578,33.8578,33.8434,33.8578,56400.0
2012-10-15 11:25:00,46.93,46.96,46.92,46.94,57500.0,33.8506,33.8722,33.8434,33.8578,57500.0
2012-10-15 11:30:00,46.94,46.95,46.94,46.95,34700.0,33.8578,33.865,33.8578,33.865,34700.0
2012-10-15 11:35:00,46.95,47.01,46.94,46.94,108200.0,33.865,33.9083,33.8578,33.8578,108200.0
2012-10-15 11:40:00,46.95,47.05,46.94,47.0,71000.0,33.865,33.9371,33.8578,33.9011,71000.0
2012-10-15 11:45:00,47.0,47.0,46.99,46.99,22200.0,33.9011,33.9011,33.8938,33.8938,22200.0
2012-10-15 11:50:00,47.0,47.01,46.98,46.99,52200.0,33.9011,33.9083,33.8866,33.8938,52200.0
2012-10-15 11:55:00,46.99,47.0,46.98,47.0,20500.0,33.8938,33.9011,33.8866,33.9011,20500.0
2012-10-15 12:00:00,47.0,47.0,46.99,47.0,33500.0,33.9011,33.9011,33.8938,33.9011,33500.0
2012-10-15 12:05:00,47.0,47.01,46.98,47.0,45700.0,33.9011,33.9083,33.8866,33.9011,45700.0
2012-10-15 12:10:00,47.0,47.0,46.98,46.99,22300.0,33.9011,33.9011,33.8866,33.8938,22300.0
2012-10-15 12:15:00,46.99,47.01,46.99,46.99,45300.0,33.8938,33.9083,33.8938,33.8938,45300.0
2012-10-15 12:20:00,46.99,47.0,46.98,47.0,49400.0,33.8938,33.9011,33.8866,33.9011,49400.0
2012-10-15 12:25:00,47.0,47.03,46.99,47.03,46500.0,33.9011,33.9227,33.8938,33.9227,46500.0
2012-10-15 12:30:00,47.03,47.07,47.01,47.03,75500.0,33.9227,33.9516,33.9083,33.9227,75500.0
2012-10-15 12:35:00,47.03,47.05,47.03,47.05,63700.0,33.9227,33.9371,33.9227,33.9371,63700.0
2012-10-15 12:40:00,47.05,47.07,47.03,47.04,32000.0,33.9371,33.9516,33.9227,33.9299,32000.0
2012-10-15 12:45:00,47.05,47.05,47.04,47.04,36200.0,33.9371,33.9371,33.9299,33.9299,36200.0
2012-10-15 12:50:00,47.05,47.05,47.01,47.01,35400.0,33.9371,33.9371,33.9083,33.9083,35400.0
2012-10-15 12:55:00,47.02,47.02,47.01,47.01,10300.0,33.9155,33.9155,33.9083,33.9083,10300.0
2012-10-15 13:00:00,47.02,47.04,47.01,47.03,39600.0,33.9155,33.9299,33.9083,33.9227,39600.0
2012-10-15 13:05:00,47.04,47.05,47.04,47.04,30400.0,33.9299,33.9371,33.9299,33.9299,30400.0
2012-10-15 13:10:00,47.05,47.07,47.05,47.05,40600.0,33.9371,33.9516,33.9371,33.9371,40600.0
2012-10-15 13:15:00,47.05,47.06,47.05,47.05,6500.0,33.9371,33.9443,33.9371,33.9371,6500.0
2012-10-15 13:20:00,47.06,47.07,47.05,47.07,25200.0,33.9443,33.9516,33.9371,33.9516,25200.0
2012-10-15 13:25:00,47.07,47.09,47.06,47.08,28700.0,33.9516,33.966,33.9443,33.9588,28700.0
2012-10-15 13:30:00,47.08,47.1,47.08,47.08,24600.0,33.9588,33.9732,33.9588,33.9588,24600.0
2012-10-15 13:35:00,47.08,47.09,47.06,47.06,26400.0,33.9588,33.966,33.9443,33.9443,26400.0
2012-10-15 13:40:00,47.07,47.07,47.04,47.04,33700.0,33.9516,33.9516,33.9299,33.9299,33700.0
2012-10-15 13:45:00,47.04,47.07,47.04,47.06,50600.0,33.9299,33.9516,33.9299,33.9443,50600.0
2012-10-15 13:50:00,47.07,47.07,47.04,47.05,46600.0,33.9516,33.9516,33.9299,33.9371,46600.0
2012-10-15 13:55:00,47.05,47.05,47.03,47.03,34800.0,33.9371,33.9371,33.9227,33.9227,34800.0
2012-10-15 14:00:00,47.03,47.04,47.02,47.04,17600.0,33.9227,33.9299,33.9155,33.9299,17600.0
2012-10-15 14:05:00,47.04,47.05,47.02,47.03,44500.0,33.9299,33.9371,33.9155,33.9227,44500.0
2012-10-15 14:10:00,47.02,47.04,47.02,47.02,33000.0,33.9155,33.9299,33.9155,33.9155,33000.0
2012-10-15 14:15:00,47.02,47.03,47.0,47.01,38400.0,33.9155,33.9227,33.9011,33.9083,38400.0
2012-10-15 14:20:00,47.01,47.03,47.0,47.03,22300.0,33.9083,33.9227,33.9011,33.9227,22300.0
2012-10-15 14:25:00,47.03,47.05,47.02,47.04,25500.0,33.9227,33.9371,33.9155,33.9299,25500.0
2012-10-15 14:30:00,47.04,47.05,47.0,47.01,34600.0,33.9299,33.9371,33.9011,33.9083,34600.0
2012-10-15 14:35:00,47.01,47.02,47.0,47.01,19800.0,33.9083,33.9155,33.9011,33.9083,19800.0
2012-10-15 14:40:00,47.02,47.02,46.98,46.98,26000.0,33.9155,33.9155,33.8866,33.8866,26000.0
2012-10-15 14:45:00,46.98,47.02,46.98,47.01,38800.0,33.8866,33.9155,33.8866,33.9083,38800.0
2012-10-15 14:50:00,47.01,47.05,47.01,47.01,317200.0,33.9083,33.9371,33.9083,33.9083,317200.0
2012-10-15 14:55:00,47.02,47.05,47.01,47.03,34700.0,33.9155,33.9371,33.9083,33.9227,34700.0
2012-10-15 15:00:00,47.03,47.06,47.01,47.01,35200.0,33.9227,33.9443,33.9083,33.9083,35200.0
2012-10-15 15:05:00,47.01,47.04,47.01,47.03,37900.0,33.9083,33.9299,33.9083,33.9227,37900.0
2012-10-15 15:10:00,47.03,47.08,47.02,47.02,65200.0,33.9227,33.9588,33.9155,33.9155,65200.0
2012-10-15 15:15:00,47.03,47.07,47.02,47.07,33200.0,33.9227,33.9516,33.9155,33.9516,33200.0
2012-10-15 15:20:00,47.06,47.08,47.06,47.07,40300.0,33.9443,33.9588,33.9443,33.9516,40300.0
2012-10-15 15:25:00,47.07,47.07,47.03,47.06,47300.0,33.9516,33.9516,33.9227,33.9443,47300.0
2012-10-15 15:30:00,47.07,47.07,47.02,47.03,98700.0,33.9516,33.9516,33.9155,33.9227,98700.0
2012-10-15 15:35:00,47.03,47.07,47.03,47.04,64400.0,33.9227,33.9516,33.9227,33.9299,64400.0
2012-10-15 15:40:00,47.04,47.09,47.04,47.08,79000.0,33.9299,33.966,33.9299,33.9588,79000.0
2012-10-15 15:45:00,47.09,47.1,47.07,47.1,134700.0,33.966,33.9732,33.9516,33.9732,134700.0
2012-10-15 15:50:00,47.09,47.1,47.07,47.08,145500.0,33.966,33.9732,33.9516,33.9588,145500.0
2012-10-15 15:55:00,47.08,47.1,47.06,47.08,215800.0,33.9588,33.9732,33.9443,33.9588,215800.0
2012-10-16 09:30:00,47.44,47.47,47.25,47.36,141900.0,34.2184,34.2401,34.0814,34.1607,141900.0
2012-10-16 09:35:00,47.32,47.35,47.27,47.3,60000.0,34.1319,34.1535,34.0958,34.1175,60000.0
2012-10-16 09:40:00,47.3,47.31,47.2,47.21,64200.0,34.1175,34.1247,34.0453,34.0525,64200.0
2012-10-16 09:45:00,47.21,47.23,47.17,47.18,69400.0,34.0525,34.067,34.0237,34.0309,69400.0
2012-10-16 09:50:00,47.19,47.2,47.14,47.15,122800.0,34.0381,34.0453,34.002,34.0093,122800.0
2012-10-16 09:55:00,47.15,47.16,47.13,47.16,96200.0,34.0093,34.0165,33.9948,34.0165,96200.0
2012-10-16 10:00:00,47.15,47.16,47.11,47.12,53300.0,34.0093,34.0165,33.9804,33.9876,53300.0
2012-10-16 10:05:00,47.11,47.13,47.1,47.11,100500.0,33.9804,33.9948,33.9732,33.9804,100500.0
2012-10-16 10:10:00,47.11,47.11,47.04,47.04,188100.0,33.9804,33.9804,33.9299,33.9299,188100.0
2012-10-16 10:15:00,47.04,47.05,47.01,47.01,79600.0,33.9299,33.9371,33.9083,33.9083,79600.0
2012-10-16 10:20:00,47.01,47.01,46.95,46.98,63800.0,33.9083,33.9083,33.865,33.8866,63800.0
2012-10-16 10:25:00,46.99,47.02,46.97,47.01,100700.0,33.8938,33.9155,33.8794,33.9083,100700.0
2012-10-16 10:30:00,47.02,47.12,47.02,47.12,76200.0,33.9155,33.9876,33.9155,33.9876,76200.0
2012-10-16 10:35:00,47.11,47.15,47.11,47.11,63900.0,33.9804,34.0093,33.9804,33.9804,63900.0
2012-10-16 10:40:00,47.11,47.12,47.06,47.06,32600.0,33.9804,33.9876,33.9443,33.9443,32600.0
2012-10-16 10:45:00,47.06,47.07,47.04,47.04,24100.0,33.9443,33.9516,33.9299,33.9299,24100.0
2012-10-16 10:50:00,47.05,47.05,46.97,46.98,76100.0,33.9371,33.9371,33.8794,33.8866,76100.0
2012-10-16 10:55:00,46.98,47.01,46.98,47.0,66400.0,33.8866,33.9083,33.8866,33.9011,66400.0
2012-10-16 11:00:00,47.01,47.03,47.0,47.02,34600.0,33.9083,33.9227,33.9011,33.9155,34600.0
2012-10-16 11:05:00,47.02,47.05,47.01,47.04,44800.0,33.9155,33.9371,33.9083,33.9299,44800.0
2012-10-16 11:10:00,47.05,47.05,47.04,47.05,27700.0,33.9371,33.9371,33.9299,33.9371,27700.0
2012-10-16 11:15:00,47.04,47.05,47.04,47.04,32200.0,33.9299,33.9371,33.9299,33.9299,32200.0
2012-10-16 11:20:00,47.04,47.05,47.02,47.02,86300.0,33.9299,33.9371,33.9155,33.9155,86300.0
2012-10-16 11:25:00,47.02,47.05,47.01,47.03,35500.0,33.9155,33.9371,33.9083,33.9227,35500.0
2012-10-16 11:30:00,47.04,47.05,47.01,47.01,75600.0,33.9299,33.9371,33.9083,33.9083,75600.0
2012-10-16 11:35:00,47.02,47.05,47.01,47.04,20100.0,33.9155,33.9371,33.9083,33.9299,20100.0
2012-10-16 11:40:00,47.05,47.05,47.01,47.02,33300.0,33.9371,33.9371,33.9083,33.9155,33300.0
2012-10-16 11:45:00,47.01,47.03,47.01,47.02,39300.0,33.9083,33.9227,33.9083,33.9155,39300.0
2012-10-16 11:50:00,47.01,47.02,47.01,47.02,17100.0,33.9083,33.9155,33.9083,33.9155,17100.0
2012-10-16 11:55:00,47.01,47.02,47.01,47.01,21700.0,33.9083,33.9155,33.9083,33.9083,21700.0
2012-10-16 12:00:00,47.02,47.02,46.97,46.98,98400.0,33.9155,33.9155,33.8794,33.8866,98400.0
2012-10-16 12:05:00,46.99,47.0,46.98,47.0,67500.0,33.8938,33.9011,33.8866,33.9011,67500.0
2012-10-16 12:10:00,47.0,47.01,46.99,47.0,78900.0,33.9011,33.9083,33.8938,33.9011,78900.0
2012-10-16 12:15:00,47.0,47.0,46.98,46.98,39400.0,33.9011,33.9011,33.8866,33.8866,39400.0
2012-10-16 12:20:00,46.99,46.99,46.9,46.91,91600.0,33.8938,33.8938,33.8289,33.8361,91600.0
2012-10-16 12:25:00,46.91,46.92,46.91,46.91,17100.0,33.8361,33.8434,33.8361,33.8361,17100.0
2012-10-16 12:30:00,46.91,46.92,46.9,46.91,58400.0,33.8361,33.8434,33.8289,33.8361,58400.0
2012-10-16 12:35:00,46.9,46.91,46.82,46.82,188100.0,33.8289,33.8361,33.7712,33.7712,188100.0
2012-10-16 12:40:00,46.83,46.9,46.8,46.89,104700.0,33.7784,33.8289,33.7568,33.8217,104700.0
2012-10-16 12:45:00,46.9,46.91,46.89,46.9,60400.0,33.8289,33.8361,33.8217,33.8289,60400.0
2012-10-16 12:50:00,46.9,46.98,46.9,46.97,80500.0,33.8289,33.8866,33.8289,33.8794,80500.0
2012-10-16 12:55:00,46.97,47.02,46.96,47.02,91800.0,33.8794,33.9155,33.8722,33.9155,91800.0
2012-10-16 13:00:00,47.01,47.05,47.01,47.05,56900.0,33.9083,33.9371,33.9083,33.9371,56900.0
2012-10-16 13:05:00,47.05,47.07,47.03,47.05,79200.0,33.9371,33.9516,33.9227,33.9371,79200.0
2012-10-16 13:10:00,47.05,47.05,47.02,47.03,26600.0,33.9371,33.9371,33.9155,33.9227,26600.0
2012-10-16 13:15:00,47.02,47.05,47.02,47.05,26100.0,33.9155,33.9371,33.9155,33.9371,26100.0
2012-10-16 13:20:00,47.05,47.05,47.04,47.05,18700.0,33.9371,33.9371,33.9299,33.9371,18700.0
2012-10-16 13:25:00,47.05,47.05,47.02,47.02,31800.0,33.9371,33.9371,33.9155,33.9155,31800.0
2012-10-16 13:30:00,47.03,47.03,46.99,47.02,77400.0,33.9227,33.9227,33.8938,33.9155,77400.0
2012-10-16 13:35:00,47.03,47.04,47.02,47.04,18400.0,33.9227,33.9299,33.9155,33.9299,18400.0
2012-10-16 13:40:00,47.03,47.05,47.02,47.02,39100.0,33.9227,33.9371,33.9155,33.9155,39100.0
2012-10-16 13:45:00,47.02,47.03,47.01,47.01,65700.0,33.9155,33.9227,33.9083,33.9083,65700.0
2012-10-16 13:50:00,47.02,47.06,47.01,47.05,85600.0,33.9155,33.9443,33.9083,33.9371,85600.0
2012-10-16 13:55:00,47.05,47.07,47.04,47.07,89500.0,33.9371,33.9516,33.9299,33.9516,89500.0
2012-10-16 14:00:00,47.07,47.07,47.04,47.04,45300.0,33.9516,33.9516,33.9299,33.9299,45300.0
2012-10-16 14:05:00,47.04,47.05,47.03,47.03,28100.0,33.9299,33.9371,33.9227,33.9227,28100.0
2012-10-16 14:10:00,47.04,47.04,46.99,46.99,46300.0,33.9299,33.9299,33.8938,33.8938,46300.0
2012-10-16 14:15:00,46.99,47.0,46.9,46.92,106900.0,33.8938,33.9011,33.8289,33.8434,106900.0
2012-10-16 14:20:00,46.91,46.99,46.91,46.98,60800.0,33.8361,33.8938,33.8361,33.8866,60800.0
2012-10-16 14:25:00,46.99,46.99,46.96,46.97,41700.0,33.8938,33.8938,33.8722,33.8794,41700.0
2012-10-16 14:30:00,46.97,46.97,46.94,46.95,49900.0,33.8794,33.8794,33.8578,33.865,49900.0
2012-10-16 14:35:00,46.94,46.95,46.91,46.95,116100.0,33.8578,33.865,33.8361,33.865,116100.0
2012-10-16 14:40:00,46.94,46.97,46.94,46.97,36700.0,33.8578,33.8794,33.8578,33.8794,36700.0
2012-10-16 14:45:00,46.97,46.97,46.94,46.94,40300.0,33.8794,33.8794,33.8578,33.8578,40300.0
2012-10-16 14:50:00,46.95,46.95,46.93,46.94,17300.0,33.865,33.865,33.8506,33.8578,17300.0
2012-10-16 14:55:00,46.93,46.97,46.93,46.96,76100.0,33.8506,33.8794,33.8506,33.8722,76100.0
2012-10-16 15:00:00,46.97,47.0,46.97,46.98,62500.0,33.8794,33.9011,33.8794,33.8866,62500.0
2012-10-16 15:05:00,46.98,47.0,46.97,47.0,43000.0,33.8866,33.9011,33.8794,33.9011,43000.0
2012-10-16 15:10:00,46.99,47.0,46.97,46.98,39300.0,33.8938,33.9011,33.8794,33.8866,39300.0
2012-10-16 15:15:00,46.98,47.0,46.96,46.97,84900.0,33.8866,33.9011,33.8722,33.8794,84900.0
2012-10-16 15:20:00,46.96,46.97,46.93,46.93,56800.0,33.8722,33.8794,33.8506,33.8506,56800.0
2012-10-16 15:25:00,46.94,46.94,46.9,46.9,103900.0,33.8578,33.8578,33.8289,33.8289,103900.0
2012-10-16 15:30:00,46.91,46.91,46.89,46.9,117700.0,33.8361,33.8361,33.8217,33.8289,117700.0
2012-10-16 15:35:00,46.89,46.9,46.89,46.9,197900.0,33.8217,33.8289,33.8217,33.8289,197900.0
2012-10-16 15:40:00,46.9,46.9,46.89,46.9,200700.0,33.8289,33.8289,33.8217,33.8289,200700.0
2012-10-16 15:45:00,46.9,46.95,46.89,46.95,249600.0,33.8289,33.865,33.8217,33.865,249600.0
2012-10-16 15:50:00,46.94,46.98,46.94,46.96,217900.0,33.8578,33.8866,33.8578,33.8722,217900.0
2012-10-16 15:55:00,46.96,46.97,46.89,46.91,511100.0,33.8722,33.8794,33.8217,33.8361,511100.0
2012-10-17 09:30:00,47.12,47.33,46.9,47.16,145400.0,33.9876,34.1391,33.8289,34.0165,145400.0
2012-10-17 09:35:00,47.18,47.25,47.06,47.09,60100.0,34.0309,34.0814,33.9443,33.966,60100.0
2012-10-17 09:40:00,47.09,47.23,47.09,47.16,52100.0,33.966,34.067,33.966,34.0165,52100.0
2012-10-17 09:45:00,47.17,47.18,47.01,47.05,190700.0,34.0237,34.0309,33.9083,33.9371,190700.0
2012-10-17 09:50:00,47.04,47.1,47.0,47.05,177000.0,33.9299,33.9732,33.9011,33.9371,177000.0
2012-10-17 09:55:00,47.05,47.09,47.02,47.08,125300.0,33.9371,33.966,33.9155,33.9588,125300.0
2012-10-17 10:00:00,47.08,47.13,47.05,47.1,373300.0,33.9588,33.9948,33.9371,33.9732,373300.0
2012-10-17 10:05:00,47.12,47.19,47.11,47.15,278800.0,33.9876,34.0381,33.9804,34.0093,278800.0
2012-10-17 10:10:00,47.15,47.15,47.08,47.14,166700.0,34.0093,34.0093,33.9588,34.002,166700.0
2012-10-17 10:15:00,47.14,47.14,47.12,47.12,51100.0,34.002,34.002,33.9876,33.9876,51100.0
2012-10-17 10:20:00,47.12,47.13,47.09,47.13,79200.0,33.9876,33.9948,33.966,33.9948,79200.0
2012-10-17 10:25:00,47.13,47.15,47.13,47.14,65400.0,33.9948,34.0093,33.9948,34.002,65400.0
2012-10-17 10:30:00,47.14,47.17,47.13,47.15,204200.0,34.002,34.0237,33.9948,34.0093,204200.0
2012-10-17 10:35:00,47.15,47.15,47.12,47.13,39300.0,34.0093,34.0093,33.9876,33.9948,39300.0
2012-10-17 10:40:00,47.13,47.15,47.1,47.11,49900.0,33.9948,34.0093,33.9732,33.9804,49900.0
2012-10-17 10:45:00,47.11,47.11,47.08,47.1,131600.0,33.9804,33.9804,33.9588,33.9732,131600.0
2012-10-17 10:50:00,47.1,47.11,47.07,47.08,62300.0,33.9732,33.9804,33.9516,33.9588,62300.0
2012-10-17 10:55:00,47.09,47.09,47.07,47.09,58800.0,33.966,33.966,33.9516,33.966,58800.0
2012-10-17 11:00:00,47.09,47.09,46.99,46.99,83400.0,33.966,33.966,33.8938,33.8938,83400.0
2012-10-17 11:05:00,46.99,47.01,46.98,47.0,56400.0,33.8938,33.9083,33.8866,33.9011,56400.0
2012-10-17 11:10:00,47.0,47.03,46.91,46.91,219800.0,33.9011,33.9227,33.8361,33.8361,219800.0
2012-10-17 11:15:00,46.91,46.91,46.78,46.8,99700.0,33.8361,33.8361,33.7424,33.7568,99700.0
2012-10-17 11:20:00,46.8,46.82,46.74,46.74,67200.0,33.7568,33.7712,33.7135,33.7135,67200.0
2012-10-17 11:25:00,46.74,46.74,46.6,46.65,244300.0,33.7135,33.7135,33.6125,33.6486,244300.0
2012-10-17 11:30:00,46.65,46.69,46.63,46.68,61300.0,33.6486,33.6775,33.6342,33.6702,61300.0
2012-10-17 11:35:00,46.68,46.74,46.67,46.71,71700.0,33.6702,33.7135,33.663,33.6919,71700.0
2012-10-17 11:40:00,46.72,46.72,46.66,46.66,40300.0,33.6991,33.6991,33.6558,33.6558,40300.0
2012-10-17 11:45:00,46.66,46.66,46.58,46.58,121000.0,33.6558,33.6558,33.5981,33.5981,121000.0
2012-10-17 11:50:00,46.59,46.63,46.57,46.59,69100.0,33.6053,33.6342,33.5909,33.6053,69100.0
2012-10-17 11:55:00,46.59,46.67,46.58,46.67,56400.0,33.6053,33.663,33.5981,33.663,56400.0
2012-10-17 12:00:00,46.67,46.68,46.64,46.66,59900.0,33.663,33.6702,33.6414,33.6558,59900.0
2012-10-17 12:05:00,46.66,46.7,46.64,46.69,78400.0,33.6558,33.6847,33.6414,33.6775,78400.0
2012-10-17 12:10:00,46.69,46.7,46.68,46.69,34600.0,33.6775,33.6847,33.6702,33.6775,34600.0
2012-10-17 12:15:00,46.68,46.69,46.67,46.67,47800.0,33.6702,33.6775,33.663,33.663,47800.0
2012-10-17 12:20:00,46.67,46.89,46.66,46.71,83300.0,33.663,33.8217,33.6558,33.6919,83300.0
2012-10-17 12:25:00,46.72,46.72,46.68,46.69,52700.0,33.6991,33.6991,33.6702,33.6775,52700.0
2012-10-17 12:30:00,46.68,46.72,46.68,46.72,65400.0,33.6702,33.6991,33.6702,33.6991,65400.0
2012-10-17 12:35:00,46.72,46.76,46.68,46.68,151700.0,33.6991,33.728,33.6702,33.6702,151700.0
2012-10-17 12:40:00,46.69,46.74,46.69,46.73,48500.0,33.6775,33.7135,33.6775,33.7063,48500.0
2012-10-17 12:45:00,46.73,46.77,46.73,46.77,35100.0,33.7063,33.7352,33.7063,33.7352,35100.0
2012-10-17 12:50:00,46.76,46.79,46.75,46.76,86500.0,33.728,33.7496,33.7207,33.728,86500.0
2012-10-17 12:55:00,46.75,46.76,46.72,46.72,32900.0,33.7207,33.728,33.6991,33.6991,32900.0
2012-10-17 13:00:00,46.72,46.73,46.7,46.7,64000.0,33.6991,33.7063,33.6847,33.6847,64000.0
2012-10-17 13:05:00,46.71,46.74,46.66,46.74,111900.0,33.6919,33.7135,33.6558,33.7135,111900.0
2012-10-17 13:10:00,46.74,46.76,46.73,46.76,54100.0,33.7135,33.728,33.7063,33.728,54100.0
2012-10-17 13:15:00,46.75,46.77,46.73,46.73,53500.0,33.7207,33.7352,33.7063,33.7063,53500.0
2012-10-17 13:20:00,46.74,46.78,46.73,46.78,41200.0,33.7135,33.7424,33.7063,33.7424,41200.0
2012-10-17 13:25:00,46.78,46.79,46.76,46.77,50300.0,33.7424,33.7496,33.728,33.7352,50300.0
2012-10-17 13:30:00,46.77,46.77,46.76,46.77,26400.0,33.7352,33.7352,33.728,33.7352,26400.0
2012-10-17 13:35:00,46.77,46.81,46.73,46.73,124400.0,33.7352,33.764,33.7063,33.7063,124400.0
2012-10-17 13:40:00,46.73,46.74,46.61,46.63,69000.0,33.7063,33.7135,33.6198,33.6342,69000.0
2012-10-17 13:45:00,46.63,46.64,46.56,46.62,86700.0,33.6342,33.6414,33.5837,33.627,86700.0
2012-10-17 13:50:00,46.63,46.64,46.55,46.56,81000.0,33.6342,33.6414,33.5765,33.5837,81000.0
2012-10-17 13:55:00,46.57,46.57,46.51,46.55,125700.0,33.5909,33.5909,33.5476,33.5765,125700.0
2012-10-17 14:00:00,46.55,46.57,46.55,46.55,45400.0,33.5765,33.5909,33.5765,33.5765,45400.0
2012-10-17 14:05:00,46.55,46.55,46.49,46.5,121200.0,33.5765,33.5765,33.5332,33.5404,121200.0
2012-10-17 14:10:00,46.5,46.52,46.46,46.47,143000.0,33.5404,33.5548,33.5116,33.5188,143000.0
2012-10-17 14:15:00,46.48,46.51,46.47,46.48,86700.0,33.526,33.5476,33.5188,33.526,86700.0
2012-10-17 14:20:00,46.48,46.56,46.48,46.55,56400.0,33.526,33.5837,33.526,33.5765,56400.0
2012-10-17 14:25:00,46.55,46.59,46.55,46.58,70400.0,33.5765,33.6053,33.5765,33.5981,70400.0
2012-10-17 14:30:00,46.59,46.63,46.58,46.62,58500.0,33.6053,33.6342,33.5981,33.627,58500.0
2012-10-17 14:35:00,46.63,46.67,46.62,46.67,60100.0,33.6342,33.663,33.627,33.663,60100.0
2012-10-17 14:40:00,46.66,46.67,46.6,46.6,125900.0,33.6558,33.663,33.6125,33.6125,125900.0
2012-10-17 14:45:00,46.6,46.66,46.6,46.65,71700.0,33.6125,33.6558,33.6125,33.6486,71700.0
2012-10-17 14:50:00,46.65,46.65,46.64,46.64,29700.0,33.6486,33.6486,33.6414,33.6414,29700.0
2012-10-17 14:55:00,46.65,46.66,46.63,46.64,68400.0,33.6486,33.6558,33.6342,33.6414,68400.0
2012-10-17 15:00:00,46.65,46.65,46.64,46.65,46500.0,33.6486,33.6486,33.6414,33.6486,46500.0
2012-10-17 15:05:00,46.65,46.7,46.64,46.68,97500.0,33.6486,33.6847,33.6414,33.6702,97500.0
2012-10-17 15:10:00,46.69,46.7,46.67,46.69,77300.0,33.6775,33.6847,33.663,33.6775,77300.0
2012-10-17 15:15:00,46.69,46.69,46.67,46.69,88900.0,33.6775,33.6775,33.663,33.6775,88900.0
2012-10-17 15:20:00,46.69,46.74,46.69,46.74,54600.0,33.6775,33.7135,33.6775,33.7135,54600.0
2012-10-17 15:25:00,46.73,46.76,46.7,46.71,78200.0,33.7063,33.728,33.6847,33.6919,78200.0
2012-10-17 15:30:00,46.72,46.72,46.65,46.66,72900.0,33.6991,33.6991,33.6486,33.6558,72900.0
2012-10-17 15:35:00,46.66,46.66,46.64,46.65,106200.0,33.6558,33.6558,33.6414,33.6486,106200.0
2012-10-17 15:40:00,46.65,46.66,46.63,46.65,134400.0,33.6486,33.6558,33.6342,33.6486,134400.0
2012-10-17 15:45:00,46.66,46.66,46.62,46.62,153800.0,33.6558,33.6558,33.627,33.627,153800.0
2012-10-17 15:50:00,46.63,46.65,46.62,46.64,184600.0,33.6342,33.6486,33.627,33.6414,184600.0
2012-10-17 15:55:00,46.64,46.65,46.63,46.65,303000.0,33.6414,33.6486,33.6342,33.6486,303000.0
2012-10-18 09:30:00,46.64,46.69,46.51,46.68,95900.0,33.7587,33.7949,33.6646,33.7877,95900.0
2012-10-18 09:35:00,46.67,46.72,46.61,46.7,71300.0,33.7804,33.8166,33.737,33.8022,71300.0
2012-10-18 09:40:00,46.7,46.71,46.58,46.62,76300.0,33.8022,33.8094,33.7153,33.7443,76300.0
2012-10-18 09:45:00,46.61,46.65,46.58,46.62,59100.0,33.737,33.766,33.7153,33.7443,59100.0
2012-10-18 09:50:00,46.62,46.65,46.61,46.62,91600.0,33.7443,33.766,33.737,33.7443,91600.0
2012-10-18 09:55:00,46.62,46.65,46.61,46.65,53800.0,33.7443,33.766,33.737,33.766,53800.0
2012-10-18 10:00:00,46.64,46.66,46.61,46.63,144300.0,33.7587,33.7732,33.737,33.7515,144300.0
2012-10-18 10:05:00,46.63,46.65,46.62,46.63,79800.0,33.7515,33.766,33.7443,33.7515,79800.0
2012-10-18 10:10:00,46.64,46.65,46.61,46.64,89100.0,33.7587,33.766,33.737,33.7587,89100.0
2012-10-18 10:15:00,46.63,46.64,46.59,46.6,83800.0,33.7515,33.7587,33.7225,33.7298,83800.0
2012-10-18 10:20:00,46.6,46.61,46.58,46.59,72000.0,33.7298,33.737,33.7153,33.7225,72000.0
2012-10-18 10:25:00,46.6,46.6,46.56,46.56,46800.0,33.7298,33.7298,33.7008,33.7008,46800.0
2012-10-18 10:30:00,46.56,46.61,46.54,46.59,57500.0,33.7008,33.737,33.6864,33.7225,57500.0
2012-10-18 10:35:00,46.59,46.61,46.59,46.6,43000.0,33.7225,33.737,33.7225,33.7298,43000.0
2012-10-18 10:40:00,46.6,46.6,46.5,46.57,76200.0,33.7298,33.7298,33.6574,33.7081,76200.0
2012-10-18 10:45:00,46.57,46.58,46.55,46.56,181500.0,33.7081,33.7153,33.6936,33.7008,181500.0
2012-10-18 10:50:00,46.57,46.69,46.57,46.67,164700.0,33.7081,33.7949,33.7081,33.7804,164700.0
2012-10-18 10:55:00,46.66,46.69,46.65,46.66,56300.0,33.7732,33.7949,33.766,33.7732,56300.0
2012-10-18 11:00:00,46.67,46.67,46.61,46.63,65800.0,33.7804,33.7804,33.737,33.7515,65800.0
2012-10-18 11:05:00,46.62,46.63,46.57,46.61,100900.0,33.7443,33.7515,33.7081,33.737,100900.0
2012-10-18 11:10:00,46.61,46.63,46.61,46.63,34300.0,33.737,33.7515,33.737,33.7515,34300.0
2012-10-18 11:15:00,46.63,46.63,46.61,46.61,57000.0,33.7515,33.7515,33.737,33.737,57000.0
2012-10-18 11:20:00,46.61,46.62,46.61,46.62,20000.0,33.737,33.7443,33.737,33.7443,20000.0
2012-10-18 11:25:00,46.62,46.62,46.61,46.62,15400.0,33.7443,33.7443,33.737,33.7443,15400.0
2012-10-18 11:30:00,46.62,46.62,46.58,46.58,79100.0,33.7443,33.7443,33.7153,33.7153,79100.0
2012-10-18 11:35:00,46.58,46.6,46.58,46.59,28300.0,33.7153,33.7298,33.7153,33.7225,28300.0
2012-10-18 11:40:00,46.6,46.6,46.59,46.6,41400.0,33.7298,33.7298,33.7225,33.7298,41400.0
2012-10-18 11:45:00,46.59,46.6,46.59,46.59,32000.0,33.7225,33.7298,33.7225,33.7225,32000.0
2012-10-18 11:50:00,46.59,46.6,46.59,46.59,37400.0,33.7225,33.7298,33.7225,33.7225,37400.0
2012-10-18 11:55:00,46.59,46.6,46.59,46.59,140400.0,33.7225,33.7298,33.7225,33.7225,140400.0
2012-10-18 12:00:00,46.58,46.6,46.58,46.6,103700.0,33.7153,33.7298,33.7153,33.7298,103700.0
2012-10-18 12:05:00,46.6,46.68,46.59,46.68,100000.0,33.7298,33.7877,33.7225,33.7877,100000.0
2012-10-18 12:10:00,46.68,46.72,46.66,46.71,43800.0,33.7877,33.8166,33.7732,33.8094,43800.0
2012-10-18 12:15:00,46.72,46.72,46.7,46.71,24500.0,33.8166,33.8166,33.8022,33.8094,24500.0
2012-10-18 12:20:00,46.71,46.71,46.7,46.71,23100.0,33.8094,33.8094,33.8022,33.8094,23100.0
2012-10-18 12:25:00,46.71,46.71,46.7,46.71,22500.0,33.8094,33.8094,33.8022,33.8094,22500.0
2012-10-18 12:30:00,46.7,46.73,46.68,46.73,170900.0,33.8022,33.8239,33.7877,33.8239,170900.0
2012-10-18 12:35:00,46.72,46.79,46.72,46.78,73600.0,33.8166,33.8673,33.8166,33.8601,73600.0
2012-10-18 12:40:00,46.79,46.8,46.73,46.73,72200.0,33.8673,33.8745,33.8239,33.8239,72200.0
2012-10-18 12:45:00,46.73,46.74,46.71,46.72,44100.0,33.8239,33.8311,33.8094,33.8166,44100.0
2012-10-18 12:50:00,46.72,46.75,46.71,46.75,55200.0,33.8166,33.8384,33.8094,33.8384,55200.0
2012-10-18 12:55:00,46.75,46.75,46.73,46.74,40300.0,33.8384,33.8384,33.8239,33.8311,40300.0
2012-10-18 13:00:00,46.75,46.76,46.7,46.71,55400.0,33.8384,33.8456,33.8022,33.8094,55400.0
2012-10-18 13:05:00,46.71,46.71,46.59,46.59,58700.0,33.8094,33.8094,33.7225,33.7225,58700.0
2012-10-18 13:10:00,46.59,46.6,46.57,46.59,27000.0,33.7225,33.7298,33.7081,33.7225,27000.0
2012-10-18 13:15:00,46.59,46.59,46.53,46.54,39200.0,33.7225,33.7225,33.6791,33.6864,39200.0
2012-10-18 13:20:00,46.54,46.59,46.54,46.59,12000.0,33.6864,33.7225,33.6864,33.7225,12000.0
2012-10-18 13:25:00,46.59,46.64,46.58,46.62,27700.0,33.7225,33.7587,33.7153,33.7443,27700.0
2012-10-18 13:30:00,46.62,46.64,46.62,46.62,28400.0,33.7443,33.7587,33.7443,33.7443,28400.0
2012-10-18 13:35:00,46.63,46.63,46.59,46.59,32400.0,33.7515,33.7515,33.7225,33.7225,32400.0
2012-10-18 13:40:00,46.59,46.61,46.58,46.6,37300.0,33.7225,33.737,33.7153,33.7298,37300.0
2012-10-18 13:45:00,46.61,46.61,46.52,46.55,43300.0,33.737,33.737,33.6719,33.6936,43300.0
2012-10-18 13:50:00,46.55,46.56,46.5,46.5,19100.0,33.6936,33.7008,33.6574,33.6574,19100.0
2012-10-18 13:55:00,46.5,46.51,46.44,46.45,65300.0,33.6574,33.6646,33.614,33.6212,65300.0
2012-10-18 14:00:00,46.44,46.58,46.4,46.58,110300.0,33.614,33.7153,33.585,33.7153,110300.0
2012-10-18 14:05:00,46.58,46.62,46.58,46.61,56900.0,33.7153,33.7443,33.7153,33.737,56900.0
2012-10-18 14:10:00,46.62,46.62,46.57,46.57,27000.0,33.7443,33.7443,33.7081,33.7081,27000.0
2012-10-18 14:15:00,46.57,46.64,46.55,46.62,36500.0,33.7081,33.7587,33.6936,33.7443,36500.0
2012-10-18 14:20:00,46.62,46.63,46.58,46.59,33600.0,33.7443,33.7515,33.7153,33.7225,33600.0
2012-10-18 14:25:00,46.59,46.59,46.53,46.53,32000.0,33.7225,33.7225,33.6791,33.6791,32000.0
2012-10-18 14:30:00,46.54,46.54,46.52,46.52,21000.0,33.6864,33.6864,33.6719,33.6719,21000.0
2012-10-18 14:35:00,46.52,46.52,46.45,46.48,35700.0,33.6719,33.6719,33.6212,33.6429,35700.0
2012-10-18 14:40:00,46.47,46.48,46.45,46.47,35500.0,33.6357,33.6429,33.6212,33.6357,35500.0
2012-10-18 14:45:00,46.47,46.55,46.47,46.5,134800.0,33.6357,33.6936,33.6357,33.6574,134800.0
2012-10-18 14:50:00,46.5,46.56,46.49,46.55,47300.0,33.6574,33.7008,33.6502,33.6936,47300.0
2012-10-18 14:55:00,46.56,46.62,46.55,46.59,52200.0,33.7008,33.7443,33.6936,33.7225,52200.0
2012-10-18 15:00:00,46.6,46.61,46.56,46.59,36900.0,33.7298,33.737,33.7008,33.7225,36900.0
2012-10-18 15:05:00,46.58,46.63,46.57,46.63,79500.0,33.7153,33.7515,33.7081,33.7515,79500.0
2012-10-18 15:10:00,46.63,46.65,46.62,46.65,35000.0,33.7515,33.766,33.7443,33.766,35000.0
2012-10-18 15:15:00,46.65,46.65,46.58,46.59,53000.0,33.766,33.766,33.7153,33.7225,53000.0
2012-10-18 15:20:00,46.59,46.62,46.58,46.58,42000.0,33.7225,33.7443,33.7153,33.7153,42000.0
2012-10-18 15:25:00,46.58,46.64,46.58,46.63,85700.0,33.7153,33.7587,33.7153,33.7515,85700.0
2012-10-18 15:30:00,46.64,46.65,46.62,46.62,56500.0,33.7587,33.766,33.7443,33.7443,56500.0
2012-10-18 15:35:00,46.63,46.64,46.6,46.62,68700.0,33.7515,33.7587,33.7298,33.7443,68700.0
2012-10-18 15:40:00,46.61,46.67,46.6,46.67,99900.0,33.737,33.7804,33.7298,33.7804,99900.0
2012-10-18 15:45:00,46.67,46.7,46.66,46.67,74100.0,33.7804,33.8022,33.7732,33.7804,74100.0
2012-10-18 15:50:00,46.67,46.67,46.62,46.62,90500.0,33.7804,33.7804,33.7443,33.7443,90500.0
2012-10-18 15:55:00,46.62,46.63,46.58,46.6,223600.0,33.7443,33.7515,33.7153,33.7298,223600.0
2012-10-19 09:30:00,46.56,46.63,46.5,46.54,890600.0,33.7008,33.7515,33.6574,33.6864,890600.0
2012-10-19 09:35:00,46.54,46.63,46.51,46.62,48100.0,33.6864,33.7515,33.6646,33.7443,48100.0
2012-10-19 09:40:00,46.61,46.66,46.55,46.55,70300.0,33.737,33.7732,33.6936,33.6936,70300.0
2012-10-19 09:45:00,46.55,46.61,46.53,46.58,62100.0,33.6936,33.737,33.6791,33.7153,62100.0
2012-10-19 09:50:00,46.57,46.65,46.57,46.63,98000.0,33.7081,33.766,33.7081,33.7515,98000.0
2012-10-19 09:55:00,46.62,46.63,46.54,46.57,152100.0,33.7443,33.7515,33.6864,33.7081,152100.0
2012-10-19 10:00:00,46.57,46.6,46.55,46.6,37500.0,33.7081,33.7298,33.6936,33.7298,37500.0
2012-10-19 10:05:00,46.59,46.6,46.58,46.6,60400.0,33.7225,33.7298,33.7153,33.7298,60400.0
2012-10-19 10:10:00,46.6,46.6,46.58,46.6,52700.0,33.7298,33.7298,33.7153,33.7298,52700.0
2012-10-19 10:15:00,46.6,46.6,46.57,46.57,72900.0,33.7298,33.7298,33.7081,33.7081,72900.0
2012-10-19 10:20:00,46.57,46.61,46.56,46.61,45500.0,33.7081,33.737,33.7008,33.737,45500.0
2012-10-19 10:25:00,46.62,46.66,46.6,46.61,46800.0,33.7443,33.7732,33.7298,33.737,46800.0
2012-10-19 10:30:00,46.61,46.62,46.53,46.54,80400.0,33.737,33.7443,33.6791,33.6864,80400.0
2012-10-19 10:35:00,46.53,46.63,46.53,46.63,29900.0,33.6791,33.7515,33.6791,33.7515,29900.0
2012-10-19 10:40:00,46.63,46.65,46.59,46.65,47100.0,33.7515,33.766,33.7225,33.766,47100.0
2012-10-19 10:45:00,46.64,46.64,46.6,46.63,45900.0,33.7587,33.7587,33.7298,33.7515,45900.0
2012-10-19 10:50:00,46.63,46.66,46.62,46.64,45300.0,33.7515,33.7732,33.7443,33.7587,45300.0
2012-10-19 10:55:00,46.65,46.68,46.64,46.67,44000.0,33.766,33.7877,33.7587,33.7804,44000.0
2012-10-19 11:00:00,46.66,46.67,46.62,46.62,33600.0,33.7732,33.7804,33.7443,33.7443,33600.0
2012-10-19 11:05:00,46.62,46.62,46.58,46.58,41600.0,33.7443,33.7443,33.7153,33.7153,41600.0
2012-10-19 11:10:00,46.59,46.6,46.53,46.56,30400.0,33.7225,33.7298,33.6791,33.7008,30400.0
2012-10-19 11:15:00,46.56,46.57,46.54,46.54,21500.0,33.7008,33.7081,33.6864,33.6864,21500.0
2012-10-19 11:20:00,46.55,46.55,46.5,46.52,34700.0,33.6936,33.6936,33.6574,33.6719,34700.0
2012-10-19 11:25:00,46.53,46.58,46.51,46.57,49900.0,33.6791,33.7153,33.6646,33.7081,49900.0
2012-10-19 11:30:00,46.57,46.58,46.54,46.55,37500.0,33.7081,33.7153,33.6864,33.6936,37500.0
2012-10-19 11:35:00,46.55,46.55,46.5,46.52,30900.0,33.6936,33.6936,33.6574,33.6719,30900.0
2012-10-19 11:40:00,46.52,46.55,46.49,46.51,63400.0,33.6719,33.6936,33.6502,33.6646,63400.0
2012-10-19 11:45:00,46.51,46.53,46.5,46.5,28000.0,33.6646,33.6791,33.6574,33.6574,28000.0
2012-10-19 11:50:00,46.5,46.53,46.48,46.48,61500.0,33.6574,33.6791,33.6429,33.6429,61500.0
2012-10-19 11:55:00,46.48,46.51,46.45,46.5,39800.0,33.6429,33.6646,33.6212,33.6574,39800.0
2012-10-19 12:00:00,46.51,46.52,46.48,46.51,34400.0,33.6646,33.6719,33.6429,33.6646,34400.0
2012-10-19 12:05:00,46.51,46.52,46.49,46.49,31700.0,33.6646,33.6719,33.6502,33.6502,31700.0
2012-10-19 12:10:00,46.5,46.52,46.49,46.5,56900.0,33.6574,33.6719,33.6502,33.6574,56900.0
2012-10-19 12:15:00,46.5,46.5,46.42,46.43,54600.0,33.6574,33.6574,33.5995,33.6067,54600.0
2012-10-19 12:20:00,46.43,46.48,46.43,46.44,36100.0,33.6067,33.6429,33.6067,33.614,36100.0
2012-10-19 12:25:00,46.43,46.44,46.31,46.33,63100.0,33.6067,33.614,33.5199,33.5343,63100.0
2012-10-19 12:30:00,46.34,46.37,46.3,46.33,62000.0,33.5416,33.5633,33.5126,33.5343,62000.0
2012-10-19 12:35:00,46.33,46.34,46.3,46.31,44700.0,33.5343,33.5416,33.5126,33.5199,44700.0
2012-10-19 12:40:00,46.3,46.33,46.26,46.26,52100.0,33.5126,33.5343,33.4837,33.4837,52100.0
2012-10-19 12:45:00,46.26,46.29,46.25,46.28,39000.0,33.4837,33.5054,33.4764,33.4982,39000.0
2012-10-19 12:50:00,46.29,46.3,46.23,46.25,81400.0,33.5054,33.5126,33.462,33.4764,81400.0
2012-10-19 12:55:00,46.25,46.28,46.23,46.27,41100.0,33.4764,33.4982,33.462,33.4909,41100.0
2012-10-19 13:00:00,46.27,46.28,46.25,46.27,46500.0,33.4909,33.4982,33.4764,33.4909,46500.0
2012-10-19 13:05:00,46.27,46.32,46.26,46.31,37200.0,33.4909,33.5271,33.4837,33.5199,37200.0
2012-10-19 13:10:00,46.31,46.37,46.31,46.36,38500.0,33.5199,33.5633,33.5199,33.5561,38500.0
2012-10-19 13:15:00,46.36,46.39,46.35,46.35,49700.0,33.5561,33.5778,33.5488,33.5488,49700.0
2012-10-19 13:20:00,46.35,46.36,46.31,46.32,39300.0,33.5488,33.5561,33.5199,33.5271,39300.0
2012-10-19 13:25:00,46.31,46.33,46.28,46.3,34500.0,33.5199,33.5343,33.4982,33.5126,34500.0
2012-10-19 13:30:00,46.3,46.32,46.3,46.3,34900.0,33.5126,33.5271,33.5126,33.5126,34900.0
2012-10-19 13:35:00,46.31,46.31,46.25,46.25,52200.0,33.5199,33.5199,33.4764,33.4764,52200.0
2012-10-19 13:40:00,46.25,46.25,46.19,46.23,48300.0,33.4764,33.4764,33.433,33.462,48300.0
2012-10-19 13:45:00,46.22,46.22,46.14,46.16,70000.0,33.4547,33.4547,33.3968,33.4113,70000.0
2012-10-19 13:50:00,46.16,46.18,46.14,46.16,43000.0,33.4113,33.4258,33.3968,33.4113,43000.0
2012-10-19 13:55:00,46.16,46.2,46.1,46.19,83400.0,33.4113,33.4403,33.3679,33.433,83400.0
2012-10-19 14:00:00,46.19,46.29,46.18,46.29,103300.0,33.433,33.5054,33.4258,33.5054,103300.0
2012-10-19 14:05:00,46.28,46.29,46.27,46.27,37500.0,33.4982,33.5054,33.4909,33.4909,37500.0
2012-10-19 14:10:00,46.27,46.28,46.23,46.26,66000.0,33.4909,33.4982,33.462,33.4837,66000.0
2012-10-19 14:15:00,46.26,46.26,46.21,46.21,49600.0,33.4837,33.4837,33.4475,33.4475,49600.0
2012-10-19 14:20:00,46.21,46.22,46.19,46.19,38000.0,33.4475,33.4547,33.433,33.433,38000.0
2012-10-19 14:25:00,46.19,46.2,46.06,46.11,90900.0,33.433,33.4403,33.3389,33.3751,90900.0
2012-10-19 14:30:00,46.12,46.2,46.12,46.18,55300.0,33.3823,33.4403,33.3823,33.4258,55300.0
2012-10-19 14:35:00,46.18,46.23,46.18,46.18,75600.0,33.4258,33.462,33.4258,33.4258,75600.0
2012-10-19 14:40:00,46.18,46.19,46.12,46.14,47800.0,33.4258,33.433,33.3823,33.3968,47800.0
2012-10-19 14:45:00,46.15,46.17,46.12,46.17,54300.0,33.4041,33.4185,33.3823,33.4185,54300.0
2012-10-19 14:50:00,46.17,46.2,46.13,46.15,68300.0,33.4185,33.4403,33.3896,33.4041,68300.0
2012-10-19 14:55:00,46.14,46.24,46.13,46.23,105100.0,33.3968,33.4692,33.3896,33.462,105100.0
2012-10-19 15:00:00,46.23,46.23,46.18,46.18,95900.0,33.462,33.462,33.4258,33.4258,95900.0
2012-10-19 15:05:00,46.17,46.21,46.16,46.21,111600.0,33.4185,33.4475,33.4113,33.4475,111600.0
2012-10-19 15:10:00,46.2,46.21,46.19,46.2,63800.0,33.4403,33.4475,33.433,33.4403,63800.0
2012-10-19 15:15:00,46.19,46.2,46.15,46.18,82900.0,33.433,33.4403,33.4041,33.4258,82900.0
2012-10-19 15:20:00,46.18,46.3,46.18,46.29,94700.0,33.4258,33.5126,33.4258,33.5054,94700.0
2012-10-19 15:25:00,46.3,46.3,46.2,46.2,92300.0,33.5126,33.5126,33.4403,33.4403,92300.0
2012-10-19 15:30:00,46.2,46.21,46.17,46.18,87800.0,33.4403,33.4475,33.4185,33.4258,87800.0
2012-10-19 15:35:00,46.19,46.21,46.16,46.19,95900.0,33.433,33.4475,33.4113,33.433,95900.0
2012-10-19 15:40:00,46.19,46.2,46.15,46.15,81900.0,33.433,33.4403,33.4041,33.4041,81900.0
2012-10-19 15:45:00,46.16,46.22,46.15,46.19,151900.0,33.4113,33.4547,33.4041,33.433,151900.0
2012-10-19 15:50:00,46.2,46.23,46.19,46.23,134000.0,33.4403,33.462,33.433,33.462,134000.0
2012-10-19 15:55:00,46.23,46.23,46.14,46.19,429300.0,33.462,33.462,33.3968,33.433,429300.0
2012-10-22 09:30:00,46.13,46.33,46.08,46.11,89100.0,33.3896,33.5343,33.3534,33.3751,89100.0
2012-10-22 09:35:00,46.11,46.15,46.07,46.08,55600.0,33.3751,33.4041,33.3462,33.3534,55600.0
2012-10-22 09:40:00,46.07,46.09,46.02,46.03,49200.0,33.3462,33.3606,33.31,33.3172,49200.0
2012-10-22 09:45:00,46.04,46.05,46.01,46.03,304800.0,33.3244,33.3317,33.3027,33.3172,304800.0
2012-10-22 09:50:00,46.05,46.09,46.04,46.06,313200.0,33.3317,33.3606,33.3244,33.3389,313200.0
2012-10-22 09:55:00,46.06,46.25,46.06,46.23,227600.0,33.3389,33.4764,33.3389,33.462,227600.0
2012-10-22 10:00:00,46.23,46.36,46.22,46.3,213900.0,33.462,33.5561,33.4547,33.5126,213900.0
2012-10-22 10:05:00,46.29,46.44,46.28,46.41,144500.0,33.5054,33.614,33.4982,33.5923,144500.0
2012-10-22 10:10:00,46.4,46.43,46.31,46.31,41900.0,33.585,33.6067,33.5199,33.5199,41900.0
2012-10-22 10:15:00,46.32,46.32,46.14,46.14,79200.0,33.5271,33.5271,33.3968,33.3968,79200.0
2012-10-22 10:20:00,46.13,46.25,46.13,46.2,121500.0,33.3896,33.4764,33.3896,33.4403,121500.0
2012-10-22 10:25:00,46.2,46.24,46.19,46.23,50200.0,33.4403,33.4692,33.433,33.462,50200.0
2012-10-22 10:30:00,46.22,46.23,46.12,46.12,170200.0,33.4547,33.462,33.3823,33.3823,170200.0
2012-10-22 10:35:00,46.12,46.17,46.11,46.12,39400.0,33.3823,33.4185,33.3751,33.3823,39400.0
2012-10-22 10:40:00,46.11,46.11,46.08,46.09,21300.0,33.3751,33.3751,33.3534,33.3606,21300.0
2012-10-22 10:45:00,46.09,46.11,46.07,46.11,43900.0,33.3606,33.3751,33.3462,33.3751,43900.0
2012-10-22 10:50:00,46.1,46.12,46.1,46.11,40000.0,33.3679,33.3823,33.3679,33.3751,40000.0
2012-10-22 10:55:00,46.11,46.11,46.08,46.11,50300.0,33.3751,33.3751,33.3534,33.3751,50300.0
2012-10-22 11:00:00,46.11,46.17,46.1,46.14,33000.0,33.3751,33.4185,33.3679,33.3968,33000.0
2012-10-22 11:05:00,46.14,46.15,46.14,46.15,11700.0,33.3968,33.4041,33.3968,33.4041,11700.0
2012-10-22 11:10:00,46.15,46.15,46.11,46.11,42100.0,33.4041,33.4041,33.3751,33.3751,42100.0
2012-10-22 11:15:00,46.11,46.12,46.02,46.02,47500.0,33.3751,33.3823,33.31,33.31,47500.0
2012-10-22 11:20:00,46.04,46.06,46.0,46.02,37300.0,33.3244,33.3389,33.2955,33.31,37300.0
2012-10-22 11:25:00,46.01,46.04,45.96,46.04,320600.0,33.3027,33.3244,33.2665,33.3244,320600.0
2012-10-22 11:30:00,46.04,46.07,46.03,46.04,35900.0,33.3244,33.3462,33.3172,33.3244,35900.0
2012-10-22 11:35:00,46.05,46.07,46.03,46.05,39400.0,33.3317,33.3462,33.3172,33.3317,39400.0
2012-10-22 11:40:00,46.05,46.11,46.04,46.09,93900.0,33.3317,33.3751,33.3244,33.3606,93900.0
2012-10-22 11:45:00,46.09,46.16,46.09,46.16,134100.0,33.3606,33.4113,33.3606,33.4113,134100.0
2012-10-22 11:50:00,46.16,46.16,46.14,46.15,21000.0,33.4113,33.4113,33.3968,33.4041,21000.0
2012-10-22 11:55:00,46.15,46.15,46.12,46.15,55000.0,33.4041,33.4041,33.3823,33.4041,55000.0
2012-10-22 12:00:00,46.15,46.15,46.1,46.12,29500.0,33.4041,33.4041,33.3679,33.3823,29500.0
2012-10-22 12:05:00,46.13,46.14,46.1,46.12,35300.0,33.3896,33.3968,33.3679,33.3823,35300.0
2012-10-22 12:10:00,46.13,46.13,46.08,46.1,42300.0,33.3896,33.3896,33.3534,33.3679,42300.0
2012-10-22 12:15:00,46.1,46.12,46.1,46.12,20100.0,33.3679,33.3823,33.3679,33.3823,20100.0
2012-10-22 12:20:00,46.11,46.14,46.1,46.14,26800.0,33.3751,33.3968,33.3679,33.3968,26800.0
2012-10-22 12:25:00,46.14,46.16,46.13,46.14,36500.0,33.3968,33.4113,33.3896,33.3968,36500.0
2012-10-22 12:30:00,46.14,46.18,46.14,46.17,28300.0,33.3968,33.4258,33.3968,33.4185,28300.0
2012-10-22 12:35:00,46.16,46.16,46.13,46.14,24000.0,33.4113,33.4113,33.3896,33.3968,24000.0
2012-10-22 12:40:00,46.13,46.15,46.13,46.15,14300.0,33.3896,33.4041,33.3896,33.4041,14300.0
2012-10-22 12:45:00,46.14,46.21,46.14,46.19,30000.0,33.3968,33.4475,33.3968,33.433,30000.0
2012-10-22 12:50:00,46.19,46.2,46.18,46.18,121300.0,33.433,33.4403,33.4258,33.4258,121300.0
2012-10-22 12:55:00,46.18,46.22,46.17,46.2,34500.0,33.4258,33.4547,33.4185,33.4403,34500.0
2012-10-22 13:00:00,46.19,46.21,46.19,46.2,24600.0,33.433,33.4475,33.433,33.4403,24600.0
2012-10-22 13:05:00,46.19,46.19,46.13,46.17,198300.0,33.433,33.433,33.3896,33.4185,198300.0
2012-10-22 13:10:00,46.18,46.18,46.07,46.13,38800.0,33.4258,33.4258,33.3462,33.3896,38800.0
2012-10-22 13:15:00,46.13,46.15,46.12,46.14,16400.0,33.3896,33.4041,33.3823,33.3968,16400.0
2012-10-22 13:20:00,46.13,46.14,46.06,46.09,36200.0,33.3896,33.3968,33.3389,33.3606,36200.0
2012-10-22 13:25:00,46.1,46.11,46.05,46.08,26400.0,33.3679,33.3751,33.3317,33.3534,26400.0
2012-10-22 13:30:00,46.06,46.11,46.05,46.1,27300.0,33.3389,33.3751,33.3317,33.3679,27300.0
2012-10-22 13:35:00,46.11,46.12,46.08,46.1,80000.0,33.3751,33.3823,33.3534,33.3679,80000.0
2012-10-22 13:40:00,46.09,46.1,46.03,46.06,42900.0,33.3606,33.3679,33.3172,33.3389,42900.0
2012-10-22 13:45:00,46.06,46.1,46.04,46.08,66900.0,33.3389,33.3679,33.3244,33.3534,66900.0
2012-10-22 13:50:00,46.09,46.13,46.07,46.13,35500.0,33.3606,33.3896,33.3462,33.3896,35500.0
2012-10-22 13:55:00,46.13,46.16,46.11,46.15,33300.0,33.3896,33.4113,33.3751,33.4041,33300.0
2012-10-22 14:00:00,46.15,46.19,46.14,46.16,51700.0,33.4041,33.433,33.3968,33.4113,51700.0
2012-10-22 14:05:00,46.16,46.19,46.15,46.18,36700.0,33.4113,33.433,33.4041,33.4258,36700.0
2012-10-22 14:10:00,46.18,46.19,46.14,46.15,286900.0,33.4258,33.433,33.3968,33.4041,286900.0
2012-10-22 14:15:00,46.15,46.16,46.11,46.12,103100.0,33.4041,33.4113,33.3751,33.3823,103100.0
2012-10-22 14:20:00,46.13,46.16,46.12,46.16,21600.0,33.3896,33.4113,33.3823,33.4113,21600.0
2012-10-22 14:25:00,46.15,46.16,46.14,46.15,33000.0,33.4041,33.4113,33.3968,33.4041,33000.0
2012-10-22 14:30:00,46.14,46.15,46.11,46.12,96700.0,33.3968,33.4041,33.3751,33.3823,96700.0
2012-10-22 14:35:00,46.13,46.13,46.09,46.1,19800.0,33.3896,33.3896,33.3606,33.3679,19800.0
2012-10-22 14:40:00,46.1,46.16,46.1,46.15,37700.0,33.3679,33.4113,33.3679,33.4041,37700.0
2012-10-22 14:45:00,46.14,46.15,46.11,46.13,45300.0,33.3968,33.4041,33.3751,33.3896,45300.0
2012-10-22 14:50:00,46.13,46.16,46.12,46.16,62200.0,33.3896,33.4113,33.3823,33.4113,62200.0
2012-10-22 14:55:00,46.16,46.16,46.13,46.15,46500.0,33.4113,33.4113,33.3896,33.4041,46500.0
2012-10-22 15:00:00,46.14,46.15,46.09,46.09,51900.0,33.3968,33.4041,33.3606,33.3606,51900.0
2012-10-22 15:05:00,46.09,46.09,46.04,46.08,72500.0,33.3606,33.3606,33.3244,33.3534,72500.0
2012-10-22 15:10:00,46.08,46.17,46.07,46.13,61300.0,33.3534,33.4185,33.3462,33.3896,61300.0
2012-10-22 15:15:00,46.13,46.15,46.13,46.13,38000.0,33.3896,33.4041,33.3896,33.3896,38000.0
2012-10-22 15:20:00,46.13,46.14,46.1,46.13,51600.0,33.3896,33.3968,33.3679,33.3896,51600.0
2012-10-22 15:25:00,46.13,46.2,46.13,46.19,61400.0,33.3896,33.4403,33.3896,33.433,61400.0
2012-10-22 15:30:00,46.18,46.19,46.15,46.16,93900.0,33.4258,33.433,33.4041,33.4113,93900.0
2012-10-22 15:35:00,46.17,46.22,46.17,46.2,98700.0,33.4185,33.4547,33.4185,33.4403,98700.0
2012-10-22 15:40:00,46.2,46.2,46.15,46.18,79600.0,33.4403,33.4403,33.4041,33.4258,79600.0
2012-10-22 15:45:00,46.18,46.2,46.13,46.15,183200.0,33.4258,33.4403,33.3896,33.4041,183200.0
2012-10-22 15:50:00,46.15,46.21,46.15,46.2,116900.0,33.4041,33.4475,33.4041,33.4403,116900.0
2012-10-22 15:55:00,46.21,46.32,46.21,46.25,474900.0,33.4475,33.5271,33.4475,33.4764,474900.0
2012-10-23 09:30:00,45.88,45.99,45.84,45.89,90600.0,33.2086,33.2883,33.1797,33.2159,90600.0
2012-10-23 09:35:00,45.89,45.94,45.78,45.78,82000.0,33.2159,33.2521,33.1363,33.1363,82000.0
2012-10-23 09:40:00,45.79,45.85,45.74,45.84,66800.0,33.1435,33.1869,33.1073,33.1797,66800.0
2012-10-23 09:45:00,45.84,45.84,45.75,45.82,60300.0,33.1797,33.1797,33.1145,33.1652,60300.0
2012-10-23 09:50:00,45.83,45.88,45.81,45.88,59800.0,33.1724,33.2086,33.158,33.2086,59800.0
2012-10-23 09:55:00,45.88,45.96,45.87,45.94,66500.0,33.2086,33.2665,33.2014,33.2521,66500.0
2012-10-23 10:00:00,45.93,45.95,45.85,45.87,59500.0,33.2448,33.2593,33.1869,33.2014,59500.0
2012-10-23 10:05:00,45.85,45.89,45.83,45.85,42100.0,33.1869,33.2159,33.1724,33.1869,42100.0
2012-10-23 10:10:00,45.84,45.84,45.78,45.78,57700.0,33.1797,33.1797,33.1363,33.1363,57700.0
2012-10-23 10:15:00,45.79,45.79,45.74,45.78,64800.0,33.1435,33.1435,33.1073,33.1363,64800.0
2012-10-23 10:20:00,45.77,45.85,45.77,45.85,122300.0,33.129,33.1869,33.129,33.1869,122300.0
2012-10-23 10:25:00,45.85,45.88,45.74,45.75,198800.0,33.1869,33.2086,33.1073,33.1145,198800.0
2012-10-23 10:30:00,45.75,45.78,45.68,45.7,52200.0,33.1145,33.1363,33.0639,33.0783,52200.0
2012-10-23 10:35:00,45.7,45.75,45.59,45.61,100600.0,33.0783,33.1145,32.9987,33.0132,100600.0
2012-10-23 10:40:00,45.61,45.72,45.6,45.7,40900.0,33.0132,33.0928,33.006,33.0783,40900.0
2012-10-23 10:45:00,45.71,45.78,45.71,45.76,102400.0,33.0856,33.1363,33.0856,33.1218,102400.0
2012-10-23 10:50:00,45.76,45.78,45.75,45.77,49700.0,33.1218,33.1363,33.1145,33.129,49700.0
2012-10-23 10:55:00,45.76,45.84,45.76,45.82,139000.0,33.1218,33.1797,33.1218,33.1652,139000.0
2012-10-23 11:00:00,45.82,45.86,45.81,45.81,39000.0,33.1652,33.1942,33.158,33.158,39000.0
2012-10-23 11:05:00,45.82,45.83,45.76,45.77,43000.0,33.1652,33.1724,33.1218,33.129,43000.0
2012-10-23 11:10:00,45.77,45.83,45.76,45.83,35300.0,33.129,33.1724,33.1218,33.1724,35300.0
2012-10-23 11:15:00,45.81,45.86,45.8,45.84,53300.0,33.158,33.1942,33.1507,33.1797,53300.0
2012-10-23 11:20:00,45.84,45.84,45.82,45.84,60600.0,33.1797,33.1797,33.1652,33.1797,60600.0
2012-10-23 11:25:00,45.84,45.92,45.84,45.9,59600.0,33.1797,33.2376,33.1797,33.2231,59600.0
2012-10-23 11:30:00,45.89,45.9,45.82,45.82,50700.0,33.2159,33.2231,33.1652,33.1652,50700.0
2012-10-23 11:35:00,45.83,45.91,45.83,45.91,105400.0,33.1724,33.2303,33.1724,33.2303,105400.0
2012-10-23 11:40:00,45.92,45.95,45.92,45.93,95000.0,33.2376,33.2593,33.2376,33.2448,95000.0
2012-10-23 11:45:00,45.94,46.03,45.93,46.02,43800.0,33.2521,33.3172,33.2448,33.31,43800.0
2012-10-23 11:50:00,46.02,46.03,46.0,46.01,33400.0,33.31,33.3172,33.2955,33.3027,33400.0
2012-10-23 11:55:00,46.01,46.06,46.0,46.04,43400.0,33.3027,33.3389,33.2955,33.3244,43400.0
2012-10-23 12:00:00,46.05,46.05,46.0,46.0,81300.0,33.3317,33.3317,33.2955,33.2955,81300.0
2012-10-23 12:05:00,46.0,46.0,45.97,45.98,46500.0,33.2955,33.2955,33.2738,33.281,46500.0
2012-10-23 12:10:00,45.99,46.04,45.97,46.03,36200.0,33.2883,33.3244,33.2738,33.3172,36200.0
2012-10-23 12:15:00,46.02,46.06,46.02,46.05,40400.0,33.31,33.3389,33.31,33.3317,40400.0
2012-10-23 12:20:00,46.05,46.09,46.04,46.08,26600.0,33.3317,33.3606,33.3244,33.3534,26600.0
2012-10-23 12:25:00,46.07,46.08,46.0,46.01,118000.0,33.3462,33.3534,33.2955,33.3027,118000.0
2012-10-23 12:30:00,46.02,46.03,45.99,45.99,25800.0,33.31,33.3172,33.2883,33.2883,25800.0
2012-10-23 12:35:00,46.0,46.04,45.99,46.01,34900.0,33.2955,33.3244,33.2883,33.3027,34900.0
2012-10-23 12:40:00,46.01,46.04,45.99,46.03,28300.0,33.3027,33.3244,33.2883,33.3172,28300.0
2012-10-23 12:45:00,46.02,46.03,46.01,46.02,40400.0,33.31,33.3172,33.3027,33.31,40400.0
2012-10-23 12:50:00,46.03,46.04,46.01,46.03,32000.0,33.3172,33.3244,33.3027,33.3172,32000.0
2012-10-23 12:55:00,46.03,46.08,46.02,46.06,42000.0,33.3172,33.3534,33.31,33.3389,42000.0
2012-10-23 13:00:00,46.06,46.07,46.03,46.04,31300.0,33.3389,33.3462,33.3172,33.3244,31300.0
2012-10-23 13:05:00,46.03,46.03,45.97,45.98,31600.0,33.3172,33.3172,33.2738,33.281,31600.0
2012-10-23 13:10:00,45.97,46.03,45.97,46.02,27300.0,33.2738,33.3172,33.2738,33.31,27300.0
2012-10-23 13:15:00,46.02,46.08,46.0,46.02,34400.0,33.31,33.3534,33.2955,33.31,34400.0
2012-10-23 13:20:00,46.01,46.02,45.99,46.0,14200.0,33.3027,33.31,33.2883,33.2955,14200.0
2012-10-23 13:25:00,46.0,46.01,45.98,45.99,22700.0,33.2955,33.3027,33.281,33.2883,22700.0
2012-10-23 13:30:00,45.99,46.01,45.99,45.99,40800.0,33.2883,33.3027,33.2883,33.2883,40800.0
2012-10-23 13:35:00,46.0,46.01,45.97,45.99,38100.0,33.2955,33.3027,33.2738,33.2883,38100.0
2012-10-23 13:40:00,45.99,45.99,45.98,45.99,16200.0,33.2883,33.2883,33.281,33.2883,16200.0
2012-10-23 13:45:00,45.99,45.99,45.92,45.93,58100.0,33.2883,33.2883,33.2376,33.2448,58100.0
2012-10-23 13:50:00,45.94,46.0,45.93,46.0,36700.0,33.2521,33.2955,33.2448,33.2955,36700.0
2012-10-23 13:55:00,46.01,46.07,45.98,46.07,41300.0,33.3027,33.3462,33.281,33.3462,41300.0
2012-10-23 14:00:00,46.06,46.09,46.06,46.08,59600.0,33.3389,33.3606,33.3389,33.3534,59600.0
2012-10-23 14:05:00,46.06,46.06,45.95,45.95,74500.0,33.3389,33.3389,33.2593,33.2593,74500.0
2012-10-23 14:10:00,45.95,45.97,45.88,45.88,60100.0,33.2593,33.2738,33.2086,33.2086,60100.0
2012-10-23 14:15:00,45.87,45.97,45.87,45.96,34500.0,33.2014,33.2738,33.2014,33.2665,34500.0
2012-10-23 14:20:00,45.95,45.96,45.93,45.95,27700.0,33.2593,33.2665,33.2448,33.2593,27700.0
2012-10-23 14:25:00,45.95,45.97,45.91,45.91,38500.0,33.2593,33.2738,33.2303,33.2303,38500.0
2012-10-23 14:30:00,45.92,45.94,45.91,45.92,31200.0,33.2376,33.2521,33.2303,33.2376,31200.0
2012-10-23 14:35:00,45.93,46.0,45.93,45.99,39100.0,33.2448,33.2955,33.2448,33.2883,39100.0
2012-10-23 14:40:00,45.99,46.01,45.97,46.01,28700.0,33.2883,33.3027,33.2738,33.3027,28700.0
2012-10-23 14:45:00,46.01,46.05,46.0,46.03,44700.0,33.3027,33.3317,33.2955,33.3172,44700.0
2012-10-23 14:50:00,46.03,46.03,46.01,46.02,49300.0,33.3172,33.3172,33.3027,33.31,49300.0
2012-10-23 14:55:00,46.01,46.07,46.01,46.05,34100.0,33.3027,33.3462,33.3027,33.3317,34100.0
2012-10-23 15:00:00,46.04,46.1,46.02,46.04,59700.0,33.3244,33.3679,33.31,33.3244,59700.0
2012-10-23 15:05:00,46.04,46.04,45.97,45.98,59400.0,33.3244,33.3244,33.2738,33.281,59400.0
2012-10-23 15:10:00,45.98,46.02,45.95,45.96,134900.0,33.281,33.31,33.2593,33.2665,134900.0
2012-10-23 15:15:00,45.96,46.0,45.95,46.0,63200.0,33.2665,33.2955,33.2593,33.2955,63200.0
2012-10-23 15:20:00,46.0,46.04,45.97,46.04,59200.0,33.2955,33.3244,33.2738,33.3244,59200.0
2012-10-23 15:25:00,46.04,46.05,45.96,45.97,72900.0,33.3244,33.3317,33.2665,33.2738,72900.0
2012-10-23 15:30:00,45.97,45.99,45.91,45.94,66600.0,33.2738,33.2883,33.2303,33.2521,66600.0
2012-10-23 15:35:00,45.93,45.94,45.88,45.89,94200.0,33.2448,33.2521,33.2086,33.2159,94200.0
2012-10-23 15:40:00,45.89,45.93,45.89,45.91,101000.0,33.2159,33.2448,33.2159,33.2303,101000.0
2012-10-23 15:45:00,45.91,45.95,45.88,45.9,199000.0,33.2303,33.2593,33.2086,33.2231,199000.0
2012-10-23 15:50:00,45.9,45.93,45.86,45.88,135900.0,33.2231,33.2448,33.1942,33.2086,135900.0
2012-10-23 15:55:00,45.88,45.95,45.87,45.88,283900.0,33.2086,33.2593,33.2014,33.2086,283900.0
2012-10-24 09:30:00,45.93,46.2,45.9,46.2,85300.0,33.2448,33.4403,33.2231,33.4403,85300.0
2012-10-24 09:35:00,46.19,46.19,46.1,46.11,74700.0,33.433,33.433,33.3679,33.3751,74700.0
2012-10-24 09:40:00,46.1,46.12,46.05,46.06,57100.0,33.3679,33.3823,33.3317,33.3389,57100.0
2012-10-24 09:45:00,46.05,46.13,46.04,46.12,88100.0,33.3317,33.3896,33.3244,33.3823,88100.0
2012-10-24 09:50:00,46.13,46.18,46.08,46.16,72800.0,33.3896,33.4258,33.3534,33.4113,72800.0
2012-10-24 09:55:00,46.15,46.2,46.15,46.18,37100.0,33.4041,33.4403,33.4041,33.4258,37100.0
2012-10-24 10:00:00,46.17,46.18,46.13,46.16,66900.0,33.4185,33.4258,33.3896,33.4113,66900.0
2012-10-24 10:05:00,46.16,46.16,46.04,46.07,27200.0,33.4113,33.4113,33.3244,33.3462,27200.0
2012-10-24 10:10:00,46.07,46.1,46.05,46.05,27100.0,33.3462,33.3679,33.3317,33.3317,27100.0
2012-10-24 10:15:00,46.05,46.08,46.01,46.06,40400.0,33.3317,33.3534,33.3027,33.3389,40400.0
2012-10-24 10:20:00,46.06,46.09,45.98,45.98,42300.0,33.3389,33.3606,33.281,33.281,42300.0
2012-10-24 10:25:00,45.98,46.05,45.96,45.96,56700.0,33.281,33.3317,33.2665,33.2665,56700.0
2012-10-24 10:30:00,45.97,46.04,45.95,46.02,38500.0,33.2738,33.3244,33.2593,33.31,38500.0
2012-10-24 10:35:00,46.02,46.04,45.97,46.02,50500.0,33.31,33.3244,33.2738,33.31,50500.0
2012-10-24 10:40:00,46.02,46.06,45.97,46.06,46400.0,33.31,33.3389,33.2738,33.3389,46400.0
2012-10-24 10:45:00,46.05,46.07,46.03,46.05,39500.0,33.3317,33.3462,33.3172,33.3317,39500.0
2012-10-24 10:50:00,46.05,46.06,45.99,46.0,35700.0,33.3317,33.3389,33.2883,33.2955,35700.0
2012-10-24 10:55:00,46.01,46.03,46.0,46.02,14400.0,33.3027,33.3172,33.2955,33.31,14400.0
2012-10-24 11:00:00,46.03,46.03,46.0,46.01,27700.0,33.3172,33.3172,33.2955,33.3027,27700.0
2012-10-24 11:05:00,46.01,46.03,46.0,46.01,42400.0,33.3027,33.3172,33.2955,33.3027,42400.0
2012-10-24 11:10:00,46.01,46.04,46.01,46.01,31600.0,33.3027,33.3244,33.3027,33.3027,31600.0
2012-10-24 11:15:00,46.01,46.03,45.99,45.99,21100.0,33.3027,33.3172,33.2883,33.2883,21100.0
2012-10-24 11:20:00,46.0,46.03,45.99,46.03,16300.0,33.2955,33.3172,33.2883,33.3172,16300.0
2012-10-24 11:25:00,46.02,46.11,46.02,46.1,106000.0,33.31,33.3751,33.31,33.3679,106000.0
2012-10-24 11:30:00,46.09,46.19,46.09,46.18,71600.0,33.3606,33.433,33.3606,33.4258,71600.0
2012-10-24 11:35:00,46.17,46.2,46.16,46.18,198500.0,33.4185,33.4403,33.4113,33.4258,198500.0
2012-10-24 11:40:00,46.19,46.22,46.18,46.2,89700.0,33.433,33.4547,33.4258,33.4403,89700.0
2012-10-24 11:45:00,46.2,46.21,46.15,46.18,37800.0,33.4403,33.4475,33.4041,33.4258,37800.0
2012-10-24 11:50:00,46.17,46.21,46.16,46.18,32000.0,33.4185,33.4475,33.4113,33.4258,32000.0
2012-10-24 11:55:00,46.18,46.21,46.16,46.19,35300.0,33.4258,33.4475,33.4113,33.433,35300.0
2012-10-24 12:00:00,46.18,46.18,46.13,46.14,45300.0,33.4258,33.4258,33.3896,33.3968,45300.0
2012-10-24 12:05:00,46.14,46.16,46.14,46.14,25800.0,33.3968,33.4113,33.3968,33.3968,25800.0
2012-10-24 12:10:00,46.15,46.2,46.14,46.19,48100.0,33.4041,33.4403,33.3968,33.433,48100.0
2012-10-24 12:15:00,46.19,46.2,46.18,46.18,25200.0,33.433,33.4403,33.4258,33.4258,25200.0
2012-10-24 12:20:00,46.19,46.2,46.15,46.15,49700.0,33.433,33.4403,33.4041,33.4041,49700.0
2012-10-24 12:25:00,46.14,46.19,46.12,46.17,38600.0,33.3968,33.433,33.3823,33.4185,38600.0
2012-10-24 12:30:00,46.18,46.22,46.17,46.19,46400.0,33.4258,33.4547,33.4185,33.433,46400.0
2012-10-24 12:35:00,46.19,46.2,46.17,46.18,17700.0,33.433,33.4403,33.4185,33.4258,17700.0
2012-10-24 12:40:00,46.19,46.21,46.17,46.18,19600.0,33.433,33.4475,33.4185,33.4258,19600.0
2012-10-24 12:45:00,46.19,46.21,46.17,46.21,28900.0,33.433,33.4475,33.4185,33.4475,28900.0
2012-10-24 12:50:00,46.19,46.23,46.19,46.21,29400.0,33.433,33.462,33.433,33.4475,29400.0
2012-10-24 12:55:00,46.21,46.24,46.21,46.22,26900.0,33.4475,33.4692,33.4475,33.4547,26900.0
2012-10-24 13:00:00,46.22,46.23,46.18,46.19,134200.0,33.4547,33.462,33.4258,33.433,134200.0
2012-10-24 13:05:00,46.18,46.19,46.15,46.16,16000.0,33.4258,33.433,33.4041,33.4113,16000.0
2012-10-24 13:10:00,46.16,46.17,46.09,46.09,29500.0,33.4113,33.4185,33.3606,33.3606,29500.0
2012-10-24 13:15:00,46.1,46.1,46.07,46.07,14900.0,33.3679,33.3679,33.3462,33.3462,14900.0
2012-10-24 13:20:00,46.07,46.16,46.07,46.16,30400.0,33.3462,33.4113,33.3462,33.4113,30400.0
2012-10-24 13:25:00,46.15,46.16,46.13,46.16,20900.0,33.4041,33.4113,33.3896,33.4113,20900.0
2012-10-24 13:30:00,46.16,46.17,46.12,46.13,36400.0,33.4113,33.4185,33.3823,33.3896,36400.0
2012-10-24 13:35:00,46.13,46.13,46.09,46.1,27000.0,33.3896,33.3896,33.3606,33.3679,27000.0
2012-10-24 13:40:00,46.1,46.13,46.09,46.09,21600.0,33.3679,33.3896,33.3606,33.3606,21600.0
2012-10-24 13:45:00,46.1,46.14,46.1,46.13,43900.0,33.3679,33.3968,33.3679,33.3896,43900.0
2012-10-24 13:50:00,46.13,46.17,46.12,46.14,84900.0,33.3896,33.4185,33.3823,33.3968,84900.0
2012-10-24 13:55:00,46.14,46.16,46.14,46.15,29500.0,33.3968,33.4113,33.3968,33.4041,29500.0
2012-10-24 14:00:00,46.15,46.17,46.14,46.16,29300.0,33.4041,33.4185,33.3968,33.4113,29300.0
2012-10-24 14:05:00,46.16,46.19,46.16,46.17,76400.0,33.4113,33.433,33.4113,33.4185,76400.0
2012-10-24 14:10:00,46.17,46.24,46.16,46.17,118400.0,33.4185,33.4692,33.4113,33.4185,118400.0
2012-10-24 14:15:00,46.16,46.19,46.02,46.13,139400.0,33.4113,33.433,33.31,33.3896,139400.0
2012-10-24 14:20:00,46.13,46.19,46.1,46.1,76900.0,33.3896,33.433,33.3679,33.3679,76900.0
2012-10-24 14:25:00,46.11,46.19,46.1,46.18,36100.0,33.3751,33.433,33.3679,33.4258,36100.0
2012-10-24 14:30:00,46.17,46.19,46.08,46.1,51800.0,33.4185,33.433,33.3534,33.3679,51800.0
2012-10-24 14:35:00,46.1,46.15,46.09,46.12,45000.0,33.3679,33.4041,33.3606,33.3823,45000.0
2012-10-24 14:40:00,46.13,46.13,46.06,46.08,28200.0,33.3896,33.3896,33.3389,33.3534,28200.0
2012-10-24 14:45:00,46.08,46.09,46.02,46.05,27600.0,33.3534,33.3606,33.31,33.3317,27600.0
2012-10-24 14:50:00,46.05,46.09,46.01,46.02,63800.0,33.3317,33.3606,33.3027,33.31,63800.0
2012-10-24 14:55:00,46.01,46.04,45.99,46.0,75400.0,33.3027,33.3244,33.2883,33.2955,75400.0
2012-10-24 15:00:00,45.99,46.05,45.94,45.96,97500.0,33.2883,33.3317,33.2521,33.2665,97500.0
2012-10-24 15:05:00,45.96,46.02,45.92,46.01,66100.0,33.2665,33.31,33.2376,33.3027,66100.0
2012-10-24 15:10:00,46.01,46.02,45.95,45.98,51800.0,33.3027,33.31,33.2593,33.281,51800.0
2012-10-24 15:15:00,45.98,45.98,45.92,45.95,47300.0,33.281,33.281,33.2376,33.2593,47300.0
2012-10-24 15:20:00,45.95,46.0,45.93,45.96,78300.0,33.2593,33.2955,33.2448,33.2665,78300.0
2012-10-24 15:25:00,45.95,46.03,45.94,46.02,79900.0,33.2593,33.3172,33.2521,33.31,79900.0
2012-10-24 15:30:00,46.04,46.04,45.97,45.97,67800.0,33.3244,33.3244,33.2738,33.2738,67800.0
2012-10-24 15:35:00,45.97,46.02,45.93,45.93,134500.0,33.2738,33.31,33.2448,33.2448,134500.0
2012-10-24 15:40:00,45.93,45.96,45.9,45.94,115200.0,33.2448,33.2665,33.2231,33.2521,115200.0
2012-10-24 15:45:00,45.94,46.02,45.93,46.01,220400.0,33.2521,33.31,33.2448,33.3027,220400.0
2012-10-24 15:50:00,46.01,46.01,45.94,45.95,124200.0,33.3027,33.3027,33.2521,33.2593,124200.0
2012-10-24 15:55:00,45.94,45.98,45.92,45.95,166400.0,33.2521,33.281,33.2376,33.2593,166400.0
2012-10-25 09:30:00,46.3,46.38,46.18,46.28,75100.0,33.5126,33.5705,33.4258,33.4982,75100.0
2012-10-25 09:35:00,46.28,46.45,46.27,46.35,134200.0,33.4982,33.6212,33.4909,33.5488,134200.0
2012-10-25 09:40:00,46.34,46.45,46.32,46.44,122200.0,33.5416,33.6212,33.5271,33.614,122200.0
2012-10-25 09:45:00,46.44,46.44,46.3,46.3,66100.0,33.614,33.614,33.5126,33.5126,66100.0
2012-10-25 09:50:00,46.3,46.3,46.23,46.24,68800.0,33.5126,33.5126,33.462,33.4692,68800.0
2012-10-25 09:55:00,46.25,46.32,46.25,46.31,47400.0,33.4764,33.5271,33.4764,33.5199,47400.0
2012-10-25 10:00:00,46.3,46.32,46.17,46.2,55300.0,33.5126,33.5271,33.4185,33.4403,55300.0
2012-10-25 10:05:00,46.21,46.26,46.21,46.22,70000.0,33.4475,33.4837,33.4475,33.4547,70000.0
2012-10-25 10:10:00,46.22,46.28,46.21,46.21,58000.0,33.4547,33.4982,33.4475,33.4475,58000.0
2012-10-25 10:15:00,46.21,46.25,46.17,46.22,72800.0,33.4475,33.4764,33.4185,33.4547,72800.0
2012-10-25 10:20:00,46.22,46.24,46.18,46.21,109200.0,33.4547,33.4692,33.4258,33.4475,109200.0
2012-10-25 10:25:00,46.2,46.2,46.08,46.1,38800.0,33.4403,33.4403,33.3534,33.3679,38800.0
2012-10-25 10:30:00,46.1,46.12,46.01,46.03,38400.0,33.3679,33.3823,33.3027,33.3172,38400.0
2012-10-25 10:35:00,46.02,46.05,46.01,46.01,30900.0,33.31,33.3317,33.3027,33.3027,30900.0
2012-10-25 10:40:00,46.01,46.03,46.0,46.02,28700.0,33.3027,33.3172,33.2955,33.31,28700.0
2012-10-25 10:45:00,46.01,46.02,45.9,45.9,74200.0,33.3027,33.31,33.2231,33.2231,74200.0
2012-10-25 10:50:00,45.91,45.91,45.86,45.88,103400.0,33.2303,33.2303,33.1942,33.2086,103400.0
2012-10-25 10:55:00,45.88,45.97,45.88,45.97,38400.0,33.2086,33.2738,33.2086,33.2738,38400.0
2012-10-25 11:00:00,45.97,46.01,45.96,45.98,35600.0,33.2738,33.3027,33.2665,33.281,35600.0
2012-10-25 11:05:00,45.98,46.01,45.97,46.0,25800.0,33.281,33.3027,33.2738,33.2955,25800.0
2012-10-25 11:10:00,46.01,46.03,46.0,46.01,25500.0,33.3027,33.3172,33.2955,33.3027,25500.0
2012-10-25 11:15:00,46.01,46.05,46.01,46.02,49700.0,33.3027,33.3317,33.3027,33.31,49700.0
2012-10-25 11:20:00,46.02,46.02,45.94,45.94,53300.0,33.31,33.31,33.2521,33.2521,53300.0
2012-10-25 11:25:00,45.94,45.96,45.85,45.87,55500.0,33.2521,33.2665,33.1869,33.2014,55500.0
2012-10-25 11:30:00,45.87,45.93,45.87,45.92,41700.0,33.2014,33.2448,33.2014,33.2376,41700.0
2012-10-25 11:35:00,45.93,45.94,45.85,45.87,51800.0,33.2448,33.2521,33.1869,33.2014,51800.0
2012-10-25 11:40:00,45.87,45.9,45.85,45.86,45300.0,33.2014,33.2231,33.1869,33.1942,45300.0
2012-10-25 11:45:00,45.86,45.9,45.84,45.84,60600.0,33.1942,33.2231,33.1797,33.1797,60600.0
2012-10-25 11:50:00,45.82,45.88,45.78,45.88,49200.0,33.1652,33.2086,33.1363,33.2086,49200.0
2012-10-25 11:55:00,45.88,45.95,45.88,45.93,29100.0,33.2086,33.2593,33.2086,33.2448,29100.0
2012-10-25 12:00:00,45.94,45.96,45.92,45.92,36500.0,33.2521,33.2665,33.2376,33.2376,36500.0
2012-10-25 12:05:00,45.92,45.95,45.88,45.94,41200.0,33.2376,33.2593,33.2086,33.2521,41200.0
2012-10-25 12:10:00,45.95,45.96,45.92,45.95,32200.0,33.2593,33.2665,33.2376,33.2593,32200.0
2012-10-25 12:15:00,45.95,45.96,45.92,45.93,41400.0,33.2593,33.2665,33.2376,33.2448,41400.0
2012-10-25 12:20:00,45.93,45.98,45.93,45.96,36300.0,33.2448,33.281,33.2448,33.2665,36300.0
2012-10-25 12:25:00,45.95,45.97,45.95,45.96,32300.0,33.2593,33.2738,33.2593,33.2665,32300.0
2012-10-25 12:30:00,45.96,45.96,45.88,45.92,44800.0,33.2665,33.2665,33.2086,33.2376,44800.0
2012-10-25 12:35:00,45.92,45.96,45.9,45.95,42300.0,33.2376,33.2665,33.2231,33.2593,42300.0
2012-10-25 12:40:00,45.96,45.96,45.89,45.92,25800.0,33.2665,33.2665,33.2159,33.2376,25800.0
2012-10-25 12:45:00,45.92,46.03,45.91,46.03,43000.0,33.2376,33.3172,33.2303,33.3172,43000.0
2012-10-25 12:50:00,46.04,46.07,46.02,46.07,33600.0,33.3244,33.3462,33.31,33.3462,33600.0
2012-10-25 12:55:00,46.07,46.17,46.07,46.15,44100.0,33.3462,33.4185,33.3462,33.4041,44100.0
2012-10-25 13:00:00,46.15,46.19,46.14,46.18,28200.0,33.4041,33.433,33.3968,33.4258,28200.0
2012-10-25 13:05:00,46.18,46.23,46.18,46.19,100900.0,33.4258,33.462,33.4258,33.433,100900.0
2012-10-25 13:10:00,46.18,46.18,46.11,46.13,22500.0,33.4258,33.4258,33.3751,33.3896,22500.0
2012-10-25 13:15:00,46.12,46.15,46.07,46.11,40700.0,33.3823,33.4041,33.3462,33.3751,40700.0
2012-10-25 13:20:00,46.11,46.16,46.1,46.15,31900.0,33.3751,33.4113,33.3679,33.4041,31900.0
2012-10-25 13:25:00,46.15,46.24,46.15,46.22,27100.0,33.4041,33.4692,33.4041,33.4547,27100.0
2012-10-25 13:30:00,46.22,46.22,46.1,46.1,30400.0,33.4547,33.4547,33.3679,33.3679,30400.0
2012-10-25 13:35:00,46.1,46.13,46.1,46.1,19900.0,33.3679,33.3896,33.3679,33.3679,19900.0
2012-10-25 13:40:00,46.11,46.2,46.1,46.19,45900.0,33.3751,33.4403,33.3679,33.433,45900.0
2012-10-25 13:45:00,46.19,46.2,46.17,46.17,23900.0,33.433,33.4403,33.4185,33.4185,23900.0
2012-10-25 13:50:00,46.18,46.18,46.12,46.14,25200.0,33.4258,33.4258,33.3823,33.3968,25200.0
2012-10-25 13:55:00,46.13,46.18,46.12,46.18,25100.0,33.3896,33.4258,33.3823,33.4258,25100.0
2012-10-25 14:00:00,46.17,46.18,46.11,46.11,33100.0,33.4185,33.4258,33.3751,33.3751,33100.0
2012-10-25 14:05:00,46.11,46.12,46.05,46.06,47000.0,33.3751,33.3823,33.3317,33.3389,47000.0
2012-10-25 14:10:00,46.07,46.1,46.01,46.05,28900.0,33.3462,33.3679,33.3027,33.3317,28900.0
2012-10-25 14:15:00,46.05,46.05,45.99,46.03,24500.0,33.3317,33.3317,33.2883,33.3172,24500.0
2012-10-25 14:20:00,46.03,46.04,45.99,46.01,23700.0,33.3172,33.3244,33.2883,33.3027,23700.0
2012-10-25 14:25:00,46.02,46.05,46.01,46.03,25600.0,33.31,33.3317,33.3027,33.3172,25600.0
2012-10-25 14:30:00,46.03,46.07,46.03,46.05,31700.0,33.3172,33.3462,33.3172,33.3317,31700.0
2012-10-25 14:35:00,46.05,46.06,46.04,46.05,27400.0,33.3317,33.3389,33.3244,33.3317,27400.0
2012-10-25 14:40:00,46.06,46.09,46.06,46.09,105900.0,33.3389,33.3606,33.3389,33.3606,105900.0
2012-10-25 14:45:00,46.08,46.09,46.06,46.06,26400.0,33.3534,33.3606,33.3389,33.3389,26400.0
2012-10-25 14:50:00,46.06,46.07,46.03,46.05,53300.0,33.3389,33.3462,33.3172,33.3317,53300.0
2012-10-25 14:55:00,46.05,46.05,46.04,46.05,23300.0,33.3317,33.3317,33.3244,33.3317,23300.0
2012-10-25 15:00:00,46.05,46.05,46.04,46.04,22700.0,33.3317,33.3317,33.3244,33.3244,22700.0
2012-10-25 15:05:00,46.04,46.05,45.98,46.0,67400.0,33.3244,33.3317,33.281,33.2955,67400.0
2012-10-25 15:10:00,45.99,46.03,45.99,46.03,35100.0,33.2883,33.3172,33.2883,33.3172,35100.0
2012-10-25 15:15:00,46.03,46.04,45.98,45.99,35800.0,33.3172,33.3244,33.281,33.2883,35800.0
2012-10-25 15:20:00,45.99,46.0,45.97,45.98,26000.0,33.2883,33.2955,33.2738,33.281,26000.0
2012-10-25 15:25:00,45.98,46.04,45.98,46.01,37300.0,33.281,33.3244,33.281,33.3027,37300.0
2012-10-25 15:30:00,46.02,46.02,45.98,46.02,71600.0,33.31,33.31,33.281,33.31,71600.0
2012-10-25 15:35:00,46.02,46.05,46.01,46.05,90800.0,33.31,33.3317,33.3027,33.3317,90800.0
2012-10-25 15:40:00,46.05,46.07,46.04,46.07,113200.0,33.3317,33.3462,33.3244,33.3462,113200.0
2012-10-25 15:45:00,46.07,46.08,46.06,46.07,123100.0,33.3462,33.3534,33.3389,33.3462,123100.0
2012-10-25 15:50:00,46.07,46.08,46.04,46.07,129800.0,33.3462,33.3534,33.3244,33.3462,129800.0
2012-10-25 15:55:00,46.07,46.12,46.07,46.11,330900.0,33.3462,33.3823,33.3462,33.3751,330900.0
2012-10-26 09:30:00,46.06,46.22,46.0,46.16,154900.0,33.3389,33.4547,33.2955,33.4113,154900.0
2012-10-26 09:35:00,46.16,46.2,46.1,46.17,54800.0,33.4113,33.4403,33.3679,33.4185,54800.0
2012-10-26 09:40:00,46.18,46.18,46.11,46.13,53500.0,33.4258,33.4258,33.3751,33.3896,53500.0
2012-10-26 09:45:00,46.14,46.2,46.13,46.19,60300.0,33.3968,33.4403,33.3896,33.433,60300.0
2012-10-26 09:50:00,46.19,46.21,46.15,46.15,60700.0,33.433,33.4475,33.4041,33.4041,60700.0
2012-10-26 09:55:00,46.15,46.16,46.06,46.06,48700.0,33.4041,33.4113,33.3389,33.3389,48700.0
2012-10-26 10:00:00,46.06,46.09,46.01,46.09,30500.0,33.3389,33.3606,33.3027,33.3606,30500.0
2012-10-26 10:05:00,46.09,46.19,46.08,46.18,73400.0,33.3606,33.433,33.3534,33.4258,73400.0
2012-10-26 10:10:00,46.17,46.19,46.13,46.17,36700.0,33.4185,33.433,33.3896,33.4185,36700.0
2012-10-26 10:15:00,46.17,46.18,46.1,46.1,46900.0,33.4185,33.4258,33.3679,33.3679,46900.0
2012-10-26 10:20:00,46.1,46.14,46.09,46.11,34600.0,33.3679,33.3968,33.3606,33.3751,34600.0
2012-10-26 10:25:00,46.11,46.11,45.98,45.98,34500.0,33.3751,33.3751,33.281,33.281,34500.0
2012-10-26 10:30:00,45.98,45.98,45.96,45.97,41200.0,33.281,33.281,33.2665,33.2738,41200.0
2012-10-26 10:35:00,45.98,46.0,45.97,46.0,35900.0,33.281,33.2955,33.2738,33.2955,35900.0
2012-10-26 10:40:00,46.01,46.04,46.0,46.03,33200.0,33.3027,33.3244,33.2955,33.3172,33200.0
2012-10-26 10:45:00,46.03,46.03,45.95,45.96,47900.0,33.3172,33.3172,33.2593,33.2665,47900.0
2012-10-26 10:50:00,45.96,45.96,45.83,45.88,72800.0,33.2665,33.2665,33.1724,33.2086,72800.0
2012-10-26 10:55:00,45.88,45.98,45.88,45.98,44100.0,33.2086,33.281,33.2086,33.281,44100.0
2012-10-26 11:00:00,45.98,45.98,45.92,45.94,57900.0,33.281,33.281,33.2376,33.2521,57900.0
2012-10-26 11:05:00,45.95,45.96,45.93,45.94,30900.0,33.2593,33.2665,33.2448,33.2521,30900.0
2012-10-26 11:10:00,45.94,45.94,45.92,45.93,30400.0,33.2521,33.2521,33.2376,33.2448,30400.0
2012-10-26 11:15:00,45.92,46.02,45.92,46.02,28100.0,33.2376,33.31,33.2376,33.31,28100.0
2012-10-26 11:20:00,46.02,46.02,45.9,45.9,38500.0,33.31,33.31,33.2231,33.2231,38500.0
2012-10-26 11:25:00,45.91,45.96,45.91,45.96,29400.0,33.2303,33.2665,33.2303,33.2665,29400.0
2012-10-26 11:30:00,45.96,46.01,45.93,45.93,43800.0,33.2665,33.3027,33.2448,33.2448,43800.0
2012-10-26 11:35:00,45.93,46.01,45.92,46.01,41600.0,33.2448,33.3027,33.2376,33.3027,41600.0
2012-10-26 11:40:00,46.0,46.05,46.0,46.02,38200.0,33.2955,33.3317,33.2955,33.31,38200.0
2012-10-26 11:45:00,46.03,46.04,46.0,46.01,30200.0,33.3172,33.3244,33.2955,33.3027,30200.0
2012-10-26 11:50:00,46.01,46.02,45.98,45.99,39800.0,33.3027,33.31,33.281,33.2883,39800.0
2012-10-26 11:55:00,45.99,46.02,45.94,45.95,39800.0,33.2883,33.31,33.2521,33.2593,39800.0
2012-10-26 12:00:00,45.94,45.94,45.89,45.91,52600.0,33.2521,33.2521,33.2159,33.2303,52600.0
2012-10-26 12:05:00,45.9,45.92,45.83,45.86,37700.0,33.2231,33.2376,33.1724,33.1942,37700.0
2012-10-26 12:10:00,45.86,45.9,45.86,45.89,23000.0,33.1942,33.2231,33.1942,33.2159,23000.0
2012-10-26 12:15:00,45.88,45.93,45.88,45.91,32800.0,33.2086,33.2448,33.2086,33.2303,32800.0
2012-10-26 12:20:00,45.92,45.96,45.91,45.92,31700.0,33.2376,33.2665,33.2303,33.2376,31700.0
2012-10-26 12:25:00,45.92,45.97,45.89,45.94,36000.0,33.2376,33.2738,33.2159,33.2521,36000.0
2012-10-26 12:30:00,45.94,45.95,45.87,45.89,69900.0,33.2521,33.2593,33.2014,33.2159,69900.0
2012-10-26 12:35:00,45.9,45.94,45.89,45.94,28100.0,33.2231,33.2521,33.2159,33.2521,28100.0
2012-10-26 12:40:00,45.94,46.0,45.93,45.99,42500.0,33.2521,33.2955,33.2448,33.2883,42500.0
2012-10-26 12:45:00,45.99,46.0,45.97,45.97,40300.0,33.2883,33.2955,33.2738,33.2738,40300.0
2012-10-26 12:50:00,45.97,45.99,45.97,45.98,15000.0,33.2738,33.2883,33.2738,33.281,15000.0
2012-10-26 12:55:00,45.98,46.08,45.98,46.07,55000.0,33.281,33.3534,33.281,33.3462,55000.0
2012-10-26 13:00:00,46.06,46.08,46.03,46.03,46400.0,33.3389,33.3534,33.3172,33.3172,46400.0
2012-10-26 13:05:00,46.03,46.05,46.02,46.04,19000.0,33.3172,33.3317,33.31,33.3244,19000.0
2012-10-26 13:10:00,46.04,46.04,46.0,46.0,29300.0,33.3244,33.3244,33.2955,33.2955,29300.0
2012-10-26 13:15:00,45.99,45.99,45.94,45.97,24400.0,33.2883,33.2883,33.2521,33.2738,24400.0
2012-10-26 13:20:00,45.97,45.97,45.91,45.93,20200.0,33.2738,33.2738,33.2303,33.2448,20200.0
2012-10-26 13:25:00,45.93,45.99,45.92,45.99,24000.0,33.2448,33.2883,33.2376,33.2883,24000.0
2012-10-26 13:30:00,45.99,46.09,45.98,46.08,50700.0,33.2883,33.3606,33.281,33.3534,50700.0
2012-10-26 13:35:00,46.07,46.16,46.06,46.14,51700.0,33.3462,33.4113,33.3389,33.3968,51700.0
2012-10-26 13:40:00,46.14,46.14,46.08,46.13,39800.0,33.3968,33.3968,33.3534,33.3896,39800.0
2012-10-26 13:45:00,46.13,46.13,46.1,46.11,28900.0,33.3896,33.3896,33.3679,33.3751,28900.0
2012-10-26 13:50:00,46.12,46.12,46.09,46.1,38400.0,33.3823,33.3823,33.3606,33.3679,38400.0
2012-10-26 13:55:00,46.11,46.12,46.06,46.06,34200.0,33.3751,33.3823,33.3389,33.3389,34200.0
2012-10-26 14:00:00,46.07,46.08,46.05,46.06,33900.0,33.3462,33.3534,33.3317,33.3389,33900.0
2012-10-26 14:05:00,46.06,46.1,46.02,46.03,83900.0,33.3389,33.3679,33.31,33.3172,83900.0
2012-10-26 14:10:00,46.03,46.06,46.02,46.04,31500.0,33.3172,33.3389,33.31,33.3244,31500.0
2012-10-26 14:15:00,46.05,46.07,46.02,46.07,30800.0,33.3317,33.3462,33.31,33.3462,30800.0
2012-10-26 14:20:00,46.07,46.08,46.06,46.06,29300.0,33.3462,33.3534,33.3389,33.3389,29300.0
2012-10-26 14:25:00,46.06,46.11,46.06,46.09,27500.0,33.3389,33.3751,33.3389,33.3606,27500.0
2012-10-26 14:30:00,46.09,46.18,46.08,46.17,74500.0,33.3606,33.4258,33.3534,33.4185,74500.0
2012-10-26 14:35:00,46.17,46.18,46.13,46.15,44000.0,33.4185,33.4258,33.3896,33.4041,44000.0
2012-10-26 14:40:00,46.16,46.16,46.12,46.14,55100.0,33.4113,33.4113,33.3823,33.3968,55100.0
2012-10-26 14:45:00,46.13,46.16,46.12,46.14,41500.0,33.3896,33.4113,33.3823,33.3968,41500.0
2012-10-26 14:50:00,46.15,46.18,46.14,46.14,60900.0,33.4041,33.4258,33.3968,33.3968,60900.0
2012-10-26 14:55:00,46.14,46.15,46.1,46.11,36400.0,33.3968,33.4041,33.3679,33.3751,36400.0
2012-10-26 15:00:00,46.1,46.14,46.09,46.14,46900.0,33.3679,33.3968,33.3606,33.3968,46900.0
2012-10-26 15:05:00,46.13,46.15,46.13,46.15,39800.0,33.3896,33.4041,33.3896,33.4041,39800.0
2012-10-26 15:10:00,46.16,46.22,46.15,46.21,68400.0,33.4113,33.4547,33.4041,33.4475,68400.0
2012-10-26 15:15:00,46.21,46.21,46.14,46.15,27500.0,33.4475,33.4475,33.3968,33.4041,27500.0
2012-10-26 15:20:00,46.15,46.19,46.13,46.18,42800.0,33.4041,33.433,33.3896,33.4258,42800.0
2012-10-26 15:25:00,46.18,46.2,46.17,46.2,31900.0,33.4258,33.4403,33.4185,33.4403,31900.0
2012-10-26 15:30:00,46.2,46.25,46.15,46.15,59100.0,33.4403,33.4764,33.4041,33.4041,59100.0
2012-10-26 15:35:00,46.15,46.16,46.09,46.09,43500.0,33.4041,33.4113,33.3606,33.3606,43500.0
2012-10-26 15:40:00,46.09,46.13,46.09,46.12,79900.0,33.3606,33.3896,33.3606,33.3823,79900.0
2012-10-26 15:45:00,46.12,46.12,46.05,46.05,120600.0,33.3823,33.3823,33.3317,33.3317,120600.0
2012-10-26 15:50:00,46.05,46.12,46.05,46.12,129300.0,33.3317,33.3823,33.3317,33.3823,129300.0
2012-10-26 15:55:00,46.11,46.12,46.0,46.07,554500.0,33.3751,33.3823,33.2955,33.3462,554500.0
2012-10-31 09:30:00,46.3,46.49,46.17,46.25,119900.0,33.5126,33.6502,33.4185,33.4764,119900.0
2012-10-31 09:35:00,46.28,46.48,46.18,46.38,76000.0,33.4982,33.6429,33.4258,33.5705,76000.0
2012-10-31 09:40:00,46.4,46.43,46.34,46.43,61100.0,33.585,33.6067,33.5416,33.6067,61100.0
2012-10-31 09:45:00,46.42,46.66,46.42,46.62,72000.0,33.5995,33.7732,33.5995,33.7443,72000.0
2012-10-31 09:50:00,46.62,46.64,46.56,46.56,63400.0,33.7443,33.7587,33.7008,33.7008,63400.0
2012-10-31 09:55:00,46.56,46.57,46.52,46.56,57400.0,33.7008,33.7081,33.6719,33.7008,57400.0
2012-10-31 10:00:00,46.55,46.65,46.54,46.65,77000.0,33.6936,33.766,33.6864,33.766,77000.0
2012-10-31 10:05:00,46.64,46.71,46.57,46.58,72300.0,33.7587,33.8094,33.7081,33.7153,72300.0
2012-10-31 10:10:00,46.57,46.63,46.56,46.6,78000.0,33.7081,33.7515,33.7008,33.7298,78000.0
2012-10-31 10:15:00,46.6,46.6,46.47,46.48,169300.0,33.7298,33.7298,33.6357,33.6429,169300.0
2012-10-31 10:20:00,46.47,46.5,46.38,46.4,214400.0,33.6357,33.6574,33.5705,33.585,214400.0
2012-10-31 10:25:00,46.4,46.48,46.4,46.47,83200.0,33.585,33.6429,33.585,33.6357,83200.0
2012-10-31 10:30:00,46.47,46.47,46.39,46.45,89900.0,33.6357,33.6357,33.5778,33.6212,89900.0
2012-10-31 10:35:00,46.46,46.5,46.45,46.45,67000.0,33.6284,33.6574,33.6212,33.6212,67000.0
2012-10-31 10:40:00,46.46,46.46,46.41,46.42,109700.0,33.6284,33.6284,33.5923,33.5995,109700.0
2012-10-31 10:45:00,46.42,46.47,46.42,46.47,68000.0,33.5995,33.6357,33.5995,33.6357,68000.0
2012-10-31 10:50:00,46.46,46.47,46.44,46.45,48900.0,33.6284,33.6357,33.614,33.6212,48900.0
2012-10-31 10:55:00,46.45,46.46,46.42,46.43,134100.0,33.6212,33.6284,33.5995,33.6067,134100.0
2012-10-31 11:00:00,46.43,46.44,46.32,46.33,146400.0,33.6067,33.614,33.5271,33.5343,146400.0
2012-10-31 11:05:00,46.33,46.41,46.31,46.31,76600.0,33.5343,33.5923,33.5199,33.5199,76600.0
2012-10-31 11:10:00,46.32,46.41,46.32,46.4,60100.0,33.5271,33.5923,33.5271,33.585,60100.0
2012-10-31 11:15:00,46.39,46.41,46.38,46.39,67200.0,33.5778,33.5923,33.5705,33.5778,67200.0
2012-10-31 11:20:00,46.38,46.39,46.33,46.34,46900.0,33.5705,33.5778,33.5343,33.5416,46900.0
2012-10-31 11:25:00,46.34,46.35,46.27,46.28,44800.0,33.5416,33.5488,33.4909,33.4982,44800.0
2012-10-31 11:30:00,46.28,46.33,46.28,46.3,56400.0,33.4982,33.5343,33.4982,33.5126,56400.0
2012-10-31 11:35:00,46.3,46.33,46.29,46.32,115300.0,33.5126,33.5343,33.5054,33.5271,115300.0
2012-10-31 11:40:00,46.32,46.36,46.31,46.34,56400.0,33.5271,33.5561,33.5199,33.5416,56400.0
2012-10-31 11:45:00,46.34,46.34,46.23,46.24,30800.0,33.5416,33.5416,33.462,33.4692,30800.0
2012-10-31 11:50:00,46.24,46.31,46.23,46.29,54900.0,33.4692,33.5199,33.462,33.5054,54900.0
2012-10-31 11:55:00,46.29,46.29,46.23,46.23,24400.0,33.5054,33.5054,33.462,33.462,24400.0
2012-10-31 12:00:00,46.24,46.25,46.16,46.16,56300.0,33.4692,33.4764,33.4113,33.4113,56300.0
2012-10-31 12:05:00,46.17,46.18,46.15,46.16,68100.0,33.4185,33.4258,33.4041,33.4113,68100.0
2012-10-31 12:10:00,46.15,46.21,46.14,46.2,37000.0,33.4041,33.4475,33.3968,33.4403,37000.0
2012-10-31 12:15:00,46.2,46.2,46.13,46.13,34500.0,33.4403,33.4403,33.3896,33.3896,34500.0
2012-10-31 12:20:00,46.12,46.13,46.05,46.08,59400.0,33.3823,33.3896,33.3317,33.3534,59400.0
2012-10-31 12:25:00,46.07,46.12,46.04,46.11,131200.0,33.3462,33.3823,33.3244,33.3751,131200.0
2012-10-31 12:30:00,46.12,46.12,46.09,46.1,39400.0,33.3823,33.3823,33.3606,33.3679,39400.0
2012-10-31 12:35:00,46.1,46.19,46.1,46.17,88200.0,33.3679,33.433,33.3679,33.4185,88200.0
2012-10-31 12:40:00,46.18,46.23,46.18,46.19,51500.0,33.4258,33.462,33.4258,33.433,51500.0
2012-10-31 12:45:00,46.19,46.22,46.18,46.21,20600.0,33.433,33.4547,33.4258,33.4475,20600.0
2012-10-31 12:50:00,46.21,46.25,46.2,46.2,80300.0,33.4475,33.4764,33.4403,33.4403,80300.0
2012-10-31 12:55:00,46.21,46.26,46.2,46.25,42400.0,33.4475,33.4837,33.4403,33.4764,42400.0
2012-10-31 13:00:00,46.26,46.3,46.25,46.3,48500.0,33.4837,33.5126,33.4764,33.5126,48500.0
2012-10-31 13:05:00,46.3,46.34,46.3,46.33,127700.0,33.5126,33.5416,33.5126,33.5343,127700.0
2012-10-31 13:10:00,46.32,46.34,46.29,46.3,56700.0,33.5271,33.5416,33.5054,33.5126,56700.0
2012-10-31 13:15:00,46.3,46.31,46.29,46.3,22000.0,33.5126,33.5199,33.5054,33.5126,22000.0
2012-10-31 13:20:00,46.3,46.3,46.27,46.28,49400.0,33.5126,33.5126,33.4909,33.4982,49400.0
2012-10-31 13:25:00,46.28,46.31,46.28,46.29,86200.0,33.4982,33.5199,33.4982,33.5054,86200.0
2012-10-31 13:30:00,46.3,46.3,46.27,46.27,43400.0,33.5126,33.5126,33.4909,33.4909,43400.0
2012-10-31 13:35:00,46.28,46.32,46.28,46.31,110500.0,33.4982,33.5271,33.4982,33.5199,110500.0
2012-10-31 13:40:00,46.32,46.36,46.32,46.34,47200.0,33.5271,33.5561,33.5271,33.5416,47200.0
2012-10-31 13:45:00,46.34,46.36,46.34,46.34,32800.0,33.5416,33.5561,33.5416,33.5416,32800.0
2012-10-31 13:50:00,46.34,46.34,46.28,46.33,77700.0,33.5416,33.5416,33.4982,33.5343,77700.0
2012-10-31 13:55:00,46.33,46.38,46.31,46.32,81900.0,33.5343,33.5705,33.5199,33.5271,81900.0
2012-10-31 14:00:00,46.32,46.4,46.32,46.38,56000.0,33.5271,33.585,33.5271,33.5705,56000.0
2012-10-31 14:05:00,46.39,46.43,46.39,46.42,61600.0,33.5778,33.6067,33.5778,33.5995,61600.0
2012-10-31 14:10:00,46.43,46.47,46.42,46.46,67200.0,33.6067,33.6357,33.5995,33.6284,67200.0
2012-10-31 14:15:00,46.46,46.56,46.46,46.56,85100.0,33.6284,33.7008,33.6284,33.7008,85100.0
2012-10-31 14:20:00,46.55,46.56,46.53,46.54,50000.0,33.6936,33.7008,33.6791,33.6864,50000.0
2012-10-31 14:25:00,46.54,46.58,46.53,46.57,85200.0,33.6864,33.7153,33.6791,33.7081,85200.0
2012-10-31 14:30:00,46.57,46.63,46.54,46.62,83300.0,33.7081,33.7515,33.6864,33.7443,83300.0
2012-10-31 14:35:00,46.61,46.62,46.57,46.57,53500.0,33.737,33.7443,33.7081,33.7081,53500.0
2012-10-31 14:40:00,46.57,46.58,46.53,46.53,75000.0,33.7081,33.7153,33.6791,33.6791,75000.0
2012-10-31 14:45:00,46.53,46.54,46.49,46.5,63300.0,33.6791,33.6864,33.6502,33.6574,63300.0
2012-10-31 14:50:00,46.5,46.57,46.45,46.46,59700.0,33.6574,33.7081,33.6212,33.6284,59700.0
2012-10-31 14:55:00,46.47,46.47,46.37,46.44,80200.0,33.6357,33.6357,33.5633,33.614,80200.0
2012-10-31 15:00:00,46.44,46.46,46.41,46.44,60300.0,33.614,33.6284,33.5923,33.614,60300.0
2012-10-31 15:05:00,46.44,46.51,46.43,46.5,61000.0,33.614,33.6646,33.6067,33.6574,61000.0
2012-10-31 15:10:00,46.49,46.63,46.49,46.63,93800.0,33.6502,33.7515,33.6502,33.7515,93800.0
2012-10-31 15:15:00,46.63,46.66,46.57,46.57,98200.0,33.7515,33.7732,33.7081,33.7081,98200.0
2012-10-31 15:20:00,46.57,46.6,46.53,46.54,79000.0,33.7081,33.7298,33.6791,33.6864,79000.0
2012-10-31 15:25:00,46.54,46.54,46.46,46.5,189400.0,33.6864,33.6864,33.6284,33.6574,189400.0
2012-10-31 15:30:00,46.5,46.51,46.45,46.5,75300.0,33.6574,33.6646,33.6212,33.6574,75300.0
2012-10-31 15:35:00,46.51,46.51,46.48,46.49,92200.0,33.6646,33.6646,33.6429,33.6502,92200.0
2012-10-31 15:40:00,46.49,46.49,46.41,46.41,98600.0,33.6502,33.6502,33.5923,33.5923,98600.0
2012-10-31 15:45:00,46.41,46.41,46.35,46.39,168000.0,33.5923,33.5923,33.5488,33.5778,168000.0
2012-10-31 15:50:00,46.39,46.42,46.33,46.34,204600.0,33.5778,33.5995,33.5343,33.5416,204600.0
2012-10-31 15:55:00,46.34,46.44,46.33,46.4,337600.0,33.5416,33.614,33.5343,33.585,337600.0
2012-11-01 09:30:00,46.47,46.68,46.4,46.63,127000.0,33.6357,33.7877,33.585,33.7515,127000.0
2012-11-01 09:35:00,46.67,46.69,46.63,46.64,51400.0,33.7804,33.7949,33.7515,33.7587,51400.0
2012-11-01 09:40:00,46.64,46.64,46.45,46.48,58900.0,33.7587,33.7587,33.6212,33.6429,58900.0
2012-11-01 09:45:00,46.48,46.54,46.4,46.52,65600.0,33.6429,33.6864,33.585,33.6719,65600.0
2012-11-01 09:50:00,46.52,46.57,46.49,46.55,103500.0,33.6719,33.7081,33.6502,33.6936,103500.0
2012-11-01 09:55:00,46.55,46.56,46.49,46.5,101200.0,33.6936,33.7008,33.6502,33.6574,101200.0
2012-11-01 10:00:00,46.5,46.64,46.5,46.52,114400.0,33.6574,33.7587,33.6574,33.6719,114400.0
2012-11-01 10:05:00,46.53,46.59,46.51,46.57,113900.0,33.6791,33.7225,33.6646,33.7081,113900.0
2012-11-01 10:10:00,46.57,46.65,46.56,46.6,79600.0,33.7081,33.766,33.7008,33.7298,79600.0
2012-11-01 10:15:00,46.6,46.64,46.51,46.63,139900.0,33.7298,33.7587,33.6646,33.7515,139900.0
2012-11-01 10:20:00,46.63,46.65,46.57,46.59,50500.0,33.7515,33.766,33.7081,33.7225,50500.0
2012-11-01 10:25:00,46.59,46.6,46.58,46.59,66900.0,33.7225,33.7298,33.7153,33.7225,66900.0
2012-11-01 10:30:00,46.58,46.62,46.57,46.61,56500.0,33.7153,33.7443,33.7081,33.737,56500.0
2012-11-01 10:35:00,46.61,46.62,46.56,46.58,94800.0,33.737,33.7443,33.7008,33.7153,94800.0
2012-11-01 10:40:00,46.59,46.6,46.56,46.56,160300.0,33.7225,33.7298,33.7008,33.7008,160300.0
2012-11-01 10:45:00,46.57,46.59,46.55,46.57,136700.0,33.7081,33.7225,33.6936,33.7081,136700.0
2012-11-01 10:50:00,46.57,46.58,46.53,46.53,56500.0,33.7081,33.7153,33.6791,33.6791,56500.0
2012-11-01 10:55:00,46.53,46.57,46.53,46.53,48700.0,33.6791,33.7081,33.6791,33.6791,48700.0
2012-11-01 11:00:00,46.53,46.58,46.51,46.56,69600.0,33.6791,33.7153,33.6646,33.7008,69600.0
2012-11-01 11:05:00,46.57,46.61,46.56,46.57,107200.0,33.7081,33.737,33.7008,33.7081,107200.0
2012-11-01 11:10:00,46.57,46.59,46.51,46.51,64500.0,33.7081,33.7225,33.6646,33.6646,64500.0
2012-11-01 11:15:00,46.51,46.52,46.5,46.51,19100.0,33.6646,33.6719,33.6574,33.6646,19100.0
2012-11-01 11:20:00,46.5,46.59,46.5,46.59,36900.0,33.6574,33.7225,33.6574,33.7225,36900.0
2012-11-01 11:25:00,46.59,46.59,46.56,46.57,80400.0,33.7225,33.7225,33.7008,33.7081,80400.0
2012-11-01 11:30:00,46.57,46.58,46.56,46.57,33800.0,33.7081,33.7153,33.7008,33.7081,33800.0
2012-11-01 11:35:00,46.56,46.63,46.56,46.61,52600.0,33.7008,33.7515,33.7008,33.737,52600.0
2012-11-01 11:40:00,46.61,46.62,46.56,46.58,87100.0,33.737,33.7443,33.7008,33.7153,87100.0
2012-11-01 11:45:00,46.57,46.63,46.57,46.58,66700.0,33.7081,33.7515,33.7081,33.7153,66700.0
2012-11-01 11:50:00,46.59,46.61,46.55,46.55,49100.0,33.7225,33.737,33.6936,33.6936,49100.0
2012-11-01 11:55:00,46.54,46.55,46.53,46.54,16400.0,33.6864,33.6936,33.6791,33.6864,16400.0
2012-11-01 12:00:00,46.53,46.57,46.53,46.57,59900.0,33.6791,33.7081,33.6791,33.7081,59900.0
2012-11-01 12:05:00,46.57,46.6,46.52,46.52,44900.0,33.7081,33.7298,33.6719,33.6719,44900.0
2012-11-01 12:10:00,46.53,46.53,46.51,46.52,47000.0,33.6791,33.6791,33.6646,33.6719,47000.0
2012-11-01 12:15:00,46.52,46.52,46.49,46.5,26000.0,33.6719,33.6719,33.6502,33.6574,26000.0
2012-11-01 12:20:00,46.51,46.51,46.47,46.48,25400.0,33.6646,33.6646,33.6357,33.6429,25400.0
2012-11-01 12:25:00,46.48,46.51,46.48,46.51,23000.0,33.6429,33.6646,33.6429,33.6646,23000.0
2012-11-01 12:30:00,46.51,46.53,46.5,46.52,52400.0,33.6646,33.6791,33.6574,33.6719,52400.0
2012-11-01 12:35:00,46.52,46.53,46.45,46.46,35400.0,33.6719,33.6791,33.6212,33.6284,35400.0
2012-11-01 12:40:00,46.47,46.48,46.42,46.45,40400.0,33.6357,33.6429,33.5995,33.6212,40400.0
2012-11-01 12:45:00,46.44,46.49,46.44,46.49,20100.0,33.614,33.6502,33.614,33.6502,20100.0
2012-11-01 12:50:00,46.48,46.49,46.44,46.44,35100.0,33.6429,33.6502,33.614,33.614,35100.0
2012-11-01 12:55:00,46.44,46.45,46.4,46.41,75000.0,33.614,33.6212,33.585,33.5923,75000.0
2012-11-01 13:00:00,46.42,46.42,46.39,46.39,46600.0,33.5995,33.5995,33.5778,33.5778,46600.0
2012-11-01 13:05:00,46.39,46.44,46.38,46.43,71100.0,33.5778,33.614,33.5705,33.6067,71100.0
2012-11-01 13:10:00,46.43,46.44,46.42,46.44,42300.0,33.6067,33.614,33.5995,33.614,42300.0
2012-11-01 13:15:00,46.44,46.49,46.43,46.48,104300.0,33.614,33.6502,33.6067,33.6429,104300.0
2012-11-01 13:20:00,46.48,46.48,46.42,46.46,72200.0,33.6429,33.6429,33.5995,33.6284,72200.0
2012-11-01 13:25:00,46.46,46.47,46.44,46.44,27100.0,33.6284,33.6357,33.614,33.614,27100.0
2012-11-01 13:30:00,46.45,46.47,46.41,46.47,26800.0,33.6212,33.6357,33.5923,33.6357,26800.0
2012-11-01 13:35:00,46.46,46.5,46.45,46.49,79400.0,33.6284,33.6574,33.6212,33.6502,79400.0
2012-11-01 13:40:00,46.49,46.49,46.43,46.45,28200.0,33.6502,33.6502,33.6067,33.6212,28200.0
2012-11-01 13:45:00,46.45,46.47,46.42,46.42,45800.0,33.6212,33.6357,33.5995,33.5995,45800.0
2012-11-01 13:50:00,46.42,46.43,46.38,46.4,81500.0,33.5995,33.6067,33.5705,33.585,81500.0
2012-11-01 13:55:00,46.4,46.41,46.37,46.37,53200.0,33.585,33.5923,33.5633,33.5633,53200.0
2012-11-01 14:00:00,46.37,46.41,46.34,46.35,65300.0,33.5633,33.5923,33.5416,33.5488,65300.0
2012-11-01 14:05:00,46.34,46.36,46.32,46.34,80100.0,33.5416,33.5561,33.5271,33.5416,80100.0
2012-11-01 14:10:00,46.35,46.36,46.33,46.36,50300.0,33.5488,33.5561,33.5343,33.5561,50300.0
2012-11-01 14:15:00,46.37,46.41,46.37,46.4,47100.0,33.5633,33.5923,33.5633,33.585,47100.0
2012-11-01 14:20:00,46.4,46.42,46.4,46.41,100000.0,33.585,33.5995,33.585,33.5923,100000.0
2012-11-01 14:25:00,46.41,46.42,46.34,46.34,36600.0,33.5923,33.5995,33.5416,33.5416,36600.0
2012-11-01 14:30:00,46.34,46.42,46.34,46.42,63800.0,33.5416,33.5995,33.5416,33.5995,63800.0
2012-11-01 14:35:00,46.42,46.45,46.4,46.43,38800.0,33.5995,33.6212,33.585,33.6067,38800.0
2012-11-01 14:40:00,46.44,46.44,46.39,46.39,24500.0,33.614,33.614,33.5778,33.5778,24500.0
2012-11-01 14:45:00,46.39,46.41,46.36,46.4,94200.0,33.5778,33.5923,33.5561,33.585,94200.0
2012-11-01 14:50:00,46.4,46.43,46.4,46.41,114900.0,33.585,33.6067,33.585,33.5923,114900.0
2012-11-01 14:55:00,46.4,46.42,46.4,46.41,113100.0,33.585,33.5995,33.585,33.5923,113100.0
2012-11-01 15:00:00,46.41,46.43,46.41,46.43,46500.0,33.5923,33.6067,33.5923,33.6067,46500.0
2012-11-01 15:05:00,46.43,46.43,46.42,46.43,23700.0,33.6067,33.6067,33.5995,33.6067,23700.0
2012-11-01 15:10:00,46.42,46.44,46.41,46.43,120800.0,33.5995,33.614,33.5923,33.6067,120800.0
2012-11-01 15:15:00,46.44,46.48,46.43,46.48,68700.0,33.614,33.6429,33.6067,33.6429,68700.0
2012-11-01 15:20:00,46.48,46.5,46.46,46.47,101900.0,33.6429,33.6574,33.6284,33.6357,101900.0
2012-11-01 15:25:00,46.47,46.47,46.46,46.47,30100.0,33.6357,33.6357,33.6284,33.6357,30100.0
2012-11-01 15:30:00,46.47,46.47,46.45,46.46,57100.0,33.6357,33.6357,33.6212,33.6284,57100.0
2012-11-01 15:35:00,46.46,46.46,46.38,46.42,98900.0,33.6284,33.6284,33.5705,33.5995,98900.0
2012-11-01 15:40:00,46.42,46.48,46.42,46.48,99600.0,33.5995,33.6429,33.5995,33.6429,99600.0
2012-11-01 15:45:00,46.48,46.51,46.47,46.51,147500.0,33.6429,33.6646,33.6357,33.6646,147500.0
2012-11-01 15:50:00,46.51,46.52,46.48,46.49,124000.0,33.6646,33.6719,33.6429,33.6502,124000.0
2012-11-01 15:55:00,46.48,46.52,46.46,46.49,295400.0,33.6429,33.6719,33.6284,33.6502,295400.0
2012-11-02 09:30:00,46.77,46.86,46.64,46.69,144300.0,33.8528,33.918,33.7587,33.7949,144300.0
2012-11-02 09:35:00,46.67,46.75,46.67,46.68,58600.0,33.7804,33.8384,33.7804,33.7877,58600.0
2012-11-02 09:40:00,46.68,46.74,46.65,46.67,73400.0,33.7877,33.8311,33.766,33.7804,73400.0
2012-11-02 09:45:00,46.66,46.71,46.64,46.67,67400.0,33.7732,33.8094,33.7587,33.7804,67400.0
2012-11-02 09:50:00,46.67,46.76,46.65,46.75,90000.0,33.7804,33.8456,33.766,33.8384,90000.0
2012-11-02 09:55:00,46.76,46.84,46.74,46.83,91900.0,33.8456,33.9035,33.8311,33.8963,91900.0
2012-11-02 10:00:00,46.83,46.88,46.77,46.77,90900.0,33.8963,33.9324,33.8528,33.8528,90900.0
2012-11-02 10:05:00,46.77,46.83,46.73,46.83,55700.0,33.8528,33.8963,33.8239,33.8963,55700.0
2012-11-02 10:10:00,46.83,46.86,46.77,46.77,96200.0,33.8963,33.918,33.8528,33.8528,96200.0
2012-11-02 10:15:00,46.77,46.79,46.74,46.78,75100.0,33.8528,33.8673,33.8311,33.8601,75100.0
2012-11-02 10:20:00,46.78,46.79,46.71,46.77,66600.0,33.8601,33.8673,33.8094,33.8528,66600.0
2012-11-02 10:25:00,46.77,46.79,46.76,46.78,57100.0,33.8528,33.8673,33.8456,33.8601,57100.0
2012-11-02 10:30:00,46.76,46.78,46.73,46.73,119400.0,33.8456,33.8601,33.8239,33.8239,119400.0
2012-11-02 10:35:00,46.73,46.74,46.7,46.71,57200.0,33.8239,33.8311,33.8022,33.8094,57200.0
2012-11-02 10:40:00,46.71,46.73,46.63,46.66,41900.0,33.8094,33.8239,33.7515,33.7732,41900.0
2012-11-02 10:45:00,46.66,46.78,46.66,46.78,40700.0,33.7732,33.8601,33.7732,33.8601,40700.0
2012-11-02 10:50:00,46.78,46.78,46.72,46.78,54100.0,33.8601,33.8601,33.8166,33.8601,54100.0
2012-11-02 10:55:00,46.78,46.79,46.68,46.68,65000.0,33.8601,33.8673,33.7877,33.7877,65000.0
2012-11-02 11:00:00,46.68,46.69,46.64,46.66,57100.0,33.7877,33.7949,33.7587,33.7732,57100.0
2012-11-02 11:05:00,46.66,46.76,46.66,46.72,67100.0,33.7732,33.8456,33.7732,33.8166,67100.0
2012-11-02 11:10:00,46.73,46.73,46.69,46.7,24700.0,33.8239,33.8239,33.7949,33.8022,24700.0
2012-11-02 11:15:00,46.69,46.7,46.61,46.65,39900.0,33.7949,33.8022,33.737,33.766,39900.0
2012-11-02 11:20:00,46.64,46.75,46.64,46.75,44000.0,33.7587,33.8384,33.7587,33.8384,44000.0
2012-11-02 11:25:00,46.74,46.8,46.73,46.78,168000.0,33.8311,33.8745,33.8239,33.8601,168000.0
2012-11-02 11:30:00,46.77,46.78,46.7,46.77,99400.0,33.8528,33.8601,33.8022,33.8528,99400.0
2012-11-02 11:35:00,46.78,46.91,46.78,46.9,63600.0,33.8601,33.9542,33.8601,33.9469,63600.0
2012-11-02 11:40:00,46.89,46.9,46.85,46.88,51200.0,33.9397,33.9469,33.9107,33.9324,51200.0
2012-11-02 11:45:00,46.89,46.91,46.84,46.84,87300.0,33.9397,33.9542,33.9035,33.9035,87300.0
2012-11-02 11:50:00,46.85,46.87,46.81,46.86,57100.0,33.9107,33.9252,33.8818,33.918,57100.0
2012-11-02 11:55:00,46.86,46.87,46.86,46.87,52000.0,33.918,33.9252,33.918,33.9252,52000.0
2012-11-02 12:00:00,46.87,46.87,46.83,46.84,42900.0,33.9252,33.9252,33.8963,33.9035,42900.0
2012-11-02 12:05:00,46.84,46.86,46.83,46.86,28900.0,33.9035,33.918,33.8963,33.918,28900.0
2012-11-02 12:10:00,46.86,46.88,46.79,46.81,56000.0,33.918,33.9324,33.8673,33.8818,56000.0
2012-11-02 12:15:00,46.8,46.85,46.8,46.84,29100.0,33.8745,33.9107,33.8745,33.9035,29100.0
2012-11-02 12:20:00,46.84,46.88,46.84,46.87,39100.0,33.9035,33.9324,33.9035,33.9252,39100.0
2012-11-02 12:25:00,46.86,46.88,46.85,46.86,37300.0,33.918,33.9324,33.9107,33.918,37300.0
2012-11-02 12:30:00,46.85,46.86,46.83,46.85,23800.0,33.9107,33.918,33.8963,33.9107,23800.0
2012-11-02 12:35:00,46.85,46.88,46.85,46.86,24600.0,33.9107,33.9324,33.9107,33.918,24600.0
2012-11-02 12:40:00,46.87,46.88,46.86,46.87,21700.0,33.9252,33.9324,33.918,33.9252,21700.0
2012-11-02 12:45:00,46.87,46.89,46.84,46.84,60300.0,33.9252,33.9397,33.9035,33.9035,60300.0
2012-11-02 12:50:00,46.84,46.87,46.84,46.87,46400.0,33.9035,33.9252,33.9035,33.9252,46400.0
2012-11-02 12:55:00,46.86,46.87,46.8,46.82,75400.0,33.918,33.9252,33.8745,33.889,75400.0
2012-11-02 13:00:00,46.82,46.84,46.8,46.82,40400.0,33.889,33.9035,33.8745,33.889,40400.0
2012-11-02 13:05:00,46.81,46.85,46.8,46.83,83400.0,33.8818,33.9107,33.8745,33.8963,83400.0
2012-11-02 13:10:00,46.82,46.86,46.81,46.82,67400.0,33.889,33.918,33.8818,33.889,67400.0
2012-11-02 13:15:00,46.82,46.83,46.8,46.82,29800.0,33.889,33.8963,33.8745,33.889,29800.0
2012-11-02 13:20:00,46.82,46.82,46.75,46.75,99800.0,33.889,33.889,33.8384,33.8384,99800.0
2012-11-02 13:25:00,46.76,46.76,46.72,46.73,39000.0,33.8456,33.8456,33.8166,33.8239,39000.0
2012-11-02 13:30:00,46.73,46.76,46.72,46.72,70300.0,33.8239,33.8456,33.8166,33.8166,70300.0
2012-11-02 13:35:00,46.72,46.76,46.7,46.73,44800.0,33.8166,33.8456,33.8022,33.8239,44800.0
2012-11-02 13:40:00,46.72,46.82,46.7,46.82,69200.0,33.8166,33.889,33.8022,33.889,69200.0
2012-11-02 13:45:00,46.82,46.84,46.8,46.8,45000.0,33.889,33.9035,33.8745,33.8745,45000.0
2012-11-02 13:50:00,46.8,46.81,46.72,46.75,81700.0,33.8745,33.8818,33.8166,33.8384,81700.0
2012-11-02 13:55:00,46.76,46.79,46.74,46.75,51800.0,33.8456,33.8673,33.8311,33.8384,51800.0
2012-11-02 14:00:00,46.75,46.75,46.63,46.67,50800.0,33.8384,33.8384,33.7515,33.7804,50800.0
2012-11-02 14:05:00,46.67,46.73,46.64,46.73,44200.0,33.7804,33.8239,33.7587,33.8239,44200.0
2012-11-02 14:10:00,46.73,46.76,46.72,46.74,27900.0,33.8239,33.8456,33.8166,33.8311,27900.0
2012-11-02 14:15:00,46.74,46.74,46.71,46.71,22900.0,33.8311,33.8311,33.8094,33.8094,22900.0
2012-11-02 14:20:00,46.71,46.72,46.71,46.71,11800.0,33.8094,33.8166,33.8094,33.8094,11800.0
2012-11-02 14:25:00,46.72,46.72,46.71,46.72,30800.0,33.8166,33.8166,33.8094,33.8166,30800.0
2012-11-02 14:30:00,46.72,46.72,46.64,46.67,44700.0,33.8166,33.8166,33.7587,33.7804,44700.0
2012-11-02 14:35:00,46.67,46.67,46.55,46.55,65000.0,33.7804,33.7804,33.6936,33.6936,65000.0
2012-11-02 14:40:00,46.56,46.65,46.53,46.65,63300.0,33.7008,33.766,33.6791,33.766,63300.0
2012-11-02 14:45:00,46.65,46.65,46.59,46.64,69900.0,33.766,33.766,33.7225,33.7587,69900.0
2012-11-02 14:50:00,46.64,46.7,46.64,46.68,41700.0,33.7587,33.8022,33.7587,33.7877,41700.0
2012-11-02 14:55:00,46.67,46.68,46.65,46.66,34800.0,33.7804,33.7877,33.766,33.7732,34800.0
2012-11-02 15:00:00,46.66,46.72,46.66,46.7,68700.0,33.7732,33.8166,33.7732,33.8022,68700.0
2012-11-02 15:05:00,46.69,46.71,46.62,46.63,62300.0,33.7949,33.8094,33.7443,33.7515,62300.0
2012-11-02 15:10:00,46.63,46.64,46.59,46.61,61000.0,33.7515,33.7587,33.7225,33.737,61000.0
2012-11-02 15:15:00,46.61,46.62,46.54,46.56,78900.0,33.737,33.7443,33.6864,33.7008,78900.0
2012-11-02 15:20:00,46.56,46.6,46.54,46.54,125400.0,33.7008,33.7298,33.6864,33.6864,125400.0
2012-11-02 15:25:00,46.54,46.58,46.53,46.55,70400.0,33.6864,33.7153,33.6791,33.6936,70400.0
2012-11-02 15:30:00,46.55,46.56,46.43,46.48,171300.0,33.6936,33.7008,33.6067,33.6429,171300.0
2012-11-02 15:35:00,46.47,46.5,46.42,46.48,105200.0,33.6357,33.6574,33.5995,33.6429,105200.0
2012-11-02 15:40:00,46.48,46.59,46.48,46.57,170200.0,33.6429,33.7225,33.6429,33.7081,170200.0
2012-11-02 15:45:00,46.56,46.68,46.51,46.68,397500.0,33.7008,33.7877,33.6646,33.7877,397500.0
2012-11-02 15:50:00,46.68,46.68,46.55,46.56,236100.0,33.7877,33.7877,33.6936,33.7008,236100.0
2012-11-02 15:55:00,46.55,46.63,46.55,46.57,408000.0,33.6936,33.7515,33.6936,33.7081,408000.0
2012-11-05 09:30:00,46.26,46.52,46.26,46.43,163500.0,33.4837,33.6719,33.4837,33.6067,163500.0
2012-11-05 09:35:00,46.42,46.65,46.42,46.56,75400.0,33.5995,33.766,33.5995,33.7008,75400.0
2012-11-05 09:40:00,46.55,46.57,46.42,46.42,84200.0,33.6936,33.7081,33.5995,33.5995,84200.0
2012-11-05 09:45:00,46.43,46.63,46.43,46.61,229900.0,33.6067,33.7515,33.6067,33.737,229900.0
2012-11-05 09:50:00,46.6,46.67,46.57,46.61,90500.0,33.7298,33.7804,33.7081,33.737,90500.0
2012-11-05 09:55:00,46.6,46.71,46.59,46.69,86100.0,33.7298,33.8094,33.7225,33.7949,86100.0
2012-11-05 10:00:00,46.68,46.7,46.61,46.65,153800.0,33.7877,33.8022,33.737,33.766,153800.0
2012-11-05 10:05:00,46.64,46.7,46.56,46.62,146800.0,33.7587,33.8022,33.7008,33.7443,146800.0
2012-11-05 10:10:00,46.63,46.7,46.62,46.69,61900.0,33.7515,33.8022,33.7443,33.7949,61900.0
2012-11-05 10:15:00,46.69,46.72,46.59,46.71,91800.0,33.7949,33.8166,33.7225,33.8094,91800.0
2012-11-05 10:20:00,46.72,46.74,46.7,46.71,75900.0,33.8166,33.8311,33.8022,33.8094,75900.0
2012-11-05 10:25:00,46.71,46.71,46.61,46.62,44300.0,33.8094,33.8094,33.737,33.7443,44300.0
2012-11-05 10:30:00,46.62,46.76,46.61,46.74,128200.0,33.7443,33.8456,33.737,33.8311,128200.0
2012-11-05 10:35:00,46.75,46.75,46.69,46.72,109100.0,33.8384,33.8384,33.7949,33.8166,109100.0
2012-11-05 10:40:00,46.7,46.73,46.66,46.71,66700.0,33.8022,33.8239,33.7732,33.8094,66700.0
2012-11-05 10:45:00,46.72,46.75,46.69,46.7,133400.0,33.8166,33.8384,33.7949,33.8022,133400.0
2012-11-05 10:50:00,46.7,46.76,46.67,46.74,91200.0,33.8022,33.8456,33.7804,33.8311,91200.0
2012-11-05 10:55:00,46.74,46.75,46.71,46.75,50300.0,33.8311,33.8384,33.8094,33.8384,50300.0
2012-11-05 11:00:00,46.75,46.76,46.72,46.74,92400.0,33.8384,33.8456,33.8166,33.8311,92400.0
2012-11-05 11:05:00,46.75,46.75,46.67,46.7,57700.0,33.8384,33.8384,33.7804,33.8022,57700.0
2012-11-05 11:10:00,46.71,46.75,46.69,46.69,49300.0,33.8094,33.8384,33.7949,33.7949,49300.0
2012-11-05 11:15:00,46.69,46.7,46.63,46.63,53200.0,33.7949,33.8022,33.7515,33.7515,53200.0
2012-11-05 11:20:00,46.63,46.67,46.56,46.67,73100.0,33.7515,33.7804,33.7008,33.7804,73100.0
2012-11-05 11:25:00,46.67,46.7,46.67,46.68,39900.0,33.7804,33.8022,33.7804,33.7877,39900.0
2012-11-05 11:30:00,46.67,46.68,46.61,46.63,40100.0,33.7804,33.7877,33.737,33.7515,40100.0
2012-11-05 11:35:00,46.63,46.64,46.6,46.62,70300.0,33.7515,33.7587,33.7298,33.7443,70300.0
2012-11-05 11:40:00,46.62,46.65,46.62,46.62,45600.0,33.7443,33.766,33.7443,33.7443,45600.0
2012-11-05 11:45:00,46.63,46.65,46.61,46.63,42400.0,33.7515,33.766,33.737,33.7515,42400.0
2012-11-05 11:50:00,46.63,46.63,46.61,46.61,34000.0,33.7515,33.7515,33.737,33.737,34000.0
2012-11-05 11:55:00,46.61,46.68,46.61,46.68,50600.0,33.737,33.7877,33.737,33.7877,50600.0
2012-11-05 12:00:00,46.68,46.75,46.67,46.74,97900.0,33.7877,33.8384,33.7804,33.8311,97900.0
2012-11-05 12:05:00,46.74,46.75,46.72,46.75,48000.0,33.8311,33.8384,33.8166,33.8384,48000.0
2012-11-05 12:10:00,46.74,46.75,46.71,46.72,53900.0,33.8311,33.8384,33.8094,33.8166,53900.0
2012-11-05 12:15:00,46.72,46.75,46.71,46.72,116700.0,33.8166,33.8384,33.8094,33.8166,116700.0
2012-11-05 12:20:00,46.72,46.73,46.68,46.68,41600.0,33.8166,33.8239,33.7877,33.7877,41600.0
2012-11-05 12:25:00,46.68,46.72,46.68,46.7,31400.0,33.7877,33.8166,33.7877,33.8022,31400.0
2012-11-05 12:30:00,46.7,46.7,46.63,46.65,31800.0,33.8022,33.8022,33.7515,33.766,31800.0
2012-11-05 12:35:00,46.65,46.65,46.61,46.63,25200.0,33.766,33.766,33.737,33.7515,25200.0
2012-11-05 12:40:00,46.64,46.65,46.56,46.57,45900.0,33.7587,33.766,33.7008,33.7081,45900.0
2012-11-05 12:45:00,46.57,46.6,46.56,46.59,34100.0,33.7081,33.7298,33.7008,33.7225,34100.0
2012-11-05 12:50:00,46.59,46.63,46.56,46.62,53200.0,33.7225,33.7515,33.7008,33.7443,53200.0
2012-11-05 12:55:00,46.62,46.64,46.6,46.62,36600.0,33.7443,33.7587,33.7298,33.7443,36600.0
2012-11-05 13:00:00,46.61,46.63,46.6,46.62,36200.0,33.737,33.7515,33.7298,33.7443,36200.0
2012-11-05 13:05:00,46.62,46.62,46.57,46.62,47100.0,33.7443,33.7443,33.7081,33.7443,47100.0
2012-11-05 13:10:00,46.62,46.64,46.58,46.64,47700.0,33.7443,33.7587,33.7153,33.7587,47700.0
2012-11-05 13:15:00,46.64,46.71,46.63,46.71,38600.0,33.7587,33.8094,33.7515,33.8094,38600.0
2012-11-05 13:20:00,46.71,46.71,46.67,46.67,22200.0,33.8094,33.8094,33.7804,33.7804,22200.0
2012-11-05 13:25:00,46.67,46.71,46.65,46.67,39600.0,33.7804,33.8094,33.766,33.7804,39600.0
2012-11-05 13:30:00,46.67,46.7,46.65,46.65,106700.0,33.7804,33.8022,33.766,33.766,106700.0
2012-11-05 13:35:00,46.65,46.7,46.65,46.67,36500.0,33.766,33.8022,33.766,33.7804,36500.0
2012-11-05 13:40:00,46.67,46.68,46.63,46.63,18000.0,33.7804,33.7877,33.7515,33.7515,18000.0
2012-11-05 13:45:00,46.63,46.64,46.58,46.62,64500.0,33.7515,33.7587,33.7153,33.7443,64500.0
2012-11-05 13:50:00,46.62,46.68,46.62,46.67,63700.0,33.7443,33.7877,33.7443,33.7804,63700.0
2012-11-05 13:55:00,46.68,46.71,46.67,46.69,34700.0,33.7877,33.8094,33.7804,33.7949,34700.0
2012-11-05 14:00:00,46.69,46.76,46.68,46.75,157600.0,33.7949,33.8456,33.7877,33.8384,157600.0
2012-11-05 14:05:00,46.74,46.76,46.68,46.68,66400.0,33.8311,33.8456,33.7877,33.7877,66400.0
2012-11-05 14:10:00,46.68,46.69,46.65,46.67,74800.0,33.7877,33.7949,33.766,33.7804,74800.0
2012-11-05 14:15:00,46.67,46.67,46.62,46.65,52700.0,33.7804,33.7804,33.7443,33.766,52700.0
2012-11-05 14:20:00,46.65,46.66,46.63,46.65,34300.0,33.766,33.7732,33.7515,33.766,34300.0
2012-11-05 14:25:00,46.64,46.68,46.63,46.66,71200.0,33.7587,33.7877,33.7515,33.7732,71200.0
2012-11-05 14:30:00,46.65,46.67,46.63,46.66,75200.0,33.766,33.7804,33.7515,33.7732,75200.0
2012-11-05 14:35:00,46.66,46.66,46.62,46.66,38000.0,33.7732,33.7732,33.7443,33.7732,38000.0
2012-11-05 14:40:00,46.66,46.69,46.64,46.64,52000.0,33.7732,33.7949,33.7587,33.7587,52000.0
2012-11-05 14:45:00,46.65,46.71,46.64,46.68,90300.0,33.766,33.8094,33.7587,33.7877,90300.0
2012-11-05 14:50:00,46.68,46.72,46.66,46.67,114800.0,33.7877,33.8166,33.7732,33.7804,114800.0
2012-11-05 14:55:00,46.67,46.69,46.62,46.66,141200.0,33.7804,33.7949,33.7443,33.7732,141200.0
2012-11-05 15:00:00,46.67,46.76,46.67,46.7,233100.0,33.7804,33.8456,33.7804,33.8022,233100.0
2012-11-05 15:05:00,46.69,46.69,46.64,46.65,82700.0,33.7949,33.7949,33.7587,33.766,82700.0
2012-11-05 15:10:00,46.65,46.67,46.64,46.66,75900.0,33.766,33.7804,33.7587,33.7732,75900.0
2012-11-05 15:15:00,46.65,46.67,46.63,46.63,132000.0,33.766,33.7804,33.7515,33.7515,132000.0
2012-11-05 15:20:00,46.63,46.66,46.63,46.65,108000.0,33.7515,33.7732,33.7515,33.766,108000.0
2012-11-05 15:25:00,46.65,46.65,46.61,46.63,155900.0,33.766,33.766,33.737,33.7515,155900.0
2012-11-05 15:30:00,46.63,46.68,46.62,46.64,160200.0,33.7515,33.7877,33.7443,33.7587,160200.0
2012-11-05 15:35:00,46.64,46.65,46.6,46.61,205500.0,33.7587,33.766,33.7298,33.737,205500.0
2012-11-05 15:40:00,46.62,46.7,46.61,46.66,261100.0,33.7443,33.8022,33.737,33.7732,261100.0
2012-11-05 15:45:00,46.67,46.67,46.64,46.64,189500.0,33.7804,33.7804,33.7587,33.7587,189500.0
2012-11-05 15:50:00,46.64,46.68,46.64,46.65,293900.0,33.7587,33.7877,33.7587,33.766,293900.0
2012-11-05 15:55:00,46.64,46.65,46.59,46.62,570200.0,33.7587,33.766,33.7225,33.7443,570200.0
2012-11-06 09:30:00,47.66,47.78,46.69,47.09,591300.0,34.497,34.5839,33.7949,34.0844,591300.0
2012-11-06 09:35:00,47.09,47.1,46.82,47.02,312600.0,34.0844,34.0917,33.889,34.0338,312600.0
2012-11-06 09:40:00,47.03,47.1,46.63,46.64,232300.0,34.041,34.0917,33.7515,33.7587,232300.0
2012-11-06 09:45:00,46.64,46.77,46.31,46.34,402800.0,33.7587,33.8528,33.5199,33.5416,402800.0
2012-11-06 09:50:00,46.34,46.37,45.93,46.13,535400.0,33.5416,33.5633,33.2448,33.3896,535400.0
2012-11-06 09:55:00,46.13,46.38,46.1,46.34,249200.0,33.3896,33.5705,33.3679,33.5416,249200.0
2012-11-06 10:00:00,46.33,46.43,46.33,46.38,195400.0,33.5343,33.6067,33.5343,33.5705,195400.0
2012-11-06 10:05:00,46.37,46.37,46.21,46.28,178600.0,33.5633,33.5633,33.4475,33.4982,178600.0
2012-11-06 10:10:00,46.27,46.31,46.11,46.14,126500.0,33.4909,33.5199,33.3751,33.3968,126500.0
2012-11-06 10:15:00,46.15,46.25,46.13,46.21,133200.0,33.4041,33.4764,33.3896,33.4475,133200.0
2012-11-06 10:20:00,46.2,46.25,46.17,46.2,98800.0,33.4403,33.4764,33.4185,33.4403,98800.0
2012-11-06 10:25:00,46.21,46.25,46.13,46.18,213500.0,33.4475,33.4764,33.3896,33.4258,213500.0
2012-11-06 10:30:00,46.19,46.22,46.08,46.22,315800.0,33.433,33.4547,33.3534,33.4547,315800.0
2012-11-06 10:35:00,46.21,46.31,46.2,46.29,192500.0,33.4475,33.5199,33.4403,33.5054,192500.0
2012-11-06 10:40:00,46.29,46.32,46.25,46.27,252500.0,33.5054,33.5271,33.4764,33.4909,252500.0
2012-11-06 10:45:00,46.28,46.37,46.26,46.34,221800.0,33.4982,33.5633,33.4837,33.5416,221800.0
2012-11-06 10:50:00,46.34,46.35,46.17,46.26,124400.0,33.5416,33.5488,33.4185,33.4837,124400.0
2012-11-06 10:55:00,46.27,46.28,46.02,46.22,271700.0,33.4909,33.4982,33.31,33.4547,271700.0
2012-11-06 11:00:00,46.22,46.28,46.21,46.25,132500.0,33.4547,33.4982,33.4475,33.4764,132500.0
2012-11-06 11:05:00,46.25,46.3,46.23,46.28,137000.0,33.4764,33.5126,33.462,33.4982,137000.0
2012-11-06 11:10:00,46.27,46.29,46.24,46.29,104300.0,33.4909,33.5054,33.4692,33.5054,104300.0
2012-11-06 11:15:00,46.28,46.3,46.28,46.3,43600.0,33.4982,33.5126,33.4982,33.5126,43600.0
2012-11-06 11:20:00,46.29,46.35,46.29,46.34,126600.0,33.5054,33.5488,33.5054,33.5416,126600.0
2012-11-06 11:25:00,46.35,46.35,46.3,46.3,44200.0,33.5488,33.5488,33.5126,33.5126,44200.0
2012-11-06 11:30:00,46.3,46.42,46.3,46.36,127800.0,33.5126,33.5995,33.5126,33.5561,127800.0
2012-11-06 11:35:00,46.36,46.5,46.35,46.45,116100.0,33.5561,33.6574,33.5488,33.6212,116100.0
2012-11-06 11:40:00,46.45,46.47,46.38,46.43,112700.0,33.6212,33.6357,33.5705,33.6067,112700.0
2012-11-06 11:45:00,46.43,46.51,46.42,46.5,133900.0,33.6067,33.6646,33.5995,33.6574,133900.0
2012-11-06 11:50:00,46.5,46.52,46.44,46.51,115900.0,33.6574,33.6719,33.614,33.6646,115900.0
2012-11-06 11:55:00,46.52,46.53,46.47,46.52,104300.0,33.6719,33.6791,33.6357,33.6719,104300.0
2012-11-06 12:00:00,46.51,46.73,46.51,46.73,200700.0,33.6646,33.8239,33.6646,33.8239,200700.0
2012-11-06 12:05:00,46.73,46.76,46.6,46.67,172100.0,33.8239,33.8456,33.7298,33.7804,172100.0
2012-11-06 12:10:00,46.68,46.81,46.68,46.79,248900.0,33.7877,33.8818,33.7877,33.8673,248900.0
2012-11-06 12:15:00,46.79,46.91,46.78,46.84,248900.0,33.8673,33.9542,33.8601,33.9035,248900.0
2012-11-06 12:20:00,46.84,47.03,46.83,46.99,194100.0,33.9035,34.041,33.8963,34.0121,194100.0
2012-11-06 12:25:00,46.99,47.03,46.93,46.94,161200.0,34.0121,34.041,33.9686,33.9759,161200.0
2012-11-06 12:30:00,46.93,47.05,46.93,47.0,132200.0,33.9686,34.0555,33.9686,34.0193,132200.0
2012-11-06 12:35:00,47.01,47.01,46.92,46.97,95800.0,34.0265,34.0265,33.9614,33.9976,95800.0
2012-11-06 12:40:00,46.97,47.01,46.93,47.0,70200.0,33.9976,34.0265,33.9686,34.0193,70200.0
2012-11-06 12:45:00,47.0,47.0,46.93,46.96,118700.0,34.0193,34.0193,33.9686,33.9904,118700.0
2012-11-06 12:50:00,46.97,46.97,46.88,46.92,88800.0,33.9976,33.9976,33.9324,33.9614,88800.0
2012-11-06 12:55:00,46.91,46.94,46.86,46.89,94300.0,33.9542,33.9759,33.918,33.9397,94300.0
2012-11-06 13:00:00,46.89,46.91,46.84,46.88,79000.0,33.9397,33.9542,33.9035,33.9324,79000.0
2012-11-06 13:05:00,46.88,46.91,46.86,46.9,89200.0,33.9324,33.9542,33.918,33.9469,89200.0
2012-11-06 13:10:00,46.9,47.0,46.87,47.0,68000.0,33.9469,34.0193,33.9252,34.0193,68000.0
2012-11-06 13:15:00,47.0,47.0,46.91,46.92,66400.0,34.0193,34.0193,33.9542,33.9614,66400.0
2012-11-06 13:20:00,46.93,47.03,46.91,47.02,71400.0,33.9686,34.041,33.9542,34.0338,71400.0
2012-11-06 13:25:00,47.03,47.06,46.98,47.02,203600.0,34.041,34.0627,34.0048,34.0338,203600.0
2012-11-06 13:30:00,47.01,47.03,46.98,47.0,84200.0,34.0265,34.041,34.0048,34.0193,84200.0
2012-11-06 13:35:00,46.99,47.17,46.99,47.17,142100.0,34.0121,34.1424,34.0121,34.1424,142100.0
2012-11-06 13:40:00,47.17,47.21,47.12,47.21,75300.0,34.1424,34.1713,34.1062,34.1713,75300.0
2012-11-06 13:45:00,47.21,47.23,47.15,47.16,51700.0,34.1713,34.1858,34.1279,34.1351,51700.0
2012-11-06 13:50:00,47.16,47.23,47.15,47.17,102000.0,34.1351,34.1858,34.1279,34.1424,102000.0
2012-11-06 13:55:00,47.17,47.27,47.17,47.19,93900.0,34.1424,34.2147,34.1424,34.1568,93900.0
2012-11-06 14:00:00,47.19,47.2,47.14,47.14,65100.0,34.1568,34.1641,34.1206,34.1206,65100.0
2012-11-06 14:05:00,47.14,47.15,47.08,47.09,49100.0,34.1206,34.1279,34.0772,34.0844,49100.0
2012-11-06 14:10:00,47.09,47.1,47.02,47.03,101500.0,34.0844,34.0917,34.0338,34.041,101500.0
2012-11-06 14:15:00,47.04,47.08,47.03,47.08,34900.0,34.0483,34.0772,34.041,34.0772,34900.0
2012-11-06 14:20:00,47.08,47.13,47.07,47.12,51500.0,34.0772,34.1134,34.07,34.1062,51500.0
2012-11-06 14:25:00,47.12,47.17,47.11,47.15,84600.0,34.1062,34.1424,34.0989,34.1279,84600.0
2012-11-06 14:30:00,47.15,47.16,47.12,47.13,71200.0,34.1279,34.1351,34.1062,34.1134,71200.0
2012-11-06 14:35:00,47.13,47.16,47.13,47.14,101500.0,34.1134,34.1351,34.1134,34.1206,101500.0
2012-11-06 14:40:00,47.14,47.16,47.12,47.14,80100.0,34.1206,34.1351,34.1062,34.1206,80100.0
2012-11-06 14:45:00,47.14,47.15,47.13,47.14,56600.0,34.1206,34.1279,34.1134,34.1206,56600.0
2012-11-06 14:50:00,47.15,47.16,47.04,47.04,82700.0,34.1279,34.1351,34.0483,34.0483,82700.0
2012-11-06 14:55:00,47.04,47.07,46.99,47.0,159800.0,34.0483,34.07,34.0121,34.0193,159800.0
2012-11-06 15:00:00,47.0,47.07,46.99,47.05,115000.0,34.0193,34.07,34.0121,34.0555,115000.0
2012-11-06 15:05:00,47.05,47.08,46.99,46.99,136100.0,34.0555,34.0772,34.0121,34.0121,136100.0
2012-11-06 15:10:00,46.99,47.02,46.98,46.99,146000.0,34.0121,34.0338,34.0048,34.0121,146000.0
2012-11-06 15:15:00,47.0,47.07,46.99,47.04,130800.0,34.0193,34.07,34.0121,34.0483,130800.0
2012-11-06 15:20:00,47.05,47.07,47.03,47.07,134100.0,34.0555,34.07,34.041,34.07,134100.0
2012-11-06 15:25:00,47.07,47.09,46.94,46.95,270600.0,34.07,34.0844,33.9759,33.9831,270600.0
2012-11-06 15:30:00,46.95,46.98,46.92,46.94,184700.0,33.9831,34.0048,33.9614,33.9759,184700.0
2012-11-06 15:35:00,46.94,46.95,46.92,46.92,148200.0,33.9759,33.9831,33.9614,33.9614,148200.0
2012-11-06 15:40:00,46.93,46.96,46.92,46.95,220400.0,33.9686,33.9904,33.9614,33.9831,220400.0
2012-11-06 15:45:00,46.95,46.96,46.78,46.87,460900.0,33.9831,33.9904,33.8601,33.9252,460900.0
2012-11-06 15:50:00,46.87,47.0,46.86,47.0,343400.0,33.9252,34.0193,33.918,34.0193,343400.0
2012-11-06 15:55:00,47.0,47.01,46.73,46.89,927300.0,34.0193,34.0265,33.8239,33.9397,927300.0
2012-11-07 09:30:00,46.85,46.93,46.52,46.72,212600.0,33.9107,33.9686,33.6719,33.8166,212600.0
2012-11-07 09:35:00,46.72,46.83,46.56,46.78,100800.0,33.8166,33.8963,33.7008,33.8601,100800.0
2012-11-07 09:40:00,46.79,46.89,46.7,46.75,84100.0,33.8673,33.9397,33.8022,33.8384,84100.0
2012-11-07 09:45:00,46.74,46.84,46.72,46.79,65500.0,33.8311,33.9035,33.8166,33.8673,65500.0
2012-11-07 09:50:00,46.8,46.8,46.63,46.7,86100.0,33.8745,33.8745,33.7515,33.8022,86100.0
2012-11-07 09:55:00,46.7,46.7,46.5,46.55,45600.0,33.8022,33.8022,33.6574,33.6936,45600.0
2012-11-07 10:00:00,46.56,46.61,46.5,46.59,62100.0,33.7008,33.737,33.6574,33.7225,62100.0
2012-11-07 10:05:00,46.59,46.67,46.53,46.66,52900.0,33.7225,33.7804,33.6791,33.7732,52900.0
2012-11-07 10:10:00,46.67,46.67,46.52,46.57,52000.0,33.7804,33.7804,33.6719,33.7081,52000.0
2012-11-07 10:15:00,46.56,46.56,46.41,46.42,74000.0,33.7008,33.7008,33.5923,33.5995,74000.0
2012-11-07 10:20:00,46.43,46.47,46.33,46.42,61200.0,33.6067,33.6357,33.5343,33.5995,61200.0
2012-11-07 10:25:00,46.41,46.49,46.34,46.47,45300.0,33.5923,33.6502,33.5416,33.6357,45300.0
2012-11-07 10:30:00,46.46,46.56,46.39,46.55,111100.0,33.6284,33.7008,33.5778,33.6936,111100.0
2012-11-07 10:35:00,46.55,46.68,46.54,46.65,108000.0,33.6936,33.7877,33.6864,33.766,108000.0
2012-11-07 10:40:00,46.65,46.69,46.59,46.67,77600.0,33.766,33.7949,33.7225,33.7804,77600.0
2012-11-07 10:45:00,46.67,46.69,46.52,46.53,118700.0,33.7804,33.7949,33.6719,33.6791,118700.0
2012-11-07 10:50:00,46.54,46.59,46.44,46.45,62400.0,33.6864,33.7225,33.614,33.6212,62400.0
2012-11-07 10:55:00,46.45,46.5,46.43,46.44,111800.0,33.6212,33.6574,33.6067,33.614,111800.0
2012-11-07 11:00:00,46.43,46.53,46.42,46.51,62300.0,33.6067,33.6791,33.5995,33.6646,62300.0
2012-11-07 11:05:00,46.48,46.56,46.46,46.48,60100.0,33.6429,33.7008,33.6284,33.6429,60100.0
2012-11-07 11:10:00,46.48,46.5,46.45,46.48,50800.0,33.6429,33.6574,33.6212,33.6429,50800.0
2012-11-07 11:15:00,46.48,46.51,46.45,46.47,84600.0,33.6429,33.6646,33.6212,33.6357,84600.0
2012-11-07 11:20:00,46.46,46.51,46.45,46.46,114100.0,33.6284,33.6646,33.6212,33.6284,114100.0
2012-11-07 11:25:00,46.46,46.5,46.41,46.42,85100.0,33.6284,33.6574,33.5923,33.5995,85100.0
2012-11-07 11:30:00,46.41,46.45,46.25,46.35,110300.0,33.5923,33.6212,33.4764,33.5488,110300.0
2012-11-07 11:35:00,46.36,46.48,46.34,46.47,59000.0,33.5561,33.6429,33.5416,33.6357,59000.0
2012-11-07 11:40:00,46.48,46.52,46.45,46.46,49700.0,33.6429,33.6719,33.6212,33.6284,49700.0
2012-11-07 11:45:00,46.46,46.58,46.43,46.57,68000.0,33.6284,33.7153,33.6067,33.7081,68000.0
2012-11-07 11:50:00,46.58,46.62,46.55,46.6,42300.0,33.7153,33.7443,33.6936,33.7298,42300.0
2012-11-07 11:55:00,46.61,46.64,46.57,46.61,39400.0,33.737,33.7587,33.7081,33.737,39400.0
2012-11-07 12:00:00,46.61,46.62,46.54,46.59,62000.0,33.737,33.7443,33.6864,33.7225,62000.0
2012-11-07 12:05:00,46.59,46.61,46.54,46.55,66200.0,33.7225,33.737,33.6864,33.6936,66200.0
2012-11-07 12:10:00,46.54,46.55,46.45,46.49,102400.0,33.6864,33.6936,33.6212,33.6502,102400.0
2012-11-07 12:15:00,46.49,46.56,46.49,46.56,52300.0,33.6502,33.7008,33.6502,33.7008,52300.0
2012-11-07 12:20:00,46.56,46.59,46.55,46.57,85800.0,33.7008,33.7225,33.6936,33.7081,85800.0
2012-11-07 12:25:00,46.57,46.57,46.53,46.57,31800.0,33.7081,33.7081,33.6791,33.7081,31800.0
2012-11-07 12:30:00,46.57,46.59,46.52,46.56,49500.0,33.7081,33.7225,33.6719,33.7008,49500.0
2012-11-07 12:35:00,46.56,46.59,46.53,46.56,23300.0,33.7008,33.7225,33.6791,33.7008,23300.0
2012-11-07 12:40:00,46.56,46.63,46.54,46.62,46100.0,33.7008,33.7515,33.6864,33.7443,46100.0
2012-11-07 12:45:00,46.62,46.64,46.59,46.62,39300.0,33.7443,33.7587,33.7225,33.7443,39300.0
2012-11-07 12:50:00,46.62,46.63,46.56,46.56,23400.0,33.7443,33.7515,33.7008,33.7008,23400.0
2012-11-07 12:55:00,46.56,46.59,46.52,46.59,60400.0,33.7008,33.7225,33.6719,33.7225,60400.0
2012-11-07 13:00:00,46.58,46.62,46.5,46.54,141300.0,33.7153,33.7443,33.6574,33.6864,141300.0
2012-11-07 13:05:00,46.56,46.74,46.56,46.73,71500.0,33.7008,33.8311,33.7008,33.8239,71500.0
2012-11-07 13:10:00,46.73,46.77,46.69,46.73,80400.0,33.8239,33.8528,33.7949,33.8239,80400.0
2012-11-07 13:15:00,46.73,46.8,46.72,46.72,39500.0,33.8239,33.8745,33.8166,33.8166,39500.0
2012-11-07 13:20:00,46.72,46.78,46.72,46.78,15500.0,33.8166,33.8601,33.8166,33.8601,15500.0
2012-11-07 13:25:00,46.78,46.81,46.72,46.72,27300.0,33.8601,33.8818,33.8166,33.8166,27300.0
2012-11-07 13:30:00,46.73,46.78,46.7,46.75,53000.0,33.8239,33.8601,33.8022,33.8384,53000.0
2012-11-07 13:35:00,46.75,46.81,46.74,46.78,33800.0,33.8384,33.8818,33.8311,33.8601,33800.0
2012-11-07 13:40:00,46.78,46.81,46.74,46.77,36300.0,33.8601,33.8818,33.8311,33.8528,36300.0
2012-11-07 13:45:00,46.79,46.82,46.78,46.82,43400.0,33.8673,33.889,33.8601,33.889,43400.0
2012-11-07 13:50:00,46.82,46.85,46.8,46.84,33700.0,33.889,33.9107,33.8745,33.9035,33700.0
2012-11-07 13:55:00,46.84,46.86,46.79,46.79,38800.0,33.9035,33.918,33.8673,33.8673,38800.0
2012-11-07 14:00:00,46.79,46.84,46.78,46.8,49200.0,33.8673,33.9035,33.8601,33.8745,49200.0
2012-11-07 14:05:00,46.8,46.81,46.77,46.8,54000.0,33.8745,33.8818,33.8528,33.8745,54000.0
2012-11-07 14:10:00,46.8,46.81,46.7,46.73,75000.0,33.8745,33.8818,33.8022,33.8239,75000.0
2012-11-07 14:15:00,46.73,46.76,46.71,46.76,76400.0,33.8239,33.8456,33.8094,33.8456,76400.0
2012-11-07 14:20:00,46.76,46.78,46.73,46.75,102900.0,33.8456,33.8601,33.8239,33.8384,102900.0
2012-11-07 14:25:00,46.75,46.79,46.74,46.74,31000.0,33.8384,33.8673,33.8311,33.8311,31000.0
2012-11-07 14:30:00,46.75,46.75,46.62,46.64,57500.0,33.8384,33.8384,33.7443,33.7587,57500.0
2012-11-07 14:35:00,46.64,46.66,46.59,46.61,54800.0,33.7587,33.7732,33.7225,33.737,54800.0
2012-11-07 14:40:00,46.62,46.64,46.6,46.63,28100.0,33.7443,33.7587,33.7298,33.7515,28100.0
2012-11-07 14:45:00,46.64,46.69,46.64,46.68,43200.0,33.7587,33.7949,33.7587,33.7877,43200.0
2012-11-07 14:50:00,46.67,46.7,46.62,46.66,54700.0,33.7804,33.8022,33.7443,33.7732,54700.0
2012-11-07 14:55:00,46.66,46.75,46.66,46.72,71400.0,33.7732,33.8384,33.7732,33.8166,71400.0
2012-11-07 15:00:00,46.73,46.75,46.66,46.67,56600.0,33.8239,33.8384,33.7732,33.7804,56600.0
2012-11-07 15:05:00,46.67,46.69,46.64,46.64,84700.0,33.7804,33.7949,33.7587,33.7587,84700.0
2012-11-07 15:10:00,46.63,46.72,46.63,46.66,70100.0,33.7515,33.8166,33.7515,33.7732,70100.0
2012-11-07 15:15:00,46.65,46.66,46.63,46.65,42500.0,33.766,33.7732,33.7515,33.766,42500.0
2012-11-07 15:20:00,46.65,46.77,46.64,46.76,46400.0,33.766,33.8528,33.7587,33.8456,46400.0
2012-11-07 15:25:00,46.76,46.83,46.72,46.81,127500.0,33.8456,33.8963,33.8166,33.8818,127500.0
2012-11-07 15:30:00,46.82,46.82,46.71,46.76,130600.0,33.889,33.889,33.8094,33.8456,130600.0
2012-11-07 15:35:00,46.76,46.76,46.63,46.63,91200.0,33.8456,33.8456,33.7515,33.7515,91200.0
2012-11-07 15:40:00,46.62,46.75,46.62,46.71,201600.0,33.7443,33.8384,33.7443,33.8094,201600.0
2012-11-07 15:45:00,46.71,46.81,46.7,46.73,317800.0,33.8094,33.8818,33.8022,33.8239,317800.0
2012-11-07 15:50:00,46.73,46.81,46.71,46.71,249100.0,33.8239,33.8818,33.8094,33.8094,249100.0
2012-11-07 15:55:00,46.72,46.73,46.62,46.66,926000.0,33.8166,33.8239,33.7443,33.7732,926000.0
2012-11-08 09:30:00,46.58,46.83,46.54,46.7,156500.0,33.7153,33.8963,33.6864,33.8022,156500.0
2012-11-08 09:35:00,46.7,46.79,46.63,46.71,85100.0,33.8022,33.8673,33.7515,33.8094,85100.0
2012-11-08 09:40:00,46.73,46.79,46.66,46.7,64300.0,33.8239,33.8673,33.7732,33.8022,64300.0
2012-11-08 09:45:00,46.68,46.87,46.68,46.83,79300.0,33.7877,33.9252,33.7877,33.8963,79300.0
2012-11-08 09:50:00,46.83,46.84,46.74,46.77,42000.0,33.8963,33.9035,33.8311,33.8528,42000.0
2012-11-08 09:55:00,46.76,46.8,46.73,46.76,49200.0,33.8456,33.8745,33.8239,33.8456,49200.0
2012-11-08 10:00:00,46.76,46.79,46.68,46.75,64500.0,33.8456,33.8673,33.7877,33.8384,64500.0
2012-11-08 10:05:00,46.74,46.75,46.64,46.69,91000.0,33.8311,33.8384,33.7587,33.7949,91000.0
2012-11-08 10:10:00,46.69,46.71,46.68,46.7,75700.0,33.7949,33.8094,33.7877,33.8022,75700.0
2012-11-08 10:15:00,46.7,46.71,46.61,46.61,55600.0,33.8022,33.8094,33.737,33.737,55600.0
2012-11-08 10:20:00,46.61,46.64,46.59,46.62,37500.0,33.737,33.7587,33.7225,33.7443,37500.0
2012-11-08 10:25:00,46.62,46.65,46.61,46.64,31600.0,33.7443,33.766,33.737,33.7587,31600.0
2012-11-08 10:30:00,46.65,46.65,46.58,46.64,54300.0,33.766,33.766,33.7153,33.7587,54300.0
2012-11-08 10:35:00,46.64,46.65,46.57,46.65,36200.0,33.7587,33.766,33.7081,33.766,36200.0
2012-11-08 10:40:00,46.64,46.64,46.51,46.54,72300.0,33.7587,33.7587,33.6646,33.6864,72300.0
2012-11-08 10:45:00,46.55,46.65,46.55,46.59,40900.0,33.6936,33.766,33.6936,33.7225,40900.0
2012-11-08 10:50:00,46.59,46.62,46.57,46.61,40300.0,33.7225,33.7443,33.7081,33.737,40300.0
2012-11-08 10:55:00,46.61,46.62,46.54,46.58,59400.0,33.737,33.7443,33.6864,33.7153,59400.0
2012-11-08 11:00:00,46.57,46.62,46.51,46.56,58600.0,33.7081,33.7443,33.6646,33.7008,58600.0
2012-11-08 11:05:00,46.56,46.64,46.56,46.63,37700.0,33.7008,33.7587,33.7008,33.7515,37700.0
2012-11-08 11:10:00,46.62,46.63,46.55,46.59,32000.0,33.7443,33.7515,33.6936,33.7225,32000.0
2012-11-08 11:15:00,46.59,46.61,46.55,46.6,43900.0,33.7225,33.737,33.6936,33.7298,43900.0
2012-11-08 11:20:00,46.59,46.64,46.57,46.64,75800.0,33.7225,33.7587,33.7081,33.7587,75800.0
2012-11-08 11:25:00,46.64,46.7,46.61,46.7,79700.0,33.7587,33.8022,33.737,33.8022,79700.0
2012-11-08 11:30:00,46.69,46.7,46.61,46.62,69400.0,33.7949,33.8022,33.737,33.7443,69400.0
2012-11-08 11:35:00,46.62,46.64,46.53,46.62,77700.0,33.7443,33.7587,33.6791,33.7443,77700.0
2012-11-08 11:40:00,46.61,46.68,46.58,46.65,49800.0,33.737,33.7877,33.7153,33.766,49800.0
2012-11-08 11:45:00,46.66,46.69,46.65,46.66,31000.0,33.7732,33.7949,33.766,33.7732,31000.0
2012-11-08 11:50:00,46.66,46.7,46.63,46.67,46100.0,33.7732,33.8022,33.7515,33.7804,46100.0
2012-11-08 11:55:00,46.68,46.7,46.64,46.67,110800.0,33.7877,33.8022,33.7587,33.7804,110800.0
2012-11-08 12:00:00,46.68,46.69,46.62,46.64,33500.0,33.7877,33.7949,33.7443,33.7587,33500.0
2012-11-08 12:05:00,46.63,46.64,46.58,46.6,37300.0,33.7515,33.7587,33.7153,33.7298,37300.0
2012-11-08 12:10:00,46.6,46.61,46.55,46.6,58600.0,33.7298,33.737,33.6936,33.7298,58600.0
2012-11-08 12:15:00,46.59,46.68,46.55,46.61,75000.0,33.7225,33.7877,33.6936,33.737,75000.0
2012-11-08 12:20:00,46.6,46.68,46.58,46.65,44000.0,33.7298,33.7877,33.7153,33.766,44000.0
2012-11-08 12:25:00,46.65,46.66,46.61,46.66,38800.0,33.766,33.7732,33.737,33.7732,38800.0
2012-11-08 12:30:00,46.66,46.68,46.6,46.62,69300.0,33.7732,33.7877,33.7298,33.7443,69300.0
2012-11-08 12:35:00,46.61,46.62,46.52,46.58,65500.0,33.737,33.7443,33.6719,33.7153,65500.0
2012-11-08 12:40:00,46.58,46.61,46.57,46.6,66900.0,33.7153,33.737,33.7081,33.7298,66900.0
2012-11-08 12:45:00,46.61,46.61,46.49,46.53,66400.0,33.737,33.737,33.6502,33.6791,66400.0
2012-11-08 12:50:00,46.53,46.55,46.49,46.5,21300.0,33.6791,33.6936,33.6502,33.6574,21300.0
2012-11-08 12:55:00,46.5,46.58,46.49,46.55,23300.0,33.6574,33.7153,33.6502,33.6936,23300.0
2012-11-08 13:00:00,46.54,46.56,46.52,46.52,19800.0,33.6864,33.7008,33.6719,33.6719,19800.0
2012-11-08 13:05:00,46.52,46.53,46.49,46.51,23700.0,33.6719,33.6791,33.6502,33.6646,23700.0
2012-11-08 13:10:00,46.5,46.51,46.4,46.41,53600.0,33.6574,33.6646,33.585,33.5923,53600.0
2012-11-08 13:15:00,46.41,46.44,46.39,46.41,35900.0,33.5923,33.614,33.5778,33.5923,35900.0
2012-11-08 13:20:00,46.4,46.42,46.34,46.35,37200.0,33.585,33.5995,33.5416,33.5488,37200.0
2012-11-08 13:25:00,46.35,46.38,46.28,46.35,66100.0,33.5488,33.5705,33.4982,33.5488,66100.0
2012-11-08 13:30:00,46.35,46.38,46.32,46.38,61200.0,33.5488,33.5705,33.5271,33.5705,61200.0
2012-11-08 13:35:00,46.37,46.44,46.37,46.43,31300.0,33.5633,33.614,33.5633,33.6067,31300.0
2012-11-08 13:40:00,46.43,46.47,46.42,46.46,32900.0,33.6067,33.6357,33.5995,33.6284,32900.0
2012-11-08 13:45:00,46.46,46.5,46.42,46.5,25800.0,33.6284,33.6574,33.5995,33.6574,25800.0
2012-11-08 13:50:00,46.5,46.56,46.49,46.56,34500.0,33.6574,33.7008,33.6502,33.7008,34500.0
2012-11-08 13:55:00,46.56,46.61,46.53,46.57,48400.0,33.7008,33.737,33.6791,33.7081,48400.0
2012-11-08 14:00:00,46.57,46.58,46.51,46.52,27400.0,33.7081,33.7153,33.6646,33.6719,27400.0
2012-11-08 14:05:00,46.52,46.52,46.47,46.47,30400.0,33.6719,33.6719,33.6357,33.6357,30400.0
2012-11-08 14:10:00,46.46,46.5,46.43,46.49,26900.0,33.6284,33.6574,33.6067,33.6502,26900.0
2012-11-08 14:15:00,46.49,46.53,46.44,46.44,26600.0,33.6502,33.6791,33.614,33.614,26600.0
2012-11-08 14:20:00,46.45,46.45,46.38,46.43,36700.0,33.6212,33.6212,33.5705,33.6067,36700.0
2012-11-08 14:25:00,46.41,46.41,46.34,46.4,43100.0,33.5923,33.5923,33.5416,33.585,43100.0
2012-11-08 14:30:00,46.39,46.45,46.33,46.34,39400.0,33.5778,33.6212,33.5343,33.5416,39400.0
2012-11-08 14:35:00,46.34,46.35,46.29,46.31,35900.0,33.5416,33.5488,33.5054,33.5199,35900.0
2012-11-08 14:40:00,46.32,46.38,46.32,46.36,39900.0,33.5271,33.5705,33.5271,33.5561,39900.0
2012-11-08 14:45:00,46.36,46.43,46.36,46.43,28300.0,33.5561,33.6067,33.5561,33.6067,28300.0
2012-11-08 14:50:00,46.44,46.44,46.4,46.4,17900.0,33.614,33.614,33.585,33.585,17900.0
2012-11-08 14:55:00,46.4,46.47,46.4,46.41,27000.0,33.585,33.6357,33.585,33.5923,27000.0
2012-11-08 15:00:00,46.41,46.41,46.37,46.41,20200.0,33.5923,33.5923,33.5633,33.5923,20200.0
2012-11-08 15:05:00,46.41,46.44,46.39,46.4,25400.0,33.5923,33.614,33.5778,33.585,25400.0
2012-11-08 15:10:00,46.4,46.46,46.39,46.44,74300.0,33.585,33.6284,33.5778,33.614,74300.0
2012-11-08 15:15:00,46.43,46.49,46.43,46.47,77600.0,33.6067,33.6502,33.6067,33.6357,77600.0
2012-11-08 15:20:00,46.48,46.5,46.39,46.39,44200.0,33.6429,33.6574,33.5778,33.5778,44200.0
2012-11-08 15:25:00,46.4,46.44,46.38,46.43,63400.0,33.585,33.614,33.5705,33.6067,63400.0
2012-11-08 15:30:00,46.43,46.53,46.42,46.5,290900.0,33.6067,33.6791,33.5995,33.6574,290900.0
2012-11-08 15:35:00,46.5,46.53,46.48,46.5,120800.0,33.6574,33.6791,33.6429,33.6574,120800.0
2012-11-08 15:40:00,46.51,46.55,46.49,46.51,148300.0,33.6646,33.6936,33.6502,33.6646,148300.0
2012-11-08 15:45:00,46.5,46.55,46.47,46.51,219000.0,33.6574,33.6936,33.6357,33.6646,219000.0
2012-11-08 15:50:00,46.52,46.55,46.43,46.53,284100.0,33.6719,33.6936,33.6067,33.6791,284100.0
2012-11-08 15:55:00,46.52,46.54,46.37,46.43,896700.0,33.6719,33.6864,33.5633,33.6067,896700.0
2012-11-09 09:30:00,46.26,46.46,46.16,46.37,261000.0,33.4837,33.6284,33.4113,33.5633,261000.0
2012-11-09 09:35:00,46.38,46.48,46.33,46.46,59200.0,33.5705,33.6429,33.5343,33.6284,59200.0
2012-11-09 09:40:00,46.46,46.52,46.38,46.4,73400.0,33.6284,33.6719,33.5705,33.585,73400.0
2012-11-09 09:45:00,46.4,46.48,46.36,46.48,75000.0,33.585,33.6429,33.5561,33.6429,75000.0
2012-11-09 09:50:00,46.47,46.5,46.36,46.46,174100.0,33.6357,33.6574,33.5561,33.6284,174100.0
2012-11-09 09:55:00,46.48,46.5,46.34,46.44,81900.0,33.6429,33.6574,33.5416,33.614,81900.0
2012-11-09 10:00:00,46.44,46.52,46.42,46.51,56400.0,33.614,33.6719,33.5995,33.6646,56400.0
2012-11-09 10:05:00,46.5,46.51,46.4,46.46,48300.0,33.6574,33.6646,33.585,33.6284,48300.0
2012-11-09 10:10:00,46.46,46.47,46.43,46.43,39500.0,33.6284,33.6357,33.6067,33.6067,39500.0
2012-11-09 10:15:00,46.43,46.43,46.33,46.39,83600.0,33.6067,33.6067,33.5343,33.5778,83600.0
2012-11-09 10:20:00,46.39,46.43,46.34,46.42,49200.0,33.5778,33.6067,33.5416,33.5995,49200.0
2012-11-09 10:25:00,46.42,46.44,46.34,46.4,55400.0,33.5995,33.614,33.5416,33.585,55400.0
2012-11-09 10:30:00,46.4,46.41,46.35,46.37,80400.0,33.585,33.5923,33.5488,33.5633,80400.0
2012-11-09 10:35:00,46.38,46.41,46.28,46.28,133700.0,33.5705,33.5923,33.4982,33.4982,133700.0
2012-11-09 10:40:00,46.28,46.36,46.27,46.36,73000.0,33.4982,33.5561,33.4909,33.5561,73000.0
2012-11-09 10:45:00,46.37,46.38,46.33,46.35,66700.0,33.5633,33.5705,33.5343,33.5488,66700.0
2012-11-09 10:50:00,46.34,46.38,46.31,46.38,37600.0,33.5416,33.5705,33.5199,33.5705,37600.0
2012-11-09 10:55:00,46.38,46.44,46.37,46.37,80600.0,33.5705,33.614,33.5633,33.5633,80600.0
2012-11-09 11:00:00,46.37,46.37,46.34,46.35,32000.0,33.5633,33.5633,33.5416,33.5488,32000.0
2012-11-09 11:05:00,46.35,46.42,46.34,46.36,45800.0,33.5488,33.5995,33.5416,33.5561,45800.0
2012-11-09 11:10:00,46.36,46.38,46.34,46.35,31500.0,33.5561,33.5705,33.5416,33.5488,31500.0
2012-11-09 11:15:00,46.35,46.4,46.35,46.38,29900.0,33.5488,33.585,33.5488,33.5705,29900.0
2012-11-09 11:20:00,46.37,46.38,46.29,46.32,66700.0,33.5633,33.5705,33.5054,33.5271,66700.0
2012-11-09 11:25:00,46.33,46.34,46.31,46.33,23900.0,33.5343,33.5416,33.5199,33.5343,23900.0
2012-11-09 11:30:00,46.32,46.37,46.31,46.36,28600.0,33.5271,33.5633,33.5199,33.5561,28600.0
2012-11-09 11:35:00,46.36,46.44,46.32,46.41,43500.0,33.5561,33.614,33.5271,33.5923,43500.0
2012-11-09 11:40:00,46.41,46.42,46.39,46.39,22600.0,33.5923,33.5995,33.5778,33.5778,22600.0
2012-11-09 11:45:00,46.4,46.47,46.4,46.46,48600.0,33.585,33.6357,33.585,33.6284,48600.0
2012-11-09 11:50:00,46.46,46.46,46.38,46.42,58100.0,33.6284,33.6284,33.5705,33.5995,58100.0
2012-11-09 11:55:00,46.43,46.46,46.4,46.45,57000.0,33.6067,33.6284,33.585,33.6212,57000.0
2012-11-09 12:00:00,46.46,46.51,46.45,46.49,46800.0,33.6284,33.6646,33.6212,33.6502,46800.0
2012-11-09 12:05:00,46.48,46.5,46.47,46.48,15300.0,33.6429,33.6574,33.6357,33.6429,15300.0
2012-11-09 12:10:00,46.49,46.51,46.45,46.49,58500.0,33.6502,33.6646,33.6212,33.6502,58500.0
2012-11-09 12:15:00,46.49,46.55,46.48,46.54,27600.0,33.6502,33.6936,33.6429,33.6864,27600.0
2012-11-09 12:20:00,46.54,46.55,46.48,46.49,68900.0,33.6864,33.6936,33.6429,33.6502,68900.0
2012-11-09 12:25:00,46.48,46.53,46.48,46.51,29200.0,33.6429,33.6791,33.6429,33.6646,29200.0
2012-11-09 12:30:00,46.51,46.54,46.51,46.52,21000.0,33.6646,33.6864,33.6646,33.6719,21000.0
2012-11-09 12:35:00,46.53,46.53,46.47,46.47,67500.0,33.6791,33.6791,33.6357,33.6357,67500.0
2012-11-09 12:40:00,46.47,46.48,46.4,46.41,29700.0,33.6357,33.6429,33.585,33.5923,29700.0
2012-11-09 12:45:00,46.42,46.45,46.41,46.43,27300.0,33.5995,33.6212,33.5923,33.6067,27300.0
2012-11-09 12:50:00,46.45,46.48,46.45,46.47,54500.0,33.6212,33.6429,33.6212,33.6357,54500.0
2012-11-09 12:55:00,46.48,46.48,46.44,46.47,36900.0,33.6429,33.6429,33.614,33.6357,36900.0
2012-11-09 13:00:00,46.47,46.48,46.44,46.46,30300.0,33.6357,33.6429,33.614,33.6284,30300.0
2012-11-09 13:05:00,46.46,46.46,46.43,46.45,21000.0,33.6284,33.6284,33.6067,33.6212,21000.0
2012-11-09 13:10:00,46.45,46.45,46.39,46.4,228900.0,33.6212,33.6212,33.5778,33.585,228900.0
2012-11-09 13:15:00,46.41,46.49,46.4,46.45,38000.0,33.5923,33.6502,33.585,33.6212,38000.0
2012-11-09 13:20:00,46.45,46.45,46.37,46.39,71500.0,33.6212,33.6212,33.5633,33.5778,71500.0
2012-11-09 13:25:00,46.39,46.4,46.3,46.31,113000.0,33.5778,33.585,33.5126,33.5199,113000.0
2012-11-09 13:30:00,46.32,46.34,46.24,46.28,88400.0,33.5271,33.5416,33.4692,33.4982,88400.0
2012-11-09 13:35:00,46.28,46.32,46.24,46.27,63000.0,33.4982,33.5271,33.4692,33.4909,63000.0
2012-11-09 13:40:00,46.28,46.32,46.21,46.28,81400.0,33.4982,33.5271,33.4475,33.4982,81400.0
2012-11-09 13:45:00,46.29,46.37,46.27,46.34,96000.0,33.5054,33.5633,33.4909,33.5416,96000.0
2012-11-09 13:50:00,46.34,46.43,46.34,46.4,78900.0,33.5416,33.6067,33.5416,33.585,78900.0
2012-11-09 13:55:00,46.4,46.46,46.39,46.45,65000.0,33.585,33.6284,33.5778,33.6212,65000.0
2012-11-09 14:00:00,46.45,46.47,46.43,46.45,98900.0,33.6212,33.6357,33.6067,33.6212,98900.0
2012-11-09 14:05:00,46.45,46.48,46.43,46.44,101400.0,33.6212,33.6429,33.6067,33.614,101400.0
2012-11-09 14:10:00,46.44,46.45,46.4,46.41,53600.0,33.614,33.6212,33.585,33.5923,53600.0
2012-11-09 14:15:00,46.41,46.48,46.4,46.4,87800.0,33.5923,33.6429,33.585,33.585,87800.0
2012-11-09 14:20:00,46.41,46.46,46.39,46.42,65400.0,33.5923,33.6284,33.5778,33.5995,65400.0
2012-11-09 14:25:00,46.41,46.45,46.39,46.45,49500.0,33.5923,33.6212,33.5778,33.6212,49500.0
2012-11-09 14:30:00,46.45,46.52,46.42,46.51,80400.0,33.6212,33.6719,33.5995,33.6646,80400.0
2012-11-09 14:35:00,46.5,46.54,46.43,46.45,93700.0,33.6574,33.6864,33.6067,33.6212,93700.0
2012-11-09 14:40:00,46.46,46.46,46.42,46.42,36300.0,33.6284,33.6284,33.5995,33.5995,36300.0
2012-11-09 14:45:00,46.42,46.42,46.36,46.36,25000.0,33.5995,33.5995,33.5561,33.5561,25000.0
2012-11-09 14:50:00,46.36,46.38,46.31,46.31,28400.0,33.5561,33.5705,33.5199,33.5199,28400.0
2012-11-09 14:55:00,46.32,46.34,46.3,46.33,34200.0,33.5271,33.5416,33.5126,33.5343,34200.0
2012-11-09 15:00:00,46.33,46.36,46.3,46.34,33000.0,33.5343,33.5561,33.5126,33.5416,33000.0
2012-11-09 15:05:00,46.35,46.35,46.28,46.31,34400.0,33.5488,33.5488,33.4982,33.5199,34400.0
2012-11-09 15:10:00,46.31,46.38,46.31,46.36,51700.0,33.5199,33.5705,33.5199,33.5561,51700.0
2012-11-09 15:15:00,46.36,46.37,46.31,46.32,79700.0,33.5561,33.5633,33.5199,33.5271,79700.0
2012-11-09 15:20:00,46.32,46.41,46.31,46.4,72600.0,33.5271,33.5923,33.5199,33.585,72600.0
2012-11-09 15:25:00,46.39,46.43,46.34,46.43,56000.0,33.5778,33.6067,33.5416,33.6067,56000.0
2012-11-09 15:30:00,46.42,46.42,46.33,46.34,80200.0,33.5995,33.5995,33.5343,33.5416,80200.0
2012-11-09 15:35:00,46.34,46.34,46.24,46.29,96900.0,33.5416,33.5416,33.4692,33.5054,96900.0
2012-11-09 15:40:00,46.29,46.34,46.29,46.33,94600.0,33.5054,33.5416,33.5054,33.5343,94600.0
2012-11-09 15:45:00,46.34,46.42,46.33,46.35,170700.0,33.5416,33.5995,33.5343,33.5488,170700.0
2012-11-09 15:50:00,46.35,46.38,46.28,46.31,248500.0,33.5488,33.5705,33.4982,33.5199,248500.0
2012-11-09 15:55:00,46.31,46.37,46.31,46.37,701400.0,33.5199,33.5633,33.5199,33.5633,701400.0
2012-11-12 09:30:00,46.64,46.93,46.26,46.32,82200.0,33.7587,33.9686,33.4837,33.5271,82200.0
2012-11-12 09:35:00,46.3,46.36,46.26,46.36,14700.0,33.5126,33.5561,33.4837,33.5561,14700.0
2012-11-12 09:40:00,46.36,46.44,46.32,46.36,46400.0,33.5561,33.614,33.5271,33.5561,46400.0
2012-11-12 09:45:00,46.35,46.41,46.3,46.33,95600.0,33.5488,33.5923,33.5126,33.5343,95600.0
2012-11-12 09:50:00,46.32,46.44,46.3,46.43,174000.0,33.5271,33.614,33.5126,33.6067,174000.0
2012-11-12 09:55:00,46.43,46.49,46.43,46.46,36300.0,33.6067,33.6502,33.6067,33.6284,36300.0
2012-11-12 10:00:00,46.45,46.45,46.38,46.39,66700.0,33.6212,33.6212,33.5705,33.5778,66700.0
2012-11-12 10:05:00,46.4,46.42,46.37,46.38,49300.0,33.585,33.5995,33.5633,33.5705,49300.0
2012-11-12 10:10:00,46.39,46.4,46.35,46.37,48800.0,33.5778,33.585,33.5488,33.5633,48800.0
2012-11-12 10:15:00,46.37,46.4,46.35,46.37,292100.0,33.5633,33.585,33.5488,33.5633,292100.0
2012-11-12 10:20:00,46.38,46.41,46.35,46.38,22900.0,33.5705,33.5923,33.5488,33.5705,22900.0
2012-11-12 10:25:00,46.38,46.41,46.36,46.37,34400.0,33.5705,33.5923,33.5561,33.5633,34400.0
2012-11-12 10:30:00,46.37,46.41,46.36,46.41,13300.0,33.5633,33.5923,33.5561,33.5923,13300.0
2012-11-12 10:35:00,46.42,46.44,46.41,46.44,14900.0,33.5995,33.614,33.5923,33.614,14900.0
2012-11-12 10:40:00,46.44,46.44,46.35,46.38,30400.0,33.614,33.614,33.5488,33.5705,30400.0
2012-11-12 10:45:00,46.38,46.39,46.34,46.37,18400.0,33.5705,33.5778,33.5416,33.5633,18400.0
2012-11-12 10:50:00,46.37,46.37,46.31,46.31,26200.0,33.5633,33.5633,33.5199,33.5199,26200.0
2012-11-12 10:55:00,46.31,46.33,46.3,46.32,13300.0,33.5199,33.5343,33.5126,33.5271,13300.0
2012-11-12 11:00:00,46.31,46.33,46.29,46.32,15300.0,33.5199,33.5343,33.5054,33.5271,15300.0
2012-11-12 11:05:00,46.31,46.32,46.27,46.28,15900.0,33.5199,33.5271,33.4909,33.4982,15900.0
2012-11-12 11:10:00,46.28,46.29,46.24,46.25,29200.0,33.4982,33.5054,33.4692,33.4764,29200.0
2012-11-12 11:15:00,46.26,46.26,46.2,46.21,82700.0,33.4837,33.4837,33.4403,33.4475,82700.0
2012-11-12 11:20:00,46.21,46.22,46.17,46.17,44700.0,33.4475,33.4547,33.4185,33.4185,44700.0
2012-11-12 11:25:00,46.17,46.25,46.16,46.25,30200.0,33.4185,33.4764,33.4113,33.4764,30200.0
2012-11-12 11:30:00,46.25,46.27,46.18,46.19,190400.0,33.4764,33.4909,33.4258,33.433,190400.0
2012-11-12 11:35:00,46.19,46.21,46.18,46.2,122000.0,33.433,33.4475,33.4258,33.4403,122000.0
2012-11-12 11:40:00,46.19,46.25,46.19,46.22,59800.0,33.433,33.4764,33.433,33.4547,59800.0
2012-11-12 11:45:00,46.23,46.25,46.22,46.23,26900.0,33.462,33.4764,33.4547,33.462,26900.0
2012-11-12 11:50:00,46.21,46.21,46.18,46.18,26900.0,33.4475,33.4475,33.4258,33.4258,26900.0
2012-11-12 11:55:00,46.19,46.23,46.18,46.21,36100.0,33.433,33.462,33.4258,33.4475,36100.0
2012-11-12 12:00:00,46.21,46.22,46.2,46.21,23500.0,33.4475,33.4547,33.4403,33.4475,23500.0
2012-11-12 12:05:00,46.22,46.22,46.2,46.21,26400.0,33.4547,33.4547,33.4403,33.4475,26400.0
2012-11-12 12:10:00,46.2,46.21,46.18,46.18,21400.0,33.4403,33.4475,33.4258,33.4258,21400.0
2012-11-12 12:15:00,46.18,46.23,46.18,46.22,22400.0,33.4258,33.462,33.4258,33.4547,22400.0
2012-11-12 12:20:00,46.22,46.23,46.21,46.21,35900.0,33.4547,33.462,33.4475,33.4475,35900.0
2012-11-12 12:25:00,46.22,46.22,46.21,46.21,11800.0,33.4547,33.4547,33.4475,33.4475,11800.0
2012-11-12 12:30:00,46.22,46.22,46.21,46.21,19800.0,33.4547,33.4547,33.4475,33.4475,19800.0
2012-11-12 12:35:00,46.22,46.22,46.2,46.2,30500.0,33.4547,33.4547,33.4403,33.4403,30500.0
2012-11-12 12:40:00,46.2,46.23,46.2,46.22,35500.0,33.4403,33.462,33.4403,33.4547,35500.0
2012-11-12 12:45:00,46.23,46.23,46.21,46.22,32100.0,33.462,33.462,33.4475,33.4547,32100.0
2012-11-12 12:50:00,46.22,46.23,46.21,46.22,48300.0,33.4547,33.462,33.4475,33.4547,48300.0
2012-11-12 12:55:00,46.22,46.22,46.21,46.21,114900.0,33.4547,33.4547,33.4475,33.4475,114900.0
2012-11-12 13:00:00,46.22,46.24,46.21,46.23,48300.0,33.4547,33.4692,33.4475,33.462,48300.0
2012-11-12 13:05:00,46.23,46.25,46.22,46.24,70400.0,33.462,33.4764,33.4547,33.4692,70400.0
2012-11-12 13:10:00,46.25,46.28,46.24,46.27,59700.0,33.4764,33.4982,33.4692,33.4909,59700.0
2012-11-12 13:15:00,46.27,46.29,46.26,46.27,33900.0,33.4909,33.5054,33.4837,33.4909,33900.0
2012-11-12 13:20:00,46.27,46.3,46.26,46.27,48000.0,33.4909,33.5126,33.4837,33.4909,48000.0
2012-11-12 13:25:00,46.28,46.3,46.26,46.29,108300.0,33.4982,33.5126,33.4837,33.5054,108300.0
2012-11-12 13:30:00,46.29,46.29,46.26,46.26,44700.0,33.5054,33.5054,33.4837,33.4837,44700.0
2012-11-12 13:35:00,46.26,46.29,46.26,46.28,10500.0,33.4837,33.5054,33.4837,33.4982,10500.0
2012-11-12 13:40:00,46.29,46.29,46.28,46.28,5100.0,33.5054,33.5054,33.4982,33.4982,5100.0
2012-11-12 13:45:00,46.29,46.3,46.26,46.26,41200.0,33.5054,33.5126,33.4837,33.4837,41200.0
2012-11-12 13:50:00,46.27,46.27,46.26,46.26,4400.0,33.4909,33.4909,33.4837,33.4837,4400.0
2012-11-12 13:55:00,46.26,46.28,46.25,46.27,12400.0,33.4837,33.4982,33.4764,33.4909,12400.0
2012-11-12 14:00:00,46.27,46.27,46.24,46.24,44800.0,33.4909,33.4909,33.4692,33.4692,44800.0
2012-11-12 14:05:00,46.25,46.26,46.23,46.26,35300.0,33.4764,33.4837,33.462,33.4837,35300.0
2012-11-12 14:10:00,46.26,46.27,46.24,46.24,62900.0,33.4837,33.4909,33.4692,33.4692,62900.0
2012-11-12 14:15:00,46.25,46.31,46.24,46.28,74500.0,33.4764,33.5199,33.4692,33.4982,74500.0
2012-11-12 14:20:00,46.28,46.29,46.24,46.26,49200.0,33.4982,33.5054,33.4692,33.4837,49200.0
2012-11-12 14:25:00,46.26,46.26,46.22,46.22,34800.0,33.4837,33.4837,33.4547,33.4547,34800.0
2012-11-12 14:30:00,46.23,46.23,46.19,46.19,166000.0,33.462,33.462,33.433,33.433,166000.0
2012-11-12 14:35:00,46.19,46.21,46.18,46.19,107800.0,33.433,33.4475,33.4258,33.433,107800.0
2012-11-12 14:40:00,46.19,46.23,46.18,46.22,143700.0,33.433,33.462,33.4258,33.4547,143700.0
2012-11-12 14:45:00,46.18,46.22,46.17,46.21,42200.0,33.4258,33.4547,33.4185,33.4475,42200.0
2012-11-12 14:50:00,46.2,46.25,46.19,46.25,18200.0,33.4403,33.4764,33.433,33.4764,18200.0
2012-11-12 14:55:00,46.25,46.26,46.24,46.25,17400.0,33.4764,33.4837,33.4692,33.4764,17400.0
2012-11-12 15:00:00,46.25,46.28,46.24,46.27,28700.0,33.4764,33.4982,33.4692,33.4909,28700.0
2012-11-12 15:05:00,46.27,46.27,46.22,46.22,43200.0,33.4909,33.4909,33.4547,33.4547,43200.0
2012-11-12 15:10:00,46.22,46.23,46.18,46.18,37300.0,33.4547,33.462,33.4258,33.4258,37300.0
2012-11-12 15:15:00,46.18,46.22,46.17,46.2,53000.0,33.4258,33.4547,33.4185,33.4403,53000.0
2012-11-12 15:20:00,46.2,46.24,46.19,46.23,24500.0,33.4403,33.4692,33.433,33.462,24500.0
2012-11-12 15:25:00,46.24,46.25,46.23,46.25,18100.0,33.4692,33.4764,33.462,33.4764,18100.0
2012-11-12 15:30:00,46.24,46.25,46.23,46.25,30600.0,33.4692,33.4764,33.462,33.4764,30600.0
2012-11-12 15:35:00,46.25,46.25,46.23,46.24,36800.0,33.4764,33.4764,33.462,33.4692,36800.0
2012-11-12 15:40:00,46.25,46.26,46.23,46.25,63700.0,33.4764,33.4837,33.462,33.4764,63700.0
2012-11-12 15:45:00,46.26,46.27,46.23,46.23,69900.0,33.4837,33.4909,33.462,33.462,69900.0
2012-11-12 15:50:00,46.23,46.31,46.23,46.3,107200.0,33.462,33.5199,33.462,33.5126,107200.0
2012-11-12 15:55:00,46.3,46.31,46.23,46.24,335900.0,33.5126,33.5199,33.462,33.4692,335900.0
2012-11-13 09:30:00,46.01,46.2,46.01,46.1,161100.0,33.3027,33.4403,33.3027,33.3679,161100.0
2012-11-13 09:35:00,46.11,46.24,46.1,46.21,72800.0,33.3751,33.4692,33.3679,33.4475,72800.0
2012-11-13 09:40:00,46.2,46.28,46.2,46.24,69500.0,33.4403,33.4982,33.4403,33.4692,69500.0
2012-11-13 09:45:00,46.24,46.32,46.22,46.28,93200.0,33.4692,33.5271,33.4547,33.4982,93200.0
2012-11-13 09:50:00,46.28,46.28,46.2,46.24,43300.0,33.4982,33.4982,33.4403,33.4692,43300.0
2012-11-13 09:55:00,46.24,46.28,46.2,46.21,102200.0,33.4692,33.4982,33.4403,33.4475,102200.0
2012-11-13 10:00:00,46.23,46.24,46.17,46.19,95800.0,33.462,33.4692,33.4185,33.433,95800.0
2012-11-13 10:05:00,46.19,46.25,46.18,46.25,93700.0,33.433,33.4764,33.4258,33.4764,93700.0
2012-11-13 10:10:00,46.24,46.4,46.24,46.38,82500.0,33.4692,33.585,33.4692,33.5705,82500.0
2012-11-13 10:15:00,46.38,46.4,46.33,46.36,132800.0,33.5705,33.585,33.5343,33.5561,132800.0
2012-11-13 10:20:00,46.36,46.4,46.35,46.37,99800.0,33.5561,33.585,33.5488,33.5633,99800.0
2012-11-13 10:25:00,46.37,46.38,46.34,46.36,59900.0,33.5633,33.5705,33.5416,33.5561,59900.0
2012-11-13 10:30:00,46.37,46.4,46.35,46.39,90800.0,33.5633,33.585,33.5488,33.5778,90800.0
2012-11-13 10:35:00,46.38,46.4,46.37,46.38,121100.0,33.5705,33.585,33.5633,33.5705,121100.0
2012-11-13 10:40:00,46.38,46.44,46.35,46.38,134200.0,33.5705,33.614,33.5488,33.5705,134200.0
2012-11-13 10:45:00,46.38,46.42,46.35,46.4,90100.0,33.5705,33.5995,33.5488,33.585,90100.0
2012-11-13 10:50:00,46.41,46.44,46.39,46.44,107300.0,33.5923,33.614,33.5778,33.614,107300.0
2012-11-13 10:55:00,46.43,46.45,46.38,46.41,129400.0,33.6067,33.6212,33.5705,33.5923,129400.0
2012-11-13 11:00:00,46.41,46.42,46.39,46.4,63100.0,33.5923,33.5995,33.5778,33.585,63100.0
2012-11-13 11:05:00,46.39,46.42,46.38,46.39,93500.0,33.5778,33.5995,33.5705,33.5778,93500.0
2012-11-13 11:10:00,46.4,46.42,46.38,46.41,104900.0,33.585,33.5995,33.5705,33.5923,104900.0
2012-11-13 11:15:00,46.41,46.41,46.36,46.38,58200.0,33.5923,33.5923,33.5561,33.5705,58200.0
2012-11-13 11:20:00,46.37,46.39,46.36,46.36,36700.0,33.5633,33.5778,33.5561,33.5561,36700.0
2012-11-13 11:25:00,46.36,46.39,46.35,46.35,33200.0,33.5561,33.5778,33.5488,33.5488,33200.0
2012-11-13 11:30:00,46.36,46.39,46.35,46.35,28300.0,33.5561,33.5778,33.5488,33.5488,28300.0
2012-11-13 11:35:00,46.35,46.35,46.32,46.33,38000.0,33.5488,33.5488,33.5271,33.5343,38000.0
2012-11-13 11:40:00,46.34,46.34,46.29,46.29,24200.0,33.5416,33.5416,33.5054,33.5054,24200.0
2012-11-13 11:45:00,46.29,46.33,46.27,46.28,81500.0,33.5054,33.5343,33.4909,33.4982,81500.0
2012-11-13 11:50:00,46.28,46.28,46.25,46.27,29100.0,33.4982,33.4982,33.4764,33.4909,29100.0
2012-11-13 11:55:00,46.28,46.3,46.24,46.28,61200.0,33.4982,33.5126,33.4692,33.4982,61200.0
2012-11-13 12:00:00,46.28,46.31,46.25,46.26,90600.0,33.4982,33.5199,33.4764,33.4837,90600.0
2012-11-13 12:05:00,46.26,46.27,46.24,46.26,163000.0,33.4837,33.4909,33.4692,33.4837,163000.0
2012-11-13 12:10:00,46.26,46.28,46.25,46.27,49900.0,33.4837,33.4982,33.4764,33.4909,49900.0
2012-11-13 12:15:00,46.26,46.31,46.26,46.29,49300.0,33.4837,33.5199,33.4837,33.5054,49300.0
2012-11-13 12:20:00,46.3,46.31,46.28,46.3,55300.0,33.5126,33.5199,33.4982,33.5126,55300.0
2012-11-13 12:25:00,46.3,46.34,46.29,46.34,35400.0,33.5126,33.5416,33.5054,33.5416,35400.0
2012-11-13 12:30:00,46.33,46.36,46.27,46.29,85400.0,33.5343,33.5561,33.4909,33.5054,85400.0
2012-11-13 12:35:00,46.28,46.28,46.25,46.26,58900.0,33.4982,33.4982,33.4764,33.4837,58900.0
2012-11-13 12:40:00,46.26,46.27,46.25,46.27,42600.0,33.4837,33.4909,33.4764,33.4909,42600.0
2012-11-13 12:45:00,46.26,46.3,46.26,46.3,36000.0,33.4837,33.5126,33.4837,33.5126,36000.0
2012-11-13 12:50:00,46.31,46.32,46.29,46.32,36100.0,33.5199,33.5271,33.5054,33.5271,36100.0
2012-11-13 12:55:00,46.32,46.33,46.3,46.3,135700.0,33.5271,33.5343,33.5126,33.5126,135700.0
2012-11-13 13:00:00,46.31,46.32,46.23,46.25,102400.0,33.5199,33.5271,33.462,33.4764,102400.0
2012-11-13 13:05:00,46.26,46.31,46.26,46.31,38600.0,33.4837,33.5199,33.4837,33.5199,38600.0
2012-11-13 13:10:00,46.31,46.37,46.29,46.37,44100.0,33.5199,33.5633,33.5054,33.5633,44100.0
2012-11-13 13:15:00,46.37,46.38,46.34,46.35,30200.0,33.5633,33.5705,33.5416,33.5488,30200.0
2012-11-13 13:20:00,46.34,46.34,46.29,46.3,40500.0,33.5416,33.5416,33.5054,33.5126,40500.0
2012-11-13 13:25:00,46.3,46.32,46.29,46.3,28100.0,33.5126,33.5271,33.5054,33.5126,28100.0
2012-11-13 13:30:00,46.3,46.36,46.3,46.33,39100.0,33.5126,33.5561,33.5126,33.5343,39100.0
2012-11-13 13:35:00,46.32,46.33,46.29,46.29,65300.0,33.5271,33.5343,33.5054,33.5054,65300.0
2012-11-13 13:40:00,46.3,46.33,46.29,46.32,41800.0,33.5126,33.5343,33.5054,33.5271,41800.0
2012-11-13 13:45:00,46.33,46.33,46.3,46.31,39500.0,33.5343,33.5343,33.5126,33.5199,39500.0
2012-11-13 13:50:00,46.31,46.39,46.31,46.35,63500.0,33.5199,33.5778,33.5199,33.5488,63500.0
2012-11-13 13:55:00,46.35,46.38,46.34,46.38,56500.0,33.5488,33.5705,33.5416,33.5705,56500.0
2012-11-13 14:00:00,46.38,46.4,46.35,46.35,37000.0,33.5705,33.585,33.5488,33.5488,37000.0
2012-11-13 14:05:00,46.35,46.37,46.34,46.34,82700.0,33.5488,33.5633,33.5416,33.5416,82700.0
2012-11-13 14:10:00,46.35,46.36,46.31,46.32,43400.0,33.5488,33.5561,33.5199,33.5271,43400.0
2012-11-13 14:15:00,46.32,46.37,46.32,46.33,41400.0,33.5271,33.5633,33.5271,33.5343,41400.0
2012-11-13 14:20:00,46.33,46.34,46.3,46.31,29800.0,33.5343,33.5416,33.5126,33.5199,29800.0
2012-11-13 14:25:00,46.31,46.34,46.31,46.34,32600.0,33.5199,33.5416,33.5199,33.5416,32600.0
2012-11-13 14:30:00,46.34,46.35,46.32,46.35,51100.0,33.5416,33.5488,33.5271,33.5488,51100.0
2012-11-13 14:35:00,46.34,46.35,46.3,46.34,96700.0,33.5416,33.5488,33.5126,33.5416,96700.0
2012-11-13 14:40:00,46.34,46.34,46.3,46.31,51600.0,33.5416,33.5416,33.5126,33.5199,51600.0
2012-11-13 14:45:00,46.32,46.34,46.29,46.32,1139300.0,33.5271,33.5416,33.5054,33.5271,1139300.0
2012-11-13 14:50:00,46.32,46.33,46.29,46.3,58700.0,33.5271,33.5343,33.5054,33.5126,58700.0
2012-11-13 14:55:00,46.31,46.34,46.3,46.3,48300.0,33.5199,33.5416,33.5126,33.5126,48300.0
2012-11-13 15:00:00,46.3,46.33,46.29,46.31,86500.0,33.5126,33.5343,33.5054,33.5199,86500.0
2012-11-13 15:05:00,46.32,46.32,46.24,46.26,98800.0,33.5271,33.5271,33.4692,33.4837,98800.0
2012-11-13 15:10:00,46.25,46.27,46.21,46.21,69400.0,33.4764,33.4909,33.4475,33.4475,69400.0
2012-11-13 15:15:00,46.21,46.23,46.21,46.22,61600.0,33.4475,33.462,33.4475,33.4547,61600.0
2012-11-13 15:20:00,46.21,46.22,46.14,46.16,125600.0,33.4475,33.4547,33.3968,33.4113,125600.0
2012-11-13 15:25:00,46.16,46.25,46.15,46.23,103100.0,33.4113,33.4764,33.4041,33.462,103100.0
2012-11-13 15:30:00,46.23,46.25,46.19,46.24,79300.0,33.462,33.4764,33.433,33.4692,79300.0
2012-11-13 15:35:00,46.25,46.25,46.21,46.22,87400.0,33.4764,33.4764,33.4475,33.4547,87400.0
2012-11-13 15:40:00,46.22,46.22,46.12,46.13,166000.0,33.4547,33.4547,33.3823,33.3896,166000.0
2012-11-13 15:45:00,46.13,46.19,46.12,46.18,427500.0,33.3896,33.433,33.3823,33.4258,427500.0
2012-11-13 15:50:00,46.17,46.19,46.15,46.15,348000.0,33.4185,33.433,33.4041,33.4041,348000.0
2012-11-13 15:55:00,46.16,46.23,46.11,46.22,713600.0,33.4113,33.462,33.3751,33.4547,713600.0
2012-11-14 09:30:00,46.26,46.4,46.26,46.37,72400.0,33.4837,33.585,33.4837,33.5633,72400.0
2012-11-14 09:35:00,46.38,46.39,46.3,46.3,88200.0,33.5705,33.5778,33.5126,33.5126,88200.0
2012-11-14 09:40:00,46.31,46.36,46.29,46.35,65900.0,33.5199,33.5561,33.5054,33.5488,65900.0
2012-11-14 09:45:00,46.35,46.39,46.25,46.26,89700.0,33.5488,33.5778,33.4764,33.4837,89700.0
2012-11-14 09:50:00,46.26,46.29,46.23,46.27,48400.0,33.4837,33.5054,33.462,33.4909,48400.0
2012-11-14 09:55:00,46.28,46.29,46.21,46.26,120700.0,33.4982,33.5054,33.4475,33.4837,120700.0
2012-11-14 10:00:00,46.26,46.27,46.21,46.23,53400.0,33.4837,33.4909,33.4475,33.462,53400.0
2012-11-14 10:05:00,46.23,46.34,46.21,46.27,380700.0,33.462,33.5416,33.4475,33.4909,380700.0
2012-11-14 10:10:00,46.28,46.3,46.18,46.19,77100.0,33.4982,33.5126,33.4258,33.433,77100.0
2012-11-14 10:15:00,46.19,46.19,46.08,46.1,107300.0,33.433,33.433,33.3534,33.3679,107300.0
2012-11-14 10:20:00,46.1,46.11,46.03,46.04,61800.0,33.3679,33.3751,33.3172,33.3244,61800.0
2012-11-14 10:25:00,46.05,46.05,45.96,45.97,70900.0,33.3317,33.3317,33.2665,33.2738,70900.0
2012-11-14 10:30:00,45.97,46.01,45.94,45.97,83900.0,33.2738,33.3027,33.2521,33.2738,83900.0
2012-11-14 10:35:00,45.97,46.0,45.92,45.95,94400.0,33.2738,33.2955,33.2376,33.2593,94400.0
2012-11-14 10:40:00,45.95,45.98,45.93,45.96,82500.0,33.2593,33.281,33.2448,33.2665,82500.0
2012-11-14 10:45:00,45.96,45.99,45.94,45.97,80100.0,33.2665,33.2883,33.2521,33.2738,80100.0
2012-11-14 10:50:00,45.97,46.01,45.92,45.98,76800.0,33.2738,33.3027,33.2376,33.281,76800.0
2012-11-14 10:55:00,45.97,46.0,45.91,45.95,78200.0,33.2738,33.2955,33.2303,33.2593,78200.0
2012-11-14 11:00:00,45.95,45.96,45.92,45.94,235800.0,33.2593,33.2665,33.2376,33.2521,235800.0
2012-11-14 11:05:00,45.94,45.99,45.94,45.95,214600.0,33.2521,33.2883,33.2521,33.2593,214600.0
2012-11-14 11:10:00,45.95,46.02,45.92,46.02,193200.0,33.2593,33.31,33.2376,33.31,193200.0
2012-11-14 11:15:00,46.02,46.02,45.98,46.01,84100.0,33.31,33.31,33.281,33.3027,84100.0
2012-11-14 11:20:00,46.02,46.05,45.98,46.03,42800.0,33.31,33.3317,33.281,33.3172,42800.0
2012-11-14 11:25:00,46.03,46.08,46.0,46.01,91900.0,33.3172,33.3534,33.2955,33.3027,91900.0
2012-11-14 11:30:00,46.0,46.02,45.95,45.95,47700.0,33.2955,33.31,33.2593,33.2593,47700.0
2012-11-14 11:35:00,45.95,45.96,45.87,45.9,65800.0,33.2593,33.2665,33.2014,33.2231,65800.0
2012-11-14 11:40:00,45.9,45.98,45.9,45.96,91400.0,33.2231,33.281,33.2231,33.2665,91400.0
2012-11-14 11:45:00,45.96,45.99,45.93,45.97,86400.0,33.2665,33.2883,33.2448,33.2738,86400.0
2012-11-14 11:50:00,45.97,45.97,45.92,45.92,97100.0,33.2738,33.2738,33.2376,33.2376,97100.0
2012-11-14 11:55:00,45.92,45.94,45.86,45.86,313600.0,33.2376,33.2521,33.1942,33.1942,313600.0
2012-11-14 12:00:00,45.87,45.91,45.86,45.9,88100.0,33.2014,33.2303,33.1942,33.2231,88100.0
2012-11-14 12:05:00,45.9,45.9,45.83,45.83,40800.0,33.2231,33.2231,33.1724,33.1724,40800.0
2012-11-14 12:10:00,45.83,45.85,45.75,45.77,232600.0,33.1724,33.1869,33.1145,33.129,232600.0
2012-11-14 12:15:00,45.77,45.82,45.76,45.79,32100.0,33.129,33.1652,33.1218,33.1435,32100.0
2012-11-14 12:20:00,45.8,45.8,45.73,45.75,65000.0,33.1507,33.1507,33.1001,33.1145,65000.0
2012-11-14 12:25:00,45.75,45.82,45.75,45.81,69100.0,33.1145,33.1652,33.1145,33.158,69100.0
2012-11-14 12:30:00,45.8,45.85,45.8,45.83,52100.0,33.1507,33.1869,33.1507,33.1724,52100.0
2012-11-14 12:35:00,45.83,45.85,45.8,45.8,42900.0,33.1724,33.1869,33.1507,33.1507,42900.0
2012-11-14 12:40:00,45.8,45.81,45.77,45.78,56200.0,33.1507,33.158,33.129,33.1363,56200.0
2012-11-14 12:45:00,45.78,45.8,45.74,45.77,36600.0,33.1363,33.1507,33.1073,33.129,36600.0
2012-11-14 12:50:00,45.78,45.87,45.77,45.87,34900.0,33.1363,33.2014,33.129,33.2014,34900.0
2012-11-14 12:55:00,45.87,45.87,45.76,45.77,58600.0,33.2014,33.2014,33.1218,33.129,58600.0
2012-11-14 13:00:00,45.77,45.77,45.73,45.76,64800.0,33.129,33.129,33.1001,33.1218,64800.0
2012-11-14 13:05:00,45.76,45.76,45.7,45.7,42500.0,33.1218,33.1218,33.0783,33.0783,42500.0
2012-11-14 13:10:00,45.7,45.72,45.67,45.71,98400.0,33.0783,33.0928,33.0566,33.0856,98400.0
2012-11-14 13:15:00,45.71,45.75,45.68,45.72,121300.0,33.0856,33.1145,33.0639,33.0928,121300.0
2012-11-14 13:20:00,45.73,45.73,45.69,45.72,27800.0,33.1001,33.1001,33.0711,33.0928,27800.0
2012-11-14 13:25:00,45.72,45.74,45.67,45.69,78700.0,33.0928,33.1073,33.0566,33.0711,78700.0
2012-11-14 13:30:00,45.67,45.7,45.65,45.69,42400.0,33.0566,33.0783,33.0422,33.0711,42400.0
2012-11-14 13:35:00,45.7,45.79,45.69,45.74,64500.0,33.0783,33.1435,33.0711,33.1073,64500.0
2012-11-14 13:40:00,45.74,45.78,45.69,45.72,43900.0,33.1073,33.1363,33.0711,33.0928,43900.0
2012-11-14 13:45:00,45.73,45.76,45.67,45.74,35200.0,33.1001,33.1218,33.0566,33.1073,35200.0
2012-11-14 13:50:00,45.75,45.75,45.7,45.72,34400.0,33.1145,33.1145,33.0783,33.0928,34400.0
2012-11-14 13:55:00,45.72,45.77,45.71,45.74,48200.0,33.0928,33.129,33.0856,33.1073,48200.0
2012-11-14 14:00:00,45.74,45.8,45.71,45.74,60200.0,33.1073,33.1507,33.0856,33.1073,60200.0
2012-11-14 14:05:00,45.74,45.79,45.7,45.73,43400.0,33.1073,33.1435,33.0783,33.1001,43400.0
2012-11-14 14:10:00,45.74,45.76,45.65,45.68,43000.0,33.1073,33.1218,33.0422,33.0639,43000.0
2012-11-14 14:15:00,45.69,45.72,45.64,45.65,70200.0,33.0711,33.0928,33.0349,33.0422,70200.0
2012-11-14 14:20:00,45.65,45.67,45.58,45.67,113600.0,33.0422,33.0566,32.9915,33.0566,113600.0
2012-11-14 14:25:00,45.67,45.72,45.65,45.68,48400.0,33.0566,33.0928,33.0422,33.0639,48400.0
2012-11-14 14:30:00,45.68,45.68,45.63,45.64,44300.0,33.0639,33.0639,33.0277,33.0349,44300.0
2012-11-14 14:35:00,45.64,45.67,45.6,45.64,60000.0,33.0349,33.0566,33.006,33.0349,60000.0
2012-11-14 14:40:00,45.65,45.66,45.59,45.61,113300.0,33.0422,33.0494,32.9987,33.0132,113300.0
2012-11-14 14:45:00,45.62,45.64,45.56,45.56,163400.0,33.0204,33.0349,32.977,32.977,163400.0
2012-11-14 14:50:00,45.58,45.65,45.56,45.59,88600.0,32.9915,33.0422,32.977,32.9987,88600.0
2012-11-14 14:55:00,45.59,45.63,45.56,45.59,70400.0,32.9987,33.0277,32.977,32.9987,70400.0
2012-11-14 15:00:00,45.6,45.61,45.53,45.55,77800.0,33.006,33.0132,32.9553,32.9698,77800.0
2012-11-14 15:05:00,45.55,45.58,45.49,45.55,132500.0,32.9698,32.9915,32.9263,32.9698,132500.0
2012-11-14 15:10:00,45.55,45.6,45.55,45.57,106600.0,32.9698,33.006,32.9698,32.9843,106600.0
2012-11-14 15:15:00,45.58,45.59,45.52,45.54,159400.0,32.9915,32.9987,32.9481,32.9625,159400.0
2012-11-14 15:20:00,45.54,45.6,45.52,45.57,183300.0,32.9625,33.006,32.9481,32.9843,183300.0
2012-11-14 15:25:00,45.57,45.65,45.56,45.62,116900.0,32.9843,33.0422,32.977,33.0204,116900.0
2012-11-14 15:30:00,45.62,45.63,45.55,45.55,150700.0,33.0204,33.0277,32.9698,32.9698,150700.0
2012-11-14 15:35:00,45.55,45.6,45.52,45.53,201900.0,32.9698,33.006,32.9481,32.9553,201900.0
2012-11-14 15:40:00,45.52,45.55,45.46,45.5,300600.0,32.9481,32.9698,32.9046,32.9336,300600.0
2012-11-14 15:45:00,45.51,45.51,45.47,45.5,279300.0,32.9408,32.9408,32.9119,32.9336,279300.0
2012-11-14 15:50:00,45.5,45.5,45.39,45.41,354200.0,32.9336,32.9336,32.854,32.8684,354200.0
2012-11-14 15:55:00,45.4,45.46,45.39,45.41,666700.0,32.8612,32.9046,32.854,32.8684,666700.0
2012-11-15 09:30:00,45.26,45.53,45.11,45.42,244800.0,32.7599,32.9553,32.6513,32.8757,244800.0
2012-11-15 09:35:00,45.41,45.45,45.25,45.38,122700.0,32.8684,32.8974,32.7526,32.8467,122700.0
2012-11-15 09:40:00,45.38,45.45,45.35,45.38,58500.0,32.8467,32.8974,32.825,32.8467,58500.0
2012-11-15 09:45:00,45.39,45.41,45.34,45.38,79400.0,32.854,32.8684,32.8178,32.8467,79400.0
2012-11-15 09:50:00,45.38,45.38,45.2,45.21,63300.0,32.8467,32.8467,32.7164,32.7237,63300.0
2012-11-15 09:55:00,45.22,45.27,45.12,45.17,65900.0,32.7309,32.7671,32.6585,32.6947,65900.0
2012-11-15 10:00:00,45.17,45.17,45.05,45.13,132800.0,32.6947,32.6947,32.6079,32.6658,132800.0
2012-11-15 10:05:00,45.14,45.17,45.1,45.13,80300.0,32.673,32.6947,32.6441,32.6658,80300.0
2012-11-15 10:10:00,45.12,45.16,45.09,45.14,119700.0,32.6585,32.6875,32.6368,32.673,119700.0
2012-11-15 10:15:00,45.14,45.21,45.14,45.2,110900.0,32.673,32.7237,32.673,32.7164,110900.0
2012-11-15 10:20:00,45.2,45.24,45.19,45.22,81100.0,32.7164,32.7454,32.7092,32.7309,81100.0
2012-11-15 10:25:00,45.22,45.22,45.04,45.06,100500.0,32.7309,32.7309,32.6006,32.6151,100500.0
2012-11-15 10:30:00,45.06,45.15,45.04,45.1,82200.0,32.6151,32.6802,32.6006,32.6441,82200.0
2012-11-15 10:35:00,45.1,45.11,45.06,45.08,74100.0,32.6441,32.6513,32.6151,32.6296,74100.0
2012-11-15 10:40:00,45.08,45.11,45.05,45.05,59300.0,32.6296,32.6513,32.6079,32.6079,59300.0
2012-11-15 10:45:00,45.05,45.08,44.92,44.92,134700.0,32.6079,32.6296,32.5138,32.5138,134700.0
2012-11-15 10:50:00,44.92,44.99,44.87,44.92,87800.0,32.5138,32.5644,32.4776,32.5138,87800.0
2012-11-15 10:55:00,44.91,44.91,44.78,44.81,125000.0,32.5065,32.5065,32.4124,32.4342,125000.0
2012-11-15 11:00:00,44.81,44.87,44.8,44.85,122000.0,32.4342,32.4776,32.4269,32.4631,122000.0
2012-11-15 11:05:00,44.85,44.86,44.79,44.84,62200.0,32.4631,32.4703,32.4197,32.4559,62200.0
2012-11-15 11:10:00,44.84,44.88,44.82,44.83,64300.0,32.4559,32.4848,32.4414,32.4486,64300.0
2012-11-15 11:15:00,44.83,44.86,44.77,44.77,87900.0,32.4486,32.4703,32.4052,32.4052,87900.0
2012-11-15 11:20:00,44.79,44.86,44.77,44.86,76600.0,32.4197,32.4703,32.4052,32.4703,76600.0
2012-11-15 11:25:00,44.86,44.87,44.83,44.86,44300.0,32.4703,32.4776,32.4486,32.4703,44300.0
2012-11-15 11:30:00,44.86,44.94,44.85,44.94,54100.0,32.4703,32.5282,32.4631,32.5282,54100.0
2012-11-15 11:35:00,44.94,45.0,44.94,44.98,62600.0,32.5282,32.5717,32.5282,32.5572,62600.0
2012-11-15 11:40:00,44.98,44.99,44.89,44.94,83600.0,32.5572,32.5644,32.4921,32.5282,83600.0
2012-11-15 11:45:00,44.94,44.97,44.88,44.92,62000.0,32.5282,32.55,32.4848,32.5138,62000.0
2012-11-15 11:50:00,44.92,44.95,44.88,44.93,62100.0,32.5138,32.5355,32.4848,32.521,62100.0
2012-11-15 11:55:00,44.93,44.95,44.86,44.92,49800.0,32.521,32.5355,32.4703,32.5138,49800.0
2012-11-15 12:00:00,44.91,44.92,44.89,44.92,31900.0,32.5065,32.5138,32.4921,32.5138,31900.0
2012-11-15 12:05:00,44.91,44.92,44.87,44.88,43200.0,32.5065,32.5138,32.4776,32.4848,43200.0
2012-11-15 12:10:00,44.87,44.91,44.86,44.89,59100.0,32.4776,32.5065,32.4703,32.4921,59100.0
2012-11-15 12:15:00,44.88,44.9,44.86,44.88,30600.0,32.4848,32.4993,32.4703,32.4848,30600.0
2012-11-15 12:20:00,44.88,44.9,44.84,44.87,68000.0,32.4848,32.4993,32.4559,32.4776,68000.0
2012-11-15 12:25:00,44.87,44.92,44.86,44.92,50600.0,32.4776,32.5138,32.4703,32.5138,50600.0
2012-11-15 12:30:00,44.92,44.95,44.89,44.93,48300.0,32.5138,32.5355,32.4921,32.521,48300.0
2012-11-15 12:35:00,44.94,45.0,44.92,44.98,33600.0,32.5282,32.5717,32.5138,32.5572,33600.0
2012-11-15 12:40:00,44.99,45.0,44.87,44.88,59200.0,32.5644,32.5717,32.4776,32.4848,59200.0
2012-11-15 12:45:00,44.89,44.9,44.83,44.85,81900.0,32.4921,32.4993,32.4486,32.4631,81900.0
2012-11-15 12:50:00,44.84,44.85,44.79,44.8,52500.0,32.4559,32.4631,32.4197,32.4269,52500.0
2012-11-15 12:55:00,44.8,44.81,44.77,44.77,74900.0,32.4269,32.4342,32.4052,32.4052,74900.0
2012-11-15 13:00:00,44.78,44.79,44.76,44.77,87800.0,32.4124,32.4197,32.398,32.4052,87800.0
2012-11-15 13:05:00,44.77,44.79,44.74,44.78,108000.0,32.4052,32.4197,32.3835,32.4124,108000.0
2012-11-15 13:10:00,44.77,44.79,44.73,44.74,52400.0,32.4052,32.4197,32.3762,32.3835,52400.0
2012-11-15 13:15:00,44.74,44.76,44.73,44.75,41100.0,32.3835,32.398,32.3762,32.3907,41100.0
2012-11-15 13:20:00,44.74,44.82,44.74,44.81,60700.0,32.3835,32.4414,32.3835,32.4342,60700.0
2012-11-15 13:25:00,44.81,44.85,44.8,44.85,52500.0,32.4342,32.4631,32.4269,32.4631,52500.0
2012-11-15 13:30:00,44.85,44.88,44.82,44.84,40800.0,32.4631,32.4848,32.4414,32.4559,40800.0
2012-11-15 13:35:00,44.83,44.86,44.81,44.86,96200.0,32.4486,32.4703,32.4342,32.4703,96200.0
2012-11-15 13:40:00,44.86,44.94,44.86,44.9,81500.0,32.4703,32.5282,32.4703,32.4993,81500.0
2012-11-15 13:45:00,44.9,44.9,44.84,44.85,72900.0,32.4993,32.4993,32.4559,32.4631,72900.0
2012-11-15 13:50:00,44.85,44.92,44.84,44.91,94200.0,32.4631,32.5138,32.4559,32.5065,94200.0
2012-11-15 13:55:00,44.91,44.92,44.87,44.89,46800.0,32.5065,32.5138,32.4776,32.4921,46800.0
2012-11-15 14:00:00,44.88,44.89,44.8,44.8,64700.0,32.4848,32.4921,32.4269,32.4269,64700.0
2012-11-15 14:05:00,44.8,44.81,44.76,44.76,62700.0,32.4269,32.4342,32.398,32.398,62700.0
2012-11-15 14:10:00,44.77,44.8,44.76,44.76,68100.0,32.4052,32.4269,32.398,32.398,68100.0
2012-11-15 14:15:00,44.76,44.76,44.68,44.69,74500.0,32.398,32.398,32.3401,32.3473,74500.0
2012-11-15 14:20:00,44.69,44.72,44.66,44.72,67600.0,32.3473,32.369,32.3256,32.369,67600.0
2012-11-15 14:25:00,44.71,44.73,44.65,44.7,69400.0,32.3618,32.3762,32.3183,32.3545,69400.0
2012-11-15 14:30:00,44.71,44.72,44.65,44.69,53700.0,32.3618,32.369,32.3183,32.3473,53700.0
2012-11-15 14:35:00,44.69,44.74,44.68,44.72,62100.0,32.3473,32.3835,32.3401,32.369,62100.0
2012-11-15 14:40:00,44.73,44.73,44.69,44.69,60100.0,32.3762,32.3762,32.3473,32.3473,60100.0
2012-11-15 14:45:00,44.69,44.7,44.66,44.66,66800.0,32.3473,32.3545,32.3256,32.3256,66800.0
2012-11-15 14:50:00,44.66,44.71,44.66,44.7,46400.0,32.3256,32.3618,32.3256,32.3545,46400.0
2012-11-15 14:55:00,44.71,44.75,44.69,44.69,39100.0,32.3618,32.3907,32.3473,32.3473,39100.0
2012-11-15 15:00:00,44.69,44.72,44.62,44.62,119800.0,32.3473,32.369,32.2966,32.2966,119800.0
2012-11-15 15:05:00,44.63,44.64,44.58,44.63,120200.0,32.3039,32.3111,32.2677,32.3039,120200.0
2012-11-15 15:10:00,44.63,44.64,44.61,44.61,37200.0,32.3039,32.3111,32.2894,32.2894,37200.0
2012-11-15 15:15:00,44.61,44.69,44.59,44.69,115900.0,32.2894,32.3473,32.2749,32.3473,115900.0
2012-11-15 15:20:00,44.68,44.72,44.67,44.67,110200.0,32.3401,32.369,32.3328,32.3328,110200.0
2012-11-15 15:25:00,44.68,44.71,44.64,44.67,121200.0,32.3401,32.3618,32.3111,32.3328,121200.0
2012-11-15 15:30:00,44.67,44.67,44.59,44.61,121500.0,32.3328,32.3328,32.2749,32.2894,121500.0
2012-11-15 15:35:00,44.61,44.63,44.56,44.62,177100.0,32.2894,32.3039,32.2532,32.2966,177100.0
2012-11-15 15:40:00,44.63,44.69,44.62,44.68,214300.0,32.3039,32.3473,32.2966,32.3401,214300.0
2012-11-15 15:45:00,44.68,44.76,44.67,44.71,368900.0,32.3401,32.398,32.3328,32.3618,368900.0
2012-11-15 15:50:00,44.71,44.72,44.65,44.66,240100.0,32.3618,32.369,32.3183,32.3256,240100.0
2012-11-15 15:55:00,44.66,44.75,44.66,44.7,308500.0,32.3256,32.3907,32.3256,32.3545,308500.0
2012-11-16 09:30:00,45.04,45.04,44.75,44.88,780700.0,32.6006,32.6006,32.3907,32.4848,780700.0
2012-11-16 09:35:00,44.92,44.96,44.89,44.91,40000.0,32.5138,32.5427,32.4921,32.5065,40000.0
2012-11-16 09:40:00,44.92,44.97,44.86,44.88,81000.0,32.5138,32.55,32.4703,32.4848,81000.0
2012-11-16 09:45:00,44.88,44.89,44.8,44.87,74600.0,32.4848,32.4921,32.4269,32.4776,74600.0
2012-11-16 09:50:00,44.86,44.87,44.75,44.76,67800.0,32.4703,32.4776,32.3907,32.398,67800.0
2012-11-16 09:55:00,44.76,44.76,44.56,44.57,122900.0,32.398,32.398,32.2532,32.2604,122900.0
2012-11-16 10:00:00,44.57,44.59,44.44,44.46,97200.0,32.2604,32.2749,32.1663,32.1808,97200.0
2012-11-16 10:05:00,44.46,44.5,44.42,44.47,95600.0,32.1808,32.2098,32.1519,32.1881,95600.0
2012-11-16 10:10:00,44.48,44.58,44.45,44.57,99300.0,32.1953,32.2677,32.1736,32.2604,99300.0
2012-11-16 10:15:00,44.56,44.57,44.5,44.5,96900.0,32.2532,32.2604,32.2098,32.2098,96900.0
2012-11-16 10:20:00,44.51,44.56,44.45,44.48,78200.0,32.217,32.2532,32.1736,32.1953,78200.0
2012-11-16 10:25:00,44.48,44.6,44.48,44.55,91500.0,32.1953,32.2821,32.1953,32.246,91500.0
2012-11-16 10:30:00,44.55,44.57,44.49,44.52,187200.0,32.246,32.2604,32.2025,32.2242,187200.0
2012-11-16 10:35:00,44.51,44.55,44.46,44.51,110600.0,32.217,32.246,32.1808,32.217,110600.0
2012-11-16 10:40:00,44.51,44.56,44.51,44.54,73900.0,32.217,32.2532,32.217,32.2387,73900.0
2012-11-16 10:45:00,44.55,44.57,44.51,44.51,112900.0,32.246,32.2604,32.217,32.217,112900.0
2012-11-16 10:50:00,44.5,44.51,44.47,44.48,74900.0,32.2098,32.217,32.1881,32.1953,74900.0
2012-11-16 10:55:00,44.48,44.5,44.43,44.46,79100.0,32.1953,32.2098,32.1591,32.1808,79100.0
2012-11-16 11:00:00,44.46,44.52,44.42,44.49,69800.0,32.1808,32.2242,32.1519,32.2025,69800.0
2012-11-16 11:05:00,44.49,44.5,44.4,44.41,73600.0,32.2025,32.2098,32.1374,32.1446,73600.0
2012-11-16 11:10:00,44.41,44.43,44.36,44.37,65400.0,32.1446,32.1591,32.1084,32.1157,65400.0
2012-11-16 11:15:00,44.37,44.39,44.35,44.37,163800.0,32.1157,32.1301,32.1012,32.1157,163800.0
2012-11-16 11:20:00,44.37,44.42,44.35,44.37,64800.0,32.1157,32.1519,32.1012,32.1157,64800.0
2012-11-16 11:25:00,44.37,44.41,44.33,44.39,115400.0,32.1157,32.1446,32.0867,32.1301,115400.0
2012-11-16 11:30:00,44.4,44.42,44.35,44.39,92300.0,32.1374,32.1519,32.1012,32.1301,92300.0
2012-11-16 11:35:00,44.4,44.45,44.38,44.45,60500.0,32.1374,32.1736,32.1229,32.1736,60500.0
2012-11-16 11:40:00,44.44,44.73,44.42,44.64,120300.0,32.1663,32.3762,32.1519,32.3111,120300.0
2012-11-16 11:45:00,44.64,44.79,44.6,44.73,105700.0,32.3111,32.4197,32.2821,32.3762,105700.0
2012-11-16 11:50:00,44.73,44.77,44.65,44.69,174800.0,32.3762,32.4052,32.3183,32.3473,174800.0
2012-11-16 11:55:00,44.68,44.79,44.65,44.78,183400.0,32.3401,32.4197,32.3183,32.4124,183400.0
2012-11-16 12:00:00,44.79,44.87,44.77,44.84,96900.0,32.4197,32.4776,32.4052,32.4559,96900.0
2012-11-16 12:05:00,44.83,44.84,44.73,44.78,66200.0,32.4486,32.4559,32.3762,32.4124,66200.0
2012-11-16 12:10:00,44.77,44.79,44.73,44.74,60600.0,32.4052,32.4197,32.3762,32.3835,60600.0
2012-11-16 12:15:00,44.75,44.8,44.73,44.8,44400.0,32.3907,32.4269,32.3762,32.4269,44400.0
2012-11-16 12:20:00,44.8,44.84,44.76,44.84,91600.0,32.4269,32.4559,32.398,32.4559,91600.0
2012-11-16 12:25:00,44.84,44.9,44.82,44.89,82900.0,32.4559,32.4993,32.4414,32.4921,82900.0
2012-11-16 12:30:00,44.88,44.94,44.85,44.93,100700.0,32.4848,32.5282,32.4631,32.521,100700.0
2012-11-16 12:35:00,44.93,44.98,44.89,44.95,91800.0,32.521,32.5572,32.4921,32.5355,91800.0
2012-11-16 12:40:00,44.95,44.98,44.92,44.93,131700.0,32.5355,32.5572,32.5138,32.521,131700.0
2012-11-16 12:45:00,44.93,44.96,44.93,44.94,31300.0,32.521,32.5427,32.521,32.5282,31300.0
2012-11-16 12:50:00,44.95,44.95,44.87,44.91,48000.0,32.5355,32.5355,32.4776,32.5065,48000.0
2012-11-16 12:55:00,44.91,44.94,44.85,44.85,86100.0,32.5065,32.5282,32.4631,32.4631,86100.0
2012-11-16 13:00:00,44.86,44.9,44.83,44.87,33200.0,32.4703,32.4993,32.4486,32.4776,33200.0
2012-11-16 13:05:00,44.88,44.95,44.87,44.95,43600.0,32.4848,32.5355,32.4776,32.5355,43600.0
2012-11-16 13:10:00,44.94,44.95,44.9,44.93,38100.0,32.5282,32.5355,32.4993,32.521,38100.0
2012-11-16 13:15:00,44.93,44.94,44.91,44.92,40400.0,32.521,32.5282,32.5065,32.5138,40400.0
2012-11-16 13:20:00,44.93,44.95,44.91,44.95,34500.0,32.521,32.5355,32.5065,32.5355,34500.0
2012-11-16 13:25:00,44.94,44.95,44.94,44.94,32300.0,32.5282,32.5355,32.5282,32.5282,32300.0
2012-11-16 13:30:00,44.95,44.97,44.93,44.94,29200.0,32.5355,32.55,32.521,32.5282,29200.0
2012-11-16 13:35:00,44.93,44.98,44.92,44.95,38200.0,32.521,32.5572,32.5138,32.5355,38200.0
2012-11-16 13:40:00,44.94,44.98,44.93,44.95,21000.0,32.5282,32.5572,32.521,32.5355,21000.0
2012-11-16 13:45:00,44.96,44.98,44.94,44.95,36500.0,32.5427,32.5572,32.5282,32.5355,36500.0
2012-11-16 13:50:00,44.95,45.03,44.94,45.0,71400.0,32.5355,32.5934,32.5282,32.5717,71400.0
2012-11-16 13:55:00,44.99,45.01,44.96,45.0,40600.0,32.5644,32.5789,32.5427,32.5717,40600.0
2012-11-16 14:00:00,45.01,45.01,44.96,44.99,45000.0,32.5789,32.5789,32.5427,32.5644,45000.0
2012-11-16 14:05:00,44.98,45.03,44.98,45.02,42800.0,32.5572,32.5934,32.5572,32.5862,42800.0
2012-11-16 14:10:00,45.01,45.04,44.98,44.99,61200.0,32.5789,32.6006,32.5572,32.5644,61200.0
2012-11-16 14:15:00,44.99,45.0,44.95,44.99,52900.0,32.5644,32.5717,32.5355,32.5644,52900.0
2012-11-16 14:20:00,44.99,45.0,44.88,44.89,48100.0,32.5644,32.5717,32.4848,32.4921,48100.0
2012-11-16 14:25:00,44.89,44.91,44.86,44.87,20600.0,32.4921,32.5065,32.4703,32.4776,20600.0
2012-11-16 14:30:00,44.87,44.89,44.75,44.78,74900.0,32.4776,32.4921,32.3907,32.4124,74900.0
2012-11-16 14:35:00,44.79,44.8,44.73,44.75,126700.0,32.4197,32.4269,32.3762,32.3907,126700.0
2012-11-16 14:40:00,44.74,44.76,44.7,44.73,118500.0,32.3835,32.398,32.3545,32.3762,118500.0
2012-11-16 14:45:00,44.7,44.77,44.7,44.76,61100.0,32.3545,32.4052,32.3545,32.398,61100.0
2012-11-16 14:50:00,44.76,44.79,44.75,44.76,60300.0,32.398,32.4197,32.3907,32.398,60300.0
2012-11-16 14:55:00,44.76,44.79,44.74,44.78,47600.0,32.398,32.4197,32.3835,32.4124,47600.0
2012-11-16 15:00:00,44.79,44.79,44.73,44.75,38000.0,32.4197,32.4197,32.3762,32.3907,38000.0
2012-11-16 15:05:00,44.74,44.78,44.73,44.78,33200.0,32.3835,32.4124,32.3762,32.4124,33200.0
2012-11-16 15:10:00,44.78,44.8,44.75,44.77,52800.0,32.4124,32.4269,32.3907,32.4052,52800.0
2012-11-16 15:15:00,44.77,44.81,44.77,44.78,85200.0,32.4052,32.4342,32.4052,32.4124,85200.0
2012-11-16 15:20:00,44.78,44.85,44.77,44.83,71700.0,32.4124,32.4631,32.4052,32.4486,71700.0
2012-11-16 15:25:00,44.84,44.86,44.79,44.84,76400.0,32.4559,32.4703,32.4197,32.4559,76400.0
2012-11-16 15:30:00,44.84,44.88,44.83,44.83,64900.0,32.4559,32.4848,32.4486,32.4486,64900.0
2012-11-16 15:35:00,44.83,44.85,44.77,44.81,127100.0,32.4486,32.4631,32.4052,32.4342,127100.0
2012-11-16 15:40:00,44.8,44.88,44.79,44.86,118200.0,32.4269,32.4848,32.4197,32.4703,118200.0
2012-11-16 15:45:00,44.86,44.88,44.77,44.77,149900.0,32.4703,32.4848,32.4052,32.4052,149900.0
2012-11-16 15:50:00,44.78,44.83,44.76,44.8,186700.0,32.4124,32.4486,32.398,32.4269,186700.0
2012-11-16 15:55:00,44.8,44.86,44.78,44.8,398000.0,32.4269,32.4703,32.4124,32.4269,398000.0
2012-11-19 09:30:00,45.08,45.22,45.0,45.16,119400.0,32.6296,32.7309,32.5717,32.6875,119400.0
2012-11-19 09:35:00,45.15,45.23,45.01,45.18,105200.0,32.6802,32.7382,32.5789,32.702,105200.0
2012-11-19 09:40:00,45.18,45.18,45.07,45.09,144000.0,32.702,32.702,32.6223,32.6368,144000.0
2012-11-19 09:45:00,45.1,45.14,45.08,45.09,337800.0,32.6441,32.673,32.6296,32.6368,337800.0
2012-11-19 09:50:00,45.1,45.14,45.07,45.12,95900.0,32.6441,32.673,32.6223,32.6585,95900.0
2012-11-19 09:55:00,45.12,45.16,45.05,45.14,121700.0,32.6585,32.6875,32.6079,32.673,121700.0
2012-11-19 10:00:00,45.15,45.19,45.09,45.19,169100.0,32.6802,32.7092,32.6368,32.7092,169100.0
2012-11-19 10:05:00,45.19,45.24,45.11,45.15,192200.0,32.7092,32.7454,32.6513,32.6802,192200.0
2012-11-19 10:10:00,45.15,45.17,45.08,45.1,82900.0,32.6802,32.6947,32.6296,32.6441,82900.0
2012-11-19 10:15:00,45.09,45.14,45.08,45.12,81100.0,32.6368,32.673,32.6296,32.6585,81100.0
2012-11-19 10:20:00,45.12,45.14,45.06,45.07,91200.0,32.6585,32.673,32.6151,32.6223,91200.0
2012-11-19 10:25:00,45.08,45.09,45.05,45.08,113200.0,32.6296,32.6368,32.6079,32.6296,113200.0
2012-11-19 10:30:00,45.08,45.1,45.03,45.1,74400.0,32.6296,32.6441,32.5934,32.6441,74400.0
2012-11-19 10:35:00,45.1,45.15,45.09,45.11,69100.0,32.6441,32.6802,32.6368,32.6513,69100.0
2012-11-19 10:40:00,45.11,45.12,45.08,45.1,36600.0,32.6513,32.6585,32.6296,32.6441,36600.0
2012-11-19 10:45:00,45.1,45.11,45.07,45.09,63600.0,32.6441,32.6513,32.6223,32.6368,63600.0
2012-11-19 10:50:00,45.1,45.11,45.08,45.08,28600.0,32.6441,32.6513,32.6296,32.6296,28600.0
2012-11-19 10:55:00,45.08,45.11,45.07,45.1,58400.0,32.6296,32.6513,32.6223,32.6441,58400.0
2012-11-19 11:00:00,45.1,45.12,45.06,45.06,49700.0,32.6441,32.6585,32.6151,32.6151,49700.0
2012-11-19 11:05:00,45.07,45.08,45.06,45.07,67700.0,32.6223,32.6296,32.6151,32.6223,67700.0
2012-11-19 11:10:00,45.07,45.11,45.06,45.1,66900.0,32.6223,32.6513,32.6151,32.6441,66900.0
2012-11-19 11:15:00,45.1,45.14,45.09,45.09,124600.0,32.6441,32.673,32.6368,32.6368,124600.0
2012-11-19 11:20:00,45.09,45.12,45.05,45.08,70900.0,32.6368,32.6585,32.6079,32.6296,70900.0
2012-11-19 11:25:00,45.09,45.11,45.08,45.09,49200.0,32.6368,32.6513,32.6296,32.6368,49200.0
2012-11-19 11:30:00,45.1,45.1,45.06,45.1,76500.0,32.6441,32.6441,32.6151,32.6441,76500.0
2012-11-19 11:35:00,45.1,45.1,45.07,45.08,80300.0,32.6441,32.6441,32.6223,32.6296,80300.0
2012-11-19 11:40:00,45.07,45.08,45.05,45.08,49600.0,32.6223,32.6296,32.6079,32.6296,49600.0
2012-11-19 11:45:00,45.08,45.08,45.05,45.08,34400.0,32.6296,32.6296,32.6079,32.6296,34400.0
2012-11-19 11:50:00,45.08,45.09,45.07,45.09,35000.0,32.6296,32.6368,32.6223,32.6368,35000.0
2012-11-19 11:55:00,45.09,45.12,45.08,45.09,52400.0,32.6368,32.6585,32.6296,32.6368,52400.0
2012-11-19 12:00:00,45.09,45.15,45.09,45.12,54600.0,32.6368,32.6802,32.6368,32.6585,54600.0
2012-11-19 12:05:00,45.12,45.13,45.09,45.11,25900.0,32.6585,32.6658,32.6368,32.6513,25900.0
2012-11-19 12:10:00,45.1,45.13,45.09,45.1,37900.0,32.6441,32.6658,32.6368,32.6441,37900.0
2012-11-19 12:15:00,45.1,45.1,45.07,45.09,44000.0,32.6441,32.6441,32.6223,32.6368,44000.0
2012-11-19 12:20:00,45.09,45.11,45.08,45.1,58500.0,32.6368,32.6513,32.6296,32.6441,58500.0
2012-11-19 12:25:00,45.09,45.11,45.08,45.09,47700.0,32.6368,32.6513,32.6296,32.6368,47700.0
2012-11-19 12:30:00,45.08,45.1,45.08,45.1,42200.0,32.6296,32.6441,32.6296,32.6441,42200.0
2012-11-19 12:35:00,45.1,45.11,45.08,45.1,47700.0,32.6441,32.6513,32.6296,32.6441,47700.0
2012-11-19 12:40:00,45.09,45.1,45.08,45.09,34700.0,32.6368,32.6441,32.6296,32.6368,34700.0
2012-11-19 12:45:00,45.09,45.09,45.06,45.07,85800.0,32.6368,32.6368,32.6151,32.6223,85800.0
2012-11-19 12:50:00,45.07,45.07,45.04,45.05,60700.0,32.6223,32.6223,32.6006,32.6079,60700.0
2012-11-19 12:55:00,45.06,45.08,45.04,45.08,83300.0,32.6151,32.6296,32.6006,32.6296,83300.0
2012-11-19 13:00:00,45.09,45.11,45.08,45.11,26900.0,32.6368,32.6513,32.6296,32.6513,26900.0
2012-11-19 13:05:00,45.1,45.11,45.08,45.08,21100.0,32.6441,32.6513,32.6296,32.6296,21100.0
2012-11-19 13:10:00,45.09,45.09,45.07,45.08,27600.0,32.6368,32.6368,32.6223,32.6296,27600.0
2012-11-19 13:15:00,45.08,45.09,45.06,45.07,61200.0,32.6296,32.6368,32.6151,32.6223,61200.0
2012-11-19 13:20:00,45.07,45.09,45.06,45.09,55600.0,32.6223,32.6368,32.6151,32.6368,55600.0
2012-11-19 13:25:00,45.09,45.1,45.07,45.07,38400.0,32.6368,32.6441,32.6223,32.6223,38400.0
2012-11-19 13:30:00,45.07,45.11,45.06,45.09,47100.0,32.6223,32.6513,32.6151,32.6368,47100.0
2012-11-19 13:35:00,45.09,45.1,45.07,45.07,54500.0,32.6368,32.6441,32.6223,32.6223,54500.0
2012-11-19 13:40:00,45.07,45.07,45.05,45.06,87400.0,32.6223,32.6223,32.6079,32.6151,87400.0
2012-11-19 13:45:00,45.06,45.09,45.05,45.08,82800.0,32.6151,32.6368,32.6079,32.6296,82800.0
2012-11-19 13:50:00,45.07,45.08,45.04,45.04,69800.0,32.6223,32.6296,32.6006,32.6006,69800.0
2012-11-19 13:55:00,45.04,45.06,45.03,45.05,104000.0,32.6006,32.6151,32.5934,32.6079,104000.0
2012-11-19 14:00:00,45.05,45.09,45.05,45.09,72500.0,32.6079,32.6368,32.6079,32.6368,72500.0
2012-11-19 14:05:00,45.08,45.11,45.07,45.1,43300.0,32.6296,32.6513,32.6223,32.6441,43300.0
2012-11-19 14:10:00,45.1,45.1,45.07,45.08,57100.0,32.6441,32.6441,32.6223,32.6296,57100.0
2012-11-19 14:15:00,45.08,45.09,45.07,45.08,50800.0,32.6296,32.6368,32.6223,32.6296,50800.0
2012-11-19 14:20:00,45.08,45.09,45.06,45.06,58100.0,32.6296,32.6368,32.6151,32.6151,58100.0
2012-11-19 14:25:00,45.06,45.07,45.04,45.04,49200.0,32.6151,32.6223,32.6006,32.6006,49200.0
2012-11-19 14:30:00,45.04,45.05,45.04,45.04,28300.0,32.6006,32.6079,32.6006,32.6006,28300.0
2012-11-19 14:35:00,45.04,45.07,45.02,45.06,64600.0,32.6006,32.6223,32.5862,32.6151,64600.0
2012-11-19 14:40:00,45.07,45.1,45.03,45.08,64000.0,32.6223,32.6441,32.5934,32.6296,64000.0
2012-11-19 14:45:00,45.08,45.14,45.07,45.13,84300.0,32.6296,32.673,32.6223,32.6658,84300.0
2012-11-19 14:50:00,45.13,45.14,45.07,45.09,80800.0,32.6658,32.673,32.6223,32.6368,80800.0
2012-11-19 14:55:00,45.08,45.09,45.06,45.08,44200.0,32.6296,32.6368,32.6151,32.6296,44200.0
2012-11-19 15:00:00,45.08,45.09,45.06,45.09,70400.0,32.6296,32.6368,32.6151,32.6368,70400.0
2012-11-19 15:05:00,45.09,45.1,45.06,45.08,186900.0,32.6368,32.6441,32.6151,32.6296,186900.0
2012-11-19 15:10:00,45.07,45.1,45.05,45.09,87900.0,32.6223,32.6441,32.6079,32.6368,87900.0
2012-11-19 15:15:00,45.09,45.1,45.07,45.08,45100.0,32.6368,32.6441,32.6223,32.6296,45100.0
2012-11-19 15:20:00,45.07,45.1,45.07,45.07,83100.0,32.6223,32.6441,32.6223,32.6223,83100.0
2012-11-19 15:25:00,45.07,45.09,45.06,45.08,97200.0,32.6223,32.6368,32.6151,32.6296,97200.0
2012-11-19 15:30:00,45.07,45.08,45.03,45.05,195100.0,32.6223,32.6296,32.5934,32.6079,195100.0
2012-11-19 15:35:00,45.05,45.06,45.02,45.02,129100.0,32.6079,32.6151,32.5862,32.5862,129100.0
2012-11-19 15:40:00,45.03,45.03,44.99,45.0,156900.0,32.5934,32.5934,32.5644,32.5717,156900.0
2012-11-19 15:45:00,45.0,45.08,44.97,45.04,217600.0,32.5717,32.6296,32.55,32.6006,217600.0
2012-11-19 15:50:00,45.03,45.12,45.03,45.1,216500.0,32.5934,32.6585,32.5934,32.6441,216500.0
2012-11-19 15:55:00,45.09,45.11,45.04,45.1,585300.0,32.6368,32.6513,32.6006,32.6441,585300.0
2012-11-20 09:30:00,45.12,45.15,45.02,45.12,92200.0,32.6585,32.6802,32.5862,32.6585,92200.0
2012-11-20 09:35:00,45.13,45.16,45.05,45.1,56300.0,32.6658,32.6875,32.6079,32.6441,56300.0
2012-11-20 09:40:00,45.11,45.13,45.07,45.12,32400.0,32.6513,32.6658,32.6223,32.6585,32400.0
2012-11-20 09:45:00,45.12,45.16,45.08,45.13,37600.0,32.6585,32.6875,32.6296,32.6658,37600.0
2012-11-20 09:50:00,45.13,45.14,45.07,45.09,66800.0,32.6658,32.673,32.6223,32.6368,66800.0
2012-11-20 09:55:00,45.09,45.13,45.08,45.09,82100.0,32.6368,32.6658,32.6296,32.6368,82100.0
2012-11-20 10:00:00,45.09,45.1,45.08,45.1,115000.0,32.6368,32.6441,32.6296,32.6441,115000.0
2012-11-20 10:05:00,45.09,45.09,45.07,45.09,67000.0,32.6368,32.6368,32.6223,32.6368,67000.0
2012-11-20 10:10:00,45.08,45.1,45.04,45.1,65200.0,32.6296,32.6441,32.6006,32.6441,65200.0
2012-11-20 10:15:00,45.1,45.11,45.08,45.1,41400.0,32.6441,32.6513,32.6296,32.6441,41400.0
2012-11-20 10:20:00,45.11,45.13,45.09,45.09,167300.0,32.6513,32.6658,32.6368,32.6368,167300.0
2012-11-20 10:25:00,45.1,45.1,45.07,45.09,50700.0,32.6441,32.6441,32.6223,32.6368,50700.0
2012-11-20 10:30:00,45.09,45.1,45.09,45.1,44900.0,32.6368,32.6441,32.6368,32.6441,44900.0
2012-11-20 10:35:00,45.1,45.12,45.09,45.12,60700.0,32.6441,32.6585,32.6368,32.6585,60700.0
2012-11-20 10:40:00,45.11,45.13,45.09,45.1,54200.0,32.6513,32.6658,32.6368,32.6441,54200.0
2012-11-20 10:45:00,45.09,45.11,45.08,45.11,65600.0,32.6368,32.6513,32.6296,32.6513,65600.0
2012-11-20 10:50:00,45.09,45.11,45.09,45.09,60700.0,32.6368,32.6513,32.6368,32.6368,60700.0
2012-11-20 10:55:00,45.09,45.13,45.09,45.09,74500.0,32.6368,32.6658,32.6368,32.6368,74500.0
2012-11-20 11:00:00,45.09,45.11,45.07,45.09,48100.0,32.6368,32.6513,32.6223,32.6368,48100.0
2012-11-20 11:05:00,45.09,45.1,45.06,45.09,37000.0,32.6368,32.6441,32.6151,32.6368,37000.0
2012-11-20 11:10:00,45.09,45.1,45.09,45.09,51300.0,32.6368,32.6441,32.6368,32.6368,51300.0
2012-11-20 11:15:00,45.1,45.1,45.09,45.09,21600.0,32.6441,32.6441,32.6368,32.6368,21600.0
2012-11-20 11:20:00,45.09,45.11,45.08,45.11,23700.0,32.6368,32.6513,32.6296,32.6513,23700.0
2012-11-20 11:25:00,45.11,45.12,45.1,45.11,50700.0,32.6513,32.6585,32.6441,32.6513,50700.0
2012-11-20 11:30:00,45.11,45.11,45.09,45.1,43000.0,32.6513,32.6513,32.6368,32.6441,43000.0
2012-11-20 11:35:00,45.09,45.1,45.08,45.09,32700.0,32.6368,32.6441,32.6296,32.6368,32700.0
2012-11-20 11:40:00,45.1,45.11,45.09,45.11,57400.0,32.6441,32.6513,32.6368,32.6513,57400.0
2012-11-20 11:45:00,45.11,45.14,45.1,45.11,143400.0,32.6513,32.673,32.6441,32.6513,143400.0
2012-11-20 11:50:00,45.12,45.16,45.11,45.15,55100.0,32.6585,32.6875,32.6513,32.6802,55100.0
2012-11-20 11:55:00,45.15,45.18,45.15,45.15,104800.0,32.6802,32.702,32.6802,32.6802,104800.0
2012-11-20 12:00:00,45.16,45.2,45.16,45.19,40800.0,32.6875,32.7164,32.6875,32.7092,40800.0
2012-11-20 12:05:00,45.19,45.21,45.14,45.15,131500.0,32.7092,32.7237,32.673,32.6802,131500.0
2012-11-20 12:10:00,45.16,45.19,45.16,45.19,28900.0,32.6875,32.7092,32.6875,32.7092,28900.0
2012-11-20 12:15:00,45.18,45.19,45.12,45.13,106500.0,32.702,32.7092,32.6585,32.6658,106500.0
2012-11-20 12:20:00,45.13,45.17,45.13,45.15,32300.0,32.6658,32.6947,32.6658,32.6802,32300.0
2012-11-20 12:25:00,45.14,45.15,45.09,45.13,73400.0,32.673,32.6802,32.6368,32.6658,73400.0
2012-11-20 12:30:00,45.14,45.16,45.13,45.14,29500.0,32.673,32.6875,32.6658,32.673,29500.0
2012-11-20 12:35:00,45.15,45.16,45.13,45.14,42500.0,32.6802,32.6875,32.6658,32.673,42500.0
2012-11-20 12:40:00,45.13,45.15,45.11,45.12,33800.0,32.6658,32.6802,32.6513,32.6585,33800.0
2012-11-20 12:45:00,45.11,45.16,45.11,45.13,35000.0,32.6513,32.6875,32.6513,32.6658,35000.0
2012-11-20 12:50:00,45.14,45.16,45.13,45.14,60500.0,32.673,32.6875,32.6658,32.673,60500.0
2012-11-20 12:55:00,45.14,45.16,45.1,45.13,164300.0,32.673,32.6875,32.6441,32.6658,164300.0
2012-11-20 13:00:00,45.13,45.14,45.09,45.11,46200.0,32.6658,32.673,32.6368,32.6513,46200.0
2012-11-20 13:05:00,45.11,45.13,45.07,45.09,43700.0,32.6513,32.6658,32.6223,32.6368,43700.0
2012-11-20 13:10:00,45.08,45.09,44.99,45.08,174200.0,32.6296,32.6368,32.5644,32.6296,174200.0
2012-11-20 13:15:00,45.08,45.13,45.08,45.11,43600.0,32.6296,32.6658,32.6296,32.6513,43600.0
2012-11-20 13:20:00,45.11,45.13,45.1,45.12,26300.0,32.6513,32.6658,32.6441,32.6585,26300.0
2012-11-20 13:25:00,45.12,45.12,44.98,44.98,150400.0,32.6585,32.6585,32.5572,32.5572,150400.0
2012-11-20 13:30:00,44.98,44.99,44.95,44.98,46800.0,32.5572,32.5644,32.5355,32.5572,46800.0
2012-11-20 13:35:00,44.98,45.09,44.97,45.08,40000.0,32.5572,32.6368,32.55,32.6296,40000.0
2012-11-20 13:40:00,45.07,45.09,45.03,45.06,33500.0,32.6223,32.6368,32.5934,32.6151,33500.0
2012-11-20 13:45:00,45.06,45.13,45.06,45.11,47400.0,32.6151,32.6658,32.6151,32.6513,47400.0
2012-11-20 13:50:00,45.11,45.17,45.11,45.13,74100.0,32.6513,32.6947,32.6513,32.6658,74100.0
2012-11-20 13:55:00,45.14,45.16,45.11,45.14,70700.0,32.673,32.6875,32.6513,32.673,70700.0
2012-11-20 14:00:00,45.14,45.15,45.12,45.14,46300.0,32.673,32.6802,32.6585,32.673,46300.0
2012-11-20 14:05:00,45.14,45.18,45.14,45.15,67400.0,32.673,32.702,32.673,32.6802,67400.0
2012-11-20 14:10:00,45.15,45.2,45.14,45.14,82900.0,32.6802,32.7164,32.673,32.673,82900.0
2012-11-20 14:15:00,45.15,45.2,45.13,45.13,46900.0,32.6802,32.7164,32.6658,32.6658,46900.0
2012-11-20 14:20:00,45.14,45.17,45.13,45.15,56300.0,32.673,32.6947,32.6658,32.6802,56300.0
2012-11-20 14:25:00,45.15,45.16,45.12,45.13,77000.0,32.6802,32.6875,32.6585,32.6658,77000.0
2012-11-20 14:30:00,45.13,45.15,45.11,45.13,55600.0,32.6658,32.6802,32.6513,32.6658,55600.0
2012-11-20 14:35:00,45.13,45.14,45.11,45.12,40000.0,32.6658,32.673,32.6513,32.6585,40000.0
2012-11-20 14:40:00,45.13,45.16,45.13,45.15,46100.0,32.6658,32.6875,32.6658,32.6802,46100.0
2012-11-20 14:45:00,45.14,45.2,45.14,45.18,57100.0,32.673,32.7164,32.673,32.702,57100.0
2012-11-20 14:50:00,45.18,45.25,45.18,45.25,49600.0,32.702,32.7526,32.702,32.7526,49600.0
2012-11-20 14:55:00,45.25,45.26,45.21,45.25,65200.0,32.7526,32.7599,32.7237,32.7526,65200.0
2012-11-20 15:00:00,45.25,45.29,45.22,45.27,59900.0,32.7526,32.7816,32.7309,32.7671,59900.0
2012-11-20 15:05:00,45.27,45.29,45.24,45.26,71100.0,32.7671,32.7816,32.7454,32.7599,71100.0
2012-11-20 15:10:00,45.26,45.31,45.26,45.31,57900.0,32.7599,32.7961,32.7599,32.7961,57900.0
2012-11-20 15:15:00,45.31,45.31,45.26,45.31,115400.0,32.7961,32.7961,32.7599,32.7961,115400.0
2012-11-20 15:20:00,45.31,45.35,45.3,45.34,105200.0,32.7961,32.825,32.7888,32.8178,105200.0
2012-11-20 15:25:00,45.34,45.35,45.32,45.35,87800.0,32.8178,32.825,32.8033,32.825,87800.0
2012-11-20 15:30:00,45.35,45.41,45.35,45.38,117500.0,32.825,32.8684,32.825,32.8467,117500.0
2012-11-20 15:35:00,45.39,45.45,45.39,45.45,179300.0,32.854,32.8974,32.854,32.8974,179300.0
2012-11-20 15:40:00,45.45,45.49,45.43,45.48,301700.0,32.8974,32.9263,32.8829,32.9191,301700.0
2012-11-20 15:45:00,45.48,45.53,45.46,45.47,290100.0,32.9191,32.9553,32.9046,32.9119,290100.0
2012-11-20 15:50:00,45.46,45.52,45.46,45.5,252300.0,32.9046,32.9481,32.9046,32.9336,252300.0
2012-11-20 15:55:00,45.49,45.57,45.46,45.56,380000.0,32.9263,32.9843,32.9046,32.977,380000.0
2012-11-21 09:30:00,45.5,45.57,45.35,45.39,87300.0,32.9336,32.9843,32.825,32.854,87300.0
2012-11-21 09:35:00,45.4,45.57,45.4,45.54,48400.0,32.8612,32.9843,32.8612,32.9625,48400.0
2012-11-21 09:40:00,45.55,45.58,45.51,45.57,40700.0,32.9698,32.9915,32.9408,32.9843,40700.0
2012-11-21 09:45:00,45.57,45.63,45.57,45.62,35300.0,32.9843,33.0277,32.9843,33.0204,35300.0
2012-11-21 09:50:00,45.63,45.71,45.62,45.62,60500.0,33.0277,33.0856,33.0204,33.0204,60500.0
2012-11-21 09:55:00,45.63,45.68,45.62,45.63,83100.0,33.0277,33.0639,33.0204,33.0277,83100.0
2012-11-21 10:00:00,45.62,45.62,45.55,45.56,58500.0,33.0204,33.0204,32.9698,32.977,58500.0
2012-11-21 10:05:00,45.56,45.56,45.49,45.53,83800.0,32.977,32.977,32.9263,32.9553,83800.0
2012-11-21 10:10:00,45.52,45.57,45.5,45.55,88500.0,32.9481,32.9843,32.9336,32.9698,88500.0
2012-11-21 10:15:00,45.55,45.57,45.53,45.54,54900.0,32.9698,32.9843,32.9553,32.9625,54900.0
2012-11-21 10:20:00,45.54,45.58,45.54,45.54,39500.0,32.9625,32.9915,32.9625,32.9625,39500.0
2012-11-21 10:25:00,45.54,45.57,45.51,45.56,58700.0,32.9625,32.9843,32.9408,32.977,58700.0
2012-11-21 10:30:00,45.56,45.57,45.52,45.52,46400.0,32.977,32.9843,32.9481,32.9481,46400.0
2012-11-21 10:35:00,45.52,45.53,45.48,45.48,49200.0,32.9481,32.9553,32.9191,32.9191,49200.0
2012-11-21 10:40:00,45.49,45.53,45.46,45.5,48600.0,32.9263,32.9553,32.9046,32.9336,48600.0
2012-11-21 10:45:00,45.5,45.55,45.49,45.54,47600.0,32.9336,32.9698,32.9263,32.9625,47600.0
2012-11-21 10:50:00,45.54,45.62,45.54,45.57,60300.0,32.9625,33.0204,32.9625,32.9843,60300.0
2012-11-21 10:55:00,45.57,45.58,45.55,45.56,23400.0,32.9843,32.9915,32.9698,32.977,23400.0
2012-11-21 11:00:00,45.56,45.57,45.54,45.55,29700.0,32.977,32.9843,32.9625,32.9698,29700.0
2012-11-21 11:05:00,45.54,45.61,45.54,45.58,65900.0,32.9625,33.0132,32.9625,32.9915,65900.0
2012-11-21 11:10:00,45.58,45.6,45.57,45.6,39600.0,32.9915,33.006,32.9843,33.006,39600.0
2012-11-21 11:15:00,45.59,45.61,45.57,45.6,94400.0,32.9987,33.0132,32.9843,33.006,94400.0
2012-11-21 11:20:00,45.59,45.62,45.56,45.6,92600.0,32.9987,33.0204,32.977,33.006,92600.0
2012-11-21 11:25:00,45.59,45.6,45.56,45.59,24000.0,32.9987,33.006,32.977,32.9987,24000.0
2012-11-21 11:30:00,45.59,45.59,45.56,45.59,19800.0,32.9987,32.9987,32.977,32.9987,19800.0
2012-11-21 11:35:00,45.59,45.65,45.58,45.63,36600.0,32.9987,33.0422,32.9915,33.0277,36600.0
2012-11-21 11:40:00,45.63,45.68,45.63,45.67,27500.0,33.0277,33.0639,33.0277,33.0566,27500.0
2012-11-21 11:45:00,45.67,45.68,45.64,45.66,32600.0,33.0566,33.0639,33.0349,33.0494,32600.0
2012-11-21 11:50:00,45.67,45.7,45.66,45.66,34000.0,33.0566,33.0783,33.0494,33.0494,34000.0
2012-11-21 11:55:00,45.67,45.73,45.67,45.73,28200.0,33.0566,33.1001,33.0566,33.1001,28200.0
2012-11-21 12:00:00,45.73,45.76,45.69,45.7,93200.0,33.1001,33.1218,33.0711,33.0783,93200.0
2012-11-21 12:05:00,45.7,45.7,45.68,45.68,28600.0,33.0783,33.0783,33.0639,33.0639,28600.0
2012-11-21 12:10:00,45.68,45.7,45.67,45.7,26900.0,33.0639,33.0783,33.0566,33.0783,26900.0
2012-11-21 12:15:00,45.7,45.71,45.66,45.67,29800.0,33.0783,33.0856,33.0494,33.0566,29800.0
2012-11-21 12:20:00,45.67,45.74,45.66,45.72,30400.0,33.0566,33.1073,33.0494,33.0928,30400.0
2012-11-21 12:25:00,45.73,45.76,45.73,45.75,21000.0,33.1001,33.1218,33.1001,33.1145,21000.0
2012-11-21 12:30:00,45.75,45.76,45.7,45.71,76400.0,33.1145,33.1218,33.0783,33.0856,76400.0
2012-11-21 12:35:00,45.71,45.72,45.67,45.7,55200.0,33.0856,33.0928,33.0566,33.0783,55200.0
2012-11-21 12:40:00,45.7,45.72,45.68,45.72,78600.0,33.0783,33.0928,33.0639,33.0928,78600.0
2012-11-21 12:45:00,45.72,45.74,45.71,45.74,24700.0,33.0928,33.1073,33.0856,33.1073,24700.0
2012-11-21 12:50:00,45.74,45.75,45.73,45.75,10000.0,33.1073,33.1145,33.1001,33.1145,10000.0
2012-11-21 12:55:00,45.75,45.75,45.73,45.74,45400.0,33.1145,33.1145,33.1001,33.1073,45400.0
2012-11-21 13:00:00,45.74,45.76,45.73,45.73,128900.0,33.1073,33.1218,33.1001,33.1001,128900.0
2012-11-21 13:05:00,45.73,45.76,45.71,45.75,33400.0,33.1001,33.1218,33.0856,33.1145,33400.0
2012-11-21 13:10:00,45.75,45.76,45.74,45.74,17300.0,33.1145,33.1218,33.1073,33.1073,17300.0
2012-11-21 13:15:00,45.74,45.77,45.74,45.76,17000.0,33.1073,33.129,33.1073,33.1218,17000.0
2012-11-21 13:20:00,45.75,45.77,45.75,45.76,11200.0,33.1145,33.129,33.1145,33.1218,11200.0
2012-11-21 13:25:00,45.77,45.83,45.77,45.8,45400.0,33.129,33.1724,33.129,33.1507,45400.0
2012-11-21 13:30:00,45.8,45.82,45.79,45.8,22600.0,33.1507,33.1652,33.1435,33.1507,22600.0
2012-11-21 13:35:00,45.81,45.82,45.8,45.82,21100.0,33.158,33.1652,33.1507,33.1652,21100.0
2012-11-21 13:40:00,45.82,45.83,45.79,45.8,65900.0,33.1652,33.1724,33.1435,33.1507,65900.0
2012-11-21 13:45:00,45.79,45.81,45.78,45.78,43300.0,33.1435,33.158,33.1363,33.1363,43300.0
2012-11-21 13:50:00,45.78,45.79,45.77,45.77,14000.0,33.1363,33.1435,33.129,33.129,14000.0
2012-11-21 13:55:00,45.77,45.78,45.74,45.75,52000.0,33.129,33.1363,33.1073,33.1145,52000.0
2012-11-21 14:00:00,45.75,45.76,45.73,45.73,26000.0,33.1145,33.1218,33.1001,33.1001,26000.0
2012-11-21 14:05:00,45.73,45.79,45.73,45.77,34100.0,33.1001,33.1435,33.1001,33.129,34100.0
2012-11-21 14:10:00,45.78,45.78,45.73,45.73,20100.0,33.1363,33.1363,33.1001,33.1001,20100.0
2012-11-21 14:15:00,45.73,45.76,45.72,45.73,33000.0,33.1001,33.1218,33.0928,33.1001,33000.0
2012-11-21 14:20:00,45.73,45.74,45.73,45.74,10500.0,33.1001,33.1073,33.1001,33.1073,10500.0
2012-11-21 14:25:00,45.74,45.77,45.72,45.76,48800.0,33.1073,33.129,33.0928,33.1218,48800.0
2012-11-21 14:30:00,45.76,45.79,45.73,45.76,110500.0,33.1218,33.1435,33.1001,33.1218,110500.0
2012-11-21 14:35:00,45.76,45.77,45.73,45.73,25900.0,33.1218,33.129,33.1001,33.1001,25900.0
2012-11-21 14:40:00,45.73,45.76,45.73,45.76,13800.0,33.1001,33.1218,33.1001,33.1218,13800.0
2012-11-21 14:45:00,45.75,45.75,45.72,45.73,25600.0,33.1145,33.1145,33.0928,33.1001,25600.0
2012-11-21 14:50:00,45.73,45.76,45.72,45.72,24100.0,33.1001,33.1218,33.0928,33.0928,24100.0
2012-11-21 14:55:00,45.72,45.73,45.7,45.73,27500.0,33.0928,33.1001,33.0783,33.1001,27500.0
2012-11-21 15:00:00,45.73,45.74,45.7,45.74,53500.0,33.1001,33.1073,33.0783,33.1073,53500.0
2012-11-21 15:05:00,45.74,45.76,45.74,45.74,46000.0,33.1073,33.1218,33.1073,33.1073,46000.0
2012-11-21 15:10:00,45.75,45.76,45.73,45.75,43100.0,33.1145,33.1218,33.1001,33.1145,43100.0
2012-11-21 15:15:00,45.75,45.76,45.72,45.76,30400.0,33.1145,33.1218,33.0928,33.1218,30400.0
2012-11-21 15:20:00,45.76,45.76,45.67,45.67,36700.0,33.1218,33.1218,33.0566,33.0566,36700.0
2012-11-21 15:25:00,45.67,45.68,45.64,45.68,63900.0,33.0566,33.0639,33.0349,33.0639,63900.0
2012-11-21 15:30:00,45.68,45.7,45.67,45.68,43800.0,33.0639,33.0783,33.0566,33.0639,43800.0
2012-11-21 15:35:00,45.68,45.76,45.68,45.76,66200.0,33.0639,33.1218,33.0639,33.1218,66200.0
2012-11-21 15:40:00,45.76,45.76,45.69,45.7,101300.0,33.1218,33.1218,33.0711,33.0783,101300.0
2012-11-21 15:45:00,45.7,45.74,45.68,45.7,80600.0,33.0783,33.1073,33.0639,33.0783,80600.0
2012-11-21 15:50:00,45.7,45.71,45.65,45.69,97200.0,33.0783,33.0856,33.0422,33.0711,97200.0
2012-11-21 15:55:00,45.7,45.76,45.69,45.74,240900.0,33.0783,33.1218,33.0711,33.1073,240900.0
2012-11-23 09:30:00,45.78,45.86,45.65,45.69,77300.0,33.1363,33.1942,33.0422,33.0711,77300.0
2012-11-23 09:35:00,45.7,45.72,45.57,45.62,131200.0,33.0783,33.0928,32.9843,33.0204,131200.0
2012-11-23 09:40:00,45.61,45.65,45.49,45.51,158000.0,33.0132,33.0422,32.9263,32.9408,158000.0
2012-11-23 09:45:00,45.52,45.59,45.48,45.59,58700.0,32.9481,32.9987,32.9191,32.9987,58700.0
2012-11-23 09:50:00,45.59,45.63,45.52,45.54,50000.0,32.9987,33.0277,32.9481,32.9625,50000.0
2012-11-23 09:55:00,45.54,45.59,45.53,45.56,60200.0,32.9625,32.9987,32.9553,32.977,60200.0
2012-11-23 10:00:00,45.57,45.62,45.57,45.59,62100.0,32.9843,33.0204,32.9843,32.9987,62100.0
2012-11-23 10:05:00,45.6,45.62,45.57,45.6,58300.0,33.006,33.0204,32.9843,33.006,58300.0
2012-11-23 10:10:00,45.6,45.66,45.58,45.59,51700.0,33.006,33.0494,32.9915,32.9987,51700.0
2012-11-23 10:15:00,45.6,45.61,45.58,45.6,34600.0,33.006,33.0132,32.9915,33.006,34600.0
2012-11-23 10:20:00,45.6,45.63,45.59,45.62,71800.0,33.006,33.0277,32.9987,33.0204,71800.0
2012-11-23 10:25:00,45.62,45.7,45.62,45.63,57900.0,33.0204,33.0783,33.0204,33.0277,57900.0
2012-11-23 10:30:00,45.63,45.65,45.6,45.63,58000.0,33.0277,33.0422,33.006,33.0277,58000.0
2012-11-23 10:35:00,45.63,45.63,45.59,45.62,23500.0,33.0277,33.0277,32.9987,33.0204,23500.0
2012-11-23 10:40:00,45.62,45.65,45.59,45.63,76100.0,33.0204,33.0422,32.9987,33.0277,76100.0
2012-11-23 10:45:00,45.64,45.65,45.62,45.63,30700.0,33.0349,33.0422,33.0204,33.0277,30700.0
2012-11-23 10:50:00,45.64,45.66,45.62,45.63,34600.0,33.0349,33.0494,33.0204,33.0277,34600.0
2012-11-23 10:55:00,45.64,45.64,45.61,45.63,50100.0,33.0349,33.0349,33.0132,33.0277,50100.0
2012-11-23 11:00:00,45.63,45.65,45.62,45.64,47800.0,33.0277,33.0422,33.0204,33.0349,47800.0
2012-11-23 11:05:00,45.63,45.65,45.62,45.64,43900.0,33.0277,33.0422,33.0204,33.0349,43900.0
2012-11-23 11:10:00,45.64,45.65,45.63,45.64,32600.0,33.0349,33.0422,33.0277,33.0349,32600.0
2012-11-23 11:15:00,45.64,45.65,45.63,45.65,94700.0,33.0349,33.0422,33.0277,33.0422,94700.0
2012-11-23 11:20:00,45.65,45.65,45.63,45.64,31000.0,33.0422,33.0422,33.0277,33.0349,31000.0
2012-11-23 11:25:00,45.64,45.65,45.62,45.64,38300.0,33.0349,33.0422,33.0204,33.0349,38300.0
2012-11-23 11:30:00,45.64,45.65,45.62,45.64,39600.0,33.0349,33.0422,33.0204,33.0349,39600.0
2012-11-23 11:35:00,45.64,45.64,45.62,45.64,32300.0,33.0349,33.0349,33.0204,33.0349,32300.0
2012-11-23 11:40:00,45.64,45.64,45.59,45.6,27600.0,33.0349,33.0349,32.9987,33.006,27600.0
2012-11-23 11:45:00,45.6,45.6,45.57,45.58,30700.0,33.006,33.006,32.9843,32.9915,30700.0
2012-11-23 11:50:00,45.58,45.59,45.58,45.58,13500.0,32.9915,32.9987,32.9915,32.9915,13500.0
2012-11-23 11:55:00,45.58,45.61,45.58,45.61,26200.0,32.9915,33.0132,32.9915,33.0132,26200.0
2012-11-23 12:00:00,45.61,45.61,45.58,45.6,66700.0,33.0132,33.0132,32.9915,33.006,66700.0
2012-11-23 12:05:00,45.59,45.6,45.57,45.6,26700.0,32.9987,33.006,32.9843,33.006,26700.0
2012-11-23 12:10:00,45.6,45.61,45.59,45.6,39700.0,33.006,33.0132,32.9987,33.006,39700.0
2012-11-23 12:15:00,45.6,45.6,45.57,45.58,20300.0,33.006,33.006,32.9843,32.9915,20300.0
2012-11-23 12:20:00,45.58,45.64,45.58,45.62,30700.0,32.9915,33.0349,32.9915,33.0204,30700.0
2012-11-23 12:25:00,45.61,45.61,45.58,45.59,17100.0,33.0132,33.0132,32.9915,32.9987,17100.0
2012-11-23 12:30:00,45.59,45.6,45.58,45.59,51100.0,32.9987,33.006,32.9915,32.9987,51100.0
2012-11-23 12:35:00,45.59,45.66,45.59,45.65,81100.0,32.9987,33.0494,32.9987,33.0422,81100.0
2012-11-23 12:40:00,45.65,45.69,45.64,45.67,85400.0,33.0422,33.0711,33.0349,33.0566,85400.0
2012-11-23 12:45:00,45.67,45.71,45.66,45.7,116000.0,33.0566,33.0856,33.0494,33.0783,116000.0
2012-11-23 12:50:00,45.71,45.74,45.7,45.74,53900.0,33.0856,33.1073,33.0783,33.1073,53900.0
2012-11-23 12:55:00,45.74,45.81,45.73,45.81,174500.0,33.1073,33.158,33.1001,33.158,174500.0
2012-11-26 09:30:00,45.57,45.7,45.52,45.6,123600.0,32.9843,33.0783,32.9481,33.006,123600.0
2012-11-26 09:35:00,45.57,45.61,45.53,45.54,42700.0,32.9843,33.0132,32.9553,32.9625,42700.0
2012-11-26 09:40:00,45.55,45.55,45.5,45.52,72000.0,32.9698,32.9698,32.9336,32.9481,72000.0
2012-11-26 09:45:00,45.52,45.53,45.36,45.38,91800.0,32.9481,32.9553,32.8322,32.8467,91800.0
2012-11-26 09:50:00,45.4,45.43,45.39,45.43,38800.0,32.8612,32.8829,32.854,32.8829,38800.0
2012-11-26 09:55:00,45.43,45.44,45.35,45.37,75900.0,32.8829,32.8902,32.825,32.8395,75900.0
2012-11-26 10:00:00,45.37,45.47,45.36,45.45,257700.0,32.8395,32.9119,32.8322,32.8974,257700.0
2012-11-26 10:05:00,45.45,45.56,45.43,45.51,153700.0,32.8974,32.977,32.8829,32.9408,153700.0
2012-11-26 10:10:00,45.51,45.55,45.48,45.51,70600.0,32.9408,32.9698,32.9191,32.9408,70600.0
2012-11-26 10:15:00,45.5,45.52,45.46,45.51,50700.0,32.9336,32.9481,32.9046,32.9408,50700.0
2012-11-26 10:20:00,45.51,45.53,45.43,45.46,72200.0,32.9408,32.9553,32.8829,32.9046,72200.0
2012-11-26 10:25:00,45.48,45.55,45.47,45.54,35000.0,32.9191,32.9698,32.9119,32.9625,35000.0
2012-11-26 10:30:00,45.54,45.56,45.48,45.51,89100.0,32.9625,32.977,32.9191,32.9408,89100.0
2012-11-26 10:35:00,45.51,45.53,45.48,45.49,37500.0,32.9408,32.9553,32.9191,32.9263,37500.0
2012-11-26 10:40:00,45.48,45.56,45.47,45.54,44200.0,32.9191,32.977,32.9119,32.9625,44200.0
2012-11-26 10:45:00,45.55,45.59,45.54,45.58,48200.0,32.9698,32.9987,32.9625,32.9915,48200.0
2012-11-26 10:50:00,45.58,45.61,45.57,45.61,40200.0,32.9915,33.0132,32.9843,33.0132,40200.0
2012-11-26 10:55:00,45.61,45.61,45.58,45.58,65400.0,33.0132,33.0132,32.9915,32.9915,65400.0
2012-11-26 11:00:00,45.58,45.59,45.53,45.54,46000.0,32.9915,32.9987,32.9553,32.9625,46000.0
2012-11-26 11:05:00,45.54,45.58,45.52,45.52,39800.0,32.9625,32.9915,32.9481,32.9481,39800.0
2012-11-26 11:10:00,45.52,45.52,45.48,45.49,34000.0,32.9481,32.9481,32.9191,32.9263,34000.0
2012-11-26 11:15:00,45.5,45.5,45.48,45.48,37200.0,32.9336,32.9336,32.9191,32.9191,37200.0
2012-11-26 11:20:00,45.48,45.49,45.42,45.43,38600.0,32.9191,32.9263,32.8757,32.8829,38600.0
2012-11-26 11:25:00,45.43,45.44,45.37,45.4,111600.0,32.8829,32.8902,32.8395,32.8612,111600.0
2012-11-26 11:30:00,45.4,45.4,45.37,45.39,60800.0,32.8612,32.8612,32.8395,32.854,60800.0
2012-11-26 11:35:00,45.39,45.39,45.32,45.33,57500.0,32.854,32.854,32.8033,32.8105,57500.0
2012-11-26 11:40:00,45.33,45.34,45.3,45.32,44500.0,32.8105,32.8178,32.7888,32.8033,44500.0
2012-11-26 11:45:00,45.33,45.34,45.31,45.34,30900.0,32.8105,32.8178,32.7961,32.8178,30900.0
2012-11-26 11:50:00,45.34,45.35,45.32,45.32,49700.0,32.8178,32.825,32.8033,32.8033,49700.0
2012-11-26 11:55:00,45.33,45.37,45.32,45.37,47500.0,32.8105,32.8395,32.8033,32.8395,47500.0
2012-11-26 12:00:00,45.37,45.39,45.33,45.35,29000.0,32.8395,32.854,32.8105,32.825,29000.0
2012-11-26 12:05:00,45.36,45.38,45.34,45.36,17700.0,32.8322,32.8467,32.8178,32.8322,17700.0
2012-11-26 12:10:00,45.36,45.37,45.34,45.36,33700.0,32.8322,32.8395,32.8178,32.8322,33700.0
2012-11-26 12:15:00,45.37,45.38,45.35,45.36,45700.0,32.8395,32.8467,32.825,32.8322,45700.0
2012-11-26 12:20:00,45.37,45.37,45.34,45.35,44300.0,32.8395,32.8395,32.8178,32.825,44300.0
2012-11-26 12:25:00,45.34,45.38,45.33,45.38,27400.0,32.8178,32.8467,32.8105,32.8467,27400.0
2012-11-26 12:30:00,45.38,45.38,45.33,45.34,51800.0,32.8467,32.8467,32.8105,32.8178,51800.0
2012-11-26 12:35:00,45.34,45.36,45.33,45.35,66700.0,32.8178,32.8322,32.8105,32.825,66700.0
2012-11-26 12:40:00,45.34,45.4,45.34,45.39,83000.0,32.8178,32.8612,32.8178,32.854,83000.0
2012-11-26 12:45:00,45.39,45.44,45.37,45.39,69800.0,32.854,32.8902,32.8395,32.854,69800.0
2012-11-26 12:50:00,45.4,45.4,45.36,45.38,36100.0,32.8612,32.8612,32.8322,32.8467,36100.0
2012-11-26 12:55:00,45.37,45.39,45.36,45.39,34700.0,32.8395,32.854,32.8322,32.854,34700.0
2012-11-26 13:00:00,45.39,45.42,45.37,45.41,22000.0,32.854,32.8757,32.8395,32.8684,22000.0
2012-11-26 13:05:00,45.42,45.42,45.36,45.39,23300.0,32.8757,32.8757,32.8322,32.854,23300.0
2012-11-26 13:10:00,45.38,45.4,45.37,45.39,24500.0,32.8467,32.8612,32.8395,32.854,24500.0
2012-11-26 13:15:00,45.39,45.44,45.38,45.43,24700.0,32.854,32.8902,32.8467,32.8829,24700.0
2012-11-26 13:20:00,45.43,45.46,45.41,45.41,31300.0,32.8829,32.9046,32.8684,32.8684,31300.0
2012-11-26 13:25:00,45.41,45.43,45.4,45.43,26800.0,32.8684,32.8829,32.8612,32.8829,26800.0
2012-11-26 13:30:00,45.43,45.48,45.43,45.48,37200.0,32.8829,32.9191,32.8829,32.9191,37200.0
2012-11-26 13:35:00,45.48,45.5,45.44,45.46,30600.0,32.9191,32.9336,32.8902,32.9046,30600.0
2012-11-26 13:40:00,45.45,45.46,45.41,45.44,29200.0,32.8974,32.9046,32.8684,32.8902,29200.0
2012-11-26 13:45:00,45.44,45.46,45.4,45.41,63000.0,32.8902,32.9046,32.8612,32.8684,63000.0
2012-11-26 13:50:00,45.41,45.46,45.41,45.44,41100.0,32.8684,32.9046,32.8684,32.8902,41100.0
2012-11-26 13:55:00,45.44,45.46,45.42,45.42,20600.0,32.8902,32.9046,32.8757,32.8757,20600.0
2012-11-26 14:00:00,45.42,45.43,45.4,45.43,29100.0,32.8757,32.8829,32.8612,32.8829,29100.0
2012-11-26 14:05:00,45.43,45.46,45.41,45.46,37000.0,32.8829,32.9046,32.8684,32.9046,37000.0
2012-11-26 14:10:00,45.46,45.48,45.44,45.45,28900.0,32.9046,32.9191,32.8902,32.8974,28900.0
2012-11-26 14:15:00,45.44,45.47,45.44,45.46,28900.0,32.8902,32.9119,32.8902,32.9046,28900.0
2012-11-26 14:20:00,45.45,45.46,45.41,45.41,35700.0,32.8974,32.9046,32.8684,32.8684,35700.0
2012-11-26 14:25:00,45.41,45.46,45.4,45.43,28400.0,32.8684,32.9046,32.8612,32.8829,28400.0
2012-11-26 14:30:00,45.42,45.44,45.41,45.41,34300.0,32.8757,32.8902,32.8684,32.8684,34300.0
2012-11-26 14:35:00,45.41,45.44,45.41,45.44,18000.0,32.8684,32.8902,32.8684,32.8902,18000.0
2012-11-26 14:40:00,45.44,45.48,45.43,45.44,28300.0,32.8902,32.9191,32.8829,32.8902,28300.0
2012-11-26 14:45:00,45.45,45.45,45.38,45.41,57400.0,32.8974,32.8974,32.8467,32.8684,57400.0
2012-11-26 14:50:00,45.42,45.47,45.41,45.43,42300.0,32.8757,32.9119,32.8684,32.8829,42300.0
2012-11-26 14:55:00,45.44,45.47,45.42,45.46,72700.0,32.8902,32.9119,32.8757,32.9046,72700.0
2012-11-26 15:00:00,45.46,45.49,45.44,45.48,66400.0,32.9046,32.9263,32.8902,32.9191,66400.0
2012-11-26 15:05:00,45.48,45.48,45.42,45.42,56300.0,32.9191,32.9191,32.8757,32.8757,56300.0
2012-11-26 15:10:00,45.43,45.45,45.41,45.41,70100.0,32.8829,32.8974,32.8684,32.8684,70100.0
2012-11-26 15:15:00,45.41,45.42,45.39,45.41,56400.0,32.8684,32.8757,32.854,32.8684,56400.0
2012-11-26 15:20:00,45.41,45.43,45.39,45.41,98400.0,32.8684,32.8829,32.854,32.8684,98400.0
2012-11-26 15:25:00,45.41,45.42,45.37,45.37,53400.0,32.8684,32.8757,32.8395,32.8395,53400.0
2012-11-26 15:30:00,45.38,45.38,45.32,45.32,104100.0,32.8467,32.8467,32.8033,32.8033,104100.0
2012-11-26 15:35:00,45.32,45.34,45.29,45.3,106100.0,32.8033,32.8178,32.7816,32.7888,106100.0
2012-11-26 15:40:00,45.3,45.31,45.28,45.28,235400.0,32.7888,32.7961,32.7743,32.7743,235400.0
2012-11-26 15:45:00,45.29,45.3,45.28,45.3,203100.0,32.7816,32.7888,32.7743,32.7888,203100.0
2012-11-26 15:50:00,45.3,45.3,45.26,45.27,205300.0,32.7888,32.7888,32.7599,32.7671,205300.0
2012-11-26 15:55:00,45.26,45.36,45.26,45.32,436000.0,32.7599,32.8322,32.7599,32.8033,436000.0
2012-11-27 09:30:00,45.39,45.99,45.31,45.42,202500.0,32.854,33.2883,32.7961,32.8757,202500.0
2012-11-27 09:35:00,45.42,45.52,45.37,45.5,65800.0,32.8757,32.9481,32.8395,32.9336,65800.0
2012-11-27 09:40:00,45.5,45.63,45.5,45.63,44900.0,32.9336,33.0277,32.9336,33.0277,44900.0
2012-11-27 09:45:00,45.63,45.67,45.55,45.66,53700.0,33.0277,33.0566,32.9698,33.0494,53700.0
2012-11-27 09:50:00,45.66,45.68,45.56,45.61,45600.0,33.0494,33.0639,32.977,33.0132,45600.0
2012-11-27 09:55:00,45.61,45.64,45.53,45.56,79800.0,33.0132,33.0349,32.9553,32.977,79800.0
2012-11-27 10:00:00,45.58,45.62,45.49,45.53,93300.0,32.9915,33.0204,32.9263,32.9553,93300.0
2012-11-27 10:05:00,45.53,45.54,45.5,45.54,61400.0,32.9553,32.9625,32.9336,32.9625,61400.0
2012-11-27 10:10:00,45.54,45.59,45.49,45.53,80600.0,32.9625,32.9987,32.9263,32.9553,80600.0
2012-11-27 10:15:00,45.53,45.53,45.44,45.46,137300.0,32.9553,32.9553,32.8902,32.9046,137300.0
2012-11-27 10:20:00,45.46,45.52,45.44,45.46,97900.0,32.9046,32.9481,32.8902,32.9046,97900.0
2012-11-27 10:25:00,45.46,45.51,45.43,45.45,90700.0,32.9046,32.9408,32.8829,32.8974,90700.0
2012-11-27 10:30:00,45.45,45.51,45.43,45.49,95700.0,32.8974,32.9408,32.8829,32.9263,95700.0
2012-11-27 10:35:00,45.49,45.51,45.46,45.47,51600.0,32.9263,32.9408,32.9046,32.9119,51600.0
2012-11-27 10:40:00,45.47,45.51,45.42,45.44,74100.0,32.9119,32.9408,32.8757,32.8902,74100.0
2012-11-27 10:45:00,45.44,45.51,45.43,45.47,81800.0,32.8902,32.9408,32.8829,32.9119,81800.0
2012-11-27 10:50:00,45.48,45.48,45.43,45.45,58300.0,32.9191,32.9191,32.8829,32.8974,58300.0
2012-11-27 10:55:00,45.46,45.47,45.44,45.45,73100.0,32.9046,32.9119,32.8902,32.8974,73100.0
2012-11-27 11:00:00,45.45,45.47,45.41,45.43,62000.0,32.8974,32.9119,32.8684,32.8829,62000.0
2012-11-27 11:05:00,45.43,45.45,45.43,45.44,32500.0,32.8829,32.8974,32.8829,32.8902,32500.0
2012-11-27 11:10:00,45.44,45.45,45.41,45.41,43700.0,32.8902,32.8974,32.8684,32.8684,43700.0
2012-11-27 11:15:00,45.41,45.42,45.37,45.37,60100.0,32.8684,32.8757,32.8395,32.8395,60100.0
2012-11-27 11:20:00,45.36,45.44,45.36,45.43,43200.0,32.8322,32.8902,32.8322,32.8829,43200.0
2012-11-27 11:25:00,45.43,45.43,45.37,45.4,51100.0,32.8829,32.8829,32.8395,32.8612,51100.0
2012-11-27 11:30:00,45.4,45.4,45.34,45.35,63600.0,32.8612,32.8612,32.8178,32.825,63600.0
2012-11-27 11:35:00,45.36,45.38,45.34,45.38,101200.0,32.8322,32.8467,32.8178,32.8467,101200.0
2012-11-27 11:40:00,45.38,45.4,45.35,45.35,102300.0,32.8467,32.8612,32.825,32.825,102300.0
2012-11-27 11:45:00,45.35,45.37,45.34,45.36,35400.0,32.825,32.8395,32.8178,32.8322,35400.0
2012-11-27 11:50:00,45.37,45.41,45.35,45.35,126400.0,32.8395,32.8684,32.825,32.825,126400.0
2012-11-27 11:55:00,45.36,45.38,45.34,45.38,57400.0,32.8322,32.8467,32.8178,32.8467,57400.0
2012-11-27 12:00:00,45.38,45.42,45.37,45.39,110100.0,32.8467,32.8757,32.8395,32.854,110100.0
2012-11-27 12:05:00,45.4,45.44,45.37,45.43,90500.0,32.8612,32.8902,32.8395,32.8829,90500.0
2012-11-27 12:10:00,45.43,45.48,45.42,45.43,51300.0,32.8829,32.9191,32.8757,32.8829,51300.0
2012-11-27 12:15:00,45.42,45.43,45.39,45.39,49200.0,32.8757,32.8829,32.854,32.854,49200.0
2012-11-27 12:20:00,45.39,45.41,45.39,45.4,39000.0,32.854,32.8684,32.854,32.8612,39000.0
2012-11-27 12:25:00,45.4,45.41,45.36,45.36,31300.0,32.8612,32.8684,32.8322,32.8322,31300.0
2012-11-27 12:30:00,45.37,45.37,45.31,45.32,80500.0,32.8395,32.8395,32.7961,32.8033,80500.0
2012-11-27 12:35:00,45.32,45.33,45.32,45.32,72200.0,32.8033,32.8105,32.8033,32.8033,72200.0
2012-11-27 12:40:00,45.32,45.34,45.31,45.33,56000.0,32.8033,32.8178,32.7961,32.8105,56000.0
2012-11-27 12:45:00,45.34,45.35,45.33,45.35,40900.0,32.8178,32.825,32.8105,32.825,40900.0
2012-11-27 12:50:00,45.35,45.36,45.31,45.31,63000.0,32.825,32.8322,32.7961,32.7961,63000.0
2012-11-27 12:55:00,45.32,45.36,45.31,45.35,42800.0,32.8033,32.8322,32.7961,32.825,42800.0
2012-11-27 13:00:00,45.35,45.36,45.33,45.35,39600.0,32.825,32.8322,32.8105,32.825,39600.0
2012-11-27 13:05:00,45.34,45.37,45.34,45.34,35200.0,32.8178,32.8395,32.8178,32.8178,35200.0
2012-11-27 13:10:00,45.34,45.36,45.34,45.34,25600.0,32.8178,32.8322,32.8178,32.8178,25600.0
2012-11-27 13:15:00,45.34,45.39,45.34,45.37,49800.0,32.8178,32.854,32.8178,32.8395,49800.0
2012-11-27 13:20:00,45.38,45.38,45.34,45.35,34200.0,32.8467,32.8467,32.8178,32.825,34200.0
2012-11-27 13:25:00,45.36,45.37,45.31,45.34,34400.0,32.8322,32.8395,32.7961,32.8178,34400.0
2012-11-27 13:30:00,45.35,45.38,45.33,45.34,40200.0,32.825,32.8467,32.8105,32.8178,40200.0
2012-11-27 13:35:00,45.34,45.36,45.32,45.33,45700.0,32.8178,32.8322,32.8033,32.8105,45700.0
2012-11-27 13:40:00,45.33,45.36,45.32,45.35,35400.0,32.8105,32.8322,32.8033,32.825,35400.0
2012-11-27 13:45:00,45.35,45.36,45.34,45.34,38900.0,32.825,32.8322,32.8178,32.8178,38900.0
2012-11-27 13:50:00,45.35,45.37,45.31,45.35,48500.0,32.825,32.8395,32.7961,32.825,48500.0
2012-11-27 13:55:00,45.35,45.38,45.34,45.36,36100.0,32.825,32.8467,32.8178,32.8322,36100.0
2012-11-27 14:00:00,45.36,45.38,45.33,45.36,43000.0,32.8322,32.8467,32.8105,32.8322,43000.0
2012-11-27 14:05:00,45.36,45.38,45.36,45.36,51100.0,32.8322,32.8467,32.8322,32.8322,51100.0
2012-11-27 14:10:00,45.36,45.4,45.35,45.37,58900.0,32.8322,32.8612,32.825,32.8395,58900.0
2012-11-27 14:15:00,45.37,45.41,45.37,45.39,38900.0,32.8395,32.8684,32.8395,32.854,38900.0
2012-11-27 14:20:00,45.4,45.4,45.29,45.31,83300.0,32.8612,32.8612,32.7816,32.7961,83300.0
2012-11-27 14:25:00,45.31,45.32,45.25,45.27,104300.0,32.7961,32.8033,32.7526,32.7671,104300.0
2012-11-27 14:30:00,45.26,45.32,45.25,45.28,80400.0,32.7599,32.8033,32.7526,32.7743,80400.0
2012-11-27 14:35:00,45.28,45.31,45.25,45.3,44700.0,32.7743,32.7961,32.7526,32.7888,44700.0
2012-11-27 14:40:00,45.3,45.31,45.25,45.25,53000.0,32.7888,32.7961,32.7526,32.7526,53000.0
2012-11-27 14:45:00,45.26,45.31,45.22,45.3,67600.0,32.7599,32.7961,32.7309,32.7888,67600.0
2012-11-27 14:50:00,45.3,45.33,45.27,45.32,103400.0,32.7888,32.8105,32.7671,32.8033,103400.0
2012-11-27 14:55:00,45.32,45.38,45.32,45.35,72400.0,32.8033,32.8467,32.8033,32.825,72400.0
2012-11-27 15:00:00,45.36,45.41,45.34,45.35,59600.0,32.8322,32.8684,32.8178,32.825,59600.0
2012-11-27 15:05:00,45.35,45.38,45.32,45.36,58600.0,32.825,32.8467,32.8033,32.8322,58600.0
2012-11-27 15:10:00,45.36,45.38,45.33,45.36,49500.0,32.8322,32.8467,32.8105,32.8322,49500.0
2012-11-27 15:15:00,45.35,45.37,45.32,45.34,53300.0,32.825,32.8395,32.8033,32.8178,53300.0
2012-11-27 15:20:00,45.33,45.38,45.33,45.37,72000.0,32.8105,32.8467,32.8105,32.8395,72000.0
2012-11-27 15:25:00,45.37,45.38,45.33,45.37,83900.0,32.8395,32.8467,32.8105,32.8395,83900.0
2012-11-27 15:30:00,45.37,45.37,45.26,45.27,104500.0,32.8395,32.8395,32.7599,32.7671,104500.0
2012-11-27 15:35:00,45.27,45.3,45.23,45.29,78900.0,32.7671,32.7888,32.7382,32.7816,78900.0
2012-11-27 15:40:00,45.29,45.32,45.27,45.31,106600.0,32.7816,32.8033,32.7671,32.7961,106600.0
2012-11-27 15:45:00,45.3,45.32,45.26,45.31,140300.0,32.7888,32.8033,32.7599,32.7961,140300.0
2012-11-27 15:50:00,45.3,45.3,45.22,45.26,138300.0,32.7888,32.7888,32.7309,32.7599,138300.0
2012-11-27 15:55:00,45.26,45.26,45.22,45.26,210300.0,32.7599,32.7599,32.7309,32.7599,210300.0
2012-11-28 09:30:00,45.16,45.27,45.1,45.19,124600.0,32.6875,32.7671,32.6441,32.7092,124600.0
2012-11-28 09:35:00,45.18,45.2,45.11,45.16,107500.0,32.702,32.7164,32.6513,32.6875,107500.0
2012-11-28 09:40:00,45.16,45.2,45.14,45.16,38000.0,32.6875,32.7164,32.673,32.6875,38000.0
2012-11-28 09:45:00,45.16,45.19,45.1,45.17,56900.0,32.6875,32.7092,32.6441,32.6947,56900.0
2012-11-28 09:50:00,45.16,45.21,45.15,45.19,89600.0,32.6875,32.7237,32.6802,32.7092,89600.0
2012-11-28 09:55:00,45.21,45.22,45.12,45.14,60800.0,32.7237,32.7309,32.6585,32.673,60800.0
2012-11-28 10:00:00,45.12,45.15,45.07,45.1,132600.0,32.6585,32.6802,32.6223,32.6441,132600.0
2012-11-28 10:05:00,45.09,45.13,45.07,45.08,66100.0,32.6368,32.6658,32.6223,32.6296,66100.0
2012-11-28 10:10:00,45.09,45.12,45.08,45.09,84000.0,32.6368,32.6585,32.6296,32.6368,84000.0
2012-11-28 10:15:00,45.09,45.15,45.08,45.15,61600.0,32.6368,32.6802,32.6296,32.6802,61600.0
2012-11-28 10:20:00,45.15,45.24,45.11,45.23,90900.0,32.6802,32.7454,32.6513,32.7382,90900.0
2012-11-28 10:25:00,45.22,45.23,45.16,45.17,40000.0,32.7309,32.7382,32.6875,32.6947,40000.0
2012-11-28 10:30:00,45.16,45.22,45.15,45.16,33900.0,32.6875,32.7309,32.6802,32.6875,33900.0
2012-11-28 10:35:00,45.16,45.26,45.16,45.23,91800.0,32.6875,32.7599,32.6875,32.7382,91800.0
2012-11-28 10:40:00,45.24,45.29,45.24,45.28,55900.0,32.7454,32.7816,32.7454,32.7743,55900.0
2012-11-28 10:45:00,45.28,45.29,45.24,45.29,79800.0,32.7743,32.7816,32.7454,32.7816,79800.0
2012-11-28 10:50:00,45.29,45.34,45.27,45.31,42300.0,32.7816,32.8178,32.7671,32.7961,42300.0
2012-11-28 10:55:00,45.32,45.33,45.27,45.32,34900.0,32.8033,32.8105,32.7671,32.8033,34900.0
2012-11-28 11:00:00,45.32,45.38,45.3,45.34,45100.0,32.8033,32.8467,32.7888,32.8178,45100.0
2012-11-28 11:05:00,45.34,45.35,45.27,45.3,70300.0,32.8178,32.825,32.7671,32.7888,70300.0
2012-11-28 11:10:00,45.3,45.38,45.3,45.32,79200.0,32.7888,32.8467,32.7888,32.8033,79200.0
2012-11-28 11:15:00,45.32,45.43,45.31,45.43,66700.0,32.8033,32.8829,32.7961,32.8829,66700.0
2012-11-28 11:20:00,45.44,45.47,45.42,45.43,44200.0,32.8902,32.9119,32.8757,32.8829,44200.0
2012-11-28 11:25:00,45.43,45.48,45.43,45.48,79000.0,32.8829,32.9191,32.8829,32.9191,79000.0
2012-11-28 11:30:00,45.48,45.48,45.37,45.43,53600.0,32.9191,32.9191,32.8395,32.8829,53600.0
2012-11-28 11:35:00,45.43,45.5,45.42,45.49,30400.0,32.8829,32.9336,32.8757,32.9263,30400.0
2012-11-28 11:40:00,45.49,45.51,45.46,45.48,35900.0,32.9263,32.9408,32.9046,32.9191,35900.0
2012-11-28 11:45:00,45.48,45.49,45.46,45.47,33400.0,32.9191,32.9263,32.9046,32.9119,33400.0
2012-11-28 11:50:00,45.46,45.48,45.43,45.44,30100.0,32.9046,32.9191,32.8829,32.8902,30100.0
2012-11-28 11:55:00,45.43,45.48,45.43,45.43,38800.0,32.8829,32.9191,32.8829,32.8829,38800.0
2012-11-28 12:00:00,45.43,45.45,45.37,45.38,110000.0,32.8829,32.8974,32.8395,32.8467,110000.0
2012-11-28 12:05:00,45.37,45.42,45.35,45.42,22400.0,32.8395,32.8757,32.825,32.8757,22400.0
2012-11-28 12:10:00,45.42,45.56,45.39,45.51,64800.0,32.8757,32.977,32.854,32.9408,64800.0
2012-11-28 12:15:00,45.49,45.67,45.48,45.61,126800.0,32.9263,33.0566,32.9191,33.0132,126800.0
2012-11-28 12:20:00,45.61,45.66,45.57,45.64,67400.0,33.0132,33.0494,32.9843,33.0349,67400.0
2012-11-28 12:25:00,45.64,45.64,45.6,45.62,58100.0,33.0349,33.0349,33.006,33.0204,58100.0
2012-11-28 12:30:00,45.62,45.67,45.61,45.67,54900.0,33.0204,33.0566,33.0132,33.0566,54900.0
2012-11-28 12:35:00,45.67,45.75,45.67,45.72,74400.0,33.0566,33.1145,33.0566,33.0928,74400.0
2012-11-28 12:40:00,45.71,45.72,45.68,45.7,27300.0,33.0856,33.0928,33.0639,33.0783,27300.0
2012-11-28 12:45:00,45.69,45.72,45.69,45.7,30400.0,33.0711,33.0928,33.0711,33.0783,30400.0
2012-11-28 12:50:00,45.7,45.71,45.65,45.68,34700.0,33.0783,33.0856,33.0422,33.0639,34700.0
2012-11-28 12:55:00,45.69,45.71,45.65,45.68,58900.0,33.0711,33.0856,33.0422,33.0639,58900.0
2012-11-28 13:00:00,45.67,45.69,45.65,45.65,49700.0,33.0566,33.0711,33.0422,33.0422,49700.0
2012-11-28 13:05:00,45.66,45.66,45.63,45.64,50400.0,33.0494,33.0494,33.0277,33.0349,50400.0
2012-11-28 13:10:00,45.64,45.66,45.61,45.63,55100.0,33.0349,33.0494,33.0132,33.0277,55100.0
2012-11-28 13:15:00,45.63,45.65,45.61,45.61,32300.0,33.0277,33.0422,33.0132,33.0132,32300.0
2012-11-28 13:20:00,45.62,45.62,45.57,45.59,33200.0,33.0204,33.0204,32.9843,32.9987,33200.0
2012-11-28 13:25:00,45.59,45.61,45.59,45.6,30200.0,32.9987,33.0132,32.9987,33.006,30200.0
2012-11-28 13:30:00,45.6,45.63,45.59,45.63,35800.0,33.006,33.0277,32.9987,33.0277,35800.0
2012-11-28 13:35:00,45.63,45.67,45.61,45.62,53100.0,33.0277,33.0566,33.0132,33.0204,53100.0
2012-11-28 13:40:00,45.63,45.65,45.59,45.64,29100.0,33.0277,33.0422,32.9987,33.0349,29100.0
2012-11-28 13:45:00,45.63,45.63,45.6,45.62,20900.0,33.0277,33.0277,33.006,33.0204,20900.0
2012-11-28 13:50:00,45.63,45.64,45.59,45.59,34700.0,33.0277,33.0349,32.9987,32.9987,34700.0
2012-11-28 13:55:00,45.59,45.63,45.58,45.62,43200.0,32.9987,33.0277,32.9915,33.0204,43200.0
2012-11-28 14:00:00,45.62,45.64,45.57,45.6,57500.0,33.0204,33.0349,32.9843,33.006,57500.0
2012-11-28 14:05:00,45.6,45.63,45.56,45.61,35000.0,33.006,33.0277,32.977,33.0132,35000.0
2012-11-28 14:10:00,45.6,45.63,45.55,45.58,38800.0,33.006,33.0277,32.9698,32.9915,38800.0
2012-11-28 14:15:00,45.58,45.59,45.54,45.54,44200.0,32.9915,32.9987,32.9625,32.9625,44200.0
2012-11-28 14:20:00,45.54,45.58,45.52,45.55,45600.0,32.9625,32.9915,32.9481,32.9698,45600.0
2012-11-28 14:25:00,45.55,45.56,45.53,45.56,30200.0,32.9698,32.977,32.9553,32.977,30200.0
2012-11-28 14:30:00,45.56,45.56,45.53,45.54,37700.0,32.977,32.977,32.9553,32.9625,37700.0
2012-11-28 14:35:00,45.55,45.55,45.53,45.54,44000.0,32.9698,32.9698,32.9553,32.9625,44000.0
2012-11-28 14:40:00,45.54,45.61,45.54,45.61,71800.0,32.9625,33.0132,32.9625,33.0132,71800.0
2012-11-28 14:45:00,45.61,45.61,45.55,45.55,44600.0,33.0132,33.0132,32.9698,32.9698,44600.0
2012-11-28 14:50:00,45.55,45.58,45.54,45.58,42200.0,32.9698,32.9915,32.9625,32.9915,42200.0
2012-11-28 14:55:00,45.57,45.63,45.57,45.62,50800.0,32.9843,33.0277,32.9843,33.0204,50800.0
2012-11-28 15:00:00,45.62,45.62,45.59,45.62,50700.0,33.0204,33.0204,32.9987,33.0204,50700.0
2012-11-28 15:05:00,45.62,45.64,45.58,45.6,83800.0,33.0204,33.0349,32.9915,33.006,83800.0
2012-11-28 15:10:00,45.6,45.63,45.56,45.58,70800.0,33.006,33.0277,32.977,32.9915,70800.0
2012-11-28 15:15:00,45.59,45.61,45.56,45.57,53000.0,32.9987,33.0132,32.977,32.9843,53000.0
2012-11-28 15:20:00,45.57,45.6,45.57,45.6,71400.0,32.9843,33.006,32.9843,33.006,71400.0
2012-11-28 15:25:00,45.6,45.64,45.59,45.63,85400.0,33.006,33.0349,32.9987,33.0277,85400.0
2012-11-28 15:30:00,45.63,45.67,45.61,45.64,116500.0,33.0277,33.0566,33.0132,33.0349,116500.0
2012-11-28 15:35:00,45.64,45.71,45.64,45.71,104000.0,33.0349,33.0856,33.0349,33.0856,104000.0
2012-11-28 15:40:00,45.7,45.77,45.7,45.76,94100.0,33.0783,33.129,33.0783,33.1218,94100.0
2012-11-28 15:45:00,45.76,45.79,45.73,45.76,234800.0,33.1218,33.1435,33.1001,33.1218,234800.0
2012-11-28 15:50:00,45.76,45.82,45.75,45.8,126400.0,33.1218,33.1652,33.1145,33.1507,126400.0
2012-11-28 15:55:00,45.8,45.88,45.8,45.87,485900.0,33.1507,33.2086,33.1507,33.2014,485900.0
2012-11-29 09:30:00,46.0,46.26,46.0,46.21,129900.0,33.2955,33.4837,33.2955,33.4475,129900.0
2012-11-29 09:35:00,46.2,46.24,46.13,46.14,91700.0,33.4403,33.4692,33.3896,33.3968,91700.0
2012-11-29 09:40:00,46.15,46.27,46.13,46.27,85400.0,33.4041,33.4909,33.3896,33.4909,85400.0
2012-11-29 09:45:00,46.26,46.35,46.23,46.25,93600.0,33.4837,33.5488,33.462,33.4764,93600.0
2012-11-29 09:50:00,46.25,46.33,46.25,46.28,72900.0,33.4764,33.5343,33.4764,33.4982,72900.0
2012-11-29 09:55:00,46.29,46.31,46.21,46.22,57000.0,33.5054,33.5199,33.4475,33.4547,57000.0
2012-11-29 10:00:00,46.23,46.28,46.21,46.23,69000.0,33.462,33.4982,33.4475,33.462,69000.0
2012-11-29 10:05:00,46.23,46.24,46.07,46.13,79800.0,33.462,33.4692,33.3462,33.3896,79800.0
2012-11-29 10:10:00,46.13,46.2,46.08,46.19,67300.0,33.3896,33.4403,33.3534,33.433,67300.0
2012-11-29 10:15:00,46.19,46.24,46.19,46.23,65400.0,33.433,33.4692,33.433,33.462,65400.0
2012-11-29 10:20:00,46.22,46.24,46.19,46.19,71000.0,33.4547,33.4692,33.433,33.433,71000.0
2012-11-29 10:25:00,46.19,46.23,46.14,46.17,73800.0,33.433,33.462,33.3968,33.4185,73800.0
2012-11-29 10:30:00,46.17,46.19,46.1,46.11,183500.0,33.4185,33.433,33.3679,33.3751,183500.0
2012-11-29 10:35:00,46.12,46.15,46.09,46.12,55900.0,33.3823,33.4041,33.3606,33.3823,55900.0
2012-11-29 10:40:00,46.12,46.15,46.1,46.13,51800.0,33.3823,33.4041,33.3679,33.3896,51800.0
2012-11-29 10:45:00,46.14,46.14,46.1,46.14,51700.0,33.3968,33.3968,33.3679,33.3968,51700.0
2012-11-29 10:50:00,46.14,46.14,46.1,46.1,46800.0,33.3968,33.3968,33.3679,33.3679,46800.0
2012-11-29 10:55:00,46.09,46.14,46.09,46.11,34800.0,33.3606,33.3968,33.3606,33.3751,34800.0
2012-11-29 11:00:00,46.11,46.14,46.09,46.12,56500.0,33.3751,33.3968,33.3606,33.3823,56500.0
2012-11-29 11:05:00,46.12,46.12,46.08,46.11,78200.0,33.3823,33.3823,33.3534,33.3751,78200.0
2012-11-29 11:10:00,46.11,46.14,46.1,46.13,60200.0,33.3751,33.3968,33.3679,33.3896,60200.0
2012-11-29 11:15:00,46.13,46.13,46.09,46.11,95500.0,33.3896,33.3896,33.3606,33.3751,95500.0
2012-11-29 11:20:00,46.11,46.11,46.07,46.07,103000.0,33.3751,33.3751,33.3462,33.3462,103000.0
2012-11-29 11:25:00,46.07,46.08,46.05,46.07,92800.0,33.3462,33.3534,33.3317,33.3462,92800.0
2012-11-29 11:30:00,46.08,46.11,46.08,46.09,60200.0,33.3534,33.3751,33.3534,33.3606,60200.0
2012-11-29 11:35:00,46.09,46.12,46.06,46.12,44800.0,33.3606,33.3823,33.3389,33.3823,44800.0
2012-11-29 11:40:00,46.11,46.11,45.91,45.92,169800.0,33.3751,33.3751,33.2303,33.2376,169800.0
2012-11-29 11:45:00,45.92,46.04,45.92,46.01,153300.0,33.2376,33.3244,33.2376,33.3027,153300.0
2012-11-29 11:50:00,46.03,46.09,46.03,46.09,73400.0,33.3172,33.3606,33.3172,33.3606,73400.0
2012-11-29 11:55:00,46.09,46.1,46.02,46.05,34700.0,33.3606,33.3679,33.31,33.3317,34700.0
2012-11-29 12:00:00,46.05,46.08,46.04,46.05,48900.0,33.3317,33.3534,33.3244,33.3317,48900.0
2012-11-29 12:05:00,46.05,46.08,46.01,46.08,45800.0,33.3317,33.3534,33.3027,33.3534,45800.0
2012-11-29 12:10:00,46.09,46.18,46.06,46.15,43000.0,33.3606,33.4258,33.3389,33.4041,43000.0
2012-11-29 12:15:00,46.15,46.18,46.13,46.13,44700.0,33.4041,33.4258,33.3896,33.3896,44700.0
2012-11-29 12:20:00,46.14,46.18,46.12,46.17,21400.0,33.3968,33.4258,33.3823,33.4185,21400.0
2012-11-29 12:25:00,46.16,46.19,46.16,46.19,14800.0,33.4113,33.433,33.4113,33.433,14800.0
2012-11-29 12:30:00,46.2,46.22,46.19,46.21,20200.0,33.4403,33.4547,33.433,33.4475,20200.0
2012-11-29 12:35:00,46.22,46.24,46.19,46.21,36600.0,33.4547,33.4692,33.433,33.4475,36600.0
2012-11-29 12:40:00,46.2,46.22,46.2,46.21,10400.0,33.4403,33.4547,33.4403,33.4475,10400.0
2012-11-29 12:45:00,46.22,46.24,46.21,46.22,20600.0,33.4547,33.4692,33.4475,33.4547,20600.0
2012-11-29 12:50:00,46.23,46.25,46.23,46.23,12800.0,33.462,33.4764,33.462,33.462,12800.0
2012-11-29 12:55:00,46.24,46.25,46.23,46.24,15300.0,33.4692,33.4764,33.462,33.4692,15300.0
2012-11-29 13:00:00,46.23,46.27,46.23,46.27,33900.0,33.462,33.4909,33.462,33.4909,33900.0
2012-11-29 13:05:00,46.27,46.28,46.21,46.21,17400.0,33.4909,33.4982,33.4475,33.4475,17400.0
2012-11-29 13:10:00,46.22,46.23,46.19,46.2,26600.0,33.4547,33.462,33.433,33.4403,26600.0
2012-11-29 13:15:00,46.2,46.25,46.19,46.22,29700.0,33.4403,33.4764,33.433,33.4547,29700.0
2012-11-29 13:20:00,46.22,46.24,46.21,46.23,16900.0,33.4547,33.4692,33.4475,33.462,16900.0
2012-11-29 13:25:00,46.24,46.25,46.22,46.25,27200.0,33.4692,33.4764,33.4547,33.4764,27200.0
2012-11-29 13:30:00,46.25,46.29,46.25,46.27,36900.0,33.4764,33.5054,33.4764,33.4909,36900.0
2012-11-29 13:35:00,46.27,46.29,46.26,46.27,31500.0,33.4909,33.5054,33.4837,33.4909,31500.0
2012-11-29 13:40:00,46.27,46.28,46.24,46.25,32900.0,33.4909,33.4982,33.4692,33.4764,32900.0
2012-11-29 13:45:00,46.25,46.3,46.24,46.29,36000.0,33.4764,33.5126,33.4692,33.5054,36000.0
2012-11-29 13:50:00,46.29,46.33,46.28,46.32,19100.0,33.5054,33.5343,33.4982,33.5271,19100.0
2012-11-29 13:55:00,46.33,46.33,46.3,46.33,21500.0,33.5343,33.5343,33.5126,33.5343,21500.0
2012-11-29 14:00:00,46.33,46.33,46.32,46.33,13100.0,33.5343,33.5343,33.5271,33.5343,13100.0
2012-11-29 14:05:00,46.33,46.34,46.3,46.32,52600.0,33.5343,33.5416,33.5126,33.5271,52600.0
2012-11-29 14:10:00,46.32,46.34,46.31,46.33,24700.0,33.5271,33.5416,33.5199,33.5343,24700.0
2012-11-29 14:15:00,46.34,46.35,46.32,46.32,17800.0,33.5416,33.5488,33.5271,33.5271,17800.0
2012-11-29 14:20:00,46.32,46.33,46.3,46.3,34900.0,33.5271,33.5343,33.5126,33.5126,34900.0
2012-11-29 14:25:00,46.3,46.34,46.3,46.32,48800.0,33.5126,33.5416,33.5126,33.5271,48800.0
2012-11-29 14:30:00,46.31,46.35,46.3,46.34,22400.0,33.5199,33.5488,33.5126,33.5416,22400.0
2012-11-29 14:35:00,46.34,46.35,46.32,46.35,41400.0,33.5416,33.5488,33.5271,33.5488,41400.0
2012-11-29 14:40:00,46.34,46.35,46.32,46.33,22400.0,33.5416,33.5488,33.5271,33.5343,22400.0
2012-11-29 14:45:00,46.32,46.33,46.3,46.33,31200.0,33.5271,33.5343,33.5126,33.5343,31200.0
2012-11-29 14:50:00,46.32,46.33,46.29,46.31,35300.0,33.5271,33.5343,33.5054,33.5199,35300.0
2012-11-29 14:55:00,46.3,46.33,46.29,46.31,59300.0,33.5126,33.5343,33.5054,33.5199,59300.0
2012-11-29 15:00:00,46.3,46.31,46.3,46.3,12900.0,33.5126,33.5199,33.5126,33.5126,12900.0
2012-11-29 15:05:00,46.3,46.31,46.25,46.25,52600.0,33.5126,33.5199,33.4764,33.4764,52600.0
2012-11-29 15:10:00,46.25,46.25,46.2,46.21,38700.0,33.4764,33.4764,33.4403,33.4475,38700.0
2012-11-29 15:15:00,46.22,46.24,46.21,46.24,39600.0,33.4547,33.4692,33.4475,33.4692,39600.0
2012-11-29 15:20:00,46.23,46.26,46.18,46.2,60700.0,33.462,33.4837,33.4258,33.4403,60700.0
2012-11-29 15:25:00,46.19,46.22,46.18,46.22,39600.0,33.433,33.4547,33.4258,33.4547,39600.0
2012-11-29 15:30:00,46.22,46.25,46.21,46.25,55300.0,33.4547,33.4764,33.4475,33.4764,55300.0
2012-11-29 15:35:00,46.24,46.25,46.2,46.24,56200.0,33.4692,33.4764,33.4403,33.4692,56200.0
2012-11-29 15:40:00,46.23,46.33,46.23,46.33,98600.0,33.462,33.5343,33.462,33.5343,98600.0
2012-11-29 15:45:00,46.33,46.38,46.33,46.37,135600.0,33.5343,33.5705,33.5343,33.5633,135600.0
2012-11-29 15:50:00,46.36,46.37,46.34,46.36,222100.0,33.5561,33.5633,33.5416,33.5561,222100.0
2012-11-29 15:55:00,46.37,46.39,46.32,46.35,333600.0,33.5633,33.5778,33.5271,33.5488,333600.0
2012-11-30 09:30:00,46.25,46.31,46.15,46.28,112800.0,33.4764,33.5199,33.4041,33.4982,112800.0
2012-11-30 09:35:00,46.24,46.27,46.2,46.2,104800.0,33.4692,33.4909,33.4403,33.4403,104800.0
2012-11-30 09:40:00,46.2,46.3,46.17,46.29,104000.0,33.4403,33.5126,33.4185,33.5054,104000.0
2012-11-30 09:45:00,46.29,46.29,46.18,46.2,69100.0,33.5054,33.5054,33.4258,33.4403,69100.0
2012-11-30 09:50:00,46.21,46.25,46.21,46.25,54400.0,33.4475,33.4764,33.4475,33.4764,54400.0
2012-11-30 09:55:00,46.25,46.25,46.19,46.24,53700.0,33.4764,33.4764,33.433,33.4692,53700.0
2012-11-30 10:00:00,46.24,46.3,46.23,46.28,41500.0,33.4692,33.5126,33.462,33.4982,41500.0
2012-11-30 10:05:00,46.29,46.3,46.25,46.28,51200.0,33.5054,33.5126,33.4764,33.4982,51200.0
2012-11-30 10:10:00,46.27,46.34,46.27,46.32,41800.0,33.4909,33.5416,33.4909,33.5271,41800.0
2012-11-30 10:15:00,46.31,46.34,46.27,46.33,45300.0,33.5199,33.5416,33.4909,33.5343,45300.0
2012-11-30 10:20:00,46.33,46.37,46.29,46.35,40600.0,33.5343,33.5633,33.5054,33.5488,40600.0
2012-11-30 10:25:00,46.36,46.39,46.32,46.33,41900.0,33.5561,33.5778,33.5271,33.5343,41900.0
2012-11-30 10:30:00,46.33,46.37,46.29,46.35,41600.0,33.5343,33.5633,33.5054,33.5488,41600.0
2012-11-30 10:35:00,46.35,46.35,46.3,46.33,45200.0,33.5488,33.5488,33.5126,33.5343,45200.0
2012-11-30 10:40:00,46.34,46.39,46.33,46.37,46400.0,33.5416,33.5778,33.5343,33.5633,46400.0
2012-11-30 10:45:00,46.36,46.37,46.29,46.3,32600.0,33.5561,33.5633,33.5054,33.5126,32600.0
2012-11-30 10:50:00,46.3,46.32,46.27,46.3,27400.0,33.5126,33.5271,33.4909,33.5126,27400.0
2012-11-30 10:55:00,46.3,46.36,46.28,46.36,32500.0,33.5126,33.5561,33.4982,33.5561,32500.0
2012-11-30 11:00:00,46.36,46.38,46.34,46.36,33300.0,33.5561,33.5705,33.5416,33.5561,33300.0
2012-11-30 11:05:00,46.36,46.37,46.31,46.32,48800.0,33.5561,33.5633,33.5199,33.5271,48800.0
2012-11-30 11:10:00,46.32,46.35,46.3,46.35,21400.0,33.5271,33.5488,33.5126,33.5488,21400.0
2012-11-30 11:15:00,46.35,46.35,46.31,46.31,32500.0,33.5488,33.5488,33.5199,33.5199,32500.0
2012-11-30 11:20:00,46.31,46.31,46.27,46.3,29200.0,33.5199,33.5199,33.4909,33.5126,29200.0
2012-11-30 11:25:00,46.3,46.31,46.29,46.29,31600.0,33.5126,33.5199,33.5054,33.5054,31600.0
2012-11-30 11:30:00,46.29,46.3,46.26,46.26,38900.0,33.5054,33.5126,33.4837,33.4837,38900.0
2012-11-30 11:35:00,46.27,46.27,46.25,46.26,34000.0,33.4909,33.4909,33.4764,33.4837,34000.0
2012-11-30 11:40:00,46.26,46.28,46.25,46.26,35000.0,33.4837,33.4982,33.4764,33.4837,35000.0
2012-11-30 11:45:00,46.25,46.26,46.23,46.25,37600.0,33.4764,33.4837,33.462,33.4764,37600.0
2012-11-30 11:50:00,46.25,46.3,46.22,46.3,45700.0,33.4764,33.5126,33.4547,33.5126,45700.0
2012-11-30 11:55:00,46.3,46.33,46.27,46.32,31400.0,33.5126,33.5343,33.4909,33.5271,31400.0
2012-11-30 12:00:00,46.32,46.36,46.32,46.33,52100.0,33.5271,33.5561,33.5271,33.5343,52100.0
2012-11-30 12:05:00,46.33,46.35,46.31,46.34,40000.0,33.5343,33.5488,33.5199,33.5416,40000.0
2012-11-30 12:10:00,46.35,46.36,46.33,46.35,23400.0,33.5488,33.5561,33.5343,33.5488,23400.0
2012-11-30 12:15:00,46.36,46.36,46.34,46.36,20100.0,33.5561,33.5561,33.5416,33.5561,20100.0
2012-11-30 12:20:00,46.34,46.37,46.33,46.37,47200.0,33.5416,33.5633,33.5343,33.5633,47200.0
2012-11-30 12:25:00,46.36,46.38,46.35,46.36,28300.0,33.5561,33.5705,33.5488,33.5561,28300.0
2012-11-30 12:30:00,46.37,46.38,46.35,46.36,29400.0,33.5633,33.5705,33.5488,33.5561,29400.0
2012-11-30 12:35:00,46.37,46.37,46.33,46.34,51100.0,33.5633,33.5633,33.5343,33.5416,51100.0
2012-11-30 12:40:00,46.34,46.35,46.32,46.34,26500.0,33.5416,33.5488,33.5271,33.5416,26500.0
2012-11-30 12:45:00,46.33,46.36,46.31,46.34,67600.0,33.5343,33.5561,33.5199,33.5416,67600.0
2012-11-30 12:50:00,46.34,46.35,46.31,46.34,45800.0,33.5416,33.5488,33.5199,33.5416,45800.0
2012-11-30 12:55:00,46.34,46.36,46.33,46.36,33600.0,33.5416,33.5561,33.5343,33.5561,33600.0
2012-11-30 13:00:00,46.36,46.42,46.35,46.4,47300.0,33.5561,33.5995,33.5488,33.585,47300.0
2012-11-30 13:05:00,46.39,46.4,46.37,46.38,13600.0,33.5778,33.585,33.5633,33.5705,13600.0
2012-11-30 13:10:00,46.38,46.41,46.36,46.39,33000.0,33.5705,33.5923,33.5561,33.5778,33000.0
2012-11-30 13:15:00,46.39,46.4,46.36,46.38,23700.0,33.5778,33.585,33.5561,33.5705,23700.0
2012-11-30 13:20:00,46.38,46.45,46.37,46.44,49300.0,33.5705,33.6212,33.5633,33.614,49300.0
2012-11-30 13:25:00,46.44,46.46,46.41,46.45,34300.0,33.614,33.6284,33.5923,33.6212,34300.0
2012-11-30 13:30:00,46.45,46.48,46.43,46.45,28200.0,33.6212,33.6429,33.6067,33.6212,28200.0
2012-11-30 13:35:00,46.45,46.46,46.41,46.43,28500.0,33.6212,33.6284,33.5923,33.6067,28500.0
2012-11-30 13:40:00,46.42,46.43,46.4,46.4,38200.0,33.5995,33.6067,33.585,33.585,38200.0
2012-11-30 13:45:00,46.4,46.45,46.4,46.44,36600.0,33.585,33.6212,33.585,33.614,36600.0
2012-11-30 13:50:00,46.45,46.47,46.43,46.46,34800.0,33.6212,33.6357,33.6067,33.6284,34800.0
2012-11-30 13:55:00,46.46,46.49,46.41,46.43,51700.0,33.6284,33.6502,33.5923,33.6067,51700.0
2012-11-30 14:00:00,46.44,46.49,46.43,46.48,48900.0,33.614,33.6502,33.6067,33.6429,48900.0
2012-11-30 14:05:00,46.48,46.49,46.47,46.49,38900.0,33.6429,33.6502,33.6357,33.6502,38900.0
2012-11-30 14:10:00,46.48,46.48,46.45,46.47,39600.0,33.6429,33.6429,33.6212,33.6357,39600.0
2012-11-30 14:15:00,46.46,46.47,46.41,46.44,47000.0,33.6284,33.6357,33.5923,33.614,47000.0
2012-11-30 14:20:00,46.43,46.51,46.43,46.51,54600.0,33.6067,33.6646,33.6067,33.6646,54600.0
2012-11-30 14:25:00,46.51,46.53,46.48,46.5,96600.0,33.6646,33.6791,33.6429,33.6574,96600.0
2012-11-30 14:30:00,46.49,46.53,46.49,46.53,74700.0,33.6502,33.6791,33.6502,33.6791,74700.0
2012-11-30 14:35:00,46.52,46.56,46.48,46.48,83600.0,33.6719,33.7008,33.6429,33.6429,83600.0
2012-11-30 14:40:00,46.48,46.51,46.46,46.5,57500.0,33.6429,33.6646,33.6284,33.6574,57500.0
2012-11-30 14:45:00,46.51,46.51,46.45,46.48,57800.0,33.6646,33.6646,33.6212,33.6429,57800.0
2012-11-30 14:50:00,46.47,46.47,46.43,46.46,44500.0,33.6357,33.6357,33.6067,33.6284,44500.0
2012-11-30 14:55:00,46.45,46.49,46.45,46.48,53400.0,33.6212,33.6502,33.6212,33.6429,53400.0
2012-11-30 15:00:00,46.48,46.51,46.47,46.51,86100.0,33.6429,33.6646,33.6357,33.6646,86100.0
2012-11-30 15:05:00,46.51,46.52,46.48,46.5,104100.0,33.6646,33.6719,33.6429,33.6574,104100.0
2012-11-30 15:10:00,46.51,46.53,46.49,46.51,81700.0,33.6646,33.6791,33.6502,33.6646,81700.0
2012-11-30 15:15:00,46.5,46.53,46.48,46.48,73500.0,33.6574,33.6791,33.6429,33.6429,73500.0
2012-11-30 15:20:00,46.48,46.52,46.47,46.48,65600.0,33.6429,33.6719,33.6357,33.6429,65600.0
2012-11-30 15:25:00,46.47,46.51,46.46,46.49,68900.0,33.6357,33.6646,33.6284,33.6502,68900.0
2012-11-30 15:30:00,46.49,46.55,46.49,46.53,54600.0,33.6502,33.6936,33.6502,33.6791,54600.0
2012-11-30 15:35:00,46.53,46.53,46.51,46.52,97400.0,33.6791,33.6791,33.6646,33.6719,97400.0
2012-11-30 15:40:00,46.52,46.54,46.5,46.5,105900.0,33.6719,33.6864,33.6574,33.6574,105900.0
2012-11-30 15:45:00,46.51,46.57,46.5,46.56,172100.0,33.6646,33.7081,33.6574,33.7008,172100.0
2012-11-30 15:50:00,46.55,46.65,46.54,46.62,218000.0,33.6936,33.766,33.6864,33.7443,218000.0
2012-11-30 15:55:00,46.63,46.63,46.51,46.53,684700.0,33.7515,33.7515,33.6646,33.6791,684700.0
2012-12-03 09:30:00,46.53,46.67,46.48,46.52,157200.0,33.6791,33.7804,33.6429,33.6719,157200.0
2012-12-03 09:35:00,46.52,46.6,46.5,46.55,204700.0,33.6719,33.7298,33.6574,33.6936,204700.0
2012-12-03 09:40:00,46.56,46.56,46.46,46.52,121500.0,33.7008,33.7008,33.6284,33.6719,121500.0
2012-12-03 09:45:00,46.51,46.6,46.47,46.57,75200.0,33.6646,33.7298,33.6357,33.7081,75200.0
2012-12-03 09:50:00,46.56,46.57,46.51,46.56,31600.0,33.7008,33.7081,33.6646,33.7008,31600.0
2012-12-03 09:55:00,46.56,46.65,46.56,46.6,47200.0,33.7008,33.766,33.7008,33.7298,47200.0
2012-12-03 10:00:00,46.6,46.6,46.45,46.47,73000.0,33.7298,33.7298,33.6212,33.6357,73000.0
2012-12-03 10:05:00,46.46,46.47,46.41,46.41,78400.0,33.6284,33.6357,33.5923,33.5923,78400.0
2012-12-03 10:10:00,46.41,46.42,46.38,46.4,76300.0,33.5923,33.5995,33.5705,33.585,76300.0
2012-12-03 10:15:00,46.4,46.44,46.37,46.38,72800.0,33.585,33.614,33.5633,33.5705,72800.0
2012-12-03 10:20:00,46.39,46.44,46.38,46.44,58300.0,33.5778,33.614,33.5705,33.614,58300.0
2012-12-03 10:25:00,46.44,46.46,46.39,46.41,43300.0,33.614,33.6284,33.5778,33.5923,43300.0
2012-12-03 10:30:00,46.41,46.41,46.39,46.4,63200.0,33.5923,33.5923,33.5778,33.585,63200.0
2012-12-03 10:35:00,46.4,46.41,46.38,46.4,56400.0,33.585,33.5923,33.5705,33.585,56400.0
2012-12-03 10:40:00,46.4,46.41,46.35,46.35,48100.0,33.585,33.5923,33.5488,33.5488,48100.0
2012-12-03 10:45:00,46.35,46.35,46.27,46.32,120400.0,33.5488,33.5488,33.4909,33.5271,120400.0
2012-12-03 10:50:00,46.31,46.33,46.26,46.27,47600.0,33.5199,33.5343,33.4837,33.4909,47600.0
2012-12-03 10:55:00,46.27,46.31,46.27,46.3,56900.0,33.4909,33.5199,33.4909,33.5126,56900.0
2012-12-03 11:00:00,46.3,46.31,46.28,46.29,36900.0,33.5126,33.5199,33.4982,33.5054,36900.0
2012-12-03 11:05:00,46.3,46.31,46.28,46.31,51700.0,33.5126,33.5199,33.4982,33.5199,51700.0
2012-12-03 11:10:00,46.3,46.31,46.28,46.29,39300.0,33.5126,33.5199,33.4982,33.5054,39300.0
2012-12-03 11:15:00,46.29,46.3,46.28,46.29,40800.0,33.5054,33.5126,33.4982,33.5054,40800.0
2012-12-03 11:20:00,46.29,46.3,46.28,46.29,37200.0,33.5054,33.5126,33.4982,33.5054,37200.0
2012-12-03 11:25:00,46.29,46.29,46.28,46.28,73800.0,33.5054,33.5054,33.4982,33.4982,73800.0
2012-12-03 11:30:00,46.27,46.29,46.22,46.24,117500.0,33.4909,33.5054,33.4547,33.4692,117500.0
2012-12-03 11:35:00,46.24,46.26,46.21,46.23,70400.0,33.4692,33.4837,33.4475,33.462,70400.0
2012-12-03 11:40:00,46.24,46.25,46.21,46.21,141200.0,33.4692,33.4764,33.4475,33.4475,141200.0
2012-12-03 11:45:00,46.21,46.23,46.2,46.23,58600.0,33.4475,33.462,33.4403,33.462,58600.0
2012-12-03 11:50:00,46.23,46.25,46.19,46.19,50400.0,33.462,33.4764,33.433,33.433,50400.0
2012-12-03 11:55:00,46.2,46.24,46.19,46.23,66000.0,33.4403,33.4692,33.433,33.462,66000.0
2012-12-03 12:00:00,46.25,46.26,46.19,46.19,81100.0,33.4764,33.4837,33.433,33.433,81100.0
2012-12-03 12:05:00,46.2,46.24,46.19,46.23,94600.0,33.4403,33.4692,33.433,33.462,94600.0
2012-12-03 12:10:00,46.23,46.27,46.21,46.26,62400.0,33.462,33.4909,33.4475,33.4837,62400.0
2012-12-03 12:15:00,46.26,46.28,46.22,46.26,79000.0,33.4837,33.4982,33.4547,33.4837,79000.0
2012-12-03 12:20:00,46.25,46.31,46.25,46.31,35700.0,33.4764,33.5199,33.4764,33.5199,35700.0
2012-12-03 12:25:00,46.3,46.34,46.29,46.34,43100.0,33.5126,33.5416,33.5054,33.5416,43100.0
2012-12-03 12:30:00,46.33,46.39,46.33,46.39,52600.0,33.5343,33.5778,33.5343,33.5778,52600.0
2012-12-03 12:35:00,46.4,46.41,46.39,46.4,24100.0,33.585,33.5923,33.5778,33.585,24100.0
2012-12-03 12:40:00,46.39,46.4,46.34,46.37,46800.0,33.5778,33.585,33.5416,33.5633,46800.0
2012-12-03 12:45:00,46.36,46.39,46.36,46.37,39200.0,33.5561,33.5778,33.5561,33.5633,39200.0
2012-12-03 12:50:00,46.38,46.43,46.37,46.39,34600.0,33.5705,33.6067,33.5633,33.5778,34600.0
2012-12-03 12:55:00,46.4,46.42,46.4,46.41,19000.0,33.585,33.5995,33.585,33.5923,19000.0
2012-12-03 13:00:00,46.42,46.42,46.34,46.34,54200.0,33.5995,33.5995,33.5416,33.5416,54200.0
2012-12-03 13:05:00,46.33,46.39,46.32,46.38,39600.0,33.5343,33.5778,33.5271,33.5705,39600.0
2012-12-03 13:10:00,46.38,46.4,46.36,46.39,40200.0,33.5705,33.585,33.5561,33.5778,40200.0
2012-12-03 13:15:00,46.39,46.42,46.37,46.42,45000.0,33.5778,33.5995,33.5633,33.5995,45000.0
2012-12-03 13:20:00,46.42,46.45,46.41,46.43,32500.0,33.5995,33.6212,33.5923,33.6067,32500.0
2012-12-03 13:25:00,46.43,46.44,46.4,46.4,36300.0,33.6067,33.614,33.585,33.585,36300.0
2012-12-03 13:30:00,46.41,46.41,46.33,46.33,35700.0,33.5923,33.5923,33.5343,33.5343,35700.0
2012-12-03 13:35:00,46.33,46.34,46.29,46.3,41200.0,33.5343,33.5416,33.5054,33.5126,41200.0
2012-12-03 13:40:00,46.3,46.33,46.3,46.31,18400.0,33.5126,33.5343,33.5126,33.5199,18400.0
2012-12-03 13:45:00,46.32,46.32,46.29,46.3,33700.0,33.5271,33.5271,33.5054,33.5126,33700.0
2012-12-03 13:50:00,46.29,46.31,46.28,46.28,33400.0,33.5054,33.5199,33.4982,33.4982,33400.0
2012-12-03 13:55:00,46.28,46.34,46.28,46.33,36800.0,33.4982,33.5416,33.4982,33.5343,36800.0
2012-12-03 14:00:00,46.33,46.34,46.3,46.33,38300.0,33.5343,33.5416,33.5126,33.5343,38300.0
2012-12-03 14:05:00,46.34,46.4,46.33,46.39,48000.0,33.5416,33.585,33.5343,33.5778,48000.0
2012-12-03 14:10:00,46.38,46.42,46.36,46.42,76800.0,33.5705,33.5995,33.5561,33.5995,76800.0
2012-12-03 14:15:00,46.41,46.46,46.41,46.43,38700.0,33.5923,33.6284,33.5923,33.6067,38700.0
2012-12-03 14:20:00,46.44,46.46,46.42,46.44,31700.0,33.614,33.6284,33.5995,33.614,31700.0
2012-12-03 14:25:00,46.45,46.47,46.43,46.46,26800.0,33.6212,33.6357,33.6067,33.6284,26800.0
2012-12-03 14:30:00,46.47,46.5,46.46,46.48,43200.0,33.6357,33.6574,33.6284,33.6429,43200.0
2012-12-03 14:35:00,46.47,46.48,46.4,46.4,22500.0,33.6357,33.6429,33.585,33.585,22500.0
2012-12-03 14:40:00,46.4,46.46,46.4,46.42,28800.0,33.585,33.6284,33.585,33.5995,28800.0
2012-12-03 14:45:00,46.42,46.42,46.39,46.39,27900.0,33.5995,33.5995,33.5778,33.5778,27900.0
2012-12-03 14:50:00,46.39,46.42,46.39,46.42,40400.0,33.5778,33.5995,33.5778,33.5995,40400.0
2012-12-03 14:55:00,46.41,46.41,46.37,46.38,32900.0,33.5923,33.5923,33.5633,33.5705,32900.0
2012-12-03 15:00:00,46.38,46.46,46.37,46.37,74200.0,33.5705,33.6284,33.5633,33.5633,74200.0
2012-12-03 15:05:00,46.37,46.43,46.37,46.38,73600.0,33.5633,33.6067,33.5633,33.5705,73600.0
2012-12-03 15:10:00,46.39,46.4,46.35,46.35,38400.0,33.5778,33.585,33.5488,33.5488,38400.0
2012-12-03 15:15:00,46.36,46.36,46.29,46.29,69100.0,33.5561,33.5561,33.5054,33.5054,69100.0
2012-12-03 15:20:00,46.29,46.34,46.29,46.34,62300.0,33.5054,33.5416,33.5054,33.5416,62300.0
2012-12-03 15:25:00,46.33,46.37,46.32,46.34,47900.0,33.5343,33.5633,33.5271,33.5416,47900.0
2012-12-03 15:30:00,46.34,46.38,46.32,46.36,65500.0,33.5416,33.5705,33.5271,33.5561,65500.0
2012-12-03 15:35:00,46.36,46.39,46.36,46.37,79200.0,33.5561,33.5778,33.5561,33.5633,79200.0
2012-12-03 15:40:00,46.38,46.43,46.37,46.42,86800.0,33.5705,33.6067,33.5633,33.5995,86800.0
2012-12-03 15:45:00,46.42,46.43,46.34,46.34,184000.0,33.5995,33.6067,33.5416,33.5416,184000.0
2012-12-03 15:50:00,46.33,46.39,46.33,46.35,128100.0,33.5343,33.5778,33.5343,33.5488,128100.0
2012-12-03 15:55:00,46.36,46.36,46.26,46.28,223000.0,33.5561,33.5561,33.4837,33.4982,223000.0
2012-12-04 09:30:00,46.3,46.38,46.21,46.22,124800.0,33.5126,33.5705,33.4475,33.4547,124800.0
2012-12-04 09:35:00,46.21,46.23,46.11,46.15,119300.0,33.4475,33.462,33.3751,33.4041,119300.0
2012-12-04 09:40:00,46.15,46.21,46.13,46.21,65400.0,33.4041,33.4475,33.3896,33.4475,65400.0
2012-12-04 09:45:00,46.21,46.27,46.09,46.09,100600.0,33.4475,33.4909,33.3606,33.3606,100600.0
2012-12-04 09:50:00,46.1,46.14,46.1,46.11,88900.0,33.3679,33.3968,33.3679,33.3751,88900.0
2012-12-04 09:55:00,46.11,46.11,46.03,46.03,74000.0,33.3751,33.3751,33.3172,33.3172,74000.0
2012-12-04 10:00:00,46.04,46.06,46.02,46.04,70800.0,33.3244,33.3389,33.31,33.3244,70800.0
2012-12-04 10:05:00,46.04,46.15,46.03,46.13,90500.0,33.3244,33.4041,33.3172,33.3896,90500.0
2012-12-04 10:10:00,46.12,46.19,46.08,46.16,113500.0,33.3823,33.433,33.3534,33.4113,113500.0
2012-12-04 10:15:00,46.16,46.17,46.12,46.13,56600.0,33.4113,33.4185,33.3823,33.3896,56600.0
2012-12-04 10:20:00,46.12,46.14,46.08,46.1,45900.0,33.3823,33.3968,33.3534,33.3679,45900.0
2012-12-04 10:25:00,46.11,46.13,46.07,46.09,42600.0,33.3751,33.3896,33.3462,33.3606,42600.0
2012-12-04 10:30:00,46.09,46.11,46.06,46.1,37900.0,33.3606,33.3751,33.3389,33.3679,37900.0
2012-12-04 10:35:00,46.11,46.13,46.08,46.11,39700.0,33.3751,33.3896,33.3534,33.3751,39700.0
2012-12-04 10:40:00,46.11,46.15,46.09,46.12,57700.0,33.3751,33.4041,33.3606,33.3823,57700.0
2012-12-04 10:45:00,46.13,46.16,46.1,46.13,41200.0,33.3896,33.4113,33.3679,33.3896,41200.0
2012-12-04 10:50:00,46.14,46.14,46.07,46.08,45900.0,33.3968,33.3968,33.3462,33.3534,45900.0
2012-12-04 10:55:00,46.07,46.07,46.03,46.03,82800.0,33.3462,33.3462,33.3172,33.3172,82800.0
2012-12-04 11:00:00,46.04,46.06,46.01,46.05,88700.0,33.3244,33.3389,33.3027,33.3317,88700.0
2012-12-04 11:05:00,46.04,46.05,46.03,46.04,50700.0,33.3244,33.3317,33.3172,33.3244,50700.0
2012-12-04 11:10:00,46.05,46.06,46.03,46.03,77700.0,33.3317,33.3389,33.3172,33.3172,77700.0
2012-12-04 11:15:00,46.03,46.05,46.03,46.05,57800.0,33.3172,33.3317,33.3172,33.3317,57800.0
2012-12-04 11:20:00,46.04,46.05,46.0,46.0,79700.0,33.3244,33.3317,33.2955,33.2955,79700.0
2012-12-04 11:25:00,46.0,46.01,45.94,45.94,65300.0,33.2955,33.3027,33.2521,33.2521,65300.0
2012-12-04 11:30:00,45.96,45.98,45.96,45.98,64600.0,33.2665,33.281,33.2665,33.281,64600.0
2012-12-04 11:35:00,45.97,45.98,45.94,45.95,42100.0,33.2738,33.281,33.2521,33.2593,42100.0
2012-12-04 11:40:00,45.95,46.0,45.95,46.0,54800.0,33.2593,33.2955,33.2593,33.2955,54800.0
2012-12-04 11:45:00,46.0,46.05,45.99,46.04,48800.0,33.2955,33.3317,33.2883,33.3244,48800.0
2012-12-04 11:50:00,46.04,46.05,45.99,46.0,69700.0,33.3244,33.3317,33.2883,33.2955,69700.0
2012-12-04 11:55:00,46.0,46.01,45.98,46.01,62000.0,33.2955,33.3027,33.281,33.3027,62000.0
2012-12-04 12:00:00,46.01,46.01,45.92,45.93,56700.0,33.3027,33.3027,33.2376,33.2448,56700.0
2012-12-04 12:05:00,45.93,45.98,45.9,45.95,47300.0,33.2448,33.281,33.2231,33.2593,47300.0
2012-12-04 12:10:00,45.95,45.98,45.95,45.95,41500.0,33.2593,33.281,33.2593,33.2593,41500.0
2012-12-04 12:15:00,45.94,45.98,45.92,45.93,28800.0,33.2521,33.281,33.2376,33.2448,28800.0
2012-12-04 12:20:00,45.93,45.96,45.92,45.93,56300.0,33.2448,33.2665,33.2376,33.2448,56300.0
2012-12-04 12:25:00,45.93,46.03,45.92,45.99,85000.0,33.2448,33.3172,33.2376,33.2883,85000.0
2012-12-04 12:30:00,45.99,46.01,45.96,45.97,47200.0,33.2883,33.3027,33.2665,33.2738,47200.0
2012-12-04 12:35:00,45.97,46.01,45.95,45.98,59300.0,33.2738,33.3027,33.2593,33.281,59300.0
2012-12-04 12:40:00,45.99,46.0,45.96,45.97,28200.0,33.2883,33.2955,33.2665,33.2738,28200.0
2012-12-04 12:45:00,45.97,45.98,45.95,45.97,48800.0,33.2738,33.281,33.2593,33.2738,48800.0
2012-12-04 12:50:00,45.97,45.99,45.94,45.95,30800.0,33.2738,33.2883,33.2521,33.2593,30800.0
2012-12-04 12:55:00,45.95,45.98,45.94,45.94,30400.0,33.2593,33.281,33.2521,33.2521,30400.0
2012-12-04 13:00:00,45.94,45.97,45.92,45.94,33000.0,33.2521,33.2738,33.2376,33.2521,33000.0
2012-12-04 13:05:00,45.94,45.97,45.94,45.97,19900.0,33.2521,33.2738,33.2521,33.2738,19900.0
2012-12-04 13:10:00,45.97,46.0,45.95,45.95,39600.0,33.2738,33.2955,33.2593,33.2593,39600.0
2012-12-04 13:15:00,45.95,46.0,45.95,45.99,26700.0,33.2593,33.2955,33.2593,33.2883,26700.0
2012-12-04 13:20:00,45.99,46.02,45.98,46.01,35300.0,33.2883,33.31,33.281,33.3027,35300.0
2012-12-04 13:25:00,46.01,46.06,45.99,46.05,62900.0,33.3027,33.3389,33.2883,33.3317,62900.0
2012-12-04 13:30:00,46.05,46.06,46.01,46.02,37800.0,33.3317,33.3389,33.3027,33.31,37800.0
2012-12-04 13:35:00,46.03,46.06,46.03,46.05,24900.0,33.3172,33.3389,33.3172,33.3317,24900.0
2012-12-04 13:40:00,46.05,46.06,46.04,46.06,39700.0,33.3317,33.3389,33.3244,33.3389,39700.0
2012-12-04 13:45:00,46.06,46.08,46.02,46.04,122200.0,33.3389,33.3534,33.31,33.3244,122200.0
2012-12-04 13:50:00,46.04,46.06,46.03,46.05,91600.0,33.3244,33.3389,33.3172,33.3317,91600.0
2012-12-04 13:55:00,46.06,46.06,46.02,46.04,76400.0,33.3389,33.3389,33.31,33.3244,76400.0
2012-12-04 14:00:00,46.05,46.08,46.03,46.08,78400.0,33.3317,33.3534,33.3172,33.3534,78400.0
2012-12-04 14:05:00,46.08,46.09,46.06,46.08,38800.0,33.3534,33.3606,33.3389,33.3534,38800.0
2012-12-04 14:10:00,46.07,46.08,46.03,46.05,62300.0,33.3462,33.3534,33.3172,33.3317,62300.0
2012-12-04 14:15:00,46.05,46.06,46.03,46.05,58300.0,33.3317,33.3389,33.3172,33.3317,58300.0
2012-12-04 14:20:00,46.05,46.06,46.04,46.06,62400.0,33.3317,33.3389,33.3244,33.3389,62400.0
2012-12-04 14:25:00,46.06,46.06,46.03,46.03,39400.0,33.3389,33.3389,33.3172,33.3172,39400.0
2012-12-04 14:30:00,46.03,46.08,46.01,46.07,73200.0,33.3172,33.3534,33.3027,33.3462,73200.0
2012-12-04 14:35:00,46.07,46.07,46.0,46.01,57700.0,33.3462,33.3462,33.2955,33.3027,57700.0
2012-12-04 14:40:00,46.01,46.05,46.01,46.03,48000.0,33.3027,33.3317,33.3027,33.3172,48000.0
2012-12-04 14:45:00,46.04,46.06,46.02,46.04,103700.0,33.3244,33.3389,33.31,33.3244,103700.0
2012-12-04 14:50:00,46.04,46.1,46.04,46.04,120800.0,33.3244,33.3679,33.3244,33.3244,120800.0
2012-12-04 14:55:00,46.04,46.05,46.02,46.04,32900.0,33.3244,33.3317,33.31,33.3244,32900.0
2012-12-04 15:00:00,46.05,46.09,46.04,46.09,96100.0,33.3317,33.3606,33.3244,33.3606,96100.0
2012-12-04 15:05:00,46.08,46.12,46.08,46.1,115300.0,33.3534,33.3823,33.3534,33.3679,115300.0
2012-12-04 15:10:00,46.1,46.11,46.1,46.11,46900.0,33.3679,33.3751,33.3679,33.3751,46900.0
2012-12-04 15:15:00,46.11,46.11,46.05,46.08,94400.0,33.3751,33.3751,33.3317,33.3534,94400.0
2012-12-04 15:20:00,46.08,46.08,46.03,46.05,68000.0,33.3534,33.3534,33.3172,33.3317,68000.0
2012-12-04 15:25:00,46.05,46.06,46.03,46.05,98600.0,33.3317,33.3389,33.3172,33.3317,98600.0
2012-12-04 15:30:00,46.05,46.06,46.02,46.03,84600.0,33.3317,33.3389,33.31,33.3172,84600.0
2012-12-04 15:35:00,46.04,46.08,46.03,46.04,94700.0,33.3244,33.3534,33.3172,33.3244,94700.0
2012-12-04 15:40:00,46.04,46.05,46.0,46.03,76700.0,33.3244,33.3317,33.2955,33.3172,76700.0
2012-12-04 15:45:00,46.05,46.06,46.03,46.05,133100.0,33.3317,33.3389,33.3172,33.3317,133100.0
2012-12-04 15:50:00,46.05,46.06,45.97,45.98,98100.0,33.3317,33.3389,33.2738,33.281,98100.0
2012-12-04 15:55:00,45.99,46.01,45.94,45.95,252600.0,33.2883,33.3027,33.2521,33.2593,252600.0
2012-12-05 09:30:00,46.03,46.26,45.98,46.18,143100.0,33.3172,33.4837,33.281,33.4258,143100.0
2012-12-05 09:35:00,46.18,46.24,46.1,46.15,85000.0,33.4258,33.4692,33.3679,33.4041,85000.0
2012-12-05 09:40:00,46.15,46.16,46.01,46.01,81800.0,33.4041,33.4113,33.3027,33.3027,81800.0
2012-12-05 09:45:00,46.02,46.04,45.94,45.96,67900.0,33.31,33.3244,33.2521,33.2665,67900.0
2012-12-05 09:50:00,45.96,45.97,45.89,45.94,57500.0,33.2665,33.2738,33.2159,33.2521,57500.0
2012-12-05 09:55:00,45.94,45.97,45.92,45.93,60800.0,33.2521,33.2738,33.2376,33.2448,60800.0
2012-12-05 10:00:00,45.94,46.01,45.93,45.97,70500.0,33.2521,33.3027,33.2448,33.2738,70500.0
2012-12-05 10:05:00,45.97,46.0,45.97,46.0,55300.0,33.2738,33.2955,33.2738,33.2955,55300.0
2012-12-05 10:10:00,45.99,45.99,45.96,45.98,21600.0,33.2883,33.2883,33.2665,33.281,21600.0
2012-12-05 10:15:00,45.99,46.01,45.98,45.99,40100.0,33.2883,33.3027,33.281,33.2883,40100.0
2012-12-05 10:20:00,45.99,46.03,45.96,45.97,50100.0,33.2883,33.3172,33.2665,33.2738,50100.0
2012-12-05 10:25:00,45.97,45.98,45.92,45.92,35900.0,33.2738,33.281,33.2376,33.2376,35900.0
2012-12-05 10:30:00,45.92,45.94,45.9,45.92,112900.0,33.2376,33.2521,33.2231,33.2376,112900.0
2012-12-05 10:35:00,45.93,45.97,45.91,45.92,32100.0,33.2448,33.2738,33.2303,33.2376,32100.0
2012-12-05 10:40:00,45.92,45.93,45.88,45.9,97500.0,33.2376,33.2448,33.2086,33.2231,97500.0
2012-12-05 10:45:00,45.9,45.92,45.89,45.91,59600.0,33.2231,33.2376,33.2159,33.2303,59600.0
2012-12-05 10:50:00,45.91,45.92,45.87,45.88,57700.0,33.2303,33.2376,33.2014,33.2086,57700.0
2012-12-05 10:55:00,45.88,45.92,45.81,45.92,57200.0,33.2086,33.2376,33.158,33.2376,57200.0
2012-12-05 11:00:00,45.91,45.92,45.87,45.91,46100.0,33.2303,33.2376,33.2014,33.2303,46100.0
2012-12-05 11:05:00,45.91,45.93,45.89,45.89,47900.0,33.2303,33.2448,33.2159,33.2159,47900.0
2012-12-05 11:10:00,45.89,45.98,45.87,45.97,75100.0,33.2159,33.281,33.2014,33.2738,75100.0
2012-12-05 11:15:00,45.97,45.99,45.92,45.92,71300.0,33.2738,33.2883,33.2376,33.2376,71300.0
2012-12-05 11:20:00,45.93,45.93,45.88,45.91,53200.0,33.2448,33.2448,33.2086,33.2303,53200.0
2012-12-05 11:25:00,45.91,45.98,45.91,45.97,39400.0,33.2303,33.281,33.2303,33.2738,39400.0
2012-12-05 11:30:00,45.96,46.08,45.96,46.07,55600.0,33.2665,33.3534,33.2665,33.3462,55600.0
2012-12-05 11:35:00,46.06,46.11,46.05,46.1,31200.0,33.3389,33.3751,33.3317,33.3679,31200.0
2012-12-05 11:40:00,46.09,46.16,46.08,46.11,28500.0,33.3606,33.4113,33.3534,33.3751,28500.0
2012-12-05 11:45:00,46.11,46.13,46.1,46.12,16500.0,33.3751,33.3896,33.3679,33.3823,16500.0
2012-12-05 11:50:00,46.12,46.14,46.1,46.14,17600.0,33.3823,33.3968,33.3679,33.3968,17600.0
2012-12-05 11:55:00,46.14,46.22,46.14,46.19,50700.0,33.3968,33.4547,33.3968,33.433,50700.0
2012-12-05 12:00:00,46.2,46.25,46.2,46.23,41400.0,33.4403,33.4764,33.4403,33.462,41400.0
2012-12-05 12:05:00,46.23,46.29,46.22,46.25,56400.0,33.462,33.5054,33.4547,33.4764,56400.0
2012-12-05 12:10:00,46.25,46.27,46.22,46.25,37800.0,33.4764,33.4909,33.4547,33.4764,37800.0
2012-12-05 12:15:00,46.23,46.27,46.21,46.25,22300.0,33.462,33.4909,33.4475,33.4764,22300.0
2012-12-05 12:20:00,46.25,46.27,46.24,46.24,23100.0,33.4764,33.4909,33.4692,33.4692,23100.0
2012-12-05 12:25:00,46.24,46.26,46.2,46.22,25600.0,33.4692,33.4837,33.4403,33.4547,25600.0
2012-12-05 12:30:00,46.22,46.32,46.22,46.3,42500.0,33.4547,33.5271,33.4547,33.5126,42500.0
2012-12-05 12:35:00,46.31,46.35,46.29,46.32,42600.0,33.5199,33.5488,33.5054,33.5271,42600.0
2012-12-05 12:40:00,46.32,46.35,46.31,46.33,25900.0,33.5271,33.5488,33.5199,33.5343,25900.0
2012-12-05 12:45:00,46.33,46.34,46.26,46.26,36200.0,33.5343,33.5416,33.4837,33.4837,36200.0
2012-12-05 12:50:00,46.27,46.28,46.21,46.24,92500.0,33.4909,33.4982,33.4475,33.4692,92500.0
2012-12-05 12:55:00,46.24,46.25,46.2,46.23,105400.0,33.4692,33.4764,33.4403,33.462,105400.0
2012-12-05 13:00:00,46.23,46.26,46.23,46.23,35600.0,33.462,33.4837,33.462,33.462,35600.0
2012-12-05 13:05:00,46.23,46.24,46.21,46.23,48900.0,33.462,33.4692,33.4475,33.462,48900.0
2012-12-05 13:10:00,46.23,46.23,46.17,46.19,72100.0,33.462,33.462,33.4185,33.433,72100.0
2012-12-05 13:15:00,46.18,46.22,46.17,46.18,44500.0,33.4258,33.4547,33.4185,33.4258,44500.0
2012-12-05 13:20:00,46.17,46.18,46.14,46.15,65100.0,33.4185,33.4258,33.3968,33.4041,65100.0
2012-12-05 13:25:00,46.16,46.16,46.13,46.15,63300.0,33.4113,33.4113,33.3896,33.4041,63300.0
2012-12-05 13:30:00,46.15,46.15,46.12,46.15,36400.0,33.4041,33.4041,33.3823,33.4041,36400.0
2012-12-05 13:35:00,46.15,46.17,46.11,46.11,70200.0,33.4041,33.4185,33.3751,33.3751,70200.0
2012-12-05 13:40:00,46.12,46.13,46.05,46.07,128800.0,33.3823,33.3896,33.3317,33.3462,128800.0
2012-12-05 13:45:00,46.07,46.09,46.03,46.08,123000.0,33.3462,33.3606,33.3172,33.3534,123000.0
2012-12-05 13:50:00,46.09,46.12,46.09,46.11,84000.0,33.3606,33.3823,33.3606,33.3751,84000.0
2012-12-05 13:55:00,46.11,46.11,46.06,46.07,59500.0,33.3751,33.3751,33.3389,33.3462,59500.0
2012-12-05 14:00:00,46.08,46.11,46.08,46.11,38000.0,33.3534,33.3751,33.3534,33.3751,38000.0
2012-12-05 14:05:00,46.11,46.11,46.07,46.07,74900.0,33.3751,33.3751,33.3462,33.3462,74900.0
2012-12-05 14:10:00,46.09,46.1,46.09,46.1,14400.0,33.3606,33.3679,33.3606,33.3679,14400.0
2012-12-05 14:15:00,46.09,46.11,46.07,46.1,146600.0,33.3606,33.3751,33.3462,33.3679,146600.0
2012-12-05 14:20:00,46.1,46.17,46.1,46.14,78600.0,33.3679,33.4185,33.3679,33.3968,78600.0
2012-12-05 14:25:00,46.14,46.15,46.12,46.14,37200.0,33.3968,33.4041,33.3823,33.3968,37200.0
2012-12-05 14:30:00,46.13,46.17,46.13,46.17,38200.0,33.3896,33.4185,33.3896,33.4185,38200.0
2012-12-05 14:35:00,46.16,46.18,46.15,46.16,38100.0,33.4113,33.4258,33.4041,33.4113,38100.0
2012-12-05 14:40:00,46.16,46.21,46.16,46.21,56500.0,33.4113,33.4475,33.4113,33.4475,56500.0
2012-12-05 14:45:00,46.21,46.23,46.19,46.21,67800.0,33.4475,33.462,33.433,33.4475,67800.0
2012-12-05 14:50:00,46.21,46.22,46.19,46.19,52800.0,33.4475,33.4547,33.433,33.433,52800.0
2012-12-05 14:55:00,46.2,46.21,46.14,46.14,38500.0,33.4403,33.4475,33.3968,33.3968,38500.0
2012-12-05 15:00:00,46.14,46.23,46.13,46.22,73200.0,33.3968,33.462,33.3896,33.4547,73200.0
2012-12-05 15:05:00,46.21,46.26,46.21,46.25,40500.0,33.4475,33.4837,33.4475,33.4764,40500.0
2012-12-05 15:10:00,46.26,46.3,46.24,46.28,70000.0,33.4837,33.5126,33.4692,33.4982,70000.0
2012-12-05 15:15:00,46.28,46.3,46.27,46.29,49700.0,33.4982,33.5126,33.4909,33.5054,49700.0
2012-12-05 15:20:00,46.29,46.29,46.25,46.28,70200.0,33.5054,33.5054,33.4764,33.4982,70200.0
2012-12-05 15:25:00,46.28,46.3,46.27,46.27,70100.0,33.4982,33.5126,33.4909,33.4909,70100.0
2012-12-05 15:30:00,46.28,46.32,46.28,46.31,86300.0,33.4982,33.5271,33.4982,33.5199,86300.0
2012-12-05 15:35:00,46.32,46.32,46.28,46.28,72300.0,33.5271,33.5271,33.4982,33.4982,72300.0
2012-12-05 15:40:00,46.28,46.29,46.21,46.21,61700.0,33.4982,33.5054,33.4475,33.4475,61700.0
2012-12-05 15:45:00,46.21,46.23,46.16,46.17,73100.0,33.4475,33.462,33.4113,33.4185,73100.0
2012-12-05 15:50:00,46.17,46.22,46.17,46.21,96800.0,33.4185,33.4547,33.4185,33.4475,96800.0
2012-12-05 15:55:00,46.21,46.22,46.11,46.17,184400.0,33.4475,33.4547,33.3751,33.4185,184400.0
2012-12-06 09:30:00,46.28,46.37,46.16,46.32,93500.0,33.4982,33.5633,33.4113,33.5271,93500.0
2012-12-06 09:35:00,46.31,46.34,46.21,46.22,75400.0,33.5199,33.5416,33.4475,33.4547,75400.0
2012-12-06 09:40:00,46.22,46.3,46.2,46.23,61600.0,33.4547,33.5126,33.4403,33.462,61600.0
2012-12-06 09:45:00,46.23,46.26,46.2,46.23,55300.0,33.462,33.4837,33.4403,33.462,55300.0
2012-12-06 09:50:00,46.23,46.29,46.2,46.27,29000.0,33.462,33.5054,33.4403,33.4909,29000.0
2012-12-06 09:55:00,46.27,46.3,46.24,46.29,28800.0,33.4909,33.5126,33.4692,33.5054,28800.0
2012-12-06 10:00:00,46.29,46.31,46.23,46.25,44500.0,33.5054,33.5199,33.462,33.4764,44500.0
2012-12-06 10:05:00,46.25,46.32,46.25,46.29,32600.0,33.4764,33.5271,33.4764,33.5054,32600.0
2012-12-06 10:10:00,46.28,46.33,46.24,46.31,171200.0,33.4982,33.5343,33.4692,33.5199,171200.0
2012-12-06 10:15:00,46.32,46.34,46.27,46.31,37400.0,33.5271,33.5416,33.4909,33.5199,37400.0
2012-12-06 10:20:00,46.32,46.39,46.32,46.39,29000.0,33.5271,33.5778,33.5271,33.5778,29000.0
2012-12-06 10:25:00,46.38,46.42,46.35,46.38,49800.0,33.5705,33.5995,33.5488,33.5705,49800.0
2012-12-06 10:30:00,46.38,46.39,46.34,46.35,26400.0,33.5705,33.5778,33.5416,33.5488,26400.0
2012-12-06 10:35:00,46.36,46.41,46.36,46.41,60400.0,33.5561,33.5923,33.5561,33.5923,60400.0
2012-12-06 10:40:00,46.41,46.47,46.41,46.46,131800.0,33.5923,33.6357,33.5923,33.6284,131800.0
2012-12-06 10:45:00,46.46,46.57,46.45,46.56,88600.0,33.6284,33.7081,33.6212,33.7008,88600.0
2012-12-06 10:50:00,46.57,46.59,46.54,46.56,75500.0,33.7081,33.7225,33.6864,33.7008,75500.0
2012-12-06 10:55:00,46.56,46.59,46.54,46.55,48200.0,33.7008,33.7225,33.6864,33.6936,48200.0
2012-12-06 11:00:00,46.55,46.56,46.51,46.54,24500.0,33.6936,33.7008,33.6646,33.6864,24500.0
2012-12-06 11:05:00,46.54,46.55,46.5,46.52,30800.0,33.6864,33.6936,33.6574,33.6719,30800.0
2012-12-06 11:10:00,46.52,46.55,46.52,46.55,27100.0,33.6719,33.6936,33.6719,33.6936,27100.0
2012-12-06 11:15:00,46.55,46.56,46.53,46.56,22900.0,33.6936,33.7008,33.6791,33.7008,22900.0
2012-12-06 11:20:00,46.55,46.63,46.55,46.63,48100.0,33.6936,33.7515,33.6936,33.7515,48100.0
2012-12-06 11:25:00,46.63,46.63,46.57,46.58,26700.0,33.7515,33.7515,33.7081,33.7153,26700.0
2012-12-06 11:30:00,46.6,46.62,46.57,46.58,32000.0,33.7298,33.7443,33.7081,33.7153,32000.0
2012-12-06 11:35:00,46.58,46.64,46.57,46.63,43400.0,33.7153,33.7587,33.7081,33.7515,43400.0
2012-12-06 11:40:00,46.64,46.67,46.63,46.64,33400.0,33.7587,33.7804,33.7515,33.7587,33400.0
2012-12-06 11:45:00,46.64,46.65,46.59,46.61,16900.0,33.7587,33.766,33.7225,33.737,16900.0
2012-12-06 11:50:00,46.6,46.66,46.6,46.65,69500.0,33.7298,33.7732,33.7298,33.766,69500.0
2012-12-06 11:55:00,46.65,46.68,46.63,46.66,64000.0,33.766,33.7877,33.7515,33.7732,64000.0
2012-12-06 12:00:00,46.66,46.68,46.64,46.67,89100.0,33.7732,33.7877,33.7587,33.7804,89100.0
2012-12-06 12:05:00,46.67,46.68,46.66,46.66,34700.0,33.7804,33.7877,33.7732,33.7732,34700.0
2012-12-06 12:10:00,46.66,46.67,46.65,46.67,27300.0,33.7732,33.7804,33.766,33.7804,27300.0
2012-12-06 12:15:00,46.66,46.68,46.66,46.66,17200.0,33.7732,33.7877,33.7732,33.7732,17200.0
2012-12-06 12:20:00,46.67,46.7,46.67,46.67,38000.0,33.7804,33.8022,33.7804,33.7804,38000.0
2012-12-06 12:25:00,46.68,46.69,46.66,46.66,31900.0,33.7877,33.7949,33.7732,33.7732,31900.0
2012-12-06 12:30:00,46.66,46.7,46.63,46.7,59000.0,33.7732,33.8022,33.7515,33.8022,59000.0
2012-12-06 12:35:00,46.69,46.7,46.68,46.7,41700.0,33.7949,33.8022,33.7877,33.8022,41700.0
2012-12-06 12:40:00,46.69,46.73,46.69,46.7,65000.0,33.7949,33.8239,33.7949,33.8022,65000.0
2012-12-06 12:45:00,46.7,46.74,46.7,46.73,49600.0,33.8022,33.8311,33.8022,33.8239,49600.0
2012-12-06 12:50:00,46.72,46.75,46.72,46.73,40400.0,33.8166,33.8384,33.8166,33.8239,40400.0
2012-12-06 12:55:00,46.74,46.75,46.72,46.72,74900.0,33.8311,33.8384,33.8166,33.8166,74900.0
2012-12-06 13:00:00,46.72,46.75,46.71,46.73,37100.0,33.8166,33.8384,33.8094,33.8239,37100.0
2012-12-06 13:05:00,46.72,46.73,46.7,46.73,27800.0,33.8166,33.8239,33.8022,33.8239,27800.0
2012-12-06 13:10:00,46.73,46.76,46.73,46.74,72100.0,33.8239,33.8456,33.8239,33.8311,72100.0
2012-12-06 13:15:00,46.74,46.75,46.71,46.73,59500.0,33.8311,33.8384,33.8094,33.8239,59500.0
2012-12-06 13:20:00,46.73,46.73,46.69,46.69,60000.0,33.8239,33.8239,33.7949,33.7949,60000.0
2012-12-06 13:25:00,46.69,46.7,46.63,46.64,76800.0,33.7949,33.8022,33.7515,33.7587,76800.0
2012-12-06 13:30:00,46.64,46.66,46.62,46.66,102100.0,33.7587,33.7732,33.7443,33.7732,102100.0
2012-12-06 13:35:00,46.67,46.71,46.66,46.71,116000.0,33.7804,33.8094,33.7732,33.8094,116000.0
2012-12-06 13:40:00,46.7,46.71,46.69,46.7,49400.0,33.8022,33.8094,33.7949,33.8022,49400.0
2012-12-06 13:45:00,46.7,46.7,46.63,46.68,44500.0,33.8022,33.8022,33.7515,33.7877,44500.0
2012-12-06 13:50:00,46.68,46.71,46.67,46.7,52000.0,33.7877,33.8094,33.7804,33.8022,52000.0
2012-12-06 13:55:00,46.7,46.72,46.67,46.7,296900.0,33.8022,33.8166,33.7804,33.8022,296900.0
2012-12-06 14:00:00,46.7,46.71,46.67,46.68,64900.0,33.8022,33.8094,33.7804,33.7877,64900.0
2012-12-06 14:05:00,46.69,46.7,46.66,46.68,26300.0,33.7949,33.8022,33.7732,33.7877,26300.0
2012-12-06 14:10:00,46.67,46.71,46.65,46.67,53100.0,33.7804,33.8094,33.766,33.7804,53100.0
2012-12-06 14:15:00,46.68,46.69,46.66,46.68,39400.0,33.7877,33.7949,33.7732,33.7877,39400.0
2012-12-06 14:20:00,46.67,46.69,46.66,46.66,42800.0,33.7804,33.7949,33.7732,33.7732,42800.0
2012-12-06 14:25:00,46.67,46.69,46.64,46.68,65000.0,33.7804,33.7949,33.7587,33.7877,65000.0
2012-12-06 14:30:00,46.68,46.72,46.66,46.69,69800.0,33.7877,33.8166,33.7732,33.7949,69800.0
2012-12-06 14:35:00,46.69,46.69,46.67,46.69,47900.0,33.7949,33.7949,33.7804,33.7949,47900.0
2012-12-06 14:40:00,46.68,46.69,46.66,46.68,86500.0,33.7877,33.7949,33.7732,33.7877,86500.0
2012-12-06 14:45:00,46.67,46.69,46.67,46.69,98400.0,33.7804,33.7949,33.7804,33.7949,98400.0
2012-12-06 14:50:00,46.69,46.7,46.68,46.7,214100.0,33.7949,33.8022,33.7877,33.8022,214100.0
2012-12-06 14:55:00,46.7,46.7,46.68,46.68,55000.0,33.8022,33.8022,33.7877,33.7877,55000.0
2012-12-06 15:00:00,46.67,46.68,46.63,46.63,65000.0,33.7804,33.7877,33.7515,33.7515,65000.0
2012-12-06 15:05:00,46.63,46.67,46.63,46.64,155700.0,33.7515,33.7804,33.7515,33.7587,155700.0
2012-12-06 15:10:00,46.65,46.68,46.63,46.64,89200.0,33.766,33.7877,33.7515,33.7587,89200.0
2012-12-06 15:15:00,46.65,46.66,46.61,46.64,55000.0,33.766,33.7732,33.737,33.7587,55000.0
2012-12-06 15:20:00,46.64,46.65,46.61,46.61,91000.0,33.7587,33.766,33.737,33.737,91000.0
2012-12-06 15:25:00,46.61,46.63,46.6,46.62,110500.0,33.737,33.7515,33.7298,33.7443,110500.0
2012-12-06 15:30:00,46.62,46.67,46.62,46.67,53500.0,33.7443,33.7804,33.7443,33.7804,53500.0
2012-12-06 15:35:00,46.66,46.72,46.66,46.69,65300.0,33.7732,33.8166,33.7732,33.7949,65300.0
2012-12-06 15:40:00,46.69,46.73,46.68,46.73,69800.0,33.7949,33.8239,33.7877,33.8239,69800.0
2012-12-06 15:45:00,46.72,46.73,46.65,46.65,143700.0,33.8166,33.8239,33.766,33.766,143700.0
2012-12-06 15:50:00,46.66,46.74,46.65,46.74,212600.0,33.7732,33.8311,33.766,33.8311,212600.0
2012-12-06 15:55:00,46.73,46.74,46.69,46.71,295400.0,33.8239,33.8311,33.7949,33.8094,295400.0
2012-12-07 09:30:00,46.74,46.8,46.68,46.73,133300.0,33.8311,33.8745,33.7877,33.8239,133300.0
2012-12-07 09:35:00,46.74,46.75,46.65,46.65,90800.0,33.8311,33.8384,33.766,33.766,90800.0
2012-12-07 09:40:00,46.65,46.75,46.6,46.75,65400.0,33.766,33.8384,33.7298,33.8384,65400.0
2012-12-07 09:45:00,46.75,46.75,46.68,46.72,64800.0,33.8384,33.8384,33.7877,33.8166,64800.0
2012-12-07 09:50:00,46.74,46.75,46.68,46.68,48600.0,33.8311,33.8384,33.7877,33.7877,48600.0
2012-12-07 09:55:00,46.68,46.72,46.64,46.7,53500.0,33.7877,33.8166,33.7587,33.8022,53500.0
2012-12-07 10:00:00,46.69,46.7,46.59,46.59,88500.0,33.7949,33.8022,33.7225,33.7225,88500.0
2012-12-07 10:05:00,46.6,46.69,46.6,46.66,86900.0,33.7298,33.7949,33.7298,33.7732,86900.0
2012-12-07 10:10:00,46.65,46.7,46.6,46.64,62400.0,33.766,33.8022,33.7298,33.7587,62400.0
2012-12-07 10:15:00,46.63,46.68,46.63,46.68,65300.0,33.7515,33.7877,33.7515,33.7877,65300.0
2012-12-07 10:20:00,46.67,46.7,46.66,46.68,48300.0,33.7804,33.8022,33.7732,33.7877,48300.0
2012-12-07 10:25:00,46.68,46.71,46.66,46.7,42600.0,33.7877,33.8094,33.7732,33.8022,42600.0
2012-12-07 10:30:00,46.71,46.72,46.67,46.68,46800.0,33.8094,33.8166,33.7804,33.7877,46800.0
2012-12-07 10:35:00,46.68,46.72,46.67,46.7,58300.0,33.7877,33.8166,33.7804,33.8022,58300.0
2012-12-07 10:40:00,46.71,46.74,46.69,46.71,49000.0,33.8094,33.8311,33.7949,33.8094,49000.0
2012-12-07 10:45:00,46.71,46.76,46.69,46.76,52700.0,33.8094,33.8456,33.7949,33.8456,52700.0
2012-12-07 10:50:00,46.76,46.77,46.73,46.74,72000.0,33.8456,33.8528,33.8239,33.8311,72000.0
2012-12-07 10:55:00,46.74,46.76,46.73,46.73,52000.0,33.8311,33.8456,33.8239,33.8239,52000.0
2012-12-07 11:00:00,46.73,46.77,46.67,46.74,69500.0,33.8239,33.8528,33.7804,33.8311,69500.0
2012-12-07 11:05:00,46.74,46.76,46.71,46.73,31300.0,33.8311,33.8456,33.8094,33.8239,31300.0
2012-12-07 11:10:00,46.73,46.74,46.69,46.72,37500.0,33.8239,33.8311,33.7949,33.8166,37500.0
2012-12-07 11:15:00,46.71,46.79,46.71,46.78,24100.0,33.8094,33.8673,33.8094,33.8601,24100.0
2012-12-07 11:20:00,46.78,46.83,46.78,46.81,23700.0,33.8601,33.8963,33.8601,33.8818,23700.0
2012-12-07 11:25:00,46.81,46.88,46.8,46.88,26400.0,33.8818,33.9324,33.8745,33.9324,26400.0
2012-12-07 11:30:00,46.88,46.88,46.83,46.84,47200.0,33.9324,33.9324,33.8963,33.9035,47200.0
2012-12-07 11:35:00,46.85,46.85,46.83,46.83,13700.0,33.9107,33.9107,33.8963,33.8963,13700.0
2012-12-07 11:40:00,46.83,46.86,46.82,46.85,41400.0,33.8963,33.918,33.889,33.9107,41400.0
2012-12-07 11:45:00,46.86,46.88,46.83,46.88,43700.0,33.918,33.9324,33.8963,33.9324,43700.0
2012-12-07 11:50:00,46.88,46.89,46.8,46.81,26500.0,33.9324,33.9397,33.8745,33.8818,26500.0
2012-12-07 11:55:00,46.8,46.83,46.78,46.82,24900.0,33.8745,33.8963,33.8601,33.889,24900.0
2012-12-07 12:00:00,46.82,46.85,46.8,46.85,29800.0,33.889,33.9107,33.8745,33.9107,29800.0
2012-12-07 12:05:00,46.84,46.86,46.81,46.83,51900.0,33.9035,33.918,33.8818,33.8963,51900.0
2012-12-07 12:10:00,46.84,46.85,46.83,46.84,16400.0,33.9035,33.9107,33.8963,33.9035,16400.0
2012-12-07 12:15:00,46.84,46.89,46.83,46.84,41500.0,33.9035,33.9397,33.8963,33.9035,41500.0
2012-12-07 12:20:00,46.84,46.86,46.83,46.86,18500.0,33.9035,33.918,33.8963,33.918,18500.0
2012-12-07 12:25:00,46.86,46.86,46.85,46.85,11300.0,33.918,33.918,33.9107,33.9107,11300.0
2012-12-07 12:30:00,46.86,46.86,46.84,46.86,16100.0,33.918,33.918,33.9035,33.918,16100.0
2012-12-07 12:35:00,46.85,46.86,46.83,46.83,34800.0,33.9107,33.918,33.8963,33.8963,34800.0
2012-12-07 12:40:00,46.83,46.87,46.82,46.87,34600.0,33.8963,33.9252,33.889,33.9252,34600.0
2012-12-07 12:45:00,46.87,46.87,46.83,46.83,17700.0,33.9252,33.9252,33.8963,33.8963,17700.0
2012-12-07 12:50:00,46.84,46.85,46.8,46.8,15400.0,33.9035,33.9107,33.8745,33.8745,15400.0
2012-12-07 12:55:00,46.8,46.85,46.79,46.85,15600.0,33.8745,33.9107,33.8673,33.9107,15600.0
2012-12-07 13:00:00,46.85,46.89,46.84,46.86,43600.0,33.9107,33.9397,33.9035,33.918,43600.0
2012-12-07 13:05:00,46.86,46.87,46.84,46.84,18500.0,33.918,33.9252,33.9035,33.9035,18500.0
2012-12-07 13:10:00,46.83,46.85,46.83,46.84,11700.0,33.8963,33.9107,33.8963,33.9035,11700.0
2012-12-07 13:15:00,46.85,46.87,46.84,46.84,17000.0,33.9107,33.9252,33.9035,33.9035,17000.0
2012-12-07 13:20:00,46.85,46.86,46.84,46.86,30400.0,33.9107,33.918,33.9035,33.918,30400.0
2012-12-07 13:25:00,46.86,46.9,46.85,46.87,78700.0,33.918,33.9469,33.9107,33.9252,78700.0
2012-12-07 13:30:00,46.87,46.89,46.84,46.84,36000.0,33.9252,33.9397,33.9035,33.9035,36000.0
2012-12-07 13:35:00,46.84,46.85,46.81,46.81,39900.0,33.9035,33.9107,33.8818,33.8818,39900.0
2012-12-07 13:40:00,46.82,46.85,46.79,46.81,59100.0,33.889,33.9107,33.8673,33.8818,59100.0
2012-12-07 13:45:00,46.8,46.81,46.79,46.8,22300.0,33.8745,33.8818,33.8673,33.8745,22300.0
2012-12-07 13:50:00,46.8,46.81,46.78,46.78,59400.0,33.8745,33.8818,33.8601,33.8601,59400.0
2012-12-07 13:55:00,46.78,46.8,46.77,46.79,31000.0,33.8601,33.8745,33.8528,33.8673,31000.0
2012-12-07 14:00:00,46.79,46.83,46.79,46.8,35100.0,33.8673,33.8963,33.8673,33.8745,35100.0
2012-12-07 14:05:00,46.8,46.81,46.78,46.79,28100.0,33.8745,33.8818,33.8601,33.8673,28100.0
2012-12-07 14:10:00,46.79,46.8,46.78,46.79,26400.0,33.8673,33.8745,33.8601,33.8673,26400.0
2012-12-07 14:15:00,46.8,46.81,46.78,46.79,40400.0,33.8745,33.8818,33.8601,33.8673,40400.0
2012-12-07 14:20:00,46.79,46.79,46.78,46.79,37700.0,33.8673,33.8673,33.8601,33.8673,37700.0
2012-12-07 14:25:00,46.79,46.79,46.76,46.78,74000.0,33.8673,33.8673,33.8456,33.8601,74000.0
2012-12-07 14:30:00,46.77,46.79,46.75,46.76,42600.0,33.8528,33.8673,33.8384,33.8456,42600.0
2012-12-07 14:35:00,46.76,46.8,46.76,46.77,43700.0,33.8456,33.8745,33.8456,33.8528,43700.0
2012-12-07 14:40:00,46.77,46.8,46.77,46.79,12600.0,33.8528,33.8745,33.8528,33.8673,12600.0
2012-12-07 14:45:00,46.79,46.81,46.79,46.81,116800.0,33.8673,33.8818,33.8673,33.8818,116800.0
2012-12-07 14:50:00,46.81,46.85,46.8,46.82,40000.0,33.8818,33.9107,33.8745,33.889,40000.0
2012-12-07 14:55:00,46.82,46.88,46.82,46.88,71500.0,33.889,33.9324,33.889,33.9324,71500.0
2012-12-07 15:00:00,46.87,46.88,46.84,46.86,57100.0,33.9252,33.9324,33.9035,33.918,57100.0
2012-12-07 15:05:00,46.85,46.87,46.84,46.86,56700.0,33.9107,33.9252,33.9035,33.918,56700.0
2012-12-07 15:10:00,46.87,46.87,46.84,46.87,69900.0,33.9252,33.9252,33.9035,33.9252,69900.0
2012-12-07 15:15:00,46.87,46.88,46.84,46.85,35500.0,33.9252,33.9324,33.9035,33.9107,35500.0
2012-12-07 15:20:00,46.85,46.85,46.78,46.82,87900.0,33.9107,33.9107,33.8601,33.889,87900.0
2012-12-07 15:25:00,46.81,46.82,46.77,46.8,110000.0,33.8818,33.889,33.8528,33.8745,110000.0
2012-12-07 15:30:00,46.8,46.84,46.79,46.82,60500.0,33.8745,33.9035,33.8673,33.889,60500.0
2012-12-07 15:35:00,46.83,46.84,46.78,46.79,61400.0,33.8963,33.9035,33.8601,33.8673,61400.0
2012-12-07 15:40:00,46.79,46.83,46.77,46.79,85200.0,33.8673,33.8963,33.8528,33.8673,85200.0
2012-12-07 15:45:00,46.78,46.87,46.78,46.85,93100.0,33.8601,33.9252,33.8601,33.9107,93100.0
2012-12-07 15:50:00,46.85,46.86,46.84,46.85,38900.0,33.9107,33.918,33.9035,33.9107,38900.0
2012-12-07 15:55:00,46.85,46.86,46.82,46.85,157000.0,33.9107,33.918,33.889,33.9107,157000.0
2012-12-10 09:30:00,46.84,47.15,46.84,47.12,133200.0,33.9035,34.1279,33.9035,34.1062,133200.0
2012-12-10 09:35:00,47.13,47.19,47.11,47.16,91100.0,34.1134,34.1568,34.0989,34.1351,91100.0
2012-12-10 09:40:00,47.16,47.22,47.13,47.22,50000.0,34.1351,34.1785,34.1134,34.1785,50000.0
2012-12-10 09:45:00,47.22,47.24,47.18,47.18,75800.0,34.1785,34.193,34.1496,34.1496,75800.0
2012-12-10 09:50:00,47.18,47.25,47.18,47.24,64800.0,34.1496,34.2003,34.1496,34.193,64800.0
2012-12-10 09:55:00,47.23,47.23,47.2,47.21,155500.0,34.1858,34.1858,34.1641,34.1713,155500.0
2012-12-10 10:00:00,47.21,47.3,47.21,47.28,81400.0,34.1713,34.2365,34.1713,34.222,81400.0
2012-12-10 10:05:00,47.28,47.29,47.19,47.23,118400.0,34.222,34.2292,34.1568,34.1858,118400.0
2012-12-10 10:10:00,47.23,47.27,47.22,47.23,129900.0,34.1858,34.2147,34.1785,34.1858,129900.0
2012-12-10 10:15:00,47.23,47.23,47.16,47.18,59100.0,34.1858,34.1858,34.1351,34.1496,59100.0
2012-12-10 10:20:00,47.18,47.22,47.16,47.2,40300.0,34.1496,34.1785,34.1351,34.1641,40300.0
2012-12-10 10:25:00,47.2,47.23,47.19,47.22,22600.0,34.1641,34.1858,34.1568,34.1785,22600.0
2012-12-10 10:30:00,47.22,47.25,47.22,47.25,43900.0,34.1785,34.2003,34.1785,34.2003,43900.0
2012-12-10 10:35:00,47.24,47.27,47.22,47.22,190700.0,34.193,34.2147,34.1785,34.1785,190700.0
2012-12-10 10:40:00,47.23,47.24,47.23,47.23,15000.0,34.1858,34.193,34.1858,34.1858,15000.0
2012-12-10 10:45:00,47.24,47.25,47.22,47.23,83400.0,34.193,34.2003,34.1785,34.1858,83400.0
2012-12-10 10:50:00,47.23,47.26,47.22,47.26,16800.0,34.1858,34.2075,34.1785,34.2075,16800.0
2012-12-10 10:55:00,47.26,47.32,47.26,47.3,26500.0,34.2075,34.2509,34.2075,34.2365,26500.0
2012-12-10 11:00:00,47.3,47.3,47.24,47.24,33600.0,34.2365,34.2365,34.193,34.193,33600.0
2012-12-10 11:05:00,47.24,47.26,47.22,47.24,74000.0,34.193,34.2075,34.1785,34.193,74000.0
2012-12-10 11:10:00,47.25,47.34,47.21,47.32,132500.0,34.2003,34.2654,34.1713,34.2509,132500.0
2012-12-10 11:15:00,47.31,47.32,47.3,47.32,43700.0,34.2437,34.2509,34.2365,34.2509,43700.0
2012-12-10 11:20:00,47.33,47.36,47.32,47.35,26300.0,34.2582,34.2799,34.2509,34.2726,26300.0
2012-12-10 11:25:00,47.36,47.36,47.33,47.35,22500.0,34.2799,34.2799,34.2582,34.2726,22500.0
2012-12-10 11:30:00,47.35,47.37,47.33,47.33,66300.0,34.2726,34.2871,34.2582,34.2582,66300.0
2012-12-10 11:35:00,47.33,47.38,47.33,47.37,52400.0,34.2582,34.2944,34.2582,34.2871,52400.0
2012-12-10 11:40:00,47.37,47.43,47.36,47.42,122000.0,34.2871,34.3305,34.2799,34.3233,122000.0
2012-12-10 11:45:00,47.43,47.49,47.41,47.48,98900.0,34.3305,34.374,34.3161,34.3667,98900.0
2012-12-10 11:50:00,47.48,47.55,47.48,47.52,141300.0,34.3667,34.4174,34.3667,34.3957,141300.0
2012-12-10 11:55:00,47.53,47.54,47.51,47.52,55300.0,34.4029,34.4102,34.3885,34.3957,55300.0
2012-12-10 12:00:00,47.51,47.52,47.48,47.5,101200.0,34.3885,34.3957,34.3667,34.3812,101200.0
2012-12-10 12:05:00,47.5,47.51,47.48,47.5,75300.0,34.3812,34.3885,34.3667,34.3812,75300.0
2012-12-10 12:10:00,47.5,47.51,47.47,47.5,20800.0,34.3812,34.3885,34.3595,34.3812,20800.0
2012-12-10 12:15:00,47.5,47.51,47.47,47.48,49900.0,34.3812,34.3885,34.3595,34.3667,49900.0
2012-12-10 12:20:00,47.49,47.49,47.43,47.43,50700.0,34.374,34.374,34.3305,34.3305,50700.0
2012-12-10 12:25:00,47.44,47.46,47.42,47.44,68600.0,34.3378,34.3523,34.3233,34.3378,68600.0
2012-12-10 12:30:00,47.44,47.45,47.42,47.43,23200.0,34.3378,34.345,34.3233,34.3305,23200.0
2012-12-10 12:35:00,47.44,47.46,47.42,47.46,37000.0,34.3378,34.3523,34.3233,34.3523,37000.0
2012-12-10 12:40:00,47.47,47.48,47.45,47.45,38500.0,34.3595,34.3667,34.345,34.345,38500.0
2012-12-10 12:45:00,47.45,47.47,47.45,47.45,39900.0,34.345,34.3595,34.345,34.345,39900.0
2012-12-10 12:50:00,47.45,47.46,47.44,47.45,17300.0,34.345,34.3523,34.3378,34.345,17300.0
2012-12-10 12:55:00,47.46,47.49,47.44,47.44,70900.0,34.3523,34.374,34.3378,34.3378,70900.0
2012-12-10 13:00:00,47.44,47.45,47.44,47.45,30300.0,34.3378,34.345,34.3378,34.345,30300.0
2012-12-10 13:05:00,47.44,47.45,47.41,47.43,53200.0,34.3378,34.345,34.3161,34.3305,53200.0
2012-12-10 13:10:00,47.42,47.43,47.41,47.42,25000.0,34.3233,34.3305,34.3161,34.3233,25000.0
2012-12-10 13:15:00,47.43,47.44,47.4,47.42,36900.0,34.3305,34.3378,34.3088,34.3233,36900.0
2012-12-10 13:20:00,47.43,47.44,47.42,47.43,19300.0,34.3305,34.3378,34.3233,34.3305,19300.0
2012-12-10 13:25:00,47.43,47.43,47.41,47.42,57400.0,34.3305,34.3305,34.3161,34.3233,57400.0
2012-12-10 13:30:00,47.43,47.43,47.41,47.41,16100.0,34.3305,34.3305,34.3161,34.3161,16100.0
2012-12-10 13:35:00,47.41,47.43,47.4,47.41,31100.0,34.3161,34.3305,34.3088,34.3161,31100.0
2012-12-10 13:40:00,47.41,47.44,47.41,47.43,21600.0,34.3161,34.3378,34.3161,34.3305,21600.0
2012-12-10 13:45:00,47.43,47.44,47.4,47.4,27900.0,34.3305,34.3378,34.3088,34.3088,27900.0
2012-12-10 13:50:00,47.41,47.42,47.39,47.39,34800.0,34.3161,34.3233,34.3016,34.3016,34800.0
2012-12-10 13:55:00,47.39,47.4,47.38,47.38,40800.0,34.3016,34.3088,34.2944,34.2944,40800.0
2012-12-10 14:00:00,47.39,47.41,47.38,47.41,37700.0,34.3016,34.3161,34.2944,34.3161,37700.0
2012-12-10 14:05:00,47.41,47.43,47.4,47.4,33300.0,34.3161,34.3305,34.3088,34.3088,33300.0
2012-12-10 14:10:00,47.4,47.4,47.36,47.36,44400.0,34.3088,34.3088,34.2799,34.2799,44400.0
2012-12-10 14:15:00,47.37,47.38,47.35,47.35,35300.0,34.2871,34.2944,34.2726,34.2726,35300.0
2012-12-10 14:20:00,47.35,47.36,47.33,47.34,15200.0,34.2726,34.2799,34.2582,34.2654,15200.0
2012-12-10 14:25:00,47.34,47.36,47.33,47.33,37700.0,34.2654,34.2799,34.2582,34.2582,37700.0
2012-12-10 14:30:00,47.34,47.34,47.28,47.28,41700.0,34.2654,34.2654,34.222,34.222,41700.0
2012-12-10 14:35:00,47.28,47.29,47.26,47.26,62000.0,34.222,34.2292,34.2075,34.2075,62000.0
2012-12-10 14:40:00,47.26,47.27,47.25,47.26,41300.0,34.2075,34.2147,34.2003,34.2075,41300.0
2012-12-10 14:45:00,47.26,47.27,47.23,47.23,26600.0,34.2075,34.2147,34.1858,34.1858,26600.0
2012-12-10 14:50:00,47.24,47.25,47.23,47.23,41400.0,34.193,34.2003,34.1858,34.1858,41400.0
2012-12-10 14:55:00,47.24,47.24,47.21,47.22,92300.0,34.193,34.193,34.1713,34.1785,92300.0
2012-12-10 15:00:00,47.21,47.22,47.2,47.22,47200.0,34.1713,34.1785,34.1641,34.1785,47200.0
2012-12-10 15:05:00,47.21,47.23,47.2,47.21,40600.0,34.1713,34.1858,34.1641,34.1713,40600.0
2012-12-10 15:10:00,47.21,47.22,47.2,47.21,56900.0,34.1713,34.1785,34.1641,34.1713,56900.0
2012-12-10 15:15:00,47.21,47.22,47.19,47.19,54700.0,34.1713,34.1785,34.1568,34.1568,54700.0
2012-12-10 15:20:00,47.2,47.2,47.17,47.17,75800.0,34.1641,34.1641,34.1424,34.1424,75800.0
2012-12-10 15:25:00,47.18,47.22,47.17,47.22,73800.0,34.1496,34.1785,34.1424,34.1785,73800.0
2012-12-10 15:30:00,47.22,47.28,47.22,47.25,108900.0,34.1785,34.222,34.1785,34.2003,108900.0
2012-12-10 15:35:00,47.25,47.27,47.24,47.27,70100.0,34.2003,34.2147,34.193,34.2147,70100.0
2012-12-10 15:40:00,47.27,47.27,47.25,47.26,82700.0,34.2147,34.2147,34.2003,34.2075,82700.0
2012-12-10 15:45:00,47.26,47.27,47.25,47.26,79100.0,34.2075,34.2147,34.2003,34.2075,79100.0
2012-12-10 15:50:00,47.26,47.26,47.25,47.26,67800.0,34.2075,34.2075,34.2003,34.2075,67800.0
2012-12-10 15:55:00,47.25,47.26,47.24,47.25,229400.0,34.2003,34.2075,34.193,34.2003,229400.0
2012-12-11 09:30:00,47.36,47.49,47.36,47.42,94600.0,34.2799,34.374,34.2799,34.3233,94600.0
2012-12-11 09:35:00,47.43,47.6,47.43,47.54,137700.0,34.3305,34.4536,34.3305,34.4102,137700.0
2012-12-11 09:40:00,47.55,47.55,47.48,47.48,141500.0,34.4174,34.4174,34.3667,34.3667,141500.0
2012-12-11 09:45:00,47.48,47.56,47.48,47.56,97400.0,34.3667,34.4246,34.3667,34.4246,97400.0
2012-12-11 09:50:00,47.57,47.6,47.53,47.53,84000.0,34.4319,34.4536,34.4029,34.4029,84000.0
2012-12-11 09:55:00,47.54,47.65,47.54,47.61,95100.0,34.4102,34.4898,34.4102,34.4608,95100.0
2012-12-11 10:00:00,47.62,47.64,47.57,47.64,100400.0,34.4681,34.4825,34.4319,34.4825,100400.0
2012-12-11 10:05:00,47.64,47.64,47.59,47.6,100700.0,34.4825,34.4825,34.4464,34.4536,100700.0
2012-12-11 10:10:00,47.61,47.65,47.6,47.62,74500.0,34.4608,34.4898,34.4536,34.4681,74500.0
2012-12-11 10:15:00,47.62,47.64,47.59,47.62,133700.0,34.4681,34.4825,34.4464,34.4681,133700.0
2012-12-11 10:20:00,47.63,47.63,47.58,47.59,111200.0,34.4753,34.4753,34.4391,34.4464,111200.0
2012-12-11 10:25:00,47.6,47.62,47.57,47.62,74700.0,34.4536,34.4681,34.4319,34.4681,74700.0
2012-12-11 10:30:00,47.61,47.62,47.6,47.62,57400.0,34.4608,34.4681,34.4536,34.4681,57400.0
2012-12-11 10:35:00,47.61,47.64,47.61,47.61,81500.0,34.4608,34.4825,34.4608,34.4608,81500.0
2012-12-11 10:40:00,47.62,47.69,47.61,47.66,134700.0,34.4681,34.5187,34.4608,34.497,134700.0
2012-12-11 10:45:00,47.66,47.69,47.65,47.67,109200.0,34.497,34.5187,34.4898,34.5043,109200.0
2012-12-11 10:50:00,47.67,47.73,47.67,47.71,134100.0,34.5043,34.5477,34.5043,34.5332,134100.0
2012-12-11 10:55:00,47.71,47.73,47.7,47.71,59600.0,34.5332,34.5477,34.526,34.5332,59600.0
2012-12-11 11:00:00,47.72,47.73,47.69,47.71,73400.0,34.5405,34.5477,34.5187,34.5332,73400.0
2012-12-11 11:05:00,47.72,47.76,47.71,47.73,78900.0,34.5405,34.5694,34.5332,34.5477,78900.0
2012-12-11 11:10:00,47.73,47.74,47.7,47.7,48300.0,34.5477,34.5549,34.526,34.526,48300.0
2012-12-11 11:15:00,47.7,47.72,47.69,47.7,71400.0,34.526,34.5405,34.5187,34.526,71400.0
2012-12-11 11:20:00,47.71,47.81,47.68,47.72,148800.0,34.5332,34.6056,34.5115,34.5405,148800.0
2012-12-11 11:25:00,47.73,47.75,47.69,47.7,101800.0,34.5477,34.5622,34.5187,34.526,101800.0
2012-12-11 11:30:00,47.7,47.72,47.68,47.72,91100.0,34.526,34.5405,34.5115,34.5405,91100.0
2012-12-11 11:35:00,47.73,47.78,47.72,47.74,62300.0,34.5477,34.5839,34.5405,34.5549,62300.0
2012-12-11 11:40:00,47.74,47.79,47.74,47.75,62100.0,34.5549,34.5911,34.5549,34.5622,62100.0
2012-12-11 11:45:00,47.76,47.78,47.74,47.78,74700.0,34.5694,34.5839,34.5549,34.5839,74700.0
2012-12-11 11:50:00,47.78,47.8,47.72,47.72,65600.0,34.5839,34.5984,34.5405,34.5405,65600.0
2012-12-11 11:55:00,47.72,47.72,47.68,47.69,72800.0,34.5405,34.5405,34.5115,34.5187,72800.0
2012-12-11 12:00:00,47.7,47.71,47.6,47.61,105800.0,34.526,34.5332,34.4536,34.4608,105800.0
2012-12-11 12:05:00,47.62,47.64,47.59,47.64,112800.0,34.4681,34.4825,34.4464,34.4825,112800.0
2012-12-11 12:10:00,47.63,47.67,47.61,47.63,75000.0,34.4753,34.5043,34.4608,34.4753,75000.0
2012-12-11 12:15:00,47.64,47.65,47.62,47.65,92100.0,34.4825,34.4898,34.4681,34.4898,92100.0
2012-12-11 12:20:00,47.64,47.68,47.6,47.68,76500.0,34.4825,34.5115,34.4536,34.5115,76500.0
2012-12-11 12:25:00,47.68,47.68,47.61,47.63,58700.0,34.5115,34.5115,34.4608,34.4753,58700.0
2012-12-11 12:30:00,47.63,47.64,47.61,47.61,33500.0,34.4753,34.4825,34.4608,34.4608,33500.0
2012-12-11 12:35:00,47.62,47.64,47.61,47.61,36400.0,34.4681,34.4825,34.4608,34.4608,36400.0
2012-12-11 12:40:00,47.61,47.64,47.61,47.63,33200.0,34.4608,34.4825,34.4608,34.4753,33200.0
2012-12-11 12:45:00,47.64,47.65,47.61,47.61,39600.0,34.4825,34.4898,34.4608,34.4608,39600.0
2012-12-11 12:50:00,47.62,47.65,47.62,47.63,28200.0,34.4681,34.4898,34.4681,34.4753,28200.0
2012-12-11 12:55:00,47.64,47.67,47.63,47.66,26100.0,34.4825,34.5043,34.4753,34.497,26100.0
2012-12-11 13:00:00,47.66,47.67,47.63,47.64,68400.0,34.497,34.5043,34.4753,34.4825,68400.0
2012-12-11 13:05:00,47.65,47.65,47.58,47.58,57400.0,34.4898,34.4898,34.4391,34.4391,57400.0
2012-12-11 13:10:00,47.58,47.64,47.58,47.64,57500.0,34.4391,34.4825,34.4391,34.4825,57500.0
2012-12-11 13:15:00,47.63,47.66,47.63,47.64,29600.0,34.4753,34.497,34.4753,34.4825,29600.0
2012-12-11 13:20:00,47.64,47.65,47.6,47.6,49900.0,34.4825,34.4898,34.4536,34.4536,49900.0
2012-12-11 13:25:00,47.6,47.61,47.58,47.58,107500.0,34.4536,34.4608,34.4391,34.4391,107500.0
2012-12-11 13:30:00,47.58,47.6,47.55,47.55,114600.0,34.4391,34.4536,34.4174,34.4174,114600.0
2012-12-11 13:35:00,47.55,47.58,47.53,47.55,182100.0,34.4174,34.4391,34.4029,34.4174,182100.0
2012-12-11 13:40:00,47.54,47.58,47.53,47.57,89300.0,34.4102,34.4391,34.4029,34.4319,89300.0
2012-12-11 13:45:00,47.56,47.6,47.56,47.59,24400.0,34.4246,34.4536,34.4246,34.4464,24400.0
2012-12-11 13:50:00,47.59,47.63,47.58,47.63,41900.0,34.4464,34.4753,34.4391,34.4753,41900.0
2012-12-11 13:55:00,47.62,47.63,47.6,47.6,27800.0,34.4681,34.4753,34.4536,34.4536,27800.0
2012-12-11 14:00:00,47.6,47.65,47.6,47.65,26600.0,34.4536,34.4898,34.4536,34.4898,26600.0
2012-12-11 14:05:00,47.64,47.66,47.63,47.65,38200.0,34.4825,34.497,34.4753,34.4898,38200.0
2012-12-11 14:10:00,47.65,47.65,47.61,47.61,26300.0,34.4898,34.4898,34.4608,34.4608,26300.0
2012-12-11 14:15:00,47.62,47.62,47.59,47.6,50200.0,34.4681,34.4681,34.4464,34.4536,50200.0
2012-12-11 14:20:00,47.61,47.64,47.6,47.64,30500.0,34.4608,34.4825,34.4536,34.4825,30500.0
2012-12-11 14:25:00,47.64,47.66,47.61,47.65,52800.0,34.4825,34.497,34.4608,34.4898,52800.0
2012-12-11 14:30:00,47.64,47.65,47.6,47.61,60600.0,34.4825,34.4898,34.4536,34.4608,60600.0
2012-12-11 14:35:00,47.61,47.64,47.61,47.64,36700.0,34.4608,34.4825,34.4608,34.4825,36700.0
2012-12-11 14:40:00,47.63,47.66,47.59,47.59,42800.0,34.4753,34.497,34.4464,34.4464,42800.0
2012-12-11 14:45:00,47.6,47.61,47.58,47.59,79400.0,34.4536,34.4608,34.4391,34.4464,79400.0
2012-12-11 14:50:00,47.6,47.63,47.58,47.59,68700.0,34.4536,34.4753,34.4391,34.4464,68700.0
2012-12-11 14:55:00,47.59,47.59,47.57,47.58,50600.0,34.4464,34.4464,34.4319,34.4391,50600.0
2012-12-11 15:00:00,47.58,47.58,47.56,47.56,29400.0,34.4391,34.4391,34.4246,34.4246,29400.0
2012-12-11 15:05:00,47.57,47.58,47.55,47.56,107400.0,34.4319,34.4391,34.4174,34.4246,107400.0
2012-12-11 15:10:00,47.56,47.6,47.55,47.59,76100.0,34.4246,34.4536,34.4174,34.4464,76100.0
2012-12-11 15:15:00,47.6,47.6,47.56,47.59,66900.0,34.4536,34.4536,34.4246,34.4464,66900.0
2012-12-11 15:20:00,47.59,47.62,47.58,47.59,70400.0,34.4464,34.4681,34.4391,34.4464,70400.0
2012-12-11 15:25:00,47.59,47.63,47.57,47.63,71900.0,34.4464,34.4753,34.4319,34.4753,71900.0
2012-12-11 15:30:00,47.63,47.64,47.6,47.61,65500.0,34.4753,34.4825,34.4536,34.4608,65500.0
2012-12-11 15:35:00,47.62,47.66,47.6,47.65,75700.0,34.4681,34.497,34.4536,34.4898,75700.0
2012-12-11 15:40:00,47.65,47.67,47.62,47.65,59800.0,34.4898,34.5043,34.4681,34.4898,59800.0
2012-12-11 15:45:00,47.65,47.66,47.62,47.64,94100.0,34.4898,34.497,34.4681,34.4825,94100.0
2012-12-11 15:50:00,47.64,47.65,47.57,47.58,223700.0,34.4825,34.4898,34.4319,34.4391,223700.0
2012-12-11 15:55:00,47.57,47.59,47.54,47.54,448600.0,34.4319,34.4464,34.4102,34.4102,448600.0
2012-12-12 09:30:00,47.58,47.74,47.56,47.57,126600.0,34.4391,34.5549,34.4246,34.4319,126600.0
2012-12-12 09:35:00,47.56,47.57,47.4,47.41,103900.0,34.4246,34.4319,34.3088,34.3161,103900.0
2012-12-12 09:40:00,47.4,47.42,47.35,47.37,61400.0,34.3088,34.3233,34.2726,34.2871,61400.0
2012-12-12 09:45:00,47.37,47.39,47.35,47.38,80700.0,34.2871,34.3016,34.2726,34.2944,80700.0
2012-12-12 09:50:00,47.37,47.39,47.36,47.36,51600.0,34.2871,34.3016,34.2799,34.2799,51600.0
2012-12-12 09:55:00,47.37,47.38,47.34,47.35,77600.0,34.2871,34.2944,34.2654,34.2726,77600.0
2012-12-12 10:00:00,47.35,47.46,47.35,47.44,46000.0,34.2726,34.3523,34.2726,34.3378,46000.0
2012-12-12 10:05:00,47.44,47.46,47.43,47.45,24200.0,34.3378,34.3523,34.3305,34.345,24200.0
2012-12-12 10:10:00,47.46,47.51,47.43,47.44,78300.0,34.3523,34.3885,34.3305,34.3378,78300.0
2012-12-12 10:15:00,47.44,47.46,47.4,47.43,44500.0,34.3378,34.3523,34.3088,34.3305,44500.0
2012-12-12 10:20:00,47.43,47.51,47.42,47.51,39600.0,34.3305,34.3885,34.3233,34.3885,39600.0
2012-12-12 10:25:00,47.5,47.54,47.49,47.52,43200.0,34.3812,34.4102,34.374,34.3957,43200.0
2012-12-12 10:30:00,47.53,47.53,47.44,47.44,39900.0,34.4029,34.4029,34.3378,34.3378,39900.0
2012-12-12 10:35:00,47.45,47.47,47.43,47.43,40800.0,34.345,34.3595,34.3305,34.3305,40800.0
2012-12-12 10:40:00,47.43,47.45,47.41,47.42,45800.0,34.3305,34.345,34.3161,34.3233,45800.0
2012-12-12 10:45:00,47.42,47.45,47.4,47.45,67000.0,34.3233,34.345,34.3088,34.345,67000.0
2012-12-12 10:50:00,47.45,47.47,47.42,47.42,37700.0,34.345,34.3595,34.3233,34.3233,37700.0
2012-12-12 10:55:00,47.42,47.47,47.41,47.45,67400.0,34.3233,34.3595,34.3161,34.345,67400.0
2012-12-12 11:00:00,47.45,47.5,47.43,47.43,157800.0,34.345,34.3812,34.3305,34.3305,157800.0
2012-12-12 11:05:00,47.44,47.45,47.41,47.41,36000.0,34.3378,34.345,34.3161,34.3161,36000.0
2012-12-12 11:10:00,47.41,47.42,47.4,47.41,59200.0,34.3161,34.3233,34.3088,34.3161,59200.0
2012-12-12 11:15:00,47.4,47.41,47.39,47.39,39800.0,34.3088,34.3161,34.3016,34.3016,39800.0
2012-12-12 11:20:00,47.39,47.4,47.37,47.37,63700.0,34.3016,34.3088,34.2871,34.2871,63700.0
2012-12-12 11:25:00,47.38,47.39,47.37,47.39,57000.0,34.2944,34.3016,34.2871,34.3016,57000.0
2012-12-12 11:30:00,47.39,47.4,47.38,47.4,38200.0,34.3016,34.3088,34.2944,34.3088,38200.0
2012-12-12 11:35:00,47.39,47.43,47.39,47.43,61700.0,34.3016,34.3305,34.3016,34.3305,61700.0
2012-12-12 11:40:00,47.42,47.48,47.42,47.47,72900.0,34.3233,34.3667,34.3233,34.3595,72900.0
2012-12-12 11:45:00,47.46,47.47,47.46,47.46,39200.0,34.3523,34.3595,34.3523,34.3523,39200.0
2012-12-12 11:50:00,47.46,47.48,47.46,47.47,38400.0,34.3523,34.3667,34.3523,34.3595,38400.0
2012-12-12 11:55:00,47.47,47.48,47.45,47.45,42900.0,34.3595,34.3667,34.345,34.345,42900.0
2012-12-12 12:00:00,47.45,47.47,47.45,47.46,45700.0,34.345,34.3595,34.345,34.3523,45700.0
2012-12-12 12:05:00,47.46,47.46,47.44,47.45,59300.0,34.3523,34.3523,34.3378,34.345,59300.0
2012-12-12 12:10:00,47.46,47.47,47.44,47.46,51900.0,34.3523,34.3595,34.3378,34.3523,51900.0
2012-12-12 12:15:00,47.47,47.48,47.45,47.48,50800.0,34.3595,34.3667,34.345,34.3667,50800.0
2012-12-12 12:20:00,47.48,47.49,47.47,47.48,35200.0,34.3667,34.374,34.3595,34.3667,35200.0
2012-12-12 12:25:00,47.48,47.49,47.47,47.48,41500.0,34.3667,34.374,34.3595,34.3667,41500.0
2012-12-12 12:30:00,47.49,47.62,47.44,47.53,111100.0,34.374,34.4681,34.3378,34.4029,111100.0
2012-12-12 12:35:00,47.53,47.61,47.49,47.61,80900.0,34.4029,34.4608,34.374,34.4608,80900.0
2012-12-12 12:40:00,47.61,47.63,47.57,47.63,61900.0,34.4608,34.4753,34.4319,34.4753,61900.0
2012-12-12 12:45:00,47.62,47.73,47.61,47.72,111600.0,34.4681,34.5477,34.4608,34.5405,111600.0
2012-12-12 12:50:00,47.73,47.75,47.68,47.71,81100.0,34.5477,34.5622,34.5115,34.5332,81100.0
2012-12-12 12:55:00,47.72,47.8,47.72,47.8,77000.0,34.5405,34.5984,34.5405,34.5984,77000.0
2012-12-12 13:00:00,47.8,47.8,47.75,47.78,89400.0,34.5984,34.5984,34.5622,34.5839,89400.0
2012-12-12 13:05:00,47.79,47.8,47.75,47.76,40400.0,34.5911,34.5984,34.5622,34.5694,40400.0
2012-12-12 13:10:00,47.75,47.77,47.71,47.74,99900.0,34.5622,34.5766,34.5332,34.5549,99900.0
2012-12-12 13:15:00,47.73,47.76,47.73,47.76,68800.0,34.5477,34.5694,34.5477,34.5694,68800.0
2012-12-12 13:20:00,47.76,47.78,47.74,47.74,107500.0,34.5694,34.5839,34.5549,34.5549,107500.0
2012-12-12 13:25:00,47.74,47.76,47.69,47.7,114000.0,34.5549,34.5694,34.5187,34.526,114000.0
2012-12-12 13:30:00,47.7,47.71,47.66,47.68,89100.0,34.526,34.5332,34.497,34.5115,89100.0
2012-12-12 13:35:00,47.68,47.7,47.68,47.7,25100.0,34.5115,34.526,34.5115,34.526,25100.0
2012-12-12 13:40:00,47.7,47.71,47.68,47.7,79300.0,34.526,34.5332,34.5115,34.526,79300.0
2012-12-12 13:45:00,47.69,47.71,47.67,47.69,46900.0,34.5187,34.5332,34.5043,34.5187,46900.0
2012-12-12 13:50:00,47.69,47.7,47.65,47.67,87700.0,34.5187,34.526,34.4898,34.5043,87700.0
2012-12-12 13:55:00,47.66,47.68,47.65,47.67,44800.0,34.497,34.5115,34.4898,34.5043,44800.0
2012-12-12 14:00:00,47.68,47.71,47.65,47.71,57100.0,34.5115,34.5332,34.4898,34.5332,57100.0
2012-12-12 14:05:00,47.71,47.71,47.69,47.7,63900.0,34.5332,34.5332,34.5187,34.526,63900.0
2012-12-12 14:10:00,47.71,47.71,47.68,47.7,45500.0,34.5332,34.5332,34.5115,34.526,45500.0
2012-12-12 14:15:00,47.69,47.72,47.69,47.7,58300.0,34.5187,34.5405,34.5187,34.526,58300.0
2012-12-12 14:20:00,47.7,47.71,47.66,47.67,46100.0,34.526,34.5332,34.497,34.5043,46100.0
2012-12-12 14:25:00,47.66,47.67,47.62,47.64,50200.0,34.497,34.5043,34.4681,34.4825,50200.0
2012-12-12 14:30:00,47.65,47.66,47.63,47.65,68500.0,34.4898,34.497,34.4753,34.4898,68500.0
2012-12-12 14:35:00,47.65,47.69,47.65,47.69,71600.0,34.4898,34.5187,34.4898,34.5187,71600.0
2012-12-12 14:40:00,47.68,47.7,47.67,47.7,55400.0,34.5115,34.526,34.5043,34.526,55400.0
2012-12-12 14:45:00,47.7,47.72,47.68,47.7,79600.0,34.526,34.5405,34.5115,34.526,79600.0
2012-12-12 14:50:00,47.71,47.73,47.69,47.7,68600.0,34.5332,34.5477,34.5187,34.526,68600.0
2012-12-12 14:55:00,47.69,47.71,47.68,47.68,49200.0,34.5187,34.5332,34.5115,34.5115,49200.0
2012-12-12 15:00:00,47.68,47.69,47.6,47.63,152700.0,34.5115,34.5187,34.4536,34.4753,152700.0
2012-12-12 15:05:00,47.63,47.68,47.62,47.63,48500.0,34.4753,34.5115,34.4681,34.4753,48500.0
2012-12-12 15:10:00,47.63,47.64,47.57,47.57,48200.0,34.4753,34.4825,34.4319,34.4319,48200.0
2012-12-12 15:15:00,47.57,47.63,47.56,47.59,48300.0,34.4319,34.4753,34.4246,34.4464,48300.0
2012-12-12 15:20:00,47.6,47.65,47.59,47.61,64600.0,34.4536,34.4898,34.4464,34.4608,64600.0
2012-12-12 15:25:00,47.6,47.63,47.53,47.57,67500.0,34.4536,34.4753,34.4029,34.4319,67500.0
2012-12-12 15:30:00,47.56,47.62,47.56,47.58,87000.0,34.4246,34.4681,34.4246,34.4391,87000.0
2012-12-12 15:35:00,47.59,47.59,47.54,47.54,88700.0,34.4464,34.4464,34.4102,34.4102,88700.0
2012-12-12 15:40:00,47.55,47.59,47.54,47.57,87000.0,34.4174,34.4464,34.4102,34.4319,87000.0
2012-12-12 15:45:00,47.56,47.59,47.54,47.59,139900.0,34.4246,34.4464,34.4102,34.4464,139900.0
2012-12-12 15:50:00,47.58,47.59,47.52,47.53,141900.0,34.4391,34.4464,34.3957,34.4029,141900.0
2012-12-12 15:55:00,47.52,47.56,47.51,47.54,339700.0,34.3957,34.4246,34.3885,34.4102,339700.0
2012-12-13 09:30:00,49.3,49.8,49.15,49.67,1492800.0,35.6841,36.046,35.5755,35.9519,1492800.0
2012-12-13 09:35:00,49.66,49.74,49.3,49.3,789700.0,35.9447,36.0026,35.6841,35.6841,789700.0
2012-12-13 09:40:00,49.3,49.45,49.16,49.19,815800.0,35.6841,35.7927,35.5827,35.6045,815800.0
2012-12-13 09:45:00,49.17,49.33,49.17,49.3,394000.0,35.59,35.7058,35.59,35.6841,394000.0
2012-12-13 09:50:00,49.3,49.31,49.0,49.08,640800.0,35.6841,35.6913,35.4669,35.5248,640800.0
2012-12-13 09:55:00,49.07,49.18,48.96,49.02,529900.0,35.5176,35.5972,35.438,35.4814,529900.0
2012-12-13 10:00:00,49.03,49.08,48.87,49.07,525700.0,35.4887,35.5248,35.3728,35.5176,525700.0
2012-12-13 10:05:00,49.07,49.35,49.06,49.19,448800.0,35.5176,35.7203,35.5104,35.6045,448800.0
2012-12-13 10:10:00,49.19,49.2,49.06,49.1,261200.0,35.6045,35.6117,35.5104,35.5393,261200.0
2012-12-13 10:15:00,49.11,49.11,48.94,49.0,216200.0,35.5466,35.5466,35.4235,35.4669,216200.0
2012-12-13 10:20:00,49.01,49.04,48.88,48.89,186800.0,35.4742,35.4959,35.3801,35.3873,186800.0
2012-12-13 10:25:00,48.9,48.93,48.84,48.89,165000.0,35.3946,35.4163,35.3511,35.3873,165000.0
2012-12-13 10:30:00,48.89,49.08,48.89,48.94,170500.0,35.3873,35.5248,35.3873,35.4235,170500.0
2012-12-13 10:35:00,48.94,48.97,48.84,48.85,124600.0,35.4235,35.4452,35.3511,35.3584,124600.0
2012-12-13 10:40:00,48.85,48.88,48.77,48.84,136300.0,35.3584,35.3801,35.3005,35.3511,136300.0
2012-12-13 10:45:00,48.83,48.84,48.64,48.66,164400.0,35.3439,35.3511,35.2064,35.2208,164400.0
2012-12-13 10:50:00,48.66,48.72,48.62,48.7,247300.0,35.2208,35.2643,35.1919,35.2498,247300.0
2012-12-13 10:55:00,48.7,48.75,48.65,48.72,276900.0,35.2498,35.286,35.2136,35.2643,276900.0
2012-12-13 11:00:00,48.72,48.73,48.62,48.64,123800.0,35.2643,35.2715,35.1919,35.2064,123800.0
2012-12-13 11:05:00,48.63,48.64,48.53,48.56,244600.0,35.1991,35.2064,35.1267,35.1485,244600.0
2012-12-13 11:10:00,48.56,48.56,48.44,48.49,221300.0,35.1485,35.1485,35.0616,35.0978,221300.0
2012-12-13 11:15:00,48.5,48.52,48.41,48.43,166100.0,35.105,35.1195,35.0399,35.0544,166100.0
2012-12-13 11:20:00,48.43,48.43,48.27,48.37,270900.0,35.0544,35.0544,34.9386,35.0109,270900.0
2012-12-13 11:25:00,48.37,48.47,48.34,48.45,162600.0,35.0109,35.0833,34.9892,35.0688,162600.0
2012-12-13 11:30:00,48.45,48.45,48.34,48.41,132600.0,35.0688,35.0688,34.9892,35.0399,132600.0
2012-12-13 11:35:00,48.41,48.64,48.4,48.58,308300.0,35.0399,35.2064,35.0326,35.1629,308300.0
2012-12-13 11:40:00,48.58,48.64,48.53,48.57,131800.0,35.1629,35.2064,35.1267,35.1557,131800.0
2012-12-13 11:45:00,48.58,48.62,48.57,48.58,39800.0,35.1629,35.1919,35.1557,35.1629,39800.0
2012-12-13 11:50:00,48.59,48.63,48.57,48.61,78200.0,35.1702,35.1991,35.1557,35.1846,78200.0
2012-12-13 11:55:00,48.62,48.62,48.59,48.62,52400.0,35.1919,35.1919,35.1702,35.1919,52400.0
2012-12-13 12:00:00,48.62,48.79,48.61,48.79,202800.0,35.1919,35.3149,35.1846,35.3149,202800.0
2012-12-13 12:05:00,48.79,48.8,48.65,48.66,104200.0,35.3149,35.3222,35.2136,35.2208,104200.0
2012-12-13 12:10:00,48.66,48.66,48.58,48.61,119500.0,35.2208,35.2208,35.1629,35.1846,119500.0
2012-12-13 12:15:00,48.61,48.67,48.61,48.63,94500.0,35.1846,35.2281,35.1846,35.1991,94500.0
2012-12-13 12:20:00,48.63,48.67,48.59,48.61,93800.0,35.1991,35.2281,35.1702,35.1846,93800.0
2012-12-13 12:25:00,48.62,48.64,48.59,48.59,94800.0,35.1919,35.2064,35.1702,35.1702,94800.0
2012-12-13 12:30:00,48.59,48.61,48.59,48.61,121300.0,35.1702,35.1846,35.1702,35.1846,121300.0
2012-12-13 12:35:00,48.6,48.61,48.59,48.6,49600.0,35.1774,35.1846,35.1702,35.1774,49600.0
2012-12-13 12:40:00,48.6,48.64,48.49,48.51,173700.0,35.1774,35.2064,35.0978,35.1123,173700.0
2012-12-13 12:45:00,48.51,48.55,48.5,48.53,38500.0,35.1123,35.1412,35.105,35.1267,38500.0
2012-12-13 12:50:00,48.54,48.55,48.46,48.48,93000.0,35.134,35.1412,35.0761,35.0906,93000.0
2012-12-13 12:55:00,48.48,48.48,48.41,48.47,80400.0,35.0906,35.0906,35.0399,35.0833,80400.0
2012-12-13 13:00:00,48.47,48.47,48.39,48.45,122400.0,35.0833,35.0833,35.0254,35.0688,122400.0
2012-12-13 13:05:00,48.46,48.49,48.44,48.45,85500.0,35.0761,35.0978,35.0616,35.0688,85500.0
2012-12-13 13:10:00,48.45,48.52,48.42,48.48,180900.0,35.0688,35.1195,35.0471,35.0906,180900.0
2012-12-13 13:15:00,48.48,48.53,48.46,48.48,45800.0,35.0906,35.1267,35.0761,35.0906,45800.0
2012-12-13 13:20:00,48.48,48.53,48.45,48.48,50300.0,35.0906,35.1267,35.0688,35.0906,50300.0
2012-12-13 13:25:00,48.48,48.57,48.47,48.56,91400.0,35.0906,35.1557,35.0833,35.1485,91400.0
2012-12-13 13:30:00,48.56,48.56,48.53,48.54,20600.0,35.1485,35.1485,35.1267,35.134,20600.0
2012-12-13 13:35:00,48.54,48.56,48.53,48.55,87800.0,35.134,35.1485,35.1267,35.1412,87800.0
2012-12-13 13:40:00,48.54,48.55,48.48,48.49,65000.0,35.134,35.1412,35.0906,35.0978,65000.0
2012-12-13 13:45:00,48.49,48.49,48.42,48.43,41700.0,35.0978,35.0978,35.0471,35.0544,41700.0
2012-12-13 13:50:00,48.42,48.43,48.4,48.43,41000.0,35.0471,35.0544,35.0326,35.0544,41000.0
2012-12-13 13:55:00,48.43,48.43,48.42,48.43,20200.0,35.0544,35.0544,35.0471,35.0544,20200.0
2012-12-13 14:00:00,48.43,48.43,48.33,48.33,107200.0,35.0544,35.0544,34.982,34.982,107200.0
2012-12-13 14:05:00,48.32,48.33,48.27,48.3,67500.0,34.9747,34.982,34.9386,34.9603,67500.0
2012-12-13 14:10:00,48.3,48.31,48.24,48.26,91100.0,34.9603,34.9675,34.9168,34.9313,91100.0
2012-12-13 14:15:00,48.27,48.27,48.17,48.21,206700.0,34.9386,34.9386,34.8662,34.8951,206700.0
2012-12-13 14:20:00,48.22,48.38,48.21,48.3,152900.0,34.9024,35.0182,34.8951,34.9603,152900.0
2012-12-13 14:25:00,48.29,48.5,48.29,48.46,221900.0,34.953,35.105,34.953,35.0761,221900.0
2012-12-13 14:30:00,48.46,48.5,48.41,48.5,63200.0,35.0761,35.105,35.0399,35.105,63200.0
2012-12-13 14:35:00,48.5,48.5,48.39,48.4,76900.0,35.105,35.105,35.0254,35.0326,76900.0
2012-12-13 14:40:00,48.41,48.47,48.4,48.47,98400.0,35.0399,35.0833,35.0326,35.0833,98400.0
2012-12-13 14:45:00,48.47,48.53,48.46,48.53,50000.0,35.0833,35.1267,35.0761,35.1267,50000.0
2012-12-13 14:50:00,48.52,48.61,48.51,48.57,160500.0,35.1195,35.1846,35.1123,35.1557,160500.0
2012-12-13 14:55:00,48.56,48.56,48.49,48.52,109400.0,35.1485,35.1485,35.0978,35.1195,109400.0
2012-12-13 15:00:00,48.53,48.56,48.49,48.52,116200.0,35.1267,35.1485,35.0978,35.1195,116200.0
2012-12-13 15:05:00,48.52,48.52,48.47,48.47,65600.0,35.1195,35.1195,35.0833,35.0833,65600.0
2012-12-13 15:10:00,48.47,48.47,48.42,48.47,58400.0,35.0833,35.0833,35.0471,35.0833,58400.0
2012-12-13 15:15:00,48.47,48.48,48.43,48.46,51200.0,35.0833,35.0906,35.0544,35.0761,51200.0
2012-12-13 15:20:00,48.46,48.48,48.44,48.48,60600.0,35.0761,35.0906,35.0616,35.0906,60600.0
2012-12-13 15:25:00,48.48,48.48,48.43,48.44,65400.0,35.0906,35.0906,35.0544,35.0616,65400.0
2012-12-13 15:30:00,48.44,48.46,48.41,48.46,247600.0,35.0616,35.0761,35.0399,35.0761,247600.0
2012-12-13 15:35:00,48.46,48.66,48.46,48.66,223900.0,35.0761,35.2208,35.0761,35.2208,223900.0
2012-12-13 15:40:00,48.66,48.71,48.62,48.63,165900.0,35.2208,35.257,35.1919,35.1991,165900.0
2012-12-13 15:45:00,48.62,48.69,48.61,48.63,205700.0,35.1919,35.2426,35.1846,35.1991,205700.0
2012-12-13 15:50:00,48.62,48.62,48.55,48.56,306400.0,35.1919,35.1919,35.1412,35.1485,306400.0
2012-12-13 15:55:00,48.56,48.56,48.49,48.52,442800.0,35.1485,35.1485,35.0978,35.1195,442800.0
2012-12-14 09:30:00,49.0,49.2,48.85,49.13,569400.0,35.4669,35.6117,35.3584,35.561,569400.0
2012-12-14 09:35:00,49.13,49.24,49.11,49.18,307000.0,35.561,35.6407,35.5466,35.5972,307000.0
2012-12-14 09:40:00,49.17,49.21,49.09,49.16,240000.0,35.59,35.6189,35.5321,35.5827,240000.0
2012-12-14 09:45:00,49.16,49.25,49.15,49.23,257100.0,35.5827,35.6479,35.5755,35.6334,257100.0
2012-12-14 09:50:00,49.23,49.25,49.18,49.23,381000.0,35.6334,35.6479,35.5972,35.6334,381000.0
2012-12-14 09:55:00,49.23,49.37,49.23,49.35,436700.0,35.6334,35.7347,35.6334,35.7203,436700.0
2012-12-14 10:00:00,49.35,49.59,49.34,49.54,620600.0,35.7203,35.894,35.713,35.8578,620600.0
2012-12-14 10:05:00,49.54,49.55,49.42,49.43,125200.0,35.8578,35.865,35.7709,35.7782,125200.0
2012-12-14 10:10:00,49.42,49.45,49.36,49.43,224000.0,35.7709,35.7927,35.7275,35.7782,224000.0
2012-12-14 10:15:00,49.42,49.5,49.39,49.45,248900.0,35.7709,35.8288,35.7492,35.7927,248900.0
2012-12-14 10:20:00,49.46,49.55,49.44,49.53,166400.0,35.7999,35.865,35.7854,35.8506,166400.0
2012-12-14 10:25:00,49.53,49.56,49.53,49.54,189100.0,35.8506,35.8723,35.8506,35.8578,189100.0
2012-12-14 10:30:00,49.53,49.55,49.52,49.54,291900.0,35.8506,35.865,35.8433,35.8578,291900.0
2012-12-14 10:35:00,49.54,49.6,49.52,49.6,168000.0,35.8578,35.9012,35.8433,35.9012,168000.0
2012-12-14 10:40:00,49.6,49.63,49.58,49.63,175000.0,35.9012,35.9229,35.8867,35.9229,175000.0
2012-12-14 10:45:00,49.63,49.66,49.62,49.65,161700.0,35.9229,35.9447,35.9157,35.9374,161700.0
2012-12-14 10:50:00,49.66,49.71,49.65,49.71,164700.0,35.9447,35.9808,35.9374,35.9808,164700.0
2012-12-14 10:55:00,49.71,49.72,49.54,49.55,148600.0,35.9808,35.9881,35.8578,35.865,148600.0
2012-12-14 11:00:00,49.55,49.58,49.55,49.57,75400.0,35.865,35.8867,35.865,35.8795,75400.0
2012-12-14 11:05:00,49.58,49.59,49.5,49.52,220100.0,35.8867,35.894,35.8288,35.8433,220100.0
2012-12-14 11:10:00,49.52,49.53,49.46,49.49,109600.0,35.8433,35.8506,35.7999,35.8216,109600.0
2012-12-14 11:15:00,49.48,49.52,49.46,49.46,84700.0,35.8144,35.8433,35.7999,35.7999,84700.0
2012-12-14 11:20:00,49.47,49.47,49.39,49.4,85300.0,35.8071,35.8071,35.7492,35.7565,85300.0
2012-12-14 11:25:00,49.39,49.45,49.39,49.44,106600.0,35.7492,35.7927,35.7492,35.7854,106600.0
2012-12-14 11:30:00,49.44,49.44,49.4,49.41,47400.0,35.7854,35.7854,35.7565,35.7637,47400.0
2012-12-14 11:35:00,49.41,49.42,49.38,49.38,107500.0,35.7637,35.7709,35.742,35.742,107500.0
2012-12-14 11:40:00,49.39,49.39,49.34,49.37,122600.0,35.7492,35.7492,35.713,35.7347,122600.0
2012-12-14 11:45:00,49.37,49.38,49.36,49.37,47600.0,35.7347,35.742,35.7275,35.7347,47600.0
2012-12-14 11:50:00,49.37,49.4,49.36,49.39,59900.0,35.7347,35.7565,35.7275,35.7492,59900.0
2012-12-14 11:55:00,49.39,49.48,49.38,49.48,90800.0,35.7492,35.8144,35.742,35.8144,90800.0
2012-12-14 12:00:00,49.48,49.49,49.47,49.49,39700.0,35.8144,35.8216,35.8071,35.8216,39700.0
2012-12-14 12:05:00,49.48,49.51,49.42,49.43,79100.0,35.8144,35.8361,35.7709,35.7782,79100.0
2012-12-14 12:10:00,49.43,49.43,49.39,49.39,116000.0,35.7782,35.7782,35.7492,35.7492,116000.0
2012-12-14 12:15:00,49.4,49.41,49.33,49.33,114300.0,35.7565,35.7637,35.7058,35.7058,114300.0
2012-12-14 12:20:00,49.34,49.37,49.29,49.36,122700.0,35.713,35.7347,35.6768,35.7275,122700.0
2012-12-14 12:25:00,49.37,49.41,49.36,49.38,68400.0,35.7347,35.7637,35.7275,35.742,68400.0
2012-12-14 12:30:00,49.38,49.42,49.38,49.41,46500.0,35.742,35.7709,35.742,35.7637,46500.0
2012-12-14 12:35:00,49.42,49.44,49.41,49.41,35900.0,35.7709,35.7854,35.7637,35.7637,35900.0
2012-12-14 12:40:00,49.42,49.46,49.4,49.43,86800.0,35.7709,35.7999,35.7565,35.7782,86800.0
2012-12-14 12:45:00,49.43,49.5,49.43,49.46,65900.0,35.7782,35.8288,35.7782,35.7999,65900.0
2012-12-14 12:50:00,49.46,49.46,49.42,49.42,245500.0,35.7999,35.7999,35.7709,35.7709,245500.0
2012-12-14 12:55:00,49.42,49.43,49.38,49.39,41100.0,35.7709,35.7782,35.742,35.7492,41100.0
2012-12-14 13:00:00,49.39,49.41,49.38,49.4,39800.0,35.7492,35.7637,35.742,35.7565,39800.0
2012-12-14 13:05:00,49.39,49.41,49.38,49.38,105800.0,35.7492,35.7637,35.742,35.742,105800.0
2012-12-14 13:10:00,49.38,49.39,49.33,49.34,48100.0,35.742,35.7492,35.7058,35.713,48100.0
2012-12-14 13:15:00,49.34,49.35,49.29,49.3,78200.0,35.713,35.7203,35.6768,35.6841,78200.0
2012-12-14 13:20:00,49.3,49.31,49.28,49.28,71100.0,35.6841,35.6913,35.6696,35.6696,71100.0
2012-12-14 13:25:00,49.29,49.31,49.27,49.27,57500.0,35.6768,35.6913,35.6624,35.6624,57500.0
2012-12-14 13:30:00,49.28,49.31,49.27,49.3,112200.0,35.6696,35.6913,35.6624,35.6841,112200.0
2012-12-14 13:35:00,49.29,49.31,49.27,49.28,57900.0,35.6768,35.6913,35.6624,35.6696,57900.0
2012-12-14 13:40:00,49.29,49.36,49.26,49.35,73100.0,35.6768,35.7275,35.6551,35.7203,73100.0
2012-12-14 13:45:00,49.35,49.41,49.35,49.35,101400.0,35.7203,35.7637,35.7203,35.7203,101400.0
2012-12-14 13:50:00,49.35,49.35,49.23,49.28,116700.0,35.7203,35.7203,35.6334,35.6696,116700.0
2012-12-14 13:55:00,49.29,49.33,49.25,49.29,103900.0,35.6768,35.7058,35.6479,35.6768,103900.0
2012-12-14 14:00:00,49.29,49.3,49.27,49.28,47200.0,35.6768,35.6841,35.6624,35.6696,47200.0
2012-12-14 14:05:00,49.29,49.29,49.24,49.25,59800.0,35.6768,35.6768,35.6407,35.6479,59800.0
2012-12-14 14:10:00,49.24,49.27,49.24,49.26,81300.0,35.6407,35.6624,35.6407,35.6551,81300.0
2012-12-14 14:15:00,49.26,49.32,49.24,49.31,75700.0,35.6551,35.6986,35.6407,35.6913,75700.0
2012-12-14 14:20:00,49.32,49.32,49.3,49.31,33600.0,35.6986,35.6986,35.6841,35.6913,33600.0
2012-12-14 14:25:00,49.32,49.36,49.31,49.34,52500.0,35.6986,35.7275,35.6913,35.713,52500.0
2012-12-14 14:30:00,49.34,49.36,49.33,49.35,100600.0,35.713,35.7275,35.7058,35.7203,100600.0
2012-12-14 14:35:00,49.34,49.38,49.34,49.38,43400.0,35.713,35.742,35.713,35.742,43400.0
2012-12-14 14:40:00,49.38,49.4,49.37,49.4,51900.0,35.742,35.7565,35.7347,35.7565,51900.0
2012-12-14 14:45:00,49.39,49.42,49.39,49.41,69000.0,35.7492,35.7709,35.7492,35.7637,69000.0
2012-12-14 14:50:00,49.4,49.42,49.4,49.41,94500.0,35.7565,35.7709,35.7565,35.7637,94500.0
2012-12-14 14:55:00,49.4,49.43,49.39,49.41,232900.0,35.7565,35.7782,35.7492,35.7637,232900.0
2012-12-14 15:00:00,49.41,49.43,49.39,49.39,198000.0,35.7637,35.7782,35.7492,35.7492,198000.0
2012-12-14 15:05:00,49.39,49.4,49.29,49.3,96800.0,35.7492,35.7565,35.6768,35.6841,96800.0
2012-12-14 15:10:00,49.3,49.34,49.29,49.34,64100.0,35.6841,35.713,35.6768,35.713,64100.0
2012-12-14 15:15:00,49.34,49.37,49.33,49.36,64700.0,35.713,35.7347,35.7058,35.7275,64700.0
2012-12-14 15:20:00,49.36,49.39,49.35,49.39,59100.0,35.7275,35.7492,35.7203,35.7492,59100.0
2012-12-14 15:25:00,49.38,49.39,49.29,49.38,139600.0,35.742,35.7492,35.6768,35.742,139600.0
2012-12-14 15:30:00,49.38,49.41,49.36,49.39,153200.0,35.742,35.7637,35.7275,35.7492,153200.0
2012-12-14 15:35:00,49.38,49.39,49.33,49.33,136300.0,35.742,35.7492,35.7058,35.7058,136300.0
2012-12-14 15:40:00,49.33,49.33,49.29,49.29,87600.0,35.7058,35.7058,35.6768,35.6768,87600.0
2012-12-14 15:45:00,49.3,49.3,49.24,49.25,199800.0,35.6841,35.6841,35.6407,35.6479,199800.0
2012-12-14 15:50:00,49.24,49.29,49.19,49.29,193200.0,35.6407,35.6768,35.6045,35.6768,193200.0
2012-12-14 15:55:00,49.28,49.29,49.24,49.25,699900.0,35.6696,35.6768,35.6407,35.6479,699900.0
2012-12-17 09:30:00,49.32,49.41,49.19,49.21,225900.0,35.6986,35.7637,35.6045,35.6189,225900.0
2012-12-17 09:35:00,49.21,49.3,49.21,49.23,124800.0,35.6189,35.6841,35.6189,35.6334,124800.0
2012-12-17 09:40:00,49.24,49.26,49.2,49.25,104400.0,35.6407,35.6551,35.6117,35.6479,104400.0
2012-12-17 09:45:00,49.24,49.26,49.21,49.23,109600.0,35.6407,35.6551,35.6189,35.6334,109600.0
2012-12-17 09:50:00,49.23,49.23,49.16,49.2,182400.0,35.6334,35.6334,35.5827,35.6117,182400.0
2012-12-17 09:55:00,49.2,49.28,49.18,49.28,287000.0,35.6117,35.6696,35.5972,35.6696,287000.0
2012-12-17 10:00:00,49.28,49.3,49.23,49.26,280200.0,35.6696,35.6841,35.6334,35.6551,280200.0
2012-12-17 10:05:00,49.25,49.27,49.23,49.25,117100.0,35.6479,35.6624,35.6334,35.6479,117100.0
2012-12-17 10:10:00,49.25,49.26,49.2,49.25,174900.0,35.6479,35.6551,35.6117,35.6479,174900.0
2012-12-17 10:15:00,49.26,49.26,49.17,49.2,126000.0,35.6551,35.6551,35.59,35.6117,126000.0
2012-12-17 10:20:00,49.2,49.24,49.19,49.23,120100.0,35.6117,35.6407,35.6045,35.6334,120100.0
2012-12-17 10:25:00,49.23,49.24,49.19,49.22,59800.0,35.6334,35.6407,35.6045,35.6262,59800.0
2012-12-17 10:30:00,49.22,49.25,49.21,49.24,77300.0,35.6262,35.6479,35.6189,35.6407,77300.0
2012-12-17 10:35:00,49.25,49.26,49.24,49.24,47300.0,35.6479,35.6551,35.6407,35.6407,47300.0
2012-12-17 10:40:00,49.24,49.25,49.17,49.17,93400.0,35.6407,35.6479,35.59,35.59,93400.0
2012-12-17 10:45:00,49.18,49.18,49.12,49.14,143900.0,35.5972,35.5972,35.5538,35.5683,143900.0
2012-12-17 10:50:00,49.15,49.22,49.14,49.18,102500.0,35.5755,35.6262,35.5683,35.5972,102500.0
2012-12-17 10:55:00,49.18,49.2,49.17,49.19,151500.0,35.5972,35.6117,35.59,35.6045,151500.0
2012-12-17 11:00:00,49.18,49.21,49.18,49.2,58100.0,35.5972,35.6189,35.5972,35.6117,58100.0
2012-12-17 11:05:00,49.2,49.21,49.19,49.19,47600.0,35.6117,35.6189,35.6045,35.6045,47600.0
2012-12-17 11:10:00,49.2,49.21,49.19,49.2,230400.0,35.6117,35.6189,35.6045,35.6117,230400.0
2012-12-17 11:15:00,49.2,49.22,49.19,49.22,389300.0,35.6117,35.6262,35.6045,35.6262,389300.0
2012-12-17 11:20:00,49.21,49.24,49.18,49.19,271100.0,35.6189,35.6407,35.5972,35.6045,271100.0
2012-12-17 11:25:00,49.19,49.2,49.18,49.19,90800.0,35.6045,35.6117,35.5972,35.6045,90800.0
2012-12-17 11:30:00,49.19,49.21,49.17,49.2,127000.0,35.6045,35.6189,35.59,35.6117,127000.0
2012-12-17 11:35:00,49.2,49.2,49.18,49.2,88200.0,35.6117,35.6117,35.5972,35.6117,88200.0
2012-12-17 11:40:00,49.19,49.25,49.19,49.19,155000.0,35.6045,35.6479,35.6045,35.6045,155000.0
2012-12-17 11:45:00,49.19,49.2,49.14,49.15,96900.0,35.6045,35.6117,35.5683,35.5755,96900.0
2012-12-17 11:50:00,49.15,49.2,49.15,49.2,92300.0,35.5755,35.6117,35.5755,35.6117,92300.0
2012-12-17 11:55:00,49.2,49.2,49.16,49.16,78600.0,35.6117,35.6117,35.5827,35.5827,78600.0
2012-12-17 12:00:00,49.16,49.17,49.15,49.17,55700.0,35.5827,35.59,35.5755,35.59,55700.0
2012-12-17 12:05:00,49.16,49.21,49.16,49.17,77900.0,35.5827,35.6189,35.5827,35.59,77900.0
2012-12-17 12:10:00,49.18,49.18,49.16,49.17,42700.0,35.5972,35.5972,35.5827,35.59,42700.0
2012-12-17 12:15:00,49.17,49.2,49.17,49.19,43200.0,35.59,35.6117,35.59,35.6045,43200.0
2012-12-17 12:20:00,49.19,49.21,49.19,49.21,124200.0,35.6045,35.6189,35.6045,35.6189,124200.0
2012-12-17 12:25:00,49.21,49.21,49.17,49.18,71400.0,35.6189,35.6189,35.59,35.5972,71400.0
2012-12-17 12:30:00,49.17,49.19,49.16,49.16,41400.0,35.59,35.6045,35.5827,35.5827,41400.0
2012-12-17 12:35:00,49.16,49.17,49.13,49.13,34000.0,35.5827,35.59,35.561,35.561,34000.0
2012-12-17 12:40:00,49.13,49.15,49.13,49.14,55200.0,35.561,35.5755,35.561,35.5683,55200.0
2012-12-17 12:45:00,49.14,49.16,49.09,49.09,143800.0,35.5683,35.5827,35.5321,35.5321,143800.0
2012-12-17 12:50:00,49.09,49.1,49.05,49.09,95400.0,35.5321,35.5393,35.5031,35.5321,95400.0
2012-12-17 12:55:00,49.08,49.11,49.06,49.09,52400.0,35.5248,35.5466,35.5104,35.5321,52400.0
2012-12-17 13:00:00,49.09,49.13,49.08,49.13,44700.0,35.5321,35.561,35.5248,35.561,44700.0
2012-12-17 13:05:00,49.13,49.15,49.1,49.14,39600.0,35.561,35.5755,35.5393,35.5683,39600.0
2012-12-17 13:10:00,49.15,49.17,49.14,49.16,36500.0,35.5755,35.59,35.5683,35.5827,36500.0
2012-12-17 13:15:00,49.15,49.17,49.13,49.15,42600.0,35.5755,35.59,35.561,35.5755,42600.0
2012-12-17 13:20:00,49.15,49.16,49.1,49.12,63800.0,35.5755,35.5827,35.5393,35.5538,63800.0
2012-12-17 13:25:00,49.12,49.15,49.12,49.15,38000.0,35.5538,35.5755,35.5538,35.5755,38000.0
2012-12-17 13:30:00,49.14,49.15,49.13,49.15,39100.0,35.5683,35.5755,35.561,35.5755,39100.0
2012-12-17 13:35:00,49.15,49.15,49.08,49.08,39900.0,35.5755,35.5755,35.5248,35.5248,39900.0
2012-12-17 13:40:00,49.09,49.09,49.03,49.03,78500.0,35.5321,35.5321,35.4887,35.4887,78500.0
2012-12-17 13:45:00,49.03,49.08,49.03,49.08,54000.0,35.4887,35.5248,35.4887,35.5248,54000.0
2012-12-17 13:50:00,49.08,49.08,49.05,49.05,42100.0,35.5248,35.5248,35.5031,35.5031,42100.0
2012-12-17 13:55:00,49.05,49.06,49.05,49.06,21800.0,35.5031,35.5104,35.5031,35.5104,21800.0
2012-12-17 14:00:00,49.06,49.07,49.03,49.03,82100.0,35.5104,35.5176,35.4887,35.4887,82100.0
2012-12-17 14:05:00,49.03,49.03,48.96,48.97,132700.0,35.4887,35.4887,35.438,35.4452,132700.0
2012-12-17 14:10:00,48.97,48.98,48.95,48.98,55800.0,35.4452,35.4525,35.4307,35.4525,55800.0
2012-12-17 14:15:00,48.98,48.98,48.97,48.97,27200.0,35.4525,35.4525,35.4452,35.4452,27200.0
2012-12-17 14:20:00,48.98,48.98,48.91,48.91,99700.0,35.4525,35.4525,35.4018,35.4018,99700.0
2012-12-17 14:25:00,48.92,48.92,48.89,48.9,76500.0,35.409,35.409,35.3873,35.3946,76500.0
2012-12-17 14:30:00,48.89,48.96,48.89,48.96,71300.0,35.3873,35.438,35.3873,35.438,71300.0
2012-12-17 14:35:00,48.96,49.01,48.95,49.0,90600.0,35.438,35.4742,35.4307,35.4669,90600.0
2012-12-17 14:40:00,49.0,49.04,48.99,49.04,63700.0,35.4669,35.4959,35.4597,35.4959,63700.0
2012-12-17 14:45:00,49.03,49.04,49.0,49.0,66500.0,35.4887,35.4959,35.4669,35.4669,66500.0
2012-12-17 14:50:00,49.0,49.03,48.98,49.03,90500.0,35.4669,35.4887,35.4525,35.4887,90500.0
2012-12-17 14:55:00,49.03,49.03,49.01,49.01,92100.0,35.4887,35.4887,35.4742,35.4742,92100.0
2012-12-17 15:00:00,49.01,49.02,49.0,49.0,52300.0,35.4742,35.4814,35.4669,35.4669,52300.0
2012-12-17 15:05:00,49.01,49.01,48.98,49.01,148200.0,35.4742,35.4742,35.4525,35.4742,148200.0
2012-12-17 15:10:00,49.01,49.01,48.97,48.97,113200.0,35.4742,35.4742,35.4452,35.4452,113200.0
2012-12-17 15:15:00,48.97,49.0,48.97,48.99,67500.0,35.4452,35.4669,35.4452,35.4597,67500.0
2012-12-17 15:20:00,48.99,49.01,48.98,49.0,94200.0,35.4597,35.4742,35.4525,35.4669,94200.0
2012-12-17 15:25:00,48.99,49.01,48.99,49.0,64100.0,35.4597,35.4742,35.4597,35.4669,64100.0
2012-12-17 15:30:00,49.0,49.01,48.98,48.99,110800.0,35.4669,35.4742,35.4525,35.4597,110800.0
2012-12-17 15:35:00,48.99,49.0,48.96,48.96,175200.0,35.4597,35.4669,35.438,35.438,175200.0
2012-12-17 15:40:00,48.97,48.98,48.93,48.96,204900.0,35.4452,35.4525,35.4163,35.438,204900.0
2012-12-17 15:45:00,48.96,48.98,48.95,48.98,180200.0,35.438,35.4525,35.4307,35.4525,180200.0
2012-12-17 15:50:00,48.98,49.07,48.97,49.07,307100.0,35.4525,35.5176,35.4452,35.5176,307100.0
2012-12-17 15:55:00,49.06,49.09,49.04,49.05,502500.0,35.5104,35.5321,35.4959,35.5031,502500.0
2012-12-18 09:30:00,48.99,49.0,48.81,48.98,232700.0,35.4597,35.4669,35.3294,35.4525,232700.0
2012-12-18 09:35:00,48.98,49.14,48.97,49.12,127000.0,35.4525,35.5683,35.4452,35.5538,127000.0
2012-12-18 09:40:00,49.12,49.21,49.11,49.2,106600.0,35.5538,35.6189,35.5466,35.6117,106600.0
2012-12-18 09:45:00,49.2,49.31,49.2,49.25,126200.0,35.6117,35.6913,35.6117,35.6479,126200.0
2012-12-18 09:50:00,49.26,49.26,49.18,49.18,41400.0,35.6551,35.6551,35.5972,35.5972,41400.0
2012-12-18 09:55:00,49.19,49.19,49.09,49.12,140900.0,35.6045,35.6045,35.5321,35.5538,140900.0
2012-12-18 10:00:00,49.11,49.19,49.11,49.18,89600.0,35.5466,35.6045,35.5466,35.5972,89600.0
2012-12-18 10:05:00,49.18,49.19,49.09,49.09,105700.0,35.5972,35.6045,35.5321,35.5321,105700.0
2012-12-18 10:10:00,49.09,49.16,49.08,49.16,106100.0,35.5321,35.5827,35.5248,35.5827,106100.0
2012-12-18 10:15:00,49.16,49.2,49.13,49.19,93700.0,35.5827,35.6117,35.561,35.6045,93700.0
2012-12-18 10:20:00,49.19,49.19,49.13,49.15,111500.0,35.6045,35.6045,35.561,35.5755,111500.0
2012-12-18 10:25:00,49.14,49.17,49.11,49.15,82100.0,35.5683,35.59,35.5466,35.5755,82100.0
2012-12-18 10:30:00,49.15,49.15,49.09,49.13,141700.0,35.5755,35.5755,35.5321,35.561,141700.0
2012-12-18 10:35:00,49.13,49.2,49.13,49.18,61000.0,35.561,35.6117,35.561,35.5972,61000.0
2012-12-18 10:40:00,49.19,49.2,49.17,49.19,75200.0,35.6045,35.6117,35.59,35.6045,75200.0
2012-12-18 10:45:00,49.19,49.19,49.16,49.18,87000.0,35.6045,35.6045,35.5827,35.5972,87000.0
2012-12-18 10:50:00,49.19,49.19,49.14,49.16,109600.0,35.6045,35.6045,35.5683,35.5827,109600.0
2012-12-18 10:55:00,49.17,49.17,49.03,49.08,110300.0,35.59,35.59,35.4887,35.5248,110300.0
2012-12-18 11:00:00,49.08,49.1,49.03,49.03,93200.0,35.5248,35.5393,35.4887,35.4887,93200.0
2012-12-18 11:05:00,49.04,49.11,49.03,49.1,116000.0,35.4959,35.5466,35.4887,35.5393,116000.0
2012-12-18 11:10:00,49.1,49.11,49.09,49.09,86300.0,35.5393,35.5466,35.5321,35.5321,86300.0
2012-12-18 11:15:00,49.1,49.15,49.1,49.14,132600.0,35.5393,35.5755,35.5393,35.5683,132600.0
2012-12-18 11:20:00,49.14,49.16,49.13,49.16,66000.0,35.5683,35.5827,35.561,35.5827,66000.0
2012-12-18 11:25:00,49.15,49.15,49.1,49.1,60200.0,35.5755,35.5755,35.5393,35.5393,60200.0
2012-12-18 11:30:00,49.1,49.12,49.05,49.05,85700.0,35.5393,35.5538,35.5031,35.5031,85700.0
2012-12-18 11:35:00,49.05,49.05,49.01,49.01,81300.0,35.5031,35.5031,35.4742,35.4742,81300.0
2012-12-18 11:40:00,49.01,49.03,49.01,49.02,58300.0,35.4742,35.4887,35.4742,35.4814,58300.0
2012-12-18 11:45:00,49.02,49.07,49.02,49.02,62500.0,35.4814,35.5176,35.4814,35.4814,62500.0
2012-12-18 11:50:00,49.02,49.04,49.02,49.04,26500.0,35.4814,35.4959,35.4814,35.4959,26500.0
2012-12-18 11:55:00,49.04,49.04,48.96,48.97,60600.0,35.4959,35.4959,35.438,35.4452,60600.0
2012-12-18 12:00:00,48.97,49.02,48.97,49.01,80700.0,35.4452,35.4814,35.4452,35.4742,80700.0
2012-12-18 12:05:00,49.02,49.05,49.01,49.04,57500.0,35.4814,35.5031,35.4742,35.4959,57500.0
2012-12-18 12:10:00,49.04,49.09,49.04,49.08,32800.0,35.4959,35.5321,35.4959,35.5248,32800.0
2012-12-18 12:15:00,49.08,49.09,49.06,49.09,46500.0,35.5248,35.5321,35.5104,35.5321,46500.0
2012-12-18 12:20:00,49.09,49.11,49.08,49.1,50400.0,35.5321,35.5466,35.5248,35.5393,50400.0
2012-12-18 12:25:00,49.11,49.12,49.09,49.1,40200.0,35.5466,35.5538,35.5321,35.5393,40200.0
2012-12-18 12:30:00,49.1,49.1,49.09,49.1,127400.0,35.5393,35.5393,35.5321,35.5393,127400.0
2012-12-18 12:35:00,49.1,49.2,49.09,49.19,125800.0,35.5393,35.6117,35.5321,35.6045,125800.0
2012-12-18 12:40:00,49.19,49.2,49.11,49.16,200900.0,35.6045,35.6117,35.5466,35.5827,200900.0
2012-12-18 12:45:00,49.17,49.18,49.1,49.14,89100.0,35.59,35.5972,35.5393,35.5683,89100.0
2012-12-18 12:50:00,49.13,49.14,49.08,49.1,46700.0,35.561,35.5683,35.5248,35.5393,46700.0
2012-12-18 12:55:00,49.1,49.12,49.08,49.11,45700.0,35.5393,35.5538,35.5248,35.5466,45700.0
2012-12-18 13:00:00,49.12,49.12,49.09,49.12,28700.0,35.5538,35.5538,35.5321,35.5538,28700.0
2012-12-18 13:05:00,49.12,49.14,49.11,49.13,45600.0,35.5538,35.5683,35.5466,35.561,45600.0
2012-12-18 13:10:00,49.14,49.17,49.05,49.08,77800.0,35.5683,35.59,35.5031,35.5248,77800.0
2012-12-18 13:15:00,49.07,49.11,49.07,49.11,21600.0,35.5176,35.5466,35.5176,35.5466,21600.0
2012-12-18 13:20:00,49.1,49.15,49.1,49.15,47200.0,35.5393,35.5755,35.5393,35.5755,47200.0
2012-12-18 13:25:00,49.15,49.16,49.13,49.13,55900.0,35.5755,35.5827,35.561,35.561,55900.0
2012-12-18 13:30:00,49.13,49.13,49.09,49.13,78900.0,35.561,35.561,35.5321,35.561,78900.0
2012-12-18 13:35:00,49.13,49.15,49.11,49.11,58000.0,35.561,35.5755,35.5466,35.5466,58000.0
2012-12-18 13:40:00,49.11,49.17,49.11,49.15,49700.0,35.5466,35.59,35.5466,35.5755,49700.0
2012-12-18 13:45:00,49.15,49.16,49.1,49.11,65500.0,35.5755,35.5827,35.5393,35.5466,65500.0
2012-12-18 13:50:00,49.1,49.13,49.08,49.1,40900.0,35.5393,35.561,35.5248,35.5393,40900.0
2012-12-18 13:55:00,49.1,49.15,49.1,49.13,46000.0,35.5393,35.5755,35.5393,35.561,46000.0
2012-12-18 14:00:00,49.14,49.17,49.11,49.17,50300.0,35.5683,35.59,35.5466,35.59,50300.0
2012-12-18 14:05:00,49.17,49.21,49.16,49.19,88000.0,35.59,35.6189,35.5827,35.6045,88000.0
2012-12-18 14:10:00,49.19,49.25,49.18,49.22,278100.0,35.6045,35.6479,35.5972,35.6262,278100.0
2012-12-18 14:15:00,49.22,49.22,49.16,49.2,64200.0,35.6262,35.6262,35.5827,35.6117,64200.0
2012-12-18 14:20:00,49.2,49.21,49.15,49.15,47200.0,35.6117,35.6189,35.5755,35.5755,47200.0
2012-12-18 14:25:00,49.15,49.17,49.06,49.06,102400.0,35.5755,35.59,35.5104,35.5104,102400.0
2012-12-18 14:30:00,49.06,49.08,49.05,49.05,86700.0,35.5104,35.5248,35.5031,35.5031,86700.0
2012-12-18 14:35:00,49.06,49.07,49.02,49.07,56000.0,35.5104,35.5176,35.4814,35.5176,56000.0
2012-12-18 14:40:00,49.07,49.1,49.06,49.08,52600.0,35.5176,35.5393,35.5104,35.5248,52600.0
2012-12-18 14:45:00,49.08,49.09,49.07,49.09,55600.0,35.5248,35.5321,35.5176,35.5321,55600.0
2012-12-18 14:50:00,49.08,49.11,49.08,49.09,62300.0,35.5248,35.5466,35.5248,35.5321,62300.0
2012-12-18 14:55:00,49.09,49.1,49.08,49.1,32200.0,35.5321,35.5393,35.5248,35.5393,32200.0
2012-12-18 15:00:00,49.1,49.15,49.09,49.14,59900.0,35.5393,35.5755,35.5321,35.5683,59900.0
2012-12-18 15:05:00,49.15,49.18,49.13,49.14,67700.0,35.5755,35.5972,35.561,35.5683,67700.0
2012-12-18 15:10:00,49.15,49.16,49.12,49.16,75300.0,35.5755,35.5827,35.5538,35.5827,75300.0
2012-12-18 15:15:00,49.16,49.17,49.15,49.17,58000.0,35.5827,35.59,35.5755,35.59,58000.0
2012-12-18 15:20:00,49.17,49.2,49.13,49.15,208100.0,35.59,35.6117,35.561,35.5755,208100.0
2012-12-18 15:25:00,49.16,49.17,49.13,49.15,49600.0,35.5827,35.59,35.561,35.5755,49600.0
2012-12-18 15:30:00,49.15,49.17,49.14,49.15,64000.0,35.5755,35.59,35.5683,35.5755,64000.0
2012-12-18 15:35:00,49.15,49.17,49.12,49.14,93200.0,35.5755,35.59,35.5538,35.5683,93200.0
2012-12-18 15:40:00,49.13,49.15,49.08,49.09,117700.0,35.561,35.5755,35.5248,35.5321,117700.0
2012-12-18 15:45:00,49.09,49.18,49.08,49.18,158000.0,35.5321,35.5972,35.5248,35.5972,158000.0
2012-12-18 15:50:00,49.18,49.2,49.15,49.2,154300.0,35.5972,35.6117,35.5755,35.6117,154300.0
2012-12-18 15:55:00,49.2,49.26,49.17,49.2,393700.0,35.6117,35.6551,35.59,35.6117,393700.0
2012-12-19 09:30:00,49.26,49.35,49.04,49.08,139400.0,35.6551,35.7203,35.4959,35.5248,139400.0
2012-12-19 09:35:00,49.08,49.1,48.99,49.03,115900.0,35.5248,35.5393,35.4597,35.4887,115900.0
2012-12-19 09:40:00,49.03,49.1,49.02,49.08,95600.0,35.4887,35.5393,35.4814,35.5248,95600.0
2012-12-19 09:45:00,49.08,49.08,49.02,49.03,136200.0,35.5248,35.5248,35.4814,35.4887,136200.0
2012-12-19 09:50:00,49.03,49.11,49.03,49.1,104200.0,35.4887,35.5466,35.4887,35.5393,104200.0
2012-12-19 09:55:00,49.09,49.12,49.05,49.12,58500.0,35.5321,35.5538,35.5031,35.5538,58500.0
2012-12-19 10:00:00,49.12,49.16,49.1,49.13,62300.0,35.5538,35.5827,35.5393,35.561,62300.0
2012-12-19 10:05:00,49.13,49.16,49.12,49.15,47200.0,35.561,35.5827,35.5538,35.5755,47200.0
2012-12-19 10:10:00,49.15,49.16,49.09,49.11,72500.0,35.5755,35.5827,35.5321,35.5466,72500.0
2012-12-19 10:15:00,49.1,49.12,49.07,49.08,37000.0,35.5393,35.5538,35.5176,35.5248,37000.0
2012-12-19 10:20:00,49.08,49.08,49.02,49.02,62400.0,35.5248,35.5248,35.4814,35.4814,62400.0
2012-12-19 10:25:00,49.02,49.04,48.99,48.99,80800.0,35.4814,35.4959,35.4597,35.4597,80800.0
2012-12-19 10:30:00,48.99,49.01,48.98,48.98,35300.0,35.4597,35.4742,35.4525,35.4525,35300.0
2012-12-19 10:35:00,48.98,49.04,48.96,49.02,60500.0,35.4525,35.4959,35.438,35.4814,60500.0
2012-12-19 10:40:00,49.02,49.03,48.97,48.99,47200.0,35.4814,35.4887,35.4452,35.4597,47200.0
2012-12-19 10:45:00,48.98,49.01,48.95,48.95,76200.0,35.4525,35.4742,35.4307,35.4307,76200.0
2012-12-19 10:50:00,48.95,48.96,48.91,48.95,69900.0,35.4307,35.438,35.4018,35.4307,69900.0
2012-12-19 10:55:00,48.93,48.94,48.9,48.91,26900.0,35.4163,35.4235,35.3946,35.4018,26900.0
2012-12-19 11:00:00,48.91,48.96,48.91,48.95,56100.0,35.4018,35.438,35.4018,35.4307,56100.0
2012-12-19 11:05:00,48.94,48.98,48.93,48.97,62200.0,35.4235,35.4525,35.4163,35.4452,62200.0
2012-12-19 11:10:00,48.98,49.01,48.98,49.0,32800.0,35.4525,35.4742,35.4525,35.4669,32800.0
2012-12-19 11:15:00,49.01,49.04,49.0,49.04,60000.0,35.4742,35.4959,35.4669,35.4959,60000.0
2012-12-19 11:20:00,49.04,49.06,48.99,49.01,84200.0,35.4959,35.5104,35.4597,35.4742,84200.0
2012-12-19 11:25:00,49.0,49.02,48.99,48.99,18800.0,35.4669,35.4814,35.4597,35.4597,18800.0
2012-12-19 11:30:00,48.99,49.03,48.99,49.02,35600.0,35.4597,35.4887,35.4597,35.4814,35600.0
2012-12-19 11:35:00,49.03,49.04,49.02,49.02,48400.0,35.4887,35.4959,35.4814,35.4814,48400.0
2012-12-19 11:40:00,49.02,49.04,48.97,48.97,66100.0,35.4814,35.4959,35.4452,35.4452,66100.0
2012-12-19 11:45:00,48.97,48.99,48.95,48.98,53500.0,35.4452,35.4597,35.4307,35.4525,53500.0
2012-12-19 11:50:00,48.98,49.0,48.95,48.98,57100.0,35.4525,35.4669,35.4307,35.4525,57100.0
2012-12-19 11:55:00,48.97,48.97,48.93,48.95,46800.0,35.4452,35.4452,35.4163,35.4307,46800.0
2012-12-19 12:00:00,48.94,48.97,48.89,48.91,63500.0,35.4235,35.4452,35.3873,35.4018,63500.0
2012-12-19 12:05:00,48.9,48.91,48.85,48.85,44300.0,35.3946,35.4018,35.3584,35.3584,44300.0
2012-12-19 12:10:00,48.86,48.89,48.84,48.88,56100.0,35.3656,35.3873,35.3511,35.3801,56100.0
2012-12-19 12:15:00,48.89,48.94,48.88,48.94,45900.0,35.3873,35.4235,35.3801,35.4235,45900.0
2012-12-19 12:20:00,48.94,48.98,48.94,48.95,28100.0,35.4235,35.4525,35.4235,35.4307,28100.0
2012-12-19 12:25:00,48.94,49.0,48.93,48.99,33700.0,35.4235,35.4669,35.4163,35.4597,33700.0
2012-12-19 12:30:00,48.99,49.0,48.92,48.95,80700.0,35.4597,35.4669,35.409,35.4307,80700.0
2012-12-19 12:35:00,48.96,48.97,48.93,48.96,40900.0,35.438,35.4452,35.4163,35.438,40900.0
2012-12-19 12:40:00,48.97,49.03,48.97,49.02,50100.0,35.4452,35.4887,35.4452,35.4814,50100.0
2012-12-19 12:45:00,49.03,49.05,48.99,48.99,53400.0,35.4887,35.5031,35.4597,35.4597,53400.0
2012-12-19 12:50:00,49.0,49.05,48.99,49.05,76300.0,35.4669,35.5031,35.4597,35.5031,76300.0
2012-12-19 12:55:00,49.04,49.08,49.01,49.01,54100.0,35.4959,35.5248,35.4742,35.4742,54100.0
2012-12-19 13:00:00,49.02,49.04,49.0,49.03,32900.0,35.4814,35.4959,35.4669,35.4887,32900.0
2012-12-19 13:05:00,49.04,49.07,49.02,49.07,26200.0,35.4959,35.5176,35.4814,35.5176,26200.0
2012-12-19 13:10:00,49.06,49.07,49.04,49.05,30800.0,35.5104,35.5176,35.4959,35.5031,30800.0
2012-12-19 13:15:00,49.05,49.07,49.01,49.05,32500.0,35.5031,35.5176,35.4742,35.5031,32500.0
2012-12-19 13:20:00,49.04,49.1,49.02,49.08,59500.0,35.4959,35.5393,35.4814,35.5248,59500.0
2012-12-19 13:25:00,49.09,49.15,49.08,49.14,66100.0,35.5321,35.5755,35.5248,35.5683,66100.0
2012-12-19 13:30:00,49.13,49.15,49.11,49.13,39000.0,35.561,35.5755,35.5466,35.561,39000.0
2012-12-19 13:35:00,49.13,49.13,49.06,49.07,40300.0,35.561,35.561,35.5104,35.5176,40300.0
2012-12-19 13:40:00,49.06,49.08,49.02,49.02,29900.0,35.5104,35.5248,35.4814,35.4814,29900.0
2012-12-19 13:45:00,49.0,49.01,48.94,48.96,77200.0,35.4669,35.4742,35.4235,35.438,77200.0
2012-12-19 13:50:00,48.96,49.02,48.96,49.0,51800.0,35.438,35.4814,35.438,35.4669,51800.0
2012-12-19 13:55:00,49.01,49.05,48.98,49.0,68100.0,35.4742,35.5031,35.4525,35.4669,68100.0
2012-12-19 14:00:00,49.0,49.01,48.93,48.96,58600.0,35.4669,35.4742,35.4163,35.438,58600.0
2012-12-19 14:05:00,48.96,49.0,48.95,48.98,46400.0,35.438,35.4669,35.4307,35.4525,46400.0
2012-12-19 14:10:00,48.98,48.99,48.94,48.96,45000.0,35.4525,35.4597,35.4235,35.438,45000.0
2012-12-19 14:15:00,48.95,48.98,48.9,48.95,61200.0,35.4307,35.4525,35.3946,35.4307,61200.0
2012-12-19 14:20:00,48.94,48.96,48.93,48.93,48600.0,35.4235,35.438,35.4163,35.4163,48600.0
2012-12-19 14:25:00,48.93,48.95,48.92,48.93,32800.0,35.4163,35.4307,35.409,35.4163,32800.0
2012-12-19 14:30:00,48.94,48.95,48.92,48.93,41700.0,35.4235,35.4307,35.409,35.4163,41700.0
2012-12-19 14:35:00,48.93,48.94,48.91,48.92,58500.0,35.4163,35.4235,35.4018,35.409,58500.0
2012-12-19 14:40:00,48.92,48.93,48.86,48.9,43400.0,35.409,35.4163,35.3656,35.3946,43400.0
2012-12-19 14:45:00,48.89,48.89,48.8,48.8,76100.0,35.3873,35.3873,35.3222,35.3222,76100.0
2012-12-19 14:50:00,48.8,48.81,48.77,48.77,72100.0,35.3222,35.3294,35.3005,35.3005,72100.0
2012-12-19 14:55:00,48.78,48.82,48.77,48.82,63800.0,35.3077,35.3366,35.3005,35.3366,63800.0
2012-12-19 15:00:00,48.82,48.83,48.81,48.83,40600.0,35.3366,35.3439,35.3294,35.3439,40600.0
2012-12-19 15:05:00,48.83,48.84,48.8,48.84,74400.0,35.3439,35.3511,35.3222,35.3511,74400.0
2012-12-19 15:10:00,48.84,48.84,48.8,48.8,103600.0,35.3511,35.3511,35.3222,35.3222,103600.0
2012-12-19 15:15:00,48.8,48.84,48.79,48.8,127200.0,35.3222,35.3511,35.3149,35.3222,127200.0
2012-12-19 15:20:00,48.81,48.83,48.8,48.82,76700.0,35.3294,35.3439,35.3222,35.3366,76700.0
2012-12-19 15:25:00,48.83,48.83,48.82,48.82,45800.0,35.3439,35.3439,35.3366,35.3366,45800.0
2012-12-19 15:30:00,48.82,48.85,48.82,48.82,115000.0,35.3366,35.3584,35.3366,35.3366,115000.0
2012-12-19 15:35:00,48.83,48.92,48.82,48.9,137600.0,35.3439,35.409,35.3366,35.3946,137600.0
2012-12-19 15:40:00,48.89,48.91,48.88,48.88,74800.0,35.3873,35.4018,35.3801,35.3801,74800.0
2012-12-19 15:45:00,48.88,48.89,48.81,48.82,87900.0,35.3801,35.3873,35.3294,35.3366,87900.0
2012-12-19 15:50:00,48.81,48.81,48.74,48.79,191700.0,35.3294,35.3294,35.2787,35.3149,191700.0
2012-12-19 15:55:00,48.78,48.81,48.75,48.76,249000.0,35.3077,35.3294,35.286,35.2932,249000.0
2012-12-20 09:30:00,48.72,49.16,48.72,49.1,149500.0,35.2643,35.5827,35.2643,35.5393,149500.0
2012-12-20 09:35:00,49.1,49.1,48.95,49.0,59400.0,35.5393,35.5393,35.4307,35.4669,59400.0
2012-12-20 09:40:00,48.99,49.02,48.96,49.01,43100.0,35.4597,35.4814,35.438,35.4742,43100.0
2012-12-20 09:45:00,49.01,49.01,48.95,48.99,55300.0,35.4742,35.4742,35.4307,35.4597,55300.0
2012-12-20 09:50:00,48.99,49.05,48.92,48.92,60500.0,35.4597,35.5031,35.409,35.409,60500.0
2012-12-20 09:55:00,48.92,48.98,48.91,48.95,54200.0,35.409,35.4525,35.4018,35.4307,54200.0
2012-12-20 10:00:00,48.96,49.03,48.96,49.03,59900.0,35.438,35.4887,35.438,35.4887,59900.0
2012-12-20 10:05:00,49.03,49.15,49.03,49.12,38400.0,35.4887,35.5755,35.4887,35.5538,38400.0
2012-12-20 10:10:00,49.12,49.21,49.11,49.2,121900.0,35.5538,35.6189,35.5466,35.6117,121900.0
2012-12-20 10:15:00,49.19,49.21,49.18,49.19,205400.0,35.6045,35.6189,35.5972,35.6045,205400.0
2012-12-20 10:20:00,49.19,49.21,49.13,49.14,116500.0,35.6045,35.6189,35.561,35.5683,116500.0
2012-12-20 10:25:00,49.14,49.18,49.13,49.15,46100.0,35.5683,35.5972,35.561,35.5755,46100.0
2012-12-20 10:30:00,49.16,49.16,49.07,49.07,128900.0,35.5827,35.5827,35.5176,35.5176,128900.0
2012-12-20 10:35:00,49.08,49.09,49.02,49.03,126900.0,35.5248,35.5321,35.4814,35.4887,126900.0
2012-12-20 10:40:00,49.03,49.03,48.97,48.97,49100.0,35.4887,35.4887,35.4452,35.4452,49100.0
2012-12-20 10:45:00,48.97,48.99,48.89,48.91,125700.0,35.4452,35.4597,35.3873,35.4018,125700.0
2012-12-20 10:50:00,48.91,48.94,48.88,48.92,49300.0,35.4018,35.4235,35.3801,35.409,49300.0
2012-12-20 10:55:00,48.92,48.97,48.9,48.97,95000.0,35.409,35.4452,35.3946,35.4452,95000.0
2012-12-20 11:00:00,48.97,49.01,48.97,49.0,117000.0,35.4452,35.4742,35.4452,35.4669,117000.0
2012-12-20 11:05:00,49.0,49.03,48.99,49.01,55600.0,35.4669,35.4887,35.4597,35.4742,55600.0
2012-12-20 11:10:00,49.02,49.02,48.98,49.0,57800.0,35.4814,35.4814,35.4525,35.4669,57800.0
2012-12-20 11:15:00,49.0,49.01,48.99,49.0,56000.0,35.4669,35.4742,35.4597,35.4669,56000.0
2012-12-20 11:20:00,49.0,49.01,48.99,49.0,38800.0,35.4669,35.4742,35.4597,35.4669,38800.0
2012-12-20 11:25:00,48.99,49.0,48.89,48.89,58900.0,35.4597,35.4669,35.3873,35.3873,58900.0
2012-12-20 11:30:00,48.89,48.94,48.89,48.93,101000.0,35.3873,35.4235,35.3873,35.4163,101000.0
2012-12-20 11:35:00,48.92,48.97,48.92,48.97,50600.0,35.409,35.4452,35.409,35.4452,50600.0
2012-12-20 11:40:00,48.97,48.98,48.96,48.97,32000.0,35.4452,35.4525,35.438,35.4452,32000.0
2012-12-20 11:45:00,48.97,48.98,48.89,48.92,51400.0,35.4452,35.4525,35.3873,35.409,51400.0
2012-12-20 11:50:00,48.91,48.94,48.91,48.91,30400.0,35.4018,35.4235,35.4018,35.4018,30400.0
2012-12-20 11:55:00,48.91,48.92,48.91,48.92,18400.0,35.4018,35.409,35.4018,35.409,18400.0
2012-12-20 12:00:00,48.92,48.97,48.91,48.97,34800.0,35.409,35.4452,35.4018,35.4452,34800.0
2012-12-20 12:05:00,48.97,48.98,48.94,48.95,27700.0,35.4452,35.4525,35.4235,35.4307,27700.0
2012-12-20 12:10:00,48.94,48.96,48.86,48.89,66900.0,35.4235,35.438,35.3656,35.3873,66900.0
2012-12-20 12:15:00,48.86,48.89,48.83,48.89,51800.0,35.3656,35.3873,35.3439,35.3873,51800.0
2012-12-20 12:20:00,48.89,48.91,48.88,48.9,55100.0,35.3873,35.4018,35.3801,35.3946,55100.0
2012-12-20 12:25:00,48.9,48.92,48.85,48.87,62200.0,35.3946,35.409,35.3584,35.3728,62200.0
2012-12-20 12:30:00,48.87,48.88,48.84,48.85,83200.0,35.3728,35.3801,35.3511,35.3584,83200.0
2012-12-20 12:35:00,48.86,48.91,48.85,48.9,55300.0,35.3656,35.4018,35.3584,35.3946,55300.0
2012-12-20 12:40:00,48.9,48.92,48.89,48.92,32300.0,35.3946,35.409,35.3873,35.409,32300.0
2012-12-20 12:45:00,48.92,48.92,48.91,48.91,27500.0,35.409,35.409,35.4018,35.4018,27500.0
2012-12-20 12:50:00,48.91,48.98,48.91,48.92,82800.0,35.4018,35.4525,35.4018,35.409,82800.0
2012-12-20 12:55:00,48.92,48.98,48.88,48.98,63200.0,35.409,35.4525,35.3801,35.4525,63200.0
2012-12-20 13:00:00,48.98,48.99,48.95,48.99,31100.0,35.4525,35.4597,35.4307,35.4597,31100.0
2012-12-20 13:05:00,49.0,49.05,48.99,49.04,44800.0,35.4669,35.5031,35.4597,35.4959,44800.0
2012-12-20 13:10:00,49.03,49.04,49.0,49.02,36300.0,35.4887,35.4959,35.4669,35.4814,36300.0
2012-12-20 13:15:00,49.02,49.02,48.98,49.0,57900.0,35.4814,35.4814,35.4525,35.4669,57900.0
2012-12-20 13:20:00,49.0,49.01,48.99,49.0,36400.0,35.4669,35.4742,35.4597,35.4669,36400.0
2012-12-20 13:25:00,49.01,49.07,49.0,49.06,36000.0,35.4742,35.5176,35.4669,35.5104,36000.0
2012-12-20 13:30:00,49.05,49.06,49.02,49.03,32100.0,35.5031,35.5104,35.4814,35.4887,32100.0
2012-12-20 13:35:00,49.01,49.07,49.01,49.05,38900.0,35.4742,35.5176,35.4742,35.5031,38900.0
2012-12-20 13:40:00,49.05,49.07,49.04,49.07,27100.0,35.5031,35.5176,35.4959,35.5176,27100.0
2012-12-20 13:45:00,49.07,49.12,49.06,49.08,107200.0,35.5176,35.5538,35.5104,35.5248,107200.0
2012-12-20 13:50:00,49.08,49.1,49.05,49.07,62800.0,35.5248,35.5393,35.5031,35.5176,62800.0
2012-12-20 13:55:00,49.07,49.08,49.05,49.06,35600.0,35.5176,35.5248,35.5031,35.5104,35600.0
2012-12-20 14:00:00,49.05,49.07,49.01,49.03,93100.0,35.5031,35.5176,35.4742,35.4887,93100.0
2012-12-20 14:05:00,49.03,49.05,49.01,49.01,38400.0,35.4887,35.5031,35.4742,35.4742,38400.0
2012-12-20 14:10:00,49.02,49.04,49.01,49.03,39800.0,35.4814,35.4959,35.4742,35.4887,39800.0
2012-12-20 14:15:00,49.03,49.08,49.03,49.05,134900.0,35.4887,35.5248,35.4887,35.5031,134900.0
2012-12-20 14:20:00,49.05,49.05,49.01,49.02,31800.0,35.5031,35.5031,35.4742,35.4814,31800.0
2012-12-20 14:25:00,49.01,49.04,49.01,49.03,19200.0,35.4742,35.4959,35.4742,35.4887,19200.0
2012-12-20 14:30:00,49.04,49.05,49.01,49.03,60900.0,35.4959,35.5031,35.4742,35.4887,60900.0
2012-12-20 14:35:00,49.02,49.03,49.0,49.03,78200.0,35.4814,35.4887,35.4669,35.4887,78200.0
2012-12-20 14:40:00,49.03,49.03,48.99,49.02,36200.0,35.4887,35.4887,35.4597,35.4814,36200.0
2012-12-20 14:45:00,49.02,49.07,49.02,49.05,35500.0,35.4814,35.5176,35.4814,35.5031,35500.0
2012-12-20 14:50:00,49.05,49.1,49.05,49.08,78900.0,35.5031,35.5393,35.5031,35.5248,78900.0
2012-12-20 14:55:00,49.07,49.1,49.07,49.09,65000.0,35.5176,35.5393,35.5176,35.5321,65000.0
2012-12-20 15:00:00,49.09,49.09,49.06,49.07,44600.0,35.5321,35.5321,35.5104,35.5176,44600.0
2012-12-20 15:05:00,49.07,49.07,49.05,49.06,48100.0,35.5176,35.5176,35.5031,35.5104,48100.0
2012-12-20 15:10:00,49.05,49.07,49.03,49.05,119500.0,35.5031,35.5176,35.4887,35.5031,119500.0
2012-12-20 15:15:00,49.04,49.05,49.0,49.01,53400.0,35.4959,35.5031,35.4669,35.4742,53400.0
2012-12-20 15:20:00,49.0,49.05,49.0,49.03,68800.0,35.4669,35.5031,35.4669,35.4887,68800.0
2012-12-20 15:25:00,49.02,49.04,49.01,49.03,50500.0,35.4814,35.4959,35.4742,35.4887,50500.0
2012-12-20 15:30:00,49.03,49.06,49.03,49.04,37200.0,35.4887,35.5104,35.4887,35.4959,37200.0
2012-12-20 15:35:00,49.04,49.1,49.03,49.09,100100.0,35.4959,35.5393,35.4887,35.5321,100100.0
2012-12-20 15:40:00,49.08,49.12,49.07,49.07,91600.0,35.5248,35.5538,35.5176,35.5176,91600.0
2012-12-20 15:45:00,49.07,49.07,49.04,49.04,58300.0,35.5176,35.5176,35.4959,35.4959,58300.0
2012-12-20 15:50:00,49.04,49.06,49.0,49.03,137100.0,35.4959,35.5104,35.4669,35.4887,137100.0
2012-12-20 15:55:00,49.02,49.15,49.02,49.13,321000.0,35.4814,35.5755,35.4814,35.561,321000.0
2012-12-21 09:30:00,48.77,49.12,48.51,48.56,2209400.0,35.3005,35.5538,35.1123,35.1485,2209400.0
2012-12-21 09:35:00,48.54,48.75,48.54,48.69,136000.0,35.134,35.286,35.134,35.2426,136000.0
2012-12-21 09:40:00,48.69,48.77,48.69,48.72,96100.0,35.2426,35.3005,35.2426,35.2643,96100.0
2012-12-21 09:45:00,48.71,48.72,48.51,48.51,80200.0,35.257,35.2643,35.1123,35.1123,80200.0
2012-12-21 09:50:00,48.52,48.66,48.5,48.61,72200.0,35.1195,35.2208,35.105,35.1846,72200.0
2012-12-21 09:55:00,48.6,48.72,48.56,48.66,96100.0,35.1774,35.2643,35.1485,35.2208,96100.0
2012-12-21 10:00:00,48.66,48.69,48.51,48.53,129000.0,35.2208,35.2426,35.1123,35.1267,129000.0
2012-12-21 10:05:00,48.53,48.61,48.52,48.61,76800.0,35.1267,35.1846,35.1195,35.1846,76800.0
2012-12-21 10:10:00,48.6,48.65,48.55,48.65,65200.0,35.1774,35.2136,35.1412,35.2136,65200.0
2012-12-21 10:15:00,48.65,48.66,48.58,48.63,44800.0,35.2136,35.2208,35.1629,35.1991,44800.0
2012-12-21 10:20:00,48.63,48.69,48.58,48.59,64800.0,35.1991,35.2426,35.1629,35.1702,64800.0
2012-12-21 10:25:00,48.59,48.6,48.54,48.59,44700.0,35.1702,35.1774,35.134,35.1702,44700.0
2012-12-21 10:30:00,48.59,48.62,48.53,48.53,50800.0,35.1702,35.1919,35.1267,35.1267,50800.0
2012-12-21 10:35:00,48.53,48.57,48.49,48.49,65400.0,35.1267,35.1557,35.0978,35.0978,65400.0
2012-12-21 10:40:00,48.5,48.51,48.46,48.49,56600.0,35.105,35.1123,35.0761,35.0978,56600.0
2012-12-21 10:45:00,48.49,48.58,48.48,48.57,43700.0,35.0978,35.1629,35.0906,35.1557,43700.0
2012-12-21 10:50:00,48.56,48.58,48.54,48.55,27600.0,35.1485,35.1629,35.134,35.1412,27600.0
2012-12-21 10:55:00,48.56,48.58,48.51,48.52,31700.0,35.1485,35.1629,35.1123,35.1195,31700.0
2012-12-21 11:00:00,48.52,48.53,48.49,48.52,30800.0,35.1195,35.1267,35.0978,35.1195,30800.0
2012-12-21 11:05:00,48.52,48.53,48.4,48.42,88800.0,35.1195,35.1267,35.0326,35.0471,88800.0
2012-12-21 11:10:00,48.43,48.46,48.42,48.44,24500.0,35.0544,35.0761,35.0471,35.0616,24500.0
2012-12-21 11:15:00,48.45,48.47,48.36,48.37,32900.0,35.0688,35.0833,35.0037,35.0109,32900.0
2012-12-21 11:20:00,48.37,48.42,48.35,48.39,30400.0,35.0109,35.0471,34.9965,35.0254,30400.0
2012-12-21 11:25:00,48.39,48.43,48.38,48.38,32300.0,35.0254,35.0544,35.0182,35.0182,32300.0
2012-12-21 11:30:00,48.38,48.38,48.27,48.29,74900.0,35.0182,35.0182,34.9386,34.953,74900.0
2012-12-21 11:35:00,48.29,48.3,48.18,48.23,62100.0,34.953,34.9603,34.8734,34.9096,62100.0
2012-12-21 11:40:00,48.23,48.25,48.2,48.21,27100.0,34.9096,34.9241,34.8879,34.8951,27100.0
2012-12-21 11:45:00,48.21,48.21,48.16,48.2,73800.0,34.8951,34.8951,34.8589,34.8879,73800.0
2012-12-21 11:50:00,48.2,48.24,48.19,48.2,48400.0,34.8879,34.9168,34.8806,34.8879,48400.0
2012-12-21 11:55:00,48.21,48.29,48.2,48.29,91400.0,34.8951,34.953,34.8879,34.953,91400.0
2012-12-21 12:00:00,48.28,48.34,48.22,48.22,48900.0,34.9458,34.9892,34.9024,34.9024,48900.0
2012-12-21 12:05:00,48.22,48.26,48.21,48.26,21700.0,34.9024,34.9313,34.8951,34.9313,21700.0
2012-12-21 12:10:00,48.25,48.28,48.21,48.21,54800.0,34.9241,34.9458,34.8951,34.8951,54800.0
2012-12-21 12:15:00,48.21,48.3,48.2,48.28,61200.0,34.8951,34.9603,34.8879,34.9458,61200.0
2012-12-21 12:20:00,48.29,48.32,48.26,48.3,41600.0,34.953,34.9747,34.9313,34.9603,41600.0
2012-12-21 12:25:00,48.31,48.31,48.28,48.3,22300.0,34.9675,34.9675,34.9458,34.9603,22300.0
2012-12-21 12:30:00,48.31,48.38,48.31,48.38,42500.0,34.9675,35.0182,34.9675,35.0182,42500.0
2012-12-21 12:35:00,48.38,48.43,48.32,48.32,83100.0,35.0182,35.0544,34.9747,34.9747,83100.0
2012-12-21 12:40:00,48.32,48.33,48.27,48.31,43800.0,34.9747,34.982,34.9386,34.9675,43800.0
2012-12-21 12:45:00,48.3,48.4,48.3,48.39,48000.0,34.9603,35.0326,34.9603,35.0254,48000.0
2012-12-21 12:50:00,48.39,48.42,48.37,48.39,52000.0,35.0254,35.0471,35.0109,35.0254,52000.0
2012-12-21 12:55:00,48.38,48.45,48.37,48.44,41100.0,35.0182,35.0688,35.0109,35.0616,41100.0
2012-12-21 13:00:00,48.43,48.52,48.43,48.48,52600.0,35.0544,35.1195,35.0544,35.0906,52600.0
2012-12-21 13:05:00,48.49,48.52,48.48,48.5,52300.0,35.0978,35.1195,35.0906,35.105,52300.0
2012-12-21 13:10:00,48.5,48.51,48.47,48.49,55000.0,35.105,35.1123,35.0833,35.0978,55000.0
2012-12-21 13:15:00,48.49,48.52,48.47,48.51,58300.0,35.0978,35.1195,35.0833,35.1123,58300.0
2012-12-21 13:20:00,48.51,48.57,48.51,48.57,60400.0,35.1123,35.1557,35.1123,35.1557,60400.0
2012-12-21 13:25:00,48.56,48.63,48.56,48.63,56500.0,35.1485,35.1991,35.1485,35.1991,56500.0
2012-12-21 13:30:00,48.63,48.65,48.62,48.64,70900.0,35.1991,35.2136,35.1919,35.2064,70900.0
2012-12-21 13:35:00,48.65,48.7,48.64,48.69,68100.0,35.2136,35.2498,35.2064,35.2426,68100.0
2012-12-21 13:40:00,48.68,48.75,48.67,48.72,81000.0,35.2353,35.286,35.2281,35.2643,81000.0
2012-12-21 13:45:00,48.73,48.73,48.67,48.68,43600.0,35.2715,35.2715,35.2281,35.2353,43600.0
2012-12-21 13:50:00,48.67,48.68,48.63,48.64,41100.0,35.2281,35.2353,35.1991,35.2064,41100.0
2012-12-21 13:55:00,48.65,48.65,48.62,48.64,43100.0,35.2136,35.2136,35.1919,35.2064,43100.0
2012-12-21 14:00:00,48.64,48.71,48.63,48.69,46600.0,35.2064,35.257,35.1991,35.2426,46600.0
2012-12-21 14:05:00,48.69,48.7,48.62,48.63,48200.0,35.2426,35.2498,35.1919,35.1991,48200.0
2012-12-21 14:10:00,48.62,48.63,48.58,48.59,41100.0,35.1919,35.1991,35.1629,35.1702,41100.0
2012-12-21 14:15:00,48.6,48.64,48.59,48.62,28700.0,35.1774,35.2064,35.1702,35.1919,28700.0
2012-12-21 14:20:00,48.61,48.63,48.58,48.59,50800.0,35.1846,35.1991,35.1629,35.1702,50800.0
2012-12-21 14:25:00,48.6,48.65,48.57,48.64,38700.0,35.1774,35.2136,35.1557,35.2064,38700.0
2012-12-21 14:30:00,48.63,48.67,48.63,48.67,34400.0,35.1991,35.2281,35.1991,35.2281,34400.0
2012-12-21 14:35:00,48.68,48.69,48.67,48.68,22300.0,35.2353,35.2426,35.2281,35.2353,22300.0
2012-12-21 14:40:00,48.67,48.68,48.66,48.67,27300.0,35.2281,35.2353,35.2208,35.2281,27300.0
2012-12-21 14:45:00,48.68,48.71,48.67,48.71,45000.0,35.2353,35.257,35.2281,35.257,45000.0
2012-12-21 14:50:00,48.7,48.74,48.69,48.69,46900.0,35.2498,35.2787,35.2426,35.2426,46900.0
2012-12-21 14:55:00,48.7,48.71,48.64,48.64,42100.0,35.2498,35.257,35.2064,35.2064,42100.0
2012-12-21 15:00:00,48.65,48.73,48.64,48.72,38700.0,35.2136,35.2715,35.2064,35.2643,38700.0
2012-12-21 15:05:00,48.73,48.73,48.65,48.67,61700.0,35.2715,35.2715,35.2136,35.2281,61700.0
2012-12-21 15:10:00,48.67,48.72,48.67,48.72,50600.0,35.2281,35.2643,35.2281,35.2643,50600.0
2012-12-21 15:15:00,48.73,48.76,48.72,48.76,118500.0,35.2715,35.2932,35.2643,35.2932,118500.0
2012-12-21 15:20:00,48.75,48.76,48.73,48.73,33500.0,35.286,35.2932,35.2715,35.2715,33500.0
2012-12-21 15:25:00,48.73,48.76,48.72,48.75,65300.0,35.2715,35.2932,35.2643,35.286,65300.0
2012-12-21 15:30:00,48.74,48.77,48.72,48.73,100400.0,35.2787,35.3005,35.2643,35.2715,100400.0
2012-12-21 15:35:00,48.73,48.76,48.73,48.73,88100.0,35.2715,35.2932,35.2715,35.2715,88100.0
2012-12-21 15:40:00,48.73,48.75,48.71,48.75,96700.0,35.2715,35.286,35.257,35.286,96700.0
2012-12-21 15:45:00,48.75,48.77,48.64,48.7,191200.0,35.286,35.3005,35.2064,35.2498,191200.0
2012-12-21 15:50:00,48.7,48.75,48.69,48.75,203900.0,35.2498,35.286,35.2426,35.286,203900.0
2012-12-21 15:55:00,48.75,48.78,48.66,48.68,687400.0,35.286,35.3077,35.2208,35.2353,687400.0
2012-12-24 09:30:00,48.48,48.7,48.37,48.64,79100.0,35.0906,35.2498,35.0109,35.2064,79100.0
2012-12-24 09:35:00,48.66,48.73,48.55,48.66,17300.0,35.2208,35.2715,35.1412,35.2208,17300.0
2012-12-24 09:40:00,48.65,48.7,48.64,48.67,13800.0,35.2136,35.2498,35.2064,35.2281,13800.0
2012-12-24 09:45:00,48.66,48.7,48.61,48.67,18500.0,35.2208,35.2498,35.1846,35.2281,18500.0
2012-12-24 09:50:00,48.65,48.67,48.58,48.59,16700.0,35.2136,35.2281,35.1629,35.1702,16700.0
2012-12-24 09:55:00,48.59,48.6,48.52,48.57,26100.0,35.1702,35.1774,35.1195,35.1557,26100.0
2012-12-24 10:00:00,48.57,48.63,48.57,48.6,19900.0,35.1557,35.1991,35.1557,35.1774,19900.0
2012-12-24 10:05:00,48.6,48.62,48.59,48.62,31300.0,35.1774,35.1919,35.1702,35.1919,31300.0
2012-12-24 10:10:00,48.62,48.67,48.6,48.65,34600.0,35.1919,35.2281,35.1774,35.2136,34600.0
2012-12-24 10:15:00,48.66,48.72,48.65,48.68,53000.0,35.2208,35.2643,35.2136,35.2353,53000.0
2012-12-24 10:20:00,48.68,48.72,48.67,48.67,20700.0,35.2353,35.2643,35.2281,35.2281,20700.0
2012-12-24 10:25:00,48.68,48.68,48.64,48.66,18800.0,35.2353,35.2353,35.2064,35.2208,18800.0
2012-12-24 10:30:00,48.66,48.7,48.66,48.67,21900.0,35.2208,35.2498,35.2208,35.2281,21900.0
2012-12-24 10:35:00,48.68,48.68,48.6,48.66,69300.0,35.2353,35.2353,35.1774,35.2208,69300.0
2012-12-24 10:40:00,48.65,48.66,48.65,48.65,14500.0,35.2136,35.2208,35.2136,35.2136,14500.0
2012-12-24 10:45:00,48.65,48.66,48.61,48.63,42900.0,35.2136,35.2208,35.1846,35.1991,42900.0
2012-12-24 10:50:00,48.61,48.64,48.59,48.64,41800.0,35.1846,35.2064,35.1702,35.2064,41800.0
2012-12-24 10:55:00,48.63,48.65,48.61,48.61,40000.0,35.1991,35.2136,35.1846,35.1846,40000.0
2012-12-24 11:00:00,48.61,48.62,48.6,48.6,30100.0,35.1846,35.1919,35.1774,35.1774,30100.0
2012-12-24 11:05:00,48.61,48.61,48.6,48.6,30200.0,35.1846,35.1846,35.1774,35.1774,30200.0
2012-12-24 11:10:00,48.6,48.64,48.59,48.61,28000.0,35.1774,35.2064,35.1702,35.1846,28000.0
2012-12-24 11:15:00,48.62,48.62,48.6,48.61,24200.0,35.1919,35.1919,35.1774,35.1846,24200.0
2012-12-24 11:20:00,48.61,48.61,48.58,48.58,18600.0,35.1846,35.1846,35.1629,35.1629,18600.0
2012-12-24 11:25:00,48.59,48.59,48.55,48.56,23300.0,35.1702,35.1702,35.1412,35.1485,23300.0
2012-12-24 11:30:00,48.57,48.58,48.55,48.56,27600.0,35.1557,35.1629,35.1412,35.1485,27600.0
2012-12-24 11:35:00,48.56,48.56,48.5,48.52,23200.0,35.1485,35.1485,35.105,35.1195,23200.0
2012-12-24 11:40:00,48.52,48.56,48.51,48.55,23600.0,35.1195,35.1485,35.1123,35.1412,23600.0
2012-12-24 11:45:00,48.55,48.56,48.5,48.51,19900.0,35.1412,35.1485,35.105,35.1123,19900.0
2012-12-24 11:50:00,48.51,48.54,48.5,48.52,11500.0,35.1123,35.134,35.105,35.1195,11500.0
2012-12-24 11:55:00,48.52,48.52,48.5,48.5,17200.0,35.1195,35.1195,35.105,35.105,17200.0
2012-12-24 12:00:00,48.51,48.57,48.51,48.56,25500.0,35.1123,35.1557,35.1123,35.1485,25500.0
2012-12-24 12:05:00,48.57,48.57,48.52,48.52,14500.0,35.1557,35.1557,35.1195,35.1195,14500.0
2012-12-24 12:10:00,48.52,48.53,48.51,48.51,10400.0,35.1195,35.1267,35.1123,35.1123,10400.0
2012-12-24 12:15:00,48.52,48.52,48.51,48.51,17000.0,35.1195,35.1195,35.1123,35.1123,17000.0
2012-12-24 12:20:00,48.51,48.52,48.47,48.48,49200.0,35.1123,35.1195,35.0833,35.0906,49200.0
2012-12-24 12:25:00,48.48,48.54,48.48,48.53,28300.0,35.0906,35.134,35.0906,35.1267,28300.0
2012-12-24 12:30:00,48.53,48.54,48.52,48.54,23900.0,35.1267,35.134,35.1195,35.134,23900.0
2012-12-24 12:35:00,48.54,48.54,48.53,48.54,16200.0,35.134,35.134,35.1267,35.134,16200.0
2012-12-24 12:40:00,48.53,48.54,48.51,48.52,32000.0,35.1267,35.134,35.1123,35.1195,32000.0
2012-12-24 12:45:00,48.51,48.56,48.51,48.55,33300.0,35.1123,35.1485,35.1123,35.1412,33300.0
2012-12-24 12:50:00,48.55,48.57,48.54,48.57,47000.0,35.1412,35.1557,35.134,35.1557,47000.0
2012-12-24 12:55:00,48.57,48.64,48.56,48.63,157300.0,35.1557,35.2064,35.1485,35.1991,157300.0
2012-12-26 09:30:00,48.63,48.88,48.58,48.58,48300.0,35.1991,35.3801,35.1629,35.1629,48300.0
2012-12-26 09:35:00,48.58,48.62,48.52,48.58,22800.0,35.1629,35.1919,35.1195,35.1629,22800.0
2012-12-26 09:40:00,48.58,48.63,48.54,48.54,17100.0,35.1629,35.1991,35.134,35.134,17100.0
2012-12-26 09:45:00,48.54,48.58,48.5,48.51,19300.0,35.134,35.1629,35.105,35.1123,19300.0
2012-12-26 09:50:00,48.5,48.55,48.48,48.52,39500.0,35.105,35.1412,35.0906,35.1195,39500.0
2012-12-26 09:55:00,48.53,48.55,48.49,48.53,26800.0,35.1267,35.1412,35.0978,35.1267,26800.0
2012-12-26 10:00:00,48.54,48.54,48.49,48.51,45000.0,35.134,35.134,35.0978,35.1123,45000.0
2012-12-26 10:05:00,48.51,48.54,48.51,48.54,49200.0,35.1123,35.134,35.1123,35.134,49200.0
2012-12-26 10:10:00,48.53,48.54,48.5,48.51,18000.0,35.1267,35.134,35.105,35.1123,18000.0
2012-12-26 10:15:00,48.5,48.54,48.5,48.5,131300.0,35.105,35.134,35.105,35.105,131300.0
2012-12-26 10:20:00,48.5,48.6,48.49,48.55,87200.0,35.105,35.1774,35.0978,35.1412,87200.0
2012-12-26 10:25:00,48.55,48.63,48.52,48.61,34100.0,35.1412,35.1991,35.1195,35.1846,34100.0
2012-12-26 10:30:00,48.62,48.64,48.61,48.64,24900.0,35.1919,35.2064,35.1846,35.2064,24900.0
2012-12-26 10:35:00,48.63,48.66,48.61,48.64,43500.0,35.1991,35.2208,35.1846,35.2064,43500.0
2012-12-26 10:40:00,48.64,48.67,48.63,48.64,21400.0,35.2064,35.2281,35.1991,35.2064,21400.0
2012-12-26 10:45:00,48.64,48.66,48.59,48.6,22500.0,35.2064,35.2208,35.1702,35.1774,22500.0
2012-12-26 10:50:00,48.59,48.61,48.55,48.58,28900.0,35.1702,35.1846,35.1412,35.1629,28900.0
2012-12-26 10:55:00,48.59,48.59,48.57,48.59,27800.0,35.1702,35.1702,35.1557,35.1702,27800.0
2012-12-26 11:00:00,48.59,48.59,48.54,48.54,43400.0,35.1702,35.1702,35.134,35.134,43400.0
2012-12-26 11:05:00,48.55,48.55,48.4,48.42,39500.0,35.1412,35.1412,35.0326,35.0471,39500.0
2012-12-26 11:10:00,48.41,48.44,48.37,48.43,35400.0,35.0399,35.0616,35.0109,35.0544,35400.0
2012-12-26 11:15:00,48.43,48.47,48.43,48.46,30700.0,35.0544,35.0833,35.0544,35.0761,30700.0
2012-12-26 11:20:00,48.46,48.47,48.41,48.46,32300.0,35.0761,35.0833,35.0399,35.0761,32300.0
2012-12-26 11:25:00,48.46,48.46,48.35,48.37,33700.0,35.0761,35.0761,34.9965,35.0109,33700.0
2012-12-26 11:30:00,48.36,48.41,48.31,48.4,37100.0,35.0037,35.0399,34.9675,35.0326,37100.0
2012-12-26 11:35:00,48.4,48.41,48.35,48.35,28300.0,35.0326,35.0399,34.9965,34.9965,28300.0
2012-12-26 11:40:00,48.35,48.4,48.34,48.38,35400.0,34.9965,35.0326,34.9892,35.0182,35400.0
2012-12-26 11:45:00,48.37,48.38,48.32,48.36,26000.0,35.0109,35.0182,34.9747,35.0037,26000.0
2012-12-26 11:50:00,48.35,48.42,48.35,48.41,62000.0,34.9965,35.0471,34.9965,35.0399,62000.0
2012-12-26 11:55:00,48.42,48.45,48.42,48.44,26200.0,35.0471,35.0688,35.0471,35.0616,26200.0
2012-12-26 12:00:00,48.44,48.47,48.44,48.44,16600.0,35.0616,35.0833,35.0616,35.0616,16600.0
2012-12-26 12:05:00,48.44,48.45,48.37,48.37,25800.0,35.0616,35.0688,35.0109,35.0109,25800.0
2012-12-26 12:10:00,48.37,48.43,48.37,48.41,30400.0,35.0109,35.0544,35.0109,35.0399,30400.0
2012-12-26 12:15:00,48.41,48.46,48.41,48.46,24800.0,35.0399,35.0761,35.0399,35.0761,24800.0
2012-12-26 12:20:00,48.45,48.45,48.4,48.44,33400.0,35.0688,35.0688,35.0326,35.0616,33400.0
2012-12-26 12:25:00,48.43,48.45,48.43,48.44,12500.0,35.0544,35.0688,35.0544,35.0616,12500.0
2012-12-26 12:30:00,48.43,48.44,48.4,48.41,14700.0,35.0544,35.0616,35.0326,35.0399,14700.0
2012-12-26 12:35:00,48.4,48.4,48.35,48.35,11200.0,35.0326,35.0326,34.9965,34.9965,11200.0
2012-12-26 12:40:00,48.35,48.36,48.29,48.29,17500.0,34.9965,35.0037,34.953,34.953,17500.0
2012-12-26 12:45:00,48.29,48.33,48.27,48.3,27800.0,34.953,34.982,34.9386,34.9603,27800.0
2012-12-26 12:50:00,48.3,48.31,48.29,48.29,11400.0,34.9603,34.9675,34.953,34.953,11400.0
2012-12-26 12:55:00,48.29,48.34,48.28,48.33,32200.0,34.953,34.9892,34.9458,34.982,32200.0
2012-12-26 13:00:00,48.32,48.32,48.27,48.29,12400.0,34.9747,34.9747,34.9386,34.953,12400.0
2012-12-26 13:05:00,48.29,48.32,48.27,48.3,19500.0,34.953,34.9747,34.9386,34.9603,19500.0
2012-12-26 13:10:00,48.31,48.32,48.29,48.31,8900.0,34.9675,34.9747,34.953,34.9675,8900.0
2012-12-26 13:15:00,48.31,48.35,48.31,48.35,24300.0,34.9675,34.9965,34.9675,34.9965,24300.0
2012-12-26 13:20:00,48.36,48.37,48.32,48.33,24500.0,35.0037,35.0109,34.9747,34.982,24500.0
2012-12-26 13:25:00,48.32,48.4,48.32,48.39,43300.0,34.9747,35.0326,34.9747,35.0254,43300.0
2012-12-26 13:30:00,48.4,48.4,48.32,48.32,52700.0,35.0326,35.0326,34.9747,34.9747,52700.0
2012-12-26 13:35:00,48.32,48.34,48.32,48.33,15200.0,34.9747,34.9892,34.9747,34.982,15200.0
2012-12-26 13:40:00,48.33,48.34,48.3,48.32,60600.0,34.982,34.9892,34.9603,34.9747,60600.0
2012-12-26 13:45:00,48.32,48.33,48.28,48.28,22400.0,34.9747,34.982,34.9458,34.9458,22400.0
2012-12-26 13:50:00,48.28,48.29,48.24,48.24,37800.0,34.9458,34.953,34.9168,34.9168,37800.0
2012-12-26 13:55:00,48.23,48.26,48.23,48.23,18600.0,34.9096,34.9313,34.9096,34.9096,18600.0
2012-12-26 14:00:00,48.23,48.29,48.23,48.28,55500.0,34.9096,34.953,34.9096,34.9458,55500.0
2012-12-26 14:05:00,48.28,48.34,48.28,48.3,20700.0,34.9458,34.9892,34.9458,34.9603,20700.0
2012-12-26 14:10:00,48.3,48.32,48.28,48.32,15700.0,34.9603,34.9747,34.9458,34.9747,15700.0
2012-12-26 14:15:00,48.32,48.35,48.32,48.32,23900.0,34.9747,34.9965,34.9747,34.9747,23900.0
2012-12-26 14:20:00,48.33,48.33,48.3,48.32,14900.0,34.982,34.982,34.9603,34.9747,14900.0
2012-12-26 14:25:00,48.31,48.32,48.28,48.31,17100.0,34.9675,34.9747,34.9458,34.9675,17100.0
2012-12-26 14:30:00,48.3,48.31,48.26,48.27,20600.0,34.9603,34.9675,34.9313,34.9386,20600.0
2012-12-26 14:35:00,48.27,48.3,48.26,48.26,33700.0,34.9386,34.9603,34.9313,34.9313,33700.0
2012-12-26 14:40:00,48.26,48.27,48.22,48.27,43900.0,34.9313,34.9386,34.9024,34.9386,43900.0
2012-12-26 14:45:00,48.26,48.3,48.23,48.3,23200.0,34.9313,34.9603,34.9096,34.9603,23200.0
2012-12-26 14:50:00,48.3,48.36,48.29,48.33,43900.0,34.9603,35.0037,34.953,34.982,43900.0
2012-12-26 14:55:00,48.34,48.39,48.32,48.33,39600.0,34.9892,35.0254,34.9747,34.982,39600.0
2012-12-26 15:00:00,48.33,48.36,48.33,48.36,22900.0,34.982,35.0037,34.982,35.0037,22900.0
2012-12-26 15:05:00,48.35,48.36,48.35,48.36,35600.0,34.9965,35.0037,34.9965,35.0037,35600.0
2012-12-26 15:10:00,48.35,48.37,48.34,48.36,49600.0,34.9965,35.0109,34.9892,35.0037,49600.0
2012-12-26 15:15:00,48.36,48.37,48.33,48.33,48200.0,35.0037,35.0109,34.982,34.982,48200.0
2012-12-26 15:20:00,48.34,48.35,48.28,48.28,32600.0,34.9892,34.9965,34.9458,34.9458,32600.0
2012-12-26 15:25:00,48.28,48.36,48.28,48.35,40100.0,34.9458,35.0037,34.9458,34.9965,40100.0
2012-12-26 15:30:00,48.35,48.35,48.31,48.32,18700.0,34.9965,34.9965,34.9675,34.9747,18700.0
2012-12-26 15:35:00,48.32,48.36,48.32,48.36,46900.0,34.9747,35.0037,34.9747,35.0037,46900.0
2012-12-26 15:40:00,48.35,48.36,48.31,48.31,41900.0,34.9965,35.0037,34.9675,34.9675,41900.0
2012-12-26 15:45:00,48.31,48.32,48.28,48.31,83100.0,34.9675,34.9747,34.9458,34.9675,83100.0
2012-12-26 15:50:00,48.3,48.31,48.27,48.31,81700.0,34.9603,34.9675,34.9386,34.9675,81700.0
2012-12-26 15:55:00,48.3,48.33,48.28,48.29,139400.0,34.9603,34.982,34.9458,34.953,139400.0
2012-12-27 09:30:00,48.35,48.4,48.24,48.35,59600.0,34.9965,35.0326,34.9168,34.9965,59600.0
2012-12-27 09:35:00,48.34,48.37,48.26,48.37,24300.0,34.9892,35.0109,34.9313,35.0109,24300.0
2012-12-27 09:40:00,48.34,48.39,48.31,48.35,45200.0,34.9892,35.0254,34.9675,34.9965,45200.0
2012-12-27 09:45:00,48.36,48.39,48.28,48.3,30200.0,35.0037,35.0254,34.9458,34.9603,30200.0
2012-12-27 09:50:00,48.3,48.31,48.24,48.24,22300.0,34.9603,34.9675,34.9168,34.9168,22300.0
2012-12-27 09:55:00,48.24,48.29,48.24,48.27,12900.0,34.9168,34.953,34.9168,34.9386,12900.0
2012-12-27 10:00:00,48.27,48.3,48.22,48.28,55800.0,34.9386,34.9603,34.9024,34.9458,55800.0
2012-12-27 10:05:00,48.27,48.3,48.22,48.23,31600.0,34.9386,34.9603,34.9024,34.9096,31600.0
2012-12-27 10:10:00,48.24,48.31,48.22,48.22,41000.0,34.9168,34.9675,34.9024,34.9024,41000.0
2012-12-27 10:15:00,48.22,48.23,48.01,48.01,49200.0,34.9024,34.9096,34.7504,34.7504,49200.0
2012-12-27 10:20:00,48.01,48.08,47.96,48.02,79700.0,34.7504,34.801,34.7142,34.7576,79700.0
2012-12-27 10:25:00,48.03,48.07,48.0,48.06,30600.0,34.7648,34.7938,34.7431,34.7865,30600.0
2012-12-27 10:30:00,48.06,48.07,47.97,48.01,66000.0,34.7865,34.7938,34.7214,34.7504,66000.0
2012-12-27 10:35:00,48.01,48.04,48.0,48.0,40000.0,34.7504,34.7721,34.7431,34.7431,40000.0
2012-12-27 10:40:00,48.0,48.08,47.99,48.08,29000.0,34.7431,34.801,34.7359,34.801,29000.0
2012-12-27 10:45:00,48.09,48.16,48.09,48.14,40000.0,34.8083,34.8589,34.8083,34.8445,40000.0
2012-12-27 10:50:00,48.15,48.18,48.1,48.11,38500.0,34.8517,34.8734,34.8155,34.8227,38500.0
2012-12-27 10:55:00,48.12,48.12,48.06,48.12,26600.0,34.83,34.83,34.7865,34.83,26600.0
2012-12-27 11:00:00,48.12,48.15,48.1,48.1,24100.0,34.83,34.8517,34.8155,34.8155,24100.0
2012-12-27 11:05:00,48.1,48.12,48.1,48.12,79900.0,34.8155,34.83,34.8155,34.83,79900.0
2012-12-27 11:10:00,48.12,48.14,48.05,48.12,62800.0,34.83,34.8445,34.7793,34.83,62800.0
2012-12-27 11:15:00,48.12,48.15,48.11,48.12,28300.0,34.83,34.8517,34.8227,34.83,28300.0
2012-12-27 11:20:00,48.11,48.18,48.09,48.16,26100.0,34.8227,34.8734,34.8083,34.8589,26100.0
2012-12-27 11:25:00,48.16,48.17,48.13,48.15,22000.0,34.8589,34.8662,34.8372,34.8517,22000.0
2012-12-27 11:30:00,48.16,48.17,48.13,48.16,26500.0,34.8589,34.8662,34.8372,34.8589,26500.0
2012-12-27 11:35:00,48.15,48.18,48.13,48.16,22400.0,34.8517,34.8734,34.8372,34.8589,22400.0
2012-12-27 11:40:00,48.17,48.19,48.15,48.17,36500.0,34.8662,34.8806,34.8517,34.8662,36500.0
2012-12-27 11:45:00,48.16,48.18,48.1,48.11,36300.0,34.8589,34.8734,34.8155,34.8227,36300.0
2012-12-27 11:50:00,48.12,48.13,48.09,48.13,36900.0,34.83,34.8372,34.8083,34.8372,36900.0
2012-12-27 11:55:00,48.12,48.13,48.08,48.13,50300.0,34.83,34.8372,34.801,34.8372,50300.0
2012-12-27 12:00:00,48.13,48.13,48.05,48.05,36400.0,34.8372,34.8372,34.7793,34.7793,36400.0
2012-12-27 12:05:00,48.05,48.05,48.0,48.02,29500.0,34.7793,34.7793,34.7431,34.7576,29500.0
2012-12-27 12:10:00,48.02,48.07,48.01,48.06,32100.0,34.7576,34.7938,34.7504,34.7865,32100.0
2012-12-27 12:15:00,48.05,48.07,48.02,48.03,18900.0,34.7793,34.7938,34.7576,34.7648,18900.0
2012-12-27 12:20:00,48.03,48.04,47.99,47.99,48900.0,34.7648,34.7721,34.7359,34.7359,48900.0
2012-12-27 12:25:00,47.99,48.06,47.98,48.05,25800.0,34.7359,34.7865,34.7286,34.7793,25800.0
2012-12-27 12:30:00,48.05,48.05,48.01,48.01,49000.0,34.7793,34.7793,34.7504,34.7504,49000.0
2012-12-27 12:35:00,48.01,48.03,47.99,48.03,38400.0,34.7504,34.7648,34.7359,34.7648,38400.0
2012-12-27 12:40:00,48.03,48.03,47.98,48.0,54000.0,34.7648,34.7648,34.7286,34.7431,54000.0
2012-12-27 12:45:00,47.99,48.02,47.97,48.0,37500.0,34.7359,34.7576,34.7214,34.7431,37500.0
2012-12-27 12:50:00,48.0,48.02,47.99,48.02,11000.0,34.7431,34.7576,34.7359,34.7576,11000.0
2012-12-27 12:55:00,48.02,48.07,48.02,48.05,43700.0,34.7576,34.7938,34.7576,34.7793,43700.0
2012-12-27 13:00:00,48.06,48.1,48.05,48.1,21800.0,34.7865,34.8155,34.7793,34.8155,21800.0
2012-12-27 13:05:00,48.1,48.11,48.08,48.11,27800.0,34.8155,34.8227,34.801,34.8227,27800.0
2012-12-27 13:10:00,48.11,48.12,48.09,48.11,41900.0,34.8227,34.83,34.8083,34.8227,41900.0
2012-12-27 13:15:00,48.12,48.16,48.12,48.15,31400.0,34.83,34.8589,34.83,34.8517,31400.0
2012-12-27 13:20:00,48.15,48.15,48.09,48.12,54900.0,34.8517,34.8517,34.8083,34.83,54900.0
2012-12-27 13:25:00,48.12,48.13,48.11,48.13,38100.0,34.83,34.8372,34.8227,34.8372,38100.0
2012-12-27 13:30:00,48.12,48.15,48.12,48.13,44500.0,34.83,34.8517,34.83,34.8372,44500.0
2012-12-27 13:35:00,48.13,48.15,48.13,48.14,31900.0,34.8372,34.8517,34.8372,34.8445,31900.0
2012-12-27 13:40:00,48.15,48.16,48.1,48.1,22700.0,34.8517,34.8589,34.8155,34.8155,22700.0
2012-12-27 13:45:00,48.1,48.1,48.05,48.06,20600.0,34.8155,34.8155,34.7793,34.7865,20600.0
2012-12-27 13:50:00,48.06,48.13,48.06,48.1,16600.0,34.7865,34.8372,34.7865,34.8155,16600.0
2012-12-27 13:55:00,48.11,48.19,48.09,48.09,150700.0,34.8227,34.8806,34.8083,34.8083,150700.0
2012-12-27 14:00:00,48.09,48.12,48.09,48.1,25900.0,34.8083,34.83,34.8083,34.8155,25900.0
2012-12-27 14:05:00,48.1,48.13,48.1,48.12,27700.0,34.8155,34.8372,34.8155,34.83,27700.0
2012-12-27 14:10:00,48.12,48.15,48.12,48.12,16900.0,34.83,34.8517,34.83,34.83,16900.0
2012-12-27 14:15:00,48.12,48.15,48.1,48.14,26200.0,34.83,34.8517,34.8155,34.8445,26200.0
2012-12-27 14:20:00,48.15,48.18,48.11,48.13,73900.0,34.8517,34.8734,34.8227,34.8372,73900.0
2012-12-27 14:25:00,48.12,48.14,48.07,48.07,30700.0,34.83,34.8445,34.7938,34.7938,30700.0
2012-12-27 14:30:00,48.07,48.09,48.05,48.05,17200.0,34.7938,34.8083,34.7793,34.7793,17200.0
2012-12-27 14:35:00,48.05,48.1,48.05,48.09,16600.0,34.7793,34.8155,34.7793,34.8083,16600.0
2012-12-27 14:40:00,48.1,48.18,48.08,48.18,42500.0,34.8155,34.8734,34.801,34.8734,42500.0
2012-12-27 14:45:00,48.18,48.32,48.18,48.28,91100.0,34.8734,34.9747,34.8734,34.9458,91100.0
2012-12-27 14:50:00,48.27,48.3,48.22,48.23,32800.0,34.9386,34.9603,34.9024,34.9096,32800.0
2012-12-27 14:55:00,48.23,48.3,48.23,48.28,59800.0,34.9096,34.9603,34.9096,34.9458,59800.0
2012-12-27 15:00:00,48.28,48.31,48.25,48.29,72100.0,34.9458,34.9675,34.9241,34.953,72100.0
2012-12-27 15:05:00,48.29,48.33,48.26,48.3,107600.0,34.953,34.982,34.9313,34.9603,107600.0
2012-12-27 15:10:00,48.3,48.3,48.25,48.27,40800.0,34.9603,34.9603,34.9241,34.9386,40800.0
2012-12-27 15:15:00,48.27,48.31,48.24,48.29,57800.0,34.9386,34.9675,34.9168,34.953,57800.0
2012-12-27 15:20:00,48.3,48.41,48.29,48.37,113700.0,34.9603,35.0399,34.953,35.0109,113700.0
2012-12-27 15:25:00,48.37,48.38,48.31,48.33,79700.0,35.0109,35.0182,34.9675,34.982,79700.0
2012-12-27 15:30:00,48.34,48.41,48.33,48.39,101700.0,34.9892,35.0399,34.982,35.0254,101700.0
2012-12-27 15:35:00,48.39,48.42,48.38,48.4,63500.0,35.0254,35.0471,35.0182,35.0326,63500.0
2012-12-27 15:40:00,48.4,48.46,48.39,48.45,75200.0,35.0326,35.0761,35.0254,35.0688,75200.0
2012-12-27 15:45:00,48.45,48.46,48.42,48.44,59600.0,35.0688,35.0761,35.0471,35.0616,59600.0
2012-12-27 15:50:00,48.44,48.45,48.37,48.38,139100.0,35.0616,35.0688,35.0109,35.0182,139100.0
2012-12-27 15:55:00,48.38,48.49,48.38,48.4,177400.0,35.0182,35.0978,35.0182,35.0326,177400.0
2012-12-28 09:30:00,48.12,48.42,48.09,48.26,106100.0,34.83,35.0471,34.8083,34.9313,106100.0
2012-12-28 09:35:00,48.26,48.33,48.26,48.28,36900.0,34.9313,34.982,34.9313,34.9458,36900.0
2012-12-28 09:40:00,48.29,48.31,48.24,48.29,15800.0,34.953,34.9675,34.9168,34.953,15800.0
2012-12-28 09:45:00,48.3,48.31,48.16,48.2,20700.0,34.9603,34.9675,34.8589,34.8879,20700.0
2012-12-28 09:50:00,48.18,48.23,48.18,48.21,36000.0,34.8734,34.9096,34.8734,34.8951,36000.0
2012-12-28 09:55:00,48.2,48.23,48.2,48.2,25500.0,34.8879,34.9096,34.8879,34.8879,25500.0
2012-12-28 10:00:00,48.2,48.23,48.17,48.23,42400.0,34.8879,34.9096,34.8662,34.9096,42400.0
2012-12-28 10:05:00,48.23,48.26,48.12,48.14,48400.0,34.9096,34.9313,34.83,34.8445,48400.0
2012-12-28 10:10:00,48.14,48.16,48.06,48.15,61200.0,34.8445,34.8589,34.7865,34.8517,61200.0
2012-12-28 10:15:00,48.15,48.21,48.13,48.2,41200.0,34.8517,34.8951,34.8372,34.8879,41200.0
2012-12-28 10:20:00,48.2,48.22,48.15,48.21,30000.0,34.8879,34.9024,34.8517,34.8951,30000.0
2012-12-28 10:25:00,48.21,48.22,48.16,48.19,27300.0,34.8951,34.9024,34.8589,34.8806,27300.0
2012-12-28 10:30:00,48.19,48.25,48.18,48.24,31700.0,34.8806,34.9241,34.8734,34.9168,31700.0
2012-12-28 10:35:00,48.24,48.25,48.15,48.15,25700.0,34.9168,34.9241,34.8517,34.8517,25700.0
2012-12-28 10:40:00,48.16,48.29,48.16,48.22,93900.0,34.8589,34.953,34.8589,34.9024,93900.0
2012-12-28 10:45:00,48.21,48.34,48.21,48.3,79100.0,34.8951,34.9892,34.8951,34.9603,79100.0
2012-12-28 10:50:00,48.31,48.33,48.26,48.27,23200.0,34.9675,34.982,34.9313,34.9386,23200.0
2012-12-28 10:55:00,48.27,48.29,48.25,48.25,24100.0,34.9386,34.953,34.9241,34.9241,24100.0
2012-12-28 11:00:00,48.25,48.28,48.25,48.28,16700.0,34.9241,34.9458,34.9241,34.9458,16700.0
2012-12-28 11:05:00,48.28,48.29,48.23,48.23,47100.0,34.9458,34.953,34.9096,34.9096,47100.0
2012-12-28 11:10:00,48.22,48.26,48.2,48.22,41900.0,34.9024,34.9313,34.8879,34.9024,41900.0
2012-12-28 11:15:00,48.21,48.3,48.21,48.3,39800.0,34.8951,34.9603,34.8951,34.9603,39800.0
2012-12-28 11:20:00,48.3,48.32,48.2,48.2,54900.0,34.9603,34.9747,34.8879,34.8879,54900.0
2012-12-28 11:25:00,48.21,48.25,48.21,48.23,25500.0,34.8951,34.9241,34.8951,34.9096,25500.0
2012-12-28 11:30:00,48.23,48.27,48.23,48.25,27000.0,34.9096,34.9386,34.9096,34.9241,27000.0
2012-12-28 11:35:00,48.26,48.26,48.19,48.2,41900.0,34.9313,34.9313,34.8806,34.8879,41900.0
2012-12-28 11:40:00,48.21,48.25,48.21,48.22,16300.0,34.8951,34.9241,34.8951,34.9024,16300.0
2012-12-28 11:45:00,48.22,48.25,48.22,48.24,8000.0,34.9024,34.9241,34.9024,34.9168,8000.0
2012-12-28 11:50:00,48.25,48.25,48.2,48.22,42200.0,34.9241,34.9241,34.8879,34.9024,42200.0
2012-12-28 11:55:00,48.23,48.23,48.19,48.19,27500.0,34.9096,34.9096,34.8806,34.8806,27500.0
2012-12-28 12:00:00,48.2,48.23,48.19,48.2,44100.0,34.8879,34.9096,34.8806,34.8879,44100.0
2012-12-28 12:05:00,48.19,48.2,48.15,48.17,22400.0,34.8806,34.8879,34.8517,34.8662,22400.0
2012-12-28 12:10:00,48.18,48.18,48.15,48.18,21800.0,34.8734,34.8734,34.8517,34.8734,21800.0
2012-12-28 12:15:00,48.19,48.21,48.17,48.19,24800.0,34.8806,34.8951,34.8662,34.8806,24800.0
2012-12-28 12:20:00,48.19,48.22,48.18,48.2,37100.0,34.8806,34.9024,34.8734,34.8879,37100.0
2012-12-28 12:25:00,48.2,48.22,48.19,48.21,10500.0,34.8879,34.9024,34.8806,34.8951,10500.0
2012-12-28 12:30:00,48.21,48.22,48.17,48.18,23100.0,34.8951,34.9024,34.8662,34.8734,23100.0
2012-12-28 12:35:00,48.18,48.19,48.15,48.16,29300.0,34.8734,34.8806,34.8517,34.8589,29300.0
2012-12-28 12:40:00,48.17,48.2,48.16,48.17,20200.0,34.8662,34.8879,34.8589,34.8662,20200.0
2012-12-28 12:45:00,48.17,48.2,48.16,48.2,30100.0,34.8662,34.8879,34.8589,34.8879,30100.0
2012-12-28 12:50:00,48.2,48.21,48.18,48.19,11100.0,34.8879,34.8951,34.8734,34.8806,11100.0
2012-12-28 12:55:00,48.18,48.19,48.16,48.18,15700.0,34.8734,34.8806,34.8589,34.8734,15700.0
2012-12-28 13:00:00,48.18,48.22,48.18,48.21,24400.0,34.8734,34.9024,34.8734,34.8951,24400.0
2012-12-28 13:05:00,48.2,48.22,48.17,48.2,22900.0,34.8879,34.9024,34.8662,34.8879,22900.0
2012-12-28 13:10:00,48.2,48.22,48.19,48.2,17000.0,34.8879,34.9024,34.8806,34.8879,17000.0
2012-12-28 13:15:00,48.2,48.22,48.18,48.22,33400.0,34.8879,34.9024,34.8734,34.9024,33400.0
2012-12-28 13:20:00,48.22,48.23,48.2,48.21,36100.0,34.9024,34.9096,34.8879,34.8951,36100.0
2012-12-28 13:25:00,48.22,48.24,48.21,48.22,32100.0,34.9024,34.9168,34.8951,34.9024,32100.0
2012-12-28 13:30:00,48.21,48.21,48.18,48.21,19900.0,34.8951,34.8951,34.8734,34.8951,19900.0
2012-12-28 13:35:00,48.21,48.21,48.18,48.18,16000.0,34.8951,34.8951,34.8734,34.8734,16000.0
2012-12-28 13:40:00,48.19,48.2,48.18,48.19,25700.0,34.8806,34.8879,34.8734,34.8806,25700.0
2012-12-28 13:45:00,48.2,48.2,48.15,48.15,17200.0,34.8879,34.8879,34.8517,34.8517,17200.0
2012-12-28 13:50:00,48.15,48.16,48.14,48.16,18300.0,34.8517,34.8589,34.8445,34.8589,18300.0
2012-12-28 13:55:00,48.16,48.16,48.11,48.14,29200.0,34.8589,34.8589,34.8227,34.8445,29200.0
2012-12-28 14:00:00,48.14,48.15,48.13,48.14,17300.0,34.8445,34.8517,34.8372,34.8445,17300.0
2012-12-28 14:05:00,48.13,48.15,48.11,48.15,24200.0,34.8372,34.8517,34.8227,34.8517,24200.0
2012-12-28 14:10:00,48.15,48.16,48.12,48.15,27000.0,34.8517,34.8589,34.83,34.8517,27000.0
2012-12-28 14:15:00,48.13,48.17,48.13,48.17,53400.0,34.8372,34.8662,34.8372,34.8662,53400.0
2012-12-28 14:20:00,48.16,48.18,48.16,48.17,43300.0,34.8589,34.8734,34.8589,34.8662,43300.0
2012-12-28 14:25:00,48.17,48.18,48.14,48.17,54300.0,34.8662,34.8734,34.8445,34.8662,54300.0
2012-12-28 14:30:00,48.17,48.18,48.12,48.14,23900.0,34.8662,34.8734,34.83,34.8445,23900.0
2012-12-28 14:35:00,48.14,48.16,48.13,48.15,17900.0,34.8445,34.8589,34.8372,34.8517,17900.0
2012-12-28 14:40:00,48.15,48.2,48.14,48.19,39800.0,34.8517,34.8879,34.8445,34.8806,39800.0
2012-12-28 14:45:00,48.2,48.21,48.17,48.2,33200.0,34.8879,34.8951,34.8662,34.8879,33200.0
2012-12-28 14:50:00,48.2,48.21,48.17,48.21,32600.0,34.8879,34.8951,34.8662,34.8951,32600.0
2012-12-28 14:55:00,48.2,48.21,48.18,48.18,16100.0,34.8879,34.8951,34.8734,34.8734,16100.0
2012-12-28 15:00:00,48.18,48.2,48.18,48.19,32700.0,34.8734,34.8879,34.8734,34.8806,32700.0
2012-12-28 15:05:00,48.18,48.19,48.17,48.17,22600.0,34.8734,34.8806,34.8662,34.8662,22600.0
2012-12-28 15:10:00,48.17,48.18,48.12,48.13,57200.0,34.8662,34.8734,34.83,34.8372,57200.0
2012-12-28 15:15:00,48.13,48.18,48.13,48.18,56300.0,34.8372,34.8734,34.8372,34.8734,56300.0
2012-12-28 15:20:00,48.18,48.2,48.14,48.19,41000.0,34.8734,34.8879,34.8445,34.8806,41000.0
2012-12-28 15:25:00,48.18,48.21,48.15,48.15,39500.0,34.8734,34.8951,34.8517,34.8517,39500.0
2012-12-28 15:30:00,48.15,48.16,48.14,48.15,25300.0,34.8517,34.8589,34.8445,34.8517,25300.0
2012-12-28 15:35:00,48.14,48.19,47.97,47.98,138600.0,34.8445,34.8806,34.7214,34.7286,138600.0
2012-12-28 15:40:00,47.98,48.06,47.98,48.03,78100.0,34.7286,34.7865,34.7286,34.7648,78100.0
2012-12-28 15:45:00,48.03,48.03,47.96,47.97,172100.0,34.7648,34.7648,34.7142,34.7214,172100.0
2012-12-28 15:50:00,47.98,47.98,47.9,47.96,95200.0,34.7286,34.7286,34.6707,34.7142,95200.0
2012-12-28 15:55:00,47.95,48.01,47.91,47.91,211600.0,34.7069,34.7504,34.678,34.678,211600.0
2012-12-31 09:30:00,47.76,47.88,47.65,47.8,112400.0,34.5694,34.6563,34.4898,34.5984,112400.0
2012-12-31 09:35:00,47.82,47.89,47.78,47.88,37500.0,34.6128,34.6635,34.5839,34.6563,37500.0
2012-12-31 09:40:00,47.89,47.94,47.86,47.9,81800.0,34.6635,34.6997,34.6418,34.6707,81800.0
2012-12-31 09:45:00,47.9,47.9,47.79,47.89,119500.0,34.6707,34.6707,34.5911,34.6635,119500.0
2012-12-31 09:50:00,47.9,47.98,47.88,47.94,35800.0,34.6707,34.7286,34.6563,34.6997,35800.0
2012-12-31 09:55:00,47.94,48.02,47.9,47.97,33500.0,34.6997,34.7576,34.6707,34.7214,33500.0
2012-12-31 10:00:00,47.96,47.97,47.84,47.86,52200.0,34.7142,34.7214,34.6273,34.6418,52200.0
2012-12-31 10:05:00,47.86,47.91,47.83,47.83,42600.0,34.6418,34.678,34.6201,34.6201,42600.0
2012-12-31 10:10:00,47.83,47.88,47.8,47.85,53300.0,34.6201,34.6563,34.5984,34.6345,53300.0
2012-12-31 10:15:00,47.85,47.9,47.79,47.79,42600.0,34.6345,34.6707,34.5911,34.5911,42600.0
2012-12-31 10:20:00,47.79,47.85,47.78,47.85,40800.0,34.5911,34.6345,34.5839,34.6345,40800.0
2012-12-31 10:25:00,47.85,47.91,47.82,47.83,77600.0,34.6345,34.678,34.6128,34.6201,77600.0
2012-12-31 10:30:00,47.83,47.91,47.8,47.91,53100.0,34.6201,34.678,34.5984,34.678,53100.0
2012-12-31 10:35:00,47.89,47.91,47.86,47.87,41800.0,34.6635,34.678,34.6418,34.649,41800.0
2012-12-31 10:40:00,47.87,47.91,47.79,47.79,35100.0,34.649,34.678,34.5911,34.5911,35100.0
2012-12-31 10:45:00,47.8,47.83,47.78,47.8,25500.0,34.5984,34.6201,34.5839,34.5984,25500.0
2012-12-31 10:50:00,47.8,47.87,47.76,47.84,34200.0,34.5984,34.649,34.5694,34.6273,34200.0
2012-12-31 10:55:00,47.84,47.86,47.75,47.77,39600.0,34.6273,34.6418,34.5622,34.5766,39600.0
2012-12-31 11:00:00,47.78,47.92,47.77,47.91,61500.0,34.5839,34.6852,34.5766,34.678,61500.0
2012-12-31 11:05:00,47.91,47.91,47.84,47.85,28300.0,34.678,34.678,34.6273,34.6345,28300.0
2012-12-31 11:10:00,47.86,47.9,47.83,47.85,44300.0,34.6418,34.6707,34.6201,34.6345,44300.0
2012-12-31 11:15:00,47.85,47.89,47.84,47.86,25600.0,34.6345,34.6635,34.6273,34.6418,25600.0
2012-12-31 11:20:00,47.86,47.9,47.85,47.88,57600.0,34.6418,34.6707,34.6345,34.6563,57600.0
2012-12-31 11:25:00,47.89,47.92,47.86,47.9,52500.0,34.6635,34.6852,34.6418,34.6707,52500.0
2012-12-31 11:30:00,47.91,47.94,47.9,47.94,69800.0,34.678,34.6997,34.6707,34.6997,69800.0
2012-12-31 11:35:00,47.95,47.95,47.9,47.91,41300.0,34.7069,34.7069,34.6707,34.678,41300.0
2012-12-31 11:40:00,47.91,47.91,47.86,47.9,39100.0,34.678,34.678,34.6418,34.6707,39100.0
2012-12-31 11:45:00,47.9,47.91,47.86,47.87,35400.0,34.6707,34.678,34.6418,34.649,35400.0
2012-12-31 11:50:00,47.88,47.88,47.85,47.87,20900.0,34.6563,34.6563,34.6345,34.649,20900.0
2012-12-31 11:55:00,47.87,47.89,47.86,47.88,23700.0,34.649,34.6635,34.6418,34.6563,23700.0
2012-12-31 12:00:00,47.87,47.93,47.87,47.92,28200.0,34.649,34.6925,34.649,34.6852,28200.0
2012-12-31 12:05:00,47.92,47.93,47.91,47.92,20700.0,34.6852,34.6925,34.678,34.6852,20700.0
2012-12-31 12:10:00,47.91,47.92,47.89,47.91,59100.0,34.678,34.6852,34.6635,34.678,59100.0
2012-12-31 12:15:00,47.91,47.92,47.91,47.91,18500.0,34.678,34.6852,34.678,34.678,18500.0
2012-12-31 12:20:00,47.92,47.93,47.9,47.9,56800.0,34.6852,34.6925,34.6707,34.6707,56800.0
2012-12-31 12:25:00,47.9,47.93,47.89,47.93,43300.0,34.6707,34.6925,34.6635,34.6925,43300.0
2012-12-31 12:30:00,47.93,47.94,47.89,47.89,52000.0,34.6925,34.6997,34.6635,34.6635,52000.0
2012-12-31 12:35:00,47.9,47.95,47.89,47.93,41500.0,34.6707,34.7069,34.6635,34.6925,41500.0
2012-12-31 12:40:00,47.93,48.12,47.93,48.06,103900.0,34.6925,34.83,34.6925,34.7865,103900.0
2012-12-31 12:45:00,48.07,48.17,48.04,48.13,93400.0,34.7938,34.8662,34.7721,34.8372,93400.0
2012-12-31 12:50:00,48.14,48.15,48.06,48.1,36200.0,34.8445,34.8517,34.7865,34.8155,36200.0
2012-12-31 12:55:00,48.11,48.11,48.02,48.07,43500.0,34.8227,34.8227,34.7576,34.7938,43500.0
2012-12-31 13:00:00,48.09,48.09,48.04,48.05,33300.0,34.8083,34.8083,34.7721,34.7793,33300.0
2012-12-31 13:05:00,48.04,48.05,47.96,48.01,58500.0,34.7721,34.7793,34.7142,34.7504,58500.0
2012-12-31 13:10:00,48.02,48.11,47.99,48.1,44900.0,34.7576,34.8227,34.7359,34.8155,44900.0
2012-12-31 13:15:00,48.1,48.13,48.0,48.0,49400.0,34.8155,34.8372,34.7431,34.7431,49400.0
2012-12-31 13:20:00,48.0,48.12,47.99,48.09,38700.0,34.7431,34.83,34.7359,34.8083,38700.0
2012-12-31 13:25:00,48.09,48.1,48.03,48.05,20600.0,34.8083,34.8155,34.7648,34.7793,20600.0
2012-12-31 13:30:00,48.05,48.05,47.98,48.02,33900.0,34.7793,34.7793,34.7286,34.7576,33900.0
2012-12-31 13:35:00,48.03,48.04,48.0,48.0,20700.0,34.7648,34.7721,34.7431,34.7431,20700.0
2012-12-31 13:40:00,48.01,48.07,47.98,47.99,48500.0,34.7504,34.7938,34.7286,34.7359,48500.0
2012-12-31 13:45:00,48.0,48.12,47.8,47.89,151400.0,34.7431,34.83,34.5984,34.6635,151400.0
2012-12-31 13:50:00,47.89,47.94,47.85,47.92,32300.0,34.6635,34.6997,34.6345,34.6852,32300.0
2012-12-31 13:55:00,47.9,47.99,47.85,47.9,42400.0,34.6707,34.7359,34.6345,34.6707,42400.0
2012-12-31 14:00:00,47.91,47.97,47.89,47.96,28300.0,34.678,34.7214,34.6635,34.7142,28300.0
2012-12-31 14:05:00,47.94,48.0,47.94,47.99,23600.0,34.6997,34.7431,34.6997,34.7359,23600.0
2012-12-31 14:10:00,48.0,48.0,47.95,47.95,20100.0,34.7431,34.7431,34.7069,34.7069,20100.0
2012-12-31 14:15:00,47.96,48.01,47.94,47.99,39600.0,34.7142,34.7504,34.6997,34.7359,39600.0
2012-12-31 14:20:00,47.99,48.02,47.97,48.01,47500.0,34.7359,34.7576,34.7214,34.7504,47500.0
2012-12-31 14:25:00,48.01,48.02,47.98,48.01,43100.0,34.7504,34.7576,34.7286,34.7504,43100.0
2012-12-31 14:30:00,48.0,48.05,47.98,48.0,79600.0,34.7431,34.7793,34.7286,34.7431,79600.0
2012-12-31 14:35:00,48.01,48.01,47.96,47.98,32700.0,34.7504,34.7504,34.7142,34.7286,32700.0
2012-12-31 14:40:00,47.99,48.05,47.98,48.03,55700.0,34.7359,34.7793,34.7286,34.7648,55700.0
2012-12-31 14:45:00,48.03,48.15,48.01,48.11,71000.0,34.7648,34.8517,34.7504,34.8227,71000.0
2012-12-31 14:50:00,48.1,48.18,48.08,48.15,50200.0,34.8155,34.8734,34.801,34.8517,50200.0
2012-12-31 14:55:00,48.14,48.29,48.14,48.23,64700.0,34.8445,34.953,34.8445,34.9096,64700.0
2012-12-31 15:00:00,48.24,48.34,48.23,48.29,93200.0,34.9168,34.9892,34.9096,34.953,93200.0
2012-12-31 15:05:00,48.28,48.3,48.22,48.23,34000.0,34.9458,34.9603,34.9024,34.9096,34000.0
2012-12-31 15:10:00,48.23,48.24,48.13,48.15,50200.0,34.9096,34.9168,34.8372,34.8517,50200.0
2012-12-31 15:15:00,48.16,48.18,48.1,48.16,34900.0,34.8589,34.8734,34.8155,34.8589,34900.0
2012-12-31 15:20:00,48.16,48.18,48.12,48.12,26100.0,34.8589,34.8734,34.83,34.83,26100.0
2012-12-31 15:25:00,48.13,48.18,48.03,48.1,68900.0,34.8372,34.8734,34.7648,34.8155,68900.0
2012-12-31 15:30:00,48.1,48.17,48.1,48.17,48400.0,34.8155,34.8662,34.8155,34.8662,48400.0
2012-12-31 15:35:00,48.18,48.25,48.18,48.21,58500.0,34.8734,34.9241,34.8734,34.8951,58500.0
2012-12-31 15:40:00,48.21,48.23,48.15,48.21,77100.0,34.8951,34.9096,34.8517,34.8951,77100.0
2012-12-31 15:45:00,48.2,48.31,48.19,48.31,144500.0,34.8879,34.9675,34.8806,34.9675,144500.0
2012-12-31 15:50:00,48.31,48.41,48.27,48.29,205000.0,34.9675,35.0399,34.9386,34.953,205000.0
2012-12-31 15:55:00,48.29,48.45,48.26,48.37,326200.0,34.953,35.0688,34.9313,35.0109,326200.0
2013-01-02 09:30:00,49.02,49.25,49.0,49.09,357000.0,35.4814,35.6479,35.4669,35.5321,357000.0
2013-01-02 09:35:00,49.1,49.25,49.08,49.14,168200.0,35.5393,35.6479,35.5248,35.5683,168200.0
2013-01-02 09:40:00,49.14,49.21,49.02,49.12,455000.0,35.5683,35.6189,35.4814,35.5538,455000.0
2013-01-02 09:45:00,49.14,49.19,49.12,49.14,126900.0,35.5683,35.6045,35.5538,35.5683,126900.0
2013-01-02 09:50:00,49.14,49.19,49.11,49.19,304200.0,35.5683,35.6045,35.5466,35.6045,304200.0
2013-01-02 09:55:00,49.2,49.22,49.16,49.2,120800.0,35.6117,35.6262,35.5827,35.6117,120800.0
2013-01-02 10:00:00,49.2,49.21,49.19,49.21,236400.0,35.6117,35.6189,35.6045,35.6189,236400.0
2013-01-02 10:05:00,49.21,49.22,49.15,49.18,145700.0,35.6189,35.6262,35.5755,35.5972,145700.0
2013-01-02 10:10:00,49.18,49.23,49.17,49.19,120400.0,35.5972,35.6334,35.59,35.6045,120400.0
2013-01-02 10:15:00,49.19,49.25,49.19,49.22,82000.0,35.6045,35.6479,35.6045,35.6262,82000.0
2013-01-02 10:20:00,49.22,49.28,49.22,49.26,137300.0,35.6262,35.6696,35.6262,35.6551,137300.0
2013-01-02 10:25:00,49.25,49.3,49.24,49.3,91600.0,35.6479,35.6841,35.6407,35.6841,91600.0
2013-01-02 10:30:00,49.3,49.3,49.22,49.27,101600.0,35.6841,35.6841,35.6262,35.6624,101600.0
2013-01-02 10:35:00,49.27,49.29,49.21,49.23,74000.0,35.6624,35.6768,35.6189,35.6334,74000.0
2013-01-02 10:40:00,49.23,49.26,49.22,49.22,75700.0,35.6334,35.6551,35.6262,35.6262,75700.0
2013-01-02 10:45:00,49.21,49.23,49.2,49.2,83200.0,35.6189,35.6334,35.6117,35.6117,83200.0
2013-01-02 10:50:00,49.21,49.21,49.17,49.18,146700.0,35.6189,35.6189,35.59,35.5972,146700.0
2013-01-02 10:55:00,49.17,49.2,49.15,49.2,57700.0,35.59,35.6117,35.5755,35.6117,57700.0
2013-01-02 11:00:00,49.2,49.25,49.19,49.23,107400.0,35.6117,35.6479,35.6045,35.6334,107400.0
2013-01-02 11:05:00,49.23,49.23,49.21,49.22,50300.0,35.6334,35.6334,35.6189,35.6262,50300.0
2013-01-02 11:10:00,49.23,49.25,49.21,49.21,52900.0,35.6334,35.6479,35.6189,35.6189,52900.0
2013-01-02 11:15:00,49.22,49.26,49.2,49.25,72400.0,35.6262,35.6551,35.6117,35.6479,72400.0
2013-01-02 11:20:00,49.25,49.27,49.24,49.24,295600.0,35.6479,35.6624,35.6407,35.6407,295600.0
2013-01-02 11:25:00,49.24,49.27,49.23,49.25,106900.0,35.6407,35.6624,35.6334,35.6479,106900.0
2013-01-02 11:30:00,49.24,49.26,49.22,49.24,57400.0,35.6407,35.6551,35.6262,35.6407,57400.0
2013-01-02 11:35:00,49.25,49.27,49.21,49.22,67400.0,35.6479,35.6624,35.6189,35.6262,67400.0
2013-01-02 11:40:00,49.22,49.23,49.2,49.22,57300.0,35.6262,35.6334,35.6117,35.6262,57300.0
2013-01-02 11:45:00,49.22,49.25,49.22,49.23,37300.0,35.6262,35.6479,35.6262,35.6334,37300.0
2013-01-02 11:50:00,49.23,49.25,49.22,49.25,37600.0,35.6334,35.6479,35.6262,35.6479,37600.0
2013-01-02 11:55:00,49.24,49.25,49.18,49.21,96400.0,35.6407,35.6479,35.5972,35.6189,96400.0
2013-01-02 12:00:00,49.21,49.28,49.2,49.28,62800.0,35.6189,35.6696,35.6117,35.6696,62800.0
2013-01-02 12:05:00,49.28,49.28,49.27,49.27,22600.0,35.6696,35.6696,35.6624,35.6624,22600.0
2013-01-02 12:10:00,49.28,49.28,49.26,49.28,35700.0,35.6696,35.6696,35.6551,35.6696,35700.0
2013-01-02 12:15:00,49.28,49.29,49.27,49.27,91200.0,35.6696,35.6768,35.6624,35.6624,91200.0
2013-01-02 12:20:00,49.27,49.28,49.24,49.25,48900.0,35.6624,35.6696,35.6407,35.6479,48900.0
2013-01-02 12:25:00,49.26,49.26,49.23,49.26,33000.0,35.6551,35.6551,35.6334,35.6551,33000.0
2013-01-02 12:30:00,49.26,49.29,49.26,49.29,30100.0,35.6551,35.6768,35.6551,35.6768,30100.0
2013-01-02 12:35:00,49.28,49.3,49.26,49.3,75800.0,35.6696,35.6841,35.6551,35.6841,75800.0
2013-01-02 12:40:00,49.3,49.34,49.26,49.27,57200.0,35.6841,35.713,35.6551,35.6624,57200.0
2013-01-02 12:45:00,49.28,49.29,49.26,49.26,44800.0,35.6696,35.6768,35.6551,35.6551,44800.0
2013-01-02 12:50:00,49.27,49.32,49.26,49.29,157700.0,35.6624,35.6986,35.6551,35.6768,157700.0
2013-01-02 12:55:00,49.29,49.33,49.29,49.33,21800.0,35.6768,35.7058,35.6768,35.7058,21800.0
2013-01-02 13:00:00,49.33,49.36,49.32,49.35,49600.0,35.7058,35.7275,35.6986,35.7203,49600.0
2013-01-02 13:05:00,49.35,49.36,49.33,49.33,62900.0,35.7203,35.7275,35.7058,35.7058,62900.0
2013-01-02 13:10:00,49.33,49.34,49.3,49.32,41500.0,35.7058,35.713,35.6841,35.6986,41500.0
2013-01-02 13:15:00,49.33,49.36,49.32,49.35,42000.0,35.7058,35.7275,35.6986,35.7203,42000.0
2013-01-02 13:20:00,49.36,49.37,49.31,49.33,74500.0,35.7275,35.7347,35.6913,35.7058,74500.0
2013-01-02 13:25:00,49.33,49.37,49.33,49.36,28900.0,35.7058,35.7347,35.7058,35.7275,28900.0
2013-01-02 13:30:00,49.37,49.37,49.36,49.37,39700.0,35.7347,35.7347,35.7275,35.7347,39700.0
2013-01-02 13:35:00,49.37,49.38,49.28,49.28,83800.0,35.7347,35.742,35.6696,35.6696,83800.0
2013-01-02 13:40:00,49.29,49.29,49.22,49.26,79600.0,35.6768,35.6768,35.6262,35.6551,79600.0
2013-01-02 13:45:00,49.25,49.31,49.25,49.3,34600.0,35.6479,35.6913,35.6479,35.6841,34600.0
2013-01-02 13:50:00,49.31,49.34,49.3,49.34,33300.0,35.6913,35.713,35.6841,35.713,33300.0
2013-01-02 13:55:00,49.34,49.39,49.33,49.39,54400.0,35.713,35.7492,35.7058,35.7492,54400.0
2013-01-02 14:00:00,49.39,49.4,49.38,49.39,42800.0,35.7492,35.7565,35.742,35.7492,42800.0
2013-01-02 14:05:00,49.4,49.4,49.3,49.36,89800.0,35.7565,35.7565,35.6841,35.7275,89800.0
2013-01-02 14:10:00,49.36,49.4,49.34,49.37,58800.0,35.7275,35.7565,35.713,35.7347,58800.0
2013-01-02 14:15:00,49.38,49.41,49.36,49.39,106200.0,35.742,35.7637,35.7275,35.7492,106200.0
2013-01-02 14:20:00,49.39,49.41,49.36,49.39,85500.0,35.7492,35.7637,35.7275,35.7492,85500.0
2013-01-02 14:25:00,49.39,49.42,49.38,49.41,57700.0,35.7492,35.7709,35.742,35.7637,57700.0
2013-01-02 14:30:00,49.42,49.42,49.37,49.37,112000.0,35.7709,35.7709,35.7347,35.7347,112000.0
2013-01-02 14:35:00,49.38,49.39,49.36,49.37,51600.0,35.742,35.7492,35.7275,35.7347,51600.0
2013-01-02 14:40:00,49.37,49.39,49.37,49.38,45000.0,35.7347,35.7492,35.7347,35.742,45000.0
2013-01-02 14:45:00,49.39,49.39,49.38,49.39,64500.0,35.7492,35.7492,35.742,35.7492,64500.0
2013-01-02 14:50:00,49.39,49.41,49.38,49.41,40700.0,35.7492,35.7637,35.742,35.7637,40700.0
2013-01-02 14:55:00,49.41,49.42,49.4,49.42,73600.0,35.7637,35.7709,35.7565,35.7709,73600.0
2013-01-02 15:00:00,49.42,49.46,49.41,49.45,73900.0,35.7709,35.7999,35.7637,35.7927,73900.0
2013-01-02 15:05:00,49.45,49.45,49.44,49.45,94000.0,35.7927,35.7927,35.7854,35.7927,94000.0
2013-01-02 15:10:00,49.45,49.46,49.44,49.45,101100.0,35.7927,35.7999,35.7854,35.7927,101100.0
2013-01-02 15:15:00,49.45,49.49,49.45,49.48,82000.0,35.7927,35.8216,35.7927,35.8144,82000.0
2013-01-02 15:20:00,49.48,49.5,49.46,49.46,142400.0,35.8144,35.8288,35.7999,35.7999,142400.0
2013-01-02 15:25:00,49.46,49.5,49.45,49.49,88100.0,35.7999,35.8288,35.7927,35.8216,88100.0
2013-01-02 15:30:00,49.49,49.5,49.48,49.5,103500.0,35.8216,35.8288,35.8144,35.8288,103500.0
2013-01-02 15:35:00,49.5,49.55,49.49,49.54,137400.0,35.8288,35.865,35.8216,35.8578,137400.0
2013-01-02 15:40:00,49.54,49.54,49.52,49.53,108300.0,35.8578,35.8578,35.8433,35.8506,108300.0
2013-01-02 15:45:00,49.53,49.55,49.52,49.54,141200.0,35.8506,35.865,35.8433,35.8578,141200.0
2013-01-02 15:50:00,49.55,49.65,49.54,49.64,274700.0,35.865,35.9374,35.8578,35.9302,274700.0
2013-01-02 15:55:00,49.64,49.69,49.6,49.69,681400.0,35.9302,35.9664,35.9012,35.9664,681400.0
2013-01-03 09:30:00,49.55,49.68,49.5,49.66,134900.0,35.865,35.9591,35.8288,35.9447,134900.0
2013-01-03 09:35:00,49.65,49.74,49.64,49.72,89200.0,35.9374,36.0026,35.9302,35.9881,89200.0
2013-01-03 09:40:00,49.72,49.73,49.52,49.55,61700.0,35.9881,35.9953,35.8433,35.865,61700.0
2013-01-03 09:45:00,49.55,49.65,49.55,49.61,61600.0,35.865,35.9374,35.865,35.9085,61600.0
2013-01-03 09:50:00,49.61,49.62,49.55,49.6,72600.0,35.9085,35.9157,35.865,35.9012,72600.0
2013-01-03 09:55:00,49.6,49.61,49.54,49.54,84200.0,35.9012,35.9085,35.8578,35.8578,84200.0
2013-01-03 10:00:00,49.54,49.56,49.49,49.52,61300.0,35.8578,35.8723,35.8216,35.8433,61300.0
2013-01-03 10:05:00,49.53,49.53,49.49,49.52,83400.0,35.8506,35.8506,35.8216,35.8433,83400.0
2013-01-03 10:10:00,49.52,49.54,49.47,49.48,70500.0,35.8433,35.8578,35.8071,35.8144,70500.0
2013-01-03 10:15:00,49.48,49.49,49.45,49.46,63200.0,35.8144,35.8216,35.7927,35.7999,63200.0
2013-01-03 10:20:00,49.46,49.5,49.45,49.48,50300.0,35.7999,35.8288,35.7927,35.8144,50300.0
2013-01-03 10:25:00,49.48,49.49,49.45,49.46,56500.0,35.8144,35.8216,35.7927,35.7999,56500.0
2013-01-03 10:30:00,49.46,49.5,49.44,49.46,69700.0,35.7999,35.8288,35.7854,35.7999,69700.0
2013-01-03 10:35:00,49.46,49.47,49.43,49.45,89200.0,35.7999,35.8071,35.7782,35.7927,89200.0
2013-01-03 10:40:00,49.45,49.47,49.43,49.44,44700.0,35.7927,35.8071,35.7782,35.7854,44700.0
2013-01-03 10:45:00,49.44,49.47,49.43,49.45,48100.0,35.7854,35.8071,35.7782,35.7927,48100.0
2013-01-03 10:50:00,49.45,49.47,49.44,49.47,28100.0,35.7927,35.8071,35.7854,35.8071,28100.0
2013-01-03 10:55:00,49.46,49.47,49.44,49.45,43700.0,35.7999,35.8071,35.7854,35.7927,43700.0
2013-01-03 11:00:00,49.45,49.49,49.45,49.48,29100.0,35.7927,35.8216,35.7927,35.8144,29100.0
2013-01-03 11:05:00,49.48,49.48,49.43,49.48,79100.0,35.8144,35.8144,35.7782,35.8144,79100.0
2013-01-03 11:10:00,49.48,49.5,49.45,49.49,40400.0,35.8144,35.8288,35.7927,35.8216,40400.0
2013-01-03 11:15:00,49.5,49.53,49.49,49.49,30700.0,35.8288,35.8506,35.8216,35.8216,30700.0
2013-01-03 11:20:00,49.49,49.53,49.49,49.53,95600.0,35.8216,35.8506,35.8216,35.8506,95600.0
2013-01-03 11:25:00,49.54,49.55,49.52,49.55,45000.0,35.8578,35.865,35.8433,35.865,45000.0
2013-01-03 11:30:00,49.55,49.57,49.54,49.55,47600.0,35.865,35.8795,35.8578,35.865,47600.0
2013-01-03 11:35:00,49.55,49.57,49.55,49.55,45600.0,35.865,35.8795,35.865,35.865,45600.0
2013-01-03 11:40:00,49.55,49.55,49.52,49.53,35800.0,35.865,35.865,35.8433,35.8506,35800.0
2013-01-03 11:45:00,49.54,49.57,49.53,49.55,50700.0,35.8578,35.8795,35.8506,35.865,50700.0
2013-01-03 11:50:00,49.56,49.56,49.54,49.56,54200.0,35.8723,35.8723,35.8578,35.8723,54200.0
2013-01-03 11:55:00,49.56,49.57,49.54,49.56,45100.0,35.8723,35.8795,35.8578,35.8723,45100.0
2013-01-03 12:00:00,49.56,49.59,49.55,49.58,47100.0,35.8723,35.894,35.865,35.8867,47100.0
2013-01-03 12:05:00,49.57,49.59,49.57,49.59,21500.0,35.8795,35.894,35.8795,35.894,21500.0
2013-01-03 12:10:00,49.59,49.6,49.58,49.6,23300.0,35.894,35.9012,35.8867,35.9012,23300.0
2013-01-03 12:15:00,49.6,49.6,49.59,49.59,14700.0,35.9012,35.9012,35.894,35.894,14700.0
2013-01-03 12:20:00,49.6,49.6,49.58,49.59,29900.0,35.9012,35.9012,35.8867,35.894,29900.0
2013-01-03 12:25:00,49.59,49.61,49.58,49.59,49600.0,35.894,35.9085,35.8867,35.894,49600.0
2013-01-03 12:30:00,49.59,49.59,49.52,49.53,42300.0,35.894,35.894,35.8433,35.8506,42300.0
2013-01-03 12:35:00,49.53,49.58,49.53,49.58,17100.0,35.8506,35.8867,35.8506,35.8867,17100.0
2013-01-03 12:40:00,49.58,49.61,49.57,49.61,41300.0,35.8867,35.9085,35.8795,35.9085,41300.0
2013-01-03 12:45:00,49.6,49.61,49.59,49.6,67500.0,35.9012,35.9085,35.894,35.9012,67500.0
2013-01-03 12:50:00,49.6,49.62,49.59,49.59,59200.0,35.9012,35.9157,35.894,35.894,59200.0
2013-01-03 12:55:00,49.6,49.62,49.59,49.61,26900.0,35.9012,35.9157,35.894,35.9085,26900.0
2013-01-03 13:00:00,49.61,49.65,49.61,49.64,16300.0,35.9085,35.9374,35.9085,35.9302,16300.0
2013-01-03 13:05:00,49.65,49.66,49.64,49.65,40200.0,35.9374,35.9447,35.9302,35.9374,40200.0
2013-01-03 13:10:00,49.65,49.65,49.64,49.64,29400.0,35.9374,35.9374,35.9302,35.9302,29400.0
2013-01-03 13:15:00,49.65,49.66,49.64,49.66,43700.0,35.9374,35.9447,35.9302,35.9447,43700.0
2013-01-03 13:20:00,49.65,49.65,49.62,49.63,44700.0,35.9374,35.9374,35.9157,35.9229,44700.0
2013-01-03 13:25:00,49.63,49.66,49.63,49.65,37500.0,35.9229,35.9447,35.9229,35.9374,37500.0
2013-01-03 13:30:00,49.64,49.68,49.64,49.67,55100.0,35.9302,35.9591,35.9302,35.9519,55100.0
2013-01-03 13:35:00,49.67,49.68,49.66,49.67,58200.0,35.9519,35.9591,35.9447,35.9519,58200.0
2013-01-03 13:40:00,49.67,49.68,49.65,49.66,16200.0,35.9519,35.9591,35.9374,35.9447,16200.0
2013-01-03 13:45:00,49.67,49.69,49.66,49.68,22900.0,35.9519,35.9664,35.9447,35.9591,22900.0
2013-01-03 13:50:00,49.69,49.7,49.68,49.69,26400.0,35.9664,35.9736,35.9591,35.9664,26400.0
2013-01-03 13:55:00,49.68,49.72,49.68,49.71,70500.0,35.9591,35.9881,35.9591,35.9808,70500.0
2013-01-03 14:00:00,49.7,49.71,49.6,49.61,70300.0,35.9736,35.9808,35.9012,35.9085,70300.0
2013-01-03 14:05:00,49.61,49.63,49.53,49.58,70100.0,35.9085,35.9229,35.8506,35.8867,70100.0
2013-01-03 14:10:00,49.56,49.61,49.55,49.6,56000.0,35.8723,35.9085,35.865,35.9012,56000.0
2013-01-03 14:15:00,49.61,49.65,49.59,49.64,79100.0,35.9085,35.9374,35.894,35.9302,79100.0
2013-01-03 14:20:00,49.63,49.67,49.63,49.63,56100.0,35.9229,35.9519,35.9229,35.9229,56100.0
2013-01-03 14:25:00,49.63,49.67,49.63,49.66,61800.0,35.9229,35.9519,35.9229,35.9447,61800.0
2013-01-03 14:30:00,49.67,49.69,49.65,49.69,44800.0,35.9519,35.9664,35.9374,35.9664,44800.0
2013-01-03 14:35:00,49.69,49.7,49.66,49.69,45700.0,35.9664,35.9736,35.9447,35.9664,45700.0
2013-01-03 14:40:00,49.69,49.72,49.67,49.68,56000.0,35.9664,35.9881,35.9519,35.9591,56000.0
2013-01-03 14:45:00,49.68,49.69,49.64,49.64,49500.0,35.9591,35.9664,35.9302,35.9302,49500.0
2013-01-03 14:50:00,49.65,49.69,49.65,49.67,74500.0,35.9374,35.9664,35.9374,35.9519,74500.0
2013-01-03 14:55:00,49.68,49.71,49.66,49.69,84800.0,35.9591,35.9808,35.9447,35.9664,84800.0
2013-01-03 15:00:00,49.69,49.71,49.68,49.68,124400.0,35.9664,35.9808,35.9591,35.9591,124400.0
2013-01-03 15:05:00,49.69,49.7,49.68,49.68,52900.0,35.9664,35.9736,35.9591,35.9591,52900.0
2013-01-03 15:10:00,49.67,49.71,49.66,49.67,80400.0,35.9519,35.9808,35.9447,35.9519,80400.0
2013-01-03 15:15:00,49.67,49.7,49.66,49.69,71300.0,35.9519,35.9736,35.9447,35.9664,71300.0
2013-01-03 15:20:00,49.7,49.71,49.65,49.65,108100.0,35.9736,35.9808,35.9374,35.9374,108100.0
2013-01-03 15:25:00,49.66,49.71,49.65,49.69,109700.0,35.9447,35.9808,35.9374,35.9664,109700.0
2013-01-03 15:30:00,49.69,49.69,49.66,49.67,134200.0,35.9664,35.9664,35.9447,35.9519,134200.0
2013-01-03 15:35:00,49.68,49.72,49.67,49.72,134200.0,35.9591,35.9881,35.9519,35.9881,134200.0
2013-01-03 15:40:00,49.72,49.8,49.71,49.79,150300.0,35.9881,36.046,35.9808,36.0387,150300.0
2013-01-03 15:45:00,49.79,49.8,49.7,49.72,173700.0,36.0387,36.046,35.9736,35.9881,173700.0
2013-01-03 15:50:00,49.72,49.76,49.65,49.66,221100.0,35.9881,36.017,35.9374,35.9447,221100.0
2013-01-03 15:55:00,49.66,49.78,49.66,49.78,261700.0,35.9447,36.0315,35.9447,36.0315,261700.0
2013-01-04 09:30:00,49.85,49.89,49.74,49.75,80400.0,36.0822,36.1111,36.0026,36.0098,80400.0
2013-01-04 09:35:00,49.76,49.8,49.68,49.7,63400.0,36.017,36.046,35.9591,35.9736,63400.0
2013-01-04 09:40:00,49.71,49.79,49.71,49.73,39200.0,35.9808,36.0387,35.9808,35.9953,39200.0
2013-01-04 09:45:00,49.74,49.78,49.72,49.74,59900.0,36.0026,36.0315,35.9881,36.0026,59900.0
2013-01-04 09:50:00,49.75,49.76,49.72,49.74,32100.0,36.0098,36.017,35.9881,36.0026,32100.0
2013-01-04 09:55:00,49.74,49.76,49.69,49.72,43600.0,36.0026,36.017,35.9664,35.9881,43600.0
2013-01-04 10:00:00,49.73,49.78,49.66,49.71,90500.0,35.9953,36.0315,35.9447,35.9808,90500.0
2013-01-04 10:05:00,49.72,49.75,49.71,49.75,64000.0,35.9881,36.0098,35.9808,36.0098,64000.0
2013-01-04 10:10:00,49.75,49.75,49.7,49.72,38200.0,36.0098,36.0098,35.9736,35.9881,38200.0
2013-01-04 10:15:00,49.73,49.75,49.71,49.75,54600.0,35.9953,36.0098,35.9808,36.0098,54600.0
2013-01-04 10:20:00,49.75,49.79,49.74,49.77,68100.0,36.0098,36.0387,36.0026,36.0243,68100.0
2013-01-04 10:25:00,49.77,49.84,49.76,49.77,66300.0,36.0243,36.0749,36.017,36.0243,66300.0
2013-01-04 10:30:00,49.78,49.81,49.77,49.8,47600.0,36.0315,36.0532,36.0243,36.046,47600.0
2013-01-04 10:35:00,49.81,49.87,49.77,49.85,246500.0,36.0532,36.0967,36.0243,36.0822,246500.0
2013-01-04 10:40:00,49.85,49.86,49.8,49.83,172300.0,36.0822,36.0894,36.046,36.0677,172300.0
2013-01-04 10:45:00,49.83,49.88,49.82,49.85,60700.0,36.0677,36.1039,36.0605,36.0822,60700.0
2013-01-04 10:50:00,49.84,49.86,49.82,49.84,65900.0,36.0749,36.0894,36.0605,36.0749,65900.0
2013-01-04 10:55:00,49.84,49.86,49.81,49.82,100600.0,36.0749,36.0894,36.0532,36.0605,100600.0
2013-01-04 11:00:00,49.82,49.82,49.79,49.79,87500.0,36.0605,36.0605,36.0387,36.0387,87500.0
2013-01-04 11:05:00,49.78,49.81,49.78,49.8,46700.0,36.0315,36.0532,36.0315,36.046,46700.0
2013-01-04 11:10:00,49.81,49.81,49.79,49.8,37800.0,36.0532,36.0532,36.0387,36.046,37800.0
2013-01-04 11:15:00,49.81,49.81,49.78,49.81,41500.0,36.0532,36.0532,36.0315,36.0532,41500.0
2013-01-04 11:20:00,49.81,49.81,49.77,49.77,29400.0,36.0532,36.0532,36.0243,36.0243,29400.0
2013-01-04 11:25:00,49.78,49.8,49.77,49.79,38900.0,36.0315,36.046,36.0243,36.0387,38900.0
2013-01-04 11:30:00,49.8,49.83,49.78,49.83,60800.0,36.046,36.0677,36.0315,36.0677,60800.0
2013-01-04 11:35:00,49.83,49.85,49.82,49.82,50700.0,36.0677,36.0822,36.0605,36.0605,50700.0
2013-01-04 11:40:00,49.82,49.85,49.82,49.83,37700.0,36.0605,36.0822,36.0605,36.0677,37700.0
2013-01-04 11:45:00,49.83,49.86,49.81,49.81,35800.0,36.0677,36.0894,36.0532,36.0532,35800.0
2013-01-04 11:50:00,49.82,49.85,49.81,49.84,48700.0,36.0605,36.0822,36.0532,36.0749,48700.0
2013-01-04 11:55:00,49.83,49.84,49.82,49.82,37300.0,36.0677,36.0749,36.0605,36.0605,37300.0
2013-01-04 12:00:00,49.82,49.82,49.8,49.82,28000.0,36.0605,36.0605,36.046,36.0605,28000.0
2013-01-04 12:05:00,49.81,49.83,49.81,49.81,33500.0,36.0532,36.0677,36.0532,36.0532,33500.0
2013-01-04 12:10:00,49.81,49.82,49.8,49.82,21200.0,36.0532,36.0605,36.046,36.0605,21200.0
2013-01-04 12:15:00,49.82,49.83,49.8,49.8,45900.0,36.0605,36.0677,36.046,36.046,45900.0
2013-01-04 12:20:00,49.8,49.85,49.8,49.84,34500.0,36.046,36.0822,36.046,36.0749,34500.0
2013-01-04 12:25:00,49.85,49.85,49.82,49.85,35300.0,36.0822,36.0822,36.0605,36.0822,35300.0
2013-01-04 12:30:00,49.85,49.85,49.83,49.85,18400.0,36.0822,36.0822,36.0677,36.0822,18400.0
2013-01-04 12:35:00,49.84,49.86,49.84,49.85,42600.0,36.0749,36.0894,36.0749,36.0822,42600.0
2013-01-04 12:40:00,49.84,49.86,49.83,49.83,28500.0,36.0749,36.0894,36.0677,36.0677,28500.0
2013-01-04 12:45:00,49.84,49.88,49.83,49.88,51700.0,36.0749,36.1039,36.0677,36.1039,51700.0
2013-01-04 12:50:00,49.88,49.89,49.86,49.89,40300.0,36.1039,36.1111,36.0894,36.1111,40300.0
2013-01-04 12:55:00,49.89,49.91,49.87,49.87,50600.0,36.1111,36.1256,36.0967,36.0967,50600.0
2013-01-04 13:00:00,49.88,49.89,49.84,49.87,140000.0,36.1039,36.1111,36.0749,36.0967,140000.0
2013-01-04 13:05:00,49.86,49.89,49.84,49.86,71800.0,36.0894,36.1111,36.0749,36.0894,71800.0
2013-01-04 13:10:00,49.86,49.87,49.86,49.86,29500.0,36.0894,36.0967,36.0894,36.0894,29500.0
2013-01-04 13:15:00,49.87,49.91,49.87,49.91,85700.0,36.0967,36.1256,36.0967,36.1256,85700.0
2013-01-04 13:20:00,49.9,49.91,49.89,49.9,74300.0,36.1184,36.1256,36.1111,36.1184,74300.0
2013-01-04 13:25:00,49.9,49.91,49.88,49.89,50400.0,36.1184,36.1256,36.1039,36.1111,50400.0
2013-01-04 13:30:00,49.9,49.94,49.88,49.93,38900.0,36.1184,36.1473,36.1039,36.1401,38900.0
2013-01-04 13:35:00,49.94,49.96,49.93,49.95,49000.0,36.1473,36.1618,36.1401,36.1546,49000.0
2013-01-04 13:40:00,49.94,49.95,49.94,49.94,19100.0,36.1473,36.1546,36.1473,36.1473,19100.0
2013-01-04 13:45:00,49.95,49.95,49.94,49.95,34800.0,36.1546,36.1546,36.1473,36.1546,34800.0
2013-01-04 13:50:00,49.95,49.96,49.94,49.96,61000.0,36.1546,36.1618,36.1473,36.1618,61000.0
2013-01-04 13:55:00,49.96,49.98,49.95,49.97,58100.0,36.1618,36.1763,36.1546,36.169,58100.0
2013-01-04 14:00:00,49.98,49.98,49.94,49.95,44400.0,36.1763,36.1763,36.1473,36.1546,44400.0
2013-01-04 14:05:00,49.95,49.98,49.94,49.96,39700.0,36.1546,36.1763,36.1473,36.1618,39700.0
2013-01-04 14:10:00,49.95,49.97,49.94,49.94,26900.0,36.1546,36.169,36.1473,36.1473,26900.0
2013-01-04 14:15:00,49.94,49.99,49.94,49.97,58700.0,36.1473,36.1835,36.1473,36.169,58700.0
2013-01-04 14:20:00,49.98,49.99,49.97,49.98,33600.0,36.1763,36.1835,36.169,36.1763,33600.0
2013-01-04 14:25:00,49.98,49.99,49.98,49.99,41000.0,36.1763,36.1835,36.1763,36.1835,41000.0
2013-01-04 14:30:00,49.99,49.99,49.98,49.98,29500.0,36.1835,36.1835,36.1763,36.1763,29500.0
2013-01-04 14:35:00,49.98,49.99,49.98,49.98,40500.0,36.1763,36.1835,36.1763,36.1763,40500.0
2013-01-04 14:40:00,49.98,49.98,49.95,49.96,42300.0,36.1763,36.1763,36.1546,36.1618,42300.0
2013-01-04 14:45:00,49.96,49.96,49.94,49.94,40300.0,36.1618,36.1618,36.1473,36.1473,40300.0
2013-01-04 14:50:00,49.94,49.95,49.93,49.94,32600.0,36.1473,36.1546,36.1401,36.1473,32600.0
2013-01-04 14:55:00,49.95,49.97,49.94,49.97,44800.0,36.1546,36.169,36.1473,36.169,44800.0
2013-01-04 15:00:00,49.97,50.0,49.96,49.99,72100.0,36.169,36.1908,36.1618,36.1835,72100.0
2013-01-04 15:05:00,49.98,49.99,49.97,49.97,97200.0,36.1763,36.1835,36.169,36.169,97200.0
2013-01-04 15:10:00,49.97,50.0,49.96,50.0,115600.0,36.169,36.1908,36.1618,36.1908,115600.0
2013-01-04 15:15:00,50.0,50.0,49.98,50.0,62700.0,36.1908,36.1908,36.1763,36.1908,62700.0
2013-01-04 15:20:00,50.0,50.04,49.99,50.04,145000.0,36.1908,36.2197,36.1835,36.2197,145000.0
2013-01-04 15:25:00,50.04,50.08,50.02,50.07,99500.0,36.2197,36.2487,36.2052,36.2414,99500.0
2013-01-04 15:30:00,50.07,50.09,50.06,50.09,81200.0,36.2414,36.2559,36.2342,36.2559,81200.0
2013-01-04 15:35:00,50.09,50.09,50.07,50.07,81200.0,36.2559,36.2559,36.2414,36.2414,81200.0
2013-01-04 15:40:00,50.07,50.1,50.06,50.09,126800.0,36.2414,36.2631,36.2342,36.2559,126800.0
2013-01-04 15:45:00,50.1,50.1,50.01,50.02,189400.0,36.2631,36.2631,36.198,36.2052,189400.0
2013-01-04 15:50:00,50.01,50.02,50.01,50.02,146000.0,36.198,36.2052,36.198,36.2052,146000.0
2013-01-04 15:55:00,50.02,50.04,49.98,49.99,326500.0,36.2052,36.2197,36.1763,36.1835,326500.0
2013-01-07 09:30:00,49.63,49.8,49.6,49.72,167600.0,35.9229,36.046,35.9012,35.9881,167600.0
2013-01-07 09:35:00,49.73,49.73,49.62,49.64,88800.0,35.9953,35.9953,35.9157,35.9302,88800.0
2013-01-07 09:40:00,49.66,49.71,49.64,49.68,75600.0,35.9447,35.9808,35.9302,35.9591,75600.0
2013-01-07 09:45:00,49.67,49.7,49.62,49.62,67900.0,35.9519,35.9736,35.9157,35.9157,67900.0
2013-01-07 09:50:00,49.62,49.66,49.58,49.59,54400.0,35.9157,35.9447,35.8867,35.894,54400.0
2013-01-07 09:55:00,49.6,49.64,49.56,49.58,68600.0,35.9012,35.9302,35.8723,35.8867,68600.0
2013-01-07 10:00:00,49.58,49.63,49.58,49.59,64200.0,35.8867,35.9229,35.8867,35.894,64200.0
2013-01-07 10:05:00,49.58,49.61,49.57,49.59,90000.0,35.8867,35.9085,35.8795,35.894,90000.0
2013-01-07 10:10:00,49.59,49.59,49.54,49.56,65400.0,35.894,35.894,35.8578,35.8723,65400.0
2013-01-07 10:15:00,49.56,49.57,49.55,49.57,34600.0,35.8723,35.8795,35.865,35.8795,34600.0
2013-01-07 10:20:00,49.57,49.59,49.54,49.56,43600.0,35.8795,35.894,35.8578,35.8723,43600.0
2013-01-07 10:25:00,49.55,49.57,49.52,49.54,47000.0,35.865,35.8795,35.8433,35.8578,47000.0
2013-01-07 10:30:00,49.54,49.55,49.5,49.54,58400.0,35.8578,35.865,35.8288,35.8578,58400.0
2013-01-07 10:35:00,49.53,49.54,49.49,49.51,48200.0,35.8506,35.8578,35.8216,35.8361,48200.0
2013-01-07 10:40:00,49.51,49.52,49.47,49.48,47500.0,35.8361,35.8433,35.8071,35.8144,47500.0
2013-01-07 10:45:00,49.48,49.51,49.48,49.49,54400.0,35.8144,35.8361,35.8144,35.8216,54400.0
2013-01-07 10:50:00,49.49,49.5,49.47,49.49,37900.0,35.8216,35.8288,35.8071,35.8216,37900.0
2013-01-07 10:55:00,49.48,49.53,49.48,49.5,48600.0,35.8144,35.8506,35.8144,35.8288,48600.0
2013-01-07 11:00:00,49.5,49.52,49.48,49.49,40000.0,35.8288,35.8433,35.8144,35.8216,40000.0
2013-01-07 11:05:00,49.5,49.54,49.48,49.49,53400.0,35.8288,35.8578,35.8144,35.8216,53400.0
2013-01-07 11:10:00,49.49,49.5,49.46,49.46,35500.0,35.8216,35.8288,35.7999,35.7999,35500.0
2013-01-07 11:15:00,49.47,49.47,49.44,49.47,38800.0,35.8071,35.8071,35.7854,35.8071,38800.0
2013-01-07 11:20:00,49.47,49.47,49.44,49.44,38200.0,35.8071,35.8071,35.7854,35.7854,38200.0
2013-01-07 11:25:00,49.44,49.5,49.44,49.46,47700.0,35.7854,35.8288,35.7854,35.7999,47700.0
2013-01-07 11:30:00,49.46,49.52,49.46,49.51,56200.0,35.7999,35.8433,35.7999,35.8361,56200.0
2013-01-07 11:35:00,49.52,49.55,49.51,49.53,43000.0,35.8433,35.865,35.8361,35.8506,43000.0
2013-01-07 11:40:00,49.52,49.55,49.52,49.54,29700.0,35.8433,35.865,35.8433,35.8578,29700.0
2013-01-07 11:45:00,49.54,49.56,49.51,49.54,38700.0,35.8578,35.8723,35.8361,35.8578,38700.0
2013-01-07 11:50:00,49.54,49.61,49.53,49.55,42400.0,35.8578,35.9085,35.8506,35.865,42400.0
2013-01-07 11:55:00,49.55,49.58,49.54,49.55,42500.0,35.865,35.8867,35.8578,35.865,42500.0
2013-01-07 12:00:00,49.56,49.58,49.51,49.58,46200.0,35.8723,35.8867,35.8361,35.8867,46200.0
2013-01-07 12:05:00,49.58,49.6,49.56,49.56,33200.0,35.8867,35.9012,35.8723,35.8723,33200.0
2013-01-07 12:10:00,49.56,49.59,49.56,49.59,22400.0,35.8723,35.894,35.8723,35.894,22400.0
2013-01-07 12:15:00,49.59,49.61,49.58,49.59,31200.0,35.894,35.9085,35.8867,35.894,31200.0
2013-01-07 12:20:00,49.59,49.61,49.58,49.59,26300.0,35.894,35.9085,35.8867,35.894,26300.0
2013-01-07 12:25:00,49.59,49.61,49.53,49.6,41400.0,35.894,35.9085,35.8506,35.9012,41400.0
2013-01-07 12:30:00,49.6,49.6,49.56,49.58,46300.0,35.9012,35.9012,35.8723,35.8867,46300.0
2013-01-07 12:35:00,49.58,49.63,49.58,49.62,34700.0,35.8867,35.9229,35.8867,35.9157,34700.0
2013-01-07 12:40:00,49.61,49.63,49.61,49.62,35800.0,35.9085,35.9229,35.9085,35.9157,35800.0
2013-01-07 12:45:00,49.61,49.63,49.61,49.62,13600.0,35.9085,35.9229,35.9085,35.9157,13600.0
2013-01-07 12:50:00,49.63,49.66,49.61,49.63,65200.0,35.9229,35.9447,35.9085,35.9229,65200.0
2013-01-07 12:55:00,49.63,49.66,49.62,49.64,29800.0,35.9229,35.9447,35.9157,35.9302,29800.0
2013-01-07 13:00:00,49.64,49.68,49.63,49.68,47800.0,35.9302,35.9591,35.9229,35.9591,47800.0
2013-01-07 13:05:00,49.68,49.7,49.67,49.68,43900.0,35.9591,35.9736,35.9519,35.9591,43900.0
2013-01-07 13:10:00,49.68,49.71,49.67,49.7,29600.0,35.9591,35.9808,35.9519,35.9736,29600.0
2013-01-07 13:15:00,49.69,49.7,49.66,49.7,36100.0,35.9664,35.9736,35.9447,35.9736,36100.0
2013-01-07 13:20:00,49.69,49.71,49.68,49.7,34200.0,35.9664,35.9808,35.9591,35.9736,34200.0
2013-01-07 13:25:00,49.7,49.71,49.68,49.69,33000.0,35.9736,35.9808,35.9591,35.9664,33000.0
2013-01-07 13:30:00,49.69,49.73,49.68,49.73,55800.0,35.9664,35.9953,35.9591,35.9953,55800.0
2013-01-07 13:35:00,49.73,49.77,49.73,49.74,75800.0,35.9953,36.0243,35.9953,36.0026,75800.0
2013-01-07 13:40:00,49.74,49.79,49.74,49.76,61900.0,36.0026,36.0387,36.0026,36.017,61900.0
2013-01-07 13:45:00,49.76,49.8,49.76,49.78,58900.0,36.017,36.046,36.017,36.0315,58900.0
2013-01-07 13:50:00,49.78,49.81,49.78,49.81,38900.0,36.0315,36.0532,36.0315,36.0532,38900.0
2013-01-07 13:55:00,49.81,49.88,49.81,49.83,66900.0,36.0532,36.1039,36.0532,36.0677,66900.0
2013-01-07 14:00:00,49.83,49.83,49.78,49.79,46100.0,36.0677,36.0677,36.0315,36.0387,46100.0
2013-01-07 14:05:00,49.79,49.84,49.78,49.83,62200.0,36.0387,36.0749,36.0315,36.0677,62200.0
2013-01-07 14:10:00,49.83,49.83,49.78,49.79,50300.0,36.0677,36.0677,36.0315,36.0387,50300.0
2013-01-07 14:15:00,49.79,49.85,49.79,49.85,52900.0,36.0387,36.0822,36.0387,36.0822,52900.0
2013-01-07 14:20:00,49.85,49.86,49.83,49.85,143500.0,36.0822,36.0894,36.0677,36.0822,143500.0
2013-01-07 14:25:00,49.85,49.88,49.83,49.83,36600.0,36.0822,36.1039,36.0677,36.0677,36600.0
2013-01-07 14:30:00,49.84,49.9,49.83,49.86,45900.0,36.0749,36.1184,36.0677,36.0894,45900.0
2013-01-07 14:35:00,49.86,49.89,49.85,49.86,41400.0,36.0894,36.1111,36.0822,36.0894,41400.0
2013-01-07 14:40:00,49.87,49.88,49.85,49.86,25200.0,36.0967,36.1039,36.0822,36.0894,25200.0
2013-01-07 14:45:00,49.85,49.89,49.85,49.88,33100.0,36.0822,36.1111,36.0822,36.1039,33100.0
2013-01-07 14:50:00,49.87,49.89,49.87,49.89,29100.0,36.0967,36.1111,36.0967,36.1111,29100.0
2013-01-07 14:55:00,49.89,49.91,49.88,49.89,43200.0,36.1111,36.1256,36.1039,36.1111,43200.0
2013-01-07 15:00:00,49.9,49.9,49.86,49.89,45500.0,36.1184,36.1184,36.0894,36.1111,45500.0
2013-01-07 15:05:00,49.89,49.91,49.87,49.91,55100.0,36.1111,36.1256,36.0967,36.1256,55100.0
2013-01-07 15:10:00,49.9,49.94,49.9,49.92,66700.0,36.1184,36.1473,36.1184,36.1328,66700.0
2013-01-07 15:15:00,49.93,49.94,49.9,49.93,79300.0,36.1401,36.1473,36.1184,36.1401,79300.0
2013-01-07 15:20:00,49.93,49.95,49.93,49.94,51900.0,36.1401,36.1546,36.1401,36.1473,51900.0
2013-01-07 15:25:00,49.95,50.0,49.95,49.99,111900.0,36.1546,36.1908,36.1546,36.1835,111900.0
2013-01-07 15:30:00,50.0,50.0,49.96,49.97,118100.0,36.1908,36.1908,36.1618,36.169,118100.0
2013-01-07 15:35:00,49.97,49.98,49.91,49.91,112800.0,36.169,36.1763,36.1256,36.1256,112800.0
2013-01-07 15:40:00,49.91,49.99,49.91,49.98,83400.0,36.1256,36.1835,36.1256,36.1763,83400.0
2013-01-07 15:45:00,49.98,50.01,49.95,50.0,183100.0,36.1763,36.198,36.1546,36.1908,183100.0
2013-01-07 15:50:00,49.99,50.02,49.98,50.0,236600.0,36.1835,36.2052,36.1763,36.1908,236600.0
2013-01-07 15:55:00,50.0,50.04,49.98,50.03,312000.0,36.1908,36.2197,36.1763,36.2125,312000.0
2013-01-08 09:30:00,49.94,50.15,49.72,50.13,215600.0,36.1473,36.2993,35.9881,36.2848,215600.0
2013-01-08 09:35:00,50.12,50.16,50.04,50.04,88500.0,36.2776,36.3066,36.2197,36.2197,88500.0
2013-01-08 09:40:00,50.04,50.11,50.03,50.1,54900.0,36.2197,36.2704,36.2125,36.2631,54900.0
2013-01-08 09:45:00,50.11,50.12,50.0,50.0,76300.0,36.2704,36.2776,36.1908,36.1908,76300.0
2013-01-08 09:50:00,50.0,50.02,49.98,50.02,91900.0,36.1908,36.2052,36.1763,36.2052,91900.0
2013-01-08 09:55:00,50.01,50.02,49.99,50.02,53900.0,36.198,36.2052,36.1835,36.2052,53900.0
2013-01-08 10:00:00,50.02,50.09,49.99,50.07,102200.0,36.2052,36.2559,36.1835,36.2414,102200.0
2013-01-08 10:05:00,50.07,50.09,50.03,50.08,95000.0,36.2414,36.2559,36.2125,36.2487,95000.0
2013-01-08 10:10:00,50.07,50.09,50.0,50.0,57500.0,36.2414,36.2559,36.1908,36.1908,57500.0
2013-01-08 10:15:00,50.0,50.03,49.98,50.0,94200.0,36.1908,36.2125,36.1763,36.1908,94200.0
2013-01-08 10:20:00,50.0,50.01,49.94,49.98,196300.0,36.1908,36.198,36.1473,36.1763,196300.0
2013-01-08 10:25:00,49.99,50.01,49.96,49.97,29900.0,36.1835,36.198,36.1618,36.169,29900.0
2013-01-08 10:30:00,49.98,50.01,49.94,49.98,43600.0,36.1763,36.198,36.1473,36.1763,43600.0
2013-01-08 10:35:00,50.0,50.0,49.96,49.97,46100.0,36.1908,36.1908,36.1618,36.169,46100.0
2013-01-08 10:40:00,49.97,50.0,49.95,49.98,37400.0,36.169,36.1908,36.1546,36.1763,37400.0
2013-01-08 10:45:00,49.97,50.0,49.96,49.97,42500.0,36.169,36.1908,36.1618,36.169,42500.0
2013-01-08 10:50:00,49.97,49.98,49.92,49.93,46200.0,36.169,36.1763,36.1328,36.1401,46200.0
2013-01-08 10:55:00,49.93,49.95,49.93,49.94,22400.0,36.1401,36.1546,36.1401,36.1473,22400.0
2013-01-08 11:00:00,49.95,49.95,49.88,49.88,51500.0,36.1546,36.1546,36.1039,36.1039,51500.0
2013-01-08 11:05:00,49.88,49.89,49.74,49.74,86600.0,36.1039,36.1111,36.0026,36.0026,86600.0
2013-01-08 11:10:00,49.75,49.81,49.71,49.8,74400.0,36.0098,36.0532,35.9808,36.046,74400.0
2013-01-08 11:15:00,49.81,49.86,49.81,49.83,68200.0,36.0532,36.0894,36.0532,36.0677,68200.0
2013-01-08 11:20:00,49.82,49.86,49.82,49.83,37000.0,36.0605,36.0894,36.0605,36.0677,37000.0
2013-01-08 11:25:00,49.84,49.85,49.8,49.8,39800.0,36.0749,36.0822,36.046,36.046,39800.0
2013-01-08 11:30:00,49.81,49.88,49.8,49.87,68400.0,36.0532,36.1039,36.046,36.0967,68400.0
2013-01-08 11:35:00,49.88,49.94,49.84,49.93,64800.0,36.1039,36.1473,36.0749,36.1401,64800.0
2013-01-08 11:40:00,49.94,49.95,49.9,49.93,41100.0,36.1473,36.1546,36.1184,36.1401,41100.0
2013-01-08 11:45:00,49.93,49.94,49.89,49.89,33500.0,36.1401,36.1473,36.1111,36.1111,33500.0
2013-01-08 11:50:00,49.9,49.9,49.85,49.85,17000.0,36.1184,36.1184,36.0822,36.0822,17000.0
2013-01-08 11:55:00,49.86,49.93,49.86,49.92,28500.0,36.0894,36.1401,36.0894,36.1328,28500.0
2013-01-08 12:00:00,49.92,49.98,49.91,49.95,23400.0,36.1328,36.1763,36.1256,36.1546,23400.0
2013-01-08 12:05:00,49.96,49.98,49.95,49.95,31100.0,36.1618,36.1763,36.1546,36.1546,31100.0
2013-01-08 12:10:00,49.94,49.95,49.91,49.94,40800.0,36.1473,36.1546,36.1256,36.1473,40800.0
2013-01-08 12:15:00,49.94,49.96,49.92,49.92,20700.0,36.1473,36.1618,36.1328,36.1328,20700.0
2013-01-08 12:20:00,49.92,49.92,49.87,49.87,22200.0,36.1328,36.1328,36.0967,36.0967,22200.0
2013-01-08 12:25:00,49.87,49.88,49.83,49.83,25600.0,36.0967,36.1039,36.0677,36.0677,25600.0
2013-01-08 12:30:00,49.83,49.87,49.83,49.84,16600.0,36.0677,36.0967,36.0677,36.0749,16600.0
2013-01-08 12:35:00,49.84,49.86,49.78,49.8,56600.0,36.0749,36.0894,36.0315,36.046,56600.0
2013-01-08 12:40:00,49.79,49.84,49.78,49.83,16700.0,36.0387,36.0749,36.0315,36.0677,16700.0
2013-01-08 12:45:00,49.83,49.84,49.8,49.82,23700.0,36.0677,36.0749,36.046,36.0605,23700.0
2013-01-08 12:50:00,49.82,49.82,49.76,49.77,17900.0,36.0605,36.0605,36.017,36.0243,17900.0
2013-01-08 12:55:00,49.76,49.77,49.74,49.77,19300.0,36.017,36.0243,36.0026,36.0243,19300.0
2013-01-08 13:00:00,49.77,49.82,49.77,49.8,14200.0,36.0243,36.0605,36.0243,36.046,14200.0
2013-01-08 13:05:00,49.8,49.82,49.8,49.82,11600.0,36.046,36.0605,36.046,36.0605,11600.0
2013-01-08 13:10:00,49.81,49.82,49.73,49.75,42600.0,36.0532,36.0605,35.9953,36.0098,42600.0
2013-01-08 13:15:00,49.76,49.77,49.74,49.75,93300.0,36.017,36.0243,36.0026,36.0098,93300.0
2013-01-08 13:20:00,49.75,49.75,49.7,49.72,28800.0,36.0098,36.0098,35.9736,35.9881,28800.0
2013-01-08 13:25:00,49.72,49.73,49.71,49.72,22300.0,35.9881,35.9953,35.9808,35.9881,22300.0
2013-01-08 13:30:00,49.71,49.75,49.7,49.71,34200.0,35.9808,36.0098,35.9736,35.9808,34200.0
2013-01-08 13:35:00,49.71,49.73,49.68,49.71,49800.0,35.9808,35.9953,35.9591,35.9808,49800.0
2013-01-08 13:40:00,49.72,49.72,49.69,49.69,20000.0,35.9881,35.9881,35.9664,35.9664,20000.0
2013-01-08 13:45:00,49.7,49.71,49.68,49.7,31400.0,35.9736,35.9808,35.9591,35.9736,31400.0
2013-01-08 13:50:00,49.71,49.72,49.69,49.72,24700.0,35.9808,35.9881,35.9664,35.9881,24700.0
2013-01-08 13:55:00,49.72,49.75,49.71,49.73,24800.0,35.9881,36.0098,35.9808,35.9953,24800.0
2013-01-08 14:00:00,49.73,49.76,49.72,49.75,20600.0,35.9953,36.017,35.9881,36.0098,20600.0
2013-01-08 14:05:00,49.76,49.76,49.75,49.75,13700.0,36.017,36.017,36.0098,36.0098,13700.0
2013-01-08 14:10:00,49.75,49.76,49.74,49.74,19200.0,36.0098,36.017,36.0026,36.0026,19200.0
2013-01-08 14:15:00,49.74,49.76,49.73,49.73,30200.0,36.0026,36.017,35.9953,35.9953,30200.0
2013-01-08 14:20:00,49.73,49.76,49.71,49.75,24900.0,35.9953,36.017,35.9808,36.0098,24900.0
2013-01-08 14:25:00,49.75,49.78,49.72,49.73,29500.0,36.0098,36.0315,35.9881,35.9953,29500.0
2013-01-08 14:30:00,49.73,49.76,49.72,49.74,25500.0,35.9953,36.017,35.9881,36.0026,25500.0
2013-01-08 14:35:00,49.74,49.79,49.7,49.77,80500.0,36.0026,36.0387,35.9736,36.0243,80500.0
2013-01-08 14:40:00,49.77,49.77,49.72,49.72,51000.0,36.0243,36.0243,35.9881,35.9881,51000.0
2013-01-08 14:45:00,49.72,49.74,49.71,49.74,27800.0,35.9881,36.0026,35.9808,36.0026,27800.0
2013-01-08 14:50:00,49.74,49.77,49.73,49.77,29700.0,36.0026,36.0243,35.9953,36.0243,29700.0
2013-01-08 14:55:00,49.77,49.77,49.75,49.76,27600.0,36.0243,36.0243,36.0098,36.017,27600.0
2013-01-08 15:00:00,49.77,49.86,49.76,49.86,90200.0,36.0243,36.0894,36.017,36.0894,90200.0
2013-01-08 15:05:00,49.86,49.86,49.8,49.84,80100.0,36.0894,36.0894,36.046,36.0749,80100.0
2013-01-08 15:10:00,49.84,49.85,49.82,49.84,40900.0,36.0749,36.0822,36.0605,36.0749,40900.0
2013-01-08 15:15:00,49.84,49.84,49.81,49.82,40300.0,36.0749,36.0749,36.0532,36.0605,40300.0
2013-01-08 15:20:00,49.82,49.87,49.81,49.83,57000.0,36.0605,36.0967,36.0532,36.0677,57000.0
2013-01-08 15:25:00,49.84,49.84,49.81,49.83,44000.0,36.0749,36.0749,36.0532,36.0677,44000.0
2013-01-08 15:30:00,49.83,49.84,49.82,49.84,57000.0,36.0677,36.0749,36.0605,36.0749,57000.0
2013-01-08 15:35:00,49.84,49.84,49.78,49.79,84300.0,36.0749,36.0749,36.0315,36.0387,84300.0
2013-01-08 15:40:00,49.79,49.81,49.75,49.8,82300.0,36.0387,36.0532,36.0098,36.046,82300.0
2013-01-08 15:45:00,49.81,49.82,49.76,49.77,126700.0,36.0532,36.0605,36.017,36.0243,126700.0
2013-01-08 15:50:00,49.77,49.83,49.76,49.81,148800.0,36.0243,36.0677,36.017,36.0532,148800.0
2013-01-08 15:55:00,49.82,49.86,49.79,49.85,321200.0,36.0605,36.0894,36.0387,36.0822,321200.0
2013-01-09 09:30:00,50.01,50.25,50.0,50.12,116600.0,36.198,36.3717,36.1908,36.2776,116600.0
2013-01-09 09:35:00,50.12,50.17,50.06,50.08,46000.0,36.2776,36.3138,36.2342,36.2487,46000.0
2013-01-09 09:40:00,50.08,50.1,50.06,50.08,33900.0,36.2487,36.2631,36.2342,36.2487,33900.0
2013-01-09 09:45:00,50.07,50.15,50.06,50.15,48000.0,36.2414,36.2993,36.2342,36.2993,48000.0
2013-01-09 09:50:00,50.15,50.16,50.1,50.11,282300.0,36.2993,36.3066,36.2631,36.2704,282300.0
2013-01-09 09:55:00,50.11,50.23,50.1,50.22,85800.0,36.2704,36.3572,36.2631,36.35,85800.0
2013-01-09 10:00:00,50.22,50.25,50.16,50.16,140000.0,36.35,36.3717,36.3066,36.3066,140000.0
2013-01-09 10:05:00,50.16,50.19,50.13,50.19,115900.0,36.3066,36.3283,36.2848,36.3283,115900.0
2013-01-09 10:10:00,50.2,50.2,50.14,50.14,170200.0,36.3355,36.3355,36.2921,36.2921,170200.0
2013-01-09 10:15:00,50.14,50.22,50.14,50.19,82100.0,36.2921,36.35,36.2921,36.3283,82100.0
2013-01-09 10:20:00,50.19,50.19,50.17,50.18,42200.0,36.3283,36.3283,36.3138,36.321,42200.0
2013-01-09 10:25:00,50.18,50.19,50.15,50.16,53800.0,36.321,36.3283,36.2993,36.3066,53800.0
2013-01-09 10:30:00,50.16,50.16,50.11,50.15,88500.0,36.3066,36.3066,36.2704,36.2993,88500.0
2013-01-09 10:35:00,50.15,50.16,50.1,50.12,102100.0,36.2993,36.3066,36.2631,36.2776,102100.0
2013-01-09 10:40:00,50.13,50.16,50.09,50.09,87400.0,36.2848,36.3066,36.2559,36.2559,87400.0
2013-01-09 10:45:00,50.09,50.14,50.05,50.05,85400.0,36.2559,36.2921,36.2269,36.2269,85400.0
2013-01-09 10:50:00,50.05,50.14,50.03,50.13,53000.0,36.2269,36.2921,36.2125,36.2848,53000.0
2013-01-09 10:55:00,50.13,50.17,50.08,50.09,107500.0,36.2848,36.3138,36.2487,36.2559,107500.0
2013-01-09 11:00:00,50.09,50.1,50.05,50.07,51500.0,36.2559,36.2631,36.2269,36.2414,51500.0
2013-01-09 11:05:00,50.07,50.18,50.07,50.18,32300.0,36.2414,36.321,36.2414,36.321,32300.0
2013-01-09 11:10:00,50.18,50.18,50.16,50.18,50300.0,36.321,36.321,36.3066,36.321,50300.0
2013-01-09 11:15:00,50.18,50.2,50.17,50.2,50300.0,36.321,36.3355,36.3138,36.3355,50300.0
2013-01-09 11:20:00,50.19,50.21,50.19,50.19,81600.0,36.3283,36.3428,36.3283,36.3283,81600.0
2013-01-09 11:25:00,50.19,50.21,50.15,50.21,42400.0,36.3283,36.3428,36.2993,36.3428,42400.0
2013-01-09 11:30:00,50.2,50.22,50.19,50.2,39500.0,36.3355,36.35,36.3283,36.3355,39500.0
2013-01-09 11:35:00,50.2,50.21,50.19,50.21,34700.0,36.3355,36.3428,36.3283,36.3428,34700.0
2013-01-09 11:40:00,50.21,50.21,50.18,50.18,65000.0,36.3428,36.3428,36.321,36.321,65000.0
2013-01-09 11:45:00,50.19,50.2,50.18,50.19,17700.0,36.3283,36.3355,36.321,36.3283,17700.0
2013-01-09 11:50:00,50.2,50.2,50.16,50.16,31600.0,36.3355,36.3355,36.3066,36.3066,31600.0
2013-01-09 11:55:00,50.16,50.2,50.16,50.2,24700.0,36.3066,36.3355,36.3066,36.3355,24700.0
2013-01-09 12:00:00,50.19,50.21,50.19,50.2,26900.0,36.3283,36.3428,36.3283,36.3355,26900.0
2013-01-09 12:05:00,50.2,50.21,50.17,50.2,36000.0,36.3355,36.3428,36.3138,36.3355,36000.0
2013-01-09 12:10:00,50.2,50.21,50.19,50.21,40000.0,36.3355,36.3428,36.3283,36.3428,40000.0
2013-01-09 12:15:00,50.21,50.21,50.19,50.21,21100.0,36.3428,36.3428,36.3283,36.3428,21100.0
2013-01-09 12:20:00,50.21,50.25,50.21,50.24,41700.0,36.3428,36.3717,36.3428,36.3645,41700.0
2013-01-09 12:25:00,50.23,50.27,50.22,50.22,90200.0,36.3572,36.3862,36.35,36.35,90200.0
2013-01-09 12:30:00,50.22,50.24,50.19,50.19,52400.0,36.35,36.3645,36.3283,36.3283,52400.0
2013-01-09 12:35:00,50.19,50.2,50.18,50.19,29900.0,36.3283,36.3355,36.321,36.3283,29900.0
2013-01-09 12:40:00,50.18,50.19,50.13,50.13,27300.0,36.321,36.3283,36.2848,36.2848,27300.0
2013-01-09 12:45:00,50.13,50.13,50.1,50.12,32500.0,36.2848,36.2848,36.2631,36.2776,32500.0
2013-01-09 12:50:00,50.12,50.13,50.04,50.06,124100.0,36.2776,36.2848,36.2197,36.2342,124100.0
2013-01-09 12:55:00,50.06,50.13,50.04,50.13,25800.0,36.2342,36.2848,36.2197,36.2848,25800.0
2013-01-09 13:00:00,50.14,50.17,50.12,50.16,36700.0,36.2921,36.3138,36.2776,36.3066,36700.0
2013-01-09 13:05:00,50.17,50.2,50.14,50.15,73400.0,36.3138,36.3355,36.2921,36.2993,73400.0
2013-01-09 13:10:00,50.14,50.16,50.13,50.14,38400.0,36.2921,36.3066,36.2848,36.2921,38400.0
2013-01-09 13:15:00,50.12,50.13,50.12,50.12,20700.0,36.2776,36.2848,36.2776,36.2776,20700.0
2013-01-09 13:20:00,50.13,50.13,50.12,50.13,14400.0,36.2848,36.2848,36.2776,36.2848,14400.0
2013-01-09 13:25:00,50.13,50.13,50.09,50.12,40500.0,36.2848,36.2848,36.2559,36.2776,40500.0
2013-01-09 13:30:00,50.13,50.18,50.13,50.16,26900.0,36.2848,36.321,36.2848,36.3066,26900.0
2013-01-09 13:35:00,50.16,50.2,50.16,50.19,19500.0,36.3066,36.3355,36.3066,36.3283,19500.0
2013-01-09 13:40:00,50.2,50.2,50.14,50.17,68300.0,36.3355,36.3355,36.2921,36.3138,68300.0
2013-01-09 13:45:00,50.17,50.2,50.17,50.2,35000.0,36.3138,36.3355,36.3138,36.3355,35000.0
2013-01-09 13:50:00,50.2,50.2,50.16,50.16,33300.0,36.3355,36.3355,36.3066,36.3066,33300.0
2013-01-09 13:55:00,50.16,50.21,50.16,50.21,134900.0,36.3066,36.3428,36.3066,36.3428,134900.0
2013-01-09 14:00:00,50.2,50.22,50.19,50.21,26300.0,36.3355,36.35,36.3283,36.3428,26300.0
2013-01-09 14:05:00,50.22,50.22,50.19,50.22,35300.0,36.35,36.35,36.3283,36.35,35300.0
2013-01-09 14:10:00,50.21,50.22,50.21,50.22,21700.0,36.3428,36.35,36.3428,36.35,21700.0
2013-01-09 14:15:00,50.21,50.23,50.19,50.19,39700.0,36.3428,36.3572,36.3283,36.3283,39700.0
2013-01-09 14:20:00,50.19,50.2,50.11,50.13,54700.0,36.3283,36.3355,36.2704,36.2848,54700.0
2013-01-09 14:25:00,50.13,50.16,50.13,50.16,54600.0,36.2848,36.3066,36.2848,36.3066,54600.0
2013-01-09 14:30:00,50.16,50.18,50.15,50.18,35300.0,36.3066,36.321,36.2993,36.321,35300.0
2013-01-09 14:35:00,50.18,50.18,50.12,50.12,72400.0,36.321,36.321,36.2776,36.2776,72400.0
2013-01-09 14:40:00,50.13,50.14,50.1,50.11,41200.0,36.2848,36.2921,36.2631,36.2704,41200.0
2013-01-09 14:45:00,50.11,50.16,50.1,50.15,71200.0,36.2704,36.3066,36.2631,36.2993,71200.0
2013-01-09 14:50:00,50.15,50.18,50.13,50.14,59100.0,36.2993,36.321,36.2848,36.2921,59100.0
2013-01-09 14:55:00,50.14,50.17,50.13,50.16,38000.0,36.2921,36.3138,36.2848,36.3066,38000.0
2013-01-09 15:00:00,50.16,50.16,50.12,50.15,75200.0,36.3066,36.3066,36.2776,36.2993,75200.0
2013-01-09 15:05:00,50.16,50.19,50.14,50.17,57100.0,36.3066,36.3283,36.2921,36.3138,57100.0
2013-01-09 15:10:00,50.17,50.2,50.16,50.18,87900.0,36.3138,36.3355,36.3066,36.321,87900.0
2013-01-09 15:15:00,50.19,50.2,50.15,50.15,50100.0,36.3283,36.3355,36.2993,36.2993,50100.0
2013-01-09 15:20:00,50.16,50.18,50.15,50.17,48700.0,36.3066,36.321,36.2993,36.3138,48700.0
2013-01-09 15:25:00,50.18,50.18,50.14,50.17,67000.0,36.321,36.321,36.2921,36.3138,67000.0
2013-01-09 15:30:00,50.17,50.2,50.16,50.2,152800.0,36.3138,36.3355,36.3066,36.3355,152800.0
2013-01-09 15:35:00,50.2,50.2,50.18,50.19,63900.0,36.3355,36.3355,36.321,36.3283,63900.0
2013-01-09 15:40:00,50.19,50.2,50.16,50.2,92500.0,36.3283,36.3355,36.3066,36.3355,92500.0
2013-01-09 15:45:00,50.19,50.21,50.18,50.21,210600.0,36.3283,36.3428,36.321,36.3428,210600.0
2013-01-09 15:50:00,50.21,50.25,50.2,50.22,105700.0,36.3428,36.3717,36.3355,36.35,105700.0
2013-01-09 15:55:00,50.21,50.28,50.21,50.26,463500.0,36.3428,36.3934,36.3428,36.3789,463500.0
2013-01-10 09:30:00,50.41,50.66,50.41,50.65,104600.0,36.4875,36.6685,36.4875,36.6612,104600.0
2013-01-10 09:35:00,50.65,50.75,50.61,50.71,73600.0,36.6612,36.7336,36.6323,36.7047,73600.0
2013-01-10 09:40:00,50.71,50.72,50.61,50.68,65300.0,36.7047,36.7119,36.6323,36.6829,65300.0
2013-01-10 09:45:00,50.69,50.7,50.6,50.69,54600.0,36.6902,36.6974,36.625,36.6902,54600.0
2013-01-10 09:50:00,50.69,50.69,50.64,50.66,84300.0,36.6902,36.6902,36.654,36.6685,84300.0
2013-01-10 09:55:00,50.66,50.85,50.64,50.84,213700.0,36.6685,36.806,36.654,36.7988,213700.0
2013-01-10 10:00:00,50.85,50.89,50.84,50.89,129800.0,36.806,36.8349,36.7988,36.8349,129800.0
2013-01-10 10:05:00,50.89,50.9,50.84,50.84,70900.0,36.8349,36.8422,36.7988,36.7988,70900.0
2013-01-10 10:10:00,50.85,50.85,50.76,50.77,46500.0,36.806,36.806,36.7409,36.7481,46500.0
2013-01-10 10:15:00,50.76,50.77,50.71,50.76,62600.0,36.7409,36.7481,36.7047,36.7409,62600.0
2013-01-10 10:20:00,50.76,50.81,50.74,50.81,93500.0,36.7409,36.777,36.7264,36.777,93500.0
2013-01-10 10:25:00,50.81,50.83,50.75,50.75,46600.0,36.777,36.7915,36.7336,36.7336,46600.0
2013-01-10 10:30:00,50.75,50.75,50.58,50.63,75500.0,36.7336,36.7336,36.6106,36.6468,75500.0
2013-01-10 10:35:00,50.63,50.69,50.59,50.67,93400.0,36.6468,36.6902,36.6178,36.6757,93400.0
2013-01-10 10:40:00,50.65,50.73,50.64,50.69,57300.0,36.6612,36.7191,36.654,36.6902,57300.0
2013-01-10 10:45:00,50.68,50.71,50.63,50.66,41800.0,36.6829,36.7047,36.6468,36.6685,41800.0
2013-01-10 10:50:00,50.66,50.76,50.64,50.75,40800.0,36.6685,36.7409,36.654,36.7336,40800.0
2013-01-10 10:55:00,50.74,50.74,50.66,50.66,48200.0,36.7264,36.7264,36.6685,36.6685,48200.0
2013-01-10 11:00:00,50.66,50.66,50.61,50.63,75000.0,36.6685,36.6685,36.6323,36.6468,75000.0
2013-01-10 11:05:00,50.63,50.65,50.63,50.64,34300.0,36.6468,36.6612,36.6468,36.654,34300.0
2013-01-10 11:10:00,50.64,50.64,50.5,50.52,139800.0,36.654,36.654,36.5527,36.5671,139800.0
2013-01-10 11:15:00,50.5,50.53,50.5,50.51,73700.0,36.5527,36.5744,36.5527,36.5599,73700.0
2013-01-10 11:20:00,50.51,50.61,50.51,50.61,41800.0,36.5599,36.6323,36.5599,36.6323,41800.0
2013-01-10 11:25:00,50.62,50.65,50.59,50.65,85400.0,36.6395,36.6612,36.6178,36.6612,85400.0
2013-01-10 11:30:00,50.65,50.68,50.64,50.64,56800.0,36.6612,36.6829,36.654,36.654,56800.0
2013-01-10 11:35:00,50.65,50.74,50.65,50.73,248200.0,36.6612,36.7264,36.6612,36.7191,248200.0
2013-01-10 11:40:00,50.74,50.81,50.73,50.75,121800.0,36.7264,36.777,36.7191,36.7336,121800.0
2013-01-10 11:45:00,50.76,50.77,50.73,50.76,80500.0,36.7409,36.7481,36.7191,36.7409,80500.0
2013-01-10 11:50:00,50.76,50.82,50.76,50.8,156700.0,36.7409,36.7843,36.7409,36.7698,156700.0
2013-01-10 11:55:00,50.81,50.85,50.77,50.81,62600.0,36.777,36.806,36.7481,36.777,62600.0
2013-01-10 12:00:00,50.8,50.81,50.73,50.74,22200.0,36.7698,36.777,36.7191,36.7264,22200.0
2013-01-10 12:05:00,50.74,50.77,50.73,50.77,36000.0,36.7264,36.7481,36.7191,36.7481,36000.0
2013-01-10 12:10:00,50.77,50.77,50.69,50.71,30000.0,36.7481,36.7481,36.6902,36.7047,30000.0
2013-01-10 12:15:00,50.71,50.72,50.68,50.72,26600.0,36.7047,36.7119,36.6829,36.7119,26600.0
2013-01-10 12:20:00,50.72,50.78,50.71,50.78,99000.0,36.7119,36.7553,36.7047,36.7553,99000.0
2013-01-10 12:25:00,50.78,50.79,50.77,50.78,9100.0,36.7553,36.7626,36.7481,36.7553,9100.0
2013-01-10 12:30:00,50.78,50.78,50.75,50.77,27500.0,36.7553,36.7553,36.7336,36.7481,27500.0
2013-01-10 12:35:00,50.76,50.78,50.76,50.76,23700.0,36.7409,36.7553,36.7409,36.7409,23700.0
2013-01-10 12:40:00,50.77,50.78,50.75,50.76,45900.0,36.7481,36.7553,36.7336,36.7409,45900.0
2013-01-10 12:45:00,50.76,50.77,50.76,50.76,9900.0,36.7409,36.7481,36.7409,36.7409,9900.0
2013-01-10 12:50:00,50.77,50.79,50.76,50.79,24300.0,36.7481,36.7626,36.7409,36.7626,24300.0
2013-01-10 12:55:00,50.79,50.89,50.78,50.87,49700.0,36.7626,36.8349,36.7553,36.8205,49700.0
2013-01-10 13:00:00,50.87,50.91,50.84,50.9,96900.0,36.8205,36.8494,36.7988,36.8422,96900.0
2013-01-10 13:05:00,50.9,50.96,50.88,50.96,233300.0,36.8422,36.8856,36.8277,36.8856,233300.0
2013-01-10 13:10:00,50.96,51.02,50.95,50.98,224700.0,36.8856,36.929,36.8784,36.9001,224700.0
2013-01-10 13:15:00,50.97,50.98,50.92,50.93,21800.0,36.8929,36.9001,36.8567,36.8639,21800.0
2013-01-10 13:20:00,50.93,50.96,50.92,50.95,48700.0,36.8639,36.8856,36.8567,36.8784,48700.0
2013-01-10 13:25:00,50.94,50.95,50.93,50.94,50600.0,36.8711,36.8784,36.8639,36.8711,50600.0
2013-01-10 13:30:00,50.92,50.93,50.9,50.93,23500.0,36.8567,36.8639,36.8422,36.8639,23500.0
2013-01-10 13:35:00,50.92,50.96,50.91,50.92,56800.0,36.8567,36.8856,36.8494,36.8567,56800.0
2013-01-10 13:40:00,50.92,50.96,50.92,50.94,39800.0,36.8567,36.8856,36.8567,36.8711,39800.0
2013-01-10 13:45:00,50.94,50.96,50.94,50.94,39400.0,36.8711,36.8856,36.8711,36.8711,39400.0
2013-01-10 13:50:00,50.94,50.96,50.94,50.95,21900.0,36.8711,36.8856,36.8711,36.8784,21900.0
2013-01-10 13:55:00,50.96,50.98,50.95,50.95,37700.0,36.8856,36.9001,36.8784,36.8784,37700.0
2013-01-10 14:00:00,50.95,50.95,50.93,50.94,21700.0,36.8784,36.8784,36.8639,36.8711,21700.0
2013-01-10 14:05:00,50.94,50.95,50.91,50.94,50000.0,36.8711,36.8784,36.8494,36.8711,50000.0
2013-01-10 14:10:00,50.95,50.96,50.91,50.92,51500.0,36.8784,36.8856,36.8494,36.8567,51500.0
2013-01-10 14:15:00,50.91,50.94,50.91,50.93,15800.0,36.8494,36.8711,36.8494,36.8639,15800.0
2013-01-10 14:20:00,50.94,50.96,50.91,50.92,24400.0,36.8711,36.8856,36.8494,36.8567,24400.0
2013-01-10 14:25:00,50.91,50.98,50.89,50.97,118500.0,36.8494,36.9001,36.8349,36.8929,118500.0
2013-01-10 14:30:00,50.98,50.99,50.96,50.99,43500.0,36.9001,36.9073,36.8856,36.9073,43500.0
2013-01-10 14:35:00,50.98,51.0,50.97,50.98,27000.0,36.9001,36.9146,36.8929,36.9001,27000.0
2013-01-10 14:40:00,50.98,50.99,50.96,50.99,23400.0,36.9001,36.9073,36.8856,36.9073,23400.0
2013-01-10 14:45:00,50.99,51.0,50.98,50.99,25700.0,36.9073,36.9146,36.9001,36.9073,25700.0
2013-01-10 14:50:00,50.98,51.04,50.98,51.03,57400.0,36.9001,36.9435,36.9001,36.9363,57400.0
2013-01-10 14:55:00,51.03,51.07,51.01,51.07,259900.0,36.9363,36.9652,36.9218,36.9652,259900.0
2013-01-10 15:00:00,51.08,51.11,51.05,51.1,96000.0,36.9725,36.9942,36.9508,36.9869,96000.0
2013-01-10 15:05:00,51.1,51.11,51.08,51.1,85800.0,36.9869,36.9942,36.9725,36.9869,85800.0
2013-01-10 15:10:00,51.1,51.13,51.08,51.13,99800.0,36.9869,37.0087,36.9725,37.0087,99800.0
2013-01-10 15:15:00,51.13,51.24,51.13,51.23,269500.0,37.0087,37.0883,37.0087,37.081,269500.0
2013-01-10 15:20:00,51.23,51.24,51.17,51.17,100100.0,37.081,37.0883,37.0376,37.0376,100100.0
2013-01-10 15:25:00,51.17,51.21,50.99,51.13,70400.0,37.0376,37.0666,36.9073,37.0087,70400.0
2013-01-10 15:30:00,51.13,51.14,51.09,51.1,85300.0,37.0087,37.0159,36.9797,36.9869,85300.0
2013-01-10 15:35:00,51.1,51.14,51.1,51.13,79400.0,36.9869,37.0159,36.9869,37.0087,79400.0
2013-01-10 15:40:00,51.13,51.15,51.11,51.15,72300.0,37.0087,37.0231,36.9942,37.0231,72300.0
2013-01-10 15:45:00,51.15,51.18,51.14,51.16,212000.0,37.0231,37.0449,37.0159,37.0304,212000.0
2013-01-10 15:50:00,51.17,51.17,51.15,51.15,104200.0,37.0376,37.0376,37.0231,37.0231,104200.0
2013-01-10 15:55:00,51.15,51.23,51.12,51.22,403200.0,37.0231,37.081,37.0014,37.0738,403200.0
2013-01-11 09:30:00,50.93,51.39,50.93,51.2,123300.0,36.8639,37.1969,36.8639,37.0593,123300.0
2013-01-11 09:35:00,51.2,51.22,51.16,51.18,59500.0,37.0593,37.0738,37.0304,37.0449,59500.0
2013-01-11 09:40:00,51.18,51.21,51.04,51.16,383800.0,37.0449,37.0666,36.9435,37.0304,383800.0
2013-01-11 09:45:00,51.15,51.17,51.13,51.15,115400.0,37.0231,37.0376,37.0087,37.0231,115400.0
2013-01-11 09:50:00,51.15,51.37,51.14,51.36,186100.0,37.0231,37.1824,37.0159,37.1751,186100.0
2013-01-11 09:55:00,51.36,51.36,51.26,51.31,90600.0,37.1751,37.1751,37.1028,37.1389,90600.0
2013-01-11 10:00:00,51.3,51.32,51.27,51.27,79200.0,37.1317,37.1462,37.11,37.11,79200.0
2013-01-11 10:05:00,51.27,51.27,51.21,51.23,167500.0,37.11,37.11,37.0666,37.081,167500.0
2013-01-11 10:10:00,51.22,51.22,51.19,51.21,124900.0,37.0738,37.0738,37.0521,37.0666,124900.0
2013-01-11 10:15:00,51.21,51.24,51.19,51.24,45200.0,37.0666,37.0883,37.0521,37.0883,45200.0
2013-01-11 10:20:00,51.24,51.24,51.21,51.21,40400.0,37.0883,37.0883,37.0666,37.0666,40400.0
2013-01-11 10:25:00,51.22,51.25,51.21,51.25,37500.0,37.0738,37.0955,37.0666,37.0955,37500.0
2013-01-11 10:30:00,51.24,51.35,51.24,51.33,104200.0,37.0883,37.1679,37.0883,37.1534,104200.0
2013-01-11 10:35:00,51.32,51.33,51.29,51.32,75700.0,37.1462,37.1534,37.1245,37.1462,75700.0
2013-01-11 10:40:00,51.32,51.36,51.32,51.35,50600.0,37.1462,37.1751,37.1462,37.1679,50600.0
2013-01-11 10:45:00,51.35,51.36,51.3,51.31,95400.0,37.1679,37.1751,37.1317,37.1389,95400.0
2013-01-11 10:50:00,51.32,51.32,51.24,51.25,87200.0,37.1462,37.1462,37.0883,37.0955,87200.0
2013-01-11 10:55:00,51.26,51.26,51.23,51.25,39700.0,37.1028,37.1028,37.081,37.0955,39700.0
2013-01-11 11:00:00,51.25,51.25,51.23,51.25,53700.0,37.0955,37.0955,37.081,37.0955,53700.0
2013-01-11 11:05:00,51.25,51.27,51.22,51.27,61000.0,37.0955,37.11,37.0738,37.11,61000.0
2013-01-11 11:10:00,51.26,51.27,51.23,51.24,56300.0,37.1028,37.11,37.081,37.0883,56300.0
2013-01-11 11:15:00,51.25,51.29,51.25,51.28,83300.0,37.0955,37.1245,37.0955,37.1172,83300.0
2013-01-11 11:20:00,51.27,51.27,51.24,51.24,41700.0,37.11,37.11,37.0883,37.0883,41700.0
2013-01-11 11:25:00,51.25,51.25,51.24,51.24,25800.0,37.0955,37.0955,37.0883,37.0883,25800.0
2013-01-11 11:30:00,51.23,51.25,51.22,51.24,40300.0,37.081,37.0955,37.0738,37.0883,40300.0
2013-01-11 11:35:00,51.25,51.27,51.24,51.27,35800.0,37.0955,37.11,37.0883,37.11,35800.0
2013-01-11 11:40:00,51.27,51.28,51.26,51.28,14200.0,37.11,37.1172,37.1028,37.1172,14200.0
2013-01-11 11:45:00,51.29,51.3,51.28,51.3,30800.0,37.1245,37.1317,37.1172,37.1317,30800.0
2013-01-11 11:50:00,51.31,51.38,51.31,51.35,70400.0,37.1389,37.1896,37.1389,37.1679,70400.0
2013-01-11 11:55:00,51.35,51.36,51.29,51.29,15600.0,37.1679,37.1751,37.1245,37.1245,15600.0
2013-01-11 12:00:00,51.29,51.3,51.2,51.2,199300.0,37.1245,37.1317,37.0593,37.0593,199300.0
2013-01-11 12:05:00,51.2,51.23,51.17,51.23,28000.0,37.0593,37.081,37.0376,37.081,28000.0
2013-01-11 12:10:00,51.23,51.24,51.22,51.24,31400.0,37.081,37.0883,37.0738,37.0883,31400.0
2013-01-11 12:15:00,51.24,51.25,51.19,51.2,68800.0,37.0883,37.0955,37.0521,37.0593,68800.0
2013-01-11 12:20:00,51.2,51.27,51.16,51.26,111200.0,37.0593,37.11,37.0304,37.1028,111200.0
2013-01-11 12:25:00,51.26,51.29,51.26,51.28,105300.0,37.1028,37.1245,37.1028,37.1172,105300.0
2013-01-11 12:30:00,51.28,51.28,51.2,51.22,34700.0,37.1172,37.1172,37.0593,37.0738,34700.0
2013-01-11 12:35:00,51.22,51.22,51.21,51.22,10000.0,37.0738,37.0738,37.0666,37.0738,10000.0
2013-01-11 12:40:00,51.22,51.28,51.21,51.28,33200.0,37.0738,37.1172,37.0666,37.1172,33200.0
2013-01-11 12:45:00,51.27,51.3,51.24,51.27,58000.0,37.11,37.1317,37.0883,37.11,58000.0
2013-01-11 12:50:00,51.28,51.28,51.23,51.23,34300.0,37.1172,37.1172,37.081,37.081,34300.0
2013-01-11 12:55:00,51.23,51.25,51.21,51.23,36400.0,37.081,37.0955,37.0666,37.081,36400.0
2013-01-11 13:00:00,51.23,51.24,51.2,51.23,197000.0,37.081,37.0883,37.0593,37.081,197000.0
2013-01-11 13:05:00,51.22,51.24,51.22,51.22,28900.0,37.0738,37.0883,37.0738,37.0738,28900.0
2013-01-11 13:10:00,51.22,51.23,51.21,51.23,97600.0,37.0738,37.081,37.0666,37.081,97600.0
2013-01-11 13:15:00,51.23,51.23,51.17,51.18,55200.0,37.081,37.081,37.0376,37.0449,55200.0
2013-01-11 13:20:00,51.18,51.22,51.18,51.2,89200.0,37.0449,37.0738,37.0449,37.0593,89200.0
2013-01-11 13:25:00,51.2,51.2,51.15,51.16,61100.0,37.0593,37.0593,37.0231,37.0304,61100.0
2013-01-11 13:30:00,51.16,51.19,51.15,51.19,91300.0,37.0304,37.0521,37.0231,37.0521,91300.0
2013-01-11 13:35:00,51.19,51.23,51.19,51.23,91100.0,37.0521,37.081,37.0521,37.081,91100.0
2013-01-11 13:40:00,51.23,51.23,51.18,51.18,51600.0,37.081,37.081,37.0449,37.0449,51600.0
2013-01-11 13:45:00,51.19,51.22,51.19,51.2,51500.0,37.0521,37.0738,37.0521,37.0593,51500.0
2013-01-11 13:50:00,51.2,51.21,51.19,51.2,42500.0,37.0593,37.0666,37.0521,37.0593,42500.0
2013-01-11 13:55:00,51.2,51.21,51.18,51.19,31500.0,37.0593,37.0666,37.0449,37.0521,31500.0
2013-01-11 14:00:00,51.2,51.22,51.19,51.21,86400.0,37.0593,37.0738,37.0521,37.0666,86400.0
2013-01-11 14:05:00,51.21,51.21,51.19,51.19,30700.0,37.0666,37.0666,37.0521,37.0521,30700.0
2013-01-11 14:10:00,51.2,51.2,51.18,51.18,28800.0,37.0593,37.0593,37.0449,37.0449,28800.0
2013-01-11 14:15:00,51.19,51.22,51.18,51.21,91200.0,37.0521,37.0738,37.0449,37.0666,91200.0
2013-01-11 14:20:00,51.21,51.23,51.2,51.22,34600.0,37.0666,37.081,37.0593,37.0738,34600.0
2013-01-11 14:25:00,51.23,51.23,51.22,51.22,22400.0,37.081,37.081,37.0738,37.0738,22400.0
2013-01-11 14:30:00,51.23,51.23,51.21,51.22,31400.0,37.081,37.081,37.0666,37.0738,31400.0
2013-01-11 14:35:00,51.22,51.27,51.21,51.26,37000.0,37.0738,37.11,37.0666,37.1028,37000.0
2013-01-11 14:40:00,51.26,51.27,51.19,51.21,131600.0,37.1028,37.11,37.0521,37.0666,131600.0
2013-01-11 14:45:00,51.2,51.22,51.2,51.22,55400.0,37.0593,37.0738,37.0593,37.0738,55400.0
2013-01-11 14:50:00,51.21,51.22,51.21,51.22,102100.0,37.0666,37.0738,37.0666,37.0738,102100.0
2013-01-11 14:55:00,51.22,51.23,51.21,51.23,38600.0,37.0738,37.081,37.0666,37.081,38600.0
2013-01-11 15:00:00,51.22,51.23,51.2,51.21,219800.0,37.0738,37.081,37.0593,37.0666,219800.0
2013-01-11 15:05:00,51.2,51.21,51.18,51.2,60800.0,37.0593,37.0666,37.0449,37.0593,60800.0
2013-01-11 15:10:00,51.2,51.2,51.18,51.18,50100.0,37.0593,37.0593,37.0449,37.0449,50100.0
2013-01-11 15:15:00,51.18,51.2,51.16,51.16,120900.0,37.0449,37.0593,37.0304,37.0304,120900.0
2013-01-11 15:20:00,51.17,51.21,51.16,51.19,177000.0,37.0376,37.0666,37.0304,37.0521,177000.0
2013-01-11 15:25:00,51.18,51.2,51.17,51.19,88400.0,37.0449,37.0593,37.0376,37.0521,88400.0
2013-01-11 15:30:00,51.2,51.2,51.18,51.2,75800.0,37.0593,37.0593,37.0449,37.0593,75800.0
2013-01-11 15:35:00,51.2,51.27,51.19,51.25,73400.0,37.0593,37.11,37.0521,37.0955,73400.0
2013-01-11 15:40:00,51.25,51.25,51.24,51.25,47800.0,37.0955,37.0955,37.0883,37.0955,47800.0
2013-01-11 15:45:00,51.25,51.27,51.24,51.27,180900.0,37.0955,37.11,37.0883,37.11,180900.0
2013-01-11 15:50:00,51.27,51.32,51.26,51.31,115900.0,37.11,37.1462,37.1028,37.1389,115900.0
2013-01-11 15:55:00,51.32,51.32,51.28,51.31,371500.0,37.1462,37.1462,37.1172,37.1389,371500.0
2013-01-14 09:30:00,51.33,51.49,51.27,51.28,147400.0,37.1534,37.2692,37.11,37.1172,147400.0
2013-01-14 09:35:00,51.28,51.3,51.22,51.23,55300.0,37.1172,37.1317,37.0738,37.081,55300.0
2013-01-14 09:40:00,51.23,51.3,51.18,51.18,56400.0,37.081,37.1317,37.0449,37.0449,56400.0
2013-01-14 09:45:00,51.18,51.24,51.17,51.21,64500.0,37.0449,37.0883,37.0376,37.0666,64500.0
2013-01-14 09:50:00,51.21,51.22,51.16,51.16,47700.0,37.0666,37.0738,37.0304,37.0304,47700.0
2013-01-14 09:55:00,51.16,51.26,51.16,51.25,63400.0,37.0304,37.1028,37.0304,37.0955,63400.0
2013-01-14 10:00:00,51.25,51.28,51.23,51.28,50000.0,37.0955,37.1172,37.081,37.1172,50000.0
2013-01-14 10:05:00,51.28,51.28,51.26,51.28,30700.0,37.1172,37.1172,37.1028,37.1172,30700.0
2013-01-14 10:10:00,51.28,51.32,51.27,51.3,42500.0,37.1172,37.1462,37.11,37.1317,42500.0
2013-01-14 10:15:00,51.29,51.33,51.29,51.31,65900.0,37.1245,37.1534,37.1245,37.1389,65900.0
2013-01-14 10:20:00,51.31,51.34,51.29,51.3,63000.0,37.1389,37.1607,37.1245,37.1317,63000.0
2013-01-14 10:25:00,51.3,51.33,51.26,51.3,61700.0,37.1317,37.1534,37.1028,37.1317,61700.0
2013-01-14 10:30:00,51.31,51.37,51.3,51.35,44500.0,37.1389,37.1824,37.1317,37.1679,44500.0
2013-01-14 10:35:00,51.35,51.38,51.35,51.38,28100.0,37.1679,37.1896,37.1679,37.1896,28100.0
2013-01-14 10:40:00,51.38,51.44,51.37,51.44,30900.0,37.1896,37.233,37.1824,37.233,30900.0
2013-01-14 10:45:00,51.43,51.44,51.39,51.39,61600.0,37.2258,37.233,37.1969,37.1969,61600.0
2013-01-14 10:50:00,51.39,51.4,51.31,51.33,83000.0,37.1969,37.2041,37.1389,37.1534,83000.0
2013-01-14 10:55:00,51.32,51.34,51.31,51.33,24800.0,37.1462,37.1607,37.1389,37.1534,24800.0
2013-01-14 11:00:00,51.32,51.34,51.32,51.34,52400.0,37.1462,37.1607,37.1462,37.1607,52400.0
2013-01-14 11:05:00,51.33,51.37,51.32,51.36,29400.0,37.1534,37.1824,37.1462,37.1751,29400.0
2013-01-14 11:10:00,51.35,51.4,51.34,51.4,52300.0,37.1679,37.2041,37.1607,37.2041,52300.0
2013-01-14 11:15:00,51.4,51.43,51.39,51.42,31700.0,37.2041,37.2258,37.1969,37.2186,31700.0
2013-01-14 11:20:00,51.42,51.45,51.41,51.43,22900.0,37.2186,37.2403,37.2113,37.2258,22900.0
2013-01-14 11:25:00,51.44,51.48,51.43,51.46,39000.0,37.233,37.262,37.2258,37.2475,39000.0
2013-01-14 11:30:00,51.46,51.48,51.45,51.46,54600.0,37.2475,37.262,37.2403,37.2475,54600.0
2013-01-14 11:35:00,51.46,51.47,51.43,51.44,30100.0,37.2475,37.2548,37.2258,37.233,30100.0
2013-01-14 11:40:00,51.43,51.48,51.41,51.48,54400.0,37.2258,37.262,37.2113,37.262,54400.0
2013-01-14 11:45:00,51.48,51.57,51.47,51.55,72800.0,37.262,37.3271,37.2548,37.3127,72800.0
2013-01-14 11:50:00,51.55,51.59,51.54,51.57,22900.0,37.3127,37.3416,37.3054,37.3271,22900.0
2013-01-14 11:55:00,51.58,51.6,51.57,51.59,25400.0,37.3344,37.3489,37.3271,37.3416,25400.0
2013-01-14 12:00:00,51.58,51.63,51.58,51.63,56400.0,37.3344,37.3706,37.3344,37.3706,56400.0
2013-01-14 12:05:00,51.63,51.64,51.6,51.6,40800.0,37.3706,37.3778,37.3489,37.3489,40800.0
2013-01-14 12:10:00,51.6,51.64,51.6,51.62,46700.0,37.3489,37.3778,37.3489,37.3633,46700.0
2013-01-14 12:15:00,51.63,51.66,51.62,51.66,88600.0,37.3706,37.3923,37.3633,37.3923,88600.0
2013-01-14 12:20:00,51.65,51.68,51.63,51.65,60100.0,37.385,37.4068,37.3706,37.385,60100.0
2013-01-14 12:25:00,51.65,51.67,51.63,51.64,43300.0,37.385,37.3995,37.3706,37.3778,43300.0
2013-01-14 12:30:00,51.63,51.66,51.63,51.65,66800.0,37.3706,37.3923,37.3706,37.385,66800.0
2013-01-14 12:35:00,51.66,51.67,51.65,51.66,20900.0,37.3923,37.3995,37.385,37.3923,20900.0
2013-01-14 12:40:00,51.67,51.68,51.65,51.67,21000.0,37.3995,37.4068,37.385,37.3995,21000.0
2013-01-14 12:45:00,51.67,51.68,51.65,51.66,16800.0,37.3995,37.4068,37.385,37.3923,16800.0
2013-01-14 12:50:00,51.66,51.68,51.65,51.68,36400.0,37.3923,37.4068,37.385,37.4068,36400.0
2013-01-14 12:55:00,51.68,51.68,51.66,51.67,16400.0,37.4068,37.4068,37.3923,37.3995,16400.0
2013-01-14 13:00:00,51.67,51.67,51.64,51.66,102600.0,37.3995,37.3995,37.3778,37.3923,102600.0
2013-01-14 13:05:00,51.66,51.66,51.65,51.66,10000.0,37.3923,37.3923,37.385,37.3923,10000.0
2013-01-14 13:10:00,51.66,51.69,51.65,51.68,24900.0,37.3923,37.414,37.385,37.4068,24900.0
2013-01-14 13:15:00,51.69,51.72,51.68,51.71,52600.0,37.414,37.4357,37.4068,37.4285,52600.0
2013-01-14 13:20:00,51.72,51.74,51.69,51.74,36000.0,37.4357,37.4502,37.414,37.4502,36000.0
2013-01-14 13:25:00,51.73,51.74,51.7,51.7,125600.0,37.443,37.4502,37.4212,37.4212,125600.0
2013-01-14 13:30:00,51.7,51.71,51.66,51.68,50100.0,37.4212,37.4285,37.3923,37.4068,50100.0
2013-01-14 13:35:00,51.68,51.68,51.65,51.67,36300.0,37.4068,37.4068,37.385,37.3995,36300.0
2013-01-14 13:40:00,51.66,51.7,51.66,51.7,22100.0,37.3923,37.4212,37.3923,37.4212,22100.0
2013-01-14 13:45:00,51.7,51.71,51.68,51.68,38100.0,37.4212,37.4285,37.4068,37.4068,38100.0
2013-01-14 13:50:00,51.69,51.7,51.68,51.69,34100.0,37.414,37.4212,37.4068,37.414,34100.0
2013-01-14 13:55:00,51.69,51.7,51.64,51.65,31700.0,37.414,37.4212,37.3778,37.385,31700.0
2013-01-14 14:00:00,51.64,51.65,51.58,51.63,72600.0,37.3778,37.385,37.3344,37.3706,72600.0
2013-01-14 14:05:00,51.63,51.64,51.59,51.64,26700.0,37.3706,37.3778,37.3416,37.3778,26700.0
2013-01-14 14:10:00,51.64,51.65,51.63,51.64,33000.0,37.3778,37.385,37.3706,37.3778,33000.0
2013-01-14 14:15:00,51.65,51.67,51.64,51.67,25000.0,37.385,37.3995,37.3778,37.3995,25000.0
2013-01-14 14:20:00,51.66,51.71,51.66,51.71,44300.0,37.3923,37.4285,37.3923,37.4285,44300.0
2013-01-14 14:25:00,51.71,51.73,51.69,51.71,47900.0,37.4285,37.443,37.414,37.4285,47900.0
2013-01-14 14:30:00,51.72,51.76,51.72,51.75,35300.0,37.4357,37.4647,37.4357,37.4574,35300.0
2013-01-14 14:35:00,51.74,51.76,51.71,51.71,80100.0,37.4502,37.4647,37.4285,37.4285,80100.0
2013-01-14 14:40:00,51.72,51.72,51.68,51.7,56000.0,37.4357,37.4357,37.4068,37.4212,56000.0
2013-01-14 14:45:00,51.7,51.73,51.7,51.73,22800.0,37.4212,37.443,37.4212,37.443,22800.0
2013-01-14 14:50:00,51.73,51.75,51.72,51.74,29100.0,37.443,37.4574,37.4357,37.4502,29100.0
2013-01-14 14:55:00,51.75,51.75,51.74,51.75,23100.0,37.4574,37.4574,37.4502,37.4574,23100.0
2013-01-14 15:00:00,51.75,51.77,51.74,51.77,98100.0,37.4574,37.4719,37.4502,37.4719,98100.0
2013-01-14 15:05:00,51.77,51.79,51.76,51.77,60300.0,37.4719,37.4864,37.4647,37.4719,60300.0
2013-01-14 15:10:00,51.77,51.79,51.76,51.79,54200.0,37.4719,37.4864,37.4647,37.4864,54200.0
2013-01-14 15:15:00,51.79,51.81,51.78,51.81,69100.0,37.4864,37.5009,37.4791,37.5009,69100.0
2013-01-14 15:20:00,51.8,51.83,51.8,51.83,47500.0,37.4936,37.5153,37.4936,37.5153,47500.0
2013-01-14 15:25:00,51.83,51.86,51.82,51.86,169600.0,37.5153,37.537,37.5081,37.537,169600.0
2013-01-14 15:30:00,51.85,51.87,51.84,51.84,204100.0,37.5298,37.5443,37.5226,37.5226,204100.0
2013-01-14 15:35:00,51.84,51.85,51.83,51.83,75000.0,37.5226,37.5298,37.5153,37.5153,75000.0
2013-01-14 15:40:00,51.83,51.88,51.83,51.88,135800.0,37.5153,37.5515,37.5153,37.5515,135800.0
2013-01-14 15:45:00,51.88,51.94,51.87,51.94,238200.0,37.5515,37.595,37.5443,37.595,238200.0
2013-01-14 15:50:00,51.94,51.94,51.82,51.83,408500.0,37.595,37.595,37.5081,37.5153,408500.0
2013-01-14 15:55:00,51.83,51.9,51.82,51.9,291000.0,37.5153,37.566,37.5081,37.566,291000.0
2013-01-15 09:30:00,51.63,51.75,51.5,51.58,110200.0,37.3706,37.4574,37.2765,37.3344,110200.0
2013-01-15 09:35:00,51.59,51.66,51.56,51.61,38800.0,37.3416,37.3923,37.3199,37.3561,38800.0
2013-01-15 09:40:00,51.61,51.68,51.59,51.61,38300.0,37.3561,37.4068,37.3416,37.3561,38300.0
2013-01-15 09:45:00,51.6,51.61,51.54,51.55,50200.0,37.3489,37.3561,37.3054,37.3127,50200.0
2013-01-15 09:50:00,51.54,51.56,51.5,51.52,96800.0,37.3054,37.3199,37.2765,37.2909,96800.0
2013-01-15 09:55:00,51.52,51.6,51.52,51.6,158500.0,37.2909,37.3489,37.2909,37.3489,158500.0
2013-01-15 10:00:00,51.6,51.7,51.59,51.6,81700.0,37.3489,37.4212,37.3416,37.3489,81700.0
2013-01-15 10:05:00,51.61,51.62,51.59,51.59,58100.0,37.3561,37.3633,37.3416,37.3416,58100.0
2013-01-15 10:10:00,51.59,51.66,51.59,51.61,70400.0,37.3416,37.3923,37.3416,37.3561,70400.0
2013-01-15 10:15:00,51.61,51.62,51.6,51.61,41800.0,37.3561,37.3633,37.3489,37.3561,41800.0
2013-01-15 10:20:00,51.61,51.62,51.54,51.57,148200.0,37.3561,37.3633,37.3054,37.3271,148200.0
2013-01-15 10:25:00,51.58,51.59,51.55,51.56,48700.0,37.3344,37.3416,37.3127,37.3199,48700.0
2013-01-15 10:30:00,51.55,51.63,51.55,51.59,198900.0,37.3127,37.3706,37.3127,37.3416,198900.0
2013-01-15 10:35:00,51.6,51.61,51.58,51.58,38300.0,37.3489,37.3561,37.3344,37.3344,38300.0
2013-01-15 10:40:00,51.59,51.6,51.56,51.58,37600.0,37.3416,37.3489,37.3199,37.3344,37600.0
2013-01-15 10:45:00,51.58,51.6,51.54,51.54,38100.0,37.3344,37.3489,37.3054,37.3054,38100.0
2013-01-15 10:50:00,51.54,51.55,51.52,51.52,37800.0,37.3054,37.3127,37.2909,37.2909,37800.0
2013-01-15 10:55:00,51.52,51.54,51.51,51.53,78200.0,37.2909,37.3054,37.2837,37.2982,78200.0
2013-01-15 11:00:00,51.53,51.53,51.49,51.49,98600.0,37.2982,37.2982,37.2692,37.2692,98600.0
2013-01-15 11:05:00,51.49,51.52,51.49,51.5,107500.0,37.2692,37.2909,37.2692,37.2765,107500.0
2013-01-15 11:10:00,51.5,51.51,51.45,51.47,77400.0,37.2765,37.2837,37.2403,37.2548,77400.0
2013-01-15 11:15:00,51.46,51.48,51.46,51.46,26300.0,37.2475,37.262,37.2475,37.2475,26300.0
2013-01-15 11:20:00,51.47,51.5,51.46,51.49,50100.0,37.2548,37.2765,37.2475,37.2692,50100.0
2013-01-15 11:25:00,51.48,51.51,51.47,51.47,37200.0,37.262,37.2837,37.2548,37.2548,37200.0
2013-01-15 11:30:00,51.48,51.58,51.48,51.56,181100.0,37.262,37.3344,37.262,37.3199,181100.0
2013-01-15 11:35:00,51.57,51.6,51.56,51.59,65100.0,37.3271,37.3489,37.3199,37.3416,65100.0
2013-01-15 11:40:00,51.59,51.6,51.58,51.6,44200.0,37.3416,37.3489,37.3344,37.3489,44200.0
2013-01-15 11:45:00,51.6,51.62,51.57,51.61,51900.0,37.3489,37.3633,37.3271,37.3561,51900.0
2013-01-15 11:50:00,51.62,51.63,51.61,51.62,26100.0,37.3633,37.3706,37.3561,37.3633,26100.0
2013-01-15 11:55:00,51.61,51.62,51.59,51.61,51600.0,37.3561,37.3633,37.3416,37.3561,51600.0
2013-01-15 12:00:00,51.6,51.62,51.59,51.59,23900.0,37.3489,37.3633,37.3416,37.3416,23900.0
2013-01-15 12:05:00,51.6,51.6,51.59,51.59,12400.0,37.3489,37.3489,37.3416,37.3416,12400.0
2013-01-15 12:10:00,51.6,51.6,51.57,51.57,26500.0,37.3489,37.3489,37.3271,37.3271,26500.0
2013-01-15 12:15:00,51.58,51.61,51.57,51.61,32500.0,37.3344,37.3561,37.3271,37.3561,32500.0
2013-01-15 12:20:00,51.6,51.66,51.59,51.66,80900.0,37.3489,37.3923,37.3416,37.3923,80900.0
2013-01-15 12:25:00,51.66,51.72,51.66,51.69,80300.0,37.3923,37.4357,37.3923,37.414,80300.0
2013-01-15 12:30:00,51.69,51.74,51.69,51.74,34900.0,37.414,37.4502,37.414,37.4502,34900.0
2013-01-15 12:35:00,51.75,51.77,51.7,51.7,49200.0,37.4574,37.4719,37.4212,37.4212,49200.0
2013-01-15 12:40:00,51.71,51.74,51.7,51.72,30900.0,37.4285,37.4502,37.4212,37.4357,30900.0
2013-01-15 12:45:00,51.72,51.72,51.68,51.69,34700.0,37.4357,37.4357,37.4068,37.414,34700.0
2013-01-15 12:50:00,51.69,51.69,51.62,51.62,24400.0,37.414,37.414,37.3633,37.3633,24400.0
2013-01-15 12:55:00,51.62,51.63,51.6,51.61,20700.0,37.3633,37.3706,37.3489,37.3561,20700.0
2013-01-15 13:00:00,51.61,51.63,51.61,51.63,21100.0,37.3561,37.3706,37.3561,37.3706,21100.0
2013-01-15 13:05:00,51.62,51.63,51.61,51.61,23700.0,37.3633,37.3706,37.3561,37.3561,23700.0
2013-01-15 13:10:00,51.61,51.62,51.59,51.61,39400.0,37.3561,37.3633,37.3416,37.3561,39400.0
2013-01-15 13:15:00,51.61,51.61,51.6,51.6,26400.0,37.3561,37.3561,37.3489,37.3489,26400.0
2013-01-15 13:20:00,51.59,51.61,51.59,51.6,31600.0,37.3416,37.3561,37.3416,37.3489,31600.0
2013-01-15 13:25:00,51.6,51.61,51.59,51.59,31400.0,37.3489,37.3561,37.3416,37.3416,31400.0
2013-01-15 13:30:00,51.6,51.6,51.58,51.58,22900.0,37.3489,37.3489,37.3344,37.3344,22900.0
2013-01-15 13:35:00,51.59,51.6,51.58,51.59,23700.0,37.3416,37.3489,37.3344,37.3416,23700.0
2013-01-15 13:40:00,51.6,51.6,51.56,51.56,71200.0,37.3489,37.3489,37.3199,37.3199,71200.0
2013-01-15 13:45:00,51.57,51.57,51.52,51.53,73100.0,37.3271,37.3271,37.2909,37.2982,73100.0
2013-01-15 13:50:00,51.53,51.53,51.47,51.51,120500.0,37.2982,37.2982,37.2548,37.2837,120500.0
2013-01-15 13:55:00,51.51,51.51,51.45,51.46,67200.0,37.2837,37.2837,37.2403,37.2475,67200.0
2013-01-15 14:00:00,51.46,51.47,51.43,51.46,47100.0,37.2475,37.2548,37.2258,37.2475,47100.0
2013-01-15 14:05:00,51.46,51.46,51.43,51.46,24900.0,37.2475,37.2475,37.2258,37.2475,24900.0
2013-01-15 14:10:00,51.46,51.48,51.45,51.48,27700.0,37.2475,37.262,37.2403,37.262,27700.0
2013-01-15 14:15:00,51.48,51.53,51.48,51.53,18000.0,37.262,37.2982,37.262,37.2982,18000.0
2013-01-15 14:20:00,51.52,51.53,51.47,51.49,50900.0,37.2909,37.2982,37.2548,37.2692,50900.0
2013-01-15 14:25:00,51.48,51.49,51.46,51.47,25600.0,37.262,37.2692,37.2475,37.2548,25600.0
2013-01-15 14:30:00,51.48,51.51,51.47,51.49,25100.0,37.262,37.2837,37.2548,37.2692,25100.0
2013-01-15 14:35:00,51.5,51.54,51.49,51.53,52100.0,37.2765,37.3054,37.2692,37.2982,52100.0
2013-01-15 14:40:00,51.53,51.55,51.53,51.54,51900.0,37.2982,37.3127,37.2982,37.3054,51900.0
2013-01-15 14:45:00,51.55,51.56,51.54,51.54,33000.0,37.3127,37.3199,37.3054,37.3054,33000.0
2013-01-15 14:50:00,51.55,51.58,51.53,51.56,56700.0,37.3127,37.3344,37.2982,37.3199,56700.0
2013-01-15 14:55:00,51.57,51.57,51.53,51.55,51400.0,37.3271,37.3271,37.2982,37.3127,51400.0
2013-01-15 15:00:00,51.55,51.56,51.54,51.55,83600.0,37.3127,37.3199,37.3054,37.3127,83600.0
2013-01-15 15:05:00,51.55,51.58,51.54,51.57,66100.0,37.3127,37.3344,37.3054,37.3271,66100.0
2013-01-15 15:10:00,51.57,51.57,51.55,51.56,70200.0,37.3271,37.3271,37.3127,37.3199,70200.0
2013-01-15 15:15:00,51.57,51.6,51.56,51.58,71100.0,37.3271,37.3489,37.3199,37.3344,71100.0
2013-01-15 15:20:00,51.57,51.62,51.57,51.61,96800.0,37.3271,37.3633,37.3271,37.3561,96800.0
2013-01-15 15:25:00,51.61,51.62,51.6,51.61,56900.0,37.3561,37.3633,37.3489,37.3561,56900.0
2013-01-15 15:30:00,51.61,51.65,51.61,51.65,60900.0,37.3561,37.385,37.3561,37.385,60900.0
2013-01-15 15:35:00,51.65,51.72,51.65,51.69,141700.0,37.385,37.4357,37.385,37.414,141700.0
2013-01-15 15:40:00,51.69,51.74,51.68,51.74,59400.0,37.414,37.4502,37.4068,37.4502,59400.0
2013-01-15 15:45:00,51.74,51.75,51.7,51.73,108100.0,37.4502,37.4574,37.4212,37.443,108100.0
2013-01-15 15:50:00,51.72,51.76,51.71,51.75,157300.0,37.4357,37.4647,37.4285,37.4574,157300.0
2013-01-15 15:55:00,51.76,51.8,51.74,51.78,270600.0,37.4647,37.4936,37.4502,37.4791,270600.0
2013-01-16 09:30:00,51.67,51.72,51.57,51.62,61200.0,37.3995,37.4357,37.3271,37.3633,61200.0
2013-01-16 09:35:00,51.6,51.77,51.6,51.75,37900.0,37.3489,37.4719,37.3489,37.4574,37900.0
2013-01-16 09:40:00,51.75,51.8,51.74,51.76,84500.0,37.4574,37.4936,37.4502,37.4647,84500.0
2013-01-16 09:45:00,51.75,51.77,51.69,51.72,36900.0,37.4574,37.4719,37.414,37.4357,36900.0
2013-01-16 09:50:00,51.72,51.8,51.71,51.72,353400.0,37.4357,37.4936,37.4285,37.4357,353400.0
2013-01-16 09:55:00,51.73,51.73,51.63,51.67,43500.0,37.443,37.443,37.3706,37.3995,43500.0
2013-01-16 10:00:00,51.67,51.74,51.66,51.73,36100.0,37.3995,37.4502,37.3923,37.443,36100.0
2013-01-16 10:05:00,51.73,51.78,51.73,51.76,45500.0,37.443,37.4791,37.443,37.4647,45500.0
2013-01-16 10:10:00,51.77,51.78,51.72,51.76,41300.0,37.4719,37.4791,37.4357,37.4647,41300.0
2013-01-16 10:15:00,51.77,51.8,51.76,51.78,45900.0,37.4719,37.4936,37.4647,37.4791,45900.0
2013-01-16 10:20:00,51.79,51.83,51.77,51.8,98800.0,37.4864,37.5153,37.4719,37.4936,98800.0
2013-01-16 10:25:00,51.8,51.86,51.78,51.86,35400.0,37.4936,37.537,37.4791,37.537,35400.0
2013-01-16 10:30:00,51.86,51.86,51.85,51.86,18800.0,37.537,37.537,37.5298,37.537,18800.0
2013-01-16 10:35:00,51.85,51.87,51.81,51.87,52700.0,37.5298,37.5443,37.5009,37.5443,52700.0
2013-01-16 10:40:00,51.87,51.88,51.8,51.83,38500.0,37.5443,37.5515,37.4936,37.5153,38500.0
2013-01-16 10:45:00,51.83,51.91,51.82,51.88,28100.0,37.5153,37.5732,37.5081,37.5515,28100.0
2013-01-16 10:50:00,51.89,51.91,51.87,51.9,30200.0,37.5588,37.5732,37.5443,37.566,30200.0
2013-01-16 10:55:00,51.89,51.9,51.85,51.87,32800.0,37.5588,37.566,37.5298,37.5443,32800.0
2013-01-16 11:00:00,51.87,51.88,51.84,51.86,56200.0,37.5443,37.5515,37.5226,37.537,56200.0
2013-01-16 11:05:00,51.86,51.92,51.86,51.91,110000.0,37.537,37.5805,37.537,37.5732,110000.0
2013-01-16 11:10:00,51.93,51.93,51.89,51.9,33300.0,37.5877,37.5877,37.5588,37.566,33300.0
2013-01-16 11:15:00,51.9,51.95,51.88,51.9,54600.0,37.566,37.6022,37.5515,37.566,54600.0
2013-01-16 11:20:00,51.91,51.95,51.9,51.9,35200.0,37.5732,37.6022,37.566,37.566,35200.0
2013-01-16 11:25:00,51.9,51.91,51.88,51.88,28300.0,37.566,37.5732,37.5515,37.5515,28300.0
2013-01-16 11:30:00,51.88,51.92,51.88,51.9,39700.0,37.5515,37.5805,37.5515,37.566,39700.0
2013-01-16 11:35:00,51.91,51.91,51.89,51.89,22600.0,37.5732,37.5732,37.5588,37.5588,22600.0
2013-01-16 11:40:00,51.9,51.9,51.86,51.88,30900.0,37.566,37.566,37.537,37.5515,30900.0
2013-01-16 11:45:00,51.87,51.88,51.83,51.83,33000.0,37.5443,37.5515,37.5153,37.5153,33000.0
2013-01-16 11:50:00,51.84,51.87,51.83,51.85,21000.0,37.5226,37.5443,37.5153,37.5298,21000.0
2013-01-16 11:55:00,51.85,51.87,51.82,51.84,38900.0,37.5298,37.5443,37.5081,37.5226,38900.0
2013-01-16 12:00:00,51.84,51.84,51.82,51.84,15700.0,37.5226,37.5226,37.5081,37.5226,15700.0
2013-01-16 12:05:00,51.84,51.84,51.81,51.84,14900.0,37.5226,37.5226,37.5009,37.5226,14900.0
2013-01-16 12:10:00,51.84,51.85,51.8,51.8,20300.0,37.5226,37.5298,37.4936,37.4936,20300.0
2013-01-16 12:15:00,51.81,51.82,51.79,51.8,13700.0,37.5009,37.5081,37.4864,37.4936,13700.0
2013-01-16 12:20:00,51.8,51.8,51.76,51.76,23100.0,37.4936,37.4936,37.4647,37.4647,23100.0
2013-01-16 12:25:00,51.76,51.8,51.76,51.79,13900.0,37.4647,37.4936,37.4647,37.4864,13900.0
2013-01-16 12:30:00,51.78,51.79,51.76,51.77,23000.0,37.4791,37.4864,37.4647,37.4719,23000.0
2013-01-16 12:35:00,51.77,51.82,51.76,51.82,30200.0,37.4719,37.5081,37.4647,37.5081,30200.0
2013-01-16 12:40:00,51.82,51.83,51.8,51.81,26000.0,37.5081,37.5153,37.4936,37.5009,26000.0
2013-01-16 12:45:00,51.82,51.84,51.81,51.84,10600.0,37.5081,37.5226,37.5009,37.5226,10600.0
2013-01-16 12:50:00,51.84,51.85,51.82,51.85,49200.0,37.5226,37.5298,37.5081,37.5298,49200.0
2013-01-16 12:55:00,51.85,51.85,51.83,51.84,26800.0,37.5298,37.5298,37.5153,37.5226,26800.0
2013-01-16 13:00:00,51.84,51.85,51.83,51.83,35600.0,37.5226,37.5298,37.5153,37.5153,35600.0
2013-01-16 13:05:00,51.84,51.86,51.83,51.84,53000.0,37.5226,37.537,37.5153,37.5226,53000.0
2013-01-16 13:10:00,51.84,51.87,51.83,51.87,17400.0,37.5226,37.5443,37.5153,37.5443,17400.0
2013-01-16 13:15:00,51.86,51.88,51.86,51.88,24300.0,37.537,37.5515,37.537,37.5515,24300.0
2013-01-16 13:20:00,51.88,51.9,51.84,51.87,39600.0,37.5515,37.566,37.5226,37.5443,39600.0
2013-01-16 13:25:00,51.87,51.88,51.86,51.88,29900.0,37.5443,37.5515,37.537,37.5515,29900.0
2013-01-16 13:30:00,51.88,51.89,51.86,51.88,43500.0,37.5515,37.5588,37.537,37.5515,43500.0
2013-01-16 13:35:00,51.88,51.92,51.88,51.91,31900.0,37.5515,37.5805,37.5515,37.5732,31900.0
2013-01-16 13:40:00,51.91,51.93,51.89,51.91,37500.0,37.5732,37.5877,37.5588,37.5732,37500.0
2013-01-16 13:45:00,51.91,51.91,51.86,51.89,19300.0,37.5732,37.5732,37.537,37.5588,19300.0
2013-01-16 13:50:00,51.89,51.89,51.86,51.87,13600.0,37.5588,37.5588,37.537,37.5443,13600.0
2013-01-16 13:55:00,51.87,51.87,51.84,51.84,18500.0,37.5443,37.5443,37.5226,37.5226,18500.0
2013-01-16 14:00:00,51.84,51.85,51.82,51.83,30500.0,37.5226,37.5298,37.5081,37.5153,30500.0
2013-01-16 14:05:00,51.83,51.86,51.83,51.83,134000.0,37.5153,37.537,37.5153,37.5153,134000.0
2013-01-16 14:10:00,51.83,51.85,51.83,51.85,13300.0,37.5153,37.5298,37.5153,37.5298,13300.0
2013-01-16 14:15:00,51.85,51.85,51.83,51.83,29200.0,37.5298,37.5298,37.5153,37.5153,29200.0
2013-01-16 14:20:00,51.84,51.86,51.83,51.85,33500.0,37.5226,37.537,37.5153,37.5298,33500.0
2013-01-16 14:25:00,51.85,51.85,51.82,51.85,99900.0,37.5298,37.5298,37.5081,37.5298,99900.0
2013-01-16 14:30:00,51.85,51.85,51.81,51.83,44100.0,37.5298,37.5298,37.5009,37.5153,44100.0
2013-01-16 14:35:00,51.82,51.82,51.79,51.8,28400.0,37.5081,37.5081,37.4864,37.4936,28400.0
2013-01-16 14:40:00,51.8,51.83,51.79,51.82,23800.0,37.4936,37.5153,37.4864,37.5081,23800.0
2013-01-16 14:45:00,51.82,51.85,51.82,51.84,25900.0,37.5081,37.5298,37.5081,37.5226,25900.0
2013-01-16 14:50:00,51.85,51.85,51.84,51.84,16100.0,37.5298,37.5298,37.5226,37.5226,16100.0
2013-01-16 14:55:00,51.85,51.85,51.84,51.84,11800.0,37.5298,37.5298,37.5226,37.5226,11800.0
2013-01-16 15:00:00,51.85,51.86,51.81,51.81,59600.0,37.5298,37.537,37.5009,37.5009,59600.0
2013-01-16 15:05:00,51.82,51.86,51.82,51.85,25200.0,37.5081,37.537,37.5081,37.5298,25200.0
2013-01-16 15:10:00,51.85,51.85,51.81,51.82,42100.0,37.5298,37.5298,37.5009,37.5081,42100.0
2013-01-16 15:15:00,51.82,51.84,51.82,51.82,27500.0,37.5081,37.5226,37.5081,37.5081,27500.0
2013-01-16 15:20:00,51.82,51.83,51.79,51.79,53600.0,37.5081,37.5153,37.4864,37.4864,53600.0
2013-01-16 15:25:00,51.8,51.8,51.75,51.76,65000.0,37.4936,37.4936,37.4574,37.4647,65000.0
2013-01-16 15:30:00,51.76,51.78,51.76,51.78,61700.0,37.4647,37.4791,37.4647,37.4791,61700.0
2013-01-16 15:35:00,51.78,51.78,51.75,51.76,87000.0,37.4791,37.4791,37.4574,37.4647,87000.0
2013-01-16 15:40:00,51.77,51.77,51.75,51.77,69500.0,37.4719,37.4719,37.4574,37.4719,69500.0
2013-01-16 15:45:00,51.77,51.79,51.76,51.76,92300.0,37.4719,37.4864,37.4647,37.4647,92300.0
2013-01-16 15:50:00,51.77,51.78,51.73,51.78,98500.0,37.4719,37.4791,37.443,37.4791,98500.0
2013-01-16 15:55:00,51.76,51.77,51.7,51.75,323400.0,37.4647,37.4719,37.4212,37.4574,323400.0
2013-01-17 09:30:00,51.87,52.0,51.78,51.9,129600.0,37.5443,37.6384,37.4791,37.566,129600.0
2013-01-17 09:35:00,51.89,51.94,51.85,51.85,38100.0,37.5588,37.595,37.5298,37.5298,38100.0
2013-01-17 09:40:00,51.85,51.86,51.8,51.8,52600.0,37.5298,37.537,37.4936,37.4936,52600.0
2013-01-17 09:45:00,51.8,51.82,51.68,51.72,226300.0,37.4936,37.5081,37.4068,37.4357,226300.0
2013-01-17 09:50:00,51.73,51.87,51.73,51.87,34000.0,37.443,37.5443,37.443,37.5443,34000.0
2013-01-17 09:55:00,51.87,52.0,51.87,51.98,47500.0,37.5443,37.6384,37.5443,37.6239,47500.0
2013-01-17 10:00:00,51.98,52.0,51.94,52.0,222100.0,37.6239,37.6384,37.595,37.6384,222100.0
2013-01-17 10:05:00,51.99,52.03,51.95,52.0,83100.0,37.6311,37.6601,37.6022,37.6384,83100.0
2013-01-17 10:10:00,52.0,52.01,51.96,51.99,233300.0,37.6384,37.6456,37.6094,37.6311,233300.0
2013-01-17 10:15:00,52.0,52.0,51.97,51.97,201400.0,37.6384,37.6384,37.6167,37.6167,201400.0
2013-01-17 10:20:00,51.97,52.0,51.97,52.0,76500.0,37.6167,37.6384,37.6167,37.6384,76500.0
2013-01-17 10:25:00,51.99,52.02,51.99,52.01,76100.0,37.6311,37.6529,37.6311,37.6456,76100.0
2013-01-17 10:30:00,52.0,52.01,51.98,51.99,87900.0,37.6384,37.6456,37.6239,37.6311,87900.0
2013-01-17 10:35:00,51.99,52.03,51.97,52.01,209100.0,37.6311,37.6601,37.6167,37.6456,209100.0
2013-01-17 10:40:00,52.01,52.08,52.0,52.05,249300.0,37.6456,37.6963,37.6384,37.6746,249300.0
2013-01-17 10:45:00,52.05,52.05,52.0,52.04,74600.0,37.6746,37.6746,37.6384,37.6673,74600.0
2013-01-17 10:50:00,52.05,52.05,52.04,52.05,69400.0,37.6746,37.6746,37.6673,37.6746,69400.0
2013-01-17 10:55:00,52.05,52.09,52.03,52.09,61300.0,37.6746,37.7035,37.6601,37.7035,61300.0
2013-01-17 11:00:00,52.09,52.12,52.08,52.12,40300.0,37.7035,37.7252,37.6963,37.7252,40300.0
2013-01-17 11:05:00,52.12,52.15,52.11,52.13,46200.0,37.7252,37.747,37.718,37.7325,46200.0
2013-01-17 11:10:00,52.13,52.16,52.13,52.16,42500.0,37.7325,37.7542,37.7325,37.7542,42500.0
2013-01-17 11:15:00,52.15,52.17,52.11,52.12,143700.0,37.747,37.7614,37.718,37.7252,143700.0
2013-01-17 11:20:00,52.13,52.15,52.13,52.14,36700.0,37.7325,37.747,37.7325,37.7397,36700.0
2013-01-17 11:25:00,52.13,52.15,52.09,52.15,61300.0,37.7325,37.747,37.7035,37.747,61300.0
2013-01-17 11:30:00,52.15,52.15,52.13,52.15,53100.0,37.747,37.747,37.7325,37.747,53100.0
2013-01-17 11:35:00,52.15,52.16,52.14,52.15,70200.0,37.747,37.7542,37.7397,37.747,70200.0
2013-01-17 11:40:00,52.15,52.15,52.13,52.14,33300.0,37.747,37.747,37.7325,37.7397,33300.0
2013-01-17 11:45:00,52.14,52.15,52.1,52.11,313200.0,37.7397,37.747,37.7108,37.718,313200.0
2013-01-17 11:50:00,52.1,52.11,52.05,52.08,57800.0,37.7108,37.718,37.6746,37.6963,57800.0
2013-01-17 11:55:00,52.07,52.08,52.05,52.05,43900.0,37.689,37.6963,37.6746,37.6746,43900.0
2013-01-17 12:00:00,52.05,52.05,52.04,52.04,33700.0,37.6746,37.6746,37.6673,37.6673,33700.0
2013-01-17 12:05:00,52.03,52.04,52.01,52.02,32500.0,37.6601,37.6673,37.6456,37.6529,32500.0
2013-01-17 12:10:00,52.02,52.07,52.01,52.06,84800.0,37.6529,37.689,37.6456,37.6818,84800.0
2013-01-17 12:15:00,52.06,52.11,52.06,52.11,12300.0,37.6818,37.718,37.6818,37.718,12300.0
2013-01-17 12:20:00,52.13,52.21,52.12,52.2,38400.0,37.7325,37.7904,37.7252,37.7831,38400.0
2013-01-17 12:25:00,52.2,52.24,52.18,52.24,37300.0,37.7831,37.8121,37.7687,37.8121,37300.0
2013-01-17 12:30:00,52.23,52.26,52.23,52.26,25100.0,37.8049,37.8266,37.8049,37.8266,25100.0
2013-01-17 12:35:00,52.26,52.33,52.26,52.3,49200.0,37.8266,37.8772,37.8266,37.8555,49200.0
2013-01-17 12:40:00,52.3,52.3,52.19,52.2,179600.0,37.8555,37.8555,37.7759,37.7831,179600.0
2013-01-17 12:45:00,52.19,52.2,52.16,52.2,14800.0,37.7759,37.7831,37.7542,37.7831,14800.0
2013-01-17 12:50:00,52.2,52.21,52.2,52.21,21900.0,37.7831,37.7904,37.7831,37.7904,21900.0
2013-01-17 12:55:00,52.21,52.22,52.2,52.21,16300.0,37.7904,37.7976,37.7831,37.7904,16300.0
2013-01-17 13:00:00,52.22,52.23,52.2,52.22,25800.0,37.7976,37.8049,37.7831,37.7976,25800.0
2013-01-17 13:05:00,52.22,52.23,52.17,52.2,27600.0,37.7976,37.8049,37.7614,37.7831,27600.0
2013-01-17 13:10:00,52.21,52.25,52.2,52.23,16100.0,37.7904,37.8193,37.7831,37.8049,16100.0
2013-01-17 13:15:00,52.23,52.23,52.19,52.21,37000.0,37.8049,37.8049,37.7759,37.7904,37000.0
2013-01-17 13:20:00,52.2,52.21,52.18,52.2,15700.0,37.7831,37.7904,37.7687,37.7831,15700.0
2013-01-17 13:25:00,52.2,52.2,52.16,52.2,29300.0,37.7831,37.7831,37.7542,37.7831,29300.0
2013-01-17 13:30:00,52.2,52.21,52.19,52.21,17100.0,37.7831,37.7904,37.7759,37.7904,17100.0
2013-01-17 13:35:00,52.21,52.21,52.19,52.2,16100.0,37.7904,37.7904,37.7759,37.7831,16100.0
2013-01-17 13:40:00,52.21,52.25,52.21,52.23,25700.0,37.7904,37.8193,37.7904,37.8049,25700.0
2013-01-17 13:45:00,52.23,52.29,52.22,52.27,131900.0,37.8049,37.8483,37.7976,37.8338,131900.0
2013-01-17 13:50:00,52.27,52.31,52.26,52.3,36300.0,37.8338,37.8628,37.8266,37.8555,36300.0
2013-01-17 13:55:00,52.3,52.34,52.3,52.31,28100.0,37.8555,37.8845,37.8555,37.8628,28100.0
2013-01-17 14:00:00,52.32,52.35,52.31,52.34,25000.0,37.87,37.8917,37.8628,37.8845,25000.0
2013-01-17 14:05:00,52.33,52.35,52.31,52.33,23400.0,37.8772,37.8917,37.8628,37.8772,23400.0
2013-01-17 14:10:00,52.32,52.35,52.32,52.34,25100.0,37.87,37.8917,37.87,37.8845,25100.0
2013-01-17 14:15:00,52.35,52.38,52.32,52.36,21000.0,37.8917,37.9134,37.87,37.899,21000.0
2013-01-17 14:20:00,52.35,52.42,52.35,52.4,32800.0,37.8917,37.9424,37.8917,37.9279,32800.0
2013-01-17 14:25:00,52.4,52.4,52.38,52.38,13400.0,37.9279,37.9279,37.9134,37.9134,13400.0
2013-01-17 14:30:00,52.38,52.39,52.34,52.34,36700.0,37.9134,37.9207,37.8845,37.8845,36700.0
2013-01-17 14:35:00,52.35,52.35,52.31,52.32,55800.0,37.8917,37.8917,37.8628,37.87,55800.0
2013-01-17 14:40:00,52.32,52.33,52.28,52.28,50600.0,37.87,37.8772,37.841,37.841,50600.0
2013-01-17 14:45:00,52.28,52.31,52.27,52.27,43500.0,37.841,37.8628,37.8338,37.8338,43500.0
2013-01-17 14:50:00,52.28,52.3,52.27,52.28,23900.0,37.841,37.8555,37.8338,37.841,23900.0
2013-01-17 14:55:00,52.28,52.32,52.27,52.3,48900.0,37.841,37.87,37.8338,37.8555,48900.0
2013-01-17 15:00:00,52.3,52.3,52.28,52.29,52900.0,37.8555,37.8555,37.841,37.8483,52900.0
2013-01-17 15:05:00,52.29,52.3,52.27,52.29,37600.0,37.8483,37.8555,37.8338,37.8483,37600.0
2013-01-17 15:10:00,52.29,52.3,52.28,52.28,20000.0,37.8483,37.8555,37.841,37.841,20000.0
2013-01-17 15:15:00,52.29,52.29,52.23,52.23,39700.0,37.8483,37.8483,37.8049,37.8049,39700.0
2013-01-17 15:20:00,52.23,52.25,52.19,52.22,88300.0,37.8049,37.8193,37.7759,37.7976,88300.0
2013-01-17 15:25:00,52.23,52.3,52.22,52.3,47400.0,37.8049,37.8555,37.7976,37.8555,47400.0
2013-01-17 15:30:00,52.3,52.3,52.24,52.25,206200.0,37.8555,37.8555,37.8121,37.8193,206200.0
2013-01-17 15:35:00,52.25,52.26,52.23,52.25,79100.0,37.8193,37.8266,37.8049,37.8193,79100.0
2013-01-17 15:40:00,52.25,52.25,52.19,52.22,141000.0,37.8193,37.8193,37.7759,37.7976,141000.0
2013-01-17 15:45:00,52.22,52.27,52.21,52.25,96900.0,37.7976,37.8338,37.7904,37.8193,96900.0
2013-01-17 15:50:00,52.26,52.26,52.18,52.21,69300.0,37.8266,37.8266,37.7687,37.7904,69300.0
2013-01-17 15:55:00,52.21,52.26,52.17,52.18,311800.0,37.7904,37.8266,37.7614,37.7687,311800.0
2013-01-18 09:30:00,52.33,52.35,52.16,52.22,1028100.0,37.8772,37.8917,37.7542,37.7976,1028100.0
2013-01-18 09:35:00,52.22,52.23,52.1,52.17,38300.0,37.7976,37.8049,37.7108,37.7614,38300.0
2013-01-18 09:40:00,52.2,52.2,52.11,52.11,85200.0,37.7831,37.7831,37.718,37.718,85200.0
2013-01-18 09:45:00,52.12,52.16,52.01,52.08,70900.0,37.7252,37.7542,37.6456,37.6963,70900.0
2013-01-18 09:50:00,52.09,52.14,52.05,52.05,58900.0,37.7035,37.7397,37.6746,37.6746,58900.0
2013-01-18 09:55:00,52.04,52.15,52.01,52.14,34400.0,37.6673,37.747,37.6456,37.7397,34400.0
2013-01-18 10:00:00,52.15,52.25,52.08,52.23,116000.0,37.747,37.8193,37.6963,37.8049,116000.0
2013-01-18 10:05:00,52.21,52.23,52.07,52.07,68700.0,37.7904,37.8049,37.689,37.689,68700.0
2013-01-18 10:10:00,52.07,52.15,52.04,52.13,58900.0,37.689,37.747,37.6673,37.7325,58900.0
2013-01-18 10:15:00,52.13,52.15,52.09,52.14,35400.0,37.7325,37.747,37.7035,37.7397,35400.0
2013-01-18 10:20:00,52.14,52.22,52.12,52.2,68100.0,37.7397,37.7976,37.7252,37.7831,68100.0
2013-01-18 10:25:00,52.2,52.21,52.09,52.1,46400.0,37.7831,37.7904,37.7035,37.7108,46400.0
2013-01-18 10:30:00,52.09,52.09,52.03,52.04,28600.0,37.7035,37.7035,37.6601,37.6673,28600.0
2013-01-18 10:35:00,52.03,52.04,52.0,52.01,51000.0,37.6601,37.6673,37.6384,37.6456,51000.0
2013-01-18 10:40:00,52.01,52.05,52.0,52.05,41200.0,37.6456,37.6746,37.6384,37.6746,41200.0
2013-01-18 10:45:00,52.05,52.09,52.05,52.09,17000.0,37.6746,37.7035,37.6746,37.7035,17000.0
2013-01-18 10:50:00,52.09,52.1,52.05,52.06,83400.0,37.7035,37.7108,37.6746,37.6818,83400.0
2013-01-18 10:55:00,52.05,52.06,52.02,52.03,20700.0,37.6746,37.6818,37.6529,37.6601,20700.0
2013-01-18 11:00:00,52.03,52.05,52.0,52.01,59500.0,37.6601,37.6746,37.6384,37.6456,59500.0
2013-01-18 11:05:00,52.01,52.01,51.97,51.99,41500.0,37.6456,37.6456,37.6167,37.6311,41500.0
2013-01-18 11:10:00,51.99,52.0,51.96,51.96,78100.0,37.6311,37.6384,37.6094,37.6094,78100.0
2013-01-18 11:15:00,51.96,52.01,51.96,51.98,102300.0,37.6094,37.6456,37.6094,37.6239,102300.0
2013-01-18 11:20:00,51.98,52.01,51.97,51.98,35400.0,37.6239,37.6456,37.6167,37.6239,35400.0
2013-01-18 11:25:00,51.99,52.0,51.96,51.99,27700.0,37.6311,37.6384,37.6094,37.6311,27700.0
2013-01-18 11:30:00,51.99,52.0,51.96,51.98,25700.0,37.6311,37.6384,37.6094,37.6239,25700.0
2013-01-18 11:35:00,51.98,52.01,51.97,51.98,48800.0,37.6239,37.6456,37.6167,37.6239,48800.0
2013-01-18 11:40:00,51.97,51.97,51.95,51.95,35700.0,37.6167,37.6167,37.6022,37.6022,35700.0
2013-01-18 11:45:00,51.95,51.97,51.9,51.9,86000.0,37.6022,37.6167,37.566,37.566,86000.0
2013-01-18 11:50:00,51.91,51.94,51.9,51.91,46600.0,37.5732,37.595,37.566,37.5732,46600.0
2013-01-18 11:55:00,51.9,51.91,51.89,51.91,33100.0,37.566,37.5732,37.5588,37.5732,33100.0
2013-01-18 12:00:00,51.9,51.91,51.9,51.91,26100.0,37.566,37.5732,37.566,37.5732,26100.0
2013-01-18 12:05:00,51.9,51.96,51.9,51.95,45900.0,37.566,37.6094,37.566,37.6022,45900.0
2013-01-18 12:10:00,51.94,51.97,51.94,51.96,22100.0,37.595,37.6167,37.595,37.6094,22100.0
2013-01-18 12:15:00,51.96,51.97,51.94,51.96,32800.0,37.6094,37.6167,37.595,37.6094,32800.0
2013-01-18 12:20:00,51.95,51.97,51.95,51.97,19800.0,37.6022,37.6167,37.6022,37.6167,19800.0
2013-01-18 12:25:00,51.97,52.0,51.96,51.98,49500.0,37.6167,37.6384,37.6094,37.6239,49500.0
2013-01-18 12:30:00,51.98,51.98,51.93,51.96,121000.0,37.6239,37.6239,37.5877,37.6094,121000.0
2013-01-18 12:35:00,51.97,52.01,51.97,51.99,24800.0,37.6167,37.6456,37.6167,37.6311,24800.0
2013-01-18 12:40:00,52.0,52.02,52.0,52.01,31200.0,37.6384,37.6529,37.6384,37.6456,31200.0
2013-01-18 12:45:00,52.0,52.02,51.97,51.99,100300.0,37.6384,37.6529,37.6167,37.6311,100300.0
2013-01-18 12:50:00,51.98,52.06,51.97,51.99,57600.0,37.6239,37.6818,37.6167,37.6311,57600.0
2013-01-18 12:55:00,52.0,52.03,51.99,52.0,42400.0,37.6384,37.6601,37.6311,37.6384,42400.0
2013-01-18 13:00:00,52.01,52.02,51.99,52.0,48200.0,37.6456,37.6529,37.6311,37.6384,48200.0
2013-01-18 13:05:00,52.0,52.02,51.99,52.0,63200.0,37.6384,37.6529,37.6311,37.6384,63200.0
2013-01-18 13:10:00,51.99,52.02,51.99,51.99,50800.0,37.6311,37.6529,37.6311,37.6311,50800.0
2013-01-18 13:15:00,52.0,52.04,52.0,52.02,34000.0,37.6384,37.6673,37.6384,37.6529,34000.0
2013-01-18 13:20:00,52.01,52.02,51.99,52.01,39200.0,37.6456,37.6529,37.6311,37.6456,39200.0
2013-01-18 13:25:00,51.99,52.01,51.99,51.99,41200.0,37.6311,37.6456,37.6311,37.6311,41200.0
2013-01-18 13:30:00,52.0,52.05,51.99,52.03,44600.0,37.6384,37.6746,37.6311,37.6601,44600.0
2013-01-18 13:35:00,52.03,52.04,51.99,52.0,58600.0,37.6601,37.6673,37.6311,37.6384,58600.0
2013-01-18 13:40:00,52.0,52.01,51.99,52.0,27700.0,37.6384,37.6456,37.6311,37.6384,27700.0
2013-01-18 13:45:00,52.0,52.01,51.99,52.0,29900.0,37.6384,37.6456,37.6311,37.6384,29900.0
2013-01-18 13:50:00,52.0,52.01,52.0,52.0,17000.0,37.6384,37.6456,37.6384,37.6384,17000.0
2013-01-18 13:55:00,52.0,52.01,52.0,52.0,12900.0,37.6384,37.6456,37.6384,37.6384,12900.0
2013-01-18 14:00:00,52.01,52.03,52.01,52.02,22100.0,37.6456,37.6601,37.6456,37.6529,22100.0
2013-01-18 14:05:00,52.02,52.07,52.02,52.05,48800.0,37.6529,37.689,37.6529,37.6746,48800.0
2013-01-18 14:10:00,52.04,52.07,52.04,52.05,20600.0,37.6673,37.689,37.6673,37.6746,20600.0
2013-01-18 14:15:00,52.05,52.06,52.02,52.03,38000.0,37.6746,37.6818,37.6529,37.6601,38000.0
2013-01-18 14:20:00,52.02,52.04,52.01,52.02,22100.0,37.6529,37.6673,37.6456,37.6529,22100.0
2013-01-18 14:25:00,52.02,52.07,52.01,52.05,49100.0,37.6529,37.689,37.6456,37.6746,49100.0
2013-01-18 14:30:00,52.05,52.06,52.03,52.04,23300.0,37.6746,37.6818,37.6601,37.6673,23300.0
2013-01-18 14:35:00,52.04,52.08,52.04,52.06,37000.0,37.6673,37.6963,37.6673,37.6818,37000.0
2013-01-18 14:40:00,52.06,52.08,52.05,52.06,34300.0,37.6818,37.6963,37.6746,37.6818,34300.0
2013-01-18 14:45:00,52.05,52.06,52.02,52.03,27300.0,37.6746,37.6818,37.6529,37.6601,27300.0
2013-01-18 14:50:00,52.02,52.03,52.0,52.0,25300.0,37.6529,37.6601,37.6384,37.6384,25300.0
2013-01-18 14:55:00,52.01,52.02,52.0,52.01,33400.0,37.6456,37.6529,37.6384,37.6456,33400.0
2013-01-18 15:00:00,52.01,52.03,52.0,52.0,43700.0,37.6456,37.6601,37.6384,37.6384,43700.0
2013-01-18 15:05:00,52.01,52.01,52.0,52.0,42000.0,37.6456,37.6456,37.6384,37.6384,42000.0
2013-01-18 15:10:00,52.0,52.01,51.97,51.99,44300.0,37.6384,37.6456,37.6167,37.6311,44300.0
2013-01-18 15:15:00,51.98,52.0,51.97,51.98,43000.0,37.6239,37.6384,37.6167,37.6239,43000.0
2013-01-18 15:20:00,51.97,51.99,51.97,51.98,32400.0,37.6167,37.6311,37.6167,37.6239,32400.0
2013-01-18 15:25:00,51.98,51.99,51.97,51.97,46900.0,37.6239,37.6311,37.6167,37.6167,46900.0
2013-01-18 15:30:00,51.97,52.0,51.94,51.95,142600.0,37.6167,37.6384,37.595,37.6022,142600.0
2013-01-18 15:35:00,51.94,51.98,51.94,51.98,126000.0,37.595,37.6239,37.595,37.6239,126000.0
2013-01-18 15:40:00,51.98,52.01,51.96,52.0,95600.0,37.6239,37.6456,37.6094,37.6384,95600.0
2013-01-18 15:45:00,52.0,52.02,51.97,52.02,133000.0,37.6384,37.6529,37.6167,37.6529,133000.0
2013-01-18 15:50:00,52.02,52.02,51.99,51.99,159700.0,37.6529,37.6529,37.6311,37.6311,159700.0
2013-01-18 15:55:00,52.0,52.1,52.0,52.09,311800.0,37.6384,37.7108,37.6384,37.7035,311800.0
2013-01-22 09:30:00,51.84,51.91,51.65,51.78,179700.0,37.6846,37.7355,37.5465,37.641,179700.0
2013-01-22 09:35:00,51.78,51.87,51.75,51.87,74900.0,37.641,37.7064,37.6192,37.7064,74900.0
2013-01-22 09:40:00,51.87,51.96,51.87,51.96,84200.0,37.7064,37.7718,37.7064,37.7718,84200.0
2013-01-22 09:45:00,51.95,52.01,51.93,51.99,51700.0,37.7645,37.8082,37.75,37.7936,51700.0
2013-01-22 09:50:00,52.01,52.04,51.99,52.04,93800.0,37.8082,37.83,37.7936,37.83,93800.0
2013-01-22 09:55:00,52.03,52.07,52.03,52.03,50000.0,37.8227,37.8518,37.8227,37.8227,50000.0
2013-01-22 10:00:00,52.02,52.02,51.95,51.96,55900.0,37.8154,37.8154,37.7645,37.7718,55900.0
2013-01-22 10:05:00,51.96,52.01,51.95,52.01,54600.0,37.7718,37.8082,37.7645,37.8082,54600.0
2013-01-22 10:10:00,52.01,52.02,51.96,51.96,67300.0,37.8082,37.8154,37.7718,37.7718,67300.0
2013-01-22 10:15:00,51.97,52.05,51.96,52.05,36200.0,37.7791,37.8372,37.7718,37.8372,36200.0
2013-01-22 10:20:00,52.05,52.07,52.01,52.02,102000.0,37.8372,37.8518,37.8082,37.8154,102000.0
2013-01-22 10:25:00,52.02,52.08,52.01,52.06,67300.0,37.8154,37.8591,37.8082,37.8445,67300.0
2013-01-22 10:30:00,52.05,52.06,52.02,52.03,97400.0,37.8372,37.8445,37.8154,37.8227,97400.0
2013-01-22 10:35:00,52.03,52.06,52.02,52.05,44700.0,37.8227,37.8445,37.8154,37.8372,44700.0
2013-01-22 10:40:00,52.05,52.05,52.01,52.03,78800.0,37.8372,37.8372,37.8082,37.8227,78800.0
2013-01-22 10:45:00,52.03,52.08,52.02,52.07,31500.0,37.8227,37.8591,37.8154,37.8518,31500.0
2013-01-22 10:50:00,52.08,52.12,52.07,52.12,74900.0,37.8591,37.8881,37.8518,37.8881,74900.0
2013-01-22 10:55:00,52.12,52.14,52.11,52.14,41600.0,37.8881,37.9027,37.8809,37.9027,41600.0
2013-01-22 11:00:00,52.14,52.15,52.11,52.11,67300.0,37.9027,37.9099,37.8809,37.8809,67300.0
2013-01-22 11:05:00,52.11,52.18,52.11,52.18,68400.0,37.8809,37.9317,37.8809,37.9317,68400.0
2013-01-22 11:10:00,52.18,52.21,52.16,52.19,85600.0,37.9317,37.9536,37.9172,37.939,85600.0
2013-01-22 11:15:00,52.2,52.26,52.18,52.26,63200.0,37.9463,37.9899,37.9317,37.9899,63200.0
2013-01-22 11:20:00,52.25,52.27,52.24,52.27,117000.0,37.9826,37.9972,37.9754,37.9972,117000.0
2013-01-22 11:25:00,52.27,52.3,52.27,52.3,29600.0,37.9972,38.019,37.9972,38.019,29600.0
2013-01-22 11:30:00,52.3,52.31,52.24,52.25,80900.0,38.019,38.0262,37.9754,37.9826,80900.0
2013-01-22 11:35:00,52.25,52.25,52.21,52.22,39400.0,37.9826,37.9826,37.9536,37.9608,39400.0
2013-01-22 11:40:00,52.22,52.25,52.22,52.25,21500.0,37.9608,37.9826,37.9608,37.9826,21500.0
2013-01-22 11:45:00,52.24,52.26,52.22,52.22,47200.0,37.9754,37.9899,37.9608,37.9608,47200.0
2013-01-22 11:50:00,52.23,52.26,52.23,52.25,40800.0,37.9681,37.9899,37.9681,37.9826,40800.0
2013-01-22 11:55:00,52.24,52.26,52.23,52.25,46400.0,37.9754,37.9899,37.9681,37.9826,46400.0
2013-01-22 12:00:00,52.24,52.3,52.24,52.29,98100.0,37.9754,38.019,37.9754,38.0117,98100.0
2013-01-22 12:05:00,52.29,52.33,52.28,52.33,42200.0,38.0117,38.0408,38.0044,38.0408,42200.0
2013-01-22 12:10:00,52.33,52.37,52.32,52.37,23900.0,38.0408,38.0699,38.0335,38.0699,23900.0
2013-01-22 12:15:00,52.37,52.39,52.3,52.32,87100.0,38.0699,38.0844,38.019,38.0335,87100.0
2013-01-22 12:20:00,52.33,52.33,52.28,52.28,38900.0,38.0408,38.0408,38.0044,38.0044,38900.0
2013-01-22 12:25:00,52.27,52.3,52.26,52.27,33000.0,37.9972,38.019,37.9899,37.9972,33000.0
2013-01-22 12:30:00,52.26,52.27,52.23,52.23,82600.0,37.9899,37.9972,37.9681,37.9681,82600.0
2013-01-22 12:35:00,52.23,52.24,52.22,52.22,52100.0,37.9681,37.9754,37.9608,37.9608,52100.0
2013-01-22 12:40:00,52.23,52.26,52.22,52.25,40400.0,37.9681,37.9899,37.9608,37.9826,40400.0
2013-01-22 12:45:00,52.25,52.25,52.18,52.19,43800.0,37.9826,37.9826,37.9317,37.939,43800.0
2013-01-22 12:50:00,52.19,52.21,52.17,52.17,87500.0,37.939,37.9536,37.9245,37.9245,87500.0
2013-01-22 12:55:00,52.18,52.19,52.15,52.16,62400.0,37.9317,37.939,37.9099,37.9172,62400.0
2013-01-22 13:00:00,52.16,52.22,52.15,52.22,45400.0,37.9172,37.9608,37.9099,37.9608,45400.0
2013-01-22 13:05:00,52.22,52.23,52.21,52.23,16500.0,37.9608,37.9681,37.9536,37.9681,16500.0
2013-01-22 13:10:00,52.23,52.26,52.2,52.2,39800.0,37.9681,37.9899,37.9463,37.9463,39800.0
2013-01-22 13:15:00,52.21,52.22,52.2,52.22,17700.0,37.9536,37.9608,37.9463,37.9608,17700.0
2013-01-22 13:20:00,52.22,52.22,52.2,52.21,33100.0,37.9608,37.9608,37.9463,37.9536,33100.0
2013-01-22 13:25:00,52.2,52.21,52.15,52.16,36000.0,37.9463,37.9536,37.9099,37.9172,36000.0
2013-01-22 13:30:00,52.16,52.16,52.06,52.06,72800.0,37.9172,37.9172,37.8445,37.8445,72800.0
2013-01-22 13:35:00,52.06,52.08,52.04,52.05,66600.0,37.8445,37.8591,37.83,37.8372,66600.0
2013-01-22 13:40:00,52.04,52.06,52.02,52.05,105100.0,37.83,37.8445,37.8154,37.8372,105100.0
2013-01-22 13:45:00,52.06,52.16,52.05,52.16,80400.0,37.8445,37.9172,37.8372,37.9172,80400.0
2013-01-22 13:50:00,52.16,52.17,52.13,52.15,66400.0,37.9172,37.9245,37.8954,37.9099,66400.0
2013-01-22 13:55:00,52.16,52.16,52.11,52.11,44600.0,37.9172,37.9172,37.8809,37.8809,44600.0
2013-01-22 14:00:00,52.12,52.15,52.11,52.14,43500.0,37.8881,37.9099,37.8809,37.9027,43500.0
2013-01-22 14:05:00,52.15,52.18,52.14,52.14,54600.0,37.9099,37.9317,37.9027,37.9027,54600.0
2013-01-22 14:10:00,52.14,52.15,52.12,52.13,25400.0,37.9027,37.9099,37.8881,37.8954,25400.0
2013-01-22 14:15:00,52.13,52.14,52.12,52.13,40600.0,37.8954,37.9027,37.8881,37.8954,40600.0
2013-01-22 14:20:00,52.14,52.14,52.05,52.05,154900.0,37.9027,37.9027,37.8372,37.8372,154900.0
2013-01-22 14:25:00,52.06,52.06,52.01,52.02,113100.0,37.8445,37.8445,37.8082,37.8154,113100.0
2013-01-22 14:30:00,52.02,52.04,52.01,52.03,58800.0,37.8154,37.83,37.8082,37.8227,58800.0
2013-01-22 14:35:00,52.03,52.04,51.95,51.97,138900.0,37.8227,37.83,37.7645,37.7791,138900.0
2013-01-22 14:40:00,51.97,52.01,51.96,52.0,73800.0,37.7791,37.8082,37.7718,37.8009,73800.0
2013-01-22 14:45:00,52.01,52.02,52.0,52.01,44200.0,37.8082,37.8154,37.8009,37.8082,44200.0
2013-01-22 14:50:00,52.02,52.04,52.01,52.03,63300.0,37.8154,37.83,37.8082,37.8227,63300.0
2013-01-22 14:55:00,52.03,52.03,52.02,52.02,42000.0,37.8227,37.8227,37.8154,37.8154,42000.0
2013-01-22 15:00:00,52.03,52.05,52.02,52.03,118900.0,37.8227,37.8372,37.8154,37.8227,118900.0
2013-01-22 15:05:00,52.04,52.04,51.97,51.98,136200.0,37.83,37.83,37.7791,37.7864,136200.0
2013-01-22 15:10:00,51.99,52.0,51.96,51.98,121500.0,37.7936,37.8009,37.7718,37.7864,121500.0
2013-01-22 15:15:00,51.99,52.01,51.98,52.01,40500.0,37.7936,37.8082,37.7864,37.8082,40500.0
2013-01-22 15:20:00,52.01,52.01,51.97,52.0,101200.0,37.8082,37.8082,37.7791,37.8009,101200.0
2013-01-22 15:25:00,52.01,52.01,51.98,51.98,73900.0,37.8082,37.8082,37.7864,37.7864,73900.0
2013-01-22 15:30:00,51.99,52.01,51.98,52.0,114400.0,37.7936,37.8082,37.7864,37.8009,114400.0
2013-01-22 15:35:00,52.0,52.03,51.99,51.99,170700.0,37.8009,37.8227,37.7936,37.7936,170700.0
2013-01-22 15:40:00,52.0,52.02,51.99,52.0,144000.0,37.8009,37.8154,37.7936,37.8009,144000.0
2013-01-22 15:45:00,52.0,52.04,51.99,52.04,193300.0,37.8009,37.83,37.7936,37.83,193300.0
2013-01-22 15:50:00,52.03,52.12,52.03,52.12,139700.0,37.8227,37.8881,37.8227,37.8881,139700.0
2013-01-22 15:55:00,52.12,52.12,52.08,52.1,234000.0,37.8881,37.8881,37.8591,37.8736,234000.0
2013-01-23 09:30:00,51.92,52.44,51.92,52.23,170300.0,37.7427,38.1207,37.7427,37.9681,170300.0
2013-01-23 09:35:00,52.23,52.26,52.08,52.16,139000.0,37.9681,37.9899,37.8591,37.9172,139000.0
2013-01-23 09:40:00,52.16,52.21,52.12,52.17,53400.0,37.9172,37.9536,37.8881,37.9245,53400.0
2013-01-23 09:45:00,52.17,52.17,52.04,52.05,60900.0,37.9245,37.9245,37.83,37.8372,60900.0
2013-01-23 09:50:00,52.05,52.1,52.04,52.04,53400.0,37.8372,37.8736,37.83,37.83,53400.0
2013-01-23 09:55:00,52.03,52.04,51.96,52.0,62600.0,37.8227,37.83,37.7718,37.8009,62600.0
2013-01-23 10:00:00,51.99,52.0,51.98,52.0,56000.0,37.7936,37.8009,37.7864,37.8009,56000.0
2013-01-23 10:05:00,52.0,52.0,51.98,51.99,36100.0,37.8009,37.8009,37.7864,37.7936,36100.0
2013-01-23 10:10:00,51.99,52.06,51.98,52.04,48800.0,37.7936,37.8445,37.7864,37.83,48800.0
2013-01-23 10:15:00,52.04,52.09,52.03,52.09,51800.0,37.83,37.8663,37.8227,37.8663,51800.0
2013-01-23 10:20:00,52.09,52.11,52.05,52.05,32900.0,37.8663,37.8809,37.8372,37.8372,32900.0
2013-01-23 10:25:00,52.05,52.06,52.0,52.0,38800.0,37.8372,37.8445,37.8009,37.8009,38800.0
2013-01-23 10:30:00,52.01,52.04,51.98,52.01,57000.0,37.8082,37.83,37.7864,37.8082,57000.0
2013-01-23 10:35:00,52.02,52.09,52.02,52.08,29100.0,37.8154,37.8663,37.8154,37.8591,29100.0
2013-01-23 10:40:00,52.08,52.1,52.06,52.07,24600.0,37.8591,37.8736,37.8445,37.8518,24600.0
2013-01-23 10:45:00,52.08,52.13,52.07,52.12,32600.0,37.8591,37.8954,37.8518,37.8881,32600.0
2013-01-23 10:50:00,52.11,52.18,52.11,52.16,44200.0,37.8809,37.9317,37.8809,37.9172,44200.0
2013-01-23 10:55:00,52.17,52.18,52.13,52.18,26800.0,37.9245,37.9317,37.8954,37.9317,26800.0
2013-01-23 11:00:00,52.17,52.21,52.17,52.21,64600.0,37.9245,37.9536,37.9245,37.9536,64600.0
2013-01-23 11:05:00,52.21,52.26,52.2,52.26,59500.0,37.9536,37.9899,37.9463,37.9899,59500.0
2013-01-23 11:10:00,52.25,52.31,52.25,52.29,35800.0,37.9826,38.0262,37.9826,38.0117,35800.0
2013-01-23 11:15:00,52.3,52.32,52.29,52.32,60000.0,38.019,38.0335,38.0117,38.0335,60000.0
2013-01-23 11:20:00,52.31,52.36,52.31,52.31,68400.0,38.0262,38.0626,38.0262,38.0262,68400.0
2013-01-23 11:25:00,52.32,52.32,52.29,52.3,40500.0,38.0335,38.0335,38.0117,38.019,40500.0
2013-01-23 11:30:00,52.29,52.34,52.29,52.32,32600.0,38.0117,38.0481,38.0117,38.0335,32600.0
2013-01-23 11:35:00,52.32,52.37,52.32,52.37,45800.0,38.0335,38.0699,38.0335,38.0699,45800.0
2013-01-23 11:40:00,52.37,52.38,52.35,52.37,42800.0,38.0699,38.0771,38.0553,38.0699,42800.0
2013-01-23 11:45:00,52.37,52.37,52.35,52.35,28600.0,38.0699,38.0699,38.0553,38.0553,28600.0
2013-01-23 11:50:00,52.35,52.4,52.34,52.36,26400.0,38.0553,38.0917,38.0481,38.0626,26400.0
2013-01-23 11:55:00,52.36,52.41,52.36,52.4,61700.0,38.0626,38.0989,38.0626,38.0917,61700.0
2013-01-23 12:00:00,52.39,52.41,52.39,52.41,50400.0,38.0844,38.0989,38.0844,38.0989,50400.0
2013-01-23 12:05:00,52.41,52.43,52.4,52.41,31400.0,38.0989,38.1135,38.0917,38.0989,31400.0
2013-01-23 12:10:00,52.41,52.42,52.39,52.42,21800.0,38.0989,38.1062,38.0844,38.1062,21800.0
2013-01-23 12:15:00,52.42,52.42,52.39,52.4,68700.0,38.1062,38.1062,38.0844,38.0917,68700.0
2013-01-23 12:20:00,52.39,52.41,52.39,52.39,34500.0,38.0844,38.0989,38.0844,38.0844,34500.0
2013-01-23 12:25:00,52.39,52.41,52.39,52.39,64300.0,38.0844,38.0989,38.0844,38.0844,64300.0
2013-01-23 12:30:00,52.4,52.41,52.39,52.4,35100.0,38.0917,38.0989,38.0844,38.0917,35100.0
2013-01-23 12:35:00,52.4,52.4,52.39,52.39,38300.0,38.0917,38.0917,38.0844,38.0844,38300.0
2013-01-23 12:40:00,52.4,52.45,52.39,52.44,48300.0,38.0917,38.128,38.0844,38.1207,48300.0
2013-01-23 12:45:00,52.44,52.44,52.42,52.43,22600.0,38.1207,38.1207,38.1062,38.1135,22600.0
2013-01-23 12:50:00,52.43,52.45,52.4,52.44,26200.0,38.1135,38.128,38.0917,38.1207,26200.0
2013-01-23 12:55:00,52.43,52.48,52.43,52.48,86200.0,38.1135,38.1498,38.1135,38.1498,86200.0
2013-01-23 13:00:00,52.48,52.48,52.47,52.48,20100.0,38.1498,38.1498,38.1426,38.1498,20100.0
2013-01-23 13:05:00,52.48,52.49,52.47,52.49,34300.0,38.1498,38.1571,38.1426,38.1571,34300.0
2013-01-23 13:10:00,52.48,52.5,52.47,52.48,41700.0,38.1498,38.1644,38.1426,38.1498,41700.0
2013-01-23 13:15:00,52.48,52.48,52.47,52.48,35100.0,38.1498,38.1498,38.1426,38.1498,35100.0
2013-01-23 13:20:00,52.48,52.5,52.48,52.49,26400.0,38.1498,38.1644,38.1498,38.1571,26400.0
2013-01-23 13:25:00,52.48,52.49,52.48,52.48,44700.0,38.1498,38.1571,38.1498,38.1498,44700.0
2013-01-23 13:30:00,52.48,52.5,52.48,52.5,30900.0,38.1498,38.1644,38.1498,38.1644,30900.0
2013-01-23 13:35:00,52.49,52.5,52.49,52.5,26800.0,38.1571,38.1644,38.1571,38.1644,26800.0
2013-01-23 13:40:00,52.5,52.5,52.49,52.5,13900.0,38.1644,38.1644,38.1571,38.1644,13900.0
2013-01-23 13:45:00,52.5,52.51,52.49,52.5,49400.0,38.1644,38.1716,38.1571,38.1644,49400.0
2013-01-23 13:50:00,52.51,52.51,52.42,52.43,51600.0,38.1716,38.1716,38.1062,38.1135,51600.0
2013-01-23 13:55:00,52.43,52.44,52.42,52.44,66400.0,38.1135,38.1207,38.1062,38.1207,66400.0
2013-01-23 14:00:00,52.44,52.45,52.42,52.44,39100.0,38.1207,38.128,38.1062,38.1207,39100.0
2013-01-23 14:05:00,52.44,52.44,52.42,52.43,20800.0,38.1207,38.1207,38.1062,38.1135,20800.0
2013-01-23 14:10:00,52.43,52.44,52.42,52.44,28100.0,38.1135,38.1207,38.1062,38.1207,28100.0
2013-01-23 14:15:00,52.43,52.48,52.43,52.48,50100.0,38.1135,38.1498,38.1135,38.1498,50100.0
2013-01-23 14:20:00,52.47,52.48,52.45,52.46,38900.0,38.1426,38.1498,38.128,38.1353,38900.0
2013-01-23 14:25:00,52.47,52.48,52.46,52.47,25400.0,38.1426,38.1498,38.1353,38.1426,25400.0
2013-01-23 14:30:00,52.48,52.48,52.45,52.45,28200.0,38.1498,38.1498,38.128,38.128,28200.0
2013-01-23 14:35:00,52.44,52.49,52.44,52.48,36800.0,38.1207,38.1571,38.1207,38.1498,36800.0
2013-01-23 14:40:00,52.49,52.49,52.48,52.49,16400.0,38.1571,38.1571,38.1498,38.1571,16400.0
2013-01-23 14:45:00,52.48,52.49,52.47,52.47,41300.0,38.1498,38.1571,38.1426,38.1426,41300.0
2013-01-23 14:50:00,52.47,52.51,52.47,52.49,46600.0,38.1426,38.1716,38.1426,38.1571,46600.0
2013-01-23 14:55:00,52.5,52.55,52.49,52.55,48800.0,38.1644,38.2007,38.1571,38.2007,48800.0
2013-01-23 15:00:00,52.54,52.55,52.51,52.55,53900.0,38.1934,38.2007,38.1716,38.2007,53900.0
2013-01-23 15:05:00,52.55,52.58,52.54,52.57,47600.0,38.2007,38.2225,38.1934,38.2153,47600.0
2013-01-23 15:10:00,52.58,52.59,52.53,52.53,64800.0,38.2225,38.2298,38.1862,38.1862,64800.0
2013-01-23 15:15:00,52.53,52.54,52.52,52.52,34800.0,38.1862,38.1934,38.1789,38.1789,34800.0
2013-01-23 15:20:00,52.52,52.53,52.51,52.51,68300.0,38.1789,38.1862,38.1716,38.1716,68300.0
2013-01-23 15:25:00,52.52,52.54,52.52,52.52,46400.0,38.1789,38.1934,38.1789,38.1789,46400.0
2013-01-23 15:30:00,52.52,52.54,52.52,52.54,60700.0,38.1789,38.1934,38.1789,38.1934,60700.0
2013-01-23 15:35:00,52.54,52.58,52.53,52.58,85300.0,38.1934,38.2225,38.1862,38.2225,85300.0
2013-01-23 15:40:00,52.57,52.58,52.53,52.57,150900.0,38.2153,38.2225,38.1862,38.2153,150900.0
2013-01-23 15:45:00,52.58,52.61,52.57,52.59,143500.0,38.2225,38.2443,38.2153,38.2298,143500.0
2013-01-23 15:50:00,52.59,52.63,52.58,52.63,152700.0,38.2298,38.2589,38.2225,38.2589,152700.0
2013-01-23 15:55:00,52.62,52.63,52.59,52.6,191900.0,38.2516,38.2589,38.2298,38.2371,191900.0
2013-01-24 09:30:00,52.6,52.7,52.6,52.65,132100.0,38.2371,38.3098,38.2371,38.2734,132100.0
2013-01-24 09:35:00,52.64,52.73,52.55,52.59,100200.0,38.2661,38.3316,38.2007,38.2298,100200.0
2013-01-24 09:40:00,52.6,52.73,52.6,52.64,105900.0,38.2371,38.3316,38.2371,38.2661,105900.0
2013-01-24 09:45:00,52.64,52.65,52.6,52.61,81300.0,38.2661,38.2734,38.2371,38.2443,81300.0
2013-01-24 09:50:00,52.62,52.63,52.59,52.6,116500.0,38.2516,38.2589,38.2298,38.2371,116500.0
2013-01-24 09:55:00,52.6,52.61,52.56,52.57,84300.0,38.2371,38.2443,38.208,38.2153,84300.0
2013-01-24 10:00:00,52.57,52.57,52.52,52.52,95600.0,38.2153,38.2153,38.1789,38.1789,95600.0
2013-01-24 10:05:00,52.53,52.6,52.52,52.59,104200.0,38.1862,38.2371,38.1789,38.2298,104200.0
2013-01-24 10:10:00,52.6,52.61,52.57,52.57,46500.0,38.2371,38.2443,38.2153,38.2153,46500.0
2013-01-24 10:15:00,52.57,52.59,52.54,52.56,79500.0,38.2153,38.2298,38.1934,38.208,79500.0
2013-01-24 10:20:00,52.56,52.56,52.49,52.49,64400.0,38.208,38.208,38.1571,38.1571,64400.0
2013-01-24 10:25:00,52.5,52.5,52.47,52.49,39100.0,38.1644,38.1644,38.1426,38.1571,39100.0
2013-01-24 10:30:00,52.48,52.49,52.45,52.46,36700.0,38.1498,38.1571,38.128,38.1353,36700.0
2013-01-24 10:35:00,52.47,52.51,52.45,52.46,116100.0,38.1426,38.1716,38.128,38.1353,116100.0
2013-01-24 10:40:00,52.45,52.51,52.43,52.5,135900.0,38.128,38.1716,38.1135,38.1644,135900.0
2013-01-24 10:45:00,52.49,52.5,52.45,52.47,62300.0,38.1571,38.1644,38.128,38.1426,62300.0
2013-01-24 10:50:00,52.47,52.47,52.42,52.43,26600.0,38.1426,38.1426,38.1062,38.1135,26600.0
2013-01-24 10:55:00,52.42,52.43,52.38,52.38,42300.0,38.1062,38.1135,38.0771,38.0771,42300.0
2013-01-24 11:00:00,52.39,52.39,52.35,52.35,84800.0,38.0844,38.0844,38.0553,38.0553,84800.0
2013-01-24 11:05:00,52.35,52.36,52.31,52.33,69000.0,38.0553,38.0626,38.0262,38.0408,69000.0
2013-01-24 11:10:00,52.33,52.33,52.29,52.3,128300.0,38.0408,38.0408,38.0117,38.019,128300.0
2013-01-24 11:15:00,52.3,52.32,52.29,52.32,130600.0,38.019,38.0335,38.0117,38.0335,130600.0
2013-01-24 11:20:00,52.32,52.44,52.31,52.44,77800.0,38.0335,38.1207,38.0262,38.1207,77800.0
2013-01-24 11:25:00,52.44,52.45,52.41,52.42,43700.0,38.1207,38.128,38.0989,38.1062,43700.0
2013-01-24 11:30:00,52.43,52.5,52.42,52.45,46000.0,38.1135,38.1644,38.1062,38.128,46000.0
2013-01-24 11:35:00,52.45,52.49,52.44,52.48,31900.0,38.128,38.1571,38.1207,38.1498,31900.0
2013-01-24 11:40:00,52.48,52.49,52.47,52.47,25700.0,38.1498,38.1571,38.1426,38.1426,25700.0
2013-01-24 11:45:00,52.48,52.49,52.42,52.42,59800.0,38.1498,38.1571,38.1062,38.1062,59800.0
2013-01-24 11:50:00,52.43,52.43,52.37,52.37,41400.0,38.1135,38.1135,38.0699,38.0699,41400.0
2013-01-24 11:55:00,52.37,52.4,52.33,52.4,376700.0,38.0699,38.0917,38.0408,38.0917,376700.0
2013-01-24 12:00:00,52.4,52.4,52.34,52.35,87600.0,38.0917,38.0917,38.0481,38.0553,87600.0
2013-01-24 12:05:00,52.35,52.35,52.31,52.32,31700.0,38.0553,38.0553,38.0262,38.0335,31700.0
2013-01-24 12:10:00,52.31,52.32,52.27,52.3,60800.0,38.0262,38.0335,37.9972,38.019,60800.0
2013-01-24 12:15:00,52.3,52.3,52.26,52.27,32900.0,38.019,38.019,37.9899,37.9972,32900.0
2013-01-24 12:20:00,52.27,52.27,52.24,52.24,25400.0,37.9972,37.9972,37.9754,37.9754,25400.0
2013-01-24 12:25:00,52.24,52.25,52.21,52.23,29600.0,37.9754,37.9826,37.9536,37.9681,29600.0
2013-01-24 12:30:00,52.22,52.23,52.17,52.19,46400.0,37.9608,37.9681,37.9245,37.939,46400.0
2013-01-24 12:35:00,52.18,52.21,52.14,52.14,45000.0,37.9317,37.9536,37.9027,37.9027,45000.0
2013-01-24 12:40:00,52.13,52.21,52.13,52.18,23600.0,37.8954,37.9536,37.8954,37.9317,23600.0
2013-01-24 12:45:00,52.18,52.24,52.16,52.17,35000.0,37.9317,37.9754,37.9172,37.9245,35000.0
2013-01-24 12:50:00,52.17,52.19,52.13,52.13,34100.0,37.9245,37.939,37.8954,37.8954,34100.0
2013-01-24 12:55:00,52.14,52.14,52.1,52.11,37600.0,37.9027,37.9027,37.8736,37.8809,37600.0
2013-01-24 13:00:00,52.11,52.17,52.11,52.15,29300.0,37.8809,37.9245,37.8809,37.9099,29300.0
2013-01-24 13:05:00,52.14,52.18,52.14,52.18,28500.0,37.9027,37.9317,37.9027,37.9317,28500.0
2013-01-24 13:10:00,52.17,52.2,52.16,52.17,22900.0,37.9245,37.9463,37.9172,37.9245,22900.0
2013-01-24 13:15:00,52.17,52.22,52.16,52.22,91800.0,37.9245,37.9608,37.9172,37.9608,91800.0
2013-01-24 13:20:00,52.22,52.28,52.21,52.25,46500.0,37.9608,38.0044,37.9536,37.9826,46500.0
2013-01-24 13:25:00,52.25,52.28,52.24,52.26,20400.0,37.9826,38.0044,37.9754,37.9899,20400.0
2013-01-24 13:30:00,52.25,52.26,52.21,52.22,17600.0,37.9826,37.9899,37.9536,37.9608,17600.0
2013-01-24 13:35:00,52.22,52.27,52.21,52.24,31100.0,37.9608,37.9972,37.9536,37.9754,31100.0
2013-01-24 13:40:00,52.24,52.24,52.2,52.2,17300.0,37.9754,37.9754,37.9463,37.9463,17300.0
2013-01-24 13:45:00,52.2,52.21,52.2,52.2,43200.0,37.9463,37.9536,37.9463,37.9463,43200.0
2013-01-24 13:50:00,52.2,52.23,52.19,52.23,70800.0,37.9463,37.9681,37.939,37.9681,70800.0
2013-01-24 13:55:00,52.23,52.26,52.22,52.24,23400.0,37.9681,37.9899,37.9608,37.9754,23400.0
2013-01-24 14:00:00,52.25,52.26,52.22,52.22,15300.0,37.9826,37.9899,37.9608,37.9608,15300.0
2013-01-24 14:05:00,52.22,52.28,52.22,52.28,22400.0,37.9608,38.0044,37.9608,38.0044,22400.0
2013-01-24 14:10:00,52.28,52.29,52.23,52.24,28400.0,38.0044,38.0117,37.9681,37.9754,28400.0
2013-01-24 14:15:00,52.23,52.27,52.23,52.25,39100.0,37.9681,37.9972,37.9681,37.9826,39100.0
2013-01-24 14:20:00,52.25,52.29,52.25,52.26,47100.0,37.9826,38.0117,37.9826,37.9899,47100.0
2013-01-24 14:25:00,52.27,52.29,52.25,52.27,27000.0,37.9972,38.0117,37.9826,37.9972,27000.0
2013-01-24 14:30:00,52.27,52.33,52.27,52.27,44400.0,37.9972,38.0408,37.9972,37.9972,44400.0
2013-01-24 14:35:00,52.28,52.31,52.24,52.24,51100.0,38.0044,38.0262,37.9754,37.9754,51100.0
2013-01-24 14:40:00,52.24,52.25,52.2,52.21,187800.0,37.9754,37.9826,37.9463,37.9536,187800.0
2013-01-24 14:45:00,52.22,52.22,52.17,52.2,69900.0,37.9608,37.9608,37.9245,37.9463,69900.0
2013-01-24 14:50:00,52.2,52.2,52.14,52.15,61900.0,37.9463,37.9463,37.9027,37.9099,61900.0
2013-01-24 14:55:00,52.15,52.15,52.08,52.08,62400.0,37.9099,37.9099,37.8591,37.8591,62400.0
2013-01-24 15:00:00,52.09,52.11,52.07,52.09,142900.0,37.8663,37.8809,37.8518,37.8663,142900.0
2013-01-24 15:05:00,52.09,52.14,52.05,52.11,115600.0,37.8663,37.9027,37.8372,37.8809,115600.0
2013-01-24 15:10:00,52.12,52.17,52.1,52.14,51000.0,37.8881,37.9245,37.8736,37.9027,51000.0
2013-01-24 15:15:00,52.14,52.19,52.14,52.16,87000.0,37.9027,37.939,37.9027,37.9172,87000.0
2013-01-24 15:20:00,52.15,52.16,52.1,52.1,135300.0,37.9099,37.9172,37.8736,37.8736,135300.0
2013-01-24 15:25:00,52.1,52.13,52.09,52.1,66200.0,37.8736,37.8954,37.8663,37.8736,66200.0
2013-01-24 15:30:00,52.1,52.19,52.09,52.17,123400.0,37.8736,37.939,37.8663,37.9245,123400.0
2013-01-24 15:35:00,52.17,52.26,52.17,52.18,155900.0,37.9245,37.9899,37.9245,37.9317,155900.0
2013-01-24 15:40:00,52.18,52.19,52.15,52.17,134600.0,37.9317,37.939,37.9099,37.9245,134600.0
2013-01-24 15:45:00,52.18,52.2,52.08,52.13,167500.0,37.9317,37.9463,37.8591,37.8954,167500.0
2013-01-24 15:50:00,52.13,52.16,52.05,52.05,211300.0,37.8954,37.9172,37.8372,37.8372,211300.0
2013-01-24 15:55:00,52.05,52.09,52.04,52.06,366400.0,37.8372,37.8663,37.83,37.8445,366400.0
2013-01-25 09:30:00,52.32,52.42,52.14,52.32,99200.0,38.0335,38.1062,37.9027,38.0335,99200.0
2013-01-25 09:35:00,52.3,52.3,52.06,52.06,147100.0,38.019,38.019,37.8445,37.8445,147100.0
2013-01-25 09:40:00,52.06,52.08,51.98,52.02,87400.0,37.8445,37.8591,37.7864,37.8154,87400.0
2013-01-25 09:45:00,52.02,52.02,51.83,51.89,232900.0,37.8154,37.8154,37.6773,37.7209,232900.0
2013-01-25 09:50:00,51.89,51.96,51.88,51.89,100500.0,37.7209,37.7718,37.7137,37.7209,100500.0
2013-01-25 09:55:00,51.89,51.89,51.8,51.8,114400.0,37.7209,37.7209,37.6555,37.6555,114400.0
2013-01-25 10:00:00,51.81,51.83,51.75,51.76,143100.0,37.6628,37.6773,37.6192,37.6264,143100.0
2013-01-25 10:05:00,51.75,51.76,51.66,51.73,156500.0,37.6192,37.6264,37.5537,37.6046,156500.0
2013-01-25 10:10:00,51.72,51.74,51.7,51.73,108100.0,37.5974,37.6119,37.5828,37.6046,108100.0
2013-01-25 10:15:00,51.74,51.78,51.73,51.74,96000.0,37.6119,37.641,37.6046,37.6119,96000.0
2013-01-25 10:20:00,51.74,51.78,51.72,51.75,141700.0,37.6119,37.641,37.5974,37.6192,141700.0
2013-01-25 10:25:00,51.75,51.79,51.72,51.73,84900.0,37.6192,37.6482,37.5974,37.6046,84900.0
2013-01-25 10:30:00,51.73,51.82,51.73,51.79,47900.0,37.6046,37.67,37.6046,37.6482,47900.0
2013-01-25 10:35:00,51.79,51.8,51.73,51.75,133900.0,37.6482,37.6555,37.6046,37.6192,133900.0
2013-01-25 10:40:00,51.76,51.77,51.73,51.73,99700.0,37.6264,37.6337,37.6046,37.6046,99700.0
2013-01-25 10:45:00,51.74,51.76,51.7,51.7,121900.0,37.6119,37.6264,37.5828,37.5828,121900.0
2013-01-25 10:50:00,51.7,51.71,51.66,51.69,70700.0,37.5828,37.5901,37.5537,37.5755,70700.0
2013-01-25 10:55:00,51.69,51.71,51.69,51.7,60600.0,37.5755,37.5901,37.5755,37.5828,60600.0
2013-01-25 11:00:00,51.71,51.75,51.7,51.74,59500.0,37.5901,37.6192,37.5828,37.6119,59500.0
2013-01-25 11:05:00,51.74,51.74,51.7,51.72,77800.0,37.6119,37.6119,37.5828,37.5974,77800.0
2013-01-25 11:10:00,51.72,51.72,51.65,51.66,85300.0,37.5974,37.5974,37.5465,37.5537,85300.0
2013-01-25 11:15:00,51.66,51.69,51.65,51.66,60800.0,37.5537,37.5755,37.5465,37.5537,60800.0
2013-01-25 11:20:00,51.67,51.67,51.64,51.66,82400.0,37.561,37.561,37.5392,37.5537,82400.0
2013-01-25 11:25:00,51.66,51.66,51.62,51.62,51800.0,37.5537,37.5537,37.5247,37.5247,51800.0
2013-01-25 11:30:00,51.63,51.63,51.59,51.6,77300.0,37.5319,37.5319,37.5028,37.5101,77300.0
2013-01-25 11:35:00,51.6,51.61,51.57,51.57,123600.0,37.5101,37.5174,37.4883,37.4883,123600.0
2013-01-25 11:40:00,51.58,51.63,51.56,51.62,112400.0,37.4956,37.5319,37.481,37.5247,112400.0
2013-01-25 11:45:00,51.63,51.68,51.63,51.67,56800.0,37.5319,37.5683,37.5319,37.561,56800.0
2013-01-25 11:50:00,51.68,51.68,51.63,51.64,34500.0,37.5683,37.5683,37.5319,37.5392,34500.0
2013-01-25 11:55:00,51.64,51.66,51.62,51.65,51700.0,37.5392,37.5537,37.5247,37.5465,51700.0
2013-01-25 12:00:00,51.65,51.73,51.64,51.73,63200.0,37.5465,37.6046,37.5392,37.6046,63200.0
2013-01-25 12:05:00,51.73,51.79,51.72,51.79,75800.0,37.6046,37.6482,37.5974,37.6482,75800.0
2013-01-25 12:10:00,51.79,51.8,51.78,51.8,21400.0,37.6482,37.6555,37.641,37.6555,21400.0
2013-01-25 12:15:00,51.8,51.8,51.79,51.8,28700.0,37.6555,37.6555,37.6482,37.6555,28700.0
2013-01-25 12:20:00,51.8,51.83,51.79,51.83,53800.0,37.6555,37.6773,37.6482,37.6773,53800.0
2013-01-25 12:25:00,51.83,51.83,51.76,51.76,67300.0,37.6773,37.6773,37.6264,37.6264,67300.0
2013-01-25 12:30:00,51.77,51.77,51.73,51.74,79500.0,37.6337,37.6337,37.6046,37.6119,79500.0
2013-01-25 12:35:00,51.74,51.74,51.71,51.71,30100.0,37.6119,37.6119,37.5901,37.5901,30100.0
2013-01-25 12:40:00,51.71,51.75,51.71,51.73,49200.0,37.5901,37.6192,37.5901,37.6046,49200.0
2013-01-25 12:45:00,51.73,51.76,51.71,51.75,78500.0,37.6046,37.6264,37.5901,37.6192,78500.0
2013-01-25 12:50:00,51.75,51.79,51.75,51.78,50200.0,37.6192,37.6482,37.6192,37.641,50200.0
2013-01-25 12:55:00,51.79,51.79,51.76,51.76,48600.0,37.6482,37.6482,37.6264,37.6264,48600.0
2013-01-25 13:00:00,51.76,51.79,51.76,51.79,48000.0,37.6264,37.6482,37.6264,37.6482,48000.0
2013-01-25 13:05:00,51.79,51.79,51.78,51.78,39100.0,37.6482,37.6482,37.641,37.641,39100.0
2013-01-25 13:10:00,51.79,51.79,51.78,51.79,50700.0,37.6482,37.6482,37.641,37.6482,50700.0
2013-01-25 13:15:00,51.79,51.79,51.77,51.79,153400.0,37.6482,37.6482,37.6337,37.6482,153400.0
2013-01-25 13:20:00,51.79,51.79,51.78,51.79,18400.0,37.6482,37.6482,37.641,37.6482,18400.0
2013-01-25 13:25:00,51.79,51.79,51.78,51.79,78500.0,37.6482,37.6482,37.641,37.6482,78500.0
2013-01-25 13:30:00,51.78,51.86,51.78,51.86,96000.0,37.641,37.6991,37.641,37.6991,96000.0
2013-01-25 13:35:00,51.86,51.91,51.85,51.91,77000.0,37.6991,37.7355,37.6919,37.7355,77000.0
2013-01-25 13:40:00,51.91,51.91,51.88,51.89,87200.0,37.7355,37.7355,37.7137,37.7209,87200.0
2013-01-25 13:45:00,51.89,51.93,51.89,51.89,78800.0,37.7209,37.75,37.7209,37.7209,78800.0
2013-01-25 13:50:00,51.89,51.9,51.86,51.87,49400.0,37.7209,37.7282,37.6991,37.7064,49400.0
2013-01-25 13:55:00,51.88,51.88,51.87,51.88,29300.0,37.7137,37.7137,37.7064,37.7137,29300.0
2013-01-25 14:00:00,51.88,51.88,51.87,51.88,58600.0,37.7137,37.7137,37.7064,37.7137,58600.0
2013-01-25 14:05:00,51.88,51.88,51.87,51.88,29600.0,37.7137,37.7137,37.7064,37.7137,29600.0
2013-01-25 14:10:00,51.87,51.88,51.87,51.87,68800.0,37.7064,37.7137,37.7064,37.7064,68800.0
2013-01-25 14:15:00,51.87,51.88,51.87,51.88,44800.0,37.7064,37.7137,37.7064,37.7137,44800.0
2013-01-25 14:20:00,51.87,51.88,51.81,51.81,109600.0,37.7064,37.7137,37.6628,37.6628,109600.0
2013-01-25 14:25:00,51.82,51.85,51.81,51.85,142100.0,37.67,37.6919,37.6628,37.6919,142100.0
2013-01-25 14:30:00,51.85,51.85,51.84,51.85,47500.0,37.6919,37.6919,37.6846,37.6919,47500.0
2013-01-25 14:35:00,51.85,51.85,51.84,51.85,42700.0,37.6919,37.6919,37.6846,37.6919,42700.0
2013-01-25 14:40:00,51.85,51.85,51.84,51.85,49200.0,37.6919,37.6919,37.6846,37.6919,49200.0
2013-01-25 14:45:00,51.85,51.85,51.82,51.83,103000.0,37.6919,37.6919,37.67,37.6773,103000.0
2013-01-25 14:50:00,51.83,51.83,51.79,51.79,103900.0,37.6773,37.6773,37.6482,37.6482,103900.0
2013-01-25 14:55:00,51.8,51.8,51.79,51.79,79900.0,37.6555,37.6555,37.6482,37.6482,79900.0
2013-01-25 15:00:00,51.8,51.8,51.79,51.8,71000.0,37.6555,37.6555,37.6482,37.6555,71000.0
2013-01-25 15:05:00,51.79,51.8,51.75,51.8,131400.0,37.6482,37.6555,37.6192,37.6555,131400.0
2013-01-25 15:10:00,51.8,51.8,51.77,51.78,97300.0,37.6555,37.6555,37.6337,37.641,97300.0
2013-01-25 15:15:00,51.78,51.79,51.77,51.79,68500.0,37.641,37.6482,37.6337,37.6482,68500.0
2013-01-25 15:20:00,51.79,51.79,51.78,51.79,72800.0,37.6482,37.6482,37.641,37.6482,72800.0
2013-01-25 15:25:00,51.79,51.83,51.78,51.83,141700.0,37.6482,37.6773,37.641,37.6773,141700.0
2013-01-25 15:30:00,51.83,51.88,51.82,51.87,102600.0,37.6773,37.7137,37.67,37.7064,102600.0
2013-01-25 15:35:00,51.87,51.93,51.87,51.93,106200.0,37.7064,37.75,37.7064,37.75,106200.0
2013-01-25 15:40:00,51.93,51.94,51.84,51.85,187000.0,37.75,37.7573,37.6846,37.6919,187000.0
2013-01-25 15:45:00,51.84,51.85,51.79,51.8,244000.0,37.6846,37.6919,37.6482,37.6555,244000.0
2013-01-25 15:50:00,51.79,51.83,51.79,51.83,344300.0,37.6482,37.6773,37.6482,37.6773,344300.0
2013-01-25 15:55:00,51.82,51.88,51.8,51.86,671700.0,37.67,37.7137,37.6555,37.6991,671700.0
2013-01-28 09:30:00,51.21,51.58,50.9,51.21,461800.0,37.2266,37.4956,37.0013,37.2266,461800.0
2013-01-28 09:35:00,51.22,51.39,51.22,51.31,102100.0,37.2339,37.3575,37.2339,37.2993,102100.0
2013-01-28 09:40:00,51.31,51.41,51.21,51.21,160200.0,37.2993,37.372,37.2266,37.2266,160200.0
2013-01-28 09:45:00,51.21,51.23,50.99,50.99,186400.0,37.2266,37.2412,37.0667,37.0667,186400.0
2013-01-28 09:50:00,50.98,51.06,50.91,51.05,130300.0,37.0594,37.1176,37.0085,37.1103,130300.0
2013-01-28 09:55:00,51.05,51.1,51.0,51.04,203700.0,37.1103,37.1466,37.074,37.103,203700.0
2013-01-28 10:00:00,51.04,51.2,51.01,51.19,266900.0,37.103,37.2193,37.0812,37.2121,266900.0
2013-01-28 10:05:00,51.19,51.2,51.11,51.14,92600.0,37.2121,37.2193,37.1539,37.1757,92600.0
2013-01-28 10:10:00,51.14,51.23,51.14,51.2,70100.0,37.1757,37.2412,37.1757,37.2193,70100.0
2013-01-28 10:15:00,51.21,51.21,51.07,51.09,153600.0,37.2266,37.2266,37.1248,37.1394,153600.0
2013-01-28 10:20:00,51.09,51.17,51.08,51.16,68100.0,37.1394,37.1975,37.1321,37.1903,68100.0
2013-01-28 10:25:00,51.17,51.21,51.15,51.19,64500.0,37.1975,37.2266,37.183,37.2121,64500.0
2013-01-28 10:30:00,51.19,51.28,51.18,51.28,74800.0,37.2121,37.2775,37.2048,37.2775,74800.0
2013-01-28 10:35:00,51.28,51.33,51.28,51.32,56200.0,37.2775,37.3138,37.2775,37.3066,56200.0
2013-01-28 10:40:00,51.32,51.33,51.23,51.26,97500.0,37.3066,37.3138,37.2412,37.263,97500.0
2013-01-28 10:45:00,51.26,51.32,51.25,51.31,73800.0,37.263,37.3066,37.2557,37.2993,73800.0
2013-01-28 10:50:00,51.3,51.37,51.3,51.37,43900.0,37.292,37.3429,37.292,37.3429,43900.0
2013-01-28 10:55:00,51.37,51.37,51.34,51.36,95000.0,37.3429,37.3429,37.3211,37.3357,95000.0
2013-01-28 11:00:00,51.35,51.35,51.32,51.33,44700.0,37.3284,37.3284,37.3066,37.3138,44700.0
2013-01-28 11:05:00,51.33,51.4,51.33,51.39,89800.0,37.3138,37.3647,37.3138,37.3575,89800.0
2013-01-28 11:10:00,51.4,51.41,51.33,51.33,47300.0,37.3647,37.372,37.3138,37.3138,47300.0
2013-01-28 11:15:00,51.34,51.34,51.27,51.32,75800.0,37.3211,37.3211,37.2702,37.3066,75800.0
2013-01-28 11:20:00,51.32,51.36,51.32,51.33,47200.0,37.3066,37.3357,37.3066,37.3138,47200.0
2013-01-28 11:25:00,51.34,51.35,51.3,51.31,112600.0,37.3211,37.3284,37.292,37.2993,112600.0
2013-01-28 11:30:00,51.32,51.35,51.31,51.35,76900.0,37.3066,37.3284,37.2993,37.3284,76900.0
2013-01-28 11:35:00,51.35,51.45,51.35,51.44,33100.0,37.3284,37.4011,37.3284,37.3938,33100.0
2013-01-28 11:40:00,51.45,51.47,51.42,51.42,55000.0,37.4011,37.4156,37.3793,37.3793,55000.0
2013-01-28 11:45:00,51.42,51.45,51.42,51.43,52000.0,37.3793,37.4011,37.3793,37.3865,52000.0
2013-01-28 11:50:00,51.43,51.44,51.4,51.43,36200.0,37.3865,37.3938,37.3647,37.3865,36200.0
2013-01-28 11:55:00,51.42,51.43,51.37,51.39,62300.0,37.3793,37.3865,37.3429,37.3575,62300.0
2013-01-28 12:00:00,51.39,51.42,51.37,51.37,39200.0,37.3575,37.3793,37.3429,37.3429,39200.0
2013-01-28 12:05:00,51.37,51.41,51.35,51.41,70900.0,37.3429,37.372,37.3284,37.372,70900.0
2013-01-28 12:10:00,51.41,51.41,51.37,51.4,36300.0,37.372,37.372,37.3429,37.3647,36300.0
2013-01-28 12:15:00,51.39,51.43,51.37,51.42,41500.0,37.3575,37.3865,37.3429,37.3793,41500.0
2013-01-28 12:20:00,51.43,51.43,51.35,51.38,28600.0,37.3865,37.3865,37.3284,37.3502,28600.0
2013-01-28 12:25:00,51.38,51.39,51.34,51.34,31900.0,37.3502,37.3575,37.3211,37.3211,31900.0
2013-01-28 12:30:00,51.34,51.35,51.3,51.31,73600.0,37.3211,37.3284,37.292,37.2993,73600.0
2013-01-28 12:35:00,51.3,51.32,51.29,51.3,68300.0,37.292,37.3066,37.2848,37.292,68300.0
2013-01-28 12:40:00,51.3,51.31,51.27,51.28,32400.0,37.292,37.2993,37.2702,37.2775,32400.0
2013-01-28 12:45:00,51.27,51.35,51.27,51.32,54700.0,37.2702,37.3284,37.2702,37.3066,54700.0
2013-01-28 12:50:00,51.32,51.33,51.31,51.31,45200.0,37.3066,37.3138,37.2993,37.2993,45200.0
2013-01-28 12:55:00,51.31,51.32,51.27,51.27,33800.0,37.2993,37.3066,37.2702,37.2702,33800.0
2013-01-28 13:00:00,51.28,51.3,51.24,51.3,82000.0,37.2775,37.292,37.2484,37.292,82000.0
2013-01-28 13:05:00,51.31,51.33,51.28,51.33,27000.0,37.2993,37.3138,37.2775,37.3138,27000.0
2013-01-28 13:10:00,51.33,51.38,51.32,51.37,27700.0,37.3138,37.3502,37.3066,37.3429,27700.0
2013-01-28 13:15:00,51.38,51.38,51.32,51.35,43100.0,37.3502,37.3502,37.3066,37.3284,43100.0
2013-01-28 13:20:00,51.35,51.36,51.34,51.36,16700.0,37.3284,37.3357,37.3211,37.3357,16700.0
2013-01-28 13:25:00,51.35,51.48,51.35,51.48,79200.0,37.3284,37.4229,37.3284,37.4229,79200.0
2013-01-28 13:30:00,51.49,51.57,51.49,51.57,44400.0,37.4302,37.4883,37.4302,37.4883,44400.0
2013-01-28 13:35:00,51.57,51.64,51.56,51.57,81600.0,37.4883,37.5392,37.481,37.4883,81600.0
2013-01-28 13:40:00,51.57,51.57,51.51,51.52,30200.0,37.4883,37.4883,37.4447,37.452,30200.0
2013-01-28 13:45:00,51.51,51.52,51.49,51.49,33400.0,37.4447,37.452,37.4302,37.4302,33400.0
2013-01-28 13:50:00,51.49,51.5,51.48,51.49,33000.0,37.4302,37.4374,37.4229,37.4302,33000.0
2013-01-28 13:55:00,51.49,51.49,51.45,51.47,30800.0,37.4302,37.4302,37.4011,37.4156,30800.0
2013-01-28 14:00:00,51.46,51.5,51.45,51.48,113000.0,37.4083,37.4374,37.4011,37.4229,113000.0
2013-01-28 14:05:00,51.48,51.59,51.47,51.59,61100.0,37.4229,37.5028,37.4156,37.5028,61100.0
2013-01-28 14:10:00,51.59,51.61,51.55,51.61,34700.0,37.5028,37.5174,37.4738,37.5174,34700.0
2013-01-28 14:15:00,51.6,51.62,51.54,51.55,51400.0,37.5101,37.5247,37.4665,37.4738,51400.0
2013-01-28 14:20:00,51.55,51.55,51.52,51.54,62900.0,37.4738,37.4738,37.452,37.4665,62900.0
2013-01-28 14:25:00,51.54,51.56,51.52,51.55,44500.0,37.4665,37.481,37.452,37.4738,44500.0
2013-01-28 14:30:00,51.55,51.56,51.53,51.56,37900.0,37.4738,37.481,37.4592,37.481,37900.0
2013-01-28 14:35:00,51.55,51.56,51.51,51.52,49700.0,37.4738,37.481,37.4447,37.452,49700.0
2013-01-28 14:40:00,51.51,51.52,51.49,51.52,57000.0,37.4447,37.452,37.4302,37.452,57000.0
2013-01-28 14:45:00,51.52,51.53,51.48,51.49,49600.0,37.452,37.4592,37.4229,37.4302,49600.0
2013-01-28 14:50:00,51.49,51.51,51.47,51.49,67100.0,37.4302,37.4447,37.4156,37.4302,67100.0
2013-01-28 14:55:00,51.49,51.49,51.47,51.48,22400.0,37.4302,37.4302,37.4156,37.4229,22400.0
2013-01-28 15:00:00,51.47,51.51,51.47,51.5,52900.0,37.4156,37.4447,37.4156,37.4374,52900.0
2013-01-28 15:05:00,51.5,51.51,51.46,51.49,65100.0,37.4374,37.4447,37.4083,37.4302,65100.0
2013-01-28 15:10:00,51.49,51.5,51.44,51.44,55400.0,37.4302,37.4374,37.3938,37.3938,55400.0
2013-01-28 15:15:00,51.45,51.47,51.44,51.45,50400.0,37.4011,37.4156,37.3938,37.4011,50400.0
2013-01-28 15:20:00,51.45,51.45,51.38,51.38,109300.0,37.4011,37.4011,37.3502,37.3502,109300.0
2013-01-28 15:25:00,51.38,51.38,51.34,51.37,88900.0,37.3502,37.3502,37.3211,37.3429,88900.0
2013-01-28 15:30:00,51.37,51.39,51.36,51.39,98500.0,37.3429,37.3575,37.3357,37.3575,98500.0
2013-01-28 15:35:00,51.39,51.4,51.32,51.34,126800.0,37.3575,37.3647,37.3066,37.3211,126800.0
2013-01-28 15:40:00,51.34,51.36,51.29,51.36,140900.0,37.3211,37.3357,37.2848,37.3357,140900.0
2013-01-28 15:45:00,51.36,51.37,51.35,51.35,111900.0,37.3357,37.3429,37.3284,37.3284,111900.0
2013-01-28 15:50:00,51.36,51.36,51.34,51.35,144800.0,37.3357,37.3357,37.3211,37.3284,144800.0
2013-01-28 15:55:00,51.35,51.37,51.32,51.34,294500.0,37.3284,37.3429,37.3066,37.3211,294500.0
2013-01-29 09:30:00,51.07,51.55,51.07,51.55,162800.0,37.1248,37.4738,37.1248,37.4738,162800.0
2013-01-29 09:35:00,51.54,51.54,51.37,51.5,112500.0,37.4665,37.4665,37.3429,37.4374,112500.0
2013-01-29 09:40:00,51.5,51.55,51.47,51.54,83200.0,37.4374,37.4738,37.4156,37.4665,83200.0
2013-01-29 09:45:00,51.53,51.56,51.44,51.46,72500.0,37.4592,37.481,37.3938,37.4083,72500.0
2013-01-29 09:50:00,51.46,51.53,51.46,51.5,92900.0,37.4083,37.4592,37.4083,37.4374,92900.0
2013-01-29 09:55:00,51.51,51.62,51.51,51.57,69800.0,37.4447,37.5247,37.4447,37.4883,69800.0
2013-01-29 10:00:00,51.58,51.59,51.5,51.52,107500.0,37.4956,37.5028,37.4374,37.452,107500.0
2013-01-29 10:05:00,51.5,51.51,51.41,51.42,86700.0,37.4374,37.4447,37.372,37.3793,86700.0
2013-01-29 10:10:00,51.43,51.52,51.42,51.51,41100.0,37.3865,37.452,37.3793,37.4447,41100.0
2013-01-29 10:15:00,51.51,51.54,51.48,51.53,53600.0,37.4447,37.4665,37.4229,37.4592,53600.0
2013-01-29 10:20:00,51.54,51.61,51.5,51.52,118100.0,37.4665,37.5174,37.4374,37.452,118100.0
2013-01-29 10:25:00,51.51,51.53,51.47,51.51,44400.0,37.4447,37.4592,37.4156,37.4447,44400.0
2013-01-29 10:30:00,51.51,51.54,51.43,51.43,60300.0,37.4447,37.4665,37.3865,37.3865,60300.0
2013-01-29 10:35:00,51.43,51.44,51.35,51.35,76200.0,37.3865,37.3938,37.3284,37.3284,76200.0
2013-01-29 10:40:00,51.36,51.46,51.35,51.46,40400.0,37.3357,37.4083,37.3284,37.4083,40400.0
2013-01-29 10:45:00,51.46,51.47,51.42,51.47,138600.0,37.4083,37.4156,37.3793,37.4156,138600.0
2013-01-29 10:50:00,51.47,51.53,51.47,51.48,31600.0,37.4156,37.4592,37.4156,37.4229,31600.0
2013-01-29 10:55:00,51.48,51.52,51.46,51.46,33300.0,37.4229,37.452,37.4083,37.4083,33300.0
2013-01-29 11:00:00,51.46,51.48,51.42,51.43,64200.0,37.4083,37.4229,37.3793,37.3865,64200.0
2013-01-29 11:05:00,51.43,51.43,51.37,51.38,72000.0,37.3865,37.3865,37.3429,37.3502,72000.0
2013-01-29 11:10:00,51.38,51.38,51.31,51.31,41000.0,37.3502,37.3502,37.2993,37.2993,41000.0
2013-01-29 11:15:00,51.31,51.32,51.25,51.3,79800.0,37.2993,37.3066,37.2557,37.292,79800.0
2013-01-29 11:20:00,51.3,51.35,51.3,51.31,92300.0,37.292,37.3284,37.292,37.2993,92300.0
2013-01-29 11:25:00,51.32,51.4,51.28,51.37,60600.0,37.3066,37.3647,37.2775,37.3429,60600.0
2013-01-29 11:30:00,51.39,51.43,51.37,51.4,56800.0,37.3575,37.3865,37.3429,37.3647,56800.0
2013-01-29 11:35:00,51.41,51.42,51.34,51.35,80900.0,37.372,37.3793,37.3211,37.3284,80900.0
2013-01-29 11:40:00,51.36,51.36,51.26,51.26,47500.0,37.3357,37.3357,37.263,37.263,47500.0
2013-01-29 11:45:00,51.27,51.28,51.26,51.27,46100.0,37.2702,37.2775,37.263,37.2702,46100.0
2013-01-29 11:50:00,51.26,51.31,51.26,51.3,79200.0,37.263,37.2993,37.263,37.292,79200.0
2013-01-29 11:55:00,51.32,51.32,51.27,51.29,39500.0,37.3066,37.3066,37.2702,37.2848,39500.0
2013-01-29 12:00:00,51.29,51.29,51.27,51.28,26300.0,37.2848,37.2848,37.2702,37.2775,26300.0
2013-01-29 12:05:00,51.29,51.33,51.28,51.32,40300.0,37.2848,37.3138,37.2775,37.3066,40300.0
2013-01-29 12:10:00,51.33,51.34,51.32,51.32,49900.0,37.3138,37.3211,37.3066,37.3066,49900.0
2013-01-29 12:15:00,51.33,51.33,51.27,51.28,54700.0,37.3138,37.3138,37.2702,37.2775,54700.0
2013-01-29 12:20:00,51.29,51.31,51.27,51.3,49800.0,37.2848,37.2993,37.2702,37.292,49800.0
2013-01-29 12:25:00,51.31,51.33,51.3,51.32,22800.0,37.2993,37.3138,37.292,37.3066,22800.0
2013-01-29 12:30:00,51.33,51.39,51.32,51.39,34500.0,37.3138,37.3575,37.3066,37.3575,34500.0
2013-01-29 12:35:00,51.39,51.4,51.39,51.4,28300.0,37.3575,37.3647,37.3575,37.3647,28300.0
2013-01-29 12:40:00,51.39,51.4,51.34,51.34,94000.0,37.3575,37.3647,37.3211,37.3211,94000.0
2013-01-29 12:45:00,51.35,51.35,51.27,51.35,177500.0,37.3284,37.3284,37.2702,37.3284,177500.0
2013-01-29 12:50:00,51.35,51.44,51.34,51.41,55500.0,37.3284,37.3938,37.3211,37.372,55500.0
2013-01-29 12:55:00,51.42,51.44,51.41,51.43,28200.0,37.3793,37.3938,37.372,37.3865,28200.0
2013-01-29 13:00:00,51.44,51.48,51.43,51.47,35500.0,37.3938,37.4229,37.3865,37.4156,35500.0
2013-01-29 13:05:00,51.47,51.47,51.33,51.35,93700.0,37.4156,37.4156,37.3138,37.3284,93700.0
2013-01-29 13:10:00,51.35,51.37,51.29,51.34,95600.0,37.3284,37.3429,37.2848,37.3211,95600.0
2013-01-29 13:15:00,51.34,51.41,51.34,51.4,46000.0,37.3211,37.372,37.3211,37.3647,46000.0
2013-01-29 13:20:00,51.4,51.41,51.38,51.41,41000.0,37.3647,37.372,37.3502,37.372,41000.0
2013-01-29 13:25:00,51.4,51.4,51.34,51.35,30700.0,37.3647,37.3647,37.3211,37.3284,30700.0
2013-01-29 13:30:00,51.36,51.37,51.35,51.37,41500.0,37.3357,37.3429,37.3284,37.3429,41500.0
2013-01-29 13:35:00,51.36,51.37,51.32,51.32,72400.0,37.3357,37.3429,37.3066,37.3066,72400.0
2013-01-29 13:40:00,51.33,51.33,51.25,51.26,194200.0,37.3138,37.3138,37.2557,37.263,194200.0
2013-01-29 13:45:00,51.26,51.26,51.14,51.15,181500.0,37.263,37.263,37.1757,37.183,181500.0
2013-01-29 13:50:00,51.16,51.18,51.14,51.17,59100.0,37.1903,37.2048,37.1757,37.1975,59100.0
2013-01-29 13:55:00,51.17,51.23,51.17,51.22,32800.0,37.1975,37.2412,37.1975,37.2339,32800.0
2013-01-29 14:00:00,51.23,51.29,51.2,51.28,63100.0,37.2412,37.2848,37.2193,37.2775,63100.0
2013-01-29 14:05:00,51.29,51.32,51.28,51.32,65700.0,37.2848,37.3066,37.2775,37.3066,65700.0
2013-01-29 14:10:00,51.32,51.36,51.31,51.33,83600.0,37.3066,37.3357,37.2993,37.3138,83600.0
2013-01-29 14:15:00,51.34,51.35,51.29,51.29,52900.0,37.3211,37.3284,37.2848,37.2848,52900.0
2013-01-29 14:20:00,51.3,51.3,51.26,51.26,64500.0,37.292,37.292,37.263,37.263,64500.0
2013-01-29 14:25:00,51.26,51.27,51.16,51.16,121500.0,37.263,37.2702,37.1903,37.1903,121500.0
2013-01-29 14:30:00,51.16,51.18,51.13,51.18,122500.0,37.1903,37.2048,37.1685,37.2048,122500.0
2013-01-29 14:35:00,51.18,51.22,51.16,51.2,47600.0,37.2048,37.2339,37.1903,37.2193,47600.0
2013-01-29 14:40:00,51.21,51.25,51.18,51.24,93300.0,37.2266,37.2557,37.2048,37.2484,93300.0
2013-01-29 14:45:00,51.25,51.26,51.2,51.2,77100.0,37.2557,37.263,37.2193,37.2193,77100.0
2013-01-29 14:50:00,51.21,51.22,51.19,51.22,50000.0,37.2266,37.2339,37.2121,37.2339,50000.0
2013-01-29 14:55:00,51.22,51.26,51.22,51.25,68400.0,37.2339,37.263,37.2339,37.2557,68400.0
2013-01-29 15:00:00,51.26,51.27,51.23,51.23,56200.0,37.263,37.2702,37.2412,37.2412,56200.0
2013-01-29 15:05:00,51.23,51.24,51.2,51.21,81200.0,37.2412,37.2484,37.2193,37.2266,81200.0
2013-01-29 15:10:00,51.21,51.24,51.21,51.22,94500.0,37.2266,37.2484,37.2266,37.2339,94500.0
2013-01-29 15:15:00,51.22,51.27,51.22,51.26,37300.0,37.2339,37.2702,37.2339,37.263,37300.0
2013-01-29 15:20:00,51.26,51.28,51.25,51.27,56900.0,37.263,37.2775,37.2557,37.2702,56900.0
2013-01-29 15:25:00,51.28,51.28,51.24,51.27,125700.0,37.2775,37.2775,37.2484,37.2702,125700.0
2013-01-29 15:30:00,51.28,51.31,51.27,51.31,45100.0,37.2775,37.2993,37.2702,37.2993,45100.0
2013-01-29 15:35:00,51.31,51.35,51.3,51.35,111200.0,37.2993,37.3284,37.292,37.3284,111200.0
2013-01-29 15:40:00,51.35,51.36,51.28,51.28,149900.0,37.3284,37.3357,37.2775,37.2775,149900.0
2013-01-29 15:45:00,51.29,51.29,51.28,51.29,109500.0,37.2848,37.2848,37.2775,37.2848,109500.0
2013-01-29 15:50:00,51.29,51.34,51.25,51.33,248100.0,37.2848,37.3211,37.2557,37.3138,248100.0
2013-01-29 15:55:00,51.33,51.34,51.31,51.34,272100.0,37.3138,37.3211,37.2993,37.3211,272100.0
2013-01-30 09:30:00,51.3,51.39,51.25,51.36,92700.0,37.292,37.3575,37.2557,37.3357,92700.0
2013-01-30 09:35:00,51.35,51.49,51.35,51.48,39800.0,37.3284,37.4302,37.3284,37.4229,39800.0
2013-01-30 09:40:00,51.48,51.5,51.44,51.49,32700.0,37.4229,37.4374,37.3938,37.4302,32700.0
2013-01-30 09:45:00,51.49,51.54,51.46,51.53,65400.0,37.4302,37.4665,37.4083,37.4592,65400.0
2013-01-30 09:50:00,51.54,51.61,51.54,51.6,51600.0,37.4665,37.5174,37.4665,37.5101,51600.0
2013-01-30 09:55:00,51.6,51.63,51.57,51.57,48000.0,37.5101,37.5319,37.4883,37.4883,48000.0
2013-01-30 10:00:00,51.57,51.61,51.55,51.59,59100.0,37.4883,37.5174,37.4738,37.5028,59100.0
2013-01-30 10:05:00,51.59,51.61,51.55,51.6,46600.0,37.5028,37.5174,37.4738,37.5101,46600.0
2013-01-30 10:10:00,51.6,51.66,51.59,51.63,52000.0,37.5101,37.5537,37.5028,37.5319,52000.0
2013-01-30 10:15:00,51.63,51.69,51.62,51.66,66700.0,37.5319,37.5755,37.5247,37.5537,66700.0
2013-01-30 10:20:00,51.67,51.69,51.63,51.64,65000.0,37.561,37.5755,37.5319,37.5392,65000.0
2013-01-30 10:25:00,51.63,51.69,51.61,51.67,43200.0,37.5319,37.5755,37.5174,37.561,43200.0
2013-01-30 10:30:00,51.67,51.69,51.66,51.68,41100.0,37.561,37.5755,37.5537,37.5683,41100.0
2013-01-30 10:35:00,51.68,51.71,51.65,51.67,51400.0,37.5683,37.5901,37.5465,37.561,51400.0
2013-01-30 10:40:00,51.67,51.67,51.61,51.61,30600.0,37.561,37.561,37.5174,37.5174,30600.0
2013-01-30 10:45:00,51.62,51.65,51.6,51.62,34000.0,37.5247,37.5465,37.5101,37.5247,34000.0
2013-01-30 10:50:00,51.61,51.61,51.57,51.58,37000.0,37.5174,37.5174,37.4883,37.4956,37000.0
2013-01-30 10:55:00,51.57,51.6,51.54,51.6,38700.0,37.4883,37.5101,37.4665,37.5101,38700.0
2013-01-30 11:00:00,51.59,51.6,51.55,51.57,28500.0,37.5028,37.5101,37.4738,37.4883,28500.0
2013-01-30 11:05:00,51.57,51.69,51.56,51.69,38000.0,37.4883,37.5755,37.481,37.5755,38000.0
2013-01-30 11:10:00,51.69,51.71,51.68,51.71,26100.0,37.5755,37.5901,37.5683,37.5901,26100.0
2013-01-30 11:15:00,51.71,51.73,51.69,51.73,26500.0,37.5901,37.6046,37.5755,37.6046,26500.0
2013-01-30 11:20:00,51.73,51.76,51.71,51.71,42900.0,37.6046,37.6264,37.5901,37.5901,42900.0
2013-01-30 11:25:00,51.71,51.75,51.7,51.75,25000.0,37.5901,37.6192,37.5828,37.6192,25000.0
2013-01-30 11:30:00,51.74,51.77,51.73,51.76,35300.0,37.6119,37.6337,37.6046,37.6264,35300.0
2013-01-30 11:35:00,51.76,51.79,51.76,51.79,11300.0,37.6264,37.6482,37.6264,37.6482,11300.0
2013-01-30 11:40:00,51.79,51.79,51.73,51.73,34400.0,37.6482,37.6482,37.6046,37.6046,34400.0
2013-01-30 11:45:00,51.73,51.73,51.69,51.7,26400.0,37.6046,37.6046,37.5755,37.5828,26400.0
2013-01-30 11:50:00,51.7,51.72,51.7,51.7,24900.0,37.5828,37.5974,37.5828,37.5828,24900.0
2013-01-30 11:55:00,51.7,51.71,51.66,51.68,33600.0,37.5828,37.5901,37.5537,37.5683,33600.0
2013-01-30 12:00:00,51.67,51.73,51.67,51.7,43600.0,37.561,37.6046,37.561,37.5828,43600.0
2013-01-30 12:05:00,51.7,51.7,51.61,51.63,40500.0,37.5828,37.5828,37.5174,37.5319,40500.0
2013-01-30 12:10:00,51.63,51.64,51.58,51.58,29300.0,37.5319,37.5392,37.4956,37.4956,29300.0
2013-01-30 12:15:00,51.58,51.63,51.58,51.61,20900.0,37.4956,37.5319,37.4956,37.5174,20900.0
2013-01-30 12:20:00,51.61,51.66,51.58,51.65,23900.0,37.5174,37.5537,37.4956,37.5465,23900.0
2013-01-30 12:25:00,51.66,51.67,51.64,51.67,12600.0,37.5537,37.561,37.5392,37.561,12600.0
2013-01-30 12:30:00,51.66,51.69,51.65,51.69,19100.0,37.5537,37.5755,37.5465,37.5755,19100.0
2013-01-30 12:35:00,51.69,51.72,51.67,51.71,45700.0,37.5755,37.5974,37.561,37.5901,45700.0
2013-01-30 12:40:00,51.71,51.74,51.7,51.73,25200.0,37.5901,37.6119,37.5828,37.6046,25200.0
2013-01-30 12:45:00,51.74,51.79,51.72,51.78,33000.0,37.6119,37.6482,37.5974,37.641,33000.0
2013-01-30 12:50:00,51.78,51.78,51.74,51.75,19600.0,37.641,37.641,37.6119,37.6192,19600.0
2013-01-30 12:55:00,51.76,51.79,51.75,51.77,22800.0,37.6264,37.6482,37.6192,37.6337,22800.0
2013-01-30 13:00:00,51.78,51.79,51.77,51.79,33900.0,37.641,37.6482,37.6337,37.6482,33900.0
2013-01-30 13:05:00,51.78,51.84,51.78,51.82,31700.0,37.641,37.6846,37.641,37.67,31700.0
2013-01-30 13:10:00,51.81,51.82,51.8,51.82,25000.0,37.6628,37.67,37.6555,37.67,25000.0
2013-01-30 13:15:00,51.83,51.83,51.79,51.79,31800.0,37.6773,37.6773,37.6482,37.6482,31800.0
2013-01-30 13:20:00,51.79,51.8,51.78,51.78,26800.0,37.6482,37.6555,37.641,37.641,26800.0
2013-01-30 13:25:00,51.78,51.81,51.77,51.79,26300.0,37.641,37.6628,37.6337,37.6482,26300.0
2013-01-30 13:30:00,51.79,51.81,51.77,51.77,22500.0,37.6482,37.6628,37.6337,37.6337,22500.0
2013-01-30 13:35:00,51.78,51.79,51.76,51.76,22800.0,37.641,37.6482,37.6264,37.6264,22800.0
2013-01-30 13:40:00,51.76,51.77,51.72,51.73,24800.0,37.6264,37.6337,37.5974,37.6046,24800.0
2013-01-30 13:45:00,51.73,51.73,51.7,51.71,20800.0,37.6046,37.6046,37.5828,37.5901,20800.0
2013-01-30 13:50:00,51.71,51.74,51.7,51.74,18800.0,37.5901,37.6119,37.5828,37.6119,18800.0
2013-01-30 13:55:00,51.74,51.76,51.73,51.75,113500.0,37.6119,37.6264,37.6046,37.6192,113500.0
2013-01-30 14:00:00,51.74,51.77,51.73,51.73,66900.0,37.6119,37.6337,37.6046,37.6046,66900.0
2013-01-30 14:05:00,51.73,51.77,51.73,51.74,45700.0,37.6046,37.6337,37.6046,37.6119,45700.0
2013-01-30 14:10:00,51.75,51.77,51.74,51.75,46300.0,37.6192,37.6337,37.6119,37.6192,46300.0
2013-01-30 14:15:00,51.75,51.81,51.73,51.75,74100.0,37.6192,37.6628,37.6046,37.6192,74100.0
2013-01-30 14:20:00,51.75,51.78,51.75,51.76,75100.0,37.6192,37.641,37.6192,37.6264,75100.0
2013-01-30 14:25:00,51.76,51.8,51.75,51.76,92200.0,37.6264,37.6555,37.6192,37.6264,92200.0
2013-01-30 14:30:00,51.77,51.77,51.72,51.75,70500.0,37.6337,37.6337,37.5974,37.6192,70500.0
2013-01-30 14:35:00,51.75,51.76,51.72,51.74,58700.0,37.6192,37.6264,37.5974,37.6119,58700.0
2013-01-30 14:40:00,51.74,51.79,51.73,51.73,30100.0,37.6119,37.6482,37.6046,37.6046,30100.0
2013-01-30 14:45:00,51.73,51.74,51.68,51.68,57900.0,37.6046,37.6119,37.5683,37.5683,57900.0
2013-01-30 14:50:00,51.69,51.72,51.69,51.72,12900.0,37.5755,37.5974,37.5755,37.5974,12900.0
2013-01-30 14:55:00,51.72,51.74,51.7,51.72,32700.0,37.5974,37.6119,37.5828,37.5974,32700.0
2013-01-30 15:00:00,51.73,51.73,51.65,51.65,55800.0,37.6046,37.6046,37.5465,37.5465,55800.0
2013-01-30 15:05:00,51.66,51.72,51.65,51.69,48800.0,37.5537,37.5974,37.5465,37.5755,48800.0
2013-01-30 15:10:00,51.68,51.71,51.62,51.62,55000.0,37.5683,37.5901,37.5247,37.5247,55000.0
2013-01-30 15:15:00,51.63,51.65,51.57,51.61,54900.0,37.5319,37.5465,37.4883,37.5174,54900.0
2013-01-30 15:20:00,51.61,51.65,51.58,51.58,55200.0,37.5174,37.5465,37.4956,37.4956,55200.0
2013-01-30 15:25:00,51.58,51.62,51.57,51.58,40000.0,37.4956,37.5247,37.4883,37.4956,40000.0
2013-01-30 15:30:00,51.59,51.61,51.54,51.54,74600.0,37.5028,37.5174,37.4665,37.4665,74600.0
2013-01-30 15:35:00,51.55,51.58,51.53,51.56,72900.0,37.4738,37.4956,37.4592,37.481,72900.0
2013-01-30 15:40:00,51.56,51.64,51.55,51.61,63200.0,37.481,37.5392,37.4738,37.5174,63200.0
2013-01-30 15:45:00,51.62,51.68,51.59,51.62,117200.0,37.5247,37.5683,37.5028,37.5247,117200.0
2013-01-30 15:50:00,51.63,51.65,51.58,51.63,101800.0,37.5319,37.5465,37.4956,37.5319,101800.0
2013-01-30 15:55:00,51.63,51.68,51.61,51.64,182300.0,37.5319,37.5683,37.5174,37.5392,182300.0
2013-01-31 09:30:00,51.57,51.63,51.37,51.38,75700.0,37.4883,37.5319,37.3429,37.3502,75700.0
2013-01-31 09:35:00,51.37,51.62,51.37,51.53,29200.0,37.3429,37.5247,37.3429,37.4592,29200.0
2013-01-31 09:40:00,51.52,51.62,51.45,51.53,60300.0,37.452,37.5247,37.4011,37.4592,60300.0
2013-01-31 09:45:00,51.53,51.56,51.5,51.53,40000.0,37.4592,37.481,37.4374,37.4592,40000.0
2013-01-31 09:50:00,51.53,51.6,51.52,51.59,27700.0,37.4592,37.5101,37.452,37.5028,27700.0
2013-01-31 09:55:00,51.59,51.64,51.58,51.6,24800.0,37.5028,37.5392,37.4956,37.5101,24800.0
2013-01-31 10:00:00,51.59,51.69,51.58,51.68,151000.0,37.5028,37.5755,37.4956,37.5683,151000.0
2013-01-31 10:05:00,51.67,51.67,51.59,51.63,39600.0,37.561,37.561,37.5028,37.5319,39600.0
2013-01-31 10:10:00,51.64,51.68,51.57,51.59,77300.0,37.5392,37.5683,37.4883,37.5028,77300.0
2013-01-31 10:15:00,51.59,51.6,51.58,51.59,34400.0,37.5028,37.5101,37.4956,37.5028,34400.0
2013-01-31 10:20:00,51.6,51.63,51.59,51.63,31900.0,37.5101,37.5319,37.5028,37.5319,31900.0
2013-01-31 10:25:00,51.63,51.66,51.62,51.64,70500.0,37.5319,37.5537,37.5247,37.5392,70500.0
2013-01-31 10:30:00,51.65,51.66,51.63,51.64,103300.0,37.5465,37.5537,37.5319,37.5392,103300.0
2013-01-31 10:35:00,51.65,51.65,51.58,51.6,54200.0,37.5465,37.5465,37.4956,37.5101,54200.0
2013-01-31 10:40:00,51.6,51.62,51.59,51.62,56000.0,37.5101,37.5247,37.5028,37.5247,56000.0
2013-01-31 10:45:00,51.61,51.62,51.58,51.61,46300.0,37.5174,37.5247,37.4956,37.5174,46300.0
2013-01-31 10:50:00,51.6,51.64,51.56,51.59,49500.0,37.5101,37.5392,37.481,37.5028,49500.0
2013-01-31 10:55:00,51.6,51.61,51.54,51.54,31000.0,37.5101,37.5174,37.4665,37.4665,31000.0
2013-01-31 11:00:00,51.53,51.53,51.47,51.5,46700.0,37.4592,37.4592,37.4156,37.4374,46700.0
2013-01-31 11:05:00,51.5,51.56,51.49,51.52,23400.0,37.4374,37.481,37.4302,37.452,23400.0
2013-01-31 11:10:00,51.5,51.52,51.45,51.45,37700.0,37.4374,37.452,37.4011,37.4011,37700.0
2013-01-31 11:15:00,51.45,51.46,51.37,51.4,90100.0,37.4011,37.4083,37.3429,37.3647,90100.0
2013-01-31 11:20:00,51.4,51.41,51.34,51.34,43700.0,37.3647,37.372,37.3211,37.3211,43700.0
2013-01-31 11:25:00,51.34,51.37,51.28,51.28,100600.0,37.3211,37.3429,37.2775,37.2775,100600.0
2013-01-31 11:30:00,51.28,51.28,51.22,51.22,61000.0,37.2775,37.2775,37.2339,37.2339,61000.0
2013-01-31 11:35:00,51.22,51.29,51.21,51.23,47600.0,37.2339,37.2848,37.2266,37.2412,47600.0
2013-01-31 11:40:00,51.23,51.29,51.23,51.29,32200.0,37.2412,37.2848,37.2412,37.2848,32200.0
2013-01-31 11:45:00,51.28,51.33,51.27,51.33,37100.0,37.2775,37.3138,37.2702,37.3138,37100.0
2013-01-31 11:50:00,51.33,51.33,51.27,51.27,40300.0,37.3138,37.3138,37.2702,37.2702,40300.0
2013-01-31 11:55:00,51.26,51.26,51.21,51.23,53500.0,37.263,37.263,37.2266,37.2412,53500.0
2013-01-31 12:00:00,51.24,51.3,51.23,51.29,27300.0,37.2484,37.292,37.2412,37.2848,27300.0
2013-01-31 12:05:00,51.3,51.33,51.29,51.29,38000.0,37.292,37.3138,37.2848,37.2848,38000.0
2013-01-31 12:10:00,51.29,51.3,51.27,51.3,24400.0,37.2848,37.292,37.2702,37.292,24400.0
2013-01-31 12:15:00,51.31,51.35,51.3,51.35,17300.0,37.2993,37.3284,37.292,37.3284,17300.0
2013-01-31 12:20:00,51.35,51.35,51.32,51.33,21100.0,37.3284,37.3284,37.3066,37.3138,21100.0
2013-01-31 12:25:00,51.32,51.33,51.31,51.31,23600.0,37.3066,37.3138,37.2993,37.2993,23600.0
2013-01-31 12:30:00,51.31,51.35,51.31,51.35,25000.0,37.2993,37.3284,37.2993,37.3284,25000.0
2013-01-31 12:35:00,51.35,51.37,51.33,51.34,27900.0,37.3284,37.3429,37.3138,37.3211,27900.0
2013-01-31 12:40:00,51.34,51.34,51.32,51.33,22000.0,37.3211,37.3211,37.3066,37.3138,22000.0
2013-01-31 12:45:00,51.34,51.35,51.31,51.33,63300.0,37.3211,37.3284,37.2993,37.3138,63300.0
2013-01-31 12:50:00,51.32,51.33,51.27,51.27,37100.0,37.3066,37.3138,37.2702,37.2702,37100.0
2013-01-31 12:55:00,51.28,51.3,51.27,51.28,31900.0,37.2775,37.292,37.2702,37.2775,31900.0
2013-01-31 13:00:00,51.28,51.29,51.25,51.26,22600.0,37.2775,37.2848,37.2557,37.263,22600.0
2013-01-31 13:05:00,51.26,51.29,51.25,51.28,28000.0,37.263,37.2848,37.2557,37.2775,28000.0
2013-01-31 13:10:00,51.28,51.29,51.25,51.29,24500.0,37.2775,37.2848,37.2557,37.2848,24500.0
2013-01-31 13:15:00,51.29,51.29,51.22,51.22,85500.0,37.2848,37.2848,37.2339,37.2339,85500.0
2013-01-31 13:20:00,51.22,51.23,51.2,51.22,22800.0,37.2339,37.2412,37.2193,37.2339,22800.0
2013-01-31 13:25:00,51.22,51.23,51.2,51.2,19300.0,37.2339,37.2412,37.2193,37.2193,19300.0
2013-01-31 13:30:00,51.2,51.25,51.19,51.23,30700.0,37.2193,37.2557,37.2121,37.2412,30700.0
2013-01-31 13:35:00,51.23,51.26,51.21,51.22,33200.0,37.2412,37.263,37.2266,37.2339,33200.0
2013-01-31 13:40:00,51.21,51.27,51.21,51.26,52100.0,37.2266,37.2702,37.2266,37.263,52100.0
2013-01-31 13:45:00,51.26,51.26,51.21,51.24,37200.0,37.263,37.263,37.2266,37.2484,37200.0
2013-01-31 13:50:00,51.23,51.26,51.23,51.25,17500.0,37.2412,37.263,37.2412,37.2557,17500.0
2013-01-31 13:55:00,51.26,51.28,51.26,51.28,25700.0,37.263,37.2775,37.263,37.2775,25700.0
2013-01-31 14:00:00,51.27,51.29,51.26,51.26,36700.0,37.2702,37.2848,37.263,37.263,36700.0
2013-01-31 14:05:00,51.26,51.27,51.22,51.26,39500.0,37.263,37.2702,37.2339,37.263,39500.0
2013-01-31 14:10:00,51.27,51.27,51.22,51.22,20700.0,37.2702,37.2702,37.2339,37.2339,20700.0
2013-01-31 14:15:00,51.22,51.24,51.21,51.24,23800.0,37.2339,37.2484,37.2266,37.2484,23800.0
2013-01-31 14:20:00,51.24,51.26,51.23,51.26,108300.0,37.2484,37.263,37.2412,37.263,108300.0
2013-01-31 14:25:00,51.26,51.29,51.25,51.25,89000.0,37.263,37.2848,37.2557,37.2557,89000.0
2013-01-31 14:30:00,51.26,51.29,51.25,51.27,111600.0,37.263,37.2848,37.2557,37.2702,111600.0
2013-01-31 14:35:00,51.27,51.28,51.25,51.27,93000.0,37.2702,37.2775,37.2557,37.2702,93000.0
2013-01-31 14:40:00,51.27,51.34,51.26,51.34,44000.0,37.2702,37.3211,37.263,37.3211,44000.0
2013-01-31 14:45:00,51.34,51.36,51.33,51.33,39500.0,37.3211,37.3357,37.3138,37.3138,39500.0
2013-01-31 14:50:00,51.34,51.35,51.32,51.33,76700.0,37.3211,37.3284,37.3066,37.3138,76700.0
2013-01-31 14:55:00,51.32,51.33,51.3,51.3,76700.0,37.3066,37.3138,37.292,37.292,76700.0
2013-01-31 15:00:00,51.3,51.31,51.26,51.28,58900.0,37.292,37.2993,37.263,37.2775,58900.0
2013-01-31 15:05:00,51.28,51.3,51.27,51.29,38100.0,37.2775,37.292,37.2702,37.2848,38100.0
2013-01-31 15:10:00,51.3,51.31,51.29,51.3,68600.0,37.292,37.2993,37.2848,37.292,68600.0
2013-01-31 15:15:00,51.3,51.3,51.28,51.3,65300.0,37.292,37.292,37.2775,37.292,65300.0
2013-01-31 15:20:00,51.29,51.3,51.29,51.3,44200.0,37.2848,37.292,37.2848,37.292,44200.0
2013-01-31 15:25:00,51.3,51.3,51.26,51.29,82300.0,37.292,37.292,37.263,37.2848,82300.0
2013-01-31 15:30:00,51.29,51.33,51.28,51.32,182400.0,37.2848,37.3138,37.2775,37.3066,182400.0
2013-01-31 15:35:00,51.32,51.32,51.25,51.25,119000.0,37.3066,37.3066,37.2557,37.2557,119000.0
2013-01-31 15:40:00,51.25,51.26,51.23,51.23,120500.0,37.2557,37.263,37.2412,37.2412,120500.0
2013-01-31 15:45:00,51.23,51.25,51.22,51.25,118200.0,37.2412,37.2557,37.2339,37.2557,118200.0
2013-01-31 15:50:00,51.24,51.29,51.24,51.25,320000.0,37.2484,37.2848,37.2484,37.2557,320000.0
2013-01-31 15:55:00,51.25,51.28,51.2,51.2,403200.0,37.2557,37.2775,37.2193,37.2193,403200.0
2013-02-01 09:30:00,51.63,51.77,51.53,51.73,196300.0,37.5319,37.6337,37.4592,37.6046,196300.0
2013-02-01 09:35:00,51.73,51.75,51.65,51.67,144800.0,37.6046,37.6192,37.5465,37.561,144800.0
2013-02-01 09:40:00,51.66,51.69,51.57,51.63,79900.0,37.5537,37.5755,37.4883,37.5319,79900.0
2013-02-01 09:45:00,51.63,51.69,51.62,51.65,254700.0,37.5319,37.5755,37.5247,37.5465,254700.0
2013-02-01 09:50:00,51.64,51.68,51.64,51.66,86900.0,37.5392,37.5683,37.5392,37.5537,86900.0
2013-02-01 09:55:00,51.66,51.67,51.58,51.59,112100.0,37.5537,37.561,37.4956,37.5028,112100.0
2013-02-01 10:00:00,51.6,51.76,51.6,51.68,186800.0,37.5101,37.6264,37.5101,37.5683,186800.0
2013-02-01 10:05:00,51.68,51.71,51.66,51.68,194500.0,37.5683,37.5901,37.5537,37.5683,194500.0
2013-02-01 10:10:00,51.68,51.69,51.65,51.66,83100.0,37.5683,37.5755,37.5465,37.5537,83100.0
2013-02-01 10:15:00,51.67,51.69,51.66,51.66,54700.0,37.561,37.5755,37.5537,37.5537,54700.0
2013-02-01 10:20:00,51.65,51.73,51.63,51.63,62000.0,37.5465,37.6046,37.5319,37.5319,62000.0
2013-02-01 10:25:00,51.63,51.64,51.6,51.61,45600.0,37.5319,37.5392,37.5101,37.5174,45600.0
2013-02-01 10:30:00,51.62,51.66,51.6,51.66,87700.0,37.5247,37.5537,37.5101,37.5537,87700.0
2013-02-01 10:35:00,51.66,51.68,51.63,51.67,32100.0,37.5537,37.5683,37.5319,37.561,32100.0
2013-02-01 10:40:00,51.68,51.69,51.6,51.63,108800.0,37.5683,37.5755,37.5101,37.5319,108800.0
2013-02-01 10:45:00,51.63,51.64,51.59,51.6,82500.0,37.5319,37.5392,37.5028,37.5101,82500.0
2013-02-01 10:50:00,51.6,51.64,51.6,51.62,30500.0,37.5101,37.5392,37.5101,37.5247,30500.0
2013-02-01 10:55:00,51.62,51.64,51.59,51.62,68000.0,37.5247,37.5392,37.5028,37.5247,68000.0
2013-02-01 11:00:00,51.63,51.68,51.63,51.64,52600.0,37.5319,37.5683,37.5319,37.5392,52600.0
2013-02-01 11:05:00,51.64,51.66,51.61,51.66,92300.0,37.5392,37.5537,37.5174,37.5537,92300.0
2013-02-01 11:10:00,51.66,51.67,51.63,51.63,43900.0,37.5537,37.561,37.5319,37.5319,43900.0
2013-02-01 11:15:00,51.64,51.68,51.63,51.64,58200.0,37.5392,37.5683,37.5319,37.5392,58200.0
2013-02-01 11:20:00,51.64,51.64,51.61,51.62,48900.0,37.5392,37.5392,37.5174,37.5247,48900.0
2013-02-01 11:25:00,51.62,51.62,51.57,51.57,45600.0,37.5247,37.5247,37.4883,37.4883,45600.0
2013-02-01 11:30:00,51.57,51.63,51.57,51.62,64100.0,37.4883,37.5319,37.4883,37.5247,64100.0
2013-02-01 11:35:00,51.62,51.64,51.61,51.64,27200.0,37.5247,37.5392,37.5174,37.5392,27200.0
2013-02-01 11:40:00,51.64,51.64,51.61,51.61,39100.0,37.5392,37.5392,37.5174,37.5174,39100.0
2013-02-01 11:45:00,51.62,51.62,51.6,51.61,24300.0,37.5247,37.5247,37.5101,37.5174,24300.0
2013-02-01 11:50:00,51.6,51.61,51.6,51.6,15200.0,37.5101,37.5174,37.5101,37.5101,15200.0
2013-02-01 11:55:00,51.6,51.61,51.58,51.59,55700.0,37.5101,37.5174,37.4956,37.5028,55700.0
2013-02-01 12:00:00,51.6,51.6,51.58,51.6,34200.0,37.5101,37.5101,37.4956,37.5101,34200.0
2013-02-01 12:05:00,51.6,51.61,51.57,51.6,82500.0,37.5101,37.5174,37.4883,37.5101,82500.0
2013-02-01 12:10:00,51.6,51.64,51.6,51.64,31500.0,37.5101,37.5392,37.5101,37.5392,31500.0
2013-02-01 12:15:00,51.64,51.65,51.63,51.64,25900.0,37.5392,37.5465,37.5319,37.5392,25900.0
2013-02-01 12:20:00,51.64,51.64,51.61,51.62,28800.0,37.5392,37.5392,37.5174,37.5247,28800.0
2013-02-01 12:25:00,51.62,51.63,51.62,51.62,38600.0,37.5247,37.5319,37.5247,37.5247,38600.0
2013-02-01 12:30:00,51.63,51.65,51.62,51.64,31100.0,37.5319,37.5465,37.5247,37.5392,31100.0
2013-02-01 12:35:00,51.64,51.66,51.63,51.65,93000.0,37.5392,37.5537,37.5319,37.5465,93000.0
2013-02-01 12:40:00,51.64,51.66,51.62,51.65,57400.0,37.5392,37.5537,37.5247,37.5465,57400.0
2013-02-01 12:45:00,51.66,51.66,51.65,51.65,21500.0,37.5537,37.5537,37.5465,37.5465,21500.0
2013-02-01 12:50:00,51.66,51.66,51.63,51.64,26200.0,37.5537,37.5537,37.5319,37.5392,26200.0
2013-02-01 12:55:00,51.65,51.66,51.64,51.65,26200.0,37.5465,37.5537,37.5392,37.5465,26200.0
2013-02-01 13:00:00,51.65,51.66,51.61,51.62,27000.0,37.5465,37.5537,37.5174,37.5247,27000.0
2013-02-01 13:05:00,51.62,51.63,51.61,51.61,20900.0,37.5247,37.5319,37.5174,37.5174,20900.0
2013-02-01 13:10:00,51.62,51.62,51.59,51.6,59600.0,37.5247,37.5247,37.5028,37.5101,59600.0
2013-02-01 13:15:00,51.6,51.6,51.57,51.58,27300.0,37.5101,37.5101,37.4883,37.4956,27300.0
2013-02-01 13:20:00,51.59,51.61,51.58,51.59,24200.0,37.5028,37.5174,37.4956,37.5028,24200.0
2013-02-01 13:25:00,51.59,51.59,51.57,51.58,16400.0,37.5028,37.5028,37.4883,37.4956,16400.0
2013-02-01 13:30:00,51.58,51.59,51.57,51.59,19000.0,37.4956,37.5028,37.4883,37.5028,19000.0
2013-02-01 13:35:00,51.59,51.61,51.57,51.58,58600.0,37.5028,37.5174,37.4883,37.4956,58600.0
2013-02-01 13:40:00,51.58,51.61,51.58,51.6,25600.0,37.4956,37.5174,37.4956,37.5101,25600.0
2013-02-01 13:45:00,51.6,51.61,51.58,51.61,55700.0,37.5101,37.5174,37.4956,37.5174,55700.0
2013-02-01 13:50:00,51.61,51.61,51.59,51.6,40200.0,37.5174,37.5174,37.5028,37.5101,40200.0
2013-02-01 13:55:00,51.59,51.61,51.59,51.6,44000.0,37.5028,37.5174,37.5028,37.5101,44000.0
2013-02-01 14:00:00,51.6,51.61,51.6,51.61,25900.0,37.5101,37.5174,37.5101,37.5174,25900.0
2013-02-01 14:05:00,51.61,51.63,51.6,51.63,57400.0,37.5174,37.5319,37.5101,37.5319,57400.0
2013-02-01 14:10:00,51.63,51.63,51.6,51.6,48000.0,37.5319,37.5319,37.5101,37.5101,48000.0
2013-02-01 14:15:00,51.6,51.63,51.6,51.63,28000.0,37.5101,37.5319,37.5101,37.5319,28000.0
2013-02-01 14:20:00,51.63,51.65,51.62,51.65,41900.0,37.5319,37.5465,37.5247,37.5465,41900.0
2013-02-01 14:25:00,51.65,51.66,51.64,51.64,21700.0,37.5465,37.5537,37.5392,37.5392,21700.0
2013-02-01 14:30:00,51.65,51.66,51.64,51.64,62900.0,37.5465,37.5537,37.5392,37.5392,62900.0
2013-02-01 14:35:00,51.64,51.65,51.62,51.63,45900.0,37.5392,37.5465,37.5247,37.5319,45900.0
2013-02-01 14:40:00,51.63,51.63,51.61,51.62,73600.0,37.5319,37.5319,37.5174,37.5247,73600.0
2013-02-01 14:45:00,51.61,51.63,51.59,51.6,87300.0,37.5174,37.5319,37.5028,37.5101,87300.0
2013-02-01 14:50:00,51.61,51.61,51.6,51.61,14300.0,37.5174,37.5174,37.5101,37.5174,14300.0
2013-02-01 14:55:00,51.61,51.61,51.59,51.6,53200.0,37.5174,37.5174,37.5028,37.5101,53200.0
2013-02-01 15:00:00,51.59,51.64,51.59,51.63,79200.0,37.5028,37.5392,37.5028,37.5319,79200.0
2013-02-01 15:05:00,51.63,51.64,51.62,51.63,45900.0,37.5319,37.5392,37.5247,37.5319,45900.0
2013-02-01 15:10:00,51.62,51.63,51.59,51.6,67200.0,37.5247,37.5319,37.5028,37.5101,67200.0
2013-02-01 15:15:00,51.59,51.61,51.59,51.59,74100.0,37.5028,37.5174,37.5028,37.5028,74100.0
2013-02-01 15:20:00,51.59,51.59,51.55,51.55,51300.0,37.5028,37.5028,37.4738,37.4738,51300.0
2013-02-01 15:25:00,51.55,51.58,51.54,51.55,67200.0,37.4738,37.4956,37.4665,37.4738,67200.0
2013-02-01 15:30:00,51.55,51.6,51.53,51.6,99000.0,37.4738,37.5101,37.4592,37.5101,99000.0
2013-02-01 15:35:00,51.6,51.6,51.54,51.55,81400.0,37.5101,37.5101,37.4665,37.4738,81400.0
2013-02-01 15:40:00,51.55,51.61,51.54,51.6,155500.0,37.4738,37.5174,37.4665,37.5101,155500.0
2013-02-01 15:45:00,51.6,51.61,51.58,51.59,191900.0,37.5101,37.5174,37.4956,37.5028,191900.0
2013-02-01 15:50:00,51.59,51.6,51.54,51.54,90200.0,37.5028,37.5101,37.4665,37.4665,90200.0
2013-02-01 15:55:00,51.55,51.59,51.54,51.58,259100.0,37.4738,37.5028,37.4665,37.4956,259100.0
2013-02-04 09:30:00,51.35,51.58,51.32,51.49,169000.0,37.3284,37.4956,37.3066,37.4302,169000.0
2013-02-04 09:35:00,51.48,51.5,51.41,51.43,56100.0,37.4229,37.4374,37.372,37.3865,56100.0
2013-02-04 09:40:00,51.43,51.43,51.34,51.37,82800.0,37.3865,37.3865,37.3211,37.3429,82800.0
2013-02-04 09:45:00,51.36,51.37,51.22,51.24,85900.0,37.3357,37.3429,37.2339,37.2484,85900.0
2013-02-04 09:50:00,51.24,51.32,51.24,51.31,41900.0,37.2484,37.3066,37.2484,37.2993,41900.0
2013-02-04 09:55:00,51.31,51.34,51.29,51.29,54100.0,37.2993,37.3211,37.2848,37.2848,54100.0
2013-02-04 10:00:00,51.29,51.38,51.23,51.24,40500.0,37.2848,37.3502,37.2412,37.2484,40500.0
2013-02-04 10:05:00,51.25,51.25,51.2,51.24,38000.0,37.2557,37.2557,37.2193,37.2484,38000.0
2013-02-04 10:10:00,51.24,51.24,51.13,51.16,66700.0,37.2484,37.2484,37.1685,37.1903,66700.0
2013-02-04 10:15:00,51.16,51.16,51.11,51.14,34500.0,37.1903,37.1903,37.1539,37.1757,34500.0
2013-02-04 10:20:00,51.14,51.19,51.13,51.19,46100.0,37.1757,37.2121,37.1685,37.2121,46100.0
2013-02-04 10:25:00,51.19,51.19,51.11,51.12,79800.0,37.2121,37.2121,37.1539,37.1612,79800.0
2013-02-04 10:30:00,51.12,51.14,51.1,51.11,26400.0,37.1612,37.1757,37.1466,37.1539,26400.0
2013-02-04 10:35:00,51.11,51.12,51.05,51.07,160000.0,37.1539,37.1612,37.1103,37.1248,160000.0
2013-02-04 10:40:00,51.07,51.14,51.06,51.09,36500.0,37.1248,37.1757,37.1176,37.1394,36500.0
2013-02-04 10:45:00,51.09,51.13,51.05,51.07,35200.0,37.1394,37.1685,37.1103,37.1248,35200.0
2013-02-04 10:50:00,51.08,51.12,51.08,51.11,13100.0,37.1321,37.1612,37.1321,37.1539,13100.0
2013-02-04 10:55:00,51.11,51.16,51.09,51.09,28100.0,37.1539,37.1903,37.1394,37.1394,28100.0
2013-02-04 11:00:00,51.1,51.14,51.08,51.1,21500.0,37.1466,37.1757,37.1321,37.1466,21500.0
2013-02-04 11:05:00,51.1,51.13,51.07,51.11,40100.0,37.1466,37.1685,37.1248,37.1539,40100.0
2013-02-04 11:10:00,51.1,51.14,51.06,51.11,40700.0,37.1466,37.1757,37.1176,37.1539,40700.0
2013-02-04 11:15:00,51.12,51.14,51.09,51.14,40700.0,37.1612,37.1757,37.1394,37.1757,40700.0
2013-02-04 11:20:00,51.14,51.18,51.13,51.14,32400.0,37.1757,37.2048,37.1685,37.1757,32400.0
2013-02-04 11:25:00,51.15,51.16,51.05,51.07,53000.0,37.183,37.1903,37.1103,37.1248,53000.0
2013-02-04 11:30:00,51.07,51.16,51.05,51.15,30600.0,37.1248,37.1903,37.1103,37.183,30600.0
2013-02-04 11:35:00,51.15,51.16,51.09,51.11,61100.0,37.183,37.1903,37.1394,37.1539,61100.0
2013-02-04 11:40:00,51.11,51.14,51.08,51.1,112700.0,37.1539,37.1757,37.1321,37.1466,112700.0
2013-02-04 11:45:00,51.1,51.11,51.06,51.09,68300.0,37.1466,37.1539,37.1176,37.1394,68300.0
2013-02-04 11:50:00,51.09,51.09,51.04,51.05,28100.0,37.1394,37.1394,37.103,37.1103,28100.0
2013-02-04 11:55:00,51.05,51.08,51.01,51.04,30200.0,37.1103,37.1321,37.0812,37.103,30200.0
2013-02-04 12:00:00,51.02,51.03,50.95,50.96,71500.0,37.0885,37.0958,37.0376,37.0449,71500.0
2013-02-04 12:05:00,50.96,50.99,50.92,50.98,43000.0,37.0449,37.0667,37.0158,37.0594,43000.0
2013-02-04 12:10:00,50.97,51.01,50.96,50.98,39200.0,37.0521,37.0812,37.0449,37.0594,39200.0
2013-02-04 12:15:00,50.98,51.01,50.98,50.98,29100.0,37.0594,37.0812,37.0594,37.0594,29100.0
2013-02-04 12:20:00,50.99,51.0,50.95,50.96,45000.0,37.0667,37.074,37.0376,37.0449,45000.0
2013-02-04 12:25:00,50.97,51.0,50.96,50.98,26100.0,37.0521,37.074,37.0449,37.0594,26100.0
2013-02-04 12:30:00,50.98,51.01,50.98,50.98,144600.0,37.0594,37.0812,37.0594,37.0594,144600.0
2013-02-04 12:35:00,50.98,51.02,50.97,51.01,39100.0,37.0594,37.0885,37.0521,37.0812,39100.0
2013-02-04 12:40:00,51.01,51.02,50.96,50.96,489100.0,37.0812,37.0885,37.0449,37.0449,489100.0
2013-02-04 12:45:00,50.97,51.0,50.95,50.98,29400.0,37.0521,37.074,37.0376,37.0594,29400.0
2013-02-04 12:50:00,50.99,51.01,50.98,50.99,29800.0,37.0667,37.0812,37.0594,37.0667,29800.0
2013-02-04 12:55:00,50.99,51.02,50.99,51.0,29900.0,37.0667,37.0885,37.0667,37.074,29900.0
2013-02-04 13:00:00,51.01,51.01,50.97,50.99,69300.0,37.0812,37.0812,37.0521,37.0667,69300.0
2013-02-04 13:05:00,51.0,51.02,50.98,50.98,29600.0,37.074,37.0885,37.0594,37.0594,29600.0
2013-02-04 13:10:00,50.97,51.01,50.96,51.0,68400.0,37.0521,37.0812,37.0449,37.074,68400.0
2013-02-04 13:15:00,51.0,51.01,50.96,51.01,38800.0,37.074,37.0812,37.0449,37.0812,38800.0
2013-02-04 13:20:00,51.01,51.05,51.0,51.01,13000.0,37.0812,37.1103,37.074,37.0812,13000.0
2013-02-04 13:25:00,51.01,51.04,51.01,51.01,11400.0,37.0812,37.103,37.0812,37.0812,11400.0
2013-02-04 13:30:00,51.01,51.02,51.01,51.02,17200.0,37.0812,37.0885,37.0812,37.0885,17200.0
2013-02-04 13:35:00,51.02,51.05,51.01,51.02,23600.0,37.0885,37.1103,37.0812,37.0885,23600.0
2013-02-04 13:40:00,51.02,51.05,51.02,51.03,27100.0,37.0885,37.1103,37.0885,37.0958,27100.0
2013-02-04 13:45:00,51.04,51.04,51.01,51.01,21000.0,37.103,37.103,37.0812,37.0812,21000.0
2013-02-04 13:50:00,51.01,51.02,50.99,51.01,27500.0,37.0812,37.0885,37.0667,37.0812,27500.0
2013-02-04 13:55:00,51.0,51.04,50.99,51.04,28600.0,37.074,37.103,37.0667,37.103,28600.0
2013-02-04 14:00:00,51.04,51.05,51.0,51.05,23700.0,37.103,37.1103,37.074,37.1103,23700.0
2013-02-04 14:05:00,51.04,51.07,51.04,51.04,32000.0,37.103,37.1248,37.103,37.103,32000.0
2013-02-04 14:10:00,51.04,51.07,51.03,51.03,24400.0,37.103,37.1248,37.0958,37.0958,24400.0
2013-02-04 14:15:00,51.03,51.05,51.0,51.0,24700.0,37.0958,37.1103,37.074,37.074,24700.0
2013-02-04 14:20:00,51.01,51.03,51.0,51.02,20500.0,37.0812,37.0958,37.074,37.0885,20500.0
2013-02-04 14:25:00,51.02,51.09,51.01,51.08,189600.0,37.0885,37.1394,37.0812,37.1321,189600.0
2013-02-04 14:30:00,51.08,51.11,51.07,51.09,43300.0,37.1321,37.1539,37.1248,37.1394,43300.0
2013-02-04 14:35:00,51.09,51.1,51.08,51.1,35700.0,37.1394,37.1466,37.1321,37.1466,35700.0
2013-02-04 14:40:00,51.1,51.11,51.07,51.1,66900.0,37.1466,37.1539,37.1248,37.1466,66900.0
2013-02-04 14:45:00,51.1,51.1,51.06,51.06,33300.0,37.1466,37.1466,37.1176,37.1176,33300.0
2013-02-04 14:50:00,51.06,51.07,51.03,51.06,34500.0,37.1176,37.1248,37.0958,37.1176,34500.0
2013-02-04 14:55:00,51.06,51.1,51.05,51.1,60500.0,37.1176,37.1466,37.1103,37.1466,60500.0
2013-02-04 15:00:00,51.1,51.11,51.09,51.09,34600.0,37.1466,37.1539,37.1394,37.1394,34600.0
2013-02-04 15:05:00,51.09,51.11,51.05,51.06,67000.0,37.1394,37.1539,37.1103,37.1176,67000.0
2013-02-04 15:10:00,51.07,51.08,51.02,51.04,62000.0,37.1248,37.1321,37.0885,37.103,62000.0
2013-02-04 15:15:00,51.05,51.07,51.03,51.07,50700.0,37.1103,37.1248,37.0958,37.1248,50700.0
2013-02-04 15:20:00,51.07,51.08,51.05,51.05,65900.0,37.1248,37.1321,37.1103,37.1103,65900.0
2013-02-04 15:25:00,51.05,51.09,51.04,51.07,68400.0,37.1103,37.1394,37.103,37.1248,68400.0
2013-02-04 15:30:00,51.07,51.08,51.0,51.0,101600.0,37.1248,37.1321,37.074,37.074,101600.0
2013-02-04 15:35:00,51.0,51.06,50.98,51.05,128400.0,37.074,37.1176,37.0594,37.1103,128400.0
2013-02-04 15:40:00,51.04,51.11,51.03,51.05,107000.0,37.103,37.1539,37.0958,37.1103,107000.0
2013-02-04 15:45:00,51.05,51.05,51.0,51.01,90300.0,37.1103,37.1103,37.074,37.0812,90300.0
2013-02-04 15:50:00,51.01,51.01,50.96,50.99,101600.0,37.0812,37.0812,37.0449,37.0667,101600.0
2013-02-04 15:55:00,50.98,51.01,50.96,51.0,200400.0,37.0594,37.0812,37.0449,37.074,200400.0
2013-02-05 09:30:00,51.29,51.5,51.23,51.3,168500.0,37.2848,37.4374,37.2412,37.292,168500.0
2013-02-05 09:35:00,51.3,51.32,51.27,51.3,106700.0,37.292,37.3066,37.2702,37.292,106700.0
2013-02-05 09:40:00,51.3,51.33,51.29,51.3,55200.0,37.292,37.3138,37.2848,37.292,55200.0
2013-02-05 09:45:00,51.29,51.31,51.28,51.29,79200.0,37.2848,37.2993,37.2775,37.2848,79200.0
2013-02-05 09:50:00,51.28,51.32,51.27,51.3,97900.0,37.2775,37.3066,37.2702,37.292,97900.0
2013-02-05 09:55:00,51.3,51.42,51.29,51.3,129100.0,37.292,37.3793,37.2848,37.292,129100.0
2013-02-05 10:00:00,51.35,51.35,51.29,51.31,72800.0,37.3284,37.3284,37.2848,37.2993,72800.0
2013-02-05 10:05:00,51.31,51.33,51.3,51.32,41100.0,37.2993,37.3138,37.292,37.3066,41100.0
2013-02-05 10:10:00,51.3,51.34,51.25,51.25,83800.0,37.292,37.3211,37.2557,37.2557,83800.0
2013-02-05 10:15:00,51.24,51.28,51.19,51.21,116500.0,37.2484,37.2775,37.2121,37.2266,116500.0
2013-02-05 10:20:00,51.22,51.27,51.21,51.24,45400.0,37.2339,37.2702,37.2266,37.2484,45400.0
2013-02-05 10:25:00,51.25,51.33,51.24,51.26,32400.0,37.2557,37.3138,37.2484,37.263,32400.0
2013-02-05 10:30:00,51.26,51.31,51.26,51.3,39400.0,37.263,37.2993,37.263,37.292,39400.0
2013-02-05 10:35:00,51.29,51.32,51.26,51.32,51800.0,37.2848,37.3066,37.263,37.3066,51800.0
2013-02-05 10:40:00,51.32,51.41,51.32,51.35,72600.0,37.3066,37.372,37.3066,37.3284,72600.0
2013-02-05 10:45:00,51.35,51.35,51.27,51.3,73700.0,37.3284,37.3284,37.2702,37.292,73700.0
2013-02-05 10:50:00,51.3,51.34,51.29,51.34,40000.0,37.292,37.3211,37.2848,37.3211,40000.0
2013-02-05 10:55:00,51.34,51.34,51.3,51.31,35500.0,37.3211,37.3211,37.292,37.2993,35500.0
2013-02-05 11:00:00,51.3,51.33,51.3,51.33,30400.0,37.292,37.3138,37.292,37.3138,30400.0
2013-02-05 11:05:00,51.33,51.33,51.28,51.29,41100.0,37.3138,37.3138,37.2775,37.2848,41100.0
2013-02-05 11:10:00,51.3,51.32,51.29,51.32,14300.0,37.292,37.3066,37.2848,37.3066,14300.0
2013-02-05 11:15:00,51.32,51.32,51.29,51.32,30900.0,37.3066,37.3066,37.2848,37.3066,30900.0
2013-02-05 11:20:00,51.32,51.32,51.27,51.31,21900.0,37.3066,37.3066,37.2702,37.2993,21900.0
2013-02-05 11:25:00,51.31,51.34,51.3,51.32,38000.0,37.2993,37.3211,37.292,37.3066,38000.0
2013-02-05 11:30:00,51.32,51.33,51.27,51.31,28300.0,37.3066,37.3138,37.2702,37.2993,28300.0
2013-02-05 11:35:00,51.31,51.33,51.3,51.3,22500.0,37.2993,37.3138,37.292,37.292,22500.0
2013-02-05 11:40:00,51.3,51.32,51.29,51.29,28600.0,37.292,37.3066,37.2848,37.2848,28600.0
2013-02-05 11:45:00,51.3,51.3,51.26,51.28,19500.0,37.292,37.292,37.263,37.2775,19500.0
2013-02-05 11:50:00,51.29,51.3,51.27,51.3,21900.0,37.2848,37.292,37.2702,37.292,21900.0
2013-02-05 11:55:00,51.3,51.3,51.28,51.3,23900.0,37.292,37.292,37.2775,37.292,23900.0
2013-02-05 12:00:00,51.3,51.3,51.28,51.3,28800.0,37.292,37.292,37.2775,37.292,28800.0
2013-02-05 12:05:00,51.3,51.3,51.27,51.28,49100.0,37.292,37.292,37.2702,37.2775,49100.0
2013-02-05 12:10:00,51.27,51.29,51.25,51.27,38800.0,37.2702,37.2848,37.2557,37.2702,38800.0
2013-02-05 12:15:00,51.28,51.31,51.28,51.3,23000.0,37.2775,37.2993,37.2775,37.292,23000.0
2013-02-05 12:20:00,51.29,51.3,51.25,51.27,49100.0,37.2848,37.292,37.2557,37.2702,49100.0
2013-02-05 12:25:00,51.27,51.3,51.26,51.27,87900.0,37.2702,37.292,37.263,37.2702,87900.0
2013-02-05 12:30:00,51.27,51.3,51.26,51.3,94200.0,37.2702,37.292,37.263,37.292,94200.0
2013-02-05 12:35:00,51.3,51.31,51.28,51.3,95400.0,37.292,37.2993,37.2775,37.292,95400.0
2013-02-05 12:40:00,51.3,51.33,51.29,51.33,87200.0,37.292,37.3138,37.2848,37.3138,87200.0
2013-02-05 12:45:00,51.33,51.38,51.33,51.37,38200.0,37.3138,37.3502,37.3138,37.3429,38200.0
2013-02-05 12:50:00,51.36,51.39,51.35,51.37,35600.0,37.3357,37.3575,37.3284,37.3429,35600.0
2013-02-05 12:55:00,51.36,51.39,51.35,51.36,44600.0,37.3357,37.3575,37.3284,37.3357,44600.0
2013-02-05 13:00:00,51.36,51.36,51.33,51.34,55800.0,37.3357,37.3357,37.3138,37.3211,55800.0
2013-02-05 13:05:00,51.35,51.36,51.33,51.35,32200.0,37.3284,37.3357,37.3138,37.3284,32200.0
2013-02-05 13:10:00,51.35,51.38,51.34,51.38,37500.0,37.3284,37.3502,37.3211,37.3502,37500.0
2013-02-05 13:15:00,51.38,51.4,51.36,51.37,34300.0,37.3502,37.3647,37.3357,37.3429,34300.0
2013-02-05 13:20:00,51.37,51.37,51.34,51.35,38500.0,37.3429,37.3429,37.3211,37.3284,38500.0
2013-02-05 13:25:00,51.35,51.37,51.34,51.37,33200.0,37.3284,37.3429,37.3211,37.3429,33200.0
2013-02-05 13:30:00,51.36,51.41,51.36,51.4,67100.0,37.3357,37.372,37.3357,37.3647,67100.0
2013-02-05 13:35:00,51.4,51.41,51.38,51.39,58900.0,37.3647,37.372,37.3502,37.3575,58900.0
2013-02-05 13:40:00,51.39,51.4,51.37,51.4,31500.0,37.3575,37.3647,37.3429,37.3647,31500.0
2013-02-05 13:45:00,51.4,51.42,51.36,51.37,66100.0,37.3647,37.3793,37.3357,37.3429,66100.0
2013-02-05 13:50:00,51.37,51.4,51.37,51.4,23000.0,37.3429,37.3647,37.3429,37.3647,23000.0
2013-02-05 13:55:00,51.4,51.41,51.38,51.39,46900.0,37.3647,37.372,37.3502,37.3575,46900.0
2013-02-05 14:00:00,51.39,51.4,51.37,51.4,54900.0,37.3575,37.3647,37.3429,37.3647,54900.0
2013-02-05 14:05:00,51.4,51.41,51.39,51.4,59700.0,37.3647,37.372,37.3575,37.3647,59700.0
2013-02-05 14:10:00,51.4,51.42,51.4,51.41,32300.0,37.3647,37.3793,37.3647,37.372,32300.0
2013-02-05 14:15:00,51.42,51.42,51.39,51.39,80700.0,37.3793,37.3793,37.3575,37.3575,80700.0
2013-02-05 14:20:00,51.39,51.42,51.39,51.41,96800.0,37.3575,37.3793,37.3575,37.372,96800.0
2013-02-05 14:25:00,51.41,51.42,51.41,51.42,39000.0,37.372,37.3793,37.372,37.3793,39000.0
2013-02-05 14:30:00,51.42,51.45,51.41,51.45,71700.0,37.3793,37.4011,37.372,37.4011,71700.0
2013-02-05 14:35:00,51.45,51.5,51.44,51.49,174800.0,37.4011,37.4374,37.3938,37.4302,174800.0
2013-02-05 14:40:00,51.48,51.51,51.47,51.5,281800.0,37.4229,37.4447,37.4156,37.4374,281800.0
2013-02-05 14:45:00,51.5,51.57,51.49,51.57,100100.0,37.4374,37.4883,37.4302,37.4883,100100.0
2013-02-05 14:50:00,51.56,51.61,51.56,51.57,109400.0,37.481,37.5174,37.481,37.4883,109400.0
2013-02-05 14:55:00,51.57,51.63,51.56,51.62,87100.0,37.4883,37.5319,37.481,37.5247,87100.0
2013-02-05 15:00:00,51.63,51.65,51.63,51.65,40300.0,37.5319,37.5465,37.5319,37.5465,40300.0
2013-02-05 15:05:00,51.65,51.7,51.64,51.7,185300.0,37.5465,37.5828,37.5392,37.5828,185300.0
2013-02-05 15:10:00,51.7,51.75,51.7,51.73,157600.0,37.5828,37.6192,37.5828,37.6046,157600.0
2013-02-05 15:15:00,51.73,51.77,51.72,51.74,131300.0,37.6046,37.6337,37.5974,37.6119,131300.0
2013-02-05 15:20:00,51.75,51.77,51.73,51.73,106000.0,37.6192,37.6337,37.6046,37.6046,106000.0
2013-02-05 15:25:00,51.73,51.73,51.7,51.71,81500.0,37.6046,37.6046,37.5828,37.5901,81500.0
2013-02-05 15:30:00,51.71,51.72,51.71,51.72,71000.0,37.5901,37.5974,37.5901,37.5974,71000.0
2013-02-05 15:35:00,51.71,51.77,51.7,51.7,149300.0,37.5901,37.6337,37.5828,37.5828,149300.0
2013-02-05 15:40:00,51.7,51.72,51.7,51.72,88200.0,37.5828,37.5974,37.5828,37.5974,88200.0
2013-02-05 15:45:00,51.71,51.72,51.71,51.72,153900.0,37.5901,37.5974,37.5901,37.5974,153900.0
2013-02-05 15:50:00,51.72,51.75,51.7,51.75,319000.0,37.5974,37.6192,37.5828,37.6192,319000.0
2013-02-05 15:55:00,51.74,51.78,51.72,51.73,325800.0,37.6119,37.641,37.5974,37.6046,325800.0
2013-02-06 09:30:00,52.11,52.2,51.32,51.87,276700.0,37.8809,37.9463,37.3066,37.7064,276700.0
2013-02-06 09:35:00,51.87,52.06,51.7,51.78,96900.0,37.7064,37.8445,37.5828,37.641,96900.0
2013-02-06 09:40:00,51.78,51.89,51.76,51.77,140000.0,37.641,37.7209,37.6264,37.6337,140000.0
2013-02-06 09:45:00,51.77,52.2,51.67,51.82,198000.0,37.6337,37.9463,37.561,37.67,198000.0
2013-02-06 09:50:00,51.8,51.82,51.65,51.77,121100.0,37.6555,37.67,37.5465,37.6337,121100.0
2013-02-06 09:55:00,51.79,51.9,51.75,51.87,160600.0,37.6482,37.7282,37.6192,37.7064,160600.0
2013-02-06 10:00:00,51.85,51.89,51.84,51.86,128900.0,37.6919,37.7209,37.6846,37.6991,128900.0
2013-02-06 10:05:00,51.86,51.89,51.82,51.86,69600.0,37.6991,37.7209,37.67,37.6991,69600.0
2013-02-06 10:10:00,51.85,51.85,51.77,51.8,88700.0,37.6919,37.6919,37.6337,37.6555,88700.0
2013-02-06 10:15:00,51.79,51.8,51.72,51.77,101700.0,37.6482,37.6555,37.5974,37.6337,101700.0
2013-02-06 10:20:00,51.78,51.8,51.74,51.79,174800.0,37.641,37.6555,37.6119,37.6482,174800.0
2013-02-06 10:25:00,51.78,51.83,51.67,51.69,129400.0,37.641,37.6773,37.561,37.5755,129400.0
2013-02-06 10:30:00,51.69,51.74,51.61,51.63,80400.0,37.5755,37.6119,37.5174,37.5319,80400.0
2013-02-06 10:35:00,51.64,51.67,51.57,51.63,105300.0,37.5392,37.561,37.4883,37.5319,105300.0
2013-02-06 10:40:00,51.63,51.65,51.59,51.61,97500.0,37.5319,37.5465,37.5028,37.5174,97500.0
2013-02-06 10:45:00,51.61,51.63,51.51,51.59,92100.0,37.5174,37.5319,37.4447,37.5028,92100.0
2013-02-06 10:50:00,51.6,51.63,51.55,51.6,102700.0,37.5101,37.5319,37.4738,37.5101,102700.0
2013-02-06 10:55:00,51.6,51.63,51.57,51.6,85200.0,37.5101,37.5319,37.4883,37.5101,85200.0
2013-02-06 11:00:00,51.58,51.58,51.55,51.55,69600.0,37.4956,37.4956,37.4738,37.4738,69600.0
2013-02-06 11:05:00,51.55,51.56,51.49,51.51,42300.0,37.4738,37.481,37.4302,37.4447,42300.0
2013-02-06 11:10:00,51.52,51.64,51.45,51.61,73500.0,37.452,37.5392,37.4011,37.5174,73500.0
2013-02-06 11:15:00,51.6,51.6,51.51,51.54,59300.0,37.5101,37.5101,37.4447,37.4665,59300.0
2013-02-06 11:20:00,51.53,51.54,51.46,51.47,57000.0,37.4592,37.4665,37.4083,37.4156,57000.0
2013-02-06 11:25:00,51.48,51.49,51.45,51.45,57900.0,37.4229,37.4302,37.4011,37.4011,57900.0
2013-02-06 11:30:00,51.45,51.46,51.37,51.37,68700.0,37.4011,37.4083,37.3429,37.3429,68700.0
2013-02-06 11:35:00,51.37,51.38,51.35,51.36,38000.0,37.3429,37.3502,37.3284,37.3357,38000.0
2013-02-06 11:40:00,51.36,51.39,51.32,51.36,88200.0,37.3357,37.3575,37.3066,37.3357,88200.0
2013-02-06 11:45:00,51.36,51.43,51.35,51.42,79300.0,37.3357,37.3865,37.3284,37.3793,79300.0
2013-02-06 11:50:00,51.42,51.47,51.42,51.47,58800.0,37.3793,37.4156,37.3793,37.4156,58800.0
2013-02-06 11:55:00,51.47,51.47,51.4,51.42,50400.0,37.4156,37.4156,37.3647,37.3793,50400.0
2013-02-06 12:00:00,51.41,51.42,51.38,51.4,40100.0,37.372,37.3793,37.3502,37.3647,40100.0
2013-02-06 12:05:00,51.4,51.42,51.39,51.4,51100.0,37.3647,37.3793,37.3575,37.3647,51100.0
2013-02-06 12:10:00,51.41,51.41,51.35,51.39,36700.0,37.372,37.372,37.3284,37.3575,36700.0
2013-02-06 12:15:00,51.39,51.39,51.32,51.34,56500.0,37.3575,37.3575,37.3066,37.3211,56500.0
2013-02-06 12:20:00,51.33,51.35,51.3,51.31,28000.0,37.3138,37.3284,37.292,37.2993,28000.0
2013-02-06 12:25:00,51.3,51.32,51.28,51.29,53800.0,37.292,37.3066,37.2775,37.2848,53800.0
2013-02-06 12:30:00,51.28,51.28,51.26,51.27,30300.0,37.2775,37.2775,37.263,37.2702,30300.0
2013-02-06 12:35:00,51.27,51.27,51.25,51.26,25200.0,37.2702,37.2702,37.2557,37.263,25200.0
2013-02-06 12:40:00,51.25,51.33,51.24,51.32,62400.0,37.2557,37.3138,37.2484,37.3066,62400.0
2013-02-06 12:45:00,51.32,51.33,51.28,51.29,31900.0,37.3066,37.3138,37.2775,37.2848,31900.0
2013-02-06 12:50:00,51.3,51.3,51.26,51.26,41800.0,37.292,37.292,37.263,37.263,41800.0
2013-02-06 12:55:00,51.27,51.27,51.21,51.22,35800.0,37.2702,37.2702,37.2266,37.2339,35800.0
2013-02-06 13:00:00,51.21,51.23,51.17,51.17,54800.0,37.2266,37.2412,37.1975,37.1975,54800.0
2013-02-06 13:05:00,51.18,51.23,51.17,51.2,46300.0,37.2048,37.2412,37.1975,37.2193,46300.0
2013-02-06 13:10:00,51.21,51.24,51.19,51.23,31600.0,37.2266,37.2484,37.2121,37.2412,31600.0
2013-02-06 13:15:00,51.23,51.23,51.2,51.21,29900.0,37.2412,37.2412,37.2193,37.2266,29900.0
2013-02-06 13:20:00,51.21,51.21,51.08,51.08,58200.0,37.2266,37.2266,37.1321,37.1321,58200.0
2013-02-06 13:25:00,51.08,51.13,51.07,51.1,47900.0,37.1321,37.1685,37.1248,37.1466,47900.0
2013-02-06 13:30:00,51.11,51.12,51.06,51.06,80400.0,37.1539,37.1612,37.1176,37.1176,80400.0
2013-02-06 13:35:00,51.07,51.1,51.06,51.09,41400.0,37.1248,37.1466,37.1176,37.1394,41400.0
2013-02-06 13:40:00,51.08,51.13,51.07,51.13,55800.0,37.1321,37.1685,37.1248,37.1685,55800.0
2013-02-06 13:45:00,51.13,51.21,51.13,51.21,40300.0,37.1685,37.2266,37.1685,37.2266,40300.0
2013-02-06 13:50:00,51.2,51.2,51.13,51.18,38400.0,37.2193,37.2193,37.1685,37.2048,38400.0
2013-02-06 13:55:00,51.17,51.18,51.13,51.15,35300.0,37.1975,37.2048,37.1685,37.183,35300.0
2013-02-06 14:00:00,51.15,51.21,51.14,51.19,41800.0,37.183,37.2266,37.1757,37.2121,41800.0
2013-02-06 14:05:00,51.2,51.22,51.17,51.2,59800.0,37.2193,37.2339,37.1975,37.2193,59800.0
2013-02-06 14:10:00,51.2,51.25,51.2,51.21,103900.0,37.2193,37.2557,37.2193,37.2266,103900.0
2013-02-06 14:15:00,51.21,51.23,51.2,51.22,33400.0,37.2266,37.2412,37.2193,37.2339,33400.0
2013-02-06 14:20:00,51.22,51.23,51.2,51.22,44800.0,37.2339,37.2412,37.2193,37.2339,44800.0
2013-02-06 14:25:00,51.21,51.22,51.15,51.15,101800.0,37.2266,37.2339,37.183,37.183,101800.0
2013-02-06 14:30:00,51.14,51.17,51.12,51.12,77700.0,37.1757,37.1975,37.1612,37.1612,77700.0
2013-02-06 14:35:00,51.12,51.13,51.1,51.12,191100.0,37.1612,37.1685,37.1466,37.1612,191100.0
2013-02-06 14:40:00,51.12,51.13,51.12,51.12,90600.0,37.1612,37.1685,37.1612,37.1612,90600.0
2013-02-06 14:45:00,51.12,51.13,51.12,51.12,20400.0,37.1612,37.1685,37.1612,37.1612,20400.0
2013-02-06 14:50:00,51.12,51.13,51.07,51.08,67600.0,37.1612,37.1685,37.1248,37.1321,67600.0
2013-02-06 14:55:00,51.08,51.12,51.06,51.1,126600.0,37.1321,37.1612,37.1176,37.1466,126600.0
2013-02-06 15:00:00,51.1,51.12,51.08,51.11,75100.0,37.1466,37.1612,37.1321,37.1539,75100.0
2013-02-06 15:05:00,51.11,51.15,51.07,51.08,134000.0,37.1539,37.183,37.1248,37.1321,134000.0
2013-02-06 15:10:00,51.07,51.09,51.06,51.08,94100.0,37.1248,37.1394,37.1176,37.1321,94100.0
2013-02-06 15:15:00,51.08,51.08,51.02,51.03,186500.0,37.1321,37.1321,37.0885,37.0958,186500.0
2013-02-06 15:20:00,51.02,51.03,50.99,51.01,119000.0,37.0885,37.0958,37.0667,37.0812,119000.0
2013-02-06 15:25:00,51.01,51.07,50.97,51.07,122600.0,37.0812,37.1248,37.0521,37.1248,122600.0
2013-02-06 15:30:00,51.06,51.08,51.04,51.06,64100.0,37.1176,37.1321,37.103,37.1176,64100.0
2013-02-06 15:35:00,51.06,51.11,51.05,51.11,104600.0,37.1176,37.1539,37.1103,37.1539,104600.0
2013-02-06 15:40:00,51.11,51.13,51.04,51.09,125400.0,37.1539,37.1685,37.103,37.1394,125400.0
2013-02-06 15:45:00,51.1,51.11,51.03,51.04,150300.0,37.1466,37.1539,37.0958,37.103,150300.0
2013-02-06 15:50:00,51.04,51.13,51.03,51.08,169600.0,37.103,37.1685,37.0958,37.1321,169600.0
2013-02-06 15:55:00,51.09,51.24,51.08,51.24,360500.0,37.1394,37.2484,37.1321,37.2484,360500.0
2013-02-07 09:30:00,51.25,51.32,51.05,51.07,148500.0,37.2557,37.3066,37.1103,37.1248,148500.0
2013-02-07 09:35:00,51.08,51.2,51.07,51.19,85600.0,37.1321,37.2193,37.1248,37.2121,85600.0
2013-02-07 09:40:00,51.2,51.24,51.02,51.03,84300.0,37.2193,37.2484,37.0885,37.0958,84300.0
2013-02-07 09:45:00,51.04,51.22,51.04,51.2,119000.0,37.103,37.2339,37.103,37.2193,119000.0
2013-02-07 09:50:00,51.21,51.22,51.1,51.12,175100.0,37.2266,37.2339,37.1466,37.1612,175100.0
2013-02-07 09:55:00,51.11,51.16,51.11,51.15,39300.0,37.1539,37.1903,37.1539,37.183,39300.0
2013-02-07 10:00:00,51.14,51.15,51.13,51.15,111300.0,37.1757,37.183,37.1685,37.183,111300.0
2013-02-07 10:05:00,51.15,51.19,51.13,51.19,103500.0,37.183,37.2121,37.1685,37.2121,103500.0
2013-02-07 10:10:00,51.19,51.2,51.16,51.16,124700.0,37.2121,37.2193,37.1903,37.1903,124700.0
2013-02-07 10:15:00,51.15,51.16,51.13,51.15,117900.0,37.183,37.1903,37.1685,37.183,117900.0
2013-02-07 10:20:00,51.15,51.15,51.1,51.11,73400.0,37.183,37.183,37.1466,37.1539,73400.0
2013-02-07 10:25:00,51.11,51.12,50.97,51.08,231000.0,37.1539,37.1612,37.0521,37.1321,231000.0
2013-02-07 10:30:00,51.08,51.15,51.08,51.13,98600.0,37.1321,37.183,37.1321,37.1685,98600.0
2013-02-07 10:35:00,51.12,51.14,51.04,51.05,97500.0,37.1612,37.1757,37.103,37.1103,97500.0
2013-02-07 10:40:00,51.06,51.15,51.05,51.14,74400.0,37.1176,37.183,37.1103,37.1757,74400.0
2013-02-07 10:45:00,51.13,51.15,51.07,51.15,60200.0,37.1685,37.183,37.1248,37.183,60200.0
2013-02-07 10:50:00,51.15,51.15,51.1,51.12,28100.0,37.183,37.183,37.1466,37.1612,28100.0
2013-02-07 10:55:00,51.13,51.18,51.12,51.18,51400.0,37.1685,37.2048,37.1612,37.2048,51400.0
2013-02-07 11:00:00,51.18,51.18,51.16,51.17,36000.0,37.2048,37.2048,37.1903,37.1975,36000.0
2013-02-07 11:05:00,51.16,51.2,51.14,51.18,93300.0,37.1903,37.2193,37.1757,37.2048,93300.0
2013-02-07 11:10:00,51.19,51.2,51.16,51.19,61900.0,37.2121,37.2193,37.1903,37.2121,61900.0
2013-02-07 11:15:00,51.18,51.19,51.15,51.16,138600.0,37.2048,37.2121,37.183,37.1903,138600.0
2013-02-07 11:20:00,51.18,51.19,51.14,51.15,95200.0,37.2048,37.2121,37.1757,37.183,95200.0
2013-02-07 11:25:00,51.15,51.15,51.1,51.13,65100.0,37.183,37.183,37.1466,37.1685,65100.0
2013-02-07 11:30:00,51.13,51.16,51.11,51.13,48100.0,37.1685,37.1903,37.1539,37.1685,48100.0
2013-02-07 11:35:00,51.14,51.14,51.05,51.07,44900.0,37.1757,37.1757,37.1103,37.1248,44900.0
2013-02-07 11:40:00,51.07,51.1,51.06,51.07,46300.0,37.1248,37.1466,37.1176,37.1248,46300.0
2013-02-07 11:45:00,51.06,51.09,51.05,51.08,38200.0,37.1176,37.1394,37.1103,37.1321,38200.0
2013-02-07 11:50:00,51.08,51.1,51.03,51.03,54100.0,37.1321,37.1466,37.0958,37.0958,54100.0
2013-02-07 11:55:00,51.03,51.04,51.0,51.02,50700.0,37.0958,37.103,37.074,37.0885,50700.0
2013-02-07 12:00:00,51.01,51.05,51.0,51.03,49400.0,37.0812,37.1103,37.074,37.0958,49400.0
2013-02-07 12:05:00,51.03,51.03,51.0,51.0,20700.0,37.0958,37.0958,37.074,37.074,20700.0
2013-02-07 12:10:00,51.0,51.04,51.0,51.01,49300.0,37.074,37.103,37.074,37.0812,49300.0
2013-02-07 12:15:00,51.01,51.02,51.0,51.0,31800.0,37.0812,37.0885,37.074,37.074,31800.0
2013-02-07 12:20:00,51.01,51.04,51.0,51.04,27700.0,37.0812,37.103,37.074,37.103,27700.0
2013-02-07 12:25:00,51.03,51.08,51.02,51.08,57100.0,37.0958,37.1321,37.0885,37.1321,57100.0
2013-02-07 12:30:00,51.08,51.12,51.06,51.1,61800.0,37.1321,37.1612,37.1176,37.1466,61800.0
2013-02-07 12:35:00,51.1,51.11,51.09,51.1,56600.0,37.1466,37.1539,37.1394,37.1466,56600.0
2013-02-07 12:40:00,51.1,51.11,51.09,51.11,92100.0,37.1466,37.1539,37.1394,37.1539,92100.0
2013-02-07 12:45:00,51.1,51.11,51.09,51.1,39900.0,37.1466,37.1539,37.1394,37.1466,39900.0
2013-02-07 12:50:00,51.09,51.1,51.07,51.07,37400.0,37.1394,37.1466,37.1248,37.1248,37400.0
2013-02-07 12:55:00,51.07,51.1,51.05,51.07,62700.0,37.1248,37.1466,37.1103,37.1248,62700.0
2013-02-07 13:00:00,51.07,51.11,51.07,51.09,63000.0,37.1248,37.1539,37.1248,37.1394,63000.0
2013-02-07 13:05:00,51.09,51.1,51.05,51.07,53900.0,37.1394,37.1466,37.1103,37.1248,53900.0
2013-02-07 13:10:00,51.06,51.07,51.04,51.07,73100.0,37.1176,37.1248,37.103,37.1248,73100.0
2013-02-07 13:15:00,51.07,51.08,51.05,51.06,61100.0,37.1248,37.1321,37.1103,37.1176,61100.0
2013-02-07 13:20:00,51.07,51.07,51.03,51.03,64700.0,37.1248,37.1248,37.0958,37.0958,64700.0
2013-02-07 13:25:00,51.03,51.04,50.99,50.99,112100.0,37.0958,37.103,37.0667,37.0667,112100.0
2013-02-07 13:30:00,51.0,51.01,50.98,50.99,62800.0,37.074,37.0812,37.0594,37.0667,62800.0
2013-02-07 13:35:00,51.0,51.01,50.98,50.99,92700.0,37.074,37.0812,37.0594,37.0667,92700.0
2013-02-07 13:40:00,50.99,51.01,50.98,50.99,52600.0,37.0667,37.0812,37.0594,37.0667,52600.0
2013-02-07 13:45:00,51.0,51.08,50.99,51.02,78400.0,37.074,37.1321,37.0667,37.0885,78400.0
2013-02-07 13:50:00,51.02,51.05,51.01,51.04,48100.0,37.0885,37.1103,37.0812,37.103,48100.0
2013-02-07 13:55:00,51.04,51.05,51.0,51.03,47000.0,37.103,37.1103,37.074,37.0958,47000.0
2013-02-07 14:00:00,51.03,51.06,51.03,51.05,36300.0,37.0958,37.1176,37.0958,37.1103,36300.0
2013-02-07 14:05:00,51.05,51.08,51.04,51.07,72100.0,37.1103,37.1321,37.103,37.1248,72100.0
2013-02-07 14:10:00,51.07,51.08,51.01,51.06,103600.0,37.1248,37.1321,37.0812,37.1176,103600.0
2013-02-07 14:15:00,51.05,51.09,51.04,51.04,78500.0,37.1103,37.1394,37.103,37.103,78500.0
2013-02-07 14:20:00,51.05,51.08,51.04,51.06,57200.0,37.1103,37.1321,37.103,37.1176,57200.0
2013-02-07 14:25:00,51.07,51.1,51.06,51.09,58500.0,37.1248,37.1466,37.1176,37.1394,58500.0
2013-02-07 14:30:00,51.09,51.11,51.05,51.05,83600.0,37.1394,37.1539,37.1103,37.1103,83600.0
2013-02-07 14:35:00,51.05,51.06,51.01,51.02,79200.0,37.1103,37.1176,37.0812,37.0885,79200.0
2013-02-07 14:40:00,51.01,51.06,51.0,51.05,105100.0,37.0812,37.1176,37.074,37.1103,105100.0
2013-02-07 14:45:00,51.06,51.09,51.05,51.08,41000.0,37.1176,37.1394,37.1103,37.1321,41000.0
2013-02-07 14:50:00,51.07,51.08,51.04,51.04,68800.0,37.1248,37.1321,37.103,37.103,68800.0
2013-02-07 14:55:00,51.04,51.08,51.04,51.07,38900.0,37.103,37.1321,37.103,37.1248,38900.0
2013-02-07 15:00:00,51.07,51.07,51.03,51.04,195200.0,37.1248,37.1248,37.0958,37.103,195200.0
2013-02-07 15:05:00,51.03,51.09,51.03,51.05,52000.0,37.0958,37.1394,37.0958,37.1103,52000.0
2013-02-07 15:10:00,51.05,51.06,51.0,51.0,61500.0,37.1103,37.1176,37.074,37.074,61500.0
2013-02-07 15:15:00,51.01,51.05,51.0,51.02,58700.0,37.0812,37.1103,37.074,37.0885,58700.0
2013-02-07 15:20:00,51.02,51.03,50.99,50.99,92100.0,37.0885,37.0958,37.0667,37.0667,92100.0
2013-02-07 15:25:00,51.0,51.04,50.99,51.0,61100.0,37.074,37.103,37.0667,37.074,61100.0
2013-02-07 15:30:00,51.01,51.04,51.0,51.01,67100.0,37.0812,37.103,37.074,37.0812,67100.0
2013-02-07 15:35:00,51.02,51.06,51.0,51.06,183000.0,37.0885,37.1176,37.074,37.1176,183000.0
2013-02-07 15:40:00,51.04,51.11,51.04,51.05,117900.0,37.103,37.1539,37.103,37.1103,117900.0
2013-02-07 15:45:00,51.06,51.06,51.03,51.05,144000.0,37.1176,37.1176,37.0958,37.1103,144000.0
2013-02-07 15:50:00,51.06,51.11,51.04,51.11,274600.0,37.1176,37.1539,37.103,37.1539,274600.0
2013-02-07 15:55:00,51.11,51.18,51.11,51.18,347200.0,37.1539,37.2048,37.1539,37.2048,347200.0
2013-02-08 09:30:00,51.12,51.25,51.11,51.13,94400.0,37.1612,37.2557,37.1539,37.1685,94400.0
2013-02-08 09:35:00,51.11,51.18,51.03,51.17,45100.0,37.1539,37.2048,37.0958,37.1975,45100.0
2013-02-08 09:40:00,51.18,51.2,51.15,51.18,45200.0,37.2048,37.2193,37.183,37.2048,45200.0
2013-02-08 09:45:00,51.18,51.19,51.12,51.15,74600.0,37.2048,37.2121,37.1612,37.183,74600.0
2013-02-08 09:50:00,51.15,51.25,51.15,51.25,47000.0,37.183,37.2557,37.183,37.2557,47000.0
2013-02-08 09:55:00,51.25,51.33,51.19,51.19,62600.0,37.2557,37.3138,37.2121,37.2121,62600.0
2013-02-08 10:00:00,51.19,51.21,51.18,51.2,30800.0,37.2121,37.2266,37.2048,37.2193,30800.0
2013-02-08 10:05:00,51.21,51.23,51.17,51.18,58500.0,37.2266,37.2412,37.1975,37.2048,58500.0
2013-02-08 10:10:00,51.19,51.24,51.15,51.24,36900.0,37.2121,37.2484,37.183,37.2484,36900.0
2013-02-08 10:15:00,51.24,51.27,51.22,51.23,39700.0,37.2484,37.2702,37.2339,37.2412,39700.0
2013-02-08 10:20:00,51.22,51.29,51.22,51.27,22700.0,37.2339,37.2848,37.2339,37.2702,22700.0
2013-02-08 10:25:00,51.28,51.29,51.22,51.24,31800.0,37.2775,37.2848,37.2339,37.2484,31800.0
2013-02-08 10:30:00,51.23,51.29,51.23,51.29,34800.0,37.2412,37.2848,37.2412,37.2848,34800.0
2013-02-08 10:35:00,51.29,51.39,51.28,51.34,86100.0,37.2848,37.3575,37.2775,37.3211,86100.0
2013-02-08 10:40:00,51.34,51.34,51.28,51.3,41900.0,37.3211,37.3211,37.2775,37.292,41900.0
2013-02-08 10:45:00,51.31,51.32,51.26,51.31,26900.0,37.2993,37.3066,37.263,37.2993,26900.0
2013-02-08 10:50:00,51.31,51.32,51.26,51.29,34400.0,37.2993,37.3066,37.263,37.2848,34400.0
2013-02-08 10:55:00,51.3,51.31,51.24,51.26,26900.0,37.292,37.2993,37.2484,37.263,26900.0
2013-02-08 11:00:00,51.27,51.29,51.25,51.28,26700.0,37.2702,37.2848,37.2557,37.2775,26700.0
2013-02-08 11:05:00,51.28,51.29,51.25,51.27,35300.0,37.2775,37.2848,37.2557,37.2702,35300.0
2013-02-08 11:10:00,51.27,51.27,51.23,51.24,28400.0,37.2702,37.2702,37.2412,37.2484,28400.0
2013-02-08 11:15:00,51.23,51.26,51.22,51.25,22600.0,37.2412,37.263,37.2339,37.2557,22600.0
2013-02-08 11:20:00,51.25,51.26,51.22,51.25,12900.0,37.2557,37.263,37.2339,37.2557,12900.0
2013-02-08 11:25:00,51.26,51.26,51.21,51.22,30500.0,37.263,37.263,37.2266,37.2339,30500.0
2013-02-08 11:30:00,51.22,51.25,51.19,51.25,39200.0,37.2339,37.2557,37.2121,37.2557,39200.0
2013-02-08 11:35:00,51.25,51.27,51.23,51.25,34700.0,37.2557,37.2702,37.2412,37.2557,34700.0
2013-02-08 11:40:00,51.25,51.28,51.23,51.25,45200.0,37.2557,37.2775,37.2412,37.2557,45200.0
2013-02-08 11:45:00,51.25,51.26,51.24,51.24,11100.0,37.2557,37.263,37.2484,37.2484,11100.0
2013-02-08 11:50:00,51.25,51.26,51.22,51.26,14700.0,37.2557,37.263,37.2339,37.263,14700.0
2013-02-08 11:55:00,51.24,51.28,51.23,51.27,27500.0,37.2484,37.2775,37.2412,37.2702,27500.0
2013-02-08 12:00:00,51.27,51.3,51.26,51.29,50200.0,37.2702,37.292,37.263,37.2848,50200.0
2013-02-08 12:05:00,51.28,51.3,51.26,51.3,27800.0,37.2775,37.292,37.263,37.292,27800.0
2013-02-08 12:10:00,51.3,51.33,51.29,51.31,25700.0,37.292,37.3138,37.2848,37.2993,25700.0
2013-02-08 12:15:00,51.32,51.35,51.26,51.26,47200.0,37.3066,37.3284,37.263,37.263,47200.0
2013-02-08 12:20:00,51.27,51.3,51.25,51.25,29000.0,37.2702,37.292,37.2557,37.2557,29000.0
2013-02-08 12:25:00,51.25,51.27,51.24,51.26,17100.0,37.2557,37.2702,37.2484,37.263,17100.0
2013-02-08 12:30:00,51.26,51.27,51.24,51.24,25400.0,37.263,37.2702,37.2484,37.2484,25400.0
2013-02-08 12:35:00,51.25,51.27,51.23,51.23,26500.0,37.2557,37.2702,37.2412,37.2412,26500.0
2013-02-08 12:40:00,51.24,51.27,51.23,51.27,43200.0,37.2484,37.2702,37.2412,37.2702,43200.0
2013-02-08 12:45:00,51.27,51.29,51.26,51.29,16400.0,37.2702,37.2848,37.263,37.2848,16400.0
2013-02-08 12:50:00,51.29,51.29,51.25,51.26,72200.0,37.2848,37.2848,37.2557,37.263,72200.0
2013-02-08 12:55:00,51.25,51.26,51.22,51.23,30600.0,37.2557,37.263,37.2339,37.2412,30600.0
2013-02-08 13:00:00,51.22,51.25,51.22,51.23,16200.0,37.2339,37.2557,37.2339,37.2412,16200.0
2013-02-08 13:05:00,51.23,51.25,51.23,51.24,32300.0,37.2412,37.2557,37.2412,37.2484,32300.0
2013-02-08 13:10:00,51.23,51.25,51.23,51.23,11500.0,37.2412,37.2557,37.2412,37.2412,11500.0
2013-02-08 13:15:00,51.24,51.24,51.23,51.24,10600.0,37.2484,37.2484,37.2412,37.2484,10600.0
2013-02-08 13:20:00,51.24,51.25,51.23,51.23,20400.0,37.2484,37.2557,37.2412,37.2412,20400.0
2013-02-08 13:25:00,51.23,51.23,51.18,51.19,31200.0,37.2412,37.2412,37.2048,37.2121,31200.0
2013-02-08 13:30:00,51.19,51.23,51.19,51.22,22300.0,37.2121,37.2412,37.2121,37.2339,22300.0
2013-02-08 13:35:00,51.23,51.23,51.22,51.23,10300.0,37.2412,37.2412,37.2339,37.2412,10300.0
2013-02-08 13:40:00,51.22,51.23,51.19,51.21,45100.0,37.2339,37.2412,37.2121,37.2266,45100.0
2013-02-08 13:45:00,51.21,51.21,51.17,51.19,34800.0,37.2266,37.2266,37.1975,37.2121,34800.0
2013-02-08 13:50:00,51.19,51.2,51.18,51.18,11500.0,37.2121,37.2193,37.2048,37.2048,11500.0
2013-02-08 13:55:00,51.19,51.23,51.19,51.22,14800.0,37.2121,37.2412,37.2121,37.2339,14800.0
2013-02-08 14:00:00,51.22,51.23,51.21,51.23,11300.0,37.2339,37.2412,37.2266,37.2412,11300.0
2013-02-08 14:05:00,51.23,51.23,51.21,51.22,22100.0,37.2412,37.2412,37.2266,37.2339,22100.0
2013-02-08 14:10:00,51.22,51.23,51.15,51.16,145000.0,37.2339,37.2412,37.183,37.1903,145000.0
2013-02-08 14:15:00,51.16,51.16,51.15,51.16,26500.0,37.1903,37.1903,37.183,37.1903,26500.0
2013-02-08 14:20:00,51.15,51.16,51.15,51.16,21800.0,37.183,37.1903,37.183,37.1903,21800.0
2013-02-08 14:25:00,51.15,51.16,51.15,51.16,10600.0,37.183,37.1903,37.183,37.1903,10600.0
2013-02-08 14:30:00,51.16,51.18,51.15,51.18,16200.0,37.1903,37.2048,37.183,37.2048,16200.0
2013-02-08 14:35:00,51.17,51.23,51.17,51.22,41000.0,37.1975,37.2412,37.1975,37.2339,41000.0
2013-02-08 14:40:00,51.22,51.23,51.22,51.22,15700.0,37.2339,37.2412,37.2339,37.2339,15700.0
2013-02-08 14:45:00,51.23,51.23,51.21,51.23,27100.0,37.2412,37.2412,37.2266,37.2412,27100.0
2013-02-08 14:50:00,51.23,51.25,51.23,51.25,64200.0,37.2412,37.2557,37.2412,37.2557,64200.0
2013-02-08 14:55:00,51.24,51.25,51.22,51.23,20000.0,37.2484,37.2557,37.2339,37.2412,20000.0
2013-02-08 15:00:00,51.24,51.25,51.2,51.21,34500.0,37.2484,37.2557,37.2193,37.2266,34500.0
2013-02-08 15:05:00,51.22,51.23,51.22,51.23,17300.0,37.2339,37.2412,37.2339,37.2412,17300.0
2013-02-08 15:10:00,51.23,51.23,51.2,51.21,27900.0,37.2412,37.2412,37.2193,37.2266,27900.0
2013-02-08 15:15:00,51.21,51.22,51.18,51.19,48400.0,37.2266,37.2339,37.2048,37.2121,48400.0
2013-02-08 15:20:00,51.18,51.21,51.17,51.19,45600.0,37.2048,37.2266,37.1975,37.2121,45600.0
2013-02-08 15:25:00,51.18,51.22,51.16,51.2,54000.0,37.2048,37.2339,37.1903,37.2193,54000.0
2013-02-08 15:30:00,51.2,51.21,51.17,51.2,29800.0,37.2193,37.2266,37.1975,37.2193,29800.0
2013-02-08 15:35:00,51.21,51.21,51.14,51.16,42300.0,37.2266,37.2266,37.1757,37.1903,42300.0
2013-02-08 15:40:00,51.16,51.2,51.16,51.17,52900.0,37.1903,37.2193,37.1903,37.1975,52900.0
2013-02-08 15:45:00,51.17,51.19,51.13,51.15,103400.0,37.1975,37.2121,37.1685,37.183,103400.0
2013-02-08 15:50:00,51.15,51.19,51.14,51.19,102300.0,37.183,37.2121,37.1757,37.2121,102300.0
2013-02-08 15:55:00,51.19,51.19,51.1,51.18,295400.0,37.2121,37.2121,37.1466,37.2048,295400.0
2013-02-11 09:30:00,51.28,51.4,51.19,51.4,99200.0,37.2775,37.3647,37.2121,37.3647,99200.0
2013-02-11 09:35:00,51.37,51.4,51.28,51.32,42400.0,37.3429,37.3647,37.2775,37.3066,42400.0
2013-02-11 09:40:00,51.31,51.32,51.26,51.29,39100.0,37.2993,37.3066,37.263,37.2848,39100.0
2013-02-11 09:45:00,51.29,51.31,51.28,51.29,49300.0,37.2848,37.2993,37.2775,37.2848,49300.0
2013-02-11 09:50:00,51.3,51.32,51.29,51.31,23900.0,37.292,37.3066,37.2848,37.2993,23900.0
2013-02-11 09:55:00,51.31,51.31,51.27,51.3,37000.0,37.2993,37.2993,37.2702,37.292,37000.0
2013-02-11 10:00:00,51.29,51.32,51.28,51.32,46100.0,37.2848,37.3066,37.2775,37.3066,46100.0
2013-02-11 10:05:00,51.32,51.34,51.27,51.27,38400.0,37.3066,37.3211,37.2702,37.2702,38400.0
2013-02-11 10:10:00,51.27,51.3,51.25,51.27,41800.0,37.2702,37.292,37.2557,37.2702,41800.0
2013-02-11 10:15:00,51.27,51.31,51.22,51.28,37500.0,37.2702,37.2993,37.2339,37.2775,37500.0
2013-02-11 10:20:00,51.28,51.31,51.23,51.25,31900.0,37.2775,37.2993,37.2412,37.2557,31900.0
2013-02-11 10:25:00,51.24,51.31,51.24,51.3,28700.0,37.2484,37.2993,37.2484,37.292,28700.0
2013-02-11 10:30:00,51.29,51.3,51.26,51.3,32400.0,37.2848,37.292,37.263,37.292,32400.0
2013-02-11 10:35:00,51.29,51.3,51.25,51.25,36200.0,37.2848,37.292,37.2557,37.2557,36200.0
2013-02-11 10:40:00,51.25,51.3,51.25,51.27,29400.0,37.2557,37.292,37.2557,37.2702,29400.0
2013-02-11 10:45:00,51.28,51.3,51.24,51.25,50400.0,37.2775,37.292,37.2484,37.2557,50400.0
2013-02-11 10:50:00,51.25,51.26,51.22,51.24,14600.0,37.2557,37.263,37.2339,37.2484,14600.0
2013-02-11 10:55:00,51.24,51.26,51.23,51.25,31300.0,37.2484,37.263,37.2412,37.2557,31300.0
2013-02-11 11:00:00,51.26,51.29,51.24,51.29,28800.0,37.263,37.2848,37.2484,37.2848,28800.0
2013-02-11 11:05:00,51.28,51.28,51.23,51.26,42800.0,37.2775,37.2775,37.2412,37.263,42800.0
2013-02-11 11:10:00,51.26,51.27,51.24,51.25,81400.0,37.263,37.2702,37.2484,37.2557,81400.0
2013-02-11 11:15:00,51.24,51.25,51.21,51.23,61600.0,37.2484,37.2557,37.2266,37.2412,61600.0
2013-02-11 11:20:00,51.24,51.24,51.2,51.21,44200.0,37.2484,37.2484,37.2193,37.2266,44200.0
2013-02-11 11:25:00,51.22,51.24,51.21,51.22,19100.0,37.2339,37.2484,37.2266,37.2339,19100.0
2013-02-11 11:30:00,51.22,51.23,51.2,51.22,25000.0,37.2339,37.2412,37.2193,37.2339,25000.0
2013-02-11 11:35:00,51.22,51.23,51.19,51.19,22700.0,37.2339,37.2412,37.2121,37.2121,22700.0
2013-02-11 11:40:00,51.2,51.23,51.17,51.2,28500.0,37.2193,37.2412,37.1975,37.2193,28500.0
2013-02-11 11:45:00,51.19,51.24,51.19,51.24,14800.0,37.2121,37.2484,37.2121,37.2484,14800.0
2013-02-11 11:50:00,51.23,51.26,51.23,51.26,83100.0,37.2412,37.263,37.2412,37.263,83100.0
2013-02-11 11:55:00,51.25,51.26,51.23,51.25,56800.0,37.2557,37.263,37.2412,37.2557,56800.0
2013-02-11 12:00:00,51.25,51.25,51.23,51.25,38800.0,37.2557,37.2557,37.2412,37.2557,38800.0
2013-02-11 12:05:00,51.25,51.25,51.23,51.23,17000.0,37.2557,37.2557,37.2412,37.2412,17000.0
2013-02-11 12:10:00,51.23,51.24,51.21,51.22,30700.0,37.2412,37.2484,37.2266,37.2339,30700.0
2013-02-11 12:15:00,51.22,51.25,51.21,51.25,25100.0,37.2339,37.2557,37.2266,37.2557,25100.0
2013-02-11 12:20:00,51.25,51.25,51.23,51.24,21000.0,37.2557,37.2557,37.2412,37.2484,21000.0
2013-02-11 12:25:00,51.25,51.25,51.22,51.25,44300.0,37.2557,37.2557,37.2339,37.2557,44300.0
2013-02-11 12:30:00,51.25,51.25,51.24,51.24,15500.0,37.2557,37.2557,37.2484,37.2484,15500.0
2013-02-11 12:35:00,51.25,51.25,51.22,51.24,17900.0,37.2557,37.2557,37.2339,37.2484,17900.0
2013-02-11 12:40:00,51.23,51.24,51.21,51.22,27800.0,37.2412,37.2484,37.2266,37.2339,27800.0
2013-02-11 12:45:00,51.23,51.24,51.23,51.23,13200.0,37.2412,37.2484,37.2412,37.2412,13200.0
2013-02-11 12:50:00,51.24,51.26,51.22,51.26,56200.0,37.2484,37.263,37.2339,37.263,56200.0
2013-02-11 12:55:00,51.26,51.26,51.24,51.24,38500.0,37.263,37.263,37.2484,37.2484,38500.0
2013-02-11 13:00:00,51.25,51.29,51.25,51.27,28100.0,37.2557,37.2848,37.2557,37.2702,28100.0
2013-02-11 13:05:00,51.27,51.3,51.27,51.29,27000.0,37.2702,37.292,37.2702,37.2848,27000.0
2013-02-11 13:10:00,51.3,51.3,51.25,51.28,57500.0,37.292,37.292,37.2557,37.2775,57500.0
2013-02-11 13:15:00,51.29,51.3,51.26,51.27,23200.0,37.2848,37.292,37.263,37.2702,23200.0
2013-02-11 13:20:00,51.27,51.29,51.27,51.29,16700.0,37.2702,37.2848,37.2702,37.2848,16700.0
2013-02-11 13:25:00,51.29,51.32,51.29,51.32,73500.0,37.2848,37.3066,37.2848,37.3066,73500.0
2013-02-11 13:30:00,51.32,51.32,51.29,51.3,18500.0,37.3066,37.3066,37.2848,37.292,18500.0
2013-02-11 13:35:00,51.29,51.29,51.25,51.25,13700.0,37.2848,37.2848,37.2557,37.2557,13700.0
2013-02-11 13:40:00,51.25,51.28,51.25,51.28,24100.0,37.2557,37.2775,37.2557,37.2775,24100.0
2013-02-11 13:45:00,51.28,51.29,51.27,51.28,17000.0,37.2775,37.2848,37.2702,37.2775,17000.0
2013-02-11 13:50:00,51.29,51.3,51.28,51.29,30400.0,37.2848,37.292,37.2775,37.2848,30400.0
2013-02-11 13:55:00,51.3,51.31,51.29,51.29,37900.0,37.292,37.2993,37.2848,37.2848,37900.0
2013-02-11 14:00:00,51.29,51.29,51.26,51.27,18500.0,37.2848,37.2848,37.263,37.2702,18500.0
2013-02-11 14:05:00,51.28,51.29,51.25,51.28,37400.0,37.2775,37.2848,37.2557,37.2775,37400.0
2013-02-11 14:10:00,51.28,51.29,51.27,51.29,10700.0,37.2775,37.2848,37.2702,37.2848,10700.0
2013-02-11 14:15:00,51.28,51.29,51.26,51.26,27500.0,37.2775,37.2848,37.263,37.263,27500.0
2013-02-11 14:20:00,51.26,51.3,51.26,51.3,22500.0,37.263,37.292,37.263,37.292,22500.0
2013-02-11 14:25:00,51.3,51.3,51.29,51.29,23800.0,37.292,37.292,37.2848,37.2848,23800.0
2013-02-11 14:30:00,51.3,51.3,51.25,51.26,32100.0,37.292,37.292,37.2557,37.263,32100.0
2013-02-11 14:35:00,51.25,51.26,51.22,51.23,65900.0,37.2557,37.263,37.2339,37.2412,65900.0
2013-02-11 14:40:00,51.23,51.25,51.23,51.25,19000.0,37.2412,37.2557,37.2412,37.2557,19000.0
2013-02-11 14:45:00,51.25,51.26,51.23,51.25,43800.0,37.2557,37.263,37.2412,37.2557,43800.0
2013-02-11 14:50:00,51.25,51.27,51.24,51.25,31500.0,37.2557,37.2702,37.2484,37.2557,31500.0
2013-02-11 14:55:00,51.25,51.28,51.23,51.28,45100.0,37.2557,37.2775,37.2412,37.2775,45100.0
2013-02-11 15:00:00,51.28,51.3,51.27,51.28,37300.0,37.2775,37.292,37.2702,37.2775,37300.0
2013-02-11 15:05:00,51.28,51.3,51.27,51.3,32400.0,37.2775,37.292,37.2702,37.292,32400.0
2013-02-11 15:10:00,51.3,51.32,51.28,51.3,68300.0,37.292,37.3066,37.2775,37.292,68300.0
2013-02-11 15:15:00,51.3,51.34,51.29,51.32,53300.0,37.292,37.3211,37.2848,37.3066,53300.0
2013-02-11 15:20:00,51.33,51.34,51.31,51.32,91200.0,37.3138,37.3211,37.2993,37.3066,91200.0
2013-02-11 15:25:00,51.31,51.32,51.3,51.3,144200.0,37.2993,37.3066,37.292,37.292,144200.0
2013-02-11 15:30:00,51.31,51.31,51.29,51.3,112600.0,37.2993,37.2993,37.2848,37.292,112600.0
2013-02-11 15:35:00,51.3,51.31,51.29,51.3,144700.0,37.292,37.2993,37.2848,37.292,144700.0
2013-02-11 15:40:00,51.3,51.3,51.29,51.3,161600.0,37.292,37.292,37.2848,37.292,161600.0
2013-02-11 15:45:00,51.3,51.3,51.28,51.3,173600.0,37.292,37.292,37.2775,37.292,173600.0
2013-02-11 15:50:00,51.29,51.3,51.26,51.27,250900.0,37.2848,37.292,37.263,37.2702,250900.0
2013-02-11 15:55:00,51.27,51.28,51.22,51.22,225700.0,37.2702,37.2775,37.2339,37.2339,225700.0
2013-02-12 09:30:00,51.26,51.3,51.22,51.26,120200.0,37.263,37.292,37.2339,37.263,120200.0
2013-02-12 09:35:00,51.25,51.29,51.25,51.27,74000.0,37.2557,37.2848,37.2557,37.2702,74000.0
2013-02-12 09:40:00,51.28,51.31,51.25,51.3,44300.0,37.2775,37.2993,37.2557,37.292,44300.0
2013-02-12 09:45:00,51.3,51.3,51.23,51.23,81400.0,37.292,37.292,37.2412,37.2412,81400.0
2013-02-12 09:50:00,51.24,51.26,51.22,51.26,52800.0,37.2484,37.263,37.2339,37.263,52800.0
2013-02-12 09:55:00,51.25,51.26,51.21,51.23,35800.0,37.2557,37.263,37.2266,37.2412,35800.0
2013-02-12 10:00:00,51.23,51.26,51.22,51.24,49100.0,37.2412,37.263,37.2339,37.2484,49100.0
2013-02-12 10:05:00,51.24,51.26,51.24,51.25,50900.0,37.2484,37.263,37.2484,37.2557,50900.0
2013-02-12 10:10:00,51.25,51.29,51.24,51.25,60500.0,37.2557,37.2848,37.2484,37.2557,60500.0
2013-02-12 10:15:00,51.25,51.25,51.22,51.24,41400.0,37.2557,37.2557,37.2339,37.2484,41400.0
2013-02-12 10:20:00,51.23,51.25,51.23,51.25,38600.0,37.2412,37.2557,37.2412,37.2557,38600.0
2013-02-12 10:25:00,51.25,51.25,51.22,51.22,64000.0,37.2557,37.2557,37.2339,37.2339,64000.0
2013-02-12 10:30:00,51.24,51.27,51.22,51.27,58900.0,37.2484,37.2702,37.2339,37.2702,58900.0
2013-02-12 10:35:00,51.27,51.27,51.23,51.25,31800.0,37.2702,37.2702,37.2412,37.2557,31800.0
2013-02-12 10:40:00,51.25,51.27,51.23,51.26,50900.0,37.2557,37.2702,37.2412,37.263,50900.0
2013-02-12 10:45:00,51.26,51.27,51.23,51.25,102200.0,37.263,37.2702,37.2412,37.2557,102200.0
2013-02-12 10:50:00,51.25,51.25,51.22,51.25,20300.0,37.2557,37.2557,37.2339,37.2557,20300.0
2013-02-12 10:55:00,51.24,51.25,51.24,51.25,26500.0,37.2484,37.2557,37.2484,37.2557,26500.0
2013-02-12 11:00:00,51.25,51.25,51.23,51.23,26600.0,37.2557,37.2557,37.2412,37.2412,26600.0
2013-02-12 11:05:00,51.24,51.24,51.21,51.22,21600.0,37.2484,37.2484,37.2266,37.2339,21600.0
2013-02-12 11:10:00,51.23,51.23,51.18,51.19,43200.0,37.2412,37.2412,37.2048,37.2121,43200.0
2013-02-12 11:15:00,51.19,51.21,51.16,51.19,47200.0,37.2121,37.2266,37.1903,37.2121,47200.0
2013-02-12 11:20:00,51.19,51.2,51.14,51.16,90700.0,37.2121,37.2193,37.1757,37.1903,90700.0
2013-02-12 11:25:00,51.16,51.16,51.13,51.15,48200.0,37.1903,37.1903,37.1685,37.183,48200.0
2013-02-12 11:30:00,51.15,51.19,51.14,51.17,76200.0,37.183,37.2121,37.1757,37.1975,76200.0
2013-02-12 11:35:00,51.17,51.2,51.17,51.18,74400.0,37.1975,37.2193,37.1975,37.2048,74400.0
2013-02-12 11:40:00,51.18,51.19,51.18,51.19,30300.0,37.2048,37.2121,37.2048,37.2121,30300.0
2013-02-12 11:45:00,51.2,51.2,51.19,51.2,45500.0,37.2193,37.2193,37.2121,37.2193,45500.0
2013-02-12 11:50:00,51.19,51.2,51.19,51.2,27200.0,37.2121,37.2193,37.2121,37.2193,27200.0
2013-02-12 11:55:00,51.2,51.21,51.18,51.19,77600.0,37.2193,37.2266,37.2048,37.2121,77600.0
2013-02-12 12:00:00,51.2,51.2,51.18,51.2,29000.0,37.2193,37.2193,37.2048,37.2193,29000.0
2013-02-12 12:05:00,51.2,51.2,51.19,51.2,12700.0,37.2193,37.2193,37.2121,37.2193,12700.0
2013-02-12 12:10:00,51.2,51.2,51.19,51.2,11500.0,37.2193,37.2193,37.2121,37.2193,11500.0
2013-02-12 12:15:00,51.2,51.2,51.19,51.19,15200.0,37.2193,37.2193,37.2121,37.2121,15200.0
2013-02-12 12:20:00,51.19,51.21,51.19,51.21,127200.0,37.2121,37.2266,37.2121,37.2266,127200.0
2013-02-12 12:25:00,51.2,51.22,51.2,51.22,16600.0,37.2193,37.2339,37.2193,37.2339,16600.0
2013-02-12 12:30:00,51.22,51.23,51.22,51.23,54200.0,37.2339,37.2412,37.2339,37.2412,54200.0
2013-02-12 12:35:00,51.23,51.23,51.19,51.2,32200.0,37.2412,37.2412,37.2121,37.2193,32200.0
2013-02-12 12:40:00,51.2,51.22,51.19,51.22,18800.0,37.2193,37.2339,37.2121,37.2339,18800.0
2013-02-12 12:45:00,51.22,51.22,51.2,51.22,22700.0,37.2339,37.2339,37.2193,37.2339,22700.0
2013-02-12 12:50:00,51.22,51.22,51.21,51.22,36800.0,37.2339,37.2339,37.2266,37.2339,36800.0
2013-02-12 12:55:00,51.21,51.22,51.19,51.22,21200.0,37.2266,37.2339,37.2121,37.2339,21200.0
2013-02-12 13:00:00,51.22,51.22,51.21,51.22,126000.0,37.2339,37.2339,37.2266,37.2339,126000.0
2013-02-12 13:05:00,51.22,51.22,51.21,51.21,24600.0,37.2339,37.2339,37.2266,37.2266,24600.0
2013-02-12 13:10:00,51.22,51.22,51.22,51.22,18600.0,37.2339,37.2339,37.2339,37.2339,18600.0
2013-02-12 13:15:00,51.22,51.23,51.22,51.22,24900.0,37.2339,37.2412,37.2339,37.2339,24900.0
2013-02-12 13:20:00,51.22,51.23,51.21,51.23,24600.0,37.2339,37.2412,37.2266,37.2412,24600.0
2013-02-12 13:25:00,51.23,51.24,51.22,51.23,52000.0,37.2412,37.2484,37.2339,37.2412,52000.0
2013-02-12 13:30:00,51.23,51.24,51.22,51.22,135300.0,37.2412,37.2484,37.2339,37.2339,135300.0
2013-02-12 13:35:00,51.23,51.23,51.21,51.23,19300.0,37.2412,37.2412,37.2266,37.2412,19300.0
2013-02-12 13:40:00,51.23,51.23,51.21,51.22,11500.0,37.2412,37.2412,37.2266,37.2339,11500.0
2013-02-12 13:45:00,51.23,51.24,51.22,51.23,24300.0,37.2412,37.2484,37.2339,37.2412,24300.0
2013-02-12 13:50:00,51.23,51.23,51.22,51.23,15600.0,37.2412,37.2412,37.2339,37.2412,15600.0
2013-02-12 13:55:00,51.23,51.23,51.22,51.23,34200.0,37.2412,37.2412,37.2339,37.2412,34200.0
2013-02-12 14:00:00,51.23,51.23,51.22,51.23,44200.0,37.2412,37.2412,37.2339,37.2412,44200.0
2013-02-12 14:05:00,51.23,51.23,51.21,51.22,41900.0,37.2412,37.2412,37.2266,37.2339,41900.0
2013-02-12 14:10:00,51.22,51.22,51.21,51.21,12400.0,37.2339,37.2339,37.2266,37.2266,12400.0
2013-02-12 14:15:00,51.21,51.22,51.21,51.22,29900.0,37.2266,37.2339,37.2266,37.2339,29900.0
2013-02-12 14:20:00,51.22,51.23,51.21,51.21,48200.0,37.2339,37.2412,37.2266,37.2266,48200.0
2013-02-12 14:25:00,51.21,51.24,51.2,51.23,84800.0,37.2266,37.2484,37.2193,37.2412,84800.0
2013-02-12 14:30:00,51.22,51.27,51.22,51.25,38200.0,37.2339,37.2702,37.2339,37.2557,38200.0
2013-02-12 14:35:00,51.26,51.26,51.23,51.24,31200.0,37.263,37.263,37.2412,37.2484,31200.0
2013-02-12 14:40:00,51.23,51.27,51.23,51.26,88400.0,37.2412,37.2702,37.2412,37.263,88400.0
2013-02-12 14:45:00,51.26,51.28,51.25,51.26,115100.0,37.263,37.2775,37.2557,37.263,115100.0
2013-02-12 14:50:00,51.26,51.26,51.25,51.26,30300.0,37.263,37.263,37.2557,37.263,30300.0
2013-02-12 14:55:00,51.26,51.26,51.21,51.21,46600.0,37.263,37.263,37.2266,37.2266,46600.0
2013-02-12 15:00:00,51.21,51.22,51.19,51.2,62600.0,37.2266,37.2339,37.2121,37.2193,62600.0
2013-02-12 15:05:00,51.19,51.21,51.19,51.21,37300.0,37.2121,37.2266,37.2121,37.2266,37300.0
2013-02-12 15:10:00,51.2,51.23,51.2,51.23,38500.0,37.2193,37.2412,37.2193,37.2412,38500.0
2013-02-12 15:15:00,51.23,51.23,51.21,51.21,29100.0,37.2412,37.2412,37.2266,37.2266,29100.0
2013-02-12 15:20:00,51.21,51.23,51.2,51.2,43700.0,37.2266,37.2412,37.2193,37.2193,43700.0
2013-02-12 15:25:00,51.2,51.2,51.15,51.19,97000.0,37.2193,37.2193,37.183,37.2121,97000.0
2013-02-12 15:30:00,51.19,51.19,51.18,51.18,44600.0,37.2121,37.2121,37.2048,37.2048,44600.0
2013-02-12 15:35:00,51.19,51.2,51.17,51.17,57800.0,37.2121,37.2193,37.1975,37.1975,57800.0
2013-02-12 15:40:00,51.17,51.19,51.17,51.18,56300.0,37.1975,37.2121,37.1975,37.2048,56300.0
2013-02-12 15:45:00,51.19,51.2,51.15,51.18,111300.0,37.2121,37.2193,37.183,37.2048,111300.0
2013-02-12 15:50:00,51.19,51.19,51.18,51.18,59000.0,37.2121,37.2121,37.2048,37.2048,59000.0
2013-02-12 15:55:00,51.18,51.18,51.15,51.16,264700.0,37.2048,37.2048,37.183,37.1903,264700.0
2013-02-13 09:30:00,51.13,51.19,51.1,51.14,89000.0,37.1685,37.2121,37.1466,37.1757,89000.0
2013-02-13 09:35:00,51.15,51.16,51.05,51.12,56100.0,37.183,37.1903,37.1103,37.1612,56100.0
2013-02-13 09:40:00,51.12,51.14,51.05,51.07,114000.0,37.1612,37.1757,37.1103,37.1248,114000.0
2013-02-13 09:45:00,51.08,51.08,50.96,51.0,90200.0,37.1321,37.1321,37.0449,37.074,90200.0
2013-02-13 09:50:00,50.99,50.99,50.89,50.91,71500.0,37.0667,37.0667,36.994,37.0085,71500.0
2013-02-13 09:55:00,50.91,50.91,50.83,50.91,145400.0,37.0085,37.0085,36.9504,37.0085,145400.0
2013-02-13 10:00:00,50.91,50.99,50.9,50.9,63400.0,37.0085,37.0667,37.0013,37.0013,63400.0
2013-02-13 10:05:00,50.9,50.96,50.9,50.94,75300.0,37.0013,37.0449,37.0013,37.0303,75300.0
2013-02-13 10:10:00,50.95,50.99,50.94,50.99,38100.0,37.0376,37.0667,37.0303,37.0667,38100.0
2013-02-13 10:15:00,50.99,51.07,50.99,51.07,40900.0,37.0667,37.1248,37.0667,37.1248,40900.0
2013-02-13 10:20:00,51.06,51.15,51.06,51.15,101000.0,37.1176,37.183,37.1176,37.183,101000.0
2013-02-13 10:25:00,51.14,51.14,51.1,51.11,24700.0,37.1757,37.1757,37.1466,37.1539,24700.0
2013-02-13 10:30:00,51.11,51.11,51.07,51.1,111100.0,37.1539,37.1539,37.1248,37.1466,111100.0
2013-02-13 10:35:00,51.1,51.11,51.08,51.08,36800.0,37.1466,37.1539,37.1321,37.1321,36800.0
2013-02-13 10:40:00,51.09,51.11,51.08,51.11,25400.0,37.1394,37.1539,37.1321,37.1539,25400.0
2013-02-13 10:45:00,51.11,51.11,51.06,51.07,63600.0,37.1539,37.1539,37.1176,37.1248,63600.0
2013-02-13 10:50:00,51.07,51.07,51.01,51.06,105600.0,37.1248,37.1248,37.0812,37.1176,105600.0
2013-02-13 10:55:00,51.06,51.13,51.05,51.1,66700.0,37.1176,37.1685,37.1103,37.1466,66700.0
2013-02-13 11:00:00,51.08,51.1,51.05,51.07,19300.0,37.1321,37.1466,37.1103,37.1248,19300.0
2013-02-13 11:05:00,51.07,51.12,51.07,51.1,58900.0,37.1248,37.1612,37.1248,37.1466,58900.0
2013-02-13 11:10:00,51.1,51.1,51.07,51.08,94400.0,37.1466,37.1466,37.1248,37.1321,94400.0
2013-02-13 11:15:00,51.09,51.1,51.07,51.09,41100.0,37.1394,37.1466,37.1248,37.1394,41100.0
2013-02-13 11:20:00,51.1,51.11,51.06,51.06,34900.0,37.1466,37.1539,37.1176,37.1176,34900.0
2013-02-13 11:25:00,51.06,51.06,50.96,50.96,79700.0,37.1176,37.1176,37.0449,37.0449,79700.0
2013-02-13 11:30:00,50.96,50.97,50.94,50.96,22500.0,37.0449,37.0521,37.0303,37.0449,22500.0
2013-02-13 11:35:00,50.95,50.97,50.94,50.94,32700.0,37.0376,37.0521,37.0303,37.0303,32700.0
2013-02-13 11:40:00,50.93,50.93,50.89,50.9,42000.0,37.0231,37.0231,36.994,37.0013,42000.0
2013-02-13 11:45:00,50.89,50.91,50.89,50.91,42500.0,36.994,37.0085,36.994,37.0085,42500.0
2013-02-13 11:50:00,50.91,50.92,50.91,50.92,7600.0,37.0085,37.0158,37.0085,37.0158,7600.0
2013-02-13 11:55:00,50.91,50.92,50.91,50.92,13800.0,37.0085,37.0158,37.0085,37.0158,13800.0
2013-02-13 12:00:00,50.91,50.92,50.91,50.92,16700.0,37.0085,37.0158,37.0085,37.0158,16700.0
2013-02-13 12:05:00,50.92,50.92,50.91,50.92,12700.0,37.0158,37.0158,37.0085,37.0158,12700.0
2013-02-13 12:10:00,50.91,50.92,50.89,50.9,30900.0,37.0085,37.0158,36.994,37.0013,30900.0
2013-02-13 12:15:00,50.89,50.9,50.86,50.87,81000.0,36.994,37.0013,36.9722,36.9795,81000.0
2013-02-13 12:20:00,50.86,50.87,50.82,50.82,36400.0,36.9722,36.9795,36.9431,36.9431,36400.0
2013-02-13 12:25:00,50.82,50.82,50.81,50.82,14000.0,36.9431,36.9431,36.9358,36.9431,14000.0
2013-02-13 12:30:00,50.82,50.84,50.81,50.84,70400.0,36.9431,36.9576,36.9358,36.9576,70400.0
2013-02-13 12:35:00,50.84,50.9,50.83,50.89,65000.0,36.9576,37.0013,36.9504,36.994,65000.0
2013-02-13 12:40:00,50.89,50.91,50.89,50.91,15900.0,36.994,37.0085,36.994,37.0085,15900.0
2013-02-13 12:45:00,50.91,50.97,50.91,50.97,15200.0,37.0085,37.0521,37.0085,37.0521,15200.0
2013-02-13 12:50:00,50.97,50.99,50.96,50.98,10700.0,37.0521,37.0667,37.0449,37.0594,10700.0
2013-02-13 12:55:00,50.98,51.0,50.97,50.98,27000.0,37.0594,37.074,37.0521,37.0594,27000.0
2013-02-13 13:00:00,50.97,51.0,50.97,51.0,21600.0,37.0521,37.074,37.0521,37.074,21600.0
2013-02-13 13:05:00,51.0,51.0,50.99,51.0,29700.0,37.074,37.074,37.0667,37.074,29700.0
2013-02-13 13:10:00,51.0,51.0,50.98,50.99,36400.0,37.074,37.074,37.0594,37.0667,36400.0
2013-02-13 13:15:00,51.0,51.03,50.99,51.01,78900.0,37.074,37.0958,37.0667,37.0812,78900.0
2013-02-13 13:20:00,51.01,51.02,51.0,51.01,16200.0,37.0812,37.0885,37.074,37.0812,16200.0
2013-02-13 13:25:00,51.02,51.04,51.02,51.02,102900.0,37.0885,37.103,37.0885,37.0885,102900.0
2013-02-13 13:30:00,51.03,51.04,51.02,51.04,25200.0,37.0958,37.103,37.0885,37.103,25200.0
2013-02-13 13:35:00,51.04,51.04,51.02,51.03,29400.0,37.103,37.103,37.0885,37.0958,29400.0
2013-02-13 13:40:00,51.03,51.03,51.01,51.02,22700.0,37.0958,37.0958,37.0812,37.0885,22700.0
2013-02-13 13:45:00,51.03,51.03,51.0,51.0,27800.0,37.0958,37.0958,37.074,37.074,27800.0
2013-02-13 13:50:00,51.0,51.01,50.97,51.0,43500.0,37.074,37.0812,37.0521,37.074,43500.0
2013-02-13 13:55:00,50.99,51.0,50.99,51.0,10000.0,37.0667,37.074,37.0667,37.074,10000.0
2013-02-13 14:00:00,50.99,51.01,50.99,51.0,39800.0,37.0667,37.0812,37.0667,37.074,39800.0
2013-02-13 14:05:00,51.0,51.0,50.99,51.0,19300.0,37.074,37.074,37.0667,37.074,19300.0
2013-02-13 14:10:00,51.0,51.0,50.98,51.0,30600.0,37.074,37.074,37.0594,37.074,30600.0
2013-02-13 14:15:00,51.0,51.0,50.98,50.98,34800.0,37.074,37.074,37.0594,37.0594,34800.0
2013-02-13 14:20:00,50.98,51.0,50.98,51.0,66200.0,37.0594,37.074,37.0594,37.074,66200.0
2013-02-13 14:25:00,51.0,51.04,50.98,51.04,89700.0,37.074,37.103,37.0594,37.103,89700.0
2013-02-13 14:30:00,51.04,51.04,50.98,51.0,60400.0,37.103,37.103,37.0594,37.074,60400.0
2013-02-13 14:35:00,51.0,51.01,50.98,50.99,67000.0,37.074,37.0812,37.0594,37.0667,67000.0
2013-02-13 14:40:00,50.99,51.0,50.98,51.0,33400.0,37.0667,37.074,37.0594,37.074,33400.0
2013-02-13 14:45:00,51.0,51.02,50.96,50.97,144000.0,37.074,37.0885,37.0449,37.0521,144000.0
2013-02-13 14:50:00,50.97,50.97,50.92,50.92,56900.0,37.0521,37.0521,37.0158,37.0158,56900.0
2013-02-13 14:55:00,50.92,50.97,50.92,50.97,59900.0,37.0158,37.0521,37.0158,37.0521,59900.0
2013-02-13 15:00:00,50.97,51.0,50.97,50.99,60100.0,37.0521,37.074,37.0521,37.0667,60100.0
2013-02-13 15:05:00,51.0,51.0,50.99,51.0,39100.0,37.074,37.074,37.0667,37.074,39100.0
2013-02-13 15:10:00,51.0,51.0,50.99,51.0,39000.0,37.074,37.074,37.0667,37.074,39000.0
2013-02-13 15:15:00,51.0,51.0,50.99,51.0,52100.0,37.074,37.074,37.0667,37.074,52100.0
2013-02-13 15:20:00,51.0,51.02,50.99,51.0,113100.0,37.074,37.0885,37.0667,37.074,113100.0
2013-02-13 15:25:00,51.0,51.0,50.99,51.0,23300.0,37.074,37.074,37.0667,37.074,23300.0
2013-02-13 15:30:00,50.99,51.01,50.99,51.0,44300.0,37.0667,37.0812,37.0667,37.074,44300.0
2013-02-13 15:35:00,51.0,51.0,50.98,51.0,46000.0,37.074,37.074,37.0594,37.074,46000.0
2013-02-13 15:40:00,51.0,51.0,50.99,51.0,61100.0,37.074,37.074,37.0667,37.074,61100.0
2013-02-13 15:45:00,51.0,51.01,50.97,50.98,103300.0,37.074,37.0812,37.0521,37.0594,103300.0
2013-02-13 15:50:00,50.98,51.05,50.98,51.04,102700.0,37.0594,37.1103,37.0594,37.103,102700.0
2013-02-13 15:55:00,51.04,51.06,51.03,51.04,275800.0,37.103,37.1176,37.0958,37.103,275800.0
2013-02-14 09:30:00,50.92,51.14,50.92,51.14,68400.0,37.0158,37.1757,37.0158,37.1757,68400.0
2013-02-14 09:35:00,51.15,51.17,51.07,51.13,34600.0,37.183,37.1975,37.1248,37.1685,34600.0
2013-02-14 09:40:00,51.13,51.17,51.13,51.17,49300.0,37.1685,37.1975,37.1685,37.1975,49300.0
2013-02-14 09:45:00,51.17,51.25,51.14,51.24,72400.0,37.1975,37.2557,37.1757,37.2484,72400.0
2013-02-14 09:50:00,51.24,51.33,51.24,51.31,44100.0,37.2484,37.3138,37.2484,37.2993,44100.0
2013-02-14 09:55:00,51.32,51.33,51.28,51.32,66200.0,37.3066,37.3138,37.2775,37.3066,66200.0
2013-02-14 10:00:00,51.32,51.4,51.32,51.39,54100.0,37.3066,37.3647,37.3066,37.3575,54100.0
2013-02-14 10:05:00,51.38,51.38,51.34,51.36,67100.0,37.3502,37.3502,37.3211,37.3357,67100.0
2013-02-14 10:10:00,51.37,51.4,51.36,51.4,44200.0,37.3429,37.3647,37.3357,37.3647,44200.0
2013-02-14 10:15:00,51.4,51.5,51.39,51.49,85700.0,37.3647,37.4374,37.3575,37.4302,85700.0
2013-02-14 10:20:00,51.5,51.56,51.49,51.55,65200.0,37.4374,37.481,37.4302,37.4738,65200.0
2013-02-14 10:25:00,51.56,51.59,51.55,51.56,63300.0,37.481,37.5028,37.4738,37.481,63300.0
2013-02-14 10:30:00,51.56,51.64,51.55,51.6,69000.0,37.481,37.5392,37.4738,37.5101,69000.0
2013-02-14 10:35:00,51.6,51.62,51.59,51.59,27900.0,37.5101,37.5247,37.5028,37.5028,27900.0
2013-02-14 10:40:00,51.6,51.66,51.59,51.65,44700.0,37.5101,37.5537,37.5028,37.5465,44700.0
2013-02-14 10:45:00,51.64,51.65,51.62,51.63,29400.0,37.5392,37.5465,37.5247,37.5319,29400.0
2013-02-14 10:50:00,51.63,51.66,51.61,51.65,45200.0,37.5319,37.5537,37.5174,37.5465,45200.0
2013-02-14 10:55:00,51.66,51.66,51.63,51.66,29700.0,37.5537,37.5537,37.5319,37.5537,29700.0
2013-02-14 11:00:00,51.66,51.7,51.66,51.69,30100.0,37.5537,37.5828,37.5537,37.5755,30100.0
2013-02-14 11:05:00,51.68,51.7,51.63,51.63,64100.0,37.5683,37.5828,37.5319,37.5319,64100.0
2013-02-14 11:10:00,51.64,51.67,51.63,51.67,35800.0,37.5392,37.561,37.5319,37.561,35800.0
2013-02-14 11:15:00,51.67,51.68,51.65,51.66,40300.0,37.561,37.5683,37.5465,37.5537,40300.0
2013-02-14 11:20:00,51.66,51.67,51.65,51.67,25500.0,37.5537,37.561,37.5465,37.561,25500.0
2013-02-14 11:25:00,51.67,51.68,51.66,51.67,47800.0,37.561,37.5683,37.5537,37.561,47800.0
2013-02-14 11:30:00,51.66,51.69,51.66,51.66,56700.0,37.5537,37.5755,37.5537,37.5537,56700.0
2013-02-14 11:35:00,51.67,51.7,51.66,51.69,57600.0,37.561,37.5828,37.5537,37.5755,57600.0
2013-02-14 11:40:00,51.7,51.73,51.69,51.73,52900.0,37.5828,37.6046,37.5755,37.6046,52900.0
2013-02-14 11:45:00,51.73,51.75,51.73,51.75,30200.0,37.6046,37.6192,37.6046,37.6192,30200.0
2013-02-14 11:50:00,51.74,51.79,51.74,51.78,47900.0,37.6119,37.6482,37.6119,37.641,47900.0
2013-02-14 11:55:00,51.79,51.81,51.78,51.8,21400.0,37.6482,37.6628,37.641,37.6555,21400.0
2013-02-14 12:00:00,51.8,51.82,51.8,51.81,34800.0,37.6555,37.67,37.6555,37.6628,34800.0
2013-02-14 12:05:00,51.8,51.81,51.78,51.8,47900.0,37.6555,37.6628,37.641,37.6555,47900.0
2013-02-14 12:10:00,51.8,51.81,51.78,51.79,21900.0,37.6555,37.6628,37.641,37.6482,21900.0
2013-02-14 12:15:00,51.79,51.82,51.78,51.81,24400.0,37.6482,37.67,37.641,37.6628,24400.0
2013-02-14 12:20:00,51.8,51.83,51.8,51.81,33400.0,37.6555,37.6773,37.6555,37.6628,33400.0
2013-02-14 12:25:00,51.81,51.82,51.78,51.78,30800.0,37.6628,37.67,37.641,37.641,30800.0
2013-02-14 12:30:00,51.79,51.79,51.73,51.75,23200.0,37.6482,37.6482,37.6046,37.6192,23200.0
2013-02-14 12:35:00,51.75,51.75,51.73,51.74,22900.0,37.6192,37.6192,37.6046,37.6119,22900.0
2013-02-14 12:40:00,51.74,51.77,51.74,51.77,24600.0,37.6119,37.6337,37.6119,37.6337,24600.0
2013-02-14 12:45:00,51.77,51.79,51.76,51.79,15900.0,37.6337,37.6482,37.6264,37.6482,15900.0
2013-02-14 12:50:00,51.79,51.8,51.77,51.78,57000.0,37.6482,37.6555,37.6337,37.641,57000.0
2013-02-14 12:55:00,51.78,51.83,51.78,51.82,48100.0,37.641,37.6773,37.641,37.67,48100.0
2013-02-14 13:00:00,51.81,51.85,51.81,51.84,30700.0,37.6628,37.6919,37.6628,37.6846,30700.0
2013-02-14 13:05:00,51.84,51.88,51.83,51.88,16600.0,37.6846,37.7137,37.6773,37.7137,16600.0
2013-02-14 13:10:00,51.88,51.9,51.87,51.89,36700.0,37.7137,37.7282,37.7064,37.7209,36700.0
2013-02-14 13:15:00,51.89,51.9,51.88,51.9,16700.0,37.7209,37.7282,37.7137,37.7282,16700.0
2013-02-14 13:20:00,51.9,51.9,51.89,51.9,21000.0,37.7282,37.7282,37.7209,37.7282,21000.0
2013-02-14 13:25:00,51.9,51.91,51.89,51.91,27700.0,37.7282,37.7355,37.7209,37.7355,27700.0
2013-02-14 13:30:00,51.91,51.93,51.91,51.93,20400.0,37.7355,37.75,37.7355,37.75,20400.0
2013-02-14 13:35:00,51.93,51.94,51.92,51.94,29000.0,37.75,37.7573,37.7427,37.7573,29000.0
2013-02-14 13:40:00,51.94,51.98,51.94,51.98,29600.0,37.7573,37.7864,37.7573,37.7864,29600.0
2013-02-14 13:45:00,51.98,51.98,51.93,51.94,39400.0,37.7864,37.7864,37.75,37.7573,39400.0
2013-02-14 13:50:00,51.94,51.95,51.93,51.95,15300.0,37.7573,37.7645,37.75,37.7645,15300.0
2013-02-14 13:55:00,51.95,51.98,51.95,51.97,39300.0,37.7645,37.7864,37.7645,37.7791,39300.0
2013-02-14 14:00:00,51.97,51.98,51.96,51.97,31500.0,37.7791,37.7864,37.7718,37.7791,31500.0
2013-02-14 14:05:00,51.97,52.0,51.95,51.97,76700.0,37.7791,37.8009,37.7645,37.7791,76700.0
2013-02-14 14:10:00,51.97,51.99,51.94,51.96,41200.0,37.7791,37.7936,37.7573,37.7718,41200.0
2013-02-14 14:15:00,51.96,51.97,51.93,51.94,53500.0,37.7718,37.7791,37.75,37.7573,53500.0
2013-02-14 14:20:00,51.93,51.97,51.93,51.94,23800.0,37.75,37.7791,37.75,37.7573,23800.0
2013-02-14 14:25:00,51.95,51.97,51.94,51.97,32300.0,37.7645,37.7791,37.7573,37.7791,32300.0
2013-02-14 14:30:00,51.97,51.97,51.96,51.97,18700.0,37.7791,37.7791,37.7718,37.7791,18700.0
2013-02-14 14:35:00,51.96,51.97,51.96,51.97,24600.0,37.7718,37.7791,37.7718,37.7791,24600.0
2013-02-14 14:40:00,51.97,51.97,51.96,51.96,20800.0,37.7791,37.7791,37.7718,37.7718,20800.0
2013-02-14 14:45:00,51.97,52.0,51.96,52.0,39400.0,37.7791,37.8009,37.7718,37.8009,39400.0
2013-02-14 14:50:00,51.99,52.0,51.99,52.0,54400.0,37.7936,37.8009,37.7936,37.8009,54400.0
2013-02-14 14:55:00,52.0,52.03,52.0,52.02,56500.0,37.8009,37.8227,37.8009,37.8154,56500.0
2013-02-14 15:00:00,52.02,52.02,52.0,52.0,36300.0,37.8154,37.8154,37.8009,37.8009,36300.0
2013-02-14 15:05:00,52.01,52.03,51.99,52.03,50800.0,37.8082,37.8227,37.7936,37.8227,50800.0
2013-02-14 15:10:00,52.03,52.05,52.02,52.02,59600.0,37.8227,37.8372,37.8154,37.8154,59600.0
2013-02-14 15:15:00,52.03,52.03,51.97,52.0,64600.0,37.8227,37.8227,37.7791,37.8009,64600.0
2013-02-14 15:20:00,51.99,52.05,51.99,52.04,46000.0,37.7936,37.8372,37.7936,37.83,46000.0
2013-02-14 15:25:00,52.04,52.04,52.01,52.03,59900.0,37.83,37.83,37.8082,37.8227,59900.0
2013-02-14 15:30:00,52.02,52.06,52.01,52.01,63400.0,37.8154,37.8445,37.8082,37.8082,63400.0
2013-02-14 15:35:00,52.01,52.04,52.01,52.03,65400.0,37.8082,37.83,37.8082,37.8227,65400.0
2013-02-14 15:40:00,52.04,52.04,51.98,51.98,61300.0,37.83,37.83,37.7864,37.7864,61300.0
2013-02-14 15:45:00,51.98,52.0,51.95,51.95,134800.0,37.7864,37.8009,37.7645,37.7645,134800.0
2013-02-14 15:50:00,51.96,51.96,51.89,51.9,129900.0,37.7718,37.7718,37.7209,37.7282,129900.0
2013-02-14 15:55:00,51.9,51.91,51.86,51.9,252000.0,37.7282,37.7355,37.6991,37.7282,252000.0
2013-02-15 09:30:00,52.1,52.1,51.87,51.87,942200.0,37.8736,37.8736,37.7064,37.7064,942200.0
2013-02-15 09:35:00,51.87,51.92,51.82,51.9,65600.0,37.7064,37.7427,37.67,37.7282,65600.0
2013-02-15 09:40:00,51.89,51.9,51.78,51.78,60900.0,37.7209,37.7282,37.641,37.641,60900.0
2013-02-15 09:45:00,51.79,51.79,51.72,51.75,107900.0,37.6482,37.6482,37.5974,37.6192,107900.0
2013-02-15 09:50:00,51.74,51.91,51.72,51.84,124400.0,37.6119,37.7355,37.5974,37.6846,124400.0
2013-02-15 09:55:00,51.84,51.87,51.76,51.87,56200.0,37.6846,37.7064,37.6264,37.7064,56200.0
2013-02-15 10:00:00,51.84,51.86,51.8,51.83,38000.0,37.6846,37.6991,37.6555,37.6773,38000.0
2013-02-15 10:05:00,51.82,51.83,51.77,51.78,48100.0,37.67,37.6773,37.6337,37.641,48100.0
2013-02-15 10:10:00,51.79,51.79,51.76,51.77,28800.0,37.6482,37.6482,37.6264,37.6337,28800.0
2013-02-15 10:15:00,51.77,51.81,51.76,51.81,99200.0,37.6337,37.6628,37.6264,37.6628,99200.0
2013-02-15 10:20:00,51.81,51.82,51.75,51.75,39200.0,37.6628,37.67,37.6192,37.6192,39200.0
2013-02-15 10:25:00,51.75,51.78,51.74,51.75,28400.0,37.6192,37.641,37.6119,37.6192,28400.0
2013-02-15 10:30:00,51.75,51.75,51.71,51.73,28400.0,37.6192,37.6192,37.5901,37.6046,28400.0
2013-02-15 10:35:00,51.72,51.74,51.72,51.74,16400.0,37.5974,37.6119,37.5974,37.6119,16400.0
2013-02-15 10:40:00,51.73,51.73,51.67,51.71,218800.0,37.6046,37.6046,37.561,37.5901,218800.0
2013-02-15 10:45:00,51.71,51.71,51.65,51.68,71700.0,37.5901,37.5901,37.5465,37.5683,71700.0
2013-02-15 10:50:00,51.68,51.72,51.66,51.69,20900.0,37.5683,37.5974,37.5537,37.5755,20900.0
2013-02-15 10:55:00,51.69,51.74,51.69,51.72,29600.0,37.5755,37.6119,37.5755,37.5974,29600.0
2013-02-15 11:00:00,51.72,51.75,51.7,51.75,26500.0,37.5974,37.6192,37.5828,37.6192,26500.0
2013-02-15 11:05:00,51.75,51.76,51.72,51.76,32500.0,37.6192,37.6264,37.5974,37.6264,32500.0
2013-02-15 11:10:00,51.76,51.76,51.72,51.74,24300.0,37.6264,37.6264,37.5974,37.6119,24300.0
2013-02-15 11:15:00,51.75,51.75,51.73,51.74,23800.0,37.6192,37.6192,37.6046,37.6119,23800.0
2013-02-15 11:20:00,51.74,51.74,51.72,51.72,44300.0,37.6119,37.6119,37.5974,37.5974,44300.0
2013-02-15 11:25:00,51.73,51.78,51.69,51.72,82000.0,37.6046,37.641,37.5755,37.5974,82000.0
2013-02-15 11:30:00,51.72,51.75,51.7,51.71,38700.0,37.5974,37.6192,37.5828,37.5901,38700.0
2013-02-15 11:35:00,51.72,51.72,51.67,51.68,24900.0,37.5974,37.5974,37.561,37.5683,24900.0
2013-02-15 11:40:00,51.68,51.68,51.62,51.62,45200.0,37.5683,37.5683,37.5247,37.5247,45200.0
2013-02-15 11:45:00,51.62,51.67,51.61,51.62,35800.0,37.5247,37.561,37.5174,37.5247,35800.0
2013-02-15 11:50:00,51.62,51.64,51.59,51.63,79000.0,37.5247,37.5392,37.5028,37.5319,79000.0
2013-02-15 11:55:00,51.64,51.64,51.5,51.55,119400.0,37.5392,37.5392,37.4374,37.4738,119400.0
2013-02-15 12:00:00,51.55,51.55,51.47,51.49,252800.0,37.4738,37.4738,37.4156,37.4302,252800.0
2013-02-15 12:05:00,51.49,51.5,51.46,51.48,79900.0,37.4302,37.4374,37.4083,37.4229,79900.0
2013-02-15 12:10:00,51.49,51.5,51.47,51.49,61000.0,37.4302,37.4374,37.4156,37.4302,61000.0
2013-02-15 12:15:00,51.49,51.49,51.47,51.48,49800.0,37.4302,37.4302,37.4156,37.4229,49800.0
2013-02-15 12:20:00,51.48,51.49,51.46,51.47,57300.0,37.4229,37.4302,37.4083,37.4156,57300.0
2013-02-15 12:25:00,51.47,51.49,51.47,51.49,38400.0,37.4156,37.4302,37.4156,37.4302,38400.0
2013-02-15 12:30:00,51.49,51.52,51.47,51.52,105300.0,37.4302,37.452,37.4156,37.452,105300.0
2013-02-15 12:35:00,51.52,51.52,51.47,51.48,79400.0,37.452,37.452,37.4156,37.4229,79400.0
2013-02-15 12:40:00,51.49,51.5,51.47,51.47,116300.0,37.4302,37.4374,37.4156,37.4156,116300.0
2013-02-15 12:45:00,51.47,51.5,51.47,51.49,34100.0,37.4156,37.4374,37.4156,37.4302,34100.0
2013-02-15 12:50:00,51.5,51.51,51.47,51.48,160500.0,37.4374,37.4447,37.4156,37.4229,160500.0
2013-02-15 12:55:00,51.48,51.48,51.42,51.44,74300.0,37.4229,37.4229,37.3793,37.3938,74300.0
2013-02-15 13:00:00,51.44,51.48,51.44,51.48,67600.0,37.3938,37.4229,37.3938,37.4229,67600.0
2013-02-15 13:05:00,51.48,51.5,51.46,51.47,36700.0,37.4229,37.4374,37.4083,37.4156,36700.0
2013-02-15 13:10:00,51.47,51.49,51.45,51.49,20800.0,37.4156,37.4302,37.4011,37.4302,20800.0
2013-02-15 13:15:00,51.49,51.49,51.44,51.44,32300.0,37.4302,37.4302,37.3938,37.3938,32300.0
2013-02-15 13:20:00,51.44,51.45,51.39,51.4,71500.0,37.3938,37.4011,37.3575,37.3647,71500.0
2013-02-15 13:25:00,51.4,51.42,51.38,51.41,113400.0,37.3647,37.3793,37.3502,37.372,113400.0
2013-02-15 13:30:00,51.4,51.42,51.39,51.4,66800.0,37.3647,37.3793,37.3575,37.3647,66800.0
2013-02-15 13:35:00,51.4,51.41,51.37,51.39,60300.0,37.3647,37.372,37.3429,37.3575,60300.0
2013-02-15 13:40:00,51.39,51.41,51.36,51.39,36400.0,37.3575,37.372,37.3357,37.3575,36400.0
2013-02-15 13:45:00,51.39,51.41,51.37,51.4,32400.0,37.3575,37.372,37.3429,37.3647,32400.0
2013-02-15 13:50:00,51.41,51.44,51.4,51.4,89800.0,37.372,37.3938,37.3647,37.3647,89800.0
2013-02-15 13:55:00,51.4,51.42,51.4,51.42,28900.0,37.3647,37.3793,37.3647,37.3793,28900.0
2013-02-15 14:00:00,51.42,51.42,51.35,51.35,90200.0,37.3793,37.3793,37.3284,37.3284,90200.0
2013-02-15 14:05:00,51.35,51.35,51.29,51.29,79200.0,37.3284,37.3284,37.2848,37.2848,79200.0
2013-02-15 14:10:00,51.29,51.29,51.13,51.15,184800.0,37.2848,37.2848,37.1685,37.183,184800.0
2013-02-15 14:15:00,51.14,51.15,51.03,51.05,88100.0,37.1757,37.183,37.0958,37.1103,88100.0
2013-02-15 14:20:00,51.04,51.08,50.97,50.98,141700.0,37.103,37.1321,37.0521,37.0594,141700.0
2013-02-15 14:25:00,50.98,51.02,50.93,50.95,117100.0,37.0594,37.0885,37.0231,37.0376,117100.0
2013-02-15 14:30:00,50.96,51.06,50.96,51.0,86800.0,37.0449,37.1176,37.0449,37.074,86800.0
2013-02-15 14:35:00,50.99,51.0,50.91,50.97,129000.0,37.0667,37.074,37.0085,37.0521,129000.0
2013-02-15 14:40:00,50.98,50.99,50.95,50.96,54000.0,37.0594,37.0667,37.0376,37.0449,54000.0
2013-02-15 14:45:00,50.95,50.97,50.89,50.95,83000.0,37.0376,37.0521,36.994,37.0376,83000.0
2013-02-15 14:50:00,50.95,50.97,50.94,50.96,52700.0,37.0376,37.0521,37.0303,37.0449,52700.0
2013-02-15 14:55:00,50.96,50.97,50.93,50.93,68000.0,37.0449,37.0521,37.0231,37.0231,68000.0
2013-02-15 15:00:00,50.93,50.97,50.93,50.96,57300.0,37.0231,37.0521,37.0231,37.0449,57300.0
2013-02-15 15:05:00,50.96,50.96,50.91,50.95,57100.0,37.0449,37.0449,37.0085,37.0376,57100.0
2013-02-15 15:10:00,50.94,50.98,50.94,50.97,46200.0,37.0303,37.0594,37.0303,37.0521,46200.0
2013-02-15 15:15:00,50.97,50.99,50.91,50.93,246900.0,37.0521,37.0667,37.0085,37.0231,246900.0
2013-02-15 15:20:00,50.93,50.96,50.91,50.92,64400.0,37.0231,37.0449,37.0085,37.0158,64400.0
2013-02-15 15:25:00,50.93,50.96,50.92,50.95,70600.0,37.0231,37.0449,37.0158,37.0376,70600.0
2013-02-15 15:30:00,50.95,50.95,50.94,50.95,52600.0,37.0376,37.0376,37.0303,37.0376,52600.0
2013-02-15 15:35:00,50.94,50.98,50.93,50.94,183800.0,37.0303,37.0594,37.0231,37.0303,183800.0
2013-02-15 15:40:00,50.94,50.97,50.93,50.93,133000.0,37.0303,37.0521,37.0231,37.0231,133000.0
2013-02-15 15:45:00,50.94,50.99,50.92,50.98,198400.0,37.0303,37.0667,37.0158,37.0594,198400.0
2013-02-15 15:50:00,50.98,51.03,50.97,50.99,143100.0,37.0594,37.0958,37.0521,37.0667,143100.0
2013-02-15 15:55:00,50.99,51.12,50.99,51.1,491100.0,37.0667,37.1612,37.0667,37.1466,491100.0
2013-02-19 09:30:00,51.38,52.1,51.38,51.88,304100.0,37.3502,37.8736,37.3502,37.7137,304100.0
2013-02-19 09:35:00,51.88,52.1,51.88,51.99,227000.0,37.7137,37.8736,37.7137,37.7936,227000.0
2013-02-19 09:40:00,52.0,52.08,51.91,52.07,194500.0,37.8009,37.8591,37.7355,37.8518,194500.0
2013-02-19 09:45:00,52.07,52.18,52.06,52.18,146100.0,37.8518,37.9317,37.8445,37.9317,146100.0
2013-02-19 09:50:00,52.18,52.27,52.17,52.22,103800.0,37.9317,37.9972,37.9245,37.9608,103800.0
2013-02-19 09:55:00,52.23,52.27,52.22,52.23,64100.0,37.9681,37.9972,37.9608,37.9681,64100.0
2013-02-19 10:00:00,52.22,52.23,52.15,52.15,133500.0,37.9608,37.9681,37.9099,37.9099,133500.0
2013-02-19 10:05:00,52.15,52.16,52.1,52.1,32600.0,37.9099,37.9172,37.8736,37.8736,32600.0
2013-02-19 10:10:00,52.1,52.23,52.1,52.21,109900.0,37.8736,37.9681,37.8736,37.9536,109900.0
2013-02-19 10:15:00,52.2,52.25,52.2,52.25,71200.0,37.9463,37.9826,37.9463,37.9826,71200.0
2013-02-19 10:20:00,52.25,52.35,52.24,52.3,189500.0,37.9826,38.0553,37.9754,38.019,189500.0
2013-02-19 10:25:00,52.31,52.45,52.3,52.44,245100.0,38.0262,38.128,38.019,38.1207,245100.0
2013-02-19 10:30:00,52.43,52.46,52.34,52.35,133400.0,38.1135,38.1353,38.0481,38.0553,133400.0
2013-02-19 10:35:00,52.34,52.35,52.26,52.27,68700.0,38.0481,38.0553,37.9899,37.9972,68700.0
2013-02-19 10:40:00,52.26,52.3,52.22,52.3,81400.0,37.9899,38.019,37.9608,38.019,81400.0
2013-02-19 10:45:00,52.3,52.43,52.29,52.41,189200.0,38.019,38.1135,38.0117,38.0989,189200.0
2013-02-19 10:50:00,52.4,52.44,52.39,52.43,92500.0,38.0917,38.1207,38.0844,38.1135,92500.0
2013-02-19 10:55:00,52.43,52.48,52.43,52.45,72600.0,38.1135,38.1498,38.1135,38.128,72600.0
2013-02-19 11:00:00,52.45,52.45,52.39,52.43,91300.0,38.128,38.128,38.0844,38.1135,91300.0
2013-02-19 11:05:00,52.42,52.44,52.39,52.44,56600.0,38.1062,38.1207,38.0844,38.1207,56600.0
2013-02-19 11:10:00,52.44,52.44,52.35,52.37,56200.0,38.1207,38.1207,38.0553,38.0699,56200.0
2013-02-19 11:15:00,52.37,52.42,52.37,52.4,51400.0,38.0699,38.1062,38.0699,38.0917,51400.0
2013-02-19 11:20:00,52.4,52.47,52.4,52.45,60300.0,38.0917,38.1426,38.0917,38.128,60300.0
2013-02-19 11:25:00,52.46,52.51,52.46,52.5,99300.0,38.1353,38.1716,38.1353,38.1644,99300.0
2013-02-19 11:30:00,52.49,52.5,52.45,52.46,62300.0,38.1571,38.1644,38.128,38.1353,62300.0
2013-02-19 11:35:00,52.46,52.48,52.45,52.48,46700.0,38.1353,38.1498,38.128,38.1498,46700.0
2013-02-19 11:40:00,52.47,52.51,52.47,52.49,126300.0,38.1426,38.1716,38.1426,38.1571,126300.0
2013-02-19 11:45:00,52.49,52.51,52.48,52.49,93200.0,38.1571,38.1716,38.1498,38.1571,93200.0
2013-02-19 11:50:00,52.5,52.5,52.44,52.44,68900.0,38.1644,38.1644,38.1207,38.1207,68900.0
2013-02-19 11:55:00,52.45,52.45,52.4,52.41,110200.0,38.128,38.128,38.0917,38.0989,110200.0
2013-02-19 12:00:00,52.41,52.44,52.4,52.42,52400.0,38.0989,38.1207,38.0917,38.1062,52400.0
2013-02-19 12:05:00,52.43,52.44,52.42,52.43,24200.0,38.1135,38.1207,38.1062,38.1135,24200.0
2013-02-19 12:10:00,52.43,52.48,52.42,52.47,37700.0,38.1135,38.1498,38.1062,38.1426,37700.0
2013-02-19 12:15:00,52.48,52.5,52.47,52.49,50200.0,38.1498,38.1644,38.1426,38.1571,50200.0
2013-02-19 12:20:00,52.49,52.51,52.48,52.5,33700.0,38.1571,38.1716,38.1498,38.1644,33700.0
2013-02-19 12:25:00,52.49,52.5,52.45,52.46,81500.0,38.1571,38.1644,38.128,38.1353,81500.0
2013-02-19 12:30:00,52.45,52.46,52.45,52.46,19500.0,38.128,38.1353,38.128,38.1353,19500.0
2013-02-19 12:35:00,52.46,52.47,52.43,52.43,34500.0,38.1353,38.1426,38.1135,38.1135,34500.0
2013-02-19 12:40:00,52.44,52.45,52.42,52.44,21500.0,38.1207,38.128,38.1062,38.1207,21500.0
2013-02-19 12:45:00,52.44,52.47,52.43,52.45,25000.0,38.1207,38.1426,38.1135,38.128,25000.0
2013-02-19 12:50:00,52.45,52.47,52.44,52.45,19300.0,38.128,38.1426,38.1207,38.128,19300.0
2013-02-19 12:55:00,52.46,52.48,52.45,52.46,30400.0,38.1353,38.1498,38.128,38.1353,30400.0
2013-02-19 13:00:00,52.46,52.46,52.43,52.44,33900.0,38.1353,38.1353,38.1135,38.1207,33900.0
2013-02-19 13:05:00,52.45,52.46,52.41,52.41,23500.0,38.128,38.1353,38.0989,38.0989,23500.0
2013-02-19 13:10:00,52.41,52.42,52.39,52.41,33200.0,38.0989,38.1062,38.0844,38.0989,33200.0
2013-02-19 13:15:00,52.41,52.42,52.4,52.42,18600.0,38.0989,38.1062,38.0917,38.1062,18600.0
2013-02-19 13:20:00,52.43,52.44,52.4,52.43,45700.0,38.1135,38.1207,38.0917,38.1135,45700.0
2013-02-19 13:25:00,52.43,52.43,52.4,52.41,17000.0,38.1135,38.1135,38.0917,38.0989,17000.0
2013-02-19 13:30:00,52.41,52.45,52.4,52.44,55200.0,38.0989,38.128,38.0917,38.1207,55200.0
2013-02-19 13:35:00,52.44,52.46,52.43,52.45,26600.0,38.1207,38.1353,38.1135,38.128,26600.0
2013-02-19 13:40:00,52.46,52.52,52.46,52.52,389400.0,38.1353,38.1789,38.1353,38.1789,389400.0
2013-02-19 13:45:00,52.52,52.6,52.51,52.6,105000.0,38.1789,38.2371,38.1716,38.2371,105000.0
2013-02-19 13:50:00,52.6,52.6,52.59,52.6,19300.0,38.2371,38.2371,38.2298,38.2371,19300.0
2013-02-19 13:55:00,52.6,52.66,52.59,52.66,82400.0,38.2371,38.2807,38.2298,38.2807,82400.0
2013-02-19 14:00:00,52.66,52.7,52.6,52.62,168800.0,38.2807,38.3098,38.2371,38.2516,168800.0
2013-02-19 14:05:00,52.61,52.66,52.61,52.66,42000.0,38.2443,38.2807,38.2443,38.2807,42000.0
2013-02-19 14:10:00,52.65,52.66,52.62,52.65,41700.0,38.2734,38.2807,38.2516,38.2734,41700.0
2013-02-19 14:15:00,52.65,52.66,52.6,52.62,79100.0,38.2734,38.2807,38.2371,38.2516,79100.0
2013-02-19 14:20:00,52.62,52.65,52.6,52.65,42600.0,38.2516,38.2734,38.2371,38.2734,42600.0
2013-02-19 14:25:00,52.65,52.74,52.64,52.72,89500.0,38.2734,38.3388,38.2661,38.3243,89500.0
2013-02-19 14:30:00,52.71,52.75,52.7,52.75,43600.0,38.317,38.3461,38.3098,38.3461,43600.0
2013-02-19 14:35:00,52.75,52.77,52.74,52.75,84000.0,38.3461,38.3606,38.3388,38.3461,84000.0
2013-02-19 14:40:00,52.75,52.75,52.7,52.7,52400.0,38.3461,38.3461,38.3098,38.3098,52400.0
2013-02-19 14:45:00,52.71,52.71,52.65,52.67,62300.0,38.317,38.317,38.2734,38.2879,62300.0
2013-02-19 14:50:00,52.65,52.67,52.64,52.66,31700.0,38.2734,38.2879,38.2661,38.2807,31700.0
2013-02-19 14:55:00,52.66,52.67,52.62,52.63,49500.0,38.2807,38.2879,38.2516,38.2589,49500.0
2013-02-19 15:00:00,52.62,52.64,52.59,52.61,104800.0,38.2516,38.2661,38.2298,38.2443,104800.0
2013-02-19 15:05:00,52.6,52.61,52.58,52.58,43100.0,38.2371,38.2443,38.2225,38.2225,43100.0
2013-02-19 15:10:00,52.57,52.59,52.56,52.56,42400.0,38.2153,38.2298,38.208,38.208,42400.0
2013-02-19 15:15:00,52.56,52.56,52.52,52.53,40300.0,38.208,38.208,38.1789,38.1862,40300.0
2013-02-19 15:20:00,52.53,52.56,52.52,52.54,64000.0,38.1862,38.208,38.1789,38.1934,64000.0
2013-02-19 15:25:00,52.54,52.55,52.53,52.53,39700.0,38.1934,38.2007,38.1862,38.1862,39700.0
2013-02-19 15:30:00,52.53,52.57,52.53,52.55,77600.0,38.1862,38.2153,38.1862,38.2007,77600.0
2013-02-19 15:35:00,52.55,52.56,52.54,52.55,64200.0,38.2007,38.208,38.1934,38.2007,64200.0
2013-02-19 15:40:00,52.54,52.59,52.54,52.58,88000.0,38.1934,38.2298,38.1934,38.2225,88000.0
2013-02-19 15:45:00,52.59,52.6,52.58,52.59,128200.0,38.2298,38.2371,38.2225,38.2298,128200.0
2013-02-19 15:50:00,52.6,52.6,52.54,52.55,213900.0,38.2371,38.2371,38.1934,38.2007,213900.0
2013-02-19 15:55:00,52.56,52.66,52.56,52.65,401700.0,38.208,38.2807,38.208,38.2734,401700.0
2013-02-20 09:30:00,52.5,52.66,52.3,52.32,113100.0,38.1644,38.2807,38.019,38.0335,113100.0
2013-02-20 09:35:00,52.33,52.42,52.26,52.38,107300.0,38.0408,38.1062,37.9899,38.0771,107300.0
2013-02-20 09:40:00,52.38,52.43,52.34,52.37,75300.0,38.0771,38.1135,38.0481,38.0699,75300.0
2013-02-20 09:45:00,52.37,52.46,52.33,52.37,167400.0,38.0699,38.1353,38.0408,38.0699,167400.0
2013-02-20 09:50:00,52.37,52.37,52.26,52.26,49200.0,38.0699,38.0699,37.9899,37.9899,49200.0
2013-02-20 09:55:00,52.27,52.27,52.19,52.23,45400.0,37.9972,37.9972,37.939,37.9681,45400.0
2013-02-20 10:00:00,52.23,52.28,52.21,52.27,69000.0,37.9681,38.0044,37.9536,37.9972,69000.0
2013-02-20 10:05:00,52.27,52.34,52.26,52.29,56700.0,37.9972,38.0481,37.9899,38.0117,56700.0
2013-02-20 10:10:00,52.29,52.3,52.24,52.28,66000.0,38.0117,38.019,37.9754,38.0044,66000.0
2013-02-20 10:15:00,52.28,52.37,52.28,52.29,69000.0,38.0044,38.0699,38.0044,38.0117,69000.0
2013-02-20 10:20:00,52.29,52.37,52.29,52.32,93900.0,38.0117,38.0699,38.0117,38.0335,93900.0
2013-02-20 10:25:00,52.32,52.37,52.32,52.37,32600.0,38.0335,38.0699,38.0335,38.0699,32600.0
2013-02-20 10:30:00,52.36,52.38,52.32,52.33,32200.0,38.0626,38.0771,38.0335,38.0408,32200.0
2013-02-20 10:35:00,52.33,52.38,52.31,52.34,32800.0,38.0408,38.0771,38.0262,38.0481,32800.0
2013-02-20 10:40:00,52.33,52.35,52.31,52.34,37600.0,38.0408,38.0553,38.0262,38.0481,37600.0
2013-02-20 10:45:00,52.34,52.35,52.26,52.26,48700.0,38.0481,38.0553,37.9899,37.9899,48700.0
2013-02-20 10:50:00,52.27,52.29,52.24,52.28,48700.0,37.9972,38.0117,37.9754,38.0044,48700.0
2013-02-20 10:55:00,52.29,52.29,52.25,52.28,46100.0,38.0117,38.0117,37.9826,38.0044,46100.0
2013-02-20 11:00:00,52.28,52.29,52.2,52.2,59300.0,38.0044,38.0117,37.9463,37.9463,59300.0
2013-02-20 11:05:00,52.21,52.27,52.19,52.27,56700.0,37.9536,37.9972,37.939,37.9972,56700.0
2013-02-20 11:10:00,52.27,52.3,52.26,52.28,32600.0,37.9972,38.019,37.9899,38.0044,32600.0
2013-02-20 11:15:00,52.28,52.33,52.27,52.33,24900.0,38.0044,38.0408,37.9972,38.0408,24900.0
2013-02-20 11:20:00,52.33,52.38,52.32,52.37,33300.0,38.0408,38.0771,38.0335,38.0699,33300.0
2013-02-20 11:25:00,52.37,52.4,52.35,52.35,37100.0,38.0699,38.0917,38.0553,38.0553,37100.0
2013-02-20 11:30:00,52.35,52.36,52.29,52.3,38200.0,38.0553,38.0626,38.0117,38.019,38200.0
2013-02-20 11:35:00,52.3,52.3,52.27,52.28,30000.0,38.019,38.019,37.9972,38.0044,30000.0
2013-02-20 11:40:00,52.28,52.29,52.25,52.28,37300.0,38.0044,38.0117,37.9826,38.0044,37300.0
2013-02-20 11:45:00,52.28,52.34,52.28,52.3,23500.0,38.0044,38.0481,38.0044,38.019,23500.0
2013-02-20 11:50:00,52.3,52.32,52.26,52.29,19700.0,38.019,38.0335,37.9899,38.0117,19700.0
2013-02-20 11:55:00,52.29,52.32,52.28,52.31,25500.0,38.0117,38.0335,38.0044,38.0262,25500.0
2013-02-20 12:00:00,52.31,52.34,52.29,52.33,21800.0,38.0262,38.0481,38.0117,38.0408,21800.0
2013-02-20 12:05:00,52.34,52.34,52.3,52.33,21700.0,38.0481,38.0481,38.019,38.0408,21700.0
2013-02-20 12:10:00,52.34,52.39,52.34,52.38,46400.0,38.0481,38.0844,38.0481,38.0771,46400.0
2013-02-20 12:15:00,52.38,52.4,52.36,52.38,16400.0,38.0771,38.0917,38.0626,38.0771,16400.0
2013-02-20 12:20:00,52.37,52.4,52.37,52.39,16600.0,38.0699,38.0917,38.0699,38.0844,16600.0
2013-02-20 12:25:00,52.4,52.4,52.36,52.39,33700.0,38.0917,38.0917,38.0626,38.0844,33700.0
2013-02-20 12:30:00,52.39,52.4,52.32,52.32,133500.0,38.0844,38.0917,38.0335,38.0335,133500.0
2013-02-20 12:35:00,52.33,52.39,52.33,52.38,24000.0,38.0408,38.0844,38.0408,38.0771,24000.0
2013-02-20 12:40:00,52.38,52.39,52.35,52.38,24400.0,38.0771,38.0844,38.0553,38.0771,24400.0
2013-02-20 12:45:00,52.39,52.39,52.35,52.36,21000.0,38.0844,38.0844,38.0553,38.0626,21000.0
2013-02-20 12:50:00,52.35,52.36,52.31,52.31,13800.0,38.0553,38.0626,38.0262,38.0262,13800.0
2013-02-20 12:55:00,52.32,52.34,52.3,52.33,38300.0,38.0335,38.0481,38.019,38.0408,38300.0
2013-02-20 13:00:00,52.33,52.37,52.33,52.34,43200.0,38.0408,38.0699,38.0408,38.0481,43200.0
2013-02-20 13:05:00,52.34,52.34,52.31,52.32,19400.0,38.0481,38.0481,38.0262,38.0335,19400.0
2013-02-20 13:10:00,52.32,52.33,52.28,52.32,30100.0,38.0335,38.0408,38.0044,38.0335,30100.0
2013-02-20 13:15:00,52.31,52.33,52.3,52.33,31300.0,38.0262,38.0408,38.019,38.0408,31300.0
2013-02-20 13:20:00,52.32,52.38,52.32,52.36,26700.0,38.0335,38.0771,38.0335,38.0626,26700.0
2013-02-20 13:25:00,52.35,52.38,52.35,52.36,25700.0,38.0553,38.0771,38.0553,38.0626,25700.0
2013-02-20 13:30:00,52.36,52.36,52.29,52.3,19300.0,38.0626,38.0626,38.0117,38.019,19300.0
2013-02-20 13:35:00,52.31,52.32,52.28,52.29,16300.0,38.0262,38.0335,38.0044,38.0117,16300.0
2013-02-20 13:40:00,52.29,52.31,52.28,52.31,26400.0,38.0117,38.0262,38.0044,38.0262,26400.0
2013-02-20 13:45:00,52.31,52.32,52.28,52.29,18500.0,38.0262,38.0335,38.0044,38.0117,18500.0
2013-02-20 13:50:00,52.29,52.29,52.26,52.28,21500.0,38.0117,38.0117,37.9899,38.0044,21500.0
2013-02-20 13:55:00,52.28,52.28,52.25,52.26,19100.0,38.0044,38.0044,37.9826,37.9899,19100.0
2013-02-20 14:00:00,52.26,52.29,52.18,52.29,72700.0,37.9899,38.0117,37.9317,38.0117,72700.0
2013-02-20 14:05:00,52.29,52.35,52.29,52.35,25700.0,38.0117,38.0553,38.0117,38.0553,25700.0
2013-02-20 14:10:00,52.35,52.35,52.23,52.26,46100.0,38.0553,38.0553,37.9681,37.9899,46100.0
2013-02-20 14:15:00,52.26,52.27,52.22,52.26,31300.0,37.9899,37.9972,37.9608,37.9899,31300.0
2013-02-20 14:20:00,52.25,52.27,52.18,52.19,28600.0,37.9826,37.9972,37.9317,37.939,28600.0
2013-02-20 14:25:00,52.19,52.24,52.18,52.23,30700.0,37.939,37.9754,37.9317,37.9681,30700.0
2013-02-20 14:30:00,52.23,52.26,52.21,52.22,35800.0,37.9681,37.9899,37.9536,37.9608,35800.0
2013-02-20 14:35:00,52.22,52.24,52.18,52.24,25000.0,37.9608,37.9754,37.9317,37.9754,25000.0
2013-02-20 14:40:00,52.23,52.23,52.14,52.15,35400.0,37.9681,37.9681,37.9027,37.9099,35400.0
2013-02-20 14:45:00,52.15,52.15,52.05,52.07,36200.0,37.9099,37.9099,37.8372,37.8518,36200.0
2013-02-20 14:50:00,52.07,52.09,52.0,52.01,39500.0,37.8518,37.8663,37.8009,37.8082,39500.0
2013-02-20 14:55:00,52.01,52.06,52.01,52.02,92000.0,37.8082,37.8445,37.8082,37.8154,92000.0
2013-02-20 15:00:00,52.03,52.03,51.93,51.93,55300.0,37.8227,37.8227,37.75,37.75,55300.0
2013-02-20 15:05:00,51.94,51.98,51.92,51.97,49700.0,37.7573,37.7864,37.7427,37.7791,49700.0
2013-02-20 15:10:00,51.97,51.99,51.94,51.94,58400.0,37.7791,37.7936,37.7573,37.7573,58400.0
2013-02-20 15:15:00,51.94,51.97,51.9,51.94,78400.0,37.7573,37.7791,37.7282,37.7573,78400.0
2013-02-20 15:20:00,51.94,51.97,51.93,51.93,49600.0,37.7573,37.7791,37.75,37.75,49600.0
2013-02-20 15:25:00,51.93,51.95,51.92,51.95,89500.0,37.75,37.7645,37.7427,37.7645,89500.0
2013-02-20 15:30:00,51.95,51.98,51.93,51.98,137500.0,37.7645,37.7864,37.75,37.7864,137500.0
2013-02-20 15:35:00,51.98,52.0,51.95,51.95,299000.0,37.7864,37.8009,37.7645,37.7645,299000.0
2013-02-20 15:40:00,51.96,51.98,51.89,51.9,271000.0,37.7718,37.7864,37.7209,37.7282,271000.0
2013-02-20 15:45:00,51.9,51.95,51.88,51.95,193800.0,37.7282,37.7645,37.7137,37.7645,193800.0
2013-02-20 15:50:00,51.95,51.96,51.88,51.92,200500.0,37.7645,37.7718,37.7137,37.7427,200500.0
2013-02-20 15:55:00,51.92,51.92,51.85,51.86,301400.0,37.7427,37.7427,37.6919,37.6991,301400.0
2013-02-21 09:30:00,51.72,51.87,51.67,51.79,130100.0,37.5974,37.7064,37.561,37.6482,130100.0
2013-02-21 09:35:00,51.78,51.87,51.63,51.69,28300.0,37.641,37.7064,37.5319,37.5755,28300.0
2013-02-21 09:40:00,51.71,51.76,51.68,51.71,27900.0,37.5901,37.6264,37.5683,37.5901,27900.0
2013-02-21 09:45:00,51.71,51.81,51.68,51.76,47800.0,37.5901,37.6628,37.5683,37.6264,47800.0
2013-02-21 09:50:00,51.76,51.79,51.73,51.73,32300.0,37.6264,37.6482,37.6046,37.6046,32300.0
2013-02-21 09:55:00,51.73,51.81,51.69,51.8,61200.0,37.6046,37.6628,37.5755,37.6555,61200.0
2013-02-21 10:00:00,51.8,51.8,51.66,51.79,51700.0,37.6555,37.6555,37.5537,37.6482,51700.0
2013-02-21 10:05:00,51.78,51.84,51.76,51.84,40200.0,37.641,37.6846,37.6264,37.6846,40200.0
2013-02-21 10:10:00,51.85,51.85,51.71,51.72,61100.0,37.6919,37.6919,37.5901,37.5974,61100.0
2013-02-21 10:15:00,51.71,51.72,51.63,51.63,71000.0,37.5901,37.5974,37.5319,37.5319,71000.0
2013-02-21 10:20:00,51.63,51.71,51.63,51.64,81600.0,37.5319,37.5901,37.5319,37.5392,81600.0
2013-02-21 10:25:00,51.64,51.65,51.6,51.61,67900.0,37.5392,37.5465,37.5101,37.5174,67900.0
2013-02-21 10:30:00,51.6,51.64,51.58,51.63,46400.0,37.5101,37.5392,37.4956,37.5319,46400.0
2013-02-21 10:35:00,51.62,51.62,51.56,51.58,43500.0,37.5247,37.5247,37.481,37.4956,43500.0
2013-02-21 10:40:00,51.58,51.63,51.58,51.62,30900.0,37.4956,37.5319,37.4956,37.5247,30900.0
2013-02-21 10:45:00,51.62,51.66,51.59,51.65,66100.0,37.5247,37.5537,37.5028,37.5465,66100.0
2013-02-21 10:50:00,51.65,51.67,51.63,51.66,40300.0,37.5465,37.561,37.5319,37.5537,40300.0
2013-02-21 10:55:00,51.65,51.67,51.63,51.65,47600.0,37.5465,37.561,37.5319,37.5465,47600.0
2013-02-21 11:00:00,51.65,51.67,51.64,51.66,38500.0,37.5465,37.561,37.5392,37.5537,38500.0
2013-02-21 11:05:00,51.66,51.67,51.65,51.67,20400.0,37.5537,37.561,37.5465,37.561,20400.0
2013-02-21 11:10:00,51.67,51.69,51.63,51.63,35400.0,37.561,37.5755,37.5319,37.5319,35400.0
2013-02-21 11:15:00,51.63,51.64,51.58,51.59,69300.0,37.5319,37.5392,37.4956,37.5028,69300.0
2013-02-21 11:20:00,51.6,51.67,51.58,51.65,77700.0,37.5101,37.561,37.4956,37.5465,77700.0
2013-02-21 11:25:00,51.64,51.7,51.63,51.7,39100.0,37.5392,37.5828,37.5319,37.5828,39100.0
2013-02-21 11:30:00,51.7,51.72,51.69,51.69,149900.0,37.5828,37.5974,37.5755,37.5755,149900.0
2013-02-21 11:35:00,51.69,51.78,51.69,51.76,31400.0,37.5755,37.641,37.5755,37.6264,31400.0
2013-02-21 11:40:00,51.77,51.77,51.72,51.75,20900.0,37.6337,37.6337,37.5974,37.6192,20900.0
2013-02-21 11:45:00,51.76,51.83,51.75,51.83,26700.0,37.6264,37.6773,37.6192,37.6773,26700.0
2013-02-21 11:50:00,51.83,51.91,51.81,51.9,76300.0,37.6773,37.7355,37.6628,37.7282,76300.0
2013-02-21 11:55:00,51.91,51.91,51.87,51.88,50800.0,37.7355,37.7355,37.7064,37.7137,50800.0
2013-02-21 12:00:00,51.87,51.91,51.83,51.83,125700.0,37.7064,37.7355,37.6773,37.6773,125700.0
2013-02-21 12:05:00,51.83,51.84,51.75,51.8,21100.0,37.6773,37.6846,37.6192,37.6555,21100.0
2013-02-21 12:10:00,51.8,51.8,51.75,51.75,16400.0,37.6555,37.6555,37.6192,37.6192,16400.0
2013-02-21 12:15:00,51.75,51.75,51.65,51.66,27600.0,37.6192,37.6192,37.5465,37.5537,27600.0
2013-02-21 12:20:00,51.66,51.66,51.6,51.6,42800.0,37.5537,37.5537,37.5101,37.5101,42800.0
2013-02-21 12:25:00,51.61,51.65,51.59,51.61,22900.0,37.5174,37.5465,37.5028,37.5174,22900.0
2013-02-21 12:30:00,51.62,51.63,51.58,51.58,52900.0,37.5247,37.5319,37.4956,37.4956,52900.0
2013-02-21 12:35:00,51.59,51.59,51.52,51.53,155700.0,37.5028,37.5028,37.452,37.4592,155700.0
2013-02-21 12:40:00,51.54,51.6,51.53,51.6,24500.0,37.4665,37.5101,37.4592,37.5101,24500.0
2013-02-21 12:45:00,51.6,51.66,51.6,51.66,105500.0,37.5101,37.5537,37.5101,37.5537,105500.0
2013-02-21 12:50:00,51.67,51.68,51.64,51.68,25800.0,37.561,37.5683,37.5392,37.5683,25800.0
2013-02-21 12:55:00,51.69,51.74,51.69,51.73,17000.0,37.5755,37.6119,37.5755,37.6046,17000.0
2013-02-21 13:00:00,51.73,51.8,51.73,51.79,33700.0,37.6046,37.6555,37.6046,37.6482,33700.0
2013-02-21 13:05:00,51.8,51.8,51.74,51.74,30400.0,37.6555,37.6555,37.6119,37.6119,30400.0
2013-02-21 13:10:00,51.73,51.77,51.71,51.77,19900.0,37.6046,37.6337,37.5901,37.6337,19900.0
2013-02-21 13:15:00,51.77,51.81,51.76,51.81,30200.0,37.6337,37.6628,37.6264,37.6628,30200.0
2013-02-21 13:20:00,51.8,51.83,51.78,51.81,106400.0,37.6555,37.6773,37.641,37.6628,106400.0
2013-02-21 13:25:00,51.8,51.86,51.79,51.86,94800.0,37.6555,37.6991,37.6482,37.6991,94800.0
2013-02-21 13:30:00,51.86,51.86,51.82,51.86,80000.0,37.6991,37.6991,37.67,37.6991,80000.0
2013-02-21 13:35:00,51.86,51.86,51.82,51.82,33500.0,37.6991,37.6991,37.67,37.67,33500.0
2013-02-21 13:40:00,51.82,51.83,51.79,51.83,28900.0,37.67,37.6773,37.6482,37.6773,28900.0
2013-02-21 13:45:00,51.83,51.85,51.79,51.8,34700.0,37.6773,37.6919,37.6482,37.6555,34700.0
2013-02-21 13:50:00,51.8,51.86,51.79,51.85,51100.0,37.6555,37.6991,37.6482,37.6919,51100.0
2013-02-21 13:55:00,51.85,51.87,51.83,51.86,69300.0,37.6919,37.7064,37.6773,37.6991,69300.0
2013-02-21 14:00:00,51.87,51.87,51.76,51.76,56700.0,37.7064,37.7064,37.6264,37.6264,56700.0
2013-02-21 14:05:00,51.77,51.79,51.7,51.73,43300.0,37.6337,37.6482,37.5828,37.6046,43300.0
2013-02-21 14:10:00,51.74,51.77,51.72,51.77,32800.0,37.6119,37.6337,37.5974,37.6337,32800.0
2013-02-21 14:15:00,51.78,51.78,51.75,51.76,22500.0,37.641,37.641,37.6192,37.6264,22500.0
2013-02-21 14:20:00,51.76,51.76,51.71,51.72,39400.0,37.6264,37.6264,37.5901,37.5974,39400.0
2013-02-21 14:25:00,51.72,51.75,51.7,51.75,35300.0,37.5974,37.6192,37.5828,37.6192,35300.0
2013-02-21 14:30:00,51.75,51.81,51.74,51.79,42700.0,37.6192,37.6628,37.6119,37.6482,42700.0
2013-02-21 14:35:00,51.8,51.8,51.77,51.77,31700.0,37.6555,37.6555,37.6337,37.6337,31700.0
2013-02-21 14:40:00,51.77,51.78,51.74,51.77,52200.0,37.6337,37.641,37.6119,37.6337,52200.0
2013-02-21 14:45:00,51.76,51.83,51.76,51.77,116700.0,37.6264,37.6773,37.6264,37.6337,116700.0
2013-02-21 14:50:00,51.78,51.79,51.76,51.78,43900.0,37.641,37.6482,37.6264,37.641,43900.0
2013-02-21 14:55:00,51.78,51.86,51.77,51.86,53700.0,37.641,37.6991,37.6337,37.6991,53700.0
2013-02-21 15:00:00,51.86,51.86,51.8,51.84,43300.0,37.6991,37.6991,37.6555,37.6846,43300.0
2013-02-21 15:05:00,51.84,51.86,51.83,51.85,67600.0,37.6846,37.6991,37.6773,37.6919,67600.0
2013-02-21 15:10:00,51.84,51.87,51.81,51.86,78100.0,37.6846,37.7064,37.6628,37.6991,78100.0
2013-02-21 15:15:00,51.86,51.86,51.83,51.83,97900.0,37.6991,37.6991,37.6773,37.6773,97900.0
2013-02-21 15:20:00,51.83,51.88,51.82,51.86,82700.0,37.6773,37.7137,37.67,37.6991,82700.0
2013-02-21 15:25:00,51.86,51.91,51.85,51.91,124100.0,37.6991,37.7355,37.6919,37.7355,124100.0
2013-02-21 15:30:00,51.9,51.92,51.87,51.88,57000.0,37.7282,37.7427,37.7064,37.7137,57000.0
2013-02-21 15:35:00,51.88,51.89,51.85,51.86,103400.0,37.7137,37.7209,37.6919,37.6991,103400.0
2013-02-21 15:40:00,51.85,51.86,51.81,51.86,131000.0,37.6919,37.6991,37.6628,37.6991,131000.0
2013-02-21 15:45:00,51.86,51.92,51.83,51.91,178500.0,37.6991,37.7427,37.6773,37.7355,178500.0
2013-02-21 15:50:00,51.9,51.91,51.77,51.79,187900.0,37.7282,37.7355,37.6337,37.6482,187900.0
2013-02-21 15:55:00,51.79,51.87,51.77,51.84,314400.0,37.6482,37.7064,37.6337,37.6846,314400.0
2013-02-22 09:30:00,51.89,51.94,51.65,51.7,136500.0,37.7209,37.7573,37.5465,37.5828,136500.0
2013-02-22 09:35:00,51.7,51.83,51.69,51.76,39900.0,37.5828,37.6773,37.5755,37.6264,39900.0
2013-02-22 09:40:00,51.74,51.76,51.61,51.65,61200.0,37.6119,37.6264,37.5174,37.5465,61200.0
2013-02-22 09:45:00,51.66,51.71,51.58,51.61,86600.0,37.5537,37.5901,37.4956,37.5174,86600.0
2013-02-22 09:50:00,51.61,51.7,51.61,51.64,61400.0,37.5174,37.5828,37.5174,37.5392,61400.0
2013-02-22 09:55:00,51.65,51.7,51.52,51.54,113900.0,37.5465,37.5828,37.452,37.4665,113900.0
2013-02-22 10:00:00,51.56,51.56,51.46,51.5,73100.0,37.481,37.481,37.4083,37.4374,73100.0
2013-02-22 10:05:00,51.5,51.57,51.5,51.55,79400.0,37.4374,37.4883,37.4374,37.4738,79400.0
2013-02-22 10:10:00,51.55,51.56,51.46,51.48,161100.0,37.4738,37.481,37.4083,37.4229,161100.0
2013-02-22 10:15:00,51.47,51.53,51.46,51.49,41700.0,37.4156,37.4592,37.4083,37.4302,41700.0
2013-02-22 10:20:00,51.49,51.5,51.45,51.45,65200.0,37.4302,37.4374,37.4011,37.4011,65200.0
2013-02-22 10:25:00,51.45,51.46,51.39,51.4,70700.0,37.4011,37.4083,37.3575,37.3647,70700.0
2013-02-22 10:30:00,51.39,51.47,51.39,51.44,142400.0,37.3575,37.4156,37.3575,37.3938,142400.0
2013-02-22 10:35:00,51.44,51.48,51.44,51.46,33700.0,37.3938,37.4229,37.3938,37.4083,33700.0
2013-02-22 10:40:00,51.46,51.5,51.46,51.5,37600.0,37.4083,37.4374,37.4083,37.4374,37600.0
2013-02-22 10:45:00,51.51,51.54,51.47,51.47,33700.0,37.4447,37.4665,37.4156,37.4156,33700.0
2013-02-22 10:50:00,51.47,51.49,51.45,51.46,28600.0,37.4156,37.4302,37.4011,37.4083,28600.0
2013-02-22 10:55:00,51.47,51.48,51.41,51.41,27900.0,37.4156,37.4229,37.372,37.372,27900.0
2013-02-22 11:00:00,51.41,51.41,51.37,51.38,26600.0,37.372,37.372,37.3429,37.3502,26600.0
2013-02-22 11:05:00,51.38,51.39,51.34,51.39,36400.0,37.3502,37.3575,37.3211,37.3575,36400.0
2013-02-22 11:10:00,51.38,51.4,51.35,51.38,94200.0,37.3502,37.3647,37.3284,37.3502,94200.0
2013-02-22 11:15:00,51.39,51.41,51.36,51.41,66300.0,37.3575,37.372,37.3357,37.372,66300.0
2013-02-22 11:20:00,51.42,51.42,51.36,51.37,41600.0,37.3793,37.3793,37.3357,37.3429,41600.0
2013-02-22 11:25:00,51.36,51.4,51.36,51.37,41500.0,37.3357,37.3647,37.3357,37.3429,41500.0
2013-02-22 11:30:00,51.38,51.42,51.38,51.42,39200.0,37.3502,37.3793,37.3502,37.3793,39200.0
2013-02-22 11:35:00,51.41,51.43,51.4,51.43,29000.0,37.372,37.3865,37.3647,37.3865,29000.0
2013-02-22 11:40:00,51.43,51.43,51.41,51.42,12800.0,37.3865,37.3865,37.372,37.3793,12800.0
2013-02-22 11:45:00,51.42,51.44,51.4,51.4,35100.0,37.3793,37.3938,37.3647,37.3647,35100.0
2013-02-22 11:50:00,51.41,51.46,51.4,51.44,35600.0,37.372,37.4083,37.3647,37.3938,35600.0
2013-02-22 11:55:00,51.43,51.43,51.39,51.4,41500.0,37.3865,37.3865,37.3575,37.3647,41500.0
2013-02-22 12:00:00,51.41,51.42,51.4,51.41,21000.0,37.372,37.3793,37.3647,37.372,21000.0
2013-02-22 12:05:00,51.41,51.41,51.37,51.4,39600.0,37.372,37.372,37.3429,37.3647,39600.0
2013-02-22 12:10:00,51.41,51.41,51.38,51.38,30000.0,37.372,37.372,37.3502,37.3502,30000.0
2013-02-22 12:15:00,51.38,51.39,51.36,51.37,29000.0,37.3502,37.3575,37.3357,37.3429,29000.0
2013-02-22 12:20:00,51.37,51.38,51.36,51.36,16700.0,37.3429,37.3502,37.3357,37.3357,16700.0
2013-02-22 12:25:00,51.36,51.38,51.35,51.36,15700.0,37.3357,37.3502,37.3284,37.3357,15700.0
2013-02-22 12:30:00,51.36,51.39,51.35,51.39,21500.0,37.3357,37.3575,37.3284,37.3575,21500.0
2013-02-22 12:35:00,51.38,51.38,51.34,51.35,26600.0,37.3502,37.3502,37.3211,37.3284,26600.0
2013-02-22 12:40:00,51.35,51.38,51.34,51.36,41100.0,37.3284,37.3502,37.3211,37.3357,41100.0
2013-02-22 12:45:00,51.36,51.43,51.35,51.42,37600.0,37.3357,37.3865,37.3284,37.3793,37600.0
2013-02-22 12:50:00,51.42,51.44,51.41,51.42,20600.0,37.3793,37.3938,37.372,37.3793,20600.0
2013-02-22 12:55:00,51.41,51.42,51.39,51.39,17100.0,37.372,37.3793,37.3575,37.3575,17100.0
2013-02-22 13:00:00,51.39,51.42,51.39,51.39,28200.0,37.3575,37.3793,37.3575,37.3575,28200.0
2013-02-22 13:05:00,51.39,51.41,51.36,51.36,22600.0,37.3575,37.372,37.3357,37.3357,22600.0
2013-02-22 13:10:00,51.36,51.38,51.35,51.37,16800.0,37.3357,37.3502,37.3284,37.3429,16800.0
2013-02-22 13:15:00,51.37,51.41,51.36,51.41,22200.0,37.3429,37.372,37.3357,37.372,22200.0
2013-02-22 13:20:00,51.4,51.41,51.38,51.39,20800.0,37.3647,37.372,37.3502,37.3575,20800.0
2013-02-22 13:25:00,51.39,51.39,51.35,51.36,38500.0,37.3575,37.3575,37.3284,37.3357,38500.0
2013-02-22 13:30:00,51.36,51.4,51.36,51.38,19700.0,37.3357,37.3647,37.3357,37.3502,19700.0
2013-02-22 13:35:00,51.38,51.41,51.37,51.41,25700.0,37.3502,37.372,37.3429,37.372,25700.0
2013-02-22 13:40:00,51.4,51.45,51.4,51.43,23900.0,37.3647,37.4011,37.3647,37.3865,23900.0
2013-02-22 13:45:00,51.44,51.46,51.42,51.45,23100.0,37.3938,37.4083,37.3793,37.4011,23100.0
2013-02-22 13:50:00,51.44,51.46,51.43,51.43,45300.0,37.3938,37.4083,37.3865,37.3865,45300.0
2013-02-22 13:55:00,51.43,51.45,51.43,51.43,15400.0,37.3865,37.4011,37.3865,37.3865,15400.0
2013-02-22 14:00:00,51.44,51.45,51.41,51.44,23700.0,37.3938,37.4011,37.372,37.3938,23700.0
2013-02-22 14:05:00,51.45,51.45,51.38,51.39,30500.0,37.4011,37.4011,37.3502,37.3575,30500.0
2013-02-22 14:10:00,51.4,51.44,51.39,51.39,24700.0,37.3647,37.3938,37.3575,37.3575,24700.0
2013-02-22 14:15:00,51.4,51.4,51.36,51.36,25200.0,37.3647,37.3647,37.3357,37.3357,25200.0
2013-02-22 14:20:00,51.37,51.39,51.34,51.34,27400.0,37.3429,37.3575,37.3211,37.3211,27400.0
2013-02-22 14:25:00,51.34,51.35,51.33,51.33,23400.0,37.3211,37.3284,37.3138,37.3138,23400.0
2013-02-22 14:30:00,51.34,51.36,51.34,51.36,40400.0,37.3211,37.3357,37.3211,37.3357,40400.0
2013-02-22 14:35:00,51.35,51.37,51.34,51.34,28600.0,37.3284,37.3429,37.3211,37.3211,28600.0
2013-02-22 14:40:00,51.35,51.35,51.33,51.33,16400.0,37.3284,37.3284,37.3138,37.3138,16400.0
2013-02-22 14:45:00,51.34,51.36,51.33,51.34,43800.0,37.3211,37.3357,37.3138,37.3211,43800.0
2013-02-22 14:50:00,51.35,51.42,51.35,51.4,57000.0,37.3284,37.3793,37.3284,37.3647,57000.0
2013-02-22 14:55:00,51.4,51.44,51.4,51.41,38900.0,37.3647,37.3938,37.3647,37.372,38900.0
2013-02-22 15:00:00,51.41,51.44,51.4,51.44,32800.0,37.372,37.3938,37.3647,37.3938,32800.0
2013-02-22 15:05:00,51.43,51.44,51.39,51.4,51500.0,37.3865,37.3938,37.3575,37.3647,51500.0
2013-02-22 15:10:00,51.39,51.4,51.36,51.36,47500.0,37.3575,37.3647,37.3357,37.3357,47500.0
2013-02-22 15:15:00,51.36,51.38,51.36,51.37,45300.0,37.3357,37.3502,37.3357,37.3429,45300.0
2013-02-22 15:20:00,51.37,51.37,51.31,51.31,62000.0,37.3429,37.3429,37.2993,37.2993,62000.0
2013-02-22 15:25:00,51.31,51.31,51.3,51.3,58500.0,37.2993,37.2993,37.292,37.292,58500.0
2013-02-22 15:30:00,51.3,51.31,51.24,51.25,111500.0,37.292,37.2993,37.2484,37.2557,111500.0
2013-02-22 15:35:00,51.25,51.28,51.24,51.27,81100.0,37.2557,37.2775,37.2484,37.2702,81100.0
2013-02-22 15:40:00,51.28,51.28,51.26,51.28,56000.0,37.2775,37.2775,37.263,37.2775,56000.0
2013-02-22 15:45:00,51.28,51.3,51.27,51.3,71900.0,37.2775,37.292,37.2702,37.292,71900.0
2013-02-22 15:50:00,51.3,51.32,51.29,51.3,127600.0,37.292,37.3066,37.2848,37.292,127600.0
2013-02-22 15:55:00,51.3,51.35,51.28,51.35,215700.0,37.292,37.3284,37.2775,37.3284,215700.0
2013-02-25 09:30:00,51.64,51.71,51.44,51.6,152400.0,37.5392,37.5901,37.3938,37.5101,152400.0
2013-02-25 09:35:00,51.6,51.65,51.52,51.61,56900.0,37.5101,37.5465,37.452,37.5174,56900.0
2013-02-25 09:40:00,51.61,51.68,51.55,51.63,29200.0,37.5174,37.5683,37.4738,37.5319,29200.0
2013-02-25 09:45:00,51.64,51.75,51.64,51.75,31200.0,37.5392,37.6192,37.5392,37.6192,31200.0
2013-02-25 09:50:00,51.75,51.8,51.72,51.79,36300.0,37.6192,37.6555,37.5974,37.6482,36300.0
2013-02-25 09:55:00,51.79,51.85,51.77,51.84,43400.0,37.6482,37.6919,37.6337,37.6846,43400.0
2013-02-25 10:00:00,51.84,51.9,51.82,51.89,50700.0,37.6846,37.7282,37.67,37.7209,50700.0
2013-02-25 10:05:00,51.9,51.97,51.88,51.94,82200.0,37.7282,37.7791,37.7137,37.7573,82200.0
2013-02-25 10:10:00,51.94,51.96,51.89,51.91,65400.0,37.7573,37.7718,37.7209,37.7355,65400.0
2013-02-25 10:15:00,51.91,51.94,51.89,51.92,42400.0,37.7355,37.7573,37.7209,37.7427,42400.0
2013-02-25 10:20:00,51.91,51.92,51.78,51.81,48300.0,37.7355,37.7427,37.641,37.6628,48300.0
2013-02-25 10:25:00,51.8,51.84,51.73,51.74,40800.0,37.6555,37.6846,37.6046,37.6119,40800.0
2013-02-25 10:30:00,51.74,51.8,51.74,51.78,36200.0,37.6119,37.6555,37.6119,37.641,36200.0
2013-02-25 10:35:00,51.78,51.79,51.7,51.72,33700.0,37.641,37.6482,37.5828,37.5974,33700.0
2013-02-25 10:40:00,51.73,51.76,51.69,51.75,38600.0,37.6046,37.6264,37.5755,37.6192,38600.0
2013-02-25 10:45:00,51.75,51.76,51.61,51.65,83400.0,37.6192,37.6264,37.5174,37.5465,83400.0
2013-02-25 10:50:00,51.65,51.65,51.57,51.59,38800.0,37.5465,37.5465,37.4883,37.5028,38800.0
2013-02-25 10:55:00,51.61,51.66,51.59,51.64,18900.0,37.5174,37.5537,37.5028,37.5392,18900.0
2013-02-25 11:00:00,51.63,51.68,51.59,51.63,37700.0,37.5319,37.5683,37.5028,37.5319,37700.0
2013-02-25 11:05:00,51.63,51.75,51.62,51.72,41100.0,37.5319,37.6192,37.5247,37.5974,41100.0
2013-02-25 11:10:00,51.72,51.72,51.64,51.65,15400.0,37.5974,37.5974,37.5392,37.5465,15400.0
2013-02-25 11:15:00,51.65,51.72,51.64,51.67,24900.0,37.5465,37.5974,37.5392,37.561,24900.0
2013-02-25 11:20:00,51.68,51.7,51.65,51.69,17600.0,37.5683,37.5828,37.5465,37.5755,17600.0
2013-02-25 11:25:00,51.69,51.72,51.66,51.7,23100.0,37.5755,37.5974,37.5537,37.5828,23100.0
2013-02-25 11:30:00,51.69,51.72,51.67,51.7,20000.0,37.5755,37.5974,37.561,37.5828,20000.0
2013-02-25 11:35:00,51.7,51.7,51.57,51.59,29200.0,37.5828,37.5828,37.4883,37.5028,29200.0
2013-02-25 11:40:00,51.6,51.62,51.54,51.54,13700.0,37.5101,37.5247,37.4665,37.4665,13700.0
2013-02-25 11:45:00,51.55,51.56,51.46,51.47,17500.0,37.4738,37.481,37.4083,37.4156,17500.0
2013-02-25 11:50:00,51.47,51.47,51.38,51.39,40200.0,37.4156,37.4156,37.3502,37.3575,40200.0
2013-02-25 11:55:00,51.4,51.43,51.36,51.38,23500.0,37.3647,37.3865,37.3357,37.3502,23500.0
2013-02-25 12:00:00,51.38,51.4,51.35,51.38,24700.0,37.3502,37.3647,37.3284,37.3502,24700.0
2013-02-25 12:05:00,51.37,51.41,51.35,51.36,24300.0,37.3429,37.372,37.3284,37.3357,24300.0
2013-02-25 12:10:00,51.35,51.38,51.33,51.35,23200.0,37.3284,37.3502,37.3138,37.3284,23200.0
2013-02-25 12:15:00,51.35,51.36,51.28,51.3,34300.0,37.3284,37.3357,37.2775,37.292,34300.0
2013-02-25 12:20:00,51.3,51.34,51.28,51.33,15800.0,37.292,37.3211,37.2775,37.3138,15800.0
2013-02-25 12:25:00,51.32,51.33,51.28,51.29,26100.0,37.3066,37.3138,37.2775,37.2848,26100.0
2013-02-25 12:30:00,51.29,51.32,51.27,51.31,14600.0,37.2848,37.3066,37.2702,37.2993,14600.0
2013-02-25 12:35:00,51.32,51.36,51.31,51.35,18600.0,37.3066,37.3357,37.2993,37.3284,18600.0
2013-02-25 12:40:00,51.35,51.37,51.34,51.37,24700.0,37.3284,37.3429,37.3211,37.3429,24700.0
2013-02-25 12:45:00,51.37,51.42,51.37,51.41,18600.0,37.3429,37.3793,37.3429,37.372,18600.0
2013-02-25 12:50:00,51.42,51.43,51.4,51.4,16600.0,37.3793,37.3865,37.3647,37.3647,16600.0
2013-02-25 12:55:00,51.4,51.43,51.4,51.42,22200.0,37.3647,37.3865,37.3647,37.3793,22200.0
2013-02-25 13:00:00,51.43,51.46,51.42,51.43,45800.0,37.3865,37.4083,37.3793,37.3865,45800.0
2013-02-25 13:05:00,51.43,51.46,51.42,51.45,41300.0,37.3865,37.4083,37.3793,37.4011,41300.0
2013-02-25 13:10:00,51.46,51.48,51.45,51.47,15800.0,37.4083,37.4229,37.4011,37.4156,15800.0
2013-02-25 13:15:00,51.47,51.47,51.4,51.41,15200.0,37.4156,37.4156,37.3647,37.372,15200.0
2013-02-25 13:20:00,51.4,51.4,51.35,51.39,33800.0,37.3647,37.3647,37.3284,37.3575,33800.0
2013-02-25 13:25:00,51.39,51.39,51.32,51.33,19800.0,37.3575,37.3575,37.3066,37.3138,19800.0
2013-02-25 13:30:00,51.33,51.33,51.23,51.23,46600.0,37.3138,37.3138,37.2412,37.2412,46600.0
2013-02-25 13:35:00,51.24,51.24,51.17,51.18,49900.0,37.2484,37.2484,37.1975,37.2048,49900.0
2013-02-25 13:40:00,51.18,51.18,51.12,51.13,28400.0,37.2048,37.2048,37.1612,37.1685,28400.0
2013-02-25 13:45:00,51.13,51.14,51.07,51.11,56200.0,37.1685,37.1757,37.1248,37.1539,56200.0
2013-02-25 13:50:00,51.11,51.12,51.05,51.09,39500.0,37.1539,37.1612,37.1103,37.1394,39500.0
2013-02-25 13:55:00,51.1,51.11,51.02,51.04,45700.0,37.1466,37.1539,37.0885,37.103,45700.0
2013-02-25 14:00:00,51.03,51.04,51.0,51.01,43300.0,37.0958,37.103,37.074,37.0812,43300.0
2013-02-25 14:05:00,51.02,51.05,50.93,51.05,67600.0,37.0885,37.1103,37.0231,37.1103,67600.0
2013-02-25 14:10:00,51.05,51.12,51.03,51.11,94700.0,37.1103,37.1612,37.0958,37.1539,94700.0
2013-02-25 14:15:00,51.11,51.16,51.11,51.16,19700.0,37.1539,37.1903,37.1539,37.1903,19700.0
2013-02-25 14:20:00,51.17,51.18,51.13,51.14,20000.0,37.1975,37.2048,37.1685,37.1757,20000.0
2013-02-25 14:25:00,51.15,51.17,51.12,51.14,26700.0,37.183,37.1975,37.1612,37.1757,26700.0
2013-02-25 14:30:00,51.13,51.19,51.13,51.16,19900.0,37.1685,37.2121,37.1685,37.1903,19900.0
2013-02-25 14:35:00,51.16,51.16,51.09,51.09,14700.0,37.1903,37.1903,37.1394,37.1394,14700.0
2013-02-25 14:40:00,51.1,51.13,51.07,51.12,14400.0,37.1466,37.1685,37.1248,37.1612,14400.0
2013-02-25 14:45:00,51.12,51.13,51.04,51.07,23200.0,37.1612,37.1685,37.103,37.1248,23200.0
2013-02-25 14:50:00,51.07,51.1,51.06,51.09,11200.0,37.1248,37.1466,37.1176,37.1394,11200.0
2013-02-25 14:55:00,51.09,51.15,51.09,51.12,16300.0,37.1394,37.183,37.1394,37.1612,16300.0
2013-02-25 15:00:00,51.12,51.16,51.09,51.15,25300.0,37.1612,37.1903,37.1394,37.183,25300.0
2013-02-25 15:05:00,51.15,51.16,51.1,51.11,22000.0,37.183,37.1903,37.1466,37.1539,22000.0
2013-02-25 15:10:00,51.11,51.15,51.05,51.05,34600.0,37.1539,37.183,37.1103,37.1103,34600.0
2013-02-25 15:15:00,51.05,51.07,50.99,50.99,47100.0,37.1103,37.1248,37.0667,37.0667,47100.0
2013-02-25 15:20:00,50.99,51.02,50.94,51.0,222300.0,37.0667,37.0885,37.0303,37.074,222300.0
2013-02-25 15:25:00,51.0,51.01,50.83,50.87,64900.0,37.074,37.0812,36.9504,36.9795,64900.0
2013-02-25 15:30:00,50.88,50.9,50.83,50.89,50200.0,36.9867,37.0013,36.9504,36.994,50200.0
2013-02-25 15:35:00,50.9,50.91,50.85,50.86,52100.0,37.0013,37.0085,36.9649,36.9722,52100.0
2013-02-25 15:40:00,50.86,50.89,50.83,50.87,35600.0,36.9722,36.994,36.9504,36.9795,35600.0
2013-02-25 15:45:00,50.86,50.9,50.77,50.77,90800.0,36.9722,37.0013,36.9068,36.9068,90800.0
2013-02-25 15:50:00,50.77,50.77,50.62,50.67,181900.0,36.9068,36.9068,36.7977,36.8341,181900.0
2013-02-25 15:55:00,50.67,50.68,50.53,50.54,420500.0,36.8341,36.8413,36.7323,36.7396,420500.0
2013-02-26 09:30:00,50.71,50.98,50.71,50.9,113100.0,36.8631,37.0594,36.8631,37.0013,113100.0
2013-02-26 09:35:00,50.91,50.92,50.78,50.8,30100.0,37.0085,37.0158,36.914,36.9286,30100.0
2013-02-26 09:40:00,50.8,50.89,50.71,50.72,29900.0,36.9286,36.994,36.8631,36.8704,29900.0
2013-02-26 09:45:00,50.74,50.75,50.66,50.72,31400.0,36.885,36.8922,36.8268,36.8704,31400.0
2013-02-26 09:50:00,50.71,50.79,50.7,50.74,21700.0,36.8631,36.9213,36.8559,36.885,21700.0
2013-02-26 09:55:00,50.74,50.8,50.7,50.8,39100.0,36.885,36.9286,36.8559,36.9286,39100.0
2013-02-26 10:00:00,50.8,50.87,50.79,50.85,66300.0,36.9286,36.9795,36.9213,36.9649,66300.0
2013-02-26 10:05:00,50.86,50.86,50.74,50.77,50400.0,36.9722,36.9722,36.885,36.9068,50400.0
2013-02-26 10:10:00,50.77,50.79,50.63,50.64,49300.0,36.9068,36.9213,36.805,36.8123,49300.0
2013-02-26 10:15:00,50.64,50.71,50.61,50.64,40500.0,36.8123,36.8631,36.7904,36.8123,40500.0
2013-02-26 10:20:00,50.63,50.64,50.48,50.58,136200.0,36.805,36.8123,36.6959,36.7686,136200.0
2013-02-26 10:25:00,50.57,50.61,50.55,50.58,66700.0,36.7614,36.7904,36.7468,36.7686,66700.0
2013-02-26 10:30:00,50.56,50.57,50.5,50.56,76600.0,36.7541,36.7614,36.7105,36.7541,76600.0
2013-02-26 10:35:00,50.57,50.57,50.48,50.5,32300.0,36.7614,36.7614,36.6959,36.7105,32300.0
2013-02-26 10:40:00,50.5,50.53,50.46,50.53,32300.0,36.7105,36.7323,36.6814,36.7323,32300.0
2013-02-26 10:45:00,50.52,50.59,50.46,50.58,77400.0,36.725,36.7759,36.6814,36.7686,77400.0
2013-02-26 10:50:00,50.57,50.63,50.55,50.58,26900.0,36.7614,36.805,36.7468,36.7686,26900.0
2013-02-26 10:55:00,50.58,50.59,50.54,50.56,41300.0,36.7686,36.7759,36.7396,36.7541,41300.0
2013-02-26 11:00:00,50.55,50.57,50.47,50.48,33700.0,36.7468,36.7614,36.6887,36.6959,33700.0
2013-02-26 11:05:00,50.48,50.48,50.34,50.34,60700.0,36.6959,36.6959,36.5942,36.5942,60700.0
2013-02-26 11:10:00,50.35,50.4,50.31,50.31,52500.0,36.6014,36.6378,36.5724,36.5724,52500.0
2013-02-26 11:15:00,50.32,50.37,50.27,50.3,52000.0,36.5796,36.616,36.5433,36.5651,52000.0
2013-02-26 11:20:00,50.3,50.33,50.24,50.28,56700.0,36.5651,36.5869,36.5215,36.5506,56700.0
2013-02-26 11:25:00,50.28,50.34,50.27,50.3,30300.0,36.5506,36.5942,36.5433,36.5651,30300.0
2013-02-26 11:30:00,50.31,50.4,50.31,50.38,20900.0,36.5724,36.6378,36.5724,36.6233,20900.0
2013-02-26 11:35:00,50.38,50.41,50.34,50.38,39300.0,36.6233,36.6451,36.5942,36.6233,39300.0
2013-02-26 11:40:00,50.37,50.38,50.29,50.3,35400.0,36.616,36.6233,36.5578,36.5651,35400.0
2013-02-26 11:45:00,50.3,50.34,50.28,50.33,27000.0,36.5651,36.5942,36.5506,36.5869,27000.0
2013-02-26 11:50:00,50.34,50.35,50.32,50.32,52800.0,36.5942,36.6014,36.5796,36.5796,52800.0
2013-02-26 11:55:00,50.32,50.32,50.22,50.24,60200.0,36.5796,36.5796,36.5069,36.5215,60200.0
2013-02-26 12:00:00,50.25,50.29,50.21,50.28,58800.0,36.5287,36.5578,36.4997,36.5506,58800.0
2013-02-26 12:05:00,50.29,50.29,50.24,50.27,41300.0,36.5578,36.5578,36.5215,36.5433,41300.0
2013-02-26 12:10:00,50.27,50.29,50.24,50.27,20300.0,36.5433,36.5578,36.5215,36.5433,20300.0
2013-02-26 12:15:00,50.26,50.29,50.26,50.27,23200.0,36.536,36.5578,36.536,36.5433,23200.0
2013-02-26 12:20:00,50.27,50.29,50.26,50.29,22900.0,36.5433,36.5578,36.536,36.5578,22900.0
2013-02-26 12:25:00,50.29,50.35,50.29,50.34,35100.0,36.5578,36.6014,36.5578,36.5942,35100.0
2013-02-26 12:30:00,50.35,50.45,50.34,50.43,30900.0,36.6014,36.6741,36.5942,36.6596,30900.0
2013-02-26 12:35:00,50.42,50.48,50.41,50.46,34300.0,36.6523,36.6959,36.6451,36.6814,34300.0
2013-02-26 12:40:00,50.47,50.47,50.41,50.41,14300.0,36.6887,36.6887,36.6451,36.6451,14300.0
2013-02-26 12:45:00,50.42,50.44,50.39,50.44,12500.0,36.6523,36.6669,36.6305,36.6669,12500.0
2013-02-26 12:50:00,50.43,50.48,50.42,50.46,24300.0,36.6596,36.6959,36.6523,36.6814,24300.0
2013-02-26 12:55:00,50.46,50.48,50.44,50.46,13400.0,36.6814,36.6959,36.6669,36.6814,13400.0
2013-02-26 13:00:00,50.46,50.53,50.45,50.51,33300.0,36.6814,36.7323,36.6741,36.7178,33300.0
2013-02-26 13:05:00,50.51,50.53,50.46,50.49,31300.0,36.7178,36.7323,36.6814,36.7032,31300.0
2013-02-26 13:10:00,50.49,50.52,50.48,50.49,42400.0,36.7032,36.725,36.6959,36.7032,42400.0
2013-02-26 13:15:00,50.49,50.54,50.44,50.47,45700.0,36.7032,36.7396,36.6669,36.6887,45700.0
2013-02-26 13:20:00,50.46,50.53,50.44,50.53,56400.0,36.6814,36.7323,36.6669,36.7323,56400.0
2013-02-26 13:25:00,50.52,50.54,50.5,50.51,55900.0,36.725,36.7396,36.7105,36.7178,55900.0
2013-02-26 13:30:00,50.52,50.57,50.51,50.54,35100.0,36.725,36.7614,36.7178,36.7396,35100.0
2013-02-26 13:35:00,50.53,50.59,50.53,50.57,39300.0,36.7323,36.7759,36.7323,36.7614,39300.0
2013-02-26 13:40:00,50.56,50.59,50.54,50.55,30000.0,36.7541,36.7759,36.7396,36.7468,30000.0
2013-02-26 13:45:00,50.55,50.6,50.55,50.59,23400.0,36.7468,36.7832,36.7468,36.7759,23400.0
2013-02-26 13:50:00,50.59,50.64,50.57,50.62,45700.0,36.7759,36.8123,36.7614,36.7977,45700.0
2013-02-26 13:55:00,50.61,50.62,50.54,50.58,65000.0,36.7904,36.7977,36.7396,36.7686,65000.0
2013-02-26 14:00:00,50.59,50.6,50.55,50.59,32100.0,36.7759,36.7832,36.7468,36.7759,32100.0
2013-02-26 14:05:00,50.59,50.66,50.59,50.6,60500.0,36.7759,36.8268,36.7759,36.7832,60500.0
2013-02-26 14:10:00,50.6,50.62,50.59,50.62,36600.0,36.7832,36.7977,36.7759,36.7977,36600.0
2013-02-26 14:15:00,50.61,50.63,50.59,50.62,56800.0,36.7904,36.805,36.7759,36.7977,56800.0
2013-02-26 14:20:00,50.62,50.66,50.61,50.66,73100.0,36.7977,36.8268,36.7904,36.8268,73100.0
2013-02-26 14:25:00,50.66,50.69,50.63,50.69,39200.0,36.8268,36.8486,36.805,36.8486,39200.0
2013-02-26 14:30:00,50.69,50.71,50.65,50.69,50600.0,36.8486,36.8631,36.8195,36.8486,50600.0
2013-02-26 14:35:00,50.68,50.71,50.64,50.64,50900.0,36.8413,36.8631,36.8123,36.8123,50900.0
2013-02-26 14:40:00,50.64,50.66,50.63,50.64,16600.0,36.8123,36.8268,36.805,36.8123,16600.0
2013-02-26 14:45:00,50.65,50.65,50.61,50.63,25100.0,36.8195,36.8195,36.7904,36.805,25100.0
2013-02-26 14:50:00,50.62,50.65,50.61,50.62,26300.0,36.7977,36.8195,36.7904,36.7977,26300.0
2013-02-26 14:55:00,50.62,50.66,50.62,50.63,31100.0,36.7977,36.8268,36.7977,36.805,31100.0
2013-02-26 15:00:00,50.63,50.69,50.62,50.65,39900.0,36.805,36.8486,36.7977,36.8195,39900.0
2013-02-26 15:05:00,50.64,50.66,50.62,50.63,43900.0,36.8123,36.8268,36.7977,36.805,43900.0
2013-02-26 15:10:00,50.62,50.63,50.6,50.62,40900.0,36.7977,36.805,36.7832,36.7977,40900.0
2013-02-26 15:15:00,50.61,50.65,50.59,50.6,44000.0,36.7904,36.8195,36.7759,36.7832,44000.0
2013-02-26 15:20:00,50.61,50.62,50.58,50.6,32700.0,36.7904,36.7977,36.7686,36.7832,32700.0
2013-02-26 15:25:00,50.61,50.63,50.58,50.62,46100.0,36.7904,36.805,36.7686,36.7977,46100.0
2013-02-26 15:30:00,50.62,50.63,50.56,50.57,42000.0,36.7977,36.805,36.7541,36.7614,42000.0
2013-02-26 15:35:00,50.58,50.62,50.55,50.62,43500.0,36.7686,36.7977,36.7468,36.7977,43500.0
2013-02-26 15:40:00,50.62,50.69,50.61,50.65,83800.0,36.7977,36.8486,36.7904,36.8195,83800.0
2013-02-26 15:45:00,50.65,50.7,50.62,50.68,89200.0,36.8195,36.8559,36.7977,36.8413,89200.0
2013-02-26 15:50:00,50.68,50.7,50.65,50.67,77200.0,36.8413,36.8559,36.8195,36.8341,77200.0
2013-02-26 15:55:00,50.68,50.7,50.6,50.64,210500.0,36.8413,36.8559,36.7832,36.8123,210500.0
2013-02-27 09:30:00,50.71,50.82,50.51,50.56,80500.0,36.8631,36.9431,36.7178,36.7541,80500.0
2013-02-27 09:35:00,50.61,50.67,50.56,50.59,29100.0,36.7904,36.8341,36.7541,36.7759,29100.0
2013-02-27 09:40:00,50.61,50.64,50.58,50.62,51000.0,36.7904,36.8123,36.7686,36.7977,51000.0
2013-02-27 09:45:00,50.63,50.65,50.55,50.55,28100.0,36.805,36.8195,36.7468,36.7468,28100.0
2013-02-27 09:50:00,50.55,50.62,50.55,50.6,22900.0,36.7468,36.7977,36.7468,36.7832,22900.0
2013-02-27 09:55:00,50.62,50.62,50.56,50.59,20400.0,36.7977,36.7977,36.7541,36.7759,20400.0
2013-02-27 10:00:00,50.6,50.64,50.54,50.6,51100.0,36.7832,36.8123,36.7396,36.7832,51100.0
2013-02-27 10:05:00,50.6,50.61,50.54,50.57,32700.0,36.7832,36.7904,36.7396,36.7614,32700.0
2013-02-27 10:10:00,50.59,50.62,50.57,50.6,21300.0,36.7759,36.7977,36.7614,36.7832,21300.0
2013-02-27 10:15:00,50.6,50.63,50.59,50.63,33400.0,36.7832,36.805,36.7759,36.805,33400.0
2013-02-27 10:20:00,50.63,50.7,50.61,50.68,40000.0,36.805,36.8559,36.7904,36.8413,40000.0
2013-02-27 10:25:00,50.68,50.69,50.59,50.61,39700.0,36.8413,36.8486,36.7759,36.7904,39700.0
2013-02-27 10:30:00,50.61,50.69,50.61,50.69,29100.0,36.7904,36.8486,36.7904,36.8486,29100.0
2013-02-27 10:35:00,50.68,50.74,50.67,50.73,34700.0,36.8413,36.885,36.8341,36.8777,34700.0
2013-02-27 10:40:00,50.73,50.78,50.71,50.73,37000.0,36.8777,36.914,36.8631,36.8777,37000.0
2013-02-27 10:45:00,50.72,50.76,50.7,50.71,45800.0,36.8704,36.8995,36.8559,36.8631,45800.0
2013-02-27 10:50:00,50.71,50.75,50.68,50.72,65700.0,36.8631,36.8922,36.8413,36.8704,65700.0
2013-02-27 10:55:00,50.71,50.71,50.66,50.68,35600.0,36.8631,36.8631,36.8268,36.8413,35600.0
2013-02-27 11:00:00,50.69,50.77,50.69,50.76,69900.0,36.8486,36.9068,36.8486,36.8995,69900.0
2013-02-27 11:05:00,50.76,50.77,50.7,50.76,26700.0,36.8995,36.9068,36.8559,36.8995,26700.0
2013-02-27 11:10:00,50.77,50.83,50.75,50.83,21900.0,36.9068,36.9504,36.8922,36.9504,21900.0
2013-02-27 11:15:00,50.83,50.83,50.76,50.78,24800.0,36.9504,36.9504,36.8995,36.914,24800.0
2013-02-27 11:20:00,50.78,50.81,50.73,50.79,39600.0,36.914,36.9358,36.8777,36.9213,39600.0
2013-02-27 11:25:00,50.77,50.8,50.73,50.79,64300.0,36.9068,36.9286,36.8777,36.9213,64300.0
2013-02-27 11:30:00,50.79,50.79,50.7,50.7,45700.0,36.9213,36.9213,36.8559,36.8559,45700.0
2013-02-27 11:35:00,50.71,50.78,50.71,50.73,51800.0,36.8631,36.914,36.8631,36.8777,51800.0
2013-02-27 11:40:00,50.74,50.77,50.72,50.72,32000.0,36.885,36.9068,36.8704,36.8704,32000.0
2013-02-27 11:45:00,50.72,50.72,50.69,50.7,29900.0,36.8704,36.8704,36.8486,36.8559,29900.0
2013-02-27 11:50:00,50.69,50.73,50.69,50.7,18500.0,36.8486,36.8777,36.8486,36.8559,18500.0
2013-02-27 11:55:00,50.7,50.73,50.68,50.69,28300.0,36.8559,36.8777,36.8413,36.8486,28300.0
2013-02-27 12:00:00,50.69,50.72,50.68,50.72,11400.0,36.8486,36.8704,36.8413,36.8704,11400.0
2013-02-27 12:05:00,50.73,50.82,50.73,50.81,21800.0,36.8777,36.9431,36.8777,36.9358,21800.0
2013-02-27 12:10:00,50.8,50.8,50.73,50.74,20700.0,36.9286,36.9286,36.8777,36.885,20700.0
2013-02-27 12:15:00,50.74,50.75,50.72,50.73,14800.0,36.885,36.8922,36.8704,36.8777,14800.0
2013-02-27 12:20:00,50.72,50.8,50.72,50.78,31300.0,36.8704,36.9286,36.8704,36.914,31300.0
2013-02-27 12:25:00,50.78,50.81,50.76,50.79,21800.0,36.914,36.9358,36.8995,36.9213,21800.0
2013-02-27 12:30:00,50.8,50.86,50.8,50.83,18300.0,36.9286,36.9722,36.9286,36.9504,18300.0
2013-02-27 12:35:00,50.83,50.86,50.81,50.83,26900.0,36.9504,36.9722,36.9358,36.9504,26900.0
2013-02-27 12:40:00,50.83,50.86,50.81,50.83,16800.0,36.9504,36.9722,36.9358,36.9504,16800.0
2013-02-27 12:45:00,50.84,50.87,50.83,50.83,25100.0,36.9576,36.9795,36.9504,36.9504,25100.0
2013-02-27 12:50:00,50.83,50.84,50.8,50.83,19200.0,36.9504,36.9576,36.9286,36.9504,19200.0
2013-02-27 12:55:00,50.83,50.89,50.81,50.86,27600.0,36.9504,36.994,36.9358,36.9722,27600.0
2013-02-27 13:00:00,50.86,50.87,50.82,50.83,22300.0,36.9722,36.9795,36.9431,36.9504,22300.0
2013-02-27 13:05:00,50.83,50.85,50.81,50.83,39600.0,36.9504,36.9649,36.9358,36.9504,39600.0
2013-02-27 13:10:00,50.83,50.91,50.83,50.9,32800.0,36.9504,37.0085,36.9504,37.0013,32800.0
2013-02-27 13:15:00,50.9,50.91,50.88,50.9,21300.0,37.0013,37.0085,36.9867,37.0013,21300.0
2013-02-27 13:20:00,50.89,50.91,50.86,50.89,26800.0,36.994,37.0085,36.9722,36.994,26800.0
2013-02-27 13:25:00,50.89,50.92,50.87,50.92,16100.0,36.994,37.0158,36.9795,37.0158,16100.0
2013-02-27 13:30:00,50.92,50.95,50.91,50.92,30700.0,37.0158,37.0376,37.0085,37.0158,30700.0
2013-02-27 13:35:00,50.93,50.98,50.9,50.97,27700.0,37.0231,37.0594,37.0013,37.0521,27700.0
2013-02-27 13:40:00,50.98,51.0,50.96,50.97,27000.0,37.0594,37.074,37.0449,37.0521,27000.0
2013-02-27 13:45:00,50.97,50.99,50.93,50.95,61900.0,37.0521,37.0667,37.0231,37.0376,61900.0
2013-02-27 13:50:00,50.94,50.96,50.93,50.94,18900.0,37.0303,37.0449,37.0231,37.0303,18900.0
2013-02-27 13:55:00,50.93,50.94,50.89,50.93,21100.0,37.0231,37.0303,36.994,37.0231,21100.0
2013-02-27 14:00:00,50.93,50.93,50.9,50.93,21300.0,37.0231,37.0231,37.0013,37.0231,21300.0
2013-02-27 14:05:00,50.93,50.93,50.89,50.93,28300.0,37.0231,37.0231,36.994,37.0231,28300.0
2013-02-27 14:10:00,50.92,50.99,50.92,50.99,32600.0,37.0158,37.0667,37.0158,37.0667,32600.0
2013-02-27 14:15:00,50.99,51.0,50.97,50.97,21700.0,37.0667,37.074,37.0521,37.0521,21700.0
2013-02-27 14:20:00,50.98,51.07,50.98,51.07,33900.0,37.0594,37.1248,37.0594,37.1248,33900.0
2013-02-27 14:25:00,51.07,51.12,51.05,51.1,40500.0,37.1248,37.1612,37.1103,37.1466,40500.0
2013-02-27 14:30:00,51.11,51.13,51.09,51.11,36500.0,37.1539,37.1685,37.1394,37.1539,36500.0
2013-02-27 14:35:00,51.12,51.12,51.08,51.1,40500.0,37.1612,37.1612,37.1321,37.1466,40500.0
2013-02-27 14:40:00,51.1,51.11,51.07,51.1,27800.0,37.1466,37.1539,37.1248,37.1466,27800.0
2013-02-27 14:45:00,51.1,51.15,51.1,51.14,32500.0,37.1466,37.183,37.1466,37.1757,32500.0
2013-02-27 14:50:00,51.13,51.14,51.09,51.11,29800.0,37.1685,37.1757,37.1394,37.1539,29800.0
2013-02-27 14:55:00,51.11,51.16,51.09,51.15,32000.0,37.1539,37.1903,37.1394,37.183,32000.0
2013-02-27 15:00:00,51.14,51.15,51.11,51.14,44000.0,37.1757,37.183,37.1539,37.1757,44000.0
2013-02-27 15:05:00,51.13,51.14,51.08,51.11,44000.0,37.1685,37.1757,37.1321,37.1539,44000.0
2013-02-27 15:10:00,51.11,51.17,51.08,51.16,59400.0,37.1539,37.1975,37.1321,37.1903,59400.0
2013-02-27 15:15:00,51.16,51.19,51.15,51.18,37000.0,37.1903,37.2121,37.183,37.2048,37000.0
2013-02-27 15:20:00,51.18,51.25,51.18,51.24,58700.0,37.2048,37.2557,37.2048,37.2484,58700.0
2013-02-27 15:25:00,51.24,51.26,51.17,51.19,41800.0,37.2484,37.263,37.1975,37.2121,41800.0
2013-02-27 15:30:00,51.19,51.19,51.15,51.16,33300.0,37.2121,37.2121,37.183,37.1903,33300.0
2013-02-27 15:35:00,51.16,51.2,51.15,51.19,38700.0,37.1903,37.2193,37.183,37.2121,38700.0
2013-02-27 15:40:00,51.2,51.2,51.12,51.17,52100.0,37.2193,37.2193,37.1612,37.1975,52100.0
2013-02-27 15:45:00,51.16,51.17,51.13,51.13,77800.0,37.1903,37.1975,37.1685,37.1685,77800.0
2013-02-27 15:50:00,51.14,51.15,51.09,51.14,109500.0,37.1757,37.183,37.1394,37.1757,109500.0
2013-02-27 15:55:00,51.14,51.17,51.1,51.16,292500.0,37.1757,37.1975,37.1466,37.1903,292500.0
2013-02-28 09:30:00,51.21,51.26,51.05,51.06,72900.0,37.2266,37.263,37.1103,37.1176,72900.0
2013-02-28 09:35:00,51.06,51.19,51.05,51.16,22500.0,37.1176,37.2121,37.1103,37.1903,22500.0
2013-02-28 09:40:00,51.16,51.23,51.14,51.22,24300.0,37.1903,37.2412,37.1757,37.2339,24300.0
2013-02-28 09:45:00,51.23,51.35,51.2,51.33,45000.0,37.2412,37.3284,37.2193,37.3138,45000.0
2013-02-28 09:50:00,51.33,51.37,51.27,51.3,68800.0,37.3138,37.3429,37.2702,37.292,68800.0
2013-02-28 09:55:00,51.31,51.33,51.23,51.32,64700.0,37.2993,37.3138,37.2412,37.3066,64700.0
2013-02-28 10:00:00,51.33,51.34,51.25,51.27,92000.0,37.3138,37.3211,37.2557,37.2702,92000.0
2013-02-28 10:05:00,51.27,51.3,51.25,51.29,67000.0,37.2702,37.292,37.2557,37.2848,67000.0
2013-02-28 10:10:00,51.29,51.35,51.25,51.33,56700.0,37.2848,37.3284,37.2557,37.3138,56700.0
2013-02-28 10:15:00,51.34,51.36,51.3,51.34,105900.0,37.3211,37.3357,37.292,37.3211,105900.0
2013-02-28 10:20:00,51.34,51.4,51.34,51.36,34900.0,37.3211,37.3647,37.3211,37.3357,34900.0
2013-02-28 10:25:00,51.35,51.37,51.31,51.35,36700.0,37.3284,37.3429,37.2993,37.3284,36700.0
2013-02-28 10:30:00,51.35,51.35,51.3,51.32,42000.0,37.3284,37.3284,37.292,37.3066,42000.0
2013-02-28 10:35:00,51.32,51.43,51.32,51.4,66100.0,37.3066,37.3865,37.3066,37.3647,66100.0
2013-02-28 10:40:00,51.4,51.41,51.35,51.35,71900.0,37.3647,37.372,37.3284,37.3284,71900.0
2013-02-28 10:45:00,51.35,51.41,51.34,51.37,100800.0,37.3284,37.372,37.3211,37.3429,100800.0
2013-02-28 10:50:00,51.37,51.4,51.36,51.36,64800.0,37.3429,37.3647,37.3357,37.3357,64800.0
2013-02-28 10:55:00,51.36,51.41,51.33,51.34,77200.0,37.3357,37.372,37.3138,37.3211,77200.0
2013-02-28 11:00:00,51.33,51.36,51.3,51.34,36900.0,37.3138,37.3357,37.292,37.3211,36900.0
2013-02-28 11:05:00,51.35,51.4,51.35,51.4,30000.0,37.3284,37.3647,37.3284,37.3647,30000.0
2013-02-28 11:10:00,51.4,51.41,51.36,51.38,32400.0,37.3647,37.372,37.3357,37.3502,32400.0
2013-02-28 11:15:00,51.38,51.48,51.37,51.48,90200.0,37.3502,37.4229,37.3429,37.4229,90200.0
2013-02-28 11:20:00,51.47,51.54,51.46,51.53,68900.0,37.4156,37.4665,37.4083,37.4592,68900.0
2013-02-28 11:25:00,51.51,51.63,51.51,51.63,88200.0,37.4447,37.5319,37.4447,37.5319,88200.0
2013-02-28 11:30:00,51.63,51.63,51.56,51.57,51600.0,37.5319,37.5319,37.481,37.4883,51600.0
2013-02-28 11:35:00,51.56,51.56,51.52,51.52,47200.0,37.481,37.481,37.452,37.452,47200.0
2013-02-28 11:40:00,51.53,51.56,51.52,51.55,42500.0,37.4592,37.481,37.452,37.4738,42500.0
2013-02-28 11:45:00,51.55,51.58,51.54,51.57,25400.0,37.4738,37.4956,37.4665,37.4883,25400.0
2013-02-28 11:50:00,51.57,51.59,51.55,51.59,18400.0,37.4883,37.5028,37.4738,37.5028,18400.0
2013-02-28 11:55:00,51.58,51.61,51.56,51.6,27200.0,37.4956,37.5174,37.481,37.5101,27200.0
2013-02-28 12:00:00,51.6,51.61,51.56,51.57,23500.0,37.5101,37.5174,37.481,37.4883,23500.0
2013-02-28 12:05:00,51.58,51.6,51.57,51.59,26900.0,37.4956,37.5101,37.4883,37.5028,26900.0
2013-02-28 12:10:00,51.59,51.6,51.51,51.52,38600.0,37.5028,37.5101,37.4447,37.452,38600.0
2013-02-28 12:15:00,51.52,51.52,51.49,51.52,23900.0,37.452,37.452,37.4302,37.452,23900.0
2013-02-28 12:20:00,51.51,51.58,51.51,51.57,28700.0,37.4447,37.4956,37.4447,37.4883,28700.0
2013-02-28 12:25:00,51.56,51.57,51.52,51.53,26200.0,37.481,37.4883,37.452,37.4592,26200.0
2013-02-28 12:30:00,51.52,51.53,51.5,51.52,15700.0,37.452,37.4592,37.4374,37.452,15700.0
2013-02-28 12:35:00,51.52,51.56,51.5,51.55,80300.0,37.452,37.481,37.4374,37.4738,80300.0
2013-02-28 12:40:00,51.54,51.59,51.52,51.56,44600.0,37.4665,37.5028,37.452,37.481,44600.0
2013-02-28 12:45:00,51.55,51.58,51.54,51.57,21300.0,37.4738,37.4956,37.4665,37.4883,21300.0
2013-02-28 12:50:00,51.56,51.57,51.48,51.48,27900.0,37.481,37.4883,37.4229,37.4229,27900.0
2013-02-28 12:55:00,51.48,51.48,51.43,51.44,34300.0,37.4229,37.4229,37.3865,37.3938,34300.0
2013-02-28 13:00:00,51.45,51.51,51.43,51.49,23000.0,37.4011,37.4447,37.3865,37.4302,23000.0
2013-02-28 13:05:00,51.5,51.51,51.45,51.5,16100.0,37.4374,37.4447,37.4011,37.4374,16100.0
2013-02-28 13:10:00,51.49,51.52,51.47,51.49,25800.0,37.4302,37.452,37.4156,37.4302,25800.0
2013-02-28 13:15:00,51.5,51.55,51.47,51.55,42900.0,37.4374,37.4738,37.4156,37.4738,42900.0
2013-02-28 13:20:00,51.55,51.6,51.53,51.59,32400.0,37.4738,37.5101,37.4592,37.5028,32400.0
2013-02-28 13:25:00,51.58,51.63,51.58,51.63,23500.0,37.4956,37.5319,37.4956,37.5319,23500.0
2013-02-28 13:30:00,51.62,51.63,51.54,51.58,30400.0,37.5247,37.5319,37.4665,37.4956,30400.0
2013-02-28 13:35:00,51.58,51.63,51.55,51.57,25400.0,37.4956,37.5319,37.4738,37.4883,25400.0
2013-02-28 13:40:00,51.57,51.59,51.54,51.57,23900.0,37.4883,37.5028,37.4665,37.4883,23900.0
2013-02-28 13:45:00,51.56,51.59,51.55,51.59,18800.0,37.481,37.5028,37.4738,37.5028,18800.0
2013-02-28 13:50:00,51.59,51.61,51.57,51.6,22600.0,37.5028,37.5174,37.4883,37.5101,22600.0
2013-02-28 13:55:00,51.6,51.63,51.54,51.54,33200.0,37.5101,37.5319,37.4665,37.4665,33200.0
2013-02-28 14:00:00,51.54,51.56,51.54,51.56,16500.0,37.4665,37.481,37.4665,37.481,16500.0
2013-02-28 14:05:00,51.55,51.61,51.55,51.6,26900.0,37.4738,37.5174,37.4738,37.5101,26900.0
2013-02-28 14:10:00,51.59,51.61,51.59,51.61,12300.0,37.5028,37.5174,37.5028,37.5174,12300.0
2013-02-28 14:15:00,51.61,51.61,51.53,51.53,70800.0,37.5174,37.5174,37.4592,37.4592,70800.0
2013-02-28 14:20:00,51.54,51.55,51.52,51.55,24500.0,37.4665,37.4738,37.452,37.4738,24500.0
2013-02-28 14:25:00,51.55,51.56,51.51,51.56,44000.0,37.4738,37.481,37.4447,37.481,44000.0
2013-02-28 14:30:00,51.56,51.6,51.52,51.52,60900.0,37.481,37.5101,37.452,37.452,60900.0
2013-02-28 14:35:00,51.53,51.53,51.48,51.5,46200.0,37.4592,37.4592,37.4229,37.4374,46200.0
2013-02-28 14:40:00,51.5,51.54,51.49,51.5,43800.0,37.4374,37.4665,37.4302,37.4374,43800.0
2013-02-28 14:45:00,51.51,51.51,51.47,51.47,41300.0,37.4447,37.4447,37.4156,37.4156,41300.0
2013-02-28 14:50:00,51.47,51.48,51.42,51.44,35600.0,37.4156,37.4229,37.3793,37.3938,35600.0
2013-02-28 14:55:00,51.45,51.46,51.42,51.43,38800.0,37.4011,37.4083,37.3793,37.3865,38800.0
2013-02-28 15:00:00,51.43,51.43,51.36,51.37,27400.0,37.3865,37.3865,37.3357,37.3429,27400.0
2013-02-28 15:05:00,51.37,51.37,51.32,51.33,71900.0,37.3429,37.3429,37.3066,37.3138,71900.0
2013-02-28 15:10:00,51.32,51.35,51.29,51.33,49900.0,37.3066,37.3284,37.2848,37.3138,49900.0
2013-02-28 15:15:00,51.34,51.35,51.31,51.35,44800.0,37.3211,37.3284,37.2993,37.3284,44800.0
2013-02-28 15:20:00,51.36,51.36,51.33,51.36,32800.0,37.3357,37.3357,37.3138,37.3357,32800.0
2013-02-28 15:25:00,51.36,51.39,51.31,51.37,53600.0,37.3357,37.3575,37.2993,37.3429,53600.0
2013-02-28 15:30:00,51.37,51.4,51.35,51.4,79300.0,37.3429,37.3647,37.3284,37.3647,79300.0
2013-02-28 15:35:00,51.39,51.4,51.36,51.37,53700.0,37.3575,37.3647,37.3357,37.3429,53700.0
2013-02-28 15:40:00,51.36,51.37,51.29,51.3,82500.0,37.3357,37.3429,37.2848,37.292,82500.0
2013-02-28 15:45:00,51.31,51.36,51.27,51.35,120200.0,37.2993,37.3357,37.2702,37.3284,120200.0
2013-02-28 15:50:00,51.34,51.35,51.22,51.22,120600.0,37.3211,37.3284,37.2339,37.2339,120600.0
2013-02-28 15:55:00,51.22,51.25,51.09,51.13,710700.0,37.2339,37.2557,37.1394,37.1685,710700.0
2013-03-01 09:30:00,51.07,51.22,50.88,50.88,107700.0,37.1248,37.2339,36.9867,36.9867,107700.0
2013-03-01 09:35:00,50.92,51.08,50.92,51.02,66900.0,37.0158,37.1321,37.0158,37.0885,66900.0
2013-03-01 09:40:00,51.01,51.13,50.94,51.02,137000.0,37.0812,37.1685,37.0303,37.0885,137000.0
2013-03-01 09:45:00,51.03,51.1,50.99,51.05,37400.0,37.0958,37.1466,37.0667,37.1103,37400.0
2013-03-01 09:50:00,51.06,51.09,50.96,51.01,37600.0,37.1176,37.1394,37.0449,37.0812,37600.0
2013-03-01 09:55:00,51.01,51.04,50.93,50.93,43000.0,37.0812,37.103,37.0231,37.0231,43000.0
2013-03-01 10:00:00,50.94,51.16,50.94,51.09,93500.0,37.0303,37.1903,37.0303,37.1394,93500.0
2013-03-01 10:05:00,51.09,51.27,51.08,51.22,83400.0,37.1394,37.2702,37.1321,37.2339,83400.0
2013-03-01 10:10:00,51.22,51.23,51.17,51.21,38100.0,37.2339,37.2412,37.1975,37.2266,38100.0
2013-03-01 10:15:00,51.2,51.21,51.16,51.17,41300.0,37.2193,37.2266,37.1903,37.1975,41300.0
2013-03-01 10:20:00,51.18,51.22,51.12,51.18,48800.0,37.2048,37.2339,37.1612,37.2048,48800.0
2013-03-01 10:25:00,51.18,51.23,51.16,51.23,41500.0,37.2048,37.2412,37.1903,37.2412,41500.0
2013-03-01 10:30:00,51.22,51.29,51.2,51.27,36400.0,37.2339,37.2848,37.2193,37.2702,36400.0
2013-03-01 10:35:00,51.28,51.34,51.27,51.32,45300.0,37.2775,37.3211,37.2702,37.3066,45300.0
2013-03-01 10:40:00,51.3,51.36,51.3,51.35,70800.0,37.292,37.3357,37.292,37.3284,70800.0
2013-03-01 10:45:00,51.35,51.37,51.24,51.24,42900.0,37.3284,37.3429,37.2484,37.2484,42900.0
2013-03-01 10:50:00,51.26,51.39,51.24,51.39,39200.0,37.263,37.3575,37.2484,37.3575,39200.0
2013-03-01 10:55:00,51.37,51.43,51.37,51.42,42600.0,37.3429,37.3865,37.3429,37.3793,42600.0
2013-03-01 11:00:00,51.43,51.48,51.42,51.43,71300.0,37.3865,37.4229,37.3793,37.3865,71300.0
2013-03-01 11:05:00,51.43,51.48,51.42,51.45,47800.0,37.3865,37.4229,37.3793,37.4011,47800.0
2013-03-01 11:10:00,51.46,51.47,51.42,51.42,38600.0,37.4083,37.4156,37.3793,37.3793,38600.0
2013-03-01 11:15:00,51.42,51.43,51.35,51.38,51800.0,37.3793,37.3865,37.3284,37.3502,51800.0
2013-03-01 11:20:00,51.37,51.38,51.34,51.38,46600.0,37.3429,37.3502,37.3211,37.3502,46600.0
2013-03-01 11:25:00,51.38,51.4,51.31,51.32,43100.0,37.3502,37.3647,37.2993,37.3066,43100.0
2013-03-01 11:30:00,51.32,51.37,51.29,51.35,35100.0,37.3066,37.3429,37.2848,37.3284,35100.0
2013-03-01 11:35:00,51.35,51.37,51.3,51.34,33400.0,37.3284,37.3429,37.292,37.3211,33400.0
2013-03-01 11:40:00,51.34,51.34,51.21,51.27,46800.0,37.3211,37.3211,37.2266,37.2702,46800.0
2013-03-01 11:45:00,51.27,51.31,51.26,51.27,47600.0,37.2702,37.2993,37.263,37.2702,47600.0
2013-03-01 11:50:00,51.28,51.31,51.25,51.25,22300.0,37.2775,37.2993,37.2557,37.2557,22300.0
2013-03-01 11:55:00,51.25,51.34,51.25,51.34,25100.0,37.2557,37.3211,37.2557,37.3211,25100.0
2013-03-01 12:00:00,51.33,51.41,51.33,51.4,31300.0,37.3138,37.372,37.3138,37.3647,31300.0
2013-03-01 12:05:00,51.4,51.46,51.4,51.45,33800.0,37.3647,37.4083,37.3647,37.4011,33800.0
2013-03-01 12:10:00,51.46,51.48,51.44,51.45,23100.0,37.4083,37.4229,37.3938,37.4011,23100.0
2013-03-01 12:15:00,51.46,51.55,51.45,51.54,56300.0,37.4083,37.4738,37.4011,37.4665,56300.0
2013-03-01 12:20:00,51.53,51.56,51.51,51.55,58900.0,37.4592,37.481,37.4447,37.4738,58900.0
2013-03-01 12:25:00,51.55,51.6,51.53,51.54,35400.0,37.4738,37.5101,37.4592,37.4665,35400.0
2013-03-01 12:30:00,51.54,51.62,51.52,51.54,26100.0,37.4665,37.5247,37.452,37.4665,26100.0
2013-03-01 12:35:00,51.53,51.56,51.51,51.55,30800.0,37.4592,37.481,37.4447,37.4738,30800.0
2013-03-01 12:40:00,51.54,51.59,51.52,51.56,36900.0,37.4665,37.5028,37.452,37.481,36900.0
2013-03-01 12:45:00,51.55,51.56,51.55,51.55,13100.0,37.4738,37.481,37.4738,37.4738,13100.0
2013-03-01 12:50:00,51.55,51.61,51.55,51.57,23400.0,37.4738,37.5174,37.4738,37.4883,23400.0
2013-03-01 12:55:00,51.58,51.64,51.58,51.6,27800.0,37.4956,37.5392,37.4956,37.5101,27800.0
2013-03-01 13:00:00,51.62,51.63,51.58,51.58,32200.0,37.5247,37.5319,37.4956,37.4956,32200.0
2013-03-01 13:05:00,51.58,51.59,51.49,51.5,40900.0,37.4956,37.5028,37.4302,37.4374,40900.0
2013-03-01 13:10:00,51.49,51.52,51.48,51.49,25100.0,37.4302,37.452,37.4229,37.4302,25100.0
2013-03-01 13:15:00,51.49,51.54,51.47,51.49,18700.0,37.4302,37.4665,37.4156,37.4302,18700.0
2013-03-01 13:20:00,51.48,51.52,51.45,51.52,16600.0,37.4229,37.452,37.4011,37.452,16600.0
2013-03-01 13:25:00,51.52,51.52,51.47,51.49,21700.0,37.452,37.452,37.4156,37.4302,21700.0
2013-03-01 13:30:00,51.5,51.51,51.44,51.46,31700.0,37.4374,37.4447,37.3938,37.4083,31700.0
2013-03-01 13:35:00,51.46,51.48,51.45,51.47,21700.0,37.4083,37.4229,37.4011,37.4156,21700.0
2013-03-01 13:40:00,51.47,51.5,51.46,51.49,28000.0,37.4156,37.4374,37.4083,37.4302,28000.0
2013-03-01 13:45:00,51.49,51.49,51.45,51.46,20200.0,37.4302,37.4302,37.4011,37.4083,20200.0
2013-03-01 13:50:00,51.45,51.52,51.44,51.51,54000.0,37.4011,37.452,37.3938,37.4447,54000.0
2013-03-01 13:55:00,51.5,51.54,51.49,51.53,23900.0,37.4374,37.4665,37.4302,37.4592,23900.0
2013-03-01 14:00:00,51.52,51.57,51.52,51.54,29700.0,37.452,37.4883,37.452,37.4665,29700.0
2013-03-01 14:05:00,51.54,51.55,51.54,51.54,19300.0,37.4665,37.4738,37.4665,37.4665,19300.0
2013-03-01 14:10:00,51.54,51.57,51.53,51.56,26700.0,37.4665,37.4883,37.4592,37.481,26700.0
2013-03-01 14:15:00,51.56,51.6,51.56,51.58,33400.0,37.481,37.5101,37.481,37.4956,33400.0
2013-03-01 14:20:00,51.58,51.62,51.53,51.55,62100.0,37.4956,37.5247,37.4592,37.4738,62100.0
2013-03-01 14:25:00,51.55,51.58,51.53,51.58,57600.0,37.4738,37.4956,37.4592,37.4956,57600.0
2013-03-01 14:30:00,51.58,51.58,51.55,51.55,23500.0,37.4956,37.4956,37.4738,37.4738,23500.0
2013-03-01 14:35:00,51.55,51.56,51.54,51.54,17900.0,37.4738,37.481,37.4665,37.4665,17900.0
2013-03-01 14:40:00,51.54,51.58,51.54,51.57,31500.0,37.4665,37.4956,37.4665,37.4883,31500.0
2013-03-01 14:45:00,51.56,51.58,51.54,51.57,49000.0,37.481,37.4956,37.4665,37.4883,49000.0
2013-03-01 14:50:00,51.56,51.58,51.54,51.56,29000.0,37.481,37.4956,37.4665,37.481,29000.0
2013-03-01 14:55:00,51.56,51.6,51.52,51.59,58900.0,37.481,37.5101,37.452,37.5028,58900.0
2013-03-01 15:00:00,51.6,51.6,51.55,51.56,137500.0,37.5101,37.5101,37.4738,37.481,137500.0
2013-03-01 15:05:00,51.56,51.6,51.55,51.58,64500.0,37.481,37.5101,37.4738,37.4956,64500.0
2013-03-01 15:10:00,51.58,51.59,51.53,51.53,53900.0,37.4956,37.5028,37.4592,37.4592,53900.0
2013-03-01 15:15:00,51.53,51.56,51.5,51.54,53100.0,37.4592,37.481,37.4374,37.4665,53100.0
2013-03-01 15:20:00,51.53,51.55,51.5,51.51,69800.0,37.4592,37.4738,37.4374,37.4447,69800.0
2013-03-01 15:25:00,51.52,51.54,51.48,51.5,70600.0,37.452,37.4665,37.4229,37.4374,70600.0
2013-03-01 15:30:00,51.49,51.52,51.47,51.48,59800.0,37.4302,37.452,37.4156,37.4229,59800.0
2013-03-01 15:35:00,51.47,51.52,51.45,51.52,158700.0,37.4156,37.452,37.4011,37.452,158700.0
2013-03-01 15:40:00,51.51,51.52,51.44,51.45,83300.0,37.4447,37.452,37.3938,37.4011,83300.0
2013-03-01 15:45:00,51.46,51.56,51.45,51.55,117100.0,37.4083,37.481,37.4011,37.4738,117100.0
2013-03-01 15:50:00,51.56,51.58,51.53,51.53,181500.0,37.481,37.4956,37.4592,37.4592,181500.0
2013-03-01 15:55:00,51.53,51.62,51.53,51.6,307100.0,37.4592,37.5247,37.4592,37.5101,307100.0
2013-03-04 09:30:00,51.4,51.41,51.3,51.32,85900.0,37.3647,37.372,37.292,37.3066,85900.0
2013-03-04 09:35:00,51.32,51.43,51.32,51.42,94000.0,37.3066,37.3865,37.3066,37.3793,94000.0
2013-03-04 09:40:00,51.42,51.48,51.4,51.42,49200.0,37.3793,37.4229,37.3647,37.3793,49200.0
2013-03-04 09:45:00,51.41,51.45,51.35,51.4,45700.0,37.372,37.4011,37.3284,37.3647,45700.0
2013-03-04 09:50:00,51.41,51.44,51.36,51.43,48100.0,37.372,37.3938,37.3357,37.3865,48100.0
2013-03-04 09:55:00,51.42,51.44,51.36,51.38,60000.0,37.3793,37.3938,37.3357,37.3502,60000.0
2013-03-04 10:00:00,51.37,51.42,51.36,51.38,78400.0,37.3429,37.3793,37.3357,37.3502,78400.0
2013-03-04 10:05:00,51.38,51.39,51.34,51.34,51200.0,37.3502,37.3575,37.3211,37.3211,51200.0
2013-03-04 10:10:00,51.35,51.35,51.25,51.25,44800.0,37.3284,37.3284,37.2557,37.2557,44800.0
2013-03-04 10:15:00,51.26,51.31,51.25,51.3,40700.0,37.263,37.2993,37.2557,37.292,40700.0
2013-03-04 10:20:00,51.3,51.37,51.3,51.36,46500.0,37.292,37.3429,37.292,37.3357,46500.0
2013-03-04 10:25:00,51.34,51.39,51.31,51.35,39000.0,37.3211,37.3575,37.2993,37.3284,39000.0
2013-03-04 10:30:00,51.34,51.37,51.33,51.36,21300.0,37.3211,37.3429,37.3138,37.3357,21300.0
2013-03-04 10:35:00,51.35,51.39,51.32,51.39,28400.0,37.3284,37.3575,37.3066,37.3575,28400.0
2013-03-04 10:40:00,51.39,51.42,51.38,51.4,31700.0,37.3575,37.3793,37.3502,37.3647,31700.0
2013-03-04 10:45:00,51.4,51.43,51.39,51.4,20200.0,37.3647,37.3865,37.3575,37.3647,20200.0
2013-03-04 10:50:00,51.41,51.43,51.37,51.37,26500.0,37.372,37.3865,37.3429,37.3429,26500.0
2013-03-04 10:55:00,51.38,51.38,51.34,51.38,44800.0,37.3502,37.3502,37.3211,37.3502,44800.0
2013-03-04 11:00:00,51.38,51.4,51.35,51.4,35700.0,37.3502,37.3647,37.3284,37.3647,35700.0
2013-03-04 11:05:00,51.41,51.42,51.35,51.37,33100.0,37.372,37.3793,37.3284,37.3429,33100.0
2013-03-04 11:10:00,51.36,51.4,51.35,51.37,32200.0,37.3357,37.3647,37.3284,37.3429,32200.0
2013-03-04 11:15:00,51.37,51.44,51.37,51.43,79100.0,37.3429,37.3938,37.3429,37.3865,79100.0
2013-03-04 11:20:00,51.44,51.45,51.38,51.4,26800.0,37.3938,37.4011,37.3502,37.3647,26800.0
2013-03-04 11:25:00,51.4,51.41,51.38,51.39,23500.0,37.3647,37.372,37.3502,37.3575,23500.0
2013-03-04 11:30:00,51.4,51.43,51.35,51.35,32500.0,37.3647,37.3865,37.3284,37.3284,32500.0
2013-03-04 11:35:00,51.36,51.4,51.35,51.39,15900.0,37.3357,37.3647,37.3284,37.3575,15900.0
2013-03-04 11:40:00,51.38,51.39,51.36,51.38,9600.0,37.3502,37.3575,37.3357,37.3502,9600.0
2013-03-04 11:45:00,51.38,51.41,51.37,51.41,19200.0,37.3502,37.372,37.3429,37.372,19200.0
2013-03-04 11:50:00,51.4,51.48,51.39,51.48,34600.0,37.3647,37.4229,37.3575,37.4229,34600.0
2013-03-04 11:55:00,51.47,51.49,51.45,51.45,18300.0,37.4156,37.4302,37.4011,37.4011,18300.0
2013-03-04 12:00:00,51.45,51.49,51.45,51.45,20300.0,37.4011,37.4302,37.4011,37.4011,20300.0
2013-03-04 12:05:00,51.45,51.45,51.41,51.41,11100.0,37.4011,37.4011,37.372,37.372,11100.0
2013-03-04 12:10:00,51.41,51.45,51.41,51.44,16500.0,37.372,37.4011,37.372,37.3938,16500.0
2013-03-04 12:15:00,51.44,51.44,51.38,51.39,20800.0,37.3938,37.3938,37.3502,37.3575,20800.0
2013-03-04 12:20:00,51.39,51.4,51.35,51.38,25100.0,37.3575,37.3647,37.3284,37.3502,25100.0
2013-03-04 12:25:00,51.38,51.39,51.37,51.38,27500.0,37.3502,37.3575,37.3429,37.3502,27500.0
2013-03-04 12:30:00,51.38,51.39,51.35,51.35,42000.0,37.3502,37.3575,37.3284,37.3284,42000.0
2013-03-04 12:35:00,51.35,51.39,51.35,51.37,25600.0,37.3284,37.3575,37.3284,37.3429,25600.0
2013-03-04 12:40:00,51.37,51.41,51.36,51.38,38500.0,37.3429,37.372,37.3357,37.3502,38500.0
2013-03-04 12:45:00,51.37,51.41,51.35,51.41,30400.0,37.3429,37.372,37.3284,37.372,30400.0
2013-03-04 12:50:00,51.4,51.45,51.4,51.43,23300.0,37.3647,37.4011,37.3647,37.3865,23300.0
2013-03-04 12:55:00,51.44,51.46,51.43,51.46,22700.0,37.3938,37.4083,37.3865,37.4083,22700.0
2013-03-04 13:00:00,51.46,51.46,51.42,51.43,26700.0,37.4083,37.4083,37.3793,37.3865,26700.0
2013-03-04 13:05:00,51.43,51.45,51.39,51.43,29600.0,37.3865,37.4011,37.3575,37.3865,29600.0
2013-03-04 13:10:00,51.44,51.46,51.42,51.46,14200.0,37.3938,37.4083,37.3793,37.4083,14200.0
2013-03-04 13:15:00,51.47,51.48,51.43,51.43,14500.0,37.4156,37.4229,37.3865,37.3865,14500.0
2013-03-04 13:20:00,51.43,51.52,51.43,51.51,19100.0,37.3865,37.452,37.3865,37.4447,19100.0
2013-03-04 13:25:00,51.51,51.52,51.49,51.52,20600.0,37.4447,37.452,37.4302,37.452,20600.0
2013-03-04 13:30:00,51.53,51.56,51.52,51.56,29700.0,37.4592,37.481,37.452,37.481,29700.0
2013-03-04 13:35:00,51.56,51.56,51.52,51.52,18400.0,37.481,37.481,37.452,37.452,18400.0
2013-03-04 13:40:00,51.53,51.55,51.51,51.52,17400.0,37.4592,37.4738,37.4447,37.452,17400.0
2013-03-04 13:45:00,51.53,51.56,51.53,51.55,13300.0,37.4592,37.481,37.4592,37.4738,13300.0
2013-03-04 13:50:00,51.55,51.59,51.55,51.57,27900.0,37.4738,37.5028,37.4738,37.4883,27900.0
2013-03-04 13:55:00,51.56,51.57,51.53,51.57,19500.0,37.481,37.4883,37.4592,37.4883,19500.0
2013-03-04 14:00:00,51.55,51.56,51.52,51.53,16600.0,37.4738,37.481,37.452,37.4592,16600.0
2013-03-04 14:05:00,51.53,51.58,51.53,51.55,17000.0,37.4592,37.4956,37.4592,37.4738,17000.0
2013-03-04 14:10:00,51.56,51.58,51.52,51.58,34400.0,37.481,37.4956,37.452,37.4956,34400.0
2013-03-04 14:15:00,51.58,51.59,51.54,51.57,26800.0,37.4956,37.5028,37.4665,37.4883,26800.0
2013-03-04 14:20:00,51.57,51.58,51.55,51.56,16200.0,37.4883,37.4956,37.4738,37.481,16200.0
2013-03-04 14:25:00,51.56,51.68,51.56,51.67,40500.0,37.481,37.5683,37.481,37.561,40500.0
2013-03-04 14:30:00,51.66,51.68,51.64,51.65,23900.0,37.5537,37.5683,37.5392,37.5465,23900.0
2013-03-04 14:35:00,51.65,51.68,51.63,51.68,21800.0,37.5465,37.5683,37.5319,37.5683,21800.0
2013-03-04 14:40:00,51.68,51.75,51.68,51.73,41400.0,37.5683,37.6192,37.5683,37.6046,41400.0
2013-03-04 14:45:00,51.73,51.79,51.72,51.79,49700.0,37.6046,37.6482,37.5974,37.6482,49700.0
2013-03-04 14:50:00,51.79,51.81,51.78,51.81,31400.0,37.6482,37.6628,37.641,37.6628,31400.0
2013-03-04 14:55:00,51.8,51.83,51.79,51.8,43600.0,37.6555,37.6773,37.6482,37.6555,43600.0
2013-03-04 15:00:00,51.8,51.84,51.78,51.8,44800.0,37.6555,37.6846,37.641,37.6555,44800.0
2013-03-04 15:05:00,51.79,51.84,51.78,51.81,40800.0,37.6482,37.6846,37.641,37.6628,40800.0
2013-03-04 15:10:00,51.81,51.84,51.79,51.84,69700.0,37.6628,37.6846,37.6482,37.6846,69700.0
2013-03-04 15:15:00,51.83,51.85,51.78,51.78,28000.0,37.6773,37.6919,37.641,37.641,28000.0
2013-03-04 15:20:00,51.79,51.81,51.76,51.77,55600.0,37.6482,37.6628,37.6264,37.6337,55600.0
2013-03-04 15:25:00,51.78,51.81,51.77,51.79,28500.0,37.641,37.6628,37.6337,37.6482,28500.0
2013-03-04 15:30:00,51.79,51.81,51.77,51.8,46000.0,37.6482,37.6628,37.6337,37.6555,46000.0
2013-03-04 15:35:00,51.8,51.8,51.73,51.76,32800.0,37.6555,37.6555,37.6046,37.6264,32800.0
2013-03-04 15:40:00,51.76,51.76,51.73,51.74,37600.0,37.6264,37.6264,37.6046,37.6119,37600.0
2013-03-04 15:45:00,51.73,51.77,51.73,51.77,47900.0,37.6046,37.6337,37.6046,37.6337,47900.0
2013-03-04 15:50:00,51.77,51.8,51.74,51.79,76100.0,37.6337,37.6555,37.6119,37.6482,76100.0
2013-03-04 15:55:00,51.79,51.87,51.78,51.86,187200.0,37.6482,37.7064,37.641,37.6991,187200.0
2013-03-05 09:30:00,52.01,52.14,51.92,52.0,120000.0,37.8082,37.9027,37.7427,37.8009,120000.0
2013-03-05 09:35:00,52.0,52.28,51.95,52.27,78100.0,37.8009,38.0044,37.7645,37.9972,78100.0
2013-03-05 09:40:00,52.24,52.27,52.03,52.06,127000.0,37.9754,37.9972,37.8227,37.8445,127000.0
2013-03-05 09:45:00,52.07,52.15,51.87,51.93,137900.0,37.8518,37.9099,37.7064,37.75,137900.0
2013-03-05 09:50:00,51.94,52.14,51.93,52.01,96900.0,37.7573,37.9027,37.75,37.8082,96900.0
2013-03-05 09:55:00,52.03,52.07,51.93,51.95,62400.0,37.8227,37.8518,37.75,37.7645,62400.0
2013-03-05 10:00:00,51.96,52.06,51.95,52.05,123000.0,37.7718,37.8445,37.7645,37.8372,123000.0
2013-03-05 10:05:00,52.05,52.1,52.01,52.09,114400.0,37.8372,37.8736,37.8082,37.8663,114400.0
2013-03-05 10:10:00,52.09,52.11,51.99,52.01,135500.0,37.8663,37.8809,37.7936,37.8082,135500.0
2013-03-05 10:15:00,52.01,52.02,51.95,51.97,110000.0,37.8082,37.8154,37.7645,37.7791,110000.0
2013-03-05 10:20:00,51.98,51.99,51.91,51.92,63900.0,37.7864,37.7936,37.7355,37.7427,63900.0
2013-03-05 10:25:00,51.92,52.0,51.91,51.98,63800.0,37.7427,37.8009,37.7355,37.7864,63800.0
2013-03-05 10:30:00,51.98,52.02,51.97,52.02,77900.0,37.7864,37.8154,37.7791,37.8154,77900.0
2013-03-05 10:35:00,52.02,52.04,51.92,51.94,88000.0,37.8154,37.83,37.7427,37.7573,88000.0
2013-03-05 10:40:00,51.94,52.03,51.94,52.01,65700.0,37.7573,37.8227,37.7573,37.8082,65700.0
2013-03-05 10:45:00,52.01,52.07,52.01,52.07,65100.0,37.8082,37.8518,37.8082,37.8518,65100.0
2013-03-05 10:50:00,52.06,52.11,52.04,52.08,56400.0,37.8445,37.8809,37.83,37.8591,56400.0
2013-03-05 10:55:00,52.08,52.1,52.06,52.08,51100.0,37.8591,37.8736,37.8445,37.8591,51100.0
2013-03-05 11:00:00,52.08,52.08,52.03,52.05,43500.0,37.8591,37.8591,37.8227,37.8372,43500.0
2013-03-05 11:05:00,52.05,52.1,52.03,52.08,45700.0,37.8372,37.8736,37.8227,37.8591,45700.0
2013-03-05 11:10:00,52.09,52.13,52.08,52.1,38400.0,37.8663,37.8954,37.8591,37.8736,38400.0
2013-03-05 11:15:00,52.1,52.13,52.08,52.12,36400.0,37.8736,37.8954,37.8591,37.8881,36400.0
2013-03-05 11:20:00,52.12,52.15,52.07,52.15,31300.0,37.8881,37.9099,37.8518,37.9099,31300.0
2013-03-05 11:25:00,52.16,52.16,52.12,52.14,41500.0,37.9172,37.9172,37.8881,37.9027,41500.0
2013-03-05 11:30:00,52.13,52.17,52.13,52.15,33000.0,37.8954,37.9245,37.8954,37.9099,33000.0
2013-03-05 11:35:00,52.14,52.17,52.12,52.16,35400.0,37.9027,37.9245,37.8881,37.9172,35400.0
2013-03-05 11:40:00,52.16,52.19,52.15,52.17,43300.0,37.9172,37.939,37.9099,37.9245,43300.0
2013-03-05 11:45:00,52.17,52.22,52.16,52.22,28700.0,37.9245,37.9608,37.9172,37.9608,28700.0
2013-03-05 11:50:00,52.21,52.22,52.18,52.2,17500.0,37.9536,37.9608,37.9317,37.9463,17500.0
2013-03-05 11:55:00,52.2,52.22,52.18,52.19,35700.0,37.9463,37.9608,37.9317,37.939,35700.0
2013-03-05 12:00:00,52.2,52.23,52.2,52.23,53900.0,37.9463,37.9681,37.9463,37.9681,53900.0
2013-03-05 12:05:00,52.23,52.26,52.22,52.25,51600.0,37.9681,37.9899,37.9608,37.9826,51600.0
2013-03-05 12:10:00,52.26,52.29,52.25,52.28,36100.0,37.9899,38.0117,37.9826,38.0044,36100.0
2013-03-05 12:15:00,52.29,52.31,52.28,52.29,47300.0,38.0117,38.0262,38.0044,38.0117,47300.0
2013-03-05 12:20:00,52.3,52.3,52.28,52.3,23600.0,38.019,38.019,38.0044,38.019,23600.0
2013-03-05 12:25:00,52.3,52.31,52.29,52.3,23900.0,38.019,38.0262,38.0117,38.019,23900.0
2013-03-05 12:30:00,52.29,52.31,52.29,52.3,34600.0,38.0117,38.0262,38.0117,38.019,34600.0
2013-03-05 12:35:00,52.3,52.31,52.28,52.3,35300.0,38.019,38.0262,38.0044,38.019,35300.0
2013-03-05 12:40:00,52.29,52.3,52.26,52.29,244900.0,38.0117,38.019,37.9899,38.0117,244900.0
2013-03-05 12:45:00,52.29,52.29,52.25,52.25,22800.0,38.0117,38.0117,37.9826,37.9826,22800.0
2013-03-05 12:50:00,52.26,52.32,52.26,52.32,27000.0,37.9899,38.0335,37.9899,38.0335,27000.0
2013-03-05 12:55:00,52.31,52.33,52.29,52.31,36100.0,38.0262,38.0408,38.0117,38.0262,36100.0
2013-03-05 13:00:00,52.31,52.34,52.31,52.32,25100.0,38.0262,38.0481,38.0262,38.0335,25100.0
2013-03-05 13:05:00,52.31,52.33,52.31,52.31,26200.0,38.0262,38.0408,38.0262,38.0262,26200.0
2013-03-05 13:10:00,52.32,52.34,52.31,52.34,11600.0,38.0335,38.0481,38.0262,38.0481,11600.0
2013-03-05 13:15:00,52.34,52.39,52.33,52.38,46800.0,38.0481,38.0844,38.0408,38.0771,46800.0
2013-03-05 13:20:00,52.37,52.41,52.36,52.38,20100.0,38.0699,38.0989,38.0626,38.0771,20100.0
2013-03-05 13:25:00,52.38,52.41,52.38,52.4,24300.0,38.0771,38.0989,38.0771,38.0917,24300.0
2013-03-05 13:30:00,52.39,52.42,52.38,52.41,30900.0,38.0844,38.1062,38.0771,38.0989,30900.0
2013-03-05 13:35:00,52.4,52.41,52.36,52.38,42200.0,38.0917,38.0989,38.0626,38.0771,42200.0
2013-03-05 13:40:00,52.39,52.4,52.33,52.34,39900.0,38.0844,38.0917,38.0408,38.0481,39900.0
2013-03-05 13:45:00,52.33,52.36,52.3,52.31,25300.0,38.0408,38.0626,38.019,38.0262,25300.0
2013-03-05 13:50:00,52.3,52.34,52.29,52.33,47700.0,38.019,38.0481,38.0117,38.0408,47700.0
2013-03-05 13:55:00,52.33,52.33,52.3,52.32,22200.0,38.0408,38.0408,38.019,38.0335,22200.0
2013-03-05 14:00:00,52.32,52.37,52.32,52.33,33700.0,38.0335,38.0699,38.0335,38.0408,33700.0
2013-03-05 14:05:00,52.33,52.36,52.32,52.35,24800.0,38.0408,38.0626,38.0335,38.0553,24800.0
2013-03-05 14:10:00,52.36,52.37,52.34,52.36,24000.0,38.0626,38.0699,38.0481,38.0626,24000.0
2013-03-05 14:15:00,52.37,52.37,52.34,52.36,33100.0,38.0699,38.0699,38.0481,38.0626,33100.0
2013-03-05 14:20:00,52.36,52.37,52.35,52.35,27300.0,38.0626,38.0699,38.0553,38.0553,27300.0
2013-03-05 14:25:00,52.35,52.36,52.32,52.33,33200.0,38.0553,38.0626,38.0335,38.0408,33200.0
2013-03-05 14:30:00,52.33,52.35,52.32,52.34,30200.0,38.0408,38.0553,38.0335,38.0481,30200.0
2013-03-05 14:35:00,52.34,52.37,52.34,52.34,33600.0,38.0481,38.0699,38.0481,38.0481,33600.0
2013-03-05 14:40:00,52.33,52.36,52.33,52.35,21000.0,38.0408,38.0626,38.0408,38.0553,21000.0
2013-03-05 14:45:00,52.35,52.41,52.34,52.4,66900.0,38.0553,38.0989,38.0481,38.0917,66900.0
2013-03-05 14:50:00,52.4,52.41,52.39,52.4,59900.0,38.0917,38.0989,38.0844,38.0917,59900.0
2013-03-05 14:55:00,52.4,52.42,52.39,52.41,36400.0,38.0917,38.1062,38.0844,38.0989,36400.0
2013-03-05 15:00:00,52.42,52.42,52.37,52.4,104500.0,38.1062,38.1062,38.0699,38.0917,104500.0
2013-03-05 15:05:00,52.39,52.43,52.39,52.43,51700.0,38.0844,38.1135,38.0844,38.1135,51700.0
2013-03-05 15:10:00,52.43,52.43,52.39,52.4,30500.0,38.1135,38.1135,38.0844,38.0917,30500.0
2013-03-05 15:15:00,52.41,52.41,52.39,52.4,33700.0,38.0989,38.0989,38.0844,38.0917,33700.0
2013-03-05 15:20:00,52.4,52.42,52.39,52.42,56700.0,38.0917,38.1062,38.0844,38.1062,56700.0
2013-03-05 15:25:00,52.42,52.43,52.39,52.41,73400.0,38.1062,38.1135,38.0844,38.0989,73400.0
2013-03-05 15:30:00,52.4,52.41,52.36,52.36,119100.0,38.0917,38.0989,38.0626,38.0626,119100.0
2013-03-05 15:35:00,52.37,52.39,52.36,52.37,53200.0,38.0699,38.0844,38.0626,38.0699,53200.0
2013-03-05 15:40:00,52.37,52.43,52.36,52.41,72000.0,38.0699,38.1135,38.0626,38.0989,72000.0
2013-03-05 15:45:00,52.4,52.41,52.32,52.32,72200.0,38.0917,38.0989,38.0335,38.0335,72200.0
2013-03-05 15:50:00,52.32,52.33,52.25,52.26,139400.0,38.0335,38.0408,37.9826,37.9899,139400.0
2013-03-05 15:55:00,52.27,52.3,52.24,52.3,177100.0,37.9972,38.019,37.9754,38.019,177100.0
2013-03-06 09:30:00,52.58,52.69,52.45,52.47,133300.0,38.2225,38.3025,38.128,38.1426,133300.0
2013-03-06 09:35:00,52.49,52.53,52.45,52.5,57000.0,38.1571,38.1862,38.128,38.1644,57000.0
2013-03-06 09:40:00,52.52,52.53,52.43,52.52,80700.0,38.1789,38.1862,38.1135,38.1789,80700.0
2013-03-06 09:45:00,52.52,52.55,52.5,52.52,71900.0,38.1789,38.2007,38.1644,38.1789,71900.0
2013-03-06 09:50:00,52.53,52.58,52.52,52.56,46100.0,38.1862,38.2225,38.1789,38.208,46100.0
2013-03-06 09:55:00,52.56,52.58,52.51,52.52,48500.0,38.208,38.2225,38.1716,38.1789,48500.0
2013-03-06 10:00:00,52.52,52.53,52.48,52.48,70600.0,38.1789,38.1862,38.1498,38.1498,70600.0
2013-03-06 10:05:00,52.48,52.52,52.44,52.47,69000.0,38.1498,38.1789,38.1207,38.1426,69000.0
2013-03-06 10:10:00,52.47,52.54,52.46,52.5,69700.0,38.1426,38.1934,38.1353,38.1644,69700.0
2013-03-06 10:15:00,52.5,52.52,52.41,52.41,82800.0,38.1644,38.1789,38.0989,38.0989,82800.0
2013-03-06 10:20:00,52.41,52.47,52.4,52.42,62300.0,38.0989,38.1426,38.0917,38.1062,62300.0
2013-03-06 10:25:00,52.43,52.43,52.36,52.38,132400.0,38.1135,38.1135,38.0626,38.0771,132400.0
2013-03-06 10:30:00,52.39,52.41,52.35,52.4,90500.0,38.0844,38.0989,38.0553,38.0917,90500.0
2013-03-06 10:35:00,52.41,52.43,52.4,52.41,67700.0,38.0989,38.1135,38.0917,38.0989,67700.0
2013-03-06 10:40:00,52.41,52.48,52.4,52.48,56600.0,38.0989,38.1498,38.0917,38.1498,56600.0
2013-03-06 10:45:00,52.48,52.5,52.47,52.48,147900.0,38.1498,38.1644,38.1426,38.1498,147900.0
2013-03-06 10:50:00,52.47,52.49,52.45,52.45,49500.0,38.1426,38.1571,38.128,38.128,49500.0
2013-03-06 10:55:00,52.46,52.46,52.44,52.45,31900.0,38.1353,38.1353,38.1207,38.128,31900.0
2013-03-06 11:00:00,52.46,52.52,52.45,52.5,221600.0,38.1353,38.1789,38.128,38.1644,221600.0
2013-03-06 11:05:00,52.51,52.52,52.48,52.5,61100.0,38.1716,38.1789,38.1498,38.1644,61100.0
2013-03-06 11:10:00,52.5,52.53,52.48,52.53,53900.0,38.1644,38.1862,38.1498,38.1862,53900.0
2013-03-06 11:15:00,52.53,52.53,52.49,52.51,36000.0,38.1862,38.1862,38.1571,38.1716,36000.0
2013-03-06 11:20:00,52.5,52.51,52.45,52.46,27500.0,38.1644,38.1716,38.128,38.1353,27500.0
2013-03-06 11:25:00,52.46,52.46,52.41,52.43,38500.0,38.1353,38.1353,38.0989,38.1135,38500.0
2013-03-06 11:30:00,52.43,52.47,52.41,52.43,26500.0,38.1135,38.1426,38.0989,38.1135,26500.0
2013-03-06 11:35:00,52.42,52.46,52.42,52.46,19000.0,38.1062,38.1353,38.1062,38.1353,19000.0
2013-03-06 11:40:00,52.46,52.48,52.44,52.47,41100.0,38.1353,38.1498,38.1207,38.1426,41100.0
2013-03-06 11:45:00,52.47,52.5,52.45,52.48,70200.0,38.1426,38.1644,38.128,38.1498,70200.0
2013-03-06 11:50:00,52.48,52.49,52.4,52.41,77500.0,38.1498,38.1571,38.0917,38.0989,77500.0
2013-03-06 11:55:00,52.41,52.42,52.34,52.36,90100.0,38.0989,38.1062,38.0481,38.0626,90100.0
2013-03-06 12:00:00,52.37,52.38,52.32,52.34,34700.0,38.0699,38.0771,38.0335,38.0481,34700.0
2013-03-06 12:05:00,52.33,52.34,52.29,52.3,35000.0,38.0408,38.0481,38.0117,38.019,35000.0
2013-03-06 12:10:00,52.29,52.33,52.26,52.27,110400.0,38.0117,38.0408,37.9899,37.9972,110400.0
2013-03-06 12:15:00,52.26,52.28,52.24,52.25,116200.0,37.9899,38.0044,37.9754,37.9826,116200.0
2013-03-06 12:20:00,52.25,52.26,52.23,52.24,22400.0,37.9826,37.9899,37.9681,37.9754,22400.0
2013-03-06 12:25:00,52.23,52.25,52.2,52.2,52800.0,37.9681,37.9826,37.9463,37.9463,52800.0
2013-03-06 12:30:00,52.2,52.23,52.2,52.23,35500.0,37.9463,37.9681,37.9463,37.9681,35500.0
2013-03-06 12:35:00,52.23,52.29,52.23,52.27,34100.0,37.9681,38.0117,37.9681,37.9972,34100.0
2013-03-06 12:40:00,52.27,52.3,52.25,52.3,63200.0,37.9972,38.019,37.9826,38.019,63200.0
2013-03-06 12:45:00,52.3,52.3,52.28,52.28,13900.0,38.019,38.019,38.0044,38.0044,13900.0
2013-03-06 12:50:00,52.29,52.29,52.25,52.25,27100.0,38.0117,38.0117,37.9826,37.9826,27100.0
2013-03-06 12:55:00,52.26,52.26,52.17,52.19,46600.0,37.9899,37.9899,37.9245,37.939,46600.0
2013-03-06 13:00:00,52.19,52.2,52.15,52.17,36200.0,37.939,37.9463,37.9099,37.9245,36200.0
2013-03-06 13:05:00,52.17,52.18,52.16,52.16,24500.0,37.9245,37.9317,37.9172,37.9172,24500.0
2013-03-06 13:10:00,52.16,52.18,52.16,52.17,35500.0,37.9172,37.9317,37.9172,37.9245,35500.0
2013-03-06 13:15:00,52.16,52.19,52.15,52.18,69000.0,37.9172,37.939,37.9099,37.9317,69000.0
2013-03-06 13:20:00,52.18,52.19,52.17,52.18,21100.0,37.9317,37.939,37.9245,37.9317,21100.0
2013-03-06 13:25:00,52.18,52.19,52.17,52.19,34200.0,37.9317,37.939,37.9245,37.939,34200.0
2013-03-06 13:30:00,52.19,52.19,52.17,52.19,43200.0,37.939,37.939,37.9245,37.939,43200.0
2013-03-06 13:35:00,52.19,52.19,52.17,52.18,33100.0,37.939,37.939,37.9245,37.9317,33100.0
2013-03-06 13:40:00,52.17,52.21,52.17,52.2,30600.0,37.9245,37.9536,37.9245,37.9463,30600.0
2013-03-06 13:45:00,52.21,52.26,52.19,52.26,44800.0,37.9536,37.9899,37.939,37.9899,44800.0
2013-03-06 13:50:00,52.26,52.3,52.26,52.3,49300.0,37.9899,38.019,37.9899,38.019,49300.0
2013-03-06 13:55:00,52.29,52.3,52.27,52.27,56100.0,38.0117,38.019,37.9972,37.9972,56100.0
2013-03-06 14:00:00,52.27,52.28,52.24,52.26,33700.0,37.9972,38.0044,37.9754,37.9899,33700.0
2013-03-06 14:05:00,52.26,52.26,52.21,52.21,47100.0,37.9899,37.9899,37.9536,37.9536,47100.0
2013-03-06 14:10:00,52.21,52.22,52.14,52.15,52000.0,37.9536,37.9608,37.9027,37.9099,52000.0
2013-03-06 14:15:00,52.14,52.18,52.14,52.17,42100.0,37.9027,37.9317,37.9027,37.9245,42100.0
2013-03-06 14:20:00,52.16,52.22,52.16,52.19,52000.0,37.9172,37.9608,37.9172,37.939,52000.0
2013-03-06 14:25:00,52.19,52.25,52.18,52.25,45100.0,37.939,37.9826,37.9317,37.9826,45100.0
2013-03-06 14:30:00,52.24,52.26,52.22,52.23,57500.0,37.9754,37.9899,37.9608,37.9681,57500.0
2013-03-06 14:35:00,52.23,52.25,52.22,52.24,48600.0,37.9681,37.9826,37.9608,37.9754,48600.0
2013-03-06 14:40:00,52.24,52.25,52.23,52.24,19600.0,37.9754,37.9826,37.9681,37.9754,19600.0
2013-03-06 14:45:00,52.24,52.26,52.24,52.25,65000.0,37.9754,37.9899,37.9754,37.9826,65000.0
2013-03-06 14:50:00,52.25,52.25,52.24,52.25,22900.0,37.9826,37.9826,37.9754,37.9826,22900.0
2013-03-06 14:55:00,52.25,52.25,52.24,52.24,43600.0,37.9826,37.9826,37.9754,37.9754,43600.0
2013-03-06 15:00:00,52.25,52.25,52.22,52.23,49600.0,37.9826,37.9826,37.9608,37.9681,49600.0
2013-03-06 15:05:00,52.22,52.23,52.21,52.23,40600.0,37.9608,37.9681,37.9536,37.9681,40600.0
2013-03-06 15:10:00,52.23,52.26,52.22,52.23,58500.0,37.9681,37.9899,37.9608,37.9681,58500.0
2013-03-06 15:15:00,52.23,52.25,52.23,52.23,56900.0,37.9681,37.9826,37.9681,37.9681,56900.0
2013-03-06 15:20:00,52.23,52.24,52.22,52.23,45300.0,37.9681,37.9754,37.9608,37.9681,45300.0
2013-03-06 15:25:00,52.24,52.24,52.18,52.18,95900.0,37.9754,37.9754,37.9317,37.9317,95900.0
2013-03-06 15:30:00,52.18,52.2,52.16,52.19,75300.0,37.9317,37.9463,37.9172,37.939,75300.0
2013-03-06 15:35:00,52.19,52.2,52.18,52.19,41300.0,37.939,37.9463,37.9317,37.939,41300.0
2013-03-06 15:40:00,52.19,52.21,52.19,52.19,63100.0,37.939,37.9536,37.939,37.939,63100.0
2013-03-06 15:45:00,52.2,52.2,52.16,52.16,83500.0,37.9463,37.9463,37.9172,37.9172,83500.0
2013-03-06 15:50:00,52.17,52.18,52.15,52.16,97600.0,37.9245,37.9317,37.9099,37.9172,97600.0
2013-03-06 15:55:00,52.16,52.25,52.16,52.24,207500.0,37.9172,37.9826,37.9172,37.9754,207500.0
2013-03-07 09:30:00,52.22,52.22,51.98,51.99,166000.0,37.9608,37.9608,37.7864,37.7936,166000.0
2013-03-07 09:35:00,51.98,52.03,51.91,51.94,50000.0,37.7864,37.8227,37.7355,37.7573,50000.0
2013-03-07 09:40:00,51.95,51.95,51.83,51.85,79900.0,37.7645,37.7645,37.6773,37.6919,79900.0
2013-03-07 09:45:00,51.86,51.86,51.75,51.76,81100.0,37.6991,37.6991,37.6192,37.6264,81100.0
2013-03-07 09:50:00,51.77,51.8,51.73,51.78,52100.0,37.6337,37.6555,37.6046,37.641,52100.0
2013-03-07 09:55:00,51.79,51.81,51.77,51.8,87600.0,37.6482,37.6628,37.6337,37.6555,87600.0
2013-03-07 10:00:00,51.8,51.81,51.74,51.77,70800.0,37.6555,37.6628,37.6119,37.6337,70800.0
2013-03-07 10:05:00,51.77,51.82,51.74,51.79,31600.0,37.6337,37.67,37.6119,37.6482,31600.0
2013-03-07 10:10:00,51.79,51.85,51.79,51.83,37700.0,37.6482,37.6919,37.6482,37.6773,37700.0
2013-03-07 10:15:00,51.82,51.83,51.76,51.78,28900.0,37.67,37.6773,37.6264,37.641,28900.0
2013-03-07 10:20:00,51.78,51.8,51.75,51.77,26000.0,37.641,37.6555,37.6192,37.6337,26000.0
2013-03-07 10:25:00,51.78,51.86,51.77,51.86,34400.0,37.641,37.6991,37.6337,37.6991,34400.0
2013-03-07 10:30:00,51.85,51.94,51.85,51.92,49400.0,37.6919,37.7573,37.6919,37.7427,49400.0
2013-03-07 10:35:00,51.92,51.93,51.8,51.81,41000.0,37.7427,37.75,37.6555,37.6628,41000.0
2013-03-07 10:40:00,51.82,51.87,51.78,51.83,24600.0,37.67,37.7064,37.641,37.6773,24600.0
2013-03-07 10:45:00,51.83,51.86,51.82,51.85,16500.0,37.6773,37.6991,37.67,37.6919,16500.0
2013-03-07 10:50:00,51.84,51.85,51.79,51.8,25200.0,37.6846,37.6919,37.6482,37.6555,25200.0
2013-03-07 10:55:00,51.8,51.8,51.75,51.76,20900.0,37.6555,37.6555,37.6192,37.6264,20900.0
2013-03-07 11:00:00,51.76,51.78,51.74,51.77,19300.0,37.6264,37.641,37.6119,37.6337,19300.0
2013-03-07 11:05:00,51.76,51.79,51.76,51.78,23600.0,37.6264,37.6482,37.6264,37.641,23600.0
2013-03-07 11:10:00,51.77,51.82,51.77,51.82,18700.0,37.6337,37.67,37.6337,37.67,18700.0
2013-03-07 11:15:00,51.82,51.85,51.79,51.81,36500.0,37.67,37.6919,37.6482,37.6628,36500.0
2013-03-07 11:20:00,51.8,51.8,51.75,51.77,25800.0,37.6555,37.6555,37.6192,37.6337,25800.0
2013-03-07 11:25:00,51.78,51.78,51.76,51.77,23000.0,37.641,37.641,37.6264,37.6337,23000.0
2013-03-07 11:30:00,51.77,51.81,51.77,51.79,29100.0,37.6337,37.6628,37.6337,37.6482,29100.0
2013-03-07 11:35:00,51.78,51.8,51.78,51.79,19500.0,37.641,37.6555,37.641,37.6482,19500.0
2013-03-07 11:40:00,51.79,51.8,51.75,51.75,24000.0,37.6482,37.6555,37.6192,37.6192,24000.0
2013-03-07 11:45:00,51.75,51.78,51.74,51.75,58200.0,37.6192,37.641,37.6119,37.6192,58200.0
2013-03-07 11:50:00,51.75,51.78,51.75,51.76,13400.0,37.6192,37.641,37.6192,37.6264,13400.0
2013-03-07 11:55:00,51.76,51.8,51.75,51.79,37700.0,37.6264,37.6555,37.6192,37.6482,37700.0
2013-03-07 12:00:00,51.78,51.79,51.75,51.75,9900.0,37.641,37.6482,37.6192,37.6192,9900.0
2013-03-07 12:05:00,51.75,51.77,51.75,51.75,15600.0,37.6192,37.6337,37.6192,37.6192,15600.0
2013-03-07 12:10:00,51.75,51.77,51.72,51.73,35700.0,37.6192,37.6337,37.5974,37.6046,35700.0
2013-03-07 12:15:00,51.72,51.73,51.71,51.72,14600.0,37.5974,37.6046,37.5901,37.5974,14600.0
2013-03-07 12:20:00,51.72,51.73,51.7,51.7,15700.0,37.5974,37.6046,37.5828,37.5828,15700.0
2013-03-07 12:25:00,51.7,51.75,51.7,51.73,17600.0,37.5828,37.6192,37.5828,37.6046,17600.0
2013-03-07 12:30:00,51.73,51.76,51.72,51.73,11900.0,37.6046,37.6264,37.5974,37.6046,11900.0
2013-03-07 12:35:00,51.73,51.73,51.71,51.72,13400.0,37.6046,37.6046,37.5901,37.5974,13400.0
2013-03-07 12:40:00,51.72,51.72,51.71,51.71,7900.0,37.5974,37.5974,37.5901,37.5901,7900.0
2013-03-07 12:45:00,51.72,51.74,51.71,51.74,13400.0,37.5974,37.6119,37.5901,37.6119,13400.0
2013-03-07 12:50:00,51.74,51.74,51.7,51.71,20400.0,37.6119,37.6119,37.5828,37.5901,20400.0
2013-03-07 12:55:00,51.71,51.77,51.71,51.75,19900.0,37.5901,37.6337,37.5901,37.6192,19900.0
2013-03-07 13:00:00,51.74,51.76,51.74,51.75,20300.0,37.6119,37.6264,37.6119,37.6192,20300.0
2013-03-07 13:05:00,51.75,51.78,51.75,51.78,16300.0,37.6192,37.641,37.6192,37.641,16300.0
2013-03-07 13:10:00,51.78,51.8,51.77,51.79,12700.0,37.641,37.6555,37.6337,37.6482,12700.0
2013-03-07 13:15:00,51.79,51.81,51.79,51.79,16200.0,37.6482,37.6628,37.6482,37.6482,16200.0
2013-03-07 13:20:00,51.8,51.8,51.79,51.79,12400.0,37.6555,37.6555,37.6482,37.6482,12400.0
2013-03-07 13:25:00,51.79,51.83,51.79,51.81,23100.0,37.6482,37.6773,37.6482,37.6628,23100.0
2013-03-07 13:30:00,51.82,51.82,51.77,51.78,25000.0,37.67,37.67,37.6337,37.641,25000.0
2013-03-07 13:35:00,51.77,51.79,51.77,51.78,15300.0,37.6337,37.6482,37.6337,37.641,15300.0
2013-03-07 13:40:00,51.77,51.79,51.76,51.78,21900.0,37.6337,37.6482,37.6264,37.641,21900.0
2013-03-07 13:45:00,51.77,51.8,51.76,51.8,35800.0,37.6337,37.6555,37.6264,37.6555,35800.0
2013-03-07 13:50:00,51.81,51.83,51.8,51.82,13600.0,37.6628,37.6773,37.6555,37.67,13600.0
2013-03-07 13:55:00,51.83,51.83,51.8,51.81,18500.0,37.6773,37.6773,37.6555,37.6628,18500.0
2013-03-07 14:00:00,51.82,51.84,51.81,51.84,9700.0,37.67,37.6846,37.6628,37.6846,9700.0
2013-03-07 14:05:00,51.83,51.84,51.8,51.81,20300.0,37.6773,37.6846,37.6555,37.6628,20300.0
2013-03-07 14:10:00,51.81,51.85,51.8,51.83,39000.0,37.6628,37.6919,37.6555,37.6773,39000.0
2013-03-07 14:15:00,51.83,51.85,51.83,51.84,14200.0,37.6773,37.6919,37.6773,37.6846,14200.0
2013-03-07 14:20:00,51.85,51.85,51.82,51.82,20000.0,37.6919,37.6919,37.67,37.67,20000.0
2013-03-07 14:25:00,51.82,51.87,51.82,51.86,37300.0,37.67,37.7064,37.67,37.6991,37300.0
2013-03-07 14:30:00,51.86,51.87,51.85,51.85,27300.0,37.6991,37.7064,37.6919,37.6919,27300.0
2013-03-07 14:35:00,51.85,51.91,51.85,51.91,59500.0,37.6919,37.7355,37.6919,37.7355,59500.0
2013-03-07 14:40:00,51.91,51.95,51.9,51.94,66100.0,37.7355,37.7645,37.7282,37.7573,66100.0
2013-03-07 14:45:00,51.93,51.99,51.92,51.99,62800.0,37.75,37.7936,37.7427,37.7936,62800.0
2013-03-07 14:50:00,51.98,52.04,51.98,52.02,103700.0,37.7864,37.83,37.7864,37.8154,103700.0
2013-03-07 14:55:00,52.02,52.08,52.02,52.04,63400.0,37.8154,37.8591,37.8154,37.83,63400.0
2013-03-07 15:00:00,52.04,52.06,52.03,52.05,41600.0,37.83,37.8445,37.8227,37.8372,41600.0
2013-03-07 15:05:00,52.05,52.08,52.05,52.05,61800.0,37.8372,37.8591,37.8372,37.8372,61800.0
2013-03-07 15:10:00,52.05,52.07,52.04,52.06,24600.0,37.8372,37.8518,37.83,37.8445,24600.0
2013-03-07 15:15:00,52.07,52.12,52.07,52.12,90900.0,37.8518,37.8881,37.8518,37.8881,90900.0
2013-03-07 15:20:00,52.12,52.14,52.1,52.14,120100.0,37.8881,37.9027,37.8736,37.9027,120100.0
2013-03-07 15:25:00,52.14,52.16,52.12,52.13,54700.0,37.9027,37.9172,37.8881,37.8954,54700.0
2013-03-07 15:30:00,52.12,52.18,52.12,52.17,79700.0,37.8881,37.9317,37.8881,37.9245,79700.0
2013-03-07 15:35:00,52.17,52.18,52.16,52.18,106100.0,37.9245,37.9317,37.9172,37.9317,106100.0
2013-03-07 15:40:00,52.18,52.2,52.15,52.15,71900.0,37.9317,37.9463,37.9099,37.9099,71900.0
2013-03-07 15:45:00,52.15,52.16,52.09,52.09,81800.0,37.9099,37.9172,37.8663,37.8663,81800.0
2013-03-07 15:50:00,52.1,52.13,52.08,52.09,63800.0,37.8736,37.8954,37.8591,37.8663,63800.0
2013-03-07 15:55:00,52.1,52.16,52.07,52.09,203100.0,37.8736,37.9172,37.8518,37.8663,203100.0
2013-03-08 09:30:00,52.3,52.45,52.22,52.23,143000.0,38.019,38.128,37.9608,37.9681,143000.0
2013-03-08 09:35:00,52.23,52.24,52.13,52.16,130200.0,37.9681,37.9754,37.8954,37.9172,130200.0
2013-03-08 09:40:00,52.16,52.17,52.14,52.14,38800.0,37.9172,37.9245,37.9027,37.9027,38800.0
2013-03-08 09:45:00,52.14,52.15,52.03,52.05,44400.0,37.9027,37.9099,37.8227,37.8372,44400.0
2013-03-08 09:50:00,52.05,52.05,51.97,51.98,53600.0,37.8372,37.8372,37.7791,37.7864,53600.0
2013-03-08 09:55:00,51.97,51.99,51.94,51.95,41500.0,37.7791,37.7936,37.7573,37.7645,41500.0
2013-03-08 10:00:00,51.95,51.97,51.9,51.97,48500.0,37.7645,37.7791,37.7282,37.7791,48500.0
2013-03-08 10:05:00,51.98,51.98,51.9,51.97,62400.0,37.7864,37.7864,37.7282,37.7791,62400.0
2013-03-08 10:10:00,51.97,51.98,51.94,51.98,41600.0,37.7791,37.7864,37.7573,37.7864,41600.0
2013-03-08 10:15:00,51.98,52.01,51.94,52.01,60500.0,37.7864,37.8082,37.7573,37.8082,60500.0
2013-03-08 10:20:00,52.01,52.02,51.94,51.97,109300.0,37.8082,37.8154,37.7573,37.7791,109300.0
2013-03-08 10:25:00,51.98,52.03,51.94,52.03,38300.0,37.7864,37.8227,37.7573,37.8227,38300.0
2013-03-08 10:30:00,52.02,52.03,51.98,52.03,17800.0,37.8154,37.8227,37.7864,37.8227,17800.0
2013-03-08 10:35:00,52.02,52.03,51.98,52.0,34500.0,37.8154,37.8227,37.7864,37.8009,34500.0
2013-03-08 10:40:00,51.99,52.03,51.99,52.01,31100.0,37.7936,37.8227,37.7936,37.8082,31100.0
2013-03-08 10:45:00,52.0,52.01,51.95,51.95,41700.0,37.8009,37.8082,37.7645,37.7645,41700.0
2013-03-08 10:50:00,51.96,51.98,51.95,51.96,56200.0,37.7718,37.7864,37.7645,37.7718,56200.0
2013-03-08 10:55:00,51.95,51.99,51.95,51.98,24900.0,37.7645,37.7936,37.7645,37.7864,24900.0
2013-03-08 11:00:00,51.98,51.99,51.93,51.98,53700.0,37.7864,37.7936,37.75,37.7864,53700.0
2013-03-08 11:05:00,51.98,52.02,51.97,52.0,69200.0,37.7864,37.8154,37.7791,37.8009,69200.0
2013-03-08 11:10:00,52.0,52.05,51.99,52.04,32200.0,37.8009,37.8372,37.7936,37.83,32200.0
2013-03-08 11:15:00,52.04,52.07,52.03,52.05,26700.0,37.83,37.8518,37.8227,37.8372,26700.0
2013-03-08 11:20:00,52.05,52.08,52.05,52.07,14600.0,37.8372,37.8591,37.8372,37.8518,14600.0
2013-03-08 11:25:00,52.07,52.09,52.05,52.06,43100.0,37.8518,37.8663,37.8372,37.8445,43100.0
2013-03-08 11:30:00,52.06,52.13,52.05,52.13,23100.0,37.8445,37.8954,37.8372,37.8954,23100.0
2013-03-08 11:35:00,52.12,52.13,52.05,52.06,28900.0,37.8881,37.8954,37.8372,37.8445,28900.0
2013-03-08 11:40:00,52.05,52.07,52.05,52.05,49100.0,37.8372,37.8518,37.8372,37.8372,49100.0
2013-03-08 11:45:00,52.05,52.08,52.04,52.08,35500.0,37.8372,37.8591,37.83,37.8591,35500.0
2013-03-08 11:50:00,52.07,52.08,52.01,52.01,28100.0,37.8518,37.8591,37.8082,37.8082,28100.0
2013-03-08 11:55:00,52.01,52.03,52.0,52.03,40700.0,37.8082,37.8227,37.8009,37.8227,40700.0
2013-03-08 12:00:00,52.03,52.04,52.02,52.04,25500.0,37.8227,37.83,37.8154,37.83,25500.0
2013-03-08 12:05:00,52.04,52.05,52.03,52.03,40900.0,37.83,37.8372,37.8227,37.8227,40900.0
2013-03-08 12:10:00,52.03,52.04,51.96,51.97,71600.0,37.8227,37.83,37.7718,37.7791,71600.0
2013-03-08 12:15:00,51.97,51.98,51.93,51.94,19800.0,37.7791,37.7864,37.75,37.7573,19800.0
2013-03-08 12:20:00,51.93,51.94,51.91,51.94,43600.0,37.75,37.7573,37.7355,37.7573,43600.0
2013-03-08 12:25:00,51.93,51.93,51.85,51.86,71400.0,37.75,37.75,37.6919,37.6991,71400.0
2013-03-08 12:30:00,51.87,51.88,51.84,51.85,23000.0,37.7064,37.7137,37.6846,37.6919,23000.0
2013-03-08 12:35:00,51.85,51.89,51.85,51.88,32000.0,37.6919,37.7209,37.6919,37.7137,32000.0
2013-03-08 12:40:00,51.88,51.9,51.86,51.88,26000.0,37.7137,37.7282,37.6991,37.7137,26000.0
2013-03-08 12:45:00,51.88,51.9,51.86,51.89,27400.0,37.7137,37.7282,37.6991,37.7209,27400.0
2013-03-08 12:50:00,51.89,51.93,51.89,51.93,20300.0,37.7209,37.75,37.7209,37.75,20300.0
2013-03-08 12:55:00,51.93,51.95,51.93,51.93,15500.0,37.75,37.7645,37.75,37.75,15500.0
2013-03-08 13:00:00,51.93,51.96,51.93,51.96,9200.0,37.75,37.7718,37.75,37.7718,9200.0
2013-03-08 13:05:00,51.96,51.98,51.93,51.96,24600.0,37.7718,37.7864,37.75,37.7718,24600.0
2013-03-08 13:10:00,51.96,51.98,51.95,51.98,23100.0,37.7718,37.7864,37.7645,37.7864,23100.0
2013-03-08 13:15:00,51.98,52.0,51.97,52.0,17200.0,37.7864,37.8009,37.7791,37.8009,17200.0
2013-03-08 13:20:00,52.0,52.01,51.99,52.0,19700.0,37.8009,37.8082,37.7936,37.8009,19700.0
2013-03-08 13:25:00,52.01,52.01,51.97,51.98,35600.0,37.8082,37.8082,37.7791,37.7864,35600.0
2013-03-08 13:30:00,51.99,52.0,51.98,51.99,13100.0,37.7936,37.8009,37.7864,37.7936,13100.0
2013-03-08 13:35:00,51.98,52.07,51.98,52.07,20400.0,37.7864,37.8518,37.7864,37.8518,20400.0
2013-03-08 13:40:00,52.07,52.07,52.05,52.05,23000.0,37.8518,37.8518,37.8372,37.8372,23000.0
2013-03-08 13:45:00,52.05,52.11,52.05,52.11,29800.0,37.8372,37.8809,37.8372,37.8809,29800.0
2013-03-08 13:50:00,52.11,52.15,52.08,52.14,60900.0,37.8809,37.9099,37.8591,37.9027,60900.0
2013-03-08 13:55:00,52.14,52.15,52.09,52.12,95200.0,37.9027,37.9099,37.8663,37.8881,95200.0
2013-03-08 14:00:00,52.11,52.13,52.1,52.13,19400.0,37.8809,37.8954,37.8736,37.8954,19400.0
2013-03-08 14:05:00,52.13,52.16,52.12,52.15,61700.0,37.8954,37.9172,37.8881,37.9099,61700.0
2013-03-08 14:10:00,52.15,52.15,52.1,52.11,48400.0,37.9099,37.9099,37.8736,37.8809,48400.0
2013-03-08 14:15:00,52.11,52.14,52.1,52.13,20000.0,37.8809,37.9027,37.8736,37.8954,20000.0
2013-03-08 14:20:00,52.14,52.17,52.12,52.17,32100.0,37.9027,37.9245,37.8881,37.9245,32100.0
2013-03-08 14:25:00,52.16,52.17,52.13,52.13,52300.0,37.9172,37.9245,37.8954,37.8954,52300.0
2013-03-08 14:30:00,52.13,52.18,52.13,52.17,39100.0,37.8954,37.9317,37.8954,37.9245,39100.0
2013-03-08 14:35:00,52.16,52.16,52.1,52.1,49200.0,37.9172,37.9172,37.8736,37.8736,49200.0
2013-03-08 14:40:00,52.1,52.16,52.1,52.12,53000.0,37.8736,37.9172,37.8736,37.8881,53000.0
2013-03-08 14:45:00,52.13,52.14,52.09,52.1,24400.0,37.8954,37.9027,37.8663,37.8736,24400.0
2013-03-08 14:50:00,52.09,52.14,52.07,52.14,46400.0,37.8663,37.9027,37.8518,37.9027,46400.0
2013-03-08 14:55:00,52.14,52.14,52.09,52.12,36900.0,37.9027,37.9027,37.8663,37.8881,36900.0
2013-03-08 15:00:00,52.13,52.19,52.12,52.19,60300.0,37.8954,37.939,37.8881,37.939,60300.0
2013-03-08 15:05:00,52.19,52.2,52.17,52.2,66200.0,37.939,37.9463,37.9245,37.9463,66200.0
2013-03-08 15:10:00,52.2,52.2,52.18,52.18,18500.0,37.9463,37.9463,37.9317,37.9317,18500.0
2013-03-08 15:15:00,52.19,52.22,52.18,52.18,29100.0,37.939,37.9608,37.9317,37.9317,29100.0
2013-03-08 15:20:00,52.19,52.22,52.18,52.22,28800.0,37.939,37.9608,37.9317,37.9608,28800.0
2013-03-08 15:25:00,52.22,52.24,52.21,52.24,39500.0,37.9608,37.9754,37.9536,37.9754,39500.0
2013-03-08 15:30:00,52.24,52.26,52.22,52.25,70500.0,37.9754,37.9899,37.9608,37.9826,70500.0
2013-03-08 15:35:00,52.25,52.26,52.23,52.26,45100.0,37.9826,37.9899,37.9681,37.9899,45100.0
2013-03-08 15:40:00,52.26,52.3,52.25,52.3,59000.0,37.9899,38.019,37.9826,38.019,59000.0
2013-03-08 15:45:00,52.3,52.3,52.23,52.25,81400.0,38.019,38.019,37.9681,37.9826,81400.0
2013-03-08 15:50:00,52.24,52.27,52.24,52.26,69500.0,37.9754,37.9972,37.9754,37.9899,69500.0
2013-03-08 15:55:00,52.26,52.3,52.24,52.26,304100.0,37.9899,38.019,37.9754,37.9899,304100.0
2013-03-11 09:30:00,52.27,52.32,52.2,52.28,119900.0,37.9972,38.0335,37.9463,38.0044,119900.0
2013-03-11 09:35:00,52.28,52.38,52.27,52.38,48900.0,38.0044,38.0771,37.9972,38.0771,48900.0
2013-03-11 09:40:00,52.38,52.42,52.31,52.41,58500.0,38.0771,38.1062,38.0262,38.0989,58500.0
2013-03-11 09:45:00,52.42,52.49,52.41,52.47,75700.0,38.1062,38.1571,38.0989,38.1426,75700.0
2013-03-11 09:50:00,52.47,52.49,52.44,52.44,62000.0,38.1426,38.1571,38.1207,38.1207,62000.0
2013-03-11 09:55:00,52.44,52.48,52.41,52.43,45100.0,38.1207,38.1498,38.0989,38.1135,45100.0
2013-03-11 10:00:00,52.43,52.49,52.38,52.4,50000.0,38.1135,38.1571,38.0771,38.0917,50000.0
2013-03-11 10:05:00,52.41,52.47,52.41,52.47,61800.0,38.0989,38.1426,38.0989,38.1426,61800.0
2013-03-11 10:10:00,52.46,52.47,52.42,52.43,55100.0,38.1353,38.1426,38.1062,38.1135,55100.0
2013-03-11 10:15:00,52.43,52.43,52.39,52.42,60600.0,38.1135,38.1135,38.0844,38.1062,60600.0
2013-03-11 10:20:00,52.42,52.42,52.29,52.3,196100.0,38.1062,38.1062,38.0117,38.019,196100.0
2013-03-11 10:25:00,52.3,52.3,52.23,52.23,66000.0,38.019,38.019,37.9681,37.9681,66000.0
2013-03-11 10:30:00,52.23,52.39,52.23,52.39,40800.0,37.9681,38.0844,37.9681,38.0844,40800.0
2013-03-11 10:35:00,52.39,52.39,52.29,52.35,62600.0,38.0844,38.0844,38.0117,38.0553,62600.0
2013-03-11 10:40:00,52.35,52.41,52.34,52.41,18600.0,38.0553,38.0989,38.0481,38.0989,18600.0
2013-03-11 10:45:00,52.41,52.47,52.41,52.47,30500.0,38.0989,38.1426,38.0989,38.1426,30500.0
2013-03-11 10:50:00,52.47,52.47,52.41,52.41,66600.0,38.1426,38.1426,38.0989,38.0989,66600.0
2013-03-11 10:55:00,52.44,52.5,52.44,52.5,52200.0,38.1207,38.1644,38.1207,38.1644,52200.0
2013-03-11 11:00:00,52.5,52.51,52.48,52.5,77300.0,38.1644,38.1716,38.1498,38.1644,77300.0
2013-03-11 11:05:00,52.5,52.52,52.47,52.48,75300.0,38.1644,38.1789,38.1426,38.1498,75300.0
2013-03-11 11:10:00,52.48,52.5,52.48,52.5,35500.0,38.1498,38.1644,38.1498,38.1644,35500.0
2013-03-11 11:15:00,52.49,52.5,52.47,52.47,44100.0,38.1571,38.1644,38.1426,38.1426,44100.0
2013-03-11 11:20:00,52.46,52.47,52.41,52.43,44900.0,38.1353,38.1426,38.0989,38.1135,44900.0
2013-03-11 11:25:00,52.43,52.5,52.43,52.49,59600.0,38.1135,38.1644,38.1135,38.1571,59600.0
2013-03-11 11:30:00,52.5,52.51,52.47,52.47,34800.0,38.1644,38.1716,38.1426,38.1426,34800.0
2013-03-11 11:35:00,52.48,52.5,52.46,52.5,52000.0,38.1498,38.1644,38.1353,38.1644,52000.0
2013-03-11 11:40:00,52.5,52.51,52.48,52.5,53600.0,38.1644,38.1716,38.1498,38.1644,53600.0
2013-03-11 11:45:00,52.49,52.51,52.49,52.51,72700.0,38.1571,38.1716,38.1571,38.1716,72700.0
2013-03-11 11:50:00,52.5,52.51,52.5,52.5,25300.0,38.1644,38.1716,38.1644,38.1644,25300.0
2013-03-11 11:55:00,52.5,52.51,52.49,52.49,58100.0,38.1644,38.1716,38.1571,38.1571,58100.0
2013-03-11 12:00:00,52.5,52.51,52.48,52.49,58100.0,38.1644,38.1716,38.1498,38.1571,58100.0
2013-03-11 12:05:00,52.5,52.52,52.5,52.52,42600.0,38.1644,38.1789,38.1644,38.1789,42600.0
2013-03-11 12:10:00,52.52,52.52,52.5,52.52,35800.0,38.1789,38.1789,38.1644,38.1789,35800.0
2013-03-11 12:15:00,52.52,52.53,52.51,52.52,29700.0,38.1789,38.1862,38.1716,38.1789,29700.0
2013-03-11 12:20:00,52.52,52.52,52.5,52.51,27600.0,38.1789,38.1789,38.1644,38.1716,27600.0
2013-03-11 12:25:00,52.51,52.56,52.5,52.51,106200.0,38.1716,38.208,38.1644,38.1716,106200.0
2013-03-11 12:30:00,52.51,52.51,52.5,52.5,39200.0,38.1716,38.1716,38.1644,38.1644,39200.0
2013-03-11 12:35:00,52.51,52.51,52.47,52.47,24800.0,38.1716,38.1716,38.1426,38.1426,24800.0
2013-03-11 12:40:00,52.48,52.51,52.48,52.51,32300.0,38.1498,38.1716,38.1498,38.1716,32300.0
2013-03-11 12:45:00,52.5,52.52,52.5,52.51,24000.0,38.1644,38.1789,38.1644,38.1716,24000.0
2013-03-11 12:50:00,52.52,52.52,52.51,52.52,14000.0,38.1789,38.1789,38.1716,38.1789,14000.0
2013-03-11 12:55:00,52.52,52.54,52.51,52.54,65800.0,38.1789,38.1934,38.1716,38.1934,65800.0
2013-03-11 13:00:00,52.54,52.6,52.54,52.57,46200.0,38.1934,38.2371,38.1934,38.2153,46200.0
2013-03-11 13:05:00,52.57,52.6,52.56,52.6,20700.0,38.2153,38.2371,38.208,38.2371,20700.0
2013-03-11 13:10:00,52.6,52.61,52.59,52.6,25100.0,38.2371,38.2443,38.2298,38.2371,25100.0
2013-03-11 13:15:00,52.61,52.63,52.6,52.61,26800.0,38.2443,38.2589,38.2371,38.2443,26800.0
2013-03-11 13:20:00,52.6,52.62,52.6,52.62,17100.0,38.2371,38.2516,38.2371,38.2516,17100.0
2013-03-11 13:25:00,52.62,52.62,52.59,52.6,42600.0,38.2516,38.2516,38.2298,38.2371,42600.0
2013-03-11 13:30:00,52.59,52.6,52.57,52.58,41500.0,38.2298,38.2371,38.2153,38.2225,41500.0
2013-03-11 13:35:00,52.58,52.6,52.58,52.58,56700.0,38.2225,38.2371,38.2225,38.2225,56700.0
2013-03-11 13:40:00,52.59,52.6,52.58,52.59,22300.0,38.2298,38.2371,38.2225,38.2298,22300.0
2013-03-11 13:45:00,52.6,52.61,52.55,52.57,85100.0,38.2371,38.2443,38.2007,38.2153,85100.0
2013-03-11 13:50:00,52.56,52.56,52.51,52.52,37400.0,38.208,38.208,38.1716,38.1789,37400.0
2013-03-11 13:55:00,52.52,52.52,52.49,52.49,54800.0,38.1789,38.1789,38.1571,38.1571,54800.0
2013-03-11 14:00:00,52.5,52.51,52.48,52.5,47100.0,38.1644,38.1716,38.1498,38.1644,47100.0
2013-03-11 14:05:00,52.51,52.51,52.49,52.5,27700.0,38.1716,38.1716,38.1571,38.1644,27700.0
2013-03-11 14:10:00,52.5,52.5,52.49,52.5,51400.0,38.1644,38.1644,38.1571,38.1644,51400.0
2013-03-11 14:15:00,52.5,52.5,52.49,52.5,24700.0,38.1644,38.1644,38.1571,38.1644,24700.0
2013-03-11 14:20:00,52.49,52.51,52.49,52.5,63200.0,38.1571,38.1716,38.1571,38.1644,63200.0
2013-03-11 14:25:00,52.5,52.51,52.48,52.48,39500.0,38.1644,38.1716,38.1498,38.1498,39500.0
2013-03-11 14:30:00,52.48,52.49,52.46,52.47,29700.0,38.1498,38.1571,38.1353,38.1426,29700.0
2013-03-11 14:35:00,52.47,52.51,52.47,52.51,44200.0,38.1426,38.1716,38.1426,38.1716,44200.0
2013-03-11 14:40:00,52.51,52.53,52.5,52.53,34200.0,38.1716,38.1862,38.1644,38.1862,34200.0
2013-03-11 14:45:00,52.52,52.56,52.51,52.54,56200.0,38.1789,38.208,38.1716,38.1934,56200.0
2013-03-11 14:50:00,52.53,52.54,52.51,52.52,19800.0,38.1862,38.1934,38.1716,38.1789,19800.0
2013-03-11 14:55:00,52.52,52.54,52.52,52.53,37700.0,38.1789,38.1934,38.1789,38.1862,37700.0
2013-03-11 15:00:00,52.52,52.53,52.5,52.51,39100.0,38.1789,38.1862,38.1644,38.1716,39100.0
2013-03-11 15:05:00,52.5,52.53,52.49,52.51,78200.0,38.1644,38.1862,38.1571,38.1716,78200.0
2013-03-11 15:10:00,52.51,52.51,52.5,52.51,13700.0,38.1716,38.1716,38.1644,38.1716,13700.0
2013-03-11 15:15:00,52.5,52.51,52.49,52.51,43000.0,38.1644,38.1716,38.1571,38.1716,43000.0
2013-03-11 15:20:00,52.51,52.54,52.51,52.52,36400.0,38.1716,38.1934,38.1716,38.1789,36400.0
2013-03-11 15:25:00,52.52,52.55,52.52,52.54,32200.0,38.1789,38.2007,38.1789,38.1934,32200.0
2013-03-11 15:30:00,52.55,52.55,52.51,52.52,92100.0,38.2007,38.2007,38.1716,38.1789,92100.0
2013-03-11 15:35:00,52.52,52.53,52.5,52.5,43100.0,38.1789,38.1862,38.1644,38.1644,43100.0
2013-03-11 15:40:00,52.51,52.52,52.47,52.51,94500.0,38.1716,38.1789,38.1426,38.1716,94500.0
2013-03-11 15:45:00,52.52,52.56,52.51,52.55,109000.0,38.1789,38.208,38.1716,38.2007,109000.0
2013-03-11 15:50:00,52.55,52.59,52.54,52.58,138800.0,38.2007,38.2298,38.1934,38.2225,138800.0
2013-03-11 15:55:00,52.57,52.63,52.56,52.63,280000.0,38.2153,38.2589,38.208,38.2589,280000.0
2013-03-12 09:30:00,52.17,52.5,52.1,52.23,261300.0,37.9245,38.1644,37.8736,37.9681,261300.0
2013-03-12 09:35:00,52.23,52.24,52.05,52.16,299100.0,37.9681,37.9754,37.8372,37.9172,299100.0
2013-03-12 09:40:00,52.18,52.24,52.09,52.15,287100.0,37.9317,37.9754,37.8663,37.9099,287100.0
2013-03-12 09:45:00,52.15,52.17,52.01,52.01,112600.0,37.9099,37.9245,37.8082,37.8082,112600.0
2013-03-12 09:50:00,52.01,52.02,51.93,51.94,118100.0,37.8082,37.8154,37.75,37.7573,118100.0
2013-03-12 09:55:00,51.93,51.95,51.77,51.79,147300.0,37.75,37.7645,37.6337,37.6482,147300.0
2013-03-12 10:00:00,51.78,51.88,51.78,51.88,237800.0,37.641,37.7137,37.641,37.7137,237800.0
2013-03-12 10:05:00,51.88,51.97,51.86,51.96,170400.0,37.7137,37.7791,37.6991,37.7718,170400.0
2013-03-12 10:10:00,51.97,52.01,51.94,51.99,128200.0,37.7791,37.8082,37.7573,37.7936,128200.0
2013-03-12 10:15:00,52.0,52.04,51.98,52.0,139500.0,37.8009,37.83,37.7864,37.8009,139500.0
2013-03-12 10:20:00,52.0,52.07,52.0,52.02,101400.0,37.8009,37.8518,37.8009,37.8154,101400.0
2013-03-12 10:25:00,52.01,52.14,52.0,52.14,81900.0,37.8082,37.9027,37.8009,37.9027,81900.0
2013-03-12 10:30:00,52.13,52.15,52.1,52.15,56100.0,37.8954,37.9099,37.8736,37.9099,56100.0
2013-03-12 10:35:00,52.15,52.15,52.1,52.15,69900.0,37.9099,37.9099,37.8736,37.9099,69900.0
2013-03-12 10:40:00,52.15,52.2,52.15,52.17,64400.0,37.9099,37.9463,37.9099,37.9245,64400.0
2013-03-12 10:45:00,52.18,52.19,52.1,52.13,73300.0,37.9317,37.939,37.8736,37.8954,73300.0
2013-03-12 10:50:00,52.13,52.16,52.12,52.16,21100.0,37.8954,37.9172,37.8881,37.9172,21100.0
2013-03-12 10:55:00,52.16,52.16,52.11,52.12,56200.0,37.9172,37.9172,37.8809,37.8881,56200.0
2013-03-12 11:00:00,52.12,52.12,52.06,52.11,49400.0,37.8881,37.8881,37.8445,37.8809,49400.0
2013-03-12 11:05:00,52.11,52.12,52.08,52.09,56600.0,37.8809,37.8881,37.8591,37.8663,56600.0
2013-03-12 11:10:00,52.09,52.1,52.05,52.08,29100.0,37.8663,37.8736,37.8372,37.8591,29100.0
2013-03-12 11:15:00,52.08,52.1,52.05,52.07,40200.0,37.8591,37.8736,37.8372,37.8518,40200.0
2013-03-12 11:20:00,52.07,52.07,51.99,52.0,57200.0,37.8518,37.8518,37.7936,37.8009,57200.0
2013-03-12 11:25:00,51.99,52.02,51.98,52.01,57900.0,37.7936,37.8154,37.7864,37.8082,57900.0
2013-03-12 11:30:00,52.0,52.05,52.0,52.05,80700.0,37.8009,37.8372,37.8009,37.8372,80700.0
2013-03-12 11:35:00,52.05,52.05,51.97,51.98,90400.0,37.8372,37.8372,37.7791,37.7864,90400.0
2013-03-12 11:40:00,51.98,51.98,51.87,51.87,80700.0,37.7864,37.7864,37.7064,37.7064,80700.0
2013-03-12 11:45:00,51.87,51.88,51.8,51.84,71300.0,37.7064,37.7137,37.6555,37.6846,71300.0
2013-03-12 11:50:00,51.85,51.89,51.83,51.85,66600.0,37.6919,37.7209,37.6773,37.6919,66600.0
2013-03-12 11:55:00,51.85,51.9,51.84,51.9,41100.0,37.6919,37.7282,37.6846,37.7282,41100.0
2013-03-12 12:00:00,51.9,51.96,51.89,51.95,33100.0,37.7282,37.7718,37.7209,37.7645,33100.0
2013-03-12 12:05:00,51.95,51.99,51.95,51.98,32100.0,37.7645,37.7936,37.7645,37.7864,32100.0
2013-03-12 12:10:00,51.98,51.98,51.91,51.91,40900.0,37.7864,37.7864,37.7355,37.7355,40900.0
2013-03-12 12:15:00,51.91,51.96,51.9,51.94,58300.0,37.7355,37.7718,37.7282,37.7573,58300.0
2013-03-12 12:20:00,51.94,51.94,51.9,51.9,23000.0,37.7573,37.7573,37.7282,37.7282,23000.0
2013-03-12 12:25:00,51.9,51.9,51.86,51.87,40600.0,37.7282,37.7282,37.6991,37.7064,40600.0
2013-03-12 12:30:00,51.88,51.94,51.88,51.94,32000.0,37.7137,37.7573,37.7137,37.7573,32000.0
2013-03-12 12:35:00,51.94,51.98,51.93,51.96,52200.0,37.7573,37.7864,37.75,37.7718,52200.0
2013-03-12 12:40:00,51.96,51.96,51.88,51.89,40500.0,37.7718,37.7718,37.7137,37.7209,40500.0
2013-03-12 12:45:00,51.88,51.91,51.87,51.91,22500.0,37.7137,37.7355,37.7064,37.7355,22500.0
2013-03-12 12:50:00,51.91,51.93,51.9,51.91,39600.0,37.7355,37.75,37.7282,37.7355,39600.0
2013-03-12 12:55:00,51.91,51.95,51.88,51.95,100200.0,37.7355,37.7645,37.7137,37.7645,100200.0
2013-03-12 13:00:00,51.95,51.97,51.93,51.96,29400.0,37.7645,37.7791,37.75,37.7718,29400.0
2013-03-12 13:05:00,51.96,51.97,51.92,51.97,40000.0,37.7718,37.7791,37.7427,37.7791,40000.0
2013-03-12 13:10:00,51.97,51.98,51.92,51.97,39200.0,37.7791,37.7864,37.7427,37.7791,39200.0
2013-03-12 13:15:00,51.96,51.98,51.96,51.98,34400.0,37.7718,37.7864,37.7718,37.7864,34400.0
2013-03-12 13:20:00,51.98,51.98,51.96,51.96,22400.0,37.7864,37.7864,37.7718,37.7718,22400.0
2013-03-12 13:25:00,51.97,51.98,51.96,51.98,24500.0,37.7791,37.7864,37.7718,37.7864,24500.0
2013-03-12 13:30:00,51.98,51.98,51.94,51.94,33300.0,37.7864,37.7864,37.7573,37.7573,33300.0
2013-03-12 13:35:00,51.94,51.96,51.94,51.94,37100.0,37.7573,37.7718,37.7573,37.7573,37100.0
2013-03-12 13:40:00,51.94,51.98,51.93,51.98,30100.0,37.7573,37.7864,37.75,37.7864,30100.0
2013-03-12 13:45:00,51.98,51.99,51.98,51.98,32800.0,37.7864,37.7936,37.7864,37.7864,32800.0
2013-03-12 13:50:00,51.99,51.99,51.92,51.92,30000.0,37.7936,37.7936,37.7427,37.7427,30000.0
2013-03-12 13:55:00,51.92,51.95,51.91,51.95,37100.0,37.7427,37.7645,37.7355,37.7645,37100.0
2013-03-12 14:00:00,51.95,51.99,51.95,51.99,21700.0,37.7645,37.7936,37.7645,37.7936,21700.0
2013-03-12 14:05:00,51.99,51.99,51.95,51.98,50300.0,37.7936,37.7936,37.7645,37.7864,50300.0
2013-03-12 14:10:00,51.98,51.98,51.93,51.97,40900.0,37.7864,37.7864,37.75,37.7791,40900.0
2013-03-12 14:15:00,51.97,51.99,51.94,51.99,26500.0,37.7791,37.7936,37.7573,37.7936,26500.0
2013-03-12 14:20:00,51.99,52.0,51.95,51.96,55400.0,37.7936,37.8009,37.7645,37.7718,55400.0
2013-03-12 14:25:00,51.97,52.0,51.97,51.98,49000.0,37.7791,37.8009,37.7791,37.7864,49000.0
2013-03-12 14:30:00,51.98,52.0,51.96,51.97,39000.0,37.7864,37.8009,37.7718,37.7791,39000.0
2013-03-12 14:35:00,51.97,51.97,51.95,51.96,30000.0,37.7791,37.7791,37.7645,37.7718,30000.0
2013-03-12 14:40:00,51.96,51.96,51.91,51.92,51200.0,37.7718,37.7718,37.7355,37.7427,51200.0
2013-03-12 14:45:00,51.91,51.96,51.91,51.96,51900.0,37.7355,37.7718,37.7355,37.7718,51900.0
2013-03-12 14:50:00,51.96,51.96,51.95,51.96,26300.0,37.7718,37.7718,37.7645,37.7718,26300.0
2013-03-12 14:55:00,51.96,51.97,51.94,51.94,71200.0,37.7718,37.7791,37.7573,37.7573,71200.0
2013-03-12 15:00:00,51.95,51.96,51.94,51.95,24800.0,37.7645,37.7718,37.7573,37.7645,24800.0
2013-03-12 15:05:00,51.95,51.96,51.94,51.95,41200.0,37.7645,37.7718,37.7573,37.7645,41200.0
2013-03-12 15:10:00,51.95,51.99,51.95,51.98,51900.0,37.7645,37.7936,37.7645,37.7864,51900.0
2013-03-12 15:15:00,51.99,52.0,51.98,52.0,49400.0,37.7936,37.8009,37.7864,37.8009,49400.0
2013-03-12 15:20:00,51.99,52.0,51.99,51.99,81300.0,37.7936,37.8009,37.7936,37.7936,81300.0
2013-03-12 15:25:00,52.0,52.03,51.99,52.02,126900.0,37.8009,37.8227,37.7936,37.8154,126900.0
2013-03-12 15:30:00,52.02,52.02,51.97,51.98,78600.0,37.8154,37.8154,37.7791,37.7864,78600.0
2013-03-12 15:35:00,51.97,52.05,51.97,52.05,45500.0,37.7791,37.8372,37.7791,37.8372,45500.0
2013-03-12 15:40:00,52.05,52.08,52.04,52.06,98200.0,37.8372,37.8591,37.83,37.8445,98200.0
2013-03-12 15:45:00,52.06,52.06,52.03,52.04,82600.0,37.8445,37.8445,37.8227,37.83,82600.0
2013-03-12 15:50:00,52.03,52.07,52.03,52.05,201600.0,37.8227,37.8518,37.8227,37.8372,201600.0
2013-03-12 15:55:00,52.05,52.09,52.05,52.07,236300.0,37.8372,37.8663,37.8372,37.8518,236300.0
2013-03-13 09:30:00,52.22,52.49,52.19,52.4,145200.0,37.9608,38.1571,37.939,38.0917,145200.0
2013-03-13 09:35:00,52.4,52.42,52.33,52.35,57700.0,38.0917,38.1062,38.0408,38.0553,57700.0
2013-03-13 09:40:00,52.36,52.37,52.17,52.3,79300.0,38.0626,38.0699,37.9245,38.019,79300.0
2013-03-13 09:45:00,52.28,52.33,52.18,52.27,43200.0,38.0044,38.0408,37.9317,37.9972,43200.0
2013-03-13 09:50:00,52.27,52.29,52.23,52.26,51100.0,37.9972,38.0117,37.9681,37.9899,51100.0
2013-03-13 09:55:00,52.26,52.26,52.2,52.21,93300.0,37.9899,37.9899,37.9463,37.9536,93300.0
2013-03-13 10:00:00,52.2,52.3,52.2,52.28,87200.0,37.9463,38.019,37.9463,38.0044,87200.0
2013-03-13 10:05:00,52.28,52.3,52.25,52.28,78300.0,38.0044,38.019,37.9826,38.0044,78300.0
2013-03-13 10:10:00,52.29,52.32,52.28,52.29,50000.0,38.0117,38.0335,38.0044,38.0117,50000.0
2013-03-13 10:15:00,52.3,52.31,52.27,52.29,42300.0,38.019,38.0262,37.9972,38.0117,42300.0
2013-03-13 10:20:00,52.29,52.3,52.27,52.3,30000.0,38.0117,38.019,37.9972,38.019,30000.0
2013-03-13 10:25:00,52.3,52.31,52.28,52.31,38200.0,38.019,38.0262,38.0044,38.0262,38200.0
2013-03-13 10:30:00,52.3,52.34,52.27,52.28,34800.0,38.019,38.0481,37.9972,38.0044,34800.0
2013-03-13 10:35:00,52.27,52.35,52.25,52.34,38500.0,37.9972,38.0553,37.9826,38.0481,38500.0
2013-03-13 10:40:00,52.34,52.38,52.34,52.38,23800.0,38.0481,38.0771,38.0481,38.0771,23800.0
2013-03-13 10:45:00,52.37,52.37,52.32,52.32,10500.0,38.0699,38.0699,38.0335,38.0335,10500.0
2013-03-13 10:50:00,52.32,52.34,52.27,52.28,24400.0,38.0335,38.0481,37.9972,38.0044,24400.0
2013-03-13 10:55:00,52.27,52.3,52.25,52.29,25300.0,37.9972,38.019,37.9826,38.0117,25300.0
2013-03-13 11:00:00,52.29,52.37,52.27,52.33,57300.0,38.0117,38.0699,37.9972,38.0408,57300.0
2013-03-13 11:05:00,52.34,52.39,52.33,52.36,44800.0,38.0481,38.0844,38.0408,38.0626,44800.0
2013-03-13 11:10:00,52.36,52.41,52.35,52.4,25900.0,38.0626,38.0989,38.0553,38.0917,25900.0
2013-03-13 11:15:00,52.4,52.44,52.4,52.42,26400.0,38.0917,38.1207,38.0917,38.1062,26400.0
2013-03-13 11:20:00,52.42,52.44,52.38,52.41,40900.0,38.1062,38.1207,38.0771,38.0989,40900.0
2013-03-13 11:25:00,52.42,52.44,52.41,52.41,19800.0,38.1062,38.1207,38.0989,38.0989,19800.0
2013-03-13 11:30:00,52.41,52.46,52.41,52.43,39700.0,38.0989,38.1353,38.0989,38.1135,39700.0
2013-03-13 11:35:00,52.43,52.45,52.42,52.42,21800.0,38.1135,38.128,38.1062,38.1062,21800.0
2013-03-13 11:40:00,52.43,52.47,52.43,52.45,19300.0,38.1135,38.1426,38.1135,38.128,19300.0
2013-03-13 11:45:00,52.44,52.44,52.38,52.4,24600.0,38.1207,38.1207,38.0771,38.0917,24600.0
2013-03-13 11:50:00,52.4,52.44,52.38,52.4,19400.0,38.0917,38.1207,38.0771,38.0917,19400.0
2013-03-13 11:55:00,52.4,52.44,52.39,52.41,26200.0,38.0917,38.1207,38.0844,38.0989,26200.0
2013-03-13 12:00:00,52.41,52.43,52.4,52.41,23200.0,38.0989,38.1135,38.0917,38.0989,23200.0
2013-03-13 12:05:00,52.4,52.43,52.4,52.4,10100.0,38.0917,38.1135,38.0917,38.0917,10100.0
2013-03-13 12:10:00,52.41,52.45,52.4,52.45,9700.0,38.0989,38.128,38.0917,38.128,9700.0
2013-03-13 12:15:00,52.45,52.47,52.44,52.44,23500.0,38.128,38.1426,38.1207,38.1207,23500.0
2013-03-13 12:20:00,52.44,52.46,52.39,52.39,13300.0,38.1207,38.1353,38.0844,38.0844,13300.0
2013-03-13 12:25:00,52.39,52.44,52.39,52.44,35000.0,38.0844,38.1207,38.0844,38.1207,35000.0
2013-03-13 12:30:00,52.44,52.45,52.41,52.43,20000.0,38.1207,38.128,38.0989,38.1135,20000.0
2013-03-13 12:35:00,52.43,52.48,52.43,52.47,19700.0,38.1135,38.1498,38.1135,38.1426,19700.0
2013-03-13 12:40:00,52.47,52.49,52.47,52.47,13700.0,38.1426,38.1571,38.1426,38.1426,13700.0
2013-03-13 12:45:00,52.48,52.48,52.45,52.46,11400.0,38.1498,38.1498,38.128,38.1353,11400.0
2013-03-13 12:50:00,52.47,52.5,52.47,52.49,15300.0,38.1426,38.1644,38.1426,38.1571,15300.0
2013-03-13 12:55:00,52.48,52.5,52.48,52.49,10500.0,38.1498,38.1644,38.1498,38.1571,10500.0
2013-03-13 13:00:00,52.49,52.5,52.44,52.46,18400.0,38.1571,38.1644,38.1207,38.1353,18400.0
2013-03-13 13:05:00,52.46,52.49,52.45,52.47,12400.0,38.1353,38.1571,38.128,38.1426,12400.0
2013-03-13 13:10:00,52.47,52.48,52.45,52.46,16800.0,38.1426,38.1498,38.128,38.1353,16800.0
2013-03-13 13:15:00,52.45,52.46,52.44,52.45,21500.0,38.128,38.1353,38.1207,38.128,21500.0
2013-03-13 13:20:00,52.45,52.47,52.45,52.47,19500.0,38.128,38.1426,38.128,38.1426,19500.0
2013-03-13 13:25:00,52.47,52.49,52.45,52.49,25900.0,38.1426,38.1571,38.128,38.1571,25900.0
2013-03-13 13:30:00,52.48,52.56,52.48,52.55,99100.0,38.1498,38.208,38.1498,38.2007,99100.0
2013-03-13 13:35:00,52.55,52.56,52.54,52.56,14900.0,38.2007,38.208,38.1934,38.208,14900.0
2013-03-13 13:40:00,52.56,52.61,52.55,52.61,160700.0,38.208,38.2443,38.2007,38.2443,160700.0
2013-03-13 13:45:00,52.61,52.63,52.61,52.63,22000.0,38.2443,38.2589,38.2443,38.2589,22000.0
2013-03-13 13:50:00,52.63,52.7,52.62,52.67,109600.0,38.2589,38.3098,38.2516,38.2879,109600.0
2013-03-13 13:55:00,52.68,52.7,52.67,52.67,45200.0,38.2952,38.3098,38.2879,38.2879,45200.0
2013-03-13 14:00:00,52.67,52.68,52.63,52.63,40100.0,38.2879,38.2952,38.2589,38.2589,40100.0
2013-03-13 14:05:00,52.64,52.71,52.63,52.7,86500.0,38.2661,38.317,38.2589,38.3098,86500.0
2013-03-13 14:10:00,52.7,52.73,52.69,52.72,75300.0,38.3098,38.3316,38.3025,38.3243,75300.0
2013-03-13 14:15:00,52.72,52.79,52.7,52.76,137800.0,38.3243,38.3752,38.3098,38.3534,137800.0
2013-03-13 14:20:00,52.75,52.8,52.74,52.77,69000.0,38.3461,38.3824,38.3388,38.3606,69000.0
2013-03-13 14:25:00,52.77,52.82,52.75,52.8,61200.0,38.3606,38.397,38.3461,38.3824,61200.0
2013-03-13 14:30:00,52.8,52.84,52.77,52.84,79500.0,38.3824,38.4115,38.3606,38.4115,79500.0
2013-03-13 14:35:00,52.84,52.84,52.77,52.79,51700.0,38.4115,38.4115,38.3606,38.3752,51700.0
2013-03-13 14:40:00,52.78,52.78,52.75,52.75,32700.0,38.3679,38.3679,38.3461,38.3461,32700.0
2013-03-13 14:45:00,52.75,52.76,52.73,52.73,28800.0,38.3461,38.3534,38.3316,38.3316,28800.0
2013-03-13 14:50:00,52.73,52.81,52.71,52.8,79600.0,38.3316,38.3897,38.317,38.3824,79600.0
2013-03-13 14:55:00,52.79,52.82,52.78,52.82,28000.0,38.3752,38.397,38.3679,38.397,28000.0
2013-03-13 15:00:00,52.82,52.82,52.75,52.76,55500.0,38.397,38.397,38.3461,38.3534,55500.0
2013-03-13 15:05:00,52.76,52.78,52.74,52.76,61900.0,38.3534,38.3679,38.3388,38.3534,61900.0
2013-03-13 15:10:00,52.75,52.79,52.74,52.75,46900.0,38.3461,38.3752,38.3388,38.3461,46900.0
2013-03-13 15:15:00,52.75,52.75,52.71,52.72,38500.0,38.3461,38.3461,38.317,38.3243,38500.0
2013-03-13 15:20:00,52.72,52.81,52.72,52.81,81200.0,38.3243,38.3897,38.3243,38.3897,81200.0
2013-03-13 15:25:00,52.8,52.81,52.79,52.81,63000.0,38.3824,38.3897,38.3752,38.3897,63000.0
2013-03-13 15:30:00,52.8,52.83,52.8,52.82,71300.0,38.3824,38.4043,38.3824,38.397,71300.0
2013-03-13 15:35:00,52.82,52.82,52.81,52.82,66900.0,38.397,38.397,38.3897,38.397,66900.0
2013-03-13 15:40:00,52.82,52.83,52.81,52.83,73600.0,38.397,38.4043,38.3897,38.4043,73600.0
2013-03-13 15:45:00,52.83,52.86,52.82,52.86,159600.0,38.4043,38.4261,38.397,38.4261,159600.0
2013-03-13 15:50:00,52.86,52.88,52.84,52.88,215200.0,38.4261,38.4406,38.4115,38.4406,215200.0
2013-03-13 15:55:00,52.88,52.93,52.86,52.9,346600.0,38.4406,38.4769,38.4261,38.4551,346600.0
2013-03-14 09:30:00,53.13,53.2,52.95,53.09,287000.0,38.6223,38.6732,38.4915,38.5933,287000.0
2013-03-14 09:35:00,53.1,53.23,53.08,53.15,113900.0,38.6005,38.695,38.586,38.6369,113900.0
2013-03-14 09:40:00,53.14,53.14,53.0,53.04,86700.0,38.6296,38.6296,38.5278,38.5569,86700.0
2013-03-14 09:45:00,53.04,53.05,53.0,53.02,64100.0,38.5569,38.5642,38.5278,38.5424,64100.0
2013-03-14 09:50:00,53.02,53.08,53.02,53.07,113000.0,38.5424,38.586,38.5424,38.5787,113000.0
2013-03-14 09:55:00,53.07,53.15,53.07,53.15,98000.0,38.5787,38.6369,38.5787,38.6369,98000.0
2013-03-14 10:00:00,53.14,53.22,53.12,53.2,117100.0,38.6296,38.6878,38.6151,38.6732,117100.0
2013-03-14 10:05:00,53.2,53.21,53.09,53.09,78300.0,38.6732,38.6805,38.5933,38.5933,78300.0
2013-03-14 10:10:00,53.1,53.11,53.03,53.05,60900.0,38.6005,38.6078,38.5496,38.5642,60900.0
2013-03-14 10:15:00,53.04,53.13,53.04,53.1,57900.0,38.5569,38.6223,38.5569,38.6005,57900.0
2013-03-14 10:20:00,53.1,53.13,53.07,53.13,62500.0,38.6005,38.6223,38.5787,38.6223,62500.0
2013-03-14 10:25:00,53.13,53.13,53.04,53.05,53300.0,38.6223,38.6223,38.5569,38.5642,53300.0
2013-03-14 10:30:00,53.05,53.09,53.0,53.0,71700.0,38.5642,38.5933,38.5278,38.5278,71700.0
2013-03-14 10:35:00,53.0,53.08,52.99,53.06,69500.0,38.5278,38.586,38.5206,38.5715,69500.0
2013-03-14 10:40:00,53.06,53.11,53.06,53.09,66900.0,38.5715,38.6078,38.5715,38.5933,66900.0
2013-03-14 10:45:00,53.1,53.1,53.08,53.08,37700.0,38.6005,38.6005,38.586,38.586,37700.0
2013-03-14 10:50:00,53.08,53.11,53.08,53.11,52800.0,38.586,38.6078,38.586,38.6078,52800.0
2013-03-14 10:55:00,53.12,53.13,53.1,53.12,62000.0,38.6151,38.6223,38.6005,38.6151,62000.0
2013-03-14 11:00:00,53.11,53.12,53.1,53.1,83800.0,38.6078,38.6151,38.6005,38.6005,83800.0
2013-03-14 11:05:00,53.1,53.15,53.1,53.14,63300.0,38.6005,38.6369,38.6005,38.6296,63300.0
2013-03-14 11:10:00,53.14,53.2,53.14,53.19,73500.0,38.6296,38.6732,38.6296,38.666,73500.0
2013-03-14 11:15:00,53.19,53.2,53.17,53.18,62600.0,38.666,38.6732,38.6514,38.6587,62600.0
2013-03-14 11:20:00,53.18,53.23,53.17,53.23,48800.0,38.6587,38.695,38.6514,38.695,48800.0
2013-03-14 11:25:00,53.22,53.3,53.2,53.27,118100.0,38.6878,38.7459,38.6732,38.7241,118100.0
2013-03-14 11:30:00,53.26,53.27,53.19,53.19,53100.0,38.7168,38.7241,38.666,38.666,53100.0
2013-03-14 11:35:00,53.19,53.19,53.15,53.15,18600.0,38.666,38.666,38.6369,38.6369,18600.0
2013-03-14 11:40:00,53.15,53.18,53.13,53.13,69300.0,38.6369,38.6587,38.6223,38.6223,69300.0
2013-03-14 11:45:00,53.13,53.15,53.13,53.14,27000.0,38.6223,38.6369,38.6223,38.6296,27000.0
2013-03-14 11:50:00,53.15,53.15,53.08,53.13,96200.0,38.6369,38.6369,38.586,38.6223,96200.0
2013-03-14 11:55:00,53.13,53.15,53.07,53.08,60300.0,38.6223,38.6369,38.5787,38.586,60300.0
2013-03-14 12:00:00,53.07,53.08,53.05,53.07,29800.0,38.5787,38.586,38.5642,38.5787,29800.0
2013-03-14 12:05:00,53.07,53.14,53.07,53.14,35800.0,38.5787,38.6296,38.5787,38.6296,35800.0
2013-03-14 12:10:00,53.14,53.19,53.13,53.16,27700.0,38.6296,38.666,38.6223,38.6441,27700.0
2013-03-14 12:15:00,53.16,53.2,53.16,53.2,18100.0,38.6441,38.6732,38.6441,38.6732,18100.0
2013-03-14 12:20:00,53.2,53.2,53.15,53.16,30000.0,38.6732,38.6732,38.6369,38.6441,30000.0
2013-03-14 12:25:00,53.17,53.2,53.17,53.19,21700.0,38.6514,38.6732,38.6514,38.666,21700.0
2013-03-14 12:30:00,53.19,53.2,53.18,53.19,23600.0,38.666,38.6732,38.6587,38.666,23600.0
2013-03-14 12:35:00,53.19,53.22,53.18,53.22,32500.0,38.666,38.6878,38.6587,38.6878,32500.0
2013-03-14 12:40:00,53.21,53.22,53.19,53.21,54000.0,38.6805,38.6878,38.666,38.6805,54000.0
2013-03-14 12:45:00,53.21,53.21,53.13,53.13,74400.0,38.6805,38.6805,38.6223,38.6223,74400.0
2013-03-14 12:50:00,53.13,53.14,53.11,53.14,37900.0,38.6223,38.6296,38.6078,38.6296,37900.0
2013-03-14 12:55:00,53.14,53.18,53.13,53.17,19200.0,38.6296,38.6587,38.6223,38.6514,19200.0
2013-03-14 13:00:00,53.18,53.21,53.17,53.2,25200.0,38.6587,38.6805,38.6514,38.6732,25200.0
2013-03-14 13:05:00,53.2,53.21,53.12,53.13,28700.0,38.6732,38.6805,38.6151,38.6223,28700.0
2013-03-14 13:10:00,53.13,53.13,53.05,53.06,53200.0,38.6223,38.6223,38.5642,38.5715,53200.0
2013-03-14 13:15:00,53.06,53.1,53.03,53.09,75500.0,38.5715,38.6005,38.5496,38.5933,75500.0
2013-03-14 13:20:00,53.09,53.12,53.08,53.12,51900.0,38.5933,38.6151,38.586,38.6151,51900.0
2013-03-14 13:25:00,53.12,53.12,53.03,53.04,95300.0,38.6151,38.6151,38.5496,38.5569,95300.0
2013-03-14 13:30:00,53.04,53.06,53.03,53.03,35000.0,38.5569,38.5715,38.5496,38.5496,35000.0
2013-03-14 13:35:00,53.03,53.07,53.0,53.07,47600.0,38.5496,38.5787,38.5278,38.5787,47600.0
2013-03-14 13:40:00,53.06,53.07,53.04,53.05,23300.0,38.5715,38.5787,38.5569,38.5642,23300.0
2013-03-14 13:45:00,53.05,53.08,53.05,53.08,22700.0,38.5642,38.586,38.5642,38.586,22700.0
2013-03-14 13:50:00,53.07,53.09,53.07,53.08,25200.0,38.5787,38.5933,38.5787,38.586,25200.0
2013-03-14 13:55:00,53.09,53.1,53.03,53.05,61400.0,38.5933,38.6005,38.5496,38.5642,61400.0
2013-03-14 14:00:00,53.05,53.12,53.05,53.12,81300.0,38.5642,38.6151,38.5642,38.6151,81300.0
2013-03-14 14:05:00,53.12,53.13,53.1,53.11,54500.0,38.6151,38.6223,38.6005,38.6078,54500.0
2013-03-14 14:10:00,53.11,53.11,53.06,53.1,83600.0,38.6078,38.6078,38.5715,38.6005,83600.0
2013-03-14 14:15:00,53.1,53.13,53.08,53.12,50000.0,38.6005,38.6223,38.586,38.6151,50000.0
2013-03-14 14:20:00,53.13,53.13,53.11,53.12,29800.0,38.6223,38.6223,38.6078,38.6151,29800.0
2013-03-14 14:25:00,53.12,53.17,53.1,53.15,135300.0,38.6151,38.6514,38.6005,38.6369,135300.0
2013-03-14 14:30:00,53.15,53.18,53.14,53.16,57500.0,38.6369,38.6587,38.6296,38.6441,57500.0
2013-03-14 14:35:00,53.17,53.21,53.16,53.19,84900.0,38.6514,38.6805,38.6441,38.666,84900.0
2013-03-14 14:40:00,53.18,53.21,53.17,53.18,82000.0,38.6587,38.6805,38.6514,38.6587,82000.0
2013-03-14 14:45:00,53.18,53.21,53.17,53.18,31000.0,38.6587,38.6805,38.6514,38.6587,31000.0
2013-03-14 14:50:00,53.19,53.22,53.18,53.22,30200.0,38.666,38.6878,38.6587,38.6878,30200.0
2013-03-14 14:55:00,53.22,53.25,53.21,53.24,54900.0,38.6878,38.7096,38.6805,38.7023,54900.0
2013-03-14 15:00:00,53.25,53.25,53.22,53.25,37300.0,38.7096,38.7096,38.6878,38.7096,37300.0
2013-03-14 15:05:00,53.25,53.26,53.24,53.25,43800.0,38.7096,38.7168,38.7023,38.7096,43800.0
2013-03-14 15:10:00,53.24,53.25,53.24,53.25,24000.0,38.7023,38.7096,38.7023,38.7096,24000.0
2013-03-14 15:15:00,53.24,53.27,53.24,53.24,48000.0,38.7023,38.7241,38.7023,38.7023,48000.0
2013-03-14 15:20:00,53.24,53.27,53.23,53.25,48600.0,38.7023,38.7241,38.695,38.7096,48600.0
2013-03-14 15:25:00,53.25,53.27,53.23,53.23,89700.0,38.7096,38.7241,38.695,38.695,89700.0
2013-03-14 15:30:00,53.24,53.28,53.23,53.25,81400.0,38.7023,38.7314,38.695,38.7096,81400.0
2013-03-14 15:35:00,53.24,53.25,53.23,53.25,35000.0,38.7023,38.7096,38.695,38.7096,35000.0
2013-03-14 15:40:00,53.25,53.25,53.22,53.22,100000.0,38.7096,38.7096,38.6878,38.6878,100000.0
2013-03-14 15:45:00,53.23,53.25,53.22,53.23,103100.0,38.695,38.7096,38.6878,38.695,103100.0
2013-03-14 15:50:00,53.23,53.24,53.21,53.21,89200.0,38.695,38.7023,38.6805,38.6805,89200.0
2013-03-14 15:55:00,53.22,53.25,53.2,53.24,412400.0,38.6878,38.7096,38.6732,38.7023,412400.0
2013-03-15 09:30:00,53.33,53.55,53.23,53.32,2005500.0,38.7677,38.9277,38.695,38.7605,2005500.0
2013-03-15 09:35:00,53.31,53.38,53.31,53.36,69800.0,38.7532,38.8041,38.7532,38.7895,69800.0
2013-03-15 09:40:00,53.36,53.36,53.34,53.34,31500.0,38.7895,38.7895,38.775,38.775,31500.0
2013-03-15 09:45:00,53.35,53.35,53.29,53.33,58300.0,38.7823,38.7823,38.7386,38.7677,58300.0
2013-03-15 09:50:00,53.34,53.35,53.3,53.31,77300.0,38.775,38.7823,38.7459,38.7532,77300.0
2013-03-15 09:55:00,53.32,53.33,53.26,53.28,127600.0,38.7605,38.7677,38.7168,38.7314,127600.0
2013-03-15 10:00:00,53.28,53.31,53.23,53.31,63800.0,38.7314,38.7532,38.695,38.7532,63800.0
2013-03-15 10:05:00,53.31,53.31,53.22,53.22,91500.0,38.7532,38.7532,38.6878,38.6878,91500.0
2013-03-15 10:10:00,53.22,53.24,53.18,53.18,37700.0,38.6878,38.7023,38.6587,38.6587,37700.0
2013-03-15 10:15:00,53.18,53.25,53.18,53.24,42000.0,38.6587,38.7096,38.6587,38.7023,42000.0
2013-03-15 10:20:00,53.25,53.28,53.25,53.27,61000.0,38.7096,38.7314,38.7096,38.7241,61000.0
2013-03-15 10:25:00,53.27,53.3,53.26,53.28,65300.0,38.7241,38.7459,38.7168,38.7314,65300.0
2013-03-15 10:30:00,53.28,53.28,53.25,53.26,31800.0,38.7314,38.7314,38.7096,38.7168,31800.0
2013-03-15 10:35:00,53.26,53.28,53.25,53.27,25800.0,38.7168,38.7314,38.7096,38.7241,25800.0
2013-03-15 10:40:00,53.27,53.33,53.26,53.33,115000.0,38.7241,38.7677,38.7168,38.7677,115000.0
2013-03-15 10:45:00,53.33,53.36,53.32,53.35,110100.0,38.7677,38.7895,38.7605,38.7823,110100.0
2013-03-15 10:50:00,53.36,53.38,53.33,53.34,48100.0,38.7895,38.8041,38.7677,38.775,48100.0
2013-03-15 10:55:00,53.33,53.34,53.3,53.33,54000.0,38.7677,38.775,38.7459,38.7677,54000.0
2013-03-15 11:00:00,53.32,53.34,53.28,53.33,91600.0,38.7605,38.775,38.7314,38.7677,91600.0
2013-03-15 11:05:00,53.33,53.37,53.33,53.36,59400.0,38.7677,38.7968,38.7677,38.7895,59400.0
2013-03-15 11:10:00,53.37,53.38,53.35,53.37,57500.0,38.7968,38.8041,38.7823,38.7968,57500.0
2013-03-15 11:15:00,53.36,53.38,53.33,53.35,103800.0,38.7895,38.8041,38.7677,38.7823,103800.0
2013-03-15 11:20:00,53.36,53.37,53.35,53.37,17200.0,38.7895,38.7968,38.7823,38.7968,17200.0
2013-03-15 11:25:00,53.36,53.39,53.35,53.39,32500.0,38.7895,38.8113,38.7823,38.8113,32500.0
2013-03-15 11:30:00,53.38,53.43,53.38,53.41,33900.0,38.8041,38.8404,38.8041,38.8259,33900.0
2013-03-15 11:35:00,53.42,53.42,53.41,53.42,25900.0,38.8332,38.8332,38.8259,38.8332,25900.0
2013-03-15 11:40:00,53.43,53.43,53.39,53.4,16700.0,38.8404,38.8404,38.8113,38.8186,16700.0
2013-03-15 11:45:00,53.39,53.41,53.39,53.41,22000.0,38.8113,38.8259,38.8113,38.8259,22000.0
2013-03-15 11:50:00,53.41,53.43,53.39,53.39,33600.0,38.8259,38.8404,38.8113,38.8113,33600.0
2013-03-15 11:55:00,53.4,53.41,53.38,53.41,29500.0,38.8186,38.8259,38.8041,38.8259,29500.0
2013-03-15 12:00:00,53.41,53.41,53.38,53.4,38400.0,38.8259,38.8259,38.8041,38.8186,38400.0
2013-03-15 12:05:00,53.4,53.41,53.4,53.4,18300.0,38.8186,38.8259,38.8186,38.8186,18300.0
2013-03-15 12:10:00,53.4,53.41,53.37,53.37,32600.0,38.8186,38.8259,38.7968,38.7968,32600.0
2013-03-15 12:15:00,53.37,53.38,53.35,53.37,44100.0,38.7968,38.8041,38.7823,38.7968,44100.0
2013-03-15 12:20:00,53.37,53.41,53.37,53.4,16900.0,38.7968,38.8259,38.7968,38.8186,16900.0
2013-03-15 12:25:00,53.4,53.4,53.35,53.35,6500.0,38.8186,38.8186,38.7823,38.7823,6500.0
2013-03-15 12:30:00,53.35,53.35,53.32,53.34,24700.0,38.7823,38.7823,38.7605,38.775,24700.0
2013-03-15 12:35:00,53.34,53.36,53.33,53.36,16600.0,38.775,38.7895,38.7677,38.7895,16600.0
2013-03-15 12:40:00,53.35,53.38,53.34,53.37,25400.0,38.7823,38.8041,38.775,38.7968,25400.0
2013-03-15 12:45:00,53.37,53.39,53.37,53.37,21100.0,38.7968,38.8113,38.7968,38.7968,21100.0
2013-03-15 12:50:00,53.38,53.38,53.33,53.33,19000.0,38.8041,38.8041,38.7677,38.7677,19000.0
2013-03-15 12:55:00,53.34,53.35,53.32,53.32,26600.0,38.775,38.7823,38.7605,38.7605,26600.0
2013-03-15 13:00:00,53.33,53.34,53.33,53.33,15100.0,38.7677,38.775,38.7677,38.7677,15100.0
2013-03-15 13:05:00,53.33,53.35,53.33,53.35,29400.0,38.7677,38.7823,38.7677,38.7823,29400.0
2013-03-15 13:10:00,53.35,53.37,53.33,53.36,49200.0,38.7823,38.7968,38.7677,38.7895,49200.0
2013-03-15 13:15:00,53.36,53.39,53.35,53.37,37200.0,38.7895,38.8113,38.7823,38.7968,37200.0
2013-03-15 13:20:00,53.38,53.39,53.35,53.35,18900.0,38.8041,38.8113,38.7823,38.7823,18900.0
2013-03-15 13:25:00,53.35,53.36,53.33,53.35,11900.0,38.7823,38.7895,38.7677,38.7823,11900.0
2013-03-15 13:30:00,53.34,53.37,53.33,53.37,28700.0,38.775,38.7968,38.7677,38.7968,28700.0
2013-03-15 13:35:00,53.36,53.37,53.36,53.37,20600.0,38.7895,38.7968,38.7895,38.7968,20600.0
2013-03-15 13:40:00,53.37,53.4,53.36,53.38,39500.0,38.7968,38.8186,38.7895,38.8041,39500.0
2013-03-15 13:45:00,53.38,53.41,53.37,53.39,48100.0,38.8041,38.8259,38.7968,38.8113,48100.0
2013-03-15 13:50:00,53.38,53.42,53.38,53.41,36500.0,38.8041,38.8332,38.8041,38.8259,36500.0
2013-03-15 13:55:00,53.41,53.44,53.41,53.43,33400.0,38.8259,38.8477,38.8259,38.8404,33400.0
2013-03-15 14:00:00,53.43,53.45,53.42,53.43,57500.0,38.8404,38.855,38.8332,38.8404,57500.0
2013-03-15 14:05:00,53.44,53.45,53.41,53.42,42300.0,38.8477,38.855,38.8259,38.8332,42300.0
2013-03-15 14:10:00,53.41,53.44,53.4,53.42,59000.0,38.8259,38.8477,38.8186,38.8332,59000.0
2013-03-15 14:15:00,53.41,53.45,53.36,53.36,71800.0,38.8259,38.855,38.7895,38.7895,71800.0
2013-03-15 14:20:00,53.36,53.39,53.34,53.39,42700.0,38.7895,38.8113,38.775,38.8113,42700.0
2013-03-15 14:25:00,53.39,53.4,53.37,53.39,38600.0,38.8113,38.8186,38.7968,38.8113,38600.0
2013-03-15 14:30:00,53.38,53.41,53.35,53.37,47500.0,38.8041,38.8259,38.7823,38.7968,47500.0
2013-03-15 14:35:00,53.36,53.39,53.33,53.38,40500.0,38.7895,38.8113,38.7677,38.8041,40500.0
2013-03-15 14:40:00,53.38,53.38,53.35,53.35,38500.0,38.8041,38.8041,38.7823,38.7823,38500.0
2013-03-15 14:45:00,53.35,53.4,53.35,53.37,66600.0,38.7823,38.8186,38.7823,38.7968,66600.0
2013-03-15 14:50:00,53.38,53.4,53.35,53.39,45300.0,38.8041,38.8186,38.7823,38.8113,45300.0
2013-03-15 14:55:00,53.39,53.4,53.37,53.39,34000.0,38.8113,38.8186,38.7968,38.8113,34000.0
2013-03-15 15:00:00,53.39,53.42,53.39,53.4,52400.0,38.8113,38.8332,38.8113,38.8186,52400.0
2013-03-15 15:05:00,53.4,53.44,53.4,53.42,90500.0,38.8186,38.8477,38.8186,38.8332,90500.0
2013-03-15 15:10:00,53.43,53.47,53.42,53.45,68600.0,38.8404,38.8695,38.8332,38.855,68600.0
2013-03-15 15:15:00,53.45,53.46,53.41,53.44,45200.0,38.855,38.8622,38.8259,38.8477,45200.0
2013-03-15 15:20:00,53.44,53.44,53.36,53.36,59700.0,38.8477,38.8477,38.7895,38.7895,59700.0
2013-03-15 15:25:00,53.35,53.4,53.35,53.37,36800.0,38.7823,38.8186,38.7823,38.7968,36800.0
2013-03-15 15:30:00,53.38,53.42,53.37,53.4,79100.0,38.8041,38.8332,38.7968,38.8186,79100.0
2013-03-15 15:35:00,53.41,53.45,53.4,53.45,46600.0,38.8259,38.855,38.8186,38.855,46600.0
2013-03-15 15:40:00,53.45,53.51,53.43,53.5,162200.0,38.855,38.8986,38.8404,38.8913,162200.0
2013-03-15 15:45:00,53.49,53.57,53.48,53.54,360200.0,38.884,38.9422,38.8768,38.9204,360200.0
2013-03-15 15:50:00,53.54,53.56,53.51,53.55,196300.0,38.9204,38.9349,38.8986,38.9277,196300.0
2013-03-15 15:55:00,53.55,53.61,53.54,53.59,651400.0,38.9277,38.9713,38.9204,38.9567,651400.0
2013-03-18 09:30:00,53.17,53.29,53.03,53.23,168100.0,38.6514,38.7386,38.5496,38.695,168100.0
2013-03-18 09:35:00,53.22,53.36,53.2,53.25,63700.0,38.6878,38.7895,38.6732,38.7096,63700.0
2013-03-18 09:40:00,53.25,53.3,53.18,53.27,62900.0,38.7096,38.7459,38.6587,38.7241,62900.0
2013-03-18 09:45:00,53.27,53.29,53.22,53.26,55900.0,38.7241,38.7386,38.6878,38.7168,55900.0
2013-03-18 09:50:00,53.26,53.26,53.22,53.25,63600.0,38.7168,38.7168,38.6878,38.7096,63600.0
2013-03-18 09:55:00,53.26,53.37,53.25,53.36,61300.0,38.7168,38.7968,38.7096,38.7895,61300.0
2013-03-18 10:00:00,53.33,53.37,53.28,53.28,59300.0,38.7677,38.7968,38.7314,38.7314,59300.0
2013-03-18 10:05:00,53.28,53.32,53.26,53.27,49200.0,38.7314,38.7605,38.7168,38.7241,49200.0
2013-03-18 10:10:00,53.28,53.3,53.26,53.3,33300.0,38.7314,38.7459,38.7168,38.7459,33300.0
2013-03-18 10:15:00,53.31,53.38,53.31,53.36,114700.0,38.7532,38.8041,38.7532,38.7895,114700.0
2013-03-18 10:20:00,53.35,53.44,53.34,53.43,82300.0,38.7823,38.8477,38.775,38.8404,82300.0
2013-03-18 10:25:00,53.44,53.51,53.44,53.5,84300.0,38.8477,38.8986,38.8477,38.8913,84300.0
2013-03-18 10:30:00,53.49,53.52,53.44,53.49,64300.0,38.884,38.9058,38.8477,38.884,64300.0
2013-03-18 10:35:00,53.49,53.5,53.4,53.41,53200.0,38.884,38.8913,38.8186,38.8259,53200.0
2013-03-18 10:40:00,53.4,53.48,53.4,53.45,66600.0,38.8186,38.8768,38.8186,38.855,66600.0
2013-03-18 10:45:00,53.45,53.49,53.43,53.47,49800.0,38.855,38.884,38.8404,38.8695,49800.0
2013-03-18 10:50:00,53.46,53.47,53.42,53.42,42300.0,38.8622,38.8695,38.8332,38.8332,42300.0
2013-03-18 10:55:00,53.42,53.48,53.41,53.45,40500.0,38.8332,38.8768,38.8259,38.855,40500.0
2013-03-18 11:00:00,53.46,53.46,53.4,53.42,63300.0,38.8622,38.8622,38.8186,38.8332,63300.0
2013-03-18 11:05:00,53.42,53.46,53.42,53.44,62500.0,38.8332,38.8622,38.8332,38.8477,62500.0
2013-03-18 11:10:00,53.44,53.5,53.44,53.49,54400.0,38.8477,38.8913,38.8477,38.884,54400.0
2013-03-18 11:15:00,53.49,53.5,53.45,53.48,62300.0,38.884,38.8913,38.855,38.8768,62300.0
2013-03-18 11:20:00,53.48,53.52,53.47,53.48,59900.0,38.8768,38.9058,38.8695,38.8768,59900.0
2013-03-18 11:25:00,53.49,53.5,53.44,53.45,42100.0,38.884,38.8913,38.8477,38.855,42100.0
2013-03-18 11:30:00,53.45,53.45,53.42,53.43,26300.0,38.855,38.855,38.8332,38.8404,26300.0
2013-03-18 11:35:00,53.42,53.48,53.42,53.47,26000.0,38.8332,38.8768,38.8332,38.8695,26000.0
2013-03-18 11:40:00,53.46,53.51,53.45,53.48,286000.0,38.8622,38.8986,38.855,38.8768,286000.0
2013-03-18 11:45:00,53.49,53.51,53.48,53.49,181400.0,38.884,38.8986,38.8768,38.884,181400.0
2013-03-18 11:50:00,53.49,53.52,53.48,53.51,49000.0,38.884,38.9058,38.8768,38.8986,49000.0
2013-03-18 11:55:00,53.51,53.55,53.51,53.54,31500.0,38.8986,38.9277,38.8986,38.9204,31500.0
2013-03-18 12:00:00,53.55,53.57,53.52,53.53,36000.0,38.9277,38.9422,38.9058,38.9131,36000.0
2013-03-18 12:05:00,53.54,53.57,53.53,53.55,23600.0,38.9204,38.9422,38.9131,38.9277,23600.0
2013-03-18 12:10:00,53.56,53.58,53.51,53.53,109600.0,38.9349,38.9495,38.8986,38.9131,109600.0
2013-03-18 12:15:00,53.53,53.54,53.51,53.52,62600.0,38.9131,38.9204,38.8986,38.9058,62600.0
2013-03-18 12:20:00,53.51,53.58,53.51,53.55,75100.0,38.8986,38.9495,38.8986,38.9277,75100.0
2013-03-18 12:25:00,53.56,53.58,53.53,53.55,109300.0,38.9349,38.9495,38.9131,38.9277,109300.0
2013-03-18 12:30:00,53.55,53.55,53.5,53.51,60500.0,38.9277,38.9277,38.8913,38.8986,60500.0
2013-03-18 12:35:00,53.52,53.53,53.48,53.5,148500.0,38.9058,38.9131,38.8768,38.8913,148500.0
2013-03-18 12:40:00,53.5,53.51,53.48,53.49,88500.0,38.8913,38.8986,38.8768,38.884,88500.0
2013-03-18 12:45:00,53.49,53.5,53.46,53.48,105300.0,38.884,38.8913,38.8622,38.8768,105300.0
2013-03-18 12:50:00,53.48,53.51,53.47,53.51,54200.0,38.8768,38.8986,38.8695,38.8986,54200.0
2013-03-18 12:55:00,53.5,53.53,53.5,53.52,29300.0,38.8913,38.9131,38.8913,38.9058,29300.0
2013-03-18 13:00:00,53.52,53.52,53.51,53.51,13300.0,38.9058,38.9058,38.8986,38.8986,13300.0
2013-03-18 13:05:00,53.51,53.52,53.5,53.5,52000.0,38.8986,38.9058,38.8913,38.8913,52000.0
2013-03-18 13:10:00,53.5,53.58,53.49,53.56,58500.0,38.8913,38.9495,38.884,38.9349,58500.0
2013-03-18 13:15:00,53.56,53.57,53.53,53.55,53300.0,38.9349,38.9422,38.9131,38.9277,53300.0
2013-03-18 13:20:00,53.56,53.57,53.55,53.56,29200.0,38.9349,38.9422,38.9277,38.9349,29200.0
2013-03-18 13:25:00,53.57,53.58,53.53,53.55,42800.0,38.9422,38.9495,38.9131,38.9277,42800.0
2013-03-18 13:30:00,53.55,53.57,53.53,53.55,42200.0,38.9277,38.9422,38.9131,38.9277,42200.0
2013-03-18 13:35:00,53.54,53.58,53.51,53.58,61700.0,38.9204,38.9495,38.8986,38.9495,61700.0
2013-03-18 13:40:00,53.58,53.62,53.58,53.62,57000.0,38.9495,38.9785,38.9495,38.9785,57000.0
2013-03-18 13:45:00,53.62,53.62,53.58,53.58,39000.0,38.9785,38.9785,38.9495,38.9495,39000.0
2013-03-18 13:50:00,53.58,53.6,53.57,53.6,55100.0,38.9495,38.964,38.9422,38.964,55100.0
2013-03-18 13:55:00,53.6,53.66,53.6,53.64,95100.0,38.964,39.0076,38.964,38.9931,95100.0
2013-03-18 14:00:00,53.64,53.72,53.64,53.72,82500.0,38.9931,39.0512,38.9931,39.0512,82500.0
2013-03-18 14:05:00,53.72,53.79,53.72,53.79,110500.0,39.0512,39.1021,39.0512,39.1021,110500.0
2013-03-18 14:10:00,53.79,53.84,53.78,53.82,87000.0,39.1021,39.1385,39.0948,39.1239,87000.0
2013-03-18 14:15:00,53.82,53.85,53.78,53.79,58700.0,39.1239,39.1457,39.0948,39.1021,58700.0
2013-03-18 14:20:00,53.79,53.88,53.78,53.86,64400.0,39.1021,39.1675,39.0948,39.153,64400.0
2013-03-18 14:25:00,53.86,53.86,53.8,53.84,66000.0,39.153,39.153,39.1094,39.1385,66000.0
2013-03-18 14:30:00,53.84,53.88,53.84,53.87,82900.0,39.1385,39.1675,39.1385,39.1603,82900.0
2013-03-18 14:35:00,53.86,53.91,53.85,53.89,98100.0,39.153,39.1894,39.1457,39.1748,98100.0
2013-03-18 14:40:00,53.89,53.92,53.88,53.92,105700.0,39.1748,39.1966,39.1675,39.1966,105700.0
2013-03-18 14:45:00,53.92,53.94,53.91,53.93,79200.0,39.1966,39.2112,39.1894,39.2039,79200.0
2013-03-18 14:50:00,53.92,53.94,53.89,53.92,109600.0,39.1966,39.2112,39.1748,39.1966,109600.0
2013-03-18 14:55:00,53.92,53.92,53.86,53.88,87700.0,39.1966,39.1966,39.153,39.1675,87700.0
2013-03-18 15:00:00,53.87,53.93,53.87,53.91,99000.0,39.1603,39.2039,39.1603,39.1894,99000.0
2013-03-18 15:05:00,53.92,53.94,53.91,53.92,74800.0,39.1966,39.2112,39.1894,39.1966,74800.0
2013-03-18 15:10:00,53.93,54.01,53.93,54.01,212000.0,39.2039,39.262,39.2039,39.262,212000.0
2013-03-18 15:15:00,54.01,54.03,53.86,53.89,150800.0,39.262,39.2766,39.153,39.1748,150800.0
2013-03-18 15:20:00,53.88,53.89,53.81,53.86,79700.0,39.1675,39.1748,39.1167,39.153,79700.0
2013-03-18 15:25:00,53.87,53.87,53.77,53.78,88900.0,39.1603,39.1603,39.0876,39.0948,88900.0
2013-03-18 15:30:00,53.77,53.81,53.75,53.8,90400.0,39.0876,39.1167,39.073,39.1094,90400.0
2013-03-18 15:35:00,53.81,53.81,53.7,53.7,84500.0,39.1167,39.1167,39.0367,39.0367,84500.0
2013-03-18 15:40:00,53.7,53.77,53.68,53.72,113600.0,39.0367,39.0876,39.0222,39.0512,113600.0
2013-03-18 15:45:00,53.72,53.76,53.69,53.74,129300.0,39.0512,39.0803,39.0294,39.0658,129300.0
2013-03-18 15:50:00,53.74,53.75,53.71,53.71,186000.0,39.0658,39.073,39.044,39.044,186000.0
2013-03-18 15:55:00,53.71,53.81,53.7,53.79,486500.0,39.044,39.1167,39.0367,39.1021,486500.0
2013-03-19 09:30:00,54.0,54.16,53.95,54.15,147500.0,39.2548,39.3711,39.2184,39.3638,147500.0
2013-03-19 09:35:00,54.15,54.19,54.02,54.05,89800.0,39.3638,39.3929,39.2693,39.2911,89800.0
2013-03-19 09:40:00,54.05,54.12,54.02,54.07,72500.0,39.2911,39.342,39.2693,39.3057,72500.0
2013-03-19 09:45:00,54.06,54.13,54.05,54.12,57000.0,39.2984,39.3493,39.2911,39.342,57000.0
2013-03-19 09:50:00,54.12,54.28,54.11,54.27,101200.0,39.342,39.4583,39.3347,39.451,101200.0
2013-03-19 09:55:00,54.26,54.33,54.24,54.27,83400.0,39.4438,39.4947,39.4292,39.451,83400.0
2013-03-19 10:00:00,54.27,54.3,54.21,54.21,151800.0,39.451,39.4729,39.4074,39.4074,151800.0
2013-03-19 10:05:00,54.22,54.33,54.21,54.33,125600.0,39.4147,39.4947,39.4074,39.4947,125600.0
2013-03-19 10:10:00,54.32,54.42,54.32,54.33,147500.0,39.4874,39.5601,39.4874,39.4947,147500.0
2013-03-19 10:15:00,54.33,54.33,54.29,54.3,75800.0,39.4947,39.4947,39.4656,39.4729,75800.0
2013-03-19 10:20:00,54.3,54.33,54.21,54.21,97100.0,39.4729,39.4947,39.4074,39.4074,97100.0
2013-03-19 10:25:00,54.22,54.27,54.19,54.26,121900.0,39.4147,39.451,39.3929,39.4438,121900.0
2013-03-19 10:30:00,54.27,54.31,54.2,54.2,98700.0,39.451,39.4801,39.4002,39.4002,98700.0
2013-03-19 10:35:00,54.2,54.24,54.16,54.23,463500.0,39.4002,39.4292,39.3711,39.422,463500.0
2013-03-19 10:40:00,54.23,54.27,54.22,54.24,42500.0,39.422,39.451,39.4147,39.4292,42500.0
2013-03-19 10:45:00,54.25,54.26,54.14,54.15,86600.0,39.4365,39.4438,39.3565,39.3638,86600.0
2013-03-19 10:50:00,54.15,54.2,54.13,54.18,319000.0,39.3638,39.4002,39.3493,39.3856,319000.0
2013-03-19 10:55:00,54.18,54.28,54.18,54.28,117800.0,39.3856,39.4583,39.3856,39.4583,117800.0
2013-03-19 11:00:00,54.28,54.28,54.19,54.24,106200.0,39.4583,39.4583,39.3929,39.4292,106200.0
2013-03-19 11:05:00,54.23,54.27,54.23,54.24,35700.0,39.422,39.451,39.422,39.4292,35700.0
2013-03-19 11:10:00,54.25,54.26,54.21,54.24,44300.0,39.4365,39.4438,39.4074,39.4292,44300.0
2013-03-19 11:15:00,54.25,54.37,54.25,54.37,169500.0,39.4365,39.5237,39.4365,39.5237,169500.0
2013-03-19 11:20:00,54.37,54.39,54.36,54.37,60800.0,39.5237,39.5383,39.5165,39.5237,60800.0
2013-03-19 11:25:00,54.37,54.4,54.37,54.38,59700.0,39.5237,39.5456,39.5237,39.531,59700.0
2013-03-19 11:30:00,54.39,54.4,54.35,54.39,72900.0,39.5383,39.5456,39.5092,39.5383,72900.0
2013-03-19 11:35:00,54.38,54.43,54.37,54.38,87600.0,39.531,39.5674,39.5237,39.531,87600.0
2013-03-19 11:40:00,54.38,54.41,54.37,54.39,61400.0,39.531,39.5528,39.5237,39.5383,61400.0
2013-03-19 11:45:00,54.4,54.42,54.33,54.33,113100.0,39.5456,39.5601,39.4947,39.4947,113100.0
2013-03-19 11:50:00,54.33,54.33,54.21,54.23,142800.0,39.4947,39.4947,39.4074,39.422,142800.0
2013-03-19 11:55:00,54.23,54.24,54.09,54.17,319600.0,39.422,39.4292,39.3202,39.3784,319600.0
2013-03-19 12:00:00,54.16,54.22,54.13,54.22,85900.0,39.3711,39.4147,39.3493,39.4147,85900.0
2013-03-19 12:05:00,54.22,54.23,54.11,54.14,131200.0,39.4147,39.422,39.3347,39.3565,131200.0
2013-03-19 12:10:00,54.14,54.15,54.08,54.1,68200.0,39.3565,39.3638,39.3129,39.3275,68200.0
2013-03-19 12:15:00,54.09,54.15,54.06,54.14,82700.0,39.3202,39.3638,39.2984,39.3565,82700.0
2013-03-19 12:20:00,54.14,54.17,54.12,54.14,44400.0,39.3565,39.3784,39.342,39.3565,44400.0
2013-03-19 12:25:00,54.14,54.18,54.12,54.13,37800.0,39.3565,39.3856,39.342,39.3493,37800.0
2013-03-19 12:30:00,54.13,54.14,54.09,54.12,54400.0,39.3493,39.3565,39.3202,39.342,54400.0
2013-03-19 12:35:00,54.12,54.2,54.12,54.2,85500.0,39.342,39.4002,39.342,39.4002,85500.0
2013-03-19 12:40:00,54.19,54.26,54.17,54.19,61400.0,39.3929,39.4438,39.3784,39.3929,61400.0
2013-03-19 12:45:00,54.2,54.22,54.16,54.17,60100.0,39.4002,39.4147,39.3711,39.3784,60100.0
2013-03-19 12:50:00,54.17,54.19,54.14,54.16,59200.0,39.3784,39.3929,39.3565,39.3711,59200.0
2013-03-19 12:55:00,54.15,54.18,54.14,54.15,74700.0,39.3638,39.3856,39.3565,39.3638,74700.0
2013-03-19 13:00:00,54.14,54.18,54.14,54.15,67400.0,39.3565,39.3856,39.3565,39.3638,67400.0
2013-03-19 13:05:00,54.15,54.21,54.14,54.21,113700.0,39.3638,39.4074,39.3565,39.4074,113700.0
2013-03-19 13:10:00,54.21,54.22,54.16,54.21,268000.0,39.4074,39.4147,39.3711,39.4074,268000.0
2013-03-19 13:15:00,54.21,54.21,54.13,54.14,79800.0,39.4074,39.4074,39.3493,39.3565,79800.0
2013-03-19 13:20:00,54.14,54.15,54.1,54.13,75800.0,39.3565,39.3638,39.3275,39.3493,75800.0
2013-03-19 13:25:00,54.13,54.16,54.11,54.16,97900.0,39.3493,39.3711,39.3347,39.3711,97900.0
2013-03-19 13:30:00,54.16,54.22,54.15,54.19,86800.0,39.3711,39.4147,39.3638,39.3929,86800.0
2013-03-19 13:35:00,54.18,54.19,54.14,54.15,102700.0,39.3856,39.3929,39.3565,39.3638,102700.0
2013-03-19 13:40:00,54.14,54.17,54.12,54.16,46800.0,39.3565,39.3784,39.342,39.3711,46800.0
2013-03-19 13:45:00,54.16,54.21,54.16,54.21,167800.0,39.3711,39.4074,39.3711,39.4074,167800.0
2013-03-19 13:50:00,54.21,54.22,54.17,54.22,63600.0,39.4074,39.4147,39.3784,39.4147,63600.0
2013-03-19 13:55:00,54.22,54.27,54.2,54.23,52600.0,39.4147,39.451,39.4002,39.422,52600.0
2013-03-19 14:00:00,54.23,54.32,54.22,54.3,49400.0,39.422,39.4874,39.4147,39.4729,49400.0
2013-03-19 14:05:00,54.28,54.31,54.23,54.31,59600.0,39.4583,39.4801,39.422,39.4801,59600.0
2013-03-19 14:10:00,54.32,54.34,54.28,54.3,47500.0,39.4874,39.5019,39.4583,39.4729,47500.0
2013-03-19 14:15:00,54.3,54.33,54.25,54.26,77000.0,39.4729,39.4947,39.4365,39.4438,77000.0
2013-03-19 14:20:00,54.25,54.35,54.25,54.34,48800.0,39.4365,39.5092,39.4365,39.5019,48800.0
2013-03-19 14:25:00,54.34,54.37,54.3,54.33,50900.0,39.5019,39.5237,39.4729,39.4947,50900.0
2013-03-19 14:30:00,54.34,54.42,54.33,54.37,83000.0,39.5019,39.5601,39.4947,39.5237,83000.0
2013-03-19 14:35:00,54.38,54.38,54.35,54.37,49400.0,39.531,39.531,39.5092,39.5237,49400.0
2013-03-19 14:40:00,54.37,54.38,54.33,54.33,60300.0,39.5237,39.531,39.4947,39.4947,60300.0
2013-03-19 14:45:00,54.34,54.36,54.3,54.33,67300.0,39.5019,39.5165,39.4729,39.4947,67300.0
2013-03-19 14:50:00,54.33,54.35,54.29,54.29,51300.0,39.4947,39.5092,39.4656,39.4656,51300.0
2013-03-19 14:55:00,54.28,54.33,54.26,54.32,85400.0,39.4583,39.4947,39.4438,39.4874,85400.0
2013-03-19 15:00:00,54.32,54.34,54.31,54.32,69900.0,39.4874,39.5019,39.4801,39.4874,69900.0
2013-03-19 15:05:00,54.31,54.32,54.23,54.27,139800.0,39.4801,39.4874,39.422,39.451,139800.0
2013-03-19 15:10:00,54.28,54.48,54.26,54.46,158800.0,39.4583,39.6037,39.4438,39.5892,158800.0
2013-03-19 15:15:00,54.47,54.48,54.38,54.4,74900.0,39.5964,39.6037,39.531,39.5456,74900.0
2013-03-19 15:20:00,54.4,54.41,54.3,54.32,231200.0,39.5456,39.5528,39.4729,39.4874,231200.0
2013-03-19 15:25:00,54.33,54.36,54.31,54.35,138700.0,39.4947,39.5165,39.4801,39.5092,138700.0
2013-03-19 15:30:00,54.35,54.38,54.32,54.33,131200.0,39.5092,39.531,39.4874,39.4947,131200.0
2013-03-19 15:35:00,54.33,54.41,54.33,54.41,156700.0,39.4947,39.5528,39.4947,39.5528,156700.0
2013-03-19 15:40:00,54.41,54.41,54.32,54.34,143100.0,39.5528,39.5528,39.4874,39.5019,143100.0
2013-03-19 15:45:00,54.34,54.41,54.33,54.36,183300.0,39.5019,39.5528,39.4947,39.5165,183300.0
2013-03-19 15:50:00,54.36,54.44,54.36,54.38,182700.0,39.5165,39.5746,39.5165,39.531,182700.0
2013-03-19 15:55:00,54.38,54.42,54.37,54.39,290900.0,39.531,39.5601,39.5237,39.5383,290900.0
2013-03-20 09:30:00,54.78,54.88,54.7,54.81,134200.0,39.8218,39.8945,39.7636,39.8436,134200.0
2013-03-20 09:35:00,54.79,54.95,54.79,54.95,52000.0,39.8291,39.9454,39.8291,39.9454,52000.0
2013-03-20 09:40:00,54.95,54.95,54.86,54.91,48800.0,39.9454,39.9454,39.8799,39.9163,48800.0
2013-03-20 09:45:00,54.92,54.94,54.82,54.83,104000.0,39.9236,39.9381,39.8509,39.8581,104000.0
2013-03-20 09:50:00,54.83,54.87,54.75,54.87,87200.0,39.8581,39.8872,39.8,39.8872,87200.0
2013-03-20 09:55:00,54.87,54.89,54.82,54.83,49300.0,39.8872,39.9018,39.8509,39.8581,49300.0
2013-03-20 10:00:00,54.83,54.9,54.76,54.89,102300.0,39.8581,39.909,39.8073,39.9018,102300.0
2013-03-20 10:05:00,54.89,55.0,54.89,54.98,109500.0,39.9018,39.9817,39.9018,39.9672,109500.0
2013-03-20 10:10:00,54.98,55.07,54.97,55.03,167200.0,39.9672,40.0326,39.9599,40.0035,167200.0
2013-03-20 10:15:00,55.03,55.03,54.93,54.95,46600.0,40.0035,40.0035,39.9308,39.9454,46600.0
2013-03-20 10:20:00,54.95,55.02,54.94,55.02,164700.0,39.9454,39.9963,39.9381,39.9963,164700.0
2013-03-20 10:25:00,55.01,55.09,54.99,55.09,134300.0,39.989,40.0471,39.9744,40.0471,134300.0
2013-03-20 10:30:00,55.08,55.08,55.01,55.01,102200.0,40.0399,40.0399,39.989,39.989,102200.0
2013-03-20 10:35:00,55.01,55.01,54.95,54.97,74200.0,39.989,39.989,39.9454,39.9599,74200.0
2013-03-20 10:40:00,54.97,55.12,54.97,55.11,193600.0,39.9599,40.0689,39.9599,40.0617,193600.0
2013-03-20 10:45:00,55.11,55.19,55.1,55.18,105200.0,40.0617,40.1198,40.0544,40.1126,105200.0
2013-03-20 10:50:00,55.17,55.2,55.11,55.2,49600.0,40.1053,40.1271,40.0617,40.1271,49600.0
2013-03-20 10:55:00,55.19,55.33,55.19,55.33,173900.0,40.1198,40.2216,40.1198,40.2216,173900.0
2013-03-20 11:00:00,55.33,55.34,55.23,55.25,83600.0,40.2216,40.2289,40.1489,40.1635,83600.0
2013-03-20 11:05:00,55.23,55.25,55.18,55.18,54500.0,40.1489,40.1635,40.1126,40.1126,54500.0
2013-03-20 11:10:00,55.17,55.18,55.09,55.1,100600.0,40.1053,40.1126,40.0471,40.0544,100600.0
2013-03-20 11:15:00,55.1,55.15,55.08,55.1,96800.0,40.0544,40.0908,40.0399,40.0544,96800.0
2013-03-20 11:20:00,55.11,55.25,55.09,55.25,136800.0,40.0617,40.1635,40.0471,40.1635,136800.0
2013-03-20 11:25:00,55.26,55.35,55.25,55.31,77600.0,40.1707,40.2361,40.1635,40.2071,77600.0
2013-03-20 11:30:00,55.32,55.33,55.19,55.23,75400.0,40.2143,40.2216,40.1198,40.1489,75400.0
2013-03-20 11:35:00,55.24,55.25,55.2,55.25,47300.0,40.1562,40.1635,40.1271,40.1635,47300.0
2013-03-20 11:40:00,55.24,55.25,55.14,55.17,73400.0,40.1562,40.1635,40.0835,40.1053,73400.0
2013-03-20 11:45:00,55.16,55.18,55.11,55.12,42600.0,40.098,40.1126,40.0617,40.0689,42600.0
2013-03-20 11:50:00,55.12,55.2,55.12,55.18,47000.0,40.0689,40.1271,40.0689,40.1126,47000.0
2013-03-20 11:55:00,55.18,55.18,55.1,55.11,38000.0,40.1126,40.1126,40.0544,40.0617,38000.0
2013-03-20 12:00:00,55.11,55.14,55.1,55.13,59700.0,40.0617,40.0835,40.0544,40.0762,59700.0
2013-03-20 12:05:00,55.13,55.14,55.11,55.13,69400.0,40.0762,40.0835,40.0617,40.0762,69400.0
2013-03-20 12:10:00,55.12,55.13,55.07,55.1,67300.0,40.0689,40.0762,40.0326,40.0544,67300.0
2013-03-20 12:15:00,55.1,55.1,55.04,55.06,314500.0,40.0544,40.0544,40.0108,40.0253,314500.0
2013-03-20 12:20:00,55.06,55.06,55.0,55.0,40900.0,40.0253,40.0253,39.9817,39.9817,40900.0
2013-03-20 12:25:00,55.01,55.08,54.99,55.04,283900.0,39.989,40.0399,39.9744,40.0108,283900.0
2013-03-20 12:30:00,55.04,55.07,55.01,55.01,37200.0,40.0108,40.0326,39.989,39.989,37200.0
2013-03-20 12:35:00,55.01,55.04,54.99,55.02,160000.0,39.989,40.0108,39.9744,39.9963,160000.0
2013-03-20 12:40:00,55.02,55.02,54.99,55.0,90800.0,39.9963,39.9963,39.9744,39.9817,90800.0
2013-03-20 12:45:00,55.0,55.08,55.0,55.05,114200.0,39.9817,40.0399,39.9817,40.0181,114200.0
2013-03-20 12:50:00,55.05,55.08,55.04,55.07,80400.0,40.0181,40.0399,40.0108,40.0326,80400.0
2013-03-20 12:55:00,55.06,55.08,55.04,55.05,48500.0,40.0253,40.0399,40.0108,40.0181,48500.0
2013-03-20 13:00:00,55.05,55.07,55.04,55.05,68900.0,40.0181,40.0326,40.0108,40.0181,68900.0
2013-03-20 13:05:00,55.05,55.06,55.04,55.06,54200.0,40.0181,40.0253,40.0108,40.0253,54200.0
2013-03-20 13:10:00,55.06,55.06,55.04,55.05,42400.0,40.0253,40.0253,40.0108,40.0181,42400.0
2013-03-20 13:15:00,55.04,55.07,55.04,55.06,56400.0,40.0108,40.0326,40.0108,40.0253,56400.0
2013-03-20 13:20:00,55.06,55.08,55.04,55.05,51400.0,40.0253,40.0399,40.0108,40.0181,51400.0
2013-03-20 13:25:00,55.05,55.06,55.01,55.02,69100.0,40.0181,40.0253,39.989,39.9963,69100.0
2013-03-20 13:30:00,55.02,55.04,54.96,54.97,122900.0,39.9963,40.0108,39.9526,39.9599,122900.0
2013-03-20 13:35:00,54.97,55.02,54.97,55.01,73900.0,39.9599,39.9963,39.9599,39.989,73900.0
2013-03-20 13:40:00,55.01,55.04,55.0,55.04,76700.0,39.989,40.0108,39.9817,40.0108,76700.0
2013-03-20 13:45:00,55.04,55.04,55.03,55.04,14800.0,40.0108,40.0108,40.0035,40.0108,14800.0
2013-03-20 13:50:00,55.03,55.06,55.03,55.06,143000.0,40.0035,40.0253,40.0035,40.0253,143000.0
2013-03-20 13:55:00,55.06,55.06,55.04,55.05,80500.0,40.0253,40.0253,40.0108,40.0181,80500.0
2013-03-20 14:00:00,55.05,55.08,55.03,55.05,89000.0,40.0181,40.0399,40.0035,40.0181,89000.0
2013-03-20 14:05:00,55.06,55.09,55.02,55.05,96100.0,40.0253,40.0471,39.9963,40.0181,96100.0
2013-03-20 14:10:00,55.05,55.05,55.02,55.03,62000.0,40.0181,40.0181,39.9963,40.0035,62000.0
2013-03-20 14:15:00,55.03,55.1,55.02,55.08,93500.0,40.0035,40.0544,39.9963,40.0399,93500.0
2013-03-20 14:20:00,55.08,55.12,55.06,55.12,83100.0,40.0399,40.0689,40.0253,40.0689,83100.0
2013-03-20 14:25:00,55.12,55.12,55.06,55.09,87600.0,40.0689,40.0689,40.0253,40.0471,87600.0
2013-03-20 14:30:00,55.09,55.11,55.04,55.05,89100.0,40.0471,40.0617,40.0108,40.0181,89100.0
2013-03-20 14:35:00,55.05,55.06,55.03,55.06,119600.0,40.0181,40.0253,40.0035,40.0253,119600.0
2013-03-20 14:40:00,55.06,55.07,55.03,55.05,92200.0,40.0253,40.0326,40.0035,40.0181,92200.0
2013-03-20 14:45:00,55.05,55.08,55.01,55.05,99200.0,40.0181,40.0399,39.989,40.0181,99200.0
2013-03-20 14:50:00,55.06,55.09,55.04,55.07,39000.0,40.0253,40.0471,40.0108,40.0326,39000.0
2013-03-20 14:55:00,55.07,55.08,55.04,55.05,64500.0,40.0326,40.0399,40.0108,40.0181,64500.0
2013-03-20 15:00:00,55.05,55.07,55.04,55.05,105100.0,40.0181,40.0326,40.0108,40.0181,105100.0
2013-03-20 15:05:00,55.05,55.13,55.04,55.11,161800.0,40.0181,40.0762,40.0108,40.0617,161800.0
2013-03-20 15:10:00,55.1,55.12,55.09,55.1,79500.0,40.0544,40.0689,40.0471,40.0544,79500.0
2013-03-20 15:15:00,55.1,55.1,55.08,55.1,58600.0,40.0544,40.0544,40.0399,40.0544,58600.0
2013-03-20 15:20:00,55.09,55.12,55.08,55.09,68400.0,40.0471,40.0689,40.0399,40.0471,68400.0
2013-03-20 15:25:00,55.1,55.11,55.05,55.09,84200.0,40.0544,40.0617,40.0181,40.0471,84200.0
2013-03-20 15:30:00,55.09,55.11,55.08,55.1,113200.0,40.0471,40.0617,40.0399,40.0544,113200.0
2013-03-20 15:35:00,55.1,55.14,55.09,55.12,69500.0,40.0544,40.0835,40.0471,40.0689,69500.0
2013-03-20 15:40:00,55.12,55.17,55.11,55.15,71900.0,40.0689,40.1053,40.0617,40.0908,71900.0
2013-03-20 15:45:00,55.14,55.18,55.1,55.16,121700.0,40.0835,40.1126,40.0544,40.098,121700.0
2013-03-20 15:50:00,55.17,55.17,55.08,55.1,246900.0,40.1053,40.1053,40.0399,40.0544,246900.0
2013-03-20 15:55:00,55.1,55.17,55.08,55.16,602500.0,40.0544,40.1053,40.0399,40.098,602500.0
2013-03-21 09:30:00,54.83,55.14,54.83,55.12,159400.0,39.8581,40.0835,39.8581,40.0689,159400.0
2013-03-21 09:35:00,55.12,55.15,55.05,55.11,90200.0,40.0689,40.0908,40.0181,40.0617,90200.0
2013-03-21 09:40:00,55.11,55.18,55.1,55.14,112400.0,40.0617,40.1126,40.0544,40.0835,112400.0
2013-03-21 09:45:00,55.15,55.18,55.02,55.04,97300.0,40.0908,40.1126,39.9963,40.0108,97300.0
2013-03-21 09:50:00,55.04,55.08,55.02,55.02,96000.0,40.0108,40.0399,39.9963,39.9963,96000.0
2013-03-21 09:55:00,55.02,55.07,55.0,55.07,102900.0,39.9963,40.0326,39.9817,40.0326,102900.0
2013-03-21 10:00:00,55.06,55.1,55.01,55.05,176900.0,40.0253,40.0544,39.989,40.0181,176900.0
2013-03-21 10:05:00,55.04,55.05,54.8,54.83,103300.0,40.0108,40.0181,39.8363,39.8581,103300.0
2013-03-21 10:10:00,54.83,54.86,54.8,54.84,60900.0,39.8581,39.8799,39.8363,39.8654,60900.0
2013-03-21 10:15:00,54.84,54.9,54.77,54.78,152100.0,39.8654,39.909,39.8145,39.8218,152100.0
2013-03-21 10:20:00,54.77,54.77,54.67,54.67,75200.0,39.8145,39.8145,39.7418,39.7418,75200.0
2013-03-21 10:25:00,54.68,54.68,54.61,54.65,129000.0,39.7491,39.7491,39.6982,39.7273,129000.0
2013-03-21 10:30:00,54.65,54.73,54.64,54.73,157000.0,39.7273,39.7854,39.72,39.7854,157000.0
2013-03-21 10:35:00,54.72,54.72,54.62,54.64,105500.0,39.7782,39.7782,39.7055,39.72,105500.0
2013-03-21 10:40:00,54.63,54.73,54.63,54.72,239000.0,39.7127,39.7854,39.7127,39.7782,239000.0
2013-03-21 10:45:00,54.7,54.83,54.7,54.8,130400.0,39.7636,39.8581,39.7636,39.8363,130400.0
2013-03-21 10:50:00,54.8,54.81,54.75,54.8,87500.0,39.8363,39.8436,39.8,39.8363,87500.0
2013-03-21 10:55:00,54.8,54.82,54.73,54.75,166600.0,39.8363,39.8509,39.7854,39.8,166600.0
2013-03-21 11:00:00,54.76,54.79,54.74,54.77,113400.0,39.8073,39.8291,39.7927,39.8145,113400.0
2013-03-21 11:05:00,54.77,54.81,54.75,54.75,67600.0,39.8145,39.8436,39.8,39.8,67600.0
2013-03-21 11:10:00,54.75,54.77,54.73,54.75,88900.0,39.8,39.8145,39.7854,39.8,88900.0
2013-03-21 11:15:00,54.75,54.85,54.74,54.83,68500.0,39.8,39.8727,39.7927,39.8581,68500.0
2013-03-21 11:20:00,54.83,54.89,54.83,54.87,59900.0,39.8581,39.9018,39.8581,39.8872,59900.0
2013-03-21 11:25:00,54.87,54.89,54.82,54.85,53200.0,39.8872,39.9018,39.8509,39.8727,53200.0
2013-03-21 11:30:00,54.84,54.88,54.83,54.86,52500.0,39.8654,39.8945,39.8581,39.8799,52500.0
2013-03-21 11:35:00,54.86,54.91,54.85,54.85,47000.0,39.8799,39.9163,39.8727,39.8727,47000.0
2013-03-21 11:40:00,54.86,54.91,54.85,54.91,53400.0,39.8799,39.9163,39.8727,39.9163,53400.0
2013-03-21 11:45:00,54.91,54.91,54.85,54.89,61800.0,39.9163,39.9163,39.8727,39.9018,61800.0
2013-03-21 11:50:00,54.89,54.91,54.85,54.85,44600.0,39.9018,39.9163,39.8727,39.8727,44600.0
2013-03-21 11:55:00,54.85,54.88,54.85,54.86,45700.0,39.8727,39.8945,39.8727,39.8799,45700.0
2013-03-21 12:00:00,54.87,54.87,54.82,54.83,105300.0,39.8872,39.8872,39.8509,39.8581,105300.0
2013-03-21 12:05:00,54.84,54.84,54.78,54.79,83800.0,39.8654,39.8654,39.8218,39.8291,83800.0
2013-03-21 12:10:00,54.79,54.83,54.77,54.8,62200.0,39.8291,39.8581,39.8145,39.8363,62200.0
2013-03-21 12:15:00,54.8,54.8,54.75,54.79,61700.0,39.8363,39.8363,39.8,39.8291,61700.0
2013-03-21 12:20:00,54.79,54.83,54.78,54.82,64400.0,39.8291,39.8581,39.8218,39.8509,64400.0
2013-03-21 12:25:00,54.83,54.85,54.82,54.84,79000.0,39.8581,39.8727,39.8509,39.8654,79000.0
2013-03-21 12:30:00,54.84,54.86,54.79,54.8,48700.0,39.8654,39.8799,39.8291,39.8363,48700.0
2013-03-21 12:35:00,54.8,54.81,54.78,54.78,32300.0,39.8363,39.8436,39.8218,39.8218,32300.0
2013-03-21 12:40:00,54.78,54.89,54.78,54.89,92000.0,39.8218,39.9018,39.8218,39.9018,92000.0
2013-03-21 12:45:00,54.87,54.91,54.87,54.91,36400.0,39.8872,39.9163,39.8872,39.9163,36400.0
2013-03-21 12:50:00,54.9,54.92,54.86,54.86,47500.0,39.909,39.9236,39.8799,39.8799,47500.0
2013-03-21 12:55:00,54.87,54.91,54.86,54.87,46700.0,39.8872,39.9163,39.8799,39.8872,46700.0
2013-03-21 13:00:00,54.87,54.88,54.84,54.84,32300.0,39.8872,39.8945,39.8654,39.8654,32300.0
2013-03-21 13:05:00,54.84,54.86,54.82,54.84,55700.0,39.8654,39.8799,39.8509,39.8654,55700.0
2013-03-21 13:10:00,54.84,54.85,54.81,54.81,62800.0,39.8654,39.8727,39.8436,39.8436,62800.0
2013-03-21 13:15:00,54.81,54.82,54.73,54.74,93600.0,39.8436,39.8509,39.7854,39.7927,93600.0
2013-03-21 13:20:00,54.74,54.76,54.7,54.7,114700.0,39.7927,39.8073,39.7636,39.7636,114700.0
2013-03-21 13:25:00,54.7,54.78,54.7,54.77,75100.0,39.7636,39.8218,39.7636,39.8145,75100.0
2013-03-21 13:30:00,54.78,54.8,54.64,54.66,170700.0,39.8218,39.8363,39.72,39.7346,170700.0
2013-03-21 13:35:00,54.66,54.73,54.64,54.72,91900.0,39.7346,39.7854,39.72,39.7782,91900.0
2013-03-21 13:40:00,54.72,54.73,54.62,54.65,109300.0,39.7782,39.7854,39.7055,39.7273,109300.0
2013-03-21 13:45:00,54.65,54.74,54.63,54.72,91700.0,39.7273,39.7927,39.7127,39.7782,91700.0
2013-03-21 13:50:00,54.72,54.79,54.71,54.77,77700.0,39.7782,39.8291,39.7709,39.8145,77700.0
2013-03-21 13:55:00,54.78,54.79,54.76,54.78,86500.0,39.8218,39.8291,39.8073,39.8218,86500.0
2013-03-21 14:00:00,54.78,54.79,54.7,54.73,156200.0,39.8218,39.8291,39.7636,39.7854,156200.0
2013-03-21 14:05:00,54.73,54.78,54.71,54.76,132000.0,39.7854,39.8218,39.7709,39.8073,132000.0
2013-03-21 14:10:00,54.76,54.88,54.75,54.82,75100.0,39.8073,39.8945,39.8,39.8509,75100.0
2013-03-21 14:15:00,54.82,54.85,54.78,54.8,64200.0,39.8509,39.8727,39.8218,39.8363,64200.0
2013-03-21 14:20:00,54.8,54.82,54.76,54.82,41000.0,39.8363,39.8509,39.8073,39.8509,41000.0
2013-03-21 14:25:00,54.82,54.88,54.8,54.8,48900.0,39.8509,39.8945,39.8363,39.8363,48900.0
2013-03-21 14:30:00,54.81,54.81,54.76,54.78,32000.0,39.8436,39.8436,39.8073,39.8218,32000.0
2013-03-21 14:35:00,54.78,54.81,54.76,54.77,75200.0,39.8218,39.8436,39.8073,39.8145,75200.0
2013-03-21 14:40:00,54.77,54.8,54.75,54.79,51300.0,39.8145,39.8363,39.8,39.8291,51300.0
2013-03-21 14:45:00,54.79,54.8,54.76,54.76,45500.0,39.8291,39.8363,39.8073,39.8073,45500.0
2013-03-21 14:50:00,54.77,54.78,54.75,54.78,70000.0,39.8145,39.8218,39.8,39.8218,70000.0
2013-03-21 14:55:00,54.78,54.8,54.77,54.8,29000.0,39.8218,39.8363,39.8145,39.8363,29000.0
2013-03-21 15:00:00,54.79,54.83,54.77,54.81,73800.0,39.8291,39.8581,39.8145,39.8436,73800.0
2013-03-21 15:05:00,54.81,54.82,54.77,54.77,85800.0,39.8436,39.8509,39.8145,39.8145,85800.0
2013-03-21 15:10:00,54.77,54.78,54.76,54.76,53300.0,39.8145,39.8218,39.8073,39.8073,53300.0
2013-03-21 15:15:00,54.76,54.77,54.73,54.75,92300.0,39.8073,39.8145,39.7854,39.8,92300.0
2013-03-21 15:20:00,54.75,54.8,54.73,54.8,79000.0,39.8,39.8363,39.7854,39.8363,79000.0
2013-03-21 15:25:00,54.8,54.82,54.8,54.8,92000.0,39.8363,39.8509,39.8363,39.8363,92000.0
2013-03-21 15:30:00,54.81,54.81,54.8,54.8,73200.0,39.8436,39.8436,39.8363,39.8363,73200.0
2013-03-21 15:35:00,54.8,54.83,54.78,54.8,160400.0,39.8363,39.8581,39.8218,39.8363,160400.0
2013-03-21 15:40:00,54.8,54.83,54.78,54.8,170600.0,39.8363,39.8581,39.8218,39.8363,170600.0
2013-03-21 15:45:00,54.8,54.81,54.73,54.76,229200.0,39.8363,39.8436,39.7854,39.8073,229200.0
2013-03-21 15:50:00,54.75,54.76,54.72,54.73,107100.0,39.8,39.8073,39.7782,39.7854,107100.0
2013-03-21 15:55:00,54.73,54.74,54.64,54.66,227600.0,39.7854,39.7927,39.72,39.7346,227600.0
2013-03-22 09:30:00,54.72,55.0,54.71,55.0,117200.0,39.7782,39.9817,39.7709,39.9817,117200.0
2013-03-22 09:35:00,54.99,55.09,54.93,55.08,78600.0,39.9744,40.0471,39.9308,40.0399,78600.0
2013-03-22 09:40:00,55.08,55.08,54.88,55.05,70000.0,40.0399,40.0399,39.8945,40.0181,70000.0
2013-03-22 09:45:00,55.05,55.11,55.04,55.05,50100.0,40.0181,40.0617,40.0108,40.0181,50100.0
2013-03-22 09:50:00,55.05,55.09,55.02,55.07,53900.0,40.0181,40.0471,39.9963,40.0326,53900.0
2013-03-22 09:55:00,55.07,55.07,54.97,54.99,104900.0,40.0326,40.0326,39.9599,39.9744,104900.0
2013-03-22 10:00:00,54.99,55.11,54.99,55.08,86300.0,39.9744,40.0617,39.9744,40.0399,86300.0
2013-03-22 10:05:00,55.08,55.12,55.06,55.09,80100.0,40.0399,40.0689,40.0253,40.0471,80100.0
2013-03-22 10:10:00,55.1,55.11,55.07,55.09,80600.0,40.0544,40.0617,40.0326,40.0471,80600.0
2013-03-22 10:15:00,55.09,55.09,55.06,55.07,58200.0,40.0471,40.0471,40.0253,40.0326,58200.0
2013-03-22 10:20:00,55.08,55.09,54.97,54.98,66200.0,40.0399,40.0471,39.9599,39.9672,66200.0
2013-03-22 10:25:00,54.98,54.98,54.91,54.93,65300.0,39.9672,39.9672,39.9163,39.9308,65300.0
2013-03-22 10:30:00,54.94,54.99,54.65,54.95,76200.0,39.9381,39.9744,39.7273,39.9454,76200.0
2013-03-22 10:35:00,54.94,54.98,54.94,54.98,49700.0,39.9381,39.9672,39.9381,39.9672,49700.0
2013-03-22 10:40:00,54.98,55.01,54.93,54.98,129900.0,39.9672,39.989,39.9308,39.9672,129900.0
2013-03-22 10:45:00,55.0,55.09,55.0,55.07,84200.0,39.9817,40.0471,39.9817,40.0326,84200.0
2013-03-22 10:50:00,55.07,55.1,55.03,55.05,70300.0,40.0326,40.0544,40.0035,40.0181,70300.0
2013-03-22 10:55:00,55.06,55.16,55.06,55.16,58000.0,40.0253,40.098,40.0253,40.098,58000.0
2013-03-22 11:00:00,55.16,55.25,55.16,55.24,57400.0,40.098,40.1635,40.098,40.1562,57400.0
2013-03-22 11:05:00,55.24,55.24,55.17,55.2,53200.0,40.1562,40.1562,40.1053,40.1271,53200.0
2013-03-22 11:10:00,55.2,55.22,55.17,55.22,50200.0,40.1271,40.1416,40.1053,40.1416,50200.0
2013-03-22 11:15:00,55.22,55.22,55.18,55.22,63200.0,40.1416,40.1416,40.1126,40.1416,63200.0
2013-03-22 11:20:00,55.22,55.23,55.18,55.2,39300.0,40.1416,40.1489,40.1126,40.1271,39300.0
2013-03-22 11:25:00,55.2,55.22,55.16,55.16,85500.0,40.1271,40.1416,40.098,40.098,85500.0
2013-03-22 11:30:00,55.17,55.21,55.11,55.21,75200.0,40.1053,40.1344,40.0617,40.1344,75200.0
2013-03-22 11:35:00,55.21,55.23,55.18,55.18,41300.0,40.1344,40.1489,40.1126,40.1126,41300.0
2013-03-22 11:40:00,55.19,55.2,55.17,55.18,24200.0,40.1198,40.1271,40.1053,40.1126,24200.0
2013-03-22 11:45:00,55.18,55.2,55.16,55.16,41800.0,40.1126,40.1271,40.098,40.098,41800.0
2013-03-22 11:50:00,55.16,55.17,55.12,55.16,32900.0,40.098,40.1053,40.0689,40.098,32900.0
2013-03-22 11:55:00,55.16,55.21,55.16,55.19,30400.0,40.098,40.1344,40.098,40.1198,30400.0
2013-03-22 12:00:00,55.19,55.19,55.14,55.18,42300.0,40.1198,40.1198,40.0835,40.1126,42300.0
2013-03-22 12:05:00,55.18,55.2,55.13,55.16,35800.0,40.1126,40.1271,40.0762,40.098,35800.0
2013-03-22 12:10:00,55.16,55.16,55.11,55.12,46300.0,40.098,40.098,40.0617,40.0689,46300.0
2013-03-22 12:15:00,55.13,55.15,55.1,55.1,56600.0,40.0762,40.0908,40.0544,40.0544,56600.0
2013-03-22 12:20:00,55.1,55.12,55.07,55.1,34800.0,40.0544,40.0689,40.0326,40.0544,34800.0
2013-03-22 12:25:00,55.1,55.15,55.08,55.15,36700.0,40.0544,40.0908,40.0399,40.0908,36700.0
2013-03-22 12:30:00,55.14,55.15,55.07,55.09,52000.0,40.0835,40.0908,40.0326,40.0471,52000.0
2013-03-22 12:35:00,55.09,55.12,55.07,55.11,39300.0,40.0471,40.0689,40.0326,40.0617,39300.0
2013-03-22 12:40:00,55.11,55.11,55.1,55.11,16600.0,40.0617,40.0617,40.0544,40.0617,16600.0
2013-03-22 12:45:00,55.11,55.13,55.06,55.08,51800.0,40.0617,40.0762,40.0253,40.0399,51800.0
2013-03-22 12:50:00,55.08,55.1,55.07,55.09,46000.0,40.0399,40.0544,40.0326,40.0471,46000.0
2013-03-22 12:55:00,55.09,55.13,55.08,55.13,31000.0,40.0471,40.0762,40.0399,40.0762,31000.0
2013-03-22 13:00:00,55.13,55.14,55.06,55.09,25400.0,40.0762,40.0835,40.0253,40.0471,25400.0
2013-03-22 13:05:00,55.1,55.16,55.09,55.14,48000.0,40.0544,40.098,40.0471,40.0835,48000.0
2013-03-22 13:10:00,55.13,55.16,55.12,55.12,36200.0,40.0762,40.098,40.0689,40.0689,36200.0
2013-03-22 13:15:00,55.13,55.16,55.12,55.16,35700.0,40.0762,40.098,40.0689,40.098,35700.0
2013-03-22 13:20:00,55.16,55.16,55.14,55.15,30700.0,40.098,40.098,40.0835,40.0908,30700.0
2013-03-22 13:25:00,55.15,55.18,55.15,55.17,38600.0,40.0908,40.1126,40.0908,40.1053,38600.0
2013-03-22 13:30:00,55.18,55.2,55.13,55.13,46900.0,40.1126,40.1271,40.0762,40.0762,46900.0
2013-03-22 13:35:00,55.13,55.14,55.09,55.09,25800.0,40.0762,40.0835,40.0471,40.0471,25800.0
2013-03-22 13:40:00,55.1,55.12,55.09,55.1,24800.0,40.0544,40.0689,40.0471,40.0544,24800.0
2013-03-22 13:45:00,55.11,55.11,55.06,55.07,34000.0,40.0617,40.0617,40.0253,40.0326,34000.0
2013-03-22 13:50:00,55.07,55.08,55.07,55.08,10700.0,40.0326,40.0399,40.0326,40.0399,10700.0
2013-03-22 13:55:00,55.08,55.09,55.07,55.07,38800.0,40.0399,40.0471,40.0326,40.0326,38800.0
2013-03-22 14:00:00,55.07,55.07,55.04,55.06,30400.0,40.0326,40.0326,40.0108,40.0253,30400.0
2013-03-22 14:05:00,55.07,55.07,55.04,55.05,26000.0,40.0326,40.0326,40.0108,40.0181,26000.0
2013-03-22 14:10:00,55.05,55.07,55.03,55.05,47400.0,40.0181,40.0326,40.0035,40.0181,47400.0
2013-03-22 14:15:00,55.05,55.09,55.04,55.08,37900.0,40.0181,40.0471,40.0108,40.0399,37900.0
2013-03-22 14:20:00,55.07,55.13,55.06,55.12,39000.0,40.0326,40.0762,40.0253,40.0689,39000.0
2013-03-22 14:25:00,55.12,55.14,55.09,55.1,80400.0,40.0689,40.0835,40.0471,40.0544,80400.0
2013-03-22 14:30:00,55.1,55.14,55.1,55.12,36900.0,40.0544,40.0835,40.0544,40.0689,36900.0
2013-03-22 14:35:00,55.13,55.15,55.12,55.14,25900.0,40.0762,40.0908,40.0689,40.0835,25900.0
2013-03-22 14:40:00,55.14,55.17,55.13,55.17,23900.0,40.0835,40.1053,40.0762,40.1053,23900.0
2013-03-22 14:45:00,55.16,55.19,55.16,55.16,28300.0,40.098,40.1198,40.098,40.098,28300.0
2013-03-22 14:50:00,55.16,55.16,55.12,55.15,31000.0,40.098,40.098,40.0689,40.0908,31000.0
2013-03-22 14:55:00,55.15,55.17,55.12,55.16,57100.0,40.0908,40.1053,40.0689,40.098,57100.0
2013-03-22 15:00:00,55.16,55.16,55.1,55.11,45900.0,40.098,40.098,40.0544,40.0617,45900.0
2013-03-22 15:05:00,55.12,55.12,55.1,55.12,35000.0,40.0689,40.0689,40.0544,40.0689,35000.0
2013-03-22 15:10:00,55.12,55.16,55.11,55.16,39500.0,40.0689,40.098,40.0617,40.098,39500.0
2013-03-22 15:15:00,55.15,55.16,55.11,55.12,53000.0,40.0908,40.098,40.0617,40.0689,53000.0
2013-03-22 15:20:00,55.11,55.12,55.08,55.09,38900.0,40.0617,40.0689,40.0399,40.0471,38900.0
2013-03-22 15:25:00,55.09,55.09,55.07,55.08,42400.0,40.0471,40.0471,40.0326,40.0399,42400.0
2013-03-22 15:30:00,55.08,55.11,55.07,55.07,99300.0,40.0399,40.0617,40.0326,40.0326,99300.0
2013-03-22 15:35:00,55.08,55.09,55.06,55.08,75100.0,40.0399,40.0471,40.0253,40.0399,75100.0
2013-03-22 15:40:00,55.09,55.13,55.06,55.08,75200.0,40.0471,40.0762,40.0253,40.0399,75200.0
2013-03-22 15:45:00,55.08,55.09,55.03,55.04,82600.0,40.0399,40.0471,40.0035,40.0108,82600.0
2013-03-22 15:50:00,55.03,55.1,55.03,55.1,239300.0,40.0035,40.0544,40.0035,40.0544,239300.0
2013-03-22 15:55:00,55.1,55.2,55.07,55.2,287600.0,40.0544,40.1271,40.0326,40.1271,287600.0
2013-03-25 09:30:00,55.27,55.43,55.24,55.33,141200.0,40.178,40.2943,40.1562,40.2216,141200.0
2013-03-25 09:35:00,55.33,55.51,55.3,55.51,97500.0,40.2216,40.3525,40.1998,40.3525,97500.0
2013-03-25 09:40:00,55.52,55.56,55.5,55.55,70900.0,40.3597,40.3888,40.3452,40.3815,70900.0
2013-03-25 09:45:00,55.55,55.61,55.53,55.61,106900.0,40.3815,40.4251,40.367,40.4251,106900.0
2013-03-25 09:50:00,55.61,55.62,55.52,55.53,73400.0,40.4251,40.4324,40.3597,40.367,73400.0
2013-03-25 09:55:00,55.53,55.54,55.48,55.5,54600.0,40.367,40.3743,40.3306,40.3452,54600.0
2013-03-25 10:00:00,55.5,55.51,55.46,55.48,107300.0,40.3452,40.3525,40.3161,40.3306,107300.0
2013-03-25 10:05:00,55.48,55.52,55.46,55.52,51600.0,40.3306,40.3597,40.3161,40.3597,51600.0
2013-03-25 10:10:00,55.53,55.55,55.52,55.53,34900.0,40.367,40.3815,40.3597,40.367,34900.0
2013-03-25 10:15:00,55.53,55.64,55.52,55.63,57100.0,40.367,40.447,40.3597,40.4397,57100.0
2013-03-25 10:20:00,55.64,55.64,55.5,55.52,88700.0,40.447,40.447,40.3452,40.3597,88700.0
2013-03-25 10:25:00,55.52,55.54,55.48,55.54,63300.0,40.3597,40.3743,40.3306,40.3743,63300.0
2013-03-25 10:30:00,55.54,55.57,55.51,55.56,65600.0,40.3743,40.3961,40.3525,40.3888,65600.0
2013-03-25 10:35:00,55.56,55.6,55.54,55.55,96600.0,40.3888,40.4179,40.3743,40.3815,96600.0
2013-03-25 10:40:00,55.55,55.57,55.54,55.57,57200.0,40.3815,40.3961,40.3743,40.3961,57200.0
2013-03-25 10:45:00,55.58,55.58,55.52,55.55,69100.0,40.4033,40.4033,40.3597,40.3815,69100.0
2013-03-25 10:50:00,55.54,55.54,55.5,55.53,30400.0,40.3743,40.3743,40.3452,40.367,30400.0
2013-03-25 10:55:00,55.52,55.53,55.45,55.45,139000.0,40.3597,40.367,40.3088,40.3088,139000.0
2013-03-25 11:00:00,55.45,55.46,55.39,55.44,74400.0,40.3088,40.3161,40.2652,40.3016,74400.0
2013-03-25 11:05:00,55.45,55.51,55.45,55.51,44400.0,40.3088,40.3525,40.3088,40.3525,44400.0
2013-03-25 11:10:00,55.51,55.52,55.45,55.46,29400.0,40.3525,40.3597,40.3088,40.3161,29400.0
2013-03-25 11:15:00,55.45,55.45,55.33,55.33,91100.0,40.3088,40.3088,40.2216,40.2216,91100.0
2013-03-25 11:20:00,55.33,55.41,55.31,55.4,45900.0,40.2216,40.2798,40.2071,40.2725,45900.0
2013-03-25 11:25:00,55.39,55.42,55.35,55.35,94200.0,40.2652,40.287,40.2361,40.2361,94200.0
2013-03-25 11:30:00,55.34,55.39,55.32,55.39,31000.0,40.2289,40.2652,40.2143,40.2652,31000.0
2013-03-25 11:35:00,55.38,55.46,55.38,55.45,40800.0,40.258,40.3161,40.258,40.3088,40800.0
2013-03-25 11:40:00,55.45,55.47,55.43,55.47,50300.0,40.3088,40.3234,40.2943,40.3234,50300.0
2013-03-25 11:45:00,55.48,55.48,55.41,55.43,72900.0,40.3306,40.3306,40.2798,40.2943,72900.0
2013-03-25 11:50:00,55.44,55.48,55.39,55.45,45500.0,40.3016,40.3306,40.2652,40.3088,45500.0
2013-03-25 11:55:00,55.46,55.48,55.45,55.45,30000.0,40.3161,40.3306,40.3088,40.3088,30000.0
2013-03-25 12:00:00,55.45,55.5,55.45,55.49,81000.0,40.3088,40.3452,40.3088,40.3379,81000.0
2013-03-25 12:05:00,55.5,55.5,55.39,55.41,78300.0,40.3452,40.3452,40.2652,40.2798,78300.0
2013-03-25 12:10:00,55.41,55.44,55.38,55.44,47300.0,40.2798,40.3016,40.258,40.3016,47300.0
2013-03-25 12:15:00,55.45,55.46,55.42,55.44,45000.0,40.3088,40.3161,40.287,40.3016,45000.0
2013-03-25 12:20:00,55.44,55.5,55.42,55.44,212300.0,40.3016,40.3452,40.287,40.3016,212300.0
2013-03-25 12:25:00,55.44,55.47,55.41,55.41,55300.0,40.3016,40.3234,40.2798,40.2798,55300.0
2013-03-25 12:30:00,55.41,55.42,55.38,55.4,46000.0,40.2798,40.287,40.258,40.2725,46000.0
2013-03-25 12:35:00,55.4,55.41,55.38,55.4,34200.0,40.2725,40.2798,40.258,40.2725,34200.0
2013-03-25 12:40:00,55.4,55.44,55.39,55.44,29200.0,40.2725,40.3016,40.2652,40.3016,29200.0
2013-03-25 12:45:00,55.44,55.44,55.39,55.4,33000.0,40.3016,40.3016,40.2652,40.2725,33000.0
2013-03-25 12:50:00,55.4,55.41,55.32,55.33,51100.0,40.2725,40.2798,40.2143,40.2216,51100.0
2013-03-25 12:55:00,55.33,55.33,55.28,55.28,45300.0,40.2216,40.2216,40.1853,40.1853,45300.0
2013-03-25 13:00:00,55.28,55.29,55.24,55.24,48300.0,40.1853,40.1925,40.1562,40.1562,48300.0
2013-03-25 13:05:00,55.24,55.26,55.15,55.15,122100.0,40.1562,40.1707,40.0908,40.0908,122100.0
2013-03-25 13:10:00,55.16,55.18,55.14,55.15,69500.0,40.098,40.1126,40.0835,40.0908,69500.0
2013-03-25 13:15:00,55.14,55.24,55.13,55.24,35400.0,40.0835,40.1562,40.0762,40.1562,35400.0
2013-03-25 13:20:00,55.24,55.29,55.22,55.28,18800.0,40.1562,40.1925,40.1416,40.1853,18800.0
2013-03-25 13:25:00,55.28,55.34,55.28,55.31,31200.0,40.1853,40.2289,40.1853,40.2071,31200.0
2013-03-25 13:30:00,55.3,55.31,55.25,55.26,34100.0,40.1998,40.2071,40.1635,40.1707,34100.0
2013-03-25 13:35:00,55.26,55.26,55.2,55.2,37300.0,40.1707,40.1707,40.1271,40.1271,37300.0
2013-03-25 13:40:00,55.2,55.22,55.18,55.22,39400.0,40.1271,40.1416,40.1126,40.1416,39400.0
2013-03-25 13:45:00,55.23,55.36,55.23,55.34,42300.0,40.1489,40.2434,40.1489,40.2289,42300.0
2013-03-25 13:50:00,55.34,55.4,55.31,55.31,47200.0,40.2289,40.2725,40.2071,40.2071,47200.0
2013-03-25 13:55:00,55.32,55.39,55.31,55.32,54800.0,40.2143,40.2652,40.2071,40.2143,54800.0
2013-03-25 14:00:00,55.31,55.36,55.29,55.35,37100.0,40.2071,40.2434,40.1925,40.2361,37100.0
2013-03-25 14:05:00,55.36,55.42,55.35,55.42,39500.0,40.2434,40.287,40.2361,40.287,39500.0
2013-03-25 14:10:00,55.42,55.43,55.35,55.35,38600.0,40.287,40.2943,40.2361,40.2361,38600.0
2013-03-25 14:15:00,55.35,55.4,55.35,55.38,29400.0,40.2361,40.2725,40.2361,40.258,29400.0
2013-03-25 14:20:00,55.38,55.44,55.37,55.39,30200.0,40.258,40.3016,40.2507,40.2652,30200.0
2013-03-25 14:25:00,55.39,55.4,55.35,55.35,30500.0,40.2652,40.2725,40.2361,40.2361,30500.0
2013-03-25 14:30:00,55.35,55.36,55.32,55.33,37100.0,40.2361,40.2434,40.2143,40.2216,37100.0
2013-03-25 14:35:00,55.33,55.34,55.26,55.3,32200.0,40.2216,40.2289,40.1707,40.1998,32200.0
2013-03-25 14:40:00,55.3,55.35,55.3,55.35,40500.0,40.1998,40.2361,40.1998,40.2361,40500.0
2013-03-25 14:45:00,55.36,55.37,55.29,55.31,44000.0,40.2434,40.2507,40.1925,40.2071,44000.0
2013-03-25 14:50:00,55.3,55.34,55.3,55.31,34100.0,40.1998,40.2289,40.1998,40.2071,34100.0
2013-03-25 14:55:00,55.32,55.32,55.28,55.32,34200.0,40.2143,40.2143,40.1853,40.2143,34200.0
2013-03-25 15:00:00,55.32,55.32,55.24,55.27,54100.0,40.2143,40.2143,40.1562,40.178,54100.0
2013-03-25 15:05:00,55.26,55.28,55.23,55.25,43100.0,40.1707,40.1853,40.1489,40.1635,43100.0
2013-03-25 15:10:00,55.25,55.3,55.24,55.26,43500.0,40.1635,40.1998,40.1562,40.1707,43500.0
2013-03-25 15:15:00,55.26,55.27,55.23,55.25,66000.0,40.1707,40.178,40.1489,40.1635,66000.0
2013-03-25 15:20:00,55.25,55.26,55.18,55.18,54100.0,40.1635,40.1707,40.1126,40.1126,54100.0
2013-03-25 15:25:00,55.19,55.21,55.16,55.19,50000.0,40.1198,40.1344,40.098,40.1198,50000.0
2013-03-25 15:30:00,55.19,55.24,55.19,55.21,82300.0,40.1198,40.1562,40.1198,40.1344,82300.0
2013-03-25 15:35:00,55.21,55.25,55.19,55.24,78400.0,40.1344,40.1635,40.1198,40.1562,78400.0
2013-03-25 15:40:00,55.24,55.25,55.24,55.25,53100.0,40.1562,40.1635,40.1562,40.1635,53100.0
2013-03-25 15:45:00,55.24,55.25,55.19,55.22,168600.0,40.1562,40.1635,40.1198,40.1416,168600.0
2013-03-25 15:50:00,55.21,55.36,55.21,55.35,173400.0,40.1344,40.2434,40.1344,40.2361,173400.0
2013-03-25 15:55:00,55.35,55.39,55.29,55.31,330300.0,40.2361,40.2652,40.1925,40.2071,330300.0
2013-03-26 09:30:00,55.53,55.93,55.53,55.89,171700.0,40.367,40.6578,40.367,40.6287,171700.0
2013-03-26 09:35:00,55.87,55.97,55.84,55.97,137000.0,40.6142,40.6868,40.5923,40.6868,137000.0
2013-03-26 09:40:00,55.97,56.05,55.96,56.0,113400.0,40.6868,40.745,40.6796,40.7087,113400.0
2013-03-26 09:45:00,55.99,56.02,55.88,55.95,63300.0,40.7014,40.7232,40.6214,40.6723,63300.0
2013-03-26 09:50:00,55.95,55.98,55.93,55.94,41900.0,40.6723,40.6941,40.6578,40.665,41900.0
2013-03-26 09:55:00,55.94,56.05,55.92,56.05,71500.0,40.665,40.745,40.6505,40.745,71500.0
2013-03-26 10:00:00,56.04,56.05,55.93,55.99,148400.0,40.7377,40.745,40.6578,40.7014,148400.0
2013-03-26 10:05:00,56.0,56.01,55.93,56.0,68600.0,40.7087,40.7159,40.6578,40.7087,68600.0
2013-03-26 10:10:00,55.99,56.0,55.96,55.97,57900.0,40.7014,40.7087,40.6796,40.6868,57900.0
2013-03-26 10:15:00,55.97,55.98,55.91,55.95,39700.0,40.6868,40.6941,40.6432,40.6723,39700.0
2013-03-26 10:20:00,55.95,55.97,55.92,55.93,50300.0,40.6723,40.6868,40.6505,40.6578,50300.0
2013-03-26 10:25:00,55.94,55.97,55.93,55.97,87000.0,40.665,40.6868,40.6578,40.6868,87000.0
2013-03-26 10:30:00,55.98,56.01,55.94,55.95,80500.0,40.6941,40.7159,40.665,40.6723,80500.0
2013-03-26 10:35:00,55.96,56.04,55.93,56.02,92900.0,40.6796,40.7377,40.6578,40.7232,92900.0
2013-03-26 10:40:00,56.02,56.05,55.92,55.92,100100.0,40.7232,40.745,40.6505,40.6505,100100.0
2013-03-26 10:45:00,55.92,55.98,55.9,55.97,79000.0,40.6505,40.6941,40.636,40.6868,79000.0
2013-03-26 10:50:00,55.97,56.07,55.97,56.04,61600.0,40.6868,40.7595,40.6868,40.7377,61600.0
2013-03-26 10:55:00,56.03,56.07,56.0,56.02,69600.0,40.7305,40.7595,40.7087,40.7232,69600.0
2013-03-26 11:00:00,56.01,56.07,56.0,56.05,57700.0,40.7159,40.7595,40.7087,40.745,57700.0
2013-03-26 11:05:00,56.05,56.07,56.03,56.05,37900.0,40.745,40.7595,40.7305,40.745,37900.0
2013-03-26 11:10:00,56.03,56.04,55.98,56.03,104100.0,40.7305,40.7377,40.6941,40.7305,104100.0
2013-03-26 11:15:00,56.03,56.04,55.96,55.96,64500.0,40.7305,40.7377,40.6796,40.6796,64500.0
2013-03-26 11:20:00,55.97,55.99,55.95,55.96,62300.0,40.6868,40.7014,40.6723,40.6796,62300.0
2013-03-26 11:25:00,55.96,55.99,55.95,55.99,92100.0,40.6796,40.7014,40.6723,40.7014,92100.0
2013-03-26 11:30:00,55.98,56.04,55.98,56.0,55200.0,40.6941,40.7377,40.6941,40.7087,55200.0
2013-03-26 11:35:00,55.99,56.0,55.96,55.99,164800.0,40.7014,40.7087,40.6796,40.7014,164800.0
2013-03-26 11:40:00,55.98,55.99,55.96,55.98,33500.0,40.6941,40.7014,40.6796,40.6941,33500.0
2013-03-26 11:45:00,55.98,55.99,55.94,55.94,115500.0,40.6941,40.7014,40.665,40.665,115500.0
2013-03-26 11:50:00,55.95,55.96,55.89,55.91,61800.0,40.6723,40.6796,40.6287,40.6432,61800.0
2013-03-26 11:55:00,55.9,55.91,55.88,55.89,65500.0,40.636,40.6432,40.6214,40.6287,65500.0
2013-03-26 12:00:00,55.88,55.9,55.86,55.86,105100.0,40.6214,40.636,40.6069,40.6069,105100.0
2013-03-26 12:05:00,55.86,55.89,55.85,55.88,62300.0,40.6069,40.6287,40.5996,40.6214,62300.0
2013-03-26 12:10:00,55.88,55.9,55.85,55.88,48100.0,40.6214,40.636,40.5996,40.6214,48100.0
2013-03-26 12:15:00,55.88,55.9,55.86,55.89,54900.0,40.6214,40.636,40.6069,40.6287,54900.0
2013-03-26 12:20:00,55.89,55.89,55.84,55.86,64400.0,40.6287,40.6287,40.5923,40.6069,64400.0
2013-03-26 12:25:00,55.86,55.86,55.8,55.83,59000.0,40.6069,40.6069,40.5633,40.5851,59000.0
2013-03-26 12:30:00,55.83,55.89,55.83,55.86,56800.0,40.5851,40.6287,40.5851,40.6069,56800.0
2013-03-26 12:35:00,55.87,55.88,55.85,55.86,38200.0,40.6142,40.6214,40.5996,40.6069,38200.0
2013-03-26 12:40:00,55.86,55.89,55.84,55.85,37100.0,40.6069,40.6287,40.5923,40.5996,37100.0
2013-03-26 12:45:00,55.85,55.86,55.83,55.83,20600.0,40.5996,40.6069,40.5851,40.5851,20600.0
2013-03-26 12:50:00,55.83,55.84,55.78,55.78,57300.0,40.5851,40.5923,40.5487,40.5487,57300.0
2013-03-26 12:55:00,55.79,55.79,55.72,55.73,36900.0,40.556,40.556,40.5051,40.5124,36900.0
2013-03-26 13:00:00,55.73,55.73,55.68,55.69,94000.0,40.5124,40.5124,40.476,40.4833,94000.0
2013-03-26 13:05:00,55.69,55.7,55.67,55.68,52300.0,40.4833,40.4906,40.4688,40.476,52300.0
2013-03-26 13:10:00,55.67,55.68,55.62,55.63,34600.0,40.4688,40.476,40.4324,40.4397,34600.0
2013-03-26 13:15:00,55.62,55.63,55.62,55.62,19500.0,40.4324,40.4397,40.4324,40.4324,19500.0
2013-03-26 13:20:00,55.62,55.71,55.62,55.71,56800.0,40.4324,40.4978,40.4324,40.4978,56800.0
2013-03-26 13:25:00,55.71,55.73,55.7,55.72,50100.0,40.4978,40.5124,40.4906,40.5051,50100.0
2013-03-26 13:30:00,55.71,55.71,55.7,55.71,26800.0,40.4978,40.4978,40.4906,40.4978,26800.0
2013-03-26 13:35:00,55.71,55.71,55.67,55.67,33900.0,40.4978,40.4978,40.4688,40.4688,33900.0
2013-03-26 13:40:00,55.67,55.68,55.64,55.66,42800.0,40.4688,40.476,40.447,40.4615,42800.0
2013-03-26 13:45:00,55.66,55.69,55.66,55.69,28900.0,40.4615,40.4833,40.4615,40.4833,28900.0
2013-03-26 13:50:00,55.68,55.69,55.67,55.68,27900.0,40.476,40.4833,40.4688,40.476,27900.0
2013-03-26 13:55:00,55.69,55.72,55.67,55.68,48100.0,40.4833,40.5051,40.4688,40.476,48100.0
2013-03-26 14:00:00,55.68,55.71,55.67,55.71,29200.0,40.476,40.4978,40.4688,40.4978,29200.0
2013-03-26 14:05:00,55.71,55.72,55.7,55.72,37800.0,40.4978,40.5051,40.4906,40.5051,37800.0
2013-03-26 14:10:00,55.71,55.71,55.68,55.69,62600.0,40.4978,40.4978,40.476,40.4833,62600.0
2013-03-26 14:15:00,55.69,55.69,55.68,55.69,44200.0,40.4833,40.4833,40.476,40.4833,44200.0
2013-03-26 14:20:00,55.69,55.69,55.64,55.65,92300.0,40.4833,40.4833,40.447,40.4542,92300.0
2013-03-26 14:25:00,55.65,55.65,55.64,55.65,29400.0,40.4542,40.4542,40.447,40.4542,29400.0
2013-03-26 14:30:00,55.65,55.65,55.64,55.64,35500.0,40.4542,40.4542,40.447,40.447,35500.0
2013-03-26 14:35:00,55.65,55.65,55.61,55.62,63600.0,40.4542,40.4542,40.4251,40.4324,63600.0
2013-03-26 14:40:00,55.62,55.62,55.6,55.62,56300.0,40.4324,40.4324,40.4179,40.4324,56300.0
2013-03-26 14:45:00,55.62,55.63,55.6,55.6,60400.0,40.4324,40.4397,40.4179,40.4179,60400.0
2013-03-26 14:50:00,55.61,55.61,55.6,55.61,58500.0,40.4251,40.4251,40.4179,40.4251,58500.0
2013-03-26 14:55:00,55.6,55.61,55.58,55.59,107600.0,40.4179,40.4251,40.4033,40.4106,107600.0
2013-03-26 15:00:00,55.58,55.59,55.52,55.56,148400.0,40.4033,40.4106,40.3597,40.3888,148400.0
2013-03-26 15:05:00,55.56,55.56,55.51,55.51,129100.0,40.3888,40.3888,40.3525,40.3525,129100.0
2013-03-26 15:10:00,55.51,55.52,55.45,55.45,214200.0,40.3525,40.3597,40.3088,40.3088,214200.0
2013-03-26 15:15:00,55.46,55.46,55.37,55.38,185800.0,40.3161,40.3161,40.2507,40.258,185800.0
2013-03-26 15:20:00,55.38,55.42,55.38,55.41,153800.0,40.258,40.287,40.258,40.2798,153800.0
2013-03-26 15:25:00,55.42,55.43,55.35,55.36,301300.0,40.287,40.2943,40.2361,40.2434,301300.0
2013-03-26 15:30:00,55.37,55.37,55.31,55.35,232100.0,40.2507,40.2507,40.2071,40.2361,232100.0
2013-03-26 15:35:00,55.35,55.36,55.32,55.34,176800.0,40.2361,40.2434,40.2143,40.2289,176800.0
2013-03-26 15:40:00,55.34,55.35,55.28,55.34,234900.0,40.2289,40.2361,40.1853,40.2289,234900.0
2013-03-26 15:45:00,55.34,55.41,55.33,55.36,227000.0,40.2289,40.2798,40.2216,40.2434,227000.0
2013-03-26 15:50:00,55.37,55.37,55.31,55.31,252300.0,40.2507,40.2507,40.2071,40.2071,252300.0
2013-03-26 15:55:00,55.31,55.32,55.26,55.29,511600.0,40.2071,40.2143,40.1707,40.1925,511600.0
2013-03-27 09:30:00,55.05,55.23,55.05,55.13,121200.0,40.0181,40.1489,40.0181,40.0762,121200.0
2013-03-27 09:35:00,55.15,55.17,55.08,55.1,62400.0,40.0908,40.1053,40.0399,40.0544,62400.0
2013-03-27 09:40:00,55.09,55.17,55.09,55.11,92800.0,40.0471,40.1053,40.0471,40.0617,92800.0
2013-03-27 09:45:00,55.11,55.12,55.06,55.11,59800.0,40.0617,40.0689,40.0253,40.0617,59800.0
2013-03-27 09:50:00,55.11,55.11,55.04,55.07,105600.0,40.0617,40.0617,40.0108,40.0326,105600.0
2013-03-27 09:55:00,55.08,55.08,55.04,55.05,110500.0,40.0399,40.0399,40.0108,40.0181,110500.0
2013-03-27 10:00:00,55.05,55.08,55.02,55.08,86500.0,40.0181,40.0399,39.9963,40.0399,86500.0
2013-03-27 10:05:00,55.08,55.08,55.01,55.03,117300.0,40.0399,40.0399,39.989,40.0035,117300.0
2013-03-27 10:10:00,55.03,55.03,54.97,55.0,133800.0,40.0035,40.0035,39.9599,39.9817,133800.0
2013-03-27 10:15:00,55.0,55.0,54.98,55.0,69400.0,39.9817,39.9817,39.9672,39.9817,69400.0
2013-03-27 10:20:00,55.0,55.01,54.98,54.99,99400.0,39.9817,39.989,39.9672,39.9744,99400.0
2013-03-27 10:25:00,54.99,55.02,54.98,54.98,165400.0,39.9744,39.9963,39.9672,39.9672,165400.0
2013-03-27 10:30:00,54.99,55.02,54.98,55.0,167100.0,39.9744,39.9963,39.9672,39.9817,167100.0
2013-03-27 10:35:00,55.0,55.08,55.0,55.02,364500.0,39.9817,40.0399,39.9817,39.9963,364500.0
2013-03-27 10:40:00,55.03,55.06,55.02,55.04,86000.0,40.0035,40.0253,39.9963,40.0108,86000.0
2013-03-27 10:45:00,55.05,55.05,55.01,55.02,102900.0,40.0181,40.0181,39.989,39.9963,102900.0
2013-03-27 10:50:00,55.02,55.05,55.0,55.01,70300.0,39.9963,40.0181,39.9817,39.989,70300.0
2013-03-27 10:55:00,55.01,55.02,54.96,55.0,54300.0,39.989,39.9963,39.9526,39.9817,54300.0
2013-03-27 11:00:00,55.0,55.02,54.98,55.0,79400.0,39.9817,39.9963,39.9672,39.9817,79400.0
2013-03-27 11:05:00,55.0,55.0,54.92,54.95,93700.0,39.9817,39.9817,39.9236,39.9454,93700.0
2013-03-27 11:10:00,54.95,55.01,54.94,54.98,76800.0,39.9454,39.989,39.9381,39.9672,76800.0
2013-03-27 11:15:00,54.98,55.02,54.98,55.0,131400.0,39.9672,39.9963,39.9672,39.9817,131400.0
2013-03-27 11:20:00,55.0,55.0,54.98,54.99,79800.0,39.9817,39.9817,39.9672,39.9744,79800.0
2013-03-27 11:25:00,54.98,55.01,54.97,55.0,74400.0,39.9672,39.989,39.9599,39.9817,74400.0
2013-03-27 11:30:00,55.0,55.01,54.98,55.0,115900.0,39.9817,39.989,39.9672,39.9817,115900.0
2013-03-27 11:35:00,55.0,55.01,54.98,55.0,80300.0,39.9817,39.989,39.9672,39.9817,80300.0
2013-03-27 11:40:00,55.0,55.01,54.98,55.0,215300.0,39.9817,39.989,39.9672,39.9817,215300.0
2013-03-27 11:45:00,55.0,55.0,54.99,54.99,44500.0,39.9817,39.9817,39.9744,39.9744,44500.0
2013-03-27 11:50:00,54.99,55.0,54.95,54.97,71600.0,39.9744,39.9817,39.9454,39.9599,71600.0
2013-03-27 11:55:00,54.97,55.0,54.95,55.0,37100.0,39.9599,39.9817,39.9454,39.9817,37100.0
2013-03-27 12:00:00,55.0,55.01,54.99,55.0,69000.0,39.9817,39.989,39.9744,39.9817,69000.0
2013-03-27 12:05:00,55.0,55.0,54.97,54.99,44100.0,39.9817,39.9817,39.9599,39.9744,44100.0
2013-03-27 12:10:00,54.99,55.0,54.98,55.0,67400.0,39.9744,39.9817,39.9672,39.9817,67400.0
2013-03-27 12:15:00,55.0,55.0,54.97,55.0,38100.0,39.9817,39.9817,39.9599,39.9817,38100.0
2013-03-27 12:20:00,55.0,55.0,54.97,54.98,31000.0,39.9817,39.9817,39.9599,39.9672,31000.0
2013-03-27 12:25:00,54.99,55.0,54.96,54.97,74300.0,39.9744,39.9817,39.9526,39.9599,74300.0
2013-03-27 12:30:00,54.98,55.0,54.98,55.0,79100.0,39.9672,39.9817,39.9672,39.9817,79100.0
2013-03-27 12:35:00,54.99,55.0,54.95,54.96,54900.0,39.9744,39.9817,39.9454,39.9526,54900.0
2013-03-27 12:40:00,54.96,54.97,54.94,54.95,41700.0,39.9526,39.9599,39.9381,39.9454,41700.0
2013-03-27 12:45:00,54.96,54.96,54.9,54.9,69900.0,39.9526,39.9526,39.909,39.909,69900.0
2013-03-27 12:50:00,54.89,54.91,54.89,54.89,120800.0,39.9018,39.9163,39.9018,39.9018,120800.0
2013-03-27 12:55:00,54.89,54.9,54.86,54.86,61900.0,39.9018,39.909,39.8799,39.8799,61900.0
2013-03-27 13:00:00,54.86,54.87,54.81,54.82,70100.0,39.8799,39.8872,39.8436,39.8509,70100.0
2013-03-27 13:05:00,54.81,54.82,54.78,54.78,53400.0,39.8436,39.8509,39.8218,39.8218,53400.0
2013-03-27 13:10:00,54.79,54.84,54.76,54.82,125100.0,39.8291,39.8654,39.8073,39.8509,125100.0
2013-03-27 13:15:00,54.82,54.87,54.81,54.86,44400.0,39.8509,39.8872,39.8436,39.8799,44400.0
2013-03-27 13:20:00,54.87,54.87,54.82,54.84,42500.0,39.8872,39.8872,39.8509,39.8654,42500.0
2013-03-27 13:25:00,54.85,54.88,54.85,54.86,31800.0,39.8727,39.8945,39.8727,39.8799,31800.0
2013-03-27 13:30:00,54.87,54.91,54.86,54.91,31300.0,39.8872,39.9163,39.8799,39.9163,31300.0
2013-03-27 13:35:00,54.91,54.95,54.91,54.93,43000.0,39.9163,39.9454,39.9163,39.9308,43000.0
2013-03-27 13:40:00,54.94,54.99,54.94,54.98,37800.0,39.9381,39.9744,39.9381,39.9672,37800.0
2013-03-27 13:45:00,54.98,54.99,54.97,54.98,21000.0,39.9672,39.9744,39.9599,39.9672,21000.0
2013-03-27 13:50:00,54.98,54.99,54.95,54.96,36300.0,39.9672,39.9744,39.9454,39.9526,36300.0
2013-03-27 13:55:00,54.97,55.0,54.96,55.0,27200.0,39.9599,39.9817,39.9526,39.9817,27200.0
2013-03-27 14:00:00,55.0,55.01,54.98,55.01,75000.0,39.9817,39.989,39.9672,39.989,75000.0
2013-03-27 14:05:00,55.01,55.01,54.97,54.98,41000.0,39.989,39.989,39.9599,39.9672,41000.0
2013-03-27 14:10:00,54.98,54.99,54.97,54.98,46000.0,39.9672,39.9744,39.9599,39.9672,46000.0
2013-03-27 14:15:00,54.99,55.0,54.97,55.0,36800.0,39.9744,39.9817,39.9599,39.9817,36800.0
2013-03-27 14:20:00,55.0,55.0,54.97,54.97,53600.0,39.9817,39.9817,39.9599,39.9599,53600.0
2013-03-27 14:25:00,54.97,54.99,54.96,54.99,44400.0,39.9599,39.9744,39.9526,39.9744,44400.0
2013-03-27 14:30:00,54.99,55.01,54.98,54.99,84000.0,39.9744,39.989,39.9672,39.9744,84000.0
2013-03-27 14:35:00,54.98,55.01,54.97,54.99,91400.0,39.9672,39.989,39.9599,39.9744,91400.0
2013-03-27 14:40:00,54.99,55.01,54.97,54.97,67700.0,39.9744,39.989,39.9599,39.9599,67700.0
2013-03-27 14:45:00,54.97,54.98,54.96,54.96,52900.0,39.9599,39.9672,39.9526,39.9526,52900.0
2013-03-27 14:50:00,54.96,55.0,54.94,54.99,151200.0,39.9526,39.9817,39.9381,39.9744,151200.0
2013-03-27 14:55:00,55.0,55.03,54.98,54.98,274200.0,39.9817,40.0035,39.9672,39.9672,274200.0
2013-03-27 15:00:00,54.98,55.0,54.98,54.98,126000.0,39.9672,39.9817,39.9672,39.9672,126000.0
2013-03-27 15:05:00,54.98,55.0,54.96,54.97,73100.0,39.9672,39.9817,39.9526,39.9599,73100.0
2013-03-27 15:10:00,54.98,55.0,54.97,55.0,187800.0,39.9672,39.9817,39.9599,39.9817,187800.0
2013-03-27 15:15:00,54.99,55.0,54.98,54.99,284200.0,39.9744,39.9817,39.9672,39.9744,284200.0
2013-03-27 15:20:00,55.0,55.0,54.98,54.98,151900.0,39.9817,39.9817,39.9672,39.9672,151900.0
2013-03-27 15:25:00,54.99,55.0,54.98,54.99,183300.0,39.9744,39.9817,39.9672,39.9744,183300.0
2013-03-27 15:30:00,54.99,55.0,54.95,55.0,99500.0,39.9744,39.9817,39.9454,39.9817,99500.0
2013-03-27 15:35:00,54.99,55.0,54.98,54.99,234500.0,39.9744,39.9817,39.9672,39.9744,234500.0
2013-03-27 15:40:00,54.99,55.0,54.96,54.99,126800.0,39.9744,39.9817,39.9526,39.9744,126800.0
2013-03-27 15:45:00,54.99,55.0,54.97,54.99,480200.0,39.9744,39.9817,39.9599,39.9744,480200.0
2013-03-27 15:50:00,54.98,55.0,54.97,54.98,166600.0,39.9672,39.9817,39.9599,39.9672,166600.0
2013-03-27 15:55:00,54.98,55.03,54.96,54.98,570600.0,39.9672,40.0035,39.9526,39.9672,570600.0
2013-03-28 09:30:00,54.95,55.03,54.93,54.95,92600.0,39.9454,40.0035,39.9308,39.9454,92600.0
2013-03-28 09:35:00,54.97,55.0,54.88,54.96,44300.0,39.9599,39.9817,39.8945,39.9526,44300.0
2013-03-28 09:40:00,54.96,54.97,54.79,54.87,63700.0,39.9526,39.9599,39.8291,39.8872,63700.0
2013-03-28 09:45:00,54.87,54.89,54.82,54.88,48800.0,39.8872,39.9018,39.8509,39.8945,48800.0
2013-03-28 09:50:00,54.88,54.95,54.85,54.9,61300.0,39.8945,39.9454,39.8727,39.909,61300.0
2013-03-28 09:55:00,54.92,54.93,54.88,54.89,44700.0,39.9236,39.9308,39.8945,39.9018,44700.0
2013-03-28 10:00:00,54.9,54.92,54.86,54.89,47500.0,39.909,39.9236,39.8799,39.9018,47500.0
2013-03-28 10:05:00,54.89,54.89,54.8,54.82,71400.0,39.9018,39.9018,39.8363,39.8509,71400.0
2013-03-28 10:10:00,54.81,54.82,54.79,54.82,53400.0,39.8436,39.8509,39.8291,39.8509,53400.0
2013-03-28 10:15:00,54.82,54.82,54.8,54.8,177200.0,39.8509,39.8509,39.8363,39.8363,177200.0
2013-03-28 10:20:00,54.81,54.91,54.81,54.9,58100.0,39.8436,39.9163,39.8436,39.909,58100.0
2013-03-28 10:25:00,54.9,54.9,54.85,54.85,42700.0,39.909,39.909,39.8727,39.8727,42700.0
2013-03-28 10:30:00,54.87,54.89,54.86,54.88,82700.0,39.8872,39.9018,39.8799,39.8945,82700.0
2013-03-28 10:35:00,54.89,54.95,54.88,54.91,71000.0,39.9018,39.9454,39.8945,39.9163,71000.0
2013-03-28 10:40:00,54.91,54.92,54.89,54.89,80500.0,39.9163,39.9236,39.9018,39.9018,80500.0
2013-03-28 10:45:00,54.89,54.95,54.89,54.95,117600.0,39.9018,39.9454,39.9018,39.9454,117600.0
2013-03-28 10:50:00,54.95,55.0,54.94,54.98,137800.0,39.9454,39.9817,39.9381,39.9672,137800.0
2013-03-28 10:55:00,54.99,55.03,54.96,54.98,524400.0,39.9744,40.0035,39.9526,39.9672,524400.0
2013-03-28 11:00:00,54.99,55.01,54.98,55.0,47700.0,39.9744,39.989,39.9672,39.9817,47700.0
2013-03-28 11:05:00,54.99,55.0,54.99,55.0,26400.0,39.9744,39.9817,39.9744,39.9817,26400.0
2013-03-28 11:10:00,55.0,55.0,54.97,54.98,55000.0,39.9817,39.9817,39.9599,39.9672,55000.0
2013-03-28 11:15:00,54.98,55.0,54.97,55.0,86600.0,39.9672,39.9817,39.9599,39.9817,86600.0
2013-03-28 11:20:00,55.0,55.01,54.99,54.99,89100.0,39.9817,39.989,39.9744,39.9744,89100.0
2013-03-28 11:25:00,54.99,55.0,54.98,55.0,92000.0,39.9744,39.9817,39.9672,39.9817,92000.0
2013-03-28 11:30:00,55.0,55.0,54.98,54.98,117000.0,39.9817,39.9817,39.9672,39.9672,117000.0
2013-03-28 11:35:00,54.99,55.06,54.97,55.04,355800.0,39.9744,40.0253,39.9599,40.0108,355800.0
2013-03-28 11:40:00,55.03,55.03,55.0,55.0,33300.0,40.0035,40.0035,39.9817,39.9817,33300.0
2013-03-28 11:45:00,55.0,55.03,54.99,55.0,34700.0,39.9817,40.0035,39.9744,39.9817,34700.0
2013-03-28 11:50:00,55.0,55.03,54.99,55.02,163300.0,39.9817,40.0035,39.9744,39.9963,163300.0
2013-03-28 11:55:00,55.02,55.02,54.99,55.0,51900.0,39.9963,39.9963,39.9744,39.9817,51900.0
2013-03-28 12:00:00,55.0,55.0,54.97,54.98,39900.0,39.9817,39.9817,39.9599,39.9672,39900.0
2013-03-28 12:05:00,54.97,54.99,54.97,54.98,37600.0,39.9599,39.9744,39.9599,39.9672,37600.0
2013-03-28 12:10:00,54.98,54.98,54.96,54.96,21900.0,39.9672,39.9672,39.9526,39.9526,21900.0
2013-03-28 12:15:00,54.96,54.96,54.93,54.95,43500.0,39.9526,39.9526,39.9308,39.9454,43500.0
2013-03-28 12:20:00,54.94,54.96,54.94,54.96,108700.0,39.9381,39.9526,39.9381,39.9526,108700.0
2013-03-28 12:25:00,54.96,54.97,54.95,54.95,74500.0,39.9526,39.9599,39.9454,39.9454,74500.0
2013-03-28 12:30:00,54.95,54.98,54.94,54.96,18400.0,39.9454,39.9672,39.9381,39.9526,18400.0
2013-03-28 12:35:00,54.97,54.97,54.96,54.96,10200.0,39.9599,39.9599,39.9526,39.9526,10200.0
2013-03-28 12:40:00,54.96,54.98,54.96,54.98,22200.0,39.9526,39.9672,39.9526,39.9672,22200.0
2013-03-28 12:45:00,54.98,55.01,54.97,54.99,62600.0,39.9672,39.989,39.9599,39.9744,62600.0
2013-03-28 12:50:00,54.99,55.0,54.98,54.98,37100.0,39.9744,39.9817,39.9672,39.9672,37100.0
2013-03-28 12:55:00,54.99,54.99,54.98,54.98,24500.0,39.9744,39.9744,39.9672,39.9672,24500.0
2013-03-28 13:00:00,54.99,55.0,54.96,54.97,57100.0,39.9744,39.9817,39.9526,39.9599,57100.0
2013-03-28 13:05:00,54.97,54.98,54.95,54.97,20400.0,39.9599,39.9672,39.9454,39.9599,20400.0
2013-03-28 13:10:00,54.96,54.99,54.96,54.96,34400.0,39.9526,39.9744,39.9526,39.9526,34400.0
2013-03-28 13:15:00,54.97,54.97,54.96,54.96,33700.0,39.9599,39.9599,39.9526,39.9526,33700.0
2013-03-28 13:20:00,54.96,54.98,54.96,54.97,44100.0,39.9526,39.9672,39.9526,39.9599,44100.0
2013-03-28 13:25:00,54.98,54.99,54.97,54.97,26900.0,39.9672,39.9744,39.9599,39.9599,26900.0
2013-03-28 13:30:00,54.97,54.99,54.96,54.96,50500.0,39.9599,39.9744,39.9526,39.9526,50500.0
2013-03-28 13:35:00,54.96,55.0,54.96,55.0,139500.0,39.9526,39.9817,39.9526,39.9817,139500.0
2013-03-28 13:40:00,55.0,55.0,54.98,54.99,85700.0,39.9817,39.9817,39.9672,39.9744,85700.0
2013-03-28 13:45:00,54.98,54.99,54.96,54.97,48400.0,39.9672,39.9744,39.9526,39.9599,48400.0
2013-03-28 13:50:00,54.97,54.97,54.96,54.96,18400.0,39.9599,39.9599,39.9526,39.9526,18400.0
2013-03-28 13:55:00,54.96,54.98,54.95,54.95,85800.0,39.9526,39.9672,39.9454,39.9454,85800.0
2013-03-28 14:00:00,54.95,54.98,54.95,54.97,73700.0,39.9454,39.9672,39.9454,39.9599,73700.0
2013-03-28 14:05:00,54.97,54.98,54.97,54.97,46100.0,39.9599,39.9672,39.9599,39.9599,46100.0
2013-03-28 14:10:00,54.97,55.0,54.97,54.99,65000.0,39.9599,39.9817,39.9599,39.9744,65000.0
2013-03-28 14:15:00,55.0,55.0,54.97,54.98,66900.0,39.9817,39.9817,39.9599,39.9672,66900.0
2013-03-28 14:20:00,54.98,55.0,54.98,54.98,54600.0,39.9672,39.9817,39.9672,39.9672,54600.0
2013-03-28 14:25:00,54.98,55.01,54.98,54.99,76500.0,39.9672,39.989,39.9672,39.9744,76500.0
2013-03-28 14:30:00,54.99,55.0,54.98,54.99,81000.0,39.9744,39.9817,39.9672,39.9744,81000.0
2013-03-28 14:35:00,55.0,55.0,54.98,54.98,329800.0,39.9817,39.9817,39.9672,39.9672,329800.0
2013-03-28 14:40:00,54.99,55.05,54.98,54.99,128600.0,39.9744,40.0181,39.9672,39.9744,128600.0
2013-03-28 14:45:00,55.0,55.0,54.99,55.0,52700.0,39.9817,39.9817,39.9744,39.9817,52700.0
2013-03-28 14:50:00,54.99,55.0,54.99,55.0,30100.0,39.9744,39.9817,39.9744,39.9817,30100.0
2013-03-28 14:55:00,55.0,55.0,54.99,54.99,50800.0,39.9817,39.9817,39.9744,39.9744,50800.0
2013-03-28 15:00:00,55.0,55.01,54.98,55.0,158700.0,39.9817,39.989,39.9672,39.9817,158700.0
2013-03-28 15:05:00,55.0,55.0,54.96,55.0,81600.0,39.9817,39.9817,39.9526,39.9817,81600.0
2013-03-28 15:10:00,55.0,55.0,54.98,55.0,103400.0,39.9817,39.9817,39.9672,39.9817,103400.0
2013-03-28 15:15:00,54.99,55.01,54.99,55.0,341100.0,39.9744,39.989,39.9744,39.9817,341100.0
2013-03-28 15:20:00,55.0,55.01,54.99,55.0,175700.0,39.9817,39.989,39.9744,39.9817,175700.0
2013-03-28 15:25:00,55.0,55.01,54.97,54.98,111900.0,39.9817,39.989,39.9599,39.9672,111900.0
2013-03-28 15:30:00,54.99,55.0,54.97,54.99,151800.0,39.9744,39.9817,39.9599,39.9744,151800.0
2013-03-28 15:35:00,55.0,55.0,54.98,54.98,151200.0,39.9817,39.9817,39.9672,39.9672,151200.0
2013-03-28 15:40:00,54.98,55.0,54.97,54.99,150800.0,39.9672,39.9817,39.9599,39.9744,150800.0
2013-03-28 15:45:00,55.0,55.0,54.98,54.99,221600.0,39.9817,39.9817,39.9672,39.9744,221600.0
2013-03-28 15:50:00,54.99,55.0,54.98,54.98,616200.0,39.9744,39.9817,39.9672,39.9672,616200.0
2013-03-28 15:55:00,54.98,55.01,54.96,54.97,701100.0,39.9672,39.989,39.9526,39.9599,701100.0
2013-04-01 09:30:00,54.68,54.91,54.68,54.85,237300.0,39.7491,39.9163,39.7491,39.8727,237300.0
2013-04-01 09:35:00,54.85,54.93,54.82,54.93,43100.0,39.8727,39.9308,39.8509,39.9308,43100.0
2013-04-01 09:40:00,54.93,54.95,54.92,54.94,57600.0,39.9308,39.9454,39.9236,39.9381,57600.0
2013-04-01 09:45:00,54.94,54.97,54.93,54.97,38900.0,39.9381,39.9599,39.9308,39.9599,38900.0
2013-04-01 09:50:00,54.97,54.97,54.9,54.9,55900.0,39.9599,39.9599,39.909,39.909,55900.0
2013-04-01 09:55:00,54.9,54.91,54.83,54.83,37000.0,39.909,39.9163,39.8581,39.8581,37000.0
2013-04-01 10:00:00,54.83,54.89,54.6,54.74,172800.0,39.8581,39.9018,39.6909,39.7927,172800.0
2013-04-01 10:05:00,54.75,54.77,54.69,54.75,67100.0,39.8,39.8145,39.7564,39.8,67100.0
2013-04-01 10:10:00,54.76,54.86,54.75,54.85,48400.0,39.8073,39.8799,39.8,39.8727,48400.0
2013-04-01 10:15:00,54.85,54.88,54.84,54.87,40500.0,39.8727,39.8945,39.8654,39.8872,40500.0
2013-04-01 10:20:00,54.87,54.93,54.85,54.9,64300.0,39.8872,39.9308,39.8727,39.909,64300.0
2013-04-01 10:25:00,54.9,54.93,54.89,54.91,41400.0,39.909,39.9308,39.9018,39.9163,41400.0
2013-04-01 10:30:00,54.91,54.92,54.86,54.9,65100.0,39.9163,39.9236,39.8799,39.909,65100.0
2013-04-01 10:35:00,54.91,54.92,54.84,54.85,49100.0,39.9163,39.9236,39.8654,39.8727,49100.0
2013-04-01 10:40:00,54.84,54.84,54.75,54.8,28800.0,39.8654,39.8654,39.8,39.8363,28800.0
2013-04-01 10:45:00,54.81,54.83,54.78,54.8,31900.0,39.8436,39.8581,39.8218,39.8363,31900.0
2013-04-01 10:50:00,54.81,54.81,54.75,54.78,37100.0,39.8436,39.8436,39.8,39.8218,37100.0
2013-04-01 10:55:00,54.77,54.8,54.75,54.75,27400.0,39.8145,39.8363,39.8,39.8,27400.0
2013-04-01 11:00:00,54.75,54.78,54.72,54.76,30700.0,39.8,39.8218,39.7782,39.8073,30700.0
2013-04-01 11:05:00,54.77,54.83,54.77,54.78,43700.0,39.8145,39.8581,39.8145,39.8218,43700.0
2013-04-01 11:10:00,54.78,54.79,54.72,54.73,49200.0,39.8218,39.8291,39.7782,39.7854,49200.0
2013-04-01 11:15:00,54.72,54.72,54.66,54.66,63700.0,39.7782,39.7782,39.7346,39.7346,63700.0
2013-04-01 11:20:00,54.66,54.71,54.65,54.66,52600.0,39.7346,39.7709,39.7273,39.7346,52600.0
2013-04-01 11:25:00,54.67,54.74,54.66,54.72,63900.0,39.7418,39.7927,39.7346,39.7782,63900.0
2013-04-01 11:30:00,54.71,54.79,54.68,54.75,153500.0,39.7709,39.8291,39.7491,39.8,153500.0
2013-04-01 11:35:00,54.75,54.76,54.66,54.66,110700.0,39.8,39.8073,39.7346,39.7346,110700.0
2013-04-01 11:40:00,54.65,54.67,54.62,54.65,43600.0,39.7273,39.7418,39.7055,39.7273,43600.0
2013-04-01 11:45:00,54.64,54.68,54.63,54.66,30300.0,39.72,39.7491,39.7127,39.7346,30300.0
2013-04-01 11:50:00,54.66,54.69,54.65,54.67,21900.0,39.7346,39.7564,39.7273,39.7418,21900.0
2013-04-01 11:55:00,54.67,54.67,54.63,54.64,31200.0,39.7418,39.7418,39.7127,39.72,31200.0
2013-04-01 12:00:00,54.63,54.65,54.62,54.64,31700.0,39.7127,39.7273,39.7055,39.72,31700.0
2013-04-01 12:05:00,54.65,54.68,54.64,54.66,34400.0,39.7273,39.7491,39.72,39.7346,34400.0
2013-04-01 12:10:00,54.67,54.68,54.61,54.62,38300.0,39.7418,39.7491,39.6982,39.7055,38300.0
2013-04-01 12:15:00,54.62,54.63,54.59,54.59,26900.0,39.7055,39.7127,39.6837,39.6837,26900.0
2013-04-01 12:20:00,54.6,54.6,54.52,54.52,46000.0,39.6909,39.6909,39.6328,39.6328,46000.0
2013-04-01 12:25:00,54.52,54.57,54.52,54.55,34700.0,39.6328,39.6691,39.6328,39.6546,34700.0
2013-04-01 12:30:00,54.56,54.58,54.56,54.57,29500.0,39.6619,39.6764,39.6619,39.6691,29500.0
2013-04-01 12:35:00,54.58,54.62,54.57,54.6,32600.0,39.6764,39.7055,39.6691,39.6909,32600.0
2013-04-01 12:40:00,54.6,54.63,54.57,54.57,26000.0,39.6909,39.7127,39.6691,39.6691,26000.0
2013-04-01 12:45:00,54.57,54.58,54.54,54.56,38400.0,39.6691,39.6764,39.6473,39.6619,38400.0
2013-04-01 12:50:00,54.57,54.61,54.56,54.57,35700.0,39.6691,39.6982,39.6619,39.6691,35700.0
2013-04-01 12:55:00,54.56,54.59,54.55,54.57,41600.0,39.6619,39.6837,39.6546,39.6691,41600.0
2013-04-01 13:00:00,54.57,54.58,54.54,54.56,34600.0,39.6691,39.6764,39.6473,39.6619,34600.0
2013-04-01 13:05:00,54.57,54.6,54.57,54.57,23800.0,39.6691,39.6909,39.6691,39.6691,23800.0
2013-04-01 13:10:00,54.57,54.59,54.57,54.57,24000.0,39.6691,39.6837,39.6691,39.6691,24000.0
2013-04-01 13:15:00,54.58,54.6,54.58,54.59,12900.0,39.6764,39.6909,39.6764,39.6837,12900.0
2013-04-01 13:20:00,54.59,54.6,54.56,54.56,29600.0,39.6837,39.6909,39.6619,39.6619,29600.0
2013-04-01 13:25:00,54.57,54.6,54.55,54.56,46600.0,39.6691,39.6909,39.6546,39.6619,46600.0
2013-04-01 13:30:00,54.56,54.56,54.53,54.55,36400.0,39.6619,39.6619,39.6401,39.6546,36400.0
2013-04-01 13:35:00,54.55,54.57,54.55,54.55,14800.0,39.6546,39.6691,39.6546,39.6546,14800.0
2013-04-01 13:40:00,54.55,54.55,54.48,54.5,57200.0,39.6546,39.6546,39.6037,39.6182,57200.0
2013-04-01 13:45:00,54.5,54.52,54.45,54.46,39000.0,39.6182,39.6328,39.5819,39.5892,39000.0
2013-04-01 13:50:00,54.46,54.49,54.46,54.48,31300.0,39.5892,39.611,39.5892,39.6037,31300.0
2013-04-01 13:55:00,54.48,54.48,54.43,54.44,38300.0,39.6037,39.6037,39.5674,39.5746,38300.0
2013-04-01 14:00:00,54.45,54.48,54.44,54.44,57900.0,39.5819,39.6037,39.5746,39.5746,57900.0
2013-04-01 14:05:00,54.44,54.45,54.4,54.4,65200.0,39.5746,39.5819,39.5456,39.5456,65200.0
2013-04-01 14:10:00,54.4,54.44,54.39,54.44,40800.0,39.5456,39.5746,39.5383,39.5746,40800.0
2013-04-01 14:15:00,54.44,54.46,54.41,54.41,47000.0,39.5746,39.5892,39.5528,39.5528,47000.0
2013-04-01 14:20:00,54.41,54.44,54.4,54.41,35000.0,39.5528,39.5746,39.5456,39.5528,35000.0
2013-04-01 14:25:00,54.41,54.44,54.4,54.44,44200.0,39.5528,39.5746,39.5456,39.5746,44200.0
2013-04-01 14:30:00,54.44,54.45,54.41,54.42,45600.0,39.5746,39.5819,39.5528,39.5601,45600.0
2013-04-01 14:35:00,54.43,54.44,54.41,54.41,30700.0,39.5674,39.5746,39.5528,39.5528,30700.0
2013-04-01 14:40:00,54.41,54.43,54.4,54.41,150400.0,39.5528,39.5674,39.5456,39.5528,150400.0
2013-04-01 14:45:00,54.41,54.49,54.41,54.45,79000.0,39.5528,39.611,39.5528,39.5819,79000.0
2013-04-01 14:50:00,54.44,54.49,54.44,54.46,67900.0,39.5746,39.611,39.5746,39.5892,67900.0
2013-04-01 14:55:00,54.46,54.47,54.42,54.42,78700.0,39.5892,39.5964,39.5601,39.5601,78700.0
2013-04-01 15:00:00,54.42,54.47,54.42,54.42,111100.0,39.5601,39.5964,39.5601,39.5601,111100.0
2013-04-01 15:05:00,54.42,54.44,54.4,54.4,85100.0,39.5601,39.5746,39.5456,39.5456,85100.0
2013-04-01 15:10:00,54.41,54.44,54.41,54.42,89000.0,39.5528,39.5746,39.5528,39.5601,89000.0
2013-04-01 15:15:00,54.42,54.44,54.35,54.35,127900.0,39.5601,39.5746,39.5092,39.5092,127900.0
2013-04-01 15:20:00,54.35,54.37,54.33,54.36,64900.0,39.5092,39.5237,39.4947,39.5165,64900.0
2013-04-01 15:25:00,54.36,54.4,54.36,54.4,65900.0,39.5165,39.5456,39.5165,39.5456,65900.0
2013-04-01 15:30:00,54.4,54.45,54.4,54.42,149900.0,39.5456,39.5819,39.5456,39.5601,149900.0
2013-04-01 15:35:00,54.42,54.46,54.42,54.46,90800.0,39.5601,39.5892,39.5601,39.5892,90800.0
2013-04-01 15:40:00,54.46,54.51,54.41,54.5,150100.0,39.5892,39.6255,39.5528,39.6182,150100.0
2013-04-01 15:45:00,54.52,54.55,54.5,54.53,184200.0,39.6328,39.6546,39.6182,39.6401,184200.0
2013-04-01 15:50:00,54.52,54.54,54.46,54.46,145800.0,39.6328,39.6473,39.5892,39.5892,145800.0
2013-04-01 15:55:00,54.47,54.55,54.46,54.53,262300.0,39.5964,39.6546,39.5892,39.6401,262300.0
2013-04-02 09:30:00,54.53,54.8,54.53,54.8,245200.0,39.6401,39.8363,39.6401,39.8363,245200.0
2013-04-02 09:35:00,54.8,54.81,54.71,54.76,190700.0,39.8363,39.8436,39.7709,39.8073,190700.0
2013-04-02 09:40:00,54.76,54.89,54.75,54.88,98700.0,39.8073,39.9018,39.8,39.8945,98700.0
2013-04-02 09:45:00,54.88,54.94,54.85,54.92,80000.0,39.8945,39.9381,39.8727,39.9236,80000.0
2013-04-02 09:50:00,54.91,54.96,54.88,54.88,31300.0,39.9163,39.9526,39.8945,39.8945,31300.0
2013-04-02 09:55:00,54.88,54.97,54.88,54.97,31800.0,39.8945,39.9599,39.8945,39.9599,31800.0
2013-04-02 10:00:00,54.97,55.0,54.92,54.97,113800.0,39.9599,39.9817,39.9236,39.9599,113800.0
2013-04-02 10:05:00,54.97,54.98,54.88,54.92,92600.0,39.9599,39.9672,39.8945,39.9236,92600.0
2013-04-02 10:10:00,54.91,54.96,54.9,54.9,197600.0,39.9163,39.9526,39.909,39.909,197600.0
2013-04-02 10:15:00,54.91,54.91,54.86,54.91,146800.0,39.9163,39.9163,39.8799,39.9163,146800.0
2013-04-02 10:20:00,54.9,54.99,54.9,54.99,59400.0,39.909,39.9744,39.909,39.9744,59400.0
2013-04-02 10:25:00,54.98,54.99,54.94,54.99,94100.0,39.9672,39.9744,39.9381,39.9744,94100.0
2013-04-02 10:30:00,54.99,55.0,54.95,54.95,202300.0,39.9744,39.9817,39.9454,39.9454,202300.0
2013-04-02 10:35:00,54.95,54.96,54.91,54.93,48600.0,39.9454,39.9526,39.9163,39.9308,48600.0
2013-04-02 10:40:00,54.93,54.95,54.91,54.92,36700.0,39.9308,39.9454,39.9163,39.9236,36700.0
2013-04-02 10:45:00,54.92,54.95,54.89,54.91,69900.0,39.9236,39.9454,39.9018,39.9163,69900.0
2013-04-02 10:50:00,54.92,54.94,54.87,54.92,166400.0,39.9236,39.9381,39.8872,39.9236,166400.0
2013-04-02 10:55:00,54.92,54.98,54.92,54.96,67400.0,39.9236,39.9672,39.9236,39.9526,67400.0
2013-04-02 11:00:00,54.96,55.03,54.96,55.03,221000.0,39.9526,40.0035,39.9526,40.0035,221000.0
2013-04-02 11:05:00,55.03,55.03,54.95,54.99,89300.0,40.0035,40.0035,39.9454,39.9744,89300.0
2013-04-02 11:10:00,54.99,55.0,54.97,54.98,46700.0,39.9744,39.9817,39.9599,39.9672,46700.0
2013-04-02 11:15:00,54.98,55.01,54.95,54.95,62900.0,39.9672,39.989,39.9454,39.9454,62900.0
2013-04-02 11:20:00,54.96,55.0,54.96,54.99,39200.0,39.9526,39.9817,39.9526,39.9744,39200.0
2013-04-02 11:25:00,54.99,55.02,54.97,55.02,108600.0,39.9744,39.9963,39.9599,39.9963,108600.0
2013-04-02 11:30:00,55.02,55.04,54.98,55.0,283200.0,39.9963,40.0108,39.9672,39.9817,283200.0
2013-04-02 11:35:00,54.99,55.02,54.99,55.02,480200.0,39.9744,39.9963,39.9744,39.9963,480200.0
2013-04-02 11:40:00,55.02,55.08,55.0,55.08,493000.0,39.9963,40.0399,39.9817,40.0399,493000.0
2013-04-02 11:45:00,55.08,55.12,55.0,55.1,302200.0,40.0399,40.0689,39.9817,40.0544,302200.0
2013-04-02 11:50:00,55.1,55.14,55.09,55.13,47500.0,40.0544,40.0835,40.0471,40.0762,47500.0
2013-04-02 11:55:00,55.13,55.18,55.12,55.12,51100.0,40.0762,40.1126,40.0689,40.0689,51100.0
2013-04-02 12:00:00,55.12,55.15,55.11,55.15,42100.0,40.0689,40.0908,40.0617,40.0908,42100.0
2013-04-02 12:05:00,55.15,55.17,55.14,55.17,28700.0,40.0908,40.1053,40.0835,40.1053,28700.0
2013-04-02 12:10:00,55.18,55.18,55.14,55.17,52900.0,40.1126,40.1126,40.0835,40.1053,52900.0
2013-04-02 12:15:00,55.18,55.18,55.16,55.16,43200.0,40.1126,40.1126,40.098,40.098,43200.0
2013-04-02 12:20:00,55.16,55.17,55.14,55.14,22600.0,40.098,40.1053,40.0835,40.0835,22600.0
2013-04-02 12:25:00,55.14,55.16,55.14,55.15,21700.0,40.0835,40.098,40.0835,40.0908,21700.0
2013-04-02 12:30:00,55.16,55.16,55.11,55.12,45200.0,40.098,40.098,40.0617,40.0689,45200.0
2013-04-02 12:35:00,55.12,55.14,55.0,55.13,95500.0,40.0689,40.0835,39.9817,40.0762,95500.0
2013-04-02 12:40:00,55.13,55.16,55.12,55.13,39300.0,40.0762,40.098,40.0689,40.0762,39300.0
2013-04-02 12:45:00,55.14,55.17,55.14,55.16,22700.0,40.0835,40.1053,40.0835,40.098,22700.0
2013-04-02 12:50:00,55.16,55.17,55.15,55.16,39200.0,40.098,40.1053,40.0908,40.098,39200.0
2013-04-02 12:55:00,55.16,55.2,55.15,55.2,31200.0,40.098,40.1271,40.0908,40.1271,31200.0
2013-04-02 13:00:00,55.2,55.27,55.19,55.27,45600.0,40.1271,40.178,40.1198,40.178,45600.0
2013-04-02 13:05:00,55.27,55.27,55.2,55.2,37800.0,40.178,40.178,40.1271,40.1271,37800.0
2013-04-02 13:10:00,55.21,55.21,55.15,55.16,49600.0,40.1344,40.1344,40.0908,40.098,49600.0
2013-04-02 13:15:00,55.16,55.17,55.15,55.15,25300.0,40.098,40.1053,40.0908,40.0908,25300.0
2013-04-02 13:20:00,55.16,55.18,55.15,55.18,40600.0,40.098,40.1126,40.0908,40.1126,40600.0
2013-04-02 13:25:00,55.18,55.19,55.15,55.16,50400.0,40.1126,40.1198,40.0908,40.098,50400.0
2013-04-02 13:30:00,55.17,55.18,55.15,55.17,51600.0,40.1053,40.1126,40.0908,40.1053,51600.0
2013-04-02 13:35:00,55.17,55.21,55.16,55.21,20600.0,40.1053,40.1344,40.098,40.1344,20600.0
2013-04-02 13:40:00,55.21,55.23,55.2,55.21,43100.0,40.1344,40.1489,40.1271,40.1344,43100.0
2013-04-02 13:45:00,55.22,55.22,55.18,55.19,32700.0,40.1416,40.1416,40.1126,40.1198,32700.0
2013-04-02 13:50:00,55.2,55.28,55.19,55.28,59700.0,40.1271,40.1853,40.1198,40.1853,59700.0
2013-04-02 13:55:00,55.27,55.28,55.21,55.21,47100.0,40.178,40.1853,40.1344,40.1344,47100.0
2013-04-02 14:00:00,55.22,55.25,55.21,55.25,26800.0,40.1416,40.1635,40.1344,40.1635,26800.0
2013-04-02 14:05:00,55.25,55.29,55.24,55.29,19600.0,40.1635,40.1925,40.1562,40.1925,19600.0
2013-04-02 14:10:00,55.28,55.29,55.28,55.28,19300.0,40.1853,40.1925,40.1853,40.1853,19300.0
2013-04-02 14:15:00,55.28,55.3,55.27,55.28,69500.0,40.1853,40.1998,40.178,40.1853,69500.0
2013-04-02 14:20:00,55.28,55.29,55.26,55.28,57500.0,40.1853,40.1925,40.1707,40.1853,57500.0
2013-04-02 14:25:00,55.28,55.29,55.23,55.24,50700.0,40.1853,40.1925,40.1489,40.1562,50700.0
2013-04-02 14:30:00,55.25,55.25,55.17,55.18,68400.0,40.1635,40.1635,40.1053,40.1126,68400.0
2013-04-02 14:35:00,55.18,55.2,55.16,55.19,55100.0,40.1126,40.1271,40.098,40.1198,55100.0
2013-04-02 14:40:00,55.2,55.24,55.19,55.24,109700.0,40.1271,40.1562,40.1198,40.1562,109700.0
2013-04-02 14:45:00,55.24,55.27,55.23,55.24,121500.0,40.1562,40.178,40.1489,40.1562,121500.0
2013-04-02 14:50:00,55.24,55.26,55.22,55.25,73200.0,40.1562,40.1707,40.1416,40.1635,73200.0
2013-04-02 14:55:00,55.24,55.27,55.24,55.25,76700.0,40.1562,40.178,40.1562,40.1635,76700.0
2013-04-02 15:00:00,55.24,55.24,55.15,55.17,87700.0,40.1562,40.1562,40.0908,40.1053,87700.0
2013-04-02 15:05:00,55.17,55.24,55.16,55.24,72200.0,40.1053,40.1562,40.098,40.1562,72200.0
2013-04-02 15:10:00,55.24,55.25,55.22,55.24,80700.0,40.1562,40.1635,40.1416,40.1562,80700.0
2013-04-02 15:15:00,55.25,55.25,55.16,55.17,54000.0,40.1635,40.1635,40.098,40.1053,54000.0
2013-04-02 15:20:00,55.17,55.18,55.15,55.15,48100.0,40.1053,40.1126,40.0908,40.0908,48100.0
2013-04-02 15:25:00,55.15,55.16,55.1,55.11,59600.0,40.0908,40.098,40.0544,40.0617,59600.0
2013-04-02 15:30:00,55.11,55.14,55.07,55.14,107200.0,40.0617,40.0835,40.0326,40.0835,107200.0
2013-04-02 15:35:00,55.14,55.14,55.11,55.11,78000.0,40.0835,40.0835,40.0617,40.0617,78000.0
2013-04-02 15:40:00,55.11,55.15,55.02,55.03,228200.0,40.0617,40.0908,39.9963,40.0035,228200.0
2013-04-02 15:45:00,55.02,55.09,55.02,55.09,146900.0,39.9963,40.0471,39.9963,40.0471,146900.0
2013-04-02 15:50:00,55.09,55.1,55.09,55.1,153300.0,40.0471,40.0544,40.0471,40.0544,153300.0
2013-04-02 15:55:00,55.09,55.25,55.09,55.23,429100.0,40.0471,40.1635,40.0471,40.1489,429100.0
2013-04-03 09:30:00,55.13,55.2,55.0,55.06,210300.0,40.0762,40.1271,39.9817,40.0253,210300.0
2013-04-03 09:35:00,55.04,55.07,54.83,54.83,85700.0,40.0108,40.0326,39.8581,39.8581,85700.0
2013-04-03 09:40:00,54.83,54.88,54.8,54.83,72600.0,39.8581,39.8945,39.8363,39.8581,72600.0
2013-04-03 09:45:00,54.82,54.87,54.81,54.84,77400.0,39.8509,39.8872,39.8436,39.8654,77400.0
2013-04-03 09:50:00,54.85,54.85,54.8,54.81,75700.0,39.8727,39.8727,39.8363,39.8436,75700.0
2013-04-03 09:55:00,54.82,54.83,54.73,54.78,86700.0,39.8509,39.8581,39.7854,39.8218,86700.0
2013-04-03 10:00:00,54.76,54.85,54.67,54.69,95000.0,39.8073,39.8727,39.7418,39.7564,95000.0
2013-04-03 10:05:00,54.68,54.7,54.66,54.69,94100.0,39.7491,39.7636,39.7346,39.7564,94100.0
2013-04-03 10:10:00,54.69,54.69,54.6,54.61,83200.0,39.7564,39.7564,39.6909,39.6982,83200.0
2013-04-03 10:15:00,54.61,54.64,54.6,54.64,73000.0,39.6982,39.72,39.6909,39.72,73000.0
2013-04-03 10:20:00,54.64,54.66,54.62,54.63,80000.0,39.72,39.7346,39.7055,39.7127,80000.0
2013-04-03 10:25:00,54.63,54.66,54.61,54.62,65300.0,39.7127,39.7346,39.6982,39.7055,65300.0
2013-04-03 10:30:00,54.62,54.65,54.58,54.65,72000.0,39.7055,39.7273,39.6764,39.7273,72000.0
2013-04-03 10:35:00,54.65,54.65,54.57,54.59,117500.0,39.7273,39.7273,39.6691,39.6837,117500.0
2013-04-03 10:40:00,54.59,54.62,54.57,54.6,110100.0,39.6837,39.7055,39.6691,39.6909,110100.0
2013-04-03 10:45:00,54.6,54.6,54.58,54.58,64400.0,39.6909,39.6909,39.6764,39.6764,64400.0
2013-04-03 10:50:00,54.58,54.6,54.57,54.59,66600.0,39.6764,39.6909,39.6691,39.6837,66600.0
2013-04-03 10:55:00,54.59,54.6,54.44,54.46,78000.0,39.6837,39.6909,39.5746,39.5892,78000.0
2013-04-03 11:00:00,54.46,54.5,54.43,54.48,57200.0,39.5892,39.6182,39.5674,39.6037,57200.0
2013-04-03 11:05:00,54.48,54.49,54.33,54.36,82500.0,39.6037,39.611,39.4947,39.5165,82500.0
2013-04-03 11:10:00,54.35,54.36,54.27,54.28,78100.0,39.5092,39.5165,39.451,39.4583,78100.0
2013-04-03 11:15:00,54.28,54.29,54.23,54.25,73500.0,39.4583,39.4656,39.422,39.4365,73500.0
2013-04-03 11:20:00,54.25,54.33,54.19,54.33,78200.0,39.4365,39.4947,39.3929,39.4947,78200.0
2013-04-03 11:25:00,54.33,54.35,54.28,54.29,31500.0,39.4947,39.5092,39.4583,39.4656,31500.0
2013-04-03 11:30:00,54.3,54.3,54.23,54.25,42900.0,39.4729,39.4729,39.422,39.4365,42900.0
2013-04-03 11:35:00,54.25,54.28,54.24,54.27,31400.0,39.4365,39.4583,39.4292,39.451,31400.0
2013-04-03 11:40:00,54.28,54.28,54.22,54.25,53700.0,39.4583,39.4583,39.4147,39.4365,53700.0
2013-04-03 11:45:00,54.24,54.29,54.24,54.29,70600.0,39.4292,39.4656,39.4292,39.4656,70600.0
2013-04-03 11:50:00,54.29,54.35,54.28,54.34,67700.0,39.4656,39.5092,39.4583,39.5019,67700.0
2013-04-03 11:55:00,54.35,54.4,54.34,54.4,40700.0,39.5092,39.5456,39.5019,39.5456,40700.0
2013-04-03 12:00:00,54.4,54.44,54.39,54.42,68800.0,39.5456,39.5746,39.5383,39.5601,68800.0
2013-04-03 12:05:00,54.42,54.43,54.36,54.36,101800.0,39.5601,39.5674,39.5165,39.5165,101800.0
2013-04-03 12:10:00,54.37,54.37,54.31,54.32,34300.0,39.5237,39.5237,39.4801,39.4874,34300.0
2013-04-03 12:15:00,54.32,54.33,54.25,54.26,41800.0,39.4874,39.4947,39.4365,39.4438,41800.0
2013-04-03 12:20:00,54.26,54.27,54.23,54.27,47700.0,39.4438,39.451,39.422,39.451,47700.0
2013-04-03 12:25:00,54.27,54.27,54.2,54.2,50000.0,39.451,39.451,39.4002,39.4002,50000.0
2013-04-03 12:30:00,54.21,54.29,54.17,54.28,78600.0,39.4074,39.4656,39.3784,39.4583,78600.0
2013-04-03 12:35:00,54.27,54.28,54.26,54.26,23400.0,39.451,39.4583,39.4438,39.4438,23400.0
2013-04-03 12:40:00,54.26,54.27,54.18,54.2,26400.0,39.4438,39.451,39.3856,39.4002,26400.0
2013-04-03 12:45:00,54.19,54.22,54.16,54.22,38300.0,39.3929,39.4147,39.3711,39.4147,38300.0
2013-04-03 12:50:00,54.21,54.31,54.21,54.29,50600.0,39.4074,39.4801,39.4074,39.4656,50600.0
2013-04-03 12:55:00,54.28,54.3,54.27,54.28,22700.0,39.4583,39.4729,39.451,39.4583,22700.0
2013-04-03 13:00:00,54.28,54.34,54.26,54.34,40600.0,39.4583,39.5019,39.4438,39.5019,40600.0
2013-04-03 13:05:00,54.34,54.37,54.33,54.37,32300.0,39.5019,39.5237,39.4947,39.5237,32300.0
2013-04-03 13:10:00,54.36,54.38,54.35,54.36,44300.0,39.5165,39.531,39.5092,39.5165,44300.0
2013-04-03 13:15:00,54.37,54.39,54.35,54.38,44600.0,39.5237,39.5383,39.5092,39.531,44600.0
2013-04-03 13:20:00,54.37,54.38,54.35,54.37,66800.0,39.5237,39.531,39.5092,39.5237,66800.0
2013-04-03 13:25:00,54.36,54.38,54.31,54.33,57300.0,39.5165,39.531,39.4801,39.4947,57300.0
2013-04-03 13:30:00,54.32,54.35,54.24,54.24,100400.0,39.4874,39.5092,39.4292,39.4292,100400.0
2013-04-03 13:35:00,54.24,54.32,54.18,54.18,128100.0,39.4292,39.4874,39.3856,39.3856,128100.0
2013-04-03 13:40:00,54.18,54.22,54.15,54.2,48800.0,39.3856,39.4147,39.3638,39.4002,48800.0
2013-04-03 13:45:00,54.2,54.29,54.2,54.25,73800.0,39.4002,39.4656,39.4002,39.4365,73800.0
2013-04-03 13:50:00,54.24,54.24,54.19,54.21,35100.0,39.4292,39.4292,39.3929,39.4074,35100.0
2013-04-03 13:55:00,54.22,54.24,54.19,54.21,43500.0,39.4147,39.4292,39.3929,39.4074,43500.0
2013-04-03 14:00:00,54.2,54.23,54.17,54.2,59400.0,39.4002,39.422,39.3784,39.4002,59400.0
2013-04-03 14:05:00,54.2,54.22,54.18,54.19,54700.0,39.4002,39.4147,39.3856,39.3929,54700.0
2013-04-03 14:10:00,54.2,54.21,54.15,54.16,49900.0,39.4002,39.4074,39.3638,39.3711,49900.0
2013-04-03 14:15:00,54.17,54.19,54.16,54.17,44500.0,39.3784,39.3929,39.3711,39.3784,44500.0
2013-04-03 14:20:00,54.16,54.17,54.09,54.11,73700.0,39.3711,39.3784,39.3202,39.3347,73700.0
2013-04-03 14:25:00,54.1,54.11,54.04,54.1,119700.0,39.3275,39.3347,39.2839,39.3275,119700.0
2013-04-03 14:30:00,54.1,54.15,54.09,54.14,34500.0,39.3275,39.3638,39.3202,39.3565,34500.0
2013-04-03 14:35:00,54.15,54.16,54.14,54.16,37700.0,39.3638,39.3711,39.3565,39.3711,37700.0
2013-04-03 14:40:00,54.17,54.2,54.16,54.19,41000.0,39.3784,39.4002,39.3711,39.3929,41000.0
2013-04-03 14:45:00,54.19,54.2,54.18,54.19,27000.0,39.3929,39.4002,39.3856,39.3929,27000.0
2013-04-03 14:50:00,54.19,54.2,54.14,54.15,49700.0,39.3929,39.4002,39.3565,39.3638,49700.0
2013-04-03 14:55:00,54.15,54.16,54.09,54.1,52600.0,39.3638,39.3711,39.3202,39.3275,52600.0
2013-04-03 15:00:00,54.11,54.13,54.09,54.13,50300.0,39.3347,39.3493,39.3202,39.3493,50300.0
2013-04-03 15:05:00,54.13,54.14,54.11,54.11,32800.0,39.3493,39.3565,39.3347,39.3347,32800.0
2013-04-03 15:10:00,54.11,54.13,54.09,54.1,54100.0,39.3347,39.3493,39.3202,39.3275,54100.0
2013-04-03 15:15:00,54.1,54.1,54.03,54.04,74500.0,39.3275,39.3275,39.2766,39.2839,74500.0
2013-04-03 15:20:00,54.04,54.04,54.02,54.02,77500.0,39.2839,39.2839,39.2693,39.2693,77500.0
2013-04-03 15:25:00,54.01,54.03,53.98,54.0,115100.0,39.262,39.2766,39.2402,39.2548,115100.0
2013-04-03 15:30:00,54.01,54.02,54.0,54.0,120700.0,39.262,39.2693,39.2548,39.2548,120700.0
2013-04-03 15:35:00,54.01,54.01,53.94,54.0,205500.0,39.262,39.262,39.2112,39.2548,205500.0
2013-04-03 15:40:00,54.01,54.12,53.97,54.1,181100.0,39.262,39.342,39.233,39.3275,181100.0
2013-04-03 15:45:00,54.09,54.12,54.05,54.08,162100.0,39.3202,39.342,39.2911,39.3129,162100.0
2013-04-03 15:50:00,54.08,54.11,54.03,54.1,223600.0,39.3129,39.3347,39.2766,39.3275,223600.0
2013-04-03 15:55:00,54.11,54.2,54.11,54.13,590800.0,39.3347,39.4002,39.3347,39.3493,590800.0
2013-04-04 09:30:00,54.33,54.68,54.3,54.67,189100.0,39.4947,39.7491,39.4729,39.7418,189100.0
2013-04-04 09:35:00,54.64,54.81,54.64,54.8,125000.0,39.72,39.8436,39.72,39.8363,125000.0
2013-04-04 09:40:00,54.8,55.11,54.8,55.08,206900.0,39.8363,40.0617,39.8363,40.0399,206900.0
2013-04-04 09:45:00,55.07,55.08,55.0,55.02,107900.0,40.0326,40.0399,39.9817,39.9963,107900.0
2013-04-04 09:50:00,55.02,55.1,54.96,55.1,94800.0,39.9963,40.0544,39.9526,40.0544,94800.0
2013-04-04 09:55:00,55.1,55.1,54.96,55.06,86000.0,40.0544,40.0544,39.9526,40.0253,86000.0
2013-04-04 10:00:00,55.07,55.24,55.04,55.23,140200.0,40.0326,40.1562,40.0108,40.1489,140200.0
2013-04-04 10:05:00,55.23,55.27,55.18,55.26,88100.0,40.1489,40.178,40.1126,40.1707,88100.0
2013-04-04 10:10:00,55.26,55.33,55.17,55.32,130800.0,40.1707,40.2216,40.1053,40.2143,130800.0
2013-04-04 10:15:00,55.32,55.39,55.26,55.36,99800.0,40.2143,40.2652,40.1707,40.2434,99800.0
2013-04-04 10:20:00,55.35,55.36,55.27,55.27,124800.0,40.2361,40.2434,40.178,40.178,124800.0
2013-04-04 10:25:00,55.28,55.31,55.09,55.12,171600.0,40.1853,40.2071,40.0471,40.0689,171600.0
2013-04-04 10:30:00,55.11,55.16,55.05,55.11,116600.0,40.0617,40.098,40.0181,40.0617,116600.0
2013-04-04 10:35:00,55.12,55.2,55.11,55.14,89200.0,40.0689,40.1271,40.0617,40.0835,89200.0
2013-04-04 10:40:00,55.14,55.25,55.14,55.18,131300.0,40.0835,40.1635,40.0835,40.1126,131300.0
2013-04-04 10:45:00,55.17,55.19,55.12,55.19,35700.0,40.1053,40.1198,40.0689,40.1198,35700.0
2013-04-04 10:50:00,55.19,55.3,55.18,55.29,97800.0,40.1198,40.1998,40.1126,40.1925,97800.0
2013-04-04 10:55:00,55.3,55.3,55.17,55.18,56400.0,40.1998,40.1998,40.1053,40.1126,56400.0
2013-04-04 11:00:00,55.19,55.23,55.16,55.19,46400.0,40.1198,40.1489,40.098,40.1198,46400.0
2013-04-04 11:05:00,55.19,55.2,55.09,55.11,35800.0,40.1198,40.1271,40.0471,40.0617,35800.0
2013-04-04 11:10:00,55.1,55.22,55.1,55.21,58400.0,40.0544,40.1416,40.0544,40.1344,58400.0
2013-04-04 11:15:00,55.2,55.27,55.18,55.23,56000.0,40.1271,40.178,40.1126,40.1489,56000.0
2013-04-04 11:20:00,55.23,55.29,55.22,55.28,41800.0,40.1489,40.1925,40.1416,40.1853,41800.0
2013-04-04 11:25:00,55.28,55.3,55.27,55.28,35400.0,40.1853,40.1998,40.178,40.1853,35400.0
2013-04-04 11:30:00,55.27,55.27,55.18,55.18,49600.0,40.178,40.178,40.1126,40.1126,49600.0
2013-04-04 11:35:00,55.17,55.18,55.09,55.1,19400.0,40.1053,40.1126,40.0471,40.0544,19400.0
2013-04-04 11:40:00,55.1,55.16,55.09,55.16,32200.0,40.0544,40.098,40.0471,40.098,32200.0
2013-04-04 11:45:00,55.16,55.19,55.13,55.13,36000.0,40.098,40.1198,40.0762,40.0762,36000.0
2013-04-04 11:50:00,55.12,55.14,55.09,55.13,36900.0,40.0689,40.0835,40.0471,40.0762,36900.0
2013-04-04 11:55:00,55.13,55.18,55.13,55.15,38900.0,40.0762,40.1126,40.0762,40.0908,38900.0
2013-04-04 12:00:00,55.15,55.17,55.12,55.13,52600.0,40.0908,40.1053,40.0689,40.0762,52600.0
2013-04-04 12:05:00,55.13,55.15,55.11,55.15,58100.0,40.0762,40.0908,40.0617,40.0908,58100.0
2013-04-04 12:10:00,55.15,55.19,55.12,55.19,40800.0,40.0908,40.1198,40.0689,40.1198,40800.0
2013-04-04 12:15:00,55.19,55.2,55.14,55.15,21900.0,40.1198,40.1271,40.0835,40.0908,21900.0
2013-04-04 12:20:00,55.15,55.2,55.13,55.14,39700.0,40.0908,40.1271,40.0762,40.0835,39700.0
2013-04-04 12:25:00,55.13,55.16,55.12,55.15,35700.0,40.0762,40.098,40.0689,40.0908,35700.0
2013-04-04 12:30:00,55.14,55.15,55.13,55.15,37000.0,40.0835,40.0908,40.0762,40.0908,37000.0
2013-04-04 12:35:00,55.14,55.17,55.12,55.15,34200.0,40.0835,40.1053,40.0689,40.0908,34200.0
2013-04-04 12:40:00,55.15,55.17,55.12,55.14,48800.0,40.0908,40.1053,40.0689,40.0835,48800.0
2013-04-04 12:45:00,55.13,55.18,55.12,55.17,53400.0,40.0762,40.1126,40.0689,40.1053,53400.0
2013-04-04 12:50:00,55.17,55.18,55.12,55.14,25300.0,40.1053,40.1126,40.0689,40.0835,25300.0
2013-04-04 12:55:00,55.14,55.16,55.1,55.15,28900.0,40.0835,40.098,40.0544,40.0908,28900.0
2013-04-04 13:00:00,55.16,55.16,55.12,55.13,41400.0,40.098,40.098,40.0689,40.0762,41400.0
2013-04-04 13:05:00,55.13,55.14,55.12,55.13,35600.0,40.0762,40.0835,40.0689,40.0762,35600.0
2013-04-04 13:10:00,55.13,55.13,55.08,55.08,106500.0,40.0762,40.0762,40.0399,40.0399,106500.0
2013-04-04 13:15:00,55.07,55.1,55.03,55.1,33500.0,40.0326,40.0544,40.0035,40.0544,33500.0
2013-04-04 13:20:00,55.1,55.11,55.07,55.11,29300.0,40.0544,40.0617,40.0326,40.0617,29300.0
2013-04-04 13:25:00,55.11,55.14,55.09,55.1,50700.0,40.0617,40.0835,40.0471,40.0544,50700.0
2013-04-04 13:30:00,55.09,55.1,55.03,55.03,27400.0,40.0471,40.0544,40.0035,40.0035,27400.0
2013-04-04 13:35:00,55.04,55.06,55.02,55.03,41900.0,40.0108,40.0253,39.9963,40.0035,41900.0
2013-04-04 13:40:00,55.03,55.09,55.02,55.08,33500.0,40.0035,40.0471,39.9963,40.0399,33500.0
2013-04-04 13:45:00,55.08,55.1,55.06,55.1,35800.0,40.0399,40.0544,40.0253,40.0544,35800.0
2013-04-04 13:50:00,55.1,55.11,55.09,55.1,63100.0,40.0544,40.0617,40.0471,40.0544,63100.0
2013-04-04 13:55:00,55.1,55.12,55.09,55.11,27800.0,40.0544,40.0689,40.0471,40.0617,27800.0
2013-04-04 14:00:00,55.1,55.12,55.1,55.11,66800.0,40.0544,40.0689,40.0544,40.0617,66800.0
2013-04-04 14:05:00,55.1,55.14,55.09,55.13,42000.0,40.0544,40.0835,40.0471,40.0762,42000.0
2013-04-04 14:10:00,55.14,55.16,55.12,55.15,55800.0,40.0835,40.098,40.0689,40.0908,55800.0
2013-04-04 14:15:00,55.16,55.19,55.13,55.19,35400.0,40.098,40.1198,40.0762,40.1198,35400.0
2013-04-04 14:20:00,55.19,55.24,55.18,55.24,36800.0,40.1198,40.1562,40.1126,40.1562,36800.0
2013-04-04 14:25:00,55.24,55.27,55.2,55.25,36900.0,40.1562,40.178,40.1271,40.1635,36900.0
2013-04-04 14:30:00,55.25,55.29,55.25,55.28,33800.0,40.1635,40.1925,40.1635,40.1853,33800.0
2013-04-04 14:35:00,55.28,55.28,55.23,55.25,47300.0,40.1853,40.1853,40.1489,40.1635,47300.0
2013-04-04 14:40:00,55.25,55.27,55.23,55.27,71700.0,40.1635,40.178,40.1489,40.178,71700.0
2013-04-04 14:45:00,55.27,55.28,55.25,55.26,28300.0,40.178,40.1853,40.1635,40.1707,28300.0
2013-04-04 14:50:00,55.26,55.27,55.25,55.26,32900.0,40.1707,40.178,40.1635,40.1707,32900.0
2013-04-04 14:55:00,55.26,55.27,55.24,55.26,53100.0,40.1707,40.178,40.1562,40.1707,53100.0
2013-04-04 15:00:00,55.25,55.28,55.23,55.26,48500.0,40.1635,40.1853,40.1489,40.1707,48500.0
2013-04-04 15:05:00,55.26,55.29,55.26,55.26,51000.0,40.1707,40.1925,40.1707,40.1707,51000.0
2013-04-04 15:10:00,55.27,55.28,55.23,55.25,45700.0,40.178,40.1853,40.1489,40.1635,45700.0
2013-04-04 15:15:00,55.25,55.28,55.19,55.2,48700.0,40.1635,40.1853,40.1198,40.1271,48700.0
2013-04-04 15:20:00,55.2,55.21,55.15,55.18,77600.0,40.1271,40.1344,40.0908,40.1126,77600.0
2013-04-04 15:25:00,55.18,55.19,55.14,55.16,78900.0,40.1126,40.1198,40.0835,40.098,78900.0
2013-04-04 15:30:00,55.15,55.17,55.14,55.15,60700.0,40.0908,40.1053,40.0835,40.0908,60700.0
2013-04-04 15:35:00,55.14,55.16,55.09,55.11,74000.0,40.0835,40.098,40.0471,40.0617,74000.0
2013-04-04 15:40:00,55.11,55.19,55.11,55.19,50000.0,40.0617,40.1198,40.0617,40.1198,50000.0
2013-04-04 15:45:00,55.19,55.24,55.18,55.23,177100.0,40.1198,40.1562,40.1126,40.1489,177100.0
2013-04-04 15:50:00,55.23,55.3,55.23,55.27,178900.0,40.1489,40.1998,40.1489,40.178,178900.0
2013-04-04 15:55:00,55.27,55.37,55.25,55.34,270400.0,40.178,40.2507,40.1635,40.2289,270400.0
2013-04-05 09:30:00,54.83,54.99,54.77,54.99,152000.0,39.8581,39.9744,39.8145,39.9744,152000.0
2013-04-05 09:35:00,54.99,55.0,54.84,54.99,77400.0,39.9744,39.9817,39.8654,39.9744,77400.0
2013-04-05 09:40:00,54.98,55.0,54.91,55.0,62100.0,39.9672,39.9817,39.9163,39.9817,62100.0
2013-04-05 09:45:00,55.0,55.04,54.98,55.0,77900.0,39.9817,40.0108,39.9672,39.9817,77900.0
2013-04-05 09:50:00,55.0,55.02,54.92,54.95,73000.0,39.9817,39.9963,39.9236,39.9454,73000.0
2013-04-05 09:55:00,54.94,54.99,54.78,54.85,55400.0,39.9381,39.9744,39.8218,39.8727,55400.0
2013-04-05 10:00:00,54.85,54.97,54.77,54.91,121300.0,39.8727,39.9599,39.8145,39.9163,121300.0
2013-04-05 10:05:00,54.9,55.02,54.88,55.02,79900.0,39.909,39.9963,39.8945,39.9963,79900.0
2013-04-05 10:10:00,55.01,55.01,54.94,54.95,48400.0,39.989,39.989,39.9381,39.9454,48400.0
2013-04-05 10:15:00,54.95,54.99,54.94,54.98,63000.0,39.9454,39.9744,39.9381,39.9672,63000.0
2013-04-05 10:20:00,54.98,55.04,54.97,55.03,42000.0,39.9672,40.0108,39.9599,40.0035,42000.0
2013-04-05 10:25:00,55.04,55.07,54.99,55.06,51700.0,40.0108,40.0326,39.9744,40.0253,51700.0
2013-04-05 10:30:00,55.06,55.16,55.06,55.14,92400.0,40.0253,40.098,40.0253,40.0835,92400.0
2013-04-05 10:35:00,55.15,55.24,55.14,55.24,110500.0,40.0908,40.1562,40.0835,40.1562,110500.0
2013-04-05 10:40:00,55.24,55.26,55.17,55.18,98500.0,40.1562,40.1707,40.1053,40.1126,98500.0
2013-04-05 10:45:00,55.18,55.18,55.1,55.15,36500.0,40.1126,40.1126,40.0544,40.0908,36500.0
2013-04-05 10:50:00,55.15,55.19,55.12,55.16,40000.0,40.0908,40.1198,40.0689,40.098,40000.0
2013-04-05 10:55:00,55.17,55.17,55.08,55.09,57200.0,40.1053,40.1053,40.0399,40.0471,57200.0
2013-04-05 11:00:00,55.09,55.18,55.07,55.16,119400.0,40.0471,40.1126,40.0326,40.098,119400.0
2013-04-05 11:05:00,55.15,55.15,55.12,55.13,54400.0,40.0908,40.0908,40.0689,40.0762,54400.0
2013-04-05 11:10:00,55.13,55.26,55.12,55.26,69600.0,40.0762,40.1707,40.0689,40.1707,69600.0
2013-04-05 11:15:00,55.25,55.35,55.22,55.35,85300.0,40.1635,40.2361,40.1416,40.2361,85300.0
2013-04-05 11:20:00,55.34,55.37,55.31,55.33,100800.0,40.2289,40.2507,40.2071,40.2216,100800.0
2013-04-05 11:25:00,55.32,55.36,55.31,55.35,53700.0,40.2143,40.2434,40.2071,40.2361,53700.0
2013-04-05 11:30:00,55.36,55.36,55.34,55.34,77100.0,40.2434,40.2434,40.2289,40.2289,77100.0
2013-04-05 11:35:00,55.34,55.36,55.32,55.33,47000.0,40.2289,40.2434,40.2143,40.2216,47000.0
2013-04-05 11:40:00,55.33,55.39,55.32,55.39,28800.0,40.2216,40.2652,40.2143,40.2652,28800.0
2013-04-05 11:45:00,55.38,55.47,55.37,55.47,67100.0,40.258,40.3234,40.2507,40.3234,67100.0
2013-04-05 11:50:00,55.47,55.47,55.36,55.41,55800.0,40.3234,40.3234,40.2434,40.2798,55800.0
2013-04-05 11:55:00,55.41,55.45,55.4,55.44,62200.0,40.2798,40.3088,40.2725,40.3016,62200.0
2013-04-05 12:00:00,55.45,55.46,55.41,55.44,112200.0,40.3088,40.3161,40.2798,40.3016,112200.0
2013-04-05 12:05:00,55.43,55.46,55.42,55.46,66800.0,40.2943,40.3161,40.287,40.3161,66800.0
2013-04-05 12:10:00,55.45,55.46,55.39,55.4,41200.0,40.3088,40.3161,40.2652,40.2725,41200.0
2013-04-05 12:15:00,55.39,55.39,55.34,55.34,40000.0,40.2652,40.2652,40.2289,40.2289,40000.0
2013-04-05 12:20:00,55.34,55.37,55.3,55.31,36900.0,40.2289,40.2507,40.1998,40.2071,36900.0
2013-04-05 12:25:00,55.3,55.34,55.3,55.31,33300.0,40.1998,40.2289,40.1998,40.2071,33300.0
2013-04-05 12:30:00,55.32,55.36,55.32,55.36,37500.0,40.2143,40.2434,40.2143,40.2434,37500.0
2013-04-05 12:35:00,55.35,55.38,55.35,55.38,41500.0,40.2361,40.258,40.2361,40.258,41500.0
2013-04-05 12:40:00,55.38,55.41,55.37,55.41,55900.0,40.258,40.2798,40.2507,40.2798,55900.0
2013-04-05 12:45:00,55.41,55.41,55.4,55.41,33600.0,40.2798,40.2798,40.2725,40.2798,33600.0
2013-04-05 12:50:00,55.41,55.42,55.4,55.42,21900.0,40.2798,40.287,40.2725,40.287,21900.0
2013-04-05 12:55:00,55.41,55.42,55.41,55.41,58400.0,40.2798,40.287,40.2798,40.2798,58400.0
2013-04-05 13:00:00,55.41,55.42,55.41,55.42,32000.0,40.2798,40.287,40.2798,40.287,32000.0
2013-04-05 13:05:00,55.41,55.49,55.41,55.48,57600.0,40.2798,40.3379,40.2798,40.3306,57600.0
2013-04-05 13:10:00,55.48,55.53,55.48,55.5,120800.0,40.3306,40.367,40.3306,40.3452,120800.0
2013-04-05 13:15:00,55.49,55.51,55.49,55.5,26400.0,40.3379,40.3525,40.3379,40.3452,26400.0
2013-04-05 13:20:00,55.5,55.55,55.49,55.55,60200.0,40.3452,40.3815,40.3379,40.3815,60200.0
2013-04-05 13:25:00,55.55,55.56,55.51,55.54,51300.0,40.3815,40.3888,40.3525,40.3743,51300.0
2013-04-05 13:30:00,55.54,55.58,55.47,55.47,65100.0,40.3743,40.4033,40.3234,40.3234,65100.0
2013-04-05 13:35:00,55.47,55.51,55.42,55.42,48600.0,40.3234,40.3525,40.287,40.287,48600.0
2013-04-05 13:40:00,55.43,55.44,55.4,55.44,21100.0,40.2943,40.3016,40.2725,40.3016,21100.0
2013-04-05 13:45:00,55.44,55.45,55.41,55.41,34100.0,40.3016,40.3088,40.2798,40.2798,34100.0
2013-04-05 13:50:00,55.41,55.42,55.38,55.38,32300.0,40.2798,40.287,40.258,40.258,32300.0
2013-04-05 13:55:00,55.39,55.41,55.38,55.4,58000.0,40.2652,40.2798,40.258,40.2725,58000.0
2013-04-05 14:00:00,55.39,55.41,55.38,55.39,45200.0,40.2652,40.2798,40.258,40.2652,45200.0
2013-04-05 14:05:00,55.39,55.43,55.39,55.42,25700.0,40.2652,40.2943,40.2652,40.287,25700.0
2013-04-05 14:10:00,55.42,55.43,55.38,55.39,42500.0,40.287,40.2943,40.258,40.2652,42500.0
2013-04-05 14:15:00,55.39,55.39,55.37,55.39,17700.0,40.2652,40.2652,40.2507,40.2652,17700.0
2013-04-05 14:20:00,55.39,55.42,55.39,55.4,34500.0,40.2652,40.287,40.2652,40.2725,34500.0
2013-04-05 14:25:00,55.4,55.42,55.39,55.4,26400.0,40.2725,40.287,40.2652,40.2725,26400.0
2013-04-05 14:30:00,55.4,55.4,55.36,55.39,33700.0,40.2725,40.2725,40.2434,40.2652,33700.0
2013-04-05 14:35:00,55.4,55.43,55.39,55.4,42200.0,40.2725,40.2943,40.2652,40.2725,42200.0
2013-04-05 14:40:00,55.39,55.41,55.39,55.39,24100.0,40.2652,40.2798,40.2652,40.2652,24100.0
2013-04-05 14:45:00,55.39,55.42,55.36,55.41,48100.0,40.2652,40.287,40.2434,40.2798,48100.0
2013-04-05 14:50:00,55.4,55.44,55.4,55.44,18000.0,40.2725,40.3016,40.2725,40.3016,18000.0
2013-04-05 14:55:00,55.44,55.5,55.44,55.49,56700.0,40.3016,40.3452,40.3016,40.3379,56700.0
2013-04-05 15:00:00,55.5,55.53,55.49,55.53,134400.0,40.3452,40.367,40.3379,40.367,134400.0
2013-04-05 15:05:00,55.53,55.54,55.49,55.51,91300.0,40.367,40.3743,40.3379,40.3525,91300.0
2013-04-05 15:10:00,55.51,55.52,55.5,55.5,45400.0,40.3525,40.3597,40.3452,40.3452,45400.0
2013-04-05 15:15:00,55.5,55.51,55.43,55.43,48100.0,40.3452,40.3525,40.2943,40.2943,48100.0
2013-04-05 15:20:00,55.44,55.44,55.4,55.43,47000.0,40.3016,40.3016,40.2725,40.2943,47000.0
2013-04-05 15:25:00,55.43,55.44,55.4,55.4,49800.0,40.2943,40.3016,40.2725,40.2725,49800.0
2013-04-05 15:30:00,55.4,55.42,55.38,55.41,67400.0,40.2725,40.287,40.258,40.2798,67400.0
2013-04-05 15:35:00,55.41,55.47,55.4,55.45,58900.0,40.2798,40.3234,40.2725,40.3088,58900.0
2013-04-05 15:40:00,55.45,55.53,55.45,55.53,59000.0,40.3088,40.367,40.3088,40.367,59000.0
2013-04-05 15:45:00,55.53,55.6,55.53,55.59,81000.0,40.367,40.4179,40.367,40.4106,81000.0
2013-04-05 15:50:00,55.59,55.62,55.58,55.62,223900.0,40.4106,40.4324,40.4033,40.4324,223900.0
2013-04-05 15:55:00,55.61,55.66,55.61,55.64,344300.0,40.4251,40.4615,40.4251,40.447,344300.0
2013-04-08 09:30:00,55.65,55.67,55.37,55.56,178000.0,40.4542,40.4688,40.2507,40.3888,178000.0
2013-04-08 09:35:00,55.57,55.59,55.51,55.55,59100.0,40.3961,40.4106,40.3525,40.3815,59100.0
2013-04-08 09:40:00,55.56,55.61,55.46,55.46,64000.0,40.3888,40.4251,40.3161,40.3161,64000.0
2013-04-08 09:45:00,55.45,55.49,55.41,55.43,111400.0,40.3088,40.3379,40.2798,40.2943,111400.0
2013-04-08 09:50:00,55.43,55.45,55.36,55.37,45900.0,40.2943,40.3088,40.2434,40.2507,45900.0
2013-04-08 09:55:00,55.38,55.4,55.35,55.39,37100.0,40.258,40.2725,40.2361,40.2652,37100.0
2013-04-08 10:00:00,55.4,55.44,55.32,55.39,36100.0,40.2725,40.3016,40.2143,40.2652,36100.0
2013-04-08 10:05:00,55.39,55.48,55.38,55.48,28700.0,40.2652,40.3306,40.258,40.3306,28700.0
2013-04-08 10:10:00,55.48,55.51,55.41,55.5,74800.0,40.3306,40.3525,40.2798,40.3452,74800.0
2013-04-08 10:15:00,55.5,55.5,55.33,55.37,57600.0,40.3452,40.3452,40.2216,40.2507,57600.0
2013-04-08 10:20:00,55.34,55.37,55.26,55.28,53300.0,40.2289,40.2507,40.1707,40.1853,53300.0
2013-04-08 10:25:00,55.28,55.3,55.2,55.3,63000.0,40.1853,40.1998,40.1271,40.1998,63000.0
2013-04-08 10:30:00,55.3,55.38,55.27,55.37,34600.0,40.1998,40.258,40.178,40.2507,34600.0
2013-04-08 10:35:00,55.36,55.4,55.33,55.33,48300.0,40.2434,40.2725,40.2216,40.2216,48300.0
2013-04-08 10:40:00,55.34,55.34,55.31,55.34,23200.0,40.2289,40.2289,40.2071,40.2289,23200.0
2013-04-08 10:45:00,55.34,55.45,55.33,55.42,30500.0,40.2289,40.3088,40.2216,40.287,30500.0
2013-04-08 10:50:00,55.43,55.5,55.43,55.47,30000.0,40.2943,40.3452,40.2943,40.3234,30000.0
2013-04-08 10:55:00,55.47,55.47,55.39,55.4,110700.0,40.3234,40.3234,40.2652,40.2725,110700.0
2013-04-08 11:00:00,55.4,55.47,55.39,55.46,45900.0,40.2725,40.3234,40.2652,40.3161,45900.0
2013-04-08 11:05:00,55.46,55.54,55.45,55.52,63000.0,40.3161,40.3743,40.3088,40.3597,63000.0
2013-04-08 11:10:00,55.53,55.6,55.52,55.59,24900.0,40.367,40.4179,40.3597,40.4106,24900.0
2013-04-08 11:15:00,55.59,55.59,55.49,55.49,46600.0,40.4106,40.4106,40.3379,40.3379,46600.0
2013-04-08 11:20:00,55.49,55.55,55.49,55.54,17300.0,40.3379,40.3815,40.3379,40.3743,17300.0
2013-04-08 11:25:00,55.54,55.59,55.53,55.57,24800.0,40.3743,40.4106,40.367,40.3961,24800.0
2013-04-08 11:30:00,55.58,55.6,55.56,55.58,18300.0,40.4033,40.4179,40.3888,40.4033,18300.0
2013-04-08 11:35:00,55.58,55.62,55.57,55.62,18100.0,40.4033,40.4324,40.3961,40.4324,18100.0
2013-04-08 11:40:00,55.63,55.68,55.6,55.68,37200.0,40.4397,40.476,40.4179,40.476,37200.0
2013-04-08 11:45:00,55.68,55.72,55.68,55.71,118100.0,40.476,40.5051,40.476,40.4978,118100.0
2013-04-08 11:50:00,55.71,55.78,55.7,55.77,76500.0,40.4978,40.5487,40.4906,40.5415,76500.0
2013-04-08 11:55:00,55.77,55.83,55.77,55.83,70900.0,40.5415,40.5851,40.5415,40.5851,70900.0
2013-04-08 12:00:00,55.83,55.89,55.82,55.84,100000.0,40.5851,40.6287,40.5778,40.5923,100000.0
2013-04-08 12:05:00,55.85,55.87,55.84,55.86,62300.0,40.5996,40.6142,40.5923,40.6069,62300.0
2013-04-08 12:10:00,55.86,55.87,55.8,55.81,67700.0,40.6069,40.6142,40.5633,40.5705,67700.0
2013-04-08 12:15:00,55.81,55.86,55.79,55.83,84400.0,40.5705,40.6069,40.556,40.5851,84400.0
2013-04-08 12:20:00,55.83,55.85,55.81,55.83,51300.0,40.5851,40.5996,40.5705,40.5851,51300.0
2013-04-08 12:25:00,55.83,55.85,55.82,55.84,35800.0,40.5851,40.5996,40.5778,40.5923,35800.0
2013-04-08 12:30:00,55.84,55.89,55.83,55.89,239600.0,40.5923,40.6287,40.5851,40.6287,239600.0
2013-04-08 12:35:00,55.89,55.99,55.89,55.99,69600.0,40.6287,40.7014,40.6287,40.7014,69600.0
2013-04-08 12:40:00,55.99,56.0,55.93,55.98,35400.0,40.7014,40.7087,40.6578,40.6941,35400.0
2013-04-08 12:45:00,55.97,55.98,55.92,55.93,37300.0,40.6868,40.6941,40.6505,40.6578,37300.0
2013-04-08 12:50:00,55.94,55.95,55.91,55.95,43000.0,40.665,40.6723,40.6432,40.6723,43000.0
2013-04-08 12:55:00,55.95,55.96,55.9,55.95,42700.0,40.6723,40.6796,40.636,40.6723,42700.0
2013-04-08 13:00:00,55.95,55.96,55.93,55.94,33300.0,40.6723,40.6796,40.6578,40.665,33300.0
2013-04-08 13:05:00,55.95,55.95,55.87,55.87,31100.0,40.6723,40.6723,40.6142,40.6142,31100.0
2013-04-08 13:10:00,55.87,55.97,55.87,55.93,44500.0,40.6142,40.6868,40.6142,40.6578,44500.0
2013-04-08 13:15:00,55.93,55.96,55.91,55.95,30200.0,40.6578,40.6796,40.6432,40.6723,30200.0
2013-04-08 13:20:00,55.95,55.97,55.92,55.93,28900.0,40.6723,40.6868,40.6505,40.6578,28900.0
2013-04-08 13:25:00,55.93,55.94,55.9,55.93,30500.0,40.6578,40.665,40.636,40.6578,30500.0
2013-04-08 13:30:00,55.93,55.98,55.93,55.98,32200.0,40.6578,40.6941,40.6578,40.6941,32200.0
2013-04-08 13:35:00,55.98,55.99,55.95,55.97,39300.0,40.6941,40.7014,40.6723,40.6868,39300.0
2013-04-08 13:40:00,55.97,56.06,55.97,56.05,110400.0,40.6868,40.7523,40.6868,40.745,110400.0
2013-04-08 13:45:00,56.06,56.12,56.06,56.11,33100.0,40.7523,40.7959,40.7523,40.7886,33100.0
2013-04-08 13:50:00,56.11,56.12,56.06,56.06,33400.0,40.7886,40.7959,40.7523,40.7523,33400.0
2013-04-08 13:55:00,56.05,56.13,56.04,56.12,62100.0,40.745,40.8032,40.7377,40.7959,62100.0
2013-04-08 14:00:00,56.12,56.13,56.1,56.13,44200.0,40.7959,40.8032,40.7814,40.8032,44200.0
2013-04-08 14:05:00,56.13,56.17,56.12,56.17,47200.0,40.8032,40.8322,40.7959,40.8322,47200.0
2013-04-08 14:10:00,56.16,56.25,56.16,56.22,93700.0,40.825,40.8904,40.825,40.8686,93700.0
2013-04-08 14:15:00,56.23,56.28,56.22,56.26,88000.0,40.8759,40.9122,40.8686,40.8977,88000.0
2013-04-08 14:20:00,56.27,56.28,56.24,56.26,50000.0,40.9049,40.9122,40.8831,40.8977,50000.0
2013-04-08 14:25:00,56.26,56.33,56.25,56.32,64600.0,40.8977,40.9485,40.8904,40.9413,64600.0
2013-04-08 14:30:00,56.31,56.35,56.31,56.34,65800.0,40.934,40.9631,40.934,40.9558,65800.0
2013-04-08 14:35:00,56.33,56.39,56.32,56.35,94300.0,40.9485,40.9922,40.9413,40.9631,94300.0
2013-04-08 14:40:00,56.35,56.37,56.32,56.33,60800.0,40.9631,40.9776,40.9413,40.9485,60800.0
2013-04-08 14:45:00,56.32,56.36,56.27,56.27,41400.0,40.9413,40.9704,40.9049,40.9049,41400.0
2013-04-08 14:50:00,56.27,56.29,56.25,56.28,68900.0,40.9049,40.9195,40.8904,40.9122,68900.0
2013-04-08 14:55:00,56.28,56.29,56.21,56.24,47200.0,40.9122,40.9195,40.8613,40.8831,47200.0
2013-04-08 15:00:00,56.23,56.25,56.23,56.24,29300.0,40.8759,40.8904,40.8759,40.8831,29300.0
2013-04-08 15:05:00,56.24,56.25,56.2,56.23,58600.0,40.8831,40.8904,40.854,40.8759,58600.0
2013-04-08 15:10:00,56.23,56.25,56.18,56.23,72000.0,40.8759,40.8904,40.8395,40.8759,72000.0
2013-04-08 15:15:00,56.23,56.23,56.22,56.22,19600.0,40.8759,40.8759,40.8686,40.8686,19600.0
2013-04-08 15:20:00,56.22,56.29,56.22,56.29,42800.0,40.8686,40.9195,40.8686,40.9195,42800.0
2013-04-08 15:25:00,56.29,56.31,56.26,56.29,69400.0,40.9195,40.934,40.8977,40.9195,69400.0
2013-04-08 15:30:00,56.3,56.34,56.28,56.3,80400.0,40.9267,40.9558,40.9122,40.9267,80400.0
2013-04-08 15:35:00,56.3,56.33,56.29,56.32,65400.0,40.9267,40.9485,40.9195,40.9413,65400.0
2013-04-08 15:40:00,56.32,56.36,56.3,56.35,56400.0,40.9413,40.9704,40.9267,40.9631,56400.0
2013-04-08 15:45:00,56.36,56.36,56.32,56.33,65500.0,40.9704,40.9704,40.9413,40.9485,65500.0
2013-04-08 15:50:00,56.32,56.35,56.28,56.34,132700.0,40.9413,40.9631,40.9122,40.9558,132700.0
2013-04-08 15:55:00,56.33,56.43,56.32,56.43,165500.0,40.9485,41.0212,40.9413,41.0212,165500.0
2013-04-09 09:30:00,56.54,56.65,56.47,56.54,185800.0,41.1012,41.1812,41.0503,41.1012,185800.0
2013-04-09 09:35:00,56.48,56.48,56.3,56.32,82800.0,41.0576,41.0576,40.9267,40.9413,82800.0
2013-04-09 09:40:00,56.31,56.31,56.13,56.25,60300.0,40.934,40.934,40.8032,40.8904,60300.0
2013-04-09 09:45:00,56.25,56.51,56.25,56.48,53200.0,40.8904,41.0794,40.8904,41.0576,53200.0
2013-04-09 09:50:00,56.48,56.49,56.31,56.39,74300.0,41.0576,41.0649,40.934,40.9922,74300.0
2013-04-09 09:55:00,56.4,56.48,56.32,56.37,45900.0,40.9994,41.0576,40.9413,40.9776,45900.0
2013-04-09 10:00:00,56.39,56.46,56.37,56.41,50400.0,40.9922,41.043,40.9776,41.0067,50400.0
2013-04-09 10:05:00,56.4,56.48,56.39,56.48,34300.0,40.9994,41.0576,40.9922,41.0576,34300.0
2013-04-09 10:10:00,56.47,56.5,56.42,56.44,42800.0,41.0503,41.0721,41.014,41.0285,42800.0
2013-04-09 10:15:00,56.45,56.46,56.37,56.44,75900.0,41.0358,41.043,40.9776,41.0285,75900.0
2013-04-09 10:20:00,56.43,56.54,56.43,56.51,268000.0,41.0212,41.1012,41.0212,41.0794,268000.0
2013-04-09 10:25:00,56.52,56.57,56.51,56.56,39800.0,41.0867,41.123,41.0794,41.1157,39800.0
2013-04-09 10:30:00,56.56,56.57,56.48,56.5,112500.0,41.1157,41.123,41.0576,41.0721,112500.0
2013-04-09 10:35:00,56.51,56.59,56.49,56.5,84200.0,41.0794,41.1376,41.0649,41.0721,84200.0
2013-04-09 10:40:00,56.51,56.58,56.51,56.56,62700.0,41.0794,41.1303,41.0794,41.1157,62700.0
2013-04-09 10:45:00,56.56,56.58,56.5,56.55,43500.0,41.1157,41.1303,41.0721,41.1085,43500.0
2013-04-09 10:50:00,56.56,56.6,56.52,56.59,57200.0,41.1157,41.1448,41.0867,41.1376,57200.0
2013-04-09 10:55:00,56.6,56.63,56.57,56.62,49900.0,41.1448,41.1666,41.123,41.1594,49900.0
2013-04-09 11:00:00,56.62,56.64,56.55,56.6,101900.0,41.1594,41.1739,41.1085,41.1448,101900.0
2013-04-09 11:05:00,56.6,56.71,56.59,56.7,136700.0,41.1448,41.2248,41.1376,41.2175,136700.0
2013-04-09 11:10:00,56.7,56.73,56.68,56.69,61000.0,41.2175,41.2393,41.203,41.2102,61000.0
2013-04-09 11:15:00,56.68,56.72,56.6,56.63,70900.0,41.203,41.2321,41.1448,41.1666,70900.0
2013-04-09 11:20:00,56.63,56.67,56.6,56.67,71800.0,41.1666,41.1957,41.1448,41.1957,71800.0
2013-04-09 11:25:00,56.67,56.84,56.66,56.81,164200.0,41.1957,41.3193,41.1884,41.2975,164200.0
2013-04-09 11:30:00,56.8,56.81,56.66,56.68,56100.0,41.2902,41.2975,41.1884,41.203,56100.0
2013-04-09 11:35:00,56.68,56.69,56.63,56.67,44200.0,41.203,41.2102,41.1666,41.1957,44200.0
2013-04-09 11:40:00,56.66,56.71,56.65,56.69,44600.0,41.1884,41.2248,41.1812,41.2102,44600.0
2013-04-09 11:45:00,56.69,56.72,56.67,56.69,45400.0,41.2102,41.2321,41.1957,41.2102,45400.0
2013-04-09 11:50:00,56.69,56.75,56.69,56.72,46800.0,41.2102,41.2539,41.2102,41.2321,46800.0
2013-04-09 11:55:00,56.72,56.72,56.66,56.68,58200.0,41.2321,41.2321,41.1884,41.203,58200.0
2013-04-09 12:00:00,56.68,56.68,56.62,56.62,62400.0,41.203,41.203,41.1594,41.1594,62400.0
2013-04-09 12:05:00,56.61,56.62,56.53,56.57,72700.0,41.1521,41.1594,41.0939,41.123,72700.0
2013-04-09 12:10:00,56.58,56.62,56.58,56.62,26400.0,41.1303,41.1594,41.1303,41.1594,26400.0
2013-04-09 12:15:00,56.62,56.62,56.58,56.58,18700.0,41.1594,41.1594,41.1303,41.1303,18700.0
2013-04-09 12:20:00,56.59,56.61,56.58,56.6,38100.0,41.1376,41.1521,41.1303,41.1448,38100.0
2013-04-09 12:25:00,56.6,56.63,56.58,56.59,93900.0,41.1448,41.1666,41.1303,41.1376,93900.0
2013-04-09 12:30:00,56.59,56.61,56.55,56.55,123700.0,41.1376,41.1521,41.1085,41.1085,123700.0
2013-04-09 12:35:00,56.55,56.62,56.55,56.59,61300.0,41.1085,41.1594,41.1085,41.1376,61300.0
2013-04-09 12:40:00,56.6,56.64,56.58,56.58,21100.0,41.1448,41.1739,41.1303,41.1303,21100.0
2013-04-09 12:45:00,56.59,56.61,56.59,56.61,15700.0,41.1376,41.1521,41.1376,41.1521,15700.0
2013-04-09 12:50:00,56.61,56.63,56.6,56.6,100900.0,41.1521,41.1666,41.1448,41.1448,100900.0
2013-04-09 12:55:00,56.61,56.63,56.58,56.58,115800.0,41.1521,41.1666,41.1303,41.1303,115800.0
2013-04-09 13:00:00,56.59,56.64,56.58,56.63,36900.0,41.1376,41.1739,41.1303,41.1666,36900.0
2013-04-09 13:05:00,56.63,56.64,56.59,56.61,22000.0,41.1666,41.1739,41.1376,41.1521,22000.0
2013-04-09 13:10:00,56.62,56.62,56.57,56.61,36200.0,41.1594,41.1594,41.123,41.1521,36200.0
2013-04-09 13:15:00,56.6,56.67,56.6,56.64,45500.0,41.1448,41.1957,41.1448,41.1739,45500.0
2013-04-09 13:20:00,56.63,56.7,56.63,56.69,26300.0,41.1666,41.2175,41.1666,41.2102,26300.0
2013-04-09 13:25:00,56.69,56.74,56.68,56.7,25600.0,41.2102,41.2466,41.203,41.2175,25600.0
2013-04-09 13:30:00,56.71,56.72,56.68,56.68,34800.0,41.2248,41.2321,41.203,41.203,34800.0
2013-04-09 13:35:00,56.67,56.68,56.63,56.64,23900.0,41.1957,41.203,41.1666,41.1739,23900.0
2013-04-09 13:40:00,56.64,56.68,56.62,56.63,38300.0,41.1739,41.203,41.1594,41.1666,38300.0
2013-04-09 13:45:00,56.63,56.67,56.62,56.67,40600.0,41.1666,41.1957,41.1594,41.1957,40600.0
2013-04-09 13:50:00,56.67,56.68,56.61,56.68,49900.0,41.1957,41.203,41.1521,41.203,49900.0
2013-04-09 13:55:00,56.68,56.71,56.67,56.71,30800.0,41.203,41.2248,41.1957,41.2248,30800.0
2013-04-09 14:00:00,56.7,56.82,56.7,56.82,100200.0,41.2175,41.3047,41.2175,41.3047,100200.0
2013-04-09 14:05:00,56.82,56.88,56.81,56.88,42100.0,41.3047,41.3484,41.2975,41.3484,42100.0
2013-04-09 14:10:00,56.88,56.96,56.88,56.96,74300.0,41.3484,41.4065,41.3484,41.4065,74300.0
2013-04-09 14:15:00,56.97,57.0,56.95,57.0,86700.0,41.4138,41.4356,41.3992,41.4356,86700.0
2013-04-09 14:20:00,56.99,57.0,56.94,56.96,49500.0,41.4283,41.4356,41.392,41.4065,49500.0
2013-04-09 14:25:00,56.96,56.99,56.94,56.95,36600.0,41.4065,41.4283,41.392,41.3992,36600.0
2013-04-09 14:30:00,56.94,56.98,56.94,56.95,41500.0,41.392,41.4211,41.392,41.3992,41500.0
2013-04-09 14:35:00,56.94,56.95,56.9,56.91,51700.0,41.392,41.3992,41.3629,41.3702,51700.0
2013-04-09 14:40:00,56.91,56.97,56.91,56.95,58500.0,41.3702,41.4138,41.3702,41.3992,58500.0
2013-04-09 14:45:00,56.95,56.95,56.9,56.91,31000.0,41.3992,41.3992,41.3629,41.3702,31000.0
2013-04-09 14:50:00,56.9,56.91,56.84,56.84,53400.0,41.3629,41.3702,41.3193,41.3193,53400.0
2013-04-09 14:55:00,56.84,56.89,56.84,56.85,37800.0,41.3193,41.3556,41.3193,41.3266,37800.0
2013-04-09 15:00:00,56.85,56.86,56.82,56.83,28400.0,41.3266,41.3338,41.3047,41.312,28400.0
2013-04-09 15:05:00,56.83,56.87,56.76,56.76,54100.0,41.312,41.3411,41.2611,41.2611,54100.0
2013-04-09 15:10:00,56.76,56.77,56.74,56.77,35800.0,41.2611,41.2684,41.2466,41.2684,35800.0
2013-04-09 15:15:00,56.77,56.8,56.76,56.79,28400.0,41.2684,41.2902,41.2611,41.2829,28400.0
2013-04-09 15:20:00,56.78,56.78,56.73,56.74,75600.0,41.2757,41.2757,41.2393,41.2466,75600.0
2013-04-09 15:25:00,56.75,56.75,56.7,56.7,24500.0,41.2539,41.2539,41.2175,41.2175,24500.0
2013-04-09 15:30:00,56.7,56.73,56.68,56.7,53800.0,41.2175,41.2393,41.203,41.2175,53800.0
2013-04-09 15:35:00,56.7,56.7,56.62,56.66,60200.0,41.2175,41.2175,41.1594,41.1884,60200.0
2013-04-09 15:40:00,56.66,56.7,56.65,56.66,93600.0,41.1884,41.2175,41.1812,41.1884,93600.0
2013-04-09 15:45:00,56.65,56.66,56.6,56.62,142500.0,41.1812,41.1884,41.1448,41.1594,142500.0
2013-04-09 15:50:00,56.62,56.64,56.57,56.63,102600.0,41.1594,41.1739,41.123,41.1666,102600.0
2013-04-09 15:55:00,56.62,56.64,56.55,56.61,245100.0,41.1594,41.1739,41.1085,41.1521,245100.0
2013-04-10 09:30:00,56.6,56.84,56.57,56.77,112600.0,41.1448,41.3193,41.123,41.2684,112600.0
2013-04-10 09:35:00,56.77,56.8,56.66,56.69,37300.0,41.2684,41.2902,41.1884,41.2102,37300.0
2013-04-10 09:40:00,56.69,56.71,56.53,56.6,40300.0,41.2102,41.2248,41.0939,41.1448,40300.0
2013-04-10 09:45:00,56.6,56.7,56.58,56.7,50000.0,41.1448,41.2175,41.1303,41.2175,50000.0
2013-04-10 09:50:00,56.7,56.7,56.61,56.63,32700.0,41.2175,41.2175,41.1521,41.1666,32700.0
2013-04-10 09:55:00,56.64,56.7,56.63,56.7,27900.0,41.1739,41.2175,41.1666,41.2175,27900.0
2013-04-10 10:00:00,56.71,56.76,56.65,56.73,39400.0,41.2248,41.2611,41.1812,41.2393,39400.0
2013-04-10 10:05:00,56.73,56.77,56.72,56.76,45300.0,41.2393,41.2684,41.2321,41.2611,45300.0
2013-04-10 10:10:00,56.76,56.8,56.72,56.75,36900.0,41.2611,41.2902,41.2321,41.2539,36900.0
2013-04-10 10:15:00,56.76,56.78,56.64,56.65,41100.0,41.2611,41.2757,41.1739,41.1812,41100.0
2013-04-10 10:20:00,56.64,56.67,56.6,56.6,30700.0,41.1739,41.1957,41.1448,41.1448,30700.0
2013-04-10 10:25:00,56.6,56.71,56.58,56.7,34300.0,41.1448,41.2248,41.1303,41.2175,34300.0
2013-04-10 10:30:00,56.7,56.72,56.64,56.65,36800.0,41.2175,41.2321,41.1739,41.1812,36800.0
2013-04-10 10:35:00,56.64,56.64,56.56,56.58,63600.0,41.1739,41.1739,41.1157,41.1303,63600.0
2013-04-10 10:40:00,56.58,56.69,56.58,56.67,106700.0,41.1303,41.2102,41.1303,41.1957,106700.0
2013-04-10 10:45:00,56.68,56.75,56.67,56.73,90700.0,41.203,41.2539,41.1957,41.2393,90700.0
2013-04-10 10:50:00,56.74,56.82,56.73,56.82,62500.0,41.2466,41.3047,41.2393,41.3047,62500.0
2013-04-10 10:55:00,56.82,56.85,56.74,56.75,75700.0,41.3047,41.3266,41.2466,41.2539,75700.0
2013-04-10 11:00:00,56.75,56.75,56.65,56.71,113900.0,41.2539,41.2539,41.1812,41.2248,113900.0
2013-04-10 11:05:00,56.71,56.74,56.65,56.7,64400.0,41.2248,41.2466,41.1812,41.2175,64400.0
2013-04-10 11:10:00,56.71,56.74,56.68,56.73,104100.0,41.2248,41.2466,41.203,41.2393,104100.0
2013-04-10 11:15:00,56.72,56.75,56.69,56.73,71800.0,41.2321,41.2539,41.2102,41.2393,71800.0
2013-04-10 11:20:00,56.72,56.73,56.7,56.71,41500.0,41.2321,41.2393,41.2175,41.2248,41500.0
2013-04-10 11:25:00,56.71,56.74,56.71,56.73,28600.0,41.2248,41.2466,41.2248,41.2393,28600.0
2013-04-10 11:30:00,56.73,56.74,56.68,56.73,69200.0,41.2393,41.2466,41.203,41.2393,69200.0
2013-04-10 11:35:00,56.73,56.77,56.73,56.74,33900.0,41.2393,41.2684,41.2393,41.2466,33900.0
2013-04-10 11:40:00,56.75,56.81,56.75,56.79,48400.0,41.2539,41.2975,41.2539,41.2829,48400.0
2013-04-10 11:45:00,56.79,56.8,56.77,56.79,19200.0,41.2829,41.2902,41.2684,41.2829,19200.0
2013-04-10 11:50:00,56.79,56.81,56.77,56.8,27100.0,41.2829,41.2975,41.2684,41.2902,27100.0
2013-04-10 11:55:00,56.81,56.83,56.75,56.76,19700.0,41.2975,41.312,41.2539,41.2611,19700.0
2013-04-10 12:00:00,56.76,56.76,56.7,56.7,18700.0,41.2611,41.2611,41.2175,41.2175,18700.0
2013-04-10 12:05:00,56.71,56.72,56.65,56.65,17500.0,41.2248,41.2321,41.1812,41.1812,17500.0
2013-04-10 12:10:00,56.66,56.68,56.61,56.62,46100.0,41.1884,41.203,41.1521,41.1594,46100.0
2013-04-10 12:15:00,56.63,56.68,56.63,56.66,29600.0,41.1666,41.203,41.1666,41.1884,29600.0
2013-04-10 12:20:00,56.66,56.67,56.6,56.6,28200.0,41.1884,41.1957,41.1448,41.1448,28200.0
2013-04-10 12:25:00,56.61,56.61,56.58,56.6,36000.0,41.1521,41.1521,41.1303,41.1448,36000.0
2013-04-10 12:30:00,56.6,56.67,56.59,56.66,43000.0,41.1448,41.1957,41.1376,41.1884,43000.0
2013-04-10 12:35:00,56.67,56.72,56.64,56.7,60900.0,41.1957,41.2321,41.1739,41.2175,60900.0
2013-04-10 12:40:00,56.7,56.76,56.7,56.76,21100.0,41.2175,41.2611,41.2175,41.2611,21100.0
2013-04-10 12:45:00,56.76,56.8,56.74,56.79,28400.0,41.2611,41.2902,41.2466,41.2829,28400.0
2013-04-10 12:50:00,56.78,56.8,56.73,56.77,32200.0,41.2757,41.2902,41.2393,41.2684,32200.0
2013-04-10 12:55:00,56.77,56.79,56.77,56.78,21000.0,41.2684,41.2829,41.2684,41.2757,21000.0
2013-04-10 13:00:00,56.79,56.8,56.76,56.77,27600.0,41.2829,41.2902,41.2611,41.2684,27600.0
2013-04-10 13:05:00,56.77,56.78,56.77,56.78,9300.0,41.2684,41.2757,41.2684,41.2757,9300.0
2013-04-10 13:10:00,56.78,56.79,56.76,56.77,31300.0,41.2757,41.2829,41.2611,41.2684,31300.0
2013-04-10 13:15:00,56.76,56.77,56.75,56.76,25300.0,41.2611,41.2684,41.2539,41.2611,25300.0
2013-04-10 13:20:00,56.76,56.77,56.72,56.77,23300.0,41.2611,41.2684,41.2321,41.2684,23300.0
2013-04-10 13:25:00,56.77,56.79,56.75,56.77,45900.0,41.2684,41.2829,41.2539,41.2684,45900.0
2013-04-10 13:30:00,56.77,56.79,56.74,56.74,49300.0,41.2684,41.2829,41.2466,41.2466,49300.0
2013-04-10 13:35:00,56.75,56.75,56.71,56.71,23200.0,41.2539,41.2539,41.2248,41.2248,23200.0
2013-04-10 13:40:00,56.72,56.77,56.72,56.77,28700.0,41.2321,41.2684,41.2321,41.2684,28700.0
2013-04-10 13:45:00,56.77,56.78,56.75,56.77,56800.0,41.2684,41.2757,41.2539,41.2684,56800.0
2013-04-10 13:50:00,56.77,56.79,56.76,56.77,199300.0,41.2684,41.2829,41.2611,41.2684,199300.0
2013-04-10 13:55:00,56.78,56.79,56.77,56.79,109500.0,41.2757,41.2829,41.2684,41.2829,109500.0
2013-04-10 14:00:00,56.79,56.83,56.79,56.82,44200.0,41.2829,41.312,41.2829,41.3047,44200.0
2013-04-10 14:05:00,56.81,56.86,56.81,56.86,31200.0,41.2975,41.3338,41.2975,41.3338,31200.0
2013-04-10 14:10:00,56.85,56.9,56.85,56.89,67200.0,41.3266,41.3629,41.3266,41.3556,67200.0
2013-04-10 14:15:00,56.89,56.94,56.89,56.93,51100.0,41.3556,41.392,41.3556,41.3847,51100.0
2013-04-10 14:20:00,56.93,56.96,56.88,56.88,66900.0,41.3847,41.4065,41.3484,41.3484,66900.0
2013-04-10 14:25:00,56.89,56.89,56.86,56.87,32400.0,41.3556,41.3556,41.3338,41.3411,32400.0
2013-04-10 14:30:00,56.86,56.9,56.86,56.89,37200.0,41.3338,41.3629,41.3338,41.3556,37200.0
2013-04-10 14:35:00,56.89,56.95,56.89,56.93,36300.0,41.3556,41.3992,41.3556,41.3847,36300.0
2013-04-10 14:40:00,56.94,56.95,56.93,56.93,50200.0,41.392,41.3992,41.3847,41.3847,50200.0
2013-04-10 14:45:00,56.94,56.96,56.91,56.95,36500.0,41.392,41.4065,41.3702,41.3992,36500.0
2013-04-10 14:50:00,56.96,56.98,56.94,56.98,59000.0,41.4065,41.4211,41.392,41.4211,59000.0
2013-04-10 14:55:00,56.97,57.0,56.97,56.99,67800.0,41.4138,41.4356,41.4138,41.4283,67800.0
2013-04-10 15:00:00,57.0,57.02,56.94,56.94,106000.0,41.4356,41.4501,41.392,41.392,106000.0
2013-04-10 15:05:00,56.93,56.94,56.92,56.93,45800.0,41.3847,41.392,41.3774,41.3847,45800.0
2013-04-10 15:10:00,56.93,56.94,56.92,56.92,51300.0,41.3847,41.392,41.3774,41.3774,51300.0
2013-04-10 15:15:00,56.92,56.93,56.87,56.89,77400.0,41.3774,41.3847,41.3411,41.3556,77400.0
2013-04-10 15:20:00,56.89,56.91,56.88,56.91,52600.0,41.3556,41.3702,41.3484,41.3702,52600.0
2013-04-10 15:25:00,56.9,56.93,56.9,56.9,175100.0,41.3629,41.3847,41.3629,41.3629,175100.0
2013-04-10 15:30:00,56.89,57.01,56.87,57.01,154200.0,41.3556,41.4429,41.3411,41.4429,154200.0
2013-04-10 15:35:00,57.01,57.09,57.01,57.07,111500.0,41.4429,41.501,41.4429,41.4865,111500.0
2013-04-10 15:40:00,57.07,57.09,57.05,57.08,92000.0,41.4865,41.501,41.4719,41.4938,92000.0
2013-04-10 15:45:00,57.08,57.09,57.0,57.0,115500.0,41.4938,41.501,41.4356,41.4356,115500.0
2013-04-10 15:50:00,57.01,57.08,57.0,57.07,263400.0,41.4429,41.4938,41.4356,41.4865,263400.0
2013-04-10 15:55:00,57.07,57.08,56.96,56.97,458100.0,41.4865,41.4938,41.4065,41.4138,458100.0
2013-04-11 09:30:00,57.07,57.23,57.05,57.22,132100.0,41.4865,41.6028,41.4719,41.5955,132100.0
2013-04-11 09:35:00,57.22,57.25,57.05,57.05,79300.0,41.5955,41.6173,41.4719,41.4719,79300.0
2013-04-11 09:40:00,57.07,57.27,57.06,57.21,42400.0,41.4865,41.6319,41.4792,41.5883,42400.0
2013-04-11 09:45:00,57.21,57.36,57.17,57.36,116700.0,41.5883,41.6973,41.5592,41.6973,116700.0
2013-04-11 09:50:00,57.37,57.42,57.31,57.31,58800.0,41.7046,41.7409,41.6609,41.6609,58800.0
2013-04-11 09:55:00,57.32,57.32,57.27,57.3,43800.0,41.6682,41.6682,41.6319,41.6537,43800.0
2013-04-11 10:00:00,57.3,57.48,57.29,57.47,84700.0,41.6537,41.7845,41.6464,41.7773,84700.0
2013-04-11 10:05:00,57.48,57.62,57.47,57.61,167700.0,41.7845,41.8863,41.7773,41.879,167700.0
2013-04-11 10:10:00,57.61,57.73,57.6,57.64,147300.0,41.879,41.9663,41.8718,41.9008,147300.0
2013-04-11 10:15:00,57.64,57.7,57.61,57.7,109000.0,41.9008,41.9445,41.879,41.9445,109000.0
2013-04-11 10:20:00,57.69,57.71,57.65,57.68,59000.0,41.9372,41.9517,41.9081,41.9299,59000.0
2013-04-11 10:25:00,57.69,57.88,57.66,57.87,189000.0,41.9372,42.0753,41.9154,42.068,189000.0
2013-04-11 10:30:00,57.86,57.87,57.75,57.76,73800.0,42.0608,42.068,41.9808,41.9881,73800.0
2013-04-11 10:35:00,57.76,57.84,57.73,57.84,133200.0,41.9881,42.0462,41.9663,42.0462,133200.0
2013-04-11 10:40:00,57.84,57.87,57.78,57.87,91600.0,42.0462,42.068,42.0026,42.068,91600.0
2013-04-11 10:45:00,57.85,57.86,57.8,57.81,36400.0,42.0535,42.0608,42.0171,42.0244,36400.0
2013-04-11 10:50:00,57.81,57.81,57.72,57.76,141000.0,42.0244,42.0244,41.959,41.9881,141000.0
2013-04-11 10:55:00,57.76,57.81,57.72,57.8,46500.0,41.9881,42.0244,41.959,42.0171,46500.0
2013-04-11 11:00:00,57.8,57.8,57.74,57.76,76100.0,42.0171,42.0171,41.9735,41.9881,76100.0
2013-04-11 11:05:00,57.76,57.81,57.74,57.81,63800.0,41.9881,42.0244,41.9735,42.0244,63800.0
2013-04-11 11:10:00,57.82,57.87,57.78,57.84,61600.0,42.0317,42.068,42.0026,42.0462,61600.0
2013-04-11 11:15:00,57.84,57.95,57.84,57.91,65200.0,42.0462,42.1262,42.0462,42.0971,65200.0
2013-04-11 11:20:00,57.9,57.92,57.86,57.9,47200.0,42.0898,42.1044,42.0608,42.0898,47200.0
2013-04-11 11:25:00,57.9,57.98,57.9,57.97,68600.0,42.0898,42.148,42.0898,42.1407,68600.0
2013-04-11 11:30:00,57.96,57.97,57.91,57.91,155100.0,42.1335,42.1407,42.0971,42.0971,155100.0
2013-04-11 11:35:00,57.92,58.0,57.91,57.99,110400.0,42.1044,42.1625,42.0971,42.1553,110400.0
2013-04-11 11:40:00,57.98,58.12,57.97,58.1,132700.0,42.148,42.2498,42.1407,42.2352,132700.0
2013-04-11 11:45:00,58.1,58.29,58.06,58.17,222500.0,42.2352,42.3733,42.2062,42.2861,222500.0
2013-04-11 11:50:00,58.17,58.17,58.06,58.09,33600.0,42.2861,42.2861,42.2062,42.228,33600.0
2013-04-11 11:55:00,58.09,58.13,58.02,58.03,50400.0,42.228,42.257,42.1771,42.1843,50400.0
2013-04-11 12:00:00,58.02,58.02,57.89,57.9,40300.0,42.1771,42.1771,42.0826,42.0898,40300.0
2013-04-11 12:05:00,57.91,58.02,57.9,57.97,94100.0,42.0971,42.1771,42.0898,42.1407,94100.0
2013-04-11 12:10:00,57.98,57.99,57.9,57.99,37500.0,42.148,42.1553,42.0898,42.1553,37500.0
2013-04-11 12:15:00,57.98,57.98,57.92,57.92,22800.0,42.148,42.148,42.1044,42.1044,22800.0
2013-04-11 12:20:00,57.92,57.97,57.87,57.87,34700.0,42.1044,42.1407,42.068,42.068,34700.0
2013-04-11 12:25:00,57.88,57.91,57.86,57.87,33800.0,42.0753,42.0971,42.0608,42.068,33800.0
2013-04-11 12:30:00,57.87,57.91,57.86,57.91,41800.0,42.068,42.0971,42.0608,42.0971,41800.0
2013-04-11 12:35:00,57.9,57.94,57.89,57.93,50300.0,42.0898,42.1189,42.0826,42.1117,50300.0
2013-04-11 12:40:00,57.92,57.93,57.91,57.93,15200.0,42.1044,42.1117,42.0971,42.1117,15200.0
2013-04-11 12:45:00,57.93,57.97,57.92,57.96,40800.0,42.1117,42.1407,42.1044,42.1335,40800.0
2013-04-11 12:50:00,57.96,57.97,57.93,57.93,28700.0,42.1335,42.1407,42.1117,42.1117,28700.0
2013-04-11 12:55:00,57.93,57.98,57.91,57.96,43600.0,42.1117,42.148,42.0971,42.1335,43600.0
2013-04-11 13:00:00,57.96,58.06,57.96,58.05,62200.0,42.1335,42.2062,42.1335,42.1989,62200.0
2013-04-11 13:05:00,58.05,58.06,57.98,58.03,31800.0,42.1989,42.2062,42.148,42.1843,31800.0
2013-04-11 13:10:00,58.03,58.03,57.96,57.99,27200.0,42.1843,42.1843,42.1335,42.1553,27200.0
2013-04-11 13:15:00,57.99,58.04,57.97,58.03,30700.0,42.1553,42.1916,42.1407,42.1843,30700.0
2013-04-11 13:20:00,58.02,58.02,57.96,57.96,32100.0,42.1771,42.1771,42.1335,42.1335,32100.0
2013-04-11 13:25:00,57.96,57.98,57.93,57.97,21900.0,42.1335,42.148,42.1117,42.1407,21900.0
2013-04-11 13:30:00,57.96,57.96,57.92,57.96,36000.0,42.1335,42.1335,42.1044,42.1335,36000.0
2013-04-11 13:35:00,57.96,58.0,57.95,57.98,46300.0,42.1335,42.1625,42.1262,42.148,46300.0
2013-04-11 13:40:00,57.98,58.0,57.97,58.0,46300.0,42.148,42.1625,42.1407,42.1625,46300.0
2013-04-11 13:45:00,58.0,58.01,57.95,57.95,23300.0,42.1625,42.1698,42.1262,42.1262,23300.0
2013-04-11 13:50:00,57.96,57.96,57.84,57.84,24800.0,42.1335,42.1335,42.0462,42.0462,24800.0
2013-04-11 13:55:00,57.84,57.85,57.78,57.78,32600.0,42.0462,42.0535,42.0026,42.0026,32600.0
2013-04-11 14:00:00,57.79,57.81,57.75,57.75,38200.0,42.0099,42.0244,41.9808,41.9808,38200.0
2013-04-11 14:05:00,57.75,57.77,57.74,57.75,33600.0,41.9808,41.9953,41.9735,41.9808,33600.0
2013-04-11 14:10:00,57.75,57.75,57.7,57.72,43400.0,41.9808,41.9808,41.9445,41.959,43400.0
2013-04-11 14:15:00,57.72,57.78,57.7,57.76,42700.0,41.959,42.0026,41.9445,41.9881,42700.0
2013-04-11 14:20:00,57.76,57.79,57.75,57.79,39600.0,41.9881,42.0099,41.9808,42.0099,39600.0
2013-04-11 14:25:00,57.79,57.8,57.77,57.79,36500.0,42.0099,42.0171,41.9953,42.0099,36500.0
2013-04-11 14:30:00,57.78,57.84,57.78,57.83,38900.0,42.0026,42.0462,42.0026,42.039,38900.0
2013-04-11 14:35:00,57.83,57.88,57.83,57.85,48000.0,42.039,42.0753,42.039,42.0535,48000.0
2013-04-11 14:40:00,57.85,57.87,57.82,57.84,337800.0,42.0535,42.068,42.0317,42.0462,337800.0
2013-04-11 14:45:00,57.84,57.84,57.79,57.8,38400.0,42.0462,42.0462,42.0099,42.0171,38400.0
2013-04-11 14:50:00,57.81,57.82,57.77,57.79,28700.0,42.0244,42.0317,41.9953,42.0099,28700.0
2013-04-11 14:55:00,57.78,57.9,57.78,57.9,65700.0,42.0026,42.0898,42.0026,42.0898,65700.0
2013-04-11 15:00:00,57.9,57.95,57.88,57.92,75800.0,42.0898,42.1262,42.0753,42.1044,75800.0
2013-04-11 15:05:00,57.92,57.93,57.86,57.86,54300.0,42.1044,42.1117,42.0608,42.0608,54300.0
2013-04-11 15:10:00,57.85,57.88,57.8,57.8,66900.0,42.0535,42.0753,42.0171,42.0171,66900.0
2013-04-11 15:15:00,57.8,57.81,57.72,57.73,55300.0,42.0171,42.0244,41.959,41.9663,55300.0
2013-04-11 15:20:00,57.72,57.73,57.67,57.71,64800.0,41.959,41.9663,41.9226,41.9517,64800.0
2013-04-11 15:25:00,57.71,57.72,57.68,57.69,27300.0,41.9517,41.959,41.9299,41.9372,27300.0
2013-04-11 15:30:00,57.69,57.76,57.68,57.72,101200.0,41.9372,41.9881,41.9299,41.959,101200.0
2013-04-11 15:35:00,57.71,57.73,57.68,57.71,86600.0,41.9517,41.9663,41.9299,41.9517,86600.0
2013-04-11 15:40:00,57.72,57.72,57.64,57.66,103700.0,41.959,41.959,41.9008,41.9154,103700.0
2013-04-11 15:45:00,57.66,57.77,57.65,57.74,196200.0,41.9154,41.9953,41.9081,41.9735,196200.0
2013-04-11 15:50:00,57.75,57.75,57.71,57.71,121000.0,41.9808,41.9808,41.9517,41.9517,121000.0
2013-04-11 15:55:00,57.71,57.79,57.71,57.74,237700.0,41.9517,42.0099,41.9517,41.9735,237700.0
2013-04-12 09:30:00,57.66,57.95,57.59,57.93,144700.0,41.9154,42.1262,41.8645,42.1117,144700.0
2013-04-12 09:35:00,57.9,57.99,57.85,57.94,162500.0,42.0898,42.1553,42.0535,42.1189,162500.0
2013-04-12 09:40:00,57.94,57.95,57.79,57.81,57000.0,42.1189,42.1262,42.0099,42.0244,57000.0
2013-04-12 09:45:00,57.8,57.83,57.75,57.76,54000.0,42.0171,42.039,41.9808,41.9881,54000.0
2013-04-12 09:50:00,57.77,57.77,57.57,57.6,54500.0,41.9953,41.9953,41.85,41.8718,54500.0
2013-04-12 09:55:00,57.61,57.62,57.53,57.62,49600.0,41.879,41.8863,41.8209,41.8863,49600.0
2013-04-12 10:00:00,57.56,57.6,57.52,57.52,32500.0,41.8427,41.8718,41.8136,41.8136,32500.0
2013-04-12 10:05:00,57.52,57.58,57.52,57.58,51500.0,41.8136,41.8572,41.8136,41.8572,51500.0
2013-04-12 10:10:00,57.58,57.73,57.57,57.71,96000.0,41.8572,41.9663,41.85,41.9517,96000.0
2013-04-12 10:15:00,57.7,57.71,57.53,57.53,52600.0,41.9445,41.9517,41.8209,41.8209,52600.0
2013-04-12 10:20:00,57.53,57.55,57.47,57.47,60100.0,41.8209,41.8354,41.7773,41.7773,60100.0
2013-04-12 10:25:00,57.46,57.53,57.4,57.51,70100.0,41.77,41.8209,41.7264,41.8063,70100.0
2013-04-12 10:30:00,57.51,57.52,57.4,57.48,48700.0,41.8063,41.8136,41.7264,41.7845,48700.0
2013-04-12 10:35:00,57.48,57.49,57.42,57.42,54700.0,41.7845,41.7918,41.7409,41.7409,54700.0
2013-04-12 10:40:00,57.42,57.46,57.41,57.42,31500.0,41.7409,41.77,41.7336,41.7409,31500.0
2013-04-12 10:45:00,57.41,57.41,57.23,57.28,54200.0,41.7336,41.7336,41.6028,41.6391,54200.0
2013-04-12 10:50:00,57.28,57.38,57.28,57.38,62200.0,41.6391,41.7118,41.6391,41.7118,62200.0
2013-04-12 10:55:00,57.38,57.39,57.3,57.3,76800.0,41.7118,41.7191,41.6537,41.6537,76800.0
2013-04-12 11:00:00,57.29,57.3,57.25,57.27,57600.0,41.6464,41.6537,41.6173,41.6319,57600.0
2013-04-12 11:05:00,57.27,57.3,57.21,57.29,42600.0,41.6319,41.6537,41.5883,41.6464,42600.0
2013-04-12 11:10:00,57.29,57.38,57.28,57.32,43600.0,41.6464,41.7118,41.6391,41.6682,43600.0
2013-04-12 11:15:00,57.31,57.36,57.3,57.34,42500.0,41.6609,41.6973,41.6537,41.6828,42500.0
2013-04-12 11:20:00,57.34,57.34,57.24,57.24,52000.0,41.6828,41.6828,41.6101,41.6101,52000.0
2013-04-12 11:25:00,57.24,57.33,57.21,57.32,40300.0,41.6101,41.6755,41.5883,41.6682,40300.0
2013-04-12 11:30:00,57.32,57.35,57.27,57.28,35300.0,41.6682,41.69,41.6319,41.6391,35300.0
2013-04-12 11:35:00,57.27,57.35,57.27,57.32,47900.0,41.6319,41.69,41.6319,41.6682,47900.0
2013-04-12 11:40:00,57.32,57.32,57.23,57.23,33000.0,41.6682,41.6682,41.6028,41.6028,33000.0
2013-04-12 11:45:00,57.23,57.29,57.22,57.25,37800.0,41.6028,41.6464,41.5955,41.6173,37800.0
2013-04-12 11:50:00,57.25,57.31,57.24,57.3,27900.0,41.6173,41.6609,41.6101,41.6537,27900.0
2013-04-12 11:55:00,57.3,57.31,57.27,57.28,129800.0,41.6537,41.6609,41.6319,41.6391,129800.0
2013-04-12 12:00:00,57.28,57.28,57.23,57.23,40800.0,41.6391,41.6391,41.6028,41.6028,40800.0
2013-04-12 12:05:00,57.23,57.26,57.21,57.23,68400.0,41.6028,41.6246,41.5883,41.6028,68400.0
2013-04-12 12:10:00,57.23,57.28,57.22,57.27,61200.0,41.6028,41.6391,41.5955,41.6319,61200.0
2013-04-12 12:15:00,57.26,57.26,57.21,57.21,11700.0,41.6246,41.6246,41.5883,41.5883,11700.0
2013-04-12 12:20:00,57.21,57.22,57.17,57.22,30100.0,41.5883,41.5955,41.5592,41.5955,30100.0
2013-04-12 12:25:00,57.22,57.28,57.22,57.26,21400.0,41.5955,41.6391,41.5955,41.6246,21400.0
2013-04-12 12:30:00,57.25,57.3,57.25,57.28,29300.0,41.6173,41.6537,41.6173,41.6391,29300.0
2013-04-12 12:35:00,57.29,57.33,57.28,57.33,19200.0,41.6464,41.6755,41.6391,41.6755,19200.0
2013-04-12 12:40:00,57.35,57.39,57.3,57.31,24400.0,41.69,41.7191,41.6537,41.6609,24400.0
2013-04-12 12:45:00,57.31,57.32,57.28,57.3,68700.0,41.6609,41.6682,41.6391,41.6537,68700.0
2013-04-12 12:50:00,57.31,57.36,57.3,57.36,15500.0,41.6609,41.6973,41.6537,41.6973,15500.0
2013-04-12 12:55:00,57.36,57.37,57.32,57.32,17500.0,41.6973,41.7046,41.6682,41.6682,17500.0
2013-04-12 13:00:00,57.32,57.33,57.29,57.3,44400.0,41.6682,41.6755,41.6464,41.6537,44400.0
2013-04-12 13:05:00,57.31,57.37,57.3,57.36,26500.0,41.6609,41.7046,41.6537,41.6973,26500.0
2013-04-12 13:10:00,57.36,57.36,57.28,57.29,22100.0,41.6973,41.6973,41.6391,41.6464,22100.0
2013-04-12 13:15:00,57.28,57.32,57.28,57.28,13900.0,41.6391,41.6682,41.6391,41.6391,13900.0
2013-04-12 13:20:00,57.29,57.29,57.25,57.25,22100.0,41.6464,41.6464,41.6173,41.6173,22100.0
2013-04-12 13:25:00,57.26,57.29,57.24,57.28,17200.0,41.6246,41.6464,41.6101,41.6391,17200.0
2013-04-12 13:30:00,57.29,57.33,57.28,57.31,22800.0,41.6464,41.6755,41.6391,41.6609,22800.0
2013-04-12 13:35:00,57.31,57.32,57.26,57.28,26500.0,41.6609,41.6682,41.6246,41.6391,26500.0
2013-04-12 13:40:00,57.28,57.28,57.25,57.27,32200.0,41.6391,41.6391,41.6173,41.6319,32200.0
2013-04-12 13:45:00,57.27,57.28,57.26,57.27,27600.0,41.6319,41.6391,41.6246,41.6319,27600.0
2013-04-12 13:50:00,57.27,57.28,57.22,57.22,21900.0,41.6319,41.6391,41.5955,41.5955,21900.0
2013-04-12 13:55:00,57.22,57.24,57.21,57.24,25400.0,41.5955,41.6101,41.5883,41.6101,25400.0
2013-04-12 14:00:00,57.24,57.28,57.23,57.27,23100.0,41.6101,41.6391,41.6028,41.6319,23100.0
2013-04-12 14:05:00,57.27,57.28,57.25,57.26,29500.0,41.6319,41.6391,41.6173,41.6246,29500.0
2013-04-12 14:10:00,57.27,57.27,57.26,57.27,21000.0,41.6319,41.6319,41.6246,41.6319,21000.0
2013-04-12 14:15:00,57.27,57.28,57.26,57.27,18600.0,41.6319,41.6391,41.6246,41.6319,18600.0
2013-04-12 14:20:00,57.26,57.27,57.26,57.27,10300.0,41.6246,41.6319,41.6246,41.6319,10300.0
2013-04-12 14:25:00,57.28,57.29,57.22,57.22,40000.0,41.6391,41.6464,41.5955,41.5955,40000.0
2013-04-12 14:30:00,57.22,57.23,57.2,57.23,21000.0,41.5955,41.6028,41.581,41.6028,21000.0
2013-04-12 14:35:00,57.23,57.28,57.22,57.27,29400.0,41.6028,41.6391,41.5955,41.6319,29400.0
2013-04-12 14:40:00,57.27,57.29,57.26,57.27,31700.0,41.6319,41.6464,41.6246,41.6319,31700.0
2013-04-12 14:45:00,57.27,57.27,57.22,57.22,35500.0,41.6319,41.6319,41.5955,41.5955,35500.0
2013-04-12 14:50:00,57.23,57.27,57.22,57.27,40000.0,41.6028,41.6319,41.5955,41.6319,40000.0
2013-04-12 14:55:00,57.27,57.31,57.26,57.31,65100.0,41.6319,41.6609,41.6246,41.6609,65100.0
2013-04-12 15:00:00,57.31,57.35,57.31,57.34,44000.0,41.6609,41.69,41.6609,41.6828,44000.0
2013-04-12 15:05:00,57.34,57.34,57.33,57.34,16300.0,41.6828,41.6828,41.6755,41.6828,16300.0
2013-04-12 15:10:00,57.34,57.4,57.33,57.39,53400.0,41.6828,41.7264,41.6755,41.7191,53400.0
2013-04-12 15:15:00,57.4,57.41,57.39,57.4,106400.0,41.7264,41.7336,41.7191,41.7264,106400.0
2013-04-12 15:20:00,57.4,57.42,57.39,57.4,81900.0,41.7264,41.7409,41.7191,41.7264,81900.0
2013-04-12 15:25:00,57.41,57.41,57.38,57.4,57700.0,41.7336,41.7336,41.7118,41.7264,57700.0
2013-04-12 15:30:00,57.4,57.41,57.39,57.39,51300.0,41.7264,41.7336,41.7191,41.7191,51300.0
2013-04-12 15:35:00,57.4,57.42,57.39,57.4,48500.0,41.7264,41.7409,41.7191,41.7264,48500.0
2013-04-12 15:40:00,57.4,57.49,57.4,57.49,86400.0,41.7264,41.7918,41.7264,41.7918,86400.0
2013-04-12 15:45:00,57.49,57.5,57.41,57.42,110700.0,41.7918,41.7991,41.7336,41.7409,110700.0
2013-04-12 15:50:00,57.42,57.5,57.42,57.46,164400.0,41.7409,41.7991,41.7409,41.77,164400.0
2013-04-12 15:55:00,57.47,57.54,57.47,57.52,280500.0,41.7773,41.8281,41.7773,41.8136,280500.0
2013-04-15 09:30:00,57.33,57.41,57.15,57.33,132600.0,41.6755,41.7336,41.5446,41.6755,132600.0
2013-04-15 09:35:00,57.33,57.48,57.3,57.44,156400.0,41.6755,41.7845,41.6537,41.7555,156400.0
2013-04-15 09:40:00,57.4,57.47,57.25,57.27,71100.0,41.7264,41.7773,41.6173,41.6319,71100.0
2013-04-15 09:45:00,57.27,57.27,57.18,57.19,51000.0,41.6319,41.6319,41.5664,41.5737,51000.0
2013-04-15 09:50:00,57.2,57.25,57.18,57.24,52200.0,41.581,41.6173,41.5664,41.6101,52200.0
2013-04-15 09:55:00,57.25,57.26,57.21,57.25,68700.0,41.6173,41.6246,41.5883,41.6173,68700.0
2013-04-15 10:00:00,57.25,57.26,57.2,57.23,62900.0,41.6173,41.6246,41.581,41.6028,62900.0
2013-04-15 10:05:00,57.23,57.25,57.15,57.24,68900.0,41.6028,41.6173,41.5446,41.6101,68900.0
2013-04-15 10:10:00,57.24,57.28,57.22,57.28,68500.0,41.6101,41.6391,41.5955,41.6391,68500.0
2013-04-15 10:15:00,57.28,57.3,57.24,57.28,42100.0,41.6391,41.6537,41.6101,41.6391,42100.0
2013-04-15 10:20:00,57.27,57.28,57.13,57.15,41300.0,41.6319,41.6391,41.5301,41.5446,41300.0
2013-04-15 10:25:00,57.15,57.22,57.11,57.22,34300.0,41.5446,41.5955,41.5156,41.5955,34300.0
2013-04-15 10:30:00,57.23,57.23,57.17,57.2,46300.0,41.6028,41.6028,41.5592,41.581,46300.0
2013-04-15 10:35:00,57.2,57.27,57.18,57.26,98900.0,41.581,41.6319,41.5664,41.6246,98900.0
2013-04-15 10:40:00,57.26,57.37,57.22,57.37,58400.0,41.6246,41.7046,41.5955,41.7046,58400.0
2013-04-15 10:45:00,57.36,57.46,57.36,57.44,58100.0,41.6973,41.77,41.6973,41.7555,58100.0
2013-04-15 10:50:00,57.43,57.44,57.39,57.43,32600.0,41.7482,41.7555,41.7191,41.7482,32600.0
2013-04-15 10:55:00,57.43,57.52,57.4,57.51,80800.0,41.7482,41.8136,41.7264,41.8063,80800.0
2013-04-15 11:00:00,57.51,57.52,57.48,57.52,84000.0,41.8063,41.8136,41.7845,41.8136,84000.0
2013-04-15 11:05:00,57.52,57.53,57.51,57.51,109300.0,41.8136,41.8209,41.8063,41.8063,109300.0
2013-04-15 11:10:00,57.51,57.51,57.42,57.43,44800.0,41.8063,41.8063,41.7409,41.7482,44800.0
2013-04-15 11:15:00,57.42,57.42,57.35,57.36,41200.0,41.7409,41.7409,41.69,41.6973,41200.0
2013-04-15 11:20:00,57.37,57.39,57.33,57.33,39700.0,41.7046,41.7191,41.6755,41.6755,39700.0
2013-04-15 11:25:00,57.34,57.35,57.32,57.34,36100.0,41.6828,41.69,41.6682,41.6828,36100.0
2013-04-15 11:30:00,57.34,57.35,57.3,57.33,50600.0,41.6828,41.69,41.6537,41.6755,50600.0
2013-04-15 11:35:00,57.33,57.46,57.33,57.46,33400.0,41.6755,41.77,41.6755,41.77,33400.0
2013-04-15 11:40:00,57.46,57.48,57.42,57.44,25300.0,41.77,41.7845,41.7409,41.7555,25300.0
2013-04-15 11:45:00,57.43,57.43,57.32,57.33,37500.0,41.7482,41.7482,41.6682,41.6755,37500.0
2013-04-15 11:50:00,57.33,57.35,57.23,57.24,34200.0,41.6755,41.69,41.6028,41.6101,34200.0
2013-04-15 11:55:00,57.24,57.26,57.15,57.25,83700.0,41.6101,41.6246,41.5446,41.6173,83700.0
2013-04-15 12:00:00,57.25,57.25,57.19,57.23,63700.0,41.6173,41.6173,41.5737,41.6028,63700.0
2013-04-15 12:05:00,57.24,57.29,57.23,57.26,24200.0,41.6101,41.6464,41.6028,41.6246,24200.0
2013-04-15 12:10:00,57.27,57.31,57.26,57.3,18500.0,41.6319,41.6609,41.6246,41.6537,18500.0
2013-04-15 12:15:00,57.29,57.29,57.2,57.25,20800.0,41.6464,41.6464,41.581,41.6173,20800.0
2013-04-15 12:20:00,57.25,57.26,57.2,57.21,20900.0,41.6173,41.6246,41.581,41.5883,20900.0
2013-04-15 12:25:00,57.21,57.23,57.16,57.17,38100.0,41.5883,41.6028,41.5519,41.5592,38100.0
2013-04-15 12:30:00,57.16,57.17,57.08,57.09,44000.0,41.5519,41.5592,41.4938,41.501,44000.0
2013-04-15 12:35:00,57.07,57.08,57.01,57.04,25100.0,41.4865,41.4938,41.4429,41.4647,25100.0
2013-04-15 12:40:00,57.04,57.1,57.02,57.08,30500.0,41.4647,41.5083,41.4501,41.4938,30500.0
2013-04-15 12:45:00,57.08,57.08,57.0,57.05,34600.0,41.4938,41.4938,41.4356,41.4719,34600.0
2013-04-15 12:50:00,57.05,57.05,56.86,56.89,43200.0,41.4719,41.4719,41.3338,41.3556,43200.0
2013-04-15 12:55:00,56.9,56.98,56.9,56.98,41800.0,41.3629,41.4211,41.3629,41.4211,41800.0
2013-04-15 13:00:00,56.98,56.98,56.95,56.98,26700.0,41.4211,41.4211,41.3992,41.4211,26700.0
2013-04-15 13:05:00,56.98,57.0,56.9,56.99,53000.0,41.4211,41.4356,41.3629,41.4283,53000.0
2013-04-15 13:10:00,56.99,57.0,56.96,56.99,40700.0,41.4283,41.4356,41.4065,41.4283,40700.0
2013-04-15 13:15:00,56.99,56.99,56.92,56.95,35000.0,41.4283,41.4283,41.3774,41.3992,35000.0
2013-04-15 13:20:00,56.95,56.97,56.91,56.95,26000.0,41.3992,41.4138,41.3702,41.3992,26000.0
2013-04-15 13:25:00,56.95,56.98,56.94,56.95,73400.0,41.3992,41.4211,41.392,41.3992,73400.0
2013-04-15 13:30:00,56.95,56.97,56.92,56.92,41100.0,41.3992,41.4138,41.3774,41.3774,41100.0
2013-04-15 13:35:00,56.93,56.97,56.93,56.96,24500.0,41.3847,41.4138,41.3847,41.4065,24500.0
2013-04-15 13:40:00,56.96,56.97,56.92,56.93,30800.0,41.4065,41.4138,41.3774,41.3847,30800.0
2013-04-15 13:45:00,56.93,56.99,56.93,56.97,52100.0,41.3847,41.4283,41.3847,41.4138,52100.0
2013-04-15 13:50:00,56.98,56.98,56.93,56.94,27000.0,41.4211,41.4211,41.3847,41.392,27000.0
2013-04-15 13:55:00,56.94,56.95,56.9,56.92,32800.0,41.392,41.3992,41.3629,41.3774,32800.0
2013-04-15 14:00:00,56.92,56.92,56.81,56.82,43600.0,41.3774,41.3774,41.2975,41.3047,43600.0
2013-04-15 14:05:00,56.81,56.81,56.74,56.79,57800.0,41.2975,41.2975,41.2466,41.2829,57800.0
2013-04-15 14:10:00,56.79,56.8,56.72,56.73,54000.0,41.2829,41.2902,41.2321,41.2393,54000.0
2013-04-15 14:15:00,56.74,56.75,56.68,56.72,58000.0,41.2466,41.2539,41.203,41.2321,58000.0
2013-04-15 14:20:00,56.72,56.78,56.72,56.74,88300.0,41.2321,41.2757,41.2321,41.2466,88300.0
2013-04-15 14:25:00,56.74,56.74,56.67,56.71,58900.0,41.2466,41.2466,41.1957,41.2248,58900.0
2013-04-15 14:30:00,56.72,56.74,56.65,56.65,146900.0,41.2321,41.2466,41.1812,41.1812,146900.0
2013-04-15 14:35:00,56.65,56.72,56.65,56.68,85100.0,41.1812,41.2321,41.1812,41.203,85100.0
2013-04-15 14:40:00,56.69,56.83,56.68,56.83,47700.0,41.2102,41.312,41.203,41.312,47700.0
2013-04-15 14:45:00,56.83,56.9,56.83,56.89,117000.0,41.312,41.3629,41.312,41.3556,117000.0
2013-04-15 14:50:00,56.89,56.92,56.89,56.91,72900.0,41.3556,41.3774,41.3556,41.3702,72900.0
2013-04-15 14:55:00,56.92,56.93,56.69,56.73,99400.0,41.3774,41.3847,41.2102,41.2393,99400.0
2013-04-15 15:00:00,56.72,56.79,56.63,56.73,129600.0,41.2321,41.2829,41.1666,41.2393,129600.0
2013-04-15 15:05:00,56.73,56.76,56.58,56.62,103300.0,41.2393,41.2611,41.1303,41.1594,103300.0
2013-04-15 15:10:00,56.63,56.66,56.53,56.66,110900.0,41.1666,41.1884,41.0939,41.1884,110900.0
2013-04-15 15:15:00,56.67,56.73,56.64,56.71,84900.0,41.1957,41.2393,41.1739,41.2248,84900.0
2013-04-15 15:20:00,56.7,56.72,56.63,56.65,104000.0,41.2175,41.2321,41.1666,41.1812,104000.0
2013-04-15 15:25:00,56.67,56.67,56.57,56.58,65100.0,41.1957,41.1957,41.123,41.1303,65100.0
2013-04-15 15:30:00,56.59,56.63,56.48,56.48,83300.0,41.1376,41.1666,41.0576,41.0576,83300.0
2013-04-15 15:35:00,56.49,56.51,56.36,56.41,138900.0,41.0649,41.0794,40.9704,41.0067,138900.0
2013-04-15 15:40:00,56.42,56.47,56.42,56.46,93300.0,41.014,41.0503,41.014,41.043,93300.0
2013-04-15 15:45:00,56.45,56.59,56.44,56.48,138800.0,41.0358,41.1376,41.0285,41.0576,138800.0
2013-04-15 15:50:00,56.48,56.55,56.47,56.51,143100.0,41.0576,41.1085,41.0503,41.0794,143100.0
2013-04-15 15:55:00,56.52,56.52,56.3,56.31,354600.0,41.0867,41.0867,40.9267,40.934,354600.0
2013-04-16 09:30:00,56.54,56.78,56.43,56.64,140300.0,41.1012,41.2757,41.0212,41.1739,140300.0
2013-04-16 09:35:00,56.64,56.72,56.53,56.6,49800.0,41.1739,41.2321,41.0939,41.1448,49800.0
2013-04-16 09:40:00,56.6,56.66,56.53,56.54,56600.0,41.1448,41.1884,41.0939,41.1012,56600.0
2013-04-16 09:45:00,56.55,56.6,56.51,56.59,29200.0,41.1085,41.1448,41.0794,41.1376,29200.0
2013-04-16 09:50:00,56.6,56.61,56.51,56.52,35000.0,41.1448,41.1521,41.0794,41.0867,35000.0
2013-04-16 09:55:00,56.52,56.55,56.43,56.53,50300.0,41.0867,41.1085,41.0212,41.0939,50300.0
2013-04-16 10:00:00,56.54,56.64,56.54,56.62,73000.0,41.1012,41.1739,41.1012,41.1594,73000.0
2013-04-16 10:05:00,56.62,56.78,56.62,56.7,72900.0,41.1594,41.2757,41.1594,41.2175,72900.0
2013-04-16 10:10:00,56.7,56.71,56.63,56.64,41200.0,41.2175,41.2248,41.1666,41.1739,41200.0
2013-04-16 10:15:00,56.64,56.65,56.47,56.47,56700.0,41.1739,41.1812,41.0503,41.0503,56700.0
2013-04-16 10:20:00,56.48,56.55,56.43,56.54,56700.0,41.0576,41.1085,41.0212,41.1012,56700.0
2013-04-16 10:25:00,56.53,56.55,56.51,56.53,41600.0,41.0939,41.1085,41.0794,41.0939,41600.0
2013-04-16 10:30:00,56.53,56.61,56.53,56.57,49500.0,41.0939,41.1521,41.0939,41.123,49500.0
2013-04-16 10:35:00,56.57,56.62,56.55,56.57,54200.0,41.123,41.1594,41.1085,41.123,54200.0
2013-04-16 10:40:00,56.56,56.65,56.56,56.59,40700.0,41.1157,41.1812,41.1157,41.1376,40700.0
2013-04-16 10:45:00,56.59,56.62,56.54,56.6,36300.0,41.1376,41.1594,41.1012,41.1448,36300.0
2013-04-16 10:50:00,56.62,56.64,56.58,56.64,29600.0,41.1594,41.1739,41.1303,41.1739,29600.0
2013-04-16 10:55:00,56.63,56.73,56.63,56.73,40300.0,41.1666,41.2393,41.1666,41.2393,40300.0
2013-04-16 11:00:00,56.73,56.82,56.73,56.8,52500.0,41.2393,41.3047,41.2393,41.2902,52500.0
2013-04-16 11:05:00,56.8,56.8,56.72,56.76,24600.0,41.2902,41.2902,41.2321,41.2611,24600.0
2013-04-16 11:10:00,56.77,56.8,56.75,56.77,31600.0,41.2684,41.2902,41.2539,41.2684,31600.0
2013-04-16 11:15:00,56.77,56.95,56.77,56.9,75600.0,41.2684,41.3992,41.2684,41.3629,75600.0
2013-04-16 11:20:00,56.91,56.98,56.88,56.96,54500.0,41.3702,41.4211,41.3484,41.4065,54500.0
2013-04-16 11:25:00,56.97,56.97,56.88,56.93,33000.0,41.4138,41.4138,41.3484,41.3847,33000.0
2013-04-16 11:30:00,56.93,56.94,56.9,56.91,30300.0,41.3847,41.392,41.3629,41.3702,30300.0
2013-04-16 11:35:00,56.91,56.94,56.88,56.93,45400.0,41.3702,41.392,41.3484,41.3847,45400.0
2013-04-16 11:40:00,56.94,56.95,56.92,56.94,56900.0,41.392,41.3992,41.3774,41.392,56900.0
2013-04-16 11:45:00,56.94,57.01,56.94,57.0,70200.0,41.392,41.4429,41.392,41.4356,70200.0
2013-04-16 11:50:00,57.0,57.07,56.98,57.06,35600.0,41.4356,41.4865,41.4211,41.4792,35600.0
2013-04-16 11:55:00,57.06,57.08,57.03,57.08,39700.0,41.4792,41.4938,41.4574,41.4938,39700.0
2013-04-16 12:00:00,57.08,57.09,57.04,57.06,41500.0,41.4938,41.501,41.4647,41.4792,41500.0
2013-04-16 12:05:00,57.07,57.07,57.04,57.06,35700.0,41.4865,41.4865,41.4647,41.4792,35700.0
2013-04-16 12:10:00,57.07,57.07,57.04,57.05,22900.0,41.4865,41.4865,41.4647,41.4719,22900.0
2013-04-16 12:15:00,57.05,57.09,57.05,57.07,20800.0,41.4719,41.501,41.4719,41.4865,20800.0
2013-04-16 12:20:00,57.06,57.09,57.04,57.04,28800.0,41.4792,41.501,41.4647,41.4647,28800.0
2013-04-16 12:25:00,57.05,57.06,57.01,57.04,16400.0,41.4719,41.4792,41.4429,41.4647,16400.0
2013-04-16 12:30:00,57.04,57.08,57.03,57.08,22900.0,41.4647,41.4938,41.4574,41.4938,22900.0
2013-04-16 12:35:00,57.09,57.12,57.06,57.09,45600.0,41.501,41.5228,41.4792,41.501,45600.0
2013-04-16 12:40:00,57.09,57.26,57.08,57.18,351400.0,41.501,41.6246,41.4938,41.5664,351400.0
2013-04-16 12:45:00,57.19,57.22,57.18,57.21,26600.0,41.5737,41.5955,41.5664,41.5883,26600.0
2013-04-16 12:50:00,57.2,57.31,57.19,57.31,25700.0,41.581,41.6609,41.5737,41.6609,25700.0
2013-04-16 12:55:00,57.3,57.44,57.3,57.42,58800.0,41.6537,41.7555,41.6537,41.7409,58800.0
2013-04-16 13:00:00,57.42,57.44,57.39,57.4,26700.0,41.7409,41.7555,41.7191,41.7264,26700.0
2013-04-16 13:05:00,57.4,57.41,57.36,57.36,30000.0,41.7264,41.7336,41.6973,41.6973,30000.0
2013-04-16 13:10:00,57.37,57.37,57.32,57.34,16000.0,41.7046,41.7046,41.6682,41.6828,16000.0
2013-04-16 13:15:00,57.34,57.37,57.33,57.34,19600.0,41.6828,41.7046,41.6755,41.6828,19600.0
2013-04-16 13:20:00,57.34,57.35,57.32,57.33,28600.0,41.6828,41.69,41.6682,41.6755,28600.0
2013-04-16 13:25:00,57.33,57.35,57.3,57.34,31700.0,41.6755,41.69,41.6537,41.6828,31700.0
2013-04-16 13:30:00,57.34,57.4,57.33,57.35,29300.0,41.6828,41.7264,41.6755,41.69,29300.0
2013-04-16 13:35:00,57.35,57.36,57.29,57.31,24600.0,41.69,41.6973,41.6464,41.6609,24600.0
2013-04-16 13:40:00,57.3,57.31,57.25,57.26,24300.0,41.6537,41.6609,41.6173,41.6246,24300.0
2013-04-16 13:45:00,57.26,57.27,57.25,57.26,38200.0,41.6246,41.6319,41.6173,41.6246,38200.0
2013-04-16 13:50:00,57.26,57.3,57.25,57.27,23900.0,41.6246,41.6537,41.6173,41.6319,23900.0
2013-04-16 13:55:00,57.26,57.29,57.26,57.29,16100.0,41.6246,41.6464,41.6246,41.6464,16100.0
2013-04-16 14:00:00,57.28,57.32,57.27,57.3,37900.0,41.6391,41.6682,41.6319,41.6537,37900.0
2013-04-16 14:05:00,57.3,57.33,57.29,57.32,28000.0,41.6537,41.6755,41.6464,41.6682,28000.0
2013-04-16 14:10:00,57.32,57.32,57.22,57.27,48800.0,41.6682,41.6682,41.5955,41.6319,48800.0
2013-04-16 14:15:00,57.27,57.32,57.26,57.32,56300.0,41.6319,41.6682,41.6246,41.6682,56300.0
2013-04-16 14:20:00,57.31,57.38,57.31,57.37,51100.0,41.6609,41.7118,41.6609,41.7046,51100.0
2013-04-16 14:25:00,57.37,57.37,57.34,57.36,96300.0,41.7046,41.7046,41.6828,41.6973,96300.0
2013-04-16 14:30:00,57.37,57.41,57.34,57.38,57800.0,41.7046,41.7336,41.6828,41.7118,57800.0
2013-04-16 14:35:00,57.38,57.4,57.34,57.39,43400.0,41.7118,41.7264,41.6828,41.7191,43400.0
2013-04-16 14:40:00,57.39,57.4,57.35,57.35,33100.0,41.7191,41.7264,41.69,41.69,33100.0
2013-04-16 14:45:00,57.35,57.44,57.34,57.41,40800.0,41.69,41.7555,41.6828,41.7336,40800.0
2013-04-16 14:50:00,57.42,57.44,57.41,57.44,45100.0,41.7409,41.7555,41.7336,41.7555,45100.0
2013-04-16 14:55:00,57.44,57.44,57.33,57.34,103800.0,41.7555,41.7555,41.6755,41.6828,103800.0
2013-04-16 15:00:00,57.34,57.38,57.34,57.37,61300.0,41.6828,41.7118,41.6828,41.7046,61300.0
2013-04-16 15:05:00,57.36,57.41,57.34,57.39,67000.0,41.6973,41.7336,41.6828,41.7191,67000.0
2013-04-16 15:10:00,57.38,57.4,57.33,57.37,32800.0,41.7118,41.7264,41.6755,41.7046,32800.0
2013-04-16 15:15:00,57.37,57.56,57.37,57.44,108000.0,41.7046,41.8427,41.7046,41.7555,108000.0
2013-04-16 15:20:00,57.44,57.48,57.44,57.47,39600.0,41.7555,41.7845,41.7555,41.7773,39600.0
2013-04-16 15:25:00,57.48,57.55,57.48,57.52,65900.0,41.7845,41.8354,41.7845,41.8136,65900.0
2013-04-16 15:30:00,57.52,57.58,57.52,57.58,116200.0,41.8136,41.8572,41.8136,41.8572,116200.0
2013-04-16 15:35:00,57.58,57.61,57.56,57.61,106300.0,41.8572,41.879,41.8427,41.879,106300.0
2013-04-16 15:40:00,57.6,57.66,57.59,57.63,116900.0,41.8718,41.9154,41.8645,41.8936,116900.0
2013-04-16 15:45:00,57.63,57.64,57.55,57.58,125500.0,41.8936,41.9008,41.8354,41.8572,125500.0
2013-04-16 15:50:00,57.58,57.62,57.53,57.61,172400.0,41.8572,41.8863,41.8209,41.879,172400.0
2013-04-16 15:55:00,57.61,57.7,57.59,57.62,413600.0,41.879,41.9445,41.8645,41.8863,413600.0
2013-04-17 09:30:00,57.44,57.78,57.41,57.57,135100.0,41.7555,42.0026,41.7336,41.85,135100.0
2013-04-17 09:35:00,57.54,57.55,57.33,57.36,67000.0,41.8281,41.8354,41.6755,41.6973,67000.0
2013-04-17 09:40:00,57.35,57.48,57.3,57.44,68600.0,41.69,41.7845,41.6537,41.7555,68600.0
2013-04-17 09:45:00,57.44,57.62,57.43,57.56,82000.0,41.7555,41.8863,41.7482,41.8427,82000.0
2013-04-17 09:50:00,57.56,57.59,57.51,57.55,41000.0,41.8427,41.8645,41.8063,41.8354,41000.0
2013-04-17 09:55:00,57.55,57.59,57.52,57.55,65400.0,41.8354,41.8645,41.8136,41.8354,65400.0
2013-04-17 10:00:00,57.55,57.59,57.5,57.51,95700.0,41.8354,41.8645,41.7991,41.8063,95700.0
2013-04-17 10:05:00,57.51,57.55,57.42,57.44,95100.0,41.8063,41.8354,41.7409,41.7555,95100.0
2013-04-17 10:10:00,57.45,57.5,57.43,57.44,69200.0,41.7627,41.7991,41.7482,41.7555,69200.0
2013-04-17 10:15:00,57.43,57.44,57.36,57.41,81400.0,41.7482,41.7555,41.6973,41.7336,81400.0
2013-04-17 10:20:00,57.4,57.4,57.32,57.39,80600.0,41.7264,41.7264,41.6682,41.7191,80600.0
2013-04-17 10:25:00,57.38,57.51,57.36,57.5,50500.0,41.7118,41.8063,41.6973,41.7991,50500.0
2013-04-17 10:30:00,57.5,57.51,57.41,57.45,60100.0,41.7991,41.8063,41.7336,41.7627,60100.0
2013-04-17 10:35:00,57.45,57.51,57.4,57.41,56900.0,41.7627,41.8063,41.7264,41.7336,56900.0
2013-04-17 10:40:00,57.41,57.45,57.27,57.28,89700.0,41.7336,41.7627,41.6319,41.6391,89700.0
2013-04-17 10:45:00,57.27,57.41,57.24,57.38,77100.0,41.6319,41.7336,41.6101,41.7118,77100.0
2013-04-17 10:50:00,57.37,57.39,57.3,57.34,82200.0,41.7046,41.7191,41.6537,41.6828,82200.0
2013-04-17 10:55:00,57.34,57.37,57.29,57.34,101600.0,41.6828,41.7046,41.6464,41.6828,101600.0
2013-04-17 11:00:00,57.33,57.37,57.32,57.36,122700.0,41.6755,41.7046,41.6682,41.6973,122700.0
2013-04-17 11:05:00,57.36,57.37,57.29,57.35,122800.0,41.6973,41.7046,41.6464,41.69,122800.0
2013-04-17 11:10:00,57.35,57.35,57.29,57.3,74000.0,41.69,41.69,41.6464,41.6537,74000.0
2013-04-17 11:15:00,57.3,57.32,57.24,57.3,94900.0,41.6537,41.6682,41.6101,41.6537,94900.0
2013-04-17 11:20:00,57.3,57.37,57.29,57.35,58500.0,41.6537,41.7046,41.6464,41.69,58500.0
2013-04-17 11:25:00,57.34,57.35,57.29,57.31,50100.0,41.6828,41.69,41.6464,41.6609,50100.0
2013-04-17 11:30:00,57.3,57.33,57.25,57.26,57200.0,41.6537,41.6755,41.6173,41.6246,57200.0
2013-04-17 11:35:00,57.26,57.32,57.2,57.22,262100.0,41.6246,41.6682,41.581,41.5955,262100.0
2013-04-17 11:40:00,57.22,57.33,57.21,57.31,69600.0,41.5955,41.6755,41.5883,41.6609,69600.0
2013-04-17 11:45:00,57.31,57.32,57.25,57.3,50800.0,41.6609,41.6682,41.6173,41.6537,50800.0
2013-04-17 11:50:00,57.3,57.34,57.29,57.3,67100.0,41.6537,41.6828,41.6464,41.6537,67100.0
2013-04-17 11:55:00,57.3,57.3,57.22,57.28,26100.0,41.6537,41.6537,41.5955,41.6391,26100.0
2013-04-17 12:00:00,57.28,57.34,57.28,57.3,45700.0,41.6391,41.6828,41.6391,41.6537,45700.0
2013-04-17 12:05:00,57.31,57.31,57.22,57.22,38100.0,41.6609,41.6609,41.5955,41.5955,38100.0
2013-04-17 12:10:00,57.22,57.28,57.21,57.24,40000.0,41.5955,41.6391,41.5883,41.6101,40000.0
2013-04-17 12:15:00,57.24,57.25,57.13,57.23,37600.0,41.6101,41.6173,41.5301,41.6028,37600.0
2013-04-17 12:20:00,57.22,57.24,57.11,57.22,78000.0,41.5955,41.6101,41.5156,41.5955,78000.0
2013-04-17 12:25:00,57.23,57.26,57.1,57.1,124400.0,41.6028,41.6246,41.5083,41.5083,124400.0
2013-04-17 12:30:00,57.1,57.15,57.06,57.15,74700.0,41.5083,41.5446,41.4792,41.5446,74700.0
2013-04-17 12:35:00,57.15,57.18,57.14,57.17,57200.0,41.5446,41.5664,41.5374,41.5592,57200.0
2013-04-17 12:40:00,57.17,57.17,57.07,57.09,77900.0,41.5592,41.5592,41.4865,41.501,77900.0
2013-04-17 12:45:00,57.09,57.14,57.03,57.12,77500.0,41.501,41.5374,41.4574,41.5228,77500.0
2013-04-17 12:50:00,57.12,57.18,57.09,57.14,94600.0,41.5228,41.5664,41.501,41.5374,94600.0
2013-04-17 12:55:00,57.15,57.16,57.11,57.13,80600.0,41.5446,41.5519,41.5156,41.5301,80600.0
2013-04-17 13:00:00,57.13,57.17,57.09,57.13,67400.0,41.5301,41.5592,41.501,41.5301,67400.0
2013-04-17 13:05:00,57.14,57.18,57.05,57.06,62700.0,41.5374,41.5664,41.4719,41.4792,62700.0
2013-04-17 13:10:00,57.07,57.08,57.0,57.0,68600.0,41.4865,41.4938,41.4356,41.4356,68600.0
2013-04-17 13:15:00,57.0,57.06,57.0,57.01,75300.0,41.4356,41.4792,41.4356,41.4429,75300.0
2013-04-17 13:20:00,57.0,57.09,57.0,57.08,87200.0,41.4356,41.501,41.4356,41.4938,87200.0
2013-04-17 13:25:00,57.09,57.15,57.08,57.1,93000.0,41.501,41.5446,41.4938,41.5083,93000.0
2013-04-17 13:30:00,57.1,57.17,57.09,57.12,126400.0,41.5083,41.5592,41.501,41.5228,126400.0
2013-04-17 13:35:00,57.13,57.18,57.09,57.14,106000.0,41.5301,41.5664,41.501,41.5374,106000.0
2013-04-17 13:40:00,57.15,57.17,57.12,57.17,92100.0,41.5446,41.5592,41.5228,41.5592,92100.0
2013-04-17 13:45:00,57.17,57.21,57.16,57.2,135600.0,41.5592,41.5883,41.5519,41.581,135600.0
2013-04-17 13:50:00,57.2,57.21,57.11,57.12,120700.0,41.581,41.5883,41.5156,41.5228,120700.0
2013-04-17 13:55:00,57.13,57.17,57.04,57.04,96400.0,41.5301,41.5592,41.4647,41.4647,96400.0
2013-04-17 14:00:00,57.05,57.08,57.0,57.05,203300.0,41.4719,41.4938,41.4356,41.4719,203300.0
2013-04-17 14:05:00,57.05,57.14,57.05,57.05,90000.0,41.4719,41.5374,41.4719,41.4719,90000.0
2013-04-17 14:10:00,57.05,57.16,57.05,57.1,79600.0,41.4719,41.5519,41.4719,41.5083,79600.0
2013-04-17 14:15:00,57.1,57.14,57.03,57.03,67100.0,41.5083,41.5374,41.4574,41.4574,67100.0
2013-04-17 14:20:00,57.02,57.11,57.0,57.06,112000.0,41.4501,41.5156,41.4356,41.4792,112000.0
2013-04-17 14:25:00,57.06,57.19,57.06,57.19,124300.0,41.4792,41.5737,41.4792,41.5737,124300.0
2013-04-17 14:30:00,57.2,57.22,57.12,57.16,65400.0,41.581,41.5955,41.5228,41.5519,65400.0
2013-04-17 14:35:00,57.17,57.21,57.09,57.12,53700.0,41.5592,41.5883,41.501,41.5228,53700.0
2013-04-17 14:40:00,57.11,57.14,56.99,57.06,128100.0,41.5156,41.5374,41.4283,41.4792,128100.0
2013-04-17 14:45:00,57.06,57.12,57.02,57.06,113900.0,41.4792,41.5228,41.4501,41.4792,113900.0
2013-04-17 14:50:00,57.06,57.09,56.99,57.06,104800.0,41.4792,41.501,41.4283,41.4792,104800.0
2013-04-17 14:55:00,57.07,57.12,57.06,57.12,76700.0,41.4865,41.5228,41.4792,41.5228,76700.0
2013-04-17 15:00:00,57.11,57.16,57.08,57.16,79600.0,41.5156,41.5519,41.4938,41.5519,79600.0
2013-04-17 15:05:00,57.15,57.23,57.14,57.19,79700.0,41.5446,41.6028,41.5374,41.5737,79700.0
2013-04-17 15:10:00,57.19,57.28,57.15,57.26,71700.0,41.5737,41.6391,41.5446,41.6246,71700.0
2013-04-17 15:15:00,57.26,57.34,57.25,57.28,123600.0,41.6246,41.6828,41.6173,41.6391,123600.0
2013-04-17 15:20:00,57.28,57.3,57.25,57.28,116500.0,41.6391,41.6537,41.6173,41.6391,116500.0
2013-04-17 15:25:00,57.28,57.3,57.25,57.28,106100.0,41.6391,41.6537,41.6173,41.6391,106100.0
2013-04-17 15:30:00,57.28,57.29,57.17,57.22,133700.0,41.6391,41.6464,41.5592,41.5955,133700.0
2013-04-17 15:35:00,57.22,57.26,57.2,57.2,145800.0,41.5955,41.6246,41.581,41.581,145800.0
2013-04-17 15:40:00,57.21,57.23,57.18,57.2,67700.0,41.5883,41.6028,41.5664,41.581,67700.0
2013-04-17 15:45:00,57.2,57.32,57.19,57.31,128800.0,41.581,41.6682,41.5737,41.6609,128800.0
2013-04-17 15:50:00,57.3,57.31,57.24,57.27,162700.0,41.6537,41.6609,41.6101,41.6319,162700.0
2013-04-17 15:55:00,57.27,57.32,57.2,57.2,265900.0,41.6319,41.6682,41.581,41.581,265900.0
2013-04-18 09:30:00,57.25,57.27,56.96,57.0,151100.0,41.6173,41.6319,41.4065,41.4356,151100.0
2013-04-18 09:35:00,57.01,57.03,56.83,56.88,73300.0,41.4429,41.4574,41.312,41.3484,73300.0
2013-04-18 09:40:00,56.89,56.93,56.74,56.78,77300.0,41.3556,41.3847,41.2466,41.2757,77300.0
2013-04-18 09:45:00,56.79,57.0,56.78,56.89,92100.0,41.2829,41.4356,41.2757,41.3556,92100.0
2013-04-18 09:50:00,56.88,56.91,56.7,56.74,77700.0,41.3484,41.3702,41.2175,41.2466,77700.0
2013-04-18 09:55:00,56.76,56.87,56.62,56.87,55300.0,41.2611,41.3411,41.1594,41.3411,55300.0
2013-04-18 10:00:00,56.86,56.86,56.58,56.62,66600.0,41.3338,41.3338,41.1303,41.1594,66600.0
2013-04-18 10:05:00,56.63,56.73,56.63,56.72,56900.0,41.1666,41.2393,41.1666,41.2321,56900.0
2013-04-18 10:10:00,56.72,56.87,56.71,56.87,63900.0,41.2321,41.3411,41.2248,41.3411,63900.0
2013-04-18 10:15:00,56.87,56.91,56.76,56.77,35200.0,41.3411,41.3702,41.2611,41.2684,35200.0
2013-04-18 10:20:00,56.77,56.81,56.75,56.8,34600.0,41.2684,41.2975,41.2539,41.2902,34600.0
2013-04-18 10:25:00,56.81,56.92,56.76,56.92,65400.0,41.2975,41.3774,41.2611,41.3774,65400.0
2013-04-18 10:30:00,56.92,57.0,56.91,56.94,62500.0,41.3774,41.4356,41.3702,41.392,62500.0
2013-04-18 10:35:00,56.94,56.99,56.91,56.94,86900.0,41.392,41.4283,41.3702,41.392,86900.0
2013-04-18 10:40:00,56.93,56.93,56.81,56.88,44100.0,41.3847,41.3847,41.2975,41.3484,44100.0
2013-04-18 10:45:00,56.89,56.93,56.84,56.9,41400.0,41.3556,41.3847,41.3193,41.3629,41400.0
2013-04-18 10:50:00,56.93,57.05,56.93,57.05,68300.0,41.3847,41.4719,41.3847,41.4719,68300.0
2013-04-18 10:55:00,57.06,57.1,57.0,57.02,70300.0,41.4792,41.5083,41.4356,41.4501,70300.0
2013-04-18 11:00:00,57.02,57.03,56.93,56.98,52800.0,41.4501,41.4574,41.3847,41.4211,52800.0
2013-04-18 11:05:00,56.97,56.99,56.94,56.99,33400.0,41.4138,41.4283,41.392,41.4283,33400.0
2013-04-18 11:10:00,56.99,57.01,56.91,56.98,49300.0,41.4283,41.4429,41.3702,41.4211,49300.0
2013-04-18 11:15:00,56.97,57.01,56.94,56.95,46500.0,41.4138,41.4429,41.392,41.3992,46500.0
2013-04-18 11:20:00,56.95,56.98,56.83,56.84,39400.0,41.3992,41.4211,41.312,41.3193,39400.0
2013-04-18 11:25:00,56.84,56.86,56.75,56.78,72400.0,41.3193,41.3338,41.2539,41.2757,72400.0
2013-04-18 11:30:00,56.78,56.92,56.78,56.83,34000.0,41.2757,41.3774,41.2757,41.312,34000.0
2013-04-18 11:35:00,56.82,56.88,56.8,56.81,45700.0,41.3047,41.3484,41.2902,41.2975,45700.0
2013-04-18 11:40:00,56.81,56.91,56.8,56.81,74800.0,41.2975,41.3702,41.2902,41.2975,74800.0
2013-04-18 11:45:00,56.81,56.9,56.77,56.88,58900.0,41.2975,41.3629,41.2684,41.3484,58900.0
2013-04-18 11:50:00,56.88,56.9,56.79,56.85,31000.0,41.3484,41.3629,41.2829,41.3266,31000.0
2013-04-18 11:55:00,56.85,56.87,56.79,56.8,32300.0,41.3266,41.3411,41.2829,41.2902,32300.0
2013-04-18 12:00:00,56.8,56.88,56.76,56.77,38400.0,41.2902,41.3484,41.2611,41.2684,38400.0
2013-04-18 12:05:00,56.77,56.79,56.75,56.77,28500.0,41.2684,41.2829,41.2539,41.2684,28500.0
2013-04-18 12:10:00,56.76,56.84,56.76,56.84,21500.0,41.2611,41.3193,41.2611,41.3193,21500.0
2013-04-18 12:15:00,56.84,56.86,56.77,56.83,30300.0,41.3193,41.3338,41.2684,41.312,30300.0
2013-04-18 12:20:00,56.82,56.87,56.8,56.84,24300.0,41.3047,41.3411,41.2902,41.3193,24300.0
2013-04-18 12:25:00,56.85,56.93,56.85,56.93,29300.0,41.3266,41.3847,41.3266,41.3847,29300.0
2013-04-18 12:30:00,56.93,56.95,56.85,56.92,37300.0,41.3847,41.3992,41.3266,41.3774,37300.0
2013-04-18 12:35:00,56.93,56.94,56.86,56.92,86700.0,41.3847,41.392,41.3338,41.3774,86700.0
2013-04-18 12:40:00,56.92,56.97,56.9,56.94,38600.0,41.3774,41.4138,41.3629,41.392,38600.0
2013-04-18 12:45:00,56.94,57.0,56.9,56.98,27900.0,41.392,41.4356,41.3629,41.4211,27900.0
2013-04-18 12:50:00,56.97,57.01,56.97,56.99,24700.0,41.4138,41.4429,41.4138,41.4283,24700.0
2013-04-18 12:55:00,56.99,57.03,56.95,56.98,27000.0,41.4283,41.4574,41.3992,41.4211,27000.0
2013-04-18 13:00:00,56.98,57.01,56.97,57.0,30600.0,41.4211,41.4429,41.4138,41.4356,30600.0
2013-04-18 13:05:00,57.0,57.01,56.93,56.98,25000.0,41.4356,41.4429,41.3847,41.4211,25000.0
2013-04-18 13:10:00,56.98,57.0,56.96,56.96,18100.0,41.4211,41.4356,41.4065,41.4065,18100.0
2013-04-18 13:15:00,56.96,56.98,56.91,56.91,20800.0,41.4065,41.4211,41.3702,41.3702,20800.0
2013-04-18 13:20:00,56.91,56.94,56.87,56.87,118700.0,41.3702,41.392,41.3411,41.3411,118700.0
2013-04-18 13:25:00,56.88,56.95,56.88,56.95,124100.0,41.3484,41.3992,41.3484,41.3992,124100.0
2013-04-18 13:30:00,56.95,56.96,56.9,56.91,17400.0,41.3992,41.4065,41.3629,41.3702,17400.0
2013-04-18 13:35:00,56.91,56.98,56.89,56.98,36500.0,41.3702,41.4211,41.3556,41.4211,36500.0
2013-04-18 13:40:00,56.98,57.0,56.93,56.98,27000.0,41.4211,41.4356,41.3847,41.4211,27000.0
2013-04-18 13:45:00,56.98,57.0,56.92,56.93,35600.0,41.4211,41.4356,41.3774,41.3847,35600.0
2013-04-18 13:50:00,56.93,56.97,56.9,56.97,13500.0,41.3847,41.4138,41.3629,41.4138,13500.0
2013-04-18 13:55:00,56.97,56.97,56.94,56.97,18000.0,41.4138,41.4138,41.392,41.4138,18000.0
2013-04-18 14:00:00,56.97,56.97,56.89,56.91,38500.0,41.4138,41.4138,41.3556,41.3702,38500.0
2013-04-18 14:05:00,56.92,56.93,56.88,56.9,29300.0,41.3774,41.3847,41.3484,41.3629,29300.0
2013-04-18 14:10:00,56.9,56.93,56.87,56.92,131600.0,41.3629,41.3847,41.3411,41.3774,131600.0
2013-04-18 14:15:00,56.93,56.93,56.82,56.87,29700.0,41.3847,41.3847,41.3047,41.3411,29700.0
2013-04-18 14:20:00,56.86,56.93,56.83,56.89,44600.0,41.3338,41.3847,41.312,41.3556,44600.0
2013-04-18 14:25:00,56.89,56.97,56.87,56.95,34300.0,41.3556,41.4138,41.3411,41.3992,34300.0
2013-04-18 14:30:00,56.95,56.97,56.88,56.92,49200.0,41.3992,41.4138,41.3484,41.3774,49200.0
2013-04-18 14:35:00,56.91,56.96,56.9,56.93,34300.0,41.3702,41.4065,41.3629,41.3847,34300.0
2013-04-18 14:40:00,56.92,56.94,56.86,56.86,53100.0,41.3774,41.392,41.3338,41.3338,53100.0
2013-04-18 14:45:00,56.86,56.9,56.81,56.87,42500.0,41.3338,41.3629,41.2975,41.3411,42500.0
2013-04-18 14:50:00,56.88,56.9,56.78,56.87,44600.0,41.3484,41.3629,41.2757,41.3411,44600.0
2013-04-18 14:55:00,56.87,56.87,56.75,56.82,66200.0,41.3411,41.3411,41.2539,41.3047,66200.0
2013-04-18 15:00:00,56.83,56.88,56.8,56.81,75100.0,41.312,41.3484,41.2902,41.2975,75100.0
2013-04-18 15:05:00,56.81,56.88,56.77,56.8,88500.0,41.2975,41.3484,41.2684,41.2902,88500.0
2013-04-18 15:10:00,56.81,56.91,56.77,56.9,84700.0,41.2975,41.3702,41.2684,41.3629,84700.0
2013-04-18 15:15:00,56.9,56.92,56.87,56.88,75500.0,41.3629,41.3774,41.3411,41.3484,75500.0
2013-04-18 15:20:00,56.89,56.93,56.87,56.9,138300.0,41.3556,41.3847,41.3411,41.3629,138300.0
2013-04-18 15:25:00,56.91,56.95,56.87,56.89,94100.0,41.3702,41.3992,41.3411,41.3556,94100.0
2013-04-18 15:30:00,56.9,57.0,56.9,56.9,138900.0,41.3629,41.4356,41.3629,41.3629,138900.0
2013-04-18 15:35:00,56.91,56.92,56.87,56.91,89100.0,41.3702,41.3774,41.3411,41.3702,89100.0
2013-04-18 15:40:00,56.91,56.96,56.89,56.94,91900.0,41.3702,41.4065,41.3556,41.392,91900.0
2013-04-18 15:45:00,56.94,56.98,56.87,56.88,226000.0,41.392,41.4211,41.3411,41.3484,226000.0
2013-04-18 15:50:00,56.87,56.92,56.86,56.87,277800.0,41.3411,41.3774,41.3338,41.3411,277800.0
2013-04-18 15:55:00,56.87,56.92,56.84,56.87,332300.0,41.3411,41.3774,41.3193,41.3411,332300.0
2013-04-19 09:30:00,57.28,57.79,56.83,57.43,902600.0,41.8007,42.1728,41.4723,41.9101,902600.0
2013-04-19 09:35:00,57.42,57.48,57.37,57.4,75300.0,41.9028,41.9466,41.8663,41.8882,75300.0
2013-04-19 09:40:00,57.4,57.56,57.4,57.48,118300.0,41.8882,42.005,41.8882,41.9466,118300.0
2013-04-19 09:45:00,57.48,57.51,57.37,57.4,137700.0,41.9466,41.9685,41.8663,41.8882,137700.0
2013-04-19 09:50:00,57.4,57.51,57.4,57.47,68100.0,41.8882,41.9685,41.8882,41.9393,68100.0
2013-04-19 09:55:00,57.47,57.54,57.47,57.54,74400.0,41.9393,41.9904,41.9393,41.9904,74400.0
2013-04-19 10:00:00,57.54,57.56,57.47,57.55,54900.0,41.9904,42.005,41.9393,41.9977,54900.0
2013-04-19 10:05:00,57.56,57.63,57.55,57.61,52700.0,42.005,42.0561,41.9977,42.0415,52700.0
2013-04-19 10:10:00,57.62,57.63,57.57,57.63,73900.0,42.0488,42.0561,42.0123,42.0561,73900.0
2013-04-19 10:15:00,57.63,57.7,57.63,57.69,88200.0,42.0561,42.1072,42.0561,42.0999,88200.0
2013-04-19 10:20:00,57.7,57.72,57.67,57.72,63200.0,42.1072,42.1218,42.0853,42.1218,63200.0
2013-04-19 10:25:00,57.71,57.73,57.64,57.7,87700.0,42.1145,42.1291,42.0634,42.1072,87700.0
2013-04-19 10:30:00,57.7,57.81,57.69,57.8,109100.0,42.1072,42.1874,42.0999,42.1801,109100.0
2013-04-19 10:35:00,57.81,57.83,57.76,57.79,72200.0,42.1874,42.202,42.151,42.1728,72200.0
2013-04-19 10:40:00,57.79,57.87,57.76,57.83,88900.0,42.1728,42.2312,42.151,42.202,88900.0
2013-04-19 10:45:00,57.85,57.85,57.79,57.83,47700.0,42.2166,42.2166,42.1728,42.202,47700.0
2013-04-19 10:50:00,57.83,57.83,57.77,57.79,55700.0,42.202,42.202,42.1583,42.1728,55700.0
2013-04-19 10:55:00,57.8,57.84,57.77,57.84,125500.0,42.1801,42.2093,42.1583,42.2093,125500.0
2013-04-19 11:00:00,57.83,57.92,57.83,57.9,74400.0,42.202,42.2677,42.202,42.2531,74400.0
2013-04-19 11:05:00,57.9,58.01,57.89,58.0,130100.0,42.2531,42.3334,42.2458,42.3261,130100.0
2013-04-19 11:10:00,58.0,58.05,57.97,58.04,46800.0,42.3261,42.3626,42.3042,42.3553,46800.0
2013-04-19 11:15:00,58.04,58.13,58.04,58.07,50200.0,42.3553,42.421,42.3553,42.3772,50200.0
2013-04-19 11:20:00,58.07,58.1,58.05,58.09,40500.0,42.3772,42.3991,42.3626,42.3918,40500.0
2013-04-19 11:25:00,58.1,58.1,58.03,58.03,28900.0,42.3991,42.3991,42.348,42.348,28900.0
2013-04-19 11:30:00,58.03,58.07,58.03,58.03,66800.0,42.348,42.3772,42.348,42.348,66800.0
2013-04-19 11:35:00,58.04,58.04,58.01,58.02,46200.0,42.3553,42.3553,42.3334,42.3407,46200.0
2013-04-19 11:40:00,58.03,58.03,57.91,57.94,50600.0,42.348,42.348,42.2604,42.2823,50600.0
2013-04-19 11:45:00,57.93,57.97,57.9,57.91,51300.0,42.275,42.3042,42.2531,42.2604,51300.0
2013-04-19 11:50:00,57.91,57.93,57.9,57.91,38900.0,42.2604,42.275,42.2531,42.2604,38900.0
2013-04-19 11:55:00,57.9,57.93,57.89,57.91,27100.0,42.2531,42.275,42.2458,42.2604,27100.0
2013-04-19 12:00:00,57.91,57.93,57.88,57.91,60500.0,42.2604,42.275,42.2385,42.2604,60500.0
2013-04-19 12:05:00,57.93,57.94,57.87,57.89,45700.0,42.275,42.2823,42.2312,42.2458,45700.0
2013-04-19 12:10:00,57.9,57.94,57.88,57.91,32300.0,42.2531,42.2823,42.2385,42.2604,32300.0
2013-04-19 12:15:00,57.91,57.91,57.82,57.83,43600.0,42.2604,42.2604,42.1947,42.202,43600.0
2013-04-19 12:20:00,57.82,57.83,57.77,57.77,33900.0,42.1947,42.202,42.1583,42.1583,33900.0
2013-04-19 12:25:00,57.76,57.77,57.73,57.76,27900.0,42.151,42.1583,42.1291,42.151,27900.0
2013-04-19 12:30:00,57.75,57.79,57.75,57.79,15400.0,42.1437,42.1728,42.1437,42.1728,15400.0
2013-04-19 12:35:00,57.79,57.82,57.76,57.81,24100.0,42.1728,42.1947,42.151,42.1874,24100.0
2013-04-19 12:40:00,57.81,57.84,57.79,57.8,16300.0,42.1874,42.2093,42.1728,42.1801,16300.0
2013-04-19 12:45:00,57.81,57.82,57.77,57.78,34500.0,42.1874,42.1947,42.1583,42.1656,34500.0
2013-04-19 12:50:00,57.78,57.82,57.77,57.82,36100.0,42.1656,42.1947,42.1583,42.1947,36100.0
2013-04-19 12:55:00,57.81,57.81,57.75,57.75,38300.0,42.1874,42.1874,42.1437,42.1437,38300.0
2013-04-19 13:00:00,57.76,57.81,57.76,57.81,40300.0,42.151,42.1874,42.151,42.1874,40300.0
2013-04-19 13:05:00,57.81,57.81,57.75,57.75,43300.0,42.1874,42.1874,42.1437,42.1437,43300.0
2013-04-19 13:10:00,57.74,57.84,57.73,57.83,40300.0,42.1364,42.2093,42.1291,42.202,40300.0
2013-04-19 13:15:00,57.83,57.88,57.82,57.87,99600.0,42.202,42.2385,42.1947,42.2312,99600.0
2013-04-19 13:20:00,57.87,57.88,57.83,57.85,60200.0,42.2312,42.2385,42.202,42.2166,60200.0
2013-04-19 13:25:00,57.84,57.89,57.83,57.88,62800.0,42.2093,42.2458,42.202,42.2385,62800.0
2013-04-19 13:30:00,57.87,57.93,57.87,57.92,55800.0,42.2312,42.275,42.2312,42.2677,55800.0
2013-04-19 13:35:00,57.92,57.94,57.87,57.88,34000.0,42.2677,42.2823,42.2312,42.2385,34000.0
2013-04-19 13:40:00,57.88,57.91,57.87,57.9,37200.0,42.2385,42.2604,42.2312,42.2531,37200.0
2013-04-19 13:45:00,57.9,57.93,57.89,57.93,28700.0,42.2531,42.275,42.2458,42.275,28700.0
2013-04-19 13:50:00,57.93,57.97,57.92,57.97,85400.0,42.275,42.3042,42.2677,42.3042,85400.0
2013-04-19 13:55:00,57.98,57.99,57.88,57.89,54400.0,42.3115,42.3188,42.2385,42.2458,54400.0
2013-04-19 14:00:00,57.89,57.93,57.89,57.91,33200.0,42.2458,42.275,42.2458,42.2604,33200.0
2013-04-19 14:05:00,57.91,57.96,57.9,57.95,33000.0,42.2604,42.2969,42.2531,42.2896,33000.0
2013-04-19 14:10:00,57.96,57.97,57.92,57.92,52100.0,42.2969,42.3042,42.2677,42.2677,52100.0
2013-04-19 14:15:00,57.92,57.97,57.92,57.93,29300.0,42.2677,42.3042,42.2677,42.275,29300.0
2013-04-19 14:20:00,57.93,57.96,57.91,57.91,33300.0,42.275,42.2969,42.2604,42.2604,33300.0
2013-04-19 14:25:00,57.92,57.96,57.9,57.93,31500.0,42.2677,42.2969,42.2531,42.275,31500.0
2013-04-19 14:30:00,57.93,57.99,57.92,57.98,27900.0,42.275,42.3188,42.2677,42.3115,27900.0
2013-04-19 14:35:00,57.98,58.0,57.95,57.95,75400.0,42.3115,42.3261,42.2896,42.2896,75400.0
2013-04-19 14:40:00,57.96,57.98,57.92,57.95,36900.0,42.2969,42.3115,42.2677,42.2896,36900.0
2013-04-19 14:45:00,57.95,57.97,57.86,57.89,50300.0,42.2896,42.3042,42.2239,42.2458,50300.0
2013-04-19 14:50:00,57.9,57.92,57.88,57.9,39600.0,42.2531,42.2677,42.2385,42.2531,39600.0
2013-04-19 14:55:00,57.89,57.93,57.88,57.91,33800.0,42.2458,42.275,42.2385,42.2604,33800.0
2013-04-19 15:00:00,57.9,57.91,57.86,57.87,36100.0,42.2531,42.2604,42.2239,42.2312,36100.0
2013-04-19 15:05:00,57.87,57.87,57.82,57.82,71900.0,42.2312,42.2312,42.1947,42.1947,71900.0
2013-04-19 15:10:00,57.81,57.93,57.81,57.93,53800.0,42.1874,42.275,42.1874,42.275,53800.0
2013-04-19 15:15:00,57.93,57.94,57.89,57.94,48900.0,42.275,42.2823,42.2458,42.2823,48900.0
2013-04-19 15:20:00,57.93,58.0,57.93,57.95,52400.0,42.275,42.3261,42.275,42.2896,52400.0
2013-04-19 15:25:00,57.95,58.04,57.95,58.01,80100.0,42.2896,42.3553,42.2896,42.3334,80100.0
2013-04-19 15:30:00,58.0,58.04,57.99,58.01,53300.0,42.3261,42.3553,42.3188,42.3334,53300.0
2013-04-19 15:35:00,58.0,58.06,58.0,58.02,83700.0,42.3261,42.3699,42.3261,42.3407,83700.0
2013-04-19 15:40:00,58.02,58.08,58.01,58.05,74100.0,42.3407,42.3845,42.3334,42.3626,74100.0
2013-04-19 15:45:00,58.05,58.05,57.99,57.99,84600.0,42.3626,42.3626,42.3188,42.3188,84600.0
2013-04-19 15:50:00,58.0,58.0,57.95,57.96,77100.0,42.3261,42.3261,42.2896,42.2969,77100.0
2013-04-19 15:55:00,57.96,58.04,57.96,58.0,217800.0,42.2969,42.3553,42.2969,42.3261,217800.0
2013-04-22 09:30:00,58.03,58.03,57.85,57.86,104400.0,42.348,42.348,42.2166,42.2239,104400.0
2013-04-22 09:35:00,57.87,57.87,57.55,57.55,47100.0,42.2312,42.2312,41.9977,41.9977,47100.0
2013-04-22 09:40:00,57.55,57.64,57.52,57.63,44600.0,41.9977,42.0634,41.9758,42.0561,44600.0
2013-04-22 09:45:00,57.62,57.64,57.46,57.46,36000.0,42.0488,42.0634,41.932,41.932,36000.0
2013-04-22 09:50:00,57.48,57.59,57.47,57.58,45100.0,41.9466,42.0269,41.9393,42.0196,45100.0
2013-04-22 09:55:00,57.59,57.68,57.59,57.66,33900.0,42.0269,42.0926,42.0269,42.078,33900.0
2013-04-22 10:00:00,57.65,57.67,57.43,57.53,38700.0,42.0707,42.0853,41.9101,41.9831,38700.0
2013-04-22 10:05:00,57.53,57.54,57.38,57.44,47000.0,41.9831,41.9904,41.8736,41.9174,47000.0
2013-04-22 10:10:00,57.44,57.51,57.44,57.49,58200.0,41.9174,41.9685,41.9174,41.9539,58200.0
2013-04-22 10:15:00,57.49,57.6,57.49,57.59,63700.0,41.9539,42.0342,41.9539,42.0269,63700.0
2013-04-22 10:20:00,57.59,57.59,57.46,57.47,38600.0,42.0269,42.0269,41.932,41.9393,38600.0
2013-04-22 10:25:00,57.46,57.54,57.46,57.53,54900.0,41.932,41.9904,41.932,41.9831,54900.0
2013-04-22 10:30:00,57.52,57.53,57.42,57.43,48300.0,41.9758,41.9831,41.9028,41.9101,48300.0
2013-04-22 10:35:00,57.43,57.47,57.37,57.42,36200.0,41.9101,41.9393,41.8663,41.9028,36200.0
2013-04-22 10:40:00,57.41,57.46,57.38,57.41,35600.0,41.8955,41.932,41.8736,41.8955,35600.0
2013-04-22 10:45:00,57.41,57.57,57.41,57.56,23200.0,41.8955,42.0123,41.8955,42.005,23200.0
2013-04-22 10:50:00,57.55,57.55,57.49,57.53,50700.0,41.9977,41.9977,41.9539,41.9831,50700.0
2013-04-22 10:55:00,57.52,57.53,57.43,57.51,26900.0,41.9758,41.9831,41.9101,41.9685,26900.0
2013-04-22 11:00:00,57.5,57.53,57.44,57.45,23300.0,41.9612,41.9831,41.9174,41.9247,23300.0
2013-04-22 11:05:00,57.45,57.5,57.44,57.46,30600.0,41.9247,41.9612,41.9174,41.932,30600.0
2013-04-22 11:10:00,57.46,57.47,57.39,57.4,28900.0,41.932,41.9393,41.8809,41.8882,28900.0
2013-04-22 11:15:00,57.4,57.46,57.35,57.44,40900.0,41.8882,41.932,41.8518,41.9174,40900.0
2013-04-22 11:20:00,57.44,57.46,57.41,57.46,26800.0,41.9174,41.932,41.8955,41.932,26800.0
2013-04-22 11:25:00,57.46,57.51,57.44,57.48,23500.0,41.932,41.9685,41.9174,41.9466,23500.0
2013-04-22 11:30:00,57.48,57.57,57.48,57.57,21200.0,41.9466,42.0123,41.9466,42.0123,21200.0
2013-04-22 11:35:00,57.58,57.59,57.55,57.59,29900.0,42.0196,42.0269,41.9977,42.0269,29900.0
2013-04-22 11:40:00,57.58,57.61,57.57,57.6,22600.0,42.0196,42.0415,42.0123,42.0342,22600.0
2013-04-22 11:45:00,57.61,57.62,57.52,57.54,30200.0,42.0415,42.0488,41.9758,41.9904,30200.0
2013-04-22 11:50:00,57.54,57.6,57.52,57.6,21300.0,41.9904,42.0342,41.9758,42.0342,21300.0
2013-04-22 11:55:00,57.6,57.68,57.58,57.62,51800.0,42.0342,42.0926,42.0196,42.0488,51800.0
2013-04-22 12:00:00,57.62,57.64,57.6,57.62,29500.0,42.0488,42.0634,42.0342,42.0488,29500.0
2013-04-22 12:05:00,57.62,57.7,57.61,57.7,18100.0,42.0488,42.1072,42.0415,42.1072,18100.0
2013-04-22 12:10:00,57.7,57.74,57.68,57.73,22100.0,42.1072,42.1364,42.0926,42.1291,22100.0
2013-04-22 12:15:00,57.73,57.81,57.73,57.77,33600.0,42.1291,42.1874,42.1291,42.1583,33600.0
2013-04-22 12:20:00,57.77,57.81,57.75,57.76,33200.0,42.1583,42.1874,42.1437,42.151,33200.0
2013-04-22 12:25:00,57.75,57.77,57.73,57.76,24700.0,42.1437,42.1583,42.1291,42.151,24700.0
2013-04-22 12:30:00,57.77,57.8,57.74,57.74,19500.0,42.1583,42.1801,42.1364,42.1364,19500.0
2013-04-22 12:35:00,57.74,57.81,57.73,57.79,19800.0,42.1364,42.1874,42.1291,42.1728,19800.0
2013-04-22 12:40:00,57.8,57.88,57.8,57.82,61600.0,42.1801,42.2385,42.1801,42.1947,61600.0
2013-04-22 12:45:00,57.83,57.85,57.81,57.83,17800.0,42.202,42.2166,42.1874,42.202,17800.0
2013-04-22 12:50:00,57.82,57.82,57.78,57.79,15800.0,42.1947,42.1947,42.1656,42.1728,15800.0
2013-04-22 12:55:00,57.8,57.81,57.75,57.77,22900.0,42.1801,42.1874,42.1437,42.1583,22900.0
2013-04-22 13:00:00,57.77,57.78,57.73,57.75,20900.0,42.1583,42.1656,42.1291,42.1437,20900.0
2013-04-22 13:05:00,57.75,57.78,57.74,57.75,33500.0,42.1437,42.1656,42.1364,42.1437,33500.0
2013-04-22 13:10:00,57.75,57.81,57.75,57.8,49000.0,42.1437,42.1874,42.1437,42.1801,49000.0
2013-04-22 13:15:00,57.79,57.82,57.78,57.81,28200.0,42.1728,42.1947,42.1656,42.1874,28200.0
2013-04-22 13:20:00,57.82,57.84,57.8,57.81,14500.0,42.1947,42.2093,42.1801,42.1874,14500.0
2013-04-22 13:25:00,57.81,57.84,57.8,57.83,26500.0,42.1874,42.2093,42.1801,42.202,26500.0
2013-04-22 13:30:00,57.83,57.87,57.82,57.85,22400.0,42.202,42.2312,42.1947,42.2166,22400.0
2013-04-22 13:35:00,57.86,57.87,57.84,57.85,20700.0,42.2239,42.2312,42.2093,42.2166,20700.0
2013-04-22 13:40:00,57.84,57.9,57.82,57.89,37700.0,42.2093,42.2531,42.1947,42.2458,37700.0
2013-04-22 13:45:00,57.89,57.91,57.87,57.88,27400.0,42.2458,42.2604,42.2312,42.2385,27400.0
2013-04-22 13:50:00,57.89,57.89,57.85,57.87,19900.0,42.2458,42.2458,42.2166,42.2312,19900.0
2013-04-22 13:55:00,57.87,57.89,57.8,57.82,29900.0,42.2312,42.2458,42.1801,42.1947,29900.0
2013-04-22 14:00:00,57.82,57.9,57.81,57.9,36600.0,42.1947,42.2531,42.1874,42.2531,36600.0
2013-04-22 14:05:00,57.89,57.93,57.88,57.88,25600.0,42.2458,42.275,42.2385,42.2385,25600.0
2013-04-22 14:10:00,57.88,57.91,57.88,57.89,29000.0,42.2385,42.2604,42.2385,42.2458,29000.0
2013-04-22 14:15:00,57.9,57.98,57.9,57.97,40500.0,42.2531,42.3115,42.2531,42.3042,40500.0
2013-04-22 14:20:00,57.98,58.05,57.97,58.03,57000.0,42.3115,42.3626,42.3042,42.348,57000.0
2013-04-22 14:25:00,58.03,58.07,57.99,58.0,43100.0,42.348,42.3772,42.3188,42.3261,43100.0
2013-04-22 14:30:00,58.0,58.01,57.98,58.0,19700.0,42.3261,42.3334,42.3115,42.3261,19700.0
2013-04-22 14:35:00,58.0,58.06,57.99,58.06,36800.0,42.3261,42.3699,42.3188,42.3699,36800.0
2013-04-22 14:40:00,58.06,58.11,58.04,58.09,62600.0,42.3699,42.4064,42.3553,42.3918,62600.0
2013-04-22 14:45:00,58.08,58.13,58.07,58.07,42300.0,42.3845,42.421,42.3772,42.3772,42300.0
2013-04-22 14:50:00,58.07,58.13,58.07,58.11,36200.0,42.3772,42.421,42.3772,42.4064,36200.0
2013-04-22 14:55:00,58.11,58.11,58.04,58.1,86600.0,42.4064,42.4064,42.3553,42.3991,86600.0
2013-04-22 15:00:00,58.1,58.16,58.09,58.14,71500.0,42.3991,42.4429,42.3918,42.4283,71500.0
2013-04-22 15:05:00,58.13,58.2,58.13,58.17,104200.0,42.421,42.4721,42.421,42.4502,104200.0
2013-04-22 15:10:00,58.17,58.19,58.14,58.16,58800.0,42.4502,42.4648,42.4283,42.4429,58800.0
2013-04-22 15:15:00,58.16,58.18,58.09,58.09,44700.0,42.4429,42.4575,42.3918,42.3918,44700.0
2013-04-22 15:20:00,58.09,58.11,58.08,58.11,39400.0,42.3918,42.4064,42.3845,42.4064,39400.0
2013-04-22 15:25:00,58.11,58.14,58.08,58.12,54100.0,42.4064,42.4283,42.3845,42.4137,54100.0
2013-04-22 15:30:00,58.12,58.13,58.07,58.09,72400.0,42.4137,42.421,42.3772,42.3918,72400.0
2013-04-22 15:35:00,58.09,58.13,58.03,58.13,66700.0,42.3918,42.421,42.348,42.421,66700.0
2013-04-22 15:40:00,58.13,58.14,58.08,58.14,81700.0,42.421,42.4283,42.3845,42.4283,81700.0
2013-04-22 15:45:00,58.14,58.15,58.05,58.07,105600.0,42.4283,42.4356,42.3626,42.3772,105600.0
2013-04-22 15:50:00,58.08,58.12,58.05,58.11,185200.0,42.3845,42.4137,42.3626,42.4064,185200.0
2013-04-22 15:55:00,58.1,58.13,58.08,58.12,169000.0,42.3991,42.421,42.3845,42.4137,169000.0
2013-04-23 09:30:00,58.25,58.43,58.22,58.32,164200.0,42.5085,42.6399,42.4866,42.5596,164200.0
2013-04-23 09:35:00,58.3,58.37,58.3,58.37,49200.0,42.545,42.5961,42.545,42.5961,49200.0
2013-04-23 09:40:00,58.37,58.5,58.37,58.48,56800.0,42.5961,42.691,42.5961,42.6764,56800.0
2013-04-23 09:45:00,58.49,58.49,58.36,58.4,56200.0,42.6837,42.6837,42.5888,42.618,56200.0
2013-04-23 09:50:00,58.41,58.42,58.32,58.33,43500.0,42.6253,42.6326,42.5596,42.5669,43500.0
2013-04-23 09:55:00,58.33,58.35,58.2,58.21,62100.0,42.5669,42.5815,42.4721,42.4793,62100.0
2013-04-23 10:00:00,58.21,58.4,58.21,58.39,53200.0,42.4793,42.618,42.4793,42.6107,53200.0
2013-04-23 10:05:00,58.39,58.46,58.37,58.38,57200.0,42.6107,42.6618,42.5961,42.6034,57200.0
2013-04-23 10:10:00,58.38,58.46,58.32,58.32,58700.0,42.6034,42.6618,42.5596,42.5596,58700.0
2013-04-23 10:15:00,58.33,58.37,58.3,58.34,66000.0,42.5669,42.5961,42.545,42.5742,66000.0
2013-04-23 10:20:00,58.34,58.39,58.32,58.34,32700.0,42.5742,42.6107,42.5596,42.5742,32700.0
2013-04-23 10:25:00,58.33,58.39,58.32,58.32,49600.0,42.5669,42.6107,42.5596,42.5596,49600.0
2013-04-23 10:30:00,58.32,58.39,58.32,58.35,53300.0,42.5596,42.6107,42.5596,42.5815,53300.0
2013-04-23 10:35:00,58.36,58.37,58.25,58.25,58500.0,42.5888,42.5961,42.5085,42.5085,58500.0
2013-04-23 10:40:00,58.25,58.35,58.23,58.35,62100.0,42.5085,42.5815,42.4939,42.5815,62100.0
2013-04-23 10:45:00,58.35,58.35,58.26,58.27,40100.0,42.5815,42.5815,42.5158,42.5231,40100.0
2013-04-23 10:50:00,58.27,58.27,58.19,58.19,19700.0,42.5231,42.5231,42.4648,42.4648,19700.0
2013-04-23 10:55:00,58.19,58.25,58.17,58.23,40600.0,42.4648,42.5085,42.4502,42.4939,40600.0
2013-04-23 11:00:00,58.23,58.26,58.23,58.26,23400.0,42.4939,42.5158,42.4939,42.5158,23400.0
2013-04-23 11:05:00,58.26,58.28,58.25,58.27,12000.0,42.5158,42.5304,42.5085,42.5231,12000.0
2013-04-23 11:10:00,58.27,58.28,58.2,58.2,26800.0,42.5231,42.5304,42.4721,42.4721,26800.0
2013-04-23 11:15:00,58.2,58.29,58.2,58.26,52700.0,42.4721,42.5377,42.4721,42.5158,52700.0
2013-04-23 11:20:00,58.26,58.38,58.26,58.35,67800.0,42.5158,42.6034,42.5158,42.5815,67800.0
2013-04-23 11:25:00,58.35,58.43,58.32,58.39,42400.0,42.5815,42.6399,42.5596,42.6107,42400.0
2013-04-23 11:30:00,58.38,58.39,58.34,58.35,62300.0,42.6034,42.6107,42.5742,42.5815,62300.0
2013-04-23 11:35:00,58.35,58.35,58.28,58.32,47500.0,42.5815,42.5815,42.5304,42.5596,47500.0
2013-04-23 11:40:00,58.32,58.32,58.26,58.27,25200.0,42.5596,42.5596,42.5158,42.5231,25200.0
2013-04-23 11:45:00,58.27,58.28,58.22,58.24,40600.0,42.5231,42.5304,42.4866,42.5012,40600.0
2013-04-23 11:50:00,58.24,58.26,58.23,58.24,24000.0,42.5012,42.5158,42.4939,42.5012,24000.0
2013-04-23 11:55:00,58.23,58.28,58.22,58.25,50300.0,42.4939,42.5304,42.4866,42.5085,50300.0
2013-04-23 12:00:00,58.24,58.25,58.2,58.21,40300.0,42.5012,42.5085,42.4721,42.4793,40300.0
2013-04-23 12:05:00,58.2,58.2,58.16,58.16,52600.0,42.4721,42.4721,42.4429,42.4429,52600.0
2013-04-23 12:10:00,58.17,58.19,58.11,58.12,49700.0,42.4502,42.4648,42.4064,42.4137,49700.0
2013-04-23 12:15:00,58.13,58.13,58.05,58.08,21700.0,42.421,42.421,42.3626,42.3845,21700.0
2013-04-23 12:20:00,58.08,58.21,58.06,58.21,46800.0,42.3845,42.4793,42.3699,42.4793,46800.0
2013-04-23 12:25:00,58.21,58.22,58.15,58.18,30100.0,42.4793,42.4866,42.4356,42.4575,30100.0
2013-04-23 12:30:00,58.18,58.25,58.17,58.24,36300.0,42.4575,42.5085,42.4502,42.5012,36300.0
2013-04-23 12:35:00,58.25,58.25,58.18,58.2,42700.0,42.5085,42.5085,42.4575,42.4721,42700.0
2013-04-23 12:40:00,58.19,58.2,58.14,58.15,22600.0,42.4648,42.4721,42.4283,42.4356,22600.0
2013-04-23 12:45:00,58.15,58.15,58.07,58.08,32900.0,42.4356,42.4356,42.3772,42.3845,32900.0
2013-04-23 12:50:00,58.07,58.11,58.06,58.1,22800.0,42.3772,42.4064,42.3699,42.3991,22800.0
2013-04-23 12:55:00,58.11,58.14,58.09,58.14,31600.0,42.4064,42.4283,42.3918,42.4283,31600.0
2013-04-23 13:00:00,58.15,58.16,58.13,58.16,12800.0,42.4356,42.4429,42.421,42.4429,12800.0
2013-04-23 13:05:00,58.15,58.16,57.65,57.65,179700.0,42.4356,42.4429,42.0707,42.0707,179700.0
2013-04-23 13:10:00,57.63,58.13,57.58,58.12,179700.0,42.0561,42.421,42.0196,42.4137,179700.0
2013-04-23 13:15:00,58.12,58.12,58.07,58.07,35100.0,42.4137,42.4137,42.3772,42.3772,35100.0
2013-04-23 13:20:00,58.07,58.08,57.99,57.99,46300.0,42.3772,42.3845,42.3188,42.3188,46300.0
2013-04-23 13:25:00,57.99,57.99,57.93,57.98,42700.0,42.3188,42.3188,42.275,42.3115,42700.0
2013-04-23 13:30:00,57.98,58.03,57.97,58.0,27000.0,42.3115,42.348,42.3042,42.3261,27000.0
2013-04-23 13:35:00,58.01,58.03,57.96,57.97,36000.0,42.3334,42.348,42.2969,42.3042,36000.0
2013-04-23 13:40:00,57.97,58.0,57.95,57.98,31900.0,42.3042,42.3261,42.2896,42.3115,31900.0
2013-04-23 13:45:00,57.98,58.02,57.98,58.01,19300.0,42.3115,42.3407,42.3115,42.3334,19300.0
2013-04-23 13:50:00,58.01,58.03,57.97,57.99,30000.0,42.3334,42.348,42.3042,42.3188,30000.0
2013-04-23 13:55:00,57.99,58.02,57.98,58.0,84500.0,42.3188,42.3407,42.3115,42.3261,84500.0
2013-04-23 14:00:00,57.99,58.0,57.97,57.97,29400.0,42.3188,42.3261,42.3042,42.3042,29400.0
2013-04-23 14:05:00,57.97,58.01,57.97,58.0,37000.0,42.3042,42.3334,42.3042,42.3261,37000.0
2013-04-23 14:10:00,58.0,58.01,57.97,57.99,37200.0,42.3261,42.3334,42.3042,42.3188,37200.0
2013-04-23 14:15:00,57.98,57.99,57.89,57.89,41200.0,42.3115,42.3188,42.2458,42.2458,41200.0
2013-04-23 14:20:00,57.89,57.91,57.84,57.84,62800.0,42.2458,42.2604,42.2093,42.2093,62800.0
2013-04-23 14:25:00,57.84,57.87,57.79,57.79,67400.0,42.2093,42.2312,42.1728,42.1728,67400.0
2013-04-23 14:30:00,57.79,57.83,57.74,57.8,57200.0,42.1728,42.202,42.1364,42.1801,57200.0
2013-04-23 14:35:00,57.8,57.81,57.75,57.78,41400.0,42.1801,42.1874,42.1437,42.1656,41400.0
2013-04-23 14:40:00,57.78,57.79,57.71,57.72,39400.0,42.1656,42.1728,42.1145,42.1218,39400.0
2013-04-23 14:45:00,57.73,57.82,57.73,57.82,41600.0,42.1291,42.1947,42.1291,42.1947,41600.0
2013-04-23 14:50:00,57.82,57.85,57.79,57.81,51500.0,42.1947,42.2166,42.1728,42.1874,51500.0
2013-04-23 14:55:00,57.81,57.83,57.78,57.83,38600.0,42.1874,42.202,42.1656,42.202,38600.0
2013-04-23 15:00:00,57.83,57.86,57.82,57.83,42700.0,42.202,42.2239,42.1947,42.202,42700.0
2013-04-23 15:05:00,57.83,57.87,57.82,57.84,52700.0,42.202,42.2312,42.1947,42.2093,52700.0
2013-04-23 15:10:00,57.85,57.89,57.84,57.84,45700.0,42.2166,42.2458,42.2093,42.2093,45700.0
2013-04-23 15:15:00,57.83,57.87,57.83,57.85,44200.0,42.202,42.2312,42.202,42.2166,44200.0
2013-04-23 15:20:00,57.85,57.91,57.84,57.89,48500.0,42.2166,42.2604,42.2093,42.2458,48500.0
2013-04-23 15:25:00,57.9,57.95,57.9,57.94,54200.0,42.2531,42.2896,42.2531,42.2823,54200.0
2013-04-23 15:30:00,57.94,57.95,57.88,57.88,31600.0,42.2823,42.2896,42.2385,42.2385,31600.0
2013-04-23 15:35:00,57.88,57.92,57.86,57.89,48400.0,42.2385,42.2677,42.2239,42.2458,48400.0
2013-04-23 15:40:00,57.9,57.9,57.82,57.86,49200.0,42.2531,42.2531,42.1947,42.2239,49200.0
2013-04-23 15:45:00,57.87,57.95,57.87,57.94,72500.0,42.2312,42.2896,42.2312,42.2823,72500.0
2013-04-23 15:50:00,57.95,57.99,57.92,57.96,126800.0,42.2896,42.3188,42.2677,42.2969,126800.0
2013-04-23 15:55:00,57.97,58.02,57.93,58.01,130200.0,42.3042,42.3407,42.275,42.3334,130200.0
2013-04-24 09:30:00,57.97,58.32,57.96,58.12,89200.0,42.3042,42.5596,42.2969,42.4137,89200.0
2013-04-24 09:35:00,58.12,58.16,58.06,58.09,23000.0,42.4137,42.4429,42.3699,42.3918,23000.0
2013-04-24 09:40:00,58.09,58.12,58.01,58.09,34200.0,42.3918,42.4137,42.3334,42.3918,34200.0
2013-04-24 09:45:00,58.09,58.18,58.08,58.16,27500.0,42.3918,42.4575,42.3845,42.4429,27500.0
2013-04-24 09:50:00,58.17,58.17,58.1,58.14,21400.0,42.4502,42.4502,42.3991,42.4283,21400.0
2013-04-24 09:55:00,58.13,58.16,58.07,58.13,30300.0,42.421,42.4429,42.3772,42.421,30300.0
2013-04-24 10:00:00,58.13,58.2,58.13,58.16,33400.0,42.421,42.4721,42.421,42.4429,33400.0
2013-04-24 10:05:00,58.17,58.21,58.09,58.09,26900.0,42.4502,42.4793,42.3918,42.3918,26900.0
2013-04-24 10:10:00,58.1,58.1,57.97,57.98,43300.0,42.3991,42.3991,42.3042,42.3115,43300.0
2013-04-24 10:15:00,57.98,58.05,57.97,57.99,26100.0,42.3115,42.3626,42.3042,42.3188,26100.0
2013-04-24 10:20:00,57.99,58.0,57.88,57.96,74000.0,42.3188,42.3261,42.2385,42.2969,74000.0
2013-04-24 10:25:00,57.97,58.02,57.96,57.99,60200.0,42.3042,42.3407,42.2969,42.3188,60200.0
2013-04-24 10:30:00,57.99,58.03,57.98,57.99,66200.0,42.3188,42.348,42.3115,42.3188,66200.0
2013-04-24 10:35:00,57.99,58.04,57.97,58.03,59900.0,42.3188,42.3553,42.3042,42.348,59900.0
2013-04-24 10:40:00,58.03,58.08,58.02,58.05,84100.0,42.348,42.3845,42.3407,42.3626,84100.0
2013-04-24 10:45:00,58.05,58.11,58.05,58.09,91300.0,42.3626,42.4064,42.3626,42.3918,91300.0
2013-04-24 10:50:00,58.09,58.13,58.06,58.09,39700.0,42.3918,42.421,42.3699,42.3918,39700.0
2013-04-24 10:55:00,58.09,58.1,57.96,58.0,42900.0,42.3918,42.3991,42.2969,42.3261,42900.0
2013-04-24 11:00:00,58.0,58.04,57.96,58.01,43800.0,42.3261,42.3553,42.2969,42.3334,43800.0
2013-04-24 11:05:00,58.01,58.01,57.94,57.98,23600.0,42.3334,42.3334,42.2823,42.3115,23600.0
2013-04-24 11:10:00,57.97,57.97,57.92,57.96,56700.0,42.3042,42.3042,42.2677,42.2969,56700.0
2013-04-24 11:15:00,57.96,57.96,57.82,57.87,73900.0,42.2969,42.2969,42.1947,42.2312,73900.0
2013-04-24 11:20:00,57.86,57.91,57.81,57.84,57400.0,42.2239,42.2604,42.1874,42.2093,57400.0
2013-04-24 11:25:00,57.84,57.85,57.81,57.85,24000.0,42.2093,42.2166,42.1874,42.2166,24000.0
2013-04-24 11:30:00,57.86,57.94,57.86,57.94,24500.0,42.2239,42.2823,42.2239,42.2823,24500.0
2013-04-24 11:35:00,57.94,57.99,57.93,57.96,21100.0,42.2823,42.3188,42.275,42.2969,21100.0
2013-04-24 11:40:00,57.95,57.98,57.94,57.94,17300.0,42.2896,42.3115,42.2823,42.2823,17300.0
2013-04-24 11:45:00,57.93,58.0,57.93,57.99,26600.0,42.275,42.3261,42.275,42.3188,26600.0
2013-04-24 11:50:00,57.99,58.01,57.95,57.97,17800.0,42.3188,42.3334,42.2896,42.3042,17800.0
2013-04-24 11:55:00,57.96,57.97,57.91,57.92,10900.0,42.2969,42.3042,42.2604,42.2677,10900.0
2013-04-24 12:00:00,57.91,57.96,57.91,57.95,17200.0,42.2604,42.2969,42.2604,42.2896,17200.0
2013-04-24 12:05:00,57.94,58.03,57.9,58.02,53500.0,42.2823,42.348,42.2531,42.3407,53500.0
2013-04-24 12:10:00,58.02,58.02,57.92,57.93,13400.0,42.3407,42.3407,42.2677,42.275,13400.0
2013-04-24 12:15:00,57.92,57.93,57.85,57.88,41600.0,42.2677,42.275,42.2166,42.2385,41600.0
2013-04-24 12:20:00,57.88,57.89,57.84,57.85,28400.0,42.2385,42.2458,42.2093,42.2166,28400.0
2013-04-24 12:25:00,57.85,57.87,57.84,57.85,21800.0,42.2166,42.2312,42.2093,42.2166,21800.0
2013-04-24 12:30:00,57.86,57.87,57.83,57.84,33400.0,42.2239,42.2312,42.202,42.2093,33400.0
2013-04-24 12:35:00,57.83,57.84,57.77,57.82,47300.0,42.202,42.2093,42.1583,42.1947,47300.0
2013-04-24 12:40:00,57.81,57.83,57.79,57.81,17800.0,42.1874,42.202,42.1728,42.1874,17800.0
2013-04-24 12:45:00,57.82,57.83,57.8,57.81,18300.0,42.1947,42.202,42.1801,42.1874,18300.0
2013-04-24 12:50:00,57.8,57.83,57.8,57.81,25700.0,42.1801,42.202,42.1801,42.1874,25700.0
2013-04-24 12:55:00,57.82,57.83,57.8,57.82,18500.0,42.1947,42.202,42.1801,42.1947,18500.0
2013-04-24 13:00:00,57.82,57.83,57.81,57.81,40800.0,42.1947,42.202,42.1874,42.1874,40800.0
2013-04-24 13:05:00,57.82,57.82,57.78,57.79,21300.0,42.1947,42.1947,42.1656,42.1728,21300.0
2013-04-24 13:10:00,57.8,57.8,57.78,57.8,19400.0,42.1801,42.1801,42.1656,42.1801,19400.0
2013-04-24 13:15:00,57.8,57.81,57.79,57.79,39400.0,42.1801,42.1874,42.1728,42.1728,39400.0
2013-04-24 13:20:00,57.8,57.81,57.79,57.79,22800.0,42.1801,42.1874,42.1728,42.1728,22800.0
2013-04-24 13:25:00,57.8,57.81,57.79,57.79,19100.0,42.1801,42.1874,42.1728,42.1728,19100.0
2013-04-24 13:30:00,57.8,57.82,57.78,57.81,60200.0,42.1801,42.1947,42.1656,42.1874,60200.0
2013-04-24 13:35:00,57.81,57.81,57.79,57.79,19200.0,42.1874,42.1874,42.1728,42.1728,19200.0
2013-04-24 13:40:00,57.79,57.8,57.77,57.78,37200.0,42.1728,42.1801,42.1583,42.1656,37200.0
2013-04-24 13:45:00,57.79,57.82,57.77,57.8,25800.0,42.1728,42.1947,42.1583,42.1801,25800.0
2013-04-24 13:50:00,57.79,57.82,57.77,57.78,19900.0,42.1728,42.1947,42.1583,42.1656,19900.0
2013-04-24 13:55:00,57.77,57.79,57.76,57.76,16600.0,42.1583,42.1728,42.151,42.151,16600.0
2013-04-24 14:00:00,57.76,57.79,57.73,57.79,37700.0,42.151,42.1728,42.1291,42.1728,37700.0
2013-04-24 14:05:00,57.79,57.8,57.74,57.76,46400.0,42.1728,42.1801,42.1364,42.151,46400.0
2013-04-24 14:10:00,57.76,57.77,57.72,57.75,30800.0,42.151,42.1583,42.1218,42.1437,30800.0
2013-04-24 14:15:00,57.75,57.75,57.69,57.7,40700.0,42.1437,42.1437,42.0999,42.1072,40700.0
2013-04-24 14:20:00,57.7,57.7,57.66,57.67,26100.0,42.1072,42.1072,42.078,42.0853,26100.0
2013-04-24 14:25:00,57.67,57.71,57.66,57.71,27000.0,42.0853,42.1145,42.078,42.1145,27000.0
2013-04-24 14:30:00,57.71,57.71,57.68,57.71,21500.0,42.1145,42.1145,42.0926,42.1145,21500.0
2013-04-24 14:35:00,57.71,57.75,57.7,57.75,12900.0,42.1145,42.1437,42.1072,42.1437,12900.0
2013-04-24 14:40:00,57.74,57.76,57.74,57.76,18600.0,42.1364,42.151,42.1364,42.151,18600.0
2013-04-24 14:45:00,57.76,57.76,57.7,57.71,23400.0,42.151,42.151,42.1072,42.1145,23400.0
2013-04-24 14:50:00,57.7,57.72,57.68,57.71,17000.0,42.1072,42.1218,42.0926,42.1145,17000.0
2013-04-24 14:55:00,57.72,57.74,57.69,57.7,84700.0,42.1218,42.1364,42.0999,42.1072,84700.0
2013-04-24 15:00:00,57.7,57.74,57.7,57.71,26500.0,42.1072,42.1364,42.1072,42.1145,26500.0
2013-04-24 15:05:00,57.71,57.77,57.7,57.73,39400.0,42.1145,42.1583,42.1072,42.1291,39400.0
2013-04-24 15:10:00,57.73,57.74,57.71,57.71,16600.0,42.1291,42.1364,42.1145,42.1145,16600.0
2013-04-24 15:15:00,57.71,57.72,57.68,57.68,34900.0,42.1145,42.1218,42.0926,42.0926,34900.0
2013-04-24 15:20:00,57.69,57.69,57.62,57.63,61300.0,42.0999,42.0999,42.0488,42.0561,61300.0
2013-04-24 15:25:00,57.64,57.67,57.63,57.65,57900.0,42.0634,42.0853,42.0561,42.0707,57900.0
2013-04-24 15:30:00,57.66,57.66,57.59,57.62,61600.0,42.078,42.078,42.0269,42.0488,61600.0
2013-04-24 15:35:00,57.62,57.62,57.58,57.59,46300.0,42.0488,42.0488,42.0196,42.0269,46300.0
2013-04-24 15:40:00,57.59,57.64,57.56,57.58,80000.0,42.0269,42.0634,42.005,42.0196,80000.0
2013-04-24 15:45:00,57.59,57.62,57.56,57.59,96500.0,42.0269,42.0488,42.005,42.0269,96500.0
2013-04-24 15:50:00,57.59,57.62,57.57,57.61,102300.0,42.0269,42.0488,42.0123,42.0415,102300.0
2013-04-24 15:55:00,57.61,57.62,57.53,57.56,207500.0,42.0415,42.0488,41.9831,42.005,207500.0
2013-04-25 09:30:00,57.85,57.93,57.73,57.83,74700.0,42.2166,42.275,42.1291,42.202,74700.0
2013-04-25 09:35:00,57.83,57.93,57.8,57.91,17200.0,42.202,42.275,42.1801,42.2604,17200.0
2013-04-25 09:40:00,57.93,57.95,57.77,57.8,56900.0,42.275,42.2896,42.1583,42.1801,56900.0
2013-04-25 09:45:00,57.8,57.88,57.68,57.68,47800.0,42.1801,42.2385,42.0926,42.0926,47800.0
2013-04-25 09:50:00,57.68,57.89,57.68,57.82,33000.0,42.0926,42.2458,42.0926,42.1947,33000.0
2013-04-25 09:55:00,57.83,57.96,57.82,57.92,58000.0,42.202,42.2969,42.1947,42.2677,58000.0
2013-04-25 10:00:00,57.92,57.99,57.9,57.97,47100.0,42.2677,42.3188,42.2531,42.3042,47100.0
2013-04-25 10:05:00,57.97,58.12,57.97,58.1,92400.0,42.3042,42.4137,42.3042,42.3991,92400.0
2013-04-25 10:10:00,58.09,58.1,58.03,58.07,27100.0,42.3918,42.3991,42.348,42.3772,27100.0
2013-04-25 10:15:00,58.07,58.08,58.0,58.01,43100.0,42.3772,42.3845,42.3261,42.3334,43100.0
2013-04-25 10:20:00,58.02,58.12,58.0,58.11,40000.0,42.3407,42.4137,42.3261,42.4064,40000.0
2013-04-25 10:25:00,58.12,58.2,58.12,58.17,32400.0,42.4137,42.4721,42.4137,42.4502,32400.0
2013-04-25 10:30:00,58.16,58.18,58.09,58.13,33700.0,42.4429,42.4575,42.3918,42.421,33700.0
2013-04-25 10:35:00,58.12,58.13,58.09,58.1,32000.0,42.4137,42.421,42.3918,42.3991,32000.0
2013-04-25 10:40:00,58.11,58.22,58.11,58.2,97400.0,42.4064,42.4866,42.4064,42.4721,97400.0
2013-04-25 10:45:00,58.2,58.26,58.2,58.24,33300.0,42.4721,42.5158,42.4721,42.5012,33300.0
2013-04-25 10:50:00,58.23,58.32,58.23,58.29,40400.0,42.4939,42.5596,42.4939,42.5377,40400.0
2013-04-25 10:55:00,58.28,58.28,58.22,58.23,26800.0,42.5304,42.5304,42.4866,42.4939,26800.0
2013-04-25 11:00:00,58.23,58.26,58.22,58.23,32300.0,42.4939,42.5158,42.4866,42.4939,32300.0
2013-04-25 11:05:00,58.24,58.25,58.17,58.18,28100.0,42.5012,42.5085,42.4502,42.4575,28100.0
2013-04-25 11:10:00,58.18,58.2,58.08,58.09,27000.0,42.4575,42.4721,42.3845,42.3918,27000.0
2013-04-25 11:15:00,58.09,58.13,58.09,58.11,25300.0,42.3918,42.421,42.3918,42.4064,25300.0
2013-04-25 11:20:00,58.12,58.12,58.07,58.08,16500.0,42.4137,42.4137,42.3772,42.3845,16500.0
2013-04-25 11:25:00,58.07,58.13,58.06,58.11,57200.0,42.3772,42.421,42.3699,42.4064,57200.0
2013-04-25 11:30:00,58.11,58.14,58.08,58.09,36300.0,42.4064,42.4283,42.3845,42.3918,36300.0
2013-04-25 11:35:00,58.1,58.12,58.08,58.1,15300.0,42.3991,42.4137,42.3845,42.3991,15300.0
2013-04-25 11:40:00,58.1,58.13,58.09,58.12,12300.0,42.3991,42.421,42.3918,42.4137,12300.0
2013-04-25 11:45:00,58.12,58.14,58.11,58.12,15000.0,42.4137,42.4283,42.4064,42.4137,15000.0
2013-04-25 11:50:00,58.12,58.14,58.1,58.1,12700.0,42.4137,42.4283,42.3991,42.3991,12700.0
2013-04-25 11:55:00,58.11,58.12,58.07,58.08,47800.0,42.4064,42.4137,42.3772,42.3845,47800.0
2013-04-25 12:00:00,58.08,58.1,58.05,58.08,39300.0,42.3845,42.3991,42.3626,42.3845,39300.0
2013-04-25 12:05:00,58.09,58.12,58.09,58.11,11400.0,42.3918,42.4137,42.3918,42.4064,11400.0
2013-04-25 12:10:00,58.1,58.16,58.1,58.16,9900.0,42.3991,42.4429,42.3991,42.4429,9900.0
2013-04-25 12:15:00,58.16,58.17,58.1,58.1,16900.0,42.4429,42.4502,42.3991,42.3991,16900.0
2013-04-25 12:20:00,58.09,58.13,58.08,58.12,13000.0,42.3918,42.421,42.3845,42.4137,13000.0
2013-04-25 12:25:00,58.13,58.16,58.11,58.16,23900.0,42.421,42.4429,42.4064,42.4429,23900.0
2013-04-25 12:30:00,58.16,58.18,58.14,58.16,22700.0,42.4429,42.4575,42.4283,42.4429,22700.0
2013-04-25 12:35:00,58.16,58.19,58.15,58.18,27300.0,42.4429,42.4648,42.4356,42.4575,27300.0
2013-04-25 12:40:00,58.18,58.2,58.14,58.17,31400.0,42.4575,42.4721,42.4283,42.4502,31400.0
2013-04-25 12:45:00,58.16,58.17,58.13,58.14,30600.0,42.4429,42.4502,42.421,42.4283,30600.0
2013-04-25 12:50:00,58.14,58.18,58.11,58.12,35800.0,42.4283,42.4575,42.4064,42.4137,35800.0
2013-04-25 12:55:00,58.12,58.18,58.11,58.18,23900.0,42.4137,42.4575,42.4064,42.4575,23900.0
2013-04-25 13:00:00,58.17,58.17,58.14,58.15,15600.0,42.4502,42.4502,42.4283,42.4356,15600.0
2013-04-25 13:05:00,58.15,58.15,58.11,58.13,22500.0,42.4356,42.4356,42.4064,42.421,22500.0
2013-04-25 13:10:00,58.12,58.2,58.12,58.2,19200.0,42.4137,42.4721,42.4137,42.4721,19200.0
2013-04-25 13:15:00,58.2,58.27,58.2,58.26,31100.0,42.4721,42.5231,42.4721,42.5158,31100.0
2013-04-25 13:20:00,58.25,58.28,58.23,58.27,21000.0,42.5085,42.5304,42.4939,42.5231,21000.0
2013-04-25 13:25:00,58.26,58.28,58.25,58.27,17700.0,42.5158,42.5304,42.5085,42.5231,17700.0
2013-04-25 13:30:00,58.26,58.28,58.25,58.28,18000.0,42.5158,42.5304,42.5085,42.5304,18000.0
2013-04-25 13:35:00,58.28,58.28,58.24,58.25,13300.0,42.5304,42.5304,42.5012,42.5085,13300.0
2013-04-25 13:40:00,58.24,58.28,58.22,58.23,59500.0,42.5012,42.5304,42.4866,42.4939,59500.0
2013-04-25 13:45:00,58.22,58.28,58.22,58.28,32400.0,42.4866,42.5304,42.4866,42.5304,32400.0
2013-04-25 13:50:00,58.28,58.29,58.26,58.27,17200.0,42.5304,42.5377,42.5158,42.5231,17200.0
2013-04-25 13:55:00,58.28,58.33,58.27,58.32,37600.0,42.5304,42.5669,42.5231,42.5596,37600.0
2013-04-25 14:00:00,58.31,58.31,58.28,58.29,27400.0,42.5523,42.5523,42.5304,42.5377,27400.0
2013-04-25 14:05:00,58.29,58.31,58.29,58.3,71200.0,42.5377,42.5523,42.5377,42.545,71200.0
2013-04-25 14:10:00,58.3,58.31,58.28,58.28,22100.0,42.545,42.5523,42.5304,42.5304,22100.0
2013-04-25 14:15:00,58.28,58.28,58.23,58.24,35100.0,42.5304,42.5304,42.4939,42.5012,35100.0
2013-04-25 14:20:00,58.24,58.27,58.23,58.26,11800.0,42.5012,42.5231,42.4939,42.5158,11800.0
2013-04-25 14:25:00,58.27,58.28,58.24,58.24,23100.0,42.5231,42.5304,42.5012,42.5012,23100.0
2013-04-25 14:30:00,58.24,58.24,58.19,58.23,27700.0,42.5012,42.5012,42.4648,42.4939,27700.0
2013-04-25 14:35:00,58.22,58.25,58.22,58.24,13100.0,42.4866,42.5085,42.4866,42.5012,13100.0
2013-04-25 14:40:00,58.25,58.27,58.22,58.23,39400.0,42.5085,42.5231,42.4866,42.4939,39400.0
2013-04-25 14:45:00,58.22,58.23,58.17,58.17,42600.0,42.4866,42.4939,42.4502,42.4502,42600.0
2013-04-25 14:50:00,58.18,58.18,58.15,58.16,26600.0,42.4575,42.4575,42.4356,42.4429,26600.0
2013-04-25 14:55:00,58.16,58.17,58.11,58.12,45800.0,42.4429,42.4502,42.4064,42.4137,45800.0
2013-04-25 15:00:00,58.13,58.13,58.0,58.04,1821100.0,42.421,42.421,42.3261,42.3553,1821100.0
2013-04-25 15:05:00,58.04,58.05,57.95,57.98,286400.0,42.3553,42.3626,42.2896,42.3115,286400.0
2013-04-25 15:10:00,57.98,58.02,57.9,58.02,160200.0,42.3115,42.3407,42.2531,42.3407,160200.0
2013-04-25 15:15:00,58.01,58.06,57.98,58.0,112100.0,42.3334,42.3699,42.3115,42.3261,112100.0
2013-04-25 15:20:00,58.0,58.0,57.93,57.96,99300.0,42.3261,42.3261,42.275,42.2969,99300.0
2013-04-25 15:25:00,57.96,58.01,57.95,58.01,97900.0,42.2969,42.3334,42.2896,42.3334,97900.0
2013-04-25 15:30:00,58.01,58.01,57.96,57.97,86600.0,42.3334,42.3334,42.2969,42.3042,86600.0
2013-04-25 15:35:00,57.96,57.98,57.91,57.95,197100.0,42.2969,42.3115,42.2604,42.2896,197100.0
2013-04-25 15:40:00,57.94,57.99,57.94,57.99,59100.0,42.2823,42.3188,42.2823,42.3188,59100.0
2013-04-25 15:45:00,57.98,58.05,57.96,58.05,155400.0,42.3115,42.3626,42.2969,42.3626,155400.0
2013-04-25 15:50:00,58.04,58.05,57.91,57.91,165300.0,42.3553,42.3626,42.2604,42.2604,165300.0
2013-04-25 15:55:00,57.91,58.0,57.88,57.95,334800.0,42.2604,42.3261,42.2385,42.2896,334800.0
2013-04-26 09:30:00,57.85,58.2,57.85,58.06,60000.0,42.2166,42.4721,42.2166,42.3699,60000.0
2013-04-26 09:35:00,58.08,58.09,57.91,57.91,61800.0,42.3845,42.3918,42.2604,42.2604,61800.0
2013-04-26 09:40:00,57.93,58.02,57.92,57.96,42200.0,42.275,42.3407,42.2677,42.2969,42200.0
2013-04-26 09:45:00,57.99,57.99,57.88,57.93,44200.0,42.3188,42.3188,42.2385,42.275,44200.0
2013-04-26 09:50:00,57.94,58.09,57.94,58.04,36100.0,42.2823,42.3918,42.2823,42.3553,36100.0
2013-04-26 09:55:00,58.03,58.07,57.96,58.07,43900.0,42.348,42.3772,42.2969,42.3772,43900.0
2013-04-26 10:00:00,58.07,58.08,58.01,58.03,29800.0,42.3772,42.3845,42.3334,42.348,29800.0
2013-04-26 10:05:00,58.02,58.05,57.95,57.96,32900.0,42.3407,42.3626,42.2896,42.2969,32900.0
2013-04-26 10:10:00,57.96,58.02,57.84,57.87,44900.0,42.2969,42.3407,42.2093,42.2312,44900.0
2013-04-26 10:15:00,57.9,57.95,57.83,57.95,48500.0,42.2531,42.2896,42.202,42.2896,48500.0
2013-04-26 10:20:00,57.94,57.94,57.88,57.92,35300.0,42.2823,42.2823,42.2385,42.2677,35300.0
2013-04-26 10:25:00,57.92,58.02,57.91,58.01,27000.0,42.2677,42.3407,42.2604,42.3334,27000.0
2013-04-26 10:30:00,58.01,58.01,57.92,57.92,27500.0,42.3334,42.3334,42.2677,42.2677,27500.0
2013-04-26 10:35:00,57.92,57.94,57.9,57.93,46500.0,42.2677,42.2823,42.2531,42.275,46500.0
2013-04-26 10:40:00,57.93,57.99,57.91,57.93,20300.0,42.275,42.3188,42.2604,42.275,20300.0
2013-04-26 10:45:00,57.94,57.98,57.89,57.97,31400.0,42.2823,42.3115,42.2458,42.3042,31400.0
2013-04-26 10:50:00,57.97,57.98,57.84,57.85,92700.0,42.3042,42.3115,42.2093,42.2166,92700.0
2013-04-26 10:55:00,57.84,57.93,57.84,57.91,15500.0,42.2093,42.275,42.2093,42.2604,15500.0
2013-04-26 11:00:00,57.9,57.94,57.85,57.86,45800.0,42.2531,42.2823,42.2166,42.2239,45800.0
2013-04-26 11:05:00,57.87,57.88,57.83,57.86,36200.0,42.2312,42.2385,42.202,42.2239,36200.0
2013-04-26 11:10:00,57.86,57.88,57.82,57.88,36900.0,42.2239,42.2385,42.1947,42.2385,36900.0
2013-04-26 11:15:00,57.88,57.89,57.85,57.86,32900.0,42.2385,42.2458,42.2166,42.2239,32900.0
2013-04-26 11:20:00,57.86,57.88,57.84,57.86,20400.0,42.2239,42.2385,42.2093,42.2239,20400.0
2013-04-26 11:25:00,57.86,57.87,57.8,57.84,23800.0,42.2239,42.2312,42.1801,42.2093,23800.0
2013-04-26 11:30:00,57.85,57.85,57.8,57.83,17300.0,42.2166,42.2166,42.1801,42.202,17300.0
2013-04-26 11:35:00,57.84,57.85,57.8,57.83,31200.0,42.2093,42.2166,42.1801,42.202,31200.0
2013-04-26 11:40:00,57.83,57.84,57.71,57.72,47000.0,42.202,42.2093,42.1145,42.1218,47000.0
2013-04-26 11:45:00,57.72,57.74,57.65,57.67,62100.0,42.1218,42.1364,42.0707,42.0853,62100.0
2013-04-26 11:50:00,57.67,57.73,57.64,57.72,121200.0,42.0853,42.1291,42.0634,42.1218,121200.0
2013-04-26 11:55:00,57.71,57.76,57.69,57.75,48400.0,42.1145,42.151,42.0999,42.1437,48400.0
2013-04-26 12:00:00,57.74,57.77,57.72,57.74,39000.0,42.1364,42.1583,42.1218,42.1364,39000.0
2013-04-26 12:05:00,57.74,57.75,57.72,57.73,27300.0,42.1364,42.1437,42.1218,42.1291,27300.0
2013-04-26 12:10:00,57.74,57.76,57.72,57.73,40500.0,42.1364,42.151,42.1218,42.1291,40500.0
2013-04-26 12:15:00,57.73,57.74,57.72,57.73,26600.0,42.1291,42.1364,42.1218,42.1291,26600.0
2013-04-26 12:20:00,57.72,57.73,57.69,57.69,28600.0,42.1218,42.1291,42.0999,42.0999,28600.0
2013-04-26 12:25:00,57.68,57.71,57.68,57.69,29600.0,42.0926,42.1145,42.0926,42.0999,29600.0
2013-04-26 12:30:00,57.69,57.71,57.68,57.7,29700.0,42.0999,42.1145,42.0926,42.1072,29700.0
2013-04-26 12:35:00,57.7,57.7,57.68,57.69,35200.0,42.1072,42.1072,42.0926,42.0999,35200.0
2013-04-26 12:40:00,57.69,57.72,57.69,57.69,18500.0,42.0999,42.1218,42.0999,42.0999,18500.0
2013-04-26 12:45:00,57.69,57.72,57.67,57.7,24700.0,42.0999,42.1218,42.0853,42.1072,24700.0
2013-04-26 12:50:00,57.7,57.73,57.7,57.73,22900.0,42.1072,42.1291,42.1072,42.1291,22900.0
2013-04-26 12:55:00,57.74,57.75,57.73,57.73,18100.0,42.1364,42.1437,42.1291,42.1291,18100.0
2013-04-26 13:00:00,57.72,57.74,57.71,57.71,16000.0,42.1218,42.1364,42.1145,42.1145,16000.0
2013-04-26 13:05:00,57.71,57.73,57.69,57.72,37300.0,42.1145,42.1291,42.0999,42.1218,37300.0
2013-04-26 13:10:00,57.72,57.74,57.72,57.73,15500.0,42.1218,42.1364,42.1218,42.1291,15500.0
2013-04-26 13:15:00,57.73,57.79,57.73,57.79,8800.0,42.1291,42.1728,42.1291,42.1728,8800.0
2013-04-26 13:20:00,57.78,57.86,57.78,57.83,44800.0,42.1656,42.2239,42.1656,42.202,44800.0
2013-04-26 13:25:00,57.84,57.87,57.83,57.86,33100.0,42.2093,42.2312,42.202,42.2239,33100.0
2013-04-26 13:30:00,57.87,57.9,57.86,57.87,20800.0,42.2312,42.2531,42.2239,42.2312,20800.0
2013-04-26 13:35:00,57.86,57.86,57.83,57.83,19500.0,42.2239,42.2239,42.202,42.202,19500.0
2013-04-26 13:40:00,57.83,57.85,57.83,57.85,46200.0,42.202,42.2166,42.202,42.2166,46200.0
2013-04-26 13:45:00,57.85,57.93,57.85,57.9,20000.0,42.2166,42.275,42.2166,42.2531,20000.0
2013-04-26 13:50:00,57.9,57.93,57.9,57.91,26900.0,42.2531,42.275,42.2531,42.2604,26900.0
2013-04-26 13:55:00,57.91,57.92,57.84,57.85,110700.0,42.2604,42.2677,42.2093,42.2166,110700.0
2013-04-26 14:00:00,57.85,57.85,57.79,57.79,41700.0,42.2166,42.2166,42.1728,42.1728,41700.0
2013-04-26 14:05:00,57.79,57.82,57.77,57.77,27600.0,42.1728,42.1947,42.1583,42.1583,27600.0
2013-04-26 14:10:00,57.78,57.79,57.76,57.76,20900.0,42.1656,42.1728,42.151,42.151,20900.0
2013-04-26 14:15:00,57.76,57.77,57.75,57.76,24800.0,42.151,42.1583,42.1437,42.151,24800.0
2013-04-26 14:20:00,57.76,57.78,57.75,57.75,29500.0,42.151,42.1656,42.1437,42.1437,29500.0
2013-04-26 14:25:00,57.76,57.77,57.72,57.73,20600.0,42.151,42.1583,42.1218,42.1291,20600.0
2013-04-26 14:30:00,57.73,57.73,57.69,57.7,30600.0,42.1291,42.1291,42.0999,42.1072,30600.0
2013-04-26 14:35:00,57.71,57.72,57.66,57.69,59000.0,42.1145,42.1218,42.078,42.0999,59000.0
2013-04-26 14:40:00,57.7,57.74,57.7,57.74,18700.0,42.1072,42.1364,42.1072,42.1364,18700.0
2013-04-26 14:45:00,57.74,57.76,57.72,57.76,38100.0,42.1364,42.151,42.1218,42.151,38100.0
2013-04-26 14:50:00,57.77,57.77,57.73,57.74,26000.0,42.1583,42.1583,42.1291,42.1364,26000.0
2013-04-26 14:55:00,57.74,57.77,57.74,57.74,21300.0,42.1364,42.1583,42.1364,42.1364,21300.0
2013-04-26 15:00:00,57.74,57.8,57.73,57.77,41500.0,42.1364,42.1801,42.1291,42.1583,41500.0
2013-04-26 15:05:00,57.77,57.84,57.76,57.83,45300.0,42.1583,42.2093,42.151,42.202,45300.0
2013-04-26 15:10:00,57.83,57.84,57.8,57.82,34100.0,42.202,42.2093,42.1801,42.1947,34100.0
2013-04-26 15:15:00,57.82,57.82,57.77,57.77,31000.0,42.1947,42.1947,42.1583,42.1583,31000.0
2013-04-26 15:20:00,57.77,57.78,57.76,57.77,25500.0,42.1583,42.1656,42.151,42.1583,25500.0
2013-04-26 15:25:00,57.77,57.86,57.76,57.86,31800.0,42.1583,42.2239,42.151,42.2239,31800.0
2013-04-26 15:30:00,57.86,57.86,57.8,57.81,59600.0,42.2239,42.2239,42.1801,42.1874,59600.0
2013-04-26 15:35:00,57.81,57.82,57.79,57.8,89400.0,42.1874,42.1947,42.1728,42.1801,89400.0
2013-04-26 15:40:00,57.79,57.81,57.77,57.8,78800.0,42.1728,42.1874,42.1583,42.1801,78800.0
2013-04-26 15:45:00,57.8,57.84,57.8,57.81,109900.0,42.1801,42.2093,42.1801,42.1874,109900.0
2013-04-26 15:50:00,57.81,57.81,57.77,57.78,149900.0,42.1874,42.1874,42.1583,42.1656,149900.0
2013-04-26 15:55:00,57.78,57.83,57.73,57.74,277000.0,42.1656,42.202,42.1291,42.1364,277000.0
2013-04-29 09:30:00,57.96,58.0,57.6,57.6,63200.0,42.2969,42.3261,42.0342,42.0342,63200.0
2013-04-29 09:35:00,57.63,57.73,57.54,57.65,58200.0,42.0561,42.1291,41.9904,42.0707,58200.0
2013-04-29 09:40:00,57.65,57.71,57.64,57.65,39200.0,42.0707,42.1145,42.0634,42.0707,39200.0
2013-04-29 09:45:00,57.66,57.71,57.65,57.71,23300.0,42.078,42.1145,42.0707,42.1145,23300.0
2013-04-29 09:50:00,57.69,57.7,57.63,57.63,23800.0,42.0999,42.1072,42.0561,42.0561,23800.0
2013-04-29 09:55:00,57.62,57.66,57.55,57.56,28200.0,42.0488,42.078,41.9977,42.005,28200.0
2013-04-29 10:00:00,57.56,57.62,57.51,57.61,33500.0,42.005,42.0488,41.9685,42.0415,33500.0
2013-04-29 10:05:00,57.61,57.62,57.58,57.6,40100.0,42.0415,42.0488,42.0196,42.0342,40100.0
2013-04-29 10:10:00,57.6,57.65,57.59,57.64,46800.0,42.0342,42.0707,42.0269,42.0634,46800.0
2013-04-29 10:15:00,57.64,57.64,57.58,57.61,23600.0,42.0634,42.0634,42.0196,42.0415,23600.0
2013-04-29 10:20:00,57.61,57.75,57.61,57.75,21600.0,42.0415,42.1437,42.0415,42.1437,21600.0
2013-04-29 10:25:00,57.75,57.76,57.72,57.75,13300.0,42.1437,42.151,42.1218,42.1437,13300.0
2013-04-29 10:30:00,57.75,57.76,57.7,57.71,21000.0,42.1437,42.151,42.1072,42.1145,21000.0
2013-04-29 10:35:00,57.71,57.73,57.66,57.66,39600.0,42.1145,42.1291,42.078,42.078,39600.0
2013-04-29 10:40:00,57.67,57.69,57.66,57.66,17700.0,42.0853,42.0999,42.078,42.078,17700.0
2013-04-29 10:45:00,57.66,57.7,57.63,57.7,38300.0,42.078,42.1072,42.0561,42.1072,38300.0
2013-04-29 10:50:00,57.7,57.7,57.62,57.63,35000.0,42.1072,42.1072,42.0488,42.0561,35000.0
2013-04-29 10:55:00,57.63,57.64,57.56,57.57,28700.0,42.0561,42.0634,42.005,42.0123,28700.0
2013-04-29 11:00:00,57.58,57.58,57.5,57.51,44900.0,42.0196,42.0196,41.9612,41.9685,44900.0
2013-04-29 11:05:00,57.5,57.54,57.5,57.51,39300.0,41.9612,41.9904,41.9612,41.9685,39300.0
2013-04-29 11:10:00,57.52,57.52,57.47,57.49,40100.0,41.9758,41.9758,41.9393,41.9539,40100.0
2013-04-29 11:15:00,57.48,57.49,57.43,57.48,38000.0,41.9466,41.9539,41.9101,41.9466,38000.0
2013-04-29 11:20:00,57.47,57.47,57.41,57.43,35500.0,41.9393,41.9393,41.8955,41.9101,35500.0
2013-04-29 11:25:00,57.43,57.47,57.42,57.45,26100.0,41.9101,41.9393,41.9028,41.9247,26100.0
2013-04-29 11:30:00,57.44,57.46,57.43,57.45,22000.0,41.9174,41.932,41.9101,41.9247,22000.0
2013-04-29 11:35:00,57.45,57.47,57.37,57.37,37700.0,41.9247,41.9393,41.8663,41.8663,37700.0
2013-04-29 11:40:00,57.37,57.41,57.37,57.4,19200.0,41.8663,41.8955,41.8663,41.8882,19200.0
2013-04-29 11:45:00,57.41,57.42,57.38,57.42,41200.0,41.8955,41.9028,41.8736,41.9028,41200.0
2013-04-29 11:50:00,57.41,57.41,57.37,57.41,23800.0,41.8955,41.8955,41.8663,41.8955,23800.0
2013-04-29 11:55:00,57.41,57.41,57.4,57.4,28300.0,41.8955,41.8955,41.8882,41.8882,28300.0
2013-04-29 12:00:00,57.41,57.42,57.4,57.4,87700.0,41.8955,41.9028,41.8882,41.8882,87700.0
2013-04-29 12:05:00,57.41,57.43,57.39,57.42,40800.0,41.8955,41.9101,41.8809,41.9028,40800.0
2013-04-29 12:10:00,57.42,57.42,57.39,57.39,49900.0,41.9028,41.9028,41.8809,41.8809,49900.0
2013-04-29 12:15:00,57.39,57.48,57.39,57.48,25100.0,41.8809,41.9466,41.8809,41.9466,25100.0
2013-04-29 12:20:00,57.48,57.52,57.47,57.49,35700.0,41.9466,41.9758,41.9393,41.9539,35700.0
2013-04-29 12:25:00,57.5,57.53,57.49,57.5,29200.0,41.9612,41.9831,41.9539,41.9612,29200.0
2013-04-29 12:30:00,57.51,57.51,57.47,57.48,38500.0,41.9685,41.9685,41.9393,41.9466,38500.0
2013-04-29 12:35:00,57.47,57.52,57.46,57.51,51800.0,41.9393,41.9758,41.932,41.9685,51800.0
2013-04-29 12:40:00,57.52,57.54,57.5,57.51,29800.0,41.9758,41.9904,41.9612,41.9685,29800.0
2013-04-29 12:45:00,57.51,57.53,57.49,57.52,19300.0,41.9685,41.9831,41.9539,41.9758,19300.0
2013-04-29 12:50:00,57.52,57.53,57.51,57.52,15500.0,41.9758,41.9831,41.9685,41.9758,15500.0
2013-04-29 12:55:00,57.52,57.52,57.46,57.46,21600.0,41.9758,41.9758,41.932,41.932,21600.0
2013-04-29 13:00:00,57.47,57.5,57.47,57.48,21600.0,41.9393,41.9612,41.9393,41.9466,21600.0
2013-04-29 13:05:00,57.48,57.48,57.42,57.43,52800.0,41.9466,41.9466,41.9028,41.9101,52800.0
2013-04-29 13:10:00,57.44,57.45,57.42,57.44,55600.0,41.9174,41.9247,41.9028,41.9174,55600.0
2013-04-29 13:15:00,57.44,57.44,57.38,57.41,58100.0,41.9174,41.9174,41.8736,41.8955,58100.0
2013-04-29 13:20:00,57.42,57.42,57.38,57.4,34600.0,41.9028,41.9028,41.8736,41.8882,34600.0
2013-04-29 13:25:00,57.4,57.41,57.38,57.4,47900.0,41.8882,41.8955,41.8736,41.8882,47900.0
2013-04-29 13:30:00,57.4,57.41,57.39,57.41,33000.0,41.8882,41.8955,41.8809,41.8955,33000.0
2013-04-29 13:35:00,57.41,57.41,57.4,57.41,32100.0,41.8955,41.8955,41.8882,41.8955,32100.0
2013-04-29 13:40:00,57.4,57.41,57.4,57.41,33100.0,41.8882,41.8955,41.8882,41.8955,33100.0
2013-04-29 13:45:00,57.41,57.49,57.4,57.49,28000.0,41.8955,41.9539,41.8882,41.9539,28000.0
2013-04-29 13:50:00,57.49,57.49,57.47,57.48,37800.0,41.9539,41.9539,41.9393,41.9466,37800.0
2013-04-29 13:55:00,57.48,57.49,57.48,57.48,10400.0,41.9466,41.9539,41.9466,41.9466,10400.0
2013-04-29 14:00:00,57.48,57.49,57.45,57.47,53100.0,41.9466,41.9539,41.9247,41.9393,53100.0
2013-04-29 14:05:00,57.47,57.48,57.47,57.48,9600.0,41.9393,41.9466,41.9393,41.9466,9600.0
2013-04-29 14:10:00,57.48,57.5,57.47,57.48,44600.0,41.9466,41.9612,41.9393,41.9466,44600.0
2013-04-29 14:15:00,57.48,57.48,57.43,57.43,70800.0,41.9466,41.9466,41.9101,41.9101,70800.0
2013-04-29 14:20:00,57.44,57.46,57.44,57.46,15700.0,41.9174,41.932,41.9174,41.932,15700.0
2013-04-29 14:25:00,57.46,57.46,57.44,57.45,21900.0,41.932,41.932,41.9174,41.9247,21900.0
2013-04-29 14:30:00,57.45,57.46,57.45,57.46,75000.0,41.9247,41.932,41.9247,41.932,75000.0
2013-04-29 14:35:00,57.46,57.52,57.46,57.51,34500.0,41.932,41.9758,41.932,41.9685,34500.0
2013-04-29 14:40:00,57.5,57.52,57.5,57.51,39100.0,41.9612,41.9758,41.9612,41.9685,39100.0
2013-04-29 14:45:00,57.49,57.49,57.46,57.47,26200.0,41.9539,41.9539,41.932,41.9393,26200.0
2013-04-29 14:50:00,57.47,57.47,57.46,57.47,14800.0,41.9393,41.9393,41.932,41.9393,14800.0
2013-04-29 14:55:00,57.47,57.47,57.45,57.45,21900.0,41.9393,41.9393,41.9247,41.9247,21900.0
2013-04-29 15:00:00,57.46,57.46,57.42,57.43,70100.0,41.932,41.932,41.9028,41.9101,70100.0
2013-04-29 15:05:00,57.43,57.46,57.42,57.46,58500.0,41.9101,41.932,41.9028,41.932,58500.0
2013-04-29 15:10:00,57.46,57.47,57.43,57.47,236000.0,41.932,41.9393,41.9101,41.9393,236000.0
2013-04-29 15:15:00,57.46,57.48,57.46,57.48,11600.0,41.932,41.9466,41.932,41.9466,11600.0
2013-04-29 15:20:00,57.48,57.49,57.46,57.49,33000.0,41.9466,41.9539,41.932,41.9539,33000.0
2013-04-29 15:25:00,57.48,57.52,57.46,57.52,39000.0,41.9466,41.9758,41.932,41.9758,39000.0
2013-04-29 15:30:00,57.51,57.57,57.5,57.57,40300.0,41.9685,42.0123,41.9612,42.0123,40300.0
2013-04-29 15:35:00,57.57,57.6,57.53,57.54,111100.0,42.0123,42.0342,41.9831,41.9904,111100.0
2013-04-29 15:40:00,57.55,57.59,57.54,57.59,47200.0,41.9977,42.0269,41.9904,42.0269,47200.0
2013-04-29 15:45:00,57.58,57.59,57.48,57.48,263500.0,42.0196,42.0269,41.9466,41.9466,263500.0
2013-04-29 15:50:00,57.49,57.52,57.47,57.48,95400.0,41.9539,41.9758,41.9393,41.9466,95400.0
2013-04-29 15:55:00,57.48,57.48,57.41,57.43,203700.0,41.9466,41.9466,41.8955,41.9101,203700.0
2013-04-30 09:30:00,57.55,57.69,57.48,57.56,167000.0,41.9977,42.0999,41.9466,42.005,167000.0
2013-04-30 09:35:00,57.58,57.63,57.52,57.57,60900.0,42.0196,42.0561,41.9758,42.0123,60900.0
2013-04-30 09:40:00,57.58,57.63,57.49,57.54,85500.0,42.0196,42.0561,41.9539,41.9904,85500.0
2013-04-30 09:45:00,57.54,57.71,57.52,57.7,139500.0,41.9904,42.1145,41.9758,42.1072,139500.0
2013-04-30 09:50:00,57.69,57.7,57.52,57.62,40100.0,42.0999,42.1072,41.9758,42.0488,40100.0
2013-04-30 09:55:00,57.63,57.65,57.55,57.57,40400.0,42.0561,42.0707,41.9977,42.0123,40400.0
2013-04-30 10:00:00,57.59,57.68,57.53,57.67,88400.0,42.0269,42.0926,41.9831,42.0853,88400.0
2013-04-30 10:05:00,57.66,57.68,57.55,57.57,41600.0,42.078,42.0926,41.9977,42.0123,41600.0
2013-04-30 10:10:00,57.57,57.59,57.51,57.51,25200.0,42.0123,42.0269,41.9685,41.9685,25200.0
2013-04-30 10:15:00,57.5,57.53,57.45,57.5,83200.0,41.9612,41.9831,41.9247,41.9612,83200.0
2013-04-30 10:20:00,57.51,57.54,57.48,57.52,40000.0,41.9685,41.9904,41.9466,41.9758,40000.0
2013-04-30 10:25:00,57.52,57.57,57.52,57.55,37500.0,41.9758,42.0123,41.9758,41.9977,37500.0
2013-04-30 10:30:00,57.55,57.61,57.54,57.61,44300.0,41.9977,42.0415,41.9904,42.0415,44300.0
2013-04-30 10:35:00,57.61,57.74,57.6,57.74,60200.0,42.0415,42.1364,42.0342,42.1364,60200.0
2013-04-30 10:40:00,57.73,57.75,57.68,57.69,92000.0,42.1291,42.1437,42.0926,42.0999,92000.0
2013-04-30 10:45:00,57.69,57.71,57.63,57.71,34800.0,42.0999,42.1145,42.0561,42.1145,34800.0
2013-04-30 10:50:00,57.71,57.74,57.7,57.74,134900.0,42.1145,42.1364,42.1072,42.1364,134900.0
2013-04-30 10:55:00,57.74,57.76,57.68,57.7,61900.0,42.1364,42.151,42.0926,42.1072,61900.0
2013-04-30 11:00:00,57.71,57.73,57.66,57.66,31600.0,42.1145,42.1291,42.078,42.078,31600.0
2013-04-30 11:05:00,57.67,57.67,57.64,57.67,46000.0,42.0853,42.0853,42.0634,42.0853,46000.0
2013-04-30 11:10:00,57.66,57.67,57.6,57.6,41400.0,42.078,42.0853,42.0342,42.0342,41400.0
2013-04-30 11:15:00,57.6,57.6,57.52,57.54,26000.0,42.0342,42.0342,41.9758,41.9904,26000.0
2013-04-30 11:20:00,57.55,57.61,57.54,57.59,22700.0,41.9977,42.0415,41.9904,42.0269,22700.0
2013-04-30 11:25:00,57.59,57.66,57.58,57.65,25000.0,42.0269,42.078,42.0196,42.0707,25000.0
2013-04-30 11:30:00,57.66,57.76,57.65,57.73,63800.0,42.078,42.151,42.0707,42.1291,63800.0
2013-04-30 11:35:00,57.72,57.76,57.71,57.75,26300.0,42.1218,42.151,42.1145,42.1437,26300.0
2013-04-30 11:40:00,57.76,57.76,57.72,57.74,39900.0,42.151,42.151,42.1218,42.1364,39900.0
2013-04-30 11:45:00,57.74,57.77,57.73,57.74,19200.0,42.1364,42.1583,42.1291,42.1364,19200.0
2013-04-30 11:50:00,57.74,57.8,57.73,57.8,47700.0,42.1364,42.1801,42.1291,42.1801,47700.0
2013-04-30 11:55:00,57.8,57.8,57.74,57.75,26900.0,42.1801,42.1801,42.1364,42.1437,26900.0
2013-04-30 12:00:00,57.76,57.76,57.71,57.74,19800.0,42.151,42.151,42.1145,42.1364,19800.0
2013-04-30 12:05:00,57.74,57.76,57.72,57.72,24700.0,42.1364,42.151,42.1218,42.1218,24700.0
2013-04-30 12:10:00,57.72,57.74,57.71,57.73,8100.0,42.1218,42.1364,42.1145,42.1291,8100.0
2013-04-30 12:15:00,57.73,57.73,57.66,57.69,16300.0,42.1291,42.1291,42.078,42.0999,16300.0
2013-04-30 12:20:00,57.69,57.74,57.68,57.74,15600.0,42.0999,42.1364,42.0926,42.1364,15600.0
2013-04-30 12:25:00,57.74,57.76,57.73,57.74,28400.0,42.1364,42.151,42.1291,42.1364,28400.0
2013-04-30 12:30:00,57.74,57.75,57.71,57.73,14500.0,42.1364,42.1437,42.1145,42.1291,14500.0
2013-04-30 12:35:00,57.73,57.73,57.69,57.72,23300.0,42.1291,42.1291,42.0999,42.1218,23300.0
2013-04-30 12:40:00,57.72,57.75,57.71,57.75,14300.0,42.1218,42.1437,42.1145,42.1437,14300.0
2013-04-30 12:45:00,57.75,57.8,57.74,57.8,48700.0,42.1437,42.1801,42.1364,42.1801,48700.0
2013-04-30 12:50:00,57.8,57.82,57.78,57.8,41800.0,42.1801,42.1947,42.1656,42.1801,41800.0
2013-04-30 12:55:00,57.8,57.84,57.8,57.83,49400.0,42.1801,42.2093,42.1801,42.202,49400.0
2013-04-30 13:00:00,57.83,57.84,57.79,57.79,95100.0,42.202,42.2093,42.1728,42.1728,95100.0
2013-04-30 13:05:00,57.8,57.85,57.79,57.85,103400.0,42.1801,42.2166,42.1728,42.2166,103400.0
2013-04-30 13:10:00,57.84,57.84,57.78,57.81,59600.0,42.2093,42.2093,42.1656,42.1874,59600.0
2013-04-30 13:15:00,57.81,57.84,57.81,57.82,30700.0,42.1874,42.2093,42.1874,42.1947,30700.0
2013-04-30 13:20:00,57.83,57.87,57.82,57.86,96500.0,42.202,42.2312,42.1947,42.2239,96500.0
2013-04-30 13:25:00,57.86,57.9,57.85,57.9,95700.0,42.2239,42.2531,42.2166,42.2531,95700.0
2013-04-30 13:30:00,57.9,57.91,57.88,57.91,77700.0,42.2531,42.2604,42.2385,42.2604,77700.0
2013-04-30 13:35:00,57.91,57.94,57.9,57.94,16200.0,42.2604,42.2823,42.2531,42.2823,16200.0
2013-04-30 13:40:00,57.94,57.98,57.94,57.98,51300.0,42.2823,42.3115,42.2823,42.3115,51300.0
2013-04-30 13:45:00,57.98,58.0,57.97,58.0,29900.0,42.3115,42.3261,42.3042,42.3261,29900.0
2013-04-30 13:50:00,58.0,58.02,57.99,58.01,84400.0,42.3261,42.3407,42.3188,42.3334,84400.0
2013-04-30 13:55:00,58.01,58.02,58.0,58.02,26800.0,42.3334,42.3407,42.3261,42.3407,26800.0
2013-04-30 14:00:00,58.02,58.02,57.99,57.99,110700.0,42.3407,42.3407,42.3188,42.3188,110700.0
2013-04-30 14:05:00,57.99,58.02,57.99,58.01,78500.0,42.3188,42.3407,42.3188,42.3334,78500.0
2013-04-30 14:10:00,58.0,58.03,58.0,58.02,23300.0,42.3261,42.348,42.3261,42.3407,23300.0
2013-04-30 14:15:00,58.02,58.03,58.0,58.01,54400.0,42.3407,42.348,42.3261,42.3334,54400.0
2013-04-30 14:20:00,58.01,58.02,57.99,58.0,40300.0,42.3334,42.3407,42.3188,42.3261,40300.0
2013-04-30 14:25:00,58.0,58.03,57.99,58.03,66900.0,42.3261,42.348,42.3188,42.348,66900.0
2013-04-30 14:30:00,58.03,58.03,57.98,57.98,61100.0,42.348,42.348,42.3115,42.3115,61100.0
2013-04-30 14:35:00,57.98,58.0,57.97,57.97,123100.0,42.3115,42.3261,42.3042,42.3042,123100.0
2013-04-30 14:40:00,57.97,57.99,57.97,57.98,39000.0,42.3042,42.3188,42.3042,42.3115,39000.0
2013-04-30 14:45:00,57.98,58.0,57.96,57.99,56100.0,42.3115,42.3261,42.2969,42.3188,56100.0
2013-04-30 14:50:00,58.0,58.03,57.99,58.03,28200.0,42.3261,42.348,42.3188,42.348,28200.0
2013-04-30 14:55:00,58.03,58.07,58.02,58.06,108400.0,42.348,42.3772,42.3407,42.3699,108400.0
2013-04-30 15:00:00,58.05,58.06,58.03,58.06,134500.0,42.3626,42.3699,42.348,42.3699,134500.0
2013-04-30 15:05:00,58.05,58.08,58.04,58.08,138500.0,42.3626,42.3845,42.3553,42.3845,138500.0
2013-04-30 15:10:00,58.08,58.11,58.08,58.11,83000.0,42.3845,42.4064,42.3845,42.4064,83000.0
2013-04-30 15:15:00,58.11,58.12,58.09,58.1,180400.0,42.4064,42.4137,42.3918,42.3991,180400.0
2013-04-30 15:20:00,58.1,58.14,58.1,58.11,107600.0,42.3991,42.4283,42.3991,42.4064,107600.0
2013-04-30 15:25:00,58.11,58.14,58.09,58.12,93300.0,42.4064,42.4283,42.3918,42.4137,93300.0
2013-04-30 15:30:00,58.12,58.13,58.1,58.11,221400.0,42.4137,42.421,42.3991,42.4064,221400.0
2013-04-30 15:35:00,58.12,58.12,58.09,58.1,108700.0,42.4137,42.4137,42.3918,42.3991,108700.0
2013-04-30 15:40:00,58.1,58.14,58.1,58.14,117300.0,42.3991,42.4283,42.3991,42.4283,117300.0
2013-04-30 15:45:00,58.14,58.17,58.11,58.12,186600.0,42.4283,42.4502,42.4064,42.4137,186600.0
2013-04-30 15:50:00,58.12,58.14,58.09,58.13,250300.0,42.4137,42.4283,42.3918,42.421,250300.0
2013-04-30 15:55:00,58.12,58.27,58.1,58.19,635000.0,42.4137,42.5231,42.3991,42.4648,635000.0
2013-05-01 09:30:00,58.97,59.25,58.82,58.95,491200.0,43.034,43.2383,42.9245,43.0194,491200.0
2013-05-01 09:35:00,58.92,59.06,58.75,58.85,307000.0,42.9975,43.0996,42.8734,42.9464,307000.0
2013-05-01 09:40:00,58.85,58.93,58.8,58.86,117600.0,42.9464,43.0048,42.9099,42.9537,117600.0
2013-05-01 09:45:00,58.86,58.92,58.77,58.89,221700.0,42.9537,42.9975,42.888,42.9756,221700.0
2013-05-01 09:50:00,58.89,58.89,58.78,58.85,161400.0,42.9756,42.9756,42.8953,42.9464,161400.0
2013-05-01 09:55:00,58.85,59.08,58.83,58.92,187100.0,42.9464,43.1142,42.9318,42.9975,187100.0
2013-05-01 10:00:00,58.93,58.96,58.88,58.89,79500.0,43.0048,43.0267,42.9683,42.9756,79500.0
2013-05-01 10:05:00,58.88,58.92,58.61,58.61,221200.0,42.9683,42.9975,42.7713,42.7713,221200.0
2013-05-01 10:10:00,58.61,58.72,58.56,58.65,173300.0,42.7713,42.8515,42.7348,42.8004,173300.0
2013-05-01 10:15:00,58.63,58.78,58.57,58.67,127700.0,42.7858,42.8953,42.7421,42.815,127700.0
2013-05-01 10:20:00,58.66,58.75,58.6,58.63,83500.0,42.8077,42.8734,42.764,42.7858,83500.0
2013-05-01 10:25:00,58.63,58.74,58.58,58.7,164100.0,42.7858,42.8661,42.7494,42.8369,164100.0
2013-05-01 10:30:00,58.71,58.73,58.54,58.58,61800.0,42.8442,42.8588,42.7202,42.7494,61800.0
2013-05-01 10:35:00,58.58,58.68,58.58,58.64,75200.0,42.7494,42.8223,42.7494,42.7931,75200.0
2013-05-01 10:40:00,58.63,58.7,58.61,58.64,65400.0,42.7858,42.8369,42.7713,42.7931,65400.0
2013-05-01 10:45:00,58.64,58.74,58.63,58.71,106300.0,42.7931,42.8661,42.7858,42.8442,106300.0
2013-05-01 10:50:00,58.71,58.79,58.7,58.77,63600.0,42.8442,42.9026,42.8369,42.888,63600.0
2013-05-01 10:55:00,58.76,58.77,58.65,58.65,50800.0,42.8807,42.888,42.8004,42.8004,50800.0
2013-05-01 11:00:00,58.65,58.72,58.65,58.66,79600.0,42.8004,42.8515,42.8004,42.8077,79600.0
2013-05-01 11:05:00,58.66,58.68,58.62,58.67,42200.0,42.8077,42.8223,42.7785,42.815,42200.0
2013-05-01 11:10:00,58.67,58.68,58.61,58.65,27100.0,42.815,42.8223,42.7713,42.8004,27100.0
2013-05-01 11:15:00,58.65,58.7,58.63,58.7,46800.0,42.8004,42.8369,42.7858,42.8369,46800.0
2013-05-01 11:20:00,58.7,58.87,58.69,58.83,66900.0,42.8369,42.961,42.8296,42.9318,66900.0
2013-05-01 11:25:00,58.82,58.85,58.77,58.8,41500.0,42.9245,42.9464,42.888,42.9099,41500.0
2013-05-01 11:30:00,58.82,58.9,58.8,58.88,99300.0,42.9245,42.9829,42.9099,42.9683,99300.0
2013-05-01 11:35:00,58.88,58.95,58.85,58.93,276300.0,42.9683,43.0194,42.9464,43.0048,276300.0
2013-05-01 11:40:00,58.93,58.94,58.89,58.93,64400.0,43.0048,43.0121,42.9756,43.0048,64400.0
2013-05-01 11:45:00,58.93,58.96,58.89,58.94,194100.0,43.0048,43.0267,42.9756,43.0121,194100.0
2013-05-01 11:50:00,58.94,59.01,58.94,58.94,172600.0,43.0121,43.0632,43.0121,43.0121,172600.0
2013-05-01 11:55:00,58.94,58.99,58.91,58.99,24100.0,43.0121,43.0486,42.9902,43.0486,24100.0
2013-05-01 12:00:00,58.98,58.98,58.88,58.88,33100.0,43.0413,43.0413,42.9683,42.9683,33100.0
2013-05-01 12:05:00,58.89,58.97,58.88,58.89,32300.0,42.9756,43.034,42.9683,42.9756,32300.0
2013-05-01 12:10:00,58.88,58.91,58.86,58.91,18600.0,42.9683,42.9902,42.9537,42.9902,18600.0
2013-05-01 12:15:00,58.91,58.91,58.85,58.86,29000.0,42.9902,42.9902,42.9464,42.9537,29000.0
2013-05-01 12:20:00,58.87,58.9,58.83,58.84,28100.0,42.961,42.9829,42.9318,42.9391,28100.0
2013-05-01 12:25:00,58.85,58.85,58.77,58.82,25200.0,42.9464,42.9464,42.888,42.9245,25200.0
2013-05-01 12:30:00,58.82,58.88,58.81,58.87,36800.0,42.9245,42.9683,42.9172,42.961,36800.0
2013-05-01 12:35:00,58.87,58.88,58.82,58.85,32700.0,42.961,42.9683,42.9245,42.9464,32700.0
2013-05-01 12:40:00,58.85,58.88,58.85,58.87,23500.0,42.9464,42.9683,42.9464,42.961,23500.0
2013-05-01 12:45:00,58.87,58.9,58.87,58.9,20700.0,42.961,42.9829,42.961,42.9829,20700.0
2013-05-01 12:50:00,58.89,58.9,58.84,58.9,31500.0,42.9756,42.9829,42.9391,42.9829,31500.0
2013-05-01 12:55:00,58.9,58.91,58.81,58.89,122500.0,42.9829,42.9902,42.9172,42.9756,122500.0
2013-05-01 13:00:00,58.87,58.9,58.85,58.87,45700.0,42.961,42.9829,42.9464,42.961,45700.0
2013-05-01 13:05:00,58.88,58.89,58.82,58.83,85200.0,42.9683,42.9756,42.9245,42.9318,85200.0
2013-05-01 13:10:00,58.82,58.86,58.74,58.76,70300.0,42.9245,42.9537,42.8661,42.8807,70300.0
2013-05-01 13:15:00,58.75,58.76,58.66,58.72,31800.0,42.8734,42.8807,42.8077,42.8515,31800.0
2013-05-01 13:20:00,58.72,58.82,58.7,58.82,47000.0,42.8515,42.9245,42.8369,42.9245,47000.0
2013-05-01 13:25:00,58.82,58.84,58.79,58.84,26400.0,42.9245,42.9391,42.9026,42.9391,26400.0
2013-05-01 13:30:00,58.83,58.85,58.73,58.76,35200.0,42.9318,42.9464,42.8588,42.8807,35200.0
2013-05-01 13:35:00,58.76,58.76,58.65,58.65,30900.0,42.8807,42.8807,42.8004,42.8004,30900.0
2013-05-01 13:40:00,58.65,58.7,58.63,58.67,63100.0,42.8004,42.8369,42.7858,42.815,63100.0
2013-05-01 13:45:00,58.66,58.76,58.65,58.74,34800.0,42.8077,42.8807,42.8004,42.8661,34800.0
2013-05-01 13:50:00,58.73,58.76,58.69,58.75,31100.0,42.8588,42.8807,42.8296,42.8734,31100.0
2013-05-01 13:55:00,58.76,58.82,58.72,58.75,64600.0,42.8807,42.9245,42.8515,42.8734,64600.0
2013-05-01 14:00:00,58.75,58.84,58.68,58.84,53400.0,42.8734,42.9391,42.8223,42.9391,53400.0
2013-05-01 14:05:00,58.83,58.92,58.8,58.9,41600.0,42.9318,42.9975,42.9099,42.9829,41600.0
2013-05-01 14:10:00,58.89,58.9,58.7,58.81,47100.0,42.9756,42.9829,42.8369,42.9172,47100.0
2013-05-01 14:15:00,58.81,58.83,58.75,58.79,37700.0,42.9172,42.9318,42.8734,42.9026,37700.0
2013-05-01 14:20:00,58.78,58.92,58.78,58.91,252000.0,42.8953,42.9975,42.8953,42.9902,252000.0
2013-05-01 14:25:00,58.91,58.97,58.86,58.9,52100.0,42.9902,43.034,42.9537,42.9829,52100.0
2013-05-01 14:30:00,58.89,58.9,58.8,58.84,56200.0,42.9756,42.9829,42.9099,42.9391,56200.0
2013-05-01 14:35:00,58.83,58.84,58.71,58.71,44400.0,42.9318,42.9391,42.8442,42.8442,44400.0
2013-05-01 14:40:00,58.7,58.71,58.63,58.65,48700.0,42.8369,42.8442,42.7858,42.8004,48700.0
2013-05-01 14:45:00,58.66,58.71,58.6,58.69,50700.0,42.8077,42.8442,42.764,42.8296,50700.0
2013-05-01 14:50:00,58.68,58.77,58.64,58.74,41800.0,42.8223,42.888,42.7931,42.8661,41800.0
2013-05-01 14:55:00,58.75,58.79,58.7,58.7,30700.0,42.8734,42.9026,42.8369,42.8369,30700.0
2013-05-01 15:00:00,58.71,58.72,58.65,58.71,50400.0,42.8442,42.8515,42.8004,42.8442,50400.0
2013-05-01 15:05:00,58.71,58.77,58.62,58.76,304100.0,42.8442,42.888,42.7785,42.8807,304100.0
2013-05-01 15:10:00,58.75,58.75,58.72,58.73,81700.0,42.8734,42.8734,42.8515,42.8588,81700.0
2013-05-01 15:15:00,58.73,58.73,58.7,58.72,99400.0,42.8588,42.8588,42.8369,42.8515,99400.0
2013-05-01 15:20:00,58.71,58.72,58.68,58.69,147200.0,42.8442,42.8515,42.8223,42.8296,147200.0
2013-05-01 15:25:00,58.7,58.74,58.68,58.74,97400.0,42.8369,42.8661,42.8223,42.8661,97400.0
2013-05-01 15:30:00,58.74,58.75,58.7,58.71,88800.0,42.8661,42.8734,42.8369,42.8442,88800.0
2013-05-01 15:35:00,58.71,58.87,58.69,58.71,191500.0,42.8442,42.961,42.8296,42.8442,191500.0
2013-05-01 15:40:00,58.71,58.74,58.66,58.66,122200.0,42.8442,42.8661,42.8077,42.8077,122200.0
2013-05-01 15:45:00,58.65,58.71,58.61,58.66,189000.0,42.8004,42.8442,42.7713,42.8077,189000.0
2013-05-01 15:50:00,58.66,58.71,58.59,58.71,186600.0,42.8077,42.8442,42.7567,42.8442,186600.0
2013-05-01 15:55:00,58.7,58.77,58.7,58.75,337100.0,42.8369,42.888,42.8369,42.8734,337100.0
2013-05-02 09:30:00,58.61,58.68,57.89,58.16,302600.0,42.7713,42.8223,42.2458,42.4429,302600.0
2013-05-02 09:35:00,58.24,58.63,58.16,58.59,166300.0,42.5012,42.7858,42.4429,42.7567,166300.0
2013-05-02 09:40:00,58.59,58.63,58.43,58.43,75600.0,42.7567,42.7858,42.6399,42.6399,75600.0
2013-05-02 09:45:00,58.48,58.55,58.36,58.36,95000.0,42.6764,42.7275,42.5888,42.5888,95000.0
2013-05-02 09:50:00,58.36,58.41,58.25,58.27,132200.0,42.5888,42.6253,42.5085,42.5231,132200.0
2013-05-02 09:55:00,58.27,58.54,58.24,58.48,89700.0,42.5231,42.7202,42.5012,42.6764,89700.0
2013-05-02 10:00:00,58.47,58.59,58.42,58.44,93300.0,42.6691,42.7567,42.6326,42.6472,93300.0
2013-05-02 10:05:00,58.43,58.54,58.43,58.54,181200.0,42.6399,42.7202,42.6399,42.7202,181200.0
2013-05-02 10:10:00,58.54,58.54,58.45,58.53,57100.0,42.7202,42.7202,42.6545,42.7129,57100.0
2013-05-02 10:15:00,58.53,58.55,58.45,58.48,38200.0,42.7129,42.7275,42.6545,42.6764,38200.0
2013-05-02 10:20:00,58.49,58.55,58.48,58.53,43400.0,42.6837,42.7275,42.6764,42.7129,43400.0
2013-05-02 10:25:00,58.53,58.55,58.5,58.53,50000.0,42.7129,42.7275,42.691,42.7129,50000.0
2013-05-02 10:30:00,58.53,58.57,58.49,58.56,76500.0,42.7129,42.7421,42.6837,42.7348,76500.0
2013-05-02 10:35:00,58.55,58.55,58.48,58.51,80100.0,42.7275,42.7275,42.6764,42.6983,80100.0
2013-05-02 10:40:00,58.52,58.54,58.49,58.5,61800.0,42.7056,42.7202,42.6837,42.691,61800.0
2013-05-02 10:45:00,58.51,58.52,58.47,58.5,139000.0,42.6983,42.7056,42.6691,42.691,139000.0
2013-05-02 10:50:00,58.49,58.53,58.45,58.5,125400.0,42.6837,42.7129,42.6545,42.691,125400.0
2013-05-02 10:55:00,58.49,58.52,58.49,58.49,68700.0,42.6837,42.7056,42.6837,42.6837,68700.0
2013-05-02 11:00:00,58.48,58.54,58.48,58.53,87400.0,42.6764,42.7202,42.6764,42.7129,87400.0
2013-05-02 11:05:00,58.52,58.58,58.52,58.57,47800.0,42.7056,42.7494,42.7056,42.7421,47800.0
2013-05-02 11:10:00,58.58,58.62,58.57,58.6,82200.0,42.7494,42.7785,42.7421,42.764,82200.0
2013-05-02 11:15:00,58.61,58.76,58.6,58.76,44300.0,42.7713,42.8807,42.764,42.8807,44300.0
2013-05-02 11:20:00,58.76,58.82,58.75,58.78,69800.0,42.8807,42.9245,42.8734,42.8953,69800.0
2013-05-02 11:25:00,58.77,58.78,58.74,58.75,34500.0,42.888,42.8953,42.8661,42.8734,34500.0
2013-05-02 11:30:00,58.74,58.75,58.69,58.74,46200.0,42.8661,42.8734,42.8296,42.8661,46200.0
2013-05-02 11:35:00,58.73,58.75,58.7,58.71,81400.0,42.8588,42.8734,42.8369,42.8442,81400.0
2013-05-02 11:40:00,58.71,58.73,58.69,58.73,40800.0,42.8442,42.8588,42.8296,42.8588,40800.0
2013-05-02 11:45:00,58.73,58.79,58.73,58.78,42900.0,42.8588,42.9026,42.8588,42.8953,42900.0
2013-05-02 11:50:00,58.78,58.87,58.78,58.86,46800.0,42.8953,42.961,42.8953,42.9537,46800.0
2013-05-02 11:55:00,58.85,58.86,58.78,58.8,82000.0,42.9464,42.9537,42.8953,42.9099,82000.0
2013-05-02 12:00:00,58.8,58.88,58.8,58.84,72800.0,42.9099,42.9683,42.9099,42.9391,72800.0
2013-05-02 12:05:00,58.84,58.87,58.82,58.84,39300.0,42.9391,42.961,42.9245,42.9391,39300.0
2013-05-02 12:10:00,58.84,58.86,58.8,58.81,47400.0,42.9391,42.9537,42.9099,42.9172,47400.0
2013-05-02 12:15:00,58.81,58.85,58.81,58.84,36200.0,42.9172,42.9464,42.9172,42.9391,36200.0
2013-05-02 12:20:00,58.84,58.85,58.76,58.77,46900.0,42.9391,42.9464,42.8807,42.888,46900.0
2013-05-02 12:25:00,58.78,58.78,58.76,58.78,27100.0,42.8953,42.8953,42.8807,42.8953,27100.0
2013-05-02 12:30:00,58.78,58.79,58.77,58.78,32900.0,42.8953,42.9026,42.888,42.8953,32900.0
2013-05-02 12:35:00,58.78,58.78,58.75,58.77,24300.0,42.8953,42.8953,42.8734,42.888,24300.0
2013-05-02 12:40:00,58.77,58.77,58.76,58.76,18800.0,42.888,42.888,42.8807,42.8807,18800.0
2013-05-02 12:45:00,58.77,58.8,58.76,58.8,33300.0,42.888,42.9099,42.8807,42.9099,33300.0
2013-05-02 12:50:00,58.8,58.8,58.78,58.79,24500.0,42.9099,42.9099,42.8953,42.9026,24500.0
2013-05-02 12:55:00,58.78,58.79,58.77,58.77,35700.0,42.8953,42.9026,42.888,42.888,35700.0
2013-05-02 13:00:00,58.78,58.79,58.72,58.77,53500.0,42.8953,42.9026,42.8515,42.888,53500.0
2013-05-02 13:05:00,58.77,58.8,58.76,58.79,36100.0,42.888,42.9099,42.8807,42.9026,36100.0
2013-05-02 13:10:00,58.79,58.79,58.77,58.78,26000.0,42.9026,42.9026,42.888,42.8953,26000.0
2013-05-02 13:15:00,58.78,58.8,58.77,58.79,29300.0,42.8953,42.9099,42.888,42.9026,29300.0
2013-05-02 13:20:00,58.79,58.8,58.78,58.78,33800.0,42.9026,42.9099,42.8953,42.8953,33800.0
2013-05-02 13:25:00,58.79,58.8,58.74,58.74,47500.0,42.9026,42.9099,42.8661,42.8661,47500.0
2013-05-02 13:30:00,58.75,58.76,58.73,58.76,29800.0,42.8734,42.8807,42.8588,42.8807,29800.0
2013-05-02 13:35:00,58.76,58.77,58.73,58.73,43800.0,42.8807,42.888,42.8588,42.8588,43800.0
2013-05-02 13:40:00,58.73,58.77,58.73,58.77,56300.0,42.8588,42.888,42.8588,42.888,56300.0
2013-05-02 13:45:00,58.77,58.82,58.76,58.79,56300.0,42.888,42.9245,42.8807,42.9026,56300.0
2013-05-02 13:50:00,58.79,58.8,58.77,58.8,26800.0,42.9026,42.9099,42.888,42.9099,26800.0
2013-05-02 13:55:00,58.8,58.8,58.79,58.8,40800.0,42.9099,42.9099,42.9026,42.9099,40800.0
2013-05-02 14:00:00,58.79,58.8,58.78,58.79,46600.0,42.9026,42.9099,42.8953,42.9026,46600.0
2013-05-02 14:05:00,58.79,58.79,58.77,58.79,34500.0,42.9026,42.9026,42.888,42.9026,34500.0
2013-05-02 14:10:00,58.78,58.8,58.77,58.8,48700.0,42.8953,42.9099,42.888,42.9099,48700.0
2013-05-02 14:15:00,58.79,58.92,58.78,58.9,277800.0,42.9026,42.9975,42.8953,42.9829,277800.0
2013-05-02 14:20:00,58.89,58.93,58.87,58.92,52200.0,42.9756,43.0048,42.961,42.9975,52200.0
2013-05-02 14:25:00,58.92,58.97,58.91,58.97,49000.0,42.9975,43.034,42.9902,43.034,49000.0
2013-05-02 14:30:00,58.97,59.0,58.95,59.0,51700.0,43.034,43.0559,43.0194,43.0559,51700.0
2013-05-02 14:35:00,59.0,59.05,58.99,59.0,69100.0,43.0559,43.0923,43.0486,43.0559,69100.0
2013-05-02 14:40:00,59.0,59.0,58.95,59.0,53400.0,43.0559,43.0559,43.0194,43.0559,53400.0
2013-05-02 14:45:00,58.98,58.98,58.95,58.97,42000.0,43.0413,43.0413,43.0194,43.034,42000.0
2013-05-02 14:50:00,58.97,58.97,58.93,58.94,41400.0,43.034,43.034,43.0048,43.0121,41400.0
2013-05-02 14:55:00,58.95,58.95,58.89,58.9,60100.0,43.0194,43.0194,42.9756,42.9829,60100.0
2013-05-02 15:00:00,58.9,58.9,58.88,58.89,57200.0,42.9829,42.9829,42.9683,42.9756,57200.0
2013-05-02 15:05:00,58.89,58.92,58.86,58.91,97200.0,42.9756,42.9975,42.9537,42.9902,97200.0
2013-05-02 15:10:00,58.91,58.98,58.9,58.98,106300.0,42.9902,43.0413,42.9829,43.0413,106300.0
2013-05-02 15:15:00,58.98,59.0,58.96,59.0,102500.0,43.0413,43.0559,43.0267,43.0559,102500.0
2013-05-02 15:20:00,59.0,59.02,58.97,58.99,104800.0,43.0559,43.0705,43.034,43.0486,104800.0
2013-05-02 15:25:00,59.0,59.01,58.97,59.01,90800.0,43.0559,43.0632,43.034,43.0632,90800.0
2013-05-02 15:30:00,59.0,59.0,58.97,59.0,141200.0,43.0559,43.0559,43.034,43.0559,141200.0
2013-05-02 15:35:00,59.0,59.0,58.94,58.96,112000.0,43.0559,43.0559,43.0121,43.0267,112000.0
2013-05-02 15:40:00,58.97,59.0,58.96,59.0,143000.0,43.034,43.0559,43.0267,43.0559,143000.0
2013-05-02 15:45:00,58.99,58.99,58.9,58.9,184900.0,43.0486,43.0486,42.9829,42.9829,184900.0
2013-05-02 15:50:00,58.91,58.93,58.9,58.93,253600.0,42.9902,43.0048,42.9829,43.0048,253600.0
2013-05-02 15:55:00,58.93,58.99,58.91,58.94,434300.0,43.0048,43.0486,42.9902,43.0121,434300.0
2013-05-03 09:30:00,59.33,59.37,59.09,59.22,161900.0,43.2967,43.3259,43.1215,43.2164,161900.0
2013-05-03 09:35:00,59.22,59.31,59.12,59.21,60400.0,43.2164,43.2821,43.1434,43.2091,60400.0
2013-05-03 09:40:00,59.2,59.21,59.07,59.09,60200.0,43.2018,43.2091,43.1069,43.1215,60200.0
2013-05-03 09:45:00,59.1,59.17,59.08,59.14,102200.0,43.1288,43.1799,43.1142,43.158,102200.0
2013-05-03 09:50:00,59.14,59.14,59.01,59.02,61100.0,43.158,43.158,43.0632,43.0705,61100.0
2013-05-03 09:55:00,59.0,59.01,58.89,58.93,46700.0,43.0559,43.0632,42.9756,43.0048,46700.0
2013-05-03 10:00:00,58.93,58.99,58.87,58.95,62200.0,43.0048,43.0486,42.961,43.0194,62200.0
2013-05-03 10:05:00,58.95,59.01,58.93,58.94,35700.0,43.0194,43.0632,43.0048,43.0121,35700.0
2013-05-03 10:10:00,58.93,58.98,58.93,58.93,54100.0,43.0048,43.0413,43.0048,43.0048,54100.0
2013-05-03 10:15:00,58.93,58.97,58.9,58.91,35700.0,43.0048,43.034,42.9829,42.9902,35700.0
2013-05-03 10:20:00,58.9,59.01,58.89,59.0,48700.0,42.9829,43.0632,42.9756,43.0559,48700.0
2013-05-03 10:25:00,59.01,59.04,58.96,59.03,28000.0,43.0632,43.085,43.0267,43.0778,28000.0
2013-05-03 10:30:00,59.03,59.03,58.92,58.93,32200.0,43.0778,43.0778,42.9975,43.0048,32200.0
2013-05-03 10:35:00,58.94,59.01,58.91,59.01,57200.0,43.0121,43.0632,42.9902,43.0632,57200.0
2013-05-03 10:40:00,59.01,59.01,58.95,58.95,19900.0,43.0632,43.0632,43.0194,43.0194,19900.0
2013-05-03 10:45:00,58.95,58.95,58.9,58.94,30800.0,43.0194,43.0194,42.9829,43.0121,30800.0
2013-05-03 10:50:00,58.94,58.97,58.9,58.91,29100.0,43.0121,43.034,42.9829,42.9902,29100.0
2013-05-03 10:55:00,58.91,58.98,58.9,58.98,33500.0,42.9902,43.0413,42.9829,43.0413,33500.0
2013-05-03 11:00:00,58.98,59.0,58.96,59.0,33700.0,43.0413,43.0559,43.0267,43.0559,33700.0
2013-05-03 11:05:00,59.0,59.02,58.97,59.01,66400.0,43.0559,43.0705,43.034,43.0632,66400.0
2013-05-03 11:10:00,59.0,59.03,58.98,59.01,41200.0,43.0559,43.0778,43.0413,43.0632,41200.0
2013-05-03 11:15:00,59.01,59.01,58.97,58.99,21500.0,43.0632,43.0632,43.034,43.0486,21500.0
2013-05-03 11:20:00,58.98,58.99,58.97,58.97,27000.0,43.0413,43.0486,43.034,43.034,27000.0
2013-05-03 11:25:00,58.97,59.0,58.95,58.99,45500.0,43.034,43.0559,43.0194,43.0486,45500.0
2013-05-03 11:30:00,58.99,59.01,58.97,58.98,24600.0,43.0486,43.0632,43.034,43.0413,24600.0
2013-05-03 11:35:00,58.99,59.0,58.96,58.96,22800.0,43.0486,43.0559,43.0267,43.0267,22800.0
2013-05-03 11:40:00,58.96,58.99,58.96,58.98,30700.0,43.0267,43.0486,43.0267,43.0413,30700.0
2013-05-03 11:45:00,58.98,59.03,58.98,59.0,74200.0,43.0413,43.0778,43.0413,43.0559,74200.0
2013-05-03 11:50:00,59.0,59.0,58.96,58.97,29100.0,43.0559,43.0559,43.0267,43.034,29100.0
2013-05-03 11:55:00,58.96,58.98,58.93,58.93,29900.0,43.0267,43.0413,43.0048,43.0048,29900.0
2013-05-03 12:00:00,58.94,58.94,58.91,58.94,23000.0,43.0121,43.0121,42.9902,43.0121,23000.0
2013-05-03 12:05:00,58.94,58.94,58.87,58.87,21200.0,43.0121,43.0121,42.961,42.961,21200.0
2013-05-03 12:10:00,58.87,58.88,58.83,58.84,22000.0,42.961,42.9683,42.9318,42.9391,22000.0
2013-05-03 12:15:00,58.84,58.92,58.83,58.89,53400.0,42.9391,42.9975,42.9318,42.9756,53400.0
2013-05-03 12:20:00,58.9,58.92,58.89,58.9,27900.0,42.9829,42.9975,42.9756,42.9829,27900.0
2013-05-03 12:25:00,58.89,58.91,58.87,58.91,54400.0,42.9756,42.9902,42.961,42.9902,54400.0
2013-05-03 12:30:00,58.91,58.93,58.89,58.93,20100.0,42.9902,43.0048,42.9756,43.0048,20100.0
2013-05-03 12:35:00,58.93,58.95,58.92,58.95,18100.0,43.0048,43.0194,42.9975,43.0194,18100.0
2013-05-03 12:40:00,58.94,58.96,58.94,58.94,17700.0,43.0121,43.0267,43.0121,43.0121,17700.0
2013-05-03 12:45:00,58.94,58.96,58.92,58.96,23600.0,43.0121,43.0267,42.9975,43.0267,23600.0
2013-05-03 12:50:00,58.97,58.99,58.95,58.98,39000.0,43.034,43.0486,43.0194,43.0413,39000.0
2013-05-03 12:55:00,58.98,59.0,58.96,58.96,16400.0,43.0413,43.0559,43.0267,43.0267,16400.0
2013-05-03 13:00:00,58.97,59.0,58.97,58.98,25600.0,43.034,43.0559,43.034,43.0413,25600.0
2013-05-03 13:05:00,58.98,58.99,58.97,58.97,17100.0,43.0413,43.0486,43.034,43.034,17100.0
2013-05-03 13:10:00,58.96,58.98,58.95,58.98,24700.0,43.0267,43.0413,43.0194,43.0413,24700.0
2013-05-03 13:15:00,58.97,58.98,58.92,58.93,18700.0,43.034,43.0413,42.9975,43.0048,18700.0
2013-05-03 13:20:00,58.92,58.92,58.9,58.92,31300.0,42.9975,42.9975,42.9829,42.9975,31300.0
2013-05-03 13:25:00,58.91,58.92,58.88,58.89,21800.0,42.9902,42.9975,42.9683,42.9756,21800.0
2013-05-03 13:30:00,58.89,58.94,58.89,58.91,23400.0,42.9756,43.0121,42.9756,42.9902,23400.0
2013-05-03 13:35:00,58.92,58.92,58.9,58.9,19300.0,42.9975,42.9975,42.9829,42.9829,19300.0
2013-05-03 13:40:00,58.9,58.91,58.81,58.81,67300.0,42.9829,42.9902,42.9172,42.9172,67300.0
2013-05-03 13:45:00,58.81,58.81,58.76,58.77,55000.0,42.9172,42.9172,42.8807,42.888,55000.0
2013-05-03 13:50:00,58.76,58.77,58.74,58.74,55400.0,42.8807,42.888,42.8661,42.8661,55400.0
2013-05-03 13:55:00,58.75,58.77,58.74,58.77,31500.0,42.8734,42.888,42.8661,42.888,31500.0
2013-05-03 14:00:00,58.76,58.77,58.66,58.72,137900.0,42.8807,42.888,42.8077,42.8515,137900.0
2013-05-03 14:05:00,58.72,58.76,58.7,58.71,36500.0,42.8515,42.8807,42.8369,42.8442,36500.0
2013-05-03 14:10:00,58.7,58.75,58.7,58.72,27100.0,42.8369,42.8734,42.8369,42.8515,27100.0
2013-05-03 14:15:00,58.72,58.72,58.68,58.69,22900.0,42.8515,42.8515,42.8223,42.8296,22900.0
2013-05-03 14:20:00,58.7,58.75,58.7,58.73,31100.0,42.8369,42.8734,42.8369,42.8588,31100.0
2013-05-03 14:25:00,58.73,58.74,58.72,58.74,15700.0,42.8588,42.8661,42.8515,42.8661,15700.0
2013-05-03 14:30:00,58.73,58.74,58.68,58.68,19200.0,42.8588,42.8661,42.8223,42.8223,19200.0
2013-05-03 14:35:00,58.69,58.69,58.61,58.61,24200.0,42.8296,42.8296,42.7713,42.7713,24200.0
2013-05-03 14:40:00,58.61,58.62,58.51,58.51,37200.0,42.7713,42.7785,42.6983,42.6983,37200.0
2013-05-03 14:45:00,58.5,58.63,58.5,58.58,81800.0,42.691,42.7858,42.691,42.7494,81800.0
2013-05-03 14:50:00,58.59,58.67,58.59,58.63,22400.0,42.7567,42.815,42.7567,42.7858,22400.0
2013-05-03 14:55:00,58.62,58.65,58.59,58.59,25100.0,42.7785,42.8004,42.7567,42.7567,25100.0
2013-05-03 15:00:00,58.59,58.6,58.58,58.58,29600.0,42.7567,42.764,42.7494,42.7494,29600.0
2013-05-03 15:05:00,58.58,58.65,58.58,58.6,48300.0,42.7494,42.8004,42.7494,42.764,48300.0
2013-05-03 15:10:00,58.59,58.66,58.57,58.63,50700.0,42.7567,42.8077,42.7421,42.7858,50700.0
2013-05-03 15:15:00,58.63,58.65,58.6,58.63,57100.0,42.7858,42.8004,42.764,42.7858,57100.0
2013-05-03 15:20:00,58.63,58.63,58.56,58.56,46200.0,42.7858,42.7858,42.7348,42.7348,46200.0
2013-05-03 15:25:00,58.56,58.6,58.55,58.59,45500.0,42.7348,42.764,42.7275,42.7567,45500.0
2013-05-03 15:30:00,58.58,58.59,58.55,58.57,69100.0,42.7494,42.7567,42.7275,42.7421,69100.0
2013-05-03 15:35:00,58.57,58.63,58.55,58.58,95300.0,42.7421,42.7858,42.7275,42.7494,95300.0
2013-05-03 15:40:00,58.58,58.58,58.52,58.57,112000.0,42.7494,42.7494,42.7056,42.7421,112000.0
2013-05-03 15:45:00,58.57,58.68,58.57,58.67,76500.0,42.7421,42.8223,42.7421,42.815,76500.0
2013-05-03 15:50:00,58.67,58.67,58.63,58.65,111600.0,42.815,42.815,42.7858,42.8004,111600.0
2013-05-03 15:55:00,58.65,58.66,58.59,58.61,245000.0,42.8004,42.8077,42.7567,42.7713,245000.0
2013-05-06 09:30:00,58.42,58.5,58.3,58.44,142600.0,42.6326,42.691,42.545,42.6472,142600.0
2013-05-06 09:35:00,58.47,58.47,58.21,58.31,60100.0,42.6691,42.6691,42.4793,42.5523,60100.0
2013-05-06 09:40:00,58.3,58.38,58.22,58.36,101600.0,42.545,42.6034,42.4866,42.5888,101600.0
2013-05-06 09:45:00,58.36,58.38,58.13,58.13,79300.0,42.5888,42.6034,42.421,42.421,79300.0
2013-05-06 09:50:00,58.13,58.18,57.95,58.03,100100.0,42.421,42.4575,42.2896,42.348,100100.0
2013-05-06 09:55:00,58.04,58.04,57.85,57.99,72000.0,42.3553,42.3553,42.2166,42.3188,72000.0
2013-05-06 10:00:00,57.99,58.1,57.99,58.08,65000.0,42.3188,42.3991,42.3188,42.3845,65000.0
2013-05-06 10:05:00,58.09,58.13,58.08,58.13,51800.0,42.3918,42.421,42.3845,42.421,51800.0
2013-05-06 10:10:00,58.12,58.12,58.07,58.08,76300.0,42.4137,42.4137,42.3772,42.3845,76300.0
2013-05-06 10:15:00,58.08,58.11,58.03,58.03,76000.0,42.3845,42.4064,42.348,42.348,76000.0
2013-05-06 10:20:00,58.04,58.08,58.0,58.01,53700.0,42.3553,42.3845,42.3261,42.3334,53700.0
2013-05-06 10:25:00,58.01,58.07,57.95,58.02,125200.0,42.3334,42.3772,42.2896,42.3407,125200.0
2013-05-06 10:30:00,58.02,58.1,58.0,58.03,74600.0,42.3407,42.3991,42.3261,42.348,74600.0
2013-05-06 10:35:00,58.03,58.04,57.95,57.98,56900.0,42.348,42.3553,42.2896,42.3115,56900.0
2013-05-06 10:40:00,57.99,58.0,57.94,57.94,50200.0,42.3188,42.3261,42.2823,42.2823,50200.0
2013-05-06 10:45:00,57.94,57.94,57.83,57.89,88000.0,42.2823,42.2823,42.202,42.2458,88000.0
2013-05-06 10:50:00,57.89,57.96,57.87,57.92,66100.0,42.2458,42.2969,42.2312,42.2677,66100.0
2013-05-06 10:55:00,57.91,57.95,57.89,57.9,37500.0,42.2604,42.2896,42.2458,42.2531,37500.0
2013-05-06 11:00:00,57.9,57.93,57.88,57.88,53100.0,42.2531,42.275,42.2385,42.2385,53100.0
2013-05-06 11:05:00,57.88,57.89,57.76,57.77,57800.0,42.2385,42.2458,42.151,42.1583,57800.0
2013-05-06 11:10:00,57.77,57.8,57.74,57.75,95000.0,42.1583,42.1801,42.1364,42.1437,95000.0
2013-05-06 11:15:00,57.75,57.78,57.72,57.72,48900.0,42.1437,42.1656,42.1218,42.1218,48900.0
2013-05-06 11:20:00,57.72,57.73,57.68,57.72,90600.0,42.1218,42.1291,42.0926,42.1218,90600.0
2013-05-06 11:25:00,57.72,57.78,57.72,57.75,46600.0,42.1218,42.1656,42.1218,42.1437,46600.0
2013-05-06 11:30:00,57.75,57.76,57.7,57.72,58300.0,42.1437,42.151,42.1072,42.1218,58300.0
2013-05-06 11:35:00,57.72,57.79,57.71,57.72,47200.0,42.1218,42.1728,42.1145,42.1218,47200.0
2013-05-06 11:40:00,57.72,57.72,57.65,57.72,60400.0,42.1218,42.1218,42.0707,42.1218,60400.0
2013-05-06 11:45:00,57.72,57.72,57.67,57.71,55100.0,42.1218,42.1218,42.0853,42.1145,55100.0
2013-05-06 11:50:00,57.71,57.72,57.66,57.69,57600.0,42.1145,42.1218,42.078,42.0999,57600.0
2013-05-06 11:55:00,57.69,57.7,57.66,57.7,25000.0,42.0999,42.1072,42.078,42.1072,25000.0
2013-05-06 12:00:00,57.7,57.72,57.68,57.7,34200.0,42.1072,42.1218,42.0926,42.1072,34200.0
2013-05-06 12:05:00,57.69,57.71,57.66,57.66,48900.0,42.0999,42.1145,42.078,42.078,48900.0
2013-05-06 12:10:00,57.66,57.69,57.65,57.68,56000.0,42.078,42.0999,42.0707,42.0926,56000.0
2013-05-06 12:15:00,57.67,57.69,57.64,57.64,80700.0,42.0853,42.0999,42.0634,42.0634,80700.0
2013-05-06 12:20:00,57.64,57.65,57.6,57.61,37000.0,42.0634,42.0707,42.0342,42.0415,37000.0
2013-05-06 12:25:00,57.61,57.62,57.58,57.6,72300.0,42.0415,42.0488,42.0196,42.0342,72300.0
2013-05-06 12:30:00,57.6,57.73,57.59,57.73,40300.0,42.0342,42.1291,42.0269,42.1291,40300.0
2013-05-06 12:35:00,57.73,57.73,57.69,57.7,29900.0,42.1291,42.1291,42.0999,42.1072,29900.0
2013-05-06 12:40:00,57.69,57.71,57.66,57.68,65400.0,42.0999,42.1145,42.078,42.0926,65400.0
2013-05-06 12:45:00,57.69,57.7,57.66,57.69,34200.0,42.0999,42.1072,42.078,42.0999,34200.0
2013-05-06 12:50:00,57.69,57.69,57.66,57.66,28200.0,42.0999,42.0999,42.078,42.078,28200.0
2013-05-06 12:55:00,57.67,57.7,57.63,57.7,80300.0,42.0853,42.1072,42.0561,42.1072,80300.0
2013-05-06 13:00:00,57.7,57.71,57.65,57.67,38000.0,42.1072,42.1145,42.0707,42.0853,38000.0
2013-05-06 13:05:00,57.67,57.68,57.64,57.65,53200.0,42.0853,42.0926,42.0634,42.0707,53200.0
2013-05-06 13:10:00,57.65,57.66,57.63,57.64,31100.0,42.0707,42.078,42.0561,42.0634,31100.0
2013-05-06 13:15:00,57.63,57.66,57.63,57.64,29900.0,42.0561,42.078,42.0561,42.0634,29900.0
2013-05-06 13:20:00,57.63,57.66,57.63,57.65,25900.0,42.0561,42.078,42.0561,42.0707,25900.0
2013-05-06 13:25:00,57.66,57.66,57.62,57.65,44800.0,42.078,42.078,42.0488,42.0707,44800.0
2013-05-06 13:30:00,57.65,57.68,57.62,57.64,68300.0,42.0707,42.0926,42.0488,42.0634,68300.0
2013-05-06 13:35:00,57.64,57.69,57.62,57.67,38700.0,42.0634,42.0999,42.0488,42.0853,38700.0
2013-05-06 13:40:00,57.66,57.68,57.63,57.63,45400.0,42.078,42.0926,42.0561,42.0561,45400.0
2013-05-06 13:45:00,57.63,57.65,57.63,57.64,41800.0,42.0561,42.0707,42.0561,42.0634,41800.0
2013-05-06 13:50:00,57.65,57.67,57.63,57.67,47200.0,42.0707,42.0853,42.0561,42.0853,47200.0
2013-05-06 13:55:00,57.67,57.73,57.67,57.73,31600.0,42.0853,42.1291,42.0853,42.1291,31600.0
2013-05-06 14:00:00,57.73,57.77,57.73,57.75,69400.0,42.1291,42.1583,42.1291,42.1437,69400.0
2013-05-06 14:05:00,57.75,57.8,57.74,57.79,85700.0,42.1437,42.1801,42.1364,42.1728,85700.0
2013-05-06 14:10:00,57.79,57.85,57.78,57.84,27500.0,42.1728,42.2166,42.1656,42.2093,27500.0
2013-05-06 14:15:00,57.85,57.9,57.85,57.9,29300.0,42.2166,42.2531,42.2166,42.2531,29300.0
2013-05-06 14:20:00,57.9,57.94,57.9,57.93,61400.0,42.2531,42.2823,42.2531,42.275,61400.0
2013-05-06 14:25:00,57.93,57.97,57.93,57.96,36500.0,42.275,42.3042,42.275,42.2969,36500.0
2013-05-06 14:30:00,57.96,57.97,57.93,57.93,44000.0,42.2969,42.3042,42.275,42.275,44000.0
2013-05-06 14:35:00,57.93,57.94,57.89,57.89,39900.0,42.275,42.2823,42.2458,42.2458,39900.0
2013-05-06 14:40:00,57.89,57.99,57.89,57.99,49400.0,42.2458,42.3188,42.2458,42.3188,49400.0
2013-05-06 14:45:00,57.99,58.0,57.96,58.0,56500.0,42.3188,42.3261,42.2969,42.3261,56500.0
2013-05-06 14:50:00,58.0,58.0,57.96,57.99,43800.0,42.3261,42.3261,42.2969,42.3188,43800.0
2013-05-06 14:55:00,57.99,58.05,57.99,58.02,123200.0,42.3188,42.3626,42.3188,42.3407,123200.0
2013-05-06 15:00:00,58.02,58.05,58.02,58.05,66700.0,42.3407,42.3626,42.3407,42.3626,66700.0
2013-05-06 15:05:00,58.05,58.05,58.0,58.02,50900.0,42.3626,42.3626,42.3261,42.3407,50900.0
2013-05-06 15:10:00,58.03,58.03,58.0,58.0,32900.0,42.348,42.348,42.3261,42.3261,32900.0
2013-05-06 15:15:00,58.01,58.01,57.96,57.97,28600.0,42.3334,42.3334,42.2969,42.3042,28600.0
2013-05-06 15:20:00,57.97,57.99,57.92,57.99,67600.0,42.3042,42.3188,42.2677,42.3188,67600.0
2013-05-06 15:25:00,57.98,58.01,57.95,57.95,52500.0,42.3115,42.3334,42.2896,42.2896,52500.0
2013-05-06 15:30:00,57.95,57.98,57.91,57.98,59400.0,42.2896,42.3115,42.2604,42.3115,59400.0
2013-05-06 15:35:00,57.98,57.99,57.95,57.99,79300.0,42.3115,42.3188,42.2896,42.3188,79300.0
2013-05-06 15:40:00,57.98,58.02,57.95,57.99,68300.0,42.3115,42.3407,42.2896,42.3188,68300.0
2013-05-06 15:45:00,57.99,58.0,57.91,57.92,76000.0,42.3188,42.3261,42.2604,42.2677,76000.0
2013-05-06 15:50:00,57.92,57.95,57.9,57.93,203200.0,42.2677,42.2896,42.2531,42.275,203200.0
2013-05-06 15:55:00,57.93,57.94,57.89,57.94,200700.0,42.275,42.2823,42.2458,42.2823,200700.0
2013-05-07 09:30:00,57.96,57.96,57.62,57.86,154300.0,42.2969,42.2969,42.0488,42.2239,154300.0
2013-05-07 09:35:00,57.85,57.87,57.75,57.86,37500.0,42.2166,42.2312,42.1437,42.2239,37500.0
2013-05-07 09:40:00,57.86,57.97,57.85,57.97,134000.0,42.2239,42.3042,42.2166,42.3042,134000.0
2013-05-07 09:45:00,57.97,58.09,57.93,58.08,62900.0,42.3042,42.3918,42.275,42.3845,62900.0
2013-05-07 09:50:00,58.08,58.14,58.01,58.11,61100.0,42.3845,42.4283,42.3334,42.4064,61100.0
2013-05-07 09:55:00,58.1,58.14,58.05,58.1,57300.0,42.3991,42.4283,42.3626,42.3991,57300.0
2013-05-07 10:00:00,58.11,58.13,58.06,58.08,58100.0,42.4064,42.421,42.3699,42.3845,58100.0
2013-05-07 10:05:00,58.08,58.14,58.07,58.12,43800.0,42.3845,42.4283,42.3772,42.4137,43800.0
2013-05-07 10:10:00,58.12,58.14,58.08,58.14,55700.0,42.4137,42.4283,42.3845,42.4283,55700.0
2013-05-07 10:15:00,58.14,58.17,58.1,58.13,35000.0,42.4283,42.4502,42.3991,42.421,35000.0
2013-05-07 10:20:00,58.13,58.18,58.11,58.16,50400.0,42.421,42.4575,42.4064,42.4429,50400.0
2013-05-07 10:25:00,58.16,58.17,58.13,58.14,20400.0,42.4429,42.4502,42.421,42.4283,20400.0
2013-05-07 10:30:00,58.14,58.24,58.12,58.23,64500.0,42.4283,42.5012,42.4137,42.4939,64500.0
2013-05-07 10:35:00,58.23,58.28,58.21,58.27,30400.0,42.4939,42.5304,42.4793,42.5231,30400.0
2013-05-07 10:40:00,58.26,58.27,58.24,58.24,30000.0,42.5158,42.5231,42.5012,42.5012,30000.0
2013-05-07 10:45:00,58.23,58.25,58.19,58.2,44800.0,42.4939,42.5085,42.4648,42.4721,44800.0
2013-05-07 10:50:00,58.2,58.2,58.17,58.19,17000.0,42.4721,42.4721,42.4502,42.4648,17000.0
2013-05-07 10:55:00,58.2,58.24,58.19,58.2,28800.0,42.4721,42.5012,42.4648,42.4721,28800.0
2013-05-07 11:00:00,58.2,58.27,58.2,58.26,21100.0,42.4721,42.5231,42.4721,42.5158,21100.0
2013-05-07 11:05:00,58.27,58.28,58.26,58.27,18300.0,42.5231,42.5304,42.5158,42.5231,18300.0
2013-05-07 11:10:00,58.28,58.34,58.28,58.31,52700.0,42.5304,42.5742,42.5304,42.5523,52700.0
2013-05-07 11:15:00,58.3,58.31,58.27,58.27,24600.0,42.545,42.5523,42.5231,42.5231,24600.0
2013-05-07 11:20:00,58.27,58.35,58.26,58.35,24700.0,42.5231,42.5815,42.5158,42.5815,24700.0
2013-05-07 11:25:00,58.34,58.35,58.31,58.33,29500.0,42.5742,42.5815,42.5523,42.5669,29500.0
2013-05-07 11:30:00,58.33,58.35,58.31,58.35,34800.0,42.5669,42.5815,42.5523,42.5815,34800.0
2013-05-07 11:35:00,58.35,58.37,58.34,58.34,20400.0,42.5815,42.5961,42.5742,42.5742,20400.0
2013-05-07 11:40:00,58.34,58.35,58.33,58.34,19400.0,42.5742,42.5815,42.5669,42.5742,19400.0
2013-05-07 11:45:00,58.34,58.35,58.32,58.33,37300.0,42.5742,42.5815,42.5596,42.5669,37300.0
2013-05-07 11:50:00,58.33,58.34,58.26,58.26,54400.0,42.5669,42.5742,42.5158,42.5158,54400.0
2013-05-07 11:55:00,58.26,58.31,58.26,58.31,25000.0,42.5158,42.5523,42.5158,42.5523,25000.0
2013-05-07 12:00:00,58.31,58.31,58.26,58.3,37600.0,42.5523,42.5523,42.5158,42.545,37600.0
2013-05-07 12:05:00,58.3,58.3,58.27,58.28,24200.0,42.545,42.545,42.5231,42.5304,24200.0
2013-05-07 12:10:00,58.28,58.3,58.28,58.3,23200.0,42.5304,42.545,42.5304,42.545,23200.0
2013-05-07 12:15:00,58.3,58.35,58.3,58.34,31100.0,42.545,42.5815,42.545,42.5742,31100.0
2013-05-07 12:20:00,58.34,58.35,58.34,58.35,26400.0,42.5742,42.5815,42.5742,42.5815,26400.0
2013-05-07 12:25:00,58.35,58.35,58.34,58.35,32000.0,42.5815,42.5815,42.5742,42.5815,32000.0
2013-05-07 12:30:00,58.35,58.36,58.33,58.36,68700.0,42.5815,42.5888,42.5669,42.5888,68700.0
2013-05-07 12:35:00,58.35,58.45,58.35,58.44,54400.0,42.5815,42.6545,42.5815,42.6472,54400.0
2013-05-07 12:40:00,58.45,58.48,58.45,58.46,71700.0,42.6545,42.6764,42.6545,42.6618,71700.0
2013-05-07 12:45:00,58.46,58.49,58.45,58.47,34500.0,42.6618,42.6837,42.6545,42.6691,34500.0
2013-05-07 12:50:00,58.48,58.5,58.47,58.5,58000.0,42.6764,42.691,42.6691,42.691,58000.0
2013-05-07 12:55:00,58.5,58.6,58.5,58.58,75500.0,42.691,42.764,42.691,42.7494,75500.0
2013-05-07 13:00:00,58.57,58.6,58.55,58.6,45300.0,42.7421,42.764,42.7275,42.764,45300.0
2013-05-07 13:05:00,58.6,58.6,58.54,58.54,27600.0,42.764,42.764,42.7202,42.7202,27600.0
2013-05-07 13:10:00,58.54,58.54,58.51,58.53,35800.0,42.7202,42.7202,42.6983,42.7129,35800.0
2013-05-07 13:15:00,58.53,58.54,58.45,58.47,47100.0,42.7129,42.7202,42.6545,42.6691,47100.0
2013-05-07 13:20:00,58.46,58.5,58.42,58.42,21700.0,42.6618,42.691,42.6326,42.6326,21700.0
2013-05-07 13:25:00,58.42,58.54,58.42,58.52,58400.0,42.6326,42.7202,42.6326,42.7056,58400.0
2013-05-07 13:30:00,58.52,58.52,58.45,58.45,24000.0,42.7056,42.7056,42.6545,42.6545,24000.0
2013-05-07 13:35:00,58.46,58.54,58.45,58.54,27400.0,42.6618,42.7202,42.6545,42.7202,27400.0
2013-05-07 13:40:00,58.54,58.55,58.5,58.51,37100.0,42.7202,42.7275,42.691,42.6983,37100.0
2013-05-07 13:45:00,58.51,58.54,58.5,58.52,24100.0,42.6983,42.7202,42.691,42.7056,24100.0
2013-05-07 13:50:00,58.52,58.52,58.47,58.48,33000.0,42.7056,42.7056,42.6691,42.6764,33000.0
2013-05-07 13:55:00,58.48,58.51,58.46,58.46,46900.0,42.6764,42.6983,42.6618,42.6618,46900.0
2013-05-07 14:00:00,58.46,58.56,58.46,58.56,55000.0,42.6618,42.7348,42.6618,42.7348,55000.0
2013-05-07 14:05:00,58.56,58.58,58.53,58.54,55200.0,42.7348,42.7494,42.7129,42.7202,55200.0
2013-05-07 14:10:00,58.55,58.56,58.54,58.56,29500.0,42.7275,42.7348,42.7202,42.7348,29500.0
2013-05-07 14:15:00,58.55,58.56,58.53,58.54,34600.0,42.7275,42.7348,42.7129,42.7202,34600.0
2013-05-07 14:20:00,58.54,58.55,58.51,58.51,66300.0,42.7202,42.7275,42.6983,42.6983,66300.0
2013-05-07 14:25:00,58.52,58.52,58.49,58.5,52200.0,42.7056,42.7056,42.6837,42.691,52200.0
2013-05-07 14:30:00,58.5,58.51,58.47,58.5,60400.0,42.691,42.6983,42.6691,42.691,60400.0
2013-05-07 14:35:00,58.49,58.5,58.44,58.45,36100.0,42.6837,42.691,42.6472,42.6545,36100.0
2013-05-07 14:40:00,58.45,58.47,58.42,58.45,43100.0,42.6545,42.6691,42.6326,42.6545,43100.0
2013-05-07 14:45:00,58.45,58.52,58.44,58.52,69000.0,42.6545,42.7056,42.6472,42.7056,69000.0
2013-05-07 14:50:00,58.52,58.52,58.44,58.45,53200.0,42.7056,42.7056,42.6472,42.6545,53200.0
2013-05-07 14:55:00,58.45,58.48,58.43,58.47,53800.0,42.6545,42.6764,42.6399,42.6691,53800.0
2013-05-07 15:00:00,58.47,58.48,58.44,58.45,53100.0,42.6691,42.6764,42.6472,42.6545,53100.0
2013-05-07 15:05:00,58.45,58.5,58.45,58.5,39100.0,42.6545,42.691,42.6545,42.691,39100.0
2013-05-07 15:10:00,58.49,58.5,58.46,58.46,54500.0,42.6837,42.691,42.6618,42.6618,54500.0
2013-05-07 15:15:00,58.46,58.46,58.44,58.44,28800.0,42.6618,42.6618,42.6472,42.6472,28800.0
2013-05-07 15:20:00,58.45,58.46,58.42,58.46,64500.0,42.6545,42.6618,42.6326,42.6618,64500.0
2013-05-07 15:25:00,58.46,58.46,58.42,58.42,38000.0,42.6618,42.6618,42.6326,42.6326,38000.0
2013-05-07 15:30:00,58.43,58.48,58.42,58.46,59000.0,42.6399,42.6764,42.6326,42.6618,59000.0
2013-05-07 15:35:00,58.46,58.5,58.45,58.49,69700.0,42.6618,42.691,42.6545,42.6837,69700.0
2013-05-07 15:40:00,58.49,58.49,58.46,58.49,60500.0,42.6837,42.6837,42.6618,42.6837,60500.0
2013-05-07 15:45:00,58.48,58.49,58.45,58.45,128300.0,42.6764,42.6837,42.6545,42.6545,128300.0
2013-05-07 15:50:00,58.46,58.5,58.44,58.5,161800.0,42.6618,42.691,42.6472,42.691,161800.0
2013-05-07 15:55:00,58.5,58.55,58.48,58.53,306700.0,42.691,42.7275,42.6764,42.7129,306700.0
2013-05-08 09:30:00,58.69,58.7,58.22,58.24,114500.0,42.8296,42.8369,42.4866,42.5012,114500.0
2013-05-08 09:35:00,58.27,58.27,58.13,58.14,58000.0,42.5231,42.5231,42.421,42.4283,58000.0
2013-05-08 09:40:00,58.14,58.23,58.12,58.2,46800.0,42.4283,42.4939,42.4137,42.4721,46800.0
2013-05-08 09:45:00,58.21,58.33,58.2,58.31,66400.0,42.4793,42.5669,42.4721,42.5523,66400.0
2013-05-08 09:50:00,58.31,58.41,58.28,58.41,51500.0,42.5523,42.6253,42.5304,42.6253,51500.0
2013-05-08 09:55:00,58.39,58.48,58.36,58.48,80800.0,42.6107,42.6764,42.5888,42.6764,80800.0
2013-05-08 10:00:00,58.47,58.55,58.46,58.53,77200.0,42.6691,42.7275,42.6618,42.7129,77200.0
2013-05-08 10:05:00,58.53,58.59,58.51,58.54,79400.0,42.7129,42.7567,42.6983,42.7202,79400.0
2013-05-08 10:10:00,58.53,58.65,58.51,58.64,128200.0,42.7129,42.8004,42.6983,42.7931,128200.0
2013-05-08 10:15:00,58.64,58.65,58.53,58.55,88100.0,42.7931,42.8004,42.7129,42.7275,88100.0
2013-05-08 10:20:00,58.54,58.54,58.45,58.48,31600.0,42.7202,42.7202,42.6545,42.6764,31600.0
2013-05-08 10:25:00,58.47,58.58,58.47,58.53,42500.0,42.6691,42.7494,42.6691,42.7129,42500.0
2013-05-08 10:30:00,58.52,58.62,58.5,58.61,86700.0,42.7056,42.7785,42.691,42.7713,86700.0
2013-05-08 10:35:00,58.62,58.66,58.58,58.64,41400.0,42.7785,42.8077,42.7494,42.7931,41400.0
2013-05-08 10:40:00,58.63,58.74,58.62,58.72,74200.0,42.7858,42.8661,42.7785,42.8515,74200.0
2013-05-08 10:45:00,58.73,58.74,58.66,58.67,68700.0,42.8588,42.8661,42.8077,42.815,68700.0
2013-05-08 10:50:00,58.67,58.71,58.64,58.68,76400.0,42.815,42.8442,42.7931,42.8223,76400.0
2013-05-08 10:55:00,58.68,58.7,58.64,58.67,85900.0,42.8223,42.8369,42.7931,42.815,85900.0
2013-05-08 11:00:00,58.67,58.67,58.61,58.61,38000.0,42.815,42.815,42.7713,42.7713,38000.0
2013-05-08 11:05:00,58.62,58.7,58.6,58.7,56200.0,42.7785,42.8369,42.764,42.8369,56200.0
2013-05-08 11:10:00,58.69,58.75,58.69,58.75,58600.0,42.8296,42.8734,42.8296,42.8734,58600.0
2013-05-08 11:15:00,58.75,58.79,58.71,58.71,61400.0,42.8734,42.9026,42.8442,42.8442,61400.0
2013-05-08 11:20:00,58.72,58.79,58.7,58.79,96900.0,42.8515,42.9026,42.8369,42.9026,96900.0
2013-05-08 11:25:00,58.79,58.85,58.75,58.84,92300.0,42.9026,42.9464,42.8734,42.9391,92300.0
2013-05-08 11:30:00,58.84,58.85,58.76,58.77,80400.0,42.9391,42.9464,42.8807,42.888,80400.0
2013-05-08 11:35:00,58.76,58.76,58.68,58.68,33500.0,42.8807,42.8807,42.8223,42.8223,33500.0
2013-05-08 11:40:00,58.68,58.69,58.62,58.63,37800.0,42.8223,42.8296,42.7785,42.7858,37800.0
2013-05-08 11:45:00,58.63,58.66,58.6,58.66,73000.0,42.7858,42.8077,42.764,42.8077,73000.0
2013-05-08 11:50:00,58.66,58.67,58.64,58.67,45300.0,42.8077,42.815,42.7931,42.815,45300.0
2013-05-08 11:55:00,58.66,58.68,58.65,58.67,27000.0,42.8077,42.8223,42.8004,42.815,27000.0
2013-05-08 12:00:00,58.65,58.66,58.59,58.6,32700.0,42.8004,42.8077,42.7567,42.764,32700.0
2013-05-08 12:05:00,58.59,58.63,58.59,58.61,41500.0,42.7567,42.7858,42.7567,42.7713,41500.0
2013-05-08 12:10:00,58.6,58.6,58.56,58.56,21200.0,42.764,42.764,42.7348,42.7348,21200.0
2013-05-08 12:15:00,58.56,58.57,58.5,58.51,36200.0,42.7348,42.7421,42.691,42.6983,36200.0
2013-05-08 12:20:00,58.51,58.52,58.49,58.51,60600.0,42.6983,42.7056,42.6837,42.6983,60600.0
2013-05-08 12:25:00,58.51,58.52,58.5,58.51,37500.0,42.6983,42.7056,42.691,42.6983,37500.0
2013-05-08 12:30:00,58.52,58.52,58.47,58.47,65200.0,42.7056,42.7056,42.6691,42.6691,65200.0
2013-05-08 12:35:00,58.48,58.48,58.46,58.46,24600.0,42.6764,42.6764,42.6618,42.6618,24600.0
2013-05-08 12:40:00,58.46,58.47,58.45,58.45,28000.0,42.6618,42.6691,42.6545,42.6545,28000.0
2013-05-08 12:45:00,58.45,58.45,58.4,58.42,31800.0,42.6545,42.6545,42.618,42.6326,31800.0
2013-05-08 12:50:00,58.42,58.45,58.41,58.45,71700.0,42.6326,42.6545,42.6253,42.6545,71700.0
2013-05-08 12:55:00,58.44,58.45,58.41,58.45,87300.0,42.6472,42.6545,42.6253,42.6545,87300.0
2013-05-08 13:00:00,58.45,58.5,58.43,58.49,37500.0,42.6545,42.691,42.6399,42.6837,37500.0
2013-05-08 13:05:00,58.48,58.5,58.47,58.47,23600.0,42.6764,42.691,42.6691,42.6691,23600.0
2013-05-08 13:10:00,58.46,58.5,58.46,58.48,17700.0,42.6618,42.691,42.6618,42.6764,17700.0
2013-05-08 13:15:00,58.47,58.5,58.45,58.48,45100.0,42.6691,42.691,42.6545,42.6764,45100.0
2013-05-08 13:20:00,58.48,58.49,58.41,58.45,71400.0,42.6764,42.6837,42.6253,42.6545,71400.0
2013-05-08 13:25:00,58.45,58.46,58.4,58.45,40900.0,42.6545,42.6618,42.618,42.6545,40900.0
2013-05-08 13:30:00,58.45,58.51,58.45,58.48,55800.0,42.6545,42.6983,42.6545,42.6764,55800.0
2013-05-08 13:35:00,58.48,58.49,58.47,58.47,17100.0,42.6764,42.6837,42.6691,42.6691,17100.0
2013-05-08 13:40:00,58.46,58.51,58.45,58.48,45800.0,42.6618,42.6983,42.6545,42.6764,45800.0
2013-05-08 13:45:00,58.48,58.49,58.47,58.47,20500.0,42.6764,42.6837,42.6691,42.6691,20500.0
2013-05-08 13:50:00,58.47,58.48,58.46,58.48,17100.0,42.6691,42.6764,42.6618,42.6764,17100.0
2013-05-08 13:55:00,58.48,58.48,58.45,58.45,8600.0,42.6764,42.6764,42.6545,42.6545,8600.0
2013-05-08 14:00:00,58.45,58.49,58.45,58.48,18000.0,42.6545,42.6837,42.6545,42.6764,18000.0
2013-05-08 14:05:00,58.49,58.51,58.45,58.46,22200.0,42.6837,42.6983,42.6545,42.6618,22200.0
2013-05-08 14:10:00,58.45,58.49,58.42,58.48,82200.0,42.6545,42.6837,42.6326,42.6764,82200.0
2013-05-08 14:15:00,58.48,58.48,58.44,58.45,43600.0,42.6764,42.6764,42.6472,42.6545,43600.0
2013-05-08 14:20:00,58.45,58.46,58.38,58.39,38400.0,42.6545,42.6618,42.6034,42.6107,38400.0
2013-05-08 14:25:00,58.38,58.38,58.36,58.37,23400.0,42.6034,42.6034,42.5888,42.5961,23400.0
2013-05-08 14:30:00,58.36,58.37,58.29,58.3,65500.0,42.5888,42.5961,42.5377,42.545,65500.0
2013-05-08 14:35:00,58.3,58.32,58.28,58.3,35500.0,42.545,42.5596,42.5304,42.545,35500.0
2013-05-08 14:40:00,58.29,58.3,58.27,58.28,33800.0,42.5377,42.545,42.5231,42.5304,33800.0
2013-05-08 14:45:00,58.28,58.3,58.28,58.28,36300.0,42.5304,42.545,42.5304,42.5304,36300.0
2013-05-08 14:50:00,58.29,58.3,58.26,58.28,44200.0,42.5377,42.545,42.5158,42.5304,44200.0
2013-05-08 14:55:00,58.28,58.3,58.27,58.29,22500.0,42.5304,42.545,42.5231,42.5377,22500.0
2013-05-08 15:00:00,58.29,58.3,58.25,58.28,107100.0,42.5377,42.545,42.5085,42.5304,107100.0
2013-05-08 15:05:00,58.28,58.3,58.26,58.28,36000.0,42.5304,42.545,42.5158,42.5304,36000.0
2013-05-08 15:10:00,58.28,58.3,58.27,58.28,59400.0,42.5304,42.545,42.5231,42.5304,59400.0
2013-05-08 15:15:00,58.28,58.29,58.19,58.24,200400.0,42.5304,42.5377,42.4648,42.5012,200400.0
2013-05-08 15:20:00,58.24,58.31,58.24,58.28,52000.0,42.5012,42.5523,42.5012,42.5304,52000.0
2013-05-08 15:25:00,58.29,58.33,58.28,58.3,76600.0,42.5377,42.5669,42.5304,42.545,76600.0
2013-05-08 15:30:00,58.3,58.32,58.28,58.29,91200.0,42.545,42.5596,42.5304,42.5377,91200.0
2013-05-08 15:35:00,58.28,58.31,58.27,58.29,57200.0,42.5304,42.5523,42.5231,42.5377,57200.0
2013-05-08 15:40:00,58.28,58.3,58.25,58.29,93700.0,42.5304,42.545,42.5085,42.5377,93700.0
2013-05-08 15:45:00,58.29,58.33,58.28,58.29,130600.0,42.5377,42.5669,42.5304,42.5377,130600.0
2013-05-08 15:50:00,58.3,58.3,58.26,58.27,170400.0,42.545,42.545,42.5158,42.5231,170400.0
2013-05-08 15:55:00,58.27,58.3,58.24,58.3,264900.0,42.5231,42.545,42.5012,42.545,264900.0
2013-05-09 09:30:00,58.31,58.4,58.17,58.23,69100.0,42.5523,42.618,42.4502,42.4939,69100.0
2013-05-09 09:35:00,58.24,58.25,57.9,57.97,97800.0,42.5012,42.5085,42.2531,42.3042,97800.0
2013-05-09 09:40:00,57.95,58.2,57.93,58.17,67600.0,42.2896,42.4721,42.275,42.4502,67600.0
2013-05-09 09:45:00,58.17,58.22,58.11,58.12,26300.0,42.4502,42.4866,42.4064,42.4137,26300.0
2013-05-09 09:50:00,58.12,58.21,58.07,58.2,41000.0,42.4137,42.4793,42.3772,42.4721,41000.0
2013-05-09 09:55:00,58.19,58.19,58.05,58.09,54800.0,42.4648,42.4648,42.3626,42.3918,54800.0
2013-05-09 10:00:00,58.07,58.07,58.01,58.03,47700.0,42.3772,42.3772,42.3334,42.348,47700.0
2013-05-09 10:05:00,58.04,58.04,57.96,57.99,43400.0,42.3553,42.3553,42.2969,42.3188,43400.0
2013-05-09 10:10:00,57.99,58.06,57.99,58.01,32100.0,42.3188,42.3699,42.3188,42.3334,32100.0
2013-05-09 10:15:00,58.01,58.01,57.93,57.93,36600.0,42.3334,42.3334,42.275,42.275,36600.0
2013-05-09 10:20:00,57.93,57.94,57.85,57.86,50600.0,42.275,42.2823,42.2166,42.2239,50600.0
2013-05-09 10:25:00,57.86,57.86,57.77,57.79,41500.0,42.2239,42.2239,42.1583,42.1728,41500.0
2013-05-09 10:30:00,57.8,57.83,57.78,57.83,48900.0,42.1801,42.202,42.1656,42.202,48900.0
2013-05-09 10:35:00,57.82,57.83,57.79,57.79,29500.0,42.1947,42.202,42.1728,42.1728,29500.0
2013-05-09 10:40:00,57.79,57.86,57.78,57.84,28800.0,42.1728,42.2239,42.1656,42.2093,28800.0
2013-05-09 10:45:00,57.84,57.84,57.78,57.8,57000.0,42.2093,42.2093,42.1656,42.1801,57000.0
2013-05-09 10:50:00,57.8,57.8,57.76,57.76,28500.0,42.1801,42.1801,42.151,42.151,28500.0
2013-05-09 10:55:00,57.77,57.81,57.77,57.77,52100.0,42.1583,42.1874,42.1583,42.1583,52100.0
2013-05-09 11:00:00,57.77,57.77,57.69,57.69,118600.0,42.1583,42.1583,42.0999,42.0999,118600.0
2013-05-09 11:05:00,57.7,57.7,57.66,57.67,63700.0,42.1072,42.1072,42.078,42.0853,63700.0
2013-05-09 11:10:00,57.68,57.69,57.66,57.69,32500.0,42.0926,42.0999,42.078,42.0999,32500.0
2013-05-09 11:15:00,57.69,57.69,57.65,57.66,38200.0,42.0999,42.0999,42.0707,42.078,38200.0
2013-05-09 11:20:00,57.66,57.66,57.59,57.6,36200.0,42.078,42.078,42.0269,42.0342,36200.0
2013-05-09 11:25:00,57.6,57.6,57.53,57.56,74500.0,42.0342,42.0342,41.9831,42.005,74500.0
2013-05-09 11:30:00,57.56,57.56,57.5,57.52,78700.0,42.005,42.005,41.9612,41.9758,78700.0
2013-05-09 11:35:00,57.51,57.55,57.51,57.53,66600.0,41.9685,41.9977,41.9685,41.9831,66600.0
2013-05-09 11:40:00,57.53,57.56,57.49,57.49,172300.0,41.9831,42.005,41.9539,41.9539,172300.0
2013-05-09 11:45:00,57.5,57.51,57.39,57.42,117600.0,41.9612,41.9685,41.8809,41.9028,117600.0
2013-05-09 11:50:00,57.41,57.45,57.41,57.45,68800.0,41.8955,41.9247,41.8955,41.9247,68800.0
2013-05-09 11:55:00,57.45,57.47,57.43,57.47,35400.0,41.9247,41.9393,41.9101,41.9393,35400.0
2013-05-09 12:00:00,57.47,57.51,57.47,57.48,57800.0,41.9393,41.9685,41.9393,41.9466,57800.0
2013-05-09 12:05:00,57.48,57.5,57.45,57.47,50300.0,41.9466,41.9612,41.9247,41.9393,50300.0
2013-05-09 12:10:00,57.48,57.48,57.46,57.46,23000.0,41.9466,41.9466,41.932,41.932,23000.0
2013-05-09 12:15:00,57.47,57.47,57.38,57.38,46600.0,41.9393,41.9393,41.8736,41.8736,46600.0
2013-05-09 12:20:00,57.38,57.38,57.3,57.31,112100.0,41.8736,41.8736,41.8153,41.8226,112100.0
2013-05-09 12:25:00,57.31,57.31,57.23,57.24,86200.0,41.8226,41.8226,41.7642,41.7715,86200.0
2013-05-09 12:30:00,57.25,57.37,57.24,57.37,53100.0,41.7788,41.8663,41.7715,41.8663,53100.0
2013-05-09 12:35:00,57.38,57.41,57.37,57.39,64200.0,41.8736,41.8955,41.8663,41.8809,64200.0
2013-05-09 12:40:00,57.39,57.41,57.39,57.39,27100.0,41.8809,41.8955,41.8809,41.8809,27100.0
2013-05-09 12:45:00,57.4,57.4,57.36,57.36,18400.0,41.8882,41.8882,41.8591,41.8591,18400.0
2013-05-09 12:50:00,57.36,57.41,57.36,57.4,26600.0,41.8591,41.8955,41.8591,41.8882,26600.0
2013-05-09 12:55:00,57.4,57.5,57.39,57.49,53100.0,41.8882,41.9612,41.8809,41.9539,53100.0
2013-05-09 13:00:00,57.5,57.5,57.47,57.49,31400.0,41.9612,41.9612,41.9393,41.9539,31400.0
2013-05-09 13:05:00,57.49,57.5,57.47,57.48,37300.0,41.9539,41.9612,41.9393,41.9466,37300.0
2013-05-09 13:10:00,57.49,57.49,57.45,57.48,34500.0,41.9539,41.9539,41.9247,41.9466,34500.0
2013-05-09 13:15:00,57.48,57.56,57.48,57.54,120300.0,41.9466,42.005,41.9466,41.9904,120300.0
2013-05-09 13:20:00,57.52,57.55,57.51,57.51,112000.0,41.9758,41.9977,41.9685,41.9685,112000.0
2013-05-09 13:25:00,57.51,57.52,57.48,57.51,46500.0,41.9685,41.9758,41.9466,41.9685,46500.0
2013-05-09 13:30:00,57.5,57.54,57.49,57.54,49600.0,41.9612,41.9904,41.9539,41.9904,49600.0
2013-05-09 13:35:00,57.53,57.58,57.53,57.55,23300.0,41.9831,42.0196,41.9831,41.9977,23300.0
2013-05-09 13:40:00,57.55,57.59,57.51,57.59,39700.0,41.9977,42.0269,41.9685,42.0269,39700.0
2013-05-09 13:45:00,57.58,57.6,57.58,57.59,22900.0,42.0196,42.0342,42.0196,42.0269,22900.0
2013-05-09 13:50:00,57.58,57.58,57.54,57.55,30800.0,42.0196,42.0196,41.9904,41.9977,30800.0
2013-05-09 13:55:00,57.56,57.61,57.54,57.59,39200.0,42.005,42.0415,41.9904,42.0269,39200.0
2013-05-09 14:00:00,57.59,57.61,57.56,57.56,65500.0,42.0269,42.0415,42.005,42.005,65500.0
2013-05-09 14:05:00,57.57,57.57,57.51,57.51,32500.0,42.0123,42.0123,41.9685,41.9685,32500.0
2013-05-09 14:10:00,57.5,57.51,57.47,57.48,37300.0,41.9612,41.9685,41.9393,41.9466,37300.0
2013-05-09 14:15:00,57.48,57.57,57.47,57.54,70400.0,41.9466,42.0123,41.9393,41.9904,70400.0
2013-05-09 14:20:00,57.55,57.6,57.5,57.59,65400.0,41.9977,42.0342,41.9612,42.0269,65400.0
2013-05-09 14:25:00,57.58,57.62,57.58,57.6,30500.0,42.0196,42.0488,42.0196,42.0342,30500.0
2013-05-09 14:30:00,57.61,57.63,57.57,57.57,37400.0,42.0415,42.0561,42.0123,42.0123,37400.0
2013-05-09 14:35:00,57.57,57.57,57.46,57.49,45100.0,42.0123,42.0123,41.932,41.9539,45100.0
2013-05-09 14:40:00,57.49,57.49,57.4,57.44,86600.0,41.9539,41.9539,41.8882,41.9174,86600.0
2013-05-09 14:45:00,57.44,57.44,57.34,57.41,55300.0,41.9174,41.9174,41.8445,41.8955,55300.0
2013-05-09 14:50:00,57.4,57.43,57.36,57.39,83200.0,41.8882,41.9101,41.8591,41.8809,83200.0
2013-05-09 14:55:00,57.39,57.39,57.23,57.24,92000.0,41.8809,41.8809,41.7642,41.7715,92000.0
2013-05-09 15:00:00,57.24,57.29,57.2,57.25,70200.0,41.7715,41.808,41.7423,41.7788,70200.0
2013-05-09 15:05:00,57.25,57.32,57.25,57.3,76000.0,41.7788,41.8299,41.7788,41.8153,76000.0
2013-05-09 15:10:00,57.3,57.34,57.27,57.27,38100.0,41.8153,41.8445,41.7934,41.7934,38100.0
2013-05-09 15:15:00,57.27,57.34,57.23,57.32,75800.0,41.7934,41.8445,41.7642,41.8299,75800.0
2013-05-09 15:20:00,57.32,57.39,57.31,57.39,65100.0,41.8299,41.8809,41.8226,41.8809,65100.0
2013-05-09 15:25:00,57.39,57.39,57.34,57.36,83000.0,41.8809,41.8809,41.8445,41.8591,83000.0
2013-05-09 15:30:00,57.36,57.41,57.31,57.34,106000.0,41.8591,41.8955,41.8226,41.8445,106000.0
2013-05-09 15:35:00,57.34,57.38,57.32,57.33,77400.0,41.8445,41.8736,41.8299,41.8372,77400.0
2013-05-09 15:40:00,57.33,57.39,57.28,57.28,108700.0,41.8372,41.8809,41.8007,41.8007,108700.0
2013-05-09 15:45:00,57.29,57.44,57.28,57.43,212800.0,41.808,41.9174,41.8007,41.9101,212800.0
2013-05-09 15:50:00,57.43,57.44,57.27,57.32,151400.0,41.9101,41.9174,41.7934,41.8299,151400.0
2013-05-09 15:55:00,57.32,57.49,57.3,57.48,429600.0,41.8299,41.9539,41.8153,41.9466,429600.0
2013-05-10 09:30:00,57.44,57.89,57.44,57.77,94100.0,41.9174,42.2458,41.9174,42.1583,94100.0
2013-05-10 09:35:00,57.77,57.83,57.66,57.71,42100.0,42.1583,42.202,42.078,42.1145,42100.0
2013-05-10 09:40:00,57.71,57.76,57.57,57.57,49900.0,42.1145,42.151,42.0123,42.0123,49900.0
2013-05-10 09:45:00,57.6,57.72,57.57,57.69,31800.0,42.0342,42.1218,42.0123,42.0999,31800.0
2013-05-10 09:50:00,57.69,57.75,57.64,57.7,76600.0,42.0999,42.1437,42.0634,42.1072,76600.0
2013-05-10 09:55:00,57.7,57.85,57.7,57.83,78800.0,42.1072,42.2166,42.1072,42.202,78800.0
2013-05-10 10:00:00,57.84,57.91,57.81,57.9,44300.0,42.2093,42.2604,42.1874,42.2531,44300.0
2013-05-10 10:05:00,57.9,57.97,57.86,57.86,45600.0,42.2531,42.3042,42.2239,42.2239,45600.0
2013-05-10 10:10:00,57.86,57.86,57.77,57.77,50800.0,42.2239,42.2239,42.1583,42.1583,50800.0
2013-05-10 10:15:00,57.77,57.85,57.75,57.8,52800.0,42.1583,42.2166,42.1437,42.1801,52800.0
2013-05-10 10:20:00,57.8,57.84,57.78,57.82,39400.0,42.1801,42.2093,42.1656,42.1947,39400.0
2013-05-10 10:25:00,57.81,57.85,57.79,57.85,32000.0,42.1874,42.2166,42.1728,42.2166,32000.0
2013-05-10 10:30:00,57.84,57.85,57.76,57.78,63300.0,42.2093,42.2166,42.151,42.1656,63300.0
2013-05-10 10:35:00,57.78,57.8,57.67,57.69,68100.0,42.1656,42.1801,42.0853,42.0999,68100.0
2013-05-10 10:40:00,57.69,57.7,57.67,57.69,22800.0,42.0999,42.1072,42.0853,42.0999,22800.0
2013-05-10 10:45:00,57.69,57.71,57.62,57.67,35600.0,42.0999,42.1145,42.0488,42.0853,35600.0
2013-05-10 10:50:00,57.67,57.69,57.62,57.68,24900.0,42.0853,42.0999,42.0488,42.0926,24900.0
2013-05-10 10:55:00,57.67,57.67,57.61,57.61,32400.0,42.0853,42.0853,42.0415,42.0415,32400.0
2013-05-10 11:00:00,57.62,57.65,57.58,57.58,63800.0,42.0488,42.0707,42.0196,42.0196,63800.0
2013-05-10 11:05:00,57.58,57.65,57.58,57.62,37500.0,42.0196,42.0707,42.0196,42.0488,37500.0
2013-05-10 11:10:00,57.62,57.62,57.58,57.59,41100.0,42.0488,42.0488,42.0196,42.0269,41100.0
2013-05-10 11:15:00,57.59,57.59,57.52,57.56,42000.0,42.0269,42.0269,41.9758,42.005,42000.0
2013-05-10 11:20:00,57.56,57.56,57.47,57.48,46500.0,42.005,42.005,41.9393,41.9466,46500.0
2013-05-10 11:25:00,57.48,57.55,57.47,57.53,50600.0,41.9466,41.9977,41.9393,41.9831,50600.0
2013-05-10 11:30:00,57.54,57.56,57.53,57.54,73400.0,41.9904,42.005,41.9831,41.9904,73400.0
2013-05-10 11:35:00,57.55,57.61,57.54,57.61,53900.0,41.9977,42.0415,41.9904,42.0415,53900.0
2013-05-10 11:40:00,57.6,57.6,57.53,57.53,38000.0,42.0342,42.0342,41.9831,41.9831,38000.0
2013-05-10 11:45:00,57.53,57.53,57.42,57.42,50300.0,41.9831,41.9831,41.9028,41.9028,50300.0
2013-05-10 11:50:00,57.42,57.42,57.27,57.28,87800.0,41.9028,41.9028,41.7934,41.8007,87800.0
2013-05-10 11:55:00,57.28,57.33,57.23,57.23,88800.0,41.8007,41.8372,41.7642,41.7642,88800.0
2013-05-10 12:00:00,57.23,57.3,57.23,57.3,109200.0,41.7642,41.8153,41.7642,41.8153,109200.0
2013-05-10 12:05:00,57.29,57.3,57.24,57.29,68800.0,41.808,41.8153,41.7715,41.808,68800.0
2013-05-10 12:10:00,57.3,57.36,57.29,57.35,51700.0,41.8153,41.8591,41.808,41.8518,51700.0
2013-05-10 12:15:00,57.35,57.35,57.28,57.28,76500.0,41.8518,41.8518,41.8007,41.8007,76500.0
2013-05-10 12:20:00,57.27,57.35,57.27,57.35,64900.0,41.7934,41.8518,41.7934,41.8518,64900.0
2013-05-10 12:25:00,57.35,57.44,57.35,57.41,71300.0,41.8518,41.9174,41.8518,41.8955,71300.0
2013-05-10 12:30:00,57.41,57.5,57.41,57.5,29400.0,41.8955,41.9612,41.8955,41.9612,29400.0
2013-05-10 12:35:00,57.49,57.5,57.46,57.46,20000.0,41.9539,41.9612,41.932,41.932,20000.0
2013-05-10 12:40:00,57.46,57.5,57.45,57.49,21300.0,41.932,41.9612,41.9247,41.9539,21300.0
2013-05-10 12:45:00,57.49,57.52,57.47,57.5,65300.0,41.9539,41.9758,41.9393,41.9612,65300.0
2013-05-10 12:50:00,57.5,57.57,57.5,57.52,43500.0,41.9612,42.0123,41.9612,41.9758,43500.0
2013-05-10 12:55:00,57.54,57.56,57.52,57.52,26400.0,41.9904,42.005,41.9758,41.9758,26400.0
2013-05-10 13:00:00,57.52,57.58,57.52,57.56,46500.0,41.9758,42.0196,41.9758,42.005,46500.0
2013-05-10 13:05:00,57.56,57.63,57.56,57.6,55300.0,42.005,42.0561,42.005,42.0342,55300.0
2013-05-10 13:10:00,57.61,57.63,57.6,57.62,21700.0,42.0415,42.0561,42.0342,42.0488,21700.0
2013-05-10 13:15:00,57.63,57.7,57.62,57.7,56600.0,42.0561,42.1072,42.0488,42.1072,56600.0
2013-05-10 13:20:00,57.69,57.73,57.69,57.72,19400.0,42.0999,42.1291,42.0999,42.1218,19400.0
2013-05-10 13:25:00,57.72,57.75,57.71,57.74,88000.0,42.1218,42.1437,42.1145,42.1364,88000.0
2013-05-10 13:30:00,57.74,57.74,57.68,57.69,51800.0,42.1364,42.1364,42.0926,42.0999,51800.0
2013-05-10 13:35:00,57.68,57.69,57.62,57.67,75000.0,42.0926,42.0999,42.0488,42.0853,75000.0
2013-05-10 13:40:00,57.67,57.69,57.66,57.69,31100.0,42.0853,42.0999,42.078,42.0999,31100.0
2013-05-10 13:45:00,57.69,57.72,57.68,57.72,39800.0,42.0999,42.1218,42.0926,42.1218,39800.0
2013-05-10 13:50:00,57.72,57.79,57.71,57.78,51300.0,42.1218,42.1728,42.1145,42.1656,51300.0
2013-05-10 13:55:00,57.78,57.79,57.68,57.7,47600.0,42.1656,42.1728,42.0926,42.1072,47600.0
2013-05-10 14:00:00,57.69,57.72,57.69,57.69,21500.0,42.0999,42.1218,42.0999,42.0999,21500.0
2013-05-10 14:05:00,57.69,57.75,57.69,57.74,24800.0,42.0999,42.1437,42.0999,42.1364,24800.0
2013-05-10 14:10:00,57.74,57.75,57.68,57.68,25400.0,42.1364,42.1437,42.0926,42.0926,25400.0
2013-05-10 14:15:00,57.68,57.75,57.64,57.74,89500.0,42.0926,42.1437,42.0634,42.1364,89500.0
2013-05-10 14:20:00,57.75,57.77,57.74,57.75,53500.0,42.1437,42.1583,42.1364,42.1437,53500.0
2013-05-10 14:25:00,57.74,57.78,57.73,57.76,56500.0,42.1364,42.1656,42.1291,42.151,56500.0
2013-05-10 14:30:00,57.77,57.77,57.71,57.71,41300.0,42.1583,42.1583,42.1145,42.1145,41300.0
2013-05-10 14:35:00,57.71,57.72,57.7,57.71,26400.0,42.1145,42.1218,42.1072,42.1145,26400.0
2013-05-10 14:40:00,57.7,57.78,57.7,57.78,55800.0,42.1072,42.1656,42.1072,42.1656,55800.0
2013-05-10 14:45:00,57.77,57.82,57.77,57.81,51300.0,42.1583,42.1947,42.1583,42.1874,51300.0
2013-05-10 14:50:00,57.82,57.85,57.81,57.83,47700.0,42.1947,42.2166,42.1874,42.202,47700.0
2013-05-10 14:55:00,57.82,57.83,57.74,57.75,40900.0,42.1947,42.202,42.1364,42.1437,40900.0
2013-05-10 15:00:00,57.75,57.75,57.72,57.73,24200.0,42.1437,42.1437,42.1218,42.1291,24200.0
2013-05-10 15:05:00,57.73,57.73,57.71,57.71,27600.0,42.1291,42.1291,42.1145,42.1145,27600.0
2013-05-10 15:10:00,57.71,57.78,57.71,57.77,43600.0,42.1145,42.1656,42.1145,42.1583,43600.0
2013-05-10 15:15:00,57.76,57.79,57.75,57.77,39900.0,42.151,42.1728,42.1437,42.1583,39900.0
2013-05-10 15:20:00,57.77,57.82,57.76,57.8,50100.0,42.1583,42.1947,42.151,42.1801,50100.0
2013-05-10 15:25:00,57.8,57.81,57.76,57.79,43200.0,42.1801,42.1874,42.151,42.1728,43200.0
2013-05-10 15:30:00,57.79,57.85,57.76,57.85,87300.0,42.1728,42.2166,42.151,42.2166,87300.0
2013-05-10 15:35:00,57.85,57.85,57.83,57.84,67600.0,42.2166,42.2166,42.202,42.2093,67600.0
2013-05-10 15:40:00,57.84,58.0,57.84,57.99,148300.0,42.2093,42.3261,42.2093,42.3188,148300.0
2013-05-10 15:45:00,57.99,58.0,57.93,57.98,186900.0,42.3188,42.3261,42.275,42.3115,186900.0
2013-05-10 15:50:00,57.97,58.0,57.92,57.99,150300.0,42.3042,42.3261,42.2677,42.3188,150300.0
2013-05-10 15:55:00,58.0,58.07,57.99,58.02,430900.0,42.3261,42.3772,42.3188,42.3407,430900.0
2013-05-13 09:30:00,57.99,58.02,57.85,58.0,156300.0,42.3188,42.3407,42.2166,42.3261,156300.0
2013-05-13 09:35:00,58.0,58.17,57.91,58.16,95200.0,42.3261,42.4502,42.2604,42.4429,95200.0
2013-05-13 09:40:00,58.17,58.32,58.09,58.25,124800.0,42.4502,42.5596,42.3918,42.5085,124800.0
2013-05-13 09:45:00,58.25,58.33,58.24,58.3,85000.0,42.5085,42.5669,42.5012,42.545,85000.0
2013-05-13 09:50:00,58.31,58.33,58.27,58.3,118600.0,42.5523,42.5669,42.5231,42.545,118600.0
2013-05-13 09:55:00,58.31,58.31,58.2,58.2,53700.0,42.5523,42.5523,42.4721,42.4721,53700.0
2013-05-13 10:00:00,58.19,58.2,58.07,58.09,81700.0,42.4648,42.4721,42.3772,42.3918,81700.0
2013-05-13 10:05:00,58.09,58.18,58.08,58.13,56700.0,42.3918,42.4575,42.3845,42.421,56700.0
2013-05-13 10:10:00,58.13,58.15,57.99,58.01,130800.0,42.421,42.4356,42.3188,42.3334,130800.0
2013-05-13 10:15:00,58.01,58.19,58.01,58.17,87000.0,42.3334,42.4648,42.3334,42.4502,87000.0
2013-05-13 10:20:00,58.16,58.25,58.14,58.24,78400.0,42.4429,42.5085,42.4283,42.5012,78400.0
2013-05-13 10:25:00,58.25,58.25,58.16,58.18,110400.0,42.5085,42.5085,42.4429,42.4575,110400.0
2013-05-13 10:30:00,58.17,58.25,58.17,58.25,48600.0,42.4502,42.5085,42.4502,42.5085,48600.0
2013-05-13 10:35:00,58.25,58.28,58.23,58.26,89400.0,42.5085,42.5304,42.4939,42.5158,89400.0
2013-05-13 10:40:00,58.26,58.29,58.17,58.26,39700.0,42.5158,42.5377,42.4502,42.5158,39700.0
2013-05-13 10:45:00,58.26,58.35,58.25,58.31,35500.0,42.5158,42.5815,42.5085,42.5523,35500.0
2013-05-13 10:50:00,58.32,58.32,58.25,58.26,29800.0,42.5596,42.5596,42.5085,42.5158,29800.0
2013-05-13 10:55:00,58.26,58.26,58.2,58.21,38800.0,42.5158,42.5158,42.4721,42.4793,38800.0
2013-05-13 11:00:00,58.21,58.21,58.16,58.2,53000.0,42.4793,42.4793,42.4429,42.4721,53000.0
2013-05-13 11:05:00,58.2,58.26,58.19,58.26,68600.0,42.4721,42.5158,42.4648,42.5158,68600.0
2013-05-13 11:10:00,58.26,58.35,58.23,58.35,37700.0,42.5158,42.5815,42.4939,42.5815,37700.0
2013-05-13 11:15:00,58.35,58.41,58.34,58.4,68200.0,42.5815,42.6253,42.5742,42.618,68200.0
2013-05-13 11:20:00,58.41,58.52,58.4,58.49,88600.0,42.6253,42.7056,42.618,42.6837,88600.0
2013-05-13 11:25:00,58.48,58.5,58.44,58.47,157600.0,42.6764,42.691,42.6472,42.6691,157600.0
2013-05-13 11:30:00,58.46,58.49,58.43,58.44,81100.0,42.6618,42.6837,42.6399,42.6472,81100.0
2013-05-13 11:35:00,58.44,58.51,58.44,58.47,134100.0,42.6472,42.6983,42.6472,42.6691,134100.0
2013-05-13 11:40:00,58.48,58.59,58.47,58.58,96700.0,42.6764,42.7567,42.6691,42.7494,96700.0
2013-05-13 11:45:00,58.59,58.69,58.58,58.69,43200.0,42.7567,42.8296,42.7494,42.8296,43200.0
2013-05-13 11:50:00,58.69,58.76,58.65,58.66,137200.0,42.8296,42.8807,42.8004,42.8077,137200.0
2013-05-13 11:55:00,58.66,58.68,58.61,58.63,68200.0,42.8077,42.8223,42.7713,42.7858,68200.0
2013-05-13 12:00:00,58.62,58.66,58.57,58.65,39100.0,42.7785,42.8077,42.7421,42.8004,39100.0
2013-05-13 12:05:00,58.65,58.71,58.64,58.69,63300.0,42.8004,42.8442,42.7931,42.8296,63300.0
2013-05-13 12:10:00,58.69,58.75,58.68,58.74,46200.0,42.8296,42.8734,42.8223,42.8661,46200.0
2013-05-13 12:15:00,58.74,58.81,58.71,58.81,129800.0,42.8661,42.9172,42.8442,42.9172,129800.0
2013-05-13 12:20:00,58.81,58.89,58.79,58.87,104100.0,42.9172,42.9756,42.9026,42.961,104100.0
2013-05-13 12:25:00,58.87,58.87,58.73,58.74,53300.0,42.961,42.961,42.8588,42.8661,53300.0
2013-05-13 12:30:00,58.74,58.76,58.69,58.74,58800.0,42.8661,42.8807,42.8296,42.8661,58800.0
2013-05-13 12:35:00,58.73,58.74,58.66,58.66,36600.0,42.8588,42.8661,42.8077,42.8077,36600.0
2013-05-13 12:40:00,58.67,58.69,58.64,58.69,42100.0,42.815,42.8296,42.7931,42.8296,42100.0
2013-05-13 12:45:00,58.68,58.69,58.65,58.67,31000.0,42.8223,42.8296,42.8004,42.815,31000.0
2013-05-13 12:50:00,58.67,58.69,58.66,58.67,50900.0,42.815,42.8296,42.8077,42.815,50900.0
2013-05-13 12:55:00,58.68,58.72,58.66,58.72,24500.0,42.8223,42.8515,42.8077,42.8515,24500.0
2013-05-13 13:00:00,58.72,58.74,58.65,58.66,29300.0,42.8515,42.8661,42.8004,42.8077,29300.0
2013-05-13 13:05:00,58.66,58.7,58.65,58.67,44100.0,42.8077,42.8369,42.8004,42.815,44100.0
2013-05-13 13:10:00,58.66,58.67,58.64,58.65,21000.0,42.8077,42.815,42.7931,42.8004,21000.0
2013-05-13 13:15:00,58.65,58.7,58.62,58.69,22600.0,42.8004,42.8369,42.7785,42.8296,22600.0
2013-05-13 13:20:00,58.69,58.69,58.62,58.62,18200.0,42.8296,42.8296,42.7785,42.7785,18200.0
2013-05-13 13:25:00,58.61,58.63,58.58,58.61,22200.0,42.7713,42.7858,42.7494,42.7713,22200.0
2013-05-13 13:30:00,58.61,58.61,58.58,58.59,15200.0,42.7713,42.7713,42.7494,42.7567,15200.0
2013-05-13 13:35:00,58.59,58.59,58.52,58.55,38900.0,42.7567,42.7567,42.7056,42.7275,38900.0
2013-05-13 13:40:00,58.55,58.61,58.55,58.59,35600.0,42.7275,42.7713,42.7275,42.7567,35600.0
2013-05-13 13:45:00,58.59,58.63,58.58,58.62,15600.0,42.7567,42.7858,42.7494,42.7785,15600.0
2013-05-13 13:50:00,58.63,58.67,58.62,58.67,24300.0,42.7858,42.815,42.7785,42.815,24300.0
2013-05-13 13:55:00,58.67,58.72,58.66,58.67,76500.0,42.815,42.8515,42.8077,42.815,76500.0
2013-05-13 14:00:00,58.68,58.7,58.65,58.69,51100.0,42.8223,42.8369,42.8004,42.8296,51100.0
2013-05-13 14:05:00,58.69,58.72,58.66,58.72,65100.0,42.8296,42.8515,42.8077,42.8515,65100.0
2013-05-13 14:10:00,58.72,58.75,58.7,58.73,43300.0,42.8515,42.8734,42.8369,42.8588,43300.0
2013-05-13 14:15:00,58.73,58.77,58.73,58.76,34700.0,42.8588,42.888,42.8588,42.8807,34700.0
2013-05-13 14:20:00,58.77,58.78,58.71,58.75,73900.0,42.888,42.8953,42.8442,42.8734,73900.0
2013-05-13 14:25:00,58.75,58.75,58.72,58.72,48000.0,42.8734,42.8734,42.8515,42.8515,48000.0
2013-05-13 14:30:00,58.72,58.82,58.71,58.79,96500.0,42.8515,42.9245,42.8442,42.9026,96500.0
2013-05-13 14:35:00,58.79,58.8,58.74,58.75,71100.0,42.9026,42.9099,42.8661,42.8734,71100.0
2013-05-13 14:40:00,58.75,58.76,58.69,58.69,51200.0,42.8734,42.8807,42.8296,42.8296,51200.0
2013-05-13 14:45:00,58.69,58.7,58.65,58.68,43300.0,42.8296,42.8369,42.8004,42.8223,43300.0
2013-05-13 14:50:00,58.69,58.73,58.67,58.73,49300.0,42.8296,42.8588,42.815,42.8588,49300.0
2013-05-13 14:55:00,58.74,58.79,58.73,58.77,86900.0,42.8661,42.9026,42.8588,42.888,86900.0
2013-05-13 15:00:00,58.77,58.77,58.68,58.7,99000.0,42.888,42.888,42.8223,42.8369,99000.0
2013-05-13 15:05:00,58.7,58.71,58.58,58.6,82700.0,42.8369,42.8442,42.7494,42.764,82700.0
2013-05-13 15:10:00,58.6,58.6,58.55,58.57,62900.0,42.764,42.764,42.7275,42.7421,62900.0
2013-05-13 15:15:00,58.56,58.57,58.46,58.47,107400.0,42.7348,42.7421,42.6618,42.6691,107400.0
2013-05-13 15:20:00,58.47,58.51,58.46,58.51,56000.0,42.6691,42.6983,42.6618,42.6983,56000.0
2013-05-13 15:25:00,58.51,58.56,58.46,58.56,97200.0,42.6983,42.7348,42.6618,42.7348,97200.0
2013-05-13 15:30:00,58.56,58.57,58.5,58.56,121400.0,42.7348,42.7421,42.691,42.7348,121400.0
2013-05-13 15:35:00,58.56,58.6,58.49,58.59,125800.0,42.7348,42.764,42.6837,42.7567,125800.0
2013-05-13 15:40:00,58.6,58.6,58.49,58.5,82300.0,42.764,42.764,42.6837,42.691,82300.0
2013-05-13 15:45:00,58.5,58.54,58.5,58.54,70800.0,42.691,42.7202,42.691,42.7202,70800.0
2013-05-13 15:50:00,58.54,58.54,58.48,58.54,142400.0,42.7202,42.7202,42.6764,42.7202,142400.0
2013-05-13 15:55:00,58.53,58.57,58.49,58.56,227200.0,42.7129,42.7421,42.6837,42.7348,227200.0
2013-05-14 09:30:00,58.5,58.89,58.49,58.89,104600.0,42.691,42.9756,42.6837,42.9756,104600.0
2013-05-14 09:35:00,58.87,58.89,58.7,58.84,48700.0,42.961,42.9756,42.8369,42.9391,48700.0
2013-05-14 09:40:00,58.83,58.9,58.6,58.6,58400.0,42.9318,42.9829,42.764,42.764,58400.0
2013-05-14 09:45:00,58.6,58.71,58.51,58.68,121300.0,42.764,42.8442,42.6983,42.8223,121300.0
2013-05-14 09:50:00,58.69,58.81,58.69,58.79,141900.0,42.8296,42.9172,42.8296,42.9026,141900.0
2013-05-14 09:55:00,58.8,58.82,58.76,58.8,137500.0,42.9099,42.9245,42.8807,42.9099,137500.0
2013-05-14 10:00:00,58.79,58.96,58.79,58.94,117000.0,42.9026,43.0267,42.9026,43.0121,117000.0
2013-05-14 10:05:00,58.93,58.97,58.84,58.92,116000.0,43.0048,43.034,42.9391,42.9975,116000.0
2013-05-14 10:10:00,58.92,58.99,58.91,58.95,116200.0,42.9975,43.0486,42.9902,43.0194,116200.0
2013-05-14 10:15:00,58.95,59.03,58.95,59.01,184400.0,43.0194,43.0778,43.0194,43.0632,184400.0
2013-05-14 10:20:00,59.01,59.01,58.89,58.93,185700.0,43.0632,43.0632,42.9756,43.0048,185700.0
2013-05-14 10:25:00,58.94,59.04,58.93,59.02,62700.0,43.0121,43.085,43.0048,43.0705,62700.0
2013-05-14 10:30:00,59.03,59.03,58.99,59.02,124700.0,43.0778,43.0778,43.0486,43.0705,124700.0
2013-05-14 10:35:00,59.02,59.05,58.99,59.03,107400.0,43.0705,43.0923,43.0486,43.0778,107400.0
2013-05-14 10:40:00,59.02,59.05,59.0,59.05,45100.0,43.0705,43.0923,43.0559,43.0923,45100.0
2013-05-14 10:45:00,59.05,59.07,59.01,59.05,73000.0,43.0923,43.1069,43.0632,43.0923,73000.0
2013-05-14 10:50:00,59.05,59.05,58.98,58.99,107000.0,43.0923,43.0923,43.0413,43.0486,107000.0
2013-05-14 10:55:00,59.0,59.01,58.92,58.97,92100.0,43.0559,43.0632,42.9975,43.034,92100.0
2013-05-14 11:00:00,58.97,59.01,58.96,58.98,61300.0,43.034,43.0632,43.0267,43.0413,61300.0
2013-05-14 11:05:00,58.99,58.99,58.92,58.94,52700.0,43.0486,43.0486,42.9975,43.0121,52700.0
2013-05-14 11:10:00,58.93,59.03,58.93,59.0,316700.0,43.0048,43.0778,43.0048,43.0559,316700.0
2013-05-14 11:15:00,59.01,59.04,59.0,59.03,51200.0,43.0632,43.085,43.0559,43.0778,51200.0
2013-05-14 11:20:00,59.04,59.04,59.02,59.03,20700.0,43.085,43.085,43.0705,43.0778,20700.0
2013-05-14 11:25:00,59.04,59.04,59.01,59.02,68800.0,43.085,43.085,43.0632,43.0705,68800.0
2013-05-14 11:30:00,59.02,59.04,59.0,59.02,56100.0,43.0705,43.085,43.0559,43.0705,56100.0
2013-05-14 11:35:00,59.02,59.09,59.01,59.06,37000.0,43.0705,43.1215,43.0632,43.0996,37000.0
2013-05-14 11:40:00,59.06,59.07,59.01,59.04,49300.0,43.0996,43.1069,43.0632,43.085,49300.0
2013-05-14 11:45:00,59.05,59.18,59.03,59.18,134800.0,43.0923,43.1872,43.0778,43.1872,134800.0
2013-05-14 11:50:00,59.18,59.19,59.13,59.18,54800.0,43.1872,43.1945,43.1507,43.1872,54800.0
2013-05-14 11:55:00,59.18,59.24,59.15,59.24,40300.0,43.1872,43.231,43.1653,43.231,40300.0
2013-05-14 12:00:00,59.24,59.31,59.23,59.31,106100.0,43.231,43.2821,43.2237,43.2821,106100.0
2013-05-14 12:05:00,59.31,59.39,59.3,59.38,71000.0,43.2821,43.3405,43.2748,43.3332,71000.0
2013-05-14 12:10:00,59.38,59.38,59.29,59.36,98800.0,43.3332,43.3332,43.2675,43.3186,98800.0
2013-05-14 12:15:00,59.36,59.4,59.3,59.39,122900.0,43.3186,43.3478,43.2748,43.3405,122900.0
2013-05-14 12:20:00,59.39,59.4,59.28,59.31,71800.0,43.3405,43.3478,43.2602,43.2821,71800.0
2013-05-14 12:25:00,59.31,59.37,59.29,59.33,78100.0,43.2821,43.3259,43.2675,43.2967,78100.0
2013-05-14 12:30:00,59.33,59.37,59.31,59.31,36700.0,43.2967,43.3259,43.2821,43.2821,36700.0
2013-05-14 12:35:00,59.3,59.41,59.3,59.38,44400.0,43.2748,43.3551,43.2748,43.3332,44400.0
2013-05-14 12:40:00,59.38,59.38,59.32,59.35,34000.0,43.3332,43.3332,43.2894,43.3113,34000.0
2013-05-14 12:45:00,59.36,59.43,59.36,59.43,61900.0,43.3186,43.3697,43.3186,43.3697,61900.0
2013-05-14 12:50:00,59.43,59.44,59.37,59.37,26500.0,43.3697,43.377,43.3259,43.3259,26500.0
2013-05-14 12:55:00,59.37,59.4,59.37,59.39,19000.0,43.3259,43.3478,43.3259,43.3405,19000.0
2013-05-14 13:00:00,59.39,59.43,59.37,59.43,26400.0,43.3405,43.3697,43.3259,43.3697,26400.0
2013-05-14 13:05:00,59.43,59.47,59.43,59.46,29700.0,43.3697,43.3988,43.3697,43.3915,29700.0
2013-05-14 13:10:00,59.46,59.53,59.46,59.51,125000.0,43.3915,43.4426,43.3915,43.428,125000.0
2013-05-14 13:15:00,59.51,59.52,59.47,59.49,51900.0,43.428,43.4353,43.3988,43.4134,51900.0
2013-05-14 13:20:00,59.49,59.49,59.45,59.46,42000.0,43.4134,43.4134,43.3843,43.3915,42000.0
2013-05-14 13:25:00,59.46,59.5,59.42,59.5,42100.0,43.3915,43.4207,43.3624,43.4207,42100.0
2013-05-14 13:30:00,59.5,59.57,59.49,59.56,47900.0,43.4207,43.4718,43.4134,43.4645,47900.0
2013-05-14 13:35:00,59.56,59.56,59.51,59.53,28600.0,43.4645,43.4645,43.428,43.4426,28600.0
2013-05-14 13:40:00,59.53,59.56,59.52,59.56,33000.0,43.4426,43.4645,43.4353,43.4645,33000.0
2013-05-14 13:45:00,59.56,59.58,59.55,59.57,42000.0,43.4645,43.4791,43.4572,43.4718,42000.0
2013-05-14 13:50:00,59.57,59.62,59.55,59.61,90800.0,43.4718,43.5083,43.4572,43.501,90800.0
2013-05-14 13:55:00,59.61,59.69,59.61,59.65,89500.0,43.501,43.5594,43.501,43.5302,89500.0
2013-05-14 14:00:00,59.65,59.68,59.62,59.66,87100.0,43.5302,43.5521,43.5083,43.5375,87100.0
2013-05-14 14:05:00,59.66,59.74,59.65,59.68,85900.0,43.5375,43.5959,43.5302,43.5521,85900.0
2013-05-14 14:10:00,59.68,59.76,59.68,59.75,61300.0,43.5521,43.6105,43.5521,43.6032,61300.0
2013-05-14 14:15:00,59.76,59.76,59.67,59.7,59300.0,43.6105,43.6105,43.5448,43.5667,59300.0
2013-05-14 14:20:00,59.69,59.7,59.62,59.68,72200.0,43.5594,43.5667,43.5083,43.5521,72200.0
2013-05-14 14:25:00,59.68,59.74,59.62,59.74,108400.0,43.5521,43.5959,43.5083,43.5959,108400.0
2013-05-14 14:30:00,59.73,59.8,59.73,59.76,85500.0,43.5886,43.6397,43.5886,43.6105,85500.0
2013-05-14 14:35:00,59.76,59.83,59.73,59.82,75400.0,43.6105,43.6616,43.5886,43.6543,75400.0
2013-05-14 14:40:00,59.82,59.83,59.77,59.81,79300.0,43.6543,43.6616,43.6178,43.647,79300.0
2013-05-14 14:45:00,59.81,59.86,59.76,59.85,192600.0,43.647,43.6835,43.6105,43.6762,192600.0
2013-05-14 14:50:00,59.85,59.89,59.81,59.85,81600.0,43.6762,43.7053,43.647,43.6762,81600.0
2013-05-14 14:55:00,59.85,59.91,59.81,59.88,192000.0,43.6762,43.7199,43.647,43.698,192000.0
2013-05-14 15:00:00,59.87,59.93,59.83,59.92,125600.0,43.6908,43.7345,43.6616,43.7272,125600.0
2013-05-14 15:05:00,59.92,59.98,59.9,59.97,147200.0,43.7272,43.771,43.7126,43.7637,147200.0
2013-05-14 15:10:00,59.97,59.97,59.88,59.92,92500.0,43.7637,43.7637,43.698,43.7272,92500.0
2013-05-14 15:15:00,59.92,59.97,59.88,59.95,109900.0,43.7272,43.7637,43.698,43.7491,109900.0
2013-05-14 15:20:00,59.96,59.99,59.95,59.97,122700.0,43.7564,43.7783,43.7491,43.7637,122700.0
2013-05-14 15:25:00,59.97,60.0,59.96,60.0,153500.0,43.7637,43.7856,43.7564,43.7856,153500.0
2013-05-14 15:30:00,59.99,60.14,59.98,60.14,374200.0,43.7783,43.8878,43.771,43.8878,374200.0
2013-05-14 15:35:00,60.13,60.14,60.06,60.06,122500.0,43.8805,43.8878,43.8294,43.8294,122500.0
2013-05-14 15:40:00,60.06,60.09,60.0,60.07,116900.0,43.8294,43.8513,43.7856,43.8367,116900.0
2013-05-14 15:45:00,60.06,60.14,60.05,60.13,154000.0,43.8294,43.8878,43.8221,43.8805,154000.0
2013-05-14 15:50:00,60.13,60.14,60.07,60.14,343600.0,43.8805,43.8878,43.8367,43.8878,343600.0
2013-05-14 15:55:00,60.13,60.14,60.03,60.09,420200.0,43.8805,43.8878,43.8075,43.8513,420200.0
2013-05-15 09:30:00,59.99,60.0,59.61,59.61,123100.0,43.7783,43.7856,43.501,43.501,123100.0
2013-05-15 09:35:00,59.64,59.76,59.6,59.62,61200.0,43.5229,43.6105,43.4937,43.5083,61200.0
2013-05-15 09:40:00,59.61,59.74,59.58,59.72,78000.0,43.501,43.5959,43.4791,43.5813,78000.0
2013-05-15 09:45:00,59.73,59.9,59.73,59.85,88600.0,43.5886,43.7126,43.5886,43.6762,88600.0
2013-05-15 09:50:00,59.84,59.84,59.63,59.69,46200.0,43.6689,43.6689,43.5156,43.5594,46200.0
2013-05-15 09:55:00,59.68,59.75,59.68,59.71,34200.0,43.5521,43.6032,43.5521,43.574,34200.0
2013-05-15 10:00:00,59.7,59.75,59.69,59.71,47200.0,43.5667,43.6032,43.5594,43.574,47200.0
2013-05-15 10:05:00,59.71,59.75,59.7,59.75,47900.0,43.574,43.6032,43.5667,43.6032,47900.0
2013-05-15 10:10:00,59.75,59.76,59.71,59.73,50100.0,43.6032,43.6105,43.574,43.5886,50100.0
2013-05-15 10:15:00,59.73,59.73,59.66,59.72,89500.0,43.5886,43.5886,43.5375,43.5813,89500.0
2013-05-15 10:20:00,59.73,59.75,59.67,59.67,129800.0,43.5886,43.6032,43.5448,43.5448,129800.0
2013-05-15 10:25:00,59.67,59.72,59.67,59.7,59000.0,43.5448,43.5813,43.5448,43.5667,59000.0
2013-05-15 10:30:00,59.7,59.78,59.69,59.77,51800.0,43.5667,43.6251,43.5594,43.6178,51800.0
2013-05-15 10:35:00,59.77,59.77,59.69,59.75,94400.0,43.6178,43.6178,43.5594,43.6032,94400.0
2013-05-15 10:40:00,59.74,59.82,59.68,59.69,76800.0,43.5959,43.6543,43.5521,43.5594,76800.0
2013-05-15 10:45:00,59.69,59.75,59.67,59.71,61900.0,43.5594,43.6032,43.5448,43.574,61900.0
2013-05-15 10:50:00,59.7,59.76,59.7,59.76,48400.0,43.5667,43.6105,43.5667,43.6105,48400.0
2013-05-15 10:55:00,59.75,59.82,59.73,59.75,54500.0,43.6032,43.6543,43.5886,43.6032,54500.0
2013-05-15 11:00:00,59.77,59.91,59.77,59.9,100600.0,43.6178,43.7199,43.6178,43.7126,100600.0
2013-05-15 11:05:00,59.9,59.98,59.89,59.95,49500.0,43.7126,43.771,43.7053,43.7491,49500.0
2013-05-15 11:10:00,59.96,59.99,59.93,59.95,66400.0,43.7564,43.7783,43.7345,43.7491,66400.0
2013-05-15 11:15:00,59.95,60.05,59.95,59.96,77900.0,43.7491,43.8221,43.7491,43.7564,77900.0
2013-05-15 11:20:00,59.96,60.04,59.95,60.0,57100.0,43.7564,43.8148,43.7491,43.7856,57100.0
2013-05-15 11:25:00,59.99,59.99,59.95,59.97,51600.0,43.7783,43.7783,43.7491,43.7637,51600.0
2013-05-15 11:30:00,59.97,60.01,59.97,60.0,37700.0,43.7637,43.7929,43.7637,43.7856,37700.0
2013-05-15 11:35:00,60.01,60.07,59.99,60.06,35500.0,43.7929,43.8367,43.7783,43.8294,35500.0
2013-05-15 11:40:00,60.06,60.07,60.0,60.07,51500.0,43.8294,43.8367,43.7856,43.8367,51500.0
2013-05-15 11:45:00,60.07,60.13,60.06,60.11,82400.0,43.8367,43.8805,43.8294,43.8659,82400.0
2013-05-15 11:50:00,60.12,60.25,60.11,60.25,79100.0,43.8732,43.9681,43.8659,43.9681,79100.0
2013-05-15 11:55:00,60.24,60.29,60.23,60.28,52700.0,43.9608,43.9972,43.9535,43.99,52700.0
2013-05-15 12:00:00,60.27,60.31,60.25,60.3,35000.0,43.9827,44.0118,43.9681,44.0045,35000.0
2013-05-15 12:05:00,60.3,60.42,60.3,60.4,47500.0,44.0045,44.0921,44.0045,44.0775,47500.0
2013-05-15 12:10:00,60.4,60.42,60.32,60.42,48000.0,44.0775,44.0921,44.0191,44.0921,48000.0
2013-05-15 12:15:00,60.43,60.47,60.38,60.47,57700.0,44.0994,44.1286,44.0629,44.1286,57700.0
2013-05-15 12:20:00,60.47,60.54,60.47,60.54,56600.0,44.1286,44.1797,44.1286,44.1797,56600.0
2013-05-15 12:25:00,60.53,60.58,60.44,60.48,74400.0,44.1724,44.2089,44.1067,44.1359,74400.0
2013-05-15 12:30:00,60.49,60.57,60.48,60.55,50100.0,44.1432,44.2016,44.1359,44.187,50100.0
2013-05-15 12:35:00,60.56,60.6,60.54,60.59,55600.0,44.1943,44.2235,44.1797,44.2162,55600.0
2013-05-15 12:40:00,60.6,60.63,60.57,60.59,53100.0,44.2235,44.2454,44.2016,44.2162,53100.0
2013-05-15 12:45:00,60.59,60.66,60.59,60.59,54600.0,44.2162,44.2673,44.2162,44.2162,54600.0
2013-05-15 12:50:00,60.6,60.62,60.54,60.55,57100.0,44.2235,44.2381,44.1797,44.187,57100.0
2013-05-15 12:55:00,60.54,60.56,60.52,60.55,40800.0,44.1797,44.1943,44.1651,44.187,40800.0
2013-05-15 13:00:00,60.54,60.55,60.45,60.51,37000.0,44.1797,44.187,44.114,44.1578,37000.0
2013-05-15 13:05:00,60.52,60.53,60.49,60.51,44200.0,44.1651,44.1724,44.1432,44.1578,44200.0
2013-05-15 13:10:00,60.52,60.55,60.5,60.5,41000.0,44.1651,44.187,44.1505,44.1505,41000.0
2013-05-15 13:15:00,60.51,60.51,60.4,60.41,31700.0,44.1578,44.1578,44.0775,44.0848,31700.0
2013-05-15 13:20:00,60.41,60.42,60.34,60.34,29500.0,44.0848,44.0921,44.0337,44.0337,29500.0
2013-05-15 13:25:00,60.35,60.37,60.32,60.37,29700.0,44.041,44.0556,44.0191,44.0556,29700.0
2013-05-15 13:30:00,60.37,60.39,60.36,60.38,26100.0,44.0556,44.0702,44.0483,44.0629,26100.0
2013-05-15 13:35:00,60.38,60.41,60.38,60.39,48700.0,44.0629,44.0848,44.0629,44.0702,48700.0
2013-05-15 13:40:00,60.39,60.39,60.32,60.33,41700.0,44.0702,44.0702,44.0191,44.0264,41700.0
2013-05-15 13:45:00,60.33,60.34,60.31,60.34,20900.0,44.0264,44.0337,44.0118,44.0337,20900.0
2013-05-15 13:50:00,60.34,60.34,60.27,60.28,68700.0,44.0337,44.0337,43.9827,43.99,68700.0
2013-05-15 13:55:00,60.29,60.29,60.16,60.16,67000.0,43.9972,43.9972,43.9024,43.9024,67000.0
2013-05-15 14:00:00,60.16,60.23,60.16,60.21,66900.0,43.9024,43.9535,43.9024,43.9389,66900.0
2013-05-15 14:05:00,60.2,60.21,60.18,60.19,21300.0,43.9316,43.9389,43.917,43.9243,21300.0
2013-05-15 14:10:00,60.18,60.23,60.17,60.21,45700.0,43.917,43.9535,43.9097,43.9389,45700.0
2013-05-15 14:15:00,60.21,60.21,60.12,60.12,37100.0,43.9389,43.9389,43.8732,43.8732,37100.0
2013-05-15 14:20:00,60.13,60.13,60.03,60.07,43000.0,43.8805,43.8805,43.8075,43.8367,43000.0
2013-05-15 14:25:00,60.08,60.15,60.07,60.13,43100.0,43.844,43.8951,43.8367,43.8805,43100.0
2013-05-15 14:30:00,60.12,60.17,60.08,60.08,56300.0,43.8732,43.9097,43.844,43.844,56300.0
2013-05-15 14:35:00,60.09,60.14,60.08,60.09,65200.0,43.8513,43.8878,43.844,43.8513,65200.0
2013-05-15 14:40:00,60.09,60.11,60.02,60.03,49700.0,43.8513,43.8659,43.8002,43.8075,49700.0
2013-05-15 14:45:00,60.02,60.05,59.99,60.04,61300.0,43.8002,43.8221,43.7783,43.8148,61300.0
2013-05-15 14:50:00,60.03,60.04,59.98,60.03,32700.0,43.8075,43.8148,43.771,43.8075,32700.0
2013-05-15 14:55:00,60.04,60.09,60.0,60.05,44500.0,43.8148,43.8513,43.7856,43.8221,44500.0
2013-05-15 15:00:00,60.05,60.05,60.0,60.02,26900.0,43.8221,43.8221,43.7856,43.8002,26900.0
2013-05-15 15:05:00,60.03,60.13,60.02,60.11,43800.0,43.8075,43.8805,43.8002,43.8659,43800.0
2013-05-15 15:10:00,60.11,60.24,60.11,60.23,89300.0,43.8659,43.9608,43.8659,43.9535,89300.0
2013-05-15 15:15:00,60.22,60.23,60.15,60.15,43500.0,43.9462,43.9535,43.8951,43.8951,43500.0
2013-05-15 15:20:00,60.15,60.2,60.1,60.11,89800.0,43.8951,43.9316,43.8586,43.8659,89800.0
2013-05-15 15:25:00,60.11,60.25,60.11,60.19,154100.0,43.8659,43.9681,43.8659,43.9243,154100.0
2013-05-15 15:30:00,60.2,60.27,60.2,60.27,68700.0,43.9316,43.9827,43.9316,43.9827,68700.0
2013-05-15 15:35:00,60.26,60.31,60.26,60.28,64300.0,43.9754,44.0118,43.9754,43.99,64300.0
2013-05-15 15:40:00,60.29,60.29,60.25,60.25,113000.0,43.9972,43.9972,43.9681,43.9681,113000.0
2013-05-15 15:45:00,60.26,60.33,60.25,60.26,191500.0,43.9754,44.0264,43.9681,43.9754,191500.0
2013-05-15 15:50:00,60.26,60.35,60.26,60.32,146000.0,43.9754,44.041,43.9754,44.0191,146000.0
2013-05-15 15:55:00,60.31,60.36,60.31,60.33,186800.0,44.0118,44.0483,44.0118,44.0264,186800.0
2013-05-16 09:30:00,60.07,60.13,59.75,59.75,134400.0,43.8367,43.8805,43.6032,43.6032,134400.0
2013-05-16 09:35:00,59.78,59.87,59.75,59.79,40500.0,43.6251,43.6908,43.6032,43.6324,40500.0
2013-05-16 09:40:00,59.78,59.78,59.63,59.66,75800.0,43.6251,43.6251,43.5156,43.5375,75800.0
2013-05-16 09:45:00,59.66,59.66,59.57,59.58,68500.0,43.5375,43.5375,43.4718,43.4791,68500.0
2013-05-16 09:50:00,59.58,59.75,59.58,59.74,51100.0,43.4791,43.6032,43.4791,43.5959,51100.0
2013-05-16 09:55:00,59.74,59.81,59.66,59.67,40500.0,43.5959,43.647,43.5375,43.5448,40500.0
2013-05-16 10:00:00,59.66,59.67,59.52,59.53,62900.0,43.5375,43.5448,43.4353,43.4426,62900.0
2013-05-16 10:05:00,59.53,59.54,59.43,59.46,57600.0,43.4426,43.4499,43.3697,43.3915,57600.0
2013-05-16 10:10:00,59.47,59.7,59.46,59.67,47900.0,43.3988,43.5667,43.3915,43.5448,47900.0
2013-05-16 10:15:00,59.68,59.7,59.59,59.63,56100.0,43.5521,43.5667,43.4864,43.5156,56100.0
2013-05-16 10:20:00,59.63,59.63,59.51,59.61,55100.0,43.5156,43.5156,43.428,43.501,55100.0
2013-05-16 10:25:00,59.6,59.61,59.47,59.48,28700.0,43.4937,43.501,43.3988,43.4061,28700.0
2013-05-16 10:30:00,59.48,59.48,59.4,59.41,47400.0,43.4061,43.4061,43.3478,43.3551,47400.0
2013-05-16 10:35:00,59.4,59.52,59.4,59.44,63600.0,43.3478,43.4353,43.3478,43.377,63600.0
2013-05-16 10:40:00,59.44,59.47,59.41,59.41,38700.0,43.377,43.3988,43.3551,43.3551,38700.0
2013-05-16 10:45:00,59.41,59.41,59.32,59.35,47900.0,43.3551,43.3551,43.2894,43.3113,47900.0
2013-05-16 10:50:00,59.36,59.44,59.35,59.44,38200.0,43.3186,43.377,43.3113,43.377,38200.0
2013-05-16 10:55:00,59.44,59.44,59.35,59.4,37100.0,43.377,43.377,43.3113,43.3478,37100.0
2013-05-16 11:00:00,59.4,59.48,59.4,59.47,31600.0,43.3478,43.4061,43.3478,43.3988,31600.0
2013-05-16 11:05:00,59.47,59.48,59.4,59.48,48600.0,43.3988,43.4061,43.3478,43.4061,48600.0
2013-05-16 11:10:00,59.49,59.61,59.48,59.6,60500.0,43.4134,43.501,43.4061,43.4937,60500.0
2013-05-16 11:15:00,59.6,59.77,59.6,59.6,74000.0,43.4937,43.6178,43.4937,43.4937,74000.0
2013-05-16 11:20:00,59.61,59.64,59.57,59.63,64100.0,43.501,43.5229,43.4718,43.5156,64100.0
2013-05-16 11:25:00,59.64,59.7,59.63,59.69,36600.0,43.5229,43.5667,43.5156,43.5594,36600.0
2013-05-16 11:30:00,59.7,59.7,59.65,59.65,85100.0,43.5667,43.5667,43.5302,43.5302,85100.0
2013-05-16 11:35:00,59.65,59.68,59.64,59.66,90900.0,43.5302,43.5521,43.5229,43.5375,90900.0
2013-05-16 11:40:00,59.65,59.67,59.57,59.66,62300.0,43.5302,43.5448,43.4718,43.5375,62300.0
2013-05-16 11:45:00,59.66,59.66,59.63,59.65,28500.0,43.5375,43.5375,43.5156,43.5302,28500.0
2013-05-16 11:50:00,59.65,59.66,59.6,59.6,25000.0,43.5302,43.5375,43.4937,43.4937,25000.0
2013-05-16 11:55:00,59.6,59.62,59.6,59.6,23300.0,43.4937,43.5083,43.4937,43.4937,23300.0
2013-05-16 12:00:00,59.6,59.64,59.58,59.62,54200.0,43.4937,43.5229,43.4791,43.5083,54200.0
2013-05-16 12:05:00,59.61,59.63,59.57,59.62,23900.0,43.501,43.5156,43.4718,43.5083,23900.0
2013-05-16 12:10:00,59.63,59.63,59.6,59.61,20300.0,43.5156,43.5156,43.4937,43.501,20300.0
2013-05-16 12:15:00,59.61,59.62,59.56,59.6,25800.0,43.501,43.5083,43.4645,43.4937,25800.0
2013-05-16 12:20:00,59.59,59.61,59.55,59.58,35600.0,43.4864,43.501,43.4572,43.4791,35600.0
2013-05-16 12:25:00,59.57,59.58,59.55,59.58,34300.0,43.4718,43.4791,43.4572,43.4791,34300.0
2013-05-16 12:30:00,59.57,59.58,59.56,59.56,29900.0,43.4718,43.4791,43.4645,43.4645,29900.0
2013-05-16 12:35:00,59.55,59.58,59.55,59.58,15100.0,43.4572,43.4791,43.4572,43.4791,15100.0
2013-05-16 12:40:00,59.58,59.65,59.57,59.65,23100.0,43.4791,43.5302,43.4718,43.5302,23100.0
2013-05-16 12:45:00,59.64,59.69,59.62,59.69,31100.0,43.5229,43.5594,43.5083,43.5594,31100.0
2013-05-16 12:50:00,59.68,59.75,59.67,59.72,44800.0,43.5521,43.6032,43.5448,43.5813,44800.0
2013-05-16 12:55:00,59.71,59.78,59.7,59.77,27300.0,43.574,43.6251,43.5667,43.6178,27300.0
2013-05-16 13:00:00,59.76,59.77,59.68,59.71,28900.0,43.6105,43.6178,43.5521,43.574,28900.0
2013-05-16 13:05:00,59.71,59.79,59.71,59.79,29200.0,43.574,43.6324,43.574,43.6324,29200.0
2013-05-16 13:10:00,59.78,59.84,59.77,59.84,16200.0,43.6251,43.6689,43.6178,43.6689,16200.0
2013-05-16 13:15:00,59.84,59.85,59.74,59.79,65600.0,43.6689,43.6762,43.5959,43.6324,65600.0
2013-05-16 13:20:00,59.79,59.79,59.74,59.78,21300.0,43.6324,43.6324,43.5959,43.6251,21300.0
2013-05-16 13:25:00,59.78,59.79,59.72,59.78,37500.0,43.6251,43.6324,43.5813,43.6251,37500.0
2013-05-16 13:30:00,59.79,59.84,59.79,59.82,31800.0,43.6324,43.6689,43.6324,43.6543,31800.0
2013-05-16 13:35:00,59.81,59.82,59.78,59.78,24500.0,43.647,43.6543,43.6251,43.6251,24500.0
2013-05-16 13:40:00,59.79,59.84,59.78,59.83,37400.0,43.6324,43.6689,43.6251,43.6616,37400.0
2013-05-16 13:45:00,59.83,59.83,59.76,59.8,44800.0,43.6616,43.6616,43.6105,43.6397,44800.0
2013-05-16 13:50:00,59.8,59.85,59.78,59.82,101700.0,43.6397,43.6762,43.6251,43.6543,101700.0
2013-05-16 13:55:00,59.81,59.82,59.77,59.78,50200.0,43.647,43.6543,43.6178,43.6251,50200.0
2013-05-16 14:00:00,59.79,59.85,59.78,59.84,66200.0,43.6324,43.6762,43.6251,43.6689,66200.0
2013-05-16 14:05:00,59.84,59.84,59.81,59.82,10800.0,43.6689,43.6689,43.647,43.6543,10800.0
2013-05-16 14:10:00,59.81,59.82,59.75,59.77,31300.0,43.647,43.6543,43.6032,43.6178,31300.0
2013-05-16 14:15:00,59.77,59.78,59.73,59.73,20700.0,43.6178,43.6251,43.5886,43.5886,20700.0
2013-05-16 14:20:00,59.73,59.75,59.72,59.74,19900.0,43.5886,43.6032,43.5813,43.5959,19900.0
2013-05-16 14:25:00,59.75,59.75,59.66,59.67,32900.0,43.6032,43.6032,43.5375,43.5448,32900.0
2013-05-16 14:30:00,59.67,59.69,59.64,59.69,58500.0,43.5448,43.5594,43.5229,43.5594,58500.0
2013-05-16 14:35:00,59.68,59.69,59.64,59.67,32300.0,43.5521,43.5594,43.5229,43.5448,32300.0
2013-05-16 14:40:00,59.66,59.68,59.56,59.6,51500.0,43.5375,43.5521,43.4645,43.4937,51500.0
2013-05-16 14:45:00,59.59,59.63,59.56,59.6,54300.0,43.4864,43.5156,43.4645,43.4937,54300.0
2013-05-16 14:50:00,59.6,59.61,59.52,59.53,32900.0,43.4937,43.501,43.4353,43.4426,32900.0
2013-05-16 14:55:00,59.52,59.54,59.46,59.46,59900.0,43.4353,43.4499,43.3915,43.3915,59900.0
2013-05-16 15:00:00,59.46,59.51,59.46,59.5,53800.0,43.3915,43.428,43.3915,43.4207,53800.0
2013-05-16 15:05:00,59.5,59.54,59.46,59.5,170200.0,43.4207,43.4499,43.3915,43.4207,170200.0
2013-05-16 15:10:00,59.51,59.56,59.49,59.5,96700.0,43.428,43.4645,43.4134,43.4207,96700.0
2013-05-16 15:15:00,59.49,59.5,59.42,59.42,62600.0,43.4134,43.4207,43.3624,43.3624,62600.0
2013-05-16 15:20:00,59.43,59.46,59.4,59.43,92400.0,43.3697,43.3915,43.3478,43.3697,92400.0
2013-05-16 15:25:00,59.42,59.43,59.38,59.4,72000.0,43.3624,43.3697,43.3332,43.3478,72000.0
2013-05-16 15:30:00,59.4,59.41,59.32,59.35,90200.0,43.3478,43.3551,43.2894,43.3113,90200.0
2013-05-16 15:35:00,59.35,59.35,59.21,59.26,107600.0,43.3113,43.3113,43.2091,43.2456,107600.0
2013-05-16 15:40:00,59.26,59.31,59.25,59.3,97800.0,43.2456,43.2821,43.2383,43.2748,97800.0
2013-05-16 15:45:00,59.3,59.3,59.09,59.16,229600.0,43.2748,43.2748,43.1215,43.1726,229600.0
2013-05-16 15:50:00,59.18,59.26,59.17,59.19,208700.0,43.1872,43.2456,43.1799,43.1945,208700.0
2013-05-16 15:55:00,59.18,59.42,59.17,59.36,451400.0,43.1872,43.3624,43.1799,43.3186,451400.0
2013-05-17 09:30:00,59.33,59.51,59.15,59.42,509900.0,43.2967,43.428,43.1653,43.3624,509900.0
2013-05-17 09:35:00,59.4,59.44,59.35,59.37,60100.0,43.3478,43.377,43.3113,43.3259,60100.0
2013-05-17 09:40:00,59.37,59.37,59.21,59.23,39500.0,43.3259,43.3259,43.2091,43.2237,39500.0
2013-05-17 09:45:00,59.24,59.3,59.18,59.19,74500.0,43.231,43.2748,43.1872,43.1945,74500.0
2013-05-17 09:50:00,59.23,59.47,59.18,59.44,104000.0,43.2237,43.3988,43.1872,43.377,104000.0
2013-05-17 09:55:00,59.46,59.58,59.38,59.43,36900.0,43.3915,43.4791,43.3332,43.3697,36900.0
2013-05-17 10:00:00,59.44,59.55,59.4,59.42,36700.0,43.377,43.4572,43.3478,43.3624,36700.0
2013-05-17 10:05:00,59.41,59.42,59.38,59.42,44500.0,43.3551,43.3624,43.3332,43.3624,44500.0
2013-05-17 10:10:00,59.42,59.43,59.31,59.35,49700.0,43.3624,43.3697,43.2821,43.3113,49700.0
2013-05-17 10:15:00,59.35,59.47,59.33,59.44,38000.0,43.3113,43.3988,43.2967,43.377,38000.0
2013-05-17 10:20:00,59.45,59.53,59.44,59.51,19900.0,43.3843,43.4426,43.377,43.428,19900.0
2013-05-17 10:25:00,59.51,59.51,59.41,59.48,20900.0,43.428,43.428,43.3551,43.4061,20900.0
2013-05-17 10:30:00,59.48,59.64,59.47,59.64,58100.0,43.4061,43.5229,43.3988,43.5229,58100.0
2013-05-17 10:35:00,59.64,59.64,59.51,59.54,43000.0,43.5229,43.5229,43.428,43.4499,43000.0
2013-05-17 10:40:00,59.55,59.57,59.47,59.52,38100.0,43.4572,43.4718,43.3988,43.4353,38100.0
2013-05-17 10:45:00,59.51,59.54,59.45,59.45,36300.0,43.428,43.4499,43.3843,43.3843,36300.0
2013-05-17 10:50:00,59.45,59.46,59.35,59.37,24700.0,43.3843,43.3915,43.3113,43.3259,24700.0
2013-05-17 10:55:00,59.38,59.46,59.38,59.43,26300.0,43.3332,43.3915,43.3332,43.3697,26300.0
2013-05-17 11:00:00,59.42,59.45,59.39,59.39,49200.0,43.3624,43.3843,43.3405,43.3405,49200.0
2013-05-17 11:05:00,59.39,59.39,59.29,59.33,31100.0,43.3405,43.3405,43.2675,43.2967,31100.0
2013-05-17 11:10:00,59.34,59.36,59.31,59.35,32800.0,43.304,43.3186,43.2821,43.3113,32800.0
2013-05-17 11:15:00,59.35,59.36,59.32,59.32,35600.0,43.3113,43.3186,43.2894,43.2894,35600.0
2013-05-17 11:20:00,59.32,59.38,59.29,59.38,68800.0,43.2894,43.3332,43.2675,43.3332,68800.0
2013-05-17 11:25:00,59.37,59.4,59.35,59.37,16400.0,43.3259,43.3478,43.3113,43.3259,16400.0
2013-05-17 11:30:00,59.37,59.39,59.35,59.36,20000.0,43.3259,43.3405,43.3113,43.3186,20000.0
2013-05-17 11:35:00,59.37,59.44,59.37,59.41,11700.0,43.3259,43.377,43.3259,43.3551,11700.0
2013-05-17 11:40:00,59.41,59.44,59.36,59.36,12800.0,43.3551,43.377,43.3186,43.3186,12800.0
2013-05-17 11:45:00,59.37,59.4,59.35,59.4,23600.0,43.3259,43.3478,43.3113,43.3478,23600.0
2013-05-17 11:50:00,59.41,59.43,59.36,59.37,11500.0,43.3551,43.3697,43.3186,43.3259,11500.0
2013-05-17 11:55:00,59.37,59.42,59.36,59.42,27000.0,43.3259,43.3624,43.3186,43.3624,27000.0
2013-05-17 12:00:00,59.43,59.43,59.35,59.37,42500.0,43.3697,43.3697,43.3113,43.3259,42500.0
2013-05-17 12:05:00,59.36,59.39,59.35,59.39,15800.0,43.3186,43.3405,43.3113,43.3405,15800.0
2013-05-17 12:10:00,59.39,59.43,59.39,59.39,15900.0,43.3405,43.3697,43.3405,43.3405,15900.0
2013-05-17 12:15:00,59.38,59.42,59.37,59.42,32500.0,43.3332,43.3624,43.3259,43.3624,32500.0
2013-05-17 12:20:00,59.42,59.42,59.37,59.4,41500.0,43.3624,43.3624,43.3259,43.3478,41500.0
2013-05-17 12:25:00,59.4,59.41,59.37,59.4,23100.0,43.3478,43.3551,43.3259,43.3478,23100.0
2013-05-17 12:30:00,59.4,59.45,59.4,59.44,34000.0,43.3478,43.3843,43.3478,43.377,34000.0
2013-05-17 12:35:00,59.44,59.45,59.4,59.42,31800.0,43.377,43.3843,43.3478,43.3624,31800.0
2013-05-17 12:40:00,59.41,59.42,59.39,59.42,9000.0,43.3551,43.3624,43.3405,43.3624,9000.0
2013-05-17 12:45:00,59.42,59.44,59.38,59.38,15100.0,43.3624,43.377,43.3332,43.3332,15100.0
2013-05-17 12:50:00,59.38,59.38,59.29,59.3,38600.0,43.3332,43.3332,43.2675,43.2748,38600.0
2013-05-17 12:55:00,59.3,59.33,59.28,59.3,14000.0,43.2748,43.2967,43.2602,43.2748,14000.0
2013-05-17 13:00:00,59.3,59.35,59.28,59.29,26800.0,43.2748,43.3113,43.2602,43.2675,26800.0
2013-05-17 13:05:00,59.29,59.3,59.24,59.25,25300.0,43.2675,43.2748,43.231,43.2383,25300.0
2013-05-17 13:10:00,59.26,59.29,59.19,59.21,53600.0,43.2456,43.2675,43.1945,43.2091,53600.0
2013-05-17 13:15:00,59.21,59.22,59.1,59.11,43300.0,43.2091,43.2164,43.1288,43.1361,43300.0
2013-05-17 13:20:00,59.1,59.11,59.04,59.07,70200.0,43.1288,43.1361,43.085,43.1069,70200.0
2013-05-17 13:25:00,59.07,59.12,59.06,59.12,35700.0,43.1069,43.1434,43.0996,43.1434,35700.0
2013-05-17 13:30:00,59.12,59.14,59.11,59.11,25600.0,43.1434,43.158,43.1361,43.1361,25600.0
2013-05-17 13:35:00,59.11,59.12,59.09,59.09,24100.0,43.1361,43.1434,43.1215,43.1215,24100.0
2013-05-17 13:40:00,59.09,59.15,59.09,59.11,35000.0,43.1215,43.1653,43.1215,43.1361,35000.0
2013-05-17 13:45:00,59.1,59.12,59.08,59.08,21600.0,43.1288,43.1434,43.1142,43.1142,21600.0
2013-05-17 13:50:00,59.09,59.09,59.04,59.04,20400.0,43.1215,43.1215,43.085,43.085,20400.0
2013-05-17 13:55:00,59.05,59.11,59.04,59.07,28700.0,43.0923,43.1361,43.085,43.1069,28700.0
2013-05-17 14:00:00,59.08,59.09,59.04,59.09,52000.0,43.1142,43.1215,43.085,43.1215,52000.0
2013-05-17 14:05:00,59.08,59.1,59.06,59.06,34400.0,43.1142,43.1288,43.0996,43.0996,34400.0
2013-05-17 14:10:00,59.06,59.14,59.06,59.11,33700.0,43.0996,43.158,43.0996,43.1361,33700.0
2013-05-17 14:15:00,59.11,59.17,59.09,59.17,35700.0,43.1361,43.1799,43.1215,43.1799,35700.0
2013-05-17 14:20:00,59.16,59.16,59.13,59.15,19000.0,43.1726,43.1726,43.1507,43.1653,19000.0
2013-05-17 14:25:00,59.15,59.22,59.15,59.21,24800.0,43.1653,43.2164,43.1653,43.2091,24800.0
2013-05-17 14:30:00,59.21,59.23,59.15,59.16,31500.0,43.2091,43.2237,43.1653,43.1726,31500.0
2013-05-17 14:35:00,59.16,59.18,59.15,59.17,24800.0,43.1726,43.1872,43.1653,43.1799,24800.0
2013-05-17 14:40:00,59.17,59.21,59.12,59.18,44500.0,43.1799,43.2091,43.1434,43.1872,44500.0
2013-05-17 14:45:00,59.19,59.26,59.18,59.26,49100.0,43.1945,43.2456,43.1872,43.2456,49100.0
2013-05-17 14:50:00,59.26,59.3,59.25,59.27,40300.0,43.2456,43.2748,43.2383,43.2529,40300.0
2013-05-17 14:55:00,59.26,59.33,59.26,59.32,33600.0,43.2456,43.2967,43.2456,43.2894,33600.0
2013-05-17 15:00:00,59.33,59.37,59.31,59.36,46100.0,43.2967,43.3259,43.2821,43.3186,46100.0
2013-05-17 15:05:00,59.37,59.37,59.33,59.34,29400.0,43.3259,43.3259,43.2967,43.304,29400.0
2013-05-17 15:10:00,59.34,59.35,59.27,59.28,54300.0,43.304,43.3113,43.2529,43.2602,54300.0
2013-05-17 15:15:00,59.29,59.32,59.27,59.29,38100.0,43.2675,43.2894,43.2529,43.2675,38100.0
2013-05-17 15:20:00,59.29,59.41,59.28,59.41,61500.0,43.2675,43.3551,43.2602,43.3551,61500.0
2013-05-17 15:25:00,59.41,59.43,59.36,59.41,49300.0,43.3551,43.3697,43.3186,43.3551,49300.0
2013-05-17 15:30:00,59.4,59.49,59.4,59.46,83300.0,43.3478,43.4134,43.3478,43.3915,83300.0
2013-05-17 15:35:00,59.47,59.51,59.46,59.51,59900.0,43.3988,43.428,43.3915,43.428,59900.0
2013-05-17 15:40:00,59.5,59.51,59.44,59.46,40800.0,43.4207,43.428,43.377,43.3915,40800.0
2013-05-17 15:45:00,59.47,59.53,59.47,59.48,94900.0,43.3988,43.4426,43.3988,43.4061,94900.0
2013-05-17 15:50:00,59.49,59.5,59.45,59.49,93700.0,43.4134,43.4207,43.3843,43.4134,93700.0
2013-05-17 15:55:00,59.49,59.5,59.39,59.45,224100.0,43.4134,43.4207,43.3405,43.3843,224100.0
2013-05-20 09:30:00,59.38,59.44,59.31,59.35,61300.0,43.3332,43.377,43.2821,43.3113,61300.0
2013-05-20 09:35:00,59.36,59.36,59.14,59.14,27800.0,43.3186,43.3186,43.158,43.158,27800.0
2013-05-20 09:40:00,59.15,59.29,59.08,59.08,44100.0,43.1653,43.2675,43.1142,43.1142,44100.0
2013-05-20 09:45:00,59.09,59.19,59.08,59.08,42800.0,43.1215,43.1945,43.1142,43.1142,42800.0
2013-05-20 09:50:00,59.09,59.24,59.03,59.23,75500.0,43.1215,43.231,43.0778,43.2237,75500.0
2013-05-20 09:55:00,59.24,59.31,59.17,59.3,31000.0,43.231,43.2821,43.1799,43.2748,31000.0
2013-05-20 10:00:00,59.29,59.3,59.22,59.22,26700.0,43.2675,43.2748,43.2164,43.2164,26700.0
2013-05-20 10:05:00,59.23,59.29,59.2,59.22,32600.0,43.2237,43.2675,43.2018,43.2164,32600.0
2013-05-20 10:10:00,59.23,59.26,59.21,59.26,21000.0,43.2237,43.2456,43.2091,43.2456,21000.0
2013-05-20 10:15:00,59.25,59.27,59.23,59.24,20100.0,43.2383,43.2529,43.2237,43.231,20100.0
2013-05-20 10:20:00,59.25,59.26,59.18,59.19,28600.0,43.2383,43.2456,43.1872,43.1945,28600.0
2013-05-20 10:25:00,59.19,59.26,59.19,59.22,28900.0,43.1945,43.2456,43.1945,43.2164,28900.0
2013-05-20 10:30:00,59.23,59.26,59.23,59.25,32000.0,43.2237,43.2456,43.2237,43.2383,32000.0
2013-05-20 10:35:00,59.24,59.25,59.2,59.2,17300.0,43.231,43.2383,43.2018,43.2018,17300.0
2013-05-20 10:40:00,59.21,59.25,59.18,59.22,15500.0,43.2091,43.2383,43.1872,43.2164,15500.0
2013-05-20 10:45:00,59.22,59.22,59.15,59.16,27900.0,43.2164,43.2164,43.1653,43.1726,27900.0
2013-05-20 10:50:00,59.15,59.16,59.09,59.14,16400.0,43.1653,43.1726,43.1215,43.158,16400.0
2013-05-20 10:55:00,59.14,59.23,59.14,59.21,20800.0,43.158,43.2237,43.158,43.2091,20800.0
2013-05-20 11:00:00,59.21,59.22,59.19,59.2,21600.0,43.2091,43.2164,43.1945,43.2018,21600.0
2013-05-20 11:05:00,59.21,59.21,59.12,59.16,22400.0,43.2091,43.2091,43.1434,43.1726,22400.0
2013-05-20 11:10:00,59.15,59.16,59.09,59.09,32400.0,43.1653,43.1726,43.1215,43.1215,32400.0
2013-05-20 11:15:00,59.09,59.14,59.07,59.1,37100.0,43.1215,43.158,43.1069,43.1288,37100.0
2013-05-20 11:20:00,59.1,59.12,59.08,59.1,18600.0,43.1288,43.1434,43.1142,43.1288,18600.0
2013-05-20 11:25:00,59.11,59.13,59.09,59.11,22700.0,43.1361,43.1507,43.1215,43.1361,22700.0
2013-05-20 11:30:00,59.11,59.12,59.05,59.07,57000.0,43.1361,43.1434,43.0923,43.1069,57000.0
2013-05-20 11:35:00,59.08,59.14,59.07,59.13,26000.0,43.1142,43.158,43.1069,43.1507,26000.0
2013-05-20 11:40:00,59.13,59.21,59.13,59.2,108400.0,43.1507,43.2091,43.1507,43.2018,108400.0
2013-05-20 11:45:00,59.19,59.2,59.17,59.19,31300.0,43.1945,43.2018,43.1799,43.1945,31300.0
2013-05-20 11:50:00,59.2,59.24,59.19,59.19,29800.0,43.2018,43.231,43.1945,43.1945,29800.0
2013-05-20 11:55:00,59.2,59.22,59.17,59.21,23400.0,43.2018,43.2164,43.1799,43.2091,23400.0
2013-05-20 12:00:00,59.21,59.29,59.21,59.28,40500.0,43.2091,43.2675,43.2091,43.2602,40500.0
2013-05-20 12:05:00,59.29,59.32,59.23,59.26,77300.0,43.2675,43.2894,43.2237,43.2456,77300.0
2013-05-20 12:10:00,59.25,59.29,59.24,59.29,31600.0,43.2383,43.2675,43.231,43.2675,31600.0
2013-05-20 12:15:00,59.28,59.28,59.2,59.28,39100.0,43.2602,43.2602,43.2018,43.2602,39100.0
2013-05-20 12:20:00,59.28,59.28,59.21,59.21,25500.0,43.2602,43.2602,43.2091,43.2091,25500.0
2013-05-20 12:25:00,59.22,59.22,59.13,59.14,23500.0,43.2164,43.2164,43.1507,43.158,23500.0
2013-05-20 12:30:00,59.14,59.14,59.11,59.13,17800.0,43.158,43.158,43.1361,43.1507,17800.0
2013-05-20 12:35:00,59.13,59.14,59.06,59.08,32500.0,43.1507,43.158,43.0996,43.1142,32500.0
2013-05-20 12:40:00,59.08,59.08,59.01,59.04,33700.0,43.1142,43.1142,43.0632,43.085,33700.0
2013-05-20 12:45:00,59.04,59.05,59.01,59.03,14900.0,43.085,43.0923,43.0632,43.0778,14900.0
2013-05-20 12:50:00,59.03,59.05,59.02,59.03,24600.0,43.0778,43.0923,43.0705,43.0778,24600.0
2013-05-20 12:55:00,59.03,59.03,58.99,59.0,40100.0,43.0778,43.0778,43.0486,43.0559,40100.0
2013-05-20 13:00:00,59.0,59.0,58.93,58.93,29300.0,43.0559,43.0559,43.0048,43.0048,29300.0
2013-05-20 13:05:00,58.94,58.96,58.91,58.92,28500.0,43.0121,43.0267,42.9902,42.9975,28500.0
2013-05-20 13:10:00,58.92,58.94,58.92,58.94,26500.0,42.9975,43.0121,42.9975,43.0121,26500.0
2013-05-20 13:15:00,58.93,58.94,58.8,58.82,57300.0,43.0048,43.0121,42.9099,42.9245,57300.0
2013-05-20 13:20:00,58.82,58.85,58.8,58.83,46500.0,42.9245,42.9464,42.9099,42.9318,46500.0
2013-05-20 13:25:00,58.82,58.9,58.8,58.9,24400.0,42.9245,42.9829,42.9099,42.9829,24400.0
2013-05-20 13:30:00,58.9,58.94,58.89,58.9,29900.0,42.9829,43.0121,42.9756,42.9829,29900.0
2013-05-20 13:35:00,58.9,58.92,58.87,58.9,44300.0,42.9829,42.9975,42.961,42.9829,44300.0
2013-05-20 13:40:00,58.9,58.91,58.83,58.83,33300.0,42.9829,42.9902,42.9318,42.9318,33300.0
2013-05-20 13:45:00,58.83,58.87,58.77,58.87,57300.0,42.9318,42.961,42.888,42.961,57300.0
2013-05-20 13:50:00,58.87,58.91,58.84,58.91,23200.0,42.961,42.9902,42.9391,42.9902,23200.0
2013-05-20 13:55:00,58.91,58.92,58.88,58.88,15300.0,42.9902,42.9975,42.9683,42.9683,15300.0
2013-05-20 14:00:00,58.88,58.89,58.75,58.75,34400.0,42.9683,42.9756,42.8734,42.8734,34400.0
2013-05-20 14:05:00,58.75,58.82,58.74,58.82,41600.0,42.8734,42.9245,42.8661,42.9245,41600.0
2013-05-20 14:10:00,58.81,58.84,58.81,58.83,12600.0,42.9172,42.9391,42.9172,42.9318,12600.0
2013-05-20 14:15:00,58.83,58.84,58.76,58.76,23300.0,42.9318,42.9391,42.8807,42.8807,23300.0
2013-05-20 14:20:00,58.77,58.82,58.76,58.8,100300.0,42.888,42.9245,42.8807,42.9099,100300.0
2013-05-20 14:25:00,58.79,58.86,58.78,58.86,50800.0,42.9026,42.9537,42.8953,42.9537,50800.0
2013-05-20 14:30:00,58.87,58.91,58.87,58.89,54700.0,42.961,42.9902,42.961,42.9756,54700.0
2013-05-20 14:35:00,58.89,58.96,58.87,58.96,38200.0,42.9756,43.0267,42.961,43.0267,38200.0
2013-05-20 14:40:00,58.97,58.97,58.92,58.92,40800.0,43.034,43.034,42.9975,42.9975,40800.0
2013-05-20 14:45:00,58.91,58.96,58.91,58.95,39500.0,42.9902,43.0267,42.9902,43.0194,39500.0
2013-05-20 14:50:00,58.95,58.97,58.93,58.93,23200.0,43.0194,43.034,43.0048,43.0048,23200.0
2013-05-20 14:55:00,58.93,58.96,58.92,58.94,43400.0,43.0048,43.0267,42.9975,43.0121,43400.0
2013-05-20 15:00:00,58.94,59.0,58.93,58.96,33200.0,43.0121,43.0559,43.0048,43.0267,33200.0
2013-05-20 15:05:00,58.96,58.98,58.91,58.91,45500.0,43.0267,43.0413,42.9902,42.9902,45500.0
2013-05-20 15:10:00,58.91,58.93,58.9,58.91,42300.0,42.9902,43.0048,42.9829,42.9902,42300.0
2013-05-20 15:15:00,58.9,58.93,58.88,58.88,47400.0,42.9829,43.0048,42.9683,42.9683,47400.0
2013-05-20 15:20:00,58.89,58.91,58.87,58.91,25300.0,42.9756,42.9902,42.961,42.9902,25300.0
2013-05-20 15:25:00,58.91,58.91,58.86,58.87,63500.0,42.9902,42.9902,42.9537,42.961,63500.0
2013-05-20 15:30:00,58.86,58.89,58.82,58.86,63900.0,42.9537,42.9756,42.9245,42.9537,63900.0
2013-05-20 15:35:00,58.86,58.87,58.85,58.85,49500.0,42.9537,42.961,42.9464,42.9464,49500.0
2013-05-20 15:40:00,58.86,58.89,58.85,58.87,74200.0,42.9537,42.9756,42.9464,42.961,74200.0
2013-05-20 15:45:00,58.87,58.89,58.84,58.84,135300.0,42.961,42.9756,42.9391,42.9391,135300.0
2013-05-20 15:50:00,58.84,58.88,58.81,58.84,129400.0,42.9391,42.9683,42.9172,42.9391,129400.0
2013-05-20 15:55:00,58.84,58.98,58.82,58.97,383300.0,42.9391,43.0413,42.9245,43.034,383300.0
2013-05-21 09:30:00,58.97,59.2,58.97,59.2,80600.0,43.034,43.2018,43.034,43.2018,80600.0
2013-05-21 09:35:00,59.19,59.2,59.13,59.14,33800.0,43.1945,43.2018,43.1507,43.158,33800.0
2013-05-21 09:40:00,59.13,59.16,59.01,59.06,37500.0,43.1507,43.1726,43.0632,43.0996,37500.0
2013-05-21 09:45:00,59.07,59.17,59.0,59.15,59400.0,43.1069,43.1799,43.0559,43.1653,59400.0
2013-05-21 09:50:00,59.14,59.28,59.13,59.25,23700.0,43.158,43.2602,43.1507,43.2383,23700.0
2013-05-21 09:55:00,59.24,59.28,59.14,59.2,49200.0,43.231,43.2602,43.158,43.2018,49200.0
2013-05-21 10:00:00,59.2,59.27,59.18,59.24,84800.0,43.2018,43.2529,43.1872,43.231,84800.0
2013-05-21 10:05:00,59.25,59.26,59.09,59.11,52500.0,43.2383,43.2456,43.1215,43.1361,52500.0
2013-05-21 10:10:00,59.11,59.13,59.01,59.03,39100.0,43.1361,43.1507,43.0632,43.0778,39100.0
2013-05-21 10:15:00,59.02,59.13,59.02,59.12,53600.0,43.0705,43.1507,43.0705,43.1434,53600.0
2013-05-21 10:20:00,59.11,59.16,58.99,58.99,59000.0,43.1361,43.1726,43.0486,43.0486,59000.0
2013-05-21 10:25:00,59.0,59.1,58.96,59.1,35600.0,43.0559,43.1288,43.0267,43.1288,35600.0
2013-05-21 10:30:00,59.11,59.15,59.04,59.1,36100.0,43.1361,43.1653,43.085,43.1288,36100.0
2013-05-21 10:35:00,59.1,59.2,59.06,59.16,41000.0,43.1288,43.2018,43.0996,43.1726,41000.0
2013-05-21 10:40:00,59.17,59.18,59.04,59.06,24300.0,43.1799,43.1872,43.085,43.0996,24300.0
2013-05-21 10:45:00,59.06,59.06,59.01,59.05,23900.0,43.0996,43.0996,43.0632,43.0923,23900.0
2013-05-21 10:50:00,59.06,59.07,59.01,59.01,17400.0,43.0996,43.1069,43.0632,43.0632,17400.0
2013-05-21 10:55:00,59.01,59.14,59.01,59.08,42700.0,43.0632,43.158,43.0632,43.1142,42700.0
2013-05-21 11:00:00,59.08,59.1,59.02,59.02,33400.0,43.1142,43.1288,43.0705,43.0705,33400.0
2013-05-21 11:05:00,59.04,59.14,59.04,59.1,26600.0,43.085,43.158,43.085,43.1288,26600.0
2013-05-21 11:10:00,59.11,59.14,59.04,59.12,25200.0,43.1361,43.158,43.085,43.1434,25200.0
2013-05-21 11:15:00,59.12,59.15,59.11,59.12,35800.0,43.1434,43.1653,43.1361,43.1434,35800.0
2013-05-21 11:20:00,59.11,59.12,59.08,59.09,20700.0,43.1361,43.1434,43.1142,43.1215,20700.0
2013-05-21 11:25:00,59.09,59.14,59.06,59.13,34100.0,43.1215,43.158,43.0996,43.1507,34100.0
2013-05-21 11:30:00,59.14,59.29,59.13,59.25,81800.0,43.158,43.2675,43.1507,43.2383,81800.0
2013-05-21 11:35:00,59.25,59.26,59.2,59.22,28000.0,43.2383,43.2456,43.2018,43.2164,28000.0
2013-05-21 11:40:00,59.22,59.23,59.18,59.2,17500.0,43.2164,43.2237,43.1872,43.2018,17500.0
2013-05-21 11:45:00,59.2,59.24,59.19,59.22,24500.0,43.2018,43.231,43.1945,43.2164,24500.0
2013-05-21 11:50:00,59.21,59.26,59.21,59.24,31700.0,43.2091,43.2456,43.2091,43.231,31700.0
2013-05-21 11:55:00,59.25,59.26,59.2,59.22,18800.0,43.2383,43.2456,43.2018,43.2164,18800.0
2013-05-21 12:00:00,59.23,59.31,59.23,59.31,13800.0,43.2237,43.2821,43.2237,43.2821,13800.0
2013-05-21 12:05:00,59.31,59.34,59.29,59.3,34800.0,43.2821,43.304,43.2675,43.2748,34800.0
2013-05-21 12:10:00,59.3,59.35,59.29,59.32,25300.0,43.2748,43.3113,43.2675,43.2894,25300.0
2013-05-21 12:15:00,59.32,59.35,59.3,59.3,19600.0,43.2894,43.3113,43.2748,43.2748,19600.0
2013-05-21 12:20:00,59.3,59.32,59.29,59.29,16500.0,43.2748,43.2894,43.2675,43.2675,16500.0
2013-05-21 12:25:00,59.3,59.32,59.26,59.27,21500.0,43.2748,43.2894,43.2456,43.2529,21500.0
2013-05-21 12:30:00,59.28,59.28,59.21,59.21,20100.0,43.2602,43.2602,43.2091,43.2091,20100.0
2013-05-21 12:35:00,59.22,59.24,59.17,59.2,44700.0,43.2164,43.231,43.1799,43.2018,44700.0
2013-05-21 12:40:00,59.2,59.27,59.2,59.27,20600.0,43.2018,43.2529,43.2018,43.2529,20600.0
2013-05-21 12:45:00,59.27,59.29,59.23,59.25,38300.0,43.2529,43.2675,43.2237,43.2383,38300.0
2013-05-21 12:50:00,59.25,59.26,59.25,59.26,7600.0,43.2383,43.2456,43.2383,43.2456,7600.0
2013-05-21 12:55:00,59.25,59.26,59.22,59.25,27600.0,43.2383,43.2456,43.2164,43.2383,27600.0
2013-05-21 13:00:00,59.26,59.35,59.25,59.34,39600.0,43.2456,43.3113,43.2383,43.304,39600.0
2013-05-21 13:05:00,59.33,59.47,59.33,59.41,71500.0,43.2967,43.3988,43.2967,43.3551,71500.0
2013-05-21 13:10:00,59.4,59.41,59.3,59.32,29100.0,43.3478,43.3551,43.2748,43.2894,29100.0
2013-05-21 13:15:00,59.32,59.41,59.32,59.4,26500.0,43.2894,43.3551,43.2894,43.3478,26500.0
2013-05-21 13:20:00,59.4,59.41,59.39,59.41,55000.0,43.3478,43.3551,43.3405,43.3551,55000.0
2013-05-21 13:25:00,59.41,59.43,59.39,59.43,35100.0,43.3551,43.3697,43.3405,43.3697,35100.0
2013-05-21 13:30:00,59.43,59.48,59.42,59.46,45100.0,43.3697,43.4061,43.3624,43.3915,45100.0
2013-05-21 13:35:00,59.45,59.47,59.45,59.47,10900.0,43.3843,43.3988,43.3843,43.3988,10900.0
2013-05-21 13:40:00,59.47,59.52,59.47,59.48,75500.0,43.3988,43.4353,43.3988,43.4061,75500.0
2013-05-21 13:45:00,59.48,59.51,59.46,59.5,33300.0,43.4061,43.428,43.3915,43.4207,33300.0
2013-05-21 13:50:00,59.49,59.57,59.49,59.52,70300.0,43.4134,43.4718,43.4134,43.4353,70300.0
2013-05-21 13:55:00,59.52,59.54,59.5,59.53,42300.0,43.4353,43.4499,43.4207,43.4426,42300.0
2013-05-21 14:00:00,59.54,59.56,59.53,59.55,24800.0,43.4499,43.4645,43.4426,43.4572,24800.0
2013-05-21 14:05:00,59.55,59.56,59.48,59.5,46100.0,43.4572,43.4645,43.4061,43.4207,46100.0
2013-05-21 14:10:00,59.5,59.56,59.48,59.55,39900.0,43.4207,43.4645,43.4061,43.4572,39900.0
2013-05-21 14:15:00,59.54,59.67,59.54,59.66,54000.0,43.4499,43.5448,43.4499,43.5375,54000.0
2013-05-21 14:20:00,59.67,59.67,59.55,59.55,68400.0,43.5448,43.5448,43.4572,43.4572,68400.0
2013-05-21 14:25:00,59.55,59.58,59.51,59.51,26600.0,43.4572,43.4791,43.428,43.428,26600.0
2013-05-21 14:30:00,59.51,59.52,59.49,59.49,38200.0,43.428,43.4353,43.4134,43.4134,38200.0
2013-05-21 14:35:00,59.5,59.52,59.48,59.5,16300.0,43.4207,43.4353,43.4061,43.4207,16300.0
2013-05-21 14:40:00,59.5,59.52,59.43,59.43,27900.0,43.4207,43.4353,43.3697,43.3697,27900.0
2013-05-21 14:45:00,59.42,59.46,59.37,59.41,53200.0,43.3624,43.3915,43.3259,43.3551,53200.0
2013-05-21 14:50:00,59.41,59.45,59.41,59.41,22000.0,43.3551,43.3843,43.3551,43.3551,22000.0
2013-05-21 14:55:00,59.42,59.47,59.41,59.46,59400.0,43.3624,43.3988,43.3551,43.3915,59400.0
2013-05-21 15:00:00,59.45,59.48,59.44,59.47,40800.0,43.3843,43.4061,43.377,43.3988,40800.0
2013-05-21 15:05:00,59.48,59.52,59.47,59.51,41100.0,43.4061,43.4353,43.3988,43.428,41100.0
2013-05-21 15:10:00,59.51,59.53,59.47,59.52,51000.0,43.428,43.4426,43.3988,43.4353,51000.0
2013-05-21 15:15:00,59.52,59.53,59.51,59.51,50400.0,43.4353,43.4426,43.428,43.428,50400.0
2013-05-21 15:20:00,59.51,59.53,59.49,59.52,49800.0,43.428,43.4426,43.4134,43.4353,49800.0
2013-05-21 15:25:00,59.53,59.53,59.5,59.5,45200.0,43.4426,43.4426,43.4207,43.4207,45200.0
2013-05-21 15:30:00,59.5,59.53,59.5,59.53,69700.0,43.4207,43.4426,43.4207,43.4426,69700.0
2013-05-21 15:35:00,59.53,59.54,59.5,59.54,51700.0,43.4426,43.4499,43.4207,43.4499,51700.0
2013-05-21 15:40:00,59.54,59.54,59.4,59.4,64600.0,43.4499,43.4499,43.3478,43.3478,64600.0
2013-05-21 15:45:00,59.38,59.55,59.37,59.55,179200.0,43.3332,43.4572,43.3259,43.4572,179200.0
2013-05-21 15:50:00,59.54,59.57,59.49,59.54,198700.0,43.4499,43.4718,43.4134,43.4499,198700.0
2013-05-21 15:55:00,59.53,59.57,59.49,59.52,253100.0,43.4426,43.4718,43.4134,43.4353,253100.0
2013-05-22 09:30:00,59.44,59.56,59.06,59.21,155200.0,43.377,43.4645,43.0996,43.2091,155200.0
2013-05-22 09:35:00,59.2,59.75,59.19,59.74,101400.0,43.2018,43.6032,43.1945,43.5959,101400.0
2013-05-22 09:40:00,59.71,59.73,59.59,59.65,73800.0,43.574,43.5886,43.4864,43.5302,73800.0
2013-05-22 09:45:00,59.63,59.65,59.56,59.61,39200.0,43.5156,43.5302,43.4645,43.501,39200.0
2013-05-22 09:50:00,59.6,59.62,59.51,59.55,67500.0,43.4937,43.5083,43.428,43.4572,67500.0
2013-05-22 09:55:00,59.55,59.66,59.54,59.66,46800.0,43.4572,43.5375,43.4499,43.5375,46800.0
2013-05-22 10:00:00,59.66,59.74,59.52,59.74,89100.0,43.5375,43.5959,43.4353,43.5959,89100.0
2013-05-22 10:05:00,59.74,59.79,59.66,59.69,84300.0,43.5959,43.6324,43.5375,43.5594,84300.0
2013-05-22 10:10:00,59.69,59.8,59.68,59.77,56000.0,43.5594,43.6397,43.5521,43.6178,56000.0
2013-05-22 10:15:00,59.78,59.83,59.72,59.77,73500.0,43.6251,43.6616,43.5813,43.6178,73500.0
2013-05-22 10:20:00,59.77,59.84,59.75,59.79,56000.0,43.6178,43.6689,43.6032,43.6324,56000.0
2013-05-22 10:25:00,59.8,59.94,59.8,59.91,147500.0,43.6397,43.7418,43.6397,43.7199,147500.0
2013-05-22 10:30:00,59.89,59.95,59.84,59.86,94300.0,43.7053,43.7491,43.6689,43.6835,94300.0
2013-05-22 10:35:00,59.86,59.87,59.51,59.58,123700.0,43.6835,43.6908,43.428,43.4791,123700.0
2013-05-22 10:40:00,59.58,59.62,59.51,59.61,75900.0,43.4791,43.5083,43.428,43.501,75900.0
2013-05-22 10:45:00,59.61,59.62,59.47,59.54,55500.0,43.501,43.5083,43.3988,43.4499,55500.0
2013-05-22 10:50:00,59.53,59.56,59.45,59.49,43000.0,43.4426,43.4645,43.3843,43.4134,43000.0
2013-05-22 10:55:00,59.47,59.54,59.38,59.47,54700.0,43.3988,43.4499,43.3332,43.3988,54700.0
2013-05-22 11:00:00,59.45,59.54,59.43,59.53,106600.0,43.3843,43.4499,43.3697,43.4426,106600.0
2013-05-22 11:05:00,59.54,59.64,59.51,59.64,152800.0,43.4499,43.5229,43.428,43.5229,152800.0
2013-05-22 11:10:00,59.64,59.77,59.61,59.75,69300.0,43.5229,43.6178,43.501,43.6032,69300.0
2013-05-22 11:15:00,59.74,59.75,59.69,59.7,27300.0,43.5959,43.6032,43.5594,43.5667,27300.0
2013-05-22 11:20:00,59.7,59.74,59.69,59.7,61700.0,43.5667,43.5959,43.5594,43.5667,61700.0
2013-05-22 11:25:00,59.7,59.72,59.65,59.7,41200.0,43.5667,43.5813,43.5302,43.5667,41200.0
2013-05-22 11:30:00,59.71,59.74,59.66,59.67,42400.0,43.574,43.5959,43.5375,43.5448,42400.0
2013-05-22 11:35:00,59.68,59.69,59.62,59.62,37400.0,43.5521,43.5594,43.5083,43.5083,37400.0
2013-05-22 11:40:00,59.62,59.67,59.61,59.67,25500.0,43.5083,43.5448,43.501,43.5448,25500.0
2013-05-22 11:45:00,59.67,59.81,59.67,59.8,44400.0,43.5448,43.647,43.5448,43.6397,44400.0
2013-05-22 11:50:00,59.79,59.8,59.73,59.73,48300.0,43.6324,43.6397,43.5886,43.5886,48300.0
2013-05-22 11:55:00,59.73,59.75,59.68,59.71,53200.0,43.5886,43.6032,43.5521,43.574,53200.0
2013-05-22 12:00:00,59.72,59.72,59.7,59.72,31000.0,43.5813,43.5813,43.5667,43.5813,31000.0
2013-05-22 12:05:00,59.73,59.74,59.71,59.73,26900.0,43.5886,43.5959,43.574,43.5886,26900.0
2013-05-22 12:10:00,59.73,59.73,59.66,59.68,41700.0,43.5886,43.5886,43.5375,43.5521,41700.0
2013-05-22 12:15:00,59.69,59.7,59.65,59.66,13500.0,43.5594,43.5667,43.5302,43.5375,13500.0
2013-05-22 12:20:00,59.66,59.72,59.65,59.72,38600.0,43.5375,43.5813,43.5302,43.5813,38600.0
2013-05-22 12:25:00,59.72,59.72,59.63,59.63,56100.0,43.5813,43.5813,43.5156,43.5156,56100.0
2013-05-22 12:30:00,59.64,59.65,59.58,59.59,25600.0,43.5229,43.5302,43.4791,43.4864,25600.0
2013-05-22 12:35:00,59.59,59.6,59.51,59.52,35100.0,43.4864,43.4937,43.428,43.4353,35100.0
2013-05-22 12:40:00,59.52,59.53,59.49,59.52,21100.0,43.4353,43.4426,43.4134,43.4353,21100.0
2013-05-22 12:45:00,59.53,59.55,59.52,59.55,18800.0,43.4426,43.4572,43.4353,43.4572,18800.0
2013-05-22 12:50:00,59.56,59.58,59.55,59.56,17700.0,43.4645,43.4791,43.4572,43.4645,17700.0
2013-05-22 12:55:00,59.56,59.61,59.55,59.59,26300.0,43.4645,43.501,43.4572,43.4864,26300.0
2013-05-22 13:00:00,59.58,59.62,59.52,59.53,21100.0,43.4791,43.5083,43.4353,43.4426,21100.0
2013-05-22 13:05:00,59.52,59.53,59.48,59.52,43400.0,43.4353,43.4426,43.4061,43.4353,43400.0
2013-05-22 13:10:00,59.52,59.54,59.51,59.53,40300.0,43.4353,43.4499,43.428,43.4426,40300.0
2013-05-22 13:15:00,59.53,59.57,59.42,59.45,29500.0,43.4426,43.4718,43.3624,43.3843,29500.0
2013-05-22 13:20:00,59.44,59.45,59.38,59.39,23700.0,43.377,43.3843,43.3332,43.3405,23700.0
2013-05-22 13:25:00,59.39,59.39,59.29,59.29,24100.0,43.3405,43.3405,43.2675,43.2675,24100.0
2013-05-22 13:30:00,59.28,59.34,59.25,59.29,44800.0,43.2602,43.304,43.2383,43.2675,44800.0
2013-05-22 13:35:00,59.28,59.34,59.26,59.31,26100.0,43.2602,43.304,43.2456,43.2821,26100.0
2013-05-22 13:40:00,59.31,59.37,59.23,59.23,42500.0,43.2821,43.3259,43.2237,43.2237,42500.0
2013-05-22 13:45:00,59.23,59.26,59.13,59.24,39100.0,43.2237,43.2456,43.1507,43.231,39100.0
2013-05-22 13:50:00,59.23,59.26,59.18,59.21,26100.0,43.2237,43.2456,43.1872,43.2091,26100.0
2013-05-22 13:55:00,59.22,59.25,59.19,59.23,17700.0,43.2164,43.2383,43.1945,43.2237,17700.0
2013-05-22 14:00:00,59.23,59.31,59.06,59.13,130800.0,43.2237,43.2821,43.0996,43.1507,130800.0
2013-05-22 14:05:00,59.14,59.21,59.06,59.14,134900.0,43.158,43.2091,43.0996,43.158,134900.0
2013-05-22 14:10:00,59.13,59.13,58.9,58.97,108700.0,43.1507,43.1507,42.9829,43.034,108700.0
2013-05-22 14:15:00,58.96,59.05,58.92,59.05,68800.0,43.0267,43.0923,42.9975,43.0923,68800.0
2013-05-22 14:20:00,59.06,59.07,58.97,58.98,46200.0,43.0996,43.1069,43.034,43.0413,46200.0
2013-05-22 14:25:00,58.98,58.99,58.87,58.9,62400.0,43.0413,43.0486,42.961,42.9829,62400.0
2013-05-22 14:30:00,58.89,58.99,58.85,58.95,53500.0,42.9756,43.0486,42.9464,43.0194,53500.0
2013-05-22 14:35:00,58.95,58.96,58.82,58.89,80400.0,43.0194,43.0267,42.9245,42.9756,80400.0
2013-05-22 14:40:00,58.89,58.9,58.8,58.87,58700.0,42.9756,42.9829,42.9099,42.961,58700.0
2013-05-22 14:45:00,58.87,58.93,58.86,58.89,48300.0,42.961,43.0048,42.9537,42.9756,48300.0
2013-05-22 14:50:00,58.9,58.95,58.86,58.89,55300.0,42.9829,43.0194,42.9537,42.9756,55300.0
2013-05-22 14:55:00,58.9,58.98,58.9,58.95,51600.0,42.9829,43.0413,42.9829,43.0194,51600.0
2013-05-22 15:00:00,58.95,58.95,58.85,58.87,60000.0,43.0194,43.0194,42.9464,42.961,60000.0
2013-05-22 15:05:00,58.86,58.88,58.82,58.87,40200.0,42.9537,42.9683,42.9245,42.961,40200.0
2013-05-22 15:10:00,58.87,58.92,58.85,58.85,69300.0,42.961,42.9975,42.9464,42.9464,69300.0
2013-05-22 15:15:00,58.85,58.87,58.78,58.8,51100.0,42.9464,42.961,42.8953,42.9099,51100.0
2013-05-22 15:20:00,58.79,58.79,58.75,58.75,71000.0,42.9026,42.9026,42.8734,42.8734,71000.0
2013-05-22 15:25:00,58.76,58.77,58.58,58.6,111200.0,42.8807,42.888,42.7494,42.764,111200.0
2013-05-22 15:30:00,58.6,58.62,58.49,58.58,196900.0,42.764,42.7785,42.6837,42.7494,196900.0
2013-05-22 15:35:00,58.58,58.62,58.52,58.55,148100.0,42.7494,42.7785,42.7056,42.7275,148100.0
2013-05-22 15:40:00,58.54,58.65,58.5,58.59,229300.0,42.7202,42.8004,42.691,42.7567,229300.0
2013-05-22 15:45:00,58.6,58.63,58.52,58.56,185300.0,42.764,42.7858,42.7056,42.7348,185300.0
2013-05-22 15:50:00,58.56,58.63,58.56,58.6,170200.0,42.7348,42.7858,42.7348,42.764,170200.0
2013-05-22 15:55:00,58.6,58.72,58.54,58.68,305400.0,42.764,42.8515,42.7202,42.8223,305400.0
2013-05-23 09:30:00,58.34,58.7,58.04,58.54,218900.0,42.5742,42.8369,42.3553,42.7202,218900.0
2013-05-23 09:35:00,58.55,58.6,58.2,58.33,38600.0,42.7275,42.764,42.4721,42.5669,38600.0
2013-05-23 09:40:00,58.32,58.39,58.1,58.13,56600.0,42.5596,42.6107,42.3991,42.421,56600.0
2013-05-23 09:45:00,58.11,58.16,57.93,58.02,78600.0,42.4064,42.4429,42.275,42.3407,78600.0
2013-05-23 09:50:00,58.03,58.03,57.93,57.98,40900.0,42.348,42.348,42.275,42.3115,40900.0
2013-05-23 09:55:00,57.99,58.03,57.9,57.98,48000.0,42.3188,42.348,42.2531,42.3115,48000.0
2013-05-23 10:00:00,57.98,58.01,57.8,57.95,112400.0,42.3115,42.3334,42.1801,42.2896,112400.0
2013-05-23 10:05:00,57.95,57.98,57.91,57.96,42300.0,42.2896,42.3115,42.2604,42.2969,42300.0
2013-05-23 10:10:00,57.96,58.07,57.93,57.95,58600.0,42.2969,42.3772,42.275,42.2896,58600.0
2013-05-23 10:15:00,57.95,58.05,57.94,58.03,64700.0,42.2896,42.3626,42.2823,42.348,64700.0
2013-05-23 10:20:00,58.02,58.08,57.95,58.03,78500.0,42.3407,42.3845,42.2896,42.348,78500.0
2013-05-23 10:25:00,58.03,58.12,58.02,58.02,64600.0,42.348,42.4137,42.3407,42.3407,64600.0
2013-05-23 10:30:00,58.02,58.08,58.0,58.01,35300.0,42.3407,42.3845,42.3261,42.3334,35300.0
2013-05-23 10:35:00,58.02,58.04,57.8,57.84,53000.0,42.3407,42.3553,42.1801,42.2093,53000.0
2013-05-23 10:40:00,57.85,57.89,57.81,57.89,78400.0,42.2166,42.2458,42.1874,42.2458,78400.0
2013-05-23 10:45:00,57.89,58.01,57.87,58.0,63600.0,42.2458,42.3334,42.2312,42.3261,63600.0
2013-05-23 10:50:00,58.0,58.07,57.99,58.02,36800.0,42.3261,42.3772,42.3188,42.3407,36800.0
2013-05-23 10:55:00,58.01,58.02,57.93,57.97,52000.0,42.3334,42.3407,42.275,42.3042,52000.0
2013-05-23 11:00:00,57.97,58.09,57.97,58.07,44300.0,42.3042,42.3918,42.3042,42.3772,44300.0
2013-05-23 11:05:00,58.07,58.23,58.07,58.21,39600.0,42.3772,42.4939,42.3772,42.4793,39600.0
2013-05-23 11:10:00,58.2,58.24,58.19,58.22,27400.0,42.4721,42.5012,42.4648,42.4866,27400.0
2013-05-23 11:15:00,58.22,58.25,58.15,58.24,21300.0,42.4866,42.5085,42.4356,42.5012,21300.0
2013-05-23 11:20:00,58.24,58.35,58.22,58.3,32000.0,42.5012,42.5815,42.4866,42.545,32000.0
2013-05-23 11:25:00,58.3,58.32,58.23,58.26,57800.0,42.545,42.5596,42.4939,42.5158,57800.0
2013-05-23 11:30:00,58.25,58.33,58.23,58.29,43200.0,42.5085,42.5669,42.4939,42.5377,43200.0
2013-05-23 11:35:00,58.3,58.38,58.28,58.32,62000.0,42.545,42.6034,42.5304,42.5596,62000.0
2013-05-23 11:40:00,58.32,58.33,58.22,58.23,42300.0,42.5596,42.5669,42.4866,42.4939,42300.0
2013-05-23 11:45:00,58.24,58.27,58.21,58.26,20600.0,42.5012,42.5231,42.4793,42.5158,20600.0
2013-05-23 11:50:00,58.26,58.34,58.26,58.27,40900.0,42.5158,42.5742,42.5158,42.5231,40900.0
2013-05-23 11:55:00,58.27,58.29,58.18,58.23,30300.0,42.5231,42.5377,42.4575,42.4939,30300.0
2013-05-23 12:00:00,58.23,58.3,58.22,58.23,19500.0,42.4939,42.545,42.4866,42.4939,19500.0
2013-05-23 12:05:00,58.24,58.41,58.24,58.38,25200.0,42.5012,42.6253,42.5012,42.6034,25200.0
2013-05-23 12:10:00,58.38,58.44,58.37,58.39,15900.0,42.6034,42.6472,42.5961,42.6107,15900.0
2013-05-23 12:15:00,58.39,58.41,58.34,58.39,18100.0,42.6107,42.6253,42.5742,42.6107,18100.0
2013-05-23 12:20:00,58.4,58.44,58.37,58.37,17500.0,42.618,42.6472,42.5961,42.5961,17500.0
2013-05-23 12:25:00,58.37,58.45,58.37,58.4,15400.0,42.5961,42.6545,42.5961,42.618,15400.0
2013-05-23 12:30:00,58.4,58.41,58.36,58.4,22200.0,42.618,42.6253,42.5888,42.618,22200.0
2013-05-23 12:35:00,58.41,58.42,58.35,58.36,23500.0,42.6253,42.6326,42.5815,42.5888,23500.0
2013-05-23 12:40:00,58.36,58.36,58.32,58.34,19800.0,42.5888,42.5888,42.5596,42.5742,19800.0
2013-05-23 12:45:00,58.36,58.39,58.33,58.38,33300.0,42.5888,42.6107,42.5669,42.6034,33300.0
2013-05-23 12:50:00,58.37,58.42,58.34,58.42,19500.0,42.5961,42.6326,42.5742,42.6326,19500.0
2013-05-23 12:55:00,58.42,58.45,58.38,58.39,33100.0,42.6326,42.6545,42.6034,42.6107,33100.0
2013-05-23 13:00:00,58.39,58.39,58.35,58.35,37400.0,42.6107,42.6107,42.5815,42.5815,37400.0
2013-05-23 13:05:00,58.36,58.38,58.3,58.32,36200.0,42.5888,42.6034,42.545,42.5596,36200.0
2013-05-23 13:10:00,58.31,58.38,58.28,58.37,23100.0,42.5523,42.6034,42.5304,42.5961,23100.0
2013-05-23 13:15:00,58.37,58.38,58.34,58.36,23600.0,42.5961,42.6034,42.5742,42.5888,23600.0
2013-05-23 13:20:00,58.35,58.35,58.26,58.28,35500.0,42.5815,42.5815,42.5158,42.5304,35500.0
2013-05-23 13:25:00,58.27,58.27,58.21,58.22,17400.0,42.5231,42.5231,42.4793,42.4866,17400.0
2013-05-23 13:30:00,58.23,58.29,58.22,58.26,23200.0,42.4939,42.5377,42.4866,42.5158,23200.0
2013-05-23 13:35:00,58.26,58.33,58.26,58.33,23000.0,42.5158,42.5669,42.5158,42.5669,23000.0
2013-05-23 13:40:00,58.32,58.33,58.25,58.28,22800.0,42.5596,42.5669,42.5085,42.5304,22800.0
2013-05-23 13:45:00,58.28,58.31,58.22,58.31,37900.0,42.5304,42.5523,42.4866,42.5523,37900.0
2013-05-23 13:50:00,58.3,58.33,58.26,58.26,21900.0,42.545,42.5669,42.5158,42.5158,21900.0
2013-05-23 13:55:00,58.25,58.4,58.25,58.39,34000.0,42.5085,42.618,42.5085,42.6107,34000.0
2013-05-23 14:00:00,58.39,58.39,58.34,58.36,32900.0,42.6107,42.6107,42.5742,42.5888,32900.0
2013-05-23 14:05:00,58.36,58.48,58.35,58.48,59100.0,42.5888,42.6764,42.5815,42.6764,59100.0
2013-05-23 14:10:00,58.48,58.5,58.47,58.49,18800.0,42.6764,42.691,42.6691,42.6837,18800.0
2013-05-23 14:15:00,58.5,58.58,58.49,58.57,40200.0,42.691,42.7494,42.6837,42.7421,40200.0
2013-05-23 14:20:00,58.57,58.59,58.5,58.5,42500.0,42.7421,42.7567,42.691,42.691,42500.0
2013-05-23 14:25:00,58.49,58.53,58.48,58.49,26900.0,42.6837,42.7129,42.6764,42.6837,26900.0
2013-05-23 14:30:00,58.48,58.49,58.4,58.43,31000.0,42.6764,42.6837,42.618,42.6399,31000.0
2013-05-23 14:35:00,58.42,58.45,58.39,58.4,41800.0,42.6326,42.6545,42.6107,42.618,41800.0
2013-05-23 14:40:00,58.41,58.58,58.41,58.56,46700.0,42.6253,42.7494,42.6253,42.7348,46700.0
2013-05-23 14:45:00,58.55,58.63,58.51,58.61,35000.0,42.7275,42.7858,42.6983,42.7713,35000.0
2013-05-23 14:50:00,58.61,58.62,58.52,58.54,26800.0,42.7713,42.7785,42.7056,42.7202,26800.0
2013-05-23 14:55:00,58.53,58.59,58.53,58.57,28400.0,42.7129,42.7567,42.7129,42.7421,28400.0
2013-05-23 15:00:00,58.56,58.59,58.48,58.48,43900.0,42.7348,42.7567,42.6764,42.6764,43900.0
2013-05-23 15:05:00,58.49,58.53,58.45,58.46,51800.0,42.6837,42.7129,42.6545,42.6618,51800.0
2013-05-23 15:10:00,58.45,58.55,58.45,58.51,41700.0,42.6545,42.7275,42.6545,42.6983,41700.0
2013-05-23 15:15:00,58.5,58.51,58.36,58.36,61800.0,42.691,42.6983,42.5888,42.5888,61800.0
2013-05-23 15:20:00,58.35,58.45,58.34,58.35,51500.0,42.5815,42.6545,42.5742,42.5815,51500.0
2013-05-23 15:25:00,58.34,58.42,58.31,58.4,65700.0,42.5742,42.6326,42.5523,42.618,65700.0
2013-05-23 15:30:00,58.4,58.45,58.37,58.38,53900.0,42.618,42.6545,42.5961,42.6034,53900.0
2013-05-23 15:35:00,58.39,58.4,58.32,58.32,83100.0,42.6107,42.618,42.5596,42.5596,83100.0
2013-05-23 15:40:00,58.32,58.4,58.31,58.34,68200.0,42.5596,42.618,42.5523,42.5742,68200.0
2013-05-23 15:45:00,58.33,58.38,58.27,58.28,111100.0,42.5669,42.6034,42.5231,42.5304,111100.0
2013-05-23 15:50:00,58.29,58.39,58.29,58.33,142300.0,42.5377,42.6107,42.5377,42.5669,142300.0
2013-05-23 15:55:00,58.33,58.39,58.29,58.34,283600.0,42.5669,42.6107,42.5377,42.5742,283600.0
2013-05-24 09:30:00,58.26,58.29,57.96,58.17,123300.0,42.5158,42.5377,42.2969,42.4502,123300.0
2013-05-24 09:35:00,58.17,58.27,58.13,58.14,41400.0,42.4502,42.5231,42.421,42.4283,41400.0
2013-05-24 09:40:00,58.13,58.19,58.0,58.07,28800.0,42.421,42.4648,42.3261,42.3772,28800.0
2013-05-24 09:45:00,58.07,58.18,58.07,58.12,48800.0,42.3772,42.4575,42.3772,42.4137,48800.0
2013-05-24 09:50:00,58.12,58.25,58.05,58.19,46900.0,42.4137,42.5085,42.3626,42.4648,46900.0
2013-05-24 09:55:00,58.19,58.36,58.11,58.35,95300.0,42.4648,42.5888,42.4064,42.5815,95300.0
2013-05-24 10:00:00,58.34,58.36,58.22,58.31,102400.0,42.5742,42.5888,42.4866,42.5523,102400.0
2013-05-24 10:05:00,58.32,58.48,58.28,58.42,65100.0,42.5596,42.6764,42.5304,42.6326,65100.0
2013-05-24 10:10:00,58.42,58.51,58.39,58.45,50100.0,42.6326,42.6983,42.6107,42.6545,50100.0
2013-05-24 10:15:00,58.45,58.57,58.42,58.56,67800.0,42.6545,42.7421,42.6326,42.7348,67800.0
2013-05-24 10:20:00,58.55,58.65,58.54,58.6,74900.0,42.7275,42.8004,42.7202,42.764,74900.0
2013-05-24 10:25:00,58.59,58.63,58.51,58.61,36600.0,42.7567,42.7858,42.6983,42.7713,36600.0
2013-05-24 10:30:00,58.6,58.63,58.44,58.44,37600.0,42.764,42.7858,42.6472,42.6472,37600.0
2013-05-24 10:35:00,58.43,58.51,58.41,58.51,48600.0,42.6399,42.6983,42.6253,42.6983,48600.0
2013-05-24 10:40:00,58.51,58.53,58.43,58.48,19800.0,42.6983,42.7129,42.6399,42.6764,19800.0
2013-05-24 10:45:00,58.48,58.51,58.36,58.4,25800.0,42.6764,42.6983,42.5888,42.618,25800.0
2013-05-24 10:50:00,58.4,58.52,58.4,58.51,25700.0,42.618,42.7056,42.618,42.6983,25700.0
2013-05-24 10:55:00,58.5,58.51,58.44,58.5,22900.0,42.691,42.6983,42.6472,42.691,22900.0
2013-05-24 11:00:00,58.51,58.51,58.4,58.5,36200.0,42.6983,42.6983,42.618,42.691,36200.0
2013-05-24 11:05:00,58.5,58.63,58.48,58.63,57100.0,42.691,42.7858,42.6764,42.7858,57100.0
2013-05-24 11:10:00,58.63,58.68,58.58,58.68,38500.0,42.7858,42.8223,42.7494,42.8223,38500.0
2013-05-24 11:15:00,58.68,58.7,58.61,58.63,27000.0,42.8223,42.8369,42.7713,42.7858,27000.0
2013-05-24 11:20:00,58.64,58.67,58.57,58.6,23400.0,42.7931,42.815,42.7421,42.764,23400.0
2013-05-24 11:25:00,58.6,58.65,58.56,58.58,20000.0,42.764,42.8004,42.7348,42.7494,20000.0
2013-05-24 11:30:00,58.57,58.65,58.54,58.64,60700.0,42.7421,42.8004,42.7202,42.7931,60700.0
2013-05-24 11:35:00,58.64,58.67,58.58,58.6,91300.0,42.7931,42.815,42.7494,42.764,91300.0
2013-05-24 11:40:00,58.6,58.77,58.6,58.76,46300.0,42.764,42.888,42.764,42.8807,46300.0
2013-05-24 11:45:00,58.77,58.89,58.77,58.84,81700.0,42.888,42.9756,42.888,42.9391,81700.0
2013-05-24 11:50:00,58.85,58.92,58.8,58.91,51500.0,42.9464,42.9975,42.9099,42.9902,51500.0
2013-05-24 11:55:00,58.91,58.99,58.89,58.97,67300.0,42.9902,43.0486,42.9756,43.034,67300.0
2013-05-24 12:00:00,58.97,59.0,58.92,58.97,55800.0,43.034,43.0559,42.9975,43.034,55800.0
2013-05-24 12:05:00,58.98,59.01,58.93,58.96,69000.0,43.0413,43.0632,43.0048,43.0267,69000.0
2013-05-24 12:10:00,58.96,59.0,58.9,58.98,60600.0,43.0267,43.0559,42.9829,43.0413,60600.0
2013-05-24 12:15:00,58.98,59.02,58.94,59.02,59300.0,43.0413,43.0705,43.0121,43.0705,59300.0
2013-05-24 12:20:00,59.02,59.03,58.95,58.96,28400.0,43.0705,43.0778,43.0194,43.0267,28400.0
2013-05-24 12:25:00,58.95,59.01,58.92,59.01,48200.0,43.0194,43.0632,42.9975,43.0632,48200.0
2013-05-24 12:30:00,59.01,59.05,59.01,59.03,49200.0,43.0632,43.0923,43.0632,43.0778,49200.0
2013-05-24 12:35:00,59.03,59.08,59.01,59.06,69100.0,43.0778,43.1142,43.0632,43.0996,69100.0
2013-05-24 12:40:00,59.05,59.1,59.04,59.08,29400.0,43.0923,43.1288,43.085,43.1142,29400.0
2013-05-24 12:45:00,59.09,59.19,59.09,59.17,42300.0,43.1215,43.1945,43.1215,43.1799,42300.0
2013-05-24 12:50:00,59.17,59.2,59.14,59.16,34600.0,43.1799,43.2018,43.158,43.1726,34600.0
2013-05-24 12:55:00,59.16,59.17,59.05,59.05,33000.0,43.1726,43.1799,43.0923,43.0923,33000.0
2013-05-24 13:00:00,59.04,59.09,59.03,59.07,27700.0,43.085,43.1215,43.0778,43.1069,27700.0
2013-05-24 13:05:00,59.06,59.12,59.04,59.12,30200.0,43.0996,43.1434,43.085,43.1434,30200.0
2013-05-24 13:10:00,59.11,59.17,59.09,59.16,156800.0,43.1361,43.1799,43.1215,43.1726,156800.0
2013-05-24 13:15:00,59.16,59.19,59.14,59.19,49300.0,43.1726,43.1945,43.158,43.1945,49300.0
2013-05-24 13:20:00,59.18,59.19,59.1,59.11,32800.0,43.1872,43.1945,43.1288,43.1361,32800.0
2013-05-24 13:25:00,59.1,59.11,59.07,59.09,27500.0,43.1288,43.1361,43.1069,43.1215,27500.0
2013-05-24 13:30:00,59.1,59.13,59.06,59.08,22700.0,43.1288,43.1507,43.0996,43.1142,22700.0
2013-05-24 13:35:00,59.09,59.1,59.03,59.06,23600.0,43.1215,43.1288,43.0778,43.0996,23600.0
2013-05-24 13:40:00,59.06,59.11,59.05,59.1,26400.0,43.0996,43.1361,43.0923,43.1288,26400.0
2013-05-24 13:45:00,59.1,59.1,59.07,59.08,15200.0,43.1288,43.1288,43.1069,43.1142,15200.0
2013-05-24 13:50:00,59.08,59.08,59.03,59.05,33200.0,43.1142,43.1142,43.0778,43.0923,33200.0
2013-05-24 13:55:00,59.04,59.09,59.03,59.09,19300.0,43.085,43.1215,43.0778,43.1215,19300.0
2013-05-24 14:00:00,59.08,59.09,59.0,59.03,37400.0,43.1142,43.1215,43.0559,43.0778,37400.0
2013-05-24 14:05:00,59.04,59.04,59.0,59.02,36300.0,43.085,43.085,43.0559,43.0705,36300.0
2013-05-24 14:10:00,59.02,59.12,59.02,59.12,26000.0,43.0705,43.1434,43.0705,43.1434,26000.0
2013-05-24 14:15:00,59.11,59.18,59.11,59.18,30300.0,43.1361,43.1872,43.1361,43.1872,30300.0
2013-05-24 14:20:00,59.18,59.19,59.13,59.14,29000.0,43.1872,43.1945,43.1507,43.158,29000.0
2013-05-24 14:25:00,59.14,59.19,59.13,59.19,23100.0,43.158,43.1945,43.1507,43.1945,23100.0
2013-05-24 14:30:00,59.18,59.19,59.13,59.14,31300.0,43.1872,43.1945,43.1507,43.158,31300.0
2013-05-24 14:35:00,59.14,59.19,59.12,59.16,32600.0,43.158,43.1945,43.1434,43.1726,32600.0
2013-05-24 14:40:00,59.17,59.25,59.16,59.21,30100.0,43.1799,43.2383,43.1726,43.2091,30100.0
2013-05-24 14:45:00,59.22,59.24,59.2,59.22,36000.0,43.2164,43.231,43.2018,43.2164,36000.0
2013-05-24 14:50:00,59.22,59.27,59.19,59.25,32600.0,43.2164,43.2529,43.1945,43.2383,32600.0
2013-05-24 14:55:00,59.25,59.26,59.17,59.23,45800.0,43.2383,43.2456,43.1799,43.2237,45800.0
2013-05-24 15:00:00,59.24,59.24,59.18,59.2,37500.0,43.231,43.231,43.1872,43.2018,37500.0
2013-05-24 15:05:00,59.2,59.27,59.2,59.26,38300.0,43.2018,43.2529,43.2018,43.2456,38300.0
2013-05-24 15:10:00,59.26,59.32,59.26,59.31,62000.0,43.2456,43.2894,43.2456,43.2821,62000.0
2013-05-24 15:15:00,59.31,59.35,59.25,59.25,76000.0,43.2821,43.3113,43.2383,43.2383,76000.0
2013-05-24 15:20:00,59.24,59.3,59.24,59.26,53800.0,43.231,43.2748,43.231,43.2456,53800.0
2013-05-24 15:25:00,59.26,59.28,59.23,59.26,50000.0,43.2456,43.2602,43.2237,43.2456,50000.0
2013-05-24 15:30:00,59.26,59.26,59.18,59.2,32600.0,43.2456,43.2456,43.1872,43.2018,32600.0
2013-05-24 15:35:00,59.2,59.2,59.12,59.13,46500.0,43.2018,43.2018,43.1434,43.1507,46500.0
2013-05-24 15:40:00,59.13,59.16,59.11,59.11,49400.0,43.1507,43.1726,43.1361,43.1361,49400.0
2013-05-24 15:45:00,59.11,59.16,59.11,59.13,63300.0,43.1361,43.1726,43.1361,43.1507,63300.0
2013-05-24 15:50:00,59.12,59.15,59.03,59.11,137500.0,43.1434,43.1653,43.0778,43.1361,137500.0
2013-05-24 15:55:00,59.11,59.21,59.1,59.21,217400.0,43.1361,43.2091,43.1288,43.2091,217400.0
2013-05-28 09:30:00,59.71,60.04,59.71,59.87,217300.0,43.574,43.8148,43.574,43.6908,217300.0
2013-05-28 09:35:00,59.86,60.03,59.85,59.93,58300.0,43.6835,43.8075,43.6762,43.7345,58300.0
2013-05-28 09:40:00,59.94,60.17,59.92,60.15,60200.0,43.7418,43.9097,43.7272,43.8951,60200.0
2013-05-28 09:45:00,60.17,60.4,60.14,60.36,95600.0,43.9097,44.0775,43.8878,44.0483,95600.0
2013-05-28 09:50:00,60.37,60.44,60.32,60.43,97300.0,44.0556,44.1067,44.0191,44.0994,97300.0
2013-05-28 09:55:00,60.41,60.67,60.36,60.65,92800.0,44.0848,44.2746,44.0483,44.26,92800.0
2013-05-28 10:00:00,60.66,60.7,60.52,60.54,106200.0,44.2673,44.2965,44.1651,44.1797,106200.0
2013-05-28 10:05:00,60.53,60.65,60.52,60.55,109000.0,44.1724,44.26,44.1651,44.187,109000.0
2013-05-28 10:10:00,60.55,60.55,60.41,60.45,92700.0,44.187,44.187,44.0848,44.114,92700.0
2013-05-28 10:15:00,60.44,60.52,60.42,60.5,58500.0,44.1067,44.1651,44.0921,44.1505,58500.0
2013-05-28 10:20:00,60.5,60.55,60.48,60.53,69400.0,44.1505,44.187,44.1359,44.1724,69400.0
2013-05-28 10:25:00,60.53,60.53,60.42,60.43,102900.0,44.1724,44.1724,44.0921,44.0994,102900.0
2013-05-28 10:30:00,60.43,60.53,60.42,60.47,57700.0,44.0994,44.1724,44.0921,44.1286,57700.0
2013-05-28 10:35:00,60.46,60.53,60.45,60.48,53100.0,44.1213,44.1724,44.114,44.1359,53100.0
2013-05-28 10:40:00,60.48,60.48,60.36,60.38,52900.0,44.1359,44.1359,44.0483,44.0629,52900.0
2013-05-28 10:45:00,60.37,60.42,60.36,60.39,71300.0,44.0556,44.0921,44.0483,44.0702,71300.0
2013-05-28 10:50:00,60.39,60.39,60.27,60.33,84700.0,44.0702,44.0702,43.9827,44.0264,84700.0
2013-05-28 10:55:00,60.33,60.35,60.29,60.35,120800.0,44.0264,44.041,43.9972,44.041,120800.0
2013-05-28 11:00:00,60.35,60.36,60.22,60.31,97000.0,44.041,44.0483,43.9462,44.0118,97000.0
2013-05-28 11:05:00,60.31,60.37,60.3,60.36,99700.0,44.0118,44.0556,44.0045,44.0483,99700.0
2013-05-28 11:10:00,60.36,60.49,60.32,60.44,116000.0,44.0483,44.1432,44.0191,44.1067,116000.0
2013-05-28 11:15:00,60.44,60.5,60.43,60.44,44700.0,44.1067,44.1505,44.0994,44.1067,44700.0
2013-05-28 11:20:00,60.43,60.44,60.32,60.42,49800.0,44.0994,44.1067,44.0191,44.0921,49800.0
2013-05-28 11:25:00,60.43,60.45,60.4,60.41,41600.0,44.0994,44.114,44.0775,44.0848,41600.0
2013-05-28 11:30:00,60.4,60.45,60.35,60.41,43400.0,44.0775,44.114,44.041,44.0848,43400.0
2013-05-28 11:35:00,60.41,60.42,60.31,60.32,50900.0,44.0848,44.0921,44.0118,44.0191,50900.0
2013-05-28 11:40:00,60.33,60.34,60.3,60.33,59300.0,44.0264,44.0337,44.0045,44.0264,59300.0
2013-05-28 11:45:00,60.33,60.36,60.27,60.36,65200.0,44.0264,44.0483,43.9827,44.0483,65200.0
2013-05-28 11:50:00,60.36,60.47,60.36,60.41,36500.0,44.0483,44.1286,44.0483,44.0848,36500.0
2013-05-28 11:55:00,60.41,60.42,60.28,60.28,66100.0,44.0848,44.0921,43.99,43.99,66100.0
2013-05-28 12:00:00,60.27,60.3,60.22,60.3,64600.0,43.9827,44.0045,43.9462,44.0045,64600.0
2013-05-28 12:05:00,60.3,60.38,60.29,60.38,38700.0,44.0045,44.0629,43.9972,44.0629,38700.0
2013-05-28 12:10:00,60.38,60.43,60.35,60.4,26800.0,44.0629,44.0994,44.041,44.0775,26800.0
2013-05-28 12:15:00,60.39,60.4,60.32,60.36,27100.0,44.0702,44.0775,44.0191,44.0483,27100.0
2013-05-28 12:20:00,60.35,60.42,60.35,60.4,36500.0,44.041,44.0921,44.041,44.0775,36500.0
2013-05-28 12:25:00,60.41,60.41,60.32,60.34,22400.0,44.0848,44.0848,44.0191,44.0337,22400.0
2013-05-28 12:30:00,60.33,60.36,60.28,60.36,33200.0,44.0264,44.0483,43.99,44.0483,33200.0
2013-05-28 12:35:00,60.35,60.4,60.3,60.39,32600.0,44.041,44.0775,44.0045,44.0702,32600.0
2013-05-28 12:40:00,60.4,60.43,60.35,60.41,41500.0,44.0775,44.0994,44.041,44.0848,41500.0
2013-05-28 12:45:00,60.41,60.43,60.37,60.43,26800.0,44.0848,44.0994,44.0556,44.0994,26800.0
2013-05-28 12:50:00,60.42,60.43,60.32,60.35,23700.0,44.0921,44.0994,44.0191,44.041,23700.0
2013-05-28 12:55:00,60.35,60.38,60.35,60.38,35200.0,44.041,44.0629,44.041,44.0629,35200.0
2013-05-28 13:00:00,60.37,60.49,60.37,60.48,35100.0,44.0556,44.1432,44.0556,44.1359,35100.0
2013-05-28 13:05:00,60.47,60.47,60.41,60.44,34900.0,44.1286,44.1286,44.0848,44.1067,34900.0
2013-05-28 13:10:00,60.43,60.5,60.43,60.47,41400.0,44.0994,44.1505,44.0994,44.1286,41400.0
2013-05-28 13:15:00,60.47,60.52,60.43,60.52,47400.0,44.1286,44.1651,44.0994,44.1651,47400.0
2013-05-28 13:20:00,60.51,60.52,60.43,60.48,68100.0,44.1578,44.1651,44.0994,44.1359,68100.0
2013-05-28 13:25:00,60.48,60.5,60.4,60.4,38100.0,44.1359,44.1505,44.0775,44.0775,38100.0
2013-05-28 13:30:00,60.4,60.4,60.29,60.3,52600.0,44.0775,44.0775,43.9972,44.0045,52600.0
2013-05-28 13:35:00,60.3,60.36,60.28,60.28,51100.0,44.0045,44.0483,43.99,43.99,51100.0
2013-05-28 13:40:00,60.27,60.31,60.19,60.22,45900.0,43.9827,44.0118,43.9243,43.9462,45900.0
2013-05-28 13:45:00,60.2,60.25,60.16,60.21,60400.0,43.9316,43.9681,43.9024,43.9389,60400.0
2013-05-28 13:50:00,60.21,60.22,60.18,60.18,42900.0,43.9389,43.9462,43.917,43.917,42900.0
2013-05-28 13:55:00,60.18,60.21,60.09,60.11,86400.0,43.917,43.9389,43.8513,43.8659,86400.0
2013-05-28 14:00:00,60.11,60.2,60.1,60.2,71400.0,43.8659,43.9316,43.8586,43.9316,71400.0
2013-05-28 14:05:00,60.2,60.3,60.19,60.28,77500.0,43.9316,44.0045,43.9243,43.99,77500.0
2013-05-28 14:10:00,60.27,60.28,60.14,60.16,62900.0,43.9827,43.99,43.8878,43.9024,62900.0
2013-05-28 14:15:00,60.15,60.31,60.14,60.29,39700.0,43.8951,44.0118,43.8878,43.9972,39700.0
2013-05-28 14:20:00,60.3,60.3,60.21,60.26,33300.0,44.0045,44.0045,43.9389,43.9754,33300.0
2013-05-28 14:25:00,60.25,60.26,60.21,60.25,36400.0,43.9681,43.9754,43.9389,43.9681,36400.0
2013-05-28 14:30:00,60.25,60.26,60.15,60.15,47000.0,43.9681,43.9754,43.8951,43.8951,47000.0
2013-05-28 14:35:00,60.14,60.2,60.13,60.13,46200.0,43.8878,43.9316,43.8805,43.8805,46200.0
2013-05-28 14:40:00,60.13,60.2,60.12,60.19,32700.0,43.8805,43.9316,43.8732,43.9243,32700.0
2013-05-28 14:45:00,60.2,60.28,60.18,60.21,43900.0,43.9316,43.99,43.917,43.9389,43900.0
2013-05-28 14:50:00,60.22,60.29,60.21,60.27,35000.0,43.9462,43.9972,43.9389,43.9827,35000.0
2013-05-28 14:55:00,60.25,60.3,60.24,60.28,42400.0,43.9681,44.0045,43.9608,43.99,42400.0
2013-05-28 15:00:00,60.27,60.3,60.21,60.29,43600.0,43.9827,44.0045,43.9389,43.9972,43600.0
2013-05-28 15:05:00,60.28,60.3,60.24,60.27,42500.0,43.99,44.0045,43.9608,43.9827,42500.0
2013-05-28 15:10:00,60.27,60.28,60.18,60.23,51700.0,43.9827,43.99,43.917,43.9535,51700.0
2013-05-28 15:15:00,60.22,60.35,60.22,60.31,56200.0,43.9462,44.041,43.9462,44.0118,56200.0
2013-05-28 15:20:00,60.32,60.35,60.26,60.28,47300.0,44.0191,44.041,43.9754,43.99,47300.0
2013-05-28 15:25:00,60.27,60.29,60.23,60.24,46100.0,43.9827,43.9972,43.9535,43.9608,46100.0
2013-05-28 15:30:00,60.25,60.31,60.24,60.29,61600.0,43.9681,44.0118,43.9608,43.9972,61600.0
2013-05-28 15:35:00,60.3,60.35,60.29,60.32,39800.0,44.0045,44.041,43.9972,44.0191,39800.0
2013-05-28 15:40:00,60.32,60.34,60.25,60.25,66800.0,44.0191,44.0337,43.9681,43.9681,66800.0
2013-05-28 15:45:00,60.24,60.32,60.22,60.32,126000.0,43.9608,44.0191,43.9462,44.0191,126000.0
2013-05-28 15:50:00,60.31,60.33,60.26,60.27,163000.0,44.0118,44.0264,43.9754,43.9827,163000.0
2013-05-28 15:55:00,60.27,60.28,60.2,60.21,318300.0,43.9827,43.99,43.9316,43.9389,318300.0
2013-05-29 09:30:00,59.83,59.88,59.62,59.75,115800.0,43.6616,43.698,43.5083,43.6032,115800.0
2013-05-29 09:35:00,59.74,59.76,59.41,59.41,36900.0,43.5959,43.6105,43.3551,43.3551,36900.0
2013-05-29 09:40:00,59.42,59.47,59.17,59.2,54800.0,43.3624,43.3988,43.1799,43.2018,54800.0
2013-05-29 09:45:00,59.21,59.33,59.1,59.33,71200.0,43.2091,43.2967,43.1288,43.2967,71200.0
2013-05-29 09:50:00,59.32,59.41,59.2,59.23,45300.0,43.2894,43.3551,43.2018,43.2237,45300.0
2013-05-29 09:55:00,59.21,59.3,59.15,59.21,57100.0,43.2091,43.2748,43.1653,43.2091,57100.0
2013-05-29 10:00:00,59.2,59.35,59.15,59.35,45300.0,43.2018,43.3113,43.1653,43.3113,45300.0
2013-05-29 10:05:00,59.35,59.37,59.24,59.26,75000.0,43.3113,43.3259,43.231,43.2456,75000.0
2013-05-29 10:10:00,59.25,59.31,59.19,59.25,64000.0,43.2383,43.2821,43.1945,43.2383,64000.0
2013-05-29 10:15:00,59.25,59.35,59.23,59.3,70500.0,43.2383,43.3113,43.2237,43.2748,70500.0
2013-05-29 10:20:00,59.3,59.3,59.14,59.15,72400.0,43.2748,43.2748,43.158,43.1653,72400.0
2013-05-29 10:25:00,59.14,59.2,59.11,59.17,48400.0,43.158,43.2018,43.1361,43.1799,48400.0
2013-05-29 10:30:00,59.16,59.32,59.1,59.32,85700.0,43.1726,43.2894,43.1288,43.2894,85700.0
2013-05-29 10:35:00,59.33,59.45,59.25,59.44,118400.0,43.2967,43.3843,43.2383,43.377,118400.0
2013-05-29 10:40:00,59.44,59.45,59.21,59.3,82900.0,43.377,43.3843,43.2091,43.2748,82900.0
2013-05-29 10:45:00,59.29,59.32,59.18,59.26,51500.0,43.2675,43.2894,43.1872,43.2456,51500.0
2013-05-29 10:50:00,59.24,59.32,59.21,59.27,35800.0,43.231,43.2894,43.2091,43.2529,35800.0
2013-05-29 10:55:00,59.27,59.27,59.13,59.15,70200.0,43.2529,43.2529,43.1507,43.1653,70200.0
2013-05-29 11:00:00,59.13,59.25,59.06,59.22,51000.0,43.1507,43.2383,43.0996,43.2164,51000.0
2013-05-29 11:05:00,59.21,59.33,59.19,59.32,54200.0,43.2091,43.2967,43.1945,43.2894,54200.0
2013-05-29 11:10:00,59.32,59.34,59.28,59.28,26200.0,43.2894,43.304,43.2602,43.2602,26200.0
2013-05-29 11:15:00,59.26,59.27,59.18,59.21,37600.0,43.2456,43.2529,43.1872,43.2091,37600.0
2013-05-29 11:20:00,59.22,59.34,59.22,59.34,40000.0,43.2164,43.304,43.2164,43.304,40000.0
2013-05-29 11:25:00,59.34,59.37,59.3,59.3,41700.0,43.304,43.3259,43.2748,43.2748,41700.0
2013-05-29 11:30:00,59.31,59.43,59.3,59.36,61600.0,43.2821,43.3697,43.2748,43.3186,61600.0
2013-05-29 11:35:00,59.36,59.37,59.25,59.25,21800.0,43.3186,43.3259,43.2383,43.2383,21800.0
2013-05-29 11:40:00,59.25,59.26,59.21,59.22,24100.0,43.2383,43.2456,43.2091,43.2164,24100.0
2013-05-29 11:45:00,59.23,59.35,59.23,59.34,33500.0,43.2237,43.3113,43.2237,43.304,33500.0
2013-05-29 11:50:00,59.33,59.36,59.29,59.3,14500.0,43.2967,43.3186,43.2675,43.2748,14500.0
2013-05-29 11:55:00,59.29,59.39,59.29,59.37,22800.0,43.2675,43.3405,43.2675,43.3259,22800.0
2013-05-29 12:00:00,59.37,59.41,59.32,59.33,21400.0,43.3259,43.3551,43.2894,43.2967,21400.0
2013-05-29 12:05:00,59.33,59.34,59.25,59.26,17300.0,43.2967,43.304,43.2383,43.2456,17300.0
2013-05-29 12:10:00,59.25,59.28,59.24,59.26,17800.0,43.2383,43.2602,43.231,43.2456,17800.0
2013-05-29 12:15:00,59.26,59.34,59.25,59.34,17700.0,43.2456,43.304,43.2383,43.304,17700.0
2013-05-29 12:20:00,59.33,59.33,59.26,59.27,21400.0,43.2967,43.2967,43.2456,43.2529,21400.0
2013-05-29 12:25:00,59.28,59.28,59.2,59.22,41400.0,43.2602,43.2602,43.2018,43.2164,41400.0
2013-05-29 12:30:00,59.2,59.29,59.2,59.26,53400.0,43.2018,43.2675,43.2018,43.2456,53400.0
2013-05-29 12:35:00,59.26,59.3,59.24,59.29,53700.0,43.2456,43.2748,43.231,43.2675,53700.0
2013-05-29 12:40:00,59.29,59.34,59.28,59.33,14300.0,43.2675,43.304,43.2602,43.2967,14300.0
2013-05-29 12:45:00,59.33,59.34,59.27,59.28,43600.0,43.2967,43.304,43.2529,43.2602,43600.0
2013-05-29 12:50:00,59.28,59.29,59.24,59.25,30200.0,43.2602,43.2675,43.231,43.2383,30200.0
2013-05-29 12:55:00,59.25,59.29,59.21,59.22,12800.0,43.2383,43.2675,43.2091,43.2164,12800.0
2013-05-29 13:00:00,59.22,59.25,59.2,59.22,24800.0,43.2164,43.2383,43.2018,43.2164,24800.0
2013-05-29 13:05:00,59.23,59.24,59.18,59.19,24000.0,43.2237,43.231,43.1872,43.1945,24000.0
2013-05-29 13:10:00,59.19,59.2,59.11,59.2,38200.0,43.1945,43.2018,43.1361,43.2018,38200.0
2013-05-29 13:15:00,59.19,59.24,59.19,59.2,15300.0,43.1945,43.231,43.1945,43.2018,15300.0
2013-05-29 13:20:00,59.21,59.25,59.2,59.25,15200.0,43.2091,43.2383,43.2018,43.2383,15200.0
2013-05-29 13:25:00,59.24,59.35,59.23,59.35,21000.0,43.231,43.3113,43.2237,43.3113,21000.0
2013-05-29 13:30:00,59.33,59.37,59.28,59.33,35000.0,43.2967,43.3259,43.2602,43.2967,35000.0
2013-05-29 13:35:00,59.33,59.39,59.33,59.39,20300.0,43.2967,43.3405,43.2967,43.3405,20300.0
2013-05-29 13:40:00,59.4,59.5,59.4,59.48,34400.0,43.3478,43.4207,43.3478,43.4061,34400.0
2013-05-29 13:45:00,59.49,59.53,59.43,59.52,37100.0,43.4134,43.4426,43.3697,43.4353,37100.0
2013-05-29 13:50:00,59.51,59.52,59.46,59.49,22700.0,43.428,43.4353,43.3915,43.4134,22700.0
2013-05-29 13:55:00,59.49,59.64,59.49,59.59,41500.0,43.4134,43.5229,43.4134,43.4864,41500.0
2013-05-29 14:00:00,59.58,59.59,59.53,59.54,31400.0,43.4791,43.4864,43.4426,43.4499,31400.0
2013-05-29 14:05:00,59.54,59.64,59.51,59.58,37900.0,43.4499,43.5229,43.428,43.4791,37900.0
2013-05-29 14:10:00,59.58,59.6,59.53,59.54,28400.0,43.4791,43.4937,43.4426,43.4499,28400.0
2013-05-29 14:15:00,59.55,59.6,59.51,59.52,34300.0,43.4572,43.4937,43.428,43.4353,34300.0
2013-05-29 14:20:00,59.53,59.56,59.52,59.52,22200.0,43.4426,43.4645,43.4353,43.4353,22200.0
2013-05-29 14:25:00,59.52,59.53,59.45,59.48,43300.0,43.4353,43.4426,43.3843,43.4061,43300.0
2013-05-29 14:30:00,59.48,59.49,59.45,59.45,19500.0,43.4061,43.4134,43.3843,43.3843,19500.0
2013-05-29 14:35:00,59.45,59.48,59.43,59.45,24700.0,43.3843,43.4061,43.3697,43.3843,24700.0
2013-05-29 14:40:00,59.43,59.5,59.39,59.5,28400.0,43.3697,43.4207,43.3405,43.4207,28400.0
2013-05-29 14:45:00,59.49,59.5,59.45,59.45,22300.0,43.4134,43.4207,43.3843,43.3843,22300.0
2013-05-29 14:50:00,59.45,59.49,59.41,59.47,58600.0,43.3843,43.4134,43.3551,43.3988,58600.0
2013-05-29 14:55:00,59.47,59.49,59.36,59.36,47600.0,43.3988,43.4134,43.3186,43.3186,47600.0
2013-05-29 15:00:00,59.36,59.4,59.32,59.35,34400.0,43.3186,43.3478,43.2894,43.3113,34400.0
2013-05-29 15:05:00,59.34,59.37,59.3,59.34,45200.0,43.304,43.3259,43.2748,43.304,45200.0
2013-05-29 15:10:00,59.34,59.46,59.31,59.43,53600.0,43.304,43.3915,43.2821,43.3697,53600.0
2013-05-29 15:15:00,59.42,59.43,59.34,59.37,37000.0,43.3624,43.3697,43.304,43.3259,37000.0
2013-05-29 15:20:00,59.38,59.48,59.36,59.45,33400.0,43.3332,43.4061,43.3186,43.3843,33400.0
2013-05-29 15:25:00,59.45,59.47,59.39,59.43,24900.0,43.3843,43.3988,43.3405,43.3697,24900.0
2013-05-29 15:30:00,59.44,59.46,59.41,59.46,23800.0,43.377,43.3915,43.3551,43.3915,23800.0
2013-05-29 15:35:00,59.45,59.45,59.34,59.37,66700.0,43.3843,43.3843,43.304,43.3259,66700.0
2013-05-29 15:40:00,59.36,59.38,59.29,59.31,49200.0,43.3186,43.3332,43.2675,43.2821,49200.0
2013-05-29 15:45:00,59.3,59.31,59.24,59.25,84700.0,43.2748,43.2821,43.231,43.2383,84700.0
2013-05-29 15:50:00,59.25,59.3,59.21,59.22,143200.0,43.2383,43.2748,43.2091,43.2164,143200.0
2013-05-29 15:55:00,59.22,59.29,59.2,59.24,127100.0,43.2164,43.2675,43.2018,43.231,127100.0
2013-05-30 09:30:00,59.44,59.44,59.1,59.22,64400.0,43.377,43.377,43.1288,43.2164,64400.0
2013-05-30 09:35:00,59.17,59.24,59.16,59.22,16900.0,43.1799,43.231,43.1726,43.2164,16900.0
2013-05-30 09:40:00,59.23,59.24,59.12,59.12,19200.0,43.2237,43.231,43.1434,43.1434,19200.0
2013-05-30 09:45:00,59.17,59.34,59.14,59.33,46700.0,43.1799,43.304,43.158,43.2967,46700.0
2013-05-30 09:50:00,59.32,59.4,59.32,59.35,17700.0,43.2894,43.3478,43.2894,43.3113,17700.0
2013-05-30 09:55:00,59.33,59.34,59.26,59.33,29300.0,43.2967,43.304,43.2456,43.2967,29300.0
2013-05-30 10:00:00,59.32,59.44,59.26,59.3,41300.0,43.2894,43.377,43.2456,43.2748,41300.0
2013-05-30 10:05:00,59.3,59.36,59.28,59.32,50200.0,43.2748,43.3186,43.2602,43.2894,50200.0
2013-05-30 10:10:00,59.32,59.41,59.23,59.26,83900.0,43.2894,43.3551,43.2237,43.2456,83900.0
2013-05-30 10:15:00,59.26,59.32,59.17,59.21,51500.0,43.2456,43.2894,43.1799,43.2091,51500.0
2013-05-30 10:20:00,59.22,59.27,59.16,59.16,36600.0,43.2164,43.2529,43.1726,43.1726,36600.0
2013-05-30 10:25:00,59.15,59.3,59.15,59.25,64900.0,43.1653,43.2748,43.1653,43.2383,64900.0
2013-05-30 10:30:00,59.26,59.37,59.2,59.3,35900.0,43.2456,43.3259,43.2018,43.2748,35900.0
2013-05-30 10:35:00,59.3,59.36,59.29,59.32,20900.0,43.2748,43.3186,43.2675,43.2894,20900.0
2013-05-30 10:40:00,59.33,59.4,59.31,59.36,24000.0,43.2967,43.3478,43.2821,43.3186,24000.0
2013-05-30 10:45:00,59.35,59.38,59.28,59.33,38900.0,43.3113,43.3332,43.2602,43.2967,38900.0
2013-05-30 10:50:00,59.32,59.35,59.24,59.24,14500.0,43.2894,43.3113,43.231,43.231,14500.0
2013-05-30 10:55:00,59.25,59.33,59.24,59.32,22200.0,43.2383,43.2967,43.231,43.2894,22200.0
2013-05-30 11:00:00,59.32,59.35,59.23,59.28,55100.0,43.2894,43.3113,43.2237,43.2602,55100.0
2013-05-30 11:05:00,59.28,59.29,59.15,59.15,28800.0,43.2602,43.2675,43.1653,43.1653,28800.0
2013-05-30 11:10:00,59.15,59.15,59.09,59.09,24500.0,43.1653,43.1653,43.1215,43.1215,24500.0
2013-05-30 11:15:00,59.09,59.09,58.94,59.0,41000.0,43.1215,43.1215,43.0121,43.0559,41000.0
2013-05-30 11:20:00,58.99,59.07,58.98,59.05,19500.0,43.0486,43.1069,43.0413,43.0923,19500.0
2013-05-30 11:25:00,59.05,59.05,59.0,59.0,19800.0,43.0923,43.0923,43.0559,43.0559,19800.0
2013-05-30 11:30:00,59.0,59.1,58.99,58.99,33500.0,43.0559,43.1288,43.0486,43.0486,33500.0
2013-05-30 11:35:00,58.99,59.04,58.99,59.02,31600.0,43.0486,43.085,43.0486,43.0705,31600.0
2013-05-30 11:40:00,59.02,59.08,58.99,59.0,33800.0,43.0705,43.1142,43.0486,43.0559,33800.0
2013-05-30 11:45:00,59.0,59.02,58.97,58.98,32900.0,43.0559,43.0705,43.034,43.0413,32900.0
2013-05-30 11:50:00,58.98,59.08,58.96,59.07,36700.0,43.0413,43.1142,43.0267,43.1069,36700.0
2013-05-30 11:55:00,59.06,59.08,59.02,59.02,28300.0,43.0996,43.1142,43.0705,43.0705,28300.0
2013-05-30 12:00:00,59.02,59.06,58.98,58.98,54700.0,43.0705,43.0996,43.0413,43.0413,54700.0
2013-05-30 12:05:00,58.98,59.02,58.95,58.97,19100.0,43.0413,43.0705,43.0194,43.034,19100.0
2013-05-30 12:10:00,58.97,59.02,58.94,59.02,39900.0,43.034,43.0705,43.0121,43.0705,39900.0
2013-05-30 12:15:00,59.03,59.03,58.97,58.97,23000.0,43.0778,43.0778,43.034,43.034,23000.0
2013-05-30 12:20:00,58.97,58.98,58.95,58.97,29700.0,43.034,43.0413,43.0194,43.034,29700.0
2013-05-30 12:25:00,58.97,59.02,58.96,59.0,21900.0,43.034,43.0705,43.0267,43.0559,21900.0
2013-05-30 12:30:00,59.0,59.01,58.96,59.0,14200.0,43.0559,43.0632,43.0267,43.0559,14200.0
2013-05-30 12:35:00,59.01,59.01,58.95,58.95,11700.0,43.0632,43.0632,43.0194,43.0194,11700.0
2013-05-30 12:40:00,58.95,58.99,58.94,58.99,18300.0,43.0194,43.0486,43.0121,43.0486,18300.0
2013-05-30 12:45:00,58.98,59.05,58.97,59.04,19600.0,43.0413,43.0923,43.034,43.085,19600.0
2013-05-30 12:50:00,59.03,59.05,58.98,59.05,21900.0,43.0778,43.0923,43.0413,43.0923,21900.0
2013-05-30 12:55:00,59.04,59.08,59.0,59.03,36200.0,43.085,43.1142,43.0559,43.0778,36200.0
2013-05-30 13:00:00,59.03,59.07,59.0,59.01,28400.0,43.0778,43.1069,43.0559,43.0632,28400.0
2013-05-30 13:05:00,59.01,59.01,58.94,58.95,10800.0,43.0632,43.0632,43.0121,43.0194,10800.0
2013-05-30 13:10:00,58.94,58.94,58.89,58.93,23000.0,43.0121,43.0121,42.9756,43.0048,23000.0
2013-05-30 13:15:00,58.93,59.04,58.93,59.04,60300.0,43.0048,43.085,43.0048,43.085,60300.0
2013-05-30 13:20:00,59.03,59.06,58.99,59.02,75700.0,43.0778,43.0996,43.0486,43.0705,75700.0
2013-05-30 13:25:00,59.02,59.06,59.0,59.06,10100.0,43.0705,43.0996,43.0559,43.0996,10100.0
2013-05-30 13:30:00,59.06,59.09,59.05,59.07,21700.0,43.0996,43.1215,43.0923,43.1069,21700.0
2013-05-30 13:35:00,59.07,59.08,59.03,59.07,68500.0,43.1069,43.1142,43.0778,43.1069,68500.0
2013-05-30 13:40:00,59.07,59.1,59.06,59.06,15100.0,43.1069,43.1288,43.0996,43.0996,15100.0
2013-05-30 13:45:00,59.06,59.07,59.02,59.02,28500.0,43.0996,43.1069,43.0705,43.0705,28500.0
2013-05-30 13:50:00,59.02,59.05,58.99,59.03,28900.0,43.0705,43.0923,43.0486,43.0778,28900.0
2013-05-30 13:55:00,59.04,59.04,59.0,59.02,27600.0,43.085,43.085,43.0559,43.0705,27600.0
2013-05-30 14:00:00,59.02,59.09,59.01,59.02,31300.0,43.0705,43.1215,43.0632,43.0705,31300.0
2013-05-30 14:05:00,59.02,59.02,58.93,58.93,44100.0,43.0705,43.0705,43.0048,43.0048,44100.0
2013-05-30 14:10:00,58.94,58.96,58.9,58.9,29100.0,43.0121,43.0267,42.9829,42.9829,29100.0
2013-05-30 14:15:00,58.91,58.99,58.91,58.99,24300.0,42.9902,43.0486,42.9902,43.0486,24300.0
2013-05-30 14:20:00,58.99,59.06,58.99,59.05,25500.0,43.0486,43.0996,43.0486,43.0923,25500.0
2013-05-30 14:25:00,59.05,59.06,59.01,59.04,34700.0,43.0923,43.0996,43.0632,43.085,34700.0
2013-05-30 14:30:00,59.05,59.09,59.03,59.07,78600.0,43.0923,43.1215,43.0778,43.1069,78600.0
2013-05-30 14:35:00,59.07,59.08,59.05,59.06,29100.0,43.1069,43.1142,43.0923,43.0996,29100.0
2013-05-30 14:40:00,59.05,59.08,59.03,59.03,18500.0,43.0923,43.1142,43.0778,43.0778,18500.0
2013-05-30 14:45:00,59.04,59.07,59.03,59.07,19700.0,43.085,43.1069,43.0778,43.1069,19700.0
2013-05-30 14:50:00,59.06,59.1,59.04,59.07,44500.0,43.0996,43.1288,43.085,43.1069,44500.0
2013-05-30 14:55:00,59.07,59.09,59.02,59.03,17700.0,43.1069,43.1215,43.0705,43.0778,17700.0
2013-05-30 15:00:00,59.03,59.08,59.02,59.05,23400.0,43.0778,43.1142,43.0705,43.0923,23400.0
2013-05-30 15:05:00,59.05,59.05,59.02,59.04,30800.0,43.0923,43.0923,43.0705,43.085,30800.0
2013-05-30 15:10:00,59.03,59.07,59.03,59.03,29400.0,43.0778,43.1069,43.0778,43.0778,29400.0
2013-05-30 15:15:00,59.02,59.05,59.01,59.05,23600.0,43.0705,43.0923,43.0632,43.0923,23600.0
2013-05-30 15:20:00,59.05,59.08,58.98,58.99,45200.0,43.0923,43.1142,43.0413,43.0486,45200.0
2013-05-30 15:25:00,58.99,59.02,58.97,58.97,34600.0,43.0486,43.0705,43.034,43.034,34600.0
2013-05-30 15:30:00,58.97,58.98,58.91,58.91,43800.0,43.034,43.0413,42.9902,42.9902,43800.0
2013-05-30 15:35:00,58.91,58.95,58.89,58.95,42300.0,42.9902,43.0194,42.9756,43.0194,42300.0
2013-05-30 15:40:00,58.95,59.0,58.91,58.93,52200.0,43.0194,43.0559,42.9902,43.0048,52200.0
2013-05-30 15:45:00,58.93,58.94,58.81,58.84,85100.0,43.0048,43.0121,42.9172,42.9391,85100.0
2013-05-30 15:50:00,58.84,58.9,58.83,58.86,178300.0,42.9391,42.9829,42.9318,42.9537,178300.0
2013-05-30 15:55:00,58.86,58.87,58.79,58.79,158600.0,42.9537,42.961,42.9026,42.9026,158600.0
2013-05-31 09:30:00,58.89,58.89,58.67,58.82,129700.0,42.9756,42.9756,42.815,42.9245,129700.0
2013-05-31 09:35:00,58.83,58.98,58.8,58.93,49000.0,42.9318,43.0413,42.9099,43.0048,49000.0
2013-05-31 09:40:00,58.93,59.15,58.88,58.88,71900.0,43.0048,43.1653,42.9683,42.9683,71900.0
2013-05-31 09:45:00,58.89,58.93,58.83,58.84,53000.0,42.9756,43.0048,42.9318,42.9391,53000.0
2013-05-31 09:50:00,58.84,58.85,58.66,58.73,55400.0,42.9391,42.9464,42.8077,42.8588,55400.0
2013-05-31 09:55:00,58.74,58.9,58.67,58.89,64100.0,42.8661,42.9829,42.815,42.9756,64100.0
2013-05-31 10:00:00,58.89,58.96,58.81,58.81,78900.0,42.9756,43.0267,42.9172,42.9172,78900.0
2013-05-31 10:05:00,58.81,58.85,58.68,58.7,76200.0,42.9172,42.9464,42.8223,42.8369,76200.0
2013-05-31 10:10:00,58.7,58.77,58.69,58.77,51400.0,42.8369,42.888,42.8296,42.888,51400.0
2013-05-31 10:15:00,58.77,58.77,58.66,58.75,74000.0,42.888,42.888,42.8077,42.8734,74000.0
2013-05-31 10:20:00,58.76,58.82,58.72,58.81,168700.0,42.8807,42.9245,42.8515,42.9172,168700.0
2013-05-31 10:25:00,58.81,58.83,58.64,58.66,98700.0,42.9172,42.9318,42.7931,42.8077,98700.0
2013-05-31 10:30:00,58.66,58.72,58.63,58.7,84300.0,42.8077,42.8515,42.7858,42.8369,84300.0
2013-05-31 10:35:00,58.7,58.71,58.58,58.69,68800.0,42.8369,42.8442,42.7494,42.8296,68800.0
2013-05-31 10:40:00,58.69,58.71,58.62,58.65,42600.0,42.8296,42.8442,42.7785,42.8004,42600.0
2013-05-31 10:45:00,58.66,58.7,58.57,58.6,32500.0,42.8077,42.8369,42.7421,42.764,32500.0
2013-05-31 10:50:00,58.61,58.63,58.48,58.54,138700.0,42.7713,42.7858,42.6764,42.7202,138700.0
2013-05-31 10:55:00,58.55,58.63,58.48,58.52,121700.0,42.7275,42.7858,42.6764,42.7056,121700.0
2013-05-31 11:00:00,58.52,58.58,58.52,58.57,49200.0,42.7056,42.7494,42.7056,42.7421,49200.0
2013-05-31 11:05:00,58.56,58.76,58.56,58.73,66100.0,42.7348,42.8807,42.7348,42.8588,66100.0
2013-05-31 11:10:00,58.75,58.81,58.68,58.74,128000.0,42.8734,42.9172,42.8223,42.8661,128000.0
2013-05-31 11:15:00,58.75,58.78,58.65,58.74,101800.0,42.8734,42.8953,42.8004,42.8661,101800.0
2013-05-31 11:20:00,58.74,58.78,58.69,58.73,74500.0,42.8661,42.8953,42.8296,42.8588,74500.0
2013-05-31 11:25:00,58.73,58.75,58.67,58.67,29800.0,42.8588,42.8734,42.815,42.815,29800.0
2013-05-31 11:30:00,58.67,58.76,58.67,58.68,31800.0,42.815,42.8807,42.815,42.8223,31800.0
2013-05-31 11:35:00,58.69,58.76,58.68,58.75,22600.0,42.8296,42.8807,42.8223,42.8734,22600.0
2013-05-31 11:40:00,58.75,58.77,58.67,58.77,64800.0,42.8734,42.888,42.815,42.888,64800.0
2013-05-31 11:45:00,58.76,58.79,58.76,58.77,28100.0,42.8807,42.9026,42.8807,42.888,28100.0
2013-05-31 11:50:00,58.77,58.8,58.74,58.76,42200.0,42.888,42.9099,42.8661,42.8807,42200.0
2013-05-31 11:55:00,58.76,58.77,58.7,58.72,31800.0,42.8807,42.888,42.8369,42.8515,31800.0
2013-05-31 12:00:00,58.72,58.73,58.61,58.61,54700.0,42.8515,42.8588,42.7713,42.7713,54700.0
2013-05-31 12:05:00,58.61,58.61,58.57,58.6,39300.0,42.7713,42.7713,42.7421,42.764,39300.0
2013-05-31 12:10:00,58.6,58.61,58.51,58.52,64500.0,42.764,42.7713,42.6983,42.7056,64500.0
2013-05-31 12:15:00,58.52,58.52,58.43,58.47,92500.0,42.7056,42.7056,42.6399,42.6691,92500.0
2013-05-31 12:20:00,58.48,58.49,58.41,58.48,42700.0,42.6764,42.6837,42.6253,42.6764,42700.0
2013-05-31 12:25:00,58.48,58.51,58.47,58.48,25200.0,42.6764,42.6983,42.6691,42.6764,25200.0
2013-05-31 12:30:00,58.47,58.51,58.41,58.5,40300.0,42.6691,42.6983,42.6253,42.691,40300.0
2013-05-31 12:35:00,58.51,58.52,58.5,58.5,24300.0,42.6983,42.7056,42.691,42.691,24300.0
2013-05-31 12:40:00,58.51,58.51,58.41,58.47,68100.0,42.6983,42.6983,42.6253,42.6691,68100.0
2013-05-31 12:45:00,58.48,58.51,58.45,58.51,66400.0,42.6764,42.6983,42.6545,42.6983,66400.0
2013-05-31 12:50:00,58.5,58.51,58.41,58.46,27000.0,42.691,42.6983,42.6253,42.6618,27000.0
2013-05-31 12:55:00,58.47,58.48,58.44,58.44,29900.0,42.6691,42.6764,42.6472,42.6472,29900.0
2013-05-31 13:00:00,58.44,58.55,58.44,58.54,22300.0,42.6472,42.7275,42.6472,42.7202,22300.0
2013-05-31 13:05:00,58.54,58.62,58.53,58.6,26900.0,42.7202,42.7785,42.7129,42.764,26900.0
2013-05-31 13:10:00,58.61,58.63,58.58,58.6,19000.0,42.7713,42.7858,42.7494,42.764,19000.0
2013-05-31 13:15:00,58.6,58.62,58.55,58.62,27500.0,42.764,42.7785,42.7275,42.7785,27500.0
2013-05-31 13:20:00,58.62,58.64,58.6,58.61,18700.0,42.7785,42.7931,42.764,42.7713,18700.0
2013-05-31 13:25:00,58.62,58.7,58.62,58.7,38800.0,42.7785,42.8369,42.7785,42.8369,38800.0
2013-05-31 13:30:00,58.7,58.7,58.57,58.58,32400.0,42.8369,42.8369,42.7421,42.7494,32400.0
2013-05-31 13:35:00,58.58,58.6,58.53,58.54,23200.0,42.7494,42.764,42.7129,42.7202,23200.0
2013-05-31 13:40:00,58.54,58.55,58.48,58.55,29900.0,42.7202,42.7275,42.6764,42.7275,29900.0
2013-05-31 13:45:00,58.56,58.56,58.48,58.52,13700.0,42.7348,42.7348,42.6764,42.7056,13700.0
2013-05-31 13:50:00,58.51,58.56,58.49,58.54,20300.0,42.6983,42.7348,42.6837,42.7202,20300.0
2013-05-31 13:55:00,58.53,58.55,58.47,58.51,24100.0,42.7129,42.7275,42.6691,42.6983,24100.0
2013-05-31 14:00:00,58.51,58.53,58.46,58.47,31100.0,42.6983,42.7129,42.6618,42.6691,31100.0
2013-05-31 14:05:00,58.48,58.48,58.44,58.45,20200.0,42.6764,42.6764,42.6472,42.6545,20200.0
2013-05-31 14:10:00,58.45,58.45,58.31,58.36,46200.0,42.6545,42.6545,42.5523,42.5888,46200.0
2013-05-31 14:15:00,58.36,58.43,58.32,58.39,28700.0,42.5888,42.6399,42.5596,42.6107,28700.0
2013-05-31 14:20:00,58.38,58.44,58.35,58.43,24000.0,42.6034,42.6472,42.5815,42.6399,24000.0
2013-05-31 14:25:00,58.43,58.43,58.37,58.37,38000.0,42.6399,42.6399,42.5961,42.5961,38000.0
2013-05-31 14:30:00,58.38,58.38,58.32,58.32,61700.0,42.6034,42.6034,42.5596,42.5596,61700.0
2013-05-31 14:35:00,58.33,58.33,58.19,58.22,91200.0,42.5669,42.5669,42.4648,42.4866,91200.0
2013-05-31 14:40:00,58.22,58.22,58.16,58.17,76600.0,42.4866,42.4866,42.4429,42.4502,76600.0
2013-05-31 14:45:00,58.17,58.17,58.08,58.13,68600.0,42.4502,42.4502,42.3845,42.421,68600.0
2013-05-31 14:50:00,58.12,58.15,58.04,58.07,96000.0,42.4137,42.4356,42.3553,42.3772,96000.0
2013-05-31 14:55:00,58.07,58.08,58.02,58.03,74700.0,42.3772,42.3845,42.3407,42.348,74700.0
2013-05-31 15:00:00,58.03,58.13,57.99,58.12,61400.0,42.348,42.421,42.3188,42.4137,61400.0
2013-05-31 15:05:00,58.12,58.17,58.1,58.16,50100.0,42.4137,42.4502,42.3991,42.4429,50100.0
2013-05-31 15:10:00,58.15,58.2,58.09,58.2,43500.0,42.4356,42.4721,42.3918,42.4721,43500.0
2013-05-31 15:15:00,58.21,58.26,58.16,58.23,95500.0,42.4793,42.5158,42.4429,42.4939,95500.0
2013-05-31 15:20:00,58.23,58.3,58.22,58.27,61900.0,42.4939,42.545,42.4866,42.5231,61900.0
2013-05-31 15:25:00,58.26,58.28,58.13,58.15,76300.0,42.5158,42.5304,42.421,42.4356,76300.0
2013-05-31 15:30:00,58.14,58.17,57.95,58.01,108000.0,42.4283,42.4502,42.2896,42.3334,108000.0
2013-05-31 15:35:00,58.02,58.07,58.0,58.04,79900.0,42.3407,42.3772,42.3261,42.3553,79900.0
2013-05-31 15:40:00,58.04,58.08,58.01,58.06,76800.0,42.3553,42.3845,42.3334,42.3699,76800.0
2013-05-31 15:45:00,58.06,58.1,57.9,57.93,187500.0,42.3699,42.3991,42.2531,42.275,187500.0
2013-05-31 15:50:00,57.93,57.95,57.86,57.87,190900.0,42.275,42.2896,42.2239,42.2312,190900.0
2013-05-31 15:55:00,57.87,57.87,57.58,57.58,533500.0,42.2312,42.2312,42.0196,42.0196,533500.0
2013-06-03 09:30:00,57.76,57.76,56.6,56.86,352500.0,42.151,42.151,41.3044,41.4942,352500.0
2013-06-03 09:35:00,56.87,57.04,56.64,56.66,91300.0,41.5015,41.6255,41.3336,41.3482,91300.0
2013-06-03 09:40:00,56.68,56.92,56.59,56.92,151300.0,41.3628,41.538,41.2971,41.538,151300.0
2013-06-03 09:45:00,56.91,57.02,56.79,56.85,90300.0,41.5307,41.6109,41.4431,41.4869,90300.0
2013-06-03 09:50:00,56.84,57.2,56.84,57.18,120800.0,41.4796,41.7423,41.4796,41.7277,120800.0
2013-06-03 09:55:00,57.18,57.2,56.89,56.95,93400.0,41.7277,41.7423,41.5161,41.5599,93400.0
2013-06-03 10:00:00,56.94,57.1,56.74,57.02,110800.0,41.5526,41.6693,41.4066,41.6109,110800.0
2013-06-03 10:05:00,57.01,57.22,57.01,57.17,73100.0,41.6036,41.7569,41.6036,41.7204,73100.0
2013-06-03 10:10:00,57.16,57.53,57.13,57.48,122000.0,41.7131,41.9831,41.6912,41.9466,122000.0
2013-06-03 10:15:00,57.45,57.55,57.4,57.48,81600.0,41.9247,41.9977,41.8882,41.9466,81600.0
2013-06-03 10:20:00,57.5,57.6,57.37,57.57,60400.0,41.9612,42.0342,41.8663,42.0123,60400.0
2013-06-03 10:25:00,57.58,57.62,57.42,57.58,62300.0,42.0196,42.0488,41.9028,42.0196,62300.0
2013-06-03 10:30:00,57.58,57.59,57.38,57.4,38900.0,42.0196,42.0269,41.8736,41.8882,38900.0
2013-06-03 10:35:00,57.41,57.41,57.3,57.38,53000.0,41.8955,41.8955,41.8153,41.8736,53000.0
2013-06-03 10:40:00,57.38,57.43,57.22,57.4,66400.0,41.8736,41.9101,41.7569,41.8882,66400.0
2013-06-03 10:45:00,57.4,57.57,57.39,57.55,54700.0,41.8882,42.0123,41.8809,41.9977,54700.0
2013-06-03 10:50:00,57.56,57.8,57.52,57.78,73100.0,42.005,42.1801,41.9758,42.1656,73100.0
2013-06-03 10:55:00,57.78,58.04,57.7,57.92,106800.0,42.1656,42.3553,42.1072,42.2677,106800.0
2013-06-03 11:00:00,57.92,57.94,57.76,57.76,72300.0,42.2677,42.2823,42.151,42.151,72300.0
2013-06-03 11:05:00,57.77,57.9,57.69,57.85,53800.0,42.1583,42.2531,42.0999,42.2166,53800.0
2013-06-03 11:10:00,57.84,57.85,57.64,57.71,52300.0,42.2093,42.2166,42.0634,42.1145,52300.0
2013-06-03 11:15:00,57.71,57.78,57.65,57.72,37800.0,42.1145,42.1656,42.0707,42.1218,37800.0
2013-06-03 11:20:00,57.73,57.78,57.52,57.53,50800.0,42.1291,42.1656,41.9758,41.9831,50800.0
2013-06-03 11:25:00,57.52,57.61,57.51,57.61,35800.0,41.9758,42.0415,41.9685,42.0415,35800.0
2013-06-03 11:30:00,57.62,57.74,57.6,57.68,53800.0,42.0488,42.1364,42.0342,42.0926,53800.0
2013-06-03 11:35:00,57.66,57.86,57.66,57.72,47900.0,42.078,42.2239,42.078,42.1218,47900.0
2013-06-03 11:40:00,57.72,57.76,57.64,57.74,24400.0,42.1218,42.151,42.0634,42.1364,24400.0
2013-06-03 11:45:00,57.76,57.84,57.71,57.77,33300.0,42.151,42.2093,42.1145,42.1583,33300.0
2013-06-03 11:50:00,57.77,57.77,57.66,57.68,28800.0,42.1583,42.1583,42.078,42.0926,28800.0
2013-06-03 11:55:00,57.69,57.7,57.59,57.7,47700.0,42.0999,42.1072,42.0269,42.1072,47700.0
2013-06-03 12:00:00,57.71,57.87,57.71,57.75,45500.0,42.1145,42.2312,42.1145,42.1437,45500.0
2013-06-03 12:05:00,57.75,57.8,57.71,57.78,29500.0,42.1437,42.1801,42.1145,42.1656,29500.0
2013-06-03 12:10:00,57.78,57.83,57.76,57.8,24400.0,42.1656,42.202,42.151,42.1801,24400.0
2013-06-03 12:15:00,57.79,57.79,57.68,57.72,34700.0,42.1728,42.1728,42.0926,42.1218,34700.0
2013-06-03 12:20:00,57.72,57.84,57.68,57.84,37100.0,42.1218,42.2093,42.0926,42.2093,37100.0
2013-06-03 12:25:00,57.84,57.84,57.71,57.74,31500.0,42.2093,42.2093,42.1145,42.1364,31500.0
2013-06-03 12:30:00,57.75,57.81,57.69,57.74,47000.0,42.1437,42.1874,42.0999,42.1364,47000.0
2013-06-03 12:35:00,57.75,57.92,57.75,57.83,44700.0,42.1437,42.2677,42.1437,42.202,44700.0
2013-06-03 12:40:00,57.82,57.96,57.8,57.92,36300.0,42.1947,42.2969,42.1801,42.2677,36300.0
2013-06-03 12:45:00,57.92,58.04,57.89,58.04,64900.0,42.2677,42.3553,42.2458,42.3553,64900.0
2013-06-03 12:50:00,58.04,58.06,57.92,57.93,42700.0,42.3553,42.3699,42.2677,42.275,42700.0
2013-06-03 12:55:00,57.94,58.0,57.87,57.96,81400.0,42.2823,42.3261,42.2312,42.2969,81400.0
2013-06-03 13:00:00,57.97,58.04,57.93,58.04,66200.0,42.3042,42.3553,42.275,42.3553,66200.0
2013-06-03 13:05:00,58.03,58.14,58.01,58.09,56600.0,42.348,42.4283,42.3334,42.3918,56600.0
2013-06-03 13:10:00,58.08,58.08,58.02,58.03,23800.0,42.3845,42.3845,42.3407,42.348,23800.0
2013-06-03 13:15:00,58.04,58.1,58.01,58.02,28500.0,42.3553,42.3991,42.3334,42.3407,28500.0
2013-06-03 13:20:00,58.02,58.04,57.95,57.98,29000.0,42.3407,42.3553,42.2896,42.3115,29000.0
2013-06-03 13:25:00,57.97,57.98,57.91,57.98,36100.0,42.3042,42.3115,42.2604,42.3115,36100.0
2013-06-03 13:30:00,57.98,58.14,57.98,58.1,63200.0,42.3115,42.4283,42.3115,42.3991,63200.0
2013-06-03 13:35:00,58.1,58.11,57.97,58.01,27100.0,42.3991,42.4064,42.3042,42.3334,27100.0
2013-06-03 13:40:00,58.01,58.08,58.0,58.02,50500.0,42.3334,42.3845,42.3261,42.3407,50500.0
2013-06-03 13:45:00,58.01,58.16,58.01,58.16,40900.0,42.3334,42.4429,42.3334,42.4429,40900.0
2013-06-03 13:50:00,58.17,58.24,58.17,58.2,51300.0,42.4502,42.5012,42.4502,42.4721,51300.0
2013-06-03 13:55:00,58.19,58.23,58.08,58.09,93700.0,42.4648,42.4939,42.3845,42.3918,93700.0
2013-06-03 14:00:00,58.09,58.28,58.05,58.27,102700.0,42.3918,42.5304,42.3626,42.5231,102700.0
2013-06-03 14:05:00,58.27,58.38,58.27,58.37,80600.0,42.5231,42.6034,42.5231,42.5961,80600.0
2013-06-03 14:10:00,58.38,58.42,58.35,58.38,58300.0,42.6034,42.6326,42.5815,42.6034,58300.0
2013-06-03 14:15:00,58.37,58.43,58.35,58.4,80700.0,42.5961,42.6399,42.5815,42.618,80700.0
2013-06-03 14:20:00,58.4,58.43,58.36,58.36,88800.0,42.618,42.6399,42.5888,42.5888,88800.0
2013-06-03 14:25:00,58.35,58.39,58.28,58.29,62900.0,42.5815,42.6107,42.5304,42.5377,62900.0
2013-06-03 14:30:00,58.29,58.31,58.22,58.25,67600.0,42.5377,42.5523,42.4866,42.5085,67600.0
2013-06-03 14:35:00,58.26,58.34,58.25,58.32,68000.0,42.5158,42.5742,42.5085,42.5596,68000.0
2013-06-03 14:40:00,58.31,58.41,58.31,58.34,164900.0,42.5523,42.6253,42.5523,42.5742,164900.0
2013-06-03 14:45:00,58.35,58.36,58.29,58.3,126400.0,42.5815,42.5888,42.5377,42.545,126400.0
2013-06-03 14:50:00,58.3,58.38,58.29,58.34,130200.0,42.545,42.6034,42.5377,42.5742,130200.0
2013-06-03 14:55:00,58.32,58.38,58.27,58.3,63200.0,42.5596,42.6034,42.5231,42.545,63200.0
2013-06-03 15:00:00,58.3,58.36,58.27,58.32,128100.0,42.545,42.5888,42.5231,42.5596,128100.0
2013-06-03 15:05:00,58.31,58.32,58.25,58.28,84600.0,42.5523,42.5596,42.5085,42.5304,84600.0
2013-06-03 15:10:00,58.29,58.36,58.21,58.3,75500.0,42.5377,42.5888,42.4793,42.545,75500.0
2013-06-03 15:15:00,58.31,58.32,58.26,58.27,52800.0,42.5523,42.5596,42.5158,42.5231,52800.0
2013-06-03 15:20:00,58.28,58.43,58.27,58.37,221200.0,42.5304,42.6399,42.5231,42.5961,221200.0
2013-06-03 15:25:00,58.37,58.4,58.31,58.39,70600.0,42.5961,42.618,42.5523,42.6107,70600.0
2013-06-03 15:30:00,58.39,58.44,58.31,58.44,99000.0,42.6107,42.6472,42.5523,42.6472,99000.0
2013-06-03 15:35:00,58.44,58.49,58.41,58.48,105900.0,42.6472,42.6837,42.6253,42.6764,105900.0
2013-06-03 15:40:00,58.48,58.59,58.47,58.59,158600.0,42.6764,42.7567,42.6691,42.7567,158600.0
2013-06-03 15:45:00,58.6,58.7,58.52,58.56,197700.0,42.764,42.8369,42.7056,42.7348,197700.0
2013-06-03 15:50:00,58.56,58.62,58.52,58.59,159800.0,42.7348,42.7785,42.7056,42.7567,159800.0
2013-06-03 15:55:00,58.59,58.7,58.55,58.63,324300.0,42.7567,42.8369,42.7275,42.7858,324300.0
2013-06-04 09:30:00,58.58,58.58,58.31,58.33,100500.0,42.7494,42.7494,42.5523,42.5669,100500.0
2013-06-04 09:35:00,58.33,58.53,58.31,58.38,54900.0,42.5669,42.7129,42.5523,42.6034,54900.0
2013-06-04 09:40:00,58.38,58.77,58.37,58.76,69300.0,42.6034,42.888,42.5961,42.8807,69300.0
2013-06-04 09:45:00,58.75,58.8,58.63,58.79,66800.0,42.8734,42.9099,42.7858,42.9026,66800.0
2013-06-04 09:50:00,58.78,58.81,58.58,58.59,97600.0,42.8953,42.9172,42.7494,42.7567,97600.0
2013-06-04 09:55:00,58.59,58.68,58.49,58.49,43700.0,42.7567,42.8223,42.6837,42.6837,43700.0
2013-06-04 10:00:00,58.48,58.55,58.34,58.37,55000.0,42.6764,42.7275,42.5742,42.5961,55000.0
2013-06-04 10:05:00,58.37,58.4,58.33,58.38,41700.0,42.5961,42.618,42.5669,42.6034,41700.0
2013-06-04 10:10:00,58.38,58.42,58.27,58.27,52500.0,42.6034,42.6326,42.5231,42.5231,52500.0
2013-06-04 10:15:00,58.27,58.27,58.05,58.06,79200.0,42.5231,42.5231,42.3626,42.3699,79200.0
2013-06-04 10:20:00,58.05,58.23,58.0,58.23,80200.0,42.3626,42.4939,42.3261,42.4939,80200.0
2013-06-04 10:25:00,58.23,58.27,58.1,58.14,57100.0,42.4939,42.5231,42.3991,42.4283,57100.0
2013-06-04 10:30:00,58.14,58.24,58.11,58.13,50400.0,42.4283,42.5012,42.4064,42.421,50400.0
2013-06-04 10:35:00,58.14,58.16,58.08,58.12,40300.0,42.4283,42.4429,42.3845,42.4137,40300.0
2013-06-04 10:40:00,58.11,58.15,58.07,58.07,66500.0,42.4064,42.4356,42.3772,42.3772,66500.0
2013-06-04 10:45:00,58.07,58.16,58.04,58.12,62800.0,42.3772,42.4429,42.3553,42.4137,62800.0
2013-06-04 10:50:00,58.12,58.14,57.93,57.93,66900.0,42.4137,42.4283,42.275,42.275,66900.0
2013-06-04 10:55:00,57.94,58.09,57.92,58.0,63400.0,42.2823,42.3918,42.2677,42.3261,63400.0
2013-06-04 11:00:00,57.99,58.01,57.91,58.01,55500.0,42.3188,42.3334,42.2604,42.3334,55500.0
2013-06-04 11:05:00,58.0,58.04,57.99,58.01,76400.0,42.3261,42.3553,42.3188,42.3334,76400.0
2013-06-04 11:10:00,58.03,58.09,58.02,58.07,27600.0,42.348,42.3918,42.3407,42.3772,27600.0
2013-06-04 11:15:00,58.08,58.08,57.88,57.88,38800.0,42.3845,42.3845,42.2385,42.2385,38800.0
2013-06-04 11:20:00,57.89,58.03,57.89,57.99,35200.0,42.2458,42.348,42.2458,42.3188,35200.0
2013-06-04 11:25:00,57.98,57.98,57.9,57.9,48400.0,42.3115,42.3115,42.2531,42.2531,48400.0
2013-06-04 11:30:00,57.89,57.92,57.84,57.9,54700.0,42.2458,42.2677,42.2093,42.2531,54700.0
2013-06-04 11:35:00,57.9,57.9,57.73,57.8,44100.0,42.2531,42.2531,42.1291,42.1801,44100.0
2013-06-04 11:40:00,57.81,57.9,57.77,57.9,30300.0,42.1874,42.2531,42.1583,42.2531,30300.0
2013-06-04 11:45:00,57.9,57.93,57.8,57.83,42000.0,42.2531,42.275,42.1801,42.202,42000.0
2013-06-04 11:50:00,57.82,57.85,57.77,57.78,28900.0,42.1947,42.2166,42.1583,42.1656,28900.0
2013-06-04 11:55:00,57.78,57.81,57.77,57.77,30000.0,42.1656,42.1874,42.1583,42.1583,30000.0
2013-06-04 12:00:00,57.76,57.76,57.62,57.65,73000.0,42.151,42.151,42.0488,42.0707,73000.0
2013-06-04 12:05:00,57.66,57.7,57.58,57.67,38700.0,42.078,42.1072,42.0196,42.0853,38700.0
2013-06-04 12:10:00,57.65,57.73,57.63,57.69,37000.0,42.0707,42.1291,42.0561,42.0999,37000.0
2013-06-04 12:15:00,57.68,57.7,57.55,57.61,48000.0,42.0926,42.1072,41.9977,42.0415,48000.0
2013-06-04 12:20:00,57.63,57.64,57.58,57.58,25300.0,42.0561,42.0634,42.0196,42.0196,25300.0
2013-06-04 12:25:00,57.58,57.59,57.53,57.53,33300.0,42.0196,42.0269,41.9831,41.9831,33300.0
2013-06-04 12:30:00,57.53,57.58,57.51,57.57,33900.0,41.9831,42.0196,41.9685,42.0123,33900.0
2013-06-04 12:35:00,57.58,57.62,57.57,57.61,33300.0,42.0196,42.0488,42.0123,42.0415,33300.0
2013-06-04 12:40:00,57.6,57.64,57.59,57.62,24100.0,42.0342,42.0634,42.0269,42.0488,24100.0
2013-06-04 12:45:00,57.63,57.63,57.55,57.59,24600.0,42.0561,42.0561,41.9977,42.0269,24600.0
2013-06-04 12:50:00,57.59,57.63,57.54,57.61,44600.0,42.0269,42.0561,41.9904,42.0415,44600.0
2013-06-04 12:55:00,57.62,57.66,57.6,57.65,38700.0,42.0488,42.078,42.0342,42.0707,38700.0
2013-06-04 13:00:00,57.66,57.66,57.61,57.63,27000.0,42.078,42.078,42.0415,42.0561,27000.0
2013-06-04 13:05:00,57.63,57.68,57.6,57.67,32800.0,42.0561,42.0926,42.0342,42.0853,32800.0
2013-06-04 13:10:00,57.67,57.7,57.64,57.69,26300.0,42.0853,42.1072,42.0634,42.0999,26300.0
2013-06-04 13:15:00,57.7,57.76,57.69,57.76,37900.0,42.1072,42.151,42.0999,42.151,37900.0
2013-06-04 13:20:00,57.75,57.76,57.67,57.68,24100.0,42.1437,42.151,42.0853,42.0926,24100.0
2013-06-04 13:25:00,57.66,57.67,57.46,57.54,81300.0,42.078,42.0853,41.932,41.9904,81300.0
2013-06-04 13:30:00,57.53,57.56,57.46,57.55,39600.0,41.9831,42.005,41.932,41.9977,39600.0
2013-06-04 13:35:00,57.54,57.55,57.37,57.41,42100.0,41.9904,41.9977,41.8663,41.8955,42100.0
2013-06-04 13:40:00,57.4,57.45,57.38,57.45,35100.0,41.8882,41.9247,41.8736,41.9247,35100.0
2013-06-04 13:45:00,57.44,57.44,57.29,57.34,50500.0,41.9174,41.9174,41.808,41.8445,50500.0
2013-06-04 13:50:00,57.33,57.39,57.29,57.3,54200.0,41.8372,41.8809,41.808,41.8153,54200.0
2013-06-04 13:55:00,57.3,57.34,57.22,57.34,69800.0,41.8153,41.8445,41.7569,41.8445,69800.0
2013-06-04 14:00:00,57.32,57.35,57.18,57.2,90200.0,41.8299,41.8518,41.7277,41.7423,90200.0
2013-06-04 14:05:00,57.2,57.21,57.08,57.09,81600.0,41.7423,41.7496,41.6547,41.662,81600.0
2013-06-04 14:10:00,57.08,57.21,57.03,57.21,70700.0,41.6547,41.7496,41.6182,41.7496,70700.0
2013-06-04 14:15:00,57.22,57.31,57.22,57.29,46200.0,41.7569,41.8226,41.7569,41.808,46200.0
2013-06-04 14:20:00,57.29,57.33,57.25,57.26,42100.0,41.808,41.8372,41.7788,41.7861,42100.0
2013-06-04 14:25:00,57.25,57.36,57.24,57.36,58600.0,41.7788,41.8591,41.7715,41.8591,58600.0
2013-06-04 14:30:00,57.37,57.49,57.36,57.48,96200.0,41.8663,41.9539,41.8591,41.9466,96200.0
2013-06-04 14:35:00,57.48,57.48,57.38,57.45,48200.0,41.9466,41.9466,41.8736,41.9247,48200.0
2013-06-04 14:40:00,57.46,57.56,57.46,57.48,39700.0,41.932,42.005,41.932,41.9466,39700.0
2013-06-04 14:45:00,57.48,57.53,57.47,57.49,41000.0,41.9466,41.9831,41.9393,41.9539,41000.0
2013-06-04 14:50:00,57.49,57.56,57.47,57.52,45800.0,41.9539,42.005,41.9393,41.9758,45800.0
2013-06-04 14:55:00,57.53,57.53,57.43,57.45,47400.0,41.9831,41.9831,41.9101,41.9247,47400.0
2013-06-04 15:00:00,57.45,57.49,57.41,57.47,65100.0,41.9247,41.9539,41.8955,41.9393,65100.0
2013-06-04 15:05:00,57.46,57.58,57.45,57.52,53700.0,41.932,42.0196,41.9247,41.9758,53700.0
2013-06-04 15:10:00,57.52,57.55,57.39,57.4,74400.0,41.9758,41.9977,41.8809,41.8882,74400.0
2013-06-04 15:15:00,57.39,57.43,57.3,57.36,76400.0,41.8809,41.9101,41.8153,41.8591,76400.0
2013-06-04 15:20:00,57.37,57.41,57.32,57.37,75900.0,41.8663,41.8955,41.8299,41.8663,75900.0
2013-06-04 15:25:00,57.37,57.43,57.33,57.37,72400.0,41.8663,41.9101,41.8372,41.8663,72400.0
2013-06-04 15:30:00,57.37,57.58,57.36,57.58,195600.0,41.8663,42.0196,41.8591,42.0196,195600.0
2013-06-04 15:35:00,57.58,57.58,57.51,57.52,78100.0,42.0196,42.0196,41.9685,41.9758,78100.0
2013-06-04 15:40:00,57.52,57.63,57.51,57.61,103500.0,41.9758,42.0561,41.9685,42.0415,103500.0
2013-06-04 15:45:00,57.62,57.63,57.56,57.56,132400.0,42.0488,42.0561,42.005,42.005,132400.0
2013-06-04 15:50:00,57.56,57.58,57.51,57.57,154300.0,42.005,42.0196,41.9685,42.0123,154300.0
2013-06-04 15:55:00,57.57,57.61,57.47,57.48,147700.0,42.0123,42.0415,41.9393,41.9466,147700.0
2013-06-05 09:30:00,57.41,57.78,57.41,57.71,82400.0,41.8955,42.1656,41.8955,42.1145,82400.0
2013-06-05 09:35:00,57.69,57.72,57.38,57.57,26600.0,42.0999,42.1218,41.8736,42.0123,26600.0
2013-06-05 09:40:00,57.57,57.75,57.5,57.73,60000.0,42.0123,42.1437,41.9612,42.1291,60000.0
2013-06-05 09:45:00,57.72,57.77,57.61,57.65,66400.0,42.1218,42.1583,42.0415,42.0707,66400.0
2013-06-05 09:50:00,57.65,57.68,57.42,57.54,67800.0,42.0707,42.0926,41.9028,41.9904,67800.0
2013-06-05 09:55:00,57.55,57.61,57.5,57.5,63300.0,41.9977,42.0415,41.9612,41.9612,63300.0
2013-06-05 10:00:00,57.51,57.6,57.44,57.55,71700.0,41.9685,42.0342,41.9174,41.9977,71700.0
2013-06-05 10:05:00,57.55,57.57,57.31,57.34,49700.0,41.9977,42.0123,41.8226,41.8445,49700.0
2013-06-05 10:10:00,57.33,57.39,57.3,57.33,53200.0,41.8372,41.8809,41.8153,41.8372,53200.0
2013-06-05 10:15:00,57.32,57.35,57.18,57.25,89900.0,41.8299,41.8518,41.7277,41.7788,89900.0
2013-06-05 10:20:00,57.24,57.27,57.12,57.14,66700.0,41.7715,41.7934,41.6839,41.6985,66700.0
2013-06-05 10:25:00,57.14,57.22,57.08,57.21,73400.0,41.6985,41.7569,41.6547,41.7496,73400.0
2013-06-05 10:30:00,57.21,57.3,57.14,57.28,18900.0,41.7496,41.8153,41.6985,41.8007,18900.0
2013-06-05 10:35:00,57.3,57.36,57.25,57.26,81800.0,41.8153,41.8591,41.7788,41.7861,81800.0
2013-06-05 10:40:00,57.25,57.36,57.25,57.3,34600.0,41.7788,41.8591,41.7788,41.8153,34600.0
2013-06-05 10:45:00,57.3,57.34,57.25,57.28,44000.0,41.8153,41.8445,41.7788,41.8007,44000.0
2013-06-05 10:50:00,57.27,57.33,57.24,57.29,44500.0,41.7934,41.8372,41.7715,41.808,44500.0
2013-06-05 10:55:00,57.29,57.35,57.26,57.31,28900.0,41.808,41.8518,41.7861,41.8226,28900.0
2013-06-05 11:00:00,57.3,57.35,57.25,57.32,51000.0,41.8153,41.8518,41.7788,41.8299,51000.0
2013-06-05 11:05:00,57.31,57.32,57.23,57.24,54000.0,41.8226,41.8299,41.7642,41.7715,54000.0
2013-06-05 11:10:00,57.24,57.32,57.24,57.3,27300.0,41.7715,41.8299,41.7715,41.8153,27300.0
2013-06-05 11:15:00,57.29,57.32,57.26,57.26,24600.0,41.808,41.8299,41.7861,41.7861,24600.0
2013-06-05 11:20:00,57.26,57.26,57.18,57.21,29300.0,41.7861,41.7861,41.7277,41.7496,29300.0
2013-06-05 11:25:00,57.21,57.24,57.17,57.17,22200.0,41.7496,41.7715,41.7204,41.7204,22200.0
2013-06-05 11:30:00,57.17,57.17,57.05,57.05,39600.0,41.7204,41.7204,41.6328,41.6328,39600.0
2013-06-05 11:35:00,57.05,57.23,57.04,57.23,28200.0,41.6328,41.7642,41.6255,41.7642,28200.0
2013-06-05 11:40:00,57.23,57.26,57.19,57.25,33700.0,41.7642,41.7861,41.735,41.7788,33700.0
2013-06-05 11:45:00,57.25,57.31,57.24,57.28,32400.0,41.7788,41.8226,41.7715,41.8007,32400.0
2013-06-05 11:50:00,57.28,57.37,57.23,57.3,33900.0,41.8007,41.8663,41.7642,41.8153,33900.0
2013-06-05 11:55:00,57.29,57.3,57.13,57.19,54600.0,41.808,41.8153,41.6912,41.735,54600.0
2013-06-05 12:00:00,57.18,57.2,57.12,57.12,28800.0,41.7277,41.7423,41.6839,41.6839,28800.0
2013-06-05 12:05:00,57.12,57.13,57.04,57.13,26200.0,41.6839,41.6912,41.6255,41.6912,26200.0
2013-06-05 12:10:00,57.13,57.15,57.11,57.15,39000.0,41.6912,41.7058,41.6766,41.7058,39000.0
2013-06-05 12:15:00,57.14,57.17,57.08,57.11,35300.0,41.6985,41.7204,41.6547,41.6766,35300.0
2013-06-05 12:20:00,57.11,57.11,57.04,57.09,23200.0,41.6766,41.6766,41.6255,41.662,23200.0
2013-06-05 12:25:00,57.1,57.17,57.09,57.17,24700.0,41.6693,41.7204,41.662,41.7204,24700.0
2013-06-05 12:30:00,57.16,57.18,57.12,57.12,43600.0,41.7131,41.7277,41.6839,41.6839,43600.0
2013-06-05 12:35:00,57.11,57.12,57.01,57.02,34000.0,41.6766,41.6839,41.6036,41.6109,34000.0
2013-06-05 12:40:00,57.02,57.09,57.0,57.08,34700.0,41.6109,41.662,41.5963,41.6547,34700.0
2013-06-05 12:45:00,57.08,57.09,57.0,57.02,38600.0,41.6547,41.662,41.5963,41.6109,38600.0
2013-06-05 12:50:00,57.03,57.03,56.97,57.01,24600.0,41.6182,41.6182,41.5744,41.6036,24600.0
2013-06-05 12:55:00,57.01,57.07,57.01,57.05,19800.0,41.6036,41.6474,41.6036,41.6328,19800.0
2013-06-05 13:00:00,57.05,57.1,56.99,57.09,41200.0,41.6328,41.6693,41.589,41.662,41200.0
2013-06-05 13:05:00,57.1,57.21,57.09,57.18,41600.0,41.6693,41.7496,41.662,41.7277,41600.0
2013-06-05 13:10:00,57.18,57.19,57.12,57.12,45100.0,41.7277,41.735,41.6839,41.6839,45100.0
2013-06-05 13:15:00,57.12,57.16,57.07,57.15,48000.0,41.6839,41.7131,41.6474,41.7058,48000.0
2013-06-05 13:20:00,57.14,57.17,57.1,57.17,26500.0,41.6985,41.7204,41.6693,41.7204,26500.0
2013-06-05 13:25:00,57.18,57.27,57.18,57.22,37700.0,41.7277,41.7934,41.7277,41.7569,37700.0
2013-06-05 13:30:00,57.22,57.24,57.18,57.22,28000.0,41.7569,41.7715,41.7277,41.7569,28000.0
2013-06-05 13:35:00,57.22,57.3,57.15,57.3,31300.0,41.7569,41.8153,41.7058,41.8153,31300.0
2013-06-05 13:40:00,57.3,57.4,57.29,57.37,37000.0,41.8153,41.8882,41.808,41.8663,37000.0
2013-06-05 13:45:00,57.37,57.37,57.29,57.29,33600.0,41.8663,41.8663,41.808,41.808,33600.0
2013-06-05 13:50:00,57.29,57.3,57.24,57.27,28500.0,41.808,41.8153,41.7715,41.7934,28500.0
2013-06-05 13:55:00,57.26,57.28,57.22,57.27,65500.0,41.7861,41.8007,41.7569,41.7934,65500.0
2013-06-05 14:00:00,57.27,57.35,57.27,57.3,56800.0,41.7934,41.8518,41.7934,41.8153,56800.0
2013-06-05 14:05:00,57.31,57.33,57.23,57.25,44500.0,41.8226,41.8372,41.7642,41.7788,44500.0
2013-06-05 14:10:00,57.24,57.27,57.21,57.23,37600.0,41.7715,41.7934,41.7496,41.7642,37600.0
2013-06-05 14:15:00,57.24,57.28,57.24,57.27,28800.0,41.7715,41.8007,41.7715,41.7934,28800.0
2013-06-05 14:20:00,57.27,57.28,57.14,57.15,43200.0,41.7934,41.8007,41.6985,41.7058,43200.0
2013-06-05 14:25:00,57.13,57.2,57.08,57.11,63400.0,41.6912,41.7423,41.6547,41.6766,63400.0
2013-06-05 14:30:00,57.11,57.14,57.03,57.14,72700.0,41.6766,41.6985,41.6182,41.6985,72700.0
2013-06-05 14:35:00,57.13,57.27,57.12,57.27,37800.0,41.6912,41.7934,41.6839,41.7934,37800.0
2013-06-05 14:40:00,57.27,57.33,57.26,57.31,50300.0,41.7934,41.8372,41.7861,41.8226,50300.0
2013-06-05 14:45:00,57.3,57.37,57.27,57.3,29400.0,41.8153,41.8663,41.7934,41.8153,29400.0
2013-06-05 14:50:00,57.31,57.38,57.26,57.26,50800.0,41.8226,41.8736,41.7861,41.7861,50800.0
2013-06-05 14:55:00,57.26,57.31,57.24,57.3,69600.0,41.7861,41.8226,41.7715,41.8153,69600.0
2013-06-05 15:00:00,57.3,57.33,57.26,57.27,63400.0,41.8153,41.8372,41.7861,41.7934,63400.0
2013-06-05 15:05:00,57.27,57.31,57.25,57.26,97400.0,41.7934,41.8226,41.7788,41.7861,97400.0
2013-06-05 15:10:00,57.26,57.33,57.24,57.31,47800.0,41.7861,41.8372,41.7715,41.8226,47800.0
2013-06-05 15:15:00,57.32,57.43,57.29,57.34,65300.0,41.8299,41.9101,41.808,41.8445,65300.0
2013-06-05 15:20:00,57.33,57.36,57.26,57.36,63700.0,41.8372,41.8591,41.7861,41.8591,63700.0
2013-06-05 15:25:00,57.37,57.47,57.35,57.43,51300.0,41.8663,41.9393,41.8518,41.9101,51300.0
2013-06-05 15:30:00,57.43,57.45,57.33,57.33,61300.0,41.9101,41.9247,41.8372,41.8372,61300.0
2013-06-05 15:35:00,57.33,57.5,57.33,57.45,68100.0,41.8372,41.9612,41.8372,41.9247,68100.0
2013-06-05 15:40:00,57.43,57.44,57.37,57.4,57800.0,41.9101,41.9174,41.8663,41.8882,57800.0
2013-06-05 15:45:00,57.4,57.48,57.36,57.4,117600.0,41.8882,41.9466,41.8591,41.8882,117600.0
2013-06-05 15:50:00,57.4,57.41,57.27,57.28,141300.0,41.8882,41.8955,41.7934,41.8007,141300.0
2013-06-05 15:55:00,57.28,57.4,57.21,57.22,198400.0,41.8007,41.8882,41.7496,41.7569,198400.0
2013-06-06 09:30:00,57.22,57.31,56.96,57.24,130800.0,41.7569,41.8226,41.5671,41.7715,130800.0
2013-06-06 09:35:00,57.18,57.36,57.16,57.26,36500.0,41.7277,41.8591,41.7131,41.7861,36500.0
2013-06-06 09:40:00,57.26,57.47,57.24,57.39,30200.0,41.7861,41.9393,41.7715,41.8809,30200.0
2013-06-06 09:45:00,57.35,57.35,57.26,57.3,41600.0,41.8518,41.8518,41.7861,41.8153,41600.0
2013-06-06 09:50:00,57.31,57.34,57.26,57.28,32400.0,41.8226,41.8445,41.7861,41.8007,32400.0
2013-06-06 09:55:00,57.27,57.4,57.18,57.33,95700.0,41.7934,41.8882,41.7277,41.8372,95700.0
2013-06-06 10:00:00,57.34,57.38,57.22,57.29,63900.0,41.8445,41.8736,41.7569,41.808,63900.0
2013-06-06 10:05:00,57.28,57.31,57.12,57.22,27800.0,41.8007,41.8226,41.6839,41.7569,27800.0
2013-06-06 10:10:00,57.19,57.2,57.03,57.04,24100.0,41.735,41.7423,41.6182,41.6255,24100.0
2013-06-06 10:15:00,57.04,57.21,57.03,57.17,47000.0,41.6255,41.7496,41.6182,41.7204,47000.0
2013-06-06 10:20:00,57.18,57.28,57.18,57.25,45000.0,41.7277,41.8007,41.7277,41.7788,45000.0
2013-06-06 10:25:00,57.24,57.31,57.15,57.3,32100.0,41.7715,41.8226,41.7058,41.8153,32100.0
2013-06-06 10:30:00,57.3,57.37,57.27,57.37,62900.0,41.8153,41.8663,41.7934,41.8663,62900.0
2013-06-06 10:35:00,57.36,57.38,57.3,57.34,86300.0,41.8591,41.8736,41.8153,41.8445,86300.0
2013-06-06 10:40:00,57.34,57.42,57.3,57.42,89400.0,41.8445,41.9028,41.8153,41.9028,89400.0
2013-06-06 10:45:00,57.34,57.46,57.33,57.39,79500.0,41.8445,41.932,41.8372,41.8809,79500.0
2013-06-06 10:50:00,57.39,57.41,57.27,57.3,35400.0,41.8809,41.8955,41.7934,41.8153,35400.0
2013-06-06 10:55:00,57.3,57.38,57.24,57.38,34700.0,41.8153,41.8736,41.7715,41.8736,34700.0
2013-06-06 11:00:00,57.38,57.38,57.21,57.25,30400.0,41.8736,41.8736,41.7496,41.7788,30400.0
2013-06-06 11:05:00,57.26,57.28,57.23,57.24,26100.0,41.7861,41.8007,41.7642,41.7715,26100.0
2013-06-06 11:10:00,57.24,57.31,57.23,57.3,40400.0,41.7715,41.8226,41.7642,41.8153,40400.0
2013-06-06 11:15:00,57.29,57.34,57.26,57.27,20600.0,41.808,41.8445,41.7861,41.7934,20600.0
2013-06-06 11:20:00,57.27,57.3,57.17,57.22,39400.0,41.7934,41.8153,41.7204,41.7569,39400.0
2013-06-06 11:25:00,57.22,57.24,57.17,57.21,31600.0,41.7569,41.7715,41.7204,41.7496,31600.0
2013-06-06 11:30:00,57.2,57.21,57.12,57.18,29600.0,41.7423,41.7496,41.6839,41.7277,29600.0
2013-06-06 11:35:00,57.17,57.27,57.16,57.27,41400.0,41.7204,41.7934,41.7131,41.7934,41400.0
2013-06-06 11:40:00,57.29,57.29,57.22,57.26,30700.0,41.808,41.808,41.7569,41.7861,30700.0
2013-06-06 11:45:00,57.27,57.29,57.22,57.27,27500.0,41.7934,41.808,41.7569,41.7934,27500.0
2013-06-06 11:50:00,57.28,57.29,57.17,57.21,38200.0,41.8007,41.808,41.7204,41.7496,38200.0
2013-06-06 11:55:00,57.21,57.21,57.02,57.05,66300.0,41.7496,41.7496,41.6109,41.6328,66300.0
2013-06-06 12:00:00,57.05,57.1,57.02,57.02,58900.0,41.6328,41.6693,41.6109,41.6109,58900.0
2013-06-06 12:05:00,57.03,57.08,56.94,56.94,59700.0,41.6182,41.6547,41.5526,41.5526,59700.0
2013-06-06 12:10:00,56.93,57.01,56.91,56.94,37900.0,41.5453,41.6036,41.5307,41.5526,37900.0
2013-06-06 12:15:00,56.94,57.01,56.89,56.94,30200.0,41.5526,41.6036,41.5161,41.5526,30200.0
2013-06-06 12:20:00,56.94,56.94,56.8,56.81,69600.0,41.5526,41.5526,41.4504,41.4577,69600.0
2013-06-06 12:25:00,56.8,56.81,56.64,56.75,50600.0,41.4504,41.4577,41.3336,41.4139,50600.0
2013-06-06 12:30:00,56.76,56.84,56.71,56.83,40400.0,41.4212,41.4796,41.3847,41.4723,40400.0
2013-06-06 12:35:00,56.84,56.95,56.83,56.91,48600.0,41.4796,41.5599,41.4723,41.5307,48600.0
2013-06-06 12:40:00,56.88,56.97,56.86,56.91,30600.0,41.5088,41.5744,41.4942,41.5307,30600.0
2013-06-06 12:45:00,56.9,56.9,56.77,56.81,40000.0,41.5234,41.5234,41.4285,41.4577,40000.0
2013-06-06 12:50:00,56.81,56.82,56.69,56.75,40300.0,41.4577,41.465,41.3701,41.4139,40300.0
2013-06-06 12:55:00,56.75,56.83,56.74,56.78,54800.0,41.4139,41.4723,41.4066,41.4358,54800.0
2013-06-06 13:00:00,56.79,56.9,56.79,56.87,36100.0,41.4431,41.5234,41.4431,41.5015,36100.0
2013-06-06 13:05:00,56.87,57.04,56.87,56.98,26900.0,41.5015,41.6255,41.5015,41.5817,26900.0
2013-06-06 13:10:00,56.96,57.19,56.96,57.15,67700.0,41.5671,41.735,41.5671,41.7058,67700.0
2013-06-06 13:15:00,57.14,57.19,57.13,57.18,21700.0,41.6985,41.735,41.6912,41.7277,21700.0
2013-06-06 13:20:00,57.18,57.21,57.1,57.14,46600.0,41.7277,41.7496,41.6693,41.6985,46600.0
2013-06-06 13:25:00,57.14,57.16,57.09,57.14,34500.0,41.6985,41.7131,41.662,41.6985,34500.0
2013-06-06 13:30:00,57.15,57.16,57.12,57.14,39400.0,41.7058,41.7131,41.6839,41.6985,39400.0
2013-06-06 13:35:00,57.15,57.2,57.11,57.2,49300.0,41.7058,41.7423,41.6766,41.7423,49300.0
2013-06-06 13:40:00,57.2,57.27,57.19,57.25,26600.0,41.7423,41.7934,41.735,41.7788,26600.0
2013-06-06 13:45:00,57.26,57.3,57.22,57.26,35500.0,41.7861,41.8153,41.7569,41.7861,35500.0
2013-06-06 13:50:00,57.27,57.28,57.21,57.22,39900.0,41.7934,41.8007,41.7496,41.7569,39900.0
2013-06-06 13:55:00,57.21,57.22,57.13,57.17,28900.0,41.7496,41.7569,41.6912,41.7204,28900.0
2013-06-06 14:00:00,57.16,57.16,57.03,57.05,40000.0,41.7131,41.7131,41.6182,41.6328,40000.0
2013-06-06 14:05:00,57.06,57.13,57.03,57.11,35200.0,41.6401,41.6912,41.6182,41.6766,35200.0
2013-06-06 14:10:00,57.12,57.21,57.12,57.18,32800.0,41.6839,41.7496,41.6839,41.7277,32800.0
2013-06-06 14:15:00,57.18,57.18,57.12,57.16,36700.0,41.7277,41.7277,41.6839,41.7131,36700.0
2013-06-06 14:20:00,57.15,57.21,57.14,57.21,22400.0,41.7058,41.7496,41.6985,41.7496,22400.0
2013-06-06 14:25:00,57.22,57.33,57.2,57.31,35200.0,41.7569,41.8372,41.7423,41.8226,35200.0
2013-06-06 14:30:00,57.31,57.32,57.23,57.23,32000.0,41.8226,41.8299,41.7642,41.7642,32000.0
2013-06-06 14:35:00,57.22,57.27,57.19,57.25,30000.0,41.7569,41.7934,41.735,41.7788,30000.0
2013-06-06 14:40:00,57.25,57.35,57.25,57.35,33900.0,41.7788,41.8518,41.7788,41.8518,33900.0
2013-06-06 14:45:00,57.35,57.46,57.33,57.46,52400.0,41.8518,41.932,41.8372,41.932,52400.0
2013-06-06 14:50:00,57.46,57.52,57.43,57.43,69500.0,41.932,41.9758,41.9101,41.9101,69500.0
2013-06-06 14:55:00,57.43,57.45,57.4,57.41,45500.0,41.9101,41.9247,41.8882,41.8955,45500.0
2013-06-06 15:00:00,57.41,57.47,57.4,57.47,42400.0,41.8955,41.9393,41.8882,41.9393,42400.0
2013-06-06 15:05:00,57.47,57.49,57.38,57.38,41700.0,41.9393,41.9539,41.8736,41.8736,41700.0
2013-06-06 15:10:00,57.39,57.39,57.33,57.36,44400.0,41.8809,41.8809,41.8372,41.8591,44400.0
2013-06-06 15:15:00,57.36,57.41,57.36,57.41,55500.0,41.8591,41.8955,41.8591,41.8955,55500.0
2013-06-06 15:20:00,57.42,57.51,57.42,57.51,57700.0,41.9028,41.9685,41.9028,41.9685,57700.0
2013-06-06 15:25:00,57.51,57.57,57.48,57.56,62400.0,41.9685,42.0123,41.9466,42.005,62400.0
2013-06-06 15:30:00,57.56,57.65,57.55,57.59,89300.0,42.005,42.0707,41.9977,42.0269,89300.0
2013-06-06 15:35:00,57.6,57.68,57.58,57.62,57800.0,42.0342,42.0926,42.0196,42.0488,57800.0
2013-06-06 15:40:00,57.62,57.73,57.61,57.73,90000.0,42.0488,42.1291,42.0415,42.1291,90000.0
2013-06-06 15:45:00,57.73,57.76,57.66,57.71,109400.0,42.1291,42.151,42.078,42.1145,109400.0
2013-06-06 15:50:00,57.71,57.77,57.65,57.76,159200.0,42.1145,42.1583,42.0707,42.151,159200.0
2013-06-06 15:55:00,57.76,57.88,57.72,57.87,294000.0,42.151,42.2385,42.1218,42.2312,294000.0
2013-06-07 09:30:00,58.49,58.59,58.15,58.17,172100.0,42.6837,42.7567,42.4356,42.4502,172100.0
2013-06-07 09:35:00,58.17,58.37,58.16,58.37,71000.0,42.4502,42.5961,42.4429,42.5961,71000.0
2013-06-07 09:40:00,58.32,58.41,58.17,58.17,50000.0,42.5596,42.6253,42.4502,42.4502,50000.0
2013-06-07 09:45:00,58.18,58.21,58.1,58.1,53100.0,42.4575,42.4793,42.3991,42.3991,53100.0
2013-06-07 09:50:00,58.09,58.26,58.03,58.26,50400.0,42.3918,42.5158,42.348,42.5158,50400.0
2013-06-07 09:55:00,58.26,58.46,58.21,58.4,65700.0,42.5158,42.6618,42.4793,42.618,65700.0
2013-06-07 10:00:00,58.39,58.55,58.38,58.55,59000.0,42.6107,42.7275,42.6034,42.7275,59000.0
2013-06-07 10:05:00,58.53,58.6,58.47,58.56,43000.0,42.7129,42.764,42.6691,42.7348,43000.0
2013-06-07 10:10:00,58.56,58.63,58.5,58.51,33300.0,42.7348,42.7858,42.691,42.6983,33300.0
2013-06-07 10:15:00,58.52,58.54,58.38,58.38,69100.0,42.7056,42.7202,42.6034,42.6034,69100.0
2013-06-07 10:20:00,58.38,58.38,58.26,58.28,31400.0,42.6034,42.6034,42.5158,42.5304,31400.0
2013-06-07 10:25:00,58.27,58.36,58.27,58.34,49800.0,42.5231,42.5888,42.5231,42.5742,49800.0
2013-06-07 10:30:00,58.35,58.45,58.3,58.37,36500.0,42.5815,42.6545,42.545,42.5961,36500.0
2013-06-07 10:35:00,58.37,58.42,58.3,58.41,47700.0,42.5961,42.6326,42.545,42.6253,47700.0
2013-06-07 10:40:00,58.4,58.45,58.37,58.38,38100.0,42.618,42.6545,42.5961,42.6034,38100.0
2013-06-07 10:45:00,58.38,58.4,58.29,58.39,48700.0,42.6034,42.618,42.5377,42.6107,48700.0
2013-06-07 10:50:00,58.38,58.4,58.31,58.31,47500.0,42.6034,42.618,42.5523,42.5523,47500.0
2013-06-07 10:55:00,58.3,58.3,58.2,58.22,44400.0,42.545,42.545,42.4721,42.4866,44400.0
2013-06-07 11:00:00,58.22,58.24,58.17,58.18,66000.0,42.4866,42.5012,42.4502,42.4575,66000.0
2013-06-07 11:05:00,58.17,58.26,58.17,58.23,32800.0,42.4502,42.5158,42.4502,42.4939,32800.0
2013-06-07 11:10:00,58.25,58.28,58.2,58.26,40600.0,42.5085,42.5304,42.4721,42.5158,40600.0
2013-06-07 11:15:00,58.25,58.37,58.23,58.36,39100.0,42.5085,42.5961,42.4939,42.5888,39100.0
2013-06-07 11:20:00,58.36,58.43,58.33,58.36,33700.0,42.5888,42.6399,42.5669,42.5888,33700.0
2013-06-07 11:25:00,58.34,58.49,58.34,58.45,47900.0,42.5742,42.6837,42.5742,42.6545,47900.0
2013-06-07 11:30:00,58.45,58.5,58.39,58.42,33600.0,42.6545,42.691,42.6107,42.6326,33600.0
2013-06-07 11:35:00,58.42,58.42,58.31,58.32,34800.0,42.6326,42.6326,42.5523,42.5596,34800.0
2013-06-07 11:40:00,58.33,58.37,58.26,58.35,42500.0,42.5669,42.5961,42.5158,42.5815,42500.0
2013-06-07 11:45:00,58.35,58.36,58.25,58.27,27000.0,42.5815,42.5888,42.5085,42.5231,27000.0
2013-06-07 11:50:00,58.27,58.27,58.2,58.21,22500.0,42.5231,42.5231,42.4721,42.4793,22500.0
2013-06-07 11:55:00,58.2,58.23,58.16,58.19,24400.0,42.4721,42.4939,42.4429,42.4648,24400.0
2013-06-07 12:00:00,58.19,58.19,58.0,58.05,59900.0,42.4648,42.4648,42.3261,42.3626,59900.0
2013-06-07 12:05:00,58.05,58.08,58.0,58.0,42900.0,42.3626,42.3845,42.3261,42.3261,42900.0
2013-06-07 12:10:00,58.0,58.06,58.0,58.06,36100.0,42.3261,42.3699,42.3261,42.3699,36100.0
2013-06-07 12:15:00,58.07,58.12,58.03,58.11,33100.0,42.3772,42.4137,42.348,42.4064,33100.0
2013-06-07 12:20:00,58.11,58.11,58.05,58.07,31600.0,42.4064,42.4064,42.3626,42.3772,31600.0
2013-06-07 12:25:00,58.08,58.11,58.03,58.1,42200.0,42.3845,42.4064,42.348,42.3991,42200.0
2013-06-07 12:30:00,58.1,58.22,58.1,58.17,40600.0,42.3991,42.4866,42.3991,42.4502,40600.0
2013-06-07 12:35:00,58.17,58.21,58.15,58.15,23500.0,42.4502,42.4793,42.4356,42.4356,23500.0
2013-06-07 12:40:00,58.15,58.16,58.1,58.11,20300.0,42.4356,42.4429,42.3991,42.4064,20300.0
2013-06-07 12:45:00,58.11,58.12,58.04,58.09,39900.0,42.4064,42.4137,42.3553,42.3918,39900.0
2013-06-07 12:50:00,58.09,58.12,58.07,58.1,24500.0,42.3918,42.4137,42.3772,42.3991,24500.0
2013-06-07 12:55:00,58.1,58.11,58.04,58.06,18500.0,42.3991,42.4064,42.3553,42.3699,18500.0
2013-06-07 13:00:00,58.06,58.14,58.06,58.11,38100.0,42.3699,42.4283,42.3699,42.4064,38100.0
2013-06-07 13:05:00,58.1,58.12,58.09,58.12,18300.0,42.3991,42.4137,42.3918,42.4137,18300.0
2013-06-07 13:10:00,58.12,58.13,58.09,58.09,16800.0,42.4137,42.421,42.3918,42.3918,16800.0
2013-06-07 13:15:00,58.09,58.14,58.09,58.09,23200.0,42.3918,42.4283,42.3918,42.3918,23200.0
2013-06-07 13:20:00,58.09,58.14,58.05,58.05,18000.0,42.3918,42.4283,42.3626,42.3626,18000.0
2013-06-07 13:25:00,58.05,58.06,58.01,58.03,21200.0,42.3626,42.3699,42.3334,42.348,21200.0
2013-06-07 13:30:00,58.03,58.07,58.01,58.01,19400.0,42.348,42.3772,42.3334,42.3334,19400.0
2013-06-07 13:35:00,58.02,58.1,58.02,58.06,27200.0,42.3407,42.3991,42.3407,42.3699,27200.0
2013-06-07 13:40:00,58.06,58.07,58.01,58.02,17700.0,42.3699,42.3772,42.3334,42.3407,17700.0
2013-06-07 13:45:00,58.02,58.04,58.0,58.02,26100.0,42.3407,42.3553,42.3261,42.3407,26100.0
2013-06-07 13:50:00,58.02,58.06,58.0,58.06,22700.0,42.3407,42.3699,42.3261,42.3699,22700.0
2013-06-07 13:55:00,58.07,58.08,57.92,57.93,47200.0,42.3772,42.3845,42.2677,42.275,47200.0
2013-06-07 14:00:00,57.94,58.09,57.93,58.09,62000.0,42.2823,42.3918,42.275,42.3918,62000.0
2013-06-07 14:05:00,58.09,58.12,58.03,58.12,30600.0,42.3918,42.4137,42.348,42.4137,30600.0
2013-06-07 14:10:00,58.13,58.16,58.08,58.15,34700.0,42.421,42.4429,42.3845,42.4356,34700.0
2013-06-07 14:15:00,58.15,58.16,58.11,58.12,14200.0,42.4356,42.4429,42.4064,42.4137,14200.0
2013-06-07 14:20:00,58.12,58.12,57.98,58.01,33300.0,42.4137,42.4137,42.3115,42.3334,33300.0
2013-06-07 14:25:00,58.0,58.02,57.95,57.97,23800.0,42.3261,42.3407,42.2896,42.3042,23800.0
2013-06-07 14:30:00,57.97,58.04,57.93,58.04,27800.0,42.3042,42.3553,42.275,42.3553,27800.0
2013-06-07 14:35:00,58.03,58.05,57.98,57.99,28600.0,42.348,42.3626,42.3115,42.3188,28600.0
2013-06-07 14:40:00,57.99,58.05,57.98,58.03,23400.0,42.3188,42.3626,42.3115,42.348,23400.0
2013-06-07 14:45:00,58.02,58.08,57.95,58.08,23300.0,42.3407,42.3845,42.2896,42.3845,23300.0
2013-06-07 14:50:00,58.08,58.12,58.04,58.07,39300.0,42.3845,42.4137,42.3553,42.3772,39300.0
2013-06-07 14:55:00,58.06,58.15,58.06,58.15,24400.0,42.3699,42.4356,42.3699,42.4356,24400.0
2013-06-07 15:00:00,58.14,58.21,58.14,58.19,26800.0,42.4283,42.4793,42.4283,42.4648,26800.0
2013-06-07 15:05:00,58.2,58.23,58.14,58.17,30400.0,42.4721,42.4939,42.4283,42.4502,30400.0
2013-06-07 15:10:00,58.16,58.18,58.1,58.12,37900.0,42.4429,42.4575,42.3991,42.4137,37900.0
2013-06-07 15:15:00,58.13,58.26,58.13,58.22,36300.0,42.421,42.5158,42.421,42.4866,36300.0
2013-06-07 15:20:00,58.23,58.23,58.17,58.18,34900.0,42.4939,42.4939,42.4502,42.4575,34900.0
2013-06-07 15:25:00,58.19,58.2,58.14,58.18,22900.0,42.4648,42.4721,42.4283,42.4575,22900.0
2013-06-07 15:30:00,58.18,58.28,58.18,58.27,40800.0,42.4575,42.5304,42.4575,42.5231,40800.0
2013-06-07 15:35:00,58.26,58.31,58.24,58.24,38000.0,42.5158,42.5523,42.5012,42.5012,38000.0
2013-06-07 15:40:00,58.24,58.32,58.23,58.31,39300.0,42.5012,42.5596,42.4939,42.5523,39300.0
2013-06-07 15:45:00,58.32,58.39,58.28,58.37,105400.0,42.5596,42.6107,42.5304,42.5961,105400.0
2013-06-07 15:50:00,58.38,58.45,58.36,58.45,96000.0,42.6034,42.6545,42.5888,42.6545,96000.0
2013-06-07 15:55:00,58.45,58.55,58.44,58.49,311000.0,42.6545,42.7275,42.6472,42.6837,311000.0
2013-06-10 09:30:00,58.54,58.79,58.52,58.75,88900.0,42.7202,42.9026,42.7056,42.8734,88900.0
2013-06-10 09:35:00,58.69,58.76,58.57,58.76,33100.0,42.8296,42.8807,42.7421,42.8807,33100.0
2013-06-10 09:40:00,58.72,58.76,58.61,58.67,25800.0,42.8515,42.8807,42.7713,42.815,25800.0
2013-06-10 09:45:00,58.65,58.68,58.54,58.6,24700.0,42.8004,42.8223,42.7202,42.764,24700.0
2013-06-10 09:50:00,58.6,58.67,58.58,58.67,90500.0,42.764,42.815,42.7494,42.815,90500.0
2013-06-10 09:55:00,58.66,58.68,58.6,58.6,55100.0,42.8077,42.8223,42.764,42.764,55100.0
2013-06-10 10:00:00,58.61,58.68,58.5,58.62,369900.0,42.7713,42.8223,42.691,42.7785,369900.0
2013-06-10 10:05:00,58.62,58.65,58.54,58.56,206300.0,42.7785,42.8004,42.7202,42.7348,206300.0
2013-06-10 10:10:00,58.55,58.64,58.52,58.59,81700.0,42.7275,42.7931,42.7056,42.7567,81700.0
2013-06-10 10:15:00,58.6,58.76,58.59,58.75,52000.0,42.764,42.8807,42.7567,42.8734,52000.0
2013-06-10 10:20:00,58.75,58.84,58.74,58.82,62100.0,42.8734,42.9391,42.8661,42.9245,62100.0
2013-06-10 10:25:00,58.82,58.91,58.8,58.89,64000.0,42.9245,42.9902,42.9099,42.9756,64000.0
2013-06-10 10:30:00,58.87,58.94,58.85,58.91,46500.0,42.961,43.0121,42.9464,42.9902,46500.0
2013-06-10 10:35:00,58.92,59.15,58.9,59.14,99200.0,42.9975,43.1653,42.9829,43.158,99200.0
2013-06-10 10:40:00,59.13,59.22,59.1,59.16,81100.0,43.1507,43.2164,43.1288,43.1726,81100.0
2013-06-10 10:45:00,59.16,59.18,59.09,59.16,52100.0,43.1726,43.1872,43.1215,43.1726,52100.0
2013-06-10 10:50:00,59.16,59.2,59.11,59.12,34900.0,43.1726,43.2018,43.1361,43.1434,34900.0
2013-06-10 10:55:00,59.12,59.14,59.06,59.12,32200.0,43.1434,43.158,43.0996,43.1434,32200.0
2013-06-10 11:00:00,59.12,59.18,59.1,59.12,66800.0,43.1434,43.1872,43.1288,43.1434,66800.0
2013-06-10 11:05:00,59.12,59.24,59.12,59.2,44700.0,43.1434,43.231,43.1434,43.2018,44700.0
2013-06-10 11:10:00,59.2,59.29,59.17,59.23,37200.0,43.2018,43.2675,43.1799,43.2237,37200.0
2013-06-10 11:15:00,59.24,59.25,59.14,59.18,33900.0,43.231,43.2383,43.158,43.1872,33900.0
2013-06-10 11:20:00,59.17,59.19,59.14,59.16,31800.0,43.1799,43.1945,43.158,43.1726,31800.0
2013-06-10 11:25:00,59.17,59.23,59.16,59.18,28200.0,43.1799,43.2237,43.1726,43.1872,28200.0
2013-06-10 11:30:00,59.17,59.18,59.04,59.08,34200.0,43.1799,43.1872,43.085,43.1142,34200.0
2013-06-10 11:35:00,59.09,59.16,59.09,59.11,39200.0,43.1215,43.1726,43.1215,43.1361,39200.0
2013-06-10 11:40:00,59.1,59.2,59.1,59.19,41800.0,43.1288,43.2018,43.1288,43.1945,41800.0
2013-06-10 11:45:00,59.19,59.22,59.16,59.22,30500.0,43.1945,43.2164,43.1726,43.2164,30500.0
2013-06-10 11:50:00,59.22,59.23,59.17,59.18,46300.0,43.2164,43.2237,43.1799,43.1872,46300.0
2013-06-10 11:55:00,59.17,59.18,59.07,59.1,66700.0,43.1799,43.1872,43.1069,43.1288,66700.0
2013-06-10 12:00:00,59.1,59.11,59.02,59.05,40900.0,43.1288,43.1361,43.0705,43.0923,40900.0
2013-06-10 12:05:00,59.06,59.1,59.02,59.02,51200.0,43.0996,43.1288,43.0705,43.0705,51200.0
2013-06-10 12:10:00,59.03,59.06,59.0,59.0,32300.0,43.0778,43.0996,43.0559,43.0559,32300.0
2013-06-10 12:15:00,59.01,59.01,58.9,58.9,46500.0,43.0632,43.0632,42.9829,42.9829,46500.0
2013-06-10 12:20:00,58.91,58.95,58.87,58.87,50700.0,42.9902,43.0194,42.961,42.961,50700.0
2013-06-10 12:25:00,58.87,58.89,58.83,58.83,28900.0,42.961,42.9756,42.9318,42.9318,28900.0
2013-06-10 12:30:00,58.83,58.87,58.81,58.84,25800.0,42.9318,42.961,42.9172,42.9391,25800.0
2013-06-10 12:35:00,58.85,58.87,58.8,58.85,23000.0,42.9464,42.961,42.9099,42.9464,23000.0
2013-06-10 12:40:00,58.85,58.91,58.82,58.91,27400.0,42.9464,42.9902,42.9245,42.9902,27400.0
2013-06-10 12:45:00,58.9,58.9,58.84,58.86,25200.0,42.9829,42.9829,42.9391,42.9537,25200.0
2013-06-10 12:50:00,58.85,58.9,58.76,58.86,86300.0,42.9464,42.9829,42.8807,42.9537,86300.0
2013-06-10 12:55:00,58.86,58.97,58.82,58.89,93500.0,42.9537,43.034,42.9245,42.9756,93500.0
2013-06-10 13:00:00,58.9,58.91,58.87,58.87,28200.0,42.9829,42.9902,42.961,42.961,28200.0
2013-06-10 13:05:00,58.87,58.88,58.81,58.87,27700.0,42.961,42.9683,42.9172,42.961,27700.0
2013-06-10 13:10:00,58.87,58.9,58.8,58.8,25900.0,42.961,42.9829,42.9099,42.9099,25900.0
2013-06-10 13:15:00,58.8,58.86,58.78,58.83,25300.0,42.9099,42.9537,42.8953,42.9318,25300.0
2013-06-10 13:20:00,58.83,58.88,58.82,58.82,24900.0,42.9318,42.9683,42.9245,42.9245,24900.0
2013-06-10 13:25:00,58.82,58.83,58.8,58.82,24700.0,42.9245,42.9318,42.9099,42.9245,24700.0
2013-06-10 13:30:00,58.82,58.83,58.73,58.74,20300.0,42.9245,42.9318,42.8588,42.8661,20300.0
2013-06-10 13:35:00,58.73,58.73,58.67,58.72,34500.0,42.8588,42.8588,42.815,42.8515,34500.0
2013-06-10 13:40:00,58.72,58.72,58.64,58.66,24600.0,42.8515,42.8515,42.7931,42.8077,24600.0
2013-06-10 13:45:00,58.68,58.72,58.66,58.67,32900.0,42.8223,42.8515,42.8077,42.815,32900.0
2013-06-10 13:50:00,58.67,58.71,58.62,58.71,18400.0,42.815,42.8442,42.7785,42.8442,18400.0
2013-06-10 13:55:00,58.71,58.79,58.71,58.77,26500.0,42.8442,42.9026,42.8442,42.888,26500.0
2013-06-10 14:00:00,58.76,58.76,58.69,58.72,28400.0,42.8807,42.8807,42.8296,42.8515,28400.0
2013-06-10 14:05:00,58.7,58.79,58.7,58.71,32900.0,42.8369,42.9026,42.8369,42.8442,32900.0
2013-06-10 14:10:00,58.72,58.72,58.62,58.66,22400.0,42.8515,42.8515,42.7785,42.8077,22400.0
2013-06-10 14:15:00,58.67,58.72,58.65,58.71,42100.0,42.815,42.8515,42.8004,42.8442,42100.0
2013-06-10 14:20:00,58.72,58.82,58.72,58.81,46600.0,42.8515,42.9245,42.8515,42.9172,46600.0
2013-06-10 14:25:00,58.8,58.93,58.8,58.89,51000.0,42.9099,43.0048,42.9099,42.9756,51000.0
2013-06-10 14:30:00,58.89,58.93,58.82,58.83,44200.0,42.9756,43.0048,42.9245,42.9318,44200.0
2013-06-10 14:35:00,58.83,58.83,58.76,58.76,33700.0,42.9318,42.9318,42.8807,42.8807,33700.0
2013-06-10 14:40:00,58.76,58.76,58.67,58.69,32200.0,42.8807,42.8807,42.815,42.8296,32200.0
2013-06-10 14:45:00,58.7,58.77,58.68,58.77,55500.0,42.8369,42.888,42.8223,42.888,55500.0
2013-06-10 14:50:00,58.78,58.8,58.7,58.79,51400.0,42.8953,42.9099,42.8369,42.9026,51400.0
2013-06-10 14:55:00,58.78,58.83,58.76,58.83,32700.0,42.8953,42.9318,42.8807,42.9318,32700.0
2013-06-10 15:00:00,58.83,58.83,58.73,58.77,47600.0,42.9318,42.9318,42.8588,42.888,47600.0
2013-06-10 15:05:00,58.77,58.77,58.69,58.72,52500.0,42.888,42.888,42.8296,42.8515,52500.0
2013-06-10 15:10:00,58.73,58.73,58.66,58.68,38200.0,42.8588,42.8588,42.8077,42.8223,38200.0
2013-06-10 15:15:00,58.68,58.7,58.66,58.67,29300.0,42.8223,42.8369,42.8077,42.815,29300.0
2013-06-10 15:20:00,58.68,58.71,58.61,58.69,46900.0,42.8223,42.8442,42.7713,42.8296,46900.0
2013-06-10 15:25:00,58.69,58.7,58.62,58.7,45300.0,42.8296,42.8369,42.7785,42.8369,45300.0
2013-06-10 15:30:00,58.7,58.72,58.65,58.69,37200.0,42.8369,42.8515,42.8004,42.8296,37200.0
2013-06-10 15:35:00,58.7,58.72,58.66,58.72,54600.0,42.8369,42.8515,42.8077,42.8515,54600.0
2013-06-10 15:40:00,58.71,58.71,58.66,58.68,59000.0,42.8442,42.8442,42.8077,42.8223,59000.0
2013-06-10 15:45:00,58.68,58.71,58.67,58.67,92500.0,42.8223,42.8442,42.815,42.815,92500.0
2013-06-10 15:50:00,58.67,58.69,58.61,58.64,124200.0,42.815,42.8296,42.7713,42.7931,124200.0
2013-06-10 15:55:00,58.64,58.7,58.57,58.61,305500.0,42.7931,42.8369,42.7421,42.7713,305500.0
2013-06-11 09:30:00,58.31,58.58,58.22,58.38,126100.0,42.5523,42.7494,42.4866,42.6034,126100.0
2013-06-11 09:35:00,58.44,58.44,58.11,58.12,108400.0,42.6472,42.6472,42.4064,42.4137,108400.0
2013-06-11 09:40:00,58.2,58.29,58.16,58.19,58700.0,42.4721,42.5377,42.4429,42.4648,58700.0
2013-06-11 09:45:00,58.2,58.34,58.16,58.19,118500.0,42.4721,42.5742,42.4429,42.4648,118500.0
2013-06-11 09:50:00,58.18,58.25,58.16,58.22,79700.0,42.4575,42.5085,42.4429,42.4866,79700.0
2013-06-11 09:55:00,58.23,58.24,58.07,58.09,161400.0,42.4939,42.5012,42.3772,42.3918,161400.0
2013-06-11 10:00:00,58.11,58.24,58.05,58.2,189000.0,42.4064,42.5012,42.3626,42.4721,189000.0
2013-06-11 10:05:00,58.19,58.27,58.17,58.19,34800.0,42.4648,42.5231,42.4502,42.4648,34800.0
2013-06-11 10:10:00,58.19,58.21,58.17,58.19,43600.0,42.4648,42.4793,42.4502,42.4648,43600.0
2013-06-11 10:15:00,58.19,58.21,58.12,58.21,83400.0,42.4648,42.4793,42.4137,42.4793,83400.0
2013-06-11 10:20:00,58.21,58.35,58.15,58.33,36400.0,42.4793,42.5815,42.4356,42.5669,36400.0
2013-06-11 10:25:00,58.32,58.45,58.28,58.42,26800.0,42.5596,42.6545,42.5304,42.6326,26800.0
2013-06-11 10:30:00,58.43,58.57,58.42,58.49,84000.0,42.6399,42.7421,42.6326,42.6837,84000.0
2013-06-11 10:35:00,58.48,58.51,58.42,58.51,49600.0,42.6764,42.6983,42.6326,42.6983,49600.0
2013-06-11 10:40:00,58.51,58.61,58.46,58.61,49500.0,42.6983,42.7713,42.6618,42.7713,49500.0
2013-06-11 10:45:00,58.6,58.65,58.54,58.57,63900.0,42.764,42.8004,42.7202,42.7421,63900.0
2013-06-11 10:50:00,58.58,58.65,58.56,58.58,105800.0,42.7494,42.8004,42.7348,42.7494,105800.0
2013-06-11 10:55:00,58.56,58.59,58.5,58.51,82600.0,42.7348,42.7567,42.691,42.6983,82600.0
2013-06-11 11:00:00,58.51,58.53,58.39,58.42,60200.0,42.6983,42.7129,42.6107,42.6326,60200.0
2013-06-11 11:05:00,58.41,58.43,58.35,58.37,32900.0,42.6253,42.6399,42.5815,42.5961,32900.0
2013-06-11 11:10:00,58.37,58.37,58.32,58.36,66700.0,42.5961,42.5961,42.5596,42.5888,66700.0
2013-06-11 11:15:00,58.36,58.45,58.36,58.41,20600.0,42.5888,42.6545,42.5888,42.6253,20600.0
2013-06-11 11:20:00,58.41,58.46,58.37,58.4,29300.0,42.6253,42.6618,42.5961,42.618,29300.0
2013-06-11 11:25:00,58.4,58.62,58.4,58.59,25500.0,42.618,42.7785,42.618,42.7567,25500.0
2013-06-11 11:30:00,58.59,58.79,58.59,58.75,63300.0,42.7567,42.9026,42.7567,42.8734,63300.0
2013-06-11 11:35:00,58.75,58.81,58.71,58.81,32900.0,42.8734,42.9172,42.8442,42.9172,32900.0
2013-06-11 11:40:00,58.81,58.89,58.76,58.88,31500.0,42.9172,42.9756,42.8807,42.9683,31500.0
2013-06-11 11:45:00,58.89,58.9,58.79,58.82,33400.0,42.9756,42.9829,42.9026,42.9245,33400.0
2013-06-11 11:50:00,58.82,58.88,58.8,58.85,21200.0,42.9245,42.9683,42.9099,42.9464,21200.0
2013-06-11 11:55:00,58.86,58.98,58.85,58.95,29600.0,42.9537,43.0413,42.9464,43.0194,29600.0
2013-06-11 12:00:00,58.94,58.99,58.92,58.98,60400.0,43.0121,43.0486,42.9975,43.0413,60400.0
2013-06-11 12:05:00,58.98,59.06,58.97,58.99,70500.0,43.0413,43.0996,43.034,43.0486,70500.0
2013-06-11 12:10:00,59.0,59.04,58.94,58.98,24000.0,43.0559,43.085,43.0121,43.0413,24000.0
2013-06-11 12:15:00,58.98,59.02,58.92,58.93,35200.0,43.0413,43.0705,42.9975,43.0048,35200.0
2013-06-11 12:20:00,58.9,58.94,58.9,58.91,23900.0,42.9829,43.0121,42.9829,42.9902,23900.0
2013-06-11 12:25:00,58.91,58.98,58.9,58.9,30800.0,42.9902,43.0413,42.9829,42.9829,30800.0
2013-06-11 12:30:00,58.9,58.92,58.87,58.91,35300.0,42.9829,42.9975,42.961,42.9902,35300.0
2013-06-11 12:35:00,58.89,58.9,58.79,58.82,41700.0,42.9756,42.9829,42.9026,42.9245,41700.0
2013-06-11 12:40:00,58.84,58.94,58.81,58.92,21500.0,42.9391,43.0121,42.9172,42.9975,21500.0
2013-06-11 12:45:00,58.91,58.93,58.86,58.89,17100.0,42.9902,43.0048,42.9537,42.9756,17100.0
2013-06-11 12:50:00,58.88,58.92,58.83,58.85,26800.0,42.9683,42.9975,42.9318,42.9464,26800.0
2013-06-11 12:55:00,58.85,58.94,58.84,58.9,40200.0,42.9464,43.0121,42.9391,42.9829,40200.0
2013-06-11 13:00:00,58.91,58.99,58.89,58.96,28800.0,42.9902,43.0486,42.9756,43.0267,28800.0
2013-06-11 13:05:00,58.97,59.05,58.96,59.03,18000.0,43.034,43.0923,43.0267,43.0778,18000.0
2013-06-11 13:10:00,59.02,59.02,58.93,58.93,20300.0,43.0705,43.0705,43.0048,43.0048,20300.0
2013-06-11 13:15:00,58.93,58.95,58.87,58.88,24300.0,43.0048,43.0194,42.961,42.9683,24300.0
2013-06-11 13:20:00,58.88,58.9,58.85,58.87,28900.0,42.9683,42.9829,42.9464,42.961,28900.0
2013-06-11 13:25:00,58.86,58.9,58.78,58.79,34300.0,42.9537,42.9829,42.8953,42.9026,34300.0
2013-06-11 13:30:00,58.78,58.8,58.69,58.69,19100.0,42.8953,42.9099,42.8296,42.8296,19100.0
2013-06-11 13:35:00,58.68,58.82,58.65,58.78,26200.0,42.8223,42.9245,42.8004,42.8953,26200.0
2013-06-11 13:40:00,58.79,58.8,58.73,58.76,26800.0,42.9026,42.9099,42.8588,42.8807,26800.0
2013-06-11 13:45:00,58.76,58.82,58.76,58.79,27800.0,42.8807,42.9245,42.8807,42.9026,27800.0
2013-06-11 13:50:00,58.78,58.83,58.74,58.75,25300.0,42.8953,42.9318,42.8661,42.8734,25300.0
2013-06-11 13:55:00,58.75,58.81,58.65,58.65,39100.0,42.8734,42.9172,42.8004,42.8004,39100.0
2013-06-11 14:00:00,58.64,58.72,58.61,58.68,47800.0,42.7931,42.8515,42.7713,42.8223,47800.0
2013-06-11 14:05:00,58.67,58.74,58.62,58.68,32200.0,42.815,42.8661,42.7785,42.8223,32200.0
2013-06-11 14:10:00,58.69,58.72,58.61,58.7,28300.0,42.8296,42.8515,42.7713,42.8369,28300.0
2013-06-11 14:15:00,58.71,58.78,58.7,58.75,25100.0,42.8442,42.8953,42.8369,42.8734,25100.0
2013-06-11 14:20:00,58.76,58.93,58.76,58.91,104100.0,42.8807,43.0048,42.8807,42.9902,104100.0
2013-06-11 14:25:00,58.91,58.94,58.82,58.94,52200.0,42.9902,43.0121,42.9245,43.0121,52200.0
2013-06-11 14:30:00,58.95,58.99,58.88,58.89,63800.0,43.0194,43.0486,42.9683,42.9756,63800.0
2013-06-11 14:35:00,58.89,59.02,58.88,59.01,63300.0,42.9756,43.0705,42.9683,43.0632,63300.0
2013-06-11 14:40:00,59.01,59.06,58.92,58.92,48300.0,43.0632,43.0996,42.9975,42.9975,48300.0
2013-06-11 14:45:00,58.92,58.99,58.88,58.91,42200.0,42.9975,43.0486,42.9683,42.9902,42200.0
2013-06-11 14:50:00,58.92,58.98,58.89,58.94,35100.0,42.9975,43.0413,42.9756,43.0121,35100.0
2013-06-11 14:55:00,58.94,59.08,58.92,59.07,50200.0,43.0121,43.1142,42.9975,43.1069,50200.0
2013-06-11 15:00:00,59.07,59.12,59.05,59.1,61200.0,43.1069,43.1434,43.0923,43.1288,61200.0
2013-06-11 15:05:00,59.1,59.17,59.09,59.13,83800.0,43.1288,43.1799,43.1215,43.1507,83800.0
2013-06-11 15:10:00,59.13,59.14,59.05,59.08,40700.0,43.1507,43.158,43.0923,43.1142,40700.0
2013-06-11 15:15:00,59.08,59.1,59.02,59.08,37000.0,43.1142,43.1288,43.0705,43.1142,37000.0
2013-06-11 15:20:00,59.07,59.13,59.01,59.12,56400.0,43.1069,43.1507,43.0632,43.1434,56400.0
2013-06-11 15:25:00,59.12,59.14,59.01,59.02,37800.0,43.1434,43.158,43.0632,43.0705,37800.0
2013-06-11 15:30:00,59.01,59.05,59.0,59.02,66300.0,43.0632,43.0923,43.0559,43.0705,66300.0
2013-06-11 15:35:00,59.02,59.07,59.0,59.03,87700.0,43.0705,43.1069,43.0559,43.0778,87700.0
2013-06-11 15:40:00,59.02,59.03,58.9,58.91,91000.0,43.0705,43.0778,42.9829,42.9902,91000.0
2013-06-11 15:45:00,58.9,59.0,58.85,58.97,127700.0,42.9829,43.0559,42.9464,43.034,127700.0
2013-06-11 15:50:00,58.96,58.97,58.86,58.9,89900.0,43.0267,43.034,42.9537,42.9829,89900.0
2013-06-11 15:55:00,58.89,58.92,58.55,58.67,814900.0,42.9756,42.9975,42.7275,42.815,814900.0
2013-06-12 09:30:00,59.07,59.8,59.0,59.15,71100.0,43.1069,43.6397,43.0559,43.1653,71100.0
2013-06-12 09:35:00,59.15,59.17,59.02,59.06,37200.0,43.1653,43.1799,43.0705,43.0996,37200.0
2013-06-12 09:40:00,59.05,59.05,58.82,58.93,71900.0,43.0923,43.0923,42.9245,43.0048,71900.0
2013-06-12 09:45:00,58.93,58.95,58.77,58.86,22400.0,43.0048,43.0194,42.888,42.9537,22400.0
2013-06-12 09:50:00,58.84,58.92,58.75,58.79,42400.0,42.9391,42.9975,42.8734,42.9026,42400.0
2013-06-12 09:55:00,58.8,58.92,58.79,58.88,19700.0,42.9099,42.9975,42.9026,42.9683,19700.0
2013-06-12 10:00:00,58.87,58.87,58.61,58.71,39100.0,42.961,42.961,42.7713,42.8442,39100.0
2013-06-12 10:05:00,58.72,58.76,58.66,58.74,24100.0,42.8515,42.8807,42.8077,42.8661,24100.0
2013-06-12 10:10:00,58.74,58.78,58.65,58.77,27600.0,42.8661,42.8953,42.8004,42.888,27600.0
2013-06-12 10:15:00,58.77,58.82,58.68,58.73,26100.0,42.888,42.9245,42.8223,42.8588,26100.0
2013-06-12 10:20:00,58.72,58.85,58.7,58.8,25900.0,42.8515,42.9464,42.8369,42.9099,25900.0
2013-06-12 10:25:00,58.78,58.93,58.78,58.92,92100.0,42.8953,43.0048,42.8953,42.9975,92100.0
2013-06-12 10:30:00,58.92,59.02,58.9,58.95,41900.0,42.9975,43.0705,42.9829,43.0194,41900.0
2013-06-12 10:35:00,58.94,59.02,58.85,58.86,45900.0,43.0121,43.0705,42.9464,42.9537,45900.0
2013-06-12 10:40:00,58.86,58.93,58.82,58.92,31400.0,42.9537,43.0048,42.9245,42.9975,31400.0
2013-06-12 10:45:00,58.91,58.92,58.76,58.88,35300.0,42.9902,42.9975,42.8807,42.9683,35300.0
2013-06-12 10:50:00,58.87,58.89,58.75,58.77,24400.0,42.961,42.9756,42.8734,42.888,24400.0
2013-06-12 10:55:00,58.78,58.78,58.67,58.74,18200.0,42.8953,42.8953,42.815,42.8661,18200.0
2013-06-12 11:00:00,58.75,58.77,58.64,58.69,38100.0,42.8734,42.888,42.7931,42.8296,38100.0
2013-06-12 11:05:00,58.69,58.77,58.65,58.72,19600.0,42.8296,42.888,42.8004,42.8515,19600.0
2013-06-12 11:10:00,58.72,58.74,58.66,58.7,26200.0,42.8515,42.8661,42.8077,42.8369,26200.0
2013-06-12 11:15:00,58.69,58.77,58.65,58.76,28600.0,42.8296,42.888,42.8004,42.8807,28600.0
2013-06-12 11:20:00,58.76,58.81,58.75,58.78,21000.0,42.8807,42.9172,42.8734,42.8953,21000.0
2013-06-12 11:25:00,58.78,58.8,58.74,58.75,26000.0,42.8953,42.9099,42.8661,42.8734,26000.0
2013-06-12 11:30:00,58.74,58.79,58.66,58.73,31600.0,42.8661,42.9026,42.8077,42.8588,31600.0
2013-06-12 11:35:00,58.75,58.78,58.63,58.67,30600.0,42.8734,42.8953,42.7858,42.815,30600.0
2013-06-12 11:40:00,58.66,58.7,58.59,58.66,21100.0,42.8077,42.8369,42.7567,42.8077,21100.0
2013-06-12 11:45:00,58.66,58.66,58.47,58.53,31800.0,42.8077,42.8077,42.6691,42.7129,31800.0
2013-06-12 11:50:00,58.54,58.61,58.43,58.45,34700.0,42.7202,42.7713,42.6399,42.6545,34700.0
2013-06-12 11:55:00,58.45,58.47,58.34,58.42,26800.0,42.6545,42.6691,42.5742,42.6326,26800.0
2013-06-12 12:00:00,58.42,58.51,58.39,58.51,24000.0,42.6326,42.6983,42.6107,42.6983,24000.0
2013-06-12 12:05:00,58.51,58.55,58.47,58.48,43100.0,42.6983,42.7275,42.6691,42.6764,43100.0
2013-06-12 12:10:00,58.47,58.52,58.46,58.48,50600.0,42.6691,42.7056,42.6618,42.6764,50600.0
2013-06-12 12:15:00,58.48,58.52,58.45,58.5,38800.0,42.6764,42.7056,42.6545,42.691,38800.0
2013-06-12 12:20:00,58.51,58.55,58.48,58.53,30000.0,42.6983,42.7275,42.6764,42.7129,30000.0
2013-06-12 12:25:00,58.53,58.53,58.5,58.52,22200.0,42.7129,42.7129,42.691,42.7056,22200.0
2013-06-12 12:30:00,58.51,58.58,58.46,58.56,29500.0,42.6983,42.7494,42.6618,42.7348,29500.0
2013-06-12 12:35:00,58.55,58.58,58.46,58.49,55600.0,42.7275,42.7494,42.6618,42.6837,55600.0
2013-06-12 12:40:00,58.49,58.6,58.45,58.6,132700.0,42.6837,42.764,42.6545,42.764,132700.0
2013-06-12 12:45:00,58.59,58.59,58.52,58.58,9700.0,42.7567,42.7567,42.7056,42.7494,9700.0
2013-06-12 12:50:00,58.58,58.59,58.52,58.56,20500.0,42.7494,42.7567,42.7056,42.7348,20500.0
2013-06-12 12:55:00,58.57,58.62,58.55,58.6,19800.0,42.7421,42.7785,42.7275,42.764,19800.0
2013-06-12 13:00:00,58.62,58.65,58.56,58.62,20500.0,42.7785,42.8004,42.7348,42.7785,20500.0
2013-06-12 13:05:00,58.63,58.74,58.6,58.69,21300.0,42.7858,42.8661,42.764,42.8296,21300.0
2013-06-12 13:10:00,58.7,58.72,58.65,58.71,21300.0,42.8369,42.8515,42.8004,42.8442,21300.0
2013-06-12 13:15:00,58.73,58.76,58.69,58.69,11500.0,42.8588,42.8807,42.8296,42.8296,11500.0
2013-06-12 13:20:00,58.69,58.71,58.59,58.59,16900.0,42.8296,42.8442,42.7567,42.7567,16900.0
2013-06-12 13:25:00,58.59,58.69,58.59,58.66,13900.0,42.7567,42.8296,42.7567,42.8077,13900.0
2013-06-12 13:30:00,58.67,58.69,58.64,58.64,11900.0,42.815,42.8296,42.7931,42.7931,11900.0
2013-06-12 13:35:00,58.64,58.67,58.57,58.58,28500.0,42.7931,42.815,42.7421,42.7494,28500.0
2013-06-12 13:40:00,58.57,58.71,58.55,58.71,51400.0,42.7421,42.8442,42.7275,42.8442,51400.0
2013-06-12 13:45:00,58.7,58.73,58.67,58.71,15100.0,42.8369,42.8588,42.815,42.8442,15100.0
2013-06-12 13:50:00,58.72,58.78,58.65,58.78,24700.0,42.8515,42.8953,42.8004,42.8953,24700.0
2013-06-12 13:55:00,58.78,58.78,58.72,58.73,24600.0,42.8953,42.8953,42.8515,42.8588,24600.0
2013-06-12 14:00:00,58.74,58.74,58.66,58.7,35100.0,42.8661,42.8661,42.8077,42.8369,35100.0
2013-06-12 14:05:00,58.7,58.74,58.67,58.73,38300.0,42.8369,42.8661,42.815,42.8588,38300.0
2013-06-12 14:10:00,58.74,58.75,58.61,58.66,55700.0,42.8661,42.8734,42.7713,42.8077,55700.0
2013-06-12 14:15:00,58.66,58.68,58.6,58.66,75500.0,42.8077,42.8223,42.764,42.8077,75500.0
2013-06-12 14:20:00,58.66,58.74,58.65,58.72,29300.0,42.8077,42.8661,42.8004,42.8515,29300.0
2013-06-12 14:25:00,58.72,58.72,58.63,58.69,33100.0,42.8515,42.8515,42.7858,42.8296,33100.0
2013-06-12 14:30:00,58.69,58.74,58.58,58.64,50300.0,42.8296,42.8661,42.7494,42.7931,50300.0
2013-06-12 14:35:00,58.64,58.68,58.64,58.67,25800.0,42.7931,42.8223,42.7931,42.815,25800.0
2013-06-12 14:40:00,58.67,58.74,58.65,58.66,45900.0,42.815,42.8661,42.8004,42.8077,45900.0
2013-06-12 14:45:00,58.66,58.69,58.64,58.65,50700.0,42.8077,42.8296,42.7931,42.8004,50700.0
2013-06-12 14:50:00,58.66,58.71,58.63,58.7,55100.0,42.8077,42.8442,42.7858,42.8369,55100.0
2013-06-12 14:55:00,58.7,58.7,58.64,58.7,45300.0,42.8369,42.8369,42.7931,42.8369,45300.0
2013-06-12 15:00:00,58.71,58.71,58.58,58.6,44900.0,42.8442,42.8442,42.7494,42.764,44900.0
2013-06-12 15:05:00,58.58,58.66,58.55,58.62,27800.0,42.7494,42.8077,42.7275,42.7785,27800.0
2013-06-12 15:10:00,58.63,58.65,58.55,58.63,40900.0,42.7858,42.8004,42.7275,42.7858,40900.0
2013-06-12 15:15:00,58.63,58.64,58.5,58.5,47200.0,42.7858,42.7931,42.691,42.691,47200.0
2013-06-12 15:20:00,58.51,58.56,58.46,58.54,31000.0,42.6983,42.7348,42.6618,42.7202,31000.0
2013-06-12 15:25:00,58.54,58.61,58.52,58.56,33400.0,42.7202,42.7713,42.7056,42.7348,33400.0
2013-06-12 15:30:00,58.58,58.6,58.5,58.51,47400.0,42.7494,42.764,42.691,42.6983,47400.0
2013-06-12 15:35:00,58.52,58.57,58.46,58.46,56100.0,42.7056,42.7421,42.6618,42.6618,56100.0
2013-06-12 15:40:00,58.46,58.5,58.42,58.5,42400.0,42.6618,42.691,42.6326,42.691,42400.0
2013-06-12 15:45:00,58.5,58.64,58.5,58.56,65500.0,42.691,42.7931,42.691,42.7348,65500.0
2013-06-12 15:50:00,58.56,58.57,58.47,58.48,77400.0,42.7348,42.7421,42.6691,42.6764,77400.0
2013-06-12 15:55:00,58.48,58.49,58.36,58.38,122900.0,42.6764,42.6837,42.5888,42.6034,122900.0
2013-06-13 09:30:00,58.45,58.54,58.36,58.48,53000.0,42.6545,42.7202,42.5888,42.6764,53000.0
2013-06-13 09:35:00,58.51,58.57,58.4,58.45,22000.0,42.6983,42.7421,42.618,42.6545,22000.0
2013-06-13 09:40:00,58.44,58.5,58.38,58.47,29600.0,42.6472,42.691,42.6034,42.6691,29600.0
2013-06-13 09:45:00,58.47,58.59,58.41,58.48,34400.0,42.6691,42.7567,42.6253,42.6764,34400.0
2013-06-13 09:50:00,58.47,58.64,58.34,58.59,34500.0,42.6691,42.7931,42.5742,42.7567,34500.0
2013-06-13 09:55:00,58.59,58.69,58.58,58.66,28400.0,42.7567,42.8296,42.7494,42.8077,28400.0
2013-06-13 10:00:00,58.67,58.72,58.61,58.7,41700.0,42.815,42.8515,42.7713,42.8369,41700.0
2013-06-13 10:05:00,58.7,58.77,58.63,58.66,111100.0,42.8369,42.888,42.7858,42.8077,111100.0
2013-06-13 10:10:00,58.63,58.64,58.56,58.58,33700.0,42.7858,42.7931,42.7348,42.7494,33700.0
2013-06-13 10:15:00,58.57,58.68,58.57,58.66,29400.0,42.7421,42.8223,42.7421,42.8077,29400.0
2013-06-13 10:20:00,58.64,58.69,58.58,58.62,15700.0,42.7931,42.8296,42.7494,42.7785,15700.0
2013-06-13 10:25:00,58.62,58.66,58.58,58.61,34300.0,42.7785,42.8077,42.7494,42.7713,34300.0
2013-06-13 10:30:00,58.6,58.71,58.6,58.7,30100.0,42.764,42.8442,42.764,42.8369,30100.0
2013-06-13 10:35:00,58.7,58.7,58.63,58.66,20800.0,42.8369,42.8369,42.7858,42.8077,20800.0
2013-06-13 10:40:00,58.66,58.73,58.66,58.73,32500.0,42.8077,42.8588,42.8077,42.8588,32500.0
2013-06-13 10:45:00,58.73,58.86,58.73,58.77,62800.0,42.8588,42.9537,42.8588,42.888,62800.0
2013-06-13 10:50:00,58.76,58.82,58.68,58.69,43100.0,42.8807,42.9245,42.8223,42.8296,43100.0
2013-06-13 10:55:00,58.68,58.69,58.62,58.63,25600.0,42.8223,42.8296,42.7785,42.7858,25600.0
2013-06-13 11:00:00,58.63,58.75,58.61,58.68,29000.0,42.7858,42.8734,42.7713,42.8223,29000.0
2013-06-13 11:05:00,58.68,58.7,58.62,58.65,62000.0,42.8223,42.8369,42.7785,42.8004,62000.0
2013-06-13 11:10:00,58.65,58.76,58.62,58.74,57400.0,42.8004,42.8807,42.7785,42.8661,57400.0
2013-06-13 11:15:00,58.73,58.73,58.65,58.7,20600.0,42.8588,42.8588,42.8004,42.8369,20600.0
2013-06-13 11:20:00,58.7,58.73,58.66,58.71,15200.0,42.8369,42.8588,42.8077,42.8442,15200.0
2013-06-13 11:25:00,58.71,58.84,58.71,58.82,79300.0,42.8442,42.9391,42.8442,42.9245,79300.0
2013-06-13 11:30:00,58.81,58.84,58.72,58.77,46900.0,42.9172,42.9391,42.8515,42.888,46900.0
2013-06-13 11:35:00,58.77,58.79,58.7,58.78,31700.0,42.888,42.9026,42.8369,42.8953,31700.0
2013-06-13 11:40:00,58.78,58.81,58.73,58.73,34100.0,42.8953,42.9172,42.8588,42.8588,34100.0
2013-06-13 11:45:00,58.73,58.77,58.71,58.77,19800.0,42.8588,42.888,42.8442,42.888,19800.0
2013-06-13 11:50:00,58.76,58.78,58.65,58.65,16100.0,42.8807,42.8953,42.8004,42.8004,16100.0
2013-06-13 11:55:00,58.66,58.7,58.63,58.68,20300.0,42.8077,42.8369,42.7858,42.8223,20300.0
2013-06-13 12:00:00,58.68,58.73,58.64,58.68,23800.0,42.8223,42.8588,42.7931,42.8223,23800.0
2013-06-13 12:05:00,58.68,58.69,58.58,58.59,13800.0,42.8223,42.8296,42.7494,42.7567,13800.0
2013-06-13 12:10:00,58.58,58.6,58.54,58.55,21800.0,42.7494,42.764,42.7202,42.7275,21800.0
2013-06-13 12:15:00,58.55,58.61,58.55,58.58,22100.0,42.7275,42.7713,42.7275,42.7494,22100.0
2013-06-13 12:20:00,58.6,58.62,58.55,58.59,26600.0,42.764,42.7785,42.7275,42.7567,26600.0
2013-06-13 12:25:00,58.59,58.68,58.58,58.64,41100.0,42.7567,42.8223,42.7494,42.7931,41100.0
2013-06-13 12:30:00,58.66,58.8,58.66,58.78,48900.0,42.8077,42.9099,42.8077,42.8953,48900.0
2013-06-13 12:35:00,58.77,58.88,58.76,58.84,53000.0,42.888,42.9683,42.8807,42.9391,53000.0
2013-06-13 12:40:00,58.84,58.85,58.82,58.84,10700.0,42.9391,42.9464,42.9245,42.9391,10700.0
2013-06-13 12:45:00,58.85,58.91,58.85,58.9,23800.0,42.9464,42.9902,42.9464,42.9829,23800.0
2013-06-13 12:50:00,58.91,58.91,58.82,58.87,46900.0,42.9902,42.9902,42.9245,42.961,46900.0
2013-06-13 12:55:00,58.88,58.96,58.88,58.96,21100.0,42.9683,43.0267,42.9683,43.0267,21100.0
2013-06-13 13:00:00,58.96,58.97,58.9,58.91,14600.0,43.0267,43.034,42.9829,42.9902,14600.0
2013-06-13 13:05:00,58.91,58.92,58.87,58.89,13500.0,42.9902,42.9975,42.961,42.9756,13500.0
2013-06-13 13:10:00,58.87,58.93,58.85,58.88,16100.0,42.961,43.0048,42.9464,42.9683,16100.0
2013-06-13 13:15:00,58.88,58.96,58.88,58.89,24900.0,42.9683,43.0267,42.9683,42.9756,24900.0
2013-06-13 13:20:00,58.89,58.91,58.85,58.9,32300.0,42.9756,42.9902,42.9464,42.9829,32300.0
2013-06-13 13:25:00,58.91,59.0,58.91,59.0,32000.0,42.9902,43.0559,42.9902,43.0559,32000.0
2013-06-13 13:30:00,59.0,59.03,58.97,58.97,29900.0,43.0559,43.0778,43.034,43.034,29900.0
2013-06-13 13:35:00,58.98,59.02,58.88,58.9,25400.0,43.0413,43.0705,42.9683,42.9829,25400.0
2013-06-13 13:40:00,58.9,58.91,58.83,58.83,15000.0,42.9829,42.9902,42.9318,42.9318,15000.0
2013-06-13 13:45:00,58.84,58.84,58.75,58.76,32100.0,42.9391,42.9391,42.8734,42.8807,32100.0
2013-06-13 13:50:00,58.77,58.84,58.77,58.78,31400.0,42.888,42.9391,42.888,42.8953,31400.0
2013-06-13 13:55:00,58.78,58.86,58.77,58.84,21500.0,42.8953,42.9537,42.888,42.9391,21500.0
2013-06-13 14:00:00,58.83,59.02,58.83,58.99,37300.0,42.9318,43.0705,42.9318,43.0486,37300.0
2013-06-13 14:05:00,58.98,59.03,58.98,59.01,51100.0,43.0413,43.0778,43.0413,43.0632,51100.0
2013-06-13 14:10:00,59.0,59.01,58.93,58.95,28200.0,43.0559,43.0632,43.0048,43.0194,28200.0
2013-06-13 14:15:00,58.95,59.02,58.95,59.01,36900.0,43.0194,43.0705,43.0194,43.0632,36900.0
2013-06-13 14:20:00,59.01,59.04,59.01,59.04,20500.0,43.0632,43.085,43.0632,43.085,20500.0
2013-06-13 14:25:00,59.04,59.06,58.98,58.98,27600.0,43.085,43.0996,43.0413,43.0413,27600.0
2013-06-13 14:30:00,58.98,59.05,58.95,58.96,34700.0,43.0413,43.0923,43.0194,43.0267,34700.0
2013-06-13 14:35:00,58.95,58.98,58.93,58.98,25000.0,43.0194,43.0413,43.0048,43.0413,25000.0
2013-06-13 14:40:00,58.98,58.98,58.89,58.9,22600.0,43.0413,43.0413,42.9756,42.9829,22600.0
2013-06-13 14:45:00,58.9,58.96,58.89,58.94,28900.0,42.9829,43.0267,42.9756,43.0121,28900.0
2013-06-13 14:50:00,58.94,58.99,58.92,58.92,32500.0,43.0121,43.0486,42.9975,42.9975,32500.0
2013-06-13 14:55:00,58.93,59.0,58.93,58.99,37700.0,43.0048,43.0559,43.0048,43.0486,37700.0
2013-06-13 15:00:00,58.99,59.07,58.99,59.06,35700.0,43.0486,43.1069,43.0486,43.0996,35700.0
2013-06-13 15:05:00,59.06,59.08,59.01,59.06,44900.0,43.0996,43.1142,43.0632,43.0996,44900.0
2013-06-13 15:10:00,59.05,59.06,59.03,59.05,41300.0,43.0923,43.0996,43.0778,43.0923,41300.0
2013-06-13 15:15:00,59.04,59.11,59.04,59.04,41200.0,43.085,43.1361,43.085,43.085,41200.0
2013-06-13 15:20:00,59.05,59.05,59.01,59.03,22700.0,43.0923,43.0923,43.0632,43.0778,22700.0
2013-06-13 15:25:00,59.04,59.11,59.02,59.05,49300.0,43.085,43.1361,43.0705,43.0923,49300.0
2013-06-13 15:30:00,59.07,59.13,59.06,59.13,116800.0,43.1069,43.1507,43.0996,43.1507,116800.0
2013-06-13 15:35:00,59.13,59.17,59.08,59.17,122600.0,43.1507,43.1799,43.1142,43.1799,122600.0
2013-06-13 15:40:00,59.17,59.33,59.16,59.32,150400.0,43.1799,43.2967,43.1726,43.2894,150400.0
2013-06-13 15:45:00,59.31,59.36,59.26,59.29,167000.0,43.2821,43.3186,43.2456,43.2675,167000.0
2013-06-13 15:50:00,59.28,59.3,59.21,59.25,118700.0,43.2602,43.2748,43.2091,43.2383,118700.0
2013-06-13 15:55:00,59.24,59.37,59.21,59.27,411100.0,43.231,43.3259,43.2091,43.2529,411100.0
2013-06-14 09:30:00,59.29,59.47,59.11,59.3,74900.0,43.2675,43.3988,43.1361,43.2748,74900.0
2013-06-14 09:35:00,59.28,59.4,59.22,59.23,14900.0,43.2602,43.3478,43.2164,43.2237,14900.0
2013-06-14 09:40:00,59.22,59.41,59.19,59.31,28000.0,43.2164,43.3551,43.1945,43.2821,28000.0
2013-06-14 09:45:00,59.29,59.5,59.27,59.45,75300.0,43.2675,43.4207,43.2529,43.3843,75300.0
2013-06-14 09:50:00,59.45,59.45,59.33,59.35,20400.0,43.3843,43.3843,43.2967,43.3113,20400.0
2013-06-14 09:55:00,59.34,59.5,59.32,59.49,97700.0,43.304,43.4207,43.2894,43.4134,97700.0
2013-06-14 10:00:00,59.49,59.7,59.4,59.7,162000.0,43.4134,43.5667,43.3478,43.5667,162000.0
2013-06-14 10:05:00,59.7,59.91,59.68,59.81,115800.0,43.5667,43.7199,43.5521,43.647,115800.0
2013-06-14 10:10:00,59.82,59.88,59.75,59.83,53800.0,43.6543,43.698,43.6032,43.6616,53800.0
2013-06-14 10:15:00,59.81,59.9,59.79,59.9,38400.0,43.647,43.7126,43.6324,43.7126,38400.0
2013-06-14 10:20:00,59.89,59.95,59.83,59.86,37600.0,43.7053,43.7491,43.6616,43.6835,37600.0
2013-06-14 10:25:00,59.84,59.85,59.75,59.8,28400.0,43.6689,43.6762,43.6032,43.6397,28400.0
2013-06-14 10:30:00,59.78,59.86,59.76,59.85,48900.0,43.6251,43.6835,43.6105,43.6762,48900.0
2013-06-14 10:35:00,59.86,59.87,59.8,59.83,54600.0,43.6835,43.6908,43.6397,43.6616,54600.0
2013-06-14 10:40:00,59.83,59.86,59.75,59.82,38200.0,43.6616,43.6835,43.6032,43.6543,38200.0
2013-06-14 10:45:00,59.82,59.84,59.74,59.8,40700.0,43.6543,43.6689,43.5959,43.6397,40700.0
2013-06-14 10:50:00,59.79,59.87,59.65,59.69,58600.0,43.6324,43.6908,43.5302,43.5594,58600.0
2013-06-14 10:55:00,59.71,59.71,59.57,59.6,57300.0,43.574,43.574,43.4718,43.4937,57300.0
2013-06-14 11:00:00,59.61,59.62,59.52,59.58,26200.0,43.501,43.5083,43.4353,43.4791,26200.0
2013-06-14 11:05:00,59.57,59.62,59.51,59.51,24200.0,43.4718,43.5083,43.428,43.428,24200.0
2013-06-14 11:10:00,59.51,59.61,59.51,59.57,20200.0,43.428,43.501,43.428,43.4718,20200.0
2013-06-14 11:15:00,59.57,59.58,59.51,59.54,33400.0,43.4718,43.4791,43.428,43.4499,33400.0
2013-06-14 11:20:00,59.53,59.66,59.52,59.65,95800.0,43.4426,43.5375,43.4353,43.5302,95800.0
2013-06-14 11:25:00,59.64,59.65,59.54,59.54,26000.0,43.5229,43.5302,43.4499,43.4499,26000.0
2013-06-14 11:30:00,59.54,59.57,59.44,59.51,130800.0,43.4499,43.4718,43.377,43.428,130800.0
2013-06-14 11:35:00,59.52,59.59,59.5,59.55,32700.0,43.4353,43.4864,43.4207,43.4572,32700.0
2013-06-14 11:40:00,59.54,59.57,59.41,59.42,74700.0,43.4499,43.4718,43.3551,43.3624,74700.0
2013-06-14 11:45:00,59.43,59.43,59.27,59.33,52000.0,43.3697,43.3697,43.2529,43.2967,52000.0
2013-06-14 11:50:00,59.33,59.35,59.27,59.35,27000.0,43.2967,43.3113,43.2529,43.3113,27000.0
2013-06-14 11:55:00,59.36,59.4,59.34,59.37,28400.0,43.3186,43.3478,43.304,43.3259,28400.0
2013-06-14 12:00:00,59.36,59.36,59.3,59.34,45100.0,43.3186,43.3186,43.2748,43.304,45100.0
2013-06-14 12:05:00,59.35,59.42,59.33,59.39,15000.0,43.3113,43.3624,43.2967,43.3405,15000.0
2013-06-14 12:10:00,59.38,59.38,59.28,59.34,35400.0,43.3332,43.3332,43.2602,43.304,35400.0
2013-06-14 12:15:00,59.34,59.42,59.32,59.35,19000.0,43.304,43.3624,43.2894,43.3113,19000.0
2013-06-14 12:20:00,59.36,59.41,59.34,59.39,64500.0,43.3186,43.3551,43.304,43.3405,64500.0
2013-06-14 12:25:00,59.39,59.42,59.32,59.38,33700.0,43.3405,43.3624,43.2894,43.3332,33700.0
2013-06-14 12:30:00,59.38,59.4,59.3,59.36,16900.0,43.3332,43.3478,43.2748,43.3186,16900.0
2013-06-14 12:35:00,59.36,59.45,59.34,59.43,17300.0,43.3186,43.3843,43.304,43.3697,17300.0
2013-06-14 12:40:00,59.43,59.44,59.38,59.43,17700.0,43.3697,43.377,43.3332,43.3697,17700.0
2013-06-14 12:45:00,59.43,59.45,59.4,59.4,12400.0,43.3697,43.3843,43.3478,43.3478,12400.0
2013-06-14 12:50:00,59.41,59.42,59.32,59.32,16200.0,43.3551,43.3624,43.2894,43.2894,16200.0
2013-06-14 12:55:00,59.32,59.34,59.27,59.28,23000.0,43.2894,43.304,43.2529,43.2602,23000.0
2013-06-14 13:00:00,59.28,59.28,59.2,59.21,64000.0,43.2602,43.2602,43.2018,43.2091,64000.0
2013-06-14 13:05:00,59.21,59.25,59.18,59.25,19200.0,43.2091,43.2383,43.1872,43.2383,19200.0
2013-06-14 13:10:00,59.25,59.25,59.19,59.21,18200.0,43.2383,43.2383,43.1945,43.2091,18200.0
2013-06-14 13:15:00,59.2,59.2,59.1,59.1,28900.0,43.2018,43.2018,43.1288,43.1288,28900.0
2013-06-14 13:20:00,59.1,59.11,59.04,59.04,24500.0,43.1288,43.1361,43.085,43.085,24500.0
2013-06-14 13:25:00,59.04,59.04,59.0,59.03,20300.0,43.085,43.085,43.0559,43.0778,20300.0
2013-06-14 13:30:00,59.03,59.07,58.98,59.02,38100.0,43.0778,43.1069,43.0413,43.0705,38100.0
2013-06-14 13:35:00,59.03,59.03,58.94,59.01,28200.0,43.0778,43.0778,43.0121,43.0632,28200.0
2013-06-14 13:40:00,59.0,59.01,58.98,59.01,20900.0,43.0559,43.0632,43.0413,43.0632,20900.0
2013-06-14 13:45:00,59.01,59.03,58.99,59.03,17000.0,43.0632,43.0778,43.0486,43.0778,17000.0
2013-06-14 13:50:00,59.03,59.04,58.97,58.98,32300.0,43.0778,43.085,43.034,43.0413,32300.0
2013-06-14 13:55:00,58.98,59.02,58.97,58.99,21800.0,43.0413,43.0705,43.034,43.0486,21800.0
2013-06-14 14:00:00,58.99,59.0,58.9,58.94,41300.0,43.0486,43.0559,42.9829,43.0121,41300.0
2013-06-14 14:05:00,58.95,59.03,58.94,59.03,35800.0,43.0194,43.0778,43.0121,43.0778,35800.0
2013-06-14 14:10:00,59.04,59.05,58.99,58.99,34300.0,43.085,43.0923,43.0486,43.0486,34300.0
2013-06-14 14:15:00,59.01,59.03,58.96,59.03,29500.0,43.0632,43.0778,43.0267,43.0778,29500.0
2013-06-14 14:20:00,59.03,59.15,59.03,59.12,45700.0,43.0778,43.1653,43.0778,43.1434,45700.0
2013-06-14 14:25:00,59.12,59.17,59.12,59.16,38500.0,43.1434,43.1799,43.1434,43.1726,38500.0
2013-06-14 14:30:00,59.16,59.2,59.13,59.13,34000.0,43.1726,43.2018,43.1507,43.1507,34000.0
2013-06-14 14:35:00,59.14,59.18,59.1,59.16,32700.0,43.158,43.1872,43.1288,43.1726,32700.0
2013-06-14 14:40:00,59.16,59.2,59.14,59.16,22600.0,43.1726,43.2018,43.158,43.1726,22600.0
2013-06-14 14:45:00,59.16,59.19,59.12,59.13,38900.0,43.1726,43.1945,43.1434,43.1507,38900.0
2013-06-14 14:50:00,59.13,59.18,59.11,59.11,42600.0,43.1507,43.1872,43.1361,43.1361,42600.0
2013-06-14 14:55:00,59.11,59.16,59.08,59.1,72100.0,43.1361,43.1726,43.1142,43.1288,72100.0
2013-06-14 15:00:00,59.1,59.2,59.09,59.15,31800.0,43.1288,43.2018,43.1215,43.1653,31800.0
2013-06-14 15:05:00,59.16,59.21,59.14,59.16,47900.0,43.1726,43.2091,43.158,43.1726,47900.0
2013-06-14 15:10:00,59.15,59.2,59.15,59.2,26700.0,43.1653,43.2018,43.1653,43.2018,26700.0
2013-06-14 15:15:00,59.2,59.25,59.19,59.23,27000.0,43.2018,43.2383,43.1945,43.2237,27000.0
2013-06-14 15:20:00,59.23,59.27,59.21,59.22,34900.0,43.2237,43.2529,43.2091,43.2164,34900.0
2013-06-14 15:25:00,59.22,59.26,59.12,59.14,55300.0,43.2164,43.2456,43.1434,43.158,55300.0
2013-06-14 15:30:00,59.14,59.21,59.13,59.13,48000.0,43.158,43.2091,43.1507,43.1507,48000.0
2013-06-14 15:35:00,59.13,59.19,59.11,59.11,50000.0,43.1507,43.1945,43.1361,43.1361,50000.0
2013-06-14 15:40:00,59.12,59.13,59.0,59.03,61600.0,43.1434,43.1507,43.0559,43.0778,61600.0
2013-06-14 15:45:00,59.04,59.11,58.98,59.1,98100.0,43.085,43.1361,43.0413,43.1288,98100.0
2013-06-14 15:50:00,59.11,59.13,59.06,59.07,74100.0,43.1361,43.1507,43.0996,43.1069,74100.0
2013-06-14 15:55:00,59.07,59.08,59.01,59.01,172700.0,43.1069,43.1142,43.0632,43.0632,172700.0
2013-06-17 09:30:00,59.45,59.83,59.43,59.53,104900.0,43.3843,43.6616,43.3697,43.4426,104900.0
2013-06-17 09:35:00,59.45,59.7,59.45,59.58,17200.0,43.3843,43.5667,43.3843,43.4791,17200.0
2013-06-17 09:40:00,59.59,59.77,59.49,59.71,83200.0,43.4864,43.6178,43.4134,43.574,83200.0
2013-06-17 09:45:00,59.75,59.86,59.68,59.68,41000.0,43.6032,43.6835,43.5521,43.5521,41000.0
2013-06-17 09:50:00,59.7,59.79,59.65,59.74,47900.0,43.5667,43.6324,43.5302,43.5959,47900.0
2013-06-17 09:55:00,59.76,59.82,59.55,59.57,62100.0,43.6105,43.6543,43.4572,43.4718,62100.0
2013-06-17 10:00:00,59.6,59.63,59.43,59.43,71100.0,43.4937,43.5156,43.3697,43.3697,71100.0
2013-06-17 10:05:00,59.43,59.44,59.34,59.38,56500.0,43.3697,43.377,43.304,43.3332,56500.0
2013-06-17 10:10:00,59.39,59.44,59.35,59.42,31800.0,43.3405,43.377,43.3113,43.3624,31800.0
2013-06-17 10:15:00,59.42,59.47,59.26,59.3,48500.0,43.3624,43.3988,43.2456,43.2748,48500.0
2013-06-17 10:20:00,59.31,59.33,59.29,59.3,38800.0,43.2821,43.2967,43.2675,43.2748,38800.0
2013-06-17 10:25:00,59.32,59.48,59.31,59.44,33800.0,43.2894,43.4061,43.2821,43.377,33800.0
2013-06-17 10:30:00,59.45,59.48,59.37,59.37,31900.0,43.3843,43.4061,43.3259,43.3259,31900.0
2013-06-17 10:35:00,59.39,59.44,59.33,59.33,18200.0,43.3405,43.377,43.2967,43.2967,18200.0
2013-06-17 10:40:00,59.33,59.35,59.27,59.28,31400.0,43.2967,43.3113,43.2529,43.2602,31400.0
2013-06-17 10:45:00,59.27,59.29,59.25,59.25,23800.0,43.2529,43.2675,43.2383,43.2383,23800.0
2013-06-17 10:50:00,59.26,59.32,59.24,59.3,34700.0,43.2456,43.2894,43.231,43.2748,34700.0
2013-06-17 10:55:00,59.31,59.44,59.3,59.37,63500.0,43.2821,43.377,43.2748,43.3259,63500.0
2013-06-17 11:00:00,59.38,59.5,59.38,59.5,28000.0,43.3332,43.4207,43.3332,43.4207,28000.0
2013-06-17 11:05:00,59.49,59.54,59.4,59.54,52500.0,43.4134,43.4499,43.3478,43.4499,52500.0
2013-06-17 11:10:00,59.53,59.56,59.42,59.44,28700.0,43.4426,43.4645,43.3624,43.377,28700.0
2013-06-17 11:15:00,59.44,59.47,59.4,59.43,19100.0,43.377,43.3988,43.3478,43.3697,19100.0
2013-06-17 11:20:00,59.42,59.46,59.38,59.42,16800.0,43.3624,43.3915,43.3332,43.3624,16800.0
2013-06-17 11:25:00,59.42,59.47,59.39,59.42,27000.0,43.3624,43.3988,43.3405,43.3624,27000.0
2013-06-17 11:30:00,59.42,59.47,59.41,59.42,23400.0,43.3624,43.3988,43.3551,43.3624,23400.0
2013-06-17 11:35:00,59.43,59.43,59.34,59.39,20500.0,43.3697,43.3697,43.304,43.3405,20500.0
2013-06-17 11:40:00,59.39,59.4,59.28,59.31,34300.0,43.3405,43.3478,43.2602,43.2821,34300.0
2013-06-17 11:45:00,59.31,59.33,59.24,59.29,16800.0,43.2821,43.2967,43.231,43.2675,16800.0
2013-06-17 11:50:00,59.29,59.36,59.26,59.36,16800.0,43.2675,43.3186,43.2456,43.3186,16800.0
2013-06-17 11:55:00,59.36,59.4,59.3,59.37,27200.0,43.3186,43.3478,43.2748,43.3259,27200.0
2013-06-17 12:00:00,59.37,59.42,59.35,59.42,41000.0,43.3259,43.3624,43.3113,43.3624,41000.0
2013-06-17 12:05:00,59.42,59.42,59.32,59.34,25600.0,43.3624,43.3624,43.2894,43.304,25600.0
2013-06-17 12:10:00,59.35,59.35,59.3,59.33,15500.0,43.3113,43.3113,43.2748,43.2967,15500.0
2013-06-17 12:15:00,59.31,59.32,59.25,59.26,20800.0,43.2821,43.2894,43.2383,43.2456,20800.0
2013-06-17 12:20:00,59.25,59.27,59.24,59.24,12400.0,43.2383,43.2529,43.231,43.231,12400.0
2013-06-17 12:25:00,59.25,59.25,59.19,59.2,24800.0,43.2383,43.2383,43.1945,43.2018,24800.0
2013-06-17 12:30:00,59.21,59.24,59.21,59.23,5400.0,43.2091,43.231,43.2091,43.2237,5400.0
2013-06-17 12:35:00,59.23,59.28,59.21,59.24,24700.0,43.2237,43.2602,43.2091,43.231,24700.0
2013-06-17 12:40:00,59.25,59.31,59.22,59.31,33000.0,43.2383,43.2821,43.2164,43.2821,33000.0
2013-06-17 12:45:00,59.3,59.32,59.29,59.29,17000.0,43.2748,43.2894,43.2675,43.2675,17000.0
2013-06-17 12:50:00,59.29,59.32,59.28,59.32,9000.0,43.2675,43.2894,43.2602,43.2894,9000.0
2013-06-17 12:55:00,59.31,59.32,59.25,59.28,16800.0,43.2821,43.2894,43.2383,43.2602,16800.0
2013-06-17 13:00:00,59.29,59.32,59.28,59.28,16600.0,43.2675,43.2894,43.2602,43.2602,16600.0
2013-06-17 13:05:00,59.28,59.28,59.23,59.23,26000.0,43.2602,43.2602,43.2237,43.2237,26000.0
2013-06-17 13:10:00,59.23,59.24,59.19,59.24,29300.0,43.2237,43.231,43.1945,43.231,29300.0
2013-06-17 13:15:00,59.24,59.29,59.21,59.28,17700.0,43.231,43.2675,43.2091,43.2602,17700.0
2013-06-17 13:20:00,59.28,59.35,59.26,59.32,23600.0,43.2602,43.3113,43.2456,43.2894,23600.0
2013-06-17 13:25:00,59.32,59.32,59.26,59.28,29600.0,43.2894,43.2894,43.2456,43.2602,29600.0
2013-06-17 13:30:00,59.27,59.4,59.26,59.4,25800.0,43.2529,43.3478,43.2456,43.3478,25800.0
2013-06-17 13:35:00,59.39,59.41,59.37,59.37,16200.0,43.3405,43.3551,43.3259,43.3259,16200.0
2013-06-17 13:40:00,59.37,59.37,59.35,59.37,19700.0,43.3259,43.3259,43.3113,43.3259,19700.0
2013-06-17 13:45:00,59.38,59.4,59.34,59.35,16600.0,43.3332,43.3478,43.304,43.3113,16600.0
2013-06-17 13:50:00,59.35,59.36,59.28,59.28,24100.0,43.3113,43.3186,43.2602,43.2602,24100.0
2013-06-17 13:55:00,59.29,59.32,59.28,59.3,22500.0,43.2675,43.2894,43.2602,43.2748,22500.0
2013-06-17 14:00:00,59.3,59.31,59.27,59.31,19800.0,43.2748,43.2821,43.2529,43.2821,19800.0
2013-06-17 14:05:00,59.3,59.31,59.19,59.25,25000.0,43.2748,43.2821,43.1945,43.2383,25000.0
2013-06-17 14:10:00,59.26,59.28,59.15,59.21,27300.0,43.2456,43.2602,43.1653,43.2091,27300.0
2013-06-17 14:15:00,59.2,59.21,59.13,59.14,24500.0,43.2018,43.2091,43.1507,43.158,24500.0
2013-06-17 14:20:00,59.15,59.18,59.03,59.03,32800.0,43.1653,43.1872,43.0778,43.0778,32800.0
2013-06-17 14:25:00,59.03,59.04,58.96,59.04,47900.0,43.0778,43.085,43.0267,43.085,47900.0
2013-06-17 14:30:00,59.05,59.05,58.96,59.04,31400.0,43.0923,43.0923,43.0267,43.085,31400.0
2013-06-17 14:35:00,59.03,59.1,59.02,59.09,45100.0,43.0778,43.1288,43.0705,43.1215,45100.0
2013-06-17 14:40:00,59.09,59.13,59.08,59.12,33600.0,43.1215,43.1507,43.1142,43.1434,33600.0
2013-06-17 14:45:00,59.13,59.14,58.96,58.97,32200.0,43.1507,43.158,43.0267,43.034,32200.0
2013-06-17 14:50:00,58.97,59.01,58.89,58.94,28500.0,43.034,43.0632,42.9756,43.0121,28500.0
2013-06-17 14:55:00,58.95,58.97,58.87,58.94,32700.0,43.0194,43.034,42.961,43.0121,32700.0
2013-06-17 15:00:00,58.94,59.0,58.88,58.98,37500.0,43.0121,43.0559,42.9683,43.0413,37500.0
2013-06-17 15:05:00,58.98,59.01,58.91,58.98,47400.0,43.0413,43.0632,42.9902,43.0413,47400.0
2013-06-17 15:10:00,59.0,59.0,58.89,58.93,30700.0,43.0559,43.0559,42.9756,43.0048,30700.0
2013-06-17 15:15:00,58.93,58.97,58.89,58.94,39100.0,43.0048,43.034,42.9756,43.0121,39100.0
2013-06-17 15:20:00,58.94,59.01,58.89,59.0,45700.0,43.0121,43.0632,42.9756,43.0559,45700.0
2013-06-17 15:25:00,59.01,59.05,58.98,59.02,47700.0,43.0632,43.0923,43.0413,43.0705,47700.0
2013-06-17 15:30:00,59.02,59.15,59.02,59.14,49200.0,43.0705,43.1653,43.0705,43.158,49200.0
2013-06-17 15:35:00,59.14,59.3,59.14,59.26,46900.0,43.158,43.2748,43.158,43.2456,46900.0
2013-06-17 15:40:00,59.27,59.3,59.2,59.23,82200.0,43.2529,43.2748,43.2018,43.2237,82200.0
2013-06-17 15:45:00,59.23,59.27,59.17,59.21,78400.0,43.2237,43.2529,43.1799,43.2091,78400.0
2013-06-17 15:50:00,59.21,59.23,59.15,59.18,78600.0,43.2091,43.2237,43.1653,43.1872,78600.0
2013-06-17 15:55:00,59.18,59.31,59.15,59.28,190000.0,43.1872,43.2821,43.1653,43.2602,190000.0
2013-06-18 09:30:00,59.41,59.45,59.29,59.29,88700.0,43.3551,43.3843,43.2675,43.2675,88700.0
2013-06-18 09:35:00,59.33,59.47,59.25,59.29,27300.0,43.2967,43.3988,43.2383,43.2675,27300.0
2013-06-18 09:40:00,59.31,59.4,59.3,59.4,37100.0,43.2821,43.3478,43.2748,43.3478,37100.0
2013-06-18 09:45:00,59.4,59.4,59.2,59.2,42600.0,43.3478,43.3478,43.2018,43.2018,42600.0
2013-06-18 09:50:00,59.2,59.29,59.2,59.27,20800.0,43.2018,43.2675,43.2018,43.2529,20800.0
2013-06-18 09:55:00,59.25,59.44,59.25,59.34,38400.0,43.2383,43.377,43.2383,43.304,38400.0
2013-06-18 10:00:00,59.31,59.4,59.2,59.38,64500.0,43.2821,43.3478,43.2018,43.3332,64500.0
2013-06-18 10:05:00,59.39,59.5,59.39,59.5,32000.0,43.3405,43.4207,43.3405,43.4207,32000.0
2013-06-18 10:10:00,59.51,59.58,59.47,59.54,56600.0,43.428,43.4791,43.3988,43.4499,56600.0
2013-06-18 10:15:00,59.55,59.65,59.55,59.61,51100.0,43.4572,43.5302,43.4572,43.501,51100.0
2013-06-18 10:20:00,59.61,59.61,59.52,59.57,12500.0,43.501,43.501,43.4353,43.4718,12500.0
2013-06-18 10:25:00,59.58,59.63,59.56,59.59,22900.0,43.4791,43.5156,43.4645,43.4864,22900.0
2013-06-18 10:30:00,59.58,59.68,59.58,59.64,30700.0,43.4791,43.5521,43.4791,43.5229,30700.0
2013-06-18 10:35:00,59.64,59.72,59.64,59.72,15000.0,43.5229,43.5813,43.5229,43.5813,15000.0
2013-06-18 10:40:00,59.72,59.78,59.69,59.7,43400.0,43.5813,43.6251,43.5594,43.5667,43400.0
2013-06-18 10:45:00,59.71,59.79,59.7,59.74,40400.0,43.574,43.6324,43.5667,43.5959,40400.0
2013-06-18 10:50:00,59.74,59.76,59.68,59.73,19200.0,43.5959,43.6105,43.5521,43.5886,19200.0
2013-06-18 10:55:00,59.74,59.77,59.71,59.72,13200.0,43.5959,43.6178,43.574,43.5813,13200.0
2013-06-18 11:00:00,59.72,59.77,59.68,59.69,42800.0,43.5813,43.6178,43.5521,43.5594,42800.0
2013-06-18 11:05:00,59.7,59.71,59.67,59.67,9400.0,43.5667,43.574,43.5448,43.5448,9400.0
2013-06-18 11:10:00,59.67,59.67,59.55,59.55,20200.0,43.5448,43.5448,43.4572,43.4572,20200.0
2013-06-18 11:15:00,59.55,59.61,59.53,59.6,61500.0,43.4572,43.501,43.4426,43.4937,61500.0
2013-06-18 11:20:00,59.61,59.64,59.59,59.63,22800.0,43.501,43.5229,43.4864,43.5156,22800.0
2013-06-18 11:25:00,59.61,59.75,59.6,59.73,17800.0,43.501,43.6032,43.4937,43.5886,17800.0
2013-06-18 11:30:00,59.75,59.79,59.73,59.79,35000.0,43.6032,43.6324,43.5886,43.6324,35000.0
2013-06-18 11:35:00,59.79,59.79,59.73,59.73,26300.0,43.6324,43.6324,43.5886,43.5886,26300.0
2013-06-18 11:40:00,59.73,59.73,59.67,59.68,17900.0,43.5886,43.5886,43.5448,43.5521,17900.0
2013-06-18 11:45:00,59.68,59.71,59.6,59.62,44200.0,43.5521,43.574,43.4937,43.5083,44200.0
2013-06-18 11:50:00,59.62,59.66,59.58,59.59,15500.0,43.5083,43.5375,43.4791,43.4864,15500.0
2013-06-18 11:55:00,59.59,59.6,59.54,59.59,17000.0,43.4864,43.4937,43.4499,43.4864,17000.0
2013-06-18 12:00:00,59.58,59.59,59.55,59.59,6700.0,43.4791,43.4864,43.4572,43.4864,6700.0
2013-06-18 12:05:00,59.58,59.59,59.51,59.51,10700.0,43.4791,43.4864,43.428,43.428,10700.0
2013-06-18 12:10:00,59.51,59.53,59.51,59.52,11000.0,43.428,43.4426,43.428,43.4353,11000.0
2013-06-18 12:15:00,59.52,59.55,59.51,59.55,14300.0,43.4353,43.4572,43.428,43.4572,14300.0
2013-06-18 12:20:00,59.54,59.55,59.52,59.54,14500.0,43.4499,43.4572,43.4353,43.4499,14500.0
2013-06-18 12:25:00,59.54,59.57,59.53,59.54,13800.0,43.4499,43.4718,43.4426,43.4499,13800.0
2013-06-18 12:30:00,59.53,59.6,59.53,59.56,19400.0,43.4426,43.4937,43.4426,43.4645,19400.0
2013-06-18 12:35:00,59.56,59.63,59.55,59.62,10100.0,43.4645,43.5156,43.4572,43.5083,10100.0
2013-06-18 12:40:00,59.62,59.66,59.6,59.65,12400.0,43.5083,43.5375,43.4937,43.5302,12400.0
2013-06-18 12:45:00,59.65,59.7,59.63,59.69,30500.0,43.5302,43.5667,43.5156,43.5594,30500.0
2013-06-18 12:50:00,59.69,59.79,59.69,59.77,34300.0,43.5594,43.6324,43.5594,43.6178,34300.0
2013-06-18 12:55:00,59.76,59.85,59.76,59.82,24300.0,43.6105,43.6762,43.6105,43.6543,24300.0
2013-06-18 13:00:00,59.82,59.84,59.77,59.81,14000.0,43.6543,43.6689,43.6178,43.647,14000.0
2013-06-18 13:05:00,59.81,59.82,59.77,59.79,12800.0,43.647,43.6543,43.6178,43.6324,12800.0
2013-06-18 13:10:00,59.78,59.78,59.74,59.76,25600.0,43.6251,43.6251,43.5959,43.6105,25600.0
2013-06-18 13:15:00,59.76,59.77,59.68,59.73,13500.0,43.6105,43.6178,43.5521,43.5886,13500.0
2013-06-18 13:20:00,59.73,59.73,59.7,59.72,8200.0,43.5886,43.5886,43.5667,43.5813,8200.0
2013-06-18 13:25:00,59.71,59.79,59.71,59.73,19600.0,43.574,43.6324,43.574,43.5886,19600.0
2013-06-18 13:30:00,59.73,59.75,59.68,59.74,20000.0,43.5886,43.6032,43.5521,43.5959,20000.0
2013-06-18 13:35:00,59.74,59.8,59.72,59.79,17400.0,43.5959,43.6397,43.5813,43.6324,17400.0
2013-06-18 13:40:00,59.79,59.89,59.78,59.86,52600.0,43.6324,43.7053,43.6251,43.6835,52600.0
2013-06-18 13:45:00,59.86,59.9,59.82,59.88,19500.0,43.6835,43.7126,43.6543,43.698,19500.0
2013-06-18 13:50:00,59.88,59.9,59.83,59.88,12000.0,43.698,43.7126,43.6616,43.698,12000.0
2013-06-18 13:55:00,59.87,59.88,59.83,59.85,12700.0,43.6908,43.698,43.6616,43.6762,12700.0
2013-06-18 14:00:00,59.86,59.88,59.8,59.87,17300.0,43.6835,43.698,43.6397,43.6908,17300.0
2013-06-18 14:05:00,59.88,59.96,59.88,59.92,33100.0,43.698,43.7564,43.698,43.7272,33100.0
2013-06-18 14:10:00,59.93,59.97,59.91,59.92,21200.0,43.7345,43.7637,43.7199,43.7272,21200.0
2013-06-18 14:15:00,59.93,59.93,59.9,59.91,16000.0,43.7345,43.7345,43.7126,43.7199,16000.0
2013-06-18 14:20:00,59.92,59.93,59.88,59.91,25500.0,43.7272,43.7345,43.698,43.7199,25500.0
2013-06-18 14:25:00,59.9,59.93,59.84,59.88,23200.0,43.7126,43.7345,43.6689,43.698,23200.0
2013-06-18 14:30:00,59.88,59.9,59.85,59.89,32100.0,43.698,43.7126,43.6762,43.7053,32100.0
2013-06-18 14:35:00,59.9,59.94,59.88,59.89,19600.0,43.7126,43.7418,43.698,43.7053,19600.0
2013-06-18 14:40:00,59.89,59.93,59.88,59.91,17600.0,43.7053,43.7345,43.698,43.7199,17600.0
2013-06-18 14:45:00,59.91,59.99,59.9,59.96,25300.0,43.7199,43.7783,43.7126,43.7564,25300.0
2013-06-18 14:50:00,59.96,59.97,59.92,59.92,15900.0,43.7564,43.7637,43.7272,43.7272,15900.0
2013-06-18 14:55:00,59.93,59.95,59.92,59.94,12600.0,43.7345,43.7491,43.7272,43.7418,12600.0
2013-06-18 15:00:00,59.93,59.94,59.9,59.93,15100.0,43.7345,43.7418,43.7126,43.7345,15100.0
2013-06-18 15:05:00,59.92,59.93,59.88,59.93,18600.0,43.7272,43.7345,43.698,43.7345,18600.0
2013-06-18 15:10:00,59.93,59.93,59.87,59.92,23300.0,43.7345,43.7345,43.6908,43.7272,23300.0
2013-06-18 15:15:00,59.91,59.94,59.87,59.91,26700.0,43.7199,43.7418,43.6908,43.7199,26700.0
2013-06-18 15:20:00,59.92,59.98,59.91,59.96,41000.0,43.7272,43.771,43.7199,43.7564,41000.0
2013-06-18 15:25:00,59.97,59.98,59.92,59.96,34500.0,43.7637,43.771,43.7272,43.7564,34500.0
2013-06-18 15:30:00,59.96,59.98,59.91,59.91,38800.0,43.7564,43.771,43.7199,43.7199,38800.0
2013-06-18 15:35:00,59.92,59.92,59.85,59.86,34500.0,43.7272,43.7272,43.6762,43.6835,34500.0
2013-06-18 15:40:00,59.86,59.93,59.86,59.88,59400.0,43.6835,43.7345,43.6835,43.698,59400.0
2013-06-18 15:45:00,59.87,59.9,59.83,59.86,67700.0,43.6908,43.7126,43.6616,43.6835,67700.0
2013-06-18 15:50:00,59.85,59.9,59.8,59.83,82600.0,43.6762,43.7126,43.6397,43.6616,82600.0
2013-06-18 15:55:00,59.82,59.92,59.79,59.92,168100.0,43.6543,43.7272,43.6324,43.7272,168100.0
2013-06-19 09:30:00,59.9,59.93,59.79,59.88,86700.0,43.7126,43.7345,43.6324,43.698,86700.0
2013-06-19 09:35:00,59.88,59.88,59.74,59.74,15000.0,43.698,43.698,43.5959,43.5959,15000.0
2013-06-19 09:40:00,59.75,59.75,59.63,59.67,20900.0,43.6032,43.6032,43.5156,43.5448,20900.0
2013-06-19 09:45:00,59.67,59.73,59.52,59.65,83200.0,43.5448,43.5886,43.4353,43.5302,83200.0
2013-06-19 09:50:00,59.64,59.66,59.59,59.63,13400.0,43.5229,43.5375,43.4864,43.5156,13400.0
2013-06-19 09:55:00,59.64,59.7,59.63,59.68,31300.0,43.5229,43.5667,43.5156,43.5521,31300.0
2013-06-19 10:00:00,59.67,59.7,59.63,59.67,26300.0,43.5448,43.5667,43.5156,43.5448,26300.0
2013-06-19 10:05:00,59.67,59.68,59.62,59.62,30700.0,43.5448,43.5521,43.5083,43.5083,30700.0
2013-06-19 10:10:00,59.62,59.66,59.62,59.63,19800.0,43.5083,43.5375,43.5083,43.5156,19800.0
2013-06-19 10:15:00,59.62,59.68,59.6,59.61,36500.0,43.5083,43.5521,43.4937,43.501,36500.0
2013-06-19 10:20:00,59.59,59.65,59.59,59.63,36900.0,43.4864,43.5302,43.4864,43.5156,36900.0
2013-06-19 10:25:00,59.62,59.65,59.59,59.62,44700.0,43.5083,43.5302,43.4864,43.5083,44700.0
2013-06-19 10:30:00,59.63,59.66,59.59,59.63,59700.0,43.5156,43.5375,43.4864,43.5156,59700.0
2013-06-19 10:35:00,59.63,59.68,59.6,59.66,29600.0,43.5156,43.5521,43.4937,43.5375,29600.0
2013-06-19 10:40:00,59.66,59.76,59.66,59.75,26200.0,43.5375,43.6105,43.5375,43.6032,26200.0
2013-06-19 10:45:00,59.75,59.9,59.75,59.89,137900.0,43.6032,43.7126,43.6032,43.7053,137900.0
2013-06-19 10:50:00,59.9,60.0,59.89,59.98,64800.0,43.7126,43.7856,43.7053,43.771,64800.0
2013-06-19 10:55:00,59.97,59.98,59.89,59.94,46500.0,43.7637,43.771,43.7053,43.7418,46500.0
2013-06-19 11:00:00,59.94,59.94,59.87,59.92,34400.0,43.7418,43.7418,43.6908,43.7272,34400.0
2013-06-19 11:05:00,59.92,60.0,59.92,59.98,87300.0,43.7272,43.7856,43.7272,43.771,87300.0
2013-06-19 11:10:00,59.97,60.1,59.94,60.09,73500.0,43.7637,43.8586,43.7418,43.8513,73500.0
2013-06-19 11:15:00,60.09,60.26,60.08,60.25,44700.0,43.8513,43.9754,43.844,43.9681,44700.0
2013-06-19 11:20:00,60.25,60.26,60.16,60.21,57500.0,43.9681,43.9754,43.9024,43.9389,57500.0
2013-06-19 11:25:00,60.2,60.21,60.14,60.18,61700.0,43.9316,43.9389,43.8878,43.917,61700.0
2013-06-19 11:30:00,60.17,60.24,60.11,60.24,44000.0,43.9097,43.9608,43.8659,43.9608,44000.0
2013-06-19 11:35:00,60.24,60.27,60.17,60.19,88200.0,43.9608,43.9827,43.9097,43.9243,88200.0
2013-06-19 11:40:00,60.18,60.27,60.17,60.25,51700.0,43.917,43.9827,43.9097,43.9681,51700.0
2013-06-19 11:45:00,60.25,60.3,60.21,60.3,45500.0,43.9681,44.0045,43.9389,44.0045,45500.0
2013-06-19 11:50:00,60.3,60.33,60.27,60.32,40800.0,44.0045,44.0264,43.9827,44.0191,40800.0
2013-06-19 11:55:00,60.32,60.34,60.26,60.26,30200.0,44.0191,44.0337,43.9754,43.9754,30200.0
2013-06-19 12:00:00,60.26,60.27,60.23,60.24,57500.0,43.9754,43.9827,43.9535,43.9608,57500.0
2013-06-19 12:05:00,60.23,60.27,60.21,60.23,27900.0,43.9535,43.9827,43.9389,43.9535,27900.0
2013-06-19 12:10:00,60.24,60.27,60.19,60.23,26200.0,43.9608,43.9827,43.9243,43.9535,26200.0
2013-06-19 12:15:00,60.24,60.26,60.16,60.16,19500.0,43.9608,43.9754,43.9024,43.9024,19500.0
2013-06-19 12:20:00,60.16,60.22,60.14,60.2,23500.0,43.9024,43.9462,43.8878,43.9316,23500.0
2013-06-19 12:25:00,60.2,60.23,60.13,60.21,22200.0,43.9316,43.9535,43.8805,43.9389,22200.0
2013-06-19 12:30:00,60.21,60.21,60.15,60.18,30700.0,43.9389,43.9389,43.8951,43.917,30700.0
2013-06-19 12:35:00,60.18,60.21,60.15,60.18,23500.0,43.917,43.9389,43.8951,43.917,23500.0
2013-06-19 12:40:00,60.18,60.23,60.16,60.19,19500.0,43.917,43.9535,43.9024,43.9243,19500.0
2013-06-19 12:45:00,60.19,60.21,60.17,60.2,24400.0,43.9243,43.9389,43.9097,43.9316,24400.0
2013-06-19 12:50:00,60.2,60.21,60.15,60.2,16600.0,43.9316,43.9389,43.8951,43.9316,16600.0
2013-06-19 12:55:00,60.2,60.2,60.14,60.15,15000.0,43.9316,43.9316,43.8878,43.8951,15000.0
2013-06-19 13:00:00,60.16,60.17,60.14,60.15,20600.0,43.9024,43.9097,43.8878,43.8951,20600.0
2013-06-19 13:05:00,60.16,60.22,60.15,60.19,19500.0,43.9024,43.9462,43.8951,43.9243,19500.0
2013-06-19 13:10:00,60.19,60.24,60.17,60.17,30100.0,43.9243,43.9608,43.9097,43.9097,30100.0
2013-06-19 13:15:00,60.16,60.23,60.16,60.22,18900.0,43.9024,43.9535,43.9024,43.9462,18900.0
2013-06-19 13:20:00,60.21,60.22,60.15,60.19,15100.0,43.9389,43.9462,43.8951,43.9243,15100.0
2013-06-19 13:25:00,60.19,60.2,60.15,60.17,19500.0,43.9243,43.9316,43.8951,43.9097,19500.0
2013-06-19 13:30:00,60.17,60.18,60.12,60.17,36300.0,43.9097,43.917,43.8732,43.9097,36300.0
2013-06-19 13:35:00,60.17,60.19,60.15,60.15,14900.0,43.9097,43.9243,43.8951,43.8951,14900.0
2013-06-19 13:40:00,60.15,60.18,60.14,60.17,14800.0,43.8951,43.917,43.8878,43.9097,14800.0
2013-06-19 13:45:00,60.17,60.19,60.16,60.19,10900.0,43.9097,43.9243,43.9024,43.9243,10900.0
2013-06-19 13:50:00,60.19,60.23,60.19,60.19,25400.0,43.9243,43.9535,43.9243,43.9243,25400.0
2013-06-19 13:55:00,60.19,60.25,60.17,60.23,34500.0,43.9243,43.9681,43.9097,43.9535,34500.0
2013-06-19 14:00:00,60.23,60.29,59.93,59.95,61800.0,43.9535,43.9972,43.7345,43.7491,61800.0
2013-06-19 14:05:00,59.95,60.03,59.82,59.96,53800.0,43.7491,43.8075,43.6543,43.7564,53800.0
2013-06-19 14:10:00,59.97,60.09,59.87,60.05,41500.0,43.7637,43.8513,43.6908,43.8221,41500.0
2013-06-19 14:15:00,60.06,60.16,60.03,60.06,44200.0,43.8294,43.9024,43.8075,43.8294,44200.0
2013-06-19 14:20:00,60.05,60.07,59.86,59.9,57700.0,43.8221,43.8367,43.6835,43.7126,57700.0
2013-06-19 14:25:00,59.91,60.02,59.87,60.0,40600.0,43.7199,43.8002,43.6908,43.7856,40600.0
2013-06-19 14:30:00,59.99,60.08,59.92,59.94,103800.0,43.7783,43.844,43.7272,43.7418,103800.0
2013-06-19 14:35:00,59.95,60.16,59.87,59.95,113100.0,43.7491,43.9024,43.6908,43.7491,113100.0
2013-06-19 14:40:00,59.93,60.15,59.91,60.08,164600.0,43.7345,43.8951,43.7199,43.844,164600.0
2013-06-19 14:45:00,60.09,60.11,59.76,59.93,108500.0,43.8513,43.8659,43.6105,43.7345,108500.0
2013-06-19 14:50:00,59.92,59.93,59.77,59.78,78900.0,43.7272,43.7345,43.6178,43.6251,78900.0
2013-06-19 14:55:00,59.76,59.78,59.48,59.55,215700.0,43.6105,43.6251,43.4061,43.4572,215700.0
2013-06-19 15:00:00,59.56,59.65,59.48,59.63,84100.0,43.4645,43.5302,43.4061,43.5156,84100.0
2013-06-19 15:05:00,59.63,59.65,59.48,59.54,56600.0,43.5156,43.5302,43.4061,43.4499,56600.0
2013-06-19 15:10:00,59.55,59.59,59.41,59.48,81900.0,43.4572,43.4864,43.3551,43.4061,81900.0
2013-06-19 15:15:00,59.47,59.54,59.38,59.45,70400.0,43.3988,43.4499,43.3332,43.3843,70400.0
2013-06-19 15:20:00,59.44,59.57,59.42,59.56,47800.0,43.377,43.4718,43.3624,43.4645,47800.0
2013-06-19 15:25:00,59.56,59.71,59.55,59.66,52100.0,43.4645,43.574,43.4572,43.5375,52100.0
2013-06-19 15:30:00,59.66,59.67,59.55,59.55,73400.0,43.5375,43.5448,43.4572,43.4572,73400.0
2013-06-19 15:35:00,59.55,59.65,59.53,59.55,56000.0,43.4572,43.5302,43.4426,43.4572,56000.0
2013-06-19 15:40:00,59.55,59.58,59.46,59.49,78600.0,43.4572,43.4791,43.3915,43.4134,78600.0
2013-06-19 15:45:00,59.47,59.48,59.21,59.3,145000.0,43.3988,43.4061,43.2091,43.2748,145000.0
2013-06-19 15:50:00,59.28,59.31,59.18,59.29,169100.0,43.2602,43.2821,43.1872,43.2675,169100.0
2013-06-19 15:55:00,59.29,59.3,59.09,59.1,322600.0,43.2675,43.2748,43.1215,43.1288,322600.0
2013-06-20 09:30:00,58.54,58.56,58.25,58.33,123000.0,42.7202,42.7348,42.5085,42.5669,123000.0
2013-06-20 09:35:00,58.36,58.5,58.17,58.27,62300.0,42.5888,42.691,42.4502,42.5231,62300.0
2013-06-20 09:40:00,58.29,58.38,58.15,58.31,61800.0,42.5377,42.6034,42.4356,42.5523,61800.0
2013-06-20 09:45:00,58.3,58.41,58.3,58.37,66300.0,42.545,42.6253,42.545,42.5961,66300.0
2013-06-20 09:50:00,58.37,58.37,58.17,58.22,119600.0,42.5961,42.5961,42.4502,42.4866,119600.0
2013-06-20 09:55:00,58.21,58.21,58.08,58.14,46500.0,42.4793,42.4793,42.3845,42.4283,46500.0
2013-06-20 10:00:00,58.13,58.17,58.06,58.13,90000.0,42.421,42.4502,42.3699,42.421,90000.0
2013-06-20 10:05:00,58.13,58.31,58.12,58.3,109500.0,42.421,42.5523,42.4137,42.545,109500.0
2013-06-20 10:10:00,58.28,58.31,58.07,58.13,83600.0,42.5304,42.5523,42.3772,42.421,83600.0
2013-06-20 10:15:00,58.14,58.18,58.03,58.14,77700.0,42.4283,42.4575,42.348,42.4283,77700.0
2013-06-20 10:20:00,58.15,58.33,58.14,58.27,59200.0,42.4356,42.5669,42.4283,42.5231,59200.0
2013-06-20 10:25:00,58.27,58.29,58.12,58.14,90400.0,42.5231,42.5377,42.4137,42.4283,90400.0
2013-06-20 10:30:00,58.14,58.15,58.0,58.0,122300.0,42.4283,42.4356,42.3261,42.3261,122300.0
2013-06-20 10:35:00,58.0,58.16,57.97,58.06,98000.0,42.3261,42.4429,42.3042,42.3699,98000.0
2013-06-20 10:40:00,58.04,58.14,57.96,58.1,46500.0,42.3553,42.4283,42.2969,42.3991,46500.0
2013-06-20 10:45:00,58.1,58.15,58.02,58.14,46300.0,42.3991,42.4356,42.3407,42.4283,46300.0
2013-06-20 10:50:00,58.11,58.17,58.03,58.06,71100.0,42.4064,42.4502,42.348,42.3699,71100.0
2013-06-20 10:55:00,58.05,58.06,57.98,57.98,63200.0,42.3626,42.3699,42.3115,42.3115,63200.0
2013-06-20 11:00:00,57.99,58.03,57.85,57.88,74500.0,42.3188,42.348,42.2166,42.2385,74500.0
2013-06-20 11:05:00,57.88,57.91,57.76,57.77,85800.0,42.2385,42.2604,42.151,42.1583,85800.0
2013-06-20 11:10:00,57.77,57.88,57.76,57.83,54500.0,42.1583,42.2385,42.151,42.202,54500.0
2013-06-20 11:15:00,57.84,57.85,57.66,57.71,57800.0,42.2093,42.2166,42.078,42.1145,57800.0
2013-06-20 11:20:00,57.72,57.82,57.7,57.7,44900.0,42.1218,42.1947,42.1072,42.1072,44900.0
2013-06-20 11:25:00,57.7,57.8,57.7,57.78,46100.0,42.1072,42.1801,42.1072,42.1656,46100.0
2013-06-20 11:30:00,57.78,57.8,57.68,57.71,62300.0,42.1656,42.1801,42.0926,42.1145,62300.0
2013-06-20 11:35:00,57.71,57.8,57.68,57.77,38100.0,42.1145,42.1801,42.0926,42.1583,38100.0
2013-06-20 11:40:00,57.77,57.77,57.66,57.68,61500.0,42.1583,42.1583,42.078,42.0926,61500.0
2013-06-20 11:45:00,57.68,57.75,57.67,57.71,53900.0,42.0926,42.1437,42.0853,42.1145,53900.0
2013-06-20 11:50:00,57.71,57.8,57.71,57.8,33900.0,42.1145,42.1801,42.1145,42.1801,33900.0
2013-06-20 11:55:00,57.8,57.81,57.76,57.78,34400.0,42.1801,42.1874,42.151,42.1656,34400.0
2013-06-20 12:00:00,57.78,57.84,57.78,57.79,42000.0,42.1656,42.2093,42.1656,42.1728,42000.0
2013-06-20 12:05:00,57.78,57.82,57.77,57.8,32800.0,42.1656,42.1947,42.1583,42.1801,32800.0
2013-06-20 12:10:00,57.81,57.85,57.8,57.84,40100.0,42.1874,42.2166,42.1801,42.2093,40100.0
2013-06-20 12:15:00,57.84,57.84,57.76,57.78,47300.0,42.2093,42.2093,42.151,42.1656,47300.0
2013-06-20 12:20:00,57.78,57.87,57.75,57.86,43700.0,42.1656,42.2312,42.1437,42.2239,43700.0
2013-06-20 12:25:00,57.86,57.88,57.76,57.83,24100.0,42.2239,42.2385,42.151,42.202,24100.0
2013-06-20 12:30:00,57.82,57.88,57.76,57.81,49300.0,42.1947,42.2385,42.151,42.1874,49300.0
2013-06-20 12:35:00,57.81,57.82,57.74,57.77,35700.0,42.1874,42.1947,42.1364,42.1583,35700.0
2013-06-20 12:40:00,57.76,57.76,57.66,57.73,58200.0,42.151,42.151,42.078,42.1291,58200.0
2013-06-20 12:45:00,57.74,57.77,57.65,57.67,48600.0,42.1364,42.1583,42.0707,42.0853,48600.0
2013-06-20 12:50:00,57.66,57.73,57.64,57.7,63500.0,42.078,42.1291,42.0634,42.1072,63500.0
2013-06-20 12:55:00,57.71,57.75,57.64,57.73,61700.0,42.1145,42.1437,42.0634,42.1291,61700.0
2013-06-20 13:00:00,57.73,57.75,57.65,57.68,46700.0,42.1291,42.1437,42.0707,42.0926,46700.0
2013-06-20 13:05:00,57.68,57.76,57.66,57.75,32000.0,42.0926,42.151,42.078,42.1437,32000.0
2013-06-20 13:10:00,57.75,57.75,57.71,57.75,21800.0,42.1437,42.1437,42.1145,42.1437,21800.0
2013-06-20 13:15:00,57.75,57.75,57.58,57.65,59200.0,42.1437,42.1437,42.0196,42.0707,59200.0
2013-06-20 13:20:00,57.65,57.65,57.55,57.57,54200.0,42.0707,42.0707,41.9977,42.0123,54200.0
2013-06-20 13:25:00,57.57,57.57,57.47,57.51,82800.0,42.0123,42.0123,41.9393,41.9685,82800.0
2013-06-20 13:30:00,57.5,57.57,57.47,57.56,41200.0,41.9612,42.0123,41.9393,42.005,41200.0
2013-06-20 13:35:00,57.57,57.58,57.45,57.5,52200.0,42.0123,42.0196,41.9247,41.9612,52200.0
2013-06-20 13:40:00,57.49,57.54,57.44,57.54,25400.0,41.9539,41.9904,41.9174,41.9904,25400.0
2013-06-20 13:45:00,57.54,57.61,57.51,57.55,34200.0,41.9904,42.0415,41.9685,41.9977,34200.0
2013-06-20 13:50:00,57.54,57.59,57.5,57.54,31900.0,41.9904,42.0269,41.9612,41.9904,31900.0
2013-06-20 13:55:00,57.54,57.56,57.47,57.53,35100.0,41.9904,42.005,41.9393,41.9831,35100.0
2013-06-20 14:00:00,57.52,57.53,57.44,57.48,51000.0,41.9758,41.9831,41.9174,41.9466,51000.0
2013-06-20 14:05:00,57.47,57.54,57.42,57.43,59200.0,41.9393,41.9904,41.9028,41.9101,59200.0
2013-06-20 14:10:00,57.42,57.44,57.28,57.3,128400.0,41.9028,41.9174,41.8007,41.8153,128400.0
2013-06-20 14:15:00,57.3,57.32,57.23,57.23,82300.0,41.8153,41.8299,41.7642,41.7642,82300.0
2013-06-20 14:20:00,57.25,57.27,57.09,57.14,116300.0,41.7788,41.7934,41.662,41.6985,116300.0
2013-06-20 14:25:00,57.13,57.25,57.04,57.05,111100.0,41.6912,41.7788,41.6255,41.6328,111100.0
2013-06-20 14:30:00,57.06,57.19,57.06,57.17,73900.0,41.6401,41.735,41.6401,41.7204,73900.0
2013-06-20 14:35:00,57.16,57.22,57.14,57.18,39100.0,41.7131,41.7569,41.6985,41.7277,39100.0
2013-06-20 14:40:00,57.19,57.23,57.18,57.22,42600.0,41.735,41.7642,41.7277,41.7569,42600.0
2013-06-20 14:45:00,57.23,57.23,57.08,57.08,49500.0,41.7642,41.7642,41.6547,41.6547,49500.0
2013-06-20 14:50:00,57.08,57.08,56.93,56.94,134300.0,41.6547,41.6547,41.5453,41.5526,134300.0
2013-06-20 14:55:00,56.93,57.01,56.89,56.91,88800.0,41.5453,41.6036,41.5161,41.5307,88800.0
2013-06-20 15:00:00,56.92,56.97,56.86,56.91,86700.0,41.538,41.5744,41.4942,41.5307,86700.0
2013-06-20 15:05:00,56.91,57.03,56.91,57.03,60000.0,41.5307,41.6182,41.5307,41.6182,60000.0
2013-06-20 15:10:00,57.03,57.11,56.96,56.97,104300.0,41.6182,41.6766,41.5671,41.5744,104300.0
2013-06-20 15:15:00,56.96,57.03,56.91,56.92,74500.0,41.5671,41.6182,41.5307,41.538,74500.0
2013-06-20 15:20:00,56.91,56.94,56.82,56.92,99000.0,41.5307,41.5526,41.465,41.538,99000.0
2013-06-20 15:25:00,56.93,56.95,56.86,56.89,131500.0,41.5453,41.5599,41.4942,41.5161,131500.0
2013-06-20 15:30:00,56.88,56.94,56.83,56.92,144000.0,41.5088,41.5526,41.4723,41.538,144000.0
2013-06-20 15:35:00,56.93,56.95,56.89,56.9,119000.0,41.5453,41.5599,41.5161,41.5234,119000.0
2013-06-20 15:40:00,56.89,56.95,56.88,56.93,142700.0,41.5161,41.5599,41.5088,41.5453,142700.0
2013-06-20 15:45:00,56.93,56.97,56.88,56.95,198800.0,41.5453,41.5744,41.5088,41.5599,198800.0
2013-06-20 15:50:00,56.95,57.09,56.94,57.04,219000.0,41.5599,41.662,41.5526,41.6255,219000.0
2013-06-20 15:55:00,57.05,57.16,56.97,56.98,440900.0,41.6328,41.7131,41.5744,41.5817,440900.0
2013-06-21 09:30:00,57.5,57.89,57.46,57.86,1456300.0,41.9612,42.2458,41.932,42.2239,1456300.0
2013-06-21 09:35:00,57.8,57.96,57.77,57.86,86200.0,42.1801,42.2969,42.1583,42.2239,86200.0
2013-06-21 09:40:00,57.86,58.02,57.76,58.01,76700.0,42.2239,42.3407,42.151,42.3334,76700.0
2013-06-21 09:45:00,58.02,58.06,57.86,57.96,82200.0,42.3407,42.3699,42.2239,42.2969,82200.0
2013-06-21 09:50:00,57.96,58.04,57.78,57.81,123500.0,42.2969,42.3553,42.1656,42.1874,123500.0
2013-06-21 09:55:00,57.83,57.96,57.82,57.88,141100.0,42.202,42.2969,42.1947,42.2385,141100.0
2013-06-21 10:00:00,57.88,58.1,57.82,58.1,53900.0,42.2385,42.3991,42.1947,42.3991,53900.0
2013-06-21 10:05:00,58.08,58.09,57.96,58.0,52700.0,42.3845,42.3918,42.2969,42.3261,52700.0
2013-06-21 10:10:00,58.0,58.0,57.89,57.89,47000.0,42.3261,42.3261,42.2458,42.2458,47000.0
2013-06-21 10:15:00,57.89,57.94,57.87,57.92,97000.0,42.2458,42.2823,42.2312,42.2677,97000.0
2013-06-21 10:20:00,57.92,57.98,57.91,57.96,55300.0,42.2677,42.3115,42.2604,42.2969,55300.0
2013-06-21 10:25:00,57.97,57.98,57.88,57.93,63300.0,42.3042,42.3115,42.2385,42.275,63300.0
2013-06-21 10:30:00,57.93,57.95,57.82,57.86,83300.0,42.275,42.2896,42.1947,42.2239,83300.0
2013-06-21 10:35:00,57.87,57.9,57.76,57.82,87800.0,42.2312,42.2531,42.151,42.1947,87800.0
2013-06-21 10:40:00,57.81,57.81,57.65,57.69,80700.0,42.1874,42.1874,42.0707,42.0999,80700.0
2013-06-21 10:45:00,57.69,57.77,57.65,57.77,68500.0,42.0999,42.1583,42.0707,42.1583,68500.0
2013-06-21 10:50:00,57.78,57.85,57.75,57.82,86800.0,42.1656,42.2166,42.1437,42.1947,86800.0
2013-06-21 10:55:00,57.81,57.82,57.68,57.75,56700.0,42.1874,42.1947,42.0926,42.1437,56700.0
2013-06-21 11:00:00,57.75,57.82,57.7,57.72,92400.0,42.1437,42.1947,42.1072,42.1218,92400.0
2013-06-21 11:05:00,57.73,57.73,57.62,57.64,32500.0,42.1291,42.1291,42.0488,42.0634,32500.0
2013-06-21 11:10:00,57.65,57.67,57.44,57.46,65900.0,42.0707,42.0853,41.9174,41.932,65900.0
2013-06-21 11:15:00,57.45,57.66,57.45,57.6,28700.0,41.9247,42.078,41.9247,42.0342,28700.0
2013-06-21 11:20:00,57.6,57.6,57.42,57.44,33200.0,42.0342,42.0342,41.9028,41.9174,33200.0
2013-06-21 11:25:00,57.44,57.46,57.28,57.28,62300.0,41.9174,41.932,41.8007,41.8007,62300.0
2013-06-21 11:30:00,57.28,57.29,57.17,57.21,68900.0,41.8007,41.808,41.7204,41.7496,68900.0
2013-06-21 11:35:00,57.19,57.34,57.19,57.26,26200.0,41.735,41.8445,41.735,41.7861,26200.0
2013-06-21 11:40:00,57.27,57.28,57.18,57.21,37800.0,41.7934,41.8007,41.7277,41.7496,37800.0
2013-06-21 11:45:00,57.21,57.25,57.2,57.24,28600.0,41.7496,41.7788,41.7423,41.7715,28600.0
2013-06-21 11:50:00,57.25,57.3,57.18,57.23,34200.0,41.7788,41.8153,41.7277,41.7642,34200.0
2013-06-21 11:55:00,57.21,57.33,57.21,57.27,28200.0,41.7496,41.8372,41.7496,41.7934,28200.0
2013-06-21 12:00:00,57.27,57.53,57.27,57.52,61200.0,41.7934,41.9831,41.7934,41.9758,61200.0
2013-06-21 12:05:00,57.51,57.51,57.45,57.45,46600.0,41.9685,41.9685,41.9247,41.9247,46600.0
2013-06-21 12:10:00,57.44,57.5,57.36,57.37,32600.0,41.9174,41.9612,41.8591,41.8663,32600.0
2013-06-21 12:15:00,57.38,57.38,57.28,57.36,36300.0,41.8736,41.8736,41.8007,41.8591,36300.0
2013-06-21 12:20:00,57.36,57.37,57.27,57.28,22400.0,41.8591,41.8663,41.7934,41.8007,22400.0
2013-06-21 12:25:00,57.29,57.34,57.28,57.33,24200.0,41.808,41.8445,41.8007,41.8372,24200.0
2013-06-21 12:30:00,57.34,57.4,57.34,57.39,69800.0,41.8445,41.8882,41.8445,41.8809,69800.0
2013-06-21 12:35:00,57.37,57.48,57.37,57.45,57400.0,41.8663,41.9466,41.8663,41.9247,57400.0
2013-06-21 12:40:00,57.45,57.61,57.41,57.6,77700.0,41.9247,42.0415,41.8955,42.0342,77700.0
2013-06-21 12:45:00,57.6,57.83,57.55,57.78,71400.0,42.0342,42.202,41.9977,42.1656,71400.0
2013-06-21 12:50:00,57.79,57.79,57.66,57.68,48000.0,42.1728,42.1728,42.078,42.0926,48000.0
2013-06-21 12:55:00,57.67,57.9,57.66,57.9,64300.0,42.0853,42.2531,42.078,42.2531,64300.0
2013-06-21 13:00:00,57.91,57.93,57.82,57.86,41600.0,42.2604,42.275,42.1947,42.2239,41600.0
2013-06-21 13:05:00,57.85,57.96,57.81,57.96,32900.0,42.2166,42.2969,42.1874,42.2969,32900.0
2013-06-21 13:10:00,57.95,58.05,57.94,58.03,62400.0,42.2896,42.3626,42.2823,42.348,62400.0
2013-06-21 13:15:00,58.03,58.14,58.03,58.1,108300.0,42.348,42.4283,42.348,42.3991,108300.0
2013-06-21 13:20:00,58.11,58.13,57.97,57.97,39800.0,42.4064,42.421,42.3042,42.3042,39800.0
2013-06-21 13:25:00,57.98,57.99,57.93,57.93,34000.0,42.3115,42.3188,42.275,42.275,34000.0
2013-06-21 13:30:00,57.93,57.99,57.89,57.97,54600.0,42.275,42.3188,42.2458,42.3042,54600.0
2013-06-21 13:35:00,57.96,57.97,57.88,57.92,37200.0,42.2969,42.3042,42.2385,42.2677,37200.0
2013-06-21 13:40:00,57.93,57.95,57.8,57.8,135900.0,42.275,42.2896,42.1801,42.1801,135900.0
2013-06-21 13:45:00,57.8,57.81,57.69,57.73,84300.0,42.1801,42.1874,42.0999,42.1291,84300.0
2013-06-21 13:50:00,57.73,57.75,57.63,57.71,111500.0,42.1291,42.1437,42.0561,42.1145,111500.0
2013-06-21 13:55:00,57.73,57.73,57.57,57.57,58400.0,42.1291,42.1291,42.0123,42.0123,58400.0
2013-06-21 14:00:00,57.57,57.62,57.51,57.53,78400.0,42.0123,42.0488,41.9685,41.9831,78400.0
2013-06-21 14:05:00,57.52,57.56,57.48,57.54,56200.0,41.9758,42.005,41.9466,41.9904,56200.0
2013-06-21 14:10:00,57.55,57.67,57.55,57.65,31200.0,41.9977,42.0853,41.9977,42.0707,31200.0
2013-06-21 14:15:00,57.64,57.78,57.63,57.78,38000.0,42.0634,42.1656,42.0561,42.1656,38000.0
2013-06-21 14:20:00,57.76,57.77,57.62,57.68,43700.0,42.151,42.1583,42.0488,42.0926,43700.0
2013-06-21 14:25:00,57.68,57.77,57.67,57.75,38900.0,42.0926,42.1583,42.0853,42.1437,38900.0
2013-06-21 14:30:00,57.74,57.8,57.69,57.8,35900.0,42.1364,42.1801,42.0999,42.1801,35900.0
2013-06-21 14:35:00,57.8,57.8,57.69,57.76,54000.0,42.1801,42.1801,42.0999,42.151,54000.0
2013-06-21 14:40:00,57.76,57.77,57.62,57.64,34100.0,42.151,42.1583,42.0488,42.0634,34100.0
2013-06-21 14:45:00,57.63,57.74,57.62,57.63,37700.0,42.0561,42.1364,42.0488,42.0561,37700.0
2013-06-21 14:50:00,57.64,57.7,57.63,57.7,30900.0,42.0634,42.1072,42.0561,42.1072,30900.0
2013-06-21 14:55:00,57.68,57.77,57.63,57.77,42600.0,42.0926,42.1583,42.0561,42.1583,42600.0
2013-06-21 15:00:00,57.77,57.8,57.73,57.8,34600.0,42.1583,42.1801,42.1291,42.1801,34600.0
2013-06-21 15:05:00,57.79,57.94,57.78,57.85,55400.0,42.1728,42.2823,42.1656,42.2166,55400.0
2013-06-21 15:10:00,57.85,57.95,57.85,57.88,41900.0,42.2166,42.2896,42.2166,42.2385,41900.0
2013-06-21 15:15:00,57.89,57.92,57.76,57.77,33900.0,42.2458,42.2677,42.151,42.1583,33900.0
2013-06-21 15:20:00,57.77,57.84,57.76,57.82,41500.0,42.1583,42.2093,42.151,42.1947,41500.0
2013-06-21 15:25:00,57.83,57.87,57.81,57.87,42600.0,42.202,42.2312,42.1874,42.2312,42600.0
2013-06-21 15:30:00,57.87,57.9,57.78,57.78,65900.0,42.2312,42.2531,42.1656,42.1656,65900.0
2013-06-21 15:35:00,57.78,57.84,57.77,57.78,59600.0,42.1656,42.2093,42.1583,42.1656,59600.0
2013-06-21 15:40:00,57.78,57.79,57.64,57.64,85500.0,42.1656,42.1728,42.0634,42.0634,85500.0
2013-06-21 15:45:00,57.66,57.67,57.56,57.65,155800.0,42.078,42.0853,42.005,42.0707,155800.0
2013-06-21 15:50:00,57.64,57.65,57.54,57.63,117900.0,42.0634,42.0707,41.9904,42.0561,117900.0
2013-06-21 15:55:00,57.63,57.63,57.52,57.58,376800.0,42.0561,42.0561,41.9758,42.0196,376800.0
2013-06-24 09:30:00,57.1,57.21,57.02,57.15,82800.0,41.6693,41.7496,41.6109,41.7058,82800.0
2013-06-24 09:35:00,57.1,57.2,56.85,56.87,54100.0,41.6693,41.7423,41.4869,41.5015,54100.0
2013-06-24 09:40:00,56.86,56.88,56.75,56.79,72000.0,41.4942,41.5088,41.4139,41.4431,72000.0
2013-06-24 09:45:00,56.8,56.81,56.72,56.76,56500.0,41.4504,41.4577,41.392,41.4212,56500.0
2013-06-24 09:50:00,56.75,56.89,56.74,56.79,44000.0,41.4139,41.5161,41.4066,41.4431,44000.0
2013-06-24 09:55:00,56.8,56.81,56.63,56.65,48600.0,41.4504,41.4577,41.3263,41.3409,48600.0
2013-06-24 10:00:00,56.63,56.65,56.5,56.64,83500.0,41.3263,41.3409,41.2315,41.3336,83500.0
2013-06-24 10:05:00,56.64,56.77,56.62,56.71,50600.0,41.3336,41.4285,41.319,41.3847,50600.0
2013-06-24 10:10:00,56.71,56.82,56.65,56.65,42800.0,41.3847,41.465,41.3409,41.3409,42800.0
2013-06-24 10:15:00,56.65,56.69,56.55,56.67,45000.0,41.3409,41.3701,41.2679,41.3555,45000.0
2013-06-24 10:20:00,56.66,56.69,56.49,56.49,56200.0,41.3482,41.3701,41.2242,41.2242,56200.0
2013-06-24 10:25:00,56.49,56.53,56.38,56.49,88400.0,41.2242,41.2534,41.1439,41.2242,88400.0
2013-06-24 10:30:00,56.47,56.62,56.41,56.53,41800.0,41.2096,41.319,41.1658,41.2534,41800.0
2013-06-24 10:35:00,56.54,56.65,56.52,56.65,53400.0,41.2606,41.3409,41.2461,41.3409,53400.0
2013-06-24 10:40:00,56.65,56.74,56.63,56.71,59800.0,41.3409,41.4066,41.3263,41.3847,59800.0
2013-06-24 10:45:00,56.71,56.74,56.65,56.73,36300.0,41.3847,41.4066,41.3409,41.3993,36300.0
2013-06-24 10:50:00,56.74,56.76,56.71,56.75,32000.0,41.4066,41.4212,41.3847,41.4139,32000.0
2013-06-24 10:55:00,56.76,56.78,56.69,56.69,30500.0,41.4212,41.4358,41.3701,41.3701,30500.0
2013-06-24 11:00:00,56.7,56.79,56.7,56.76,34300.0,41.3774,41.4431,41.3774,41.4212,34300.0
2013-06-24 11:05:00,56.75,56.78,56.7,56.76,33700.0,41.4139,41.4358,41.3774,41.4212,33700.0
2013-06-24 11:10:00,56.74,56.8,56.68,56.68,27700.0,41.4066,41.4504,41.3628,41.3628,27700.0
2013-06-24 11:15:00,56.68,56.71,56.64,56.64,27300.0,41.3628,41.3847,41.3336,41.3336,27300.0
2013-06-24 11:20:00,56.65,56.65,56.47,56.52,47600.0,41.3409,41.3409,41.2096,41.2461,47600.0
2013-06-24 11:25:00,56.51,56.53,56.4,56.41,61900.0,41.2388,41.2534,41.1585,41.1658,61900.0
2013-06-24 11:30:00,56.41,56.55,56.41,56.48,51900.0,41.1658,41.2679,41.1658,41.2169,51900.0
2013-06-24 11:35:00,56.48,56.49,56.43,56.46,35800.0,41.2169,41.2242,41.1804,41.2023,35800.0
2013-06-24 11:40:00,56.46,56.55,56.42,56.42,31000.0,41.2023,41.2679,41.1731,41.1731,31000.0
2013-06-24 11:45:00,56.42,56.42,56.38,56.39,48800.0,41.1731,41.1731,41.1439,41.1512,48800.0
2013-06-24 11:50:00,56.39,56.52,56.39,56.51,36800.0,41.1512,41.2461,41.1512,41.2388,36800.0
2013-06-24 11:55:00,56.51,56.55,56.44,56.53,33400.0,41.2388,41.2679,41.1877,41.2534,33400.0
2013-06-24 12:00:00,56.53,56.57,56.48,56.53,50500.0,41.2534,41.2825,41.2169,41.2534,50500.0
2013-06-24 12:05:00,56.52,56.52,56.43,56.44,31200.0,41.2461,41.2461,41.1804,41.1877,31200.0
2013-06-24 12:10:00,56.44,56.46,56.36,56.41,30300.0,41.1877,41.2023,41.1293,41.1658,30300.0
2013-06-24 12:15:00,56.42,56.52,56.36,56.37,39400.0,41.1731,41.2461,41.1293,41.1366,39400.0
2013-06-24 12:20:00,56.38,56.38,56.27,56.33,75800.0,41.1439,41.1439,41.0636,41.1074,75800.0
2013-06-24 12:25:00,56.33,56.43,56.29,56.38,72500.0,41.1074,41.1804,41.0782,41.1439,72500.0
2013-06-24 12:30:00,56.38,56.46,56.38,56.41,61800.0,41.1439,41.2023,41.1439,41.1658,61800.0
2013-06-24 12:35:00,56.42,56.5,56.42,56.47,29100.0,41.1731,41.2315,41.1731,41.2096,29100.0
2013-06-24 12:40:00,56.46,56.53,56.44,56.51,25800.0,41.2023,41.2534,41.1877,41.2388,25800.0
2013-06-24 12:45:00,56.5,56.55,56.49,56.5,19900.0,41.2315,41.2679,41.2242,41.2315,19900.0
2013-06-24 12:50:00,56.49,56.55,56.45,56.55,29100.0,41.2242,41.2679,41.195,41.2679,29100.0
2013-06-24 12:55:00,56.54,56.6,56.51,56.58,43300.0,41.2606,41.3044,41.2388,41.2898,43300.0
2013-06-24 13:00:00,56.59,56.6,56.55,56.59,53000.0,41.2971,41.3044,41.2679,41.2971,53000.0
2013-06-24 13:05:00,56.59,56.61,56.54,56.56,65700.0,41.2971,41.3117,41.2606,41.2752,65700.0
2013-06-24 13:10:00,56.56,56.75,56.55,56.74,30800.0,41.2752,41.4139,41.2679,41.4066,30800.0
2013-06-24 13:15:00,56.73,56.81,56.71,56.81,40100.0,41.3993,41.4577,41.3847,41.4577,40100.0
2013-06-24 13:20:00,56.8,56.82,56.75,56.79,39600.0,41.4504,41.465,41.4139,41.4431,39600.0
2013-06-24 13:25:00,56.79,56.8,56.73,56.8,95300.0,41.4431,41.4504,41.3993,41.4504,95300.0
2013-06-24 13:30:00,56.8,56.88,56.78,56.86,41000.0,41.4504,41.5088,41.4358,41.4942,41000.0
2013-06-24 13:35:00,56.87,56.94,56.86,56.91,28000.0,41.5015,41.5526,41.4942,41.5307,28000.0
2013-06-24 13:40:00,56.92,57.05,56.92,57.05,48000.0,41.538,41.6328,41.538,41.6328,48000.0
2013-06-24 13:45:00,57.04,57.13,57.04,57.05,58900.0,41.6255,41.6912,41.6255,41.6328,58900.0
2013-06-24 13:50:00,57.05,57.05,56.97,57.05,47400.0,41.6328,41.6328,41.5744,41.6328,47400.0
2013-06-24 13:55:00,57.04,57.13,57.01,57.13,33700.0,41.6255,41.6912,41.6036,41.6912,33700.0
2013-06-24 14:00:00,57.12,57.16,57.05,57.15,48800.0,41.6839,41.7131,41.6328,41.7058,48800.0
2013-06-24 14:05:00,57.14,57.38,57.14,57.35,55000.0,41.6985,41.8736,41.6985,41.8518,55000.0
2013-06-24 14:10:00,57.35,57.44,57.23,57.23,53900.0,41.8518,41.9174,41.7642,41.7642,53900.0
2013-06-24 14:15:00,57.23,57.25,57.16,57.17,72900.0,41.7642,41.7788,41.7131,41.7204,72900.0
2013-06-24 14:20:00,57.19,57.33,57.19,57.24,100100.0,41.735,41.8372,41.735,41.7715,100100.0
2013-06-24 14:25:00,57.23,57.29,57.19,57.28,54000.0,41.7642,41.808,41.735,41.8007,54000.0
2013-06-24 14:30:00,57.27,57.3,57.21,57.26,64100.0,41.7934,41.8153,41.7496,41.7861,64100.0
2013-06-24 14:35:00,57.25,57.32,57.21,57.32,62000.0,41.7788,41.8299,41.7496,41.8299,62000.0
2013-06-24 14:40:00,57.32,57.35,57.23,57.25,66100.0,41.8299,41.8518,41.7642,41.7788,66100.0
2013-06-24 14:45:00,57.25,57.27,57.2,57.26,55100.0,41.7788,41.7934,41.7423,41.7861,55100.0
2013-06-24 14:50:00,57.25,57.32,57.22,57.23,43100.0,41.7788,41.8299,41.7569,41.7642,43100.0
2013-06-24 14:55:00,57.22,57.26,57.14,57.15,47900.0,41.7569,41.7861,41.6985,41.7058,47900.0
2013-06-24 15:00:00,57.14,57.26,57.12,57.2,51200.0,41.6985,41.7861,41.6839,41.7423,51200.0
2013-06-24 15:05:00,57.19,57.26,57.14,57.15,65000.0,41.735,41.7861,41.6985,41.7058,65000.0
2013-06-24 15:10:00,57.16,57.18,57.04,57.04,96600.0,41.7131,41.7277,41.6255,41.6255,96600.0
2013-06-24 15:15:00,57.04,57.04,56.94,56.99,83200.0,41.6255,41.6255,41.5526,41.589,83200.0
2013-06-24 15:20:00,56.99,57.08,56.97,57.05,57000.0,41.589,41.6547,41.5744,41.6328,57000.0
2013-06-24 15:25:00,57.04,57.07,56.99,57.0,104700.0,41.6255,41.6474,41.589,41.5963,104700.0
2013-06-24 15:30:00,57.0,57.08,56.99,57.0,94600.0,41.5963,41.6547,41.589,41.5963,94600.0
2013-06-24 15:35:00,56.99,57.1,56.99,57.1,87700.0,41.589,41.6693,41.589,41.6693,87700.0
2013-06-24 15:40:00,57.09,57.1,57.0,57.03,110100.0,41.662,41.6693,41.5963,41.6182,110100.0
2013-06-24 15:45:00,57.03,57.04,56.96,57.02,230200.0,41.6182,41.6255,41.5671,41.6109,230200.0
2013-06-24 15:50:00,57.01,57.09,56.98,57.06,161700.0,41.6036,41.662,41.5817,41.6401,161700.0
2013-06-24 15:55:00,57.06,57.07,56.83,56.86,249500.0,41.6401,41.6474,41.4723,41.4942,249500.0
2013-06-25 09:30:00,56.44,56.59,56.23,56.3,247200.0,41.1877,41.2971,41.0344,41.0855,247200.0
2013-06-25 09:35:00,56.3,56.3,56.03,56.2,190500.0,41.0855,41.0855,40.8885,41.0125,190500.0
2013-06-25 09:40:00,56.19,56.23,56.11,56.18,105400.0,41.0052,41.0344,40.9469,40.9979,105400.0
2013-06-25 09:45:00,56.18,56.28,56.11,56.16,129300.0,40.9979,41.0709,40.9469,40.9833,129300.0
2013-06-25 09:50:00,56.16,56.29,56.12,56.13,118300.0,40.9833,41.0782,40.9541,40.9614,118300.0
2013-06-25 09:55:00,56.13,56.18,56.04,56.15,101000.0,40.9614,40.9979,40.8958,40.976,101000.0
2013-06-25 10:00:00,56.14,56.18,56.09,56.18,145200.0,40.9687,40.9979,40.9323,40.9979,145200.0
2013-06-25 10:05:00,56.18,56.18,55.91,56.02,201900.0,40.9979,40.9979,40.8009,40.8812,201900.0
2013-06-25 10:10:00,56.02,56.05,55.77,55.8,219300.0,40.8812,40.9031,40.6987,40.7206,219300.0
2013-06-25 10:15:00,55.8,55.9,55.66,55.7,134000.0,40.7206,40.7936,40.6185,40.6476,134000.0
2013-06-25 10:20:00,55.7,55.91,55.7,55.9,92400.0,40.6476,40.8009,40.6476,40.7936,92400.0
2013-06-25 10:25:00,55.92,56.07,55.88,56.05,65400.0,40.8082,40.9177,40.779,40.9031,65400.0
2013-06-25 10:30:00,56.05,56.1,55.96,56.01,124500.0,40.9031,40.9396,40.8374,40.8739,124500.0
2013-06-25 10:35:00,56.01,56.15,55.94,56.14,136700.0,40.8739,40.976,40.8228,40.9687,136700.0
2013-06-25 10:40:00,56.15,56.25,56.12,56.19,56800.0,40.976,41.049,40.9541,41.0052,56800.0
2013-06-25 10:45:00,56.19,56.22,56.14,56.2,84800.0,41.0052,41.0271,40.9687,41.0125,84800.0
2013-06-25 10:50:00,56.2,56.23,56.14,56.2,62800.0,41.0125,41.0344,40.9687,41.0125,62800.0
2013-06-25 10:55:00,56.2,56.2,56.06,56.09,96300.0,41.0125,41.0125,40.9104,40.9323,96300.0
2013-06-25 11:00:00,56.09,56.2,56.07,56.18,92200.0,40.9323,41.0125,40.9177,40.9979,92200.0
2013-06-25 11:05:00,56.19,56.36,56.17,56.36,61700.0,41.0052,41.1293,40.9906,41.1293,61700.0
2013-06-25 11:10:00,56.36,56.45,56.31,56.33,61800.0,41.1293,41.195,41.0928,41.1074,61800.0
2013-06-25 11:15:00,56.32,56.33,56.22,56.23,37900.0,41.1001,41.1074,41.0271,41.0344,37900.0
2013-06-25 11:20:00,56.23,56.3,56.2,56.29,43600.0,41.0344,41.0855,41.0125,41.0782,43600.0
2013-06-25 11:25:00,56.28,56.29,56.13,56.18,103900.0,41.0709,41.0782,40.9614,40.9979,103900.0
2013-06-25 11:30:00,56.18,56.29,56.18,56.28,45100.0,40.9979,41.0782,40.9979,41.0709,45100.0
2013-06-25 11:35:00,56.27,56.33,56.21,56.21,64500.0,41.0636,41.1074,41.0198,41.0198,64500.0
2013-06-25 11:40:00,56.21,56.28,56.17,56.23,52700.0,41.0198,41.0709,40.9906,41.0344,52700.0
2013-06-25 11:45:00,56.24,56.24,56.09,56.1,67000.0,41.0417,41.0417,40.9323,40.9396,67000.0
2013-06-25 11:50:00,56.1,56.21,56.1,56.19,47400.0,40.9396,41.0198,40.9396,41.0052,47400.0
2013-06-25 11:55:00,56.18,56.3,56.17,56.27,39600.0,40.9979,41.0855,40.9906,41.0636,39600.0
2013-06-25 12:00:00,56.27,56.31,56.21,56.3,58100.0,41.0636,41.0928,41.0198,41.0855,58100.0
2013-06-25 12:05:00,56.3,56.34,56.29,56.3,26700.0,41.0855,41.1147,41.0782,41.0855,26700.0
2013-06-25 12:10:00,56.31,56.36,56.3,56.36,24200.0,41.0928,41.1293,41.0855,41.1293,24200.0
2013-06-25 12:15:00,56.36,56.44,56.32,56.44,41700.0,41.1293,41.1877,41.1001,41.1877,41700.0
2013-06-25 12:20:00,56.43,56.44,56.38,56.41,22500.0,41.1804,41.1877,41.1439,41.1658,22500.0
2013-06-25 12:25:00,56.4,56.47,56.4,56.47,60100.0,41.1585,41.2096,41.1585,41.2096,60100.0
2013-06-25 12:30:00,56.46,56.59,56.44,56.58,40600.0,41.2023,41.2971,41.1877,41.2898,40600.0
2013-06-25 12:35:00,56.59,56.63,56.58,56.63,43400.0,41.2971,41.3263,41.2898,41.3263,43400.0
2013-06-25 12:40:00,56.62,56.64,56.57,56.58,65500.0,41.319,41.3336,41.2825,41.2898,65500.0
2013-06-25 12:45:00,56.58,56.6,56.55,56.55,25400.0,41.2898,41.3044,41.2679,41.2679,25400.0
2013-06-25 12:50:00,56.55,56.57,56.55,56.56,29000.0,41.2679,41.2825,41.2679,41.2752,29000.0
2013-06-25 12:55:00,56.56,56.57,56.53,56.54,31800.0,41.2752,41.2825,41.2534,41.2606,31800.0
2013-06-25 13:00:00,56.54,56.56,56.54,56.55,46200.0,41.2606,41.2752,41.2606,41.2679,46200.0
2013-06-25 13:05:00,56.55,56.57,56.51,56.51,39000.0,41.2679,41.2825,41.2388,41.2388,39000.0
2013-06-25 13:10:00,56.52,56.57,56.5,56.57,43200.0,41.2461,41.2825,41.2315,41.2825,43200.0
2013-06-25 13:15:00,56.57,56.57,56.5,56.51,32200.0,41.2825,41.2825,41.2315,41.2388,32200.0
2013-06-25 13:20:00,56.5,56.51,56.44,56.44,66200.0,41.2315,41.2388,41.1877,41.1877,66200.0
2013-06-25 13:25:00,56.45,56.46,56.38,56.39,56100.0,41.195,41.2023,41.1439,41.1512,56100.0
2013-06-25 13:30:00,56.39,56.39,56.33,56.34,65800.0,41.1512,41.1512,41.1074,41.1147,65800.0
2013-06-25 13:35:00,56.35,56.38,56.33,56.36,55600.0,41.122,41.1439,41.1074,41.1293,55600.0
2013-06-25 13:40:00,56.35,56.45,56.34,56.37,85800.0,41.122,41.195,41.1147,41.1366,85800.0
2013-06-25 13:45:00,56.38,56.45,56.38,56.43,43500.0,41.1439,41.195,41.1439,41.1804,43500.0
2013-06-25 13:50:00,56.43,56.45,56.42,56.45,32400.0,41.1804,41.195,41.1731,41.195,32400.0
2013-06-25 13:55:00,56.45,56.45,56.39,56.42,42500.0,41.195,41.195,41.1512,41.1731,42500.0
2013-06-25 14:00:00,56.43,56.47,56.37,56.43,58300.0,41.1804,41.2096,41.1366,41.1804,58300.0
2013-06-25 14:05:00,56.44,56.45,56.37,56.41,46600.0,41.1877,41.195,41.1366,41.1658,46600.0
2013-06-25 14:10:00,56.42,56.48,56.4,56.48,29800.0,41.1731,41.2169,41.1585,41.2169,29800.0
2013-06-25 14:15:00,56.48,56.57,56.47,56.57,47000.0,41.2169,41.2825,41.2096,41.2825,47000.0
2013-06-25 14:20:00,56.56,56.56,56.48,56.55,58500.0,41.2752,41.2752,41.2169,41.2679,58500.0
2013-06-25 14:25:00,56.56,56.56,56.52,56.54,43200.0,41.2752,41.2752,41.2461,41.2606,43200.0
2013-06-25 14:30:00,56.54,56.71,56.5,56.69,92900.0,41.2606,41.3847,41.2315,41.3701,92900.0
2013-06-25 14:35:00,56.69,56.74,56.68,56.7,47300.0,41.3701,41.4066,41.3628,41.3774,47300.0
2013-06-25 14:40:00,56.7,56.75,56.67,56.67,54800.0,41.3774,41.4139,41.3555,41.3555,54800.0
2013-06-25 14:45:00,56.68,56.7,56.65,56.68,53700.0,41.3628,41.3774,41.3409,41.3628,53700.0
2013-06-25 14:50:00,56.68,56.74,56.68,56.69,52600.0,41.3628,41.4066,41.3628,41.3701,52600.0
2013-06-25 14:55:00,56.69,56.71,56.62,56.65,44300.0,41.3701,41.3847,41.319,41.3409,44300.0
2013-06-25 15:00:00,56.63,56.67,56.61,56.65,40600.0,41.3263,41.3555,41.3117,41.3409,40600.0
2013-06-25 15:05:00,56.65,56.69,56.63,56.68,42900.0,41.3409,41.3701,41.3263,41.3628,42900.0
2013-06-25 15:10:00,56.69,56.73,56.68,56.73,44000.0,41.3701,41.3993,41.3628,41.3993,44000.0
2013-06-25 15:15:00,56.73,56.73,56.64,56.64,39100.0,41.3993,41.3993,41.3336,41.3336,39100.0
2013-06-25 15:20:00,56.65,56.77,56.65,56.75,56300.0,41.3409,41.4285,41.3409,41.4139,56300.0
2013-06-25 15:25:00,56.74,56.8,56.72,56.79,60300.0,41.4066,41.4504,41.392,41.4431,60300.0
2013-06-25 15:30:00,56.79,56.85,56.77,56.84,57700.0,41.4431,41.4869,41.4285,41.4796,57700.0
2013-06-25 15:35:00,56.85,56.89,56.82,56.85,100900.0,41.4869,41.5161,41.465,41.4869,100900.0
2013-06-25 15:40:00,56.83,56.87,56.78,56.81,141300.0,41.4723,41.5015,41.4358,41.4577,141300.0
2013-06-25 15:45:00,56.81,56.82,56.73,56.74,182500.0,41.4577,41.465,41.3993,41.4066,182500.0
2013-06-25 15:50:00,56.74,56.8,56.71,56.79,152200.0,41.4066,41.4504,41.3847,41.4431,152200.0
2013-06-25 15:55:00,56.78,56.78,56.58,56.63,504600.0,41.4358,41.4358,41.2898,41.3263,504600.0
2013-06-26 09:30:00,57.2,57.57,57.14,57.54,136000.0,41.7423,42.0123,41.6985,41.9904,136000.0
2013-06-26 09:35:00,57.51,57.54,57.38,57.45,128700.0,41.9685,41.9904,41.8736,41.9247,128700.0
2013-06-26 09:40:00,57.44,57.47,57.32,57.35,60400.0,41.9174,41.9393,41.8299,41.8518,60400.0
2013-06-26 09:45:00,57.35,57.38,57.19,57.26,75700.0,41.8518,41.8736,41.735,41.7861,75700.0
2013-06-26 09:50:00,57.27,57.38,57.26,57.33,64700.0,41.7934,41.8736,41.7861,41.8372,64700.0
2013-06-26 09:55:00,57.34,57.37,57.2,57.24,47700.0,41.8445,41.8663,41.7423,41.7715,47700.0
2013-06-26 10:00:00,57.26,57.38,57.16,57.19,96500.0,41.7861,41.8736,41.7131,41.735,96500.0
2013-06-26 10:05:00,57.17,57.25,57.12,57.22,84200.0,41.7204,41.7788,41.6839,41.7569,84200.0
2013-06-26 10:10:00,57.22,57.27,57.18,57.27,37200.0,41.7569,41.7934,41.7277,41.7934,37200.0
2013-06-26 10:15:00,57.27,57.29,57.11,57.11,65200.0,41.7934,41.808,41.6766,41.6766,65200.0
2013-06-26 10:20:00,57.11,57.28,57.11,57.24,30600.0,41.6766,41.8007,41.6766,41.7715,30600.0
2013-06-26 10:25:00,57.23,57.28,57.23,57.26,43200.0,41.7642,41.8007,41.7642,41.7861,43200.0
2013-06-26 10:30:00,57.25,57.29,57.1,57.17,61700.0,41.7788,41.808,41.6693,41.7204,61700.0
2013-06-26 10:35:00,57.16,57.33,57.16,57.32,42500.0,41.7131,41.8372,41.7131,41.8299,42500.0
2013-06-26 10:40:00,57.32,57.32,57.2,57.2,60200.0,41.8299,41.8299,41.7423,41.7423,60200.0
2013-06-26 10:45:00,57.21,57.27,57.2,57.25,30400.0,41.7496,41.7934,41.7423,41.7788,30400.0
2013-06-26 10:50:00,57.25,57.29,57.24,57.28,26200.0,41.7788,41.808,41.7715,41.8007,26200.0
2013-06-26 10:55:00,57.27,57.27,57.17,57.19,50700.0,41.7934,41.7934,41.7204,41.735,50700.0
2013-06-26 11:00:00,57.19,57.22,57.14,57.15,41700.0,41.735,41.7569,41.6985,41.7058,41700.0
2013-06-26 11:05:00,57.15,57.19,57.09,57.16,38100.0,41.7058,41.735,41.662,41.7131,38100.0
2013-06-26 11:10:00,57.16,57.2,57.09,57.18,44200.0,41.7131,41.7423,41.662,41.7277,44200.0
2013-06-26 11:15:00,57.19,57.29,57.18,57.24,48700.0,41.735,41.808,41.7277,41.7715,48700.0
2013-06-26 11:20:00,57.23,57.24,57.16,57.21,28400.0,41.7642,41.7715,41.7131,41.7496,28400.0
2013-06-26 11:25:00,57.2,57.26,57.18,57.24,20100.0,41.7423,41.7861,41.7277,41.7715,20100.0
2013-06-26 11:30:00,57.23,57.28,57.17,57.28,35600.0,41.7642,41.8007,41.7204,41.8007,35600.0
2013-06-26 11:35:00,57.28,57.31,57.22,57.3,56400.0,41.8007,41.8226,41.7569,41.8153,56400.0
2013-06-26 11:40:00,57.31,57.37,57.29,57.31,57400.0,41.8226,41.8663,41.808,41.8226,57400.0
2013-06-26 11:45:00,57.3,57.41,57.28,57.38,41700.0,41.8153,41.8955,41.8007,41.8736,41700.0
2013-06-26 11:50:00,57.39,57.45,57.37,57.42,27600.0,41.8809,41.9247,41.8663,41.9028,27600.0
2013-06-26 11:55:00,57.41,57.47,57.36,57.4,40500.0,41.8955,41.9393,41.8591,41.8882,40500.0
2013-06-26 12:00:00,57.38,57.47,57.37,57.45,74400.0,41.8736,41.9393,41.8663,41.9247,74400.0
2013-06-26 12:05:00,57.44,57.45,57.34,57.34,37000.0,41.9174,41.9247,41.8445,41.8445,37000.0
2013-06-26 12:10:00,57.34,57.4,57.32,57.37,34700.0,41.8445,41.8882,41.8299,41.8663,34700.0
2013-06-26 12:15:00,57.37,57.39,57.32,57.33,32400.0,41.8663,41.8809,41.8299,41.8372,32400.0
2013-06-26 12:20:00,57.34,57.35,57.31,57.31,24200.0,41.8445,41.8518,41.8226,41.8226,24200.0
2013-06-26 12:25:00,57.32,57.36,57.32,57.33,26400.0,41.8299,41.8591,41.8299,41.8372,26400.0
2013-06-26 12:30:00,57.33,57.34,57.23,57.23,33500.0,41.8372,41.8445,41.7642,41.7642,33500.0
2013-06-26 12:35:00,57.23,57.26,57.18,57.26,31900.0,41.7642,41.7861,41.7277,41.7861,31900.0
2013-06-26 12:40:00,57.25,57.27,57.2,57.21,28100.0,41.7788,41.7934,41.7423,41.7496,28100.0
2013-06-26 12:45:00,57.22,57.23,57.14,57.17,97700.0,41.7569,41.7642,41.6985,41.7204,97700.0
2013-06-26 12:50:00,57.16,57.19,57.14,57.16,20600.0,41.7131,41.735,41.6985,41.7131,20600.0
2013-06-26 12:55:00,57.16,57.17,57.07,57.12,47100.0,41.7131,41.7204,41.6474,41.6839,47100.0
2013-06-26 13:00:00,57.12,57.18,57.12,57.12,29700.0,41.6839,41.7277,41.6839,41.6839,29700.0
2013-06-26 13:05:00,57.12,57.18,57.12,57.17,28900.0,41.6839,41.7277,41.6839,41.7204,28900.0
2013-06-26 13:10:00,57.17,57.24,57.16,57.24,28400.0,41.7204,41.7715,41.7131,41.7715,28400.0
2013-06-26 13:15:00,57.24,57.29,57.24,57.27,19100.0,41.7715,41.808,41.7715,41.7934,19100.0
2013-06-26 13:20:00,57.27,57.3,57.23,57.25,18200.0,41.7934,41.8153,41.7642,41.7788,18200.0
2013-06-26 13:25:00,57.25,57.33,57.23,57.33,20100.0,41.7788,41.8372,41.7642,41.8372,20100.0
2013-06-26 13:30:00,57.33,57.35,57.23,57.25,39000.0,41.8372,41.8518,41.7642,41.7788,39000.0
2013-06-26 13:35:00,57.25,57.36,57.25,57.34,19400.0,41.7788,41.8591,41.7788,41.8445,19400.0
2013-06-26 13:40:00,57.34,57.34,57.27,57.28,22500.0,41.8445,41.8445,41.7934,41.8007,22500.0
2013-06-26 13:45:00,57.28,57.38,57.28,57.32,25100.0,41.8007,41.8736,41.8007,41.8299,25100.0
2013-06-26 13:50:00,57.32,57.35,57.3,57.35,17000.0,41.8299,41.8518,41.8153,41.8518,17000.0
2013-06-26 13:55:00,57.35,57.4,57.35,57.35,19400.0,41.8518,41.8882,41.8518,41.8518,19400.0
2013-06-26 14:00:00,57.36,57.43,57.35,57.36,36400.0,41.8591,41.9101,41.8518,41.8591,36400.0
2013-06-26 14:05:00,57.36,57.37,57.25,57.29,39000.0,41.8591,41.8663,41.7788,41.808,39000.0
2013-06-26 14:10:00,57.28,57.29,57.21,57.22,20200.0,41.8007,41.808,41.7496,41.7569,20200.0
2013-06-26 14:15:00,57.22,57.32,57.22,57.3,19000.0,41.7569,41.8299,41.7569,41.8153,19000.0
2013-06-26 14:20:00,57.31,57.35,57.27,57.29,27600.0,41.8226,41.8518,41.7934,41.808,27600.0
2013-06-26 14:25:00,57.29,57.39,57.29,57.36,21000.0,41.808,41.8809,41.808,41.8591,21000.0
2013-06-26 14:30:00,57.36,57.38,57.32,57.33,34900.0,41.8591,41.8736,41.8299,41.8372,34900.0
2013-06-26 14:35:00,57.34,57.35,57.3,57.33,34600.0,41.8445,41.8518,41.8153,41.8372,34600.0
2013-06-26 14:40:00,57.33,57.39,57.32,57.36,32600.0,41.8372,41.8809,41.8299,41.8591,32600.0
2013-06-26 14:45:00,57.36,57.38,57.32,57.38,36100.0,41.8591,41.8736,41.8299,41.8736,36100.0
2013-06-26 14:50:00,57.38,57.39,57.36,57.37,22300.0,41.8736,41.8809,41.8591,41.8663,22300.0
2013-06-26 14:55:00,57.37,57.48,57.37,57.46,29000.0,41.8663,41.9466,41.8663,41.932,29000.0
2013-06-26 15:00:00,57.43,57.54,57.43,57.51,50500.0,41.9101,41.9904,41.9101,41.9685,50500.0
2013-06-26 15:05:00,57.51,57.54,57.49,57.52,39000.0,41.9685,41.9904,41.9539,41.9758,39000.0
2013-06-26 15:10:00,57.53,57.54,57.49,57.54,29100.0,41.9831,41.9904,41.9539,41.9904,29100.0
2013-06-26 15:15:00,57.55,57.57,57.51,57.54,27700.0,41.9977,42.0123,41.9685,41.9904,27700.0
2013-06-26 15:20:00,57.54,57.56,57.5,57.54,37500.0,41.9904,42.005,41.9612,41.9904,37500.0
2013-06-26 15:25:00,57.54,57.54,57.49,57.52,32300.0,41.9904,41.9904,41.9539,41.9758,32300.0
2013-06-26 15:30:00,57.52,57.52,57.48,57.51,32700.0,41.9758,41.9758,41.9466,41.9685,32700.0
2013-06-26 15:35:00,57.5,57.51,57.47,57.5,51300.0,41.9612,41.9685,41.9393,41.9612,51300.0
2013-06-26 15:40:00,57.5,57.51,57.39,57.43,85700.0,41.9612,41.9685,41.8809,41.9101,85700.0
2013-06-26 15:45:00,57.42,57.43,57.37,57.43,84100.0,41.9028,41.9101,41.8663,41.9101,84100.0
2013-06-26 15:50:00,57.42,57.46,57.4,57.42,131100.0,41.9028,41.932,41.8882,41.9028,131100.0
2013-06-26 15:55:00,57.42,57.43,57.32,57.37,229700.0,41.9028,41.9101,41.8299,41.8663,229700.0
2013-06-27 09:30:00,57.65,57.7,57.5,57.7,94700.0,42.0707,42.1072,41.9612,42.1072,94700.0
2013-06-27 09:35:00,57.71,57.73,57.51,57.58,38600.0,42.1145,42.1291,41.9685,42.0196,38600.0
2013-06-27 09:40:00,57.59,57.69,57.51,57.57,44500.0,42.0269,42.0999,41.9685,42.0123,44500.0
2013-06-27 09:45:00,57.57,57.7,57.57,57.68,26200.0,42.0123,42.1072,42.0123,42.0926,26200.0
2013-06-27 09:50:00,57.67,57.74,57.64,57.67,36700.0,42.0853,42.1364,42.0634,42.0853,36700.0
2013-06-27 09:55:00,57.67,57.69,57.61,57.64,27200.0,42.0853,42.0999,42.0415,42.0634,27200.0
2013-06-27 10:00:00,57.64,57.69,57.62,57.62,57900.0,42.0634,42.0999,42.0488,42.0488,57900.0
2013-06-27 10:05:00,57.62,57.73,57.6,57.7,42400.0,42.0488,42.1291,42.0342,42.1072,42400.0
2013-06-27 10:10:00,57.71,57.73,57.67,57.67,29000.0,42.1145,42.1291,42.0853,42.0853,29000.0
2013-06-27 10:15:00,57.66,57.81,57.62,57.77,37600.0,42.078,42.1874,42.0488,42.1583,37600.0
2013-06-27 10:20:00,57.77,57.89,57.77,57.89,33500.0,42.1583,42.2458,42.1583,42.2458,33500.0
2013-06-27 10:25:00,57.88,57.95,57.85,57.92,42800.0,42.2385,42.2896,42.2166,42.2677,42800.0
2013-06-27 10:30:00,57.93,57.96,57.9,57.93,42000.0,42.275,42.2969,42.2531,42.275,42000.0
2013-06-27 10:35:00,57.93,57.93,57.82,57.86,25300.0,42.275,42.275,42.1947,42.2239,25300.0
2013-06-27 10:40:00,57.86,57.91,57.83,57.84,27300.0,42.2239,42.2604,42.202,42.2093,27300.0
2013-06-27 10:45:00,57.84,57.84,57.77,57.78,35800.0,42.2093,42.2093,42.1583,42.1656,35800.0
2013-06-27 10:50:00,57.78,57.84,57.75,57.83,24600.0,42.1656,42.2093,42.1437,42.202,24600.0
2013-06-27 10:55:00,57.83,57.86,57.77,57.77,22000.0,42.202,42.2239,42.1583,42.1583,22000.0
2013-06-27 11:00:00,57.76,57.86,57.76,57.86,24200.0,42.151,42.2239,42.151,42.2239,24200.0
2013-06-27 11:05:00,57.86,57.87,57.76,57.76,25200.0,42.2239,42.2312,42.151,42.151,25200.0
2013-06-27 11:10:00,57.77,57.77,57.69,57.7,29800.0,42.1583,42.1583,42.0999,42.1072,29800.0
2013-06-27 11:15:00,57.71,57.72,57.67,57.68,51000.0,42.1145,42.1218,42.0853,42.0926,51000.0
2013-06-27 11:20:00,57.68,57.7,57.62,57.62,86700.0,42.0926,42.1072,42.0488,42.0488,86700.0
2013-06-27 11:25:00,57.62,57.73,57.62,57.65,50700.0,42.0488,42.1291,42.0488,42.0707,50700.0
2013-06-27 11:30:00,57.65,57.69,57.62,57.62,22900.0,42.0707,42.0999,42.0488,42.0488,22900.0
2013-06-27 11:35:00,57.62,57.65,57.6,57.6,26300.0,42.0488,42.0707,42.0342,42.0342,26300.0
2013-06-27 11:40:00,57.59,57.64,57.58,57.6,34800.0,42.0269,42.0634,42.0196,42.0342,34800.0
2013-06-27 11:45:00,57.59,57.62,57.56,57.62,26800.0,42.0269,42.0488,42.005,42.0488,26800.0
2013-06-27 11:50:00,57.63,57.68,57.63,57.67,13000.0,42.0561,42.0926,42.0561,42.0853,13000.0
2013-06-27 11:55:00,57.67,57.75,57.67,57.75,23100.0,42.0853,42.1437,42.0853,42.1437,23100.0
2013-06-27 12:00:00,57.75,57.76,57.61,57.63,56400.0,42.1437,42.151,42.0415,42.0561,56400.0
2013-06-27 12:05:00,57.64,57.67,57.53,57.58,26300.0,42.0634,42.0853,41.9831,42.0196,26300.0
2013-06-27 12:10:00,57.56,57.61,57.56,57.61,15200.0,42.005,42.0415,42.005,42.0415,15200.0
2013-06-27 12:15:00,57.62,57.62,57.57,57.61,20200.0,42.0488,42.0488,42.0123,42.0415,20200.0
2013-06-27 12:20:00,57.61,57.62,57.55,57.55,28600.0,42.0415,42.0488,41.9977,41.9977,28600.0
2013-06-27 12:25:00,57.54,57.55,57.47,57.53,49400.0,41.9904,41.9977,41.9393,41.9831,49400.0
2013-06-27 12:30:00,57.53,57.54,57.49,57.5,25800.0,41.9831,41.9904,41.9539,41.9612,25800.0
2013-06-27 12:35:00,57.49,57.53,57.48,57.53,20000.0,41.9539,41.9831,41.9466,41.9831,20000.0
2013-06-27 12:40:00,57.53,57.57,57.5,57.52,26300.0,41.9831,42.0123,41.9612,41.9758,26300.0
2013-06-27 12:45:00,57.51,57.52,57.47,57.5,47900.0,41.9685,41.9758,41.9393,41.9612,47900.0
2013-06-27 12:50:00,57.51,57.53,57.5,57.53,32200.0,41.9685,41.9831,41.9612,41.9831,32200.0
2013-06-27 12:55:00,57.53,57.58,57.53,57.56,24000.0,41.9831,42.0196,41.9831,42.005,24000.0
2013-06-27 13:00:00,57.55,57.65,57.52,57.63,44700.0,41.9977,42.0707,41.9758,42.0561,44700.0
2013-06-27 13:05:00,57.62,57.63,57.53,57.53,75700.0,42.0488,42.0561,41.9831,41.9831,75700.0
2013-06-27 13:10:00,57.53,57.54,57.45,57.48,82800.0,41.9831,41.9904,41.9247,41.9466,82800.0
2013-06-27 13:15:00,57.49,57.52,57.41,57.43,55600.0,41.9539,41.9758,41.8955,41.9101,55600.0
2013-06-27 13:20:00,57.43,57.43,57.34,57.35,50400.0,41.9101,41.9101,41.8445,41.8518,50400.0
2013-06-27 13:25:00,57.36,57.37,57.32,57.32,48000.0,41.8591,41.8663,41.8299,41.8299,48000.0
2013-06-27 13:30:00,57.33,57.37,57.3,57.36,79600.0,41.8372,41.8663,41.8153,41.8591,79600.0
2013-06-27 13:35:00,57.36,57.42,57.36,57.4,37800.0,41.8591,41.9028,41.8591,41.8882,37800.0
2013-06-27 13:40:00,57.39,57.4,57.33,57.34,28700.0,41.8809,41.8882,41.8372,41.8445,28700.0
2013-06-27 13:45:00,57.33,57.34,57.3,57.34,41100.0,41.8372,41.8445,41.8153,41.8445,41100.0
2013-06-27 13:50:00,57.34,57.37,57.32,57.35,31100.0,41.8445,41.8663,41.8299,41.8518,31100.0
2013-06-27 13:55:00,57.36,57.37,57.32,57.33,84900.0,41.8591,41.8663,41.8299,41.8372,84900.0
2013-06-27 14:00:00,57.34,57.35,57.31,57.35,59900.0,41.8445,41.8518,41.8226,41.8518,59900.0
2013-06-27 14:05:00,57.35,57.35,57.25,57.27,50400.0,41.8518,41.8518,41.7788,41.7934,50400.0
2013-06-27 14:10:00,57.27,57.29,57.23,57.26,33900.0,41.7934,41.808,41.7642,41.7861,33900.0
2013-06-27 14:15:00,57.25,57.26,57.21,57.24,47400.0,41.7788,41.7861,41.7496,41.7715,47400.0
2013-06-27 14:20:00,57.25,57.25,57.19,57.21,57800.0,41.7788,41.7788,41.735,41.7496,57800.0
2013-06-27 14:25:00,57.2,57.29,57.19,57.26,25500.0,41.7423,41.808,41.735,41.7861,25500.0
2013-06-27 14:30:00,57.26,57.3,57.23,57.27,68900.0,41.7861,41.8153,41.7642,41.7934,68900.0
2013-06-27 14:35:00,57.27,57.27,57.21,57.23,37800.0,41.7934,41.7934,41.7496,41.7642,37800.0
2013-06-27 14:40:00,57.23,57.3,57.22,57.25,42200.0,41.7642,41.8153,41.7569,41.7788,42200.0
2013-06-27 14:45:00,57.24,57.31,57.22,57.28,52100.0,41.7715,41.8226,41.7569,41.8007,52100.0
2013-06-27 14:50:00,57.27,57.31,57.27,57.29,48300.0,41.7934,41.8226,41.7934,41.808,48300.0
2013-06-27 14:55:00,57.28,57.31,57.28,57.29,65300.0,41.8007,41.8226,41.8007,41.808,65300.0
2013-06-27 15:00:00,57.3,57.31,57.25,57.28,42300.0,41.8153,41.8226,41.7788,41.8007,42300.0
2013-06-27 15:05:00,57.28,57.31,57.23,57.28,54800.0,41.8007,41.8226,41.7642,41.8007,54800.0
2013-06-27 15:10:00,57.28,57.31,57.25,57.29,46900.0,41.8007,41.8226,41.7788,41.808,46900.0
2013-06-27 15:15:00,57.29,57.32,57.27,57.28,44000.0,41.808,41.8299,41.7934,41.8007,44000.0
2013-06-27 15:20:00,57.28,57.29,57.25,57.28,41600.0,41.8007,41.808,41.7788,41.8007,41600.0
2013-06-27 15:25:00,57.28,57.34,57.27,57.32,46200.0,41.8007,41.8445,41.7934,41.8299,46200.0
2013-06-27 15:30:00,57.32,57.33,57.25,57.26,60200.0,41.8299,41.8372,41.7788,41.7861,60200.0
2013-06-27 15:35:00,57.26,57.27,57.22,57.26,54500.0,41.7861,41.7934,41.7569,41.7861,54500.0
2013-06-27 15:40:00,57.26,57.3,57.25,57.28,62000.0,41.7861,41.8153,41.7788,41.8007,62000.0
2013-06-27 15:45:00,57.28,57.33,57.27,57.29,84800.0,41.8007,41.8372,41.7934,41.808,84800.0
2013-06-27 15:50:00,57.28,57.31,57.27,57.3,147100.0,41.8007,41.8226,41.7934,41.8153,147100.0
2013-06-27 15:55:00,57.3,57.3,57.26,57.28,159100.0,41.8153,41.8153,41.7861,41.8007,159100.0
2013-06-28 09:30:00,57.26,57.33,57.15,57.2,74800.0,41.7861,41.8372,41.7058,41.7423,74800.0
2013-06-28 09:35:00,57.19,57.26,57.1,57.12,27100.0,41.735,41.7861,41.6693,41.6839,27100.0
2013-06-28 09:40:00,57.14,57.27,57.08,57.09,26100.0,41.6985,41.7934,41.6547,41.662,26100.0
2013-06-28 09:45:00,57.09,57.14,56.85,56.86,102700.0,41.662,41.6985,41.4869,41.4942,102700.0
2013-06-28 09:50:00,56.87,56.91,56.83,56.84,34200.0,41.5015,41.5307,41.4723,41.4796,34200.0
2013-06-28 09:55:00,56.84,56.86,56.71,56.74,66000.0,41.4796,41.4942,41.3847,41.4066,66000.0
2013-06-28 10:00:00,56.74,56.82,56.71,56.8,59300.0,41.4066,41.465,41.3847,41.4504,59300.0
2013-06-28 10:05:00,56.8,56.8,56.62,56.69,104400.0,41.4504,41.4504,41.319,41.3701,104400.0
2013-06-28 10:10:00,56.69,56.72,56.63,56.72,86000.0,41.3701,41.392,41.3263,41.392,86000.0
2013-06-28 10:15:00,56.71,56.81,56.69,56.71,147400.0,41.3847,41.4577,41.3701,41.3847,147400.0
2013-06-28 10:20:00,56.72,56.77,56.71,56.76,48800.0,41.392,41.4285,41.3847,41.4212,48800.0
2013-06-28 10:25:00,56.76,56.76,56.66,56.71,40000.0,41.4212,41.4212,41.3482,41.3847,40000.0
2013-06-28 10:30:00,56.71,56.8,56.71,56.75,39000.0,41.3847,41.4504,41.3847,41.4139,39000.0
2013-06-28 10:35:00,56.75,56.91,56.75,56.81,99200.0,41.4139,41.5307,41.4139,41.4577,99200.0
2013-06-28 10:40:00,56.81,56.82,56.75,56.77,38300.0,41.4577,41.465,41.4139,41.4285,38300.0
2013-06-28 10:45:00,56.77,56.78,56.72,56.73,31500.0,41.4285,41.4358,41.392,41.3993,31500.0
2013-06-28 10:50:00,56.73,56.87,56.73,56.87,39800.0,41.3993,41.5015,41.3993,41.5015,39800.0
2013-06-28 10:55:00,56.87,56.98,56.86,56.93,42300.0,41.5015,41.5817,41.4942,41.5453,42300.0
2013-06-28 11:00:00,56.92,57.04,56.89,57.03,27800.0,41.538,41.6255,41.5161,41.6182,27800.0
2013-06-28 11:05:00,57.03,57.12,57.03,57.09,29500.0,41.6182,41.6839,41.6182,41.662,29500.0
2013-06-28 11:10:00,57.09,57.19,57.09,57.16,20900.0,41.662,41.735,41.662,41.7131,20900.0
2013-06-28 11:15:00,57.16,57.18,57.13,57.15,16900.0,41.7131,41.7277,41.6912,41.7058,16900.0
2013-06-28 11:20:00,57.15,57.17,57.15,57.15,20000.0,41.7058,41.7204,41.7058,41.7058,20000.0
2013-06-28 11:25:00,57.15,57.16,57.11,57.11,28700.0,41.7058,41.7131,41.6766,41.6766,28700.0
2013-06-28 11:30:00,57.12,57.22,57.12,57.16,33000.0,41.6839,41.7569,41.6839,41.7131,33000.0
2013-06-28 11:35:00,57.16,57.21,57.12,57.21,31100.0,41.7131,41.7496,41.6839,41.7496,31100.0
2013-06-28 11:40:00,57.21,57.21,57.13,57.2,21100.0,41.7496,41.7496,41.6912,41.7423,21100.0
2013-06-28 11:45:00,57.2,57.32,57.19,57.32,22600.0,41.7423,41.8299,41.735,41.8299,22600.0
2013-06-28 11:50:00,57.32,57.32,57.26,57.31,28300.0,41.8299,41.8299,41.7861,41.8226,28300.0
2013-06-28 11:55:00,57.3,57.32,57.25,57.25,27300.0,41.8153,41.8299,41.7788,41.7788,27300.0
2013-06-28 12:00:00,57.25,57.26,57.14,57.17,17200.0,41.7788,41.7861,41.6985,41.7204,17200.0
2013-06-28 12:05:00,57.17,57.19,57.11,57.12,32400.0,41.7204,41.735,41.6766,41.6839,32400.0
2013-06-28 12:10:00,57.12,57.16,57.08,57.14,32900.0,41.6839,41.7131,41.6547,41.6985,32900.0
2013-06-28 12:15:00,57.13,57.14,57.06,57.06,21200.0,41.6912,41.6985,41.6401,41.6401,21200.0
2013-06-28 12:20:00,57.06,57.17,57.05,57.15,43600.0,41.6401,41.7204,41.6328,41.7058,43600.0
2013-06-28 12:25:00,57.15,57.23,57.13,57.23,20400.0,41.7058,41.7642,41.6912,41.7642,20400.0
2013-06-28 12:30:00,57.23,57.26,57.18,57.25,24100.0,41.7642,41.7861,41.7277,41.7788,24100.0
2013-06-28 12:35:00,57.25,57.36,57.25,57.36,20500.0,41.7788,41.8591,41.7788,41.8591,20500.0
2013-06-28 12:40:00,57.37,57.39,57.32,57.38,32500.0,41.8663,41.8809,41.8299,41.8736,32500.0
2013-06-28 12:45:00,57.38,57.41,57.34,57.39,24700.0,41.8736,41.8955,41.8445,41.8809,24700.0
2013-06-28 12:50:00,57.39,57.48,57.38,57.47,41400.0,41.8809,41.9466,41.8736,41.9393,41400.0
2013-06-28 12:55:00,57.46,57.48,57.39,57.41,33700.0,41.932,41.9466,41.8809,41.8955,33700.0
2013-06-28 13:00:00,57.41,57.42,57.37,57.4,37700.0,41.8955,41.9028,41.8663,41.8882,37700.0
2013-06-28 13:05:00,57.41,57.47,57.39,57.46,46700.0,41.8955,41.9393,41.8809,41.932,46700.0
2013-06-28 13:10:00,57.46,57.51,57.46,57.47,44000.0,41.932,41.9685,41.932,41.9393,44000.0
2013-06-28 13:15:00,57.47,57.52,57.47,57.51,23800.0,41.9393,41.9758,41.9393,41.9685,23800.0
2013-06-28 13:20:00,57.51,57.53,57.47,57.52,21500.0,41.9685,41.9831,41.9393,41.9758,21500.0
2013-06-28 13:25:00,57.52,57.53,57.48,57.5,20000.0,41.9758,41.9831,41.9466,41.9612,20000.0
2013-06-28 13:30:00,57.49,57.55,57.49,57.53,25100.0,41.9539,41.9977,41.9539,41.9831,25100.0
2013-06-28 13:35:00,57.54,57.58,57.54,57.56,31600.0,41.9904,42.0196,41.9904,42.005,31600.0
2013-06-28 13:40:00,57.57,57.57,57.51,57.53,24100.0,42.0123,42.0123,41.9685,41.9831,24100.0
2013-06-28 13:45:00,57.53,57.57,57.53,57.56,23800.0,41.9831,42.0123,41.9831,42.005,23800.0
2013-06-28 13:50:00,57.57,57.6,57.55,57.57,26700.0,42.0123,42.0342,41.9977,42.0123,26700.0
2013-06-28 13:55:00,57.57,57.62,57.56,57.57,30800.0,42.0123,42.0488,42.005,42.0123,30800.0
2013-06-28 14:00:00,57.57,57.62,57.57,57.59,40200.0,42.0123,42.0488,42.0123,42.0269,40200.0
2013-06-28 14:05:00,57.59,57.65,57.56,57.64,36600.0,42.0269,42.0707,42.005,42.0634,36600.0
2013-06-28 14:10:00,57.64,57.68,57.63,57.64,62400.0,42.0634,42.0926,42.0561,42.0634,62400.0
2013-06-28 14:15:00,57.64,57.64,57.58,57.58,26000.0,42.0634,42.0634,42.0196,42.0196,26000.0
2013-06-28 14:20:00,57.58,57.59,57.51,57.51,37800.0,42.0196,42.0269,41.9685,41.9685,37800.0
2013-06-28 14:25:00,57.52,57.54,57.51,57.52,94000.0,41.9758,41.9904,41.9685,41.9758,94000.0
2013-06-28 14:30:00,57.52,57.54,57.5,57.53,45200.0,41.9758,41.9904,41.9612,41.9831,45200.0
2013-06-28 14:35:00,57.53,57.56,57.53,57.55,35000.0,41.9831,42.005,41.9831,41.9977,35000.0
2013-06-28 14:40:00,57.54,57.56,57.44,57.48,83200.0,41.9904,42.005,41.9174,41.9466,83200.0
2013-06-28 14:45:00,57.48,57.58,57.47,57.57,27400.0,41.9466,42.0196,41.9393,42.0123,27400.0
2013-06-28 14:50:00,57.57,57.62,57.56,57.61,29100.0,42.0123,42.0488,42.005,42.0415,29100.0
2013-06-28 14:55:00,57.61,57.61,57.53,57.59,52800.0,42.0415,42.0415,41.9831,42.0269,52800.0
2013-06-28 15:00:00,57.58,57.59,57.45,57.45,64800.0,42.0196,42.0269,41.9247,41.9247,64800.0
2013-06-28 15:05:00,57.45,57.47,57.35,57.38,73200.0,41.9247,41.9393,41.8518,41.8736,73200.0
2013-06-28 15:10:00,57.39,57.42,57.35,57.39,64700.0,41.8809,41.9028,41.8518,41.8809,64700.0
2013-06-28 15:15:00,57.38,57.48,57.38,57.48,41700.0,41.8736,41.9466,41.8736,41.9466,41700.0
2013-06-28 15:20:00,57.48,57.51,57.46,57.47,68000.0,41.9466,41.9685,41.932,41.9393,68000.0
2013-06-28 15:25:00,57.47,57.51,57.46,57.51,67800.0,41.9393,41.9685,41.932,41.9685,67800.0
2013-06-28 15:30:00,57.51,57.56,57.51,57.55,108100.0,41.9685,42.005,41.9685,41.9977,108100.0
2013-06-28 15:35:00,57.55,57.57,57.51,57.51,53600.0,41.9977,42.0123,41.9685,41.9685,53600.0
2013-06-28 15:40:00,57.51,57.52,57.36,57.41,222300.0,41.9685,41.9758,41.8591,41.8955,222300.0
2013-06-28 15:45:00,57.42,57.5,57.38,57.38,166000.0,41.9028,41.9612,41.8736,41.8736,166000.0
2013-06-28 15:50:00,57.38,57.38,57.33,57.35,225200.0,41.8736,41.8736,41.8372,41.8518,225200.0
2013-06-28 15:55:00,57.34,57.39,57.16,57.18,624700.0,41.8445,41.8809,41.7131,41.7277,624700.0
2013-07-01 09:30:00,57.72,57.8,57.46,57.48,110000.0,42.1218,42.1801,41.932,41.9466,110000.0
2013-07-01 09:35:00,57.49,57.64,57.41,57.47,87500.0,41.9539,42.0634,41.8955,41.9393,87500.0
2013-07-01 09:40:00,57.47,57.55,57.44,57.53,73400.0,41.9393,41.9977,41.9174,41.9831,73400.0
2013-07-01 09:45:00,57.53,57.64,57.48,57.63,63200.0,41.9831,42.0634,41.9466,42.0561,63200.0
2013-07-01 09:50:00,57.62,57.63,57.51,57.58,47000.0,42.0488,42.0561,41.9685,42.0196,47000.0
2013-07-01 09:55:00,57.58,57.61,57.53,57.6,41600.0,42.0196,42.0415,41.9831,42.0342,41600.0
2013-07-01 10:00:00,57.59,57.84,57.59,57.8,70900.0,42.0269,42.2093,42.0269,42.1801,70900.0
2013-07-01 10:05:00,57.78,57.83,57.71,57.82,89800.0,42.1656,42.202,42.1145,42.1947,89800.0
2013-07-01 10:10:00,57.83,57.97,57.82,57.96,64000.0,42.202,42.3042,42.1947,42.2969,64000.0
2013-07-01 10:15:00,57.97,58.0,57.87,57.87,56700.0,42.3042,42.3261,42.2312,42.2312,56700.0
2013-07-01 10:20:00,57.87,57.89,57.8,57.84,53300.0,42.2312,42.2458,42.1801,42.2093,53300.0
2013-07-01 10:25:00,57.84,57.87,57.78,57.82,59300.0,42.2093,42.2312,42.1656,42.1947,59300.0
2013-07-01 10:30:00,57.83,57.93,57.83,57.92,115600.0,42.202,42.275,42.202,42.2677,115600.0
2013-07-01 10:35:00,57.92,57.99,57.88,57.93,64800.0,42.2677,42.3188,42.2385,42.275,64800.0
2013-07-01 10:40:00,57.93,58.01,57.91,58.01,51300.0,42.275,42.3334,42.2604,42.3334,51300.0
2013-07-01 10:45:00,58.01,58.01,57.87,57.89,42000.0,42.3334,42.3334,42.2312,42.2458,42000.0
2013-07-01 10:50:00,57.88,57.98,57.88,57.97,41200.0,42.2385,42.3115,42.2385,42.3042,41200.0
2013-07-01 10:55:00,57.96,58.0,57.91,57.91,31700.0,42.2969,42.3261,42.2604,42.2604,31700.0
2013-07-01 11:00:00,57.91,58.0,57.91,57.98,56500.0,42.2604,42.3261,42.2604,42.3115,56500.0
2013-07-01 11:05:00,57.97,58.02,57.97,57.99,52800.0,42.3042,42.3407,42.3042,42.3188,52800.0
2013-07-01 11:10:00,57.98,58.12,57.97,58.12,40900.0,42.3115,42.4137,42.3042,42.4137,40900.0
2013-07-01 11:15:00,58.12,58.21,58.12,58.19,68800.0,42.4137,42.4793,42.4137,42.4648,68800.0
2013-07-01 11:20:00,58.18,58.2,58.15,58.19,40300.0,42.4575,42.4721,42.4356,42.4648,40300.0
2013-07-01 11:25:00,58.19,58.2,58.12,58.16,45400.0,42.4648,42.4721,42.4137,42.4429,45400.0
2013-07-01 11:30:00,58.16,58.34,58.16,58.34,53800.0,42.4429,42.5742,42.4429,42.5742,53800.0
2013-07-01 11:35:00,58.34,58.38,58.29,58.38,90000.0,42.5742,42.6034,42.5377,42.6034,90000.0
2013-07-01 11:40:00,58.38,58.42,58.34,58.4,75600.0,42.6034,42.6326,42.5742,42.618,75600.0
2013-07-01 11:45:00,58.41,58.44,58.34,58.34,57000.0,42.6253,42.6472,42.5742,42.5742,57000.0
2013-07-01 11:50:00,58.34,58.35,58.3,58.34,44400.0,42.5742,42.5815,42.545,42.5742,44400.0
2013-07-01 11:55:00,58.34,58.45,58.34,58.44,31900.0,42.5742,42.6545,42.5742,42.6472,31900.0
2013-07-01 12:00:00,58.43,58.47,58.4,58.47,58300.0,42.6399,42.6691,42.618,42.6691,58300.0
2013-07-01 12:05:00,58.47,58.53,58.44,58.52,50100.0,42.6691,42.7129,42.6472,42.7056,50100.0
2013-07-01 12:10:00,58.52,58.57,58.51,58.57,37900.0,42.7056,42.7421,42.6983,42.7421,37900.0
2013-07-01 12:15:00,58.56,58.57,58.36,58.36,57200.0,42.7348,42.7421,42.5888,42.5888,57200.0
2013-07-01 12:20:00,58.35,58.37,58.25,58.25,33100.0,42.5815,42.5961,42.5085,42.5085,33100.0
2013-07-01 12:25:00,58.24,58.31,58.22,58.31,40500.0,42.5012,42.5523,42.4866,42.5523,40500.0
2013-07-01 12:30:00,58.31,58.35,58.24,58.24,79400.0,42.5523,42.5815,42.5012,42.5012,79400.0
2013-07-01 12:35:00,58.24,58.25,58.19,58.21,27300.0,42.5012,42.5085,42.4648,42.4793,27300.0
2013-07-01 12:40:00,58.21,58.24,58.14,58.15,32300.0,42.4793,42.5012,42.4283,42.4356,32300.0
2013-07-01 12:45:00,58.15,58.17,58.11,58.15,37900.0,42.4356,42.4502,42.4064,42.4356,37900.0
2013-07-01 12:50:00,58.14,58.18,58.13,58.15,23300.0,42.4283,42.4575,42.421,42.4356,23300.0
2013-07-01 12:55:00,58.14,58.18,58.09,58.09,43700.0,42.4283,42.4575,42.3918,42.3918,43700.0
2013-07-01 13:00:00,58.1,58.18,58.09,58.18,22200.0,42.3991,42.4575,42.3918,42.4575,22200.0
2013-07-01 13:05:00,58.17,58.17,58.1,58.1,33200.0,42.4502,42.4502,42.3991,42.3991,33200.0
2013-07-01 13:10:00,58.1,58.13,58.09,58.09,37000.0,42.3991,42.421,42.3918,42.3918,37000.0
2013-07-01 13:15:00,58.08,58.1,57.99,57.99,56300.0,42.3845,42.3991,42.3188,42.3188,56300.0
2013-07-01 13:20:00,57.99,58.05,57.98,58.05,62900.0,42.3188,42.3626,42.3115,42.3626,62900.0
2013-07-01 13:25:00,58.05,58.12,58.04,58.07,26600.0,42.3626,42.4137,42.3553,42.3772,26600.0
2013-07-01 13:30:00,58.07,58.09,57.98,57.98,27300.0,42.3772,42.3918,42.3115,42.3115,27300.0
2013-07-01 13:35:00,57.98,57.99,57.95,57.95,31200.0,42.3115,42.3188,42.2896,42.2896,31200.0
2013-07-01 13:40:00,57.96,57.97,57.82,57.83,29900.0,42.2969,42.3042,42.1947,42.202,29900.0
2013-07-01 13:45:00,57.83,57.88,57.83,57.83,20500.0,42.202,42.2385,42.202,42.202,20500.0
2013-07-01 13:50:00,57.82,57.84,57.79,57.82,36500.0,42.1947,42.2093,42.1728,42.1947,36500.0
2013-07-01 13:55:00,57.82,57.83,57.8,57.82,26200.0,42.1947,42.202,42.1801,42.1947,26200.0
2013-07-01 14:00:00,57.81,57.89,57.81,57.83,35100.0,42.1874,42.2458,42.1874,42.202,35100.0
2013-07-01 14:05:00,57.84,57.86,57.8,57.83,43300.0,42.2093,42.2239,42.1801,42.202,43300.0
2013-07-01 14:10:00,57.82,57.83,57.77,57.77,46600.0,42.1947,42.202,42.1583,42.1583,46600.0
2013-07-01 14:15:00,57.76,57.84,57.75,57.8,51300.0,42.151,42.2093,42.1437,42.1801,51300.0
2013-07-01 14:20:00,57.8,57.81,57.73,57.73,48100.0,42.1801,42.1874,42.1291,42.1291,48100.0
2013-07-01 14:25:00,57.74,57.76,57.66,57.75,41100.0,42.1364,42.151,42.078,42.1437,41100.0
2013-07-01 14:30:00,57.76,57.78,57.73,57.73,23000.0,42.151,42.1656,42.1291,42.1291,23000.0
2013-07-01 14:35:00,57.73,57.8,57.71,57.77,34000.0,42.1291,42.1801,42.1145,42.1583,34000.0
2013-07-01 14:40:00,57.77,57.86,57.76,57.86,31500.0,42.1583,42.2239,42.151,42.2239,31500.0
2013-07-01 14:45:00,57.85,57.87,57.81,57.86,30600.0,42.2166,42.2312,42.1874,42.2239,30600.0
2013-07-01 14:50:00,57.86,57.88,57.8,57.87,49100.0,42.2239,42.2385,42.1801,42.2312,49100.0
2013-07-01 14:55:00,57.87,57.89,57.85,57.86,25100.0,42.2312,42.2458,42.2166,42.2239,25100.0
2013-07-01 15:00:00,57.87,57.94,57.86,57.92,39500.0,42.2312,42.2823,42.2239,42.2677,39500.0
2013-07-01 15:05:00,57.92,57.94,57.9,57.92,23600.0,42.2677,42.2823,42.2531,42.2677,23600.0
2013-07-01 15:10:00,57.91,57.92,57.88,57.91,40000.0,42.2604,42.2677,42.2385,42.2604,40000.0
2013-07-01 15:15:00,57.91,57.91,57.8,57.82,33300.0,42.2604,42.2604,42.1801,42.1947,33300.0
2013-07-01 15:20:00,57.82,57.86,57.75,57.78,44700.0,42.1947,42.2239,42.1437,42.1656,44700.0
2013-07-01 15:25:00,57.78,57.79,57.71,57.74,49400.0,42.1656,42.1728,42.1145,42.1364,49400.0
2013-07-01 15:30:00,57.73,57.73,57.65,57.71,52200.0,42.1291,42.1291,42.0707,42.1145,52200.0
2013-07-01 15:35:00,57.72,57.73,57.65,57.68,53100.0,42.1218,42.1291,42.0707,42.0926,53100.0
2013-07-01 15:40:00,57.68,57.69,57.58,57.59,88500.0,42.0926,42.0999,42.0196,42.0269,88500.0
2013-07-01 15:45:00,57.59,57.6,57.48,57.52,170100.0,42.0269,42.0342,41.9466,41.9758,170100.0
2013-07-01 15:50:00,57.52,57.6,57.48,57.59,106200.0,41.9758,42.0342,41.9466,42.0269,106200.0
2013-07-01 15:55:00,57.59,57.68,57.57,57.6,217500.0,42.0269,42.0926,42.0123,42.0342,217500.0
2013-07-02 09:30:00,57.56,57.66,57.32,57.62,78400.0,42.005,42.078,41.8299,42.0488,78400.0
2013-07-02 09:35:00,57.57,57.71,57.54,57.64,30500.0,42.0123,42.1145,41.9904,42.0634,30500.0
2013-07-02 09:40:00,57.65,57.65,57.52,57.54,38800.0,42.0707,42.0707,41.9758,41.9904,38800.0
2013-07-02 09:45:00,57.54,57.62,57.5,57.59,43400.0,41.9904,42.0488,41.9612,42.0269,43400.0
2013-07-02 09:50:00,57.6,57.62,57.47,57.5,40000.0,42.0342,42.0488,41.9393,41.9612,40000.0
2013-07-02 09:55:00,57.51,57.67,57.5,57.65,35300.0,41.9685,42.0853,41.9612,42.0707,35300.0
2013-07-02 10:00:00,57.65,57.65,57.44,57.54,43500.0,42.0707,42.0707,41.9174,41.9904,43500.0
2013-07-02 10:05:00,57.54,57.64,57.49,57.61,100400.0,41.9904,42.0634,41.9539,42.0415,100400.0
2013-07-02 10:10:00,57.61,57.76,57.6,57.76,101000.0,42.0415,42.151,42.0342,42.151,101000.0
2013-07-02 10:15:00,57.75,57.78,57.69,57.72,108500.0,42.1437,42.1656,42.0999,42.1218,108500.0
2013-07-02 10:20:00,57.71,57.73,57.68,57.7,55700.0,42.1145,42.1291,42.0926,42.1072,55700.0
2013-07-02 10:25:00,57.7,57.75,57.63,57.66,51700.0,42.1072,42.1437,42.0561,42.078,51700.0
2013-07-02 10:30:00,57.65,57.67,57.55,57.62,48000.0,42.0707,42.0853,41.9977,42.0488,48000.0
2013-07-02 10:35:00,57.62,57.7,57.62,57.7,30600.0,42.0488,42.1072,42.0488,42.1072,30600.0
2013-07-02 10:40:00,57.71,57.8,57.7,57.75,26900.0,42.1145,42.1801,42.1072,42.1437,26900.0
2013-07-02 10:45:00,57.75,57.83,57.74,57.82,31400.0,42.1437,42.202,42.1364,42.1947,31400.0
2013-07-02 10:50:00,57.82,57.88,57.77,57.85,31300.0,42.1947,42.2385,42.1583,42.2166,31300.0
2013-07-02 10:55:00,57.85,57.96,57.85,57.93,25300.0,42.2166,42.2969,42.2166,42.275,25300.0
2013-07-02 11:00:00,57.93,57.95,57.88,57.91,43600.0,42.275,42.2896,42.2385,42.2604,43600.0
2013-07-02 11:05:00,57.9,57.96,57.89,57.94,29600.0,42.2531,42.2969,42.2458,42.2823,29600.0
2013-07-02 11:10:00,57.93,58.0,57.92,57.99,36700.0,42.275,42.3261,42.2677,42.3188,36700.0
2013-07-02 11:15:00,58.0,58.1,58.0,58.07,49500.0,42.3261,42.3991,42.3261,42.3772,49500.0
2013-07-02 11:20:00,58.08,58.09,57.98,58.0,34900.0,42.3845,42.3918,42.3115,42.3261,34900.0
2013-07-02 11:25:00,58.01,58.1,58.0,58.09,36100.0,42.3334,42.3991,42.3261,42.3918,36100.0
2013-07-02 11:30:00,58.09,58.14,58.07,58.12,52800.0,42.3918,42.4283,42.3772,42.4137,52800.0
2013-07-02 11:35:00,58.13,58.18,58.13,58.15,39000.0,42.421,42.4575,42.421,42.4356,39000.0
2013-07-02 11:40:00,58.13,58.19,58.1,58.18,43800.0,42.421,42.4648,42.3991,42.4575,43800.0
2013-07-02 11:45:00,58.18,58.37,58.15,58.34,159900.0,42.4575,42.5961,42.4356,42.5742,159900.0
2013-07-02 11:50:00,58.33,58.42,58.3,58.37,76100.0,42.5669,42.6326,42.545,42.5961,76100.0
2013-07-02 11:55:00,58.37,58.38,58.28,58.32,53100.0,42.5961,42.6034,42.5304,42.5596,53100.0
2013-07-02 12:00:00,58.33,58.36,58.25,58.35,47800.0,42.5669,42.5888,42.5085,42.5815,47800.0
2013-07-02 12:05:00,58.34,58.37,58.28,58.3,60800.0,42.5742,42.5961,42.5304,42.545,60800.0
2013-07-02 12:10:00,58.31,58.37,58.25,58.36,43000.0,42.5523,42.5961,42.5085,42.5888,43000.0
2013-07-02 12:15:00,58.37,58.51,58.36,58.51,88100.0,42.5961,42.6983,42.5888,42.6983,88100.0
2013-07-02 12:20:00,58.51,58.57,58.48,58.57,104700.0,42.6983,42.7421,42.6764,42.7421,104700.0
2013-07-02 12:25:00,58.56,58.57,58.43,58.44,42200.0,42.7348,42.7421,42.6399,42.6472,42200.0
2013-07-02 12:30:00,58.43,58.5,58.38,58.44,34500.0,42.6399,42.691,42.6034,42.6472,34500.0
2013-07-02 12:35:00,58.44,58.47,58.39,58.47,28200.0,42.6472,42.6691,42.6107,42.6691,28200.0
2013-07-02 12:40:00,58.46,58.47,58.35,58.38,46100.0,42.6618,42.6691,42.5815,42.6034,46100.0
2013-07-02 12:45:00,58.38,58.42,58.35,58.38,53700.0,42.6034,42.6326,42.5815,42.6034,53700.0
2013-07-02 12:50:00,58.38,58.48,58.37,58.46,40300.0,42.6034,42.6764,42.5961,42.6618,40300.0
2013-07-02 12:55:00,58.46,58.58,58.46,58.56,42800.0,42.6618,42.7494,42.6618,42.7348,42800.0
2013-07-02 13:00:00,58.56,58.56,58.47,58.52,29900.0,42.7348,42.7348,42.6691,42.7056,29900.0
2013-07-02 13:05:00,58.52,58.57,58.52,58.57,35000.0,42.7056,42.7421,42.7056,42.7421,35000.0
2013-07-02 13:10:00,58.57,58.58,58.45,58.46,43100.0,42.7421,42.7494,42.6545,42.6618,43100.0
2013-07-02 13:15:00,58.47,58.48,58.41,58.48,25800.0,42.6691,42.6764,42.6253,42.6764,25800.0
2013-07-02 13:20:00,58.47,58.47,58.43,58.46,26300.0,42.6691,42.6691,42.6399,42.6618,26300.0
2013-07-02 13:25:00,58.46,58.46,58.36,58.36,29000.0,42.6618,42.6618,42.5888,42.5888,29000.0
2013-07-02 13:30:00,58.37,58.43,58.35,58.42,40100.0,42.5961,42.6399,42.5815,42.6326,40100.0
2013-07-02 13:35:00,58.42,58.42,58.28,58.31,45000.0,42.6326,42.6326,42.5304,42.5523,45000.0
2013-07-02 13:40:00,58.31,58.32,58.21,58.25,25700.0,42.5523,42.5596,42.4793,42.5085,25700.0
2013-07-02 13:45:00,58.25,58.3,58.21,58.28,34600.0,42.5085,42.545,42.4793,42.5304,34600.0
2013-07-02 13:50:00,58.27,58.34,58.27,58.34,31100.0,42.5231,42.5742,42.5231,42.5742,31100.0
2013-07-02 13:55:00,58.34,58.38,58.3,58.38,28600.0,42.5742,42.6034,42.545,42.6034,28600.0
2013-07-02 14:00:00,58.37,58.37,58.29,58.32,59900.0,42.5961,42.5961,42.5377,42.5596,59900.0
2013-07-02 14:05:00,58.32,58.32,58.21,58.21,36900.0,42.5596,42.5596,42.4793,42.4793,36900.0
2013-07-02 14:10:00,58.21,58.23,58.1,58.15,40500.0,42.4793,42.4939,42.3991,42.4356,40500.0
2013-07-02 14:15:00,58.14,58.15,58.07,58.1,35400.0,42.4283,42.4356,42.3772,42.3991,35400.0
2013-07-02 14:20:00,58.09,58.1,58.06,58.09,35300.0,42.3918,42.3991,42.3699,42.3918,35300.0
2013-07-02 14:25:00,58.08,58.16,58.01,58.15,97600.0,42.3845,42.4429,42.3334,42.4356,97600.0
2013-07-02 14:30:00,58.14,58.23,58.13,58.23,63100.0,42.4283,42.4939,42.421,42.4939,63100.0
2013-07-02 14:35:00,58.23,58.26,58.18,58.18,96600.0,42.4939,42.5158,42.4575,42.4575,96600.0
2013-07-02 14:40:00,58.19,58.27,58.19,58.25,65800.0,42.4648,42.5231,42.4648,42.5085,65800.0
2013-07-02 14:45:00,58.24,58.28,58.17,58.28,61500.0,42.5012,42.5304,42.4502,42.5304,61500.0
2013-07-02 14:50:00,58.28,58.36,58.25,58.36,66300.0,42.5304,42.5888,42.5085,42.5888,66300.0
2013-07-02 14:55:00,58.36,58.38,58.32,58.32,46500.0,42.5888,42.6034,42.5596,42.5596,46500.0
2013-07-02 15:00:00,58.33,58.35,58.27,58.28,38300.0,42.5669,42.5815,42.5231,42.5304,38300.0
2013-07-02 15:05:00,58.28,58.37,58.26,58.35,52700.0,42.5304,42.5961,42.5158,42.5815,52700.0
2013-07-02 15:10:00,58.33,58.42,58.31,58.32,88800.0,42.5669,42.6326,42.5523,42.5596,88800.0
2013-07-02 15:15:00,58.33,58.38,58.3,58.34,75200.0,42.5669,42.6034,42.545,42.5742,75200.0
2013-07-02 15:20:00,58.35,58.37,58.27,58.27,72500.0,42.5815,42.5961,42.5231,42.5231,72500.0
2013-07-02 15:25:00,58.27,58.32,58.23,58.3,96800.0,42.5231,42.5596,42.4939,42.545,96800.0
2013-07-02 15:30:00,58.29,58.3,58.24,58.29,76700.0,42.5377,42.545,42.5012,42.5377,76700.0
2013-07-02 15:35:00,58.29,58.4,58.27,58.36,92800.0,42.5377,42.618,42.5231,42.5888,92800.0
2013-07-02 15:40:00,58.36,58.43,58.34,58.37,113400.0,42.5888,42.6399,42.5742,42.5961,113400.0
2013-07-02 15:45:00,58.36,58.43,58.32,58.37,108500.0,42.5888,42.6399,42.5596,42.5961,108500.0
2013-07-02 15:50:00,58.36,58.45,58.35,58.44,203800.0,42.5888,42.6545,42.5815,42.6472,203800.0
2013-07-02 15:55:00,58.42,58.58,58.42,58.49,490200.0,42.6326,42.7494,42.6326,42.6837,490200.0
2013-07-03 09:30:00,58.21,58.21,57.76,57.77,114500.0,42.4793,42.4793,42.151,42.1583,114500.0
2013-07-03 09:35:00,57.78,57.93,57.72,57.86,102400.0,42.1656,42.275,42.1218,42.2239,102400.0
2013-07-03 09:40:00,57.85,58.0,57.85,57.88,117600.0,42.2166,42.3261,42.2166,42.2385,117600.0
2013-07-03 09:45:00,57.86,57.91,57.67,57.67,68800.0,42.2239,42.2604,42.0853,42.0853,68800.0
2013-07-03 09:50:00,57.68,57.84,57.67,57.83,57000.0,42.0926,42.2093,42.0853,42.202,57000.0
2013-07-03 09:55:00,57.82,57.83,57.75,57.79,80100.0,42.1947,42.202,42.1437,42.1728,80100.0
2013-07-03 10:00:00,57.78,57.83,57.55,57.57,58300.0,42.1656,42.202,41.9977,42.0123,58300.0
2013-07-03 10:05:00,57.56,57.56,57.49,57.55,66400.0,42.005,42.005,41.9539,41.9977,66400.0
2013-07-03 10:10:00,57.55,57.58,57.47,57.54,44900.0,41.9977,42.0196,41.9393,41.9904,44900.0
2013-07-03 10:15:00,57.54,57.63,57.5,57.63,58400.0,41.9904,42.0561,41.9612,42.0561,58400.0
2013-07-03 10:20:00,57.63,57.81,57.63,57.75,77100.0,42.0561,42.1874,42.0561,42.1437,77100.0
2013-07-03 10:25:00,57.75,57.78,57.72,57.76,71700.0,42.1437,42.1656,42.1218,42.151,71700.0
2013-07-03 10:30:00,57.76,57.78,57.73,57.78,76700.0,42.151,42.1656,42.1291,42.1656,76700.0
2013-07-03 10:35:00,57.78,57.81,57.72,57.72,44000.0,42.1656,42.1874,42.1218,42.1218,44000.0
2013-07-03 10:40:00,57.72,57.73,57.67,57.68,45800.0,42.1218,42.1291,42.0853,42.0926,45800.0
2013-07-03 10:45:00,57.68,57.72,57.64,57.72,79400.0,42.0926,42.1218,42.0634,42.1218,79400.0
2013-07-03 10:50:00,57.71,57.74,57.68,57.71,27400.0,42.1145,42.1364,42.0926,42.1145,27400.0
2013-07-03 10:55:00,57.71,57.73,57.65,57.68,46700.0,42.1145,42.1291,42.0707,42.0926,46700.0
2013-07-03 11:00:00,57.67,57.74,57.67,57.71,50400.0,42.0853,42.1364,42.0853,42.1145,50400.0
2013-07-03 11:05:00,57.72,57.72,57.63,57.65,52100.0,42.1218,42.1218,42.0561,42.0707,52100.0
2013-07-03 11:10:00,57.65,57.74,57.62,57.73,24000.0,42.0707,42.1364,42.0488,42.1291,24000.0
2013-07-03 11:15:00,57.74,57.8,57.72,57.79,46400.0,42.1364,42.1801,42.1218,42.1728,46400.0
2013-07-03 11:20:00,57.79,57.84,57.72,57.73,28500.0,42.1728,42.2093,42.1218,42.1291,28500.0
2013-07-03 11:25:00,57.73,57.77,57.72,57.72,24800.0,42.1291,42.1583,42.1218,42.1218,24800.0
2013-07-03 11:30:00,57.73,57.77,57.7,57.77,53100.0,42.1291,42.1583,42.1072,42.1583,53100.0
2013-07-03 11:35:00,57.76,57.76,57.7,57.71,47200.0,42.151,42.151,42.1072,42.1145,47200.0
2013-07-03 11:40:00,57.71,57.71,57.66,57.7,76200.0,42.1145,42.1145,42.078,42.1072,76200.0
2013-07-03 11:45:00,57.7,57.79,57.7,57.76,45300.0,42.1072,42.1728,42.1072,42.151,45300.0
2013-07-03 11:50:00,57.76,57.82,57.76,57.8,25200.0,42.151,42.1947,42.151,42.1801,25200.0
2013-07-03 11:55:00,57.8,57.99,57.8,57.95,51000.0,42.1801,42.3188,42.1801,42.2896,51000.0
2013-07-03 12:00:00,57.95,57.97,57.89,57.93,49600.0,42.2896,42.3042,42.2458,42.275,49600.0
2013-07-03 12:05:00,57.93,58.03,57.91,58.03,21500.0,42.275,42.348,42.2604,42.348,21500.0
2013-07-03 12:10:00,58.02,58.06,58.01,58.02,47000.0,42.3407,42.3699,42.3334,42.3407,47000.0
2013-07-03 12:15:00,58.03,58.11,58.0,58.11,30500.0,42.348,42.4064,42.3261,42.4064,30500.0
2013-07-03 12:20:00,58.11,58.19,58.1,58.17,60000.0,42.4064,42.4648,42.3991,42.4502,60000.0
2013-07-03 12:25:00,58.16,58.22,58.14,58.16,78800.0,42.4429,42.4866,42.4283,42.4429,78800.0
2013-07-03 12:30:00,58.14,58.15,58.04,58.08,34500.0,42.4283,42.4356,42.3553,42.3845,34500.0
2013-07-03 12:35:00,58.07,58.18,58.02,58.18,69400.0,42.3772,42.4575,42.3407,42.4575,69400.0
2013-07-03 12:40:00,58.18,58.29,58.17,58.28,87400.0,42.4575,42.5377,42.4502,42.5304,87400.0
2013-07-03 12:45:00,58.27,58.28,58.16,58.16,96700.0,42.5231,42.5304,42.4429,42.4429,96700.0
2013-07-03 12:50:00,58.16,58.22,58.15,58.18,128100.0,42.4429,42.4866,42.4356,42.4575,128100.0
2013-07-03 12:55:00,58.18,58.34,58.18,58.29,193100.0,42.4575,42.5742,42.4575,42.5377,193100.0
2013-07-05 09:30:00,58.58,58.76,58.35,58.37,118700.0,42.7494,42.8807,42.5815,42.5961,118700.0
2013-07-05 09:35:00,58.35,58.58,58.34,58.45,69800.0,42.5815,42.7494,42.5742,42.6545,69800.0
2013-07-05 09:40:00,58.45,58.46,58.29,58.41,54500.0,42.6545,42.6618,42.5377,42.6253,54500.0
2013-07-05 09:45:00,58.43,58.5,58.29,58.5,30700.0,42.6399,42.691,42.5377,42.691,30700.0
2013-07-05 09:50:00,58.49,58.49,58.27,58.27,49500.0,42.6837,42.6837,42.5231,42.5231,49500.0
2013-07-05 09:55:00,58.27,58.32,58.18,58.19,39300.0,42.5231,42.5596,42.4575,42.4648,39300.0
2013-07-05 10:00:00,58.18,58.23,58.1,58.14,49400.0,42.4575,42.4939,42.3991,42.4283,49400.0
2013-07-05 10:05:00,58.15,58.25,58.1,58.19,27800.0,42.4356,42.5085,42.3991,42.4648,27800.0
2013-07-05 10:10:00,58.17,58.19,58.05,58.13,56400.0,42.4502,42.4648,42.3626,42.421,56400.0
2013-07-05 10:15:00,58.13,58.13,57.99,58.02,61600.0,42.421,42.421,42.3188,42.3407,61600.0
2013-07-05 10:20:00,58.01,58.01,57.95,57.97,39300.0,42.3334,42.3334,42.2896,42.3042,39300.0
2013-07-05 10:25:00,57.98,58.06,57.98,58.05,19500.0,42.3115,42.3699,42.3115,42.3626,19500.0
2013-07-05 10:30:00,58.05,58.11,57.99,58.1,23300.0,42.3626,42.4064,42.3188,42.3991,23300.0
2013-07-05 10:35:00,58.11,58.11,57.94,57.95,26600.0,42.4064,42.4064,42.2823,42.2896,26600.0
2013-07-05 10:40:00,57.95,58.12,57.95,58.12,25600.0,42.2896,42.4137,42.2896,42.4137,25600.0
2013-07-05 10:45:00,58.1,58.16,58.06,58.15,37900.0,42.3991,42.4429,42.3699,42.4356,37900.0
2013-07-05 10:50:00,58.16,58.18,58.05,58.07,21400.0,42.4429,42.4575,42.3626,42.3772,21400.0
2013-07-05 10:55:00,58.07,58.17,58.06,58.13,20600.0,42.3772,42.4502,42.3699,42.421,20600.0
2013-07-05 11:00:00,58.13,58.14,58.09,58.11,18700.0,42.421,42.4283,42.3918,42.4064,18700.0
2013-07-05 11:05:00,58.11,58.15,58.07,58.15,34800.0,42.4064,42.4356,42.3772,42.4356,34800.0
2013-07-05 11:10:00,58.16,58.18,58.13,58.16,18400.0,42.4429,42.4575,42.421,42.4429,18400.0
2013-07-05 11:15:00,58.16,58.2,58.12,58.2,26900.0,42.4429,42.4721,42.4137,42.4721,26900.0
2013-07-05 11:20:00,58.2,58.21,58.14,58.17,15500.0,42.4721,42.4793,42.4283,42.4502,15500.0
2013-07-05 11:25:00,58.17,58.18,58.13,58.13,19600.0,42.4502,42.4575,42.421,42.421,19600.0
2013-07-05 11:30:00,58.14,58.14,58.05,58.09,44500.0,42.4283,42.4283,42.3626,42.3918,44500.0
2013-07-05 11:35:00,58.09,58.21,58.09,58.21,24500.0,42.3918,42.4793,42.3918,42.4793,24500.0
2013-07-05 11:40:00,58.2,58.21,58.15,58.16,9800.0,42.4721,42.4793,42.4356,42.4429,9800.0
2013-07-05 11:45:00,58.15,58.21,58.14,58.19,16400.0,42.4356,42.4793,42.4283,42.4648,16400.0
2013-07-05 11:50:00,58.2,58.22,58.15,58.16,13500.0,42.4721,42.4866,42.4356,42.4429,13500.0
2013-07-05 11:55:00,58.16,58.37,58.16,58.35,15000.0,42.4429,42.5961,42.4429,42.5815,15000.0
2013-07-05 12:00:00,58.35,58.39,58.31,58.31,33600.0,42.5815,42.6107,42.5523,42.5523,33600.0
2013-07-05 12:05:00,58.33,58.33,58.29,58.31,17600.0,42.5669,42.5669,42.5377,42.5523,17600.0
2013-07-05 12:10:00,58.32,58.4,58.32,58.36,28600.0,42.5596,42.618,42.5596,42.5888,28600.0
2013-07-05 12:15:00,58.36,58.4,58.35,58.39,17500.0,42.5888,42.618,42.5815,42.6107,17500.0
2013-07-05 12:20:00,58.38,58.41,58.36,58.37,7200.0,42.6034,42.6253,42.5888,42.5961,7200.0
2013-07-05 12:25:00,58.38,58.38,58.32,58.33,10300.0,42.6034,42.6034,42.5596,42.5669,10300.0
2013-07-05 12:30:00,58.33,58.34,58.3,58.3,14000.0,42.5669,42.5742,42.545,42.545,14000.0
2013-07-05 12:35:00,58.31,58.33,58.23,58.25,22600.0,42.5523,42.5669,42.4939,42.5085,22600.0
2013-07-05 12:40:00,58.23,58.26,58.21,58.21,18700.0,42.4939,42.5158,42.4793,42.4793,18700.0
2013-07-05 12:45:00,58.21,58.24,58.18,58.24,21200.0,42.4793,42.5012,42.4575,42.5012,21200.0
2013-07-05 12:50:00,58.23,58.32,58.23,58.27,24900.0,42.4939,42.5596,42.4939,42.5231,24900.0
2013-07-05 12:55:00,58.27,58.35,58.25,58.34,51300.0,42.5231,42.5815,42.5085,42.5742,51300.0
2013-07-05 13:00:00,58.35,58.35,58.29,58.29,13500.0,42.5815,42.5815,42.5377,42.5377,13500.0
2013-07-05 13:05:00,58.29,58.38,58.28,58.35,12900.0,42.5377,42.6034,42.5304,42.5815,12900.0
2013-07-05 13:10:00,58.36,58.48,58.35,58.46,26200.0,42.5888,42.6764,42.5815,42.6618,26200.0
2013-07-05 13:15:00,58.47,58.47,58.4,58.46,14500.0,42.6691,42.6691,42.618,42.6618,14500.0
2013-07-05 13:20:00,58.46,58.46,58.41,58.45,11100.0,42.6618,42.6618,42.6253,42.6545,11100.0
2013-07-05 13:25:00,58.46,58.46,58.4,58.4,14500.0,42.6618,42.6618,42.618,42.618,14500.0
2013-07-05 13:30:00,58.4,58.44,58.38,58.42,17000.0,42.618,42.6472,42.6034,42.6326,17000.0
2013-07-05 13:35:00,58.42,58.45,58.4,58.4,10000.0,42.6326,42.6545,42.618,42.618,10000.0
2013-07-05 13:40:00,58.4,58.44,58.37,58.44,10900.0,42.618,42.6472,42.5961,42.6472,10900.0
2013-07-05 13:45:00,58.43,58.43,58.41,58.43,9700.0,42.6399,42.6399,42.6253,42.6399,9700.0
2013-07-05 13:50:00,58.43,58.45,58.41,58.45,16200.0,42.6399,42.6545,42.6253,42.6545,16200.0
2013-07-05 13:55:00,58.45,58.48,58.42,58.44,19900.0,42.6545,42.6764,42.6326,42.6472,19900.0
2013-07-05 14:00:00,58.44,58.55,58.44,58.54,33600.0,42.6472,42.7275,42.6472,42.7202,33600.0
2013-07-05 14:05:00,58.54,58.58,58.51,58.58,22600.0,42.7202,42.7494,42.6983,42.7494,22600.0
2013-07-05 14:10:00,58.58,58.67,58.58,58.67,32100.0,42.7494,42.815,42.7494,42.815,32100.0
2013-07-05 14:15:00,58.67,58.67,58.59,58.59,18700.0,42.815,42.815,42.7567,42.7567,18700.0
2013-07-05 14:20:00,58.59,58.63,58.59,58.59,23500.0,42.7567,42.7858,42.7567,42.7567,23500.0
2013-07-05 14:25:00,58.59,58.69,58.59,58.67,33200.0,42.7567,42.8296,42.7567,42.815,33200.0
2013-07-05 14:30:00,58.68,58.7,58.64,58.65,26300.0,42.8223,42.8369,42.7931,42.8004,26300.0
2013-07-05 14:35:00,58.65,58.68,58.61,58.61,23800.0,42.8004,42.8223,42.7713,42.7713,23800.0
2013-07-05 14:40:00,58.62,58.62,58.57,58.58,19900.0,42.7785,42.7785,42.7421,42.7494,19900.0
2013-07-05 14:45:00,58.58,58.58,58.48,58.5,38400.0,42.7494,42.7494,42.6764,42.691,38400.0
2013-07-05 14:50:00,58.49,58.59,58.49,58.59,17900.0,42.6837,42.7567,42.6837,42.7567,17900.0
2013-07-05 14:55:00,58.58,58.58,58.51,58.54,27000.0,42.7494,42.7494,42.6983,42.7202,27000.0
2013-07-05 15:00:00,58.55,58.58,58.54,58.54,18000.0,42.7275,42.7494,42.7202,42.7202,18000.0
2013-07-05 15:05:00,58.54,58.56,58.51,58.53,22200.0,42.7202,42.7348,42.6983,42.7129,22200.0
2013-07-05 15:10:00,58.53,58.55,58.47,58.48,24300.0,42.7129,42.7275,42.6691,42.6764,24300.0
2013-07-05 15:15:00,58.5,58.53,58.49,58.5,20400.0,42.691,42.7129,42.6837,42.691,20400.0
2013-07-05 15:20:00,58.49,58.49,58.38,58.38,22000.0,42.6837,42.6837,42.6034,42.6034,22000.0
2013-07-05 15:25:00,58.38,58.43,58.36,58.43,39800.0,42.6034,42.6399,42.5888,42.6399,39800.0
2013-07-05 15:30:00,58.44,58.52,58.43,58.52,32200.0,42.6472,42.7056,42.6399,42.7056,32200.0
2013-07-05 15:35:00,58.52,58.54,58.45,58.45,48200.0,42.7056,42.7202,42.6545,42.6545,48200.0
2013-07-05 15:40:00,58.46,58.46,58.43,58.45,71000.0,42.6618,42.6618,42.6399,42.6545,71000.0
2013-07-05 15:45:00,58.44,58.49,58.4,58.48,78100.0,42.6472,42.6837,42.618,42.6764,78100.0
2013-07-05 15:50:00,58.48,58.61,58.48,58.58,84000.0,42.6764,42.7713,42.6764,42.7494,84000.0
2013-07-05 15:55:00,58.58,58.68,58.56,58.66,164100.0,42.7494,42.8223,42.7348,42.8077,164100.0
2013-07-08 09:30:00,58.98,59.19,58.94,58.98,139400.0,43.0413,43.1945,43.0121,43.0413,139400.0
2013-07-08 09:35:00,59.0,59.0,58.81,58.85,34400.0,43.0559,43.0559,42.9172,42.9464,34400.0
2013-07-08 09:40:00,58.85,58.86,58.72,58.77,54800.0,42.9464,42.9537,42.8515,42.888,54800.0
2013-07-08 09:45:00,58.78,58.94,58.78,58.89,47000.0,42.8953,43.0121,42.8953,42.9756,47000.0
2013-07-08 09:50:00,58.89,58.94,58.81,58.9,61400.0,42.9756,43.0121,42.9172,42.9829,61400.0
2013-07-08 09:55:00,58.91,59.0,58.89,58.9,35600.0,42.9902,43.0559,42.9756,42.9829,35600.0
2013-07-08 10:00:00,58.91,59.0,58.88,58.96,34800.0,42.9902,43.0559,42.9683,43.0267,34800.0
2013-07-08 10:05:00,58.96,58.99,58.9,58.94,39700.0,43.0267,43.0486,42.9829,43.0121,39700.0
2013-07-08 10:10:00,58.95,59.05,58.94,58.97,55500.0,43.0194,43.0923,43.0121,43.034,55500.0
2013-07-08 10:15:00,58.96,58.96,58.91,58.91,26700.0,43.0267,43.0267,42.9902,42.9902,26700.0
2013-07-08 10:20:00,58.91,59.03,58.9,59.01,44100.0,42.9902,43.0778,42.9829,43.0632,44100.0
2013-07-08 10:25:00,59.01,59.05,58.98,58.98,19700.0,43.0632,43.0923,43.0413,43.0413,19700.0
2013-07-08 10:30:00,58.98,59.03,58.98,59.01,33600.0,43.0413,43.0778,43.0413,43.0632,33600.0
2013-07-08 10:35:00,59.01,59.01,58.94,58.95,35400.0,43.0632,43.0632,43.0121,43.0194,35400.0
2013-07-08 10:40:00,58.94,59.0,58.91,58.97,69300.0,43.0121,43.0559,42.9902,43.034,69300.0
2013-07-08 10:45:00,58.98,59.0,58.93,58.97,35100.0,43.0413,43.0559,43.0048,43.034,35100.0
2013-07-08 10:50:00,58.97,59.05,58.97,59.05,27000.0,43.034,43.0923,43.034,43.0923,27000.0
2013-07-08 10:55:00,59.05,59.06,59.02,59.06,19800.0,43.0923,43.0996,43.0705,43.0996,19800.0
2013-07-08 11:00:00,59.05,59.12,59.05,59.08,77300.0,43.0923,43.1434,43.0923,43.1142,77300.0
2013-07-08 11:05:00,59.08,59.08,59.06,59.07,16100.0,43.1142,43.1142,43.0996,43.1069,16100.0
2013-07-08 11:10:00,59.08,59.09,59.04,59.09,29100.0,43.1142,43.1215,43.085,43.1215,29100.0
2013-07-08 11:15:00,59.08,59.09,58.98,59.03,109300.0,43.1142,43.1215,43.0413,43.0778,109300.0
2013-07-08 11:20:00,59.02,59.03,58.88,58.88,79600.0,43.0705,43.0778,42.9683,42.9683,79600.0
2013-07-08 11:25:00,58.88,58.89,58.84,58.87,27700.0,42.9683,42.9756,42.9391,42.961,27700.0
2013-07-08 11:30:00,58.88,58.98,58.85,58.96,31000.0,42.9683,43.0413,42.9464,43.0267,31000.0
2013-07-08 11:35:00,58.97,59.06,58.97,59.06,25400.0,43.034,43.0996,43.034,43.0996,25400.0
2013-07-08 11:40:00,59.06,59.11,59.05,59.09,26400.0,43.0996,43.1361,43.0923,43.1215,26400.0
2013-07-08 11:45:00,59.1,59.1,59.07,59.1,27600.0,43.1288,43.1288,43.1069,43.1288,27600.0
2013-07-08 11:50:00,59.11,59.11,59.03,59.03,23200.0,43.1361,43.1361,43.0778,43.0778,23200.0
2013-07-08 11:55:00,59.03,59.05,58.98,59.04,43000.0,43.0778,43.0923,43.0413,43.085,43000.0
2013-07-08 12:00:00,59.04,59.12,59.03,59.11,25300.0,43.085,43.1434,43.0778,43.1361,25300.0
2013-07-08 12:05:00,59.11,59.11,59.03,59.05,27700.0,43.1361,43.1361,43.0778,43.0923,27700.0
2013-07-08 12:10:00,59.04,59.12,59.04,59.09,34500.0,43.085,43.1434,43.085,43.1215,34500.0
2013-07-08 12:15:00,59.09,59.16,59.05,59.16,51100.0,43.1215,43.1726,43.0923,43.1726,51100.0
2013-07-08 12:20:00,59.16,59.18,59.15,59.16,15400.0,43.1726,43.1872,43.1653,43.1726,15400.0
2013-07-08 12:25:00,59.17,59.22,59.17,59.2,46600.0,43.1799,43.2164,43.1799,43.2018,46600.0
2013-07-08 12:30:00,59.2,59.22,59.18,59.18,32700.0,43.2018,43.2164,43.1872,43.1872,32700.0
2013-07-08 12:35:00,59.18,59.25,59.18,59.22,30600.0,43.1872,43.2383,43.1872,43.2164,30600.0
2013-07-08 12:40:00,59.22,59.23,59.19,59.2,31900.0,43.2164,43.2237,43.1945,43.2018,31900.0
2013-07-08 12:45:00,59.21,59.23,59.16,59.18,23200.0,43.2091,43.2237,43.1726,43.1872,23200.0
2013-07-08 12:50:00,59.19,59.24,59.17,59.23,23800.0,43.1945,43.231,43.1799,43.2237,23800.0
2013-07-08 12:55:00,59.23,59.24,59.2,59.2,18400.0,43.2237,43.231,43.2018,43.2018,18400.0
2013-07-08 13:00:00,59.21,59.24,59.2,59.23,17600.0,43.2091,43.231,43.2018,43.2237,17600.0
2013-07-08 13:05:00,59.23,59.29,59.23,59.24,30800.0,43.2237,43.2675,43.2237,43.231,30800.0
2013-07-08 13:10:00,59.25,59.26,59.24,59.26,8400.0,43.2383,43.2456,43.231,43.2456,8400.0
2013-07-08 13:15:00,59.25,59.26,59.2,59.23,24100.0,43.2383,43.2456,43.2018,43.2237,24100.0
2013-07-08 13:20:00,59.23,59.25,59.21,59.24,24000.0,43.2237,43.2383,43.2091,43.231,24000.0
2013-07-08 13:25:00,59.24,59.25,59.22,59.23,23100.0,43.231,43.2383,43.2164,43.2237,23100.0
2013-07-08 13:30:00,59.23,59.3,59.22,59.3,22300.0,43.2237,43.2748,43.2164,43.2748,22300.0
2013-07-08 13:35:00,59.3,59.33,59.29,59.3,16800.0,43.2748,43.2967,43.2675,43.2748,16800.0
2013-07-08 13:40:00,59.31,59.38,59.31,59.38,18000.0,43.2821,43.3332,43.2821,43.3332,18000.0
2013-07-08 13:45:00,59.39,59.45,59.38,59.45,26300.0,43.3405,43.3843,43.3332,43.3843,26300.0
2013-07-08 13:50:00,59.44,59.47,59.42,59.46,29000.0,43.377,43.3988,43.3624,43.3915,29000.0
2013-07-08 13:55:00,59.47,59.48,59.44,59.47,21400.0,43.3988,43.4061,43.377,43.3988,21400.0
2013-07-08 14:00:00,59.47,59.47,59.43,59.45,33600.0,43.3988,43.3988,43.3697,43.3843,33600.0
2013-07-08 14:05:00,59.45,59.46,59.41,59.41,25000.0,43.3843,43.3915,43.3551,43.3551,25000.0
2013-07-08 14:10:00,59.41,59.42,59.39,59.4,39800.0,43.3551,43.3624,43.3405,43.3478,39800.0
2013-07-08 14:15:00,59.39,59.45,59.39,59.45,18300.0,43.3405,43.3843,43.3405,43.3843,18300.0
2013-07-08 14:20:00,59.45,59.5,59.44,59.48,35600.0,43.3843,43.4207,43.377,43.4061,35600.0
2013-07-08 14:25:00,59.48,59.49,59.45,59.47,23800.0,43.4061,43.4134,43.3843,43.3988,23800.0
2013-07-08 14:30:00,59.46,59.49,59.46,59.46,17000.0,43.3915,43.4134,43.3915,43.3915,17000.0
2013-07-08 14:35:00,59.46,59.49,59.44,59.49,19000.0,43.3915,43.4134,43.377,43.4134,19000.0
2013-07-08 14:40:00,59.49,59.5,59.47,59.48,23700.0,43.4134,43.4207,43.3988,43.4061,23700.0
2013-07-08 14:45:00,59.48,59.48,59.42,59.42,17600.0,43.4061,43.4061,43.3624,43.3624,17600.0
2013-07-08 14:50:00,59.42,59.52,59.42,59.51,26900.0,43.3624,43.4353,43.3624,43.428,26900.0
2013-07-08 14:55:00,59.5,59.5,59.46,59.46,17900.0,43.4207,43.4207,43.3915,43.3915,17900.0
2013-07-08 15:00:00,59.46,59.47,59.41,59.44,29200.0,43.3915,43.3988,43.3551,43.377,29200.0
2013-07-08 15:05:00,59.44,59.45,59.42,59.44,20600.0,43.377,43.3843,43.3624,43.377,20600.0
2013-07-08 15:10:00,59.43,59.44,59.39,59.4,26700.0,43.3697,43.377,43.3405,43.3478,26700.0
2013-07-08 15:15:00,59.4,59.44,59.4,59.44,22500.0,43.3478,43.377,43.3478,43.377,22500.0
2013-07-08 15:20:00,59.43,59.44,59.38,59.39,30000.0,43.3697,43.377,43.3332,43.3405,30000.0
2013-07-08 15:25:00,59.38,59.46,59.38,59.39,36500.0,43.3332,43.3915,43.3332,43.3405,36500.0
2013-07-08 15:30:00,59.39,59.46,59.36,59.46,35700.0,43.3405,43.3915,43.3186,43.3915,35700.0
2013-07-08 15:35:00,59.46,59.5,59.43,59.45,60700.0,43.3915,43.4207,43.3697,43.3843,60700.0
2013-07-08 15:40:00,59.45,59.45,59.39,59.4,51100.0,43.3843,43.3843,43.3405,43.3478,51100.0
2013-07-08 15:45:00,59.4,59.48,59.4,59.48,79300.0,43.3478,43.4061,43.3478,43.4061,79300.0
2013-07-08 15:50:00,59.48,59.48,59.39,59.42,115700.0,43.4061,43.4061,43.3405,43.3624,115700.0
2013-07-08 15:55:00,59.42,59.53,59.42,59.52,214000.0,43.3624,43.4426,43.3624,43.4353,214000.0
2013-07-09 09:30:00,59.79,60.0,59.79,59.97,171600.0,43.6324,43.7856,43.6324,43.7637,171600.0
2013-07-09 09:35:00,59.95,59.99,59.89,59.97,99800.0,43.7491,43.7783,43.7053,43.7637,99800.0
2013-07-09 09:40:00,59.98,60.07,59.97,60.06,88700.0,43.771,43.8367,43.7637,43.8294,88700.0
2013-07-09 09:45:00,60.07,60.2,60.05,60.19,61700.0,43.8367,43.9316,43.8221,43.9243,61700.0
2013-07-09 09:50:00,60.19,60.37,60.18,60.33,77100.0,43.9243,44.0556,43.917,44.0264,77100.0
2013-07-09 09:55:00,60.33,60.35,60.15,60.23,75200.0,44.0264,44.041,43.8951,43.9535,75200.0
2013-07-09 10:00:00,60.23,60.23,60.06,60.15,68100.0,43.9535,43.9535,43.8294,43.8951,68100.0
2013-07-09 10:05:00,60.15,60.22,60.15,60.19,52700.0,43.8951,43.9462,43.8951,43.9243,52700.0
2013-07-09 10:10:00,60.18,60.2,60.11,60.12,87000.0,43.917,43.9316,43.8659,43.8732,87000.0
2013-07-09 10:15:00,60.12,60.12,60.03,60.07,31100.0,43.8732,43.8732,43.8075,43.8367,31100.0
2013-07-09 10:20:00,60.08,60.15,60.07,60.14,43500.0,43.844,43.8951,43.8367,43.8878,43500.0
2013-07-09 10:25:00,60.14,60.14,59.91,59.95,48900.0,43.8878,43.8878,43.7199,43.7491,48900.0
2013-07-09 10:30:00,59.96,59.97,59.85,59.85,44800.0,43.7564,43.7637,43.6762,43.6762,44800.0
2013-07-09 10:35:00,59.86,59.87,59.75,59.76,62000.0,43.6835,43.6908,43.6032,43.6105,62000.0
2013-07-09 10:40:00,59.75,59.76,59.72,59.76,48500.0,43.6032,43.6105,43.5813,43.6105,48500.0
2013-07-09 10:45:00,59.76,59.76,59.71,59.72,45000.0,43.6105,43.6105,43.574,43.5813,45000.0
2013-07-09 10:50:00,59.72,59.76,59.66,59.72,61500.0,43.5813,43.6105,43.5375,43.5813,61500.0
2013-07-09 10:55:00,59.72,59.76,59.7,59.72,45800.0,43.5813,43.6105,43.5667,43.5813,45800.0
2013-07-09 11:00:00,59.72,59.84,59.71,59.83,42400.0,43.5813,43.6689,43.574,43.6616,42400.0
2013-07-09 11:05:00,59.84,59.87,59.82,59.83,39200.0,43.6689,43.6908,43.6543,43.6616,39200.0
2013-07-09 11:10:00,59.82,59.82,59.69,59.69,50500.0,43.6543,43.6543,43.5594,43.5594,50500.0
2013-07-09 11:15:00,59.69,59.7,59.66,59.68,25300.0,43.5594,43.5667,43.5375,43.5521,25300.0
2013-07-09 11:20:00,59.66,59.69,59.66,59.67,20200.0,43.5375,43.5594,43.5375,43.5448,20200.0
2013-07-09 11:25:00,59.67,59.76,59.67,59.76,33800.0,43.5448,43.6105,43.5448,43.6105,33800.0
2013-07-09 11:30:00,59.75,59.83,59.74,59.78,27700.0,43.6032,43.6616,43.5959,43.6251,27700.0
2013-07-09 11:35:00,59.78,59.78,59.73,59.73,20200.0,43.6251,43.6251,43.5886,43.5886,20200.0
2013-07-09 11:40:00,59.74,59.82,59.74,59.76,20100.0,43.5959,43.6543,43.5959,43.6105,20100.0
2013-07-09 11:45:00,59.76,59.86,59.75,59.86,47200.0,43.6105,43.6835,43.6032,43.6835,47200.0
2013-07-09 11:50:00,59.86,59.87,59.82,59.87,49500.0,43.6835,43.6908,43.6543,43.6908,49500.0
2013-07-09 11:55:00,59.88,59.88,59.83,59.83,65800.0,43.698,43.698,43.6616,43.6616,65800.0
2013-07-09 12:00:00,59.84,59.9,59.83,59.9,23900.0,43.6689,43.7126,43.6616,43.7126,23900.0
2013-07-09 12:05:00,59.91,59.94,59.9,59.94,21500.0,43.7199,43.7418,43.7126,43.7418,21500.0
2013-07-09 12:10:00,59.93,59.99,59.93,59.99,33800.0,43.7345,43.7783,43.7345,43.7783,33800.0
2013-07-09 12:15:00,59.98,60.04,59.97,60.0,43600.0,43.771,43.8148,43.7637,43.7856,43600.0
2013-07-09 12:20:00,60.0,60.03,59.99,60.0,27800.0,43.7856,43.8075,43.7783,43.7856,27800.0
2013-07-09 12:25:00,60.0,60.05,60.0,60.01,25400.0,43.7856,43.8221,43.7856,43.7929,25400.0
2013-07-09 12:30:00,60.02,60.08,60.01,60.06,30000.0,43.8002,43.844,43.7929,43.8294,30000.0
2013-07-09 12:35:00,60.07,60.09,60.05,60.08,27200.0,43.8367,43.8513,43.8221,43.844,27200.0
2013-07-09 12:40:00,60.07,60.08,60.04,60.05,25000.0,43.8367,43.844,43.8148,43.8221,25000.0
2013-07-09 12:45:00,60.06,60.08,60.05,60.06,29700.0,43.8294,43.844,43.8221,43.8294,29700.0
2013-07-09 12:50:00,60.06,60.13,60.06,60.11,28700.0,43.8294,43.8805,43.8294,43.8659,28700.0
2013-07-09 12:55:00,60.1,60.11,60.05,60.07,48700.0,43.8586,43.8659,43.8221,43.8367,48700.0
2013-07-09 13:00:00,60.07,60.08,60.06,60.07,16600.0,43.8367,43.844,43.8294,43.8367,16600.0
2013-07-09 13:05:00,60.08,60.11,60.07,60.08,34900.0,43.844,43.8659,43.8367,43.844,34900.0
2013-07-09 13:10:00,60.07,60.1,60.06,60.1,32500.0,43.8367,43.8586,43.8294,43.8586,32500.0
2013-07-09 13:15:00,60.1,60.13,60.08,60.11,25300.0,43.8586,43.8805,43.844,43.8659,25300.0
2013-07-09 13:20:00,60.12,60.13,60.11,60.11,28800.0,43.8732,43.8805,43.8659,43.8659,28800.0
2013-07-09 13:25:00,60.12,60.13,60.1,60.1,39200.0,43.8732,43.8805,43.8586,43.8586,39200.0
2013-07-09 13:30:00,60.1,60.12,60.05,60.11,28900.0,43.8586,43.8732,43.8221,43.8659,28900.0
2013-07-09 13:35:00,60.12,60.16,60.11,60.13,43700.0,43.8732,43.9024,43.8659,43.8805,43700.0
2013-07-09 13:40:00,60.13,60.17,60.12,60.16,16400.0,43.8805,43.9097,43.8732,43.9024,16400.0
2013-07-09 13:45:00,60.17,60.22,60.17,60.19,29100.0,43.9097,43.9462,43.9097,43.9243,29100.0
2013-07-09 13:50:00,60.19,60.23,60.19,60.21,20100.0,43.9243,43.9535,43.9243,43.9389,20100.0
2013-07-09 13:55:00,60.21,60.22,60.19,60.19,25900.0,43.9389,43.9462,43.9243,43.9243,25900.0
2013-07-09 14:00:00,60.2,60.23,60.2,60.23,21900.0,43.9316,43.9535,43.9316,43.9535,21900.0
2013-07-09 14:05:00,60.23,60.29,60.23,60.28,55600.0,43.9535,43.9972,43.9535,43.99,55600.0
2013-07-09 14:10:00,60.29,60.33,60.28,60.33,47300.0,43.9972,44.0264,43.99,44.0264,47300.0
2013-07-09 14:15:00,60.33,60.34,60.22,60.23,95300.0,44.0264,44.0337,43.9462,43.9535,95300.0
2013-07-09 14:20:00,60.22,60.23,60.2,60.22,20400.0,43.9462,43.9535,43.9316,43.9462,20400.0
2013-07-09 14:25:00,60.21,60.25,60.21,60.25,31900.0,43.9389,43.9681,43.9389,43.9681,31900.0
2013-07-09 14:30:00,60.24,60.25,60.15,60.17,43000.0,43.9608,43.9681,43.8951,43.9097,43000.0
2013-07-09 14:35:00,60.17,60.2,60.12,60.15,43600.0,43.9097,43.9316,43.8732,43.8951,43600.0
2013-07-09 14:40:00,60.14,60.24,60.14,60.2,98700.0,43.8878,43.9608,43.8878,43.9316,98700.0
2013-07-09 14:45:00,60.2,60.21,60.16,60.17,25300.0,43.9316,43.9389,43.9024,43.9097,25300.0
2013-07-09 14:50:00,60.16,60.17,60.12,60.15,22900.0,43.9024,43.9097,43.8732,43.8951,22900.0
2013-07-09 14:55:00,60.15,60.16,60.11,60.12,22300.0,43.8951,43.9024,43.8659,43.8732,22300.0
2013-07-09 15:00:00,60.12,60.15,60.12,60.12,29000.0,43.8732,43.8951,43.8732,43.8732,29000.0
2013-07-09 15:05:00,60.12,60.15,60.12,60.15,25400.0,43.8732,43.8951,43.8732,43.8951,25400.0
2013-07-09 15:10:00,60.14,60.2,60.14,60.19,25400.0,43.8878,43.9316,43.8878,43.9243,25400.0
2013-07-09 15:15:00,60.19,60.19,60.14,60.18,39800.0,43.9243,43.9243,43.8878,43.917,39800.0
2013-07-09 15:20:00,60.18,60.19,60.16,60.19,35400.0,43.917,43.9243,43.9024,43.9243,35400.0
2013-07-09 15:25:00,60.18,60.23,60.17,60.22,56600.0,43.917,43.9535,43.9097,43.9462,56600.0
2013-07-09 15:30:00,60.22,60.26,60.21,60.24,62600.0,43.9462,43.9754,43.9389,43.9608,62600.0
2013-07-09 15:35:00,60.25,60.28,60.21,60.21,66900.0,43.9681,43.99,43.9389,43.9389,66900.0
2013-07-09 15:40:00,60.21,60.22,60.2,60.21,56000.0,43.9389,43.9462,43.9316,43.9389,56000.0
2013-07-09 15:45:00,60.21,60.21,60.12,60.15,101800.0,43.9389,43.9389,43.8732,43.8951,101800.0
2013-07-09 15:50:00,60.15,60.16,60.12,60.12,84000.0,43.8951,43.9024,43.8732,43.8732,84000.0
2013-07-09 15:55:00,60.12,60.2,60.11,60.16,216400.0,43.8732,43.9316,43.8659,43.9024,216400.0
2013-07-10 09:30:00,60.05,60.14,59.89,60.07,90700.0,43.8221,43.8878,43.7053,43.8367,90700.0
2013-07-10 09:35:00,60.11,60.12,59.81,59.94,34000.0,43.8659,43.8732,43.647,43.7418,34000.0
2013-07-10 09:40:00,59.92,60.01,59.87,59.99,35900.0,43.7272,43.7929,43.6908,43.7783,35900.0
2013-07-10 09:45:00,60.0,60.03,59.93,59.95,49900.0,43.7856,43.8075,43.7345,43.7491,49900.0
2013-07-10 09:50:00,59.95,59.97,59.86,59.88,39300.0,43.7491,43.7637,43.6835,43.698,39300.0
2013-07-10 09:55:00,59.88,59.99,59.84,59.99,43900.0,43.698,43.7783,43.6689,43.7783,43900.0
2013-07-10 10:00:00,59.98,59.98,59.86,59.86,41000.0,43.771,43.771,43.6835,43.6835,41000.0
2013-07-10 10:05:00,59.87,59.99,59.86,59.94,37300.0,43.6908,43.7783,43.6835,43.7418,37300.0
2013-07-10 10:10:00,59.95,60.02,59.94,60.01,37400.0,43.7491,43.8002,43.7418,43.7929,37400.0
2013-07-10 10:15:00,60.0,60.06,60.0,60.06,38900.0,43.7856,43.8294,43.7856,43.8294,38900.0
2013-07-10 10:20:00,60.06,60.08,60.0,60.01,43100.0,43.8294,43.844,43.7856,43.7929,43100.0
2013-07-10 10:25:00,60.0,60.06,59.96,60.06,25400.0,43.7856,43.8294,43.7564,43.8294,25400.0
2013-07-10 10:30:00,60.06,60.07,59.98,60.0,47800.0,43.8294,43.8367,43.771,43.7856,47800.0
2013-07-10 10:35:00,60.01,60.11,60.0,60.04,63000.0,43.7929,43.8659,43.7856,43.8148,63000.0
2013-07-10 10:40:00,60.04,60.12,60.03,60.08,36900.0,43.8148,43.8732,43.8075,43.844,36900.0
2013-07-10 10:45:00,60.08,60.23,60.08,60.23,44800.0,43.844,43.9535,43.844,43.9535,44800.0
2013-07-10 10:50:00,60.24,60.25,60.19,60.2,51200.0,43.9608,43.9681,43.9243,43.9316,51200.0
2013-07-10 10:55:00,60.19,60.2,60.07,60.07,69300.0,43.9243,43.9316,43.8367,43.8367,69300.0
2013-07-10 11:00:00,60.07,60.09,60.0,60.02,52900.0,43.8367,43.8513,43.7856,43.8002,52900.0
2013-07-10 11:05:00,60.01,60.09,60.0,60.02,37400.0,43.7929,43.8513,43.7856,43.8002,37400.0
2013-07-10 11:10:00,60.03,60.09,60.02,60.09,27400.0,43.8075,43.8513,43.8002,43.8513,27400.0
2013-07-10 11:15:00,60.09,60.1,60.05,60.1,27100.0,43.8513,43.8586,43.8221,43.8586,27100.0
2013-07-10 11:20:00,60.1,60.14,60.06,60.13,34200.0,43.8586,43.8878,43.8294,43.8805,34200.0
2013-07-10 11:25:00,60.14,60.15,60.1,60.12,36600.0,43.8878,43.8951,43.8586,43.8732,36600.0
2013-07-10 11:30:00,60.12,60.18,60.1,60.11,107100.0,43.8732,43.917,43.8586,43.8659,107100.0
2013-07-10 11:35:00,60.12,60.17,60.11,60.17,20300.0,43.8732,43.9097,43.8659,43.9097,20300.0
2013-07-10 11:40:00,60.17,60.22,60.16,60.17,35100.0,43.9097,43.9462,43.9024,43.9097,35100.0
2013-07-10 11:45:00,60.17,60.18,60.07,60.1,29100.0,43.9097,43.917,43.8367,43.8586,29100.0
2013-07-10 11:50:00,60.1,60.15,60.09,60.11,35200.0,43.8586,43.8951,43.8513,43.8659,35200.0
2013-07-10 11:55:00,60.11,60.12,60.01,60.01,33500.0,43.8659,43.8732,43.7929,43.7929,33500.0
2013-07-10 12:00:00,60.02,60.05,60.01,60.03,32300.0,43.8002,43.8221,43.7929,43.8075,32300.0
2013-07-10 12:05:00,60.03,60.06,59.99,60.0,29100.0,43.8075,43.8294,43.7783,43.7856,29100.0
2013-07-10 12:10:00,60.0,60.0,59.93,59.93,44100.0,43.7856,43.7856,43.7345,43.7345,44100.0
2013-07-10 12:15:00,59.93,59.96,59.91,59.96,24300.0,43.7345,43.7564,43.7199,43.7564,24300.0
2013-07-10 12:20:00,59.96,60.02,59.96,60.02,16400.0,43.7564,43.8002,43.7564,43.8002,16400.0
2013-07-10 12:25:00,60.02,60.07,60.01,60.01,27300.0,43.8002,43.8367,43.7929,43.7929,27300.0
2013-07-10 12:30:00,60.0,60.05,60.0,60.04,11800.0,43.7856,43.8221,43.7856,43.8148,11800.0
2013-07-10 12:35:00,60.04,60.07,60.03,60.06,24000.0,43.8148,43.8367,43.8075,43.8294,24000.0
2013-07-10 12:40:00,60.05,60.13,60.05,60.12,23100.0,43.8221,43.8805,43.8221,43.8732,23100.0
2013-07-10 12:45:00,60.13,60.14,60.1,60.1,18500.0,43.8805,43.8878,43.8586,43.8586,18500.0
2013-07-10 12:50:00,60.1,60.12,60.06,60.09,19600.0,43.8586,43.8732,43.8294,43.8513,19600.0
2013-07-10 12:55:00,60.09,60.09,60.0,60.02,29500.0,43.8513,43.8513,43.7856,43.8002,29500.0
2013-07-10 13:00:00,60.01,60.01,59.97,59.98,43800.0,43.7929,43.7929,43.7637,43.771,43800.0
2013-07-10 13:05:00,59.99,59.99,59.96,59.97,18700.0,43.7783,43.7783,43.7564,43.7637,18700.0
2013-07-10 13:10:00,59.96,60.01,59.95,60.01,24900.0,43.7564,43.7929,43.7491,43.7929,24900.0
2013-07-10 13:15:00,60.01,60.01,59.97,59.99,20700.0,43.7929,43.7929,43.7637,43.7783,20700.0
2013-07-10 13:20:00,59.99,60.01,59.97,59.97,17200.0,43.7783,43.7929,43.7637,43.7637,17200.0
2013-07-10 13:25:00,59.98,60.02,59.97,60.02,19600.0,43.771,43.8002,43.7637,43.8002,19600.0
2013-07-10 13:30:00,60.03,60.07,60.02,60.07,17700.0,43.8075,43.8367,43.8002,43.8367,17700.0
2013-07-10 13:35:00,60.07,60.08,60.02,60.03,28100.0,43.8367,43.844,43.8002,43.8075,28100.0
2013-07-10 13:40:00,60.03,60.05,60.0,60.03,33000.0,43.8075,43.8221,43.7856,43.8075,33000.0
2013-07-10 13:45:00,60.03,60.04,60.0,60.01,34200.0,43.8075,43.8148,43.7856,43.7929,34200.0
2013-07-10 13:50:00,60.01,60.01,59.98,60.0,35700.0,43.7929,43.7929,43.771,43.7856,35700.0
2013-07-10 13:55:00,59.99,60.0,59.98,59.98,20700.0,43.7783,43.7856,43.771,43.771,20700.0
2013-07-10 14:00:00,59.99,60.28,59.94,60.18,182400.0,43.7783,43.99,43.7418,43.917,182400.0
2013-07-10 14:05:00,60.18,60.18,60.05,60.09,79700.0,43.917,43.917,43.8221,43.8513,79700.0
2013-07-10 14:10:00,60.09,60.22,60.08,60.21,38500.0,43.8513,43.9462,43.844,43.9389,38500.0
2013-07-10 14:15:00,60.22,60.29,60.18,60.26,47600.0,43.9462,43.9972,43.917,43.9754,47600.0
2013-07-10 14:20:00,60.25,60.33,60.19,60.19,37300.0,43.9681,44.0264,43.9243,43.9243,37300.0
2013-07-10 14:25:00,60.19,60.21,60.11,60.12,41000.0,43.9243,43.9389,43.8659,43.8732,41000.0
2013-07-10 14:30:00,60.13,60.19,60.1,60.15,32100.0,43.8805,43.9243,43.8586,43.8951,32100.0
2013-07-10 14:35:00,60.15,60.16,60.05,60.08,56200.0,43.8951,43.9024,43.8221,43.844,56200.0
2013-07-10 14:40:00,60.07,60.11,60.07,60.08,33500.0,43.8367,43.8659,43.8367,43.844,33500.0
2013-07-10 14:45:00,60.09,60.09,59.91,59.94,68000.0,43.8513,43.8513,43.7199,43.7418,68000.0
2013-07-10 14:50:00,59.95,60.08,59.93,60.01,88100.0,43.7491,43.844,43.7345,43.7929,88100.0
2013-07-10 14:55:00,60.01,60.05,60.0,60.02,45700.0,43.7929,43.8221,43.7856,43.8002,45700.0
2013-07-10 15:00:00,60.03,60.05,60.0,60.02,40000.0,43.8075,43.8221,43.7856,43.8002,40000.0
2013-07-10 15:05:00,60.03,60.03,59.88,59.93,124700.0,43.8075,43.8075,43.698,43.7345,124700.0
2013-07-10 15:10:00,59.93,59.93,59.85,59.89,82500.0,43.7345,43.7345,43.6762,43.7053,82500.0
2013-07-10 15:15:00,59.88,59.93,59.86,59.93,45900.0,43.698,43.7345,43.6835,43.7345,45900.0
2013-07-10 15:20:00,59.93,59.95,59.88,59.93,67600.0,43.7345,43.7491,43.698,43.7345,67600.0
2013-07-10 15:25:00,59.92,60.04,59.92,59.95,107500.0,43.7272,43.8148,43.7272,43.7491,107500.0
2013-07-10 15:30:00,59.95,60.01,59.9,59.95,93100.0,43.7491,43.7929,43.7126,43.7491,93100.0
2013-07-10 15:35:00,59.94,59.94,59.9,59.92,79700.0,43.7418,43.7418,43.7126,43.7272,79700.0
2013-07-10 15:40:00,59.93,59.94,59.9,59.94,98500.0,43.7345,43.7418,43.7126,43.7418,98500.0
2013-07-10 15:45:00,59.93,59.94,59.89,59.93,148800.0,43.7345,43.7418,43.7053,43.7345,148800.0
2013-07-10 15:50:00,59.93,59.94,59.89,59.93,225100.0,43.7345,43.7418,43.7053,43.7345,225100.0
2013-07-10 15:55:00,59.93,59.94,59.88,59.89,257400.0,43.7345,43.7418,43.698,43.7053,257400.0
2013-07-11 09:30:00,60.56,60.75,60.43,60.75,164400.0,44.1943,44.3329,44.0994,44.3329,164400.0
2013-07-11 09:35:00,60.75,60.8,60.57,60.62,101200.0,44.3329,44.3694,44.2016,44.2381,101200.0
2013-07-11 09:40:00,60.62,60.69,60.54,60.57,55500.0,44.2381,44.2892,44.1797,44.2016,55500.0
2013-07-11 09:45:00,60.57,60.61,60.48,60.56,112900.0,44.2016,44.2308,44.1359,44.1943,112900.0
2013-07-11 09:50:00,60.56,60.65,60.52,60.65,97000.0,44.1943,44.26,44.1651,44.26,97000.0
2013-07-11 09:55:00,60.65,60.67,60.55,60.61,56100.0,44.26,44.2746,44.187,44.2308,56100.0
2013-07-11 10:00:00,60.62,60.67,60.58,60.65,67000.0,44.2381,44.2746,44.2089,44.26,67000.0
2013-07-11 10:05:00,60.64,60.64,60.53,60.58,61700.0,44.2527,44.2527,44.1724,44.2089,61700.0
2013-07-11 10:10:00,60.59,60.62,60.46,60.48,93100.0,44.2162,44.2381,44.1213,44.1359,93100.0
2013-07-11 10:15:00,60.48,60.51,60.4,60.42,59900.0,44.1359,44.1578,44.0775,44.0921,59900.0
2013-07-11 10:20:00,60.42,60.44,60.3,60.31,98100.0,44.0921,44.1067,44.0045,44.0118,98100.0
2013-07-11 10:25:00,60.32,60.38,60.26,60.26,85500.0,44.0191,44.0629,43.9754,43.9754,85500.0
2013-07-11 10:30:00,60.25,60.34,60.22,60.24,49200.0,43.9681,44.0337,43.9462,43.9608,49200.0
2013-07-11 10:35:00,60.23,60.24,60.16,60.17,48700.0,43.9535,43.9608,43.9024,43.9097,48700.0
2013-07-11 10:40:00,60.16,60.3,60.14,60.3,64700.0,43.9024,44.0045,43.8878,44.0045,64700.0
2013-07-11 10:45:00,60.3,60.32,60.18,60.3,68800.0,44.0045,44.0191,43.917,44.0045,68800.0
2013-07-11 10:50:00,60.3,60.4,60.3,60.4,48900.0,44.0045,44.0775,44.0045,44.0775,48900.0
2013-07-11 10:55:00,60.4,60.5,60.38,60.47,24900.0,44.0775,44.1505,44.0629,44.1286,24900.0
2013-07-11 11:00:00,60.46,60.52,60.43,60.45,40700.0,44.1213,44.1651,44.0994,44.114,40700.0
2013-07-11 11:05:00,60.45,60.47,60.4,60.44,40500.0,44.114,44.1286,44.0775,44.1067,40500.0
2013-07-11 11:10:00,60.44,60.46,60.4,60.42,29500.0,44.1067,44.1213,44.0775,44.0921,29500.0
2013-07-11 11:15:00,60.43,60.51,60.43,60.47,35100.0,44.0994,44.1578,44.0994,44.1286,35100.0
2013-07-11 11:20:00,60.47,60.53,60.45,60.53,24900.0,44.1286,44.1724,44.114,44.1724,24900.0
2013-07-11 11:25:00,60.53,60.56,60.49,60.55,26000.0,44.1724,44.1943,44.1432,44.187,26000.0
2013-07-11 11:30:00,60.56,60.59,60.49,60.5,47000.0,44.1943,44.2162,44.1432,44.1505,47000.0
2013-07-11 11:35:00,60.5,60.52,60.44,60.47,40700.0,44.1505,44.1651,44.1067,44.1286,40700.0
2013-07-11 11:40:00,60.47,60.52,60.45,60.47,30100.0,44.1286,44.1651,44.114,44.1286,30100.0
2013-07-11 11:45:00,60.47,60.58,60.47,60.55,30200.0,44.1286,44.2089,44.1286,44.187,30200.0
2013-07-11 11:50:00,60.55,60.55,60.51,60.54,30700.0,44.187,44.187,44.1578,44.1797,30700.0
2013-07-11 11:55:00,60.54,60.59,60.54,60.56,28400.0,44.1797,44.2162,44.1797,44.1943,28400.0
2013-07-11 12:00:00,60.55,60.63,60.55,60.61,29000.0,44.187,44.2454,44.187,44.2308,29000.0
2013-07-11 12:05:00,60.62,60.64,60.59,60.63,35800.0,44.2381,44.2527,44.2162,44.2454,35800.0
2013-07-11 12:10:00,60.64,60.69,60.63,60.69,35000.0,44.2527,44.2892,44.2454,44.2892,35000.0
2013-07-11 12:15:00,60.67,60.71,60.64,60.65,64100.0,44.2746,44.3037,44.2527,44.26,64100.0
2013-07-11 12:20:00,60.66,60.75,60.65,60.73,26900.0,44.2673,44.3329,44.26,44.3183,26900.0
2013-07-11 12:25:00,60.74,60.75,60.7,60.7,28500.0,44.3256,44.3329,44.2965,44.2965,28500.0
2013-07-11 12:30:00,60.7,60.74,60.7,60.72,27400.0,44.2965,44.3256,44.2965,44.311,27400.0
2013-07-11 12:35:00,60.73,60.73,60.68,60.7,28800.0,44.3183,44.3183,44.2819,44.2965,28800.0
2013-07-11 12:40:00,60.7,60.71,60.67,60.71,21500.0,44.2965,44.3037,44.2746,44.3037,21500.0
2013-07-11 12:45:00,60.71,60.72,60.66,60.66,20300.0,44.3037,44.311,44.2673,44.2673,20300.0
2013-07-11 12:50:00,60.66,60.71,60.64,60.7,25600.0,44.2673,44.3037,44.2527,44.2965,25600.0
2013-07-11 12:55:00,60.71,60.72,60.7,60.7,13400.0,44.3037,44.311,44.2965,44.2965,13400.0
2013-07-11 13:00:00,60.7,60.75,60.7,60.75,27800.0,44.2965,44.3329,44.2965,44.3329,27800.0
2013-07-11 13:05:00,60.74,60.79,60.73,60.78,27300.0,44.3256,44.3621,44.3183,44.3548,27300.0
2013-07-11 13:10:00,60.77,60.8,60.76,60.77,26700.0,44.3475,44.3694,44.3402,44.3475,26700.0
2013-07-11 13:15:00,60.76,60.81,60.76,60.8,20400.0,44.3402,44.3767,44.3402,44.3694,20400.0
2013-07-11 13:20:00,60.8,60.8,60.76,60.78,12200.0,44.3694,44.3694,44.3402,44.3548,12200.0
2013-07-11 13:25:00,60.77,60.8,60.75,60.77,21200.0,44.3475,44.3694,44.3329,44.3475,21200.0
2013-07-11 13:30:00,60.76,60.77,60.7,60.71,18800.0,44.3402,44.3475,44.2965,44.3037,18800.0
2013-07-11 13:35:00,60.7,60.74,60.7,60.73,10200.0,44.2965,44.3256,44.2965,44.3183,10200.0
2013-07-11 13:40:00,60.73,60.78,60.72,60.75,28800.0,44.3183,44.3548,44.311,44.3329,28800.0
2013-07-11 13:45:00,60.75,60.8,60.74,60.79,14600.0,44.3329,44.3694,44.3256,44.3621,14600.0
2013-07-11 13:50:00,60.8,60.81,60.75,60.76,21200.0,44.3694,44.3767,44.3329,44.3402,21200.0
2013-07-11 13:55:00,60.76,60.84,60.76,60.83,27100.0,44.3402,44.3986,44.3402,44.3913,27100.0
2013-07-11 14:00:00,60.83,60.84,60.79,60.79,40200.0,44.3913,44.3986,44.3621,44.3621,40200.0
2013-07-11 14:05:00,60.8,60.8,60.73,60.77,25200.0,44.3694,44.3694,44.3183,44.3475,25200.0
2013-07-11 14:10:00,60.78,60.82,60.77,60.77,32300.0,44.3548,44.384,44.3475,44.3475,32300.0
2013-07-11 14:15:00,60.77,60.83,60.76,60.83,28900.0,44.3475,44.3913,44.3402,44.3913,28900.0
2013-07-11 14:20:00,60.83,60.85,60.82,60.83,28400.0,44.3913,44.4059,44.384,44.3913,28400.0
2013-07-11 14:25:00,60.83,60.93,60.83,60.9,62200.0,44.3913,44.4643,44.3913,44.4424,62200.0
2013-07-11 14:30:00,60.9,60.98,60.9,60.98,49700.0,44.4424,44.5008,44.4424,44.5008,49700.0
2013-07-11 14:35:00,60.98,60.99,60.92,60.96,34800.0,44.5008,44.5081,44.457,44.4862,34800.0
2013-07-11 14:40:00,60.96,60.99,60.94,60.99,41800.0,44.4862,44.5081,44.4716,44.5081,41800.0
2013-07-11 14:45:00,60.98,60.99,60.94,60.95,35100.0,44.5008,44.5081,44.4716,44.4789,35100.0
2013-07-11 14:50:00,60.95,60.96,60.89,60.89,50400.0,44.4789,44.4862,44.4351,44.4351,50400.0
2013-07-11 14:55:00,60.89,60.89,60.83,60.89,35400.0,44.4351,44.4351,44.3913,44.4351,35400.0
2013-07-11 15:00:00,60.88,60.94,60.87,60.9,34500.0,44.4278,44.4716,44.4205,44.4424,34500.0
2013-07-11 15:05:00,60.91,60.93,60.89,60.91,47700.0,44.4497,44.4643,44.4351,44.4497,47700.0
2013-07-11 15:10:00,60.91,60.93,60.87,60.92,23700.0,44.4497,44.4643,44.4205,44.457,23700.0
2013-07-11 15:15:00,60.93,60.97,60.9,60.94,48700.0,44.4643,44.4935,44.4424,44.4716,48700.0
2013-07-11 15:20:00,60.94,60.99,60.92,60.98,58300.0,44.4716,44.5081,44.457,44.5008,58300.0
2013-07-11 15:25:00,60.98,61.0,60.96,60.98,37900.0,44.5008,44.5154,44.4862,44.5008,37900.0
2013-07-11 15:30:00,60.98,60.98,60.91,60.95,54200.0,44.5008,44.5008,44.4497,44.4789,54200.0
2013-07-11 15:35:00,60.95,60.97,60.91,60.92,57900.0,44.4789,44.4935,44.4497,44.457,57900.0
2013-07-11 15:40:00,60.93,61.03,60.93,61.03,153900.0,44.4643,44.5373,44.4643,44.5373,153900.0
2013-07-11 15:45:00,61.04,61.05,60.96,60.97,116300.0,44.5446,44.5519,44.4862,44.4935,116300.0
2013-07-11 15:50:00,60.97,61.0,60.95,60.98,161600.0,44.4935,44.5154,44.4789,44.5008,161600.0
2013-07-11 15:55:00,60.98,61.06,60.98,60.98,236100.0,44.5008,44.5592,44.5008,44.5008,236100.0
2013-07-12 09:30:00,60.76,60.98,60.71,60.93,116700.0,44.3402,44.5008,44.3037,44.4643,116700.0
2013-07-12 09:35:00,60.96,61.17,60.86,61.12,64100.0,44.4862,44.6394,44.4132,44.603,64100.0
2013-07-12 09:40:00,61.09,61.25,60.95,61.0,67700.0,44.5811,44.6978,44.4789,44.5154,67700.0
2013-07-12 09:45:00,61.0,61.21,60.96,61.21,78600.0,44.5154,44.6686,44.4862,44.6686,78600.0
2013-07-12 09:50:00,61.21,61.21,61.07,61.12,44900.0,44.6686,44.6686,44.5665,44.603,44900.0
2013-07-12 09:55:00,61.12,61.13,61.02,61.1,66800.0,44.603,44.6102,44.53,44.5884,66800.0
2013-07-12 10:00:00,61.09,61.18,61.04,61.15,63400.0,44.5811,44.6467,44.5446,44.6248,63400.0
2013-07-12 10:05:00,61.14,61.16,60.98,60.99,35800.0,44.6175,44.6321,44.5008,44.5081,35800.0
2013-07-12 10:10:00,60.99,61.01,60.97,60.97,53600.0,44.5081,44.5227,44.4935,44.4935,53600.0
2013-07-12 10:15:00,60.97,61.01,60.97,61.0,37500.0,44.4935,44.5227,44.4935,44.5154,37500.0
2013-07-12 10:20:00,61.0,61.0,60.96,60.96,20800.0,44.5154,44.5154,44.4862,44.4862,20800.0
2013-07-12 10:25:00,60.97,61.0,60.92,60.99,30900.0,44.4935,44.5154,44.457,44.5081,30900.0
2013-07-12 10:30:00,60.99,61.01,60.93,60.99,49100.0,44.5081,44.5227,44.4643,44.5081,49100.0
2013-07-12 10:35:00,60.99,61.01,60.97,61.0,35900.0,44.5081,44.5227,44.4935,44.5154,35900.0
2013-07-12 10:40:00,61.0,61.08,60.97,61.08,44400.0,44.5154,44.5738,44.4935,44.5738,44400.0
2013-07-12 10:45:00,61.08,61.09,60.97,60.98,44000.0,44.5738,44.5811,44.4935,44.5008,44000.0
2013-07-12 10:50:00,60.99,61.04,60.96,61.0,48400.0,44.5081,44.5446,44.4862,44.5154,48400.0
2013-07-12 10:55:00,61.0,61.02,60.96,60.99,25900.0,44.5154,44.53,44.4862,44.5081,25900.0
2013-07-12 11:00:00,60.99,61.05,60.96,61.03,36300.0,44.5081,44.5519,44.4862,44.5373,36300.0
2013-07-12 11:05:00,61.03,61.03,60.98,60.98,20000.0,44.5373,44.5373,44.5008,44.5008,20000.0
2013-07-12 11:10:00,60.98,61.03,60.98,61.0,30000.0,44.5008,44.5373,44.5008,44.5154,30000.0
2013-07-12 11:15:00,61.01,61.01,60.96,60.99,19700.0,44.5227,44.5227,44.4862,44.5081,19700.0
2013-07-12 11:20:00,61.0,61.01,60.95,60.96,19500.0,44.5154,44.5227,44.4789,44.4862,19500.0
2013-07-12 11:25:00,60.96,60.98,60.93,60.95,24800.0,44.4862,44.5008,44.4643,44.4789,24800.0
2013-07-12 11:30:00,60.96,60.99,60.92,60.94,19100.0,44.4862,44.5081,44.457,44.4716,19100.0
2013-07-12 11:35:00,60.93,61.0,60.92,60.99,25200.0,44.4643,44.5154,44.457,44.5081,25200.0
2013-07-12 11:40:00,61.0,61.05,60.99,61.03,21900.0,44.5154,44.5519,44.5081,44.5373,21900.0
2013-07-12 11:45:00,61.03,61.03,60.96,60.96,20000.0,44.5373,44.5373,44.4862,44.4862,20000.0
2013-07-12 11:50:00,60.96,60.97,60.92,60.97,18900.0,44.4862,44.4935,44.457,44.4935,18900.0
2013-07-12 11:55:00,60.98,61.0,60.95,60.99,16100.0,44.5008,44.5154,44.4789,44.5081,16100.0
2013-07-12 12:00:00,61.0,61.01,60.98,60.99,9900.0,44.5154,44.5227,44.5008,44.5081,9900.0
2013-07-12 12:05:00,61.0,61.0,60.95,60.96,24400.0,44.5154,44.5154,44.4789,44.4862,24400.0
2013-07-12 12:10:00,60.96,60.98,60.94,60.97,13600.0,44.4862,44.5008,44.4716,44.4935,13600.0
2013-07-12 12:15:00,60.97,60.98,60.9,60.91,19800.0,44.4935,44.5008,44.4424,44.4497,19800.0
2013-07-12 12:20:00,60.92,60.98,60.92,60.97,16000.0,44.457,44.5008,44.457,44.4935,16000.0
2013-07-12 12:25:00,60.97,61.01,60.95,60.98,10600.0,44.4935,44.5227,44.4789,44.5008,10600.0
2013-07-12 12:30:00,60.98,61.02,60.96,60.99,22400.0,44.5008,44.53,44.4862,44.5081,22400.0
2013-07-12 12:35:00,60.99,61.01,60.96,61.01,27400.0,44.5081,44.5227,44.4862,44.5227,27400.0
2013-07-12 12:40:00,61.02,61.06,61.02,61.02,27200.0,44.53,44.5592,44.53,44.53,27200.0
2013-07-12 12:45:00,61.02,61.02,60.98,60.98,18900.0,44.53,44.53,44.5008,44.5008,18900.0
2013-07-12 12:50:00,60.99,61.01,60.97,61.0,16500.0,44.5081,44.5227,44.4935,44.5154,16500.0
2013-07-12 12:55:00,61.0,61.04,61.0,61.02,25000.0,44.5154,44.5446,44.5154,44.53,25000.0
2013-07-12 13:00:00,61.02,61.03,60.94,60.95,36100.0,44.53,44.5373,44.4716,44.4789,36100.0
2013-07-12 13:05:00,60.95,61.0,60.94,60.99,40000.0,44.4789,44.5154,44.4716,44.5081,40000.0
2013-07-12 13:10:00,60.98,61.0,60.95,60.96,18900.0,44.5008,44.5154,44.4789,44.4862,18900.0
2013-07-12 13:15:00,60.96,61.01,60.96,60.98,32700.0,44.4862,44.5227,44.4862,44.5008,32700.0
2013-07-12 13:20:00,60.98,61.02,60.94,60.98,23700.0,44.5008,44.53,44.4716,44.5008,23700.0
2013-07-12 13:25:00,60.98,61.01,60.97,61.0,7700.0,44.5008,44.5227,44.4935,44.5154,7700.0
2013-07-12 13:30:00,61.0,61.01,60.94,60.98,20300.0,44.5154,44.5227,44.4716,44.5008,20300.0
2013-07-12 13:35:00,60.98,61.02,60.94,60.95,31700.0,44.5008,44.53,44.4716,44.4789,31700.0
2013-07-12 13:40:00,60.95,61.0,60.95,60.98,15000.0,44.4789,44.5154,44.4789,44.5008,15000.0
2013-07-12 13:45:00,60.98,60.99,60.96,60.99,15200.0,44.5008,44.5081,44.4862,44.5081,15200.0
2013-07-12 13:50:00,60.99,60.99,60.98,60.99,11000.0,44.5081,44.5081,44.5008,44.5081,11000.0
2013-07-12 13:55:00,60.99,60.99,60.96,60.96,10600.0,44.5081,44.5081,44.4862,44.4862,10600.0
2013-07-12 14:00:00,60.97,60.99,60.94,60.94,11500.0,44.4935,44.5081,44.4716,44.4716,11500.0
2013-07-12 14:05:00,60.95,60.95,60.88,60.88,36900.0,44.4789,44.4789,44.4278,44.4278,36900.0
2013-07-12 14:10:00,60.88,60.91,60.86,60.9,21800.0,44.4278,44.4497,44.4132,44.4424,21800.0
2013-07-12 14:15:00,60.91,60.91,60.87,60.89,20200.0,44.4497,44.4497,44.4205,44.4351,20200.0
2013-07-12 14:20:00,60.89,60.89,60.86,60.87,13600.0,44.4351,44.4351,44.4132,44.4205,13600.0
2013-07-12 14:25:00,60.87,60.88,60.85,60.86,26500.0,44.4205,44.4278,44.4059,44.4132,26500.0
2013-07-12 14:30:00,60.85,60.89,60.85,60.88,12600.0,44.4059,44.4351,44.4059,44.4278,12600.0
2013-07-12 14:35:00,60.88,60.89,60.84,60.87,29900.0,44.4278,44.4351,44.3986,44.4205,29900.0
2013-07-12 14:40:00,60.88,60.89,60.84,60.85,20200.0,44.4278,44.4351,44.3986,44.4059,20200.0
2013-07-12 14:45:00,60.86,60.86,60.78,60.79,78000.0,44.4132,44.4132,44.3548,44.3621,78000.0
2013-07-12 14:50:00,60.78,60.79,60.74,60.74,56400.0,44.3548,44.3621,44.3256,44.3256,56400.0
2013-07-12 14:55:00,60.75,60.77,60.72,60.75,83400.0,44.3329,44.3475,44.311,44.3329,83400.0
2013-07-12 15:00:00,60.75,60.76,60.72,60.73,18100.0,44.3329,44.3402,44.311,44.3183,18100.0
2013-07-12 15:05:00,60.72,60.73,60.69,60.71,35400.0,44.311,44.3183,44.2892,44.3037,35400.0
2013-07-12 15:10:00,60.72,60.75,60.7,60.71,42100.0,44.311,44.3329,44.2965,44.3037,42100.0
2013-07-12 15:15:00,60.71,60.74,60.69,60.71,48600.0,44.3037,44.3256,44.2892,44.3037,48600.0
2013-07-12 15:20:00,60.72,60.73,60.67,60.67,35300.0,44.311,44.3183,44.2746,44.2746,35300.0
2013-07-12 15:25:00,60.67,60.7,60.66,60.7,41100.0,44.2746,44.2965,44.2673,44.2965,41100.0
2013-07-12 15:30:00,60.7,60.74,60.7,60.73,31100.0,44.2965,44.3256,44.2965,44.3183,31100.0
2013-07-12 15:35:00,60.74,60.79,60.71,60.78,51400.0,44.3256,44.3621,44.3037,44.3548,51400.0
2013-07-12 15:40:00,60.78,60.82,60.76,60.82,29600.0,44.3548,44.384,44.3402,44.384,29600.0
2013-07-12 15:45:00,60.83,60.92,60.82,60.9,117000.0,44.3913,44.457,44.384,44.4424,117000.0
2013-07-12 15:50:00,60.9,60.93,60.88,60.93,135000.0,44.4424,44.4643,44.4278,44.4643,135000.0
2013-07-12 15:55:00,60.93,60.96,60.9,60.91,348300.0,44.4643,44.4862,44.4424,44.4497,348300.0
2013-07-15 09:30:00,61.08,61.12,60.92,60.92,93100.0,44.5738,44.603,44.457,44.457,93100.0
2013-07-15 09:35:00,60.93,60.93,60.83,60.86,21900.0,44.4643,44.4643,44.3913,44.4132,21900.0
2013-07-15 09:40:00,60.86,61.02,60.86,60.98,30100.0,44.4132,44.53,44.4132,44.5008,30100.0
2013-07-15 09:45:00,60.97,61.17,60.95,61.17,47500.0,44.4935,44.6394,44.4789,44.6394,47500.0
2013-07-15 09:50:00,61.16,61.3,61.16,61.27,68100.0,44.6321,44.7343,44.6321,44.7124,68100.0
2013-07-15 09:55:00,61.27,61.27,61.1,61.18,34700.0,44.7124,44.7124,44.5884,44.6467,34700.0
2013-07-15 10:00:00,61.18,61.2,61.1,61.14,58000.0,44.6467,44.6613,44.5884,44.6175,58000.0
2013-07-15 10:05:00,61.14,61.29,61.12,61.23,51700.0,44.6175,44.727,44.603,44.6832,51700.0
2013-07-15 10:10:00,61.21,61.25,61.13,61.19,45800.0,44.6686,44.6978,44.6102,44.654,45800.0
2013-07-15 10:15:00,61.2,61.21,61.1,61.11,21400.0,44.6613,44.6686,44.5884,44.5957,21400.0
2013-07-15 10:20:00,61.11,61.13,61.07,61.12,21800.0,44.5957,44.6102,44.5665,44.603,21800.0
2013-07-15 10:25:00,61.12,61.13,61.02,61.04,22800.0,44.603,44.6102,44.53,44.5446,22800.0
2013-07-15 10:30:00,61.05,61.05,60.97,61.02,43400.0,44.5519,44.5519,44.4935,44.53,43400.0
2013-07-15 10:35:00,61.03,61.04,60.99,61.0,26100.0,44.5373,44.5446,44.5081,44.5154,26100.0
2013-07-15 10:40:00,61.0,61.01,60.97,60.99,15100.0,44.5154,44.5227,44.4935,44.5081,15100.0
2013-07-15 10:45:00,60.99,61.02,60.97,60.99,21700.0,44.5081,44.53,44.4935,44.5081,21700.0
2013-07-15 10:50:00,61.0,61.02,60.98,60.99,35800.0,44.5154,44.53,44.5008,44.5081,35800.0
2013-07-15 10:55:00,61.0,61.01,60.97,61.0,23800.0,44.5154,44.5227,44.4935,44.5154,23800.0
2013-07-15 11:00:00,61.0,61.01,60.97,61.0,19600.0,44.5154,44.5227,44.4935,44.5154,19600.0
2013-07-15 11:05:00,61.0,61.01,60.92,60.92,28400.0,44.5154,44.5227,44.457,44.457,28400.0
2013-07-15 11:10:00,60.92,60.97,60.92,60.97,14900.0,44.457,44.4935,44.457,44.4935,14900.0
2013-07-15 11:15:00,60.96,61.02,60.96,61.01,30400.0,44.4862,44.53,44.4862,44.5227,30400.0
2013-07-15 11:20:00,61.02,61.07,61.01,61.01,17900.0,44.53,44.5665,44.5227,44.5227,17900.0
2013-07-15 11:25:00,61.0,61.01,60.95,60.97,25400.0,44.5154,44.5227,44.4789,44.4935,25400.0
2013-07-15 11:30:00,60.97,61.04,60.96,61.03,36100.0,44.4935,44.5446,44.4862,44.5373,36100.0
2013-07-15 11:35:00,61.04,61.05,61.0,61.03,24100.0,44.5446,44.5519,44.5154,44.5373,24100.0
2013-07-15 11:40:00,61.04,61.07,61.04,61.06,18900.0,44.5446,44.5665,44.5446,44.5592,18900.0
2013-07-15 11:45:00,61.06,61.07,61.02,61.04,24900.0,44.5592,44.5665,44.53,44.5446,24900.0
2013-07-15 11:50:00,61.03,61.03,61.0,61.02,78000.0,44.5373,44.5373,44.5154,44.53,78000.0
2013-07-15 11:55:00,61.03,61.05,61.0,61.05,42300.0,44.5373,44.5519,44.5154,44.5519,42300.0
2013-07-15 12:00:00,61.05,61.09,61.04,61.08,29300.0,44.5519,44.5811,44.5446,44.5738,29300.0
2013-07-15 12:05:00,61.09,61.09,61.05,61.05,23800.0,44.5811,44.5811,44.5519,44.5519,23800.0
2013-07-15 12:10:00,61.05,61.06,61.0,61.06,26000.0,44.5519,44.5592,44.5154,44.5592,26000.0
2013-07-15 12:15:00,61.06,61.07,61.04,61.06,12400.0,44.5592,44.5665,44.5446,44.5592,12400.0
2013-07-15 12:20:00,61.07,61.08,61.05,61.05,14900.0,44.5665,44.5738,44.5519,44.5519,14900.0
2013-07-15 12:25:00,61.05,61.05,61.02,61.03,16000.0,44.5519,44.5519,44.53,44.5373,16000.0
2013-07-15 12:30:00,61.03,61.03,61.01,61.03,12700.0,44.5373,44.5373,44.5227,44.5373,12700.0
2013-07-15 12:35:00,61.03,61.04,60.99,61.04,18100.0,44.5373,44.5446,44.5081,44.5446,18100.0
2013-07-15 12:40:00,61.03,61.03,60.99,61.0,19200.0,44.5373,44.5373,44.5081,44.5154,19200.0
2013-07-15 12:45:00,61.0,61.01,60.97,60.99,23000.0,44.5154,44.5227,44.4935,44.5081,23000.0
2013-07-15 12:50:00,61.0,61.0,60.95,60.96,29900.0,44.5154,44.5154,44.4789,44.4862,29900.0
2013-07-15 12:55:00,60.96,60.97,60.93,60.93,16300.0,44.4862,44.4935,44.4643,44.4643,16300.0
2013-07-15 13:00:00,60.93,60.95,60.92,60.95,21800.0,44.4643,44.4789,44.457,44.4789,21800.0
2013-07-15 13:05:00,60.95,60.95,60.91,60.93,12100.0,44.4789,44.4789,44.4497,44.4643,12100.0
2013-07-15 13:10:00,60.93,60.94,60.91,60.92,25000.0,44.4643,44.4716,44.4497,44.457,25000.0
2013-07-15 13:15:00,60.92,60.97,60.92,60.96,10900.0,44.457,44.4935,44.457,44.4862,10900.0
2013-07-15 13:20:00,60.96,60.98,60.94,60.95,20100.0,44.4862,44.5008,44.4716,44.4789,20100.0
2013-07-15 13:25:00,60.95,60.99,60.95,60.99,14400.0,44.4789,44.5081,44.4789,44.5081,14400.0
2013-07-15 13:30:00,60.99,60.99,60.93,60.93,13700.0,44.5081,44.5081,44.4643,44.4643,13700.0
2013-07-15 13:35:00,60.93,60.94,60.91,60.91,21300.0,44.4643,44.4716,44.4497,44.4497,21300.0
2013-07-15 13:40:00,60.91,60.93,60.9,60.92,17800.0,44.4497,44.4643,44.4424,44.457,17800.0
2013-07-15 13:45:00,60.92,60.93,60.87,60.88,43300.0,44.457,44.4643,44.4205,44.4278,43300.0
2013-07-15 13:50:00,60.88,60.91,60.86,60.87,19300.0,44.4278,44.4497,44.4132,44.4205,19300.0
2013-07-15 13:55:00,60.86,60.88,60.84,60.84,21700.0,44.4132,44.4278,44.3986,44.3986,21700.0
2013-07-15 14:00:00,60.85,60.86,60.84,60.85,30600.0,44.4059,44.4132,44.3986,44.4059,30600.0
2013-07-15 14:05:00,60.86,60.87,60.78,60.8,70600.0,44.4132,44.4205,44.3548,44.3694,70600.0
2013-07-15 14:10:00,60.8,60.83,60.8,60.82,47000.0,44.3694,44.3913,44.3694,44.384,47000.0
2013-07-15 14:15:00,60.82,60.85,60.82,60.85,31200.0,44.384,44.4059,44.384,44.4059,31200.0
2013-07-15 14:20:00,60.85,60.85,60.82,60.82,36500.0,44.4059,44.4059,44.384,44.384,36500.0
2013-07-15 14:25:00,60.82,60.83,60.79,60.8,42500.0,44.384,44.3913,44.3621,44.3694,42500.0
2013-07-15 14:30:00,60.8,60.81,60.78,60.79,21400.0,44.3694,44.3767,44.3548,44.3621,21400.0
2013-07-15 14:35:00,60.78,60.81,60.78,60.79,18700.0,44.3548,44.3767,44.3548,44.3621,18700.0
2013-07-15 14:40:00,60.79,60.82,60.79,60.81,34400.0,44.3621,44.384,44.3621,44.3767,34400.0
2013-07-15 14:45:00,60.81,60.84,60.79,60.81,48700.0,44.3767,44.3986,44.3621,44.3767,48700.0
2013-07-15 14:50:00,60.81,60.81,60.78,60.79,10000.0,44.3767,44.3767,44.3548,44.3621,10000.0
2013-07-15 14:55:00,60.79,60.81,60.77,60.78,46500.0,44.3621,44.3767,44.3475,44.3548,46500.0
2013-07-15 15:00:00,60.78,60.79,60.75,60.79,39600.0,44.3548,44.3621,44.3329,44.3621,39600.0
2013-07-15 15:05:00,60.79,60.79,60.75,60.76,36300.0,44.3621,44.3621,44.3329,44.3402,36300.0
2013-07-15 15:10:00,60.76,60.78,60.76,60.77,19500.0,44.3402,44.3548,44.3402,44.3475,19500.0
2013-07-15 15:15:00,60.76,60.77,60.73,60.75,43300.0,44.3402,44.3475,44.3183,44.3329,43300.0
2013-07-15 15:20:00,60.74,60.76,60.72,60.73,30800.0,44.3256,44.3402,44.311,44.3183,30800.0
2013-07-15 15:25:00,60.73,60.75,60.73,60.74,32100.0,44.3183,44.3329,44.3183,44.3256,32100.0
2013-07-15 15:30:00,60.74,60.75,60.71,60.72,63900.0,44.3256,44.3329,44.3037,44.311,63900.0
2013-07-15 15:35:00,60.71,60.72,60.67,60.7,73400.0,44.3037,44.311,44.2746,44.2965,73400.0
2013-07-15 15:40:00,60.69,60.7,60.66,60.66,64100.0,44.2892,44.2965,44.2673,44.2673,64100.0
2013-07-15 15:45:00,60.66,60.68,60.64,60.67,121700.0,44.2673,44.2819,44.2527,44.2746,121700.0
2013-07-15 15:50:00,60.67,60.75,60.67,60.7,197100.0,44.2746,44.3329,44.2746,44.2965,197100.0
2013-07-15 15:55:00,60.7,60.7,60.66,60.67,241200.0,44.2965,44.2965,44.2673,44.2746,241200.0
2013-07-16 09:30:00,60.46,60.54,60.28,60.4,143900.0,44.1213,44.1797,43.99,44.0775,143900.0
2013-07-16 09:35:00,60.4,60.55,60.4,60.54,27500.0,44.0775,44.187,44.0775,44.1797,27500.0
2013-07-16 09:40:00,60.55,60.59,60.47,60.54,44300.0,44.187,44.2162,44.1286,44.1797,44300.0
2013-07-16 09:45:00,60.54,60.67,60.54,60.65,32400.0,44.1797,44.2746,44.1797,44.26,32400.0
2013-07-16 09:50:00,60.65,60.7,60.56,60.56,45000.0,44.26,44.2965,44.1943,44.1943,45000.0
2013-07-16 09:55:00,60.55,60.6,60.52,60.58,28200.0,44.187,44.2235,44.1651,44.2089,28200.0
2013-07-16 10:00:00,60.58,60.67,60.55,60.65,66900.0,44.2089,44.2746,44.187,44.26,66900.0
2013-07-16 10:05:00,60.66,60.77,60.66,60.77,29900.0,44.2673,44.3475,44.2673,44.3475,29900.0
2013-07-16 10:10:00,60.77,60.9,60.74,60.88,62900.0,44.3475,44.4424,44.3256,44.4278,62900.0
2013-07-16 10:15:00,60.88,60.93,60.84,60.93,42600.0,44.4278,44.4643,44.3986,44.4643,42600.0
2013-07-16 10:20:00,60.93,60.94,60.78,60.8,60300.0,44.4643,44.4716,44.3548,44.3694,60300.0
2013-07-16 10:25:00,60.81,60.87,60.8,60.84,36200.0,44.3767,44.4205,44.3694,44.3986,36200.0
2013-07-16 10:30:00,60.85,60.85,60.78,60.84,24100.0,44.4059,44.4059,44.3548,44.3986,24100.0
2013-07-16 10:35:00,60.83,60.84,60.78,60.8,33100.0,44.3913,44.3986,44.3548,44.3694,33100.0
2013-07-16 10:40:00,60.81,60.82,60.8,60.8,22400.0,44.3767,44.384,44.3694,44.3694,22400.0
2013-07-16 10:45:00,60.8,60.81,60.76,60.79,28100.0,44.3694,44.3767,44.3402,44.3621,28100.0
2013-07-16 10:50:00,60.8,60.83,60.77,60.79,23500.0,44.3694,44.3913,44.3475,44.3621,23500.0
2013-07-16 10:55:00,60.79,60.8,60.71,60.72,29200.0,44.3621,44.3694,44.3037,44.311,29200.0
2013-07-16 11:00:00,60.72,60.78,60.71,60.78,40200.0,44.311,44.3548,44.3037,44.3548,40200.0
2013-07-16 11:05:00,60.78,60.82,60.77,60.78,31900.0,44.3548,44.384,44.3475,44.3548,31900.0
2013-07-16 11:10:00,60.78,60.83,60.77,60.83,32800.0,44.3548,44.3913,44.3475,44.3913,32800.0
2013-07-16 11:15:00,60.83,60.83,60.74,60.78,68600.0,44.3913,44.3913,44.3256,44.3548,68600.0
2013-07-16 11:20:00,60.78,60.86,60.78,60.81,39100.0,44.3548,44.4132,44.3548,44.3767,39100.0
2013-07-16 11:25:00,60.81,60.87,60.8,60.87,26700.0,44.3767,44.4205,44.3694,44.4205,26700.0
2013-07-16 11:30:00,60.87,60.88,60.85,60.86,40300.0,44.4205,44.4278,44.4059,44.4132,40300.0
2013-07-16 11:35:00,60.85,60.95,60.84,60.95,43400.0,44.4059,44.4789,44.3986,44.4789,43400.0
2013-07-16 11:40:00,60.95,60.97,60.89,60.95,46400.0,44.4789,44.4935,44.4351,44.4789,46400.0
2013-07-16 11:45:00,60.95,60.96,60.87,60.88,57500.0,44.4789,44.4862,44.4205,44.4278,57500.0
2013-07-16 11:50:00,60.89,60.92,60.88,60.91,52900.0,44.4351,44.457,44.4278,44.4497,52900.0
2013-07-16 11:55:00,60.91,60.92,60.9,60.91,34800.0,44.4497,44.457,44.4424,44.4497,34800.0
2013-07-16 12:00:00,60.9,60.91,60.88,60.89,47800.0,44.4424,44.4497,44.4278,44.4351,47800.0
2013-07-16 12:05:00,60.89,60.92,60.89,60.92,26800.0,44.4351,44.457,44.4351,44.457,26800.0
2013-07-16 12:10:00,60.92,60.97,60.91,60.97,21800.0,44.457,44.4935,44.4497,44.4935,21800.0
2013-07-16 12:15:00,60.97,61.0,60.96,61.0,34100.0,44.4935,44.5154,44.4862,44.5154,34100.0
2013-07-16 12:20:00,60.99,61.03,60.97,60.99,43800.0,44.5081,44.5373,44.4935,44.5081,43800.0
2013-07-16 12:25:00,61.0,61.0,60.94,60.98,46800.0,44.5154,44.5154,44.4716,44.5008,46800.0
2013-07-16 12:30:00,60.98,60.99,60.96,60.96,19600.0,44.5008,44.5081,44.4862,44.4862,19600.0
2013-07-16 12:35:00,60.96,60.97,60.95,60.96,22700.0,44.4862,44.4935,44.4789,44.4862,22700.0
2013-07-16 12:40:00,60.96,60.97,60.92,60.93,53900.0,44.4862,44.4935,44.457,44.4643,53900.0
2013-07-16 12:45:00,60.92,60.95,60.92,60.95,18600.0,44.457,44.4789,44.457,44.4789,18600.0
2013-07-16 12:50:00,60.95,60.97,60.91,60.91,14400.0,44.4789,44.4935,44.4497,44.4497,14400.0
2013-07-16 12:55:00,60.92,60.92,60.9,60.92,10000.0,44.457,44.457,44.4424,44.457,10000.0
2013-07-16 13:00:00,60.9,60.92,60.86,60.86,16300.0,44.4424,44.457,44.4132,44.4132,16300.0
2013-07-16 13:05:00,60.87,60.89,60.86,60.87,18000.0,44.4205,44.4351,44.4132,44.4205,18000.0
2013-07-16 13:10:00,60.87,60.88,60.83,60.83,31100.0,44.4205,44.4278,44.3913,44.3913,31100.0
2013-07-16 13:15:00,60.84,60.84,60.8,60.84,19000.0,44.3986,44.3986,44.3694,44.3986,19000.0
2013-07-16 13:20:00,60.84,60.84,60.8,60.81,30500.0,44.3986,44.3986,44.3694,44.3767,30500.0
2013-07-16 13:25:00,60.81,60.82,60.76,60.76,23500.0,44.3767,44.384,44.3402,44.3402,23500.0
2013-07-16 13:30:00,60.76,60.83,60.74,60.83,28200.0,44.3402,44.3913,44.3256,44.3913,28200.0
2013-07-16 13:35:00,60.82,60.83,60.78,60.8,20600.0,44.384,44.3913,44.3548,44.3694,20600.0
2013-07-16 13:40:00,60.8,60.86,60.8,60.85,22900.0,44.3694,44.4132,44.3694,44.4059,22900.0
2013-07-16 13:45:00,60.86,60.86,60.84,60.84,15600.0,44.4132,44.4132,44.3986,44.3986,15600.0
2013-07-16 13:50:00,60.85,60.85,60.82,60.84,16900.0,44.4059,44.4059,44.384,44.3986,16900.0
2013-07-16 13:55:00,60.84,60.88,60.82,60.87,39700.0,44.3986,44.4278,44.384,44.4205,39700.0
2013-07-16 14:00:00,60.87,60.89,60.84,60.84,18700.0,44.4205,44.4351,44.3986,44.3986,18700.0
2013-07-16 14:05:00,60.85,60.87,60.84,60.85,28500.0,44.4059,44.4205,44.3986,44.4059,28500.0
2013-07-16 14:10:00,60.85,60.94,60.85,60.92,28700.0,44.4059,44.4716,44.4059,44.457,28700.0
2013-07-16 14:15:00,60.92,60.94,60.91,60.94,33100.0,44.457,44.4716,44.4497,44.4716,33100.0
2013-07-16 14:20:00,60.94,60.95,60.89,60.9,33100.0,44.4716,44.4789,44.4351,44.4424,33100.0
2013-07-16 14:25:00,60.9,60.92,60.89,60.89,20000.0,44.4424,44.457,44.4351,44.4351,20000.0
2013-07-16 14:30:00,60.9,60.91,60.85,60.87,38900.0,44.4424,44.4497,44.4059,44.4205,38900.0
2013-07-16 14:35:00,60.86,60.86,60.83,60.85,22000.0,44.4132,44.4132,44.3913,44.4059,22000.0
2013-07-16 14:40:00,60.86,60.86,60.84,60.85,21200.0,44.4132,44.4132,44.3986,44.4059,21200.0
2013-07-16 14:45:00,60.85,60.88,60.85,60.86,22500.0,44.4059,44.4278,44.4059,44.4132,22500.0
2013-07-16 14:50:00,60.86,60.89,60.86,60.87,33800.0,44.4132,44.4351,44.4132,44.4205,33800.0
2013-07-16 14:55:00,60.86,60.88,60.82,60.82,35200.0,44.4132,44.4278,44.384,44.384,35200.0
2013-07-16 15:00:00,60.82,60.82,60.76,60.77,39500.0,44.384,44.384,44.3402,44.3475,39500.0
2013-07-16 15:05:00,60.77,60.78,60.73,60.73,29400.0,44.3475,44.3548,44.3183,44.3183,29400.0
2013-07-16 15:10:00,60.73,60.78,60.73,60.77,42000.0,44.3183,44.3548,44.3183,44.3475,42000.0
2013-07-16 15:15:00,60.78,60.8,60.75,60.76,45500.0,44.3548,44.3694,44.3329,44.3402,45500.0
2013-07-16 15:20:00,60.75,60.8,60.74,60.77,36500.0,44.3329,44.3694,44.3256,44.3475,36500.0
2013-07-16 15:25:00,60.77,60.79,60.76,60.78,40500.0,44.3475,44.3621,44.3402,44.3548,40500.0
2013-07-16 15:30:00,60.79,60.82,60.78,60.78,50100.0,44.3621,44.384,44.3548,44.3548,50100.0
2013-07-16 15:35:00,60.78,60.82,60.77,60.81,68200.0,44.3548,44.384,44.3475,44.3767,68200.0
2013-07-16 15:40:00,60.81,60.86,60.8,60.84,58800.0,44.3767,44.4132,44.3694,44.3986,58800.0
2013-07-16 15:45:00,60.84,60.9,60.84,60.89,89200.0,44.3986,44.4424,44.3986,44.4351,89200.0
2013-07-16 15:50:00,60.89,60.89,60.87,60.89,105900.0,44.4351,44.4351,44.4205,44.4351,105900.0
2013-07-16 15:55:00,60.88,60.95,60.88,60.91,175400.0,44.4278,44.4789,44.4278,44.4497,175400.0
2013-07-17 09:30:00,61.04,61.1,60.79,61.02,94200.0,44.5446,44.5884,44.3621,44.53,94200.0
2013-07-17 09:35:00,61.03,61.03,60.86,60.95,31600.0,44.5373,44.5373,44.4132,44.4789,31600.0
2013-07-17 09:40:00,60.94,60.98,60.92,60.95,12600.0,44.4716,44.5008,44.457,44.4789,12600.0
2013-07-17 09:45:00,60.95,60.95,60.8,60.81,21900.0,44.4789,44.4789,44.3694,44.3767,21900.0
2013-07-17 09:50:00,60.82,60.82,60.68,60.7,25000.0,44.384,44.384,44.2819,44.2965,25000.0
2013-07-17 09:55:00,60.69,60.8,60.69,60.78,16500.0,44.2892,44.3694,44.2892,44.3548,16500.0
2013-07-17 10:00:00,60.78,60.83,60.74,60.75,22000.0,44.3548,44.3913,44.3256,44.3329,22000.0
2013-07-17 10:05:00,60.75,60.87,60.73,60.84,22500.0,44.3329,44.4205,44.3183,44.3986,22500.0
2013-07-17 10:10:00,60.84,60.93,60.81,60.86,24300.0,44.3986,44.4643,44.3767,44.4132,24300.0
2013-07-17 10:15:00,60.88,60.97,60.88,60.89,18400.0,44.4278,44.4935,44.4278,44.4351,18400.0
2013-07-17 10:20:00,60.88,60.97,60.88,60.95,11100.0,44.4278,44.4935,44.4278,44.4789,11100.0
2013-07-17 10:25:00,60.96,61.0,60.91,61.0,10200.0,44.4862,44.5154,44.4497,44.5154,10200.0
2013-07-17 10:30:00,61.0,61.05,60.97,61.03,31200.0,44.5154,44.5519,44.4935,44.5373,31200.0
2013-07-17 10:35:00,61.03,61.08,60.97,60.99,44700.0,44.5373,44.5738,44.4935,44.5081,44700.0
2013-07-17 10:40:00,60.98,60.99,60.86,60.93,43100.0,44.5008,44.5081,44.4132,44.4643,43100.0
2013-07-17 10:45:00,60.93,60.94,60.81,60.87,46000.0,44.4643,44.4716,44.3767,44.4205,46000.0
2013-07-17 10:50:00,60.86,60.89,60.78,60.84,18200.0,44.4132,44.4351,44.3548,44.3986,18200.0
2013-07-17 10:55:00,60.84,60.97,60.82,60.96,12300.0,44.3986,44.4935,44.384,44.4862,12300.0
2013-07-17 11:00:00,60.97,60.99,60.89,60.89,29100.0,44.4935,44.5081,44.4351,44.4351,29100.0
2013-07-17 11:05:00,60.89,61.0,60.85,60.98,53400.0,44.4351,44.5154,44.4059,44.5008,53400.0
2013-07-17 11:10:00,60.98,61.01,60.94,60.94,23100.0,44.5008,44.5227,44.4716,44.4716,23100.0
2013-07-17 11:15:00,60.94,61.01,60.93,61.0,20300.0,44.4716,44.5227,44.4643,44.5154,20300.0
2013-07-17 11:20:00,60.99,61.0,60.9,60.9,25000.0,44.5081,44.5154,44.4424,44.4424,25000.0
2013-07-17 11:25:00,60.9,60.95,60.87,60.9,35300.0,44.4424,44.4789,44.4205,44.4424,35300.0
2013-07-17 11:30:00,60.91,60.98,60.9,60.96,13300.0,44.4497,44.5008,44.4424,44.4862,13300.0
2013-07-17 11:35:00,60.97,60.97,60.93,60.96,36500.0,44.4935,44.4935,44.4643,44.4862,36500.0
2013-07-17 11:40:00,60.96,60.96,60.92,60.96,22400.0,44.4862,44.4862,44.457,44.4862,22400.0
2013-07-17 11:45:00,60.96,60.99,60.96,60.96,11400.0,44.4862,44.5081,44.4862,44.4862,11400.0
2013-07-17 11:50:00,60.95,60.95,60.83,60.88,20800.0,44.4789,44.4789,44.3913,44.4278,20800.0
2013-07-17 11:55:00,60.89,60.89,60.85,60.86,9600.0,44.4351,44.4351,44.4059,44.4132,9600.0
2013-07-17 12:00:00,60.86,60.88,60.84,60.88,13800.0,44.4132,44.4278,44.3986,44.4278,13800.0
2013-07-17 12:05:00,60.88,60.89,60.83,60.84,10300.0,44.4278,44.4351,44.3913,44.3986,10300.0
2013-07-17 12:10:00,60.84,60.91,60.83,60.91,25200.0,44.3986,44.4497,44.3913,44.4497,25200.0
2013-07-17 12:15:00,60.9,60.91,60.86,60.89,17100.0,44.4424,44.4497,44.4132,44.4351,17100.0
2013-07-17 12:20:00,60.9,60.9,60.84,60.84,8100.0,44.4424,44.4424,44.3986,44.3986,8100.0
2013-07-17 12:25:00,60.84,60.86,60.81,60.83,17100.0,44.3986,44.4132,44.3767,44.3913,17100.0
2013-07-17 12:30:00,60.83,60.94,60.82,60.94,16600.0,44.3913,44.4716,44.384,44.4716,16600.0
2013-07-17 12:35:00,60.94,60.95,60.9,60.94,17600.0,44.4716,44.4789,44.4424,44.4716,17600.0
2013-07-17 12:40:00,60.95,60.95,60.9,60.9,16600.0,44.4789,44.4789,44.4424,44.4424,16600.0
2013-07-17 12:45:00,60.91,60.91,60.88,60.88,10100.0,44.4497,44.4497,44.4278,44.4278,10100.0
2013-07-17 12:50:00,60.87,60.89,60.86,60.87,10700.0,44.4205,44.4351,44.4132,44.4205,10700.0
2013-07-17 12:55:00,60.87,60.87,60.84,60.86,9000.0,44.4205,44.4205,44.3986,44.4132,9000.0
2013-07-17 13:00:00,60.86,60.89,60.85,60.86,15000.0,44.4132,44.4351,44.4059,44.4132,15000.0
2013-07-17 13:05:00,60.87,60.91,60.86,60.89,10800.0,44.4205,44.4497,44.4132,44.4351,10800.0
2013-07-17 13:10:00,60.9,60.9,60.87,60.88,13400.0,44.4424,44.4424,44.4205,44.4278,13400.0
2013-07-17 13:15:00,60.89,60.92,60.89,60.92,9500.0,44.4351,44.457,44.4351,44.457,9500.0
2013-07-17 13:20:00,60.92,60.96,60.87,60.89,15900.0,44.457,44.4862,44.4205,44.4351,15900.0
2013-07-17 13:25:00,60.89,60.91,60.86,60.88,10200.0,44.4351,44.4497,44.4132,44.4278,10200.0
2013-07-17 13:30:00,60.87,60.9,60.85,60.85,34800.0,44.4205,44.4424,44.4059,44.4059,34800.0
2013-07-17 13:35:00,60.85,60.86,60.83,60.86,15100.0,44.4059,44.4132,44.3913,44.4132,15100.0
2013-07-17 13:40:00,60.85,60.87,60.83,60.84,17900.0,44.4059,44.4205,44.3913,44.3986,17900.0
2013-07-17 13:45:00,60.83,60.89,60.82,60.88,16700.0,44.3913,44.4351,44.384,44.4278,16700.0
2013-07-17 13:50:00,60.87,60.91,60.87,60.9,11900.0,44.4205,44.4497,44.4205,44.4424,11900.0
2013-07-17 13:55:00,60.89,60.91,60.87,60.91,9200.0,44.4351,44.4497,44.4205,44.4497,9200.0
2013-07-17 14:00:00,60.91,60.94,60.9,60.93,12300.0,44.4497,44.4716,44.4424,44.4643,12300.0
2013-07-17 14:05:00,60.92,60.99,60.87,60.89,106500.0,44.457,44.5081,44.4205,44.4351,106500.0
2013-07-17 14:10:00,60.9,60.91,60.88,60.91,10100.0,44.4424,44.4497,44.4278,44.4497,10100.0
2013-07-17 14:15:00,60.9,60.91,60.86,60.87,27100.0,44.4424,44.4497,44.4132,44.4205,27100.0
2013-07-17 14:20:00,60.87,60.91,60.87,60.91,11500.0,44.4205,44.4497,44.4205,44.4497,11500.0
2013-07-17 14:25:00,60.9,60.97,60.9,60.95,36600.0,44.4424,44.4935,44.4424,44.4789,36600.0
2013-07-17 14:30:00,60.94,60.95,60.86,60.86,32400.0,44.4716,44.4789,44.4132,44.4132,32400.0
2013-07-17 14:35:00,60.87,60.92,60.86,60.91,8800.0,44.4205,44.457,44.4132,44.4497,8800.0
2013-07-17 14:40:00,60.92,60.92,60.85,60.85,16100.0,44.457,44.457,44.4059,44.4059,16100.0
2013-07-17 14:45:00,60.84,60.84,60.77,60.79,33300.0,44.3986,44.3986,44.3475,44.3621,33300.0
2013-07-17 14:50:00,60.8,60.8,60.76,60.77,19500.0,44.3694,44.3694,44.3402,44.3475,19500.0
2013-07-17 14:55:00,60.78,60.8,60.73,60.79,28000.0,44.3548,44.3694,44.3183,44.3621,28000.0
2013-07-17 15:00:00,60.79,60.8,60.76,60.79,35400.0,44.3621,44.3694,44.3402,44.3621,35400.0
2013-07-17 15:05:00,60.8,60.84,60.8,60.83,25200.0,44.3694,44.3986,44.3694,44.3913,25200.0
2013-07-17 15:10:00,60.82,60.86,60.8,60.83,31400.0,44.384,44.4132,44.3694,44.3913,31400.0
2013-07-17 15:15:00,60.83,60.87,60.81,60.87,36900.0,44.3913,44.4205,44.3767,44.4205,36900.0
2013-07-17 15:20:00,60.86,60.89,60.84,60.89,40100.0,44.4132,44.4351,44.3986,44.4351,40100.0
2013-07-17 15:25:00,60.89,60.89,60.84,60.85,24900.0,44.4351,44.4351,44.3986,44.4059,24900.0
2013-07-17 15:30:00,60.85,60.88,60.82,60.83,59100.0,44.4059,44.4278,44.384,44.3913,59100.0
2013-07-17 15:35:00,60.83,60.88,60.82,60.86,26900.0,44.3913,44.4278,44.384,44.4132,26900.0
2013-07-17 15:40:00,60.86,60.95,60.85,60.95,45100.0,44.4132,44.4789,44.4059,44.4789,45100.0
2013-07-17 15:45:00,60.94,60.96,60.89,60.96,116100.0,44.4716,44.4862,44.4351,44.4862,116100.0
2013-07-17 15:50:00,60.95,60.99,60.92,60.92,127000.0,44.4789,44.5081,44.457,44.457,127000.0
2013-07-17 15:55:00,60.92,60.99,60.91,60.94,182000.0,44.457,44.5081,44.4497,44.4716,182000.0
2013-07-18 09:30:00,60.81,60.84,60.69,60.75,76000.0,44.5399,44.5618,44.452,44.4959,76000.0
2013-07-18 09:35:00,60.72,60.76,60.69,60.75,48000.0,44.474,44.5033,44.452,44.4959,48000.0
2013-07-18 09:40:00,60.76,60.81,60.73,60.8,63900.0,44.5033,44.5399,44.4813,44.5326,63900.0
2013-07-18 09:45:00,60.8,60.83,60.76,60.8,110100.0,44.5326,44.5545,44.5033,44.5326,110100.0
2013-07-18 09:50:00,60.81,60.91,60.81,60.83,36700.0,44.5399,44.6131,44.5399,44.5545,36700.0
2013-07-18 09:55:00,60.83,60.9,60.83,60.89,25200.0,44.5545,44.6058,44.5545,44.5985,25200.0
2013-07-18 10:00:00,60.89,60.92,60.84,60.91,57200.0,44.5985,44.6204,44.5618,44.6131,57200.0
2013-07-18 10:05:00,60.91,61.09,60.91,61.08,98000.0,44.6131,44.745,44.6131,44.7376,98000.0
2013-07-18 10:10:00,61.08,61.12,61.06,61.1,34700.0,44.7376,44.7669,44.723,44.7523,34700.0
2013-07-18 10:15:00,61.09,61.23,61.08,61.22,79200.0,44.745,44.8475,44.7376,44.8402,79200.0
2013-07-18 10:20:00,61.23,61.36,61.21,61.32,53300.0,44.8475,44.9427,44.8329,44.9134,53300.0
2013-07-18 10:25:00,61.33,61.46,61.31,61.39,80400.0,44.9207,45.016,44.9061,44.9647,80400.0
2013-07-18 10:30:00,61.41,61.45,61.34,61.35,101500.0,44.9793,45.0086,44.9281,44.9354,101500.0
2013-07-18 10:35:00,61.35,61.36,61.31,61.35,53800.0,44.9354,44.9427,44.9061,44.9354,53800.0
2013-07-18 10:40:00,61.35,61.36,61.32,61.36,43100.0,44.9354,44.9427,44.9134,44.9427,43100.0
2013-07-18 10:45:00,61.36,61.37,61.31,61.36,119600.0,44.9427,44.95,44.9061,44.9427,119600.0
2013-07-18 10:50:00,61.36,61.5,61.36,61.5,100300.0,44.9427,45.0453,44.9427,45.0453,100300.0
2013-07-18 10:55:00,61.5,61.5,61.43,61.45,56100.0,45.0453,45.0453,44.994,45.0086,56100.0
2013-07-18 11:00:00,61.44,61.47,61.41,61.44,71300.0,45.0013,45.0233,44.9793,45.0013,71300.0
2013-07-18 11:05:00,61.43,61.47,61.42,61.45,57700.0,44.994,45.0233,44.9867,45.0086,57700.0
2013-07-18 11:10:00,61.46,61.49,61.44,61.48,108400.0,45.016,45.0379,45.0013,45.0306,108400.0
2013-07-18 11:15:00,61.48,61.55,61.48,61.52,63000.0,45.0306,45.0819,45.0306,45.0599,63000.0
2013-07-18 11:20:00,61.53,61.53,61.44,61.44,48200.0,45.0672,45.0672,45.0013,45.0013,48200.0
2013-07-18 11:25:00,61.44,61.44,61.41,61.43,47700.0,45.0013,45.0013,44.9793,44.994,47700.0
2013-07-18 11:30:00,61.42,61.46,61.42,61.45,78800.0,44.9867,45.016,44.9867,45.0086,78800.0
2013-07-18 11:35:00,61.45,61.54,61.44,61.53,46700.0,45.0086,45.0746,45.0013,45.0672,46700.0
2013-07-18 11:40:00,61.53,61.54,61.5,61.5,41500.0,45.0672,45.0746,45.0453,45.0453,41500.0
2013-07-18 11:45:00,61.51,61.53,61.49,61.51,50500.0,45.0526,45.0672,45.0379,45.0526,50500.0
2013-07-18 11:50:00,61.51,61.51,61.49,61.5,31700.0,45.0526,45.0526,45.0379,45.0453,31700.0
2013-07-18 11:55:00,61.49,61.5,61.4,61.41,52200.0,45.0379,45.0453,44.972,44.9793,52200.0
2013-07-18 12:00:00,61.42,61.43,61.36,61.37,40400.0,44.9867,44.994,44.9427,44.95,40400.0
2013-07-18 12:05:00,61.37,61.45,61.37,61.38,78000.0,44.95,45.0086,44.95,44.9574,78000.0
2013-07-18 12:10:00,61.37,61.41,61.34,61.34,24800.0,44.95,44.9793,44.9281,44.9281,24800.0
2013-07-18 12:15:00,61.33,61.33,61.26,61.27,36000.0,44.9207,44.9207,44.8695,44.8768,36000.0
2013-07-18 12:20:00,61.27,61.29,61.25,61.27,25000.0,44.8768,44.8914,44.8621,44.8768,25000.0
2013-07-18 12:25:00,61.26,61.31,61.26,61.28,31200.0,44.8695,44.9061,44.8695,44.8841,31200.0
2013-07-18 12:30:00,61.28,61.29,61.23,61.24,22800.0,44.8841,44.8914,44.8475,44.8548,22800.0
2013-07-18 12:35:00,61.23,61.25,61.22,61.23,23300.0,44.8475,44.8621,44.8402,44.8475,23300.0
2013-07-18 12:40:00,61.23,61.23,61.16,61.17,28300.0,44.8475,44.8475,44.7962,44.8036,28300.0
2013-07-18 12:45:00,61.17,61.22,61.16,61.21,26700.0,44.8036,44.8402,44.7962,44.8329,26700.0
2013-07-18 12:50:00,61.22,61.22,61.18,61.19,28500.0,44.8402,44.8402,44.8109,44.8182,28500.0
2013-07-18 12:55:00,61.19,61.2,61.14,61.17,36900.0,44.8182,44.8255,44.7816,44.8036,36900.0
2013-07-18 13:00:00,61.18,61.18,61.12,61.16,28000.0,44.8109,44.8109,44.7669,44.7962,28000.0
2013-07-18 13:05:00,61.17,61.18,61.11,61.11,18200.0,44.8036,44.8109,44.7596,44.7596,18200.0
2013-07-18 13:10:00,61.11,61.14,61.1,61.12,21000.0,44.7596,44.7816,44.7523,44.7669,21000.0
2013-07-18 13:15:00,61.12,61.13,61.02,61.03,31500.0,44.7669,44.7743,44.6937,44.701,31500.0
2013-07-18 13:20:00,61.03,61.04,61.01,61.03,16500.0,44.701,44.7083,44.6864,44.701,16500.0
2013-07-18 13:25:00,61.02,61.02,60.98,60.99,24900.0,44.6937,44.6937,44.6644,44.6717,24900.0
2013-07-18 13:30:00,60.98,61.05,60.98,61.05,20300.0,44.6644,44.7157,44.6644,44.7157,20300.0
2013-07-18 13:35:00,61.06,61.14,61.05,61.12,31100.0,44.723,44.7816,44.7157,44.7669,31100.0
2013-07-18 13:40:00,61.11,61.13,61.08,61.09,22500.0,44.7596,44.7743,44.7376,44.745,22500.0
2013-07-18 13:45:00,61.09,61.12,61.08,61.08,17100.0,44.745,44.7669,44.7376,44.7376,17100.0
2013-07-18 13:50:00,61.08,61.08,61.02,61.07,17000.0,44.7376,44.7376,44.6937,44.7303,17000.0
2013-07-18 13:55:00,61.06,61.12,61.06,61.09,31000.0,44.723,44.7669,44.723,44.745,31000.0
2013-07-18 14:00:00,61.08,61.1,61.01,61.01,37300.0,44.7376,44.7523,44.6864,44.6864,37300.0
2013-07-18 14:05:00,61.01,61.06,61.01,61.06,40000.0,44.6864,44.723,44.6864,44.723,40000.0
2013-07-18 14:10:00,61.05,61.07,61.01,61.03,27600.0,44.7157,44.7303,44.6864,44.701,27600.0
2013-07-18 14:15:00,61.03,61.04,60.99,60.99,20600.0,44.701,44.7083,44.6717,44.6717,20600.0
2013-07-18 14:20:00,60.98,61.01,60.97,61.0,39700.0,44.6644,44.6864,44.6571,44.679,39700.0
2013-07-18 14:25:00,61.0,61.0,60.97,60.98,31800.0,44.679,44.679,44.6571,44.6644,31800.0
2013-07-18 14:30:00,60.98,61.08,60.98,61.07,30900.0,44.6644,44.7376,44.6644,44.7303,30900.0
2013-07-18 14:35:00,61.07,61.07,61.02,61.07,47100.0,44.7303,44.7303,44.6937,44.7303,47100.0
2013-07-18 14:40:00,61.07,61.08,61.05,61.06,27300.0,44.7303,44.7376,44.7157,44.723,27300.0
2013-07-18 14:45:00,61.06,61.08,61.05,61.07,142400.0,44.723,44.7376,44.7157,44.7303,142400.0
2013-07-18 14:50:00,61.06,61.09,61.04,61.05,32100.0,44.723,44.745,44.7083,44.7157,32100.0
2013-07-18 14:55:00,61.05,61.12,61.05,61.12,37100.0,44.7157,44.7669,44.7157,44.7669,37100.0
2013-07-18 15:00:00,61.12,61.13,61.09,61.09,48400.0,44.7669,44.7743,44.745,44.745,48400.0
2013-07-18 15:05:00,61.09,61.13,61.09,61.12,31300.0,44.745,44.7743,44.745,44.7669,31300.0
2013-07-18 15:10:00,61.11,61.12,61.01,61.02,36100.0,44.7596,44.7669,44.6864,44.6937,36100.0
2013-07-18 15:15:00,61.02,61.05,61.02,61.03,27600.0,44.6937,44.7157,44.6937,44.701,27600.0
2013-07-18 15:20:00,61.04,61.05,60.99,60.99,46600.0,44.7083,44.7157,44.6717,44.6717,46600.0
2013-07-18 15:25:00,60.99,61.08,60.99,61.07,41400.0,44.6717,44.7376,44.6717,44.7303,41400.0
2013-07-18 15:30:00,61.07,61.09,61.05,61.09,28200.0,44.7303,44.745,44.7157,44.745,28200.0
2013-07-18 15:35:00,61.1,61.12,61.04,61.09,72300.0,44.7523,44.7669,44.7083,44.745,72300.0
2013-07-18 15:40:00,61.08,61.11,61.07,61.08,86100.0,44.7376,44.7596,44.7303,44.7376,86100.0
2013-07-18 15:45:00,61.08,61.18,61.07,61.15,64000.0,44.7376,44.8109,44.7303,44.7889,64000.0
2013-07-18 15:50:00,61.15,61.16,61.12,61.13,90200.0,44.7889,44.7962,44.7669,44.7743,90200.0
2013-07-18 15:55:00,61.13,61.2,61.11,61.19,208600.0,44.7743,44.8255,44.7596,44.8182,208600.0
2013-07-19 09:30:00,61.26,61.26,61.01,61.12,733800.0,44.8695,44.8695,44.6864,44.7669,733800.0
2013-07-19 09:35:00,61.1,61.29,61.07,61.07,30900.0,44.7523,44.8914,44.7303,44.7303,30900.0
2013-07-19 09:40:00,61.12,61.22,61.06,61.15,32500.0,44.7669,44.8402,44.723,44.7889,32500.0
2013-07-19 09:45:00,61.12,61.22,61.05,61.05,48800.0,44.7669,44.8402,44.7157,44.7157,48800.0
2013-07-19 09:50:00,61.05,61.1,61.02,61.08,26000.0,44.7157,44.7523,44.6937,44.7376,26000.0
2013-07-19 09:55:00,61.09,61.26,61.09,61.13,24700.0,44.745,44.8695,44.745,44.7743,24700.0
2013-07-19 10:00:00,61.13,61.2,61.09,61.1,33000.0,44.7743,44.8255,44.745,44.7523,33000.0
2013-07-19 10:05:00,61.09,61.21,61.07,61.15,22500.0,44.745,44.8329,44.7303,44.7889,22500.0
2013-07-19 10:10:00,61.15,61.29,61.15,61.23,32600.0,44.7889,44.8914,44.7889,44.8475,32600.0
2013-07-19 10:15:00,61.23,61.24,61.15,61.15,30000.0,44.8475,44.8548,44.7889,44.7889,30000.0
2013-07-19 10:20:00,61.14,61.2,61.13,61.19,18400.0,44.7816,44.8255,44.7743,44.8182,18400.0
2013-07-19 10:25:00,61.19,61.32,61.17,61.32,45200.0,44.8182,44.9134,44.8036,44.9134,45200.0
2013-07-19 10:30:00,61.32,61.43,61.32,61.38,46300.0,44.9134,44.994,44.9134,44.9574,46300.0
2013-07-19 10:35:00,61.38,61.43,61.34,61.39,20200.0,44.9574,44.994,44.9281,44.9647,20200.0
2013-07-19 10:40:00,61.4,61.41,61.34,61.39,30700.0,44.972,44.9793,44.9281,44.9647,30700.0
2013-07-19 10:45:00,61.38,61.41,61.38,61.4,13400.0,44.9574,44.9793,44.9574,44.972,13400.0
2013-07-19 10:50:00,61.4,61.44,61.38,61.43,21800.0,44.972,45.0013,44.9574,44.994,21800.0
2013-07-19 10:55:00,61.44,61.46,61.4,61.44,27800.0,45.0013,45.016,44.972,45.0013,27800.0
2013-07-19 11:00:00,61.44,61.46,61.41,61.41,16700.0,45.0013,45.016,44.9793,44.9793,16700.0
2013-07-19 11:05:00,61.41,61.42,61.38,61.41,27800.0,44.9793,44.9867,44.9574,44.9793,27800.0
2013-07-19 11:10:00,61.42,61.48,61.42,61.48,23000.0,44.9867,45.0306,44.9867,45.0306,23000.0
2013-07-19 11:15:00,61.48,61.48,61.44,61.46,21900.0,45.0306,45.0306,45.0013,45.016,21900.0
2013-07-19 11:20:00,61.46,61.51,61.46,61.51,17300.0,45.016,45.0526,45.016,45.0526,17300.0
2013-07-19 11:25:00,61.51,61.52,61.48,61.49,20700.0,45.0526,45.0599,45.0306,45.0379,20700.0
2013-07-19 11:30:00,61.48,61.5,61.43,61.49,38800.0,45.0306,45.0453,44.994,45.0379,38800.0
2013-07-19 11:35:00,61.5,61.51,61.46,61.47,12200.0,45.0453,45.0526,45.016,45.0233,12200.0
2013-07-19 11:40:00,61.48,61.5,61.46,61.5,8700.0,45.0306,45.0453,45.016,45.0453,8700.0
2013-07-19 11:45:00,61.5,61.52,61.47,61.48,15200.0,45.0453,45.0599,45.0233,45.0306,15200.0
2013-07-19 11:50:00,61.47,61.51,61.43,61.46,35300.0,45.0233,45.0526,44.994,45.016,35300.0
2013-07-19 11:55:00,61.46,61.59,61.45,61.55,45700.0,45.016,45.1112,45.0086,45.0819,45700.0
2013-07-19 12:00:00,61.56,61.57,61.44,61.44,11400.0,45.0892,45.0965,45.0013,45.0013,11400.0
2013-07-19 12:05:00,61.44,61.53,61.44,61.5,22000.0,45.0013,45.0672,45.0013,45.0453,22000.0
2013-07-19 12:10:00,61.47,61.49,61.44,61.48,9900.0,45.0233,45.0379,45.0013,45.0306,9900.0
2013-07-19 12:15:00,61.48,61.49,61.44,61.49,9200.0,45.0306,45.0379,45.0013,45.0379,9200.0
2013-07-19 12:20:00,61.51,61.54,61.46,61.53,11000.0,45.0526,45.0746,45.016,45.0672,11000.0
2013-07-19 12:25:00,61.53,61.54,61.44,61.44,15300.0,45.0672,45.0746,45.0013,45.0013,15300.0
2013-07-19 12:30:00,61.44,61.45,61.41,61.43,24900.0,45.0013,45.0086,44.9793,44.994,24900.0
2013-07-19 12:35:00,61.43,61.45,61.42,61.43,8400.0,44.994,45.0086,44.9867,44.994,8400.0
2013-07-19 12:40:00,61.43,61.44,61.39,61.4,22500.0,44.994,45.0013,44.9647,44.972,22500.0
2013-07-19 12:45:00,61.41,61.46,61.39,61.44,27900.0,44.9793,45.016,44.9647,45.0013,27900.0
2013-07-19 12:50:00,61.44,61.47,61.4,61.41,39100.0,45.0013,45.0233,44.972,44.9793,39100.0
2013-07-19 12:55:00,61.41,61.47,61.41,61.46,9400.0,44.9793,45.0233,44.9793,45.016,9400.0
2013-07-19 13:00:00,61.45,61.52,61.45,61.51,16800.0,45.0086,45.0599,45.0086,45.0526,16800.0
2013-07-19 13:05:00,61.5,61.54,61.47,61.49,14100.0,45.0453,45.0746,45.0233,45.0379,14100.0
2013-07-19 13:10:00,61.5,61.53,61.48,61.53,17300.0,45.0453,45.0672,45.0306,45.0672,17300.0
2013-07-19 13:15:00,61.54,61.54,61.48,61.51,10500.0,45.0746,45.0746,45.0306,45.0526,10500.0
2013-07-19 13:20:00,61.52,61.55,61.52,61.53,11700.0,45.0599,45.0819,45.0599,45.0672,11700.0
2013-07-19 13:25:00,61.53,61.53,61.4,61.4,34900.0,45.0672,45.0672,44.972,44.972,34900.0
2013-07-19 13:30:00,61.41,61.49,61.4,61.49,13900.0,44.9793,45.0379,44.972,45.0379,13900.0
2013-07-19 13:35:00,61.49,61.49,61.46,61.48,8300.0,45.0379,45.0379,45.016,45.0306,8300.0
2013-07-19 13:40:00,61.48,61.51,61.47,61.47,19000.0,45.0306,45.0526,45.0233,45.0233,19000.0
2013-07-19 13:45:00,61.47,61.49,61.47,61.48,11500.0,45.0233,45.0379,45.0233,45.0306,11500.0
2013-07-19 13:50:00,61.48,61.53,61.47,61.53,18300.0,45.0306,45.0672,45.0233,45.0672,18300.0
2013-07-19 13:55:00,61.54,61.54,61.49,61.5,13400.0,45.0746,45.0746,45.0379,45.0453,13400.0
2013-07-19 14:00:00,61.51,61.52,61.48,61.51,13100.0,45.0526,45.0599,45.0306,45.0526,13100.0
2013-07-19 14:05:00,61.51,61.57,61.51,61.56,26100.0,45.0526,45.0965,45.0526,45.0892,26100.0
2013-07-19 14:10:00,61.56,61.62,61.55,61.59,34300.0,45.0892,45.1332,45.0819,45.1112,34300.0
2013-07-19 14:15:00,61.59,61.61,61.54,61.61,21200.0,45.1112,45.1258,45.0746,45.1258,21200.0
2013-07-19 14:20:00,61.62,61.63,61.53,61.53,20600.0,45.1332,45.1405,45.0672,45.0672,20600.0
2013-07-19 14:25:00,61.53,61.54,61.48,61.52,24900.0,45.0672,45.0746,45.0306,45.0599,24900.0
2013-07-19 14:30:00,61.51,61.6,61.51,61.6,27500.0,45.0526,45.1185,45.0526,45.1185,27500.0
2013-07-19 14:35:00,61.59,61.61,61.51,61.52,26000.0,45.1112,45.1258,45.0526,45.0599,26000.0
2013-07-19 14:40:00,61.52,61.57,61.51,61.57,23200.0,45.0599,45.0965,45.0526,45.0965,23200.0
2013-07-19 14:45:00,61.57,61.62,61.55,61.57,26700.0,45.0965,45.1332,45.0819,45.0965,26700.0
2013-07-19 14:50:00,61.58,61.6,61.57,61.6,16400.0,45.1039,45.1185,45.0965,45.1185,16400.0
2013-07-19 14:55:00,61.59,61.62,61.58,61.59,20100.0,45.1112,45.1332,45.1039,45.1112,20100.0
2013-07-19 15:00:00,61.6,61.61,61.56,61.59,23400.0,45.1185,45.1258,45.0892,45.1112,23400.0
2013-07-19 15:05:00,61.59,61.64,61.59,61.61,27700.0,45.1112,45.1478,45.1112,45.1258,27700.0
2013-07-19 15:10:00,61.62,61.65,61.61,61.63,25900.0,45.1332,45.1551,45.1258,45.1405,25900.0
2013-07-19 15:15:00,61.64,61.65,61.61,61.61,19500.0,45.1478,45.1551,45.1258,45.1258,19500.0
2013-07-19 15:20:00,61.61,61.61,61.58,61.6,19500.0,45.1258,45.1258,45.1039,45.1185,19500.0
2013-07-19 15:25:00,61.61,61.64,61.59,61.63,26800.0,45.1258,45.1478,45.1112,45.1405,26800.0
2013-07-19 15:30:00,61.62,61.65,61.61,61.62,46200.0,45.1332,45.1551,45.1258,45.1332,46200.0
2013-07-19 15:35:00,61.61,61.66,61.6,61.61,62500.0,45.1258,45.1625,45.1185,45.1258,62500.0
2013-07-19 15:40:00,61.62,61.7,61.61,61.69,45400.0,45.1332,45.1917,45.1258,45.1844,45400.0
2013-07-19 15:45:00,61.69,61.7,61.68,61.7,51000.0,45.1844,45.1917,45.1771,45.1917,51000.0
2013-07-19 15:50:00,61.69,61.7,61.66,61.67,69600.0,45.1844,45.1917,45.1625,45.1698,69600.0
2013-07-19 15:55:00,61.67,61.68,61.63,61.64,162800.0,45.1698,45.1771,45.1405,45.1478,162800.0
2013-07-22 09:30:00,61.67,61.7,61.55,61.61,91700.0,45.1698,45.1917,45.0819,45.1258,91700.0
2013-07-22 09:35:00,61.61,61.79,61.59,61.78,63200.0,45.1258,45.2577,45.1112,45.2503,63200.0
2013-07-22 09:40:00,61.8,61.8,61.65,61.67,39300.0,45.265,45.265,45.1551,45.1698,39300.0
2013-07-22 09:45:00,61.68,61.76,61.62,61.76,34500.0,45.1771,45.2357,45.1332,45.2357,34500.0
2013-07-22 09:50:00,61.76,61.83,61.69,61.76,36200.0,45.2357,45.287,45.1844,45.2357,36200.0
2013-07-22 09:55:00,61.75,61.78,61.65,61.76,32200.0,45.2284,45.2503,45.1551,45.2357,32200.0
2013-07-22 10:00:00,61.75,61.76,61.66,61.71,51700.0,45.2284,45.2357,45.1625,45.1991,51700.0
2013-07-22 10:05:00,61.71,61.77,61.68,61.73,49100.0,45.1991,45.243,45.1771,45.2137,49100.0
2013-07-22 10:10:00,61.73,61.83,61.72,61.75,30200.0,45.2137,45.287,45.2064,45.2284,30200.0
2013-07-22 10:15:00,61.76,61.85,61.76,61.78,32500.0,45.2357,45.3016,45.2357,45.2503,32500.0
2013-07-22 10:20:00,61.79,61.83,61.76,61.83,25800.0,45.2577,45.287,45.2357,45.287,25800.0
2013-07-22 10:25:00,61.84,61.86,61.81,61.82,35000.0,45.2943,45.3089,45.2723,45.2796,35000.0
2013-07-22 10:30:00,61.83,61.84,61.77,61.78,21400.0,45.287,45.2943,45.243,45.2503,21400.0
2013-07-22 10:35:00,61.78,61.85,61.76,61.76,13800.0,45.2503,45.3016,45.2357,45.2357,13800.0
2013-07-22 10:40:00,61.77,61.8,61.77,61.79,44500.0,45.243,45.265,45.243,45.2577,44500.0
2013-07-22 10:45:00,61.78,61.81,61.71,61.72,24600.0,45.2503,45.2723,45.1991,45.2064,24600.0
2013-07-22 10:50:00,61.73,61.73,61.68,61.68,14900.0,45.2137,45.2137,45.1771,45.1771,14900.0
2013-07-22 10:55:00,61.67,61.68,61.65,61.66,18300.0,45.1698,45.1771,45.1551,45.1625,18300.0
2013-07-22 11:00:00,61.66,61.69,61.66,61.66,26500.0,45.1625,45.1844,45.1625,45.1625,26500.0
2013-07-22 11:05:00,61.67,61.82,61.67,61.82,29600.0,45.1698,45.2796,45.1698,45.2796,29600.0
2013-07-22 11:10:00,61.83,61.9,61.83,61.86,24200.0,45.287,45.3382,45.287,45.3089,24200.0
2013-07-22 11:15:00,61.86,61.87,61.83,61.83,7600.0,45.3089,45.3163,45.287,45.287,7600.0
2013-07-22 11:20:00,61.83,61.87,61.83,61.85,9200.0,45.287,45.3163,45.287,45.3016,9200.0
2013-07-22 11:25:00,61.85,61.88,61.84,61.84,17500.0,45.3016,45.3236,45.2943,45.2943,17500.0
2013-07-22 11:30:00,61.84,61.89,61.83,61.89,21000.0,45.2943,45.3309,45.287,45.3309,21000.0
2013-07-22 11:35:00,61.88,61.98,61.88,61.97,43500.0,45.3236,45.3968,45.3236,45.3895,43500.0
2013-07-22 11:40:00,61.97,62.0,61.95,61.95,24800.0,45.3895,45.4115,45.3749,45.3749,24800.0
2013-07-22 11:45:00,61.94,61.94,61.88,61.92,22200.0,45.3675,45.3675,45.3236,45.3529,22200.0
2013-07-22 11:50:00,61.92,61.92,61.86,61.87,21200.0,45.3529,45.3529,45.3089,45.3163,21200.0
2013-07-22 11:55:00,61.87,61.91,61.86,61.87,25300.0,45.3163,45.3456,45.3089,45.3163,25300.0
2013-07-22 12:00:00,61.86,61.89,61.84,61.88,20200.0,45.3089,45.3309,45.2943,45.3236,20200.0
2013-07-22 12:05:00,61.89,61.92,61.88,61.9,19000.0,45.3309,45.3529,45.3236,45.3382,19000.0
2013-07-22 12:10:00,61.9,61.92,61.88,61.88,10500.0,45.3382,45.3529,45.3236,45.3236,10500.0
2013-07-22 12:15:00,61.89,61.89,61.84,61.84,47900.0,45.3309,45.3309,45.2943,45.2943,47900.0
2013-07-22 12:20:00,61.85,61.86,61.81,61.84,18500.0,45.3016,45.3089,45.2723,45.2943,18500.0
2013-07-22 12:25:00,61.84,61.9,61.83,61.89,12700.0,45.2943,45.3382,45.287,45.3309,12700.0
2013-07-22 12:30:00,61.9,61.91,61.88,61.9,16400.0,45.3382,45.3456,45.3236,45.3382,16400.0
2013-07-22 12:35:00,61.9,61.94,61.89,61.93,14900.0,45.3382,45.3675,45.3309,45.3602,14900.0
2013-07-22 12:40:00,61.93,61.95,61.93,61.95,12200.0,45.3602,45.3749,45.3602,45.3749,12200.0
2013-07-22 12:45:00,61.94,61.94,61.89,61.9,8700.0,45.3675,45.3675,45.3309,45.3382,8700.0
2013-07-22 12:50:00,61.88,61.91,61.88,61.91,8000.0,45.3236,45.3456,45.3236,45.3456,8000.0
2013-07-22 12:55:00,61.91,61.92,61.9,61.9,9700.0,45.3456,45.3529,45.3382,45.3382,9700.0
2013-07-22 13:00:00,61.9,61.92,61.88,61.92,16300.0,45.3382,45.3529,45.3236,45.3529,16300.0
2013-07-22 13:05:00,61.92,61.94,61.91,61.91,8300.0,45.3529,45.3675,45.3456,45.3456,8300.0
2013-07-22 13:10:00,61.9,61.96,61.9,61.96,15700.0,45.3382,45.3822,45.3382,45.3822,15700.0
2013-07-22 13:15:00,61.95,61.97,61.94,61.95,27100.0,45.3749,45.3895,45.3675,45.3749,27100.0
2013-07-22 13:20:00,61.95,61.96,61.93,61.94,11200.0,45.3749,45.3822,45.3602,45.3675,11200.0
2013-07-22 13:25:00,61.93,61.96,61.92,61.95,18700.0,45.3602,45.3822,45.3529,45.3749,18700.0
2013-07-22 13:30:00,61.95,61.96,61.93,61.96,11400.0,45.3749,45.3822,45.3602,45.3822,11400.0
2013-07-22 13:35:00,61.96,61.96,61.92,61.93,8500.0,45.3822,45.3822,45.3529,45.3602,8500.0
2013-07-22 13:40:00,61.93,61.93,61.87,61.89,23300.0,45.3602,45.3602,45.3163,45.3309,23300.0
2013-07-22 13:45:00,61.89,61.89,61.83,61.83,15500.0,45.3309,45.3309,45.287,45.287,15500.0
2013-07-22 13:50:00,61.84,61.85,61.82,61.83,9600.0,45.2943,45.3016,45.2796,45.287,9600.0
2013-07-22 13:55:00,61.82,61.84,61.79,61.83,32900.0,45.2796,45.2943,45.2577,45.287,32900.0
2013-07-22 14:00:00,61.83,61.84,61.81,61.82,15300.0,45.287,45.2943,45.2723,45.2796,15300.0
2013-07-22 14:05:00,61.8,61.82,61.8,61.82,7900.0,45.265,45.2796,45.265,45.2796,7900.0
2013-07-22 14:10:00,61.82,61.87,61.81,61.85,29900.0,45.2796,45.3163,45.2723,45.3016,29900.0
2013-07-22 14:15:00,61.84,61.85,61.83,61.83,7700.0,45.2943,45.3016,45.287,45.287,7700.0
2013-07-22 14:20:00,61.83,61.84,61.77,61.8,33400.0,45.287,45.2943,45.243,45.265,33400.0
2013-07-22 14:25:00,61.81,61.82,61.81,61.81,4700.0,45.2723,45.2796,45.2723,45.2723,4700.0
2013-07-22 14:30:00,61.82,61.82,61.79,61.8,31800.0,45.2796,45.2796,45.2577,45.265,31800.0
2013-07-22 14:35:00,61.8,61.81,61.78,61.79,24200.0,45.265,45.2723,45.2503,45.2577,24200.0
2013-07-22 14:40:00,61.78,61.81,61.78,61.8,18700.0,45.2503,45.2723,45.2503,45.265,18700.0
2013-07-22 14:45:00,61.8,61.81,61.78,61.78,29700.0,45.265,45.2723,45.2503,45.2503,29700.0
2013-07-22 14:50:00,61.78,61.81,61.78,61.8,24300.0,45.2503,45.2723,45.2503,45.265,24300.0
2013-07-22 14:55:00,61.81,61.81,61.79,61.79,47100.0,45.2723,45.2723,45.2577,45.2577,47100.0
2013-07-22 15:00:00,61.8,61.8,61.75,61.78,24500.0,45.265,45.265,45.2284,45.2503,24500.0
2013-07-22 15:05:00,61.78,61.79,61.74,61.78,27900.0,45.2503,45.2577,45.221,45.2503,27900.0
2013-07-22 15:10:00,61.78,61.79,61.78,61.78,5700.0,45.2503,45.2577,45.2503,45.2503,5700.0
2013-07-22 15:15:00,61.78,61.8,61.77,61.77,35300.0,45.2503,45.265,45.243,45.243,35300.0
2013-07-22 15:20:00,61.78,61.78,61.76,61.76,12100.0,45.2503,45.2503,45.2357,45.2357,12100.0
2013-07-22 15:25:00,61.76,61.76,61.74,61.75,30400.0,45.2357,45.2357,45.221,45.2284,30400.0
2013-07-22 15:30:00,61.75,61.75,61.74,61.75,15900.0,45.2284,45.2284,45.221,45.2284,15900.0
2013-07-22 15:35:00,61.74,61.75,61.66,61.69,51200.0,45.221,45.2284,45.1625,45.1844,51200.0
2013-07-22 15:40:00,61.69,61.75,61.69,61.73,29100.0,45.1844,45.2284,45.1844,45.2137,29100.0
2013-07-22 15:45:00,61.73,61.73,61.7,61.7,39000.0,45.2137,45.2137,45.1917,45.1917,39000.0
2013-07-22 15:50:00,61.7,61.76,61.69,61.75,48500.0,45.1917,45.2357,45.1844,45.2284,48500.0
2013-07-22 15:55:00,61.75,61.82,61.75,61.81,327000.0,45.2284,45.2796,45.2284,45.2723,327000.0
2013-07-23 09:30:00,62.08,62.36,61.82,61.87,91900.0,45.4701,45.6752,45.2796,45.3163,91900.0
2013-07-23 09:35:00,61.86,61.98,61.83,61.84,36200.0,45.3089,45.3968,45.287,45.2943,36200.0
2013-07-23 09:40:00,61.85,61.85,61.78,61.82,23600.0,45.3016,45.3016,45.2503,45.2796,23600.0
2013-07-23 09:45:00,61.82,61.86,61.81,61.82,20300.0,45.2796,45.3089,45.2723,45.2796,20300.0
2013-07-23 09:50:00,61.82,61.82,61.68,61.69,30600.0,45.2796,45.2796,45.1771,45.1844,30600.0
2013-07-23 09:55:00,61.68,61.75,61.66,61.74,25100.0,45.1771,45.2284,45.1625,45.221,25100.0
2013-07-23 10:00:00,61.74,61.76,61.7,61.7,28100.0,45.221,45.2357,45.1917,45.1917,28100.0
2013-07-23 10:05:00,61.7,61.73,61.65,61.72,45500.0,45.1917,45.2137,45.1551,45.2064,45500.0
2013-07-23 10:10:00,61.72,61.76,61.72,61.73,21600.0,45.2064,45.2357,45.2064,45.2137,21600.0
2013-07-23 10:15:00,61.73,61.75,61.66,61.66,23600.0,45.2137,45.2284,45.1625,45.1625,23600.0
2013-07-23 10:20:00,61.66,61.7,61.64,61.69,25700.0,45.1625,45.1917,45.1478,45.1844,25700.0
2013-07-23 10:25:00,61.69,61.73,61.67,61.72,14200.0,45.1844,45.2137,45.1698,45.2064,14200.0
2013-07-23 10:30:00,61.72,61.77,61.71,61.77,22300.0,45.2064,45.243,45.1991,45.243,22300.0
2013-07-23 10:35:00,61.76,61.76,61.65,61.66,23800.0,45.2357,45.2357,45.1551,45.1625,23800.0
2013-07-23 10:40:00,61.65,61.69,61.64,61.68,18200.0,45.1551,45.1844,45.1478,45.1771,18200.0
2013-07-23 10:45:00,61.68,61.71,61.65,61.67,13700.0,45.1771,45.1991,45.1551,45.1698,13700.0
2013-07-23 10:50:00,61.68,61.72,61.68,61.7,17300.0,45.1771,45.2064,45.1771,45.1917,17300.0
2013-07-23 10:55:00,61.7,61.71,61.64,61.67,21100.0,45.1917,45.1991,45.1478,45.1698,21100.0
2013-07-23 11:00:00,61.66,61.68,61.63,61.68,10000.0,45.1625,45.1771,45.1405,45.1771,10000.0
2013-07-23 11:05:00,61.67,61.71,61.67,61.71,18600.0,45.1698,45.1991,45.1698,45.1991,18600.0
2013-07-23 11:10:00,61.71,61.71,61.68,61.7,11000.0,45.1991,45.1991,45.1771,45.1917,11000.0
2013-07-23 11:15:00,61.7,61.71,61.69,61.7,21500.0,45.1917,45.1991,45.1844,45.1917,21500.0
2013-07-23 11:20:00,61.69,61.69,61.67,61.68,11200.0,45.1844,45.1844,45.1698,45.1771,11200.0
2013-07-23 11:25:00,61.68,61.68,61.61,61.61,26000.0,45.1771,45.1771,45.1258,45.1258,26000.0
2013-07-23 11:30:00,61.61,61.62,61.53,61.54,28500.0,45.1258,45.1332,45.0672,45.0746,28500.0
2013-07-23 11:35:00,61.54,61.54,61.5,61.52,16100.0,45.0746,45.0746,45.0453,45.0599,16100.0
2013-07-23 11:40:00,61.51,61.55,61.49,61.55,20000.0,45.0526,45.0819,45.0379,45.0819,20000.0
2013-07-23 11:45:00,61.55,61.55,61.5,61.54,15600.0,45.0819,45.0819,45.0453,45.0746,15600.0
2013-07-23 11:50:00,61.53,61.55,61.51,61.55,14800.0,45.0672,45.0819,45.0526,45.0819,14800.0
2013-07-23 11:55:00,61.54,61.57,61.51,61.57,30000.0,45.0746,45.0965,45.0526,45.0965,30000.0
2013-07-23 12:00:00,61.56,61.58,61.54,61.58,22000.0,45.0892,45.1039,45.0746,45.1039,22000.0
2013-07-23 12:05:00,61.58,61.66,61.58,61.64,44200.0,45.1039,45.1625,45.1039,45.1478,44200.0
2013-07-23 12:10:00,61.65,61.7,61.63,61.69,47000.0,45.1551,45.1917,45.1405,45.1844,47000.0
2013-07-23 12:15:00,61.7,61.7,61.69,61.69,15100.0,45.1917,45.1917,45.1844,45.1844,15100.0
2013-07-23 12:20:00,61.69,61.7,61.69,61.7,10300.0,45.1844,45.1917,45.1844,45.1917,10300.0
2013-07-23 12:25:00,61.7,61.78,61.69,61.77,13900.0,45.1917,45.2503,45.1844,45.243,13900.0
2013-07-23 12:30:00,61.78,61.79,61.76,61.76,15500.0,45.2503,45.2577,45.2357,45.2357,15500.0
2013-07-23 12:35:00,61.77,61.81,61.76,61.8,19100.0,45.243,45.2723,45.2357,45.265,19100.0
2013-07-23 12:40:00,61.8,61.85,61.8,61.83,33900.0,45.265,45.3016,45.265,45.287,33900.0
2013-07-23 12:45:00,61.83,61.84,61.8,61.8,28600.0,45.287,45.2943,45.265,45.265,28600.0
2013-07-23 12:50:00,61.8,61.82,61.76,61.76,39700.0,45.265,45.2796,45.2357,45.2357,39700.0
2013-07-23 12:55:00,61.77,61.78,61.75,61.78,27100.0,45.243,45.2503,45.2284,45.2503,27100.0
2013-07-23 13:00:00,61.79,61.84,61.78,61.84,17500.0,45.2577,45.2943,45.2503,45.2943,17500.0
2013-07-23 13:05:00,61.84,61.93,61.84,61.93,25800.0,45.2943,45.3602,45.2943,45.3602,25800.0
2013-07-23 13:10:00,61.92,61.93,61.91,61.93,36000.0,45.3529,45.3602,45.3456,45.3602,36000.0
2013-07-23 13:15:00,61.92,61.96,61.92,61.96,36600.0,45.3529,45.3822,45.3529,45.3822,36600.0
2013-07-23 13:20:00,61.95,61.98,61.89,61.89,43000.0,45.3749,45.3968,45.3309,45.3309,43000.0
2013-07-23 13:25:00,61.89,61.89,61.86,61.88,22500.0,45.3309,45.3309,45.3089,45.3236,22500.0
2013-07-23 13:30:00,61.87,61.88,61.84,61.85,22400.0,45.3163,45.3236,45.2943,45.3016,22400.0
2013-07-23 13:35:00,61.84,61.88,61.83,61.88,15500.0,45.2943,45.3236,45.287,45.3236,15500.0
2013-07-23 13:40:00,61.88,61.94,61.88,61.94,18700.0,45.3236,45.3675,45.3236,45.3675,18700.0
2013-07-23 13:45:00,61.94,62.0,61.94,61.99,40800.0,45.3675,45.4115,45.3675,45.4042,40800.0
2013-07-23 13:50:00,61.99,62.0,61.96,61.96,35000.0,45.4042,45.4115,45.3822,45.3822,35000.0
2013-07-23 13:55:00,61.97,61.97,61.93,61.96,40900.0,45.3895,45.3895,45.3602,45.3822,40900.0
2013-07-23 14:00:00,61.96,61.99,61.96,61.98,28300.0,45.3822,45.4042,45.3822,45.3968,28300.0
2013-07-23 14:05:00,61.98,62.0,61.98,61.99,26400.0,45.3968,45.4115,45.3968,45.4042,26400.0
2013-07-23 14:10:00,61.98,62.0,61.96,61.96,20300.0,45.3968,45.4115,45.3822,45.3822,20300.0
2013-07-23 14:15:00,61.97,61.98,61.96,61.96,15200.0,45.3895,45.3968,45.3822,45.3822,15200.0
2013-07-23 14:20:00,61.97,61.98,61.92,61.92,47200.0,45.3895,45.3968,45.3529,45.3529,47200.0
2013-07-23 14:25:00,61.93,61.93,61.9,61.93,28100.0,45.3602,45.3602,45.3382,45.3602,28100.0
2013-07-23 14:30:00,61.93,61.98,61.92,61.97,23900.0,45.3602,45.3968,45.3529,45.3895,23900.0
2013-07-23 14:35:00,61.97,62.0,61.96,61.99,38300.0,45.3895,45.4115,45.3822,45.4042,38300.0
2013-07-23 14:40:00,62.0,62.08,61.99,62.08,69800.0,45.4115,45.4701,45.4042,45.4701,69800.0
2013-07-23 14:45:00,62.07,62.09,62.01,62.01,42900.0,45.4628,45.4774,45.4188,45.4188,42900.0
2013-07-23 14:50:00,62.0,62.04,62.0,62.04,22700.0,45.4115,45.4408,45.4115,45.4408,22700.0
2013-07-23 14:55:00,62.04,62.04,62.02,62.03,19100.0,45.4408,45.4408,45.4261,45.4335,19100.0
2013-07-23 15:00:00,62.03,62.04,61.96,62.04,79200.0,45.4335,45.4408,45.3822,45.4408,79200.0
2013-07-23 15:05:00,62.04,62.06,62.04,62.05,32900.0,45.4408,45.4554,45.4408,45.4481,32900.0
2013-07-23 15:10:00,62.06,62.07,62.02,62.04,45900.0,45.4554,45.4628,45.4261,45.4408,45900.0
2013-07-23 15:15:00,62.04,62.04,62.02,62.02,32600.0,45.4408,45.4408,45.4261,45.4261,32600.0
2013-07-23 15:20:00,62.02,62.03,62.01,62.02,32100.0,45.4261,45.4335,45.4188,45.4261,32100.0
2013-07-23 15:25:00,62.01,62.06,62.01,62.05,36000.0,45.4188,45.4554,45.4188,45.4481,36000.0
2013-07-23 15:30:00,62.05,62.07,62.04,62.04,46900.0,45.4481,45.4628,45.4408,45.4408,46900.0
2013-07-23 15:35:00,62.05,62.05,61.97,61.98,71500.0,45.4481,45.4481,45.3895,45.3968,71500.0
2013-07-23 15:40:00,61.98,61.98,61.95,61.96,57000.0,45.3968,45.3968,45.3749,45.3822,57000.0
2013-07-23 15:45:00,61.96,61.97,61.91,61.92,47500.0,45.3822,45.3895,45.3456,45.3529,47500.0
2013-07-23 15:50:00,61.91,61.94,61.9,61.91,94700.0,45.3456,45.3675,45.3382,45.3456,94700.0
2013-07-23 15:55:00,61.9,61.93,61.87,61.92,169100.0,45.3382,45.3602,45.3163,45.3529,169100.0
2013-07-24 09:30:00,61.94,61.99,61.85,61.85,55900.0,45.3675,45.4042,45.3016,45.3016,55900.0
2013-07-24 09:35:00,61.88,62.01,61.87,61.96,29700.0,45.3236,45.4188,45.3163,45.3822,29700.0
2013-07-24 09:40:00,61.98,62.01,61.71,61.71,47200.0,45.3968,45.4188,45.1991,45.1991,47200.0
2013-07-24 09:45:00,61.72,61.82,61.69,61.73,71900.0,45.2064,45.2796,45.1844,45.2137,71900.0
2013-07-24 09:50:00,61.73,61.73,61.52,61.55,67800.0,45.2137,45.2137,45.0599,45.0819,67800.0
2013-07-24 09:55:00,61.56,61.66,61.5,61.55,52400.0,45.0892,45.1625,45.0453,45.0819,52400.0
2013-07-24 10:00:00,61.55,61.67,61.44,61.54,54100.0,45.0819,45.1698,45.0013,45.0746,54100.0
2013-07-24 10:05:00,61.55,61.65,61.51,61.64,29900.0,45.0819,45.1551,45.0526,45.1478,29900.0
2013-07-24 10:10:00,61.63,61.63,61.53,61.62,31400.0,45.1405,45.1405,45.0672,45.1332,31400.0
2013-07-24 10:15:00,61.63,61.63,61.57,61.59,32700.0,45.1405,45.1405,45.0965,45.1112,32700.0
2013-07-24 10:20:00,61.58,61.58,61.44,61.47,47000.0,45.1039,45.1039,45.0013,45.0233,47000.0
2013-07-24 10:25:00,61.47,61.49,61.4,61.43,29900.0,45.0233,45.0379,44.972,44.994,29900.0
2013-07-24 10:30:00,61.43,61.58,61.43,61.53,28600.0,44.994,45.1039,44.994,45.0672,28600.0
2013-07-24 10:35:00,61.53,61.61,61.52,61.54,45600.0,45.0672,45.1258,45.0599,45.0746,45600.0
2013-07-24 10:40:00,61.55,61.57,61.52,61.55,21900.0,45.0819,45.0965,45.0599,45.0819,21900.0
2013-07-24 10:45:00,61.56,61.57,61.54,61.56,17900.0,45.0892,45.0965,45.0746,45.0892,17900.0
2013-07-24 10:50:00,61.55,61.6,61.55,61.6,33800.0,45.0819,45.1185,45.0819,45.1185,33800.0
2013-07-24 10:55:00,61.6,61.61,61.59,61.6,32000.0,45.1185,45.1258,45.1112,45.1185,32000.0
2013-07-24 11:00:00,61.6,61.62,61.57,61.58,49900.0,45.1185,45.1332,45.0965,45.1039,49900.0
2013-07-24 11:05:00,61.58,61.62,61.57,61.61,29000.0,45.1039,45.1332,45.0965,45.1258,29000.0
2013-07-24 11:10:00,61.61,61.66,61.6,61.6,27000.0,45.1258,45.1625,45.1185,45.1185,27000.0
2013-07-24 11:15:00,61.61,61.65,61.6,61.62,13000.0,45.1258,45.1551,45.1185,45.1332,13000.0
2013-07-24 11:20:00,61.62,61.67,61.61,61.66,12300.0,45.1332,45.1698,45.1258,45.1625,12300.0
2013-07-24 11:25:00,61.65,61.7,61.65,61.66,8200.0,45.1551,45.1917,45.1551,45.1625,8200.0
2013-07-24 11:30:00,61.67,61.69,61.61,61.63,29200.0,45.1698,45.1844,45.1258,45.1405,29200.0
2013-07-24 11:35:00,61.64,61.66,61.6,61.64,25800.0,45.1478,45.1625,45.1185,45.1478,25800.0
2013-07-24 11:40:00,61.64,61.65,61.63,61.64,7500.0,45.1478,45.1551,45.1405,45.1478,7500.0
2013-07-24 11:45:00,61.64,61.66,61.6,61.65,19500.0,45.1478,45.1625,45.1185,45.1551,19500.0
2013-07-24 11:50:00,61.64,61.65,61.56,61.56,21700.0,45.1478,45.1551,45.0892,45.0892,21700.0
2013-07-24 11:55:00,61.56,61.64,61.56,61.61,16000.0,45.0892,45.1478,45.0892,45.1258,16000.0
2013-07-24 12:00:00,61.62,61.67,61.57,61.66,23200.0,45.1332,45.1698,45.0965,45.1625,23200.0
2013-07-24 12:05:00,61.66,61.67,61.53,61.54,42100.0,45.1625,45.1698,45.0672,45.0746,42100.0
2013-07-24 12:10:00,61.54,61.55,61.45,61.46,21100.0,45.0746,45.0819,45.0086,45.016,21100.0
2013-07-24 12:15:00,61.46,61.47,61.42,61.42,17600.0,45.016,45.0233,44.9867,44.9867,17600.0
2013-07-24 12:20:00,61.42,61.43,61.4,61.42,16900.0,44.9867,44.994,44.972,44.9867,16900.0
2013-07-24 12:25:00,61.43,61.43,61.4,61.41,22400.0,44.994,44.994,44.972,44.9793,22400.0
2013-07-24 12:30:00,61.41,61.48,61.38,61.48,25100.0,44.9793,45.0306,44.9574,45.0306,25100.0
2013-07-24 12:35:00,61.48,61.54,61.47,61.53,44200.0,45.0306,45.0746,45.0233,45.0672,44200.0
2013-07-24 12:40:00,61.53,61.59,61.52,61.59,22400.0,45.0672,45.1112,45.0599,45.1112,22400.0
2013-07-24 12:45:00,61.59,61.61,61.57,61.57,17000.0,45.1112,45.1258,45.0965,45.0965,17000.0
2013-07-24 12:50:00,61.57,61.58,61.52,61.58,24600.0,45.0965,45.1039,45.0599,45.1039,24600.0
2013-07-24 12:55:00,61.58,61.59,61.55,61.58,20700.0,45.1039,45.1112,45.0819,45.1039,20700.0
2013-07-24 13:00:00,61.58,61.62,61.58,61.61,17400.0,45.1039,45.1332,45.1039,45.1258,17400.0
2013-07-24 13:05:00,61.61,61.65,61.59,61.65,29200.0,45.1258,45.1551,45.1112,45.1551,29200.0
2013-07-24 13:10:00,61.65,61.67,61.59,61.61,21900.0,45.1551,45.1698,45.1112,45.1258,21900.0
2013-07-24 13:15:00,61.58,61.61,61.53,61.6,24200.0,45.1039,45.1258,45.0672,45.1185,24200.0
2013-07-24 13:20:00,61.6,61.61,61.58,61.59,12200.0,45.1185,45.1258,45.1039,45.1112,12200.0
2013-07-24 13:25:00,61.59,61.63,61.59,61.59,15500.0,45.1112,45.1405,45.1112,45.1112,15500.0
2013-07-24 13:30:00,61.59,61.59,61.54,61.56,10700.0,45.1112,45.1112,45.0746,45.0892,10700.0
2013-07-24 13:35:00,61.55,61.6,61.52,61.6,14300.0,45.0819,45.1185,45.0599,45.1185,14300.0
2013-07-24 13:40:00,61.59,61.6,61.52,61.54,22500.0,45.1112,45.1185,45.0599,45.0746,22500.0
2013-07-24 13:45:00,61.53,61.6,61.52,61.58,28200.0,45.0672,45.1185,45.0599,45.1039,28200.0
2013-07-24 13:50:00,61.57,61.58,61.53,61.57,11400.0,45.0965,45.1039,45.0672,45.0965,11400.0
2013-07-24 13:55:00,61.55,61.57,61.52,61.57,11700.0,45.0819,45.0965,45.0599,45.0965,11700.0
2013-07-24 14:00:00,61.56,61.6,61.55,61.58,15600.0,45.0892,45.1185,45.0819,45.1039,15600.0
2013-07-24 14:05:00,61.57,61.62,61.57,61.58,14700.0,45.0965,45.1332,45.0965,45.1039,14700.0
2013-07-24 14:10:00,61.58,61.64,61.58,61.64,26500.0,45.1039,45.1478,45.1039,45.1478,26500.0
2013-07-24 14:15:00,61.63,61.65,61.62,61.64,15500.0,45.1405,45.1551,45.1332,45.1478,15500.0
2013-07-24 14:20:00,61.63,61.67,61.63,61.67,11800.0,45.1405,45.1698,45.1405,45.1698,11800.0
2013-07-24 14:25:00,61.66,61.7,61.66,61.68,13000.0,45.1625,45.1917,45.1625,45.1771,13000.0
2013-07-24 14:30:00,61.68,61.69,61.55,61.55,15400.0,45.1771,45.1844,45.0819,45.0819,15400.0
2013-07-24 14:35:00,61.55,61.6,61.51,61.59,24000.0,45.0819,45.1185,45.0526,45.1112,24000.0
2013-07-24 14:40:00,61.59,61.6,61.56,61.57,18000.0,45.1112,45.1185,45.0892,45.0965,18000.0
2013-07-24 14:45:00,61.57,61.59,61.54,61.59,15800.0,45.0965,45.1112,45.0746,45.1112,15800.0
2013-07-24 14:50:00,61.58,61.59,61.56,61.56,9700.0,45.1039,45.1112,45.0892,45.0892,9700.0
2013-07-24 14:55:00,61.54,61.59,61.54,61.57,21600.0,45.0746,45.1112,45.0746,45.0965,21600.0
2013-07-24 15:00:00,61.58,61.59,61.48,61.49,16000.0,45.1039,45.1112,45.0306,45.0379,16000.0
2013-07-24 15:05:00,61.49,61.5,61.45,61.48,19100.0,45.0379,45.0453,45.0086,45.0306,19100.0
2013-07-24 15:10:00,61.48,61.52,61.45,61.48,17200.0,45.0306,45.0599,45.0086,45.0306,17200.0
2013-07-24 15:15:00,61.48,61.51,61.47,61.51,20000.0,45.0306,45.0526,45.0233,45.0526,20000.0
2013-07-24 15:20:00,61.49,61.59,61.49,61.54,23300.0,45.0379,45.1112,45.0379,45.0746,23300.0
2013-07-24 15:25:00,61.54,61.57,61.52,61.56,16700.0,45.0746,45.0965,45.0599,45.0892,16700.0
2013-07-24 15:30:00,61.56,61.56,61.51,61.53,25300.0,45.0892,45.0892,45.0526,45.0672,25300.0
2013-07-24 15:35:00,61.53,61.58,61.52,61.52,32100.0,45.0672,45.1039,45.0599,45.0599,32100.0
2013-07-24 15:40:00,61.52,61.63,61.52,61.55,43300.0,45.0599,45.1405,45.0599,45.0819,43300.0
2013-07-24 15:45:00,61.56,61.59,61.54,61.56,44800.0,45.0892,45.1112,45.0746,45.0892,44800.0
2013-07-24 15:50:00,61.56,61.62,61.56,61.56,71000.0,45.0892,45.1332,45.0892,45.0892,71000.0
2013-07-24 15:55:00,61.56,61.69,61.56,61.65,127000.0,45.0892,45.1844,45.0892,45.1551,127000.0
2013-07-25 09:30:00,61.5,61.5,61.28,61.37,88500.0,45.0453,45.0453,44.8841,44.95,88500.0
2013-07-25 09:35:00,61.39,61.61,61.36,61.48,22700.0,44.9647,45.1258,44.9427,45.0306,22700.0
2013-07-25 09:40:00,61.47,61.48,61.37,61.38,31600.0,45.0233,45.0306,44.95,44.9574,31600.0
2013-07-25 09:45:00,61.38,61.51,61.36,61.5,20200.0,44.9574,45.0526,44.9427,45.0453,20200.0
2013-07-25 09:50:00,61.5,61.55,61.49,61.49,25500.0,45.0453,45.0819,45.0379,45.0379,25500.0
2013-07-25 09:55:00,61.48,61.55,61.25,61.26,114000.0,45.0306,45.0819,44.8621,44.8695,114000.0
2013-07-25 10:00:00,61.25,61.39,61.25,61.39,35000.0,44.8621,44.9647,44.8621,44.9647,35000.0
2013-07-25 10:05:00,61.4,61.47,61.4,61.43,28500.0,44.972,45.0233,44.972,44.994,28500.0
2013-07-25 10:10:00,61.43,61.44,61.39,61.43,12700.0,44.994,45.0013,44.9647,44.994,12700.0
2013-07-25 10:15:00,61.44,61.48,61.38,61.45,28700.0,45.0013,45.0306,44.9574,45.0086,28700.0
2013-07-25 10:20:00,61.44,61.5,61.43,61.5,20300.0,45.0013,45.0453,44.994,45.0453,20300.0
2013-07-25 10:25:00,61.51,61.53,61.43,61.49,37000.0,45.0526,45.0672,44.994,45.0379,37000.0
2013-07-25 10:30:00,61.49,61.54,61.46,61.46,28900.0,45.0379,45.0746,45.016,45.016,28900.0
2013-07-25 10:35:00,61.47,61.54,61.44,61.5,53400.0,45.0233,45.0746,45.0013,45.0453,53400.0
2013-07-25 10:40:00,61.48,61.57,61.47,61.57,17000.0,45.0306,45.0965,45.0233,45.0965,17000.0
2013-07-25 10:45:00,61.58,61.61,61.57,61.58,21800.0,45.1039,45.1258,45.0965,45.1039,21800.0
2013-07-25 10:50:00,61.57,61.65,61.57,61.57,27900.0,45.0965,45.1551,45.0965,45.0965,27900.0
2013-07-25 10:55:00,61.56,61.57,61.54,61.55,12300.0,45.0892,45.0965,45.0746,45.0819,12300.0
2013-07-25 11:00:00,61.55,61.61,61.49,61.49,67000.0,45.0819,45.1258,45.0379,45.0379,67000.0
2013-07-25 11:05:00,61.48,61.51,61.45,61.46,28800.0,45.0306,45.0526,45.0086,45.016,28800.0
2013-07-25 11:10:00,61.46,61.46,61.4,61.42,15200.0,45.016,45.016,44.972,44.9867,15200.0
2013-07-25 11:15:00,61.41,61.41,61.36,61.38,17200.0,44.9793,44.9793,44.9427,44.9574,17200.0
2013-07-25 11:20:00,61.38,61.39,61.31,61.32,13900.0,44.9574,44.9647,44.9061,44.9134,13900.0
2013-07-25 11:25:00,61.32,61.33,61.26,61.27,19800.0,44.9134,44.9207,44.8695,44.8768,19800.0
2013-07-25 11:30:00,61.28,61.29,61.25,61.28,36400.0,44.8841,44.8914,44.8621,44.8841,36400.0
2013-07-25 11:35:00,61.28,61.3,61.24,61.26,25000.0,44.8841,44.8988,44.8548,44.8695,25000.0
2013-07-25 11:40:00,61.27,61.31,61.27,61.29,8900.0,44.8768,44.9061,44.8768,44.8914,8900.0
2013-07-25 11:45:00,61.29,61.39,61.29,61.38,28500.0,44.8914,44.9647,44.8914,44.9574,28500.0
2013-07-25 11:50:00,61.37,61.4,61.35,61.38,21400.0,44.95,44.972,44.9354,44.9574,21400.0
2013-07-25 11:55:00,61.38,61.41,61.36,61.36,9300.0,44.9574,44.9793,44.9427,44.9427,9300.0
2013-07-25 12:00:00,61.36,61.37,61.29,61.29,34100.0,44.9427,44.95,44.8914,44.8914,34100.0
2013-07-25 12:05:00,61.29,61.33,61.28,61.29,15900.0,44.8914,44.9207,44.8841,44.8914,15900.0
2013-07-25 12:10:00,61.29,61.3,61.26,61.27,12700.0,44.8914,44.8988,44.8695,44.8768,12700.0
2013-07-25 12:15:00,61.28,61.41,61.26,61.41,47900.0,44.8841,44.9793,44.8695,44.9793,47900.0
2013-07-25 12:20:00,61.41,61.52,61.4,61.45,15800.0,44.9793,45.0599,44.972,45.0086,15800.0
2013-07-25 12:25:00,61.45,61.48,61.43,61.46,11900.0,45.0086,45.0306,44.994,45.016,11900.0
2013-07-25 12:30:00,61.47,61.49,61.46,61.46,16600.0,45.0233,45.0379,45.016,45.016,16600.0
2013-07-25 12:35:00,61.46,61.51,61.46,61.51,16000.0,45.016,45.0526,45.016,45.0526,16000.0
2013-07-25 12:40:00,61.51,61.52,61.48,61.52,8100.0,45.0526,45.0599,45.0306,45.0599,8100.0
2013-07-25 12:45:00,61.53,61.58,61.53,61.58,18700.0,45.0672,45.1039,45.0672,45.1039,18700.0
2013-07-25 12:50:00,61.59,61.64,61.59,61.62,8300.0,45.1112,45.1478,45.1112,45.1332,8300.0
2013-07-25 12:55:00,61.64,61.64,61.6,61.61,17100.0,45.1478,45.1478,45.1185,45.1258,17100.0
2013-07-25 13:00:00,61.62,61.64,61.59,61.64,12000.0,45.1332,45.1478,45.1112,45.1478,12000.0
2013-07-25 13:05:00,61.64,61.65,61.61,61.62,7900.0,45.1478,45.1551,45.1258,45.1332,7900.0
2013-07-25 13:10:00,61.62,61.66,61.62,61.66,7700.0,45.1332,45.1625,45.1332,45.1625,7700.0
2013-07-25 13:15:00,61.66,61.69,61.65,61.68,11400.0,45.1625,45.1844,45.1551,45.1771,11400.0
2013-07-25 13:20:00,61.68,61.69,61.67,61.68,7800.0,45.1771,45.1844,45.1698,45.1771,7800.0
2013-07-25 13:25:00,61.68,61.68,61.65,61.68,12400.0,45.1771,45.1771,45.1551,45.1771,12400.0
2013-07-25 13:30:00,61.68,61.72,61.67,61.72,13600.0,45.1771,45.2064,45.1698,45.2064,13600.0
2013-07-25 13:35:00,61.72,61.74,61.71,61.72,27500.0,45.2064,45.221,45.1991,45.2064,27500.0
2013-07-25 13:40:00,61.72,61.73,61.69,61.7,13000.0,45.2064,45.2137,45.1844,45.1917,13000.0
2013-07-25 13:45:00,61.68,61.71,61.67,61.71,14100.0,45.1771,45.1991,45.1698,45.1991,14100.0
2013-07-25 13:50:00,61.72,61.72,61.69,61.7,9200.0,45.2064,45.2064,45.1844,45.1917,9200.0
2013-07-25 13:55:00,61.7,61.73,61.69,61.72,19000.0,45.1917,45.2137,45.1844,45.2064,19000.0
2013-07-25 14:00:00,61.73,61.76,61.69,61.76,25600.0,45.2137,45.2357,45.1844,45.2357,25600.0
2013-07-25 14:05:00,61.76,61.8,61.73,61.77,42800.0,45.2357,45.265,45.2137,45.243,42800.0
2013-07-25 14:10:00,61.77,61.8,61.76,61.79,19800.0,45.243,45.265,45.2357,45.2577,19800.0
2013-07-25 14:15:00,61.79,61.81,61.76,61.76,25300.0,45.2577,45.2723,45.2357,45.2357,25300.0
2013-07-25 14:20:00,61.75,61.77,61.71,61.71,19500.0,45.2284,45.243,45.1991,45.1991,19500.0
2013-07-25 14:25:00,61.7,61.72,61.67,61.71,15500.0,45.1917,45.2064,45.1698,45.1991,15500.0
2013-07-25 14:30:00,61.72,61.72,61.69,61.7,8400.0,45.2064,45.2064,45.1844,45.1917,8400.0
2013-07-25 14:35:00,61.71,61.71,61.66,61.67,34000.0,45.1991,45.1991,45.1625,45.1698,34000.0
2013-07-25 14:40:00,61.67,61.69,61.64,61.65,14800.0,45.1698,45.1844,45.1478,45.1551,14800.0
2013-07-25 14:45:00,61.65,61.69,61.63,61.69,12100.0,45.1551,45.1844,45.1405,45.1844,12100.0
2013-07-25 14:50:00,61.69,61.74,61.69,61.73,20700.0,45.1844,45.221,45.1844,45.2137,20700.0
2013-07-25 14:55:00,61.73,61.73,61.66,61.68,44200.0,45.2137,45.2137,45.1625,45.1771,44200.0
2013-07-25 15:00:00,61.69,61.72,61.69,61.72,8600.0,45.1844,45.2064,45.1844,45.2064,8600.0
2013-07-25 15:05:00,61.72,61.79,61.71,61.78,35100.0,45.2064,45.2577,45.1991,45.2503,35100.0
2013-07-25 15:10:00,61.78,61.85,61.78,61.82,36300.0,45.2503,45.3016,45.2503,45.2796,36300.0
2013-07-25 15:15:00,61.83,61.86,61.78,61.79,29500.0,45.287,45.3089,45.2503,45.2577,29500.0
2013-07-25 15:20:00,61.8,61.87,61.79,61.87,26400.0,45.265,45.3163,45.2577,45.3163,26400.0
2013-07-25 15:25:00,61.87,61.93,61.86,61.88,98900.0,45.3163,45.3602,45.3089,45.3236,98900.0
2013-07-25 15:30:00,61.87,61.95,61.86,61.89,67200.0,45.3163,45.3749,45.3089,45.3309,67200.0
2013-07-25 15:35:00,61.9,62.05,61.9,61.98,145900.0,45.3382,45.4481,45.3382,45.3968,145900.0
2013-07-25 15:40:00,61.99,62.05,61.96,62.0,176400.0,45.4042,45.4481,45.3822,45.4115,176400.0
2013-07-25 15:45:00,61.99,62.0,61.88,61.95,75100.0,45.4042,45.4115,45.3236,45.3749,75100.0
2013-07-25 15:50:00,61.94,61.99,61.92,61.97,138100.0,45.3675,45.4042,45.3529,45.3895,138100.0
2013-07-25 15:55:00,61.97,61.97,61.87,61.95,116900.0,45.3895,45.3895,45.3163,45.3749,116900.0
2013-07-26 09:30:00,61.51,61.72,61.44,61.52,53300.0,45.0526,45.2064,45.0013,45.0599,53300.0
2013-07-26 09:35:00,61.55,61.69,61.49,61.67,26300.0,45.0819,45.1844,45.0379,45.1698,26300.0
2013-07-26 09:40:00,61.69,61.72,61.56,61.57,16500.0,45.1844,45.2064,45.0892,45.0965,16500.0
2013-07-26 09:45:00,61.57,61.69,61.54,61.59,26900.0,45.0965,45.1844,45.0746,45.1112,26900.0
2013-07-26 09:50:00,61.59,61.63,61.51,61.6,31800.0,45.1112,45.1405,45.0526,45.1185,31800.0
2013-07-26 09:55:00,61.59,61.63,61.55,61.58,31800.0,45.1112,45.1405,45.0819,45.1039,31800.0
2013-07-26 10:00:00,61.57,61.72,61.56,61.63,36300.0,45.0965,45.2064,45.0892,45.1405,36300.0
2013-07-26 10:05:00,61.64,61.7,61.53,61.54,56500.0,45.1478,45.1917,45.0672,45.0746,56500.0
2013-07-26 10:10:00,61.53,61.57,61.46,61.57,96900.0,45.0672,45.0965,45.016,45.0965,96900.0
2013-07-26 10:15:00,61.57,61.57,61.47,61.53,23200.0,45.0965,45.0965,45.0233,45.0672,23200.0
2013-07-26 10:20:00,61.52,61.6,61.52,61.58,23600.0,45.0599,45.1185,45.0599,45.1039,23600.0
2013-07-26 10:25:00,61.58,61.58,61.42,61.42,31800.0,45.1039,45.1039,44.9867,44.9867,31800.0
2013-07-26 10:30:00,61.41,61.44,61.35,61.44,38600.0,44.9793,45.0013,44.9354,45.0013,38600.0
2013-07-26 10:35:00,61.44,61.44,61.35,61.39,20200.0,45.0013,45.0013,44.9354,44.9647,20200.0
2013-07-26 10:40:00,61.38,61.45,61.32,61.33,34600.0,44.9574,45.0086,44.9134,44.9207,34600.0
2013-07-26 10:45:00,61.32,61.36,61.21,61.26,36300.0,44.9134,44.9427,44.8329,44.8695,36300.0
2013-07-26 10:50:00,61.27,61.3,61.22,61.24,20900.0,44.8768,44.8988,44.8402,44.8548,20900.0
2013-07-26 10:55:00,61.23,61.27,61.2,61.26,14700.0,44.8475,44.8768,44.8255,44.8695,14700.0
2013-07-26 11:00:00,61.25,61.32,61.21,61.32,18500.0,44.8621,44.9134,44.8329,44.9134,18500.0
2013-07-26 11:05:00,61.31,61.36,61.3,61.31,36600.0,44.9061,44.9427,44.8988,44.9061,36600.0
2013-07-26 11:10:00,61.32,61.32,61.25,61.27,30200.0,44.9134,44.9134,44.8621,44.8768,30200.0
2013-07-26 11:15:00,61.27,61.33,61.23,61.32,21400.0,44.8768,44.9207,44.8475,44.9134,21400.0
2013-07-26 11:20:00,61.32,61.33,61.19,61.19,28500.0,44.9134,44.9207,44.8182,44.8182,28500.0
2013-07-26 11:25:00,61.2,61.2,61.14,61.14,25800.0,44.8255,44.8255,44.7816,44.7816,25800.0
2013-07-26 11:30:00,61.15,61.2,61.15,61.18,26900.0,44.7889,44.8255,44.7889,44.8109,26900.0
2013-07-26 11:35:00,61.17,61.19,61.16,61.19,14300.0,44.8036,44.8182,44.7962,44.8182,14300.0
2013-07-26 11:40:00,61.18,61.2,61.14,61.19,23600.0,44.8109,44.8255,44.7816,44.8182,23600.0
2013-07-26 11:45:00,61.18,61.25,61.18,61.24,19500.0,44.8109,44.8621,44.8109,44.8548,19500.0
2013-07-26 11:50:00,61.24,61.28,61.2,61.22,21000.0,44.8548,44.8841,44.8255,44.8402,21000.0
2013-07-26 11:55:00,61.22,61.29,61.22,61.27,22500.0,44.8402,44.8914,44.8402,44.8768,22500.0
2013-07-26 12:00:00,61.27,61.29,61.26,61.26,22300.0,44.8768,44.8914,44.8695,44.8695,22300.0
2013-07-26 12:05:00,61.26,61.31,61.24,61.28,43200.0,44.8695,44.9061,44.8548,44.8841,43200.0
2013-07-26 12:10:00,61.28,61.29,61.27,61.28,18600.0,44.8841,44.8914,44.8768,44.8841,18600.0
2013-07-26 12:15:00,61.29,61.31,61.26,61.31,25800.0,44.8914,44.9061,44.8695,44.9061,25800.0
2013-07-26 12:20:00,61.3,61.32,61.27,61.32,43900.0,44.8988,44.9134,44.8768,44.9134,43900.0
2013-07-26 12:25:00,61.32,61.37,61.31,61.37,19100.0,44.9134,44.95,44.9061,44.95,19100.0
2013-07-26 12:30:00,61.37,61.45,61.37,61.45,10500.0,44.95,45.0086,44.95,45.0086,10500.0
2013-07-26 12:35:00,61.45,61.5,61.45,61.5,13900.0,45.0086,45.0453,45.0086,45.0453,13900.0
2013-07-26 12:40:00,61.49,61.53,61.49,61.53,5500.0,45.0379,45.0672,45.0379,45.0672,5500.0
2013-07-26 12:45:00,61.52,61.55,61.5,61.55,13800.0,45.0599,45.0819,45.0453,45.0819,13800.0
2013-07-26 12:50:00,61.55,61.55,61.47,61.48,21300.0,45.0819,45.0819,45.0233,45.0306,21300.0
2013-07-26 12:55:00,61.48,61.54,61.47,61.53,13300.0,45.0306,45.0746,45.0233,45.0672,13300.0
2013-07-26 13:00:00,61.52,61.54,61.51,61.53,11400.0,45.0599,45.0746,45.0526,45.0672,11400.0
2013-07-26 13:05:00,61.53,61.63,61.53,61.62,16700.0,45.0672,45.1405,45.0672,45.1332,16700.0
2013-07-26 13:10:00,61.61,61.67,61.61,61.67,18600.0,45.1258,45.1698,45.1258,45.1698,18600.0
2013-07-26 13:15:00,61.67,61.67,61.64,61.65,15400.0,45.1698,45.1698,45.1478,45.1551,15400.0
2013-07-26 13:20:00,61.64,61.73,61.64,61.7,25900.0,45.1478,45.2137,45.1478,45.1917,25900.0
2013-07-26 13:25:00,61.7,61.82,61.7,61.78,48300.0,45.1917,45.2796,45.1917,45.2503,48300.0
2013-07-26 13:30:00,61.78,61.8,61.75,61.77,15500.0,45.2503,45.265,45.2284,45.243,15500.0
2013-07-26 13:35:00,61.77,61.79,61.76,61.78,18400.0,45.243,45.2577,45.2357,45.2503,18400.0
2013-07-26 13:40:00,61.77,61.79,61.76,61.77,12100.0,45.243,45.2577,45.2357,45.243,12100.0
2013-07-26 13:45:00,61.76,61.79,61.76,61.78,21800.0,45.2357,45.2577,45.2357,45.2503,21800.0
2013-07-26 13:50:00,61.77,61.8,61.76,61.79,11200.0,45.243,45.265,45.2357,45.2577,11200.0
2013-07-26 13:55:00,61.79,61.8,61.76,61.77,12800.0,45.2577,45.265,45.2357,45.243,12800.0
2013-07-26 14:00:00,61.78,61.79,61.75,61.75,8900.0,45.2503,45.2577,45.2284,45.2284,8900.0
2013-07-26 14:05:00,61.75,61.78,61.75,61.78,12700.0,45.2284,45.2503,45.2284,45.2503,12700.0
2013-07-26 14:10:00,61.77,61.9,61.77,61.86,31700.0,45.243,45.3382,45.243,45.3089,31700.0
2013-07-26 14:15:00,61.86,61.86,61.8,61.8,18200.0,45.3089,45.3089,45.265,45.265,18200.0
2013-07-26 14:20:00,61.79,61.81,61.76,61.78,17400.0,45.2577,45.2723,45.2357,45.2503,17400.0
2013-07-26 14:25:00,61.77,61.77,61.68,61.7,39100.0,45.243,45.243,45.1771,45.1917,39100.0
2013-07-26 14:30:00,61.69,61.74,61.67,61.74,20300.0,45.1844,45.221,45.1698,45.221,20300.0
2013-07-26 14:35:00,61.73,61.78,61.69,61.7,16700.0,45.2137,45.2503,45.1844,45.1917,16700.0
2013-07-26 14:40:00,61.71,61.78,61.71,61.77,12500.0,45.1991,45.2503,45.1991,45.243,12500.0
2013-07-26 14:45:00,61.76,61.83,61.76,61.8,22800.0,45.2357,45.287,45.2357,45.265,22800.0
2013-07-26 14:50:00,61.79,61.9,61.79,61.84,35900.0,45.2577,45.3382,45.2577,45.2943,35900.0
2013-07-26 14:55:00,61.84,61.84,61.77,61.82,20200.0,45.2943,45.2943,45.243,45.2796,20200.0
2013-07-26 15:00:00,61.83,61.83,61.77,61.77,13400.0,45.287,45.287,45.243,45.243,13400.0
2013-07-26 15:05:00,61.76,61.88,61.76,61.87,22300.0,45.2357,45.3236,45.2357,45.3163,22300.0
2013-07-26 15:10:00,61.87,61.91,61.84,61.86,16900.0,45.3163,45.3456,45.2943,45.3089,16900.0
2013-07-26 15:15:00,61.86,61.86,61.79,61.84,21600.0,45.3089,45.3089,45.2577,45.2943,21600.0
2013-07-26 15:20:00,61.84,61.92,61.84,61.9,34200.0,45.2943,45.3529,45.2943,45.3382,34200.0
2013-07-26 15:25:00,61.89,61.9,61.81,61.85,24600.0,45.3309,45.3382,45.2723,45.3016,24600.0
2013-07-26 15:30:00,61.85,61.85,61.81,61.84,26900.0,45.3016,45.3016,45.2723,45.2943,26900.0
2013-07-26 15:35:00,61.83,61.9,61.83,61.89,53400.0,45.287,45.3382,45.287,45.3309,53400.0
2013-07-26 15:40:00,61.89,61.98,61.89,61.93,80300.0,45.3309,45.3968,45.3309,45.3602,80300.0
2013-07-26 15:45:00,61.92,61.96,61.87,61.89,68900.0,45.3529,45.3822,45.3163,45.3309,68900.0
2013-07-26 15:50:00,61.89,61.94,61.85,61.91,80100.0,45.3309,45.3675,45.3016,45.3456,80100.0
2013-07-26 15:55:00,61.91,62.0,61.91,61.97,183700.0,45.3456,45.4115,45.3456,45.3895,183700.0
2013-07-29 09:30:00,61.64,61.68,61.46,61.58,105700.0,45.1478,45.1771,45.016,45.1039,105700.0
2013-07-29 09:35:00,61.59,61.67,61.59,61.64,26100.0,45.1112,45.1698,45.1112,45.1478,26100.0
2013-07-29 09:40:00,61.64,61.69,61.62,61.65,23700.0,45.1478,45.1844,45.1332,45.1551,23700.0
2013-07-29 09:45:00,61.67,61.81,61.66,61.75,48400.0,45.1698,45.2723,45.1625,45.2284,48400.0
2013-07-29 09:50:00,61.74,61.76,61.61,61.63,41000.0,45.221,45.2357,45.1258,45.1405,41000.0
2013-07-29 09:55:00,61.62,61.71,61.59,61.7,23200.0,45.1332,45.1991,45.1112,45.1917,23200.0
2013-07-29 10:00:00,61.69,61.73,61.63,61.66,33900.0,45.1844,45.2137,45.1405,45.1625,33900.0
2013-07-29 10:05:00,61.64,61.66,61.55,61.6,33800.0,45.1478,45.1625,45.0819,45.1185,33800.0
2013-07-29 10:10:00,61.6,61.65,61.57,61.64,23200.0,45.1185,45.1551,45.0965,45.1478,23200.0
2013-07-29 10:15:00,61.65,61.78,61.64,61.76,39800.0,45.1551,45.2503,45.1478,45.2357,39800.0
2013-07-29 10:20:00,61.77,61.77,61.72,61.74,47200.0,45.243,45.243,45.2064,45.221,47200.0
2013-07-29 10:25:00,61.74,61.74,61.65,61.68,38900.0,45.221,45.221,45.1551,45.1771,38900.0
2013-07-29 10:30:00,61.68,61.7,61.58,61.59,93200.0,45.1771,45.1917,45.1039,45.1112,93200.0
2013-07-29 10:35:00,61.6,61.6,61.56,61.57,29200.0,45.1185,45.1185,45.0892,45.0965,29200.0
2013-07-29 10:40:00,61.56,61.57,61.5,61.54,45500.0,45.0892,45.0965,45.0453,45.0746,45500.0
2013-07-29 10:45:00,61.54,61.59,61.5,61.57,25800.0,45.0746,45.1112,45.0453,45.0965,25800.0
2013-07-29 10:50:00,61.56,61.58,61.54,61.55,24100.0,45.0892,45.1039,45.0746,45.0819,24100.0
2013-07-29 10:55:00,61.56,61.64,61.56,61.6,20800.0,45.0892,45.1478,45.0892,45.1185,20800.0
2013-07-29 11:00:00,61.59,61.67,61.58,61.67,24000.0,45.1112,45.1698,45.1039,45.1698,24000.0
2013-07-29 11:05:00,61.67,61.68,61.58,61.59,40500.0,45.1698,45.1771,45.1039,45.1112,40500.0
2013-07-29 11:10:00,61.58,61.58,61.47,61.49,27600.0,45.1039,45.1039,45.0233,45.0379,27600.0
2013-07-29 11:15:00,61.49,61.52,61.44,61.46,33800.0,45.0379,45.0599,45.0013,45.016,33800.0
2013-07-29 11:20:00,61.45,61.47,61.44,61.44,31200.0,45.0086,45.0233,45.0013,45.0013,31200.0
2013-07-29 11:25:00,61.43,61.43,61.37,61.39,31800.0,44.994,44.994,44.95,44.9647,31800.0
2013-07-29 11:30:00,61.4,61.42,61.37,61.41,30300.0,44.972,44.9867,44.95,44.9793,30300.0
2013-07-29 11:35:00,61.42,61.42,61.33,61.36,17300.0,44.9867,44.9867,44.9207,44.9427,17300.0
2013-07-29 11:40:00,61.36,61.39,61.36,61.37,30100.0,44.9427,44.9647,44.9427,44.95,30100.0
2013-07-29 11:45:00,61.37,61.39,61.34,61.39,24700.0,44.95,44.9647,44.9281,44.9647,24700.0
2013-07-29 11:50:00,61.39,61.41,61.37,61.38,14600.0,44.9647,44.9793,44.95,44.9574,14600.0
2013-07-29 11:55:00,61.37,61.4,61.34,61.34,24100.0,44.95,44.972,44.9281,44.9281,24100.0
2013-07-29 12:00:00,61.35,61.43,61.35,61.4,28400.0,44.9354,44.994,44.9354,44.972,28400.0
2013-07-29 12:05:00,61.4,61.42,61.38,61.41,15800.0,44.972,44.9867,44.9574,44.9793,15800.0
2013-07-29 12:10:00,61.41,61.41,61.35,61.38,20000.0,44.9793,44.9793,44.9354,44.9574,20000.0
2013-07-29 12:15:00,61.39,61.39,61.35,61.35,7700.0,44.9647,44.9647,44.9354,44.9354,7700.0
2013-07-29 12:20:00,61.36,61.39,61.34,61.39,19000.0,44.9427,44.9647,44.9281,44.9647,19000.0
2013-07-29 12:25:00,61.4,61.43,61.38,61.38,13000.0,44.972,44.994,44.9574,44.9574,13000.0
2013-07-29 12:30:00,61.39,61.4,61.36,61.36,12600.0,44.9647,44.972,44.9427,44.9427,12600.0
2013-07-29 12:35:00,61.37,61.4,61.35,61.4,13800.0,44.95,44.972,44.9354,44.972,13800.0
2013-07-29 12:40:00,61.4,61.4,61.38,61.4,11700.0,44.972,44.972,44.9574,44.972,11700.0
2013-07-29 12:45:00,61.4,61.42,61.39,61.4,22100.0,44.972,44.9867,44.9647,44.972,22100.0
2013-07-29 12:50:00,61.42,61.45,61.42,61.43,9700.0,44.9867,45.0086,44.9867,44.994,9700.0
2013-07-29 12:55:00,61.44,61.45,61.42,61.44,12200.0,45.0013,45.0086,44.9867,45.0013,12200.0
2013-07-29 13:00:00,61.45,61.51,61.45,61.5,17900.0,45.0086,45.0526,45.0086,45.0453,17900.0
2013-07-29 13:05:00,61.5,61.55,61.5,61.53,9900.0,45.0453,45.0819,45.0453,45.0672,9900.0
2013-07-29 13:10:00,61.5,61.56,61.5,61.56,12300.0,45.0453,45.0892,45.0453,45.0892,12300.0
2013-07-29 13:15:00,61.55,61.62,61.54,61.59,19100.0,45.0819,45.1332,45.0746,45.1112,19100.0
2013-07-29 13:20:00,61.6,61.64,61.59,61.62,15000.0,45.1185,45.1478,45.1112,45.1332,15000.0
2013-07-29 13:25:00,61.61,61.63,61.54,61.55,26400.0,45.1258,45.1405,45.0746,45.0819,26400.0
2013-07-29 13:30:00,61.55,61.55,61.53,61.55,6700.0,45.0819,45.0819,45.0672,45.0819,6700.0
2013-07-29 13:35:00,61.55,61.56,61.49,61.52,14800.0,45.0819,45.0892,45.0379,45.0599,14800.0
2013-07-29 13:40:00,61.51,61.51,61.44,61.44,37700.0,45.0526,45.0526,45.0013,45.0013,37700.0
2013-07-29 13:45:00,61.45,61.49,61.43,61.49,11300.0,45.0086,45.0379,44.994,45.0379,11300.0
2013-07-29 13:50:00,61.49,61.52,61.49,61.51,13400.0,45.0379,45.0599,45.0379,45.0526,13400.0
2013-07-29 13:55:00,61.51,61.57,61.51,61.56,15900.0,45.0526,45.0965,45.0526,45.0892,15900.0
2013-07-29 14:00:00,61.57,61.7,61.57,61.7,18600.0,45.0965,45.1917,45.0965,45.1917,18600.0
2013-07-29 14:05:00,61.71,61.71,61.66,61.7,25300.0,45.1991,45.1991,45.1625,45.1917,25300.0
2013-07-29 14:10:00,61.7,61.76,61.68,61.72,29100.0,45.1917,45.2357,45.1771,45.2064,29100.0
2013-07-29 14:15:00,61.73,61.76,61.72,61.76,20600.0,45.2137,45.2357,45.2064,45.2357,20600.0
2013-07-29 14:20:00,61.75,61.78,61.75,61.76,21400.0,45.2284,45.2503,45.2284,45.2357,21400.0
2013-07-29 14:25:00,61.76,61.76,61.73,61.75,32600.0,45.2357,45.2357,45.2137,45.2284,32600.0
2013-07-29 14:30:00,61.75,61.79,61.74,61.74,20800.0,45.2284,45.2577,45.221,45.221,20800.0
2013-07-29 14:35:00,61.73,61.75,61.7,61.7,20000.0,45.2137,45.2284,45.1917,45.1917,20000.0
2013-07-29 14:40:00,61.7,61.74,61.7,61.7,29200.0,45.1917,45.221,45.1917,45.1917,29200.0
2013-07-29 14:45:00,61.71,61.72,61.68,61.68,20700.0,45.1991,45.2064,45.1771,45.1771,20700.0
2013-07-29 14:50:00,61.68,61.68,61.66,61.67,14100.0,45.1771,45.1771,45.1625,45.1698,14100.0
2013-07-29 14:55:00,61.66,61.73,61.65,61.73,36300.0,45.1625,45.2137,45.1551,45.2137,36300.0
2013-07-29 15:00:00,61.73,61.74,61.63,61.64,32500.0,45.2137,45.221,45.1405,45.1478,32500.0
2013-07-29 15:05:00,61.64,61.65,61.63,61.65,17300.0,45.1478,45.1551,45.1405,45.1551,17300.0
2013-07-29 15:10:00,61.64,61.66,61.61,61.61,18800.0,45.1478,45.1625,45.1258,45.1258,18800.0
2013-07-29 15:15:00,61.62,61.62,61.56,61.59,31900.0,45.1332,45.1332,45.0892,45.1112,31900.0
2013-07-29 15:20:00,61.59,61.62,61.57,61.62,31300.0,45.1112,45.1332,45.0965,45.1332,31300.0
2013-07-29 15:25:00,61.62,61.63,61.59,61.63,25100.0,45.1332,45.1405,45.1112,45.1405,25100.0
2013-07-29 15:30:00,61.62,61.64,61.62,61.62,23200.0,45.1332,45.1478,45.1332,45.1332,23200.0
2013-07-29 15:35:00,61.62,61.64,61.61,61.62,34600.0,45.1332,45.1478,45.1258,45.1332,34600.0
2013-07-29 15:40:00,61.62,61.62,61.6,61.6,33500.0,45.1332,45.1332,45.1185,45.1185,33500.0
2013-07-29 15:45:00,61.6,61.73,61.58,61.73,181400.0,45.1185,45.2137,45.1039,45.2137,181400.0
2013-07-29 15:50:00,61.73,61.73,61.62,61.63,96200.0,45.2137,45.2137,45.1332,45.1405,96200.0
2013-07-29 15:55:00,61.62,61.64,61.58,61.64,142500.0,45.1332,45.1478,45.1039,45.1478,142500.0
2013-07-30 09:30:00,61.84,62.08,61.8,62.07,78900.0,45.2943,45.4701,45.265,45.4628,78900.0
2013-07-30 09:35:00,62.07,62.07,61.88,61.88,25200.0,45.4628,45.4628,45.3236,45.3236,25200.0
2013-07-30 09:40:00,61.88,61.91,61.72,61.75,40500.0,45.3236,45.3456,45.2064,45.2284,40500.0
2013-07-30 09:45:00,61.73,61.73,61.55,61.57,36800.0,45.2137,45.2137,45.0819,45.0965,36800.0
2013-07-30 09:50:00,61.57,61.65,61.53,61.56,60500.0,45.0965,45.1551,45.0672,45.0892,60500.0
2013-07-30 09:55:00,61.57,61.63,61.54,61.57,23900.0,45.0965,45.1405,45.0746,45.0965,23900.0
2013-07-30 10:00:00,61.57,61.67,61.55,61.61,47800.0,45.0965,45.1698,45.0819,45.1258,47800.0
2013-07-30 10:05:00,61.61,61.61,61.5,61.57,33800.0,45.1258,45.1258,45.0453,45.0965,33800.0
2013-07-30 10:10:00,61.57,61.58,61.44,61.47,27600.0,45.0965,45.1039,45.0013,45.0233,27600.0
2013-07-30 10:15:00,61.45,61.48,61.41,61.44,29400.0,45.0086,45.0306,44.9793,45.0013,29400.0
2013-07-30 10:20:00,61.43,61.51,61.4,61.51,47200.0,44.994,45.0526,44.972,45.0526,47200.0
2013-07-30 10:25:00,61.52,61.57,61.52,61.55,47500.0,45.0599,45.0965,45.0599,45.0819,47500.0
2013-07-30 10:30:00,61.55,61.62,61.55,61.58,29900.0,45.0819,45.1332,45.0819,45.1039,29900.0
2013-07-30 10:35:00,61.57,61.58,61.5,61.52,39100.0,45.0965,45.1039,45.0453,45.0599,39100.0
2013-07-30 10:40:00,61.52,61.62,61.48,61.56,76000.0,45.0599,45.1332,45.0306,45.0892,76000.0
2013-07-30 10:45:00,61.57,61.63,61.53,61.63,26900.0,45.0965,45.1405,45.0672,45.1405,26900.0
2013-07-30 10:50:00,61.63,61.67,61.59,61.59,32000.0,45.1405,45.1698,45.1112,45.1112,32000.0
2013-07-30 10:55:00,61.58,61.59,61.41,61.48,62900.0,45.1039,45.1112,44.9793,45.0306,62900.0
2013-07-30 11:00:00,61.47,61.52,61.44,61.49,43900.0,45.0233,45.0599,45.0013,45.0379,43900.0
2013-07-30 11:05:00,61.48,61.5,61.44,61.49,20300.0,45.0306,45.0453,45.0013,45.0379,20300.0
2013-07-30 11:10:00,61.49,61.55,61.45,61.46,15400.0,45.0379,45.0819,45.0086,45.016,15400.0
2013-07-30 11:15:00,61.47,61.53,61.43,61.47,13500.0,45.0233,45.0672,44.994,45.0233,13500.0
2013-07-30 11:20:00,61.48,61.55,61.48,61.52,20700.0,45.0306,45.0819,45.0306,45.0599,20700.0
2013-07-30 11:25:00,61.52,61.56,61.48,61.48,32400.0,45.0599,45.0892,45.0306,45.0306,32400.0
2013-07-30 11:30:00,61.48,61.48,61.39,61.39,36700.0,45.0306,45.0306,44.9647,44.9647,36700.0
2013-07-30 11:35:00,61.39,61.47,61.38,61.4,28500.0,44.9647,45.0233,44.9574,44.972,28500.0
2013-07-30 11:40:00,61.4,61.44,61.38,61.4,28900.0,44.972,45.0013,44.9574,44.972,28900.0
2013-07-30 11:45:00,61.4,61.4,61.36,61.37,11400.0,44.972,44.972,44.9427,44.95,11400.0
2013-07-30 11:50:00,61.37,61.37,61.29,61.3,22200.0,44.95,44.95,44.8914,44.8988,22200.0
2013-07-30 11:55:00,61.29,61.33,61.27,61.28,31700.0,44.8914,44.9207,44.8768,44.8841,31700.0
2013-07-30 12:00:00,61.28,61.34,61.27,61.27,37300.0,44.8841,44.9281,44.8768,44.8768,37300.0
2013-07-30 12:05:00,61.27,61.32,61.25,61.31,24300.0,44.8768,44.9134,44.8621,44.9061,24300.0
2013-07-30 12:10:00,61.32,61.33,61.24,61.28,32300.0,44.9134,44.9207,44.8548,44.8841,32300.0
2013-07-30 12:15:00,61.27,61.32,61.27,61.3,12400.0,44.8768,44.9134,44.8768,44.8988,12400.0
2013-07-30 12:20:00,61.31,61.36,61.31,61.33,15000.0,44.9061,44.9427,44.9061,44.9207,15000.0
2013-07-30 12:25:00,61.33,61.33,61.27,61.29,18600.0,44.9207,44.9207,44.8768,44.8914,18600.0
2013-07-30 12:30:00,61.29,61.33,61.27,61.3,17600.0,44.8914,44.9207,44.8768,44.8988,17600.0
2013-07-30 12:35:00,61.3,61.4,61.3,61.35,18600.0,44.8988,44.972,44.8988,44.9354,18600.0
2013-07-30 12:40:00,61.34,61.38,61.32,61.32,16700.0,44.9281,44.9574,44.9134,44.9134,16700.0
2013-07-30 12:45:00,61.32,61.35,61.3,61.3,19700.0,44.9134,44.9354,44.8988,44.8988,19700.0
2013-07-30 12:50:00,61.3,61.35,61.26,61.34,33600.0,44.8988,44.9354,44.8695,44.9281,33600.0
2013-07-30 12:55:00,61.33,61.33,61.27,61.29,14500.0,44.9207,44.9207,44.8768,44.8914,14500.0
2013-07-30 13:00:00,61.3,61.31,61.22,61.22,27200.0,44.8988,44.9061,44.8402,44.8402,27200.0
2013-07-30 13:05:00,61.22,61.27,61.21,61.23,31100.0,44.8402,44.8768,44.8329,44.8475,31100.0
2013-07-30 13:10:00,61.23,61.25,61.18,61.19,24700.0,44.8475,44.8621,44.8109,44.8182,24700.0
2013-07-30 13:15:00,61.19,61.19,61.1,61.1,42100.0,44.8182,44.8182,44.7523,44.7523,42100.0
2013-07-30 13:20:00,61.11,61.13,61.06,61.1,29100.0,44.7596,44.7743,44.723,44.7523,29100.0
2013-07-30 13:25:00,61.1,61.1,61.03,61.03,25100.0,44.7523,44.7523,44.701,44.701,25100.0
2013-07-30 13:30:00,61.03,61.04,60.95,60.99,49800.0,44.701,44.7083,44.6424,44.6717,49800.0
2013-07-30 13:35:00,61.0,61.0,60.95,60.96,15700.0,44.679,44.679,44.6424,44.6497,15700.0
2013-07-30 13:40:00,60.96,60.97,60.94,60.95,13600.0,44.6497,44.6571,44.6351,44.6424,13600.0
2013-07-30 13:45:00,60.95,60.98,60.9,60.97,25200.0,44.6424,44.6644,44.6058,44.6571,25200.0
2013-07-30 13:50:00,60.97,61.03,60.95,61.02,20500.0,44.6571,44.701,44.6424,44.6937,20500.0
2013-07-30 13:55:00,61.03,61.04,61.01,61.02,20000.0,44.701,44.7083,44.6864,44.6937,20000.0
2013-07-30 14:00:00,61.02,61.04,60.98,61.04,25500.0,44.6937,44.7083,44.6644,44.7083,25500.0
2013-07-30 14:05:00,61.04,61.06,60.96,60.98,28600.0,44.7083,44.723,44.6497,44.6644,28600.0
2013-07-30 14:10:00,60.98,61.01,60.97,60.99,23100.0,44.6644,44.6864,44.6571,44.6717,23100.0
2013-07-30 14:15:00,61.0,61.0,60.97,60.99,20800.0,44.679,44.679,44.6571,44.6717,20800.0
2013-07-30 14:20:00,61.0,61.05,60.98,61.0,26900.0,44.679,44.7157,44.6644,44.679,26900.0
2013-07-30 14:25:00,61.0,61.03,61.0,61.01,40200.0,44.679,44.701,44.679,44.6864,40200.0
2013-07-30 14:30:00,61.01,61.03,60.97,60.99,41000.0,44.6864,44.701,44.6571,44.6717,41000.0
2013-07-30 14:35:00,60.99,61.01,60.94,60.94,80900.0,44.6717,44.6864,44.6351,44.6351,80900.0
2013-07-30 14:40:00,60.94,60.95,60.88,60.89,39400.0,44.6351,44.6424,44.5911,44.5985,39400.0
2013-07-30 14:45:00,60.89,60.93,60.88,60.88,49000.0,44.5985,44.6278,44.5911,44.5911,49000.0
2013-07-30 14:50:00,60.88,60.95,60.88,60.94,32300.0,44.5911,44.6424,44.5911,44.6351,32300.0
2013-07-30 14:55:00,60.95,60.95,60.87,60.94,43000.0,44.6424,44.6424,44.5838,44.6351,43000.0
2013-07-30 15:00:00,60.94,60.96,60.89,60.95,33000.0,44.6351,44.6497,44.5985,44.6424,33000.0
2013-07-30 15:05:00,60.95,60.99,60.94,60.96,57000.0,44.6424,44.6717,44.6351,44.6497,57000.0
2013-07-30 15:10:00,60.96,60.98,60.93,60.96,21700.0,44.6497,44.6644,44.6278,44.6497,21700.0
2013-07-30 15:15:00,60.97,60.98,60.96,60.97,34600.0,44.6571,44.6644,44.6497,44.6571,34600.0
2013-07-30 15:20:00,60.97,61.1,60.97,61.08,48700.0,44.6571,44.7523,44.6571,44.7376,48700.0
2013-07-30 15:25:00,61.07,61.09,61.04,61.08,30600.0,44.7303,44.745,44.7083,44.7376,30600.0
2013-07-30 15:30:00,61.09,61.09,61.03,61.04,41500.0,44.745,44.745,44.701,44.7083,41500.0
2013-07-30 15:35:00,61.05,61.05,61.01,61.01,36100.0,44.7157,44.7157,44.6864,44.6864,36100.0
2013-07-30 15:40:00,61.01,61.09,61.01,61.08,61600.0,44.6864,44.745,44.6864,44.7376,61600.0
2013-07-30 15:45:00,61.07,61.08,61.02,61.03,98200.0,44.7303,44.7376,44.6937,44.701,98200.0
2013-07-30 15:50:00,61.03,61.05,61.01,61.01,112500.0,44.701,44.7157,44.6864,44.6864,112500.0
2013-07-30 15:55:00,61.01,61.06,60.96,60.97,373900.0,44.6864,44.723,44.6497,44.6571,373900.0
2013-07-31 09:30:00,61.02,61.19,60.95,61.12,91600.0,44.6937,44.8182,44.6424,44.7669,91600.0
2013-07-31 09:35:00,61.15,61.15,61.02,61.03,41700.0,44.7889,44.7889,44.6937,44.701,41700.0
2013-07-31 09:40:00,61.04,61.04,60.93,61.02,61600.0,44.7083,44.7083,44.6278,44.6937,61600.0
2013-07-31 09:45:00,61.02,61.04,60.95,60.98,28100.0,44.6937,44.7083,44.6424,44.6644,28100.0
2013-07-31 09:50:00,60.99,61.0,60.85,60.85,56200.0,44.6717,44.679,44.5692,44.5692,56200.0
2013-07-31 09:55:00,60.85,60.87,60.78,60.79,61900.0,44.5692,44.5838,44.5179,44.5252,61900.0
2013-07-31 10:00:00,60.79,60.88,60.76,60.85,84400.0,44.5252,44.5911,44.5033,44.5692,84400.0
2013-07-31 10:05:00,60.86,60.93,60.82,60.82,60800.0,44.5765,44.6278,44.5472,44.5472,60800.0
2013-07-31 10:10:00,60.82,60.95,60.82,60.89,91700.0,44.5472,44.6424,44.5472,44.5985,91700.0
2013-07-31 10:15:00,60.89,61.02,60.89,60.97,25600.0,44.5985,44.6937,44.5985,44.6571,25600.0
2013-07-31 10:20:00,60.96,60.99,60.91,60.94,28200.0,44.6497,44.6717,44.6131,44.6351,28200.0
2013-07-31 10:25:00,60.94,61.32,60.93,61.25,108000.0,44.6351,44.9134,44.6278,44.8621,108000.0
2013-07-31 10:30:00,61.25,61.38,61.24,61.3,42400.0,44.8621,44.9574,44.8548,44.8988,42400.0
2013-07-31 10:35:00,61.3,61.46,61.3,61.4,40200.0,44.8988,45.016,44.8988,44.972,40200.0
2013-07-31 10:40:00,61.41,61.41,61.36,61.4,32200.0,44.9793,44.9793,44.9427,44.972,32200.0
2013-07-31 10:45:00,61.41,61.45,61.37,61.44,86600.0,44.9793,45.0086,44.95,45.0013,86600.0
2013-07-31 10:50:00,61.44,61.47,61.43,61.46,48900.0,45.0013,45.0233,44.994,45.016,48900.0
2013-07-31 10:55:00,61.46,61.5,61.45,61.49,18800.0,45.016,45.0453,45.0086,45.0379,18800.0
2013-07-31 11:00:00,61.48,61.5,61.46,61.48,17800.0,45.0306,45.0453,45.016,45.0306,17800.0
2013-07-31 11:05:00,61.47,61.49,61.45,61.46,28200.0,45.0233,45.0379,45.0086,45.016,28200.0
2013-07-31 11:10:00,61.46,61.49,61.45,61.45,18300.0,45.016,45.0379,45.0086,45.0086,18300.0
2013-07-31 11:15:00,61.46,61.47,61.45,61.47,25300.0,45.016,45.0233,45.0086,45.0233,25300.0
2013-07-31 11:20:00,61.46,61.47,61.43,61.44,21800.0,45.016,45.0233,44.994,45.0013,21800.0
2013-07-31 11:25:00,61.43,61.44,61.38,61.38,14500.0,44.994,45.0013,44.9574,44.9574,14500.0
2013-07-31 11:30:00,61.38,61.46,61.37,61.46,16100.0,44.9574,45.016,44.95,45.016,16100.0
2013-07-31 11:35:00,61.46,61.48,61.42,61.42,20400.0,45.016,45.0306,44.9867,44.9867,20400.0
2013-07-31 11:40:00,61.42,61.46,61.4,61.44,16900.0,44.9867,45.016,44.972,45.0013,16900.0
2013-07-31 11:45:00,61.44,61.46,61.43,61.43,14400.0,45.0013,45.016,44.994,44.994,14400.0
2013-07-31 11:50:00,61.43,61.43,61.39,61.43,21600.0,44.994,44.994,44.9647,44.994,21600.0
2013-07-31 11:55:00,61.42,61.48,61.4,61.45,140900.0,44.9867,45.0306,44.972,45.0086,140900.0
2013-07-31 12:00:00,61.45,61.53,61.44,61.53,55800.0,45.0086,45.0672,45.0013,45.0672,55800.0
2013-07-31 12:05:00,61.53,61.55,61.5,61.55,16700.0,45.0672,45.0819,45.0453,45.0819,16700.0
2013-07-31 12:10:00,61.55,61.56,61.48,61.49,12500.0,45.0819,45.0892,45.0306,45.0379,12500.0
2013-07-31 12:15:00,61.48,61.48,61.44,61.44,36000.0,45.0306,45.0306,45.0013,45.0013,36000.0
2013-07-31 12:20:00,61.44,61.46,61.43,61.46,19500.0,45.0013,45.016,44.994,45.016,19500.0
2013-07-31 12:25:00,61.45,61.46,61.42,61.45,13800.0,45.0086,45.016,44.9867,45.0086,13800.0
2013-07-31 12:30:00,61.45,61.47,61.41,61.41,26900.0,45.0086,45.0233,44.9793,44.9793,26900.0
2013-07-31 12:35:00,61.41,61.42,61.36,61.4,14100.0,44.9793,44.9867,44.9427,44.972,14100.0
2013-07-31 12:40:00,61.4,61.43,61.35,61.37,21100.0,44.972,44.994,44.9354,44.95,21100.0
2013-07-31 12:45:00,61.36,61.39,61.34,61.39,27300.0,44.9427,44.9647,44.9281,44.9647,27300.0
2013-07-31 12:50:00,61.39,61.46,61.39,61.45,29000.0,44.9647,45.016,44.9647,45.0086,29000.0
2013-07-31 12:55:00,61.45,61.47,61.44,61.45,21700.0,45.0086,45.0233,45.0013,45.0086,21700.0
2013-07-31 13:00:00,61.44,61.49,61.44,61.45,18200.0,45.0013,45.0379,45.0013,45.0086,18200.0
2013-07-31 13:05:00,61.45,61.47,61.44,61.46,18700.0,45.0086,45.0233,45.0013,45.016,18700.0
2013-07-31 13:10:00,61.45,61.5,61.45,61.49,46400.0,45.0086,45.0453,45.0086,45.0379,46400.0
2013-07-31 13:15:00,61.49,61.51,61.44,61.45,31100.0,45.0379,45.0526,45.0013,45.0086,31100.0
2013-07-31 13:20:00,61.45,61.5,61.45,61.47,13000.0,45.0086,45.0453,45.0086,45.0233,13000.0
2013-07-31 13:25:00,61.47,61.51,61.47,61.48,26500.0,45.0233,45.0526,45.0233,45.0306,26500.0
2013-07-31 13:30:00,61.49,61.64,61.48,61.63,62700.0,45.0379,45.1478,45.0306,45.1405,62700.0
2013-07-31 13:35:00,61.63,61.73,61.63,61.72,62100.0,45.1405,45.2137,45.1405,45.2064,62100.0
2013-07-31 13:40:00,61.72,61.73,61.59,61.59,33800.0,45.2064,45.2137,45.1112,45.1112,33800.0
2013-07-31 13:45:00,61.6,61.61,61.54,61.54,13900.0,45.1185,45.1258,45.0746,45.0746,13900.0
2013-07-31 13:50:00,61.54,61.54,61.51,61.53,12500.0,45.0746,45.0746,45.0526,45.0672,12500.0
2013-07-31 13:55:00,61.52,61.56,61.51,61.56,24400.0,45.0599,45.0892,45.0526,45.0892,24400.0
2013-07-31 14:00:00,61.56,61.75,61.54,61.73,46800.0,45.0892,45.2284,45.0746,45.2137,46800.0
2013-07-31 14:05:00,61.72,61.74,61.58,61.61,38700.0,45.2064,45.221,45.1039,45.1258,38700.0
2013-07-31 14:10:00,61.61,61.69,61.57,61.62,46400.0,45.1258,45.1844,45.0965,45.1332,46400.0
2013-07-31 14:15:00,61.61,61.65,61.45,61.56,91600.0,45.1258,45.1551,45.0086,45.0892,91600.0
2013-07-31 14:20:00,61.55,61.69,61.54,61.68,53900.0,45.0819,45.1844,45.0746,45.1771,53900.0
2013-07-31 14:25:00,61.65,61.73,61.61,61.64,25000.0,45.1551,45.2137,45.1258,45.1478,25000.0
2013-07-31 14:30:00,61.65,61.8,61.65,61.77,35700.0,45.1551,45.265,45.1551,45.243,35700.0
2013-07-31 14:35:00,61.77,61.88,61.74,61.75,49400.0,45.243,45.3236,45.221,45.2284,49400.0
2013-07-31 14:40:00,61.76,61.82,61.74,61.75,48700.0,45.2357,45.2796,45.221,45.2284,48700.0
2013-07-31 14:45:00,61.76,61.77,61.7,61.76,37900.0,45.2357,45.243,45.1917,45.2357,37900.0
2013-07-31 14:50:00,61.76,61.82,61.74,61.8,41800.0,45.2357,45.2796,45.221,45.265,41800.0
2013-07-31 14:55:00,61.79,61.86,61.77,61.85,40600.0,45.2577,45.3089,45.243,45.3016,40600.0
2013-07-31 15:00:00,61.85,61.86,61.74,61.75,40000.0,45.3016,45.3089,45.221,45.2284,40000.0
2013-07-31 15:05:00,61.74,61.82,61.73,61.75,40500.0,45.221,45.2796,45.2137,45.2284,40500.0
2013-07-31 15:10:00,61.74,61.76,61.68,61.71,46200.0,45.221,45.2357,45.1771,45.1991,46200.0
2013-07-31 15:15:00,61.72,61.78,61.7,61.73,33700.0,45.2064,45.2503,45.1917,45.2137,33700.0
2013-07-31 15:20:00,61.73,61.78,61.68,61.68,33500.0,45.2137,45.2503,45.1771,45.1771,33500.0
2013-07-31 15:25:00,61.68,61.76,61.67,61.74,40500.0,45.1771,45.2357,45.1698,45.221,40500.0
2013-07-31 15:30:00,61.74,61.74,61.58,61.62,56200.0,45.221,45.221,45.1039,45.1332,56200.0
2013-07-31 15:35:00,61.62,61.7,61.62,61.63,56500.0,45.1332,45.1917,45.1332,45.1405,56500.0
2013-07-31 15:40:00,61.63,61.63,61.49,61.5,66300.0,45.1405,45.1405,45.0379,45.0453,66300.0
2013-07-31 15:45:00,61.5,61.54,61.44,61.52,185200.0,45.0453,45.0746,45.0013,45.0599,185200.0
2013-07-31 15:50:00,61.52,61.57,61.4,61.4,189100.0,45.0599,45.0965,44.972,44.972,189100.0
2013-07-31 15:55:00,61.4,61.64,61.38,61.52,704200.0,44.972,45.1478,44.9574,45.0599,704200.0
2013-08-01 09:30:00,61.94,62.07,61.83,61.93,95100.0,45.3675,45.4628,45.287,45.3602,95100.0
2013-08-01 09:35:00,61.91,62.08,61.91,62.03,30300.0,45.3456,45.4701,45.3456,45.4335,30300.0
2013-08-01 09:40:00,62.02,62.06,61.91,62.01,53000.0,45.4261,45.4554,45.3456,45.4188,53000.0
2013-08-01 09:45:00,62.02,62.04,61.95,61.96,61400.0,45.4261,45.4408,45.3749,45.3822,61400.0
2013-08-01 09:50:00,61.97,62.01,61.94,62.0,30400.0,45.3895,45.4188,45.3675,45.4115,30400.0
2013-08-01 09:55:00,62.0,62.05,61.93,61.99,48400.0,45.4115,45.4481,45.3602,45.4042,48400.0
2013-08-01 10:00:00,61.97,62.11,61.96,62.06,39700.0,45.3895,45.4921,45.3822,45.4554,39700.0
2013-08-01 10:05:00,62.06,62.13,62.02,62.07,67800.0,45.4554,45.5067,45.4261,45.4628,67800.0
2013-08-01 10:10:00,62.09,62.11,62.03,62.11,43900.0,45.4774,45.4921,45.4335,45.4921,43900.0
2013-08-01 10:15:00,62.11,62.13,62.04,62.06,48100.0,45.4921,45.5067,45.4408,45.4554,48100.0
2013-08-01 10:20:00,62.06,62.15,62.05,62.13,41100.0,45.4554,45.5213,45.4481,45.5067,41100.0
2013-08-01 10:25:00,62.14,62.2,62.14,62.18,35100.0,45.514,45.558,45.514,45.5433,35100.0
2013-08-01 10:30:00,62.19,62.19,62.15,62.15,85100.0,45.5506,45.5506,45.5213,45.5213,85100.0
2013-08-01 10:35:00,62.15,62.17,62.14,62.15,44200.0,45.5213,45.536,45.514,45.5213,44200.0
2013-08-01 10:40:00,62.16,62.2,62.15,62.15,31900.0,45.5287,45.558,45.5213,45.5213,31900.0
2013-08-01 10:45:00,62.16,62.17,62.08,62.09,39200.0,45.5287,45.536,45.4701,45.4774,39200.0
2013-08-01 10:50:00,62.1,62.11,61.99,62.0,44300.0,45.4847,45.4921,45.4042,45.4115,44300.0
2013-08-01 10:55:00,61.99,62.02,61.94,61.97,27200.0,45.4042,45.4261,45.3675,45.3895,27200.0
2013-08-01 11:00:00,61.96,61.99,61.83,61.86,31500.0,45.3822,45.4042,45.287,45.3089,31500.0
2013-08-01 11:05:00,61.87,61.87,61.8,61.82,24900.0,45.3163,45.3163,45.265,45.2796,24900.0
2013-08-01 11:10:00,61.8,61.82,61.71,61.76,28100.0,45.265,45.2796,45.1991,45.2357,28100.0
2013-08-01 11:15:00,61.76,61.81,61.73,61.78,14000.0,45.2357,45.2723,45.2137,45.2503,14000.0
2013-08-01 11:20:00,61.78,61.78,61.73,61.78,21200.0,45.2503,45.2503,45.2137,45.2503,21200.0
2013-08-01 11:25:00,61.78,61.83,61.78,61.81,13300.0,45.2503,45.287,45.2503,45.2723,13300.0
2013-08-01 11:30:00,61.82,61.99,61.82,61.98,22300.0,45.2796,45.4042,45.2796,45.3968,22300.0
2013-08-01 11:35:00,61.98,61.99,61.9,61.94,13800.0,45.3968,45.4042,45.3382,45.3675,13800.0
2013-08-01 11:40:00,61.94,61.94,61.87,61.87,13300.0,45.3675,45.3675,45.3163,45.3163,13300.0
2013-08-01 11:45:00,61.87,61.89,61.86,61.87,20900.0,45.3163,45.3309,45.3089,45.3163,20900.0
2013-08-01 11:50:00,61.87,61.88,61.8,61.87,25700.0,45.3163,45.3236,45.265,45.3163,25700.0
2013-08-01 11:55:00,61.87,61.94,61.85,61.86,19200.0,45.3163,45.3675,45.3016,45.3089,19200.0
2013-08-01 12:00:00,61.86,61.9,61.85,61.88,25100.0,45.3089,45.3382,45.3016,45.3236,25100.0
2013-08-01 12:05:00,61.88,61.89,61.83,61.87,11000.0,45.3236,45.3309,45.287,45.3163,11000.0
2013-08-01 12:10:00,61.87,61.92,61.87,61.89,10900.0,45.3163,45.3529,45.3163,45.3309,10900.0
2013-08-01 12:15:00,61.9,62.0,61.9,61.99,16700.0,45.3382,45.4115,45.3382,45.4042,16700.0
2013-08-01 12:20:00,61.99,62.0,61.95,61.95,24400.0,45.4042,45.4115,45.3749,45.3749,24400.0
2013-08-01 12:25:00,61.95,61.96,61.94,61.94,11900.0,45.3749,45.3822,45.3675,45.3675,11900.0
2013-08-01 12:30:00,61.94,61.96,61.91,61.91,26700.0,45.3675,45.3822,45.3456,45.3456,26700.0
2013-08-01 12:35:00,61.91,61.92,61.89,61.91,9600.0,45.3456,45.3529,45.3309,45.3456,9600.0
2013-08-01 12:40:00,61.9,61.95,61.9,61.93,9100.0,45.3382,45.3749,45.3382,45.3602,9100.0
2013-08-01 12:45:00,61.93,61.93,61.88,61.88,13200.0,45.3602,45.3602,45.3236,45.3236,13200.0
2013-08-01 12:50:00,61.88,61.88,61.86,61.87,18200.0,45.3236,45.3236,45.3089,45.3163,18200.0
2013-08-01 12:55:00,61.87,61.88,61.85,61.87,17700.0,45.3163,45.3236,45.3016,45.3163,17700.0
2013-08-01 13:00:00,61.87,61.89,61.86,61.88,13900.0,45.3163,45.3309,45.3089,45.3236,13900.0
2013-08-01 13:05:00,61.88,61.89,61.85,61.87,13100.0,45.3236,45.3309,45.3016,45.3163,13100.0
2013-08-01 13:10:00,61.87,61.88,61.84,61.87,12000.0,45.3163,45.3236,45.2943,45.3163,12000.0
2013-08-01 13:15:00,61.87,61.88,61.84,61.85,9500.0,45.3163,45.3236,45.2943,45.3016,9500.0
2013-08-01 13:20:00,61.86,61.88,61.82,61.85,10600.0,45.3089,45.3236,45.2796,45.3016,10600.0
2013-08-01 13:25:00,61.85,61.87,61.84,61.85,9100.0,45.3016,45.3163,45.2943,45.3016,9100.0
2013-08-01 13:30:00,61.85,61.88,61.84,61.86,23300.0,45.3016,45.3236,45.2943,45.3089,23300.0
2013-08-01 13:35:00,61.86,61.89,61.81,61.84,39900.0,45.3089,45.3309,45.2723,45.2943,39900.0
2013-08-01 13:40:00,61.83,61.85,61.78,61.85,16800.0,45.287,45.3016,45.2503,45.3016,16800.0
2013-08-01 13:45:00,61.85,61.88,61.85,61.88,14600.0,45.3016,45.3236,45.3016,45.3236,14600.0
2013-08-01 13:50:00,61.87,61.87,61.84,61.85,12400.0,45.3163,45.3163,45.2943,45.3016,12400.0
2013-08-01 13:55:00,61.85,61.92,61.85,61.91,18800.0,45.3016,45.3529,45.3016,45.3456,18800.0
2013-08-01 14:00:00,61.9,61.98,61.86,61.98,37600.0,45.3382,45.3968,45.3089,45.3968,37600.0
2013-08-01 14:05:00,61.98,62.02,61.95,62.01,34500.0,45.3968,45.4261,45.3749,45.4188,34500.0
2013-08-01 14:10:00,62.01,62.04,61.99,62.03,25300.0,45.4188,45.4408,45.4042,45.4335,25300.0
2013-08-01 14:15:00,62.02,62.02,61.98,61.99,11200.0,45.4261,45.4261,45.3968,45.4042,11200.0
2013-08-01 14:20:00,61.99,62.01,61.96,62.0,16300.0,45.4042,45.4188,45.3822,45.4115,16300.0
2013-08-01 14:25:00,61.99,62.0,61.92,61.99,17200.0,45.4042,45.4115,45.3529,45.4042,17200.0
2013-08-01 14:30:00,62.0,62.01,61.98,62.01,19800.0,45.4115,45.4188,45.3968,45.4188,19800.0
2013-08-01 14:35:00,62.0,62.02,61.97,62.01,15000.0,45.4115,45.4261,45.3895,45.4188,15000.0
2013-08-01 14:40:00,62.01,62.04,61.98,61.98,19600.0,45.4188,45.4408,45.3968,45.3968,19600.0
2013-08-01 14:45:00,61.99,62.0,61.96,61.98,18800.0,45.4042,45.4115,45.3822,45.3968,18800.0
2013-08-01 14:50:00,61.98,61.99,61.95,61.96,22100.0,45.3968,45.4042,45.3749,45.3822,22100.0
2013-08-01 14:55:00,61.95,61.96,61.91,61.92,31200.0,45.3749,45.3822,45.3456,45.3529,31200.0
2013-08-01 15:00:00,61.92,61.95,61.9,61.91,20200.0,45.3529,45.3749,45.3382,45.3456,20200.0
2013-08-01 15:05:00,61.91,61.93,61.89,61.89,26200.0,45.3456,45.3602,45.3309,45.3309,26200.0
2013-08-01 15:10:00,61.9,61.92,61.87,61.92,22800.0,45.3382,45.3529,45.3163,45.3529,22800.0
2013-08-01 15:15:00,61.92,61.93,61.84,61.89,35300.0,45.3529,45.3602,45.2943,45.3309,35300.0
2013-08-01 15:20:00,61.89,61.9,61.83,61.87,19600.0,45.3309,45.3382,45.287,45.3163,19600.0
2013-08-01 15:25:00,61.88,61.94,61.88,61.93,33400.0,45.3236,45.3675,45.3236,45.3602,33400.0
2013-08-01 15:30:00,61.92,62.05,61.91,62.03,162200.0,45.3529,45.4481,45.3456,45.4335,162200.0
2013-08-01 15:35:00,62.03,62.1,62.01,62.08,102200.0,45.4335,45.4847,45.4188,45.4701,102200.0
2013-08-01 15:40:00,62.08,62.17,62.07,62.17,90400.0,45.4701,45.536,45.4628,45.536,90400.0
2013-08-01 15:45:00,62.17,62.18,62.12,62.14,182700.0,45.536,45.5433,45.4994,45.514,182700.0
2013-08-01 15:50:00,62.15,62.19,62.13,62.17,156300.0,45.5213,45.5506,45.5067,45.536,156300.0
2013-08-01 15:55:00,62.17,62.22,62.14,62.17,284000.0,45.536,45.5726,45.514,45.536,284000.0
2013-08-02 09:30:00,61.89,62.01,61.75,61.81,80800.0,45.3309,45.4188,45.2284,45.2723,80800.0
2013-08-02 09:35:00,61.83,61.85,61.76,61.78,28600.0,45.287,45.3016,45.2357,45.2503,28600.0
2013-08-02 09:40:00,61.77,61.77,61.59,61.68,35500.0,45.243,45.243,45.1112,45.1771,35500.0
2013-08-02 09:45:00,61.65,61.75,61.64,61.65,25300.0,45.1551,45.2284,45.1478,45.1551,25300.0
2013-08-02 09:50:00,61.65,61.72,61.64,61.72,19700.0,45.1551,45.2064,45.1478,45.2064,19700.0
2013-08-02 09:55:00,61.72,61.79,61.64,61.66,41900.0,45.2064,45.2577,45.1478,45.1625,41900.0
2013-08-02 10:00:00,61.66,61.77,61.66,61.77,46000.0,45.1625,45.243,45.1625,45.243,46000.0
2013-08-02 10:05:00,61.77,61.87,61.76,61.86,38800.0,45.243,45.3163,45.2357,45.3089,38800.0
2013-08-02 10:10:00,61.86,61.95,61.8,61.92,49500.0,45.3089,45.3749,45.265,45.3529,49500.0
2013-08-02 10:15:00,61.92,61.94,61.86,61.89,55300.0,45.3529,45.3675,45.3089,45.3309,55300.0
2013-08-02 10:20:00,61.89,61.91,61.85,61.9,75100.0,45.3309,45.3456,45.3016,45.3382,75100.0
2013-08-02 10:25:00,61.89,61.89,61.74,61.75,139500.0,45.3309,45.3309,45.221,45.2284,139500.0
2013-08-02 10:30:00,61.75,61.78,61.73,61.74,25000.0,45.2284,45.2503,45.2137,45.221,25000.0
2013-08-02 10:35:00,61.73,61.79,61.7,61.72,69700.0,45.2137,45.2577,45.1917,45.2064,69700.0
2013-08-02 10:40:00,61.72,61.76,61.68,61.73,39500.0,45.2064,45.2357,45.1771,45.2137,39500.0
2013-08-02 10:45:00,61.74,61.78,61.68,61.69,23200.0,45.221,45.2503,45.1771,45.1844,23200.0
2013-08-02 10:50:00,61.71,61.73,61.68,61.71,21200.0,45.1991,45.2137,45.1771,45.1991,21200.0
2013-08-02 10:55:00,61.71,61.75,61.67,61.7,21600.0,45.1991,45.2284,45.1698,45.1917,21600.0
2013-08-02 11:00:00,61.71,61.75,61.7,61.7,39300.0,45.1991,45.2284,45.1917,45.1917,39300.0
2013-08-02 11:05:00,61.7,61.77,61.7,61.73,27000.0,45.1917,45.243,45.1917,45.2137,27000.0
2013-08-02 11:10:00,61.73,61.78,61.71,61.76,27700.0,45.2137,45.2503,45.1991,45.2357,27700.0
2013-08-02 11:15:00,61.75,61.8,61.73,61.79,29100.0,45.2284,45.265,45.2137,45.2577,29100.0
2013-08-02 11:20:00,61.79,61.8,61.76,61.78,15200.0,45.2577,45.265,45.2357,45.2503,15200.0
2013-08-02 11:25:00,61.78,61.79,61.75,61.79,34200.0,45.2503,45.2577,45.2284,45.2577,34200.0
2013-08-02 11:30:00,61.79,61.85,61.78,61.84,32100.0,45.2577,45.3016,45.2503,45.2943,32100.0
2013-08-02 11:35:00,61.83,61.87,61.81,61.81,41400.0,45.287,45.3163,45.2723,45.2723,41400.0
2013-08-02 11:40:00,61.81,61.82,61.78,61.8,20100.0,45.2723,45.2796,45.2503,45.265,20100.0
2013-08-02 11:45:00,61.8,61.82,61.78,61.8,24600.0,45.265,45.2796,45.2503,45.265,24600.0
2013-08-02 11:50:00,61.8,61.83,61.76,61.81,20700.0,45.265,45.287,45.2357,45.2723,20700.0
2013-08-02 11:55:00,61.81,61.85,61.81,61.82,28500.0,45.2723,45.3016,45.2723,45.2796,28500.0
2013-08-02 12:00:00,61.82,61.88,61.81,61.87,35000.0,45.2796,45.3236,45.2723,45.3163,35000.0
2013-08-02 12:05:00,61.87,61.9,61.84,61.88,22100.0,45.3163,45.3382,45.2943,45.3236,22100.0
2013-08-02 12:10:00,61.89,61.91,61.83,61.84,25000.0,45.3309,45.3456,45.287,45.2943,25000.0
2013-08-02 12:15:00,61.83,61.86,61.82,61.84,14700.0,45.287,45.3089,45.2796,45.2943,14700.0
2013-08-02 12:20:00,61.85,61.92,61.85,61.91,18200.0,45.3016,45.3529,45.3016,45.3456,18200.0
2013-08-02 12:25:00,61.9,61.91,61.87,61.89,22600.0,45.3382,45.3456,45.3163,45.3309,22600.0
2013-08-02 12:30:00,61.88,61.98,61.86,61.98,31000.0,45.3236,45.3968,45.3089,45.3968,31000.0
2013-08-02 12:35:00,61.99,62.02,61.97,62.0,29000.0,45.4042,45.4261,45.3895,45.4115,29000.0
2013-08-02 12:40:00,62.0,62.08,61.99,62.07,16300.0,45.4115,45.4701,45.4042,45.4628,16300.0
2013-08-02 12:45:00,62.08,62.1,62.05,62.09,28800.0,45.4701,45.4847,45.4481,45.4774,28800.0
2013-08-02 12:50:00,62.08,62.09,62.02,62.03,32800.0,45.4701,45.4774,45.4261,45.4335,32800.0
2013-08-02 12:55:00,62.03,62.1,62.03,62.1,23700.0,45.4335,45.4847,45.4335,45.4847,23700.0
2013-08-02 13:00:00,62.11,62.13,62.07,62.08,31300.0,45.4921,45.5067,45.4628,45.4701,31300.0
2013-08-02 13:05:00,62.07,62.1,62.06,62.06,20800.0,45.4628,45.4847,45.4554,45.4554,20800.0
2013-08-02 13:10:00,62.06,62.13,62.05,62.12,16400.0,45.4554,45.5067,45.4481,45.4994,16400.0
2013-08-02 13:15:00,62.13,62.17,62.13,62.15,25800.0,45.5067,45.536,45.5067,45.5213,25800.0
2013-08-02 13:20:00,62.16,62.17,62.14,62.15,20200.0,45.5287,45.536,45.514,45.5213,20200.0
2013-08-02 13:25:00,62.15,62.16,62.07,62.07,31700.0,45.5213,45.5287,45.4628,45.4628,31700.0
2013-08-02 13:30:00,62.08,62.09,62.05,62.09,25100.0,45.4701,45.4774,45.4481,45.4774,25100.0
2013-08-02 13:35:00,62.09,62.09,62.04,62.05,25500.0,45.4774,45.4774,45.4408,45.4481,25500.0
2013-08-02 13:40:00,62.05,62.09,62.04,62.09,26300.0,45.4481,45.4774,45.4408,45.4774,26300.0
2013-08-02 13:45:00,62.09,62.11,62.08,62.1,15000.0,45.4774,45.4921,45.4701,45.4847,15000.0
2013-08-02 13:50:00,62.1,62.11,62.05,62.09,69100.0,45.4847,45.4921,45.4481,45.4774,69100.0
2013-08-02 13:55:00,62.09,62.12,62.06,62.08,22900.0,45.4774,45.4994,45.4554,45.4701,22900.0
2013-08-02 14:00:00,62.08,62.08,62.04,62.07,33700.0,45.4701,45.4701,45.4408,45.4628,33700.0
2013-08-02 14:05:00,62.07,62.11,62.06,62.09,34700.0,45.4628,45.4921,45.4554,45.4774,34700.0
2013-08-02 14:10:00,62.09,62.11,62.06,62.1,85400.0,45.4774,45.4921,45.4554,45.4847,85400.0
2013-08-02 14:15:00,62.09,62.11,62.07,62.08,44100.0,45.4774,45.4921,45.4628,45.4701,44100.0
2013-08-02 14:20:00,62.06,62.07,62.03,62.07,21500.0,45.4554,45.4628,45.4335,45.4628,21500.0
2013-08-02 14:25:00,62.07,62.09,62.04,62.09,23400.0,45.4628,45.4774,45.4408,45.4774,23400.0
2013-08-02 14:30:00,62.09,62.1,62.05,62.06,39400.0,45.4774,45.4847,45.4481,45.4554,39400.0
2013-08-02 14:35:00,62.07,62.11,62.02,62.09,43400.0,45.4628,45.4921,45.4261,45.4774,43400.0
2013-08-02 14:40:00,62.1,62.15,62.09,62.14,28800.0,45.4847,45.5213,45.4774,45.514,28800.0
2013-08-02 14:45:00,62.13,62.18,62.13,62.15,53700.0,45.5067,45.5433,45.5067,45.5213,53700.0
2013-08-02 14:50:00,62.14,62.15,62.11,62.12,21100.0,45.514,45.5213,45.4921,45.4994,21100.0
2013-08-02 14:55:00,62.11,62.15,62.11,62.12,22300.0,45.4921,45.5213,45.4921,45.4994,22300.0
2013-08-02 15:00:00,62.12,62.15,62.1,62.12,61300.0,45.4994,45.5213,45.4847,45.4994,61300.0
2013-08-02 15:05:00,62.11,62.12,62.02,62.03,66600.0,45.4921,45.4994,45.4261,45.4335,66600.0
2013-08-02 15:10:00,62.03,62.04,61.97,61.97,53600.0,45.4335,45.4408,45.3895,45.3895,53600.0
2013-08-02 15:15:00,61.98,62.01,61.88,61.89,161000.0,45.3968,45.4188,45.3236,45.3309,161000.0
2013-08-02 15:20:00,61.89,61.9,61.83,61.84,54400.0,45.3309,45.3382,45.287,45.2943,54400.0
2013-08-02 15:25:00,61.84,61.84,61.79,61.81,135700.0,45.2943,45.2943,45.2577,45.2723,135700.0
2013-08-02 15:30:00,61.8,61.87,61.8,61.85,76600.0,45.265,45.3163,45.265,45.3016,76600.0
2013-08-02 15:35:00,61.85,61.88,61.82,61.86,62700.0,45.3016,45.3236,45.2796,45.3089,62700.0
2013-08-02 15:40:00,61.86,61.86,61.84,61.86,79600.0,45.3089,45.3089,45.2943,45.3089,79600.0
2013-08-02 15:45:00,61.86,61.94,61.86,61.92,154600.0,45.3089,45.3675,45.3089,45.3529,154600.0
2013-08-02 15:50:00,61.93,61.98,61.92,61.98,115500.0,45.3602,45.3968,45.3529,45.3968,115500.0
2013-08-02 15:55:00,61.97,62.0,61.8,61.86,306200.0,45.3895,45.4115,45.265,45.3089,306200.0
2013-08-05 09:30:00,62.04,62.07,61.6,61.7,97400.0,45.4408,45.4628,45.1185,45.1917,97400.0
2013-08-05 09:35:00,61.66,61.92,61.66,61.77,27200.0,45.1625,45.3529,45.1625,45.243,27200.0
2013-08-05 09:40:00,61.8,61.84,61.71,61.74,74100.0,45.265,45.2943,45.1991,45.221,74100.0
2013-08-05 09:45:00,61.75,61.76,61.64,61.7,42300.0,45.2284,45.2357,45.1478,45.1917,42300.0
2013-08-05 09:50:00,61.7,61.71,61.62,61.67,50000.0,45.1917,45.1991,45.1332,45.1698,50000.0
2013-08-05 09:55:00,61.68,61.7,61.63,61.68,37200.0,45.1771,45.1917,45.1405,45.1771,37200.0
2013-08-05 10:00:00,61.7,61.78,61.63,61.71,77200.0,45.1917,45.2503,45.1405,45.1991,77200.0
2013-08-05 10:05:00,61.71,61.74,61.66,61.66,60800.0,45.1991,45.221,45.1625,45.1625,60800.0
2013-08-05 10:10:00,61.65,61.67,61.6,61.63,49600.0,45.1551,45.1698,45.1185,45.1405,49600.0
2013-08-05 10:15:00,61.63,61.67,61.61,61.64,41200.0,45.1405,45.1698,45.1258,45.1478,41200.0
2013-08-05 10:20:00,61.63,61.73,61.63,61.7,53400.0,45.1405,45.2137,45.1405,45.1917,53400.0
2013-08-05 10:25:00,61.7,61.83,61.7,61.82,48600.0,45.1917,45.287,45.1917,45.2796,48600.0
2013-08-05 10:30:00,61.82,61.95,61.81,61.94,37700.0,45.2796,45.3749,45.2723,45.3675,37700.0
2013-08-05 10:35:00,61.94,61.98,61.91,61.97,34400.0,45.3675,45.3968,45.3456,45.3895,34400.0
2013-08-05 10:40:00,61.97,61.98,61.91,61.92,65200.0,45.3895,45.3968,45.3456,45.3529,65200.0
2013-08-05 10:45:00,61.93,61.94,61.89,61.94,31000.0,45.3602,45.3675,45.3309,45.3675,31000.0
2013-08-05 10:50:00,61.94,61.95,61.92,61.93,26000.0,45.3675,45.3749,45.3529,45.3602,26000.0
2013-08-05 10:55:00,61.92,61.92,61.83,61.83,36400.0,45.3529,45.3529,45.287,45.287,36400.0
2013-08-05 11:00:00,61.83,61.9,61.82,61.89,32800.0,45.287,45.3382,45.2796,45.3309,32800.0
2013-08-05 11:05:00,61.89,61.92,61.83,61.9,47800.0,45.3309,45.3529,45.287,45.3382,47800.0
2013-08-05 11:10:00,61.93,61.96,61.91,61.96,32600.0,45.3602,45.3822,45.3456,45.3822,32600.0
2013-08-05 11:15:00,61.96,61.98,61.94,61.97,34400.0,45.3822,45.3968,45.3675,45.3895,34400.0
2013-08-05 11:20:00,61.97,61.98,61.89,61.91,46500.0,45.3895,45.3968,45.3309,45.3456,46500.0
2013-08-05 11:25:00,61.91,61.94,61.91,61.93,41800.0,45.3456,45.3675,45.3456,45.3602,41800.0
2013-08-05 11:30:00,61.93,62.0,61.89,62.0,60700.0,45.3602,45.4115,45.3309,45.4115,60700.0
2013-08-05 11:35:00,61.99,61.99,61.87,61.87,81800.0,45.4042,45.4042,45.3163,45.3163,81800.0
2013-08-05 11:40:00,61.88,61.94,61.86,61.94,261600.0,45.3236,45.3675,45.3089,45.3675,261600.0
2013-08-05 11:45:00,61.94,61.98,61.92,61.95,72800.0,45.3675,45.3968,45.3529,45.3749,72800.0
2013-08-05 11:50:00,61.95,61.95,61.87,61.92,56100.0,45.3749,45.3749,45.3163,45.3529,56100.0
2013-08-05 11:55:00,61.91,61.93,61.88,61.88,35700.0,45.3456,45.3602,45.3236,45.3236,35700.0
2013-08-05 12:00:00,61.88,61.88,61.82,61.83,31700.0,45.3236,45.3236,45.2796,45.287,31700.0
2013-08-05 12:05:00,61.83,61.89,61.83,61.88,47900.0,45.287,45.3309,45.287,45.3236,47900.0
2013-08-05 12:10:00,61.88,61.99,61.88,61.98,31900.0,45.3236,45.4042,45.3236,45.3968,31900.0
2013-08-05 12:15:00,61.99,62.0,61.9,61.9,85500.0,45.4042,45.4115,45.3382,45.3382,85500.0
2013-08-05 12:20:00,61.9,61.93,61.87,61.88,57400.0,45.3382,45.3602,45.3163,45.3236,57400.0
2013-08-05 12:25:00,61.88,61.88,61.78,61.78,39700.0,45.3236,45.3236,45.2503,45.2503,39700.0
2013-08-05 12:30:00,61.78,61.79,61.72,61.72,35800.0,45.2503,45.2577,45.2064,45.2064,35800.0
2013-08-05 12:35:00,61.72,61.72,61.65,61.68,28900.0,45.2064,45.2064,45.1551,45.1771,28900.0
2013-08-05 12:40:00,61.69,61.72,61.64,61.64,25600.0,45.1844,45.2064,45.1478,45.1478,25600.0
2013-08-05 12:45:00,61.65,61.72,61.64,61.72,25400.0,45.1551,45.2064,45.1478,45.2064,25400.0
2013-08-05 12:50:00,61.72,61.73,61.67,61.69,36100.0,45.2064,45.2137,45.1698,45.1844,36100.0
2013-08-05 12:55:00,61.69,61.71,61.67,61.68,24200.0,45.1844,45.1991,45.1698,45.1771,24200.0
2013-08-05 13:00:00,61.69,61.72,61.67,61.72,42900.0,45.1844,45.2064,45.1698,45.2064,42900.0
2013-08-05 13:05:00,61.72,61.74,61.67,61.69,41900.0,45.2064,45.221,45.1698,45.1844,41900.0
2013-08-05 13:10:00,61.69,61.7,61.68,61.7,36700.0,45.1844,45.1917,45.1771,45.1917,36700.0
2013-08-05 13:15:00,61.7,61.71,61.68,61.7,32200.0,45.1917,45.1991,45.1771,45.1917,32200.0
2013-08-05 13:20:00,61.7,61.75,61.69,61.74,41600.0,45.1917,45.2284,45.1844,45.221,41600.0
2013-08-05 13:25:00,61.73,61.73,61.69,61.7,32800.0,45.2137,45.2137,45.1844,45.1917,32800.0
2013-08-05 13:30:00,61.7,61.71,61.69,61.69,27800.0,45.1917,45.1991,45.1844,45.1844,27800.0
2013-08-05 13:35:00,61.69,61.7,61.67,61.67,25000.0,45.1844,45.1917,45.1698,45.1698,25000.0
2013-08-05 13:40:00,61.67,61.7,61.67,61.7,23100.0,45.1698,45.1917,45.1698,45.1917,23100.0
2013-08-05 13:45:00,61.69,61.76,61.69,61.75,41000.0,45.1844,45.2357,45.1844,45.2284,41000.0
2013-08-05 13:50:00,61.75,61.82,61.73,61.82,99000.0,45.2284,45.2796,45.2137,45.2796,99000.0
2013-08-05 13:55:00,61.82,61.88,61.8,61.82,66000.0,45.2796,45.3236,45.265,45.2796,66000.0
2013-08-05 14:00:00,61.81,61.85,61.78,61.8,32000.0,45.2723,45.3016,45.2503,45.265,32000.0
2013-08-05 14:05:00,61.81,61.88,61.8,61.85,39400.0,45.2723,45.3236,45.265,45.3016,39400.0
2013-08-05 14:10:00,61.86,61.86,61.83,61.84,21700.0,45.3089,45.3089,45.287,45.2943,21700.0
2013-08-05 14:15:00,61.84,61.87,61.82,61.83,40300.0,45.2943,45.3163,45.2796,45.287,40300.0
2013-08-05 14:20:00,61.82,61.85,61.81,61.82,21100.0,45.2796,45.3016,45.2723,45.2796,21100.0
2013-08-05 14:25:00,61.81,61.85,61.79,61.83,20300.0,45.2723,45.3016,45.2577,45.287,20300.0
2013-08-05 14:30:00,61.82,61.85,61.81,61.82,24200.0,45.2796,45.3016,45.2723,45.2796,24200.0
2013-08-05 14:35:00,61.81,61.86,61.8,61.82,35700.0,45.2723,45.3089,45.265,45.2796,35700.0
2013-08-05 14:40:00,61.82,61.83,61.78,61.79,44900.0,45.2796,45.287,45.2503,45.2577,44900.0
2013-08-05 14:45:00,61.8,61.8,61.76,61.78,39200.0,45.265,45.265,45.2357,45.2503,39200.0
2013-08-05 14:50:00,61.79,61.79,61.74,61.74,44000.0,45.2577,45.2577,45.221,45.221,44000.0
2013-08-05 14:55:00,61.74,61.8,61.74,61.78,23000.0,45.221,45.265,45.221,45.2503,23000.0
2013-08-05 15:00:00,61.79,61.79,61.7,61.73,42200.0,45.2577,45.2577,45.1917,45.2137,42200.0
2013-08-05 15:05:00,61.73,61.75,61.7,61.7,55700.0,45.2137,45.2284,45.1917,45.1917,55700.0
2013-08-05 15:10:00,61.71,61.73,61.68,61.73,37000.0,45.1991,45.2137,45.1771,45.2137,37000.0
2013-08-05 15:15:00,61.72,61.78,61.72,61.77,135400.0,45.2064,45.2503,45.2064,45.243,135400.0
2013-08-05 15:20:00,61.77,61.78,61.72,61.73,35600.0,45.243,45.2503,45.2064,45.2137,35600.0
2013-08-05 15:25:00,61.74,61.74,61.68,61.7,65400.0,45.221,45.221,45.1771,45.1917,65400.0
2013-08-05 15:30:00,61.71,61.76,61.7,61.71,59700.0,45.1991,45.2357,45.1917,45.1991,59700.0
2013-08-05 15:35:00,61.72,61.74,61.69,61.71,75400.0,45.2064,45.221,45.1844,45.1991,75400.0
2013-08-05 15:40:00,61.71,61.75,61.69,61.73,99400.0,45.1991,45.2284,45.1844,45.2137,99400.0
2013-08-05 15:45:00,61.73,61.82,61.71,61.71,133500.0,45.2137,45.2796,45.1991,45.1991,133500.0
2013-08-05 15:50:00,61.72,61.73,61.67,61.67,103700.0,45.2064,45.2137,45.1698,45.1698,103700.0
2013-08-05 15:55:00,61.67,61.69,61.58,61.63,309700.0,45.1698,45.1844,45.1039,45.1405,309700.0
2013-08-06 09:30:00,61.38,61.46,60.52,60.75,222800.0,44.9574,45.016,44.3275,44.4959,222800.0
2013-08-06 09:35:00,60.7,60.72,60.25,60.69,165900.0,44.4593,44.474,44.1297,44.452,165900.0
2013-08-06 09:40:00,60.64,60.93,60.61,60.65,210500.0,44.4154,44.6278,44.3934,44.4227,210500.0
2013-08-06 09:45:00,60.66,60.79,60.6,60.67,120300.0,44.43,44.5252,44.3861,44.4373,120300.0
2013-08-06 09:50:00,60.68,60.78,60.53,60.72,126600.0,44.4447,44.5179,44.3348,44.474,126600.0
2013-08-06 09:55:00,60.73,60.75,60.31,60.31,138600.0,44.4813,44.4959,44.1737,44.1737,138600.0
2013-08-06 10:00:00,60.32,60.43,60.15,60.17,159800.0,44.181,44.2615,44.0565,44.0711,159800.0
2013-08-06 10:05:00,60.18,60.18,60.04,60.04,120900.0,44.0784,44.0784,43.9759,43.9759,120900.0
2013-08-06 10:10:00,60.03,60.04,59.7,59.82,202600.0,43.9686,43.9759,43.7269,43.8148,202600.0
2013-08-06 10:15:00,59.81,60.09,59.76,60.07,118100.0,43.8074,44.0125,43.7708,43.9979,118100.0
2013-08-06 10:20:00,60.06,60.24,60.0,60.06,142600.0,43.9905,44.1224,43.9466,43.9905,142600.0
2013-08-06 10:25:00,60.05,60.19,60.03,60.16,269500.0,43.9832,44.0858,43.9686,44.0638,269500.0
2013-08-06 10:30:00,60.15,60.17,59.97,60.03,198600.0,44.0565,44.0711,43.9246,43.9686,198600.0
2013-08-06 10:35:00,60.02,60.02,59.84,59.9,95000.0,43.9612,43.9612,43.8294,43.8734,95000.0
2013-08-06 10:40:00,59.91,59.93,59.79,59.79,93300.0,43.8807,43.8953,43.7928,43.7928,93300.0
2013-08-06 10:45:00,59.8,59.86,59.75,59.81,63500.0,43.8001,43.8441,43.7635,43.8074,63500.0
2013-08-06 10:50:00,59.82,59.83,59.71,59.75,85100.0,43.8148,43.8221,43.7342,43.7635,85100.0
2013-08-06 10:55:00,59.75,59.86,59.74,59.79,65900.0,43.7635,43.8441,43.7562,43.7928,65900.0
2013-08-06 11:00:00,59.78,59.96,59.75,59.85,85800.0,43.7855,43.9173,43.7635,43.8367,85800.0
2013-08-06 11:05:00,59.84,59.88,59.7,59.76,94000.0,43.8294,43.8587,43.7269,43.7708,94000.0
2013-08-06 11:10:00,59.76,59.77,59.58,59.61,90400.0,43.7708,43.7781,43.639,43.6609,90400.0
2013-08-06 11:15:00,59.61,59.63,59.49,59.6,174200.0,43.6609,43.6756,43.573,43.6536,174200.0
2013-08-06 11:20:00,59.61,59.64,59.56,59.64,83800.0,43.6609,43.6829,43.6243,43.6829,83800.0
2013-08-06 11:25:00,59.64,59.78,59.61,59.61,52600.0,43.6829,43.7855,43.6609,43.6609,52600.0
2013-08-06 11:30:00,59.62,59.66,59.62,59.65,61200.0,43.6683,43.6976,43.6683,43.6902,61200.0
2013-08-06 11:35:00,59.64,59.83,59.64,59.82,77000.0,43.6829,43.8221,43.6829,43.8148,77000.0
2013-08-06 11:40:00,59.81,60.08,59.79,60.07,107900.0,43.8074,44.0052,43.7928,43.9979,107900.0
2013-08-06 11:45:00,60.07,60.28,60.07,60.1,136400.0,43.9979,44.1517,43.9979,44.0198,136400.0
2013-08-06 11:50:00,60.09,60.15,60.05,60.08,96900.0,44.0125,44.0565,43.9832,44.0052,96900.0
2013-08-06 11:55:00,60.08,60.23,60.07,60.2,58000.0,44.0052,44.1151,43.9979,44.0931,58000.0
2013-08-06 12:00:00,60.21,60.33,60.17,60.2,42200.0,44.1004,44.1883,44.0711,44.0931,42200.0
2013-08-06 12:05:00,60.2,60.2,60.03,60.03,52100.0,44.0931,44.0931,43.9686,43.9686,52100.0
2013-08-06 12:10:00,60.04,60.12,60.01,60.11,60100.0,43.9759,44.0345,43.9539,44.0272,60100.0
2013-08-06 12:15:00,60.11,60.11,60.03,60.04,38000.0,44.0272,44.0272,43.9686,43.9759,38000.0
2013-08-06 12:20:00,60.05,60.09,59.99,60.07,50800.0,43.9832,44.0125,43.9393,43.9979,50800.0
2013-08-06 12:25:00,60.06,60.18,60.06,60.16,56300.0,43.9905,44.0784,43.9905,44.0638,56300.0
2013-08-06 12:30:00,60.17,60.38,60.16,60.36,37900.0,44.0711,44.2249,44.0638,44.2103,37900.0
2013-08-06 12:35:00,60.37,60.37,60.26,60.28,37600.0,44.2176,44.2176,44.137,44.1517,37600.0
2013-08-06 12:40:00,60.28,60.34,60.25,60.31,35100.0,44.1517,44.1956,44.1297,44.1737,35100.0
2013-08-06 12:45:00,60.32,60.36,60.29,60.35,46200.0,44.181,44.2103,44.159,44.203,46200.0
2013-08-06 12:50:00,60.36,60.47,60.36,60.44,59200.0,44.2103,44.2908,44.2103,44.2689,59200.0
2013-08-06 12:55:00,60.44,60.53,60.43,60.5,32600.0,44.2689,44.3348,44.2615,44.3128,32600.0
2013-08-06 13:00:00,60.51,60.53,60.44,60.47,57500.0,44.3201,44.3348,44.2689,44.2908,57500.0
2013-08-06 13:05:00,60.46,60.46,60.42,60.43,64200.0,44.2835,44.2835,44.2542,44.2615,64200.0
2013-08-06 13:10:00,60.42,60.45,60.39,60.42,50400.0,44.2542,44.2762,44.2322,44.2542,50400.0
2013-08-06 13:15:00,60.43,60.43,60.35,60.39,52400.0,44.2615,44.2615,44.203,44.2322,52400.0
2013-08-06 13:20:00,60.41,60.45,60.39,60.41,57100.0,44.2469,44.2762,44.2322,44.2469,57100.0
2013-08-06 13:25:00,60.41,60.43,60.37,60.38,33700.0,44.2469,44.2615,44.2176,44.2249,33700.0
2013-08-06 13:30:00,60.38,60.4,60.35,60.37,40200.0,44.2249,44.2396,44.203,44.2176,40200.0
2013-08-06 13:35:00,60.38,60.43,60.36,60.39,29200.0,44.2249,44.2615,44.2103,44.2322,29200.0
2013-08-06 13:40:00,60.4,60.44,60.39,60.43,26000.0,44.2396,44.2689,44.2322,44.2615,26000.0
2013-08-06 13:45:00,60.43,60.43,60.29,60.3,40400.0,44.2615,44.2615,44.159,44.1663,40400.0
2013-08-06 13:50:00,60.29,60.3,60.19,60.25,44900.0,44.159,44.1663,44.0858,44.1297,44900.0
2013-08-06 13:55:00,60.24,60.25,60.06,60.06,259900.0,44.1224,44.1297,43.9905,43.9905,259900.0
2013-08-06 14:00:00,60.07,60.07,59.95,59.95,102600.0,43.9979,43.9979,43.91,43.91,102600.0
2013-08-06 14:05:00,59.95,59.96,59.75,59.87,117000.0,43.91,43.9173,43.7635,43.8514,117000.0
2013-08-06 14:10:00,59.87,60.1,59.87,60.09,67900.0,43.8514,44.0198,43.8514,44.0125,67900.0
2013-08-06 14:15:00,60.09,60.15,60.0,60.06,113500.0,44.0125,44.0565,43.9466,43.9905,113500.0
2013-08-06 14:20:00,60.05,60.07,59.98,60.07,57200.0,43.9832,43.9979,43.9319,43.9979,57200.0
2013-08-06 14:25:00,60.07,60.1,60.0,60.01,66100.0,43.9979,44.0198,43.9466,43.9539,66100.0
2013-08-06 14:30:00,60.01,60.01,59.89,59.89,110100.0,43.9539,43.9539,43.866,43.866,110100.0
2013-08-06 14:35:00,59.89,59.97,59.87,59.97,47200.0,43.866,43.9246,43.8514,43.9246,47200.0
2013-08-06 14:40:00,59.96,60.06,59.93,60.04,85900.0,43.9173,43.9905,43.8953,43.9759,85900.0
2013-08-06 14:45:00,60.04,60.04,59.97,60.0,107600.0,43.9759,43.9759,43.9246,43.9466,107600.0
2013-08-06 14:50:00,60.01,60.07,59.97,60.06,71900.0,43.9539,43.9979,43.9246,43.9905,71900.0
2013-08-06 14:55:00,60.06,60.11,60.05,60.1,77200.0,43.9905,44.0272,43.9832,44.0198,77200.0
2013-08-06 15:00:00,60.09,60.11,60.03,60.08,85500.0,44.0125,44.0272,43.9686,44.0052,85500.0
2013-08-06 15:05:00,60.08,60.16,60.05,60.05,123200.0,44.0052,44.0638,43.9832,43.9832,123200.0
2013-08-06 15:10:00,60.06,60.15,60.05,60.14,110300.0,43.9905,44.0565,43.9832,44.0491,110300.0
2013-08-06 15:15:00,60.14,60.17,60.09,60.1,86400.0,44.0491,44.0711,44.0125,44.0198,86400.0
2013-08-06 15:20:00,60.09,60.16,60.08,60.15,122100.0,44.0125,44.0638,44.0052,44.0565,122100.0
2013-08-06 15:25:00,60.15,60.17,60.04,60.06,77200.0,44.0565,44.0711,43.9759,43.9905,77200.0
2013-08-06 15:30:00,60.07,60.07,60.0,60.0,103400.0,43.9979,43.9979,43.9466,43.9466,103400.0
2013-08-06 15:35:00,60.0,60.04,59.99,60.0,137600.0,43.9466,43.9759,43.9393,43.9466,137600.0
2013-08-06 15:40:00,60.0,60.01,59.94,59.95,103900.0,43.9466,43.9539,43.9026,43.91,103900.0
2013-08-06 15:45:00,59.96,59.99,59.9,59.9,171000.0,43.9173,43.9393,43.8734,43.8734,171000.0
2013-08-06 15:50:00,59.91,59.97,59.9,59.94,242600.0,43.8807,43.9246,43.8734,43.9026,242600.0
2013-08-06 15:55:00,59.95,59.96,59.85,59.9,378200.0,43.91,43.9173,43.8367,43.8734,378200.0
2013-08-07 09:30:00,59.29,59.29,58.3,58.36,347600.0,43.4266,43.4266,42.7014,42.7454,347600.0
2013-08-07 09:35:00,58.39,59.13,58.27,59.02,180200.0,42.7674,43.3094,42.6795,43.2288,180200.0
2013-08-07 09:40:00,58.98,59.06,58.67,58.74,163800.0,43.1995,43.2581,42.9724,43.0237,163800.0
2013-08-07 09:45:00,58.75,59.09,58.74,59.04,274200.0,43.031,43.2801,43.0237,43.2435,274200.0
2013-08-07 09:50:00,59.04,59.21,59.02,59.19,120600.0,43.2435,43.368,43.2288,43.3533,120600.0
2013-08-07 09:55:00,59.18,59.32,59.01,59.07,111200.0,43.346,43.4485,43.2215,43.2654,111200.0
2013-08-07 10:00:00,59.05,59.13,59.0,59.05,85800.0,43.2508,43.3094,43.2142,43.2508,85800.0
2013-08-07 10:05:00,59.06,59.13,59.01,59.09,85300.0,43.2581,43.3094,43.2215,43.2801,85300.0
2013-08-07 10:10:00,59.1,59.1,58.91,59.1,180100.0,43.2874,43.2874,43.1482,43.2874,180100.0
2013-08-07 10:15:00,59.1,59.1,58.85,58.88,97600.0,43.2874,43.2874,43.1043,43.1263,97600.0
2013-08-07 10:20:00,58.88,59.03,58.88,59.0,62600.0,43.1263,43.2361,43.1263,43.2142,62600.0
2013-08-07 10:25:00,58.98,58.98,58.79,58.8,55700.0,43.1995,43.1995,43.0603,43.0677,55700.0
2013-08-07 10:30:00,58.8,58.82,58.61,58.76,114900.0,43.0677,43.0823,42.9285,43.0384,114900.0
2013-08-07 10:35:00,58.76,58.9,58.76,58.77,55200.0,43.0384,43.1409,43.0384,43.0457,55200.0
2013-08-07 10:40:00,58.77,58.8,58.63,58.76,109900.0,43.0457,43.0677,42.9431,43.0384,109900.0
2013-08-07 10:45:00,58.74,58.74,58.61,58.68,68000.0,43.0237,43.0237,42.9285,42.9798,68000.0
2013-08-07 10:50:00,58.68,58.76,58.68,58.74,121200.0,42.9798,43.0384,42.9798,43.0237,121200.0
2013-08-07 10:55:00,58.74,58.86,58.73,58.81,96400.0,43.0237,43.1116,43.0164,43.075,96400.0
2013-08-07 11:00:00,58.82,58.84,58.8,58.81,49900.0,43.0823,43.097,43.0677,43.075,49900.0
2013-08-07 11:05:00,58.81,58.89,58.79,58.84,104700.0,43.075,43.1336,43.0603,43.097,104700.0
2013-08-07 11:10:00,58.84,58.96,58.84,58.89,51000.0,43.097,43.1849,43.097,43.1336,51000.0
2013-08-07 11:15:00,58.9,58.92,58.83,58.85,63800.0,43.1409,43.1556,43.0896,43.1043,63800.0
2013-08-07 11:20:00,58.86,58.87,58.84,58.85,33600.0,43.1116,43.1189,43.097,43.1043,33600.0
2013-08-07 11:25:00,58.85,58.87,58.82,58.82,45600.0,43.1043,43.1189,43.0823,43.0823,45600.0
2013-08-07 11:30:00,58.82,58.87,58.81,58.83,36100.0,43.0823,43.1189,43.075,43.0896,36100.0
2013-08-07 11:35:00,58.83,58.91,58.83,58.84,29100.0,43.0896,43.1482,43.0896,43.097,29100.0
2013-08-07 11:40:00,58.84,58.91,58.83,58.85,39900.0,43.097,43.1482,43.0896,43.1043,39900.0
2013-08-07 11:45:00,58.85,58.85,58.79,58.79,46400.0,43.1043,43.1043,43.0603,43.0603,46400.0
2013-08-07 11:50:00,58.79,58.79,58.73,58.74,55700.0,43.0603,43.0603,43.0164,43.0237,55700.0
2013-08-07 11:55:00,58.73,58.79,58.72,58.76,46500.0,43.0164,43.0603,43.0091,43.0384,46500.0
2013-08-07 12:00:00,58.77,58.88,58.75,58.87,58800.0,43.0457,43.1263,43.031,43.1189,58800.0
2013-08-07 12:05:00,58.87,58.92,58.86,58.88,40000.0,43.1189,43.1556,43.1116,43.1263,40000.0
2013-08-07 12:10:00,58.87,58.97,58.87,58.97,27400.0,43.1189,43.1922,43.1189,43.1922,27400.0
2013-08-07 12:15:00,58.96,59.04,58.95,59.01,33500.0,43.1849,43.2435,43.1775,43.2215,33500.0
2013-08-07 12:20:00,59.01,59.01,58.91,58.92,28100.0,43.2215,43.2215,43.1482,43.1556,28100.0
2013-08-07 12:25:00,58.92,58.93,58.87,58.93,49700.0,43.1556,43.1629,43.1189,43.1629,49700.0
2013-08-07 12:30:00,58.93,58.96,58.9,58.95,35300.0,43.1629,43.1849,43.1409,43.1775,35300.0
2013-08-07 12:35:00,58.95,59.04,58.95,59.03,38400.0,43.1775,43.2435,43.1775,43.2361,38400.0
2013-08-07 12:40:00,59.03,59.05,59.02,59.04,26000.0,43.2361,43.2508,43.2288,43.2435,26000.0
2013-08-07 12:45:00,59.05,59.13,59.03,59.03,42600.0,43.2508,43.3094,43.2361,43.2361,42600.0
2013-08-07 12:50:00,59.03,59.05,58.97,59.03,51200.0,43.2361,43.2508,43.1922,43.2361,51200.0
2013-08-07 12:55:00,59.03,59.03,58.98,59.01,45400.0,43.2361,43.2361,43.1995,43.2215,45400.0
2013-08-07 13:00:00,59.01,59.07,59.01,59.04,29900.0,43.2215,43.2654,43.2215,43.2435,29900.0
2013-08-07 13:05:00,59.04,59.14,59.04,59.14,60400.0,43.2435,43.3167,43.2435,43.3167,60400.0
2013-08-07 13:10:00,59.14,59.14,59.07,59.08,31600.0,43.3167,43.3167,43.2654,43.2727,31600.0
2013-08-07 13:15:00,59.09,59.11,59.08,59.09,26600.0,43.2801,43.2947,43.2727,43.2801,26600.0
2013-08-07 13:20:00,59.09,59.13,59.09,59.13,20900.0,43.2801,43.3094,43.2801,43.3094,20900.0
2013-08-07 13:25:00,59.12,59.13,59.1,59.1,34600.0,43.302,43.3094,43.2874,43.2874,34600.0
2013-08-07 13:30:00,59.1,59.15,59.1,59.13,30300.0,43.2874,43.324,43.2874,43.3094,30300.0
2013-08-07 13:35:00,59.14,59.21,59.14,59.19,38100.0,43.3167,43.368,43.3167,43.3533,38100.0
2013-08-07 13:40:00,59.19,59.23,59.17,59.19,33800.0,43.3533,43.3826,43.3387,43.3533,33800.0
2013-08-07 13:45:00,59.19,59.2,59.13,59.13,39800.0,43.3533,43.3606,43.3094,43.3094,39800.0
2013-08-07 13:50:00,59.13,59.17,59.13,59.16,21300.0,43.3094,43.3387,43.3094,43.3313,21300.0
2013-08-07 13:55:00,59.16,59.25,59.16,59.24,37200.0,43.3313,43.3973,43.3313,43.3899,37200.0
2013-08-07 14:00:00,59.25,59.25,59.19,59.19,50500.0,43.3973,43.3973,43.3533,43.3533,50500.0
2013-08-07 14:05:00,59.19,59.19,59.1,59.12,80500.0,43.3533,43.3533,43.2874,43.302,80500.0
2013-08-07 14:10:00,59.11,59.14,59.09,59.12,47900.0,43.2947,43.3167,43.2801,43.302,47900.0
2013-08-07 14:15:00,59.12,59.22,59.12,59.21,50900.0,43.302,43.3753,43.302,43.368,50900.0
2013-08-07 14:20:00,59.21,59.22,59.09,59.1,28700.0,43.368,43.3753,43.2801,43.2874,28700.0
2013-08-07 14:25:00,59.09,59.14,59.08,59.13,71700.0,43.2801,43.3167,43.2727,43.3094,71700.0
2013-08-07 14:30:00,59.13,59.19,59.13,59.18,53600.0,43.3094,43.3533,43.3094,43.346,53600.0
2013-08-07 14:35:00,59.17,59.23,59.16,59.22,54200.0,43.3387,43.3826,43.3313,43.3753,54200.0
2013-08-07 14:40:00,59.23,59.25,59.2,59.2,76000.0,43.3826,43.3973,43.3606,43.3606,76000.0
2013-08-07 14:45:00,59.2,59.26,59.2,59.25,50100.0,43.3606,43.4046,43.3606,43.3973,50100.0
2013-08-07 14:50:00,59.24,59.26,59.19,59.2,57900.0,43.3899,43.4046,43.3533,43.3606,57900.0
2013-08-07 14:55:00,59.2,59.26,59.19,59.25,50200.0,43.3606,43.4046,43.3533,43.3973,50200.0
2013-08-07 15:00:00,59.25,59.26,59.23,59.26,42800.0,43.3973,43.4046,43.3826,43.4046,42800.0
2013-08-07 15:05:00,59.26,59.3,59.23,59.3,58100.0,43.4046,43.4339,43.3826,43.4339,58100.0
2013-08-07 15:10:00,59.29,59.34,59.28,59.32,86700.0,43.4266,43.4632,43.4192,43.4485,86700.0
2013-08-07 15:15:00,59.32,59.37,59.31,59.35,55300.0,43.4485,43.4852,43.4412,43.4705,55300.0
2013-08-07 15:20:00,59.35,59.38,59.33,59.34,72600.0,43.4705,43.4925,43.4559,43.4632,72600.0
2013-08-07 15:25:00,59.33,59.38,59.31,59.34,79500.0,43.4559,43.4925,43.4412,43.4632,79500.0
2013-08-07 15:30:00,59.34,59.34,59.25,59.26,100600.0,43.4632,43.4632,43.3973,43.4046,100600.0
2013-08-07 15:35:00,59.25,59.34,59.25,59.31,92700.0,43.3973,43.4632,43.3973,43.4412,92700.0
2013-08-07 15:40:00,59.32,59.32,59.21,59.25,89800.0,43.4485,43.4485,43.368,43.3973,89800.0
2013-08-07 15:45:00,59.25,59.25,59.2,59.2,88900.0,43.3973,43.3973,43.3606,43.3606,88900.0
2013-08-07 15:50:00,59.21,59.22,59.1,59.1,146600.0,43.368,43.3753,43.2874,43.2874,146600.0
2013-08-07 15:55:00,59.11,59.18,59.1,59.15,350300.0,43.2947,43.346,43.2874,43.324,350300.0
2013-08-08 09:30:00,59.37,59.4,59.05,59.15,141100.0,43.4852,43.5071,43.2508,43.324,141100.0
2013-08-08 09:35:00,59.18,59.24,59.11,59.16,82200.0,43.346,43.3899,43.2947,43.3313,82200.0
2013-08-08 09:40:00,59.17,59.25,59.05,59.07,59300.0,43.3387,43.3973,43.2508,43.2654,59300.0
2013-08-08 09:45:00,59.08,59.18,59.07,59.17,56600.0,43.2727,43.346,43.2654,43.3387,56600.0
2013-08-08 09:50:00,59.16,59.33,59.13,59.24,58000.0,43.3313,43.4559,43.3094,43.3899,58000.0
2013-08-08 09:55:00,59.23,59.23,59.03,59.03,55800.0,43.3826,43.3826,43.2361,43.2361,55800.0
2013-08-08 10:00:00,59.03,59.18,59.02,59.18,76300.0,43.2361,43.346,43.2288,43.346,76300.0
2013-08-08 10:05:00,59.19,59.25,59.16,59.24,61600.0,43.3533,43.3973,43.3313,43.3899,61600.0
2013-08-08 10:10:00,59.25,59.31,59.22,59.22,43400.0,43.3973,43.4412,43.3753,43.3753,43400.0
2013-08-08 10:15:00,59.22,59.24,59.02,59.02,123500.0,43.3753,43.3899,43.2288,43.2288,123500.0
2013-08-08 10:20:00,59.02,59.06,58.97,59.04,80400.0,43.2288,43.2581,43.1922,43.2435,80400.0
2013-08-08 10:25:00,59.04,59.1,59.01,59.03,96700.0,43.2435,43.2874,43.2215,43.2361,96700.0
2013-08-08 10:30:00,59.02,59.02,58.91,58.92,71100.0,43.2288,43.2288,43.1482,43.1556,71100.0
2013-08-08 10:35:00,58.93,58.93,58.83,58.86,47900.0,43.1629,43.1629,43.0896,43.1116,47900.0
2013-08-08 10:40:00,58.85,58.87,58.81,58.81,36400.0,43.1043,43.1189,43.075,43.075,36400.0
2013-08-08 10:45:00,58.8,58.83,58.7,58.83,56500.0,43.0677,43.0896,42.9944,43.0896,56500.0
2013-08-08 10:50:00,58.83,58.87,58.79,58.79,60600.0,43.0896,43.1189,43.0603,43.0603,60600.0
2013-08-08 10:55:00,58.79,58.82,58.76,58.77,49600.0,43.0603,43.0823,43.0384,43.0457,49600.0
2013-08-08 11:00:00,58.78,58.8,58.75,58.76,35300.0,43.053,43.0677,43.031,43.0384,35300.0
2013-08-08 11:05:00,58.76,58.76,58.68,58.68,100800.0,43.0384,43.0384,42.9798,42.9798,100800.0
2013-08-08 11:10:00,58.68,58.7,58.58,58.61,85200.0,42.9798,42.9944,42.9065,42.9285,85200.0
2013-08-08 11:15:00,58.61,58.69,58.6,58.69,58300.0,42.9285,42.9871,42.9212,42.9871,58300.0
2013-08-08 11:20:00,58.69,58.78,58.69,58.77,65700.0,42.9871,43.053,42.9871,43.0457,65700.0
2013-08-08 11:25:00,58.77,58.86,58.75,58.85,53600.0,43.0457,43.1116,43.031,43.1043,53600.0
2013-08-08 11:30:00,58.84,58.92,58.81,58.91,52800.0,43.097,43.1556,43.075,43.1482,52800.0
2013-08-08 11:35:00,58.9,58.94,58.85,58.86,83900.0,43.1409,43.1702,43.1043,43.1116,83900.0
2013-08-08 11:40:00,58.87,58.88,58.79,58.8,36100.0,43.1189,43.1263,43.0603,43.0677,36100.0
2013-08-08 11:45:00,58.8,58.84,58.79,58.79,36700.0,43.0677,43.097,43.0603,43.0603,36700.0
2013-08-08 11:50:00,58.79,58.86,58.78,58.8,81800.0,43.0603,43.1116,43.053,43.0677,81800.0
2013-08-08 11:55:00,58.8,58.87,58.8,58.87,44500.0,43.0677,43.1189,43.0677,43.1189,44500.0
2013-08-08 12:00:00,58.87,58.95,58.86,58.95,53000.0,43.1189,43.1775,43.1116,43.1775,53000.0
2013-08-08 12:05:00,58.93,58.94,58.83,58.84,74100.0,43.1629,43.1702,43.0896,43.097,74100.0
2013-08-08 12:10:00,58.85,58.89,58.83,58.89,36500.0,43.1043,43.1336,43.0896,43.1336,36500.0
2013-08-08 12:15:00,58.89,58.97,58.89,58.9,22400.0,43.1336,43.1922,43.1336,43.1409,22400.0
2013-08-08 12:20:00,58.91,58.95,58.9,58.91,17100.0,43.1482,43.1775,43.1409,43.1482,17100.0
2013-08-08 12:25:00,58.92,58.96,58.89,58.96,26300.0,43.1556,43.1849,43.1336,43.1849,26300.0
2013-08-08 12:30:00,58.96,58.98,58.91,58.98,44000.0,43.1849,43.1995,43.1482,43.1995,44000.0
2013-08-08 12:35:00,58.97,58.99,58.96,58.96,27000.0,43.1922,43.2068,43.1849,43.1849,27000.0
2013-08-08 12:40:00,58.96,59.07,58.96,59.06,34500.0,43.1849,43.2654,43.1849,43.2581,34500.0
2013-08-08 12:45:00,59.07,59.13,59.07,59.07,23300.0,43.2654,43.3094,43.2654,43.2654,23300.0
2013-08-08 12:50:00,59.07,59.09,59.07,59.08,18500.0,43.2654,43.2801,43.2654,43.2727,18500.0
2013-08-08 12:55:00,59.08,59.11,59.08,59.1,21200.0,43.2727,43.2947,43.2727,43.2874,21200.0
2013-08-08 13:00:00,59.1,59.15,59.09,59.15,25100.0,43.2874,43.324,43.2801,43.324,25100.0
2013-08-08 13:05:00,59.16,59.19,59.13,59.14,16800.0,43.3313,43.3533,43.3094,43.3167,16800.0
2013-08-08 13:10:00,59.13,59.14,59.09,59.13,24200.0,43.3094,43.3167,43.2801,43.3094,24200.0
2013-08-08 13:15:00,59.12,59.13,59.07,59.08,43100.0,43.302,43.3094,43.2654,43.2727,43100.0
2013-08-08 13:20:00,59.08,59.1,59.04,59.07,19200.0,43.2727,43.2874,43.2435,43.2654,19200.0
2013-08-08 13:25:00,59.07,59.17,59.06,59.12,43000.0,43.2654,43.3387,43.2581,43.302,43000.0
2013-08-08 13:30:00,59.12,59.18,59.12,59.13,24200.0,43.302,43.346,43.302,43.3094,24200.0
2013-08-08 13:35:00,59.13,59.14,59.1,59.11,11300.0,43.3094,43.3167,43.2874,43.2947,11300.0
2013-08-08 13:40:00,59.1,59.13,59.07,59.12,22400.0,43.2874,43.3094,43.2654,43.302,22400.0
2013-08-08 13:45:00,59.12,59.15,59.1,59.14,22900.0,43.302,43.324,43.2874,43.3167,22900.0
2013-08-08 13:50:00,59.14,59.22,59.13,59.22,24000.0,43.3167,43.3753,43.3094,43.3753,24000.0
2013-08-08 13:55:00,59.22,59.22,59.17,59.19,19400.0,43.3753,43.3753,43.3387,43.3533,19400.0
2013-08-08 14:00:00,59.19,59.3,59.19,59.3,48700.0,43.3533,43.4339,43.3533,43.4339,48700.0
2013-08-08 14:05:00,59.29,59.3,59.23,59.24,43900.0,43.4266,43.4339,43.3826,43.3899,43900.0
2013-08-08 14:10:00,59.23,59.27,59.22,59.27,37000.0,43.3826,43.4119,43.3753,43.4119,37000.0
2013-08-08 14:15:00,59.27,59.27,59.23,59.26,30300.0,43.4119,43.4119,43.3826,43.4046,30300.0
2013-08-08 14:20:00,59.26,59.31,59.25,59.31,49400.0,43.4046,43.4412,43.3973,43.4412,49400.0
2013-08-08 14:25:00,59.31,59.36,59.28,59.34,26900.0,43.4412,43.4778,43.4192,43.4632,26900.0
2013-08-08 14:30:00,59.34,59.42,59.34,59.39,111100.0,43.4632,43.5218,43.4632,43.4998,111100.0
2013-08-08 14:35:00,59.38,59.43,59.37,59.43,49700.0,43.4925,43.5291,43.4852,43.5291,49700.0
2013-08-08 14:40:00,59.44,59.45,59.38,59.4,40600.0,43.5364,43.5438,43.4925,43.5071,40600.0
2013-08-08 14:45:00,59.4,59.41,59.36,59.39,43100.0,43.5071,43.5145,43.4778,43.4998,43100.0
2013-08-08 14:50:00,59.39,59.41,59.37,59.4,75900.0,43.4998,43.5145,43.4852,43.5071,75900.0
2013-08-08 14:55:00,59.38,59.44,59.37,59.43,71800.0,43.4925,43.5364,43.4852,43.5291,71800.0
2013-08-08 15:00:00,59.44,59.5,59.44,59.46,79900.0,43.5364,43.5804,43.5364,43.5511,79900.0
2013-08-08 15:05:00,59.46,59.47,59.42,59.43,42400.0,43.5511,43.5584,43.5218,43.5291,42400.0
2013-08-08 15:10:00,59.44,59.44,59.38,59.38,48600.0,43.5364,43.5364,43.4925,43.4925,48600.0
2013-08-08 15:15:00,59.38,59.43,59.37,59.39,42200.0,43.4925,43.5291,43.4852,43.4998,42200.0
2013-08-08 15:20:00,59.39,59.42,59.38,59.42,50400.0,43.4998,43.5218,43.4925,43.5218,50400.0
2013-08-08 15:25:00,59.41,59.42,59.35,59.4,36800.0,43.5145,43.5218,43.4705,43.5071,36800.0
2013-08-08 15:30:00,59.39,59.41,59.36,59.4,44400.0,43.4998,43.5145,43.4778,43.5071,44400.0
2013-08-08 15:35:00,59.41,59.41,59.37,59.41,63600.0,43.5145,43.5145,43.4852,43.5145,63600.0
2013-08-08 15:40:00,59.41,59.42,59.37,59.37,73900.0,43.5145,43.5218,43.4852,43.4852,73900.0
2013-08-08 15:45:00,59.38,59.41,59.35,59.35,154600.0,43.4925,43.5145,43.4705,43.4705,154600.0
2013-08-08 15:50:00,59.35,59.36,59.3,59.3,148500.0,43.4705,43.4778,43.4339,43.4339,148500.0
2013-08-08 15:55:00,59.3,59.35,59.3,59.33,203400.0,43.4339,43.4705,43.4339,43.4559,203400.0
2013-08-09 09:30:00,59.13,59.24,58.99,59.19,95200.0,43.3094,43.3899,43.2068,43.3533,95200.0
2013-08-09 09:35:00,59.2,59.46,59.17,59.43,58800.0,43.3606,43.5511,43.3387,43.5291,58800.0
2013-08-09 09:40:00,59.43,59.49,59.3,59.44,49600.0,43.5291,43.573,43.4339,43.5364,49600.0
2013-08-09 09:45:00,59.45,59.6,59.44,59.51,59300.0,43.5438,43.6536,43.5364,43.5877,59300.0
2013-08-09 09:50:00,59.51,59.6,59.5,59.59,46200.0,43.5877,43.6536,43.5804,43.6463,46200.0
2013-08-09 09:55:00,59.59,59.65,59.55,59.65,37700.0,43.6463,43.6902,43.617,43.6902,37700.0
2013-08-09 10:00:00,59.66,59.66,59.55,59.59,64000.0,43.6976,43.6976,43.617,43.6463,64000.0
2013-08-09 10:05:00,59.59,59.66,59.55,59.66,78100.0,43.6463,43.6976,43.617,43.6976,78100.0
2013-08-09 10:10:00,59.66,59.7,59.62,59.7,73500.0,43.6976,43.7269,43.6683,43.7269,73500.0
2013-08-09 10:15:00,59.7,59.75,59.65,59.68,72300.0,43.7269,43.7635,43.6902,43.7122,72300.0
2013-08-09 10:20:00,59.68,59.73,59.6,59.72,131700.0,43.7122,43.7488,43.6536,43.7415,131700.0
2013-08-09 10:25:00,59.72,59.72,59.56,59.64,47600.0,43.7415,43.7415,43.6243,43.6829,47600.0
2013-08-09 10:30:00,59.65,59.65,59.56,59.56,42000.0,43.6902,43.6902,43.6243,43.6243,42000.0
2013-08-09 10:35:00,59.56,59.64,59.54,59.64,41900.0,43.6243,43.6829,43.6097,43.6829,41900.0
2013-08-09 10:40:00,59.64,59.86,59.62,59.86,57300.0,43.6829,43.8441,43.6683,43.8441,57300.0
2013-08-09 10:45:00,59.86,59.92,59.84,59.86,152400.0,43.8441,43.888,43.8294,43.8441,152400.0
2013-08-09 10:50:00,59.86,59.97,59.86,59.95,148500.0,43.8441,43.9246,43.8441,43.91,148500.0
2013-08-09 10:55:00,59.95,59.96,59.8,59.8,72900.0,43.91,43.9173,43.8001,43.8001,72900.0
2013-08-09 11:00:00,59.8,59.81,59.63,59.67,56200.0,43.8001,43.8074,43.6756,43.7049,56200.0
2013-08-09 11:05:00,59.67,59.71,59.59,59.71,40000.0,43.7049,43.7342,43.6463,43.7342,40000.0
2013-08-09 11:10:00,59.71,59.79,59.69,59.75,65800.0,43.7342,43.7928,43.7195,43.7635,65800.0
2013-08-09 11:15:00,59.76,59.76,59.71,59.73,65500.0,43.7708,43.7708,43.7342,43.7488,65500.0
2013-08-09 11:20:00,59.73,59.75,59.62,59.62,54300.0,43.7488,43.7635,43.6683,43.6683,54300.0
2013-08-09 11:25:00,59.62,59.62,59.57,59.59,70200.0,43.6683,43.6683,43.6316,43.6463,70200.0
2013-08-09 11:30:00,59.58,59.59,59.47,59.48,119100.0,43.639,43.6463,43.5584,43.5657,119100.0
2013-08-09 11:35:00,59.48,59.51,59.48,59.51,32100.0,43.5657,43.5877,43.5657,43.5877,32100.0
2013-08-09 11:40:00,59.51,59.51,59.42,59.43,53900.0,43.5877,43.5877,43.5218,43.5291,53900.0
2013-08-09 11:45:00,59.43,59.46,59.43,59.45,37100.0,43.5291,43.5511,43.5291,43.5438,37100.0
2013-08-09 11:50:00,59.45,59.46,59.39,59.4,130900.0,43.5438,43.5511,43.4998,43.5071,130900.0
2013-08-09 11:55:00,59.41,59.46,59.41,59.42,28000.0,43.5145,43.5511,43.5145,43.5218,28000.0
2013-08-09 12:00:00,59.42,59.45,59.41,59.43,18000.0,43.5218,43.5438,43.5145,43.5291,18000.0
2013-08-09 12:05:00,59.43,59.44,59.4,59.42,18500.0,43.5291,43.5364,43.5071,43.5218,18500.0
2013-08-09 12:10:00,59.42,59.59,59.42,59.59,19200.0,43.5218,43.6463,43.5218,43.6463,19200.0
2013-08-09 12:15:00,59.58,59.59,59.52,59.54,25400.0,43.639,43.6463,43.595,43.6097,25400.0
2013-08-09 12:20:00,59.54,59.63,59.54,59.58,24100.0,43.6097,43.6756,43.6097,43.639,24100.0
2013-08-09 12:25:00,59.59,59.66,59.59,59.64,18800.0,43.6463,43.6976,43.6463,43.6829,18800.0
2013-08-09 12:30:00,59.65,59.69,59.65,59.68,26200.0,43.6902,43.7195,43.6902,43.7122,26200.0
2013-08-09 12:35:00,59.68,59.82,59.68,59.82,36400.0,43.7122,43.8148,43.7122,43.8148,36400.0
2013-08-09 12:40:00,59.82,59.86,59.79,59.81,27800.0,43.8148,43.8441,43.7928,43.8074,27800.0
2013-08-09 12:45:00,59.81,59.85,59.79,59.85,31700.0,43.8074,43.8367,43.7928,43.8367,31700.0
2013-08-09 12:50:00,59.85,59.86,59.74,59.75,28100.0,43.8367,43.8441,43.7562,43.7635,28100.0
2013-08-09 12:55:00,59.74,59.74,59.63,59.65,52800.0,43.7562,43.7562,43.6756,43.6902,52800.0
2013-08-09 13:00:00,59.65,59.65,59.6,59.63,30900.0,43.6902,43.6902,43.6536,43.6756,30900.0
2013-08-09 13:05:00,59.63,59.65,59.6,59.61,49900.0,43.6756,43.6902,43.6536,43.6609,49900.0
2013-08-09 13:10:00,59.62,59.64,59.6,59.61,24400.0,43.6683,43.6829,43.6536,43.6609,24400.0
2013-08-09 13:15:00,59.6,59.65,59.6,59.63,72700.0,43.6536,43.6902,43.6536,43.6756,72700.0
2013-08-09 13:20:00,59.63,59.69,59.62,59.63,56100.0,43.6756,43.7195,43.6683,43.6756,56100.0
2013-08-09 13:25:00,59.64,59.69,59.61,59.66,51100.0,43.6829,43.7195,43.6609,43.6976,51100.0
2013-08-09 13:30:00,59.65,59.73,59.65,59.73,37100.0,43.6902,43.7488,43.6902,43.7488,37100.0
2013-08-09 13:35:00,59.73,59.74,59.73,59.73,10100.0,43.7488,43.7562,43.7488,43.7488,10100.0
2013-08-09 13:40:00,59.74,59.75,59.74,59.74,17900.0,43.7562,43.7635,43.7562,43.7562,17900.0
2013-08-09 13:45:00,59.74,59.75,59.68,59.72,20500.0,43.7562,43.7635,43.7122,43.7415,20500.0
2013-08-09 13:50:00,59.72,59.73,59.68,59.71,32100.0,43.7415,43.7488,43.7122,43.7342,32100.0
2013-08-09 13:55:00,59.71,59.72,59.65,59.68,26200.0,43.7342,43.7415,43.6902,43.7122,26200.0
2013-08-09 14:00:00,59.68,59.71,59.65,59.69,34200.0,43.7122,43.7342,43.6902,43.7195,34200.0
2013-08-09 14:05:00,59.69,59.69,59.62,59.62,28100.0,43.7195,43.7195,43.6683,43.6683,28100.0
2013-08-09 14:10:00,59.63,59.66,59.62,59.64,20700.0,43.6756,43.6976,43.6683,43.6829,20700.0
2013-08-09 14:15:00,59.65,59.69,59.6,59.62,54700.0,43.6902,43.7195,43.6536,43.6683,54700.0
2013-08-09 14:20:00,59.63,59.65,59.6,59.64,29800.0,43.6756,43.6902,43.6536,43.6829,29800.0
2013-08-09 14:25:00,59.65,59.67,59.65,59.66,29500.0,43.6902,43.7049,43.6902,43.6976,29500.0
2013-08-09 14:30:00,59.66,59.67,59.6,59.62,43400.0,43.6976,43.7049,43.6536,43.6683,43400.0
2013-08-09 14:35:00,59.62,59.63,59.6,59.61,64100.0,43.6683,43.6756,43.6536,43.6609,64100.0
2013-08-09 14:40:00,59.6,59.67,59.6,59.64,54700.0,43.6536,43.7049,43.6536,43.6829,54700.0
2013-08-09 14:45:00,59.65,59.67,59.62,59.67,37800.0,43.6902,43.7049,43.6683,43.7049,37800.0
2013-08-09 14:50:00,59.67,59.73,59.67,59.72,55300.0,43.7049,43.7488,43.7049,43.7415,55300.0
2013-08-09 14:55:00,59.71,59.73,59.68,59.73,32200.0,43.7342,43.7488,43.7122,43.7488,32200.0
2013-08-09 15:00:00,59.74,59.76,59.72,59.76,51400.0,43.7562,43.7708,43.7415,43.7708,51400.0
2013-08-09 15:05:00,59.77,59.78,59.73,59.74,53400.0,43.7781,43.7855,43.7488,43.7562,53400.0
2013-08-09 15:10:00,59.74,59.76,59.7,59.7,36500.0,43.7562,43.7708,43.7269,43.7269,36500.0
2013-08-09 15:15:00,59.71,59.71,59.68,59.68,25200.0,43.7342,43.7342,43.7122,43.7122,25200.0
2013-08-09 15:20:00,59.69,59.74,59.69,59.73,57200.0,43.7195,43.7562,43.7195,43.7488,57200.0
2013-08-09 15:25:00,59.73,59.77,59.7,59.72,57300.0,43.7488,43.7781,43.7269,43.7415,57300.0
2013-08-09 15:30:00,59.72,59.73,59.66,59.66,77200.0,43.7415,43.7488,43.6976,43.6976,77200.0
2013-08-09 15:35:00,59.66,59.72,59.66,59.7,86600.0,43.6976,43.7415,43.6976,43.7269,86600.0
2013-08-09 15:40:00,59.71,59.71,59.55,59.56,227400.0,43.7342,43.7342,43.617,43.6243,227400.0
2013-08-09 15:45:00,59.56,59.62,59.5,59.51,188800.0,43.6243,43.6683,43.5804,43.5877,188800.0
2013-08-09 15:50:00,59.51,59.52,59.46,59.47,168700.0,43.5877,43.595,43.5511,43.5584,168700.0
2013-08-09 15:55:00,59.49,59.51,59.43,59.49,335500.0,43.573,43.5877,43.5291,43.573,335500.0
2013-08-12 09:30:00,59.03,59.04,58.85,59.02,101500.0,43.2361,43.2435,43.1043,43.2288,101500.0
2013-08-12 09:35:00,59.01,59.18,58.97,59.16,49000.0,43.2215,43.346,43.1922,43.3313,49000.0
2013-08-12 09:40:00,59.17,59.25,59.15,59.21,57600.0,43.3387,43.3973,43.324,43.368,57600.0
2013-08-12 09:45:00,59.22,59.25,59.18,59.2,54000.0,43.3753,43.3973,43.346,43.3606,54000.0
2013-08-12 09:50:00,59.2,59.42,59.2,59.41,87400.0,43.3606,43.5218,43.3606,43.5145,87400.0
2013-08-12 09:55:00,59.4,59.46,59.39,59.45,64400.0,43.5071,43.5511,43.4998,43.5438,64400.0
2013-08-12 10:00:00,59.45,59.53,59.44,59.48,74000.0,43.5438,43.6023,43.5364,43.5657,74000.0
2013-08-12 10:05:00,59.47,59.52,59.45,59.51,69200.0,43.5584,43.595,43.5438,43.5877,69200.0
2013-08-12 10:10:00,59.51,59.67,59.5,59.65,95100.0,43.5877,43.7049,43.5804,43.6902,95100.0
2013-08-12 10:15:00,59.65,59.67,59.54,59.56,92000.0,43.6902,43.7049,43.6097,43.6243,92000.0
2013-08-12 10:20:00,59.56,59.63,59.54,59.63,70100.0,43.6243,43.6756,43.6097,43.6756,70100.0
2013-08-12 10:25:00,59.63,59.64,59.57,59.59,47400.0,43.6756,43.6829,43.6316,43.6463,47400.0
2013-08-12 10:30:00,59.6,59.73,59.59,59.73,68300.0,43.6536,43.7488,43.6463,43.7488,68300.0
2013-08-12 10:35:00,59.73,59.82,59.69,59.76,75700.0,43.7488,43.8148,43.7195,43.7708,75700.0
2013-08-12 10:40:00,59.77,59.86,59.76,59.84,54700.0,43.7781,43.8441,43.7708,43.8294,54700.0
2013-08-12 10:45:00,59.84,59.85,59.79,59.8,58600.0,43.8294,43.8367,43.7928,43.8001,58600.0
2013-08-12 10:50:00,59.8,59.81,59.75,59.77,45300.0,43.8001,43.8074,43.7635,43.7781,45300.0
2013-08-12 10:55:00,59.77,59.82,59.76,59.82,40100.0,43.7781,43.8148,43.7708,43.8148,40100.0
2013-08-12 11:00:00,59.81,59.91,59.8,59.88,73100.0,43.8074,43.8807,43.8001,43.8587,73100.0
2013-08-12 11:05:00,59.88,59.89,59.85,59.88,45400.0,43.8587,43.866,43.8367,43.8587,45400.0
2013-08-12 11:10:00,59.88,59.93,59.87,59.92,44200.0,43.8587,43.8953,43.8514,43.888,44200.0
2013-08-12 11:15:00,59.92,59.94,59.83,59.84,31400.0,43.888,43.9026,43.8221,43.8294,31400.0
2013-08-12 11:20:00,59.84,59.84,59.78,59.82,57800.0,43.8294,43.8294,43.7855,43.8148,57800.0
2013-08-12 11:25:00,59.81,59.91,59.8,59.91,69000.0,43.8074,43.8807,43.8001,43.8807,69000.0
2013-08-12 11:30:00,59.91,59.99,59.9,59.97,73100.0,43.8807,43.9393,43.8734,43.9246,73100.0
2013-08-12 11:35:00,59.96,60.0,59.93,59.99,66000.0,43.9173,43.9466,43.8953,43.9393,66000.0
2013-08-12 11:40:00,59.99,60.0,59.94,60.0,69200.0,43.9393,43.9466,43.9026,43.9466,69200.0
2013-08-12 11:45:00,59.99,60.0,59.92,59.92,74500.0,43.9393,43.9466,43.888,43.888,74500.0
2013-08-12 11:50:00,59.92,59.96,59.88,59.88,34500.0,43.888,43.9173,43.8587,43.8587,34500.0
2013-08-12 11:55:00,59.88,59.91,59.87,59.91,33300.0,43.8587,43.8807,43.8514,43.8807,33300.0
2013-08-12 12:00:00,59.91,59.95,59.88,59.9,55600.0,43.8807,43.91,43.8587,43.8734,55600.0
2013-08-12 12:05:00,59.9,59.9,59.86,59.9,23600.0,43.8734,43.8734,43.8441,43.8734,23600.0
2013-08-12 12:10:00,59.9,59.91,59.85,59.87,23100.0,43.8734,43.8807,43.8367,43.8514,23100.0
2013-08-12 12:15:00,59.86,59.92,59.86,59.91,30700.0,43.8441,43.888,43.8441,43.8807,30700.0
2013-08-12 12:20:00,59.91,59.93,59.9,59.9,29000.0,43.8807,43.8953,43.8734,43.8734,29000.0
2013-08-12 12:25:00,59.9,59.9,59.73,59.74,52300.0,43.8734,43.8734,43.7488,43.7562,52300.0
2013-08-12 12:30:00,59.74,59.75,59.68,59.74,38300.0,43.7562,43.7635,43.7122,43.7562,38300.0
2013-08-12 12:35:00,59.73,59.78,59.71,59.77,32900.0,43.7488,43.7855,43.7342,43.7781,32900.0
2013-08-12 12:40:00,59.77,59.83,59.74,59.82,31000.0,43.7781,43.8221,43.7562,43.8148,31000.0
2013-08-12 12:45:00,59.82,59.86,59.81,59.86,36100.0,43.8148,43.8441,43.8074,43.8441,36100.0
2013-08-12 12:50:00,59.85,59.92,59.85,59.92,40100.0,43.8367,43.888,43.8367,43.888,40100.0
2013-08-12 12:55:00,59.92,59.93,59.85,59.85,25900.0,43.888,43.8953,43.8367,43.8367,25900.0
2013-08-12 13:00:00,59.85,59.88,59.85,59.85,51600.0,43.8367,43.8587,43.8367,43.8367,51600.0
2013-08-12 13:05:00,59.86,59.87,59.84,59.87,28600.0,43.8441,43.8514,43.8294,43.8514,28600.0
2013-08-12 13:10:00,59.86,59.87,59.8,59.81,25700.0,43.8441,43.8514,43.8001,43.8074,25700.0
2013-08-12 13:15:00,59.8,59.8,59.74,59.78,35200.0,43.8001,43.8001,43.7562,43.7855,35200.0
2013-08-12 13:20:00,59.79,59.8,59.75,59.8,18600.0,43.7928,43.8001,43.7635,43.8001,18600.0
2013-08-12 13:25:00,59.8,59.81,59.76,59.8,24000.0,43.8001,43.8074,43.7708,43.8001,24000.0
2013-08-12 13:30:00,59.79,59.82,59.78,59.81,18400.0,43.7928,43.8148,43.7855,43.8074,18400.0
2013-08-12 13:35:00,59.81,59.83,59.79,59.79,36400.0,43.8074,43.8221,43.7928,43.7928,36400.0
2013-08-12 13:40:00,59.79,59.8,59.76,59.78,17100.0,43.7928,43.8001,43.7708,43.7855,17100.0
2013-08-12 13:45:00,59.78,59.79,59.75,59.75,29000.0,43.7855,43.7928,43.7635,43.7635,29000.0
2013-08-12 13:50:00,59.74,59.75,59.68,59.71,31500.0,43.7562,43.7635,43.7122,43.7342,31500.0
2013-08-12 13:55:00,59.71,59.77,59.71,59.75,37700.0,43.7342,43.7781,43.7342,43.7635,37700.0
2013-08-12 14:00:00,59.75,59.79,59.73,59.78,39600.0,43.7635,43.7928,43.7488,43.7855,39600.0
2013-08-12 14:05:00,59.77,59.78,59.75,59.76,27600.0,43.7781,43.7855,43.7635,43.7708,27600.0
2013-08-12 14:10:00,59.76,59.78,59.73,59.76,40200.0,43.7708,43.7855,43.7488,43.7708,40200.0
2013-08-12 14:15:00,59.75,59.76,59.7,59.71,33500.0,43.7635,43.7708,43.7269,43.7342,33500.0
2013-08-12 14:20:00,59.71,59.74,59.7,59.7,31100.0,43.7342,43.7562,43.7269,43.7269,31100.0
2013-08-12 14:25:00,59.71,59.75,59.67,59.68,37100.0,43.7342,43.7635,43.7049,43.7122,37100.0
2013-08-12 14:30:00,59.68,59.72,59.67,59.7,37800.0,43.7122,43.7415,43.7049,43.7269,37800.0
2013-08-12 14:35:00,59.71,59.76,59.71,59.75,44100.0,43.7342,43.7708,43.7342,43.7635,44100.0
2013-08-12 14:40:00,59.75,59.79,59.75,59.77,29900.0,43.7635,43.7928,43.7635,43.7781,29900.0
2013-08-12 14:45:00,59.78,59.84,59.78,59.83,41200.0,43.7855,43.8294,43.7855,43.8221,41200.0
2013-08-12 14:50:00,59.83,59.85,59.82,59.83,31800.0,43.8221,43.8367,43.8148,43.8221,31800.0
2013-08-12 14:55:00,59.83,59.84,59.8,59.83,33700.0,43.8221,43.8294,43.8001,43.8221,33700.0
2013-08-12 15:00:00,59.84,59.84,59.8,59.83,31000.0,43.8294,43.8294,43.8001,43.8221,31000.0
2013-08-12 15:05:00,59.83,59.83,59.78,59.79,48300.0,43.8221,43.8221,43.7855,43.7928,48300.0
2013-08-12 15:10:00,59.78,59.83,59.76,59.83,64000.0,43.7855,43.8221,43.7708,43.8221,64000.0
2013-08-12 15:15:00,59.83,59.85,59.82,59.85,39500.0,43.8221,43.8367,43.8148,43.8367,39500.0
2013-08-12 15:20:00,59.86,59.9,59.84,59.9,63700.0,43.8441,43.8734,43.8294,43.8734,63700.0
2013-08-12 15:25:00,59.9,59.91,59.87,59.91,48600.0,43.8734,43.8807,43.8514,43.8807,48600.0
2013-08-12 15:30:00,59.9,59.91,59.85,59.91,53500.0,43.8734,43.8807,43.8367,43.8807,53500.0
2013-08-12 15:35:00,59.91,59.96,59.9,59.95,59300.0,43.8807,43.9173,43.8734,43.91,59300.0
2013-08-12 15:40:00,59.95,59.97,59.89,59.9,68700.0,43.91,43.9246,43.866,43.8734,68700.0
2013-08-12 15:45:00,59.89,59.98,59.89,59.94,89800.0,43.866,43.9319,43.866,43.9026,89800.0
2013-08-12 15:50:00,59.93,59.93,59.85,59.86,108600.0,43.8953,43.8953,43.8367,43.8441,108600.0
2013-08-12 15:55:00,59.85,59.92,59.81,59.9,210800.0,43.8367,43.888,43.8074,43.8734,210800.0
2013-08-13 09:30:00,59.99,60.12,59.9,60.12,87000.0,43.9393,44.0345,43.8734,44.0345,87000.0
2013-08-13 09:35:00,60.11,60.18,59.95,59.95,73000.0,44.0272,44.0784,43.91,43.91,73000.0
2013-08-13 09:40:00,59.94,60.0,59.86,60.0,50200.0,43.9026,43.9466,43.8441,43.9466,50200.0
2013-08-13 09:45:00,60.0,60.07,59.88,59.89,67800.0,43.9466,43.9979,43.8587,43.866,67800.0
2013-08-13 09:50:00,59.88,59.92,59.79,59.84,53800.0,43.8587,43.888,43.7928,43.8294,53800.0
2013-08-13 09:55:00,59.85,59.93,59.8,59.93,43300.0,43.8367,43.8953,43.8001,43.8953,43300.0
2013-08-13 10:00:00,59.93,59.94,59.81,59.81,53700.0,43.8953,43.9026,43.8074,43.8074,53700.0
2013-08-13 10:05:00,59.81,59.85,59.76,59.84,58500.0,43.8074,43.8367,43.7708,43.8294,58500.0
2013-08-13 10:10:00,59.84,59.92,59.83,59.86,61600.0,43.8294,43.888,43.8221,43.8441,61600.0
2013-08-13 10:15:00,59.87,59.92,59.75,59.85,55400.0,43.8514,43.888,43.7635,43.8367,55400.0
2013-08-13 10:20:00,59.84,59.89,59.83,59.83,39800.0,43.8294,43.866,43.8221,43.8221,39800.0
2013-08-13 10:25:00,59.83,59.93,59.82,59.91,34200.0,43.8221,43.8953,43.8148,43.8807,34200.0
2013-08-13 10:30:00,59.91,59.92,59.81,59.87,46500.0,43.8807,43.888,43.8074,43.8514,46500.0
2013-08-13 10:35:00,59.86,59.89,59.83,59.89,61500.0,43.8441,43.866,43.8221,43.866,61500.0
2013-08-13 10:40:00,59.89,59.92,59.84,59.9,33200.0,43.866,43.888,43.8294,43.8734,33200.0
2013-08-13 10:45:00,59.9,59.9,59.83,59.86,34200.0,43.8734,43.8734,43.8221,43.8441,34200.0
2013-08-13 10:50:00,59.86,59.87,59.75,59.75,43300.0,43.8441,43.8514,43.7635,43.7635,43300.0
2013-08-13 10:55:00,59.75,59.82,59.74,59.81,57800.0,43.7635,43.8148,43.7562,43.8074,57800.0
2013-08-13 11:00:00,59.81,59.9,59.79,59.87,33500.0,43.8074,43.8734,43.7928,43.8514,33500.0
2013-08-13 11:05:00,59.87,59.92,59.83,59.92,41700.0,43.8514,43.888,43.8221,43.888,41700.0
2013-08-13 11:10:00,59.92,59.99,59.9,59.95,49200.0,43.888,43.9393,43.8734,43.91,49200.0
2013-08-13 11:15:00,59.93,60.0,59.92,59.97,29000.0,43.8953,43.9466,43.888,43.9246,29000.0
2013-08-13 11:20:00,59.97,60.0,59.96,59.96,36300.0,43.9246,43.9466,43.9173,43.9173,36300.0
2013-08-13 11:25:00,59.96,59.97,59.94,59.95,33500.0,43.9173,43.9246,43.9026,43.91,33500.0
2013-08-13 11:30:00,59.95,60.0,59.95,59.96,47100.0,43.91,43.9466,43.91,43.9173,47100.0
2013-08-13 11:35:00,59.97,60.0,59.94,59.95,35400.0,43.9246,43.9466,43.9026,43.91,35400.0
2013-08-13 11:40:00,59.96,60.03,59.96,60.0,41900.0,43.9173,43.9686,43.9173,43.9466,41900.0
2013-08-13 11:45:00,60.01,60.08,60.01,60.05,35300.0,43.9539,44.0052,43.9539,43.9832,35300.0
2013-08-13 11:50:00,60.04,60.05,59.98,59.98,32200.0,43.9759,43.9832,43.9319,43.9319,32200.0
2013-08-13 11:55:00,59.98,60.02,59.98,60.01,29300.0,43.9319,43.9612,43.9319,43.9539,29300.0
2013-08-13 12:00:00,60.0,60.01,59.91,59.93,36500.0,43.9466,43.9539,43.8807,43.8953,36500.0
2013-08-13 12:05:00,59.91,59.95,59.91,59.92,23400.0,43.8807,43.91,43.8807,43.888,23400.0
2013-08-13 12:10:00,59.92,59.98,59.92,59.98,28800.0,43.888,43.9319,43.888,43.9319,28800.0
2013-08-13 12:15:00,59.97,60.02,59.95,60.0,45500.0,43.9246,43.9612,43.91,43.9466,45500.0
2013-08-13 12:20:00,60.0,60.05,60.0,60.0,31500.0,43.9466,43.9832,43.9466,43.9466,31500.0
2013-08-13 12:25:00,60.0,60.09,60.0,60.07,28600.0,43.9466,44.0125,43.9466,43.9979,28600.0
2013-08-13 12:30:00,60.08,60.14,60.08,60.1,36200.0,44.0052,44.0491,44.0052,44.0198,36200.0
2013-08-13 12:35:00,60.1,60.19,60.1,60.18,34400.0,44.0198,44.0858,44.0198,44.0784,34400.0
2013-08-13 12:40:00,60.18,60.18,60.16,60.16,16900.0,44.0784,44.0784,44.0638,44.0638,16900.0
2013-08-13 12:45:00,60.17,60.22,60.16,60.21,57600.0,44.0711,44.1077,44.0638,44.1004,57600.0
2013-08-13 12:50:00,60.21,60.24,60.2,60.2,18300.0,44.1004,44.1224,44.0931,44.0931,18300.0
2013-08-13 12:55:00,60.2,60.21,60.19,60.2,32400.0,44.0931,44.1004,44.0858,44.0931,32400.0
2013-08-13 13:00:00,60.19,60.23,60.19,60.22,34500.0,44.0858,44.1151,44.0858,44.1077,34500.0
2013-08-13 13:05:00,60.23,60.26,60.21,60.26,40200.0,44.1151,44.137,44.1004,44.137,40200.0
2013-08-13 13:10:00,60.26,60.28,60.23,60.26,31000.0,44.137,44.1517,44.1151,44.137,31000.0
2013-08-13 13:15:00,60.26,60.3,60.22,60.26,54200.0,44.137,44.1663,44.1077,44.137,54200.0
2013-08-13 13:20:00,60.26,60.33,60.26,60.31,29400.0,44.137,44.1883,44.137,44.1737,29400.0
2013-08-13 13:25:00,60.31,60.48,60.31,60.47,164600.0,44.1737,44.2982,44.1737,44.2908,164600.0
2013-08-13 13:30:00,60.46,60.47,60.42,60.42,47900.0,44.2835,44.2908,44.2542,44.2542,47900.0
2013-08-13 13:35:00,60.42,60.42,60.35,60.41,48900.0,44.2542,44.2542,44.203,44.2469,48900.0
2013-08-13 13:40:00,60.4,60.42,60.36,60.38,31800.0,44.2396,44.2542,44.2103,44.2249,31800.0
2013-08-13 13:45:00,60.39,60.43,60.38,60.42,60900.0,44.2322,44.2615,44.2249,44.2542,60900.0
2013-08-13 13:50:00,60.42,60.48,60.41,60.45,61300.0,44.2542,44.2982,44.2469,44.2762,61300.0
2013-08-13 13:55:00,60.44,60.45,60.34,60.34,52000.0,44.2689,44.2762,44.1956,44.1956,52000.0
2013-08-13 14:00:00,60.34,60.38,60.29,60.32,66400.0,44.1956,44.2249,44.159,44.181,66400.0
2013-08-13 14:05:00,60.31,60.38,60.3,60.38,39200.0,44.1737,44.2249,44.1663,44.2249,39200.0
2013-08-13 14:10:00,60.38,60.43,60.37,60.42,40100.0,44.2249,44.2615,44.2176,44.2542,40100.0
2013-08-13 14:15:00,60.42,60.46,60.39,60.41,46700.0,44.2542,44.2835,44.2322,44.2469,46700.0
2013-08-13 14:20:00,60.42,60.46,60.4,60.41,49100.0,44.2542,44.2835,44.2396,44.2469,49100.0
2013-08-13 14:25:00,60.41,60.42,60.38,60.41,38200.0,44.2469,44.2542,44.2249,44.2469,38200.0
2013-08-13 14:30:00,60.4,60.41,60.3,60.3,84500.0,44.2396,44.2469,44.1663,44.1663,84500.0
2013-08-13 14:35:00,60.3,60.31,60.22,60.27,72100.0,44.1663,44.1737,44.1077,44.1444,72100.0
2013-08-13 14:40:00,60.27,60.36,60.27,60.29,72100.0,44.1444,44.2103,44.1444,44.159,72100.0
2013-08-13 14:45:00,60.3,60.39,60.3,60.38,52500.0,44.1663,44.2322,44.1663,44.2249,52500.0
2013-08-13 14:50:00,60.38,60.41,60.37,60.39,56200.0,44.2249,44.2469,44.2176,44.2322,56200.0
2013-08-13 14:55:00,60.39,60.42,60.38,60.39,56600.0,44.2322,44.2542,44.2249,44.2322,56600.0
2013-08-13 15:00:00,60.39,60.41,60.36,60.37,41600.0,44.2322,44.2469,44.2103,44.2176,41600.0
2013-08-13 15:05:00,60.37,60.39,60.36,60.37,39900.0,44.2176,44.2322,44.2103,44.2176,39900.0
2013-08-13 15:10:00,60.37,60.38,60.34,60.34,36800.0,44.2176,44.2249,44.1956,44.1956,36800.0
2013-08-13 15:15:00,60.34,60.38,60.34,60.38,46600.0,44.1956,44.2249,44.1956,44.2249,46600.0
2013-08-13 15:20:00,60.38,60.43,60.37,60.39,58900.0,44.2249,44.2615,44.2176,44.2322,58900.0
2013-08-13 15:25:00,60.4,60.45,60.38,60.38,41500.0,44.2396,44.2762,44.2249,44.2249,41500.0
2013-08-13 15:30:00,60.38,60.41,60.37,60.38,49100.0,44.2249,44.2469,44.2176,44.2249,49100.0
2013-08-13 15:35:00,60.37,60.38,60.3,60.33,92800.0,44.2176,44.2249,44.1663,44.1883,92800.0
2013-08-13 15:40:00,60.34,60.38,60.33,60.36,83200.0,44.1956,44.2249,44.1883,44.2103,83200.0
2013-08-13 15:45:00,60.36,60.45,60.34,60.42,178200.0,44.2103,44.2762,44.1956,44.2542,178200.0
2013-08-13 15:50:00,60.42,60.42,60.3,60.34,123800.0,44.2542,44.2542,44.1663,44.1956,123800.0
2013-08-13 15:55:00,60.34,60.36,60.29,60.32,149500.0,44.1956,44.2103,44.159,44.181,149500.0
2013-08-14 09:30:00,60.26,60.26,60.01,60.02,93100.0,44.137,44.137,43.9539,43.9612,93100.0
2013-08-14 09:35:00,60.01,60.21,59.92,60.21,29200.0,43.9539,44.1004,43.888,44.1004,29200.0
2013-08-14 09:40:00,60.21,60.21,60.09,60.11,36400.0,44.1004,44.1004,44.0125,44.0272,36400.0
2013-08-14 09:45:00,60.11,60.19,60.1,60.17,48100.0,44.0272,44.0858,44.0198,44.0711,48100.0
2013-08-14 09:50:00,60.16,60.17,60.09,60.14,47000.0,44.0638,44.0711,44.0125,44.0491,47000.0
2013-08-14 09:55:00,60.14,60.22,60.13,60.2,61600.0,44.0491,44.1077,44.0418,44.0931,61600.0
2013-08-14 10:00:00,60.21,60.22,60.15,60.18,62100.0,44.1004,44.1077,44.0565,44.0784,62100.0
2013-08-14 10:05:00,60.17,60.17,60.08,60.09,54000.0,44.0711,44.0711,44.0052,44.0125,54000.0
2013-08-14 10:10:00,60.08,60.09,60.01,60.03,70700.0,44.0052,44.0125,43.9539,43.9686,70700.0
2013-08-14 10:15:00,60.03,60.04,59.97,60.0,52700.0,43.9686,43.9759,43.9246,43.9466,52700.0
2013-08-14 10:20:00,60.0,60.01,59.96,60.0,53600.0,43.9466,43.9539,43.9173,43.9466,53600.0
2013-08-14 10:25:00,60.01,60.01,59.9,59.92,44200.0,43.9539,43.9539,43.8734,43.888,44200.0
2013-08-14 10:30:00,59.92,59.94,59.82,59.93,92200.0,43.888,43.9026,43.8148,43.8953,92200.0
2013-08-14 10:35:00,59.93,59.95,59.9,59.9,50200.0,43.8953,43.91,43.8734,43.8734,50200.0
2013-08-14 10:40:00,59.91,59.96,59.89,59.96,54000.0,43.8807,43.9173,43.866,43.9173,54000.0
2013-08-14 10:45:00,59.96,59.96,59.89,59.91,50300.0,43.9173,43.9173,43.866,43.8807,50300.0
2013-08-14 10:50:00,59.91,59.93,59.9,59.91,43800.0,43.8807,43.8953,43.8734,43.8807,43800.0
2013-08-14 10:55:00,59.92,59.93,59.89,59.92,57900.0,43.888,43.8953,43.866,43.888,57900.0
2013-08-14 11:00:00,59.93,59.96,59.9,59.96,56900.0,43.8953,43.9173,43.8734,43.9173,56900.0
2013-08-14 11:05:00,59.95,59.98,59.93,59.98,37900.0,43.91,43.9319,43.8953,43.9319,37900.0
2013-08-14 11:10:00,59.98,59.98,59.93,59.95,47400.0,43.9319,43.9319,43.8953,43.91,47400.0
2013-08-14 11:15:00,59.95,60.0,59.93,59.99,51800.0,43.91,43.9466,43.8953,43.9393,51800.0
2013-08-14 11:20:00,59.99,60.01,59.98,60.0,89000.0,43.9393,43.9539,43.9319,43.9466,89000.0
2013-08-14 11:25:00,60.0,60.04,59.97,60.04,56300.0,43.9466,43.9759,43.9246,43.9759,56300.0
2013-08-14 11:30:00,60.05,60.06,60.03,60.05,42200.0,43.9832,43.9905,43.9686,43.9832,42200.0
2013-08-14 11:35:00,60.06,60.08,60.02,60.04,29400.0,43.9905,44.0052,43.9612,43.9759,29400.0
2013-08-14 11:40:00,60.03,60.09,60.03,60.07,35500.0,43.9686,44.0125,43.9686,43.9979,35500.0
2013-08-14 11:45:00,60.06,60.11,60.05,60.08,40200.0,43.9905,44.0272,43.9832,44.0052,40200.0
2013-08-14 11:50:00,60.07,60.1,60.01,60.02,34700.0,43.9979,44.0198,43.9539,43.9612,34700.0
2013-08-14 11:55:00,60.02,60.05,59.96,60.01,40700.0,43.9612,43.9832,43.9173,43.9539,40700.0
2013-08-14 12:00:00,60.0,60.01,59.95,59.97,30500.0,43.9466,43.9539,43.91,43.9246,30500.0
2013-08-14 12:05:00,59.97,59.98,59.91,59.91,27200.0,43.9246,43.9319,43.8807,43.8807,27200.0
2013-08-14 12:10:00,59.91,59.92,59.9,59.91,29200.0,43.8807,43.888,43.8734,43.8807,29200.0
2013-08-14 12:15:00,59.91,59.95,59.91,59.93,34100.0,43.8807,43.91,43.8807,43.8953,34100.0
2013-08-14 12:20:00,59.93,59.94,59.89,59.91,36900.0,43.8953,43.9026,43.866,43.8807,36900.0
2013-08-14 12:25:00,59.91,60.0,59.9,60.0,35700.0,43.8807,43.9466,43.8734,43.9466,35700.0
2013-08-14 12:30:00,59.99,60.05,59.99,60.0,31600.0,43.9393,43.9832,43.9393,43.9466,31600.0
2013-08-14 12:35:00,60.01,60.01,59.95,59.96,30700.0,43.9539,43.9539,43.91,43.9173,30700.0
2013-08-14 12:40:00,59.96,59.98,59.95,59.97,25100.0,43.9173,43.9319,43.91,43.9246,25100.0
2013-08-14 12:45:00,59.97,59.98,59.89,59.9,34400.0,43.9246,43.9319,43.866,43.8734,34400.0
2013-08-14 12:50:00,59.9,59.91,59.86,59.86,30600.0,43.8734,43.8807,43.8441,43.8441,30600.0
2013-08-14 12:55:00,59.87,59.88,59.85,59.87,29600.0,43.8514,43.8587,43.8367,43.8514,29600.0
2013-08-14 13:00:00,59.87,59.89,59.86,59.89,24600.0,43.8514,43.866,43.8441,43.866,24600.0
2013-08-14 13:05:00,59.89,59.9,59.87,59.88,22000.0,43.866,43.8734,43.8514,43.8587,22000.0
2013-08-14 13:10:00,59.87,59.89,59.86,59.87,36700.0,43.8514,43.866,43.8441,43.8514,36700.0
2013-08-14 13:15:00,59.87,59.89,59.85,59.89,29300.0,43.8514,43.866,43.8367,43.866,29300.0
2013-08-14 13:20:00,59.89,59.89,59.84,59.87,43400.0,43.866,43.866,43.8294,43.8514,43400.0
2013-08-14 13:25:00,59.87,59.89,59.84,59.85,29000.0,43.8514,43.866,43.8294,43.8367,29000.0
2013-08-14 13:30:00,59.84,59.85,59.76,59.79,49900.0,43.8294,43.8367,43.7708,43.7928,49900.0
2013-08-14 13:35:00,59.79,59.86,59.77,59.83,31600.0,43.7928,43.8441,43.7781,43.8221,31600.0
2013-08-14 13:40:00,59.83,59.85,59.83,59.83,29100.0,43.8221,43.8367,43.8221,43.8221,29100.0
2013-08-14 13:45:00,59.83,59.83,59.79,59.82,35300.0,43.8221,43.8221,43.7928,43.8148,35300.0
2013-08-14 13:50:00,59.83,59.89,59.83,59.85,25400.0,43.8221,43.866,43.8221,43.8367,25400.0
2013-08-14 13:55:00,59.85,59.85,59.8,59.83,31300.0,43.8367,43.8367,43.8001,43.8221,31300.0
2013-08-14 14:00:00,59.83,59.88,59.83,59.87,27700.0,43.8221,43.8587,43.8221,43.8514,27700.0
2013-08-14 14:05:00,59.86,59.86,59.82,59.85,33400.0,43.8441,43.8441,43.8148,43.8367,33400.0
2013-08-14 14:10:00,59.85,59.85,59.78,59.78,39100.0,43.8367,43.8367,43.7855,43.7855,39100.0
2013-08-14 14:15:00,59.79,59.8,59.75,59.76,48500.0,43.7928,43.8001,43.7635,43.7708,48500.0
2013-08-14 14:20:00,59.75,59.76,59.69,59.71,57300.0,43.7635,43.7708,43.7195,43.7342,57300.0
2013-08-14 14:25:00,59.71,59.72,59.69,59.7,39300.0,43.7342,43.7415,43.7195,43.7269,39300.0
2013-08-14 14:30:00,59.7,59.74,59.69,59.73,117300.0,43.7269,43.7562,43.7195,43.7488,117300.0
2013-08-14 14:35:00,59.73,59.74,59.71,59.74,51900.0,43.7488,43.7562,43.7342,43.7562,51900.0
2013-08-14 14:40:00,59.73,59.75,59.7,59.71,40600.0,43.7488,43.7635,43.7269,43.7342,40600.0
2013-08-14 14:45:00,59.71,59.81,59.7,59.78,101600.0,43.7342,43.8074,43.7269,43.7855,101600.0
2013-08-14 14:50:00,59.79,59.79,59.74,59.74,31600.0,43.7928,43.7928,43.7562,43.7562,31600.0
2013-08-14 14:55:00,59.73,59.75,59.72,59.74,41300.0,43.7488,43.7635,43.7415,43.7562,41300.0
2013-08-14 15:00:00,59.73,59.75,59.69,59.69,55600.0,43.7488,43.7635,43.7195,43.7195,55600.0
2013-08-14 15:05:00,59.7,59.73,59.69,59.71,39800.0,43.7269,43.7488,43.7195,43.7342,39800.0
2013-08-14 15:10:00,59.72,59.75,59.69,59.74,68600.0,43.7415,43.7635,43.7195,43.7562,68600.0
2013-08-14 15:15:00,59.74,59.77,59.73,59.73,62700.0,43.7562,43.7781,43.7488,43.7488,62700.0
2013-08-14 15:20:00,59.73,59.75,59.71,59.72,53600.0,43.7488,43.7635,43.7342,43.7415,53600.0
2013-08-14 15:25:00,59.72,59.75,59.7,59.74,44800.0,43.7415,43.7635,43.7269,43.7562,44800.0
2013-08-14 15:30:00,59.74,59.76,59.72,59.75,102800.0,43.7562,43.7708,43.7415,43.7635,102800.0
2013-08-14 15:35:00,59.75,59.8,59.75,59.77,123900.0,43.7635,43.8001,43.7635,43.7781,123900.0
2013-08-14 15:40:00,59.77,59.78,59.72,59.73,63100.0,43.7781,43.7855,43.7415,43.7488,63100.0
2013-08-14 15:45:00,59.73,59.76,59.69,59.72,133700.0,43.7488,43.7708,43.7195,43.7415,133700.0
2013-08-14 15:50:00,59.73,59.76,59.66,59.66,128300.0,43.7488,43.7708,43.6976,43.6976,128300.0
2013-08-14 15:55:00,59.67,59.68,59.6,59.61,250900.0,43.7049,43.7122,43.6536,43.6609,250900.0
2013-08-15 09:30:00,59.11,59.19,59.07,59.18,155500.0,43.2947,43.3533,43.2654,43.346,155500.0
2013-08-15 09:35:00,59.2,59.2,59.1,59.11,80300.0,43.3606,43.3606,43.2874,43.2947,80300.0
2013-08-15 09:40:00,59.1,59.11,58.95,59.0,108900.0,43.2874,43.2947,43.1775,43.2142,108900.0
2013-08-15 09:45:00,59.01,59.06,58.82,58.82,63000.0,43.2215,43.2581,43.0823,43.0823,63000.0
2013-08-15 09:50:00,58.83,58.84,58.77,58.81,53700.0,43.0896,43.097,43.0457,43.075,53700.0
2013-08-15 09:55:00,58.81,58.92,58.79,58.92,74700.0,43.075,43.1556,43.0603,43.1556,74700.0
2013-08-15 10:00:00,58.91,58.93,58.76,58.87,71000.0,43.1482,43.1629,43.0384,43.1189,71000.0
2013-08-15 10:05:00,58.87,58.87,58.71,58.71,52000.0,43.1189,43.1189,43.0017,43.0017,52000.0
2013-08-15 10:10:00,58.71,58.71,58.64,58.68,59800.0,43.0017,43.0017,42.9505,42.9798,59800.0
2013-08-15 10:15:00,58.67,58.69,58.63,58.67,56100.0,42.9724,42.9871,42.9431,42.9724,56100.0
2013-08-15 10:20:00,58.68,58.7,58.64,58.7,99900.0,42.9798,42.9944,42.9505,42.9944,99900.0
2013-08-15 10:25:00,58.7,58.71,58.66,58.67,84000.0,42.9944,43.0017,42.9651,42.9724,84000.0
2013-08-15 10:30:00,58.67,58.69,58.63,58.67,46000.0,42.9724,42.9871,42.9431,42.9724,46000.0
2013-08-15 10:35:00,58.67,58.76,58.66,58.71,78300.0,42.9724,43.0384,42.9651,43.0017,78300.0
2013-08-15 10:40:00,58.72,58.72,58.64,58.69,72600.0,43.0091,43.0091,42.9505,42.9871,72600.0
2013-08-15 10:45:00,58.7,58.71,58.59,58.59,42300.0,42.9944,43.0017,42.9139,42.9139,42300.0
2013-08-15 10:50:00,58.6,58.61,58.51,58.55,45500.0,42.9212,42.9285,42.8553,42.8846,45500.0
2013-08-15 10:55:00,58.56,58.56,58.47,58.56,63200.0,42.8919,42.8919,42.826,42.8919,63200.0
2013-08-15 11:00:00,58.56,58.63,58.56,58.57,34900.0,42.8919,42.9431,42.8919,42.8992,34900.0
2013-08-15 11:05:00,58.57,58.6,58.51,58.54,56800.0,42.8992,42.9212,42.8553,42.8772,56800.0
2013-08-15 11:10:00,58.54,58.58,58.53,58.55,47600.0,42.8772,42.9065,42.8699,42.8846,47600.0
2013-08-15 11:15:00,58.54,58.63,58.54,58.61,32700.0,42.8772,42.9431,42.8772,42.9285,32700.0
2013-08-15 11:20:00,58.61,58.74,58.59,58.74,63500.0,42.9285,43.0237,42.9139,43.0237,63500.0
2013-08-15 11:25:00,58.74,58.76,58.68,58.68,33300.0,43.0237,43.0384,42.9798,42.9798,33300.0
2013-08-15 11:30:00,58.69,58.75,58.68,58.68,32300.0,42.9871,43.031,42.9798,42.9798,32300.0
2013-08-15 11:35:00,58.69,58.8,58.69,58.78,56000.0,42.9871,43.0677,42.9871,43.053,56000.0
2013-08-15 11:40:00,58.77,58.78,58.69,58.7,35800.0,43.0457,43.053,42.9871,42.9944,35800.0
2013-08-15 11:45:00,58.7,58.77,58.7,58.76,27100.0,42.9944,43.0457,42.9944,43.0384,27100.0
2013-08-15 11:50:00,58.76,58.79,58.69,58.7,37500.0,43.0384,43.0603,42.9871,42.9944,37500.0
2013-08-15 11:55:00,58.7,58.72,58.66,58.67,39500.0,42.9944,43.0091,42.9651,42.9724,39500.0
2013-08-15 12:00:00,58.67,58.71,58.66,58.7,24500.0,42.9724,43.0017,42.9651,42.9944,24500.0
2013-08-15 12:05:00,58.7,58.73,58.69,58.72,31600.0,42.9944,43.0164,42.9871,43.0091,31600.0
2013-08-15 12:10:00,58.72,58.74,58.69,58.71,57200.0,43.0091,43.0237,42.9871,43.0017,57200.0
2013-08-15 12:15:00,58.72,58.77,58.7,58.77,15100.0,43.0091,43.0457,42.9944,43.0457,15100.0
2013-08-15 12:20:00,58.76,58.84,58.76,58.81,28200.0,43.0384,43.097,43.0384,43.075,28200.0
2013-08-15 12:25:00,58.82,58.83,58.75,58.77,20900.0,43.0823,43.0896,43.031,43.0457,20900.0
2013-08-15 12:30:00,58.77,58.86,58.76,58.81,26100.0,43.0457,43.1116,43.0384,43.075,26100.0
2013-08-15 12:35:00,58.81,58.81,58.72,58.72,29400.0,43.075,43.075,43.0091,43.0091,29400.0
2013-08-15 12:40:00,58.72,58.73,58.71,58.71,25200.0,43.0091,43.0164,43.0017,43.0017,25200.0
2013-08-15 12:45:00,58.72,58.77,58.72,58.72,24500.0,43.0091,43.0457,43.0091,43.0091,24500.0
2013-08-15 12:50:00,58.71,58.74,58.7,58.74,14800.0,43.0017,43.0237,42.9944,43.0237,14800.0
2013-08-15 12:55:00,58.74,58.79,58.73,58.73,23600.0,43.0237,43.0603,43.0164,43.0164,23600.0
2013-08-15 13:00:00,58.72,58.74,58.7,58.71,22200.0,43.0091,43.0237,42.9944,43.0017,22200.0
2013-08-15 13:05:00,58.7,58.7,58.65,58.69,30200.0,42.9944,42.9944,42.9578,42.9871,30200.0
2013-08-15 13:10:00,58.69,58.69,58.61,58.64,40400.0,42.9871,42.9871,42.9285,42.9505,40400.0
2013-08-15 13:15:00,58.64,58.67,58.59,58.66,35900.0,42.9505,42.9724,42.9139,42.9651,35900.0
2013-08-15 13:20:00,58.64,58.69,58.61,58.65,25500.0,42.9505,42.9871,42.9285,42.9578,25500.0
2013-08-15 13:25:00,58.65,58.69,58.63,58.64,21800.0,42.9578,42.9871,42.9431,42.9505,21800.0
2013-08-15 13:30:00,58.64,58.72,58.64,58.72,22700.0,42.9505,43.0091,42.9505,43.0091,22700.0
2013-08-15 13:35:00,58.72,58.72,58.67,58.67,25800.0,43.0091,43.0091,42.9724,42.9724,25800.0
2013-08-15 13:40:00,58.67,58.76,58.67,58.75,25500.0,42.9724,43.0384,42.9724,43.031,25500.0
2013-08-15 13:45:00,58.75,58.77,58.73,58.73,20800.0,43.031,43.0457,43.0164,43.0164,20800.0
2013-08-15 13:50:00,58.73,58.73,58.65,58.65,23800.0,43.0164,43.0164,42.9578,42.9578,23800.0
2013-08-15 13:55:00,58.67,58.67,58.64,58.67,28600.0,42.9724,42.9724,42.9505,42.9724,28600.0
2013-08-15 14:00:00,58.68,58.71,58.62,58.63,34100.0,42.9798,43.0017,42.9358,42.9431,34100.0
2013-08-15 14:05:00,58.63,58.67,58.6,58.61,38900.0,42.9431,42.9724,42.9212,42.9285,38900.0
2013-08-15 14:10:00,58.6,58.61,58.53,58.53,60800.0,42.9212,42.9285,42.8699,42.8699,60800.0
2013-08-15 14:15:00,58.52,58.53,58.46,58.48,47700.0,42.8626,42.8699,42.8186,42.8333,47700.0
2013-08-15 14:20:00,58.48,58.57,58.47,58.56,38500.0,42.8333,42.8992,42.826,42.8919,38500.0
2013-08-15 14:25:00,58.56,58.65,58.55,58.59,46400.0,42.8919,42.9578,42.8846,42.9139,46400.0
2013-08-15 14:30:00,58.6,58.66,58.59,58.63,53400.0,42.9212,42.9651,42.9139,42.9431,53400.0
2013-08-15 14:35:00,58.63,58.68,58.62,58.63,34300.0,42.9431,42.9798,42.9358,42.9431,34300.0
2013-08-15 14:40:00,58.64,58.69,58.62,58.67,27700.0,42.9505,42.9871,42.9358,42.9724,27700.0
2013-08-15 14:45:00,58.68,58.7,58.63,58.64,35100.0,42.9798,42.9944,42.9431,42.9505,35100.0
2013-08-15 14:50:00,58.64,58.67,58.6,58.65,35500.0,42.9505,42.9724,42.9212,42.9578,35500.0
2013-08-15 14:55:00,58.65,58.7,58.65,58.66,30500.0,42.9578,42.9944,42.9578,42.9651,30500.0
2013-08-15 15:00:00,58.66,58.66,58.62,58.63,35400.0,42.9651,42.9651,42.9358,42.9431,35400.0
2013-08-15 15:05:00,58.63,58.73,58.63,58.71,45800.0,42.9431,43.0164,42.9431,43.0017,45800.0
2013-08-15 15:10:00,58.71,58.73,58.64,58.65,57600.0,43.0017,43.0164,42.9505,42.9578,57600.0
2013-08-15 15:15:00,58.65,58.65,58.6,58.61,65400.0,42.9578,42.9578,42.9212,42.9285,65400.0
2013-08-15 15:20:00,58.61,58.64,58.6,58.64,45000.0,42.9285,42.9505,42.9212,42.9505,45000.0
2013-08-15 15:25:00,58.65,58.7,58.62,58.69,63900.0,42.9578,42.9944,42.9358,42.9871,63900.0
2013-08-15 15:30:00,58.69,58.74,58.68,58.68,70700.0,42.9871,43.0237,42.9798,42.9798,70700.0
2013-08-15 15:35:00,58.68,58.69,58.64,58.65,69400.0,42.9798,42.9871,42.9505,42.9578,69400.0
2013-08-15 15:40:00,58.65,58.72,58.65,58.7,75100.0,42.9578,43.0091,42.9578,42.9944,75100.0
2013-08-15 15:45:00,58.7,58.77,58.69,58.69,119200.0,42.9944,43.0457,42.9871,42.9871,119200.0
2013-08-15 15:50:00,58.68,58.72,58.67,58.72,130600.0,42.9798,43.0091,42.9724,43.0091,130600.0
2013-08-15 15:55:00,58.71,58.75,58.65,58.65,308700.0,43.0017,43.031,42.9578,42.9578,308700.0
2013-08-16 09:30:00,58.45,58.46,58.35,58.39,522200.0,42.8113,42.8186,42.7381,42.7674,522200.0
2013-08-16 09:35:00,58.39,58.53,58.36,58.52,59900.0,42.7674,42.8699,42.7454,42.8626,59900.0
2013-08-16 09:40:00,58.51,58.7,58.51,58.66,40100.0,42.8553,42.9944,42.8553,42.9651,40100.0
2013-08-16 09:45:00,58.66,58.77,58.64,58.74,50700.0,42.9651,43.0457,42.9505,43.0237,50700.0
2013-08-16 09:50:00,58.73,58.77,58.66,58.76,53400.0,43.0164,43.0457,42.9651,43.0384,53400.0
2013-08-16 09:55:00,58.75,58.85,58.72,58.85,56200.0,43.031,43.1043,43.0091,43.1043,56200.0
2013-08-16 10:00:00,58.85,58.87,58.72,58.76,53500.0,43.1043,43.1189,43.0091,43.0384,53500.0
2013-08-16 10:05:00,58.76,58.9,58.76,58.79,50700.0,43.0384,43.1409,43.0384,43.0603,50700.0
2013-08-16 10:10:00,58.78,58.87,58.76,58.79,60600.0,43.053,43.1189,43.0384,43.0603,60600.0
2013-08-16 10:15:00,58.79,58.8,58.7,58.73,42000.0,43.0603,43.0677,42.9944,43.0164,42000.0
2013-08-16 10:20:00,58.73,58.73,58.66,58.67,35600.0,43.0164,43.0164,42.9651,42.9724,35600.0
2013-08-16 10:25:00,58.67,58.74,58.66,58.74,39600.0,42.9724,43.0237,42.9651,43.0237,39600.0
2013-08-16 10:30:00,58.73,58.83,58.68,58.81,61500.0,43.0164,43.0896,42.9798,43.075,61500.0
2013-08-16 10:35:00,58.82,58.95,58.82,58.87,55500.0,43.0823,43.1775,43.0823,43.1189,55500.0
2013-08-16 10:40:00,58.88,58.88,58.73,58.75,50500.0,43.1263,43.1263,43.0164,43.031,50500.0
2013-08-16 10:45:00,58.75,58.9,58.75,58.87,73900.0,43.031,43.1409,43.031,43.1189,73900.0
2013-08-16 10:50:00,58.87,58.87,58.77,58.78,55600.0,43.1189,43.1189,43.0457,43.053,55600.0
2013-08-16 10:55:00,58.78,58.79,58.73,58.75,61000.0,43.053,43.0603,43.0164,43.031,61000.0
2013-08-16 11:00:00,58.75,58.86,58.73,58.86,32900.0,43.031,43.1116,43.0164,43.1116,32900.0
2013-08-16 11:05:00,58.86,58.88,58.83,58.84,60000.0,43.1116,43.1263,43.0896,43.097,60000.0
2013-08-16 11:10:00,58.83,58.83,58.72,58.74,50700.0,43.0896,43.0896,43.0091,43.0237,50700.0
2013-08-16 11:15:00,58.74,58.78,58.7,58.71,85900.0,43.0237,43.053,42.9944,43.0017,85900.0
2013-08-16 11:20:00,58.73,58.73,58.69,58.72,23700.0,43.0164,43.0164,42.9871,43.0091,23700.0
2013-08-16 11:25:00,58.73,58.75,58.67,58.72,61800.0,43.0164,43.031,42.9724,43.0091,61800.0
2013-08-16 11:30:00,58.72,58.79,58.71,58.78,39200.0,43.0091,43.0603,43.0017,43.053,39200.0
2013-08-16 11:35:00,58.77,58.84,58.76,58.82,29600.0,43.0457,43.097,43.0384,43.0823,29600.0
2013-08-16 11:40:00,58.82,58.9,58.8,58.88,38600.0,43.0823,43.1409,43.0677,43.1263,38600.0
2013-08-16 11:45:00,58.88,58.9,58.86,58.88,31700.0,43.1263,43.1409,43.1116,43.1263,31700.0
2013-08-16 11:50:00,58.89,58.94,58.88,58.92,28900.0,43.1336,43.1702,43.1263,43.1556,28900.0
2013-08-16 11:55:00,58.92,58.99,58.92,58.98,36600.0,43.1556,43.2068,43.1556,43.1995,36600.0
2013-08-16 12:00:00,58.99,58.99,58.88,58.9,57100.0,43.2068,43.2068,43.1263,43.1409,57100.0
2013-08-16 12:05:00,58.9,58.94,58.89,58.9,31600.0,43.1409,43.1702,43.1336,43.1409,31600.0
2013-08-16 12:10:00,58.9,58.91,58.84,58.84,40100.0,43.1409,43.1482,43.097,43.097,40100.0
2013-08-16 12:15:00,58.84,58.88,58.8,58.8,41300.0,43.097,43.1263,43.0677,43.0677,41300.0
2013-08-16 12:20:00,58.79,58.8,58.75,58.75,57800.0,43.0603,43.0677,43.031,43.031,57800.0
2013-08-16 12:25:00,58.75,58.78,58.67,58.72,44900.0,43.031,43.053,42.9724,43.0091,44900.0
2013-08-16 12:30:00,58.72,58.73,58.67,58.67,27200.0,43.0091,43.0164,42.9724,42.9724,27200.0
2013-08-16 12:35:00,58.68,58.7,58.62,58.62,25100.0,42.9798,42.9944,42.9358,42.9358,25100.0
2013-08-16 12:40:00,58.61,58.69,58.61,58.67,33300.0,42.9285,42.9871,42.9285,42.9724,33300.0
2013-08-16 12:45:00,58.67,58.7,58.63,58.63,33400.0,42.9724,42.9944,42.9431,42.9431,33400.0
2013-08-16 12:50:00,58.63,58.72,58.63,58.71,40400.0,42.9431,43.0091,42.9431,43.0017,40400.0
2013-08-16 12:55:00,58.71,58.72,58.63,58.66,35300.0,43.0017,43.0091,42.9431,42.9651,35300.0
2013-08-16 13:00:00,58.66,58.67,58.59,58.6,66600.0,42.9651,42.9724,42.9139,42.9212,66600.0
2013-08-16 13:05:00,58.61,58.62,58.52,58.53,39000.0,42.9285,42.9358,42.8626,42.8699,39000.0
2013-08-16 13:10:00,58.53,58.58,58.51,58.56,57600.0,42.8699,42.9065,42.8553,42.8919,57600.0
2013-08-16 13:15:00,58.56,58.62,58.55,58.57,53300.0,42.8919,42.9358,42.8846,42.8992,53300.0
2013-08-16 13:20:00,58.57,58.59,58.5,58.59,47500.0,42.8992,42.9139,42.8479,42.9139,47500.0
2013-08-16 13:25:00,58.59,58.59,58.56,58.56,21800.0,42.9139,42.9139,42.8919,42.8919,21800.0
2013-08-16 13:30:00,58.57,58.62,58.57,58.61,24000.0,42.8992,42.9358,42.8992,42.9285,24000.0
2013-08-16 13:35:00,58.61,58.62,58.54,58.54,30800.0,42.9285,42.9358,42.8772,42.8772,30800.0
2013-08-16 13:40:00,58.54,58.57,58.51,58.55,29000.0,42.8772,42.8992,42.8553,42.8846,29000.0
2013-08-16 13:45:00,58.54,58.58,58.53,58.58,31300.0,42.8772,42.9065,42.8699,42.9065,31300.0
2013-08-16 13:50:00,58.57,58.64,58.57,58.63,28100.0,42.8992,42.9505,42.8992,42.9431,28100.0
2013-08-16 13:55:00,58.63,58.65,58.59,58.6,21700.0,42.9431,42.9578,42.9139,42.9212,21700.0
2013-08-16 14:00:00,58.61,58.66,58.61,58.61,31900.0,42.9285,42.9651,42.9285,42.9285,31900.0
2013-08-16 14:05:00,58.61,58.64,58.57,58.57,36100.0,42.9285,42.9505,42.8992,42.8992,36100.0
2013-08-16 14:10:00,58.57,58.61,58.53,58.53,25100.0,42.8992,42.9285,42.8699,42.8699,25100.0
2013-08-16 14:15:00,58.53,58.53,58.47,58.48,72000.0,42.8699,42.8699,42.826,42.8333,72000.0
2013-08-16 14:20:00,58.48,58.55,58.48,58.53,35300.0,42.8333,42.8846,42.8333,42.8699,35300.0
2013-08-16 14:25:00,58.53,58.57,58.52,58.56,34100.0,42.8699,42.8992,42.8626,42.8919,34100.0
2013-08-16 14:30:00,58.56,58.57,58.54,58.55,30700.0,42.8919,42.8992,42.8772,42.8846,30700.0
2013-08-16 14:35:00,58.55,58.58,58.53,58.56,49200.0,42.8846,42.9065,42.8699,42.8919,49200.0
2013-08-16 14:40:00,58.56,58.58,58.54,58.55,29600.0,42.8919,42.9065,42.8772,42.8846,29600.0
2013-08-16 14:45:00,58.55,58.65,58.55,58.63,41600.0,42.8846,42.9578,42.8846,42.9431,41600.0
2013-08-16 14:50:00,58.63,58.76,58.62,58.75,52300.0,42.9431,43.0384,42.9358,43.031,52300.0
2013-08-16 14:55:00,58.75,58.81,58.72,58.78,69700.0,43.031,43.075,43.0091,43.053,69700.0
2013-08-16 15:00:00,58.79,58.8,58.72,58.73,42600.0,43.0603,43.0677,43.0091,43.0164,42600.0
2013-08-16 15:05:00,58.73,58.8,58.73,58.76,43900.0,43.0164,43.0677,43.0164,43.0384,43900.0
2013-08-16 15:10:00,58.76,58.76,58.67,58.68,48600.0,43.0384,43.0384,42.9724,42.9798,48600.0
2013-08-16 15:15:00,58.67,58.69,58.65,58.67,48200.0,42.9724,42.9871,42.9578,42.9724,48200.0
2013-08-16 15:20:00,58.66,58.69,58.65,58.68,41600.0,42.9651,42.9871,42.9578,42.9798,41600.0
2013-08-16 15:25:00,58.69,58.69,58.63,58.63,46500.0,42.9871,42.9871,42.9431,42.9431,46500.0
2013-08-16 15:30:00,58.63,58.74,58.63,58.74,58900.0,42.9431,43.0237,42.9431,43.0237,58900.0
2013-08-16 15:35:00,58.74,58.76,58.7,58.74,79100.0,43.0237,43.0384,42.9944,43.0237,79100.0
2013-08-16 15:40:00,58.75,58.76,58.73,58.73,78000.0,43.031,43.0384,43.0164,43.0164,78000.0
2013-08-16 15:45:00,58.73,58.75,58.7,58.74,142200.0,43.0164,43.031,42.9944,43.0237,142200.0
2013-08-16 15:50:00,58.73,58.74,58.64,58.67,91100.0,43.0164,43.0237,42.9505,42.9724,91100.0
2013-08-16 15:55:00,58.67,58.71,58.56,58.58,420200.0,42.9724,43.0017,42.8919,42.9065,420200.0
2013-08-19 09:30:00,58.36,58.47,58.3,58.42,119800.0,42.7454,42.826,42.7014,42.7893,119800.0
2013-08-19 09:35:00,58.43,58.56,58.42,58.52,49500.0,42.7967,42.8919,42.7893,42.8626,49500.0
2013-08-19 09:40:00,58.52,58.63,58.52,58.61,67700.0,42.8626,42.9431,42.8626,42.9285,67700.0
2013-08-19 09:45:00,58.62,58.7,58.57,58.69,57800.0,42.9358,42.9944,42.8992,42.9871,57800.0
2013-08-19 09:50:00,58.68,58.69,58.53,58.62,53700.0,42.9798,42.9871,42.8699,42.9358,53700.0
2013-08-19 09:55:00,58.61,58.84,58.61,58.82,62600.0,42.9285,43.097,42.9285,43.0823,62600.0
2013-08-19 10:00:00,58.82,58.83,58.72,58.72,64100.0,43.0823,43.0896,43.0091,43.0091,64100.0
2013-08-19 10:05:00,58.73,58.75,58.68,58.69,33300.0,43.0164,43.031,42.9798,42.9871,33300.0
2013-08-19 10:10:00,58.68,58.74,58.65,58.73,33000.0,42.9798,43.0237,42.9578,43.0164,33000.0
2013-08-19 10:15:00,58.73,58.81,58.73,58.74,62600.0,43.0164,43.075,43.0164,43.0237,62600.0
2013-08-19 10:20:00,58.73,58.74,58.64,58.64,53800.0,43.0164,43.0237,42.9505,42.9505,53800.0
2013-08-19 10:25:00,58.65,58.69,58.64,58.67,46100.0,42.9578,42.9871,42.9505,42.9724,46100.0
2013-08-19 10:30:00,58.67,58.69,58.63,58.68,56900.0,42.9724,42.9871,42.9431,42.9798,56900.0
2013-08-19 10:35:00,58.68,58.75,58.66,58.75,52800.0,42.9798,43.031,42.9651,43.031,52800.0
2013-08-19 10:40:00,58.76,58.83,58.76,58.81,30800.0,43.0384,43.0896,43.0384,43.075,30800.0
2013-08-19 10:45:00,58.8,58.84,58.79,58.82,35100.0,43.0677,43.097,43.0603,43.0823,35100.0
2013-08-19 10:50:00,58.82,58.83,58.79,58.83,37500.0,43.0823,43.0896,43.0603,43.0896,37500.0
2013-08-19 10:55:00,58.83,58.84,58.75,58.77,38600.0,43.0896,43.097,43.031,43.0457,38600.0
2013-08-19 11:00:00,58.77,58.79,58.73,58.73,34900.0,43.0457,43.0603,43.0164,43.0164,34900.0
2013-08-19 11:05:00,58.73,58.77,58.68,58.76,26300.0,43.0164,43.0457,42.9798,43.0384,26300.0
2013-08-19 11:10:00,58.75,58.83,58.74,58.83,43400.0,43.031,43.0896,43.0237,43.0896,43400.0
2013-08-19 11:15:00,58.82,58.82,58.74,58.77,29000.0,43.0823,43.0823,43.0237,43.0457,29000.0
2013-08-19 11:20:00,58.77,58.8,58.73,58.74,25400.0,43.0457,43.0677,43.0164,43.0237,25400.0
2013-08-19 11:25:00,58.74,58.75,58.68,58.68,31000.0,43.0237,43.031,42.9798,42.9798,31000.0
2013-08-19 11:30:00,58.68,58.68,58.59,58.6,52500.0,42.9798,42.9798,42.9139,42.9212,52500.0
2013-08-19 11:35:00,58.61,58.68,58.58,58.58,55200.0,42.9285,42.9798,42.9065,42.9065,55200.0
2013-08-19 11:40:00,58.59,58.67,58.55,58.64,41200.0,42.9139,42.9724,42.8846,42.9505,41200.0
2013-08-19 11:45:00,58.64,58.67,58.63,58.64,34600.0,42.9505,42.9724,42.9431,42.9505,34600.0
2013-08-19 11:50:00,58.64,58.66,58.62,58.64,27900.0,42.9505,42.9651,42.9358,42.9505,27900.0
2013-08-19 11:55:00,58.64,58.68,58.63,58.64,36700.0,42.9505,42.9798,42.9431,42.9505,36700.0
2013-08-19 12:00:00,58.63,58.65,58.59,58.65,31200.0,42.9431,42.9578,42.9139,42.9578,31200.0
2013-08-19 12:05:00,58.65,58.67,58.63,58.63,23200.0,42.9578,42.9724,42.9431,42.9431,23200.0
2013-08-19 12:10:00,58.63,58.7,58.63,58.7,28900.0,42.9431,42.9944,42.9431,42.9944,28900.0
2013-08-19 12:15:00,58.69,58.7,58.64,58.64,22000.0,42.9871,42.9944,42.9505,42.9505,22000.0
2013-08-19 12:20:00,58.64,58.67,58.63,58.64,22300.0,42.9505,42.9724,42.9431,42.9505,22300.0
2013-08-19 12:25:00,58.64,58.68,58.63,58.67,19800.0,42.9505,42.9798,42.9431,42.9724,19800.0
2013-08-19 12:30:00,58.66,58.69,58.65,58.68,30900.0,42.9651,42.9871,42.9578,42.9798,30900.0
2013-08-19 12:35:00,58.68,58.69,58.64,58.69,22900.0,42.9798,42.9871,42.9505,42.9871,22900.0
2013-08-19 12:40:00,58.68,58.74,58.67,58.74,27700.0,42.9798,43.0237,42.9724,43.0237,27700.0
2013-08-19 12:45:00,58.74,58.76,58.71,58.75,29500.0,43.0237,43.0384,43.0017,43.031,29500.0
2013-08-19 12:50:00,58.73,58.75,58.73,58.74,19500.0,43.0164,43.031,43.0164,43.0237,19500.0
2013-08-19 12:55:00,58.74,58.74,58.67,58.67,16500.0,43.0237,43.0237,42.9724,42.9724,16500.0
2013-08-19 13:00:00,58.68,58.69,58.65,58.66,20100.0,42.9798,42.9871,42.9578,42.9651,20100.0
2013-08-19 13:05:00,58.66,58.68,58.65,58.68,15800.0,42.9651,42.9798,42.9578,42.9798,15800.0
2013-08-19 13:10:00,58.69,58.71,58.69,58.71,17600.0,42.9871,43.0017,42.9871,43.0017,17600.0
2013-08-19 13:15:00,58.72,58.72,58.64,58.64,32700.0,43.0091,43.0091,42.9505,42.9505,32700.0
2013-08-19 13:20:00,58.64,58.68,58.64,58.67,29900.0,42.9505,42.9798,42.9505,42.9724,29900.0
2013-08-19 13:25:00,58.67,58.68,58.6,58.62,24700.0,42.9724,42.9798,42.9212,42.9358,24700.0
2013-08-19 13:30:00,58.61,58.65,58.55,58.56,34600.0,42.9285,42.9578,42.8846,42.8919,34600.0
2013-08-19 13:35:00,58.56,58.59,58.53,58.58,30600.0,42.8919,42.9139,42.8699,42.9065,30600.0
2013-08-19 13:40:00,58.58,58.6,58.57,58.6,20300.0,42.9065,42.9212,42.8992,42.9212,20300.0
2013-08-19 13:45:00,58.6,58.61,58.57,58.58,38700.0,42.9212,42.9285,42.8992,42.9065,38700.0
2013-08-19 13:50:00,58.58,58.62,58.57,58.61,23700.0,42.9065,42.9358,42.8992,42.9285,23700.0
2013-08-19 13:55:00,58.61,58.62,58.59,58.62,26900.0,42.9285,42.9358,42.9139,42.9358,26900.0
2013-08-19 14:00:00,58.62,58.62,58.56,58.57,44500.0,42.9358,42.9358,42.8919,42.8992,44500.0
2013-08-19 14:05:00,58.57,58.58,58.53,58.56,43900.0,42.8992,42.9065,42.8699,42.8919,43900.0
2013-08-19 14:10:00,58.56,58.6,58.56,58.59,34600.0,42.8919,42.9212,42.8919,42.9139,34600.0
2013-08-19 14:15:00,58.58,58.63,58.58,58.62,32400.0,42.9065,42.9431,42.9065,42.9358,32400.0
2013-08-19 14:20:00,58.62,58.64,58.57,58.59,30300.0,42.9358,42.9505,42.8992,42.9139,30300.0
2013-08-19 14:25:00,58.6,58.62,58.57,58.6,34400.0,42.9212,42.9358,42.8992,42.9212,34400.0
2013-08-19 14:30:00,58.6,58.61,58.52,58.54,39400.0,42.9212,42.9285,42.8626,42.8772,39400.0
2013-08-19 14:35:00,58.54,58.61,58.54,58.59,30900.0,42.8772,42.9285,42.8772,42.9139,30900.0
2013-08-19 14:40:00,58.58,58.61,58.57,58.6,30900.0,42.9065,42.9285,42.8992,42.9212,30900.0
2013-08-19 14:45:00,58.6,58.6,58.55,58.58,31400.0,42.9212,42.9212,42.8846,42.9065,31400.0
2013-08-19 14:50:00,58.58,58.6,58.55,58.58,29300.0,42.9065,42.9212,42.8846,42.9065,29300.0
2013-08-19 14:55:00,58.58,58.6,58.55,58.58,37700.0,42.9065,42.9212,42.8846,42.9065,37700.0
2013-08-19 15:00:00,58.59,58.59,58.54,58.55,24600.0,42.9139,42.9139,42.8772,42.8846,24600.0
2013-08-19 15:05:00,58.55,58.58,58.49,58.49,56200.0,42.8846,42.9065,42.8406,42.8406,56200.0
2013-08-19 15:10:00,58.49,58.51,58.48,58.51,53100.0,42.8406,42.8553,42.8333,42.8553,53100.0
2013-08-19 15:15:00,58.51,58.57,58.51,58.55,85100.0,42.8553,42.8992,42.8553,42.8846,85100.0
2013-08-19 15:20:00,58.55,58.57,58.54,58.56,57400.0,42.8846,42.8992,42.8772,42.8919,57400.0
2013-08-19 15:25:00,58.56,58.56,58.52,58.52,48000.0,42.8919,42.8919,42.8626,42.8626,48000.0
2013-08-19 15:30:00,58.52,58.54,58.5,58.51,81200.0,42.8626,42.8772,42.8479,42.8553,81200.0
2013-08-19 15:35:00,58.51,58.55,58.49,58.52,79200.0,42.8553,42.8846,42.8406,42.8626,79200.0
2013-08-19 15:40:00,58.51,58.53,58.49,58.52,107200.0,42.8553,42.8699,42.8406,42.8626,107200.0
2013-08-19 15:45:00,58.51,58.54,58.49,58.54,147300.0,42.8553,42.8772,42.8406,42.8772,147300.0
2013-08-19 15:50:00,58.53,58.56,58.45,58.46,78900.0,42.8699,42.8919,42.8113,42.8186,78900.0
2013-08-19 15:55:00,58.46,58.57,58.44,58.44,255700.0,42.8186,42.8992,42.804,42.804,255700.0
2013-08-20 09:30:00,58.54,58.59,58.47,58.54,74400.0,42.8772,42.9139,42.826,42.8772,74400.0
2013-08-20 09:35:00,58.55,58.55,58.46,58.51,36500.0,42.8846,42.8846,42.8186,42.8553,36500.0
2013-08-20 09:40:00,58.51,58.71,58.51,58.61,52200.0,42.8553,43.0017,42.8553,42.9285,52200.0
2013-08-20 09:45:00,58.62,58.63,58.58,58.6,33500.0,42.9358,42.9431,42.9065,42.9212,33500.0
2013-08-20 09:50:00,58.58,58.78,58.57,58.76,49700.0,42.9065,43.053,42.8992,43.0384,49700.0
2013-08-20 09:55:00,58.74,58.79,58.71,58.73,50500.0,43.0237,43.0603,43.0017,43.0164,50500.0
2013-08-20 10:00:00,58.71,58.75,58.68,58.71,37900.0,43.0017,43.031,42.9798,43.0017,37900.0
2013-08-20 10:05:00,58.7,58.81,58.69,58.81,38800.0,42.9944,43.075,42.9871,43.075,38800.0
2013-08-20 10:10:00,58.81,58.81,58.71,58.72,34000.0,43.075,43.075,43.0017,43.0091,34000.0
2013-08-20 10:15:00,58.73,58.8,58.71,58.8,26600.0,43.0164,43.0677,43.0017,43.0677,26600.0
2013-08-20 10:20:00,58.8,58.87,58.8,58.82,39700.0,43.0677,43.1189,43.0677,43.0823,39700.0
2013-08-20 10:25:00,58.81,58.89,58.8,58.85,34000.0,43.075,43.1336,43.0677,43.1043,34000.0
2013-08-20 10:30:00,58.85,58.97,58.83,58.97,70300.0,43.1043,43.1922,43.0896,43.1922,70300.0
2013-08-20 10:35:00,58.96,59.01,58.91,59.01,56200.0,43.1849,43.2215,43.1482,43.2215,56200.0
2013-08-20 10:40:00,59.01,59.09,58.99,59.05,56600.0,43.2215,43.2801,43.2068,43.2508,56600.0
2013-08-20 10:45:00,59.05,59.08,59.03,59.03,34800.0,43.2508,43.2727,43.2361,43.2361,34800.0
2013-08-20 10:50:00,59.05,59.07,58.96,59.03,52000.0,43.2508,43.2654,43.1849,43.2361,52000.0
2013-08-20 10:55:00,59.04,59.19,59.03,59.19,108800.0,43.2435,43.3533,43.2361,43.3533,108800.0
2013-08-20 11:00:00,59.19,59.26,59.17,59.18,120100.0,43.3533,43.4046,43.3387,43.346,120100.0
2013-08-20 11:05:00,59.19,59.35,59.18,59.28,74300.0,43.3533,43.4705,43.346,43.4192,74300.0
2013-08-20 11:10:00,59.28,59.28,59.11,59.11,69800.0,43.4192,43.4192,43.2947,43.2947,69800.0
2013-08-20 11:15:00,59.11,59.13,59.05,59.05,40300.0,43.2947,43.3094,43.2508,43.2508,40300.0
2013-08-20 11:20:00,59.04,59.13,59.04,59.1,37100.0,43.2435,43.3094,43.2435,43.2874,37100.0
2013-08-20 11:25:00,59.1,59.14,59.09,59.12,31800.0,43.2874,43.3167,43.2801,43.302,31800.0
2013-08-20 11:30:00,59.12,59.29,59.12,59.29,95600.0,43.302,43.4266,43.302,43.4266,95600.0
2013-08-20 11:35:00,59.29,59.44,59.28,59.44,88000.0,43.4266,43.5364,43.4192,43.5364,88000.0
2013-08-20 11:40:00,59.44,59.47,59.41,59.47,61100.0,43.5364,43.5584,43.5145,43.5584,61100.0
2013-08-20 11:45:00,59.47,59.48,59.42,59.45,40500.0,43.5584,43.5657,43.5218,43.5438,40500.0
2013-08-20 11:50:00,59.44,59.48,59.39,59.48,55300.0,43.5364,43.5657,43.4998,43.5657,55300.0
2013-08-20 11:55:00,59.48,59.5,59.47,59.48,43600.0,43.5657,43.5804,43.5584,43.5657,43600.0
2013-08-20 12:00:00,59.48,59.5,59.46,59.48,69100.0,43.5657,43.5804,43.5511,43.5657,69100.0
2013-08-20 12:05:00,59.48,59.55,59.48,59.48,66900.0,43.5657,43.617,43.5657,43.5657,66900.0
2013-08-20 12:10:00,59.48,59.49,59.46,59.47,29400.0,43.5657,43.573,43.5511,43.5584,29400.0
2013-08-20 12:15:00,59.47,59.48,59.42,59.44,75300.0,43.5584,43.5657,43.5218,43.5364,75300.0
2013-08-20 12:20:00,59.43,59.48,59.4,59.46,50900.0,43.5291,43.5657,43.5071,43.5511,50900.0
2013-08-20 12:25:00,59.46,59.48,59.45,59.46,36600.0,43.5511,43.5657,43.5438,43.5511,36600.0
2013-08-20 12:30:00,59.46,59.48,59.44,59.44,49700.0,43.5511,43.5657,43.5364,43.5364,49700.0
2013-08-20 12:35:00,59.44,59.54,59.43,59.5,54200.0,43.5364,43.6097,43.5291,43.5804,54200.0
2013-08-20 12:40:00,59.51,59.55,59.5,59.54,27800.0,43.5877,43.617,43.5804,43.6097,27800.0
2013-08-20 12:45:00,59.54,59.65,59.53,59.65,63800.0,43.6097,43.6902,43.6023,43.6902,63800.0
2013-08-20 12:50:00,59.64,59.66,59.58,59.58,75700.0,43.6829,43.6976,43.639,43.639,75700.0
2013-08-20 12:55:00,59.58,59.6,59.55,59.57,31300.0,43.639,43.6536,43.617,43.6316,31300.0
2013-08-20 13:00:00,59.56,59.64,59.55,59.63,44900.0,43.6243,43.6829,43.617,43.6756,44900.0
2013-08-20 13:05:00,59.63,59.68,59.62,59.67,34700.0,43.6756,43.7122,43.6683,43.7049,34700.0
2013-08-20 13:10:00,59.68,59.69,59.6,59.63,56100.0,43.7122,43.7195,43.6536,43.6756,56100.0
2013-08-20 13:15:00,59.64,59.64,59.57,59.57,45900.0,43.6829,43.6829,43.6316,43.6316,45900.0
2013-08-20 13:20:00,59.57,59.64,59.55,59.62,37500.0,43.6316,43.6829,43.617,43.6683,37500.0
2013-08-20 13:25:00,59.61,59.64,59.56,59.57,54000.0,43.6609,43.6829,43.6243,43.6316,54000.0
2013-08-20 13:30:00,59.58,59.61,59.55,59.57,51500.0,43.639,43.6609,43.617,43.6316,51500.0
2013-08-20 13:35:00,59.56,59.59,59.51,59.51,24700.0,43.6243,43.6463,43.5877,43.5877,24700.0
2013-08-20 13:40:00,59.51,59.53,59.48,59.49,27200.0,43.5877,43.6023,43.5657,43.573,27200.0
2013-08-20 13:45:00,59.48,59.55,59.46,59.53,25200.0,43.5657,43.617,43.5511,43.6023,25200.0
2013-08-20 13:50:00,59.54,59.54,59.48,59.5,30300.0,43.6097,43.6097,43.5657,43.5804,30300.0
2013-08-20 13:55:00,59.49,59.55,59.49,59.53,41500.0,43.573,43.617,43.573,43.6023,41500.0
2013-08-20 14:00:00,59.54,59.56,59.47,59.49,30700.0,43.6097,43.6243,43.5584,43.573,30700.0
2013-08-20 14:05:00,59.48,59.52,59.48,59.49,35800.0,43.5657,43.595,43.5657,43.573,35800.0
2013-08-20 14:10:00,59.48,59.56,59.48,59.54,39900.0,43.5657,43.6243,43.5657,43.6097,39900.0
2013-08-20 14:15:00,59.55,59.55,59.48,59.48,62000.0,43.617,43.617,43.5657,43.5657,62000.0
2013-08-20 14:20:00,59.48,59.5,59.44,59.47,43100.0,43.5657,43.5804,43.5364,43.5584,43100.0
2013-08-20 14:25:00,59.46,59.48,59.43,59.44,31200.0,43.5511,43.5657,43.5291,43.5364,31200.0
2013-08-20 14:30:00,59.43,59.46,59.39,59.4,27200.0,43.5291,43.5511,43.4998,43.5071,27200.0
2013-08-20 14:35:00,59.39,59.41,59.35,59.36,37700.0,43.4998,43.5145,43.4705,43.4778,37700.0
2013-08-20 14:40:00,59.35,59.37,59.27,59.28,42900.0,43.4705,43.4852,43.4119,43.4192,42900.0
2013-08-20 14:45:00,59.28,59.38,59.25,59.36,22800.0,43.4192,43.4925,43.3973,43.4778,22800.0
2013-08-20 14:50:00,59.36,59.4,59.33,59.33,35000.0,43.4778,43.5071,43.4559,43.4559,35000.0
2013-08-20 14:55:00,59.33,59.35,59.31,59.35,31000.0,43.4559,43.4705,43.4412,43.4705,31000.0
2013-08-20 15:00:00,59.34,59.34,59.31,59.33,35000.0,43.4632,43.4632,43.4412,43.4559,35000.0
2013-08-20 15:05:00,59.33,59.39,59.33,59.34,39000.0,43.4559,43.4998,43.4559,43.4632,39000.0
2013-08-20 15:10:00,59.34,59.38,59.33,59.34,28400.0,43.4632,43.4925,43.4559,43.4632,28400.0
2013-08-20 15:15:00,59.34,59.42,59.34,59.41,55800.0,43.4632,43.5218,43.4632,43.5145,55800.0
2013-08-20 15:20:00,59.41,59.41,59.37,59.4,52000.0,43.5145,43.5145,43.4852,43.5071,52000.0
2013-08-20 15:25:00,59.4,59.45,59.39,59.42,48400.0,43.5071,43.5438,43.4998,43.5218,48400.0
2013-08-20 15:30:00,59.43,59.47,59.4,59.44,74700.0,43.5291,43.5584,43.5071,43.5364,74700.0
2013-08-20 15:35:00,59.43,59.48,59.42,59.45,75800.0,43.5291,43.5657,43.5218,43.5438,75800.0
2013-08-20 15:40:00,59.44,59.47,59.4,59.4,65800.0,43.5364,43.5584,43.5071,43.5071,65800.0
2013-08-20 15:45:00,59.4,59.45,59.37,59.43,125400.0,43.5071,43.5438,43.4852,43.5291,125400.0
2013-08-20 15:50:00,59.42,59.43,59.27,59.28,91200.0,43.5218,43.5291,43.4119,43.4192,91200.0
2013-08-20 15:55:00,59.28,59.32,59.26,59.27,346500.0,43.4192,43.4485,43.4046,43.4119,346500.0
2013-08-21 09:30:00,59.07,59.07,58.68,58.7,118400.0,43.2654,43.2654,42.9798,42.9944,118400.0
2013-08-21 09:35:00,58.72,58.72,58.61,58.64,63200.0,43.0091,43.0091,42.9285,42.9505,63200.0
2013-08-21 09:40:00,58.65,58.67,58.57,58.64,62100.0,42.9578,42.9724,42.8992,42.9505,62100.0
2013-08-21 09:45:00,58.65,58.66,58.57,58.57,78900.0,42.9578,42.9651,42.8992,42.8992,78900.0
2013-08-21 09:50:00,58.57,58.58,58.46,58.52,60400.0,42.8992,42.9065,42.8186,42.8626,60400.0
2013-08-21 09:55:00,58.53,58.6,58.51,58.6,44000.0,42.8699,42.9212,42.8553,42.9212,44000.0
2013-08-21 10:00:00,58.61,58.76,58.61,58.74,83800.0,42.9285,43.0384,42.9285,43.0237,83800.0
2013-08-21 10:05:00,58.75,58.75,58.59,58.59,75000.0,43.031,43.031,42.9139,42.9139,75000.0
2013-08-21 10:10:00,58.6,58.61,58.46,58.46,60100.0,42.9212,42.9285,42.8186,42.8186,60100.0
2013-08-21 10:15:00,58.46,58.5,58.44,58.46,50100.0,42.8186,42.8479,42.804,42.8186,50100.0
2013-08-21 10:20:00,58.47,58.56,58.47,58.55,83200.0,42.826,42.8919,42.826,42.8846,83200.0
2013-08-21 10:25:00,58.56,58.56,58.52,58.53,48900.0,42.8919,42.8919,42.8626,42.8699,48900.0
2013-08-21 10:30:00,58.53,58.55,58.47,58.5,47000.0,42.8699,42.8846,42.826,42.8479,47000.0
2013-08-21 10:35:00,58.5,58.51,58.48,58.5,31000.0,42.8479,42.8553,42.8333,42.8479,31000.0
2013-08-21 10:40:00,58.51,58.54,58.49,58.52,49400.0,42.8553,42.8772,42.8406,42.8626,49400.0
2013-08-21 10:45:00,58.52,58.54,58.46,58.47,44800.0,42.8626,42.8772,42.8186,42.826,44800.0
2013-08-21 10:50:00,58.46,58.47,58.38,58.38,51400.0,42.8186,42.826,42.76,42.76,51400.0
2013-08-21 10:55:00,58.39,58.43,58.38,58.42,43900.0,42.7674,42.7967,42.76,42.7893,43900.0
2013-08-21 11:00:00,58.42,58.44,58.39,58.41,39900.0,42.7893,42.804,42.7674,42.782,39900.0
2013-08-21 11:05:00,58.4,58.41,58.35,58.35,42900.0,42.7747,42.782,42.7381,42.7381,42900.0
2013-08-21 11:10:00,58.34,58.34,58.27,58.29,60500.0,42.7307,42.7307,42.6795,42.6941,60500.0
2013-08-21 11:15:00,58.28,58.39,58.28,58.36,45500.0,42.6868,42.7674,42.6868,42.7454,45500.0
2013-08-21 11:20:00,58.36,58.38,58.32,58.34,66600.0,42.7454,42.76,42.7161,42.7307,66600.0
2013-08-21 11:25:00,58.34,58.4,58.34,58.36,50500.0,42.7307,42.7747,42.7307,42.7454,50500.0
2013-08-21 11:30:00,58.36,58.4,58.34,58.39,49700.0,42.7454,42.7747,42.7307,42.7674,49700.0
2013-08-21 11:35:00,58.4,58.43,58.38,58.41,43900.0,42.7747,42.7967,42.76,42.782,43900.0
2013-08-21 11:40:00,58.41,58.45,58.4,58.44,36000.0,42.782,42.8113,42.7747,42.804,36000.0
2013-08-21 11:45:00,58.45,58.46,58.38,58.39,49600.0,42.8113,42.8186,42.76,42.7674,49600.0
2013-08-21 11:50:00,58.38,58.44,58.37,58.44,46300.0,42.76,42.804,42.7527,42.804,46300.0
2013-08-21 11:55:00,58.43,58.49,58.42,58.49,53400.0,42.7967,42.8406,42.7893,42.8406,53400.0
2013-08-21 12:00:00,58.49,58.5,58.42,58.43,50400.0,42.8406,42.8479,42.7893,42.7967,50400.0
2013-08-21 12:05:00,58.44,58.44,58.37,58.38,28400.0,42.804,42.804,42.7527,42.76,28400.0
2013-08-21 12:10:00,58.38,58.46,58.38,58.45,29400.0,42.76,42.8186,42.76,42.8113,29400.0
2013-08-21 12:15:00,58.45,58.48,58.41,58.47,24300.0,42.8113,42.8333,42.782,42.826,24300.0
2013-08-21 12:20:00,58.47,58.47,58.42,58.44,28400.0,42.826,42.826,42.7893,42.804,28400.0
2013-08-21 12:25:00,58.44,58.45,58.4,58.41,24000.0,42.804,42.8113,42.7747,42.782,24000.0
2013-08-21 12:30:00,58.41,58.41,58.35,58.38,38700.0,42.782,42.782,42.7381,42.76,38700.0
2013-08-21 12:35:00,58.39,58.4,58.36,58.36,31400.0,42.7674,42.7747,42.7454,42.7454,31400.0
2013-08-21 12:40:00,58.37,58.37,58.32,58.32,33500.0,42.7527,42.7527,42.7161,42.7161,33500.0
2013-08-21 12:45:00,58.32,58.35,58.32,58.35,28500.0,42.7161,42.7381,42.7161,42.7381,28500.0
2013-08-21 12:50:00,58.34,58.45,58.34,58.45,50100.0,42.7307,42.8113,42.7307,42.8113,50100.0
2013-08-21 12:55:00,58.45,58.51,58.45,58.51,30700.0,42.8113,42.8553,42.8113,42.8553,30700.0
2013-08-21 13:00:00,58.5,58.53,58.49,58.52,37700.0,42.8479,42.8699,42.8406,42.8626,37700.0
2013-08-21 13:05:00,58.53,58.56,58.52,58.55,26100.0,42.8699,42.8919,42.8626,42.8846,26100.0
2013-08-21 13:10:00,58.55,58.6,58.54,58.59,21900.0,42.8846,42.9212,42.8772,42.9139,21900.0
2013-08-21 13:15:00,58.6,58.65,58.6,58.63,21700.0,42.9212,42.9578,42.9212,42.9431,21700.0
2013-08-21 13:20:00,58.63,58.63,58.57,58.57,16800.0,42.9431,42.9431,42.8992,42.8992,16800.0
2013-08-21 13:25:00,58.56,58.6,58.54,58.54,53500.0,42.8919,42.9212,42.8772,42.8772,53500.0
2013-08-21 13:30:00,58.53,58.53,58.45,58.46,52700.0,42.8699,42.8699,42.8113,42.8186,52700.0
2013-08-21 13:35:00,58.46,58.53,58.46,58.52,45500.0,42.8186,42.8699,42.8186,42.8626,45500.0
2013-08-21 13:40:00,58.52,58.54,58.5,58.53,15500.0,42.8626,42.8772,42.8479,42.8699,15500.0
2013-08-21 13:45:00,58.53,58.56,58.51,58.51,26100.0,42.8699,42.8919,42.8553,42.8553,26100.0
2013-08-21 13:50:00,58.51,58.53,58.5,58.51,22600.0,42.8553,42.8699,42.8479,42.8553,22600.0
2013-08-21 13:55:00,58.51,58.51,58.48,58.51,19800.0,42.8553,42.8553,42.8333,42.8553,19800.0
2013-08-21 14:00:00,58.5,58.5,58.23,58.23,142100.0,42.8479,42.8479,42.6502,42.6502,142100.0
2013-08-21 14:05:00,58.23,58.28,58.09,58.28,78100.0,42.6502,42.6868,42.5476,42.6868,78100.0
2013-08-21 14:10:00,58.28,58.34,58.26,58.28,44700.0,42.6868,42.7307,42.6721,42.6868,44700.0
2013-08-21 14:15:00,58.28,58.37,58.26,58.31,48000.0,42.6868,42.7527,42.6721,42.7088,48000.0
2013-08-21 14:20:00,58.3,58.3,58.2,58.27,69300.0,42.7014,42.7014,42.6282,42.6795,69300.0
2013-08-21 14:25:00,58.28,58.35,58.25,58.34,55600.0,42.6868,42.7381,42.6648,42.7307,55600.0
2013-08-21 14:30:00,58.34,58.52,58.34,58.51,97800.0,42.7307,42.8626,42.7307,42.8553,97800.0
2013-08-21 14:35:00,58.51,58.65,58.5,58.63,74200.0,42.8553,42.9578,42.8479,42.9431,74200.0
2013-08-21 14:40:00,58.63,58.72,58.6,58.68,45400.0,42.9431,43.0091,42.9212,42.9798,45400.0
2013-08-21 14:45:00,58.67,58.78,58.67,58.73,43700.0,42.9724,43.053,42.9724,43.0164,43700.0
2013-08-21 14:50:00,58.72,58.72,58.64,58.67,38100.0,43.0091,43.0091,42.9505,42.9724,38100.0
2013-08-21 14:55:00,58.66,58.66,58.58,58.58,45100.0,42.9651,42.9651,42.9065,42.9065,45100.0
2013-08-21 15:00:00,58.59,58.59,58.51,58.53,49500.0,42.9139,42.9139,42.8553,42.8699,49500.0
2013-08-21 15:05:00,58.53,58.54,58.48,58.49,43700.0,42.8699,42.8772,42.8333,42.8406,43700.0
2013-08-21 15:10:00,58.49,58.52,58.47,58.52,89200.0,42.8406,42.8626,42.826,42.8626,89200.0
2013-08-21 15:15:00,58.52,58.52,58.43,58.44,77100.0,42.8626,42.8626,42.7967,42.804,77100.0
2013-08-21 15:20:00,58.43,58.44,58.39,58.4,73000.0,42.7967,42.804,42.7674,42.7747,73000.0
2013-08-21 15:25:00,58.4,58.43,58.35,58.37,65400.0,42.7747,42.7967,42.7381,42.7527,65400.0
2013-08-21 15:30:00,58.37,58.38,58.3,58.3,97100.0,42.7527,42.76,42.7014,42.7014,97100.0
2013-08-21 15:35:00,58.3,58.33,58.26,58.28,87300.0,42.7014,42.7234,42.6721,42.6868,87300.0
2013-08-21 15:40:00,58.29,58.29,58.18,58.19,133200.0,42.6941,42.6941,42.6135,42.6209,133200.0
2013-08-21 15:45:00,58.19,58.2,58.11,58.14,164800.0,42.6209,42.6282,42.5623,42.5843,164800.0
2013-08-21 15:50:00,58.14,58.21,58.14,58.15,184500.0,42.5843,42.6355,42.5843,42.5916,184500.0
2013-08-21 15:55:00,58.15,58.15,58.06,58.1,243700.0,42.5916,42.5916,42.5257,42.555,243700.0
2013-08-22 09:30:00,58.3,58.36,58.2,58.31,149400.0,42.7014,42.7454,42.6282,42.7088,149400.0
2013-08-22 09:35:00,58.33,58.51,58.33,58.49,68500.0,42.7234,42.8553,42.7234,42.8406,68500.0
2013-08-22 09:40:00,58.5,58.55,58.37,58.42,72600.0,42.8479,42.8846,42.7527,42.7893,72600.0
2013-08-22 09:45:00,58.43,58.45,58.36,58.4,52000.0,42.7967,42.8113,42.7454,42.7747,52000.0
2013-08-22 09:50:00,58.41,58.47,58.4,58.45,82900.0,42.782,42.826,42.7747,42.8113,82900.0
2013-08-22 09:55:00,58.45,58.46,58.36,58.44,76800.0,42.8113,42.8186,42.7454,42.804,76800.0
2013-08-22 10:00:00,58.45,58.49,58.42,58.44,118700.0,42.8113,42.8406,42.7893,42.804,118700.0
2013-08-22 10:05:00,58.43,58.5,58.43,58.45,72000.0,42.7967,42.8479,42.7967,42.8113,72000.0
2013-08-22 10:10:00,58.46,58.47,58.43,58.46,95000.0,42.8186,42.826,42.7967,42.8186,95000.0
2013-08-22 10:15:00,58.46,58.47,58.43,58.43,52400.0,42.8186,42.826,42.7967,42.7967,52400.0
2013-08-22 10:20:00,58.43,58.46,58.4,58.45,33300.0,42.7967,42.8186,42.7747,42.8113,33300.0
2013-08-22 10:25:00,58.45,58.46,58.42,58.45,40400.0,42.8113,42.8186,42.7893,42.8113,40400.0
2013-08-22 10:30:00,58.45,58.47,58.42,58.45,38200.0,42.8113,42.826,42.7893,42.8113,38200.0
2013-08-22 10:35:00,58.45,58.47,58.44,58.44,55100.0,42.8113,42.826,42.804,42.804,55100.0
2013-08-22 10:40:00,58.45,58.47,58.43,58.45,35600.0,42.8113,42.826,42.7967,42.8113,35600.0
2013-08-22 10:45:00,58.46,58.46,58.41,58.41,43700.0,42.8186,42.8186,42.782,42.782,43700.0
2013-08-22 10:50:00,58.41,58.41,58.31,58.31,81300.0,42.782,42.782,42.7088,42.7088,81300.0
2013-08-22 10:55:00,58.32,58.37,58.32,58.35,56100.0,42.7161,42.7527,42.7161,42.7381,56100.0
2013-08-22 11:00:00,58.35,58.42,58.35,58.41,44700.0,42.7381,42.7893,42.7381,42.782,44700.0
2013-08-22 11:05:00,58.41,58.43,58.39,58.42,70600.0,42.782,42.7967,42.7674,42.7893,70600.0
2013-08-22 11:10:00,58.41,58.44,58.4,58.44,84600.0,42.782,42.804,42.7747,42.804,84600.0
2013-08-22 11:15:00,58.44,58.45,58.41,58.44,48000.0,42.804,42.8113,42.782,42.804,48000.0
2013-08-22 11:20:00,58.44,58.44,58.41,58.43,35700.0,42.804,42.804,42.782,42.7967,35700.0
2013-08-22 11:25:00,58.42,58.46,58.42,58.43,37600.0,42.7893,42.8186,42.7893,42.7967,37600.0
2013-08-22 11:30:00,58.43,58.46,58.43,58.45,48100.0,42.7967,42.8186,42.7967,42.8113,48100.0
2013-08-22 11:35:00,58.45,58.45,58.41,58.44,34400.0,42.8113,42.8113,42.782,42.804,34400.0
2013-08-22 11:40:00,58.44,58.48,58.44,58.48,33900.0,42.804,42.8333,42.804,42.8333,33900.0
2013-08-22 11:45:00,58.48,58.52,58.48,58.52,27000.0,42.8333,42.8626,42.8333,42.8626,27000.0
2013-08-22 11:50:00,58.51,58.52,58.49,58.51,28200.0,42.8553,42.8626,42.8406,42.8553,28200.0
2013-08-22 11:55:00,58.51,58.52,58.5,58.52,24400.0,42.8553,42.8626,42.8479,42.8626,24400.0
2013-08-22 12:00:00,58.53,58.55,58.52,58.54,32100.0,42.8699,42.8846,42.8626,42.8772,32100.0
2013-08-22 12:05:00,58.54,58.61,58.54,58.57,37200.0,42.8772,42.9285,42.8772,42.8992,37200.0
2013-08-22 12:10:00,58.57,58.66,58.56,58.66,21200.0,42.8992,42.9651,42.8919,42.9651,21200.0
2013-08-22 12:15:00,58.66,58.66,58.63,58.63,24400.0,42.9651,42.9651,42.9431,42.9431,24400.0
2013-08-22 12:20:00,58.63,58.64,58.5,58.5,25800.0,42.9431,42.9505,42.8479,42.8479,25800.0
2013-08-22 12:25:00,58.49,58.49,58.4,58.4,17300.0,42.8406,42.8406,42.7747,42.7747,17300.0
2013-08-22 12:30:00,58.41,58.42,58.4,58.42,17500.0,42.782,42.7893,42.7747,42.7893,17500.0
2013-08-22 12:35:00,58.41,58.44,58.4,58.42,18000.0,42.782,42.804,42.7747,42.7893,18000.0
2013-08-22 12:40:00,58.43,58.5,58.43,58.5,23900.0,42.7967,42.8479,42.7967,42.8479,23900.0
2013-08-22 12:45:00,58.49,58.49,58.43,58.43,17900.0,42.8406,42.8406,42.7967,42.7967,17900.0
2013-08-22 12:50:00,58.43,58.43,58.32,58.32,14100.0,42.7967,42.7967,42.7161,42.7161,14100.0
2013-08-22 12:55:00,58.32,58.33,58.29,58.33,13300.0,42.7161,42.7234,42.6941,42.7234,13300.0
2013-08-22 13:00:00,58.32,58.35,58.32,58.33,12900.0,42.7161,42.7381,42.7161,42.7234,12900.0
2013-08-22 13:05:00,58.34,58.47,58.34,58.44,15300.0,42.7307,42.826,42.7307,42.804,15300.0
2013-08-22 13:10:00,58.44,58.51,58.44,58.48,31100.0,42.804,42.8553,42.804,42.8333,31100.0
2013-08-22 13:15:00,58.48,58.51,58.46,58.5,24400.0,42.8333,42.8553,42.8186,42.8479,24400.0
2013-08-22 13:20:00,58.5,58.51,58.44,58.46,25300.0,42.8479,42.8553,42.804,42.8186,25300.0
2013-08-22 13:25:00,58.46,58.48,58.45,58.46,9500.0,42.8186,42.8333,42.8113,42.8186,9500.0
2013-08-22 13:30:00,58.46,58.5,58.45,58.47,22800.0,42.8186,42.8479,42.8113,42.826,22800.0
2013-08-22 13:35:00,58.46,58.48,58.44,58.46,28200.0,42.8186,42.8333,42.804,42.8186,28200.0
2013-08-22 13:40:00,58.46,58.5,58.46,58.47,12500.0,42.8186,42.8479,42.8186,42.826,12500.0
2013-08-22 13:45:00,58.48,58.5,58.46,58.47,14900.0,42.8333,42.8479,42.8186,42.826,14900.0
2013-08-22 13:50:00,58.48,58.51,58.47,58.5,134200.0,42.8333,42.8553,42.826,42.8479,134200.0
2013-08-22 13:55:00,58.49,58.5,58.48,58.48,17300.0,42.8406,42.8479,42.8333,42.8333,17300.0
2013-08-22 14:00:00,58.48,58.5,58.47,58.48,29500.0,42.8333,42.8479,42.826,42.8333,29500.0
2013-08-22 14:05:00,58.47,58.5,58.44,58.44,52300.0,42.826,42.8479,42.804,42.804,52300.0
2013-08-22 14:10:00,58.44,58.47,58.43,58.47,18400.0,42.804,42.826,42.7967,42.826,18400.0
2013-08-22 14:15:00,58.46,58.47,58.45,58.45,14200.0,42.8186,42.826,42.8113,42.8113,14200.0
2013-08-22 14:20:00,58.45,58.47,58.45,58.46,18600.0,42.8113,42.826,42.8113,42.8186,18600.0
2013-08-22 14:25:00,58.46,58.47,58.43,58.44,31300.0,42.8186,42.826,42.7967,42.804,31300.0
2013-08-22 14:30:00,58.44,58.46,58.43,58.45,32500.0,42.804,42.8186,42.7967,42.8113,32500.0
2013-08-22 14:35:00,58.45,58.5,58.44,58.47,23600.0,42.8113,42.8479,42.804,42.826,23600.0
2013-08-22 14:40:00,58.46,58.48,58.44,58.44,24600.0,42.8186,42.8333,42.804,42.804,24600.0
2013-08-22 14:45:00,58.45,58.46,58.44,58.44,10600.0,42.8113,42.8186,42.804,42.804,10600.0
2013-08-22 14:50:00,58.44,58.54,58.44,58.53,43200.0,42.804,42.8772,42.804,42.8699,43200.0
2013-08-22 14:55:00,58.53,58.54,58.47,58.47,41500.0,42.8699,42.8772,42.826,42.826,41500.0
2013-08-22 15:00:00,58.48,58.48,58.44,58.44,22500.0,42.8333,42.8333,42.804,42.804,22500.0
2013-08-22 15:05:00,58.45,58.49,58.44,58.49,22000.0,42.8113,42.8406,42.804,42.8406,22000.0
2013-08-22 15:10:00,58.48,58.49,58.44,58.47,84100.0,42.8333,42.8406,42.804,42.826,84100.0
2013-08-22 15:15:00,58.49,58.5,58.46,58.46,79200.0,42.8406,42.8479,42.8186,42.8186,79200.0
2013-08-22 15:20:00,58.46,58.51,58.45,58.51,31700.0,42.8186,42.8553,42.8113,42.8553,31700.0
2013-08-22 15:25:00,58.51,58.55,58.48,58.48,73200.0,42.8553,42.8846,42.8333,42.8333,73200.0
2013-08-22 15:30:00,58.49,58.5,58.47,58.49,114400.0,42.8406,42.8479,42.826,42.8406,114400.0
2013-08-22 15:35:00,58.48,58.52,58.45,58.46,121600.0,42.8333,42.8626,42.8113,42.8186,121600.0
2013-08-22 15:40:00,58.46,58.46,58.43,58.44,74400.0,42.8186,42.8186,42.7967,42.804,74400.0
2013-08-22 15:45:00,58.43,58.5,58.43,58.48,144200.0,42.7967,42.8479,42.7967,42.8333,144200.0
2013-08-22 15:50:00,58.48,58.49,58.39,58.4,92600.0,42.8333,42.8406,42.7674,42.7747,92600.0
2013-08-22 15:55:00,58.39,58.43,58.37,58.39,326400.0,42.7674,42.7967,42.7527,42.7674,326400.0
2013-08-23 09:30:00,58.52,58.56,58.41,58.49,113800.0,42.8626,42.8919,42.782,42.8406,113800.0
2013-08-23 09:35:00,58.49,58.52,58.43,58.45,113800.0,42.8406,42.8626,42.7967,42.8113,113800.0
2013-08-23 09:40:00,58.45,58.46,58.34,58.4,63400.0,42.8113,42.8186,42.7307,42.7747,63400.0
2013-08-23 09:45:00,58.4,58.42,58.35,58.35,107100.0,42.7747,42.7893,42.7381,42.7381,107100.0
2013-08-23 09:50:00,58.35,58.43,58.33,58.42,71200.0,42.7381,42.7967,42.7234,42.7893,71200.0
2013-08-23 09:55:00,58.42,58.51,58.39,58.5,70200.0,42.7893,42.8553,42.7674,42.8479,70200.0
2013-08-23 10:00:00,58.5,58.51,58.22,58.23,72700.0,42.8479,42.8553,42.6428,42.6502,72700.0
2013-08-23 10:05:00,58.23,58.29,58.2,58.27,66200.0,42.6502,42.6941,42.6282,42.6795,66200.0
2013-08-23 10:10:00,58.28,58.35,58.22,58.34,51500.0,42.6868,42.7381,42.6428,42.7307,51500.0
2013-08-23 10:15:00,58.33,58.42,58.33,58.35,62900.0,42.7234,42.7893,42.7234,42.7381,62900.0
2013-08-23 10:20:00,58.35,58.35,58.25,58.31,46200.0,42.7381,42.7381,42.6648,42.7088,46200.0
2013-08-23 10:25:00,58.31,58.34,58.28,58.28,58300.0,42.7088,42.7307,42.6868,42.6868,58300.0
2013-08-23 10:30:00,58.29,58.4,58.27,58.39,46700.0,42.6941,42.7747,42.6795,42.7674,46700.0
2013-08-23 10:35:00,58.39,58.4,58.3,58.3,67400.0,42.7674,42.7747,42.7014,42.7014,67400.0
2013-08-23 10:40:00,58.31,58.31,58.26,58.27,33800.0,42.7088,42.7088,42.6721,42.6795,33800.0
2013-08-23 10:45:00,58.27,58.27,58.15,58.19,77500.0,42.6795,42.6795,42.5916,42.6209,77500.0
2013-08-23 10:50:00,58.19,58.24,58.17,58.23,64900.0,42.6209,42.6575,42.6062,42.6502,64900.0
2013-08-23 10:55:00,58.24,58.3,58.22,58.29,64200.0,42.6575,42.7014,42.6428,42.6941,64200.0
2013-08-23 11:00:00,58.29,58.36,58.29,58.33,85300.0,42.6941,42.7454,42.6941,42.7234,85300.0
2013-08-23 11:05:00,58.32,58.32,58.27,58.3,73800.0,42.7161,42.7161,42.6795,42.7014,73800.0
2013-08-23 11:10:00,58.3,58.31,58.27,58.28,56100.0,42.7014,42.7088,42.6795,42.6868,56100.0
2013-08-23 11:15:00,58.28,58.29,58.25,58.25,68400.0,42.6868,42.6941,42.6648,42.6648,68400.0
2013-08-23 11:20:00,58.26,58.26,58.18,58.19,110600.0,42.6721,42.6721,42.6135,42.6209,110600.0
2013-08-23 11:25:00,58.19,58.22,58.16,58.16,42200.0,42.6209,42.6428,42.5989,42.5989,42200.0
2013-08-23 11:30:00,58.16,58.23,58.15,58.21,49200.0,42.5989,42.6502,42.5916,42.6355,49200.0
2013-08-23 11:35:00,58.21,58.23,58.18,58.23,46400.0,42.6355,42.6502,42.6135,42.6502,46400.0
2013-08-23 11:40:00,58.22,58.24,58.18,58.23,44600.0,42.6428,42.6575,42.6135,42.6502,44600.0
2013-08-23 11:45:00,58.25,58.28,58.23,58.26,48600.0,42.6648,42.6868,42.6502,42.6721,48600.0
2013-08-23 11:50:00,58.26,58.29,58.25,58.27,36600.0,42.6721,42.6941,42.6648,42.6795,36600.0
2013-08-23 11:55:00,58.27,58.27,58.19,58.19,48000.0,42.6795,42.6795,42.6209,42.6209,48000.0
2013-08-23 12:00:00,58.19,58.23,58.18,58.19,33400.0,42.6209,42.6502,42.6135,42.6209,33400.0
2013-08-23 12:05:00,58.19,58.22,58.17,58.2,74400.0,42.6209,42.6428,42.6062,42.6282,74400.0
2013-08-23 12:10:00,58.2,58.26,58.19,58.24,33200.0,42.6282,42.6721,42.6209,42.6575,33200.0
2013-08-23 12:15:00,58.24,58.25,58.18,58.2,163000.0,42.6575,42.6648,42.6135,42.6282,163000.0
2013-08-23 12:20:00,58.2,58.22,58.19,58.19,58300.0,42.6282,42.6428,42.6209,42.6209,58300.0
2013-08-23 12:25:00,58.19,58.22,58.19,58.21,37000.0,42.6209,42.6428,42.6209,42.6355,37000.0
2013-08-23 12:30:00,58.22,58.27,58.21,58.27,44900.0,42.6428,42.6795,42.6355,42.6795,44900.0
2013-08-23 12:35:00,58.27,58.3,58.27,58.3,70900.0,42.6795,42.7014,42.6795,42.7014,70900.0
2013-08-23 12:40:00,58.3,58.3,58.25,58.27,36900.0,42.7014,42.7014,42.6648,42.6795,36900.0
2013-08-23 12:45:00,58.27,58.27,58.21,58.21,28700.0,42.6795,42.6795,42.6355,42.6355,28700.0
2013-08-23 12:50:00,58.21,58.21,58.17,58.19,60200.0,42.6355,42.6355,42.6062,42.6209,60200.0
2013-08-23 12:55:00,58.19,58.2,58.17,58.18,47300.0,42.6209,42.6282,42.6062,42.6135,47300.0
2013-08-23 13:00:00,58.19,58.19,58.16,58.17,34100.0,42.6209,42.6209,42.5989,42.6062,34100.0
2013-08-23 13:05:00,58.16,58.18,58.04,58.05,94700.0,42.5989,42.6135,42.511,42.5183,94700.0
2013-08-23 13:10:00,58.05,58.06,58.02,58.03,60500.0,42.5183,42.5257,42.4964,42.5037,60500.0
2013-08-23 13:15:00,58.04,58.06,58.02,58.02,32100.0,42.511,42.5257,42.4964,42.4964,32100.0
2013-08-23 13:20:00,58.02,58.08,58.02,58.08,33200.0,42.4964,42.5403,42.4964,42.5403,33200.0
2013-08-23 13:25:00,58.08,58.09,58.06,58.08,37800.0,42.5403,42.5476,42.5257,42.5403,37800.0
2013-08-23 13:30:00,58.09,58.12,58.07,58.09,58400.0,42.5476,42.5696,42.533,42.5476,58400.0
2013-08-23 13:35:00,58.1,58.18,58.09,58.18,33400.0,42.555,42.6135,42.5476,42.6135,33400.0
2013-08-23 13:40:00,58.18,58.21,58.17,58.19,51000.0,42.6135,42.6355,42.6062,42.6209,51000.0
2013-08-23 13:45:00,58.19,58.19,58.15,58.15,12800.0,42.6209,42.6209,42.5916,42.5916,12800.0
2013-08-23 13:50:00,58.15,58.16,58.08,58.09,64800.0,42.5916,42.5989,42.5403,42.5476,64800.0
2013-08-23 13:55:00,58.1,58.11,58.02,58.06,78000.0,42.555,42.5623,42.4964,42.5257,78000.0
2013-08-23 14:00:00,58.07,58.12,58.06,58.12,30700.0,42.533,42.5696,42.5257,42.5696,30700.0
2013-08-23 14:05:00,58.12,58.16,58.12,58.15,55600.0,42.5696,42.5989,42.5696,42.5916,55600.0
2013-08-23 14:10:00,58.15,58.18,58.1,58.11,80000.0,42.5916,42.6135,42.555,42.5623,80000.0
2013-08-23 14:15:00,58.1,58.12,58.08,58.09,102900.0,42.555,42.5696,42.5403,42.5476,102900.0
2013-08-23 14:20:00,58.09,58.11,58.07,58.08,42400.0,42.5476,42.5623,42.533,42.5403,42400.0
2013-08-23 14:25:00,58.08,58.1,58.08,58.09,47100.0,42.5403,42.555,42.5403,42.5476,47100.0
2013-08-23 14:30:00,58.1,58.16,58.1,58.13,76300.0,42.555,42.5989,42.555,42.5769,76300.0
2013-08-23 14:35:00,58.14,58.16,58.12,58.14,31000.0,42.5843,42.5989,42.5696,42.5843,31000.0
2013-08-23 14:40:00,58.13,58.14,58.09,58.11,77000.0,42.5769,42.5843,42.5476,42.5623,77000.0
2013-08-23 14:45:00,58.11,58.11,58.05,58.06,117900.0,42.5623,42.5623,42.5183,42.5257,117900.0
2013-08-23 14:50:00,58.06,58.08,58.01,58.02,99600.0,42.5257,42.5403,42.489,42.4964,99600.0
2013-08-23 14:55:00,58.01,58.05,57.99,58.05,104000.0,42.489,42.5183,42.4744,42.5183,104000.0
2013-08-23 15:00:00,58.05,58.15,58.04,58.14,60500.0,42.5183,42.5916,42.511,42.5843,60500.0
2013-08-23 15:05:00,58.14,58.18,58.1,58.1,85000.0,42.5843,42.6135,42.555,42.555,85000.0
2013-08-23 15:10:00,58.1,58.11,58.06,58.07,94700.0,42.555,42.5623,42.5257,42.533,94700.0
2013-08-23 15:15:00,58.08,58.1,58.05,58.09,77400.0,42.5403,42.555,42.5183,42.5476,77400.0
2013-08-23 15:20:00,58.09,58.12,58.06,58.09,88000.0,42.5476,42.5696,42.5257,42.5476,88000.0
2013-08-23 15:25:00,58.09,58.14,58.09,58.11,67100.0,42.5476,42.5843,42.5476,42.5623,67100.0
2013-08-23 15:30:00,58.12,58.14,58.1,58.12,113100.0,42.5696,42.5843,42.555,42.5696,113100.0
2013-08-23 15:35:00,58.12,58.14,58.09,58.13,132700.0,42.5696,42.5843,42.5476,42.5769,132700.0
2013-08-23 15:40:00,58.13,58.19,58.13,58.17,115100.0,42.5769,42.6209,42.5769,42.6062,115100.0
2013-08-23 15:45:00,58.17,58.27,58.12,58.19,335000.0,42.6062,42.6795,42.5696,42.6209,335000.0
2013-08-23 15:50:00,58.18,58.2,58.13,58.14,147500.0,42.6135,42.6282,42.5769,42.5843,147500.0
2013-08-23 15:55:00,58.14,58.18,57.97,57.98,832500.0,42.5843,42.6135,42.4597,42.4671,832500.0
2013-08-26 09:30:00,57.95,58.06,57.95,58.03,78900.0,42.4451,42.5257,42.4451,42.5037,78900.0
2013-08-26 09:35:00,58.02,58.12,57.98,58.04,61600.0,42.4964,42.5696,42.4671,42.511,61600.0
2013-08-26 09:40:00,58.02,58.16,58.0,58.15,66100.0,42.4964,42.5989,42.4817,42.5916,66100.0
2013-08-26 09:45:00,58.14,58.19,58.02,58.08,85000.0,42.5843,42.6209,42.4964,42.5403,85000.0
2013-08-26 09:50:00,58.08,58.14,58.04,58.12,63700.0,42.5403,42.5843,42.511,42.5696,63700.0
2013-08-26 09:55:00,58.13,58.2,58.12,58.18,48000.0,42.5769,42.6282,42.5696,42.6135,48000.0
2013-08-26 10:00:00,58.18,58.28,58.16,58.27,49200.0,42.6135,42.6868,42.5989,42.6795,49200.0
2013-08-26 10:05:00,58.28,58.31,58.15,58.24,178800.0,42.6868,42.7088,42.5916,42.6575,178800.0
2013-08-26 10:10:00,58.25,58.37,58.24,58.25,84700.0,42.6648,42.7527,42.6575,42.6648,84700.0
2013-08-26 10:15:00,58.26,58.26,58.14,58.15,65900.0,42.6721,42.6721,42.5843,42.5916,65900.0
2013-08-26 10:20:00,58.15,58.26,58.12,58.26,45200.0,42.5916,42.6721,42.5696,42.6721,45200.0
2013-08-26 10:25:00,58.27,58.3,58.26,58.29,37700.0,42.6795,42.7014,42.6721,42.6941,37700.0
2013-08-26 10:30:00,58.3,58.32,58.21,58.25,55500.0,42.7014,42.7161,42.6355,42.6648,55500.0
2013-08-26 10:35:00,58.25,58.31,58.25,58.28,39800.0,42.6648,42.7088,42.6648,42.6868,39800.0
2013-08-26 10:40:00,58.29,58.32,58.28,58.29,50000.0,42.6941,42.7161,42.6868,42.6941,50000.0
2013-08-26 10:45:00,58.3,58.34,58.29,58.32,75000.0,42.7014,42.7307,42.6941,42.7161,75000.0
2013-08-26 10:50:00,58.32,58.37,58.31,58.35,35600.0,42.7161,42.7527,42.7088,42.7381,35600.0
2013-08-26 10:55:00,58.35,58.45,58.35,58.44,42900.0,42.7381,42.8113,42.7381,42.804,42900.0
2013-08-26 11:00:00,58.43,58.46,58.39,58.46,50800.0,42.7967,42.8186,42.7674,42.8186,50800.0
2013-08-26 11:05:00,58.46,58.49,58.43,58.47,32800.0,42.8186,42.8406,42.7967,42.826,32800.0
2013-08-26 11:10:00,58.46,58.47,58.42,58.47,35100.0,42.8186,42.826,42.7893,42.826,35100.0
2013-08-26 11:15:00,58.48,58.48,58.43,58.45,41800.0,42.8333,42.8333,42.7967,42.8113,41800.0
2013-08-26 11:20:00,58.46,58.54,58.46,58.52,41800.0,42.8186,42.8772,42.8186,42.8626,41800.0
2013-08-26 11:25:00,58.51,58.56,58.51,58.55,23700.0,42.8553,42.8919,42.8553,42.8846,23700.0
2013-08-26 11:30:00,58.55,58.6,58.55,58.56,42300.0,42.8846,42.9212,42.8846,42.8919,42300.0
2013-08-26 11:35:00,58.55,58.57,58.53,58.56,24500.0,42.8846,42.8992,42.8699,42.8919,24500.0
2013-08-26 11:40:00,58.56,58.6,58.55,58.55,35200.0,42.8919,42.9212,42.8846,42.8846,35200.0
2013-08-26 11:45:00,58.55,58.56,58.47,58.48,29900.0,42.8846,42.8919,42.826,42.8333,29900.0
2013-08-26 11:50:00,58.48,58.52,58.46,58.49,28100.0,42.8333,42.8626,42.8186,42.8406,28100.0
2013-08-26 11:55:00,58.49,58.55,58.47,58.55,25600.0,42.8406,42.8846,42.826,42.8846,25600.0
2013-08-26 12:00:00,58.54,58.56,58.47,58.48,39400.0,42.8772,42.8919,42.826,42.8333,39400.0
2013-08-26 12:05:00,58.48,58.49,58.43,58.43,48500.0,42.8333,42.8406,42.7967,42.7967,48500.0
2013-08-26 12:10:00,58.44,58.45,58.4,58.44,18900.0,42.804,42.8113,42.7747,42.804,18900.0
2013-08-26 12:15:00,58.44,58.46,58.43,58.45,29900.0,42.804,42.8186,42.7967,42.8113,29900.0
2013-08-26 12:20:00,58.44,58.54,58.43,58.53,18600.0,42.804,42.8772,42.7967,42.8699,18600.0
2013-08-26 12:25:00,58.52,58.55,58.51,58.52,26500.0,42.8626,42.8846,42.8553,42.8626,26500.0
2013-08-26 12:30:00,58.52,58.58,58.5,58.56,36600.0,42.8626,42.9065,42.8479,42.8919,36600.0
2013-08-26 12:35:00,58.56,58.59,58.54,58.59,19700.0,42.8919,42.9139,42.8772,42.9139,19700.0
2013-08-26 12:40:00,58.58,58.63,58.58,58.61,28200.0,42.9065,42.9431,42.9065,42.9285,28200.0
2013-08-26 12:45:00,58.61,58.63,58.6,58.62,12300.0,42.9285,42.9431,42.9212,42.9358,12300.0
2013-08-26 12:50:00,58.62,58.64,58.62,58.62,14200.0,42.9358,42.9505,42.9358,42.9358,14200.0
2013-08-26 12:55:00,58.63,58.68,58.63,58.68,26700.0,42.9431,42.9798,42.9431,42.9798,26700.0
2013-08-26 13:00:00,58.68,58.72,58.67,58.7,34500.0,42.9798,43.0091,42.9724,42.9944,34500.0
2013-08-26 13:05:00,58.7,58.77,58.7,58.77,30500.0,42.9944,43.0457,42.9944,43.0457,30500.0
2013-08-26 13:10:00,58.77,58.79,58.73,58.73,30700.0,43.0457,43.0603,43.0164,43.0164,30700.0
2013-08-26 13:15:00,58.73,58.73,58.65,58.66,18300.0,43.0164,43.0164,42.9578,42.9651,18300.0
2013-08-26 13:20:00,58.65,58.68,58.65,58.67,18500.0,42.9578,42.9798,42.9578,42.9724,18500.0
2013-08-26 13:25:00,58.68,58.68,58.53,58.53,35300.0,42.9798,42.9798,42.8699,42.8699,35300.0
2013-08-26 13:30:00,58.53,58.54,58.5,58.53,27700.0,42.8699,42.8772,42.8479,42.8699,27700.0
2013-08-26 13:35:00,58.52,58.53,58.46,58.47,26700.0,42.8626,42.8699,42.8186,42.826,26700.0
2013-08-26 13:40:00,58.47,58.53,58.46,58.52,25700.0,42.826,42.8699,42.8186,42.8626,25700.0
2013-08-26 13:45:00,58.52,58.57,58.51,58.56,30700.0,42.8626,42.8992,42.8553,42.8919,30700.0
2013-08-26 13:50:00,58.56,58.56,58.51,58.53,27300.0,42.8919,42.8919,42.8553,42.8699,27300.0
2013-08-26 13:55:00,58.53,58.56,58.53,58.56,26700.0,42.8699,42.8919,42.8699,42.8919,26700.0
2013-08-26 14:00:00,58.57,58.59,58.53,58.58,24500.0,42.8992,42.9139,42.8699,42.9065,24500.0
2013-08-26 14:05:00,58.58,58.6,58.56,58.56,27100.0,42.9065,42.9212,42.8919,42.8919,27100.0
2013-08-26 14:10:00,58.56,58.57,58.5,58.51,23900.0,42.8919,42.8992,42.8479,42.8553,23900.0
2013-08-26 14:15:00,58.51,58.55,58.5,58.55,24800.0,42.8553,42.8846,42.8479,42.8846,24800.0
2013-08-26 14:20:00,58.55,58.6,58.55,58.58,25900.0,42.8846,42.9212,42.8846,42.9065,25900.0
2013-08-26 14:25:00,58.59,58.6,58.54,58.54,34500.0,42.9139,42.9212,42.8772,42.8772,34500.0
2013-08-26 14:30:00,58.53,58.55,58.52,58.54,25500.0,42.8699,42.8846,42.8626,42.8772,25500.0
2013-08-26 14:35:00,58.54,58.55,58.51,58.52,38600.0,42.8772,42.8846,42.8553,42.8626,38600.0
2013-08-26 14:40:00,58.51,58.55,58.5,58.53,39500.0,42.8553,42.8846,42.8479,42.8699,39500.0
2013-08-26 14:45:00,58.53,58.54,58.5,58.51,38200.0,42.8699,42.8772,42.8479,42.8553,38200.0
2013-08-26 14:50:00,58.51,58.51,58.42,58.43,78800.0,42.8553,42.8553,42.7893,42.7967,78800.0
2013-08-26 14:55:00,58.43,58.45,58.4,58.45,48400.0,42.7967,42.8113,42.7747,42.8113,48400.0
2013-08-26 15:00:00,58.46,58.52,58.45,58.51,40300.0,42.8186,42.8626,42.8113,42.8553,40300.0
2013-08-26 15:05:00,58.5,58.52,58.49,58.5,39300.0,42.8479,42.8626,42.8406,42.8479,39300.0
2013-08-26 15:10:00,58.49,58.52,58.34,58.34,71300.0,42.8406,42.8626,42.7307,42.7307,71300.0
2013-08-26 15:15:00,58.34,58.35,58.28,58.29,67700.0,42.7307,42.7381,42.6868,42.6941,67700.0
2013-08-26 15:20:00,58.29,58.29,58.16,58.22,92700.0,42.6941,42.6941,42.5989,42.6428,92700.0
2013-08-26 15:25:00,58.21,58.24,58.12,58.23,79700.0,42.6355,42.6575,42.5696,42.6502,79700.0
2013-08-26 15:30:00,58.24,58.35,58.24,58.33,82100.0,42.6575,42.7381,42.6575,42.7234,82100.0
2013-08-26 15:35:00,58.33,58.35,58.28,58.34,81200.0,42.7234,42.7381,42.6868,42.7307,81200.0
2013-08-26 15:40:00,58.34,58.43,58.33,58.4,127300.0,42.7307,42.7967,42.7234,42.7747,127300.0
2013-08-26 15:45:00,58.4,58.4,58.29,58.29,178800.0,42.7747,42.7747,42.6941,42.6941,178800.0
2013-08-26 15:50:00,58.29,58.33,58.26,58.33,212900.0,42.6941,42.7234,42.6721,42.7234,212900.0
2013-08-26 15:55:00,58.33,58.34,58.25,58.26,268900.0,42.7234,42.7307,42.6648,42.6721,268900.0
2013-08-27 09:30:00,57.86,57.86,57.61,57.62,144700.0,42.3792,42.3792,42.1961,42.2034,144700.0
2013-08-27 09:35:00,57.63,57.74,57.54,57.69,44000.0,42.2107,42.2913,42.1448,42.2547,44000.0
2013-08-27 09:40:00,57.69,57.74,57.61,57.71,81400.0,42.2547,42.2913,42.1961,42.2693,81400.0
2013-08-27 09:45:00,57.72,57.75,57.7,57.74,80600.0,42.2766,42.2986,42.262,42.2913,80600.0
2013-08-27 09:50:00,57.74,57.78,57.61,57.63,117800.0,42.2913,42.3206,42.1961,42.2107,117800.0
2013-08-27 09:55:00,57.63,57.65,57.58,57.62,65700.0,42.2107,42.2254,42.1741,42.2034,65700.0
2013-08-27 10:00:00,57.63,57.75,57.62,57.62,52900.0,42.2107,42.2986,42.2034,42.2034,52900.0
2013-08-27 10:05:00,57.63,57.68,57.62,57.68,40200.0,42.2107,42.2473,42.2034,42.2473,40200.0
2013-08-27 10:10:00,57.69,57.78,57.68,57.77,55600.0,42.2547,42.3206,42.2473,42.3132,55600.0
2013-08-27 10:15:00,57.77,57.78,57.69,57.75,93500.0,42.3132,42.3206,42.2547,42.2986,93500.0
2013-08-27 10:20:00,57.75,57.78,57.73,57.73,51000.0,42.2986,42.3206,42.2839,42.2839,51000.0
2013-08-27 10:25:00,57.73,57.73,57.59,57.61,54000.0,42.2839,42.2839,42.1814,42.1961,54000.0
2013-08-27 10:30:00,57.6,57.68,57.58,57.66,59500.0,42.1887,42.2473,42.1741,42.2327,59500.0
2013-08-27 10:35:00,57.66,57.77,57.63,57.76,38300.0,42.2327,42.3132,42.2107,42.3059,38300.0
2013-08-27 10:40:00,57.76,57.81,57.76,57.81,52200.0,42.3059,42.3425,42.3059,42.3425,52200.0
2013-08-27 10:45:00,57.8,57.8,57.68,57.69,102800.0,42.3352,42.3352,42.2473,42.2547,102800.0
2013-08-27 10:50:00,57.69,57.7,57.62,57.64,95500.0,42.2547,42.262,42.2034,42.218,95500.0
2013-08-27 10:55:00,57.64,57.81,57.63,57.8,49500.0,42.218,42.3425,42.2107,42.3352,49500.0
2013-08-27 11:00:00,57.81,57.83,57.73,57.75,59700.0,42.3425,42.3572,42.2839,42.2986,59700.0
2013-08-27 11:05:00,57.74,57.79,57.74,57.78,68700.0,42.2913,42.3279,42.2913,42.3206,68700.0
2013-08-27 11:10:00,57.79,57.86,57.77,57.85,65600.0,42.3279,42.3792,42.3132,42.3718,65600.0
2013-08-27 11:15:00,57.85,57.97,57.85,57.93,72400.0,42.3718,42.4597,42.3718,42.4304,72400.0
2013-08-27 11:20:00,57.93,57.97,57.91,57.97,31200.0,42.4304,42.4597,42.4158,42.4597,31200.0
2013-08-27 11:25:00,57.98,58.03,57.95,58.0,39000.0,42.4671,42.5037,42.4451,42.4817,39000.0
2013-08-27 11:30:00,58.0,58.03,57.97,57.97,50600.0,42.4817,42.5037,42.4597,42.4597,50600.0
2013-08-27 11:35:00,57.96,57.97,57.92,57.94,21600.0,42.4524,42.4597,42.4231,42.4378,21600.0
2013-08-27 11:40:00,57.94,57.98,57.9,57.91,32800.0,42.4378,42.4671,42.4085,42.4158,32800.0
2013-08-27 11:45:00,57.92,57.94,57.89,57.9,22700.0,42.4231,42.4378,42.4011,42.4085,22700.0
2013-08-27 11:50:00,57.9,57.94,57.89,57.92,41500.0,42.4085,42.4378,42.4011,42.4231,41500.0
2013-08-27 11:55:00,57.92,58.04,57.91,58.01,36200.0,42.4231,42.511,42.4158,42.489,36200.0
2013-08-27 12:00:00,58.0,58.01,57.91,57.92,44600.0,42.4817,42.489,42.4158,42.4231,44600.0
2013-08-27 12:05:00,57.91,57.94,57.87,57.92,50200.0,42.4158,42.4378,42.3865,42.4231,50200.0
2013-08-27 12:10:00,57.91,57.96,57.9,57.94,27300.0,42.4158,42.4524,42.4085,42.4378,27300.0
2013-08-27 12:15:00,57.93,57.98,57.92,57.94,31300.0,42.4304,42.4671,42.4231,42.4378,31300.0
2013-08-27 12:20:00,57.93,57.93,57.86,57.86,41900.0,42.4304,42.4304,42.3792,42.3792,41900.0
2013-08-27 12:25:00,57.86,57.9,57.84,57.87,28000.0,42.3792,42.4085,42.3645,42.3865,28000.0
2013-08-27 12:30:00,57.86,57.92,57.85,57.87,27100.0,42.3792,42.4231,42.3718,42.3865,27100.0
2013-08-27 12:35:00,57.89,57.95,57.88,57.88,25900.0,42.4011,42.4451,42.3938,42.3938,25900.0
2013-08-27 12:40:00,57.87,57.89,57.78,57.82,31300.0,42.3865,42.4011,42.3206,42.3499,31300.0
2013-08-27 12:45:00,57.81,57.83,57.78,57.83,38800.0,42.3425,42.3572,42.3206,42.3572,38800.0
2013-08-27 12:50:00,57.83,57.9,57.81,57.88,32300.0,42.3572,42.4085,42.3425,42.3938,32300.0
2013-08-27 12:55:00,57.88,57.89,57.84,57.84,55200.0,42.3938,42.4011,42.3645,42.3645,55200.0
2013-08-27 13:00:00,57.84,57.85,57.82,57.84,41800.0,42.3645,42.3718,42.3499,42.3645,41800.0
2013-08-27 13:05:00,57.85,57.92,57.83,57.91,40300.0,42.3718,42.4231,42.3572,42.4158,40300.0
2013-08-27 13:10:00,57.91,57.94,57.9,57.91,40000.0,42.4158,42.4378,42.4085,42.4158,40000.0
2013-08-27 13:15:00,57.91,57.94,57.88,57.9,47300.0,42.4158,42.4378,42.3938,42.4085,47300.0
2013-08-27 13:20:00,57.9,57.94,57.87,57.93,49400.0,42.4085,42.4378,42.3865,42.4304,49400.0
2013-08-27 13:25:00,57.93,57.94,57.82,57.84,49600.0,42.4304,42.4378,42.3499,42.3645,49600.0
2013-08-27 13:30:00,57.83,57.88,57.83,57.85,22300.0,42.3572,42.3938,42.3572,42.3718,22300.0
2013-08-27 13:35:00,57.86,57.94,57.85,57.91,33900.0,42.3792,42.4378,42.3718,42.4158,33900.0
2013-08-27 13:40:00,57.91,57.95,57.91,57.95,31400.0,42.4158,42.4451,42.4158,42.4451,31400.0
2013-08-27 13:45:00,57.96,58.05,57.95,58.05,31400.0,42.4524,42.5183,42.4451,42.5183,31400.0
2013-08-27 13:50:00,58.06,58.07,58.01,58.03,30200.0,42.5257,42.533,42.489,42.5037,30200.0
2013-08-27 13:55:00,58.02,58.03,58.0,58.01,56400.0,42.4964,42.5037,42.4817,42.489,56400.0
2013-08-27 14:00:00,58.0,58.01,57.93,57.98,43100.0,42.4817,42.489,42.4304,42.4671,43100.0
2013-08-27 14:05:00,57.98,57.99,57.96,57.97,44800.0,42.4671,42.4744,42.4524,42.4597,44800.0
2013-08-27 14:10:00,57.98,58.0,57.89,57.89,60800.0,42.4671,42.4817,42.4011,42.4011,60800.0
2013-08-27 14:15:00,57.89,57.91,57.84,57.85,36100.0,42.4011,42.4158,42.3645,42.3718,36100.0
2013-08-27 14:20:00,57.84,57.85,57.76,57.77,51900.0,42.3645,42.3718,42.3059,42.3132,51900.0
2013-08-27 14:25:00,57.77,57.77,57.71,57.76,59600.0,42.3132,42.3132,42.2693,42.3059,59600.0
2013-08-27 14:30:00,57.76,57.86,57.76,57.82,47900.0,42.3059,42.3792,42.3059,42.3499,47900.0
2013-08-27 14:35:00,57.82,57.85,57.77,57.85,49400.0,42.3499,42.3718,42.3132,42.3718,49400.0
2013-08-27 14:40:00,57.84,57.93,57.83,57.92,40600.0,42.3645,42.4304,42.3572,42.4231,40600.0
2013-08-27 14:45:00,57.92,57.93,57.87,57.87,40300.0,42.4231,42.4304,42.3865,42.3865,40300.0
2013-08-27 14:50:00,57.86,57.89,57.83,57.89,30600.0,42.3792,42.4011,42.3572,42.4011,30600.0
2013-08-27 14:55:00,57.88,57.94,57.86,57.86,48500.0,42.3938,42.4378,42.3792,42.3792,48500.0
2013-08-27 15:00:00,57.86,57.89,57.82,57.88,66600.0,42.3792,42.4011,42.3499,42.3938,66600.0
2013-08-27 15:05:00,57.88,57.92,57.84,57.85,63300.0,42.3938,42.4231,42.3645,42.3718,63300.0
2013-08-27 15:10:00,57.85,57.86,57.76,57.77,71200.0,42.3718,42.3792,42.3059,42.3132,71200.0
2013-08-27 15:15:00,57.77,57.8,57.73,57.77,82000.0,42.3132,42.3352,42.2839,42.3132,82000.0
2013-08-27 15:20:00,57.76,57.8,57.73,57.73,128600.0,42.3059,42.3352,42.2839,42.2839,128600.0
2013-08-27 15:25:00,57.73,57.77,57.71,57.73,160600.0,42.2839,42.3132,42.2693,42.2839,160600.0
2013-08-27 15:30:00,57.74,57.74,57.67,57.69,165300.0,42.2913,42.2913,42.24,42.2547,165300.0
2013-08-27 15:35:00,57.68,57.75,57.65,57.74,221100.0,42.2473,42.2986,42.2254,42.2913,221100.0
2013-08-27 15:40:00,57.74,57.78,57.73,57.78,162600.0,42.2913,42.3206,42.2839,42.3206,162600.0
2013-08-27 15:45:00,57.77,57.84,57.76,57.81,154000.0,42.3132,42.3645,42.3059,42.3425,154000.0
2013-08-27 15:50:00,57.81,57.81,57.73,57.73,164000.0,42.3425,42.3425,42.2839,42.2839,164000.0
2013-08-27 15:55:00,57.73,57.78,57.69,57.7,312500.0,42.2839,42.3206,42.2547,42.262,312500.0
2013-08-28 09:30:00,57.58,57.62,57.4,57.49,138600.0,42.1741,42.2034,42.0422,42.1082,138600.0
2013-08-28 09:35:00,57.49,57.69,57.4,57.68,107500.0,42.1082,42.2547,42.0422,42.2473,107500.0
2013-08-28 09:40:00,57.69,57.78,57.64,57.76,56800.0,42.2547,42.3206,42.218,42.3059,56800.0
2013-08-28 09:45:00,57.77,57.8,57.74,57.8,45400.0,42.3132,42.3352,42.2913,42.3352,45400.0
2013-08-28 09:50:00,57.8,57.87,57.8,57.86,40900.0,42.3352,42.3865,42.3352,42.3792,40900.0
2013-08-28 09:55:00,57.84,57.85,57.61,57.64,60600.0,42.3645,42.3718,42.1961,42.218,60600.0
2013-08-28 10:00:00,57.63,57.72,57.59,57.72,55100.0,42.2107,42.2766,42.1814,42.2766,55100.0
2013-08-28 10:05:00,57.71,57.87,57.71,57.86,70200.0,42.2693,42.3865,42.2693,42.3792,70200.0
2013-08-28 10:10:00,57.86,58.02,57.86,57.92,97400.0,42.3792,42.4964,42.3792,42.4231,97400.0
2013-08-28 10:15:00,57.92,57.92,57.81,57.87,46500.0,42.4231,42.4231,42.3425,42.3865,46500.0
2013-08-28 10:20:00,57.87,57.87,57.76,57.78,39700.0,42.3865,42.3865,42.3059,42.3206,39700.0
2013-08-28 10:25:00,57.79,57.84,57.74,57.83,82300.0,42.3279,42.3645,42.2913,42.3572,82300.0
2013-08-28 10:30:00,57.83,57.83,57.74,57.74,41000.0,42.3572,42.3572,42.2913,42.2913,41000.0
2013-08-28 10:35:00,57.75,57.84,57.75,57.82,67600.0,42.2986,42.3645,42.2986,42.3499,67600.0
2013-08-28 10:40:00,57.82,57.86,57.78,57.8,131300.0,42.3499,42.3792,42.3206,42.3352,131300.0
2013-08-28 10:45:00,57.79,57.84,57.77,57.77,117900.0,42.3279,42.3645,42.3132,42.3132,117900.0
2013-08-28 10:50:00,57.77,57.85,57.76,57.84,55200.0,42.3132,42.3718,42.3059,42.3645,55200.0
2013-08-28 10:55:00,57.84,57.91,57.84,57.85,84200.0,42.3645,42.4158,42.3645,42.3718,84200.0
2013-08-28 11:00:00,57.85,57.86,57.76,57.78,59000.0,42.3718,42.3792,42.3059,42.3206,59000.0
2013-08-28 11:05:00,57.77,57.8,57.76,57.8,78400.0,42.3132,42.3352,42.3059,42.3352,78400.0
2013-08-28 11:10:00,57.81,57.85,57.8,57.8,100100.0,42.3425,42.3718,42.3352,42.3352,100100.0
2013-08-28 11:15:00,57.8,57.8,57.59,57.6,109300.0,42.3352,42.3352,42.1814,42.1887,109300.0
2013-08-28 11:20:00,57.6,57.64,57.59,57.59,40300.0,42.1887,42.218,42.1814,42.1814,40300.0
2013-08-28 11:25:00,57.6,57.63,57.54,57.54,62100.0,42.1887,42.2107,42.1448,42.1448,62100.0
2013-08-28 11:30:00,57.55,57.57,57.51,57.51,47300.0,42.1521,42.1668,42.1228,42.1228,47300.0
2013-08-28 11:35:00,57.51,57.53,57.51,57.52,40800.0,42.1228,42.1375,42.1228,42.1301,40800.0
2013-08-28 11:40:00,57.51,57.62,57.51,57.62,66500.0,42.1228,42.2034,42.1228,42.2034,66500.0
2013-08-28 11:45:00,57.63,57.65,57.57,57.6,81600.0,42.2107,42.2254,42.1668,42.1887,81600.0
2013-08-28 11:50:00,57.6,57.63,57.59,57.61,49300.0,42.1887,42.2107,42.1814,42.1961,49300.0
2013-08-28 11:55:00,57.6,57.62,57.57,57.57,51500.0,42.1887,42.2034,42.1668,42.1668,51500.0
2013-08-28 12:00:00,57.57,57.57,57.52,57.52,31000.0,42.1668,42.1668,42.1301,42.1301,31000.0
2013-08-28 12:05:00,57.52,57.55,57.52,57.53,41400.0,42.1301,42.1521,42.1301,42.1375,41400.0
2013-08-28 12:10:00,57.54,57.55,57.44,57.44,45100.0,42.1448,42.1521,42.0715,42.0715,45100.0
2013-08-28 12:15:00,57.44,57.48,57.41,57.42,46100.0,42.0715,42.1008,42.0496,42.0569,46100.0
2013-08-28 12:20:00,57.42,57.44,57.4,57.43,48400.0,42.0569,42.0715,42.0422,42.0642,48400.0
2013-08-28 12:25:00,57.43,57.47,57.43,57.46,47300.0,42.0642,42.0935,42.0642,42.0862,47300.0
2013-08-28 12:30:00,57.46,57.51,57.43,57.44,77900.0,42.0862,42.1228,42.0642,42.0715,77900.0
2013-08-28 12:35:00,57.44,57.46,57.43,57.45,81000.0,42.0715,42.0862,42.0642,42.0789,81000.0
2013-08-28 12:40:00,57.46,57.46,57.43,57.44,75300.0,42.0862,42.0862,42.0642,42.0715,75300.0
2013-08-28 12:45:00,57.43,57.44,57.3,57.32,114000.0,42.0642,42.0715,41.969,41.9836,114000.0
2013-08-28 12:50:00,57.33,57.38,57.32,57.38,64200.0,41.991,42.0276,41.9836,42.0276,64200.0
2013-08-28 12:55:00,57.38,57.38,57.28,57.28,62600.0,42.0276,42.0276,41.9544,41.9544,62600.0
2013-08-28 13:00:00,57.28,57.34,57.27,57.29,61000.0,41.9544,41.9983,41.947,41.9617,61000.0
2013-08-28 13:05:00,57.28,57.33,57.27,57.32,41600.0,41.9544,41.991,41.947,41.9836,41600.0
2013-08-28 13:10:00,57.32,57.32,57.27,57.28,38000.0,41.9836,41.9836,41.947,41.9544,38000.0
2013-08-28 13:15:00,57.28,57.29,57.21,57.24,71500.0,41.9544,41.9617,41.9031,41.9251,71500.0
2013-08-28 13:20:00,57.24,57.27,57.23,57.27,44300.0,41.9251,41.947,41.9177,41.947,44300.0
2013-08-28 13:25:00,57.27,57.3,57.25,57.3,47400.0,41.947,41.969,41.9324,41.969,47400.0
2013-08-28 13:30:00,57.29,57.31,57.27,57.27,39700.0,41.9617,41.9763,41.947,41.947,39700.0
2013-08-28 13:35:00,57.27,57.33,57.27,57.33,43100.0,41.947,41.991,41.947,41.991,43100.0
2013-08-28 13:40:00,57.34,57.47,57.33,57.41,87100.0,41.9983,42.0935,41.991,42.0496,87100.0
2013-08-28 13:45:00,57.41,57.47,57.39,57.46,40300.0,42.0496,42.0935,42.0349,42.0862,40300.0
2013-08-28 13:50:00,57.46,57.52,57.41,57.41,57200.0,42.0862,42.1301,42.0496,42.0496,57200.0
2013-08-28 13:55:00,57.41,57.44,57.38,57.43,39200.0,42.0496,42.0715,42.0276,42.0642,39200.0
2013-08-28 14:00:00,57.43,57.43,57.38,57.39,31300.0,42.0642,42.0642,42.0276,42.0349,31300.0
2013-08-28 14:05:00,57.38,57.39,57.3,57.3,45700.0,42.0276,42.0349,41.969,41.969,45700.0
2013-08-28 14:10:00,57.3,57.33,57.26,57.31,56800.0,41.969,41.991,41.9397,41.9763,56800.0
2013-08-28 14:15:00,57.32,57.35,57.3,57.3,57200.0,41.9836,42.0056,41.969,41.969,57200.0
2013-08-28 14:20:00,57.32,57.39,57.32,57.34,58100.0,41.9836,42.0349,41.9836,41.9983,58100.0
2013-08-28 14:25:00,57.34,57.36,57.33,57.34,50100.0,41.9983,42.0129,41.991,41.9983,50100.0
2013-08-28 14:30:00,57.35,57.35,57.3,57.3,74900.0,42.0056,42.0056,41.969,41.969,74900.0
2013-08-28 14:35:00,57.3,57.31,57.25,57.27,69000.0,41.969,41.9763,41.9324,41.947,69000.0
2013-08-28 14:40:00,57.27,57.28,57.24,57.27,75900.0,41.947,41.9544,41.9251,41.947,75900.0
2013-08-28 14:45:00,57.27,57.34,57.25,57.34,56100.0,41.947,41.9983,41.9324,41.9983,56100.0
2013-08-28 14:50:00,57.34,57.36,57.31,57.32,57600.0,41.9983,42.0129,41.9763,41.9836,57600.0
2013-08-28 14:55:00,57.32,57.35,57.31,57.31,33100.0,41.9836,42.0056,41.9763,41.9763,33100.0
2013-08-28 15:00:00,57.32,57.39,57.31,57.37,68600.0,41.9836,42.0349,41.9763,42.0203,68600.0
2013-08-28 15:05:00,57.36,57.48,57.36,57.47,44000.0,42.0129,42.1008,42.0129,42.0935,44000.0
2013-08-28 15:10:00,57.48,57.53,57.45,57.46,91100.0,42.1008,42.1375,42.0789,42.0862,91100.0
2013-08-28 15:15:00,57.46,57.46,57.36,57.36,86300.0,42.0862,42.0862,42.0129,42.0129,86300.0
2013-08-28 15:20:00,57.37,57.4,57.35,57.37,94000.0,42.0203,42.0422,42.0056,42.0203,94000.0
2013-08-28 15:25:00,57.37,57.43,57.37,57.42,69800.0,42.0203,42.0642,42.0203,42.0569,69800.0
2013-08-28 15:30:00,57.43,57.49,57.43,57.48,86900.0,42.0642,42.1082,42.0642,42.1008,86900.0
2013-08-28 15:35:00,57.49,57.51,57.45,57.46,112800.0,42.1082,42.1228,42.0789,42.0862,112800.0
2013-08-28 15:40:00,57.46,57.47,57.4,57.42,142000.0,42.0862,42.0935,42.0422,42.0569,142000.0
2013-08-28 15:45:00,57.42,57.5,57.4,57.4,151500.0,42.0569,42.1155,42.0422,42.0422,151500.0
2013-08-28 15:50:00,57.4,57.42,57.39,57.41,100900.0,42.0422,42.0569,42.0349,42.0496,100900.0
2013-08-28 15:55:00,57.41,57.41,57.27,57.29,448600.0,42.0496,42.0496,41.947,41.9617,448600.0
2013-08-29 09:30:00,57.14,57.25,57.07,57.25,87600.0,41.8518,41.9324,41.8005,41.9324,87600.0
2013-08-29 09:35:00,57.23,57.43,57.23,57.42,51400.0,41.9177,42.0642,41.9177,42.0569,51400.0
2013-08-29 09:40:00,57.42,57.59,57.42,57.59,44600.0,42.0569,42.1814,42.0569,42.1814,44600.0
2013-08-29 09:45:00,57.61,57.64,57.56,57.58,60600.0,42.1961,42.218,42.1594,42.1741,60600.0
2013-08-29 09:50:00,57.59,57.67,57.53,57.65,60900.0,42.1814,42.24,42.1375,42.2254,60900.0
2013-08-29 09:55:00,57.67,57.7,57.63,57.67,51200.0,42.24,42.262,42.2107,42.24,51200.0
2013-08-29 10:00:00,57.66,57.69,57.58,57.59,65300.0,42.2327,42.2547,42.1741,42.1814,65300.0
2013-08-29 10:05:00,57.6,57.72,57.58,57.7,70300.0,42.1887,42.2766,42.1741,42.262,70300.0
2013-08-29 10:10:00,57.7,57.84,57.69,57.82,38600.0,42.262,42.3645,42.2547,42.3499,38600.0
2013-08-29 10:15:00,57.83,57.87,57.82,57.85,39300.0,42.3572,42.3865,42.3499,42.3718,39300.0
2013-08-29 10:20:00,57.85,57.92,57.77,57.78,49000.0,42.3718,42.4231,42.3132,42.3206,49000.0
2013-08-29 10:25:00,57.78,57.81,57.74,57.75,41100.0,42.3206,42.3425,42.2913,42.2986,41100.0
2013-08-29 10:30:00,57.74,57.93,57.73,57.93,44300.0,42.2913,42.4304,42.2839,42.4304,44300.0
2013-08-29 10:35:00,57.92,58.08,57.91,58.08,46900.0,42.4231,42.5403,42.4158,42.5403,46900.0
2013-08-29 10:40:00,58.09,58.09,58.01,58.09,49400.0,42.5476,42.5476,42.489,42.5476,49400.0
2013-08-29 10:45:00,58.08,58.11,58.04,58.1,96700.0,42.5403,42.5623,42.511,42.555,96700.0
2013-08-29 10:50:00,58.08,58.23,58.08,58.22,49000.0,42.5403,42.6502,42.5403,42.6428,49000.0
2013-08-29 10:55:00,58.22,58.26,58.17,58.19,63200.0,42.6428,42.6721,42.6062,42.6209,63200.0
2013-08-29 11:00:00,58.18,58.28,58.18,58.26,69500.0,42.6135,42.6868,42.6135,42.6721,69500.0
2013-08-29 11:05:00,58.25,58.3,58.23,58.27,64500.0,42.6648,42.7014,42.6502,42.6795,64500.0
2013-08-29 11:10:00,58.27,58.36,58.26,58.33,55200.0,42.6795,42.7454,42.6721,42.7234,55200.0
2013-08-29 11:15:00,58.33,58.34,58.25,58.3,35200.0,42.7234,42.7307,42.6648,42.7014,35200.0
2013-08-29 11:20:00,58.3,58.34,58.26,58.26,41900.0,42.7014,42.7307,42.6721,42.6721,41900.0
2013-08-29 11:25:00,58.27,58.33,58.26,58.31,38300.0,42.6795,42.7234,42.6721,42.7088,38300.0
2013-08-29 11:30:00,58.31,58.33,58.26,58.26,44500.0,42.7088,42.7234,42.6721,42.6721,44500.0
2013-08-29 11:35:00,58.25,58.27,58.19,58.21,81000.0,42.6648,42.6795,42.6209,42.6355,81000.0
2013-08-29 11:40:00,58.21,58.21,58.17,58.18,41400.0,42.6355,42.6355,42.6062,42.6135,41400.0
2013-08-29 11:45:00,58.17,58.2,58.14,58.15,21300.0,42.6062,42.6282,42.5843,42.5916,21300.0
2013-08-29 11:50:00,58.15,58.25,58.15,58.22,47500.0,42.5916,42.6648,42.5916,42.6428,47500.0
2013-08-29 11:55:00,58.21,58.3,58.21,58.3,39200.0,42.6355,42.7014,42.6355,42.7014,39200.0
2013-08-29 12:00:00,58.3,58.32,58.28,58.29,28400.0,42.7014,42.7161,42.6868,42.6941,28400.0
2013-08-29 12:05:00,58.3,58.32,58.24,58.25,32000.0,42.7014,42.7161,42.6575,42.6648,32000.0
2013-08-29 12:10:00,58.23,58.24,58.19,58.21,29500.0,42.6502,42.6575,42.6209,42.6355,29500.0
2013-08-29 12:15:00,58.21,58.26,58.2,58.26,35100.0,42.6355,42.6721,42.6282,42.6721,35100.0
2013-08-29 12:20:00,58.26,58.29,58.25,58.28,27600.0,42.6721,42.6941,42.6648,42.6868,27600.0
2013-08-29 12:25:00,58.29,58.32,58.28,58.3,28600.0,42.6941,42.7161,42.6868,42.7014,28600.0
2013-08-29 12:30:00,58.29,58.3,58.18,58.19,28000.0,42.6941,42.7014,42.6135,42.6209,28000.0
2013-08-29 12:35:00,58.18,58.19,58.12,58.15,31500.0,42.6135,42.6209,42.5696,42.5916,31500.0
2013-08-29 12:40:00,58.16,58.16,58.1,58.1,17700.0,42.5989,42.5989,42.555,42.555,17700.0
2013-08-29 12:45:00,58.1,58.13,58.08,58.12,28800.0,42.555,42.5769,42.5403,42.5696,28800.0
2013-08-29 12:50:00,58.13,58.19,58.13,58.17,37100.0,42.5769,42.6209,42.5769,42.6062,37100.0
2013-08-29 12:55:00,58.17,58.21,58.17,58.21,34300.0,42.6062,42.6355,42.6062,42.6355,34300.0
2013-08-29 13:00:00,58.21,58.24,58.16,58.24,38700.0,42.6355,42.6575,42.5989,42.6575,38700.0
2013-08-29 13:05:00,58.25,58.3,58.25,58.27,30300.0,42.6648,42.7014,42.6648,42.6795,30300.0
2013-08-29 13:10:00,58.26,58.26,58.17,58.17,26100.0,42.6721,42.6721,42.6062,42.6062,26100.0
2013-08-29 13:15:00,58.17,58.17,58.11,58.11,24400.0,42.6062,42.6062,42.5623,42.5623,24400.0
2013-08-29 13:20:00,58.11,58.13,58.05,58.06,55000.0,42.5623,42.5769,42.5183,42.5257,55000.0
2013-08-29 13:25:00,58.05,58.09,58.02,58.09,31600.0,42.5183,42.5476,42.4964,42.5476,31600.0
2013-08-29 13:30:00,58.09,58.09,57.97,57.98,32700.0,42.5476,42.5476,42.4597,42.4671,32700.0
2013-08-29 13:35:00,57.98,58.0,57.94,57.99,35400.0,42.4671,42.4817,42.4378,42.4744,35400.0
2013-08-29 13:40:00,57.98,58.01,57.95,57.98,31800.0,42.4671,42.489,42.4451,42.4671,31800.0
2013-08-29 13:45:00,57.99,58.0,57.95,57.95,25000.0,42.4744,42.4817,42.4451,42.4451,25000.0
2013-08-29 13:50:00,57.96,57.98,57.93,57.93,35700.0,42.4524,42.4671,42.4304,42.4304,35700.0
2013-08-29 13:55:00,57.94,58.03,57.94,58.03,30300.0,42.4378,42.5037,42.4378,42.5037,30300.0
2013-08-29 14:00:00,58.02,58.02,57.98,58.0,50500.0,42.4964,42.4964,42.4671,42.4817,50500.0
2013-08-29 14:05:00,58.0,58.03,57.97,58.03,49300.0,42.4817,42.5037,42.4597,42.5037,49300.0
2013-08-29 14:10:00,58.03,58.05,57.99,58.0,43400.0,42.5037,42.5183,42.4744,42.4817,43400.0
2013-08-29 14:15:00,57.99,57.99,57.92,57.97,27800.0,42.4744,42.4744,42.4231,42.4597,27800.0
2013-08-29 14:20:00,57.97,58.01,57.96,58.01,47800.0,42.4597,42.489,42.4524,42.489,47800.0
2013-08-29 14:25:00,58.0,58.01,57.94,58.0,51800.0,42.4817,42.489,42.4378,42.4817,51800.0
2013-08-29 14:30:00,58.0,58.01,57.97,57.99,30300.0,42.4817,42.489,42.4597,42.4744,30300.0
2013-08-29 14:35:00,57.99,58.0,57.96,57.96,32100.0,42.4744,42.4817,42.4524,42.4524,32100.0
2013-08-29 14:40:00,57.97,58.0,57.95,57.96,35400.0,42.4597,42.4817,42.4451,42.4524,35400.0
2013-08-29 14:45:00,57.95,58.0,57.94,57.94,55300.0,42.4451,42.4817,42.4378,42.4378,55300.0
2013-08-29 14:50:00,57.94,57.97,57.94,57.95,28800.0,42.4378,42.4597,42.4378,42.4451,28800.0
2013-08-29 14:55:00,57.95,57.97,57.93,57.97,43100.0,42.4451,42.4597,42.4304,42.4597,43100.0
2013-08-29 15:00:00,57.97,57.98,57.9,57.91,35000.0,42.4597,42.4671,42.4085,42.4158,35000.0
2013-08-29 15:05:00,57.9,57.91,57.88,57.89,44400.0,42.4085,42.4158,42.3938,42.4011,44400.0
2013-08-29 15:10:00,57.89,57.97,57.89,57.95,57600.0,42.4011,42.4597,42.4011,42.4451,57600.0
2013-08-29 15:15:00,57.96,58.01,57.93,57.93,69500.0,42.4524,42.489,42.4304,42.4304,69500.0
2013-08-29 15:20:00,57.93,57.97,57.92,57.93,48100.0,42.4304,42.4597,42.4231,42.4304,48100.0
2013-08-29 15:25:00,57.92,57.93,57.85,57.87,41500.0,42.4231,42.4304,42.3718,42.3865,41500.0
2013-08-29 15:30:00,57.87,57.88,57.79,57.8,57800.0,42.3865,42.3938,42.3279,42.3352,57800.0
2013-08-29 15:35:00,57.8,57.84,57.78,57.82,69400.0,42.3352,42.3645,42.3206,42.3499,69400.0
2013-08-29 15:40:00,57.82,57.91,57.8,57.91,104700.0,42.3499,42.4158,42.3352,42.4158,104700.0
2013-08-29 15:45:00,57.9,57.93,57.87,57.91,113900.0,42.4085,42.4304,42.3865,42.4158,113900.0
2013-08-29 15:50:00,57.91,57.91,57.85,57.88,96800.0,42.4158,42.4158,42.3718,42.3938,96800.0
2013-08-29 15:55:00,57.87,57.88,57.82,57.83,149100.0,42.3865,42.3938,42.3499,42.3572,149100.0
2013-08-30 09:30:00,57.97,58.29,57.84,58.0,99100.0,42.4597,42.6941,42.3645,42.4817,99100.0
2013-08-30 09:35:00,58.02,58.02,57.86,57.9,41300.0,42.4964,42.4964,42.3792,42.4085,41300.0
2013-08-30 09:40:00,57.9,58.0,57.89,57.95,34600.0,42.4085,42.4817,42.4011,42.4451,34600.0
2013-08-30 09:45:00,57.95,58.09,57.94,58.05,48500.0,42.4451,42.5476,42.4378,42.5183,48500.0
2013-08-30 09:50:00,58.05,58.15,58.05,58.13,38100.0,42.5183,42.5916,42.5183,42.5769,38100.0
2013-08-30 09:55:00,58.13,58.13,58.03,58.09,52800.0,42.5769,42.5769,42.5037,42.5476,52800.0
2013-08-30 10:00:00,58.08,58.1,58.03,58.07,64800.0,42.5403,42.555,42.5037,42.533,64800.0
2013-08-30 10:05:00,58.07,58.13,58.06,58.12,53800.0,42.533,42.5769,42.5257,42.5696,53800.0
2013-08-30 10:10:00,58.12,58.13,58.02,58.08,65200.0,42.5696,42.5769,42.4964,42.5403,65200.0
2013-08-30 10:15:00,58.08,58.15,58.07,58.15,31300.0,42.5403,42.5916,42.533,42.5916,31300.0
2013-08-30 10:20:00,58.15,58.21,58.15,58.2,57600.0,42.5916,42.6355,42.5916,42.6282,57600.0
2013-08-30 10:25:00,58.2,58.2,58.15,58.16,29100.0,42.6282,42.6282,42.5916,42.5989,29100.0
2013-08-30 10:30:00,58.16,58.21,58.13,58.21,49000.0,42.5989,42.6355,42.5769,42.6355,49000.0
2013-08-30 10:35:00,58.21,58.23,58.14,58.18,51900.0,42.6355,42.6502,42.5843,42.6135,51900.0
2013-08-30 10:40:00,58.18,58.18,58.03,58.03,38800.0,42.6135,42.6135,42.5037,42.5037,38800.0
2013-08-30 10:45:00,58.03,58.04,57.97,57.98,37600.0,42.5037,42.511,42.4597,42.4671,37600.0
2013-08-30 10:50:00,57.97,57.98,57.93,57.94,29000.0,42.4597,42.4671,42.4304,42.4378,29000.0
2013-08-30 10:55:00,57.94,57.99,57.94,57.95,30100.0,42.4378,42.4744,42.4378,42.4451,30100.0
2013-08-30 11:00:00,57.94,57.98,57.89,57.98,37600.0,42.4378,42.4671,42.4011,42.4671,37600.0
2013-08-30 11:05:00,57.98,58.01,57.96,57.97,27600.0,42.4671,42.489,42.4524,42.4597,27600.0
2013-08-30 11:10:00,57.98,58.02,57.96,57.99,20500.0,42.4671,42.4964,42.4524,42.4744,20500.0
2013-08-30 11:15:00,57.99,57.99,57.92,57.92,31400.0,42.4744,42.4744,42.4231,42.4231,31400.0
2013-08-30 11:20:00,57.92,57.94,57.9,57.92,24100.0,42.4231,42.4378,42.4085,42.4231,24100.0
2013-08-30 11:25:00,57.92,57.93,57.86,57.86,28600.0,42.4231,42.4304,42.3792,42.3792,28600.0
2013-08-30 11:30:00,57.86,57.88,57.79,57.8,32300.0,42.3792,42.3938,42.3279,42.3352,32300.0
2013-08-30 11:35:00,57.79,57.82,57.77,57.77,25700.0,42.3279,42.3499,42.3132,42.3132,25700.0
2013-08-30 11:40:00,57.76,57.8,57.75,57.79,24300.0,42.3059,42.3352,42.2986,42.3279,24300.0
2013-08-30 11:45:00,57.79,57.9,57.79,57.86,26700.0,42.3279,42.4085,42.3279,42.3792,26700.0
2013-08-30 11:50:00,57.86,57.88,57.83,57.87,17800.0,42.3792,42.3938,42.3572,42.3865,17800.0
2013-08-30 11:55:00,57.87,57.88,57.78,57.79,20900.0,42.3865,42.3938,42.3206,42.3279,20900.0
2013-08-30 12:00:00,57.78,57.79,57.76,57.77,18700.0,42.3206,42.3279,42.3059,42.3132,18700.0
2013-08-30 12:05:00,57.78,57.86,57.78,57.8,24800.0,42.3206,42.3792,42.3206,42.3352,24800.0
2013-08-30 12:10:00,57.8,57.91,57.8,57.91,21800.0,42.3352,42.4158,42.3352,42.4158,21800.0
2013-08-30 12:15:00,57.9,57.96,57.89,57.95,24600.0,42.4085,42.4524,42.4011,42.4451,24600.0
2013-08-30 12:20:00,57.95,57.95,57.87,57.89,15800.0,42.4451,42.4451,42.3865,42.4011,15800.0
2013-08-30 12:25:00,57.89,57.95,57.88,57.93,19500.0,42.4011,42.4451,42.3938,42.4304,19500.0
2013-08-30 12:30:00,57.92,57.95,57.89,57.89,15400.0,42.4231,42.4451,42.4011,42.4011,15400.0
2013-08-30 12:35:00,57.89,57.91,57.86,57.86,19600.0,42.4011,42.4158,42.3792,42.3792,19600.0
2013-08-30 12:40:00,57.87,57.88,57.83,57.88,18300.0,42.3865,42.3938,42.3572,42.3938,18300.0
2013-08-30 12:45:00,57.87,57.94,57.87,57.94,24300.0,42.3865,42.4378,42.3865,42.4378,24300.0
2013-08-30 12:50:00,57.93,57.95,57.91,57.91,20800.0,42.4304,42.4451,42.4158,42.4158,20800.0
2013-08-30 12:55:00,57.91,57.99,57.91,57.98,22200.0,42.4158,42.4744,42.4158,42.4671,22200.0
2013-08-30 13:00:00,57.98,57.98,57.75,57.75,41400.0,42.4671,42.4671,42.2986,42.2986,41400.0
2013-08-30 13:05:00,57.75,57.78,57.62,57.62,34600.0,42.2986,42.3206,42.2034,42.2034,34600.0
2013-08-30 13:10:00,57.62,57.79,57.62,57.77,24000.0,42.2034,42.3279,42.2034,42.3132,24000.0
2013-08-30 13:15:00,57.78,57.94,57.78,57.88,32200.0,42.3206,42.4378,42.3206,42.3938,32200.0
2013-08-30 13:20:00,57.89,57.89,57.76,57.78,17800.0,42.4011,42.4011,42.3059,42.3206,17800.0
2013-08-30 13:25:00,57.8,57.85,57.78,57.84,12900.0,42.3352,42.3718,42.3206,42.3645,12900.0
2013-08-30 13:30:00,57.84,57.88,57.82,57.84,16000.0,42.3645,42.3938,42.3499,42.3645,16000.0
2013-08-30 13:35:00,57.83,57.89,57.82,57.87,16500.0,42.3572,42.4011,42.3499,42.3865,16500.0
2013-08-30 13:40:00,57.86,57.86,57.8,57.81,13800.0,42.3792,42.3792,42.3352,42.3425,13800.0
2013-08-30 13:45:00,57.82,57.94,57.81,57.92,22900.0,42.3499,42.4378,42.3425,42.4231,22900.0
2013-08-30 13:50:00,57.92,57.95,57.89,57.89,22000.0,42.4231,42.4451,42.4011,42.4011,22000.0
2013-08-30 13:55:00,57.89,57.9,57.78,57.78,33700.0,42.4011,42.4085,42.3206,42.3206,33700.0
2013-08-30 14:00:00,57.79,57.8,57.72,57.8,24400.0,42.3279,42.3352,42.2766,42.3352,24400.0
2013-08-30 14:05:00,57.8,57.87,57.8,57.86,45500.0,42.3352,42.3865,42.3352,42.3792,45500.0
2013-08-30 14:10:00,57.86,57.87,57.83,57.85,40800.0,42.3792,42.3865,42.3572,42.3718,40800.0
2013-08-30 14:15:00,57.85,57.88,57.83,57.87,27200.0,42.3718,42.3938,42.3572,42.3865,27200.0
2013-08-30 14:20:00,57.87,57.93,57.86,57.91,33500.0,42.3865,42.4304,42.3792,42.4158,33500.0
2013-08-30 14:25:00,57.91,57.98,57.91,57.93,42800.0,42.4158,42.4671,42.4158,42.4304,42800.0
2013-08-30 14:30:00,57.92,58.02,57.91,58.01,40100.0,42.4231,42.4964,42.4158,42.489,40100.0
2013-08-30 14:35:00,58.01,58.06,58.01,58.02,31800.0,42.489,42.5257,42.489,42.4964,31800.0
2013-08-30 14:40:00,58.02,58.07,58.0,58.06,55500.0,42.4964,42.533,42.4817,42.5257,55500.0
2013-08-30 14:45:00,58.06,58.08,58.01,58.05,49400.0,42.5257,42.5403,42.489,42.5183,49400.0
2013-08-30 14:50:00,58.05,58.11,58.05,58.11,36200.0,42.5183,42.5623,42.5183,42.5623,36200.0
2013-08-30 14:55:00,58.1,58.13,58.07,58.08,36500.0,42.555,42.5769,42.533,42.5403,36500.0
2013-08-30 15:00:00,58.08,58.11,58.02,58.09,37200.0,42.5403,42.5623,42.4964,42.5476,37200.0
2013-08-30 15:05:00,58.1,58.11,58.05,58.06,26900.0,42.555,42.5623,42.5183,42.5257,26900.0
2013-08-30 15:10:00,58.06,58.14,58.05,58.14,36500.0,42.5257,42.5843,42.5183,42.5843,36500.0
2013-08-30 15:15:00,58.14,58.14,58.08,58.1,37700.0,42.5843,42.5843,42.5403,42.555,37700.0
2013-08-30 15:20:00,58.1,58.14,58.1,58.13,36700.0,42.555,42.5843,42.555,42.5769,36700.0
2013-08-30 15:25:00,58.13,58.14,58.06,58.07,65500.0,42.5769,42.5843,42.5257,42.533,65500.0
2013-08-30 15:30:00,58.06,58.07,58.01,58.04,63900.0,42.5257,42.533,42.489,42.511,63900.0
2013-08-30 15:35:00,58.05,58.05,58.0,58.01,85100.0,42.5183,42.5183,42.4817,42.489,85100.0
2013-08-30 15:40:00,58.01,58.02,57.92,57.99,148600.0,42.489,42.4964,42.4231,42.4744,148600.0
2013-08-30 15:45:00,57.98,58.05,57.94,58.04,208600.0,42.4671,42.5183,42.4378,42.511,208600.0
2013-08-30 15:50:00,58.03,58.03,57.89,57.9,213300.0,42.5037,42.5037,42.4011,42.4085,213300.0
2013-08-30 15:55:00,57.91,58.07,57.89,58.01,327100.0,42.4158,42.533,42.4011,42.489,327100.0
2013-09-03 09:30:00,58.44,58.65,58.37,58.4,111100.0,42.804,42.9578,42.7527,42.7747,111100.0
2013-09-03 09:35:00,58.39,58.56,58.39,58.55,45100.0,42.7674,42.8919,42.7674,42.8846,45100.0
2013-09-03 09:40:00,58.56,58.56,58.46,58.47,37900.0,42.8919,42.8919,42.8186,42.826,37900.0
2013-09-03 09:45:00,58.47,58.59,58.46,58.58,61300.0,42.826,42.9139,42.8186,42.9065,61300.0
2013-09-03 09:50:00,58.59,58.69,58.58,58.67,62000.0,42.9139,42.9871,42.9065,42.9724,62000.0
2013-09-03 09:55:00,58.66,58.69,58.54,58.61,58900.0,42.9651,42.9871,42.8772,42.9285,58900.0
2013-09-03 10:00:00,58.61,58.64,58.51,58.54,50800.0,42.9285,42.9505,42.8553,42.8772,50800.0
2013-09-03 10:05:00,58.54,58.58,58.52,58.54,47200.0,42.8772,42.9065,42.8626,42.8772,47200.0
2013-09-03 10:10:00,58.54,58.69,58.54,58.69,58800.0,42.8772,42.9871,42.8772,42.9871,58800.0
2013-09-03 10:15:00,58.68,58.69,58.56,58.58,75500.0,42.9798,42.9871,42.8919,42.9065,75500.0
2013-09-03 10:20:00,58.57,58.57,58.51,58.52,39300.0,42.8992,42.8992,42.8553,42.8626,39300.0
2013-09-03 10:25:00,58.51,58.62,58.5,58.62,39400.0,42.8553,42.9358,42.8479,42.9358,39400.0
2013-09-03 10:30:00,58.62,58.63,58.58,58.58,45600.0,42.9358,42.9431,42.9065,42.9065,45600.0
2013-09-03 10:35:00,58.58,58.59,58.52,58.52,49900.0,42.9065,42.9139,42.8626,42.8626,49900.0
2013-09-03 10:40:00,58.52,58.57,58.48,58.57,60700.0,42.8626,42.8992,42.8333,42.8992,60700.0
2013-09-03 10:45:00,58.57,58.65,58.57,58.64,31000.0,42.8992,42.9578,42.8992,42.9505,31000.0
2013-09-03 10:50:00,58.63,58.66,58.62,58.64,38100.0,42.9431,42.9651,42.9358,42.9505,38100.0
2013-09-03 10:55:00,58.64,58.67,58.61,58.62,37200.0,42.9505,42.9724,42.9285,42.9358,37200.0
2013-09-03 11:00:00,58.62,58.66,58.62,58.63,27400.0,42.9358,42.9651,42.9358,42.9431,27400.0
2013-09-03 11:05:00,58.62,58.66,58.58,58.62,38400.0,42.9358,42.9651,42.9065,42.9358,38400.0
2013-09-03 11:10:00,58.63,58.68,58.61,58.66,42200.0,42.9431,42.9798,42.9285,42.9651,42200.0
2013-09-03 11:15:00,58.67,58.68,58.53,58.53,33800.0,42.9724,42.9798,42.8699,42.8699,33800.0
2013-09-03 11:20:00,58.53,58.53,58.41,58.43,55500.0,42.8699,42.8699,42.782,42.7967,55500.0
2013-09-03 11:25:00,58.42,58.46,58.33,58.33,32700.0,42.7893,42.8186,42.7234,42.7234,32700.0
2013-09-03 11:30:00,58.33,58.39,58.31,58.36,49700.0,42.7234,42.7674,42.7088,42.7454,49700.0
2013-09-03 11:35:00,58.36,58.42,58.33,58.41,38900.0,42.7454,42.7893,42.7234,42.782,38900.0
2013-09-03 11:40:00,58.4,58.45,58.39,58.43,69400.0,42.7747,42.8113,42.7674,42.7967,69400.0
2013-09-03 11:45:00,58.42,58.43,58.35,58.42,39600.0,42.7893,42.7967,42.7381,42.7893,39600.0
2013-09-03 11:50:00,58.4,58.49,58.4,58.47,30600.0,42.7747,42.8406,42.7747,42.826,30600.0
2013-09-03 11:55:00,58.47,58.48,58.44,58.47,37400.0,42.826,42.8333,42.804,42.826,37400.0
2013-09-03 12:00:00,58.48,58.49,58.44,58.46,45900.0,42.8333,42.8406,42.804,42.8186,45900.0
2013-09-03 12:05:00,58.46,58.5,58.44,58.48,35500.0,42.8186,42.8479,42.804,42.8333,35500.0
2013-09-03 12:10:00,58.48,58.5,58.41,58.42,26800.0,42.8333,42.8479,42.782,42.7893,26800.0
2013-09-03 12:15:00,58.42,58.49,58.41,58.47,26300.0,42.7893,42.8406,42.782,42.826,26300.0
2013-09-03 12:20:00,58.47,58.49,58.44,58.46,31100.0,42.826,42.8406,42.804,42.8186,31100.0
2013-09-03 12:25:00,58.47,58.47,58.4,58.43,29000.0,42.826,42.826,42.7747,42.7967,29000.0
2013-09-03 12:30:00,58.42,58.44,58.39,58.41,26300.0,42.7893,42.804,42.7674,42.782,26300.0
2013-09-03 12:35:00,58.41,58.46,58.4,58.44,28200.0,42.782,42.8186,42.7747,42.804,28200.0
2013-09-03 12:40:00,58.44,58.45,58.36,58.37,23900.0,42.804,42.8113,42.7454,42.7527,23900.0
2013-09-03 12:45:00,58.36,58.38,58.31,58.36,40900.0,42.7454,42.76,42.7088,42.7454,40900.0
2013-09-03 12:50:00,58.35,58.36,58.33,58.34,26900.0,42.7381,42.7454,42.7234,42.7307,26900.0
2013-09-03 12:55:00,58.34,58.35,58.28,58.29,31800.0,42.7307,42.7381,42.6868,42.6941,31800.0
2013-09-03 13:00:00,58.28,58.28,58.2,58.2,30400.0,42.6868,42.6868,42.6282,42.6282,30400.0
2013-09-03 13:05:00,58.2,58.25,58.2,58.24,30100.0,42.6282,42.6648,42.6282,42.6575,30100.0
2013-09-03 13:10:00,58.24,58.28,58.23,58.23,25000.0,42.6575,42.6868,42.6502,42.6502,25000.0
2013-09-03 13:15:00,58.23,58.26,58.21,58.21,33600.0,42.6502,42.6721,42.6355,42.6355,33600.0
2013-09-03 13:20:00,58.22,58.26,58.19,58.25,38300.0,42.6428,42.6721,42.6209,42.6648,38300.0
2013-09-03 13:25:00,58.26,58.35,58.24,58.34,41400.0,42.6721,42.7381,42.6575,42.7307,41400.0
2013-09-03 13:30:00,58.34,58.36,58.31,58.35,55100.0,42.7307,42.7454,42.7088,42.7381,55100.0
2013-09-03 13:35:00,58.34,58.36,58.31,58.33,32500.0,42.7307,42.7454,42.7088,42.7234,32500.0
2013-09-03 13:40:00,58.34,58.38,58.32,58.34,39400.0,42.7307,42.76,42.7161,42.7307,39400.0
2013-09-03 13:45:00,58.34,58.36,58.27,58.28,56500.0,42.7307,42.7454,42.6795,42.6868,56500.0
2013-09-03 13:50:00,58.29,58.36,58.29,58.34,47800.0,42.6941,42.7454,42.6941,42.7307,47800.0
2013-09-03 13:55:00,58.34,58.39,58.3,58.33,57700.0,42.7307,42.7674,42.7014,42.7234,57700.0
2013-09-03 14:00:00,58.33,58.41,58.33,58.37,51900.0,42.7234,42.782,42.7234,42.7527,51900.0
2013-09-03 14:05:00,58.37,58.39,58.35,58.39,36300.0,42.7527,42.7674,42.7381,42.7674,36300.0
2013-09-03 14:10:00,58.39,58.46,58.39,58.43,48500.0,42.7674,42.8186,42.7674,42.7967,48500.0
2013-09-03 14:15:00,58.44,58.45,58.39,58.43,45000.0,42.804,42.8113,42.7674,42.7967,45000.0
2013-09-03 14:20:00,58.43,58.44,58.32,58.34,36900.0,42.7967,42.804,42.7161,42.7307,36900.0
2013-09-03 14:25:00,58.34,58.38,58.3,58.37,51600.0,42.7307,42.76,42.7014,42.7527,51600.0
2013-09-03 14:30:00,58.37,58.45,58.35,58.39,55700.0,42.7527,42.8113,42.7381,42.7674,55700.0
2013-09-03 14:35:00,58.38,58.42,58.36,58.41,44000.0,42.76,42.7893,42.7454,42.782,44000.0
2013-09-03 14:40:00,58.41,58.41,58.34,58.34,40500.0,42.782,42.782,42.7307,42.7307,40500.0
2013-09-03 14:45:00,58.34,58.37,58.31,58.36,43100.0,42.7307,42.7527,42.7088,42.7454,43100.0
2013-09-03 14:50:00,58.36,58.42,58.31,58.41,47500.0,42.7454,42.7893,42.7088,42.782,47500.0
2013-09-03 14:55:00,58.41,58.45,58.4,58.45,42900.0,42.782,42.8113,42.7747,42.8113,42900.0
2013-09-03 15:00:00,58.46,58.53,58.43,58.51,59200.0,42.8186,42.8699,42.7967,42.8553,59200.0
2013-09-03 15:05:00,58.52,58.61,58.52,58.6,60000.0,42.8626,42.9285,42.8626,42.9212,60000.0
2013-09-03 15:10:00,58.6,58.62,58.57,58.58,56800.0,42.9212,42.9358,42.8992,42.9065,56800.0
2013-09-03 15:15:00,58.59,58.64,58.59,58.59,49500.0,42.9139,42.9505,42.9139,42.9139,49500.0
2013-09-03 15:20:00,58.59,58.62,58.56,58.57,52300.0,42.9139,42.9358,42.8919,42.8992,52300.0
2013-09-03 15:25:00,58.57,58.62,58.57,58.6,57400.0,42.8992,42.9358,42.8992,42.9212,57400.0
2013-09-03 15:30:00,58.6,58.64,58.59,58.62,71600.0,42.9212,42.9505,42.9139,42.9358,71600.0
2013-09-03 15:35:00,58.61,58.68,58.57,58.66,82800.0,42.9285,42.9798,42.8992,42.9651,82800.0
2013-09-03 15:40:00,58.65,58.69,58.61,58.68,89200.0,42.9578,42.9871,42.9285,42.9798,89200.0
2013-09-03 15:45:00,58.68,58.69,58.5,58.51,115200.0,42.9798,42.9871,42.8479,42.8553,115200.0
2013-09-03 15:50:00,58.52,58.53,58.49,58.51,107200.0,42.8626,42.8699,42.8406,42.8553,107200.0
2013-09-03 15:55:00,58.51,58.53,58.45,58.51,202000.0,42.8553,42.8699,42.8113,42.8553,202000.0
2013-09-04 09:30:00,58.52,58.52,58.25,58.26,99900.0,42.8626,42.8626,42.6648,42.6721,99900.0
2013-09-04 09:35:00,58.25,58.45,58.24,58.44,52800.0,42.6648,42.8113,42.6575,42.804,52800.0
2013-09-04 09:40:00,58.44,58.59,58.44,58.54,64700.0,42.804,42.9139,42.804,42.8772,64700.0
2013-09-04 09:45:00,58.55,58.58,58.52,58.52,39800.0,42.8846,42.9065,42.8626,42.8626,39800.0
2013-09-04 09:50:00,58.52,58.62,58.52,58.6,60200.0,42.8626,42.9358,42.8626,42.9212,60200.0
2013-09-04 09:55:00,58.6,58.6,58.43,58.44,41600.0,42.9212,42.9212,42.7967,42.804,41600.0
2013-09-04 10:00:00,58.44,58.53,58.42,58.5,63300.0,42.804,42.8699,42.7893,42.8479,63300.0
2013-09-04 10:05:00,58.5,58.56,58.49,58.52,51900.0,42.8479,42.8919,42.8406,42.8626,51900.0
2013-09-04 10:10:00,58.53,58.62,58.52,58.57,41300.0,42.8699,42.9358,42.8626,42.8992,41300.0
2013-09-04 10:15:00,58.57,58.59,58.51,58.51,47600.0,42.8992,42.9139,42.8553,42.8553,47600.0
2013-09-04 10:20:00,58.51,58.56,58.51,58.55,39900.0,42.8553,42.8919,42.8553,42.8846,39900.0
2013-09-04 10:25:00,58.54,58.55,58.47,58.47,60400.0,42.8772,42.8846,42.826,42.826,60400.0
2013-09-04 10:30:00,58.48,58.52,58.45,58.49,53800.0,42.8333,42.8626,42.8113,42.8406,53800.0
2013-09-04 10:35:00,58.49,58.51,58.44,58.51,48400.0,42.8406,42.8553,42.804,42.8553,48400.0
2013-09-04 10:40:00,58.5,58.52,58.48,58.48,31400.0,42.8479,42.8626,42.8333,42.8333,31400.0
2013-09-04 10:45:00,58.48,58.51,58.46,58.46,40400.0,42.8333,42.8553,42.8186,42.8186,40400.0
2013-09-04 10:50:00,58.46,58.51,58.45,58.48,55500.0,42.8186,42.8553,42.8113,42.8333,55500.0
2013-09-04 10:55:00,58.47,58.48,58.43,58.43,31800.0,42.826,42.8333,42.7967,42.7967,31800.0
2013-09-04 11:00:00,58.44,58.51,58.42,58.5,37400.0,42.804,42.8553,42.7893,42.8479,37400.0
2013-09-04 11:05:00,58.5,58.52,58.5,58.5,42100.0,42.8479,42.8626,42.8479,42.8479,42100.0
2013-09-04 11:10:00,58.51,58.51,58.48,58.5,38500.0,42.8553,42.8553,42.8333,42.8479,38500.0
2013-09-04 11:15:00,58.51,58.51,58.48,58.48,42800.0,42.8553,42.8553,42.8333,42.8333,42800.0
2013-09-04 11:20:00,58.48,58.54,58.47,58.52,43900.0,42.8333,42.8772,42.826,42.8626,43900.0
2013-09-04 11:25:00,58.52,58.54,58.48,58.48,45900.0,42.8626,42.8772,42.8333,42.8333,45900.0
2013-09-04 11:30:00,58.48,58.53,58.47,58.51,36600.0,42.8333,42.8699,42.826,42.8553,36600.0
2013-09-04 11:35:00,58.51,58.58,58.5,58.58,22000.0,42.8553,42.9065,42.8479,42.9065,22000.0
2013-09-04 11:40:00,58.58,58.69,58.57,58.68,38000.0,42.9065,42.9871,42.8992,42.9798,38000.0
2013-09-04 11:45:00,58.68,58.68,58.62,58.63,37700.0,42.9798,42.9798,42.9358,42.9431,37700.0
2013-09-04 11:50:00,58.64,58.67,58.64,58.66,39800.0,42.9505,42.9724,42.9505,42.9651,39800.0
2013-09-04 11:55:00,58.67,58.72,58.66,58.72,25900.0,42.9724,43.0091,42.9651,43.0091,25900.0
2013-09-04 12:00:00,58.72,58.74,58.68,58.68,30700.0,43.0091,43.0237,42.9798,42.9798,30700.0
2013-09-04 12:05:00,58.68,58.71,58.67,58.7,30200.0,42.9798,43.0017,42.9724,42.9944,30200.0
2013-09-04 12:10:00,58.7,58.73,58.7,58.7,29900.0,42.9944,43.0164,42.9944,42.9944,29900.0
2013-09-04 12:15:00,58.7,58.73,58.69,58.71,23500.0,42.9944,43.0164,42.9871,43.0017,23500.0
2013-09-04 12:20:00,58.72,58.75,58.71,58.72,51200.0,43.0091,43.031,43.0017,43.0091,51200.0
2013-09-04 12:25:00,58.72,58.73,58.65,58.65,28300.0,43.0091,43.0164,42.9578,42.9578,28300.0
2013-09-04 12:30:00,58.66,58.73,58.66,58.72,31000.0,42.9651,43.0164,42.9651,43.0091,31000.0
2013-09-04 12:35:00,58.73,58.8,58.73,58.8,24300.0,43.0164,43.0677,43.0164,43.0677,24300.0
2013-09-04 12:40:00,58.8,58.8,58.76,58.76,19600.0,43.0677,43.0677,43.0384,43.0384,19600.0
2013-09-04 12:45:00,58.77,58.79,58.72,58.74,30000.0,43.0457,43.0603,43.0091,43.0237,30000.0
2013-09-04 12:50:00,58.74,58.74,58.69,58.7,18100.0,43.0237,43.0237,42.9871,42.9944,18100.0
2013-09-04 12:55:00,58.7,58.71,58.67,58.68,26600.0,42.9944,43.0017,42.9724,42.9798,26600.0
2013-09-04 13:00:00,58.69,58.72,58.68,58.71,34100.0,42.9871,43.0091,42.9798,43.0017,34100.0
2013-09-04 13:05:00,58.71,58.71,58.68,58.68,10800.0,43.0017,43.0017,42.9798,42.9798,10800.0
2013-09-04 13:10:00,58.68,58.69,58.67,58.68,22200.0,42.9798,42.9871,42.9724,42.9798,22200.0
2013-09-04 13:15:00,58.68,58.75,58.68,58.74,21500.0,42.9798,43.031,42.9798,43.0237,21500.0
2013-09-04 13:20:00,58.74,58.75,58.73,58.74,32900.0,43.0237,43.031,43.0164,43.0237,32900.0
2013-09-04 13:25:00,58.73,58.78,58.72,58.77,34100.0,43.0164,43.053,43.0091,43.0457,34100.0
2013-09-04 13:30:00,58.78,58.78,58.73,58.74,20000.0,43.053,43.053,43.0164,43.0237,20000.0
2013-09-04 13:35:00,58.73,58.79,58.73,58.77,25700.0,43.0164,43.0603,43.0164,43.0457,25700.0
2013-09-04 13:40:00,58.78,58.8,58.75,58.77,29400.0,43.053,43.0677,43.031,43.0457,29400.0
2013-09-04 13:45:00,58.78,58.79,58.76,58.77,24400.0,43.053,43.0603,43.0384,43.0457,24400.0
2013-09-04 13:50:00,58.77,58.78,58.71,58.72,34100.0,43.0457,43.053,43.0017,43.0091,34100.0
2013-09-04 13:55:00,58.73,58.75,58.73,58.74,19300.0,43.0164,43.031,43.0164,43.0237,19300.0
2013-09-04 14:00:00,58.74,58.77,58.71,58.76,46800.0,43.0237,43.0457,43.0017,43.0384,46800.0
2013-09-04 14:05:00,58.75,58.77,58.67,58.69,31900.0,43.031,43.0457,42.9724,42.9871,31900.0
2013-09-04 14:10:00,58.68,58.69,58.67,58.68,26000.0,42.9798,42.9871,42.9724,42.9798,26000.0
2013-09-04 14:15:00,58.69,58.7,58.65,58.67,29800.0,42.9871,42.9944,42.9578,42.9724,29800.0
2013-09-04 14:20:00,58.68,58.68,58.61,58.62,51000.0,42.9798,42.9798,42.9285,42.9358,51000.0
2013-09-04 14:25:00,58.61,58.67,58.61,58.65,28000.0,42.9285,42.9724,42.9285,42.9578,28000.0
2013-09-04 14:30:00,58.65,58.66,58.62,58.64,28100.0,42.9578,42.9651,42.9358,42.9505,28100.0
2013-09-04 14:35:00,58.64,58.64,58.6,58.61,32900.0,42.9505,42.9505,42.9212,42.9285,32900.0
2013-09-04 14:40:00,58.62,58.67,58.61,58.62,35800.0,42.9358,42.9724,42.9285,42.9358,35800.0
2013-09-04 14:45:00,58.63,58.65,58.62,58.63,24500.0,42.9431,42.9578,42.9358,42.9431,24500.0
2013-09-04 14:50:00,58.63,58.69,58.62,58.68,24800.0,42.9431,42.9871,42.9358,42.9798,24800.0
2013-09-04 14:55:00,58.68,58.76,58.68,58.73,51000.0,42.9798,43.0384,42.9798,43.0164,51000.0
2013-09-04 15:00:00,58.73,58.73,58.66,58.66,45700.0,43.0164,43.0164,42.9651,42.9651,45700.0
2013-09-04 15:05:00,58.65,58.66,58.62,58.64,46900.0,42.9578,42.9651,42.9358,42.9505,46900.0
2013-09-04 15:10:00,58.64,58.69,58.63,58.68,36200.0,42.9505,42.9871,42.9431,42.9798,36200.0
2013-09-04 15:15:00,58.67,58.68,58.61,58.65,88700.0,42.9724,42.9798,42.9285,42.9578,88700.0
2013-09-04 15:20:00,58.66,58.66,58.54,58.56,78900.0,42.9651,42.9651,42.8772,42.8919,78900.0
2013-09-04 15:25:00,58.56,58.61,58.55,58.6,50900.0,42.8919,42.9285,42.8846,42.9212,50900.0
2013-09-04 15:30:00,58.61,58.61,58.53,58.57,64000.0,42.9285,42.9285,42.8699,42.8992,64000.0
2013-09-04 15:35:00,58.57,58.57,58.54,58.57,50500.0,42.8992,42.8992,42.8772,42.8992,50500.0
2013-09-04 15:40:00,58.57,58.63,58.55,58.63,88200.0,42.8992,42.9431,42.8846,42.9431,88200.0
2013-09-04 15:45:00,58.63,58.66,58.63,58.65,137600.0,42.9431,42.9651,42.9431,42.9578,137600.0
2013-09-04 15:50:00,58.64,58.66,58.61,58.62,65300.0,42.9505,42.9651,42.9285,42.9358,65300.0
2013-09-04 15:55:00,58.63,58.63,58.53,58.61,213400.0,42.9431,42.9431,42.8699,42.9285,213400.0
2013-09-05 09:30:00,58.18,58.78,58.02,58.75,94200.0,42.6135,43.053,42.4964,43.031,94200.0
2013-09-05 09:35:00,58.75,58.76,58.64,58.67,59500.0,43.031,43.0384,42.9505,42.9724,59500.0
2013-09-05 09:40:00,58.68,58.73,58.6,58.71,51900.0,42.9798,43.0164,42.9212,43.0017,51900.0
2013-09-05 09:45:00,58.72,58.77,58.71,58.73,64200.0,43.0091,43.0457,43.0017,43.0164,64200.0
2013-09-05 09:50:00,58.73,58.87,58.73,58.82,60500.0,43.0164,43.1189,43.0164,43.0823,60500.0
2013-09-05 09:55:00,58.82,58.82,58.76,58.81,33800.0,43.0823,43.0823,43.0384,43.075,33800.0
2013-09-05 10:00:00,58.8,58.8,58.65,58.66,62500.0,43.0677,43.0677,42.9578,42.9651,62500.0
2013-09-05 10:05:00,58.67,58.68,58.58,58.59,73400.0,42.9724,42.9798,42.9065,42.9139,73400.0
2013-09-05 10:10:00,58.59,58.67,58.58,58.64,58700.0,42.9139,42.9724,42.9065,42.9505,58700.0
2013-09-05 10:15:00,58.64,58.7,58.64,58.69,58900.0,42.9505,42.9944,42.9505,42.9871,58900.0
2013-09-05 10:20:00,58.7,58.7,58.64,58.67,44300.0,42.9944,42.9944,42.9505,42.9724,44300.0
2013-09-05 10:25:00,58.68,58.71,58.66,58.68,36900.0,42.9798,43.0017,42.9651,42.9798,36900.0
2013-09-05 10:30:00,58.69,58.71,58.53,58.56,80600.0,42.9871,43.0017,42.8699,42.8919,80600.0
2013-09-05 10:35:00,58.55,58.64,58.55,58.64,36400.0,42.8846,42.9505,42.8846,42.9505,36400.0
2013-09-05 10:40:00,58.64,58.66,58.62,58.64,45500.0,42.9505,42.9651,42.9358,42.9505,45500.0
2013-09-05 10:45:00,58.63,58.64,58.6,58.6,46200.0,42.9431,42.9505,42.9212,42.9212,46200.0
2013-09-05 10:50:00,58.6,58.64,58.6,58.63,30800.0,42.9212,42.9505,42.9212,42.9431,30800.0
2013-09-05 10:55:00,58.63,58.63,58.5,58.5,43300.0,42.9431,42.9431,42.8479,42.8479,43300.0
2013-09-05 11:00:00,58.51,58.54,58.47,58.51,55700.0,42.8553,42.8772,42.826,42.8553,55700.0
2013-09-05 11:05:00,58.51,58.51,58.46,58.51,38600.0,42.8553,42.8553,42.8186,42.8553,38600.0
2013-09-05 11:10:00,58.52,58.56,58.51,58.53,32100.0,42.8626,42.8919,42.8553,42.8699,32100.0
2013-09-05 11:15:00,58.53,58.54,58.48,58.5,29700.0,42.8699,42.8772,42.8333,42.8479,29700.0
2013-09-05 11:20:00,58.5,58.5,58.37,58.39,57200.0,42.8479,42.8479,42.7527,42.7674,57200.0
2013-09-05 11:25:00,58.38,58.44,58.31,58.32,83700.0,42.76,42.804,42.7088,42.7161,83700.0
2013-09-05 11:30:00,58.32,58.42,58.32,58.42,55100.0,42.7161,42.7893,42.7161,42.7893,55100.0
2013-09-05 11:35:00,58.41,58.47,58.39,58.44,32700.0,42.782,42.826,42.7674,42.804,32700.0
2013-09-05 11:40:00,58.44,58.48,58.44,58.47,22000.0,42.804,42.8333,42.804,42.826,22000.0
2013-09-05 11:45:00,58.47,58.51,58.45,58.5,37200.0,42.826,42.8553,42.8113,42.8479,37200.0
2013-09-05 11:50:00,58.51,58.54,58.5,58.54,15000.0,42.8553,42.8772,42.8479,42.8772,15000.0
2013-09-05 11:55:00,58.54,58.57,58.52,58.57,29000.0,42.8772,42.8992,42.8626,42.8992,29000.0
2013-09-05 12:00:00,58.56,58.56,58.5,58.51,54000.0,42.8919,42.8919,42.8479,42.8553,54000.0
2013-09-05 12:05:00,58.51,58.52,58.46,58.47,38100.0,42.8553,42.8626,42.8186,42.826,38100.0
2013-09-05 12:10:00,58.46,58.47,58.42,58.43,27500.0,42.8186,42.826,42.7893,42.7967,27500.0
2013-09-05 12:15:00,58.42,58.44,58.37,58.42,44000.0,42.7893,42.804,42.7527,42.7893,44000.0
2013-09-05 12:20:00,58.42,58.45,58.38,58.42,31700.0,42.7893,42.8113,42.76,42.7893,31700.0
2013-09-05 12:25:00,58.42,58.42,58.36,58.37,19100.0,42.7893,42.7893,42.7454,42.7527,19100.0
2013-09-05 12:30:00,58.36,58.39,58.35,58.39,32200.0,42.7454,42.7674,42.7381,42.7674,32200.0
2013-09-05 12:35:00,58.38,58.45,58.38,58.44,21800.0,42.76,42.8113,42.76,42.804,21800.0
2013-09-05 12:40:00,58.44,58.5,58.43,58.5,19200.0,42.804,42.8479,42.7967,42.8479,19200.0
2013-09-05 12:45:00,58.5,58.51,58.48,58.5,28600.0,42.8479,42.8553,42.8333,42.8479,28600.0
2013-09-05 12:50:00,58.49,58.52,58.48,58.51,30700.0,42.8406,42.8626,42.8333,42.8553,30700.0
2013-09-05 12:55:00,58.52,58.54,58.51,58.53,17900.0,42.8626,42.8772,42.8553,42.8699,17900.0
2013-09-05 13:00:00,58.53,58.6,58.52,58.57,36500.0,42.8699,42.9212,42.8626,42.8992,36500.0
2013-09-05 13:05:00,58.57,58.59,58.52,58.52,26500.0,42.8992,42.9139,42.8626,42.8626,26500.0
2013-09-05 13:10:00,58.52,58.53,58.5,58.51,28800.0,42.8626,42.8699,42.8479,42.8553,28800.0
2013-09-05 13:15:00,58.51,58.52,58.51,58.52,20700.0,42.8553,42.8626,42.8553,42.8626,20700.0
2013-09-05 13:20:00,58.51,58.53,58.48,58.49,52400.0,42.8553,42.8699,42.8333,42.8406,52400.0
2013-09-05 13:25:00,58.49,58.49,58.45,58.47,16800.0,42.8406,42.8406,42.8113,42.826,16800.0
2013-09-05 13:30:00,58.47,58.49,58.43,58.43,36000.0,42.826,42.8406,42.7967,42.7967,36000.0
2013-09-05 13:35:00,58.43,58.45,58.42,58.44,41500.0,42.7967,42.8113,42.7893,42.804,41500.0
2013-09-05 13:40:00,58.43,58.51,58.43,58.51,29400.0,42.7967,42.8553,42.7967,42.8553,29400.0
2013-09-05 13:45:00,58.5,58.54,58.5,58.51,28800.0,42.8479,42.8772,42.8479,42.8553,28800.0
2013-09-05 13:50:00,58.52,58.52,58.44,58.44,27500.0,42.8626,42.8626,42.804,42.804,27500.0
2013-09-05 13:55:00,58.44,58.48,58.42,58.43,36200.0,42.804,42.8333,42.7893,42.7967,36200.0
2013-09-05 14:00:00,58.43,58.49,58.41,58.49,61500.0,42.7967,42.8406,42.782,42.8406,61500.0
2013-09-05 14:05:00,58.49,58.51,58.48,58.51,21100.0,42.8406,42.8553,42.8333,42.8553,21100.0
2013-09-05 14:10:00,58.5,58.51,58.49,58.51,52900.0,42.8479,42.8553,42.8406,42.8553,52900.0
2013-09-05 14:15:00,58.52,58.56,58.51,58.52,38700.0,42.8626,42.8919,42.8553,42.8626,38700.0
2013-09-05 14:20:00,58.53,58.55,58.52,58.53,26600.0,42.8699,42.8846,42.8626,42.8699,26600.0
2013-09-05 14:25:00,58.53,58.57,58.53,58.53,28100.0,42.8699,42.8992,42.8699,42.8699,28100.0
2013-09-05 14:30:00,58.53,58.55,58.53,58.55,41800.0,42.8699,42.8846,42.8699,42.8846,41800.0
2013-09-05 14:35:00,58.56,58.57,58.54,58.57,39700.0,42.8919,42.8992,42.8772,42.8992,39700.0
2013-09-05 14:40:00,58.56,58.61,58.56,58.61,33100.0,42.8919,42.9285,42.8919,42.9285,33100.0
2013-09-05 14:45:00,58.61,58.61,58.54,58.54,45600.0,42.9285,42.9285,42.8772,42.8772,45600.0
2013-09-05 14:50:00,58.54,58.56,58.53,58.55,53400.0,42.8772,42.8919,42.8699,42.8846,53400.0
2013-09-05 14:55:00,58.56,58.56,58.53,58.56,44900.0,42.8919,42.8919,42.8699,42.8919,44900.0
2013-09-05 15:00:00,58.56,58.61,58.56,58.6,39700.0,42.8919,42.9285,42.8919,42.9212,39700.0
2013-09-05 15:05:00,58.6,58.61,58.53,58.54,50200.0,42.9212,42.9285,42.8699,42.8772,50200.0
2013-09-05 15:10:00,58.54,58.55,58.51,58.54,56100.0,42.8772,42.8846,42.8553,42.8772,56100.0
2013-09-05 15:15:00,58.55,58.56,58.52,58.55,57700.0,42.8846,42.8919,42.8626,42.8846,57700.0
2013-09-05 15:20:00,58.54,58.55,58.52,58.53,51600.0,42.8772,42.8846,42.8626,42.8699,51600.0
2013-09-05 15:25:00,58.54,58.55,58.5,58.51,51700.0,42.8772,42.8846,42.8479,42.8553,51700.0
2013-09-05 15:30:00,58.51,58.51,58.47,58.49,74300.0,42.8553,42.8553,42.826,42.8406,74300.0
2013-09-05 15:35:00,58.48,58.51,58.44,58.48,73100.0,42.8333,42.8553,42.804,42.8333,73100.0
2013-09-05 15:40:00,58.49,58.52,58.48,58.5,64500.0,42.8406,42.8626,42.8333,42.8479,64500.0
2013-09-05 15:45:00,58.51,58.55,58.51,58.52,131100.0,42.8553,42.8846,42.8553,42.8626,131100.0
2013-09-05 15:50:00,58.52,58.54,58.52,58.53,92800.0,42.8626,42.8772,42.8626,42.8699,92800.0
2013-09-05 15:55:00,58.52,58.55,58.44,58.45,354400.0,42.8626,42.8846,42.804,42.8113,354400.0
2013-09-06 09:30:00,58.59,58.68,58.4,58.41,118300.0,42.9139,42.9798,42.7747,42.782,118300.0
2013-09-06 09:35:00,58.42,58.45,58.34,58.43,80300.0,42.7893,42.8113,42.7307,42.7967,80300.0
2013-09-06 09:40:00,58.43,58.43,58.22,58.24,77300.0,42.7967,42.7967,42.6428,42.6575,77300.0
2013-09-06 09:45:00,58.23,58.24,58.03,58.22,55500.0,42.6502,42.6575,42.5037,42.6428,55500.0
2013-09-06 09:50:00,58.23,58.3,58.2,58.29,69400.0,42.6502,42.7014,42.6282,42.6941,69400.0
2013-09-06 09:55:00,58.29,58.29,58.15,58.16,70100.0,42.6941,42.6941,42.5916,42.5989,70100.0
2013-09-06 10:00:00,58.16,58.16,57.95,58.0,101400.0,42.5989,42.5989,42.4451,42.4817,101400.0
2013-09-06 10:05:00,58.0,58.19,57.98,58.19,40300.0,42.4817,42.6209,42.4671,42.6209,40300.0
2013-09-06 10:10:00,58.19,58.32,58.18,58.3,57900.0,42.6209,42.7161,42.6135,42.7014,57900.0
2013-09-06 10:15:00,58.31,58.47,58.3,58.46,53200.0,42.7088,42.826,42.7014,42.8186,53200.0
2013-09-06 10:20:00,58.45,58.55,58.44,58.55,89000.0,42.8113,42.8846,42.804,42.8846,89000.0
2013-09-06 10:25:00,58.54,58.61,58.54,58.54,75100.0,42.8772,42.9285,42.8772,42.8772,75100.0
2013-09-06 10:30:00,58.54,58.59,58.5,58.54,61500.0,42.8772,42.9139,42.8479,42.8772,61500.0
2013-09-06 10:35:00,58.53,58.57,58.49,58.49,49600.0,42.8699,42.8992,42.8406,42.8406,49600.0
2013-09-06 10:40:00,58.5,58.71,58.5,58.69,74000.0,42.8479,43.0017,42.8479,42.9871,74000.0
2013-09-06 10:45:00,58.7,58.78,58.7,58.75,50100.0,42.9944,43.053,42.9944,43.031,50100.0
2013-09-06 10:50:00,58.76,58.78,58.73,58.77,40900.0,43.0384,43.053,43.0164,43.0457,40900.0
2013-09-06 10:55:00,58.77,58.9,58.75,58.88,61500.0,43.0457,43.1409,43.031,43.1263,61500.0
2013-09-06 11:00:00,58.88,58.94,58.82,58.85,102300.0,43.1263,43.1702,43.0823,43.1043,102300.0
2013-09-06 11:05:00,58.85,58.86,58.77,58.77,74400.0,43.1043,43.1116,43.0457,43.0457,74400.0
2013-09-06 11:10:00,58.77,58.85,58.77,58.85,47100.0,43.0457,43.1043,43.0457,43.1043,47100.0
2013-09-06 11:15:00,58.84,58.86,58.75,58.76,51100.0,43.097,43.1116,43.031,43.0384,51100.0
2013-09-06 11:20:00,58.76,58.78,58.74,58.76,38000.0,43.0384,43.053,43.0237,43.0384,38000.0
2013-09-06 11:25:00,58.77,58.8,58.76,58.8,66600.0,43.0457,43.0677,43.0384,43.0677,66600.0
2013-09-06 11:30:00,58.8,58.91,58.8,58.91,55000.0,43.0677,43.1482,43.0677,43.1482,55000.0
2013-09-06 11:35:00,58.9,58.9,58.88,58.88,26100.0,43.1409,43.1409,43.1263,43.1263,26100.0
2013-09-06 11:40:00,58.88,58.9,58.85,58.86,43800.0,43.1263,43.1409,43.1043,43.1116,43800.0
2013-09-06 11:45:00,58.86,58.88,58.84,58.84,38100.0,43.1116,43.1263,43.097,43.097,38100.0
2013-09-06 11:50:00,58.83,58.84,58.8,58.81,32100.0,43.0896,43.097,43.0677,43.075,32100.0
2013-09-06 11:55:00,58.81,58.89,58.81,58.87,22800.0,43.075,43.1336,43.075,43.1189,22800.0
2013-09-06 12:00:00,58.88,58.9,58.85,58.87,41700.0,43.1263,43.1409,43.1043,43.1189,41700.0
2013-09-06 12:05:00,58.88,58.88,58.83,58.85,20900.0,43.1263,43.1263,43.0896,43.1043,20900.0
2013-09-06 12:10:00,58.86,58.91,58.86,58.9,49700.0,43.1116,43.1482,43.1116,43.1409,49700.0
2013-09-06 12:15:00,58.9,58.94,58.9,58.92,40000.0,43.1409,43.1702,43.1409,43.1556,40000.0
2013-09-06 12:20:00,58.93,58.95,58.89,58.89,44100.0,43.1629,43.1775,43.1336,43.1336,44100.0
2013-09-06 12:25:00,58.89,58.94,58.89,58.92,29500.0,43.1336,43.1702,43.1336,43.1556,29500.0
2013-09-06 12:30:00,58.93,58.93,58.88,58.89,33300.0,43.1629,43.1629,43.1263,43.1336,33300.0
2013-09-06 12:35:00,58.88,58.88,58.82,58.82,37600.0,43.1263,43.1263,43.0823,43.0823,37600.0
2013-09-06 12:40:00,58.81,58.84,58.78,58.83,35400.0,43.075,43.097,43.053,43.0896,35400.0
2013-09-06 12:45:00,58.83,58.84,58.79,58.8,20700.0,43.0896,43.097,43.0603,43.0677,20700.0
2013-09-06 12:50:00,58.8,58.84,58.79,58.83,30700.0,43.0677,43.097,43.0603,43.0896,30700.0
2013-09-06 12:55:00,58.83,58.86,58.82,58.83,31800.0,43.0896,43.1116,43.0823,43.0896,31800.0
2013-09-06 13:00:00,58.84,58.87,58.81,58.84,34700.0,43.097,43.1189,43.075,43.097,34700.0
2013-09-06 13:05:00,58.83,58.88,58.83,58.87,21100.0,43.0896,43.1263,43.0896,43.1189,21100.0
2013-09-06 13:10:00,58.87,58.91,58.84,58.84,61400.0,43.1189,43.1482,43.097,43.097,61400.0
2013-09-06 13:15:00,58.84,58.92,58.84,58.91,36400.0,43.097,43.1556,43.097,43.1482,36400.0
2013-09-06 13:20:00,58.91,58.91,58.88,58.88,28200.0,43.1482,43.1482,43.1263,43.1263,28200.0
2013-09-06 13:25:00,58.88,58.88,58.86,58.87,17100.0,43.1263,43.1263,43.1116,43.1189,17100.0
2013-09-06 13:30:00,58.86,58.92,58.85,58.91,28200.0,43.1116,43.1556,43.1043,43.1482,28200.0
2013-09-06 13:35:00,58.92,58.93,58.89,58.89,25200.0,43.1556,43.1629,43.1336,43.1336,25200.0
2013-09-06 13:40:00,58.89,58.96,58.88,58.92,50500.0,43.1336,43.1849,43.1263,43.1556,50500.0
2013-09-06 13:45:00,58.92,58.98,58.87,58.95,59200.0,43.1556,43.1995,43.1189,43.1775,59200.0
2013-09-06 13:50:00,58.95,58.99,58.94,58.95,63300.0,43.1775,43.2068,43.1702,43.1775,63300.0
2013-09-06 13:55:00,58.95,59.0,58.95,58.99,34100.0,43.1775,43.2142,43.1775,43.2068,34100.0
2013-09-06 14:00:00,58.99,59.03,58.96,59.01,39100.0,43.2068,43.2361,43.1849,43.2215,39100.0
2013-09-06 14:05:00,59.0,59.0,58.96,58.96,55400.0,43.2142,43.2142,43.1849,43.1849,55400.0
2013-09-06 14:10:00,58.96,58.97,58.92,58.92,25600.0,43.1849,43.1922,43.1556,43.1556,25600.0
2013-09-06 14:15:00,58.93,58.93,58.9,58.9,26600.0,43.1629,43.1629,43.1409,43.1409,26600.0
2013-09-06 14:20:00,58.9,58.95,58.9,58.93,39200.0,43.1409,43.1775,43.1409,43.1629,39200.0
2013-09-06 14:25:00,58.94,58.96,58.92,58.95,53700.0,43.1702,43.1849,43.1556,43.1775,53700.0
2013-09-06 14:30:00,58.94,58.94,58.87,58.88,78300.0,43.1702,43.1702,43.1189,43.1263,78300.0
2013-09-06 14:35:00,58.88,58.92,58.88,58.89,25300.0,43.1263,43.1556,43.1263,43.1336,25300.0
2013-09-06 14:40:00,58.89,58.9,58.88,58.89,23500.0,43.1336,43.1409,43.1263,43.1336,23500.0
2013-09-06 14:45:00,58.88,58.89,58.87,58.88,58700.0,43.1263,43.1336,43.1189,43.1263,58700.0
2013-09-06 14:50:00,58.88,58.9,58.87,58.88,38100.0,43.1263,43.1409,43.1189,43.1263,38100.0
2013-09-06 14:55:00,58.88,58.89,58.81,58.83,54300.0,43.1263,43.1336,43.075,43.0896,54300.0
2013-09-06 15:00:00,58.83,58.83,58.78,58.81,43800.0,43.0896,43.0896,43.053,43.075,43800.0
2013-09-06 15:05:00,58.82,58.83,58.69,58.74,65700.0,43.0823,43.0896,42.9871,43.0237,65700.0
2013-09-06 15:10:00,58.74,58.74,58.64,58.67,63000.0,43.0237,43.0237,42.9505,42.9724,63000.0
2013-09-06 15:15:00,58.68,58.73,58.67,58.72,56400.0,42.9798,43.0164,42.9724,43.0091,56400.0
2013-09-06 15:20:00,58.72,58.79,58.72,58.76,65600.0,43.0091,43.0603,43.0091,43.0384,65600.0
2013-09-06 15:25:00,58.77,58.81,58.76,58.8,41500.0,43.0457,43.075,43.0384,43.0677,41500.0
2013-09-06 15:30:00,58.79,58.8,58.7,58.7,60500.0,43.0603,43.0677,42.9944,42.9944,60500.0
2013-09-06 15:35:00,58.7,58.72,58.65,58.72,82900.0,42.9944,43.0091,42.9578,43.0091,82900.0
2013-09-06 15:40:00,58.72,58.77,58.7,58.71,96400.0,43.0091,43.0457,42.9944,43.0017,96400.0
2013-09-06 15:45:00,58.7,58.73,58.64,58.65,103600.0,42.9944,43.0164,42.9505,42.9578,103600.0
2013-09-06 15:50:00,58.65,58.67,58.64,58.66,100500.0,42.9578,42.9724,42.9505,42.9651,100500.0
2013-09-06 15:55:00,58.67,58.68,58.6,58.63,325700.0,42.9724,42.9798,42.9212,42.9431,325700.0
2013-09-09 09:30:00,58.73,58.88,58.68,58.75,63100.0,43.0164,43.1263,42.9798,43.031,63100.0
2013-09-09 09:35:00,58.75,58.75,58.59,58.6,35600.0,43.031,43.031,42.9139,42.9212,35600.0
2013-09-09 09:40:00,58.6,58.67,58.53,58.54,71300.0,42.9212,42.9724,42.8699,42.8772,71300.0
2013-09-09 09:45:00,58.54,58.59,58.48,58.59,60500.0,42.8772,42.9139,42.8333,42.9139,60500.0
2013-09-09 09:50:00,58.59,58.72,58.59,58.71,78200.0,42.9139,43.0091,42.9139,43.0017,78200.0
2013-09-09 09:55:00,58.7,58.71,58.64,58.67,46400.0,42.9944,43.0017,42.9505,42.9724,46400.0
2013-09-09 10:00:00,58.67,58.79,58.67,58.68,69100.0,42.9724,43.0603,42.9724,42.9798,69100.0
2013-09-09 10:05:00,58.69,58.71,58.65,58.67,38600.0,42.9871,43.0017,42.9578,42.9724,38600.0
2013-09-09 10:10:00,58.68,58.71,58.66,58.7,53600.0,42.9798,43.0017,42.9651,42.9944,53600.0
2013-09-09 10:15:00,58.7,58.71,58.66,58.7,46100.0,42.9944,43.0017,42.9651,42.9944,46100.0
2013-09-09 10:20:00,58.69,58.69,58.63,58.67,38000.0,42.9871,42.9871,42.9431,42.9724,38000.0
2013-09-09 10:25:00,58.67,58.7,58.6,58.6,55800.0,42.9724,42.9944,42.9212,42.9212,55800.0
2013-09-09 10:30:00,58.6,58.65,58.6,58.63,64300.0,42.9212,42.9578,42.9212,42.9431,64300.0
2013-09-09 10:35:00,58.63,58.65,58.47,58.48,85100.0,42.9431,42.9578,42.826,42.8333,85100.0
2013-09-09 10:40:00,58.48,58.61,58.48,58.6,39600.0,42.8333,42.9285,42.8333,42.9212,39600.0
2013-09-09 10:45:00,58.61,58.65,58.58,58.64,46200.0,42.9285,42.9578,42.9065,42.9505,46200.0
2013-09-09 10:50:00,58.64,58.65,58.6,58.6,53300.0,42.9505,42.9578,42.9212,42.9212,53300.0
2013-09-09 10:55:00,58.6,58.63,58.55,58.55,60900.0,42.9212,42.9431,42.8846,42.8846,60900.0
2013-09-09 11:00:00,58.56,58.57,58.43,58.44,85100.0,42.8919,42.8992,42.7967,42.804,85100.0
2013-09-09 11:05:00,58.44,58.52,58.43,58.51,34100.0,42.804,42.8626,42.7967,42.8553,34100.0
2013-09-09 11:10:00,58.52,58.53,58.48,58.48,27200.0,42.8626,42.8699,42.8333,42.8333,27200.0
2013-09-09 11:15:00,58.48,58.48,58.39,58.42,50800.0,42.8333,42.8333,42.7674,42.7893,50800.0
2013-09-09 11:20:00,58.43,58.47,58.34,58.34,67300.0,42.7967,42.826,42.7307,42.7307,67300.0
2013-09-09 11:25:00,58.35,58.4,58.35,58.4,34000.0,42.7381,42.7747,42.7381,42.7747,34000.0
2013-09-09 11:30:00,58.4,58.52,58.4,58.5,33100.0,42.7747,42.8626,42.7747,42.8479,33100.0
2013-09-09 11:35:00,58.5,58.63,58.5,58.62,61300.0,42.8479,42.9431,42.8479,42.9358,61300.0
2013-09-09 11:40:00,58.63,58.69,58.61,58.67,34100.0,42.9431,42.9871,42.9285,42.9724,34100.0
2013-09-09 11:45:00,58.67,58.67,58.58,58.6,33500.0,42.9724,42.9724,42.9065,42.9212,33500.0
2013-09-09 11:50:00,58.6,58.62,58.58,58.58,44400.0,42.9212,42.9358,42.9065,42.9065,44400.0
2013-09-09 11:55:00,58.58,58.62,58.57,58.62,22500.0,42.9065,42.9358,42.8992,42.9358,22500.0
2013-09-09 12:00:00,58.63,58.65,58.57,58.6,34000.0,42.9431,42.9578,42.8992,42.9212,34000.0
2013-09-09 12:05:00,58.59,58.67,58.59,58.66,30100.0,42.9139,42.9724,42.9139,42.9651,30100.0
2013-09-09 12:10:00,58.66,58.7,58.65,58.67,43000.0,42.9651,42.9944,42.9578,42.9724,43000.0
2013-09-09 12:15:00,58.67,58.7,58.66,58.68,31000.0,42.9724,42.9944,42.9651,42.9798,31000.0
2013-09-09 12:20:00,58.68,58.68,58.61,58.62,65500.0,42.9798,42.9798,42.9285,42.9358,65500.0
2013-09-09 12:25:00,58.63,58.66,58.61,58.66,18900.0,42.9431,42.9651,42.9285,42.9651,18900.0
2013-09-09 12:30:00,58.66,58.67,58.6,58.6,23700.0,42.9651,42.9724,42.9212,42.9212,23700.0
2013-09-09 12:35:00,58.61,58.65,58.59,58.65,19800.0,42.9285,42.9578,42.9139,42.9578,19800.0
2013-09-09 12:40:00,58.65,58.68,58.65,58.68,15000.0,42.9578,42.9798,42.9578,42.9798,15000.0
2013-09-09 12:45:00,58.68,58.69,58.59,58.6,35700.0,42.9798,42.9871,42.9139,42.9212,35700.0
2013-09-09 12:50:00,58.59,58.61,58.57,58.59,25500.0,42.9139,42.9285,42.8992,42.9139,25500.0
2013-09-09 12:55:00,58.58,58.6,58.56,58.6,20300.0,42.9065,42.9212,42.8919,42.9212,20300.0
2013-09-09 13:00:00,58.6,58.62,58.59,58.62,24500.0,42.9212,42.9358,42.9139,42.9358,24500.0
2013-09-09 13:05:00,58.62,58.64,58.55,58.6,45400.0,42.9358,42.9505,42.8846,42.9212,45400.0
2013-09-09 13:10:00,58.6,58.62,58.56,58.56,33500.0,42.9212,42.9358,42.8919,42.8919,33500.0
2013-09-09 13:15:00,58.56,58.58,58.53,58.56,29900.0,42.8919,42.9065,42.8699,42.8919,29900.0
2013-09-09 13:20:00,58.56,58.59,58.54,58.58,11800.0,42.8919,42.9139,42.8772,42.9065,11800.0
2013-09-09 13:25:00,58.59,58.59,58.55,58.56,12000.0,42.9139,42.9139,42.8846,42.8919,12000.0
2013-09-09 13:30:00,58.55,58.62,58.55,58.61,20100.0,42.8846,42.9358,42.8846,42.9285,20100.0
2013-09-09 13:35:00,58.6,58.65,58.6,58.65,21300.0,42.9212,42.9578,42.9212,42.9578,21300.0
2013-09-09 13:40:00,58.65,58.7,58.64,58.7,24600.0,42.9578,42.9944,42.9505,42.9944,24600.0
2013-09-09 13:45:00,58.7,58.75,58.69,58.69,23700.0,42.9944,43.031,42.9871,42.9871,23700.0
2013-09-09 13:50:00,58.7,58.72,58.69,58.69,22100.0,42.9944,43.0091,42.9871,42.9871,22100.0
2013-09-09 13:55:00,58.7,58.75,58.68,58.74,44000.0,42.9944,43.031,42.9798,43.0237,44000.0
2013-09-09 14:00:00,58.75,58.83,58.74,58.82,28700.0,43.031,43.0896,43.0237,43.0823,28700.0
2013-09-09 14:05:00,58.82,58.83,58.75,58.75,74500.0,43.0823,43.0896,43.031,43.031,74500.0
2013-09-09 14:10:00,58.74,58.76,58.68,58.69,56800.0,43.0237,43.0384,42.9798,42.9871,56800.0
2013-09-09 14:15:00,58.68,58.77,58.68,58.75,88000.0,42.9798,43.0457,42.9798,43.031,88000.0
2013-09-09 14:20:00,58.74,58.77,58.7,58.75,43600.0,43.0237,43.0457,42.9944,43.031,43600.0
2013-09-09 14:25:00,58.75,58.75,58.69,58.69,13300.0,43.031,43.031,42.9871,42.9871,13300.0
2013-09-09 14:30:00,58.69,58.72,58.67,58.7,61800.0,42.9871,43.0091,42.9724,42.9944,61800.0
2013-09-09 14:35:00,58.69,58.69,58.62,58.65,35300.0,42.9871,42.9871,42.9358,42.9578,35300.0
2013-09-09 14:40:00,58.64,58.64,58.59,58.59,69100.0,42.9505,42.9505,42.9139,42.9139,69100.0
2013-09-09 14:45:00,58.59,58.61,58.58,58.6,28800.0,42.9139,42.9285,42.9065,42.9212,28800.0
2013-09-09 14:50:00,58.61,58.65,58.6,58.64,51700.0,42.9285,42.9578,42.9212,42.9505,51700.0
2013-09-09 14:55:00,58.65,58.69,58.63,58.66,36700.0,42.9578,42.9871,42.9431,42.9651,36700.0
2013-09-09 15:00:00,58.67,58.71,58.65,58.65,54900.0,42.9724,43.0017,42.9578,42.9578,54900.0
2013-09-09 15:05:00,58.65,58.69,58.64,58.66,65900.0,42.9578,42.9871,42.9505,42.9651,65900.0
2013-09-09 15:10:00,58.65,58.66,58.6,58.6,68800.0,42.9578,42.9651,42.9212,42.9212,68800.0
2013-09-09 15:15:00,58.6,58.7,58.6,58.67,48500.0,42.9212,42.9944,42.9212,42.9724,48500.0
2013-09-09 15:20:00,58.67,58.68,58.64,58.67,37600.0,42.9724,42.9798,42.9505,42.9724,37600.0
2013-09-09 15:25:00,58.66,58.71,58.65,58.71,76800.0,42.9651,43.0017,42.9578,43.0017,76800.0
2013-09-09 15:30:00,58.71,58.74,58.71,58.73,72100.0,43.0017,43.0237,43.0017,43.0164,72100.0
2013-09-09 15:35:00,58.73,58.75,58.72,58.74,66600.0,43.0164,43.031,43.0091,43.0237,66600.0
2013-09-09 15:40:00,58.73,58.78,58.72,58.78,88000.0,43.0164,43.053,43.0091,43.053,88000.0
2013-09-09 15:45:00,58.77,58.86,58.75,58.86,157800.0,43.0457,43.1116,43.031,43.1116,157800.0
2013-09-09 15:50:00,58.86,58.86,58.78,58.81,94600.0,43.1116,43.1116,43.053,43.075,94600.0
2013-09-09 15:55:00,58.82,58.83,58.75,58.76,211800.0,43.0823,43.0896,43.031,43.0384,211800.0
2013-09-10 09:30:00,59.11,59.34,59.09,59.34,106500.0,43.2947,43.4632,43.2801,43.4632,106500.0
2013-09-10 09:35:00,59.33,59.4,59.16,59.16,73000.0,43.4559,43.5071,43.3313,43.3313,73000.0
2013-09-10 09:40:00,59.17,59.3,59.12,59.12,61600.0,43.3387,43.4339,43.302,43.302,61600.0
2013-09-10 09:45:00,59.12,59.23,59.11,59.14,59100.0,43.302,43.3826,43.2947,43.3167,59100.0
2013-09-10 09:50:00,59.13,59.14,59.0,59.02,58800.0,43.3094,43.3167,43.2142,43.2288,58800.0
2013-09-10 09:55:00,59.04,59.12,59.04,59.1,53500.0,43.2435,43.302,43.2435,43.2874,53500.0
2013-09-10 10:00:00,59.1,59.11,59.06,59.1,51500.0,43.2874,43.2947,43.2581,43.2874,51500.0
2013-09-10 10:05:00,59.11,59.13,59.04,59.04,51300.0,43.2947,43.3094,43.2435,43.2435,51300.0
2013-09-10 10:10:00,59.04,59.15,59.03,59.1,81300.0,43.2435,43.324,43.2361,43.2874,81300.0
2013-09-10 10:15:00,59.12,59.14,59.02,59.02,60000.0,43.302,43.3167,43.2288,43.2288,60000.0
2013-09-10 10:20:00,59.03,59.1,58.99,59.09,61500.0,43.2361,43.2874,43.2068,43.2801,61500.0
2013-09-10 10:25:00,59.09,59.15,59.04,59.11,112900.0,43.2801,43.324,43.2435,43.2947,112900.0
2013-09-10 10:30:00,59.12,59.18,59.06,59.07,45200.0,43.302,43.346,43.2581,43.2654,45200.0
2013-09-10 10:35:00,59.08,59.08,58.93,58.95,68200.0,43.2727,43.2727,43.1629,43.1775,68200.0
2013-09-10 10:40:00,58.95,59.0,58.91,58.95,77700.0,43.1775,43.2142,43.1482,43.1775,77700.0
2013-09-10 10:45:00,58.95,58.95,58.86,58.87,66400.0,43.1775,43.1775,43.1116,43.1189,66400.0
2013-09-10 10:50:00,58.87,58.94,58.86,58.92,53100.0,43.1189,43.1702,43.1116,43.1556,53100.0
2013-09-10 10:55:00,58.93,59.08,58.92,59.07,39500.0,43.1629,43.2727,43.1556,43.2654,39500.0
2013-09-10 11:00:00,59.07,59.09,59.04,59.07,44400.0,43.2654,43.2801,43.2435,43.2654,44400.0
2013-09-10 11:05:00,59.08,59.15,59.06,59.15,34300.0,43.2727,43.324,43.2581,43.324,34300.0
2013-09-10 11:10:00,59.16,59.19,59.12,59.15,42800.0,43.3313,43.3533,43.302,43.324,42800.0
2013-09-10 11:15:00,59.15,59.2,59.13,59.2,41200.0,43.324,43.3606,43.3094,43.3606,41200.0
2013-09-10 11:20:00,59.21,59.27,59.2,59.27,41600.0,43.368,43.4119,43.3606,43.4119,41600.0
2013-09-10 11:25:00,59.28,59.28,59.19,59.22,46800.0,43.4192,43.4192,43.3533,43.3753,46800.0
2013-09-10 11:30:00,59.22,59.22,59.15,59.15,37600.0,43.3753,43.3753,43.324,43.324,37600.0
2013-09-10 11:35:00,59.15,59.19,59.14,59.16,48600.0,43.324,43.3533,43.3167,43.3313,48600.0
2013-09-10 11:40:00,59.15,59.19,59.08,59.09,38700.0,43.324,43.3533,43.2727,43.2801,38700.0
2013-09-10 11:45:00,59.08,59.11,59.04,59.1,29400.0,43.2727,43.2947,43.2435,43.2874,29400.0
2013-09-10 11:50:00,59.11,59.19,59.1,59.18,33600.0,43.2947,43.3533,43.2874,43.346,33600.0
2013-09-10 11:55:00,59.19,59.27,59.18,59.26,39200.0,43.3533,43.4119,43.346,43.4046,39200.0
2013-09-10 12:00:00,59.28,59.35,59.27,59.34,34900.0,43.4192,43.4705,43.4119,43.4632,34900.0
2013-09-10 12:05:00,59.34,59.4,59.34,59.35,25400.0,43.4632,43.5071,43.4632,43.4705,25400.0
2013-09-10 12:10:00,59.35,59.36,59.26,59.26,37100.0,43.4705,43.4778,43.4046,43.4046,37100.0
2013-09-10 12:15:00,59.27,59.28,59.23,59.27,33200.0,43.4119,43.4192,43.3826,43.4119,33200.0
2013-09-10 12:20:00,59.27,59.31,59.25,59.25,25000.0,43.4119,43.4412,43.3973,43.3973,25000.0
2013-09-10 12:25:00,59.26,59.31,59.25,59.28,36000.0,43.4046,43.4412,43.3973,43.4192,36000.0
2013-09-10 12:30:00,59.27,59.31,59.26,59.27,27200.0,43.4119,43.4412,43.4046,43.4119,27200.0
2013-09-10 12:35:00,59.27,59.31,59.27,59.29,21300.0,43.4119,43.4412,43.4119,43.4266,21300.0
2013-09-10 12:40:00,59.29,59.29,59.18,59.18,36900.0,43.4266,43.4266,43.346,43.346,36900.0
2013-09-10 12:45:00,59.18,59.18,59.1,59.1,35700.0,43.346,43.346,43.2874,43.2874,35700.0
2013-09-10 12:50:00,59.1,59.12,59.07,59.12,33300.0,43.2874,43.302,43.2654,43.302,33300.0
2013-09-10 12:55:00,59.13,59.21,59.1,59.14,95100.0,43.3094,43.368,43.2874,43.3167,95100.0
2013-09-10 13:00:00,59.14,59.17,59.13,59.17,38900.0,43.3167,43.3387,43.3094,43.3387,38900.0
2013-09-10 13:05:00,59.15,59.25,59.15,59.24,23000.0,43.324,43.3973,43.324,43.3899,23000.0
2013-09-10 13:10:00,59.24,59.27,59.23,59.27,31900.0,43.3899,43.4119,43.3826,43.4119,31900.0
2013-09-10 13:15:00,59.27,59.31,59.25,59.3,26400.0,43.4119,43.4412,43.3973,43.4339,26400.0
2013-09-10 13:20:00,59.29,59.34,59.27,59.33,35600.0,43.4266,43.4632,43.4119,43.4559,35600.0
2013-09-10 13:25:00,59.33,59.35,59.33,59.33,23400.0,43.4559,43.4705,43.4559,43.4559,23400.0
2013-09-10 13:30:00,59.33,59.35,59.28,59.28,28500.0,43.4559,43.4705,43.4192,43.4192,28500.0
2013-09-10 13:35:00,59.28,59.29,59.25,59.25,25800.0,43.4192,43.4266,43.3973,43.3973,25800.0
2013-09-10 13:40:00,59.25,59.29,59.24,59.26,24600.0,43.3973,43.4266,43.3899,43.4046,24600.0
2013-09-10 13:45:00,59.25,59.31,59.25,59.3,18800.0,43.3973,43.4412,43.3973,43.4339,18800.0
2013-09-10 13:50:00,59.3,59.33,59.25,59.27,44700.0,43.4339,43.4559,43.3973,43.4119,44700.0
2013-09-10 13:55:00,59.28,59.3,59.27,59.29,23500.0,43.4192,43.4339,43.4119,43.4266,23500.0
2013-09-10 14:00:00,59.3,59.32,59.28,59.3,29100.0,43.4339,43.4485,43.4192,43.4339,29100.0
2013-09-10 14:05:00,59.3,59.33,59.28,59.28,55700.0,43.4339,43.4559,43.4192,43.4192,55700.0
2013-09-10 14:10:00,59.28,59.29,59.23,59.26,43000.0,43.4192,43.4266,43.3826,43.4046,43000.0
2013-09-10 14:15:00,59.26,59.33,59.25,59.33,44400.0,43.4046,43.4559,43.3973,43.4559,44400.0
2013-09-10 14:20:00,59.33,59.39,59.32,59.38,33200.0,43.4559,43.4998,43.4485,43.4925,33200.0
2013-09-10 14:25:00,59.38,59.39,59.34,59.38,51700.0,43.4925,43.4998,43.4632,43.4925,51700.0
2013-09-10 14:30:00,59.37,59.39,59.29,59.29,40900.0,43.4852,43.4998,43.4266,43.4266,40900.0
2013-09-10 14:35:00,59.29,59.32,59.29,59.3,19600.0,43.4266,43.4485,43.4266,43.4339,19600.0
2013-09-10 14:40:00,59.29,59.33,59.29,59.3,19000.0,43.4266,43.4559,43.4266,43.4339,19000.0
2013-09-10 14:45:00,59.3,59.32,59.28,59.31,41400.0,43.4339,43.4485,43.4192,43.4412,41400.0
2013-09-10 14:50:00,59.31,59.34,59.29,59.34,35100.0,43.4412,43.4632,43.4266,43.4632,35100.0
2013-09-10 14:55:00,59.34,59.37,59.33,59.33,52300.0,43.4632,43.4852,43.4559,43.4559,52300.0
2013-09-10 15:00:00,59.33,59.33,59.3,59.32,37500.0,43.4559,43.4559,43.4339,43.4485,37500.0
2013-09-10 15:05:00,59.32,59.35,59.27,59.27,43200.0,43.4485,43.4705,43.4119,43.4119,43200.0
2013-09-10 15:10:00,59.27,59.29,59.26,59.26,51200.0,43.4119,43.4266,43.4046,43.4046,51200.0
2013-09-10 15:15:00,59.26,59.3,59.25,59.29,55400.0,43.4046,43.4339,43.3973,43.4266,55400.0
2013-09-10 15:20:00,59.3,59.31,59.26,59.3,45300.0,43.4339,43.4412,43.4046,43.4339,45300.0
2013-09-10 15:25:00,59.31,59.34,59.28,59.28,67600.0,43.4412,43.4632,43.4192,43.4192,67600.0
2013-09-10 15:30:00,59.28,59.3,59.25,59.27,101700.0,43.4192,43.4339,43.3973,43.4119,101700.0
2013-09-10 15:35:00,59.27,59.27,59.23,59.25,62800.0,43.4119,43.4119,43.3826,43.3973,62800.0
2013-09-10 15:40:00,59.25,59.34,59.25,59.27,133400.0,43.3973,43.4632,43.3973,43.4119,133400.0
2013-09-10 15:45:00,59.27,59.29,59.22,59.24,236400.0,43.4119,43.4266,43.3753,43.3899,236400.0
2013-09-10 15:50:00,59.24,59.26,59.2,59.2,110800.0,43.3899,43.4046,43.3606,43.3606,110800.0
2013-09-10 15:55:00,59.2,59.23,59.16,59.23,410200.0,43.3606,43.3826,43.3313,43.3826,410200.0
2013-09-11 09:30:00,59.15,59.36,59.15,59.33,94400.0,43.324,43.4778,43.324,43.4559,94400.0
2013-09-11 09:35:00,59.34,59.4,59.33,59.39,43800.0,43.4632,43.5071,43.4559,43.4998,43800.0
2013-09-11 09:40:00,59.36,59.43,59.36,59.38,54800.0,43.4778,43.5291,43.4778,43.4925,54800.0
2013-09-11 09:45:00,59.38,59.39,59.36,59.37,58500.0,43.4925,43.4998,43.4778,43.4852,58500.0
2013-09-11 09:50:00,59.36,59.39,59.34,59.36,63400.0,43.4778,43.4998,43.4632,43.4778,63400.0
2013-09-11 09:55:00,59.36,59.38,59.33,59.37,73100.0,43.4778,43.4925,43.4559,43.4852,73100.0
2013-09-11 10:00:00,59.37,59.5,59.35,59.49,45300.0,43.4852,43.5804,43.4705,43.573,45300.0
2013-09-11 10:05:00,59.49,59.57,59.49,59.56,41400.0,43.573,43.6316,43.573,43.6243,41400.0
2013-09-11 10:10:00,59.56,59.63,59.54,59.57,49200.0,43.6243,43.6756,43.6097,43.6316,49200.0
2013-09-11 10:15:00,59.57,59.58,59.52,59.58,29800.0,43.6316,43.639,43.595,43.639,29800.0
2013-09-11 10:20:00,59.58,59.64,59.56,59.64,36700.0,43.639,43.6829,43.6243,43.6829,36700.0
2013-09-11 10:25:00,59.64,59.69,59.51,59.51,144000.0,43.6829,43.7195,43.5877,43.5877,144000.0
2013-09-11 10:30:00,59.52,59.65,59.5,59.65,77600.0,43.595,43.6902,43.5804,43.6902,77600.0
2013-09-11 10:35:00,59.65,59.67,59.61,59.66,35500.0,43.6902,43.7049,43.6609,43.6976,35500.0
2013-09-11 10:40:00,59.66,59.75,59.66,59.7,39400.0,43.6976,43.7635,43.6976,43.7269,39400.0
2013-09-11 10:45:00,59.69,59.7,59.6,59.66,62000.0,43.7195,43.7269,43.6536,43.6976,62000.0
2013-09-11 10:50:00,59.66,59.66,59.5,59.56,105100.0,43.6976,43.6976,43.5804,43.6243,105100.0
2013-09-11 10:55:00,59.56,59.62,59.53,59.61,36600.0,43.6243,43.6683,43.6023,43.6609,36600.0
2013-09-11 11:00:00,59.62,59.69,59.62,59.64,37000.0,43.6683,43.7195,43.6683,43.6829,37000.0
2013-09-11 11:05:00,59.65,59.72,59.64,59.69,49000.0,43.6902,43.7415,43.6829,43.7195,49000.0
2013-09-11 11:10:00,59.68,59.69,59.66,59.69,29000.0,43.7122,43.7195,43.6976,43.7195,29000.0
2013-09-11 11:15:00,59.69,59.72,59.65,59.68,35600.0,43.7195,43.7415,43.6902,43.7122,35600.0
2013-09-11 11:20:00,59.68,59.69,59.64,59.64,25400.0,43.7122,43.7195,43.6829,43.6829,25400.0
2013-09-11 11:25:00,59.64,59.69,59.64,59.69,21400.0,43.6829,43.7195,43.6829,43.7195,21400.0
2013-09-11 11:30:00,59.7,59.79,59.68,59.79,37300.0,43.7269,43.7928,43.7122,43.7928,37300.0
2013-09-11 11:35:00,59.79,59.82,59.78,59.79,37500.0,43.7928,43.8148,43.7855,43.7928,37500.0
2013-09-11 11:40:00,59.78,59.79,59.76,59.78,32400.0,43.7855,43.7928,43.7708,43.7855,32400.0
2013-09-11 11:45:00,59.78,59.78,59.76,59.76,27200.0,43.7855,43.7855,43.7708,43.7708,27200.0
2013-09-11 11:50:00,59.76,59.77,59.71,59.71,27500.0,43.7708,43.7781,43.7342,43.7342,27500.0
2013-09-11 11:55:00,59.71,59.74,59.7,59.71,31000.0,43.7342,43.7562,43.7269,43.7342,31000.0
2013-09-11 12:00:00,59.7,59.71,59.61,59.62,43400.0,43.7269,43.7342,43.6609,43.6683,43400.0
2013-09-11 12:05:00,59.61,59.69,59.61,59.69,19500.0,43.6609,43.7195,43.6609,43.7195,19500.0
2013-09-11 12:10:00,59.7,59.72,59.68,59.71,38700.0,43.7269,43.7415,43.7122,43.7342,38700.0
2013-09-11 12:15:00,59.71,59.78,59.71,59.78,32400.0,43.7342,43.7855,43.7342,43.7855,32400.0
2013-09-11 12:20:00,59.78,59.78,59.74,59.74,20700.0,43.7855,43.7855,43.7562,43.7562,20700.0
2013-09-11 12:25:00,59.74,59.79,59.73,59.79,21100.0,43.7562,43.7928,43.7488,43.7928,21100.0
2013-09-11 12:30:00,59.8,59.81,59.74,59.74,28400.0,43.8001,43.8074,43.7562,43.7562,28400.0
2013-09-11 12:35:00,59.73,59.73,59.68,59.71,28100.0,43.7488,43.7488,43.7122,43.7342,28100.0
2013-09-11 12:40:00,59.7,59.73,59.69,59.72,19700.0,43.7269,43.7488,43.7195,43.7415,19700.0
2013-09-11 12:45:00,59.72,59.77,59.72,59.76,34200.0,43.7415,43.7781,43.7415,43.7708,34200.0
2013-09-11 12:50:00,59.75,59.78,59.74,59.76,12900.0,43.7635,43.7855,43.7562,43.7708,12900.0
2013-09-11 12:55:00,59.75,59.77,59.72,59.76,25200.0,43.7635,43.7781,43.7415,43.7708,25200.0
2013-09-11 13:00:00,59.77,59.78,59.69,59.69,22700.0,43.7781,43.7855,43.7195,43.7195,22700.0
2013-09-11 13:05:00,59.7,59.72,59.67,59.67,26900.0,43.7269,43.7415,43.7049,43.7049,26900.0
2013-09-11 13:10:00,59.67,59.69,59.66,59.67,37100.0,43.7049,43.7195,43.6976,43.7049,37100.0
2013-09-11 13:15:00,59.68,59.68,59.65,59.67,34000.0,43.7122,43.7122,43.6902,43.7049,34000.0
2013-09-11 13:20:00,59.68,59.68,59.61,59.62,27700.0,43.7122,43.7122,43.6609,43.6683,27700.0
2013-09-11 13:25:00,59.62,59.7,59.62,59.67,33100.0,43.6683,43.7269,43.6683,43.7049,33100.0
2013-09-11 13:30:00,59.67,59.75,59.66,59.75,21200.0,43.7049,43.7635,43.6976,43.7635,21200.0
2013-09-11 13:35:00,59.76,59.77,59.72,59.73,30300.0,43.7708,43.7781,43.7415,43.7488,30300.0
2013-09-11 13:40:00,59.73,59.77,59.69,59.69,26600.0,43.7488,43.7781,43.7195,43.7195,26600.0
2013-09-11 13:45:00,59.7,59.72,59.69,59.7,16500.0,43.7269,43.7415,43.7195,43.7269,16500.0
2013-09-11 13:50:00,59.72,59.73,59.7,59.7,23100.0,43.7415,43.7488,43.7269,43.7269,23100.0
2013-09-11 13:55:00,59.7,59.73,59.69,59.7,25800.0,43.7269,43.7488,43.7195,43.7269,25800.0
2013-09-11 14:00:00,59.7,59.72,59.69,59.7,93000.0,43.7269,43.7415,43.7195,43.7269,93000.0
2013-09-11 14:05:00,59.69,59.7,59.67,59.68,53800.0,43.7195,43.7269,43.7049,43.7122,53800.0
2013-09-11 14:10:00,59.67,59.67,59.61,59.62,53100.0,43.7049,43.7049,43.6609,43.6683,53100.0
2013-09-11 14:15:00,59.63,59.64,59.58,59.58,69200.0,43.6756,43.6829,43.639,43.639,69200.0
2013-09-11 14:20:00,59.58,59.6,59.57,59.57,29300.0,43.639,43.6536,43.6316,43.6316,29300.0
2013-09-11 14:25:00,59.57,59.6,59.54,59.54,59500.0,43.6316,43.6536,43.6097,43.6097,59500.0
2013-09-11 14:30:00,59.55,59.55,59.51,59.53,48900.0,43.617,43.617,43.5877,43.6023,48900.0
2013-09-11 14:35:00,59.53,59.53,59.47,59.49,79800.0,43.6023,43.6023,43.5584,43.573,79800.0
2013-09-11 14:40:00,59.49,59.5,59.46,59.46,34600.0,43.573,43.5804,43.5511,43.5511,34600.0
2013-09-11 14:45:00,59.47,59.48,59.45,59.45,38400.0,43.5584,43.5657,43.5438,43.5438,38400.0
2013-09-11 14:50:00,59.45,59.45,59.37,59.37,42800.0,43.5438,43.5438,43.4852,43.4852,42800.0
2013-09-11 14:55:00,59.37,59.43,59.32,59.42,64600.0,43.4852,43.5291,43.4485,43.5218,64600.0
2013-09-11 15:00:00,59.43,59.47,59.39,59.46,95400.0,43.5291,43.5584,43.4998,43.5511,95400.0
2013-09-11 15:05:00,59.47,59.52,59.47,59.5,57100.0,43.5584,43.595,43.5584,43.5804,57100.0
2013-09-11 15:10:00,59.51,59.56,59.51,59.51,57600.0,43.5877,43.6243,43.5877,43.5877,57600.0
2013-09-11 15:15:00,59.51,59.52,59.42,59.43,62200.0,43.5877,43.595,43.5218,43.5291,62200.0
2013-09-11 15:20:00,59.43,59.44,59.4,59.44,89100.0,43.5291,43.5364,43.5071,43.5364,89100.0
2013-09-11 15:25:00,59.43,59.46,59.42,59.42,74900.0,43.5291,43.5511,43.5218,43.5218,74900.0
2013-09-11 15:30:00,59.42,59.44,59.36,59.44,85800.0,43.5218,43.5364,43.4778,43.5364,85800.0
2013-09-11 15:35:00,59.45,59.52,59.43,59.52,76800.0,43.5438,43.595,43.5291,43.595,76800.0
2013-09-11 15:40:00,59.52,59.57,59.51,59.55,65500.0,43.595,43.6316,43.5877,43.617,65500.0
2013-09-11 15:45:00,59.56,59.6,59.55,59.58,125500.0,43.6243,43.6536,43.617,43.639,125500.0
2013-09-11 15:50:00,59.58,59.59,59.55,59.56,71700.0,43.639,43.6463,43.617,43.6243,71700.0
2013-09-11 15:55:00,59.56,59.6,59.56,59.6,215100.0,43.6243,43.6536,43.6243,43.6536,215100.0
2013-09-12 09:30:00,59.72,59.88,59.66,59.78,83600.0,43.7415,43.8587,43.6976,43.7855,83600.0
2013-09-12 09:35:00,59.8,59.82,59.72,59.8,64700.0,43.8001,43.8148,43.7415,43.8001,64700.0
2013-09-12 09:40:00,59.8,59.89,59.76,59.82,47000.0,43.8001,43.866,43.7708,43.8148,47000.0
2013-09-12 09:45:00,59.84,59.92,59.83,59.88,83200.0,43.8294,43.888,43.8221,43.8587,83200.0
2013-09-12 09:50:00,59.87,59.96,59.87,59.93,53200.0,43.8514,43.9173,43.8514,43.8953,53200.0
2013-09-12 09:55:00,59.92,60.0,59.92,59.97,44100.0,43.888,43.9466,43.888,43.9246,44100.0
2013-09-12 10:00:00,59.96,60.0,59.95,59.95,108100.0,43.9173,43.9466,43.91,43.91,108100.0
2013-09-12 10:05:00,59.96,59.97,59.9,59.94,55700.0,43.9173,43.9246,43.8734,43.9026,55700.0
2013-09-12 10:10:00,59.94,59.98,59.92,59.92,46700.0,43.9026,43.9319,43.888,43.888,46700.0
2013-09-12 10:15:00,59.92,59.96,59.9,59.91,46200.0,43.888,43.9173,43.8734,43.8807,46200.0
2013-09-12 10:20:00,59.91,59.96,59.88,59.95,121800.0,43.8807,43.9173,43.8587,43.91,121800.0
2013-09-12 10:25:00,59.95,59.95,59.92,59.95,62000.0,43.91,43.91,43.888,43.91,62000.0
2013-09-12 10:30:00,59.95,59.96,59.92,59.95,48200.0,43.91,43.9173,43.888,43.91,48200.0
2013-09-12 10:35:00,59.95,59.96,59.93,59.95,58700.0,43.91,43.9173,43.8953,43.91,58700.0
2013-09-12 10:40:00,59.96,59.96,59.9,59.92,35200.0,43.9173,43.9173,43.8734,43.888,35200.0
2013-09-12 10:45:00,59.92,59.99,59.92,59.95,38500.0,43.888,43.9393,43.888,43.91,38500.0
2013-09-12 10:50:00,59.94,59.96,59.93,59.94,41900.0,43.9026,43.9173,43.8953,43.9026,41900.0
2013-09-12 10:55:00,59.94,59.98,59.94,59.97,41900.0,43.9026,43.9319,43.9026,43.9246,41900.0
2013-09-12 11:00:00,59.97,60.0,59.97,59.98,28900.0,43.9246,43.9466,43.9246,43.9319,28900.0
2013-09-12 11:05:00,59.99,60.0,59.93,59.93,54200.0,43.9393,43.9466,43.8953,43.8953,54200.0
2013-09-12 11:10:00,59.94,59.94,59.88,59.89,50400.0,43.9026,43.9026,43.8587,43.866,50400.0
2013-09-12 11:15:00,59.89,59.89,59.79,59.8,51100.0,43.866,43.866,43.7928,43.8001,51100.0
2013-09-12 11:20:00,59.8,59.88,59.79,59.88,43400.0,43.8001,43.8587,43.7928,43.8587,43400.0
2013-09-12 11:25:00,59.88,59.91,59.86,59.9,34400.0,43.8587,43.8807,43.8441,43.8734,34400.0
2013-09-12 11:30:00,59.89,59.9,59.82,59.83,33000.0,43.866,43.8734,43.8148,43.8221,33000.0
2013-09-12 11:35:00,59.83,59.84,59.78,59.8,30200.0,43.8221,43.8294,43.7855,43.8001,30200.0
2013-09-12 11:40:00,59.79,59.85,59.79,59.81,62100.0,43.7928,43.8367,43.7928,43.8074,62100.0
2013-09-12 11:45:00,59.81,59.86,59.8,59.86,24100.0,43.8074,43.8441,43.8001,43.8441,24100.0
2013-09-12 11:50:00,59.85,59.85,59.78,59.8,47100.0,43.8367,43.8367,43.7855,43.8001,47100.0
2013-09-12 11:55:00,59.8,59.82,59.77,59.8,76000.0,43.8001,43.8148,43.7781,43.8001,76000.0
2013-09-12 12:00:00,59.8,59.8,59.75,59.76,22800.0,43.8001,43.8001,43.7635,43.7708,22800.0
2013-09-12 12:05:00,59.75,59.77,59.7,59.7,67700.0,43.7635,43.7781,43.7269,43.7269,67700.0
2013-09-12 12:10:00,59.71,59.71,59.65,59.66,82500.0,43.7342,43.7342,43.6902,43.6976,82500.0
2013-09-12 12:15:00,59.68,59.74,59.68,59.74,28100.0,43.7122,43.7562,43.7122,43.7562,28100.0
2013-09-12 12:20:00,59.73,59.74,59.66,59.67,49800.0,43.7488,43.7562,43.6976,43.7049,49800.0
2013-09-12 12:25:00,59.66,59.72,59.65,59.72,16200.0,43.6976,43.7415,43.6902,43.7415,16200.0
2013-09-12 12:30:00,59.73,59.73,59.67,59.67,12400.0,43.7488,43.7488,43.7049,43.7049,12400.0
2013-09-12 12:35:00,59.68,59.76,59.67,59.76,20300.0,43.7122,43.7708,43.7049,43.7708,20300.0
2013-09-12 12:40:00,59.76,59.77,59.75,59.76,21300.0,43.7708,43.7781,43.7635,43.7708,21300.0
2013-09-12 12:45:00,59.75,59.77,59.75,59.75,30100.0,43.7635,43.7781,43.7635,43.7635,30100.0
2013-09-12 12:50:00,59.75,59.75,59.73,59.73,20300.0,43.7635,43.7635,43.7488,43.7488,20300.0
2013-09-12 12:55:00,59.73,59.79,59.72,59.78,24300.0,43.7488,43.7928,43.7415,43.7855,24300.0
2013-09-12 13:00:00,59.79,59.82,59.79,59.8,26600.0,43.7928,43.8148,43.7928,43.8001,26600.0
2013-09-12 13:05:00,59.81,59.81,59.78,59.81,18600.0,43.8074,43.8074,43.7855,43.8074,18600.0
2013-09-12 13:10:00,59.8,59.81,59.78,59.78,15400.0,43.8001,43.8074,43.7855,43.7855,15400.0
2013-09-12 13:15:00,59.79,59.84,59.79,59.82,71600.0,43.7928,43.8294,43.7928,43.8148,71600.0
2013-09-12 13:20:00,59.81,59.84,59.81,59.82,54300.0,43.8074,43.8294,43.8074,43.8148,54300.0
2013-09-12 13:25:00,59.82,59.83,59.78,59.79,59200.0,43.8148,43.8221,43.7855,43.7928,59200.0
2013-09-12 13:30:00,59.78,59.79,59.74,59.75,27200.0,43.7855,43.7928,43.7562,43.7635,27200.0
2013-09-12 13:35:00,59.74,59.79,59.74,59.76,21600.0,43.7562,43.7928,43.7562,43.7708,21600.0
2013-09-12 13:40:00,59.77,59.81,59.76,59.76,29000.0,43.7781,43.8074,43.7708,43.7708,29000.0
2013-09-12 13:45:00,59.76,59.82,59.76,59.77,68500.0,43.7708,43.8148,43.7708,43.7781,68500.0
2013-09-12 13:50:00,59.78,59.83,59.78,59.8,31900.0,43.7855,43.8221,43.7855,43.8001,31900.0
2013-09-12 13:55:00,59.81,59.82,59.8,59.81,25100.0,43.8074,43.8148,43.8001,43.8074,25100.0
2013-09-12 14:00:00,59.81,59.82,59.78,59.78,25600.0,43.8074,43.8148,43.7855,43.7855,25600.0
2013-09-12 14:05:00,59.79,59.82,59.78,59.81,48300.0,43.7928,43.8148,43.7855,43.8074,48300.0
2013-09-12 14:10:00,59.81,59.81,59.76,59.78,42200.0,43.8074,43.8074,43.7708,43.7855,42200.0
2013-09-12 14:15:00,59.78,59.82,59.75,59.75,40700.0,43.7855,43.8148,43.7635,43.7635,40700.0
2013-09-12 14:20:00,59.75,59.77,59.74,59.76,18800.0,43.7635,43.7781,43.7562,43.7708,18800.0
2013-09-12 14:25:00,59.76,59.8,59.76,59.78,89900.0,43.7708,43.8001,43.7708,43.7855,89900.0
2013-09-12 14:30:00,59.78,59.79,59.75,59.76,36600.0,43.7855,43.7928,43.7635,43.7708,36600.0
2013-09-12 14:35:00,59.76,59.76,59.72,59.73,28700.0,43.7708,43.7708,43.7415,43.7488,28700.0
2013-09-12 14:40:00,59.74,59.77,59.73,59.75,21800.0,43.7562,43.7781,43.7488,43.7635,21800.0
2013-09-12 14:45:00,59.75,59.8,59.74,59.78,38200.0,43.7635,43.8001,43.7562,43.7855,38200.0
2013-09-12 14:50:00,59.78,59.81,59.77,59.8,37400.0,43.7855,43.8074,43.7781,43.8001,37400.0
2013-09-12 14:55:00,59.8,59.82,59.79,59.82,54400.0,43.8001,43.8148,43.7928,43.8148,54400.0
2013-09-12 15:00:00,59.83,59.83,59.78,59.78,32600.0,43.8221,43.8221,43.7855,43.7855,32600.0
2013-09-12 15:05:00,59.78,59.81,59.73,59.75,99400.0,43.7855,43.8074,43.7488,43.7635,99400.0
2013-09-12 15:10:00,59.76,59.76,59.7,59.73,44900.0,43.7708,43.7708,43.7269,43.7488,44900.0
2013-09-12 15:15:00,59.73,59.73,59.66,59.69,37200.0,43.7488,43.7488,43.6976,43.7195,37200.0
2013-09-12 15:20:00,59.68,59.69,59.64,59.65,69900.0,43.7122,43.7195,43.6829,43.6902,69900.0
2013-09-12 15:25:00,59.66,59.68,59.64,59.66,103200.0,43.6976,43.7122,43.6829,43.6976,103200.0
2013-09-12 15:30:00,59.66,59.68,59.63,59.65,91600.0,43.6976,43.7122,43.6756,43.6902,91600.0
2013-09-12 15:35:00,59.66,59.69,59.64,59.64,89800.0,43.6976,43.7195,43.6829,43.6829,89800.0
2013-09-12 15:40:00,59.65,59.66,59.63,59.64,138500.0,43.6902,43.6976,43.6756,43.6829,138500.0
2013-09-12 15:45:00,59.63,59.63,59.53,59.54,148100.0,43.6756,43.6756,43.6023,43.6097,148100.0
2013-09-12 15:50:00,59.54,59.55,59.49,59.5,135200.0,43.6097,43.617,43.573,43.5804,135200.0
2013-09-12 15:55:00,59.49,59.52,59.47,59.52,353500.0,43.573,43.595,43.5584,43.595,353500.0
2013-09-13 09:30:00,59.61,59.71,59.54,59.68,122000.0,43.6609,43.7342,43.6097,43.7122,122000.0
2013-09-13 09:35:00,59.7,59.85,59.68,59.76,55900.0,43.7269,43.8367,43.7122,43.7708,55900.0
2013-09-13 09:40:00,59.77,59.85,59.74,59.78,60700.0,43.7781,43.8367,43.7562,43.7855,60700.0
2013-09-13 09:45:00,59.78,59.8,59.74,59.76,54100.0,43.7855,43.8001,43.7562,43.7708,54100.0
2013-09-13 09:50:00,59.77,59.88,59.75,59.85,49300.0,43.7781,43.8587,43.7635,43.8367,49300.0
2013-09-13 09:55:00,59.84,59.84,59.77,59.82,24500.0,43.8294,43.8294,43.7781,43.8148,24500.0
2013-09-13 10:00:00,59.84,59.87,59.76,59.77,47700.0,43.8294,43.8514,43.7708,43.7781,47700.0
2013-09-13 10:05:00,59.77,59.79,59.74,59.75,49700.0,43.7781,43.7928,43.7562,43.7635,49700.0
2013-09-13 10:10:00,59.75,59.76,59.67,59.72,38600.0,43.7635,43.7708,43.7049,43.7415,38600.0
2013-09-13 10:15:00,59.71,59.76,59.7,59.73,43400.0,43.7342,43.7708,43.7269,43.7488,43400.0
2013-09-13 10:20:00,59.74,59.77,59.68,59.73,38400.0,43.7562,43.7781,43.7122,43.7488,38400.0
2013-09-13 10:25:00,59.72,59.76,59.72,59.73,41500.0,43.7415,43.7708,43.7415,43.7488,41500.0
2013-09-13 10:30:00,59.72,59.78,59.72,59.78,44300.0,43.7415,43.7855,43.7415,43.7855,44300.0
2013-09-13 10:35:00,59.79,59.8,59.75,59.79,103200.0,43.7928,43.8001,43.7635,43.7928,103200.0
2013-09-13 10:40:00,59.8,59.93,59.8,59.91,32600.0,43.8001,43.8953,43.8001,43.8807,32600.0
2013-09-13 10:45:00,59.91,59.96,59.91,59.96,34400.0,43.8807,43.9173,43.8807,43.9173,34400.0
2013-09-13 10:50:00,59.95,60.03,59.95,59.97,177000.0,43.91,43.9686,43.91,43.9246,177000.0
2013-09-13 10:55:00,59.98,60.01,59.95,59.96,25900.0,43.9319,43.9539,43.91,43.9173,25900.0
2013-09-13 11:00:00,59.96,59.98,59.91,59.92,25700.0,43.9173,43.9319,43.8807,43.888,25700.0
2013-09-13 11:05:00,59.91,59.91,59.86,59.86,25000.0,43.8807,43.8807,43.8441,43.8441,25000.0
2013-09-13 11:10:00,59.87,59.91,59.87,59.88,33000.0,43.8514,43.8807,43.8514,43.8587,33000.0
2013-09-13 11:15:00,59.87,59.92,59.86,59.91,29500.0,43.8514,43.888,43.8441,43.8807,29500.0
2013-09-13 11:20:00,59.91,59.94,59.89,59.9,51700.0,43.8807,43.9026,43.866,43.8734,51700.0
2013-09-13 11:25:00,59.9,59.95,59.89,59.91,36000.0,43.8734,43.91,43.866,43.8807,36000.0
2013-09-13 11:30:00,59.92,59.95,59.92,59.94,28400.0,43.888,43.91,43.888,43.9026,28400.0
2013-09-13 11:35:00,59.95,59.97,59.94,59.94,18600.0,43.91,43.9246,43.9026,43.9026,18600.0
2013-09-13 11:40:00,59.95,59.95,59.85,59.86,63400.0,43.91,43.91,43.8367,43.8441,63400.0
2013-09-13 11:45:00,59.86,59.86,59.84,59.85,40100.0,43.8441,43.8441,43.8294,43.8367,40100.0
2013-09-13 11:50:00,59.85,59.87,59.84,59.86,22200.0,43.8367,43.8514,43.8294,43.8441,22200.0
2013-09-13 11:55:00,59.86,59.87,59.8,59.8,36600.0,43.8441,43.8514,43.8001,43.8001,36600.0
2013-09-13 12:00:00,59.8,59.82,59.75,59.76,26600.0,43.8001,43.8148,43.7635,43.7708,26600.0
2013-09-13 12:05:00,59.75,59.76,59.73,59.73,26100.0,43.7635,43.7708,43.7488,43.7488,26100.0
2013-09-13 12:10:00,59.73,59.74,59.65,59.65,46000.0,43.7488,43.7562,43.6902,43.6902,46000.0
2013-09-13 12:15:00,59.65,59.67,59.63,59.66,38800.0,43.6902,43.7049,43.6756,43.6976,38800.0
2013-09-13 12:20:00,59.66,59.74,59.66,59.73,29600.0,43.6976,43.7562,43.6976,43.7488,29600.0
2013-09-13 12:25:00,59.74,59.74,59.68,59.68,31200.0,43.7562,43.7562,43.7122,43.7122,31200.0
2013-09-13 12:30:00,59.69,59.69,59.64,59.65,38100.0,43.7195,43.7195,43.6829,43.6902,38100.0
2013-09-13 12:35:00,59.66,59.66,59.58,59.59,19400.0,43.6976,43.6976,43.639,43.6463,19400.0
2013-09-13 12:40:00,59.59,59.61,59.59,59.6,27500.0,43.6463,43.6609,43.6463,43.6536,27500.0
2013-09-13 12:45:00,59.6,59.61,59.58,59.59,20100.0,43.6536,43.6609,43.639,43.6463,20100.0
2013-09-13 12:50:00,59.59,59.62,59.59,59.61,16600.0,43.6463,43.6683,43.6463,43.6609,16600.0
2013-09-13 12:55:00,59.61,59.63,59.58,59.59,30900.0,43.6609,43.6756,43.639,43.6463,30900.0
2013-09-13 13:00:00,59.59,59.62,59.59,59.6,23900.0,43.6463,43.6683,43.6463,43.6536,23900.0
2013-09-13 13:05:00,59.6,59.63,59.59,59.62,28800.0,43.6536,43.6756,43.6463,43.6683,28800.0
2013-09-13 13:10:00,59.62,59.63,59.59,59.61,24400.0,43.6683,43.6756,43.6463,43.6609,24400.0
2013-09-13 13:15:00,59.61,59.68,59.61,59.68,16800.0,43.6609,43.7122,43.6609,43.7122,16800.0
2013-09-13 13:20:00,59.68,59.71,59.68,59.71,33900.0,43.7122,43.7342,43.7122,43.7342,33900.0
2013-09-13 13:25:00,59.7,59.7,59.67,59.7,23300.0,43.7269,43.7269,43.7049,43.7269,23300.0
2013-09-13 13:30:00,59.69,59.73,59.69,59.73,21100.0,43.7195,43.7488,43.7195,43.7488,21100.0
2013-09-13 13:35:00,59.73,59.73,59.7,59.71,30900.0,43.7488,43.7488,43.7269,43.7342,30900.0
2013-09-13 13:40:00,59.71,59.75,59.71,59.73,20000.0,43.7342,43.7635,43.7342,43.7488,20000.0
2013-09-13 13:45:00,59.73,59.75,59.72,59.74,22100.0,43.7488,43.7635,43.7415,43.7562,22100.0
2013-09-13 13:50:00,59.75,59.81,59.75,59.81,33100.0,43.7635,43.8074,43.7635,43.8074,33100.0
2013-09-13 13:55:00,59.81,59.81,59.74,59.74,30000.0,43.8074,43.8074,43.7562,43.7562,30000.0
2013-09-13 14:00:00,59.74,59.82,59.73,59.79,35400.0,43.7562,43.8148,43.7488,43.7928,35400.0
2013-09-13 14:05:00,59.79,59.8,59.75,59.77,26700.0,43.7928,43.8001,43.7635,43.7781,26700.0
2013-09-13 14:10:00,59.78,59.78,59.71,59.71,29500.0,43.7855,43.7855,43.7342,43.7342,29500.0
2013-09-13 14:15:00,59.71,59.74,59.7,59.73,19300.0,43.7342,43.7562,43.7269,43.7488,19300.0
2013-09-13 14:20:00,59.72,59.75,59.72,59.74,18700.0,43.7415,43.7635,43.7415,43.7562,18700.0
2013-09-13 14:25:00,59.74,59.78,59.74,59.77,25600.0,43.7562,43.7855,43.7562,43.7781,25600.0
2013-09-13 14:30:00,59.76,59.77,59.75,59.75,56300.0,43.7708,43.7781,43.7635,43.7635,56300.0
2013-09-13 14:35:00,59.74,59.76,59.72,59.75,27200.0,43.7562,43.7708,43.7415,43.7635,27200.0
2013-09-13 14:40:00,59.74,59.75,59.71,59.73,39900.0,43.7562,43.7635,43.7342,43.7488,39900.0
2013-09-13 14:45:00,59.74,59.75,59.7,59.75,41800.0,43.7562,43.7635,43.7269,43.7635,41800.0
2013-09-13 14:50:00,59.75,59.77,59.73,59.75,65200.0,43.7635,43.7781,43.7488,43.7635,65200.0
2013-09-13 14:55:00,59.76,59.77,59.74,59.76,24300.0,43.7708,43.7781,43.7562,43.7708,24300.0
2013-09-13 15:00:00,59.76,59.82,59.76,59.79,32100.0,43.7708,43.8148,43.7708,43.7928,32100.0
2013-09-13 15:05:00,59.79,59.8,59.75,59.78,31300.0,43.7928,43.8001,43.7635,43.7855,31300.0
2013-09-13 15:10:00,59.78,59.83,59.77,59.83,42200.0,43.7855,43.8221,43.7781,43.8221,42200.0
2013-09-13 15:15:00,59.82,59.88,59.82,59.85,57500.0,43.8148,43.8587,43.8148,43.8367,57500.0
2013-09-13 15:20:00,59.84,59.88,59.83,59.85,47800.0,43.8294,43.8587,43.8221,43.8367,47800.0
2013-09-13 15:25:00,59.86,59.86,59.81,59.81,36200.0,43.8441,43.8441,43.8074,43.8074,36200.0
2013-09-13 15:30:00,59.81,59.81,59.78,59.78,45600.0,43.8074,43.8074,43.7855,43.7855,45600.0
2013-09-13 15:35:00,59.78,59.84,59.77,59.83,50700.0,43.7855,43.8294,43.7781,43.8221,50700.0
2013-09-13 15:40:00,59.83,59.84,59.79,59.8,66700.0,43.8221,43.8294,43.7928,43.8001,66700.0
2013-09-13 15:45:00,59.79,59.8,59.77,59.8,65300.0,43.7928,43.8001,43.7781,43.8001,65300.0
2013-09-13 15:50:00,59.8,59.81,59.77,59.77,92400.0,43.8001,43.8074,43.7781,43.7781,92400.0
2013-09-13 15:55:00,59.77,59.9,59.77,59.9,153100.0,43.7781,43.8734,43.7781,43.8734,153100.0
2013-09-16 09:30:00,60.39,60.72,60.39,60.71,107900.0,44.2322,44.474,44.2322,44.4666,107900.0
2013-09-16 09:35:00,60.71,60.77,60.65,60.75,80900.0,44.4666,44.5106,44.4227,44.4959,80900.0
2013-09-16 09:40:00,60.74,60.89,60.72,60.83,94600.0,44.4886,44.5985,44.474,44.5545,94600.0
2013-09-16 09:45:00,60.84,60.86,60.69,60.75,84800.0,44.5618,44.5765,44.452,44.4959,84800.0
2013-09-16 09:50:00,60.75,60.79,60.68,60.73,67700.0,44.4959,44.5252,44.4447,44.4813,67700.0
2013-09-16 09:55:00,60.72,60.73,60.67,60.7,79000.0,44.474,44.4813,44.4373,44.4593,79000.0
2013-09-16 10:00:00,60.7,60.83,60.7,60.81,114900.0,44.4593,44.5545,44.4593,44.5399,114900.0
2013-09-16 10:05:00,60.82,60.92,60.79,60.9,90300.0,44.5472,44.6204,44.5252,44.6058,90300.0
2013-09-16 10:10:00,60.89,60.92,60.8,60.85,62900.0,44.5985,44.6204,44.5326,44.5692,62900.0
2013-09-16 10:15:00,60.85,60.94,60.83,60.94,54000.0,44.5692,44.6351,44.5545,44.6351,54000.0
2013-09-16 10:20:00,60.95,61.09,60.94,61.05,128700.0,44.6424,44.745,44.6351,44.7157,128700.0
2013-09-16 10:25:00,61.05,61.08,61.01,61.05,58700.0,44.7157,44.7376,44.6864,44.7157,58700.0
2013-09-16 10:30:00,61.05,61.12,61.0,61.03,66500.0,44.7157,44.7669,44.679,44.701,66500.0
2013-09-16 10:35:00,61.04,61.11,61.02,61.07,69000.0,44.7083,44.7596,44.6937,44.7303,69000.0
2013-09-16 10:40:00,61.07,61.12,61.04,61.04,66000.0,44.7303,44.7669,44.7083,44.7083,66000.0
2013-09-16 10:45:00,61.04,61.1,61.01,61.09,53500.0,44.7083,44.7523,44.6864,44.745,53500.0
2013-09-16 10:50:00,61.09,61.17,61.08,61.12,77000.0,44.745,44.8036,44.7376,44.7669,77000.0
2013-09-16 10:55:00,61.13,61.14,60.96,60.96,80000.0,44.7743,44.7816,44.6497,44.6497,80000.0
2013-09-16 11:00:00,60.96,60.97,60.91,60.91,34600.0,44.6497,44.6571,44.6131,44.6131,34600.0
2013-09-16 11:05:00,60.91,60.96,60.9,60.94,48600.0,44.6131,44.6497,44.6058,44.6351,48600.0
2013-09-16 11:10:00,60.94,61.03,60.94,61.0,54900.0,44.6351,44.701,44.6351,44.679,54900.0
2013-09-16 11:15:00,61.01,61.01,60.98,61.01,65100.0,44.6864,44.6864,44.6644,44.6864,65100.0
2013-09-16 11:20:00,61.0,61.05,60.99,61.03,59700.0,44.679,44.7157,44.6717,44.701,59700.0
2013-09-16 11:25:00,61.03,61.09,61.01,61.08,43500.0,44.701,44.745,44.6864,44.7376,43500.0
2013-09-16 11:30:00,61.08,61.08,61.04,61.05,125900.0,44.7376,44.7376,44.7083,44.7157,125900.0
2013-09-16 11:35:00,61.05,61.08,61.01,61.04,55000.0,44.7157,44.7376,44.6864,44.7083,55000.0
2013-09-16 11:40:00,61.04,61.08,61.03,61.04,54000.0,44.7083,44.7376,44.701,44.7083,54000.0
2013-09-16 11:45:00,61.05,61.08,61.02,61.06,42900.0,44.7157,44.7376,44.6937,44.723,42900.0
2013-09-16 11:50:00,61.07,61.07,61.04,61.06,47600.0,44.7303,44.7303,44.7083,44.723,47600.0
2013-09-16 11:55:00,61.05,61.08,61.05,61.07,71300.0,44.7157,44.7376,44.7157,44.7303,71300.0
2013-09-16 12:00:00,61.06,61.08,61.04,61.08,52100.0,44.723,44.7376,44.7083,44.7376,52100.0
2013-09-16 12:05:00,61.08,61.11,61.07,61.1,47500.0,44.7376,44.7596,44.7303,44.7523,47500.0
2013-09-16 12:10:00,61.1,61.11,61.08,61.09,51700.0,44.7523,44.7596,44.7376,44.745,51700.0
2013-09-16 12:15:00,61.09,61.15,61.08,61.14,40800.0,44.745,44.7889,44.7376,44.7816,40800.0
2013-09-16 12:20:00,61.14,61.15,61.1,61.11,30800.0,44.7816,44.7889,44.7523,44.7596,30800.0
2013-09-16 12:25:00,61.1,61.13,61.09,61.11,45300.0,44.7523,44.7743,44.745,44.7596,45300.0
2013-09-16 12:30:00,61.1,61.1,61.05,61.08,52200.0,44.7523,44.7523,44.7157,44.7376,52200.0
2013-09-16 12:35:00,61.07,61.08,61.02,61.04,44100.0,44.7303,44.7376,44.6937,44.7083,44100.0
2013-09-16 12:40:00,61.04,61.04,61.02,61.02,29700.0,44.7083,44.7083,44.6937,44.6937,29700.0
2013-09-16 12:45:00,61.02,61.04,61.01,61.02,34400.0,44.6937,44.7083,44.6864,44.6937,34400.0
2013-09-16 12:50:00,61.03,61.04,61.0,61.03,37400.0,44.701,44.7083,44.679,44.701,37400.0
2013-09-16 12:55:00,61.03,61.03,60.95,60.95,56300.0,44.701,44.701,44.6424,44.6424,56300.0
2013-09-16 13:00:00,60.95,61.01,60.95,60.98,42500.0,44.6424,44.6864,44.6424,44.6644,42500.0
2013-09-16 13:05:00,60.98,60.98,60.93,60.95,51400.0,44.6644,44.6644,44.6278,44.6424,51400.0
2013-09-16 13:10:00,60.94,60.97,60.92,60.97,33600.0,44.6351,44.6571,44.6204,44.6571,33600.0
2013-09-16 13:15:00,60.97,60.98,60.95,60.96,30300.0,44.6571,44.6644,44.6424,44.6497,30300.0
2013-09-16 13:20:00,60.96,60.96,60.9,60.95,32200.0,44.6497,44.6497,44.6058,44.6424,32200.0
2013-09-16 13:25:00,60.96,60.99,60.94,60.98,27300.0,44.6497,44.6717,44.6351,44.6644,27300.0
2013-09-16 13:30:00,60.98,61.01,60.93,60.95,48700.0,44.6644,44.6864,44.6278,44.6424,48700.0
2013-09-16 13:35:00,60.94,61.0,60.94,61.0,36100.0,44.6351,44.679,44.6351,44.679,36100.0
2013-09-16 13:40:00,60.99,60.99,60.82,60.89,74200.0,44.6717,44.6717,44.5472,44.5985,74200.0
2013-09-16 13:45:00,60.88,60.91,60.85,60.9,52400.0,44.5911,44.6131,44.5692,44.6058,52400.0
2013-09-16 13:50:00,60.89,60.94,60.89,60.92,47100.0,44.5985,44.6351,44.5985,44.6204,47100.0
2013-09-16 13:55:00,60.92,60.98,60.92,60.94,47800.0,44.6204,44.6644,44.6204,44.6351,47800.0
2013-09-16 14:00:00,60.95,60.98,60.92,60.92,53700.0,44.6424,44.6644,44.6204,44.6204,53700.0
2013-09-16 14:05:00,60.92,60.94,60.9,60.92,28900.0,44.6204,44.6351,44.6058,44.6204,28900.0
2013-09-16 14:10:00,60.92,60.94,60.9,60.93,33900.0,44.6204,44.6351,44.6058,44.6278,33900.0
2013-09-16 14:15:00,60.92,61.0,60.91,60.99,45400.0,44.6204,44.679,44.6131,44.6717,45400.0
2013-09-16 14:20:00,60.99,61.0,60.97,60.97,51100.0,44.6717,44.679,44.6571,44.6571,51100.0
2013-09-16 14:25:00,60.97,60.98,60.93,60.93,34500.0,44.6571,44.6644,44.6278,44.6278,34500.0
2013-09-16 14:30:00,60.93,60.95,60.89,60.89,56700.0,44.6278,44.6424,44.5985,44.5985,56700.0
2013-09-16 14:35:00,60.89,60.9,60.82,60.82,49400.0,44.5985,44.6058,44.5472,44.5472,49400.0
2013-09-16 14:40:00,60.82,60.82,60.78,60.79,46600.0,44.5472,44.5472,44.5179,44.5252,46600.0
2013-09-16 14:45:00,60.79,60.89,60.78,60.88,57600.0,44.5252,44.5985,44.5179,44.5911,57600.0
2013-09-16 14:50:00,60.88,60.94,60.87,60.92,44600.0,44.5911,44.6351,44.5838,44.6204,44600.0
2013-09-16 14:55:00,60.92,60.93,60.87,60.89,54900.0,44.6204,44.6278,44.5838,44.5985,54900.0
2013-09-16 15:00:00,60.88,60.94,60.87,60.94,72500.0,44.5911,44.6351,44.5838,44.6351,72500.0
2013-09-16 15:05:00,60.93,60.98,60.92,60.97,57200.0,44.6278,44.6644,44.6204,44.6571,57200.0
2013-09-16 15:10:00,60.98,61.0,60.94,60.98,58000.0,44.6644,44.679,44.6351,44.6644,58000.0
2013-09-16 15:15:00,60.99,61.0,60.92,60.93,60000.0,44.6717,44.679,44.6204,44.6278,60000.0
2013-09-16 15:20:00,60.94,60.99,60.94,60.97,80300.0,44.6351,44.6717,44.6351,44.6571,80300.0
2013-09-16 15:25:00,60.97,60.99,60.92,60.93,58800.0,44.6571,44.6717,44.6204,44.6278,58800.0
2013-09-16 15:30:00,60.93,60.97,60.92,60.95,81300.0,44.6278,44.6571,44.6204,44.6424,81300.0
2013-09-16 15:35:00,60.96,60.98,60.9,60.91,102100.0,44.6497,44.6644,44.6058,44.6131,102100.0
2013-09-16 15:40:00,60.92,60.94,60.85,60.87,121800.0,44.6204,44.6351,44.5692,44.5838,121800.0
2013-09-16 15:45:00,60.87,60.95,60.85,60.94,155600.0,44.5838,44.6424,44.5692,44.6351,155600.0
2013-09-16 15:50:00,60.94,60.95,60.92,60.95,172200.0,44.6351,44.6424,44.6204,44.6424,172200.0
2013-09-16 15:55:00,60.94,60.98,60.93,60.96,241400.0,44.6351,44.6644,44.6278,44.6497,241400.0
2013-09-17 09:30:00,60.92,61.01,60.81,60.81,115200.0,44.6204,44.6864,44.5399,44.5399,115200.0
2013-09-17 09:35:00,60.81,60.87,60.77,60.85,73500.0,44.5399,44.5838,44.5106,44.5692,73500.0
2013-09-17 09:40:00,60.85,60.92,60.84,60.86,82200.0,44.5692,44.6204,44.5618,44.5765,82200.0
2013-09-17 09:45:00,60.87,60.9,60.77,60.78,76900.0,44.5838,44.6058,44.5106,44.5179,76900.0
2013-09-17 09:50:00,60.8,60.87,60.78,60.85,61000.0,44.5326,44.5838,44.5179,44.5692,61000.0
2013-09-17 09:55:00,60.85,60.87,60.79,60.87,62200.0,44.5692,44.5838,44.5252,44.5838,62200.0
2013-09-17 10:00:00,60.87,60.89,60.83,60.89,71700.0,44.5838,44.5985,44.5545,44.5985,71700.0
2013-09-17 10:05:00,60.88,60.99,60.88,60.98,51400.0,44.5911,44.6717,44.5911,44.6644,51400.0
2013-09-17 10:10:00,60.98,60.99,60.93,60.97,45400.0,44.6644,44.6717,44.6278,44.6571,45400.0
2013-09-17 10:15:00,60.97,61.0,60.94,60.95,52600.0,44.6571,44.679,44.6351,44.6424,52600.0
2013-09-17 10:20:00,60.95,60.96,60.92,60.94,35500.0,44.6424,44.6497,44.6204,44.6351,35500.0
2013-09-17 10:25:00,60.94,60.95,60.88,60.88,33000.0,44.6351,44.6424,44.5911,44.5911,33000.0
2013-09-17 10:30:00,60.89,60.89,60.84,60.88,78800.0,44.5985,44.5985,44.5618,44.5911,78800.0
2013-09-17 10:35:00,60.88,60.92,60.84,60.84,65100.0,44.5911,44.6204,44.5618,44.5618,65100.0
2013-09-17 10:40:00,60.84,60.85,60.76,60.76,42100.0,44.5618,44.5692,44.5033,44.5033,42100.0
2013-09-17 10:45:00,60.77,60.79,60.7,60.73,52300.0,44.5106,44.5252,44.4593,44.4813,52300.0
2013-09-17 10:50:00,60.73,60.79,60.71,60.76,50600.0,44.4813,44.5252,44.4666,44.5033,50600.0
2013-09-17 10:55:00,60.77,60.83,60.77,60.8,40600.0,44.5106,44.5545,44.5106,44.5326,40600.0
2013-09-17 11:00:00,60.8,60.89,60.8,60.87,42700.0,44.5326,44.5985,44.5326,44.5838,42700.0
2013-09-17 11:05:00,60.87,60.93,60.87,60.88,37400.0,44.5838,44.6278,44.5838,44.5911,37400.0
2013-09-17 11:10:00,60.88,60.89,60.82,60.83,36900.0,44.5911,44.5985,44.5472,44.5545,36900.0
2013-09-17 11:15:00,60.83,60.83,60.78,60.81,26900.0,44.5545,44.5545,44.5179,44.5399,26900.0
2013-09-17 11:20:00,60.82,60.84,60.79,60.83,34100.0,44.5472,44.5618,44.5252,44.5545,34100.0
2013-09-17 11:25:00,60.83,60.9,60.83,60.9,35400.0,44.5545,44.6058,44.5545,44.6058,35400.0
2013-09-17 11:30:00,60.9,60.9,60.87,60.87,38900.0,44.6058,44.6058,44.5838,44.5838,38900.0
2013-09-17 11:35:00,60.88,60.93,60.87,60.88,29500.0,44.5911,44.6278,44.5838,44.5911,29500.0
2013-09-17 11:40:00,60.88,60.91,60.85,60.85,21100.0,44.5911,44.6131,44.5692,44.5692,21100.0
2013-09-17 11:45:00,60.86,60.95,60.86,60.91,78600.0,44.5765,44.6424,44.5765,44.6131,78600.0
2013-09-17 11:50:00,60.92,60.95,60.89,60.92,24900.0,44.6204,44.6424,44.5985,44.6204,24900.0
2013-09-17 11:55:00,60.93,60.98,60.91,60.98,31200.0,44.6278,44.6644,44.6131,44.6644,31200.0
2013-09-17 12:00:00,60.98,60.98,60.92,60.94,30500.0,44.6644,44.6644,44.6204,44.6351,30500.0
2013-09-17 12:05:00,60.93,60.97,60.92,60.96,20300.0,44.6278,44.6571,44.6204,44.6497,20300.0
2013-09-17 12:10:00,60.96,60.98,60.93,60.98,25300.0,44.6497,44.6644,44.6278,44.6644,25300.0
2013-09-17 12:15:00,60.98,60.99,60.94,60.99,24900.0,44.6644,44.6717,44.6351,44.6717,24900.0
2013-09-17 12:20:00,60.98,61.0,60.97,60.97,22300.0,44.6644,44.679,44.6571,44.6571,22300.0
2013-09-17 12:25:00,60.97,60.98,60.91,60.92,24400.0,44.6571,44.6644,44.6131,44.6204,24400.0
2013-09-17 12:30:00,60.91,60.92,60.9,60.9,32500.0,44.6131,44.6204,44.6058,44.6058,32500.0
2013-09-17 12:35:00,60.9,60.92,60.88,60.91,20000.0,44.6058,44.6204,44.5911,44.6131,20000.0
2013-09-17 12:40:00,60.91,60.94,60.91,60.94,24200.0,44.6131,44.6351,44.6131,44.6351,24200.0
2013-09-17 12:45:00,60.94,60.96,60.92,60.93,27800.0,44.6351,44.6497,44.6204,44.6278,27800.0
2013-09-17 12:50:00,60.93,60.97,60.93,60.95,25800.0,44.6278,44.6571,44.6278,44.6424,25800.0
2013-09-17 12:55:00,60.94,60.97,60.92,60.95,29000.0,44.6351,44.6571,44.6204,44.6424,29000.0
2013-09-17 13:00:00,60.96,60.99,60.95,60.98,27900.0,44.6497,44.6717,44.6424,44.6644,27900.0
2013-09-17 13:05:00,60.98,60.99,60.94,60.98,49000.0,44.6644,44.6717,44.6351,44.6644,49000.0
2013-09-17 13:10:00,60.98,60.98,60.95,60.98,22800.0,44.6644,44.6644,44.6424,44.6644,22800.0
2013-09-17 13:15:00,60.99,60.99,60.94,60.95,22500.0,44.6717,44.6717,44.6351,44.6424,22500.0
2013-09-17 13:20:00,60.95,60.99,60.95,60.98,20500.0,44.6424,44.6717,44.6424,44.6644,20500.0
2013-09-17 13:25:00,60.97,60.99,60.94,60.95,24600.0,44.6571,44.6717,44.6351,44.6424,24600.0
2013-09-17 13:30:00,60.95,60.96,60.94,60.94,17900.0,44.6424,44.6497,44.6351,44.6351,17900.0
2013-09-17 13:35:00,60.95,60.95,60.93,60.93,22400.0,44.6424,44.6424,44.6278,44.6278,22400.0
2013-09-17 13:40:00,60.93,60.95,60.89,60.89,31400.0,44.6278,44.6424,44.5985,44.5985,31400.0
2013-09-17 13:45:00,60.89,60.9,60.87,60.87,32900.0,44.5985,44.6058,44.5838,44.5838,32900.0
2013-09-17 13:50:00,60.87,60.92,60.86,60.9,32500.0,44.5838,44.6204,44.5765,44.6058,32500.0
2013-09-17 13:55:00,60.91,60.91,60.84,60.87,48300.0,44.6131,44.6131,44.5618,44.5838,48300.0
2013-09-17 14:00:00,60.88,60.93,60.88,60.93,30000.0,44.5911,44.6278,44.5911,44.6278,30000.0
2013-09-17 14:05:00,60.93,60.94,60.86,60.87,37800.0,44.6278,44.6351,44.5765,44.5838,37800.0
2013-09-17 14:10:00,60.86,60.88,60.86,60.88,19800.0,44.5765,44.5911,44.5765,44.5911,19800.0
2013-09-17 14:15:00,60.88,60.88,60.82,60.82,42600.0,44.5911,44.5911,44.5472,44.5472,42600.0
2013-09-17 14:20:00,60.83,60.85,60.82,60.84,55500.0,44.5545,44.5692,44.5472,44.5618,55500.0
2013-09-17 14:25:00,60.84,60.88,60.84,60.84,35200.0,44.5618,44.5911,44.5618,44.5618,35200.0
2013-09-17 14:30:00,60.84,60.85,60.83,60.83,29400.0,44.5618,44.5692,44.5545,44.5545,29400.0
2013-09-17 14:35:00,60.84,60.86,60.83,60.86,31400.0,44.5618,44.5765,44.5545,44.5765,31400.0
2013-09-17 14:40:00,60.85,60.88,60.84,60.86,33900.0,44.5692,44.5911,44.5618,44.5765,33900.0
2013-09-17 14:45:00,60.86,60.9,60.86,60.89,44400.0,44.5765,44.6058,44.5765,44.5985,44400.0
2013-09-17 14:50:00,60.89,60.92,60.89,60.89,27500.0,44.5985,44.6204,44.5985,44.5985,27500.0
2013-09-17 14:55:00,60.9,60.94,60.89,60.94,57300.0,44.6058,44.6351,44.5985,44.6351,57300.0
2013-09-17 15:00:00,60.93,60.95,60.85,60.85,51100.0,44.6278,44.6424,44.5692,44.5692,51100.0
2013-09-17 15:05:00,60.85,60.86,60.82,60.86,99200.0,44.5692,44.5765,44.5472,44.5765,99200.0
2013-09-17 15:10:00,60.86,60.89,60.86,60.88,37600.0,44.5765,44.5985,44.5765,44.5911,37600.0
2013-09-17 15:15:00,60.89,60.91,60.85,60.87,68500.0,44.5985,44.6131,44.5692,44.5838,68500.0
2013-09-17 15:20:00,60.87,60.93,60.86,60.93,143900.0,44.5838,44.6278,44.5765,44.6278,143900.0
2013-09-17 15:25:00,60.93,60.97,60.91,60.95,73300.0,44.6278,44.6571,44.6131,44.6424,73300.0
2013-09-17 15:30:00,60.94,60.96,60.89,60.89,86100.0,44.6351,44.6497,44.5985,44.5985,86100.0
2013-09-17 15:35:00,60.89,60.92,60.85,60.9,88800.0,44.5985,44.6204,44.5692,44.6058,88800.0
2013-09-17 15:40:00,60.9,61.0,60.89,61.0,107300.0,44.6058,44.679,44.5985,44.679,107300.0
2013-09-17 15:45:00,60.99,61.08,60.97,61.05,203500.0,44.6717,44.7376,44.6571,44.7157,203500.0
2013-09-17 15:50:00,61.05,61.06,60.97,60.97,131100.0,44.7157,44.723,44.6571,44.6571,131100.0
2013-09-17 15:55:00,60.98,61.05,60.96,61.02,381800.0,44.6644,44.7157,44.6497,44.6937,381800.0
2013-09-18 09:30:00,60.96,61.13,60.9,61.13,150300.0,44.6497,44.7743,44.6058,44.7743,150300.0
2013-09-18 09:35:00,61.13,61.2,61.05,61.16,74300.0,44.7743,44.8255,44.7157,44.7962,74300.0
2013-09-18 09:40:00,61.17,61.29,61.16,61.23,198200.0,44.8036,44.8914,44.7962,44.8475,198200.0
2013-09-18 09:45:00,61.24,61.29,61.22,61.25,54700.0,44.8548,44.8914,44.8402,44.8621,54700.0
2013-09-18 09:50:00,61.24,61.32,61.19,61.31,97000.0,44.8548,44.9134,44.8182,44.9061,97000.0
2013-09-18 09:55:00,61.31,61.33,61.24,61.25,175900.0,44.9061,44.9207,44.8548,44.8621,175900.0
2013-09-18 10:00:00,61.24,61.31,61.24,61.29,87200.0,44.8548,44.9061,44.8548,44.8914,87200.0
2013-09-18 10:05:00,61.3,61.31,61.24,61.24,131700.0,44.8988,44.9061,44.8548,44.8548,131700.0
2013-09-18 10:10:00,61.24,61.26,61.21,61.22,83400.0,44.8548,44.8695,44.8329,44.8402,83400.0
2013-09-18 10:15:00,61.23,61.25,61.22,61.25,42000.0,44.8475,44.8621,44.8402,44.8621,42000.0
2013-09-18 10:20:00,61.24,61.26,61.22,61.24,72600.0,44.8548,44.8695,44.8402,44.8548,72600.0
2013-09-18 10:25:00,61.23,61.23,61.08,61.11,68100.0,44.8475,44.8475,44.7376,44.7596,68100.0
2013-09-18 10:30:00,61.11,61.15,61.09,61.11,50900.0,44.7596,44.7889,44.745,44.7596,50900.0
2013-09-18 10:35:00,61.1,61.12,61.07,61.08,59600.0,44.7523,44.7669,44.7303,44.7376,59600.0
2013-09-18 10:40:00,61.08,61.1,61.02,61.04,46600.0,44.7376,44.7523,44.6937,44.7083,46600.0
2013-09-18 10:45:00,61.03,61.03,60.97,60.97,88600.0,44.701,44.701,44.6571,44.6571,88600.0
2013-09-18 10:50:00,60.98,61.02,60.97,60.97,79800.0,44.6644,44.6937,44.6571,44.6571,79800.0
2013-09-18 10:55:00,60.97,61.05,60.96,61.04,72900.0,44.6571,44.7157,44.6497,44.7083,72900.0
2013-09-18 11:00:00,61.04,61.07,61.04,61.05,43800.0,44.7083,44.7303,44.7083,44.7157,43800.0
2013-09-18 11:05:00,61.06,61.1,61.02,61.03,57400.0,44.723,44.7523,44.6937,44.701,57400.0
2013-09-18 11:10:00,61.02,61.02,60.97,60.97,55700.0,44.6937,44.6937,44.6571,44.6571,55700.0
2013-09-18 11:15:00,60.98,60.98,60.94,60.95,43900.0,44.6644,44.6644,44.6351,44.6424,43900.0
2013-09-18 11:20:00,60.95,60.96,60.89,60.9,56700.0,44.6424,44.6497,44.5985,44.6058,56700.0
2013-09-18 11:25:00,60.9,60.91,60.8,60.8,106800.0,44.6058,44.6131,44.5326,44.5326,106800.0
2013-09-18 11:30:00,60.8,60.81,60.65,60.74,132100.0,44.5326,44.5399,44.4227,44.4886,132100.0
2013-09-18 11:35:00,60.76,60.81,60.73,60.73,33900.0,44.5033,44.5399,44.4813,44.4813,33900.0
2013-09-18 11:40:00,60.74,60.8,60.72,60.8,52200.0,44.4886,44.5326,44.474,44.5326,52200.0
2013-09-18 11:45:00,60.79,60.8,60.72,60.73,190400.0,44.5252,44.5326,44.474,44.4813,190400.0
2013-09-18 11:50:00,60.73,60.74,60.63,60.64,45900.0,44.4813,44.4886,44.408,44.4154,45900.0
2013-09-18 11:55:00,60.63,60.64,60.55,60.55,100500.0,44.408,44.4154,44.3494,44.3494,100500.0
2013-09-18 12:00:00,60.55,60.56,60.38,60.39,125500.0,44.3494,44.3568,44.2249,44.2322,125500.0
2013-09-18 12:05:00,60.38,60.4,60.22,60.28,230100.0,44.2249,44.2396,44.1077,44.1517,230100.0
2013-09-18 12:10:00,60.28,60.31,60.0,60.04,276100.0,44.1517,44.1737,43.9466,43.9759,276100.0
2013-09-18 12:15:00,60.04,60.04,59.65,59.67,383300.0,43.9759,43.9759,43.6902,43.7049,383300.0
2013-09-18 12:20:00,59.68,59.9,59.53,59.89,316100.0,43.7122,43.8734,43.6023,43.866,316100.0
2013-09-18 12:25:00,59.89,59.9,59.85,59.87,133000.0,43.866,43.8734,43.8367,43.8514,133000.0
2013-09-18 12:30:00,59.87,60.02,59.78,60.02,187200.0,43.8514,43.9612,43.7855,43.9612,187200.0
2013-09-18 12:35:00,60.02,60.18,59.96,60.15,172100.0,43.9612,44.0784,43.9173,44.0565,172100.0
2013-09-18 12:40:00,60.15,60.22,60.06,60.22,85800.0,44.0565,44.1077,43.9905,44.1077,85800.0
2013-09-18 12:45:00,60.23,60.36,60.22,60.35,91500.0,44.1151,44.2103,44.1077,44.203,91500.0
2013-09-18 12:50:00,60.34,60.46,60.33,60.4,90100.0,44.1956,44.2835,44.1883,44.2396,90100.0
2013-09-18 12:55:00,60.4,60.44,60.34,60.43,53400.0,44.2396,44.2689,44.1956,44.2615,53400.0
2013-09-18 13:00:00,60.44,60.45,60.37,60.42,52400.0,44.2689,44.2762,44.2176,44.2542,52400.0
2013-09-18 13:05:00,60.42,60.44,60.33,60.38,45400.0,44.2542,44.2689,44.1883,44.2249,45400.0
2013-09-18 13:10:00,60.38,60.43,60.37,60.39,36700.0,44.2249,44.2615,44.2176,44.2322,36700.0
2013-09-18 13:15:00,60.39,60.4,60.37,60.39,34300.0,44.2322,44.2396,44.2176,44.2322,34300.0
2013-09-18 13:20:00,60.39,60.39,60.27,60.27,64800.0,44.2322,44.2322,44.1444,44.1444,64800.0
2013-09-18 13:25:00,60.27,60.35,60.25,60.31,42400.0,44.1444,44.203,44.1297,44.1737,42400.0
2013-09-18 13:30:00,60.31,60.31,60.18,60.24,62200.0,44.1737,44.1737,44.0784,44.1224,62200.0
2013-09-18 13:35:00,60.24,60.26,60.13,60.14,56900.0,44.1224,44.137,44.0418,44.0491,56900.0
2013-09-18 13:40:00,60.14,60.18,60.13,60.16,63800.0,44.0491,44.0784,44.0418,44.0638,63800.0
2013-09-18 13:45:00,60.16,60.16,60.02,60.04,107700.0,44.0638,44.0638,43.9612,43.9759,107700.0
2013-09-18 13:50:00,60.05,60.07,59.95,59.99,94100.0,43.9832,43.9979,43.91,43.9393,94100.0
2013-09-18 13:55:00,60.0,60.03,59.85,59.9,82900.0,43.9466,43.9686,43.8367,43.8734,82900.0
2013-09-18 14:00:00,59.91,60.37,59.88,60.16,549200.0,43.8807,44.2176,43.8587,44.0638,549200.0
2013-09-18 14:05:00,60.15,60.18,60.06,60.1,287100.0,44.0565,44.0784,43.9905,44.0198,287100.0
2013-09-18 14:10:00,60.12,60.29,60.11,60.23,319400.0,44.0345,44.159,44.0272,44.1151,319400.0
2013-09-18 14:15:00,60.23,60.3,60.19,60.29,187900.0,44.1151,44.1663,44.0858,44.159,187900.0
2013-09-18 14:20:00,60.29,60.52,60.28,60.52,276600.0,44.159,44.3275,44.1517,44.3275,276600.0
2013-09-18 14:25:00,60.52,60.67,60.52,60.63,224000.0,44.3275,44.4373,44.3275,44.408,224000.0
2013-09-18 14:30:00,60.64,60.68,60.56,60.58,155400.0,44.4154,44.4447,44.3568,44.3714,155400.0
2013-09-18 14:35:00,60.57,60.64,60.55,60.63,55300.0,44.3641,44.4154,44.3494,44.408,55300.0
2013-09-18 14:40:00,60.63,60.67,60.58,60.61,103400.0,44.408,44.4373,44.3714,44.3934,103400.0
2013-09-18 14:45:00,60.6,60.7,60.56,60.69,107300.0,44.3861,44.4593,44.3568,44.452,107300.0
2013-09-18 14:50:00,60.69,60.76,60.67,60.75,77300.0,44.452,44.5033,44.4373,44.4959,77300.0
2013-09-18 14:55:00,60.75,60.89,60.73,60.89,70500.0,44.4959,44.5985,44.4813,44.5985,70500.0
2013-09-18 15:00:00,60.89,60.92,60.82,60.9,106000.0,44.5985,44.6204,44.5472,44.6058,106000.0
2013-09-18 15:05:00,60.9,60.9,60.85,60.89,75200.0,44.6058,44.6058,44.5692,44.5985,75200.0
2013-09-18 15:10:00,60.89,60.93,60.85,60.89,100900.0,44.5985,44.6278,44.5692,44.5985,100900.0
2013-09-18 15:15:00,60.89,60.9,60.77,60.79,122200.0,44.5985,44.6058,44.5106,44.5252,122200.0
2013-09-18 15:20:00,60.78,60.78,60.71,60.71,156600.0,44.5179,44.5179,44.4666,44.4666,156600.0
2013-09-18 15:25:00,60.71,60.73,60.61,60.61,191200.0,44.4666,44.4813,44.3934,44.3934,191200.0
2013-09-18 15:30:00,60.61,60.69,60.61,60.68,173800.0,44.3934,44.452,44.3934,44.4447,173800.0
2013-09-18 15:35:00,60.69,60.74,60.67,60.69,179800.0,44.452,44.4886,44.4373,44.452,179800.0
2013-09-18 15:40:00,60.69,60.7,60.64,60.67,114100.0,44.452,44.4593,44.4154,44.4373,114100.0
2013-09-18 15:45:00,60.67,60.67,60.6,60.61,173400.0,44.4373,44.4373,44.3861,44.3934,173400.0
2013-09-18 15:50:00,60.61,60.64,60.53,60.53,227600.0,44.3934,44.4154,44.3348,44.3348,227600.0
2013-09-18 15:55:00,60.53,60.54,60.49,60.54,457500.0,44.3348,44.3421,44.3055,44.3421,457500.0
2013-09-19 09:30:00,60.52,60.61,60.24,60.48,207500.0,44.3275,44.3934,44.1224,44.2982,207500.0
2013-09-19 09:35:00,60.5,60.59,60.42,60.51,122200.0,44.3128,44.3787,44.2542,44.3201,122200.0
2013-09-19 09:40:00,60.5,60.51,60.39,60.4,106300.0,44.3128,44.3201,44.2322,44.2396,106300.0
2013-09-19 09:45:00,60.4,60.5,60.39,60.39,105800.0,44.2396,44.3128,44.2322,44.2322,105800.0
2013-09-19 09:50:00,60.4,60.41,60.23,60.32,92000.0,44.2396,44.2469,44.1151,44.181,92000.0
2013-09-19 09:55:00,60.33,60.52,60.32,60.48,58000.0,44.1883,44.3275,44.181,44.2982,58000.0
2013-09-19 10:00:00,60.48,60.5,60.41,60.41,168300.0,44.2982,44.3128,44.2469,44.2469,168300.0
2013-09-19 10:05:00,60.42,60.43,60.24,60.24,59800.0,44.2542,44.2615,44.1224,44.1224,59800.0
2013-09-19 10:10:00,60.23,60.26,60.07,60.13,127400.0,44.1151,44.137,43.9979,44.0418,127400.0
2013-09-19 10:15:00,60.13,60.26,60.13,60.2,56500.0,44.0418,44.137,44.0418,44.0931,56500.0
2013-09-19 10:20:00,60.19,60.19,59.96,60.03,152200.0,44.0858,44.0858,43.9173,43.9686,152200.0
2013-09-19 10:25:00,60.02,60.11,60.0,60.0,82100.0,43.9612,44.0272,43.9466,43.9466,82100.0
2013-09-19 10:30:00,60.0,60.02,59.95,59.96,70300.0,43.9466,43.9612,43.91,43.9173,70300.0
2013-09-19 10:35:00,59.96,60.01,59.95,60.01,83800.0,43.9173,43.9539,43.91,43.9539,83800.0
2013-09-19 10:40:00,60.01,60.06,59.99,60.06,80300.0,43.9539,43.9905,43.9393,43.9905,80300.0
2013-09-19 10:45:00,60.05,60.06,60.02,60.04,64500.0,43.9832,43.9905,43.9612,43.9759,64500.0
2013-09-19 10:50:00,60.04,60.05,60.02,60.05,76300.0,43.9759,43.9832,43.9612,43.9832,76300.0
2013-09-19 10:55:00,60.06,60.09,60.05,60.08,49300.0,43.9905,44.0125,43.9832,44.0052,49300.0
2013-09-19 11:00:00,60.08,60.14,60.07,60.13,179100.0,44.0052,44.0491,43.9979,44.0418,179100.0
2013-09-19 11:05:00,60.14,60.17,60.08,60.12,77800.0,44.0491,44.0711,44.0052,44.0345,77800.0
2013-09-19 11:10:00,60.12,60.19,60.09,60.16,76500.0,44.0345,44.0858,44.0125,44.0638,76500.0
2013-09-19 11:15:00,60.16,60.26,60.14,60.24,67700.0,44.0638,44.137,44.0491,44.1224,67700.0
2013-09-19 11:20:00,60.24,60.28,60.22,60.26,68900.0,44.1224,44.1517,44.1077,44.137,68900.0
2013-09-19 11:25:00,60.25,60.3,60.25,60.28,48500.0,44.1297,44.1663,44.1297,44.1517,48500.0
2013-09-19 11:30:00,60.29,60.31,60.23,60.25,84300.0,44.159,44.1737,44.1151,44.1297,84300.0
2013-09-19 11:35:00,60.24,60.26,60.18,60.19,54500.0,44.1224,44.137,44.0784,44.0858,54500.0
2013-09-19 11:40:00,60.19,60.19,60.08,60.1,67500.0,44.0858,44.0858,44.0052,44.0198,67500.0
2013-09-19 11:45:00,60.1,60.17,60.1,60.16,44600.0,44.0198,44.0711,44.0198,44.0638,44600.0
2013-09-19 11:50:00,60.16,60.17,60.11,60.12,70700.0,44.0638,44.0711,44.0272,44.0345,70700.0
2013-09-19 11:55:00,60.12,60.14,60.1,60.14,38500.0,44.0345,44.0491,44.0198,44.0491,38500.0
2013-09-19 12:00:00,60.14,60.19,60.12,60.18,90800.0,44.0491,44.0858,44.0345,44.0784,90800.0
2013-09-19 12:05:00,60.18,60.19,60.15,60.17,49600.0,44.0784,44.0858,44.0565,44.0711,49600.0
2013-09-19 12:10:00,60.18,60.18,60.12,60.13,41000.0,44.0784,44.0784,44.0345,44.0418,41000.0
2013-09-19 12:15:00,60.13,60.16,60.13,60.15,29200.0,44.0418,44.0638,44.0418,44.0565,29200.0
2013-09-19 12:20:00,60.14,60.15,60.12,60.14,41800.0,44.0491,44.0565,44.0345,44.0491,41800.0
2013-09-19 12:25:00,60.14,60.17,60.13,60.17,42400.0,44.0491,44.0711,44.0418,44.0711,42400.0
2013-09-19 12:30:00,60.16,60.18,60.15,60.18,30700.0,44.0638,44.0784,44.0565,44.0784,30700.0
2013-09-19 12:35:00,60.18,60.18,60.14,60.16,38300.0,44.0784,44.0784,44.0491,44.0638,38300.0
2013-09-19 12:40:00,60.16,60.2,60.15,60.19,28700.0,44.0638,44.0931,44.0565,44.0858,28700.0
2013-09-19 12:45:00,60.19,60.2,60.17,60.19,29100.0,44.0858,44.0931,44.0711,44.0858,29100.0
2013-09-19 12:50:00,60.19,60.2,60.17,60.17,29500.0,44.0858,44.0931,44.0711,44.0711,29500.0
2013-09-19 12:55:00,60.18,60.19,60.12,60.12,27800.0,44.0784,44.0858,44.0345,44.0345,27800.0
2013-09-19 13:00:00,60.13,60.16,60.11,60.12,43600.0,44.0418,44.0638,44.0272,44.0345,43600.0
2013-09-19 13:05:00,60.12,60.13,60.06,60.08,52000.0,44.0345,44.0418,43.9905,44.0052,52000.0
2013-09-19 13:10:00,60.08,60.1,60.07,60.09,34800.0,44.0052,44.0198,43.9979,44.0125,34800.0
2013-09-19 13:15:00,60.09,60.1,60.04,60.04,81300.0,44.0125,44.0198,43.9759,43.9759,81300.0
2013-09-19 13:20:00,60.04,60.05,60.02,60.03,52100.0,43.9759,43.9832,43.9612,43.9686,52100.0
2013-09-19 13:25:00,60.03,60.04,60.01,60.03,57600.0,43.9686,43.9759,43.9539,43.9686,57600.0
2013-09-19 13:30:00,60.04,60.11,60.03,60.03,68500.0,43.9759,44.0272,43.9686,43.9686,68500.0
2013-09-19 13:35:00,60.03,60.12,60.03,60.1,42200.0,43.9686,44.0345,43.9686,44.0198,42200.0
2013-09-19 13:40:00,60.1,60.11,60.09,60.1,17200.0,44.0198,44.0272,44.0125,44.0198,17200.0
2013-09-19 13:45:00,60.1,60.12,60.09,60.1,44200.0,44.0198,44.0345,44.0125,44.0198,44200.0
2013-09-19 13:50:00,60.1,60.12,60.08,60.09,35700.0,44.0198,44.0345,44.0052,44.0125,35700.0
2013-09-19 13:55:00,60.1,60.1,60.0,60.01,61900.0,44.0198,44.0198,43.9466,43.9539,61900.0
2013-09-19 14:00:00,60.01,60.04,60.0,60.02,55800.0,43.9539,43.9759,43.9466,43.9612,55800.0
2013-09-19 14:05:00,60.02,60.07,60.01,60.06,89700.0,43.9612,43.9979,43.9539,43.9905,89700.0
2013-09-19 14:10:00,60.05,60.12,60.05,60.12,50200.0,43.9832,44.0345,43.9832,44.0345,50200.0
2013-09-19 14:15:00,60.11,60.19,60.11,60.19,41000.0,44.0272,44.0858,44.0272,44.0858,41000.0
2013-09-19 14:20:00,60.19,60.19,60.09,60.11,79700.0,44.0858,44.0858,44.0125,44.0272,79700.0
2013-09-19 14:25:00,60.11,60.11,60.03,60.03,57100.0,44.0272,44.0272,43.9686,43.9686,57100.0
2013-09-19 14:30:00,60.04,60.06,60.01,60.06,82300.0,43.9759,43.9905,43.9539,43.9905,82300.0
2013-09-19 14:35:00,60.05,60.06,60.0,60.04,70600.0,43.9832,43.9905,43.9466,43.9759,70600.0
2013-09-19 14:40:00,60.04,60.04,59.93,59.94,83900.0,43.9759,43.9759,43.8953,43.9026,83900.0
2013-09-19 14:45:00,59.93,59.94,59.87,59.87,95700.0,43.8953,43.9026,43.8514,43.8514,95700.0
2013-09-19 14:50:00,59.87,59.91,59.87,59.88,87400.0,43.8514,43.8807,43.8514,43.8587,87400.0
2013-09-19 14:55:00,59.89,59.9,59.83,59.83,128900.0,43.866,43.8734,43.8221,43.8221,128900.0
2013-09-19 15:00:00,59.83,59.95,59.83,59.95,77700.0,43.8221,43.91,43.8221,43.91,77700.0
2013-09-19 15:05:00,59.95,59.98,59.88,59.89,99000.0,43.91,43.9319,43.8587,43.866,99000.0
2013-09-19 15:10:00,59.88,59.94,59.86,59.93,117700.0,43.8587,43.9026,43.8441,43.8953,117700.0
2013-09-19 15:15:00,59.94,59.95,59.88,59.88,163800.0,43.9026,43.91,43.8587,43.8587,163800.0
2013-09-19 15:20:00,59.88,59.91,59.87,59.87,96600.0,43.8587,43.8807,43.8514,43.8514,96600.0
2013-09-19 15:25:00,59.87,59.87,59.83,59.84,56800.0,43.8514,43.8514,43.8221,43.8294,56800.0
2013-09-19 15:30:00,59.84,59.85,59.76,59.76,126100.0,43.8294,43.8367,43.7708,43.7708,126100.0
2013-09-19 15:35:00,59.76,59.8,59.67,59.8,249700.0,43.7708,43.8001,43.7049,43.8001,249700.0
2013-09-19 15:40:00,59.8,59.85,59.79,59.83,126000.0,43.8001,43.8367,43.7928,43.8221,126000.0
2013-09-19 15:45:00,59.84,59.85,59.75,59.81,263300.0,43.8294,43.8367,43.7635,43.8074,263300.0
2013-09-19 15:50:00,59.81,59.89,59.79,59.89,222200.0,43.8074,43.866,43.7928,43.866,222200.0
2013-09-19 15:55:00,59.89,59.89,59.77,59.79,556900.0,43.866,43.866,43.7781,43.7928,556900.0
2013-09-20 09:30:00,59.64,59.72,59.45,59.47,1280200.0,43.6829,43.7415,43.5438,43.5584,1280200.0
2013-09-20 09:35:00,59.48,59.55,59.35,59.47,115700.0,43.5657,43.617,43.4705,43.5584,115700.0
2013-09-20 09:40:00,59.47,59.54,59.43,59.53,69400.0,43.5584,43.6097,43.5291,43.6023,69400.0
2013-09-20 09:45:00,59.53,59.53,59.39,59.44,105600.0,43.6023,43.6023,43.4998,43.5364,105600.0
2013-09-20 09:50:00,59.43,59.62,59.43,59.52,85300.0,43.5291,43.6683,43.5291,43.595,85300.0
2013-09-20 09:55:00,59.52,59.52,59.41,59.49,56600.0,43.595,43.595,43.5145,43.573,56600.0
2013-09-20 10:00:00,59.49,59.55,59.43,59.43,64600.0,43.573,43.617,43.5291,43.5291,64600.0
2013-09-20 10:05:00,59.42,59.44,59.35,59.36,85500.0,43.5218,43.5364,43.4705,43.4778,85500.0
2013-09-20 10:10:00,59.37,59.37,59.28,59.29,115400.0,43.4852,43.4852,43.4192,43.4266,115400.0
2013-09-20 10:15:00,59.29,59.34,59.27,59.29,96700.0,43.4266,43.4632,43.4119,43.4266,96700.0
2013-09-20 10:20:00,59.28,59.35,59.26,59.28,81500.0,43.4192,43.4705,43.4046,43.4192,81500.0
2013-09-20 10:25:00,59.28,59.28,59.16,59.17,105900.0,43.4192,43.4192,43.3313,43.3387,105900.0
2013-09-20 10:30:00,59.17,59.17,59.07,59.08,107900.0,43.3387,43.3387,43.2654,43.2727,107900.0
2013-09-20 10:35:00,59.07,59.13,59.07,59.1,81300.0,43.2654,43.3094,43.2654,43.2874,81300.0
2013-09-20 10:40:00,59.09,59.1,59.03,59.04,87500.0,43.2801,43.2874,43.2361,43.2435,87500.0
2013-09-20 10:45:00,59.04,59.12,58.98,59.11,100500.0,43.2435,43.302,43.1995,43.2947,100500.0
2013-09-20 10:50:00,59.11,59.12,58.96,58.98,183600.0,43.2947,43.302,43.1849,43.1995,183600.0
2013-09-20 10:55:00,58.99,59.04,58.96,58.97,69800.0,43.2068,43.2435,43.1849,43.1922,69800.0
2013-09-20 11:00:00,58.97,59.01,58.94,58.97,56600.0,43.1922,43.2215,43.1702,43.1922,56600.0
2013-09-20 11:05:00,58.97,58.99,58.92,58.98,48500.0,43.1922,43.2068,43.1556,43.1995,48500.0
2013-09-20 11:10:00,58.98,58.98,58.9,58.95,63900.0,43.1995,43.1995,43.1409,43.1775,63900.0
2013-09-20 11:15:00,58.95,58.96,58.91,58.91,82600.0,43.1775,43.1849,43.1482,43.1482,82600.0
2013-09-20 11:20:00,58.92,58.92,58.77,58.84,160800.0,43.1556,43.1556,43.0457,43.097,160800.0
2013-09-20 11:25:00,58.85,58.93,58.84,58.93,40500.0,43.1043,43.1629,43.097,43.1629,40500.0
2013-09-20 11:30:00,58.93,58.96,58.81,58.81,78800.0,43.1629,43.1849,43.075,43.075,78800.0
2013-09-20 11:35:00,58.81,58.85,58.77,58.77,198500.0,43.075,43.1043,43.0457,43.0457,198500.0
2013-09-20 11:40:00,58.78,58.85,58.78,58.82,48500.0,43.053,43.1043,43.053,43.0823,48500.0
2013-09-20 11:45:00,58.81,58.82,58.79,58.82,40800.0,43.075,43.0823,43.0603,43.0823,40800.0
2013-09-20 11:50:00,58.82,58.85,58.81,58.84,49200.0,43.0823,43.1043,43.075,43.097,49200.0
2013-09-20 11:55:00,58.84,58.84,58.75,58.77,50600.0,43.097,43.097,43.031,43.0457,50600.0
2013-09-20 12:00:00,58.77,58.8,58.74,58.76,107800.0,43.0457,43.0677,43.0237,43.0384,107800.0
2013-09-20 12:05:00,58.76,58.79,58.73,58.76,67000.0,43.0384,43.0603,43.0164,43.0384,67000.0
2013-09-20 12:10:00,58.76,58.77,58.72,58.77,92300.0,43.0384,43.0457,43.0091,43.0457,92300.0
2013-09-20 12:15:00,58.77,58.78,58.67,58.68,79200.0,43.0457,43.053,42.9724,42.9798,79200.0
2013-09-20 12:20:00,58.68,58.71,58.6,58.65,133600.0,42.9798,43.0017,42.9212,42.9578,133600.0
2013-09-20 12:25:00,58.64,58.65,58.58,58.61,76900.0,42.9505,42.9578,42.9065,42.9285,76900.0
2013-09-20 12:30:00,58.62,58.64,58.57,58.6,61000.0,42.9358,42.9505,42.8992,42.9212,61000.0
2013-09-20 12:35:00,58.61,58.65,58.59,58.61,55300.0,42.9285,42.9578,42.9139,42.9285,55300.0
2013-09-20 12:40:00,58.62,58.63,58.55,58.56,57500.0,42.9358,42.9431,42.8846,42.8919,57500.0
2013-09-20 12:45:00,58.55,58.61,58.55,58.57,93900.0,42.8846,42.9285,42.8846,42.8992,93900.0
2013-09-20 12:50:00,58.57,58.58,58.52,58.52,74200.0,42.8992,42.9065,42.8626,42.8626,74200.0
2013-09-20 12:55:00,58.52,58.53,58.48,58.5,132500.0,42.8626,42.8699,42.8333,42.8479,132500.0
2013-09-20 13:00:00,58.5,58.51,58.48,58.49,50700.0,42.8479,42.8553,42.8333,42.8406,50700.0
2013-09-20 13:05:00,58.48,58.51,58.48,58.51,37300.0,42.8333,42.8553,42.8333,42.8553,37300.0
2013-09-20 13:10:00,58.5,58.51,58.5,58.51,21300.0,42.8479,42.8553,42.8479,42.8553,21300.0
2013-09-20 13:15:00,58.5,58.51,58.43,58.48,82800.0,42.8479,42.8553,42.7967,42.8333,82800.0
2013-09-20 13:20:00,58.48,58.5,58.46,58.46,45400.0,42.8333,42.8479,42.8186,42.8186,45400.0
2013-09-20 13:25:00,58.46,58.47,58.36,58.44,125000.0,42.8186,42.826,42.7454,42.804,125000.0
2013-09-20 13:30:00,58.44,58.46,58.38,58.45,73700.0,42.804,42.8186,42.76,42.8113,73700.0
2013-09-20 13:35:00,58.46,58.47,58.44,58.44,18600.0,42.8186,42.826,42.804,42.804,18600.0
2013-09-20 13:40:00,58.45,58.45,58.3,58.31,84700.0,42.8113,42.8113,42.7014,42.7088,84700.0
2013-09-20 13:45:00,58.3,58.4,58.29,58.39,56300.0,42.7014,42.7747,42.6941,42.7674,56300.0
2013-09-20 13:50:00,58.39,58.46,58.39,58.46,45900.0,42.7674,42.8186,42.7674,42.8186,45900.0
2013-09-20 13:55:00,58.46,58.49,58.39,58.39,56800.0,42.8186,42.8406,42.7674,42.7674,56800.0
2013-09-20 14:00:00,58.39,58.5,58.35,58.48,66200.0,42.7674,42.8479,42.7381,42.8333,66200.0
2013-09-20 14:05:00,58.47,58.49,58.45,58.45,33900.0,42.826,42.8406,42.8113,42.8113,33900.0
2013-09-20 14:10:00,58.46,58.48,58.45,58.45,34900.0,42.8186,42.8333,42.8113,42.8113,34900.0
2013-09-20 14:15:00,58.45,58.5,58.45,58.49,27700.0,42.8113,42.8479,42.8113,42.8406,27700.0
2013-09-20 14:20:00,58.49,58.52,58.48,58.51,85300.0,42.8406,42.8626,42.8333,42.8553,85300.0
2013-09-20 14:25:00,58.51,58.6,58.5,58.6,188000.0,42.8553,42.9212,42.8479,42.9212,188000.0
2013-09-20 14:30:00,58.6,58.61,58.56,58.57,56000.0,42.9212,42.9285,42.8919,42.8992,56000.0
2013-09-20 14:35:00,58.58,58.58,58.53,58.55,172500.0,42.9065,42.9065,42.8699,42.8846,172500.0
2013-09-20 14:40:00,58.55,58.58,58.54,58.55,65500.0,42.8846,42.9065,42.8772,42.8846,65500.0
2013-09-20 14:45:00,58.55,58.58,58.53,58.58,41700.0,42.8846,42.9065,42.8699,42.9065,41700.0
2013-09-20 14:50:00,58.57,58.58,58.52,58.52,67600.0,42.8992,42.9065,42.8626,42.8626,67600.0
2013-09-20 14:55:00,58.52,58.54,58.5,58.52,62400.0,42.8626,42.8772,42.8479,42.8626,62400.0
2013-09-20 15:00:00,58.51,58.57,58.51,58.55,65200.0,42.8553,42.8992,42.8553,42.8846,65200.0
2013-09-20 15:05:00,58.55,58.59,58.54,58.56,63000.0,42.8846,42.9139,42.8772,42.8919,63000.0
2013-09-20 15:10:00,58.57,58.58,58.51,58.53,64100.0,42.8992,42.9065,42.8553,42.8699,64100.0
2013-09-20 15:15:00,58.54,58.58,58.53,58.54,53900.0,42.8772,42.9065,42.8699,42.8772,53900.0
2013-09-20 15:20:00,58.54,58.57,58.45,58.47,83000.0,42.8772,42.8992,42.8113,42.826,83000.0
2013-09-20 15:25:00,58.48,58.51,58.43,58.43,61700.0,42.8333,42.8553,42.7967,42.7967,61700.0
2013-09-20 15:30:00,58.44,58.49,58.42,58.46,98200.0,42.804,42.8406,42.7893,42.8186,98200.0
2013-09-20 15:35:00,58.45,58.56,58.44,58.52,96600.0,42.8113,42.8919,42.804,42.8626,96600.0
2013-09-20 15:40:00,58.52,58.61,58.52,58.61,125600.0,42.8626,42.9285,42.8626,42.9285,125600.0
2013-09-20 15:45:00,58.61,58.63,58.51,58.57,181400.0,42.9285,42.9431,42.8553,42.8992,181400.0
2013-09-20 15:50:00,58.57,58.65,58.57,58.64,213800.0,42.8992,42.9578,42.8992,42.9505,213800.0
2013-09-20 15:55:00,58.65,58.65,58.53,58.53,456800.0,42.9578,42.9578,42.8699,42.8699,456800.0
2013-09-23 09:30:00,58.35,58.4,58.17,58.21,144400.0,42.7381,42.7747,42.6062,42.6355,144400.0
2013-09-23 09:35:00,58.17,58.37,58.17,58.25,176900.0,42.6062,42.7527,42.6062,42.6648,176900.0
2013-09-23 09:40:00,58.26,58.31,58.16,58.29,63200.0,42.6721,42.7088,42.5989,42.6941,63200.0
2013-09-23 09:45:00,58.29,58.32,58.18,58.26,148100.0,42.6941,42.7161,42.6135,42.6721,148100.0
2013-09-23 09:50:00,58.26,58.3,58.23,58.25,142800.0,42.6721,42.7014,42.6502,42.6648,142800.0
2013-09-23 09:55:00,58.24,58.31,58.15,58.2,247400.0,42.6575,42.7088,42.5916,42.6282,247400.0
2013-09-23 10:00:00,58.19,58.28,58.19,58.28,97000.0,42.6209,42.6868,42.6209,42.6868,97000.0
2013-09-23 10:05:00,58.28,58.35,58.26,58.27,222700.0,42.6868,42.7381,42.6721,42.6795,222700.0
2013-09-23 10:10:00,58.27,58.33,58.26,58.3,147600.0,42.6795,42.7234,42.6721,42.7014,147600.0
2013-09-23 10:15:00,58.3,58.33,58.29,58.32,50300.0,42.7014,42.7234,42.6941,42.7161,50300.0
2013-09-23 10:20:00,58.31,58.35,58.28,58.35,41300.0,42.7088,42.7381,42.6868,42.7381,41300.0
2013-09-23 10:25:00,58.35,58.36,58.25,58.27,34300.0,42.7381,42.7454,42.6648,42.6795,34300.0
2013-09-23 10:30:00,58.26,58.32,58.25,58.27,52100.0,42.6721,42.7161,42.6648,42.6795,52100.0
2013-09-23 10:35:00,58.27,58.29,58.22,58.28,103900.0,42.6795,42.6941,42.6428,42.6868,103900.0
2013-09-23 10:40:00,58.28,58.28,58.23,58.28,120300.0,42.6868,42.6868,42.6502,42.6868,120300.0
2013-09-23 10:45:00,58.27,58.28,58.21,58.25,28300.0,42.6795,42.6868,42.6355,42.6648,28300.0
2013-09-23 10:50:00,58.24,58.26,58.18,58.2,28600.0,42.6575,42.6721,42.6135,42.6282,28600.0
2013-09-23 10:55:00,58.2,58.2,58.13,58.14,53000.0,42.6282,42.6282,42.5769,42.5843,53000.0
2013-09-23 11:00:00,58.15,58.23,58.15,58.19,40700.0,42.5916,42.6502,42.5916,42.6209,40700.0
2013-09-23 11:05:00,58.19,58.2,58.14,58.16,31300.0,42.6209,42.6282,42.5843,42.5989,31300.0
2013-09-23 11:10:00,58.16,58.18,58.11,58.13,59700.0,42.5989,42.6135,42.5623,42.5769,59700.0
2013-09-23 11:15:00,58.14,58.15,58.12,58.14,33600.0,42.5843,42.5916,42.5696,42.5843,33600.0
2013-09-23 11:20:00,58.15,58.15,58.12,58.15,39000.0,42.5916,42.5916,42.5696,42.5916,39000.0
2013-09-23 11:25:00,58.15,58.19,58.12,58.14,69800.0,42.5916,42.6209,42.5696,42.5843,69800.0
2013-09-23 11:30:00,58.15,58.15,58.11,58.12,145200.0,42.5916,42.5916,42.5623,42.5696,145200.0
2013-09-23 11:35:00,58.12,58.19,58.09,58.17,52400.0,42.5696,42.6209,42.5476,42.6062,52400.0
2013-09-23 11:40:00,58.17,58.21,58.14,58.14,58200.0,42.6062,42.6355,42.5843,42.5843,58200.0
2013-09-23 11:45:00,58.14,58.16,58.14,58.15,27800.0,42.5843,42.5989,42.5843,42.5916,27800.0
2013-09-23 11:50:00,58.15,58.18,58.11,58.15,110900.0,42.5916,42.6135,42.5623,42.5916,110900.0
2013-09-23 11:55:00,58.14,58.21,58.12,58.18,44500.0,42.5843,42.6355,42.5696,42.6135,44500.0
2013-09-23 12:00:00,58.17,58.23,58.17,58.19,61400.0,42.6062,42.6502,42.6062,42.6209,61400.0
2013-09-23 12:05:00,58.19,58.23,58.16,58.22,92800.0,42.6209,42.6502,42.5989,42.6428,92800.0
2013-09-23 12:10:00,58.22,58.25,58.18,58.21,70700.0,42.6428,42.6648,42.6135,42.6355,70700.0
2013-09-23 12:15:00,58.21,58.26,58.2,58.23,39400.0,42.6355,42.6721,42.6282,42.6502,39400.0
2013-09-23 12:20:00,58.23,58.27,58.23,58.23,21800.0,42.6502,42.6795,42.6502,42.6502,21800.0
2013-09-23 12:25:00,58.23,58.25,58.2,58.24,30100.0,42.6502,42.6648,42.6282,42.6575,30100.0
2013-09-23 12:30:00,58.24,58.26,58.2,58.22,72100.0,42.6575,42.6721,42.6282,42.6428,72100.0
2013-09-23 12:35:00,58.22,58.24,58.18,58.23,87000.0,42.6428,42.6575,42.6135,42.6502,87000.0
2013-09-23 12:40:00,58.24,58.25,58.15,58.18,29000.0,42.6575,42.6648,42.5916,42.6135,29000.0
2013-09-23 12:45:00,58.18,58.19,58.12,58.14,39800.0,42.6135,42.6209,42.5696,42.5843,39800.0
2013-09-23 12:50:00,58.14,58.2,58.13,58.14,97000.0,42.5843,42.6282,42.5769,42.5843,97000.0
2013-09-23 12:55:00,58.14,58.15,58.03,58.04,80400.0,42.5843,42.5916,42.5037,42.511,80400.0
2013-09-23 13:00:00,58.05,58.12,58.04,58.05,58900.0,42.5183,42.5696,42.511,42.5183,58900.0
2013-09-23 13:05:00,58.07,58.09,58.05,58.06,34600.0,42.533,42.5476,42.5183,42.5257,34600.0
2013-09-23 13:10:00,58.06,58.09,57.94,57.95,101000.0,42.5257,42.5476,42.4378,42.4451,101000.0
2013-09-23 13:15:00,57.95,57.96,57.88,57.93,67800.0,42.4451,42.4524,42.3938,42.4304,67800.0
2013-09-23 13:20:00,57.92,57.94,57.83,57.83,119300.0,42.4231,42.4378,42.3572,42.3572,119300.0
2013-09-23 13:25:00,57.83,57.91,57.82,57.84,72500.0,42.3572,42.4158,42.3499,42.3645,72500.0
2013-09-23 13:30:00,57.83,57.87,57.81,57.86,38000.0,42.3572,42.3865,42.3425,42.3792,38000.0
2013-09-23 13:35:00,57.86,57.95,57.86,57.94,45500.0,42.3792,42.4451,42.3792,42.4378,45500.0
2013-09-23 13:40:00,57.95,58.0,57.95,57.96,115200.0,42.4451,42.4817,42.4451,42.4524,115200.0
2013-09-23 13:45:00,57.97,58.04,57.97,58.0,55500.0,42.4597,42.511,42.4597,42.4817,55500.0
2013-09-23 13:50:00,58.01,58.04,57.99,58.01,66700.0,42.489,42.511,42.4744,42.489,66700.0
2013-09-23 13:55:00,58.01,58.08,58.0,58.08,52300.0,42.489,42.5403,42.4817,42.5403,52300.0
2013-09-23 14:00:00,58.07,58.1,58.05,58.1,56300.0,42.533,42.555,42.5183,42.555,56300.0
2013-09-23 14:05:00,58.1,58.12,58.08,58.12,27400.0,42.555,42.5696,42.5403,42.5696,27400.0
2013-09-23 14:10:00,58.12,58.17,58.07,58.09,85800.0,42.5696,42.6062,42.533,42.5476,85800.0
2013-09-23 14:15:00,58.08,58.16,58.07,58.15,60800.0,42.5403,42.5989,42.533,42.5916,60800.0
2013-09-23 14:20:00,58.15,58.16,58.08,58.09,48600.0,42.5916,42.5989,42.5403,42.5476,48600.0
2013-09-23 14:25:00,58.08,58.1,58.03,58.07,41700.0,42.5403,42.555,42.5037,42.533,41700.0
2013-09-23 14:30:00,58.07,58.15,58.07,58.15,107100.0,42.533,42.5916,42.533,42.5916,107100.0
2013-09-23 14:35:00,58.15,58.18,58.1,58.17,61400.0,42.5916,42.6135,42.555,42.6062,61400.0
2013-09-23 14:40:00,58.18,58.2,58.17,58.19,57700.0,42.6135,42.6282,42.6062,42.6209,57700.0
2013-09-23 14:45:00,58.19,58.23,58.18,58.22,51400.0,42.6209,42.6502,42.6135,42.6428,51400.0
2013-09-23 14:50:00,58.22,58.26,58.22,58.25,55800.0,42.6428,42.6721,42.6428,42.6648,55800.0
2013-09-23 14:55:00,58.26,58.27,58.21,58.24,67700.0,42.6721,42.6795,42.6355,42.6575,67700.0
2013-09-23 15:00:00,58.24,58.25,58.19,58.21,48400.0,42.6575,42.6648,42.6209,42.6355,48400.0
2013-09-23 15:05:00,58.21,58.23,58.15,58.19,45300.0,42.6355,42.6502,42.5916,42.6209,45300.0
2013-09-23 15:10:00,58.2,58.22,58.14,58.15,34400.0,42.6282,42.6428,42.5843,42.5916,34400.0
2013-09-23 15:15:00,58.15,58.21,58.15,58.18,32200.0,42.5916,42.6355,42.5916,42.6135,32200.0
2013-09-23 15:20:00,58.18,58.2,58.14,58.17,77600.0,42.6135,42.6282,42.5843,42.6062,77600.0
2013-09-23 15:25:00,58.15,58.19,58.11,58.12,60900.0,42.5916,42.6209,42.5623,42.5696,60900.0
2013-09-23 15:30:00,58.13,58.22,58.12,58.22,68200.0,42.5769,42.6428,42.5696,42.6428,68200.0
2013-09-23 15:35:00,58.23,58.25,58.21,58.25,86300.0,42.6502,42.6648,42.6355,42.6648,86300.0
2013-09-23 15:40:00,58.24,58.27,58.21,58.26,130100.0,42.6575,42.6795,42.6355,42.6721,130100.0
2013-09-23 15:45:00,58.25,58.25,58.21,58.22,99100.0,42.6648,42.6648,42.6355,42.6428,99100.0
2013-09-23 15:50:00,58.22,58.25,58.21,58.22,165000.0,42.6428,42.6648,42.6355,42.6428,165000.0
2013-09-23 15:55:00,58.21,58.24,58.17,58.19,158500.0,42.6355,42.6575,42.6062,42.6209,158500.0
2013-09-24 09:30:00,58.25,58.35,57.85,58.04,145600.0,42.6648,42.7381,42.3718,42.511,145600.0
2013-09-24 09:35:00,58.03,58.2,58.0,58.2,50900.0,42.5037,42.6282,42.4817,42.6282,50900.0
2013-09-24 09:40:00,58.18,58.24,58.11,58.18,53300.0,42.6135,42.6575,42.5623,42.6135,53300.0
2013-09-24 09:45:00,58.18,58.28,58.17,58.18,53200.0,42.6135,42.6868,42.6062,42.6135,53200.0
2013-09-24 09:50:00,58.18,58.24,58.13,58.2,56300.0,42.6135,42.6575,42.5769,42.6282,56300.0
2013-09-24 09:55:00,58.19,58.27,58.11,58.16,51400.0,42.6209,42.6795,42.5623,42.5989,51400.0
2013-09-24 10:00:00,58.15,58.17,58.04,58.05,52900.0,42.5916,42.6062,42.511,42.5183,52900.0
2013-09-24 10:05:00,58.05,58.12,58.03,58.11,68200.0,42.5183,42.5696,42.5037,42.5623,68200.0
2013-09-24 10:10:00,58.11,58.2,58.09,58.1,74100.0,42.5623,42.6282,42.5476,42.555,74100.0
2013-09-24 10:15:00,58.1,58.14,58.06,58.13,80400.0,42.555,42.5843,42.5257,42.5769,80400.0
2013-09-24 10:20:00,58.12,58.14,58.09,58.1,42600.0,42.5696,42.5843,42.5476,42.555,42600.0
2013-09-24 10:25:00,58.1,58.14,58.07,58.14,54700.0,42.555,42.5843,42.533,42.5843,54700.0
2013-09-24 10:30:00,58.14,58.15,58.06,58.12,49300.0,42.5843,42.5916,42.5257,42.5696,49300.0
2013-09-24 10:35:00,58.13,58.17,58.06,58.17,72900.0,42.5769,42.6062,42.5257,42.6062,72900.0
2013-09-24 10:40:00,58.17,58.17,58.1,58.13,49500.0,42.6062,42.6062,42.555,42.5769,49500.0
2013-09-24 10:45:00,58.13,58.15,58.12,58.13,35700.0,42.5769,42.5916,42.5696,42.5769,35700.0
2013-09-24 10:50:00,58.13,58.2,58.13,58.18,44600.0,42.5769,42.6282,42.5769,42.6135,44600.0
2013-09-24 10:55:00,58.19,58.19,58.1,58.15,49100.0,42.6209,42.6209,42.555,42.5916,49100.0
2013-09-24 11:00:00,58.15,58.17,58.13,58.16,35900.0,42.5916,42.6062,42.5769,42.5989,35900.0
2013-09-24 11:05:00,58.16,58.17,58.14,58.16,33400.0,42.5989,42.6062,42.5843,42.5989,33400.0
2013-09-24 11:10:00,58.15,58.16,58.1,58.11,82400.0,42.5916,42.5989,42.555,42.5623,82400.0
2013-09-24 11:15:00,58.11,58.16,58.11,58.16,39000.0,42.5623,42.5989,42.5623,42.5989,39000.0
2013-09-24 11:20:00,58.16,58.2,58.15,58.2,61900.0,42.5989,42.6282,42.5916,42.6282,61900.0
2013-09-24 11:25:00,58.19,58.21,58.13,58.13,69500.0,42.6209,42.6355,42.5769,42.5769,69500.0
2013-09-24 11:30:00,58.14,58.19,58.14,58.18,40800.0,42.5843,42.6209,42.5843,42.6135,40800.0
2013-09-24 11:35:00,58.18,58.2,58.16,58.17,47400.0,42.6135,42.6282,42.5989,42.6062,47400.0
2013-09-24 11:40:00,58.17,58.17,58.16,58.16,23200.0,42.6062,42.6062,42.5989,42.5989,23200.0
2013-09-24 11:45:00,58.16,58.22,58.16,58.21,63600.0,42.5989,42.6428,42.5989,42.6355,63600.0
2013-09-24 11:50:00,58.2,58.22,58.18,58.21,39000.0,42.6282,42.6428,42.6135,42.6355,39000.0
2013-09-24 11:55:00,58.21,58.23,58.19,58.23,61500.0,42.6355,42.6502,42.6209,42.6502,61500.0
2013-09-24 12:00:00,58.23,58.24,58.16,58.18,48600.0,42.6502,42.6575,42.5989,42.6135,48600.0
2013-09-24 12:05:00,58.17,58.22,58.14,58.2,79100.0,42.6062,42.6428,42.5843,42.6282,79100.0
2013-09-24 12:10:00,58.2,58.23,58.2,58.22,31200.0,42.6282,42.6502,42.6282,42.6428,31200.0
2013-09-24 12:15:00,58.22,58.23,58.21,58.22,45100.0,42.6428,42.6502,42.6355,42.6428,45100.0
2013-09-24 12:20:00,58.22,58.22,58.19,58.22,32400.0,42.6428,42.6428,42.6209,42.6428,32400.0
2013-09-24 12:25:00,58.22,58.23,58.19,58.2,44000.0,42.6428,42.6502,42.6209,42.6282,44000.0
2013-09-24 12:30:00,58.19,58.25,58.18,58.19,91900.0,42.6209,42.6648,42.6135,42.6209,91900.0
2013-09-24 12:35:00,58.19,58.23,58.18,58.22,79600.0,42.6209,42.6502,42.6135,42.6428,79600.0
2013-09-24 12:40:00,58.22,58.23,58.19,58.23,67500.0,42.6428,42.6502,42.6209,42.6502,67500.0
2013-09-24 12:45:00,58.23,58.23,58.2,58.21,44000.0,42.6502,42.6502,42.6282,42.6355,44000.0
2013-09-24 12:50:00,58.21,58.21,58.18,58.2,25300.0,42.6355,42.6355,42.6135,42.6282,25300.0
2013-09-24 12:55:00,58.19,58.21,58.19,58.2,40600.0,42.6209,42.6355,42.6209,42.6282,40600.0
2013-09-24 13:00:00,58.21,58.23,58.21,58.22,46600.0,42.6355,42.6502,42.6355,42.6428,46600.0
2013-09-24 13:05:00,58.22,58.22,58.17,58.17,28700.0,42.6428,42.6428,42.6062,42.6062,28700.0
2013-09-24 13:10:00,58.18,58.18,58.15,58.17,75500.0,42.6135,42.6135,42.5916,42.6062,75500.0
2013-09-24 13:15:00,58.18,58.2,58.14,58.19,65400.0,42.6135,42.6282,42.5843,42.6209,65400.0
2013-09-24 13:20:00,58.19,58.2,58.18,58.2,44800.0,42.6209,42.6282,42.6135,42.6282,44800.0
2013-09-24 13:25:00,58.19,58.22,58.19,58.21,38500.0,42.6209,42.6428,42.6209,42.6355,38500.0
2013-09-24 13:30:00,58.21,58.22,58.19,58.22,56300.0,42.6355,42.6428,42.6209,42.6428,56300.0
2013-09-24 13:35:00,58.22,58.25,58.2,58.25,65100.0,42.6428,42.6648,42.6282,42.6648,65100.0
2013-09-24 13:40:00,58.25,58.26,58.23,58.25,38900.0,42.6648,42.6721,42.6502,42.6648,38900.0
2013-09-24 13:45:00,58.25,58.25,58.23,58.24,63700.0,42.6648,42.6648,42.6502,42.6575,63700.0
2013-09-24 13:50:00,58.23,58.23,58.2,58.21,18600.0,42.6502,42.6502,42.6282,42.6355,18600.0
2013-09-24 13:55:00,58.21,58.22,58.19,58.19,47000.0,42.6355,42.6428,42.6209,42.6209,47000.0
2013-09-24 14:00:00,58.2,58.22,58.17,58.17,49500.0,42.6282,42.6428,42.6062,42.6062,49500.0
2013-09-24 14:05:00,58.16,58.19,58.13,58.19,43400.0,42.5989,42.6209,42.5769,42.6209,43400.0
2013-09-24 14:10:00,58.18,58.18,58.14,58.14,29300.0,42.6135,42.6135,42.5843,42.5843,29300.0
2013-09-24 14:15:00,58.15,58.2,58.15,58.19,44800.0,42.5916,42.6282,42.5916,42.6209,44800.0
2013-09-24 14:20:00,58.2,58.22,58.18,58.2,42600.0,42.6282,42.6428,42.6135,42.6282,42600.0
2013-09-24 14:25:00,58.19,58.19,58.14,58.19,39800.0,42.6209,42.6209,42.5843,42.6209,39800.0
2013-09-24 14:30:00,58.18,58.2,58.17,58.17,30400.0,42.6135,42.6282,42.6062,42.6062,30400.0
2013-09-24 14:35:00,58.18,58.18,58.13,58.17,50100.0,42.6135,42.6135,42.5769,42.6062,50100.0
2013-09-24 14:40:00,58.15,58.19,58.14,58.19,45400.0,42.5916,42.6209,42.5843,42.6209,45400.0
2013-09-24 14:45:00,58.19,58.21,58.16,58.17,47300.0,42.6209,42.6355,42.5989,42.6062,47300.0
2013-09-24 14:50:00,58.17,58.18,58.15,58.16,33400.0,42.6062,42.6135,42.5916,42.5989,33400.0
2013-09-24 14:55:00,58.15,58.16,58.08,58.09,56100.0,42.5916,42.5989,42.5403,42.5476,56100.0
2013-09-24 15:00:00,58.09,58.09,58.03,58.06,54900.0,42.5476,42.5476,42.5037,42.5257,54900.0
2013-09-24 15:05:00,58.06,58.07,58.03,58.03,55800.0,42.5257,42.533,42.5037,42.5037,55800.0
2013-09-24 15:10:00,58.03,58.05,58.01,58.05,82500.0,42.5037,42.5183,42.489,42.5183,82500.0
2013-09-24 15:15:00,58.05,58.07,58.02,58.03,172600.0,42.5183,42.533,42.4964,42.5037,172600.0
2013-09-24 15:20:00,58.03,58.06,58.03,58.05,55800.0,42.5037,42.5257,42.5037,42.5183,55800.0
2013-09-24 15:25:00,58.05,58.06,58.0,58.02,90900.0,42.5183,42.5257,42.4817,42.4964,90900.0
2013-09-24 15:30:00,58.03,58.06,58.02,58.02,65500.0,42.5037,42.5257,42.4964,42.4964,65500.0
2013-09-24 15:35:00,58.02,58.02,58.0,58.0,80800.0,42.4964,42.4964,42.4817,42.4817,80800.0
2013-09-24 15:40:00,58.0,58.01,57.98,58.0,123500.0,42.4817,42.489,42.4671,42.4817,123500.0
2013-09-24 15:45:00,57.99,57.99,57.9,57.91,128300.0,42.4744,42.4744,42.4085,42.4158,128300.0
2013-09-24 15:50:00,57.91,57.95,57.9,57.94,122400.0,42.4158,42.4451,42.4085,42.4378,122400.0
2013-09-24 15:55:00,57.93,57.94,57.85,57.91,246200.0,42.4304,42.4378,42.3718,42.4158,246200.0
2013-09-25 09:30:00,57.96,58.24,57.92,58.23,103100.0,42.4524,42.6575,42.4231,42.6502,103100.0
2013-09-25 09:35:00,58.21,58.25,58.07,58.23,80200.0,42.6355,42.6648,42.533,42.6502,80200.0
2013-09-25 09:40:00,58.23,58.45,58.2,58.39,264300.0,42.6502,42.8113,42.6282,42.7674,264300.0
2013-09-25 09:45:00,58.38,58.48,58.33,58.48,162800.0,42.76,42.8333,42.7234,42.8333,162800.0
2013-09-25 09:50:00,58.49,58.62,58.46,58.56,128900.0,42.8406,42.9358,42.8186,42.8919,128900.0
2013-09-25 09:55:00,58.57,58.62,58.43,58.48,67800.0,42.8992,42.9358,42.7967,42.8333,67800.0
2013-09-25 10:00:00,58.49,58.51,58.36,58.36,83900.0,42.8406,42.8553,42.7454,42.7454,83900.0
2013-09-25 10:05:00,58.37,58.38,58.27,58.27,108600.0,42.7527,42.76,42.6795,42.6795,108600.0
2013-09-25 10:10:00,58.28,58.3,58.19,58.25,88500.0,42.6868,42.7014,42.6209,42.6648,88500.0
2013-09-25 10:15:00,58.25,58.25,58.12,58.15,48700.0,42.6648,42.6648,42.5696,42.5916,48700.0
2013-09-25 10:20:00,58.16,58.18,58.1,58.17,50500.0,42.5989,42.6135,42.555,42.6062,50500.0
2013-09-25 10:25:00,58.16,58.22,58.15,58.15,71000.0,42.5989,42.6428,42.5916,42.5916,71000.0
2013-09-25 10:30:00,58.15,58.17,58.11,58.15,62800.0,42.5916,42.6062,42.5623,42.5916,62800.0
2013-09-25 10:35:00,58.15,58.16,58.13,58.14,40800.0,42.5916,42.5989,42.5769,42.5843,40800.0
2013-09-25 10:40:00,58.15,58.17,58.1,58.14,59300.0,42.5916,42.6062,42.555,42.5843,59300.0
2013-09-25 10:45:00,58.14,58.16,58.08,58.08,49800.0,42.5843,42.5989,42.5403,42.5403,49800.0
2013-09-25 10:50:00,58.08,58.09,58.05,58.08,49300.0,42.5403,42.5476,42.5183,42.5403,49300.0
2013-09-25 10:55:00,58.08,58.13,58.08,58.1,68500.0,42.5403,42.5769,42.5403,42.555,68500.0
2013-09-25 11:00:00,58.1,58.11,58.01,58.06,53900.0,42.555,42.5623,42.489,42.5257,53900.0
2013-09-25 11:05:00,58.05,58.14,58.05,58.14,25900.0,42.5183,42.5843,42.5183,42.5843,25900.0
2013-09-25 11:10:00,58.14,58.17,58.13,58.15,57800.0,42.5843,42.6062,42.5769,42.5916,57800.0
2013-09-25 11:15:00,58.15,58.32,58.15,58.28,45100.0,42.5916,42.7161,42.5916,42.6868,45100.0
2013-09-25 11:20:00,58.28,58.31,58.15,58.2,82600.0,42.6868,42.7088,42.5916,42.6282,82600.0
2013-09-25 11:25:00,58.2,58.24,58.19,58.2,59000.0,42.6282,42.6575,42.6209,42.6282,59000.0
2013-09-25 11:30:00,58.19,58.21,58.19,58.2,16400.0,42.6209,42.6355,42.6209,42.6282,16400.0
2013-09-25 11:35:00,58.21,58.21,58.18,58.19,30100.0,42.6355,42.6355,42.6135,42.6209,30100.0
2013-09-25 11:40:00,58.19,58.21,58.17,58.19,48800.0,42.6209,42.6355,42.6062,42.6209,48800.0
2013-09-25 11:45:00,58.2,58.2,58.16,58.16,37100.0,42.6282,42.6282,42.5989,42.5989,37100.0
2013-09-25 11:50:00,58.16,58.22,58.16,58.22,17100.0,42.5989,42.6428,42.5989,42.6428,17100.0
2013-09-25 11:55:00,58.22,58.24,58.16,58.16,29600.0,42.6428,42.6575,42.5989,42.5989,29600.0
2013-09-25 12:00:00,58.16,58.18,58.15,58.15,71800.0,42.5989,42.6135,42.5916,42.5916,71800.0
2013-09-25 12:05:00,58.15,58.16,58.07,58.07,47200.0,42.5916,42.5989,42.533,42.533,47200.0
2013-09-25 12:10:00,58.07,58.09,58.06,58.07,21100.0,42.533,42.5476,42.5257,42.533,21100.0
2013-09-25 12:15:00,58.08,58.08,58.0,58.03,70700.0,42.5403,42.5403,42.4817,42.5037,70700.0
2013-09-25 12:20:00,58.02,58.03,57.9,57.91,62000.0,42.4964,42.5037,42.4085,42.4158,62000.0
2013-09-25 12:25:00,57.91,57.93,57.88,57.93,43900.0,42.4158,42.4304,42.3938,42.4304,43900.0
2013-09-25 12:30:00,57.93,57.96,57.92,57.95,21600.0,42.4304,42.4524,42.4231,42.4451,21600.0
2013-09-25 12:35:00,57.96,58.01,57.95,58.01,14000.0,42.4524,42.489,42.4451,42.489,14000.0
2013-09-25 12:40:00,58.01,58.01,57.93,57.97,20300.0,42.489,42.489,42.4304,42.4597,20300.0
2013-09-25 12:45:00,57.97,58.02,57.97,58.01,29500.0,42.4597,42.4964,42.4597,42.489,29500.0
2013-09-25 12:50:00,58.01,58.01,57.93,57.93,18000.0,42.489,42.489,42.4304,42.4304,18000.0
2013-09-25 12:55:00,57.94,58.01,57.94,58.01,15400.0,42.4378,42.489,42.4378,42.489,15400.0
2013-09-25 13:00:00,58.01,58.07,58.01,58.06,18300.0,42.489,42.533,42.489,42.5257,18300.0
2013-09-25 13:05:00,58.05,58.09,58.04,58.04,34500.0,42.5183,42.5476,42.511,42.511,34500.0
2013-09-25 13:10:00,58.05,58.05,58.0,58.02,34100.0,42.5183,42.5183,42.4817,42.4964,34100.0
2013-09-25 13:15:00,58.03,58.04,57.98,58.0,20100.0,42.5037,42.511,42.4671,42.4817,20100.0
2013-09-25 13:20:00,57.99,58.0,57.97,57.98,12400.0,42.4744,42.4817,42.4597,42.4671,12400.0
2013-09-25 13:25:00,57.98,57.98,57.95,57.96,38900.0,42.4671,42.4671,42.4451,42.4524,38900.0
2013-09-25 13:30:00,57.96,57.96,57.73,57.79,136800.0,42.4524,42.4524,42.2839,42.3279,136800.0
2013-09-25 13:35:00,57.77,57.8,57.71,57.72,54400.0,42.3132,42.3352,42.2693,42.2766,54400.0
2013-09-25 13:40:00,57.72,57.74,57.65,57.67,60600.0,42.2766,42.2913,42.2254,42.24,60600.0
2013-09-25 13:45:00,57.67,57.78,57.66,57.76,20900.0,42.24,42.3206,42.2327,42.3059,20900.0
2013-09-25 13:50:00,57.76,57.77,57.64,57.71,53000.0,42.3059,42.3132,42.218,42.2693,53000.0
2013-09-25 13:55:00,57.71,57.87,57.71,57.84,92800.0,42.2693,42.3865,42.2693,42.3645,92800.0
2013-09-25 14:00:00,57.84,57.92,57.84,57.87,37000.0,42.3645,42.4231,42.3645,42.3865,37000.0
2013-09-25 14:05:00,57.87,57.9,57.79,57.81,58800.0,42.3865,42.4085,42.3279,42.3425,58800.0
2013-09-25 14:10:00,57.82,57.89,57.81,57.89,38500.0,42.3499,42.4011,42.3425,42.4011,38500.0
2013-09-25 14:15:00,57.88,57.95,57.84,57.9,36500.0,42.3938,42.4451,42.3645,42.4085,36500.0
2013-09-25 14:20:00,57.9,57.94,57.88,57.88,28000.0,42.4085,42.4378,42.3938,42.3938,28000.0
2013-09-25 14:25:00,57.87,57.93,57.87,57.88,35800.0,42.3865,42.4304,42.3865,42.3938,35800.0
2013-09-25 14:30:00,57.87,57.91,57.85,57.86,54000.0,42.3865,42.4158,42.3718,42.3792,54000.0
2013-09-25 14:35:00,57.85,57.88,57.8,57.87,30000.0,42.3718,42.3938,42.3352,42.3865,30000.0
2013-09-25 14:40:00,57.86,57.92,57.85,57.88,30500.0,42.3792,42.4231,42.3718,42.3938,30500.0
2013-09-25 14:45:00,57.88,57.93,57.88,57.9,30600.0,42.3938,42.4304,42.3938,42.4085,30600.0
2013-09-25 14:50:00,57.91,57.93,57.87,57.88,24700.0,42.4158,42.4304,42.3865,42.3938,24700.0
2013-09-25 14:55:00,57.88,57.9,57.82,57.83,39100.0,42.3938,42.4085,42.3499,42.3572,39100.0
2013-09-25 15:00:00,57.83,57.86,57.82,57.83,46600.0,42.3572,42.3792,42.3499,42.3572,46600.0
2013-09-25 15:05:00,57.82,57.86,57.8,57.86,43800.0,42.3499,42.3792,42.3352,42.3792,43800.0
2013-09-25 15:10:00,57.86,57.96,57.86,57.91,65300.0,42.3792,42.4524,42.3792,42.4158,65300.0
2013-09-25 15:15:00,57.91,57.94,57.9,57.9,44800.0,42.4158,42.4378,42.4085,42.4085,44800.0
2013-09-25 15:20:00,57.9,57.91,57.84,57.9,57600.0,42.4085,42.4158,42.3645,42.4085,57600.0
2013-09-25 15:25:00,57.89,57.9,57.82,57.87,62700.0,42.4011,42.4085,42.3499,42.3865,62700.0
2013-09-25 15:30:00,57.87,57.91,57.85,57.88,82400.0,42.3865,42.4158,42.3718,42.3938,82400.0
2013-09-25 15:35:00,57.89,57.9,57.85,57.85,45700.0,42.4011,42.4085,42.3718,42.3718,45700.0
2013-09-25 15:40:00,57.85,57.91,57.85,57.9,83500.0,42.3718,42.4158,42.3718,42.4085,83500.0
2013-09-25 15:45:00,57.89,57.91,57.85,57.88,55700.0,42.4011,42.4158,42.3718,42.3938,55700.0
2013-09-25 15:50:00,57.88,57.88,57.79,57.82,90500.0,42.3938,42.3938,42.3279,42.3499,90500.0
2013-09-25 15:55:00,57.82,57.85,57.77,57.78,224200.0,42.3499,42.3718,42.3132,42.3206,224200.0
2013-09-26 09:30:00,57.9,58.13,57.87,58.09,109900.0,42.4085,42.5769,42.3865,42.5476,109900.0
2013-09-26 09:35:00,58.09,58.3,58.07,58.07,54700.0,42.5476,42.7014,42.533,42.533,54700.0
2013-09-26 09:40:00,58.07,58.19,58.04,58.18,32800.0,42.533,42.6209,42.511,42.6135,32800.0
2013-09-26 09:45:00,58.17,58.3,58.15,58.24,105500.0,42.6062,42.7014,42.5916,42.6575,105500.0
2013-09-26 09:50:00,58.23,58.26,58.18,58.26,64500.0,42.6502,42.6721,42.6135,42.6721,64500.0
2013-09-26 09:55:00,58.24,58.26,58.18,58.26,68700.0,42.6575,42.6721,42.6135,42.6721,68700.0
2013-09-26 10:00:00,58.26,58.38,58.26,58.34,54400.0,42.6721,42.76,42.6721,42.7307,54400.0
2013-09-26 10:05:00,58.34,58.48,58.33,58.46,139600.0,42.7307,42.8333,42.7234,42.8186,139600.0
2013-09-26 10:10:00,58.45,58.57,58.42,58.53,120700.0,42.8113,42.8992,42.7893,42.8699,120700.0
2013-09-26 10:15:00,58.54,58.69,58.53,58.65,110800.0,42.8772,42.9871,42.8699,42.9578,110800.0
2013-09-26 10:20:00,58.65,58.66,58.41,58.44,154400.0,42.9578,42.9651,42.782,42.804,154400.0
2013-09-26 10:25:00,58.44,58.54,58.43,58.5,59700.0,42.804,42.8772,42.7967,42.8479,59700.0
2013-09-26 10:30:00,58.5,58.53,58.49,58.5,26000.0,42.8479,42.8699,42.8406,42.8479,26000.0
2013-09-26 10:35:00,58.5,58.55,58.49,58.52,33500.0,42.8479,42.8846,42.8406,42.8626,33500.0
2013-09-26 10:40:00,58.52,58.54,58.37,58.39,60800.0,42.8626,42.8772,42.7527,42.7674,60800.0
2013-09-26 10:45:00,58.39,58.4,58.27,58.35,65100.0,42.7674,42.7747,42.6795,42.7381,65100.0
2013-09-26 10:50:00,58.35,58.38,58.31,58.38,57300.0,42.7381,42.76,42.7088,42.76,57300.0
2013-09-26 10:55:00,58.38,58.4,58.32,58.36,38500.0,42.76,42.7747,42.7161,42.7454,38500.0
2013-09-26 11:00:00,58.35,58.37,58.24,58.25,117500.0,42.7381,42.7527,42.6575,42.6648,117500.0
2013-09-26 11:05:00,58.24,58.24,58.18,58.22,72500.0,42.6575,42.6575,42.6135,42.6428,72500.0
2013-09-26 11:10:00,58.21,58.23,58.19,58.21,44800.0,42.6355,42.6502,42.6209,42.6355,44800.0
2013-09-26 11:15:00,58.21,58.21,58.16,58.19,28900.0,42.6355,42.6355,42.5989,42.6209,28900.0
2013-09-26 11:20:00,58.18,58.21,58.1,58.2,26000.0,42.6135,42.6355,42.555,42.6282,26000.0
2013-09-26 11:25:00,58.19,58.22,58.13,58.14,27600.0,42.6209,42.6428,42.5769,42.5843,27600.0
2013-09-26 11:30:00,58.13,58.19,58.12,58.19,21200.0,42.5769,42.6209,42.5696,42.6209,21200.0
2013-09-26 11:35:00,58.19,58.21,58.17,58.19,32700.0,42.6209,42.6355,42.6062,42.6209,32700.0
2013-09-26 11:40:00,58.17,58.21,58.15,58.21,18200.0,42.6062,42.6355,42.5916,42.6355,18200.0
2013-09-26 11:45:00,58.21,58.24,58.16,58.16,29800.0,42.6355,42.6575,42.5989,42.5989,29800.0
2013-09-26 11:50:00,58.16,58.18,58.13,58.18,20500.0,42.5989,42.6135,42.5769,42.6135,20500.0
2013-09-26 11:55:00,58.17,58.18,58.11,58.12,14600.0,42.6062,42.6135,42.5623,42.5696,14600.0
2013-09-26 12:00:00,58.11,58.15,58.11,58.14,24000.0,42.5623,42.5916,42.5623,42.5843,24000.0
2013-09-26 12:05:00,58.14,58.15,58.09,58.1,18200.0,42.5843,42.5916,42.5476,42.555,18200.0
2013-09-26 12:10:00,58.1,58.15,58.09,58.15,46100.0,42.555,42.5916,42.5476,42.5916,46100.0
2013-09-26 12:15:00,58.15,58.15,58.1,58.11,27700.0,42.5916,42.5916,42.555,42.5623,27700.0
2013-09-26 12:20:00,58.12,58.15,58.11,58.15,44300.0,42.5696,42.5916,42.5623,42.5916,44300.0
2013-09-26 12:25:00,58.15,58.17,58.11,58.14,51700.0,42.5916,42.6062,42.5623,42.5843,51700.0
2013-09-26 12:30:00,58.14,58.19,58.14,58.15,30700.0,42.5843,42.6209,42.5843,42.5916,30700.0
2013-09-26 12:35:00,58.15,58.18,58.11,58.12,38000.0,42.5916,42.6135,42.5623,42.5696,38000.0
2013-09-26 12:40:00,58.12,58.17,58.12,58.17,61600.0,42.5696,42.6062,42.5696,42.6062,61600.0
2013-09-26 12:45:00,58.17,58.18,58.13,58.14,18100.0,42.6062,42.6135,42.5769,42.5843,18100.0
2013-09-26 12:50:00,58.15,58.15,58.12,58.12,45400.0,42.5916,42.5916,42.5696,42.5696,45400.0
2013-09-26 12:55:00,58.12,58.14,58.12,58.14,24100.0,42.5696,42.5843,42.5696,42.5843,24100.0
2013-09-26 13:00:00,58.14,58.15,58.09,58.11,123300.0,42.5843,42.5916,42.5476,42.5623,123300.0
2013-09-26 13:05:00,58.11,58.14,58.11,58.13,35200.0,42.5623,42.5843,42.5623,42.5769,35200.0
2013-09-26 13:10:00,58.14,58.23,58.14,58.23,50100.0,42.5843,42.6502,42.5843,42.6502,50100.0
2013-09-26 13:15:00,58.22,58.24,58.19,58.19,66700.0,42.6428,42.6575,42.6209,42.6209,66700.0
2013-09-26 13:20:00,58.19,58.2,58.15,58.2,15100.0,42.6209,42.6282,42.5916,42.6282,15100.0
2013-09-26 13:25:00,58.2,58.22,58.16,58.18,50500.0,42.6282,42.6428,42.5989,42.6135,50500.0
2013-09-26 13:30:00,58.18,58.21,58.14,58.14,60000.0,42.6135,42.6355,42.5843,42.5843,60000.0
2013-09-26 13:35:00,58.13,58.16,58.12,58.13,34800.0,42.5769,42.5989,42.5696,42.5769,34800.0
2013-09-26 13:40:00,58.13,58.16,58.09,58.1,69600.0,42.5769,42.5989,42.5476,42.555,69600.0
2013-09-26 13:45:00,58.11,58.16,58.09,58.15,40200.0,42.5623,42.5989,42.5476,42.5916,40200.0
2013-09-26 13:50:00,58.15,58.19,58.12,58.19,14700.0,42.5916,42.6209,42.5696,42.6209,14700.0
2013-09-26 13:55:00,58.19,58.2,58.15,58.15,26800.0,42.6209,42.6282,42.5916,42.5916,26800.0
2013-09-26 14:00:00,58.14,58.16,58.04,58.06,29100.0,42.5843,42.5989,42.511,42.5257,29100.0
2013-09-26 14:05:00,58.06,58.09,58.02,58.06,23700.0,42.5257,42.5476,42.4964,42.5257,23700.0
2013-09-26 14:10:00,58.07,58.1,58.03,58.08,32800.0,42.533,42.555,42.5037,42.5403,32800.0
2013-09-26 14:15:00,58.08,58.1,58.04,58.06,26400.0,42.5403,42.555,42.511,42.5257,26400.0
2013-09-26 14:20:00,58.06,58.09,58.03,58.08,20500.0,42.5257,42.5476,42.5037,42.5403,20500.0
2013-09-26 14:25:00,58.07,58.13,58.07,58.13,19700.0,42.533,42.5769,42.533,42.5769,19700.0
2013-09-26 14:30:00,58.12,58.12,58.07,58.09,61500.0,42.5696,42.5696,42.533,42.5476,61500.0
2013-09-26 14:35:00,58.09,58.11,58.06,58.09,69200.0,42.5476,42.5623,42.5257,42.5476,69200.0
2013-09-26 14:40:00,58.09,58.12,58.01,58.1,45400.0,42.5476,42.5696,42.489,42.555,45400.0
2013-09-26 14:45:00,58.09,58.09,58.06,58.07,24700.0,42.5476,42.5476,42.5257,42.533,24700.0
2013-09-26 14:50:00,58.08,58.12,58.06,58.11,33600.0,42.5403,42.5696,42.5257,42.5623,33600.0
2013-09-26 14:55:00,58.1,58.15,58.1,58.11,37300.0,42.555,42.5916,42.555,42.5623,37300.0
2013-09-26 15:00:00,58.1,58.12,58.08,58.11,35000.0,42.555,42.5696,42.5403,42.5623,35000.0
2013-09-26 15:05:00,58.11,58.13,58.09,58.11,66800.0,42.5623,42.5769,42.5476,42.5623,66800.0
2013-09-26 15:10:00,58.1,58.11,58.05,58.05,46400.0,42.555,42.5623,42.5183,42.5183,46400.0
2013-09-26 15:15:00,58.05,58.09,58.04,58.05,41200.0,42.5183,42.5476,42.511,42.5183,41200.0
2013-09-26 15:20:00,58.05,58.07,58.01,58.01,51500.0,42.5183,42.533,42.489,42.489,51500.0
2013-09-26 15:25:00,58.02,58.02,57.97,57.98,127500.0,42.4964,42.4964,42.4597,42.4671,127500.0
2013-09-26 15:30:00,57.98,58.05,57.97,58.02,75500.0,42.4671,42.5183,42.4597,42.4964,75500.0
2013-09-26 15:35:00,58.01,58.06,57.99,58.05,65700.0,42.489,42.5257,42.4744,42.5183,65700.0
2013-09-26 15:40:00,58.05,58.06,58.02,58.05,41000.0,42.5183,42.5257,42.4964,42.5183,41000.0
2013-09-26 15:45:00,58.05,58.11,58.04,58.09,121700.0,42.5183,42.5623,42.511,42.5476,121700.0
2013-09-26 15:50:00,58.09,58.13,58.07,58.11,153500.0,42.5476,42.5769,42.533,42.5623,153500.0
2013-09-26 15:55:00,58.1,58.2,58.07,58.18,360600.0,42.555,42.6282,42.533,42.6135,360600.0
2013-09-27 09:30:00,58.14,58.14,57.86,57.9,80500.0,42.5843,42.5843,42.3792,42.4085,80500.0
2013-09-27 09:35:00,57.89,58.01,57.85,57.9,34800.0,42.4011,42.489,42.3718,42.4085,34800.0
2013-09-27 09:40:00,57.88,57.96,57.85,57.92,13700.0,42.3938,42.4524,42.3718,42.4231,13700.0
2013-09-27 09:45:00,57.91,57.91,57.77,57.82,25500.0,42.4158,42.4158,42.3132,42.3499,25500.0
2013-09-27 09:50:00,57.81,57.86,57.78,57.84,18300.0,42.3425,42.3792,42.3206,42.3645,18300.0
2013-09-27 09:55:00,57.84,57.87,57.75,57.78,15600.0,42.3645,42.3865,42.2986,42.3206,15600.0
2013-09-27 10:00:00,57.78,57.86,57.7,57.77,40000.0,42.3206,42.3792,42.262,42.3132,40000.0
2013-09-27 10:05:00,57.75,57.81,57.72,57.74,36500.0,42.2986,42.3425,42.2766,42.2913,36500.0
2013-09-27 10:10:00,57.74,57.82,57.74,57.78,21500.0,42.2913,42.3499,42.2913,42.3206,21500.0
2013-09-27 10:15:00,57.79,57.87,57.75,57.77,24900.0,42.3279,42.3865,42.2986,42.3132,24900.0
2013-09-27 10:20:00,57.77,57.79,57.73,57.73,21400.0,42.3132,42.3279,42.2839,42.2839,21400.0
2013-09-27 10:25:00,57.74,57.8,57.69,57.8,56700.0,42.2913,42.3352,42.2547,42.3352,56700.0
2013-09-27 10:30:00,57.8,57.87,57.8,57.83,39000.0,42.3352,42.3865,42.3352,42.3572,39000.0
2013-09-27 10:35:00,57.84,57.87,57.77,57.79,51600.0,42.3645,42.3865,42.3132,42.3279,51600.0
2013-09-27 10:40:00,57.8,57.83,57.7,57.7,137400.0,42.3352,42.3572,42.262,42.262,137400.0
2013-09-27 10:45:00,57.71,57.75,57.68,57.72,59700.0,42.2693,42.2986,42.2473,42.2766,59700.0
2013-09-27 10:50:00,57.72,57.73,57.7,57.71,52100.0,42.2766,42.2839,42.262,42.2693,52100.0
2013-09-27 10:55:00,57.71,57.82,57.71,57.79,51500.0,42.2693,42.3499,42.2693,42.3279,51500.0
2013-09-27 11:00:00,57.8,57.81,57.75,57.76,18700.0,42.3352,42.3425,42.2986,42.3059,18700.0
2013-09-27 11:05:00,57.76,57.76,57.71,57.72,16800.0,42.3059,42.3059,42.2693,42.2766,16800.0
2013-09-27 11:10:00,57.72,57.77,57.72,57.75,17100.0,42.2766,42.3132,42.2766,42.2986,17100.0
2013-09-27 11:15:00,57.75,57.78,57.72,57.73,40900.0,42.2986,42.3206,42.2766,42.2839,40900.0
2013-09-27 11:20:00,57.73,57.77,57.7,57.75,36700.0,42.2839,42.3132,42.262,42.2986,36700.0
2013-09-27 11:25:00,57.74,57.85,57.73,57.83,28000.0,42.2913,42.3718,42.2839,42.3572,28000.0
2013-09-27 11:30:00,57.83,57.84,57.77,57.79,47900.0,42.3572,42.3645,42.3132,42.3279,47900.0
2013-09-27 11:35:00,57.79,57.9,57.78,57.88,49100.0,42.3279,42.4085,42.3206,42.3938,49100.0
2013-09-27 11:40:00,57.88,57.9,57.85,57.85,36900.0,42.3938,42.4085,42.3718,42.3718,36900.0
2013-09-27 11:45:00,57.85,57.9,57.81,57.86,58800.0,42.3718,42.4085,42.3425,42.3792,58800.0
2013-09-27 11:50:00,57.86,57.92,57.86,57.86,43200.0,42.3792,42.4231,42.3792,42.3792,43200.0
2013-09-27 11:55:00,57.87,57.95,57.87,57.94,105900.0,42.3865,42.4451,42.3865,42.4378,105900.0
2013-09-27 12:00:00,57.93,57.98,57.93,57.95,73100.0,42.4304,42.4671,42.4304,42.4451,73100.0
2013-09-27 12:05:00,57.94,57.97,57.87,57.93,69600.0,42.4378,42.4597,42.3865,42.4304,69600.0
2013-09-27 12:10:00,57.93,57.94,57.88,57.92,17400.0,42.4304,42.4378,42.3938,42.4231,17400.0
2013-09-27 12:15:00,57.92,57.97,57.92,57.96,12000.0,42.4231,42.4597,42.4231,42.4524,12000.0
2013-09-27 12:20:00,57.96,57.97,57.94,57.95,13500.0,42.4524,42.4597,42.4378,42.4451,13500.0
2013-09-27 12:25:00,57.95,57.98,57.94,57.95,16900.0,42.4451,42.4671,42.4378,42.4451,16900.0
2013-09-27 12:30:00,57.95,58.0,57.95,57.99,17200.0,42.4451,42.4817,42.4451,42.4744,17200.0
2013-09-27 12:35:00,57.99,57.99,57.95,57.95,30700.0,42.4744,42.4744,42.4451,42.4451,30700.0
2013-09-27 12:40:00,57.95,57.96,57.9,57.92,47300.0,42.4451,42.4524,42.4085,42.4231,47300.0
2013-09-27 12:45:00,57.92,57.93,57.88,57.89,19300.0,42.4231,42.4304,42.3938,42.4011,19300.0
2013-09-27 12:50:00,57.9,57.94,57.88,57.93,8200.0,42.4085,42.4378,42.3938,42.4304,8200.0
2013-09-27 12:55:00,57.94,57.95,57.92,57.94,8300.0,42.4378,42.4451,42.4231,42.4378,8300.0
2013-09-27 13:00:00,57.94,57.95,57.92,57.92,20100.0,42.4378,42.4451,42.4231,42.4231,20100.0
2013-09-27 13:05:00,57.92,57.93,57.92,57.93,8500.0,42.4231,42.4304,42.4231,42.4304,8500.0
2013-09-27 13:10:00,57.93,57.98,57.92,57.98,15300.0,42.4304,42.4671,42.4231,42.4671,15300.0
2013-09-27 13:15:00,57.98,57.99,57.94,57.94,13400.0,42.4671,42.4744,42.4378,42.4378,13400.0
2013-09-27 13:20:00,57.95,57.95,57.9,57.91,12500.0,42.4451,42.4451,42.4085,42.4158,12500.0
2013-09-27 13:25:00,57.91,57.92,57.89,57.9,20400.0,42.4158,42.4231,42.4011,42.4085,20400.0
2013-09-27 13:30:00,57.9,57.9,57.86,57.89,23700.0,42.4085,42.4085,42.3792,42.4011,23700.0
2013-09-27 13:35:00,57.89,57.9,57.87,57.88,10700.0,42.4011,42.4085,42.3865,42.3938,10700.0
2013-09-27 13:40:00,57.89,57.9,57.86,57.88,21100.0,42.4011,42.4085,42.3792,42.3938,21100.0
2013-09-27 13:45:00,57.88,57.89,57.87,57.88,10500.0,42.3938,42.4011,42.3865,42.3938,10500.0
2013-09-27 13:50:00,57.88,57.89,57.84,57.86,25700.0,42.3938,42.4011,42.3645,42.3792,25700.0
2013-09-27 13:55:00,57.87,57.88,57.84,57.85,15100.0,42.3865,42.3938,42.3645,42.3718,15100.0
2013-09-27 14:00:00,57.85,57.86,57.82,57.86,12000.0,42.3718,42.3792,42.3499,42.3792,12000.0
2013-09-27 14:05:00,57.85,57.88,57.79,57.79,28700.0,42.3718,42.3938,42.3279,42.3279,28700.0
2013-09-27 14:10:00,57.79,57.79,57.73,57.74,54700.0,42.3279,42.3279,42.2839,42.2913,54700.0
2013-09-27 14:15:00,57.73,57.73,57.66,57.67,61100.0,42.2839,42.2839,42.2327,42.24,61100.0
2013-09-27 14:20:00,57.67,57.71,57.66,57.71,27800.0,42.24,42.2693,42.2327,42.2693,27800.0
2013-09-27 14:25:00,57.7,57.75,57.7,57.72,24100.0,42.262,42.2986,42.262,42.2766,24100.0
2013-09-27 14:30:00,57.72,57.73,57.69,57.72,31700.0,42.2766,42.2839,42.2547,42.2766,31700.0
2013-09-27 14:35:00,57.71,57.72,57.67,57.71,41600.0,42.2693,42.2766,42.24,42.2693,41600.0
2013-09-27 14:40:00,57.7,57.73,57.69,57.71,42800.0,42.262,42.2839,42.2547,42.2693,42800.0
2013-09-27 14:45:00,57.72,57.75,57.72,57.74,27800.0,42.2766,42.2986,42.2766,42.2913,27800.0
2013-09-27 14:50:00,57.75,57.76,57.73,57.75,27100.0,42.2986,42.3059,42.2839,42.2986,27100.0
2013-09-27 14:55:00,57.76,57.77,57.71,57.71,38300.0,42.3059,42.3132,42.2693,42.2693,38300.0
2013-09-27 15:00:00,57.72,57.77,57.72,57.76,33700.0,42.2766,42.3132,42.2766,42.3059,33700.0
2013-09-27 15:05:00,57.76,57.78,57.73,57.76,28000.0,42.3059,42.3206,42.2839,42.3059,28000.0
2013-09-27 15:10:00,57.76,57.8,57.76,57.79,29600.0,42.3059,42.3352,42.3059,42.3279,29600.0
2013-09-27 15:15:00,57.79,57.8,57.76,57.76,35100.0,42.3279,42.3352,42.3059,42.3059,35100.0
2013-09-27 15:20:00,57.77,57.79,57.73,57.73,66700.0,42.3132,42.3279,42.2839,42.2839,66700.0
2013-09-27 15:25:00,57.74,57.79,57.73,57.76,32700.0,42.2913,42.3279,42.2839,42.3059,32700.0
2013-09-27 15:30:00,57.76,57.77,57.73,57.77,38000.0,42.3059,42.3132,42.2839,42.3132,38000.0
2013-09-27 15:35:00,57.77,57.79,57.75,57.77,68700.0,42.3132,42.3279,42.2986,42.3132,68700.0
2013-09-27 15:40:00,57.77,57.8,57.75,57.8,49900.0,42.3132,42.3352,42.2986,42.3352,49900.0
2013-09-27 15:45:00,57.8,57.83,57.73,57.73,98900.0,42.3352,42.3572,42.2839,42.2839,98900.0
2013-09-27 15:50:00,57.73,57.85,57.73,57.84,105200.0,42.2839,42.3718,42.2839,42.3645,105200.0
2013-09-27 15:55:00,57.83,57.85,57.79,57.79,164300.0,42.3572,42.3718,42.3279,42.3279,164300.0
2013-09-30 09:30:00,57.47,57.65,57.36,57.59,156800.0,42.0935,42.2254,42.0129,42.1814,156800.0
2013-09-30 09:35:00,57.6,57.61,57.43,57.46,41200.0,42.1887,42.1961,42.0642,42.0862,41200.0
2013-09-30 09:40:00,57.43,57.49,57.36,57.4,64100.0,42.0642,42.1082,42.0129,42.0422,64100.0
2013-09-30 09:45:00,57.4,57.4,57.27,57.29,84700.0,42.0422,42.0422,41.947,41.9617,84700.0
2013-09-30 09:50:00,57.29,57.3,57.2,57.27,58900.0,41.9617,41.969,41.8958,41.947,58900.0
2013-09-30 09:55:00,57.27,57.37,57.25,57.25,37300.0,41.947,42.0203,41.9324,41.9324,37300.0
2013-09-30 10:00:00,57.26,57.35,57.26,57.3,40000.0,41.9397,42.0056,41.9397,41.969,40000.0
2013-09-30 10:05:00,57.3,57.35,57.29,57.32,41200.0,41.969,42.0056,41.9617,41.9836,41200.0
2013-09-30 10:10:00,57.34,57.34,57.27,57.29,56700.0,41.9983,41.9983,41.947,41.9617,56700.0
2013-09-30 10:15:00,57.29,57.31,57.27,57.3,48300.0,41.9617,41.9763,41.947,41.969,48300.0
2013-09-30 10:20:00,57.3,57.34,57.28,57.29,57400.0,41.969,41.9983,41.9544,41.9617,57400.0
2013-09-30 10:25:00,57.28,57.33,57.28,57.29,64800.0,41.9544,41.991,41.9544,41.9617,64800.0
2013-09-30 10:30:00,57.29,57.4,57.29,57.34,157200.0,41.9617,42.0422,41.9617,41.9983,157200.0
2013-09-30 10:35:00,57.35,57.37,57.28,57.31,44700.0,42.0056,42.0203,41.9544,41.9763,44700.0
2013-09-30 10:40:00,57.3,57.41,57.27,57.4,80700.0,41.969,42.0496,41.947,42.0422,80700.0
2013-09-30 10:45:00,57.4,57.46,57.38,57.41,42600.0,42.0422,42.0862,42.0276,42.0496,42600.0
2013-09-30 10:50:00,57.41,57.46,57.38,57.46,36400.0,42.0496,42.0862,42.0276,42.0862,36400.0
2013-09-30 10:55:00,57.46,57.49,57.39,57.48,27400.0,42.0862,42.1082,42.0349,42.1008,27400.0
2013-09-30 11:00:00,57.48,57.53,57.47,57.48,50100.0,42.1008,42.1375,42.0935,42.1008,50100.0
2013-09-30 11:05:00,57.47,57.54,57.43,57.43,27600.0,42.0935,42.1448,42.0642,42.0642,27600.0
2013-09-30 11:10:00,57.44,57.47,57.37,57.37,32300.0,42.0715,42.0935,42.0203,42.0203,32300.0
2013-09-30 11:15:00,57.38,57.46,57.38,57.43,72600.0,42.0276,42.0862,42.0276,42.0642,72600.0
2013-09-30 11:20:00,57.43,57.45,57.38,57.41,33100.0,42.0642,42.0789,42.0276,42.0496,33100.0
2013-09-30 11:25:00,57.42,57.47,57.4,57.43,28300.0,42.0569,42.0935,42.0422,42.0642,28300.0
2013-09-30 11:30:00,57.43,57.49,57.42,57.42,41000.0,42.0642,42.1082,42.0569,42.0569,41000.0
2013-09-30 11:35:00,57.43,57.47,57.39,57.45,31400.0,42.0642,42.0935,42.0349,42.0789,31400.0
2013-09-30 11:40:00,57.46,57.49,57.43,57.46,25300.0,42.0862,42.1082,42.0642,42.0862,25300.0
2013-09-30 11:45:00,57.47,57.5,57.43,57.43,44400.0,42.0935,42.1155,42.0642,42.0642,44400.0
2013-09-30 11:50:00,57.43,57.46,57.39,57.43,17700.0,42.0642,42.0862,42.0349,42.0642,17700.0
2013-09-30 11:55:00,57.43,57.47,57.41,57.44,18700.0,42.0642,42.0935,42.0496,42.0715,18700.0
2013-09-30 12:00:00,57.45,57.46,57.41,57.43,19500.0,42.0789,42.0862,42.0496,42.0642,19500.0
2013-09-30 12:05:00,57.44,57.48,57.36,57.37,31400.0,42.0715,42.1008,42.0129,42.0203,31400.0
2013-09-30 12:10:00,57.36,57.38,57.32,57.34,22300.0,42.0129,42.0276,41.9836,41.9983,22300.0
2013-09-30 12:15:00,57.34,57.37,57.29,57.36,42000.0,41.9983,42.0203,41.9617,42.0129,42000.0
2013-09-30 12:20:00,57.36,57.38,57.33,57.35,20700.0,42.0129,42.0276,41.991,42.0056,20700.0
2013-09-30 12:25:00,57.35,57.42,57.35,57.42,21500.0,42.0056,42.0569,42.0056,42.0569,21500.0
2013-09-30 12:30:00,57.41,57.47,57.4,57.44,37200.0,42.0496,42.0935,42.0422,42.0715,37200.0
2013-09-30 12:35:00,57.45,57.45,57.37,57.38,27300.0,42.0789,42.0789,42.0203,42.0276,27300.0
2013-09-30 12:40:00,57.38,57.47,57.37,57.42,20300.0,42.0276,42.0935,42.0203,42.0569,20300.0
2013-09-30 12:45:00,57.43,57.45,57.41,57.41,15500.0,42.0642,42.0789,42.0496,42.0496,15500.0
2013-09-30 12:50:00,57.41,57.45,57.39,57.39,32700.0,42.0496,42.0789,42.0349,42.0349,32700.0
2013-09-30 12:55:00,57.39,57.41,57.37,57.38,19900.0,42.0349,42.0496,42.0203,42.0276,19900.0
2013-09-30 13:00:00,57.39,57.45,57.39,57.41,40700.0,42.0349,42.0789,42.0349,42.0496,40700.0
2013-09-30 13:05:00,57.41,57.46,57.4,57.43,55400.0,42.0496,42.0862,42.0422,42.0642,55400.0
2013-09-30 13:10:00,57.43,57.47,57.43,57.47,32100.0,42.0642,42.0935,42.0642,42.0935,32100.0
2013-09-30 13:15:00,57.47,57.56,57.44,57.54,52300.0,42.0935,42.1594,42.0715,42.1448,52300.0
2013-09-30 13:20:00,57.54,57.54,57.43,57.44,76200.0,42.1448,42.1448,42.0642,42.0715,76200.0
2013-09-30 13:25:00,57.45,57.47,57.4,57.43,20200.0,42.0789,42.0935,42.0422,42.0642,20200.0
2013-09-30 13:30:00,57.43,57.5,57.42,57.48,40300.0,42.0642,42.1155,42.0569,42.1008,40300.0
2013-09-30 13:35:00,57.48,57.51,57.4,57.41,41600.0,42.1008,42.1228,42.0422,42.0496,41600.0
2013-09-30 13:40:00,57.43,57.47,57.42,57.42,22300.0,42.0642,42.0935,42.0569,42.0569,22300.0
2013-09-30 13:45:00,57.43,57.46,57.41,57.41,23000.0,42.0642,42.0862,42.0496,42.0496,23000.0
2013-09-30 13:50:00,57.42,57.42,57.34,57.34,34300.0,42.0569,42.0569,41.9983,41.9983,34300.0
2013-09-30 13:55:00,57.34,57.35,57.26,57.31,90300.0,41.9983,42.0056,41.9397,41.9763,90300.0
2013-09-30 14:00:00,57.3,57.35,57.26,57.33,61100.0,41.969,42.0056,41.9397,41.991,61100.0
2013-09-30 14:05:00,57.32,57.35,57.27,57.34,37100.0,41.9836,42.0056,41.947,41.9983,37100.0
2013-09-30 14:10:00,57.35,57.37,57.31,57.34,63200.0,42.0056,42.0203,41.9763,41.9983,63200.0
2013-09-30 14:15:00,57.34,57.35,57.27,57.3,44200.0,41.9983,42.0056,41.947,41.969,44200.0
2013-09-30 14:20:00,57.29,57.29,57.23,57.27,53800.0,41.9617,41.9617,41.9177,41.947,53800.0
2013-09-30 14:25:00,57.28,57.29,57.21,57.22,67900.0,41.9544,41.9617,41.9031,41.9104,67900.0
2013-09-30 14:30:00,57.22,57.29,57.22,57.27,79400.0,41.9104,41.9617,41.9104,41.947,79400.0
2013-09-30 14:35:00,57.28,57.28,57.21,57.25,116600.0,41.9544,41.9544,41.9031,41.9324,116600.0
2013-09-30 14:40:00,57.24,57.27,57.21,57.26,77200.0,41.9251,41.947,41.9031,41.9397,77200.0
2013-09-30 14:45:00,57.24,57.32,57.24,57.32,37300.0,41.9251,41.9836,41.9251,41.9836,37300.0
2013-09-30 14:50:00,57.31,57.31,57.25,57.28,128500.0,41.9763,41.9763,41.9324,41.9544,128500.0
2013-09-30 14:55:00,57.27,57.3,57.23,57.26,76300.0,41.947,41.969,41.9177,41.9397,76300.0
2013-09-30 15:00:00,57.25,57.25,57.15,57.16,104600.0,41.9324,41.9324,41.8591,41.8665,104600.0
2013-09-30 15:05:00,57.17,57.21,57.12,57.14,91600.0,41.8738,41.9031,41.8372,41.8518,91600.0
2013-09-30 15:10:00,57.14,57.14,57.0,57.02,152500.0,41.8518,41.8518,41.7493,41.7639,152500.0
2013-09-30 15:15:00,57.03,57.08,56.97,57.03,186800.0,41.7712,41.8079,41.7273,41.7712,186800.0
2013-09-30 15:20:00,57.04,57.05,56.96,56.98,98300.0,41.7786,41.7859,41.72,41.7346,98300.0
2013-09-30 15:25:00,56.99,57.02,56.95,56.97,116000.0,41.7419,41.7639,41.7126,41.7273,116000.0
2013-09-30 15:30:00,56.97,56.98,56.84,56.87,197100.0,41.7273,41.7346,41.6321,41.654,197100.0
2013-09-30 15:35:00,56.88,56.92,56.77,56.78,295100.0,41.6614,41.6907,41.5808,41.5881,295100.0
2013-09-30 15:40:00,56.78,56.82,56.76,56.77,261000.0,41.5881,41.6174,41.5735,41.5808,261000.0
2013-09-30 15:45:00,56.76,56.78,56.68,56.7,481100.0,41.5735,41.5881,41.5149,41.5295,481100.0
2013-09-30 15:50:00,56.7,56.78,56.7,56.75,425900.0,41.5295,41.5881,41.5295,41.5662,425900.0
2013-09-30 15:55:00,56.76,56.77,56.71,56.76,674400.0,41.5735,41.5808,41.5369,41.5735,674400.0
2013-10-01 09:30:00,56.76,57.4,56.76,57.27,235000.0,41.5735,42.0422,41.5735,41.947,235000.0
2013-10-01 09:35:00,57.28,57.33,56.94,56.97,175600.0,41.9544,41.991,41.7053,41.7273,175600.0
2013-10-01 09:40:00,56.98,57.16,56.96,57.09,145300.0,41.7346,41.8665,41.72,41.8152,145300.0
2013-10-01 09:45:00,57.08,57.19,56.95,57.11,230000.0,41.8079,41.8884,41.7126,41.8298,230000.0
2013-10-01 09:50:00,57.12,57.27,57.09,57.24,187600.0,41.8372,41.947,41.8152,41.9251,187600.0
2013-10-01 09:55:00,57.24,57.31,57.13,57.31,145400.0,41.9251,41.9763,41.8445,41.9763,145400.0
2013-10-01 10:00:00,57.31,57.64,57.31,57.61,117400.0,41.9763,42.218,41.9763,42.1961,117400.0
2013-10-01 10:05:00,57.61,57.62,57.37,57.42,138100.0,42.1961,42.2034,42.0203,42.0569,138100.0
2013-10-01 10:10:00,57.42,57.52,57.39,57.48,196600.0,42.0569,42.1301,42.0349,42.1008,196600.0
2013-10-01 10:15:00,57.49,57.7,57.49,57.68,89500.0,42.1082,42.262,42.1082,42.2473,89500.0
2013-10-01 10:20:00,57.68,57.69,57.6,57.61,73400.0,42.2473,42.2547,42.1887,42.1961,73400.0
2013-10-01 10:25:00,57.61,57.64,57.54,57.59,64000.0,42.1961,42.218,42.1448,42.1814,64000.0
2013-10-01 10:30:00,57.59,57.71,57.59,57.7,71700.0,42.1814,42.2693,42.1814,42.262,71700.0
2013-10-01 10:35:00,57.69,57.69,57.59,57.64,62300.0,42.2547,42.2547,42.1814,42.218,62300.0
2013-10-01 10:40:00,57.64,57.75,57.6,57.74,81300.0,42.218,42.2986,42.1887,42.2913,81300.0
2013-10-01 10:45:00,57.74,57.78,57.72,57.73,86200.0,42.2913,42.3206,42.2766,42.2839,86200.0
2013-10-01 10:50:00,57.73,57.75,57.66,57.7,48400.0,42.2839,42.2986,42.2327,42.262,48400.0
2013-10-01 10:55:00,57.69,57.73,57.67,57.72,64100.0,42.2547,42.2839,42.24,42.2766,64100.0
2013-10-01 11:00:00,57.72,57.72,57.7,57.7,45100.0,42.2766,42.2766,42.262,42.262,45100.0
2013-10-01 11:05:00,57.7,57.74,57.7,57.73,70500.0,42.262,42.2913,42.262,42.2839,70500.0
2013-10-01 11:10:00,57.72,57.8,57.71,57.76,53500.0,42.2766,42.3352,42.2693,42.3059,53500.0
2013-10-01 11:15:00,57.76,57.8,57.73,57.8,42600.0,42.3059,42.3352,42.2839,42.3352,42600.0
2013-10-01 11:20:00,57.8,57.87,57.79,57.82,31800.0,42.3352,42.3865,42.3279,42.3499,31800.0
2013-10-01 11:25:00,57.81,57.82,57.71,57.73,34200.0,42.3425,42.3499,42.2693,42.2839,34200.0
2013-10-01 11:30:00,57.73,57.83,57.73,57.83,25600.0,42.2839,42.3572,42.2839,42.3572,25600.0
2013-10-01 11:35:00,57.82,57.88,57.81,57.88,23000.0,42.3499,42.3938,42.3425,42.3938,23000.0
2013-10-01 11:40:00,57.88,57.93,57.85,57.85,40600.0,42.3938,42.4304,42.3718,42.3718,40600.0
2013-10-01 11:45:00,57.86,57.87,57.82,57.82,36300.0,42.3792,42.3865,42.3499,42.3499,36300.0
2013-10-01 11:50:00,57.82,57.86,57.8,57.8,31100.0,42.3499,42.3792,42.3352,42.3352,31100.0
2013-10-01 11:55:00,57.79,57.83,57.79,57.79,30700.0,42.3279,42.3572,42.3279,42.3279,30700.0
2013-10-01 12:00:00,57.79,57.8,57.76,57.76,21100.0,42.3279,42.3352,42.3059,42.3059,21100.0
2013-10-01 12:05:00,57.76,57.77,57.72,57.73,21400.0,42.3059,42.3132,42.2766,42.2839,21400.0
2013-10-01 12:10:00,57.74,57.76,57.74,57.74,22600.0,42.2913,42.3059,42.2913,42.2913,22600.0
2013-10-01 12:15:00,57.73,57.73,57.66,57.67,41700.0,42.2839,42.2839,42.2327,42.24,41700.0
2013-10-01 12:20:00,57.68,57.68,57.62,57.63,36200.0,42.2473,42.2473,42.2034,42.2107,36200.0
2013-10-01 12:25:00,57.63,57.7,57.6,57.66,38700.0,42.2107,42.262,42.1887,42.2327,38700.0
2013-10-01 12:30:00,57.66,57.68,57.6,57.6,28400.0,42.2327,42.2473,42.1887,42.1887,28400.0
2013-10-01 12:35:00,57.61,57.64,57.57,57.57,32000.0,42.1961,42.218,42.1668,42.1668,32000.0
2013-10-01 12:40:00,57.57,57.6,57.54,57.57,36200.0,42.1668,42.1887,42.1448,42.1668,36200.0
2013-10-01 12:45:00,57.58,57.64,57.56,57.56,59000.0,42.1741,42.218,42.1594,42.1594,59000.0
2013-10-01 12:50:00,57.56,57.59,57.55,57.59,30600.0,42.1594,42.1814,42.1521,42.1814,30600.0
2013-10-01 12:55:00,57.58,57.59,57.55,57.55,20800.0,42.1741,42.1814,42.1521,42.1521,20800.0
2013-10-01 13:00:00,57.55,57.59,57.52,57.53,52200.0,42.1521,42.1814,42.1301,42.1375,52200.0
2013-10-01 13:05:00,57.53,57.54,57.33,57.4,166400.0,42.1375,42.1448,41.991,42.0422,166400.0
2013-10-01 13:10:00,57.41,57.51,57.41,57.49,30200.0,42.0496,42.1228,42.0496,42.1082,30200.0
2013-10-01 13:15:00,57.48,57.51,57.43,57.43,38100.0,42.1008,42.1228,42.0642,42.0642,38100.0
2013-10-01 13:20:00,57.44,57.45,57.35,57.4,42500.0,42.0715,42.0789,42.0056,42.0422,42500.0
2013-10-01 13:25:00,57.39,57.4,57.37,57.38,40800.0,42.0349,42.0422,42.0203,42.0276,40800.0
2013-10-01 13:30:00,57.39,57.4,57.36,57.38,30100.0,42.0349,42.0422,42.0129,42.0276,30100.0
2013-10-01 13:35:00,57.38,57.38,57.3,57.31,40700.0,42.0276,42.0276,41.969,41.9763,40700.0
2013-10-01 13:40:00,57.3,57.34,57.28,57.31,85100.0,41.969,41.9983,41.9544,41.9763,85100.0
2013-10-01 13:45:00,57.31,57.35,57.31,57.35,30700.0,41.9763,42.0056,41.9763,42.0056,30700.0
2013-10-01 13:50:00,57.35,57.41,57.35,57.4,32800.0,42.0056,42.0496,42.0056,42.0422,32800.0
2013-10-01 13:55:00,57.41,57.49,57.4,57.47,53700.0,42.0496,42.1082,42.0422,42.0935,53700.0
2013-10-01 14:00:00,57.48,57.48,57.34,57.35,60700.0,42.1008,42.1008,41.9983,42.0056,60700.0
2013-10-01 14:05:00,57.34,57.35,57.31,57.33,31700.0,41.9983,42.0056,41.9763,41.991,31700.0
2013-10-01 14:10:00,57.32,57.33,57.29,57.3,49900.0,41.9836,41.991,41.9617,41.969,49900.0
2013-10-01 14:15:00,57.3,57.35,57.29,57.35,51300.0,41.969,42.0056,41.9617,42.0056,51300.0
2013-10-01 14:20:00,57.35,57.4,57.34,57.36,63200.0,42.0056,42.0422,41.9983,42.0129,63200.0
2013-10-01 14:25:00,57.36,57.36,57.3,57.34,32100.0,42.0129,42.0129,41.969,41.9983,32100.0
2013-10-01 14:30:00,57.33,57.38,57.33,57.35,42800.0,41.991,42.0276,41.991,42.0056,42800.0
2013-10-01 14:35:00,57.36,57.36,57.29,57.34,50600.0,42.0129,42.0129,41.9617,41.9983,50600.0
2013-10-01 14:40:00,57.34,57.38,57.3,57.34,54100.0,41.9983,42.0276,41.969,41.9983,54100.0
2013-10-01 14:45:00,57.34,57.39,57.31,57.38,34100.0,41.9983,42.0349,41.9763,42.0276,34100.0
2013-10-01 14:50:00,57.38,57.45,57.38,57.45,47800.0,42.0276,42.0789,42.0276,42.0789,47800.0
2013-10-01 14:55:00,57.44,57.52,57.44,57.48,269300.0,42.0715,42.1301,42.0715,42.1008,269300.0
2013-10-01 15:00:00,57.47,57.48,57.45,57.48,36700.0,42.0935,42.1008,42.0789,42.1008,36700.0
2013-10-01 15:05:00,57.48,57.48,57.42,57.46,92400.0,42.1008,42.1008,42.0569,42.0862,92400.0
2013-10-01 15:10:00,57.46,57.46,57.41,57.41,77200.0,42.0862,42.0862,42.0496,42.0496,77200.0
2013-10-01 15:15:00,57.41,57.43,57.39,57.4,89800.0,42.0496,42.0642,42.0349,42.0422,89800.0
2013-10-01 15:20:00,57.4,57.4,57.34,57.36,69200.0,42.0422,42.0422,41.9983,42.0129,69200.0
2013-10-01 15:25:00,57.36,57.4,57.34,57.4,71200.0,42.0129,42.0422,41.9983,42.0422,71200.0
2013-10-01 15:30:00,57.4,57.44,57.38,57.42,110500.0,42.0422,42.0715,42.0276,42.0569,110500.0
2013-10-01 15:35:00,57.42,57.44,57.4,57.43,108400.0,42.0569,42.0715,42.0422,42.0642,108400.0
2013-10-01 15:40:00,57.43,57.51,57.42,57.5,86800.0,42.0642,42.1228,42.0569,42.1155,86800.0
2013-10-01 15:45:00,57.51,57.52,57.43,57.51,161300.0,42.1228,42.1301,42.0642,42.1228,161300.0
2013-10-01 15:50:00,57.51,57.53,57.35,57.35,231600.0,42.1228,42.1375,42.0056,42.0056,231600.0
2013-10-01 15:55:00,57.35,57.56,57.34,57.56,324900.0,42.0056,42.1594,41.9983,42.1594,324900.0
2013-10-02 09:30:00,57.16,57.2,56.77,56.82,131700.0,41.8665,41.8958,41.5808,41.6174,131700.0
2013-10-02 09:35:00,56.8,57.03,56.79,57.02,52800.0,41.6028,41.7712,41.5955,41.7639,52800.0
2013-10-02 09:40:00,57.02,57.02,56.86,56.91,64700.0,41.7639,41.7639,41.6467,41.6833,64700.0
2013-10-02 09:45:00,56.9,56.98,56.89,56.96,64400.0,41.676,41.7346,41.6687,41.72,64400.0
2013-10-02 09:50:00,56.96,56.97,56.85,56.89,51400.0,41.72,41.7273,41.6394,41.6687,51400.0
2013-10-02 09:55:00,56.9,56.93,56.86,56.86,49000.0,41.676,41.698,41.6467,41.6467,49000.0
2013-10-02 10:00:00,56.85,56.92,56.84,56.9,61500.0,41.6394,41.6907,41.6321,41.676,61500.0
2013-10-02 10:05:00,56.9,56.91,56.77,56.83,73400.0,41.676,41.6833,41.5808,41.6248,73400.0
2013-10-02 10:10:00,56.82,56.89,56.77,56.87,67500.0,41.6174,41.6687,41.5808,41.654,67500.0
2013-10-02 10:15:00,56.87,56.88,56.74,56.78,90600.0,41.654,41.6614,41.5588,41.5881,90600.0
2013-10-02 10:20:00,56.78,56.8,56.68,56.76,60700.0,41.5881,41.6028,41.5149,41.5735,60700.0
2013-10-02 10:25:00,56.76,56.76,56.66,56.71,91800.0,41.5735,41.5735,41.5002,41.5369,91800.0
2013-10-02 10:30:00,56.71,56.74,56.7,56.72,66800.0,41.5369,41.5588,41.5295,41.5442,66800.0
2013-10-02 10:35:00,56.72,56.83,56.71,56.82,56800.0,41.5442,41.6248,41.5369,41.6174,56800.0
2013-10-02 10:40:00,56.82,56.82,56.75,56.76,76100.0,41.6174,41.6174,41.5662,41.5735,76100.0
2013-10-02 10:45:00,56.76,56.76,56.66,56.66,77800.0,41.5735,41.5735,41.5002,41.5002,77800.0
2013-10-02 10:50:00,56.67,56.72,56.66,56.7,141700.0,41.5076,41.5442,41.5002,41.5295,141700.0
2013-10-02 10:55:00,56.7,56.75,56.66,56.67,81800.0,41.5295,41.5662,41.5002,41.5076,81800.0
2013-10-02 11:00:00,56.68,56.69,56.61,56.61,83400.0,41.5149,41.5222,41.4636,41.4636,83400.0
2013-10-02 11:05:00,56.61,56.68,56.6,56.67,68000.0,41.4636,41.5149,41.4563,41.5076,68000.0
2013-10-02 11:10:00,56.68,56.74,56.67,56.68,74400.0,41.5149,41.5588,41.5076,41.5149,74400.0
2013-10-02 11:15:00,56.68,56.71,56.68,56.69,109700.0,41.5149,41.5369,41.5149,41.5222,109700.0
2013-10-02 11:20:00,56.69,56.73,56.66,56.73,91100.0,41.5222,41.5515,41.5002,41.5515,91100.0
2013-10-02 11:25:00,56.73,56.75,56.73,56.73,55800.0,41.5515,41.5662,41.5515,41.5515,55800.0
2013-10-02 11:30:00,56.74,56.81,56.74,56.8,83700.0,41.5588,41.6101,41.5588,41.6028,83700.0
2013-10-02 11:35:00,56.8,56.85,56.79,56.83,70900.0,41.6028,41.6394,41.5955,41.6248,70900.0
2013-10-02 11:40:00,56.84,56.84,56.7,56.81,93900.0,41.6321,41.6321,41.5295,41.6101,93900.0
2013-10-02 11:45:00,56.8,56.89,56.8,56.88,19700.0,41.6028,41.6687,41.6028,41.6614,19700.0
2013-10-02 11:50:00,56.89,56.97,56.89,56.97,38000.0,41.6687,41.7273,41.6687,41.7273,38000.0
2013-10-02 11:55:00,56.97,56.98,56.94,56.94,31800.0,41.7273,41.7346,41.7053,41.7053,31800.0
2013-10-02 12:00:00,56.94,56.95,56.88,56.9,110200.0,41.7053,41.7126,41.6614,41.676,110200.0
2013-10-02 12:05:00,56.88,56.92,56.88,56.91,27700.0,41.6614,41.6907,41.6614,41.6833,27700.0
2013-10-02 12:10:00,56.92,56.96,56.86,56.88,32300.0,41.6907,41.72,41.6467,41.6614,32300.0
2013-10-02 12:15:00,56.89,56.97,56.88,56.95,27400.0,41.6687,41.7273,41.6614,41.7126,27400.0
2013-10-02 12:20:00,56.96,56.98,56.96,56.96,29900.0,41.72,41.7346,41.72,41.72,29900.0
2013-10-02 12:25:00,56.97,56.97,56.91,56.92,37700.0,41.7273,41.7273,41.6833,41.6907,37700.0
2013-10-02 12:30:00,56.92,56.94,56.91,56.91,26200.0,41.6907,41.7053,41.6833,41.6833,26200.0
2013-10-02 12:35:00,56.92,56.99,56.92,56.97,36800.0,41.6907,41.7419,41.6907,41.7273,36800.0
2013-10-02 12:40:00,56.98,57.02,56.97,57.0,165900.0,41.7346,41.7639,41.7273,41.7493,165900.0
2013-10-02 12:45:00,57.01,57.01,56.95,56.97,31600.0,41.7566,41.7566,41.7126,41.7273,31600.0
2013-10-02 12:50:00,56.97,57.0,56.97,57.0,18900.0,41.7273,41.7493,41.7273,41.7493,18900.0
2013-10-02 12:55:00,56.99,57.0,56.97,56.98,25100.0,41.7419,41.7493,41.7273,41.7346,25100.0
2013-10-02 13:00:00,56.98,57.0,56.95,56.96,56800.0,41.7346,41.7493,41.7126,41.72,56800.0
2013-10-02 13:05:00,56.97,57.0,56.95,56.96,65900.0,41.7273,41.7493,41.7126,41.72,65900.0
2013-10-02 13:10:00,56.96,56.96,56.91,56.91,33100.0,41.72,41.72,41.6833,41.6833,33100.0
2013-10-02 13:15:00,56.91,56.95,56.91,56.91,35700.0,41.6833,41.7126,41.6833,41.6833,35700.0
2013-10-02 13:20:00,56.9,56.95,56.9,56.95,42600.0,41.676,41.7126,41.676,41.7126,42600.0
2013-10-02 13:25:00,56.95,56.97,56.93,56.95,87000.0,41.7126,41.7273,41.698,41.7126,87000.0
2013-10-02 13:30:00,56.94,56.95,56.92,56.93,34100.0,41.7053,41.7126,41.6907,41.698,34100.0
2013-10-02 13:35:00,56.93,56.95,56.92,56.92,78800.0,41.698,41.7126,41.6907,41.6907,78800.0
2013-10-02 13:40:00,56.92,56.95,56.9,56.9,38400.0,41.6907,41.7126,41.676,41.676,38400.0
2013-10-02 13:45:00,56.9,56.95,56.9,56.93,40500.0,41.676,41.7126,41.676,41.698,40500.0
2013-10-02 13:50:00,56.93,56.95,56.92,56.95,37100.0,41.698,41.7126,41.6907,41.7126,37100.0
2013-10-02 13:55:00,56.95,56.95,56.89,56.9,59500.0,41.7126,41.7126,41.6687,41.676,59500.0
2013-10-02 14:00:00,56.9,56.95,56.85,56.91,42400.0,41.676,41.7126,41.6394,41.6833,42400.0
2013-10-02 14:05:00,56.92,56.94,56.88,56.93,33200.0,41.6907,41.7053,41.6614,41.698,33200.0
2013-10-02 14:10:00,56.94,56.95,56.85,56.86,57200.0,41.7053,41.7126,41.6394,41.6467,57200.0
2013-10-02 14:15:00,56.86,56.89,56.86,56.88,38400.0,41.6467,41.6687,41.6467,41.6614,38400.0
2013-10-02 14:20:00,56.89,56.95,56.88,56.95,75700.0,41.6687,41.7126,41.6614,41.7126,75700.0
2013-10-02 14:25:00,56.95,56.95,56.91,56.94,50200.0,41.7126,41.7126,41.6833,41.7053,50200.0
2013-10-02 14:30:00,56.93,56.95,56.91,56.94,35900.0,41.698,41.7126,41.6833,41.7053,35900.0
2013-10-02 14:35:00,56.94,56.95,56.88,56.9,42400.0,41.7053,41.7126,41.6614,41.676,42400.0
2013-10-02 14:40:00,56.89,56.92,56.89,56.89,43300.0,41.6687,41.6907,41.6687,41.6687,43300.0
2013-10-02 14:45:00,56.9,56.91,56.86,56.88,60600.0,41.676,41.6833,41.6467,41.6614,60600.0
2013-10-02 14:50:00,56.87,56.93,56.86,56.87,36300.0,41.654,41.698,41.6467,41.654,36300.0
2013-10-02 14:55:00,56.87,56.92,56.84,56.88,54200.0,41.654,41.6907,41.6321,41.6614,54200.0
2013-10-02 15:00:00,56.88,56.93,56.88,56.91,54400.0,41.6614,41.698,41.6614,41.6833,54400.0
2013-10-02 15:05:00,56.91,56.96,56.91,56.95,86000.0,41.6833,41.72,41.6833,41.7126,86000.0
2013-10-02 15:10:00,56.95,56.98,56.93,56.95,168100.0,41.7126,41.7346,41.698,41.7126,168100.0
2013-10-02 15:15:00,56.94,56.96,56.91,56.95,51600.0,41.7053,41.72,41.6833,41.7126,51600.0
2013-10-02 15:20:00,56.95,56.96,56.92,56.95,86000.0,41.7126,41.72,41.6907,41.7126,86000.0
2013-10-02 15:25:00,56.95,56.96,56.94,56.95,85000.0,41.7126,41.72,41.7053,41.7126,85000.0
2013-10-02 15:30:00,56.95,56.96,56.92,56.95,173300.0,41.7126,41.72,41.6907,41.7126,173300.0
2013-10-02 15:35:00,56.94,56.95,56.92,56.95,110500.0,41.7053,41.7126,41.6907,41.7126,110500.0
2013-10-02 15:40:00,56.95,56.95,56.93,56.95,92300.0,41.7126,41.7126,41.698,41.7126,92300.0
2013-10-02 15:45:00,56.94,56.95,56.9,56.94,190000.0,41.7053,41.7126,41.676,41.7053,190000.0
2013-10-02 15:50:00,56.94,56.99,56.94,56.97,177300.0,41.7053,41.7419,41.7053,41.7273,177300.0
2013-10-02 15:55:00,56.97,57.1,56.97,57.08,375500.0,41.7273,41.8225,41.7273,41.8079,375500.0
2013-10-03 09:30:00,57.19,57.28,57.05,57.2,205600.0,41.8884,41.9544,41.7859,41.8958,205600.0
2013-10-03 09:35:00,57.2,57.2,57.15,57.16,113900.0,41.8958,41.8958,41.8591,41.8665,113900.0
2013-10-03 09:40:00,57.15,57.2,57.13,57.15,53000.0,41.8591,41.8958,41.8445,41.8591,53000.0
2013-10-03 09:45:00,57.15,57.19,57.04,57.05,47200.0,41.8591,41.8884,41.7786,41.7859,47200.0
2013-10-03 09:50:00,57.06,57.07,56.93,56.95,106300.0,41.7932,41.8005,41.698,41.7126,106300.0
2013-10-03 09:55:00,56.95,57.03,56.94,56.99,124500.0,41.7126,41.7712,41.7053,41.7419,124500.0
2013-10-03 10:00:00,56.99,57.0,56.82,56.86,184800.0,41.7419,41.7493,41.6174,41.6467,184800.0
2013-10-03 10:05:00,56.85,56.89,56.79,56.82,75800.0,41.6394,41.6687,41.5955,41.6174,75800.0
2013-10-03 10:10:00,56.81,56.82,56.77,56.78,104200.0,41.6101,41.6174,41.5808,41.5881,104200.0
2013-10-03 10:15:00,56.79,56.82,56.78,56.8,91900.0,41.5955,41.6174,41.5881,41.6028,91900.0
2013-10-03 10:20:00,56.8,56.8,56.58,56.64,132000.0,41.6028,41.6028,41.4416,41.4856,132000.0
2013-10-03 10:25:00,56.64,56.68,56.59,56.6,142000.0,41.4856,41.5149,41.449,41.4563,142000.0
2013-10-03 10:30:00,56.6,56.63,56.51,56.62,95500.0,41.4563,41.4783,41.3904,41.4709,95500.0
2013-10-03 10:35:00,56.62,56.68,56.59,56.64,62600.0,41.4709,41.5149,41.449,41.4856,62600.0
2013-10-03 10:40:00,56.65,56.67,56.59,56.6,66200.0,41.4929,41.5076,41.449,41.4563,66200.0
2013-10-03 10:45:00,56.61,56.62,56.48,56.53,228200.0,41.4636,41.4709,41.3684,41.405,228200.0
2013-10-03 10:50:00,56.52,56.56,56.47,56.49,72300.0,41.3977,41.427,41.3611,41.3757,72300.0
2013-10-03 10:55:00,56.48,56.51,56.44,56.5,88400.0,41.3684,41.3904,41.3391,41.383,88400.0
2013-10-03 11:00:00,56.5,56.57,56.49,56.51,50400.0,41.383,41.4343,41.3757,41.3904,50400.0
2013-10-03 11:05:00,56.51,56.63,56.5,56.63,59100.0,41.3904,41.4783,41.383,41.4783,59100.0
2013-10-03 11:10:00,56.63,56.65,56.57,56.59,45600.0,41.4783,41.4929,41.4343,41.449,45600.0
2013-10-03 11:15:00,56.58,56.61,56.52,56.54,65600.0,41.4416,41.4636,41.3977,41.4123,65600.0
2013-10-03 11:20:00,56.53,56.61,56.53,56.59,37400.0,41.405,41.4636,41.405,41.449,37400.0
2013-10-03 11:25:00,56.59,56.59,56.46,56.48,66800.0,41.449,41.449,41.3537,41.3684,66800.0
2013-10-03 11:30:00,56.48,56.59,56.46,56.57,242200.0,41.3684,41.449,41.3537,41.4343,242200.0
2013-10-03 11:35:00,56.58,56.62,56.57,56.61,100000.0,41.4416,41.4709,41.4343,41.4636,100000.0
2013-10-03 11:40:00,56.61,56.63,56.57,56.57,93800.0,41.4636,41.4783,41.4343,41.4343,93800.0
2013-10-03 11:45:00,56.57,56.63,56.51,56.53,56200.0,41.4343,41.4783,41.3904,41.405,56200.0
2013-10-03 11:50:00,56.52,56.57,56.52,56.55,28200.0,41.3977,41.4343,41.3977,41.4197,28200.0
2013-10-03 11:55:00,56.55,56.55,56.47,56.51,69400.0,41.4197,41.4197,41.3611,41.3904,69400.0
2013-10-03 12:00:00,56.49,56.52,56.47,56.5,45000.0,41.3757,41.3977,41.3611,41.383,45000.0
2013-10-03 12:05:00,56.51,56.58,56.47,56.49,345100.0,41.3904,41.4416,41.3611,41.3757,345100.0
2013-10-03 12:10:00,56.49,56.56,56.48,56.56,98300.0,41.3757,41.427,41.3684,41.427,98300.0
2013-10-03 12:15:00,56.56,56.62,56.56,56.61,32300.0,41.427,41.4709,41.427,41.4636,32300.0
2013-10-03 12:20:00,56.6,56.62,56.53,56.53,29500.0,41.4563,41.4709,41.405,41.405,29500.0
2013-10-03 12:25:00,56.54,56.61,56.53,56.6,33900.0,41.4123,41.4636,41.405,41.4563,33900.0
2013-10-03 12:30:00,56.61,56.62,56.56,56.58,42000.0,41.4636,41.4709,41.427,41.4416,42000.0
2013-10-03 12:35:00,56.58,56.6,56.58,56.58,35500.0,41.4416,41.4563,41.4416,41.4416,35500.0
2013-10-03 12:40:00,56.58,56.59,56.53,56.57,51300.0,41.4416,41.449,41.405,41.4343,51300.0
2013-10-03 12:45:00,56.57,56.65,56.56,56.64,70600.0,41.4343,41.4929,41.427,41.4856,70600.0
2013-10-03 12:50:00,56.64,56.67,56.58,56.61,66800.0,41.4856,41.5076,41.4416,41.4636,66800.0
2013-10-03 12:55:00,56.61,56.62,56.58,56.6,27900.0,41.4636,41.4709,41.4416,41.4563,27900.0
2013-10-03 13:00:00,56.6,56.62,56.58,56.6,40800.0,41.4563,41.4709,41.4416,41.4563,40800.0
2013-10-03 13:05:00,56.6,56.63,56.56,56.61,97500.0,41.4563,41.4783,41.427,41.4636,97500.0
2013-10-03 13:10:00,56.6,56.62,56.56,56.6,100700.0,41.4563,41.4709,41.427,41.4563,100700.0
2013-10-03 13:15:00,56.6,56.69,56.59,56.68,66700.0,41.4563,41.5222,41.449,41.5149,66700.0
2013-10-03 13:20:00,56.69,56.79,56.69,56.77,50500.0,41.5222,41.5955,41.5222,41.5808,50500.0
2013-10-03 13:25:00,56.76,56.89,56.76,56.88,48500.0,41.5735,41.6687,41.5735,41.6614,48500.0
2013-10-03 13:30:00,56.89,56.91,56.81,56.81,121400.0,41.6687,41.6833,41.6101,41.6101,121400.0
2013-10-03 13:35:00,56.82,56.84,56.79,56.8,47200.0,41.6174,41.6321,41.5955,41.6028,47200.0
2013-10-03 13:40:00,56.8,56.86,56.79,56.82,102800.0,41.6028,41.6467,41.5955,41.6174,102800.0
2013-10-03 13:45:00,56.83,56.89,56.83,56.85,92800.0,41.6248,41.6687,41.6248,41.6394,92800.0
2013-10-03 13:50:00,56.86,56.86,56.79,56.79,42600.0,41.6467,41.6467,41.5955,41.5955,42600.0
2013-10-03 13:55:00,56.79,56.82,56.77,56.79,71600.0,41.5955,41.6174,41.5808,41.5955,71600.0
2013-10-03 14:00:00,56.79,56.86,56.77,56.86,114200.0,41.5955,41.6467,41.5808,41.6467,114200.0
2013-10-03 14:05:00,56.85,56.91,56.85,56.91,77600.0,41.6394,41.6833,41.6394,41.6833,77600.0
2013-10-03 14:10:00,56.91,56.99,56.89,56.99,60400.0,41.6833,41.7419,41.6687,41.7419,60400.0
2013-10-03 14:15:00,56.98,57.06,56.96,56.98,125000.0,41.7346,41.7932,41.72,41.7346,125000.0
2013-10-03 14:20:00,56.98,56.98,56.76,56.76,122500.0,41.7346,41.7346,41.5735,41.5735,122500.0
2013-10-03 14:25:00,56.76,56.99,56.76,56.99,85100.0,41.5735,41.7419,41.5735,41.7419,85100.0
2013-10-03 14:30:00,56.98,57.0,56.89,56.9,71500.0,41.7346,41.7493,41.6687,41.676,71500.0
2013-10-03 14:35:00,56.9,56.93,56.87,56.93,71200.0,41.676,41.698,41.654,41.698,71200.0
2013-10-03 14:40:00,56.93,56.94,56.85,56.85,89300.0,41.698,41.7053,41.6394,41.6394,89300.0
2013-10-03 14:45:00,56.85,56.86,56.79,56.8,61900.0,41.6394,41.6467,41.5955,41.6028,61900.0
2013-10-03 14:50:00,56.81,56.88,56.8,56.81,86400.0,41.6101,41.6614,41.6028,41.6101,86400.0
2013-10-03 14:55:00,56.81,56.86,56.8,56.83,53800.0,41.6101,41.6467,41.6028,41.6248,53800.0
2013-10-03 15:00:00,56.82,56.84,56.76,56.84,103500.0,41.6174,41.6321,41.5735,41.6321,103500.0
2013-10-03 15:05:00,56.83,56.85,56.77,56.78,98200.0,41.6248,41.6394,41.5808,41.5881,98200.0
2013-10-03 15:10:00,56.79,56.8,56.69,56.69,90500.0,41.5955,41.6028,41.5222,41.5222,90500.0
2013-10-03 15:15:00,56.69,56.71,56.66,56.7,68200.0,41.5222,41.5369,41.5002,41.5295,68200.0
2013-10-03 15:20:00,56.7,56.76,56.69,56.72,101300.0,41.5295,41.5735,41.5222,41.5442,101300.0
2013-10-03 15:25:00,56.72,56.77,56.69,56.76,91100.0,41.5442,41.5808,41.5222,41.5735,91100.0
2013-10-03 15:30:00,56.75,56.78,56.73,56.77,82300.0,41.5662,41.5881,41.5515,41.5808,82300.0
2013-10-03 15:35:00,56.76,56.84,56.75,56.83,72800.0,41.5735,41.6321,41.5662,41.6248,72800.0
2013-10-03 15:40:00,56.84,56.84,56.76,56.77,113100.0,41.6321,41.6321,41.5735,41.5808,113100.0
2013-10-03 15:45:00,56.78,56.79,56.67,56.7,206700.0,41.5881,41.5955,41.5076,41.5295,206700.0
2013-10-03 15:50:00,56.7,56.73,56.67,56.69,158400.0,41.5295,41.5515,41.5076,41.5222,158400.0
2013-10-03 15:55:00,56.69,56.71,56.58,56.63,245900.0,41.5222,41.5369,41.4416,41.4783,245900.0
2013-10-04 09:30:00,56.52,56.58,56.32,56.4,155100.0,41.3977,41.4416,41.2512,41.3098,155100.0
2013-10-04 09:35:00,56.4,56.62,56.4,56.48,113100.0,41.3098,41.4709,41.3098,41.3684,113100.0
2013-10-04 09:40:00,56.48,56.54,56.43,56.51,74200.0,41.3684,41.4123,41.3318,41.3904,74200.0
2013-10-04 09:45:00,56.51,56.66,56.48,56.65,64000.0,41.3904,41.5002,41.3684,41.4929,64000.0
2013-10-04 09:50:00,56.65,56.77,56.65,56.76,52700.0,41.4929,41.5808,41.4929,41.5735,52700.0
2013-10-04 09:55:00,56.76,56.81,56.74,56.8,55300.0,41.5735,41.6101,41.5588,41.6028,55300.0
2013-10-04 10:00:00,56.8,56.84,56.8,56.82,72900.0,41.6028,41.6321,41.6028,41.6174,72900.0
2013-10-04 10:05:00,56.83,56.89,56.83,56.85,59900.0,41.6248,41.6687,41.6248,41.6394,59900.0
2013-10-04 10:10:00,56.86,56.88,56.78,56.82,81000.0,41.6467,41.6614,41.5881,41.6174,81000.0
2013-10-04 10:15:00,56.83,56.9,56.82,56.88,52300.0,41.6248,41.676,41.6174,41.6614,52300.0
2013-10-04 10:20:00,56.88,56.94,56.88,56.94,50800.0,41.6614,41.7053,41.6614,41.7053,50800.0
2013-10-04 10:25:00,56.94,56.97,56.91,56.95,53200.0,41.7053,41.7273,41.6833,41.7126,53200.0
2013-10-04 10:30:00,56.95,57.03,56.95,57.02,94600.0,41.7126,41.7712,41.7126,41.7639,94600.0
2013-10-04 10:35:00,57.02,57.08,57.0,57.01,257300.0,41.7639,41.8079,41.7493,41.7566,257300.0
2013-10-04 10:40:00,57.02,57.05,56.98,56.99,47000.0,41.7639,41.7859,41.7346,41.7419,47000.0
2013-10-04 10:45:00,56.98,57.0,56.96,56.98,44300.0,41.7346,41.7493,41.72,41.7346,44300.0
2013-10-04 10:50:00,56.98,56.99,56.92,56.94,29500.0,41.7346,41.7419,41.6907,41.7053,29500.0
2013-10-04 10:55:00,56.94,56.97,56.93,56.97,18900.0,41.7053,41.7273,41.698,41.7273,18900.0
2013-10-04 11:00:00,56.97,57.01,56.88,56.88,61800.0,41.7273,41.7566,41.6614,41.6614,61800.0
2013-10-04 11:05:00,56.89,56.95,56.81,56.82,47900.0,41.6687,41.7126,41.6101,41.6174,47900.0
2013-10-04 11:10:00,56.82,56.87,56.81,56.87,20700.0,41.6174,41.654,41.6101,41.654,20700.0
2013-10-04 11:15:00,56.86,56.92,56.83,56.91,22800.0,41.6467,41.6907,41.6248,41.6833,22800.0
2013-10-04 11:20:00,56.92,56.93,56.88,56.92,20000.0,41.6907,41.698,41.6614,41.6907,20000.0
2013-10-04 11:25:00,56.91,56.94,56.86,56.87,27300.0,41.6833,41.7053,41.6467,41.654,27300.0
2013-10-04 11:30:00,56.87,56.91,56.87,56.89,21600.0,41.654,41.6833,41.654,41.6687,21600.0
2013-10-04 11:35:00,56.89,56.9,56.85,56.89,16400.0,41.6687,41.676,41.6394,41.6687,16400.0
2013-10-04 11:40:00,56.9,56.92,56.89,56.9,20300.0,41.676,41.6907,41.6687,41.676,20300.0
2013-10-04 11:45:00,56.91,56.97,56.91,56.97,28300.0,41.6833,41.7273,41.6833,41.7273,28300.0
2013-10-04 11:50:00,56.96,56.97,56.93,56.93,42300.0,41.72,41.7273,41.698,41.698,42300.0
2013-10-04 11:55:00,56.93,56.94,56.92,56.94,22100.0,41.698,41.7053,41.6907,41.7053,22100.0
2013-10-04 12:00:00,56.93,56.95,56.9,56.91,50600.0,41.698,41.7126,41.676,41.6833,50600.0
2013-10-04 12:05:00,56.91,56.91,56.88,56.88,19700.0,41.6833,41.6833,41.6614,41.6614,19700.0
2013-10-04 12:10:00,56.88,56.89,56.86,56.88,27700.0,41.6614,41.6687,41.6467,41.6614,27700.0
2013-10-04 12:15:00,56.89,56.91,56.84,56.89,83900.0,41.6687,41.6833,41.6321,41.6687,83900.0
2013-10-04 12:20:00,56.89,56.92,56.87,56.88,44500.0,41.6687,41.6907,41.654,41.6614,44500.0
2013-10-04 12:25:00,56.88,56.94,56.88,56.93,65800.0,41.6614,41.7053,41.6614,41.698,65800.0
2013-10-04 12:30:00,56.92,56.93,56.9,56.91,29700.0,41.6907,41.698,41.676,41.6833,29700.0
2013-10-04 12:35:00,56.92,56.95,56.9,56.9,42000.0,41.6907,41.7126,41.676,41.676,42000.0
2013-10-04 12:40:00,56.9,56.96,56.9,56.92,39900.0,41.676,41.72,41.676,41.6907,39900.0
2013-10-04 12:45:00,56.92,56.94,56.89,56.92,46200.0,41.6907,41.7053,41.6687,41.6907,46200.0
2013-10-04 12:50:00,56.92,56.94,56.9,56.92,20300.0,41.6907,41.7053,41.676,41.6907,20300.0
2013-10-04 12:55:00,56.92,56.98,56.92,56.98,12800.0,41.6907,41.7346,41.6907,41.7346,12800.0
2013-10-04 13:00:00,56.98,57.01,56.96,56.98,28000.0,41.7346,41.7566,41.72,41.7346,28000.0
2013-10-04 13:05:00,56.98,57.0,56.97,57.0,12900.0,41.7346,41.7493,41.7273,41.7493,12900.0
2013-10-04 13:10:00,57.0,57.0,56.97,56.97,21400.0,41.7493,41.7493,41.7273,41.7273,21400.0
2013-10-04 13:15:00,56.97,56.98,56.93,56.93,29500.0,41.7273,41.7346,41.698,41.698,29500.0
2013-10-04 13:20:00,56.94,56.95,56.89,56.9,65600.0,41.7053,41.7126,41.6687,41.676,65600.0
2013-10-04 13:25:00,56.9,56.9,56.87,56.87,14900.0,41.676,41.676,41.654,41.654,14900.0
2013-10-04 13:30:00,56.87,56.91,56.87,56.9,53500.0,41.654,41.6833,41.654,41.676,53500.0
2013-10-04 13:35:00,56.91,56.98,56.9,56.97,92000.0,41.6833,41.7346,41.676,41.7273,92000.0
2013-10-04 13:40:00,56.97,56.98,56.95,56.95,58600.0,41.7273,41.7346,41.7126,41.7126,58600.0
2013-10-04 13:45:00,56.96,56.96,56.86,56.89,29600.0,41.72,41.72,41.6467,41.6687,29600.0
2013-10-04 13:50:00,56.89,56.91,56.88,56.9,17100.0,41.6687,41.6833,41.6614,41.676,17100.0
2013-10-04 13:55:00,56.9,56.9,56.87,56.87,21300.0,41.676,41.676,41.654,41.654,21300.0
2013-10-04 14:00:00,56.88,56.91,56.87,56.89,37000.0,41.6614,41.6833,41.654,41.6687,37000.0
2013-10-04 14:05:00,56.89,56.91,56.89,56.9,32200.0,41.6687,41.6833,41.6687,41.676,32200.0
2013-10-04 14:10:00,56.9,56.93,56.89,56.92,42600.0,41.676,41.698,41.6687,41.6907,42600.0
2013-10-04 14:15:00,56.92,56.95,56.92,56.93,30900.0,41.6907,41.7126,41.6907,41.698,30900.0
2013-10-04 14:20:00,56.93,56.97,56.91,56.94,38800.0,41.698,41.7273,41.6833,41.7053,38800.0
2013-10-04 14:25:00,56.94,56.95,56.91,56.92,30800.0,41.7053,41.7126,41.6833,41.6907,30800.0
2013-10-04 14:30:00,56.92,56.96,56.91,56.91,72600.0,41.6907,41.72,41.6833,41.6833,72600.0
2013-10-04 14:35:00,56.92,56.93,56.91,56.92,27800.0,41.6907,41.698,41.6833,41.6907,27800.0
2013-10-04 14:40:00,56.91,56.92,56.9,56.91,35200.0,41.6833,41.6907,41.676,41.6833,35200.0
2013-10-04 14:45:00,56.92,56.95,56.91,56.94,60600.0,41.6907,41.7126,41.6833,41.7053,60600.0
2013-10-04 14:50:00,56.93,56.95,56.91,56.93,60000.0,41.698,41.7126,41.6833,41.698,60000.0
2013-10-04 14:55:00,56.92,56.92,56.88,56.9,54200.0,41.6907,41.6907,41.6614,41.676,54200.0
2013-10-04 15:00:00,56.91,56.97,56.91,56.93,37300.0,41.6833,41.7273,41.6833,41.698,37300.0
2013-10-04 15:05:00,56.92,56.93,56.9,56.9,57500.0,41.6907,41.698,41.676,41.676,57500.0
2013-10-04 15:10:00,56.91,56.91,56.89,56.89,51600.0,41.6833,41.6833,41.6687,41.6687,51600.0
2013-10-04 15:15:00,56.89,56.91,56.87,56.9,69400.0,41.6687,41.6833,41.654,41.676,69400.0
2013-10-04 15:20:00,56.9,56.91,56.87,56.87,71800.0,41.676,41.6833,41.654,41.654,71800.0
2013-10-04 15:25:00,56.87,56.9,56.86,56.87,52900.0,41.654,41.676,41.6467,41.654,52900.0
2013-10-04 15:30:00,56.87,56.89,56.79,56.8,89300.0,41.654,41.6687,41.5955,41.6028,89300.0
2013-10-04 15:35:00,56.8,56.85,56.8,56.83,99200.0,41.6028,41.6394,41.6028,41.6248,99200.0
2013-10-04 15:40:00,56.82,56.82,56.75,56.76,135400.0,41.6174,41.6174,41.5662,41.5735,135400.0
2013-10-04 15:45:00,56.77,56.88,56.75,56.88,191100.0,41.5808,41.6614,41.5662,41.6614,191100.0
2013-10-04 15:50:00,56.87,56.87,56.8,56.81,116300.0,41.654,41.654,41.6028,41.6101,116300.0
2013-10-04 15:55:00,56.81,56.91,56.81,56.87,193700.0,41.6101,41.6833,41.6101,41.654,193700.0
2013-10-07 09:30:00,56.35,56.54,56.34,56.41,82400.0,41.2732,41.4123,41.2659,41.3171,82400.0
2013-10-07 09:35:00,56.43,56.54,56.4,56.42,73400.0,41.3318,41.4123,41.3098,41.3244,73400.0
2013-10-07 09:40:00,56.42,56.55,56.4,56.48,80000.0,41.3244,41.4197,41.3098,41.3684,80000.0
2013-10-07 09:45:00,56.47,56.61,56.46,56.58,48200.0,41.3611,41.4636,41.3537,41.4416,48200.0
2013-10-07 09:50:00,56.57,56.63,56.57,56.59,49000.0,41.4343,41.4783,41.4343,41.449,49000.0
2013-10-07 09:55:00,56.6,56.6,56.46,56.47,52800.0,41.4563,41.4563,41.3537,41.3611,52800.0
2013-10-07 10:00:00,56.47,56.48,56.42,56.48,41700.0,41.3611,41.3684,41.3244,41.3684,41700.0
2013-10-07 10:05:00,56.48,56.63,56.47,56.61,53100.0,41.3684,41.4783,41.3611,41.4636,53100.0
2013-10-07 10:10:00,56.61,56.7,56.59,56.67,67600.0,41.4636,41.5295,41.449,41.5076,67600.0
2013-10-07 10:15:00,56.68,56.7,56.64,56.69,40000.0,41.5149,41.5295,41.4856,41.5222,40000.0
2013-10-07 10:20:00,56.69,56.78,56.67,56.75,46900.0,41.5222,41.5881,41.5076,41.5662,46900.0
2013-10-07 10:25:00,56.76,56.86,56.75,56.85,54800.0,41.5735,41.6467,41.5662,41.6394,54800.0
2013-10-07 10:30:00,56.86,56.87,56.78,56.78,70100.0,41.6467,41.654,41.5881,41.5881,70100.0
2013-10-07 10:35:00,56.79,56.8,56.74,56.76,34900.0,41.5955,41.6028,41.5588,41.5735,34900.0
2013-10-07 10:40:00,56.75,56.75,56.66,56.7,47100.0,41.5662,41.5662,41.5002,41.5295,47100.0
2013-10-07 10:45:00,56.7,56.72,56.69,56.71,27200.0,41.5295,41.5442,41.5222,41.5369,27200.0
2013-10-07 10:50:00,56.71,56.84,56.71,56.84,36600.0,41.5369,41.6321,41.5369,41.6321,36600.0
2013-10-07 10:55:00,56.84,56.87,56.81,56.82,41500.0,41.6321,41.654,41.6101,41.6174,41500.0
2013-10-07 11:00:00,56.82,56.83,56.7,56.71,50200.0,41.6174,41.6248,41.5295,41.5369,50200.0
2013-10-07 11:05:00,56.72,56.77,56.7,56.75,27800.0,41.5442,41.5808,41.5295,41.5662,27800.0
2013-10-07 11:10:00,56.76,56.83,56.76,56.76,32600.0,41.5735,41.6248,41.5735,41.5735,32600.0
2013-10-07 11:15:00,56.76,56.76,56.71,56.73,29300.0,41.5735,41.5735,41.5369,41.5515,29300.0
2013-10-07 11:20:00,56.72,56.79,56.72,56.76,23300.0,41.5442,41.5955,41.5442,41.5735,23300.0
2013-10-07 11:25:00,56.77,56.78,56.69,56.7,44500.0,41.5808,41.5881,41.5222,41.5295,44500.0
2013-10-07 11:30:00,56.7,56.78,56.68,56.77,56000.0,41.5295,41.5881,41.5149,41.5808,56000.0
2013-10-07 11:35:00,56.78,56.82,56.78,56.82,42200.0,41.5881,41.6174,41.5881,41.6174,42200.0
2013-10-07 11:40:00,56.82,56.87,56.82,56.86,38900.0,41.6174,41.654,41.6174,41.6467,38900.0
2013-10-07 11:45:00,56.86,56.91,56.84,56.84,63400.0,41.6467,41.6833,41.6321,41.6321,63400.0
2013-10-07 11:50:00,56.84,56.86,56.8,56.81,36600.0,41.6321,41.6467,41.6028,41.6101,36600.0
2013-10-07 11:55:00,56.82,56.85,56.8,56.84,20600.0,41.6174,41.6394,41.6028,41.6321,20600.0
2013-10-07 12:00:00,56.83,56.84,56.78,56.84,32200.0,41.6248,41.6321,41.5881,41.6321,32200.0
2013-10-07 12:05:00,56.85,56.85,56.82,56.82,35100.0,41.6394,41.6394,41.6174,41.6174,35100.0
2013-10-07 12:10:00,56.82,56.85,56.81,56.85,24900.0,41.6174,41.6394,41.6101,41.6394,24900.0
2013-10-07 12:15:00,56.85,56.86,56.83,56.85,25500.0,41.6394,41.6467,41.6248,41.6394,25500.0
2013-10-07 12:20:00,56.86,56.86,56.8,56.81,21800.0,41.6467,41.6467,41.6028,41.6101,21800.0
2013-10-07 12:25:00,56.81,56.82,56.76,56.77,21800.0,41.6101,41.6174,41.5735,41.5808,21800.0
2013-10-07 12:30:00,56.76,56.77,56.71,56.73,28700.0,41.5735,41.5808,41.5369,41.5515,28700.0
2013-10-07 12:35:00,56.72,56.75,56.71,56.71,36000.0,41.5442,41.5662,41.5369,41.5369,36000.0
2013-10-07 12:40:00,56.71,56.71,56.67,56.69,29800.0,41.5369,41.5369,41.5076,41.5222,29800.0
2013-10-07 12:45:00,56.7,56.7,56.67,56.68,21700.0,41.5295,41.5295,41.5076,41.5149,21700.0
2013-10-07 12:50:00,56.68,56.7,56.67,56.67,29600.0,41.5149,41.5295,41.5076,41.5076,29600.0
2013-10-07 12:55:00,56.67,56.69,56.63,56.66,39900.0,41.5076,41.5222,41.4783,41.5002,39900.0
2013-10-07 13:00:00,56.67,56.72,56.67,56.69,24300.0,41.5076,41.5442,41.5076,41.5222,24300.0
2013-10-07 13:05:00,56.7,56.7,56.67,56.7,27200.0,41.5295,41.5295,41.5076,41.5295,27200.0
2013-10-07 13:10:00,56.71,56.78,56.71,56.76,32000.0,41.5369,41.5881,41.5369,41.5735,32000.0
2013-10-07 13:15:00,56.77,56.82,56.76,56.78,27600.0,41.5808,41.6174,41.5735,41.5881,27600.0
2013-10-07 13:20:00,56.79,56.85,56.79,56.84,32100.0,41.5955,41.6394,41.5955,41.6321,32100.0
2013-10-07 13:25:00,56.84,56.85,56.84,56.84,23000.0,41.6321,41.6394,41.6321,41.6321,23000.0
2013-10-07 13:30:00,56.85,56.88,56.83,56.85,70300.0,41.6394,41.6614,41.6248,41.6394,70300.0
2013-10-07 13:35:00,56.85,56.87,56.81,56.84,37500.0,41.6394,41.654,41.6101,41.6321,37500.0
2013-10-07 13:40:00,56.83,56.87,56.83,56.87,19100.0,41.6248,41.654,41.6248,41.654,19100.0
2013-10-07 13:45:00,56.87,56.9,56.86,56.89,29800.0,41.654,41.676,41.6467,41.6687,29800.0
2013-10-07 13:50:00,56.89,56.93,56.87,56.92,39100.0,41.6687,41.698,41.654,41.6907,39100.0
2013-10-07 13:55:00,56.92,57.04,56.91,57.03,66800.0,41.6907,41.7786,41.6833,41.7712,66800.0
2013-10-07 14:00:00,57.03,57.09,57.03,57.07,61300.0,41.7712,41.8152,41.7712,41.8005,61300.0
2013-10-07 14:05:00,57.07,57.08,57.01,57.03,51500.0,41.8005,41.8079,41.7566,41.7712,51500.0
2013-10-07 14:10:00,57.03,57.05,56.98,56.99,69700.0,41.7712,41.7859,41.7346,41.7419,69700.0
2013-10-07 14:15:00,56.99,57.05,56.97,57.04,49400.0,41.7419,41.7859,41.7273,41.7786,49400.0
2013-10-07 14:20:00,57.04,57.09,57.03,57.09,69600.0,41.7786,41.8152,41.7712,41.8152,69600.0
2013-10-07 14:25:00,57.09,57.1,57.04,57.09,47700.0,41.8152,41.8225,41.7786,41.8152,47700.0
2013-10-07 14:30:00,57.09,57.1,57.07,57.08,54100.0,41.8152,41.8225,41.8005,41.8079,54100.0
2013-10-07 14:35:00,57.09,57.12,57.08,57.09,30300.0,41.8152,41.8372,41.8079,41.8152,30300.0
2013-10-07 14:40:00,57.08,57.09,57.03,57.04,39000.0,41.8079,41.8152,41.7712,41.7786,39000.0
2013-10-07 14:45:00,57.04,57.05,56.98,56.98,46900.0,41.7786,41.7859,41.7346,41.7346,46900.0
2013-10-07 14:50:00,56.99,56.99,56.95,56.98,51900.0,41.7419,41.7419,41.7126,41.7346,51900.0
2013-10-07 14:55:00,56.99,57.03,56.97,56.98,46600.0,41.7419,41.7712,41.7273,41.7346,46600.0
2013-10-07 15:00:00,56.98,57.05,56.98,57.04,61000.0,41.7346,41.7859,41.7346,41.7786,61000.0
2013-10-07 15:05:00,57.05,57.07,57.04,57.07,70400.0,41.7859,41.8005,41.7786,41.8005,70400.0
2013-10-07 15:10:00,57.08,57.1,57.06,57.06,90300.0,41.8079,41.8225,41.7932,41.7932,90300.0
2013-10-07 15:15:00,57.07,57.11,57.06,57.11,51300.0,41.8005,41.8298,41.7932,41.8298,51300.0
2013-10-07 15:20:00,57.11,57.11,57.02,57.02,77900.0,41.8298,41.8298,41.7639,41.7639,77900.0
2013-10-07 15:25:00,57.02,57.05,57.01,57.03,48300.0,41.7639,41.7859,41.7566,41.7712,48300.0
2013-10-07 15:30:00,57.02,57.03,56.97,56.98,56300.0,41.7639,41.7712,41.7273,41.7346,56300.0
2013-10-07 15:35:00,56.97,56.98,56.92,56.92,82200.0,41.7273,41.7346,41.6907,41.6907,82200.0
2013-10-07 15:40:00,56.92,56.93,56.86,56.89,125800.0,41.6907,41.698,41.6467,41.6687,125800.0
2013-10-07 15:45:00,56.88,56.9,56.83,56.84,191500.0,41.6614,41.676,41.6248,41.6321,191500.0
2013-10-07 15:50:00,56.85,56.86,56.79,56.79,113500.0,41.6394,41.6467,41.5955,41.5955,113500.0
2013-10-07 15:55:00,56.8,56.81,56.72,56.73,210700.0,41.6028,41.6101,41.5442,41.5515,210700.0
2013-10-08 09:30:00,57.02,57.28,57.01,57.2,209200.0,41.7639,41.9544,41.7566,41.8958,209200.0
2013-10-08 09:35:00,57.2,57.34,57.18,57.3,127100.0,41.8958,41.9983,41.8811,41.969,127100.0
2013-10-08 09:40:00,57.3,57.6,57.28,57.6,175300.0,41.969,42.1887,41.9544,42.1887,175300.0
2013-10-08 09:45:00,57.59,57.8,57.57,57.8,275200.0,42.1814,42.3352,42.1668,42.3352,275200.0
2013-10-08 09:50:00,57.8,57.94,57.69,57.91,133700.0,42.3352,42.4378,42.2547,42.4158,133700.0
2013-10-08 09:55:00,57.92,57.99,57.88,57.96,118700.0,42.4231,42.4744,42.3938,42.4524,118700.0
2013-10-08 10:00:00,57.97,57.98,57.69,57.73,151300.0,42.4597,42.4671,42.2547,42.2839,151300.0
2013-10-08 10:05:00,57.74,57.8,57.66,57.7,189300.0,42.2913,42.3352,42.2327,42.262,189300.0
2013-10-08 10:10:00,57.7,57.71,57.59,57.65,115500.0,42.262,42.2693,42.1814,42.2254,115500.0
2013-10-08 10:15:00,57.65,57.73,57.59,57.66,100300.0,42.2254,42.2839,42.1814,42.2327,100300.0
2013-10-08 10:20:00,57.67,57.73,57.64,57.64,86800.0,42.24,42.2839,42.218,42.218,86800.0
2013-10-08 10:25:00,57.64,57.76,57.64,57.67,87500.0,42.218,42.3059,42.218,42.24,87500.0
2013-10-08 10:30:00,57.68,57.71,57.57,57.62,86500.0,42.2473,42.2693,42.1668,42.2034,86500.0
2013-10-08 10:35:00,57.63,57.74,57.62,57.72,111600.0,42.2107,42.2913,42.2034,42.2766,111600.0
2013-10-08 10:40:00,57.71,57.81,57.69,57.81,59700.0,42.2693,42.3425,42.2547,42.3425,59700.0
2013-10-08 10:45:00,57.82,57.84,57.56,57.57,91800.0,42.3499,42.3645,42.1594,42.1668,91800.0
2013-10-08 10:50:00,57.57,57.7,57.5,57.63,122500.0,42.1668,42.262,42.1155,42.2107,122500.0
2013-10-08 10:55:00,57.62,57.65,57.56,57.6,85000.0,42.2034,42.2254,42.1594,42.1887,85000.0
2013-10-08 11:00:00,57.6,57.6,57.45,57.47,81300.0,42.1887,42.1887,42.0789,42.0935,81300.0
2013-10-08 11:05:00,57.48,57.58,57.47,57.58,60000.0,42.1008,42.1741,42.0935,42.1741,60000.0
2013-10-08 11:10:00,57.58,57.58,57.52,57.54,65300.0,42.1741,42.1741,42.1301,42.1448,65300.0
2013-10-08 11:15:00,57.55,57.55,57.44,57.46,130800.0,42.1521,42.1521,42.0715,42.0862,130800.0
2013-10-08 11:20:00,57.46,57.54,57.46,57.5,75900.0,42.0862,42.1448,42.0862,42.1155,75900.0
2013-10-08 11:25:00,57.5,57.51,57.45,57.5,49700.0,42.1155,42.1228,42.0789,42.1155,49700.0
2013-10-08 11:30:00,57.49,57.5,57.39,57.4,90700.0,42.1082,42.1155,42.0349,42.0422,90700.0
2013-10-08 11:35:00,57.41,57.45,57.35,57.37,54800.0,42.0496,42.0789,42.0056,42.0203,54800.0
2013-10-08 11:40:00,57.36,57.38,57.29,57.3,115500.0,42.0129,42.0276,41.9617,41.969,115500.0
2013-10-08 11:45:00,57.3,57.35,57.23,57.33,212200.0,41.969,42.0056,41.9177,41.991,212200.0
2013-10-08 11:50:00,57.33,57.41,57.32,57.38,58500.0,41.991,42.0496,41.9836,42.0276,58500.0
2013-10-08 11:55:00,57.38,57.42,57.35,57.41,64800.0,42.0276,42.0569,42.0056,42.0496,64800.0
2013-10-08 12:00:00,57.42,57.45,57.39,57.41,57400.0,42.0569,42.0789,42.0349,42.0496,57400.0
2013-10-08 12:05:00,57.4,57.44,57.38,57.43,46800.0,42.0422,42.0715,42.0276,42.0642,46800.0
2013-10-08 12:10:00,57.44,57.45,57.38,57.44,55400.0,42.0715,42.0789,42.0276,42.0715,55400.0
2013-10-08 12:15:00,57.44,57.47,57.4,57.44,42100.0,42.0715,42.0935,42.0422,42.0715,42100.0
2013-10-08 12:20:00,57.44,57.47,57.4,57.4,49400.0,42.0715,42.0935,42.0422,42.0422,49400.0
2013-10-08 12:25:00,57.4,57.42,57.35,57.4,32400.0,42.0422,42.0569,42.0056,42.0422,32400.0
2013-10-08 12:30:00,57.4,57.41,57.3,57.32,48100.0,42.0422,42.0496,41.969,41.9836,48100.0
2013-10-08 12:35:00,57.32,57.36,57.28,57.31,31700.0,41.9836,42.0129,41.9544,41.9763,31700.0
2013-10-08 12:40:00,57.31,57.48,57.29,57.48,82800.0,41.9763,42.1008,41.9617,42.1008,82800.0
2013-10-08 12:45:00,57.48,57.53,57.44,57.44,46200.0,42.1008,42.1375,42.0715,42.0715,46200.0
2013-10-08 12:50:00,57.44,57.45,57.39,57.39,53600.0,42.0715,42.0789,42.0349,42.0349,53600.0
2013-10-08 12:55:00,57.39,57.49,57.39,57.46,59300.0,42.0349,42.1082,42.0349,42.0862,59300.0
2013-10-08 13:00:00,57.46,57.47,57.35,57.35,35400.0,42.0862,42.0935,42.0056,42.0056,35400.0
2013-10-08 13:05:00,57.36,57.37,57.28,57.28,36700.0,42.0129,42.0203,41.9544,41.9544,36700.0
2013-10-08 13:10:00,57.28,57.32,57.26,57.3,41000.0,41.9544,41.9836,41.9397,41.969,41000.0
2013-10-08 13:15:00,57.3,57.3,57.2,57.22,39800.0,41.969,41.969,41.8958,41.9104,39800.0
2013-10-08 13:20:00,57.22,57.26,57.19,57.24,36900.0,41.9104,41.9397,41.8884,41.9251,36900.0
2013-10-08 13:25:00,57.24,57.32,57.23,57.31,52900.0,41.9251,41.9836,41.9177,41.9763,52900.0
2013-10-08 13:30:00,57.31,57.33,57.25,57.28,34100.0,41.9763,41.991,41.9324,41.9544,34100.0
2013-10-08 13:35:00,57.27,57.28,57.23,57.25,14700.0,41.947,41.9544,41.9177,41.9324,14700.0
2013-10-08 13:40:00,57.25,57.25,57.18,57.23,30200.0,41.9324,41.9324,41.8811,41.9177,30200.0
2013-10-08 13:45:00,57.22,57.23,57.17,57.18,29000.0,41.9104,41.9177,41.8738,41.8811,29000.0
2013-10-08 13:50:00,57.19,57.23,57.19,57.23,36500.0,41.8884,41.9177,41.8884,41.9177,36500.0
2013-10-08 13:55:00,57.21,57.29,57.19,57.19,29500.0,41.9031,41.9617,41.8884,41.8884,29500.0
2013-10-08 14:00:00,57.19,57.2,57.15,57.19,48300.0,41.8884,41.8958,41.8591,41.8884,48300.0
2013-10-08 14:05:00,57.19,57.2,57.14,57.17,80400.0,41.8884,41.8958,41.8518,41.8738,80400.0
2013-10-08 14:10:00,57.17,57.24,57.17,57.22,42900.0,41.8738,41.9251,41.8738,41.9104,42900.0
2013-10-08 14:15:00,57.22,57.24,57.16,57.18,63500.0,41.9104,41.9251,41.8665,41.8811,63500.0
2013-10-08 14:20:00,57.18,57.32,57.14,57.26,74200.0,41.8811,41.9836,41.8518,41.9397,74200.0
2013-10-08 14:25:00,57.26,57.29,57.22,57.27,49700.0,41.9397,41.9617,41.9104,41.947,49700.0
2013-10-08 14:30:00,57.27,57.32,57.2,57.23,48400.0,41.947,41.9836,41.8958,41.9177,48400.0
2013-10-08 14:35:00,57.23,57.25,57.18,57.23,63700.0,41.9177,41.9324,41.8811,41.9177,63700.0
2013-10-08 14:40:00,57.23,57.27,57.19,57.26,65900.0,41.9177,41.947,41.8884,41.9397,65900.0
2013-10-08 14:45:00,57.25,57.26,57.2,57.22,54800.0,41.9324,41.9397,41.8958,41.9104,54800.0
2013-10-08 14:50:00,57.23,57.23,57.19,57.2,59900.0,41.9177,41.9177,41.8884,41.8958,59900.0
2013-10-08 14:55:00,57.2,57.27,57.15,57.26,72400.0,41.8958,41.947,41.8591,41.9397,72400.0
2013-10-08 15:00:00,57.26,57.31,57.25,57.27,69600.0,41.9397,41.9763,41.9324,41.947,69600.0
2013-10-08 15:05:00,57.26,57.29,57.24,57.26,102600.0,41.9397,41.9617,41.9251,41.9397,102600.0
2013-10-08 15:10:00,57.27,57.27,57.2,57.21,294500.0,41.947,41.947,41.8958,41.9031,294500.0
2013-10-08 15:15:00,57.2,57.24,57.2,57.22,221600.0,41.8958,41.9251,41.8958,41.9104,221600.0
2013-10-08 15:20:00,57.23,57.3,57.22,57.3,563300.0,41.9177,41.969,41.9104,41.969,563300.0
2013-10-08 15:25:00,57.3,57.36,57.27,57.27,169400.0,41.969,42.0129,41.947,41.947,169400.0
2013-10-08 15:30:00,57.27,57.33,57.22,57.24,161300.0,41.947,41.991,41.9104,41.9251,161300.0
2013-10-08 15:35:00,57.24,57.28,57.18,57.27,144300.0,41.9251,41.9544,41.8811,41.947,144300.0
2013-10-08 15:40:00,57.27,57.34,57.24,57.28,134700.0,41.947,41.9983,41.9251,41.9544,134700.0
2013-10-08 15:45:00,57.28,57.28,57.21,57.24,167300.0,41.9544,41.9544,41.9031,41.9251,167300.0
2013-10-08 15:50:00,57.24,57.27,57.2,57.21,157700.0,41.9251,41.947,41.8958,41.9031,157700.0
2013-10-08 15:55:00,57.21,57.21,57.04,57.07,311700.0,41.9031,41.9031,41.7786,41.8005,311700.0
2013-10-09 09:30:00,57.11,57.2,57.01,57.01,133000.0,41.8298,41.8958,41.7566,41.7566,133000.0
2013-10-09 09:35:00,57.01,57.16,57.01,57.08,88000.0,41.7566,41.8665,41.7566,41.8079,88000.0
2013-10-09 09:40:00,57.09,57.14,57.02,57.04,139400.0,41.8152,41.8518,41.7639,41.7786,139400.0
2013-10-09 09:45:00,57.03,57.06,56.99,57.02,102900.0,41.7712,41.7932,41.7419,41.7639,102900.0
2013-10-09 09:50:00,57.01,57.02,56.95,56.99,82900.0,41.7566,41.7639,41.7126,41.7419,82900.0
2013-10-09 09:55:00,56.98,57.12,56.96,57.07,86700.0,41.7346,41.8372,41.72,41.8005,86700.0
2013-10-09 10:00:00,57.06,57.1,57.01,57.06,97300.0,41.7932,41.8225,41.7566,41.7932,97300.0
2013-10-09 10:05:00,57.07,57.2,56.99,57.16,222400.0,41.8005,41.8958,41.7419,41.8665,222400.0
2013-10-09 10:10:00,57.16,57.24,57.12,57.23,87300.0,41.8665,41.9251,41.8372,41.9177,87300.0
2013-10-09 10:15:00,57.23,57.29,57.23,57.25,85400.0,41.9177,41.9617,41.9177,41.9324,85400.0
2013-10-09 10:20:00,57.26,57.45,57.25,57.43,116600.0,41.9397,42.0789,41.9324,42.0642,116600.0
2013-10-09 10:25:00,57.44,57.5,57.37,57.48,112200.0,42.0715,42.1155,42.0203,42.1008,112200.0
2013-10-09 10:30:00,57.48,57.54,57.46,57.46,87700.0,42.1008,42.1448,42.0862,42.0862,87700.0
2013-10-09 10:35:00,57.46,57.47,57.3,57.32,43300.0,42.0862,42.0935,41.969,41.9836,43300.0
2013-10-09 10:40:00,57.32,57.37,57.25,57.26,76600.0,41.9836,42.0203,41.9324,41.9397,76600.0
2013-10-09 10:45:00,57.27,57.27,57.13,57.21,47800.0,41.947,41.947,41.8445,41.9031,47800.0
2013-10-09 10:50:00,57.21,57.28,57.15,57.23,92600.0,41.9031,41.9544,41.8591,41.9177,92600.0
2013-10-09 10:55:00,57.24,57.25,57.16,57.17,62100.0,41.9251,41.9324,41.8665,41.8738,62100.0
2013-10-09 11:00:00,57.18,57.38,57.18,57.36,84300.0,41.8811,42.0276,41.8811,42.0129,84300.0
2013-10-09 11:05:00,57.35,57.36,57.22,57.25,92100.0,42.0056,42.0129,41.9104,41.9324,92100.0
2013-10-09 11:10:00,57.25,57.33,57.23,57.31,90200.0,41.9324,41.991,41.9177,41.9763,90200.0
2013-10-09 11:15:00,57.31,57.35,57.27,57.3,72800.0,41.9763,42.0056,41.947,41.969,72800.0
2013-10-09 11:20:00,57.29,57.33,57.27,57.28,79900.0,41.9617,41.991,41.947,41.9544,79900.0
2013-10-09 11:25:00,57.28,57.37,57.27,57.34,81000.0,41.9544,42.0203,41.947,41.9983,81000.0
2013-10-09 11:30:00,57.34,57.47,57.33,57.46,100800.0,41.9983,42.0935,41.991,42.0862,100800.0
2013-10-09 11:35:00,57.45,57.56,57.45,57.55,92100.0,42.0789,42.1594,42.0789,42.1521,92100.0
2013-10-09 11:40:00,57.55,57.59,57.54,57.57,80100.0,42.1521,42.1814,42.1448,42.1668,80100.0
2013-10-09 11:45:00,57.56,57.65,57.55,57.65,91600.0,42.1594,42.2254,42.1521,42.2254,91600.0
2013-10-09 11:50:00,57.64,57.65,57.47,57.48,83900.0,42.218,42.2254,42.0935,42.1008,83900.0
2013-10-09 11:55:00,57.47,57.53,57.45,57.5,47600.0,42.0935,42.1375,42.0789,42.1155,47600.0
2013-10-09 12:00:00,57.51,57.6,57.51,57.52,49900.0,42.1228,42.1887,42.1228,42.1301,49900.0
2013-10-09 12:05:00,57.52,57.53,57.46,57.49,37900.0,42.1301,42.1375,42.0862,42.1082,37900.0
2013-10-09 12:10:00,57.49,57.56,57.48,57.51,49700.0,42.1082,42.1594,42.1008,42.1228,49700.0
2013-10-09 12:15:00,57.51,57.54,57.48,57.48,85000.0,42.1228,42.1448,42.1008,42.1008,85000.0
2013-10-09 12:20:00,57.49,57.55,57.47,57.5,138200.0,42.1082,42.1521,42.0935,42.1155,138200.0
2013-10-09 12:25:00,57.5,57.53,57.47,57.5,62500.0,42.1155,42.1375,42.0935,42.1155,62500.0
2013-10-09 12:30:00,57.5,57.55,57.49,57.52,64300.0,42.1155,42.1521,42.1082,42.1301,64300.0
2013-10-09 12:35:00,57.53,57.55,57.49,57.5,59100.0,42.1375,42.1521,42.1082,42.1155,59100.0
2013-10-09 12:40:00,57.51,57.53,57.48,57.51,71300.0,42.1228,42.1375,42.1008,42.1228,71300.0
2013-10-09 12:45:00,57.52,57.53,57.47,57.47,88700.0,42.1301,42.1375,42.0935,42.0935,88700.0
2013-10-09 12:50:00,57.47,57.5,57.41,57.42,65900.0,42.0935,42.1155,42.0496,42.0569,65900.0
2013-10-09 12:55:00,57.41,57.42,57.28,57.29,45800.0,42.0496,42.0569,41.9544,41.9617,45800.0
2013-10-09 13:00:00,57.29,57.38,57.29,57.32,83900.0,41.9617,42.0276,41.9617,41.9836,83900.0
2013-10-09 13:05:00,57.32,57.41,57.31,57.39,39500.0,41.9836,42.0496,41.9763,42.0349,39500.0
2013-10-09 13:10:00,57.39,57.44,57.33,57.44,44000.0,42.0349,42.0715,41.991,42.0715,44000.0
2013-10-09 13:15:00,57.43,57.52,57.43,57.51,42400.0,42.0642,42.1301,42.0642,42.1228,42400.0
2013-10-09 13:20:00,57.52,57.61,57.51,57.59,58800.0,42.1301,42.1961,42.1228,42.1814,58800.0
2013-10-09 13:25:00,57.6,57.68,57.59,57.65,112900.0,42.1887,42.2473,42.1814,42.2254,112900.0
2013-10-09 13:30:00,57.65,57.75,57.65,57.74,96200.0,42.2254,42.2986,42.2254,42.2913,96200.0
2013-10-09 13:35:00,57.74,57.82,57.74,57.79,118600.0,42.2913,42.3499,42.2913,42.3279,118600.0
2013-10-09 13:40:00,57.79,57.9,57.77,57.88,262700.0,42.3279,42.4085,42.3132,42.3938,262700.0
2013-10-09 13:45:00,57.88,57.89,57.65,57.66,111400.0,42.3938,42.4011,42.2254,42.2327,111400.0
2013-10-09 13:50:00,57.66,57.76,57.63,57.74,57700.0,42.2327,42.3059,42.2107,42.2913,57700.0
2013-10-09 13:55:00,57.74,57.87,57.73,57.87,74200.0,42.2913,42.3865,42.2839,42.3865,74200.0
2013-10-09 14:00:00,57.87,58.01,57.8,58.0,198200.0,42.3865,42.489,42.3352,42.4817,198200.0
2013-10-09 14:05:00,58.0,58.06,58.0,58.01,120800.0,42.4817,42.5257,42.4817,42.489,120800.0
2013-10-09 14:10:00,58.01,58.06,57.95,58.01,141000.0,42.489,42.5257,42.4451,42.489,141000.0
2013-10-09 14:15:00,58.0,58.03,57.85,57.91,79300.0,42.4817,42.5037,42.3718,42.4158,79300.0
2013-10-09 14:20:00,57.91,58.05,57.91,57.94,137700.0,42.4158,42.5183,42.4158,42.4378,137700.0
2013-10-09 14:25:00,57.94,58.0,57.88,58.0,75100.0,42.4378,42.4817,42.3938,42.4817,75100.0
2013-10-09 14:30:00,57.99,58.02,57.92,58.01,92800.0,42.4744,42.4964,42.4231,42.489,92800.0
2013-10-09 14:35:00,58.02,58.06,57.99,58.05,94400.0,42.4964,42.5257,42.4744,42.5183,94400.0
2013-10-09 14:40:00,58.05,58.1,58.0,58.06,112200.0,42.5183,42.555,42.4817,42.5257,112200.0
2013-10-09 14:45:00,58.06,58.16,58.05,58.14,136200.0,42.5257,42.5989,42.5183,42.5843,136200.0
2013-10-09 14:50:00,58.15,58.2,58.14,58.19,126200.0,42.5916,42.6282,42.5843,42.6209,126200.0
2013-10-09 14:55:00,58.2,58.24,58.17,58.21,109300.0,42.6282,42.6575,42.6062,42.6355,109300.0
2013-10-09 15:00:00,58.2,58.21,58.1,58.12,78600.0,42.6282,42.6355,42.555,42.5696,78600.0
2013-10-09 15:05:00,58.12,58.15,58.03,58.13,119800.0,42.5696,42.5916,42.5037,42.5769,119800.0
2013-10-09 15:10:00,58.12,58.12,58.06,58.07,93700.0,42.5696,42.5696,42.5257,42.533,93700.0
2013-10-09 15:15:00,58.07,58.09,58.06,58.07,109200.0,42.533,42.5476,42.5257,42.533,109200.0
2013-10-09 15:20:00,58.07,58.09,58.05,58.07,115700.0,42.533,42.5476,42.5183,42.533,115700.0
2013-10-09 15:25:00,58.07,58.11,58.02,58.07,139300.0,42.533,42.5623,42.4964,42.533,139300.0
2013-10-09 15:30:00,58.07,58.24,58.06,58.22,252900.0,42.533,42.6575,42.5257,42.6428,252900.0
2013-10-09 15:35:00,58.21,58.22,58.2,58.21,264800.0,42.6355,42.6428,42.6282,42.6355,264800.0
2013-10-09 15:40:00,58.22,58.29,58.21,58.25,298000.0,42.6428,42.6941,42.6355,42.6648,298000.0
2013-10-09 15:45:00,58.26,58.26,58.1,58.16,425300.0,42.6721,42.6721,42.555,42.5989,425300.0
2013-10-09 15:50:00,58.16,58.2,58.09,58.14,370200.0,42.5989,42.6282,42.5476,42.5843,370200.0
2013-10-09 15:55:00,58.14,58.15,58.05,58.05,403800.0,42.5843,42.5916,42.5183,42.5183,403800.0
2013-10-10 09:30:00,58.61,58.72,58.5,58.7,156600.0,42.9285,43.0091,42.8479,42.9944,156600.0
2013-10-10 09:35:00,58.71,58.8,58.62,58.8,128000.0,43.0017,43.0677,42.9358,43.0677,128000.0
2013-10-10 09:40:00,58.78,58.91,58.76,58.79,114900.0,43.053,43.1482,43.0384,43.0603,114900.0
2013-10-10 09:45:00,58.8,58.85,58.78,58.84,112800.0,43.0677,43.1043,43.053,43.097,112800.0
2013-10-10 09:50:00,58.84,58.88,58.79,58.85,109500.0,43.097,43.1263,43.0603,43.1043,109500.0
2013-10-10 09:55:00,58.86,58.86,58.7,58.79,142500.0,43.1116,43.1116,42.9944,43.0603,142500.0
2013-10-10 10:00:00,58.79,58.82,58.77,58.82,166200.0,43.0603,43.0823,43.0457,43.0823,166200.0
2013-10-10 10:05:00,58.8,58.85,58.79,58.84,78800.0,43.0677,43.1043,43.0603,43.097,78800.0
2013-10-10 10:10:00,58.85,58.9,58.76,58.8,123400.0,43.1043,43.1409,43.0384,43.0677,123400.0
2013-10-10 10:15:00,58.79,58.8,58.7,58.7,66700.0,43.0603,43.0677,42.9944,42.9944,66700.0
2013-10-10 10:20:00,58.71,58.72,58.67,58.71,72700.0,43.0017,43.0091,42.9724,43.0017,72700.0
2013-10-10 10:25:00,58.71,58.74,58.67,58.67,79500.0,43.0017,43.0237,42.9724,42.9724,79500.0
2013-10-10 10:30:00,58.68,58.68,58.58,58.63,91700.0,42.9798,42.9798,42.9065,42.9431,91700.0
2013-10-10 10:35:00,58.64,58.7,58.61,58.67,102300.0,42.9505,42.9944,42.9285,42.9724,102300.0
2013-10-10 10:40:00,58.67,58.71,58.58,58.59,143900.0,42.9724,43.0017,42.9065,42.9139,143900.0
2013-10-10 10:45:00,58.59,58.69,58.59,58.67,84200.0,42.9139,42.9871,42.9139,42.9724,84200.0
2013-10-10 10:50:00,58.67,58.74,58.66,58.7,110300.0,42.9724,43.0237,42.9651,42.9944,110300.0
2013-10-10 10:55:00,58.7,58.72,58.69,58.7,57900.0,42.9944,43.0091,42.9871,42.9944,57900.0
2013-10-10 11:00:00,58.7,58.71,58.56,58.61,67900.0,42.9944,43.0017,42.8919,42.9285,67900.0
2013-10-10 11:05:00,58.61,58.61,58.52,58.58,42800.0,42.9285,42.9285,42.8626,42.9065,42800.0
2013-10-10 11:10:00,58.58,58.58,58.54,58.54,36700.0,42.9065,42.9065,42.8772,42.8772,36700.0
2013-10-10 11:15:00,58.54,58.55,58.5,58.52,48500.0,42.8772,42.8846,42.8479,42.8626,48500.0
2013-10-10 11:20:00,58.53,58.61,58.53,58.6,73500.0,42.8699,42.9285,42.8699,42.9212,73500.0
2013-10-10 11:25:00,58.6,58.67,58.56,58.64,64600.0,42.9212,42.9724,42.8919,42.9505,64600.0
2013-10-10 11:30:00,58.63,58.75,58.62,58.73,74200.0,42.9431,43.031,42.9358,43.0164,74200.0
2013-10-10 11:35:00,58.72,58.75,58.63,58.65,162300.0,43.0091,43.031,42.9431,42.9578,162300.0
2013-10-10 11:40:00,58.66,58.71,58.64,58.7,45300.0,42.9651,43.0017,42.9505,42.9944,45300.0
2013-10-10 11:45:00,58.7,58.73,58.65,58.67,74300.0,42.9944,43.0164,42.9578,42.9724,74300.0
2013-10-10 11:50:00,58.67,58.71,58.64,58.71,58200.0,42.9724,43.0017,42.9505,43.0017,58200.0
2013-10-10 11:55:00,58.71,58.72,58.65,58.68,49700.0,43.0017,43.0091,42.9578,42.9798,49700.0
2013-10-10 12:00:00,58.67,58.71,58.67,58.71,34100.0,42.9724,43.0017,42.9724,43.0017,34100.0
2013-10-10 12:05:00,58.71,58.71,58.63,58.65,43100.0,43.0017,43.0017,42.9431,42.9578,43100.0
2013-10-10 12:10:00,58.65,58.68,58.6,58.67,43600.0,42.9578,42.9798,42.9212,42.9724,43600.0
2013-10-10 12:15:00,58.67,58.71,58.67,58.69,37100.0,42.9724,43.0017,42.9724,42.9871,37100.0
2013-10-10 12:20:00,58.69,58.69,58.65,58.67,34000.0,42.9871,42.9871,42.9578,42.9724,34000.0
2013-10-10 12:25:00,58.67,58.67,58.65,58.67,41100.0,42.9724,42.9724,42.9578,42.9724,41100.0
2013-10-10 12:30:00,58.66,58.76,58.66,58.76,57400.0,42.9651,43.0384,42.9651,43.0384,57400.0
2013-10-10 12:35:00,58.76,58.8,58.76,58.79,68000.0,43.0384,43.0677,43.0384,43.0603,68000.0
2013-10-10 12:40:00,58.79,58.8,58.76,58.77,65300.0,43.0603,43.0677,43.0384,43.0457,65300.0
2013-10-10 12:45:00,58.77,58.78,58.75,58.75,49000.0,43.0457,43.053,43.031,43.031,49000.0
2013-10-10 12:50:00,58.75,58.75,58.67,58.67,52100.0,43.031,43.031,42.9724,42.9724,52100.0
2013-10-10 12:55:00,58.68,58.68,58.61,58.62,32400.0,42.9798,42.9798,42.9285,42.9358,32400.0
2013-10-10 13:00:00,58.62,58.67,58.62,58.63,40300.0,42.9358,42.9724,42.9358,42.9431,40300.0
2013-10-10 13:05:00,58.63,58.64,58.62,58.63,40700.0,42.9431,42.9505,42.9358,42.9431,40700.0
2013-10-10 13:10:00,58.63,58.66,58.61,58.65,52600.0,42.9431,42.9651,42.9285,42.9578,52600.0
2013-10-10 13:15:00,58.65,58.65,58.62,58.62,45500.0,42.9578,42.9578,42.9358,42.9358,45500.0
2013-10-10 13:20:00,58.62,58.66,58.62,58.63,29600.0,42.9358,42.9651,42.9358,42.9431,29600.0
2013-10-10 13:25:00,58.63,58.63,58.58,58.6,58800.0,42.9431,42.9431,42.9065,42.9212,58800.0
2013-10-10 13:30:00,58.59,58.59,58.55,58.55,60200.0,42.9139,42.9139,42.8846,42.8846,60200.0
2013-10-10 13:35:00,58.54,58.58,58.53,58.54,21400.0,42.8772,42.9065,42.8699,42.8772,21400.0
2013-10-10 13:40:00,58.53,58.53,58.48,58.49,61500.0,42.8699,42.8699,42.8333,42.8406,61500.0
2013-10-10 13:45:00,58.49,58.53,58.49,58.49,33100.0,42.8406,42.8699,42.8406,42.8406,33100.0
2013-10-10 13:50:00,58.5,58.5,58.4,58.42,49200.0,42.8479,42.8479,42.7747,42.7893,49200.0
2013-10-10 13:55:00,58.42,58.52,58.41,58.52,28000.0,42.7893,42.8626,42.782,42.8626,28000.0
2013-10-10 14:00:00,58.51,58.52,58.47,58.49,54600.0,42.8553,42.8626,42.826,42.8406,54600.0
2013-10-10 14:05:00,58.48,58.5,58.4,58.42,47800.0,42.8333,42.8479,42.7747,42.7893,47800.0
2013-10-10 14:10:00,58.42,58.42,58.34,58.34,59700.0,42.7893,42.7893,42.7307,42.7307,59700.0
2013-10-10 14:15:00,58.34,58.36,58.32,58.34,62900.0,42.7307,42.7454,42.7161,42.7307,62900.0
2013-10-10 14:20:00,58.34,58.37,58.31,58.34,60400.0,42.7307,42.7527,42.7088,42.7307,60400.0
2013-10-10 14:25:00,58.35,58.37,58.3,58.3,54100.0,42.7381,42.7527,42.7014,42.7014,54100.0
2013-10-10 14:30:00,58.31,58.34,58.28,58.34,102600.0,42.7088,42.7307,42.6868,42.7307,102600.0
2013-10-10 14:35:00,58.35,58.39,58.33,58.34,58500.0,42.7381,42.7674,42.7234,42.7307,58500.0
2013-10-10 14:40:00,58.34,58.35,58.32,58.34,62600.0,42.7307,42.7381,42.7161,42.7307,62600.0
2013-10-10 14:45:00,58.34,58.41,58.33,58.4,78400.0,42.7307,42.782,42.7234,42.7747,78400.0
2013-10-10 14:50:00,58.4,58.42,58.39,58.42,41400.0,42.7747,42.7893,42.7674,42.7893,41400.0
2013-10-10 14:55:00,58.42,58.43,58.39,58.43,55300.0,42.7893,42.7967,42.7674,42.7967,55300.0
2013-10-10 15:00:00,58.44,58.52,58.43,58.49,92900.0,42.804,42.8626,42.7967,42.8406,92900.0
2013-10-10 15:05:00,58.49,58.58,58.48,58.57,89100.0,42.8406,42.9065,42.8333,42.8992,89100.0
2013-10-10 15:10:00,58.56,58.68,58.55,58.66,113400.0,42.8919,42.9798,42.8846,42.9651,113400.0
2013-10-10 15:15:00,58.66,58.67,58.62,58.63,58600.0,42.9651,42.9724,42.9358,42.9431,58600.0
2013-10-10 15:20:00,58.64,58.67,58.61,58.67,74400.0,42.9505,42.9724,42.9285,42.9724,74400.0
2013-10-10 15:25:00,58.67,58.69,58.63,58.64,55500.0,42.9724,42.9871,42.9431,42.9505,55500.0
2013-10-10 15:30:00,58.64,58.66,58.57,58.58,59900.0,42.9505,42.9651,42.8992,42.9065,59900.0
2013-10-10 15:35:00,58.59,58.6,58.56,58.57,100700.0,42.9139,42.9212,42.8919,42.8992,100700.0
2013-10-10 15:40:00,58.57,58.62,58.57,58.58,100700.0,42.8992,42.9358,42.8992,42.9065,100700.0
2013-10-10 15:45:00,58.58,58.61,58.56,58.57,155800.0,42.9065,42.9285,42.8919,42.8992,155800.0
2013-10-10 15:50:00,58.58,58.6,58.55,58.58,108100.0,42.9065,42.9212,42.8846,42.9065,108100.0
2013-10-10 15:55:00,58.58,58.71,58.57,58.71,299200.0,42.9065,43.0017,42.8992,43.0017,299200.0
2013-10-11 09:30:00,58.71,58.91,58.7,58.91,126900.0,43.0017,43.1482,42.9944,43.1482,126900.0
2013-10-11 09:35:00,58.91,58.97,58.83,58.84,66200.0,43.1482,43.1922,43.0896,43.097,66200.0
2013-10-11 09:40:00,58.86,59.0,58.85,58.99,57200.0,43.1116,43.2142,43.1043,43.2068,57200.0
2013-10-11 09:45:00,58.99,59.06,58.92,58.98,109000.0,43.2068,43.2581,43.1556,43.1995,109000.0
2013-10-11 09:50:00,58.98,59.0,58.94,58.95,66500.0,43.1995,43.2142,43.1702,43.1775,66500.0
2013-10-11 09:55:00,58.96,59.16,58.95,59.16,79800.0,43.1849,43.3313,43.1775,43.3313,79800.0
2013-10-11 10:00:00,59.16,59.17,59.07,59.12,88600.0,43.3313,43.3387,43.2654,43.302,88600.0
2013-10-11 10:05:00,59.12,59.16,59.11,59.15,56800.0,43.302,43.3313,43.2947,43.324,56800.0
2013-10-11 10:10:00,59.14,59.19,59.12,59.15,40300.0,43.3167,43.3533,43.302,43.324,40300.0
2013-10-11 10:15:00,59.15,59.21,59.14,59.21,54000.0,43.324,43.368,43.3167,43.368,54000.0
2013-10-11 10:20:00,59.21,59.23,59.17,59.23,65300.0,43.368,43.3826,43.3387,43.3826,65300.0
2013-10-11 10:25:00,59.22,59.26,59.2,59.23,64700.0,43.3753,43.4046,43.3606,43.3826,64700.0
2013-10-11 10:30:00,59.22,59.22,59.13,59.15,43300.0,43.3753,43.3753,43.3094,43.324,43300.0
2013-10-11 10:35:00,59.16,59.17,59.11,59.12,28500.0,43.3313,43.3387,43.2947,43.302,28500.0
2013-10-11 10:40:00,59.12,59.18,59.11,59.17,42200.0,43.302,43.346,43.2947,43.3387,42200.0
2013-10-11 10:45:00,59.17,59.19,59.13,59.13,37100.0,43.3387,43.3533,43.3094,43.3094,37100.0
2013-10-11 10:50:00,59.13,59.18,59.08,59.11,76000.0,43.3094,43.346,43.2727,43.2947,76000.0
2013-10-11 10:55:00,59.1,59.14,59.07,59.09,48600.0,43.2874,43.3167,43.2654,43.2801,48600.0
2013-10-11 11:00:00,59.09,59.09,59.05,59.07,43500.0,43.2801,43.2801,43.2508,43.2654,43500.0
2013-10-11 11:05:00,59.08,59.1,59.07,59.08,47100.0,43.2727,43.2874,43.2654,43.2727,47100.0
2013-10-11 11:10:00,59.08,59.14,59.08,59.1,41400.0,43.2727,43.3167,43.2727,43.2874,41400.0
2013-10-11 11:15:00,59.1,59.12,59.06,59.06,45500.0,43.2874,43.302,43.2581,43.2581,45500.0
2013-10-11 11:20:00,59.06,59.07,59.01,59.03,32500.0,43.2581,43.2654,43.2215,43.2361,32500.0
2013-10-11 11:25:00,59.03,59.07,59.0,59.02,38100.0,43.2361,43.2654,43.2142,43.2288,38100.0
2013-10-11 11:30:00,59.03,59.14,59.02,59.14,37600.0,43.2361,43.3167,43.2288,43.3167,37600.0
2013-10-11 11:35:00,59.14,59.22,59.14,59.2,35800.0,43.3167,43.3753,43.3167,43.3606,35800.0
2013-10-11 11:40:00,59.21,59.23,59.19,59.2,25500.0,43.368,43.3826,43.3533,43.3606,25500.0
2013-10-11 11:45:00,59.2,59.27,59.2,59.26,46000.0,43.3606,43.4119,43.3606,43.4046,46000.0
2013-10-11 11:50:00,59.26,59.3,59.25,59.29,48800.0,43.4046,43.4339,43.3973,43.4266,48800.0
2013-10-11 11:55:00,59.29,59.36,59.29,59.35,41100.0,43.4266,43.4778,43.4266,43.4705,41100.0
2013-10-11 12:00:00,59.35,59.45,59.33,59.41,66900.0,43.4705,43.5438,43.4559,43.5145,66900.0
2013-10-11 12:05:00,59.41,59.48,59.4,59.47,53900.0,43.5145,43.5657,43.5071,43.5584,53900.0
2013-10-11 12:10:00,59.47,59.49,59.46,59.48,44300.0,43.5584,43.573,43.5511,43.5657,44300.0
2013-10-11 12:15:00,59.48,59.49,59.4,59.43,48200.0,43.5657,43.573,43.5071,43.5291,48200.0
2013-10-11 12:20:00,59.43,59.47,59.43,59.47,35100.0,43.5291,43.5584,43.5291,43.5584,35100.0
2013-10-11 12:25:00,59.46,59.49,59.45,59.48,52800.0,43.5511,43.573,43.5438,43.5657,52800.0
2013-10-11 12:30:00,59.48,59.48,59.4,59.4,35300.0,43.5657,43.5657,43.5071,43.5071,35300.0
2013-10-11 12:35:00,59.4,59.43,59.39,59.42,23000.0,43.5071,43.5291,43.4998,43.5218,23000.0
2013-10-11 12:40:00,59.42,59.45,59.42,59.45,38200.0,43.5218,43.5438,43.5218,43.5438,38200.0
2013-10-11 12:45:00,59.45,59.5,59.44,59.44,20200.0,43.5438,43.5804,43.5364,43.5364,20200.0
2013-10-11 12:50:00,59.45,59.46,59.43,59.44,21600.0,43.5438,43.5511,43.5291,43.5364,21600.0
2013-10-11 12:55:00,59.43,59.44,59.39,59.4,27300.0,43.5291,43.5364,43.4998,43.5071,27300.0
2013-10-11 13:00:00,59.4,59.44,59.36,59.42,35300.0,43.5071,43.5364,43.4778,43.5218,35300.0
2013-10-11 13:05:00,59.42,59.48,59.42,59.47,27000.0,43.5218,43.5657,43.5218,43.5584,27000.0
2013-10-11 13:10:00,59.47,59.47,59.43,59.45,19600.0,43.5584,43.5584,43.5291,43.5438,19600.0
2013-10-11 13:15:00,59.44,59.44,59.31,59.31,34000.0,43.5364,43.5364,43.4412,43.4412,34000.0
2013-10-11 13:20:00,59.33,59.41,59.31,59.41,90100.0,43.4559,43.5145,43.4412,43.5145,90100.0
2013-10-11 13:25:00,59.41,59.43,59.4,59.43,55800.0,43.5145,43.5291,43.5071,43.5291,55800.0
2013-10-11 13:30:00,59.42,59.47,59.41,59.46,70000.0,43.5218,43.5584,43.5145,43.5511,70000.0
2013-10-11 13:35:00,59.47,59.53,59.45,59.49,72200.0,43.5584,43.6023,43.5438,43.573,72200.0
2013-10-11 13:40:00,59.49,59.51,59.48,59.5,36300.0,43.573,43.5877,43.5657,43.5804,36300.0
2013-10-11 13:45:00,59.5,59.55,59.5,59.51,51600.0,43.5804,43.617,43.5804,43.5877,51600.0
2013-10-11 13:50:00,59.51,59.52,59.5,59.52,23000.0,43.5877,43.595,43.5804,43.595,23000.0
2013-10-11 13:55:00,59.52,59.6,59.5,59.59,60200.0,43.595,43.6536,43.5804,43.6463,60200.0
2013-10-11 14:00:00,59.6,59.6,59.53,59.55,45300.0,43.6536,43.6536,43.6023,43.617,45300.0
2013-10-11 14:05:00,59.55,59.57,59.54,59.55,28700.0,43.617,43.6316,43.6097,43.617,28700.0
2013-10-11 14:10:00,59.55,59.58,59.53,59.56,34400.0,43.617,43.639,43.6023,43.6243,34400.0
2013-10-11 14:15:00,59.56,59.58,59.55,59.55,30000.0,43.6243,43.639,43.617,43.617,30000.0
2013-10-11 14:20:00,59.55,59.56,59.5,59.51,53000.0,43.617,43.6243,43.5804,43.5877,53000.0
2013-10-11 14:25:00,59.51,59.52,59.48,59.48,35100.0,43.5877,43.595,43.5657,43.5657,35100.0
2013-10-11 14:30:00,59.49,59.52,59.46,59.46,52900.0,43.573,43.595,43.5511,43.5511,52900.0
2013-10-11 14:35:00,59.47,59.47,59.42,59.42,34800.0,43.5584,43.5584,43.5218,43.5218,34800.0
2013-10-11 14:40:00,59.42,59.45,59.42,59.45,20600.0,43.5218,43.5438,43.5218,43.5438,20600.0
2013-10-11 14:45:00,59.45,59.5,59.43,59.49,41600.0,43.5438,43.5804,43.5291,43.573,41600.0
2013-10-11 14:50:00,59.49,59.49,59.43,59.45,23600.0,43.573,43.573,43.5291,43.5438,23600.0
2013-10-11 14:55:00,59.45,59.49,59.45,59.49,37300.0,43.5438,43.573,43.5438,43.573,37300.0
2013-10-11 15:00:00,59.48,59.5,59.42,59.42,62100.0,43.5657,43.5804,43.5218,43.5218,62100.0
2013-10-11 15:05:00,59.42,59.45,59.4,59.41,45500.0,43.5218,43.5438,43.5071,43.5145,45500.0
2013-10-11 15:10:00,59.41,59.42,59.36,59.36,39900.0,43.5145,43.5218,43.4778,43.4778,39900.0
2013-10-11 15:15:00,59.36,59.41,59.33,59.4,73000.0,43.4778,43.5145,43.4559,43.5071,73000.0
2013-10-11 15:20:00,59.4,59.45,59.39,59.44,56700.0,43.5071,43.5438,43.4998,43.5364,56700.0
2013-10-11 15:25:00,59.44,59.51,59.44,59.5,55500.0,43.5364,43.5877,43.5364,43.5804,55500.0
2013-10-11 15:30:00,59.51,59.54,59.44,59.44,90900.0,43.5877,43.6097,43.5364,43.5364,90900.0
2013-10-11 15:35:00,59.45,59.45,59.39,59.41,62600.0,43.5438,43.5438,43.4998,43.5145,62600.0
2013-10-11 15:40:00,59.41,59.44,59.41,59.44,92300.0,43.5145,43.5364,43.5145,43.5364,92300.0
2013-10-11 15:45:00,59.44,59.45,59.4,59.4,139800.0,43.5364,43.5438,43.5071,43.5071,139800.0
2013-10-11 15:50:00,59.41,59.43,59.33,59.42,160000.0,43.5145,43.5291,43.4559,43.5218,160000.0
2013-10-11 15:55:00,59.43,59.58,59.41,59.56,254800.0,43.5291,43.639,43.5145,43.6243,254800.0
2013-10-14 09:30:00,59.13,59.17,59.0,59.08,89100.0,43.3094,43.3387,43.2142,43.2727,89100.0
2013-10-14 09:35:00,59.05,59.19,59.05,59.14,37800.0,43.2508,43.3533,43.2508,43.3167,37800.0
2013-10-14 09:40:00,59.13,59.25,59.1,59.22,33800.0,43.3094,43.3973,43.2874,43.3753,33800.0
2013-10-14 09:45:00,59.22,59.22,59.12,59.16,35500.0,43.3753,43.3753,43.302,43.3313,35500.0
2013-10-14 09:50:00,59.15,59.24,59.15,59.2,33700.0,43.324,43.3899,43.324,43.3606,33700.0
2013-10-14 09:55:00,59.2,59.26,59.18,59.19,25800.0,43.3606,43.4046,43.346,43.3533,25800.0
2013-10-14 10:00:00,59.19,59.2,59.15,59.16,31300.0,43.3533,43.3606,43.324,43.3313,31300.0
2013-10-14 10:05:00,59.17,59.27,59.17,59.27,38400.0,43.3387,43.4119,43.3387,43.4119,38400.0
2013-10-14 10:10:00,59.26,59.27,59.21,59.23,29200.0,43.4046,43.4119,43.368,43.3826,29200.0
2013-10-14 10:15:00,59.23,59.25,59.18,59.19,30100.0,43.3826,43.3973,43.346,43.3533,30100.0
2013-10-14 10:20:00,59.18,59.21,59.16,59.21,27700.0,43.346,43.368,43.3313,43.368,27700.0
2013-10-14 10:25:00,59.2,59.29,59.19,59.28,21100.0,43.3606,43.4266,43.3533,43.4192,21100.0
2013-10-14 10:30:00,59.28,59.29,59.25,59.27,32800.0,43.4192,43.4266,43.3973,43.4119,32800.0
2013-10-14 10:35:00,59.28,59.3,59.27,59.27,32200.0,43.4192,43.4339,43.4119,43.4119,32200.0
2013-10-14 10:40:00,59.27,59.28,59.24,59.24,29300.0,43.4119,43.4192,43.3899,43.3899,29300.0
2013-10-14 10:45:00,59.24,59.32,59.24,59.28,34400.0,43.3899,43.4485,43.3899,43.4192,34400.0
2013-10-14 10:50:00,59.29,59.3,59.23,59.26,44200.0,43.4266,43.4339,43.3826,43.4046,44200.0
2013-10-14 10:55:00,59.26,59.4,59.26,59.37,55200.0,43.4046,43.5071,43.4046,43.4852,55200.0
2013-10-14 11:00:00,59.38,59.38,59.32,59.33,41300.0,43.4925,43.4925,43.4485,43.4559,41300.0
2013-10-14 11:05:00,59.33,59.38,59.31,59.37,66100.0,43.4559,43.4925,43.4412,43.4852,66100.0
2013-10-14 11:10:00,59.37,59.4,59.37,59.4,16400.0,43.4852,43.5071,43.4852,43.5071,16400.0
2013-10-14 11:15:00,59.4,59.4,59.35,59.35,46400.0,43.5071,43.5071,43.4705,43.4705,46400.0
2013-10-14 11:20:00,59.35,59.38,59.32,59.35,32800.0,43.4705,43.4925,43.4485,43.4705,32800.0
2013-10-14 11:25:00,59.35,59.35,59.3,59.32,55900.0,43.4705,43.4705,43.4339,43.4485,55900.0
2013-10-14 11:30:00,59.32,59.36,59.32,59.35,30200.0,43.4485,43.4778,43.4485,43.4705,30200.0
2013-10-14 11:35:00,59.36,59.4,59.35,59.38,38900.0,43.4778,43.5071,43.4705,43.4925,38900.0
2013-10-14 11:40:00,59.38,59.4,59.37,59.38,32000.0,43.4925,43.5071,43.4852,43.4925,32000.0
2013-10-14 11:45:00,59.38,59.41,59.38,59.41,30400.0,43.4925,43.5145,43.4925,43.5145,30400.0
2013-10-14 11:50:00,59.41,59.46,59.41,59.44,43200.0,43.5145,43.5511,43.5145,43.5364,43200.0
2013-10-14 11:55:00,59.45,59.57,59.44,59.57,39200.0,43.5438,43.6316,43.5364,43.6316,39200.0
2013-10-14 12:00:00,59.56,59.6,59.55,59.59,29300.0,43.6243,43.6536,43.617,43.6463,29300.0
2013-10-14 12:05:00,59.6,59.6,59.51,59.51,17200.0,43.6536,43.6536,43.5877,43.5877,17200.0
2013-10-14 12:10:00,59.52,59.55,59.51,59.52,26100.0,43.595,43.617,43.5877,43.595,26100.0
2013-10-14 12:15:00,59.51,59.54,59.49,59.53,19700.0,43.5877,43.6097,43.573,43.6023,19700.0
2013-10-14 12:20:00,59.53,59.53,59.47,59.47,13500.0,43.6023,43.6023,43.5584,43.5584,13500.0
2013-10-14 12:25:00,59.47,59.52,59.46,59.49,24300.0,43.5584,43.595,43.5511,43.573,24300.0
2013-10-14 12:30:00,59.5,59.54,59.48,59.53,27400.0,43.5804,43.6097,43.5657,43.6023,27400.0
2013-10-14 12:35:00,59.53,59.59,59.52,59.58,22800.0,43.6023,43.6463,43.595,43.639,22800.0
2013-10-14 12:40:00,59.58,59.63,59.57,59.63,53800.0,43.639,43.6756,43.6316,43.6756,53800.0
2013-10-14 12:45:00,59.62,59.62,59.59,59.6,22300.0,43.6683,43.6683,43.6463,43.6536,22300.0
2013-10-14 12:50:00,59.59,59.63,59.59,59.61,18900.0,43.6463,43.6756,43.6463,43.6609,18900.0
2013-10-14 12:55:00,59.6,59.6,59.53,59.55,54200.0,43.6536,43.6536,43.6023,43.617,54200.0
2013-10-14 13:00:00,59.55,59.59,59.54,59.59,75800.0,43.617,43.6463,43.6097,43.6463,75800.0
2013-10-14 13:05:00,59.59,59.62,59.59,59.6,21100.0,43.6463,43.6683,43.6463,43.6536,21100.0
2013-10-14 13:10:00,59.61,59.69,59.59,59.68,47400.0,43.6609,43.7195,43.6463,43.7122,47400.0
2013-10-14 13:15:00,59.68,59.7,59.62,59.64,31000.0,43.7122,43.7269,43.6683,43.6829,31000.0
2013-10-14 13:20:00,59.64,59.65,59.63,59.63,9500.0,43.6829,43.6902,43.6756,43.6756,9500.0
2013-10-14 13:25:00,59.63,59.66,59.63,59.64,14600.0,43.6756,43.6976,43.6756,43.6829,14600.0
2013-10-14 13:30:00,59.64,59.68,59.64,59.68,17100.0,43.6829,43.7122,43.6829,43.7122,17100.0
2013-10-14 13:35:00,59.68,59.69,59.66,59.67,23400.0,43.7122,43.7195,43.6976,43.7049,23400.0
2013-10-14 13:40:00,59.68,59.71,59.67,59.69,30400.0,43.7122,43.7342,43.7049,43.7195,30400.0
2013-10-14 13:45:00,59.7,59.71,59.56,59.59,93600.0,43.7269,43.7342,43.6243,43.6463,93600.0
2013-10-14 13:50:00,59.59,59.61,59.57,59.61,31000.0,43.6463,43.6609,43.6316,43.6609,31000.0
2013-10-14 13:55:00,59.61,59.62,59.59,59.6,23400.0,43.6609,43.6683,43.6463,43.6536,23400.0
2013-10-14 14:00:00,59.61,59.69,59.6,59.68,36700.0,43.6609,43.7195,43.6536,43.7122,36700.0
2013-10-14 14:05:00,59.69,59.76,59.68,59.73,46600.0,43.7195,43.7708,43.7122,43.7488,46600.0
2013-10-14 14:10:00,59.73,59.75,59.71,59.73,24500.0,43.7488,43.7635,43.7342,43.7488,24500.0
2013-10-14 14:15:00,59.73,59.77,59.72,59.76,28600.0,43.7488,43.7781,43.7415,43.7708,28600.0
2013-10-14 14:20:00,59.77,59.79,59.69,59.7,56000.0,43.7781,43.7928,43.7195,43.7269,56000.0
2013-10-14 14:25:00,59.69,59.69,59.66,59.68,23300.0,43.7195,43.7195,43.6976,43.7122,23300.0
2013-10-14 14:30:00,59.68,59.73,59.63,59.71,59300.0,43.7122,43.7488,43.6756,43.7342,59300.0
2013-10-14 14:35:00,59.71,59.73,59.66,59.66,50700.0,43.7342,43.7488,43.6976,43.6976,50700.0
2013-10-14 14:40:00,59.65,59.66,59.54,59.59,54100.0,43.6902,43.6976,43.6097,43.6463,54100.0
2013-10-14 14:45:00,59.58,59.63,59.53,59.62,71400.0,43.639,43.6756,43.6023,43.6683,71400.0
2013-10-14 14:50:00,59.62,59.63,59.58,59.59,25100.0,43.6683,43.6756,43.639,43.6463,25100.0
2013-10-14 14:55:00,59.59,59.64,59.56,59.59,24200.0,43.6463,43.6829,43.6243,43.6463,24200.0
2013-10-14 15:00:00,59.59,59.65,59.56,59.65,28100.0,43.6463,43.6902,43.6243,43.6902,28100.0
2013-10-14 15:05:00,59.65,59.76,59.64,59.75,52400.0,43.6902,43.7708,43.6829,43.7635,52400.0
2013-10-14 15:10:00,59.75,59.76,59.65,59.67,65600.0,43.7635,43.7708,43.6902,43.7049,65600.0
2013-10-14 15:15:00,59.67,59.7,59.65,59.65,19500.0,43.7049,43.7269,43.6902,43.6902,19500.0
2013-10-14 15:20:00,59.65,59.66,59.61,59.66,29400.0,43.6902,43.6976,43.6609,43.6976,29400.0
2013-10-14 15:25:00,59.65,59.68,59.62,59.65,41600.0,43.6902,43.7122,43.6683,43.6902,41600.0
2013-10-14 15:30:00,59.65,59.7,59.62,59.65,60200.0,43.6902,43.7269,43.6683,43.6902,60200.0
2013-10-14 15:35:00,59.66,59.67,59.62,59.64,37600.0,43.6976,43.7049,43.6683,43.6829,37600.0
2013-10-14 15:40:00,59.63,59.68,59.61,59.66,54500.0,43.6756,43.7122,43.6609,43.6976,54500.0
2013-10-14 15:45:00,59.65,59.65,59.56,59.61,100100.0,43.6902,43.6902,43.6243,43.6609,100100.0
2013-10-14 15:50:00,59.61,59.63,59.58,59.63,96400.0,43.6609,43.6756,43.639,43.6756,96400.0
2013-10-14 15:55:00,59.61,59.74,59.58,59.7,214300.0,43.6609,43.7562,43.639,43.7269,214300.0
2013-10-15 09:30:00,59.55,59.6,59.27,59.3,88100.0,43.617,43.6536,43.4119,43.4339,88100.0
2013-10-15 09:35:00,59.32,59.41,59.3,59.33,44000.0,43.4485,43.5145,43.4339,43.4559,44000.0
2013-10-15 09:40:00,59.33,59.36,59.2,59.22,47500.0,43.4559,43.4778,43.3606,43.3753,47500.0
2013-10-15 09:45:00,59.23,59.47,59.23,59.42,54200.0,43.3826,43.5584,43.3826,43.5218,54200.0
2013-10-15 09:50:00,59.42,59.42,59.29,59.3,78400.0,43.5218,43.5218,43.4266,43.4339,78400.0
2013-10-15 09:55:00,59.31,59.32,59.26,59.31,64500.0,43.4412,43.4485,43.4046,43.4412,64500.0
2013-10-15 10:00:00,59.31,59.33,59.25,59.26,96900.0,43.4412,43.4559,43.3973,43.4046,96900.0
2013-10-15 10:05:00,59.25,59.32,59.25,59.3,94400.0,43.3973,43.4485,43.3973,43.4339,94400.0
2013-10-15 10:10:00,59.3,59.32,59.26,59.3,78200.0,43.4339,43.4485,43.4046,43.4339,78200.0
2013-10-15 10:15:00,59.3,59.35,59.28,59.34,91900.0,43.4339,43.4705,43.4192,43.4632,91900.0
2013-10-15 10:20:00,59.35,59.38,59.32,59.35,75000.0,43.4705,43.4925,43.4485,43.4705,75000.0
2013-10-15 10:25:00,59.36,59.36,59.32,59.34,88400.0,43.4778,43.4778,43.4485,43.4632,88400.0
2013-10-15 10:30:00,59.33,59.36,59.28,59.31,76800.0,43.4559,43.4778,43.4192,43.4412,76800.0
2013-10-15 10:35:00,59.31,59.35,59.28,59.28,128300.0,43.4412,43.4705,43.4192,43.4192,128300.0
2013-10-15 10:40:00,59.29,59.31,59.16,59.22,71300.0,43.4266,43.4412,43.3313,43.3753,71300.0
2013-10-15 10:45:00,59.22,59.28,59.2,59.28,68300.0,43.3753,43.4192,43.3606,43.4192,68300.0
2013-10-15 10:50:00,59.29,59.29,59.24,59.28,54600.0,43.4266,43.4266,43.3899,43.4192,54600.0
2013-10-15 10:55:00,59.28,59.31,59.25,59.26,56200.0,43.4192,43.4412,43.3973,43.4046,56200.0
2013-10-15 11:00:00,59.25,59.26,59.17,59.17,92700.0,43.3973,43.4046,43.3387,43.3387,92700.0
2013-10-15 11:05:00,59.19,59.23,59.15,59.2,74500.0,43.3533,43.3826,43.324,43.3606,74500.0
2013-10-15 11:10:00,59.2,59.41,59.14,59.32,104800.0,43.3606,43.5145,43.3167,43.4485,104800.0
2013-10-15 11:15:00,59.31,59.38,59.3,59.38,70500.0,43.4412,43.4925,43.4339,43.4925,70500.0
2013-10-15 11:20:00,59.38,59.41,59.35,59.39,70500.0,43.4925,43.5145,43.4705,43.4998,70500.0
2013-10-15 11:25:00,59.4,59.4,59.34,59.35,43500.0,43.5071,43.5071,43.4632,43.4705,43500.0
2013-10-15 11:30:00,59.35,59.37,59.33,59.33,40200.0,43.4705,43.4852,43.4559,43.4559,40200.0
2013-10-15 11:35:00,59.33,59.34,59.26,59.26,68200.0,43.4559,43.4632,43.4046,43.4046,68200.0
2013-10-15 11:40:00,59.26,59.3,59.22,59.29,48800.0,43.4046,43.4339,43.3753,43.4266,48800.0
2013-10-15 11:45:00,59.29,59.29,59.19,59.22,71900.0,43.4266,43.4266,43.3533,43.3753,71900.0
2013-10-15 11:50:00,59.22,59.3,59.21,59.29,56400.0,43.3753,43.4339,43.368,43.4266,56400.0
2013-10-15 11:55:00,59.3,59.33,59.25,59.26,63200.0,43.4339,43.4559,43.3973,43.4046,63200.0
2013-10-15 12:00:00,59.26,59.29,59.23,59.29,32100.0,43.4046,43.4266,43.3826,43.4266,32100.0
2013-10-15 12:05:00,59.28,59.31,59.22,59.29,79500.0,43.4192,43.4412,43.3753,43.4266,79500.0
2013-10-15 12:10:00,59.29,59.32,59.27,59.27,30800.0,43.4266,43.4485,43.4119,43.4119,30800.0
2013-10-15 12:15:00,59.28,59.32,59.26,59.3,28200.0,43.4192,43.4485,43.4046,43.4339,28200.0
2013-10-15 12:20:00,59.31,59.36,59.29,59.36,20800.0,43.4412,43.4778,43.4266,43.4778,20800.0
2013-10-15 12:25:00,59.36,59.37,59.3,59.3,37300.0,43.4778,43.4852,43.4339,43.4339,37300.0
2013-10-15 12:30:00,59.31,59.31,59.26,59.31,39600.0,43.4412,43.4412,43.4046,43.4412,39600.0
2013-10-15 12:35:00,59.3,59.33,59.28,59.29,38800.0,43.4339,43.4559,43.4192,43.4266,38800.0
2013-10-15 12:40:00,59.29,59.34,59.29,59.33,56800.0,43.4266,43.4632,43.4266,43.4559,56800.0
2013-10-15 12:45:00,59.33,59.35,59.32,59.33,25400.0,43.4559,43.4705,43.4485,43.4559,25400.0
2013-10-15 12:50:00,59.33,59.33,59.3,59.3,31500.0,43.4559,43.4559,43.4339,43.4339,31500.0
2013-10-15 12:55:00,59.3,59.33,59.26,59.31,37900.0,43.4339,43.4559,43.4046,43.4412,37900.0
2013-10-15 13:00:00,59.31,59.31,59.29,59.29,25400.0,43.4412,43.4412,43.4266,43.4266,25400.0
2013-10-15 13:05:00,59.28,59.31,59.25,59.3,23700.0,43.4192,43.4412,43.3973,43.4339,23700.0
2013-10-15 13:10:00,59.29,59.32,59.28,59.31,57400.0,43.4266,43.4485,43.4192,43.4412,57400.0
2013-10-15 13:15:00,59.31,59.34,59.3,59.32,39800.0,43.4412,43.4632,43.4339,43.4485,39800.0
2013-10-15 13:20:00,59.31,59.33,59.29,59.31,35500.0,43.4412,43.4559,43.4266,43.4412,35500.0
2013-10-15 13:25:00,59.31,59.33,59.28,59.28,36400.0,43.4412,43.4559,43.4192,43.4192,36400.0
2013-10-15 13:30:00,59.28,59.29,59.26,59.27,21600.0,43.4192,43.4266,43.4046,43.4119,21600.0
2013-10-15 13:35:00,59.27,59.29,59.25,59.28,40000.0,43.4119,43.4266,43.3973,43.4192,40000.0
2013-10-15 13:40:00,59.27,59.27,59.22,59.23,26000.0,43.4119,43.4119,43.3753,43.3826,26000.0
2013-10-15 13:45:00,59.24,59.29,59.23,59.28,27000.0,43.3899,43.4266,43.3826,43.4192,27000.0
2013-10-15 13:50:00,59.27,59.3,59.27,59.29,19700.0,43.4119,43.4339,43.4119,43.4266,19700.0
2013-10-15 13:55:00,59.29,59.29,59.27,59.27,29800.0,43.4266,43.4266,43.4119,43.4119,29800.0
2013-10-15 14:00:00,59.27,59.33,59.27,59.32,36000.0,43.4119,43.4559,43.4119,43.4485,36000.0
2013-10-15 14:05:00,59.32,59.34,59.32,59.33,21500.0,43.4485,43.4632,43.4485,43.4559,21500.0
2013-10-15 14:10:00,59.33,59.33,59.26,59.28,58100.0,43.4559,43.4559,43.4046,43.4192,58100.0
2013-10-15 14:15:00,59.28,59.33,59.28,59.33,24900.0,43.4192,43.4559,43.4192,43.4559,24900.0
2013-10-15 14:20:00,59.32,59.33,59.21,59.21,59000.0,43.4485,43.4559,43.368,43.368,59000.0
2013-10-15 14:25:00,59.21,59.25,59.19,59.23,75200.0,43.368,43.3973,43.3533,43.3826,75200.0
2013-10-15 14:30:00,59.22,59.23,59.17,59.18,53100.0,43.3753,43.3826,43.3387,43.346,53100.0
2013-10-15 14:35:00,59.19,59.19,59.01,59.1,80000.0,43.3533,43.3533,43.2215,43.2874,80000.0
2013-10-15 14:40:00,59.09,59.18,59.01,59.15,74500.0,43.2801,43.346,43.2215,43.324,74500.0
2013-10-15 14:45:00,59.14,59.15,58.95,59.01,123000.0,43.3167,43.324,43.1775,43.2215,123000.0
2013-10-15 14:50:00,59.01,59.17,59.0,59.15,90600.0,43.2215,43.3387,43.2142,43.324,90600.0
2013-10-15 14:55:00,59.14,59.19,59.11,59.19,35200.0,43.3167,43.3533,43.2947,43.3533,35200.0
2013-10-15 15:00:00,59.2,59.22,59.12,59.14,50100.0,43.3606,43.3753,43.302,43.3167,50100.0
2013-10-15 15:05:00,59.13,59.29,59.12,59.29,78300.0,43.3094,43.4266,43.302,43.4266,78300.0
2013-10-15 15:10:00,59.29,59.31,59.23,59.23,100000.0,43.4266,43.4412,43.3826,43.3826,100000.0
2013-10-15 15:15:00,59.22,59.22,59.19,59.21,73800.0,43.3753,43.3753,43.3533,43.368,73800.0
2013-10-15 15:20:00,59.21,59.22,59.16,59.19,85000.0,43.368,43.3753,43.3313,43.3533,85000.0
2013-10-15 15:25:00,59.19,59.22,59.18,59.19,59100.0,43.3533,43.3753,43.346,43.3533,59100.0
2013-10-15 15:30:00,59.2,59.21,59.13,59.14,71700.0,43.3606,43.368,43.3094,43.3167,71700.0
2013-10-15 15:35:00,59.13,59.17,59.1,59.13,66400.0,43.3094,43.3387,43.2874,43.3094,66400.0
2013-10-15 15:40:00,59.14,59.19,59.1,59.12,92400.0,43.3167,43.3533,43.2874,43.302,92400.0
2013-10-15 15:45:00,59.13,59.16,59.11,59.15,147700.0,43.3094,43.3313,43.2947,43.324,147700.0
2013-10-15 15:50:00,59.15,59.15,59.07,59.12,122200.0,43.324,43.324,43.2654,43.302,122200.0
2013-10-15 15:55:00,59.13,59.16,59.06,59.06,177800.0,43.3094,43.3313,43.2581,43.2581,177800.0
2013-10-16 09:30:00,59.43,59.43,59.04,59.26,140300.0,43.5291,43.5291,43.2435,43.4046,140300.0
2013-10-16 09:35:00,59.25,59.42,59.2,59.2,79300.0,43.3973,43.5218,43.3606,43.3606,79300.0
2013-10-16 09:40:00,59.2,59.23,59.03,59.04,109100.0,43.3606,43.3826,43.2361,43.2435,109100.0
2013-10-16 09:45:00,59.05,59.12,58.95,59.0,99700.0,43.2508,43.302,43.1775,43.2142,99700.0
2013-10-16 09:50:00,59.0,59.11,58.95,59.08,193300.0,43.2142,43.2947,43.1775,43.2727,193300.0
2013-10-16 09:55:00,59.08,59.29,59.08,59.19,308200.0,43.2727,43.4266,43.2727,43.3533,308200.0
2013-10-16 10:00:00,59.19,59.3,59.15,59.17,245200.0,43.3533,43.4339,43.324,43.3387,245200.0
2013-10-16 10:05:00,59.18,59.22,59.11,59.2,196100.0,43.346,43.3753,43.2947,43.3606,196100.0
2013-10-16 10:10:00,59.2,59.24,59.14,59.15,202800.0,43.3606,43.3899,43.3167,43.324,202800.0
2013-10-16 10:15:00,59.16,59.22,59.12,59.21,265000.0,43.3313,43.3753,43.302,43.368,265000.0
2013-10-16 10:20:00,59.21,59.31,59.19,59.2,90300.0,43.368,43.4412,43.3533,43.3606,90300.0
2013-10-16 10:25:00,59.19,59.22,59.08,59.16,71600.0,43.3533,43.3753,43.2727,43.3313,71600.0
2013-10-16 10:30:00,59.15,59.21,59.14,59.18,57300.0,43.324,43.368,43.3167,43.346,57300.0
2013-10-16 10:35:00,59.18,59.21,59.16,59.19,51500.0,43.346,43.368,43.3313,43.3533,51500.0
2013-10-16 10:40:00,59.19,59.22,59.16,59.21,59300.0,43.3533,43.3753,43.3313,43.368,59300.0
2013-10-16 10:45:00,59.2,59.29,59.17,59.28,106200.0,43.3606,43.4266,43.3387,43.4192,106200.0
2013-10-16 10:50:00,59.27,59.27,59.18,59.2,80200.0,43.4119,43.4119,43.346,43.3606,80200.0
2013-10-16 10:55:00,59.2,59.23,59.19,59.2,126000.0,43.3606,43.3826,43.3533,43.3606,126000.0
2013-10-16 11:00:00,59.2,59.26,59.19,59.23,103500.0,43.3606,43.4046,43.3533,43.3826,103500.0
2013-10-16 11:05:00,59.24,59.26,59.22,59.22,52400.0,43.3899,43.4046,43.3753,43.3753,52400.0
2013-10-16 11:10:00,59.22,59.28,59.21,59.23,58900.0,43.3753,43.4192,43.368,43.3826,58900.0
2013-10-16 11:15:00,59.24,59.28,59.21,59.23,104500.0,43.3899,43.4192,43.368,43.3826,104500.0
2013-10-16 11:20:00,59.22,59.27,59.19,59.26,52900.0,43.3753,43.4119,43.3533,43.4046,52900.0
2013-10-16 11:25:00,59.26,59.26,59.23,59.23,41600.0,43.4046,43.4046,43.3826,43.3826,41600.0
2013-10-16 11:30:00,59.22,59.23,59.1,59.1,85700.0,43.3753,43.3826,43.2874,43.2874,85700.0
2013-10-16 11:35:00,59.11,59.21,59.11,59.19,40100.0,43.2947,43.368,43.2947,43.3533,40100.0
2013-10-16 11:40:00,59.19,59.21,59.16,59.2,53600.0,43.3533,43.368,43.3313,43.3606,53600.0
2013-10-16 11:45:00,59.22,59.23,59.18,59.18,47300.0,43.3753,43.3826,43.346,43.346,47300.0
2013-10-16 11:50:00,59.18,59.21,59.17,59.2,39300.0,43.346,43.368,43.3387,43.3606,39300.0
2013-10-16 11:55:00,59.2,59.22,59.19,59.2,62800.0,43.3606,43.3753,43.3533,43.3606,62800.0
2013-10-16 12:00:00,59.21,59.21,59.18,59.19,59400.0,43.368,43.368,43.346,43.3533,59400.0
2013-10-16 12:05:00,59.19,59.21,59.17,59.2,61300.0,43.3533,43.368,43.3387,43.3606,61300.0
2013-10-16 12:10:00,59.2,59.21,59.14,59.17,62200.0,43.3606,43.368,43.3167,43.3387,62200.0
2013-10-16 12:15:00,59.17,59.25,59.15,59.2,62500.0,43.3387,43.3973,43.324,43.3606,62500.0
2013-10-16 12:20:00,59.19,59.2,59.12,59.18,44000.0,43.3533,43.3606,43.302,43.346,44000.0
2013-10-16 12:25:00,59.18,59.21,59.12,59.17,47800.0,43.346,43.368,43.302,43.3387,47800.0
2013-10-16 12:30:00,59.17,59.17,59.09,59.11,52000.0,43.3387,43.3387,43.2801,43.2947,52000.0
2013-10-16 12:35:00,59.11,59.15,59.1,59.14,33600.0,43.2947,43.324,43.2874,43.3167,33600.0
2013-10-16 12:40:00,59.14,59.15,59.09,59.12,48600.0,43.3167,43.324,43.2801,43.302,48600.0
2013-10-16 12:45:00,59.12,59.14,59.11,59.14,27200.0,43.302,43.3167,43.2947,43.3167,27200.0
2013-10-16 12:50:00,59.14,59.15,59.07,59.07,58600.0,43.3167,43.324,43.2654,43.2654,58600.0
2013-10-16 12:55:00,59.07,59.09,59.02,59.03,65800.0,43.2654,43.2801,43.2288,43.2361,65800.0
2013-10-16 13:00:00,59.03,59.04,58.99,59.0,64000.0,43.2361,43.2435,43.2068,43.2142,64000.0
2013-10-16 13:05:00,58.99,59.0,58.98,59.0,30600.0,43.2068,43.2142,43.1995,43.2142,30600.0
2013-10-16 13:10:00,59.0,59.01,58.98,59.0,39700.0,43.2142,43.2215,43.1995,43.2142,39700.0
2013-10-16 13:15:00,59.0,59.01,58.98,59.0,68900.0,43.2142,43.2215,43.1995,43.2142,68900.0
2013-10-16 13:20:00,59.0,59.03,58.98,59.01,81200.0,43.2142,43.2361,43.1995,43.2215,81200.0
2013-10-16 13:25:00,59.01,59.18,59.0,59.16,112100.0,43.2215,43.346,43.2142,43.3313,112100.0
2013-10-16 13:30:00,59.16,59.23,59.15,59.22,50700.0,43.3313,43.3826,43.324,43.3753,50700.0
2013-10-16 13:35:00,59.23,59.24,59.21,59.23,48500.0,43.3826,43.3899,43.368,43.3826,48500.0
2013-10-16 13:40:00,59.23,59.24,59.19,59.2,69000.0,43.3826,43.3899,43.3533,43.3606,69000.0
2013-10-16 13:45:00,59.21,59.22,59.19,59.19,68900.0,43.368,43.3753,43.3533,43.3533,68900.0
2013-10-16 13:50:00,59.2,59.21,59.2,59.2,68800.0,43.3606,43.368,43.3606,43.3606,68800.0
2013-10-16 13:55:00,59.2,59.21,59.14,59.17,243500.0,43.3606,43.368,43.3167,43.3387,243500.0
2013-10-16 14:00:00,59.17,59.2,59.14,59.15,138000.0,43.3387,43.3606,43.3167,43.324,138000.0
2013-10-16 14:05:00,59.15,59.17,59.14,59.16,60000.0,43.324,43.3387,43.3167,43.3313,60000.0
2013-10-16 14:10:00,59.16,59.17,59.15,59.16,55500.0,43.3313,43.3387,43.324,43.3313,55500.0
2013-10-16 14:15:00,59.16,59.2,59.15,59.19,80500.0,43.3313,43.3606,43.324,43.3533,80500.0
2013-10-16 14:20:00,59.2,59.2,59.16,59.19,74000.0,43.3606,43.3606,43.3313,43.3533,74000.0
2013-10-16 14:25:00,59.19,59.2,59.09,59.14,91000.0,43.3533,43.3606,43.2801,43.3167,91000.0
2013-10-16 14:30:00,59.14,59.15,59.12,59.14,38000.0,43.3167,43.324,43.302,43.3167,38000.0
2013-10-16 14:35:00,59.14,59.17,59.13,59.15,51800.0,43.3167,43.3387,43.3094,43.324,51800.0
2013-10-16 14:40:00,59.15,59.18,59.14,59.16,46600.0,43.324,43.346,43.3167,43.3313,46600.0
2013-10-16 14:45:00,59.16,59.21,59.16,59.19,62800.0,43.3313,43.368,43.3313,43.3533,62800.0
2013-10-16 14:50:00,59.19,59.21,59.18,59.18,61100.0,43.3533,43.368,43.346,43.346,61100.0
2013-10-16 14:55:00,59.18,59.2,59.16,59.18,143300.0,43.346,43.3606,43.3313,43.346,143300.0
2013-10-16 15:00:00,59.18,59.19,59.15,59.16,97500.0,43.346,43.3533,43.324,43.3313,97500.0
2013-10-16 15:05:00,59.16,59.17,59.14,59.15,73000.0,43.3313,43.3387,43.3167,43.324,73000.0
2013-10-16 15:10:00,59.15,59.17,59.14,59.17,98100.0,43.324,43.3387,43.3167,43.3387,98100.0
2013-10-16 15:15:00,59.17,59.21,59.17,59.2,94200.0,43.3387,43.368,43.3387,43.3606,94200.0
2013-10-16 15:20:00,59.2,59.21,59.17,59.18,110400.0,43.3606,43.368,43.3387,43.346,110400.0
2013-10-16 15:25:00,59.18,59.19,59.12,59.12,53300.0,43.346,43.3533,43.302,43.302,53300.0
2013-10-16 15:30:00,59.13,59.13,59.11,59.11,81500.0,43.3094,43.3094,43.2947,43.2947,81500.0
2013-10-16 15:35:00,59.11,59.14,59.08,59.14,97100.0,43.2947,43.3167,43.2727,43.3167,97100.0
2013-10-16 15:40:00,59.14,59.14,59.13,59.14,71200.0,43.3167,43.3167,43.3094,43.3167,71200.0
2013-10-16 15:45:00,59.13,59.2,59.13,59.18,186400.0,43.3094,43.3606,43.3094,43.346,186400.0
2013-10-16 15:50:00,59.17,59.19,59.14,59.14,157000.0,43.3387,43.3533,43.3167,43.3167,157000.0
2013-10-16 15:55:00,59.14,59.2,59.13,59.16,296800.0,43.3167,43.3606,43.3094,43.3313,296800.0
2013-10-17 09:30:00,58.54,58.97,57.85,58.66,124000.0,43.038,43.3541,42.5307,43.1262,124000.0
2013-10-17 09:35:00,58.67,58.84,58.62,58.77,75100.0,43.1336,43.2586,43.0968,43.2071,75100.0
2013-10-17 09:40:00,58.77,58.97,58.77,58.97,61000.0,43.2071,43.3541,43.2071,43.3541,61000.0
2013-10-17 09:45:00,58.97,59.02,58.89,59.02,65300.0,43.3541,43.3909,43.2953,43.3909,65300.0
2013-10-17 09:50:00,59.02,59.09,58.98,59.03,91900.0,43.3909,43.4424,43.3615,43.3983,91900.0
2013-10-17 09:55:00,59.03,59.04,58.89,58.94,49700.0,43.3983,43.4056,43.2953,43.3321,49700.0
2013-10-17 10:00:00,58.95,59.06,58.95,59.05,88400.0,43.3394,43.4203,43.3394,43.413,88400.0
2013-10-17 10:05:00,59.04,59.1,59.03,59.08,97100.0,43.4056,43.4497,43.3983,43.435,97100.0
2013-10-17 10:10:00,59.08,59.09,59.05,59.07,63300.0,43.435,43.4424,43.413,43.4277,63300.0
2013-10-17 10:15:00,59.08,59.09,59.06,59.06,90600.0,43.435,43.4424,43.4203,43.4203,90600.0
2013-10-17 10:20:00,59.07,59.09,59.05,59.08,37300.0,43.4277,43.4424,43.413,43.435,37300.0
2013-10-17 10:25:00,59.08,59.15,59.07,59.14,112900.0,43.435,43.4865,43.4277,43.4791,112900.0
2013-10-17 10:30:00,59.13,59.15,59.1,59.12,93400.0,43.4718,43.4865,43.4497,43.4644,93400.0
2013-10-17 10:35:00,59.12,59.17,59.11,59.15,77000.0,43.4644,43.5012,43.4571,43.4865,77000.0
2013-10-17 10:40:00,59.14,59.21,59.13,59.18,45600.0,43.4791,43.5306,43.4718,43.5085,45600.0
2013-10-17 10:45:00,59.19,59.25,59.18,59.24,69400.0,43.5159,43.56,43.5085,43.5527,69400.0
2013-10-17 10:50:00,59.23,59.25,59.22,59.25,43800.0,43.5453,43.56,43.5379,43.56,43800.0
2013-10-17 10:55:00,59.25,59.29,59.23,59.29,78800.0,43.56,43.5894,43.5453,43.5894,78800.0
2013-10-17 11:00:00,59.29,59.38,59.28,59.38,67000.0,43.5894,43.6556,43.5821,43.6556,67000.0
2013-10-17 11:05:00,59.38,59.41,59.34,59.4,43600.0,43.6556,43.6776,43.6262,43.6703,43600.0
2013-10-17 11:10:00,59.41,59.45,59.4,59.45,39400.0,43.6776,43.707,43.6703,43.707,39400.0
2013-10-17 11:15:00,59.45,59.48,59.44,59.46,32600.0,43.707,43.7291,43.6997,43.7144,32600.0
2013-10-17 11:20:00,59.45,59.48,59.42,59.43,40400.0,43.707,43.7291,43.685,43.6923,40400.0
2013-10-17 11:25:00,59.43,59.43,59.4,59.42,65800.0,43.6923,43.6923,43.6703,43.685,65800.0
2013-10-17 11:30:00,59.42,59.5,59.42,59.49,44900.0,43.685,43.7438,43.685,43.7364,44900.0
2013-10-17 11:35:00,59.49,59.5,59.44,59.5,49300.0,43.7364,43.7438,43.6997,43.7438,49300.0
2013-10-17 11:40:00,59.49,59.51,59.48,59.49,50800.0,43.7364,43.7512,43.7291,43.7364,50800.0
2013-10-17 11:45:00,59.49,59.5,59.47,59.49,37800.0,43.7364,43.7438,43.7217,43.7364,37800.0
2013-10-17 11:50:00,59.49,59.59,59.49,59.58,54800.0,43.7364,43.81,43.7364,43.8026,54800.0
2013-10-17 11:55:00,59.57,59.58,59.48,59.51,41400.0,43.7953,43.8026,43.7291,43.7512,41400.0
2013-10-17 12:00:00,59.51,59.59,59.5,59.56,57000.0,43.7512,43.81,43.7438,43.7879,57000.0
2013-10-17 12:05:00,59.57,59.58,59.53,59.56,31800.0,43.7953,43.8026,43.7659,43.7879,31800.0
2013-10-17 12:10:00,59.56,59.6,59.56,59.57,34300.0,43.7879,43.8173,43.7879,43.7953,34300.0
2013-10-17 12:15:00,59.57,59.65,59.56,59.64,49400.0,43.7953,43.8541,43.7879,43.8467,49400.0
2013-10-17 12:20:00,59.64,59.72,59.64,59.72,52000.0,43.8467,43.9055,43.8467,43.9055,52000.0
2013-10-17 12:25:00,59.72,59.75,59.71,59.71,38900.0,43.9055,43.9276,43.8982,43.8982,38900.0
2013-10-17 12:30:00,59.72,59.74,59.7,59.7,32000.0,43.9055,43.9202,43.8908,43.8908,32000.0
2013-10-17 12:35:00,59.7,59.73,59.67,59.7,52800.0,43.8908,43.9129,43.8688,43.8908,52800.0
2013-10-17 12:40:00,59.7,59.72,59.7,59.72,17900.0,43.8908,43.9055,43.8908,43.9055,17900.0
2013-10-17 12:45:00,59.72,59.75,59.71,59.75,44400.0,43.9055,43.9276,43.8982,43.9276,44400.0
2013-10-17 12:50:00,59.76,59.83,59.75,59.82,42000.0,43.9349,43.9864,43.9276,43.9791,42000.0
2013-10-17 12:55:00,59.81,59.83,59.8,59.81,43300.0,43.9717,43.9864,43.9644,43.9717,43300.0
2013-10-17 13:00:00,59.82,59.86,59.82,59.86,52100.0,43.9791,44.0085,43.9791,44.0085,52100.0
2013-10-17 13:05:00,59.85,59.96,59.85,59.96,74100.0,44.0011,44.082,44.0011,44.082,74100.0
2013-10-17 13:10:00,59.96,59.97,59.92,59.93,64200.0,44.082,44.0893,44.0526,44.0599,64200.0
2013-10-17 13:15:00,59.93,59.94,59.85,59.86,72000.0,44.0599,44.0673,44.0011,44.0085,72000.0
2013-10-17 13:20:00,59.87,59.9,59.86,59.9,75400.0,44.0158,44.0379,44.0085,44.0379,75400.0
2013-10-17 13:25:00,59.9,59.93,59.89,59.92,26400.0,44.0379,44.0599,44.0305,44.0526,26400.0
2013-10-17 13:30:00,59.93,59.95,59.92,59.93,36800.0,44.0599,44.0746,44.0526,44.0599,36800.0
2013-10-17 13:35:00,59.94,59.97,59.93,59.97,42900.0,44.0673,44.0893,44.0599,44.0893,42900.0
2013-10-17 13:40:00,59.97,59.97,59.88,59.89,82700.0,44.0893,44.0893,44.0232,44.0305,82700.0
2013-10-17 13:45:00,59.88,59.95,59.88,59.93,37600.0,44.0232,44.0746,44.0232,44.0599,37600.0
2013-10-17 13:50:00,59.93,59.95,59.92,59.95,21900.0,44.0599,44.0746,44.0526,44.0746,21900.0
2013-10-17 13:55:00,59.95,59.95,59.85,59.86,40400.0,44.0746,44.0746,44.0011,44.0085,40400.0
2013-10-17 14:00:00,59.86,59.89,59.84,59.87,36300.0,44.0085,44.0305,43.9938,44.0158,36300.0
2013-10-17 14:05:00,59.87,59.9,59.86,59.86,43900.0,44.0158,44.0379,44.0085,44.0085,43900.0
2013-10-17 14:10:00,59.86,59.87,59.84,59.85,46900.0,44.0085,44.0158,43.9938,44.0011,46900.0
2013-10-17 14:15:00,59.86,59.88,59.85,59.87,41100.0,44.0085,44.0232,44.0011,44.0158,41100.0
2013-10-17 14:20:00,59.86,59.94,59.86,59.92,58700.0,44.0085,44.0673,44.0085,44.0526,58700.0
2013-10-17 14:25:00,59.92,59.97,59.91,59.97,60000.0,44.0526,44.0893,44.0452,44.0893,60000.0
2013-10-17 14:30:00,59.96,60.0,59.96,59.99,60200.0,44.082,44.1114,44.082,44.104,60200.0
2013-10-17 14:35:00,60.0,60.03,59.99,60.02,70900.0,44.1114,44.1335,44.104,44.1261,70900.0
2013-10-17 14:40:00,60.03,60.05,59.99,60.01,91600.0,44.1335,44.1482,44.104,44.1187,91600.0
2013-10-17 14:45:00,60.0,60.03,59.99,60.03,39500.0,44.1114,44.1335,44.104,44.1335,39500.0
2013-10-17 14:50:00,60.03,60.07,59.98,59.99,88000.0,44.1335,44.1629,44.0967,44.104,88000.0
2013-10-17 14:55:00,59.99,60.0,59.96,59.98,61400.0,44.104,44.1114,44.082,44.0967,61400.0
2013-10-17 15:00:00,59.99,59.99,59.92,59.93,65400.0,44.104,44.104,44.0526,44.0599,65400.0
2013-10-17 15:05:00,59.93,60.01,59.92,60.0,49100.0,44.0599,44.1187,44.0526,44.1114,49100.0
2013-10-17 15:10:00,60.01,60.06,59.96,59.96,180000.0,44.1187,44.1555,44.082,44.082,180000.0
2013-10-17 15:15:00,59.96,59.97,59.92,59.93,59400.0,44.082,44.0893,44.0526,44.0599,59400.0
2013-10-17 15:20:00,59.93,59.95,59.9,59.92,73200.0,44.0599,44.0746,44.0379,44.0526,73200.0
2013-10-17 15:25:00,59.92,59.96,59.91,59.93,89400.0,44.0526,44.082,44.0452,44.0599,89400.0
2013-10-17 15:30:00,59.94,59.94,59.9,59.92,65900.0,44.0673,44.0673,44.0379,44.0526,65900.0
2013-10-17 15:35:00,59.92,59.94,59.92,59.93,52400.0,44.0526,44.0673,44.0526,44.0599,52400.0
2013-10-17 15:40:00,59.93,60.01,59.93,60.01,128400.0,44.0599,44.1187,44.0599,44.1187,128400.0
2013-10-17 15:45:00,60.01,60.03,59.96,60.02,206200.0,44.1187,44.1335,44.082,44.1261,206200.0
2013-10-17 15:50:00,60.01,60.03,59.98,60.02,165300.0,44.1187,44.1335,44.0967,44.1261,165300.0
2013-10-17 15:55:00,60.02,60.05,59.97,60.0,248100.0,44.1261,44.1482,44.0893,44.1114,248100.0
2013-10-18 09:30:00,60.41,60.57,60.21,60.56,675300.0,44.4128,44.5305,44.2658,44.5231,675300.0
2013-10-18 09:35:00,60.57,60.69,60.47,60.63,101600.0,44.5305,44.6187,44.4569,44.5746,101600.0
2013-10-18 09:40:00,60.63,60.84,60.63,60.83,125700.0,44.5746,44.729,44.5746,44.7216,125700.0
2013-10-18 09:45:00,60.83,60.87,60.7,60.84,139900.0,44.7216,44.751,44.626,44.729,139900.0
2013-10-18 09:50:00,60.84,60.91,60.83,60.91,117600.0,44.729,44.7804,44.7216,44.7804,117600.0
2013-10-18 09:55:00,60.91,61.08,60.86,61.08,213700.0,44.7804,44.9054,44.7437,44.9054,213700.0
2013-10-18 10:00:00,61.08,61.14,61.03,61.04,158100.0,44.9054,44.9495,44.8686,44.876,158100.0
2013-10-18 10:05:00,61.03,61.18,61.0,61.18,112100.0,44.8686,44.9789,44.8466,44.9789,112100.0
2013-10-18 10:10:00,61.17,61.21,61.11,61.13,149600.0,44.9716,45.001,44.9275,44.9422,149600.0
2013-10-18 10:15:00,61.12,61.14,61.02,61.04,112200.0,44.9348,44.9495,44.8613,44.876,112200.0
2013-10-18 10:20:00,61.03,61.1,61.0,61.01,144400.0,44.8686,44.9201,44.8466,44.8539,144400.0
2013-10-18 10:25:00,61.01,61.01,60.84,60.85,91700.0,44.8539,44.8539,44.729,44.7363,91700.0
2013-10-18 10:30:00,60.84,60.9,60.74,60.85,126100.0,44.729,44.7731,44.6554,44.7363,126100.0
2013-10-18 10:35:00,60.85,60.99,60.85,60.96,171500.0,44.7363,44.8392,44.7363,44.8172,171500.0
2013-10-18 10:40:00,60.96,61.0,60.91,60.92,90400.0,44.8172,44.8466,44.7804,44.7878,90400.0
2013-10-18 10:45:00,60.92,60.99,60.92,60.92,77400.0,44.7878,44.8392,44.7878,44.7878,77400.0
2013-10-18 10:50:00,60.93,60.93,60.8,60.85,78800.0,44.7951,44.7951,44.6995,44.7363,78800.0
2013-10-18 10:55:00,60.85,60.85,60.75,60.77,79000.0,44.7363,44.7363,44.6628,44.6775,79000.0
2013-10-18 11:00:00,60.77,60.8,60.73,60.8,77300.0,44.6775,44.6995,44.6481,44.6995,77300.0
2013-10-18 11:05:00,60.79,60.82,60.75,60.82,108900.0,44.6922,44.7143,44.6628,44.7143,108900.0
2013-10-18 11:10:00,60.81,60.88,60.79,60.8,91200.0,44.7069,44.7584,44.6922,44.6995,91200.0
2013-10-18 11:15:00,60.8,60.81,60.74,60.76,73600.0,44.6995,44.7069,44.6554,44.6701,73600.0
2013-10-18 11:20:00,60.76,60.85,60.76,60.85,67800.0,44.6701,44.7363,44.6701,44.7363,67800.0
2013-10-18 11:25:00,60.85,60.87,60.82,60.83,60500.0,44.7363,44.751,44.7143,44.7216,60500.0
2013-10-18 11:30:00,60.82,60.84,60.76,60.84,103300.0,44.7143,44.729,44.6701,44.729,103300.0
2013-10-18 11:35:00,60.84,60.85,60.8,60.84,86700.0,44.729,44.7363,44.6995,44.729,86700.0
2013-10-18 11:40:00,60.84,60.87,60.82,60.86,51700.0,44.729,44.751,44.7143,44.7437,51700.0
2013-10-18 11:45:00,60.85,60.93,60.85,60.9,69800.0,44.7363,44.7951,44.7363,44.7731,69800.0
2013-10-18 11:50:00,60.9,60.93,60.86,60.92,102500.0,44.7731,44.7951,44.7437,44.7878,102500.0
2013-10-18 11:55:00,60.92,60.94,60.89,60.92,85300.0,44.7878,44.8025,44.7657,44.7878,85300.0
2013-10-18 12:00:00,60.91,60.97,60.9,60.97,65100.0,44.7804,44.8245,44.7731,44.8245,65100.0
2013-10-18 12:05:00,60.97,61.0,60.95,60.97,80400.0,44.8245,44.8466,44.8098,44.8245,80400.0
2013-10-18 12:10:00,60.97,61.07,60.97,61.07,63500.0,44.8245,44.898,44.8245,44.898,63500.0
2013-10-18 12:15:00,61.06,61.09,61.04,61.06,67600.0,44.8907,44.9128,44.876,44.8907,67600.0
2013-10-18 12:20:00,61.07,61.11,61.05,61.11,40600.0,44.898,44.9275,44.8833,44.9275,40600.0
2013-10-18 12:25:00,61.1,61.11,61.03,61.05,52500.0,44.9201,44.9275,44.8686,44.8833,52500.0
2013-10-18 12:30:00,61.05,61.08,61.04,61.06,33100.0,44.8833,44.9054,44.876,44.8907,33100.0
2013-10-18 12:35:00,61.06,61.15,61.06,61.15,48500.0,44.8907,44.9569,44.8907,44.9569,48500.0
2013-10-18 12:40:00,61.15,61.17,61.13,61.15,62100.0,44.9569,44.9716,44.9422,44.9569,62100.0
2013-10-18 12:45:00,61.15,61.19,61.07,61.07,89900.0,44.9569,44.9863,44.898,44.898,89900.0
2013-10-18 12:50:00,61.07,61.07,61.0,61.06,60500.0,44.898,44.898,44.8466,44.8907,60500.0
2013-10-18 12:55:00,61.06,61.09,61.03,61.08,49200.0,44.8907,44.9128,44.8686,44.9054,49200.0
2013-10-18 13:00:00,61.08,61.1,61.04,61.1,120300.0,44.9054,44.9201,44.876,44.9201,120300.0
2013-10-18 13:05:00,61.1,61.12,61.09,61.11,69500.0,44.9201,44.9348,44.9128,44.9275,69500.0
2013-10-18 13:10:00,61.11,61.11,61.0,61.07,123500.0,44.9275,44.9275,44.8466,44.898,123500.0
2013-10-18 13:15:00,61.07,61.09,61.02,61.07,45100.0,44.898,44.9128,44.8613,44.898,45100.0
2013-10-18 13:20:00,61.07,61.1,61.06,61.1,38700.0,44.898,44.9201,44.8907,44.9201,38700.0
2013-10-18 13:25:00,61.1,61.11,61.08,61.08,60800.0,44.9201,44.9275,44.9054,44.9054,60800.0
2013-10-18 13:30:00,61.07,61.07,61.0,61.06,48100.0,44.898,44.898,44.8466,44.8907,48100.0
2013-10-18 13:35:00,61.06,61.11,61.04,61.1,44700.0,44.8907,44.9275,44.876,44.9201,44700.0
2013-10-18 13:40:00,61.1,61.11,61.02,61.08,84800.0,44.9201,44.9275,44.8613,44.9054,84800.0
2013-10-18 13:45:00,61.07,61.09,61.03,61.06,116600.0,44.898,44.9128,44.8686,44.8907,116600.0
2013-10-18 13:50:00,61.06,61.1,61.02,61.06,69400.0,44.8907,44.9201,44.8613,44.8907,69400.0
2013-10-18 13:55:00,61.07,61.09,61.04,61.07,52600.0,44.898,44.9128,44.876,44.898,52600.0
2013-10-18 14:00:00,61.07,61.09,61.06,61.07,42900.0,44.898,44.9128,44.8907,44.898,42900.0
2013-10-18 14:05:00,61.07,61.09,61.05,61.09,62700.0,44.898,44.9128,44.8833,44.9128,62700.0
2013-10-18 14:10:00,61.09,61.09,61.02,61.03,80700.0,44.9128,44.9128,44.8613,44.8686,80700.0
2013-10-18 14:15:00,61.03,61.09,61.03,61.08,69300.0,44.8686,44.9128,44.8686,44.9054,69300.0
2013-10-18 14:20:00,61.08,61.1,61.06,61.1,55800.0,44.9054,44.9201,44.8907,44.9201,55800.0
2013-10-18 14:25:00,61.1,61.1,61.08,61.1,49500.0,44.9201,44.9201,44.9054,44.9201,49500.0
2013-10-18 14:30:00,61.1,61.14,61.09,61.14,108200.0,44.9201,44.9495,44.9128,44.9495,108200.0
2013-10-18 14:35:00,61.14,61.23,61.13,61.15,160900.0,44.9495,45.0157,44.9422,44.9569,160900.0
2013-10-18 14:40:00,61.15,61.17,61.12,61.13,72800.0,44.9569,44.9716,44.9348,44.9422,72800.0
2013-10-18 14:45:00,61.13,61.14,61.12,61.12,40800.0,44.9422,44.9495,44.9348,44.9348,40800.0
2013-10-18 14:50:00,61.13,61.13,61.08,61.08,75400.0,44.9422,44.9422,44.9054,44.9054,75400.0
2013-10-18 14:55:00,61.09,61.11,61.08,61.09,85900.0,44.9128,44.9275,44.9054,44.9128,85900.0
2013-10-18 15:00:00,61.09,61.09,61.05,61.05,65500.0,44.9128,44.9128,44.8833,44.8833,65500.0
2013-10-18 15:05:00,61.06,61.11,61.05,61.11,122700.0,44.8907,44.9275,44.8833,44.9275,122700.0
2013-10-18 15:10:00,61.11,61.12,61.09,61.12,50400.0,44.9275,44.9348,44.9128,44.9348,50400.0
2013-10-18 15:15:00,61.12,61.14,61.1,61.14,72800.0,44.9348,44.9495,44.9201,44.9495,72800.0
2013-10-18 15:20:00,61.14,61.14,61.11,61.11,75300.0,44.9495,44.9495,44.9275,44.9275,75300.0
2013-10-18 15:25:00,61.11,61.13,61.1,61.11,86800.0,44.9275,44.9422,44.9201,44.9275,86800.0
2013-10-18 15:30:00,61.11,61.12,60.98,61.01,195600.0,44.9275,44.9348,44.8319,44.8539,195600.0
2013-10-18 15:35:00,61.01,61.02,60.95,60.95,141300.0,44.8539,44.8613,44.8098,44.8098,141300.0
2013-10-18 15:40:00,60.96,60.99,60.94,60.94,130700.0,44.8172,44.8392,44.8025,44.8025,130700.0
2013-10-18 15:45:00,60.95,61.01,60.93,60.97,225400.0,44.8098,44.8539,44.7951,44.8245,225400.0
2013-10-18 15:50:00,60.98,60.98,60.91,60.94,263800.0,44.8319,44.8319,44.7804,44.8025,263800.0
2013-10-18 15:55:00,60.93,61.01,60.91,61.0,223300.0,44.7951,44.8539,44.7804,44.8466,223300.0
2013-10-21 09:30:00,60.86,61.21,60.86,60.94,185100.0,44.7437,45.001,44.7437,44.8025,185100.0
2013-10-21 09:35:00,60.95,60.98,60.85,60.95,46800.0,44.8098,44.8319,44.7363,44.8098,46800.0
2013-10-21 09:40:00,60.98,60.98,60.74,60.79,78000.0,44.8319,44.8319,44.6554,44.6922,78000.0
2013-10-21 09:45:00,60.8,60.8,60.71,60.78,31600.0,44.6995,44.6995,44.6334,44.6848,31600.0
2013-10-21 09:50:00,60.78,60.79,60.74,60.74,28000.0,44.6848,44.6922,44.6554,44.6554,28000.0
2013-10-21 09:55:00,60.75,60.83,60.74,60.81,55200.0,44.6628,44.7216,44.6554,44.7069,55200.0
2013-10-21 10:00:00,60.81,60.87,60.79,60.85,36300.0,44.7069,44.751,44.6922,44.7363,36300.0
2013-10-21 10:05:00,60.85,60.86,60.71,60.72,50100.0,44.7363,44.7437,44.6334,44.6407,50100.0
2013-10-21 10:10:00,60.71,60.75,60.71,60.71,49300.0,44.6334,44.6628,44.6334,44.6334,49300.0
2013-10-21 10:15:00,60.71,60.71,60.65,60.66,45300.0,44.6334,44.6334,44.5893,44.5966,45300.0
2013-10-21 10:20:00,60.65,60.68,60.64,60.65,29300.0,44.5893,44.6113,44.5819,44.5893,29300.0
2013-10-21 10:25:00,60.64,60.66,60.61,60.61,29200.0,44.5819,44.5966,44.5599,44.5599,29200.0
2013-10-21 10:30:00,60.61,60.63,60.6,60.62,24800.0,44.5599,44.5746,44.5525,44.5672,24800.0
2013-10-21 10:35:00,60.62,60.65,60.57,60.58,43000.0,44.5672,44.5893,44.5305,44.5378,43000.0
2013-10-21 10:40:00,60.58,60.58,60.5,60.5,27600.0,44.5378,44.5378,44.479,44.479,27600.0
2013-10-21 10:45:00,60.51,60.51,60.44,60.45,38300.0,44.4863,44.4863,44.4349,44.4422,38300.0
2013-10-21 10:50:00,60.46,60.47,60.39,60.41,36100.0,44.4496,44.4569,44.3981,44.4128,36100.0
2013-10-21 10:55:00,60.41,60.47,60.4,60.46,64100.0,44.4128,44.4569,44.4055,44.4496,64100.0
2013-10-21 11:00:00,60.46,60.47,60.43,60.44,50600.0,44.4496,44.4569,44.4275,44.4349,50600.0
2013-10-21 11:05:00,60.44,60.46,60.35,60.36,64700.0,44.4349,44.4496,44.3687,44.3761,64700.0
2013-10-21 11:10:00,60.36,60.38,60.34,60.38,34200.0,44.3761,44.3908,44.3614,44.3908,34200.0
2013-10-21 11:15:00,60.38,60.39,60.36,60.38,47800.0,44.3908,44.3981,44.3761,44.3908,47800.0
2013-10-21 11:20:00,60.38,60.42,60.37,60.4,35800.0,44.3908,44.4202,44.3834,44.4055,35800.0
2013-10-21 11:25:00,60.41,60.44,60.4,60.43,38500.0,44.4128,44.4349,44.4055,44.4275,38500.0
2013-10-21 11:30:00,60.43,60.46,60.43,60.44,40500.0,44.4275,44.4496,44.4275,44.4349,40500.0
2013-10-21 11:35:00,60.44,60.49,60.44,60.46,43600.0,44.4349,44.4716,44.4349,44.4496,43600.0
2013-10-21 11:40:00,60.47,60.48,60.43,60.43,46100.0,44.4569,44.4643,44.4275,44.4275,46100.0
2013-10-21 11:45:00,60.43,60.46,60.42,60.42,26700.0,44.4275,44.4496,44.4202,44.4202,26700.0
2013-10-21 11:50:00,60.42,60.47,60.42,60.45,30800.0,44.4202,44.4569,44.4202,44.4422,30800.0
2013-10-21 11:55:00,60.46,60.48,60.45,60.46,39500.0,44.4496,44.4643,44.4422,44.4496,39500.0
2013-10-21 12:00:00,60.47,60.47,60.45,60.46,33200.0,44.4569,44.4569,44.4422,44.4496,33200.0
2013-10-21 12:05:00,60.46,60.48,60.46,60.47,36600.0,44.4496,44.4643,44.4496,44.4569,36600.0
2013-10-21 12:10:00,60.47,60.53,60.45,60.51,48700.0,44.4569,44.501,44.4422,44.4863,48700.0
2013-10-21 12:15:00,60.51,60.58,60.51,60.57,33900.0,44.4863,44.5378,44.4863,44.5305,33900.0
2013-10-21 12:20:00,60.57,60.58,60.56,60.56,17400.0,44.5305,44.5378,44.5231,44.5231,17400.0
2013-10-21 12:25:00,60.56,60.6,60.56,60.57,29700.0,44.5231,44.5525,44.5231,44.5305,29700.0
2013-10-21 12:30:00,60.57,60.58,60.55,60.58,33400.0,44.5305,44.5378,44.5157,44.5378,33400.0
2013-10-21 12:35:00,60.58,60.58,60.56,60.57,14600.0,44.5378,44.5378,44.5231,44.5305,14600.0
2013-10-21 12:40:00,60.57,60.57,60.53,60.54,34500.0,44.5305,44.5305,44.501,44.5084,34500.0
2013-10-21 12:45:00,60.54,60.54,60.52,60.53,23000.0,44.5084,44.5084,44.4937,44.501,23000.0
2013-10-21 12:50:00,60.53,60.55,60.53,60.55,24100.0,44.501,44.5157,44.501,44.5157,24100.0
2013-10-21 12:55:00,60.56,60.6,60.55,60.6,30200.0,44.5231,44.5525,44.5157,44.5525,30200.0
2013-10-21 13:00:00,60.6,60.65,60.59,60.65,39000.0,44.5525,44.5893,44.5452,44.5893,39000.0
2013-10-21 13:05:00,60.65,60.69,60.65,60.66,31800.0,44.5893,44.6187,44.5893,44.5966,31800.0
2013-10-21 13:10:00,60.66,60.67,60.59,60.6,29500.0,44.5966,44.604,44.5452,44.5525,29500.0
2013-10-21 13:15:00,60.6,60.6,60.58,60.59,14800.0,44.5525,44.5525,44.5378,44.5452,14800.0
2013-10-21 13:20:00,60.59,60.65,60.59,60.63,39600.0,44.5452,44.5893,44.5452,44.5746,39600.0
2013-10-21 13:25:00,60.63,60.63,60.59,60.6,25600.0,44.5746,44.5746,44.5452,44.5525,25600.0
2013-10-21 13:30:00,60.59,60.6,60.58,60.6,22000.0,44.5452,44.5525,44.5378,44.5525,22000.0
2013-10-21 13:35:00,60.6,60.6,60.55,60.58,43300.0,44.5525,44.5525,44.5157,44.5378,43300.0
2013-10-21 13:40:00,60.58,60.59,60.54,60.56,25600.0,44.5378,44.5452,44.5084,44.5231,25600.0
2013-10-21 13:45:00,60.55,60.58,60.54,60.57,21300.0,44.5157,44.5378,44.5084,44.5305,21300.0
2013-10-21 13:50:00,60.57,60.6,60.56,60.6,21300.0,44.5305,44.5525,44.5231,44.5525,21300.0
2013-10-21 13:55:00,60.6,60.6,60.57,60.57,36600.0,44.5525,44.5525,44.5305,44.5305,36600.0
2013-10-21 14:00:00,60.57,60.57,60.48,60.5,46400.0,44.5305,44.5305,44.4643,44.479,46400.0
2013-10-21 14:05:00,60.49,60.51,60.48,60.5,98600.0,44.4716,44.4863,44.4643,44.479,98600.0
2013-10-21 14:10:00,60.5,60.52,60.48,60.48,65000.0,44.479,44.4937,44.4643,44.4643,65000.0
2013-10-21 14:15:00,60.48,60.49,60.44,60.45,40800.0,44.4643,44.4716,44.4349,44.4422,40800.0
2013-10-21 14:20:00,60.45,60.46,60.36,60.39,55300.0,44.4422,44.4496,44.3761,44.3981,55300.0
2013-10-21 14:25:00,60.39,60.41,60.36,60.38,59700.0,44.3981,44.4128,44.3761,44.3908,59700.0
2013-10-21 14:30:00,60.38,60.4,60.33,60.4,61600.0,44.3908,44.4055,44.354,44.4055,61600.0
2013-10-21 14:35:00,60.39,60.43,60.38,60.43,34800.0,44.3981,44.4275,44.3908,44.4275,34800.0
2013-10-21 14:40:00,60.43,60.45,60.41,60.42,48800.0,44.4275,44.4422,44.4128,44.4202,48800.0
2013-10-21 14:45:00,60.41,60.44,60.41,60.44,33700.0,44.4128,44.4349,44.4128,44.4349,33700.0
2013-10-21 14:50:00,60.43,60.45,60.4,60.41,52800.0,44.4275,44.4422,44.4055,44.4128,52800.0
2013-10-21 14:55:00,60.41,60.42,60.37,60.38,71600.0,44.4128,44.4202,44.3834,44.3908,71600.0
2013-10-21 15:00:00,60.38,60.45,60.37,60.45,51900.0,44.3908,44.4422,44.3834,44.4422,51900.0
2013-10-21 15:05:00,60.45,60.48,60.43,60.45,43100.0,44.4422,44.4643,44.4275,44.4422,43100.0
2013-10-21 15:10:00,60.45,60.48,60.45,60.46,29600.0,44.4422,44.4643,44.4422,44.4496,29600.0
2013-10-21 15:15:00,60.47,60.5,60.44,60.44,64600.0,44.4569,44.479,44.4349,44.4349,64600.0
2013-10-21 15:20:00,60.45,60.46,60.43,60.46,42500.0,44.4422,44.4496,44.4275,44.4496,42500.0
2013-10-21 15:25:00,60.46,60.46,60.4,60.4,77000.0,44.4496,44.4496,44.4055,44.4055,77000.0
2013-10-21 15:30:00,60.4,60.43,60.39,60.41,75000.0,44.4055,44.4275,44.3981,44.4128,75000.0
2013-10-21 15:35:00,60.42,60.42,60.36,60.37,59900.0,44.4202,44.4202,44.3761,44.3834,59900.0
2013-10-21 15:40:00,60.37,60.37,60.3,60.3,146100.0,44.3834,44.3834,44.332,44.332,146100.0
2013-10-21 15:45:00,60.3,60.44,60.29,60.4,241000.0,44.332,44.4349,44.3246,44.4055,241000.0
2013-10-21 15:50:00,60.41,60.41,60.32,60.4,141800.0,44.4128,44.4128,44.3467,44.4055,141800.0
2013-10-21 15:55:00,60.39,60.4,60.34,60.37,191600.0,44.3981,44.4055,44.3614,44.3834,191600.0
2013-10-22 09:30:00,60.58,60.59,60.38,60.52,135800.0,44.5378,44.5452,44.3908,44.4937,135800.0
2013-10-22 09:35:00,60.52,60.55,60.45,60.48,81700.0,44.4937,44.5157,44.4422,44.4643,81700.0
2013-10-22 09:40:00,60.47,60.53,60.43,60.51,53400.0,44.4569,44.501,44.4275,44.4863,53400.0
2013-10-22 09:45:00,60.51,60.51,60.45,60.5,99000.0,44.4863,44.4863,44.4422,44.479,99000.0
2013-10-22 09:50:00,60.5,60.85,60.49,60.8,94000.0,44.479,44.7363,44.4716,44.6995,94000.0
2013-10-22 09:55:00,60.82,60.86,60.78,60.79,50500.0,44.7143,44.7437,44.6848,44.6922,50500.0
2013-10-22 10:00:00,60.8,60.84,60.79,60.82,103300.0,44.6995,44.729,44.6922,44.7143,103300.0
2013-10-22 10:05:00,60.82,60.85,60.78,60.85,46400.0,44.7143,44.7363,44.6848,44.7363,46400.0
2013-10-22 10:10:00,60.84,60.92,60.84,60.92,88100.0,44.729,44.7878,44.729,44.7878,88100.0
2013-10-22 10:15:00,60.91,60.98,60.91,60.97,53800.0,44.7804,44.8319,44.7804,44.8245,53800.0
2013-10-22 10:20:00,60.98,61.0,60.94,60.94,73000.0,44.8319,44.8466,44.8025,44.8025,73000.0
2013-10-22 10:25:00,60.94,60.96,60.87,60.9,97600.0,44.8025,44.8172,44.751,44.7731,97600.0
2013-10-22 10:30:00,60.89,60.91,60.85,60.91,56300.0,44.7657,44.7804,44.7363,44.7804,56300.0
2013-10-22 10:35:00,60.92,60.96,60.92,60.94,47900.0,44.7878,44.8172,44.7878,44.8025,47900.0
2013-10-22 10:40:00,60.93,60.94,60.9,60.91,44400.0,44.7951,44.8025,44.7731,44.7804,44400.0
2013-10-22 10:45:00,60.9,60.97,60.89,60.91,83300.0,44.7731,44.8245,44.7657,44.7804,83300.0
2013-10-22 10:50:00,60.91,60.93,60.89,60.89,132300.0,44.7804,44.7951,44.7657,44.7657,132300.0
2013-10-22 10:55:00,60.9,60.9,60.81,60.85,66700.0,44.7731,44.7731,44.7069,44.7363,66700.0
2013-10-22 11:00:00,60.85,60.86,60.76,60.76,38400.0,44.7363,44.7437,44.6701,44.6701,38400.0
2013-10-22 11:05:00,60.76,60.79,60.72,60.73,42100.0,44.6701,44.6922,44.6407,44.6481,42100.0
2013-10-22 11:10:00,60.73,60.77,60.72,60.77,46800.0,44.6481,44.6775,44.6407,44.6775,46800.0
2013-10-22 11:15:00,60.77,60.82,60.76,60.82,45400.0,44.6775,44.7143,44.6701,44.7143,45400.0
2013-10-22 11:20:00,60.81,60.81,60.72,60.76,66000.0,44.7069,44.7069,44.6407,44.6701,66000.0
2013-10-22 11:25:00,60.75,60.76,60.71,60.72,62200.0,44.6628,44.6701,44.6334,44.6407,62200.0
2013-10-22 11:30:00,60.72,60.72,60.66,60.7,47200.0,44.6407,44.6407,44.5966,44.626,47200.0
2013-10-22 11:35:00,60.69,60.73,60.69,60.7,37200.0,44.6187,44.6481,44.6187,44.626,37200.0
2013-10-22 11:40:00,60.7,60.7,60.62,60.62,21800.0,44.626,44.626,44.5672,44.5672,21800.0
2013-10-22 11:45:00,60.63,60.65,60.6,60.61,42300.0,44.5746,44.5893,44.5525,44.5599,42300.0
2013-10-22 11:50:00,60.61,60.67,60.61,60.67,37100.0,44.5599,44.604,44.5599,44.604,37100.0
2013-10-22 11:55:00,60.68,60.73,60.67,60.72,43600.0,44.6113,44.6481,44.604,44.6407,43600.0
2013-10-22 12:00:00,60.72,60.72,60.69,60.7,39600.0,44.6407,44.6407,44.6187,44.626,39600.0
2013-10-22 12:05:00,60.7,60.74,60.7,60.73,29400.0,44.626,44.6554,44.626,44.6481,29400.0
2013-10-22 12:10:00,60.72,60.73,60.63,60.63,46600.0,44.6407,44.6481,44.5746,44.5746,46600.0
2013-10-22 12:15:00,60.63,60.65,60.61,60.64,51400.0,44.5746,44.5893,44.5599,44.5819,51400.0
2013-10-22 12:20:00,60.63,60.66,60.61,60.66,34300.0,44.5746,44.5966,44.5599,44.5966,34300.0
2013-10-22 12:25:00,60.66,60.71,60.66,60.71,51100.0,44.5966,44.6334,44.5966,44.6334,51100.0
2013-10-22 12:30:00,60.7,60.72,60.67,60.72,41200.0,44.626,44.6407,44.604,44.6407,41200.0
2013-10-22 12:35:00,60.71,60.71,60.62,60.62,32300.0,44.6334,44.6334,44.5672,44.5672,32300.0
2013-10-22 12:40:00,60.62,60.63,60.56,60.56,27800.0,44.5672,44.5746,44.5231,44.5231,27800.0
2013-10-22 12:45:00,60.56,60.58,60.53,60.55,30500.0,44.5231,44.5378,44.501,44.5157,30500.0
2013-10-22 12:50:00,60.56,60.57,60.53,60.54,19500.0,44.5231,44.5305,44.501,44.5084,19500.0
2013-10-22 12:55:00,60.55,60.59,60.54,60.57,20000.0,44.5157,44.5452,44.5084,44.5305,20000.0
2013-10-22 13:00:00,60.58,60.58,60.55,60.58,17800.0,44.5378,44.5378,44.5157,44.5378,17800.0
2013-10-22 13:05:00,60.59,60.61,60.55,60.55,38800.0,44.5452,44.5599,44.5157,44.5157,38800.0
2013-10-22 13:10:00,60.55,60.57,60.49,60.49,48000.0,44.5157,44.5305,44.4716,44.4716,48000.0
2013-10-22 13:15:00,60.49,60.51,60.47,60.49,34900.0,44.4716,44.4863,44.4569,44.4716,34900.0
2013-10-22 13:20:00,60.5,60.5,60.44,60.46,51400.0,44.479,44.479,44.4349,44.4496,51400.0
2013-10-22 13:25:00,60.46,60.52,60.45,60.52,35300.0,44.4496,44.4937,44.4422,44.4937,35300.0
2013-10-22 13:30:00,60.52,60.62,60.51,60.62,45300.0,44.4937,44.5672,44.4863,44.5672,45300.0
2013-10-22 13:35:00,60.63,60.72,60.62,60.71,75800.0,44.5746,44.6407,44.5672,44.6334,75800.0
2013-10-22 13:40:00,60.71,60.82,60.7,60.82,79800.0,44.6334,44.7143,44.626,44.7143,79800.0
2013-10-22 13:45:00,60.82,60.95,60.81,60.95,121100.0,44.7143,44.8098,44.7069,44.8098,121100.0
2013-10-22 13:50:00,60.95,61.3,60.95,61.24,478900.0,44.8098,45.0671,44.8098,45.023,478900.0
2013-10-22 13:55:00,61.22,61.74,61.21,61.74,726800.0,45.0083,45.3906,45.001,45.3906,726800.0
2013-10-22 14:00:00,61.73,62.91,61.73,62.33,1837300.0,45.3833,46.2508,45.3833,45.8244,1837300.0
2013-10-22 14:05:00,62.33,62.47,61.99,62.0,734700.0,45.8244,45.9273,45.5744,45.5818,734700.0
2013-10-22 14:10:00,62.0,62.0,61.73,61.91,413300.0,45.5818,45.5818,45.3833,45.5156,413300.0
2013-10-22 14:15:00,61.9,61.93,61.58,61.69,226500.0,45.5083,45.5303,45.273,45.3539,226500.0
2013-10-22 14:20:00,61.69,61.71,61.6,61.66,124600.0,45.3539,45.3686,45.2877,45.3318,124600.0
2013-10-22 14:25:00,61.66,61.8,61.51,61.52,117000.0,45.3318,45.4347,45.2215,45.2289,117000.0
2013-10-22 14:30:00,61.51,61.61,61.44,61.49,98600.0,45.2215,45.2951,45.1701,45.2068,98600.0
2013-10-22 14:35:00,61.49,61.57,61.4,61.5,88200.0,45.2068,45.2656,45.1407,45.2142,88200.0
2013-10-22 14:40:00,61.49,61.55,61.41,61.48,85900.0,45.2068,45.2509,45.148,45.1995,85900.0
2013-10-22 14:45:00,61.47,61.59,61.47,61.49,105600.0,45.1921,45.2803,45.1921,45.2068,105600.0
2013-10-22 14:50:00,61.5,61.54,61.37,61.49,82000.0,45.2142,45.2436,45.1186,45.2068,82000.0
2013-10-22 14:55:00,61.47,61.5,61.37,61.37,45200.0,45.1921,45.2142,45.1186,45.1186,45200.0
2013-10-22 15:00:00,61.38,61.55,61.37,61.55,96000.0,45.126,45.2509,45.1186,45.2509,96000.0
2013-10-22 15:05:00,61.55,61.56,61.49,61.51,66700.0,45.2509,45.2583,45.2068,45.2215,66700.0
2013-10-22 15:10:00,61.51,61.55,61.45,61.53,117500.0,45.2215,45.2509,45.1774,45.2362,117500.0
2013-10-22 15:15:00,61.53,61.53,61.39,61.42,91600.0,45.2362,45.2362,45.1333,45.1554,91600.0
2013-10-22 15:20:00,61.41,61.47,61.41,61.43,124000.0,45.148,45.1921,45.148,45.1627,124000.0
2013-10-22 15:25:00,61.43,61.46,61.39,61.44,81000.0,45.1627,45.1848,45.1333,45.1701,81000.0
2013-10-22 15:30:00,61.43,61.45,61.4,61.43,115000.0,45.1627,45.1774,45.1407,45.1627,115000.0
2013-10-22 15:35:00,61.43,61.45,61.39,61.41,80600.0,45.1627,45.1774,45.1333,45.148,80600.0
2013-10-22 15:40:00,61.41,61.42,61.36,61.37,93100.0,45.148,45.1554,45.1113,45.1186,93100.0
2013-10-22 15:45:00,61.36,61.4,61.34,61.38,132500.0,45.1113,45.1407,45.0965,45.126,132500.0
2013-10-22 15:50:00,61.39,61.4,61.37,61.39,196000.0,45.1333,45.1407,45.1186,45.1333,196000.0
2013-10-22 15:55:00,61.38,61.43,61.31,61.39,446400.0,45.126,45.1627,45.0745,45.1333,446400.0
2013-10-23 09:30:00,61.08,61.34,60.93,61.32,127800.0,44.9054,45.0965,44.7951,45.0818,127800.0
2013-10-23 09:35:00,61.33,61.66,61.28,61.29,291900.0,45.0892,45.3318,45.0524,45.0598,291900.0
2013-10-23 09:40:00,61.31,61.47,61.09,61.21,109300.0,45.0745,45.1921,44.9128,45.001,109300.0
2013-10-23 09:45:00,61.25,61.29,61.15,61.24,55300.0,45.0304,45.0598,44.9569,45.023,55300.0
2013-10-23 09:50:00,61.24,61.24,61.11,61.11,46900.0,45.023,45.023,44.9275,44.9275,46900.0
2013-10-23 09:55:00,61.1,61.11,60.96,61.05,48500.0,44.9201,44.9275,44.8172,44.8833,48500.0
2013-10-23 10:00:00,61.03,61.04,60.92,60.98,43400.0,44.8686,44.876,44.7878,44.8319,43400.0
2013-10-23 10:05:00,60.97,61.08,60.96,61.08,93900.0,44.8245,44.9054,44.8172,44.9054,93900.0
2013-10-23 10:10:00,61.08,61.22,61.08,61.21,54000.0,44.9054,45.0083,44.9054,45.001,54000.0
2013-10-23 10:15:00,61.21,61.23,61.17,61.18,56500.0,45.001,45.0157,44.9716,44.9789,56500.0
2013-10-23 10:20:00,61.18,61.19,61.06,61.15,48100.0,44.9789,44.9863,44.8907,44.9569,48100.0
2013-10-23 10:25:00,61.15,61.16,61.03,61.06,48300.0,44.9569,44.9642,44.8686,44.8907,48300.0
2013-10-23 10:30:00,61.06,61.07,60.98,61.07,28300.0,44.8907,44.898,44.8319,44.898,28300.0
2013-10-23 10:35:00,61.08,61.14,61.08,61.14,26600.0,44.9054,44.9495,44.9054,44.9495,26600.0
2013-10-23 10:40:00,61.14,61.19,61.13,61.18,31100.0,44.9495,44.9863,44.9422,44.9789,31100.0
2013-10-23 10:45:00,61.18,61.19,61.12,61.16,62300.0,44.9789,44.9863,44.9348,44.9642,62300.0
2013-10-23 10:50:00,61.16,61.16,60.94,61.0,91600.0,44.9642,44.9642,44.8025,44.8466,91600.0
2013-10-23 10:55:00,61.01,61.03,61.0,61.02,48500.0,44.8539,44.8686,44.8466,44.8613,48500.0
2013-10-23 11:00:00,61.02,61.16,61.02,61.16,42200.0,44.8613,44.9642,44.8613,44.9642,42200.0
2013-10-23 11:05:00,61.16,61.21,61.14,61.18,35200.0,44.9642,45.001,44.9495,44.9789,35200.0
2013-10-23 11:10:00,61.18,61.2,61.15,61.16,37100.0,44.9789,44.9936,44.9569,44.9642,37100.0
2013-10-23 11:15:00,61.16,61.33,61.15,61.32,82300.0,44.9642,45.0892,44.9569,45.0818,82300.0
2013-10-23 11:20:00,61.33,61.52,61.3,61.46,96600.0,45.0892,45.2289,45.0671,45.1848,96600.0
2013-10-23 11:25:00,61.47,61.47,61.37,61.41,68100.0,45.1921,45.1921,45.1186,45.148,68100.0
2013-10-23 11:30:00,61.41,61.57,61.39,61.4,203400.0,45.148,45.2656,45.1333,45.1407,203400.0
2013-10-23 11:35:00,61.39,61.4,61.31,61.32,108500.0,45.1333,45.1407,45.0745,45.0818,108500.0
2013-10-23 11:40:00,61.31,61.41,61.31,61.39,195200.0,45.0745,45.148,45.0745,45.1333,195200.0
2013-10-23 11:45:00,61.39,61.44,61.39,61.44,47400.0,45.1333,45.1701,45.1333,45.1701,47400.0
2013-10-23 11:50:00,61.44,61.48,61.44,61.44,39300.0,45.1701,45.1995,45.1701,45.1701,39300.0
2013-10-23 11:55:00,61.44,61.5,61.44,61.5,26500.0,45.1701,45.2142,45.1701,45.2142,26500.0
2013-10-23 12:00:00,61.5,61.53,61.42,61.42,125400.0,45.2142,45.2362,45.1554,45.1554,125400.0
2013-10-23 12:05:00,61.42,61.42,61.24,61.25,89300.0,45.1554,45.1554,45.023,45.0304,89300.0
2013-10-23 12:10:00,61.25,61.35,61.24,61.35,42900.0,45.0304,45.1039,45.023,45.1039,42900.0
2013-10-23 12:15:00,61.36,61.41,61.33,61.35,180000.0,45.1113,45.148,45.0892,45.1039,180000.0
2013-10-23 12:20:00,61.34,61.39,61.34,61.38,44300.0,45.0965,45.1333,45.0965,45.126,44300.0
2013-10-23 12:25:00,61.38,61.45,61.37,61.45,29300.0,45.126,45.1774,45.1186,45.1774,29300.0
2013-10-23 12:30:00,61.45,61.53,61.45,61.52,33000.0,45.1774,45.2362,45.1774,45.2289,33000.0
2013-10-23 12:35:00,61.52,61.58,61.51,61.54,30300.0,45.2289,45.273,45.2215,45.2436,30300.0
2013-10-23 12:40:00,61.54,61.54,61.47,61.51,52100.0,45.2436,45.2436,45.1921,45.2215,52100.0
2013-10-23 12:45:00,61.51,61.55,61.51,61.55,20000.0,45.2215,45.2509,45.2215,45.2509,20000.0
2013-10-23 12:50:00,61.54,61.55,61.49,61.5,23500.0,45.2436,45.2509,45.2068,45.2142,23500.0
2013-10-23 12:55:00,61.49,61.61,61.49,61.61,33000.0,45.2068,45.2951,45.2068,45.2951,33000.0
2013-10-23 13:00:00,61.61,61.65,61.59,61.65,39000.0,45.2951,45.3245,45.2803,45.3245,39000.0
2013-10-23 13:05:00,61.63,61.74,61.63,61.73,41200.0,45.3098,45.3906,45.3098,45.3833,41200.0
2013-10-23 13:10:00,61.73,61.73,61.61,61.71,71400.0,45.3833,45.3833,45.2951,45.3686,71400.0
2013-10-23 13:15:00,61.71,61.78,61.7,61.7,73400.0,45.3686,45.42,45.3612,45.3612,73400.0
2013-10-23 13:20:00,61.7,61.72,61.59,61.67,88000.0,45.3612,45.3759,45.2803,45.3392,88000.0
2013-10-23 13:25:00,61.66,61.66,61.55,61.61,118200.0,45.3318,45.3318,45.2509,45.2951,118200.0
2013-10-23 13:30:00,61.61,61.63,61.56,61.58,36900.0,45.2951,45.3098,45.2583,45.273,36900.0
2013-10-23 13:35:00,61.58,61.61,61.53,61.56,44100.0,45.273,45.2951,45.2362,45.2583,44100.0
2013-10-23 13:40:00,61.56,61.58,61.51,61.55,38800.0,45.2583,45.273,45.2215,45.2509,38800.0
2013-10-23 13:45:00,61.54,61.66,61.53,61.65,48500.0,45.2436,45.3318,45.2362,45.3245,48500.0
2013-10-23 13:50:00,61.64,61.73,61.6,61.72,50100.0,45.3171,45.3833,45.2877,45.3759,50100.0
2013-10-23 13:55:00,61.72,61.72,61.63,61.65,43900.0,45.3759,45.3759,45.3098,45.3245,43900.0
2013-10-23 14:00:00,61.65,61.68,61.57,61.66,96000.0,45.3245,45.3465,45.2656,45.3318,96000.0
2013-10-23 14:05:00,61.63,61.71,61.61,61.68,50500.0,45.3098,45.3686,45.2951,45.3465,50500.0
2013-10-23 14:10:00,61.67,61.73,61.64,61.72,48400.0,45.3392,45.3833,45.3171,45.3759,48400.0
2013-10-23 14:15:00,61.71,61.75,61.68,61.68,66600.0,45.3686,45.398,45.3465,45.3465,66600.0
2013-10-23 14:20:00,61.68,61.73,61.65,61.73,50600.0,45.3465,45.3833,45.3245,45.3833,50600.0
2013-10-23 14:25:00,61.72,61.75,61.67,61.75,62800.0,45.3759,45.398,45.3392,45.398,62800.0
2013-10-23 14:30:00,61.75,61.76,61.73,61.74,62600.0,45.398,45.4053,45.3833,45.3906,62600.0
2013-10-23 14:35:00,61.74,61.75,61.63,61.72,73800.0,45.3906,45.398,45.3098,45.3759,73800.0
2013-10-23 14:40:00,61.72,61.72,61.63,61.69,100100.0,45.3759,45.3759,45.3098,45.3539,100100.0
2013-10-23 14:45:00,61.69,61.72,61.66,61.66,58700.0,45.3539,45.3759,45.3318,45.3318,58700.0
2013-10-23 14:50:00,61.65,61.73,61.65,61.72,64800.0,45.3245,45.3833,45.3245,45.3759,64800.0
2013-10-23 14:55:00,61.71,61.72,61.65,61.69,67900.0,45.3686,45.3759,45.3245,45.3539,67900.0
2013-10-23 15:00:00,61.69,61.7,61.66,61.67,61600.0,45.3539,45.3612,45.3318,45.3392,61600.0
2013-10-23 15:05:00,61.67,61.7,61.63,61.67,62700.0,45.3392,45.3612,45.3098,45.3392,62700.0
2013-10-23 15:10:00,61.66,61.67,61.55,61.57,77300.0,45.3318,45.3392,45.2509,45.2656,77300.0
2013-10-23 15:15:00,61.56,61.57,61.5,61.51,65500.0,45.2583,45.2656,45.2142,45.2215,65500.0
2013-10-23 15:20:00,61.51,61.54,61.5,61.53,71700.0,45.2215,45.2436,45.2142,45.2362,71700.0
2013-10-23 15:25:00,61.53,61.53,61.47,61.49,85400.0,45.2362,45.2362,45.1921,45.2068,85400.0
2013-10-23 15:30:00,61.48,61.5,61.48,61.5,55500.0,45.1995,45.2142,45.1995,45.2142,55500.0
2013-10-23 15:35:00,61.49,61.52,61.49,61.51,147400.0,45.2068,45.2289,45.2068,45.2215,147400.0
2013-10-23 15:40:00,61.52,61.56,61.47,61.51,170400.0,45.2289,45.2583,45.1921,45.2215,170400.0
2013-10-23 15:45:00,61.51,61.57,61.48,61.51,156400.0,45.2215,45.2656,45.1995,45.2215,156400.0
2013-10-23 15:50:00,61.51,61.55,61.47,61.47,148600.0,45.2215,45.2509,45.1921,45.1921,148600.0
2013-10-23 15:55:00,61.46,61.48,61.4,61.45,339900.0,45.1848,45.1995,45.1407,45.1774,339900.0
2013-10-24 09:30:00,61.44,61.61,61.43,61.52,195100.0,45.1701,45.2951,45.1627,45.2289,195100.0
2013-10-24 09:35:00,61.52,61.55,61.29,61.38,109500.0,45.2289,45.2509,45.0598,45.126,109500.0
2013-10-24 09:40:00,61.39,61.47,61.33,61.42,107100.0,45.1333,45.1921,45.0892,45.1554,107100.0
2013-10-24 09:45:00,61.43,61.51,61.37,61.47,114200.0,45.1627,45.2215,45.1186,45.1921,114200.0
2013-10-24 09:50:00,61.48,61.57,61.46,61.57,102500.0,45.1995,45.2656,45.1848,45.2656,102500.0
2013-10-24 09:55:00,61.56,61.68,61.56,61.63,94200.0,45.2583,45.3465,45.2583,45.3098,94200.0
2013-10-24 10:00:00,61.62,61.67,61.6,61.61,79600.0,45.3024,45.3392,45.2877,45.2951,79600.0
2013-10-24 10:05:00,61.61,61.71,61.59,61.71,35400.0,45.2951,45.3686,45.2803,45.3686,35400.0
2013-10-24 10:10:00,61.7,61.72,61.62,61.66,77800.0,45.3612,45.3759,45.3024,45.3318,77800.0
2013-10-24 10:15:00,61.66,61.69,61.59,61.6,62600.0,45.3318,45.3539,45.2803,45.2877,62600.0
2013-10-24 10:20:00,61.6,61.65,61.6,61.64,57200.0,45.2877,45.3245,45.2877,45.3171,57200.0
2013-10-24 10:25:00,61.64,61.65,61.51,61.54,113000.0,45.3171,45.3245,45.2215,45.2436,113000.0
2013-10-24 10:30:00,61.54,61.56,61.5,61.5,120300.0,45.2436,45.2583,45.2142,45.2142,120300.0
2013-10-24 10:35:00,61.5,61.58,61.5,61.52,55200.0,45.2142,45.273,45.2142,45.2289,55200.0
2013-10-24 10:40:00,61.52,61.55,61.49,61.53,45000.0,45.2289,45.2509,45.2068,45.2362,45000.0
2013-10-24 10:45:00,61.53,61.54,61.49,61.52,47800.0,45.2362,45.2436,45.2068,45.2289,47800.0
2013-10-24 10:50:00,61.51,61.57,61.5,61.55,42600.0,45.2215,45.2656,45.2142,45.2509,42600.0
2013-10-24 10:55:00,61.55,61.59,61.54,61.57,54800.0,45.2509,45.2803,45.2436,45.2656,54800.0
2013-10-24 11:00:00,61.56,61.6,61.55,61.58,34500.0,45.2583,45.2877,45.2509,45.273,34500.0
2013-10-24 11:05:00,61.58,61.68,61.55,61.68,56700.0,45.273,45.3465,45.2509,45.3465,56700.0
2013-10-24 11:10:00,61.69,61.7,61.61,61.62,48600.0,45.3539,45.3612,45.2951,45.3024,48600.0
2013-10-24 11:15:00,61.62,61.74,61.62,61.73,176700.0,45.3024,45.3906,45.3024,45.3833,176700.0
2013-10-24 11:20:00,61.73,61.82,61.72,61.82,95500.0,45.3833,45.4494,45.3759,45.4494,95500.0
2013-10-24 11:25:00,61.82,61.87,61.8,61.8,40800.0,45.4494,45.4862,45.4347,45.4347,40800.0
2013-10-24 11:30:00,61.8,61.81,61.72,61.75,32300.0,45.4347,45.4421,45.3759,45.398,32300.0
2013-10-24 11:35:00,61.76,61.79,61.68,61.71,42800.0,45.4053,45.4274,45.3465,45.3686,42800.0
2013-10-24 11:40:00,61.71,61.71,61.65,61.65,22600.0,45.3686,45.3686,45.3245,45.3245,22600.0
2013-10-24 11:45:00,61.65,61.71,61.65,61.68,30700.0,45.3245,45.3686,45.3245,45.3465,30700.0
2013-10-24 11:50:00,61.68,61.71,61.68,61.69,28100.0,45.3465,45.3686,45.3465,45.3539,28100.0
2013-10-24 11:55:00,61.69,61.71,61.65,61.68,74300.0,45.3539,45.3686,45.3245,45.3465,74300.0
2013-10-24 12:00:00,61.68,61.71,61.67,61.7,44700.0,45.3465,45.3686,45.3392,45.3612,44700.0
2013-10-24 12:05:00,61.7,61.72,61.68,61.71,43500.0,45.3612,45.3759,45.3465,45.3686,43500.0
2013-10-24 12:10:00,61.71,61.71,61.69,61.69,17100.0,45.3686,45.3686,45.3539,45.3539,17100.0
2013-10-24 12:15:00,61.7,61.71,61.63,61.63,39800.0,45.3612,45.3686,45.3098,45.3098,39800.0
2013-10-24 12:20:00,61.63,61.65,61.62,61.65,14000.0,45.3098,45.3245,45.3024,45.3245,14000.0
2013-10-24 12:25:00,61.65,61.65,61.63,61.65,20200.0,45.3245,45.3245,45.3098,45.3245,20200.0
2013-10-24 12:30:00,61.65,61.68,61.62,61.62,24600.0,45.3245,45.3465,45.3024,45.3024,24600.0
2013-10-24 12:35:00,61.62,61.64,61.59,61.63,40400.0,45.3024,45.3171,45.2803,45.3098,40400.0
2013-10-24 12:40:00,61.63,61.66,61.62,61.65,15100.0,45.3098,45.3318,45.3024,45.3245,15100.0
2013-10-24 12:45:00,61.65,61.73,61.64,61.7,32200.0,45.3245,45.3833,45.3171,45.3612,32200.0
2013-10-24 12:50:00,61.7,61.72,61.68,61.7,24600.0,45.3612,45.3759,45.3465,45.3612,24600.0
2013-10-24 12:55:00,61.71,61.74,61.7,61.74,34700.0,45.3686,45.3906,45.3612,45.3906,34700.0
2013-10-24 13:00:00,61.73,61.74,61.7,61.72,49000.0,45.3833,45.3906,45.3612,45.3759,49000.0
2013-10-24 13:05:00,61.7,61.71,61.69,61.7,20800.0,45.3612,45.3686,45.3539,45.3612,20800.0
2013-10-24 13:10:00,61.7,61.72,61.69,61.7,29500.0,45.3612,45.3759,45.3539,45.3612,29500.0
2013-10-24 13:15:00,61.7,61.72,61.69,61.72,41400.0,45.3612,45.3759,45.3539,45.3759,41400.0
2013-10-24 13:20:00,61.71,61.78,61.71,61.77,27900.0,45.3686,45.42,45.3686,45.4127,27900.0
2013-10-24 13:25:00,61.77,61.77,61.71,61.72,25100.0,45.4127,45.4127,45.3686,45.3759,25100.0
2013-10-24 13:30:00,61.72,61.75,61.7,61.75,21600.0,45.3759,45.398,45.3612,45.398,21600.0
2013-10-24 13:35:00,61.74,61.75,61.7,61.73,34400.0,45.3906,45.398,45.3612,45.3833,34400.0
2013-10-24 13:40:00,61.72,61.77,61.71,61.75,24800.0,45.3759,45.4127,45.3686,45.398,24800.0
2013-10-24 13:45:00,61.75,61.77,61.74,61.76,32200.0,45.398,45.4127,45.3906,45.4053,32200.0
2013-10-24 13:50:00,61.76,61.83,61.74,61.83,59200.0,45.4053,45.4568,45.3906,45.4568,59200.0
2013-10-24 13:55:00,61.82,61.87,61.82,61.83,53000.0,45.4494,45.4862,45.4494,45.4568,53000.0
2013-10-24 14:00:00,61.83,61.85,61.8,61.85,73200.0,45.4568,45.4715,45.4347,45.4715,73200.0
2013-10-24 14:05:00,61.85,61.89,61.84,61.88,29400.0,45.4715,45.5009,45.4641,45.4936,29400.0
2013-10-24 14:10:00,61.89,61.89,61.84,61.85,46300.0,45.5009,45.5009,45.4641,45.4715,46300.0
2013-10-24 14:15:00,61.85,61.89,61.84,61.89,29000.0,45.4715,45.5009,45.4641,45.5009,29000.0
2013-10-24 14:20:00,61.89,61.9,61.86,61.87,27500.0,45.5009,45.5083,45.4788,45.4862,27500.0
2013-10-24 14:25:00,61.87,61.88,61.84,61.85,26200.0,45.4862,45.4936,45.4641,45.4715,26200.0
2013-10-24 14:30:00,61.85,61.89,61.84,61.88,35200.0,45.4715,45.5009,45.4641,45.4936,35200.0
2013-10-24 14:35:00,61.88,61.95,61.88,61.95,68200.0,45.4936,45.545,45.4936,45.545,68200.0
2013-10-24 14:40:00,61.94,61.99,61.91,61.99,69600.0,45.5377,45.5744,45.5156,45.5744,69600.0
2013-10-24 14:45:00,61.99,62.05,61.97,62.02,165600.0,45.5744,45.6185,45.5597,45.5965,165600.0
2013-10-24 14:50:00,62.02,62.04,62.0,62.03,46300.0,45.5965,45.6112,45.5818,45.6038,46300.0
2013-10-24 14:55:00,62.03,62.17,62.01,62.17,128200.0,45.6038,45.7068,45.5891,45.7068,128200.0
2013-10-24 15:00:00,62.17,62.22,62.16,62.2,123100.0,45.7068,45.7435,45.6994,45.7288,123100.0
2013-10-24 15:05:00,62.19,62.22,62.19,62.21,100200.0,45.7215,45.7435,45.7215,45.7362,100200.0
2013-10-24 15:10:00,62.21,62.21,62.19,62.21,72900.0,45.7362,45.7362,45.7215,45.7362,72900.0
2013-10-24 15:15:00,62.21,62.21,62.15,62.18,94000.0,45.7362,45.7362,45.6921,45.7141,94000.0
2013-10-24 15:20:00,62.19,62.2,62.03,62.08,148700.0,45.7215,45.7288,45.6038,45.6406,148700.0
2013-10-24 15:25:00,62.06,62.11,62.02,62.07,64100.0,45.6259,45.6626,45.5965,45.6332,64100.0
2013-10-24 15:30:00,62.07,62.07,62.03,62.06,89900.0,45.6332,45.6332,45.6038,45.6259,89900.0
2013-10-24 15:35:00,62.06,62.11,62.06,62.1,100200.0,45.6259,45.6626,45.6259,45.6553,100200.0
2013-10-24 15:40:00,62.09,62.11,62.06,62.08,108500.0,45.6479,45.6626,45.6259,45.6406,108500.0
2013-10-24 15:45:00,62.08,62.11,62.04,62.05,143500.0,45.6406,45.6626,45.6112,45.6185,143500.0
2013-10-24 15:50:00,62.06,62.08,62.02,62.06,196800.0,45.6259,45.6406,45.5965,45.6259,196800.0
2013-10-24 15:55:00,62.05,62.13,62.05,62.09,293000.0,45.6185,45.6774,45.6185,45.6479,293000.0
2013-10-25 09:30:00,61.97,62.12,61.64,61.64,143300.0,45.5597,45.67,45.3171,45.3171,143300.0
2013-10-25 09:35:00,61.66,61.83,61.65,61.67,119600.0,45.3318,45.4568,45.3245,45.3392,119600.0
2013-10-25 09:40:00,61.67,61.67,61.43,61.43,106000.0,45.3392,45.3392,45.1627,45.1627,106000.0
2013-10-25 09:45:00,61.44,61.5,61.29,61.33,113600.0,45.1701,45.2142,45.0598,45.0892,113600.0
2013-10-25 09:50:00,61.32,61.37,61.21,61.3,89900.0,45.0818,45.1186,45.001,45.0671,89900.0
2013-10-25 09:55:00,61.3,61.3,61.17,61.21,90700.0,45.0671,45.0671,44.9716,45.001,90700.0
2013-10-25 10:00:00,61.21,61.4,61.21,61.39,153500.0,45.001,45.1407,45.001,45.1333,153500.0
2013-10-25 10:05:00,61.39,61.44,61.35,61.35,130400.0,45.1333,45.1701,45.1039,45.1039,130400.0
2013-10-25 10:10:00,61.35,61.35,61.16,61.16,75800.0,45.1039,45.1039,44.9642,44.9642,75800.0
2013-10-25 10:15:00,61.16,61.26,61.12,61.25,78700.0,44.9642,45.0377,44.9348,45.0304,78700.0
2013-10-25 10:20:00,61.26,61.29,61.24,61.27,47100.0,45.0377,45.0598,45.023,45.0451,47100.0
2013-10-25 10:25:00,61.27,61.33,61.26,61.3,66500.0,45.0451,45.0892,45.0377,45.0671,66500.0
2013-10-25 10:30:00,61.29,61.31,61.22,61.25,59800.0,45.0598,45.0745,45.0083,45.0304,59800.0
2013-10-25 10:35:00,61.25,61.25,61.2,61.22,58300.0,45.0304,45.0304,44.9936,45.0083,58300.0
2013-10-25 10:40:00,61.22,61.23,61.12,61.18,91100.0,45.0083,45.0157,44.9348,44.9789,91100.0
2013-10-25 10:45:00,61.18,61.21,61.15,61.16,68200.0,44.9789,45.001,44.9569,44.9642,68200.0
2013-10-25 10:50:00,61.15,61.26,61.1,61.23,72600.0,44.9569,45.0377,44.9201,45.0157,72600.0
2013-10-25 10:55:00,61.22,61.23,61.1,61.18,80200.0,45.0083,45.0157,44.9201,44.9789,80200.0
2013-10-25 11:00:00,61.18,61.2,61.15,61.16,51200.0,44.9789,44.9936,44.9569,44.9642,51200.0
2013-10-25 11:05:00,61.17,61.26,61.16,61.19,59400.0,44.9716,45.0377,44.9642,44.9863,59400.0
2013-10-25 11:10:00,61.19,61.28,61.19,61.26,33300.0,44.9863,45.0524,44.9863,45.0377,33300.0
2013-10-25 11:15:00,61.26,61.32,61.26,61.31,43200.0,45.0377,45.0818,45.0377,45.0745,43200.0
2013-10-25 11:20:00,61.3,61.31,61.27,61.29,53900.0,45.0671,45.0745,45.0451,45.0598,53900.0
2013-10-25 11:25:00,61.29,61.32,61.25,61.32,38300.0,45.0598,45.0818,45.0304,45.0818,38300.0
2013-10-25 11:30:00,61.32,61.37,61.31,61.31,59500.0,45.0818,45.1186,45.0745,45.0745,59500.0
2013-10-25 11:35:00,61.3,61.31,61.28,61.28,42300.0,45.0671,45.0745,45.0524,45.0524,42300.0
2013-10-25 11:40:00,61.3,61.32,61.28,61.31,49500.0,45.0671,45.0818,45.0524,45.0745,49500.0
2013-10-25 11:45:00,61.32,61.34,61.26,61.27,39600.0,45.0818,45.0965,45.0377,45.0451,39600.0
2013-10-25 11:50:00,61.27,61.31,61.26,61.29,38600.0,45.0451,45.0745,45.0377,45.0598,38600.0
2013-10-25 11:55:00,61.29,61.29,61.25,61.25,48000.0,45.0598,45.0598,45.0304,45.0304,48000.0
2013-10-25 12:00:00,61.26,61.26,61.15,61.15,73900.0,45.0377,45.0377,44.9569,44.9569,73900.0
2013-10-25 12:05:00,61.15,61.2,61.14,61.19,38300.0,44.9569,44.9936,44.9495,44.9863,38300.0
2013-10-25 12:10:00,61.2,61.21,61.18,61.18,37900.0,44.9936,45.001,44.9789,44.9789,37900.0
2013-10-25 12:15:00,61.18,61.26,61.18,61.25,59700.0,44.9789,45.0377,44.9789,45.0304,59700.0
2013-10-25 12:20:00,61.24,61.31,61.08,61.25,82300.0,45.023,45.0745,44.9054,45.0304,82300.0
2013-10-25 12:25:00,61.25,61.25,61.21,61.22,45100.0,45.0304,45.0304,45.001,45.0083,45100.0
2013-10-25 12:30:00,61.22,61.22,61.2,61.2,8500.0,45.0083,45.0083,44.9936,44.9936,8500.0
2013-10-25 12:35:00,61.2,61.2,61.18,61.18,37800.0,44.9936,44.9936,44.9789,44.9789,37800.0
2013-10-25 12:40:00,61.18,61.22,61.18,61.21,34100.0,44.9789,45.0083,44.9789,45.001,34100.0
2013-10-25 12:45:00,61.2,61.22,61.2,61.22,32200.0,44.9936,45.0083,44.9936,45.0083,32200.0
2013-10-25 12:50:00,61.22,61.24,61.2,61.23,39200.0,45.0083,45.023,44.9936,45.0157,39200.0
2013-10-25 12:55:00,61.24,61.24,61.2,61.2,27700.0,45.023,45.023,44.9936,44.9936,27700.0
2013-10-25 13:00:00,61.2,61.22,61.19,61.2,39000.0,44.9936,45.0083,44.9863,44.9936,39000.0
2013-10-25 13:05:00,61.19,61.19,61.14,61.14,15400.0,44.9863,44.9863,44.9495,44.9495,15400.0
2013-10-25 13:10:00,61.14,61.16,61.12,61.15,50000.0,44.9495,44.9642,44.9348,44.9569,50000.0
2013-10-25 13:15:00,61.16,61.21,61.16,61.18,40400.0,44.9642,45.001,44.9642,44.9789,40400.0
2013-10-25 13:20:00,61.19,61.19,61.13,61.13,34300.0,44.9863,44.9863,44.9422,44.9422,34300.0
2013-10-25 13:25:00,61.14,61.15,61.13,61.14,22500.0,44.9495,44.9569,44.9422,44.9495,22500.0
2013-10-25 13:30:00,61.15,61.17,61.14,61.17,52600.0,44.9569,44.9716,44.9495,44.9716,52600.0
2013-10-25 13:35:00,61.15,61.2,61.15,61.2,24900.0,44.9569,44.9936,44.9569,44.9936,24900.0
2013-10-25 13:40:00,61.2,61.23,61.19,61.22,39600.0,44.9936,45.0157,44.9863,45.0083,39600.0
2013-10-25 13:45:00,61.23,61.24,61.21,61.22,28800.0,45.0157,45.023,45.001,45.0083,28800.0
2013-10-25 13:50:00,61.22,61.23,61.21,61.23,27600.0,45.0083,45.0157,45.001,45.0157,27600.0
2013-10-25 13:55:00,61.23,61.25,61.22,61.25,29500.0,45.0157,45.0304,45.0083,45.0304,29500.0
2013-10-25 14:00:00,61.25,61.25,61.23,61.25,53400.0,45.0304,45.0304,45.0157,45.0304,53400.0
2013-10-25 14:05:00,61.24,61.29,61.24,61.29,45800.0,45.023,45.0598,45.023,45.0598,45800.0
2013-10-25 14:10:00,61.29,61.29,61.26,61.29,34600.0,45.0598,45.0598,45.0377,45.0598,34600.0
2013-10-25 14:15:00,61.29,61.29,61.27,61.28,44500.0,45.0598,45.0598,45.0451,45.0524,44500.0
2013-10-25 14:20:00,61.29,61.3,61.28,61.28,29000.0,45.0598,45.0671,45.0524,45.0524,29000.0
2013-10-25 14:25:00,61.28,61.3,61.27,61.27,57600.0,45.0524,45.0671,45.0451,45.0451,57600.0
2013-10-25 14:30:00,61.27,61.28,61.25,61.26,25700.0,45.0451,45.0524,45.0304,45.0377,25700.0
2013-10-25 14:35:00,61.26,61.26,61.21,61.21,39000.0,45.0377,45.0377,45.001,45.001,39000.0
2013-10-25 14:40:00,61.21,61.23,61.2,61.2,43100.0,45.001,45.0157,44.9936,44.9936,43100.0
2013-10-25 14:45:00,61.2,61.21,61.17,61.17,49000.0,44.9936,45.001,44.9716,44.9716,49000.0
2013-10-25 14:50:00,61.17,61.17,61.14,61.15,56400.0,44.9716,44.9716,44.9495,44.9569,56400.0
2013-10-25 14:55:00,61.16,61.19,61.16,61.18,36000.0,44.9642,44.9863,44.9642,44.9789,36000.0
2013-10-25 15:00:00,61.19,61.19,61.15,61.15,46300.0,44.9863,44.9863,44.9569,44.9569,46300.0
2013-10-25 15:05:00,61.15,61.17,61.15,61.16,41400.0,44.9569,44.9716,44.9569,44.9642,41400.0
2013-10-25 15:10:00,61.17,61.24,61.16,61.24,76000.0,44.9716,45.023,44.9642,45.023,76000.0
2013-10-25 15:15:00,61.24,61.27,61.21,61.27,53900.0,45.023,45.0451,45.001,45.0451,53900.0
2013-10-25 15:20:00,61.27,61.28,61.26,61.27,39500.0,45.0451,45.0524,45.0377,45.0451,39500.0
2013-10-25 15:25:00,61.28,61.3,61.27,61.27,57800.0,45.0524,45.0671,45.0451,45.0451,57800.0
2013-10-25 15:30:00,61.28,61.35,61.27,61.35,83100.0,45.0524,45.1039,45.0451,45.1039,83100.0
2013-10-25 15:35:00,61.35,61.4,61.33,61.34,109200.0,45.1039,45.1407,45.0892,45.0965,109200.0
2013-10-25 15:40:00,61.34,61.39,61.32,61.39,101900.0,45.0965,45.1333,45.0818,45.1333,101900.0
2013-10-25 15:45:00,61.39,61.42,61.36,61.4,110100.0,45.1333,45.1554,45.1113,45.1407,110100.0
2013-10-25 15:50:00,61.41,61.48,61.41,61.47,172700.0,45.148,45.1995,45.148,45.1921,172700.0
2013-10-25 15:55:00,61.47,61.49,61.39,61.42,284300.0,45.1921,45.2068,45.1333,45.1554,284300.0
2013-10-28 09:30:00,61.68,62.0,61.45,61.93,120400.0,45.3465,45.5818,45.1774,45.5303,120400.0
2013-10-28 09:35:00,61.93,62.16,61.77,62.14,90900.0,45.5303,45.6994,45.4127,45.6847,90900.0
2013-10-28 09:40:00,62.12,62.17,61.96,62.13,62300.0,45.67,45.7068,45.5524,45.6774,62300.0
2013-10-28 09:45:00,62.13,62.28,62.13,62.24,83100.0,45.6774,45.7876,45.6774,45.7582,83100.0
2013-10-28 09:50:00,62.23,62.34,62.22,62.29,70300.0,45.7509,45.8317,45.7435,45.795,70300.0
2013-10-28 09:55:00,62.29,62.37,62.23,62.3,71600.0,45.795,45.8538,45.7509,45.8023,71600.0
2013-10-28 10:00:00,62.3,62.34,62.19,62.31,71600.0,45.8023,45.8317,45.7215,45.8097,71600.0
2013-10-28 10:05:00,62.32,62.35,62.3,62.31,69800.0,45.817,45.8391,45.8023,45.8097,69800.0
2013-10-28 10:10:00,62.32,62.39,62.32,62.33,57900.0,45.817,45.8685,45.817,45.8244,57900.0
2013-10-28 10:15:00,62.33,62.35,62.24,62.25,49100.0,45.8244,45.8391,45.7582,45.7656,49100.0
2013-10-28 10:20:00,62.25,62.26,62.15,62.17,95500.0,45.7656,45.7729,45.6921,45.7068,95500.0
2013-10-28 10:25:00,62.16,62.2,62.13,62.17,54300.0,45.6994,45.7288,45.6774,45.7068,54300.0
2013-10-28 10:30:00,62.16,62.19,62.1,62.11,38900.0,45.6994,45.7215,45.6553,45.6626,38900.0
2013-10-28 10:35:00,62.11,62.14,62.03,62.05,90500.0,45.6626,45.6847,45.6038,45.6185,90500.0
2013-10-28 10:40:00,62.04,62.07,61.98,62.06,78100.0,45.6112,45.6332,45.5671,45.6259,78100.0
2013-10-28 10:45:00,62.06,62.06,61.99,61.99,36800.0,45.6259,45.6259,45.5744,45.5744,36800.0
2013-10-28 10:50:00,62.0,62.0,61.88,61.89,39800.0,45.5818,45.5818,45.4936,45.5009,39800.0
2013-10-28 10:55:00,61.9,61.92,61.87,61.9,51300.0,45.5083,45.523,45.4862,45.5083,51300.0
2013-10-28 11:00:00,61.9,61.95,61.88,61.94,47300.0,45.5083,45.545,45.4936,45.5377,47300.0
2013-10-28 11:05:00,61.93,61.94,61.9,61.91,39000.0,45.5303,45.5377,45.5083,45.5156,39000.0
2013-10-28 11:10:00,61.92,61.94,61.92,61.92,39600.0,45.523,45.5377,45.523,45.523,39600.0
2013-10-28 11:15:00,61.92,61.97,61.86,61.89,89900.0,45.523,45.5597,45.4788,45.5009,89900.0
2013-10-28 11:20:00,61.88,61.93,61.81,61.93,61100.0,45.4936,45.5303,45.4421,45.5303,61100.0
2013-10-28 11:25:00,61.92,62.03,61.92,62.03,31400.0,45.523,45.6038,45.523,45.6038,31400.0
2013-10-28 11:30:00,62.03,62.1,62.02,62.1,45000.0,45.6038,45.6553,45.5965,45.6553,45000.0
2013-10-28 11:35:00,62.1,62.2,62.1,62.19,53700.0,45.6553,45.7288,45.6553,45.7215,53700.0
2013-10-28 11:40:00,62.18,62.19,62.13,62.14,36200.0,45.7141,45.7215,45.6774,45.6847,36200.0
2013-10-28 11:45:00,62.14,62.19,62.13,62.17,21800.0,45.6847,45.7215,45.6774,45.7068,21800.0
2013-10-28 11:50:00,62.17,62.18,62.1,62.13,35100.0,45.7068,45.7141,45.6553,45.6774,35100.0
2013-10-28 11:55:00,62.12,62.2,62.12,62.2,41100.0,45.67,45.7288,45.67,45.7288,41100.0
2013-10-28 12:00:00,62.2,62.2,62.15,62.19,31000.0,45.7288,45.7288,45.6921,45.7215,31000.0
2013-10-28 12:05:00,62.19,62.2,62.17,62.17,22600.0,45.7215,45.7288,45.7068,45.7068,22600.0
2013-10-28 12:10:00,62.17,62.19,62.12,62.15,27500.0,45.7068,45.7215,45.67,45.6921,27500.0
2013-10-28 12:15:00,62.15,62.18,62.13,62.18,21200.0,45.6921,45.7141,45.6774,45.7141,21200.0
2013-10-28 12:20:00,62.18,62.21,62.17,62.2,46300.0,45.7141,45.7362,45.7068,45.7288,46300.0
2013-10-28 12:25:00,62.2,62.2,62.16,62.18,45300.0,45.7288,45.7288,45.6994,45.7141,45300.0
2013-10-28 12:30:00,62.18,62.2,62.08,62.09,22800.0,45.7141,45.7288,45.6406,45.6479,22800.0
2013-10-28 12:35:00,62.08,62.15,62.08,62.14,21800.0,45.6406,45.6921,45.6406,45.6847,21800.0
2013-10-28 12:40:00,62.14,62.15,62.14,62.14,15800.0,45.6847,45.6921,45.6847,45.6847,15800.0
2013-10-28 12:45:00,62.15,62.21,62.14,62.18,52100.0,45.6921,45.7362,45.6847,45.7141,52100.0
2013-10-28 12:50:00,62.18,62.25,62.18,62.25,45400.0,45.7141,45.7656,45.7141,45.7656,45400.0
2013-10-28 12:55:00,62.26,62.27,62.18,62.18,36600.0,45.7729,45.7803,45.7141,45.7141,36600.0
2013-10-28 13:00:00,62.17,62.2,62.16,62.17,27400.0,45.7068,45.7288,45.6994,45.7068,27400.0
2013-10-28 13:05:00,62.17,62.17,62.14,62.15,17100.0,45.7068,45.7068,45.6847,45.6921,17100.0
2013-10-28 13:10:00,62.15,62.17,62.09,62.1,24000.0,45.6921,45.7068,45.6479,45.6553,24000.0
2013-10-28 13:15:00,62.1,62.13,62.1,62.11,15600.0,45.6553,45.6774,45.6553,45.6626,15600.0
2013-10-28 13:20:00,62.11,62.15,62.07,62.14,56600.0,45.6626,45.6921,45.6332,45.6847,56600.0
2013-10-28 13:25:00,62.15,62.2,62.14,62.2,57500.0,45.6921,45.7288,45.6847,45.7288,57500.0
2013-10-28 13:30:00,62.19,62.2,62.09,62.1,24100.0,45.7215,45.7288,45.6479,45.6553,24100.0
2013-10-28 13:35:00,62.1,62.16,62.1,62.14,30400.0,45.6553,45.6994,45.6553,45.6847,30400.0
2013-10-28 13:40:00,62.14,62.2,62.13,62.2,69500.0,45.6847,45.7288,45.6774,45.7288,69500.0
2013-10-28 13:45:00,62.19,62.23,62.18,62.23,32000.0,45.7215,45.7509,45.7141,45.7509,32000.0
2013-10-28 13:50:00,62.23,62.27,62.22,62.22,65700.0,45.7509,45.7803,45.7435,45.7435,65700.0
2013-10-28 13:55:00,62.22,62.23,62.15,62.16,72700.0,45.7435,45.7509,45.6921,45.6994,72700.0
2013-10-28 14:00:00,62.16,62.22,62.13,62.22,46700.0,45.6994,45.7435,45.6774,45.7435,46700.0
2013-10-28 14:05:00,62.22,62.3,62.22,62.3,167000.0,45.7435,45.8023,45.7435,45.8023,167000.0
2013-10-28 14:10:00,62.3,62.38,62.3,62.38,94500.0,45.8023,45.8611,45.8023,45.8611,94500.0
2013-10-28 14:15:00,62.37,62.42,62.33,62.33,136700.0,45.8538,45.8906,45.8244,45.8244,136700.0
2013-10-28 14:20:00,62.33,62.4,62.25,62.35,98400.0,45.8244,45.8759,45.7656,45.8391,98400.0
2013-10-28 14:25:00,62.35,62.42,62.34,62.35,66500.0,45.8391,45.8906,45.8317,45.8391,66500.0
2013-10-28 14:30:00,62.36,62.39,62.3,62.32,66100.0,45.8464,45.8685,45.8023,45.817,66100.0
2013-10-28 14:35:00,62.32,62.34,62.29,62.32,53500.0,45.817,45.8317,45.795,45.817,53500.0
2013-10-28 14:40:00,62.33,62.4,62.33,62.39,43200.0,45.8244,45.8759,45.8244,45.8685,43200.0
2013-10-28 14:45:00,62.38,62.39,62.3,62.3,29900.0,45.8611,45.8685,45.8023,45.8023,29900.0
2013-10-28 14:50:00,62.3,62.34,62.3,62.3,31900.0,45.8023,45.8317,45.8023,45.8023,31900.0
2013-10-28 14:55:00,62.31,62.31,62.23,62.25,40600.0,45.8097,45.8097,45.7509,45.7656,40600.0
2013-10-28 15:00:00,62.25,62.27,62.23,62.25,34300.0,45.7656,45.7803,45.7509,45.7656,34300.0
2013-10-28 15:05:00,62.24,62.25,62.13,62.13,175300.0,45.7582,45.7656,45.6774,45.6774,175300.0
2013-10-28 15:10:00,62.14,62.15,62.08,62.09,81600.0,45.6847,45.6921,45.6406,45.6479,81600.0
2013-10-28 15:15:00,62.08,62.11,61.97,62.01,182200.0,45.6406,45.6626,45.5597,45.5891,182200.0
2013-10-28 15:20:00,62.0,62.01,61.92,61.92,91900.0,45.5818,45.5891,45.523,45.523,91900.0
2013-10-28 15:25:00,61.92,61.94,61.79,61.8,117100.0,45.523,45.5377,45.4274,45.4347,117100.0
2013-10-28 15:30:00,61.8,61.88,61.71,61.85,144300.0,45.4347,45.4936,45.3686,45.4715,144300.0
2013-10-28 15:35:00,61.85,61.86,61.77,61.77,87100.0,45.4715,45.4788,45.4127,45.4127,87100.0
2013-10-28 15:40:00,61.77,61.84,61.68,61.69,150300.0,45.4127,45.4641,45.3465,45.3539,150300.0
2013-10-28 15:45:00,61.68,61.74,61.55,61.58,278300.0,45.3465,45.3906,45.2509,45.273,278300.0
2013-10-28 15:50:00,61.58,61.69,61.57,61.65,300100.0,45.273,45.3539,45.2656,45.3245,300100.0
2013-10-28 15:55:00,61.65,61.74,61.59,61.71,690900.0,45.3245,45.3906,45.2803,45.3686,690900.0
2013-10-29 09:30:00,61.87,62.19,61.85,62.13,101100.0,45.4862,45.7215,45.4715,45.6774,101100.0
2013-10-29 09:35:00,62.16,62.16,61.98,62.06,81200.0,45.6994,45.6994,45.5671,45.6259,81200.0
2013-10-29 09:40:00,62.05,62.24,62.04,62.21,85200.0,45.6185,45.7582,45.6112,45.7362,85200.0
2013-10-29 09:45:00,62.18,62.39,62.15,62.38,111900.0,45.7141,45.8685,45.6921,45.8611,111900.0
2013-10-29 09:50:00,62.38,62.46,62.22,62.23,50800.0,45.8611,45.92,45.7435,45.7509,50800.0
2013-10-29 09:55:00,62.24,62.35,62.23,62.33,47200.0,45.7582,45.8391,45.7509,45.8244,47200.0
2013-10-29 10:00:00,62.32,62.36,62.23,62.36,65300.0,45.817,45.8464,45.7509,45.8464,65300.0
2013-10-29 10:05:00,62.35,62.36,62.26,62.32,76000.0,45.8391,45.8464,45.7729,45.817,76000.0
2013-10-29 10:10:00,62.32,62.35,62.26,62.28,74400.0,45.817,45.8391,45.7729,45.7876,74400.0
2013-10-29 10:15:00,62.27,62.28,62.09,62.12,40100.0,45.7803,45.7876,45.6479,45.67,40100.0
2013-10-29 10:20:00,62.11,62.21,62.06,62.2,64300.0,45.6626,45.7362,45.6259,45.7288,64300.0
2013-10-29 10:25:00,62.19,62.3,62.19,62.3,39300.0,45.7215,45.8023,45.7215,45.8023,39300.0
2013-10-29 10:30:00,62.3,62.33,62.21,62.28,64900.0,45.8023,45.8244,45.7362,45.7876,64900.0
2013-10-29 10:35:00,62.29,62.31,62.26,62.27,30500.0,45.795,45.8097,45.7729,45.7803,30500.0
2013-10-29 10:40:00,62.28,62.34,62.26,62.33,53500.0,45.7876,45.8317,45.7729,45.8244,53500.0
2013-10-29 10:45:00,62.33,62.33,62.21,62.26,36400.0,45.8244,45.8244,45.7362,45.7729,36400.0
2013-10-29 10:50:00,62.26,62.31,62.12,62.12,59700.0,45.7729,45.8097,45.67,45.67,59700.0
2013-10-29 10:55:00,62.12,62.13,62.05,62.09,46800.0,45.67,45.6774,45.6185,45.6479,46800.0
2013-10-29 11:00:00,62.1,62.21,62.1,62.21,46800.0,45.6553,45.7362,45.6553,45.7362,46800.0
2013-10-29 11:05:00,62.21,62.25,62.11,62.24,100800.0,45.7362,45.7656,45.6626,45.7582,100800.0
2013-10-29 11:10:00,62.24,62.32,62.24,62.29,33600.0,45.7582,45.817,45.7582,45.795,33600.0
2013-10-29 11:15:00,62.3,62.33,62.29,62.32,86200.0,45.8023,45.8244,45.795,45.817,86200.0
2013-10-29 11:20:00,62.31,62.35,62.29,62.29,35200.0,45.8097,45.8391,45.795,45.795,35200.0
2013-10-29 11:25:00,62.3,62.33,62.28,62.32,26500.0,45.8023,45.8244,45.7876,45.817,26500.0
2013-10-29 11:30:00,62.31,62.34,62.26,62.31,31400.0,45.8097,45.8317,45.7729,45.8097,31400.0
2013-10-29 11:35:00,62.31,62.31,62.28,62.29,22800.0,45.8097,45.8097,45.7876,45.795,22800.0
2013-10-29 11:40:00,62.29,62.3,62.24,62.25,23000.0,45.795,45.8023,45.7582,45.7656,23000.0
2013-10-29 11:45:00,62.25,62.35,62.25,62.33,35900.0,45.7656,45.8391,45.7656,45.8244,35900.0
2013-10-29 11:50:00,62.32,62.35,62.3,62.34,20800.0,45.817,45.8391,45.8023,45.8317,20800.0
2013-10-29 11:55:00,62.33,62.35,62.32,62.34,38600.0,45.8244,45.8391,45.817,45.8317,38600.0
2013-10-29 12:00:00,62.35,62.35,62.32,62.32,33600.0,45.8391,45.8391,45.817,45.817,33600.0
2013-10-29 12:05:00,62.32,62.35,62.31,62.35,34900.0,45.817,45.8391,45.8097,45.8391,34900.0
2013-10-29 12:10:00,62.34,62.34,62.31,62.33,36200.0,45.8317,45.8317,45.8097,45.8244,36200.0
2013-10-29 12:15:00,62.32,62.33,62.3,62.33,24600.0,45.817,45.8244,45.8023,45.8244,24600.0
2013-10-29 12:20:00,62.33,62.35,62.31,62.34,28600.0,45.8244,45.8391,45.8097,45.8317,28600.0
2013-10-29 12:25:00,62.34,62.35,62.3,62.31,49800.0,45.8317,45.8391,45.8023,45.8097,49800.0
2013-10-29 12:30:00,62.31,62.31,62.21,62.3,49100.0,45.8097,45.8097,45.7362,45.8023,49100.0
2013-10-29 12:35:00,62.29,62.32,62.27,62.29,28100.0,45.795,45.817,45.7803,45.795,28100.0
2013-10-29 12:40:00,62.28,62.28,62.22,62.25,21400.0,45.7876,45.7876,45.7435,45.7656,21400.0
2013-10-29 12:45:00,62.26,62.29,62.25,62.28,21800.0,45.7729,45.795,45.7656,45.7876,21800.0
2013-10-29 12:50:00,62.28,62.31,62.28,62.3,19300.0,45.7876,45.8097,45.7876,45.8023,19300.0
2013-10-29 12:55:00,62.29,62.34,62.29,62.34,28100.0,45.795,45.8317,45.795,45.8317,28100.0
2013-10-29 13:00:00,62.33,62.38,62.33,62.38,55700.0,45.8244,45.8611,45.8244,45.8611,55700.0
2013-10-29 13:05:00,62.38,62.45,62.37,62.39,117700.0,45.8611,45.9126,45.8538,45.8685,117700.0
2013-10-29 13:10:00,62.39,62.45,62.38,62.45,59000.0,45.8685,45.9126,45.8611,45.9126,59000.0
2013-10-29 13:15:00,62.45,62.45,62.39,62.39,23800.0,45.9126,45.9126,45.8685,45.8685,23800.0
2013-10-29 13:20:00,62.4,62.4,62.35,62.35,18500.0,45.8759,45.8759,45.8391,45.8391,18500.0
2013-10-29 13:25:00,62.35,62.36,62.3,62.32,34500.0,45.8391,45.8464,45.8023,45.817,34500.0
2013-10-29 13:30:00,62.32,62.34,62.26,62.34,24200.0,45.817,45.8317,45.7729,45.8317,24200.0
2013-10-29 13:35:00,62.34,62.39,62.32,62.39,38900.0,45.8317,45.8685,45.817,45.8685,38900.0
2013-10-29 13:40:00,62.38,62.4,62.34,62.37,26600.0,45.8611,45.8759,45.8317,45.8538,26600.0
2013-10-29 13:45:00,62.37,62.41,62.36,62.4,21300.0,45.8538,45.8832,45.8464,45.8759,21300.0
2013-10-29 13:50:00,62.41,62.41,62.37,62.4,27700.0,45.8832,45.8832,45.8538,45.8759,27700.0
2013-10-29 13:55:00,62.4,62.41,62.36,62.41,24200.0,45.8759,45.8832,45.8464,45.8832,24200.0
2013-10-29 14:00:00,62.41,62.41,62.35,62.41,51500.0,45.8832,45.8832,45.8391,45.8832,51500.0
2013-10-29 14:05:00,62.41,62.41,62.38,62.39,27300.0,45.8832,45.8832,45.8611,45.8685,27300.0
2013-10-29 14:10:00,62.39,62.4,62.35,62.39,41800.0,45.8685,45.8759,45.8391,45.8685,41800.0
2013-10-29 14:15:00,62.4,62.43,62.35,62.42,53500.0,45.8759,45.8979,45.8391,45.8906,53500.0
2013-10-29 14:20:00,62.43,62.49,62.42,62.47,57000.0,45.8979,45.942,45.8906,45.9273,57000.0
2013-10-29 14:25:00,62.48,62.5,62.47,62.5,48400.0,45.9347,45.9494,45.9273,45.9494,48400.0
2013-10-29 14:30:00,62.5,62.59,62.5,62.59,91400.0,45.9494,46.0155,45.9494,46.0155,91400.0
2013-10-29 14:35:00,62.59,62.62,62.55,62.59,107900.0,46.0155,46.0376,45.9861,46.0155,107900.0
2013-10-29 14:40:00,62.59,62.64,62.56,62.58,134500.0,46.0155,46.0523,45.9935,46.0082,134500.0
2013-10-29 14:45:00,62.58,62.61,62.57,62.59,28600.0,46.0082,46.0302,46.0008,46.0155,28600.0
2013-10-29 14:50:00,62.58,62.6,62.56,62.58,34500.0,46.0082,46.0229,45.9935,46.0082,34500.0
2013-10-29 14:55:00,62.58,62.58,62.55,62.55,19600.0,46.0082,46.0082,45.9861,45.9861,19600.0
2013-10-29 15:00:00,62.56,62.56,62.5,62.51,43900.0,45.9935,45.9935,45.9494,45.9567,43900.0
2013-10-29 15:05:00,62.5,62.51,62.46,62.5,87600.0,45.9494,45.9567,45.92,45.9494,87600.0
2013-10-29 15:10:00,62.49,62.52,62.48,62.52,43400.0,45.942,45.9641,45.9347,45.9641,43400.0
2013-10-29 15:15:00,62.52,62.53,62.49,62.52,48400.0,45.9641,45.9714,45.942,45.9641,48400.0
2013-10-29 15:20:00,62.51,62.53,62.49,62.52,80500.0,45.9567,45.9714,45.942,45.9641,80500.0
2013-10-29 15:25:00,62.52,62.54,62.51,62.53,49400.0,45.9641,45.9788,45.9567,45.9714,49400.0
2013-10-29 15:30:00,62.53,62.56,62.49,62.53,70400.0,45.9714,45.9935,45.942,45.9714,70400.0
2013-10-29 15:35:00,62.52,62.57,62.52,62.57,96600.0,45.9641,46.0008,45.9641,46.0008,96600.0
2013-10-29 15:40:00,62.56,62.59,62.55,62.57,75700.0,45.9935,46.0155,45.9861,46.0008,75700.0
2013-10-29 15:45:00,62.58,62.65,62.55,62.65,159500.0,46.0082,46.0596,45.9861,46.0596,159500.0
2013-10-29 15:50:00,62.64,62.65,62.56,62.58,336200.0,46.0523,46.0596,45.9935,46.0082,336200.0
2013-10-29 15:55:00,62.58,62.58,62.53,62.56,501400.0,46.0082,46.0082,45.9714,45.9935,501400.0
2013-10-30 09:30:00,62.55,62.66,62.51,62.59,83000.0,45.9861,46.067,45.9567,46.0155,83000.0
2013-10-30 09:35:00,62.6,62.63,62.36,62.36,41200.0,46.0229,46.0449,45.8464,45.8464,41200.0
2013-10-30 09:40:00,62.36,62.39,62.26,62.36,37500.0,45.8464,45.8685,45.7729,45.8464,37500.0
2013-10-30 09:45:00,62.35,62.43,62.32,62.41,24400.0,45.8391,45.8979,45.817,45.8832,24400.0
2013-10-30 09:50:00,62.41,62.51,62.39,62.51,30000.0,45.8832,45.9567,45.8685,45.9567,30000.0
2013-10-30 09:55:00,62.51,62.61,62.49,62.54,39900.0,45.9567,46.0302,45.942,45.9788,39900.0
2013-10-30 10:00:00,62.53,62.58,62.48,62.52,167900.0,45.9714,46.0082,45.9347,45.9641,167900.0
2013-10-30 10:05:00,62.52,62.54,62.48,62.5,38900.0,45.9641,45.9788,45.9347,45.9494,38900.0
2013-10-30 10:10:00,62.49,62.5,62.37,62.39,43900.0,45.942,45.9494,45.8538,45.8685,43900.0
2013-10-30 10:15:00,62.39,62.39,62.35,62.36,22100.0,45.8685,45.8685,45.8391,45.8464,22100.0
2013-10-30 10:20:00,62.37,62.47,62.36,62.43,32400.0,45.8538,45.9273,45.8464,45.8979,32400.0
2013-10-30 10:25:00,62.43,62.44,62.32,62.32,36100.0,45.8979,45.9053,45.817,45.817,36100.0
2013-10-30 10:30:00,62.33,62.33,62.27,62.29,40500.0,45.8244,45.8244,45.7803,45.795,40500.0
2013-10-30 10:35:00,62.29,62.36,62.29,62.34,22300.0,45.795,45.8464,45.795,45.8317,22300.0
2013-10-30 10:40:00,62.33,62.46,62.32,62.46,27500.0,45.8244,45.92,45.817,45.92,27500.0
2013-10-30 10:45:00,62.46,62.46,62.42,62.43,24800.0,45.92,45.92,45.8906,45.8979,24800.0
2013-10-30 10:50:00,62.42,62.42,62.39,62.39,19800.0,45.8906,45.8906,45.8685,45.8685,19800.0
2013-10-30 10:55:00,62.4,62.46,62.39,62.46,29600.0,45.8759,45.92,45.8685,45.92,29600.0
2013-10-30 11:00:00,62.46,62.46,62.42,62.43,23300.0,45.92,45.92,45.8906,45.8979,23300.0
2013-10-30 11:05:00,62.43,62.43,62.36,62.36,40800.0,45.8979,45.8979,45.8464,45.8464,40800.0
2013-10-30 11:10:00,62.36,62.38,62.32,62.33,19600.0,45.8464,45.8611,45.817,45.8244,19600.0
2013-10-30 11:15:00,62.32,62.33,62.26,62.27,30300.0,45.817,45.8244,45.7729,45.7803,30300.0
2013-10-30 11:20:00,62.27,62.27,62.16,62.17,95800.0,45.7803,45.7803,45.6994,45.7068,95800.0
2013-10-30 11:25:00,62.16,62.21,62.15,62.16,35700.0,45.6994,45.7362,45.6921,45.6994,35700.0
2013-10-30 11:30:00,62.16,62.22,62.15,62.2,34800.0,45.6994,45.7435,45.6921,45.7288,34800.0
2013-10-30 11:35:00,62.2,62.2,62.16,62.17,26800.0,45.7288,45.7288,45.6994,45.7068,26800.0
2013-10-30 11:40:00,62.17,62.17,62.11,62.12,59000.0,45.7068,45.7068,45.6626,45.67,59000.0
2013-10-30 11:45:00,62.12,62.16,62.11,62.12,65400.0,45.67,45.6994,45.6626,45.67,65400.0
2013-10-30 11:50:00,62.12,62.17,62.1,62.11,35700.0,45.67,45.7068,45.6553,45.6626,35700.0
2013-10-30 11:55:00,62.11,62.18,62.1,62.17,42800.0,45.6626,45.7141,45.6553,45.7068,42800.0
2013-10-30 12:00:00,62.17,62.21,62.16,62.21,41200.0,45.7068,45.7362,45.6994,45.7362,41200.0
2013-10-30 12:05:00,62.21,62.22,62.2,62.22,35600.0,45.7362,45.7435,45.7288,45.7435,35600.0
2013-10-30 12:10:00,62.22,62.26,62.21,62.26,37200.0,45.7435,45.7729,45.7362,45.7729,37200.0
2013-10-30 12:15:00,62.25,62.27,62.23,62.26,43900.0,45.7656,45.7803,45.7509,45.7729,43900.0
2013-10-30 12:20:00,62.26,62.29,62.24,62.29,43100.0,45.7729,45.795,45.7582,45.795,43100.0
2013-10-30 12:25:00,62.3,62.32,62.29,62.3,26600.0,45.8023,45.817,45.795,45.8023,26600.0
2013-10-30 12:30:00,62.3,62.36,62.3,62.34,13500.0,45.8023,45.8464,45.8023,45.8317,13500.0
2013-10-30 12:35:00,62.34,62.41,62.33,62.4,26300.0,45.8317,45.8832,45.8244,45.8759,26300.0
2013-10-30 12:40:00,62.4,62.46,62.4,62.46,18700.0,45.8759,45.92,45.8759,45.92,18700.0
2013-10-30 12:45:00,62.46,62.51,62.46,62.48,21000.0,45.92,45.9567,45.92,45.9347,21000.0
2013-10-30 12:50:00,62.48,62.5,62.47,62.47,17000.0,45.9347,45.9494,45.9273,45.9273,17000.0
2013-10-30 12:55:00,62.47,62.57,62.46,62.57,61200.0,45.9273,46.0008,45.92,46.0008,61200.0
2013-10-30 13:00:00,62.57,62.58,62.47,62.48,25400.0,46.0008,46.0082,45.9273,45.9347,25400.0
2013-10-30 13:05:00,62.47,62.48,62.41,62.44,17400.0,45.9273,45.9347,45.8832,45.9053,17400.0
2013-10-30 13:10:00,62.44,62.49,62.43,62.47,13700.0,45.9053,45.942,45.8979,45.9273,13700.0
2013-10-30 13:15:00,62.48,62.48,62.46,62.48,10600.0,45.9347,45.9347,45.92,45.9347,10600.0
2013-10-30 13:20:00,62.47,62.48,62.37,62.37,23500.0,45.9273,45.9347,45.8538,45.8538,23500.0
2013-10-30 13:25:00,62.37,62.38,62.32,62.32,34000.0,45.8538,45.8611,45.817,45.817,34000.0
2013-10-30 13:30:00,62.32,62.39,62.31,62.39,31500.0,45.817,45.8685,45.8097,45.8685,31500.0
2013-10-30 13:35:00,62.38,62.45,62.38,62.45,25500.0,45.8611,45.9126,45.8611,45.9126,25500.0
2013-10-30 13:40:00,62.45,62.45,62.38,62.38,21900.0,45.9126,45.9126,45.8611,45.8611,21900.0
2013-10-30 13:45:00,62.38,62.39,62.32,62.33,22100.0,45.8611,45.8685,45.817,45.8244,22100.0
2013-10-30 13:50:00,62.34,62.37,62.34,62.36,195300.0,45.8317,45.8538,45.8317,45.8464,195300.0
2013-10-30 13:55:00,62.36,62.37,62.31,62.35,40100.0,45.8464,45.8538,45.8097,45.8391,40100.0
2013-10-30 14:00:00,62.36,62.58,62.2,62.39,73400.0,45.8464,46.0082,45.7288,45.8685,73400.0
2013-10-30 14:05:00,62.4,62.49,62.23,62.31,55000.0,45.8759,45.942,45.7509,45.8097,55000.0
2013-10-30 14:10:00,62.31,62.44,62.25,62.35,58900.0,45.8097,45.9053,45.7656,45.8391,58900.0
2013-10-30 14:15:00,62.35,62.35,61.95,62.04,117200.0,45.8391,45.8391,45.545,45.6112,117200.0
2013-10-30 14:20:00,62.03,62.15,61.97,62.03,52200.0,45.6038,45.6921,45.5597,45.6038,52200.0
2013-10-30 14:25:00,62.03,62.09,61.9,62.09,55200.0,45.6038,45.6479,45.5083,45.6479,55200.0
2013-10-30 14:30:00,62.09,62.19,62.05,62.17,65300.0,45.6479,45.7215,45.6185,45.7068,65300.0
2013-10-30 14:35:00,62.17,62.19,62.12,62.12,36600.0,45.7068,45.7215,45.67,45.67,36600.0
2013-10-30 14:40:00,62.13,62.24,62.08,62.09,46200.0,45.6774,45.7582,45.6406,45.6479,46200.0
2013-10-30 14:45:00,62.09,62.21,62.09,62.2,27900.0,45.6479,45.7362,45.6479,45.7288,27900.0
2013-10-30 14:50:00,62.22,62.23,62.14,62.19,45400.0,45.7435,45.7509,45.6847,45.7215,45400.0
2013-10-30 14:55:00,62.2,62.29,62.19,62.28,52000.0,45.7288,45.795,45.7215,45.7876,52000.0
2013-10-30 15:00:00,62.28,62.34,62.26,62.33,46400.0,45.7876,45.8317,45.7729,45.8244,46400.0
2013-10-30 15:05:00,62.34,62.39,62.3,62.3,72700.0,45.8317,45.8685,45.8023,45.8023,72700.0
2013-10-30 15:10:00,62.29,62.3,62.26,62.27,43100.0,45.795,45.8023,45.7729,45.7803,43100.0
2013-10-30 15:15:00,62.28,62.3,62.24,62.29,63200.0,45.7876,45.8023,45.7582,45.795,63200.0
2013-10-30 15:20:00,62.3,62.36,62.28,62.33,59900.0,45.8023,45.8464,45.7876,45.8244,59900.0
2013-10-30 15:25:00,62.33,62.35,62.28,62.33,53400.0,45.8244,45.8391,45.7876,45.8244,53400.0
2013-10-30 15:30:00,62.33,62.37,62.33,62.37,45800.0,45.8244,45.8538,45.8244,45.8538,45800.0
2013-10-30 15:35:00,62.36,62.36,62.32,62.36,71300.0,45.8464,45.8464,45.817,45.8464,71300.0
2013-10-30 15:40:00,62.37,62.44,62.37,62.44,73700.0,45.8538,45.9053,45.8538,45.9053,73700.0
2013-10-30 15:45:00,62.43,62.43,62.22,62.23,84500.0,45.8979,45.8979,45.7435,45.7509,84500.0
2013-10-30 15:50:00,62.26,62.32,62.24,62.26,90600.0,45.7729,45.817,45.7582,45.7729,90600.0
2013-10-30 15:55:00,62.25,62.3,62.2,62.23,149500.0,45.7656,45.8023,45.7288,45.7509,149500.0
2013-10-31 09:30:00,62.29,62.32,62.11,62.11,70400.0,45.795,45.817,45.6626,45.6626,70400.0
2013-10-31 09:35:00,62.12,62.29,62.12,62.28,66700.0,45.67,45.795,45.67,45.7876,66700.0
2013-10-31 09:40:00,62.3,62.43,62.22,62.35,43600.0,45.8023,45.8979,45.7435,45.8391,43600.0
2013-10-31 09:45:00,62.38,62.46,62.26,62.26,74800.0,45.8611,45.92,45.7729,45.7729,74800.0
2013-10-31 09:50:00,62.27,62.36,62.16,62.17,30000.0,45.7803,45.8464,45.6994,45.7068,30000.0
2013-10-31 09:55:00,62.17,62.24,62.07,62.19,47000.0,45.7068,45.7582,45.6332,45.7215,47000.0
2013-10-31 10:00:00,62.19,62.21,62.11,62.14,61000.0,45.7215,45.7362,45.6626,45.6847,61000.0
2013-10-31 10:05:00,62.14,62.16,62.1,62.1,55100.0,45.6847,45.6994,45.6553,45.6553,55100.0
2013-10-31 10:10:00,62.11,62.12,62.06,62.07,48900.0,45.6626,45.67,45.6259,45.6332,48900.0
2013-10-31 10:15:00,62.08,62.14,62.06,62.1,49500.0,45.6406,45.6847,45.6259,45.6553,49500.0
2013-10-31 10:20:00,62.11,62.14,62.04,62.14,49100.0,45.6626,45.6847,45.6112,45.6847,49100.0
2013-10-31 10:25:00,62.14,62.18,62.12,62.14,50200.0,45.6847,45.7141,45.67,45.6847,50200.0
2013-10-31 10:30:00,62.15,62.21,62.13,62.17,44000.0,45.6921,45.7362,45.6774,45.7068,44000.0
2013-10-31 10:35:00,62.17,62.17,62.02,62.02,39500.0,45.7068,45.7068,45.5965,45.5965,39500.0
2013-10-31 10:40:00,62.03,62.1,62.03,62.08,31300.0,45.6038,45.6553,45.6038,45.6406,31300.0
2013-10-31 10:45:00,62.09,62.22,62.08,62.21,28100.0,45.6479,45.7435,45.6406,45.7362,28100.0
2013-10-31 10:50:00,62.21,62.28,62.2,62.22,35600.0,45.7362,45.7876,45.7288,45.7435,35600.0
2013-10-31 10:55:00,62.23,62.26,62.2,62.21,35500.0,45.7509,45.7729,45.7288,45.7362,35500.0
2013-10-31 11:00:00,62.21,62.3,62.21,62.3,20500.0,45.7362,45.8023,45.7362,45.8023,20500.0
2013-10-31 11:05:00,62.3,62.33,62.26,62.33,48700.0,45.8023,45.8244,45.7729,45.8244,48700.0
2013-10-31 11:10:00,62.33,62.34,62.29,62.3,17100.0,45.8244,45.8317,45.795,45.8023,17100.0
2013-10-31 11:15:00,62.29,62.34,62.28,62.32,38400.0,45.795,45.8317,45.7876,45.817,38400.0
2013-10-31 11:20:00,62.32,62.33,62.28,62.28,33500.0,45.817,45.8244,45.7876,45.7876,33500.0
2013-10-31 11:25:00,62.29,62.41,62.28,62.39,49000.0,45.795,45.8832,45.7876,45.8685,49000.0
2013-10-31 11:30:00,62.4,62.49,62.4,62.47,74100.0,45.8759,45.942,45.8759,45.9273,74100.0
2013-10-31 11:35:00,62.47,62.5,62.42,62.47,44700.0,45.9273,45.9494,45.8906,45.9273,44700.0
2013-10-31 11:40:00,62.46,62.49,62.43,62.46,28000.0,45.92,45.942,45.8979,45.92,28000.0
2013-10-31 11:45:00,62.46,62.49,62.45,62.49,27000.0,45.92,45.942,45.9126,45.942,27000.0
2013-10-31 11:50:00,62.5,62.54,62.41,62.42,80700.0,45.9494,45.9788,45.8832,45.8906,80700.0
2013-10-31 11:55:00,62.41,62.42,62.32,62.37,34000.0,45.8832,45.8906,45.817,45.8538,34000.0
2013-10-31 12:00:00,62.38,62.39,62.25,62.31,97500.0,45.8611,45.8685,45.7656,45.8097,97500.0
2013-10-31 12:05:00,62.31,62.41,62.31,62.4,33000.0,45.8097,45.8832,45.8097,45.8759,33000.0
2013-10-31 12:10:00,62.4,62.47,62.4,62.46,39900.0,45.8759,45.9273,45.8759,45.92,39900.0
2013-10-31 12:15:00,62.47,62.47,62.42,62.43,45500.0,45.9273,45.9273,45.8906,45.8979,45500.0
2013-10-31 12:20:00,62.42,62.42,62.36,62.41,37600.0,45.8906,45.8906,45.8464,45.8832,37600.0
2013-10-31 12:25:00,62.4,62.41,62.39,62.39,23100.0,45.8759,45.8832,45.8685,45.8685,23100.0
2013-10-31 12:30:00,62.39,62.48,62.38,62.46,34600.0,45.8685,45.9347,45.8611,45.92,34600.0
2013-10-31 12:35:00,62.47,62.47,62.43,62.45,23900.0,45.9273,45.9273,45.8979,45.9126,23900.0
2013-10-31 12:40:00,62.44,62.49,62.44,62.48,60100.0,45.9053,45.942,45.9053,45.9347,60100.0
2013-10-31 12:45:00,62.48,62.49,62.39,62.4,80100.0,45.9347,45.942,45.8685,45.8759,80100.0
2013-10-31 12:50:00,62.4,62.4,62.31,62.36,37400.0,45.8759,45.8759,45.8097,45.8464,37400.0
2013-10-31 12:55:00,62.35,62.36,62.3,62.31,28200.0,45.8391,45.8464,45.8023,45.8097,28200.0
2013-10-31 13:00:00,62.31,62.36,62.31,62.34,18700.0,45.8097,45.8464,45.8097,45.8317,18700.0
2013-10-31 13:05:00,62.34,62.34,62.25,62.3,47900.0,45.8317,45.8317,45.7656,45.8023,47900.0
2013-10-31 13:10:00,62.29,62.34,62.29,62.3,15700.0,45.795,45.8317,45.795,45.8023,15700.0
2013-10-31 13:15:00,62.29,62.39,62.29,62.39,17000.0,45.795,45.8685,45.795,45.8685,17000.0
2013-10-31 13:20:00,62.4,62.44,62.37,62.39,34300.0,45.8759,45.9053,45.8538,45.8685,34300.0
2013-10-31 13:25:00,62.38,62.43,62.38,62.43,14700.0,45.8611,45.8979,45.8611,45.8979,14700.0
2013-10-31 13:30:00,62.42,62.45,62.42,62.42,12800.0,45.8906,45.9126,45.8906,45.8906,12800.0
2013-10-31 13:35:00,62.42,62.43,62.4,62.42,17100.0,45.8906,45.8979,45.8759,45.8906,17100.0
2013-10-31 13:40:00,62.41,62.44,62.4,62.44,10800.0,45.8832,45.9053,45.8759,45.9053,10800.0
2013-10-31 13:45:00,62.43,62.44,62.4,62.42,20600.0,45.8979,45.9053,45.8759,45.8906,20600.0
2013-10-31 13:50:00,62.42,62.44,62.41,62.42,32300.0,45.8906,45.9053,45.8832,45.8906,32300.0
2013-10-31 13:55:00,62.43,62.45,62.41,62.45,32600.0,45.8979,45.9126,45.8832,45.9126,32600.0
2013-10-31 14:00:00,62.45,62.45,62.43,62.44,20000.0,45.9126,45.9126,45.8979,45.9053,20000.0
2013-10-31 14:05:00,62.43,62.44,62.38,62.43,44700.0,45.8979,45.9053,45.8611,45.8979,44700.0
2013-10-31 14:10:00,62.42,62.48,62.42,62.48,70500.0,45.8906,45.9347,45.8906,45.9347,70500.0
2013-10-31 14:15:00,62.48,62.55,62.48,62.49,51500.0,45.9347,45.9861,45.9347,45.942,51500.0
2013-10-31 14:20:00,62.5,62.57,62.48,62.56,67900.0,45.9494,46.0008,45.9347,45.9935,67900.0
2013-10-31 14:25:00,62.56,62.61,62.54,62.6,50900.0,45.9935,46.0302,45.9788,46.0229,50900.0
2013-10-31 14:30:00,62.6,62.64,62.57,62.57,57600.0,46.0229,46.0523,46.0008,46.0008,57600.0
2013-10-31 14:35:00,62.57,62.57,62.52,62.55,34100.0,46.0008,46.0008,45.9641,45.9861,34100.0
2013-10-31 14:40:00,62.55,62.6,62.55,62.58,27800.0,45.9861,46.0229,45.9861,46.0082,27800.0
2013-10-31 14:45:00,62.58,62.59,62.54,62.57,38100.0,46.0082,46.0155,45.9788,46.0008,38100.0
2013-10-31 14:50:00,62.58,62.59,62.55,62.55,30700.0,46.0082,46.0155,45.9861,45.9861,30700.0
2013-10-31 14:55:00,62.55,62.55,62.49,62.49,46500.0,45.9861,45.9861,45.942,45.942,46500.0
2013-10-31 15:00:00,62.49,62.49,62.43,62.45,79800.0,45.942,45.942,45.8979,45.9126,79800.0
2013-10-31 15:05:00,62.44,62.45,62.36,62.41,30300.0,45.9053,45.9126,45.8464,45.8832,30300.0
2013-10-31 15:10:00,62.4,62.47,62.4,62.46,29400.0,45.8759,45.9273,45.8759,45.92,29400.0
2013-10-31 15:15:00,62.46,62.51,62.46,62.5,83200.0,45.92,45.9567,45.92,45.9494,83200.0
2013-10-31 15:20:00,62.51,62.55,62.5,62.54,68400.0,45.9567,45.9861,45.9494,45.9788,68400.0
2013-10-31 15:25:00,62.54,62.57,62.47,62.47,58100.0,45.9788,46.0008,45.9273,45.9273,58100.0
2013-10-31 15:30:00,62.47,62.52,62.44,62.47,95200.0,45.9273,45.9641,45.9053,45.9273,95200.0
2013-10-31 15:35:00,62.48,62.52,62.47,62.48,64900.0,45.9347,45.9641,45.9273,45.9347,64900.0
2013-10-31 15:40:00,62.49,62.53,62.46,62.52,139400.0,45.942,45.9714,45.92,45.9641,139400.0
2013-10-31 15:45:00,62.52,62.52,62.43,62.43,114800.0,45.9641,45.9641,45.8979,45.8979,114800.0
2013-10-31 15:50:00,62.43,62.43,62.36,62.42,139500.0,45.8979,45.8979,45.8464,45.8906,139500.0
2013-10-31 15:55:00,62.41,62.42,61.87,62.27,519100.0,45.8832,45.8906,45.4862,45.7803,519100.0
2013-11-01 09:30:00,62.42,62.75,62.42,62.6,153000.0,45.8906,46.1332,45.8906,46.0229,153000.0
2013-11-01 09:35:00,62.6,62.66,62.51,62.56,53300.0,46.0229,46.067,45.9567,45.9935,53300.0
2013-11-01 09:40:00,62.55,62.68,62.54,62.64,75500.0,45.9861,46.0817,45.9788,46.0523,75500.0
2013-11-01 09:45:00,62.64,62.71,62.63,62.68,46200.0,46.0523,46.1038,46.0449,46.0817,46200.0
2013-11-01 09:50:00,62.68,62.75,62.65,62.72,65300.0,46.0817,46.1332,46.0596,46.1111,65300.0
2013-11-01 09:55:00,62.73,62.73,62.62,62.67,66600.0,46.1185,46.1185,46.0376,46.0744,66600.0
2013-11-01 10:00:00,62.68,62.68,62.55,62.55,101900.0,46.0817,46.0817,45.9861,45.9861,101900.0
2013-11-01 10:05:00,62.55,62.9,62.55,62.9,110700.0,45.9861,46.2434,45.9861,46.2434,110700.0
2013-11-01 10:10:00,62.9,62.9,62.65,62.66,97600.0,46.2434,46.2434,46.0596,46.067,97600.0
2013-11-01 10:15:00,62.66,62.66,62.52,62.57,135300.0,46.067,46.067,45.9641,46.0008,135300.0
2013-11-01 10:20:00,62.57,62.68,62.56,62.66,55600.0,46.0008,46.0817,45.9935,46.067,55600.0
2013-11-01 10:25:00,62.68,62.75,62.65,62.68,71700.0,46.0817,46.1332,46.0596,46.0817,71700.0
2013-11-01 10:30:00,62.69,62.7,62.63,62.67,30200.0,46.0891,46.0964,46.0449,46.0744,30200.0
2013-11-01 10:35:00,62.67,62.74,62.67,62.7,43100.0,46.0744,46.1258,46.0744,46.0964,43100.0
2013-11-01 10:40:00,62.71,62.82,62.69,62.82,43300.0,46.1038,46.1846,46.0891,46.1846,43300.0
2013-11-01 10:45:00,62.83,62.83,62.76,62.77,76000.0,46.192,46.192,46.1405,46.1479,76000.0
2013-11-01 10:50:00,62.77,62.81,62.76,62.77,43400.0,46.1479,46.1773,46.1405,46.1479,43400.0
2013-11-01 10:55:00,62.77,62.78,62.74,62.75,27000.0,46.1479,46.1552,46.1258,46.1332,27000.0
2013-11-01 11:00:00,62.76,62.79,62.7,62.71,41000.0,46.1405,46.1626,46.0964,46.1038,41000.0
2013-11-01 11:05:00,62.7,62.71,62.6,62.61,30400.0,46.0964,46.1038,46.0229,46.0302,30400.0
2013-11-01 11:10:00,62.61,62.61,62.56,62.59,68300.0,46.0302,46.0302,45.9935,46.0155,68300.0
2013-11-01 11:15:00,62.6,62.6,62.5,62.54,38100.0,46.0229,46.0229,45.9494,45.9788,38100.0
2013-11-01 11:20:00,62.55,62.64,62.55,62.62,27300.0,45.9861,46.0523,45.9861,46.0376,27300.0
2013-11-01 11:25:00,62.62,62.65,62.59,62.62,46200.0,46.0376,46.0596,46.0155,46.0376,46200.0
2013-11-01 11:30:00,62.62,62.7,62.62,62.66,36600.0,46.0376,46.0964,46.0376,46.067,36600.0
2013-11-01 11:35:00,62.66,62.67,62.59,62.6,66500.0,46.067,46.0744,46.0155,46.0229,66500.0
2013-11-01 11:40:00,62.59,62.62,62.56,62.59,45600.0,46.0155,46.0376,45.9935,46.0155,45600.0
2013-11-01 11:45:00,62.59,62.63,62.57,62.62,44900.0,46.0155,46.0449,46.0008,46.0376,44900.0
2013-11-01 11:50:00,62.61,62.63,62.57,62.57,43200.0,46.0302,46.0449,46.0008,46.0008,43200.0
2013-11-01 11:55:00,62.58,62.62,62.54,62.54,55100.0,46.0082,46.0376,45.9788,45.9788,55100.0
2013-11-01 12:00:00,62.54,62.63,62.53,62.62,43800.0,45.9788,46.0449,45.9714,46.0376,43800.0
2013-11-01 12:05:00,62.61,62.61,62.54,62.58,61100.0,46.0302,46.0302,45.9788,46.0082,61100.0
2013-11-01 12:10:00,62.58,62.59,62.49,62.5,39400.0,46.0082,46.0155,45.942,45.9494,39400.0
2013-11-01 12:15:00,62.51,62.55,62.47,62.48,40900.0,45.9567,45.9861,45.9273,45.9347,40900.0
2013-11-01 12:20:00,62.48,62.54,62.48,62.51,130300.0,45.9347,45.9788,45.9347,45.9567,130300.0
2013-11-01 12:25:00,62.52,62.57,62.48,62.5,62100.0,45.9641,46.0008,45.9347,45.9494,62100.0
2013-11-01 12:30:00,62.5,62.58,62.5,62.57,45900.0,45.9494,46.0082,45.9494,46.0008,45900.0
2013-11-01 12:35:00,62.57,62.61,62.54,62.58,29400.0,46.0008,46.0302,45.9788,46.0082,29400.0
2013-11-01 12:40:00,62.58,62.61,62.57,62.59,14600.0,46.0082,46.0302,46.0008,46.0155,14600.0
2013-11-01 12:45:00,62.6,62.6,62.58,62.58,14800.0,46.0229,46.0229,46.0082,46.0082,14800.0
2013-11-01 12:50:00,62.59,62.6,62.56,62.56,18700.0,46.0155,46.0229,45.9935,45.9935,18700.0
2013-11-01 12:55:00,62.57,62.59,62.55,62.56,46000.0,46.0008,46.0155,45.9861,45.9935,46000.0
2013-11-01 13:00:00,62.57,62.59,62.55,62.56,22600.0,46.0008,46.0155,45.9861,45.9935,22600.0
2013-11-01 13:05:00,62.55,62.55,62.51,62.51,20900.0,45.9861,45.9861,45.9567,45.9567,20900.0
2013-11-01 13:10:00,62.51,62.52,62.49,62.5,11200.0,45.9567,45.9641,45.942,45.9494,11200.0
2013-11-01 13:15:00,62.5,62.53,62.5,62.51,24900.0,45.9494,45.9714,45.9494,45.9567,24900.0
2013-11-01 13:20:00,62.5,62.58,62.5,62.58,34100.0,45.9494,46.0082,45.9494,46.0082,34100.0
2013-11-01 13:25:00,62.58,62.62,62.58,62.6,26400.0,46.0082,46.0376,46.0082,46.0229,26400.0
2013-11-01 13:30:00,62.6,62.6,62.57,62.59,22600.0,46.0229,46.0229,46.0008,46.0155,22600.0
2013-11-01 13:35:00,62.6,62.7,62.6,62.69,31100.0,46.0229,46.0964,46.0229,46.0891,31100.0
2013-11-01 13:40:00,62.68,62.78,62.68,62.77,23800.0,46.0817,46.1552,46.0817,46.1479,23800.0
2013-11-01 13:45:00,62.77,62.81,62.75,62.8,33300.0,46.1479,46.1773,46.1332,46.1699,33300.0
2013-11-01 13:50:00,62.81,62.83,62.75,62.76,42700.0,46.1773,46.192,46.1332,46.1405,42700.0
2013-11-01 13:55:00,62.77,62.82,62.73,62.81,46000.0,46.1479,46.1846,46.1185,46.1773,46000.0
2013-11-01 14:00:00,62.82,62.87,62.81,62.86,25800.0,46.1846,46.2214,46.1773,46.214,25800.0
2013-11-01 14:05:00,62.86,62.87,62.83,62.83,31700.0,46.214,46.2214,46.192,46.192,31700.0
2013-11-01 14:10:00,62.84,62.84,62.77,62.78,31600.0,46.1993,46.1993,46.1479,46.1552,31600.0
2013-11-01 14:15:00,62.78,62.78,62.74,62.75,44900.0,46.1552,46.1552,46.1258,46.1332,44900.0
2013-11-01 14:20:00,62.75,62.77,62.73,62.73,20600.0,46.1332,46.1479,46.1185,46.1185,20600.0
2013-11-01 14:25:00,62.74,62.74,62.68,62.7,42700.0,46.1258,46.1258,46.0817,46.0964,42700.0
2013-11-01 14:30:00,62.69,62.7,62.67,62.67,47000.0,46.0891,46.0964,46.0744,46.0744,47000.0
2013-11-01 14:35:00,62.67,62.7,62.66,62.67,31700.0,46.0744,46.0964,46.067,46.0744,31700.0
2013-11-01 14:40:00,62.67,62.73,62.67,62.7,29600.0,46.0744,46.1185,46.0744,46.0964,29600.0
2013-11-01 14:45:00,62.71,62.72,62.68,62.68,33700.0,46.1038,46.1111,46.0817,46.0817,33700.0
2013-11-01 14:50:00,62.69,62.7,62.64,62.65,46400.0,46.0891,46.0964,46.0523,46.0596,46400.0
2013-11-01 14:55:00,62.64,62.67,62.62,62.64,27800.0,46.0523,46.0744,46.0376,46.0523,27800.0
2013-11-01 15:00:00,62.63,62.68,62.63,62.68,50800.0,46.0449,46.0817,46.0449,46.0817,50800.0
2013-11-01 15:05:00,62.68,62.72,62.66,62.67,61100.0,46.0817,46.1111,46.067,46.0744,61100.0
2013-11-01 15:10:00,62.68,62.78,62.68,62.78,119600.0,46.0817,46.1552,46.0817,46.1552,119600.0
2013-11-01 15:15:00,62.77,62.82,62.71,62.72,74900.0,46.1479,46.1846,46.1038,46.1111,74900.0
2013-11-01 15:20:00,62.73,62.76,62.7,62.71,99900.0,46.1185,46.1405,46.0964,46.1038,99900.0
2013-11-01 15:25:00,62.71,62.73,62.67,62.67,87600.0,46.1038,46.1185,46.0744,46.0744,87600.0
2013-11-01 15:30:00,62.68,62.7,62.67,62.68,111700.0,46.0817,46.0964,46.0744,46.0817,111700.0
2013-11-01 15:35:00,62.68,62.69,62.64,62.64,83700.0,46.0817,46.0891,46.0523,46.0523,83700.0
2013-11-01 15:40:00,62.64,62.66,62.61,62.66,96100.0,46.0523,46.067,46.0302,46.067,96100.0
2013-11-01 15:45:00,62.66,62.73,62.66,62.67,144400.0,46.067,46.1185,46.067,46.0744,144400.0
2013-11-01 15:50:00,62.68,62.7,62.65,62.67,106600.0,46.0817,46.0964,46.0596,46.0744,106600.0
2013-11-01 15:55:00,62.67,62.71,62.58,62.6,258200.0,46.0744,46.1038,46.0082,46.0229,258200.0
2013-11-04 09:30:00,62.71,62.84,62.6,62.63,112900.0,46.1038,46.1993,46.0229,46.0449,112900.0
2013-11-04 09:35:00,62.63,62.69,62.55,62.56,84800.0,46.0449,46.0891,45.9861,45.9935,84800.0
2013-11-04 09:40:00,62.55,62.56,62.39,62.42,60900.0,45.9861,45.9935,45.8685,45.8906,60900.0
2013-11-04 09:45:00,62.43,62.61,62.39,62.48,84700.0,45.8979,46.0302,45.8685,45.9347,84700.0
2013-11-04 09:50:00,62.48,62.53,62.43,62.47,29100.0,45.9347,45.9714,45.8979,45.9273,29100.0
2013-11-04 09:55:00,62.47,62.47,62.32,62.37,38600.0,45.9273,45.9273,45.817,45.8538,38600.0
2013-11-04 10:00:00,62.37,62.4,62.25,62.37,76500.0,45.8538,45.8759,45.7656,45.8538,76500.0
2013-11-04 10:05:00,62.38,62.45,62.31,62.32,77800.0,45.8611,45.9126,45.8097,45.817,77800.0
2013-11-04 10:10:00,62.32,62.32,62.21,62.21,76200.0,45.817,45.817,45.7362,45.7362,76200.0
2013-11-04 10:15:00,62.21,62.22,62.09,62.13,119100.0,45.7362,45.7435,45.6479,45.6774,119100.0
2013-11-04 10:20:00,62.14,62.3,62.12,62.28,106000.0,45.6847,45.8023,45.67,45.7876,106000.0
2013-11-04 10:25:00,62.27,62.37,62.27,62.34,74100.0,45.7803,45.8538,45.7803,45.8317,74100.0
2013-11-04 10:30:00,62.34,62.36,62.16,62.17,82700.0,45.8317,45.8464,45.6994,45.7068,82700.0
2013-11-04 10:35:00,62.16,62.24,62.16,62.19,107800.0,45.6994,45.7582,45.6994,45.7215,107800.0
2013-11-04 10:40:00,62.19,62.2,62.04,62.05,123400.0,45.7215,45.7288,45.6112,45.6185,123400.0
2013-11-04 10:45:00,62.04,62.18,62.04,62.13,167100.0,45.6112,45.7141,45.6112,45.6774,167100.0
2013-11-04 10:50:00,62.13,62.14,62.03,62.13,87400.0,45.6774,45.6847,45.6038,45.6774,87400.0
2013-11-04 10:55:00,62.12,62.17,62.11,62.13,65500.0,45.67,45.7068,45.6626,45.6774,65500.0
2013-11-04 11:00:00,62.14,62.18,62.1,62.17,147700.0,45.6847,45.7141,45.6553,45.7068,147700.0
2013-11-04 11:05:00,62.17,62.21,62.16,62.21,56300.0,45.7068,45.7362,45.6994,45.7362,56300.0
2013-11-04 11:10:00,62.21,62.36,62.19,62.36,46100.0,45.7362,45.8464,45.7215,45.8464,46100.0
2013-11-04 11:15:00,62.37,62.37,62.21,62.22,101800.0,45.8538,45.8538,45.7362,45.7435,101800.0
2013-11-04 11:20:00,62.21,62.27,62.18,62.27,56200.0,45.7362,45.7803,45.7141,45.7803,56200.0
2013-11-04 11:25:00,62.28,62.36,62.25,62.35,39700.0,45.7876,45.8464,45.7656,45.8391,39700.0
2013-11-04 11:30:00,62.36,62.37,62.14,62.23,128700.0,45.8464,45.8538,45.6847,45.7509,128700.0
2013-11-04 11:35:00,62.23,62.31,62.23,62.3,54500.0,45.7509,45.8097,45.7509,45.8023,54500.0
2013-11-04 11:40:00,62.3,62.3,62.23,62.3,41800.0,45.8023,45.8023,45.7509,45.8023,41800.0
2013-11-04 11:45:00,62.3,62.3,62.26,62.28,38200.0,45.8023,45.8023,45.7729,45.7876,38200.0
2013-11-04 11:50:00,62.28,62.3,62.28,62.3,34400.0,45.7876,45.8023,45.7876,45.8023,34400.0
2013-11-04 11:55:00,62.3,62.31,62.22,62.22,55700.0,45.8023,45.8097,45.7435,45.7435,55700.0
2013-11-04 12:00:00,62.22,62.24,62.17,62.24,63300.0,45.7435,45.7582,45.7068,45.7582,63300.0
2013-11-04 12:05:00,62.24,62.29,62.19,62.19,52600.0,45.7582,45.795,45.7215,45.7215,52600.0
2013-11-04 12:10:00,62.19,62.19,62.15,62.19,62700.0,45.7215,45.7215,45.6921,45.7215,62700.0
2013-11-04 12:15:00,62.2,62.25,62.14,62.14,62000.0,45.7288,45.7656,45.6847,45.6847,62000.0
2013-11-04 12:20:00,62.14,62.17,62.1,62.11,74900.0,45.6847,45.7068,45.6553,45.6626,74900.0
2013-11-04 12:25:00,62.11,62.12,62.05,62.12,53100.0,45.6626,45.67,45.6185,45.67,53100.0
2013-11-04 12:30:00,62.12,62.12,62.07,62.1,57200.0,45.67,45.67,45.6332,45.6553,57200.0
2013-11-04 12:35:00,62.11,62.12,62.05,62.08,68000.0,45.6626,45.67,45.6185,45.6406,68000.0
2013-11-04 12:40:00,62.08,62.09,62.03,62.03,50700.0,45.6406,45.6479,45.6038,45.6038,50700.0
2013-11-04 12:45:00,62.04,62.11,62.02,62.04,76600.0,45.6112,45.6626,45.5965,45.6112,76600.0
2013-11-04 12:50:00,62.05,62.13,62.04,62.12,110300.0,45.6185,45.6774,45.6112,45.67,110300.0
2013-11-04 12:55:00,62.12,62.12,62.01,62.02,63400.0,45.67,45.67,45.5891,45.5965,63400.0
2013-11-04 13:00:00,62.02,62.13,62.01,62.11,39200.0,45.5965,45.6774,45.5891,45.6626,39200.0
2013-11-04 13:05:00,62.1,62.13,62.07,62.11,35300.0,45.6553,45.6774,45.6332,45.6626,35300.0
2013-11-04 13:10:00,62.12,62.12,62.08,62.09,27200.0,45.67,45.67,45.6406,45.6479,27200.0
2013-11-04 13:15:00,62.1,62.15,62.1,62.12,55600.0,45.6553,45.6921,45.6553,45.67,55600.0
2013-11-04 13:20:00,62.12,62.14,62.09,62.13,33600.0,45.67,45.6847,45.6479,45.6774,33600.0
2013-11-04 13:25:00,62.13,62.15,62.13,62.14,63000.0,45.6774,45.6921,45.6774,45.6847,63000.0
2013-11-04 13:30:00,62.14,62.21,62.14,62.19,60800.0,45.6847,45.7362,45.6847,45.7215,60800.0
2013-11-04 13:35:00,62.19,62.19,62.12,62.16,61900.0,45.7215,45.7215,45.67,45.6994,61900.0
2013-11-04 13:40:00,62.16,62.2,62.15,62.2,20100.0,45.6994,45.7288,45.6921,45.7288,20100.0
2013-11-04 13:45:00,62.2,62.21,62.17,62.18,43100.0,45.7288,45.7362,45.7068,45.7141,43100.0
2013-11-04 13:50:00,62.18,62.19,62.16,62.18,43500.0,45.7141,45.7215,45.6994,45.7141,43500.0
2013-11-04 13:55:00,62.18,62.21,62.18,62.18,63500.0,45.7141,45.7362,45.7141,45.7141,63500.0
2013-11-04 14:00:00,62.19,62.21,62.17,62.17,50700.0,45.7215,45.7362,45.7068,45.7068,50700.0
2013-11-04 14:05:00,62.17,62.2,62.15,62.2,66300.0,45.7068,45.7288,45.6921,45.7288,66300.0
2013-11-04 14:10:00,62.2,62.2,62.14,62.14,55800.0,45.7288,45.7288,45.6847,45.6847,55800.0
2013-11-04 14:15:00,62.15,62.16,62.09,62.1,60900.0,45.6921,45.6994,45.6479,45.6553,60900.0
2013-11-04 14:20:00,62.1,62.17,62.09,62.17,56400.0,45.6553,45.7068,45.6479,45.7068,56400.0
2013-11-04 14:25:00,62.16,62.17,62.14,62.17,30800.0,45.6994,45.7068,45.6847,45.7068,30800.0
2013-11-04 14:30:00,62.17,62.21,62.17,62.2,43200.0,45.7068,45.7362,45.7068,45.7288,43200.0
2013-11-04 14:35:00,62.2,62.23,62.15,62.23,50200.0,45.7288,45.7509,45.6921,45.7509,50200.0
2013-11-04 14:40:00,62.23,62.28,62.19,62.22,71600.0,45.7509,45.7876,45.7215,45.7435,71600.0
2013-11-04 14:45:00,62.23,62.24,62.16,62.16,65500.0,45.7509,45.7582,45.6994,45.6994,65500.0
2013-11-04 14:50:00,62.16,62.21,62.15,62.17,66700.0,45.6994,45.7362,45.6921,45.7068,66700.0
2013-11-04 14:55:00,62.17,62.18,62.11,62.12,89100.0,45.7068,45.7141,45.6626,45.67,89100.0
2013-11-04 15:00:00,62.12,62.23,62.12,62.18,80100.0,45.67,45.7509,45.67,45.7141,80100.0
2013-11-04 15:05:00,62.17,62.19,62.14,62.16,60800.0,45.7068,45.7215,45.6847,45.6994,60800.0
2013-11-04 15:10:00,62.17,62.17,62.09,62.1,85100.0,45.7068,45.7068,45.6479,45.6553,85100.0
2013-11-04 15:15:00,62.1,62.2,62.1,62.2,63800.0,45.6553,45.7288,45.6553,45.7288,63800.0
2013-11-04 15:20:00,62.2,62.23,62.14,62.18,74000.0,45.7288,45.7509,45.6847,45.7141,74000.0
2013-11-04 15:25:00,62.17,62.18,62.17,62.18,47200.0,45.7068,45.7141,45.7068,45.7141,47200.0
2013-11-04 15:30:00,62.18,62.18,62.11,62.14,88500.0,45.7141,45.7141,45.6626,45.6847,88500.0
2013-11-04 15:35:00,62.15,62.16,62.1,62.11,126000.0,45.6921,45.6994,45.6553,45.6626,126000.0
2013-11-04 15:40:00,62.11,62.13,62.02,62.06,145700.0,45.6626,45.6774,45.5965,45.6259,145700.0
2013-11-04 15:45:00,62.05,62.12,62.02,62.05,236500.0,45.6185,45.67,45.5965,45.6185,236500.0
2013-11-04 15:50:00,62.06,62.06,61.93,62.01,296100.0,45.6259,45.6259,45.5303,45.5891,296100.0
2013-11-04 15:55:00,62.0,62.09,61.97,62.0,383000.0,45.5818,45.6479,45.5597,45.5818,383000.0
2013-11-05 09:30:00,63.3,64.44,63.2,64.05,717000.0,46.5375,47.3756,46.464,47.0889,717000.0
2013-11-05 09:35:00,64.04,64.11,63.5,63.64,317800.0,47.0816,47.133,46.6846,46.7875,317800.0
2013-11-05 09:40:00,63.65,63.82,63.1,63.14,270900.0,46.7948,46.9198,46.3905,46.4199,270900.0
2013-11-05 09:45:00,63.14,63.33,62.71,62.73,220200.0,46.4199,46.5596,46.1038,46.1185,220200.0
2013-11-05 09:50:00,62.73,63.19,62.61,62.8,224600.0,46.1185,46.4567,46.0302,46.1699,224600.0
2013-11-05 09:55:00,62.82,63.01,62.78,62.91,100500.0,46.1846,46.3243,46.1552,46.2508,100500.0
2013-11-05 10:00:00,62.91,62.95,62.65,62.95,161300.0,46.2508,46.2802,46.0596,46.2802,161300.0
2013-11-05 10:05:00,62.95,63.16,62.83,63.06,252600.0,46.2802,46.4346,46.192,46.3611,252600.0
2013-11-05 10:10:00,63.07,63.45,63.0,63.38,371600.0,46.3684,46.6478,46.317,46.5963,371600.0
2013-11-05 10:15:00,63.36,63.72,63.21,63.71,304100.0,46.5816,46.8463,46.4714,46.839,304100.0
2013-11-05 10:20:00,63.71,63.72,63.37,63.57,225100.0,46.839,46.8463,46.589,46.736,225100.0
2013-11-05 10:25:00,63.55,63.61,63.33,63.54,299400.0,46.7213,46.7654,46.5596,46.714,299400.0
2013-11-05 10:30:00,63.55,63.58,63.31,63.42,102800.0,46.7213,46.7434,46.5449,46.6257,102800.0
2013-11-05 10:35:00,63.44,63.54,63.4,63.51,85100.0,46.6404,46.714,46.611,46.6919,85100.0
2013-11-05 10:40:00,63.51,63.6,63.33,63.39,119400.0,46.6919,46.7581,46.5596,46.6037,119400.0
2013-11-05 10:45:00,63.41,63.45,63.31,63.36,43500.0,46.6184,46.6478,46.5449,46.5816,43500.0
2013-11-05 10:50:00,63.37,63.43,63.3,63.37,61500.0,46.589,46.6331,46.5375,46.589,61500.0
2013-11-05 10:55:00,63.36,63.52,63.27,63.31,76800.0,46.5816,46.6993,46.5155,46.5449,76800.0
2013-11-05 11:00:00,63.27,63.37,63.24,63.31,126600.0,46.5155,46.589,46.4934,46.5449,126600.0
2013-11-05 11:05:00,63.33,63.37,63.29,63.3,95400.0,46.5596,46.589,46.5302,46.5375,95400.0
2013-11-05 11:10:00,63.3,63.53,63.3,63.35,85800.0,46.5375,46.7066,46.5375,46.5743,85800.0
2013-11-05 11:15:00,63.34,63.54,63.29,63.43,92700.0,46.5669,46.714,46.5302,46.6331,92700.0
2013-11-05 11:20:00,63.43,63.6,63.43,63.58,133900.0,46.6331,46.7581,46.6331,46.7434,133900.0
2013-11-05 11:25:00,63.58,63.66,63.4,63.61,101300.0,46.7434,46.8022,46.611,46.7654,101300.0
2013-11-05 11:30:00,63.6,63.7,63.58,63.65,61500.0,46.7581,46.8316,46.7434,46.7948,61500.0
2013-11-05 11:35:00,63.65,63.68,63.41,63.45,86300.0,46.7948,46.8169,46.6184,46.6478,86300.0
2013-11-05 11:40:00,63.45,63.45,63.34,63.43,64300.0,46.6478,46.6478,46.5669,46.6331,64300.0
2013-11-05 11:45:00,63.44,63.6,63.41,63.5,82200.0,46.6404,46.7581,46.6184,46.6846,82200.0
2013-11-05 11:50:00,63.51,63.55,63.43,63.46,52100.0,46.6919,46.7213,46.6331,46.6552,52100.0
2013-11-05 11:55:00,63.45,63.51,63.42,63.42,60600.0,46.6478,46.6919,46.6257,46.6257,60600.0
2013-11-05 12:00:00,63.41,63.51,63.41,63.46,41800.0,46.6184,46.6919,46.6184,46.6552,41800.0
2013-11-05 12:05:00,63.45,63.5,63.39,63.46,36200.0,46.6478,46.6846,46.6037,46.6552,36200.0
2013-11-05 12:10:00,63.46,63.49,63.42,63.44,50300.0,46.6552,46.6772,46.6257,46.6404,50300.0
2013-11-05 12:15:00,63.44,63.5,63.44,63.45,110800.0,46.6404,46.6846,46.6404,46.6478,110800.0
2013-11-05 12:20:00,63.45,63.64,63.44,63.64,99700.0,46.6478,46.7875,46.6404,46.7875,99700.0
2013-11-05 12:25:00,63.64,63.7,63.63,63.68,59000.0,46.7875,46.8316,46.7801,46.8169,59000.0
2013-11-05 12:30:00,63.68,63.69,63.5,63.64,534300.0,46.8169,46.8242,46.6846,46.7875,534300.0
2013-11-05 12:35:00,63.64,63.66,63.56,63.6,57200.0,46.7875,46.8022,46.7287,46.7581,57200.0
2013-11-05 12:40:00,63.6,63.6,63.53,63.56,44100.0,46.7581,46.7581,46.7066,46.7287,44100.0
2013-11-05 12:45:00,63.57,63.61,63.53,63.6,76300.0,46.736,46.7654,46.7066,46.7581,76300.0
2013-11-05 12:50:00,63.6,63.6,63.55,63.55,50800.0,46.7581,46.7581,46.7213,46.7213,50800.0
2013-11-05 12:55:00,63.56,63.66,63.55,63.6,106900.0,46.7287,46.8022,46.7213,46.7581,106900.0
2013-11-05 13:00:00,63.6,63.67,63.58,63.59,48000.0,46.7581,46.8095,46.7434,46.7507,48000.0
2013-11-05 13:05:00,63.59,63.63,63.58,63.59,55000.0,46.7507,46.7801,46.7434,46.7507,55000.0
2013-11-05 13:10:00,63.59,63.66,63.58,63.6,91700.0,46.7507,46.8022,46.7434,46.7581,91700.0
2013-11-05 13:15:00,63.59,63.66,63.58,63.6,51700.0,46.7507,46.8022,46.7434,46.7581,51700.0
2013-11-05 13:20:00,63.61,63.64,63.57,63.59,37200.0,46.7654,46.7875,46.736,46.7507,37200.0
2013-11-05 13:25:00,63.59,63.6,63.49,63.5,76400.0,46.7507,46.7581,46.6772,46.6846,76400.0
2013-11-05 13:30:00,63.5,63.53,63.49,63.52,83500.0,46.6846,46.7066,46.6772,46.6993,83500.0
2013-11-05 13:35:00,63.52,63.52,63.5,63.5,59600.0,46.6993,46.6993,46.6846,46.6846,59600.0
2013-11-05 13:40:00,63.5,63.59,63.5,63.56,50800.0,46.6846,46.7507,46.6846,46.7287,50800.0
2013-11-05 13:45:00,63.57,63.58,63.56,63.56,29000.0,46.736,46.7434,46.7287,46.7287,29000.0
2013-11-05 13:50:00,63.57,63.58,63.55,63.57,63400.0,46.736,46.7434,46.7213,46.736,63400.0
2013-11-05 13:55:00,63.56,63.58,63.55,63.55,46900.0,46.7287,46.7434,46.7213,46.7213,46900.0
2013-11-05 14:00:00,63.55,63.58,63.52,63.55,92300.0,46.7213,46.7434,46.6993,46.7213,92300.0
2013-11-05 14:05:00,63.54,63.59,63.52,63.57,83100.0,46.714,46.7507,46.6993,46.736,83100.0
2013-11-05 14:10:00,63.58,63.66,63.58,63.61,91200.0,46.7434,46.8022,46.7434,46.7654,91200.0
2013-11-05 14:15:00,63.61,63.63,63.56,63.57,36200.0,46.7654,46.7801,46.7287,46.736,36200.0
2013-11-05 14:20:00,63.57,63.61,63.55,63.61,51100.0,46.736,46.7654,46.7213,46.7654,51100.0
2013-11-05 14:25:00,63.6,63.61,63.52,63.53,49000.0,46.7581,46.7654,46.6993,46.7066,49000.0
2013-11-05 14:30:00,63.53,63.58,63.51,63.58,44200.0,46.7066,46.7434,46.6919,46.7434,44200.0
2013-11-05 14:35:00,63.58,63.6,63.51,63.51,47500.0,46.7434,46.7581,46.6919,46.6919,47500.0
2013-11-05 14:40:00,63.52,63.52,63.5,63.5,58000.0,46.6993,46.6993,46.6846,46.6846,58000.0
2013-11-05 14:45:00,63.51,63.52,63.44,63.48,59600.0,46.6919,46.6993,46.6404,46.6699,59600.0
2013-11-05 14:50:00,63.48,63.52,63.41,63.48,69300.0,46.6699,46.6993,46.6184,46.6699,69300.0
2013-11-05 14:55:00,63.48,63.51,63.42,63.45,61800.0,46.6699,46.6919,46.6257,46.6478,61800.0
2013-11-05 15:00:00,63.46,63.46,63.38,63.44,71200.0,46.6552,46.6552,46.5963,46.6404,71200.0
2013-11-05 15:05:00,63.44,63.5,63.43,63.5,81200.0,46.6404,46.6846,46.6331,46.6846,81200.0
2013-11-05 15:10:00,63.49,63.5,63.35,63.37,61600.0,46.6772,46.6846,46.5743,46.589,61600.0
2013-11-05 15:15:00,63.36,63.47,63.35,63.4,77600.0,46.5816,46.6625,46.5743,46.611,77600.0
2013-11-05 15:20:00,63.4,63.41,63.3,63.3,120000.0,46.611,46.6184,46.5375,46.5375,120000.0
2013-11-05 15:25:00,63.3,63.32,63.25,63.25,95700.0,46.5375,46.5522,46.5008,46.5008,95700.0
2013-11-05 15:30:00,63.25,63.34,63.25,63.3,101200.0,46.5008,46.5669,46.5008,46.5375,101200.0
2013-11-05 15:35:00,63.3,63.34,63.3,63.34,102100.0,46.5375,46.5669,46.5375,46.5669,102100.0
2013-11-05 15:40:00,63.34,63.47,63.33,63.45,233900.0,46.5669,46.6625,46.5596,46.6478,233900.0
2013-11-05 15:45:00,63.44,63.45,63.34,63.36,283300.0,46.6404,46.6478,46.5669,46.5816,283300.0
2013-11-05 15:50:00,63.35,63.36,63.29,63.3,195900.0,46.5743,46.5816,46.5302,46.5375,195900.0
2013-11-05 15:55:00,63.3,63.31,63.22,63.22,436400.0,46.5375,46.5449,46.4787,46.4787,436400.0
2013-11-06 09:30:00,63.78,63.85,63.64,63.64,171700.0,46.8904,46.9419,46.7875,46.7875,171700.0
2013-11-06 09:35:00,63.64,63.78,63.56,63.68,121600.0,46.7875,46.8904,46.7287,46.8169,121600.0
2013-11-06 09:40:00,63.7,63.72,63.51,63.7,115700.0,46.8316,46.8463,46.6919,46.8316,115700.0
2013-11-06 09:45:00,63.7,63.7,63.5,63.62,237100.0,46.8316,46.8316,46.6846,46.7728,237100.0
2013-11-06 09:50:00,63.64,63.76,63.6,63.71,97500.0,46.7875,46.8757,46.7581,46.839,97500.0
2013-11-06 09:55:00,63.72,63.9,63.68,63.68,287900.0,46.8463,46.9786,46.8169,46.8169,287900.0
2013-11-06 10:00:00,63.68,63.81,63.65,63.8,113900.0,46.8169,46.9125,46.7948,46.9051,113900.0
2013-11-06 10:05:00,63.81,63.94,63.71,63.76,146900.0,46.9125,47.008,46.839,46.8757,146900.0
2013-11-06 10:10:00,63.75,63.86,63.73,63.73,77100.0,46.8684,46.9492,46.8537,46.8537,77100.0
2013-11-06 10:15:00,63.72,63.89,63.71,63.83,108900.0,46.8463,46.9713,46.839,46.9272,108900.0
2013-11-06 10:20:00,63.81,63.82,63.75,63.8,98800.0,46.9125,46.9198,46.8684,46.9051,98800.0
2013-11-06 10:25:00,63.79,63.82,63.7,63.7,170400.0,46.8978,46.9198,46.8316,46.8316,170400.0
2013-11-06 10:30:00,63.7,63.7,63.52,63.63,101800.0,46.8316,46.8316,46.6993,46.7801,101800.0
2013-11-06 10:35:00,63.62,63.68,63.61,63.68,75400.0,46.7728,46.8169,46.7654,46.8169,75400.0
2013-11-06 10:40:00,63.67,63.74,63.67,63.73,51900.0,46.8095,46.861,46.8095,46.8537,51900.0
2013-11-06 10:45:00,63.73,63.79,63.67,63.71,66200.0,46.8537,46.8978,46.8095,46.839,66200.0
2013-11-06 10:50:00,63.71,63.73,63.58,63.63,49100.0,46.839,46.8537,46.7434,46.7801,49100.0
2013-11-06 10:55:00,63.62,63.73,63.59,63.73,67100.0,46.7728,46.8537,46.7507,46.8537,67100.0
2013-11-06 11:00:00,63.73,63.74,63.62,63.65,77800.0,46.8537,46.861,46.7728,46.7948,77800.0
2013-11-06 11:05:00,63.65,63.72,63.64,63.65,53200.0,46.7948,46.8463,46.7875,46.7948,53200.0
2013-11-06 11:10:00,63.64,63.71,63.63,63.67,51700.0,46.7875,46.839,46.7801,46.8095,51700.0
2013-11-06 11:15:00,63.7,63.7,63.58,63.59,36600.0,46.8316,46.8316,46.7434,46.7507,36600.0
2013-11-06 11:20:00,63.59,63.65,63.58,63.59,44900.0,46.7507,46.7948,46.7434,46.7507,44900.0
2013-11-06 11:25:00,63.59,63.72,63.57,63.7,74700.0,46.7507,46.8463,46.736,46.8316,74700.0
2013-11-06 11:30:00,63.71,63.78,63.68,63.77,59700.0,46.839,46.8904,46.8169,46.8831,59700.0
2013-11-06 11:35:00,63.77,63.77,63.68,63.75,195300.0,46.8831,46.8831,46.8169,46.8684,195300.0
2013-11-06 11:40:00,63.76,63.81,63.73,63.8,99500.0,46.8757,46.9125,46.8537,46.9051,99500.0
2013-11-06 11:45:00,63.81,63.85,63.74,63.84,120100.0,46.9125,46.9419,46.861,46.9345,120100.0
2013-11-06 11:50:00,63.84,63.89,63.77,63.88,67100.0,46.9345,46.9713,46.8831,46.9639,67100.0
2013-11-06 11:55:00,63.88,63.9,63.83,63.84,88200.0,46.9639,46.9786,46.9272,46.9345,88200.0
2013-11-06 12:00:00,63.85,63.88,63.76,63.88,74000.0,46.9419,46.9639,46.8757,46.9639,74000.0
2013-11-06 12:05:00,63.87,63.91,63.83,63.83,55200.0,46.9566,46.986,46.9272,46.9272,55200.0
2013-11-06 12:10:00,63.83,63.88,63.79,63.86,130900.0,46.9272,46.9639,46.8978,46.9492,130900.0
2013-11-06 12:15:00,63.86,63.93,63.83,63.9,82600.0,46.9492,47.0007,46.9272,46.9786,82600.0
2013-11-06 12:20:00,63.9,63.96,63.88,63.92,36800.0,46.9786,47.0227,46.9639,46.9933,36800.0
2013-11-06 12:25:00,63.92,63.92,63.81,63.82,37200.0,46.9933,46.9933,46.9125,46.9198,37200.0
2013-11-06 12:30:00,63.82,63.87,63.79,63.84,23800.0,46.9198,46.9566,46.8978,46.9345,23800.0
2013-11-06 12:35:00,63.83,63.88,63.81,63.82,35600.0,46.9272,46.9639,46.9125,46.9198,35600.0
2013-11-06 12:40:00,63.82,63.83,63.78,63.81,25600.0,46.9198,46.9272,46.8904,46.9125,25600.0
2013-11-06 12:45:00,63.82,63.83,63.78,63.79,45100.0,46.9198,46.9272,46.8904,46.8978,45100.0
2013-11-06 12:50:00,63.79,63.92,63.79,63.92,49200.0,46.8978,46.9933,46.8978,46.9933,49200.0
2013-11-06 12:55:00,63.92,63.93,63.88,63.88,32900.0,46.9933,47.0007,46.9639,46.9639,32900.0
2013-11-06 13:00:00,63.87,63.96,63.82,63.93,107400.0,46.9566,47.0227,46.9198,47.0007,107400.0
2013-11-06 13:05:00,63.93,63.97,63.93,63.94,20600.0,47.0007,47.0301,47.0007,47.008,20600.0
2013-11-06 13:10:00,63.93,63.95,63.89,63.9,27700.0,47.0007,47.0154,46.9713,46.9786,27700.0
2013-11-06 13:15:00,63.9,63.9,63.84,63.85,37400.0,46.9786,46.9786,46.9345,46.9419,37400.0
2013-11-06 13:20:00,63.84,63.86,63.83,63.86,53500.0,46.9345,46.9492,46.9272,46.9492,53500.0
2013-11-06 13:25:00,63.85,63.91,63.83,63.87,67300.0,46.9419,46.986,46.9272,46.9566,67300.0
2013-11-06 13:30:00,63.87,63.88,63.83,63.83,33600.0,46.9566,46.9639,46.9272,46.9272,33600.0
2013-11-06 13:35:00,63.82,63.83,63.77,63.77,39600.0,46.9198,46.9272,46.8831,46.8831,39600.0
2013-11-06 13:40:00,63.77,63.84,63.77,63.8,46400.0,46.8831,46.9345,46.8831,46.9051,46400.0
2013-11-06 13:45:00,63.8,63.83,63.76,63.82,35800.0,46.9051,46.9272,46.8757,46.9198,35800.0
2013-11-06 13:50:00,63.82,63.82,63.74,63.77,45300.0,46.9198,46.9198,46.861,46.8831,45300.0
2013-11-06 13:55:00,63.77,63.78,63.73,63.75,40500.0,46.8831,46.8904,46.8537,46.8684,40500.0
2013-11-06 14:00:00,63.75,63.77,63.71,63.72,79600.0,46.8684,46.8831,46.839,46.8463,79600.0
2013-11-06 14:05:00,63.71,63.71,63.59,63.63,60800.0,46.839,46.839,46.7507,46.7801,60800.0
2013-11-06 14:10:00,63.63,63.66,63.62,63.66,43400.0,46.7801,46.8022,46.7728,46.8022,43400.0
2013-11-06 14:15:00,63.66,63.66,63.61,63.63,33900.0,46.8022,46.8022,46.7654,46.7801,33900.0
2013-11-06 14:20:00,63.63,63.64,63.58,63.62,46600.0,46.7801,46.7875,46.7434,46.7728,46600.0
2013-11-06 14:25:00,63.6,63.67,63.6,63.66,53000.0,46.7581,46.8095,46.7581,46.8022,53000.0
2013-11-06 14:30:00,63.65,63.75,63.65,63.67,66400.0,46.7948,46.8684,46.7948,46.8095,66400.0
2013-11-06 14:35:00,63.67,63.79,63.66,63.69,83500.0,46.8095,46.8978,46.8022,46.8242,83500.0
2013-11-06 14:40:00,63.69,63.73,63.66,63.72,35900.0,46.8242,46.8537,46.8022,46.8463,35900.0
2013-11-06 14:45:00,63.71,63.8,63.71,63.79,82900.0,46.839,46.9051,46.839,46.8978,82900.0
2013-11-06 14:50:00,63.79,63.79,63.7,63.71,53600.0,46.8978,46.8978,46.8316,46.839,53600.0
2013-11-06 14:55:00,63.7,63.78,63.69,63.73,52500.0,46.8316,46.8904,46.8242,46.8537,52500.0
2013-11-06 15:00:00,63.73,63.76,63.7,63.73,53800.0,46.8537,46.8757,46.8316,46.8537,53800.0
2013-11-06 15:05:00,63.74,63.8,63.72,63.76,77000.0,46.861,46.9051,46.8463,46.8757,77000.0
2013-11-06 15:10:00,63.76,63.76,63.7,63.72,51900.0,46.8757,46.8757,46.8316,46.8463,51900.0
2013-11-06 15:15:00,63.72,63.76,63.68,63.71,65600.0,46.8463,46.8757,46.8169,46.839,65600.0
2013-11-06 15:20:00,63.71,63.74,63.69,63.71,63700.0,46.839,46.861,46.8242,46.839,63700.0
2013-11-06 15:25:00,63.71,63.71,63.61,63.63,92700.0,46.839,46.839,46.7654,46.7801,92700.0
2013-11-06 15:30:00,63.64,63.67,63.63,63.64,81400.0,46.7875,46.8095,46.7801,46.7875,81400.0
2013-11-06 15:35:00,63.65,63.68,63.63,63.68,78500.0,46.7948,46.8169,46.7801,46.8169,78500.0
2013-11-06 15:40:00,63.68,63.77,63.67,63.76,91100.0,46.8169,46.8831,46.8095,46.8757,91100.0
2013-11-06 15:45:00,63.75,63.79,63.74,63.75,129100.0,46.8684,46.8978,46.861,46.8684,129100.0
2013-11-06 15:50:00,63.74,63.81,63.74,63.81,206300.0,46.861,46.9125,46.861,46.9125,206300.0
2013-11-06 15:55:00,63.8,63.91,63.8,63.87,281400.0,46.9051,46.986,46.9051,46.9566,281400.0
2013-11-07 09:30:00,63.84,64.0,63.68,63.69,164700.0,46.9345,47.0522,46.8169,46.8242,164700.0
2013-11-07 09:35:00,63.69,63.8,63.59,63.77,120800.0,46.8242,46.9051,46.7507,46.8831,120800.0
2013-11-07 09:40:00,63.77,63.85,63.74,63.76,94500.0,46.8831,46.9419,46.861,46.8757,94500.0
2013-11-07 09:45:00,63.77,63.9,63.72,63.72,110500.0,46.8831,46.9786,46.8463,46.8463,110500.0
2013-11-07 09:50:00,63.74,63.78,63.61,63.78,63400.0,46.861,46.8904,46.7654,46.8904,63400.0
2013-11-07 09:55:00,63.77,63.86,63.71,63.82,142400.0,46.8831,46.9492,46.839,46.9198,142400.0
2013-11-07 10:00:00,63.82,63.84,63.75,63.77,134300.0,46.9198,46.9345,46.8684,46.8831,134300.0
2013-11-07 10:05:00,63.77,63.8,63.74,63.75,41400.0,46.8831,46.9051,46.861,46.8684,41400.0
2013-11-07 10:10:00,63.74,63.81,63.74,63.79,78300.0,46.861,46.9125,46.861,46.8978,78300.0
2013-11-07 10:15:00,63.79,63.82,63.68,63.69,65700.0,46.8978,46.9198,46.8169,46.8242,65700.0
2013-11-07 10:20:00,63.69,63.77,63.67,63.77,95000.0,46.8242,46.8831,46.8095,46.8831,95000.0
2013-11-07 10:25:00,63.76,63.79,63.71,63.73,93200.0,46.8757,46.8978,46.839,46.8537,93200.0
2013-11-07 10:30:00,63.73,63.77,63.6,63.61,79900.0,46.8537,46.8831,46.7581,46.7654,79900.0
2013-11-07 10:35:00,63.6,63.71,63.5,63.71,75300.0,46.7581,46.839,46.6846,46.839,75300.0
2013-11-07 10:40:00,63.7,63.72,63.67,63.69,56700.0,46.8316,46.8463,46.8095,46.8242,56700.0
2013-11-07 10:45:00,63.69,63.86,63.68,63.79,136600.0,46.8242,46.9492,46.8169,46.8978,136600.0
2013-11-07 10:50:00,63.8,63.84,63.78,63.82,61200.0,46.9051,46.9345,46.8904,46.9198,61200.0
2013-11-07 10:55:00,63.83,63.84,63.76,63.77,79100.0,46.9272,46.9345,46.8757,46.8831,79100.0
2013-11-07 11:00:00,63.76,63.83,63.76,63.82,84100.0,46.8757,46.9272,46.8757,46.9198,84100.0
2013-11-07 11:05:00,63.82,63.85,63.71,63.71,62600.0,46.9198,46.9419,46.839,46.839,62600.0
2013-11-07 11:10:00,63.72,63.76,63.65,63.65,51000.0,46.8463,46.8757,46.7948,46.7948,51000.0
2013-11-07 11:15:00,63.65,63.67,63.6,63.62,55200.0,46.7948,46.8095,46.7581,46.7728,55200.0
2013-11-07 11:20:00,63.62,63.63,63.56,63.57,97700.0,46.7728,46.7801,46.7287,46.736,97700.0
2013-11-07 11:25:00,63.56,63.57,63.51,63.51,58600.0,46.7287,46.736,46.6919,46.6919,58600.0
2013-11-07 11:30:00,63.52,63.58,63.49,63.58,84800.0,46.6993,46.7434,46.6772,46.7434,84800.0
2013-11-07 11:35:00,63.58,63.67,63.56,63.67,51000.0,46.7434,46.8095,46.7287,46.8095,51000.0
2013-11-07 11:40:00,63.68,63.71,63.64,63.7,32800.0,46.8169,46.839,46.7875,46.8316,32800.0
2013-11-07 11:45:00,63.7,63.78,63.7,63.77,68700.0,46.8316,46.8904,46.8316,46.8831,68700.0
2013-11-07 11:50:00,63.77,63.8,63.73,63.75,30300.0,46.8831,46.9051,46.8537,46.8684,30300.0
2013-11-07 11:55:00,63.76,63.79,63.73,63.79,39500.0,46.8757,46.8978,46.8537,46.8978,39500.0
2013-11-07 12:00:00,63.79,63.8,63.74,63.74,34000.0,46.8978,46.9051,46.861,46.861,34000.0
2013-11-07 12:05:00,63.74,63.77,63.7,63.71,52800.0,46.861,46.8831,46.8316,46.839,52800.0
2013-11-07 12:10:00,63.71,63.74,63.69,63.73,31400.0,46.839,46.861,46.8242,46.8537,31400.0
2013-11-07 12:15:00,63.74,63.74,63.71,63.72,29000.0,46.861,46.861,46.839,46.8463,29000.0
2013-11-07 12:20:00,63.72,63.72,63.67,63.67,27300.0,46.8463,46.8463,46.8095,46.8095,27300.0
2013-11-07 12:25:00,63.67,63.7,63.66,63.7,36800.0,46.8095,46.8316,46.8022,46.8316,36800.0
2013-11-07 12:30:00,63.7,63.71,63.67,63.67,27200.0,46.8316,46.839,46.8095,46.8095,27200.0
2013-11-07 12:35:00,63.66,63.66,63.6,63.63,26700.0,46.8022,46.8022,46.7581,46.7801,26700.0
2013-11-07 12:40:00,63.64,63.71,63.64,63.71,19000.0,46.7875,46.839,46.7875,46.839,19000.0
2013-11-07 12:45:00,63.72,63.72,63.62,63.62,27300.0,46.8463,46.8463,46.7728,46.7728,27300.0
2013-11-07 12:50:00,63.62,63.63,63.55,63.6,27300.0,46.7728,46.7801,46.7213,46.7581,27300.0
2013-11-07 12:55:00,63.59,63.6,63.55,63.56,24100.0,46.7507,46.7581,46.7213,46.7287,24100.0
2013-11-07 13:00:00,63.55,63.63,63.55,63.61,18300.0,46.7213,46.7801,46.7213,46.7654,18300.0
2013-11-07 13:05:00,63.61,63.61,63.56,63.58,27000.0,46.7654,46.7654,46.7287,46.7434,27000.0
2013-11-07 13:10:00,63.57,63.66,63.56,63.63,48100.0,46.736,46.8022,46.7287,46.7801,48100.0
2013-11-07 13:15:00,63.63,63.66,63.6,63.6,22500.0,46.7801,46.8022,46.7581,46.7581,22500.0
2013-11-07 13:20:00,63.6,63.64,63.57,63.59,48200.0,46.7581,46.7875,46.736,46.7507,48200.0
2013-11-07 13:25:00,63.59,63.59,63.5,63.52,30400.0,46.7507,46.7507,46.6846,46.6993,30400.0
2013-11-07 13:30:00,63.51,63.59,63.5,63.57,33500.0,46.6919,46.7507,46.6846,46.736,33500.0
2013-11-07 13:35:00,63.57,63.57,63.5,63.54,55400.0,46.736,46.736,46.6846,46.714,55400.0
2013-11-07 13:40:00,63.55,63.61,63.54,63.6,37000.0,46.7213,46.7654,46.714,46.7581,37000.0
2013-11-07 13:45:00,63.6,63.61,63.44,63.44,60100.0,46.7581,46.7654,46.6404,46.6404,60100.0
2013-11-07 13:50:00,63.44,63.46,63.38,63.39,96800.0,46.6404,46.6552,46.5963,46.6037,96800.0
2013-11-07 13:55:00,63.39,63.51,63.37,63.5,44300.0,46.6037,46.6919,46.589,46.6846,44300.0
2013-11-07 14:00:00,63.51,63.52,63.34,63.37,94800.0,46.6919,46.6993,46.5669,46.589,94800.0
2013-11-07 14:05:00,63.37,63.43,63.37,63.39,51200.0,46.589,46.6331,46.589,46.6037,51200.0
2013-11-07 14:10:00,63.39,63.51,63.37,63.43,71400.0,46.6037,46.6919,46.589,46.6331,71400.0
2013-11-07 14:15:00,63.42,63.46,63.41,63.45,41600.0,46.6257,46.6552,46.6184,46.6478,41600.0
2013-11-07 14:20:00,63.45,63.45,63.4,63.41,34500.0,46.6478,46.6478,46.611,46.6184,34500.0
2013-11-07 14:25:00,63.42,63.44,63.41,63.42,51600.0,46.6257,46.6404,46.6184,46.6257,51600.0
2013-11-07 14:30:00,63.41,63.41,63.29,63.4,74800.0,46.6184,46.6184,46.5302,46.611,74800.0
2013-11-07 14:35:00,63.41,63.46,63.39,63.46,67900.0,46.6184,46.6552,46.6037,46.6552,67900.0
2013-11-07 14:40:00,63.45,63.48,63.45,63.47,51000.0,46.6478,46.6699,46.6478,46.6625,51000.0
2013-11-07 14:45:00,63.46,63.59,63.46,63.58,85200.0,46.6552,46.7507,46.6552,46.7434,85200.0
2013-11-07 14:50:00,63.59,63.62,63.57,63.6,71600.0,46.7507,46.7728,46.736,46.7581,71600.0
2013-11-07 14:55:00,63.59,63.6,63.56,63.57,46800.0,46.7507,46.7581,46.7287,46.736,46800.0
2013-11-07 15:00:00,63.57,63.59,63.54,63.55,60000.0,46.736,46.7507,46.714,46.7213,60000.0
2013-11-07 15:05:00,63.55,63.59,63.49,63.5,47800.0,46.7213,46.7507,46.6772,46.6846,47800.0
2013-11-07 15:10:00,63.5,63.53,63.49,63.5,49000.0,46.6846,46.7066,46.6772,46.6846,49000.0
2013-11-07 15:15:00,63.5,63.53,63.47,63.52,56500.0,46.6846,46.7066,46.6625,46.6993,56500.0
2013-11-07 15:20:00,63.51,63.57,63.5,63.51,65200.0,46.6919,46.736,46.6846,46.6919,65200.0
2013-11-07 15:25:00,63.51,63.53,63.45,63.45,81400.0,46.6919,46.7066,46.6478,46.6478,81400.0
2013-11-07 15:30:00,63.45,63.54,63.44,63.52,110900.0,46.6478,46.714,46.6404,46.6993,110900.0
2013-11-07 15:35:00,63.52,63.56,63.46,63.56,103300.0,46.6993,46.7287,46.6552,46.7287,103300.0
2013-11-07 15:40:00,63.57,63.57,63.5,63.5,89600.0,46.736,46.736,46.6846,46.6846,89600.0
2013-11-07 15:45:00,63.49,63.53,63.44,63.5,158100.0,46.6772,46.7066,46.6404,46.6846,158100.0
2013-11-07 15:50:00,63.49,63.55,63.45,63.49,274000.0,46.6772,46.7213,46.6478,46.6772,274000.0
2013-11-07 15:55:00,63.49,63.58,63.48,63.55,389500.0,46.6772,46.7434,46.6699,46.7213,389500.0
2013-11-08 09:30:00,63.54,63.81,63.4,63.75,175700.0,46.714,46.9125,46.611,46.8684,175700.0
2013-11-08 09:35:00,63.78,63.81,63.59,63.63,58700.0,46.8904,46.9125,46.7507,46.7801,58700.0
2013-11-08 09:40:00,63.64,63.75,63.64,63.74,90900.0,46.7875,46.8684,46.7875,46.861,90900.0
2013-11-08 09:45:00,63.75,63.76,63.63,63.75,53600.0,46.8684,46.8757,46.7801,46.8684,53600.0
2013-11-08 09:50:00,63.75,63.75,63.6,63.6,79400.0,46.8684,46.8684,46.7581,46.7581,79400.0
2013-11-08 09:55:00,63.6,63.67,63.51,63.64,85000.0,46.7581,46.8095,46.6919,46.7875,85000.0
2013-11-08 10:00:00,63.64,63.68,63.57,63.65,80300.0,46.7875,46.8169,46.736,46.7948,80300.0
2013-11-08 10:05:00,63.65,63.7,63.55,63.67,70000.0,46.7948,46.8316,46.7213,46.8095,70000.0
2013-11-08 10:10:00,63.66,63.7,63.61,63.63,95000.0,46.8022,46.8316,46.7654,46.7801,95000.0
2013-11-08 10:15:00,63.63,63.79,63.62,63.78,70300.0,46.7801,46.8978,46.7728,46.8904,70300.0
2013-11-08 10:20:00,63.78,63.85,63.76,63.81,74300.0,46.8904,46.9419,46.8757,46.9125,74300.0
2013-11-08 10:25:00,63.8,63.8,63.73,63.79,67500.0,46.9051,46.9051,46.8537,46.8978,67500.0
2013-11-08 10:30:00,63.78,63.84,63.77,63.79,155800.0,46.8904,46.9345,46.8831,46.8978,155800.0
2013-11-08 10:35:00,63.79,63.79,63.74,63.74,70300.0,46.8978,46.8978,46.861,46.861,70300.0
2013-11-08 10:40:00,63.74,63.8,63.71,63.8,29100.0,46.861,46.9051,46.839,46.9051,29100.0
2013-11-08 10:45:00,63.79,63.85,63.77,63.8,93200.0,46.8978,46.9419,46.8831,46.9051,93200.0
2013-11-08 10:50:00,63.8,63.84,63.77,63.82,153600.0,46.9051,46.9345,46.8831,46.9198,153600.0
2013-11-08 10:55:00,63.82,63.9,63.79,63.87,81300.0,46.9198,46.9786,46.8978,46.9566,81300.0
2013-11-08 11:00:00,63.86,63.87,63.77,63.78,39200.0,46.9492,46.9566,46.8831,46.8904,39200.0
2013-11-08 11:05:00,63.77,63.78,63.71,63.74,29100.0,46.8831,46.8904,46.839,46.861,29100.0
2013-11-08 11:10:00,63.74,63.8,63.73,63.74,34300.0,46.861,46.9051,46.8537,46.861,34300.0
2013-11-08 11:15:00,63.74,63.76,63.71,63.71,85600.0,46.861,46.8757,46.839,46.839,85600.0
2013-11-08 11:20:00,63.7,63.72,63.59,63.6,51200.0,46.8316,46.8463,46.7507,46.7581,51200.0
2013-11-08 11:25:00,63.6,63.62,63.57,63.58,62300.0,46.7581,46.7728,46.736,46.7434,62300.0
2013-11-08 11:30:00,63.57,63.61,63.55,63.6,46600.0,46.736,46.7654,46.7213,46.7581,46600.0
2013-11-08 11:35:00,63.6,63.64,63.6,63.6,55200.0,46.7581,46.7875,46.7581,46.7581,55200.0
2013-11-08 11:40:00,63.6,63.63,63.58,63.62,71000.0,46.7581,46.7801,46.7434,46.7728,71000.0
2013-11-08 11:45:00,63.63,63.65,63.54,63.58,84300.0,46.7801,46.7948,46.714,46.7434,84300.0
2013-11-08 11:50:00,63.58,63.65,63.58,63.6,68000.0,46.7434,46.7948,46.7434,46.7581,68000.0
2013-11-08 11:55:00,63.6,63.61,63.59,63.59,14200.0,46.7581,46.7654,46.7507,46.7507,14200.0
2013-11-08 12:00:00,63.59,63.64,63.58,63.58,32400.0,46.7507,46.7875,46.7434,46.7434,32400.0
2013-11-08 12:05:00,63.57,63.63,63.57,63.58,27000.0,46.736,46.7801,46.736,46.7434,27000.0
2013-11-08 12:10:00,63.58,63.63,63.57,63.6,45000.0,46.7434,46.7801,46.736,46.7581,45000.0
2013-11-08 12:15:00,63.6,63.65,63.6,63.63,43400.0,46.7581,46.7948,46.7581,46.7801,43400.0
2013-11-08 12:20:00,63.63,63.66,63.62,63.63,63300.0,46.7801,46.8022,46.7728,46.7801,63300.0
2013-11-08 12:25:00,63.64,63.68,63.58,63.58,156100.0,46.7875,46.8169,46.7434,46.7434,156100.0
2013-11-08 12:30:00,63.58,63.6,63.54,63.54,77600.0,46.7434,46.7581,46.714,46.714,77600.0
2013-11-08 12:35:00,63.54,63.55,63.52,63.52,18100.0,46.714,46.7213,46.6993,46.6993,18100.0
2013-11-08 12:40:00,63.52,63.56,63.51,63.52,28700.0,46.6993,46.7287,46.6919,46.6993,28700.0
2013-11-08 12:45:00,63.51,63.52,63.43,63.43,35500.0,46.6919,46.6993,46.6331,46.6331,35500.0
2013-11-08 12:50:00,63.44,63.48,63.44,63.46,29100.0,46.6404,46.6699,46.6404,46.6552,29100.0
2013-11-08 12:55:00,63.46,63.48,63.43,63.47,26500.0,46.6552,46.6699,46.6331,46.6625,26500.0
2013-11-08 13:00:00,63.47,63.49,63.43,63.44,25900.0,46.6625,46.6772,46.6331,46.6404,25900.0
2013-11-08 13:05:00,63.44,63.44,63.38,63.38,50100.0,46.6404,46.6404,46.5963,46.5963,50100.0
2013-11-08 13:10:00,63.39,63.39,63.32,63.36,91100.0,46.6037,46.6037,46.5522,46.5816,91100.0
2013-11-08 13:15:00,63.35,63.36,63.29,63.32,74900.0,46.5743,46.5816,46.5302,46.5522,74900.0
2013-11-08 13:20:00,63.32,63.36,63.32,63.34,45400.0,46.5522,46.5816,46.5522,46.5669,45400.0
2013-11-08 13:25:00,63.34,63.44,63.34,63.43,75700.0,46.5669,46.6404,46.5669,46.6331,75700.0
2013-11-08 13:30:00,63.44,63.48,63.42,63.47,64300.0,46.6404,46.6699,46.6257,46.6625,64300.0
2013-11-08 13:35:00,63.47,63.51,63.46,63.48,31000.0,46.6625,46.6919,46.6552,46.6699,31000.0
2013-11-08 13:40:00,63.48,63.55,63.48,63.54,42900.0,46.6699,46.7213,46.6699,46.714,42900.0
2013-11-08 13:45:00,63.54,63.64,63.54,63.61,49600.0,46.714,46.7875,46.714,46.7654,49600.0
2013-11-08 13:50:00,63.6,63.61,63.56,63.59,38300.0,46.7581,46.7654,46.7287,46.7507,38300.0
2013-11-08 13:55:00,63.59,63.63,63.56,63.58,54000.0,46.7507,46.7801,46.7287,46.7434,54000.0
2013-11-08 14:00:00,63.58,63.62,63.56,63.62,50600.0,46.7434,46.7728,46.7287,46.7728,50600.0
2013-11-08 14:05:00,63.62,63.62,63.55,63.56,69700.0,46.7728,46.7728,46.7213,46.7287,69700.0
2013-11-08 14:10:00,63.56,63.57,63.51,63.53,31900.0,46.7287,46.736,46.6919,46.7066,31900.0
2013-11-08 14:15:00,63.53,63.56,63.49,63.49,55200.0,46.7066,46.7287,46.6772,46.6772,55200.0
2013-11-08 14:20:00,63.49,63.52,63.47,63.49,76900.0,46.6772,46.6993,46.6625,46.6772,76900.0
2013-11-08 14:25:00,63.48,63.5,63.47,63.5,46800.0,46.6699,46.6846,46.6625,46.6846,46800.0
2013-11-08 14:30:00,63.5,63.54,63.45,63.5,99600.0,46.6846,46.714,46.6478,46.6846,99600.0
2013-11-08 14:35:00,63.49,63.53,63.48,63.51,38400.0,46.6772,46.7066,46.6699,46.6919,38400.0
2013-11-08 14:40:00,63.52,63.54,63.5,63.53,72200.0,46.6993,46.714,46.6846,46.7066,72200.0
2013-11-08 14:45:00,63.53,63.62,63.52,63.62,44300.0,46.7066,46.7728,46.6993,46.7728,44300.0
2013-11-08 14:50:00,63.61,63.65,63.61,63.64,30500.0,46.7654,46.7948,46.7654,46.7875,30500.0
2013-11-08 14:55:00,63.64,63.67,63.64,63.65,32600.0,46.7875,46.8095,46.7875,46.7948,32600.0
2013-11-08 15:00:00,63.65,63.66,63.58,63.58,53900.0,46.7948,46.8022,46.7434,46.7434,53900.0
2013-11-08 15:05:00,63.57,63.64,63.57,63.63,43500.0,46.736,46.7875,46.736,46.7801,43500.0
2013-11-08 15:10:00,63.64,63.65,63.61,63.65,56500.0,46.7875,46.7948,46.7654,46.7948,56500.0
2013-11-08 15:15:00,63.64,63.7,63.64,63.7,45400.0,46.7875,46.8316,46.7875,46.8316,45400.0
2013-11-08 15:20:00,63.69,63.7,63.65,63.67,54400.0,46.8242,46.8316,46.7948,46.8095,54400.0
2013-11-08 15:25:00,63.66,63.71,63.65,63.65,46400.0,46.8022,46.839,46.7948,46.7948,46400.0
2013-11-08 15:30:00,63.66,63.71,63.66,63.71,36400.0,46.8022,46.839,46.8022,46.839,36400.0
2013-11-08 15:35:00,63.7,63.74,63.67,63.69,117000.0,46.8316,46.861,46.8095,46.8242,117000.0
2013-11-08 15:40:00,63.69,63.75,63.67,63.68,134500.0,46.8242,46.8684,46.8095,46.8169,134500.0
2013-11-08 15:45:00,63.69,63.73,63.67,63.68,184700.0,46.8242,46.8537,46.8095,46.8169,184700.0
2013-11-08 15:50:00,63.68,63.71,63.67,63.7,155400.0,46.8169,46.839,46.8095,46.8316,155400.0
2013-11-08 15:55:00,63.71,63.81,63.67,63.79,454200.0,46.839,46.9125,46.8095,46.8978,454200.0
2013-11-11 09:30:00,63.87,64.16,63.8,64.0,160100.0,46.9566,47.1698,46.9051,47.0522,160100.0
2013-11-11 09:35:00,64.0,64.09,63.89,64.01,69100.0,47.0522,47.1183,46.9713,47.0595,69100.0
2013-11-11 09:40:00,63.99,64.02,63.85,63.85,42000.0,47.0448,47.0669,46.9419,46.9419,42000.0
2013-11-11 09:45:00,63.84,64.0,63.84,63.97,35000.0,46.9345,47.0522,46.9345,47.0301,35000.0
2013-11-11 09:50:00,63.97,64.0,63.92,63.92,39300.0,47.0301,47.0522,46.9933,46.9933,39300.0
2013-11-11 09:55:00,63.93,63.95,63.88,63.89,32100.0,47.0007,47.0154,46.9639,46.9713,32100.0
2013-11-11 10:00:00,63.89,63.9,63.86,63.88,28300.0,46.9713,46.9786,46.9492,46.9639,28300.0
2013-11-11 10:05:00,63.89,63.99,63.88,63.99,28100.0,46.9713,47.0448,46.9639,47.0448,28100.0
2013-11-11 10:10:00,63.98,63.99,63.88,63.89,38700.0,47.0375,47.0448,46.9639,46.9713,38700.0
2013-11-11 10:15:00,63.88,63.93,63.86,63.88,44400.0,46.9639,47.0007,46.9492,46.9639,44400.0
2013-11-11 10:20:00,63.88,63.9,63.85,63.9,25600.0,46.9639,46.9786,46.9419,46.9786,25600.0
2013-11-11 10:25:00,63.89,63.9,63.8,63.82,36000.0,46.9713,46.9786,46.9051,46.9198,36000.0
2013-11-11 10:30:00,63.82,63.9,63.8,63.87,30800.0,46.9198,46.9786,46.9051,46.9566,30800.0
2013-11-11 10:35:00,63.87,63.88,63.83,63.84,31100.0,46.9566,46.9639,46.9272,46.9345,31100.0
2013-11-11 10:40:00,63.84,63.86,63.75,63.76,52700.0,46.9345,46.9492,46.8684,46.8757,52700.0
2013-11-11 10:45:00,63.76,63.83,63.74,63.83,23900.0,46.8757,46.9272,46.861,46.9272,23900.0
2013-11-11 10:50:00,63.83,63.85,63.82,63.85,35200.0,46.9272,46.9419,46.9198,46.9419,35200.0
2013-11-11 10:55:00,63.84,63.89,63.83,63.85,40000.0,46.9345,46.9713,46.9272,46.9419,40000.0
2013-11-11 11:00:00,63.85,63.86,63.81,63.84,23800.0,46.9419,46.9492,46.9125,46.9345,23800.0
2013-11-11 11:05:00,63.84,63.88,63.82,63.85,24500.0,46.9345,46.9639,46.9198,46.9419,24500.0
2013-11-11 11:10:00,63.84,63.85,63.84,63.85,18300.0,46.9345,46.9419,46.9345,46.9419,18300.0
2013-11-11 11:15:00,63.85,63.87,63.84,63.85,34100.0,46.9419,46.9566,46.9345,46.9419,34100.0
2013-11-11 11:20:00,63.85,63.86,63.84,63.84,23500.0,46.9419,46.9492,46.9345,46.9345,23500.0
2013-11-11 11:25:00,63.84,63.86,63.84,63.84,20100.0,46.9345,46.9492,46.9345,46.9345,20100.0
2013-11-11 11:30:00,63.84,63.85,63.83,63.83,28100.0,46.9345,46.9419,46.9272,46.9272,28100.0
2013-11-11 11:35:00,63.83,63.86,63.83,63.84,35900.0,46.9272,46.9492,46.9272,46.9345,35900.0
2013-11-11 11:40:00,63.85,63.92,63.85,63.9,29600.0,46.9419,46.9933,46.9419,46.9786,29600.0
2013-11-11 11:45:00,63.9,63.91,63.86,63.88,52100.0,46.9786,46.986,46.9492,46.9639,52100.0
2013-11-11 11:50:00,63.88,63.89,63.83,63.85,27500.0,46.9639,46.9713,46.9272,46.9419,27500.0
2013-11-11 11:55:00,63.85,63.9,63.85,63.88,43200.0,46.9419,46.9786,46.9419,46.9639,43200.0
2013-11-11 12:00:00,63.87,63.88,63.84,63.86,45000.0,46.9566,46.9639,46.9345,46.9492,45000.0
2013-11-11 12:05:00,63.85,63.87,63.83,63.84,30300.0,46.9419,46.9566,46.9272,46.9345,30300.0
2013-11-11 12:10:00,63.85,63.86,63.84,63.85,29400.0,46.9419,46.9492,46.9345,46.9419,29400.0
2013-11-11 12:15:00,63.85,63.86,63.84,63.86,17800.0,46.9419,46.9492,46.9345,46.9492,17800.0
2013-11-11 12:20:00,63.86,63.86,63.83,63.85,37900.0,46.9492,46.9492,46.9272,46.9419,37900.0
2013-11-11 12:25:00,63.84,63.86,63.83,63.86,22300.0,46.9345,46.9492,46.9272,46.9492,22300.0
2013-11-11 12:30:00,63.86,63.86,63.83,63.84,28500.0,46.9492,46.9492,46.9272,46.9345,28500.0
2013-11-11 12:35:00,63.84,63.86,63.83,63.86,25500.0,46.9345,46.9492,46.9272,46.9492,25500.0
2013-11-11 12:40:00,63.85,63.87,63.82,63.82,30500.0,46.9419,46.9566,46.9198,46.9198,30500.0
2013-11-11 12:45:00,63.83,63.83,63.81,63.81,16700.0,46.9272,46.9272,46.9125,46.9125,16700.0
2013-11-11 12:50:00,63.81,63.83,63.8,63.81,15900.0,46.9125,46.9272,46.9051,46.9125,15900.0
2013-11-11 12:55:00,63.8,63.82,63.78,63.78,15500.0,46.9051,46.9198,46.8904,46.8904,15500.0
2013-11-11 13:00:00,63.78,63.83,63.78,63.8,46100.0,46.8904,46.9272,46.8904,46.9051,46100.0
2013-11-11 13:05:00,63.81,63.83,63.81,63.83,19300.0,46.9125,46.9272,46.9125,46.9272,19300.0
2013-11-11 13:10:00,63.83,63.85,63.81,63.82,22000.0,46.9272,46.9419,46.9125,46.9198,22000.0
2013-11-11 13:15:00,63.83,63.83,63.8,63.81,12300.0,46.9272,46.9272,46.9051,46.9125,12300.0
2013-11-11 13:20:00,63.8,63.83,63.79,63.79,19100.0,46.9051,46.9272,46.8978,46.8978,19100.0
2013-11-11 13:25:00,63.8,63.82,63.8,63.81,12400.0,46.9051,46.9198,46.9051,46.9125,12400.0
2013-11-11 13:30:00,63.82,63.83,63.78,63.81,39700.0,46.9198,46.9272,46.8904,46.9125,39700.0
2013-11-11 13:35:00,63.81,63.83,63.81,63.83,23300.0,46.9125,46.9272,46.9125,46.9272,23300.0
2013-11-11 13:40:00,63.83,63.83,63.8,63.82,20800.0,46.9272,46.9272,46.9051,46.9198,20800.0
2013-11-11 13:45:00,63.83,63.84,63.78,63.81,21200.0,46.9272,46.9345,46.8904,46.9125,21200.0
2013-11-11 13:50:00,63.82,63.82,63.8,63.8,20400.0,46.9198,46.9198,46.9051,46.9051,20400.0
2013-11-11 13:55:00,63.8,63.82,63.79,63.8,12600.0,46.9051,46.9198,46.8978,46.9051,12600.0
2013-11-11 14:00:00,63.8,63.82,63.77,63.79,27300.0,46.9051,46.9198,46.8831,46.8978,27300.0
2013-11-11 14:05:00,63.8,63.82,63.78,63.78,13100.0,46.9051,46.9198,46.8904,46.8904,13100.0
2013-11-11 14:10:00,63.78,63.81,63.77,63.81,10100.0,46.8904,46.9125,46.8831,46.9125,10100.0
2013-11-11 14:15:00,63.8,63.82,63.79,63.82,15400.0,46.9051,46.9198,46.8978,46.9198,15400.0
2013-11-11 14:20:00,63.83,63.84,63.82,63.82,16000.0,46.9272,46.9345,46.9198,46.9198,16000.0
2013-11-11 14:25:00,63.83,63.85,63.83,63.84,21100.0,46.9272,46.9419,46.9272,46.9345,21100.0
2013-11-11 14:30:00,63.85,63.93,63.84,63.87,81000.0,46.9419,47.0007,46.9345,46.9566,81000.0
2013-11-11 14:35:00,63.87,63.9,63.87,63.9,25100.0,46.9566,46.9786,46.9566,46.9786,25100.0
2013-11-11 14:40:00,63.9,63.9,63.89,63.89,32100.0,46.9786,46.9786,46.9713,46.9713,32100.0
2013-11-11 14:45:00,63.89,63.91,63.89,63.91,41000.0,46.9713,46.986,46.9713,46.986,41000.0
2013-11-11 14:50:00,63.91,63.95,63.9,63.92,68200.0,46.986,47.0154,46.9786,46.9933,68200.0
2013-11-11 14:55:00,63.92,63.93,63.91,63.92,19700.0,46.9933,47.0007,46.986,46.9933,19700.0
2013-11-11 15:00:00,63.92,63.94,63.92,63.94,13500.0,46.9933,47.008,46.9933,47.008,13500.0
2013-11-11 15:05:00,63.94,63.96,63.91,63.92,49900.0,47.008,47.0227,46.986,46.9933,49900.0
2013-11-11 15:10:00,63.91,63.92,63.89,63.91,27200.0,46.986,46.9933,46.9713,46.986,27200.0
2013-11-11 15:15:00,63.9,63.92,63.89,63.91,35700.0,46.9786,46.9933,46.9713,46.986,35700.0
2013-11-11 15:20:00,63.91,63.92,63.9,63.92,12100.0,46.986,46.9933,46.9786,46.9933,12100.0
2013-11-11 15:25:00,63.92,63.92,63.89,63.9,26200.0,46.9933,46.9933,46.9713,46.9786,26200.0
2013-11-11 15:30:00,63.89,63.9,63.87,63.87,25200.0,46.9713,46.9786,46.9566,46.9566,25200.0
2013-11-11 15:35:00,63.88,63.88,63.84,63.85,21800.0,46.9639,46.9639,46.9345,46.9419,21800.0
2013-11-11 15:40:00,63.85,63.98,63.84,63.98,114100.0,46.9419,47.0375,46.9345,47.0375,114100.0
2013-11-11 15:45:00,63.97,63.98,63.86,63.86,85900.0,47.0301,47.0375,46.9492,46.9492,85900.0
2013-11-11 15:50:00,63.86,63.87,63.84,63.84,59600.0,46.9492,46.9566,46.9345,46.9345,59600.0
2013-11-11 15:55:00,63.85,63.93,63.85,63.91,170300.0,46.9419,47.0007,46.9419,46.986,170300.0
2013-11-12 09:30:00,63.74,63.99,63.6,63.94,154700.0,46.861,47.0448,46.7581,47.008,154700.0
2013-11-12 09:35:00,63.96,63.96,63.78,63.81,28900.0,47.0227,47.0227,46.8904,46.9125,28900.0
2013-11-12 09:40:00,63.84,63.85,63.7,63.71,32200.0,46.9345,46.9419,46.8316,46.839,32200.0
2013-11-12 09:45:00,63.71,63.75,63.65,63.69,53200.0,46.839,46.8684,46.7948,46.8242,53200.0
2013-11-12 09:50:00,63.69,63.79,63.65,63.78,43500.0,46.8242,46.8978,46.7948,46.8904,43500.0
2013-11-12 09:55:00,63.79,63.79,63.69,63.69,55100.0,46.8978,46.8978,46.8242,46.8242,55100.0
2013-11-12 10:00:00,63.7,63.71,63.55,63.57,64600.0,46.8316,46.839,46.7213,46.736,64600.0
2013-11-12 10:05:00,63.58,63.64,63.57,63.6,52200.0,46.7434,46.7875,46.736,46.7581,52200.0
2013-11-12 10:10:00,63.6,63.7,63.6,63.68,41000.0,46.7581,46.8316,46.7581,46.8169,41000.0
2013-11-12 10:15:00,63.68,63.84,63.65,63.81,54300.0,46.8169,46.9345,46.7948,46.9125,54300.0
2013-11-12 10:20:00,63.81,63.84,63.8,63.8,34000.0,46.9125,46.9345,46.9051,46.9051,34000.0
2013-11-12 10:25:00,63.8,63.81,63.76,63.78,44300.0,46.9051,46.9125,46.8757,46.8904,44300.0
2013-11-12 10:30:00,63.78,63.79,63.75,63.75,31100.0,46.8904,46.8978,46.8684,46.8684,31100.0
2013-11-12 10:35:00,63.75,63.75,63.67,63.67,46900.0,46.8684,46.8684,46.8095,46.8095,46900.0
2013-11-12 10:40:00,63.67,63.73,63.66,63.73,40000.0,46.8095,46.8537,46.8022,46.8537,40000.0
2013-11-12 10:45:00,63.73,63.77,63.67,63.68,61500.0,46.8537,46.8831,46.8095,46.8169,61500.0
2013-11-12 10:50:00,63.68,63.74,63.64,63.72,31000.0,46.8169,46.861,46.7875,46.8463,31000.0
2013-11-12 10:55:00,63.72,63.75,63.7,63.73,33200.0,46.8463,46.8684,46.8316,46.8537,33200.0
2013-11-12 11:00:00,63.73,63.77,63.72,63.75,30900.0,46.8537,46.8831,46.8463,46.8684,30900.0
2013-11-12 11:05:00,63.75,63.77,63.73,63.77,25700.0,46.8684,46.8831,46.8537,46.8831,25700.0
2013-11-12 11:10:00,63.77,63.81,63.76,63.78,53500.0,46.8831,46.9125,46.8757,46.8904,53500.0
2013-11-12 11:15:00,63.78,63.79,63.75,63.77,39600.0,46.8904,46.8978,46.8684,46.8831,39600.0
2013-11-12 11:20:00,63.77,63.82,63.77,63.81,45600.0,46.8831,46.9198,46.8831,46.9125,45600.0
2013-11-12 11:25:00,63.82,63.86,63.8,63.84,51000.0,46.9198,46.9492,46.9051,46.9345,51000.0
2013-11-12 11:30:00,63.85,63.87,63.8,63.85,91900.0,46.9419,46.9566,46.9051,46.9419,91900.0
2013-11-12 11:35:00,63.84,63.84,63.73,63.73,44500.0,46.9345,46.9345,46.8537,46.8537,44500.0
2013-11-12 11:40:00,63.74,63.79,63.74,63.77,32600.0,46.861,46.8978,46.861,46.8831,32600.0
2013-11-12 11:45:00,63.77,63.81,63.76,63.78,31100.0,46.8831,46.9125,46.8757,46.8904,31100.0
2013-11-12 11:50:00,63.79,63.8,63.77,63.8,17600.0,46.8978,46.9051,46.8831,46.9051,17600.0
2013-11-12 11:55:00,63.8,63.8,63.72,63.72,54000.0,46.9051,46.9051,46.8463,46.8463,54000.0
2013-11-12 12:00:00,63.73,63.76,63.72,63.74,14000.0,46.8537,46.8757,46.8463,46.861,14000.0
2013-11-12 12:05:00,63.74,63.74,63.67,63.7,28700.0,46.861,46.861,46.8095,46.8316,28700.0
2013-11-12 12:10:00,63.7,63.74,63.68,63.73,16800.0,46.8316,46.861,46.8169,46.8537,16800.0
2013-11-12 12:15:00,63.72,63.74,63.71,63.72,26800.0,46.8463,46.861,46.839,46.8463,26800.0
2013-11-12 12:20:00,63.72,63.72,63.69,63.71,24800.0,46.8463,46.8463,46.8242,46.839,24800.0
2013-11-12 12:25:00,63.71,63.73,63.7,63.72,12900.0,46.839,46.8537,46.8316,46.8463,12900.0
2013-11-12 12:30:00,63.72,63.72,63.65,63.69,31100.0,46.8463,46.8463,46.7948,46.8242,31100.0
2013-11-12 12:35:00,63.69,63.7,63.66,63.7,22600.0,46.8242,46.8316,46.8022,46.8316,22600.0
2013-11-12 12:40:00,63.7,63.77,63.69,63.77,27400.0,46.8316,46.8831,46.8242,46.8831,27400.0
2013-11-12 12:45:00,63.77,63.83,63.75,63.82,93200.0,46.8831,46.9272,46.8684,46.9198,93200.0
2013-11-12 12:50:00,63.82,63.92,63.81,63.83,98700.0,46.9198,46.9933,46.9125,46.9272,98700.0
2013-11-12 12:55:00,63.84,63.87,63.83,63.85,41700.0,46.9345,46.9566,46.9272,46.9419,41700.0
2013-11-12 13:00:00,63.84,63.88,63.82,63.83,24500.0,46.9345,46.9639,46.9198,46.9272,24500.0
2013-11-12 13:05:00,63.83,63.84,63.82,63.82,25900.0,46.9272,46.9345,46.9198,46.9198,25900.0
2013-11-12 13:10:00,63.83,63.9,63.82,63.88,66100.0,46.9272,46.9786,46.9198,46.9639,66100.0
2013-11-12 13:15:00,63.88,63.94,63.87,63.92,39900.0,46.9639,47.008,46.9566,46.9933,39900.0
2013-11-12 13:20:00,63.92,63.98,63.92,63.94,52000.0,46.9933,47.0375,46.9933,47.008,52000.0
2013-11-12 13:25:00,63.95,63.97,63.87,63.87,42800.0,47.0154,47.0301,46.9566,46.9566,42800.0
2013-11-12 13:30:00,63.87,63.87,63.78,63.79,30100.0,46.9566,46.9566,46.8904,46.8978,30100.0
2013-11-12 13:35:00,63.78,63.83,63.74,63.82,73000.0,46.8904,46.9272,46.861,46.9198,73000.0
2013-11-12 13:40:00,63.83,63.85,63.8,63.83,39000.0,46.9272,46.9419,46.9051,46.9272,39000.0
2013-11-12 13:45:00,63.85,63.92,63.85,63.9,31100.0,46.9419,46.9933,46.9419,46.9786,31100.0
2013-11-12 13:50:00,63.9,63.94,63.88,63.93,54600.0,46.9786,47.008,46.9639,47.0007,54600.0
2013-11-12 13:55:00,63.94,63.96,63.93,63.94,37500.0,47.008,47.0227,47.0007,47.008,37500.0
2013-11-12 14:00:00,63.94,63.98,63.93,63.96,32400.0,47.008,47.0375,47.0007,47.0227,32400.0
2013-11-12 14:05:00,63.97,63.99,63.95,63.95,32200.0,47.0301,47.0448,47.0154,47.0154,32200.0
2013-11-12 14:10:00,63.95,63.95,63.88,63.89,60600.0,47.0154,47.0154,46.9639,46.9713,60600.0
2013-11-12 14:15:00,63.9,63.9,63.84,63.88,28700.0,46.9786,46.9786,46.9345,46.9639,28700.0
2013-11-12 14:20:00,63.89,63.9,63.82,63.85,39500.0,46.9713,46.9786,46.9198,46.9419,39500.0
2013-11-12 14:25:00,63.85,63.87,63.82,63.84,23500.0,46.9419,46.9566,46.9198,46.9345,23500.0
2013-11-12 14:30:00,63.84,63.86,63.83,63.86,16600.0,46.9345,46.9492,46.9272,46.9492,16600.0
2013-11-12 14:35:00,63.85,63.89,63.85,63.87,43000.0,46.9419,46.9713,46.9419,46.9566,43000.0
2013-11-12 14:40:00,63.87,63.87,63.84,63.87,35900.0,46.9566,46.9566,46.9345,46.9566,35900.0
2013-11-12 14:45:00,63.87,63.95,63.85,63.95,143700.0,46.9566,47.0154,46.9419,47.0154,143700.0
2013-11-12 14:50:00,63.95,63.96,63.88,63.91,46000.0,47.0154,47.0227,46.9639,46.986,46000.0
2013-11-12 14:55:00,63.9,63.99,63.89,63.94,88900.0,46.9786,47.0448,46.9713,47.008,88900.0
2013-11-12 15:00:00,63.95,63.97,63.91,63.92,118400.0,47.0154,47.0301,46.986,46.9933,118400.0
2013-11-12 15:05:00,63.91,63.99,63.9,63.93,65800.0,46.986,47.0448,46.9786,47.0007,65800.0
2013-11-12 15:10:00,63.93,63.97,63.92,63.97,35500.0,47.0007,47.0301,46.9933,47.0301,35500.0
2013-11-12 15:15:00,63.97,64.0,63.96,63.99,27900.0,47.0301,47.0522,47.0227,47.0448,27900.0
2013-11-12 15:20:00,64.0,64.01,63.92,63.93,59300.0,47.0522,47.0595,46.9933,47.0007,59300.0
2013-11-12 15:25:00,63.93,63.94,63.86,63.87,50600.0,47.0007,47.008,46.9492,46.9566,50600.0
2013-11-12 15:30:00,63.88,63.95,63.87,63.94,47300.0,46.9639,47.0154,46.9566,47.008,47300.0
2013-11-12 15:35:00,63.94,63.95,63.92,63.93,47100.0,47.008,47.0154,46.9933,47.0007,47100.0
2013-11-12 15:40:00,63.92,63.96,63.92,63.94,47100.0,46.9933,47.0227,46.9933,47.008,47100.0
2013-11-12 15:45:00,63.93,63.94,63.87,63.9,72400.0,47.0007,47.008,46.9566,46.9786,72400.0
2013-11-12 15:50:00,63.9,63.93,63.89,63.91,112500.0,46.9786,47.0007,46.9713,46.986,112500.0
2013-11-12 15:55:00,63.91,64.04,63.9,63.99,405900.0,46.986,47.0816,46.9786,47.0448,405900.0
2013-11-13 09:30:00,64.1,64.44,63.8,63.82,169500.0,47.1257,47.3756,46.9051,46.9198,169500.0
2013-11-13 09:35:00,63.81,63.95,63.73,63.9,49600.0,46.9125,47.0154,46.8537,46.9786,49600.0
2013-11-13 09:40:00,63.91,63.91,63.76,63.86,40200.0,46.986,46.986,46.8757,46.9492,40200.0
2013-11-13 09:45:00,63.87,63.95,63.84,63.85,41000.0,46.9566,47.0154,46.9345,46.9419,41000.0
2013-11-13 09:50:00,63.86,63.87,63.75,63.82,48100.0,46.9492,46.9566,46.8684,46.9198,48100.0
2013-11-13 09:55:00,63.81,63.85,63.78,63.83,38100.0,46.9125,46.9419,46.8904,46.9272,38100.0
2013-11-13 10:00:00,63.83,63.97,63.83,63.95,60100.0,46.9272,47.0301,46.9272,47.0154,60100.0
2013-11-13 10:05:00,63.94,63.97,63.85,63.85,47300.0,47.008,47.0301,46.9419,46.9419,47300.0
2013-11-13 10:10:00,63.85,63.87,63.79,63.79,49500.0,46.9419,46.9566,46.8978,46.8978,49500.0
2013-11-13 10:15:00,63.78,63.8,63.68,63.7,81900.0,46.8904,46.9051,46.8169,46.8316,81900.0
2013-11-13 10:20:00,63.7,63.76,63.69,63.75,38500.0,46.8316,46.8757,46.8242,46.8684,38500.0
2013-11-13 10:25:00,63.75,63.88,63.73,63.85,53200.0,46.8684,46.9639,46.8537,46.9419,53200.0
2013-11-13 10:30:00,63.85,63.9,63.81,63.83,41600.0,46.9419,46.9786,46.9125,46.9272,41600.0
2013-11-13 10:35:00,63.82,63.87,63.81,63.87,32500.0,46.9198,46.9566,46.9125,46.9566,32500.0
2013-11-13 10:40:00,63.86,63.94,63.83,63.94,44000.0,46.9492,47.008,46.9272,47.008,44000.0
2013-11-13 10:45:00,63.93,63.94,63.87,63.88,35000.0,47.0007,47.008,46.9566,46.9639,35000.0
2013-11-13 10:50:00,63.88,63.93,63.88,63.9,28400.0,46.9639,47.0007,46.9639,46.9786,28400.0
2013-11-13 10:55:00,63.9,63.93,63.88,63.91,26800.0,46.9786,47.0007,46.9639,46.986,26800.0
2013-11-13 11:00:00,63.9,63.91,63.86,63.9,38100.0,46.9786,46.986,46.9492,46.9786,38100.0
2013-11-13 11:05:00,63.89,63.95,63.89,63.9,36700.0,46.9713,47.0154,46.9713,46.9786,36700.0
2013-11-13 11:10:00,63.9,63.91,63.87,63.88,31300.0,46.9786,46.986,46.9566,46.9639,31300.0
2013-11-13 11:15:00,63.87,63.89,63.81,63.82,46900.0,46.9566,46.9713,46.9125,46.9198,46900.0
2013-11-13 11:20:00,63.81,63.9,63.79,63.9,54100.0,46.9125,46.9786,46.8978,46.9786,54100.0
2013-11-13 11:25:00,63.9,63.97,63.89,63.95,71900.0,46.9786,47.0301,46.9713,47.0154,71900.0
2013-11-13 11:30:00,63.95,63.99,63.93,63.95,37300.0,47.0154,47.0448,47.0007,47.0154,37300.0
2013-11-13 11:35:00,63.96,63.99,63.95,63.95,32400.0,47.0227,47.0448,47.0154,47.0154,32400.0
2013-11-13 11:40:00,63.95,63.95,63.87,63.87,18200.0,47.0154,47.0154,46.9566,46.9566,18200.0
2013-11-13 11:45:00,63.88,63.91,63.88,63.9,21100.0,46.9639,46.986,46.9639,46.9786,21100.0
2013-11-13 11:50:00,63.9,63.95,63.9,63.93,22100.0,46.9786,47.0154,46.9786,47.0007,22100.0
2013-11-13 11:55:00,63.93,63.95,63.9,63.94,44500.0,47.0007,47.0154,46.9786,47.008,44500.0
2013-11-13 12:00:00,63.93,63.94,63.91,63.93,17000.0,47.0007,47.008,46.986,47.0007,17000.0
2013-11-13 12:05:00,63.92,63.93,63.85,63.85,29400.0,46.9933,47.0007,46.9419,46.9419,29400.0
2013-11-13 12:10:00,63.85,63.85,63.82,63.83,26600.0,46.9419,46.9419,46.9198,46.9272,26600.0
2013-11-13 12:15:00,63.84,63.89,63.84,63.87,26200.0,46.9345,46.9713,46.9345,46.9566,26200.0
2013-11-13 12:20:00,63.87,63.96,63.87,63.94,33000.0,46.9566,47.0227,46.9566,47.008,33000.0
2013-11-13 12:25:00,63.95,63.98,63.95,63.97,28600.0,47.0154,47.0375,47.0154,47.0301,28600.0
2013-11-13 12:30:00,63.97,64.0,63.95,63.96,35200.0,47.0301,47.0522,47.0154,47.0227,35200.0
2013-11-13 12:35:00,63.96,63.97,63.95,63.96,13000.0,47.0227,47.0301,47.0154,47.0227,13000.0
2013-11-13 12:40:00,63.97,64.04,63.96,64.03,34000.0,47.0301,47.0816,47.0227,47.0742,34000.0
2013-11-13 12:45:00,64.03,64.06,64.0,64.0,23000.0,47.0742,47.0963,47.0522,47.0522,23000.0
2013-11-13 12:50:00,64.01,64.04,63.99,63.99,30900.0,47.0595,47.0816,47.0448,47.0448,30900.0
2013-11-13 12:55:00,64.0,64.07,64.0,64.03,24900.0,47.0522,47.1036,47.0522,47.0742,24900.0
2013-11-13 13:00:00,64.03,64.03,63.98,63.99,17900.0,47.0742,47.0742,47.0375,47.0448,17900.0
2013-11-13 13:05:00,63.99,64.0,63.98,63.98,17000.0,47.0448,47.0522,47.0375,47.0375,17000.0
2013-11-13 13:10:00,63.99,64.05,63.99,64.04,21600.0,47.0448,47.0889,47.0448,47.0816,21600.0
2013-11-13 13:15:00,64.04,64.08,64.03,64.05,32100.0,47.0816,47.111,47.0742,47.0889,32100.0
2013-11-13 13:20:00,64.06,64.08,64.05,64.07,12800.0,47.0963,47.111,47.0889,47.1036,12800.0
2013-11-13 13:25:00,64.07,64.17,64.07,64.17,46400.0,47.1036,47.1771,47.1036,47.1771,46400.0
2013-11-13 13:30:00,64.17,64.2,64.15,64.2,33900.0,47.1771,47.1992,47.1624,47.1992,33900.0
2013-11-13 13:35:00,64.2,64.21,64.14,64.15,37800.0,47.1992,47.2065,47.1551,47.1624,37800.0
2013-11-13 13:40:00,64.15,64.16,64.14,64.14,14700.0,47.1624,47.1698,47.1551,47.1551,14700.0
2013-11-13 13:45:00,64.14,64.23,64.14,64.22,38200.0,47.1551,47.2212,47.1551,47.2139,38200.0
2013-11-13 13:50:00,64.22,64.23,64.2,64.2,13800.0,47.2139,47.2212,47.1992,47.1992,13800.0
2013-11-13 13:55:00,64.2,64.2,64.16,64.18,36300.0,47.1992,47.1992,47.1698,47.1845,36300.0
2013-11-13 14:00:00,64.18,64.19,64.15,64.19,39300.0,47.1845,47.1918,47.1624,47.1918,39300.0
2013-11-13 14:05:00,64.19,64.2,64.16,64.17,32000.0,47.1918,47.1992,47.1698,47.1771,32000.0
2013-11-13 14:10:00,64.17,64.2,64.16,64.17,35100.0,47.1771,47.1992,47.1698,47.1771,35100.0
2013-11-13 14:15:00,64.18,64.18,64.14,64.16,22500.0,47.1845,47.1845,47.1551,47.1698,22500.0
2013-11-13 14:20:00,64.17,64.23,64.16,64.22,19400.0,47.1771,47.2212,47.1698,47.2139,19400.0
2013-11-13 14:25:00,64.22,64.26,64.21,64.26,61500.0,47.2139,47.2433,47.2065,47.2433,61500.0
2013-11-13 14:30:00,64.25,64.3,64.24,64.28,65400.0,47.236,47.2727,47.2286,47.258,65400.0
2013-11-13 14:35:00,64.27,64.29,64.26,64.27,54100.0,47.2507,47.2654,47.2433,47.2507,54100.0
2013-11-13 14:40:00,64.27,64.28,64.25,64.26,44900.0,47.2507,47.258,47.236,47.2433,44900.0
2013-11-13 14:45:00,64.25,64.25,64.15,64.16,46800.0,47.236,47.236,47.1624,47.1698,46800.0
2013-11-13 14:50:00,64.16,64.17,64.12,64.12,34800.0,47.1698,47.1771,47.1404,47.1404,34800.0
2013-11-13 14:55:00,64.13,64.14,64.12,64.12,21000.0,47.1477,47.1551,47.1404,47.1404,21000.0
2013-11-13 15:00:00,64.13,64.16,64.12,64.13,29600.0,47.1477,47.1698,47.1404,47.1477,29600.0
2013-11-13 15:05:00,64.12,64.14,64.12,64.14,18800.0,47.1404,47.1551,47.1404,47.1551,18800.0
2013-11-13 15:10:00,64.14,64.16,64.13,64.15,25100.0,47.1551,47.1698,47.1477,47.1624,25100.0
2013-11-13 15:15:00,64.16,64.16,64.14,64.16,25000.0,47.1698,47.1698,47.1551,47.1698,25000.0
2013-11-13 15:20:00,64.16,64.24,64.15,64.23,44900.0,47.1698,47.2286,47.1624,47.2212,44900.0
2013-11-13 15:25:00,64.23,64.23,64.17,64.17,42000.0,47.2212,47.2212,47.1771,47.1771,42000.0
2013-11-13 15:30:00,64.16,64.26,64.14,64.23,98500.0,47.1698,47.2433,47.1551,47.2212,98500.0
2013-11-13 15:35:00,64.22,64.3,64.21,64.28,47500.0,47.2139,47.2727,47.2065,47.258,47500.0
2013-11-13 15:40:00,64.28,64.37,64.26,64.36,129900.0,47.258,47.3242,47.2433,47.3168,129900.0
2013-11-13 15:45:00,64.36,64.48,64.36,64.48,225200.0,47.3168,47.405,47.3168,47.405,225200.0
2013-11-13 15:50:00,64.48,64.48,64.37,64.39,144100.0,47.405,47.405,47.3242,47.3389,144100.0
2013-11-13 15:55:00,64.4,64.47,64.34,64.38,297500.0,47.3462,47.3977,47.3021,47.3315,297500.0
2013-11-14 09:30:00,64.43,64.56,64.28,64.53,111300.0,47.3683,47.4639,47.258,47.4418,111300.0
2013-11-14 09:35:00,64.54,64.64,64.53,64.63,43100.0,47.4492,47.5227,47.4418,47.5153,43100.0
2013-11-14 09:40:00,64.61,64.66,64.46,64.49,97300.0,47.5006,47.5374,47.3903,47.4124,97300.0
2013-11-14 09:45:00,64.5,64.55,64.45,64.55,53000.0,47.4198,47.4565,47.383,47.4565,53000.0
2013-11-14 09:50:00,64.56,64.72,64.56,64.69,44000.0,47.4639,47.5815,47.4639,47.5594,44000.0
2013-11-14 09:55:00,64.69,64.87,64.67,64.82,45000.0,47.5594,47.6918,47.5447,47.655,45000.0
2013-11-14 10:00:00,64.82,64.83,64.69,64.77,42600.0,47.655,47.6624,47.5594,47.6183,42600.0
2013-11-14 10:05:00,64.76,64.83,64.73,64.81,49800.0,47.6109,47.6624,47.5888,47.6477,49800.0
2013-11-14 10:10:00,64.81,64.88,64.78,64.87,40400.0,47.6477,47.6991,47.6256,47.6918,40400.0
2013-11-14 10:15:00,64.87,64.93,64.86,64.91,30400.0,47.6918,47.7359,47.6844,47.7212,30400.0
2013-11-14 10:20:00,64.92,64.97,64.9,64.94,48700.0,47.7285,47.7653,47.7138,47.7432,48700.0
2013-11-14 10:25:00,64.95,64.96,64.81,64.83,47200.0,47.7506,47.7579,47.6477,47.6624,47200.0
2013-11-14 10:30:00,64.82,64.96,64.81,64.96,67000.0,47.655,47.7579,47.6477,47.7579,67000.0
2013-11-14 10:35:00,64.94,64.98,64.92,64.98,44800.0,47.7432,47.7726,47.7285,47.7726,44800.0
2013-11-14 10:40:00,64.99,65.02,64.89,64.92,97400.0,47.78,47.802,47.7065,47.7285,97400.0
2013-11-14 10:45:00,64.92,65.01,64.91,64.94,55100.0,47.7285,47.7947,47.7212,47.7432,55100.0
2013-11-14 10:50:00,64.94,64.94,64.9,64.91,33700.0,47.7432,47.7432,47.7138,47.7212,33700.0
2013-11-14 10:55:00,64.91,64.94,64.88,64.93,35800.0,47.7212,47.7432,47.6991,47.7359,35800.0
2013-11-14 11:00:00,64.94,64.97,64.87,64.89,43500.0,47.7432,47.7653,47.6918,47.7065,43500.0
2013-11-14 11:05:00,64.88,64.96,64.87,64.89,62300.0,47.6991,47.7579,47.6918,47.7065,62300.0
2013-11-14 11:10:00,64.89,64.9,64.83,64.88,65800.0,47.7065,47.7138,47.6624,47.6991,65800.0
2013-11-14 11:15:00,64.88,64.91,64.85,64.9,80800.0,47.6991,47.7212,47.6771,47.7138,80800.0
2013-11-14 11:20:00,64.9,64.96,64.89,64.94,42200.0,47.7138,47.7579,47.7065,47.7432,42200.0
2013-11-14 11:25:00,64.95,65.04,64.95,64.98,118600.0,47.7506,47.8168,47.7506,47.7726,118600.0
2013-11-14 11:30:00,64.99,65.03,64.97,65.03,61100.0,47.78,47.8094,47.7653,47.8094,61100.0
2013-11-14 11:35:00,65.04,65.11,64.98,65.1,85000.0,47.8168,47.8682,47.7726,47.8609,85000.0
2013-11-14 11:40:00,65.11,65.11,65.04,65.11,48600.0,47.8682,47.8682,47.8168,47.8682,48600.0
2013-11-14 11:45:00,65.11,65.18,65.08,65.13,41200.0,47.8682,47.9197,47.8462,47.8829,41200.0
2013-11-14 11:50:00,65.12,65.18,65.12,65.15,36800.0,47.8756,47.9197,47.8756,47.8976,36800.0
2013-11-14 11:55:00,65.15,65.2,65.14,65.15,40400.0,47.8976,47.9344,47.8903,47.8976,40400.0
2013-11-14 12:00:00,65.15,65.17,65.14,65.15,28600.0,47.8976,47.9123,47.8903,47.8976,28600.0
2013-11-14 12:05:00,65.15,65.31,65.14,65.3,76700.0,47.8976,48.0153,47.8903,48.0079,76700.0
2013-11-14 12:10:00,65.29,65.36,65.28,65.32,51600.0,48.0006,48.052,47.9932,48.0226,51600.0
2013-11-14 12:15:00,65.31,65.32,65.28,65.32,47900.0,48.0153,48.0226,47.9932,48.0226,47900.0
2013-11-14 12:20:00,65.31,65.38,65.3,65.37,40300.0,48.0153,48.0667,48.0079,48.0594,40300.0
2013-11-14 12:25:00,65.37,65.41,65.36,65.37,64900.0,48.0594,48.0888,48.052,48.0594,64900.0
2013-11-14 12:30:00,65.37,65.45,65.36,65.37,72200.0,48.0594,48.1182,48.052,48.0594,72200.0
2013-11-14 12:35:00,65.36,65.37,65.28,65.31,52300.0,48.052,48.0594,47.9932,48.0153,52300.0
2013-11-14 12:40:00,65.31,65.33,65.25,65.25,38700.0,48.0153,48.03,47.9711,47.9711,38700.0
2013-11-14 12:45:00,65.25,65.28,65.23,65.24,27700.0,47.9711,47.9932,47.9564,47.9638,27700.0
2013-11-14 12:50:00,65.25,65.25,65.19,65.19,18100.0,47.9711,47.9711,47.927,47.927,18100.0
2013-11-14 12:55:00,65.2,65.22,65.19,65.22,19300.0,47.9344,47.9491,47.927,47.9491,19300.0
2013-11-14 13:00:00,65.22,65.28,65.22,65.27,30800.0,47.9491,47.9932,47.9491,47.9858,30800.0
2013-11-14 13:05:00,65.27,65.28,65.23,65.23,39700.0,47.9858,47.9932,47.9564,47.9564,39700.0
2013-11-14 13:10:00,65.23,65.23,65.19,65.21,22100.0,47.9564,47.9564,47.927,47.9417,22100.0
2013-11-14 13:15:00,65.22,65.31,65.21,65.28,32600.0,47.9491,48.0153,47.9417,47.9932,32600.0
2013-11-14 13:20:00,65.28,65.28,65.21,65.22,16400.0,47.9932,47.9932,47.9417,47.9491,16400.0
2013-11-14 13:25:00,65.22,65.26,65.22,65.26,18000.0,47.9491,47.9785,47.9491,47.9785,18000.0
2013-11-14 13:30:00,65.25,65.26,65.19,65.24,23500.0,47.9711,47.9785,47.927,47.9638,23500.0
2013-11-14 13:35:00,65.24,65.3,65.23,65.27,32200.0,47.9638,48.0079,47.9564,47.9858,32200.0
2013-11-14 13:40:00,65.27,65.39,65.26,65.28,97400.0,47.9858,48.0741,47.9785,47.9932,97400.0
2013-11-14 13:45:00,65.27,65.4,65.26,65.36,49500.0,47.9858,48.0814,47.9785,48.052,49500.0
2013-11-14 13:50:00,65.36,65.36,65.26,65.26,30500.0,48.052,48.052,47.9785,47.9785,30500.0
2013-11-14 13:55:00,65.26,65.3,65.24,65.25,42400.0,47.9785,48.0079,47.9638,47.9711,42400.0
2013-11-14 14:00:00,65.26,65.28,65.19,65.28,55500.0,47.9785,47.9932,47.927,47.9932,55500.0
2013-11-14 14:05:00,65.28,65.3,65.22,65.22,33900.0,47.9932,48.0079,47.9491,47.9491,33900.0
2013-11-14 14:10:00,65.22,65.25,65.2,65.22,21200.0,47.9491,47.9711,47.9344,47.9491,21200.0
2013-11-14 14:15:00,65.22,65.27,65.22,65.27,27200.0,47.9491,47.9858,47.9491,47.9858,27200.0
2013-11-14 14:20:00,65.26,65.33,65.26,65.3,28500.0,47.9785,48.03,47.9785,48.0079,28500.0
2013-11-14 14:25:00,65.31,65.35,65.3,65.32,40700.0,48.0153,48.0447,48.0079,48.0226,40700.0
2013-11-14 14:30:00,65.31,65.4,65.3,65.3,69100.0,48.0153,48.0814,48.0079,48.0079,69100.0
2013-11-14 14:35:00,65.29,65.32,65.27,65.32,32500.0,48.0006,48.0226,47.9858,48.0226,32500.0
2013-11-14 14:40:00,65.33,65.36,65.33,65.33,38000.0,48.03,48.052,48.03,48.03,38000.0
2013-11-14 14:45:00,65.33,65.33,65.28,65.29,31600.0,48.03,48.03,47.9932,48.0006,31600.0
2013-11-14 14:50:00,65.3,65.3,65.24,65.27,42200.0,48.0079,48.0079,47.9638,47.9858,42200.0
2013-11-14 14:55:00,65.28,65.3,65.27,65.28,46800.0,47.9932,48.0079,47.9858,47.9932,46800.0
2013-11-14 15:00:00,65.29,65.31,65.25,65.29,39100.0,48.0006,48.0153,47.9711,48.0006,39100.0
2013-11-14 15:05:00,65.28,65.31,65.27,65.31,56200.0,47.9932,48.0153,47.9858,48.0153,56200.0
2013-11-14 15:10:00,65.31,65.36,65.29,65.33,59900.0,48.0153,48.052,48.0006,48.03,59900.0
2013-11-14 15:15:00,65.32,65.36,65.31,65.35,63600.0,48.0226,48.052,48.0153,48.0447,63600.0
2013-11-14 15:20:00,65.34,65.35,65.33,65.34,42400.0,48.0373,48.0447,48.03,48.0373,42400.0
2013-11-14 15:25:00,65.34,65.38,65.31,65.37,74700.0,48.0373,48.0667,48.0153,48.0594,74700.0
2013-11-14 15:30:00,65.38,65.41,65.35,65.41,84300.0,48.0667,48.0888,48.0447,48.0888,84300.0
2013-11-14 15:35:00,65.4,65.4,65.33,65.37,81300.0,48.0814,48.0814,48.03,48.0594,81300.0
2013-11-14 15:40:00,65.36,65.42,65.34,65.4,86400.0,48.052,48.0961,48.0373,48.0814,86400.0
2013-11-14 15:45:00,65.4,65.4,65.28,65.28,113500.0,48.0814,48.0814,47.9932,47.9932,113500.0
2013-11-14 15:50:00,65.28,65.29,65.23,65.25,176100.0,47.9932,48.0006,47.9564,47.9711,176100.0
2013-11-14 15:55:00,65.24,65.34,65.24,65.28,200500.0,47.9638,48.0373,47.9638,47.9932,200500.0
2013-11-15 09:30:00,65.11,65.44,65.04,65.38,525600.0,47.8682,48.1108,47.8168,48.0667,525600.0
2013-11-15 09:35:00,65.36,65.56,65.29,65.52,130400.0,48.052,48.1991,48.0006,48.1696,130400.0
2013-11-15 09:40:00,65.52,65.58,65.48,65.49,37400.0,48.1696,48.2138,48.1402,48.1476,37400.0
2013-11-15 09:45:00,65.48,65.7,65.48,65.64,60500.0,48.1402,48.302,48.1402,48.2579,60500.0
2013-11-15 09:50:00,65.64,65.64,65.44,65.44,43800.0,48.2579,48.2579,48.1108,48.1108,43800.0
2013-11-15 09:55:00,65.44,65.44,65.25,65.28,46300.0,48.1108,48.1108,47.9711,47.9932,46300.0
2013-11-15 10:00:00,65.29,65.36,65.27,65.35,60900.0,48.0006,48.052,47.9858,48.0447,60900.0
2013-11-15 10:05:00,65.35,65.43,65.35,65.41,71400.0,48.0447,48.1035,48.0447,48.0888,71400.0
2013-11-15 10:10:00,65.41,65.49,65.39,65.47,44200.0,48.0888,48.1476,48.0741,48.1329,44200.0
2013-11-15 10:15:00,65.47,65.47,65.39,65.41,42600.0,48.1329,48.1329,48.0741,48.0888,42600.0
2013-11-15 10:20:00,65.41,65.47,65.39,65.42,47800.0,48.0888,48.1329,48.0741,48.0961,47800.0
2013-11-15 10:25:00,65.41,65.48,65.41,65.42,28600.0,48.0888,48.1402,48.0888,48.0961,28600.0
2013-11-15 10:30:00,65.41,65.43,65.31,65.31,56700.0,48.0888,48.1035,48.0153,48.0153,56700.0
2013-11-15 10:35:00,65.29,65.39,65.27,65.39,35500.0,48.0006,48.0741,47.9858,48.0741,35500.0
2013-11-15 10:40:00,65.39,65.44,65.37,65.44,38600.0,48.0741,48.1108,48.0594,48.1108,38600.0
2013-11-15 10:45:00,65.44,65.51,65.42,65.5,25300.0,48.1108,48.1623,48.0961,48.1549,25300.0
2013-11-15 10:50:00,65.5,65.52,65.46,65.46,40600.0,48.1549,48.1696,48.1255,48.1255,40600.0
2013-11-15 10:55:00,65.47,65.48,65.43,65.45,19300.0,48.1329,48.1402,48.1035,48.1182,19300.0
2013-11-15 11:00:00,65.44,65.48,65.44,65.48,44800.0,48.1108,48.1402,48.1108,48.1402,44800.0
2013-11-15 11:05:00,65.47,65.47,65.42,65.45,27300.0,48.1329,48.1329,48.0961,48.1182,27300.0
2013-11-15 11:10:00,65.46,65.49,65.45,65.49,24100.0,48.1255,48.1476,48.1182,48.1476,24100.0
2013-11-15 11:15:00,65.49,65.49,65.45,65.45,20300.0,48.1476,48.1476,48.1182,48.1182,20300.0
2013-11-15 11:20:00,65.45,65.5,65.45,65.47,17900.0,48.1182,48.1549,48.1182,48.1329,17900.0
2013-11-15 11:25:00,65.47,65.52,65.46,65.48,24600.0,48.1329,48.1696,48.1255,48.1402,24600.0
2013-11-15 11:30:00,65.47,65.47,65.43,65.44,16700.0,48.1329,48.1329,48.1035,48.1108,16700.0
2013-11-15 11:35:00,65.45,65.48,65.43,65.44,19700.0,48.1182,48.1402,48.1035,48.1108,19700.0
2013-11-15 11:40:00,65.44,65.46,65.41,65.43,24700.0,48.1108,48.1255,48.0888,48.1035,24700.0
2013-11-15 11:45:00,65.43,65.43,65.31,65.31,28500.0,48.1035,48.1035,48.0153,48.0153,28500.0
2013-11-15 11:50:00,65.32,65.32,65.22,65.28,35700.0,48.0226,48.0226,47.9491,47.9932,35700.0
2013-11-15 11:55:00,65.27,65.3,65.26,65.29,23400.0,47.9858,48.0079,47.9785,48.0006,23400.0
2013-11-15 12:00:00,65.29,65.32,65.28,65.28,24800.0,48.0006,48.0226,47.9932,47.9932,24800.0
2013-11-15 12:05:00,65.29,65.29,65.25,65.26,13400.0,48.0006,48.0006,47.9711,47.9785,13400.0
2013-11-15 12:10:00,65.26,65.28,65.24,65.28,10500.0,47.9785,47.9932,47.9638,47.9932,10500.0
2013-11-15 12:15:00,65.27,65.3,65.26,65.29,12700.0,47.9858,48.0079,47.9785,48.0006,12700.0
2013-11-15 12:20:00,65.3,65.3,65.26,65.26,21200.0,48.0079,48.0079,47.9785,47.9785,21200.0
2013-11-15 12:25:00,65.26,65.27,65.25,65.27,12100.0,47.9785,47.9858,47.9711,47.9858,12100.0
2013-11-15 12:30:00,65.27,65.32,65.27,65.3,12200.0,47.9858,48.0226,47.9858,48.0079,12200.0
2013-11-15 12:35:00,65.3,65.35,65.29,65.34,24900.0,48.0079,48.0447,48.0006,48.0373,24900.0
2013-11-15 12:40:00,65.35,65.35,65.28,65.32,17300.0,48.0447,48.0447,47.9932,48.0226,17300.0
2013-11-15 12:45:00,65.32,65.33,65.31,65.32,14600.0,48.0226,48.03,48.0153,48.0226,14600.0
2013-11-15 12:50:00,65.32,65.35,65.3,65.33,24000.0,48.0226,48.0447,48.0079,48.03,24000.0
2013-11-15 12:55:00,65.32,65.33,65.3,65.31,19900.0,48.0226,48.03,48.0079,48.0153,19900.0
2013-11-15 13:00:00,65.31,65.37,65.3,65.36,19900.0,48.0153,48.0594,48.0079,48.052,19900.0
2013-11-15 13:05:00,65.36,65.38,65.34,65.35,15400.0,48.052,48.0667,48.0373,48.0447,15400.0
2013-11-15 13:10:00,65.35,65.39,65.34,65.37,30400.0,48.0447,48.0741,48.0373,48.0594,30400.0
2013-11-15 13:15:00,65.37,65.38,65.35,65.38,23200.0,48.0594,48.0667,48.0447,48.0667,23200.0
2013-11-15 13:20:00,65.38,65.43,65.38,65.43,32300.0,48.0667,48.1035,48.0667,48.1035,32300.0
2013-11-15 13:25:00,65.43,65.5,65.43,65.46,38400.0,48.1035,48.1549,48.1035,48.1255,38400.0
2013-11-15 13:30:00,65.46,65.49,65.44,65.48,21300.0,48.1255,48.1476,48.1108,48.1402,21300.0
2013-11-15 13:35:00,65.48,65.51,65.47,65.47,18500.0,48.1402,48.1623,48.1329,48.1329,18500.0
2013-11-15 13:40:00,65.47,65.51,65.46,65.51,12700.0,48.1329,48.1623,48.1255,48.1623,12700.0
2013-11-15 13:45:00,65.51,65.52,65.48,65.5,58400.0,48.1623,48.1696,48.1402,48.1549,58400.0
2013-11-15 13:50:00,65.5,65.51,65.46,65.5,29300.0,48.1549,48.1623,48.1255,48.1549,29300.0
2013-11-15 13:55:00,65.51,65.52,65.49,65.49,33900.0,48.1623,48.1696,48.1476,48.1476,33900.0
2013-11-15 14:00:00,65.49,65.49,65.45,65.48,26100.0,48.1476,48.1476,48.1182,48.1402,26100.0
2013-11-15 14:05:00,65.48,65.52,65.47,65.51,17400.0,48.1402,48.1696,48.1329,48.1623,17400.0
2013-11-15 14:10:00,65.52,65.53,65.48,65.53,37700.0,48.1696,48.177,48.1402,48.177,37700.0
2013-11-15 14:15:00,65.52,65.53,65.49,65.52,54700.0,48.1696,48.177,48.1476,48.1696,54700.0
2013-11-15 14:20:00,65.52,65.55,65.51,65.53,26400.0,48.1696,48.1917,48.1623,48.177,26400.0
2013-11-15 14:25:00,65.54,65.55,65.52,65.53,32900.0,48.1843,48.1917,48.1696,48.177,32900.0
2013-11-15 14:30:00,65.53,65.57,65.52,65.57,27300.0,48.177,48.2064,48.1696,48.2064,27300.0
2013-11-15 14:35:00,65.57,65.59,65.56,65.58,28200.0,48.2064,48.2211,48.1991,48.2138,28200.0
2013-11-15 14:40:00,65.58,65.6,65.57,65.58,26800.0,48.2138,48.2285,48.2064,48.2138,26800.0
2013-11-15 14:45:00,65.57,65.58,65.53,65.54,42600.0,48.2064,48.2138,48.177,48.1843,42600.0
2013-11-15 14:50:00,65.54,65.55,65.53,65.53,24900.0,48.1843,48.1917,48.177,48.177,24900.0
2013-11-15 14:55:00,65.52,65.56,65.5,65.52,23800.0,48.1696,48.1991,48.1549,48.1696,23800.0
2013-11-15 15:00:00,65.53,65.56,65.49,65.52,30600.0,48.177,48.1991,48.1476,48.1696,30600.0
2013-11-15 15:05:00,65.52,65.56,65.5,65.54,31100.0,48.1696,48.1991,48.1549,48.1843,31100.0
2013-11-15 15:10:00,65.54,65.56,65.51,65.53,28700.0,48.1843,48.1991,48.1623,48.177,28700.0
2013-11-15 15:15:00,65.53,65.58,65.52,65.57,32400.0,48.177,48.2138,48.1696,48.2064,32400.0
2013-11-15 15:20:00,65.57,65.59,65.56,65.57,23700.0,48.2064,48.2211,48.1991,48.2064,23700.0
2013-11-15 15:25:00,65.56,65.6,65.55,65.58,33500.0,48.1991,48.2285,48.1917,48.2138,33500.0
2013-11-15 15:30:00,65.58,65.58,65.53,65.56,27400.0,48.2138,48.2138,48.177,48.1991,27400.0
2013-11-15 15:35:00,65.55,65.56,65.5,65.5,41500.0,48.1917,48.1991,48.1549,48.1549,41500.0
2013-11-15 15:40:00,65.5,65.52,65.48,65.51,88700.0,48.1549,48.1696,48.1402,48.1623,88700.0
2013-11-15 15:45:00,65.51,65.55,65.5,65.5,98600.0,48.1623,48.1917,48.1549,48.1549,98600.0
2013-11-15 15:50:00,65.5,65.56,65.5,65.56,120200.0,48.1549,48.1991,48.1549,48.1991,120200.0
2013-11-15 15:55:00,65.56,65.6,65.55,65.6,209900.0,48.1991,48.2285,48.1917,48.2285,209900.0
2013-11-18 09:30:00,65.6,65.69,65.57,65.61,176600.0,48.2285,48.2946,48.2064,48.2358,176600.0
2013-11-18 09:35:00,65.61,65.65,65.52,65.55,65000.0,48.2358,48.2652,48.1696,48.1917,65000.0
2013-11-18 09:40:00,65.54,65.55,65.27,65.3,231900.0,48.1843,48.1917,47.9858,48.0079,231900.0
2013-11-18 09:45:00,65.29,65.48,65.27,65.41,43400.0,48.0006,48.1402,47.9858,48.0888,43400.0
2013-11-18 09:50:00,65.41,65.56,65.39,65.44,46900.0,48.0888,48.1991,48.0741,48.1108,46900.0
2013-11-18 09:55:00,65.43,65.43,65.27,65.27,49100.0,48.1035,48.1035,47.9858,47.9858,49100.0
2013-11-18 10:00:00,65.28,65.33,65.24,65.26,74900.0,47.9932,48.03,47.9638,47.9785,74900.0
2013-11-18 10:05:00,65.26,65.42,65.25,65.42,42000.0,47.9785,48.0961,47.9711,48.0961,42000.0
2013-11-18 10:10:00,65.42,65.44,65.39,65.44,37700.0,48.0961,48.1108,48.0741,48.1108,37700.0
2013-11-18 10:15:00,65.44,65.51,65.43,65.5,42400.0,48.1108,48.1623,48.1035,48.1549,42400.0
2013-11-18 10:20:00,65.49,65.55,65.48,65.48,38100.0,48.1476,48.1917,48.1402,48.1402,38100.0
2013-11-18 10:25:00,65.48,65.49,65.41,65.45,60800.0,48.1402,48.1476,48.0888,48.1182,60800.0
2013-11-18 10:30:00,65.44,65.44,65.32,65.34,43100.0,48.1108,48.1108,48.0226,48.0373,43100.0
2013-11-18 10:35:00,65.35,65.42,65.34,65.35,46500.0,48.0447,48.0961,48.0373,48.0447,46500.0
2013-11-18 10:40:00,65.34,65.35,65.31,65.34,32800.0,48.0373,48.0447,48.0153,48.0373,32800.0
2013-11-18 10:45:00,65.34,65.47,65.34,65.47,36000.0,48.0373,48.1329,48.0373,48.1329,36000.0
2013-11-18 10:50:00,65.48,65.49,65.44,65.47,46900.0,48.1402,48.1476,48.1108,48.1329,46900.0
2013-11-18 10:55:00,65.47,65.53,65.46,65.52,24500.0,48.1329,48.177,48.1255,48.1696,24500.0
2013-11-18 11:00:00,65.52,65.6,65.51,65.56,33100.0,48.1696,48.2285,48.1623,48.1991,33100.0
2013-11-18 11:05:00,65.56,65.6,65.56,65.59,34900.0,48.1991,48.2285,48.1991,48.2211,34900.0
2013-11-18 11:10:00,65.58,65.6,65.57,65.58,28300.0,48.2138,48.2285,48.2064,48.2138,28300.0
2013-11-18 11:15:00,65.59,65.59,65.56,65.58,25900.0,48.2211,48.2211,48.1991,48.2138,25900.0
2013-11-18 11:20:00,65.57,65.61,65.57,65.57,43000.0,48.2064,48.2358,48.2064,48.2064,43000.0
2013-11-18 11:25:00,65.58,65.58,65.53,65.53,33400.0,48.2138,48.2138,48.177,48.177,33400.0
2013-11-18 11:30:00,65.53,65.56,65.44,65.45,41700.0,48.177,48.1991,48.1108,48.1182,41700.0
2013-11-18 11:35:00,65.44,65.47,65.42,65.44,37500.0,48.1108,48.1329,48.0961,48.1108,37500.0
2013-11-18 11:40:00,65.43,65.47,65.41,65.44,29700.0,48.1035,48.1329,48.0888,48.1108,29700.0
2013-11-18 11:45:00,65.44,65.47,65.44,65.45,15000.0,48.1108,48.1329,48.1108,48.1182,15000.0
2013-11-18 11:50:00,65.46,65.47,65.43,65.43,33700.0,48.1255,48.1329,48.1035,48.1035,33700.0
2013-11-18 11:55:00,65.43,65.45,65.4,65.42,44700.0,48.1035,48.1182,48.0814,48.0961,44700.0
2013-11-18 12:00:00,65.43,65.44,65.41,65.42,23000.0,48.1035,48.1108,48.0888,48.0961,23000.0
2013-11-18 12:05:00,65.42,65.46,65.42,65.42,64600.0,48.0961,48.1255,48.0961,48.0961,64600.0
2013-11-18 12:10:00,65.42,65.45,65.38,65.44,45800.0,48.0961,48.1182,48.0667,48.1108,45800.0
2013-11-18 12:15:00,65.43,65.48,65.43,65.45,54000.0,48.1035,48.1402,48.1035,48.1182,54000.0
2013-11-18 12:20:00,65.45,65.5,65.45,65.49,38000.0,48.1182,48.1549,48.1182,48.1476,38000.0
2013-11-18 12:25:00,65.5,65.52,65.47,65.52,32300.0,48.1549,48.1696,48.1329,48.1696,32300.0
2013-11-18 12:30:00,65.51,65.51,65.47,65.5,29100.0,48.1623,48.1623,48.1329,48.1549,29100.0
2013-11-18 12:35:00,65.5,65.51,65.45,65.46,28400.0,48.1549,48.1623,48.1182,48.1255,28400.0
2013-11-18 12:40:00,65.46,65.46,65.39,65.4,14800.0,48.1255,48.1255,48.0741,48.0814,14800.0
2013-11-18 12:45:00,65.4,65.42,65.4,65.4,30500.0,48.0814,48.0961,48.0814,48.0814,30500.0
2013-11-18 12:50:00,65.4,65.42,65.38,65.4,17900.0,48.0814,48.0961,48.0667,48.0814,17900.0
2013-11-18 12:55:00,65.41,65.42,65.4,65.4,12900.0,48.0888,48.0961,48.0814,48.0814,12900.0
2013-11-18 13:00:00,65.4,65.45,65.4,65.45,20000.0,48.0814,48.1182,48.0814,48.1182,20000.0
2013-11-18 13:05:00,65.45,65.47,65.44,65.47,65000.0,48.1182,48.1329,48.1108,48.1329,65000.0
2013-11-18 13:10:00,65.48,65.53,65.48,65.5,30400.0,48.1402,48.177,48.1402,48.1549,30400.0
2013-11-18 13:15:00,65.51,65.51,65.45,65.48,46600.0,48.1623,48.1623,48.1182,48.1402,46600.0
2013-11-18 13:20:00,65.49,65.51,65.46,65.5,30000.0,48.1476,48.1623,48.1255,48.1549,30000.0
2013-11-18 13:25:00,65.51,65.54,65.5,65.54,13300.0,48.1623,48.1843,48.1549,48.1843,13300.0
2013-11-18 13:30:00,65.54,65.55,65.52,65.52,33100.0,48.1843,48.1917,48.1696,48.1696,33100.0
2013-11-18 13:35:00,65.53,65.58,65.52,65.58,30700.0,48.177,48.2138,48.1696,48.2138,30700.0
2013-11-18 13:40:00,65.58,65.59,65.55,65.56,27700.0,48.2138,48.2211,48.1917,48.1991,27700.0
2013-11-18 13:45:00,65.56,65.56,65.51,65.51,28700.0,48.1991,48.1991,48.1623,48.1623,28700.0
2013-11-18 13:50:00,65.51,65.52,65.49,65.5,25400.0,48.1623,48.1696,48.1476,48.1549,25400.0
2013-11-18 13:55:00,65.5,65.51,65.47,65.5,41700.0,48.1549,48.1623,48.1329,48.1549,41700.0
2013-11-18 14:00:00,65.5,65.53,65.49,65.53,27000.0,48.1549,48.177,48.1476,48.177,27000.0
2013-11-18 14:05:00,65.53,65.57,65.52,65.57,32300.0,48.177,48.2064,48.1696,48.2064,32300.0
2013-11-18 14:10:00,65.56,65.57,65.5,65.5,42100.0,48.1991,48.2064,48.1549,48.1549,42100.0
2013-11-18 14:15:00,65.5,65.51,65.49,65.49,17100.0,48.1549,48.1623,48.1476,48.1476,17100.0
2013-11-18 14:20:00,65.5,65.51,65.49,65.51,20500.0,48.1549,48.1623,48.1476,48.1623,20500.0
2013-11-18 14:25:00,65.51,65.61,65.5,65.6,138700.0,48.1623,48.2358,48.1549,48.2285,138700.0
2013-11-18 14:30:00,65.59,65.61,65.54,65.54,73800.0,48.2211,48.2358,48.1843,48.1843,73800.0
2013-11-18 14:35:00,65.53,65.53,65.46,65.51,36100.0,48.177,48.177,48.1255,48.1623,36100.0
2013-11-18 14:40:00,65.51,65.51,65.44,65.44,49400.0,48.1623,48.1623,48.1108,48.1108,49400.0
2013-11-18 14:45:00,65.45,65.51,65.44,65.49,89900.0,48.1182,48.1623,48.1108,48.1476,89900.0
2013-11-18 14:50:00,65.5,65.52,65.47,65.51,29100.0,48.1549,48.1696,48.1329,48.1623,29100.0
2013-11-18 14:55:00,65.51,65.54,65.5,65.54,20900.0,48.1623,48.1843,48.1549,48.1843,20900.0
2013-11-18 15:00:00,65.54,65.54,65.5,65.53,38400.0,48.1843,48.1843,48.1549,48.177,38400.0
2013-11-18 15:05:00,65.53,65.56,65.51,65.52,42100.0,48.177,48.1991,48.1623,48.1696,42100.0
2013-11-18 15:10:00,65.52,65.53,65.37,65.39,87800.0,48.1696,48.177,48.0594,48.0741,87800.0
2013-11-18 15:15:00,65.4,65.44,65.34,65.42,54900.0,48.0814,48.1108,48.0373,48.0961,54900.0
2013-11-18 15:20:00,65.42,65.42,65.35,65.35,49600.0,48.0961,48.0961,48.0447,48.0447,49600.0
2013-11-18 15:25:00,65.35,65.39,65.29,65.36,83300.0,48.0447,48.0741,48.0006,48.052,83300.0
2013-11-18 15:30:00,65.35,65.37,65.3,65.36,55100.0,48.0447,48.0594,48.0079,48.052,55100.0
2013-11-18 15:35:00,65.36,65.4,65.33,65.4,52700.0,48.052,48.0814,48.03,48.0814,52700.0
2013-11-18 15:40:00,65.4,65.46,65.39,65.44,73900.0,48.0814,48.1255,48.0741,48.1108,73900.0
2013-11-18 15:45:00,65.45,65.46,65.35,65.42,141700.0,48.1182,48.1255,48.0447,48.0961,141700.0
2013-11-18 15:50:00,65.42,65.43,65.3,65.31,110300.0,48.0961,48.1035,48.0079,48.0153,110300.0
2013-11-18 15:55:00,65.3,65.45,65.28,65.45,227500.0,48.0079,48.1182,47.9932,48.1182,227500.0
2013-11-19 09:30:00,65.54,65.75,65.51,65.65,140500.0,48.1843,48.3387,48.1623,48.2652,140500.0
2013-11-19 09:35:00,65.65,65.66,65.51,65.57,90900.0,48.2652,48.2726,48.1623,48.2064,90900.0
2013-11-19 09:40:00,65.55,65.57,65.34,65.39,129000.0,48.1917,48.2064,48.0373,48.0741,129000.0
2013-11-19 09:45:00,65.4,65.45,65.34,65.35,51500.0,48.0814,48.1182,48.0373,48.0447,51500.0
2013-11-19 09:50:00,65.36,65.58,65.36,65.58,56800.0,48.052,48.2138,48.052,48.2138,56800.0
2013-11-19 09:55:00,65.58,65.63,65.52,65.61,113400.0,48.2138,48.2505,48.1696,48.2358,113400.0
2013-11-19 10:00:00,65.62,65.66,65.59,65.61,43100.0,48.2432,48.2726,48.2211,48.2358,43100.0
2013-11-19 10:05:00,65.61,65.62,65.57,65.57,39600.0,48.2358,48.2432,48.2064,48.2064,39600.0
2013-11-19 10:10:00,65.57,65.58,65.5,65.5,41900.0,48.2064,48.2138,48.1549,48.1549,41900.0
2013-11-19 10:15:00,65.49,65.58,65.49,65.54,45400.0,48.1476,48.2138,48.1476,48.1843,45400.0
2013-11-19 10:20:00,65.54,65.57,65.51,65.52,26900.0,48.1843,48.2064,48.1623,48.1696,26900.0
2013-11-19 10:25:00,65.51,65.51,65.47,65.47,38900.0,48.1623,48.1623,48.1329,48.1329,38900.0
2013-11-19 10:30:00,65.47,65.51,65.47,65.5,30700.0,48.1329,48.1623,48.1329,48.1549,30700.0
2013-11-19 10:35:00,65.5,65.67,65.49,65.64,80500.0,48.1549,48.2799,48.1476,48.2579,80500.0
2013-11-19 10:40:00,65.65,65.72,65.64,65.69,63700.0,48.2652,48.3167,48.2579,48.2946,63700.0
2013-11-19 10:45:00,65.68,65.71,65.56,65.56,50700.0,48.2873,48.3093,48.1991,48.1991,50700.0
2013-11-19 10:50:00,65.56,65.65,65.55,65.64,46100.0,48.1991,48.2652,48.1917,48.2579,46100.0
2013-11-19 10:55:00,65.64,65.73,65.64,65.66,42700.0,48.2579,48.324,48.2579,48.2726,42700.0
2013-11-19 11:00:00,65.66,65.68,65.59,65.65,64900.0,48.2726,48.2873,48.2211,48.2652,64900.0
2013-11-19 11:05:00,65.64,65.64,65.56,65.58,54100.0,48.2579,48.2579,48.1991,48.2138,54100.0
2013-11-19 11:10:00,65.56,65.58,65.46,65.47,34900.0,48.1991,48.2138,48.1255,48.1329,34900.0
2013-11-19 11:15:00,65.46,65.52,65.45,65.5,34300.0,48.1255,48.1696,48.1182,48.1549,34300.0
2013-11-19 11:20:00,65.5,65.55,65.48,65.51,45200.0,48.1549,48.1917,48.1402,48.1623,45200.0
2013-11-19 11:25:00,65.5,65.55,65.5,65.52,28200.0,48.1549,48.1917,48.1549,48.1696,28200.0
2013-11-19 11:30:00,65.52,65.61,65.51,65.57,34000.0,48.1696,48.2358,48.1623,48.2064,34000.0
2013-11-19 11:35:00,65.57,65.58,65.51,65.51,19600.0,48.2064,48.2138,48.1623,48.1623,19600.0
2013-11-19 11:40:00,65.51,65.51,65.45,65.47,32500.0,48.1623,48.1623,48.1182,48.1329,32500.0
2013-11-19 11:45:00,65.46,65.52,65.45,65.48,31100.0,48.1255,48.1696,48.1182,48.1402,31100.0
2013-11-19 11:50:00,65.48,65.54,65.48,65.54,23000.0,48.1402,48.1843,48.1402,48.1843,23000.0
2013-11-19 11:55:00,65.53,65.57,65.51,65.56,33800.0,48.177,48.2064,48.1623,48.1991,33800.0
2013-11-19 12:00:00,65.55,65.56,65.44,65.48,28000.0,48.1917,48.1991,48.1108,48.1402,28000.0
2013-11-19 12:05:00,65.48,65.58,65.48,65.53,46000.0,48.1402,48.2138,48.1402,48.177,46000.0
2013-11-19 12:10:00,65.52,65.53,65.47,65.52,21900.0,48.1696,48.177,48.1329,48.1696,21900.0
2013-11-19 12:15:00,65.52,65.53,65.49,65.49,19300.0,48.1696,48.177,48.1476,48.1476,19300.0
2013-11-19 12:20:00,65.48,65.56,65.45,65.54,27200.0,48.1402,48.1991,48.1182,48.1843,27200.0
2013-11-19 12:25:00,65.53,65.55,65.51,65.54,19600.0,48.177,48.1917,48.1623,48.1843,19600.0
2013-11-19 12:30:00,65.54,65.56,65.51,65.56,22800.0,48.1843,48.1991,48.1623,48.1991,22800.0
2013-11-19 12:35:00,65.56,65.57,65.51,65.51,41700.0,48.1991,48.2064,48.1623,48.1623,41700.0
2013-11-19 12:40:00,65.51,65.52,65.47,65.48,20400.0,48.1623,48.1696,48.1329,48.1402,20400.0
2013-11-19 12:45:00,65.48,65.53,65.48,65.52,15500.0,48.1402,48.177,48.1402,48.1696,15500.0
2013-11-19 12:50:00,65.52,65.54,65.5,65.52,70200.0,48.1696,48.1843,48.1549,48.1696,70200.0
2013-11-19 12:55:00,65.51,65.52,65.43,65.44,13700.0,48.1623,48.1696,48.1035,48.1108,13700.0
2013-11-19 13:00:00,65.44,65.47,65.43,65.46,22100.0,48.1108,48.1329,48.1035,48.1255,22100.0
2013-11-19 13:05:00,65.45,65.45,65.38,65.41,25500.0,48.1182,48.1182,48.0667,48.0888,25500.0
2013-11-19 13:10:00,65.41,65.41,65.35,65.35,20000.0,48.0888,48.0888,48.0447,48.0447,20000.0
2013-11-19 13:15:00,65.35,65.4,65.34,65.38,19400.0,48.0447,48.0814,48.0373,48.0667,19400.0
2013-11-19 13:20:00,65.38,65.39,65.27,65.27,25400.0,48.0667,48.0741,47.9858,47.9858,25400.0
2013-11-19 13:25:00,65.28,65.32,65.24,65.24,28400.0,47.9932,48.0226,47.9638,47.9638,28400.0
2013-11-19 13:30:00,65.23,65.31,65.21,65.25,43600.0,47.9564,48.0153,47.9417,47.9711,43600.0
2013-11-19 13:35:00,65.24,65.26,65.19,65.19,54900.0,47.9638,47.9785,47.927,47.927,54900.0
2013-11-19 13:40:00,65.2,65.31,65.18,65.28,19300.0,47.9344,48.0153,47.9197,47.9932,19300.0
2013-11-19 13:45:00,65.28,65.28,65.19,65.21,24600.0,47.9932,47.9932,47.927,47.9417,24600.0
2013-11-19 13:50:00,65.21,65.27,65.2,65.27,54000.0,47.9417,47.9858,47.9344,47.9858,54000.0
2013-11-19 13:55:00,65.27,65.28,65.2,65.22,31900.0,47.9858,47.9932,47.9344,47.9491,31900.0
2013-11-19 14:00:00,65.22,65.31,65.21,65.29,44600.0,47.9491,48.0153,47.9417,48.0006,44600.0
2013-11-19 14:05:00,65.29,65.35,65.2,65.2,54700.0,48.0006,48.0447,47.9344,47.9344,54700.0
2013-11-19 14:10:00,65.19,65.28,65.18,65.27,28100.0,47.927,47.9932,47.9197,47.9858,28100.0
2013-11-19 14:15:00,65.27,65.35,65.25,65.34,34500.0,47.9858,48.0447,47.9711,48.0373,34500.0
2013-11-19 14:20:00,65.34,65.34,65.24,65.24,32000.0,48.0373,48.0373,47.9638,47.9638,32000.0
2013-11-19 14:25:00,65.23,65.23,65.16,65.19,30400.0,47.9564,47.9564,47.905,47.927,30400.0
2013-11-19 14:30:00,65.19,65.31,65.19,65.31,47500.0,47.927,48.0153,47.927,48.0153,47500.0
2013-11-19 14:35:00,65.32,65.41,65.31,65.38,55900.0,48.0226,48.0888,48.0153,48.0667,55900.0
2013-11-19 14:40:00,65.38,65.4,65.35,65.35,43600.0,48.0667,48.0814,48.0447,48.0447,43600.0
2013-11-19 14:45:00,65.35,65.39,65.32,65.32,39800.0,48.0447,48.0741,48.0226,48.0226,39800.0
2013-11-19 14:50:00,65.32,65.32,65.27,65.3,28200.0,48.0226,48.0226,47.9858,48.0079,28200.0
2013-11-19 14:55:00,65.3,65.3,65.27,65.29,26100.0,48.0079,48.0079,47.9858,48.0006,26100.0
2013-11-19 15:00:00,65.28,65.39,65.28,65.35,64800.0,47.9932,48.0741,47.9932,48.0447,64800.0
2013-11-19 15:05:00,65.35,65.38,65.33,65.34,44500.0,48.0447,48.0667,48.03,48.0373,44500.0
2013-11-19 15:10:00,65.34,65.34,65.3,65.32,82100.0,48.0373,48.0373,48.0079,48.0226,82100.0
2013-11-19 15:15:00,65.33,65.44,65.33,65.42,50000.0,48.03,48.1108,48.03,48.0961,50000.0
2013-11-19 15:20:00,65.42,65.42,65.33,65.34,39600.0,48.0961,48.0961,48.03,48.0373,39600.0
2013-11-19 15:25:00,65.34,65.36,65.34,65.34,39500.0,48.0373,48.052,48.0373,48.0373,39500.0
2013-11-19 15:30:00,65.35,65.36,65.28,65.28,83200.0,48.0447,48.052,47.9932,47.9932,83200.0
2013-11-19 15:35:00,65.28,65.29,65.25,65.25,69100.0,47.9932,48.0006,47.9711,47.9711,69100.0
2013-11-19 15:40:00,65.26,65.29,65.22,65.27,84500.0,47.9785,48.0006,47.9491,47.9858,84500.0
2013-11-19 15:45:00,65.27,65.29,65.22,65.26,91400.0,47.9858,48.0006,47.9491,47.9785,91400.0
2013-11-19 15:50:00,65.27,65.3,65.23,65.23,64900.0,47.9858,48.0079,47.9564,47.9564,64900.0
2013-11-19 15:55:00,65.23,65.25,65.19,65.21,184800.0,47.9564,47.9711,47.927,47.9417,184800.0
2013-11-20 09:30:00,65.34,65.43,65.18,65.35,83100.0,48.0373,48.1035,47.9197,48.0447,83100.0
2013-11-20 09:35:00,65.35,65.36,65.15,65.15,34200.0,48.0447,48.052,47.8976,47.8976,34200.0
2013-11-20 09:40:00,65.17,65.32,65.15,65.31,61700.0,47.9123,48.0226,47.8976,48.0153,61700.0
2013-11-20 09:45:00,65.3,65.4,65.26,65.33,69100.0,48.0079,48.0814,47.9785,48.03,69100.0
2013-11-20 09:50:00,65.33,65.41,65.3,65.32,97700.0,48.03,48.0888,48.0079,48.0226,97700.0
2013-11-20 09:55:00,65.32,65.45,65.3,65.42,62200.0,48.0226,48.1182,48.0079,48.0961,62200.0
2013-11-20 10:00:00,65.42,65.47,65.3,65.37,62100.0,48.0961,48.1329,48.0079,48.0594,62100.0
2013-11-20 10:05:00,65.36,65.37,65.21,65.22,55200.0,48.052,48.0594,47.9417,47.9491,55200.0
2013-11-20 10:10:00,65.22,65.3,65.21,65.29,48300.0,47.9491,48.0079,47.9417,48.0006,48300.0
2013-11-20 10:15:00,65.29,65.33,65.25,65.25,48000.0,48.0006,48.03,47.9711,47.9711,48000.0
2013-11-20 10:20:00,65.25,65.5,65.25,65.44,45700.0,47.9711,48.1549,47.9711,48.1108,45700.0
2013-11-20 10:25:00,65.44,65.49,65.31,65.35,38500.0,48.1108,48.1476,48.0153,48.0447,38500.0
2013-11-20 10:30:00,65.36,65.45,65.31,65.32,57700.0,48.052,48.1182,48.0153,48.0226,57700.0
2013-11-20 10:35:00,65.3,65.34,65.23,65.32,51000.0,48.0079,48.0373,47.9564,48.0226,51000.0
2013-11-20 10:40:00,65.32,65.38,65.29,65.37,33700.0,48.0226,48.0667,48.0006,48.0594,33700.0
2013-11-20 10:45:00,65.37,65.43,65.37,65.42,46800.0,48.0594,48.1035,48.0594,48.0961,46800.0
2013-11-20 10:50:00,65.41,65.44,65.36,65.44,29600.0,48.0888,48.1108,48.052,48.1108,29600.0
2013-11-20 10:55:00,65.44,65.5,65.42,65.5,22000.0,48.1108,48.1549,48.0961,48.1549,22000.0
2013-11-20 11:00:00,65.5,65.51,65.4,65.45,36700.0,48.1549,48.1623,48.0814,48.1182,36700.0
2013-11-20 11:05:00,65.45,65.56,65.45,65.53,33700.0,48.1182,48.1991,48.1182,48.177,33700.0
2013-11-20 11:10:00,65.52,65.54,65.47,65.54,42200.0,48.1696,48.1843,48.1329,48.1843,42200.0
2013-11-20 11:15:00,65.55,65.55,65.44,65.49,25300.0,48.1917,48.1917,48.1108,48.1476,25300.0
2013-11-20 11:20:00,65.5,65.51,65.43,65.45,22700.0,48.1549,48.1623,48.1035,48.1182,22700.0
2013-11-20 11:25:00,65.44,65.52,65.44,65.5,22000.0,48.1108,48.1696,48.1108,48.1549,22000.0
2013-11-20 11:30:00,65.5,65.5,65.41,65.45,22900.0,48.1549,48.1549,48.0888,48.1182,22900.0
2013-11-20 11:35:00,65.45,65.5,65.44,65.44,13800.0,48.1182,48.1549,48.1108,48.1108,13800.0
2013-11-20 11:40:00,65.45,65.48,65.44,65.47,45600.0,48.1182,48.1402,48.1108,48.1329,45600.0
2013-11-20 11:45:00,65.47,65.53,65.47,65.52,22900.0,48.1329,48.177,48.1329,48.1696,22900.0
2013-11-20 11:50:00,65.52,65.58,65.52,65.58,17100.0,48.1696,48.2138,48.1696,48.2138,17100.0
2013-11-20 11:55:00,65.57,65.58,65.52,65.55,67600.0,48.2064,48.2138,48.1696,48.1917,67600.0
2013-11-20 12:00:00,65.55,65.62,65.53,65.55,28100.0,48.1917,48.2432,48.177,48.1917,28100.0
2013-11-20 12:05:00,65.54,65.55,65.5,65.52,12100.0,48.1843,48.1917,48.1549,48.1696,12100.0
2013-11-20 12:10:00,65.52,65.54,65.51,65.54,12400.0,48.1696,48.1843,48.1623,48.1843,12400.0
2013-11-20 12:15:00,65.54,65.59,65.54,65.58,21100.0,48.1843,48.2211,48.1843,48.2138,21100.0
2013-11-20 12:20:00,65.57,65.57,65.52,65.54,17100.0,48.2064,48.2064,48.1696,48.1843,17100.0
2013-11-20 12:25:00,65.53,65.53,65.51,65.52,17700.0,48.177,48.177,48.1623,48.1696,17700.0
2013-11-20 12:30:00,65.52,65.56,65.51,65.54,34700.0,48.1696,48.1991,48.1623,48.1843,34700.0
2013-11-20 12:35:00,65.55,65.59,65.55,65.57,16800.0,48.1917,48.2211,48.1917,48.2064,16800.0
2013-11-20 12:40:00,65.57,65.57,65.51,65.53,19200.0,48.2064,48.2064,48.1623,48.177,19200.0
2013-11-20 12:45:00,65.53,65.57,65.52,65.57,27200.0,48.177,48.2064,48.1696,48.2064,27200.0
2013-11-20 12:50:00,65.56,65.57,65.55,65.55,13700.0,48.1991,48.2064,48.1917,48.1917,13700.0
2013-11-20 12:55:00,65.54,65.62,65.54,65.61,29400.0,48.1843,48.2432,48.1843,48.2358,29400.0
2013-11-20 13:00:00,65.61,65.67,65.61,65.66,20800.0,48.2358,48.2799,48.2358,48.2726,20800.0
2013-11-20 13:05:00,65.67,65.7,65.67,65.67,18000.0,48.2799,48.302,48.2799,48.2799,18000.0
2013-11-20 13:10:00,65.67,65.68,65.65,65.68,28800.0,48.2799,48.2873,48.2652,48.2873,28800.0
2013-11-20 13:15:00,65.68,65.68,65.63,65.64,12400.0,48.2873,48.2873,48.2505,48.2579,12400.0
2013-11-20 13:20:00,65.64,65.64,65.52,65.56,43200.0,48.2579,48.2579,48.1696,48.1991,43200.0
2013-11-20 13:25:00,65.57,65.62,65.56,65.62,32500.0,48.2064,48.2432,48.1991,48.2432,32500.0
2013-11-20 13:30:00,65.61,65.69,65.61,65.62,36700.0,48.2358,48.2946,48.2358,48.2432,36700.0
2013-11-20 13:35:00,65.62,65.64,65.62,65.63,16000.0,48.2432,48.2579,48.2432,48.2505,16000.0
2013-11-20 13:40:00,65.63,65.65,65.62,65.64,11900.0,48.2505,48.2652,48.2432,48.2579,11900.0
2013-11-20 13:45:00,65.64,65.64,65.62,65.63,23700.0,48.2579,48.2579,48.2432,48.2505,23700.0
2013-11-20 13:50:00,65.64,65.7,65.63,65.69,20100.0,48.2579,48.302,48.2505,48.2946,20100.0
2013-11-20 13:55:00,65.69,65.7,65.66,65.67,18800.0,48.2946,48.302,48.2726,48.2799,18800.0
2013-11-20 14:00:00,65.66,65.73,65.52,65.68,150100.0,48.2726,48.324,48.1696,48.2873,150100.0
2013-11-20 14:05:00,65.67,65.69,65.6,65.63,65700.0,48.2799,48.2946,48.2285,48.2505,65700.0
2013-11-20 14:10:00,65.62,65.64,65.45,65.47,67200.0,48.2432,48.2579,48.1182,48.1329,67200.0
2013-11-20 14:15:00,65.45,65.57,65.45,65.57,53400.0,48.1182,48.2064,48.1182,48.2064,53400.0
2013-11-20 14:20:00,65.57,65.58,65.44,65.55,36800.0,48.2064,48.2138,48.1108,48.1917,36800.0
2013-11-20 14:25:00,65.55,65.56,65.5,65.54,21800.0,48.1917,48.1991,48.1549,48.1843,21800.0
2013-11-20 14:30:00,65.54,65.55,65.44,65.45,51300.0,48.1843,48.1917,48.1108,48.1182,51300.0
2013-11-20 14:35:00,65.45,65.45,65.37,65.38,74300.0,48.1182,48.1182,48.0594,48.0667,74300.0
2013-11-20 14:40:00,65.38,65.38,65.29,65.36,35900.0,48.0667,48.0667,48.0006,48.052,35900.0
2013-11-20 14:45:00,65.36,65.43,65.33,65.43,33900.0,48.052,48.1035,48.03,48.1035,33900.0
2013-11-20 14:50:00,65.42,65.43,65.39,65.41,43300.0,48.0961,48.1035,48.0741,48.0888,43300.0
2013-11-20 14:55:00,65.41,65.45,65.39,65.44,65300.0,48.0888,48.1182,48.0741,48.1108,65300.0
2013-11-20 15:00:00,65.44,65.44,65.36,65.37,61200.0,48.1108,48.1108,48.052,48.0594,61200.0
2013-11-20 15:05:00,65.37,65.41,65.34,65.35,58200.0,48.0594,48.0888,48.0373,48.0447,58200.0
2013-11-20 15:10:00,65.34,65.39,65.33,65.36,47800.0,48.0373,48.0741,48.03,48.052,47800.0
2013-11-20 15:15:00,65.37,65.41,65.36,65.38,39800.0,48.0594,48.0888,48.052,48.0667,39800.0
2013-11-20 15:20:00,65.38,65.45,65.34,65.4,38400.0,48.0667,48.1182,48.0373,48.0814,38400.0
2013-11-20 15:25:00,65.41,65.44,65.37,65.42,34100.0,48.0888,48.1108,48.0594,48.0961,34100.0
2013-11-20 15:30:00,65.42,65.42,65.31,65.31,42500.0,48.0961,48.0961,48.0153,48.0153,42500.0
2013-11-20 15:35:00,65.32,65.4,65.31,65.4,47700.0,48.0226,48.0814,48.0153,48.0814,47700.0
2013-11-20 15:40:00,65.4,65.48,65.37,65.42,79900.0,48.0814,48.1402,48.0594,48.0961,79900.0
2013-11-20 15:45:00,65.41,65.48,65.39,65.47,110300.0,48.0888,48.1402,48.0741,48.1329,110300.0
2013-11-20 15:50:00,65.46,65.46,65.38,65.38,75100.0,48.1255,48.1255,48.0667,48.0667,75100.0
2013-11-20 15:55:00,65.39,65.5,65.38,65.44,158100.0,48.0741,48.1549,48.0667,48.1108,158100.0
2013-11-21 09:30:00,65.43,65.75,65.4,65.7,106500.0,48.1035,48.3387,48.0814,48.302,106500.0
2013-11-21 09:35:00,65.7,65.87,65.61,65.61,72500.0,48.302,48.427,48.2358,48.2358,72500.0
2013-11-21 09:40:00,65.61,65.88,65.59,65.83,153200.0,48.2358,48.4343,48.2211,48.3976,153200.0
2013-11-21 09:45:00,65.82,65.93,65.81,65.91,47300.0,48.3902,48.4711,48.3828,48.4564,47300.0
2013-11-21 09:50:00,65.91,65.94,65.9,65.9,33100.0,48.4564,48.4784,48.449,48.449,33100.0
2013-11-21 09:55:00,65.91,66.0,65.87,65.94,46600.0,48.4564,48.5225,48.427,48.4784,46600.0
2013-11-21 10:00:00,65.94,65.97,65.82,65.82,38200.0,48.4784,48.5005,48.3902,48.3902,38200.0
2013-11-21 10:05:00,65.82,65.86,65.81,65.85,16300.0,48.3902,48.4196,48.3828,48.4123,16300.0
2013-11-21 10:10:00,65.85,65.94,65.85,65.9,31700.0,48.4123,48.4784,48.4123,48.449,31700.0
2013-11-21 10:15:00,65.9,66.03,65.9,66.03,95000.0,48.449,48.5446,48.449,48.5446,95000.0
2013-11-21 10:20:00,66.02,66.08,66.01,66.07,29700.0,48.5372,48.5814,48.5299,48.574,29700.0
2013-11-21 10:25:00,66.07,66.11,66.02,66.03,46400.0,48.574,48.6034,48.5372,48.5446,46400.0
2013-11-21 10:30:00,66.03,66.05,66.01,66.05,23800.0,48.5446,48.5593,48.5299,48.5593,23800.0
2013-11-21 10:35:00,66.05,66.08,66.04,66.05,19100.0,48.5593,48.5814,48.5519,48.5593,19100.0
2013-11-21 10:40:00,66.05,66.09,66.03,66.07,28300.0,48.5593,48.5887,48.5446,48.574,28300.0
2013-11-21 10:45:00,66.06,66.1,66.04,66.04,32200.0,48.5666,48.5961,48.5519,48.5519,32200.0
2013-11-21 10:50:00,66.03,66.08,65.99,65.99,29100.0,48.5446,48.5814,48.5152,48.5152,29100.0
2013-11-21 10:55:00,65.99,66.09,65.97,66.05,47200.0,48.5152,48.5887,48.5005,48.5593,47200.0
2013-11-21 11:00:00,66.05,66.09,66.03,66.05,40700.0,48.5593,48.5887,48.5446,48.5593,40700.0
2013-11-21 11:05:00,66.05,66.07,66.0,66.06,27400.0,48.5593,48.574,48.5225,48.5666,27400.0
2013-11-21 11:10:00,66.06,66.07,66.01,66.03,26200.0,48.5666,48.574,48.5299,48.5446,26200.0
2013-11-21 11:15:00,66.03,66.06,66.02,66.04,21500.0,48.5446,48.5666,48.5372,48.5519,21500.0
2013-11-21 11:20:00,66.05,66.07,66.01,66.02,38800.0,48.5593,48.574,48.5299,48.5372,38800.0
2013-11-21 11:25:00,66.02,66.08,66.0,66.02,24600.0,48.5372,48.5814,48.5225,48.5372,24600.0
2013-11-21 11:30:00,66.02,66.03,65.97,65.97,40000.0,48.5372,48.5446,48.5005,48.5005,40000.0
2013-11-21 11:35:00,65.97,66.05,65.94,66.05,42300.0,48.5005,48.5593,48.4784,48.5593,42300.0
2013-11-21 11:40:00,66.05,66.05,65.98,66.0,46900.0,48.5593,48.5593,48.5078,48.5225,46900.0
2013-11-21 11:45:00,66.01,66.02,65.98,66.01,19000.0,48.5299,48.5372,48.5078,48.5299,19000.0
2013-11-21 11:50:00,66.02,66.03,65.96,66.01,19800.0,48.5372,48.5446,48.4931,48.5299,19800.0
2013-11-21 11:55:00,66.01,66.03,65.99,66.02,30100.0,48.5299,48.5446,48.5152,48.5372,30100.0
2013-11-21 12:00:00,66.03,66.03,65.96,66.0,29100.0,48.5446,48.5446,48.4931,48.5225,29100.0
2013-11-21 12:05:00,66.0,66.01,65.95,65.96,14300.0,48.5225,48.5299,48.4858,48.4931,14300.0
2013-11-21 12:10:00,65.98,65.99,65.92,65.98,30800.0,48.5078,48.5152,48.4637,48.5078,30800.0
2013-11-21 12:15:00,65.98,66.02,65.97,65.99,56800.0,48.5078,48.5372,48.5005,48.5152,56800.0
2013-11-21 12:20:00,65.99,66.0,65.92,66.0,64700.0,48.5152,48.5225,48.4637,48.5225,64700.0
2013-11-21 12:25:00,66.0,66.04,66.0,66.04,33400.0,48.5225,48.5519,48.5225,48.5519,33400.0
2013-11-21 12:30:00,66.03,66.04,65.98,65.99,19700.0,48.5446,48.5519,48.5078,48.5152,19700.0
2013-11-21 12:35:00,66.0,66.02,65.98,66.01,19400.0,48.5225,48.5372,48.5078,48.5299,19400.0
2013-11-21 12:40:00,66.0,66.03,65.99,66.02,24300.0,48.5225,48.5446,48.5152,48.5372,24300.0
2013-11-21 12:45:00,66.02,66.03,65.99,66.01,27500.0,48.5372,48.5446,48.5152,48.5299,27500.0
2013-11-21 12:50:00,66.0,66.02,65.99,66.01,15300.0,48.5225,48.5372,48.5152,48.5299,15300.0
2013-11-21 12:55:00,66.01,66.03,66.0,66.01,30600.0,48.5299,48.5446,48.5225,48.5299,30600.0
2013-11-21 13:00:00,66.01,66.04,66.0,66.04,24100.0,48.5299,48.5519,48.5225,48.5519,24100.0
2013-11-21 13:05:00,66.04,66.06,66.01,66.05,47800.0,48.5519,48.5666,48.5299,48.5593,47800.0
2013-11-21 13:10:00,66.05,66.05,65.99,66.0,33600.0,48.5593,48.5593,48.5152,48.5225,33600.0
2013-11-21 13:15:00,66.0,66.05,66.0,66.05,19200.0,48.5225,48.5593,48.5225,48.5593,19200.0
2013-11-21 13:20:00,66.04,66.05,65.98,65.98,29300.0,48.5519,48.5593,48.5078,48.5078,29300.0
2013-11-21 13:25:00,65.98,65.99,65.92,65.93,21600.0,48.5078,48.5152,48.4637,48.4711,21600.0
2013-11-21 13:30:00,65.92,65.98,65.91,65.97,15500.0,48.4637,48.5078,48.4564,48.5005,15500.0
2013-11-21 13:35:00,65.96,65.96,65.91,65.93,19000.0,48.4931,48.4931,48.4564,48.4711,19000.0
2013-11-21 13:40:00,65.92,66.02,65.92,66.01,34400.0,48.4637,48.5372,48.4637,48.5299,34400.0
2013-11-21 13:45:00,66.01,66.01,65.99,66.0,25500.0,48.5299,48.5299,48.5152,48.5225,25500.0
2013-11-21 13:50:00,66.0,66.02,65.99,66.01,26600.0,48.5225,48.5372,48.5152,48.5299,26600.0
2013-11-21 13:55:00,66.01,66.01,65.95,65.97,32200.0,48.5299,48.5299,48.4858,48.5005,32200.0
2013-11-21 14:00:00,65.97,65.98,65.92,65.92,30300.0,48.5005,48.5078,48.4637,48.4637,30300.0
2013-11-21 14:05:00,65.93,65.95,65.91,65.95,25700.0,48.4711,48.4858,48.4564,48.4858,25700.0
2013-11-21 14:10:00,65.95,66.01,65.95,66.01,52000.0,48.4858,48.5299,48.4858,48.5299,52000.0
2013-11-21 14:15:00,66.01,66.05,66.0,66.05,80500.0,48.5299,48.5593,48.5225,48.5593,80500.0
2013-11-21 14:20:00,66.04,66.09,66.04,66.04,46300.0,48.5519,48.5887,48.5519,48.5519,46300.0
2013-11-21 14:25:00,66.05,66.08,66.04,66.05,57400.0,48.5593,48.5814,48.5519,48.5593,57400.0
2013-11-21 14:30:00,66.05,66.06,66.0,66.01,36700.0,48.5593,48.5666,48.5225,48.5299,36700.0
2013-11-21 14:35:00,66.01,66.06,66.01,66.06,48100.0,48.5299,48.5666,48.5299,48.5666,48100.0
2013-11-21 14:40:00,66.06,66.14,66.05,66.13,57000.0,48.5666,48.6255,48.5593,48.6181,57000.0
2013-11-21 14:45:00,66.14,66.14,66.08,66.09,61400.0,48.6255,48.6255,48.5814,48.5887,61400.0
2013-11-21 14:50:00,66.1,66.13,66.09,66.12,52000.0,48.5961,48.6181,48.5887,48.6108,52000.0
2013-11-21 14:55:00,66.13,66.13,66.09,66.12,45100.0,48.6181,48.6181,48.5887,48.6108,45100.0
2013-11-21 15:00:00,66.12,66.17,66.12,66.13,57900.0,48.6108,48.6475,48.6108,48.6181,57900.0
2013-11-21 15:05:00,66.12,66.14,66.09,66.11,74700.0,48.6108,48.6255,48.5887,48.6034,74700.0
2013-11-21 15:10:00,66.11,66.13,66.1,66.12,42000.0,48.6034,48.6181,48.5961,48.6108,42000.0
2013-11-21 15:15:00,66.11,66.17,66.1,66.16,113300.0,48.6034,48.6475,48.5961,48.6402,113300.0
2013-11-21 15:20:00,66.16,66.18,66.1,66.1,58500.0,48.6402,48.6549,48.5961,48.5961,58500.0
2013-11-21 15:25:00,66.1,66.11,66.03,66.1,93400.0,48.5961,48.6034,48.5446,48.5961,93400.0
2013-11-21 15:30:00,66.11,66.11,66.04,66.06,72300.0,48.6034,48.6034,48.5519,48.5666,72300.0
2013-11-21 15:35:00,66.06,66.1,66.02,66.02,42700.0,48.5666,48.5961,48.5372,48.5372,42700.0
2013-11-21 15:40:00,66.02,66.04,66.0,66.04,74800.0,48.5372,48.5519,48.5225,48.5519,74800.0
2013-11-21 15:45:00,66.04,66.06,66.03,66.06,100900.0,48.5519,48.5666,48.5446,48.5666,100900.0
2013-11-21 15:50:00,66.06,66.06,65.97,66.06,156500.0,48.5666,48.5666,48.5005,48.5666,156500.0
2013-11-21 15:55:00,66.06,66.14,66.05,66.08,253400.0,48.5666,48.6255,48.5593,48.5814,253400.0
2013-11-22 09:30:00,65.98,66.22,65.98,66.08,93500.0,48.5078,48.6843,48.5078,48.5814,93500.0
2013-11-22 09:35:00,66.1,66.22,66.08,66.16,40500.0,48.5961,48.6843,48.5814,48.6402,40500.0
2013-11-22 09:40:00,66.15,66.23,66.11,66.23,46900.0,48.6328,48.6916,48.6034,48.6916,46900.0
2013-11-22 09:45:00,66.23,66.33,66.22,66.22,74700.0,48.6916,48.7651,48.6843,48.6843,74700.0
2013-11-22 09:50:00,66.23,66.34,66.22,66.29,49800.0,48.6916,48.7725,48.6843,48.7357,49800.0
2013-11-22 09:55:00,66.29,66.29,66.08,66.09,59400.0,48.7357,48.7357,48.5814,48.5887,59400.0
2013-11-22 10:00:00,66.09,66.14,66.05,66.07,34600.0,48.5887,48.6255,48.5593,48.574,34600.0
2013-11-22 10:05:00,66.08,66.16,66.07,66.12,34900.0,48.5814,48.6402,48.574,48.6108,34900.0
2013-11-22 10:10:00,66.12,66.23,66.11,66.19,33200.0,48.6108,48.6916,48.6034,48.6622,33200.0
2013-11-22 10:15:00,66.19,66.31,66.19,66.3,45800.0,48.6622,48.7504,48.6622,48.7431,45800.0
2013-11-22 10:20:00,66.29,66.3,66.2,66.2,57500.0,48.7357,48.7431,48.6696,48.6696,57500.0
2013-11-22 10:25:00,66.2,66.21,66.17,66.2,72700.0,48.6696,48.6769,48.6475,48.6696,72700.0
2013-11-22 10:30:00,66.2,66.31,66.18,66.28,35700.0,48.6696,48.7504,48.6549,48.7284,35700.0
2013-11-22 10:35:00,66.28,66.33,66.25,66.28,58300.0,48.7284,48.7651,48.7063,48.7284,58300.0
2013-11-22 10:40:00,66.28,66.28,66.18,66.21,58400.0,48.7284,48.7284,48.6549,48.6769,58400.0
2013-11-22 10:45:00,66.21,66.23,66.18,66.2,120700.0,48.6769,48.6916,48.6549,48.6696,120700.0
2013-11-22 10:50:00,66.2,66.23,66.2,66.23,94300.0,48.6696,48.6916,48.6696,48.6916,94300.0
2013-11-22 10:55:00,66.21,66.23,66.16,66.2,184900.0,48.6769,48.6916,48.6402,48.6696,184900.0
2013-11-22 11:00:00,66.2,66.22,66.18,66.21,37000.0,48.6696,48.6843,48.6549,48.6769,37000.0
2013-11-22 11:05:00,66.21,66.24,66.19,66.19,59400.0,48.6769,48.699,48.6622,48.6622,59400.0
2013-11-22 11:10:00,66.18,66.19,66.16,66.17,25700.0,48.6549,48.6622,48.6402,48.6475,25700.0
2013-11-22 11:15:00,66.16,66.19,66.15,66.16,52300.0,48.6402,48.6622,48.6328,48.6402,52300.0
2013-11-22 11:20:00,66.16,66.2,66.15,66.19,31200.0,48.6402,48.6696,48.6328,48.6622,31200.0
2013-11-22 11:25:00,66.19,66.22,66.16,66.17,26200.0,48.6622,48.6843,48.6402,48.6475,26200.0
2013-11-22 11:30:00,66.18,66.23,66.16,66.22,29000.0,48.6549,48.6916,48.6402,48.6843,29000.0
2013-11-22 11:35:00,66.22,66.22,66.15,66.17,56300.0,48.6843,48.6843,48.6328,48.6475,56300.0
2013-11-22 11:40:00,66.17,66.23,66.17,66.21,63400.0,48.6475,48.6916,48.6475,48.6769,63400.0
2013-11-22 11:45:00,66.22,66.24,66.21,66.21,22500.0,48.6843,48.699,48.6769,48.6769,22500.0
2013-11-22 11:50:00,66.21,66.31,66.21,66.31,60300.0,48.6769,48.7504,48.6769,48.7504,60300.0
2013-11-22 11:55:00,66.31,66.34,66.26,66.27,41700.0,48.7504,48.7725,48.7137,48.721,41700.0
2013-11-22 12:00:00,66.26,66.29,66.26,66.27,26000.0,48.7137,48.7357,48.7137,48.721,26000.0
2013-11-22 12:05:00,66.27,66.31,66.25,66.31,30400.0,48.721,48.7504,48.7063,48.7504,30400.0
2013-11-22 12:10:00,66.31,66.37,66.3,66.36,48100.0,48.7504,48.7946,48.7431,48.7872,48100.0
2013-11-22 12:15:00,66.36,66.41,66.34,66.34,33200.0,48.7872,48.824,48.7725,48.7725,33200.0
2013-11-22 12:20:00,66.34,66.39,66.33,66.38,24500.0,48.7725,48.8093,48.7651,48.8019,24500.0
2013-11-22 12:25:00,66.38,66.4,66.36,66.39,21800.0,48.8019,48.8166,48.7872,48.8093,21800.0
2013-11-22 12:30:00,66.39,66.42,66.38,66.39,16000.0,48.8093,48.8313,48.8019,48.8093,16000.0
2013-11-22 12:35:00,66.41,66.41,66.36,66.36,30500.0,48.824,48.824,48.7872,48.7872,30500.0
2013-11-22 12:40:00,66.37,66.37,66.34,66.36,15400.0,48.7946,48.7946,48.7725,48.7872,15400.0
2013-11-22 12:45:00,66.35,66.41,66.35,66.35,15900.0,48.7799,48.824,48.7799,48.7799,15900.0
2013-11-22 12:50:00,66.34,66.36,66.33,66.36,19700.0,48.7725,48.7872,48.7651,48.7872,19700.0
2013-11-22 12:55:00,66.36,66.37,66.33,66.36,19100.0,48.7872,48.7946,48.7651,48.7872,19100.0
2013-11-22 13:00:00,66.36,66.43,66.36,66.41,23100.0,48.7872,48.8387,48.7872,48.824,23100.0
2013-11-22 13:05:00,66.41,66.52,66.41,66.52,123200.0,48.824,48.9048,48.824,48.9048,123200.0
2013-11-22 13:10:00,66.53,66.56,66.48,66.48,55500.0,48.9122,48.9342,48.8754,48.8754,55500.0
2013-11-22 13:15:00,66.48,66.48,66.43,66.47,24100.0,48.8754,48.8754,48.8387,48.8681,24100.0
2013-11-22 13:20:00,66.48,66.52,66.46,66.5,38000.0,48.8754,48.9048,48.8607,48.8901,38000.0
2013-11-22 13:25:00,66.49,66.5,66.47,66.47,25200.0,48.8828,48.8901,48.8681,48.8681,25200.0
2013-11-22 13:30:00,66.48,66.49,66.43,66.44,18900.0,48.8754,48.8828,48.8387,48.846,18900.0
2013-11-22 13:35:00,66.45,66.46,66.4,66.4,14400.0,48.8534,48.8607,48.8166,48.8166,14400.0
2013-11-22 13:40:00,66.4,66.49,66.4,66.49,32800.0,48.8166,48.8828,48.8166,48.8828,32800.0
2013-11-22 13:45:00,66.49,66.54,66.48,66.54,24300.0,48.8828,48.9195,48.8754,48.9195,24300.0
2013-11-22 13:50:00,66.53,66.59,66.52,66.59,59600.0,48.9122,48.9563,48.9048,48.9563,59600.0
2013-11-22 13:55:00,66.59,66.63,66.58,66.63,44000.0,48.9563,48.9857,48.9489,48.9857,44000.0
2013-11-22 14:00:00,66.63,66.63,66.53,66.57,37500.0,48.9857,48.9857,48.9122,48.9416,37500.0
2013-11-22 14:05:00,66.57,66.61,66.56,66.6,27900.0,48.9416,48.971,48.9342,48.9636,27900.0
2013-11-22 14:10:00,66.61,66.61,66.55,66.55,15300.0,48.971,48.971,48.9269,48.9269,15300.0
2013-11-22 14:15:00,66.55,66.57,66.53,66.53,19400.0,48.9269,48.9416,48.9122,48.9122,19400.0
2013-11-22 14:20:00,66.53,66.55,66.51,66.51,24600.0,48.9122,48.9269,48.8975,48.8975,24600.0
2013-11-22 14:25:00,66.52,66.55,66.5,66.54,32400.0,48.9048,48.9269,48.8901,48.9195,32400.0
2013-11-22 14:30:00,66.54,66.56,66.5,66.5,37900.0,48.9195,48.9342,48.8901,48.8901,37900.0
2013-11-22 14:35:00,66.5,66.51,66.49,66.5,22900.0,48.8901,48.8975,48.8828,48.8901,22900.0
2013-11-22 14:40:00,66.51,66.56,66.5,66.56,40700.0,48.8975,48.9342,48.8901,48.9342,40700.0
2013-11-22 14:45:00,66.56,66.58,66.55,66.56,28000.0,48.9342,48.9489,48.9269,48.9342,28000.0
2013-11-22 14:50:00,66.57,66.58,66.54,66.55,47300.0,48.9416,48.9489,48.9195,48.9269,47300.0
2013-11-22 14:55:00,66.54,66.59,66.53,66.59,20900.0,48.9195,48.9563,48.9122,48.9563,20900.0
2013-11-22 15:00:00,66.59,66.62,66.57,66.6,47500.0,48.9563,48.9784,48.9416,48.9636,47500.0
2013-11-22 15:05:00,66.6,66.61,66.58,66.58,38200.0,48.9636,48.971,48.9489,48.9489,38200.0
2013-11-22 15:10:00,66.58,66.59,66.54,66.55,40200.0,48.9489,48.9563,48.9195,48.9269,40200.0
2013-11-22 15:15:00,66.55,66.58,66.54,66.56,53800.0,48.9269,48.9489,48.9195,48.9342,53800.0
2013-11-22 15:20:00,66.56,66.58,66.53,66.55,39300.0,48.9342,48.9489,48.9122,48.9269,39300.0
2013-11-22 15:25:00,66.55,66.57,66.52,66.53,53300.0,48.9269,48.9416,48.9048,48.9122,53300.0
2013-11-22 15:30:00,66.54,66.55,66.52,66.55,48200.0,48.9195,48.9269,48.9048,48.9269,48200.0
2013-11-22 15:35:00,66.54,66.59,66.54,66.58,47400.0,48.9195,48.9563,48.9195,48.9489,47400.0
2013-11-22 15:40:00,66.57,66.61,66.57,66.6,54900.0,48.9416,48.971,48.9416,48.9636,54900.0
2013-11-22 15:45:00,66.61,66.68,66.59,66.63,253600.0,48.971,49.0225,48.9563,48.9857,253600.0
2013-11-22 15:50:00,66.64,66.67,66.63,66.67,144200.0,48.9931,49.0151,48.9857,49.0151,144200.0
2013-11-22 15:55:00,66.66,66.71,66.64,66.69,281200.0,49.0078,49.0445,48.9931,49.0298,281200.0
2013-11-25 09:30:00,66.71,66.97,66.71,66.89,140200.0,49.0445,49.2357,49.0445,49.1769,140200.0
2013-11-25 09:35:00,66.9,66.91,66.74,66.75,59600.0,49.1842,49.1916,49.0666,49.0739,59600.0
2013-11-25 09:40:00,66.75,66.75,66.57,66.62,51100.0,49.0739,49.0739,48.9416,48.9784,51100.0
2013-11-25 09:45:00,66.62,66.69,66.56,66.69,36100.0,48.9784,49.0298,48.9342,49.0298,36100.0
2013-11-25 09:50:00,66.67,66.72,66.65,66.71,38200.0,49.0151,49.0519,49.0004,49.0445,38200.0
2013-11-25 09:55:00,66.72,66.78,66.69,66.69,44000.0,49.0519,49.096,49.0298,49.0298,44000.0
2013-11-25 10:00:00,66.69,66.72,66.67,66.72,45100.0,49.0298,49.0519,49.0151,49.0519,45100.0
2013-11-25 10:05:00,66.71,66.78,66.71,66.78,34700.0,49.0445,49.096,49.0445,49.096,34700.0
2013-11-25 10:10:00,66.77,66.78,66.75,66.76,31700.0,49.0886,49.096,49.0739,49.0813,31700.0
2013-11-25 10:15:00,66.76,66.82,66.76,66.78,38300.0,49.0813,49.1254,49.0813,49.096,38300.0
2013-11-25 10:20:00,66.78,66.83,66.78,66.83,31800.0,49.096,49.1327,49.096,49.1327,31800.0
2013-11-25 10:25:00,66.82,66.87,66.79,66.87,59500.0,49.1254,49.1622,49.1033,49.1622,59500.0
2013-11-25 10:30:00,66.87,66.89,66.82,66.84,38700.0,49.1622,49.1769,49.1254,49.1401,38700.0
2013-11-25 10:35:00,66.84,66.9,66.82,66.88,40700.0,49.1401,49.1842,49.1254,49.1695,40700.0
2013-11-25 10:40:00,66.88,66.89,66.84,66.86,52600.0,49.1695,49.1769,49.1401,49.1548,52600.0
2013-11-25 10:45:00,66.86,66.88,66.82,66.83,41400.0,49.1548,49.1695,49.1254,49.1327,41400.0
2013-11-25 10:50:00,66.83,66.83,66.75,66.76,36400.0,49.1327,49.1327,49.0739,49.0813,36400.0
2013-11-25 10:55:00,66.75,66.77,66.71,66.74,31300.0,49.0739,49.0886,49.0445,49.0666,31300.0
2013-11-25 11:00:00,66.75,66.79,66.75,66.78,45500.0,49.0739,49.1033,49.0739,49.096,45500.0
2013-11-25 11:05:00,66.78,66.81,66.77,66.8,36400.0,49.096,49.118,49.0886,49.1107,36400.0
2013-11-25 11:10:00,66.79,66.8,66.77,66.8,27500.0,49.1033,49.1107,49.0886,49.1107,27500.0
2013-11-25 11:15:00,66.81,66.85,66.8,66.84,27500.0,49.118,49.1474,49.1107,49.1401,27500.0
2013-11-25 11:20:00,66.84,66.87,66.83,66.86,31600.0,49.1401,49.1622,49.1327,49.1548,31600.0
2013-11-25 11:25:00,66.86,66.88,66.86,66.87,23600.0,49.1548,49.1695,49.1548,49.1622,23600.0
2013-11-25 11:30:00,66.87,66.88,66.83,66.83,38300.0,49.1622,49.1695,49.1327,49.1327,38300.0
2013-11-25 11:35:00,66.84,66.85,66.78,66.79,24700.0,49.1401,49.1474,49.096,49.1033,24700.0
2013-11-25 11:40:00,66.79,66.8,66.78,66.8,35700.0,49.1033,49.1107,49.096,49.1107,35700.0
2013-11-25 11:45:00,66.8,66.81,66.79,66.79,54100.0,49.1107,49.118,49.1033,49.1033,54100.0
2013-11-25 11:50:00,66.8,66.81,66.79,66.79,26900.0,49.1107,49.118,49.1033,49.1033,26900.0
2013-11-25 11:55:00,66.8,66.82,66.79,66.8,33200.0,49.1107,49.1254,49.1033,49.1107,33200.0
2013-11-25 12:00:00,66.81,66.83,66.8,66.81,23800.0,49.118,49.1327,49.1107,49.118,23800.0
2013-11-25 12:05:00,66.8,66.84,66.79,66.84,9000.0,49.1107,49.1401,49.1033,49.1401,9000.0
2013-11-25 12:10:00,66.84,66.84,66.82,66.83,22900.0,49.1401,49.1401,49.1254,49.1327,22900.0
2013-11-25 12:15:00,66.82,66.84,66.82,66.82,14000.0,49.1254,49.1401,49.1254,49.1254,14000.0
2013-11-25 12:20:00,66.82,66.85,66.82,66.84,9900.0,49.1254,49.1474,49.1254,49.1401,9900.0
2013-11-25 12:25:00,66.84,66.88,66.84,66.86,24400.0,49.1401,49.1695,49.1401,49.1548,24400.0
2013-11-25 12:30:00,66.85,66.87,66.84,66.86,16000.0,49.1474,49.1622,49.1401,49.1548,16000.0
2013-11-25 12:35:00,66.85,66.86,66.85,66.86,6900.0,49.1474,49.1548,49.1474,49.1548,6900.0
2013-11-25 12:40:00,66.86,66.87,66.84,66.86,22700.0,49.1548,49.1622,49.1401,49.1548,22700.0
2013-11-25 12:45:00,66.87,66.89,66.86,66.88,58600.0,49.1622,49.1769,49.1548,49.1695,58600.0
2013-11-25 12:50:00,66.88,66.9,66.87,66.9,32100.0,49.1695,49.1842,49.1622,49.1842,32100.0
2013-11-25 12:55:00,66.9,66.94,66.9,66.91,41700.0,49.1842,49.2136,49.1842,49.1916,41700.0
2013-11-25 13:00:00,66.91,66.96,66.91,66.95,30700.0,49.1916,49.2283,49.1916,49.221,30700.0
2013-11-25 13:05:00,66.95,66.99,66.93,66.95,55300.0,49.221,49.2504,49.2063,49.221,55300.0
2013-11-25 13:10:00,66.95,66.95,66.64,66.72,74600.0,49.221,49.221,48.9931,49.0519,74600.0
2013-11-25 13:15:00,66.71,66.72,66.6,66.7,61500.0,49.0445,49.0519,48.9636,49.0372,61500.0
2013-11-25 13:20:00,66.71,66.8,66.71,66.78,33700.0,49.0445,49.1107,49.0445,49.096,33700.0
2013-11-25 13:25:00,66.78,66.84,66.78,66.83,20700.0,49.096,49.1401,49.096,49.1327,20700.0
2013-11-25 13:30:00,66.83,66.9,66.82,66.9,20300.0,49.1327,49.1842,49.1254,49.1842,20300.0
2013-11-25 13:35:00,66.9,66.92,66.83,66.84,33100.0,49.1842,49.1989,49.1327,49.1401,33100.0
2013-11-25 13:40:00,66.84,66.87,66.8,66.87,28700.0,49.1401,49.1622,49.1107,49.1622,28700.0
2013-11-25 13:45:00,66.88,66.91,66.87,66.91,33100.0,49.1695,49.1916,49.1622,49.1916,33100.0
2013-11-25 13:50:00,66.91,66.91,66.85,66.89,41600.0,49.1916,49.1916,49.1474,49.1769,41600.0
2013-11-25 13:55:00,66.89,66.92,66.87,66.9,16400.0,49.1769,49.1989,49.1622,49.1842,16400.0
2013-11-25 14:00:00,66.89,66.92,66.89,66.9,30200.0,49.1769,49.1989,49.1769,49.1842,30200.0
2013-11-25 14:05:00,66.89,66.9,66.87,66.87,35500.0,49.1769,49.1842,49.1622,49.1622,35500.0
2013-11-25 14:10:00,66.87,66.9,66.82,66.82,26600.0,49.1622,49.1842,49.1254,49.1254,26600.0
2013-11-25 14:15:00,66.83,66.83,66.8,66.8,16000.0,49.1327,49.1327,49.1107,49.1107,16000.0
2013-11-25 14:20:00,66.81,66.88,66.81,66.86,38700.0,49.118,49.1695,49.118,49.1548,38700.0
2013-11-25 14:25:00,66.86,66.91,66.83,66.89,51000.0,49.1548,49.1916,49.1327,49.1769,51000.0
2013-11-25 14:30:00,66.89,66.89,66.82,66.83,19700.0,49.1769,49.1769,49.1254,49.1327,19700.0
2013-11-25 14:35:00,66.83,66.87,66.82,66.85,32200.0,49.1327,49.1622,49.1254,49.1474,32200.0
2013-11-25 14:40:00,66.86,66.86,66.81,66.83,22700.0,49.1548,49.1548,49.118,49.1327,22700.0
2013-11-25 14:45:00,66.83,66.84,66.8,66.82,25700.0,49.1327,49.1401,49.1107,49.1254,25700.0
2013-11-25 14:50:00,66.83,66.89,66.82,66.84,44100.0,49.1327,49.1769,49.1254,49.1401,44100.0
2013-11-25 14:55:00,66.83,66.87,66.83,66.86,22000.0,49.1327,49.1622,49.1327,49.1548,22000.0
2013-11-25 15:00:00,66.86,66.87,66.8,66.81,34400.0,49.1548,49.1622,49.1107,49.118,34400.0
2013-11-25 15:05:00,66.81,66.83,66.72,66.72,35400.0,49.118,49.1327,49.0519,49.0519,35400.0
2013-11-25 15:10:00,66.73,66.73,66.67,66.68,29000.0,49.0592,49.0592,49.0151,49.0225,29000.0
2013-11-25 15:15:00,66.67,66.72,66.67,66.69,28800.0,49.0151,49.0519,49.0151,49.0298,28800.0
2013-11-25 15:20:00,66.69,66.7,66.63,66.64,37300.0,49.0298,49.0372,48.9857,48.9931,37300.0
2013-11-25 15:25:00,66.63,66.7,66.61,66.69,49200.0,48.9857,49.0372,48.971,49.0298,49200.0
2013-11-25 15:30:00,66.69,66.69,66.68,66.68,33600.0,49.0298,49.0298,49.0225,49.0225,33600.0
2013-11-25 15:35:00,66.68,66.7,66.61,66.68,68300.0,49.0225,49.0372,48.971,49.0225,68300.0
2013-11-25 15:40:00,66.69,66.76,66.68,66.75,78000.0,49.0298,49.0813,49.0225,49.0739,78000.0
2013-11-25 15:45:00,66.75,66.83,66.74,66.81,116700.0,49.0739,49.1327,49.0666,49.118,116700.0
2013-11-25 15:50:00,66.81,66.81,66.73,66.73,81100.0,49.118,49.118,49.0592,49.0592,81100.0
2013-11-25 15:55:00,66.74,66.81,66.73,66.8,185600.0,49.0666,49.118,49.0592,49.1107,185600.0
2013-11-26 09:30:00,66.66,67.2,66.61,66.61,107400.0,49.0078,49.4048,48.971,48.971,107400.0
2013-11-26 09:35:00,66.62,66.73,66.5,66.58,80800.0,48.9784,49.0592,48.8901,48.9489,80800.0
2013-11-26 09:40:00,66.59,66.85,66.58,66.59,70800.0,48.9563,49.1474,48.9489,48.9563,70800.0
2013-11-26 09:45:00,66.6,66.61,66.51,66.56,40700.0,48.9636,48.971,48.8975,48.9342,40700.0
2013-11-26 09:50:00,66.56,66.66,66.55,66.59,28400.0,48.9342,49.0078,48.9269,48.9563,28400.0
2013-11-26 09:55:00,66.59,66.65,66.57,66.61,31700.0,48.9563,49.0004,48.9416,48.971,31700.0
2013-11-26 10:00:00,66.61,66.65,66.57,66.58,110500.0,48.971,49.0004,48.9416,48.9489,110500.0
2013-11-26 10:05:00,66.59,66.64,66.59,66.61,51900.0,48.9563,48.9931,48.9563,48.971,51900.0
2013-11-26 10:10:00,66.61,66.65,66.59,66.61,40300.0,48.971,49.0004,48.9563,48.971,40300.0
2013-11-26 10:15:00,66.61,66.62,66.56,66.57,27200.0,48.971,48.9784,48.9342,48.9416,27200.0
2013-11-26 10:20:00,66.57,66.62,66.56,66.6,27100.0,48.9416,48.9784,48.9342,48.9636,27100.0
2013-11-26 10:25:00,66.6,66.62,66.58,66.59,44700.0,48.9636,48.9784,48.9489,48.9563,44700.0
2013-11-26 10:30:00,66.58,66.6,66.52,66.52,39900.0,48.9489,48.9636,48.9048,48.9048,39900.0
2013-11-26 10:35:00,66.53,66.54,66.5,66.5,23600.0,48.9122,48.9195,48.8901,48.8901,23600.0
2013-11-26 10:40:00,66.51,66.51,66.44,66.45,42000.0,48.8975,48.8975,48.846,48.8534,42000.0
2013-11-26 10:45:00,66.44,66.45,66.31,66.31,38000.0,48.846,48.8534,48.7504,48.7504,38000.0
2013-11-26 10:50:00,66.31,66.32,66.25,66.3,65900.0,48.7504,48.7578,48.7063,48.7431,65900.0
2013-11-26 10:55:00,66.3,66.48,66.29,66.48,37000.0,48.7431,48.8754,48.7357,48.8754,37000.0
2013-11-26 11:00:00,66.48,66.54,66.47,66.49,45600.0,48.8754,48.9195,48.8681,48.8828,45600.0
2013-11-26 11:05:00,66.5,66.52,66.47,66.51,44800.0,48.8901,48.9048,48.8681,48.8975,44800.0
2013-11-26 11:10:00,66.51,66.58,66.5,66.56,45700.0,48.8975,48.9489,48.8901,48.9342,45700.0
2013-11-26 11:15:00,66.56,66.62,66.54,66.56,66700.0,48.9342,48.9784,48.9195,48.9342,66700.0
2013-11-26 11:20:00,66.56,66.57,66.51,66.54,31200.0,48.9342,48.9416,48.8975,48.9195,31200.0
2013-11-26 11:25:00,66.55,66.57,66.49,66.49,56800.0,48.9269,48.9416,48.8828,48.8828,56800.0
2013-11-26 11:30:00,66.49,66.51,66.45,66.45,77800.0,48.8828,48.8975,48.8534,48.8534,77800.0
2013-11-26 11:35:00,66.45,66.48,66.45,66.46,27900.0,48.8534,48.8754,48.8534,48.8607,27900.0
2013-11-26 11:40:00,66.47,66.48,66.46,66.47,29400.0,48.8681,48.8754,48.8607,48.8681,29400.0
2013-11-26 11:45:00,66.47,66.5,66.46,66.48,37700.0,48.8681,48.8901,48.8607,48.8754,37700.0
2013-11-26 11:50:00,66.48,66.49,66.44,66.44,17500.0,48.8754,48.8828,48.846,48.846,17500.0
2013-11-26 11:55:00,66.43,66.44,66.37,66.37,41400.0,48.8387,48.846,48.7946,48.7946,41400.0
2013-11-26 12:00:00,66.37,66.42,66.36,66.42,49700.0,48.7946,48.8313,48.7872,48.8313,49700.0
2013-11-26 12:05:00,66.41,66.44,66.41,66.42,28900.0,48.824,48.846,48.824,48.8313,28900.0
2013-11-26 12:10:00,66.43,66.46,66.42,66.46,24300.0,48.8387,48.8607,48.8313,48.8607,24300.0
2013-11-26 12:15:00,66.46,66.53,66.46,66.53,30500.0,48.8607,48.9122,48.8607,48.9122,30500.0
2013-11-26 12:20:00,66.52,66.57,66.52,66.53,48800.0,48.9048,48.9416,48.9048,48.9122,48800.0
2013-11-26 12:25:00,66.54,66.54,66.52,66.53,21900.0,48.9195,48.9195,48.9048,48.9122,21900.0
2013-11-26 12:30:00,66.53,66.56,66.53,66.56,34000.0,48.9122,48.9342,48.9122,48.9342,34000.0
2013-11-26 12:35:00,66.55,66.66,66.55,66.66,39600.0,48.9269,49.0078,48.9269,49.0078,39600.0
2013-11-26 12:40:00,66.66,66.7,66.65,66.65,33200.0,49.0078,49.0372,49.0004,49.0004,33200.0
2013-11-26 12:45:00,66.65,66.65,66.59,66.59,15600.0,49.0004,49.0004,48.9563,48.9563,15600.0
2013-11-26 12:50:00,66.6,66.6,66.5,66.51,39800.0,48.9636,48.9636,48.8901,48.8975,39800.0
2013-11-26 12:55:00,66.52,66.52,66.47,66.51,38900.0,48.9048,48.9048,48.8681,48.8975,38900.0
2013-11-26 13:00:00,66.52,66.58,66.51,66.56,27900.0,48.9048,48.9489,48.8975,48.9342,27900.0
2013-11-26 13:05:00,66.57,66.64,66.56,66.64,26100.0,48.9416,48.9931,48.9342,48.9931,26100.0
2013-11-26 13:10:00,66.64,66.66,66.64,66.65,20900.0,48.9931,49.0078,48.9931,49.0004,20900.0
2013-11-26 13:15:00,66.65,66.66,66.55,66.56,42100.0,49.0004,49.0078,48.9269,48.9342,42100.0
2013-11-26 13:20:00,66.56,66.59,66.55,66.59,24300.0,48.9342,48.9563,48.9269,48.9563,24300.0
2013-11-26 13:25:00,66.6,66.64,66.58,66.58,33100.0,48.9636,48.9931,48.9489,48.9489,33100.0
2013-11-26 13:30:00,66.57,66.6,66.57,66.57,21100.0,48.9416,48.9636,48.9416,48.9416,21100.0
2013-11-26 13:35:00,66.57,66.62,66.57,66.62,21600.0,48.9416,48.9784,48.9416,48.9784,21600.0
2013-11-26 13:40:00,66.61,66.7,66.61,66.67,35600.0,48.971,49.0372,48.971,49.0151,35600.0
2013-11-26 13:45:00,66.68,66.69,66.59,66.64,54300.0,49.0225,49.0298,48.9563,48.9931,54300.0
2013-11-26 13:50:00,66.64,66.66,66.62,66.65,36200.0,48.9931,49.0078,48.9784,49.0004,36200.0
2013-11-26 13:55:00,66.66,66.68,66.65,66.66,26800.0,49.0078,49.0225,49.0004,49.0078,26800.0
2013-11-26 14:00:00,66.66,66.66,66.62,66.62,29800.0,49.0078,49.0078,48.9784,48.9784,29800.0
2013-11-26 14:05:00,66.63,66.63,66.56,66.57,35700.0,48.9857,48.9857,48.9342,48.9416,35700.0
2013-11-26 14:10:00,66.56,66.57,66.48,66.48,44800.0,48.9342,48.9416,48.8754,48.8754,44800.0
2013-11-26 14:15:00,66.49,66.49,66.45,66.46,28900.0,48.8828,48.8828,48.8534,48.8607,28900.0
2013-11-26 14:20:00,66.45,66.5,66.45,66.49,50200.0,48.8534,48.8901,48.8534,48.8828,50200.0
2013-11-26 14:25:00,66.49,66.49,66.42,66.44,40800.0,48.8828,48.8828,48.8313,48.846,40800.0
2013-11-26 14:30:00,66.44,66.55,66.44,66.55,54600.0,48.846,48.9269,48.846,48.9269,54600.0
2013-11-26 14:35:00,66.54,66.54,66.48,66.49,34900.0,48.9195,48.9195,48.8754,48.8828,34900.0
2013-11-26 14:40:00,66.49,66.49,66.45,66.45,30000.0,48.8828,48.8828,48.8534,48.8534,30000.0
2013-11-26 14:45:00,66.45,66.46,66.4,66.42,45900.0,48.8534,48.8607,48.8166,48.8313,45900.0
2013-11-26 14:50:00,66.42,66.48,66.42,66.43,52100.0,48.8313,48.8754,48.8313,48.8387,52100.0
2013-11-26 14:55:00,66.44,66.45,66.42,66.42,21800.0,48.846,48.8534,48.8313,48.8313,21800.0
2013-11-26 15:00:00,66.42,66.45,66.39,66.4,53700.0,48.8313,48.8534,48.8093,48.8166,53700.0
2013-11-26 15:05:00,66.41,66.42,66.37,66.38,58100.0,48.824,48.8313,48.7946,48.8019,58100.0
2013-11-26 15:10:00,66.38,66.39,66.35,66.35,49100.0,48.8019,48.8093,48.7799,48.7799,49100.0
2013-11-26 15:15:00,66.35,66.37,66.34,66.36,70100.0,48.7799,48.7946,48.7725,48.7872,70100.0
2013-11-26 15:20:00,66.36,66.37,66.34,66.35,42200.0,48.7872,48.7946,48.7725,48.7799,42200.0
2013-11-26 15:25:00,66.35,66.39,66.35,66.37,101100.0,48.7799,48.8093,48.7799,48.7946,101100.0
2013-11-26 15:30:00,66.37,66.44,66.37,66.42,99200.0,48.7946,48.846,48.7946,48.8313,99200.0
2013-11-26 15:35:00,66.42,66.52,66.41,66.51,93600.0,48.8313,48.9048,48.824,48.8975,93600.0
2013-11-26 15:40:00,66.51,66.51,66.45,66.45,77600.0,48.8975,48.8975,48.8534,48.8534,77600.0
2013-11-26 15:45:00,66.45,66.45,66.32,66.32,189800.0,48.8534,48.8534,48.7578,48.7578,189800.0
2013-11-26 15:50:00,66.32,66.32,66.15,66.15,313500.0,48.7578,48.7578,48.6328,48.6328,313500.0
2013-11-26 15:55:00,66.16,66.21,66.06,66.1,657400.0,48.6402,48.6769,48.5666,48.5961,657400.0
2013-11-27 09:30:00,66.38,66.59,66.22,66.58,144500.0,48.8019,48.9563,48.6843,48.9489,144500.0
2013-11-27 09:35:00,66.58,66.59,66.44,66.52,98000.0,48.9489,48.9563,48.846,48.9048,98000.0
2013-11-27 09:40:00,66.51,66.78,66.5,66.78,81000.0,48.8975,49.096,48.8901,49.096,81000.0
2013-11-27 09:45:00,66.77,66.86,66.62,66.86,82400.0,49.0886,49.1548,48.9784,49.1548,82400.0
2013-11-27 09:50:00,66.87,66.93,66.82,66.93,69800.0,49.1622,49.2063,49.1254,49.2063,69800.0
2013-11-27 09:55:00,66.94,66.96,66.79,66.91,92300.0,49.2136,49.2283,49.1033,49.1916,92300.0
2013-11-27 10:00:00,66.91,66.91,66.7,66.78,142400.0,49.1916,49.1916,49.0372,49.096,142400.0
2013-11-27 10:05:00,66.78,66.91,66.78,66.9,91500.0,49.096,49.1916,49.096,49.1842,91500.0
2013-11-27 10:10:00,66.9,66.94,66.72,66.75,159600.0,49.1842,49.2136,49.0519,49.0739,159600.0
2013-11-27 10:15:00,66.75,66.76,66.65,66.75,108600.0,49.0739,49.0813,49.0004,49.0739,108600.0
2013-11-27 10:20:00,66.75,66.79,66.71,66.75,98700.0,49.0739,49.1033,49.0445,49.0739,98700.0
2013-11-27 10:25:00,66.74,66.78,66.66,66.67,48200.0,49.0666,49.096,49.0078,49.0151,48200.0
2013-11-27 10:30:00,66.67,66.69,66.59,66.63,43300.0,49.0151,49.0298,48.9563,48.9857,43300.0
2013-11-27 10:35:00,66.63,66.66,66.56,66.6,60600.0,48.9857,49.0078,48.9342,48.9636,60600.0
2013-11-27 10:40:00,66.6,66.65,66.59,66.64,67500.0,48.9636,49.0004,48.9563,48.9931,67500.0
2013-11-27 10:45:00,66.65,66.7,66.65,66.7,63900.0,49.0004,49.0372,49.0004,49.0372,63900.0
2013-11-27 10:50:00,66.7,66.7,66.6,66.65,71100.0,49.0372,49.0372,48.9636,49.0004,71100.0
2013-11-27 10:55:00,66.65,66.7,66.63,66.68,65900.0,49.0004,49.0372,48.9857,49.0225,65900.0
2013-11-27 11:00:00,66.68,66.71,66.64,66.68,48600.0,49.0225,49.0445,48.9931,49.0225,48600.0
2013-11-27 11:05:00,66.69,66.8,66.69,66.79,74400.0,49.0298,49.1107,49.0298,49.1033,74400.0
2013-11-27 11:10:00,66.79,66.81,66.77,66.81,46700.0,49.1033,49.118,49.0886,49.118,46700.0
2013-11-27 11:15:00,66.8,66.81,66.78,66.79,34600.0,49.1107,49.118,49.096,49.1033,34600.0
2013-11-27 11:20:00,66.78,66.82,66.77,66.81,59400.0,49.096,49.1254,49.0886,49.118,59400.0
2013-11-27 11:25:00,66.81,66.82,66.79,66.79,44100.0,49.118,49.1254,49.1033,49.1033,44100.0
2013-11-27 11:30:00,66.8,66.81,66.77,66.79,42800.0,49.1107,49.118,49.0886,49.1033,42800.0
2013-11-27 11:35:00,66.8,66.83,66.8,66.81,35000.0,49.1107,49.1327,49.1107,49.118,35000.0
2013-11-27 11:40:00,66.8,66.84,66.77,66.84,31100.0,49.1107,49.1401,49.0886,49.1401,31100.0
2013-11-27 11:45:00,66.84,66.9,66.83,66.88,40600.0,49.1401,49.1842,49.1327,49.1695,40600.0
2013-11-27 11:50:00,66.87,66.93,66.83,66.83,47600.0,49.1622,49.2063,49.1327,49.1327,47600.0
2013-11-27 11:55:00,66.83,66.91,66.81,66.87,51500.0,49.1327,49.1916,49.118,49.1622,51500.0
2013-11-27 12:00:00,66.87,66.87,66.79,66.81,49800.0,49.1622,49.1622,49.1033,49.118,49800.0
2013-11-27 12:05:00,66.8,66.84,66.77,66.83,46300.0,49.1107,49.1401,49.0886,49.1327,46300.0
2013-11-27 12:10:00,66.84,66.9,66.81,66.89,120900.0,49.1401,49.1842,49.118,49.1769,120900.0
2013-11-27 12:15:00,66.88,66.89,66.83,66.85,32300.0,49.1695,49.1769,49.1327,49.1474,32300.0
2013-11-27 12:20:00,66.84,66.9,66.84,66.86,34900.0,49.1401,49.1842,49.1401,49.1548,34900.0
2013-11-27 12:25:00,66.85,66.91,66.84,66.89,128600.0,49.1474,49.1916,49.1401,49.1769,128600.0
2013-11-27 12:30:00,66.89,66.89,66.78,66.79,51300.0,49.1769,49.1769,49.096,49.1033,51300.0
2013-11-27 12:35:00,66.79,66.84,66.75,66.82,33500.0,49.1033,49.1401,49.0739,49.1254,33500.0
2013-11-27 12:40:00,66.82,66.86,66.77,66.86,29500.0,49.1254,49.1548,49.0886,49.1548,29500.0
2013-11-27 12:45:00,66.86,66.9,66.82,66.83,20100.0,49.1548,49.1842,49.1254,49.1327,20100.0
2013-11-27 12:50:00,66.83,66.83,66.78,66.81,34900.0,49.1327,49.1327,49.096,49.118,34900.0
2013-11-27 12:55:00,66.82,66.83,66.74,66.76,31000.0,49.1254,49.1327,49.0666,49.0813,31000.0
2013-11-27 13:00:00,66.75,66.81,66.75,66.81,27200.0,49.0739,49.118,49.0739,49.118,27200.0
2013-11-27 13:05:00,66.8,66.83,66.8,66.83,20600.0,49.1107,49.1327,49.1107,49.1327,20600.0
2013-11-27 13:10:00,66.83,66.84,66.78,66.83,38500.0,49.1327,49.1401,49.096,49.1327,38500.0
2013-11-27 13:15:00,66.84,66.87,66.82,66.82,26100.0,49.1401,49.1622,49.1254,49.1254,26100.0
2013-11-27 13:20:00,66.81,66.82,66.77,66.82,17800.0,49.118,49.1254,49.0886,49.1254,17800.0
2013-11-27 13:25:00,66.82,66.82,66.79,66.81,19400.0,49.1254,49.1254,49.1033,49.118,19400.0
2013-11-27 13:30:00,66.82,66.86,66.81,66.86,16600.0,49.1254,49.1548,49.118,49.1548,16600.0
2013-11-27 13:35:00,66.85,66.9,66.85,66.89,24100.0,49.1474,49.1842,49.1474,49.1769,24100.0
2013-11-27 13:40:00,66.9,66.92,66.89,66.92,41700.0,49.1842,49.1989,49.1769,49.1989,41700.0
2013-11-27 13:45:00,66.92,66.92,66.89,66.9,66200.0,49.1989,49.1989,49.1769,49.1842,66200.0
2013-11-27 13:50:00,66.9,66.9,66.84,66.84,51300.0,49.1842,49.1842,49.1401,49.1401,51300.0
2013-11-27 13:55:00,66.84,66.85,66.77,66.79,60800.0,49.1401,49.1474,49.0886,49.1033,60800.0
2013-11-27 14:00:00,66.79,66.8,66.71,66.71,38100.0,49.1033,49.1107,49.0445,49.0445,38100.0
2013-11-27 14:05:00,66.71,66.72,66.66,66.68,49400.0,49.0445,49.0519,49.0078,49.0225,49400.0
2013-11-27 14:10:00,66.68,66.72,66.62,66.68,50200.0,49.0225,49.0519,48.9784,49.0225,50200.0
2013-11-27 14:15:00,66.68,66.68,66.62,66.63,41100.0,49.0225,49.0225,48.9784,48.9857,41100.0
2013-11-27 14:20:00,66.63,66.63,66.57,66.58,36300.0,48.9857,48.9857,48.9416,48.9489,36300.0
2013-11-27 14:25:00,66.58,66.59,66.46,66.5,67100.0,48.9489,48.9563,48.8607,48.8901,67100.0
2013-11-27 14:30:00,66.5,66.64,66.5,66.6,61900.0,48.8901,48.9931,48.8901,48.9636,61900.0
2013-11-27 14:35:00,66.6,66.68,66.53,66.68,56400.0,48.9636,49.0225,48.9122,49.0225,56400.0
2013-11-27 14:40:00,66.69,66.73,66.65,66.72,51700.0,49.0298,49.0592,49.0004,49.0519,51700.0
2013-11-27 14:45:00,66.72,66.76,66.72,66.76,27200.0,49.0519,49.0813,49.0519,49.0813,27200.0
2013-11-27 14:50:00,66.75,66.81,66.75,66.8,27200.0,49.0739,49.118,49.0739,49.1107,27200.0
2013-11-27 14:55:00,66.8,66.81,66.79,66.8,35300.0,49.1107,49.118,49.1033,49.1107,35300.0
2013-11-27 15:00:00,66.8,66.82,66.75,66.8,46000.0,49.1107,49.1254,49.0739,49.1107,46000.0
2013-11-27 15:05:00,66.79,66.82,66.78,66.79,56000.0,49.1033,49.1254,49.096,49.1033,56000.0
2013-11-27 15:10:00,66.8,66.8,66.73,66.75,47200.0,49.1107,49.1107,49.0592,49.0739,47200.0
2013-11-27 15:15:00,66.74,66.78,66.73,66.75,55900.0,49.0666,49.096,49.0592,49.0739,55900.0
2013-11-27 15:20:00,66.75,66.79,66.75,66.76,58100.0,49.0739,49.1033,49.0739,49.0813,58100.0
2013-11-27 15:25:00,66.77,66.81,66.75,66.81,42300.0,49.0886,49.118,49.0739,49.118,42300.0
2013-11-27 15:30:00,66.81,66.83,66.79,66.8,81700.0,49.118,49.1327,49.1033,49.1107,81700.0
2013-11-27 15:35:00,66.8,66.81,66.78,66.8,59400.0,49.1107,49.118,49.096,49.1107,59400.0
2013-11-27 15:40:00,66.8,66.83,66.79,66.83,72300.0,49.1107,49.1327,49.1033,49.1327,72300.0
2013-11-27 15:45:00,66.82,66.85,66.8,66.85,131500.0,49.1254,49.1474,49.1107,49.1474,131500.0
2013-11-27 15:50:00,66.84,66.84,66.76,66.8,107600.0,49.1401,49.1401,49.0813,49.1107,107600.0
2013-11-27 15:55:00,66.8,66.82,66.76,66.77,159000.0,49.1107,49.1254,49.0813,49.0886,159000.0
2013-11-29 09:30:00,67.09,67.09,66.9,66.94,171300.0,49.3239,49.3239,49.1842,49.2136,171300.0
2013-11-29 09:35:00,66.94,67.2,66.94,67.16,86100.0,49.2136,49.4048,49.2136,49.3754,86100.0
2013-11-29 09:40:00,67.16,67.45,67.14,67.44,87700.0,49.3754,49.5886,49.3607,49.5812,87700.0
2013-11-29 09:45:00,67.45,67.64,67.34,67.56,167400.0,49.5886,49.7282,49.5077,49.6694,167400.0
2013-11-29 09:50:00,67.56,67.58,67.44,67.44,113100.0,49.6694,49.6841,49.5812,49.5812,113100.0
2013-11-29 09:55:00,67.44,67.57,67.42,67.49,82900.0,49.5812,49.6768,49.5665,49.618,82900.0
2013-11-29 10:00:00,67.49,67.55,67.41,67.41,50600.0,49.618,49.6621,49.5592,49.5592,50600.0
2013-11-29 10:05:00,67.41,67.46,67.36,67.45,39900.0,49.5592,49.5959,49.5224,49.5886,39900.0
2013-11-29 10:10:00,67.45,67.5,67.34,67.35,58000.0,49.5886,49.6253,49.5077,49.515,58000.0
2013-11-29 10:15:00,67.36,67.38,67.29,67.29,49200.0,49.5224,49.5371,49.4709,49.4709,49200.0
2013-11-29 10:20:00,67.3,67.31,67.17,67.24,61500.0,49.4783,49.4856,49.3827,49.4342,61500.0
2013-11-29 10:25:00,67.24,67.29,67.22,67.24,83500.0,49.4342,49.4709,49.4195,49.4342,83500.0
2013-11-29 10:30:00,67.25,67.38,67.2,67.35,43800.0,49.4415,49.5371,49.4048,49.515,43800.0
2013-11-29 10:35:00,67.36,67.36,67.27,67.34,27000.0,49.5224,49.5224,49.4562,49.5077,27000.0
2013-11-29 10:40:00,67.35,67.35,67.28,67.29,33600.0,49.515,49.515,49.4636,49.4709,33600.0
2013-11-29 10:45:00,67.3,67.31,67.18,67.19,24200.0,49.4783,49.4856,49.3901,49.3974,24200.0
2013-11-29 10:50:00,67.19,67.26,67.19,67.22,52300.0,49.3974,49.4489,49.3974,49.4195,52300.0
2013-11-29 10:55:00,67.23,67.24,67.12,67.12,46800.0,49.4268,49.4342,49.3459,49.3459,46800.0
2013-11-29 11:00:00,67.13,67.23,67.13,67.16,58500.0,49.3533,49.4268,49.3533,49.3754,58500.0
2013-11-29 11:05:00,67.16,67.26,67.16,67.21,77700.0,49.3754,49.4489,49.3754,49.4121,77700.0
2013-11-29 11:10:00,67.21,67.31,67.2,67.3,75800.0,49.4121,49.4856,49.4048,49.4783,75800.0
2013-11-29 11:15:00,67.29,67.41,67.29,67.31,69100.0,49.4709,49.5592,49.4709,49.4856,69100.0
2013-11-29 11:20:00,67.3,67.36,67.26,67.28,120900.0,49.4783,49.5224,49.4489,49.4636,120900.0
2013-11-29 11:25:00,67.28,67.39,67.28,67.3,46000.0,49.4636,49.5444,49.4636,49.4783,46000.0
2013-11-29 11:30:00,67.31,67.39,67.3,67.33,51600.0,49.4856,49.5444,49.4783,49.5003,51600.0
2013-11-29 11:35:00,67.33,67.41,67.32,67.35,26500.0,49.5003,49.5592,49.493,49.515,26500.0
2013-11-29 11:40:00,67.35,67.36,67.3,67.32,27200.0,49.515,49.5224,49.4783,49.493,27200.0
2013-11-29 11:45:00,67.33,67.34,67.28,67.33,44900.0,49.5003,49.5077,49.4636,49.5003,44900.0
2013-11-29 11:50:00,67.33,67.36,67.25,67.32,68000.0,49.5003,49.5224,49.4415,49.493,68000.0
2013-11-29 11:55:00,67.31,67.32,67.2,67.27,82200.0,49.4856,49.493,49.4048,49.4562,82200.0
2013-11-29 12:00:00,67.27,67.28,67.13,67.19,56100.0,49.4562,49.4636,49.3533,49.3974,56100.0
2013-11-29 12:05:00,67.19,67.28,67.19,67.28,84100.0,49.3974,49.4636,49.3974,49.4636,84100.0
2013-11-29 12:10:00,67.29,67.34,67.22,67.22,39000.0,49.4709,49.5077,49.4195,49.4195,39000.0
2013-11-29 12:15:00,67.23,67.28,67.19,67.2,26500.0,49.4268,49.4636,49.3974,49.4048,26500.0
2013-11-29 12:20:00,67.2,67.25,67.13,67.14,59500.0,49.4048,49.4415,49.3533,49.3607,59500.0
2013-11-29 12:25:00,67.13,67.2,67.12,67.15,63100.0,49.3533,49.4048,49.3459,49.368,63100.0
2013-11-29 12:30:00,67.16,67.18,67.14,67.18,44200.0,49.3754,49.3901,49.3607,49.3901,44200.0
2013-11-29 12:35:00,67.18,67.18,67.07,67.07,55400.0,49.3901,49.3901,49.3092,49.3092,55400.0
2013-11-29 12:40:00,67.08,67.09,67.03,67.05,41600.0,49.3165,49.3239,49.2798,49.2945,41600.0
2013-11-29 12:45:00,67.04,67.06,67.01,67.02,95600.0,49.2871,49.3018,49.2651,49.2724,95600.0
2013-11-29 12:50:00,67.03,67.14,66.99,67.13,134900.0,49.2798,49.3607,49.2504,49.3533,134900.0
2013-11-29 12:55:00,67.13,67.14,66.92,66.94,348700.0,49.3533,49.3607,49.1989,49.2136,348700.0
2013-12-02 09:30:00,67.1,67.5,66.96,67.42,145400.0,49.3312,49.6253,49.2283,49.5665,145400.0
2013-12-02 09:35:00,67.42,67.42,67.19,67.27,123100.0,49.5665,49.5665,49.3974,49.4562,123100.0
2013-12-02 09:40:00,67.27,67.36,67.15,67.15,108700.0,49.4562,49.5224,49.368,49.368,108700.0
2013-12-02 09:45:00,67.13,67.14,66.94,66.99,151000.0,49.3533,49.3607,49.2136,49.2504,151000.0
2013-12-02 09:50:00,66.98,66.99,66.84,66.86,78700.0,49.243,49.2504,49.1401,49.1548,78700.0
2013-12-02 09:55:00,66.86,66.88,66.83,66.84,91400.0,49.1548,49.1695,49.1327,49.1401,91400.0
2013-12-02 10:00:00,66.84,66.84,66.62,66.66,102400.0,49.1401,49.1401,48.9784,49.0078,102400.0
2013-12-02 10:05:00,66.66,66.69,66.6,66.6,63900.0,49.0078,49.0298,48.9636,48.9636,63900.0
2013-12-02 10:10:00,66.6,66.66,66.41,66.47,81300.0,48.9636,49.0078,48.824,48.8681,81300.0
2013-12-02 10:15:00,66.48,66.56,66.36,66.38,79900.0,48.8754,48.9342,48.7872,48.8019,79900.0
2013-12-02 10:20:00,66.38,66.52,66.38,66.5,53100.0,48.8019,48.9048,48.8019,48.8901,53100.0
2013-12-02 10:25:00,66.5,66.54,66.44,66.46,47100.0,48.8901,48.9195,48.846,48.8607,47100.0
2013-12-02 10:30:00,66.46,66.48,66.35,66.36,64300.0,48.8607,48.8754,48.7799,48.7872,64300.0
2013-12-02 10:35:00,66.36,66.51,66.36,66.5,42400.0,48.7872,48.8975,48.7872,48.8901,42400.0
2013-12-02 10:40:00,66.5,66.52,66.41,66.43,61300.0,48.8901,48.9048,48.824,48.8387,61300.0
2013-12-02 10:45:00,66.43,66.44,66.26,66.29,107100.0,48.8387,48.846,48.7137,48.7357,107100.0
2013-12-02 10:50:00,66.3,66.3,66.24,66.29,71400.0,48.7431,48.7431,48.699,48.7357,71400.0
2013-12-02 10:55:00,66.29,66.41,66.29,66.39,56500.0,48.7357,48.824,48.7357,48.8093,56500.0
2013-12-02 11:00:00,66.4,66.43,66.3,66.31,60500.0,48.8166,48.8387,48.7431,48.7504,60500.0
2013-12-02 11:05:00,66.32,66.36,66.31,66.35,76700.0,48.7578,48.7872,48.7504,48.7799,76700.0
2013-12-02 11:10:00,66.35,66.45,66.34,66.44,34600.0,48.7799,48.8534,48.7725,48.846,34600.0
2013-12-02 11:15:00,66.45,66.46,66.41,66.43,36700.0,48.8534,48.8607,48.824,48.8387,36700.0
2013-12-02 11:20:00,66.44,66.49,66.43,66.49,29100.0,48.846,48.8828,48.8387,48.8828,29100.0
2013-12-02 11:25:00,66.49,66.56,66.49,66.53,38600.0,48.8828,48.9342,48.8828,48.9122,38600.0
2013-12-02 11:30:00,66.53,66.63,66.53,66.6,32400.0,48.9122,48.9857,48.9122,48.9636,32400.0
2013-12-02 11:35:00,66.59,66.62,66.58,66.58,29600.0,48.9563,48.9784,48.9489,48.9489,29600.0
2013-12-02 11:40:00,66.58,66.61,66.56,66.59,44100.0,48.9489,48.971,48.9342,48.9563,44100.0
2013-12-02 11:45:00,66.6,66.62,66.54,66.57,63300.0,48.9636,48.9784,48.9195,48.9416,63300.0
2013-12-02 11:50:00,66.56,66.62,66.53,66.61,27500.0,48.9342,48.9784,48.9122,48.971,27500.0
2013-12-02 11:55:00,66.63,66.71,66.62,66.7,21500.0,48.9857,49.0445,48.9784,49.0372,21500.0
2013-12-02 12:00:00,66.69,66.72,66.67,66.69,20100.0,49.0298,49.0519,49.0151,49.0298,20100.0
2013-12-02 12:05:00,66.68,66.7,66.62,66.62,22800.0,49.0225,49.0372,48.9784,48.9784,22800.0
2013-12-02 12:10:00,66.63,66.64,66.61,66.63,20700.0,48.9857,48.9931,48.971,48.9857,20700.0
2013-12-02 12:15:00,66.63,66.73,66.63,66.72,18900.0,48.9857,49.0592,48.9857,49.0519,18900.0
2013-12-02 12:20:00,66.71,66.77,66.71,66.76,20500.0,49.0445,49.0886,49.0445,49.0813,20500.0
2013-12-02 12:25:00,66.76,66.82,66.76,66.81,24100.0,49.0813,49.1254,49.0813,49.118,24100.0
2013-12-02 12:30:00,66.8,66.81,66.74,66.74,35900.0,49.1107,49.118,49.0666,49.0666,35900.0
2013-12-02 12:35:00,66.75,66.75,66.65,66.67,75400.0,49.0739,49.0739,49.0004,49.0151,75400.0
2013-12-02 12:40:00,66.67,66.79,66.66,66.79,23000.0,49.0151,49.1033,49.0078,49.1033,23000.0
2013-12-02 12:45:00,66.78,66.83,66.77,66.83,18400.0,49.096,49.1327,49.0886,49.1327,18400.0
2013-12-02 12:50:00,66.82,66.87,66.81,66.87,12900.0,49.1254,49.1622,49.118,49.1622,12900.0
2013-12-02 12:55:00,66.86,66.88,66.83,66.87,24200.0,49.1548,49.1695,49.1327,49.1622,24200.0
2013-12-02 13:00:00,66.86,66.89,66.84,66.89,22100.0,49.1548,49.1769,49.1401,49.1769,22100.0
2013-12-02 13:05:00,66.89,66.92,66.88,66.91,24500.0,49.1769,49.1989,49.1695,49.1916,24500.0
2013-12-02 13:10:00,66.9,66.94,66.9,66.92,39700.0,49.1842,49.2136,49.1842,49.1989,39700.0
2013-12-02 13:15:00,66.91,66.92,66.84,66.87,65400.0,49.1916,49.1989,49.1401,49.1622,65400.0
2013-12-02 13:20:00,66.88,66.88,66.83,66.83,39500.0,49.1695,49.1695,49.1327,49.1327,39500.0
2013-12-02 13:25:00,66.83,66.86,66.82,66.86,23800.0,49.1327,49.1548,49.1254,49.1548,23800.0
2013-12-02 13:30:00,66.85,66.9,66.83,66.89,40200.0,49.1474,49.1842,49.1327,49.1769,40200.0
2013-12-02 13:35:00,66.89,66.96,66.88,66.95,36900.0,49.1769,49.2283,49.1695,49.221,36900.0
2013-12-02 13:40:00,66.95,66.95,66.89,66.89,21500.0,49.221,49.221,49.1769,49.1769,21500.0
2013-12-02 13:45:00,66.89,66.89,66.84,66.85,26100.0,49.1769,49.1769,49.1401,49.1474,26100.0
2013-12-02 13:50:00,66.84,66.88,66.84,66.87,17900.0,49.1401,49.1695,49.1401,49.1622,17900.0
2013-12-02 13:55:00,66.88,66.92,66.87,66.92,27100.0,49.1695,49.1989,49.1622,49.1989,27100.0
2013-12-02 14:00:00,66.92,66.95,66.91,66.92,49900.0,49.1989,49.221,49.1916,49.1989,49900.0
2013-12-02 14:05:00,66.92,66.95,66.88,66.92,73700.0,49.1989,49.221,49.1695,49.1989,73700.0
2013-12-02 14:10:00,66.92,66.92,66.86,66.86,29500.0,49.1989,49.1989,49.1548,49.1548,29500.0
2013-12-02 14:15:00,66.86,66.86,66.78,66.81,36500.0,49.1548,49.1548,49.096,49.118,36500.0
2013-12-02 14:20:00,66.8,66.88,66.78,66.88,31600.0,49.1107,49.1695,49.096,49.1695,31600.0
2013-12-02 14:25:00,66.88,66.93,66.88,66.92,27400.0,49.1695,49.2063,49.1695,49.1989,27400.0
2013-12-02 14:30:00,66.92,66.95,66.9,66.91,50800.0,49.1989,49.221,49.1842,49.1916,50800.0
2013-12-02 14:35:00,66.92,66.93,66.86,66.87,30000.0,49.1989,49.2063,49.1548,49.1622,30000.0
2013-12-02 14:40:00,66.87,66.89,66.79,66.8,26800.0,49.1622,49.1769,49.1033,49.1107,26800.0
2013-12-02 14:45:00,66.8,66.83,66.78,66.82,59800.0,49.1107,49.1327,49.096,49.1254,59800.0
2013-12-02 14:50:00,66.81,66.81,66.76,66.78,35900.0,49.118,49.118,49.0813,49.096,35900.0
2013-12-02 14:55:00,66.78,66.8,66.78,66.8,25700.0,49.096,49.1107,49.096,49.1107,25700.0
2013-12-02 15:00:00,66.8,66.86,66.8,66.86,47800.0,49.1107,49.1548,49.1107,49.1548,47800.0
2013-12-02 15:05:00,66.86,66.87,66.84,66.85,45300.0,49.1548,49.1622,49.1401,49.1474,45300.0
2013-12-02 15:10:00,66.85,66.86,66.82,66.83,18900.0,49.1474,49.1548,49.1254,49.1327,18900.0
2013-12-02 15:15:00,66.82,66.83,66.78,66.78,50900.0,49.1254,49.1327,49.096,49.096,50900.0
2013-12-02 15:20:00,66.77,66.81,66.77,66.8,25400.0,49.0886,49.118,49.0886,49.1107,25400.0
2013-12-02 15:25:00,66.8,66.8,66.66,66.66,58500.0,49.1107,49.1107,49.0078,49.0078,58500.0
2013-12-02 15:30:00,66.67,66.67,66.55,66.57,82300.0,49.0151,49.0151,48.9269,48.9416,82300.0
2013-12-02 15:35:00,66.57,66.61,66.56,66.6,61100.0,48.9416,48.971,48.9342,48.9636,61100.0
2013-12-02 15:40:00,66.6,66.62,66.54,66.57,53800.0,48.9636,48.9784,48.9195,48.9416,53800.0
2013-12-02 15:45:00,66.56,66.72,66.53,66.71,171400.0,48.9342,49.0519,48.9122,49.0445,171400.0
2013-12-02 15:50:00,66.71,66.71,66.55,66.62,123500.0,49.0445,49.0445,48.9269,48.9784,123500.0
2013-12-02 15:55:00,66.62,66.65,66.56,66.65,254400.0,48.9784,49.0004,48.9342,49.0004,254400.0
2013-12-03 09:30:00,66.08,66.53,66.06,66.18,109600.0,48.5814,48.9122,48.5666,48.6549,109600.0
2013-12-03 09:35:00,66.2,66.3,66.18,66.18,42800.0,48.6696,48.7431,48.6549,48.6549,42800.0
2013-12-03 09:40:00,66.18,66.36,66.17,66.34,43900.0,48.6549,48.7872,48.6475,48.7725,43900.0
2013-12-03 09:45:00,66.34,66.36,66.23,66.23,53900.0,48.7725,48.7872,48.6916,48.6916,53900.0
2013-12-03 09:50:00,66.22,66.28,66.19,66.27,35300.0,48.6843,48.7284,48.6622,48.721,35300.0
2013-12-03 09:55:00,66.27,66.27,66.19,66.21,43700.0,48.721,48.721,48.6622,48.6769,43700.0
2013-12-03 10:00:00,66.2,66.37,66.2,66.28,51900.0,48.6696,48.7946,48.6696,48.7284,51900.0
2013-12-03 10:05:00,66.29,66.33,66.27,66.3,62800.0,48.7357,48.7651,48.721,48.7431,62800.0
2013-12-03 10:10:00,66.29,66.36,66.29,66.31,51000.0,48.7357,48.7872,48.7357,48.7504,51000.0
2013-12-03 10:15:00,66.31,66.32,66.21,66.24,48300.0,48.7504,48.7578,48.6769,48.699,48300.0
2013-12-03 10:20:00,66.23,66.25,66.21,66.23,46900.0,48.6916,48.7063,48.6769,48.6916,46900.0
2013-12-03 10:25:00,66.22,66.26,66.2,66.21,39600.0,48.6843,48.7137,48.6696,48.6769,39600.0
2013-12-03 10:30:00,66.22,66.29,66.19,66.28,26600.0,48.6843,48.7357,48.6622,48.7284,26600.0
2013-12-03 10:35:00,66.28,66.33,66.25,66.33,57300.0,48.7284,48.7651,48.7063,48.7651,57300.0
2013-12-03 10:40:00,66.33,66.37,66.28,66.35,49400.0,48.7651,48.7946,48.7284,48.7799,49400.0
2013-12-03 10:45:00,66.35,66.38,66.33,66.37,57800.0,48.7799,48.8019,48.7651,48.7946,57800.0
2013-12-03 10:50:00,66.37,66.43,66.36,66.43,48700.0,48.7946,48.8387,48.7872,48.8387,48700.0
2013-12-03 10:55:00,66.44,66.53,66.43,66.52,66300.0,48.846,48.9122,48.8387,48.9048,66300.0
2013-12-03 11:00:00,66.53,66.58,66.48,66.48,77300.0,48.9122,48.9489,48.8754,48.8754,77300.0
2013-12-03 11:05:00,66.49,66.58,66.48,66.57,39200.0,48.8828,48.9489,48.8754,48.9416,39200.0
2013-12-03 11:10:00,66.58,66.64,66.56,66.58,47600.0,48.9489,48.9931,48.9342,48.9489,47600.0
2013-12-03 11:15:00,66.58,66.58,66.43,66.45,91000.0,48.9489,48.9489,48.8387,48.8534,91000.0
2013-12-03 11:20:00,66.45,66.54,66.44,66.53,30700.0,48.8534,48.9195,48.846,48.9122,30700.0
2013-12-03 11:25:00,66.53,66.53,66.47,66.51,67800.0,48.9122,48.9122,48.8681,48.8975,67800.0
2013-12-03 11:30:00,66.51,66.51,66.4,66.44,76600.0,48.8975,48.8975,48.8166,48.846,76600.0
2013-12-03 11:35:00,66.43,66.48,66.41,66.48,53700.0,48.8387,48.8754,48.824,48.8754,53700.0
2013-12-03 11:40:00,66.48,66.5,66.46,66.49,51700.0,48.8754,48.8901,48.8607,48.8828,51700.0
2013-12-03 11:45:00,66.49,66.52,66.48,66.5,62600.0,48.8828,48.9048,48.8754,48.8901,62600.0
2013-12-03 11:50:00,66.51,66.53,66.46,66.52,35300.0,48.8975,48.9122,48.8607,48.9048,35300.0
2013-12-03 11:55:00,66.53,66.63,66.53,66.6,42400.0,48.9122,48.9857,48.9122,48.9636,42400.0
2013-12-03 12:00:00,66.6,66.61,66.56,66.58,26700.0,48.9636,48.971,48.9342,48.9489,26700.0
2013-12-03 12:05:00,66.58,66.63,66.58,66.63,51100.0,48.9489,48.9857,48.9489,48.9857,51100.0
2013-12-03 12:10:00,66.63,66.71,66.62,66.71,32900.0,48.9857,49.0445,48.9784,49.0445,32900.0
2013-12-03 12:15:00,66.7,66.74,66.68,66.74,30400.0,49.0372,49.0666,49.0225,49.0666,30400.0
2013-12-03 12:20:00,66.73,66.8,66.73,66.78,46500.0,49.0592,49.1107,49.0592,49.096,46500.0
2013-12-03 12:25:00,66.78,66.84,66.78,66.78,56400.0,49.096,49.1401,49.096,49.096,56400.0
2013-12-03 12:30:00,66.78,66.83,66.77,66.83,38200.0,49.096,49.1327,49.0886,49.1327,38200.0
2013-12-03 12:35:00,66.83,66.87,66.83,66.85,36300.0,49.1327,49.1622,49.1327,49.1474,36300.0
2013-12-03 12:40:00,66.86,66.87,66.83,66.83,22000.0,49.1548,49.1622,49.1327,49.1327,22000.0
2013-12-03 12:45:00,66.82,66.82,66.73,66.8,34700.0,49.1254,49.1254,49.0592,49.1107,34700.0
2013-12-03 12:50:00,66.79,66.79,66.73,66.76,31200.0,49.1033,49.1033,49.0592,49.0813,31200.0
2013-12-03 12:55:00,66.75,66.8,66.73,66.77,28600.0,49.0739,49.1107,49.0592,49.0886,28600.0
2013-12-03 13:00:00,66.77,66.81,66.76,66.76,39500.0,49.0886,49.118,49.0813,49.0813,39500.0
2013-12-03 13:05:00,66.76,66.82,66.75,66.81,41300.0,49.0813,49.1254,49.0739,49.118,41300.0
2013-12-03 13:10:00,66.81,66.84,66.81,66.81,28800.0,49.118,49.1401,49.118,49.118,28800.0
2013-12-03 13:15:00,66.81,66.89,66.81,66.89,41300.0,49.118,49.1769,49.118,49.1769,41300.0
2013-12-03 13:20:00,66.88,66.95,66.82,66.83,46500.0,49.1695,49.221,49.1254,49.1327,46500.0
2013-12-03 13:25:00,66.82,66.82,66.71,66.72,163400.0,49.1254,49.1254,49.0445,49.0519,163400.0
2013-12-03 13:30:00,66.72,66.72,66.64,66.64,33700.0,49.0519,49.0519,48.9931,48.9931,33700.0
2013-12-03 13:35:00,66.64,66.68,66.6,66.66,37300.0,48.9931,49.0225,48.9636,49.0078,37300.0
2013-12-03 13:40:00,66.67,66.67,66.59,66.59,27300.0,49.0151,49.0151,48.9563,48.9563,27300.0
2013-12-03 13:45:00,66.6,66.69,66.59,66.68,26900.0,48.9636,49.0298,48.9563,49.0225,26900.0
2013-12-03 13:50:00,66.69,66.71,66.66,66.68,28600.0,49.0298,49.0445,49.0078,49.0225,28600.0
2013-12-03 13:55:00,66.68,66.72,66.64,66.64,47300.0,49.0225,49.0519,48.9931,48.9931,47300.0
2013-12-03 14:00:00,66.64,66.64,66.55,66.55,29800.0,48.9931,48.9931,48.9269,48.9269,29800.0
2013-12-03 14:05:00,66.55,66.56,66.48,66.49,37200.0,48.9269,48.9342,48.8754,48.8828,37200.0
2013-12-03 14:10:00,66.48,66.59,66.48,66.58,19600.0,48.8754,48.9563,48.8754,48.9489,19600.0
2013-12-03 14:15:00,66.57,66.58,66.47,66.48,40000.0,48.9416,48.9489,48.8681,48.8754,40000.0
2013-12-03 14:20:00,66.47,66.54,66.45,66.52,36900.0,48.8681,48.9195,48.8534,48.9048,36900.0
2013-12-03 14:25:00,66.52,66.56,66.5,66.56,20700.0,48.9048,48.9342,48.8901,48.9342,20700.0
2013-12-03 14:30:00,66.56,66.63,66.55,66.6,36800.0,48.9342,48.9857,48.9269,48.9636,36800.0
2013-12-03 14:35:00,66.6,66.71,66.6,66.67,37700.0,48.9636,49.0445,48.9636,49.0151,37700.0
2013-12-03 14:40:00,66.67,66.69,66.64,66.64,18300.0,49.0151,49.0298,48.9931,48.9931,18300.0
2013-12-03 14:45:00,66.65,66.67,66.64,66.65,19600.0,49.0004,49.0151,48.9931,49.0004,19600.0
2013-12-03 14:50:00,66.65,66.67,66.63,66.67,29900.0,49.0004,49.0151,48.9857,49.0151,29900.0
2013-12-03 14:55:00,66.67,66.67,66.62,66.62,56500.0,49.0151,49.0151,48.9784,48.9784,56500.0
2013-12-03 15:00:00,66.62,66.63,66.53,66.54,51300.0,48.9784,48.9857,48.9122,48.9195,51300.0
2013-12-03 15:05:00,66.53,66.54,66.5,66.53,36300.0,48.9122,48.9195,48.8901,48.9122,36300.0
2013-12-03 15:10:00,66.53,66.56,66.51,66.52,45600.0,48.9122,48.9342,48.8975,48.9048,45600.0
2013-12-03 15:15:00,66.53,66.64,66.53,66.64,37900.0,48.9122,48.9931,48.9122,48.9931,37900.0
2013-12-03 15:20:00,66.64,66.65,66.52,66.52,68900.0,48.9931,49.0004,48.9048,48.9048,68900.0
2013-12-03 15:25:00,66.53,66.59,66.52,66.56,53300.0,48.9122,48.9563,48.9048,48.9342,53300.0
2013-12-03 15:30:00,66.56,66.66,66.52,66.64,72600.0,48.9342,49.0078,48.9048,48.9931,72600.0
2013-12-03 15:35:00,66.64,66.65,66.63,66.63,51100.0,48.9931,49.0004,48.9857,48.9857,51100.0
2013-12-03 15:40:00,66.64,66.69,66.57,66.63,98600.0,48.9931,49.0298,48.9416,48.9857,98600.0
2013-12-03 15:45:00,66.62,66.75,66.6,66.75,148100.0,48.9784,49.0739,48.9636,49.0739,148100.0
2013-12-03 15:50:00,66.74,66.77,66.69,66.69,99200.0,49.0666,49.0886,49.0298,49.0298,99200.0
2013-12-03 15:55:00,66.69,66.76,66.67,66.75,260000.0,49.0298,49.0813,49.0151,49.0739,260000.0
2013-12-04 09:30:00,66.48,66.5,66.0,66.0,168800.0,48.8754,48.8901,48.5225,48.5225,168800.0
2013-12-04 09:35:00,66.0,66.17,66.0,66.13,109400.0,48.5225,48.6475,48.5225,48.6181,109400.0
2013-12-04 09:40:00,66.13,66.2,66.09,66.2,90700.0,48.6181,48.6696,48.5887,48.6696,90700.0
2013-12-04 09:45:00,66.2,66.26,66.2,66.26,121100.0,48.6696,48.7137,48.6696,48.7137,121100.0
2013-12-04 09:50:00,66.26,66.37,66.21,66.25,70100.0,48.7137,48.7946,48.6769,48.7063,70100.0
2013-12-04 09:55:00,66.24,66.29,66.2,66.29,73000.0,48.699,48.7357,48.6696,48.7357,73000.0
2013-12-04 10:00:00,66.29,66.49,66.28,66.45,101400.0,48.7357,48.8828,48.7284,48.8534,101400.0
2013-12-04 10:05:00,66.45,66.64,66.45,66.6,79200.0,48.8534,48.9931,48.8534,48.9636,79200.0
2013-12-04 10:10:00,66.6,66.66,66.49,66.5,81900.0,48.9636,49.0078,48.8828,48.8901,81900.0
2013-12-04 10:15:00,66.52,66.65,66.5,66.62,52300.0,48.9048,49.0004,48.8901,48.9784,52300.0
2013-12-04 10:20:00,66.62,66.65,66.57,66.64,74300.0,48.9784,49.0004,48.9416,48.9931,74300.0
2013-12-04 10:25:00,66.65,66.65,66.47,66.51,46900.0,49.0004,49.0004,48.8681,48.8975,46900.0
2013-12-04 10:30:00,66.51,66.55,66.42,66.42,78700.0,48.8975,48.9269,48.8313,48.8313,78700.0
2013-12-04 10:35:00,66.44,66.5,66.36,66.38,100300.0,48.846,48.8901,48.7872,48.8019,100300.0
2013-12-04 10:40:00,66.38,66.44,66.32,66.35,74900.0,48.8019,48.846,48.7578,48.7799,74900.0
2013-12-04 10:45:00,66.36,66.38,66.31,66.36,44700.0,48.7872,48.8019,48.7504,48.7872,44700.0
2013-12-04 10:50:00,66.36,66.38,66.23,66.28,86100.0,48.7872,48.8019,48.6916,48.7284,86100.0
2013-12-04 10:55:00,66.28,66.31,66.26,66.3,51400.0,48.7284,48.7504,48.7137,48.7431,51400.0
2013-12-04 11:00:00,66.3,66.31,66.22,66.3,44700.0,48.7431,48.7504,48.6843,48.7431,44700.0
2013-12-04 11:05:00,66.31,66.31,66.2,66.21,43000.0,48.7504,48.7504,48.6696,48.6769,43000.0
2013-12-04 11:10:00,66.2,66.21,66.2,66.2,74700.0,48.6696,48.6769,48.6696,48.6696,74700.0
2013-12-04 11:15:00,66.2,66.21,66.14,66.15,77400.0,48.6696,48.6769,48.6255,48.6328,77400.0
2013-12-04 11:20:00,66.15,66.21,66.15,66.19,105600.0,48.6328,48.6769,48.6328,48.6622,105600.0
2013-12-04 11:25:00,66.19,66.22,66.18,66.2,67600.0,48.6622,48.6843,48.6549,48.6696,67600.0
2013-12-04 11:30:00,66.2,66.3,66.2,66.2,56600.0,48.6696,48.7431,48.6696,48.6696,56600.0
2013-12-04 11:35:00,66.2,66.27,66.19,66.26,45600.0,48.6696,48.721,48.6622,48.7137,45600.0
2013-12-04 11:40:00,66.27,66.34,66.24,66.3,53200.0,48.721,48.7725,48.699,48.7431,53200.0
2013-12-04 11:45:00,66.3,66.37,66.24,66.25,46500.0,48.7431,48.7946,48.699,48.7063,46500.0
2013-12-04 11:50:00,66.25,66.26,66.2,66.26,42600.0,48.7063,48.7137,48.6696,48.7137,42600.0
2013-12-04 11:55:00,66.25,66.27,66.21,66.23,39900.0,48.7063,48.721,48.6769,48.6916,39900.0
2013-12-04 12:00:00,66.23,66.23,66.06,66.12,52700.0,48.6916,48.6916,48.5666,48.6108,52700.0
2013-12-04 12:05:00,66.12,66.12,66.05,66.07,31100.0,48.6108,48.6108,48.5593,48.574,31100.0
2013-12-04 12:10:00,66.07,66.07,66.0,66.02,42900.0,48.574,48.574,48.5225,48.5372,42900.0
2013-12-04 12:15:00,66.02,66.03,66.0,66.02,58600.0,48.5372,48.5446,48.5225,48.5372,58600.0
2013-12-04 12:20:00,66.02,66.02,65.92,65.98,44200.0,48.5372,48.5372,48.4637,48.5078,44200.0
2013-12-04 12:25:00,65.98,65.99,65.87,65.91,55800.0,48.5078,48.5152,48.427,48.4564,55800.0
2013-12-04 12:30:00,65.9,65.98,65.88,65.98,28000.0,48.449,48.5078,48.4343,48.5078,28000.0
2013-12-04 12:35:00,65.98,66.01,65.97,66.0,20900.0,48.5078,48.5299,48.5005,48.5225,20900.0
2013-12-04 12:40:00,66.0,66.08,65.99,66.08,30900.0,48.5225,48.5814,48.5152,48.5814,30900.0
2013-12-04 12:45:00,66.07,66.12,66.03,66.04,29700.0,48.574,48.6108,48.5446,48.5519,29700.0
2013-12-04 12:50:00,66.04,66.06,66.02,66.06,44400.0,48.5519,48.5666,48.5372,48.5666,44400.0
2013-12-04 12:55:00,66.06,66.08,66.01,66.01,19700.0,48.5666,48.5814,48.5299,48.5299,19700.0
2013-12-04 13:00:00,66.01,66.06,65.97,66.05,24600.0,48.5299,48.5666,48.5005,48.5593,24600.0
2013-12-04 13:05:00,66.05,66.06,65.95,65.98,34800.0,48.5593,48.5666,48.4858,48.5078,34800.0
2013-12-04 13:10:00,65.97,65.97,65.88,65.89,48800.0,48.5005,48.5005,48.4343,48.4417,48800.0
2013-12-04 13:15:00,65.89,65.9,65.78,65.78,44200.0,48.4417,48.449,48.3608,48.3608,44200.0
2013-12-04 13:20:00,65.78,65.78,65.61,65.67,81500.0,48.3608,48.3608,48.2358,48.2799,81500.0
2013-12-04 13:25:00,65.66,65.7,65.58,65.59,54800.0,48.2726,48.302,48.2138,48.2211,54800.0
2013-12-04 13:30:00,65.58,65.6,65.45,65.57,66000.0,48.2138,48.2285,48.1182,48.2064,66000.0
2013-12-04 13:35:00,65.57,65.6,65.46,65.58,63100.0,48.2064,48.2285,48.1255,48.2138,63100.0
2013-12-04 13:40:00,65.59,65.67,65.58,65.67,51300.0,48.2211,48.2799,48.2138,48.2799,51300.0
2013-12-04 13:45:00,65.67,65.76,65.66,65.73,58200.0,48.2799,48.3461,48.2726,48.324,58200.0
2013-12-04 13:50:00,65.72,65.79,65.71,65.78,43000.0,48.3167,48.3681,48.3093,48.3608,43000.0
2013-12-04 13:55:00,65.78,65.83,65.76,65.82,50300.0,48.3608,48.3976,48.3461,48.3902,50300.0
2013-12-04 14:00:00,65.81,66.05,65.81,66.03,85400.0,48.3828,48.5593,48.3828,48.5446,85400.0
2013-12-04 14:05:00,66.04,66.11,66.0,66.0,71000.0,48.5519,48.6034,48.5225,48.5225,71000.0
2013-12-04 14:10:00,66.0,66.04,65.91,66.02,69500.0,48.5225,48.5519,48.4564,48.5372,69500.0
2013-12-04 14:15:00,66.03,66.05,66.01,66.02,42200.0,48.5446,48.5593,48.5299,48.5372,42200.0
2013-12-04 14:20:00,66.02,66.03,65.95,66.02,42300.0,48.5372,48.5446,48.4858,48.5372,42300.0
2013-12-04 14:25:00,66.01,66.05,66.0,66.02,50800.0,48.5299,48.5593,48.5225,48.5372,50800.0
2013-12-04 14:30:00,66.02,66.08,66.0,66.03,75300.0,48.5372,48.5814,48.5225,48.5446,75300.0
2013-12-04 14:35:00,66.03,66.04,66.0,66.02,60100.0,48.5446,48.5519,48.5225,48.5372,60100.0
2013-12-04 14:40:00,66.02,66.1,66.02,66.02,84600.0,48.5372,48.5961,48.5372,48.5372,84600.0
2013-12-04 14:45:00,66.02,66.09,66.02,66.08,36000.0,48.5372,48.5887,48.5372,48.5814,36000.0
2013-12-04 14:50:00,66.08,66.13,66.08,66.08,40100.0,48.5814,48.6181,48.5814,48.5814,40100.0
2013-12-04 14:55:00,66.09,66.09,65.94,65.98,37700.0,48.5887,48.5887,48.4784,48.5078,37700.0
2013-12-04 15:00:00,65.98,66.03,65.94,65.95,33000.0,48.5078,48.5446,48.4784,48.4858,33000.0
2013-12-04 15:05:00,65.94,65.96,65.92,65.92,41600.0,48.4784,48.4931,48.4637,48.4637,41600.0
2013-12-04 15:10:00,65.92,65.95,65.9,65.91,63400.0,48.4637,48.4858,48.449,48.4564,63400.0
2013-12-04 15:15:00,65.92,66.05,65.92,66.04,55000.0,48.4637,48.5593,48.4637,48.5519,55000.0
2013-12-04 15:20:00,66.04,66.05,65.98,65.99,42300.0,48.5519,48.5593,48.5078,48.5152,42300.0
2013-12-04 15:25:00,65.99,66.03,65.96,66.03,56100.0,48.5152,48.5446,48.4931,48.5446,56100.0
2013-12-04 15:30:00,66.03,66.09,65.93,66.08,64700.0,48.5446,48.5887,48.4711,48.5814,64700.0
2013-12-04 15:35:00,66.09,66.12,66.08,66.08,47800.0,48.5887,48.6108,48.5814,48.5814,47800.0
2013-12-04 15:40:00,66.08,66.18,66.08,66.16,49100.0,48.5814,48.6549,48.5814,48.6402,49100.0
2013-12-04 15:45:00,66.16,66.21,66.16,66.19,108200.0,48.6402,48.6769,48.6402,48.6622,108200.0
2013-12-04 15:50:00,66.18,66.21,66.17,66.2,105300.0,48.6549,48.6769,48.6475,48.6696,105300.0
2013-12-04 15:55:00,66.2,66.2,66.12,66.13,102900.0,48.6696,48.6696,48.6108,48.6181,102900.0
2013-12-05 09:30:00,66.06,66.35,65.8,66.3,110400.0,48.5666,48.7799,48.3755,48.7431,110400.0
2013-12-05 09:35:00,66.29,66.44,66.21,66.36,42400.0,48.7357,48.846,48.6769,48.7872,42400.0
2013-12-05 09:40:00,66.37,66.39,66.12,66.12,49100.0,48.7946,48.8093,48.6108,48.6108,49100.0
2013-12-05 09:45:00,66.12,66.27,66.1,66.22,42700.0,48.6108,48.721,48.5961,48.6843,42700.0
2013-12-05 09:50:00,66.23,66.27,66.14,66.26,49500.0,48.6916,48.721,48.6255,48.7137,49500.0
2013-12-05 09:55:00,66.26,66.3,66.19,66.24,18600.0,48.7137,48.7431,48.6622,48.699,18600.0
2013-12-05 10:00:00,66.23,66.44,66.21,66.41,43500.0,48.6916,48.846,48.6769,48.824,43500.0
2013-12-05 10:05:00,66.41,66.5,66.39,66.47,51200.0,48.824,48.8901,48.8093,48.8681,51200.0
2013-12-05 10:10:00,66.49,66.53,66.43,66.5,73600.0,48.8828,48.9122,48.8387,48.8901,73600.0
2013-12-05 10:15:00,66.5,66.52,66.44,66.47,45300.0,48.8901,48.9048,48.846,48.8681,45300.0
2013-12-05 10:20:00,66.46,66.49,66.23,66.23,43800.0,48.8607,48.8828,48.6916,48.6916,43800.0
2013-12-05 10:25:00,66.22,66.36,66.17,66.33,39200.0,48.6843,48.7872,48.6475,48.7651,39200.0
2013-12-05 10:30:00,66.33,66.39,66.27,66.28,52100.0,48.7651,48.8093,48.721,48.7284,52100.0
2013-12-05 10:35:00,66.28,66.41,66.27,66.37,66800.0,48.7284,48.824,48.721,48.7946,66800.0
2013-12-05 10:40:00,66.36,66.36,66.13,66.17,41800.0,48.7872,48.7872,48.6181,48.6475,41800.0
2013-12-05 10:45:00,66.17,66.22,66.15,66.19,45000.0,48.6475,48.6843,48.6328,48.6622,45000.0
2013-12-05 10:50:00,66.19,66.22,66.15,66.16,29400.0,48.6622,48.6843,48.6328,48.6402,29400.0
2013-12-05 10:55:00,66.17,66.21,66.16,66.19,28200.0,48.6475,48.6769,48.6402,48.6622,28200.0
2013-12-05 11:00:00,66.21,66.3,66.16,66.3,48000.0,48.6769,48.7431,48.6402,48.7431,48000.0
2013-12-05 11:05:00,66.3,66.3,66.2,66.2,27600.0,48.7431,48.7431,48.6696,48.6696,27600.0
2013-12-05 11:10:00,66.19,66.23,66.17,66.19,38700.0,48.6622,48.6916,48.6475,48.6622,38700.0
2013-12-05 11:15:00,66.18,66.22,66.17,66.19,25400.0,48.6549,48.6843,48.6475,48.6622,25400.0
2013-12-05 11:20:00,66.19,66.24,66.18,66.2,39900.0,48.6622,48.699,48.6549,48.6696,39900.0
2013-12-05 11:25:00,66.19,66.2,66.15,66.16,47800.0,48.6622,48.6696,48.6328,48.6402,47800.0
2013-12-05 11:30:00,66.16,66.18,66.05,66.05,67500.0,48.6402,48.6549,48.5593,48.5593,67500.0
2013-12-05 11:35:00,66.05,66.05,66.02,66.03,35700.0,48.5593,48.5593,48.5372,48.5446,35700.0
2013-12-05 11:40:00,66.04,66.05,65.97,66.01,38900.0,48.5519,48.5593,48.5005,48.5299,38900.0
2013-12-05 11:45:00,66.02,66.04,65.98,65.99,35800.0,48.5372,48.5519,48.5078,48.5152,35800.0
2013-12-05 11:50:00,65.98,66.09,65.98,66.05,48100.0,48.5078,48.5887,48.5078,48.5593,48100.0
2013-12-05 11:55:00,66.06,66.08,66.02,66.06,31100.0,48.5666,48.5814,48.5372,48.5666,31100.0
2013-12-05 12:00:00,66.06,66.16,66.05,66.16,35000.0,48.5666,48.6402,48.5593,48.6402,35000.0
2013-12-05 12:05:00,66.17,66.18,66.14,66.17,25800.0,48.6475,48.6549,48.6255,48.6475,25800.0
2013-12-05 12:10:00,66.17,66.25,66.16,66.25,44100.0,48.6475,48.7063,48.6402,48.7063,44100.0
2013-12-05 12:15:00,66.25,66.25,66.15,66.15,37300.0,48.7063,48.7063,48.6328,48.6328,37300.0
2013-12-05 12:20:00,66.15,66.2,66.14,66.2,22300.0,48.6328,48.6696,48.6255,48.6696,22300.0
2013-12-05 12:25:00,66.2,66.28,66.2,66.23,37300.0,48.6696,48.7284,48.6696,48.6916,37300.0
2013-12-05 12:30:00,66.22,66.23,66.09,66.09,83600.0,48.6843,48.6916,48.5887,48.5887,83600.0
2013-12-05 12:35:00,66.09,66.12,66.07,66.11,15500.0,48.5887,48.6108,48.574,48.6034,15500.0
2013-12-05 12:40:00,66.12,66.16,66.12,66.15,16800.0,48.6108,48.6402,48.6108,48.6328,16800.0
2013-12-05 12:45:00,66.15,66.15,66.05,66.05,36200.0,48.6328,48.6328,48.5593,48.5593,36200.0
2013-12-05 12:50:00,66.05,66.07,66.03,66.07,21900.0,48.5593,48.574,48.5446,48.574,21900.0
2013-12-05 12:55:00,66.06,66.09,66.0,66.01,36700.0,48.5666,48.5887,48.5225,48.5299,36700.0
2013-12-05 13:00:00,66.01,66.07,66.0,66.0,29200.0,48.5299,48.574,48.5225,48.5225,29200.0
2013-12-05 13:05:00,65.99,66.02,65.97,65.97,18500.0,48.5152,48.5372,48.5005,48.5005,18500.0
2013-12-05 13:10:00,65.98,65.99,65.86,65.87,53300.0,48.5078,48.5152,48.4196,48.427,53300.0
2013-12-05 13:15:00,65.87,65.87,65.78,65.78,35600.0,48.427,48.427,48.3608,48.3608,35600.0
2013-12-05 13:20:00,65.78,65.82,65.77,65.81,34600.0,48.3608,48.3902,48.3534,48.3828,34600.0
2013-12-05 13:25:00,65.82,65.86,65.81,65.83,41400.0,48.3902,48.4196,48.3828,48.3976,41400.0
2013-12-05 13:30:00,65.83,65.89,65.82,65.89,21800.0,48.3976,48.4417,48.3902,48.4417,21800.0
2013-12-05 13:35:00,65.88,66.0,65.88,66.0,59800.0,48.4343,48.5225,48.4343,48.5225,59800.0
2013-12-05 13:40:00,66.0,66.01,65.93,65.95,46600.0,48.5225,48.5299,48.4711,48.4858,46600.0
2013-12-05 13:45:00,65.96,65.97,65.94,65.94,23200.0,48.4931,48.5005,48.4784,48.4784,23200.0
2013-12-05 13:50:00,65.95,66.01,65.94,66.01,31400.0,48.4858,48.5299,48.4784,48.5299,31400.0
2013-12-05 13:55:00,66.01,66.06,66.01,66.03,33100.0,48.5299,48.5666,48.5299,48.5446,33100.0
2013-12-05 14:00:00,66.03,66.11,66.03,66.11,23800.0,48.5446,48.6034,48.5446,48.6034,23800.0
2013-12-05 14:05:00,66.1,66.1,66.05,66.05,33800.0,48.5961,48.5961,48.5593,48.5593,33800.0
2013-12-05 14:10:00,66.06,66.06,65.95,65.96,42900.0,48.5666,48.5666,48.4858,48.4931,42900.0
2013-12-05 14:15:00,65.96,65.98,65.9,65.97,25700.0,48.4931,48.5078,48.449,48.5005,25700.0
2013-12-05 14:20:00,65.97,66.0,65.95,65.98,41300.0,48.5005,48.5225,48.4858,48.5078,41300.0
2013-12-05 14:25:00,65.97,66.01,65.96,66.01,31300.0,48.5005,48.5299,48.4931,48.5299,31300.0
2013-12-05 14:30:00,66.0,66.06,66.0,66.03,35500.0,48.5225,48.5666,48.5225,48.5446,35500.0
2013-12-05 14:35:00,66.03,66.11,66.02,66.1,32900.0,48.5446,48.6034,48.5372,48.5961,32900.0
2013-12-05 14:40:00,66.11,66.11,66.06,66.09,39500.0,48.6034,48.6034,48.5666,48.5887,39500.0
2013-12-05 14:45:00,66.1,66.13,66.07,66.07,40900.0,48.5961,48.6181,48.574,48.574,40900.0
2013-12-05 14:50:00,66.07,66.07,65.94,65.94,39200.0,48.574,48.574,48.4784,48.4784,39200.0
2013-12-05 14:55:00,65.94,65.97,65.9,65.91,36800.0,48.4784,48.5005,48.449,48.4564,36800.0
2013-12-05 15:00:00,65.91,65.97,65.88,65.94,41800.0,48.4564,48.5005,48.4343,48.4784,41800.0
2013-12-05 15:05:00,65.95,66.01,65.93,65.99,35300.0,48.4858,48.5299,48.4711,48.5152,35300.0
2013-12-05 15:10:00,66.0,66.0,65.92,65.96,33600.0,48.5225,48.5225,48.4637,48.4931,33600.0
2013-12-05 15:15:00,65.97,66.02,65.95,66.02,34400.0,48.5005,48.5372,48.4858,48.5372,34400.0
2013-12-05 15:20:00,66.01,66.08,66.01,66.05,51900.0,48.5299,48.5814,48.5299,48.5593,51900.0
2013-12-05 15:25:00,66.06,66.09,66.04,66.04,38200.0,48.5666,48.5887,48.5519,48.5519,38200.0
2013-12-05 15:30:00,66.04,66.08,65.98,66.07,58100.0,48.5519,48.5814,48.5078,48.574,58100.0
2013-12-05 15:35:00,66.06,66.07,65.96,65.96,60300.0,48.5666,48.574,48.4931,48.4931,60300.0
2013-12-05 15:40:00,65.97,65.98,65.88,65.93,75100.0,48.5005,48.5078,48.4343,48.4711,75100.0
2013-12-05 15:45:00,65.92,65.94,65.83,65.86,110800.0,48.4637,48.4784,48.3976,48.4196,110800.0
2013-12-05 15:50:00,65.85,65.9,65.81,65.89,111300.0,48.4123,48.449,48.3828,48.4417,111300.0
2013-12-05 15:55:00,65.9,65.92,65.82,65.87,229300.0,48.449,48.4637,48.3902,48.427,229300.0
2013-12-06 09:30:00,66.34,66.67,66.27,66.61,94300.0,48.7725,49.0151,48.721,48.971,94300.0
2013-12-06 09:35:00,66.65,66.77,66.56,66.56,55400.0,49.0004,49.0886,48.9342,48.9342,55400.0
2013-12-06 09:40:00,66.56,66.59,66.5,66.53,51200.0,48.9342,48.9563,48.8901,48.9122,51200.0
2013-12-06 09:45:00,66.54,66.55,66.46,66.47,50400.0,48.9195,48.9269,48.8607,48.8681,50400.0
2013-12-06 09:50:00,66.45,66.63,66.39,66.54,55500.0,48.8534,48.9857,48.8093,48.9195,55500.0
2013-12-06 09:55:00,66.54,66.64,66.51,66.51,30700.0,48.9195,48.9931,48.8975,48.8975,30700.0
2013-12-06 10:00:00,66.52,66.57,66.4,66.44,35600.0,48.9048,48.9416,48.8166,48.846,35600.0
2013-12-06 10:05:00,66.44,66.45,66.36,66.45,38600.0,48.846,48.8534,48.7872,48.8534,38600.0
2013-12-06 10:10:00,66.43,66.43,66.31,66.38,43400.0,48.8387,48.8387,48.7504,48.8019,43400.0
2013-12-06 10:15:00,66.38,66.57,66.38,66.52,35300.0,48.8019,48.9416,48.8019,48.9048,35300.0
2013-12-06 10:20:00,66.52,66.63,66.49,66.62,41300.0,48.9048,48.9857,48.8828,48.9784,41300.0
2013-12-06 10:25:00,66.62,66.65,66.5,66.5,33900.0,48.9784,49.0004,48.8901,48.8901,33900.0
2013-12-06 10:30:00,66.5,66.53,66.41,66.5,21900.0,48.8901,48.9122,48.824,48.8901,21900.0
2013-12-06 10:35:00,66.5,66.55,66.46,66.46,17500.0,48.8901,48.9269,48.8607,48.8607,17500.0
2013-12-06 10:40:00,66.45,66.47,66.39,66.41,24400.0,48.8534,48.8681,48.8093,48.824,24400.0
2013-12-06 10:45:00,66.39,66.47,66.35,66.45,31600.0,48.8093,48.8681,48.7799,48.8534,31600.0
2013-12-06 10:50:00,66.45,66.58,66.42,66.52,34600.0,48.8534,48.9489,48.8313,48.9048,34600.0
2013-12-06 10:55:00,66.53,66.58,66.39,66.41,60500.0,48.9122,48.9489,48.8093,48.824,60500.0
2013-12-06 11:00:00,66.41,66.52,66.4,66.52,41300.0,48.824,48.9048,48.8166,48.9048,41300.0
2013-12-06 11:05:00,66.52,66.61,66.5,66.52,42000.0,48.9048,48.971,48.8901,48.9048,42000.0
2013-12-06 11:10:00,66.53,66.55,66.48,66.53,35300.0,48.9122,48.9269,48.8754,48.9122,35300.0
2013-12-06 11:15:00,66.52,66.59,66.48,66.51,31500.0,48.9048,48.9563,48.8754,48.8975,31500.0
2013-12-06 11:20:00,66.51,66.53,66.41,66.43,23600.0,48.8975,48.9122,48.824,48.8387,23600.0
2013-12-06 11:25:00,66.44,66.46,66.39,66.44,86700.0,48.846,48.8607,48.8093,48.846,86700.0
2013-12-06 11:30:00,66.44,66.57,66.44,66.56,38600.0,48.846,48.9416,48.846,48.9342,38600.0
2013-12-06 11:35:00,66.55,66.55,66.5,66.5,62000.0,48.9269,48.9269,48.8901,48.8901,62000.0
2013-12-06 11:40:00,66.5,66.54,66.42,66.54,51600.0,48.8901,48.9195,48.8313,48.9195,51600.0
2013-12-06 11:45:00,66.53,66.58,66.53,66.57,43000.0,48.9122,48.9489,48.9122,48.9416,43000.0
2013-12-06 11:50:00,66.57,66.57,66.48,66.49,29000.0,48.9416,48.9416,48.8754,48.8828,29000.0
2013-12-06 11:55:00,66.49,66.55,66.48,66.54,62300.0,48.8828,48.9269,48.8754,48.9195,62300.0
2013-12-06 12:00:00,66.54,66.55,66.53,66.53,27700.0,48.9195,48.9269,48.9122,48.9122,27700.0
2013-12-06 12:05:00,66.52,66.53,66.51,66.53,13200.0,48.9048,48.9122,48.8975,48.9122,13200.0
2013-12-06 12:10:00,66.52,66.55,66.52,66.53,17800.0,48.9048,48.9269,48.9048,48.9122,17800.0
2013-12-06 12:15:00,66.53,66.54,66.48,66.52,30600.0,48.9122,48.9195,48.8754,48.9048,30600.0
2013-12-06 12:20:00,66.51,66.52,66.49,66.49,13400.0,48.8975,48.9048,48.8828,48.8828,13400.0
2013-12-06 12:25:00,66.49,66.55,66.49,66.55,32400.0,48.8828,48.9269,48.8828,48.9269,32400.0
2013-12-06 12:30:00,66.54,66.62,66.54,66.61,37600.0,48.9195,48.9784,48.9195,48.971,37600.0
2013-12-06 12:35:00,66.61,66.78,66.61,66.76,57900.0,48.971,49.096,48.971,49.0813,57900.0
2013-12-06 12:40:00,66.76,66.83,66.63,66.69,49600.0,49.0813,49.1327,48.9857,49.0298,49600.0
2013-12-06 12:45:00,66.7,66.81,66.69,66.81,41200.0,49.0372,49.118,49.0298,49.118,41200.0
2013-12-06 12:50:00,66.81,66.81,66.7,66.71,27100.0,49.118,49.118,49.0372,49.0445,27100.0
2013-12-06 12:55:00,66.71,66.76,66.66,66.72,30000.0,49.0445,49.0813,49.0078,49.0519,30000.0
2013-12-06 13:00:00,66.73,66.78,66.7,66.73,19800.0,49.0592,49.096,49.0372,49.0592,19800.0
2013-12-06 13:05:00,66.72,66.73,66.67,66.67,20000.0,49.0519,49.0592,49.0151,49.0151,20000.0
2013-12-06 13:10:00,66.68,66.72,66.66,66.69,16100.0,49.0225,49.0519,49.0078,49.0298,16100.0
2013-12-06 13:15:00,66.69,66.8,66.68,66.8,19700.0,49.0298,49.1107,49.0225,49.1107,19700.0
2013-12-06 13:20:00,66.8,66.84,66.78,66.78,15100.0,49.1107,49.1401,49.096,49.096,15100.0
2013-12-06 13:25:00,66.78,66.78,66.74,66.77,16900.0,49.096,49.096,49.0666,49.0886,16900.0
2013-12-06 13:30:00,66.76,66.81,66.76,66.76,22400.0,49.0813,49.118,49.0813,49.0813,22400.0
2013-12-06 13:35:00,66.77,66.81,66.77,66.81,20500.0,49.0886,49.118,49.0886,49.118,20500.0
2013-12-06 13:40:00,66.81,66.89,66.81,66.84,55700.0,49.118,49.1769,49.118,49.1401,55700.0
2013-12-06 13:45:00,66.83,66.89,66.81,66.84,21900.0,49.1327,49.1769,49.118,49.1401,21900.0
2013-12-06 13:50:00,66.83,66.84,66.78,66.79,20800.0,49.1327,49.1401,49.096,49.1033,20800.0
2013-12-06 13:55:00,66.79,66.81,66.78,66.8,22500.0,49.1033,49.118,49.096,49.1107,22500.0
2013-12-06 14:00:00,66.79,66.81,66.76,66.81,27900.0,49.1033,49.118,49.0813,49.118,27900.0
2013-12-06 14:05:00,66.81,66.89,66.81,66.88,32900.0,49.118,49.1769,49.118,49.1695,32900.0
2013-12-06 14:10:00,66.88,66.92,66.86,66.92,38300.0,49.1695,49.1989,49.1548,49.1989,38300.0
2013-12-06 14:15:00,66.92,66.97,66.9,66.9,52300.0,49.1989,49.2357,49.1842,49.1842,52300.0
2013-12-06 14:20:00,66.9,66.9,66.8,66.8,85900.0,49.1842,49.1842,49.1107,49.1107,85900.0
2013-12-06 14:25:00,66.8,66.8,66.73,66.73,24900.0,49.1107,49.1107,49.0592,49.0592,24900.0
2013-12-06 14:30:00,66.73,66.73,66.69,66.7,34400.0,49.0592,49.0592,49.0298,49.0372,34400.0
2013-12-06 14:35:00,66.7,66.73,66.67,66.67,24100.0,49.0372,49.0592,49.0151,49.0151,24100.0
2013-12-06 14:40:00,66.67,66.79,66.67,66.77,41100.0,49.0151,49.1033,49.0151,49.0886,41100.0
2013-12-06 14:45:00,66.77,66.77,66.69,66.7,26100.0,49.0886,49.0886,49.0298,49.0372,26100.0
2013-12-06 14:50:00,66.7,66.7,66.62,66.62,28900.0,49.0372,49.0372,48.9784,48.9784,28900.0
2013-12-06 14:55:00,66.62,66.66,66.61,66.65,21000.0,48.9784,49.0078,48.971,49.0004,21000.0
2013-12-06 15:00:00,66.64,66.66,66.62,66.64,23900.0,48.9931,49.0078,48.9784,48.9931,23900.0
2013-12-06 15:05:00,66.65,66.7,66.62,66.7,87500.0,49.0004,49.0372,48.9784,49.0372,87500.0
2013-12-06 15:10:00,66.7,66.74,66.69,66.73,29800.0,49.0372,49.0666,49.0298,49.0592,29800.0
2013-12-06 15:15:00,66.72,66.72,66.68,66.69,34400.0,49.0519,49.0519,49.0225,49.0298,34400.0
2013-12-06 15:20:00,66.69,66.74,66.65,66.66,57200.0,49.0298,49.0666,49.0004,49.0078,57200.0
2013-12-06 15:25:00,66.66,66.67,66.63,66.63,43100.0,49.0078,49.0151,48.9857,48.9857,43100.0
2013-12-06 15:30:00,66.62,66.68,66.61,66.67,48100.0,48.9784,49.0225,48.971,49.0151,48100.0
2013-12-06 15:35:00,66.67,66.67,66.59,66.61,90500.0,49.0151,49.0151,48.9563,48.971,90500.0
2013-12-06 15:40:00,66.61,66.67,66.6,66.66,48500.0,48.971,49.0151,48.9636,49.0078,48500.0
2013-12-06 15:45:00,66.65,66.7,66.61,66.66,123100.0,49.0004,49.0372,48.971,49.0078,123100.0
2013-12-06 15:50:00,66.66,66.76,66.66,66.75,143500.0,49.0078,49.0813,49.0078,49.0739,143500.0
2013-12-06 15:55:00,66.75,66.76,66.71,66.76,310700.0,49.0739,49.0813,49.0445,49.0813,310700.0
2013-12-09 09:30:00,66.88,66.88,66.67,66.68,125300.0,49.1695,49.1695,49.0151,49.0225,125300.0
2013-12-09 09:35:00,66.68,66.72,66.54,66.55,113500.0,49.0225,49.0519,48.9195,48.9269,113500.0
2013-12-09 09:40:00,66.56,66.56,66.39,66.39,108200.0,48.9342,48.9342,48.8093,48.8093,108200.0
2013-12-09 09:45:00,66.39,66.41,66.21,66.24,89100.0,48.8093,48.824,48.6769,48.699,89100.0
2013-12-09 09:50:00,66.23,66.49,66.22,66.47,49400.0,48.6916,48.8828,48.6843,48.8681,49400.0
2013-12-09 09:55:00,66.47,66.66,66.47,66.62,86200.0,48.8681,49.0078,48.8681,48.9784,86200.0
2013-12-09 10:00:00,66.62,66.65,66.48,66.49,105500.0,48.9784,49.0004,48.8754,48.8828,105500.0
2013-12-09 10:05:00,66.49,66.53,66.47,66.48,39500.0,48.8828,48.9122,48.8681,48.8754,39500.0
2013-12-09 10:10:00,66.47,66.53,66.47,66.52,49600.0,48.8681,48.9122,48.8681,48.9048,49600.0
2013-12-09 10:15:00,66.52,66.54,66.47,66.52,53100.0,48.9048,48.9195,48.8681,48.9048,53100.0
2013-12-09 10:20:00,66.51,66.51,66.38,66.4,64500.0,48.8975,48.8975,48.8019,48.8166,64500.0
2013-12-09 10:25:00,66.4,66.47,66.4,66.45,64000.0,48.8166,48.8681,48.8166,48.8534,64000.0
2013-12-09 10:30:00,66.44,66.52,66.38,66.4,67400.0,48.846,48.9048,48.8019,48.8166,67400.0
2013-12-09 10:35:00,66.39,66.48,66.39,66.45,47900.0,48.8093,48.8754,48.8093,48.8534,47900.0
2013-12-09 10:40:00,66.45,66.48,66.41,66.45,39900.0,48.8534,48.8754,48.824,48.8534,39900.0
2013-12-09 10:45:00,66.45,66.51,66.45,66.48,57500.0,48.8534,48.8975,48.8534,48.8754,57500.0
2013-12-09 10:50:00,66.48,66.62,66.48,66.57,67200.0,48.8754,48.9784,48.8754,48.9416,67200.0
2013-12-09 10:55:00,66.57,66.57,66.5,66.5,85600.0,48.9416,48.9416,48.8901,48.8901,85600.0
2013-12-09 11:00:00,66.5,66.5,66.46,66.47,33900.0,48.8901,48.8901,48.8607,48.8681,33900.0
2013-12-09 11:05:00,66.47,66.51,66.46,66.5,38500.0,48.8681,48.8975,48.8607,48.8901,38500.0
2013-12-09 11:10:00,66.51,66.57,66.5,66.55,35900.0,48.8975,48.9416,48.8901,48.9269,35900.0
2013-12-09 11:15:00,66.56,66.6,66.55,66.56,32600.0,48.9342,48.9636,48.9269,48.9342,32600.0
2013-12-09 11:20:00,66.55,66.57,66.54,66.57,29800.0,48.9269,48.9416,48.9195,48.9416,29800.0
2013-12-09 11:25:00,66.58,66.64,66.57,66.59,42100.0,48.9489,48.9931,48.9416,48.9563,42100.0
2013-12-09 11:30:00,66.59,66.63,66.58,66.58,58800.0,48.9563,48.9857,48.9489,48.9489,58800.0
2013-12-09 11:35:00,66.58,66.58,66.56,66.57,18000.0,48.9489,48.9489,48.9342,48.9416,18000.0
2013-12-09 11:40:00,66.57,66.61,66.57,66.58,46200.0,48.9416,48.971,48.9416,48.9489,46200.0
2013-12-09 11:45:00,66.59,66.63,66.59,66.62,33800.0,48.9563,48.9857,48.9563,48.9784,33800.0
2013-12-09 11:50:00,66.62,66.72,66.62,66.69,37400.0,48.9784,49.0519,48.9784,49.0298,37400.0
2013-12-09 11:55:00,66.69,66.74,66.69,66.69,35800.0,49.0298,49.0666,49.0298,49.0298,35800.0
2013-12-09 12:00:00,66.69,66.82,66.69,66.8,58100.0,49.0298,49.1254,49.0298,49.1107,58100.0
2013-12-09 12:05:00,66.8,66.82,66.73,66.78,60500.0,49.1107,49.1254,49.0592,49.096,60500.0
2013-12-09 12:10:00,66.78,66.84,66.75,66.83,68300.0,49.096,49.1401,49.0739,49.1327,68300.0
2013-12-09 12:15:00,66.84,66.89,66.82,66.88,57900.0,49.1401,49.1769,49.1254,49.1695,57900.0
2013-12-09 12:20:00,66.88,66.95,66.88,66.91,43200.0,49.1695,49.221,49.1695,49.1916,43200.0
2013-12-09 12:25:00,66.91,66.95,66.9,66.91,63500.0,49.1916,49.221,49.1842,49.1916,63500.0
2013-12-09 12:30:00,66.9,66.94,66.86,66.92,42200.0,49.1842,49.2136,49.1548,49.1989,42200.0
2013-12-09 12:35:00,66.93,66.99,66.91,66.94,53300.0,49.2063,49.2504,49.1916,49.2136,53300.0
2013-12-09 12:40:00,66.94,66.98,66.92,66.97,35800.0,49.2136,49.243,49.1989,49.2357,35800.0
2013-12-09 12:45:00,66.96,66.99,66.94,66.94,32000.0,49.2283,49.2504,49.2136,49.2136,32000.0
2013-12-09 12:50:00,66.94,66.98,66.91,66.95,57600.0,49.2136,49.243,49.1916,49.221,57600.0
2013-12-09 12:55:00,66.95,66.98,66.89,66.89,31200.0,49.221,49.243,49.1769,49.1769,31200.0
2013-12-09 13:00:00,66.88,66.89,66.81,66.81,53700.0,49.1695,49.1769,49.118,49.118,53700.0
2013-12-09 13:05:00,66.8,66.85,66.78,66.84,31200.0,49.1107,49.1474,49.096,49.1401,31200.0
2013-12-09 13:10:00,66.84,66.9,66.84,66.89,29100.0,49.1401,49.1842,49.1401,49.1769,29100.0
2013-12-09 13:15:00,66.89,66.96,66.89,66.95,26300.0,49.1769,49.2283,49.1769,49.221,26300.0
2013-12-09 13:20:00,66.95,67.02,66.95,67.01,47100.0,49.221,49.2724,49.221,49.2651,47100.0
2013-12-09 13:25:00,67.01,67.07,67.01,67.02,36100.0,49.2651,49.3092,49.2651,49.2724,36100.0
2013-12-09 13:30:00,67.02,67.04,67.02,67.03,35200.0,49.2724,49.2871,49.2724,49.2798,35200.0
2013-12-09 13:35:00,67.03,67.07,67.02,67.07,43700.0,49.2798,49.3092,49.2724,49.3092,43700.0
2013-12-09 13:40:00,67.08,67.09,67.04,67.06,76100.0,49.3165,49.3239,49.2871,49.3018,76100.0
2013-12-09 13:45:00,67.06,67.08,66.95,66.95,67800.0,49.3018,49.3165,49.221,49.221,67800.0
2013-12-09 13:50:00,66.95,66.98,66.95,66.97,28900.0,49.221,49.243,49.221,49.2357,28900.0
2013-12-09 13:55:00,66.96,67.05,66.96,67.05,47300.0,49.2283,49.2945,49.2283,49.2945,47300.0
2013-12-09 14:00:00,67.05,67.05,66.98,66.99,43100.0,49.2945,49.2945,49.243,49.2504,43100.0
2013-12-09 14:05:00,66.98,67.01,66.98,66.99,38900.0,49.243,49.2651,49.243,49.2504,38900.0
2013-12-09 14:10:00,67.0,67.03,66.99,67.02,39600.0,49.2577,49.2798,49.2504,49.2724,39600.0
2013-12-09 14:15:00,67.03,67.04,66.95,66.98,53000.0,49.2798,49.2871,49.221,49.243,53000.0
2013-12-09 14:20:00,66.98,67.02,66.97,66.98,63900.0,49.243,49.2724,49.2357,49.243,63900.0
2013-12-09 14:25:00,66.98,67.01,66.98,66.98,37800.0,49.243,49.2651,49.243,49.243,37800.0
2013-12-09 14:30:00,66.98,67.01,66.96,66.96,59200.0,49.243,49.2651,49.2283,49.2283,59200.0
2013-12-09 14:35:00,66.95,66.99,66.94,66.99,59400.0,49.221,49.2504,49.2136,49.2504,59400.0
2013-12-09 14:40:00,66.99,66.99,66.92,66.92,61900.0,49.2504,49.2504,49.1989,49.1989,61900.0
2013-12-09 14:45:00,66.92,66.92,66.89,66.92,52100.0,49.1989,49.1989,49.1769,49.1989,52100.0
2013-12-09 14:50:00,66.91,66.92,66.89,66.9,32200.0,49.1916,49.1989,49.1769,49.1842,32200.0
2013-12-09 14:55:00,66.9,66.9,66.83,66.85,50800.0,49.1842,49.1842,49.1327,49.1474,50800.0
2013-12-09 15:00:00,66.84,66.9,66.84,66.89,39300.0,49.1401,49.1842,49.1401,49.1769,39300.0
2013-12-09 15:05:00,66.89,66.9,66.85,66.86,39300.0,49.1769,49.1842,49.1474,49.1548,39300.0
2013-12-09 15:10:00,66.86,66.9,66.85,66.9,38300.0,49.1548,49.1842,49.1474,49.1842,38300.0
2013-12-09 15:15:00,66.9,66.91,66.89,66.91,37600.0,49.1842,49.1916,49.1769,49.1916,37600.0
2013-12-09 15:20:00,66.91,66.92,66.9,66.91,64900.0,49.1916,49.1989,49.1842,49.1916,64900.0
2013-12-09 15:25:00,66.9,66.91,66.82,66.82,57800.0,49.1842,49.1916,49.1254,49.1254,57800.0
2013-12-09 15:30:00,66.82,66.83,66.76,66.76,90800.0,49.1254,49.1327,49.0813,49.0813,90800.0
2013-12-09 15:35:00,66.76,66.77,66.74,66.76,74200.0,49.0813,49.0886,49.0666,49.0813,74200.0
2013-12-09 15:40:00,66.77,66.78,66.73,66.77,92700.0,49.0886,49.096,49.0592,49.0886,92700.0
2013-12-09 15:45:00,66.77,66.82,66.75,66.82,128000.0,49.0886,49.1254,49.0739,49.1254,128000.0
2013-12-09 15:50:00,66.82,66.82,66.71,66.72,134200.0,49.1254,49.1254,49.0445,49.0519,134200.0
2013-12-09 15:55:00,66.73,66.75,66.68,66.74,356200.0,49.0592,49.0739,49.0225,49.0666,356200.0
2013-12-10 09:30:00,66.6,66.72,66.29,66.29,99900.0,48.9636,49.0519,48.7357,48.7357,99900.0
2013-12-10 09:35:00,66.31,66.51,66.2,66.46,95500.0,48.7504,48.8975,48.6696,48.8607,95500.0
2013-12-10 09:40:00,66.46,66.46,66.27,66.33,58900.0,48.8607,48.8607,48.721,48.7651,58900.0
2013-12-10 09:45:00,66.36,66.55,66.34,66.55,69800.0,48.7872,48.9269,48.7725,48.9269,69800.0
2013-12-10 09:50:00,66.55,66.71,66.54,66.71,88400.0,48.9269,49.0445,48.9195,49.0445,88400.0
2013-12-10 09:55:00,66.71,66.77,66.69,66.76,53700.0,49.0445,49.0886,49.0298,49.0813,53700.0
2013-12-10 10:00:00,66.76,66.84,66.71,66.77,149700.0,49.0813,49.1401,49.0445,49.0886,149700.0
2013-12-10 10:05:00,66.79,66.81,66.74,66.78,42600.0,49.1033,49.118,49.0666,49.096,42600.0
2013-12-10 10:10:00,66.8,66.8,66.62,66.74,87700.0,49.1107,49.1107,48.9784,49.0666,87700.0
2013-12-10 10:15:00,66.74,66.8,66.72,66.75,46900.0,49.0666,49.1107,49.0519,49.0739,46900.0
2013-12-10 10:20:00,66.74,66.75,66.65,66.71,35400.0,49.0666,49.0739,49.0004,49.0445,35400.0
2013-12-10 10:25:00,66.73,66.73,66.62,66.62,32600.0,49.0592,49.0592,48.9784,48.9784,32600.0
2013-12-10 10:30:00,66.62,66.63,66.57,66.59,37100.0,48.9784,48.9857,48.9416,48.9563,37100.0
2013-12-10 10:35:00,66.59,66.66,66.58,66.58,58200.0,48.9563,49.0078,48.9489,48.9489,58200.0
2013-12-10 10:40:00,66.58,66.6,66.48,66.56,62300.0,48.9489,48.9636,48.8754,48.9342,62300.0
2013-12-10 10:45:00,66.56,66.57,66.47,66.47,68900.0,48.9342,48.9416,48.8681,48.8681,68900.0
2013-12-10 10:50:00,66.47,66.5,66.44,66.49,49400.0,48.8681,48.8901,48.846,48.8828,49400.0
2013-12-10 10:55:00,66.5,66.56,66.45,66.45,44600.0,48.8901,48.9342,48.8534,48.8534,44600.0
2013-12-10 11:00:00,66.45,68.61,66.44,68.3,1677300.0,48.8534,50.4414,48.846,50.2135,1677300.0
2013-12-10 11:05:00,68.23,68.38,67.75,67.79,713200.0,50.162,50.2723,49.8091,49.8385,713200.0
2013-12-10 11:10:00,67.75,68.36,67.75,68.24,533400.0,49.8091,50.2576,49.8091,50.1694,533400.0
2013-12-10 11:15:00,68.23,68.3,67.85,67.87,309500.0,50.162,50.2135,49.8826,49.8973,309500.0
2013-12-10 11:20:00,67.86,67.9,67.75,67.75,124600.0,49.89,49.9194,49.8091,49.8091,124600.0
2013-12-10 11:25:00,67.75,67.78,67.33,67.38,258100.0,49.8091,49.8312,49.5003,49.5371,258100.0
2013-12-10 11:30:00,67.38,67.57,67.27,67.44,182300.0,49.5371,49.6768,49.4562,49.5812,182300.0
2013-12-10 11:35:00,67.46,67.49,67.35,67.36,118900.0,49.5959,49.618,49.515,49.5224,118900.0
2013-12-10 11:40:00,67.36,67.47,67.31,67.42,58900.0,49.5224,49.6033,49.4856,49.5665,58900.0
2013-12-10 11:45:00,67.42,67.49,67.38,67.38,65000.0,49.5665,49.618,49.5371,49.5371,65000.0
2013-12-10 11:50:00,67.38,67.41,67.16,67.18,89200.0,49.5371,49.5592,49.3754,49.3901,89200.0
2013-12-10 11:55:00,67.17,67.23,67.09,67.11,87100.0,49.3827,49.4268,49.3239,49.3386,87100.0
2013-12-10 12:00:00,67.11,67.12,66.98,67.06,85600.0,49.3386,49.3459,49.243,49.3018,85600.0
2013-12-10 12:05:00,67.05,67.14,66.98,67.0,87000.0,49.2945,49.3607,49.243,49.2577,87000.0
2013-12-10 12:10:00,67.0,67.09,66.95,67.08,89800.0,49.2577,49.3239,49.221,49.3165,89800.0
2013-12-10 12:15:00,67.07,67.22,67.04,67.2,53000.0,49.3092,49.4195,49.2871,49.4048,53000.0
2013-12-10 12:20:00,67.2,67.21,67.13,67.17,42100.0,49.4048,49.4121,49.3533,49.3827,42100.0
2013-12-10 12:25:00,67.18,67.23,67.11,67.14,129600.0,49.3901,49.4268,49.3386,49.3607,129600.0
2013-12-10 12:30:00,67.14,67.14,67.05,67.1,60000.0,49.3607,49.3607,49.2945,49.3312,60000.0
2013-12-10 12:35:00,67.1,67.1,66.98,66.98,39500.0,49.3312,49.3312,49.243,49.243,39500.0
2013-12-10 12:40:00,66.98,67.07,66.92,67.07,56500.0,49.243,49.3092,49.1989,49.3092,56500.0
2013-12-10 12:45:00,67.06,67.17,67.0,67.15,27200.0,49.3018,49.3827,49.2577,49.368,27200.0
2013-12-10 12:50:00,67.15,67.16,67.06,67.06,32200.0,49.368,49.3754,49.3018,49.3018,32200.0
2013-12-10 12:55:00,67.06,67.29,67.05,67.24,72900.0,49.3018,49.4709,49.2945,49.4342,72900.0
2013-12-10 13:00:00,67.23,67.45,67.23,67.45,102500.0,49.4268,49.5886,49.4268,49.5886,102500.0
2013-12-10 13:05:00,67.44,67.67,67.44,67.57,120000.0,49.5812,49.7503,49.5812,49.6768,120000.0
2013-12-10 13:10:00,67.56,67.67,67.5,67.66,76300.0,49.6694,49.7503,49.6253,49.743,76300.0
2013-12-10 13:15:00,67.67,67.76,67.66,67.74,94700.0,49.7503,49.8165,49.743,49.8018,94700.0
2013-12-10 13:20:00,67.73,67.85,67.7,67.84,125800.0,49.7944,49.8826,49.7724,49.8753,125800.0
2013-12-10 13:25:00,67.84,67.87,67.7,67.75,77800.0,49.8753,49.8973,49.7724,49.8091,77800.0
2013-12-10 13:30:00,67.75,67.83,67.66,67.75,107700.0,49.8091,49.8679,49.743,49.8091,107700.0
2013-12-10 13:35:00,67.76,67.78,67.71,67.76,49900.0,49.8165,49.8312,49.7797,49.8165,49900.0
2013-12-10 13:40:00,67.75,67.84,67.75,67.79,59300.0,49.8091,49.8753,49.8091,49.8385,59300.0
2013-12-10 13:45:00,67.8,67.89,67.78,67.87,55300.0,49.8459,49.912,49.8312,49.8973,55300.0
2013-12-10 13:50:00,67.87,67.87,67.74,67.76,56700.0,49.8973,49.8973,49.8018,49.8165,56700.0
2013-12-10 13:55:00,67.77,67.93,67.7,67.89,143400.0,49.8238,49.9415,49.7724,49.912,143400.0
2013-12-10 14:00:00,67.89,68.11,67.88,68.08,169000.0,49.912,50.0738,49.9047,50.0517,169000.0
2013-12-10 14:05:00,68.06,68.19,67.98,68.16,81800.0,50.037,50.1326,49.9782,50.1105,81800.0
2013-12-10 14:10:00,68.16,68.19,67.98,68.01,155600.0,50.1105,50.1326,49.9782,50.0003,155600.0
2013-12-10 14:15:00,68.0,68.05,67.92,67.93,71300.0,49.9929,50.0297,49.9341,49.9415,71300.0
2013-12-10 14:20:00,67.92,67.93,67.81,67.82,59300.0,49.9341,49.9415,49.8532,49.8606,59300.0
2013-12-10 14:25:00,67.81,67.92,67.81,67.9,55900.0,49.8532,49.9341,49.8532,49.9194,55900.0
2013-12-10 14:30:00,67.9,67.93,67.88,67.89,80000.0,49.9194,49.9415,49.9047,49.912,80000.0
2013-12-10 14:35:00,67.9,68.02,67.89,67.95,107300.0,49.9194,50.0076,49.912,49.9562,107300.0
2013-12-10 14:40:00,67.95,67.97,67.9,67.94,65100.0,49.9562,49.9709,49.9194,49.9488,65100.0
2013-12-10 14:45:00,67.94,67.95,67.89,67.93,69400.0,49.9488,49.9562,49.912,49.9415,69400.0
2013-12-10 14:50:00,67.93,67.95,67.86,67.95,64400.0,49.9415,49.9562,49.89,49.9562,64400.0
2013-12-10 14:55:00,67.95,68.02,67.93,67.96,92900.0,49.9562,50.0076,49.9415,49.9635,92900.0
2013-12-10 15:00:00,67.97,68.08,67.97,67.98,81400.0,49.9709,50.0517,49.9709,49.9782,81400.0
2013-12-10 15:05:00,67.98,68.08,67.97,68.06,61300.0,49.9782,50.0517,49.9709,50.037,61300.0
2013-12-10 15:10:00,68.06,68.07,67.99,68.03,53900.0,50.037,50.0444,49.9856,50.015,53900.0
2013-12-10 15:15:00,68.02,68.03,67.91,67.91,103900.0,50.0076,50.015,49.9267,49.9267,103900.0
2013-12-10 15:20:00,67.91,68.03,67.9,68.03,98300.0,49.9267,50.015,49.9194,50.015,98300.0
2013-12-10 15:25:00,68.03,68.12,68.02,68.03,112500.0,50.015,50.0811,50.0076,50.015,112500.0
2013-12-10 15:30:00,68.03,68.06,68.02,68.05,106700.0,50.015,50.037,50.0076,50.0297,106700.0
2013-12-10 15:35:00,68.05,68.08,68.01,68.08,144200.0,50.0297,50.0517,50.0003,50.0517,144200.0
2013-12-10 15:40:00,68.08,68.08,68.01,68.01,152000.0,50.0517,50.0517,50.0003,50.0003,152000.0
2013-12-10 15:45:00,68.0,68.04,67.97,68.02,276700.0,49.9929,50.0223,49.9709,50.0076,276700.0
2013-12-10 15:50:00,68.01,68.03,68.0,68.02,207100.0,50.0003,50.015,49.9929,50.0076,207100.0
2013-12-10 15:55:00,68.01,68.04,67.94,68.0,402600.0,50.0003,50.0223,49.9488,49.9929,402600.0
2013-12-11 09:30:00,68.02,68.66,67.89,68.6,228400.0,50.0076,50.4781,49.912,50.434,228400.0
2013-12-11 09:35:00,68.57,68.59,68.37,68.42,91400.0,50.412,50.4267,50.2649,50.3017,91400.0
2013-12-11 09:40:00,68.42,68.42,68.2,68.31,89800.0,50.3017,50.3017,50.14,50.2208,89800.0
2013-12-11 09:45:00,68.3,68.34,68.21,68.23,107400.0,50.2135,50.2429,50.1473,50.162,107400.0
2013-12-11 09:50:00,68.23,68.29,68.16,68.29,70400.0,50.162,50.2061,50.1105,50.2061,70400.0
2013-12-11 09:55:00,68.28,68.73,68.27,68.71,174200.0,50.1988,50.5296,50.1914,50.5149,174200.0
2013-12-11 10:00:00,68.65,68.66,68.31,68.52,121900.0,50.4708,50.4781,50.2208,50.3752,121900.0
2013-12-11 10:05:00,68.51,68.53,68.27,68.31,87100.0,50.3679,50.3826,50.1914,50.2208,87100.0
2013-12-11 10:10:00,68.3,68.4,68.3,68.39,78800.0,50.2135,50.287,50.2135,50.2796,78800.0
2013-12-11 10:15:00,68.4,68.46,68.31,68.31,75900.0,50.287,50.3311,50.2208,50.2208,75900.0
2013-12-11 10:20:00,68.31,68.38,68.27,68.36,84100.0,50.2208,50.2723,50.1914,50.2576,84100.0
2013-12-11 10:25:00,68.35,68.35,68.21,68.22,62400.0,50.2502,50.2502,50.1473,50.1547,62400.0
2013-12-11 10:30:00,68.2,68.33,68.19,68.33,67100.0,50.14,50.2355,50.1326,50.2355,67100.0
2013-12-11 10:35:00,68.33,68.37,68.31,68.31,43300.0,50.2355,50.2649,50.2208,50.2208,43300.0
2013-12-11 10:40:00,68.31,68.4,68.3,68.4,66200.0,50.2208,50.287,50.2135,50.287,66200.0
2013-12-11 10:45:00,68.39,68.4,68.27,68.27,45200.0,50.2796,50.287,50.1914,50.1914,45200.0
2013-12-11 10:50:00,68.28,68.37,68.26,68.36,92600.0,50.1988,50.2649,50.1841,50.2576,92600.0
2013-12-11 10:55:00,68.36,68.42,68.34,68.42,53500.0,50.2576,50.3017,50.2429,50.3017,53500.0
2013-12-11 11:00:00,68.41,68.47,68.41,68.46,63700.0,50.2943,50.3385,50.2943,50.3311,63700.0
2013-12-11 11:05:00,68.47,68.47,68.33,68.34,93000.0,50.3385,50.3385,50.2355,50.2429,93000.0
2013-12-11 11:10:00,68.33,68.35,68.3,68.3,68300.0,50.2355,50.2502,50.2135,50.2135,68300.0
2013-12-11 11:15:00,68.3,68.31,68.25,68.29,55900.0,50.2135,50.2208,50.1767,50.2061,55900.0
2013-12-11 11:20:00,68.28,68.29,68.15,68.21,107000.0,50.1988,50.2061,50.1032,50.1473,107000.0
2013-12-11 11:25:00,68.22,68.29,68.22,68.25,66400.0,50.1547,50.2061,50.1547,50.1767,66400.0
2013-12-11 11:30:00,68.25,68.25,68.11,68.13,96200.0,50.1767,50.1767,50.0738,50.0885,96200.0
2013-12-11 11:35:00,68.14,68.19,68.13,68.15,66000.0,50.0958,50.1326,50.0885,50.1032,66000.0
2013-12-11 11:40:00,68.14,68.3,68.14,68.27,139900.0,50.0958,50.2135,50.0958,50.1914,139900.0
2013-12-11 11:45:00,68.28,68.4,68.27,68.4,69300.0,50.1988,50.287,50.1914,50.287,69300.0
2013-12-11 11:50:00,68.41,68.43,68.33,68.39,107600.0,50.2943,50.309,50.2355,50.2796,107600.0
2013-12-11 11:55:00,68.39,68.4,68.31,68.33,61600.0,50.2796,50.287,50.2208,50.2355,61600.0
2013-12-11 12:00:00,68.33,68.35,68.32,68.32,33700.0,50.2355,50.2502,50.2282,50.2282,33700.0
2013-12-11 12:05:00,68.33,68.37,68.31,68.34,79400.0,50.2355,50.2649,50.2208,50.2429,79400.0
2013-12-11 12:10:00,68.34,68.36,68.32,68.33,52300.0,50.2429,50.2576,50.2282,50.2355,52300.0
2013-12-11 12:15:00,68.32,68.33,68.18,68.22,79000.0,50.2282,50.2355,50.1252,50.1547,79000.0
2013-12-11 12:20:00,68.22,68.24,68.21,68.24,41800.0,50.1547,50.1694,50.1473,50.1694,41800.0
2013-12-11 12:25:00,68.24,68.26,68.22,68.24,44100.0,50.1694,50.1841,50.1547,50.1694,44100.0
2013-12-11 12:30:00,68.24,68.32,68.22,68.31,80200.0,50.1694,50.2282,50.1547,50.2208,80200.0
2013-12-11 12:35:00,68.31,68.32,68.26,68.26,32300.0,50.2208,50.2282,50.1841,50.1841,32300.0
2013-12-11 12:40:00,68.26,68.26,68.22,68.25,44700.0,50.1841,50.1841,50.1547,50.1767,44700.0
2013-12-11 12:45:00,68.25,68.28,68.23,68.26,73100.0,50.1767,50.1988,50.162,50.1841,73100.0
2013-12-11 12:50:00,68.27,68.27,68.21,68.21,38400.0,50.1914,50.1914,50.1473,50.1473,38400.0
2013-12-11 12:55:00,68.22,68.25,68.2,68.25,62800.0,50.1547,50.1767,50.14,50.1767,62800.0
2013-12-11 13:00:00,68.25,68.31,68.23,68.31,88000.0,50.1767,50.2208,50.162,50.2208,88000.0
2013-12-11 13:05:00,68.32,68.39,68.31,68.34,36800.0,50.2282,50.2796,50.2208,50.2429,36800.0
2013-12-11 13:10:00,68.35,68.38,68.3,68.37,50400.0,50.2502,50.2723,50.2135,50.2649,50400.0
2013-12-11 13:15:00,68.36,68.36,68.33,68.35,57900.0,50.2576,50.2576,50.2355,50.2502,57900.0
2013-12-11 13:20:00,68.35,68.35,68.28,68.28,47100.0,50.2502,50.2502,50.1988,50.1988,47100.0
2013-12-11 13:25:00,68.27,68.29,68.24,68.26,38700.0,50.1914,50.2061,50.1694,50.1841,38700.0
2013-12-11 13:30:00,68.27,68.33,68.25,68.32,40000.0,50.1914,50.2355,50.1767,50.2282,40000.0
2013-12-11 13:35:00,68.33,68.46,68.32,68.46,48500.0,50.2355,50.3311,50.2282,50.3311,48500.0
2013-12-11 13:40:00,68.46,68.54,68.45,68.51,70000.0,50.3311,50.3899,50.3238,50.3679,70000.0
2013-12-11 13:45:00,68.52,68.53,68.49,68.5,59200.0,50.3752,50.3826,50.3532,50.3605,59200.0
2013-12-11 13:50:00,68.49,68.51,68.45,68.49,73600.0,50.3532,50.3679,50.3238,50.3532,73600.0
2013-12-11 13:55:00,68.48,68.54,68.48,68.53,45500.0,50.3458,50.3899,50.3458,50.3826,45500.0
2013-12-11 14:00:00,68.53,68.54,68.47,68.54,93200.0,50.3826,50.3899,50.3385,50.3899,93200.0
2013-12-11 14:05:00,68.54,68.59,68.51,68.57,98600.0,50.3899,50.4267,50.3679,50.412,98600.0
2013-12-11 14:10:00,68.57,68.58,68.48,68.48,61100.0,50.412,50.4193,50.3458,50.3458,61100.0
2013-12-11 14:15:00,68.48,68.48,68.39,68.43,72300.0,50.3458,50.3458,50.2796,50.309,72300.0
2013-12-11 14:20:00,68.42,68.47,68.38,68.44,64900.0,50.3017,50.3385,50.2723,50.3164,64900.0
2013-12-11 14:25:00,68.44,68.47,68.4,68.45,67700.0,50.3164,50.3385,50.287,50.3238,67700.0
2013-12-11 14:30:00,68.45,68.45,68.4,68.41,50300.0,50.3238,50.3238,50.287,50.2943,50300.0
2013-12-11 14:35:00,68.41,68.42,68.34,68.34,52300.0,50.2943,50.3017,50.2429,50.2429,52300.0
2013-12-11 14:40:00,68.35,68.44,68.33,68.43,91200.0,50.2502,50.3164,50.2355,50.309,91200.0
2013-12-11 14:45:00,68.44,68.47,68.42,68.42,52900.0,50.3164,50.3385,50.3017,50.3017,52900.0
2013-12-11 14:50:00,68.42,68.47,68.35,68.35,94500.0,50.3017,50.3385,50.2502,50.2502,94500.0
2013-12-11 14:55:00,68.36,68.36,68.3,68.3,81200.0,50.2576,50.2576,50.2135,50.2135,81200.0
2013-12-11 15:00:00,68.3,68.35,68.29,68.33,70300.0,50.2135,50.2502,50.2061,50.2355,70300.0
2013-12-11 15:05:00,68.33,68.34,68.23,68.26,78400.0,50.2355,50.2429,50.162,50.1841,78400.0
2013-12-11 15:10:00,68.27,68.3,68.2,68.22,99200.0,50.1914,50.2135,50.14,50.1547,99200.0
2013-12-11 15:15:00,68.23,68.25,68.2,68.2,71100.0,50.162,50.1767,50.14,50.14,71100.0
2013-12-11 15:20:00,68.2,68.21,68.14,68.16,138800.0,50.14,50.1473,50.0958,50.1105,138800.0
2013-12-11 15:25:00,68.16,68.16,68.13,68.15,160900.0,50.1105,50.1105,50.0885,50.1032,160900.0
2013-12-11 15:30:00,68.15,68.17,68.13,68.16,131600.0,50.1032,50.1179,50.0885,50.1105,131600.0
2013-12-11 15:35:00,68.16,68.17,68.07,68.09,91900.0,50.1105,50.1179,50.0444,50.0591,91900.0
2013-12-11 15:40:00,68.1,68.1,68.04,68.07,141000.0,50.0664,50.0664,50.0223,50.0444,141000.0
2013-12-11 15:45:00,68.08,68.18,68.03,68.16,393100.0,50.0517,50.1252,50.015,50.1105,393100.0
2013-12-11 15:50:00,68.16,68.25,68.1,68.11,391200.0,50.1105,50.1767,50.0664,50.0738,391200.0
2013-12-11 15:55:00,68.11,68.18,68.09,68.12,655100.0,50.0738,50.1252,50.0591,50.0811,655100.0
2013-12-12 09:30:00,68.28,68.31,68.03,68.1,106500.0,50.1988,50.2208,50.015,50.0664,106500.0
2013-12-12 09:35:00,68.11,68.13,68.01,68.04,87500.0,50.0738,50.0885,50.0003,50.0223,87500.0
2013-12-12 09:40:00,68.05,68.06,68.02,68.04,45900.0,50.0297,50.037,50.0076,50.0223,45900.0
2013-12-12 09:45:00,68.05,68.08,68.01,68.04,59300.0,50.0297,50.0517,50.0003,50.0223,59300.0
2013-12-12 09:50:00,68.01,68.08,68.01,68.03,51600.0,50.0003,50.0517,50.0003,50.015,51600.0
2013-12-12 09:55:00,68.02,68.13,68.02,68.12,80200.0,50.0076,50.0885,50.0076,50.0811,80200.0
2013-12-12 10:00:00,68.11,68.11,68.04,68.05,58400.0,50.0738,50.0738,50.0223,50.0297,58400.0
2013-12-12 10:05:00,68.05,68.07,68.0,68.01,46900.0,50.0297,50.0444,49.9929,50.0003,46900.0
2013-12-12 10:10:00,68.02,68.02,67.88,67.89,83200.0,50.0076,50.0076,49.9047,49.912,83200.0
2013-12-12 10:15:00,67.89,67.89,67.73,67.74,55600.0,49.912,49.912,49.7944,49.8018,55600.0
2013-12-12 10:20:00,67.75,67.76,67.7,67.71,56700.0,49.8091,49.8165,49.7724,49.7797,56700.0
2013-12-12 10:25:00,67.71,67.76,67.68,67.74,53500.0,49.7797,49.8165,49.7577,49.8018,53500.0
2013-12-12 10:30:00,67.73,67.75,67.67,67.69,73000.0,49.7944,49.8091,49.7503,49.765,73000.0
2013-12-12 10:35:00,67.69,67.73,67.62,67.72,161400.0,49.765,49.7944,49.7135,49.7871,161400.0
2013-12-12 10:40:00,67.72,67.73,67.62,67.7,107000.0,49.7871,49.7944,49.7135,49.7724,107000.0
2013-12-12 10:45:00,67.7,67.81,67.68,67.81,53400.0,49.7724,49.8532,49.7577,49.8532,53400.0
2013-12-12 10:50:00,67.81,67.85,67.79,67.82,48600.0,49.8532,49.8826,49.8385,49.8606,48600.0
2013-12-12 10:55:00,67.81,67.85,67.73,67.83,47800.0,49.8532,49.8826,49.7944,49.8679,47800.0
2013-12-12 11:00:00,67.83,67.87,67.82,67.86,42000.0,49.8679,49.8973,49.8606,49.89,42000.0
2013-12-12 11:05:00,67.86,67.99,67.85,67.98,46600.0,49.89,49.9856,49.8826,49.9782,46600.0
2013-12-12 11:10:00,67.97,68.02,67.96,67.98,41500.0,49.9709,50.0076,49.9635,49.9782,41500.0
2013-12-12 11:15:00,67.99,68.02,67.88,67.89,50000.0,49.9856,50.0076,49.9047,49.912,50000.0
2013-12-12 11:20:00,67.89,67.9,67.83,67.84,29600.0,49.912,49.9194,49.8679,49.8753,29600.0
2013-12-12 11:25:00,67.84,67.84,67.74,67.77,64400.0,49.8753,49.8753,49.8018,49.8238,64400.0
2013-12-12 11:30:00,67.77,67.82,67.76,67.81,49100.0,49.8238,49.8606,49.8165,49.8532,49100.0
2013-12-12 11:35:00,67.8,67.9,67.79,67.88,69600.0,49.8459,49.9194,49.8385,49.9047,69600.0
2013-12-12 11:40:00,67.9,67.93,67.88,67.91,35300.0,49.9194,49.9415,49.9047,49.9267,35300.0
2013-12-12 11:45:00,67.91,67.94,67.9,67.94,40800.0,49.9267,49.9488,49.9194,49.9488,40800.0
2013-12-12 11:50:00,67.94,68.02,67.93,68.02,64900.0,49.9488,50.0076,49.9415,50.0076,64900.0
2013-12-12 11:55:00,68.02,68.02,67.94,67.96,59000.0,50.0076,50.0076,49.9488,49.9635,59000.0
2013-12-12 12:00:00,67.95,67.96,67.93,67.95,56100.0,49.9562,49.9635,49.9415,49.9562,56100.0
2013-12-12 12:05:00,67.95,67.95,67.89,67.92,44800.0,49.9562,49.9562,49.912,49.9341,44800.0
2013-12-12 12:10:00,67.92,67.96,67.89,67.9,44200.0,49.9341,49.9635,49.912,49.9194,44200.0
2013-12-12 12:15:00,67.9,67.92,67.88,67.9,51400.0,49.9194,49.9341,49.9047,49.9194,51400.0
2013-12-12 12:20:00,67.9,67.91,67.68,67.68,71600.0,49.9194,49.9267,49.7577,49.7577,71600.0
2013-12-12 12:25:00,67.69,67.7,67.65,67.65,55500.0,49.765,49.7724,49.7356,49.7356,55500.0
2013-12-12 12:30:00,67.65,67.65,67.51,67.55,72100.0,49.7356,49.7356,49.6327,49.6621,72100.0
2013-12-12 12:35:00,67.56,67.58,67.48,67.52,70200.0,49.6694,49.6841,49.6106,49.64,70200.0
2013-12-12 12:40:00,67.52,67.57,67.5,67.56,52400.0,49.64,49.6768,49.6253,49.6694,52400.0
2013-12-12 12:45:00,67.57,67.7,67.57,67.62,100100.0,49.6768,49.7724,49.6768,49.7135,100100.0
2013-12-12 12:50:00,67.62,67.65,67.61,67.64,20500.0,49.7135,49.7356,49.7062,49.7282,20500.0
2013-12-12 12:55:00,67.65,67.65,67.61,67.61,33700.0,49.7356,49.7356,49.7062,49.7062,33700.0
2013-12-12 13:00:00,67.61,67.66,67.61,67.63,36400.0,49.7062,49.743,49.7062,49.7209,36400.0
2013-12-12 13:05:00,67.63,67.69,67.63,67.67,50400.0,49.7209,49.765,49.7209,49.7503,50400.0
2013-12-12 13:10:00,67.67,67.7,67.66,67.68,34500.0,49.7503,49.7724,49.743,49.7577,34500.0
2013-12-12 13:15:00,67.67,67.74,67.67,67.68,63800.0,49.7503,49.8018,49.7503,49.7577,63800.0
2013-12-12 13:20:00,67.68,67.73,67.66,67.7,37600.0,49.7577,49.7944,49.743,49.7724,37600.0
2013-12-12 13:25:00,67.7,67.7,67.65,67.69,23000.0,49.7724,49.7724,49.7356,49.765,23000.0
2013-12-12 13:30:00,67.69,67.72,67.66,67.69,44100.0,49.765,49.7871,49.743,49.765,44100.0
2013-12-12 13:35:00,67.7,67.74,67.69,67.73,64400.0,49.7724,49.8018,49.765,49.7944,64400.0
2013-12-12 13:40:00,67.73,67.82,67.71,67.79,81800.0,49.7944,49.8606,49.7797,49.8385,81800.0
2013-12-12 13:45:00,67.8,67.85,67.78,67.82,66900.0,49.8459,49.8826,49.8312,49.8606,66900.0
2013-12-12 13:50:00,67.82,67.83,67.74,67.75,26300.0,49.8606,49.8679,49.8018,49.8091,26300.0
2013-12-12 13:55:00,67.75,67.79,67.74,67.75,57200.0,49.8091,49.8385,49.8018,49.8091,57200.0
2013-12-12 14:00:00,67.76,67.81,67.75,67.78,47200.0,49.8165,49.8532,49.8091,49.8312,47200.0
2013-12-12 14:05:00,67.78,67.84,67.77,67.81,47800.0,49.8312,49.8753,49.8238,49.8532,47800.0
2013-12-12 14:10:00,67.8,67.84,67.79,67.79,34700.0,49.8459,49.8753,49.8385,49.8385,34700.0
2013-12-12 14:15:00,67.79,67.82,67.74,67.77,49600.0,49.8385,49.8606,49.8018,49.8238,49600.0
2013-12-12 14:20:00,67.77,67.79,67.72,67.79,30300.0,49.8238,49.8385,49.7871,49.8385,30300.0
2013-12-12 14:25:00,67.78,67.81,67.76,67.76,24200.0,49.8312,49.8532,49.8165,49.8165,24200.0
2013-12-12 14:30:00,67.76,67.78,67.75,67.78,36000.0,49.8165,49.8312,49.8091,49.8312,36000.0
2013-12-12 14:35:00,67.77,67.78,67.69,67.69,42300.0,49.8238,49.8312,49.765,49.765,42300.0
2013-12-12 14:40:00,67.69,67.73,67.68,67.73,28600.0,49.765,49.7944,49.7577,49.7944,28600.0
2013-12-12 14:45:00,67.73,67.75,67.69,67.73,46800.0,49.7944,49.8091,49.765,49.7944,46800.0
2013-12-12 14:50:00,67.74,67.88,67.73,67.87,53300.0,49.8018,49.9047,49.7944,49.8973,53300.0
2013-12-12 14:55:00,67.86,67.91,67.83,67.83,42100.0,49.89,49.9267,49.8679,49.8679,42100.0
2013-12-12 15:00:00,67.83,67.84,67.81,67.81,36300.0,49.8679,49.8753,49.8532,49.8532,36300.0
2013-12-12 15:05:00,67.82,67.82,67.74,67.79,62600.0,49.8606,49.8606,49.8018,49.8385,62600.0
2013-12-12 15:10:00,67.79,67.79,67.72,67.72,42700.0,49.8385,49.8385,49.7871,49.7871,42700.0
2013-12-12 15:15:00,67.72,67.74,67.7,67.73,50800.0,49.7871,49.8018,49.7724,49.7944,50800.0
2013-12-12 15:20:00,67.73,67.83,67.72,67.81,36100.0,49.7944,49.8679,49.7871,49.8532,36100.0
2013-12-12 15:25:00,67.81,67.81,67.75,67.75,47800.0,49.8532,49.8532,49.8091,49.8091,47800.0
2013-12-12 15:30:00,67.75,67.78,67.75,67.77,76900.0,49.8091,49.8312,49.8091,49.8238,76900.0
2013-12-12 15:35:00,67.78,67.78,67.7,67.73,94900.0,49.8312,49.8312,49.7724,49.7944,94900.0
2013-12-12 15:40:00,67.74,67.74,67.67,67.69,99800.0,49.8018,49.8018,49.7503,49.765,99800.0
2013-12-12 15:45:00,67.68,67.69,67.64,67.67,131100.0,49.7577,49.765,49.7282,49.7503,131100.0
2013-12-12 15:50:00,67.67,67.67,67.58,67.59,121400.0,49.7503,49.7503,49.6841,49.6915,121400.0
2013-12-12 15:55:00,67.6,67.65,67.55,67.56,256800.0,49.6988,49.7356,49.6621,49.6694,256800.0
2013-12-13 09:30:00,67.64,67.95,67.61,67.82,83900.0,49.7282,49.9562,49.7062,49.8606,83900.0
2013-12-13 09:35:00,67.82,67.9,67.68,67.68,85600.0,49.8606,49.9194,49.7577,49.7577,85600.0
2013-12-13 09:40:00,67.7,67.74,67.59,67.59,31700.0,49.7724,49.8018,49.6915,49.6915,31700.0
2013-12-13 09:45:00,67.6,67.64,67.39,67.41,71900.0,49.6988,49.7282,49.5444,49.5592,71900.0
2013-12-13 09:50:00,67.41,67.45,67.14,67.26,84200.0,49.5592,49.5886,49.3607,49.4489,84200.0
2013-12-13 09:55:00,67.25,67.32,67.22,67.25,36700.0,49.4415,49.493,49.4195,49.4415,36700.0
2013-12-13 10:00:00,67.25,67.26,67.13,67.16,61600.0,49.4415,49.4489,49.3533,49.3754,61600.0
2013-12-13 10:05:00,67.16,67.23,67.15,67.15,61400.0,49.3754,49.4268,49.368,49.368,61400.0
2013-12-13 10:10:00,67.15,67.26,67.14,67.26,80900.0,49.368,49.4489,49.3607,49.4489,80900.0
2013-12-13 10:15:00,67.27,67.29,67.12,67.17,47200.0,49.4562,49.4709,49.3459,49.3827,47200.0
2013-12-13 10:20:00,67.16,67.17,67.0,67.05,52900.0,49.3754,49.3827,49.2577,49.2945,52900.0
2013-12-13 10:25:00,67.06,67.17,67.06,67.16,42900.0,49.3018,49.3827,49.3018,49.3754,42900.0
2013-12-13 10:30:00,67.17,67.33,67.17,67.27,59200.0,49.3827,49.5003,49.3827,49.4562,59200.0
2013-12-13 10:35:00,67.28,67.31,67.22,67.31,43900.0,49.4636,49.4856,49.4195,49.4856,43900.0
2013-12-13 10:40:00,67.31,67.38,67.28,67.37,50000.0,49.4856,49.5371,49.4636,49.5297,50000.0
2013-12-13 10:45:00,67.37,67.38,67.34,67.34,39200.0,49.5297,49.5371,49.5077,49.5077,39200.0
2013-12-13 10:50:00,67.34,67.36,67.27,67.33,59300.0,49.5077,49.5224,49.4562,49.5003,59300.0
2013-12-13 10:55:00,67.33,67.34,67.19,67.2,49500.0,49.5003,49.5077,49.3974,49.4048,49500.0
2013-12-13 11:00:00,67.21,67.32,67.21,67.23,46900.0,49.4121,49.493,49.4121,49.4268,46900.0
2013-12-13 11:05:00,67.23,67.24,67.17,67.21,26300.0,49.4268,49.4342,49.3827,49.4121,26300.0
2013-12-13 11:10:00,67.22,67.29,67.19,67.28,64300.0,49.4195,49.4709,49.3974,49.4636,64300.0
2013-12-13 11:15:00,67.28,67.43,67.28,67.43,66400.0,49.4636,49.5739,49.4636,49.5739,66400.0
2013-12-13 11:20:00,67.42,67.5,67.42,67.44,73300.0,49.5665,49.6253,49.5665,49.5812,73300.0
2013-12-13 11:25:00,67.44,67.5,67.43,67.43,43800.0,49.5812,49.6253,49.5739,49.5739,43800.0
2013-12-13 11:30:00,67.43,67.53,67.41,67.52,42000.0,49.5739,49.6474,49.5592,49.64,42000.0
2013-12-13 11:35:00,67.52,67.55,67.47,67.55,37900.0,49.64,49.6621,49.6033,49.6621,37900.0
2013-12-13 11:40:00,67.55,67.62,67.55,67.61,44300.0,49.6621,49.7135,49.6621,49.7062,44300.0
2013-12-13 11:45:00,67.59,67.65,67.58,67.63,32200.0,49.6915,49.7356,49.6841,49.7209,32200.0
2013-12-13 11:50:00,67.64,67.66,67.63,67.64,65800.0,49.7282,49.743,49.7209,49.7282,65800.0
2013-12-13 11:55:00,67.64,67.69,67.63,67.67,36600.0,49.7282,49.765,49.7209,49.7503,36600.0
2013-12-13 12:00:00,67.67,67.68,67.64,67.65,30300.0,49.7503,49.7577,49.7282,49.7356,30300.0
2013-12-13 12:05:00,67.65,67.69,67.63,67.67,45500.0,49.7356,49.765,49.7209,49.7503,45500.0
2013-12-13 12:10:00,67.67,67.68,67.63,67.64,39900.0,49.7503,49.7577,49.7209,49.7282,39900.0
2013-12-13 12:15:00,67.64,67.64,67.58,67.61,53300.0,49.7282,49.7282,49.6841,49.7062,53300.0
2013-12-13 12:20:00,67.61,67.69,67.59,67.67,50600.0,49.7062,49.765,49.6915,49.7503,50600.0
2013-12-13 12:25:00,67.66,67.66,67.62,67.64,20000.0,49.743,49.743,49.7135,49.7282,20000.0
2013-12-13 12:30:00,67.64,67.68,67.64,67.67,19700.0,49.7282,49.7577,49.7282,49.7503,19700.0
2013-12-13 12:35:00,67.67,67.76,67.67,67.75,34300.0,49.7503,49.8165,49.7503,49.8091,34300.0
2013-12-13 12:40:00,67.76,67.76,67.67,67.7,28200.0,49.8165,49.8165,49.7503,49.7724,28200.0
2013-12-13 12:45:00,67.71,67.71,67.63,67.63,22000.0,49.7797,49.7797,49.7209,49.7209,22000.0
2013-12-13 12:50:00,67.64,67.64,67.53,67.57,32600.0,49.7282,49.7282,49.6474,49.6768,32600.0
2013-12-13 12:55:00,67.57,67.58,67.56,67.58,20600.0,49.6768,49.6841,49.6694,49.6841,20600.0
2013-12-13 13:00:00,67.58,67.59,67.5,67.5,35800.0,49.6841,49.6915,49.6253,49.6253,35800.0
2013-12-13 13:05:00,67.5,67.56,67.49,67.5,27600.0,49.6253,49.6694,49.618,49.6253,27600.0
2013-12-13 13:10:00,67.5,67.53,67.49,67.51,20800.0,49.6253,49.6474,49.618,49.6327,20800.0
2013-12-13 13:15:00,67.51,67.52,67.46,67.51,46500.0,49.6327,49.64,49.5959,49.6327,46500.0
2013-12-13 13:20:00,67.49,67.55,67.46,67.46,32500.0,49.618,49.6621,49.5959,49.5959,32500.0
2013-12-13 13:25:00,67.46,67.51,67.46,67.51,22500.0,49.5959,49.6327,49.5959,49.6327,22500.0
2013-12-13 13:30:00,67.51,67.57,67.51,67.57,44500.0,49.6327,49.6768,49.6327,49.6768,44500.0
2013-12-13 13:35:00,67.57,67.61,67.55,67.56,23200.0,49.6768,49.7062,49.6621,49.6694,23200.0
2013-12-13 13:40:00,67.55,67.56,67.51,67.53,41300.0,49.6621,49.6694,49.6327,49.6474,41300.0
2013-12-13 13:45:00,67.53,67.61,67.51,67.6,30500.0,49.6474,49.7062,49.6327,49.6988,30500.0
2013-12-13 13:50:00,67.61,67.62,67.59,67.6,18000.0,49.7062,49.7135,49.6915,49.6988,18000.0
2013-12-13 13:55:00,67.59,67.6,67.52,67.53,22700.0,49.6915,49.6988,49.64,49.6474,22700.0
2013-12-13 14:00:00,67.54,67.54,67.4,67.41,44300.0,49.6547,49.6547,49.5518,49.5592,44300.0
2013-12-13 14:05:00,67.41,67.42,67.34,67.34,48700.0,49.5592,49.5665,49.5077,49.5077,48700.0
2013-12-13 14:10:00,67.35,67.35,67.25,67.26,62200.0,49.515,49.515,49.4415,49.4489,62200.0
2013-12-13 14:15:00,67.25,67.36,67.25,67.34,33100.0,49.4415,49.5224,49.4415,49.5077,33100.0
2013-12-13 14:20:00,67.34,67.34,67.26,67.28,43700.0,49.5077,49.5077,49.4489,49.4636,43700.0
2013-12-13 14:25:00,67.28,67.29,67.23,67.27,37600.0,49.4636,49.4709,49.4268,49.4562,37600.0
2013-12-13 14:30:00,67.26,67.32,67.25,67.31,25900.0,49.4489,49.493,49.4415,49.4856,25900.0
2013-12-13 14:35:00,67.31,67.38,67.31,67.38,41000.0,49.4856,49.5371,49.4856,49.5371,41000.0
2013-12-13 14:40:00,67.37,67.4,67.37,67.38,27200.0,49.5297,49.5518,49.5297,49.5371,27200.0
2013-12-13 14:45:00,67.37,67.4,67.35,67.35,46300.0,49.5297,49.5518,49.515,49.515,46300.0
2013-12-13 14:50:00,67.34,67.39,67.32,67.38,61100.0,49.5077,49.5444,49.493,49.5371,61100.0
2013-12-13 14:55:00,67.37,67.41,67.36,67.41,27700.0,49.5297,49.5592,49.5224,49.5592,27700.0
2013-12-13 15:00:00,67.41,67.44,67.4,67.44,22200.0,49.5592,49.5812,49.5518,49.5812,22200.0
2013-12-13 15:05:00,67.44,67.5,67.43,67.48,64100.0,49.5812,49.6253,49.5739,49.6106,64100.0
2013-12-13 15:10:00,67.48,67.49,67.43,67.44,50600.0,49.6106,49.618,49.5739,49.5812,50600.0
2013-12-13 15:15:00,67.42,67.46,67.42,67.46,61700.0,49.5665,49.5959,49.5665,49.5959,61700.0
2013-12-13 15:20:00,67.47,67.56,67.47,67.55,45700.0,49.6033,49.6694,49.6033,49.6621,45700.0
2013-12-13 15:25:00,67.54,67.61,67.52,67.58,47200.0,49.6547,49.7062,49.64,49.6841,47200.0
2013-12-13 15:30:00,67.57,67.57,67.44,67.45,84000.0,49.6768,49.6768,49.5812,49.5886,84000.0
2013-12-13 15:35:00,67.45,67.45,67.33,67.33,70000.0,49.5886,49.5886,49.5003,49.5003,70000.0
2013-12-13 15:40:00,67.33,67.42,67.32,67.41,117100.0,49.5003,49.5665,49.493,49.5592,117100.0
2013-12-13 15:45:00,67.4,67.47,67.38,67.44,113400.0,49.5518,49.6033,49.5371,49.5812,113400.0
2013-12-13 15:50:00,67.45,67.45,67.37,67.39,101200.0,49.5886,49.5886,49.5297,49.5444,101200.0
2013-12-13 15:55:00,67.39,67.4,67.29,67.31,185400.0,49.5444,49.5518,49.4709,49.4856,185400.0
2013-12-16 09:30:00,67.65,68.15,67.43,68.13,153000.0,49.7356,50.1032,49.5739,50.0885,153000.0
2013-12-16 09:35:00,68.14,68.25,68.02,68.11,77200.0,50.0958,50.1767,50.0076,50.0738,77200.0
2013-12-16 09:40:00,68.05,68.24,68.01,68.19,67500.0,50.0297,50.1694,50.0003,50.1326,67500.0
2013-12-16 09:45:00,68.21,68.36,68.12,68.13,62300.0,50.1473,50.2576,50.0811,50.0885,62300.0
2013-12-16 09:50:00,68.13,68.32,68.13,68.22,55000.0,50.0885,50.2282,50.0885,50.1547,55000.0
2013-12-16 09:55:00,68.21,68.3,68.21,68.23,57200.0,50.1473,50.2135,50.1473,50.162,57200.0
2013-12-16 10:00:00,68.23,68.34,68.23,68.23,58500.0,50.162,50.2429,50.162,50.162,58500.0
2013-12-16 10:05:00,68.23,68.23,68.13,68.18,64700.0,50.162,50.162,50.0885,50.1252,64700.0
2013-12-16 10:10:00,68.19,68.24,68.17,68.17,62200.0,50.1326,50.1694,50.1179,50.1179,62200.0
2013-12-16 10:15:00,68.18,68.2,68.13,68.19,76200.0,50.1252,50.14,50.0885,50.1326,76200.0
2013-12-16 10:20:00,68.19,68.22,68.16,68.2,85900.0,50.1326,50.1547,50.1105,50.14,85900.0
2013-12-16 10:25:00,68.2,68.34,68.2,68.28,65600.0,50.14,50.2429,50.14,50.1988,65600.0
2013-12-16 10:30:00,68.28,68.29,68.16,68.22,67500.0,50.1988,50.2061,50.1105,50.1547,67500.0
2013-12-16 10:35:00,68.22,68.25,68.17,68.17,50600.0,50.1547,50.1767,50.1179,50.1179,50600.0
2013-12-16 10:40:00,68.16,68.16,68.07,68.09,40900.0,50.1105,50.1105,50.0444,50.0591,40900.0
2013-12-16 10:45:00,68.09,68.09,67.93,67.94,54500.0,50.0591,50.0591,49.9415,49.9488,54500.0
2013-12-16 10:50:00,67.94,67.94,67.9,67.92,65000.0,49.9488,49.9488,49.9194,49.9341,65000.0
2013-12-16 10:55:00,67.93,67.95,67.87,67.87,38700.0,49.9415,49.9562,49.8973,49.8973,38700.0
2013-12-16 11:00:00,67.87,67.94,67.86,67.88,46300.0,49.8973,49.9488,49.89,49.9047,46300.0
2013-12-16 11:05:00,67.89,67.95,67.88,67.92,32300.0,49.912,49.9562,49.9047,49.9341,32300.0
2013-12-16 11:10:00,67.93,68.01,67.89,68.0,58300.0,49.9415,50.0003,49.912,49.9929,58300.0
2013-12-16 11:15:00,68.0,68.01,67.96,67.98,44000.0,49.9929,50.0003,49.9635,49.9782,44000.0
2013-12-16 11:20:00,67.98,67.99,67.93,67.95,45800.0,49.9782,49.9856,49.9415,49.9562,45800.0
2013-12-16 11:25:00,67.96,67.97,67.86,67.88,44400.0,49.9635,49.9709,49.89,49.9047,44400.0
2013-12-16 11:30:00,67.88,67.93,67.86,67.9,61500.0,49.9047,49.9415,49.89,49.9194,61500.0
2013-12-16 11:35:00,67.9,67.95,67.83,67.83,37800.0,49.9194,49.9562,49.8679,49.8679,37800.0
2013-12-16 11:40:00,67.83,67.87,67.76,67.83,51600.0,49.8679,49.8973,49.8165,49.8679,51600.0
2013-12-16 11:45:00,67.84,67.9,67.81,67.83,36600.0,49.8753,49.9194,49.8532,49.8679,36600.0
2013-12-16 11:50:00,67.83,67.89,67.81,67.89,29000.0,49.8679,49.912,49.8532,49.912,29000.0
2013-12-16 11:55:00,67.89,67.93,67.84,67.84,76700.0,49.912,49.9415,49.8753,49.8753,76700.0
2013-12-16 12:00:00,67.84,67.86,67.81,67.83,113600.0,49.8753,49.89,49.8532,49.8679,113600.0
2013-12-16 12:05:00,67.83,67.83,67.73,67.75,50800.0,49.8679,49.8679,49.7944,49.8091,50800.0
2013-12-16 12:10:00,67.75,67.75,67.64,67.65,57300.0,49.8091,49.8091,49.7282,49.7356,57300.0
2013-12-16 12:15:00,67.66,67.72,67.65,67.68,42000.0,49.743,49.7871,49.7356,49.7577,42000.0
2013-12-16 12:20:00,67.67,67.69,67.67,67.68,20700.0,49.7503,49.765,49.7503,49.7577,20700.0
2013-12-16 12:25:00,67.69,67.79,67.67,67.79,36300.0,49.765,49.8385,49.7503,49.8385,36300.0
2013-12-16 12:30:00,67.78,67.8,67.74,67.78,36600.0,49.8312,49.8459,49.8018,49.8312,36600.0
2013-12-16 12:35:00,67.78,67.81,67.76,67.76,38300.0,49.8312,49.8532,49.8165,49.8165,38300.0
2013-12-16 12:40:00,67.77,67.78,67.7,67.72,43300.0,49.8238,49.8312,49.7724,49.7871,43300.0
2013-12-16 12:45:00,67.73,67.76,67.69,67.69,43700.0,49.7944,49.8165,49.765,49.765,43700.0
2013-12-16 12:50:00,67.7,67.76,67.7,67.74,45900.0,49.7724,49.8165,49.7724,49.8018,45900.0
2013-12-16 12:55:00,67.74,67.76,67.67,67.71,39200.0,49.8018,49.8165,49.7503,49.7797,39200.0
2013-12-16 13:00:00,67.72,67.77,67.68,67.69,59200.0,49.7871,49.8238,49.7577,49.765,59200.0
2013-12-16 13:05:00,67.71,67.81,67.69,67.8,60500.0,49.7797,49.8532,49.765,49.8459,60500.0
2013-12-16 13:10:00,67.79,67.8,67.7,67.7,48200.0,49.8385,49.8459,49.7724,49.7724,48200.0
2013-12-16 13:15:00,67.7,67.71,67.64,67.65,35800.0,49.7724,49.7797,49.7282,49.7356,35800.0
2013-12-16 13:20:00,67.66,67.8,67.66,67.8,44300.0,49.743,49.8459,49.743,49.8459,44300.0
2013-12-16 13:25:00,67.8,67.81,67.76,67.8,39200.0,49.8459,49.8532,49.8165,49.8459,39200.0
2013-12-16 13:30:00,67.8,67.85,67.79,67.83,54000.0,49.8459,49.8826,49.8385,49.8679,54000.0
2013-12-16 13:35:00,67.83,67.85,67.8,67.81,27900.0,49.8679,49.8826,49.8459,49.8532,27900.0
2013-12-16 13:40:00,67.81,67.82,67.72,67.75,52900.0,49.8532,49.8606,49.7871,49.8091,52900.0
2013-12-16 13:45:00,67.75,67.85,67.71,67.84,43800.0,49.8091,49.8826,49.7797,49.8753,43800.0
2013-12-16 13:50:00,67.83,67.89,67.83,67.88,41200.0,49.8679,49.912,49.8679,49.9047,41200.0
2013-12-16 13:55:00,67.88,67.93,67.88,67.9,37000.0,49.9047,49.9415,49.9047,49.9194,37000.0
2013-12-16 14:00:00,67.89,67.95,67.88,67.94,43000.0,49.912,49.9562,49.9047,49.9488,43000.0
2013-12-16 14:05:00,67.95,67.98,67.93,67.95,68600.0,49.9562,49.9782,49.9415,49.9562,68600.0
2013-12-16 14:10:00,67.94,67.96,67.86,67.86,63600.0,49.9488,49.9635,49.89,49.89,63600.0
2013-12-16 14:15:00,67.86,67.87,67.79,67.8,56300.0,49.89,49.8973,49.8385,49.8459,56300.0
2013-12-16 14:20:00,67.79,67.82,67.78,67.8,42200.0,49.8385,49.8606,49.8312,49.8459,42200.0
2013-12-16 14:25:00,67.81,67.82,67.8,67.81,32300.0,49.8532,49.8606,49.8459,49.8532,32300.0
2013-12-16 14:30:00,67.81,67.82,67.78,67.78,41300.0,49.8532,49.8606,49.8312,49.8312,41300.0
2013-12-16 14:35:00,67.79,67.8,67.71,67.72,43500.0,49.8385,49.8459,49.7797,49.7871,43500.0
2013-12-16 14:40:00,67.72,67.84,67.7,67.83,48000.0,49.7871,49.8753,49.7724,49.8679,48000.0
2013-12-16 14:45:00,67.83,67.84,67.75,67.76,42300.0,49.8679,49.8753,49.8091,49.8165,42300.0
2013-12-16 14:50:00,67.76,67.81,67.75,67.81,44800.0,49.8165,49.8532,49.8091,49.8532,44800.0
2013-12-16 14:55:00,67.81,67.86,67.81,67.83,37400.0,49.8532,49.89,49.8532,49.8679,37400.0
2013-12-16 15:00:00,67.83,67.85,67.79,67.85,54800.0,49.8679,49.8826,49.8385,49.8826,54800.0
2013-12-16 15:05:00,67.84,67.9,67.83,67.9,55200.0,49.8753,49.9194,49.8679,49.9194,55200.0
2013-12-16 15:10:00,67.89,67.91,67.85,67.85,68700.0,49.912,49.9267,49.8826,49.8826,68700.0
2013-12-16 15:15:00,67.85,67.86,67.81,67.83,54500.0,49.8826,49.89,49.8532,49.8679,54500.0
2013-12-16 15:20:00,67.82,67.83,67.73,67.74,53300.0,49.8606,49.8679,49.7944,49.8018,53300.0
2013-12-16 15:25:00,67.74,67.76,67.73,67.75,49500.0,49.8018,49.8165,49.7944,49.8091,49500.0
2013-12-16 15:30:00,67.75,67.79,67.74,67.78,110700.0,49.8091,49.8385,49.8018,49.8312,110700.0
2013-12-16 15:35:00,67.79,67.82,67.78,67.81,76600.0,49.8385,49.8606,49.8312,49.8532,76600.0
2013-12-16 15:40:00,67.8,67.83,67.78,67.8,107300.0,49.8459,49.8679,49.8312,49.8459,107300.0
2013-12-16 15:45:00,67.8,67.81,67.74,67.74,108700.0,49.8459,49.8532,49.8018,49.8018,108700.0
2013-12-16 15:50:00,67.75,67.76,67.69,67.73,155600.0,49.8091,49.8165,49.765,49.7944,155600.0
2013-12-16 15:55:00,67.73,67.79,67.71,67.79,217100.0,49.7944,49.8385,49.7797,49.8385,217100.0
2013-12-17 09:30:00,67.85,67.91,67.36,67.41,175600.0,49.8826,49.9267,49.5224,49.5592,175600.0
2013-12-17 09:35:00,67.41,67.41,67.27,67.33,103000.0,49.5592,49.5592,49.4562,49.5003,103000.0
2013-12-17 09:40:00,67.32,67.36,67.27,67.28,99500.0,49.493,49.5224,49.4562,49.4636,99500.0
2013-12-17 09:45:00,67.27,67.28,67.07,67.14,126400.0,49.4562,49.4636,49.3092,49.3607,126400.0
2013-12-17 09:50:00,67.13,67.25,67.1,67.22,82800.0,49.3533,49.4415,49.3312,49.4195,82800.0
2013-12-17 09:55:00,67.23,67.27,67.12,67.13,97000.0,49.4268,49.4562,49.3459,49.3533,97000.0
2013-12-17 10:00:00,67.13,67.25,67.13,67.21,145800.0,49.3533,49.4415,49.3533,49.4121,145800.0
2013-12-17 10:05:00,67.21,67.4,67.2,67.32,75200.0,49.4121,49.5518,49.4048,49.493,75200.0
2013-12-17 10:10:00,67.33,67.44,67.33,67.4,76900.0,49.5003,49.5812,49.5003,49.5518,76900.0
2013-12-17 10:15:00,67.39,67.39,67.18,67.19,106700.0,49.5444,49.5444,49.3901,49.3974,106700.0
2013-12-17 10:20:00,67.2,67.2,67.08,67.13,73700.0,49.4048,49.4048,49.3165,49.3533,73700.0
2013-12-17 10:25:00,67.14,67.22,67.12,67.22,67500.0,49.3607,49.4195,49.3459,49.4195,67500.0
2013-12-17 10:30:00,67.22,67.23,67.13,67.15,73800.0,49.4195,49.4268,49.3533,49.368,73800.0
2013-12-17 10:35:00,67.14,67.21,67.13,67.19,74400.0,49.3607,49.4121,49.3533,49.3974,74400.0
2013-12-17 10:40:00,67.19,67.25,67.19,67.22,70600.0,49.3974,49.4415,49.3974,49.4195,70600.0
2013-12-17 10:45:00,67.22,67.22,67.06,67.06,64200.0,49.4195,49.4195,49.3018,49.3018,64200.0
2013-12-17 10:50:00,67.06,67.07,67.0,67.03,39100.0,49.3018,49.3092,49.2577,49.2798,39100.0
2013-12-17 10:55:00,67.02,67.07,67.01,67.05,40400.0,49.2724,49.3092,49.2651,49.2945,40400.0
2013-12-17 11:00:00,67.05,67.11,67.03,67.11,60000.0,49.2945,49.3386,49.2798,49.3386,60000.0
2013-12-17 11:05:00,67.1,67.16,67.1,67.13,49200.0,49.3312,49.3754,49.3312,49.3533,49200.0
2013-12-17 11:10:00,67.13,67.21,67.1,67.2,61200.0,49.3533,49.4121,49.3312,49.4048,61200.0
2013-12-17 11:15:00,67.2,67.27,67.18,67.25,72000.0,49.4048,49.4562,49.3901,49.4415,72000.0
2013-12-17 11:20:00,67.26,67.26,67.13,67.13,119800.0,49.4489,49.4489,49.3533,49.3533,119800.0
2013-12-17 11:25:00,67.13,67.16,67.05,67.07,103100.0,49.3533,49.3754,49.2945,49.3092,103100.0
2013-12-17 11:30:00,67.08,67.11,67.08,67.09,77500.0,49.3165,49.3386,49.3165,49.3239,77500.0
2013-12-17 11:35:00,67.09,67.18,67.08,67.11,80200.0,49.3239,49.3901,49.3165,49.3386,80200.0
2013-12-17 11:40:00,67.11,67.11,66.99,67.0,67000.0,49.3386,49.3386,49.2504,49.2577,67000.0
2013-12-17 11:45:00,66.99,67.13,66.97,67.11,59300.0,49.2504,49.3533,49.2357,49.3386,59300.0
2013-12-17 11:50:00,67.1,67.11,67.03,67.09,55000.0,49.3312,49.3386,49.2798,49.3239,55000.0
2013-12-17 11:55:00,67.09,67.1,66.97,67.0,70800.0,49.3239,49.3312,49.2357,49.2577,70800.0
2013-12-17 12:00:00,67.01,67.03,66.96,67.0,45400.0,49.2651,49.2798,49.2283,49.2577,45400.0
2013-12-17 12:05:00,67.0,67.0,66.87,66.87,61100.0,49.2577,49.2577,49.1622,49.1622,61100.0
2013-12-17 12:10:00,66.87,66.94,66.81,66.94,67700.0,49.1622,49.2136,49.118,49.2136,67700.0
2013-12-17 12:15:00,66.94,67.03,66.94,67.02,32500.0,49.2136,49.2798,49.2136,49.2724,32500.0
2013-12-17 12:20:00,67.03,67.08,67.01,67.02,47400.0,49.2798,49.3165,49.2651,49.2724,47400.0
2013-12-17 12:25:00,67.03,67.03,66.93,66.96,48800.0,49.2798,49.2798,49.2063,49.2283,48800.0
2013-12-17 12:30:00,66.97,67.01,66.94,66.95,35900.0,49.2357,49.2651,49.2136,49.221,35900.0
2013-12-17 12:35:00,66.95,67.09,66.95,67.04,43300.0,49.221,49.3239,49.221,49.2871,43300.0
2013-12-17 12:40:00,67.05,67.08,67.03,67.07,31000.0,49.2945,49.3165,49.2798,49.3092,31000.0
2013-12-17 12:45:00,67.07,67.19,67.07,67.19,35400.0,49.3092,49.3974,49.3092,49.3974,35400.0
2013-12-17 12:50:00,67.2,67.27,67.19,67.22,73700.0,49.4048,49.4562,49.3974,49.4195,73700.0
2013-12-17 12:55:00,67.21,67.22,67.11,67.13,62700.0,49.4121,49.4195,49.3386,49.3533,62700.0
2013-12-17 13:00:00,67.13,67.16,67.13,67.14,27400.0,49.3533,49.3754,49.3533,49.3607,27400.0
2013-12-17 13:05:00,67.14,67.14,67.07,67.08,34100.0,49.3607,49.3607,49.3092,49.3165,34100.0
2013-12-17 13:10:00,67.07,67.1,67.05,67.05,38700.0,49.3092,49.3312,49.2945,49.2945,38700.0
2013-12-17 13:15:00,67.06,67.09,67.05,67.09,22300.0,49.3018,49.3239,49.2945,49.3239,22300.0
2013-12-17 13:20:00,67.09,67.15,67.08,67.11,58600.0,49.3239,49.368,49.3165,49.3386,58600.0
2013-12-17 13:25:00,67.12,67.14,67.11,67.14,21100.0,49.3459,49.3607,49.3386,49.3607,21100.0
2013-12-17 13:30:00,67.14,67.16,67.12,67.12,39200.0,49.3607,49.3754,49.3459,49.3459,39200.0
2013-12-17 13:35:00,67.12,67.16,67.12,67.14,28600.0,49.3459,49.3754,49.3459,49.3607,28600.0
2013-12-17 13:40:00,67.13,67.15,67.1,67.11,27800.0,49.3533,49.368,49.3312,49.3386,27800.0
2013-12-17 13:45:00,67.1,67.12,67.09,67.09,32000.0,49.3312,49.3459,49.3239,49.3239,32000.0
2013-12-17 13:50:00,67.09,67.1,67.06,67.06,22000.0,49.3239,49.3312,49.3018,49.3018,22000.0
2013-12-17 13:55:00,67.06,67.08,67.06,67.07,21700.0,49.3018,49.3165,49.3018,49.3092,21700.0
2013-12-17 14:00:00,67.07,67.16,67.07,67.14,33000.0,49.3092,49.3754,49.3092,49.3607,33000.0
2013-12-17 14:05:00,67.14,67.26,67.14,67.24,58500.0,49.3607,49.4489,49.3607,49.4342,58500.0
2013-12-17 14:10:00,67.24,67.32,67.23,67.32,67200.0,49.4342,49.493,49.4268,49.493,67200.0
2013-12-17 14:15:00,67.3,67.37,67.28,67.28,61400.0,49.4783,49.5297,49.4636,49.4636,61400.0
2013-12-17 14:20:00,67.29,67.36,67.25,67.32,86500.0,49.4709,49.5224,49.4415,49.493,86500.0
2013-12-17 14:25:00,67.31,67.32,67.24,67.24,42600.0,49.4856,49.493,49.4342,49.4342,42600.0
2013-12-17 14:30:00,67.24,67.24,67.18,67.19,40100.0,49.4342,49.4342,49.3901,49.3974,40100.0
2013-12-17 14:35:00,67.19,67.23,67.17,67.17,71200.0,49.3974,49.4268,49.3827,49.3827,71200.0
2013-12-17 14:40:00,67.17,67.23,67.17,67.22,43600.0,49.3827,49.4268,49.3827,49.4195,43600.0
2013-12-17 14:45:00,67.22,67.22,67.12,67.12,84100.0,49.4195,49.4195,49.3459,49.3459,84100.0
2013-12-17 14:50:00,67.12,67.12,67.0,67.01,142100.0,49.3459,49.3459,49.2577,49.2651,142100.0
2013-12-17 14:55:00,67.01,67.03,66.96,66.96,69600.0,49.2651,49.2798,49.2283,49.2283,69600.0
2013-12-17 15:00:00,66.96,67.01,66.96,67.0,94300.0,49.2283,49.2651,49.2283,49.2577,94300.0
2013-12-17 15:05:00,67.0,67.03,66.99,67.02,91800.0,49.2577,49.2798,49.2504,49.2724,91800.0
2013-12-17 15:10:00,67.03,67.08,67.02,67.08,110800.0,49.2798,49.3165,49.2724,49.3165,110800.0
2013-12-17 15:15:00,67.07,67.07,67.03,67.05,66600.0,49.3092,49.3092,49.2798,49.2945,66600.0
2013-12-17 15:20:00,67.05,67.05,66.98,66.98,89300.0,49.2945,49.2945,49.243,49.243,89300.0
2013-12-17 15:25:00,66.98,67.0,66.95,66.95,73800.0,49.243,49.2577,49.221,49.221,73800.0
2013-12-17 15:30:00,66.95,67.0,66.91,66.91,86300.0,49.221,49.2577,49.1916,49.1916,86300.0
2013-12-17 15:35:00,66.91,66.95,66.9,66.94,89000.0,49.1916,49.221,49.1842,49.2136,89000.0
2013-12-17 15:40:00,66.94,66.97,66.88,66.88,127000.0,49.2136,49.2357,49.1695,49.1695,127000.0
2013-12-17 15:45:00,66.88,66.93,66.84,66.84,207400.0,49.1695,49.2063,49.1401,49.1401,207400.0
2013-12-17 15:50:00,66.85,66.86,66.77,66.8,207300.0,49.1474,49.1548,49.0886,49.1107,207300.0
2013-12-17 15:55:00,66.81,66.86,66.77,66.82,291500.0,49.118,49.1548,49.0886,49.1254,291500.0
2013-12-18 09:30:00,67.12,68.0,67.12,67.55,452500.0,49.3459,49.9929,49.3459,49.6621,452500.0
2013-12-18 09:35:00,67.55,68.25,67.54,68.11,272900.0,49.6621,50.1767,49.6547,50.0738,272900.0
2013-12-18 09:40:00,68.09,68.78,68.06,68.66,514500.0,50.0591,50.5664,50.037,50.4781,514500.0
2013-12-18 09:45:00,68.65,68.96,68.64,68.9,291100.0,50.4708,50.6987,50.4634,50.6546,291100.0
2013-12-18 09:50:00,68.9,68.91,68.34,68.5,225100.0,50.6546,50.6619,50.2429,50.3605,225100.0
2013-12-18 09:55:00,68.5,68.6,68.4,68.55,214500.0,50.3605,50.434,50.287,50.3973,214500.0
2013-12-18 10:00:00,68.54,68.69,68.46,68.67,175000.0,50.3899,50.5002,50.3311,50.4855,175000.0
2013-12-18 10:05:00,68.67,68.9,68.67,68.84,198500.0,50.4855,50.6546,50.4855,50.6105,198500.0
2013-12-18 10:10:00,68.84,68.88,68.76,68.84,210900.0,50.6105,50.6399,50.5517,50.6105,210900.0
2013-12-18 10:15:00,68.85,68.85,68.69,68.73,92800.0,50.6178,50.6178,50.5002,50.5296,92800.0
2013-12-18 10:20:00,68.72,68.72,68.61,68.71,87200.0,50.5223,50.5223,50.4414,50.5149,87200.0
2013-12-18 10:25:00,68.72,68.8,68.62,68.7,103000.0,50.5223,50.5811,50.4487,50.5075,103000.0
2013-12-18 10:30:00,68.69,68.78,68.66,68.7,72700.0,50.5002,50.5664,50.4781,50.5075,72700.0
2013-12-18 10:35:00,68.7,68.73,68.58,68.61,106100.0,50.5075,50.5296,50.4193,50.4414,106100.0
2013-12-18 10:40:00,68.62,68.73,68.6,68.73,59900.0,50.4487,50.5296,50.434,50.5296,59900.0
2013-12-18 10:45:00,68.73,68.73,68.59,68.67,47000.0,50.5296,50.5296,50.4267,50.4855,47000.0
2013-12-18 10:50:00,68.65,68.65,68.42,68.5,126800.0,50.4708,50.4708,50.3017,50.3605,126800.0
2013-12-18 10:55:00,68.49,68.52,68.4,68.45,87600.0,50.3532,50.3752,50.287,50.3238,87600.0
2013-12-18 11:00:00,68.45,68.61,68.45,68.51,44800.0,50.3238,50.4414,50.3238,50.3679,44800.0
2013-12-18 11:05:00,68.51,68.6,68.46,68.57,49900.0,50.3679,50.434,50.3311,50.412,49900.0
2013-12-18 11:10:00,68.56,68.65,68.48,68.56,83000.0,50.4046,50.4708,50.3458,50.4046,83000.0
2013-12-18 11:15:00,68.53,68.68,68.52,68.65,54900.0,50.3826,50.4928,50.3752,50.4708,54900.0
2013-12-18 11:20:00,68.64,68.75,68.61,68.73,66300.0,50.4634,50.5443,50.4414,50.5296,66300.0
2013-12-18 11:25:00,68.73,68.73,68.61,68.64,66200.0,50.5296,50.5296,50.4414,50.4634,66200.0
2013-12-18 11:30:00,68.64,68.65,68.53,68.6,47600.0,50.4634,50.4708,50.3826,50.434,47600.0
2013-12-18 11:35:00,68.6,68.64,68.53,68.61,68500.0,50.434,50.4634,50.3826,50.4414,68500.0
2013-12-18 11:40:00,68.61,68.61,68.46,68.5,59500.0,50.4414,50.4414,50.3311,50.3605,59500.0
2013-12-18 11:45:00,68.51,68.57,68.44,68.5,83100.0,50.3679,50.412,50.3164,50.3605,83100.0
2013-12-18 11:50:00,68.5,68.52,68.33,68.35,56100.0,50.3605,50.3752,50.2355,50.2502,56100.0
2013-12-18 11:55:00,68.36,68.36,68.2,68.25,66400.0,50.2576,50.2576,50.14,50.1767,66400.0
2013-12-18 12:00:00,68.26,68.32,68.1,68.32,98000.0,50.1841,50.2282,50.0664,50.2282,98000.0
2013-12-18 12:05:00,68.3,68.35,68.23,68.33,73200.0,50.2135,50.2502,50.162,50.2355,73200.0
2013-12-18 12:10:00,68.34,68.36,68.27,68.35,40800.0,50.2429,50.2576,50.1914,50.2502,40800.0
2013-12-18 12:15:00,68.35,68.45,68.34,68.43,65800.0,50.2502,50.3238,50.2429,50.309,65800.0
2013-12-18 12:20:00,68.43,68.43,68.36,68.38,40600.0,50.309,50.309,50.2576,50.2723,40600.0
2013-12-18 12:25:00,68.37,68.4,68.36,68.37,50400.0,50.2649,50.287,50.2576,50.2649,50400.0
2013-12-18 12:30:00,68.37,68.42,68.37,68.39,42900.0,50.2649,50.3017,50.2649,50.2796,42900.0
2013-12-18 12:35:00,68.39,68.42,68.36,68.39,45300.0,50.2796,50.3017,50.2576,50.2796,45300.0
2013-12-18 12:40:00,68.39,68.4,68.33,68.35,31500.0,50.2796,50.287,50.2355,50.2502,31500.0
2013-12-18 12:45:00,68.35,68.37,68.31,68.37,37400.0,50.2502,50.2649,50.2208,50.2649,37400.0
2013-12-18 12:50:00,68.37,68.42,68.33,68.41,37000.0,50.2649,50.3017,50.2355,50.2943,37000.0
2013-12-18 12:55:00,68.41,68.42,68.28,68.35,46400.0,50.2943,50.3017,50.1988,50.2502,46400.0
2013-12-18 13:00:00,68.35,68.36,68.25,68.3,125900.0,50.2502,50.2576,50.1767,50.2135,125900.0
2013-12-18 13:05:00,68.31,68.39,68.29,68.39,35100.0,50.2208,50.2796,50.2061,50.2796,35100.0
2013-12-18 13:10:00,68.39,68.4,68.21,68.22,117200.0,50.2796,50.287,50.1473,50.1547,117200.0
2013-12-18 13:15:00,68.22,68.29,68.17,68.24,55600.0,50.1547,50.2061,50.1179,50.1694,55600.0
2013-12-18 13:20:00,68.22,68.34,68.21,68.31,32300.0,50.1547,50.2429,50.1473,50.2208,32300.0
2013-12-18 13:25:00,68.31,68.34,68.3,68.31,81100.0,50.2208,50.2429,50.2135,50.2208,81100.0
2013-12-18 13:30:00,68.31,68.31,68.23,68.23,39200.0,50.2208,50.2208,50.162,50.162,39200.0
2013-12-18 13:35:00,68.22,68.26,68.18,68.25,90800.0,50.1547,50.1841,50.1252,50.1767,90800.0
2013-12-18 13:40:00,68.25,68.28,68.2,68.26,35700.0,50.1767,50.1988,50.14,50.1841,35700.0
2013-12-18 13:45:00,68.26,68.36,68.26,68.36,24700.0,50.1841,50.2576,50.1841,50.2576,24700.0
2013-12-18 13:50:00,68.37,68.37,68.28,68.32,56800.0,50.2649,50.2649,50.1988,50.2282,56800.0
2013-12-18 13:55:00,68.31,68.55,68.3,68.46,74800.0,50.2208,50.3973,50.2135,50.3311,74800.0
2013-12-18 14:00:00,68.45,68.77,67.96,68.57,298800.0,50.3238,50.559,49.9635,50.412,298800.0
2013-12-18 14:05:00,68.56,69.0,68.56,68.87,145000.0,50.4046,50.7281,50.4046,50.6325,145000.0
2013-12-18 14:10:00,68.91,69.0,68.77,68.89,123500.0,50.6619,50.7281,50.559,50.6472,123500.0
2013-12-18 14:15:00,68.87,68.92,68.76,68.92,72300.0,50.6325,50.6693,50.5517,50.6693,72300.0
2013-12-18 14:20:00,68.91,69.08,68.83,69.05,135200.0,50.6619,50.7869,50.6031,50.7649,135200.0
2013-12-18 14:25:00,69.05,69.06,68.8,68.86,173900.0,50.7649,50.7722,50.5811,50.6252,173900.0
2013-12-18 14:30:00,68.86,68.98,68.83,68.94,175400.0,50.6252,50.7134,50.6031,50.684,175400.0
2013-12-18 14:35:00,68.93,69.38,68.81,69.36,207500.0,50.6766,51.0075,50.5884,50.9928,207500.0
2013-12-18 14:40:00,69.36,69.44,69.24,69.34,135200.0,50.9928,51.0516,50.9046,50.9781,135200.0
2013-12-18 14:45:00,69.34,69.42,69.25,69.34,155900.0,50.9781,51.0369,50.9119,50.9781,155900.0
2013-12-18 14:50:00,69.34,69.55,69.33,69.52,280600.0,50.9781,51.1325,50.9707,51.1104,280600.0
2013-12-18 14:55:00,69.52,69.58,69.38,69.47,308400.0,51.1104,51.1545,51.0075,51.0736,308400.0
2013-12-18 15:00:00,69.46,69.52,69.41,69.46,247400.0,51.0663,51.1104,51.0295,51.0663,247400.0
2013-12-18 15:05:00,69.46,69.48,69.31,69.35,158600.0,51.0663,51.081,50.956,50.9854,158600.0
2013-12-18 15:10:00,69.35,69.49,69.33,69.45,226200.0,50.9854,51.0883,50.9707,51.0589,226200.0
2013-12-18 15:15:00,69.45,69.58,69.45,69.56,125100.0,51.0589,51.1545,51.0589,51.1398,125100.0
2013-12-18 15:20:00,69.56,69.56,69.43,69.46,113300.0,51.1398,51.1398,51.0442,51.0663,113300.0
2013-12-18 15:25:00,69.45,69.46,69.28,69.31,165000.0,51.0589,51.0663,50.934,50.956,165000.0
2013-12-18 15:30:00,69.32,69.39,69.31,69.38,199100.0,50.9634,51.0148,50.956,51.0075,199100.0
2013-12-18 15:35:00,69.38,69.48,69.34,69.47,283500.0,51.0075,51.081,50.9781,51.0736,283500.0
2013-12-18 15:40:00,69.46,69.56,69.43,69.46,218000.0,51.0663,51.1398,51.0442,51.0663,218000.0
2013-12-18 15:45:00,69.47,69.53,69.44,69.5,342500.0,51.0736,51.1178,51.0516,51.0957,342500.0
2013-12-18 15:50:00,69.51,69.53,69.43,69.46,331300.0,51.1031,51.1178,51.0442,51.0663,331300.0
2013-12-18 15:55:00,69.46,69.69,69.44,69.69,544100.0,51.0663,51.2354,51.0516,51.2354,544100.0
2013-12-19 09:30:00,69.64,69.86,69.38,69.86,212600.0,51.1986,51.3604,51.0075,51.3604,212600.0
2013-12-19 09:35:00,69.82,70.16,69.8,70.12,158000.0,51.331,51.5809,51.3163,51.5515,158000.0
2013-12-19 09:40:00,70.13,70.13,69.81,69.93,90200.0,51.5589,51.5589,51.3236,51.4118,90200.0
2013-12-19 09:45:00,69.93,70.04,69.92,69.96,99800.0,51.4118,51.4927,51.4045,51.4339,99800.0
2013-12-19 09:50:00,69.96,69.97,69.62,69.76,130300.0,51.4339,51.4412,51.1839,51.2868,130300.0
2013-12-19 09:55:00,69.76,70.03,69.67,70.03,88500.0,51.2868,51.4854,51.2207,51.4854,88500.0
2013-12-19 10:00:00,70.02,70.04,69.83,70.01,147300.0,51.478,51.4927,51.3383,51.4706,147300.0
2013-12-19 10:05:00,70.01,70.03,69.85,69.89,92900.0,51.4706,51.4854,51.353,51.3824,92900.0
2013-12-19 10:10:00,69.89,69.89,69.77,69.81,104500.0,51.3824,51.3824,51.2942,51.3236,104500.0
2013-12-19 10:15:00,69.8,69.83,69.76,69.8,113800.0,51.3163,51.3383,51.2868,51.3163,113800.0
2013-12-19 10:20:00,69.8,69.89,69.78,69.87,75300.0,51.3163,51.3824,51.3016,51.3677,75300.0
2013-12-19 10:25:00,69.85,69.91,69.84,69.89,60500.0,51.353,51.3971,51.3457,51.3824,60500.0
2013-12-19 10:30:00,69.89,69.91,69.78,69.83,85400.0,51.3824,51.3971,51.3016,51.3383,85400.0
2013-12-19 10:35:00,69.82,69.84,69.64,69.69,65600.0,51.331,51.3457,51.1986,51.2354,65600.0
2013-12-19 10:40:00,69.7,69.83,69.65,69.82,66800.0,51.2427,51.3383,51.206,51.331,66800.0
2013-12-19 10:45:00,69.82,70.02,69.82,70.0,61400.0,51.331,51.478,51.331,51.4633,61400.0
2013-12-19 10:50:00,70.0,70.1,69.99,70.04,79000.0,51.4633,51.5368,51.4559,51.4927,79000.0
2013-12-19 10:55:00,70.03,70.05,70.0,70.01,38300.0,51.4854,51.5001,51.4633,51.4706,38300.0
2013-12-19 11:00:00,70.02,70.04,70.0,70.02,47600.0,51.478,51.4927,51.4633,51.478,47600.0
2013-12-19 11:05:00,70.02,70.04,69.99,70.0,51700.0,51.478,51.4927,51.4559,51.4633,51700.0
2013-12-19 11:10:00,70.01,70.06,70.0,70.03,54700.0,51.4706,51.5074,51.4633,51.4854,54700.0
2013-12-19 11:15:00,70.04,70.05,70.01,70.04,38000.0,51.4927,51.5001,51.4706,51.4927,38000.0
2013-12-19 11:20:00,70.04,70.08,70.04,70.07,55900.0,51.4927,51.5221,51.4927,51.5148,55900.0
2013-12-19 11:25:00,70.06,70.14,70.04,70.13,57900.0,51.5074,51.5662,51.4927,51.5589,57900.0
2013-12-19 11:30:00,70.13,70.18,70.02,70.05,97400.0,51.5589,51.5956,51.478,51.5001,97400.0
2013-12-19 11:35:00,70.06,70.08,70.02,70.04,69900.0,51.5074,51.5221,51.478,51.4927,69900.0
2013-12-19 11:40:00,70.04,70.04,69.92,69.99,123800.0,51.4927,51.4927,51.4045,51.4559,123800.0
2013-12-19 11:45:00,69.99,70.03,69.98,70.0,112900.0,51.4559,51.4854,51.4486,51.4633,112900.0
2013-12-19 11:50:00,70.0,70.0,69.93,69.93,76000.0,51.4633,51.4633,51.4118,51.4118,76000.0
2013-12-19 11:55:00,69.93,69.97,69.9,69.9,69100.0,51.4118,51.4412,51.3898,51.3898,69100.0
2013-12-19 12:00:00,69.9,69.96,69.84,69.95,60300.0,51.3898,51.4339,51.3457,51.4265,60300.0
2013-12-19 12:05:00,69.95,69.96,69.91,69.93,58900.0,51.4265,51.4339,51.3971,51.4118,58900.0
2013-12-19 12:10:00,69.92,69.94,69.86,69.93,62800.0,51.4045,51.4192,51.3604,51.4118,62800.0
2013-12-19 12:15:00,69.94,70.0,69.93,69.98,104100.0,51.4192,51.4633,51.4118,51.4486,104100.0
2013-12-19 12:20:00,69.98,70.04,69.92,70.04,87300.0,51.4486,51.4927,51.4045,51.4927,87300.0
2013-12-19 12:25:00,70.04,70.11,70.03,70.09,49700.0,51.4927,51.5442,51.4854,51.5295,49700.0
2013-12-19 12:30:00,70.1,70.11,70.06,70.09,50600.0,51.5368,51.5442,51.5074,51.5295,50600.0
2013-12-19 12:35:00,70.09,70.1,69.97,70.0,59700.0,51.5295,51.5368,51.4412,51.4633,59700.0
2013-12-19 12:40:00,70.0,70.1,69.98,70.08,46500.0,51.4633,51.5368,51.4486,51.5221,46500.0
2013-12-19 12:45:00,70.1,70.11,70.02,70.02,32300.0,51.5368,51.5442,51.478,51.478,32300.0
2013-12-19 12:50:00,70.02,70.07,70.02,70.06,27100.0,51.478,51.5148,51.478,51.5074,27100.0
2013-12-19 12:55:00,70.06,70.07,70.04,70.05,32300.0,51.5074,51.5148,51.4927,51.5001,32300.0
2013-12-19 13:00:00,70.04,70.07,70.04,70.05,42600.0,51.4927,51.5148,51.4927,51.5001,42600.0
2013-12-19 13:05:00,70.05,70.24,70.05,70.23,70600.0,51.5001,51.6397,51.5001,51.6324,70600.0
2013-12-19 13:10:00,70.23,70.28,70.22,70.27,83100.0,51.6324,51.6691,51.625,51.6618,83100.0
2013-12-19 13:15:00,70.28,70.38,70.28,70.37,69500.0,51.6691,51.7427,51.6691,51.7353,69500.0
2013-12-19 13:20:00,70.38,70.41,70.36,70.36,67000.0,51.7427,51.7647,51.728,51.728,67000.0
2013-12-19 13:25:00,70.36,70.36,70.27,70.35,71100.0,51.728,51.728,51.6618,51.7206,71100.0
2013-12-19 13:30:00,70.34,70.4,70.33,70.39,61600.0,51.7133,51.7574,51.7059,51.75,61600.0
2013-12-19 13:35:00,70.39,70.39,70.3,70.32,38100.0,51.75,51.75,51.6839,51.6986,38100.0
2013-12-19 13:40:00,70.31,70.34,70.28,70.33,41000.0,51.6912,51.7133,51.6691,51.7059,41000.0
2013-12-19 13:45:00,70.33,70.34,70.26,70.27,59500.0,51.7059,51.7133,51.6544,51.6618,59500.0
2013-12-19 13:50:00,70.27,70.27,70.2,70.21,35400.0,51.6618,51.6618,51.6103,51.6177,35400.0
2013-12-19 13:55:00,70.21,70.22,70.16,70.17,60700.0,51.6177,51.625,51.5809,51.5883,60700.0
2013-12-19 14:00:00,70.17,70.17,70.09,70.09,49200.0,51.5883,51.5883,51.5295,51.5295,49200.0
2013-12-19 14:05:00,70.09,70.17,70.07,70.14,97300.0,51.5295,51.5883,51.5148,51.5662,97300.0
2013-12-19 14:10:00,70.14,70.19,70.12,70.19,71800.0,51.5662,51.603,51.5515,51.603,71800.0
2013-12-19 14:15:00,70.18,70.18,70.12,70.15,46600.0,51.5956,51.5956,51.5515,51.5736,46600.0
2013-12-19 14:20:00,70.16,70.16,70.08,70.08,41300.0,51.5809,51.5809,51.5221,51.5221,41300.0
2013-12-19 14:25:00,70.09,70.14,70.06,70.07,41000.0,51.5295,51.5662,51.5074,51.5148,41000.0
2013-12-19 14:30:00,70.07,70.11,70.05,70.1,43700.0,51.5148,51.5442,51.5001,51.5368,43700.0
2013-12-19 14:35:00,70.09,70.11,70.08,70.1,36800.0,51.5295,51.5442,51.5221,51.5368,36800.0
2013-12-19 14:40:00,70.11,70.16,70.11,70.15,67000.0,51.5442,51.5809,51.5442,51.5736,67000.0
2013-12-19 14:45:00,70.15,70.26,70.15,70.24,71100.0,51.5736,51.6544,51.5736,51.6397,71100.0
2013-12-19 14:50:00,70.24,70.25,70.14,70.16,57000.0,51.6397,51.6471,51.5662,51.5809,57000.0
2013-12-19 14:55:00,70.17,70.25,70.15,70.22,55600.0,51.5883,51.6471,51.5736,51.625,55600.0
2013-12-19 15:00:00,70.21,70.22,70.17,70.19,64200.0,51.6177,51.625,51.5883,51.603,64200.0
2013-12-19 15:05:00,70.2,70.25,70.18,70.18,64100.0,51.6103,51.6471,51.5956,51.5956,64100.0
2013-12-19 15:10:00,70.17,70.2,70.16,70.16,38600.0,51.5883,51.6103,51.5809,51.5809,38600.0
2013-12-19 15:15:00,70.16,70.18,70.13,70.16,63200.0,51.5809,51.5956,51.5589,51.5809,63200.0
2013-12-19 15:20:00,70.16,70.2,70.15,70.16,39000.0,51.5809,51.6103,51.5736,51.5809,39000.0
2013-12-19 15:25:00,70.17,70.17,70.12,70.15,66600.0,51.5883,51.5883,51.5515,51.5736,66600.0
2013-12-19 15:30:00,70.15,70.17,70.12,70.16,48500.0,51.5736,51.5883,51.5515,51.5809,48500.0
2013-12-19 15:35:00,70.15,70.16,70.11,70.13,120300.0,51.5736,51.5809,51.5442,51.5589,120300.0
2013-12-19 15:40:00,70.12,70.17,70.11,70.12,141100.0,51.5515,51.5883,51.5442,51.5515,141100.0
2013-12-19 15:45:00,70.12,70.15,70.07,70.07,126400.0,51.5515,51.5736,51.5148,51.5148,126400.0
2013-12-19 15:50:00,70.08,70.09,70.05,70.07,134600.0,51.5221,51.5295,51.5001,51.5148,134600.0
2013-12-19 15:55:00,70.07,70.17,70.05,70.15,306600.0,51.5148,51.5883,51.5001,51.5736,306600.0
2013-12-20 09:30:00,69.79,70.14,69.79,70.06,1220900.0,51.3089,51.5662,51.3089,51.5074,1220900.0
2013-12-20 09:35:00,70.09,70.37,70.01,70.34,101000.0,51.5295,51.7353,51.4706,51.7133,101000.0
2013-12-20 09:40:00,70.34,70.35,70.13,70.33,85600.0,51.7133,51.7206,51.5589,51.7059,85600.0
2013-12-20 09:45:00,70.33,70.49,70.3,70.45,109600.0,51.7059,51.8235,51.6839,51.7941,109600.0
2013-12-20 09:50:00,70.44,70.5,70.42,70.44,87000.0,51.7868,51.8309,51.7721,51.7868,87000.0
2013-12-20 09:55:00,70.44,70.46,70.32,70.41,105700.0,51.7868,51.8015,51.6986,51.7647,105700.0
2013-12-20 10:00:00,70.39,70.42,70.16,70.16,91000.0,51.75,51.7721,51.5809,51.5809,91000.0
2013-12-20 10:05:00,70.17,70.23,69.89,69.92,127800.0,51.5883,51.6324,51.3824,51.4045,127800.0
2013-12-20 10:10:00,69.93,70.07,69.89,69.89,57800.0,51.4118,51.5148,51.3824,51.3824,57800.0
2013-12-20 10:15:00,69.9,69.96,69.83,69.83,79200.0,51.3898,51.4339,51.3383,51.3383,79200.0
2013-12-20 10:20:00,69.82,69.91,69.77,69.91,76300.0,51.331,51.3971,51.2942,51.3971,76300.0
2013-12-20 10:25:00,69.91,70.0,69.89,69.95,92400.0,51.3971,51.4633,51.3824,51.4265,92400.0
2013-12-20 10:30:00,69.97,70.15,69.97,70.14,95800.0,51.4412,51.5736,51.4412,51.5662,95800.0
2013-12-20 10:35:00,70.13,70.14,70.01,70.04,43700.0,51.5589,51.5662,51.4706,51.4927,43700.0
2013-12-20 10:40:00,70.03,70.06,70.0,70.04,38200.0,51.4854,51.5074,51.4633,51.4927,38200.0
2013-12-20 10:45:00,70.04,70.15,70.03,70.09,69500.0,51.4927,51.5736,51.4854,51.5295,69500.0
2013-12-20 10:50:00,70.08,70.08,69.96,69.97,60800.0,51.5221,51.5221,51.4339,51.4412,60800.0
2013-12-20 10:55:00,69.97,70.01,69.89,69.91,46300.0,51.4412,51.4706,51.3824,51.3971,46300.0
2013-12-20 11:00:00,69.91,70.0,69.88,69.99,51800.0,51.3971,51.4633,51.3751,51.4559,51800.0
2013-12-20 11:05:00,69.99,70.07,69.98,70.05,95200.0,51.4559,51.5148,51.4486,51.5001,95200.0
2013-12-20 11:10:00,70.05,70.18,70.04,70.17,63400.0,51.5001,51.5956,51.4927,51.5883,63400.0
2013-12-20 11:15:00,70.17,70.25,70.17,70.23,52000.0,51.5883,51.6471,51.5883,51.6324,52000.0
2013-12-20 11:20:00,70.23,70.3,70.23,70.28,42200.0,51.6324,51.6839,51.6324,51.6691,42200.0
2013-12-20 11:25:00,70.27,70.32,70.17,70.17,66600.0,51.6618,51.6986,51.5883,51.5883,66600.0
2013-12-20 11:30:00,70.18,70.36,70.16,70.3,143400.0,51.5956,51.728,51.5809,51.6839,143400.0
2013-12-20 11:35:00,70.3,70.52,70.3,70.48,208500.0,51.6839,51.8456,51.6839,51.8162,208500.0
2013-12-20 11:40:00,70.48,70.55,70.46,70.53,65400.0,51.8162,51.8676,51.8015,51.8529,65400.0
2013-12-20 11:45:00,70.52,70.57,70.49,70.5,61900.0,51.8456,51.8824,51.8235,51.8309,61900.0
2013-12-20 11:50:00,70.51,70.64,70.5,70.62,65600.0,51.8382,51.9338,51.8309,51.9191,65600.0
2013-12-20 11:55:00,70.61,70.79,70.6,70.73,105100.0,51.9118,52.0441,51.9044,52.0,105100.0
2013-12-20 12:00:00,70.73,70.74,70.59,70.6,75500.0,52.0,52.0073,51.8971,51.9044,75500.0
2013-12-20 12:05:00,70.61,70.63,70.57,70.61,90200.0,51.9118,51.9265,51.8824,51.9118,90200.0
2013-12-20 12:10:00,70.61,70.62,70.55,70.61,53900.0,51.9118,51.9191,51.8676,51.9118,53900.0
2013-12-20 12:15:00,70.61,70.7,70.6,70.7,57700.0,51.9118,51.9779,51.9044,51.9779,57700.0
2013-12-20 12:20:00,70.7,70.81,70.69,70.81,65400.0,51.9779,52.0588,51.9706,52.0588,65400.0
2013-12-20 12:25:00,70.81,70.87,70.76,70.77,94500.0,52.0588,52.1029,52.022,52.0294,94500.0
2013-12-20 12:30:00,70.77,70.78,70.72,70.75,54500.0,52.0294,52.0367,51.9926,52.0147,54500.0
2013-12-20 12:35:00,70.76,70.77,70.74,70.75,54600.0,52.022,52.0294,52.0073,52.0147,54600.0
2013-12-20 12:40:00,70.74,70.77,70.69,70.69,47300.0,52.0073,52.0294,51.9706,51.9706,47300.0
2013-12-20 12:45:00,70.7,70.7,70.64,70.66,44400.0,51.9779,51.9779,51.9338,51.9485,44400.0
2013-12-20 12:50:00,70.66,70.66,70.56,70.57,34100.0,51.9485,51.9485,51.875,51.8824,34100.0
2013-12-20 12:55:00,70.56,70.57,70.49,70.52,58400.0,51.875,51.8824,51.8235,51.8456,58400.0
2013-12-20 13:00:00,70.53,70.6,70.53,70.6,68300.0,51.8529,51.9044,51.8529,51.9044,68300.0
2013-12-20 13:05:00,70.61,70.67,70.59,70.67,64800.0,51.9118,51.9559,51.8971,51.9559,64800.0
2013-12-20 13:10:00,70.67,70.69,70.59,70.64,82700.0,51.9559,51.9706,51.8971,51.9338,82700.0
2013-12-20 13:15:00,70.67,70.7,70.64,70.66,47200.0,51.9559,51.9779,51.9338,51.9485,47200.0
2013-12-20 13:20:00,70.66,70.66,70.59,70.63,40900.0,51.9485,51.9485,51.8971,51.9265,40900.0
2013-12-20 13:25:00,70.64,70.66,70.62,70.63,28400.0,51.9338,51.9485,51.9191,51.9265,28400.0
2013-12-20 13:30:00,70.63,70.63,70.59,70.6,42000.0,51.9265,51.9265,51.8971,51.9044,42000.0
2013-12-20 13:35:00,70.6,70.64,70.59,70.64,40000.0,51.9044,51.9338,51.8971,51.9338,40000.0
2013-12-20 13:40:00,70.64,70.66,70.62,70.65,52000.0,51.9338,51.9485,51.9191,51.9412,52000.0
2013-12-20 13:45:00,70.65,70.65,70.59,70.62,52100.0,51.9412,51.9412,51.8971,51.9191,52100.0
2013-12-20 13:50:00,70.63,70.63,70.56,70.58,40100.0,51.9265,51.9265,51.875,51.8897,40100.0
2013-12-20 13:55:00,70.57,70.63,70.55,70.6,29400.0,51.8824,51.9265,51.8676,51.9044,29400.0
2013-12-20 14:00:00,70.61,70.63,70.57,70.61,59100.0,51.9118,51.9265,51.8824,51.9118,59100.0
2013-12-20 14:05:00,70.61,70.66,70.59,70.6,48400.0,51.9118,51.9485,51.8971,51.9044,48400.0
2013-12-20 14:10:00,70.6,70.61,70.56,70.61,55500.0,51.9044,51.9118,51.875,51.9118,55500.0
2013-12-20 14:15:00,70.61,70.7,70.6,70.66,90100.0,51.9118,51.9779,51.9044,51.9485,90100.0
2013-12-20 14:20:00,70.66,70.67,70.55,70.57,71400.0,51.9485,51.9559,51.8676,51.8824,71400.0
2013-12-20 14:25:00,70.56,70.59,70.56,70.58,81500.0,51.875,51.8971,51.875,51.8897,81500.0
2013-12-20 14:30:00,70.58,70.6,70.52,70.52,61000.0,51.8897,51.9044,51.8456,51.8456,61000.0
2013-12-20 14:35:00,70.52,70.53,70.44,70.45,89300.0,51.8456,51.8529,51.7868,51.7941,89300.0
2013-12-20 14:40:00,70.46,70.51,70.45,70.51,64700.0,51.8015,51.8382,51.7941,51.8382,64700.0
2013-12-20 14:45:00,70.5,70.54,70.46,70.51,56000.0,51.8309,51.8603,51.8015,51.8382,56000.0
2013-12-20 14:50:00,70.5,70.5,70.42,70.42,52100.0,51.8309,51.8309,51.7721,51.7721,52100.0
2013-12-20 14:55:00,70.42,70.44,70.4,70.42,48600.0,51.7721,51.7868,51.7574,51.7721,48600.0
2013-12-20 15:00:00,70.43,70.48,70.39,70.39,69500.0,51.7794,51.8162,51.75,51.75,69500.0
2013-12-20 15:05:00,70.39,70.4,70.3,70.33,96900.0,51.75,51.7574,51.6839,51.7059,96900.0
2013-12-20 15:10:00,70.32,70.42,70.32,70.42,71800.0,51.6986,51.7721,51.6986,51.7721,71800.0
2013-12-20 15:15:00,70.43,70.49,70.42,70.45,69900.0,51.7794,51.8235,51.7721,51.7941,69900.0
2013-12-20 15:20:00,70.45,70.46,70.32,70.32,93900.0,51.7941,51.8015,51.6986,51.6986,93900.0
2013-12-20 15:25:00,70.32,70.33,70.16,70.17,201500.0,51.6986,51.7059,51.5809,51.5883,201500.0
2013-12-20 15:30:00,70.17,70.18,70.12,70.13,163600.0,51.5883,51.5956,51.5515,51.5589,163600.0
2013-12-20 15:35:00,70.12,70.2,70.12,70.19,190000.0,51.5515,51.6103,51.5515,51.603,190000.0
2013-12-20 15:40:00,70.19,70.2,70.01,70.03,265700.0,51.603,51.6103,51.4706,51.4854,265700.0
2013-12-20 15:45:00,70.03,70.16,70.02,70.15,292300.0,51.4854,51.5809,51.478,51.5736,292300.0
2013-12-20 15:50:00,70.15,70.17,70.11,70.15,324300.0,51.5736,51.5883,51.5442,51.5736,324300.0
2013-12-20 15:55:00,70.15,70.23,70.08,70.13,971600.0,51.5736,51.6324,51.5221,51.5589,971600.0
2013-12-23 09:30:00,70.69,70.69,70.4,70.65,115700.0,51.9706,51.9706,51.7574,51.9412,115700.0
2013-12-23 09:35:00,70.65,70.66,70.35,70.59,82400.0,51.9412,51.9485,51.7206,51.8971,82400.0
2013-12-23 09:40:00,70.6,70.68,70.52,70.64,52200.0,51.9044,51.9632,51.8456,51.9338,52200.0
2013-12-23 09:45:00,70.63,70.64,70.23,70.32,105100.0,51.9265,51.9338,51.6324,51.6986,105100.0
2013-12-23 09:50:00,70.32,70.4,70.12,70.26,122600.0,51.6986,51.7574,51.5515,51.6544,122600.0
2013-12-23 09:55:00,70.26,70.3,70.2,70.26,61600.0,51.6544,51.6839,51.6103,51.6544,61600.0
2013-12-23 10:00:00,70.26,70.3,70.23,70.27,48200.0,51.6544,51.6839,51.6324,51.6618,48200.0
2013-12-23 10:05:00,70.27,70.3,70.23,70.24,48600.0,51.6618,51.6839,51.6324,51.6397,48600.0
2013-12-23 10:10:00,70.24,70.27,70.19,70.24,82600.0,51.6397,51.6618,51.603,51.6397,82600.0
2013-12-23 10:15:00,70.23,70.28,70.22,70.26,80900.0,51.6324,51.6691,51.625,51.6544,80900.0
2013-12-23 10:20:00,70.25,70.33,70.2,70.32,57400.0,51.6471,51.7059,51.6103,51.6986,57400.0
2013-12-23 10:25:00,70.32,70.4,70.3,70.4,51000.0,51.6986,51.7574,51.6839,51.7574,51000.0
2013-12-23 10:30:00,70.41,70.48,70.38,70.46,68700.0,51.7647,51.8162,51.7427,51.8015,68700.0
2013-12-23 10:35:00,70.45,70.47,70.42,70.45,43800.0,51.7941,51.8088,51.7721,51.7941,43800.0
2013-12-23 10:40:00,70.45,70.52,70.44,70.52,56000.0,51.7941,51.8456,51.7868,51.8456,56000.0
2013-12-23 10:45:00,70.52,70.52,70.48,70.5,32900.0,51.8456,51.8456,51.8162,51.8309,32900.0
2013-12-23 10:50:00,70.5,70.56,70.48,70.54,51200.0,51.8309,51.875,51.8162,51.8603,51200.0
2013-12-23 10:55:00,70.53,70.54,70.49,70.5,38100.0,51.8529,51.8603,51.8235,51.8309,38100.0
2013-12-23 11:00:00,70.49,70.59,70.49,70.55,41300.0,51.8235,51.8971,51.8235,51.8676,41300.0
2013-12-23 11:05:00,70.54,70.56,70.52,70.52,61300.0,51.8603,51.875,51.8456,51.8456,61300.0
2013-12-23 11:10:00,70.52,70.57,70.51,70.55,34100.0,51.8456,51.8824,51.8382,51.8676,34100.0
2013-12-23 11:15:00,70.55,70.6,70.53,70.59,38500.0,51.8676,51.9044,51.8529,51.8971,38500.0
2013-12-23 11:20:00,70.58,70.66,70.58,70.66,25400.0,51.8897,51.9485,51.8897,51.9485,25400.0
2013-12-23 11:25:00,70.65,70.68,70.62,70.68,31900.0,51.9412,51.9632,51.9191,51.9632,31900.0
2013-12-23 11:30:00,70.68,70.7,70.66,70.67,48600.0,51.9632,51.9779,51.9485,51.9559,48600.0
2013-12-23 11:35:00,70.66,70.67,70.58,70.61,60700.0,51.9485,51.9559,51.8897,51.9118,60700.0
2013-12-23 11:40:00,70.62,70.65,70.61,70.64,36200.0,51.9191,51.9412,51.9118,51.9338,36200.0
2013-12-23 11:45:00,70.64,70.66,70.6,70.64,42600.0,51.9338,51.9485,51.9044,51.9338,42600.0
2013-12-23 11:50:00,70.64,70.65,70.62,70.63,26700.0,51.9338,51.9412,51.9191,51.9265,26700.0
2013-12-23 11:55:00,70.63,70.66,70.63,70.64,29600.0,51.9265,51.9485,51.9265,51.9338,29600.0
2013-12-23 12:00:00,70.65,70.66,70.59,70.59,35700.0,51.9412,51.9485,51.8971,51.8971,35700.0
2013-12-23 12:05:00,70.59,70.62,70.58,70.61,28300.0,51.8971,51.9191,51.8897,51.9118,28300.0
2013-12-23 12:10:00,70.61,70.65,70.55,70.6,23700.0,51.9118,51.9412,51.8676,51.9044,23700.0
2013-12-23 12:15:00,70.6,70.63,70.59,70.62,28600.0,51.9044,51.9265,51.8971,51.9191,28600.0
2013-12-23 12:20:00,70.61,70.64,70.6,70.62,26000.0,51.9118,51.9338,51.9044,51.9191,26000.0
2013-12-23 12:25:00,70.62,70.64,70.6,70.63,34800.0,51.9191,51.9338,51.9044,51.9265,34800.0
2013-12-23 12:30:00,70.62,70.64,70.62,70.63,25100.0,51.9191,51.9338,51.9191,51.9265,25100.0
2013-12-23 12:35:00,70.62,70.68,70.62,70.66,36100.0,51.9191,51.9632,51.9191,51.9485,36100.0
2013-12-23 12:40:00,70.67,70.68,70.62,70.63,42100.0,51.9559,51.9632,51.9191,51.9265,42100.0
2013-12-23 12:45:00,70.62,70.65,70.61,70.63,18300.0,51.9191,51.9412,51.9118,51.9265,18300.0
2013-12-23 12:50:00,70.64,70.66,70.61,70.62,28500.0,51.9338,51.9485,51.9118,51.9191,28500.0
2013-12-23 12:55:00,70.61,70.64,70.6,70.6,30200.0,51.9118,51.9338,51.9044,51.9044,30200.0
2013-12-23 13:00:00,70.6,70.61,70.58,70.58,19200.0,51.9044,51.9118,51.8897,51.8897,19200.0
2013-12-23 13:05:00,70.58,70.59,70.55,70.59,38200.0,51.8897,51.8971,51.8676,51.8971,38200.0
2013-12-23 13:10:00,70.59,70.61,70.57,70.58,28900.0,51.8971,51.9118,51.8824,51.8897,28900.0
2013-12-23 13:15:00,70.58,70.61,70.55,70.6,33500.0,51.8897,51.9118,51.8676,51.9044,33500.0
2013-12-23 13:20:00,70.6,70.61,70.58,70.58,20800.0,51.9044,51.9118,51.8897,51.8897,20800.0
2013-12-23 13:25:00,70.59,70.61,70.58,70.61,22400.0,51.8971,51.9118,51.8897,51.9118,22400.0
2013-12-23 13:30:00,70.61,70.62,70.59,70.59,26500.0,51.9118,51.9191,51.8971,51.8971,26500.0
2013-12-23 13:35:00,70.59,70.6,70.53,70.53,51900.0,51.8971,51.9044,51.8529,51.8529,51900.0
2013-12-23 13:40:00,70.53,70.55,70.52,70.54,22100.0,51.8529,51.8676,51.8456,51.8603,22100.0
2013-12-23 13:45:00,70.53,70.56,70.5,70.52,44800.0,51.8529,51.875,51.8309,51.8456,44800.0
2013-12-23 13:50:00,70.53,70.53,70.48,70.5,39800.0,51.8529,51.8529,51.8162,51.8309,39800.0
2013-12-23 13:55:00,70.5,70.52,70.46,70.52,40400.0,51.8309,51.8456,51.8015,51.8456,40400.0
2013-12-23 14:00:00,70.5,70.56,70.49,70.56,45600.0,51.8309,51.875,51.8235,51.875,45600.0
2013-12-23 14:05:00,70.56,70.62,70.55,70.58,39100.0,51.875,51.9191,51.8676,51.8897,39100.0
2013-12-23 14:10:00,70.57,70.59,70.54,70.56,32800.0,51.8824,51.8971,51.8603,51.875,32800.0
2013-12-23 14:15:00,70.57,70.61,70.53,70.54,50800.0,51.8824,51.9118,51.8529,51.8603,50800.0
2013-12-23 14:20:00,70.53,70.6,70.53,70.59,38400.0,51.8529,51.9044,51.8529,51.8971,38400.0
2013-12-23 14:25:00,70.59,70.61,70.53,70.56,39700.0,51.8971,51.9118,51.8529,51.875,39700.0
2013-12-23 14:30:00,70.56,70.59,70.55,70.55,32700.0,51.875,51.8971,51.8676,51.8676,32700.0
2013-12-23 14:35:00,70.55,70.6,70.54,70.6,40500.0,51.8676,51.9044,51.8603,51.9044,40500.0
2013-12-23 14:40:00,70.59,70.64,70.57,70.64,38800.0,51.8971,51.9338,51.8824,51.9338,38800.0
2013-12-23 14:45:00,70.64,70.73,70.64,70.73,54000.0,51.9338,52.0,51.9338,52.0,54000.0
2013-12-23 14:50:00,70.74,70.74,70.68,70.69,42500.0,52.0073,52.0073,51.9632,51.9706,42500.0
2013-12-23 14:55:00,70.69,70.69,70.63,70.65,43100.0,51.9706,51.9706,51.9265,51.9412,43100.0
2013-12-23 15:00:00,70.66,70.7,70.62,70.67,40300.0,51.9485,51.9779,51.9191,51.9559,40300.0
2013-12-23 15:05:00,70.68,70.7,70.64,70.65,31100.0,51.9632,51.9779,51.9338,51.9412,31100.0
2013-12-23 15:10:00,70.64,70.64,70.6,70.61,47000.0,51.9338,51.9338,51.9044,51.9118,47000.0
2013-12-23 15:15:00,70.6,70.61,70.53,70.58,67100.0,51.9044,51.9118,51.8529,51.8897,67100.0
2013-12-23 15:20:00,70.59,70.59,70.5,70.52,95600.0,51.8971,51.8971,51.8309,51.8456,95600.0
2013-12-23 15:25:00,70.52,70.55,70.51,70.54,54100.0,51.8456,51.8676,51.8382,51.8603,54100.0
2013-12-23 15:30:00,70.54,70.61,70.54,70.6,57800.0,51.8603,51.9118,51.8603,51.9044,57800.0
2013-12-23 15:35:00,70.61,70.62,70.58,70.6,66300.0,51.9118,51.9191,51.8897,51.9044,66300.0
2013-12-23 15:40:00,70.59,70.61,70.57,70.6,69200.0,51.8971,51.9118,51.8824,51.9044,69200.0
2013-12-23 15:45:00,70.6,70.6,70.52,70.53,127000.0,51.9044,51.9044,51.8456,51.8529,127000.0
2013-12-23 15:50:00,70.53,70.54,70.47,70.54,120400.0,51.8529,51.8603,51.8088,51.8603,120400.0
2013-12-23 15:55:00,70.53,70.55,70.5,70.53,201700.0,51.8529,51.8676,51.8309,51.8529,201700.0
2013-12-24 09:30:00,70.56,70.97,70.56,70.97,78900.0,51.875,52.1764,51.875,52.1764,78900.0
2013-12-24 09:35:00,70.95,70.96,70.7,70.82,59700.0,52.1617,52.1691,51.9779,52.0662,59700.0
2013-12-24 09:40:00,70.83,71.14,70.82,71.1,80100.0,52.0735,52.3014,52.0662,52.272,80100.0
2013-12-24 09:45:00,71.11,71.3,71.09,71.23,92300.0,52.2794,52.419,52.2647,52.3676,92300.0
2013-12-24 09:50:00,71.23,71.28,70.97,70.98,80700.0,52.3676,52.4043,52.1764,52.1838,80700.0
2013-12-24 09:55:00,70.99,71.11,70.98,71.05,35900.0,52.1911,52.2794,52.1838,52.2352,35900.0
2013-12-24 10:00:00,71.06,71.15,71.05,71.15,42900.0,52.2426,52.3088,52.2352,52.3088,42900.0
2013-12-24 10:05:00,71.14,71.2,71.14,71.15,55400.0,52.3014,52.3455,52.3014,52.3088,55400.0
2013-12-24 10:10:00,71.14,71.15,71.03,71.09,41500.0,52.3014,52.3088,52.2205,52.2647,41500.0
2013-12-24 10:15:00,71.08,71.11,71.0,71.08,37000.0,52.2573,52.2794,52.1985,52.2573,37000.0
2013-12-24 10:20:00,71.09,71.11,71.05,71.05,43800.0,52.2647,52.2794,52.2352,52.2352,43800.0
2013-12-24 10:25:00,71.05,71.1,71.05,71.08,28700.0,52.2352,52.272,52.2352,52.2573,28700.0
2013-12-24 10:30:00,71.08,71.12,71.07,71.1,37800.0,52.2573,52.2867,52.2499,52.272,37800.0
2013-12-24 10:35:00,71.1,71.11,71.02,71.03,34700.0,52.272,52.2794,52.2132,52.2205,34700.0
2013-12-24 10:40:00,71.03,71.07,71.02,71.07,26100.0,52.2205,52.2499,52.2132,52.2499,26100.0
2013-12-24 10:45:00,71.07,71.11,71.07,71.07,33900.0,52.2499,52.2794,52.2499,52.2499,33900.0
2013-12-24 10:50:00,71.08,71.1,71.06,71.07,25100.0,52.2573,52.272,52.2426,52.2499,25100.0
2013-12-24 10:55:00,71.06,71.09,71.04,71.05,24000.0,52.2426,52.2647,52.2279,52.2352,24000.0
2013-12-24 11:00:00,71.05,71.09,71.05,71.09,23200.0,52.2352,52.2647,52.2352,52.2647,23200.0
2013-12-24 11:05:00,71.08,71.09,71.05,71.07,33800.0,52.2573,52.2647,52.2352,52.2499,33800.0
2013-12-24 11:10:00,71.07,71.1,71.07,71.1,26400.0,52.2499,52.272,52.2499,52.272,26400.0
2013-12-24 11:15:00,71.09,71.15,71.08,71.08,33100.0,52.2647,52.3088,52.2573,52.2573,33100.0
2013-12-24 11:20:00,71.09,71.09,71.01,71.02,27200.0,52.2647,52.2647,52.2058,52.2132,27200.0
2013-12-24 11:25:00,71.04,71.06,71.03,71.06,20900.0,52.2279,52.2426,52.2205,52.2426,20900.0
2013-12-24 11:30:00,71.06,71.11,71.06,71.11,29300.0,52.2426,52.2794,52.2426,52.2794,29300.0
2013-12-24 11:35:00,71.1,71.1,70.96,70.99,57500.0,52.272,52.272,52.1691,52.1911,57500.0
2013-12-24 11:40:00,70.99,71.03,70.94,70.94,40000.0,52.1911,52.2205,52.1544,52.1544,40000.0
2013-12-24 11:45:00,70.95,71.04,70.94,71.02,18500.0,52.1617,52.2279,52.1544,52.2132,18500.0
2013-12-24 11:50:00,71.04,71.07,71.02,71.06,33200.0,52.2279,52.2499,52.2132,52.2426,33200.0
2013-12-24 11:55:00,71.07,71.1,71.05,71.09,28000.0,52.2499,52.272,52.2352,52.2647,28000.0
2013-12-24 12:00:00,71.1,71.11,71.09,71.09,41300.0,52.272,52.2794,52.2647,52.2647,41300.0
2013-12-24 12:05:00,71.09,71.1,71.04,71.05,39800.0,52.2647,52.272,52.2279,52.2352,39800.0
2013-12-24 12:10:00,71.05,71.08,71.03,71.04,23700.0,52.2352,52.2573,52.2205,52.2279,23700.0
2013-12-24 12:15:00,71.04,71.08,71.03,71.04,25000.0,52.2279,52.2573,52.2205,52.2279,25000.0
2013-12-24 12:20:00,71.03,71.04,70.99,71.0,34900.0,52.2205,52.2279,52.1911,52.1985,34900.0
2013-12-24 12:25:00,71.01,71.12,70.99,71.11,61800.0,52.2058,52.2867,52.1911,52.2794,61800.0
2013-12-24 12:30:00,71.1,71.11,71.05,71.06,28800.0,52.272,52.2794,52.2352,52.2426,28800.0
2013-12-24 12:35:00,71.06,71.06,71.0,71.0,42100.0,52.2426,52.2426,52.1985,52.1985,42100.0
2013-12-24 12:40:00,71.0,71.08,70.96,71.08,70600.0,52.1985,52.2573,52.1691,52.2573,70600.0
2013-12-24 12:45:00,71.08,71.14,71.08,71.1,71900.0,52.2573,52.3014,52.2573,52.272,71900.0
2013-12-24 12:50:00,71.09,71.09,70.96,70.98,51900.0,52.2647,52.2647,52.1691,52.1838,51900.0
2013-12-24 12:55:00,70.98,71.02,70.93,70.99,52500.0,52.1838,52.2132,52.147,52.1911,52500.0
2013-12-26 09:30:00,71.0,71.29,70.99,71.11,54500.0,52.1985,52.4117,52.1911,52.2794,54500.0
2013-12-26 09:35:00,71.1,71.29,71.09,71.29,40700.0,52.272,52.4117,52.2647,52.4117,40700.0
2013-12-26 09:40:00,71.29,71.38,71.26,71.35,31900.0,52.4117,52.4779,52.3896,52.4558,31900.0
2013-12-26 09:45:00,71.36,71.39,71.18,71.21,43900.0,52.4632,52.4852,52.3308,52.3529,43900.0
2013-12-26 09:50:00,71.23,71.3,71.21,71.28,31300.0,52.3676,52.419,52.3529,52.4043,31300.0
2013-12-26 09:55:00,71.26,71.34,71.26,71.33,26400.0,52.3896,52.4484,52.3896,52.4411,26400.0
2013-12-26 10:00:00,71.34,71.37,71.32,71.36,27600.0,52.4484,52.4705,52.4337,52.4632,27600.0
2013-12-26 10:05:00,71.37,71.4,71.22,71.23,35500.0,52.4705,52.4926,52.3602,52.3676,35500.0
2013-12-26 10:10:00,71.21,71.21,71.07,71.08,35100.0,52.3529,52.3529,52.2499,52.2573,35100.0
2013-12-26 10:15:00,71.1,71.3,71.08,71.22,73400.0,52.272,52.419,52.2573,52.3602,73400.0
2013-12-26 10:20:00,71.22,71.23,71.13,71.2,33900.0,52.3602,52.3676,52.2941,52.3455,33900.0
2013-12-26 10:25:00,71.19,71.19,71.11,71.15,50900.0,52.3382,52.3382,52.2794,52.3088,50900.0
2013-12-26 10:30:00,71.14,71.15,71.11,71.14,35600.0,52.3014,52.3088,52.2794,52.3014,35600.0
2013-12-26 10:35:00,71.14,71.17,71.1,71.16,53600.0,52.3014,52.3235,52.272,52.3161,53600.0
2013-12-26 10:40:00,71.15,71.27,71.13,71.25,43600.0,52.3088,52.397,52.2941,52.3823,43600.0
2013-12-26 10:45:00,71.24,71.25,71.13,71.13,38800.0,52.3749,52.3823,52.2941,52.2941,38800.0
2013-12-26 10:50:00,71.13,71.13,71.0,71.02,42600.0,52.2941,52.2941,52.1985,52.2132,42600.0
2013-12-26 10:55:00,71.01,71.07,71.0,71.05,23600.0,52.2058,52.2499,52.1985,52.2352,23600.0
2013-12-26 11:00:00,71.06,71.07,71.06,71.07,32200.0,52.2426,52.2499,52.2426,52.2499,32200.0
2013-12-26 11:05:00,71.07,71.12,71.04,71.05,40700.0,52.2499,52.2867,52.2279,52.2352,40700.0
2013-12-26 11:10:00,71.05,71.1,71.03,71.06,41400.0,52.2352,52.272,52.2205,52.2426,41400.0
2013-12-26 11:15:00,71.06,71.1,71.02,71.08,35100.0,52.2426,52.272,52.2132,52.2573,35100.0
2013-12-26 11:20:00,71.08,71.17,71.08,71.17,19300.0,52.2573,52.3235,52.2573,52.3235,19300.0
2013-12-26 11:25:00,71.17,71.25,71.16,71.25,22400.0,52.3235,52.3823,52.3161,52.3823,22400.0
2013-12-26 11:30:00,71.24,71.28,71.23,71.28,36300.0,52.3749,52.4043,52.3676,52.4043,36300.0
2013-12-26 11:35:00,71.28,71.3,71.25,71.27,21100.0,52.4043,52.419,52.3823,52.397,21100.0
2013-12-26 11:40:00,71.26,71.31,71.25,71.31,21400.0,52.3896,52.4264,52.3823,52.4264,21400.0
2013-12-26 11:45:00,71.3,71.31,71.26,71.27,17000.0,52.419,52.4264,52.3896,52.397,17000.0
2013-12-26 11:50:00,71.26,71.27,71.19,71.19,19100.0,52.3896,52.397,52.3382,52.3382,19100.0
2013-12-26 11:55:00,71.19,71.2,71.16,71.18,17500.0,52.3382,52.3455,52.3161,52.3308,17500.0
2013-12-26 12:00:00,71.19,71.24,71.17,71.23,33900.0,52.3382,52.3749,52.3235,52.3676,33900.0
2013-12-26 12:05:00,71.23,71.25,71.21,71.24,18100.0,52.3676,52.3823,52.3529,52.3749,18100.0
2013-12-26 12:10:00,71.23,71.23,71.2,71.2,27400.0,52.3676,52.3676,52.3455,52.3455,27400.0
2013-12-26 12:15:00,71.2,71.21,71.15,71.15,19300.0,52.3455,52.3529,52.3088,52.3088,19300.0
2013-12-26 12:20:00,71.14,71.15,71.1,71.11,20900.0,52.3014,52.3088,52.272,52.2794,20900.0
2013-12-26 12:25:00,71.1,71.16,71.1,71.15,17800.0,52.272,52.3161,52.272,52.3088,17800.0
2013-12-26 12:30:00,71.15,71.26,71.15,71.24,28100.0,52.3088,52.3896,52.3088,52.3749,28100.0
2013-12-26 12:35:00,71.22,71.24,71.18,71.21,24500.0,52.3602,52.3749,52.3308,52.3529,24500.0
2013-12-26 12:40:00,71.21,71.25,71.2,71.24,18400.0,52.3529,52.3823,52.3455,52.3749,18400.0
2013-12-26 12:45:00,71.24,71.3,71.23,71.3,27900.0,52.3749,52.419,52.3676,52.419,27900.0
2013-12-26 12:50:00,71.29,71.34,71.28,71.32,20800.0,52.4117,52.4484,52.4043,52.4337,20800.0
2013-12-26 12:55:00,71.32,71.33,71.22,71.22,19400.0,52.4337,52.4411,52.3602,52.3602,19400.0
2013-12-26 13:00:00,71.22,71.23,71.2,71.21,14900.0,52.3602,52.3676,52.3455,52.3529,14900.0
2013-12-26 13:05:00,71.22,71.23,71.21,71.21,14900.0,52.3602,52.3676,52.3529,52.3529,14900.0
2013-12-26 13:10:00,71.21,71.23,71.19,71.21,16700.0,52.3529,52.3676,52.3382,52.3529,16700.0
2013-12-26 13:15:00,71.22,71.25,71.21,71.22,37100.0,52.3602,52.3823,52.3529,52.3602,37100.0
2013-12-26 13:20:00,71.23,71.3,71.22,71.28,16100.0,52.3676,52.419,52.3602,52.4043,16100.0
2013-12-26 13:25:00,71.28,71.35,71.28,71.32,20500.0,52.4043,52.4558,52.4043,52.4337,20500.0
2013-12-26 13:30:00,71.31,71.34,71.26,71.28,49600.0,52.4264,52.4484,52.3896,52.4043,49600.0
2013-12-26 13:35:00,71.28,71.3,71.27,71.28,17500.0,52.4043,52.419,52.397,52.4043,17500.0
2013-12-26 13:40:00,71.28,71.3,71.27,71.28,14200.0,52.4043,52.419,52.397,52.4043,14200.0
2013-12-26 13:45:00,71.27,71.28,71.26,71.27,20000.0,52.397,52.4043,52.3896,52.397,20000.0
2013-12-26 13:50:00,71.28,71.34,71.28,71.31,24900.0,52.4043,52.4484,52.4043,52.4264,24900.0
2013-12-26 13:55:00,71.31,71.31,71.26,71.29,36800.0,52.4264,52.4264,52.3896,52.4117,36800.0
2013-12-26 14:00:00,71.29,71.32,71.27,71.28,21700.0,52.4117,52.4337,52.397,52.4043,21700.0
2013-12-26 14:05:00,71.28,71.28,71.23,71.23,46000.0,52.4043,52.4043,52.3676,52.3676,46000.0
2013-12-26 14:10:00,71.22,71.25,71.2,71.22,30500.0,52.3602,52.3823,52.3455,52.3602,30500.0
2013-12-26 14:15:00,71.22,71.26,71.22,71.24,28600.0,52.3602,52.3896,52.3602,52.3749,28600.0
2013-12-26 14:20:00,71.23,71.26,71.23,71.25,29100.0,52.3676,52.3896,52.3676,52.3823,29100.0
2013-12-26 14:25:00,71.25,71.33,71.24,71.33,42200.0,52.3823,52.4411,52.3749,52.4411,42200.0
2013-12-26 14:30:00,71.33,71.34,71.27,71.29,42000.0,52.4411,52.4484,52.397,52.4117,42000.0
2013-12-26 14:35:00,71.29,71.3,71.21,71.23,34800.0,52.4117,52.419,52.3529,52.3676,34800.0
2013-12-26 14:40:00,71.24,71.24,71.15,71.15,36200.0,52.3749,52.3749,52.3088,52.3088,36200.0
2013-12-26 14:45:00,71.15,71.23,71.14,71.22,34200.0,52.3088,52.3676,52.3014,52.3602,34200.0
2013-12-26 14:50:00,71.23,71.29,71.23,71.26,30000.0,52.3676,52.4117,52.3676,52.3896,30000.0
2013-12-26 14:55:00,71.27,71.27,71.19,71.21,21900.0,52.397,52.397,52.3382,52.3529,21900.0
2013-12-26 15:00:00,71.2,71.22,71.2,71.21,22200.0,52.3455,52.3602,52.3455,52.3529,22200.0
2013-12-26 15:05:00,71.22,71.28,71.21,71.24,44900.0,52.3602,52.4043,52.3529,52.3749,44900.0
2013-12-26 15:10:00,71.23,71.24,71.19,71.2,27300.0,52.3676,52.3749,52.3382,52.3455,27300.0
2013-12-26 15:15:00,71.21,71.24,71.18,71.24,32400.0,52.3529,52.3749,52.3308,52.3749,32400.0
2013-12-26 15:20:00,71.25,71.28,71.23,71.26,44100.0,52.3823,52.4043,52.3676,52.3896,44100.0
2013-12-26 15:25:00,71.26,71.3,71.24,71.3,33600.0,52.3896,52.419,52.3749,52.419,33600.0
2013-12-26 15:30:00,71.29,71.3,71.23,71.24,32200.0,52.4117,52.419,52.3676,52.3749,32200.0
2013-12-26 15:35:00,71.24,71.29,71.23,71.29,35000.0,52.3749,52.4117,52.3676,52.4117,35000.0
2013-12-26 15:40:00,71.29,71.33,71.28,71.31,53600.0,52.4117,52.4411,52.4043,52.4264,53600.0
2013-12-26 15:45:00,71.32,71.35,71.26,71.26,77600.0,52.4337,52.4558,52.3896,52.3896,77600.0
2013-12-26 15:50:00,71.27,71.29,71.25,71.28,57000.0,52.397,52.4117,52.3823,52.4043,57000.0
2013-12-26 15:55:00,71.28,71.28,71.24,71.28,90000.0,52.4043,52.4043,52.3749,52.4043,90000.0
2013-12-27 09:30:00,71.35,72.0,71.31,71.98,119700.0,52.4558,52.9337,52.4264,52.919,119700.0
2013-12-27 09:35:00,71.95,71.95,71.7,71.71,49700.0,52.8969,52.8969,52.7131,52.7205,49700.0
2013-12-27 09:40:00,71.72,71.73,71.56,71.7,40800.0,52.7278,52.7352,52.6102,52.7131,40800.0
2013-12-27 09:45:00,71.71,71.88,71.69,71.88,42900.0,52.7205,52.8455,52.7058,52.8455,42900.0
2013-12-27 09:50:00,71.85,71.86,71.76,71.81,43800.0,52.8234,52.8307,52.7572,52.794,43800.0
2013-12-27 09:55:00,71.81,71.85,71.78,71.79,44900.0,52.794,52.8234,52.7719,52.7793,44900.0
2013-12-27 10:00:00,71.79,71.81,71.75,71.75,48600.0,52.7793,52.794,52.7499,52.7499,48600.0
2013-12-27 10:05:00,71.77,71.77,71.59,71.64,54600.0,52.7646,52.7646,52.6322,52.669,54600.0
2013-12-27 10:10:00,71.64,71.68,71.62,71.62,34000.0,52.669,52.6984,52.6543,52.6543,34000.0
2013-12-27 10:15:00,71.62,71.71,71.62,71.66,37600.0,52.6543,52.7205,52.6543,52.6837,37600.0
2013-12-27 10:20:00,71.66,71.68,71.64,71.64,26700.0,52.6837,52.6984,52.669,52.669,26700.0
2013-12-27 10:25:00,71.65,71.7,71.6,71.62,45300.0,52.6764,52.7131,52.6396,52.6543,45300.0
2013-12-27 10:30:00,71.6,71.62,71.6,71.6,33700.0,52.6396,52.6543,52.6396,52.6396,33700.0
2013-12-27 10:35:00,71.6,71.62,71.52,71.56,33600.0,52.6396,52.6543,52.5808,52.6102,33600.0
2013-12-27 10:40:00,71.54,71.56,71.52,71.54,16800.0,52.5955,52.6102,52.5808,52.5955,16800.0
2013-12-27 10:45:00,71.54,71.57,71.53,71.55,35200.0,52.5955,52.6175,52.5881,52.6028,35200.0
2013-12-27 10:50:00,71.54,71.61,71.54,71.6,25900.0,52.5955,52.647,52.5955,52.6396,25900.0
2013-12-27 10:55:00,71.61,71.64,71.59,71.62,39600.0,52.647,52.669,52.6322,52.6543,39600.0
2013-12-27 11:00:00,71.61,71.66,71.59,71.65,28600.0,52.647,52.6837,52.6322,52.6764,28600.0
2013-12-27 11:05:00,71.65,71.71,71.64,71.71,32800.0,52.6764,52.7205,52.669,52.7205,32800.0
2013-12-27 11:10:00,71.7,71.73,71.69,71.72,34900.0,52.7131,52.7352,52.7058,52.7278,34900.0
2013-12-27 11:15:00,71.71,71.72,71.59,71.6,25900.0,52.7205,52.7278,52.6322,52.6396,25900.0
2013-12-27 11:20:00,71.6,71.6,71.5,71.52,41500.0,52.6396,52.6396,52.5661,52.5808,41500.0
2013-12-27 11:25:00,71.52,71.58,71.52,71.55,33000.0,52.5808,52.6249,52.5808,52.6028,33000.0
2013-12-27 11:30:00,71.56,71.65,71.56,71.6,31300.0,52.6102,52.6764,52.6102,52.6396,31300.0
2013-12-27 11:35:00,71.6,71.61,71.52,71.55,28400.0,52.6396,52.647,52.5808,52.6028,28400.0
2013-12-27 11:40:00,71.56,71.64,71.56,71.59,43200.0,52.6102,52.669,52.6102,52.6322,43200.0
2013-12-27 11:45:00,71.6,71.6,71.5,71.5,34000.0,52.6396,52.6396,52.5661,52.5661,34000.0
2013-12-27 11:50:00,71.51,71.52,71.5,71.51,13200.0,52.5734,52.5808,52.5661,52.5734,13200.0
2013-12-27 11:55:00,71.51,71.56,71.5,71.56,32400.0,52.5734,52.6102,52.5661,52.6102,32400.0
2013-12-27 12:00:00,71.55,71.62,71.55,71.55,36100.0,52.6028,52.6543,52.6028,52.6028,36100.0
2013-12-27 12:05:00,71.55,71.59,71.55,71.56,12500.0,52.6028,52.6322,52.6028,52.6102,12500.0
2013-12-27 12:10:00,71.57,71.61,71.56,71.59,18400.0,52.6175,52.647,52.6102,52.6322,18400.0
2013-12-27 12:15:00,71.58,71.58,71.54,71.55,21500.0,52.6249,52.6249,52.5955,52.6028,21500.0
2013-12-27 12:20:00,71.55,71.55,71.51,71.53,31700.0,52.6028,52.6028,52.5734,52.5881,31700.0
2013-12-27 12:25:00,71.53,71.58,71.53,71.58,11700.0,52.5881,52.6249,52.5881,52.6249,11700.0
2013-12-27 12:30:00,71.58,71.58,71.55,71.56,16100.0,52.6249,52.6249,52.6028,52.6102,16100.0
2013-12-27 12:35:00,71.56,71.56,71.53,71.53,10900.0,52.6102,52.6102,52.5881,52.5881,10900.0
2013-12-27 12:40:00,71.53,71.53,71.42,71.42,22600.0,52.5881,52.5881,52.5073,52.5073,22600.0
2013-12-27 12:45:00,71.42,71.45,71.37,71.38,21200.0,52.5073,52.5293,52.4705,52.4779,21200.0
2013-12-27 12:50:00,71.37,71.39,71.34,71.35,15700.0,52.4705,52.4852,52.4484,52.4558,15700.0
2013-12-27 12:55:00,71.35,71.44,71.34,71.44,14200.0,52.4558,52.522,52.4484,52.522,14200.0
2013-12-27 13:00:00,71.43,71.49,71.42,71.43,25300.0,52.5146,52.5587,52.5073,52.5146,25300.0
2013-12-27 13:05:00,71.43,71.43,71.35,71.36,17100.0,52.5146,52.5146,52.4558,52.4632,17100.0
2013-12-27 13:10:00,71.36,71.39,71.32,71.34,20200.0,52.4632,52.4852,52.4337,52.4484,20200.0
2013-12-27 13:15:00,71.34,71.44,71.34,71.44,25300.0,52.4484,52.522,52.4484,52.522,25300.0
2013-12-27 13:20:00,71.43,71.48,71.41,71.45,19100.0,52.5146,52.5514,52.4999,52.5293,19100.0
2013-12-27 13:25:00,71.44,71.5,71.44,71.47,20300.0,52.522,52.5661,52.522,52.544,20300.0
2013-12-27 13:30:00,71.47,71.47,71.4,71.4,14600.0,52.544,52.544,52.4926,52.4926,14600.0
2013-12-27 13:35:00,71.4,71.43,71.39,71.41,19100.0,52.4926,52.5146,52.4852,52.4999,19100.0
2013-12-27 13:40:00,71.41,71.42,71.4,71.42,9600.0,52.4999,52.5073,52.4926,52.5073,9600.0
2013-12-27 13:45:00,71.41,71.48,71.41,71.47,19600.0,52.4999,52.5514,52.4999,52.544,19600.0
2013-12-27 13:50:00,71.47,71.52,71.47,71.52,29200.0,52.544,52.5808,52.544,52.5808,29200.0
2013-12-27 13:55:00,71.52,71.52,71.42,71.45,21800.0,52.5808,52.5808,52.5073,52.5293,21800.0
2013-12-27 14:00:00,71.43,71.5,71.43,71.48,18700.0,52.5146,52.5661,52.5146,52.5514,18700.0
2013-12-27 14:05:00,71.49,71.5,71.47,71.49,22800.0,52.5587,52.5661,52.544,52.5587,22800.0
2013-12-27 14:10:00,71.49,71.5,71.41,71.41,33200.0,52.5587,52.5661,52.4999,52.4999,33200.0
2013-12-27 14:15:00,71.41,71.47,71.37,71.45,22800.0,52.4999,52.544,52.4705,52.5293,22800.0
2013-12-27 14:20:00,71.46,71.52,71.46,71.52,22600.0,52.5367,52.5808,52.5367,52.5808,22600.0
2013-12-27 14:25:00,71.53,71.56,71.53,71.55,20400.0,52.5881,52.6102,52.5881,52.6028,20400.0
2013-12-27 14:30:00,71.55,71.56,71.51,71.53,23200.0,52.6028,52.6102,52.5734,52.5881,23200.0
2013-12-27 14:35:00,71.53,71.57,71.53,71.54,21700.0,52.5881,52.6175,52.5881,52.5955,21700.0
2013-12-27 14:40:00,71.54,71.54,71.47,71.52,19500.0,52.5955,52.5955,52.544,52.5808,19500.0
2013-12-27 14:45:00,71.52,71.55,71.52,71.55,18700.0,52.5808,52.6028,52.5808,52.6028,18700.0
2013-12-27 14:50:00,71.56,71.57,71.55,71.55,18700.0,52.6102,52.6175,52.6028,52.6028,18700.0
2013-12-27 14:55:00,71.55,71.58,71.51,71.52,29200.0,52.6028,52.6249,52.5734,52.5808,29200.0
2013-12-27 15:00:00,71.52,71.52,71.46,71.46,18600.0,52.5808,52.5808,52.5367,52.5367,18600.0
2013-12-27 15:05:00,71.46,71.52,71.45,71.5,35000.0,52.5367,52.5808,52.5293,52.5661,35000.0
2013-12-27 15:10:00,71.49,71.51,71.48,71.5,23100.0,52.5587,52.5734,52.5514,52.5661,23100.0
2013-12-27 15:15:00,71.5,71.51,71.48,71.5,28900.0,52.5661,52.5734,52.5514,52.5661,28900.0
2013-12-27 15:20:00,71.5,71.51,71.47,71.48,31700.0,52.5661,52.5734,52.544,52.5514,31700.0
2013-12-27 15:25:00,71.49,71.51,71.47,71.5,39100.0,52.5587,52.5734,52.544,52.5661,39100.0
2013-12-27 15:30:00,71.49,71.52,71.47,71.51,53900.0,52.5587,52.5808,52.544,52.5734,53900.0
2013-12-27 15:35:00,71.51,71.54,71.5,71.51,24100.0,52.5734,52.5955,52.5661,52.5734,24100.0
2013-12-27 15:40:00,71.51,71.56,71.5,71.56,51500.0,52.5734,52.6102,52.5661,52.6102,51500.0
2013-12-27 15:45:00,71.55,71.63,71.55,71.63,103100.0,52.6028,52.6617,52.6028,52.6617,103100.0
2013-12-27 15:50:00,71.62,71.65,71.59,71.63,95500.0,52.6543,52.6764,52.6322,52.6617,95500.0
2013-12-27 15:55:00,71.63,71.64,71.56,71.57,115400.0,52.6617,52.669,52.6102,52.6175,115400.0
2013-12-30 09:30:00,71.39,71.85,71.39,71.63,113800.0,52.4852,52.8234,52.4852,52.6617,113800.0
2013-12-30 09:35:00,71.59,71.64,71.47,71.58,40100.0,52.6322,52.669,52.544,52.6249,40100.0
2013-12-30 09:40:00,71.57,71.58,71.51,71.52,27400.0,52.6175,52.6249,52.5734,52.5808,27400.0
2013-12-30 09:45:00,71.53,71.55,71.42,71.45,54800.0,52.5881,52.6028,52.5073,52.5293,54800.0
2013-12-30 09:50:00,71.45,71.6,71.43,71.57,25400.0,52.5293,52.6396,52.5146,52.6175,25400.0
2013-12-30 09:55:00,71.56,71.57,71.5,71.5,24900.0,52.6102,52.6175,52.5661,52.5661,24900.0
2013-12-30 10:00:00,71.51,71.65,71.51,71.62,28500.0,52.5734,52.6764,52.5734,52.6543,28500.0
2013-12-30 10:05:00,71.62,71.65,71.58,71.63,42600.0,52.6543,52.6764,52.6249,52.6617,42600.0
2013-12-30 10:10:00,71.63,71.76,71.62,71.69,53900.0,52.6617,52.7572,52.6543,52.7058,53900.0
2013-12-30 10:15:00,71.69,71.75,71.69,71.75,29100.0,52.7058,52.7499,52.7058,52.7499,29100.0
2013-12-30 10:20:00,71.74,71.75,71.65,71.65,26100.0,52.7425,52.7499,52.6764,52.6764,26100.0
2013-12-30 10:25:00,71.65,71.68,71.58,71.68,30000.0,52.6764,52.6984,52.6249,52.6984,30000.0
2013-12-30 10:30:00,71.67,71.73,71.63,71.68,36900.0,52.6911,52.7352,52.6617,52.6984,36900.0
2013-12-30 10:35:00,71.66,71.68,71.59,71.59,32900.0,52.6837,52.6984,52.6322,52.6322,32900.0
2013-12-30 10:40:00,71.59,71.61,71.5,71.52,51400.0,52.6322,52.647,52.5661,52.5808,51400.0
2013-12-30 10:45:00,71.53,71.53,71.49,71.52,14900.0,52.5881,52.5881,52.5587,52.5808,14900.0
2013-12-30 10:50:00,71.51,71.58,71.51,71.58,23000.0,52.5734,52.6249,52.5734,52.6249,23000.0
2013-12-30 10:55:00,71.57,71.6,71.5,71.52,66000.0,52.6175,52.6396,52.5661,52.5808,66000.0
2013-12-30 11:00:00,71.51,71.6,71.51,71.56,30500.0,52.5734,52.6396,52.5734,52.6102,30500.0
2013-12-30 11:05:00,71.56,71.59,71.53,71.54,30100.0,52.6102,52.6322,52.5881,52.5955,30100.0
2013-12-30 11:10:00,71.54,71.56,71.52,71.53,29800.0,52.5955,52.6102,52.5808,52.5881,29800.0
2013-12-30 11:15:00,71.53,71.56,71.51,71.55,28000.0,52.5881,52.6102,52.5734,52.6028,28000.0
2013-12-30 11:20:00,71.56,71.6,71.54,71.55,31900.0,52.6102,52.6396,52.5955,52.6028,31900.0
2013-12-30 11:25:00,71.55,71.55,71.5,71.53,29400.0,52.6028,52.6028,52.5661,52.5881,29400.0
2013-12-30 11:30:00,71.53,71.57,71.5,71.51,39400.0,52.5881,52.6175,52.5661,52.5734,39400.0
2013-12-30 11:35:00,71.5,71.53,71.49,71.5,39600.0,52.5661,52.5881,52.5587,52.5661,39600.0
2013-12-30 11:40:00,71.5,71.56,71.5,71.54,21300.0,52.5661,52.6102,52.5661,52.5955,21300.0
2013-12-30 11:45:00,71.55,71.56,71.53,71.55,16300.0,52.6028,52.6102,52.5881,52.6028,16300.0
2013-12-30 11:50:00,71.55,71.6,71.55,71.58,16500.0,52.6028,52.6396,52.6028,52.6249,16500.0
2013-12-30 11:55:00,71.57,71.64,71.57,71.62,17400.0,52.6175,52.669,52.6175,52.6543,17400.0
2013-12-30 12:00:00,71.62,71.64,71.61,71.64,18300.0,52.6543,52.669,52.647,52.669,18300.0
2013-12-30 12:05:00,71.64,71.64,71.61,71.62,19100.0,52.669,52.669,52.647,52.6543,19100.0
2013-12-30 12:10:00,71.62,71.66,71.61,71.65,21300.0,52.6543,52.6837,52.647,52.6764,21300.0
2013-12-30 12:15:00,71.65,71.65,71.59,71.6,18600.0,52.6764,52.6764,52.6322,52.6396,18600.0
2013-12-30 12:20:00,71.59,71.61,71.56,71.56,15200.0,52.6322,52.647,52.6102,52.6102,15200.0
2013-12-30 12:25:00,71.57,71.57,71.55,71.56,11100.0,52.6175,52.6175,52.6028,52.6102,11100.0
2013-12-30 12:30:00,71.56,71.59,71.56,71.58,14700.0,52.6102,52.6322,52.6102,52.6249,14700.0
2013-12-30 12:35:00,71.57,71.6,71.57,71.6,17300.0,52.6175,52.6396,52.6175,52.6396,17300.0
2013-12-30 12:40:00,71.59,71.64,71.59,71.62,14800.0,52.6322,52.669,52.6322,52.6543,14800.0
2013-12-30 12:45:00,71.63,71.63,71.58,71.58,14000.0,52.6617,52.6617,52.6249,52.6249,14000.0
2013-12-30 12:50:00,71.58,71.59,71.56,71.57,16300.0,52.6249,52.6322,52.6102,52.6175,16300.0
2013-12-30 12:55:00,71.57,71.58,71.56,71.57,10100.0,52.6175,52.6249,52.6102,52.6175,10100.0
2013-12-30 13:00:00,71.57,71.59,71.56,71.59,14500.0,52.6175,52.6322,52.6102,52.6322,14500.0
2013-12-30 13:05:00,71.59,71.59,71.57,71.59,13700.0,52.6322,52.6322,52.6175,52.6322,13700.0
2013-12-30 13:10:00,71.59,71.65,71.58,71.64,24700.0,52.6322,52.6764,52.6249,52.669,24700.0
2013-12-30 13:15:00,71.64,71.65,71.62,71.62,20600.0,52.669,52.6764,52.6543,52.6543,20600.0
2013-12-30 13:20:00,71.63,71.65,71.62,71.64,16200.0,52.6617,52.6764,52.6543,52.669,16200.0
2013-12-30 13:25:00,71.65,71.68,71.64,71.66,20700.0,52.6764,52.6984,52.669,52.6837,20700.0
2013-12-30 13:30:00,71.66,71.67,71.65,71.66,15300.0,52.6837,52.6911,52.6764,52.6837,15300.0
2013-12-30 13:35:00,71.66,71.7,71.66,71.7,25200.0,52.6837,52.7131,52.6837,52.7131,25200.0
2013-12-30 13:40:00,71.7,71.7,71.66,71.67,32500.0,52.7131,52.7131,52.6837,52.6911,32500.0
2013-12-30 13:45:00,71.67,71.7,71.66,71.67,25600.0,52.6911,52.7131,52.6837,52.6911,25600.0
2013-12-30 13:50:00,71.67,71.69,71.65,71.69,20500.0,52.6911,52.7058,52.6764,52.7058,20500.0
2013-12-30 13:55:00,71.69,71.7,71.68,71.7,19200.0,52.7058,52.7131,52.6984,52.7131,19200.0
2013-12-30 14:00:00,71.7,71.74,71.68,71.74,38300.0,52.7131,52.7425,52.6984,52.7425,38300.0
2013-12-30 14:05:00,71.73,71.74,71.72,71.74,19300.0,52.7352,52.7425,52.7278,52.7425,19300.0
2013-12-30 14:10:00,71.74,71.74,71.71,71.72,30700.0,52.7425,52.7425,52.7205,52.7278,30700.0
2013-12-30 14:15:00,71.72,71.73,71.66,71.68,18600.0,52.7278,52.7352,52.6837,52.6984,18600.0
2013-12-30 14:20:00,71.68,71.71,71.68,71.7,21300.0,52.6984,52.7205,52.6984,52.7131,21300.0
2013-12-30 14:25:00,71.7,71.71,71.67,71.7,26000.0,52.7131,52.7205,52.6911,52.7131,26000.0
2013-12-30 14:30:00,71.7,71.72,71.69,71.71,17200.0,52.7131,52.7278,52.7058,52.7205,17200.0
2013-12-30 14:35:00,71.72,71.74,71.71,71.72,36600.0,52.7278,52.7425,52.7205,52.7278,36600.0
2013-12-30 14:40:00,71.73,71.75,71.72,71.73,28600.0,52.7352,52.7499,52.7278,52.7352,28600.0
2013-12-30 14:45:00,71.73,71.75,71.72,71.73,40800.0,52.7352,52.7499,52.7278,52.7352,40800.0
2013-12-30 14:50:00,71.72,71.74,71.71,71.72,27900.0,52.7278,52.7425,52.7205,52.7278,27900.0
2013-12-30 14:55:00,71.73,71.73,71.65,71.67,38100.0,52.7352,52.7352,52.6764,52.6911,38100.0
2013-12-30 15:00:00,71.67,71.68,71.66,71.66,31600.0,52.6911,52.6984,52.6837,52.6837,31600.0
2013-12-30 15:05:00,71.65,71.66,71.61,71.63,29000.0,52.6764,52.6837,52.647,52.6617,29000.0
2013-12-30 15:10:00,71.62,71.63,71.58,71.6,37300.0,52.6543,52.6617,52.6249,52.6396,37300.0
2013-12-30 15:15:00,71.59,71.61,71.58,71.58,28100.0,52.6322,52.647,52.6249,52.6249,28100.0
2013-12-30 15:20:00,71.59,71.61,71.56,71.59,48600.0,52.6322,52.647,52.6102,52.6322,48600.0
2013-12-30 15:25:00,71.6,71.61,71.58,71.6,23900.0,52.6396,52.647,52.6249,52.6396,23900.0
2013-12-30 15:30:00,71.6,71.61,71.56,71.57,36000.0,52.6396,52.647,52.6102,52.6175,36000.0
2013-12-30 15:35:00,71.58,71.59,71.56,71.56,34500.0,52.6249,52.6322,52.6102,52.6102,34500.0
2013-12-30 15:40:00,71.57,71.58,71.55,71.58,37800.0,52.6175,52.6249,52.6028,52.6249,37800.0
2013-12-30 15:45:00,71.58,71.63,71.53,71.62,95200.0,52.6249,52.6617,52.5881,52.6543,95200.0
2013-12-30 15:50:00,71.62,71.62,71.55,71.56,60400.0,52.6543,52.6543,52.6028,52.6102,60400.0
2013-12-30 15:55:00,71.57,71.6,71.55,71.59,238500.0,52.6175,52.6396,52.6028,52.6322,238500.0
2013-12-31 09:30:00,71.82,71.98,71.62,71.7,68100.0,52.8013,52.919,52.6543,52.7131,68100.0
2013-12-31 09:35:00,71.75,71.84,71.55,71.59,45500.0,52.7499,52.816,52.6028,52.6322,45500.0
2013-12-31 09:40:00,71.57,71.68,71.5,71.59,18500.0,52.6175,52.6984,52.5661,52.6322,18500.0
2013-12-31 09:45:00,71.59,71.76,71.55,71.68,16300.0,52.6322,52.7572,52.6028,52.6984,16300.0
2013-12-31 09:50:00,71.69,71.73,71.58,71.64,21000.0,52.7058,52.7352,52.6249,52.669,21000.0
2013-12-31 09:55:00,71.62,71.67,71.55,71.6,15900.0,52.6543,52.6911,52.6028,52.6396,15900.0
2013-12-31 10:00:00,71.58,71.67,71.58,71.65,18600.0,52.6249,52.6911,52.6249,52.6764,18600.0
2013-12-31 10:05:00,71.63,71.67,71.57,71.63,26200.0,52.6617,52.6911,52.6175,52.6617,26200.0
2013-12-31 10:10:00,71.61,71.68,71.61,71.68,24600.0,52.647,52.6984,52.647,52.6984,24600.0
2013-12-31 10:15:00,71.67,71.67,71.58,71.59,17200.0,52.6911,52.6911,52.6249,52.6322,17200.0
2013-12-31 10:20:00,71.59,71.65,71.59,71.59,14200.0,52.6322,52.6764,52.6322,52.6322,14200.0
2013-12-31 10:25:00,71.59,71.62,71.54,71.59,15500.0,52.6322,52.6543,52.5955,52.6322,15500.0
2013-12-31 10:30:00,71.58,71.62,71.56,71.59,16500.0,52.6249,52.6543,52.6102,52.6322,16500.0
2013-12-31 10:35:00,71.58,71.6,71.55,71.6,15000.0,52.6249,52.6396,52.6028,52.6396,15000.0
2013-12-31 10:40:00,71.6,71.65,71.59,71.63,23900.0,52.6396,52.6764,52.6322,52.6617,23900.0
2013-12-31 10:45:00,71.61,71.64,71.57,71.61,20700.0,52.647,52.669,52.6175,52.647,20700.0
2013-12-31 10:50:00,71.6,71.66,71.59,71.66,14800.0,52.6396,52.6837,52.6322,52.6837,14800.0
2013-12-31 10:55:00,71.67,71.7,71.67,71.7,17700.0,52.6911,52.7131,52.6911,52.7131,17700.0
2013-12-31 11:00:00,71.7,71.77,71.7,71.73,36300.0,52.7131,52.7646,52.7131,52.7352,36300.0
2013-12-31 11:05:00,71.73,71.74,71.69,71.71,18300.0,52.7352,52.7425,52.7058,52.7205,18300.0
2013-12-31 11:10:00,71.7,71.8,71.69,71.72,30100.0,52.7131,52.7866,52.7058,52.7278,30100.0
2013-12-31 11:15:00,71.73,71.76,71.72,71.74,18700.0,52.7352,52.7572,52.7278,52.7425,18700.0
2013-12-31 11:20:00,71.75,71.77,71.73,71.75,17400.0,52.7499,52.7646,52.7352,52.7499,17400.0
2013-12-31 11:25:00,71.75,71.77,71.72,71.76,18300.0,52.7499,52.7646,52.7278,52.7572,18300.0
2013-12-31 11:30:00,71.76,71.77,71.72,71.76,19900.0,52.7572,52.7646,52.7278,52.7572,19900.0
2013-12-31 11:35:00,71.76,71.76,71.66,71.69,17500.0,52.7572,52.7572,52.6837,52.7058,17500.0
2013-12-31 11:40:00,71.68,71.71,71.64,71.67,15700.0,52.6984,52.7205,52.669,52.6911,15700.0
2013-12-31 11:45:00,71.66,71.7,71.66,71.68,12800.0,52.6837,52.7131,52.6837,52.6984,12800.0
2013-12-31 11:50:00,71.66,71.67,71.64,71.65,19900.0,52.6837,52.6911,52.669,52.6764,19900.0
2013-12-31 11:55:00,71.65,71.66,71.59,71.61,30800.0,52.6764,52.6837,52.6322,52.647,30800.0
2013-12-31 12:00:00,71.61,71.62,71.58,71.61,22500.0,52.647,52.6543,52.6249,52.647,22500.0
2013-12-31 12:05:00,71.6,71.61,71.58,71.59,20800.0,52.6396,52.647,52.6249,52.6322,20800.0
2013-12-31 12:10:00,71.6,71.61,71.59,71.59,20800.0,52.6396,52.647,52.6322,52.6322,20800.0
2013-12-31 12:15:00,71.59,71.59,71.56,71.58,38800.0,52.6322,52.6322,52.6102,52.6249,38800.0
2013-12-31 12:20:00,71.58,71.61,71.58,71.61,10200.0,52.6249,52.647,52.6249,52.647,10200.0
2013-12-31 12:25:00,71.6,71.6,71.58,71.59,8500.0,52.6396,52.6396,52.6249,52.6322,8500.0
2013-12-31 12:30:00,71.59,71.6,71.58,71.59,19200.0,52.6322,52.6396,52.6249,52.6322,19200.0
2013-12-31 12:35:00,71.6,71.6,71.56,71.6,42900.0,52.6396,52.6396,52.6102,52.6396,42900.0
2013-12-31 12:40:00,71.6,71.61,71.57,71.61,26900.0,52.6396,52.647,52.6175,52.647,26900.0
2013-12-31 12:45:00,71.6,71.6,71.55,71.59,26200.0,52.6396,52.6396,52.6028,52.6322,26200.0
2013-12-31 12:50:00,71.59,71.61,71.59,71.61,18600.0,52.6322,52.647,52.6322,52.647,18600.0
2013-12-31 12:55:00,71.61,71.61,71.59,71.6,28600.0,52.647,52.647,52.6322,52.6396,28600.0
2013-12-31 13:00:00,71.61,71.61,71.56,71.57,25600.0,52.647,52.647,52.6102,52.6175,25600.0
2013-12-31 13:05:00,71.57,71.58,71.55,71.55,14800.0,52.6175,52.6249,52.6028,52.6028,14800.0
2013-12-31 13:10:00,71.55,71.56,71.53,71.55,15600.0,52.6028,52.6102,52.5881,52.6028,15600.0
2013-12-31 13:15:00,71.56,71.56,71.53,71.55,14900.0,52.6102,52.6102,52.5881,52.6028,14900.0
2013-12-31 13:20:00,71.55,71.55,71.53,71.55,13100.0,52.6028,52.6028,52.5881,52.6028,13100.0
2013-12-31 13:25:00,71.54,71.55,71.53,71.54,12100.0,52.5955,52.6028,52.5881,52.5955,12100.0
2013-12-31 13:30:00,71.54,71.57,71.52,71.54,23900.0,52.5955,52.6175,52.5808,52.5955,23900.0
2013-12-31 13:35:00,71.55,71.55,71.53,71.55,26900.0,52.6028,52.6028,52.5881,52.6028,26900.0
2013-12-31 13:40:00,71.55,71.55,71.53,71.54,12600.0,52.6028,52.6028,52.5881,52.5955,12600.0
2013-12-31 13:45:00,71.55,71.56,71.52,71.55,16500.0,52.6028,52.6102,52.5808,52.6028,16500.0
2013-12-31 13:50:00,71.55,71.56,71.54,71.55,20400.0,52.6028,52.6102,52.5955,52.6028,20400.0
2013-12-31 13:55:00,71.54,71.54,71.51,71.51,21600.0,52.5955,52.5955,52.5734,52.5734,21600.0
2013-12-31 14:00:00,71.52,71.53,71.5,71.5,37000.0,52.5808,52.5881,52.5661,52.5661,37000.0
2013-12-31 14:05:00,71.5,71.54,71.49,71.54,22200.0,52.5661,52.5955,52.5587,52.5955,22200.0
2013-12-31 14:10:00,71.53,71.56,71.52,71.55,14700.0,52.5881,52.6102,52.5808,52.6028,14700.0
2013-12-31 14:15:00,71.55,71.56,71.53,71.54,12000.0,52.6028,52.6102,52.5881,52.5955,12000.0
2013-12-31 14:20:00,71.53,71.53,71.49,71.49,18700.0,52.5881,52.5881,52.5587,52.5587,18700.0
2013-12-31 14:25:00,71.49,71.49,71.44,71.46,31200.0,52.5587,52.5587,52.522,52.5367,31200.0
2013-12-31 14:30:00,71.47,71.48,71.44,71.46,34300.0,52.544,52.5514,52.522,52.5367,34300.0
2013-12-31 14:35:00,71.45,71.46,71.41,71.42,20000.0,52.5293,52.5367,52.4999,52.5073,20000.0
2013-12-31 14:40:00,71.42,71.46,71.37,71.38,30400.0,52.5073,52.5367,52.4705,52.4779,30400.0
2013-12-31 14:45:00,71.38,71.41,71.35,71.39,19200.0,52.4779,52.4999,52.4558,52.4852,19200.0
2013-12-31 14:50:00,71.4,71.4,71.37,71.38,16400.0,52.4926,52.4926,52.4705,52.4779,16400.0
2013-12-31 14:55:00,71.38,71.39,71.34,71.37,32500.0,52.4779,52.4852,52.4484,52.4705,32500.0
2013-12-31 15:00:00,71.37,71.39,71.37,71.37,17300.0,52.4705,52.4852,52.4705,52.4705,17300.0
2013-12-31 15:05:00,71.38,71.38,71.31,71.31,24700.0,52.4779,52.4779,52.4264,52.4264,24700.0
2013-12-31 15:10:00,71.33,71.36,71.33,71.33,21600.0,52.4411,52.4632,52.4411,52.4411,21600.0
2013-12-31 15:15:00,71.33,71.38,71.3,71.37,31000.0,52.4411,52.4779,52.419,52.4705,31000.0
2013-12-31 15:20:00,71.36,71.42,71.36,71.42,26300.0,52.4632,52.5073,52.4632,52.5073,26300.0
2013-12-31 15:25:00,71.42,71.43,71.35,71.37,24100.0,52.5073,52.5146,52.4558,52.4705,24100.0
2013-12-31 15:30:00,71.37,71.49,71.37,71.48,33800.0,52.4705,52.5587,52.4705,52.5514,33800.0
2013-12-31 15:35:00,71.49,71.52,71.38,71.4,78500.0,52.5587,52.5808,52.4779,52.4926,78500.0
2013-12-31 15:40:00,71.4,71.46,71.37,71.42,43200.0,52.4926,52.5367,52.4705,52.5073,43200.0
2013-12-31 15:45:00,71.42,71.61,71.42,71.58,82600.0,52.5073,52.647,52.5073,52.6249,82600.0
2013-12-31 15:50:00,71.58,71.61,71.57,71.57,67700.0,52.6249,52.647,52.6175,52.6175,67700.0
2013-12-31 15:55:00,71.57,71.62,71.48,71.57,150600.0,52.6175,52.6543,52.5514,52.6175,150600.0
2014-01-02 09:30:00,71.16,71.37,70.59,70.83,254300.0,52.3161,52.4705,51.8971,52.0735,254300.0
2014-01-02 09:35:00,70.83,70.83,70.63,70.66,136500.0,52.0735,52.0735,51.9265,51.9485,136500.0
2014-01-02 09:40:00,70.66,70.9,70.54,70.78,94200.0,51.9485,52.125,51.8603,52.0367,94200.0
2014-01-02 09:45:00,70.77,70.77,70.62,70.69,99500.0,52.0294,52.0294,51.9191,51.9706,99500.0
2014-01-02 09:50:00,70.69,70.69,70.57,70.66,74300.0,51.9706,51.9706,51.8824,51.9485,74300.0
2014-01-02 09:55:00,70.65,70.76,70.6,70.74,52900.0,51.9412,52.022,51.9044,52.0073,52900.0
2014-01-02 10:00:00,70.72,70.87,70.63,70.7,86000.0,51.9926,52.1029,51.9265,51.9779,86000.0
2014-01-02 10:05:00,70.69,70.8,70.69,70.74,54100.0,51.9706,52.0514,51.9706,52.0073,54100.0
2014-01-02 10:10:00,70.75,70.92,70.75,70.8,64600.0,52.0147,52.1397,52.0147,52.0514,64600.0
2014-01-02 10:15:00,70.79,70.92,70.76,70.9,67800.0,52.0441,52.1397,52.022,52.125,67800.0
2014-01-02 10:20:00,70.9,70.94,70.84,70.84,51100.0,52.125,52.1544,52.0809,52.0809,51100.0
2014-01-02 10:25:00,70.84,70.84,70.71,70.77,62000.0,52.0809,52.0809,51.9853,52.0294,62000.0
2014-01-02 10:30:00,70.77,70.81,70.71,70.76,35900.0,52.0294,52.0588,51.9853,52.022,35900.0
2014-01-02 10:35:00,70.77,70.8,70.67,70.71,45600.0,52.0294,52.0514,51.9559,51.9853,45600.0
2014-01-02 10:40:00,70.71,70.73,70.66,70.66,72500.0,51.9853,52.0,51.9485,51.9485,72500.0
2014-01-02 10:45:00,70.65,70.71,70.65,70.69,42700.0,51.9412,51.9853,51.9412,51.9706,42700.0
2014-01-02 10:50:00,70.7,70.72,70.67,70.67,46700.0,51.9779,51.9926,51.9559,51.9559,46700.0
2014-01-02 10:55:00,70.67,70.76,70.67,70.73,51100.0,51.9559,52.022,51.9559,52.0,51100.0
2014-01-02 11:00:00,70.73,70.73,70.68,70.72,64900.0,52.0,52.0,51.9632,51.9926,64900.0
2014-01-02 11:05:00,70.71,70.82,70.68,70.8,44400.0,51.9853,52.0662,51.9632,52.0514,44400.0
2014-01-02 11:10:00,70.79,70.82,70.75,70.76,44000.0,52.0441,52.0662,52.0147,52.022,44000.0
2014-01-02 11:15:00,70.75,70.82,70.75,70.81,35200.0,52.0147,52.0662,52.0147,52.0588,35200.0
2014-01-02 11:20:00,70.8,70.82,70.76,70.78,41700.0,52.0514,52.0662,52.022,52.0367,41700.0
2014-01-02 11:25:00,70.78,70.82,70.73,70.79,46000.0,52.0367,52.0662,52.0,52.0441,46000.0
2014-01-02 11:30:00,70.78,70.81,70.73,70.77,34300.0,52.0367,52.0588,52.0,52.0294,34300.0
2014-01-02 11:35:00,70.78,70.79,70.74,70.74,23700.0,52.0367,52.0441,52.0073,52.0073,23700.0
2014-01-02 11:40:00,70.75,70.82,70.75,70.82,32800.0,52.0147,52.0662,52.0147,52.0662,32800.0
2014-01-02 11:45:00,70.82,70.82,70.71,70.71,44200.0,52.0662,52.0662,51.9853,51.9853,44200.0
2014-01-02 11:50:00,70.71,70.72,70.64,70.7,41300.0,51.9853,51.9926,51.9338,51.9779,41300.0
2014-01-02 11:55:00,70.71,70.79,70.67,70.78,36700.0,51.9853,52.0441,51.9559,52.0367,36700.0
2014-01-02 12:00:00,70.78,70.8,70.73,70.8,25200.0,52.0367,52.0514,52.0,52.0514,25200.0
2014-01-02 12:05:00,70.8,70.82,70.79,70.82,43200.0,52.0514,52.0662,52.0441,52.0662,43200.0
2014-01-02 12:10:00,70.82,70.84,70.78,70.78,33000.0,52.0662,52.0809,52.0367,52.0367,33000.0
2014-01-02 12:15:00,70.77,70.77,70.73,70.75,25800.0,52.0294,52.0294,52.0,52.0147,25800.0
2014-01-02 12:20:00,70.76,70.78,70.71,70.76,34000.0,52.022,52.0367,51.9853,52.022,34000.0
2014-01-02 12:25:00,70.76,70.79,70.73,70.77,39700.0,52.022,52.0441,52.0,52.0294,39700.0
2014-01-02 12:30:00,70.77,70.77,70.71,70.71,37200.0,52.0294,52.0294,51.9853,51.9853,37200.0
2014-01-02 12:35:00,70.72,70.78,70.72,70.78,29400.0,51.9926,52.0367,51.9926,52.0367,29400.0
2014-01-02 12:40:00,70.78,70.8,70.68,70.68,35500.0,52.0367,52.0514,51.9632,51.9632,35500.0
2014-01-02 12:45:00,70.68,70.71,70.66,70.67,32800.0,51.9632,51.9853,51.9485,51.9559,32800.0
2014-01-02 12:50:00,70.68,70.68,70.6,70.68,37500.0,51.9632,51.9632,51.9044,51.9632,37500.0
2014-01-02 12:55:00,70.67,70.74,70.66,70.72,46800.0,51.9559,52.0073,51.9485,51.9926,46800.0
2014-01-02 13:00:00,70.72,70.74,70.64,70.64,43200.0,51.9926,52.0073,51.9338,51.9338,43200.0
2014-01-02 13:05:00,70.64,70.66,70.64,70.65,24000.0,51.9338,51.9485,51.9338,51.9412,24000.0
2014-01-02 13:10:00,70.64,70.66,70.64,70.66,27200.0,51.9338,51.9485,51.9338,51.9485,27200.0
2014-01-02 13:15:00,70.66,70.66,70.6,70.64,32000.0,51.9485,51.9485,51.9044,51.9338,32000.0
2014-01-02 13:20:00,70.65,70.66,70.58,70.58,45300.0,51.9412,51.9485,51.8897,51.8897,45300.0
2014-01-02 13:25:00,70.58,70.64,70.56,70.63,36600.0,51.8897,51.9338,51.875,51.9265,36600.0
2014-01-02 13:30:00,70.63,70.63,70.54,70.59,33800.0,51.9265,51.9265,51.8603,51.8971,33800.0
2014-01-02 13:35:00,70.58,70.6,70.55,70.55,40800.0,51.8897,51.9044,51.8676,51.8676,40800.0
2014-01-02 13:40:00,70.54,70.58,70.52,70.52,41300.0,51.8603,51.8897,51.8456,51.8456,41300.0
2014-01-02 13:45:00,70.53,70.59,70.52,70.58,69900.0,51.8529,51.8971,51.8456,51.8897,69900.0
2014-01-02 13:50:00,70.58,70.62,70.52,70.52,31000.0,51.8897,51.9191,51.8456,51.8456,31000.0
2014-01-02 13:55:00,70.53,70.57,70.51,70.56,38800.0,51.8529,51.8824,51.8382,51.875,38800.0
2014-01-02 14:00:00,70.56,70.65,70.56,70.62,51200.0,51.875,51.9412,51.875,51.9191,51200.0
2014-01-02 14:05:00,70.62,70.65,70.59,70.61,48400.0,51.9191,51.9412,51.8971,51.9118,48400.0
2014-01-02 14:10:00,70.6,70.62,70.5,70.5,79200.0,51.9044,51.9191,51.8309,51.8309,79200.0
2014-01-02 14:15:00,70.5,70.52,70.41,70.42,51600.0,51.8309,51.8456,51.7647,51.7721,51600.0
2014-01-02 14:20:00,70.42,70.47,70.36,70.45,56900.0,51.7721,51.8088,51.728,51.7941,56900.0
2014-01-02 14:25:00,70.46,70.48,70.4,70.4,34100.0,51.8015,51.8162,51.7574,51.7574,34100.0
2014-01-02 14:30:00,70.4,70.47,70.4,70.45,54500.0,51.7574,51.8088,51.7574,51.7941,54500.0
2014-01-02 14:35:00,70.44,70.45,70.39,70.44,56000.0,51.7868,51.7941,51.75,51.7868,56000.0
2014-01-02 14:40:00,70.44,70.46,70.4,70.41,63400.0,51.7868,51.8015,51.7574,51.7647,63400.0
2014-01-02 14:45:00,70.42,70.47,70.4,70.44,55800.0,51.7721,51.8088,51.7574,51.7868,55800.0
2014-01-02 14:50:00,70.44,70.48,70.42,70.43,53100.0,51.7868,51.8162,51.7721,51.7794,53100.0
2014-01-02 14:55:00,70.43,70.44,70.28,70.28,75900.0,51.7794,51.7868,51.6691,51.6691,75900.0
2014-01-02 15:00:00,70.28,70.28,70.18,70.24,182400.0,51.6691,51.6691,51.5956,51.6397,182400.0
2014-01-02 15:05:00,70.24,70.38,70.23,70.37,72200.0,51.6397,51.7427,51.6324,51.7353,72200.0
2014-01-02 15:10:00,70.38,70.46,70.37,70.39,78100.0,51.7427,51.8015,51.7353,51.75,78100.0
2014-01-02 15:15:00,70.38,70.45,70.38,70.42,72800.0,51.7427,51.7941,51.7427,51.7721,72800.0
2014-01-02 15:20:00,70.43,70.44,70.4,70.42,71300.0,51.7794,51.7868,51.7574,51.7721,71300.0
2014-01-02 15:25:00,70.42,70.51,70.38,70.45,84900.0,51.7721,51.8382,51.7427,51.7941,84900.0
2014-01-02 15:30:00,70.44,70.45,70.38,70.39,64700.0,51.7868,51.7941,51.7427,51.75,64700.0
2014-01-02 15:35:00,70.4,70.45,70.38,70.4,69200.0,51.7574,51.7941,51.7427,51.7574,69200.0
2014-01-02 15:40:00,70.4,70.46,70.37,70.45,66100.0,51.7574,51.8015,51.7353,51.7941,66100.0
2014-01-02 15:45:00,70.46,70.5,70.42,70.46,106400.0,51.8015,51.8309,51.7721,51.8015,106400.0
2014-01-02 15:50:00,70.45,70.49,70.45,70.48,85000.0,51.7941,51.8235,51.7941,51.8162,85000.0
2014-01-02 15:55:00,70.49,70.5,70.39,70.41,172900.0,51.8235,51.8309,51.75,51.7647,172900.0
2014-01-03 09:30:00,70.57,70.69,70.4,70.67,98400.0,51.8824,51.9706,51.7574,51.9559,98400.0
2014-01-03 09:35:00,70.66,70.75,70.57,70.6,60400.0,51.9485,52.0147,51.8824,51.9044,60400.0
2014-01-03 09:40:00,70.61,70.75,70.61,70.68,48400.0,51.9118,52.0147,51.9118,51.9632,48400.0
2014-01-03 09:45:00,70.69,70.72,70.61,70.65,40400.0,51.9706,51.9926,51.9118,51.9412,40400.0
2014-01-03 09:50:00,70.67,70.78,70.46,70.46,53900.0,51.9559,52.0367,51.8015,51.8015,53900.0
2014-01-03 09:55:00,70.47,70.73,70.46,70.67,52900.0,51.8088,52.0,51.8015,51.9559,52900.0
2014-01-03 10:00:00,70.67,70.7,70.65,70.7,43100.0,51.9559,51.9779,51.9412,51.9779,43100.0
2014-01-03 10:05:00,70.7,70.7,70.5,70.54,50500.0,51.9779,51.9779,51.8309,51.8603,50500.0
2014-01-03 10:10:00,70.54,70.69,70.53,70.65,67700.0,51.8603,51.9706,51.8529,51.9412,67700.0
2014-01-03 10:15:00,70.66,70.7,70.63,70.68,71400.0,51.9485,51.9779,51.9265,51.9632,71400.0
2014-01-03 10:20:00,70.66,70.69,70.5,70.5,82500.0,51.9485,51.9706,51.8309,51.8309,82500.0
2014-01-03 10:25:00,70.51,70.54,70.5,70.52,76700.0,51.8382,51.8603,51.8309,51.8456,76700.0
2014-01-03 10:30:00,70.53,70.64,70.53,70.63,82300.0,51.8529,51.9338,51.8529,51.9265,82300.0
2014-01-03 10:35:00,70.62,70.63,70.52,70.58,79400.0,51.9191,51.9265,51.8456,51.8897,79400.0
2014-01-03 10:40:00,70.59,70.67,70.51,70.56,94900.0,51.8971,51.9559,51.8382,51.875,94900.0
2014-01-03 10:45:00,70.57,70.61,70.5,70.52,37300.0,51.8824,51.9118,51.8309,51.8456,37300.0
2014-01-03 10:50:00,70.53,70.59,70.5,70.51,42700.0,51.8529,51.8971,51.8309,51.8382,42700.0
2014-01-03 10:55:00,70.51,70.52,70.42,70.44,35900.0,51.8382,51.8456,51.7721,51.7868,35900.0
2014-01-03 11:00:00,70.44,70.51,70.43,70.43,54700.0,51.7868,51.8382,51.7794,51.7794,54700.0
2014-01-03 11:05:00,70.42,70.44,70.34,70.44,61400.0,51.7721,51.7868,51.7133,51.7868,61400.0
2014-01-03 11:10:00,70.43,70.45,70.36,70.39,53800.0,51.7794,51.7941,51.728,51.75,53800.0
2014-01-03 11:15:00,70.39,70.39,70.27,70.33,46800.0,51.75,51.75,51.6618,51.7059,46800.0
2014-01-03 11:20:00,70.34,70.4,70.33,70.4,54200.0,51.7133,51.7574,51.7059,51.7574,54200.0
2014-01-03 11:25:00,70.4,70.46,70.38,70.39,86800.0,51.7574,51.8015,51.7427,51.75,86800.0
2014-01-03 11:30:00,70.38,70.39,70.28,70.28,53300.0,51.7427,51.75,51.6691,51.6691,53300.0
2014-01-03 11:35:00,70.28,70.34,70.28,70.31,63400.0,51.6691,51.7133,51.6691,51.6912,63400.0
2014-01-03 11:40:00,70.31,70.43,70.31,70.41,37800.0,51.6912,51.7794,51.6912,51.7647,37800.0
2014-01-03 11:45:00,70.41,70.45,70.31,70.32,41600.0,51.7647,51.7941,51.6912,51.6986,41600.0
2014-01-03 11:50:00,70.32,70.46,70.32,70.44,28700.0,51.6986,51.8015,51.6986,51.7868,28700.0
2014-01-03 11:55:00,70.44,70.45,70.35,70.4,33000.0,51.7868,51.7941,51.7206,51.7574,33000.0
2014-01-03 12:00:00,70.4,70.41,70.28,70.28,40300.0,51.7574,51.7647,51.6691,51.6691,40300.0
2014-01-03 12:05:00,70.28,70.36,70.25,70.36,44500.0,51.6691,51.728,51.6471,51.728,44500.0
2014-01-03 12:10:00,70.37,70.39,70.33,70.36,37800.0,51.7353,51.75,51.7059,51.728,37800.0
2014-01-03 12:15:00,70.36,70.37,70.3,70.31,30300.0,51.728,51.7353,51.6839,51.6912,30300.0
2014-01-03 12:20:00,70.31,70.33,70.3,70.33,43700.0,51.6912,51.7059,51.6839,51.7059,43700.0
2014-01-03 12:25:00,70.33,70.35,70.3,70.34,34300.0,51.7059,51.7206,51.6839,51.7133,34300.0
2014-01-03 12:30:00,70.34,70.37,70.3,70.37,48000.0,51.7133,51.7353,51.6839,51.7353,48000.0
2014-01-03 12:35:00,70.37,70.41,70.36,70.4,41200.0,51.7353,51.7647,51.728,51.7574,41200.0
2014-01-03 12:40:00,70.4,70.41,70.34,70.35,27200.0,51.7574,51.7647,51.7133,51.7206,27200.0
2014-01-03 12:45:00,70.35,70.43,70.35,70.41,25300.0,51.7206,51.7794,51.7206,51.7647,25300.0
2014-01-03 12:50:00,70.41,70.44,70.38,70.38,25400.0,51.7647,51.7868,51.7427,51.7427,25400.0
2014-01-03 12:55:00,70.38,70.38,70.35,70.37,21600.0,51.7427,51.7427,51.7206,51.7353,21600.0
2014-01-03 13:00:00,70.37,70.4,70.36,70.38,29600.0,51.7353,51.7574,51.728,51.7427,29600.0
2014-01-03 13:05:00,70.39,70.44,70.38,70.41,30100.0,51.75,51.7868,51.7427,51.7647,30100.0
2014-01-03 13:10:00,70.42,70.46,70.41,70.42,38600.0,51.7721,51.8015,51.7647,51.7721,38600.0
2014-01-03 13:15:00,70.41,70.42,70.37,70.4,26900.0,51.7647,51.7721,51.7353,51.7574,26900.0
2014-01-03 13:20:00,70.41,70.45,70.4,70.45,24800.0,51.7647,51.7941,51.7574,51.7941,24800.0
2014-01-03 13:25:00,70.45,70.47,70.43,70.45,27100.0,51.7941,51.8088,51.7794,51.7941,27100.0
2014-01-03 13:30:00,70.45,70.45,70.37,70.38,38200.0,51.7941,51.7941,51.7353,51.7427,38200.0
2014-01-03 13:35:00,70.39,70.42,70.38,70.42,28200.0,51.75,51.7721,51.7427,51.7721,28200.0
2014-01-03 13:40:00,70.42,70.42,70.34,70.37,29800.0,51.7721,51.7721,51.7133,51.7353,29800.0
2014-01-03 13:45:00,70.37,70.45,70.37,70.45,25100.0,51.7353,51.7941,51.7353,51.7941,25100.0
2014-01-03 13:50:00,70.44,70.47,70.43,70.46,25700.0,51.7868,51.8088,51.7794,51.8015,25700.0
2014-01-03 13:55:00,70.46,70.47,70.44,70.44,15900.0,51.8015,51.8088,51.7868,51.7868,15900.0
2014-01-03 14:00:00,70.44,70.48,70.4,70.48,57000.0,51.7868,51.8162,51.7574,51.8162,57000.0
2014-01-03 14:05:00,70.48,70.49,70.41,70.41,20200.0,51.8162,51.8235,51.7647,51.7647,20200.0
2014-01-03 14:10:00,70.41,70.46,70.38,70.45,65500.0,51.7647,51.8015,51.7427,51.7941,65500.0
2014-01-03 14:15:00,70.46,70.49,70.42,70.44,46800.0,51.8015,51.8235,51.7721,51.7868,46800.0
2014-01-03 14:20:00,70.44,70.49,70.44,70.48,48000.0,51.7868,51.8235,51.7868,51.8162,48000.0
2014-01-03 14:25:00,70.49,70.49,70.43,70.44,33000.0,51.8235,51.8235,51.7794,51.7868,33000.0
2014-01-03 14:30:00,70.45,70.49,70.41,70.46,54500.0,51.7941,51.8235,51.7647,51.8015,54500.0
2014-01-03 14:35:00,70.46,70.49,70.45,70.48,30800.0,51.8015,51.8235,51.7941,51.8162,30800.0
2014-01-03 14:40:00,70.47,70.51,70.45,70.51,56200.0,51.8088,51.8382,51.7941,51.8382,56200.0
2014-01-03 14:45:00,70.52,70.59,70.51,70.58,58400.0,51.8456,51.8971,51.8382,51.8897,58400.0
2014-01-03 14:50:00,70.58,70.63,70.57,70.58,36900.0,51.8897,51.9265,51.8824,51.8897,36900.0
2014-01-03 14:55:00,70.58,70.59,70.52,70.54,38500.0,51.8897,51.8971,51.8456,51.8603,38500.0
2014-01-03 15:00:00,70.53,70.58,70.52,70.55,35800.0,51.8529,51.8897,51.8456,51.8676,35800.0
2014-01-03 15:05:00,70.55,70.57,70.53,70.56,37800.0,51.8676,51.8824,51.8529,51.875,37800.0
2014-01-03 15:10:00,70.55,70.68,70.55,70.64,74700.0,51.8676,51.9632,51.8676,51.9338,74700.0
2014-01-03 15:15:00,70.65,70.68,70.63,70.66,42900.0,51.9412,51.9632,51.9265,51.9485,42900.0
2014-01-03 15:20:00,70.67,70.71,70.66,70.69,57100.0,51.9559,51.9853,51.9485,51.9706,57100.0
2014-01-03 15:25:00,70.68,70.71,70.66,70.7,64400.0,51.9632,51.9853,51.9485,51.9779,64400.0
2014-01-03 15:30:00,70.7,70.7,70.64,70.64,56400.0,51.9779,51.9779,51.9338,51.9338,56400.0
2014-01-03 15:35:00,70.64,70.67,70.64,70.67,33200.0,51.9338,51.9559,51.9338,51.9559,33200.0
2014-01-03 15:40:00,70.66,70.67,70.6,70.61,81600.0,51.9485,51.9559,51.9044,51.9118,81600.0
2014-01-03 15:45:00,70.61,70.62,70.57,70.59,91500.0,51.9118,51.9191,51.8824,51.8971,91500.0
2014-01-03 15:50:00,70.59,70.59,70.53,70.55,87500.0,51.8971,51.8971,51.8529,51.8676,87500.0
2014-01-03 15:55:00,70.54,70.59,70.5,70.55,183500.0,51.8603,51.8971,51.8309,51.8676,183500.0
2014-01-06 09:30:00,70.75,70.83,70.55,70.72,99900.0,52.0147,52.0735,51.8676,51.9926,99900.0
2014-01-06 09:35:00,70.72,70.77,70.51,70.55,40700.0,51.9926,52.0294,51.8382,51.8676,40700.0
2014-01-06 09:40:00,70.54,70.56,70.25,70.3,46400.0,51.8603,51.875,51.6471,51.6839,46400.0
2014-01-06 09:45:00,70.28,70.46,70.26,70.37,34600.0,51.6691,51.8015,51.6544,51.7353,34600.0
2014-01-06 09:50:00,70.36,70.37,70.27,70.35,26900.0,51.728,51.7353,51.6618,51.7206,26900.0
2014-01-06 09:55:00,70.36,70.36,70.29,70.35,33500.0,51.728,51.728,51.6765,51.7206,33500.0
2014-01-06 10:00:00,70.36,70.42,70.19,70.23,69600.0,51.728,51.7721,51.603,51.6324,69600.0
2014-01-06 10:05:00,70.25,70.29,70.17,70.23,51100.0,51.6471,51.6765,51.5883,51.6324,51100.0
2014-01-06 10:10:00,70.21,70.36,70.2,70.34,43200.0,51.6177,51.728,51.6103,51.7133,43200.0
2014-01-06 10:15:00,70.33,70.38,70.31,70.38,48300.0,51.7059,51.7427,51.6912,51.7427,48300.0
2014-01-06 10:20:00,70.39,70.43,70.35,70.35,60200.0,51.75,51.7794,51.7206,51.7206,60200.0
2014-01-06 10:25:00,70.35,70.37,70.3,70.37,76400.0,51.7206,51.7353,51.6839,51.7353,76400.0
2014-01-06 10:30:00,70.37,70.37,70.25,70.25,68200.0,51.7353,51.7353,51.6471,51.6471,68200.0
2014-01-06 10:35:00,70.25,70.25,70.16,70.19,59400.0,51.6471,51.6471,51.5809,51.603,59400.0
2014-01-06 10:40:00,70.2,70.21,70.11,70.11,70400.0,51.6103,51.6177,51.5442,51.5442,70400.0
2014-01-06 10:45:00,70.12,70.19,70.07,70.15,60800.0,51.5515,51.603,51.5148,51.5736,60800.0
2014-01-06 10:50:00,70.15,70.15,70.09,70.11,44300.0,51.5736,51.5736,51.5295,51.5442,44300.0
2014-01-06 10:55:00,70.11,70.12,69.94,69.99,136900.0,51.5442,51.5515,51.4192,51.4559,136900.0
2014-01-06 11:00:00,69.99,70.0,69.9,69.92,60800.0,51.4559,51.4633,51.3898,51.4045,60800.0
2014-01-06 11:05:00,69.92,69.93,69.79,69.82,113800.0,51.4045,51.4118,51.3089,51.331,113800.0
2014-01-06 11:10:00,69.83,69.88,69.77,69.8,54700.0,51.3383,51.3751,51.2942,51.3163,54700.0
2014-01-06 11:15:00,69.8,69.8,69.67,69.69,90800.0,51.3163,51.3163,51.2207,51.2354,90800.0
2014-01-06 11:20:00,69.69,69.82,69.69,69.79,43400.0,51.2354,51.331,51.2354,51.3089,43400.0
2014-01-06 11:25:00,69.8,69.84,69.74,69.84,62700.0,51.3163,51.3457,51.2721,51.3457,62700.0
2014-01-06 11:30:00,69.85,69.94,69.82,69.86,49500.0,51.353,51.4192,51.331,51.3604,49500.0
2014-01-06 11:35:00,69.86,69.88,69.81,69.84,28100.0,51.3604,51.3751,51.3236,51.3457,28100.0
2014-01-06 11:40:00,69.84,69.84,69.7,69.73,47000.0,51.3457,51.3457,51.2427,51.2648,47000.0
2014-01-06 11:45:00,69.73,69.76,69.7,69.71,37600.0,51.2648,51.2868,51.2427,51.2501,37600.0
2014-01-06 11:50:00,69.7,69.77,69.67,69.71,52400.0,51.2427,51.2942,51.2207,51.2501,52400.0
2014-01-06 11:55:00,69.72,69.74,69.66,69.68,42800.0,51.2574,51.2721,51.2133,51.228,42800.0
2014-01-06 12:00:00,69.67,69.73,69.67,69.73,47500.0,51.2207,51.2648,51.2207,51.2648,47500.0
2014-01-06 12:05:00,69.73,69.76,69.67,69.69,37900.0,51.2648,51.2868,51.2207,51.2354,37900.0
2014-01-06 12:10:00,69.68,69.7,69.62,69.64,125600.0,51.228,51.2427,51.1839,51.1986,125600.0
2014-01-06 12:15:00,69.64,69.67,69.6,69.66,54700.0,51.1986,51.2207,51.1692,51.2133,54700.0
2014-01-06 12:20:00,69.66,69.68,69.6,69.62,57800.0,51.2133,51.228,51.1692,51.1839,57800.0
2014-01-06 12:25:00,69.62,69.63,69.53,69.53,39300.0,51.1839,51.1913,51.1178,51.1178,39300.0
2014-01-06 12:30:00,69.53,69.55,69.47,69.52,77600.0,51.1178,51.1325,51.0736,51.1104,77600.0
2014-01-06 12:35:00,69.52,69.55,69.5,69.52,32600.0,51.1104,51.1325,51.0957,51.1104,32600.0
2014-01-06 12:40:00,69.52,69.53,69.42,69.43,65900.0,51.1104,51.1178,51.0369,51.0442,65900.0
2014-01-06 12:45:00,69.44,69.47,69.4,69.41,59300.0,51.0516,51.0736,51.0222,51.0295,59300.0
2014-01-06 12:50:00,69.41,69.45,69.38,69.44,81600.0,51.0295,51.0589,51.0075,51.0516,81600.0
2014-01-06 12:55:00,69.44,69.44,69.37,69.38,70100.0,51.0516,51.0516,51.0001,51.0075,70100.0
2014-01-06 13:00:00,69.38,69.46,69.38,69.39,151800.0,51.0075,51.0663,51.0075,51.0148,151800.0
2014-01-06 13:05:00,69.39,69.42,69.35,69.35,79500.0,51.0148,51.0369,50.9854,50.9854,79500.0
2014-01-06 13:10:00,69.35,69.4,69.33,69.35,96700.0,50.9854,51.0222,50.9707,50.9854,96700.0
2014-01-06 13:15:00,69.34,69.44,69.33,69.4,58800.0,50.9781,51.0516,50.9707,51.0222,58800.0
2014-01-06 13:20:00,69.41,69.44,69.38,69.38,56100.0,51.0295,51.0516,51.0075,51.0075,56100.0
2014-01-06 13:25:00,69.37,69.45,69.37,69.41,43000.0,51.0001,51.0589,51.0001,51.0295,43000.0
2014-01-06 13:30:00,69.41,69.5,69.41,69.47,90500.0,51.0295,51.0957,51.0295,51.0736,90500.0
2014-01-06 13:35:00,69.47,69.47,69.41,69.45,56600.0,51.0736,51.0736,51.0295,51.0589,56600.0
2014-01-06 13:40:00,69.45,69.52,69.45,69.46,66900.0,51.0589,51.1104,51.0589,51.0663,66900.0
2014-01-06 13:45:00,69.45,69.47,69.42,69.44,56000.0,51.0589,51.0736,51.0369,51.0516,56000.0
2014-01-06 13:50:00,69.44,69.57,69.43,69.47,86500.0,51.0516,51.1472,51.0442,51.0736,86500.0
2014-01-06 13:55:00,69.47,69.51,69.47,69.5,80300.0,51.0736,51.1031,51.0736,51.0957,80300.0
2014-01-06 14:00:00,69.5,69.51,69.49,69.49,62800.0,51.0957,51.1031,51.0883,51.0883,62800.0
2014-01-06 14:05:00,69.5,69.5,69.46,69.47,57400.0,51.0957,51.0957,51.0663,51.0736,57400.0
2014-01-06 14:10:00,69.47,69.53,69.46,69.47,88800.0,51.0736,51.1178,51.0663,51.0736,88800.0
2014-01-06 14:15:00,69.48,69.5,69.47,69.48,30200.0,51.081,51.0957,51.0736,51.081,30200.0
2014-01-06 14:20:00,69.48,69.51,69.48,69.48,65900.0,51.081,51.1031,51.081,51.081,65900.0
2014-01-06 14:25:00,69.48,69.5,69.42,69.5,50400.0,51.081,51.0957,51.0369,51.0957,50400.0
2014-01-06 14:30:00,69.5,69.51,69.45,69.48,62400.0,51.0957,51.1031,51.0589,51.081,62400.0
2014-01-06 14:35:00,69.49,69.51,69.48,69.49,62600.0,51.0883,51.1031,51.081,51.0883,62600.0
2014-01-06 14:40:00,69.49,69.51,69.45,69.46,85800.0,51.0883,51.1031,51.0589,51.0663,85800.0
2014-01-06 14:45:00,69.45,69.48,69.41,69.45,55900.0,51.0589,51.081,51.0295,51.0589,55900.0
2014-01-06 14:50:00,69.46,69.49,69.45,69.45,26700.0,51.0663,51.0883,51.0589,51.0589,26700.0
2014-01-06 14:55:00,69.46,69.51,69.45,69.47,43700.0,51.0663,51.1031,51.0589,51.0736,43700.0
2014-01-06 15:00:00,69.48,69.48,69.41,69.41,59900.0,51.081,51.081,51.0295,51.0295,59900.0
2014-01-06 15:05:00,69.4,69.48,69.4,69.44,47500.0,51.0222,51.081,51.0222,51.0516,47500.0
2014-01-06 15:10:00,69.44,69.5,69.44,69.5,40400.0,51.0516,51.0957,51.0516,51.0957,40400.0
2014-01-06 15:15:00,69.49,69.51,69.45,69.48,53300.0,51.0883,51.1031,51.0589,51.081,53300.0
2014-01-06 15:20:00,69.49,69.52,69.44,69.45,52800.0,51.0883,51.1104,51.0516,51.0589,52800.0
2014-01-06 15:25:00,69.46,69.49,69.44,69.45,76400.0,51.0663,51.0883,51.0516,51.0589,76400.0
2014-01-06 15:30:00,69.45,69.47,69.37,69.38,76100.0,51.0589,51.0736,51.0001,51.0075,76100.0
2014-01-06 15:35:00,69.38,69.4,69.34,69.37,78800.0,51.0075,51.0222,50.9781,51.0001,78800.0
2014-01-06 15:40:00,69.36,69.44,69.36,69.39,79400.0,50.9928,51.0516,50.9928,51.0148,79400.0
2014-01-06 15:45:00,69.39,69.42,69.37,69.42,100900.0,51.0148,51.0369,51.0001,51.0369,100900.0
2014-01-06 15:50:00,69.41,69.45,69.36,69.42,138500.0,51.0295,51.0589,50.9928,51.0369,138500.0
2014-01-06 15:55:00,69.42,69.46,69.3,69.3,257700.0,51.0369,51.0663,50.9487,50.9487,257700.0
2014-01-07 09:30:00,69.53,69.71,69.53,69.58,135900.0,51.1178,51.2501,51.1178,51.1545,135900.0
2014-01-07 09:35:00,69.59,69.63,69.5,69.59,73000.0,51.1619,51.1913,51.0957,51.1619,73000.0
2014-01-07 09:40:00,69.62,69.63,69.53,69.55,57800.0,51.1839,51.1913,51.1178,51.1325,57800.0
2014-01-07 09:45:00,69.55,69.61,69.22,69.24,95500.0,51.1325,51.1766,50.8898,50.9046,95500.0
2014-01-07 09:50:00,69.23,69.31,69.22,69.28,130700.0,50.8972,50.956,50.8898,50.934,130700.0
2014-01-07 09:55:00,69.29,69.4,69.26,69.39,81100.0,50.9413,51.0222,50.9193,51.0148,81100.0
2014-01-07 10:00:00,69.39,69.53,69.36,69.48,51900.0,51.0148,51.1178,50.9928,51.081,51900.0
2014-01-07 10:05:00,69.48,69.5,69.42,69.44,67900.0,51.081,51.0957,51.0369,51.0516,67900.0
2014-01-07 10:10:00,69.43,69.59,69.42,69.51,103600.0,51.0442,51.1619,51.0369,51.1031,103600.0
2014-01-07 10:15:00,69.51,69.52,69.44,69.49,57000.0,51.1031,51.1104,51.0516,51.0883,57000.0
2014-01-07 10:20:00,69.5,69.51,69.48,69.49,59000.0,51.0957,51.1031,51.081,51.0883,59000.0
2014-01-07 10:25:00,69.49,69.5,69.35,69.35,52400.0,51.0883,51.0957,50.9854,50.9854,52400.0
2014-01-07 10:30:00,69.34,69.42,69.34,69.39,44200.0,50.9781,51.0369,50.9781,51.0148,44200.0
2014-01-07 10:35:00,69.39,69.48,69.37,69.46,32500.0,51.0148,51.081,51.0001,51.0663,32500.0
2014-01-07 10:40:00,69.47,69.5,69.46,69.47,52500.0,51.0736,51.0957,51.0663,51.0736,52500.0
2014-01-07 10:45:00,69.47,69.47,69.36,69.37,55700.0,51.0736,51.0736,50.9928,51.0001,55700.0
2014-01-07 10:50:00,69.37,69.37,69.33,69.37,59900.0,51.0001,51.0001,50.9707,51.0001,59900.0
2014-01-07 10:55:00,69.36,69.36,69.28,69.29,114100.0,50.9928,50.9928,50.934,50.9413,114100.0
2014-01-07 11:00:00,69.29,69.31,69.26,69.28,110900.0,50.9413,50.956,50.9193,50.934,110900.0
2014-01-07 11:05:00,69.28,69.5,69.28,69.5,75700.0,50.934,51.0957,50.934,51.0957,75700.0
2014-01-07 11:10:00,69.5,69.59,69.47,69.57,47000.0,51.0957,51.1619,51.0736,51.1472,47000.0
2014-01-07 11:15:00,69.56,69.62,69.54,69.6,45200.0,51.1398,51.1839,51.1251,51.1692,45200.0
2014-01-07 11:20:00,69.6,69.61,69.53,69.53,39100.0,51.1692,51.1766,51.1178,51.1178,39100.0
2014-01-07 11:25:00,69.54,69.54,69.43,69.43,54200.0,51.1251,51.1251,51.0442,51.0442,54200.0
2014-01-07 11:30:00,69.44,69.44,69.34,69.34,66500.0,51.0516,51.0516,50.9781,50.9781,66500.0
2014-01-07 11:35:00,69.35,69.36,69.32,69.34,36600.0,50.9854,50.9928,50.9634,50.9781,36600.0
2014-01-07 11:40:00,69.35,69.43,69.34,69.43,40100.0,50.9854,51.0442,50.9781,51.0442,40100.0
2014-01-07 11:45:00,69.43,69.43,69.35,69.41,30200.0,51.0442,51.0442,50.9854,51.0295,30200.0
2014-01-07 11:50:00,69.41,69.41,69.37,69.37,34400.0,51.0295,51.0295,51.0001,51.0001,34400.0
2014-01-07 11:55:00,69.38,69.41,69.38,69.39,34000.0,51.0075,51.0295,51.0075,51.0148,34000.0
2014-01-07 12:00:00,69.38,69.42,69.34,69.42,44700.0,51.0075,51.0369,50.9781,51.0369,44700.0
2014-01-07 12:05:00,69.43,69.52,69.42,69.49,23700.0,51.0442,51.1104,51.0369,51.0883,23700.0
2014-01-07 12:10:00,69.5,69.56,69.48,69.55,26800.0,51.0957,51.1398,51.081,51.1325,26800.0
2014-01-07 12:15:00,69.55,69.57,69.53,69.54,30600.0,51.1325,51.1472,51.1178,51.1251,30600.0
2014-01-07 12:20:00,69.54,69.56,69.45,69.46,26700.0,51.1251,51.1398,51.0589,51.0663,26700.0
2014-01-07 12:25:00,69.47,69.5,69.46,69.48,20800.0,51.0736,51.0957,51.0663,51.081,20800.0
2014-01-07 12:30:00,69.49,69.59,69.48,69.54,45100.0,51.0883,51.1619,51.081,51.1251,45100.0
2014-01-07 12:35:00,69.54,69.59,69.48,69.48,31300.0,51.1251,51.1619,51.081,51.081,31300.0
2014-01-07 12:40:00,69.48,69.54,69.45,69.53,24000.0,51.081,51.1251,51.0589,51.1178,24000.0
2014-01-07 12:45:00,69.52,69.56,69.52,69.55,17200.0,51.1104,51.1398,51.1104,51.1325,17200.0
2014-01-07 12:50:00,69.55,69.58,69.51,69.56,22300.0,51.1325,51.1545,51.1031,51.1398,22300.0
2014-01-07 12:55:00,69.56,69.64,69.56,69.64,18600.0,51.1398,51.1986,51.1398,51.1986,18600.0
2014-01-07 13:00:00,69.64,69.66,69.61,69.62,15700.0,51.1986,51.2133,51.1766,51.1839,15700.0
2014-01-07 13:05:00,69.63,69.69,69.62,69.66,21100.0,51.1913,51.2354,51.1839,51.2133,21100.0
2014-01-07 13:10:00,69.65,69.65,69.58,69.58,25200.0,51.206,51.206,51.1545,51.1545,25200.0
2014-01-07 13:15:00,69.59,69.62,69.58,69.62,29400.0,51.1619,51.1839,51.1545,51.1839,29400.0
2014-01-07 13:20:00,69.61,69.62,69.54,69.54,32300.0,51.1766,51.1839,51.1251,51.1251,32300.0
2014-01-07 13:25:00,69.54,69.54,69.44,69.45,38500.0,51.1251,51.1251,51.0516,51.0589,38500.0
2014-01-07 13:30:00,69.45,69.45,69.39,69.41,44100.0,51.0589,51.0589,51.0148,51.0295,44100.0
2014-01-07 13:35:00,69.41,69.54,69.41,69.54,41800.0,51.0295,51.1251,51.0295,51.1251,41800.0
2014-01-07 13:40:00,69.54,69.57,69.52,69.54,24100.0,51.1251,51.1472,51.1104,51.1251,24100.0
2014-01-07 13:45:00,69.54,69.59,69.53,69.57,21200.0,51.1251,51.1619,51.1178,51.1472,21200.0
2014-01-07 13:50:00,69.58,69.6,69.47,69.47,33700.0,51.1545,51.1692,51.0736,51.0736,33700.0
2014-01-07 13:55:00,69.47,69.53,69.47,69.47,31600.0,51.0736,51.1178,51.0736,51.0736,31600.0
2014-01-07 14:00:00,69.47,69.47,69.36,69.38,49400.0,51.0736,51.0736,50.9928,51.0075,49400.0
2014-01-07 14:05:00,69.38,69.44,69.34,69.35,45800.0,51.0075,51.0516,50.9781,50.9854,45800.0
2014-01-07 14:10:00,69.34,69.47,69.34,69.46,53900.0,50.9781,51.0736,50.9781,51.0663,53900.0
2014-01-07 14:15:00,69.45,69.46,69.43,69.43,38100.0,51.0589,51.0663,51.0442,51.0442,38100.0
2014-01-07 14:20:00,69.43,69.44,69.36,69.37,48700.0,51.0442,51.0516,50.9928,51.0001,48700.0
2014-01-07 14:25:00,69.36,69.51,69.36,69.51,38300.0,50.9928,51.1031,50.9928,51.1031,38300.0
2014-01-07 14:30:00,69.5,69.59,69.5,69.56,34900.0,51.0957,51.1619,51.0957,51.1398,34900.0
2014-01-07 14:35:00,69.56,69.59,69.49,69.57,40000.0,51.1398,51.1619,51.0883,51.1472,40000.0
2014-01-07 14:40:00,69.57,69.61,69.55,69.58,22800.0,51.1472,51.1766,51.1325,51.1545,22800.0
2014-01-07 14:45:00,69.57,69.6,69.52,69.53,32000.0,51.1472,51.1692,51.1104,51.1178,32000.0
2014-01-07 14:50:00,69.52,69.55,69.5,69.5,25900.0,51.1104,51.1325,51.0957,51.0957,25900.0
2014-01-07 14:55:00,69.49,69.55,69.47,69.54,26800.0,51.0883,51.1325,51.0736,51.1251,26800.0
2014-01-07 15:00:00,69.54,69.6,69.54,69.54,24400.0,51.1251,51.1692,51.1251,51.1251,24400.0
2014-01-07 15:05:00,69.53,69.64,69.53,69.64,44500.0,51.1178,51.1986,51.1178,51.1986,44500.0
2014-01-07 15:10:00,69.64,69.67,69.62,69.66,23900.0,51.1986,51.2207,51.1839,51.2133,23900.0
2014-01-07 15:15:00,69.65,69.67,69.61,69.66,38000.0,51.206,51.2207,51.1766,51.2133,38000.0
2014-01-07 15:20:00,69.66,69.67,69.62,69.65,37700.0,51.2133,51.2207,51.1839,51.206,37700.0
2014-01-07 15:25:00,69.66,69.67,69.6,69.65,33500.0,51.2133,51.2207,51.1692,51.206,33500.0
2014-01-07 15:30:00,69.64,69.69,69.64,69.67,70100.0,51.1986,51.2354,51.1986,51.2207,70100.0
2014-01-07 15:35:00,69.67,69.67,69.6,69.64,71400.0,51.2207,51.2207,51.1692,51.1986,71400.0
2014-01-07 15:40:00,69.64,69.75,69.64,69.71,73100.0,51.1986,51.2795,51.1986,51.2501,73100.0
2014-01-07 15:45:00,69.71,69.72,69.67,69.68,64500.0,51.2501,51.2574,51.2207,51.228,64500.0
2014-01-07 15:50:00,69.68,69.71,69.61,69.62,106200.0,51.228,51.2501,51.1766,51.1839,106200.0
2014-01-07 15:55:00,69.63,69.7,69.6,69.66,234100.0,51.1913,51.2427,51.1692,51.2133,234100.0
2014-01-08 09:30:00,69.78,69.79,69.24,69.26,152800.0,51.3016,51.3089,50.9046,50.9193,152800.0
2014-01-08 09:35:00,69.26,69.5,69.25,69.5,53700.0,50.9193,51.0957,50.9119,51.0957,53700.0
2014-01-08 09:40:00,69.5,69.57,69.36,69.55,52600.0,51.0957,51.1472,50.9928,51.1325,52600.0
2014-01-08 09:45:00,69.54,69.54,69.22,69.32,162000.0,51.1251,51.1251,50.8898,50.9634,162000.0
2014-01-08 09:50:00,69.34,69.34,69.15,69.16,80900.0,50.9781,50.9781,50.8384,50.8457,80900.0
2014-01-08 09:55:00,69.15,69.31,69.15,69.29,41300.0,50.8384,50.956,50.8384,50.9413,41300.0
2014-01-08 10:00:00,69.27,69.31,69.23,69.29,66900.0,50.9266,50.956,50.8972,50.9413,66900.0
2014-01-08 10:05:00,69.29,69.36,69.28,69.29,58000.0,50.9413,50.9928,50.934,50.9413,58000.0
2014-01-08 10:10:00,69.28,69.36,69.26,69.34,48300.0,50.934,50.9928,50.9193,50.9781,48300.0
2014-01-08 10:15:00,69.34,69.4,69.31,69.4,55200.0,50.9781,51.0222,50.956,51.0222,55200.0
2014-01-08 10:20:00,69.41,69.57,69.41,69.55,61300.0,51.0295,51.1472,51.0295,51.1325,61300.0
2014-01-08 10:25:00,69.54,69.72,69.54,69.7,96500.0,51.1251,51.2574,51.1251,51.2427,96500.0
2014-01-08 10:30:00,69.69,69.78,69.67,69.71,116200.0,51.2354,51.3016,51.2207,51.2501,116200.0
2014-01-08 10:35:00,69.72,69.77,69.69,69.72,73100.0,51.2574,51.2942,51.2354,51.2574,73100.0
2014-01-08 10:40:00,69.72,69.83,69.72,69.74,77000.0,51.2574,51.3383,51.2574,51.2721,77000.0
2014-01-08 10:45:00,69.74,69.74,69.64,69.73,49700.0,51.2721,51.2721,51.1986,51.2648,49700.0
2014-01-08 10:50:00,69.72,69.82,69.7,69.8,89100.0,51.2574,51.331,51.2427,51.3163,89100.0
2014-01-08 10:55:00,69.81,69.85,69.81,69.83,78500.0,51.3236,51.353,51.3236,51.3383,78500.0
2014-01-08 11:00:00,69.83,69.84,69.73,69.74,37500.0,51.3383,51.3457,51.2648,51.2721,37500.0
2014-01-08 11:05:00,69.73,69.84,69.71,69.73,51100.0,51.2648,51.3457,51.2501,51.2648,51100.0
2014-01-08 11:10:00,69.72,69.73,69.6,69.62,26300.0,51.2574,51.2648,51.1692,51.1839,26300.0
2014-01-08 11:15:00,69.61,69.65,69.6,69.62,30100.0,51.1766,51.206,51.1692,51.1839,30100.0
2014-01-08 11:20:00,69.62,69.76,69.61,69.75,55600.0,51.1839,51.2868,51.1766,51.2795,55600.0
2014-01-08 11:25:00,69.75,69.77,69.69,69.73,66100.0,51.2795,51.2942,51.2354,51.2648,66100.0
2014-01-08 11:30:00,69.73,69.76,69.63,69.74,79700.0,51.2648,51.2868,51.1913,51.2721,79700.0
2014-01-08 11:35:00,69.74,69.78,69.73,69.78,34000.0,51.2721,51.3016,51.2648,51.3016,34000.0
2014-01-08 11:40:00,69.79,69.87,69.77,69.81,27600.0,51.3089,51.3677,51.2942,51.3236,27600.0
2014-01-08 11:45:00,69.82,69.87,69.8,69.81,26100.0,51.331,51.3677,51.3163,51.3236,26100.0
2014-01-08 11:50:00,69.81,69.89,69.81,69.84,23100.0,51.3236,51.3824,51.3236,51.3457,23100.0
2014-01-08 11:55:00,69.84,69.9,69.84,69.87,37000.0,51.3457,51.3898,51.3457,51.3677,37000.0
2014-01-08 12:00:00,69.87,69.91,69.85,69.86,25400.0,51.3677,51.3971,51.353,51.3604,25400.0
2014-01-08 12:05:00,69.87,69.9,69.79,69.84,23700.0,51.3677,51.3898,51.3089,51.3457,23700.0
2014-01-08 12:10:00,69.83,69.89,69.81,69.83,26100.0,51.3383,51.3824,51.3236,51.3383,26100.0
2014-01-08 12:15:00,69.84,69.89,69.83,69.84,20000.0,51.3457,51.3824,51.3383,51.3457,20000.0
2014-01-08 12:20:00,69.84,69.87,69.81,69.81,28600.0,51.3457,51.3677,51.3236,51.3236,28600.0
2014-01-08 12:25:00,69.81,69.84,69.79,69.8,23700.0,51.3236,51.3457,51.3089,51.3163,23700.0
2014-01-08 12:30:00,69.8,69.83,69.77,69.81,30400.0,51.3163,51.3383,51.2942,51.3236,30400.0
2014-01-08 12:35:00,69.82,69.84,69.78,69.78,31200.0,51.331,51.3457,51.3016,51.3016,31200.0
2014-01-08 12:40:00,69.78,69.87,69.77,69.84,22800.0,51.3016,51.3677,51.2942,51.3457,22800.0
2014-01-08 12:45:00,69.84,69.86,69.8,69.84,17600.0,51.3457,51.3604,51.3163,51.3457,17600.0
2014-01-08 12:50:00,69.84,69.89,69.84,69.86,22000.0,51.3457,51.3824,51.3457,51.3604,22000.0
2014-01-08 12:55:00,69.84,69.84,69.76,69.78,50100.0,51.3457,51.3457,51.2868,51.3016,50100.0
2014-01-08 13:00:00,69.78,69.85,69.78,69.84,32400.0,51.3016,51.353,51.3016,51.3457,32400.0
2014-01-08 13:05:00,69.84,69.93,69.83,69.93,18200.0,51.3457,51.4118,51.3383,51.4118,18200.0
2014-01-08 13:10:00,69.92,69.92,69.84,69.88,55600.0,51.4045,51.4045,51.3457,51.3751,55600.0
2014-01-08 13:15:00,69.89,69.89,69.74,69.74,36000.0,51.3824,51.3824,51.2721,51.2721,36000.0
2014-01-08 13:20:00,69.75,69.76,69.6,69.61,68100.0,51.2795,51.2868,51.1692,51.1766,68100.0
2014-01-08 13:25:00,69.61,69.63,69.53,69.63,69900.0,51.1766,51.1913,51.1178,51.1913,69900.0
2014-01-08 13:30:00,69.64,69.68,69.63,69.67,57000.0,51.1986,51.228,51.1913,51.2207,57000.0
2014-01-08 13:35:00,69.67,69.68,69.62,69.63,64700.0,51.2207,51.228,51.1839,51.1913,64700.0
2014-01-08 13:40:00,69.63,69.64,69.56,69.61,69400.0,51.1913,51.1986,51.1398,51.1766,69400.0
2014-01-08 13:45:00,69.61,69.73,69.61,69.72,28400.0,51.1766,51.2648,51.1766,51.2574,28400.0
2014-01-08 13:50:00,69.73,69.75,69.7,69.7,36500.0,51.2648,51.2795,51.2427,51.2427,36500.0
2014-01-08 13:55:00,69.7,69.72,69.68,69.71,56900.0,51.2427,51.2574,51.228,51.2501,56900.0
2014-01-08 14:00:00,69.71,69.78,69.63,69.76,66000.0,51.2501,51.3016,51.1913,51.2868,66000.0
2014-01-08 14:05:00,69.77,69.77,69.55,69.6,48500.0,51.2942,51.2942,51.1325,51.1692,48500.0
2014-01-08 14:10:00,69.59,69.68,69.56,69.63,38500.0,51.1619,51.228,51.1398,51.1913,38500.0
2014-01-08 14:15:00,69.64,69.7,69.51,69.66,50000.0,51.1986,51.2427,51.1031,51.2133,50000.0
2014-01-08 14:20:00,69.66,69.77,69.61,69.71,66300.0,51.2133,51.2942,51.1766,51.2501,66300.0
2014-01-08 14:25:00,69.71,69.74,69.61,69.62,54900.0,51.2501,51.2721,51.1766,51.1839,54900.0
2014-01-08 14:30:00,69.62,69.76,69.6,69.69,83300.0,51.1839,51.2868,51.1692,51.2354,83300.0
2014-01-08 14:35:00,69.7,69.75,69.63,69.66,47400.0,51.2427,51.2795,51.1913,51.2133,47400.0
2014-01-08 14:40:00,69.66,69.73,69.64,69.69,41400.0,51.2133,51.2648,51.1986,51.2354,41400.0
2014-01-08 14:45:00,69.68,69.74,69.64,69.69,44900.0,51.228,51.2721,51.1986,51.2354,44900.0
2014-01-08 14:50:00,69.7,69.8,69.7,69.72,36400.0,51.2427,51.3163,51.2427,51.2574,36400.0
2014-01-08 14:55:00,69.72,69.74,69.65,69.73,34800.0,51.2574,51.2721,51.206,51.2648,34800.0
2014-01-08 15:00:00,69.73,69.8,69.69,69.8,28200.0,51.2648,51.3163,51.2354,51.3163,28200.0
2014-01-08 15:05:00,69.8,69.82,69.68,69.75,47000.0,51.3163,51.331,51.228,51.2795,47000.0
2014-01-08 15:10:00,69.75,69.78,69.69,69.71,38200.0,51.2795,51.3016,51.2354,51.2501,38200.0
2014-01-08 15:15:00,69.71,69.75,69.63,69.67,47200.0,51.2501,51.2795,51.1913,51.2207,47200.0
2014-01-08 15:20:00,69.67,69.67,69.58,69.64,55400.0,51.2207,51.2207,51.1545,51.1986,55400.0
2014-01-08 15:25:00,69.64,69.67,69.57,69.62,58000.0,51.1986,51.2207,51.1472,51.1839,58000.0
2014-01-08 15:30:00,69.62,69.67,69.59,69.62,59500.0,51.1839,51.2207,51.1619,51.1839,59500.0
2014-01-08 15:35:00,69.63,69.67,69.6,69.63,45700.0,51.1913,51.2207,51.1692,51.1913,45700.0
2014-01-08 15:40:00,69.63,69.72,69.59,69.71,67800.0,51.1913,51.2574,51.1619,51.2501,67800.0
2014-01-08 15:45:00,69.71,69.88,69.7,69.84,133700.0,51.2501,51.3751,51.2427,51.3457,133700.0
2014-01-08 15:50:00,69.84,69.88,69.77,69.81,100400.0,51.3457,51.3751,51.2942,51.3236,100400.0
2014-01-08 15:55:00,69.81,69.86,69.76,69.76,176600.0,51.3236,51.3604,51.2868,51.2868,176600.0
2014-01-09 09:30:00,70.45,70.59,70.26,70.29,160700.0,51.7941,51.8971,51.6544,51.6765,160700.0
2014-01-09 09:35:00,70.28,70.44,70.16,70.32,80300.0,51.6691,51.7868,51.5809,51.6986,80300.0
2014-01-09 09:40:00,70.32,70.4,70.05,70.06,74700.0,51.6986,51.7574,51.5001,51.5074,74700.0
2014-01-09 09:45:00,70.05,70.22,70.02,70.2,68100.0,51.5001,51.625,51.478,51.6103,68100.0
2014-01-09 09:50:00,70.2,70.23,70.04,70.04,64100.0,51.6103,51.6324,51.4927,51.4927,64100.0
2014-01-09 09:55:00,70.06,70.16,69.99,70.09,83400.0,51.5074,51.5809,51.4559,51.5295,83400.0
2014-01-09 10:00:00,70.07,70.15,69.89,69.89,102300.0,51.5148,51.5736,51.3824,51.3824,102300.0
2014-01-09 10:05:00,69.9,69.98,69.67,69.75,86700.0,51.3898,51.4486,51.2207,51.2795,86700.0
2014-01-09 10:10:00,69.75,69.83,69.64,69.83,87500.0,51.2795,51.3383,51.1986,51.3383,87500.0
2014-01-09 10:15:00,69.83,69.83,69.64,69.65,50200.0,51.3383,51.3383,51.1986,51.206,50200.0
2014-01-09 10:20:00,69.64,69.74,69.6,69.68,55600.0,51.1986,51.2721,51.1692,51.228,55600.0
2014-01-09 10:25:00,69.67,69.71,69.6,69.66,35800.0,51.2207,51.2501,51.1692,51.2133,35800.0
2014-01-09 10:30:00,69.66,69.75,69.65,69.65,47900.0,51.2133,51.2795,51.206,51.206,47900.0
2014-01-09 10:35:00,69.66,69.75,69.62,69.66,31500.0,51.2133,51.2795,51.1839,51.2133,31500.0
2014-01-09 10:40:00,69.66,69.69,69.5,69.52,53600.0,51.2133,51.2354,51.0957,51.1104,53600.0
2014-01-09 10:45:00,69.52,69.52,69.39,69.45,49600.0,51.1104,51.1104,51.0148,51.0589,49600.0
2014-01-09 10:50:00,69.45,69.48,69.38,69.44,51100.0,51.0589,51.081,51.0075,51.0516,51100.0
2014-01-09 10:55:00,69.44,69.46,69.36,69.46,36700.0,51.0516,51.0663,50.9928,51.0663,36700.0
2014-01-09 11:00:00,69.47,69.53,69.44,69.48,52500.0,51.0736,51.1178,51.0516,51.081,52500.0
2014-01-09 11:05:00,69.48,69.49,69.38,69.4,68600.0,51.081,51.0883,51.0075,51.0222,68600.0
2014-01-09 11:10:00,69.41,69.42,69.34,69.34,48900.0,51.0295,51.0369,50.9781,50.9781,48900.0
2014-01-09 11:15:00,69.34,69.47,69.33,69.47,43500.0,50.9781,51.0736,50.9707,51.0736,43500.0
2014-01-09 11:20:00,69.46,69.56,69.44,69.56,41500.0,51.0663,51.1398,51.0516,51.1398,41500.0
2014-01-09 11:25:00,69.55,69.55,69.48,69.54,42700.0,51.1325,51.1325,51.081,51.1251,42700.0
2014-01-09 11:30:00,69.54,69.56,69.5,69.51,25900.0,51.1251,51.1398,51.0957,51.1031,25900.0
2014-01-09 11:35:00,69.5,69.64,69.5,69.63,51600.0,51.0957,51.1986,51.0957,51.1913,51600.0
2014-01-09 11:40:00,69.63,69.67,69.54,69.59,58900.0,51.1913,51.2207,51.1251,51.1619,58900.0
2014-01-09 11:45:00,69.59,69.61,69.52,69.58,64100.0,51.1619,51.1766,51.1104,51.1545,64100.0
2014-01-09 11:50:00,69.58,69.64,69.58,69.62,25400.0,51.1545,51.1986,51.1545,51.1839,25400.0
2014-01-09 11:55:00,69.61,69.7,69.57,69.7,23400.0,51.1766,51.2427,51.1472,51.2427,23400.0
2014-01-09 12:00:00,69.7,69.8,69.65,69.77,71600.0,51.2427,51.3163,51.206,51.2942,71600.0
2014-01-09 12:05:00,69.76,69.81,69.72,69.75,61500.0,51.2868,51.3236,51.2574,51.2795,61500.0
2014-01-09 12:10:00,69.74,69.82,69.73,69.76,22200.0,51.2721,51.331,51.2648,51.2868,22200.0
2014-01-09 12:15:00,69.76,69.78,69.71,69.75,55900.0,51.2868,51.3016,51.2501,51.2795,55900.0
2014-01-09 12:20:00,69.76,69.83,69.73,69.79,44900.0,51.2868,51.3383,51.2648,51.3089,44900.0
2014-01-09 12:25:00,69.8,69.95,69.8,69.92,52500.0,51.3163,51.4265,51.3163,51.4045,52500.0
2014-01-09 12:30:00,69.94,70.11,69.92,70.06,56000.0,51.4192,51.5442,51.4045,51.5074,56000.0
2014-01-09 12:35:00,70.06,70.09,70.02,70.03,29600.0,51.5074,51.5295,51.478,51.4854,29600.0
2014-01-09 12:40:00,70.01,70.02,69.95,69.96,40300.0,51.4706,51.478,51.4265,51.4339,40300.0
2014-01-09 12:45:00,69.97,69.97,69.88,69.91,30200.0,51.4412,51.4412,51.3751,51.3971,30200.0
2014-01-09 12:50:00,69.92,69.97,69.88,69.91,29100.0,51.4045,51.4412,51.3751,51.3971,29100.0
2014-01-09 12:55:00,69.91,70.01,69.91,70.01,20700.0,51.3971,51.4706,51.3971,51.4706,20700.0
2014-01-09 13:00:00,70.01,70.08,70.0,70.02,28400.0,51.4706,51.5221,51.4633,51.478,28400.0
2014-01-09 13:05:00,70.02,70.08,70.0,70.03,40100.0,51.478,51.5221,51.4633,51.4854,40100.0
2014-01-09 13:10:00,70.02,70.06,70.0,70.03,36500.0,51.478,51.5074,51.4633,51.4854,36500.0
2014-01-09 13:15:00,70.05,70.09,70.02,70.07,36600.0,51.5001,51.5295,51.478,51.5148,36600.0
2014-01-09 13:20:00,70.07,70.09,70.05,70.08,15400.0,51.5148,51.5295,51.5001,51.5221,15400.0
2014-01-09 13:25:00,70.08,70.14,70.04,70.11,30500.0,51.5221,51.5662,51.4927,51.5442,30500.0
2014-01-09 13:30:00,70.11,70.19,70.08,70.13,26200.0,51.5442,51.603,51.5221,51.5589,26200.0
2014-01-09 13:35:00,70.13,70.19,70.09,70.19,30500.0,51.5589,51.603,51.5295,51.603,30500.0
2014-01-09 13:40:00,70.2,70.25,70.17,70.21,31400.0,51.6103,51.6471,51.5883,51.6177,31400.0
2014-01-09 13:45:00,70.21,70.22,70.15,70.19,91100.0,51.6177,51.625,51.5736,51.603,91100.0
2014-01-09 13:50:00,70.19,70.27,70.19,70.24,54700.0,51.603,51.6618,51.603,51.6397,54700.0
2014-01-09 13:55:00,70.23,70.27,70.19,70.22,27000.0,51.6324,51.6618,51.603,51.625,27000.0
2014-01-09 14:00:00,70.21,70.25,70.12,70.13,52600.0,51.6177,51.6471,51.5515,51.5589,52600.0
2014-01-09 14:05:00,70.13,70.16,70.11,70.14,23200.0,51.5589,51.5809,51.5442,51.5662,23200.0
2014-01-09 14:10:00,70.14,70.2,70.14,70.17,28300.0,51.5662,51.6103,51.5662,51.5883,28300.0
2014-01-09 14:15:00,70.17,70.18,70.11,70.13,140400.0,51.5883,51.5956,51.5442,51.5589,140400.0
2014-01-09 14:20:00,70.13,70.23,70.12,70.19,37300.0,51.5589,51.6324,51.5515,51.603,37300.0
2014-01-09 14:25:00,70.19,70.21,70.12,70.19,79700.0,51.603,51.6177,51.5515,51.603,79700.0
2014-01-09 14:30:00,70.2,70.2,70.1,70.12,38900.0,51.6103,51.6103,51.5368,51.5515,38900.0
2014-01-09 14:35:00,70.12,70.12,70.04,70.04,54300.0,51.5515,51.5515,51.4927,51.4927,54300.0
2014-01-09 14:40:00,70.05,70.05,69.96,69.97,77400.0,51.5001,51.5001,51.4339,51.4412,77400.0
2014-01-09 14:45:00,69.97,70.01,69.94,69.97,67900.0,51.4412,51.4706,51.4192,51.4412,67900.0
2014-01-09 14:50:00,69.96,70.01,69.94,69.95,46300.0,51.4339,51.4706,51.4192,51.4265,46300.0
2014-01-09 14:55:00,69.95,69.99,69.91,69.95,42100.0,51.4265,51.4559,51.3971,51.4265,42100.0
2014-01-09 15:00:00,69.95,69.97,69.92,69.94,37000.0,51.4265,51.4412,51.4045,51.4192,37000.0
2014-01-09 15:05:00,69.93,69.96,69.9,69.92,50800.0,51.4118,51.4339,51.3898,51.4045,50800.0
2014-01-09 15:10:00,69.91,69.96,69.9,69.92,57200.0,51.3971,51.4339,51.3898,51.4045,57200.0
2014-01-09 15:15:00,69.93,69.96,69.9,69.94,58700.0,51.4118,51.4339,51.3898,51.4192,58700.0
2014-01-09 15:20:00,69.94,69.99,69.9,69.95,80000.0,51.4192,51.4559,51.3898,51.4265,80000.0
2014-01-09 15:25:00,69.95,69.97,69.91,69.92,51200.0,51.4265,51.4412,51.3971,51.4045,51200.0
2014-01-09 15:30:00,69.92,69.98,69.9,69.93,64400.0,51.4045,51.4486,51.3898,51.4118,64400.0
2014-01-09 15:35:00,69.93,69.95,69.88,69.93,50900.0,51.4118,51.4265,51.3751,51.4118,50900.0
2014-01-09 15:40:00,69.93,69.98,69.91,69.93,68400.0,51.4118,51.4486,51.3971,51.4118,68400.0
2014-01-09 15:45:00,69.94,69.95,69.9,69.95,75400.0,51.4192,51.4265,51.3898,51.4265,75400.0
2014-01-09 15:50:00,69.95,69.98,69.86,69.89,180800.0,51.4265,51.4486,51.3604,51.3824,180800.0
2014-01-09 15:55:00,69.9,69.95,69.9,69.92,154400.0,51.3898,51.4265,51.3898,51.4045,154400.0
2014-01-10 09:30:00,69.81,70.0,69.57,69.66,152600.0,51.3236,51.4633,51.1472,51.2133,152600.0
2014-01-10 09:35:00,69.66,69.9,69.53,69.72,63900.0,51.2133,51.3898,51.1178,51.2574,63900.0
2014-01-10 09:40:00,69.76,69.9,69.66,69.66,37400.0,51.2868,51.3898,51.2133,51.2133,37400.0
2014-01-10 09:45:00,69.65,69.75,69.52,69.54,40100.0,51.206,51.2795,51.1104,51.1251,40100.0
2014-01-10 09:50:00,69.53,69.67,69.48,69.5,48900.0,51.1178,51.2207,51.081,51.0957,48900.0
2014-01-10 09:55:00,69.49,69.58,69.41,69.42,50000.0,51.0883,51.1545,51.0295,51.0369,50000.0
2014-01-10 10:00:00,69.42,69.45,69.12,69.16,98500.0,51.0369,51.0589,50.8163,50.8457,98500.0
2014-01-10 10:05:00,69.16,69.2,69.0,69.08,121800.0,50.8457,50.8751,50.7281,50.7869,121800.0
2014-01-10 10:10:00,69.08,69.2,69.03,69.14,48800.0,50.7869,50.8751,50.7502,50.831,48800.0
2014-01-10 10:15:00,69.15,69.19,69.06,69.19,55700.0,50.8384,50.8678,50.7722,50.8678,55700.0
2014-01-10 10:20:00,69.18,69.19,69.13,69.13,38500.0,50.8604,50.8678,50.8237,50.8237,38500.0
2014-01-10 10:25:00,69.13,69.16,69.02,69.05,80900.0,50.8237,50.8457,50.7428,50.7649,80900.0
2014-01-10 10:30:00,69.06,69.09,69.02,69.02,62700.0,50.7722,50.7943,50.7428,50.7428,62700.0
2014-01-10 10:35:00,69.02,69.06,69.01,69.02,45400.0,50.7428,50.7722,50.7355,50.7428,45400.0
2014-01-10 10:40:00,69.01,69.01,68.85,68.86,161100.0,50.7355,50.7355,50.6178,50.6252,161100.0
2014-01-10 10:45:00,68.86,69.05,68.86,69.05,56900.0,50.6252,50.7649,50.6252,50.7649,56900.0
2014-01-10 10:50:00,69.04,69.1,68.98,69.04,63400.0,50.7575,50.8016,50.7134,50.7575,63400.0
2014-01-10 10:55:00,69.03,69.09,68.98,68.99,82300.0,50.7502,50.7943,50.7134,50.7208,82300.0
2014-01-10 11:00:00,69.0,69.03,68.94,69.03,77800.0,50.7281,50.7502,50.684,50.7502,77800.0
2014-01-10 11:05:00,69.02,69.03,68.98,69.01,78200.0,50.7428,50.7502,50.7134,50.7355,78200.0
2014-01-10 11:10:00,69.01,69.02,68.97,69.01,84300.0,50.7355,50.7428,50.706,50.7355,84300.0
2014-01-10 11:15:00,69.0,69.06,68.97,68.98,55800.0,50.7281,50.7722,50.706,50.7134,55800.0
2014-01-10 11:20:00,68.99,69.0,68.86,68.89,54700.0,50.7208,50.7281,50.6252,50.6472,54700.0
2014-01-10 11:25:00,68.9,68.95,68.9,68.94,185200.0,50.6546,50.6913,50.6546,50.684,185200.0
2014-01-10 11:30:00,68.92,68.97,68.87,68.91,50700.0,50.6693,50.706,50.6325,50.6619,50700.0
2014-01-10 11:35:00,68.9,68.96,68.83,68.95,53900.0,50.6546,50.6987,50.6031,50.6913,53900.0
2014-01-10 11:40:00,68.96,69.0,68.9,68.94,56300.0,50.6987,50.7281,50.6546,50.684,56300.0
2014-01-10 11:45:00,68.94,69.0,68.9,68.99,30200.0,50.684,50.7281,50.6546,50.7208,30200.0
2014-01-10 11:50:00,68.99,69.02,68.93,69.02,43400.0,50.7208,50.7428,50.6766,50.7428,43400.0
2014-01-10 11:55:00,69.01,69.02,68.95,69.0,52600.0,50.7355,50.7428,50.6913,50.7281,52600.0
2014-01-10 12:00:00,69.0,69.02,68.95,69.0,25400.0,50.7281,50.7428,50.6913,50.7281,25400.0
2014-01-10 12:05:00,69.01,69.02,68.96,69.01,31800.0,50.7355,50.7428,50.6987,50.7355,31800.0
2014-01-10 12:10:00,69.01,69.02,68.98,69.02,25900.0,50.7355,50.7428,50.7134,50.7428,25900.0
2014-01-10 12:15:00,69.02,69.02,68.97,69.0,70500.0,50.7428,50.7428,50.706,50.7281,70500.0
2014-01-10 12:20:00,68.99,69.02,68.95,69.01,130800.0,50.7208,50.7428,50.6913,50.7355,130800.0
2014-01-10 12:25:00,69.02,69.12,68.96,68.99,45900.0,50.7428,50.8163,50.6987,50.7208,45900.0
2014-01-10 12:30:00,69.0,69.0,68.93,68.95,43100.0,50.7281,50.7281,50.6766,50.6913,43100.0
2014-01-10 12:35:00,68.95,68.95,68.91,68.92,52900.0,50.6913,50.6913,50.6619,50.6693,52900.0
2014-01-10 12:40:00,68.92,69.02,68.92,69.02,71900.0,50.6693,50.7428,50.6693,50.7428,71900.0
2014-01-10 12:45:00,69.02,69.02,68.97,69.02,45700.0,50.7428,50.7428,50.706,50.7428,45700.0
2014-01-10 12:50:00,69.02,69.02,68.93,69.0,35900.0,50.7428,50.7428,50.6766,50.7281,35900.0
2014-01-10 12:55:00,69.0,69.0,68.99,69.0,12600.0,50.7281,50.7281,50.7208,50.7281,12600.0
2014-01-10 13:00:00,69.0,69.0,68.97,69.0,46400.0,50.7281,50.7281,50.706,50.7281,46400.0
2014-01-10 13:05:00,69.0,69.03,68.99,69.03,38200.0,50.7281,50.7502,50.7208,50.7502,38200.0
2014-01-10 13:10:00,69.03,69.04,69.0,69.03,80800.0,50.7502,50.7575,50.7281,50.7502,80800.0
2014-01-10 13:15:00,69.03,69.04,68.98,69.01,95700.0,50.7502,50.7575,50.7134,50.7355,95700.0
2014-01-10 13:20:00,69.02,69.04,69.01,69.02,47600.0,50.7428,50.7575,50.7355,50.7428,47600.0
2014-01-10 13:25:00,69.02,69.05,69.02,69.05,42200.0,50.7428,50.7649,50.7428,50.7649,42200.0
2014-01-10 13:30:00,69.05,69.05,69.04,69.05,68500.0,50.7649,50.7649,50.7575,50.7649,68500.0
2014-01-10 13:35:00,69.05,69.22,69.05,69.22,50300.0,50.7649,50.8898,50.7649,50.8898,50300.0
2014-01-10 13:40:00,69.23,69.29,69.19,69.22,56200.0,50.8972,50.9413,50.8678,50.8898,56200.0
2014-01-10 13:45:00,69.22,69.22,69.09,69.15,44100.0,50.8898,50.8898,50.7943,50.8384,44100.0
2014-01-10 13:50:00,69.15,69.2,69.12,69.18,104400.0,50.8384,50.8751,50.8163,50.8604,104400.0
2014-01-10 13:55:00,69.18,69.2,69.1,69.2,349500.0,50.8604,50.8751,50.8016,50.8751,349500.0
2014-01-10 14:00:00,69.2,69.34,69.19,69.32,580000.0,50.8751,50.9781,50.8678,50.9634,580000.0
2014-01-10 14:05:00,69.32,69.41,69.3,69.41,135200.0,50.9634,51.0295,50.9487,51.0295,135200.0
2014-01-10 14:10:00,69.41,69.54,69.41,69.42,125200.0,51.0295,51.1251,51.0295,51.0369,125200.0
2014-01-10 14:15:00,69.41,69.42,69.31,69.35,106000.0,51.0295,51.0369,50.956,50.9854,106000.0
2014-01-10 14:20:00,69.34,69.35,69.31,69.35,45500.0,50.9781,50.9854,50.956,50.9854,45500.0
2014-01-10 14:25:00,69.35,69.36,69.33,69.34,37700.0,50.9854,50.9928,50.9707,50.9781,37700.0
2014-01-10 14:30:00,69.34,69.38,69.34,69.38,59000.0,50.9781,51.0075,50.9781,51.0075,59000.0
2014-01-10 14:35:00,69.37,69.4,69.35,69.37,60900.0,51.0001,51.0222,50.9854,51.0001,60900.0
2014-01-10 14:40:00,69.37,69.37,69.32,69.34,57700.0,51.0001,51.0001,50.9634,50.9781,57700.0
2014-01-10 14:45:00,69.33,69.39,69.33,69.33,42000.0,50.9707,51.0148,50.9707,50.9707,42000.0
2014-01-10 14:50:00,69.34,69.36,69.3,69.34,38100.0,50.9781,50.9928,50.9487,50.9781,38100.0
2014-01-10 14:55:00,69.34,69.34,69.3,69.33,49000.0,50.9781,50.9781,50.9487,50.9707,49000.0
2014-01-10 15:00:00,69.33,69.42,69.32,69.39,75700.0,50.9707,51.0369,50.9634,51.0148,75700.0
2014-01-10 15:05:00,69.38,69.44,69.38,69.4,66300.0,51.0075,51.0516,51.0075,51.0222,66300.0
2014-01-10 15:10:00,69.4,69.51,69.39,69.48,55600.0,51.0222,51.1031,51.0148,51.081,55600.0
2014-01-10 15:15:00,69.47,69.48,69.43,69.45,70900.0,51.0736,51.081,51.0442,51.0589,70900.0
2014-01-10 15:20:00,69.45,69.45,69.43,69.44,60700.0,51.0589,51.0589,51.0442,51.0516,60700.0
2014-01-10 15:25:00,69.44,69.45,69.42,69.45,54000.0,51.0516,51.0589,51.0369,51.0589,54000.0
2014-01-10 15:30:00,69.45,69.54,69.44,69.51,59300.0,51.0589,51.1251,51.0516,51.1031,59300.0
2014-01-10 15:35:00,69.5,69.52,69.48,69.5,56900.0,51.0957,51.1104,51.081,51.0957,56900.0
2014-01-10 15:40:00,69.5,69.5,69.48,69.48,80500.0,51.0957,51.0957,51.081,51.081,80500.0
2014-01-10 15:45:00,69.48,69.49,69.38,69.39,143400.0,51.081,51.0883,51.0075,51.0148,143400.0
2014-01-10 15:50:00,69.4,69.46,69.39,69.46,202700.0,51.0222,51.0663,51.0148,51.0663,202700.0
2014-01-10 15:55:00,69.46,69.5,69.43,69.5,187000.0,51.0663,51.0957,51.0442,51.0957,187000.0
2014-01-13 09:30:00,69.33,69.51,69.14,69.51,132100.0,50.9707,51.1031,50.831,51.1031,132100.0
2014-01-13 09:35:00,69.5,69.68,69.5,69.6,32700.0,51.0957,51.228,51.0957,51.1692,32700.0
2014-01-13 09:40:00,69.62,69.63,69.38,69.45,31700.0,51.1839,51.1913,51.0075,51.0589,31700.0
2014-01-13 09:45:00,69.46,69.49,69.38,69.4,30900.0,51.0663,51.0883,51.0075,51.0222,30900.0
2014-01-13 09:50:00,69.4,69.45,69.33,69.35,21500.0,51.0222,51.0589,50.9707,50.9854,21500.0
2014-01-13 09:55:00,69.36,69.44,69.32,69.36,27600.0,50.9928,51.0516,50.9634,50.9928,27600.0
2014-01-13 10:00:00,69.35,69.45,69.33,69.37,42500.0,50.9854,51.0589,50.9707,51.0001,42500.0
2014-01-13 10:05:00,69.4,69.46,69.38,69.4,27700.0,51.0222,51.0663,51.0075,51.0222,27700.0
2014-01-13 10:10:00,69.4,69.43,69.34,69.35,26100.0,51.0222,51.0442,50.9781,50.9854,26100.0
2014-01-13 10:15:00,69.35,69.39,69.33,69.34,23000.0,50.9854,51.0148,50.9707,50.9781,23000.0
2014-01-13 10:20:00,69.34,69.37,69.26,69.27,53300.0,50.9781,51.0001,50.9193,50.9266,53300.0
2014-01-13 10:25:00,69.26,69.41,69.26,69.38,23400.0,50.9193,51.0295,50.9193,51.0075,23400.0
2014-01-13 10:30:00,69.36,69.39,69.34,69.35,36800.0,50.9928,51.0148,50.9781,50.9854,36800.0
2014-01-13 10:35:00,69.33,69.45,69.33,69.38,46700.0,50.9707,51.0589,50.9707,51.0075,46700.0
2014-01-13 10:40:00,69.38,69.38,69.32,69.36,39200.0,51.0075,51.0075,50.9634,50.9928,39200.0
2014-01-13 10:45:00,69.36,69.36,69.29,69.31,31000.0,50.9928,50.9928,50.9413,50.956,31000.0
2014-01-13 10:50:00,69.32,69.38,69.31,69.34,31100.0,50.9634,51.0075,50.956,50.9781,31100.0
2014-01-13 10:55:00,69.33,69.41,69.32,69.4,22500.0,50.9707,51.0295,50.9634,51.0222,22500.0
2014-01-13 11:00:00,69.4,69.4,69.3,69.31,32700.0,51.0222,51.0222,50.9487,50.956,32700.0
2014-01-13 11:05:00,69.32,69.34,69.25,69.26,33800.0,50.9634,50.9781,50.9119,50.9193,33800.0
2014-01-13 11:10:00,69.26,69.31,69.25,69.25,26800.0,50.9193,50.956,50.9119,50.9119,26800.0
2014-01-13 11:15:00,69.26,69.28,69.22,69.25,37200.0,50.9193,50.934,50.8898,50.9119,37200.0
2014-01-13 11:20:00,69.25,69.25,69.18,69.21,26000.0,50.9119,50.9119,50.8604,50.8825,26000.0
2014-01-13 11:25:00,69.21,69.24,69.16,69.2,40800.0,50.8825,50.9046,50.8457,50.8751,40800.0
2014-01-13 11:30:00,69.2,69.22,69.17,69.2,10000.0,50.8751,50.8898,50.8531,50.8751,10000.0
2014-01-13 11:35:00,69.19,69.24,69.19,69.23,62600.0,50.8678,50.9046,50.8678,50.8972,62600.0
2014-01-13 11:40:00,69.23,69.25,69.22,69.23,11900.0,50.8972,50.9119,50.8898,50.8972,11900.0
2014-01-13 11:45:00,69.23,69.29,69.22,69.26,59800.0,50.8972,50.9413,50.8898,50.9193,59800.0
2014-01-13 11:50:00,69.26,69.26,69.18,69.19,18300.0,50.9193,50.9193,50.8604,50.8678,18300.0
2014-01-13 11:55:00,69.2,69.21,69.17,69.19,20400.0,50.8751,50.8825,50.8531,50.8678,20400.0
2014-01-13 12:00:00,69.19,69.19,69.11,69.13,23700.0,50.8678,50.8678,50.809,50.8237,23700.0
2014-01-13 12:05:00,69.14,69.18,69.13,69.17,16200.0,50.831,50.8604,50.8237,50.8531,16200.0
2014-01-13 12:10:00,69.17,69.17,69.07,69.11,18200.0,50.8531,50.8531,50.7796,50.809,18200.0
2014-01-13 12:15:00,69.12,69.18,69.11,69.11,17200.0,50.8163,50.8604,50.809,50.809,17200.0
2014-01-13 12:20:00,69.13,69.15,69.08,69.08,14600.0,50.8237,50.8384,50.7869,50.7869,14600.0
2014-01-13 12:25:00,69.07,69.07,68.95,68.99,38100.0,50.7796,50.7796,50.6913,50.7208,38100.0
2014-01-13 12:30:00,68.98,68.98,68.92,68.97,23700.0,50.7134,50.7134,50.6693,50.706,23700.0
2014-01-13 12:35:00,68.98,68.99,68.9,68.96,23300.0,50.7134,50.7208,50.6546,50.6987,23300.0
2014-01-13 12:40:00,68.96,68.99,68.96,68.96,11000.0,50.6987,50.7208,50.6987,50.6987,11000.0
2014-01-13 12:45:00,68.97,69.02,68.93,68.94,45100.0,50.706,50.7428,50.6766,50.684,45100.0
2014-01-13 12:50:00,68.95,69.0,68.93,68.96,25700.0,50.6913,50.7281,50.6766,50.6987,25700.0
2014-01-13 12:55:00,68.97,68.98,68.93,68.93,40600.0,50.706,50.7134,50.6766,50.6766,40600.0
2014-01-13 13:00:00,68.92,68.92,68.85,68.91,33800.0,50.6693,50.6693,50.6178,50.6619,33800.0
2014-01-13 13:05:00,68.92,69.0,68.91,68.95,19800.0,50.6693,50.7281,50.6619,50.6913,19800.0
2014-01-13 13:10:00,68.95,69.0,68.87,68.89,25100.0,50.6913,50.7281,50.6325,50.6472,25100.0
2014-01-13 13:15:00,68.89,68.89,68.75,68.81,52900.0,50.6472,50.6472,50.5443,50.5884,52900.0
2014-01-13 13:20:00,68.8,68.85,68.73,68.82,71800.0,50.5811,50.6178,50.5296,50.5958,71800.0
2014-01-13 13:25:00,68.81,68.85,68.76,68.82,16000.0,50.5884,50.6178,50.5517,50.5958,16000.0
2014-01-13 13:30:00,68.82,68.84,68.74,68.78,28900.0,50.5958,50.6105,50.537,50.5664,28900.0
2014-01-13 13:35:00,68.78,68.84,68.77,68.77,25300.0,50.5664,50.6105,50.559,50.559,25300.0
2014-01-13 13:40:00,68.77,68.81,68.73,68.8,25000.0,50.559,50.5884,50.5296,50.5811,25000.0
2014-01-13 13:45:00,68.8,68.8,68.63,68.74,53700.0,50.5811,50.5811,50.4561,50.537,53700.0
2014-01-13 13:50:00,68.74,68.77,68.71,68.75,30000.0,50.537,50.559,50.5149,50.5443,30000.0
2014-01-13 13:55:00,68.75,68.79,68.72,68.79,19700.0,50.5443,50.5737,50.5223,50.5737,19700.0
2014-01-13 14:00:00,68.79,68.85,68.75,68.78,58000.0,50.5737,50.6178,50.5443,50.5664,58000.0
2014-01-13 14:05:00,68.77,68.87,68.75,68.86,28200.0,50.559,50.6325,50.5443,50.6252,28200.0
2014-01-13 14:10:00,68.86,68.89,68.8,68.86,31400.0,50.6252,50.6472,50.5811,50.6252,31400.0
2014-01-13 14:15:00,68.86,68.88,68.77,68.81,32400.0,50.6252,50.6399,50.559,50.5884,32400.0
2014-01-13 14:20:00,68.81,68.86,68.71,68.75,26000.0,50.5884,50.6252,50.5149,50.5443,26000.0
2014-01-13 14:25:00,68.76,68.81,68.76,68.79,26900.0,50.5517,50.5884,50.5517,50.5737,26900.0
2014-01-13 14:30:00,68.78,68.85,68.77,68.77,31000.0,50.5664,50.6178,50.559,50.559,31000.0
2014-01-13 14:35:00,68.79,68.87,68.77,68.81,34900.0,50.5737,50.6325,50.559,50.5884,34900.0
2014-01-13 14:40:00,68.81,68.84,68.8,68.82,20300.0,50.5884,50.6105,50.5811,50.5958,20300.0
2014-01-13 14:45:00,68.82,68.84,68.75,68.78,34700.0,50.5958,50.6105,50.5443,50.5664,34700.0
2014-01-13 14:50:00,68.77,68.8,68.7,68.8,37800.0,50.559,50.5811,50.5075,50.5811,37800.0
2014-01-13 14:55:00,68.79,68.79,68.68,68.71,25900.0,50.5737,50.5737,50.4928,50.5149,25900.0
2014-01-13 15:00:00,68.71,68.71,68.57,68.63,58300.0,50.5149,50.5149,50.412,50.4561,58300.0
2014-01-13 15:05:00,68.62,68.66,68.57,68.63,55000.0,50.4487,50.4781,50.412,50.4561,55000.0
2014-01-13 15:10:00,68.62,68.68,68.59,68.65,55200.0,50.4487,50.4928,50.4267,50.4708,55200.0
2014-01-13 15:15:00,68.66,68.68,68.59,68.61,43600.0,50.4781,50.4928,50.4267,50.4414,43600.0
2014-01-13 15:20:00,68.61,68.64,68.56,68.56,48700.0,50.4414,50.4634,50.4046,50.4046,48700.0
2014-01-13 15:25:00,68.56,68.64,68.55,68.61,40000.0,50.4046,50.4634,50.3973,50.4414,40000.0
2014-01-13 15:30:00,68.61,68.63,68.53,68.53,47000.0,50.4414,50.4561,50.3826,50.3826,47000.0
2014-01-13 15:35:00,68.53,68.55,68.48,68.54,73700.0,50.3826,50.3973,50.3458,50.3899,73700.0
2014-01-13 15:40:00,68.55,68.55,68.43,68.5,73300.0,50.3973,50.3973,50.309,50.3605,73300.0
2014-01-13 15:45:00,68.49,68.59,68.45,68.52,111000.0,50.3532,50.4267,50.3238,50.3752,111000.0
2014-01-13 15:50:00,68.52,68.6,68.51,68.54,90400.0,50.3752,50.434,50.3679,50.3899,90400.0
2014-01-13 15:55:00,68.54,68.57,68.51,68.54,181200.0,50.3899,50.412,50.3679,50.3899,181200.0
2014-01-14 09:30:00,68.62,68.84,68.35,68.35,93500.0,50.4487,50.6105,50.2502,50.2502,93500.0
2014-01-14 09:35:00,68.35,68.64,68.31,68.4,38200.0,50.2502,50.4634,50.2208,50.287,38200.0
2014-01-14 09:40:00,68.38,68.58,68.32,68.58,24800.0,50.2723,50.4193,50.2282,50.4193,24800.0
2014-01-14 09:45:00,68.56,68.56,68.32,68.47,41700.0,50.4046,50.4046,50.2282,50.3385,41700.0
2014-01-14 09:50:00,68.47,68.54,68.38,68.4,52500.0,50.3385,50.3899,50.2723,50.287,52500.0
2014-01-14 09:55:00,68.39,68.41,68.25,68.29,124600.0,50.2796,50.2943,50.1767,50.2061,124600.0
2014-01-14 10:00:00,68.3,68.42,68.3,68.36,33300.0,50.2135,50.3017,50.2135,50.2576,33300.0
2014-01-14 10:05:00,68.37,68.4,68.34,68.36,85400.0,50.2649,50.287,50.2429,50.2576,85400.0
2014-01-14 10:10:00,68.36,68.4,68.3,68.37,60400.0,50.2576,50.287,50.2135,50.2649,60400.0
2014-01-14 10:15:00,68.36,68.4,68.35,68.37,35400.0,50.2576,50.287,50.2502,50.2649,35400.0
2014-01-14 10:20:00,68.38,68.4,68.31,68.33,34500.0,50.2723,50.287,50.2208,50.2355,34500.0
2014-01-14 10:25:00,68.32,68.39,68.31,68.35,15000.0,50.2282,50.2796,50.2208,50.2502,15000.0
2014-01-14 10:30:00,68.35,68.4,68.35,68.4,41100.0,50.2502,50.287,50.2502,50.287,41100.0
2014-01-14 10:35:00,68.39,68.39,68.34,68.36,20400.0,50.2796,50.2796,50.2429,50.2576,20400.0
2014-01-14 10:40:00,68.37,68.42,68.37,68.38,80800.0,50.2649,50.3017,50.2649,50.2723,80800.0
2014-01-14 10:45:00,68.38,68.41,68.34,68.35,24200.0,50.2723,50.2943,50.2429,50.2502,24200.0
2014-01-14 10:50:00,68.35,68.38,68.28,68.37,49600.0,50.2502,50.2723,50.1988,50.2649,49600.0
2014-01-14 10:55:00,68.36,68.42,68.36,68.4,45100.0,50.2576,50.3017,50.2576,50.287,45100.0
2014-01-14 11:00:00,68.4,68.46,68.38,68.45,152600.0,50.287,50.3311,50.2723,50.3238,152600.0
2014-01-14 11:05:00,68.45,68.45,68.38,68.39,47200.0,50.3238,50.3238,50.2723,50.2796,47200.0
2014-01-14 11:10:00,68.4,68.46,68.39,68.43,103500.0,50.287,50.3311,50.2796,50.309,103500.0
2014-01-14 11:15:00,68.41,68.5,68.41,68.5,68800.0,50.2943,50.3605,50.2943,50.3605,68800.0
2014-01-14 11:20:00,68.5,68.52,68.47,68.48,87300.0,50.3605,50.3752,50.3385,50.3458,87300.0
2014-01-14 11:25:00,68.48,68.48,68.41,68.45,52800.0,50.3458,50.3458,50.2943,50.3238,52800.0
2014-01-14 11:30:00,68.45,68.45,68.39,68.4,43600.0,50.3238,50.3238,50.2796,50.287,43600.0
2014-01-14 11:35:00,68.4,68.41,68.36,68.4,45800.0,50.287,50.2943,50.2576,50.287,45800.0
2014-01-14 11:40:00,68.4,68.41,68.38,68.38,38600.0,50.287,50.2943,50.2723,50.2723,38600.0
2014-01-14 11:45:00,68.38,68.42,68.36,68.41,42600.0,50.2723,50.3017,50.2576,50.2943,42600.0
2014-01-14 11:50:00,68.41,68.45,68.4,68.44,87800.0,50.2943,50.3238,50.287,50.3164,87800.0
2014-01-14 11:55:00,68.44,68.47,68.41,68.44,39900.0,50.3164,50.3385,50.2943,50.3164,39900.0
2014-01-14 12:00:00,68.44,68.48,68.42,68.44,89600.0,50.3164,50.3458,50.3017,50.3164,89600.0
2014-01-14 12:05:00,68.44,68.47,68.4,68.42,54500.0,50.3164,50.3385,50.287,50.3017,54500.0
2014-01-14 12:10:00,68.42,68.45,68.4,68.42,31500.0,50.3017,50.3238,50.287,50.3017,31500.0
2014-01-14 12:15:00,68.42,68.43,68.36,68.41,77300.0,50.3017,50.309,50.2576,50.2943,77300.0
2014-01-14 12:20:00,68.4,68.48,68.4,68.41,66800.0,50.287,50.3458,50.287,50.2943,66800.0
2014-01-14 12:25:00,68.41,68.5,68.4,68.48,818400.0,50.2943,50.3605,50.287,50.3458,818400.0
2014-01-14 12:30:00,68.48,68.49,68.42,68.44,43000.0,50.3458,50.3532,50.3017,50.3164,43000.0
2014-01-14 12:35:00,68.43,68.47,68.4,68.45,65200.0,50.309,50.3385,50.287,50.3238,65200.0
2014-01-14 12:40:00,68.45,68.49,68.44,68.47,22700.0,50.3238,50.3532,50.3164,50.3385,22700.0
2014-01-14 12:45:00,68.47,68.48,68.45,68.45,28000.0,50.3385,50.3458,50.3238,50.3238,28000.0
2014-01-14 12:50:00,68.46,68.49,68.45,68.48,26300.0,50.3311,50.3532,50.3238,50.3458,26300.0
2014-01-14 12:55:00,68.49,68.49,68.44,68.46,32700.0,50.3532,50.3532,50.3164,50.3311,32700.0
2014-01-14 13:00:00,68.47,68.48,68.45,68.45,26800.0,50.3385,50.3458,50.3238,50.3238,26800.0
2014-01-14 13:05:00,68.45,68.45,68.4,68.42,32400.0,50.3238,50.3238,50.287,50.3017,32400.0
2014-01-14 13:10:00,68.42,68.45,68.42,68.43,52200.0,50.3017,50.3238,50.3017,50.309,52200.0
2014-01-14 13:15:00,68.43,68.46,68.4,68.43,23300.0,50.309,50.3311,50.287,50.309,23300.0
2014-01-14 13:20:00,68.43,68.45,68.4,68.42,26600.0,50.309,50.3238,50.287,50.3017,26600.0
2014-01-14 13:25:00,68.41,68.45,68.38,68.44,17800.0,50.2943,50.3238,50.2723,50.3164,17800.0
2014-01-14 13:30:00,68.44,68.45,68.44,68.45,32000.0,50.3164,50.3238,50.3164,50.3238,32000.0
2014-01-14 13:35:00,68.45,68.46,68.41,68.44,43500.0,50.3238,50.3311,50.2943,50.3164,43500.0
2014-01-14 13:40:00,68.45,68.46,68.4,68.4,33700.0,50.3238,50.3311,50.287,50.287,33700.0
2014-01-14 13:45:00,68.41,68.41,68.23,68.26,85900.0,50.2943,50.2943,50.162,50.1841,85900.0
2014-01-14 13:50:00,68.27,68.28,68.2,68.2,69800.0,50.1914,50.1988,50.14,50.14,69800.0
2014-01-14 13:55:00,68.2,68.21,68.14,68.16,66300.0,50.14,50.1473,50.0958,50.1105,66300.0
2014-01-14 14:00:00,68.16,68.25,68.16,68.2,49600.0,50.1105,50.1767,50.1105,50.14,49600.0
2014-01-14 14:05:00,68.2,68.3,68.18,68.28,65100.0,50.14,50.2135,50.1252,50.1988,65100.0
2014-01-14 14:10:00,68.28,68.33,68.25,68.29,41500.0,50.1988,50.2355,50.1767,50.2061,41500.0
2014-01-14 14:15:00,68.29,68.3,68.26,68.27,28300.0,50.2061,50.2135,50.1841,50.1914,28300.0
2014-01-14 14:20:00,68.27,68.35,68.26,68.35,37200.0,50.1914,50.2502,50.1841,50.2502,37200.0
2014-01-14 14:25:00,68.34,68.39,68.33,68.39,44000.0,50.2429,50.2796,50.2355,50.2796,44000.0
2014-01-14 14:30:00,68.39,68.4,68.34,68.36,39000.0,50.2796,50.287,50.2429,50.2576,39000.0
2014-01-14 14:35:00,68.36,68.36,68.31,68.32,42800.0,50.2576,50.2576,50.2208,50.2282,42800.0
2014-01-14 14:40:00,68.33,68.34,68.3,68.34,23000.0,50.2355,50.2429,50.2135,50.2429,23000.0
2014-01-14 14:45:00,68.34,68.37,68.34,68.37,38200.0,50.2429,50.2649,50.2429,50.2649,38200.0
2014-01-14 14:50:00,68.37,68.43,68.34,68.37,43100.0,50.2649,50.309,50.2429,50.2649,43100.0
2014-01-14 14:55:00,68.38,68.41,68.37,68.38,56000.0,50.2723,50.2943,50.2649,50.2723,56000.0
2014-01-14 15:00:00,68.39,68.4,68.35,68.36,36400.0,50.2796,50.287,50.2502,50.2576,36400.0
2014-01-14 15:05:00,68.36,68.42,68.35,68.41,85800.0,50.2576,50.3017,50.2502,50.2943,85800.0
2014-01-14 15:10:00,68.41,68.43,68.38,68.4,32200.0,50.2943,50.309,50.2723,50.287,32200.0
2014-01-14 15:15:00,68.39,68.45,68.39,68.45,65900.0,50.2796,50.3238,50.2796,50.3238,65900.0
2014-01-14 15:20:00,68.44,68.45,68.43,68.45,80800.0,50.3164,50.3238,50.309,50.3238,80800.0
2014-01-14 15:25:00,68.45,68.48,68.43,68.45,83700.0,50.3238,50.3458,50.309,50.3238,83700.0
2014-01-14 15:30:00,68.45,68.45,68.43,68.45,82900.0,50.3238,50.3238,50.309,50.3238,82900.0
2014-01-14 15:35:00,68.45,68.45,68.43,68.44,84400.0,50.3238,50.3238,50.309,50.3164,84400.0
2014-01-14 15:40:00,68.45,68.45,68.41,68.41,75400.0,50.3238,50.3238,50.2943,50.2943,75400.0
2014-01-14 15:45:00,68.41,68.41,68.34,68.36,113600.0,50.2943,50.2943,50.2429,50.2576,113600.0
2014-01-14 15:50:00,68.36,68.42,68.35,68.42,105500.0,50.2576,50.3017,50.2502,50.3017,105500.0
2014-01-14 15:55:00,68.41,68.49,68.4,68.48,140000.0,50.2943,50.3532,50.287,50.3458,140000.0
2014-01-15 09:30:00,68.96,69.0,68.48,68.56,175000.0,50.6987,50.7281,50.3458,50.4046,175000.0
2014-01-15 09:35:00,68.56,68.56,68.25,68.29,117700.0,50.4046,50.4046,50.1767,50.2061,117700.0
2014-01-15 09:40:00,68.3,68.34,68.23,68.3,113100.0,50.2135,50.2429,50.162,50.2135,113100.0
2014-01-15 09:45:00,68.3,68.34,67.88,67.95,237500.0,50.2135,50.2429,49.9047,49.9562,237500.0
2014-01-15 09:50:00,67.95,68.21,67.94,68.12,82200.0,49.9562,50.1473,49.9488,50.0811,82200.0
2014-01-15 09:55:00,68.13,68.15,68.0,68.13,115200.0,50.0885,50.1032,49.9929,50.0885,115200.0
2014-01-15 10:00:00,68.13,68.39,68.13,68.31,114500.0,50.0885,50.2796,50.0885,50.2208,114500.0
2014-01-15 10:05:00,68.31,68.4,68.28,68.34,86900.0,50.2208,50.287,50.1988,50.2429,86900.0
2014-01-15 10:10:00,68.34,68.35,68.27,68.29,83900.0,50.2429,50.2502,50.1914,50.2061,83900.0
2014-01-15 10:15:00,68.3,68.36,68.25,68.36,147000.0,50.2135,50.2576,50.1767,50.2576,147000.0
2014-01-15 10:20:00,68.36,68.42,68.31,68.4,75900.0,50.2576,50.3017,50.2208,50.287,75900.0
2014-01-15 10:25:00,68.4,68.42,68.35,68.39,58000.0,50.287,50.3017,50.2502,50.2796,58000.0
2014-01-15 10:30:00,68.39,68.46,68.38,68.39,55200.0,50.2796,50.3311,50.2723,50.2796,55200.0
2014-01-15 10:35:00,68.39,68.4,68.3,68.3,54000.0,50.2796,50.287,50.2135,50.2135,54000.0
2014-01-15 10:40:00,68.3,68.33,68.25,68.26,67200.0,50.2135,50.2355,50.1767,50.1841,67200.0
2014-01-15 10:45:00,68.27,68.34,68.21,68.3,45600.0,50.1914,50.2429,50.1473,50.2135,45600.0
2014-01-15 10:50:00,68.3,68.32,68.22,68.31,49500.0,50.2135,50.2282,50.1547,50.2208,49500.0
2014-01-15 10:55:00,68.32,68.36,68.25,68.32,76900.0,50.2282,50.2576,50.1767,50.2282,76900.0
2014-01-15 11:00:00,68.31,68.39,68.28,68.39,57800.0,50.2208,50.2796,50.1988,50.2796,57800.0
2014-01-15 11:05:00,68.39,68.4,68.33,68.37,69400.0,50.2796,50.287,50.2355,50.2649,69400.0
2014-01-15 11:10:00,68.38,68.41,68.34,68.4,59700.0,50.2723,50.2943,50.2429,50.287,59700.0
2014-01-15 11:15:00,68.42,68.45,68.39,68.39,54500.0,50.3017,50.3238,50.2796,50.2796,54500.0
2014-01-15 11:20:00,68.39,68.41,68.24,68.24,81400.0,50.2796,50.2943,50.1694,50.1694,81400.0
2014-01-15 11:25:00,68.25,68.25,68.14,68.2,67300.0,50.1767,50.1767,50.0958,50.14,67300.0
2014-01-15 11:30:00,68.2,68.22,68.14,68.17,43500.0,50.14,50.1547,50.0958,50.1179,43500.0
2014-01-15 11:35:00,68.18,68.24,68.15,68.2,45400.0,50.1252,50.1694,50.1032,50.14,45400.0
2014-01-15 11:40:00,68.21,68.23,68.16,68.2,36000.0,50.1473,50.162,50.1105,50.14,36000.0
2014-01-15 11:45:00,68.2,68.23,68.16,68.2,60000.0,50.14,50.162,50.1105,50.14,60000.0
2014-01-15 11:50:00,68.2,68.21,68.11,68.14,31700.0,50.14,50.1473,50.0738,50.0958,31700.0
2014-01-15 11:55:00,68.14,68.18,68.1,68.15,45900.0,50.0958,50.1252,50.0664,50.1032,45900.0
2014-01-15 12:00:00,68.16,68.19,68.12,68.17,42100.0,50.1105,50.1326,50.0811,50.1179,42100.0
2014-01-15 12:05:00,68.17,68.17,68.11,68.14,33800.0,50.1179,50.1179,50.0738,50.0958,33800.0
2014-01-15 12:10:00,68.15,68.16,68.1,68.1,38600.0,50.1032,50.1105,50.0664,50.0664,38600.0
2014-01-15 12:15:00,68.1,68.18,68.06,68.14,53400.0,50.0664,50.1252,50.037,50.0958,53400.0
2014-01-15 12:20:00,68.14,68.21,68.11,68.16,36100.0,50.0958,50.1473,50.0738,50.1105,36100.0
2014-01-15 12:25:00,68.14,68.2,68.13,68.17,20400.0,50.0958,50.14,50.0885,50.1179,20400.0
2014-01-15 12:30:00,68.18,68.2,68.15,68.19,33800.0,50.1252,50.14,50.1032,50.1326,33800.0
2014-01-15 12:35:00,68.19,68.23,68.13,68.14,30500.0,50.1326,50.162,50.0885,50.0958,30500.0
2014-01-15 12:40:00,68.14,68.14,68.07,68.09,30000.0,50.0958,50.0958,50.0444,50.0591,30000.0
2014-01-15 12:45:00,68.1,68.2,68.09,68.2,36900.0,50.0664,50.14,50.0591,50.14,36900.0
2014-01-15 12:50:00,68.19,68.23,68.18,68.18,23200.0,50.1326,50.162,50.1252,50.1252,23200.0
2014-01-15 12:55:00,68.18,68.26,68.17,68.26,20900.0,50.1252,50.1841,50.1179,50.1841,20900.0
2014-01-15 13:00:00,68.25,68.26,68.21,68.26,23500.0,50.1767,50.1841,50.1473,50.1841,23500.0
2014-01-15 13:05:00,68.26,68.31,68.23,68.25,37100.0,50.1841,50.2208,50.162,50.1767,37100.0
2014-01-15 13:10:00,68.25,68.31,68.23,68.31,25800.0,50.1767,50.2208,50.162,50.2208,25800.0
2014-01-15 13:15:00,68.31,68.32,68.27,68.3,40200.0,50.2208,50.2282,50.1914,50.2135,40200.0
2014-01-15 13:20:00,68.29,68.32,68.25,68.25,28500.0,50.2061,50.2282,50.1767,50.1767,28500.0
2014-01-15 13:25:00,68.26,68.3,68.23,68.3,52900.0,50.1841,50.2135,50.162,50.2135,52900.0
2014-01-15 13:30:00,68.3,68.3,68.23,68.26,47100.0,50.2135,50.2135,50.162,50.1841,47100.0
2014-01-15 13:35:00,68.25,68.26,68.21,68.21,35300.0,50.1767,50.1841,50.1473,50.1473,35300.0
2014-01-15 13:40:00,68.22,68.25,68.17,68.19,82300.0,50.1547,50.1767,50.1179,50.1326,82300.0
2014-01-15 13:45:00,68.19,68.21,68.15,68.19,43400.0,50.1326,50.1473,50.1032,50.1326,43400.0
2014-01-15 13:50:00,68.19,68.21,68.16,68.2,33200.0,50.1326,50.1473,50.1105,50.14,33200.0
2014-01-15 13:55:00,68.19,68.21,68.15,68.19,18400.0,50.1326,50.1473,50.1032,50.1326,18400.0
2014-01-15 14:00:00,68.19,68.22,68.14,68.2,39200.0,50.1326,50.1547,50.0958,50.14,39200.0
2014-01-15 14:05:00,68.21,68.23,68.17,68.23,41800.0,50.1473,50.162,50.1179,50.162,41800.0
2014-01-15 14:10:00,68.23,68.25,68.18,68.23,25600.0,50.162,50.1767,50.1252,50.162,25600.0
2014-01-15 14:15:00,68.24,68.29,68.22,68.28,32000.0,50.1694,50.2061,50.1547,50.1988,32000.0
2014-01-15 14:20:00,68.29,68.31,68.28,68.29,35100.0,50.2061,50.2208,50.1988,50.2061,35100.0
2014-01-15 14:25:00,68.29,68.3,68.26,68.29,31700.0,50.2061,50.2135,50.1841,50.2061,31700.0
2014-01-15 14:30:00,68.29,68.3,68.25,68.28,30300.0,50.2061,50.2135,50.1767,50.1988,30300.0
2014-01-15 14:35:00,68.27,68.28,68.22,68.25,38500.0,50.1914,50.1988,50.1547,50.1767,38500.0
2014-01-15 14:40:00,68.24,68.26,68.2,68.26,35300.0,50.1694,50.1841,50.14,50.1841,35300.0
2014-01-15 14:45:00,68.26,68.27,68.2,68.21,63200.0,50.1841,50.1914,50.14,50.1473,63200.0
2014-01-15 14:50:00,68.22,68.22,68.06,68.19,78300.0,50.1547,50.1547,50.037,50.1326,78300.0
2014-01-15 14:55:00,68.2,68.26,68.18,68.21,39200.0,50.14,50.1841,50.1252,50.1473,39200.0
2014-01-15 15:00:00,68.22,68.28,68.22,68.28,58800.0,50.1547,50.1988,50.1547,50.1988,58800.0
2014-01-15 15:05:00,68.28,68.28,68.22,68.23,43300.0,50.1988,50.1988,50.1547,50.162,43300.0
2014-01-15 15:10:00,68.23,68.25,68.18,68.2,304500.0,50.162,50.1767,50.1252,50.14,304500.0
2014-01-15 15:15:00,68.2,68.22,68.15,68.15,46100.0,50.14,50.1547,50.1032,50.1032,46100.0
2014-01-15 15:20:00,68.15,68.21,68.12,68.21,52300.0,50.1032,50.1473,50.0811,50.1473,52300.0
2014-01-15 15:25:00,68.21,68.22,68.17,68.21,58100.0,50.1473,50.1547,50.1179,50.1473,58100.0
2014-01-15 15:30:00,68.21,68.23,68.15,68.23,95400.0,50.1473,50.162,50.1032,50.162,95400.0
2014-01-15 15:35:00,68.22,68.31,68.22,68.31,47300.0,50.1547,50.2208,50.1547,50.2208,47300.0
2014-01-15 15:40:00,68.32,68.37,68.28,68.37,89500.0,50.2282,50.2649,50.1988,50.2649,89500.0
2014-01-15 15:45:00,68.36,68.41,68.31,68.33,182700.0,50.2576,50.2943,50.2208,50.2355,182700.0
2014-01-15 15:50:00,68.32,68.37,68.31,68.34,125100.0,50.2282,50.2649,50.2208,50.2429,125100.0
2014-01-15 15:55:00,68.34,68.35,68.27,68.29,215300.0,50.2429,50.2502,50.1914,50.2061,215300.0
2014-01-16 09:30:00,68.19,68.28,68.1,68.14,89600.0,50.1326,50.1988,50.0664,50.0958,89600.0
2014-01-16 09:35:00,68.16,68.2,67.98,68.04,85100.0,50.1105,50.14,49.9782,50.0223,85100.0
2014-01-16 09:40:00,68.02,68.02,67.76,67.95,122000.0,50.0076,50.0076,49.8165,49.9562,122000.0
2014-01-16 09:45:00,67.95,67.97,67.9,67.96,33700.0,49.9562,49.9709,49.9194,49.9635,33700.0
2014-01-16 09:50:00,67.97,68.04,67.92,68.03,35800.0,49.9709,50.0223,49.9341,50.015,35800.0
2014-01-16 09:55:00,68.04,68.04,67.92,67.93,49600.0,50.0223,50.0223,49.9341,49.9415,49600.0
2014-01-16 10:00:00,67.93,68.07,67.92,68.03,67600.0,49.9415,50.0444,49.9341,50.015,67600.0
2014-01-16 10:05:00,68.03,68.07,67.94,67.98,148600.0,50.015,50.0444,49.9488,49.9782,148600.0
2014-01-16 10:10:00,67.97,68.0,67.91,67.98,100500.0,49.9709,49.9929,49.9267,49.9782,100500.0
2014-01-16 10:15:00,67.97,68.0,67.93,68.0,60100.0,49.9709,49.9929,49.9415,49.9929,60100.0
2014-01-16 10:20:00,67.99,68.06,67.99,68.03,72100.0,49.9856,50.037,49.9856,50.015,72100.0
2014-01-16 10:25:00,68.03,68.05,68.0,68.03,79500.0,50.015,50.0297,49.9929,50.015,79500.0
2014-01-16 10:30:00,68.03,68.08,68.0,68.01,60800.0,50.015,50.0517,49.9929,50.0003,60800.0
2014-01-16 10:35:00,68.01,68.03,67.98,68.02,45800.0,50.0003,50.015,49.9782,50.0076,45800.0
2014-01-16 10:40:00,68.02,68.02,67.98,68.0,60600.0,50.0076,50.0076,49.9782,49.9929,60600.0
2014-01-16 10:45:00,67.99,67.99,67.9,67.92,108900.0,49.9856,49.9856,49.9194,49.9341,108900.0
2014-01-16 10:50:00,67.93,67.93,67.83,67.88,52100.0,49.9415,49.9415,49.8679,49.9047,52100.0
2014-01-16 10:55:00,67.88,67.93,67.87,67.93,30300.0,49.9047,49.9415,49.8973,49.9415,30300.0
2014-01-16 11:00:00,67.92,67.92,67.83,67.9,34000.0,49.9341,49.9341,49.8679,49.9194,34000.0
2014-01-16 11:05:00,67.9,68.0,67.89,67.93,50500.0,49.9194,49.9929,49.912,49.9415,50500.0
2014-01-16 11:10:00,67.9,67.98,67.9,67.91,52600.0,49.9194,49.9782,49.9194,49.9267,52600.0
2014-01-16 11:15:00,67.92,67.93,67.83,67.87,56100.0,49.9341,49.9415,49.8679,49.8973,56100.0
2014-01-16 11:20:00,67.86,67.87,67.8,67.84,111500.0,49.89,49.8973,49.8459,49.8753,111500.0
2014-01-16 11:25:00,67.83,67.86,67.81,67.84,64300.0,49.8679,49.89,49.8532,49.8753,64300.0
2014-01-16 11:30:00,67.85,67.89,67.84,67.85,105300.0,49.8826,49.912,49.8753,49.8826,105300.0
2014-01-16 11:35:00,67.86,67.92,67.84,67.92,48800.0,49.89,49.9341,49.8753,49.9341,48800.0
2014-01-16 11:40:00,67.92,67.97,67.92,67.93,55700.0,49.9341,49.9709,49.9341,49.9415,55700.0
2014-01-16 11:45:00,67.93,67.94,67.89,67.91,151700.0,49.9415,49.9488,49.912,49.9267,151700.0
2014-01-16 11:50:00,67.91,67.94,67.89,67.9,70400.0,49.9267,49.9488,49.912,49.9194,70400.0
2014-01-16 11:55:00,67.9,67.96,67.9,67.95,114200.0,49.9194,49.9635,49.9194,49.9562,114200.0
2014-01-16 12:00:00,67.95,68.04,67.94,68.03,94600.0,49.9562,50.0223,49.9488,50.015,94600.0
2014-01-16 12:05:00,68.03,68.06,67.99,68.05,148000.0,50.015,50.037,49.9856,50.0297,148000.0
2014-01-16 12:10:00,68.05,68.07,67.95,67.95,43200.0,50.0297,50.0444,49.9562,49.9562,43200.0
2014-01-16 12:15:00,67.95,67.97,67.94,67.97,21400.0,49.9562,49.9709,49.9488,49.9709,21400.0
2014-01-16 12:20:00,67.97,67.98,67.95,67.98,23800.0,49.9709,49.9782,49.9562,49.9782,23800.0
2014-01-16 12:25:00,67.99,68.01,67.98,67.99,39500.0,49.9856,50.0003,49.9782,49.9856,39500.0
2014-01-16 12:30:00,68.0,68.02,67.98,68.0,34600.0,49.9929,50.0076,49.9782,49.9929,34600.0
2014-01-16 12:35:00,68.01,68.05,68.0,68.0,51700.0,50.0003,50.0297,49.9929,49.9929,51700.0
2014-01-16 12:40:00,68.0,68.07,68.0,68.0,42500.0,49.9929,50.0444,49.9929,49.9929,42500.0
2014-01-16 12:45:00,67.99,68.01,67.98,68.0,36200.0,49.9856,50.0003,49.9782,49.9929,36200.0
2014-01-16 12:50:00,68.0,68.04,67.99,68.0,44400.0,49.9929,50.0223,49.9856,49.9929,44400.0
2014-01-16 12:55:00,68.0,68.02,67.98,67.99,78400.0,49.9929,50.0076,49.9782,49.9856,78400.0
2014-01-16 13:00:00,68.0,68.0,67.95,68.0,36100.0,49.9929,49.9929,49.9562,49.9929,36100.0
2014-01-16 13:05:00,67.99,68.0,67.97,68.0,76000.0,49.9856,49.9929,49.9709,49.9929,76000.0
2014-01-16 13:10:00,68.0,68.0,67.94,67.95,85200.0,49.9929,49.9929,49.9488,49.9562,85200.0
2014-01-16 13:15:00,67.95,68.0,67.95,67.99,41600.0,49.9562,49.9929,49.9562,49.9856,41600.0
2014-01-16 13:20:00,67.98,68.01,67.96,67.97,64700.0,49.9782,50.0003,49.9635,49.9709,64700.0
2014-01-16 13:25:00,67.95,68.01,67.94,67.99,44900.0,49.9562,50.0003,49.9488,49.9856,44900.0
2014-01-16 13:30:00,67.99,68.0,67.96,67.96,14300.0,49.9856,49.9929,49.9635,49.9635,14300.0
2014-01-16 13:35:00,67.97,68.0,67.96,67.98,16300.0,49.9709,49.9929,49.9635,49.9782,16300.0
2014-01-16 13:40:00,67.99,68.0,67.95,67.96,39700.0,49.9856,49.9929,49.9562,49.9635,39700.0
2014-01-16 13:45:00,67.96,68.02,67.95,67.99,37500.0,49.9635,50.0076,49.9562,49.9856,37500.0
2014-01-16 13:50:00,67.99,68.08,67.98,67.99,74100.0,49.9856,50.0517,49.9782,49.9856,74100.0
2014-01-16 13:55:00,68.0,68.01,67.98,67.99,35100.0,49.9929,50.0003,49.9782,49.9856,35100.0
2014-01-16 14:00:00,67.99,68.05,67.99,68.05,57600.0,49.9856,50.0297,49.9856,50.0297,57600.0
2014-01-16 14:05:00,68.04,68.05,68.0,68.01,79900.0,50.0223,50.0297,49.9929,50.0003,79900.0
2014-01-16 14:10:00,68.01,68.03,67.95,68.0,75400.0,50.0003,50.015,49.9562,49.9929,75400.0
2014-01-16 14:15:00,67.99,68.0,67.96,67.98,31400.0,49.9856,49.9929,49.9635,49.9782,31400.0
2014-01-16 14:20:00,67.98,68.0,67.9,67.96,67200.0,49.9782,49.9929,49.9194,49.9635,67200.0
2014-01-16 14:25:00,67.96,68.0,67.96,68.0,47800.0,49.9635,49.9929,49.9635,49.9929,47800.0
2014-01-16 14:30:00,68.0,68.0,67.96,67.99,20800.0,49.9929,49.9929,49.9635,49.9856,20800.0
2014-01-16 14:35:00,67.98,68.0,67.94,67.98,42100.0,49.9782,49.9929,49.9488,49.9782,42100.0
2014-01-16 14:40:00,67.99,68.0,67.92,67.94,116700.0,49.9856,49.9929,49.9341,49.9488,116700.0
2014-01-16 14:45:00,67.94,68.0,67.94,68.0,25600.0,49.9488,49.9929,49.9488,49.9929,25600.0
2014-01-16 14:50:00,67.99,68.0,67.97,67.98,43500.0,49.9856,49.9929,49.9709,49.9782,43500.0
2014-01-16 14:55:00,67.98,68.0,67.95,67.96,39400.0,49.9782,49.9929,49.9562,49.9635,39400.0
2014-01-16 15:00:00,67.94,67.99,67.94,67.97,44600.0,49.9488,49.9856,49.9488,49.9709,44600.0
2014-01-16 15:05:00,67.97,67.99,67.95,67.97,40300.0,49.9709,49.9856,49.9562,49.9709,40300.0
2014-01-16 15:10:00,67.98,68.0,67.95,67.99,32200.0,49.9782,49.9929,49.9562,49.9856,32200.0
2014-01-16 15:15:00,67.99,68.0,67.92,67.95,45000.0,49.9856,49.9929,49.9341,49.9562,45000.0
2014-01-16 15:20:00,67.95,67.98,67.92,67.95,46800.0,49.9562,49.9782,49.9341,49.9562,46800.0
2014-01-16 15:25:00,67.95,67.97,67.91,67.96,65400.0,49.9562,49.9709,49.9267,49.9635,65400.0
2014-01-16 15:30:00,67.96,68.01,67.94,68.0,82800.0,49.9635,50.0003,49.9488,49.9929,82800.0
2014-01-16 15:35:00,68.0,68.01,67.97,67.98,76900.0,49.9929,50.0003,49.9709,49.9782,76900.0
2014-01-16 15:40:00,67.98,68.0,67.97,68.0,100800.0,49.9782,49.9929,49.9709,49.9929,100800.0
2014-01-16 15:45:00,68.0,68.01,67.94,67.98,142800.0,49.9929,50.0003,49.9488,49.9782,142800.0
2014-01-16 15:50:00,67.97,68.02,67.96,68.02,155800.0,49.9709,50.0076,49.9635,50.0076,155800.0
2014-01-16 15:55:00,68.01,68.14,68.0,68.13,202000.0,50.0003,50.0958,49.9929,50.0885,202000.0
2014-01-17 09:30:00,68.21,68.26,68.0,68.12,771600.0,50.1473,50.1841,49.9929,50.0811,771600.0
2014-01-17 09:35:00,68.1,68.16,67.96,68.0,46100.0,50.0664,50.1105,49.9635,49.9929,46100.0
2014-01-17 09:40:00,68.02,68.15,67.98,68.06,53500.0,50.0076,50.1032,49.9782,50.037,53500.0
2014-01-17 09:45:00,68.07,68.13,67.94,67.96,67600.0,50.0444,50.0885,49.9488,49.9635,67600.0
2014-01-17 09:50:00,67.95,67.99,67.85,67.9,38600.0,49.9562,49.9856,49.8826,49.9194,38600.0
2014-01-17 09:55:00,67.91,67.96,67.82,67.89,43100.0,49.9267,49.9635,49.8606,49.912,43100.0
2014-01-17 10:00:00,67.9,67.94,67.83,67.91,25300.0,49.9194,49.9488,49.8679,49.9267,25300.0
2014-01-17 10:05:00,67.92,68.01,67.92,68.0,68100.0,49.9341,50.0003,49.9341,49.9929,68100.0
2014-01-17 10:10:00,68.0,68.09,67.97,67.99,48300.0,49.9929,50.0591,49.9709,49.9856,48300.0
2014-01-17 10:15:00,68.0,68.01,67.94,67.98,21400.0,49.9929,50.0003,49.9488,49.9782,21400.0
2014-01-17 10:20:00,68.0,68.0,67.94,68.0,26300.0,49.9929,49.9929,49.9488,49.9929,26300.0
2014-01-17 10:25:00,67.99,68.01,67.92,67.96,24200.0,49.9856,50.0003,49.9341,49.9635,24200.0
2014-01-17 10:30:00,67.95,68.07,67.95,68.05,31000.0,49.9562,50.0444,49.9562,50.0297,31000.0
2014-01-17 10:35:00,68.05,68.16,68.02,68.16,101400.0,50.0297,50.1105,50.0076,50.1105,101400.0
2014-01-17 10:40:00,68.15,68.16,68.05,68.11,123800.0,50.1032,50.1105,50.0297,50.0738,123800.0
2014-01-17 10:45:00,68.11,68.12,68.05,68.1,46900.0,50.0738,50.0811,50.0297,50.0664,46900.0
2014-01-17 10:50:00,68.1,68.14,68.04,68.06,67200.0,50.0664,50.0958,50.0223,50.037,67200.0
2014-01-17 10:55:00,68.06,68.09,68.03,68.05,31500.0,50.037,50.0591,50.015,50.0297,31500.0
2014-01-17 11:00:00,68.04,68.1,68.04,68.05,54300.0,50.0223,50.0664,50.0223,50.0297,54300.0
2014-01-17 11:05:00,68.05,68.1,68.03,68.06,55200.0,50.0297,50.0664,50.015,50.037,55200.0
2014-01-17 11:10:00,68.07,68.07,67.98,68.01,76700.0,50.0444,50.0444,49.9782,50.0003,76700.0
2014-01-17 11:15:00,68.0,68.08,68.0,68.03,52300.0,49.9929,50.0517,49.9929,50.015,52300.0
2014-01-17 11:20:00,68.03,68.06,68.02,68.05,26200.0,50.015,50.037,50.0076,50.0297,26200.0
2014-01-17 11:25:00,68.05,68.05,67.98,68.0,46900.0,50.0297,50.0297,49.9782,49.9929,46900.0
2014-01-17 11:30:00,68.01,68.1,68.01,68.03,52700.0,50.0003,50.0664,50.0003,50.015,52700.0
2014-01-17 11:35:00,68.02,68.07,68.0,68.02,34700.0,50.0076,50.0444,49.9929,50.0076,34700.0
2014-01-17 11:40:00,68.02,68.02,67.97,67.99,26500.0,50.0076,50.0076,49.9709,49.9856,26500.0
2014-01-17 11:45:00,67.99,68.08,67.98,68.03,51100.0,49.9856,50.0517,49.9782,50.015,51100.0
2014-01-17 11:50:00,68.03,68.04,68.0,68.0,31000.0,50.015,50.0223,49.9929,49.9929,31000.0
2014-01-17 11:55:00,68.01,68.04,68.01,68.02,20300.0,50.0003,50.0223,50.0003,50.0076,20300.0
2014-01-17 12:00:00,68.02,68.05,68.01,68.05,12200.0,50.0076,50.0297,50.0003,50.0297,12200.0
2014-01-17 12:05:00,68.05,68.06,68.03,68.06,17900.0,50.0297,50.037,50.015,50.037,17900.0
2014-01-17 12:10:00,68.07,68.08,67.99,68.0,36400.0,50.0444,50.0517,49.9856,49.9929,36400.0
2014-01-17 12:15:00,68.0,68.03,68.0,68.01,17600.0,49.9929,50.015,49.9929,50.0003,17600.0
2014-01-17 12:20:00,68.02,68.03,68.0,68.01,28700.0,50.0076,50.015,49.9929,50.0003,28700.0
2014-01-17 12:25:00,68.0,68.05,67.98,67.98,52900.0,49.9929,50.0297,49.9782,49.9782,52900.0
2014-01-17 12:30:00,67.98,68.04,67.98,68.04,25500.0,49.9782,50.0223,49.9782,50.0223,25500.0
2014-01-17 12:35:00,68.04,68.06,68.0,68.03,22700.0,50.0223,50.037,49.9929,50.015,22700.0
2014-01-17 12:40:00,68.02,68.06,68.01,68.03,21300.0,50.0076,50.037,50.0003,50.015,21300.0
2014-01-17 12:45:00,68.03,68.03,67.98,67.99,26100.0,50.015,50.015,49.9782,49.9856,26100.0
2014-01-17 12:50:00,67.99,68.04,67.99,68.01,21700.0,49.9856,50.0223,49.9856,50.0003,21700.0
2014-01-17 12:55:00,68.02,68.03,67.95,67.98,20800.0,50.0076,50.015,49.9562,49.9782,20800.0
2014-01-17 13:00:00,67.99,68.03,67.98,68.01,26600.0,49.9856,50.015,49.9782,50.0003,26600.0
2014-01-17 13:05:00,68.02,68.03,67.97,67.98,19400.0,50.0076,50.015,49.9709,49.9782,19400.0
2014-01-17 13:10:00,67.97,67.97,67.92,67.94,21400.0,49.9709,49.9709,49.9341,49.9488,21400.0
2014-01-17 13:15:00,67.94,67.95,67.89,67.91,24800.0,49.9488,49.9562,49.912,49.9267,24800.0
2014-01-17 13:20:00,67.91,67.92,67.87,67.89,21000.0,49.9267,49.9341,49.8973,49.912,21000.0
2014-01-17 13:25:00,67.88,67.93,67.88,67.9,20500.0,49.9047,49.9415,49.9047,49.9194,20500.0
2014-01-17 13:30:00,67.91,67.94,67.88,67.92,20300.0,49.9267,49.9488,49.9047,49.9341,20300.0
2014-01-17 13:35:00,67.92,67.95,67.92,67.92,13500.0,49.9341,49.9562,49.9341,49.9341,13500.0
2014-01-17 13:40:00,67.92,67.98,67.91,67.95,25900.0,49.9341,49.9782,49.9267,49.9562,25900.0
2014-01-17 13:45:00,67.95,67.99,67.94,67.97,30300.0,49.9562,49.9856,49.9488,49.9709,30300.0
2014-01-17 13:50:00,67.96,67.97,67.95,67.96,14200.0,49.9635,49.9709,49.9562,49.9635,14200.0
2014-01-17 13:55:00,67.96,68.02,67.95,67.96,47600.0,49.9635,50.0076,49.9562,49.9635,47600.0
2014-01-17 14:00:00,67.96,68.0,67.93,67.95,40600.0,49.9635,49.9929,49.9415,49.9562,40600.0
2014-01-17 14:05:00,67.95,68.02,67.95,68.02,17000.0,49.9562,50.0076,49.9562,50.0076,17000.0
2014-01-17 14:10:00,68.02,68.04,67.98,67.99,23300.0,50.0076,50.0223,49.9782,49.9856,23300.0
2014-01-17 14:15:00,68.0,68.0,67.97,68.0,12900.0,49.9929,49.9929,49.9709,49.9929,12900.0
2014-01-17 14:20:00,68.0,68.02,67.99,68.0,37500.0,49.9929,50.0076,49.9856,49.9929,37500.0
2014-01-17 14:25:00,67.99,68.04,67.98,68.03,15300.0,49.9856,50.0223,49.9782,50.015,15300.0
2014-01-17 14:30:00,68.03,68.04,67.97,67.98,27700.0,50.015,50.0223,49.9709,49.9782,27700.0
2014-01-17 14:35:00,67.97,68.0,67.95,67.98,23400.0,49.9709,49.9929,49.9562,49.9782,23400.0
2014-01-17 14:40:00,67.98,68.01,67.96,67.96,17400.0,49.9782,50.0003,49.9635,49.9635,17400.0
2014-01-17 14:45:00,67.97,67.98,67.94,67.98,21800.0,49.9709,49.9782,49.9488,49.9782,21800.0
2014-01-17 14:50:00,67.98,68.0,67.97,68.0,34600.0,49.9782,49.9929,49.9709,49.9929,34600.0
2014-01-17 14:55:00,68.01,68.03,67.98,68.01,33300.0,50.0003,50.015,49.9782,50.0003,33300.0
2014-01-17 15:00:00,68.01,68.06,68.01,68.02,46400.0,50.0003,50.037,50.0003,50.0076,46400.0
2014-01-17 15:05:00,68.03,68.03,67.94,67.94,53300.0,50.015,50.015,49.9488,49.9488,53300.0
2014-01-17 15:10:00,67.94,67.96,67.91,67.94,24100.0,49.9488,49.9635,49.9267,49.9488,24100.0
2014-01-17 15:15:00,67.95,67.98,67.92,67.95,32500.0,49.9562,49.9782,49.9341,49.9562,32500.0
2014-01-17 15:20:00,67.94,67.97,67.91,67.96,48000.0,49.9488,49.9709,49.9267,49.9635,48000.0
2014-01-17 15:25:00,67.95,68.0,67.94,67.97,45100.0,49.9562,49.9929,49.9488,49.9709,45100.0
2014-01-17 15:30:00,67.97,67.98,67.87,67.9,55800.0,49.9709,49.9782,49.8973,49.9194,55800.0
2014-01-17 15:35:00,67.9,67.95,67.89,67.93,52100.0,49.9194,49.9562,49.912,49.9415,52100.0
2014-01-17 15:40:00,67.92,67.93,67.88,67.89,49300.0,49.9341,49.9415,49.9047,49.912,49300.0
2014-01-17 15:45:00,67.9,68.0,67.9,67.99,95200.0,49.9194,49.9929,49.9194,49.9856,95200.0
2014-01-17 15:50:00,67.99,68.02,67.92,67.92,94200.0,49.9856,50.0076,49.9341,49.9341,94200.0
2014-01-17 15:55:00,67.92,68.01,67.9,67.97,166900.0,49.9341,50.0003,49.9194,49.9709,166900.0
2014-01-21 09:30:00,68.61,68.62,68.17,68.47,193700.0,50.6444,50.6518,50.3196,50.5411,193700.0
2014-01-21 09:35:00,68.49,68.54,68.25,68.25,126600.0,50.5558,50.5927,50.3787,50.3787,126600.0
2014-01-21 09:40:00,68.24,68.31,68.16,68.29,46800.0,50.3713,50.423,50.3122,50.4082,46800.0
2014-01-21 09:45:00,68.3,68.38,68.26,68.32,51900.0,50.4156,50.4746,50.3861,50.4304,51900.0
2014-01-21 09:50:00,68.3,68.38,68.28,68.36,77200.0,50.4156,50.4746,50.4008,50.4599,77200.0
2014-01-21 09:55:00,68.36,68.39,68.29,68.36,84600.0,50.4599,50.482,50.4082,50.4599,84600.0
2014-01-21 10:00:00,68.35,68.39,68.3,68.35,85400.0,50.4525,50.482,50.4156,50.4525,85400.0
2014-01-21 10:05:00,68.35,68.42,68.35,68.39,129200.0,50.4525,50.5042,50.4525,50.482,129200.0
2014-01-21 10:10:00,68.39,68.4,68.17,68.22,105300.0,50.482,50.4894,50.3196,50.3565,105300.0
2014-01-21 10:15:00,68.22,68.29,68.18,68.29,83600.0,50.3565,50.4082,50.327,50.4082,83600.0
2014-01-21 10:20:00,68.29,68.32,68.27,68.31,104500.0,50.4082,50.4304,50.3934,50.423,104500.0
2014-01-21 10:25:00,68.31,68.38,68.28,68.36,122500.0,50.423,50.4746,50.4008,50.4599,122500.0
2014-01-21 10:30:00,68.36,68.36,68.17,68.22,121400.0,50.4599,50.4599,50.3196,50.3565,121400.0
2014-01-21 10:35:00,68.23,68.3,68.23,68.28,50100.0,50.3639,50.4156,50.3639,50.4008,50100.0
2014-01-21 10:40:00,68.28,68.35,68.27,68.28,79800.0,50.4008,50.4525,50.3934,50.4008,79800.0
2014-01-21 10:45:00,68.28,68.31,68.22,68.28,41100.0,50.4008,50.423,50.3565,50.4008,41100.0
2014-01-21 10:50:00,68.28,68.34,68.26,68.34,42000.0,50.4008,50.4451,50.3861,50.4451,42000.0
2014-01-21 10:55:00,68.33,68.41,68.33,68.38,159800.0,50.4377,50.4968,50.4377,50.4746,159800.0
2014-01-21 11:00:00,68.37,68.41,68.29,68.29,81600.0,50.4673,50.4968,50.4082,50.4082,81600.0
2014-01-21 11:05:00,68.29,68.33,68.16,68.17,76100.0,50.4082,50.4377,50.3122,50.3196,76100.0
2014-01-21 11:10:00,68.16,68.16,68.06,68.12,89600.0,50.3122,50.3122,50.2384,50.2827,89600.0
2014-01-21 11:15:00,68.12,68.16,68.11,68.11,48900.0,50.2827,50.3122,50.2753,50.2753,48900.0
2014-01-21 11:20:00,68.12,68.16,68.09,68.12,37000.0,50.2827,50.3122,50.2606,50.2827,37000.0
2014-01-21 11:25:00,68.11,68.18,68.09,68.15,41600.0,50.2753,50.327,50.2606,50.3049,41600.0
2014-01-21 11:30:00,68.16,68.25,68.15,68.25,87100.0,50.3122,50.3787,50.3049,50.3787,87100.0
2014-01-21 11:35:00,68.25,68.25,68.19,68.2,38700.0,50.3787,50.3787,50.3344,50.3418,38700.0
2014-01-21 11:40:00,68.19,68.2,68.11,68.17,49500.0,50.3344,50.3418,50.2753,50.3196,49500.0
2014-01-21 11:45:00,68.18,68.22,68.15,68.15,29100.0,50.327,50.3565,50.3049,50.3049,29100.0
2014-01-21 11:50:00,68.16,68.21,68.12,68.2,50400.0,50.3122,50.3492,50.2827,50.3418,50400.0
2014-01-21 11:55:00,68.2,68.28,68.19,68.26,48900.0,50.3418,50.4008,50.3344,50.3861,48900.0
2014-01-21 12:00:00,68.26,68.29,68.25,68.27,45500.0,50.3861,50.4082,50.3787,50.3934,45500.0
2014-01-21 12:05:00,68.27,68.28,68.15,68.16,60500.0,50.3934,50.4008,50.3049,50.3122,60500.0
2014-01-21 12:10:00,68.16,68.16,68.12,68.15,17600.0,50.3122,50.3122,50.2827,50.3049,17600.0
2014-01-21 12:15:00,68.16,68.23,68.15,68.22,33200.0,50.3122,50.3639,50.3049,50.3565,33200.0
2014-01-21 12:20:00,68.22,68.37,68.22,68.36,60600.0,50.3565,50.4673,50.3565,50.4599,60600.0
2014-01-21 12:25:00,68.36,68.41,68.31,68.31,78700.0,50.4599,50.4968,50.423,50.423,78700.0
2014-01-21 12:30:00,68.32,68.33,68.22,68.22,38900.0,50.4304,50.4377,50.3565,50.3565,38900.0
2014-01-21 12:35:00,68.22,68.24,68.21,68.23,26100.0,50.3565,50.3713,50.3492,50.3639,26100.0
2014-01-21 12:40:00,68.24,68.29,68.2,68.2,42600.0,50.3713,50.4082,50.3418,50.3418,42600.0
2014-01-21 12:45:00,68.21,68.24,68.2,68.24,17600.0,50.3492,50.3713,50.3418,50.3713,17600.0
2014-01-21 12:50:00,68.23,68.24,68.18,68.21,23800.0,50.3639,50.3713,50.327,50.3492,23800.0
2014-01-21 12:55:00,68.2,68.28,68.2,68.27,24200.0,50.3418,50.4008,50.3418,50.3934,24200.0
2014-01-21 13:00:00,68.27,68.3,68.24,68.27,39200.0,50.3934,50.4156,50.3713,50.3934,39200.0
2014-01-21 13:05:00,68.27,68.31,68.27,68.27,34700.0,50.3934,50.423,50.3934,50.3934,34700.0
2014-01-21 13:10:00,68.27,68.32,68.27,68.27,40800.0,50.3934,50.4304,50.3934,50.3934,40800.0
2014-01-21 13:15:00,68.28,68.31,68.27,68.3,32300.0,50.4008,50.423,50.3934,50.4156,32300.0
2014-01-21 13:20:00,68.31,68.32,68.26,68.29,65300.0,50.423,50.4304,50.3861,50.4082,65300.0
2014-01-21 13:25:00,68.29,68.3,68.26,68.27,25500.0,50.4082,50.4156,50.3861,50.3934,25500.0
2014-01-21 13:30:00,68.28,68.36,68.28,68.33,37200.0,50.4008,50.4599,50.4008,50.4377,37200.0
2014-01-21 13:35:00,68.33,68.33,68.29,68.3,45500.0,50.4377,50.4377,50.4082,50.4156,45500.0
2014-01-21 13:40:00,68.31,68.34,68.29,68.33,60100.0,50.423,50.4451,50.4082,50.4377,60100.0
2014-01-21 13:45:00,68.33,68.35,68.3,68.3,48100.0,50.4377,50.4525,50.4156,50.4156,48100.0
2014-01-21 13:50:00,68.3,68.32,68.28,68.29,133500.0,50.4156,50.4304,50.4008,50.4082,133500.0
2014-01-21 13:55:00,68.28,68.28,68.25,68.25,26500.0,50.4008,50.4008,50.3787,50.3787,26500.0
2014-01-21 14:00:00,68.26,68.3,68.26,68.3,29000.0,50.3861,50.4156,50.3861,50.4156,29000.0
2014-01-21 14:05:00,68.3,68.31,68.28,68.29,34400.0,50.4156,50.423,50.4008,50.4082,34400.0
2014-01-21 14:10:00,68.29,68.3,68.25,68.29,36200.0,50.4082,50.4156,50.3787,50.4082,36200.0
2014-01-21 14:15:00,68.3,68.31,68.27,68.3,69100.0,50.4156,50.423,50.3934,50.4156,69100.0
2014-01-21 14:20:00,68.29,68.32,68.27,68.29,131300.0,50.4082,50.4304,50.3934,50.4082,131300.0
2014-01-21 14:25:00,68.28,68.3,68.27,68.28,62100.0,50.4008,50.4156,50.3934,50.4008,62100.0
2014-01-21 14:30:00,68.28,68.32,68.28,68.31,64900.0,50.4008,50.4304,50.4008,50.423,64900.0
2014-01-21 14:35:00,68.31,68.39,68.31,68.36,65200.0,50.423,50.482,50.423,50.4599,65200.0
2014-01-21 14:40:00,68.36,68.4,68.35,68.39,100300.0,50.4599,50.4894,50.4525,50.482,100300.0
2014-01-21 14:45:00,68.39,68.4,68.35,68.39,76100.0,50.482,50.4894,50.4525,50.482,76100.0
2014-01-21 14:50:00,68.39,68.43,68.34,68.43,72300.0,50.482,50.5115,50.4451,50.5115,72300.0
2014-01-21 14:55:00,68.43,68.43,68.37,68.39,132300.0,50.5115,50.5115,50.4673,50.482,132300.0
2014-01-21 15:00:00,68.39,68.39,68.34,68.38,68300.0,50.482,50.482,50.4451,50.4746,68300.0
2014-01-21 15:05:00,68.37,68.4,68.32,68.34,178900.0,50.4673,50.4894,50.4304,50.4451,178900.0
2014-01-21 15:10:00,68.34,68.34,68.28,68.28,59200.0,50.4451,50.4451,50.4008,50.4008,59200.0
2014-01-21 15:15:00,68.28,68.3,68.22,68.24,63400.0,50.4008,50.4156,50.3565,50.3713,63400.0
2014-01-21 15:20:00,68.24,68.29,68.22,68.28,86100.0,50.3713,50.4082,50.3565,50.4008,86100.0
2014-01-21 15:25:00,68.29,68.32,68.25,68.26,129800.0,50.4082,50.4304,50.3787,50.3861,129800.0
2014-01-21 15:30:00,68.26,68.27,68.24,68.25,52000.0,50.3861,50.3934,50.3713,50.3787,52000.0
2014-01-21 15:35:00,68.25,68.26,68.23,68.26,114500.0,50.3787,50.3861,50.3639,50.3861,114500.0
2014-01-21 15:40:00,68.26,68.32,68.23,68.31,88500.0,50.3861,50.4304,50.3639,50.423,88500.0
2014-01-21 15:45:00,68.32,68.35,68.27,68.3,119100.0,50.4304,50.4525,50.3934,50.4156,119100.0
2014-01-21 15:50:00,68.3,68.31,68.28,68.31,130400.0,50.4156,50.423,50.4008,50.423,130400.0
2014-01-21 15:55:00,68.31,68.32,68.24,68.32,303400.0,50.423,50.4304,50.3713,50.4304,303400.0
2014-01-22 09:30:00,68.67,69.66,68.6,69.52,389100.0,50.6887,51.4195,50.637,51.3161,389100.0
2014-01-22 09:35:00,69.51,69.51,69.25,69.34,192700.0,51.3088,51.3088,51.1168,51.1833,192700.0
2014-01-22 09:40:00,69.34,69.41,69.27,69.31,130900.0,51.1833,51.2349,51.1316,51.1611,130900.0
2014-01-22 09:45:00,69.33,69.39,69.07,69.07,97000.0,51.1759,51.2202,50.984,50.984,97000.0
2014-01-22 09:50:00,69.07,69.09,68.9,69.08,87300.0,50.984,50.9987,50.8585,50.9913,87300.0
2014-01-22 09:55:00,69.09,69.11,68.96,69.02,124200.0,50.9987,51.0135,50.9028,50.9471,124200.0
2014-01-22 10:00:00,69.03,69.15,68.97,69.02,131800.0,50.9544,51.043,50.9101,50.9471,131800.0
2014-01-22 10:05:00,69.02,69.05,68.95,68.95,86300.0,50.9471,50.9692,50.8954,50.8954,86300.0
2014-01-22 10:10:00,68.95,68.98,68.91,68.91,79200.0,50.8954,50.9175,50.8659,50.8659,79200.0
2014-01-22 10:15:00,68.91,68.98,68.86,68.97,129400.0,50.8659,50.9175,50.829,50.9101,129400.0
2014-01-22 10:20:00,68.97,69.0,68.87,68.88,81700.0,50.9101,50.9323,50.8363,50.8437,81700.0
2014-01-22 10:25:00,68.87,69.02,68.84,68.92,103700.0,50.8363,50.9471,50.8142,50.8732,103700.0
2014-01-22 10:30:00,68.93,69.16,68.93,69.16,99300.0,50.8806,51.0504,50.8806,51.0504,99300.0
2014-01-22 10:35:00,69.16,69.31,69.1,69.1,192400.0,51.0504,51.1611,51.0061,51.0061,192400.0
2014-01-22 10:40:00,69.1,69.27,69.07,69.18,70200.0,51.0061,51.1316,50.984,51.0652,70200.0
2014-01-22 10:45:00,69.19,69.21,69.13,69.15,38300.0,51.0725,51.0873,51.0283,51.043,38300.0
2014-01-22 10:50:00,69.15,69.17,68.96,68.99,48300.0,51.043,51.0578,50.9028,50.9249,48300.0
2014-01-22 10:55:00,68.99,69.07,68.95,69.07,42700.0,50.9249,50.984,50.8954,50.984,42700.0
2014-01-22 11:00:00,69.06,69.1,69.01,69.1,75700.0,50.9766,51.0061,50.9397,51.0061,75700.0
2014-01-22 11:05:00,69.1,69.13,69.06,69.06,40700.0,51.0061,51.0283,50.9766,50.9766,40700.0
2014-01-22 11:10:00,69.06,69.14,69.04,69.11,33900.0,50.9766,51.0356,50.9618,51.0135,33900.0
2014-01-22 11:15:00,69.11,69.11,69.03,69.06,44200.0,51.0135,51.0135,50.9544,50.9766,44200.0
2014-01-22 11:20:00,69.06,69.06,69.0,69.03,49900.0,50.9766,50.9766,50.9323,50.9544,49900.0
2014-01-22 11:25:00,69.01,69.06,68.97,69.02,66700.0,50.9397,50.9766,50.9101,50.9471,66700.0
2014-01-22 11:30:00,69.02,69.07,69.02,69.05,45400.0,50.9471,50.984,50.9471,50.9692,45400.0
2014-01-22 11:35:00,69.05,69.06,69.01,69.02,67900.0,50.9692,50.9766,50.9397,50.9471,67900.0
2014-01-22 11:40:00,69.02,69.05,68.95,69.05,53600.0,50.9471,50.9692,50.8954,50.9692,53600.0
2014-01-22 11:45:00,69.04,69.04,68.92,68.96,25400.0,50.9618,50.9618,50.8732,50.9028,25400.0
2014-01-22 11:50:00,68.95,69.0,68.95,68.99,23400.0,50.8954,50.9323,50.8954,50.9249,23400.0
2014-01-22 11:55:00,68.99,69.03,68.97,69.0,32300.0,50.9249,50.9544,50.9101,50.9323,32300.0
2014-01-22 12:00:00,69.0,69.0,68.95,68.96,19400.0,50.9323,50.9323,50.8954,50.9028,19400.0
2014-01-22 12:05:00,68.95,69.02,68.95,69.02,23600.0,50.8954,50.9471,50.8954,50.9471,23600.0
2014-01-22 12:10:00,69.02,69.12,69.01,69.11,51700.0,50.9471,51.0209,50.9397,51.0135,51700.0
2014-01-22 12:15:00,69.11,69.12,69.01,69.01,55800.0,51.0135,51.0209,50.9397,50.9397,55800.0
2014-01-22 12:20:00,69.01,69.07,69.0,69.03,37700.0,50.9397,50.984,50.9323,50.9544,37700.0
2014-01-22 12:25:00,69.03,69.04,68.99,68.99,27500.0,50.9544,50.9618,50.9249,50.9249,27500.0
2014-01-22 12:30:00,69.0,69.01,68.96,68.98,37200.0,50.9323,50.9397,50.9028,50.9175,37200.0
2014-01-22 12:35:00,68.97,69.01,68.97,68.99,16200.0,50.9101,50.9397,50.9101,50.9249,16200.0
2014-01-22 12:40:00,68.98,68.99,68.95,68.95,32700.0,50.9175,50.9249,50.8954,50.8954,32700.0
2014-01-22 12:45:00,68.94,68.94,68.91,68.92,24900.0,50.888,50.888,50.8659,50.8732,24900.0
2014-01-22 12:50:00,68.91,69.0,68.9,68.97,24400.0,50.8659,50.9323,50.8585,50.9101,24400.0
2014-01-22 12:55:00,68.97,69.03,68.94,69.03,19600.0,50.9101,50.9544,50.888,50.9544,19600.0
2014-01-22 13:00:00,69.04,69.09,69.03,69.08,61700.0,50.9618,50.9987,50.9544,50.9913,61700.0
2014-01-22 13:05:00,69.08,69.11,69.03,69.03,87500.0,50.9913,51.0135,50.9544,50.9544,87500.0
2014-01-22 13:10:00,69.03,69.06,68.97,69.03,50500.0,50.9544,50.9766,50.9101,50.9544,50500.0
2014-01-22 13:15:00,69.03,69.07,69.0,69.04,22000.0,50.9544,50.984,50.9323,50.9618,22000.0
2014-01-22 13:20:00,69.03,69.03,68.95,68.96,16200.0,50.9544,50.9544,50.8954,50.9028,16200.0
2014-01-22 13:25:00,68.95,68.98,68.94,68.94,30200.0,50.8954,50.9175,50.888,50.888,30200.0
2014-01-22 13:30:00,68.94,68.97,68.93,68.96,50500.0,50.888,50.9101,50.8806,50.9028,50500.0
2014-01-22 13:35:00,68.96,69.04,68.95,69.04,59500.0,50.9028,50.9618,50.8954,50.9618,59500.0
2014-01-22 13:40:00,69.04,69.1,69.01,69.1,42200.0,50.9618,51.0061,50.9397,51.0061,42200.0
2014-01-22 13:45:00,69.1,69.11,69.05,69.05,45100.0,51.0061,51.0135,50.9692,50.9692,45100.0
2014-01-22 13:50:00,69.06,69.12,69.05,69.08,50600.0,50.9766,51.0209,50.9692,50.9913,50600.0
2014-01-22 13:55:00,69.08,69.16,69.07,69.15,47300.0,50.9913,51.0504,50.984,51.043,47300.0
2014-01-22 14:00:00,69.15,69.16,69.11,69.15,111000.0,51.043,51.0504,51.0135,51.043,111000.0
2014-01-22 14:05:00,69.16,69.19,69.11,69.17,61300.0,51.0504,51.0725,51.0135,51.0578,61300.0
2014-01-22 14:10:00,69.16,69.25,69.16,69.2,75700.0,51.0504,51.1168,51.0504,51.0799,75700.0
2014-01-22 14:15:00,69.2,69.25,69.18,69.23,66600.0,51.0799,51.1168,51.0652,51.1021,66600.0
2014-01-22 14:20:00,69.24,69.31,69.22,69.27,65300.0,51.1095,51.1611,51.0947,51.1316,65300.0
2014-01-22 14:25:00,69.26,69.27,69.22,69.22,31800.0,51.1242,51.1316,51.0947,51.0947,31800.0
2014-01-22 14:30:00,69.21,69.22,69.12,69.13,52400.0,51.0873,51.0947,51.0209,51.0283,52400.0
2014-01-22 14:35:00,69.12,69.21,69.12,69.2,40200.0,51.0209,51.0873,51.0209,51.0799,40200.0
2014-01-22 14:40:00,69.21,69.21,69.15,69.15,34300.0,51.0873,51.0873,51.043,51.043,34300.0
2014-01-22 14:45:00,69.16,69.17,69.07,69.09,48700.0,51.0504,51.0578,50.984,50.9987,48700.0
2014-01-22 14:50:00,69.08,69.11,69.08,69.1,34200.0,50.9913,51.0135,50.9913,51.0061,34200.0
2014-01-22 14:55:00,69.1,69.11,69.09,69.11,29800.0,51.0061,51.0135,50.9987,51.0135,29800.0
2014-01-22 15:00:00,69.11,69.14,69.1,69.12,47300.0,51.0135,51.0356,51.0061,51.0209,47300.0
2014-01-22 15:05:00,69.11,69.14,69.1,69.11,49300.0,51.0135,51.0356,51.0061,51.0135,49300.0
2014-01-22 15:10:00,69.12,69.16,69.09,69.15,45700.0,51.0209,51.0504,50.9987,51.043,45700.0
2014-01-22 15:15:00,69.15,69.16,69.11,69.12,29400.0,51.043,51.0504,51.0135,51.0209,29400.0
2014-01-22 15:20:00,69.12,69.14,69.11,69.13,24500.0,51.0209,51.0356,51.0135,51.0283,24500.0
2014-01-22 15:25:00,69.13,69.13,69.09,69.11,58900.0,51.0283,51.0283,50.9987,51.0135,58900.0
2014-01-22 15:30:00,69.1,69.14,69.09,69.12,64700.0,51.0061,51.0356,50.9987,51.0209,64700.0
2014-01-22 15:35:00,69.12,69.17,69.1,69.14,112500.0,51.0209,51.0578,51.0061,51.0356,112500.0
2014-01-22 15:40:00,69.15,69.16,69.09,69.1,115600.0,51.043,51.0504,50.9987,51.0061,115600.0
2014-01-22 15:45:00,69.09,69.2,69.08,69.15,133600.0,50.9987,51.0799,50.9913,51.043,133600.0
2014-01-22 15:50:00,69.16,69.22,69.15,69.21,157600.0,51.0504,51.0947,51.043,51.0873,157600.0
2014-01-22 15:55:00,69.2,69.27,69.18,69.18,334900.0,51.0799,51.1316,51.0652,51.0652,334900.0
2014-01-23 09:30:00,68.71,68.73,68.28,68.39,193000.0,50.7182,50.733,50.4008,50.482,193000.0
2014-01-23 09:35:00,68.39,68.59,68.36,68.54,71800.0,50.482,50.6297,50.4599,50.5927,71800.0
2014-01-23 09:40:00,68.54,68.69,68.5,68.66,54600.0,50.5927,50.7035,50.5632,50.6813,54600.0
2014-01-23 09:45:00,68.66,68.78,68.61,68.65,35800.0,50.6813,50.7699,50.6444,50.6739,35800.0
2014-01-23 09:50:00,68.63,68.69,68.56,68.56,57100.0,50.6592,50.7035,50.6075,50.6075,57100.0
2014-01-23 09:55:00,68.54,68.64,68.52,68.54,197800.0,50.5927,50.6666,50.578,50.5927,197800.0
2014-01-23 10:00:00,68.53,68.73,68.53,68.62,118600.0,50.5854,50.733,50.5854,50.6518,118600.0
2014-01-23 10:05:00,68.63,68.75,68.55,68.55,48100.0,50.6592,50.7478,50.6001,50.6001,48100.0
2014-01-23 10:10:00,68.55,68.66,68.51,68.62,81200.0,50.6001,50.6813,50.5706,50.6518,81200.0
2014-01-23 10:15:00,68.6,68.63,68.53,68.57,32000.0,50.637,50.6592,50.5854,50.6149,32000.0
2014-01-23 10:20:00,68.56,68.6,68.52,68.54,78300.0,50.6075,50.637,50.578,50.5927,78300.0
2014-01-23 10:25:00,68.54,68.54,68.44,68.44,42800.0,50.5927,50.5927,50.5189,50.5189,42800.0
2014-01-23 10:30:00,68.43,68.44,68.3,68.41,47300.0,50.5115,50.5189,50.4156,50.4968,47300.0
2014-01-23 10:35:00,68.41,68.43,68.3,68.3,27300.0,50.4968,50.5115,50.4156,50.4156,27300.0
2014-01-23 10:40:00,68.31,68.35,68.21,68.26,44400.0,50.423,50.4525,50.3492,50.3861,44400.0
2014-01-23 10:45:00,68.26,68.29,68.22,68.28,29300.0,50.3861,50.4082,50.3565,50.4008,29300.0
2014-01-23 10:50:00,68.28,68.28,68.2,68.25,70000.0,50.4008,50.4008,50.3418,50.3787,70000.0
2014-01-23 10:55:00,68.26,68.29,68.2,68.22,89200.0,50.3861,50.4082,50.3418,50.3565,89200.0
2014-01-23 11:00:00,68.22,68.22,68.1,68.16,45000.0,50.3565,50.3565,50.268,50.3122,45000.0
2014-01-23 11:05:00,68.15,68.21,68.11,68.18,69800.0,50.3049,50.3492,50.2753,50.327,69800.0
2014-01-23 11:10:00,68.18,68.2,68.15,68.17,33500.0,50.327,50.3418,50.3049,50.3196,33500.0
2014-01-23 11:15:00,68.17,68.25,68.16,68.25,31700.0,50.3196,50.3787,50.3122,50.3787,31700.0
2014-01-23 11:20:00,68.25,68.33,68.21,68.29,121800.0,50.3787,50.4377,50.3492,50.4082,121800.0
2014-01-23 11:25:00,68.28,68.36,68.28,68.31,73400.0,50.4008,50.4599,50.4008,50.423,73400.0
2014-01-23 11:30:00,68.3,68.32,68.19,68.21,166500.0,50.4156,50.4304,50.3344,50.3492,166500.0
2014-01-23 11:35:00,68.21,68.3,68.18,68.27,97400.0,50.3492,50.4156,50.327,50.3934,97400.0
2014-01-23 11:40:00,68.27,68.32,68.26,68.32,21000.0,50.3934,50.4304,50.3861,50.4304,21000.0
2014-01-23 11:45:00,68.33,68.41,68.33,68.39,49100.0,50.4377,50.4968,50.4377,50.482,49100.0
2014-01-23 11:50:00,68.39,68.44,68.38,68.4,27500.0,50.482,50.5189,50.4746,50.4894,27500.0
2014-01-23 11:55:00,68.41,68.45,68.41,68.43,31300.0,50.4968,50.5263,50.4968,50.5115,31300.0
2014-01-23 12:00:00,68.42,68.43,68.37,68.4,39500.0,50.5042,50.5115,50.4673,50.4894,39500.0
2014-01-23 12:05:00,68.4,68.43,68.39,68.43,59100.0,50.4894,50.5115,50.482,50.5115,59100.0
2014-01-23 12:10:00,68.43,68.53,68.41,68.52,93700.0,50.5115,50.5854,50.4968,50.578,93700.0
2014-01-23 12:15:00,68.5,68.54,68.48,68.5,30800.0,50.5632,50.5927,50.5485,50.5632,30800.0
2014-01-23 12:20:00,68.49,68.51,68.41,68.44,46800.0,50.5558,50.5706,50.4968,50.5189,46800.0
2014-01-23 12:25:00,68.44,68.47,68.41,68.45,40700.0,50.5189,50.5411,50.4968,50.5263,40700.0
2014-01-23 12:30:00,68.45,68.45,68.36,68.39,36300.0,50.5263,50.5263,50.4599,50.482,36300.0
2014-01-23 12:35:00,68.38,68.47,68.38,68.47,23900.0,50.4746,50.5411,50.4746,50.5411,23900.0
2014-01-23 12:40:00,68.47,68.58,68.47,68.54,131800.0,50.5411,50.6223,50.5411,50.5927,131800.0
2014-01-23 12:45:00,68.53,68.57,68.53,68.56,20100.0,50.5854,50.6149,50.5854,50.6075,20100.0
2014-01-23 12:50:00,68.57,68.59,68.56,68.59,23400.0,50.6149,50.6297,50.6075,50.6297,23400.0
2014-01-23 12:55:00,68.58,68.59,68.51,68.54,47600.0,50.6223,50.6297,50.5706,50.5927,47600.0
2014-01-23 13:00:00,68.54,68.56,68.46,68.53,85600.0,50.5927,50.6075,50.5337,50.5854,85600.0
2014-01-23 13:05:00,68.54,68.56,68.47,68.47,52100.0,50.5927,50.6075,50.5411,50.5411,52100.0
2014-01-23 13:10:00,68.47,68.47,68.32,68.34,90300.0,50.5411,50.5411,50.4304,50.4451,90300.0
2014-01-23 13:15:00,68.34,68.41,68.34,68.38,30600.0,50.4451,50.4968,50.4451,50.4746,30600.0
2014-01-23 13:20:00,68.38,68.43,68.35,68.42,25000.0,50.4746,50.5115,50.4525,50.5042,25000.0
2014-01-23 13:25:00,68.42,68.44,68.38,68.4,40500.0,50.5042,50.5189,50.4746,50.4894,40500.0
2014-01-23 13:30:00,68.4,68.43,68.38,68.4,59000.0,50.4894,50.5115,50.4746,50.4894,59000.0
2014-01-23 13:35:00,68.41,68.41,68.31,68.32,40700.0,50.4968,50.4968,50.423,50.4304,40700.0
2014-01-23 13:40:00,68.32,68.36,68.26,68.26,45600.0,50.4304,50.4599,50.3861,50.3861,45600.0
2014-01-23 13:45:00,68.26,68.32,68.25,68.27,37800.0,50.3861,50.4304,50.3787,50.3934,37800.0
2014-01-23 13:50:00,68.27,68.33,68.26,68.31,30700.0,50.3934,50.4377,50.3861,50.423,30700.0
2014-01-23 13:55:00,68.31,68.33,68.25,68.28,36100.0,50.423,50.4377,50.3787,50.4008,36100.0
2014-01-23 14:00:00,68.28,68.31,68.27,68.3,34300.0,50.4008,50.423,50.3934,50.4156,34300.0
2014-01-23 14:05:00,68.3,68.37,68.29,68.36,32900.0,50.4156,50.4673,50.4082,50.4599,32900.0
2014-01-23 14:10:00,68.36,68.39,68.34,68.34,27100.0,50.4599,50.482,50.4451,50.4451,27100.0
2014-01-23 14:15:00,68.34,68.41,68.34,68.41,29400.0,50.4451,50.4968,50.4451,50.4968,29400.0
2014-01-23 14:20:00,68.4,68.42,68.36,68.36,30400.0,50.4894,50.5042,50.4599,50.4599,30400.0
2014-01-23 14:25:00,68.37,68.39,68.33,68.36,35700.0,50.4673,50.482,50.4377,50.4599,35700.0
2014-01-23 14:30:00,68.36,68.38,68.35,68.36,25300.0,50.4599,50.4746,50.4525,50.4599,25300.0
2014-01-23 14:35:00,68.36,68.37,68.33,68.33,24000.0,50.4599,50.4673,50.4377,50.4377,24000.0
2014-01-23 14:40:00,68.33,68.37,68.31,68.37,42600.0,50.4377,50.4673,50.423,50.4673,42600.0
2014-01-23 14:45:00,68.37,68.39,68.32,68.34,36500.0,50.4673,50.482,50.4304,50.4451,36500.0
2014-01-23 14:50:00,68.35,68.38,68.35,68.36,26500.0,50.4525,50.4746,50.4525,50.4599,26500.0
2014-01-23 14:55:00,68.37,68.46,68.37,68.43,48100.0,50.4673,50.5337,50.4673,50.5115,48100.0
2014-01-23 15:00:00,68.43,68.44,68.39,68.4,43300.0,50.5115,50.5189,50.482,50.4894,43300.0
2014-01-23 15:05:00,68.4,68.43,68.36,68.39,45000.0,50.4894,50.5115,50.4599,50.482,45000.0
2014-01-23 15:10:00,68.39,68.41,68.35,68.37,36000.0,50.482,50.4968,50.4525,50.4673,36000.0
2014-01-23 15:15:00,68.37,68.38,68.32,68.34,138200.0,50.4673,50.4746,50.4304,50.4451,138200.0
2014-01-23 15:20:00,68.34,68.4,68.34,68.38,42000.0,50.4451,50.4894,50.4451,50.4746,42000.0
2014-01-23 15:25:00,68.39,68.4,68.32,68.35,58500.0,50.482,50.4894,50.4304,50.4525,58500.0
2014-01-23 15:30:00,68.34,68.39,68.33,68.39,41900.0,50.4451,50.482,50.4377,50.482,41900.0
2014-01-23 15:35:00,68.39,68.47,68.37,68.38,88700.0,50.482,50.5411,50.4673,50.4746,88700.0
2014-01-23 15:40:00,68.37,68.4,68.34,68.38,73400.0,50.4673,50.4894,50.4451,50.4746,73400.0
2014-01-23 15:45:00,68.38,68.42,68.35,68.38,146600.0,50.4746,50.5042,50.4525,50.4746,146600.0
2014-01-23 15:50:00,68.38,68.45,68.37,68.44,164600.0,50.4746,50.5263,50.4673,50.5189,164600.0
2014-01-23 15:55:00,68.44,68.49,68.42,68.48,246600.0,50.5189,50.5558,50.5042,50.5485,246600.0
2014-01-24 09:30:00,68.37,68.39,68.14,68.25,117700.0,50.4673,50.482,50.2975,50.3787,117700.0
2014-01-24 09:35:00,68.27,68.43,68.14,68.16,84400.0,50.3934,50.5115,50.2975,50.3122,84400.0
2014-01-24 09:40:00,68.15,68.31,68.07,68.11,54100.0,50.3049,50.423,50.2458,50.2753,54100.0
2014-01-24 09:45:00,68.12,68.22,68.0,68.17,109100.0,50.2827,50.3565,50.1941,50.3196,109100.0
2014-01-24 09:50:00,68.17,68.28,68.15,68.24,63500.0,50.3196,50.4008,50.3049,50.3713,63500.0
2014-01-24 09:55:00,68.23,68.28,68.17,68.21,50200.0,50.3639,50.4008,50.3196,50.3492,50200.0
2014-01-24 10:00:00,68.2,68.29,68.18,68.19,56000.0,50.3418,50.4082,50.327,50.3344,56000.0
2014-01-24 10:05:00,68.19,68.33,68.16,68.26,57800.0,50.3344,50.4377,50.3122,50.3861,57800.0
2014-01-24 10:10:00,68.26,68.26,68.09,68.13,37700.0,50.3861,50.3861,50.2606,50.2901,37700.0
2014-01-24 10:15:00,68.13,68.15,68.01,68.14,52400.0,50.2901,50.3049,50.2015,50.2975,52400.0
2014-01-24 10:20:00,68.13,68.24,68.11,68.2,62400.0,50.2901,50.3713,50.2753,50.3418,62400.0
2014-01-24 10:25:00,68.21,68.28,68.19,68.2,54100.0,50.3492,50.4008,50.3344,50.3418,54100.0
2014-01-24 10:30:00,68.21,68.23,68.11,68.19,107800.0,50.3492,50.3639,50.2753,50.3344,107800.0
2014-01-24 10:35:00,68.19,68.24,68.12,68.14,46700.0,50.3344,50.3713,50.2827,50.2975,46700.0
2014-01-24 10:40:00,68.13,68.22,68.09,68.14,122400.0,50.2901,50.3565,50.2606,50.2975,122400.0
2014-01-24 10:45:00,68.13,68.18,68.05,68.12,63200.0,50.2901,50.327,50.2311,50.2827,63200.0
2014-01-24 10:50:00,68.11,68.2,68.11,68.19,62100.0,50.2753,50.3418,50.2753,50.3344,62100.0
2014-01-24 10:55:00,68.18,68.31,68.15,68.28,59300.0,50.327,50.423,50.3049,50.4008,59300.0
2014-01-24 11:00:00,68.28,68.33,68.23,68.29,58700.0,50.4008,50.4377,50.3639,50.4082,58700.0
2014-01-24 11:05:00,68.28,68.33,68.18,68.2,88100.0,50.4008,50.4377,50.327,50.3418,88100.0
2014-01-24 11:10:00,68.19,68.28,68.14,68.27,97700.0,50.3344,50.4008,50.2975,50.3934,97700.0
2014-01-24 11:15:00,68.27,68.28,68.21,68.23,48400.0,50.3934,50.4008,50.3492,50.3639,48400.0
2014-01-24 11:20:00,68.23,68.28,68.18,68.26,58500.0,50.3639,50.4008,50.327,50.3861,58500.0
2014-01-24 11:25:00,68.26,68.27,68.19,68.2,70700.0,50.3861,50.3934,50.3344,50.3418,70700.0
2014-01-24 11:30:00,68.2,68.24,68.16,68.17,96500.0,50.3418,50.3713,50.3122,50.3196,96500.0
2014-01-24 11:35:00,68.16,68.2,68.15,68.18,37900.0,50.3122,50.3418,50.3049,50.327,37900.0
2014-01-24 11:40:00,68.19,68.2,68.16,68.16,18700.0,50.3344,50.3418,50.3122,50.3122,18700.0
2014-01-24 11:45:00,68.16,68.16,68.13,68.14,42000.0,50.3122,50.3122,50.2901,50.2975,42000.0
2014-01-24 11:50:00,68.14,68.21,68.13,68.19,37300.0,50.2975,50.3492,50.2901,50.3344,37300.0
2014-01-24 11:55:00,68.19,68.25,68.18,68.24,25300.0,50.3344,50.3787,50.327,50.3713,25300.0
2014-01-24 12:00:00,68.25,68.26,68.15,68.16,32500.0,50.3787,50.3861,50.3049,50.3122,32500.0
2014-01-24 12:05:00,68.16,68.25,68.13,68.17,34400.0,50.3122,50.3787,50.2901,50.3196,34400.0
2014-01-24 12:10:00,68.18,68.33,68.17,68.31,31500.0,50.327,50.4377,50.3196,50.423,31500.0
2014-01-24 12:15:00,68.31,68.34,68.24,68.24,39600.0,50.423,50.4451,50.3713,50.3713,39600.0
2014-01-24 12:20:00,68.25,68.37,68.25,68.37,41100.0,50.3787,50.4673,50.3787,50.4673,41100.0
2014-01-24 12:25:00,68.37,68.4,68.26,68.28,58900.0,50.4673,50.4894,50.3861,50.4008,58900.0
2014-01-24 12:30:00,68.28,68.3,68.25,68.28,26500.0,50.4008,50.4156,50.3787,50.4008,26500.0
2014-01-24 12:35:00,68.29,68.29,68.2,68.25,17000.0,50.4082,50.4082,50.3418,50.3787,17000.0
2014-01-24 12:40:00,68.25,68.27,68.16,68.17,18000.0,50.3787,50.3934,50.3122,50.3196,18000.0
2014-01-24 12:45:00,68.17,68.2,68.14,68.19,19100.0,50.3196,50.3418,50.2975,50.3344,19100.0
2014-01-24 12:50:00,68.18,68.21,68.14,68.18,13900.0,50.327,50.3492,50.2975,50.327,13900.0
2014-01-24 12:55:00,68.18,68.21,68.13,68.19,16600.0,50.327,50.3492,50.2901,50.3344,16600.0
2014-01-24 13:00:00,68.19,68.2,68.13,68.13,24500.0,50.3344,50.3418,50.2901,50.2901,24500.0
2014-01-24 13:05:00,68.11,68.17,68.1,68.14,82100.0,50.2753,50.3196,50.268,50.2975,82100.0
2014-01-24 13:10:00,68.14,68.16,68.12,68.14,49900.0,50.2975,50.3122,50.2827,50.2975,49900.0
2014-01-24 13:15:00,68.15,68.17,68.13,68.14,14400.0,50.3049,50.3196,50.2901,50.2975,14400.0
2014-01-24 13:20:00,68.15,68.2,68.11,68.19,52600.0,50.3049,50.3418,50.2753,50.3344,52600.0
2014-01-24 13:25:00,68.19,68.23,68.18,68.2,38900.0,50.3344,50.3639,50.327,50.3418,38900.0
2014-01-24 13:30:00,68.2,68.21,68.17,68.2,28300.0,50.3418,50.3492,50.3196,50.3418,28300.0
2014-01-24 13:35:00,68.2,68.2,68.14,68.15,31100.0,50.3418,50.3418,50.2975,50.3049,31100.0
2014-01-24 13:40:00,68.15,68.21,68.14,68.18,20800.0,50.3049,50.3492,50.2975,50.327,20800.0
2014-01-24 13:45:00,68.16,68.22,68.16,68.21,22400.0,50.3122,50.3565,50.3122,50.3492,22400.0
2014-01-24 13:50:00,68.22,68.24,68.19,68.2,21700.0,50.3565,50.3713,50.3344,50.3418,21700.0
2014-01-24 13:55:00,68.19,68.2,68.14,68.19,32300.0,50.3344,50.3418,50.2975,50.3344,32300.0
2014-01-24 14:00:00,68.18,68.18,68.01,68.05,54700.0,50.327,50.327,50.2015,50.2311,54700.0
2014-01-24 14:05:00,68.06,68.13,68.03,68.05,30800.0,50.2384,50.2901,50.2163,50.2311,30800.0
2014-01-24 14:10:00,68.06,68.08,67.98,67.99,44000.0,50.2384,50.2532,50.1794,50.1868,44000.0
2014-01-24 14:15:00,68.0,68.05,67.99,68.01,38900.0,50.1941,50.2311,50.1868,50.2015,38900.0
2014-01-24 14:20:00,68.02,68.08,68.01,68.05,93200.0,50.2089,50.2532,50.2015,50.2311,93200.0
2014-01-24 14:25:00,68.06,68.1,68.02,68.04,41400.0,50.2384,50.268,50.2089,50.2237,41400.0
2014-01-24 14:30:00,68.04,68.09,68.02,68.02,38400.0,50.2237,50.2606,50.2089,50.2089,38400.0
2014-01-24 14:35:00,68.02,68.07,68.0,68.07,17900.0,50.2089,50.2458,50.1941,50.2458,17900.0
2014-01-24 14:40:00,68.06,68.08,68.01,68.03,40100.0,50.2384,50.2532,50.2015,50.2163,40100.0
2014-01-24 14:45:00,68.03,68.06,67.99,68.02,44100.0,50.2163,50.2384,50.1868,50.2089,44100.0
2014-01-24 14:50:00,68.01,68.03,67.95,67.97,38900.0,50.2015,50.2163,50.1572,50.172,38900.0
2014-01-24 14:55:00,67.98,67.98,67.86,67.91,52000.0,50.1794,50.1794,50.0908,50.1277,52000.0
2014-01-24 15:00:00,67.9,67.92,67.82,67.92,53300.0,50.1203,50.1351,50.0613,50.1351,53300.0
2014-01-24 15:05:00,67.92,68.02,67.92,68.01,77800.0,50.1351,50.2089,50.1351,50.2015,77800.0
2014-01-24 15:10:00,68.01,68.04,67.88,67.9,78800.0,50.2015,50.2237,50.1056,50.1203,78800.0
2014-01-24 15:15:00,67.91,67.93,67.84,67.92,79400.0,50.1277,50.1425,50.076,50.1351,79400.0
2014-01-24 15:20:00,67.93,67.94,67.87,67.9,92500.0,50.1425,50.1499,50.0982,50.1203,92500.0
2014-01-24 15:25:00,67.9,67.98,67.9,67.96,87700.0,50.1203,50.1794,50.1203,50.1646,87700.0
2014-01-24 15:30:00,67.97,68.01,67.94,67.97,79100.0,50.172,50.2015,50.1499,50.172,79100.0
2014-01-24 15:35:00,67.96,67.97,67.91,67.91,76800.0,50.1646,50.172,50.1277,50.1277,76800.0
2014-01-24 15:40:00,67.9,67.95,67.88,67.9,91000.0,50.1203,50.1572,50.1056,50.1203,91000.0
2014-01-24 15:45:00,67.89,67.9,67.77,67.78,196500.0,50.1129,50.1203,50.0244,50.0318,196500.0
2014-01-24 15:50:00,67.77,67.83,67.7,67.79,196100.0,50.0244,50.0687,49.9727,50.0391,196100.0
2014-01-24 15:55:00,67.79,67.81,67.63,67.63,368600.0,50.0391,50.0539,49.921,49.921,368600.0
2014-01-27 09:30:00,67.66,67.95,67.5,67.65,132800.0,49.9432,50.1572,49.8251,49.9358,132800.0
2014-01-27 09:35:00,67.62,67.71,67.55,67.63,74900.0,49.9136,49.9801,49.862,49.921,74900.0
2014-01-27 09:40:00,67.62,67.81,67.61,67.63,66700.0,49.9136,50.0539,49.9063,49.921,66700.0
2014-01-27 09:45:00,67.64,67.7,67.54,67.56,91600.0,49.9284,49.9727,49.8546,49.8694,91600.0
2014-01-27 09:50:00,67.55,67.63,67.54,67.59,104200.0,49.862,49.921,49.8546,49.8915,104200.0
2014-01-27 09:55:00,67.61,67.62,67.47,67.49,130000.0,49.9063,49.9136,49.8029,49.8177,130000.0
2014-01-27 10:00:00,67.49,67.55,67.4,67.46,97500.0,49.8177,49.862,49.7513,49.7955,97500.0
2014-01-27 10:05:00,67.46,67.52,67.44,67.45,41700.0,49.7955,49.8398,49.7808,49.7882,41700.0
2014-01-27 10:10:00,67.45,67.46,67.26,67.26,41300.0,49.7882,49.7955,49.6479,49.6479,41300.0
2014-01-27 10:15:00,67.27,67.37,67.26,67.36,62500.0,49.6553,49.7291,49.6479,49.7217,62500.0
2014-01-27 10:20:00,67.36,67.39,67.31,67.33,25600.0,49.7217,49.7439,49.6848,49.6996,25600.0
2014-01-27 10:25:00,67.33,67.38,67.25,67.29,30300.0,49.6996,49.7365,49.6405,49.6701,30300.0
2014-01-27 10:30:00,67.29,67.37,67.27,67.3,33300.0,49.6701,49.7291,49.6553,49.6774,33300.0
2014-01-27 10:35:00,67.31,67.36,67.28,67.33,41700.0,49.6848,49.7217,49.6627,49.6996,41700.0
2014-01-27 10:40:00,67.34,67.42,67.31,67.41,35000.0,49.707,49.766,49.6848,49.7586,35000.0
2014-01-27 10:45:00,67.4,67.5,67.37,67.47,21600.0,49.7513,49.8251,49.7291,49.8029,21600.0
2014-01-27 10:50:00,67.46,67.49,67.38,67.4,33900.0,49.7955,49.8177,49.7365,49.7513,33900.0
2014-01-27 10:55:00,67.4,67.46,67.31,67.32,46300.0,49.7513,49.7955,49.6848,49.6922,46300.0
2014-01-27 11:00:00,67.32,67.4,67.26,67.28,35000.0,49.6922,49.7513,49.6479,49.6627,35000.0
2014-01-27 11:05:00,67.28,67.36,67.28,67.35,46700.0,49.6627,49.7217,49.6627,49.7143,46700.0
2014-01-27 11:10:00,67.34,67.35,67.23,67.3,70600.0,49.707,49.7143,49.6258,49.6774,70600.0
2014-01-27 11:15:00,67.29,67.34,67.28,67.3,74000.0,49.6701,49.707,49.6627,49.6774,74000.0
2014-01-27 11:20:00,67.3,67.37,67.25,67.36,29000.0,49.6774,49.7291,49.6405,49.7217,29000.0
2014-01-27 11:25:00,67.36,67.37,67.26,67.29,73400.0,49.7217,49.7291,49.6479,49.6701,73400.0
2014-01-27 11:30:00,67.29,67.33,67.22,67.32,62600.0,49.6701,49.6996,49.6184,49.6922,62600.0
2014-01-27 11:35:00,67.32,67.34,67.23,67.31,81300.0,49.6922,49.707,49.6258,49.6848,81300.0
2014-01-27 11:40:00,67.31,67.4,67.29,67.37,37100.0,49.6848,49.7513,49.6701,49.7291,37100.0
2014-01-27 11:45:00,67.37,67.37,67.29,67.34,83700.0,49.7291,49.7291,49.6701,49.707,83700.0
2014-01-27 11:50:00,67.35,67.36,67.24,67.27,38600.0,49.7143,49.7217,49.6332,49.6553,38600.0
2014-01-27 11:55:00,67.27,67.33,67.26,67.31,45200.0,49.6553,49.6996,49.6479,49.6848,45200.0
2014-01-27 12:00:00,67.31,67.35,67.25,67.35,42600.0,49.6848,49.7143,49.6405,49.7143,42600.0
2014-01-27 12:05:00,67.31,67.32,67.15,67.2,84600.0,49.6848,49.6922,49.5667,49.6036,84600.0
2014-01-27 12:10:00,67.2,67.28,67.2,67.28,37500.0,49.6036,49.6627,49.6036,49.6627,37500.0
2014-01-27 12:15:00,67.28,67.28,67.16,67.2,42800.0,49.6627,49.6627,49.5741,49.6036,42800.0
2014-01-27 12:20:00,67.19,67.19,67.07,67.15,79900.0,49.5962,49.5962,49.5077,49.5667,79900.0
2014-01-27 12:25:00,67.14,67.26,67.14,67.21,46200.0,49.5593,49.6479,49.5593,49.611,46200.0
2014-01-27 12:30:00,67.22,67.23,67.17,67.2,35800.0,49.6184,49.6258,49.5815,49.6036,35800.0
2014-01-27 12:35:00,67.2,67.21,67.15,67.18,72000.0,49.6036,49.611,49.5667,49.5889,72000.0
2014-01-27 12:40:00,67.18,67.23,67.15,67.22,72600.0,49.5889,49.6258,49.5667,49.6184,72600.0
2014-01-27 12:45:00,67.21,67.36,67.18,67.31,77100.0,49.611,49.7217,49.5889,49.6848,77100.0
2014-01-27 12:50:00,67.31,67.38,67.31,67.36,36500.0,49.6848,49.7365,49.6848,49.7217,36500.0
2014-01-27 12:55:00,67.36,67.36,67.25,67.25,45600.0,49.7217,49.7217,49.6405,49.6405,45600.0
2014-01-27 13:00:00,67.26,67.29,67.21,67.29,29200.0,49.6479,49.6701,49.611,49.6701,29200.0
2014-01-27 13:05:00,67.29,67.34,67.28,67.32,51800.0,49.6701,49.707,49.6627,49.6922,51800.0
2014-01-27 13:10:00,67.32,67.4,67.29,67.36,39200.0,49.6922,49.7513,49.6701,49.7217,39200.0
2014-01-27 13:15:00,67.35,67.38,67.33,67.36,90300.0,49.7143,49.7365,49.6996,49.7217,90300.0
2014-01-27 13:20:00,67.36,67.4,67.29,67.29,29300.0,49.7217,49.7513,49.6701,49.6701,29300.0
2014-01-27 13:25:00,67.29,67.35,67.27,67.33,33400.0,49.6701,49.7143,49.6553,49.6996,33400.0
2014-01-27 13:30:00,67.34,67.36,67.3,67.3,92000.0,49.707,49.7217,49.6774,49.6774,92000.0
2014-01-27 13:35:00,67.31,67.32,67.26,67.3,34200.0,49.6848,49.6922,49.6479,49.6774,34200.0
2014-01-27 13:40:00,67.29,67.4,67.27,67.36,62000.0,49.6701,49.7513,49.6553,49.7217,62000.0
2014-01-27 13:45:00,67.35,67.38,67.32,67.32,87800.0,49.7143,49.7365,49.6922,49.6922,87800.0
2014-01-27 13:50:00,67.33,67.41,67.27,67.41,116500.0,49.6996,49.7586,49.6553,49.7586,116500.0
2014-01-27 13:55:00,67.41,67.45,67.36,67.38,63000.0,49.7586,49.7882,49.7217,49.7365,63000.0
2014-01-27 14:00:00,67.38,67.52,67.37,67.45,67600.0,49.7365,49.8398,49.7291,49.7882,67600.0
2014-01-27 14:05:00,67.45,67.51,67.4,67.42,542100.0,49.7882,49.8325,49.7513,49.766,542100.0
2014-01-27 14:10:00,67.43,67.46,67.43,67.44,61800.0,49.7734,49.7955,49.7734,49.7808,61800.0
2014-01-27 14:15:00,67.45,67.47,67.38,67.38,48300.0,49.7882,49.8029,49.7365,49.7365,48300.0
2014-01-27 14:20:00,67.38,67.44,67.38,67.4,20600.0,49.7365,49.7808,49.7365,49.7513,20600.0
2014-01-27 14:25:00,67.39,67.41,67.33,67.37,36200.0,49.7439,49.7586,49.6996,49.7291,36200.0
2014-01-27 14:30:00,67.37,67.45,67.37,67.45,30200.0,49.7291,49.7882,49.7291,49.7882,30200.0
2014-01-27 14:35:00,67.46,67.46,67.42,67.44,100900.0,49.7955,49.7955,49.766,49.7808,100900.0
2014-01-27 14:40:00,67.44,67.46,67.42,67.45,62800.0,49.7808,49.7955,49.766,49.7882,62800.0
2014-01-27 14:45:00,67.45,67.47,67.41,67.47,51000.0,49.7882,49.8029,49.7586,49.8029,51000.0
2014-01-27 14:50:00,67.48,67.6,67.47,67.6,202500.0,49.8103,49.8989,49.8029,49.8989,202500.0
2014-01-27 14:55:00,67.6,67.68,67.5,67.62,142400.0,49.8989,49.9579,49.8251,49.9136,142400.0
2014-01-27 15:00:00,67.62,67.65,67.6,67.62,46300.0,49.9136,49.9358,49.8989,49.9136,46300.0
2014-01-27 15:05:00,67.62,67.67,67.59,67.64,56800.0,49.9136,49.9506,49.8915,49.9284,56800.0
2014-01-27 15:10:00,67.65,67.7,67.61,67.68,80400.0,49.9358,49.9727,49.9063,49.9579,80400.0
2014-01-27 15:15:00,67.68,67.72,67.67,67.69,85800.0,49.9579,49.9875,49.9506,49.9653,85800.0
2014-01-27 15:20:00,67.68,67.69,67.62,67.66,124900.0,49.9579,49.9653,49.9136,49.9432,124900.0
2014-01-27 15:25:00,67.65,67.68,67.61,67.63,119800.0,49.9358,49.9579,49.9063,49.921,119800.0
2014-01-27 15:30:00,67.63,67.66,67.57,67.58,133800.0,49.921,49.9432,49.8767,49.8841,133800.0
2014-01-27 15:35:00,67.58,67.72,67.58,67.72,111400.0,49.8841,49.9875,49.8841,49.9875,111400.0
2014-01-27 15:40:00,67.72,67.76,67.66,67.71,129300.0,49.9875,50.017,49.9432,49.9801,129300.0
2014-01-27 15:45:00,67.7,67.73,67.65,67.69,170800.0,49.9727,49.9948,49.9358,49.9653,170800.0
2014-01-27 15:50:00,67.7,67.75,67.55,67.59,295600.0,49.9727,50.0096,49.862,49.8915,295600.0
2014-01-27 15:55:00,67.58,67.66,67.53,67.54,498100.0,49.8841,49.9432,49.8472,49.8546,498100.0
2014-01-28 09:30:00,67.66,68.22,67.66,68.2,114200.0,49.9432,50.3565,49.9432,50.3418,114200.0
2014-01-28 09:35:00,68.18,68.33,68.13,68.25,160000.0,50.327,50.4377,50.2901,50.3787,160000.0
2014-01-28 09:40:00,68.26,68.51,68.23,68.5,99600.0,50.3861,50.5706,50.3639,50.5632,99600.0
2014-01-28 09:45:00,68.49,68.78,68.43,68.64,181100.0,50.5558,50.7699,50.5115,50.6666,181100.0
2014-01-28 09:50:00,68.63,68.64,68.31,68.36,45200.0,50.6592,50.6666,50.423,50.4599,45200.0
2014-01-28 09:55:00,68.36,68.45,68.32,68.34,43800.0,50.4599,50.5263,50.4304,50.4451,43800.0
2014-01-28 10:00:00,68.33,68.53,68.32,68.47,57800.0,50.4377,50.5854,50.4304,50.5411,57800.0
2014-01-28 10:05:00,68.48,68.5,68.34,68.38,83600.0,50.5485,50.5632,50.4451,50.4746,83600.0
2014-01-28 10:10:00,68.39,68.41,68.31,68.32,55700.0,50.482,50.4968,50.423,50.4304,55700.0
2014-01-28 10:15:00,68.31,68.38,68.27,68.37,68900.0,50.423,50.4746,50.3934,50.4673,68900.0
2014-01-28 10:20:00,68.37,68.42,68.31,68.42,41600.0,50.4673,50.5042,50.423,50.5042,41600.0
2014-01-28 10:25:00,68.42,68.43,68.28,68.38,73500.0,50.5042,50.5115,50.4008,50.4746,73500.0
2014-01-28 10:30:00,68.37,68.41,68.32,68.37,59500.0,50.4673,50.4968,50.4304,50.4673,59500.0
2014-01-28 10:35:00,68.38,68.42,68.35,68.42,28600.0,50.4746,50.5042,50.4525,50.5042,28600.0
2014-01-28 10:40:00,68.42,68.42,68.37,68.41,103300.0,50.5042,50.5042,50.4673,50.4968,103300.0
2014-01-28 10:45:00,68.4,68.48,68.37,68.48,77500.0,50.4894,50.5485,50.4673,50.5485,77500.0
2014-01-28 10:50:00,68.47,68.48,68.39,68.42,49000.0,50.5411,50.5485,50.482,50.5042,49000.0
2014-01-28 10:55:00,68.42,68.52,68.42,68.52,75900.0,50.5042,50.578,50.5042,50.578,75900.0
2014-01-28 11:00:00,68.51,68.62,68.5,68.6,72000.0,50.5706,50.6518,50.5632,50.637,72000.0
2014-01-28 11:05:00,68.59,68.59,68.47,68.51,47500.0,50.6297,50.6297,50.5411,50.5706,47500.0
2014-01-28 11:10:00,68.51,68.51,68.45,68.45,24100.0,50.5706,50.5706,50.5263,50.5263,24100.0
2014-01-28 11:15:00,68.44,68.46,68.39,68.42,88700.0,50.5189,50.5337,50.482,50.5042,88700.0
2014-01-28 11:20:00,68.42,68.5,68.39,68.41,59400.0,50.5042,50.5632,50.482,50.4968,59400.0
2014-01-28 11:25:00,68.42,68.43,68.38,68.39,53100.0,50.5042,50.5115,50.4746,50.482,53100.0
2014-01-28 11:30:00,68.38,68.45,68.38,68.42,34200.0,50.4746,50.5263,50.4746,50.5042,34200.0
2014-01-28 11:35:00,68.42,68.42,68.31,68.37,54300.0,50.5042,50.5042,50.423,50.4673,54300.0
2014-01-28 11:40:00,68.37,68.41,68.31,68.39,86900.0,50.4673,50.4968,50.423,50.482,86900.0
2014-01-28 11:45:00,68.39,68.39,68.28,68.3,48800.0,50.482,50.482,50.4008,50.4156,48800.0
2014-01-28 11:50:00,68.3,68.38,68.3,68.37,34600.0,50.4156,50.4746,50.4156,50.4673,34600.0
2014-01-28 11:55:00,68.37,68.37,68.33,68.37,47500.0,50.4673,50.4673,50.4377,50.4673,47500.0
2014-01-28 12:00:00,68.37,68.38,68.3,68.34,42100.0,50.4673,50.4746,50.4156,50.4451,42100.0
2014-01-28 12:05:00,68.34,68.46,68.34,68.43,40300.0,50.4451,50.5337,50.4451,50.5115,40300.0
2014-01-28 12:10:00,68.44,68.44,68.37,68.39,46000.0,50.5189,50.5189,50.4673,50.482,46000.0
2014-01-28 12:15:00,68.39,68.46,68.39,68.41,39900.0,50.482,50.5337,50.482,50.4968,39900.0
2014-01-28 12:20:00,68.41,68.46,68.41,68.45,28700.0,50.4968,50.5337,50.4968,50.5263,28700.0
2014-01-28 12:25:00,68.46,68.55,68.45,68.55,52700.0,50.5337,50.6001,50.5263,50.6001,52700.0
2014-01-28 12:30:00,68.55,68.59,68.51,68.59,62500.0,50.6001,50.6297,50.5706,50.6297,62500.0
2014-01-28 12:35:00,68.59,68.59,68.51,68.53,49600.0,50.6297,50.6297,50.5706,50.5854,49600.0
2014-01-28 12:40:00,68.54,68.58,68.54,68.55,33000.0,50.5927,50.6223,50.5927,50.6001,33000.0
2014-01-28 12:45:00,68.56,68.56,68.45,68.46,35600.0,50.6075,50.6075,50.5263,50.5337,35600.0
2014-01-28 12:50:00,68.46,68.48,68.37,68.37,46800.0,50.5337,50.5485,50.4673,50.4673,46800.0
2014-01-28 12:55:00,68.38,68.49,68.37,68.49,40100.0,50.4746,50.5558,50.4673,50.5558,40100.0
2014-01-28 13:00:00,68.49,68.57,68.49,68.53,34200.0,50.5558,50.6149,50.5558,50.5854,34200.0
2014-01-28 13:05:00,68.53,68.53,68.49,68.52,40600.0,50.5854,50.5854,50.5558,50.578,40600.0
2014-01-28 13:10:00,68.52,68.58,68.52,68.58,35500.0,50.578,50.6223,50.578,50.6223,35500.0
2014-01-28 13:15:00,68.58,68.61,68.56,68.59,47500.0,50.6223,50.6444,50.6075,50.6297,47500.0
2014-01-28 13:20:00,68.59,68.61,68.52,68.52,43700.0,50.6297,50.6444,50.578,50.578,43700.0
2014-01-28 13:25:00,68.53,68.56,68.53,68.54,24100.0,50.5854,50.6075,50.5854,50.5927,24100.0
2014-01-28 13:30:00,68.53,68.55,68.5,68.53,31500.0,50.5854,50.6001,50.5632,50.5854,31500.0
2014-01-28 13:35:00,68.52,68.53,68.46,68.51,35800.0,50.578,50.5854,50.5337,50.5706,35800.0
2014-01-28 13:40:00,68.51,68.58,68.5,68.57,43000.0,50.5706,50.6223,50.5632,50.6149,43000.0
2014-01-28 13:45:00,68.58,68.63,68.57,68.6,46300.0,50.6223,50.6592,50.6149,50.637,46300.0
2014-01-28 13:50:00,68.61,68.61,68.53,68.54,35000.0,50.6444,50.6444,50.5854,50.5927,35000.0
2014-01-28 13:55:00,68.54,68.57,68.53,68.54,39600.0,50.5927,50.6149,50.5854,50.5927,39600.0
2014-01-28 14:00:00,68.53,68.55,68.49,68.54,43600.0,50.5854,50.6001,50.5558,50.5927,43600.0
2014-01-28 14:05:00,68.54,68.59,68.54,68.59,19200.0,50.5927,50.6297,50.5927,50.6297,19200.0
2014-01-28 14:10:00,68.59,68.59,68.55,68.59,42600.0,50.6297,50.6297,50.6001,50.6297,42600.0
2014-01-28 14:15:00,68.58,68.59,68.56,68.57,29600.0,50.6223,50.6297,50.6075,50.6149,29600.0
2014-01-28 14:20:00,68.56,68.6,68.56,68.59,38400.0,50.6075,50.637,50.6075,50.6297,38400.0
2014-01-28 14:25:00,68.58,68.59,68.53,68.54,37400.0,50.6223,50.6297,50.5854,50.5927,37400.0
2014-01-28 14:30:00,68.54,68.54,68.48,68.52,34500.0,50.5927,50.5927,50.5485,50.578,34500.0
2014-01-28 14:35:00,68.51,68.57,68.51,68.56,37200.0,50.5706,50.6149,50.5706,50.6075,37200.0
2014-01-28 14:40:00,68.56,68.58,68.51,68.51,53600.0,50.6075,50.6223,50.5706,50.5706,53600.0
2014-01-28 14:45:00,68.52,68.53,68.48,68.5,43500.0,50.578,50.5854,50.5485,50.5632,43500.0
2014-01-28 14:50:00,68.5,68.5,68.45,68.46,53700.0,50.5632,50.5632,50.5263,50.5337,53700.0
2014-01-28 14:55:00,68.47,68.51,68.42,68.44,55800.0,50.5411,50.5706,50.5042,50.5189,55800.0
2014-01-28 15:00:00,68.44,68.48,68.44,68.46,35500.0,50.5189,50.5485,50.5189,50.5337,35500.0
2014-01-28 15:05:00,68.45,68.46,68.43,68.45,35200.0,50.5263,50.5337,50.5115,50.5263,35200.0
2014-01-28 15:10:00,68.45,68.48,68.43,68.48,28100.0,50.5263,50.5485,50.5115,50.5485,28100.0
2014-01-28 15:15:00,68.47,68.49,68.44,68.45,46100.0,50.5411,50.5558,50.5189,50.5263,46100.0
2014-01-28 15:20:00,68.45,68.46,68.44,68.46,31300.0,50.5263,50.5337,50.5189,50.5337,31300.0
2014-01-28 15:25:00,68.46,68.51,68.45,68.49,40400.0,50.5337,50.5706,50.5263,50.5558,40400.0
2014-01-28 15:30:00,68.48,68.54,68.47,68.53,97200.0,50.5485,50.5927,50.5411,50.5854,97200.0
2014-01-28 15:35:00,68.53,68.56,68.51,68.53,55300.0,50.5854,50.6075,50.5706,50.5854,55300.0
2014-01-28 15:40:00,68.53,68.55,68.5,68.52,52700.0,50.5854,50.6001,50.5632,50.578,52700.0
2014-01-28 15:45:00,68.52,68.56,68.51,68.56,77500.0,50.578,50.6075,50.5706,50.6075,77500.0
2014-01-28 15:50:00,68.56,68.58,68.5,68.53,201000.0,50.6075,50.6223,50.5632,50.5854,201000.0
2014-01-28 15:55:00,68.53,68.6,68.51,68.52,183700.0,50.5854,50.637,50.5706,50.578,183700.0
2014-01-29 09:30:00,68.0,68.04,67.5,67.56,166800.0,50.1941,50.2237,49.8251,49.8694,166800.0
2014-01-29 09:35:00,67.55,67.7,67.3,67.53,83800.0,49.862,49.9727,49.6774,49.8472,83800.0
2014-01-29 09:40:00,67.54,67.6,67.45,67.47,79000.0,49.8546,49.8989,49.7882,49.8029,79000.0
2014-01-29 09:45:00,67.47,67.54,67.21,67.37,94700.0,49.8029,49.8546,49.611,49.7291,94700.0
2014-01-29 09:50:00,67.36,67.65,67.34,67.59,134100.0,49.7217,49.9358,49.707,49.8915,134100.0
2014-01-29 09:55:00,67.58,67.78,67.52,67.66,111500.0,49.8841,50.0318,49.8398,49.9432,111500.0
2014-01-29 10:00:00,67.66,68.06,67.66,67.91,95600.0,49.9432,50.2384,49.9432,50.1277,95600.0
2014-01-29 10:05:00,67.92,67.99,67.9,67.92,46300.0,50.1351,50.1868,50.1203,50.1351,46300.0
2014-01-29 10:10:00,67.93,68.01,67.83,67.95,1080500.0,50.1425,50.2015,50.0687,50.1572,1080500.0
2014-01-29 10:15:00,67.95,67.99,67.83,67.89,683700.0,50.1572,50.1868,50.0687,50.1129,683700.0
2014-01-29 10:20:00,67.89,67.92,67.69,67.85,31500.0,50.1129,50.1351,49.9653,50.0834,31500.0
2014-01-29 10:25:00,67.84,67.94,67.79,67.86,56700.0,50.076,50.1499,50.0391,50.0908,56700.0
2014-01-29 10:30:00,67.87,68.01,67.84,68.01,36500.0,50.0982,50.2015,50.076,50.2015,36500.0
2014-01-29 10:35:00,67.99,67.99,67.87,67.98,63200.0,50.1868,50.1868,50.0982,50.1794,63200.0
2014-01-29 10:40:00,67.97,67.97,67.89,67.96,44200.0,50.172,50.172,50.1129,50.1646,44200.0
2014-01-29 10:45:00,67.97,67.98,67.86,67.94,56000.0,50.172,50.1794,50.0908,50.1499,56000.0
2014-01-29 10:50:00,67.94,67.97,67.89,67.9,41000.0,50.1499,50.172,50.1129,50.1203,41000.0
2014-01-29 10:55:00,67.89,67.89,67.74,67.75,48500.0,50.1129,50.1129,50.0022,50.0096,48500.0
2014-01-29 11:00:00,67.76,67.83,67.73,67.8,44000.0,50.017,50.0687,49.9948,50.0465,44000.0
2014-01-29 11:05:00,67.79,67.85,67.69,67.71,53000.0,50.0391,50.0834,49.9653,49.9801,53000.0
2014-01-29 11:10:00,67.71,67.73,67.67,67.73,48000.0,49.9801,49.9948,49.9506,49.9948,48000.0
2014-01-29 11:15:00,67.73,67.77,67.68,67.73,68600.0,49.9948,50.0244,49.9579,49.9948,68600.0
2014-01-29 11:20:00,67.74,67.77,67.68,67.74,35700.0,50.0022,50.0244,49.9579,50.0022,35700.0
2014-01-29 11:25:00,67.73,67.78,67.67,67.73,42700.0,49.9948,50.0318,49.9506,49.9948,42700.0
2014-01-29 11:30:00,67.74,67.76,67.7,67.71,28800.0,50.0022,50.017,49.9727,49.9801,28800.0
2014-01-29 11:35:00,67.71,67.75,67.69,67.7,60100.0,49.9801,50.0096,49.9653,49.9727,60100.0
2014-01-29 11:40:00,67.7,67.74,67.62,67.65,64600.0,49.9727,50.0022,49.9136,49.9358,64600.0
2014-01-29 11:45:00,67.66,67.67,67.55,67.58,61700.0,49.9432,49.9506,49.862,49.8841,61700.0
2014-01-29 11:50:00,67.58,67.58,67.44,67.53,126800.0,49.8841,49.8841,49.7808,49.8472,126800.0
2014-01-29 11:55:00,67.53,67.56,67.49,67.54,23100.0,49.8472,49.8694,49.8177,49.8546,23100.0
2014-01-29 12:00:00,67.55,67.65,67.52,67.65,36300.0,49.862,49.9358,49.8398,49.9358,36300.0
2014-01-29 12:05:00,67.66,67.67,67.6,67.65,84800.0,49.9432,49.9506,49.8989,49.9358,84800.0
2014-01-29 12:10:00,67.65,67.67,67.56,67.59,23800.0,49.9358,49.9506,49.8694,49.8915,23800.0
2014-01-29 12:15:00,67.59,67.62,67.48,67.52,56300.0,49.8915,49.9136,49.8103,49.8398,56300.0
2014-01-29 12:20:00,67.53,67.61,67.53,67.55,25100.0,49.8472,49.9063,49.8472,49.862,25100.0
2014-01-29 12:25:00,67.56,67.57,67.49,67.49,67400.0,49.8694,49.8767,49.8177,49.8177,67400.0
2014-01-29 12:30:00,67.49,67.5,67.36,67.43,163200.0,49.8177,49.8251,49.7217,49.7734,163200.0
2014-01-29 12:35:00,67.44,67.48,67.39,67.44,34800.0,49.7808,49.8103,49.7439,49.7808,34800.0
2014-01-29 12:40:00,67.45,67.57,67.44,67.56,72700.0,49.7882,49.8767,49.7808,49.8694,72700.0
2014-01-29 12:45:00,67.56,67.58,67.53,67.56,20900.0,49.8694,49.8841,49.8472,49.8694,20900.0
2014-01-29 12:50:00,67.56,67.56,67.44,67.5,62500.0,49.8694,49.8694,49.7808,49.8251,62500.0
2014-01-29 12:55:00,67.5,67.51,67.44,67.45,25000.0,49.8251,49.8325,49.7808,49.7882,25000.0
2014-01-29 13:00:00,67.45,67.52,67.42,67.48,48500.0,49.7882,49.8398,49.766,49.8103,48500.0
2014-01-29 13:05:00,67.48,67.52,67.43,67.52,39200.0,49.8103,49.8398,49.7734,49.8398,39200.0
2014-01-29 13:10:00,67.52,67.53,67.43,67.52,21300.0,49.8398,49.8472,49.7734,49.8398,21300.0
2014-01-29 13:15:00,67.51,67.52,67.45,67.51,23600.0,49.8325,49.8398,49.7882,49.8325,23600.0
2014-01-29 13:20:00,67.5,67.53,67.49,67.53,18400.0,49.8251,49.8472,49.8177,49.8472,18400.0
2014-01-29 13:25:00,67.52,67.58,67.49,67.56,41300.0,49.8398,49.8841,49.8177,49.8694,41300.0
2014-01-29 13:30:00,67.56,67.6,67.54,67.55,25000.0,49.8694,49.8989,49.8546,49.862,25000.0
2014-01-29 13:35:00,67.56,67.58,67.55,67.56,26100.0,49.8694,49.8841,49.862,49.8694,26100.0
2014-01-29 13:40:00,67.55,67.58,67.46,67.46,25700.0,49.862,49.8841,49.7955,49.7955,25700.0
2014-01-29 13:45:00,67.46,67.48,67.43,67.48,25200.0,49.7955,49.8103,49.7734,49.8103,25200.0
2014-01-29 13:50:00,67.48,67.48,67.45,67.48,31200.0,49.8103,49.8103,49.7882,49.8103,31200.0
2014-01-29 13:55:00,67.48,67.59,67.45,67.58,55500.0,49.8103,49.8915,49.7882,49.8841,55500.0
2014-01-29 14:00:00,67.58,67.73,67.34,67.55,100500.0,49.8841,49.9948,49.707,49.862,100500.0
2014-01-29 14:05:00,67.55,67.59,67.31,67.51,116500.0,49.862,49.8915,49.6848,49.8325,116500.0
2014-01-29 14:10:00,67.5,67.52,67.34,67.44,45700.0,49.8251,49.8398,49.707,49.7808,45700.0
2014-01-29 14:15:00,67.44,67.46,67.26,67.34,100700.0,49.7808,49.7955,49.6479,49.707,100700.0
2014-01-29 14:20:00,67.34,67.42,67.27,67.42,60500.0,49.707,49.766,49.6553,49.766,60500.0
2014-01-29 14:25:00,67.43,67.63,67.4,67.61,101100.0,49.7734,49.921,49.7513,49.9063,101100.0
2014-01-29 14:30:00,67.61,67.68,67.59,67.65,104600.0,49.9063,49.9579,49.8915,49.9358,104600.0
2014-01-29 14:35:00,67.65,67.67,67.56,67.66,78500.0,49.9358,49.9506,49.8694,49.9432,78500.0
2014-01-29 14:40:00,67.67,67.72,67.59,67.61,67100.0,49.9506,49.9875,49.8915,49.9063,67100.0
2014-01-29 14:45:00,67.61,67.61,67.49,67.55,111200.0,49.9063,49.9063,49.8177,49.862,111200.0
2014-01-29 14:50:00,67.54,67.56,67.44,67.44,24400.0,49.8546,49.8694,49.7808,49.7808,24400.0
2014-01-29 14:55:00,67.45,67.45,67.17,67.2,87500.0,49.7882,49.7882,49.5815,49.6036,87500.0
2014-01-29 15:00:00,67.2,67.34,67.16,67.32,82500.0,49.6036,49.707,49.5741,49.6922,82500.0
2014-01-29 15:05:00,67.31,67.36,67.25,67.36,52700.0,49.6848,49.7217,49.6405,49.7217,52700.0
2014-01-29 15:10:00,67.36,67.4,67.21,67.28,116800.0,49.7217,49.7513,49.611,49.6627,116800.0
2014-01-29 15:15:00,67.28,67.36,67.25,67.27,96800.0,49.6627,49.7217,49.6405,49.6553,96800.0
2014-01-29 15:20:00,67.26,67.34,67.23,67.31,62000.0,49.6479,49.707,49.6258,49.6848,62000.0
2014-01-29 15:25:00,67.3,67.41,67.27,67.34,103700.0,49.6774,49.7586,49.6553,49.707,103700.0
2014-01-29 15:30:00,67.33,67.4,67.3,67.32,172400.0,49.6996,49.7513,49.6774,49.6922,172400.0
2014-01-29 15:35:00,67.33,67.43,67.3,67.39,87500.0,49.6996,49.7734,49.6774,49.7439,87500.0
2014-01-29 15:40:00,67.38,67.47,67.31,67.46,90100.0,49.7365,49.8029,49.6848,49.7955,90100.0
2014-01-29 15:45:00,67.46,67.61,67.44,67.5,302100.0,49.7955,49.9063,49.7808,49.8251,302100.0
2014-01-29 15:50:00,67.5,67.5,67.41,67.45,174400.0,49.8251,49.8251,49.7586,49.7882,174400.0
2014-01-29 15:55:00,67.45,67.45,67.32,67.36,333500.0,49.7882,49.7882,49.6922,49.7217,333500.0
2014-01-30 09:30:00,67.79,68.24,67.79,67.97,154100.0,50.0391,50.3713,50.0391,50.172,154100.0
2014-01-30 09:35:00,67.97,68.05,67.68,67.72,70200.0,50.172,50.2311,49.9579,49.9875,70200.0
2014-01-30 09:40:00,67.72,67.94,67.68,67.73,58500.0,49.9875,50.1499,49.9579,49.9948,58500.0
2014-01-30 09:45:00,67.76,67.8,67.58,67.7,58100.0,50.017,50.0465,49.8841,49.9727,58100.0
2014-01-30 09:50:00,67.69,67.75,67.64,67.65,81800.0,49.9653,50.0096,49.9284,49.9358,81800.0
2014-01-30 09:55:00,67.66,67.73,67.59,67.62,30800.0,49.9432,49.9948,49.8915,49.9136,30800.0
2014-01-30 10:00:00,67.62,67.7,67.54,67.69,53100.0,49.9136,49.9727,49.8546,49.9653,53100.0
2014-01-30 10:05:00,67.68,67.68,67.42,67.43,69200.0,49.9579,49.9579,49.766,49.7734,69200.0
2014-01-30 10:10:00,67.42,67.42,67.33,67.37,61200.0,49.766,49.766,49.6996,49.7291,61200.0
2014-01-30 10:15:00,67.37,67.48,67.33,67.47,28200.0,49.7291,49.8103,49.6996,49.8029,28200.0
2014-01-30 10:20:00,67.47,67.47,67.34,67.36,46500.0,49.8029,49.8029,49.707,49.7217,46500.0
2014-01-30 10:25:00,67.36,67.43,67.34,67.4,55500.0,49.7217,49.7734,49.707,49.7513,55500.0
2014-01-30 10:30:00,67.4,67.53,67.4,67.5,35400.0,49.7513,49.8472,49.7513,49.8251,35400.0
2014-01-30 10:35:00,67.5,67.53,67.48,67.53,41400.0,49.8251,49.8472,49.8103,49.8472,41400.0
2014-01-30 10:40:00,67.52,67.58,67.48,67.5,105900.0,49.8398,49.8841,49.8103,49.8251,105900.0
2014-01-30 10:45:00,67.51,67.58,67.48,67.48,82500.0,49.8325,49.8841,49.8103,49.8103,82500.0
2014-01-30 10:50:00,67.47,67.52,67.45,67.51,32900.0,49.8029,49.8398,49.7882,49.8325,32900.0
2014-01-30 10:55:00,67.52,67.58,67.51,67.57,26400.0,49.8398,49.8841,49.8325,49.8767,26400.0
2014-01-30 11:00:00,67.56,67.63,67.52,67.6,28800.0,49.8694,49.921,49.8398,49.8989,28800.0
2014-01-30 11:05:00,67.6,67.61,67.54,67.55,41700.0,49.8989,49.9063,49.8546,49.862,41700.0
2014-01-30 11:10:00,67.55,67.6,67.51,67.56,34200.0,49.862,49.8989,49.8325,49.8694,34200.0
2014-01-30 11:15:00,67.56,67.64,67.56,67.63,22400.0,49.8694,49.9284,49.8694,49.921,22400.0
2014-01-30 11:20:00,67.64,67.73,67.64,67.65,48500.0,49.9284,49.9948,49.9284,49.9358,48500.0
2014-01-30 11:25:00,67.66,67.66,67.56,67.59,29800.0,49.9432,49.9432,49.8694,49.8915,29800.0
2014-01-30 11:30:00,67.59,67.7,67.58,67.65,31600.0,49.8915,49.9727,49.8841,49.9358,31600.0
2014-01-30 11:35:00,67.67,67.71,67.62,67.62,28600.0,49.9506,49.9801,49.9136,49.9136,28600.0
2014-01-30 11:40:00,67.63,67.69,67.63,67.66,79600.0,49.921,49.9653,49.921,49.9432,79600.0
2014-01-30 11:45:00,67.65,67.71,67.64,67.67,43800.0,49.9358,49.9801,49.9284,49.9506,43800.0
2014-01-30 11:50:00,67.66,67.73,67.66,67.72,54600.0,49.9432,49.9948,49.9432,49.9875,54600.0
2014-01-30 11:55:00,67.72,67.75,67.68,67.74,92500.0,49.9875,50.0096,49.9579,50.0022,92500.0
2014-01-30 12:00:00,67.74,67.8,67.73,67.77,55900.0,50.0022,50.0465,49.9948,50.0244,55900.0
2014-01-30 12:05:00,67.77,67.79,67.71,67.75,43000.0,50.0244,50.0391,49.9801,50.0096,43000.0
2014-01-30 12:10:00,67.74,67.8,67.69,67.7,30100.0,50.0022,50.0465,49.9653,49.9727,30100.0
2014-01-30 12:15:00,67.71,67.73,67.68,67.72,31100.0,49.9801,49.9948,49.9579,49.9875,31100.0
2014-01-30 12:20:00,67.72,67.78,67.68,67.78,25900.0,49.9875,50.0318,49.9579,50.0318,25900.0
2014-01-30 12:25:00,67.79,67.79,67.7,67.75,33300.0,50.0391,50.0391,49.9727,50.0096,33300.0
2014-01-30 12:30:00,67.75,67.82,67.75,67.8,25300.0,50.0096,50.0613,50.0096,50.0465,25300.0
2014-01-30 12:35:00,67.8,67.89,67.8,67.85,29400.0,50.0465,50.1129,50.0465,50.0834,29400.0
2014-01-30 12:40:00,67.85,67.93,67.83,67.91,41400.0,50.0834,50.1425,50.0687,50.1277,41400.0
2014-01-30 12:45:00,67.92,67.98,67.92,67.95,34800.0,50.1351,50.1794,50.1351,50.1572,34800.0
2014-01-30 12:50:00,67.95,67.99,67.94,67.94,27800.0,50.1572,50.1868,50.1499,50.1499,27800.0
2014-01-30 12:55:00,67.93,67.96,67.92,67.93,26000.0,50.1425,50.1646,50.1351,50.1425,26000.0
2014-01-30 13:00:00,67.92,67.93,67.88,67.9,44200.0,50.1351,50.1425,50.1056,50.1203,44200.0
2014-01-30 13:05:00,67.9,67.97,67.89,67.95,28500.0,50.1203,50.172,50.1129,50.1572,28500.0
2014-01-30 13:10:00,67.95,67.95,67.88,67.89,31200.0,50.1572,50.1572,50.1056,50.1129,31200.0
2014-01-30 13:15:00,67.88,67.93,67.88,67.9,25600.0,50.1056,50.1425,50.1056,50.1203,25600.0
2014-01-30 13:20:00,67.9,67.91,67.82,67.83,37700.0,50.1203,50.1277,50.0613,50.0687,37700.0
2014-01-30 13:25:00,67.84,67.85,67.8,67.84,31800.0,50.076,50.0834,50.0465,50.076,31800.0
2014-01-30 13:30:00,67.84,67.86,67.8,67.81,46100.0,50.076,50.0908,50.0465,50.0539,46100.0
2014-01-30 13:35:00,67.82,67.82,67.77,67.8,24900.0,50.0613,50.0613,50.0244,50.0465,24900.0
2014-01-30 13:40:00,67.8,67.8,67.73,67.76,32400.0,50.0465,50.0465,49.9948,50.017,32400.0
2014-01-30 13:45:00,67.75,67.83,67.75,67.81,26700.0,50.0096,50.0687,50.0096,50.0539,26700.0
2014-01-30 13:50:00,67.81,67.85,67.8,67.8,27900.0,50.0539,50.0834,50.0465,50.0465,27900.0
2014-01-30 13:55:00,67.8,67.81,67.73,67.77,26900.0,50.0465,50.0539,49.9948,50.0244,26900.0
2014-01-30 14:00:00,67.77,67.77,67.67,67.67,28100.0,50.0244,50.0244,49.9506,49.9506,28100.0
2014-01-30 14:05:00,67.68,67.74,67.68,67.72,31900.0,49.9579,50.0022,49.9579,49.9875,31900.0
2014-01-30 14:10:00,67.73,67.75,67.68,67.68,30200.0,49.9948,50.0096,49.9579,49.9579,30200.0
2014-01-30 14:15:00,67.68,67.72,67.67,67.68,34100.0,49.9579,49.9875,49.9506,49.9579,34100.0
2014-01-30 14:20:00,67.67,67.73,67.66,67.73,30300.0,49.9506,49.9948,49.9432,49.9948,30300.0
2014-01-30 14:25:00,67.74,67.75,67.7,67.74,34900.0,50.0022,50.0096,49.9727,50.0022,34900.0
2014-01-30 14:30:00,67.74,67.79,67.74,67.74,31500.0,50.0022,50.0391,50.0022,50.0022,31500.0
2014-01-30 14:35:00,67.74,67.77,67.73,67.77,32400.0,50.0022,50.0244,49.9948,50.0244,32400.0
2014-01-30 14:40:00,67.77,67.83,67.75,67.81,47600.0,50.0244,50.0687,50.0096,50.0539,47600.0
2014-01-30 14:45:00,67.81,67.83,67.8,67.82,37300.0,50.0539,50.0687,50.0465,50.0613,37300.0
2014-01-30 14:50:00,67.81,67.87,67.81,67.86,45700.0,50.0539,50.0982,50.0539,50.0908,45700.0
2014-01-30 14:55:00,67.86,67.86,67.76,67.78,72700.0,50.0908,50.0908,50.017,50.0318,72700.0
2014-01-30 15:00:00,67.79,67.86,67.78,67.84,40100.0,50.0391,50.0908,50.0318,50.076,40100.0
2014-01-30 15:05:00,67.85,67.85,67.78,67.79,34000.0,50.0834,50.0834,50.0318,50.0391,34000.0
2014-01-30 15:10:00,67.8,67.85,67.77,67.78,72200.0,50.0465,50.0834,50.0244,50.0318,72200.0
2014-01-30 15:15:00,67.79,67.81,67.77,67.78,48300.0,50.0391,50.0539,50.0244,50.0318,48300.0
2014-01-30 15:20:00,67.77,67.8,67.75,67.79,49800.0,50.0244,50.0465,50.0096,50.0391,49800.0
2014-01-30 15:25:00,67.79,67.8,67.77,67.8,45100.0,50.0391,50.0465,50.0244,50.0465,45100.0
2014-01-30 15:30:00,67.8,67.81,67.74,67.75,59800.0,50.0465,50.0539,50.0022,50.0096,59800.0
2014-01-30 15:35:00,67.75,67.78,67.72,67.78,76700.0,50.0096,50.0318,49.9875,50.0318,76700.0
2014-01-30 15:40:00,67.78,67.79,67.75,67.75,50200.0,50.0318,50.0391,50.0096,50.0096,50200.0
2014-01-30 15:45:00,67.76,67.78,67.62,67.65,172400.0,50.017,50.0318,49.9136,49.9358,172400.0
2014-01-30 15:50:00,67.65,67.77,67.64,67.76,98500.0,49.9358,50.0244,49.9284,50.017,98500.0
2014-01-30 15:55:00,67.76,67.76,67.62,67.68,341900.0,50.017,50.017,49.9136,49.9579,341900.0
2014-01-31 09:30:00,66.83,66.87,66.07,66.32,238300.0,49.3305,49.36,48.7695,48.9541,238300.0
2014-01-31 09:35:00,66.32,66.54,66.21,66.41,92100.0,48.9541,49.1164,48.8729,49.0205,92100.0
2014-01-31 09:40:00,66.41,66.65,66.38,66.63,126700.0,49.0205,49.1976,48.9983,49.1829,126700.0
2014-01-31 09:45:00,66.59,66.87,66.59,66.86,93100.0,49.1534,49.36,49.1534,49.3527,93100.0
2014-01-31 09:50:00,66.87,66.89,66.7,66.87,61400.0,49.36,49.3748,49.2346,49.36,61400.0
2014-01-31 09:55:00,66.86,66.9,66.78,66.82,41400.0,49.3527,49.3822,49.2936,49.3231,41400.0
2014-01-31 10:00:00,66.81,66.94,66.81,66.89,72900.0,49.3157,49.4117,49.3157,49.3748,72900.0
2014-01-31 10:05:00,66.88,67.07,66.86,66.94,103800.0,49.3674,49.5077,49.3527,49.4117,103800.0
2014-01-31 10:10:00,66.95,67.1,66.93,67.06,112900.0,49.4191,49.5298,49.4043,49.5003,112900.0
2014-01-31 10:15:00,67.06,67.07,66.97,67.0,53200.0,49.5003,49.5077,49.4339,49.456,53200.0
2014-01-31 10:20:00,67.0,67.07,66.99,67.04,44100.0,49.456,49.5077,49.4486,49.4855,44100.0
2014-01-31 10:25:00,67.05,67.07,66.98,67.05,77300.0,49.4929,49.5077,49.4412,49.4929,77300.0
2014-01-31 10:30:00,67.06,67.21,67.06,67.21,86100.0,49.5003,49.611,49.5003,49.611,86100.0
2014-01-31 10:35:00,67.22,67.26,67.15,67.26,77400.0,49.6184,49.6479,49.5667,49.6479,77400.0
2014-01-31 10:40:00,67.26,67.35,67.25,67.31,111800.0,49.6479,49.7143,49.6405,49.6848,111800.0
2014-01-31 10:45:00,67.31,67.45,67.26,67.45,62300.0,49.6848,49.7882,49.6479,49.7882,62300.0
2014-01-31 10:50:00,67.46,67.52,67.38,67.42,69900.0,49.7955,49.8398,49.7365,49.766,69900.0
2014-01-31 10:55:00,67.41,67.5,67.38,67.39,41200.0,49.7586,49.8251,49.7365,49.7439,41200.0
2014-01-31 11:00:00,67.38,67.48,67.34,67.48,52700.0,49.7365,49.8103,49.707,49.8103,52700.0
2014-01-31 11:05:00,67.48,67.52,67.43,67.51,82500.0,49.8103,49.8398,49.7734,49.8325,82500.0
2014-01-31 11:10:00,67.5,67.51,67.43,67.5,40000.0,49.8251,49.8325,49.7734,49.8251,40000.0
2014-01-31 11:15:00,67.5,67.57,67.45,67.47,33000.0,49.8251,49.8767,49.7882,49.8029,33000.0
2014-01-31 11:20:00,67.46,67.52,67.44,67.52,22400.0,49.7955,49.8398,49.7808,49.8398,22400.0
2014-01-31 11:25:00,67.51,67.66,67.48,67.66,28800.0,49.8325,49.9432,49.8103,49.9432,28800.0
2014-01-31 11:30:00,67.66,67.72,67.63,67.72,47400.0,49.9432,49.9875,49.921,49.9875,47400.0
2014-01-31 11:35:00,67.72,67.88,67.68,67.86,125900.0,49.9875,50.1056,49.9579,50.0908,125900.0
2014-01-31 11:40:00,67.86,67.87,67.77,67.79,82100.0,50.0908,50.0982,50.0244,50.0391,82100.0
2014-01-31 11:45:00,67.79,67.8,67.72,67.73,37900.0,50.0391,50.0465,49.9875,49.9948,37900.0
2014-01-31 11:50:00,67.73,67.78,67.72,67.73,21100.0,49.9948,50.0318,49.9875,49.9948,21100.0
2014-01-31 11:55:00,67.73,67.84,67.71,67.84,40400.0,49.9948,50.076,49.9801,50.076,40400.0
2014-01-31 12:00:00,67.83,67.87,67.76,67.8,62200.0,50.0687,50.0982,50.017,50.0465,62200.0
2014-01-31 12:05:00,67.81,67.9,67.78,67.89,24800.0,50.0539,50.1203,50.0318,50.1129,24800.0
2014-01-31 12:10:00,67.89,67.93,67.81,67.9,56000.0,50.1129,50.1425,50.0539,50.1203,56000.0
2014-01-31 12:15:00,67.9,67.99,67.9,67.94,43800.0,50.1203,50.1868,50.1203,50.1499,43800.0
2014-01-31 12:20:00,67.93,67.94,67.88,67.89,27800.0,50.1425,50.1499,50.1056,50.1129,27800.0
2014-01-31 12:25:00,67.88,67.94,67.85,67.94,80200.0,50.1056,50.1499,50.0834,50.1499,80200.0
2014-01-31 12:30:00,67.93,67.94,67.86,67.91,78000.0,50.1425,50.1499,50.0908,50.1277,78000.0
2014-01-31 12:35:00,67.9,67.92,67.87,67.9,34900.0,50.1203,50.1351,50.0982,50.1203,34900.0
2014-01-31 12:40:00,67.9,67.91,67.88,67.9,49400.0,50.1203,50.1277,50.1056,50.1203,49400.0
2014-01-31 12:45:00,67.89,67.95,67.88,67.94,33200.0,50.1129,50.1572,50.1056,50.1499,33200.0
2014-01-31 12:50:00,67.95,68.04,67.95,68.03,43500.0,50.1572,50.2237,50.1572,50.2163,43500.0
2014-01-31 12:55:00,68.03,68.06,67.93,67.94,59100.0,50.2163,50.2384,50.1425,50.1499,59100.0
2014-01-31 13:00:00,67.94,67.99,67.9,67.94,55600.0,50.1499,50.1868,50.1203,50.1499,55600.0
2014-01-31 13:05:00,67.93,67.94,67.87,67.92,43600.0,50.1425,50.1499,50.0982,50.1351,43600.0
2014-01-31 13:10:00,67.92,67.97,67.92,67.95,30800.0,50.1351,50.172,50.1351,50.1572,30800.0
2014-01-31 13:15:00,67.95,67.96,67.89,67.91,106400.0,50.1572,50.1646,50.1129,50.1277,106400.0
2014-01-31 13:20:00,67.9,67.95,67.89,67.95,76100.0,50.1203,50.1572,50.1129,50.1572,76100.0
2014-01-31 13:25:00,67.95,68.01,67.95,67.97,33700.0,50.1572,50.2015,50.1572,50.172,33700.0
2014-01-31 13:30:00,67.96,68.01,67.92,67.94,101000.0,50.1646,50.2015,50.1351,50.1499,101000.0
2014-01-31 13:35:00,67.94,67.94,67.89,67.91,109400.0,50.1499,50.1499,50.1129,50.1277,109400.0
2014-01-31 13:40:00,67.91,67.92,67.89,67.89,76300.0,50.1277,50.1351,50.1129,50.1129,76300.0
2014-01-31 13:45:00,67.88,67.91,67.85,67.9,97200.0,50.1056,50.1277,50.0834,50.1203,97200.0
2014-01-31 13:50:00,67.9,67.93,67.89,67.91,71500.0,50.1203,50.1425,50.1129,50.1277,71500.0
2014-01-31 13:55:00,67.91,67.91,67.88,67.9,90700.0,50.1277,50.1277,50.1056,50.1203,90700.0
2014-01-31 14:00:00,67.91,68.02,67.89,68.0,99800.0,50.1277,50.2089,50.1129,50.1941,99800.0
2014-01-31 14:05:00,68.0,68.0,67.88,67.88,79200.0,50.1941,50.1941,50.1056,50.1056,79200.0
2014-01-31 14:10:00,67.88,67.91,67.88,67.9,87400.0,50.1056,50.1277,50.1056,50.1203,87400.0
2014-01-31 14:15:00,67.9,67.93,67.89,67.9,90100.0,50.1203,50.1425,50.1129,50.1203,90100.0
2014-01-31 14:20:00,67.9,67.91,67.88,67.89,122800.0,50.1203,50.1277,50.1056,50.1129,122800.0
2014-01-31 14:25:00,67.89,67.96,67.89,67.94,62500.0,50.1129,50.1646,50.1129,50.1499,62500.0
2014-01-31 14:30:00,67.95,67.98,67.92,67.96,50700.0,50.1572,50.1794,50.1351,50.1646,50700.0
2014-01-31 14:35:00,67.95,67.98,67.9,67.93,78600.0,50.1572,50.1794,50.1203,50.1425,78600.0
2014-01-31 14:40:00,67.94,67.95,67.89,67.95,110000.0,50.1499,50.1572,50.1129,50.1572,110000.0
2014-01-31 14:45:00,67.96,68.04,67.96,68.01,101500.0,50.1646,50.2237,50.1646,50.2015,101500.0
2014-01-31 14:50:00,68.01,68.02,67.88,67.9,101400.0,50.2015,50.2089,50.1056,50.1203,101400.0
2014-01-31 14:55:00,67.91,68.0,67.9,67.99,54900.0,50.1277,50.1941,50.1203,50.1868,54900.0
2014-01-31 15:00:00,67.98,67.98,67.88,67.94,107900.0,50.1794,50.1794,50.1056,50.1499,107900.0
2014-01-31 15:05:00,67.95,67.95,67.83,67.85,79400.0,50.1572,50.1572,50.0687,50.0834,79400.0
2014-01-31 15:10:00,67.85,67.91,67.83,67.87,36200.0,50.0834,50.1277,50.0687,50.0982,36200.0
2014-01-31 15:15:00,67.87,67.91,67.77,67.8,78000.0,50.0982,50.1277,50.0244,50.0465,78000.0
2014-01-31 15:20:00,67.8,67.86,67.78,67.86,122200.0,50.0465,50.0908,50.0318,50.0908,122200.0
2014-01-31 15:25:00,67.85,67.87,67.82,67.85,72300.0,50.0834,50.0982,50.0613,50.0834,72300.0
2014-01-31 15:30:00,67.85,67.95,67.84,67.89,109300.0,50.0834,50.1572,50.076,50.1129,109300.0
2014-01-31 15:35:00,67.9,67.9,67.83,67.85,122900.0,50.1203,50.1203,50.0687,50.0834,122900.0
2014-01-31 15:40:00,67.84,67.9,67.81,67.84,105300.0,50.076,50.1203,50.0539,50.076,105300.0
2014-01-31 15:45:00,67.85,67.86,67.74,67.79,169600.0,50.0834,50.0908,50.0022,50.0391,169600.0
2014-01-31 15:50:00,67.79,67.84,67.78,67.81,130600.0,50.0391,50.076,50.0318,50.0539,130600.0
2014-01-31 15:55:00,67.8,67.81,67.65,67.72,322600.0,50.0465,50.0539,49.9358,49.9875,322600.0
2014-02-03 09:30:00,67.52,67.53,67.2,67.34,205100.0,49.8398,49.8472,49.6036,49.707,205100.0
2014-02-03 09:35:00,67.35,67.67,67.34,67.37,108100.0,49.7143,49.9506,49.707,49.7291,108100.0
2014-02-03 09:40:00,67.34,67.4,67.2,67.2,84700.0,49.707,49.7513,49.6036,49.6036,84700.0
2014-02-03 09:45:00,67.2,67.44,67.2,67.21,117300.0,49.6036,49.7808,49.6036,49.611,117300.0
2014-02-03 09:50:00,67.2,67.2,67.02,67.1,75700.0,49.6036,49.6036,49.4708,49.5298,75700.0
2014-02-03 09:55:00,67.09,67.17,67.03,67.07,73900.0,49.5224,49.5815,49.4781,49.5077,73900.0
2014-02-03 10:00:00,67.03,67.03,66.79,66.86,108600.0,49.4781,49.4781,49.301,49.3527,108600.0
2014-02-03 10:05:00,66.86,66.91,66.78,66.8,68300.0,49.3527,49.3896,49.2936,49.3084,68300.0
2014-02-03 10:10:00,66.8,66.8,66.62,66.62,127500.0,49.3084,49.3084,49.1755,49.1755,127500.0
2014-02-03 10:15:00,66.61,66.68,66.47,66.47,133900.0,49.1681,49.2198,49.0648,49.0648,133900.0
2014-02-03 10:20:00,66.47,66.56,66.42,66.49,73800.0,49.0648,49.1312,49.0279,49.0795,73800.0
2014-02-03 10:25:00,66.5,66.61,66.45,66.61,57000.0,49.0869,49.1681,49.05,49.1681,57000.0
2014-02-03 10:30:00,66.6,66.68,66.57,66.6,55000.0,49.1607,49.2198,49.1386,49.1607,55000.0
2014-02-03 10:35:00,66.62,66.76,66.61,66.76,31000.0,49.1755,49.2788,49.1681,49.2788,31000.0
2014-02-03 10:40:00,66.76,66.82,66.73,66.82,43200.0,49.2788,49.3231,49.2567,49.3231,43200.0
2014-02-03 10:45:00,66.83,66.9,66.83,66.86,24100.0,49.3305,49.3822,49.3305,49.3527,24100.0
2014-02-03 10:50:00,66.86,66.88,66.73,66.73,66400.0,49.3527,49.3674,49.2567,49.2567,66400.0
2014-02-03 10:55:00,66.73,66.73,66.66,66.69,41200.0,49.2567,49.2567,49.205,49.2272,41200.0
2014-02-03 11:00:00,66.68,66.71,66.64,66.65,36700.0,49.2198,49.2419,49.1903,49.1976,36700.0
2014-02-03 11:05:00,66.64,66.71,66.63,66.68,36800.0,49.1903,49.2419,49.1829,49.2198,36800.0
2014-02-03 11:10:00,66.68,66.7,66.65,66.67,34700.0,49.2198,49.2346,49.1976,49.2124,34700.0
2014-02-03 11:15:00,66.67,66.67,66.53,66.54,51100.0,49.2124,49.2124,49.1091,49.1164,51100.0
2014-02-03 11:20:00,66.54,66.56,66.47,66.51,45600.0,49.1164,49.1312,49.0648,49.0943,45600.0
2014-02-03 11:25:00,66.51,66.58,66.48,66.52,44100.0,49.0943,49.146,49.0722,49.1017,44100.0
2014-02-03 11:30:00,66.52,66.65,66.5,66.62,65800.0,49.1017,49.1976,49.0869,49.1755,65800.0
2014-02-03 11:35:00,66.63,66.66,66.55,66.62,54500.0,49.1829,49.205,49.1238,49.1755,54500.0
2014-02-03 11:40:00,66.63,66.65,66.55,66.56,78400.0,49.1829,49.1976,49.1238,49.1312,78400.0
2014-02-03 11:45:00,66.56,66.56,66.4,66.51,76100.0,49.1312,49.1312,49.0131,49.0943,76100.0
2014-02-03 11:50:00,66.5,66.55,66.47,66.54,60400.0,49.0869,49.1238,49.0648,49.1164,60400.0
2014-02-03 11:55:00,66.54,66.54,66.41,66.42,84100.0,49.1164,49.1164,49.0205,49.0279,84100.0
2014-02-03 12:00:00,66.42,66.44,66.29,66.29,42900.0,49.0279,49.0426,48.9319,48.9319,42900.0
2014-02-03 12:05:00,66.3,66.47,66.28,66.44,37500.0,48.9393,49.0648,48.9245,49.0426,37500.0
2014-02-03 12:10:00,66.45,66.45,66.33,66.38,28100.0,49.05,49.05,48.9614,48.9983,28100.0
2014-02-03 12:15:00,66.39,66.4,66.29,66.33,32500.0,49.0057,49.0131,48.9319,48.9614,32500.0
2014-02-03 12:20:00,66.34,66.44,66.23,66.43,71600.0,48.9688,49.0426,48.8876,49.0353,71600.0
2014-02-03 12:25:00,66.43,66.47,66.42,66.45,48900.0,49.0353,49.0648,49.0279,49.05,48900.0
2014-02-03 12:30:00,66.45,66.49,66.44,66.47,39300.0,49.05,49.0795,49.0426,49.0648,39300.0
2014-02-03 12:35:00,66.47,66.48,66.42,66.45,71500.0,49.0648,49.0722,49.0279,49.05,71500.0
2014-02-03 12:40:00,66.45,66.49,66.44,66.48,32400.0,49.05,49.0795,49.0426,49.0722,32400.0
2014-02-03 12:45:00,66.47,66.49,66.45,66.48,47000.0,49.0648,49.0795,49.05,49.0722,47000.0
2014-02-03 12:50:00,66.48,66.49,66.45,66.48,40900.0,49.0722,49.0795,49.05,49.0722,40900.0
2014-02-03 12:55:00,66.49,66.49,66.42,66.42,39500.0,49.0795,49.0795,49.0279,49.0279,39500.0
2014-02-03 13:00:00,66.43,66.44,66.35,66.36,56900.0,49.0353,49.0426,48.9762,48.9836,56900.0
2014-02-03 13:05:00,66.36,66.36,66.2,66.24,93400.0,48.9836,48.9836,48.8655,48.895,93400.0
2014-02-03 13:10:00,66.25,66.28,66.17,66.19,46300.0,48.9024,48.9245,48.8433,48.8581,46300.0
2014-02-03 13:15:00,66.18,66.22,66.09,66.12,82600.0,48.8507,48.8802,48.7843,48.8064,82600.0
2014-02-03 13:20:00,66.12,66.21,66.08,66.09,79400.0,48.8064,48.8729,48.7769,48.7843,79400.0
2014-02-03 13:25:00,66.09,66.13,66.02,66.05,68600.0,48.7843,48.8138,48.7326,48.7548,68600.0
2014-02-03 13:30:00,66.05,66.09,66.02,66.07,53000.0,48.7548,48.7843,48.7326,48.7695,53000.0
2014-02-03 13:35:00,66.06,66.06,65.84,65.87,95100.0,48.7621,48.7621,48.5997,48.6219,95100.0
2014-02-03 13:40:00,65.87,65.93,65.82,65.92,92000.0,48.6219,48.6662,48.585,48.6588,92000.0
2014-02-03 13:45:00,65.92,65.95,65.75,65.8,98500.0,48.6588,48.6809,48.5333,48.5702,98500.0
2014-02-03 13:50:00,65.79,65.81,65.75,65.81,67400.0,48.5628,48.5776,48.5333,48.5776,67400.0
2014-02-03 13:55:00,65.8,65.83,65.75,65.8,113900.0,48.5702,48.5924,48.5333,48.5702,113900.0
2014-02-03 14:00:00,65.79,65.95,65.77,65.95,105400.0,48.5628,48.6809,48.5481,48.6809,105400.0
2014-02-03 14:05:00,65.95,66.07,65.93,66.04,63600.0,48.6809,48.7695,48.6662,48.7474,63600.0
2014-02-03 14:10:00,66.02,66.18,66.02,66.16,41700.0,48.7326,48.8507,48.7326,48.836,41700.0
2014-02-03 14:15:00,66.18,66.25,66.15,66.25,52800.0,48.8507,48.9024,48.8286,48.9024,52800.0
2014-02-03 14:20:00,66.25,66.25,66.16,66.19,51700.0,48.9024,48.9024,48.836,48.8581,51700.0
2014-02-03 14:25:00,66.19,66.24,66.16,66.24,50400.0,48.8581,48.895,48.836,48.895,50400.0
2014-02-03 14:30:00,66.24,66.24,66.05,66.05,76400.0,48.895,48.895,48.7548,48.7548,76400.0
2014-02-03 14:35:00,66.05,66.09,65.96,65.98,70200.0,48.7548,48.7843,48.6883,48.7031,70200.0
2014-02-03 14:40:00,65.99,65.99,65.87,65.91,66300.0,48.7105,48.7105,48.6219,48.6514,66300.0
2014-02-03 14:45:00,65.91,65.91,65.84,65.85,76400.0,48.6514,48.6514,48.5997,48.6071,76400.0
2014-02-03 14:50:00,65.85,65.93,65.81,65.83,72500.0,48.6071,48.6662,48.5776,48.5924,72500.0
2014-02-03 14:55:00,65.83,65.86,65.8,65.81,51500.0,48.5924,48.6145,48.5702,48.5776,51500.0
2014-02-03 15:00:00,65.81,65.9,65.8,65.84,84500.0,48.5776,48.644,48.5702,48.5997,84500.0
2014-02-03 15:05:00,65.85,65.88,65.83,65.86,79700.0,48.6071,48.6293,48.5924,48.6145,79700.0
2014-02-03 15:10:00,65.87,65.92,65.78,65.91,92400.0,48.6219,48.6588,48.5555,48.6514,92400.0
2014-02-03 15:15:00,65.92,65.95,65.88,65.91,90300.0,48.6588,48.6809,48.6293,48.6514,90300.0
2014-02-03 15:20:00,65.91,65.92,65.81,65.83,113000.0,48.6514,48.6588,48.5776,48.5924,113000.0
2014-02-03 15:25:00,65.83,65.9,65.81,65.88,75400.0,48.5924,48.644,48.5776,48.6293,75400.0
2014-02-03 15:30:00,65.88,65.9,65.85,65.85,97400.0,48.6293,48.644,48.6071,48.6071,97400.0
2014-02-03 15:35:00,65.85,65.86,65.81,65.82,153200.0,48.6071,48.6145,48.5776,48.585,153200.0
2014-02-03 15:40:00,65.83,65.84,65.76,65.76,153000.0,48.5924,48.5997,48.5407,48.5407,153000.0
2014-02-03 15:45:00,65.75,65.78,65.68,65.69,257300.0,48.5333,48.5555,48.4816,48.489,257300.0
2014-02-03 15:50:00,65.7,65.8,65.68,65.78,186600.0,48.4964,48.5702,48.4816,48.5555,186600.0
2014-02-03 15:55:00,65.79,65.84,65.76,65.79,322600.0,48.5628,48.5997,48.5407,48.5628,322600.0
2014-02-04 09:30:00,66.45,66.77,66.12,66.48,226100.0,49.05,49.2862,48.8064,49.0722,226100.0
2014-02-04 09:35:00,66.46,66.5,66.23,66.32,58700.0,49.0574,49.0869,48.8876,48.9541,58700.0
2014-02-04 09:40:00,66.31,66.43,66.14,66.14,64100.0,48.9467,49.0353,48.8212,48.8212,64100.0
2014-02-04 09:45:00,66.15,66.26,66.15,66.2,87500.0,48.8286,48.9098,48.8286,48.8655,87500.0
2014-02-04 09:50:00,66.2,66.31,66.16,66.23,92400.0,48.8655,48.9467,48.836,48.8876,92400.0
2014-02-04 09:55:00,66.24,66.39,66.21,66.37,111300.0,48.895,49.0057,48.8729,48.991,111300.0
2014-02-04 10:00:00,66.37,66.41,66.2,66.22,108500.0,48.991,49.0205,48.8655,48.8802,108500.0
2014-02-04 10:05:00,66.22,66.31,66.19,66.24,95000.0,48.8802,48.9467,48.8581,48.895,95000.0
2014-02-04 10:10:00,66.24,66.31,66.19,66.27,90100.0,48.895,48.9467,48.8581,48.9171,90100.0
2014-02-04 10:15:00,66.27,66.31,66.18,66.24,58400.0,48.9171,48.9467,48.8507,48.895,58400.0
2014-02-04 10:20:00,66.24,66.29,66.1,66.19,52600.0,48.895,48.9319,48.7917,48.8581,52600.0
2014-02-04 10:25:00,66.18,66.3,66.17,66.28,34900.0,48.8507,48.9393,48.8433,48.9245,34900.0
2014-02-04 10:30:00,66.28,66.31,66.25,66.27,53600.0,48.9245,48.9467,48.9024,48.9171,53600.0
2014-02-04 10:35:00,66.28,66.28,66.15,66.16,57000.0,48.9245,48.9245,48.8286,48.836,57000.0
2014-02-04 10:40:00,66.16,66.3,66.16,66.22,55700.0,48.836,48.9393,48.836,48.8802,55700.0
2014-02-04 10:45:00,66.23,66.3,66.2,66.21,48900.0,48.8876,48.9393,48.8655,48.8729,48900.0
2014-02-04 10:50:00,66.22,66.26,66.18,66.19,52100.0,48.8802,48.9098,48.8507,48.8581,52100.0
2014-02-04 10:55:00,66.19,66.2,66.15,66.16,83700.0,48.8581,48.8655,48.8286,48.836,83700.0
2014-02-04 11:00:00,66.16,66.19,66.1,66.11,110100.0,48.836,48.8581,48.7917,48.799,110100.0
2014-02-04 11:05:00,66.11,66.11,66.06,66.06,63000.0,48.799,48.799,48.7621,48.7621,63000.0
2014-02-04 11:10:00,66.06,66.11,66.03,66.09,51200.0,48.7621,48.799,48.74,48.7843,51200.0
2014-02-04 11:15:00,66.09,66.14,66.07,66.1,55300.0,48.7843,48.8212,48.7695,48.7917,55300.0
2014-02-04 11:20:00,66.09,66.12,66.04,66.09,30100.0,48.7843,48.8064,48.7474,48.7843,30100.0
2014-02-04 11:25:00,66.08,66.12,66.06,66.07,37300.0,48.7769,48.8064,48.7621,48.7695,37300.0
2014-02-04 11:30:00,66.08,66.08,66.02,66.04,40800.0,48.7769,48.7769,48.7326,48.7474,40800.0
2014-02-04 11:35:00,66.04,66.05,66.02,66.04,53700.0,48.7474,48.7548,48.7326,48.7474,53700.0
2014-02-04 11:40:00,66.04,66.05,65.98,66.03,42300.0,48.7474,48.7548,48.7031,48.74,42300.0
2014-02-04 11:45:00,66.03,66.05,65.97,66.03,35600.0,48.74,48.7548,48.6957,48.74,35600.0
2014-02-04 11:50:00,66.03,66.04,65.96,65.99,33000.0,48.74,48.7474,48.6883,48.7105,33000.0
2014-02-04 11:55:00,65.99,66.02,65.96,66.02,74400.0,48.7105,48.7326,48.6883,48.7326,74400.0
2014-02-04 12:00:00,66.02,66.05,66.0,66.02,38800.0,48.7326,48.7548,48.7178,48.7326,38800.0
2014-02-04 12:05:00,66.03,66.03,65.95,65.96,37500.0,48.74,48.74,48.6809,48.6883,37500.0
2014-02-04 12:10:00,65.97,65.99,65.93,65.93,117500.0,48.6957,48.7105,48.6662,48.6662,117500.0
2014-02-04 12:15:00,65.94,65.96,65.92,65.94,126600.0,48.6736,48.6883,48.6588,48.6736,126600.0
2014-02-04 12:20:00,65.94,65.95,65.93,65.93,81300.0,48.6736,48.6809,48.6662,48.6662,81300.0
2014-02-04 12:25:00,65.94,65.95,65.84,65.86,133100.0,48.6736,48.6809,48.5997,48.6145,133100.0
2014-02-04 12:30:00,65.86,65.9,65.85,65.9,50200.0,48.6145,48.644,48.6071,48.644,50200.0
2014-02-04 12:35:00,65.9,65.9,65.85,65.89,34100.0,48.644,48.644,48.6071,48.6367,34100.0
2014-02-04 12:40:00,65.88,65.91,65.87,65.91,48500.0,48.6293,48.6514,48.6219,48.6514,48500.0
2014-02-04 12:45:00,65.91,65.93,65.88,65.88,44000.0,48.6514,48.6662,48.6293,48.6293,44000.0
2014-02-04 12:50:00,65.89,65.9,65.83,65.87,50800.0,48.6367,48.644,48.5924,48.6219,50800.0
2014-02-04 12:55:00,65.87,65.9,65.84,65.9,34900.0,48.6219,48.644,48.5997,48.644,34900.0
2014-02-04 13:00:00,65.9,65.92,65.84,65.89,40900.0,48.644,48.6588,48.5997,48.6367,40900.0
2014-02-04 13:05:00,65.9,65.92,65.89,65.9,43800.0,48.644,48.6588,48.6367,48.644,43800.0
2014-02-04 13:10:00,65.9,65.9,65.83,65.86,59900.0,48.644,48.644,48.5924,48.6145,59900.0
2014-02-04 13:15:00,65.86,65.88,65.75,65.75,57500.0,48.6145,48.6293,48.5333,48.5333,57500.0
2014-02-04 13:20:00,65.75,65.78,65.71,65.75,38200.0,48.5333,48.5555,48.5038,48.5333,38200.0
2014-02-04 13:25:00,65.74,65.86,65.74,65.86,25900.0,48.5259,48.6145,48.5259,48.6145,25900.0
2014-02-04 13:30:00,65.86,65.92,65.83,65.9,51900.0,48.6145,48.6588,48.5924,48.644,51900.0
2014-02-04 13:35:00,65.9,65.9,65.81,65.9,71600.0,48.644,48.644,48.5776,48.644,71600.0
2014-02-04 13:40:00,65.89,65.9,65.85,65.86,38400.0,48.6367,48.644,48.6071,48.6145,38400.0
2014-02-04 13:45:00,65.86,65.89,65.8,65.89,37200.0,48.6145,48.6367,48.5702,48.6367,37200.0
2014-02-04 13:50:00,65.9,65.9,65.79,65.86,43100.0,48.644,48.644,48.5628,48.6145,43100.0
2014-02-04 13:55:00,65.86,65.89,65.77,65.77,34800.0,48.6145,48.6367,48.5481,48.5481,34800.0
2014-02-04 14:00:00,65.78,65.79,65.71,65.75,94400.0,48.5555,48.5628,48.5038,48.5333,94400.0
2014-02-04 14:05:00,65.75,65.82,65.74,65.81,35200.0,48.5333,48.585,48.5259,48.5776,35200.0
2014-02-04 14:10:00,65.81,65.9,65.81,65.87,70800.0,48.5776,48.644,48.5776,48.6219,70800.0
2014-02-04 14:15:00,65.87,65.91,65.87,65.89,56200.0,48.6219,48.6514,48.6219,48.6367,56200.0
2014-02-04 14:20:00,65.89,65.92,65.85,65.89,61000.0,48.6367,48.6588,48.6071,48.6367,61000.0
2014-02-04 14:25:00,65.89,65.93,65.88,65.92,50400.0,48.6367,48.6662,48.6293,48.6588,50400.0
2014-02-04 14:30:00,65.92,65.92,65.9,65.9,65900.0,48.6588,48.6588,48.644,48.644,65900.0
2014-02-04 14:35:00,65.9,65.94,65.89,65.93,41200.0,48.644,48.6736,48.6367,48.6662,41200.0
2014-02-04 14:40:00,65.94,66.0,65.94,65.98,55900.0,48.6736,48.7178,48.6736,48.7031,55900.0
2014-02-04 14:45:00,65.99,66.05,65.97,66.0,49100.0,48.7105,48.7548,48.6957,48.7178,49100.0
2014-02-04 14:50:00,66.01,66.12,66.0,66.12,55700.0,48.7252,48.8064,48.7178,48.8064,55700.0
2014-02-04 14:55:00,66.12,66.22,66.11,66.22,63900.0,48.8064,48.8802,48.799,48.8802,63900.0
2014-02-04 15:00:00,66.21,66.22,66.09,66.1,53000.0,48.8729,48.8802,48.7843,48.7917,53000.0
2014-02-04 15:05:00,66.09,66.17,66.06,66.17,57600.0,48.7843,48.8433,48.7621,48.8433,57600.0
2014-02-04 15:10:00,66.17,66.17,66.03,66.05,65300.0,48.8433,48.8433,48.74,48.7548,65300.0
2014-02-04 15:15:00,66.05,66.06,65.98,66.04,54600.0,48.7548,48.7621,48.7031,48.7474,54600.0
2014-02-04 15:20:00,66.04,66.08,65.99,66.0,47600.0,48.7474,48.7769,48.7105,48.7178,47600.0
2014-02-04 15:25:00,66.0,66.02,65.83,65.84,69800.0,48.7178,48.7326,48.5924,48.5997,69800.0
2014-02-04 15:30:00,65.85,66.03,65.83,66.02,67400.0,48.6071,48.74,48.5924,48.7326,67400.0
2014-02-04 15:35:00,66.02,66.12,65.99,66.1,76700.0,48.7326,48.8064,48.7105,48.7917,76700.0
2014-02-04 15:40:00,66.1,66.13,66.06,66.06,89800.0,48.7917,48.8138,48.7621,48.7621,89800.0
2014-02-04 15:45:00,66.07,66.12,66.04,66.06,146800.0,48.7695,48.8064,48.7474,48.7621,146800.0
2014-02-04 15:50:00,66.06,66.15,66.03,66.14,124700.0,48.7621,48.8286,48.74,48.8212,124700.0
2014-02-04 15:55:00,66.13,66.17,66.05,66.1,352400.0,48.8138,48.8433,48.7548,48.7917,352400.0
2014-02-05 09:30:00,65.06,66.0,64.95,65.34,342700.0,48.024,48.7178,47.9428,48.2307,342700.0
2014-02-05 09:35:00,65.29,65.79,65.29,65.61,160100.0,48.1938,48.5628,48.1938,48.43,160100.0
2014-02-05 09:40:00,65.61,65.75,65.38,65.38,161200.0,48.43,48.5333,48.2602,48.2602,161200.0
2014-02-05 09:45:00,65.44,65.62,65.38,65.38,117500.0,48.3045,48.4374,48.2602,48.2602,117500.0
2014-02-05 09:50:00,65.38,65.59,65.38,65.58,74400.0,48.2602,48.4152,48.2602,48.4078,74400.0
2014-02-05 09:55:00,65.57,65.68,65.47,65.49,88600.0,48.4004,48.4816,48.3266,48.3414,88600.0
2014-02-05 10:00:00,65.5,65.86,65.49,65.76,261700.0,48.3488,48.6145,48.3414,48.5407,261700.0
2014-02-05 10:05:00,65.75,65.75,65.47,65.52,144600.0,48.5333,48.5333,48.3266,48.3635,144600.0
2014-02-05 10:10:00,65.52,65.53,65.29,65.36,91300.0,48.3635,48.3709,48.1938,48.2454,91300.0
2014-02-05 10:15:00,65.38,65.38,65.25,65.3,100300.0,48.2602,48.2602,48.1642,48.2011,100300.0
2014-02-05 10:20:00,65.3,65.31,65.1,65.12,71200.0,48.2011,48.2085,48.0535,48.0683,71200.0
2014-02-05 10:25:00,65.12,65.27,65.08,65.19,142400.0,48.0683,48.179,48.0387,48.1199,142400.0
2014-02-05 10:30:00,65.19,65.26,65.12,65.25,98000.0,48.1199,48.1716,48.0683,48.1642,98000.0
2014-02-05 10:35:00,65.24,65.27,65.21,65.22,43500.0,48.1569,48.179,48.1347,48.1421,43500.0
2014-02-05 10:40:00,65.22,65.26,65.15,65.18,128700.0,48.1421,48.1716,48.0904,48.1126,128700.0
2014-02-05 10:45:00,65.18,65.19,65.03,65.1,61300.0,48.1126,48.1199,48.0018,48.0535,61300.0
2014-02-05 10:50:00,65.09,65.18,65.05,65.08,52100.0,48.0461,48.1126,48.0166,48.0387,52100.0
2014-02-05 10:55:00,65.06,65.11,65.02,65.1,163100.0,48.024,48.0609,47.9945,48.0535,163100.0
2014-02-05 11:00:00,65.1,65.19,65.07,65.1,97900.0,48.0535,48.1199,48.0314,48.0535,97900.0
2014-02-05 11:05:00,65.09,65.09,65.01,65.02,86900.0,48.0461,48.0461,47.9871,47.9945,86900.0
2014-02-05 11:10:00,65.02,65.05,65.0,65.02,170800.0,47.9945,48.0166,47.9797,47.9945,170800.0
2014-02-05 11:15:00,65.01,65.04,64.99,65.02,213700.0,47.9871,48.0092,47.9723,47.9945,213700.0
2014-02-05 11:20:00,65.03,65.09,64.99,65.07,75400.0,48.0018,48.0461,47.9723,48.0314,75400.0
2014-02-05 11:25:00,65.06,65.14,65.02,65.1,176300.0,48.024,48.083,47.9945,48.0535,176300.0
2014-02-05 11:30:00,65.11,65.13,65.05,65.06,81500.0,48.0609,48.0757,48.0166,48.024,81500.0
2014-02-05 11:35:00,65.06,65.09,65.0,65.0,129300.0,48.024,48.0461,47.9797,47.9797,129300.0
2014-02-05 11:40:00,65.01,65.05,65.0,65.0,94000.0,47.9871,48.0166,47.9797,47.9797,94000.0
2014-02-05 11:45:00,65.01,65.1,65.0,65.07,121600.0,47.9871,48.0535,47.9797,48.0314,121600.0
2014-02-05 11:50:00,65.06,65.12,65.06,65.09,135300.0,48.024,48.0683,48.024,48.0461,135300.0
2014-02-05 11:55:00,65.1,65.13,65.07,65.09,134200.0,48.0535,48.0757,48.0314,48.0461,134200.0
2014-02-05 12:00:00,65.09,65.26,65.09,65.17,150400.0,48.0461,48.1716,48.0461,48.1052,150400.0
2014-02-05 12:05:00,65.18,65.19,65.09,65.09,81900.0,48.1126,48.1199,48.0461,48.0461,81900.0
2014-02-05 12:10:00,65.09,65.14,65.09,65.12,55600.0,48.0461,48.083,48.0461,48.0683,55600.0
2014-02-05 12:15:00,65.12,65.23,65.1,65.23,204400.0,48.0683,48.1495,48.0535,48.1495,204400.0
2014-02-05 12:20:00,65.23,65.33,65.18,65.3,471300.0,48.1495,48.2233,48.1126,48.2011,471300.0
2014-02-05 12:25:00,65.31,65.41,65.19,65.2,362600.0,48.2085,48.2823,48.1199,48.1273,362600.0
2014-02-05 12:30:00,65.2,65.39,65.19,65.39,63300.0,48.1273,48.2676,48.1199,48.2676,63300.0
2014-02-05 12:35:00,65.38,65.49,65.38,65.48,81600.0,48.2602,48.3414,48.2602,48.334,81600.0
2014-02-05 12:40:00,65.49,65.62,65.48,65.6,100900.0,48.3414,48.4374,48.334,48.4226,100900.0
2014-02-05 12:45:00,65.6,65.61,65.44,65.48,69900.0,48.4226,48.43,48.3045,48.334,69900.0
2014-02-05 12:50:00,65.48,65.48,65.4,65.43,81600.0,48.334,48.334,48.275,48.2971,81600.0
2014-02-05 12:55:00,65.43,65.44,65.41,65.44,72200.0,48.2971,48.3045,48.2823,48.3045,72200.0
2014-02-05 13:00:00,65.44,65.53,65.43,65.53,96800.0,48.3045,48.3709,48.2971,48.3709,96800.0
2014-02-05 13:05:00,65.54,65.75,65.51,65.75,138900.0,48.3783,48.5333,48.3562,48.5333,138900.0
2014-02-05 13:10:00,65.75,65.76,65.69,65.75,135400.0,48.5333,48.5407,48.489,48.5333,135400.0
2014-02-05 13:15:00,65.75,65.88,65.75,65.88,88900.0,48.5333,48.6293,48.5333,48.6293,88900.0
2014-02-05 13:20:00,65.87,65.87,65.75,65.8,77000.0,48.6219,48.6219,48.5333,48.5702,77000.0
2014-02-05 13:25:00,65.8,65.8,65.66,65.73,54300.0,48.5702,48.5702,48.4669,48.5185,54300.0
2014-02-05 13:30:00,65.73,65.8,65.72,65.8,75300.0,48.5185,48.5702,48.5112,48.5702,75300.0
2014-02-05 13:35:00,65.8,65.84,65.75,65.78,80500.0,48.5702,48.5997,48.5333,48.5555,80500.0
2014-02-05 13:40:00,65.79,65.83,65.7,65.7,90400.0,48.5628,48.5924,48.4964,48.4964,90400.0
2014-02-05 13:45:00,65.7,65.77,65.66,65.77,66400.0,48.4964,48.5481,48.4669,48.5481,66400.0
2014-02-05 13:50:00,65.77,65.86,65.77,65.84,74000.0,48.5481,48.6145,48.5481,48.5997,74000.0
2014-02-05 13:55:00,65.84,65.84,65.75,65.79,100600.0,48.5997,48.5997,48.5333,48.5628,100600.0
2014-02-05 14:00:00,65.78,65.81,65.72,65.73,58700.0,48.5555,48.5776,48.5112,48.5185,58700.0
2014-02-05 14:05:00,65.73,65.81,65.72,65.77,194900.0,48.5185,48.5776,48.5112,48.5481,194900.0
2014-02-05 14:10:00,65.77,65.77,65.71,65.77,70800.0,48.5481,48.5481,48.5038,48.5481,70800.0
2014-02-05 14:15:00,65.77,65.77,65.66,65.68,42900.0,48.5481,48.5481,48.4669,48.4816,42900.0
2014-02-05 14:20:00,65.69,65.71,65.66,65.69,57000.0,48.489,48.5038,48.4669,48.489,57000.0
2014-02-05 14:25:00,65.7,65.72,65.65,65.69,30700.0,48.4964,48.5112,48.4595,48.489,30700.0
2014-02-05 14:30:00,65.69,65.69,65.58,65.58,55500.0,48.489,48.489,48.4078,48.4078,55500.0
2014-02-05 14:35:00,65.58,65.59,65.41,65.42,103400.0,48.4078,48.4152,48.2823,48.2897,103400.0
2014-02-05 14:40:00,65.42,65.52,65.41,65.51,53100.0,48.2897,48.3635,48.2823,48.3562,53100.0
2014-02-05 14:45:00,65.51,65.52,65.43,65.44,119900.0,48.3562,48.3635,48.2971,48.3045,119900.0
2014-02-05 14:50:00,65.43,65.49,65.38,65.41,49800.0,48.2971,48.3414,48.2602,48.2823,49800.0
2014-02-05 14:55:00,65.42,65.51,65.42,65.51,79400.0,48.2897,48.3562,48.2897,48.3562,79400.0
2014-02-05 15:00:00,65.5,65.55,65.45,65.45,44100.0,48.3488,48.3857,48.3119,48.3119,44100.0
2014-02-05 15:05:00,65.44,65.56,65.43,65.56,56500.0,48.3045,48.3931,48.2971,48.3931,56500.0
2014-02-05 15:10:00,65.56,65.59,65.52,65.54,71200.0,48.3931,48.4152,48.3635,48.3783,71200.0
2014-02-05 15:15:00,65.53,65.57,65.48,65.56,47500.0,48.3709,48.4004,48.334,48.3931,47500.0
2014-02-05 15:20:00,65.55,65.56,65.48,65.49,59200.0,48.3857,48.3931,48.334,48.3414,59200.0
2014-02-05 15:25:00,65.49,65.56,65.49,65.55,63300.0,48.3414,48.3931,48.3414,48.3857,63300.0
2014-02-05 15:30:00,65.55,65.55,65.49,65.55,76700.0,48.3857,48.3857,48.3414,48.3857,76700.0
2014-02-05 15:35:00,65.55,65.55,65.47,65.53,123600.0,48.3857,48.3857,48.3266,48.3709,123600.0
2014-02-05 15:40:00,65.53,65.53,65.43,65.44,153600.0,48.3709,48.3709,48.2971,48.3045,153600.0
2014-02-05 15:45:00,65.44,65.51,65.44,65.48,175600.0,48.3045,48.3562,48.3045,48.334,175600.0
2014-02-05 15:50:00,65.49,65.5,65.43,65.44,181800.0,48.3414,48.3488,48.2971,48.3045,181800.0
2014-02-05 15:55:00,65.44,65.49,65.41,65.43,248800.0,48.3045,48.3414,48.2823,48.2971,248800.0
2014-02-06 09:30:00,65.47,65.95,65.47,65.78,253200.0,48.3266,48.6809,48.3266,48.5555,253200.0
2014-02-06 09:35:00,65.78,65.78,65.31,65.5,77900.0,48.5555,48.5555,48.2085,48.3488,77900.0
2014-02-06 09:40:00,65.5,65.59,65.41,65.49,138000.0,48.3488,48.4152,48.2823,48.3414,138000.0
2014-02-06 09:45:00,65.49,65.55,65.41,65.47,68100.0,48.3414,48.3857,48.2823,48.3266,68100.0
2014-02-06 09:50:00,65.49,65.52,65.42,65.51,161900.0,48.3414,48.3635,48.2897,48.3562,161900.0
2014-02-06 09:55:00,65.53,65.59,65.52,65.57,91000.0,48.3709,48.4152,48.3635,48.4004,91000.0
2014-02-06 10:00:00,65.56,65.71,65.56,65.66,97200.0,48.3931,48.5038,48.3931,48.4669,97200.0
2014-02-06 10:05:00,65.66,65.69,65.63,65.67,74500.0,48.4669,48.489,48.4447,48.4743,74500.0
2014-02-06 10:10:00,65.68,65.73,65.62,65.7,50300.0,48.4816,48.5185,48.4374,48.4964,50300.0
2014-02-06 10:15:00,65.7,65.74,65.68,65.68,70300.0,48.4964,48.5259,48.4816,48.4816,70300.0
2014-02-06 10:20:00,65.68,65.7,65.63,65.64,63600.0,48.4816,48.4964,48.4447,48.4521,63600.0
2014-02-06 10:25:00,65.63,65.68,65.59,65.63,55500.0,48.4447,48.4816,48.4152,48.4447,55500.0
2014-02-06 10:30:00,65.63,65.72,65.63,65.69,86200.0,48.4447,48.5112,48.4447,48.489,86200.0
2014-02-06 10:35:00,65.69,65.79,65.69,65.75,57800.0,48.489,48.5628,48.489,48.5333,57800.0
2014-02-06 10:40:00,65.75,65.9,65.74,65.85,55700.0,48.5333,48.644,48.5259,48.6071,55700.0
2014-02-06 10:45:00,65.86,65.97,65.85,65.95,51200.0,48.6145,48.6957,48.6071,48.6809,51200.0
2014-02-06 10:50:00,65.96,66.02,65.93,66.01,96600.0,48.6883,48.7326,48.6662,48.7252,96600.0
2014-02-06 10:55:00,66.01,66.04,65.92,65.95,93500.0,48.7252,48.7474,48.6588,48.6809,93500.0
2014-02-06 11:00:00,65.95,65.97,65.83,65.85,71000.0,48.6809,48.6957,48.5924,48.6071,71000.0
2014-02-06 11:05:00,65.85,65.98,65.85,65.95,55800.0,48.6071,48.7031,48.6071,48.6809,55800.0
2014-02-06 11:10:00,65.95,65.96,65.84,65.85,56000.0,48.6809,48.6883,48.5997,48.6071,56000.0
2014-02-06 11:15:00,65.85,65.87,65.79,65.82,44100.0,48.6071,48.6219,48.5628,48.585,44100.0
2014-02-06 11:20:00,65.81,65.83,65.78,65.79,29700.0,48.5776,48.5924,48.5555,48.5628,29700.0
2014-02-06 11:25:00,65.79,65.79,65.69,65.73,96400.0,48.5628,48.5628,48.489,48.5185,96400.0
2014-02-06 11:30:00,65.74,65.79,65.69,65.69,62600.0,48.5259,48.5628,48.489,48.489,62600.0
2014-02-06 11:35:00,65.7,65.76,65.69,65.76,36000.0,48.4964,48.5407,48.489,48.5407,36000.0
2014-02-06 11:40:00,65.76,65.89,65.76,65.83,46500.0,48.5407,48.6367,48.5407,48.5924,46500.0
2014-02-06 11:45:00,65.83,65.83,65.79,65.81,60300.0,48.5924,48.5924,48.5628,48.5776,60300.0
2014-02-06 11:50:00,65.81,65.91,65.8,65.81,75500.0,48.5776,48.6514,48.5702,48.5776,75500.0
2014-02-06 11:55:00,65.81,65.84,65.78,65.8,49800.0,48.5776,48.5997,48.5555,48.5702,49800.0
2014-02-06 12:00:00,65.81,65.85,65.78,65.8,39600.0,48.5776,48.6071,48.5555,48.5702,39600.0
2014-02-06 12:05:00,65.8,65.83,65.79,65.82,26500.0,48.5702,48.5924,48.5628,48.585,26500.0
2014-02-06 12:10:00,65.83,65.83,65.74,65.75,35700.0,48.5924,48.5924,48.5259,48.5333,35700.0
2014-02-06 12:15:00,65.75,65.81,65.75,65.8,34500.0,48.5333,48.5776,48.5333,48.5702,34500.0
2014-02-06 12:20:00,65.8,65.9,65.79,65.88,43800.0,48.5702,48.644,48.5628,48.6293,43800.0
2014-02-06 12:25:00,65.88,65.9,65.86,65.88,27300.0,48.6293,48.644,48.6145,48.6293,27300.0
2014-02-06 12:30:00,65.87,65.87,65.82,65.85,19200.0,48.6219,48.6219,48.585,48.6071,19200.0
2014-02-06 12:35:00,65.85,65.87,65.81,65.84,24500.0,48.6071,48.6219,48.5776,48.5997,24500.0
2014-02-06 12:40:00,65.84,65.88,65.83,65.85,23200.0,48.5997,48.6293,48.5924,48.6071,23200.0
2014-02-06 12:45:00,65.85,65.86,65.76,65.77,41600.0,48.6071,48.6145,48.5407,48.5481,41600.0
2014-02-06 12:50:00,65.77,65.79,65.73,65.75,35600.0,48.5481,48.5628,48.5185,48.5333,35600.0
2014-02-06 12:55:00,65.76,65.77,65.74,65.75,34700.0,48.5407,48.5481,48.5259,48.5333,34700.0
2014-02-06 13:00:00,65.75,65.78,65.74,65.77,34300.0,48.5333,48.5555,48.5259,48.5481,34300.0
2014-02-06 13:05:00,65.77,65.79,65.75,65.78,43600.0,48.5481,48.5628,48.5333,48.5555,43600.0
2014-02-06 13:10:00,65.78,65.82,65.76,65.77,39900.0,48.5555,48.585,48.5407,48.5481,39900.0
2014-02-06 13:15:00,65.77,65.77,65.71,65.71,42600.0,48.5481,48.5481,48.5038,48.5038,42600.0
2014-02-06 13:20:00,65.71,65.76,65.71,65.72,34900.0,48.5038,48.5407,48.5038,48.5112,34900.0
2014-02-06 13:25:00,65.71,65.73,65.68,65.68,32400.0,48.5038,48.5185,48.4816,48.4816,32400.0
2014-02-06 13:30:00,65.69,65.72,65.68,65.7,62900.0,48.489,48.5112,48.4816,48.4964,62900.0
2014-02-06 13:35:00,65.7,65.71,65.67,65.69,36400.0,48.4964,48.5038,48.4743,48.489,36400.0
2014-02-06 13:40:00,65.69,65.71,65.6,65.6,66400.0,48.489,48.5038,48.4226,48.4226,66400.0
2014-02-06 13:45:00,65.6,65.61,65.56,65.59,69400.0,48.4226,48.43,48.3931,48.4152,69400.0
2014-02-06 13:50:00,65.58,65.61,65.53,65.56,57400.0,48.4078,48.43,48.3709,48.3931,57400.0
2014-02-06 13:55:00,65.56,65.57,65.53,65.53,29600.0,48.3931,48.4004,48.3709,48.3709,29600.0
2014-02-06 14:00:00,65.53,65.58,65.51,65.58,50900.0,48.3709,48.4078,48.3562,48.4078,50900.0
2014-02-06 14:05:00,65.57,65.61,65.54,65.6,50200.0,48.4004,48.43,48.3783,48.4226,50200.0
2014-02-06 14:10:00,65.59,65.65,65.57,65.64,76800.0,48.4152,48.4595,48.4004,48.4521,76800.0
2014-02-06 14:15:00,65.64,65.75,65.64,65.72,74400.0,48.4521,48.5333,48.4521,48.5112,74400.0
2014-02-06 14:20:00,65.72,65.82,65.72,65.82,73100.0,48.5112,48.585,48.5112,48.585,73100.0
2014-02-06 14:25:00,65.82,65.86,65.81,65.86,29500.0,48.585,48.6145,48.5776,48.6145,29500.0
2014-02-06 14:30:00,65.85,65.93,65.85,65.88,36300.0,48.6071,48.6662,48.6071,48.6293,36300.0
2014-02-06 14:35:00,65.88,65.89,65.81,65.81,188100.0,48.6293,48.6367,48.5776,48.5776,188100.0
2014-02-06 14:40:00,65.81,65.9,65.81,65.9,94600.0,48.5776,48.644,48.5776,48.644,94600.0
2014-02-06 14:45:00,65.9,65.91,65.84,65.86,48200.0,48.644,48.6514,48.5997,48.6145,48200.0
2014-02-06 14:50:00,65.85,65.88,65.81,65.85,60200.0,48.6071,48.6293,48.5776,48.6071,60200.0
2014-02-06 14:55:00,65.86,65.86,65.82,65.85,41100.0,48.6145,48.6145,48.585,48.6071,41100.0
2014-02-06 15:00:00,65.86,65.92,65.84,65.91,55600.0,48.6145,48.6588,48.5997,48.6514,55600.0
2014-02-06 15:05:00,65.91,65.98,65.9,65.94,63100.0,48.6514,48.7031,48.644,48.6736,63100.0
2014-02-06 15:10:00,65.94,65.95,65.91,65.93,75800.0,48.6736,48.6809,48.6514,48.6662,75800.0
2014-02-06 15:15:00,65.92,65.95,65.92,65.95,98400.0,48.6588,48.6809,48.6588,48.6809,98400.0
2014-02-06 15:20:00,65.95,65.98,65.94,65.96,52300.0,48.6809,48.7031,48.6736,48.6883,52300.0
2014-02-06 15:25:00,65.95,65.99,65.94,65.98,28400.0,48.6809,48.7105,48.6736,48.7031,28400.0
2014-02-06 15:30:00,65.98,65.99,65.95,65.96,39500.0,48.7031,48.7105,48.6809,48.6883,39500.0
2014-02-06 15:35:00,65.95,66.0,65.94,65.98,75800.0,48.6809,48.7178,48.6736,48.7031,75800.0
2014-02-06 15:40:00,65.98,66.05,65.98,66.04,78700.0,48.7031,48.7548,48.7031,48.7474,78700.0
2014-02-06 15:45:00,66.04,66.06,66.01,66.05,184900.0,48.7474,48.7621,48.7252,48.7548,184900.0
2014-02-06 15:50:00,66.05,66.08,66.03,66.03,142600.0,48.7548,48.7769,48.74,48.74,142600.0
2014-02-06 15:55:00,66.03,66.14,66.03,66.1,265700.0,48.74,48.8212,48.74,48.7917,265700.0
2014-02-07 09:30:00,66.01,66.62,65.96,66.52,169700.0,48.7252,49.1755,48.6883,49.1017,169700.0
2014-02-07 09:35:00,66.51,66.8,66.48,66.59,152300.0,49.0943,49.3084,49.0722,49.1534,152300.0
2014-02-07 09:40:00,66.6,66.97,66.58,66.87,221200.0,49.1607,49.4339,49.146,49.36,221200.0
2014-02-07 09:45:00,66.85,66.98,66.78,66.79,153700.0,49.3453,49.4412,49.2936,49.301,153700.0
2014-02-07 09:50:00,66.78,66.84,66.64,66.64,89800.0,49.2936,49.3379,49.1903,49.1903,89800.0
2014-02-07 09:55:00,66.63,66.71,66.58,66.69,69700.0,49.1829,49.2419,49.146,49.2272,69700.0
2014-02-07 10:00:00,66.72,66.79,66.7,66.74,79500.0,49.2493,49.301,49.2346,49.2641,79500.0
2014-02-07 10:05:00,66.73,66.73,66.63,66.66,94000.0,49.2567,49.2567,49.1829,49.205,94000.0
2014-02-07 10:10:00,66.67,66.69,66.5,66.53,81500.0,49.2124,49.2272,49.0869,49.1091,81500.0
2014-02-07 10:15:00,66.51,66.51,66.43,66.45,60500.0,49.0943,49.0943,49.0353,49.05,60500.0
2014-02-07 10:20:00,66.45,66.45,66.42,66.43,68500.0,49.05,49.05,49.0279,49.0353,68500.0
2014-02-07 10:25:00,66.42,66.42,66.28,66.32,48500.0,49.0279,49.0279,48.9245,48.9541,48500.0
2014-02-07 10:30:00,66.33,66.44,66.32,66.43,28800.0,48.9614,49.0426,48.9541,49.0353,28800.0
2014-02-07 10:35:00,66.43,66.49,66.43,66.46,31500.0,49.0353,49.0795,49.0353,49.0574,31500.0
2014-02-07 10:40:00,66.46,66.46,66.39,66.43,53000.0,49.0574,49.0574,49.0057,49.0353,53000.0
2014-02-07 10:45:00,66.43,66.5,66.42,66.49,34100.0,49.0353,49.0869,49.0279,49.0795,34100.0
2014-02-07 10:50:00,66.49,66.57,66.45,66.56,41800.0,49.0795,49.1386,49.05,49.1312,41800.0
2014-02-07 10:55:00,66.57,66.63,66.53,66.59,58700.0,49.1386,49.1829,49.1091,49.1534,58700.0
2014-02-07 11:00:00,66.59,66.59,66.48,66.48,26900.0,49.1534,49.1534,49.0722,49.0722,26900.0
2014-02-07 11:05:00,66.49,66.58,66.48,66.48,47500.0,49.0795,49.146,49.0722,49.0722,47500.0
2014-02-07 11:10:00,66.48,66.54,66.48,66.52,33200.0,49.0722,49.1164,49.0722,49.1017,33200.0
2014-02-07 11:15:00,66.53,66.6,66.52,66.52,134700.0,49.1091,49.1607,49.1017,49.1017,134700.0
2014-02-07 11:20:00,66.51,66.55,66.48,66.49,41900.0,49.0943,49.1238,49.0722,49.0795,41900.0
2014-02-07 11:25:00,66.5,66.55,66.48,66.51,26800.0,49.0869,49.1238,49.0722,49.0943,26800.0
2014-02-07 11:30:00,66.51,66.57,66.51,66.55,34800.0,49.0943,49.1386,49.0943,49.1238,34800.0
2014-02-07 11:35:00,66.55,66.56,66.51,66.55,28500.0,49.1238,49.1312,49.0943,49.1238,28500.0
2014-02-07 11:40:00,66.55,66.58,66.51,66.56,24400.0,49.1238,49.146,49.0943,49.1312,24400.0
2014-02-07 11:45:00,66.56,66.59,66.55,66.57,25300.0,49.1312,49.1534,49.1238,49.1386,25300.0
2014-02-07 11:50:00,66.58,66.61,66.56,66.57,42900.0,49.146,49.1681,49.1312,49.1386,42900.0
2014-02-07 11:55:00,66.57,66.68,66.56,66.68,61300.0,49.1386,49.2198,49.1312,49.2198,61300.0
2014-02-07 12:00:00,66.69,66.69,66.63,66.64,34900.0,49.2272,49.2272,49.1829,49.1903,34900.0
2014-02-07 12:05:00,66.64,66.64,66.54,66.54,53800.0,49.1903,49.1903,49.1164,49.1164,53800.0
2014-02-07 12:10:00,66.54,66.55,66.46,66.48,44200.0,49.1164,49.1238,49.0574,49.0722,44200.0
2014-02-07 12:15:00,66.49,66.56,66.48,66.51,30800.0,49.0795,49.1312,49.0722,49.0943,30800.0
2014-02-07 12:20:00,66.51,66.52,66.47,66.47,46900.0,49.0943,49.1017,49.0648,49.0648,46900.0
2014-02-07 12:25:00,66.46,66.47,66.39,66.4,46000.0,49.0574,49.0648,49.0057,49.0131,46000.0
2014-02-07 12:30:00,66.41,66.46,66.4,66.4,37500.0,49.0205,49.0574,49.0131,49.0131,37500.0
2014-02-07 12:35:00,66.4,66.42,66.33,66.35,59800.0,49.0131,49.0279,48.9614,48.9762,59800.0
2014-02-07 12:40:00,66.35,66.43,66.34,66.4,35400.0,48.9762,49.0353,48.9688,49.0131,35400.0
2014-02-07 12:45:00,66.41,66.44,66.38,66.42,54800.0,49.0205,49.0426,48.9983,49.0279,54800.0
2014-02-07 12:50:00,66.43,66.51,66.43,66.5,30800.0,49.0353,49.0943,49.0353,49.0869,30800.0
2014-02-07 12:55:00,66.49,66.52,66.49,66.51,30400.0,49.0795,49.1017,49.0795,49.0943,30400.0
2014-02-07 13:00:00,66.5,66.55,66.5,66.55,30600.0,49.0869,49.1238,49.0869,49.1238,30600.0
2014-02-07 13:05:00,66.55,66.56,66.47,66.47,42000.0,49.1238,49.1312,49.0648,49.0648,42000.0
2014-02-07 13:10:00,66.48,66.51,66.45,66.51,48100.0,49.0722,49.0943,49.05,49.0943,48100.0
2014-02-07 13:15:00,66.51,66.53,66.49,66.51,33300.0,49.0943,49.1091,49.0795,49.0943,33300.0
2014-02-07 13:20:00,66.51,66.51,66.45,66.45,23300.0,49.0943,49.0943,49.05,49.05,23300.0
2014-02-07 13:25:00,66.46,66.47,66.42,66.43,34900.0,49.0574,49.0648,49.0279,49.0353,34900.0
2014-02-07 13:30:00,66.43,66.44,66.4,66.42,31900.0,49.0353,49.0426,49.0131,49.0279,31900.0
2014-02-07 13:35:00,66.42,66.42,66.36,66.37,39600.0,49.0279,49.0279,48.9836,48.991,39600.0
2014-02-07 13:40:00,66.36,66.46,66.36,66.44,60000.0,48.9836,49.0574,48.9836,49.0426,60000.0
2014-02-07 13:45:00,66.44,66.47,66.43,66.43,36000.0,49.0426,49.0648,49.0353,49.0353,36000.0
2014-02-07 13:50:00,66.43,66.47,66.43,66.44,41300.0,49.0353,49.0648,49.0353,49.0426,41300.0
2014-02-07 13:55:00,66.43,66.5,66.42,66.47,55800.0,49.0353,49.0869,49.0279,49.0648,55800.0
2014-02-07 14:00:00,66.47,66.52,66.47,66.48,38700.0,49.0648,49.1017,49.0648,49.0722,38700.0
2014-02-07 14:05:00,66.47,66.5,66.47,66.48,36800.0,49.0648,49.0869,49.0648,49.0722,36800.0
2014-02-07 14:10:00,66.49,66.51,66.41,66.41,54900.0,49.0795,49.0943,49.0205,49.0205,54900.0
2014-02-07 14:15:00,66.41,66.42,66.37,66.39,51100.0,49.0205,49.0279,48.991,49.0057,51100.0
2014-02-07 14:20:00,66.38,66.4,66.34,66.39,82700.0,48.9983,49.0131,48.9688,49.0057,82700.0
2014-02-07 14:25:00,66.39,66.43,66.39,66.42,42100.0,49.0057,49.0353,49.0057,49.0279,42100.0
2014-02-07 14:30:00,66.42,66.44,66.37,66.37,36500.0,49.0279,49.0426,48.991,48.991,36500.0
2014-02-07 14:35:00,66.37,66.39,66.35,66.38,32100.0,48.991,49.0057,48.9762,48.9983,32100.0
2014-02-07 14:40:00,66.39,66.45,66.39,66.42,40800.0,49.0057,49.05,49.0057,49.0279,40800.0
2014-02-07 14:45:00,66.41,66.46,66.4,66.41,53000.0,49.0205,49.0574,49.0131,49.0205,53000.0
2014-02-07 14:50:00,66.42,66.43,66.39,66.42,41800.0,49.0279,49.0353,49.0057,49.0279,41800.0
2014-02-07 14:55:00,66.42,66.49,66.39,66.43,88800.0,49.0279,49.0795,49.0057,49.0353,88800.0
2014-02-07 15:00:00,66.44,66.56,66.42,66.56,103200.0,49.0426,49.1312,49.0279,49.1312,103200.0
2014-02-07 15:05:00,66.56,66.6,66.54,66.55,71600.0,49.1312,49.1607,49.1164,49.1238,71600.0
2014-02-07 15:10:00,66.55,66.57,66.53,66.54,44700.0,49.1238,49.1386,49.1091,49.1164,44700.0
2014-02-07 15:15:00,66.54,66.55,66.47,66.47,76500.0,49.1164,49.1238,49.0648,49.0648,76500.0
2014-02-07 15:20:00,66.48,66.48,66.4,66.41,235500.0,49.0722,49.0722,49.0131,49.0205,235500.0
2014-02-07 15:25:00,66.4,66.41,66.36,66.4,94000.0,49.0131,49.0205,48.9836,49.0131,94000.0
2014-02-07 15:30:00,66.4,66.42,66.38,66.39,124600.0,49.0131,49.0279,48.9983,49.0057,124600.0
2014-02-07 15:35:00,66.4,66.45,66.38,66.42,110900.0,49.0131,49.05,48.9983,49.0279,110900.0
2014-02-07 15:40:00,66.41,66.42,66.37,66.4,102600.0,49.0205,49.0279,48.991,49.0131,102600.0
2014-02-07 15:45:00,66.4,66.45,66.37,66.37,186700.0,49.0131,49.05,48.991,48.991,186700.0
2014-02-07 15:50:00,66.37,66.44,66.32,66.44,207300.0,48.991,49.0426,48.9541,49.0426,207300.0
2014-02-07 15:55:00,66.43,66.45,66.38,66.42,364600.0,49.0353,49.05,48.9983,49.0279,364600.0
2014-02-10 09:30:00,66.42,66.95,66.36,66.84,386600.0,49.0279,49.4191,48.9836,49.3379,386600.0
2014-02-10 09:35:00,66.86,66.94,66.7,66.94,123000.0,49.3527,49.4117,49.2346,49.4117,123000.0
2014-02-10 09:40:00,66.94,66.95,66.75,66.85,125800.0,49.4117,49.4191,49.2715,49.3453,125800.0
2014-02-10 09:45:00,66.85,66.85,66.67,66.7,126300.0,49.3453,49.3453,49.2124,49.2346,126300.0
2014-02-10 09:50:00,66.72,66.86,66.72,66.73,134600.0,49.2493,49.3527,49.2493,49.2567,134600.0
2014-02-10 09:55:00,66.73,66.73,66.54,66.56,70600.0,49.2567,49.2567,49.1164,49.1312,70600.0
2014-02-10 10:00:00,66.55,66.63,66.52,66.55,53300.0,49.1238,49.1829,49.1017,49.1238,53300.0
2014-02-10 10:05:00,66.54,66.63,66.54,66.61,71500.0,49.1164,49.1829,49.1164,49.1681,71500.0
2014-02-10 10:10:00,66.6,66.7,66.59,66.63,39000.0,49.1607,49.2346,49.1534,49.1829,39000.0
2014-02-10 10:15:00,66.63,66.71,66.62,66.65,33400.0,49.1829,49.2419,49.1755,49.1976,33400.0
2014-02-10 10:20:00,66.65,66.67,66.57,66.61,53600.0,49.1976,49.2124,49.1386,49.1681,53600.0
2014-02-10 10:25:00,66.62,66.62,66.56,66.59,39400.0,49.1755,49.1755,49.1312,49.1534,39400.0
2014-02-10 10:30:00,66.6,66.6,66.5,66.56,70600.0,49.1607,49.1607,49.0869,49.1312,70600.0
2014-02-10 10:35:00,66.56,66.57,66.5,66.53,51700.0,49.1312,49.1386,49.0869,49.1091,51700.0
2014-02-10 10:40:00,66.54,66.6,66.53,66.59,39000.0,49.1164,49.1607,49.1091,49.1534,39000.0
2014-02-10 10:45:00,66.59,66.6,66.5,66.5,48000.0,49.1534,49.1607,49.0869,49.0869,48000.0
2014-02-10 10:50:00,66.51,66.55,66.5,66.52,41100.0,49.0943,49.1238,49.0869,49.1017,41100.0
2014-02-10 10:55:00,66.54,66.58,66.53,66.57,38600.0,49.1164,49.146,49.1091,49.1386,38600.0
2014-02-10 11:00:00,66.55,66.6,66.54,66.56,53700.0,49.1238,49.1607,49.1164,49.1312,53700.0
2014-02-10 11:05:00,66.57,66.65,66.53,66.65,35700.0,49.1386,49.1976,49.1091,49.1976,35700.0
2014-02-10 11:10:00,66.65,66.7,66.63,66.64,47800.0,49.1976,49.2346,49.1829,49.1903,47800.0
2014-02-10 11:15:00,66.63,66.64,66.5,66.52,55700.0,49.1829,49.1903,49.0869,49.1017,55700.0
2014-02-10 11:20:00,66.52,66.54,66.49,66.53,48500.0,49.1017,49.1164,49.0795,49.1091,48500.0
2014-02-10 11:25:00,66.53,66.56,66.53,66.56,38100.0,49.1091,49.1312,49.1091,49.1312,38100.0
2014-02-10 11:30:00,66.56,66.58,66.53,66.56,60600.0,49.1312,49.146,49.1091,49.1312,60600.0
2014-02-10 11:35:00,66.56,66.57,66.51,66.56,50100.0,49.1312,49.1386,49.0943,49.1312,50100.0
2014-02-10 11:40:00,66.56,66.6,66.56,66.57,75300.0,49.1312,49.1607,49.1312,49.1386,75300.0
2014-02-10 11:45:00,66.58,66.58,66.55,66.55,39900.0,49.146,49.146,49.1238,49.1238,39900.0
2014-02-10 11:50:00,66.56,66.58,66.54,66.56,42200.0,49.1312,49.146,49.1164,49.1312,42200.0
2014-02-10 11:55:00,66.56,66.6,66.54,66.59,60400.0,49.1312,49.1607,49.1164,49.1534,60400.0
2014-02-10 12:00:00,66.6,66.64,66.58,66.59,41100.0,49.1607,49.1903,49.146,49.1534,41100.0
2014-02-10 12:05:00,66.59,66.59,66.5,66.56,60700.0,49.1534,49.1534,49.0869,49.1312,60700.0
2014-02-10 12:10:00,66.56,66.58,66.55,66.56,30400.0,49.1312,49.146,49.1238,49.1312,30400.0
2014-02-10 12:15:00,66.55,66.57,66.55,66.57,27900.0,49.1238,49.1386,49.1238,49.1386,27900.0
2014-02-10 12:20:00,66.56,66.66,66.56,66.65,44100.0,49.1312,49.205,49.1312,49.1976,44100.0
2014-02-10 12:25:00,66.66,66.66,66.61,66.62,36400.0,49.205,49.205,49.1681,49.1755,36400.0
2014-02-10 12:30:00,66.63,66.69,66.62,66.68,49700.0,49.1829,49.2272,49.1755,49.2198,49700.0
2014-02-10 12:35:00,66.69,66.69,66.62,66.62,50400.0,49.2272,49.2272,49.1755,49.1755,50400.0
2014-02-10 12:40:00,66.63,66.64,66.59,66.6,54800.0,49.1829,49.1903,49.1534,49.1607,54800.0
2014-02-10 12:45:00,66.59,66.64,66.58,66.63,38000.0,49.1534,49.1903,49.146,49.1829,38000.0
2014-02-10 12:50:00,66.64,66.66,66.61,66.61,30500.0,49.1903,49.205,49.1681,49.1681,30500.0
2014-02-10 12:55:00,66.61,66.66,66.59,66.66,60300.0,49.1681,49.205,49.1534,49.205,60300.0
2014-02-10 13:00:00,66.65,66.67,66.62,66.66,48300.0,49.1976,49.2124,49.1755,49.205,48300.0
2014-02-10 13:05:00,66.66,66.68,66.59,66.61,68200.0,49.205,49.2198,49.1534,49.1681,68200.0
2014-02-10 13:10:00,66.6,66.62,66.57,66.57,31900.0,49.1607,49.1755,49.1386,49.1386,31900.0
2014-02-10 13:15:00,66.58,66.63,66.54,66.62,59300.0,49.146,49.1829,49.1164,49.1755,59300.0
2014-02-10 13:20:00,66.62,66.64,66.61,66.62,37000.0,49.1755,49.1903,49.1681,49.1755,37000.0
2014-02-10 13:25:00,66.62,66.66,66.62,66.66,109400.0,49.1755,49.205,49.1755,49.205,109400.0
2014-02-10 13:30:00,66.66,66.7,66.64,66.7,48200.0,49.205,49.2346,49.1903,49.2346,48200.0
2014-02-10 13:35:00,66.7,66.81,66.7,66.81,73700.0,49.2346,49.3157,49.2346,49.3157,73700.0
2014-02-10 13:40:00,66.81,66.84,66.78,66.83,53100.0,49.3157,49.3379,49.2936,49.3305,53100.0
2014-02-10 13:45:00,66.83,66.83,66.79,66.81,45500.0,49.3305,49.3305,49.301,49.3157,45500.0
2014-02-10 13:50:00,66.8,66.83,66.78,66.81,95800.0,49.3084,49.3305,49.2936,49.3157,95800.0
2014-02-10 13:55:00,66.81,66.81,66.73,66.78,39100.0,49.3157,49.3157,49.2567,49.2936,39100.0
2014-02-10 14:00:00,66.78,66.81,66.75,66.8,30000.0,49.2936,49.3157,49.2715,49.3084,30000.0
2014-02-10 14:05:00,66.81,66.86,66.78,66.85,55000.0,49.3157,49.3527,49.2936,49.3453,55000.0
2014-02-10 14:10:00,66.84,66.86,66.82,66.83,37900.0,49.3379,49.3527,49.3231,49.3305,37900.0
2014-02-10 14:15:00,66.82,66.84,66.81,66.83,35400.0,49.3231,49.3379,49.3157,49.3305,35400.0
2014-02-10 14:20:00,66.82,66.86,66.79,66.8,72600.0,49.3231,49.3527,49.301,49.3084,72600.0
2014-02-10 14:25:00,66.79,66.81,66.78,66.81,136200.0,49.301,49.3157,49.2936,49.3157,136200.0
2014-02-10 14:30:00,66.81,66.83,66.79,66.82,249200.0,49.3157,49.3305,49.301,49.3231,249200.0
2014-02-10 14:35:00,66.81,66.81,66.78,66.8,71100.0,49.3157,49.3157,49.2936,49.3084,71100.0
2014-02-10 14:40:00,66.8,66.82,66.79,66.79,64500.0,49.3084,49.3231,49.301,49.301,64500.0
2014-02-10 14:45:00,66.78,66.81,66.75,66.79,195000.0,49.2936,49.3157,49.2715,49.301,195000.0
2014-02-10 14:50:00,66.78,66.86,66.78,66.86,69600.0,49.2936,49.3527,49.2936,49.3527,69600.0
2014-02-10 14:55:00,66.85,66.89,66.76,66.8,307100.0,49.3453,49.3748,49.2788,49.3084,307100.0
2014-02-10 15:00:00,66.79,66.85,66.78,66.83,190700.0,49.301,49.3453,49.2936,49.3305,190700.0
2014-02-10 15:05:00,66.83,66.84,66.81,66.83,47100.0,49.3305,49.3379,49.3157,49.3305,47100.0
2014-02-10 15:10:00,66.83,66.84,66.76,66.76,188700.0,49.3305,49.3379,49.2788,49.2788,188700.0
2014-02-10 15:15:00,66.76,66.81,66.74,66.8,307700.0,49.2788,49.3157,49.2641,49.3084,307700.0
2014-02-10 15:20:00,66.8,66.81,66.77,66.8,131000.0,49.3084,49.3157,49.2862,49.3084,131000.0
2014-02-10 15:25:00,66.8,66.81,66.78,66.8,127800.0,49.3084,49.3157,49.2936,49.3084,127800.0
2014-02-10 15:30:00,66.8,66.81,66.75,66.8,474600.0,49.3084,49.3157,49.2715,49.3084,474600.0
2014-02-10 15:35:00,66.8,66.84,66.79,66.82,198900.0,49.3084,49.3379,49.301,49.3231,198900.0
2014-02-10 15:40:00,66.83,66.84,66.77,66.8,505800.0,49.3305,49.3379,49.2862,49.3084,505800.0
2014-02-10 15:45:00,66.8,66.81,66.74,66.81,196600.0,49.3084,49.3157,49.2641,49.3157,196600.0
2014-02-10 15:50:00,66.82,66.9,66.81,66.9,429100.0,49.3231,49.3822,49.3157,49.3822,429100.0
2014-02-10 15:55:00,66.89,67.0,66.87,66.94,338300.0,49.3748,49.456,49.36,49.4117,338300.0
2014-02-11 09:30:00,69.71,69.71,68.55,68.86,427700.0,51.4564,51.4564,50.6001,50.829,427700.0
2014-02-11 09:35:00,68.84,69.02,68.6,68.97,325500.0,50.8142,50.9471,50.637,50.9101,325500.0
2014-02-11 09:40:00,68.95,69.0,68.39,68.94,372500.0,50.8954,50.9323,50.482,50.888,372500.0
2014-02-11 09:45:00,68.94,69.09,68.54,68.61,334500.0,50.888,50.9987,50.5927,50.6444,334500.0
2014-02-11 09:50:00,68.61,68.95,68.61,68.94,238700.0,50.6444,50.8954,50.6444,50.888,238700.0
2014-02-11 09:55:00,68.94,68.96,68.79,68.91,141000.0,50.888,50.9028,50.7773,50.8659,141000.0
2014-02-11 10:00:00,68.9,68.9,68.78,68.85,432800.0,50.8585,50.8585,50.7699,50.8216,432800.0
2014-02-11 10:05:00,68.85,68.85,68.57,68.6,213200.0,50.8216,50.8216,50.6149,50.637,213200.0
2014-02-11 10:10:00,68.6,68.61,68.21,68.34,411700.0,50.637,50.6444,50.3492,50.4451,411700.0
2014-02-11 10:15:00,68.36,68.45,68.27,68.35,318800.0,50.4599,50.5263,50.3934,50.4525,318800.0
2014-02-11 10:20:00,68.39,68.73,68.37,68.67,372400.0,50.482,50.733,50.4673,50.6887,372400.0
2014-02-11 10:25:00,68.67,68.67,68.46,68.55,259300.0,50.6887,50.6887,50.5337,50.6001,259300.0
2014-02-11 10:30:00,68.56,68.57,68.52,68.55,60800.0,50.6075,50.6149,50.578,50.6001,60800.0
2014-02-11 10:35:00,68.55,68.56,68.27,68.43,225200.0,50.6001,50.6075,50.3934,50.5115,225200.0
2014-02-11 10:40:00,68.43,68.68,68.36,68.67,224500.0,50.5115,50.6961,50.4599,50.6887,224500.0
2014-02-11 10:45:00,68.68,68.68,68.44,68.45,105600.0,50.6961,50.6961,50.5189,50.5263,105600.0
2014-02-11 10:50:00,68.44,68.49,68.31,68.41,95100.0,50.5189,50.5558,50.423,50.4968,95100.0
2014-02-11 10:55:00,68.4,68.56,68.31,68.54,159800.0,50.4894,50.6075,50.423,50.5927,159800.0
2014-02-11 11:00:00,68.55,68.59,68.5,68.51,61200.0,50.6001,50.6297,50.5632,50.5706,61200.0
2014-02-11 11:05:00,68.51,68.68,68.5,68.68,117800.0,50.5706,50.6961,50.5632,50.6961,117800.0
2014-02-11 11:10:00,68.67,68.7,68.54,68.58,74700.0,50.6887,50.7108,50.5927,50.6223,74700.0
2014-02-11 11:15:00,68.58,68.67,68.55,68.63,101100.0,50.6223,50.6887,50.6001,50.6592,101100.0
2014-02-11 11:20:00,68.63,68.67,68.61,68.66,70900.0,50.6592,50.6887,50.6444,50.6813,70900.0
2014-02-11 11:25:00,68.66,68.81,68.56,68.69,222600.0,50.6813,50.792,50.6075,50.7035,222600.0
2014-02-11 11:30:00,68.68,68.73,68.6,68.71,139400.0,50.6961,50.733,50.637,50.7182,139400.0
2014-02-11 11:35:00,68.71,68.71,68.54,68.71,592500.0,50.7182,50.7182,50.5927,50.7182,592500.0
2014-02-11 11:40:00,68.71,68.72,68.58,68.69,83900.0,50.7182,50.7256,50.6223,50.7035,83900.0
2014-02-11 11:45:00,68.69,68.69,68.56,68.58,76400.0,50.7035,50.7035,50.6075,50.6223,76400.0
2014-02-11 11:50:00,68.59,68.67,68.5,68.67,110000.0,50.6297,50.6887,50.5632,50.6887,110000.0
2014-02-11 11:55:00,68.67,68.88,68.65,68.88,71000.0,50.6887,50.8437,50.6739,50.8437,71000.0
2014-02-11 12:00:00,68.86,68.88,68.74,68.8,93900.0,50.829,50.8437,50.7404,50.7847,93900.0
2014-02-11 12:05:00,68.79,68.82,68.66,68.67,59400.0,50.7773,50.7994,50.6813,50.6887,59400.0
2014-02-11 12:10:00,68.67,68.67,68.59,68.64,32900.0,50.6887,50.6887,50.6297,50.6666,32900.0
2014-02-11 12:15:00,68.64,68.72,68.61,68.66,77800.0,50.6666,50.7256,50.6444,50.6813,77800.0
2014-02-11 12:20:00,68.66,68.66,68.57,68.64,45100.0,50.6813,50.6813,50.6149,50.6666,45100.0
2014-02-11 12:25:00,68.64,68.66,68.59,68.64,38600.0,50.6666,50.6813,50.6297,50.6666,38600.0
2014-02-11 12:30:00,68.64,68.74,68.63,68.72,45200.0,50.6666,50.7404,50.6592,50.7256,45200.0
2014-02-11 12:35:00,68.71,68.75,68.65,68.67,51100.0,50.7182,50.7478,50.6739,50.6887,51100.0
2014-02-11 12:40:00,68.67,68.73,68.66,68.73,22300.0,50.6887,50.733,50.6813,50.733,22300.0
2014-02-11 12:45:00,68.74,68.75,68.72,68.72,36000.0,50.7404,50.7478,50.7256,50.7256,36000.0
2014-02-11 12:50:00,68.71,68.71,68.61,68.63,42100.0,50.7182,50.7182,50.6444,50.6592,42100.0
2014-02-11 12:55:00,68.64,68.69,68.64,68.67,33300.0,50.6666,50.7035,50.6666,50.6887,33300.0
2014-02-11 13:00:00,68.66,68.72,68.66,68.7,42400.0,50.6813,50.7256,50.6813,50.7108,42400.0
2014-02-11 13:05:00,68.7,68.74,68.66,68.73,58100.0,50.7108,50.7404,50.6813,50.733,58100.0
2014-02-11 13:10:00,68.73,68.78,68.72,68.77,52700.0,50.733,50.7699,50.7256,50.7625,52700.0
2014-02-11 13:15:00,68.77,68.78,68.69,68.75,49200.0,50.7625,50.7699,50.7035,50.7478,49200.0
2014-02-11 13:20:00,68.75,68.79,68.65,68.67,78200.0,50.7478,50.7773,50.6739,50.6887,78200.0
2014-02-11 13:25:00,68.67,68.67,68.57,68.66,50400.0,50.6887,50.6887,50.6149,50.6813,50400.0
2014-02-11 13:30:00,68.67,68.71,68.65,68.7,56900.0,50.6887,50.7182,50.6739,50.7108,56900.0
2014-02-11 13:35:00,68.71,68.71,68.63,68.63,49700.0,50.7182,50.7182,50.6592,50.6592,49700.0
2014-02-11 13:40:00,68.63,68.71,68.63,68.7,47700.0,50.6592,50.7182,50.6592,50.7108,47700.0
2014-02-11 13:45:00,68.69,68.71,68.67,68.69,165900.0,50.7035,50.7182,50.6887,50.7035,165900.0
2014-02-11 13:50:00,68.69,68.7,68.66,68.67,57400.0,50.7035,50.7108,50.6813,50.6887,57400.0
2014-02-11 13:55:00,68.67,68.68,68.62,68.64,43700.0,50.6887,50.6961,50.6518,50.6666,43700.0
2014-02-11 14:00:00,68.63,68.69,68.61,68.69,61000.0,50.6592,50.7035,50.6444,50.7035,61000.0
2014-02-11 14:05:00,68.69,68.72,68.67,68.68,114000.0,50.7035,50.7256,50.6887,50.6961,114000.0
2014-02-11 14:10:00,68.69,68.84,68.69,68.82,112000.0,50.7035,50.8142,50.7035,50.7994,112000.0
2014-02-11 14:15:00,68.81,68.82,68.71,68.76,240700.0,50.792,50.7994,50.7182,50.7551,240700.0
2014-02-11 14:20:00,68.76,68.79,68.71,68.78,139500.0,50.7551,50.7773,50.7182,50.7699,139500.0
2014-02-11 14:25:00,68.78,68.81,68.76,68.8,71500.0,50.7699,50.792,50.7551,50.7847,71500.0
2014-02-11 14:30:00,68.79,68.8,68.78,68.79,118200.0,50.7773,50.7847,50.7699,50.7773,118200.0
2014-02-11 14:35:00,68.79,68.81,68.76,68.8,187500.0,50.7773,50.792,50.7551,50.7847,187500.0
2014-02-11 14:40:00,68.81,68.81,68.77,68.78,98300.0,50.792,50.792,50.7625,50.7699,98300.0
2014-02-11 14:45:00,68.79,68.81,68.79,68.81,54400.0,50.7773,50.792,50.7773,50.792,54400.0
2014-02-11 14:50:00,68.8,68.81,68.76,68.76,94400.0,50.7847,50.792,50.7551,50.7551,94400.0
2014-02-11 14:55:00,68.76,68.81,68.67,68.75,253100.0,50.7551,50.792,50.6887,50.7478,253100.0
2014-02-11 15:00:00,68.75,68.77,68.7,68.76,110100.0,50.7478,50.7625,50.7108,50.7551,110100.0
2014-02-11 15:05:00,68.75,68.78,68.72,68.77,96800.0,50.7478,50.7699,50.7256,50.7625,96800.0
2014-02-11 15:10:00,68.77,68.77,68.7,68.7,153300.0,50.7625,50.7625,50.7108,50.7108,153300.0
2014-02-11 15:15:00,68.7,68.78,68.7,68.77,144200.0,50.7108,50.7699,50.7108,50.7625,144200.0
2014-02-11 15:20:00,68.77,68.8,68.74,68.79,78000.0,50.7625,50.7847,50.7404,50.7773,78000.0
2014-02-11 15:25:00,68.8,68.8,68.73,68.73,64200.0,50.7847,50.7847,50.733,50.733,64200.0
2014-02-11 15:30:00,68.73,68.77,68.7,68.76,388200.0,50.733,50.7625,50.7108,50.7551,388200.0
2014-02-11 15:35:00,68.76,68.85,68.76,68.8,384200.0,50.7551,50.8216,50.7551,50.7847,384200.0
2014-02-11 15:40:00,68.8,68.83,68.78,68.8,377900.0,50.7847,50.8068,50.7699,50.7847,377900.0
2014-02-11 15:45:00,68.8,68.86,68.79,68.83,227400.0,50.7847,50.829,50.7773,50.8068,227400.0
2014-02-11 15:50:00,68.82,68.83,68.77,68.79,492300.0,50.7994,50.8068,50.7625,50.7773,492300.0
2014-02-11 15:55:00,68.8,68.81,68.71,68.76,403000.0,50.7847,50.792,50.7182,50.7551,403000.0
2014-02-12 09:30:00,68.65,68.9,68.48,68.7,500700.0,50.6739,50.8585,50.5485,50.7108,500700.0
2014-02-12 09:35:00,68.73,68.79,68.57,68.67,109900.0,50.733,50.7773,50.6149,50.6887,109900.0
2014-02-12 09:40:00,68.68,68.72,68.61,68.66,242800.0,50.6961,50.7256,50.6444,50.6813,242800.0
2014-02-12 09:45:00,68.66,68.77,68.57,68.62,210500.0,50.6813,50.7625,50.6149,50.6518,210500.0
2014-02-12 09:50:00,68.61,69.09,68.59,69.06,211600.0,50.6444,50.9987,50.6297,50.9766,211600.0
2014-02-12 09:55:00,69.07,69.1,68.98,69.02,88400.0,50.984,51.0061,50.9175,50.9471,88400.0
2014-02-12 10:00:00,69.03,69.04,68.91,68.95,107400.0,50.9544,50.9618,50.8659,50.8954,107400.0
2014-02-12 10:05:00,68.94,69.0,68.9,68.91,80900.0,50.888,50.9323,50.8585,50.8659,80900.0
2014-02-12 10:10:00,68.91,68.95,68.82,68.9,143000.0,50.8659,50.8954,50.7994,50.8585,143000.0
2014-02-12 10:15:00,68.88,68.93,68.65,68.65,74500.0,50.8437,50.8806,50.6739,50.6739,74500.0
2014-02-12 10:20:00,68.66,68.7,68.51,68.52,64600.0,50.6813,50.7108,50.5706,50.578,64600.0
2014-02-12 10:25:00,68.52,68.65,68.48,68.49,93700.0,50.578,50.6739,50.5485,50.5558,93700.0
2014-02-12 10:30:00,68.49,68.53,68.42,68.47,71700.0,50.5558,50.5854,50.5042,50.5411,71700.0
2014-02-12 10:35:00,68.48,68.53,68.4,68.42,41500.0,50.5485,50.5854,50.4894,50.5042,41500.0
2014-02-12 10:40:00,68.41,68.47,68.39,68.44,55400.0,50.4968,50.5411,50.482,50.5189,55400.0
2014-02-12 10:45:00,68.45,68.47,68.39,68.41,43900.0,50.5263,50.5411,50.482,50.4968,43900.0
2014-02-12 10:50:00,68.42,68.53,68.4,68.52,55500.0,50.5042,50.5854,50.4894,50.578,55500.0
2014-02-12 10:55:00,68.53,68.66,68.52,68.66,71400.0,50.5854,50.6813,50.578,50.6813,71400.0
2014-02-12 11:00:00,68.65,68.76,68.65,68.75,70000.0,50.6739,50.7551,50.6739,50.7478,70000.0
2014-02-12 11:05:00,68.75,68.81,68.74,68.76,52100.0,50.7478,50.792,50.7404,50.7551,52100.0
2014-02-12 11:10:00,68.76,68.8,68.72,68.79,52200.0,50.7551,50.7847,50.7256,50.7773,52200.0
2014-02-12 11:15:00,68.78,68.87,68.78,68.84,82200.0,50.7699,50.8363,50.7699,50.8142,82200.0
2014-02-12 11:20:00,68.84,68.84,68.76,68.78,55500.0,50.8142,50.8142,50.7551,50.7699,55500.0
2014-02-12 11:25:00,68.78,68.81,68.7,68.71,44400.0,50.7699,50.792,50.7108,50.7182,44400.0
2014-02-12 11:30:00,68.7,68.76,68.68,68.75,36600.0,50.7108,50.7551,50.6961,50.7478,36600.0
2014-02-12 11:35:00,68.74,68.82,68.73,68.81,85500.0,50.7404,50.7994,50.733,50.792,85500.0
2014-02-12 11:40:00,68.81,68.82,68.71,68.73,58000.0,50.792,50.7994,50.7182,50.733,58000.0
2014-02-12 11:45:00,68.73,68.76,68.67,68.67,42400.0,50.733,50.7551,50.6887,50.6887,42400.0
2014-02-12 11:50:00,68.68,68.75,68.66,68.73,51700.0,50.6961,50.7478,50.6813,50.733,51700.0
2014-02-12 11:55:00,68.73,68.85,68.72,68.83,68300.0,50.733,50.8216,50.7256,50.8068,68300.0
2014-02-12 12:00:00,68.83,68.84,68.73,68.83,47700.0,50.8068,50.8142,50.733,50.8068,47700.0
2014-02-12 12:05:00,68.83,68.87,68.79,68.84,45300.0,50.8068,50.8363,50.7773,50.8142,45300.0
2014-02-12 12:10:00,68.84,68.85,68.77,68.78,37500.0,50.8142,50.8216,50.7625,50.7699,37500.0
2014-02-12 12:15:00,68.78,68.83,68.78,68.8,41400.0,50.7699,50.8068,50.7699,50.7847,41400.0
2014-02-12 12:20:00,68.79,68.82,68.76,68.8,42700.0,50.7773,50.7994,50.7551,50.7847,42700.0
2014-02-12 12:25:00,68.81,68.83,68.79,68.82,42500.0,50.792,50.8068,50.7773,50.7994,42500.0
2014-02-12 12:30:00,68.82,68.83,68.77,68.78,26200.0,50.7994,50.8068,50.7625,50.7699,26200.0
2014-02-12 12:35:00,68.78,68.82,68.76,68.81,25900.0,50.7699,50.7994,50.7551,50.792,25900.0
2014-02-12 12:40:00,68.8,68.85,68.8,68.84,23600.0,50.7847,50.8216,50.7847,50.8142,23600.0
2014-02-12 12:45:00,68.84,68.84,68.77,68.8,23000.0,50.8142,50.8142,50.7625,50.7847,23000.0
2014-02-12 12:50:00,68.79,68.85,68.75,68.84,33400.0,50.7773,50.8216,50.7478,50.8142,33400.0
2014-02-12 12:55:00,68.84,68.88,68.8,68.81,51100.0,50.8142,50.8437,50.7847,50.792,51100.0
2014-02-12 13:00:00,68.81,68.84,68.79,68.83,26100.0,50.792,50.8142,50.7773,50.8068,26100.0
2014-02-12 13:05:00,68.83,68.87,68.82,68.84,33800.0,50.8068,50.8363,50.7994,50.8142,33800.0
2014-02-12 13:10:00,68.84,68.87,68.83,68.84,27900.0,50.8142,50.8363,50.8068,50.8142,27900.0
2014-02-12 13:15:00,68.84,68.87,68.83,68.85,45900.0,50.8142,50.8363,50.8068,50.8216,45900.0
2014-02-12 13:20:00,68.85,68.89,68.84,68.85,42500.0,50.8216,50.8511,50.8142,50.8216,42500.0
2014-02-12 13:25:00,68.85,68.87,68.82,68.82,26000.0,50.8216,50.8363,50.7994,50.7994,26000.0
2014-02-12 13:30:00,68.82,68.85,68.81,68.81,24400.0,50.7994,50.8216,50.792,50.792,24400.0
2014-02-12 13:35:00,68.82,68.86,68.82,68.84,46700.0,50.7994,50.829,50.7994,50.8142,46700.0
2014-02-12 13:40:00,68.84,68.84,68.81,68.81,45400.0,50.8142,50.8142,50.792,50.792,45400.0
2014-02-12 13:45:00,68.81,68.85,68.8,68.84,33800.0,50.792,50.8216,50.7847,50.8142,33800.0
2014-02-12 13:50:00,68.84,68.86,68.76,68.77,29400.0,50.8142,50.829,50.7551,50.7625,29400.0
2014-02-12 13:55:00,68.76,68.78,68.72,68.74,25800.0,50.7551,50.7699,50.7256,50.7404,25800.0
2014-02-12 14:00:00,68.73,68.75,68.71,68.74,18700.0,50.733,50.7478,50.7182,50.7404,18700.0
2014-02-12 14:05:00,68.75,68.76,68.73,68.73,27600.0,50.7478,50.7551,50.733,50.733,27600.0
2014-02-12 14:10:00,68.73,68.73,68.6,68.63,35100.0,50.733,50.733,50.637,50.6592,35100.0
2014-02-12 14:15:00,68.62,68.69,68.62,68.66,21500.0,50.6518,50.7035,50.6518,50.6813,21500.0
2014-02-12 14:20:00,68.66,68.76,68.66,68.76,37000.0,50.6813,50.7551,50.6813,50.7551,37000.0
2014-02-12 14:25:00,68.75,68.76,68.7,68.73,25100.0,50.7478,50.7551,50.7108,50.733,25100.0
2014-02-12 14:30:00,68.73,68.73,68.64,68.66,31900.0,50.733,50.733,50.6666,50.6813,31900.0
2014-02-12 14:35:00,68.66,68.66,68.59,68.6,49100.0,50.6813,50.6813,50.6297,50.637,49100.0
2014-02-12 14:40:00,68.6,68.64,68.6,68.62,28700.0,50.637,50.6666,50.637,50.6518,28700.0
2014-02-12 14:45:00,68.61,68.62,68.5,68.51,78000.0,50.6444,50.6518,50.5632,50.5706,78000.0
2014-02-12 14:50:00,68.51,68.52,68.44,68.45,53200.0,50.5706,50.578,50.5189,50.5263,53200.0
2014-02-12 14:55:00,68.47,68.47,68.4,68.42,44800.0,50.5411,50.5411,50.4894,50.5042,44800.0
2014-02-12 15:00:00,68.43,68.5,68.42,68.5,61300.0,50.5115,50.5632,50.5042,50.5632,61300.0
2014-02-12 15:05:00,68.5,68.52,68.46,68.48,78800.0,50.5632,50.578,50.5337,50.5485,78800.0
2014-02-12 15:10:00,68.47,68.48,68.42,68.43,51900.0,50.5411,50.5485,50.5042,50.5115,51900.0
2014-02-12 15:15:00,68.43,68.48,68.42,68.47,60700.0,50.5115,50.5485,50.5042,50.5411,60700.0
2014-02-12 15:20:00,68.47,68.48,68.44,68.48,41900.0,50.5411,50.5485,50.5189,50.5485,41900.0
2014-02-12 15:25:00,68.48,68.51,68.47,68.5,56100.0,50.5485,50.5706,50.5411,50.5632,56100.0
2014-02-12 15:30:00,68.5,68.53,68.48,68.5,50100.0,50.5632,50.5854,50.5485,50.5632,50100.0
2014-02-12 15:35:00,68.5,68.5,68.46,68.47,63700.0,50.5632,50.5632,50.5337,50.5411,63700.0
2014-02-12 15:40:00,68.47,68.54,68.46,68.53,58700.0,50.5411,50.5927,50.5337,50.5854,58700.0
2014-02-12 15:45:00,68.53,68.56,68.46,68.46,111000.0,50.5854,50.6075,50.5337,50.5337,111000.0
2014-02-12 15:50:00,68.45,68.5,68.42,68.42,119700.0,50.5263,50.5632,50.5042,50.5042,119700.0
2014-02-12 15:55:00,68.42,68.53,68.42,68.53,195100.0,50.5042,50.5854,50.5042,50.5854,195100.0
2014-02-13 09:30:00,68.2,68.49,68.08,68.4,142800.0,50.3418,50.5558,50.2532,50.4894,142800.0
2014-02-13 09:35:00,68.4,68.54,68.3,68.46,72200.0,50.4894,50.5927,50.4156,50.5337,72200.0
2014-02-13 09:40:00,68.47,68.64,68.47,68.55,73400.0,50.5411,50.6666,50.5411,50.6001,73400.0
2014-02-13 09:45:00,68.54,68.63,68.48,68.58,67100.0,50.5927,50.6592,50.5485,50.6223,67100.0
2014-02-13 09:50:00,68.58,68.73,68.58,68.7,45300.0,50.6223,50.733,50.6223,50.7108,45300.0
2014-02-13 09:55:00,68.7,68.7,68.58,68.64,75800.0,50.7108,50.7108,50.6223,50.6666,75800.0
2014-02-13 10:00:00,68.64,68.67,68.51,68.53,69900.0,50.6666,50.6887,50.5706,50.5854,69900.0
2014-02-13 10:05:00,68.54,68.65,68.5,68.63,49200.0,50.5927,50.6739,50.5632,50.6592,49200.0
2014-02-13 10:10:00,68.64,68.64,68.56,68.57,54100.0,50.6666,50.6666,50.6075,50.6149,54100.0
2014-02-13 10:15:00,68.57,68.63,68.57,68.63,75900.0,50.6149,50.6592,50.6149,50.6592,75900.0
2014-02-13 10:20:00,68.62,68.71,68.62,68.63,63500.0,50.6518,50.7182,50.6518,50.6592,63500.0
2014-02-13 10:25:00,68.62,68.64,68.58,68.61,28800.0,50.6518,50.6666,50.6223,50.6444,28800.0
2014-02-13 10:30:00,68.6,68.65,68.59,68.61,50000.0,50.637,50.6739,50.6297,50.6444,50000.0
2014-02-13 10:35:00,68.61,68.61,68.56,68.58,33700.0,50.6444,50.6444,50.6075,50.6223,33700.0
2014-02-13 10:40:00,68.58,68.63,68.56,68.62,30200.0,50.6223,50.6592,50.6075,50.6518,30200.0
2014-02-13 10:45:00,68.62,68.63,68.56,68.61,25300.0,50.6518,50.6592,50.6075,50.6444,25300.0
2014-02-13 10:50:00,68.6,68.69,68.59,68.64,81000.0,50.637,50.7035,50.6297,50.6666,81000.0
2014-02-13 10:55:00,68.64,68.72,68.63,68.72,46300.0,50.6666,50.7256,50.6592,50.7256,46300.0
2014-02-13 11:00:00,68.73,68.8,68.73,68.77,58100.0,50.733,50.7847,50.733,50.7625,58100.0
2014-02-13 11:05:00,68.77,68.81,68.77,68.81,41200.0,50.7625,50.792,50.7625,50.792,41200.0
2014-02-13 11:10:00,68.8,68.81,68.77,68.8,50600.0,50.7847,50.792,50.7625,50.7847,50600.0
2014-02-13 11:15:00,68.79,68.87,68.79,68.82,107800.0,50.7773,50.8363,50.7773,50.7994,107800.0
2014-02-13 11:20:00,68.81,68.85,68.8,68.81,99300.0,50.792,50.8216,50.7847,50.792,99300.0
2014-02-13 11:25:00,68.81,68.82,68.78,68.82,26700.0,50.792,50.7994,50.7699,50.7994,26700.0
2014-02-13 11:30:00,68.81,68.93,68.81,68.85,65500.0,50.792,50.8806,50.792,50.8216,65500.0
2014-02-13 11:35:00,68.85,68.9,68.84,68.89,35400.0,50.8216,50.8585,50.8142,50.8511,35400.0
2014-02-13 11:40:00,68.88,68.97,68.88,68.92,87300.0,50.8437,50.9101,50.8437,50.8732,87300.0
2014-02-13 11:45:00,68.93,68.97,68.9,68.96,72300.0,50.8806,50.9101,50.8585,50.9028,72300.0
2014-02-13 11:50:00,68.96,69.0,68.95,68.96,47900.0,50.9028,50.9323,50.8954,50.9028,47900.0
2014-02-13 11:55:00,68.96,69.0,68.92,68.98,77900.0,50.9028,50.9323,50.8732,50.9175,77900.0
2014-02-13 12:00:00,68.98,68.99,68.85,68.85,60900.0,50.9175,50.9249,50.8216,50.8216,60900.0
2014-02-13 12:05:00,68.86,68.89,68.75,68.75,71000.0,50.829,50.8511,50.7478,50.7478,71000.0
2014-02-13 12:10:00,68.75,68.84,68.75,68.82,75900.0,50.7478,50.8142,50.7478,50.7994,75900.0
2014-02-13 12:15:00,68.83,68.84,68.77,68.79,27400.0,50.8068,50.8142,50.7625,50.7773,27400.0
2014-02-13 12:20:00,68.79,68.81,68.78,68.79,28500.0,50.7773,50.792,50.7699,50.7773,28500.0
2014-02-13 12:25:00,68.78,68.82,68.78,68.8,42500.0,50.7699,50.7994,50.7699,50.7847,42500.0
2014-02-13 12:30:00,68.8,68.83,68.79,68.79,42300.0,50.7847,50.8068,50.7773,50.7773,42300.0
2014-02-13 12:35:00,68.8,68.81,68.78,68.8,55800.0,50.7847,50.792,50.7699,50.7847,55800.0
2014-02-13 12:40:00,68.81,68.89,68.8,68.88,35500.0,50.792,50.8511,50.7847,50.8437,35500.0
2014-02-13 12:45:00,68.88,68.96,68.87,68.96,38100.0,50.8437,50.9028,50.8363,50.9028,38100.0
2014-02-13 12:50:00,68.96,68.97,68.91,68.92,36600.0,50.9028,50.9101,50.8659,50.8732,36600.0
2014-02-13 12:55:00,68.92,68.93,68.9,68.91,18500.0,50.8732,50.8806,50.8585,50.8659,18500.0
2014-02-13 13:00:00,68.9,68.94,68.9,68.94,189500.0,50.8585,50.888,50.8585,50.888,189500.0
2014-02-13 13:05:00,68.94,69.01,68.94,69.01,80400.0,50.888,50.9397,50.888,50.9397,80400.0
2014-02-13 13:10:00,69.0,69.03,68.99,69.02,52400.0,50.9323,50.9544,50.9249,50.9471,52400.0
2014-02-13 13:15:00,69.03,69.07,69.0,69.06,51500.0,50.9544,50.984,50.9323,50.9766,51500.0
2014-02-13 13:20:00,69.07,69.07,69.04,69.05,55100.0,50.984,50.984,50.9618,50.9692,55100.0
2014-02-13 13:25:00,69.05,69.17,69.05,69.16,37800.0,50.9692,51.0578,50.9692,51.0504,37800.0
2014-02-13 13:30:00,69.17,69.22,69.11,69.11,47200.0,51.0578,51.0947,51.0135,51.0135,47200.0
2014-02-13 13:35:00,69.11,69.14,69.06,69.13,33500.0,51.0135,51.0356,50.9766,51.0283,33500.0
2014-02-13 13:40:00,69.14,69.2,69.13,69.19,27300.0,51.0356,51.0799,51.0283,51.0725,27300.0
2014-02-13 13:45:00,69.2,69.25,69.19,69.25,43500.0,51.0799,51.1168,51.0725,51.1168,43500.0
2014-02-13 13:50:00,69.25,69.29,69.23,69.23,42500.0,51.1168,51.1464,51.1021,51.1021,42500.0
2014-02-13 13:55:00,69.23,69.26,69.22,69.26,63000.0,51.1021,51.1242,51.0947,51.1242,63000.0
2014-02-13 14:00:00,69.26,69.4,69.26,69.39,106300.0,51.1242,51.2276,51.1242,51.2202,106300.0
2014-02-13 14:05:00,69.39,69.47,69.39,69.46,79600.0,51.2202,51.2792,51.2202,51.2718,79600.0
2014-02-13 14:10:00,69.46,69.47,69.4,69.41,74300.0,51.2718,51.2792,51.2276,51.2349,74300.0
2014-02-13 14:15:00,69.4,69.41,69.37,69.4,123100.0,51.2276,51.2349,51.2054,51.2276,123100.0
2014-02-13 14:20:00,69.41,69.5,69.4,69.48,130000.0,51.2349,51.3014,51.2276,51.2866,130000.0
2014-02-13 14:25:00,69.48,69.51,69.44,69.48,89800.0,51.2866,51.3088,51.2571,51.2866,89800.0
2014-02-13 14:30:00,69.48,69.52,69.41,69.5,128200.0,51.2866,51.3161,51.2349,51.3014,128200.0
2014-02-13 14:35:00,69.5,69.53,69.48,69.51,93900.0,51.3014,51.3235,51.2866,51.3088,93900.0
2014-02-13 14:40:00,69.5,69.53,69.5,69.52,99200.0,51.3014,51.3235,51.3014,51.3161,99200.0
2014-02-13 14:45:00,69.51,69.53,69.47,69.52,74100.0,51.3088,51.3235,51.2792,51.3161,74100.0
2014-02-13 14:50:00,69.53,69.57,69.51,69.52,54500.0,51.3235,51.353,51.3088,51.3161,54500.0
2014-02-13 14:55:00,69.53,69.55,69.49,69.54,99800.0,51.3235,51.3383,51.294,51.3309,99800.0
2014-02-13 15:00:00,69.54,69.56,69.5,69.53,66800.0,51.3309,51.3457,51.3014,51.3235,66800.0
2014-02-13 15:05:00,69.53,69.57,69.52,69.54,53500.0,51.3235,51.353,51.3161,51.3309,53500.0
2014-02-13 15:10:00,69.53,69.54,69.5,69.5,40400.0,51.3235,51.3309,51.3014,51.3014,40400.0
2014-02-13 15:15:00,69.51,69.53,69.5,69.5,66600.0,51.3088,51.3235,51.3014,51.3014,66600.0
2014-02-13 15:20:00,69.5,69.5,69.45,69.49,67100.0,51.3014,51.3014,51.2645,51.294,67100.0
2014-02-13 15:25:00,69.49,69.52,69.48,69.5,67400.0,51.294,51.3161,51.2866,51.3014,67400.0
2014-02-13 15:30:00,69.5,69.51,69.44,69.48,87900.0,51.3014,51.3088,51.2571,51.2866,87900.0
2014-02-13 15:35:00,69.49,69.49,69.43,69.43,67500.0,51.294,51.294,51.2497,51.2497,67500.0
2014-02-13 15:40:00,69.43,69.5,69.43,69.5,89100.0,51.2497,51.3014,51.2497,51.3014,89100.0
2014-02-13 15:45:00,69.5,69.52,69.46,69.49,145400.0,51.3014,51.3161,51.2718,51.294,145400.0
2014-02-13 15:50:00,69.49,69.54,69.48,69.54,120300.0,51.294,51.3309,51.2866,51.3309,120300.0
2014-02-13 15:55:00,69.54,69.54,69.42,69.49,214900.0,51.3309,51.3309,51.2423,51.294,214900.0
2014-02-14 09:30:00,69.35,69.44,69.12,69.43,90600.0,51.1906,51.2571,51.0209,51.2497,90600.0
2014-02-14 09:35:00,69.46,69.63,69.34,69.52,32800.0,51.2718,51.3973,51.1833,51.3161,32800.0
2014-02-14 09:40:00,69.51,69.55,69.38,69.4,48300.0,51.3088,51.3383,51.2128,51.2276,48300.0
2014-02-14 09:45:00,69.4,69.64,69.37,69.64,59100.0,51.2276,51.4047,51.2054,51.4047,59100.0
2014-02-14 09:50:00,69.64,69.75,69.12,69.68,174000.0,51.4047,51.4859,51.0209,51.4342,174000.0
2014-02-14 09:55:00,69.69,69.74,69.64,69.69,70700.0,51.4416,51.4785,51.4047,51.4416,70700.0
2014-02-14 10:00:00,69.69,69.76,69.63,69.7,104900.0,51.4416,51.4933,51.3973,51.449,104900.0
2014-02-14 10:05:00,69.7,69.8,69.7,69.75,100800.0,51.449,51.5228,51.449,51.4859,100800.0
2014-02-14 10:10:00,69.76,69.87,69.72,69.75,71800.0,51.4933,51.5745,51.4638,51.4859,71800.0
2014-02-14 10:15:00,69.76,69.85,69.75,69.81,54700.0,51.4933,51.5597,51.4859,51.5302,54700.0
2014-02-14 10:20:00,69.82,69.88,69.79,69.86,49400.0,51.5376,51.5819,51.5154,51.5671,49400.0
2014-02-14 10:25:00,69.85,70.11,69.85,70.05,162900.0,51.5597,51.7516,51.5597,51.7074,162900.0
2014-02-14 10:30:00,70.06,70.12,70.03,70.07,65600.0,51.7147,51.759,51.6926,51.7221,65600.0
2014-02-14 10:35:00,70.08,70.08,69.98,70.04,41600.0,51.7295,51.7295,51.6557,51.7,41600.0
2014-02-14 10:40:00,70.05,70.08,69.99,70.02,55300.0,51.7074,51.7295,51.6631,51.6852,55300.0
2014-02-14 10:45:00,70.02,70.12,70.0,70.11,38900.0,51.6852,51.759,51.6704,51.7516,38900.0
2014-02-14 10:50:00,70.11,70.13,70.08,70.12,47900.0,51.7516,51.7664,51.7295,51.759,47900.0
2014-02-14 10:55:00,70.12,70.13,70.04,70.1,49000.0,51.759,51.7664,51.7,51.7443,49000.0
2014-02-14 11:00:00,70.1,70.11,70.03,70.03,48400.0,51.7443,51.7516,51.6926,51.6926,48400.0
2014-02-14 11:05:00,70.03,70.13,70.02,70.11,55100.0,51.6926,51.7664,51.6852,51.7516,55100.0
2014-02-14 11:10:00,70.1,70.16,70.07,70.08,50600.0,51.7443,51.7885,51.7221,51.7295,50600.0
2014-02-14 11:15:00,70.08,70.16,70.07,70.1,44800.0,51.7295,51.7885,51.7221,51.7443,44800.0
2014-02-14 11:20:00,70.11,70.17,70.08,70.15,52400.0,51.7516,51.7959,51.7295,51.7812,52400.0
2014-02-14 11:25:00,70.15,70.18,70.08,70.11,55700.0,51.7812,51.8033,51.7295,51.7516,55700.0
2014-02-14 11:30:00,70.11,70.14,70.09,70.11,30500.0,51.7516,51.7738,51.7369,51.7516,30500.0
2014-02-14 11:35:00,70.11,70.13,70.09,70.11,50800.0,51.7516,51.7664,51.7369,51.7516,50800.0
2014-02-14 11:40:00,70.12,70.18,70.12,70.17,61900.0,51.759,51.8033,51.759,51.7959,61900.0
2014-02-14 11:45:00,70.17,70.18,70.07,70.08,51700.0,51.7959,51.8033,51.7221,51.7295,51700.0
2014-02-14 11:50:00,70.09,70.19,70.06,70.11,74100.0,51.7369,51.8107,51.7147,51.7516,74100.0
2014-02-14 11:55:00,70.11,70.15,70.11,70.14,25400.0,51.7516,51.7812,51.7516,51.7738,25400.0
2014-02-14 12:00:00,70.13,70.16,70.11,70.12,40200.0,51.7664,51.7885,51.7516,51.759,40200.0
2014-02-14 12:05:00,70.13,70.15,70.1,70.11,22500.0,51.7664,51.7812,51.7443,51.7516,22500.0
2014-02-14 12:10:00,70.1,70.11,70.08,70.09,17500.0,51.7443,51.7516,51.7295,51.7369,17500.0
2014-02-14 12:15:00,70.08,70.12,70.07,70.12,49800.0,51.7295,51.759,51.7221,51.759,49800.0
2014-02-14 12:20:00,70.11,70.11,70.06,70.09,38800.0,51.7516,51.7516,51.7147,51.7369,38800.0
2014-02-14 12:25:00,70.09,70.09,70.02,70.04,24500.0,51.7369,51.7369,51.6852,51.7,24500.0
2014-02-14 12:30:00,70.04,70.12,70.01,70.11,39500.0,51.7,51.759,51.6778,51.7516,39500.0
2014-02-14 12:35:00,70.1,70.12,70.07,70.1,49400.0,51.7443,51.759,51.7221,51.7443,49400.0
2014-02-14 12:40:00,70.1,70.1,70.05,70.08,24400.0,51.7443,51.7443,51.7074,51.7295,24400.0
2014-02-14 12:45:00,70.09,70.11,70.08,70.09,15900.0,51.7369,51.7516,51.7295,51.7369,15900.0
2014-02-14 12:50:00,70.09,70.11,70.09,70.1,21900.0,51.7369,51.7516,51.7369,51.7443,21900.0
2014-02-14 12:55:00,70.1,70.12,70.09,70.1,46200.0,51.7443,51.759,51.7369,51.7443,46200.0
2014-02-14 13:00:00,70.1,70.11,70.07,70.1,20400.0,51.7443,51.7516,51.7221,51.7443,20400.0
2014-02-14 13:05:00,70.1,70.11,70.05,70.07,33000.0,51.7443,51.7516,51.7074,51.7221,33000.0
2014-02-14 13:10:00,70.07,70.07,70.03,70.04,26400.0,51.7221,51.7221,51.6926,51.7,26400.0
2014-02-14 13:15:00,70.04,70.07,70.03,70.04,42100.0,51.7,51.7221,51.6926,51.7,42100.0
2014-02-14 13:20:00,70.04,70.06,70.03,70.04,33000.0,51.7,51.7147,51.6926,51.7,33000.0
2014-02-14 13:25:00,70.05,70.09,70.05,70.08,40300.0,51.7074,51.7369,51.7074,51.7295,40300.0
2014-02-14 13:30:00,70.07,70.08,70.06,70.07,20300.0,51.7221,51.7295,51.7147,51.7221,20300.0
2014-02-14 13:35:00,70.08,70.13,70.07,70.13,38400.0,51.7295,51.7664,51.7221,51.7664,38400.0
2014-02-14 13:40:00,70.13,70.14,70.09,70.13,31700.0,51.7664,51.7738,51.7369,51.7664,31700.0
2014-02-14 13:45:00,70.14,70.19,70.13,70.16,37200.0,51.7738,51.8107,51.7664,51.7885,37200.0
2014-02-14 13:50:00,70.15,70.16,70.11,70.11,47200.0,51.7812,51.7885,51.7516,51.7516,47200.0
2014-02-14 13:55:00,70.11,70.12,70.06,70.07,53000.0,51.7516,51.759,51.7147,51.7221,53000.0
2014-02-14 14:00:00,70.06,70.07,70.04,70.07,52500.0,51.7147,51.7221,51.7,51.7221,52500.0
2014-02-14 14:05:00,70.07,70.12,70.06,70.12,38200.0,51.7221,51.759,51.7147,51.759,38200.0
2014-02-14 14:10:00,70.12,70.14,70.11,70.13,47500.0,51.759,51.7738,51.7516,51.7664,47500.0
2014-02-14 14:15:00,70.13,70.13,70.09,70.1,61600.0,51.7664,51.7664,51.7369,51.7443,61600.0
2014-02-14 14:20:00,70.1,70.16,70.09,70.16,71000.0,51.7443,51.7885,51.7369,51.7885,71000.0
2014-02-14 14:25:00,70.17,70.19,70.15,70.15,43300.0,51.7959,51.8107,51.7812,51.7812,43300.0
2014-02-14 14:30:00,70.15,70.17,70.15,70.15,36700.0,51.7812,51.7959,51.7812,51.7812,36700.0
2014-02-14 14:35:00,70.15,70.17,70.15,70.16,32000.0,51.7812,51.7959,51.7812,51.7885,32000.0
2014-02-14 14:40:00,70.16,70.17,70.12,70.12,57400.0,51.7885,51.7959,51.759,51.759,57400.0
2014-02-14 14:45:00,70.12,70.14,70.12,70.13,43200.0,51.759,51.7738,51.759,51.7664,43200.0
2014-02-14 14:50:00,70.13,70.17,70.13,70.15,51300.0,51.7664,51.7959,51.7664,51.7812,51300.0
2014-02-14 14:55:00,70.15,70.17,70.1,70.1,97600.0,51.7812,51.7959,51.7443,51.7443,97600.0
2014-02-14 15:00:00,70.1,70.16,70.1,70.15,55700.0,51.7443,51.7885,51.7443,51.7812,55700.0
2014-02-14 15:05:00,70.14,70.15,70.11,70.14,62800.0,51.7738,51.7812,51.7516,51.7738,62800.0
2014-02-14 15:10:00,70.15,70.15,70.11,70.11,46300.0,51.7812,51.7812,51.7516,51.7516,46300.0
2014-02-14 15:15:00,70.11,70.11,70.04,70.04,47300.0,51.7516,51.7516,51.7,51.7,47300.0
2014-02-14 15:20:00,70.04,70.04,70.0,70.02,85000.0,51.7,51.7,51.6704,51.6852,85000.0
2014-02-14 15:25:00,70.03,70.03,69.99,70.01,65400.0,51.6926,51.6926,51.6631,51.6778,65400.0
2014-02-14 15:30:00,70.0,70.02,69.98,69.98,70300.0,51.6704,51.6852,51.6557,51.6557,70300.0
2014-02-14 15:35:00,69.98,70.01,69.98,69.98,83100.0,51.6557,51.6778,51.6557,51.6557,83100.0
2014-02-14 15:40:00,69.98,69.99,69.93,69.97,78900.0,51.6557,51.6631,51.6188,51.6483,78900.0
2014-02-14 15:45:00,69.97,69.97,69.92,69.93,130300.0,51.6483,51.6483,51.6114,51.6188,130300.0
2014-02-14 15:50:00,69.93,69.98,69.9,69.94,199700.0,51.6188,51.6557,51.5966,51.6262,199700.0
2014-02-14 15:55:00,69.93,69.93,69.89,69.9,216400.0,51.6188,51.6188,51.5892,51.5966,216400.0
2014-02-18 09:30:00,70.48,70.55,70.13,70.28,287500.0,52.0248,52.0764,51.7664,51.8771,287500.0
2014-02-18 09:35:00,70.28,70.36,70.07,70.35,115800.0,51.8771,51.9362,51.7221,51.9288,115800.0
2014-02-18 09:40:00,70.33,70.49,70.33,70.42,141800.0,51.914,52.0321,51.914,51.9805,141800.0
2014-02-18 09:45:00,70.41,70.47,70.29,70.47,110200.0,51.9731,52.0174,51.8845,52.0174,110200.0
2014-02-18 09:50:00,70.46,70.55,70.37,70.38,112000.0,52.01,52.0764,51.9436,51.9509,112000.0
2014-02-18 09:55:00,70.38,70.45,70.29,70.39,100300.0,51.9509,52.0026,51.8845,51.9583,100300.0
2014-02-18 10:00:00,70.39,70.42,70.26,70.28,135500.0,51.9583,51.9805,51.8624,51.8771,135500.0
2014-02-18 10:05:00,70.3,70.36,70.26,70.26,194000.0,51.8919,51.9362,51.8624,51.8624,194000.0
2014-02-18 10:10:00,70.25,70.29,70.14,70.16,104400.0,51.855,51.8845,51.7738,51.7885,104400.0
2014-02-18 10:15:00,70.16,70.2,70.12,70.15,76800.0,51.7885,51.8181,51.759,51.7812,76800.0
2014-02-18 10:20:00,70.15,70.16,70.04,70.12,73400.0,51.7812,51.7885,51.7,51.759,73400.0
2014-02-18 10:25:00,70.12,70.18,70.08,70.1,63200.0,51.759,51.8033,51.7295,51.7443,63200.0
2014-02-18 10:30:00,70.11,70.17,70.09,70.11,65000.0,51.7516,51.7959,51.7369,51.7516,65000.0
2014-02-18 10:35:00,70.11,70.16,70.1,70.13,47700.0,51.7516,51.7885,51.7443,51.7664,47700.0
2014-02-18 10:40:00,70.13,70.15,70.09,70.12,51200.0,51.7664,51.7812,51.7369,51.759,51200.0
2014-02-18 10:45:00,70.11,70.2,70.09,70.2,45600.0,51.7516,51.8181,51.7369,51.8181,45600.0
2014-02-18 10:50:00,70.2,70.23,70.11,70.16,44200.0,51.8181,51.8402,51.7516,51.7885,44200.0
2014-02-18 10:55:00,70.16,70.18,70.13,70.15,42600.0,51.7885,51.8033,51.7664,51.7812,42600.0
2014-02-18 11:00:00,70.16,70.19,70.13,70.13,57200.0,51.7885,51.8107,51.7664,51.7664,57200.0
2014-02-18 11:05:00,70.13,70.15,70.05,70.12,96400.0,51.7664,51.7812,51.7074,51.759,96400.0
2014-02-18 11:10:00,70.12,70.19,70.11,70.17,57700.0,51.759,51.8107,51.7516,51.7959,57700.0
2014-02-18 11:15:00,70.18,70.2,70.12,70.19,66600.0,51.8033,51.8181,51.759,51.8107,66600.0
2014-02-18 11:20:00,70.18,70.19,70.09,70.15,38400.0,51.8033,51.8107,51.7369,51.7812,38400.0
2014-02-18 11:25:00,70.14,70.21,70.13,70.2,37600.0,51.7738,51.8255,51.7664,51.8181,37600.0
2014-02-18 11:30:00,70.21,70.24,70.15,70.15,51100.0,51.8255,51.8476,51.7812,51.7812,51100.0
2014-02-18 11:35:00,70.14,70.24,70.13,70.23,68100.0,51.7738,51.8476,51.7664,51.8402,68100.0
2014-02-18 11:40:00,70.23,70.25,70.2,70.21,42900.0,51.8402,51.855,51.8181,51.8255,42900.0
2014-02-18 11:45:00,70.22,70.25,70.12,70.14,65900.0,51.8328,51.855,51.759,51.7738,65900.0
2014-02-18 11:50:00,70.13,70.23,70.13,70.21,43900.0,51.7664,51.8402,51.7664,51.8255,43900.0
2014-02-18 11:55:00,70.21,70.26,70.21,70.24,68200.0,51.8255,51.8624,51.8255,51.8476,68200.0
2014-02-18 12:00:00,70.24,70.26,70.22,70.24,35600.0,51.8476,51.8624,51.8328,51.8476,35600.0
2014-02-18 12:05:00,70.24,70.29,70.23,70.25,61100.0,51.8476,51.8845,51.8402,51.855,61100.0
2014-02-18 12:10:00,70.25,70.31,70.25,70.29,36600.0,51.855,51.8993,51.855,51.8845,36600.0
2014-02-18 12:15:00,70.29,70.32,70.28,70.31,46600.0,51.8845,51.9067,51.8771,51.8993,46600.0
2014-02-18 12:20:00,70.3,70.31,70.22,70.22,35400.0,51.8919,51.8993,51.8328,51.8328,35400.0
2014-02-18 12:25:00,70.21,70.27,70.21,70.24,25500.0,51.8255,51.8697,51.8255,51.8476,25500.0
2014-02-18 12:30:00,70.25,70.32,70.25,70.3,31300.0,51.855,51.9067,51.855,51.8919,31300.0
2014-02-18 12:35:00,70.29,70.34,70.28,70.31,42900.0,51.8845,51.9214,51.8771,51.8993,42900.0
2014-02-18 12:40:00,70.31,70.35,70.31,70.35,28000.0,51.8993,51.9288,51.8993,51.9288,28000.0
2014-02-18 12:45:00,70.35,70.43,70.34,70.42,56700.0,51.9288,51.9878,51.9214,51.9805,56700.0
2014-02-18 12:50:00,70.41,70.45,70.36,70.36,40400.0,51.9731,52.0026,51.9362,51.9362,40400.0
2014-02-18 12:55:00,70.35,70.39,70.35,70.36,75200.0,51.9288,51.9583,51.9288,51.9362,75200.0
2014-02-18 13:00:00,70.36,70.38,70.33,70.33,76700.0,51.9362,51.9509,51.914,51.914,76700.0
2014-02-18 13:05:00,70.34,70.35,70.28,70.3,39000.0,51.9214,51.9288,51.8771,51.8919,39000.0
2014-02-18 13:10:00,70.29,70.31,70.28,70.3,37400.0,51.8845,51.8993,51.8771,51.8919,37400.0
2014-02-18 13:15:00,70.3,70.33,70.29,70.3,30900.0,51.8919,51.914,51.8845,51.8919,30900.0
2014-02-18 13:20:00,70.3,70.32,70.24,70.24,43800.0,51.8919,51.9067,51.8476,51.8476,43800.0
2014-02-18 13:25:00,70.24,70.29,70.23,70.28,58800.0,51.8476,51.8845,51.8402,51.8771,58800.0
2014-02-18 13:30:00,70.28,70.34,70.27,70.34,64000.0,51.8771,51.9214,51.8697,51.9214,64000.0
2014-02-18 13:35:00,70.35,70.38,70.33,70.37,49600.0,51.9288,51.9509,51.914,51.9436,49600.0
2014-02-18 13:40:00,70.37,70.44,70.37,70.43,34900.0,51.9436,51.9952,51.9436,51.9878,34900.0
2014-02-18 13:45:00,70.42,70.45,70.37,70.4,92300.0,51.9805,52.0026,51.9436,51.9657,92300.0
2014-02-18 13:50:00,70.4,70.4,70.33,70.4,54400.0,51.9657,51.9657,51.914,51.9657,54400.0
2014-02-18 13:55:00,70.4,70.47,70.39,70.44,52300.0,51.9657,52.0174,51.9583,51.9952,52300.0
2014-02-18 14:00:00,70.45,70.46,70.38,70.38,51100.0,52.0026,52.01,51.9509,51.9509,51100.0
2014-02-18 14:05:00,70.39,70.4,70.34,70.34,55300.0,51.9583,51.9657,51.9214,51.9214,55300.0
2014-02-18 14:10:00,70.34,70.41,70.34,70.41,51800.0,51.9214,51.9731,51.9214,51.9731,51800.0
2014-02-18 14:15:00,70.4,70.46,70.39,70.43,81100.0,51.9657,52.01,51.9583,51.9878,81100.0
2014-02-18 14:20:00,70.44,70.5,70.43,70.5,59000.0,51.9952,52.0395,51.9878,52.0395,59000.0
2014-02-18 14:25:00,70.5,70.5,70.45,70.45,73100.0,52.0395,52.0395,52.0026,52.0026,73100.0
2014-02-18 14:30:00,70.45,70.46,70.42,70.45,48500.0,52.0026,52.01,51.9805,52.0026,48500.0
2014-02-18 14:35:00,70.44,70.51,70.42,70.51,85300.0,51.9952,52.0469,51.9805,52.0469,85300.0
2014-02-18 14:40:00,70.5,70.52,70.49,70.5,44900.0,52.0395,52.0543,52.0321,52.0395,44900.0
2014-02-18 14:45:00,70.5,70.51,70.47,70.48,44100.0,52.0395,52.0469,52.0174,52.0248,44100.0
2014-02-18 14:50:00,70.48,70.48,70.44,70.45,81000.0,52.0248,52.0248,51.9952,52.0026,81000.0
2014-02-18 14:55:00,70.45,70.45,70.4,70.4,47800.0,52.0026,52.0026,51.9657,51.9657,47800.0
2014-02-18 15:00:00,70.4,70.41,70.36,70.37,60200.0,51.9657,51.9731,51.9362,51.9436,60200.0
2014-02-18 15:05:00,70.38,70.39,70.36,70.39,22900.0,51.9509,51.9583,51.9362,51.9583,22900.0
2014-02-18 15:10:00,70.38,70.42,70.38,70.41,57100.0,51.9509,51.9805,51.9509,51.9731,57100.0
2014-02-18 15:15:00,70.4,70.41,70.38,70.39,38300.0,51.9657,51.9731,51.9509,51.9583,38300.0
2014-02-18 15:20:00,70.39,70.41,70.38,70.41,41500.0,51.9583,51.9731,51.9509,51.9731,41500.0
2014-02-18 15:25:00,70.41,70.42,70.38,70.39,70900.0,51.9731,51.9805,51.9509,51.9583,70900.0
2014-02-18 15:30:00,70.39,70.4,70.37,70.38,60700.0,51.9583,51.9657,51.9436,51.9509,60700.0
2014-02-18 15:35:00,70.38,70.38,70.33,70.33,70400.0,51.9509,51.9509,51.914,51.914,70400.0
2014-02-18 15:40:00,70.34,70.41,70.34,70.37,106800.0,51.9214,51.9731,51.9214,51.9436,106800.0
2014-02-18 15:45:00,70.37,70.38,70.33,70.35,146200.0,51.9436,51.9509,51.914,51.9288,146200.0
2014-02-18 15:50:00,70.34,70.36,70.29,70.29,153500.0,51.9214,51.9362,51.8845,51.8845,153500.0
2014-02-18 15:55:00,70.29,70.32,70.24,70.31,312900.0,51.8845,51.9067,51.8476,51.8993,312900.0
2014-02-19 09:30:00,70.16,70.2,69.92,70.03,147700.0,51.7885,51.8181,51.6114,51.6926,147700.0
2014-02-19 09:35:00,70.01,70.08,69.95,70.05,93800.0,51.6778,51.7295,51.6335,51.7074,93800.0
2014-02-19 09:40:00,70.05,70.17,69.98,70.09,62500.0,51.7074,51.7959,51.6557,51.7369,62500.0
2014-02-19 09:45:00,70.09,70.24,70.08,70.24,71000.0,51.7369,51.8476,51.7295,51.8476,71000.0
2014-02-19 09:50:00,70.24,70.26,70.16,70.23,54800.0,51.8476,51.8624,51.7885,51.8402,54800.0
2014-02-19 09:55:00,70.26,70.29,70.18,70.22,38900.0,51.8624,51.8845,51.8033,51.8328,38900.0
2014-02-19 10:00:00,70.23,70.27,70.07,70.13,54100.0,51.8402,51.8697,51.7221,51.7664,54100.0
2014-02-19 10:05:00,70.13,70.18,70.06,70.14,161800.0,51.7664,51.8033,51.7147,51.7738,161800.0
2014-02-19 10:10:00,70.15,70.3,70.14,70.28,39100.0,51.7812,51.8919,51.7738,51.8771,39100.0
2014-02-19 10:15:00,70.28,70.41,70.28,70.41,45800.0,51.8771,51.9731,51.8771,51.9731,45800.0
2014-02-19 10:20:00,70.41,70.44,70.38,70.43,35100.0,51.9731,51.9952,51.9509,51.9878,35100.0
2014-02-19 10:25:00,70.44,70.54,70.44,70.53,47800.0,51.9952,52.069,51.9952,52.0617,47800.0
2014-02-19 10:30:00,70.53,70.55,70.47,70.47,39700.0,52.0617,52.0764,52.0174,52.0174,39700.0
2014-02-19 10:35:00,70.47,70.48,70.43,70.43,56500.0,52.0174,52.0248,51.9878,51.9878,56500.0
2014-02-19 10:40:00,70.43,70.49,70.41,70.41,39200.0,51.9878,52.0321,51.9731,51.9731,39200.0
2014-02-19 10:45:00,70.41,70.44,70.39,70.44,57200.0,51.9731,51.9952,51.9583,51.9952,57200.0
2014-02-19 10:50:00,70.44,70.5,70.43,70.48,34900.0,51.9952,52.0395,51.9878,52.0248,34900.0
2014-02-19 10:55:00,70.48,70.5,70.42,70.44,50400.0,52.0248,52.0395,51.9805,51.9952,50400.0
2014-02-19 11:00:00,70.44,70.48,70.41,70.44,47600.0,51.9952,52.0248,51.9731,51.9952,47600.0
2014-02-19 11:05:00,70.45,70.54,70.45,70.54,50500.0,52.0026,52.069,52.0026,52.069,50500.0
2014-02-19 11:10:00,70.54,70.56,70.47,70.49,54700.0,52.069,52.0838,52.0174,52.0321,54700.0
2014-02-19 11:15:00,70.5,70.57,70.48,70.56,48400.0,52.0395,52.0912,52.0248,52.0838,48400.0
2014-02-19 11:20:00,70.56,70.62,70.54,70.62,25800.0,52.0838,52.1281,52.069,52.1281,25800.0
2014-02-19 11:25:00,70.61,70.66,70.6,70.63,56400.0,52.1207,52.1576,52.1133,52.1355,56400.0
2014-02-19 11:30:00,70.62,70.65,70.58,70.62,41600.0,52.1281,52.1502,52.0986,52.1281,41600.0
2014-02-19 11:35:00,70.62,70.66,70.61,70.61,59200.0,52.1281,52.1576,52.1207,52.1207,59200.0
2014-02-19 11:40:00,70.61,70.66,70.56,70.64,62200.0,52.1207,52.1576,52.0838,52.1429,62200.0
2014-02-19 11:45:00,70.63,70.67,70.63,70.65,54800.0,52.1355,52.165,52.1355,52.1502,54800.0
2014-02-19 11:50:00,70.65,70.68,70.65,70.67,40400.0,52.1502,52.1724,52.1502,52.165,40400.0
2014-02-19 11:55:00,70.66,70.67,70.55,70.55,64000.0,52.1576,52.165,52.0764,52.0764,64000.0
2014-02-19 12:00:00,70.54,70.59,70.49,70.59,67900.0,52.069,52.106,52.0321,52.106,67900.0
2014-02-19 12:05:00,70.59,70.65,70.56,70.59,75600.0,52.106,52.1502,52.0838,52.106,75600.0
2014-02-19 12:10:00,70.58,70.61,70.56,70.59,37000.0,52.0986,52.1207,52.0838,52.106,37000.0
2014-02-19 12:15:00,70.59,70.59,70.48,70.53,92400.0,52.106,52.106,52.0248,52.0617,92400.0
2014-02-19 12:20:00,70.53,70.53,70.39,70.4,94700.0,52.0617,52.0617,51.9583,51.9657,94700.0
2014-02-19 12:25:00,70.4,70.41,70.38,70.38,53700.0,51.9657,51.9731,51.9509,51.9509,53700.0
2014-02-19 12:30:00,70.39,70.45,70.39,70.44,44900.0,51.9583,52.0026,51.9583,51.9952,44900.0
2014-02-19 12:35:00,70.43,70.49,70.41,70.46,26400.0,51.9878,52.0321,51.9731,52.01,26400.0
2014-02-19 12:40:00,70.45,70.46,70.4,70.4,35500.0,52.0026,52.01,51.9657,51.9657,35500.0
2014-02-19 12:45:00,70.4,70.45,70.39,70.44,54900.0,51.9657,52.0026,51.9583,51.9952,54900.0
2014-02-19 12:50:00,70.44,70.47,70.4,70.4,35100.0,51.9952,52.0174,51.9657,51.9657,35100.0
2014-02-19 12:55:00,70.41,70.47,70.4,70.46,31800.0,51.9731,52.0174,51.9657,52.01,31800.0
2014-02-19 13:00:00,70.47,70.5,70.44,70.5,35200.0,52.0174,52.0395,51.9952,52.0395,35200.0
2014-02-19 13:05:00,70.5,70.5,70.44,70.46,76800.0,52.0395,52.0395,51.9952,52.01,76800.0
2014-02-19 13:10:00,70.46,70.48,70.42,70.48,47700.0,52.01,52.0248,51.9805,52.0248,47700.0
2014-02-19 13:15:00,70.48,70.48,70.44,70.45,43100.0,52.0248,52.0248,51.9952,52.0026,43100.0
2014-02-19 13:20:00,70.46,70.49,70.45,70.49,50100.0,52.01,52.0321,52.0026,52.0321,50100.0
2014-02-19 13:25:00,70.48,70.5,70.48,70.49,40300.0,52.0248,52.0395,52.0248,52.0321,40300.0
2014-02-19 13:30:00,70.5,70.52,70.5,70.51,18600.0,52.0395,52.0543,52.0395,52.0469,18600.0
2014-02-19 13:35:00,70.52,70.52,70.49,70.51,43500.0,52.0543,52.0543,52.0321,52.0469,43500.0
2014-02-19 13:40:00,70.51,70.53,70.49,70.52,26900.0,52.0469,52.0617,52.0321,52.0543,26900.0
2014-02-19 13:45:00,70.51,70.52,70.51,70.52,24400.0,52.0469,52.0543,52.0469,52.0543,24400.0
2014-02-19 13:50:00,70.52,70.52,70.49,70.5,40000.0,52.0543,52.0543,52.0321,52.0395,40000.0
2014-02-19 13:55:00,70.51,70.55,70.49,70.49,63100.0,52.0469,52.0764,52.0321,52.0321,63100.0
2014-02-19 14:00:00,70.5,70.59,70.49,70.56,74700.0,52.0395,52.106,52.0321,52.0838,74700.0
2014-02-19 14:05:00,70.55,70.72,70.55,70.7,43900.0,52.0764,52.2019,52.0764,52.1871,43900.0
2014-02-19 14:10:00,70.71,70.71,70.66,70.68,72300.0,52.1945,52.1945,52.1576,52.1724,72300.0
2014-02-19 14:15:00,70.68,70.69,70.6,70.64,73500.0,52.1724,52.1798,52.1133,52.1429,73500.0
2014-02-19 14:20:00,70.64,70.65,70.53,70.59,100800.0,52.1429,52.1502,52.0617,52.106,100800.0
2014-02-19 14:25:00,70.6,70.65,70.57,70.65,55600.0,52.1133,52.1502,52.0912,52.1502,55600.0
2014-02-19 14:30:00,70.66,70.69,70.61,70.66,61000.0,52.1576,52.1798,52.1207,52.1576,61000.0
2014-02-19 14:35:00,70.66,70.68,70.59,70.61,53500.0,52.1576,52.1724,52.106,52.1207,53500.0
2014-02-19 14:40:00,70.61,70.63,70.52,70.52,63100.0,52.1207,52.1355,52.0543,52.0543,63100.0
2014-02-19 14:45:00,70.52,70.54,70.48,70.51,45700.0,52.0543,52.069,52.0248,52.0469,45700.0
2014-02-19 14:50:00,70.5,70.52,70.48,70.52,58300.0,52.0395,52.0543,52.0248,52.0543,58300.0
2014-02-19 14:55:00,70.53,70.55,70.46,70.51,72300.0,52.0617,52.0764,52.01,52.0469,72300.0
2014-02-19 15:00:00,70.51,70.56,70.48,70.48,38600.0,52.0469,52.0838,52.0248,52.0248,38600.0
2014-02-19 15:05:00,70.48,70.5,70.43,70.45,35000.0,52.0248,52.0395,51.9878,52.0026,35000.0
2014-02-19 15:10:00,70.46,70.46,70.37,70.4,88000.0,52.01,52.01,51.9436,51.9657,88000.0
2014-02-19 15:15:00,70.4,70.44,70.35,70.35,67100.0,51.9657,51.9952,51.9288,51.9288,67100.0
2014-02-19 15:20:00,70.34,70.35,70.27,70.3,90500.0,51.9214,51.9288,51.8697,51.8919,90500.0
2014-02-19 15:25:00,70.3,70.31,70.25,70.26,57000.0,51.8919,51.8993,51.855,51.8624,57000.0
2014-02-19 15:30:00,70.26,70.32,70.25,70.28,100900.0,51.8624,51.9067,51.855,51.8771,100900.0
2014-02-19 15:35:00,70.28,70.31,70.26,70.28,80000.0,51.8771,51.8993,51.8624,51.8771,80000.0
2014-02-19 15:40:00,70.28,70.28,70.22,70.22,69200.0,51.8771,51.8771,51.8328,51.8328,69200.0
2014-02-19 15:45:00,70.23,70.25,70.14,70.17,144400.0,51.8402,51.855,51.7738,51.7959,144400.0
2014-02-19 15:50:00,70.18,70.2,70.11,70.11,128000.0,51.8033,51.8181,51.7516,51.7516,128000.0
2014-02-19 15:55:00,70.11,70.15,70.09,70.1,321500.0,51.7516,51.7812,51.7369,51.7443,321500.0
2014-02-20 09:30:00,70.21,70.56,70.07,70.4,125800.0,51.8255,52.0838,51.7221,51.9657,125800.0
2014-02-20 09:35:00,70.39,70.45,70.28,70.35,74000.0,51.9583,52.0026,51.8771,51.9288,74000.0
2014-02-20 09:40:00,70.34,70.39,70.26,70.33,51300.0,51.9214,51.9583,51.8624,51.914,51300.0
2014-02-20 09:45:00,70.34,70.38,70.23,70.24,66800.0,51.9214,51.9509,51.8402,51.8476,66800.0
2014-02-20 09:50:00,70.23,70.31,70.17,70.19,54500.0,51.8402,51.8993,51.7959,51.8107,54500.0
2014-02-20 09:55:00,70.19,70.36,70.14,70.31,50200.0,51.8107,51.9362,51.7738,51.8993,50200.0
2014-02-20 10:00:00,70.32,70.32,70.14,70.27,80000.0,51.9067,51.9067,51.7738,51.8697,80000.0
2014-02-20 10:05:00,70.27,70.29,70.1,70.1,55600.0,51.8697,51.8845,51.7443,51.7443,55600.0
2014-02-20 10:10:00,70.12,70.38,70.11,70.36,69800.0,51.759,51.9509,51.7516,51.9362,69800.0
2014-02-20 10:15:00,70.37,70.51,70.37,70.43,28000.0,51.9436,52.0469,51.9436,51.9878,28000.0
2014-02-20 10:20:00,70.44,70.45,70.39,70.41,45400.0,51.9952,52.0026,51.9583,51.9731,45400.0
2014-02-20 10:25:00,70.41,70.62,70.41,70.62,60200.0,51.9731,52.1281,51.9731,52.1281,60200.0
2014-02-20 10:30:00,70.61,70.76,70.61,70.75,82400.0,52.1207,52.2314,52.1207,52.2241,82400.0
2014-02-20 10:35:00,70.75,70.8,70.68,70.71,49900.0,52.2241,52.261,52.1724,52.1945,49900.0
2014-02-20 10:40:00,70.71,70.78,70.7,70.74,50600.0,52.1945,52.2462,52.1871,52.2167,50600.0
2014-02-20 10:45:00,70.75,70.78,70.7,70.73,53000.0,52.2241,52.2462,52.1871,52.2093,53000.0
2014-02-20 10:50:00,70.72,70.74,70.65,70.7,142300.0,52.2019,52.2167,52.1502,52.1871,142300.0
2014-02-20 10:55:00,70.71,70.83,70.71,70.79,50700.0,52.1945,52.2831,52.1945,52.2536,50700.0
2014-02-20 11:00:00,70.79,70.82,70.75,70.8,56100.0,52.2536,52.2757,52.2241,52.261,56100.0
2014-02-20 11:05:00,70.79,70.94,70.77,70.93,63600.0,52.2536,52.3643,52.2388,52.3569,63600.0
2014-02-20 11:10:00,70.93,70.93,70.85,70.86,63700.0,52.3569,52.3569,52.2979,52.3053,63700.0
2014-02-20 11:15:00,70.87,70.9,70.84,70.87,77600.0,52.3126,52.3348,52.2905,52.3126,77600.0
2014-02-20 11:20:00,70.88,70.9,70.85,70.85,44200.0,52.32,52.3348,52.2979,52.2979,44200.0
2014-02-20 11:25:00,70.86,70.86,70.78,70.86,54200.0,52.3053,52.3053,52.2462,52.3053,54200.0
2014-02-20 11:30:00,70.86,70.89,70.84,70.89,48500.0,52.3053,52.3274,52.2905,52.3274,48500.0
2014-02-20 11:35:00,70.89,70.97,70.89,70.93,52200.0,52.3274,52.3864,52.3274,52.3569,52200.0
2014-02-20 11:40:00,70.93,70.95,70.89,70.89,31800.0,52.3569,52.3717,52.3274,52.3274,31800.0
2014-02-20 11:45:00,70.9,70.96,70.89,70.95,44700.0,52.3348,52.3791,52.3274,52.3717,44700.0
2014-02-20 11:50:00,70.95,70.98,70.9,70.97,78200.0,52.3717,52.3938,52.3348,52.3864,78200.0
2014-02-20 11:55:00,70.97,71.04,70.96,71.04,106300.0,52.3864,52.4381,52.3791,52.4381,106300.0
2014-02-20 12:00:00,71.03,71.04,70.87,70.92,80700.0,52.4307,52.4381,52.3126,52.3495,80700.0
2014-02-20 12:05:00,70.92,71.04,70.91,71.03,71500.0,52.3495,52.4381,52.3422,52.4307,71500.0
2014-02-20 12:10:00,71.03,71.07,71.01,71.01,40900.0,52.4307,52.4603,52.416,52.416,40900.0
2014-02-20 12:15:00,71.01,71.15,70.99,71.13,90300.0,52.416,52.5193,52.4012,52.5046,90300.0
2014-02-20 12:20:00,71.13,71.19,71.09,71.1,40000.0,52.5046,52.5488,52.475,52.4824,40000.0
2014-02-20 12:25:00,71.1,71.12,71.03,71.07,53300.0,52.4824,52.4972,52.4307,52.4603,53300.0
2014-02-20 12:30:00,71.08,71.1,71.06,71.06,37200.0,52.4676,52.4824,52.4529,52.4529,37200.0
2014-02-20 12:35:00,71.05,71.06,71.02,71.04,19900.0,52.4455,52.4529,52.4234,52.4381,19900.0
2014-02-20 12:40:00,71.04,71.1,71.04,71.09,36800.0,52.4381,52.4824,52.4381,52.475,36800.0
2014-02-20 12:45:00,71.09,71.14,71.09,71.14,48600.0,52.475,52.5119,52.475,52.5119,48600.0
2014-02-20 12:50:00,71.13,71.18,71.09,71.09,61600.0,52.5046,52.5415,52.475,52.475,61600.0
2014-02-20 12:55:00,71.09,71.09,71.02,71.02,40900.0,52.475,52.475,52.4234,52.4234,40900.0
2014-02-20 13:00:00,71.02,71.14,71.02,71.14,26300.0,52.4234,52.5119,52.4234,52.5119,26300.0
2014-02-20 13:05:00,71.14,71.14,71.05,71.1,31800.0,52.5119,52.5119,52.4455,52.4824,31800.0
2014-02-20 13:10:00,71.1,71.1,71.03,71.03,16300.0,52.4824,52.4824,52.4307,52.4307,16300.0
2014-02-20 13:15:00,71.03,71.07,71.01,71.04,27500.0,52.4307,52.4603,52.416,52.4381,27500.0
2014-02-20 13:20:00,71.04,71.06,71.01,71.03,13300.0,52.4381,52.4529,52.416,52.4307,13300.0
2014-02-20 13:25:00,71.02,71.03,71.01,71.01,18000.0,52.4234,52.4307,52.416,52.416,18000.0
2014-02-20 13:30:00,71.01,71.07,71.01,71.06,27500.0,52.416,52.4603,52.416,52.4529,27500.0
2014-02-20 13:35:00,71.07,71.1,71.06,71.08,22000.0,52.4603,52.4824,52.4529,52.4676,22000.0
2014-02-20 13:40:00,71.08,71.09,71.0,71.06,41800.0,52.4676,52.475,52.4086,52.4529,41800.0
2014-02-20 13:45:00,71.05,71.08,71.04,71.06,43000.0,52.4455,52.4676,52.4381,52.4529,43000.0
2014-02-20 13:50:00,71.06,71.1,71.04,71.1,32600.0,52.4529,52.4824,52.4381,52.4824,32600.0
2014-02-20 13:55:00,71.09,71.18,71.09,71.18,82700.0,52.475,52.5415,52.475,52.5415,82700.0
2014-02-20 14:00:00,71.18,71.19,71.13,71.13,72000.0,52.5415,52.5488,52.5046,52.5046,72000.0
2014-02-20 14:05:00,71.14,71.16,71.13,71.15,53300.0,52.5119,52.5267,52.5046,52.5193,53300.0
2014-02-20 14:10:00,71.15,71.16,71.11,71.16,66600.0,52.5193,52.5267,52.4898,52.5267,66600.0
2014-02-20 14:15:00,71.15,71.22,71.14,71.2,39300.0,52.5193,52.571,52.5119,52.5562,39300.0
2014-02-20 14:20:00,71.2,71.22,71.18,71.2,46000.0,52.5562,52.571,52.5415,52.5562,46000.0
2014-02-20 14:25:00,71.2,71.2,71.14,71.18,46700.0,52.5562,52.5562,52.5119,52.5415,46700.0
2014-02-20 14:30:00,71.18,71.23,71.18,71.21,57400.0,52.5415,52.5784,52.5415,52.5636,57400.0
2014-02-20 14:35:00,71.21,71.23,71.19,71.2,60100.0,52.5636,52.5784,52.5488,52.5562,60100.0
2014-02-20 14:40:00,71.21,71.25,71.2,71.24,39300.0,52.5636,52.5931,52.5562,52.5857,39300.0
2014-02-20 14:45:00,71.23,71.27,71.23,71.26,35400.0,52.5784,52.6079,52.5784,52.6005,35400.0
2014-02-20 14:50:00,71.26,71.28,71.22,71.25,70900.0,52.6005,52.6153,52.571,52.5931,70900.0
2014-02-20 14:55:00,71.25,71.31,71.25,71.3,54800.0,52.5931,52.6374,52.5931,52.63,54800.0
2014-02-20 15:00:00,71.3,71.35,71.28,71.32,55600.0,52.63,52.6669,52.6153,52.6448,55600.0
2014-02-20 15:05:00,71.32,71.33,71.27,71.3,56500.0,52.6448,52.6522,52.6079,52.63,56500.0
2014-02-20 15:10:00,71.29,71.34,71.28,71.32,43200.0,52.6227,52.6596,52.6153,52.6448,43200.0
2014-02-20 15:15:00,71.32,71.38,71.31,71.36,47200.0,52.6448,52.6891,52.6374,52.6743,47200.0
2014-02-20 15:20:00,71.36,71.36,71.3,71.31,66900.0,52.6743,52.6743,52.63,52.6374,66900.0
2014-02-20 15:25:00,71.3,71.31,71.26,71.28,52300.0,52.63,52.6374,52.6005,52.6153,52300.0
2014-02-20 15:30:00,71.28,71.34,71.28,71.3,65400.0,52.6153,52.6596,52.6153,52.63,65400.0
2014-02-20 15:35:00,71.31,71.31,71.27,71.29,63600.0,52.6374,52.6374,52.6079,52.6227,63600.0
2014-02-20 15:40:00,71.29,71.36,71.28,71.35,101800.0,52.6227,52.6743,52.6153,52.6669,101800.0
2014-02-20 15:45:00,71.35,71.38,71.33,71.37,154700.0,52.6669,52.6891,52.6522,52.6817,154700.0
2014-02-20 15:50:00,71.37,71.38,71.33,71.33,157400.0,52.6817,52.6891,52.6522,52.6522,157400.0
2014-02-20 15:55:00,71.34,71.35,71.3,71.3,452000.0,52.6596,52.6669,52.63,52.63,452000.0
2014-02-21 09:30:00,71.18,71.44,71.13,71.41,475900.0,52.5415,52.7334,52.5046,52.7112,475900.0
2014-02-21 09:35:00,71.41,71.42,71.32,71.36,46200.0,52.7112,52.7186,52.6448,52.6743,46200.0
2014-02-21 09:40:00,71.34,71.43,71.23,71.31,70100.0,52.6596,52.726,52.5784,52.6374,70100.0
2014-02-21 09:45:00,71.31,71.45,71.31,71.45,37800.0,52.6374,52.7408,52.6374,52.7408,37800.0
2014-02-21 09:50:00,71.45,71.59,71.44,71.56,44900.0,52.7408,52.8441,52.7334,52.822,44900.0
2014-02-21 09:55:00,71.57,71.58,71.49,71.53,45200.0,52.8293,52.8367,52.7703,52.7998,45200.0
2014-02-21 10:00:00,71.52,71.66,71.52,71.63,52100.0,52.7924,52.8958,52.7924,52.8736,52100.0
2014-02-21 10:05:00,71.63,71.63,71.5,71.55,36600.0,52.8736,52.8736,52.7777,52.8146,36600.0
2014-02-21 10:10:00,71.55,71.55,71.47,71.5,38600.0,52.8146,52.8146,52.7555,52.7777,38600.0
2014-02-21 10:15:00,71.51,71.51,71.43,71.47,55800.0,52.785,52.785,52.726,52.7555,55800.0
2014-02-21 10:20:00,71.46,71.46,71.23,71.25,60600.0,52.7481,52.7481,52.5784,52.5931,60600.0
2014-02-21 10:25:00,71.27,71.29,71.2,71.28,50700.0,52.6079,52.6227,52.5562,52.6153,50700.0
2014-02-21 10:30:00,71.29,71.3,71.26,71.29,39900.0,52.6227,52.63,52.6005,52.6227,39900.0
2014-02-21 10:35:00,71.29,71.38,71.28,71.38,45100.0,52.6227,52.6891,52.6153,52.6891,45100.0
2014-02-21 10:40:00,71.38,71.44,71.38,71.39,34800.0,52.6891,52.7334,52.6891,52.6965,34800.0
2014-02-21 10:45:00,71.38,71.41,71.36,71.39,26900.0,52.6891,52.7112,52.6743,52.6965,26900.0
2014-02-21 10:50:00,71.4,71.42,71.38,71.39,138700.0,52.7039,52.7186,52.6891,52.6965,138700.0
2014-02-21 10:55:00,71.38,71.39,71.34,71.37,35500.0,52.6891,52.6965,52.6596,52.6817,35500.0
2014-02-21 11:00:00,71.38,71.42,71.36,71.42,33200.0,52.6891,52.7186,52.6743,52.7186,33200.0
2014-02-21 11:05:00,71.42,71.42,71.33,71.36,83500.0,52.7186,52.7186,52.6522,52.6743,83500.0
2014-02-21 11:10:00,71.36,71.39,71.28,71.29,42100.0,52.6743,52.6965,52.6153,52.6227,42100.0
2014-02-21 11:15:00,71.3,71.32,71.29,71.3,30900.0,52.63,52.6448,52.6227,52.63,30900.0
2014-02-21 11:20:00,71.3,71.32,71.28,71.29,45900.0,52.63,52.6448,52.6153,52.6227,45900.0
2014-02-21 11:25:00,71.29,71.31,71.26,71.29,77900.0,52.6227,52.6374,52.6005,52.6227,77900.0
2014-02-21 11:30:00,71.29,71.29,71.23,71.26,51200.0,52.6227,52.6227,52.5784,52.6005,51200.0
2014-02-21 11:35:00,71.26,71.27,71.23,71.25,31800.0,52.6005,52.6079,52.5784,52.5931,31800.0
2014-02-21 11:40:00,71.25,71.26,71.22,71.23,27100.0,52.5931,52.6005,52.571,52.5784,27100.0
2014-02-21 11:45:00,71.22,71.24,71.17,71.17,26200.0,52.571,52.5857,52.5341,52.5341,26200.0
2014-02-21 11:50:00,71.17,71.24,71.17,71.23,29100.0,52.5341,52.5857,52.5341,52.5784,29100.0
2014-02-21 11:55:00,71.23,71.26,71.17,71.18,28700.0,52.5784,52.6005,52.5341,52.5415,28700.0
2014-02-21 12:00:00,71.18,71.34,71.18,71.34,79900.0,52.5415,52.6596,52.5415,52.6596,79900.0
2014-02-21 12:05:00,71.34,71.36,71.31,71.33,51000.0,52.6596,52.6743,52.6374,52.6522,51000.0
2014-02-21 12:10:00,71.33,71.36,71.3,71.35,37000.0,52.6522,52.6743,52.63,52.6669,37000.0
2014-02-21 12:15:00,71.35,71.39,71.32,71.39,21800.0,52.6669,52.6965,52.6448,52.6965,21800.0
2014-02-21 12:20:00,71.4,71.42,71.38,71.42,25200.0,52.7039,52.7186,52.6891,52.7186,25200.0
2014-02-21 12:25:00,71.42,71.42,71.35,71.38,20500.0,52.7186,52.7186,52.6669,52.6891,20500.0
2014-02-21 12:30:00,71.38,71.41,71.31,71.34,32300.0,52.6891,52.7112,52.6374,52.6596,32300.0
2014-02-21 12:35:00,71.33,71.4,71.33,71.39,39400.0,52.6522,52.7039,52.6522,52.6965,39400.0
2014-02-21 12:40:00,71.39,71.42,71.36,71.39,19400.0,52.6965,52.7186,52.6743,52.6965,19400.0
2014-02-21 12:45:00,71.38,71.41,71.29,71.3,66300.0,52.6891,52.7112,52.6227,52.63,66300.0
2014-02-21 12:50:00,71.31,71.38,71.3,71.38,22800.0,52.6374,52.6891,52.63,52.6891,22800.0
2014-02-21 12:55:00,71.38,71.43,71.37,71.39,23600.0,52.6891,52.726,52.6817,52.6965,23600.0
2014-02-21 13:00:00,71.39,71.41,71.35,71.36,29200.0,52.6965,52.7112,52.6669,52.6743,29200.0
2014-02-21 13:05:00,71.35,71.41,71.33,71.4,27700.0,52.6669,52.7112,52.6522,52.7039,27700.0
2014-02-21 13:10:00,71.4,71.4,71.36,71.38,15800.0,52.7039,52.7039,52.6743,52.6891,15800.0
2014-02-21 13:15:00,71.38,71.39,71.34,71.34,17400.0,52.6891,52.6965,52.6596,52.6596,17400.0
2014-02-21 13:20:00,71.34,71.36,71.34,71.35,22200.0,52.6596,52.6743,52.6596,52.6669,22200.0
2014-02-21 13:25:00,71.36,71.39,71.33,71.34,31600.0,52.6743,52.6965,52.6522,52.6596,31600.0
2014-02-21 13:30:00,71.34,71.36,71.32,71.33,32500.0,52.6596,52.6743,52.6448,52.6522,32500.0
2014-02-21 13:35:00,71.33,71.33,71.23,71.26,50800.0,52.6522,52.6522,52.5784,52.6005,50800.0
2014-02-21 13:40:00,71.26,71.32,71.26,71.31,32800.0,52.6005,52.6448,52.6005,52.6374,32800.0
2014-02-21 13:45:00,71.31,71.34,71.28,71.3,37000.0,52.6374,52.6596,52.6153,52.63,37000.0
2014-02-21 13:50:00,71.31,71.33,71.3,71.32,20600.0,52.6374,52.6522,52.63,52.6448,20600.0
2014-02-21 13:55:00,71.32,71.37,71.31,71.32,63200.0,52.6448,52.6817,52.6374,52.6448,63200.0
2014-02-21 14:00:00,71.33,71.42,71.32,71.42,63800.0,52.6522,52.7186,52.6448,52.7186,63800.0
2014-02-21 14:05:00,71.42,71.46,71.39,71.39,48100.0,52.7186,52.7481,52.6965,52.6965,48100.0
2014-02-21 14:10:00,71.39,71.39,71.29,71.31,67900.0,52.6965,52.6965,52.6227,52.6374,67900.0
2014-02-21 14:15:00,71.31,71.32,71.27,71.28,52100.0,52.6374,52.6448,52.6079,52.6153,52100.0
2014-02-21 14:20:00,71.3,71.3,71.26,71.29,26500.0,52.63,52.63,52.6005,52.6227,26500.0
2014-02-21 14:25:00,71.28,71.33,71.28,71.29,63800.0,52.6153,52.6522,52.6153,52.6227,63800.0
2014-02-21 14:30:00,71.28,71.28,71.18,71.26,59700.0,52.6153,52.6153,52.5415,52.6005,59700.0
2014-02-21 14:35:00,71.25,71.27,71.24,71.24,23400.0,52.5931,52.6079,52.5857,52.5857,23400.0
2014-02-21 14:40:00,71.24,71.28,71.24,71.28,29100.0,52.5857,52.6153,52.5857,52.6153,29100.0
2014-02-21 14:45:00,71.28,71.28,71.21,71.25,30500.0,52.6153,52.6153,52.5636,52.5931,30500.0
2014-02-21 14:50:00,71.25,71.26,71.21,71.23,25100.0,52.5931,52.6005,52.5636,52.5784,25100.0
2014-02-21 14:55:00,71.23,71.27,71.23,71.25,34400.0,52.5784,52.6079,52.5784,52.5931,34400.0
2014-02-21 15:00:00,71.25,71.26,71.23,71.25,25200.0,52.5931,52.6005,52.5784,52.5931,25200.0
2014-02-21 15:05:00,71.24,71.32,71.24,71.32,29600.0,52.5857,52.6448,52.5857,52.6448,29600.0
2014-02-21 15:10:00,71.32,71.33,71.3,71.31,105400.0,52.6448,52.6522,52.63,52.6374,105400.0
2014-02-21 15:15:00,71.31,71.32,71.3,71.3,34400.0,52.6374,52.6448,52.63,52.63,34400.0
2014-02-21 15:20:00,71.29,71.36,71.29,71.36,90600.0,52.6227,52.6743,52.6227,52.6743,90600.0
2014-02-21 15:25:00,71.36,71.38,71.34,71.37,42500.0,52.6743,52.6891,52.6596,52.6817,42500.0
2014-02-21 15:30:00,71.38,71.38,71.33,71.33,34500.0,52.6891,52.6891,52.6522,52.6522,34500.0
2014-02-21 15:35:00,71.34,71.34,71.28,71.29,76000.0,52.6596,52.6596,52.6153,52.6227,76000.0
2014-02-21 15:40:00,71.29,71.34,71.28,71.34,54400.0,52.6227,52.6596,52.6153,52.6596,54400.0
2014-02-21 15:45:00,71.33,71.35,71.28,71.33,172100.0,52.6522,52.6669,52.6153,52.6522,172100.0
2014-02-21 15:50:00,71.33,71.35,71.3,71.31,104600.0,52.6522,52.6669,52.63,52.6374,104600.0
2014-02-21 15:55:00,71.3,71.3,71.16,71.21,284500.0,52.63,52.63,52.5267,52.5636,284500.0
2014-02-24 09:30:00,71.47,71.68,71.37,71.62,121700.0,52.7555,52.9105,52.6817,52.8662,121700.0
2014-02-24 09:35:00,71.64,71.8,71.64,71.76,43200.0,52.881,52.9991,52.881,52.9696,43200.0
2014-02-24 09:40:00,71.77,71.81,71.7,71.73,58900.0,52.977,53.0065,52.9253,52.9474,58900.0
2014-02-24 09:45:00,71.74,71.9,71.66,71.89,85200.0,52.9548,53.0729,52.8958,53.0655,85200.0
2014-02-24 09:50:00,71.9,72.0,71.88,71.92,119800.0,53.0729,53.1467,53.0582,53.0877,119800.0
2014-02-24 09:55:00,71.92,71.98,71.88,71.98,70300.0,53.0877,53.132,53.0582,53.132,70300.0
2014-02-24 10:00:00,71.97,72.05,71.95,72.0,150800.0,53.1246,53.1836,53.1098,53.1467,150800.0
2014-02-24 10:05:00,72.0,72.12,71.99,72.02,77600.0,53.1467,53.2353,53.1394,53.1615,77600.0
2014-02-24 10:10:00,72.03,72.05,71.97,72.05,50400.0,53.1689,53.1836,53.1246,53.1836,50400.0
2014-02-24 10:15:00,72.05,72.09,72.0,72.0,35000.0,53.1836,53.2132,53.1467,53.1467,35000.0
2014-02-24 10:20:00,72.0,72.03,71.97,72.01,50400.0,53.1467,53.1689,53.1246,53.1541,50400.0
2014-02-24 10:25:00,72.01,72.02,71.98,72.01,49400.0,53.1541,53.1615,53.132,53.1541,49400.0
2014-02-24 10:30:00,72.01,72.03,71.98,72.0,85400.0,53.1541,53.1689,53.132,53.1467,85400.0
2014-02-24 10:35:00,72.0,72.05,71.99,72.0,80600.0,53.1467,53.1836,53.1394,53.1467,80600.0
2014-02-24 10:40:00,72.0,72.02,71.93,71.97,65500.0,53.1467,53.1615,53.0951,53.1246,65500.0
2014-02-24 10:45:00,71.97,72.0,71.9,71.91,31300.0,53.1246,53.1467,53.0729,53.0803,31300.0
2014-02-24 10:50:00,71.92,71.92,71.85,71.86,43800.0,53.0877,53.0877,53.036,53.0434,43800.0
2014-02-24 10:55:00,71.86,71.89,71.82,71.82,112900.0,53.0434,53.0655,53.0139,53.0139,112900.0
2014-02-24 11:00:00,71.83,71.85,71.81,71.83,33900.0,53.0213,53.036,53.0065,53.0213,33900.0
2014-02-24 11:05:00,71.83,71.91,71.83,71.88,52600.0,53.0213,53.0803,53.0213,53.0582,52600.0
2014-02-24 11:10:00,71.88,71.89,71.85,71.87,51800.0,53.0582,53.0655,53.036,53.0508,51800.0
2014-02-24 11:15:00,71.88,71.89,71.85,71.87,28200.0,53.0582,53.0655,53.036,53.0508,28200.0
2014-02-24 11:20:00,71.87,71.92,71.84,71.92,42800.0,53.0508,53.0877,53.0286,53.0877,42800.0
2014-02-24 11:25:00,71.92,71.95,71.89,71.95,101500.0,53.0877,53.1098,53.0655,53.1098,101500.0
2014-02-24 11:30:00,71.95,71.97,71.9,71.95,73000.0,53.1098,53.1246,53.0729,53.1098,73000.0
2014-02-24 11:35:00,71.95,72.0,71.91,72.0,61900.0,53.1098,53.1467,53.0803,53.1467,61900.0
2014-02-24 11:40:00,71.99,72.05,71.99,72.03,31300.0,53.1394,53.1836,53.1394,53.1689,31300.0
2014-02-24 11:45:00,72.04,72.06,72.0,72.02,22700.0,53.1763,53.191,53.1467,53.1615,22700.0
2014-02-24 11:50:00,72.01,72.07,72.0,72.07,50900.0,53.1541,53.1984,53.1467,53.1984,50900.0
2014-02-24 11:55:00,72.06,72.07,72.03,72.05,44700.0,53.191,53.1984,53.1689,53.1836,44700.0
2014-02-24 12:00:00,72.04,72.06,72.0,72.05,70600.0,53.1763,53.191,53.1467,53.1836,70600.0
2014-02-24 12:05:00,72.05,72.06,72.0,72.04,99600.0,53.1836,53.191,53.1467,53.1763,99600.0
2014-02-24 12:10:00,72.03,72.05,72.01,72.03,20500.0,53.1689,53.1836,53.1541,53.1689,20500.0
2014-02-24 12:15:00,72.03,72.07,72.03,72.05,36100.0,53.1689,53.1984,53.1689,53.1836,36100.0
2014-02-24 12:20:00,72.05,72.06,71.99,72.0,69700.0,53.1836,53.191,53.1394,53.1467,69700.0
2014-02-24 12:25:00,71.99,72.02,71.99,72.0,29200.0,53.1394,53.1615,53.1394,53.1467,29200.0
2014-02-24 12:30:00,72.0,72.02,72.0,72.02,19400.0,53.1467,53.1615,53.1467,53.1615,19400.0
2014-02-24 12:35:00,72.02,72.03,72.0,72.01,19800.0,53.1615,53.1689,53.1467,53.1541,19800.0
2014-02-24 12:40:00,72.0,72.0,71.95,71.97,46000.0,53.1467,53.1467,53.1098,53.1246,46000.0
2014-02-24 12:45:00,71.98,71.98,71.93,71.93,25900.0,53.132,53.132,53.0951,53.0951,25900.0
2014-02-24 12:50:00,71.93,71.94,71.92,71.93,30700.0,53.0951,53.1025,53.0877,53.0951,30700.0
2014-02-24 12:55:00,71.94,71.95,71.92,71.93,43800.0,53.1025,53.1098,53.0877,53.0951,43800.0
2014-02-24 13:00:00,71.92,71.94,71.91,71.92,38000.0,53.0877,53.1025,53.0803,53.0877,38000.0
2014-02-24 13:05:00,71.92,71.94,71.92,71.94,24200.0,53.0877,53.1025,53.0877,53.1025,24200.0
2014-02-24 13:10:00,71.94,71.94,71.91,71.92,60100.0,53.1025,53.1025,53.0803,53.0877,60100.0
2014-02-24 13:15:00,71.92,71.93,71.91,71.92,21500.0,53.0877,53.0951,53.0803,53.0877,21500.0
2014-02-24 13:20:00,71.91,71.92,71.9,71.91,27700.0,53.0803,53.0877,53.0729,53.0803,27700.0
2014-02-24 13:25:00,71.91,71.93,71.9,71.93,32100.0,53.0803,53.0951,53.0729,53.0951,32100.0
2014-02-24 13:30:00,71.93,71.94,71.91,71.93,26400.0,53.0951,53.1025,53.0803,53.0951,26400.0
2014-02-24 13:35:00,71.91,71.93,71.9,71.9,42700.0,53.0803,53.0951,53.0729,53.0729,42700.0
2014-02-24 13:40:00,71.9,71.92,71.89,71.9,68600.0,53.0729,53.0877,53.0655,53.0729,68600.0
2014-02-24 13:45:00,71.89,71.91,71.85,71.88,18300.0,53.0655,53.0803,53.036,53.0582,18300.0
2014-02-24 13:50:00,71.89,71.89,71.86,71.87,23200.0,53.0655,53.0655,53.0434,53.0508,23200.0
2014-02-24 13:55:00,71.87,71.87,71.83,71.84,35300.0,53.0508,53.0508,53.0213,53.0286,35300.0
2014-02-24 14:00:00,71.84,71.86,71.79,71.84,64100.0,53.0286,53.0434,52.9917,53.0286,64100.0
2014-02-24 14:05:00,71.83,71.84,71.78,71.82,31800.0,53.0213,53.0286,52.9843,53.0139,31800.0
2014-02-24 14:10:00,71.82,71.82,71.77,71.78,28900.0,53.0139,53.0139,52.977,52.9843,28900.0
2014-02-24 14:15:00,71.77,71.79,71.75,71.76,25700.0,52.977,52.9917,52.9622,52.9696,25700.0
2014-02-24 14:20:00,71.75,71.81,71.75,71.81,29900.0,52.9622,53.0065,52.9622,53.0065,29900.0
2014-02-24 14:25:00,71.81,71.83,71.8,71.8,22900.0,53.0065,53.0213,52.9991,52.9991,22900.0
2014-02-24 14:30:00,71.8,71.82,71.78,71.78,23400.0,52.9991,53.0139,52.9843,52.9843,23400.0
2014-02-24 14:35:00,71.79,71.79,71.74,71.76,24700.0,52.9917,52.9917,52.9548,52.9696,24700.0
2014-02-24 14:40:00,71.76,71.77,71.74,71.75,32000.0,52.9696,52.977,52.9548,52.9622,32000.0
2014-02-24 14:45:00,71.75,71.76,71.73,71.74,31000.0,52.9622,52.9696,52.9474,52.9548,31000.0
2014-02-24 14:50:00,71.74,71.79,71.73,71.78,37400.0,52.9548,52.9917,52.9474,52.9843,37400.0
2014-02-24 14:55:00,71.78,71.8,71.75,71.75,37200.0,52.9843,52.9991,52.9622,52.9622,37200.0
2014-02-24 15:00:00,71.75,71.75,71.66,71.67,27400.0,52.9622,52.9622,52.8958,52.9032,27400.0
2014-02-24 15:05:00,71.67,71.68,71.64,71.65,30100.0,52.9032,52.9105,52.881,52.8884,30100.0
2014-02-24 15:10:00,71.65,71.67,71.6,71.6,42000.0,52.8884,52.9032,52.8515,52.8515,42000.0
2014-02-24 15:15:00,71.61,71.65,71.59,71.64,57000.0,52.8589,52.8884,52.8441,52.881,57000.0
2014-02-24 15:20:00,71.64,71.65,71.63,71.65,19000.0,52.881,52.8884,52.8736,52.8884,19000.0
2014-02-24 15:25:00,71.65,71.65,71.52,71.53,58000.0,52.8884,52.8884,52.7924,52.7998,58000.0
2014-02-24 15:30:00,71.53,71.56,71.5,71.56,64300.0,52.7998,52.822,52.7777,52.822,64300.0
2014-02-24 15:35:00,71.56,71.56,71.54,71.55,37800.0,52.822,52.822,52.8072,52.8146,37800.0
2014-02-24 15:40:00,71.55,71.55,71.49,71.51,73700.0,52.8146,52.8146,52.7703,52.785,73700.0
2014-02-24 15:45:00,71.51,71.59,71.5,71.58,92400.0,52.785,52.8441,52.7777,52.8367,92400.0
2014-02-24 15:50:00,71.57,71.58,71.49,71.53,97400.0,52.8293,52.8367,52.7703,52.7998,97400.0
2014-02-24 15:55:00,71.53,71.53,71.35,71.35,281200.0,52.7998,52.7998,52.6669,52.6669,281200.0
2014-02-25 09:30:00,71.48,71.96,71.37,71.84,202600.0,52.7629,53.1172,52.6817,53.0286,202600.0
2014-02-25 09:35:00,71.81,71.83,71.48,71.58,127200.0,53.0065,53.0213,52.7629,52.8367,127200.0
2014-02-25 09:40:00,71.55,71.75,71.53,71.72,88800.0,52.8146,52.9622,52.7998,52.9401,88800.0
2014-02-25 09:45:00,71.75,71.77,71.56,71.66,47400.0,52.9622,52.977,52.822,52.8958,47400.0
2014-02-25 09:50:00,71.65,71.81,71.61,71.68,60600.0,52.8884,53.0065,52.8589,52.9105,60600.0
2014-02-25 09:55:00,71.68,71.72,71.59,71.66,61600.0,52.9105,52.9401,52.8441,52.8958,61600.0
2014-02-25 10:00:00,71.66,71.67,71.59,71.62,51700.0,52.8958,52.9032,52.8441,52.8662,51700.0
2014-02-25 10:05:00,71.63,71.74,71.62,71.73,50700.0,52.8736,52.9548,52.8662,52.9474,50700.0
2014-02-25 10:10:00,71.73,71.8,71.71,71.76,42400.0,52.9474,52.9991,52.9327,52.9696,42400.0
2014-02-25 10:15:00,71.76,71.86,71.7,71.86,58700.0,52.9696,53.0434,52.9253,53.0434,58700.0
2014-02-25 10:20:00,71.85,71.92,71.84,71.89,48200.0,53.036,53.0877,53.0286,53.0655,48200.0
2014-02-25 10:25:00,71.89,71.93,71.85,71.85,68200.0,53.0655,53.0951,53.036,53.036,68200.0
2014-02-25 10:30:00,71.85,71.85,71.8,71.84,53400.0,53.036,53.036,52.9991,53.0286,53400.0
2014-02-25 10:35:00,71.84,71.9,71.81,71.9,48900.0,53.0286,53.0729,53.0065,53.0729,48900.0
2014-02-25 10:40:00,71.9,72.0,71.87,71.99,38100.0,53.0729,53.1467,53.0508,53.1394,38100.0
2014-02-25 10:45:00,72.0,72.08,72.0,72.08,79400.0,53.1467,53.2058,53.1467,53.2058,79400.0
2014-02-25 10:50:00,72.08,72.08,72.03,72.08,35900.0,53.2058,53.2058,53.1689,53.2058,35900.0
2014-02-25 10:55:00,72.07,72.13,72.07,72.08,55200.0,53.1984,53.2427,53.1984,53.2058,55200.0
2014-02-25 11:00:00,72.08,72.1,72.0,72.02,34700.0,53.2058,53.2206,53.1467,53.1615,34700.0
2014-02-25 11:05:00,72.02,72.02,71.98,71.99,92700.0,53.1615,53.1615,53.132,53.1394,92700.0
2014-02-25 11:10:00,72.0,72.04,71.99,72.03,32900.0,53.1467,53.1763,53.1394,53.1689,32900.0
2014-02-25 11:15:00,72.03,72.09,72.03,72.04,29000.0,53.1689,53.2132,53.1689,53.1763,29000.0
2014-02-25 11:20:00,72.04,72.11,72.04,72.09,35200.0,53.1763,53.2279,53.1763,53.2132,35200.0
2014-02-25 11:25:00,72.09,72.16,72.07,72.16,32500.0,53.2132,53.2648,53.1984,53.2648,32500.0
2014-02-25 11:30:00,72.17,72.2,72.16,72.18,24700.0,53.2722,53.2944,53.2648,53.2796,24700.0
2014-02-25 11:35:00,72.17,72.19,72.12,72.14,39200.0,53.2722,53.287,53.2353,53.2501,39200.0
2014-02-25 11:40:00,72.13,72.16,72.09,72.09,22500.0,53.2427,53.2648,53.2132,53.2132,22500.0
2014-02-25 11:45:00,72.09,72.12,72.07,72.12,27200.0,53.2132,53.2353,53.1984,53.2353,27200.0
2014-02-25 11:50:00,72.13,72.13,72.08,72.12,55300.0,53.2427,53.2427,53.2058,53.2353,55300.0
2014-02-25 11:55:00,72.11,72.15,72.06,72.08,43000.0,53.2279,53.2575,53.191,53.2058,43000.0
2014-02-25 12:00:00,72.07,72.08,72.0,72.0,20400.0,53.1984,53.2058,53.1467,53.1467,20400.0
2014-02-25 12:05:00,72.0,72.03,71.99,72.01,38700.0,53.1467,53.1689,53.1394,53.1541,38700.0
2014-02-25 12:10:00,72.0,72.02,71.99,72.0,26900.0,53.1467,53.1615,53.1394,53.1467,26900.0
2014-02-25 12:15:00,72.0,72.02,71.99,72.01,24900.0,53.1467,53.1615,53.1394,53.1541,24900.0
2014-02-25 12:20:00,72.0,72.01,71.91,71.95,40400.0,53.1467,53.1541,53.0803,53.1098,40400.0
2014-02-25 12:25:00,71.96,71.98,71.93,71.97,24300.0,53.1172,53.132,53.0951,53.1246,24300.0
2014-02-25 12:30:00,71.96,72.01,71.95,72.01,44100.0,53.1172,53.1541,53.1098,53.1541,44100.0
2014-02-25 12:35:00,72.01,72.02,72.0,72.02,10900.0,53.1541,53.1615,53.1467,53.1615,10900.0
2014-02-25 12:40:00,72.02,72.06,72.0,72.03,64700.0,53.1615,53.191,53.1467,53.1689,64700.0
2014-02-25 12:45:00,72.02,72.04,71.99,72.02,36800.0,53.1615,53.1763,53.1394,53.1615,36800.0
2014-02-25 12:50:00,72.02,72.03,71.98,71.99,18200.0,53.1615,53.1689,53.132,53.1394,18200.0
2014-02-25 12:55:00,72.0,72.02,71.98,71.99,23300.0,53.1467,53.1615,53.132,53.1394,23300.0
2014-02-25 13:00:00,71.98,71.99,71.97,71.98,20500.0,53.132,53.1394,53.1246,53.132,20500.0
2014-02-25 13:05:00,71.98,72.05,71.97,72.04,46200.0,53.132,53.1836,53.1246,53.1763,46200.0
2014-02-25 13:10:00,72.04,72.07,72.03,72.04,12800.0,53.1763,53.1984,53.1689,53.1763,12800.0
2014-02-25 13:15:00,72.04,72.06,72.01,72.02,17700.0,53.1763,53.191,53.1541,53.1615,17700.0
2014-02-25 13:20:00,72.01,72.03,71.98,71.99,9500.0,53.1541,53.1689,53.132,53.1394,9500.0
2014-02-25 13:25:00,71.99,72.05,71.98,72.03,23800.0,53.1394,53.1836,53.132,53.1689,23800.0
2014-02-25 13:30:00,72.03,72.09,72.01,72.09,27700.0,53.1689,53.2132,53.1541,53.2132,27700.0
2014-02-25 13:35:00,72.08,72.1,72.06,72.07,41800.0,53.2058,53.2206,53.191,53.1984,41800.0
2014-02-25 13:40:00,72.07,72.07,71.99,72.02,30500.0,53.1984,53.1984,53.1394,53.1615,30500.0
2014-02-25 13:45:00,72.02,72.02,71.96,71.99,33500.0,53.1615,53.1615,53.1172,53.1394,33500.0
2014-02-25 13:50:00,71.99,72.03,71.99,72.02,28900.0,53.1394,53.1689,53.1394,53.1615,28900.0
2014-02-25 13:55:00,72.02,72.04,72.0,72.0,33600.0,53.1615,53.1763,53.1467,53.1467,33600.0
2014-02-25 14:00:00,72.0,72.02,71.99,72.0,78200.0,53.1467,53.1615,53.1394,53.1467,78200.0
2014-02-25 14:05:00,72.0,72.02,71.99,72.0,84600.0,53.1467,53.1615,53.1394,53.1467,84600.0
2014-02-25 14:10:00,71.99,72.03,71.96,72.02,59100.0,53.1394,53.1689,53.1172,53.1615,59100.0
2014-02-25 14:15:00,72.02,72.03,72.0,72.02,29700.0,53.1615,53.1689,53.1467,53.1615,29700.0
2014-02-25 14:20:00,72.01,72.03,72.0,72.02,35500.0,53.1541,53.1689,53.1467,53.1615,35500.0
2014-02-25 14:25:00,72.03,72.1,72.01,72.09,35400.0,53.1689,53.2206,53.1541,53.2132,35400.0
2014-02-25 14:30:00,72.09,72.1,72.05,72.05,26800.0,53.2132,53.2206,53.1836,53.1836,26800.0
2014-02-25 14:35:00,72.06,72.07,72.03,72.03,21900.0,53.191,53.1984,53.1689,53.1689,21900.0
2014-02-25 14:40:00,72.03,72.08,72.03,72.05,18300.0,53.1689,53.2058,53.1689,53.1836,18300.0
2014-02-25 14:45:00,72.04,72.05,72.02,72.03,20100.0,53.1763,53.1836,53.1615,53.1689,20100.0
2014-02-25 14:50:00,72.03,72.05,72.01,72.02,58400.0,53.1689,53.1836,53.1541,53.1615,58400.0
2014-02-25 14:55:00,72.01,72.08,72.01,72.07,30000.0,53.1541,53.2058,53.1541,53.1984,30000.0
2014-02-25 15:00:00,72.06,72.06,72.02,72.03,29400.0,53.191,53.191,53.1615,53.1689,29400.0
2014-02-25 15:05:00,72.03,72.12,72.03,72.11,62100.0,53.1689,53.2353,53.1689,53.2279,62100.0
2014-02-25 15:10:00,72.1,72.13,72.09,72.11,139300.0,53.2206,53.2427,53.2132,53.2279,139300.0
2014-02-25 15:15:00,72.11,72.11,72.06,72.07,96900.0,53.2279,53.2279,53.191,53.1984,96900.0
2014-02-25 15:20:00,72.06,72.06,72.01,72.03,39000.0,53.191,53.191,53.1541,53.1689,39000.0
2014-02-25 15:25:00,72.01,72.03,71.97,71.97,45300.0,53.1541,53.1689,53.1246,53.1246,45300.0
2014-02-25 15:30:00,71.97,72.0,71.96,71.98,33400.0,53.1246,53.1467,53.1172,53.132,33400.0
2014-02-25 15:35:00,71.99,72.08,71.98,72.08,63000.0,53.1394,53.2058,53.132,53.2058,63000.0
2014-02-25 15:40:00,72.07,72.08,72.02,72.04,72400.0,53.1984,53.2058,53.1615,53.1763,72400.0
2014-02-25 15:45:00,72.03,72.11,72.0,72.1,174700.0,53.1689,53.2279,53.1467,53.2206,174700.0
2014-02-25 15:50:00,72.1,72.1,72.06,72.08,137900.0,53.2206,53.2206,53.191,53.2058,137900.0
2014-02-25 15:55:00,72.07,72.17,72.06,72.16,281400.0,53.1984,53.2722,53.191,53.2648,281400.0
2014-02-26 09:30:00,72.18,72.47,72.0,72.45,150800.0,53.2796,53.4937,53.1467,53.4789,150800.0
2014-02-26 09:35:00,72.45,72.53,72.4,72.47,62900.0,53.4789,53.538,53.442,53.4937,62900.0
2014-02-26 09:40:00,72.43,72.63,72.39,72.42,63300.0,53.4641,53.6118,53.4346,53.4568,63300.0
2014-02-26 09:45:00,72.41,72.46,72.32,72.34,90300.0,53.4494,53.4863,53.3829,53.3977,90300.0
2014-02-26 09:50:00,72.34,72.37,72.12,72.16,54400.0,53.3977,53.4199,53.2353,53.2648,54400.0
2014-02-26 09:55:00,72.16,72.33,72.16,72.32,127500.0,53.2648,53.3903,53.2648,53.3829,127500.0
2014-02-26 10:00:00,72.31,72.48,72.31,72.4,112200.0,53.3756,53.5011,53.3756,53.442,112200.0
2014-02-26 10:05:00,72.39,72.47,72.28,72.31,54600.0,53.4346,53.4937,53.3534,53.3756,54600.0
2014-02-26 10:10:00,72.32,72.43,72.31,72.42,40200.0,53.3829,53.4641,53.3756,53.4568,40200.0
2014-02-26 10:15:00,72.41,72.41,72.33,72.34,54000.0,53.4494,53.4494,53.3903,53.3977,54000.0
2014-02-26 10:20:00,72.35,72.42,72.33,72.41,36200.0,53.4051,53.4568,53.3903,53.4494,36200.0
2014-02-26 10:25:00,72.41,72.42,72.33,72.4,60400.0,53.4494,53.4568,53.3903,53.442,60400.0
2014-02-26 10:30:00,72.4,72.43,72.36,72.39,51500.0,53.442,53.4641,53.4125,53.4346,51500.0
2014-02-26 10:35:00,72.4,72.46,72.38,72.42,47200.0,53.442,53.4863,53.4272,53.4568,47200.0
2014-02-26 10:40:00,72.42,72.48,72.37,72.37,108900.0,53.4568,53.5011,53.4199,53.4199,108900.0
2014-02-26 10:45:00,72.36,72.39,72.32,72.36,75600.0,53.4125,53.4346,53.3829,53.4125,75600.0
2014-02-26 10:50:00,72.35,72.37,72.32,72.34,53700.0,53.4051,53.4199,53.3829,53.3977,53700.0
2014-02-26 10:55:00,72.34,72.35,72.29,72.29,52200.0,53.3977,53.4051,53.3608,53.3608,52200.0
2014-02-26 11:00:00,72.29,72.31,72.25,72.27,39700.0,53.3608,53.3756,53.3313,53.346,39700.0
2014-02-26 11:05:00,72.28,72.3,72.26,72.26,30300.0,53.3534,53.3682,53.3387,53.3387,30300.0
2014-02-26 11:10:00,72.27,72.33,72.27,72.31,38000.0,53.346,53.3903,53.346,53.3756,38000.0
2014-02-26 11:15:00,72.31,72.34,72.29,72.34,49200.0,53.3756,53.3977,53.3608,53.3977,49200.0
2014-02-26 11:20:00,72.33,72.34,72.29,72.31,53000.0,53.3903,53.3977,53.3608,53.3756,53000.0
2014-02-26 11:25:00,72.3,72.34,72.28,72.33,27900.0,53.3682,53.3977,53.3534,53.3903,27900.0
2014-02-26 11:30:00,72.33,72.38,72.3,72.31,71100.0,53.3903,53.4272,53.3682,53.3756,71100.0
2014-02-26 11:35:00,72.31,72.31,72.27,72.3,51500.0,53.3756,53.3756,53.346,53.3682,51500.0
2014-02-26 11:40:00,72.31,72.34,72.31,72.34,82300.0,53.3756,53.3977,53.3756,53.3977,82300.0
2014-02-26 11:45:00,72.34,72.34,72.28,72.32,88600.0,53.3977,53.3977,53.3534,53.3829,88600.0
2014-02-26 11:50:00,72.31,72.33,72.31,72.31,19900.0,53.3756,53.3903,53.3756,53.3756,19900.0
2014-02-26 11:55:00,72.31,72.34,72.3,72.34,50900.0,53.3756,53.3977,53.3682,53.3977,50900.0
2014-02-26 12:00:00,72.34,72.34,72.31,72.32,63500.0,53.3977,53.3977,53.3756,53.3829,63500.0
2014-02-26 12:05:00,72.33,72.33,72.31,72.33,22100.0,53.3903,53.3903,53.3756,53.3903,22100.0
2014-02-26 12:10:00,72.33,72.33,72.32,72.33,22500.0,53.3903,53.3903,53.3829,53.3903,22500.0
2014-02-26 12:15:00,72.32,72.34,72.29,72.31,46400.0,53.3829,53.3977,53.3608,53.3756,46400.0
2014-02-26 12:20:00,72.31,72.32,72.28,72.28,20900.0,53.3756,53.3829,53.3534,53.3534,20900.0
2014-02-26 12:25:00,72.27,72.34,72.26,72.34,37100.0,53.346,53.3977,53.3387,53.3977,37100.0
2014-02-26 12:30:00,72.33,72.35,72.32,72.34,28900.0,53.3903,53.4051,53.3829,53.3977,28900.0
2014-02-26 12:35:00,72.33,72.34,72.31,72.33,13200.0,53.3903,53.3977,53.3756,53.3903,13200.0
2014-02-26 12:40:00,72.34,72.34,72.26,72.26,19400.0,53.3977,53.3977,53.3387,53.3387,19400.0
2014-02-26 12:45:00,72.27,72.33,72.27,72.31,20100.0,53.346,53.3903,53.346,53.3756,20100.0
2014-02-26 12:50:00,72.31,72.34,72.29,72.34,18600.0,53.3756,53.3977,53.3608,53.3977,18600.0
2014-02-26 12:55:00,72.33,72.42,72.31,72.4,51100.0,53.3903,53.4568,53.3756,53.442,51100.0
2014-02-26 13:00:00,72.39,72.4,72.31,72.33,43900.0,53.4346,53.442,53.3756,53.3903,43900.0
2014-02-26 13:05:00,72.33,72.4,72.33,72.39,25600.0,53.3903,53.442,53.3903,53.4346,25600.0
2014-02-26 13:10:00,72.38,72.45,72.38,72.45,22000.0,53.4272,53.4789,53.4272,53.4789,22000.0
2014-02-26 13:15:00,72.45,72.45,72.39,72.43,25800.0,53.4789,53.4789,53.4346,53.4641,25800.0
2014-02-26 13:20:00,72.43,72.45,72.42,72.44,16400.0,53.4641,53.4789,53.4568,53.4715,16400.0
2014-02-26 13:25:00,72.45,72.45,72.41,72.42,15100.0,53.4789,53.4789,53.4494,53.4568,15100.0
2014-02-26 13:30:00,72.43,72.46,72.42,72.45,37300.0,53.4641,53.4863,53.4568,53.4789,37300.0
2014-02-26 13:35:00,72.46,72.49,72.45,72.46,25500.0,53.4863,53.5084,53.4789,53.4863,25500.0
2014-02-26 13:40:00,72.47,72.5,72.46,72.5,38100.0,53.4937,53.5158,53.4863,53.5158,38100.0
2014-02-26 13:45:00,72.5,72.54,72.45,72.45,38100.0,53.5158,53.5453,53.4789,53.4789,38100.0
2014-02-26 13:50:00,72.44,72.45,72.38,72.38,29400.0,53.4715,53.4789,53.4272,53.4272,29400.0
2014-02-26 13:55:00,72.38,72.4,72.25,72.26,87800.0,53.4272,53.442,53.3313,53.3387,87800.0
2014-02-26 14:00:00,72.25,72.27,72.21,72.21,51900.0,53.3313,53.346,53.3018,53.3018,51900.0
2014-02-26 14:05:00,72.21,72.21,72.12,72.12,67800.0,53.3018,53.3018,53.2353,53.2353,67800.0
2014-02-26 14:10:00,72.13,72.16,72.11,72.12,40300.0,53.2427,53.2648,53.2279,53.2353,40300.0
2014-02-26 14:15:00,72.12,72.17,72.09,72.14,89500.0,53.2353,53.2722,53.2132,53.2501,89500.0
2014-02-26 14:20:00,72.14,72.17,72.12,72.15,35600.0,53.2501,53.2722,53.2353,53.2575,35600.0
2014-02-26 14:25:00,72.14,72.16,72.02,72.02,56000.0,53.2501,53.2648,53.1615,53.1615,56000.0
2014-02-26 14:30:00,72.01,72.12,72.0,72.09,77300.0,53.1541,53.2353,53.1467,53.2132,77300.0
2014-02-26 14:35:00,72.09,72.09,72.02,72.03,31100.0,53.2132,53.2132,53.1615,53.1689,31100.0
2014-02-26 14:40:00,72.03,72.12,72.03,72.11,27700.0,53.1689,53.2353,53.1689,53.2279,27700.0
2014-02-26 14:45:00,72.1,72.13,72.05,72.09,41500.0,53.2206,53.2427,53.1836,53.2132,41500.0
2014-02-26 14:50:00,72.08,72.11,72.06,72.08,34600.0,53.2058,53.2279,53.191,53.2058,34600.0
2014-02-26 14:55:00,72.08,72.12,72.07,72.11,30500.0,53.2058,53.2353,53.1984,53.2279,30500.0
2014-02-26 15:00:00,72.11,72.21,72.11,72.21,97800.0,53.2279,53.3018,53.2279,53.3018,97800.0
2014-02-26 15:05:00,72.22,72.23,72.14,72.14,54000.0,53.3091,53.3165,53.2501,53.2501,54000.0
2014-02-26 15:10:00,72.14,72.17,72.03,72.15,89400.0,53.2501,53.2722,53.1689,53.2575,89400.0
2014-02-26 15:15:00,72.14,72.23,72.12,72.16,52500.0,53.2501,53.3165,53.2353,53.2648,52500.0
2014-02-26 15:20:00,72.17,72.19,72.14,72.18,50000.0,53.2722,53.287,53.2501,53.2796,50000.0
2014-02-26 15:25:00,72.19,72.2,72.14,72.18,69100.0,53.287,53.2944,53.2501,53.2796,69100.0
2014-02-26 15:30:00,72.18,72.25,72.17,72.19,54800.0,53.2796,53.3313,53.2722,53.287,54800.0
2014-02-26 15:35:00,72.19,72.19,72.14,72.18,58200.0,53.287,53.287,53.2501,53.2796,58200.0
2014-02-26 15:40:00,72.17,72.23,72.17,72.21,65900.0,53.2722,53.3165,53.2722,53.3018,65900.0
2014-02-26 15:45:00,72.21,72.23,72.17,72.19,135500.0,53.3018,53.3165,53.2722,53.287,135500.0
2014-02-26 15:50:00,72.19,72.29,72.18,72.22,133700.0,53.287,53.3608,53.2796,53.3091,133700.0
2014-02-26 15:55:00,72.21,72.26,72.19,72.2,176700.0,53.3018,53.3387,53.287,53.2944,176700.0
2014-02-27 09:30:00,72.13,72.18,72.01,72.05,89400.0,53.2427,53.2796,53.1541,53.1836,89400.0
2014-02-27 09:35:00,72.06,72.28,72.06,72.21,44400.0,53.191,53.3534,53.191,53.3018,44400.0
2014-02-27 09:40:00,72.22,72.22,72.07,72.11,44900.0,53.3091,53.3091,53.1984,53.2279,44900.0
2014-02-27 09:45:00,72.11,72.3,72.07,72.21,232700.0,53.2279,53.3682,53.1984,53.3018,232700.0
2014-02-27 09:50:00,72.2,72.21,71.99,72.03,87500.0,53.2944,53.3018,53.1394,53.1689,87500.0
2014-02-27 09:55:00,72.04,72.06,71.96,71.98,78400.0,53.1763,53.191,53.1172,53.132,78400.0
2014-02-27 10:00:00,71.98,72.1,71.98,72.0,104700.0,53.132,53.2206,53.132,53.1467,104700.0
2014-02-27 10:05:00,72.0,72.02,71.86,71.86,101500.0,53.1467,53.1615,53.0434,53.0434,101500.0
2014-02-27 10:10:00,71.86,71.94,71.86,71.9,45400.0,53.0434,53.1025,53.0434,53.0729,45400.0
2014-02-27 10:15:00,71.9,71.9,71.76,71.84,48000.0,53.0729,53.0729,52.9696,53.0286,48000.0
2014-02-27 10:20:00,71.85,71.88,71.76,71.78,90800.0,53.036,53.0582,52.9696,52.9843,90800.0
2014-02-27 10:25:00,71.78,71.81,71.69,71.81,88500.0,52.9843,53.0065,52.9179,53.0065,88500.0
2014-02-27 10:30:00,71.81,71.93,71.81,71.87,93500.0,53.0065,53.0951,53.0065,53.0508,93500.0
2014-02-27 10:35:00,71.87,71.93,71.78,71.78,56200.0,53.0508,53.0951,52.9843,52.9843,56200.0
2014-02-27 10:40:00,71.78,71.85,71.75,71.84,52500.0,52.9843,53.036,52.9622,53.0286,52500.0
2014-02-27 10:45:00,71.84,71.86,71.81,71.84,52800.0,53.0286,53.0434,53.0065,53.0286,52800.0
2014-02-27 10:50:00,71.84,71.91,71.84,71.89,68500.0,53.0286,53.0803,53.0286,53.0655,68500.0
2014-02-27 10:55:00,71.89,71.91,71.81,71.86,65100.0,53.0655,53.0803,53.0065,53.0434,65100.0
2014-02-27 11:00:00,71.86,71.95,71.85,71.95,71200.0,53.0434,53.1098,53.036,53.1098,71200.0
2014-02-27 11:05:00,71.95,71.97,71.94,71.97,44700.0,53.1098,53.1246,53.1025,53.1246,44700.0
2014-02-27 11:10:00,71.96,72.0,71.96,72.0,79000.0,53.1172,53.1467,53.1172,53.1467,79000.0
2014-02-27 11:15:00,72.0,72.0,71.98,72.0,45900.0,53.1467,53.1467,53.132,53.1467,45900.0
2014-02-27 11:20:00,72.0,72.0,71.98,71.99,36300.0,53.1467,53.1467,53.132,53.1394,36300.0
2014-02-27 11:25:00,71.98,72.13,71.98,72.13,45400.0,53.132,53.2427,53.132,53.2427,45400.0
2014-02-27 11:30:00,72.13,72.13,72.0,72.01,42500.0,53.2427,53.2427,53.1467,53.1541,42500.0
2014-02-27 11:35:00,72.01,72.05,72.0,72.03,28200.0,53.1541,53.1836,53.1467,53.1689,28200.0
2014-02-27 11:40:00,72.04,72.05,72.0,72.04,28300.0,53.1763,53.1836,53.1467,53.1763,28300.0
2014-02-27 11:45:00,72.05,72.05,71.96,72.0,27800.0,53.1836,53.1836,53.1172,53.1467,27800.0
2014-02-27 11:50:00,72.01,72.06,72.0,72.02,22600.0,53.1541,53.191,53.1467,53.1615,22600.0
2014-02-27 11:55:00,72.02,72.03,71.97,72.0,16100.0,53.1615,53.1689,53.1246,53.1467,16100.0
2014-02-27 12:00:00,72.0,72.04,71.99,71.99,19700.0,53.1467,53.1763,53.1394,53.1394,19700.0
2014-02-27 12:05:00,72.0,72.0,71.93,71.93,24200.0,53.1467,53.1467,53.0951,53.0951,24200.0
2014-02-27 12:10:00,71.93,72.01,71.93,72.0,17600.0,53.0951,53.1541,53.0951,53.1467,17600.0
2014-02-27 12:15:00,71.99,72.02,71.98,71.99,27100.0,53.1394,53.1615,53.132,53.1394,27100.0
2014-02-27 12:20:00,71.99,72.0,71.96,71.96,23400.0,53.1394,53.1467,53.1172,53.1172,23400.0
2014-02-27 12:25:00,71.95,72.04,71.94,72.03,39400.0,53.1098,53.1763,53.1025,53.1689,39400.0
2014-02-27 12:30:00,72.03,72.03,71.91,71.93,22400.0,53.1689,53.1689,53.0803,53.0951,22400.0
2014-02-27 12:35:00,71.92,71.94,71.9,71.93,31100.0,53.0877,53.1025,53.0729,53.0951,31100.0
2014-02-27 12:40:00,71.94,71.95,71.91,71.94,40100.0,53.1025,53.1098,53.0803,53.1025,40100.0
2014-02-27 12:45:00,71.92,71.93,71.85,71.86,58700.0,53.0877,53.0951,53.036,53.0434,58700.0
2014-02-27 12:50:00,71.85,71.87,71.83,71.87,58000.0,53.036,53.0508,53.0213,53.0508,58000.0
2014-02-27 12:55:00,71.86,71.94,71.85,71.94,30000.0,53.0434,53.1025,53.036,53.1025,30000.0
2014-02-27 13:00:00,71.94,71.97,71.93,71.97,21500.0,53.1025,53.1246,53.0951,53.1246,21500.0
2014-02-27 13:05:00,71.97,71.99,71.94,71.97,24200.0,53.1246,53.1394,53.1025,53.1246,24200.0
2014-02-27 13:10:00,71.96,71.96,71.94,71.95,19900.0,53.1172,53.1172,53.1025,53.1098,19900.0
2014-02-27 13:15:00,71.94,71.95,71.93,71.94,29500.0,53.1025,53.1098,53.0951,53.1025,29500.0
2014-02-27 13:20:00,71.94,71.94,71.91,71.94,38100.0,53.1025,53.1025,53.0803,53.1025,38100.0
2014-02-27 13:25:00,71.93,72.0,71.93,72.0,48600.0,53.0951,53.1467,53.0951,53.1467,48600.0
2014-02-27 13:30:00,72.0,72.0,71.99,71.99,23200.0,53.1467,53.1467,53.1394,53.1394,23200.0
2014-02-27 13:35:00,72.0,72.17,72.0,72.14,59600.0,53.1467,53.2722,53.1467,53.2501,59600.0
2014-02-27 13:40:00,72.13,72.13,72.06,72.08,34500.0,53.2427,53.2427,53.191,53.2058,34500.0
2014-02-27 13:45:00,72.08,72.1,72.07,72.1,35400.0,53.2058,53.2206,53.1984,53.2206,35400.0
2014-02-27 13:50:00,72.09,72.1,72.06,72.07,22800.0,53.2132,53.2206,53.191,53.1984,22800.0
2014-02-27 13:55:00,72.06,72.07,71.99,71.99,32000.0,53.191,53.1984,53.1394,53.1394,32000.0
2014-02-27 14:00:00,71.99,72.04,71.97,71.98,56000.0,53.1394,53.1763,53.1246,53.132,56000.0
2014-02-27 14:05:00,71.98,72.02,71.93,71.94,64800.0,53.132,53.1615,53.0951,53.1025,64800.0
2014-02-27 14:10:00,71.95,71.96,71.89,71.95,188700.0,53.1098,53.1172,53.0655,53.1098,188700.0
2014-02-27 14:15:00,71.95,71.96,71.93,71.94,52200.0,53.1098,53.1172,53.0951,53.1025,52200.0
2014-02-27 14:20:00,71.94,71.97,71.89,71.9,88000.0,53.1025,53.1246,53.0655,53.0729,88000.0
2014-02-27 14:25:00,71.9,71.96,71.89,71.96,100800.0,53.0729,53.1172,53.0655,53.1172,100800.0
2014-02-27 14:30:00,71.96,72.04,71.95,72.03,61500.0,53.1172,53.1763,53.1098,53.1689,61500.0
2014-02-27 14:35:00,72.02,72.03,71.96,71.97,23900.0,53.1615,53.1689,53.1172,53.1246,23900.0
2014-02-27 14:40:00,71.96,71.99,71.91,71.91,27500.0,53.1172,53.1394,53.0803,53.0803,27500.0
2014-02-27 14:45:00,71.91,71.93,71.9,71.91,28500.0,53.0803,53.0951,53.0729,53.0803,28500.0
2014-02-27 14:50:00,71.9,72.0,71.9,72.0,47600.0,53.0729,53.1467,53.0729,53.1467,47600.0
2014-02-27 14:55:00,72.0,72.03,71.98,71.98,25400.0,53.1467,53.1689,53.132,53.132,25400.0
2014-02-27 15:00:00,71.97,72.0,71.93,72.0,48500.0,53.1246,53.1467,53.0951,53.1467,48500.0
2014-02-27 15:05:00,72.01,72.13,72.01,72.11,59200.0,53.1541,53.2427,53.1541,53.2279,59200.0
2014-02-27 15:10:00,72.12,72.12,72.05,72.08,31900.0,53.2353,53.2353,53.1836,53.2058,31900.0
2014-02-27 15:15:00,72.08,72.15,72.08,72.14,34300.0,53.2058,53.2575,53.2058,53.2501,34300.0
2014-02-27 15:20:00,72.14,72.15,72.08,72.09,48000.0,53.2501,53.2575,53.2058,53.2132,48000.0
2014-02-27 15:25:00,72.09,72.15,72.09,72.13,36700.0,53.2132,53.2575,53.2132,53.2427,36700.0
2014-02-27 15:30:00,72.14,72.16,72.12,72.15,40300.0,53.2501,53.2648,53.2353,53.2575,40300.0
2014-02-27 15:35:00,72.14,72.15,72.12,72.14,27600.0,53.2501,53.2575,53.2353,53.2501,27600.0
2014-02-27 15:40:00,72.13,72.14,72.09,72.13,38300.0,53.2427,53.2501,53.2132,53.2427,38300.0
2014-02-27 15:45:00,72.13,72.13,72.05,72.06,97900.0,53.2427,53.2427,53.1836,53.191,97900.0
2014-02-27 15:50:00,72.05,72.09,72.04,72.09,97700.0,53.1836,53.2132,53.1763,53.2132,97700.0
2014-02-27 15:55:00,72.08,72.18,72.07,72.18,268300.0,53.2058,53.2796,53.1984,53.2796,268300.0
2014-02-28 09:30:00,72.25,72.5,72.14,72.37,122400.0,53.3313,53.5158,53.2501,53.4199,122400.0
2014-02-28 09:35:00,72.38,72.42,72.27,72.4,39000.0,53.4272,53.4568,53.346,53.442,39000.0
2014-02-28 09:40:00,72.41,72.65,72.31,72.63,64700.0,53.4494,53.6265,53.3756,53.6118,64700.0
2014-02-28 09:45:00,72.64,72.84,72.62,72.82,158400.0,53.6192,53.7668,53.6044,53.752,158400.0
2014-02-28 09:50:00,72.82,72.84,72.61,72.66,61700.0,53.752,53.7668,53.597,53.6339,61700.0
2014-02-28 09:55:00,72.67,72.94,72.65,72.94,97400.0,53.6413,53.8406,53.6265,53.8406,97400.0
2014-02-28 10:00:00,72.91,73.16,72.89,73.15,166100.0,53.8185,54.003,53.8037,53.9956,166100.0
2014-02-28 10:05:00,73.14,73.15,72.94,72.94,60500.0,53.9882,53.9956,53.8406,53.8406,60500.0
2014-02-28 10:10:00,72.93,72.95,72.86,72.9,131200.0,53.8332,53.848,53.7816,53.8111,131200.0
2014-02-28 10:15:00,72.91,72.95,72.87,72.95,49800.0,53.8185,53.848,53.7889,53.848,49800.0
2014-02-28 10:20:00,72.94,73.02,72.93,73.01,82400.0,53.8406,53.8997,53.8332,53.8923,82400.0
2014-02-28 10:25:00,73.02,73.14,72.98,73.13,114900.0,53.8997,53.9882,53.8701,53.9809,114900.0
2014-02-28 10:30:00,73.13,73.23,73.09,73.2,59400.0,53.9809,54.0547,53.9513,54.0325,59400.0
2014-02-28 10:35:00,73.2,73.21,73.09,73.1,55700.0,54.0325,54.0399,53.9513,53.9587,55700.0
2014-02-28 10:40:00,73.1,73.11,73.02,73.07,29600.0,53.9587,53.9661,53.8997,53.9366,29600.0
2014-02-28 10:45:00,73.07,73.19,73.07,73.19,54900.0,53.9366,54.0251,53.9366,54.0251,54900.0
2014-02-28 10:50:00,73.18,73.25,73.17,73.21,45600.0,54.0178,54.0694,54.0104,54.0399,45600.0
2014-02-28 10:55:00,73.21,73.21,73.09,73.09,29500.0,54.0399,54.0399,53.9513,53.9513,29500.0
2014-02-28 11:00:00,73.09,73.14,73.02,73.08,54800.0,53.9513,53.9882,53.8997,53.9439,54800.0
2014-02-28 11:05:00,73.09,73.13,73.04,73.04,49700.0,53.9513,53.9809,53.9144,53.9144,49700.0
2014-02-28 11:10:00,73.04,73.06,73.0,73.03,41900.0,53.9144,53.9292,53.8849,53.907,41900.0
2014-02-28 11:15:00,73.03,73.08,73.01,73.05,37200.0,53.907,53.9439,53.8923,53.9218,37200.0
2014-02-28 11:20:00,73.04,73.12,73.03,73.05,40300.0,53.9144,53.9735,53.907,53.9218,40300.0
2014-02-28 11:25:00,73.04,73.08,73.03,73.06,28300.0,53.9144,53.9439,53.907,53.9292,28300.0
2014-02-28 11:30:00,73.06,73.09,73.04,73.09,43500.0,53.9292,53.9513,53.9144,53.9513,43500.0
2014-02-28 11:35:00,73.09,73.13,73.06,73.07,45700.0,53.9513,53.9809,53.9292,53.9366,45700.0
2014-02-28 11:40:00,73.06,73.08,73.04,73.06,48100.0,53.9292,53.9439,53.9144,53.9292,48100.0
2014-02-28 11:45:00,73.07,73.13,73.05,73.13,58800.0,53.9366,53.9809,53.9218,53.9809,58800.0
2014-02-28 11:50:00,73.13,73.17,73.1,73.15,90200.0,53.9809,54.0104,53.9587,53.9956,90200.0
2014-02-28 11:55:00,73.16,73.17,73.15,73.16,31300.0,54.003,54.0104,53.9956,54.003,31300.0
2014-02-28 12:00:00,73.16,73.16,73.12,73.15,80300.0,54.003,54.003,53.9735,53.9956,80300.0
2014-02-28 12:05:00,73.14,73.15,73.1,73.11,64900.0,53.9882,53.9956,53.9587,53.9661,64900.0
2014-02-28 12:10:00,73.11,73.12,73.1,73.11,27700.0,53.9661,53.9735,53.9587,53.9661,27700.0
2014-02-28 12:15:00,73.11,73.2,73.11,73.2,85500.0,53.9661,54.0325,53.9661,54.0325,85500.0
2014-02-28 12:20:00,73.2,73.2,73.14,73.14,64800.0,54.0325,54.0325,53.9882,53.9882,64800.0
2014-02-28 12:25:00,73.15,73.16,73.12,73.14,44600.0,53.9956,54.003,53.9735,53.9882,44600.0
2014-02-28 12:30:00,73.13,73.23,73.12,73.17,123200.0,53.9809,54.0547,53.9735,54.0104,123200.0
2014-02-28 12:35:00,73.17,73.23,73.16,73.21,28300.0,54.0104,54.0547,54.003,54.0399,28300.0
2014-02-28 12:40:00,73.21,73.22,73.17,73.2,30700.0,54.0399,54.0473,54.0104,54.0325,30700.0
2014-02-28 12:45:00,73.19,73.27,73.19,73.22,88000.0,54.0251,54.0842,54.0251,54.0473,88000.0
2014-02-28 12:50:00,73.21,73.22,73.16,73.18,37800.0,54.0399,54.0473,54.003,54.0178,37800.0
2014-02-28 12:55:00,73.17,73.21,73.17,73.2,26100.0,54.0104,54.0399,54.0104,54.0325,26100.0
2014-02-28 13:00:00,73.19,73.24,73.19,73.23,19300.0,54.0251,54.062,54.0251,54.0547,19300.0
2014-02-28 13:05:00,73.24,73.27,73.24,73.26,38900.0,54.062,54.0842,54.062,54.0768,38900.0
2014-02-28 13:10:00,73.26,73.32,73.24,73.31,51400.0,54.0768,54.1211,54.062,54.1137,51400.0
2014-02-28 13:15:00,73.32,73.36,73.32,73.36,35100.0,54.1211,54.1506,54.1211,54.1506,35100.0
2014-02-28 13:20:00,73.36,73.44,73.36,73.42,56900.0,54.1506,54.2097,54.1506,54.1949,56900.0
2014-02-28 13:25:00,73.42,73.49,73.42,73.49,42800.0,54.1949,54.2466,54.1949,54.2466,42800.0
2014-02-28 13:30:00,73.49,73.49,73.42,73.48,51700.0,54.2466,54.2466,54.1949,54.2392,51700.0
2014-02-28 13:35:00,73.48,73.55,73.47,73.55,52300.0,54.2392,54.2909,54.2318,54.2909,52300.0
2014-02-28 13:40:00,73.55,73.62,73.54,73.6,112100.0,54.2909,54.3425,54.2835,54.3278,112100.0
2014-02-28 13:45:00,73.6,73.62,73.52,73.6,84900.0,54.3278,54.3425,54.2687,54.3278,84900.0
2014-02-28 13:50:00,73.6,73.61,73.55,73.58,49000.0,54.3278,54.3352,54.2909,54.313,49000.0
2014-02-28 13:55:00,73.57,73.58,73.51,73.52,72600.0,54.3056,54.313,54.2613,54.2687,72600.0
2014-02-28 14:00:00,73.52,73.52,73.4,73.4,56500.0,54.2687,54.2687,54.1802,54.1802,56500.0
2014-02-28 14:05:00,73.39,73.43,73.37,73.38,46800.0,54.1728,54.2023,54.158,54.1654,46800.0
2014-02-28 14:10:00,73.38,73.43,73.37,73.42,42200.0,54.1654,54.2023,54.158,54.1949,42200.0
2014-02-28 14:15:00,73.43,73.45,73.42,73.44,34100.0,54.2023,54.2171,54.1949,54.2097,34100.0
2014-02-28 14:20:00,73.44,73.47,73.43,73.47,22200.0,54.2097,54.2318,54.2023,54.2318,22200.0
2014-02-28 14:25:00,73.47,73.5,73.46,73.5,49800.0,54.2318,54.254,54.2244,54.254,49800.0
2014-02-28 14:30:00,73.51,73.51,73.46,73.46,42200.0,54.2613,54.2613,54.2244,54.2244,42200.0
2014-02-28 14:35:00,73.46,73.47,73.32,73.33,56600.0,54.2244,54.2318,54.1211,54.1285,56600.0
2014-02-28 14:40:00,73.33,73.36,73.26,73.3,61300.0,54.1285,54.1506,54.0768,54.1063,61300.0
2014-02-28 14:45:00,73.3,73.3,73.14,73.17,70200.0,54.1063,54.1063,53.9882,54.0104,70200.0
2014-02-28 14:50:00,73.17,73.22,73.12,73.2,101300.0,54.0104,54.0473,53.9735,54.0325,101300.0
2014-02-28 14:55:00,73.2,73.2,73.1,73.14,88700.0,54.0325,54.0325,53.9587,53.9882,88700.0
2014-02-28 15:00:00,73.13,73.14,72.94,73.05,117900.0,53.9809,53.9882,53.8406,53.9218,117900.0
2014-02-28 15:05:00,73.06,73.09,72.91,72.91,117900.0,53.9292,53.9513,53.8185,53.8185,117900.0
2014-02-28 15:10:00,72.92,72.96,72.81,72.93,109400.0,53.8258,53.8554,53.7446,53.8332,109400.0
2014-02-28 15:15:00,72.93,73.02,72.91,72.96,102900.0,53.8332,53.8997,53.8185,53.8554,102900.0
2014-02-28 15:20:00,72.96,73.09,72.94,73.02,91300.0,53.8554,53.9513,53.8406,53.8997,91300.0
2014-02-28 15:25:00,73.01,73.05,73.0,73.03,69700.0,53.8923,53.9218,53.8849,53.907,69700.0
2014-02-28 15:30:00,73.01,73.16,73.01,73.12,85700.0,53.8923,54.003,53.8923,53.9735,85700.0
2014-02-28 15:35:00,73.11,73.12,73.04,73.04,92900.0,53.9661,53.9735,53.9144,53.9144,92900.0
2014-02-28 15:40:00,73.05,73.27,73.05,73.23,120700.0,53.9218,54.0842,53.9218,54.0547,120700.0
2014-02-28 15:45:00,73.24,73.28,73.13,73.13,190200.0,54.062,54.0916,53.9809,53.9809,190200.0
2014-02-28 15:50:00,73.13,73.17,73.11,73.15,159200.0,53.9809,54.0104,53.9661,53.9956,159200.0
2014-02-28 15:55:00,73.15,73.24,73.14,73.15,349500.0,53.9956,54.062,53.9882,53.9956,349500.0
2014-03-03 09:30:00,72.7,72.75,72.26,72.62,258300.0,53.6634,53.7004,53.3387,53.6044,258300.0
2014-03-03 09:35:00,72.63,73.1,72.63,73.06,107600.0,53.6118,53.9587,53.6118,53.9292,107600.0
2014-03-03 09:40:00,73.05,73.09,72.82,72.95,81000.0,53.9218,53.9513,53.752,53.848,81000.0
2014-03-03 09:45:00,72.97,72.99,72.83,72.91,76400.0,53.8627,53.8775,53.7594,53.8185,76400.0
2014-03-03 09:50:00,72.91,73.08,72.82,73.05,65000.0,53.8185,53.9439,53.752,53.9218,65000.0
2014-03-03 09:55:00,73.05,73.08,72.79,72.8,58500.0,53.9218,53.9439,53.7299,53.7373,58500.0
2014-03-03 10:00:00,72.82,72.97,72.74,72.84,148200.0,53.752,53.8627,53.693,53.7668,148200.0
2014-03-03 10:05:00,72.84,72.98,72.79,72.79,62400.0,53.7668,53.8701,53.7299,53.7299,62400.0
2014-03-03 10:10:00,72.8,72.81,72.6,72.69,94000.0,53.7373,53.7446,53.5896,53.6561,94000.0
2014-03-03 10:15:00,72.67,72.7,72.55,72.69,47700.0,53.6413,53.6634,53.5527,53.6561,47700.0
2014-03-03 10:20:00,72.7,72.71,72.62,72.65,41700.0,53.6634,53.6708,53.6044,53.6265,41700.0
2014-03-03 10:25:00,72.64,72.8,72.61,72.78,57000.0,53.6192,53.7373,53.597,53.7225,57000.0
2014-03-03 10:30:00,72.77,72.78,72.65,72.68,37100.0,53.7151,53.7225,53.6265,53.6487,37100.0
2014-03-03 10:35:00,72.68,72.76,72.66,72.71,33900.0,53.6487,53.7077,53.6339,53.6708,33900.0
2014-03-03 10:40:00,72.71,72.78,72.7,72.73,28800.0,53.6708,53.7225,53.6634,53.6856,28800.0
2014-03-03 10:45:00,72.72,72.76,72.7,72.7,32300.0,53.6782,53.7077,53.6634,53.6634,32300.0
2014-03-03 10:50:00,72.7,72.78,72.69,72.72,30100.0,53.6634,53.7225,53.6561,53.6782,30100.0
2014-03-03 10:55:00,72.72,72.79,72.7,72.71,46600.0,53.6782,53.7299,53.6634,53.6708,46600.0
2014-03-03 11:00:00,72.72,72.76,72.69,72.71,80100.0,53.6782,53.7077,53.6561,53.6708,80100.0
2014-03-03 11:05:00,72.7,72.75,72.65,72.69,302600.0,53.6634,53.7004,53.6265,53.6561,302600.0
2014-03-03 11:10:00,72.68,72.69,72.6,72.6,73600.0,53.6487,53.6561,53.5896,53.5896,73600.0
2014-03-03 11:15:00,72.6,72.64,72.57,72.57,38300.0,53.5896,53.6192,53.5675,53.5675,38300.0
2014-03-03 11:20:00,72.58,72.61,72.53,72.57,48900.0,53.5749,53.597,53.538,53.5675,48900.0
2014-03-03 11:25:00,72.58,72.73,72.58,72.69,63800.0,53.5749,53.6856,53.5749,53.6561,63800.0
2014-03-03 11:30:00,72.68,72.7,72.6,72.67,56600.0,53.6487,53.6634,53.5896,53.6413,56600.0
2014-03-03 11:35:00,72.65,72.71,72.62,72.64,57300.0,53.6265,53.6708,53.6044,53.6192,57300.0
2014-03-03 11:40:00,72.64,72.72,72.62,72.62,50200.0,53.6192,53.6782,53.6044,53.6044,50200.0
2014-03-03 11:45:00,72.61,72.63,72.53,72.63,69400.0,53.597,53.6118,53.538,53.6118,69400.0
2014-03-03 11:50:00,72.63,72.63,72.5,72.55,43400.0,53.6118,53.6118,53.5158,53.5527,43400.0
2014-03-03 11:55:00,72.55,72.58,72.5,72.51,52400.0,53.5527,53.5749,53.5158,53.5232,52400.0
2014-03-03 12:00:00,72.5,72.51,72.39,72.39,72500.0,53.5158,53.5232,53.4346,53.4346,72500.0
2014-03-03 12:05:00,72.39,72.47,72.38,72.38,49400.0,53.4346,53.4937,53.4272,53.4272,49400.0
2014-03-03 12:10:00,72.38,72.6,72.27,72.54,88100.0,53.4272,53.5896,53.346,53.5453,88100.0
2014-03-03 12:15:00,72.55,72.66,72.51,72.52,32700.0,53.5527,53.6339,53.5232,53.5306,32700.0
2014-03-03 12:20:00,72.52,72.61,72.52,72.58,33800.0,53.5306,53.597,53.5306,53.5749,33800.0
2014-03-03 12:25:00,72.59,72.62,72.54,72.54,17200.0,53.5822,53.6044,53.5453,53.5453,17200.0
2014-03-03 12:30:00,72.55,72.57,72.5,72.52,31100.0,53.5527,53.5675,53.5158,53.5306,31100.0
2014-03-03 12:35:00,72.53,72.62,72.53,72.56,23800.0,53.538,53.6044,53.538,53.5601,23800.0
2014-03-03 12:40:00,72.54,72.57,72.51,72.57,26700.0,53.5453,53.5675,53.5232,53.5675,26700.0
2014-03-03 12:45:00,72.58,72.62,72.56,72.59,37300.0,53.5749,53.6044,53.5601,53.5822,37300.0
2014-03-03 12:50:00,72.6,72.65,72.58,72.59,29000.0,53.5896,53.6265,53.5749,53.5822,29000.0
2014-03-03 12:55:00,72.59,72.69,72.56,72.61,39700.0,53.5822,53.6561,53.5601,53.597,39700.0
2014-03-03 13:00:00,72.63,72.78,72.63,72.77,58100.0,53.6118,53.7225,53.6118,53.7151,58100.0
2014-03-03 13:05:00,72.77,72.77,72.71,72.76,22700.0,53.7151,53.7151,53.6708,53.7077,22700.0
2014-03-03 13:10:00,72.76,72.76,72.71,72.76,23000.0,53.7077,53.7077,53.6708,53.7077,23000.0
2014-03-03 13:15:00,72.75,72.88,72.75,72.85,19100.0,53.7004,53.7963,53.7004,53.7742,19100.0
2014-03-03 13:20:00,72.85,72.89,72.85,72.86,27100.0,53.7742,53.8037,53.7742,53.7816,27100.0
2014-03-03 13:25:00,72.87,72.9,72.76,72.76,21600.0,53.7889,53.8111,53.7077,53.7077,21600.0
2014-03-03 13:30:00,72.76,72.77,72.72,72.74,26800.0,53.7077,53.7151,53.6782,53.693,26800.0
2014-03-03 13:35:00,72.75,72.78,72.73,72.76,15900.0,53.7004,53.7225,53.6856,53.7077,15900.0
2014-03-03 13:40:00,72.76,72.79,72.72,72.77,24100.0,53.7077,53.7299,53.6782,53.7151,24100.0
2014-03-03 13:45:00,72.76,72.77,72.67,72.7,46600.0,53.7077,53.7151,53.6413,53.6634,46600.0
2014-03-03 13:50:00,72.71,72.73,72.69,72.71,12300.0,53.6708,53.6856,53.6561,53.6708,12300.0
2014-03-03 13:55:00,72.72,72.84,72.71,72.8,31400.0,53.6782,53.7668,53.6708,53.7373,31400.0
2014-03-03 14:00:00,72.79,72.8,72.7,72.74,84100.0,53.7299,53.7373,53.6634,53.693,84100.0
2014-03-03 14:05:00,72.75,72.76,72.7,72.71,56300.0,53.7004,53.7077,53.6634,53.6708,56300.0
2014-03-03 14:10:00,72.71,72.82,72.71,72.82,30600.0,53.6708,53.752,53.6708,53.752,30600.0
2014-03-03 14:15:00,72.82,72.82,72.69,72.7,35500.0,53.752,53.752,53.6561,53.6634,35500.0
2014-03-03 14:20:00,72.7,72.72,72.68,72.69,39900.0,53.6634,53.6782,53.6487,53.6561,39900.0
2014-03-03 14:25:00,72.69,72.75,72.68,72.7,50300.0,53.6561,53.7004,53.6487,53.6634,50300.0
2014-03-03 14:30:00,72.7,72.74,72.65,72.73,36000.0,53.6634,53.693,53.6265,53.6856,36000.0
2014-03-03 14:35:00,72.73,72.76,72.71,72.74,23500.0,53.6856,53.7077,53.6708,53.693,23500.0
2014-03-03 14:40:00,72.74,72.8,72.7,72.79,22600.0,53.693,53.7373,53.6634,53.7299,22600.0
2014-03-03 14:45:00,72.79,72.9,72.79,72.89,24500.0,53.7299,53.8111,53.7299,53.8037,24500.0
2014-03-03 14:50:00,72.89,72.93,72.86,72.91,54800.0,53.8037,53.8332,53.7816,53.8185,54800.0
2014-03-03 14:55:00,72.91,72.91,72.78,72.8,28600.0,53.8185,53.8185,53.7225,53.7373,28600.0
2014-03-03 15:00:00,72.79,72.81,72.7,72.71,42900.0,53.7299,53.7446,53.6634,53.6708,42900.0
2014-03-03 15:05:00,72.71,72.75,72.69,72.73,63700.0,53.6708,53.7004,53.6561,53.6856,63700.0
2014-03-03 15:10:00,72.73,72.73,72.56,72.6,61700.0,53.6856,53.6856,53.5601,53.5896,61700.0
2014-03-03 15:15:00,72.61,72.67,72.56,72.67,66600.0,53.597,53.6413,53.5601,53.6413,66600.0
2014-03-03 15:20:00,72.66,72.71,72.64,72.7,74600.0,53.6339,53.6708,53.6192,53.6634,74600.0
2014-03-03 15:25:00,72.71,72.74,72.6,72.71,85800.0,53.6708,53.693,53.5896,53.6708,85800.0
2014-03-03 15:30:00,72.7,72.72,72.63,72.7,91700.0,53.6634,53.6782,53.6118,53.6634,91700.0
2014-03-03 15:35:00,72.69,72.7,72.65,72.66,67300.0,53.6561,53.6634,53.6265,53.6339,67300.0
2014-03-03 15:40:00,72.66,72.78,72.63,72.77,149900.0,53.6339,53.7225,53.6118,53.7151,149900.0
2014-03-03 15:45:00,72.77,72.79,72.61,72.61,140700.0,53.7151,53.7299,53.597,53.597,140700.0
2014-03-03 15:50:00,72.61,72.65,72.56,72.59,203600.0,53.597,53.6265,53.5601,53.5822,203600.0
2014-03-03 15:55:00,72.6,72.62,72.53,72.59,599500.0,53.5896,53.6044,53.538,53.5822,599500.0
2014-03-04 09:30:00,73.27,73.39,73.26,73.31,141300.0,54.0842,54.1728,54.0768,54.1137,141300.0
2014-03-04 09:35:00,73.3,73.33,73.09,73.09,153400.0,54.1063,54.1285,53.9513,53.9513,153400.0
2014-03-04 09:40:00,73.09,73.29,73.09,73.28,84100.0,53.9513,54.099,53.9513,54.0916,84100.0
2014-03-04 09:45:00,73.28,73.29,73.01,73.02,78200.0,54.0916,54.099,53.8923,53.8997,78200.0
2014-03-04 09:50:00,73.04,73.19,73.03,73.12,67100.0,53.9144,54.0251,53.907,53.9735,67100.0
2014-03-04 09:55:00,73.14,73.32,73.14,73.2,48400.0,53.9882,54.1211,53.9882,54.0325,48400.0
2014-03-04 10:00:00,73.2,73.25,72.93,72.93,103300.0,54.0325,54.0694,53.8332,53.8332,103300.0
2014-03-04 10:05:00,72.93,73.07,72.88,73.06,83600.0,53.8332,53.9366,53.7963,53.9292,83600.0
2014-03-04 10:10:00,73.07,73.07,72.97,73.02,85100.0,53.9366,53.9366,53.8627,53.8997,85100.0
2014-03-04 10:15:00,73.03,73.09,72.95,73.04,79200.0,53.907,53.9513,53.848,53.9144,79200.0
2014-03-04 10:20:00,73.04,73.13,73.03,73.06,62900.0,53.9144,53.9809,53.907,53.9292,62900.0
2014-03-04 10:25:00,73.06,73.18,73.06,73.17,64800.0,53.9292,54.0178,53.9292,54.0104,64800.0
2014-03-04 10:30:00,73.17,73.26,73.16,73.2,64800.0,54.0104,54.0768,54.003,54.0325,64800.0
2014-03-04 10:35:00,73.19,73.26,73.19,73.21,69800.0,54.0251,54.0768,54.0251,54.0399,69800.0
2014-03-04 10:40:00,73.21,73.22,73.16,73.17,44200.0,54.0399,54.0473,54.003,54.0104,44200.0
2014-03-04 10:45:00,73.16,73.18,73.11,73.12,34200.0,54.003,54.0178,53.9661,53.9735,34200.0
2014-03-04 10:50:00,73.12,73.16,73.08,73.08,45100.0,53.9735,54.003,53.9439,53.9439,45100.0
2014-03-04 10:55:00,73.08,73.11,73.03,73.05,38100.0,53.9439,53.9661,53.907,53.9218,38100.0
2014-03-04 11:00:00,73.05,73.07,73.01,73.07,33700.0,53.9218,53.9366,53.8923,53.9366,33700.0
2014-03-04 11:05:00,73.06,73.11,73.06,73.07,36400.0,53.9292,53.9661,53.9292,53.9366,36400.0
2014-03-04 11:10:00,73.06,73.06,73.0,73.02,52400.0,53.9292,53.9292,53.8849,53.8997,52400.0
2014-03-04 11:15:00,73.01,73.03,72.98,73.03,61400.0,53.8923,53.907,53.8701,53.907,61400.0
2014-03-04 11:20:00,73.03,73.04,72.97,72.98,36300.0,53.907,53.9144,53.8627,53.8701,36300.0
2014-03-04 11:25:00,72.99,73.06,72.98,73.06,82000.0,53.8775,53.9292,53.8701,53.9292,82000.0
2014-03-04 11:30:00,73.06,73.13,73.04,73.08,77400.0,53.9292,53.9809,53.9144,53.9439,77400.0
2014-03-04 11:35:00,73.08,73.15,73.08,73.12,84100.0,53.9439,53.9956,53.9439,53.9735,84100.0
2014-03-04 11:40:00,73.12,73.12,73.04,73.09,28700.0,53.9735,53.9735,53.9144,53.9513,28700.0
2014-03-04 11:45:00,73.09,73.14,73.07,73.09,60300.0,53.9513,53.9882,53.9366,53.9513,60300.0
2014-03-04 11:50:00,73.09,73.17,73.07,73.17,28200.0,53.9513,54.0104,53.9366,54.0104,28200.0
2014-03-04 11:55:00,73.17,73.17,73.08,73.09,23100.0,54.0104,54.0104,53.9439,53.9513,23100.0
2014-03-04 12:00:00,73.09,73.15,73.08,73.11,20900.0,53.9513,53.9956,53.9439,53.9661,20900.0
2014-03-04 12:05:00,73.12,73.13,73.11,73.11,14400.0,53.9735,53.9809,53.9661,53.9661,14400.0
2014-03-04 12:10:00,73.1,73.11,73.09,73.11,44000.0,53.9587,53.9661,53.9513,53.9661,44000.0
2014-03-04 12:15:00,73.11,73.16,73.08,73.12,57000.0,53.9661,54.003,53.9439,53.9735,57000.0
2014-03-04 12:20:00,73.13,73.15,73.11,73.11,39100.0,53.9809,53.9956,53.9661,53.9661,39100.0
2014-03-04 12:25:00,73.12,73.13,73.09,73.12,26300.0,53.9735,53.9809,53.9513,53.9735,26300.0
2014-03-04 12:30:00,73.11,73.12,73.06,73.08,41500.0,53.9661,53.9735,53.9292,53.9439,41500.0
2014-03-04 12:35:00,73.09,73.12,73.08,73.11,35100.0,53.9513,53.9735,53.9439,53.9661,35100.0
2014-03-04 12:40:00,73.11,73.12,73.07,73.08,31500.0,53.9661,53.9735,53.9366,53.9439,31500.0
2014-03-04 12:45:00,73.08,73.11,73.08,73.1,23000.0,53.9439,53.9661,53.9439,53.9587,23000.0
2014-03-04 12:50:00,73.1,73.11,73.08,73.09,20200.0,53.9587,53.9661,53.9439,53.9513,20200.0
2014-03-04 12:55:00,73.09,73.11,73.09,73.1,36300.0,53.9513,53.9661,53.9513,53.9587,36300.0
2014-03-04 13:00:00,73.1,73.12,73.08,73.11,24900.0,53.9587,53.9735,53.9439,53.9661,24900.0
2014-03-04 13:05:00,73.11,73.13,73.07,73.08,37200.0,53.9661,53.9809,53.9366,53.9439,37200.0
2014-03-04 13:10:00,73.07,73.11,73.07,73.09,25100.0,53.9366,53.9661,53.9366,53.9513,25100.0
2014-03-04 13:15:00,73.1,73.13,73.07,73.09,68300.0,53.9587,53.9809,53.9366,53.9513,68300.0
2014-03-04 13:20:00,73.09,73.13,73.09,73.1,39500.0,53.9513,53.9809,53.9513,53.9587,39500.0
2014-03-04 13:25:00,73.11,73.14,73.08,73.1,43000.0,53.9661,53.9882,53.9439,53.9587,43000.0
2014-03-04 13:30:00,73.1,73.14,73.1,73.11,27300.0,53.9587,53.9882,53.9587,53.9661,27300.0
2014-03-04 13:35:00,73.11,73.19,73.11,73.14,25000.0,53.9661,54.0251,53.9661,53.9882,25000.0
2014-03-04 13:40:00,73.14,73.18,73.12,73.12,61500.0,53.9882,54.0178,53.9735,53.9735,61500.0
2014-03-04 13:45:00,73.13,73.16,73.08,73.08,70600.0,53.9809,54.003,53.9439,53.9439,70600.0
2014-03-04 13:50:00,73.07,73.11,73.04,73.05,48900.0,53.9366,53.9661,53.9144,53.9218,48900.0
2014-03-04 13:55:00,73.05,73.12,73.05,73.11,44300.0,53.9218,53.9735,53.9218,53.9661,44300.0
2014-03-04 14:00:00,73.11,73.11,73.03,73.07,51800.0,53.9661,53.9661,53.907,53.9366,51800.0
2014-03-04 14:05:00,73.08,73.13,73.03,73.09,94600.0,53.9439,53.9809,53.907,53.9513,94600.0
2014-03-04 14:10:00,73.1,73.11,73.03,73.09,44700.0,53.9587,53.9661,53.907,53.9513,44700.0
2014-03-04 14:15:00,73.1,73.11,73.05,73.09,58600.0,53.9587,53.9661,53.9218,53.9513,58600.0
2014-03-04 14:20:00,73.09,73.14,73.09,73.11,45100.0,53.9513,53.9882,53.9513,53.9661,45100.0
2014-03-04 14:25:00,73.11,73.12,73.1,73.11,27700.0,53.9661,53.9735,53.9587,53.9661,27700.0
2014-03-04 14:30:00,73.11,73.13,73.1,73.11,28600.0,53.9661,53.9809,53.9587,53.9661,28600.0
2014-03-04 14:35:00,73.11,73.11,73.06,73.08,50700.0,53.9661,53.9661,53.9292,53.9439,50700.0
2014-03-04 14:40:00,73.09,73.11,73.08,73.11,47000.0,53.9513,53.9661,53.9439,53.9661,47000.0
2014-03-04 14:45:00,73.1,73.14,73.09,73.09,26000.0,53.9587,53.9882,53.9513,53.9513,26000.0
2014-03-04 14:50:00,73.09,73.11,73.07,73.1,51700.0,53.9513,53.9661,53.9366,53.9587,51700.0
2014-03-04 14:55:00,73.1,73.16,73.1,73.11,64500.0,53.9587,54.003,53.9587,53.9661,64500.0
2014-03-04 15:00:00,73.11,73.16,73.09,73.1,68300.0,53.9661,54.003,53.9513,53.9587,68300.0
2014-03-04 15:05:00,73.1,73.1,73.08,73.09,59900.0,53.9587,53.9587,53.9439,53.9513,59900.0
2014-03-04 15:10:00,73.09,73.1,73.06,73.1,56800.0,53.9513,53.9587,53.9292,53.9587,56800.0
2014-03-04 15:15:00,73.1,73.16,73.09,73.14,82900.0,53.9587,54.003,53.9513,53.9882,82900.0
2014-03-04 15:20:00,73.13,73.16,73.11,73.11,58300.0,53.9809,54.003,53.9661,53.9661,58300.0
2014-03-04 15:25:00,73.11,73.13,73.09,73.1,71300.0,53.9661,53.9809,53.9513,53.9587,71300.0
2014-03-04 15:30:00,73.11,73.14,73.1,73.14,74400.0,53.9661,53.9882,53.9587,53.9882,74400.0
2014-03-04 15:35:00,73.14,73.15,73.11,73.13,94100.0,53.9882,53.9956,53.9661,53.9809,94100.0
2014-03-04 15:40:00,73.13,73.17,73.11,73.17,155500.0,53.9809,54.0104,53.9661,54.0104,155500.0
2014-03-04 15:45:00,73.18,73.2,73.09,73.13,86400.0,54.0178,54.0325,53.9513,53.9809,86400.0
2014-03-04 15:50:00,73.13,73.13,73.09,73.1,101200.0,53.9809,53.9809,53.9513,53.9587,101200.0
2014-03-04 15:55:00,73.11,73.12,73.07,73.07,278700.0,53.9661,53.9735,53.9366,53.9366,278700.0
2014-03-05 09:30:00,73.15,73.63,73.03,73.2,194700.0,53.9956,54.3499,53.907,54.0325,194700.0
2014-03-05 09:35:00,73.18,73.3,73.14,73.26,53600.0,54.0178,54.1063,53.9882,54.0768,53600.0
2014-03-05 09:40:00,73.26,73.3,73.16,73.24,97000.0,54.0768,54.1063,54.003,54.062,97000.0
2014-03-05 09:45:00,73.23,73.27,73.16,73.19,42800.0,54.0547,54.0842,54.003,54.0251,42800.0
2014-03-05 09:50:00,73.18,73.44,73.18,73.42,155700.0,54.0178,54.2097,54.0178,54.1949,155700.0
2014-03-05 09:55:00,73.42,73.45,73.31,73.38,120800.0,54.1949,54.2171,54.1137,54.1654,120800.0
2014-03-05 10:00:00,73.38,73.39,73.28,73.35,58800.0,54.1654,54.1728,54.0916,54.1432,58800.0
2014-03-05 10:05:00,73.36,73.45,73.31,73.33,77700.0,54.1506,54.2171,54.1137,54.1285,77700.0
2014-03-05 10:10:00,73.33,73.34,73.23,73.23,54700.0,54.1285,54.1359,54.0547,54.0547,54700.0
2014-03-05 10:15:00,73.23,73.25,73.17,73.24,40300.0,54.0547,54.0694,54.0104,54.062,40300.0
2014-03-05 10:20:00,73.25,73.34,73.25,73.31,50800.0,54.0694,54.1359,54.0694,54.1137,50800.0
2014-03-05 10:25:00,73.3,73.36,73.28,73.28,44500.0,54.1063,54.1506,54.0916,54.0916,44500.0
2014-03-05 10:30:00,73.28,73.34,73.25,73.29,39200.0,54.0916,54.1359,54.0694,54.099,39200.0
2014-03-05 10:35:00,73.3,73.33,73.28,73.28,53200.0,54.1063,54.1285,54.0916,54.0916,53200.0
2014-03-05 10:40:00,73.29,73.31,73.26,73.29,55700.0,54.099,54.1137,54.0768,54.099,55700.0
2014-03-05 10:45:00,73.29,73.35,73.28,73.3,84800.0,54.099,54.1432,54.0916,54.1063,84800.0
2014-03-05 10:50:00,73.29,73.37,73.27,73.31,60600.0,54.099,54.158,54.0842,54.1137,60600.0
2014-03-05 10:55:00,73.31,73.36,73.31,73.33,103500.0,54.1137,54.1506,54.1137,54.1285,103500.0
2014-03-05 11:00:00,73.32,73.48,73.3,73.48,118300.0,54.1211,54.2392,54.1063,54.2392,118300.0
2014-03-05 11:05:00,73.48,73.49,73.39,73.39,70300.0,54.2392,54.2466,54.1728,54.1728,70300.0
2014-03-05 11:10:00,73.39,73.44,73.38,73.42,25600.0,54.1728,54.2097,54.1654,54.1949,25600.0
2014-03-05 11:15:00,73.42,73.46,73.4,73.43,37700.0,54.1949,54.2244,54.1802,54.2023,37700.0
2014-03-05 11:20:00,73.44,73.48,73.44,73.47,32400.0,54.2097,54.2392,54.2097,54.2318,32400.0
2014-03-05 11:25:00,73.47,73.49,73.34,73.39,53300.0,54.2318,54.2466,54.1359,54.1728,53300.0
2014-03-05 11:30:00,73.38,73.47,73.37,73.42,63900.0,54.1654,54.2318,54.158,54.1949,63900.0
2014-03-05 11:35:00,73.42,73.42,73.38,73.41,23300.0,54.1949,54.1949,54.1654,54.1875,23300.0
2014-03-05 11:40:00,73.4,73.41,73.37,73.38,36900.0,54.1802,54.1875,54.158,54.1654,36900.0
2014-03-05 11:45:00,73.38,73.43,73.35,73.38,27600.0,54.1654,54.2023,54.1432,54.1654,27600.0
2014-03-05 11:50:00,73.38,73.45,73.37,73.43,41900.0,54.1654,54.2171,54.158,54.2023,41900.0
2014-03-05 11:55:00,73.43,73.48,73.43,73.45,31700.0,54.2023,54.2392,54.2023,54.2171,31700.0
2014-03-05 12:00:00,73.44,73.46,73.41,73.42,26300.0,54.2097,54.2244,54.1875,54.1949,26300.0
2014-03-05 12:05:00,73.41,73.41,73.38,73.38,15600.0,54.1875,54.1875,54.1654,54.1654,15600.0
2014-03-05 12:10:00,73.38,73.4,73.34,73.38,31900.0,54.1654,54.1802,54.1359,54.1654,31900.0
2014-03-05 12:15:00,73.37,73.42,73.35,73.4,39400.0,54.158,54.1949,54.1432,54.1802,39400.0
2014-03-05 12:20:00,73.4,73.45,73.39,73.39,65800.0,54.1802,54.2171,54.1728,54.1728,65800.0
2014-03-05 12:25:00,73.39,73.43,73.38,73.4,53400.0,54.1728,54.2023,54.1654,54.1802,53400.0
2014-03-05 12:30:00,73.41,73.45,73.41,73.41,25700.0,54.1875,54.2171,54.1875,54.1875,25700.0
2014-03-05 12:35:00,73.41,73.43,73.37,73.38,39700.0,54.1875,54.2023,54.158,54.1654,39700.0
2014-03-05 12:40:00,73.39,73.4,73.38,73.38,30400.0,54.1728,54.1802,54.1654,54.1654,30400.0
2014-03-05 12:45:00,73.38,73.42,73.37,73.4,33100.0,54.1654,54.1949,54.158,54.1802,33100.0
2014-03-05 12:50:00,73.4,73.41,73.36,73.36,23800.0,54.1802,54.1875,54.1506,54.1506,23800.0
2014-03-05 12:55:00,73.37,73.41,73.36,73.39,21700.0,54.158,54.1875,54.1506,54.1728,21700.0
2014-03-05 13:00:00,73.39,73.41,73.37,73.41,13800.0,54.1728,54.1875,54.158,54.1875,13800.0
2014-03-05 13:05:00,73.4,73.44,73.39,73.43,21300.0,54.1802,54.2097,54.1728,54.2023,21300.0
2014-03-05 13:10:00,73.43,73.44,73.39,73.41,31900.0,54.2023,54.2097,54.1728,54.1875,31900.0
2014-03-05 13:15:00,73.4,73.44,73.4,73.42,30400.0,54.1802,54.2097,54.1802,54.1949,30400.0
2014-03-05 13:20:00,73.43,73.46,73.41,73.46,21100.0,54.2023,54.2244,54.1875,54.2244,21100.0
2014-03-05 13:25:00,73.46,73.5,73.44,73.45,29300.0,54.2244,54.254,54.2097,54.2171,29300.0
2014-03-05 13:30:00,73.45,73.45,73.37,73.39,46500.0,54.2171,54.2171,54.158,54.1728,46500.0
2014-03-05 13:35:00,73.38,73.39,73.34,73.36,28500.0,54.1654,54.1728,54.1359,54.1506,28500.0
2014-03-05 13:40:00,73.36,73.36,73.32,73.34,24700.0,54.1506,54.1506,54.1211,54.1359,24700.0
2014-03-05 13:45:00,73.34,73.35,73.23,73.24,57300.0,54.1359,54.1432,54.0547,54.062,57300.0
2014-03-05 13:50:00,73.24,73.31,73.23,73.27,55700.0,54.062,54.1137,54.0547,54.0842,55700.0
2014-03-05 13:55:00,73.28,73.29,73.24,73.25,55900.0,54.0916,54.099,54.062,54.0694,55900.0
2014-03-05 14:00:00,73.25,73.33,73.25,73.27,46600.0,54.0694,54.1285,54.0694,54.0842,46600.0
2014-03-05 14:05:00,73.27,73.31,73.26,73.31,37800.0,54.0842,54.1137,54.0768,54.1137,37800.0
2014-03-05 14:10:00,73.31,73.34,73.27,73.27,46600.0,54.1137,54.1359,54.0842,54.0842,46600.0
2014-03-05 14:15:00,73.28,73.34,73.27,73.34,40300.0,54.0916,54.1359,54.0842,54.1359,40300.0
2014-03-05 14:20:00,73.33,73.37,73.3,73.31,38700.0,54.1285,54.158,54.1063,54.1137,38700.0
2014-03-05 14:25:00,73.3,73.33,73.29,73.32,36400.0,54.1063,54.1285,54.099,54.1211,36400.0
2014-03-05 14:30:00,73.33,73.37,73.32,73.33,37900.0,54.1285,54.158,54.1211,54.1285,37900.0
2014-03-05 14:35:00,73.33,73.34,73.3,73.31,29400.0,54.1285,54.1359,54.1063,54.1137,29400.0
2014-03-05 14:40:00,73.31,73.35,73.3,73.3,42900.0,54.1137,54.1432,54.1063,54.1063,42900.0
2014-03-05 14:45:00,73.3,73.32,73.28,73.28,34800.0,54.1063,54.1211,54.0916,54.0916,34800.0
2014-03-05 14:50:00,73.28,73.3,73.22,73.23,36700.0,54.0916,54.1063,54.0473,54.0547,36700.0
2014-03-05 14:55:00,73.23,73.26,73.2,73.26,40600.0,54.0547,54.0768,54.0325,54.0768,40600.0
2014-03-05 15:00:00,73.26,73.27,73.22,73.24,32300.0,54.0768,54.0842,54.0473,54.062,32300.0
2014-03-05 15:05:00,73.25,73.27,73.21,73.22,55900.0,54.0694,54.0842,54.0399,54.0473,55900.0
2014-03-05 15:10:00,73.21,73.23,73.2,73.21,41900.0,54.0399,54.0547,54.0325,54.0399,41900.0
2014-03-05 15:15:00,73.21,73.22,73.19,73.19,22300.0,54.0399,54.0473,54.0251,54.0251,22300.0
2014-03-05 15:20:00,73.2,73.2,73.17,73.2,60800.0,54.0325,54.0325,54.0104,54.0325,60800.0
2014-03-05 15:25:00,73.19,73.22,73.17,73.21,39500.0,54.0251,54.0473,54.0104,54.0399,39500.0
2014-03-05 15:30:00,73.22,73.25,73.19,73.24,68000.0,54.0473,54.0694,54.0251,54.062,68000.0
2014-03-05 15:35:00,73.25,73.25,73.18,73.2,45600.0,54.0694,54.0694,54.0178,54.0325,45600.0
2014-03-05 15:40:00,73.2,73.23,73.18,73.2,40900.0,54.0325,54.0547,54.0178,54.0325,40900.0
2014-03-05 15:45:00,73.2,73.24,73.17,73.19,92500.0,54.0325,54.062,54.0104,54.0251,92500.0
2014-03-05 15:50:00,73.2,73.25,73.2,73.24,81800.0,54.0325,54.0694,54.0325,54.062,81800.0
2014-03-05 15:55:00,73.24,73.26,73.17,73.19,168800.0,54.062,54.0768,54.0104,54.0251,168800.0
2014-03-06 09:30:00,73.89,73.89,73.13,73.25,99200.0,54.5418,54.5418,53.9809,54.0694,99200.0
2014-03-06 09:35:00,73.28,73.42,73.25,73.41,33700.0,54.0916,54.1949,54.0694,54.1875,33700.0
2014-03-06 09:40:00,73.4,73.43,73.28,73.4,37600.0,54.1802,54.2023,54.0916,54.1802,37600.0
2014-03-06 09:45:00,73.4,73.41,73.3,73.35,56600.0,54.1802,54.1875,54.1063,54.1432,56600.0
2014-03-06 09:50:00,73.36,73.41,73.29,73.31,55800.0,54.1506,54.1875,54.099,54.1137,55800.0
2014-03-06 09:55:00,73.31,73.39,73.31,73.36,30500.0,54.1137,54.1728,54.1137,54.1506,30500.0
2014-03-06 10:00:00,73.36,73.38,73.22,73.28,29000.0,54.1506,54.1654,54.0473,54.0916,29000.0
2014-03-06 10:05:00,73.28,73.28,73.19,73.19,21000.0,54.0916,54.0916,54.0251,54.0251,21000.0
2014-03-06 10:10:00,73.2,73.22,73.07,73.12,142000.0,54.0325,54.0473,53.9366,53.9735,142000.0
2014-03-06 10:15:00,73.13,73.15,73.04,73.09,53900.0,53.9809,53.9956,53.9144,53.9513,53900.0
2014-03-06 10:20:00,73.08,73.1,73.01,73.08,27500.0,53.9439,53.9587,53.8923,53.9439,27500.0
2014-03-06 10:25:00,73.08,73.11,73.01,73.05,109300.0,53.9439,53.9661,53.8923,53.9218,109300.0
2014-03-06 10:30:00,73.05,73.06,73.02,73.03,57900.0,53.9218,53.9292,53.8997,53.907,57900.0
2014-03-06 10:35:00,73.02,73.09,73.01,73.02,76900.0,53.8997,53.9513,53.8923,53.8997,76900.0
2014-03-06 10:40:00,73.02,73.05,72.98,73.01,41200.0,53.8997,53.9218,53.8701,53.8923,41200.0
2014-03-06 10:45:00,73.02,73.06,73.0,73.0,56000.0,53.8997,53.9292,53.8849,53.8849,56000.0
2014-03-06 10:50:00,73.01,73.05,72.99,73.01,25000.0,53.8923,53.9218,53.8775,53.8923,25000.0
2014-03-06 10:55:00,73.01,73.08,73.01,73.07,21500.0,53.8923,53.9439,53.8923,53.9366,21500.0
2014-03-06 11:00:00,73.08,73.16,73.08,73.11,27800.0,53.9439,54.003,53.9439,53.9661,27800.0
2014-03-06 11:05:00,73.11,73.19,73.1,73.17,19300.0,53.9661,54.0251,53.9587,54.0104,19300.0
2014-03-06 11:10:00,73.17,73.18,73.16,73.17,16300.0,54.0104,54.0178,54.003,54.0104,16300.0
2014-03-06 11:15:00,73.17,73.19,73.15,73.19,15200.0,54.0104,54.0251,53.9956,54.0251,15200.0
2014-03-06 11:20:00,73.19,73.23,73.18,73.22,25700.0,54.0251,54.0547,54.0178,54.0473,25700.0
2014-03-06 11:25:00,73.21,73.25,73.16,73.17,32500.0,54.0399,54.0694,54.003,54.0104,32500.0
2014-03-06 11:30:00,73.17,73.22,73.16,73.19,19600.0,54.0104,54.0473,54.003,54.0251,19600.0
2014-03-06 11:35:00,73.19,73.24,73.18,73.19,17700.0,54.0251,54.062,54.0178,54.0251,17700.0
2014-03-06 11:40:00,73.19,73.19,73.15,73.19,23900.0,54.0251,54.0251,53.9956,54.0251,23900.0
2014-03-06 11:45:00,73.18,73.19,73.16,73.19,14900.0,54.0178,54.0251,54.003,54.0251,14900.0
2014-03-06 11:50:00,73.19,73.23,73.19,73.23,12300.0,54.0251,54.0547,54.0251,54.0547,12300.0
2014-03-06 11:55:00,73.23,73.31,73.21,73.3,77900.0,54.0547,54.1137,54.0399,54.1063,77900.0
2014-03-06 12:00:00,73.3,73.32,73.27,73.32,21900.0,54.1063,54.1211,54.0842,54.1211,21900.0
2014-03-06 12:05:00,73.32,73.34,73.28,73.29,24200.0,54.1211,54.1359,54.0916,54.099,24200.0
2014-03-06 12:10:00,73.29,73.31,73.29,73.3,13600.0,54.099,54.1137,54.099,54.1063,13600.0
2014-03-06 12:15:00,73.3,73.33,73.3,73.32,21500.0,54.1063,54.1285,54.1063,54.1211,21500.0
2014-03-06 12:20:00,73.32,73.34,73.31,73.33,21100.0,54.1211,54.1359,54.1137,54.1285,21100.0
2014-03-06 12:25:00,73.32,73.36,73.32,73.32,18400.0,54.1211,54.1506,54.1211,54.1211,18400.0
2014-03-06 12:30:00,73.33,73.38,73.33,73.37,25000.0,54.1285,54.1654,54.1285,54.158,25000.0
2014-03-06 12:35:00,73.37,73.37,73.32,73.36,23900.0,54.158,54.158,54.1211,54.1506,23900.0
2014-03-06 12:40:00,73.36,73.4,73.35,73.38,22900.0,54.1506,54.1802,54.1432,54.1654,22900.0
2014-03-06 12:45:00,73.38,73.42,73.38,73.4,20100.0,54.1654,54.1949,54.1654,54.1802,20100.0
2014-03-06 12:50:00,73.4,73.42,73.35,73.35,28600.0,54.1802,54.1949,54.1432,54.1432,28600.0
2014-03-06 12:55:00,73.34,73.39,73.34,73.38,17500.0,54.1359,54.1728,54.1359,54.1654,17500.0
2014-03-06 13:00:00,73.38,73.4,73.38,73.4,13800.0,54.1654,54.1802,54.1654,54.1802,13800.0
2014-03-06 13:05:00,73.4,73.42,73.39,73.42,25600.0,54.1802,54.1949,54.1728,54.1949,25600.0
2014-03-06 13:10:00,73.42,73.42,73.34,73.38,49600.0,54.1949,54.1949,54.1359,54.1654,49600.0
2014-03-06 13:15:00,73.39,73.4,73.33,73.38,21800.0,54.1728,54.1802,54.1285,54.1654,21800.0
2014-03-06 13:20:00,73.39,73.4,73.35,73.35,22000.0,54.1728,54.1802,54.1432,54.1432,22000.0
2014-03-06 13:25:00,73.35,73.4,73.35,73.36,24000.0,54.1432,54.1802,54.1432,54.1506,24000.0
2014-03-06 13:30:00,73.37,73.41,73.37,73.39,20100.0,54.158,54.1875,54.158,54.1728,20100.0
2014-03-06 13:35:00,73.39,73.42,73.38,73.39,18200.0,54.1728,54.1949,54.1654,54.1728,18200.0
2014-03-06 13:40:00,73.39,73.39,73.33,73.36,30300.0,54.1728,54.1728,54.1285,54.1506,30300.0
2014-03-06 13:45:00,73.37,73.39,73.3,73.33,26200.0,54.158,54.1728,54.1063,54.1285,26200.0
2014-03-06 13:50:00,73.32,73.36,73.31,73.35,24300.0,54.1211,54.1506,54.1137,54.1432,24300.0
2014-03-06 13:55:00,73.34,73.35,73.3,73.32,35000.0,54.1359,54.1432,54.1063,54.1211,35000.0
2014-03-06 14:00:00,73.32,73.36,73.3,73.35,28700.0,54.1211,54.1506,54.1063,54.1432,28700.0
2014-03-06 14:05:00,73.35,73.4,73.35,73.4,40200.0,54.1432,54.1802,54.1432,54.1802,40200.0
2014-03-06 14:10:00,73.4,73.41,73.35,73.36,47200.0,54.1802,54.1875,54.1432,54.1506,47200.0
2014-03-06 14:15:00,73.35,73.36,73.29,73.3,38500.0,54.1432,54.1506,54.099,54.1063,38500.0
2014-03-06 14:20:00,73.3,73.34,73.29,73.32,21300.0,54.1063,54.1359,54.099,54.1211,21300.0
2014-03-06 14:25:00,73.32,73.36,73.31,73.34,24600.0,54.1211,54.1506,54.1137,54.1359,24600.0
2014-03-06 14:30:00,73.34,73.38,73.34,73.37,28600.0,54.1359,54.1654,54.1359,54.158,28600.0
2014-03-06 14:35:00,73.38,73.38,73.36,73.36,36900.0,54.1654,54.1654,54.1506,54.1506,36900.0
2014-03-06 14:40:00,73.36,73.42,73.36,73.38,32000.0,54.1506,54.1949,54.1506,54.1654,32000.0
2014-03-06 14:45:00,73.38,73.4,73.37,73.37,24000.0,54.1654,54.1802,54.158,54.158,24000.0
2014-03-06 14:50:00,73.37,73.39,73.37,73.38,20800.0,54.158,54.1728,54.158,54.1654,20800.0
2014-03-06 14:55:00,73.38,73.38,73.37,73.37,20800.0,54.1654,54.1654,54.158,54.158,20800.0
2014-03-06 15:00:00,73.38,73.39,73.37,73.38,36300.0,54.1654,54.1728,54.158,54.1654,36300.0
2014-03-06 15:05:00,73.38,73.38,73.35,73.35,24000.0,54.1654,54.1654,54.1432,54.1432,24000.0
2014-03-06 15:10:00,73.36,73.37,73.35,73.37,30600.0,54.1506,54.158,54.1432,54.158,30600.0
2014-03-06 15:15:00,73.37,73.39,73.34,73.38,85500.0,54.158,54.1728,54.1359,54.1654,85500.0
2014-03-06 15:20:00,73.38,73.39,73.36,73.37,30600.0,54.1654,54.1728,54.1506,54.158,30600.0
2014-03-06 15:25:00,73.37,73.38,73.36,73.38,33600.0,54.158,54.1654,54.1506,54.1654,33600.0
2014-03-06 15:30:00,73.38,73.4,73.37,73.4,41600.0,54.1654,54.1802,54.158,54.1802,41600.0
2014-03-06 15:35:00,73.4,73.4,73.38,73.39,42200.0,54.1802,54.1802,54.1654,54.1728,42200.0
2014-03-06 15:40:00,73.38,73.39,73.34,73.35,46700.0,54.1654,54.1728,54.1359,54.1432,46700.0
2014-03-06 15:45:00,73.34,73.34,73.27,73.28,81900.0,54.1359,54.1359,54.0842,54.0916,81900.0
2014-03-06 15:50:00,73.28,73.28,73.25,73.25,97000.0,54.0916,54.0916,54.0694,54.0694,97000.0
2014-03-06 15:55:00,73.25,73.27,73.17,73.22,357000.0,54.0694,54.0842,54.0104,54.0473,357000.0
2014-03-07 09:30:00,73.49,73.78,73.42,73.43,93500.0,54.2466,54.4606,54.1949,54.2023,93500.0
2014-03-07 09:35:00,73.42,73.54,73.37,73.46,107000.0,54.1949,54.2835,54.158,54.2244,107000.0
2014-03-07 09:40:00,73.45,73.51,73.35,73.37,40300.0,54.2171,54.2613,54.1432,54.158,40300.0
2014-03-07 09:45:00,73.39,73.46,73.36,73.4,34100.0,54.1728,54.2244,54.1506,54.1802,34100.0
2014-03-07 09:50:00,73.39,73.41,73.3,73.38,77300.0,54.1728,54.1875,54.1063,54.1654,77300.0
2014-03-07 09:55:00,73.37,73.37,73.26,73.29,84800.0,54.158,54.158,54.0768,54.099,84800.0
2014-03-07 10:00:00,73.3,73.38,73.19,73.33,55000.0,54.1063,54.1654,54.0251,54.1285,55000.0
2014-03-07 10:05:00,73.34,73.41,73.32,73.41,24900.0,54.1359,54.1875,54.1211,54.1875,24900.0
2014-03-07 10:10:00,73.41,73.51,73.39,73.5,34600.0,54.1875,54.2613,54.1728,54.254,34600.0
2014-03-07 10:15:00,73.49,73.5,73.4,73.43,26800.0,54.2466,54.254,54.1802,54.2023,26800.0
2014-03-07 10:20:00,73.42,73.45,73.36,73.39,26900.0,54.1949,54.2171,54.1506,54.1728,26900.0
2014-03-07 10:25:00,73.4,73.4,73.31,73.38,60500.0,54.1802,54.1802,54.1137,54.1654,60500.0
2014-03-07 10:30:00,73.39,73.41,73.34,73.37,40700.0,54.1728,54.1875,54.1359,54.158,40700.0
2014-03-07 10:35:00,73.36,73.43,73.31,73.32,39400.0,54.1506,54.2023,54.1137,54.1211,39400.0
2014-03-07 10:40:00,73.33,73.44,73.32,73.4,44500.0,54.1285,54.2097,54.1211,54.1802,44500.0
2014-03-07 10:45:00,73.4,73.45,73.32,73.45,50700.0,54.1802,54.2171,54.1211,54.2171,50700.0
2014-03-07 10:50:00,73.46,73.48,73.41,73.46,41900.0,54.2244,54.2392,54.1875,54.2244,41900.0
2014-03-07 10:55:00,73.45,73.47,73.35,73.35,53100.0,54.2171,54.2318,54.1432,54.1432,53100.0
2014-03-07 11:00:00,73.36,73.37,73.23,73.25,64500.0,54.1506,54.158,54.0547,54.0694,64500.0
2014-03-07 11:05:00,73.25,73.26,73.21,73.26,64200.0,54.0694,54.0768,54.0399,54.0768,64200.0
2014-03-07 11:10:00,73.26,73.3,73.24,73.25,60700.0,54.0768,54.1063,54.062,54.0694,60700.0
2014-03-07 11:15:00,73.25,73.25,73.15,73.19,38500.0,54.0694,54.0694,53.9956,54.0251,38500.0
2014-03-07 11:20:00,73.18,73.23,73.13,73.22,44300.0,54.0178,54.0547,53.9809,54.0473,44300.0
2014-03-07 11:25:00,73.23,73.26,73.19,73.25,29400.0,54.0547,54.0768,54.0251,54.0694,29400.0
2014-03-07 11:30:00,73.24,73.27,73.2,73.27,24400.0,54.062,54.0842,54.0325,54.0842,24400.0
2014-03-07 11:35:00,73.28,73.35,73.28,73.34,19800.0,54.0916,54.1432,54.0916,54.1359,19800.0
2014-03-07 11:40:00,73.34,73.45,73.33,73.45,20400.0,54.1359,54.2171,54.1285,54.2171,20400.0
2014-03-07 11:45:00,73.46,73.48,73.42,73.44,22300.0,54.2244,54.2392,54.1949,54.2097,22300.0
2014-03-07 11:50:00,73.45,73.45,73.4,73.4,17900.0,54.2171,54.2171,54.1802,54.1802,17900.0
2014-03-07 11:55:00,73.4,73.51,73.4,73.47,37900.0,54.1802,54.2613,54.1802,54.2318,37900.0
2014-03-07 12:00:00,73.47,73.48,73.38,73.38,24500.0,54.2318,54.2392,54.1654,54.1654,24500.0
2014-03-07 12:05:00,73.37,73.41,73.36,73.37,12200.0,54.158,54.1875,54.1506,54.158,12200.0
2014-03-07 12:10:00,73.37,73.43,73.33,73.42,32500.0,54.158,54.2023,54.1285,54.1949,32500.0
2014-03-07 12:15:00,73.42,73.49,73.41,73.45,57300.0,54.1949,54.2466,54.1875,54.2171,57300.0
2014-03-07 12:20:00,73.46,73.56,73.45,73.54,56900.0,54.2244,54.2983,54.2171,54.2835,56900.0
2014-03-07 12:25:00,73.55,73.61,73.54,73.58,20700.0,54.2909,54.3352,54.2835,54.313,20700.0
2014-03-07 12:30:00,73.58,73.58,73.48,73.5,23300.0,54.313,54.313,54.2392,54.254,23300.0
2014-03-07 12:35:00,73.5,73.51,73.42,73.5,48900.0,54.254,54.2613,54.1949,54.254,48900.0
2014-03-07 12:40:00,73.5,73.5,73.41,73.41,16700.0,54.254,54.254,54.1875,54.1875,16700.0
2014-03-07 12:45:00,73.42,73.47,73.41,73.45,12100.0,54.1949,54.2318,54.1875,54.2171,12100.0
2014-03-07 12:50:00,73.45,73.48,73.4,73.42,22400.0,54.2171,54.2392,54.1802,54.1949,22400.0
2014-03-07 12:55:00,73.43,73.45,73.4,73.41,13800.0,54.2023,54.2171,54.1802,54.1875,13800.0
2014-03-07 13:00:00,73.4,73.4,73.32,73.34,16300.0,54.1802,54.1802,54.1211,54.1359,16300.0
2014-03-07 13:05:00,73.34,73.42,73.33,73.42,24600.0,54.1359,54.1949,54.1285,54.1949,24600.0
2014-03-07 13:10:00,73.41,73.43,73.38,73.41,21400.0,54.1875,54.2023,54.1654,54.1875,21400.0
2014-03-07 13:15:00,73.42,73.42,73.35,73.37,22900.0,54.1949,54.1949,54.1432,54.158,22900.0
2014-03-07 13:20:00,73.37,73.4,73.31,73.36,42300.0,54.158,54.1802,54.1137,54.1506,42300.0
2014-03-07 13:25:00,73.36,73.41,73.36,73.41,19300.0,54.1506,54.1875,54.1506,54.1875,19300.0
2014-03-07 13:30:00,73.41,73.42,73.36,73.39,37800.0,54.1875,54.1949,54.1506,54.1728,37800.0
2014-03-07 13:35:00,73.38,73.4,73.27,73.3,35000.0,54.1654,54.1802,54.0842,54.1063,35000.0
2014-03-07 13:40:00,73.3,73.37,73.29,73.36,35500.0,54.1063,54.158,54.099,54.1506,35500.0
2014-03-07 13:45:00,73.35,73.41,73.34,73.38,17300.0,54.1432,54.1875,54.1359,54.1654,17300.0
2014-03-07 13:50:00,73.38,73.41,73.38,73.4,14400.0,54.1654,54.1875,54.1654,54.1802,14400.0
2014-03-07 13:55:00,73.41,73.47,73.41,73.45,20600.0,54.1875,54.2318,54.1875,54.2171,20600.0
2014-03-07 14:00:00,73.44,73.48,73.44,73.47,18300.0,54.2097,54.2392,54.2097,54.2318,18300.0
2014-03-07 14:05:00,73.47,73.48,73.4,73.4,22300.0,54.2318,54.2392,54.1802,54.1802,22300.0
2014-03-07 14:10:00,73.41,73.42,73.38,73.4,31200.0,54.1875,54.1949,54.1654,54.1802,31200.0
2014-03-07 14:15:00,73.4,73.4,73.32,73.33,21700.0,54.1802,54.1802,54.1211,54.1285,21700.0
2014-03-07 14:20:00,73.33,73.34,73.28,73.33,27200.0,54.1285,54.1359,54.0916,54.1285,27200.0
2014-03-07 14:25:00,73.33,73.37,73.31,73.37,19200.0,54.1285,54.158,54.1137,54.158,19200.0
2014-03-07 14:30:00,73.36,73.42,73.36,73.42,27600.0,54.1506,54.1949,54.1506,54.1949,27600.0
2014-03-07 14:35:00,73.42,73.42,73.39,73.4,16900.0,54.1949,54.1949,54.1728,54.1802,16900.0
2014-03-07 14:40:00,73.4,73.45,73.4,73.43,25100.0,54.1802,54.2171,54.1802,54.2023,25100.0
2014-03-07 14:45:00,73.43,73.48,73.42,73.47,32900.0,54.2023,54.2392,54.1949,54.2318,32900.0
2014-03-07 14:50:00,73.47,73.51,73.46,73.5,39600.0,54.2318,54.2613,54.2244,54.254,39600.0
2014-03-07 14:55:00,73.49,73.51,73.45,73.46,36600.0,54.2466,54.2613,54.2171,54.2244,36600.0
2014-03-07 15:00:00,73.46,73.48,73.41,73.43,49400.0,54.2244,54.2392,54.1875,54.2023,49400.0
2014-03-07 15:05:00,73.43,73.48,73.43,73.44,58400.0,54.2023,54.2392,54.2023,54.2097,58400.0
2014-03-07 15:10:00,73.44,73.47,73.41,73.46,29600.0,54.2097,54.2318,54.1875,54.2244,29600.0
2014-03-07 15:15:00,73.47,73.51,73.47,73.49,26400.0,54.2318,54.2613,54.2318,54.2466,26400.0
2014-03-07 15:20:00,73.5,73.5,73.42,73.42,34300.0,54.254,54.254,54.1949,54.1949,34300.0
2014-03-07 15:25:00,73.42,73.45,73.41,73.41,40900.0,54.1949,54.2171,54.1875,54.1875,40900.0
2014-03-07 15:30:00,73.42,73.44,73.36,73.37,42900.0,54.1949,54.2097,54.1506,54.158,42900.0
2014-03-07 15:35:00,73.38,73.39,73.34,73.35,48700.0,54.1654,54.1728,54.1359,54.1432,48700.0
2014-03-07 15:40:00,73.35,73.45,73.34,73.44,55100.0,54.1432,54.2171,54.1359,54.2097,55100.0
2014-03-07 15:45:00,73.45,73.47,73.41,73.41,69800.0,54.2171,54.2318,54.1875,54.1875,69800.0
2014-03-07 15:50:00,73.42,73.44,73.39,73.4,75900.0,54.1949,54.2097,54.1728,54.1802,75900.0
2014-03-07 15:55:00,73.39,73.49,73.39,73.49,155100.0,54.1728,54.2466,54.1728,54.2466,155100.0
2014-03-10 09:30:00,73.42,73.64,73.38,73.42,86900.0,54.1949,54.3573,54.1654,54.1949,86900.0
2014-03-10 09:35:00,73.44,73.48,73.36,73.44,34400.0,54.2097,54.2392,54.1506,54.2097,34400.0
2014-03-10 09:40:00,73.45,73.54,73.45,73.5,30100.0,54.2171,54.2835,54.2171,54.254,30100.0
2014-03-10 09:45:00,73.5,73.61,73.48,73.56,34400.0,54.254,54.3352,54.2392,54.2983,34400.0
2014-03-10 09:50:00,73.58,73.66,73.51,73.66,90800.0,54.313,54.3721,54.2613,54.3721,90800.0
2014-03-10 09:55:00,73.67,73.7,73.6,73.67,47500.0,54.3795,54.4016,54.3278,54.3795,47500.0
2014-03-10 10:00:00,73.67,73.67,73.45,73.48,77800.0,54.3795,54.3795,54.2171,54.2392,77800.0
2014-03-10 10:05:00,73.48,73.52,73.45,73.48,124800.0,54.2392,54.2687,54.2171,54.2392,124800.0
2014-03-10 10:10:00,73.48,73.51,73.3,73.3,70900.0,54.2392,54.2613,54.1063,54.1063,70900.0
2014-03-10 10:15:00,73.3,73.43,73.3,73.37,41600.0,54.1063,54.2023,54.1063,54.158,41600.0
2014-03-10 10:20:00,73.38,73.42,73.34,73.34,42200.0,54.1654,54.1949,54.1359,54.1359,42200.0
2014-03-10 10:25:00,73.34,73.34,73.25,73.3,64900.0,54.1359,54.1359,54.0694,54.1063,64900.0
2014-03-10 10:30:00,73.29,73.41,73.19,73.37,117000.0,54.099,54.1875,54.0251,54.158,117000.0
2014-03-10 10:35:00,73.37,73.49,73.36,73.42,31600.0,54.158,54.2466,54.1506,54.1949,31600.0
2014-03-10 10:40:00,73.42,73.42,73.27,73.31,34900.0,54.1949,54.1949,54.0842,54.1137,34900.0
2014-03-10 10:45:00,73.31,73.4,73.28,73.39,25800.0,54.1137,54.1802,54.0916,54.1728,25800.0
2014-03-10 10:50:00,73.4,73.4,73.28,73.32,32000.0,54.1802,54.1802,54.0916,54.1211,32000.0
2014-03-10 10:55:00,73.32,73.34,73.3,73.33,27500.0,54.1211,54.1359,54.1063,54.1285,27500.0
2014-03-10 11:00:00,73.33,73.33,73.13,73.22,41400.0,54.1285,54.1285,53.9809,54.0473,41400.0
2014-03-10 11:05:00,73.23,73.4,73.21,73.4,44700.0,54.0547,54.1802,54.0399,54.1802,44700.0
2014-03-10 11:10:00,73.41,73.43,73.34,73.42,36800.0,54.1875,54.2023,54.1359,54.1949,36800.0
2014-03-10 11:15:00,73.42,73.53,73.42,73.5,35700.0,54.1949,54.2761,54.1949,54.254,35700.0
2014-03-10 11:20:00,73.49,73.49,73.4,73.46,27500.0,54.2466,54.2466,54.1802,54.2244,27500.0
2014-03-10 11:25:00,73.46,73.56,73.46,73.5,38600.0,54.2244,54.2983,54.2244,54.254,38600.0
2014-03-10 11:30:00,73.5,73.51,73.45,73.45,34100.0,54.254,54.2613,54.2171,54.2171,34100.0
2014-03-10 11:35:00,73.45,73.52,73.44,73.52,13400.0,54.2171,54.2687,54.2097,54.2687,13400.0
2014-03-10 11:40:00,73.51,73.52,73.45,73.46,11100.0,54.2613,54.2687,54.2171,54.2244,11100.0
2014-03-10 11:45:00,73.47,73.49,73.46,73.47,10200.0,54.2318,54.2466,54.2244,54.2318,10200.0
2014-03-10 11:50:00,73.48,73.49,73.42,73.43,25400.0,54.2392,54.2466,54.1949,54.2023,25400.0
2014-03-10 11:55:00,73.44,73.45,73.39,73.42,25900.0,54.2097,54.2171,54.1728,54.1949,25900.0
2014-03-10 12:00:00,73.41,73.42,73.34,73.39,26600.0,54.1875,54.1949,54.1359,54.1728,26600.0
2014-03-10 12:05:00,73.38,73.44,73.37,73.44,17900.0,54.1654,54.2097,54.158,54.2097,17900.0
2014-03-10 12:10:00,73.43,73.44,73.4,73.43,21000.0,54.2023,54.2097,54.1802,54.2023,21000.0
2014-03-10 12:15:00,73.42,73.44,73.41,73.43,19300.0,54.1949,54.2097,54.1875,54.2023,19300.0
2014-03-10 12:20:00,73.42,73.45,73.4,73.43,22900.0,54.1949,54.2171,54.1802,54.2023,22900.0
2014-03-10 12:25:00,73.43,73.47,73.4,73.44,21500.0,54.2023,54.2318,54.1802,54.2097,21500.0
2014-03-10 12:30:00,73.44,73.49,73.43,73.47,19600.0,54.2097,54.2466,54.2023,54.2318,19600.0
2014-03-10 12:35:00,73.46,73.46,73.39,73.39,21500.0,54.2244,54.2244,54.1728,54.1728,21500.0
2014-03-10 12:40:00,73.39,73.45,73.39,73.43,17000.0,54.1728,54.2171,54.1728,54.2023,17000.0
2014-03-10 12:45:00,73.43,73.44,73.41,73.42,19200.0,54.2023,54.2097,54.1875,54.1949,19200.0
2014-03-10 12:50:00,73.43,73.47,73.43,73.45,18300.0,54.2023,54.2318,54.2023,54.2171,18300.0
2014-03-10 12:55:00,73.46,73.5,73.4,73.48,38600.0,54.2244,54.254,54.1802,54.2392,38600.0
2014-03-10 13:00:00,73.47,73.47,73.41,73.41,17200.0,54.2318,54.2318,54.1875,54.1875,17200.0
2014-03-10 13:05:00,73.42,73.47,73.42,73.47,42000.0,54.1949,54.2318,54.1949,54.2318,42000.0
2014-03-10 13:10:00,73.46,73.51,73.45,73.48,26200.0,54.2244,54.2613,54.2171,54.2392,26200.0
2014-03-10 13:15:00,73.48,73.48,73.45,73.45,9200.0,54.2392,54.2392,54.2171,54.2171,9200.0
2014-03-10 13:20:00,73.46,73.5,73.43,73.45,47000.0,54.2244,54.254,54.2023,54.2171,47000.0
2014-03-10 13:25:00,73.46,73.49,73.45,73.48,23100.0,54.2244,54.2466,54.2171,54.2392,23100.0
2014-03-10 13:30:00,73.47,73.48,73.4,73.42,27400.0,54.2318,54.2392,54.1802,54.1949,27400.0
2014-03-10 13:35:00,73.42,73.43,73.4,73.42,33800.0,54.1949,54.2023,54.1802,54.1949,33800.0
2014-03-10 13:40:00,73.42,73.43,73.4,73.42,31400.0,54.1949,54.2023,54.1802,54.1949,31400.0
2014-03-10 13:45:00,73.41,73.44,73.41,73.42,17100.0,54.1875,54.2097,54.1875,54.1949,17100.0
2014-03-10 13:50:00,73.42,73.43,73.41,73.42,27000.0,54.1949,54.2023,54.1875,54.1949,27000.0
2014-03-10 13:55:00,73.41,73.41,73.39,73.4,32200.0,54.1875,54.1875,54.1728,54.1802,32200.0
2014-03-10 14:00:00,73.4,73.42,73.38,73.41,36700.0,54.1802,54.1949,54.1654,54.1875,36700.0
2014-03-10 14:05:00,73.41,73.46,73.41,73.43,17400.0,54.1875,54.2244,54.1875,54.2023,17400.0
2014-03-10 14:10:00,73.44,73.45,73.42,73.45,22800.0,54.2097,54.2171,54.1949,54.2171,22800.0
2014-03-10 14:15:00,73.45,73.49,73.42,73.43,31000.0,54.2171,54.2466,54.1949,54.2023,31000.0
2014-03-10 14:20:00,73.42,73.46,73.41,73.44,27000.0,54.1949,54.2244,54.1875,54.2097,27000.0
2014-03-10 14:25:00,73.44,73.48,73.42,73.45,14200.0,54.2097,54.2392,54.1949,54.2171,14200.0
2014-03-10 14:30:00,73.45,73.47,73.45,73.46,20500.0,54.2171,54.2318,54.2171,54.2244,20500.0
2014-03-10 14:35:00,73.47,73.5,73.44,73.5,44100.0,54.2318,54.254,54.2097,54.254,44100.0
2014-03-10 14:40:00,73.5,73.52,73.5,73.51,11700.0,54.254,54.2687,54.254,54.2613,11700.0
2014-03-10 14:45:00,73.51,73.56,73.46,73.56,47700.0,54.2613,54.2983,54.2244,54.2983,47700.0
2014-03-10 14:50:00,73.56,73.62,73.56,73.6,32300.0,54.2983,54.3425,54.2983,54.3278,32300.0
2014-03-10 14:55:00,73.61,73.62,73.58,73.58,18400.0,54.3352,54.3425,54.313,54.313,18400.0
2014-03-10 15:00:00,73.58,73.59,73.53,73.54,31000.0,54.313,54.3204,54.2761,54.2835,31000.0
2014-03-10 15:05:00,73.53,73.55,73.52,73.53,26100.0,54.2761,54.2909,54.2687,54.2761,26100.0
2014-03-10 15:10:00,73.52,73.52,73.47,73.47,26000.0,54.2687,54.2687,54.2318,54.2318,26000.0
2014-03-10 15:15:00,73.47,73.51,73.46,73.49,29500.0,54.2318,54.2613,54.2244,54.2466,29500.0
2014-03-10 15:20:00,73.5,73.51,73.46,73.49,28100.0,54.254,54.2613,54.2244,54.2466,28100.0
2014-03-10 15:25:00,73.49,73.51,73.48,73.5,36200.0,54.2466,54.2613,54.2392,54.254,36200.0
2014-03-10 15:30:00,73.51,73.52,73.49,73.5,67400.0,54.2613,54.2687,54.2466,54.254,67400.0
2014-03-10 15:35:00,73.51,73.56,73.5,73.51,44900.0,54.2613,54.2983,54.254,54.2613,44900.0
2014-03-10 15:40:00,73.51,73.52,73.48,73.49,49500.0,54.2613,54.2687,54.2392,54.2466,49500.0
2014-03-10 15:45:00,73.49,73.53,73.49,73.52,116300.0,54.2466,54.2761,54.2466,54.2687,116300.0
2014-03-10 15:50:00,73.53,73.56,73.53,73.54,59700.0,54.2761,54.2983,54.2761,54.2835,59700.0
2014-03-10 15:55:00,73.54,73.56,73.51,73.55,214000.0,54.2835,54.2983,54.2613,54.2909,214000.0
2014-03-11 09:30:00,73.67,73.7,73.36,73.41,87200.0,54.3795,54.4016,54.1506,54.1875,87200.0
2014-03-11 09:35:00,73.39,73.49,73.35,73.37,41200.0,54.1728,54.2466,54.1432,54.158,41200.0
2014-03-11 09:40:00,73.37,73.38,73.28,73.34,58400.0,54.158,54.1654,54.0916,54.1359,58400.0
2014-03-11 09:45:00,73.33,73.33,73.12,73.13,115600.0,54.1285,54.1285,53.9735,53.9809,115600.0
2014-03-11 09:50:00,73.13,73.22,73.07,73.22,63000.0,53.9809,54.0473,53.9366,54.0473,63000.0
2014-03-11 09:55:00,73.22,73.22,73.1,73.18,59500.0,54.0473,54.0473,53.9587,54.0178,59500.0
2014-03-11 10:00:00,73.18,73.22,73.07,73.09,66400.0,54.0178,54.0473,53.9366,53.9513,66400.0
2014-03-11 10:05:00,73.1,73.19,73.06,73.18,37800.0,53.9587,54.0251,53.9292,54.0178,37800.0
2014-03-11 10:10:00,73.17,73.18,73.13,73.17,34900.0,54.0104,54.0178,53.9809,54.0104,34900.0
2014-03-11 10:15:00,73.18,73.2,73.15,73.19,35200.0,54.0178,54.0325,53.9956,54.0251,35200.0
2014-03-11 10:20:00,73.19,73.19,73.14,73.17,33400.0,54.0251,54.0251,53.9882,54.0104,33400.0
2014-03-11 10:25:00,73.17,73.19,73.14,73.17,44800.0,54.0104,54.0251,53.9882,54.0104,44800.0
2014-03-11 10:30:00,73.18,73.25,73.15,73.23,46600.0,54.0178,54.0694,53.9956,54.0547,46600.0
2014-03-11 10:35:00,73.23,73.33,73.23,73.27,28100.0,54.0547,54.1285,54.0547,54.0842,28100.0
2014-03-11 10:40:00,73.27,73.29,73.22,73.23,19300.0,54.0842,54.099,54.0473,54.0547,19300.0
2014-03-11 10:45:00,73.22,73.34,73.22,73.34,22300.0,54.0473,54.1359,54.0473,54.1359,22300.0
2014-03-11 10:50:00,73.34,73.38,73.33,73.34,30800.0,54.1359,54.1654,54.1285,54.1359,30800.0
2014-03-11 10:55:00,73.34,73.39,73.31,73.33,24600.0,54.1359,54.1728,54.1137,54.1285,24600.0
2014-03-11 11:00:00,73.34,73.37,73.29,73.3,33000.0,54.1359,54.158,54.099,54.1063,33000.0
2014-03-11 11:05:00,73.29,73.3,73.18,73.18,60300.0,54.099,54.1063,54.0178,54.0178,60300.0
2014-03-11 11:10:00,73.18,73.24,73.17,73.23,44900.0,54.0178,54.062,54.0104,54.0547,44900.0
2014-03-11 11:15:00,73.23,73.24,73.18,73.18,33000.0,54.0547,54.062,54.0178,54.0178,33000.0
2014-03-11 11:20:00,73.18,73.22,73.18,73.22,34500.0,54.0178,54.0473,54.0178,54.0473,34500.0
2014-03-11 11:25:00,73.23,73.23,73.15,73.15,40800.0,54.0547,54.0547,53.9956,53.9956,40800.0
2014-03-11 11:30:00,73.15,73.16,73.11,73.15,39100.0,53.9956,54.003,53.9661,53.9956,39100.0
2014-03-11 11:35:00,73.15,73.16,73.12,73.13,25900.0,53.9956,54.003,53.9735,53.9809,25900.0
2014-03-11 11:40:00,73.12,73.14,73.04,73.07,48900.0,53.9735,53.9882,53.9144,53.9366,48900.0
2014-03-11 11:45:00,73.06,73.08,73.05,73.05,38500.0,53.9292,53.9439,53.9218,53.9218,38500.0
2014-03-11 11:50:00,73.06,73.11,73.05,73.1,30600.0,53.9292,53.9661,53.9218,53.9587,30600.0
2014-03-11 11:55:00,73.09,73.13,73.07,73.12,34400.0,53.9513,53.9809,53.9366,53.9735,34400.0
2014-03-11 12:00:00,73.12,73.15,73.06,73.15,17500.0,53.9735,53.9956,53.9292,53.9956,17500.0
2014-03-11 12:05:00,73.15,73.16,73.04,73.06,40700.0,53.9956,54.003,53.9144,53.9292,40700.0
2014-03-11 12:10:00,73.07,73.1,73.01,73.03,63300.0,53.9366,53.9587,53.8923,53.907,63300.0
2014-03-11 12:15:00,73.02,73.03,72.99,73.01,33000.0,53.8997,53.907,53.8775,53.8923,33000.0
2014-03-11 12:20:00,73.0,73.06,72.97,73.06,23400.0,53.8849,53.9292,53.8627,53.9292,23400.0
2014-03-11 12:25:00,73.05,73.12,73.05,73.1,26900.0,53.9218,53.9735,53.9218,53.9587,26900.0
2014-03-11 12:30:00,73.11,73.13,73.08,73.12,17200.0,53.9661,53.9809,53.9439,53.9735,17200.0
2014-03-11 12:35:00,73.12,73.13,73.06,73.13,36600.0,53.9735,53.9809,53.9292,53.9809,36600.0
2014-03-11 12:40:00,73.11,73.12,73.05,73.08,13700.0,53.9661,53.9735,53.9218,53.9439,13700.0
2014-03-11 12:45:00,73.08,73.16,73.05,73.15,72400.0,53.9439,54.003,53.9218,53.9956,72400.0
2014-03-11 12:50:00,73.15,73.17,73.14,73.17,23600.0,53.9956,54.0104,53.9882,54.0104,23600.0
2014-03-11 12:55:00,73.16,73.2,73.11,73.19,85500.0,54.003,54.0325,53.9661,54.0251,85500.0
2014-03-11 13:00:00,73.18,73.19,73.11,73.12,44600.0,54.0178,54.0251,53.9661,53.9735,44600.0
2014-03-11 13:05:00,73.13,73.18,73.08,73.17,22200.0,53.9809,54.0178,53.9439,54.0104,22200.0
2014-03-11 13:10:00,73.17,73.18,73.13,73.16,32700.0,54.0104,54.0178,53.9809,54.003,32700.0
2014-03-11 13:15:00,73.15,73.15,73.13,73.14,8500.0,53.9956,53.9956,53.9809,53.9882,8500.0
2014-03-11 13:20:00,73.14,73.17,73.09,73.09,24800.0,53.9882,54.0104,53.9513,53.9513,24800.0
2014-03-11 13:25:00,73.08,73.1,73.04,73.07,55100.0,53.9439,53.9587,53.9144,53.9366,55100.0
2014-03-11 13:30:00,73.07,73.09,73.05,73.07,38400.0,53.9366,53.9513,53.9218,53.9366,38400.0
2014-03-11 13:35:00,73.08,73.14,73.08,73.11,19700.0,53.9439,53.9882,53.9439,53.9661,19700.0
2014-03-11 13:40:00,73.1,73.15,73.1,73.13,25700.0,53.9587,53.9956,53.9587,53.9809,25700.0
2014-03-11 13:45:00,73.13,73.22,73.1,73.2,19600.0,53.9809,54.0473,53.9587,54.0325,19600.0
2014-03-11 13:50:00,73.2,73.24,73.19,73.21,24600.0,54.0325,54.062,54.0251,54.0399,24600.0
2014-03-11 13:55:00,73.22,73.22,73.2,73.21,20500.0,54.0473,54.0473,54.0325,54.0399,20500.0
2014-03-11 14:00:00,73.21,73.23,73.1,73.11,42500.0,54.0399,54.0547,53.9587,53.9661,42500.0
2014-03-11 14:05:00,73.11,73.12,73.05,73.05,46200.0,53.9661,53.9735,53.9218,53.9218,46200.0
2014-03-11 14:10:00,73.05,73.08,73.01,73.01,42600.0,53.9218,53.9439,53.8923,53.8923,42600.0
2014-03-11 14:15:00,73.01,73.02,72.98,73.0,21600.0,53.8923,53.8997,53.8701,53.8849,21600.0
2014-03-11 14:20:00,73.0,73.01,72.99,72.99,22000.0,53.8849,53.8923,53.8775,53.8775,22000.0
2014-03-11 14:25:00,73.0,73.0,72.91,72.94,64200.0,53.8849,53.8849,53.8185,53.8406,64200.0
2014-03-11 14:30:00,72.94,72.95,72.85,72.86,48000.0,53.8406,53.848,53.7742,53.7816,48000.0
2014-03-11 14:35:00,72.86,72.89,72.85,72.88,46100.0,53.7816,53.8037,53.7742,53.7963,46100.0
2014-03-11 14:40:00,72.88,72.92,72.87,72.92,54700.0,53.7963,53.8258,53.7889,53.8258,54700.0
2014-03-11 14:45:00,72.93,72.98,72.87,72.87,136800.0,53.8332,53.8701,53.7889,53.7889,136800.0
2014-03-11 14:50:00,72.87,72.9,72.82,72.83,53600.0,53.7889,53.8111,53.752,53.7594,53600.0
2014-03-11 14:55:00,72.82,72.82,72.69,72.7,90800.0,53.752,53.752,53.6561,53.6634,90800.0
2014-03-11 15:00:00,72.69,72.73,72.67,72.72,82500.0,53.6561,53.6856,53.6413,53.6782,82500.0
2014-03-11 15:05:00,72.72,72.73,72.63,72.64,59100.0,53.6782,53.6856,53.6118,53.6192,59100.0
2014-03-11 15:10:00,72.64,72.65,72.5,72.51,120300.0,53.6192,53.6265,53.5158,53.5232,120300.0
2014-03-11 15:15:00,72.51,72.66,72.51,72.64,51500.0,53.5232,53.6339,53.5232,53.6192,51500.0
2014-03-11 15:20:00,72.65,72.66,72.59,72.65,98200.0,53.6265,53.6339,53.5822,53.6265,98200.0
2014-03-11 15:25:00,72.64,72.65,72.6,72.64,67100.0,53.6192,53.6265,53.5896,53.6192,67100.0
2014-03-11 15:30:00,72.64,72.72,72.63,72.7,59600.0,53.6192,53.6782,53.6118,53.6634,59600.0
2014-03-11 15:35:00,72.7,72.7,72.61,72.63,65800.0,53.6634,53.6634,53.597,53.6118,65800.0
2014-03-11 15:40:00,72.62,72.63,72.54,72.57,127500.0,53.6044,53.6118,53.5453,53.5675,127500.0
2014-03-11 15:45:00,72.57,72.61,72.53,72.54,125600.0,53.5675,53.597,53.538,53.5453,125600.0
2014-03-11 15:50:00,72.55,72.63,72.55,72.6,157400.0,53.5527,53.6118,53.5527,53.5896,157400.0
2014-03-11 15:55:00,72.59,72.73,72.59,72.69,147200.0,53.5822,53.6856,53.5822,53.6561,147200.0
2014-03-12 09:30:00,72.37,72.7,72.34,72.55,127300.0,53.4199,53.6634,53.3977,53.5527,127300.0
2014-03-12 09:35:00,72.57,72.65,72.5,72.55,61400.0,53.5675,53.6265,53.5158,53.5527,61400.0
2014-03-12 09:40:00,72.53,72.54,72.19,72.26,171200.0,53.538,53.5453,53.287,53.3387,171200.0
2014-03-12 09:45:00,72.27,72.27,72.1,72.23,147300.0,53.346,53.346,53.2206,53.3165,147300.0
2014-03-12 09:50:00,72.23,72.3,72.11,72.27,110700.0,53.3165,53.3682,53.2279,53.346,110700.0
2014-03-12 09:55:00,72.27,72.29,72.05,72.18,60700.0,53.346,53.3608,53.1836,53.2796,60700.0
2014-03-12 10:00:00,72.18,72.21,72.1,72.2,61700.0,53.2796,53.3018,53.2206,53.2944,61700.0
2014-03-12 10:05:00,72.2,72.27,72.17,72.27,52800.0,53.2944,53.346,53.2722,53.346,52800.0
2014-03-12 10:10:00,72.28,72.31,72.23,72.27,51700.0,53.3534,53.3756,53.3165,53.346,51700.0
2014-03-12 10:15:00,72.27,72.28,72.18,72.19,54900.0,53.346,53.3534,53.2796,53.287,54900.0
2014-03-12 10:20:00,72.21,72.33,72.21,72.29,32900.0,53.3018,53.3903,53.3018,53.3608,32900.0
2014-03-12 10:25:00,72.28,72.33,72.27,72.28,38800.0,53.3534,53.3903,53.346,53.3534,38800.0
2014-03-12 10:30:00,72.27,72.42,72.27,72.42,68300.0,53.346,53.4568,53.346,53.4568,68300.0
2014-03-12 10:35:00,72.42,72.42,72.37,72.37,32200.0,53.4568,53.4568,53.4199,53.4199,32200.0
2014-03-12 10:40:00,72.38,72.38,72.3,72.33,37900.0,53.4272,53.4272,53.3682,53.3903,37900.0
2014-03-12 10:45:00,72.32,72.35,72.19,72.24,53100.0,53.3829,53.4051,53.287,53.3239,53100.0
2014-03-12 10:50:00,72.25,72.34,72.23,72.28,43100.0,53.3313,53.3977,53.3165,53.3534,43100.0
2014-03-12 10:55:00,72.28,72.44,72.28,72.43,53800.0,53.3534,53.4715,53.3534,53.4641,53800.0
2014-03-12 11:00:00,72.44,72.44,72.38,72.4,31900.0,53.4715,53.4715,53.4272,53.442,31900.0
2014-03-12 11:05:00,72.39,72.46,72.35,72.41,35200.0,53.4346,53.4863,53.4051,53.4494,35200.0
2014-03-12 11:10:00,72.41,72.44,72.4,72.42,39900.0,53.4494,53.4715,53.442,53.4568,39900.0
2014-03-12 11:15:00,72.42,72.44,72.41,72.43,25600.0,53.4568,53.4715,53.4494,53.4641,25600.0
2014-03-12 11:20:00,72.43,72.47,72.43,72.47,41500.0,53.4641,53.4937,53.4641,53.4937,41500.0
2014-03-12 11:25:00,72.47,72.51,72.47,72.49,40100.0,53.4937,53.5232,53.4937,53.5084,40100.0
2014-03-12 11:30:00,72.49,72.51,72.49,72.5,23900.0,53.5084,53.5232,53.5084,53.5158,23900.0
2014-03-12 11:35:00,72.5,72.5,72.44,72.46,36900.0,53.5158,53.5158,53.4715,53.4863,36900.0
2014-03-12 11:40:00,72.47,72.48,72.46,72.48,22700.0,53.4937,53.5011,53.4863,53.5011,22700.0
2014-03-12 11:45:00,72.48,72.48,72.44,72.45,29200.0,53.5011,53.5011,53.4715,53.4789,29200.0
2014-03-12 11:50:00,72.45,72.48,72.44,72.48,28500.0,53.4789,53.5011,53.4715,53.5011,28500.0
2014-03-12 11:55:00,72.48,72.48,72.39,72.4,26500.0,53.5011,53.5011,53.4346,53.442,26500.0
2014-03-12 12:00:00,72.39,72.47,72.39,72.45,26900.0,53.4346,53.4937,53.4346,53.4789,26900.0
2014-03-12 12:05:00,72.46,72.49,72.45,72.47,16300.0,53.4863,53.5084,53.4789,53.4937,16300.0
2014-03-12 12:10:00,72.47,72.53,72.44,72.53,62600.0,53.4937,53.538,53.4715,53.538,62600.0
2014-03-12 12:15:00,72.53,72.54,72.51,72.53,19900.0,53.538,53.5453,53.5232,53.538,19900.0
2014-03-12 12:20:00,72.54,72.62,72.54,72.61,22600.0,53.5453,53.6044,53.5453,53.597,22600.0
2014-03-12 12:25:00,72.61,72.61,72.52,72.54,16900.0,53.597,53.597,53.5306,53.5453,16900.0
2014-03-12 12:30:00,72.54,72.57,72.52,72.57,27800.0,53.5453,53.5675,53.5306,53.5675,27800.0
2014-03-12 12:35:00,72.58,72.61,72.58,72.58,23800.0,53.5749,53.597,53.5749,53.5749,23800.0
2014-03-12 12:40:00,72.58,72.66,72.58,72.65,16200.0,53.5749,53.6339,53.5749,53.6265,16200.0
2014-03-12 12:45:00,72.65,72.66,72.64,72.65,17700.0,53.6265,53.6339,53.6192,53.6265,17700.0
2014-03-12 12:50:00,72.65,72.66,72.64,72.66,19000.0,53.6265,53.6339,53.6192,53.6339,19000.0
2014-03-12 12:55:00,72.66,72.82,72.66,72.81,37100.0,53.6339,53.752,53.6339,53.7446,37100.0
2014-03-12 13:00:00,72.8,72.83,72.75,72.83,20400.0,53.7373,53.7594,53.7004,53.7594,20400.0
2014-03-12 13:05:00,72.83,72.84,72.78,72.78,27900.0,53.7594,53.7668,53.7225,53.7225,27900.0
2014-03-12 13:10:00,72.78,72.78,72.69,72.7,20400.0,53.7225,53.7225,53.6561,53.6634,20400.0
2014-03-12 13:15:00,72.72,72.8,72.71,72.79,18700.0,53.6782,53.7373,53.6708,53.7299,18700.0
2014-03-12 13:20:00,72.8,72.81,72.73,72.73,38000.0,53.7373,53.7446,53.6856,53.6856,38000.0
2014-03-12 13:25:00,72.73,72.74,72.72,72.72,20200.0,53.6856,53.693,53.6782,53.6782,20200.0
2014-03-12 13:30:00,72.72,72.76,72.72,72.74,24400.0,53.6782,53.7077,53.6782,53.693,24400.0
2014-03-12 13:35:00,72.74,72.75,72.69,72.74,27400.0,53.693,53.7004,53.6561,53.693,27400.0
2014-03-12 13:40:00,72.74,72.82,72.74,72.77,24700.0,53.693,53.752,53.693,53.7151,24700.0
2014-03-12 13:45:00,72.77,72.78,72.74,72.75,17100.0,53.7151,53.7225,53.693,53.7004,17100.0
2014-03-12 13:50:00,72.74,72.76,72.71,72.71,25100.0,53.693,53.7077,53.6708,53.6708,25100.0
2014-03-12 13:55:00,72.72,72.74,72.71,72.71,18600.0,53.6782,53.693,53.6708,53.6708,18600.0
2014-03-12 14:00:00,72.71,72.79,72.71,72.79,26700.0,53.6708,53.7299,53.6708,53.7299,26700.0
2014-03-12 14:05:00,72.79,72.83,72.73,72.73,27500.0,53.7299,53.7594,53.6856,53.6856,27500.0
2014-03-12 14:10:00,72.73,72.74,72.64,72.64,29700.0,53.6856,53.693,53.6192,53.6192,29700.0
2014-03-12 14:15:00,72.64,72.65,72.61,72.62,28500.0,53.6192,53.6265,53.597,53.6044,28500.0
2014-03-12 14:20:00,72.63,72.71,72.63,72.7,38900.0,53.6118,53.6708,53.6118,53.6634,38900.0
2014-03-12 14:25:00,72.7,72.71,72.68,72.71,30700.0,53.6634,53.6708,53.6487,53.6708,30700.0
2014-03-12 14:30:00,72.71,72.72,72.69,72.71,23800.0,53.6708,53.6782,53.6561,53.6708,23800.0
2014-03-12 14:35:00,72.72,72.76,72.72,72.75,39100.0,53.6782,53.7077,53.6782,53.7004,39100.0
2014-03-12 14:40:00,72.76,72.79,72.75,72.78,32700.0,53.7077,53.7299,53.7004,53.7225,32700.0
2014-03-12 14:45:00,72.78,72.81,72.78,72.81,22100.0,53.7225,53.7446,53.7225,53.7446,22100.0
2014-03-12 14:50:00,72.81,72.81,72.79,72.81,42300.0,53.7446,53.7446,53.7299,53.7446,42300.0
2014-03-12 14:55:00,72.81,72.82,72.79,72.79,51700.0,53.7446,53.752,53.7299,53.7299,51700.0
2014-03-12 15:00:00,72.79,72.8,72.76,72.77,35100.0,53.7299,53.7373,53.7077,53.7151,35100.0
2014-03-12 15:05:00,72.77,72.78,72.76,72.77,19100.0,53.7151,53.7225,53.7077,53.7151,19100.0
2014-03-12 15:10:00,72.77,72.78,72.75,72.76,36100.0,53.7151,53.7225,53.7004,53.7077,36100.0
2014-03-12 15:15:00,72.75,72.76,72.69,72.7,30600.0,53.7004,53.7077,53.6561,53.6634,30600.0
2014-03-12 15:20:00,72.69,72.71,72.69,72.7,41900.0,53.6561,53.6708,53.6561,53.6634,41900.0
2014-03-12 15:25:00,72.7,72.7,72.63,72.64,46700.0,53.6634,53.6634,53.6118,53.6192,46700.0
2014-03-12 15:30:00,72.64,72.65,72.63,72.65,61300.0,53.6192,53.6265,53.6118,53.6265,61300.0
2014-03-12 15:35:00,72.64,72.69,72.63,72.69,55900.0,53.6192,53.6561,53.6118,53.6561,55900.0
2014-03-12 15:40:00,72.68,72.73,72.68,72.73,49200.0,53.6487,53.6856,53.6487,53.6856,49200.0
2014-03-12 15:45:00,72.74,72.81,72.73,72.81,90500.0,53.693,53.7446,53.6856,53.7446,90500.0
2014-03-12 15:50:00,72.81,72.87,72.8,72.8,92700.0,53.7446,53.7889,53.7373,53.7373,92700.0
2014-03-12 15:55:00,72.81,72.88,72.79,72.88,237500.0,53.7446,53.7963,53.7299,53.7963,237500.0
2014-03-13 09:30:00,73.08,73.25,72.84,73.03,129700.0,53.9439,54.0694,53.7668,53.907,129700.0
2014-03-13 09:35:00,73.01,73.28,73.0,73.09,41700.0,53.8923,54.0916,53.8849,53.9513,41700.0
2014-03-13 09:40:00,73.09,73.2,72.98,73.03,88300.0,53.9513,54.0325,53.8701,53.907,88300.0
2014-03-13 09:45:00,73.02,73.11,72.98,73.08,39700.0,53.8997,53.9661,53.8701,53.9439,39700.0
2014-03-13 09:50:00,73.07,73.1,72.98,73.0,37000.0,53.9366,53.9587,53.8701,53.8849,37000.0
2014-03-13 09:55:00,73.01,73.08,72.95,73.07,36500.0,53.8923,53.9439,53.848,53.9366,36500.0
2014-03-13 10:00:00,73.06,73.15,73.02,73.11,50200.0,53.9292,53.9956,53.8997,53.9661,50200.0
2014-03-13 10:05:00,73.11,73.14,73.08,73.1,37600.0,53.9661,53.9882,53.9439,53.9587,37600.0
2014-03-13 10:10:00,73.1,73.12,73.04,73.08,34300.0,53.9587,53.9735,53.9144,53.9439,34300.0
2014-03-13 10:15:00,73.08,73.13,72.99,73.01,61000.0,53.9439,53.9809,53.8775,53.8923,61000.0
2014-03-13 10:20:00,73.02,73.14,73.01,73.09,41900.0,53.8997,53.9882,53.8923,53.9513,41900.0
2014-03-13 10:25:00,73.09,73.14,73.01,73.13,51000.0,53.9513,53.9882,53.8923,53.9809,51000.0
2014-03-13 10:30:00,73.13,73.21,73.1,73.11,35000.0,53.9809,54.0399,53.9587,53.9661,35000.0
2014-03-13 10:35:00,73.11,73.11,73.05,73.06,30600.0,53.9661,53.9661,53.9218,53.9292,30600.0
2014-03-13 10:40:00,73.06,73.08,73.01,73.04,35800.0,53.9292,53.9439,53.8923,53.9144,35800.0
2014-03-13 10:45:00,73.05,73.08,73.02,73.03,25200.0,53.9218,53.9439,53.8997,53.907,25200.0
2014-03-13 10:50:00,73.03,73.11,73.03,73.08,29900.0,53.907,53.9661,53.907,53.9439,29900.0
2014-03-13 10:55:00,73.07,73.07,73.01,73.02,28800.0,53.9366,53.9366,53.8923,53.8997,28800.0
2014-03-13 11:00:00,73.02,73.06,72.96,73.06,27400.0,53.8997,53.9292,53.8554,53.9292,27400.0
2014-03-13 11:05:00,73.04,73.04,72.88,72.96,65300.0,53.9144,53.9144,53.7963,53.8554,65300.0
2014-03-13 11:10:00,72.97,73.09,72.96,73.06,51600.0,53.8627,53.9513,53.8554,53.9292,51600.0
2014-03-13 11:15:00,73.06,73.2,73.06,73.15,24500.0,53.9292,54.0325,53.9292,53.9956,24500.0
2014-03-13 11:20:00,73.16,73.16,73.11,73.12,32800.0,54.003,54.003,53.9661,53.9735,32800.0
2014-03-13 11:25:00,73.11,73.13,72.98,73.01,30100.0,53.9661,53.9809,53.8701,53.8923,30100.0
2014-03-13 11:30:00,73.0,73.05,72.99,73.05,24900.0,53.8849,53.9218,53.8775,53.9218,24900.0
2014-03-13 11:35:00,73.05,73.07,73.03,73.05,28600.0,53.9218,53.9366,53.907,53.9218,28600.0
2014-03-13 11:40:00,73.04,73.06,72.98,73.05,24100.0,53.9144,53.9292,53.8701,53.9218,24100.0
2014-03-13 11:45:00,73.04,73.06,73.0,73.01,20100.0,53.9144,53.9292,53.8849,53.8923,20100.0
2014-03-13 11:50:00,73.01,73.01,72.95,72.97,34800.0,53.8923,53.8923,53.848,53.8627,34800.0
2014-03-13 11:55:00,72.97,73.01,72.93,72.95,23400.0,53.8627,53.8923,53.8332,53.848,23400.0
2014-03-13 12:00:00,72.95,73.0,72.94,72.97,24800.0,53.848,53.8849,53.8406,53.8627,24800.0
2014-03-13 12:05:00,72.97,72.97,72.9,72.92,47800.0,53.8627,53.8627,53.8111,53.8258,47800.0
2014-03-13 12:10:00,72.91,72.92,72.79,72.82,43200.0,53.8185,53.8258,53.7299,53.752,43200.0
2014-03-13 12:15:00,72.81,72.87,72.79,72.87,48500.0,53.7446,53.7889,53.7299,53.7889,48500.0
2014-03-13 12:20:00,72.86,72.87,72.79,72.79,33200.0,53.7816,53.7889,53.7299,53.7299,33200.0
2014-03-13 12:25:00,72.79,72.83,72.67,72.68,50400.0,53.7299,53.7594,53.6413,53.6487,50400.0
2014-03-13 12:30:00,72.69,72.73,72.68,72.71,35900.0,53.6561,53.6856,53.6487,53.6708,35900.0
2014-03-13 12:35:00,72.7,72.71,72.59,72.59,35600.0,53.6634,53.6708,53.5822,53.5822,35600.0
2014-03-13 12:40:00,72.59,72.71,72.59,72.7,41300.0,53.5822,53.6708,53.5822,53.6634,41300.0
2014-03-13 12:45:00,72.7,72.73,72.68,72.71,28100.0,53.6634,53.6856,53.6487,53.6708,28100.0
2014-03-13 12:50:00,72.72,72.73,72.64,72.66,48000.0,53.6782,53.6856,53.6192,53.6339,48000.0
2014-03-13 12:55:00,72.65,72.65,72.59,72.61,26000.0,53.6265,53.6265,53.5822,53.597,26000.0
2014-03-13 13:00:00,72.61,72.62,72.43,72.48,59100.0,53.597,53.6044,53.4641,53.5011,59100.0
2014-03-13 13:05:00,72.48,72.5,72.39,72.48,62100.0,53.5011,53.5158,53.4346,53.5011,62100.0
2014-03-13 13:10:00,72.47,72.57,72.46,72.57,22500.0,53.4937,53.5675,53.4863,53.5675,22500.0
2014-03-13 13:15:00,72.58,72.61,72.52,72.55,36400.0,53.5749,53.597,53.5306,53.5527,36400.0
2014-03-13 13:20:00,72.54,72.65,72.52,72.59,38900.0,53.5453,53.6265,53.5306,53.5822,38900.0
2014-03-13 13:25:00,72.6,72.67,72.59,72.66,44200.0,53.5896,53.6413,53.5822,53.6339,44200.0
2014-03-13 13:30:00,72.66,72.66,72.54,72.54,38100.0,53.6339,53.6339,53.5453,53.5453,38100.0
2014-03-13 13:35:00,72.54,72.56,72.47,72.47,34200.0,53.5453,53.5601,53.4937,53.4937,34200.0
2014-03-13 13:40:00,72.47,72.56,72.44,72.54,39500.0,53.4937,53.5601,53.4715,53.5453,39500.0
2014-03-13 13:45:00,72.55,72.6,72.55,72.59,30000.0,53.5527,53.5896,53.5527,53.5822,30000.0
2014-03-13 13:50:00,72.6,72.6,72.55,72.56,25900.0,53.5896,53.5896,53.5527,53.5601,25900.0
2014-03-13 13:55:00,72.56,72.59,72.51,72.58,23400.0,53.5601,53.5822,53.5232,53.5749,23400.0
2014-03-13 14:00:00,72.58,72.58,72.54,72.56,27600.0,53.5749,53.5749,53.5453,53.5601,27600.0
2014-03-13 14:05:00,72.57,72.57,72.47,72.48,33000.0,53.5675,53.5675,53.4937,53.5011,33000.0
2014-03-13 14:10:00,72.48,72.48,72.42,72.46,81100.0,53.5011,53.5011,53.4568,53.4863,81100.0
2014-03-13 14:15:00,72.48,72.49,72.41,72.41,47100.0,53.5011,53.5084,53.4494,53.4494,47100.0
2014-03-13 14:20:00,72.42,72.48,72.38,72.44,55400.0,53.4568,53.5011,53.4272,53.4715,55400.0
2014-03-13 14:25:00,72.45,72.48,72.42,72.44,52200.0,53.4789,53.5011,53.4568,53.4715,52200.0
2014-03-13 14:30:00,72.44,72.56,72.42,72.55,38800.0,53.4715,53.5601,53.4568,53.5527,38800.0
2014-03-13 14:35:00,72.56,72.56,72.5,72.51,42800.0,53.5601,53.5601,53.5158,53.5232,42800.0
2014-03-13 14:40:00,72.52,72.55,72.49,72.49,51800.0,53.5306,53.5527,53.5084,53.5084,51800.0
2014-03-13 14:45:00,72.49,72.51,72.36,72.4,48000.0,53.5084,53.5232,53.4125,53.442,48000.0
2014-03-13 14:50:00,72.4,72.45,72.36,72.37,77300.0,53.442,53.4789,53.4125,53.4199,77300.0
2014-03-13 14:55:00,72.38,72.47,72.36,72.45,73200.0,53.4272,53.4937,53.4125,53.4789,73200.0
2014-03-13 15:00:00,72.46,72.5,72.43,72.46,72400.0,53.4863,53.5158,53.4641,53.4863,72400.0
2014-03-13 15:05:00,72.47,72.5,72.38,72.38,122200.0,53.4937,53.5158,53.4272,53.4272,122200.0
2014-03-13 15:10:00,72.38,72.51,72.37,72.5,134000.0,53.4272,53.5232,53.4199,53.5158,134000.0
2014-03-13 15:15:00,72.5,72.51,72.42,72.5,145200.0,53.5158,53.5232,53.4568,53.5158,145200.0
2014-03-13 15:20:00,72.51,72.53,72.46,72.51,100600.0,53.5232,53.538,53.4863,53.5232,100600.0
2014-03-13 15:25:00,72.51,72.6,72.48,72.58,86100.0,53.5232,53.5896,53.5011,53.5749,86100.0
2014-03-13 15:30:00,72.58,72.6,72.5,72.51,73800.0,53.5749,53.5896,53.5158,53.5232,73800.0
2014-03-13 15:35:00,72.52,72.6,72.5,72.59,59600.0,53.5306,53.5896,53.5158,53.5822,59600.0
2014-03-13 15:40:00,72.59,72.64,72.58,72.63,45200.0,53.5822,53.6192,53.5749,53.6118,45200.0
2014-03-13 15:45:00,72.62,72.7,72.62,72.7,108700.0,53.6044,53.6634,53.6044,53.6634,108700.0
2014-03-13 15:50:00,72.7,72.7,72.54,72.58,97300.0,53.6634,53.6634,53.5453,53.5749,97300.0
2014-03-13 15:55:00,72.57,72.59,72.48,72.51,294200.0,53.5675,53.5822,53.5011,53.5232,294200.0
2014-03-14 09:30:00,72.3,73.35,72.3,72.79,164600.0,53.3682,54.1432,53.3682,53.7299,164600.0
2014-03-14 09:35:00,72.78,72.95,72.68,72.95,74200.0,53.7225,53.848,53.6487,53.848,74200.0
2014-03-14 09:40:00,72.94,73.05,72.88,73.01,52000.0,53.8406,53.9218,53.7963,53.8923,52000.0
2014-03-14 09:45:00,73.0,73.03,72.85,72.87,30600.0,53.8849,53.907,53.7742,53.7889,30600.0
2014-03-14 09:50:00,72.87,72.96,72.82,72.87,35300.0,53.7889,53.8554,53.752,53.7889,35300.0
2014-03-14 09:55:00,72.89,72.98,72.88,72.93,40900.0,53.8037,53.8701,53.7963,53.8332,40900.0
2014-03-14 10:00:00,72.93,72.99,72.89,72.92,43300.0,53.8332,53.8775,53.8037,53.8258,43300.0
2014-03-14 10:05:00,72.93,73.21,72.92,73.17,62700.0,53.8332,54.0399,53.8258,54.0104,62700.0
2014-03-14 10:10:00,73.15,73.22,73.1,73.2,52100.0,53.9956,54.0473,53.9587,54.0325,52100.0
2014-03-14 10:15:00,73.2,73.29,73.19,73.27,44300.0,54.0325,54.099,54.0251,54.0842,44300.0
2014-03-14 10:20:00,73.28,73.28,73.12,73.14,35300.0,54.0916,54.0916,53.9735,53.9882,35300.0
2014-03-14 10:25:00,73.16,73.26,73.16,73.23,63500.0,54.003,54.0768,54.003,54.0547,63500.0
2014-03-14 10:30:00,73.23,73.31,73.23,73.3,65400.0,54.0547,54.1137,54.0547,54.1063,65400.0
2014-03-14 10:35:00,73.3,73.45,73.3,73.44,67700.0,54.1063,54.2171,54.1063,54.2097,67700.0
2014-03-14 10:40:00,73.44,73.5,73.42,73.44,73200.0,54.2097,54.254,54.1949,54.2097,73200.0
2014-03-14 10:45:00,73.44,73.44,73.35,73.38,75200.0,54.2097,54.2097,54.1432,54.1654,75200.0
2014-03-14 10:50:00,73.37,73.4,73.34,73.37,62100.0,54.158,54.1802,54.1359,54.158,62100.0
2014-03-14 10:55:00,73.37,73.42,73.36,73.37,52800.0,54.158,54.1949,54.1506,54.158,52800.0
2014-03-14 11:00:00,73.37,73.39,73.35,73.36,63500.0,54.158,54.1728,54.1432,54.1506,63500.0
2014-03-14 11:05:00,73.36,73.36,73.26,73.28,123800.0,54.1506,54.1506,54.0768,54.0916,123800.0
2014-03-14 11:10:00,73.28,73.29,73.16,73.16,69700.0,54.0916,54.099,54.003,54.003,69700.0
2014-03-14 11:15:00,73.16,73.18,73.12,73.12,44900.0,54.003,54.0178,53.9735,53.9735,44900.0
2014-03-14 11:20:00,73.1,73.1,73.04,73.06,53800.0,53.9587,53.9587,53.9144,53.9292,53800.0
2014-03-14 11:25:00,73.05,73.11,73.02,73.1,38000.0,53.9218,53.9661,53.8997,53.9587,38000.0
2014-03-14 11:30:00,73.11,73.17,73.09,73.17,46700.0,53.9661,54.0104,53.9513,54.0104,46700.0
2014-03-14 11:35:00,73.18,73.25,73.11,73.25,65100.0,54.0178,54.0694,53.9661,54.0694,65100.0
2014-03-14 11:40:00,73.25,73.44,73.25,73.43,65300.0,54.0694,54.2097,54.0694,54.2023,65300.0
2014-03-14 11:45:00,73.42,73.48,73.38,73.48,69500.0,54.1949,54.2392,54.1654,54.2392,69500.0
2014-03-14 11:50:00,73.48,73.51,73.38,73.4,53800.0,54.2392,54.2613,54.1654,54.1802,53800.0
2014-03-14 11:55:00,73.4,73.45,73.38,73.39,37800.0,54.1802,54.2171,54.1654,54.1728,37800.0
2014-03-14 12:00:00,73.4,73.42,73.28,73.28,44800.0,54.1802,54.1949,54.0916,54.0916,44800.0
2014-03-14 12:05:00,73.28,73.32,73.26,73.28,37300.0,54.0916,54.1211,54.0768,54.0916,37300.0
2014-03-14 12:10:00,73.29,73.35,73.27,73.27,35000.0,54.099,54.1432,54.0842,54.0842,35000.0
2014-03-14 12:15:00,73.25,73.33,73.23,73.31,37700.0,54.0694,54.1285,54.0547,54.1137,37700.0
2014-03-14 12:20:00,73.31,73.43,73.31,73.41,43800.0,54.1137,54.2023,54.1137,54.1875,43800.0
2014-03-14 12:25:00,73.4,73.43,73.24,73.26,65500.0,54.1802,54.2023,54.062,54.0768,65500.0
2014-03-14 12:30:00,73.27,73.3,73.18,73.19,72800.0,54.0842,54.1063,54.0178,54.0251,72800.0
2014-03-14 12:35:00,73.19,73.26,73.13,73.23,41300.0,54.0251,54.0768,53.9809,54.0547,41300.0
2014-03-14 12:40:00,73.22,73.32,73.18,73.31,49200.0,54.0473,54.1211,54.0178,54.1137,49200.0
2014-03-14 12:45:00,73.32,73.34,73.26,73.3,49700.0,54.1211,54.1359,54.0768,54.1063,49700.0
2014-03-14 12:50:00,73.31,73.33,73.26,73.27,69800.0,54.1137,54.1285,54.0768,54.0842,69800.0
2014-03-14 12:55:00,73.27,73.45,73.25,73.45,57800.0,54.0842,54.2171,54.0694,54.2171,57800.0
2014-03-14 13:00:00,73.44,73.44,73.36,73.36,36500.0,54.2097,54.2097,54.1506,54.1506,36500.0
2014-03-14 13:05:00,73.37,73.37,73.3,73.3,31500.0,54.158,54.158,54.1063,54.1063,31500.0
2014-03-14 13:10:00,73.3,73.32,73.3,73.3,30000.0,54.1063,54.1211,54.1063,54.1063,30000.0
2014-03-14 13:15:00,73.29,73.29,73.25,73.28,31800.0,54.099,54.099,54.0694,54.0916,31800.0
2014-03-14 13:20:00,73.28,73.3,73.22,73.23,27800.0,54.0916,54.1063,54.0473,54.0547,27800.0
2014-03-14 13:25:00,73.22,73.22,73.18,73.21,26100.0,54.0473,54.0473,54.0178,54.0399,26100.0
2014-03-14 13:30:00,73.21,73.22,73.18,73.2,30300.0,54.0399,54.0473,54.0178,54.0325,30300.0
2014-03-14 13:35:00,73.2,73.22,73.2,73.2,32800.0,54.0325,54.0473,54.0325,54.0325,32800.0
2014-03-14 13:40:00,73.2,73.21,73.14,73.14,48600.0,54.0325,54.0399,53.9882,53.9882,48600.0
2014-03-14 13:45:00,73.13,73.2,73.13,73.18,49700.0,53.9809,54.0325,53.9809,54.0178,49700.0
2014-03-14 13:50:00,73.18,73.22,73.15,73.16,47500.0,54.0178,54.0473,53.9956,54.003,47500.0
2014-03-14 13:55:00,73.17,73.17,73.13,73.17,33700.0,54.0104,54.0104,53.9809,54.0104,33700.0
2014-03-14 14:00:00,73.17,73.23,73.17,73.21,33400.0,54.0104,54.0547,54.0104,54.0399,33400.0
2014-03-14 14:05:00,73.22,73.22,73.16,73.18,36600.0,54.0473,54.0473,54.003,54.0178,36600.0
2014-03-14 14:10:00,73.18,73.19,73.11,73.12,40700.0,54.0178,54.0251,53.9661,53.9735,40700.0
2014-03-14 14:15:00,73.12,73.25,73.12,73.24,53500.0,53.9735,54.0694,53.9735,54.062,53500.0
2014-03-14 14:20:00,73.25,73.25,73.19,73.2,30200.0,54.0694,54.0694,54.0251,54.0325,30200.0
2014-03-14 14:25:00,73.2,73.21,73.15,73.19,48800.0,54.0325,54.0399,53.9956,54.0251,48800.0
2014-03-14 14:30:00,73.19,73.2,73.17,73.19,33100.0,54.0251,54.0325,54.0104,54.0251,33100.0
2014-03-14 14:35:00,73.19,73.19,73.14,73.16,45200.0,54.0251,54.0251,53.9882,54.003,45200.0
2014-03-14 14:40:00,73.16,73.16,73.08,73.12,51500.0,54.003,54.003,53.9439,53.9735,51500.0
2014-03-14 14:45:00,73.12,73.12,73.08,73.09,50000.0,53.9735,53.9735,53.9439,53.9513,50000.0
2014-03-14 14:50:00,73.08,73.08,72.97,72.98,57600.0,53.9439,53.9439,53.8627,53.8701,57600.0
2014-03-14 14:55:00,72.97,72.98,72.88,72.89,81900.0,53.8627,53.8701,53.7963,53.8037,81900.0
2014-03-14 15:00:00,72.88,72.98,72.88,72.98,43300.0,53.7963,53.8701,53.7963,53.8701,43300.0
2014-03-14 15:05:00,72.98,73.04,72.97,72.99,61400.0,53.8701,53.9144,53.8627,53.8775,61400.0
2014-03-14 15:10:00,72.98,72.98,72.89,72.89,74000.0,53.8701,53.8701,53.8037,53.8037,74000.0
2014-03-14 15:15:00,72.89,72.91,72.88,72.9,44400.0,53.8037,53.8185,53.7963,53.8111,44400.0
2014-03-14 15:20:00,72.89,73.01,72.89,72.95,80800.0,53.8037,53.8923,53.8037,53.848,80800.0
2014-03-14 15:25:00,72.95,72.96,72.87,72.87,40900.0,53.848,53.8554,53.7889,53.7889,40900.0
2014-03-14 15:30:00,72.87,72.97,72.87,72.97,78100.0,53.7889,53.8627,53.7889,53.8627,78100.0
2014-03-14 15:35:00,72.97,72.97,72.82,72.84,78300.0,53.8627,53.8627,53.752,53.7668,78300.0
2014-03-14 15:40:00,72.84,72.88,72.81,72.85,99400.0,53.7668,53.7963,53.7446,53.7742,99400.0
2014-03-14 15:45:00,72.85,72.85,72.72,72.73,96500.0,53.7742,53.7742,53.6782,53.6856,96500.0
2014-03-14 15:50:00,72.73,72.75,72.65,72.66,126900.0,53.6856,53.7004,53.6265,53.6339,126900.0
2014-03-14 15:55:00,72.65,72.78,72.64,72.75,365500.0,53.6265,53.7225,53.6192,53.7004,365500.0
2014-03-17 09:30:00,72.8,73.33,72.8,73.33,102000.0,53.7373,54.1285,53.7373,54.1285,102000.0
2014-03-17 09:35:00,73.33,73.48,73.24,73.45,34800.0,54.1285,54.2392,54.062,54.2171,34800.0
2014-03-17 09:40:00,73.46,73.58,73.4,73.54,80200.0,54.2244,54.313,54.1802,54.2835,80200.0
2014-03-17 09:45:00,73.53,73.6,73.43,73.45,50000.0,54.2761,54.3278,54.2023,54.2171,50000.0
2014-03-17 09:50:00,73.45,73.66,73.45,73.61,184900.0,54.2171,54.3721,54.2171,54.3352,184900.0
2014-03-17 09:55:00,73.6,73.65,73.53,73.54,29400.0,54.3278,54.3647,54.2761,54.2835,29400.0
2014-03-17 10:00:00,73.51,73.68,73.5,73.67,62900.0,54.2613,54.3868,54.254,54.3795,62900.0
2014-03-17 10:05:00,73.67,73.84,73.62,73.83,57700.0,54.3795,54.5049,54.3425,54.4976,57700.0
2014-03-17 10:10:00,73.84,73.88,73.74,73.78,59700.0,54.5049,54.5345,54.4311,54.4606,59700.0
2014-03-17 10:15:00,73.79,73.83,73.75,73.81,43200.0,54.468,54.4976,54.4385,54.4828,43200.0
2014-03-17 10:20:00,73.82,73.87,73.78,73.81,75000.0,54.4902,54.5271,54.4606,54.4828,75000.0
2014-03-17 10:25:00,73.82,73.91,73.79,73.82,82900.0,54.4902,54.5566,54.468,54.4902,82900.0
2014-03-17 10:30:00,73.82,73.91,73.8,73.91,79100.0,54.4902,54.5566,54.4754,54.5566,79100.0
2014-03-17 10:35:00,73.9,73.94,73.81,73.84,56000.0,54.5492,54.5788,54.4828,54.5049,56000.0
2014-03-17 10:40:00,73.84,73.85,73.67,73.67,62500.0,54.5049,54.5123,54.3795,54.3795,62500.0
2014-03-17 10:45:00,73.66,73.74,73.63,73.74,74300.0,54.3721,54.4311,54.3499,54.4311,74300.0
2014-03-17 10:50:00,73.73,73.85,73.73,73.76,78800.0,54.4237,54.5123,54.4237,54.4459,78800.0
2014-03-17 10:55:00,73.76,73.84,73.76,73.8,62100.0,54.4459,54.5049,54.4459,54.4754,62100.0
2014-03-17 11:00:00,73.8,73.84,73.76,73.81,49800.0,54.4754,54.5049,54.4459,54.4828,49800.0
2014-03-17 11:05:00,73.81,73.86,73.78,73.83,90200.0,54.4828,54.5197,54.4606,54.4976,90200.0
2014-03-17 11:10:00,73.83,73.93,73.82,73.92,73000.0,54.4976,54.5714,54.4902,54.564,73000.0
2014-03-17 11:15:00,73.91,73.94,73.87,73.87,100800.0,54.5566,54.5788,54.5271,54.5271,100800.0
2014-03-17 11:20:00,73.87,73.88,73.76,73.78,62500.0,54.5271,54.5345,54.4459,54.4606,62500.0
2014-03-17 11:25:00,73.77,73.77,73.67,73.67,56400.0,54.4533,54.4533,54.3795,54.3795,56400.0
2014-03-17 11:30:00,73.67,73.75,73.67,73.75,62700.0,54.3795,54.4385,54.3795,54.4385,62700.0
2014-03-17 11:35:00,73.74,73.74,73.68,73.7,72400.0,54.4311,54.4311,54.3868,54.4016,72400.0
2014-03-17 11:40:00,73.72,73.74,73.65,73.69,58700.0,54.4164,54.4311,54.3647,54.3942,58700.0
2014-03-17 11:45:00,73.69,73.73,73.64,73.73,60400.0,54.3942,54.4237,54.3573,54.4237,60400.0
2014-03-17 11:50:00,73.72,73.77,73.69,73.76,65700.0,54.4164,54.4533,54.3942,54.4459,65700.0
2014-03-17 11:55:00,73.77,73.78,73.7,73.76,68400.0,54.4533,54.4606,54.4016,54.4459,68400.0
2014-03-17 12:00:00,73.77,73.78,73.72,73.77,54000.0,54.4533,54.4606,54.4164,54.4533,54000.0
2014-03-17 12:05:00,73.77,73.8,73.76,73.78,33700.0,54.4533,54.4754,54.4459,54.4606,33700.0
2014-03-17 12:10:00,73.77,73.93,73.76,73.92,45800.0,54.4533,54.5714,54.4459,54.564,45800.0
2014-03-17 12:15:00,73.92,74.0,73.92,73.99,58500.0,54.564,54.623,54.564,54.6157,58500.0
2014-03-17 12:20:00,73.99,74.02,73.98,74.02,75800.0,54.6157,54.6378,54.6083,54.6378,75800.0
2014-03-17 12:25:00,74.02,74.13,74.02,74.12,71500.0,54.6378,54.719,54.6378,54.7116,71500.0
2014-03-17 12:30:00,74.13,74.17,74.1,74.15,79800.0,54.719,54.7485,54.6969,54.7338,79800.0
2014-03-17 12:35:00,74.15,74.15,74.09,74.13,56800.0,54.7338,54.7338,54.6895,54.719,56800.0
2014-03-17 12:40:00,74.13,74.14,74.08,74.08,83100.0,54.719,54.7264,54.6821,54.6821,83100.0
2014-03-17 12:45:00,74.07,74.11,74.06,74.08,42100.0,54.6747,54.7042,54.6673,54.6821,42100.0
2014-03-17 12:50:00,74.09,74.11,74.06,74.09,60100.0,54.6895,54.7042,54.6673,54.6895,60100.0
2014-03-17 12:55:00,74.09,74.18,74.08,74.17,100600.0,54.6895,54.7559,54.6821,54.7485,100600.0
2014-03-17 13:00:00,74.17,74.17,74.1,74.11,56700.0,54.7485,54.7485,54.6969,54.7042,56700.0
2014-03-17 13:05:00,74.11,74.12,74.0,74.01,62300.0,54.7042,54.7116,54.623,54.6304,62300.0
2014-03-17 13:10:00,74.0,74.06,73.98,74.05,76300.0,54.623,54.6673,54.6083,54.6599,76300.0
2014-03-17 13:15:00,74.04,74.05,73.99,74.04,42600.0,54.6526,54.6599,54.6157,54.6526,42600.0
2014-03-17 13:20:00,74.03,74.08,74.03,74.03,33400.0,54.6452,54.6821,54.6452,54.6452,33400.0
2014-03-17 13:25:00,74.03,74.04,74.01,74.01,20300.0,54.6452,54.6526,54.6304,54.6304,20300.0
2014-03-17 13:30:00,74.02,74.08,74.02,74.08,42800.0,54.6378,54.6821,54.6378,54.6821,42800.0
2014-03-17 13:35:00,74.08,74.1,74.05,74.09,39400.0,54.6821,54.6969,54.6599,54.6895,39400.0
2014-03-17 13:40:00,74.1,74.1,74.04,74.05,29000.0,54.6969,54.6969,54.6526,54.6599,29000.0
2014-03-17 13:45:00,74.04,74.09,74.04,74.09,19000.0,54.6526,54.6895,54.6526,54.6895,19000.0
2014-03-17 13:50:00,74.1,74.12,74.08,74.1,50200.0,54.6969,54.7116,54.6821,54.6969,50200.0
2014-03-17 13:55:00,74.1,74.13,74.07,74.11,43100.0,54.6969,54.719,54.6747,54.7042,43100.0
2014-03-17 14:00:00,74.11,74.16,74.11,74.15,46100.0,54.7042,54.7411,54.7042,54.7338,46100.0
2014-03-17 14:05:00,74.15,74.16,74.12,74.16,31300.0,54.7338,54.7411,54.7116,54.7411,31300.0
2014-03-17 14:10:00,74.15,74.15,74.09,74.09,44100.0,54.7338,54.7338,54.6895,54.6895,44100.0
2014-03-17 14:15:00,74.09,74.1,74.05,74.09,42200.0,54.6895,54.6969,54.6599,54.6895,42200.0
2014-03-17 14:20:00,74.09,74.19,74.08,74.18,53500.0,54.6895,54.7633,54.6821,54.7559,53500.0
2014-03-17 14:25:00,74.17,74.38,74.17,74.38,127400.0,54.7485,54.9035,54.7485,54.9035,127400.0
2014-03-17 14:30:00,74.37,74.39,74.33,74.36,126300.0,54.8962,54.9109,54.8666,54.8888,126300.0
2014-03-17 14:35:00,74.35,74.36,74.32,74.32,69800.0,54.8814,54.8888,54.8592,54.8592,69800.0
2014-03-17 14:40:00,74.32,74.37,74.3,74.36,59700.0,54.8592,54.8962,54.8445,54.8888,59700.0
2014-03-17 14:45:00,74.35,74.41,74.35,74.35,58100.0,54.8814,54.9257,54.8814,54.8814,58100.0
2014-03-17 14:50:00,74.35,74.36,74.3,74.3,61100.0,54.8814,54.8888,54.8445,54.8445,61100.0
2014-03-17 14:55:00,74.3,74.3,74.25,74.25,64100.0,54.8445,54.8445,54.8076,54.8076,64100.0
2014-03-17 15:00:00,74.25,74.26,74.25,74.26,40600.0,54.8076,54.815,54.8076,54.815,40600.0
2014-03-17 15:05:00,74.26,74.31,74.21,74.31,90100.0,54.815,54.8519,54.7781,54.8519,90100.0
2014-03-17 15:10:00,74.31,74.31,74.26,74.27,47200.0,54.8519,54.8519,54.815,54.8223,47200.0
2014-03-17 15:15:00,74.27,74.28,74.26,74.26,69200.0,54.8223,54.8297,54.815,54.815,69200.0
2014-03-17 15:20:00,74.27,74.3,74.23,74.3,137400.0,54.8223,54.8445,54.7928,54.8445,137400.0
2014-03-17 15:25:00,74.3,74.3,74.24,74.29,64600.0,54.8445,54.8445,54.8002,54.8371,64600.0
2014-03-17 15:30:00,74.29,74.31,74.27,74.28,70600.0,54.8371,54.8519,54.8223,54.8297,70600.0
2014-03-17 15:35:00,74.28,74.32,74.27,74.31,80200.0,54.8297,54.8592,54.8223,54.8519,80200.0
2014-03-17 15:40:00,74.3,74.36,74.26,74.29,163900.0,54.8445,54.8888,54.815,54.8371,163900.0
2014-03-17 15:45:00,74.28,74.31,74.24,74.28,163600.0,54.8297,54.8519,54.8002,54.8297,163600.0
2014-03-17 15:50:00,74.29,74.33,74.24,74.3,175100.0,54.8371,54.8666,54.8002,54.8445,175100.0
2014-03-17 15:55:00,74.31,74.36,74.29,74.36,271100.0,54.8519,54.8888,54.8371,54.8888,271100.0
2014-03-18 09:30:00,74.42,74.45,74.17,74.19,100700.0,54.9331,54.9552,54.7485,54.7633,100700.0
2014-03-18 09:35:00,74.19,74.34,74.15,74.27,74100.0,54.7633,54.874,54.7338,54.8223,74100.0
2014-03-18 09:40:00,74.26,74.38,74.02,74.13,78100.0,54.815,54.9035,54.6378,54.719,78100.0
2014-03-18 09:45:00,74.14,74.24,74.12,74.18,49600.0,54.7264,54.8002,54.7116,54.7559,49600.0
2014-03-18 09:50:00,74.2,74.3,74.17,74.3,29900.0,54.7707,54.8445,54.7485,54.8445,29900.0
2014-03-18 09:55:00,74.31,74.33,74.09,74.13,72400.0,54.8519,54.8666,54.6895,54.719,72400.0
2014-03-18 10:00:00,74.14,74.23,74.02,74.04,35800.0,54.7264,54.7928,54.6378,54.6526,35800.0
2014-03-18 10:05:00,74.04,74.09,74.0,74.09,91400.0,54.6526,54.6895,54.623,54.6895,91400.0
2014-03-18 10:10:00,74.09,74.15,74.03,74.03,47900.0,54.6895,54.7338,54.6452,54.6452,47900.0
2014-03-18 10:15:00,74.04,74.24,74.04,74.23,45800.0,54.6526,54.8002,54.6526,54.7928,45800.0
2014-03-18 10:20:00,74.24,74.26,74.2,74.22,38800.0,54.8002,54.815,54.7707,54.7854,38800.0
2014-03-18 10:25:00,74.22,74.25,74.21,74.23,36300.0,54.7854,54.8076,54.7781,54.7928,36300.0
2014-03-18 10:30:00,74.24,74.3,74.22,74.23,41700.0,54.8002,54.8445,54.7854,54.7928,41700.0
2014-03-18 10:35:00,74.22,74.23,74.13,74.16,43200.0,54.7854,54.7928,54.719,54.7411,43200.0
2014-03-18 10:40:00,74.15,74.18,74.04,74.05,76700.0,54.7338,54.7559,54.6526,54.6599,76700.0
2014-03-18 10:45:00,74.06,74.06,73.96,73.96,48500.0,54.6673,54.6673,54.5935,54.5935,48500.0
2014-03-18 10:50:00,73.97,73.99,73.91,73.91,58700.0,54.6009,54.6157,54.5566,54.5566,58700.0
2014-03-18 10:55:00,73.91,73.94,73.89,73.94,47400.0,54.5566,54.5788,54.5418,54.5788,47400.0
2014-03-18 11:00:00,73.94,73.96,73.84,73.85,70900.0,54.5788,54.5935,54.5049,54.5123,70900.0
2014-03-18 11:05:00,73.86,73.86,73.77,73.86,50200.0,54.5197,54.5197,54.4533,54.5197,50200.0
2014-03-18 11:10:00,73.87,73.94,73.87,73.94,29100.0,54.5271,54.5788,54.5271,54.5788,29100.0
2014-03-18 11:15:00,73.94,73.99,73.92,73.97,35800.0,54.5788,54.6157,54.564,54.6009,35800.0
2014-03-18 11:20:00,73.97,74.0,73.95,73.98,28300.0,54.6009,54.623,54.5861,54.6083,28300.0
2014-03-18 11:25:00,73.98,74.01,73.93,73.93,31900.0,54.6083,54.6304,54.5714,54.5714,31900.0
2014-03-18 11:30:00,73.94,73.99,73.94,73.95,29800.0,54.5788,54.6157,54.5788,54.5861,29800.0
2014-03-18 11:35:00,73.96,73.96,73.91,73.92,25600.0,54.5935,54.5935,54.5566,54.564,25600.0
2014-03-18 11:40:00,73.92,73.92,73.77,73.77,34200.0,54.564,54.564,54.4533,54.4533,34200.0
2014-03-18 11:45:00,73.77,73.83,73.75,73.77,40800.0,54.4533,54.4976,54.4385,54.4533,40800.0
2014-03-18 11:50:00,73.77,73.81,73.77,73.78,35700.0,54.4533,54.4828,54.4533,54.4606,35700.0
2014-03-18 11:55:00,73.79,73.81,73.77,73.78,50800.0,54.468,54.4828,54.4533,54.4606,50800.0
2014-03-18 12:00:00,73.79,73.81,73.78,73.78,48800.0,54.468,54.4828,54.4606,54.4606,48800.0
2014-03-18 12:05:00,73.8,73.8,73.75,73.8,31400.0,54.4754,54.4754,54.4385,54.4754,31400.0
2014-03-18 12:10:00,73.8,73.83,73.78,73.82,29500.0,54.4754,54.4976,54.4606,54.4902,29500.0
2014-03-18 12:15:00,73.83,73.84,73.75,73.75,20900.0,54.4976,54.5049,54.4385,54.4385,20900.0
2014-03-18 12:20:00,73.75,73.76,73.6,73.61,97300.0,54.4385,54.4459,54.3278,54.3352,97300.0
2014-03-18 12:25:00,73.61,73.62,73.54,73.54,70900.0,54.3352,54.3425,54.2835,54.2835,70900.0
2014-03-18 12:30:00,73.54,73.64,73.53,73.57,104500.0,54.2835,54.3573,54.2761,54.3056,104500.0
2014-03-18 12:35:00,73.56,73.59,73.5,73.56,77800.0,54.2983,54.3204,54.254,54.2983,77800.0
2014-03-18 12:40:00,73.55,73.55,73.42,73.46,76200.0,54.2909,54.2909,54.1949,54.2244,76200.0
2014-03-18 12:45:00,73.45,73.53,73.45,73.48,37100.0,54.2171,54.2761,54.2171,54.2392,37100.0
2014-03-18 12:50:00,73.48,73.53,73.48,73.53,47600.0,54.2392,54.2761,54.2392,54.2761,47600.0
2014-03-18 12:55:00,73.53,73.64,73.53,73.59,60500.0,54.2761,54.3573,54.2761,54.3204,60500.0
2014-03-18 13:00:00,73.59,73.61,73.53,73.6,30600.0,54.3204,54.3352,54.2761,54.3278,30600.0
2014-03-18 13:05:00,73.61,73.68,73.52,73.67,71200.0,54.3352,54.3868,54.2687,54.3795,71200.0
2014-03-18 13:10:00,73.68,73.73,73.64,73.68,46300.0,54.3868,54.4237,54.3573,54.3868,46300.0
2014-03-18 13:15:00,73.68,73.69,73.59,73.61,63700.0,54.3868,54.3942,54.3204,54.3352,63700.0
2014-03-18 13:20:00,73.61,73.7,73.58,73.7,41100.0,54.3352,54.4016,54.313,54.4016,41100.0
2014-03-18 13:25:00,73.69,73.75,73.69,73.71,47100.0,54.3942,54.4385,54.3942,54.409,47100.0
2014-03-18 13:30:00,73.71,73.73,73.7,73.73,21100.0,54.409,54.4237,54.4016,54.4237,21100.0
2014-03-18 13:35:00,73.73,73.74,73.7,73.72,35300.0,54.4237,54.4311,54.4016,54.4164,35300.0
2014-03-18 13:40:00,73.72,73.81,73.71,73.79,56100.0,54.4164,54.4828,54.409,54.468,56100.0
2014-03-18 13:45:00,73.78,73.79,73.73,73.75,78000.0,54.4606,54.468,54.4237,54.4385,78000.0
2014-03-18 13:50:00,73.75,73.78,73.72,73.74,25800.0,54.4385,54.4606,54.4164,54.4311,25800.0
2014-03-18 13:55:00,73.74,73.78,73.72,73.78,55100.0,54.4311,54.4606,54.4164,54.4606,55100.0
2014-03-18 14:00:00,73.78,73.78,73.75,73.75,42600.0,54.4606,54.4606,54.4385,54.4385,42600.0
2014-03-18 14:05:00,73.76,73.78,73.74,73.78,66100.0,54.4459,54.4606,54.4311,54.4606,66100.0
2014-03-18 14:10:00,73.78,73.79,73.76,73.76,23700.0,54.4606,54.468,54.4459,54.4459,23700.0
2014-03-18 14:15:00,73.76,73.77,73.73,73.73,20800.0,54.4459,54.4533,54.4237,54.4237,20800.0
2014-03-18 14:20:00,73.74,73.75,73.73,73.74,15300.0,54.4311,54.4385,54.4237,54.4311,15300.0
2014-03-18 14:25:00,73.74,73.75,73.73,73.75,30900.0,54.4311,54.4385,54.4237,54.4385,30900.0
2014-03-18 14:30:00,73.75,73.75,73.73,73.74,29700.0,54.4385,54.4385,54.4237,54.4311,29700.0
2014-03-18 14:35:00,73.73,73.75,73.72,73.72,33600.0,54.4237,54.4385,54.4164,54.4164,33600.0
2014-03-18 14:40:00,73.72,73.76,73.71,73.75,53300.0,54.4164,54.4459,54.409,54.4385,53300.0
2014-03-18 14:45:00,73.75,73.79,73.74,73.78,50200.0,54.4385,54.468,54.4311,54.4606,50200.0
2014-03-18 14:50:00,73.78,73.79,73.71,73.72,66500.0,54.4606,54.468,54.409,54.4164,66500.0
2014-03-18 14:55:00,73.72,73.74,73.72,73.73,27600.0,54.4164,54.4311,54.4164,54.4237,27600.0
2014-03-18 15:00:00,73.74,73.75,73.72,73.73,34800.0,54.4311,54.4385,54.4164,54.4237,34800.0
2014-03-18 15:05:00,73.73,73.74,73.72,73.73,31900.0,54.4237,54.4311,54.4164,54.4237,31900.0
2014-03-18 15:10:00,73.73,73.73,73.71,73.71,41400.0,54.4237,54.4237,54.409,54.409,41400.0
2014-03-18 15:15:00,73.71,73.72,73.69,73.7,46900.0,54.409,54.4164,54.3942,54.4016,46900.0
2014-03-18 15:20:00,73.69,73.72,73.64,73.64,115600.0,54.3942,54.4164,54.3573,54.3573,115600.0
2014-03-18 15:25:00,73.65,73.69,73.64,73.69,65600.0,54.3647,54.3942,54.3573,54.3942,65600.0
2014-03-18 15:30:00,73.69,73.69,73.66,73.67,55700.0,54.3942,54.3942,54.3721,54.3795,55700.0
2014-03-18 15:35:00,73.66,73.68,73.64,73.65,98900.0,54.3721,54.3868,54.3573,54.3647,98900.0
2014-03-18 15:40:00,73.66,73.72,73.66,73.72,92900.0,54.3721,54.4164,54.3721,54.4164,92900.0
2014-03-18 15:45:00,73.71,73.73,73.69,73.72,88200.0,54.409,54.4237,54.3942,54.4164,88200.0
2014-03-18 15:50:00,73.72,73.73,73.71,73.73,62600.0,54.4164,54.4237,54.409,54.4237,62600.0
2014-03-18 15:55:00,73.73,73.73,73.67,73.68,276900.0,54.4237,54.4237,54.3795,54.3868,276900.0
2014-03-19 09:30:00,73.8,74.15,73.74,74.04,88500.0,54.4754,54.7338,54.4311,54.6526,88500.0
2014-03-19 09:35:00,74.03,74.12,73.88,74.03,44600.0,54.6452,54.7116,54.5345,54.6452,44600.0
2014-03-19 09:40:00,74.03,74.06,73.92,74.02,58000.0,54.6452,54.6673,54.564,54.6378,58000.0
2014-03-19 09:45:00,74.02,74.03,73.93,74.0,31800.0,54.6378,54.6452,54.5714,54.623,31800.0
2014-03-19 09:50:00,74.0,74.08,73.94,73.96,47000.0,54.623,54.6821,54.5788,54.5935,47000.0
2014-03-19 09:55:00,73.96,74.02,73.89,74.01,39400.0,54.5935,54.6378,54.5418,54.6304,39400.0
2014-03-19 10:00:00,74.02,74.05,73.98,74.0,39900.0,54.6378,54.6599,54.6083,54.623,39900.0
2014-03-19 10:05:00,74.0,74.02,73.96,73.98,24800.0,54.623,54.6378,54.5935,54.6083,24800.0
2014-03-19 10:10:00,73.98,74.02,73.98,74.0,35900.0,54.6083,54.6378,54.6083,54.623,35900.0
2014-03-19 10:15:00,74.0,74.04,73.97,73.99,38000.0,54.623,54.6526,54.6009,54.6157,38000.0
2014-03-19 10:20:00,73.99,74.01,73.97,74.0,30200.0,54.6157,54.6304,54.6009,54.623,30200.0
2014-03-19 10:25:00,73.99,74.02,73.94,73.98,33700.0,54.6157,54.6378,54.5788,54.6083,33700.0
2014-03-19 10:30:00,73.98,74.04,73.98,74.01,42300.0,54.6083,54.6526,54.6083,54.6304,42300.0
2014-03-19 10:35:00,74.01,74.08,74.0,74.05,32300.0,54.6304,54.6821,54.623,54.6599,32300.0
2014-03-19 10:40:00,74.05,74.06,73.99,74.0,35600.0,54.6599,54.6673,54.6157,54.623,35600.0
2014-03-19 10:45:00,74.01,74.06,73.97,74.05,26100.0,54.6304,54.6673,54.6009,54.6599,26100.0
2014-03-19 10:50:00,74.05,74.08,73.99,74.0,28500.0,54.6599,54.6821,54.6157,54.623,28500.0
2014-03-19 10:55:00,74.0,74.05,74.0,74.0,32300.0,54.623,54.6599,54.623,54.623,32300.0
2014-03-19 11:00:00,74.0,74.01,73.95,73.96,20300.0,54.623,54.6304,54.5861,54.5935,20300.0
2014-03-19 11:05:00,73.97,74.0,73.93,73.93,23300.0,54.6009,54.623,54.5714,54.5714,23300.0
2014-03-19 11:10:00,73.93,73.94,73.9,73.9,18800.0,54.5714,54.5788,54.5492,54.5492,18800.0
2014-03-19 11:15:00,73.9,73.98,73.9,73.98,31000.0,54.5492,54.6083,54.5492,54.6083,31000.0
2014-03-19 11:20:00,73.98,74.0,73.96,73.98,24400.0,54.6083,54.623,54.5935,54.6083,24400.0
2014-03-19 11:25:00,73.98,74.04,73.97,74.03,27100.0,54.6083,54.6526,54.6009,54.6452,27100.0
2014-03-19 11:30:00,74.04,74.08,74.02,74.08,94400.0,54.6526,54.6821,54.6378,54.6821,94400.0
2014-03-19 11:35:00,74.08,74.12,74.07,74.08,42100.0,54.6821,54.7116,54.6747,54.6821,42100.0
2014-03-19 11:40:00,74.08,74.13,74.06,74.13,17700.0,54.6821,54.719,54.6673,54.719,17700.0
2014-03-19 11:45:00,74.12,74.16,74.09,74.1,23100.0,54.7116,54.7411,54.6895,54.6969,23100.0
2014-03-19 11:50:00,74.09,74.13,74.09,74.13,32900.0,54.6895,54.719,54.6895,54.719,32900.0
2014-03-19 11:55:00,74.13,74.19,74.12,74.13,45000.0,54.719,54.7633,54.7116,54.719,45000.0
2014-03-19 12:00:00,74.14,74.16,74.11,74.14,26400.0,54.7264,54.7411,54.7042,54.7264,26400.0
2014-03-19 12:05:00,74.14,74.15,74.07,74.08,52700.0,54.7264,54.7338,54.6747,54.6821,52700.0
2014-03-19 12:10:00,74.09,74.1,74.06,74.06,18300.0,54.6895,54.6969,54.6673,54.6673,18300.0
2014-03-19 12:15:00,74.05,74.07,74.02,74.03,23000.0,54.6599,54.6747,54.6378,54.6452,23000.0
2014-03-19 12:20:00,74.04,74.04,74.0,74.03,14200.0,54.6526,54.6526,54.623,54.6452,14200.0
2014-03-19 12:25:00,74.04,74.06,74.0,74.01,30900.0,54.6526,54.6673,54.623,54.6304,30900.0
2014-03-19 12:30:00,74.0,74.05,73.99,74.01,30300.0,54.623,54.6599,54.6157,54.6304,30300.0
2014-03-19 12:35:00,74.0,74.09,74.0,74.09,42800.0,54.623,54.6895,54.623,54.6895,42800.0
2014-03-19 12:40:00,74.09,74.12,74.06,74.09,19500.0,54.6895,54.7116,54.6673,54.6895,19500.0
2014-03-19 12:45:00,74.09,74.1,74.06,74.08,22600.0,54.6895,54.6969,54.6673,54.6821,22600.0
2014-03-19 12:50:00,74.08,74.14,74.04,74.12,38300.0,54.6821,54.7264,54.6526,54.7116,38300.0
2014-03-19 12:55:00,74.12,74.19,74.11,74.17,81500.0,54.7116,54.7633,54.7042,54.7485,81500.0
2014-03-19 13:00:00,74.17,74.17,74.15,74.15,12400.0,54.7485,54.7485,54.7338,54.7338,12400.0
2014-03-19 13:05:00,74.15,74.16,74.09,74.1,14700.0,54.7338,54.7411,54.6895,54.6969,14700.0
2014-03-19 13:10:00,74.11,74.16,74.1,74.15,19400.0,54.7042,54.7411,54.6969,54.7338,19400.0
2014-03-19 13:15:00,74.14,74.16,74.12,74.15,28700.0,54.7264,54.7411,54.7116,54.7338,28700.0
2014-03-19 13:20:00,74.15,74.16,74.11,74.13,19900.0,54.7338,54.7411,54.7042,54.719,19900.0
2014-03-19 13:25:00,74.13,74.17,74.11,74.17,16200.0,54.719,54.7485,54.7042,54.7485,16200.0
2014-03-19 13:30:00,74.17,74.17,74.15,74.16,17400.0,54.7485,54.7485,54.7338,54.7411,17400.0
2014-03-19 13:35:00,74.16,74.17,74.13,74.13,66700.0,54.7411,54.7485,54.719,54.719,66700.0
2014-03-19 13:40:00,74.13,74.16,74.1,74.11,28500.0,54.719,54.7411,54.6969,54.7042,28500.0
2014-03-19 13:45:00,74.11,74.14,74.1,74.13,12500.0,54.7042,54.7264,54.6969,54.719,12500.0
2014-03-19 13:50:00,74.12,74.17,74.12,74.17,16100.0,54.7116,54.7485,54.7116,54.7485,16100.0
2014-03-19 13:55:00,74.18,74.24,74.17,74.21,29100.0,54.7559,54.8002,54.7485,54.7781,29100.0
2014-03-19 14:00:00,74.21,74.21,73.89,73.95,87300.0,54.7781,54.7781,54.5418,54.5861,87300.0
2014-03-19 14:05:00,73.96,73.96,73.71,73.81,57500.0,54.5935,54.5935,54.409,54.4828,57500.0
2014-03-19 14:10:00,73.81,73.86,73.76,73.84,45600.0,54.4828,54.5197,54.4459,54.5049,45600.0
2014-03-19 14:15:00,73.83,73.91,73.79,73.82,79300.0,54.4976,54.5566,54.468,54.4902,79300.0
2014-03-19 14:20:00,73.8,73.84,73.75,73.84,72100.0,54.4754,54.5049,54.4385,54.5049,72100.0
2014-03-19 14:25:00,73.84,73.87,73.76,73.86,53800.0,54.5049,54.5271,54.4459,54.5197,53800.0
2014-03-19 14:30:00,73.86,73.92,73.84,73.86,29700.0,54.5197,54.564,54.5049,54.5197,29700.0
2014-03-19 14:35:00,73.87,73.87,73.8,73.81,36600.0,54.5271,54.5271,54.4754,54.4828,36600.0
2014-03-19 14:40:00,73.81,73.81,73.67,73.77,45700.0,54.4828,54.4828,54.3795,54.4533,45700.0
2014-03-19 14:45:00,73.78,73.82,73.77,73.8,42500.0,54.4606,54.4902,54.4533,54.4754,42500.0
2014-03-19 14:50:00,73.8,73.88,73.77,73.79,58400.0,54.4754,54.5345,54.4533,54.468,58400.0
2014-03-19 14:55:00,73.8,73.86,73.78,73.82,40600.0,54.4754,54.5197,54.4606,54.4902,40600.0
2014-03-19 15:00:00,73.81,73.83,73.72,73.73,51000.0,54.4828,54.4976,54.4164,54.4237,51000.0
2014-03-19 15:05:00,73.72,73.72,73.27,73.28,126900.0,54.4164,54.4164,54.0842,54.0916,126900.0
2014-03-19 15:10:00,73.28,73.33,73.06,73.33,96000.0,54.0916,54.1285,53.9292,54.1285,96000.0
2014-03-19 15:15:00,73.33,73.39,73.27,73.34,85300.0,54.1285,54.1728,54.0842,54.1359,85300.0
2014-03-19 15:20:00,73.34,73.42,73.3,73.31,83300.0,54.1359,54.1949,54.1063,54.1137,83300.0
2014-03-19 15:25:00,73.32,73.4,73.29,73.36,77800.0,54.1211,54.1802,54.099,54.1506,77800.0
2014-03-19 15:30:00,73.36,73.48,73.34,73.48,82900.0,54.1506,54.2392,54.1359,54.2392,82900.0
2014-03-19 15:35:00,73.48,73.53,73.45,73.51,71700.0,54.2392,54.2761,54.2171,54.2613,71700.0
2014-03-19 15:40:00,73.51,73.58,73.48,73.58,117200.0,54.2613,54.313,54.2392,54.313,117200.0
2014-03-19 15:45:00,73.58,73.64,73.58,73.59,149700.0,54.313,54.3573,54.313,54.3204,149700.0
2014-03-19 15:50:00,73.58,73.61,73.54,73.57,91700.0,54.313,54.3352,54.2835,54.3056,91700.0
2014-03-19 15:55:00,73.58,73.63,73.5,73.52,218000.0,54.313,54.3499,54.254,54.2687,218000.0
2014-03-20 09:30:00,73.64,73.64,73.26,73.54,87000.0,54.3573,54.3573,54.0768,54.2835,87000.0
2014-03-20 09:35:00,73.52,73.64,73.49,73.51,37400.0,54.2687,54.3573,54.2466,54.2613,37400.0
2014-03-20 09:40:00,73.51,73.55,73.49,73.5,55800.0,54.2613,54.2909,54.2466,54.254,55800.0
2014-03-20 09:45:00,73.51,73.53,73.35,73.41,51900.0,54.2613,54.2761,54.1432,54.1875,51900.0
2014-03-20 09:50:00,73.42,73.59,73.33,73.58,91700.0,54.1949,54.3204,54.1285,54.313,91700.0
2014-03-20 09:55:00,73.58,73.62,73.54,73.57,37000.0,54.313,54.3425,54.2835,54.3056,37000.0
2014-03-20 10:00:00,73.58,73.68,73.47,73.63,69200.0,54.313,54.3868,54.2318,54.3499,69200.0
2014-03-20 10:05:00,73.63,73.89,73.62,73.82,47600.0,54.3499,54.5418,54.3425,54.4902,47600.0
2014-03-20 10:10:00,73.82,73.82,73.73,73.76,37000.0,54.4902,54.4902,54.4237,54.4459,37000.0
2014-03-20 10:15:00,73.76,73.99,73.76,73.95,46600.0,54.4459,54.6157,54.4459,54.5861,46600.0
2014-03-20 10:20:00,73.95,73.95,73.8,73.83,32500.0,54.5861,54.5861,54.4754,54.4976,32500.0
2014-03-20 10:25:00,73.83,73.83,73.68,73.69,25400.0,54.4976,54.4976,54.3868,54.3942,25400.0
2014-03-20 10:30:00,73.7,73.82,73.7,73.79,30700.0,54.4016,54.4902,54.4016,54.468,30700.0
2014-03-20 10:35:00,73.79,73.79,73.72,73.79,25900.0,54.468,54.468,54.4164,54.468,25900.0
2014-03-20 10:40:00,73.79,73.85,73.79,73.85,19500.0,54.468,54.5123,54.468,54.5123,19500.0
2014-03-20 10:45:00,73.85,73.85,73.74,73.77,24600.0,54.5123,54.5123,54.4311,54.4533,24600.0
2014-03-20 10:50:00,73.77,73.79,73.65,73.67,21900.0,54.4533,54.468,54.3647,54.3795,21900.0
2014-03-20 10:55:00,73.68,73.68,73.59,73.64,28300.0,54.3868,54.3868,54.3204,54.3573,28300.0
2014-03-20 11:00:00,73.64,73.68,73.6,73.6,23600.0,54.3573,54.3868,54.3278,54.3278,23600.0
2014-03-20 11:05:00,73.6,73.69,73.59,73.69,26200.0,54.3278,54.3942,54.3204,54.3942,26200.0
2014-03-20 11:10:00,73.69,73.7,73.57,73.58,29900.0,54.3942,54.4016,54.3056,54.313,29900.0
2014-03-20 11:15:00,73.57,73.71,73.57,73.64,40500.0,54.3056,54.409,54.3056,54.3573,40500.0
2014-03-20 11:20:00,73.65,73.68,73.61,73.62,46900.0,54.3647,54.3868,54.3352,54.3425,46900.0
2014-03-20 11:25:00,73.61,73.68,73.61,73.67,27600.0,54.3352,54.3868,54.3352,54.3795,27600.0
2014-03-20 11:30:00,73.66,73.7,73.62,73.69,37600.0,54.3721,54.4016,54.3425,54.3942,37600.0
2014-03-20 11:35:00,73.69,73.69,73.63,73.66,67400.0,54.3942,54.3942,54.3499,54.3721,67400.0
2014-03-20 11:40:00,73.66,73.72,73.63,73.71,73400.0,54.3721,54.4164,54.3499,54.409,73400.0
2014-03-20 11:45:00,73.72,73.77,73.69,73.76,26700.0,54.4164,54.4533,54.3942,54.4459,26700.0
2014-03-20 11:50:00,73.76,73.76,73.66,73.67,27000.0,54.4459,54.4459,54.3721,54.3795,27000.0
2014-03-20 11:55:00,73.67,73.67,73.63,73.63,19600.0,54.3795,54.3795,54.3499,54.3499,19600.0
2014-03-20 12:00:00,73.64,73.67,73.6,73.66,30400.0,54.3573,54.3795,54.3278,54.3721,30400.0
2014-03-20 12:05:00,73.65,73.71,73.64,73.71,17100.0,54.3647,54.409,54.3573,54.409,17100.0
2014-03-20 12:10:00,73.71,73.72,73.64,73.69,17100.0,54.409,54.4164,54.3573,54.3942,17100.0
2014-03-20 12:15:00,73.69,73.76,73.69,73.75,19700.0,54.3942,54.4459,54.3942,54.4385,19700.0
2014-03-20 12:20:00,73.76,73.86,73.75,73.85,21300.0,54.4459,54.5197,54.4385,54.5123,21300.0
2014-03-20 12:25:00,73.86,73.91,73.83,73.9,18700.0,54.5197,54.5566,54.4976,54.5492,18700.0
2014-03-20 12:30:00,73.9,73.91,73.86,73.9,23700.0,54.5492,54.5566,54.5197,54.5492,23700.0
2014-03-20 12:35:00,73.9,73.91,73.83,73.85,17300.0,54.5492,54.5566,54.4976,54.5123,17300.0
2014-03-20 12:40:00,73.85,73.91,73.84,73.89,52100.0,54.5123,54.5566,54.5049,54.5418,52100.0
2014-03-20 12:45:00,73.9,73.97,73.9,73.97,17600.0,54.5492,54.6009,54.5492,54.6009,17600.0
2014-03-20 12:50:00,73.97,73.97,73.92,73.93,9000.0,54.6009,54.6009,54.564,54.5714,9000.0
2014-03-20 12:55:00,73.93,73.93,73.87,73.89,17700.0,54.5714,54.5714,54.5271,54.5418,17700.0
2014-03-20 13:00:00,73.9,73.94,73.87,73.87,18300.0,54.5492,54.5788,54.5271,54.5271,18300.0
2014-03-20 13:05:00,73.87,73.93,73.87,73.92,14800.0,54.5271,54.5714,54.5271,54.564,14800.0
2014-03-20 13:10:00,73.91,73.93,73.87,73.91,24100.0,54.5566,54.5714,54.5271,54.5566,24100.0
2014-03-20 13:15:00,73.91,73.91,73.86,73.87,13400.0,54.5566,54.5566,54.5197,54.5271,13400.0
2014-03-20 13:20:00,73.87,73.9,73.87,73.89,19500.0,54.5271,54.5492,54.5271,54.5418,19500.0
2014-03-20 13:25:00,73.9,73.91,73.82,73.83,22200.0,54.5492,54.5566,54.4902,54.4976,22200.0
2014-03-20 13:30:00,73.83,73.84,73.77,73.78,19000.0,54.4976,54.5049,54.4533,54.4606,19000.0
2014-03-20 13:35:00,73.78,73.83,73.77,73.83,24100.0,54.4606,54.4976,54.4533,54.4976,24100.0
2014-03-20 13:40:00,73.83,73.9,73.83,73.9,17900.0,54.4976,54.5492,54.4976,54.5492,17900.0
2014-03-20 13:45:00,73.9,73.95,73.89,73.95,33400.0,54.5492,54.5861,54.5418,54.5861,33400.0
2014-03-20 13:50:00,73.94,73.99,73.94,73.97,30700.0,54.5788,54.6157,54.5788,54.6009,30700.0
2014-03-20 13:55:00,73.98,74.01,73.97,74.01,32500.0,54.6083,54.6304,54.6009,54.6304,32500.0
2014-03-20 14:00:00,74.01,74.09,74.01,74.08,49100.0,54.6304,54.6895,54.6304,54.6821,49100.0
2014-03-20 14:05:00,74.08,74.08,74.0,74.02,32600.0,54.6821,54.6821,54.623,54.6378,32600.0
2014-03-20 14:10:00,74.02,74.07,74.01,74.05,33900.0,54.6378,54.6747,54.6304,54.6599,33900.0
2014-03-20 14:15:00,74.04,74.05,74.0,74.05,27400.0,54.6526,54.6599,54.623,54.6599,27400.0
2014-03-20 14:20:00,74.05,74.08,74.03,74.08,22800.0,54.6599,54.6821,54.6452,54.6821,22800.0
2014-03-20 14:25:00,74.07,74.11,74.07,74.11,29000.0,54.6747,54.7042,54.6747,54.7042,29000.0
2014-03-20 14:30:00,74.11,74.12,74.08,74.08,29000.0,54.7042,54.7116,54.6821,54.6821,29000.0
2014-03-20 14:35:00,74.08,74.12,74.07,74.09,33500.0,54.6821,54.7116,54.6747,54.6895,33500.0
2014-03-20 14:40:00,74.09,74.09,74.04,74.05,30300.0,54.6895,54.6895,54.6526,54.6599,30300.0
2014-03-20 14:45:00,74.05,74.06,74.02,74.06,35500.0,54.6599,54.6673,54.6378,54.6673,35500.0
2014-03-20 14:50:00,74.05,74.06,74.0,74.01,36500.0,54.6599,54.6673,54.623,54.6304,36500.0
2014-03-20 14:55:00,74.01,74.01,73.94,73.95,41400.0,54.6304,54.6304,54.5788,54.5861,41400.0
2014-03-20 15:00:00,73.96,73.97,73.95,73.96,31500.0,54.5935,54.6009,54.5861,54.5935,31500.0
2014-03-20 15:05:00,73.96,73.99,73.9,73.99,95000.0,54.5935,54.6157,54.5492,54.6157,95000.0
2014-03-20 15:10:00,73.99,74.0,73.9,73.9,39500.0,54.6157,54.623,54.5492,54.5492,39500.0
2014-03-20 15:15:00,73.9,73.97,73.89,73.95,51800.0,54.5492,54.6009,54.5418,54.5861,51800.0
2014-03-20 15:20:00,73.95,74.0,73.94,73.96,78000.0,54.5861,54.623,54.5788,54.5935,78000.0
2014-03-20 15:25:00,73.96,73.97,73.86,73.86,48200.0,54.5935,54.6009,54.5197,54.5197,48200.0
2014-03-20 15:30:00,73.86,73.95,73.85,73.93,61500.0,54.5197,54.5861,54.5123,54.5714,61500.0
2014-03-20 15:35:00,73.94,73.97,73.93,73.97,52100.0,54.5788,54.6009,54.5714,54.6009,52100.0
2014-03-20 15:40:00,73.97,73.99,73.96,73.99,64100.0,54.6009,54.6157,54.5935,54.6157,64100.0
2014-03-20 15:45:00,74.0,74.02,73.96,73.98,82000.0,54.623,54.6378,54.5935,54.6083,82000.0
2014-03-20 15:50:00,73.97,73.97,73.87,73.88,82600.0,54.6009,54.6009,54.5271,54.5345,82600.0
2014-03-20 15:55:00,73.87,74.02,73.86,74.0,225700.0,54.5271,54.6378,54.5197,54.623,225700.0
2014-03-21 09:30:00,74.56,74.85,74.3,74.79,72700.0,55.0364,55.2505,54.8445,55.2062,72700.0
2014-03-21 09:35:00,74.66,74.82,74.35,74.52,1502300.0,55.1102,55.2283,54.8814,55.0069,1502300.0
2014-03-21 09:40:00,74.52,74.65,74.37,74.65,91100.0,55.0069,55.1028,54.8962,55.1028,91100.0
2014-03-21 09:45:00,74.66,74.73,74.45,74.45,88900.0,55.1102,55.1619,54.9552,54.9552,88900.0
2014-03-21 09:50:00,74.47,74.53,74.39,74.45,38200.0,54.97,55.0143,54.9109,54.9552,38200.0
2014-03-21 09:55:00,74.46,74.54,74.4,74.51,50500.0,54.9626,55.0216,54.9183,54.9995,50500.0
2014-03-21 10:00:00,74.52,74.52,74.34,74.34,95500.0,55.0069,55.0069,54.874,54.874,95500.0
2014-03-21 10:05:00,74.34,74.36,74.09,74.1,65600.0,54.874,54.8888,54.6895,54.6969,65600.0
2014-03-21 10:10:00,74.09,74.3,74.08,74.3,63500.0,54.6895,54.8445,54.6821,54.8445,63500.0
2014-03-21 10:15:00,74.3,74.3,74.23,74.23,53200.0,54.8445,54.8445,54.7928,54.7928,53200.0
2014-03-21 10:20:00,74.23,74.32,74.23,74.31,33200.0,54.7928,54.8592,54.7928,54.8519,33200.0
2014-03-21 10:25:00,74.31,74.38,74.26,74.31,32900.0,54.8519,54.9035,54.815,54.8519,32900.0
2014-03-21 10:30:00,74.31,74.39,74.27,74.31,24700.0,54.8519,54.9109,54.8223,54.8519,24700.0
2014-03-21 10:35:00,74.31,74.38,74.29,74.37,19800.0,54.8519,54.9035,54.8371,54.8962,19800.0
2014-03-21 10:40:00,74.37,74.47,74.34,74.46,24300.0,54.8962,54.97,54.874,54.9626,24300.0
2014-03-21 10:45:00,74.46,74.49,74.37,74.49,28300.0,54.9626,54.9847,54.8962,54.9847,28300.0
2014-03-21 10:50:00,74.5,74.61,74.48,74.6,46800.0,54.9921,55.0733,54.9774,55.0659,46800.0
2014-03-21 10:55:00,74.59,74.6,74.49,74.53,45200.0,55.0585,55.0659,54.9847,55.0143,45200.0
2014-03-21 11:00:00,74.53,74.61,74.53,74.61,31400.0,55.0143,55.0733,55.0143,55.0733,31400.0
2014-03-21 11:05:00,74.61,74.67,74.59,74.66,35200.0,55.0733,55.1176,55.0585,55.1102,35200.0
2014-03-21 11:10:00,74.67,74.73,74.67,74.73,32900.0,55.1176,55.1619,55.1176,55.1619,32900.0
2014-03-21 11:15:00,74.73,74.75,74.6,74.62,45800.0,55.1619,55.1767,55.0659,55.0807,45800.0
2014-03-21 11:20:00,74.63,74.66,74.62,74.65,41000.0,55.0881,55.1102,55.0807,55.1028,41000.0
2014-03-21 11:25:00,74.66,74.7,74.66,74.7,28700.0,55.1102,55.1397,55.1102,55.1397,28700.0
2014-03-21 11:30:00,74.7,74.73,74.68,74.73,47700.0,55.1397,55.1619,55.125,55.1619,47700.0
2014-03-21 11:35:00,74.73,74.73,74.67,74.68,32600.0,55.1619,55.1619,55.1176,55.125,32600.0
2014-03-21 11:40:00,74.68,74.72,74.67,74.7,27400.0,55.125,55.1545,55.1176,55.1397,27400.0
2014-03-21 11:45:00,74.71,74.74,74.68,74.73,32300.0,55.1471,55.1693,55.125,55.1619,32300.0
2014-03-21 11:50:00,74.72,74.73,74.69,74.7,23200.0,55.1545,55.1619,55.1324,55.1397,23200.0
2014-03-21 11:55:00,74.7,74.71,74.62,74.62,39400.0,55.1397,55.1471,55.0807,55.0807,39400.0
2014-03-21 12:00:00,74.62,74.67,74.61,74.66,42900.0,55.0807,55.1176,55.0733,55.1102,42900.0
2014-03-21 12:05:00,74.66,74.74,74.66,74.73,17200.0,55.1102,55.1693,55.1102,55.1619,17200.0
2014-03-21 12:10:00,74.74,74.74,74.69,74.72,18600.0,55.1693,55.1693,55.1324,55.1545,18600.0
2014-03-21 12:15:00,74.72,74.74,74.7,74.74,22600.0,55.1545,55.1693,55.1397,55.1693,22600.0
2014-03-21 12:20:00,74.74,74.79,74.73,74.78,39900.0,55.1693,55.2062,55.1619,55.1988,39900.0
2014-03-21 12:25:00,74.78,74.82,74.77,74.78,58200.0,55.1988,55.2283,55.1914,55.1988,58200.0
2014-03-21 12:30:00,74.78,74.79,74.69,74.69,46900.0,55.1988,55.2062,55.1324,55.1324,46900.0
2014-03-21 12:35:00,74.69,74.69,74.64,74.65,24100.0,55.1324,55.1324,55.0955,55.1028,24100.0
2014-03-21 12:40:00,74.65,74.66,74.58,74.66,39500.0,55.1028,55.1102,55.0512,55.1102,39500.0
2014-03-21 12:45:00,74.66,74.7,74.66,74.68,34700.0,55.1102,55.1397,55.1102,55.125,34700.0
2014-03-21 12:50:00,74.68,74.7,74.66,74.67,26200.0,55.125,55.1397,55.1102,55.1176,26200.0
2014-03-21 12:55:00,74.67,74.71,74.67,74.67,29500.0,55.1176,55.1471,55.1176,55.1176,29500.0
2014-03-21 13:00:00,74.67,74.69,74.67,74.67,19800.0,55.1176,55.1324,55.1176,55.1176,19800.0
2014-03-21 13:05:00,74.68,74.7,74.66,74.69,25600.0,55.125,55.1397,55.1102,55.1324,25600.0
2014-03-21 13:10:00,74.69,74.69,74.66,74.68,53200.0,55.1324,55.1324,55.1102,55.125,53200.0
2014-03-21 13:15:00,74.68,74.69,74.66,74.68,40000.0,55.125,55.1324,55.1102,55.125,40000.0
2014-03-21 13:20:00,74.67,74.68,74.61,74.61,82100.0,55.1176,55.125,55.0733,55.0733,82100.0
2014-03-21 13:25:00,74.6,74.6,74.47,74.5,51100.0,55.0659,55.0659,54.97,54.9921,51100.0
2014-03-21 13:30:00,74.5,74.5,74.43,74.48,49200.0,54.9921,54.9921,54.9404,54.9774,49200.0
2014-03-21 13:35:00,74.47,74.48,74.41,74.45,28000.0,54.97,54.9774,54.9257,54.9552,28000.0
2014-03-21 13:40:00,74.45,74.46,74.42,74.44,37400.0,54.9552,54.9626,54.9331,54.9478,37400.0
2014-03-21 13:45:00,74.45,74.45,74.31,74.32,35500.0,54.9552,54.9552,54.8519,54.8592,35500.0
2014-03-21 13:50:00,74.32,74.41,74.32,74.41,43600.0,54.8592,54.9257,54.8592,54.9257,43600.0
2014-03-21 13:55:00,74.41,74.44,74.34,74.37,47700.0,54.9257,54.9478,54.874,54.8962,47700.0
2014-03-21 14:00:00,74.37,74.39,74.31,74.35,33500.0,54.8962,54.9109,54.8519,54.8814,33500.0
2014-03-21 14:05:00,74.34,74.42,74.34,74.41,33400.0,54.874,54.9331,54.874,54.9257,33400.0
2014-03-21 14:10:00,74.42,74.42,74.36,74.37,36100.0,54.9331,54.9331,54.8888,54.8962,36100.0
2014-03-21 14:15:00,74.36,74.44,74.33,74.34,45900.0,54.8888,54.9478,54.8666,54.874,45900.0
2014-03-21 14:20:00,74.34,74.36,74.3,74.36,37300.0,54.874,54.8888,54.8445,54.8888,37300.0
2014-03-21 14:25:00,74.36,74.36,74.25,74.25,42000.0,54.8888,54.8888,54.8076,54.8076,42000.0
2014-03-21 14:30:00,74.24,74.24,74.18,74.22,37600.0,54.8002,54.8002,54.7559,54.7854,37600.0
2014-03-21 14:35:00,74.22,74.35,74.22,74.35,36800.0,54.7854,54.8814,54.7854,54.8814,36800.0
2014-03-21 14:40:00,74.34,74.35,74.31,74.35,39300.0,54.874,54.8814,54.8519,54.8814,39300.0
2014-03-21 14:45:00,74.35,74.39,74.32,74.34,43800.0,54.8814,54.9109,54.8592,54.874,43800.0
2014-03-21 14:50:00,74.35,74.37,74.34,74.36,36100.0,54.8814,54.8962,54.874,54.8888,36100.0
2014-03-21 14:55:00,74.35,74.35,74.3,74.31,29800.0,54.8814,54.8814,54.8445,54.8519,29800.0
2014-03-21 15:00:00,74.3,74.31,74.11,74.15,69700.0,54.8445,54.8519,54.7042,54.7338,69700.0
2014-03-21 15:05:00,74.14,74.17,74.1,74.13,64000.0,54.7264,54.7485,54.6969,54.719,64000.0
2014-03-21 15:10:00,74.12,74.19,74.02,74.03,61300.0,54.7116,54.7633,54.6378,54.6452,61300.0
2014-03-21 15:15:00,74.04,74.07,74.01,74.05,53700.0,54.6526,54.6747,54.6304,54.6599,53700.0
2014-03-21 15:20:00,74.05,74.1,73.97,74.09,59800.0,54.6599,54.6969,54.6009,54.6895,59800.0
2014-03-21 15:25:00,74.09,74.12,74.03,74.12,74200.0,54.6895,54.7116,54.6452,54.7116,74200.0
2014-03-21 15:30:00,74.12,74.12,73.98,73.98,71100.0,54.7116,54.7116,54.6083,54.6083,71100.0
2014-03-21 15:35:00,73.98,73.99,73.89,73.89,64700.0,54.6083,54.6157,54.5418,54.5418,64700.0
2014-03-21 15:40:00,73.89,73.98,73.84,73.98,103200.0,54.5418,54.6083,54.5049,54.6083,103200.0
2014-03-21 15:45:00,73.98,74.13,73.95,74.04,339600.0,54.6083,54.719,54.5861,54.6526,339600.0
2014-03-21 15:50:00,74.04,74.04,73.93,73.94,119800.0,54.6526,54.6526,54.5714,54.5788,119800.0
2014-03-21 15:55:00,73.94,74.23,73.94,74.16,856100.0,54.5788,54.7928,54.5788,54.7411,856100.0
2014-03-24 09:30:00,74.51,74.67,74.5,74.53,224600.0,54.9995,55.1176,54.9921,55.0143,224600.0
2014-03-24 09:35:00,74.54,74.55,74.4,74.48,197000.0,55.0216,55.029,54.9183,54.9774,197000.0
2014-03-24 09:40:00,74.54,74.54,74.42,74.44,114400.0,55.0216,55.0216,54.9331,54.9478,114400.0
2014-03-24 09:45:00,74.43,74.49,74.22,74.28,132900.0,54.9404,54.9847,54.7854,54.8297,132900.0
2014-03-24 09:50:00,74.29,74.33,74.18,74.25,83200.0,54.8371,54.8666,54.7559,54.8076,83200.0
2014-03-24 09:55:00,74.25,74.37,74.21,74.28,102400.0,54.8076,54.8962,54.7781,54.8297,102400.0
2014-03-24 10:00:00,74.28,74.28,74.05,74.1,95000.0,54.8297,54.8297,54.6599,54.6969,95000.0
2014-03-24 10:05:00,74.09,74.13,73.93,74.05,127500.0,54.6895,54.719,54.5714,54.6599,127500.0
2014-03-24 10:10:00,74.05,74.1,74.01,74.01,58900.0,54.6599,54.6969,54.6304,54.6304,58900.0
2014-03-24 10:15:00,74.0,74.08,73.97,73.97,70600.0,54.623,54.6821,54.6009,54.6009,70600.0
2014-03-24 10:20:00,73.96,73.97,73.89,73.91,72900.0,54.5935,54.6009,54.5418,54.5566,72900.0
2014-03-24 10:25:00,73.91,73.96,73.87,73.95,51200.0,54.5566,54.5935,54.5271,54.5861,51200.0
2014-03-24 10:30:00,73.94,73.95,73.82,73.83,60800.0,54.5788,54.5861,54.4902,54.4976,60800.0
2014-03-24 10:35:00,73.83,73.95,73.81,73.95,53600.0,54.4976,54.5861,54.4828,54.5861,53600.0
2014-03-24 10:40:00,73.94,74.05,73.89,74.03,89200.0,54.5788,54.6599,54.5418,54.6452,89200.0
2014-03-24 10:45:00,74.02,74.06,74.01,74.01,95900.0,54.6378,54.6673,54.6304,54.6304,95900.0
2014-03-24 10:50:00,74.01,74.1,73.96,74.07,77000.0,54.6304,54.6969,54.5935,54.6747,77000.0
2014-03-24 10:55:00,74.07,74.07,73.95,74.05,117600.0,54.6747,54.6747,54.5861,54.6599,117600.0
2014-03-24 11:00:00,74.05,74.05,73.81,73.88,120500.0,54.6599,54.6599,54.4828,54.5345,120500.0
2014-03-24 11:05:00,73.88,73.88,73.75,73.8,85500.0,54.5345,54.5345,54.4385,54.4754,85500.0
2014-03-24 11:10:00,73.81,73.93,73.73,73.9,72800.0,54.4828,54.5714,54.4237,54.5492,72800.0
2014-03-24 11:15:00,73.9,73.95,73.8,73.92,49300.0,54.5492,54.5861,54.4754,54.564,49300.0
2014-03-24 11:20:00,73.91,73.94,73.88,73.89,42300.0,54.5566,54.5788,54.5345,54.5418,42300.0
2014-03-24 11:25:00,73.9,73.96,73.84,73.84,54200.0,54.5492,54.5935,54.5049,54.5049,54200.0
2014-03-24 11:30:00,73.84,73.89,73.78,73.85,74100.0,54.5049,54.5418,54.4606,54.5123,74100.0
2014-03-24 11:35:00,73.86,73.89,73.84,73.88,39000.0,54.5197,54.5418,54.5049,54.5345,39000.0
2014-03-24 11:40:00,73.89,73.94,73.84,73.92,49900.0,54.5418,54.5788,54.5049,54.564,49900.0
2014-03-24 11:45:00,73.92,73.92,73.84,73.88,41700.0,54.564,54.564,54.5049,54.5345,41700.0
2014-03-24 11:50:00,73.88,73.98,73.88,73.98,44500.0,54.5345,54.6083,54.5345,54.6083,44500.0
2014-03-24 11:55:00,73.98,74.08,73.94,74.05,53400.0,54.6083,54.6821,54.5788,54.6599,53400.0
2014-03-24 12:00:00,74.05,74.13,74.04,74.1,62900.0,54.6599,54.719,54.6526,54.6969,62900.0
2014-03-24 12:05:00,74.09,74.15,74.04,74.07,52300.0,54.6895,54.7338,54.6526,54.6747,52300.0
2014-03-24 12:10:00,74.06,74.12,74.0,74.08,39300.0,54.6673,54.7116,54.623,54.6821,39300.0
2014-03-24 12:15:00,74.08,74.15,74.06,74.15,36900.0,54.6821,54.7338,54.6673,54.7338,36900.0
2014-03-24 12:20:00,74.14,74.2,74.14,74.16,35500.0,54.7264,54.7707,54.7264,54.7411,35500.0
2014-03-24 12:25:00,74.16,74.2,74.08,74.12,67600.0,54.7411,54.7707,54.6821,54.7116,67600.0
2014-03-24 12:30:00,74.12,74.15,74.05,74.11,54300.0,54.7116,54.7338,54.6599,54.7042,54300.0
2014-03-24 12:35:00,74.11,74.13,74.03,74.03,39800.0,54.7042,54.719,54.6452,54.6452,39800.0
2014-03-24 12:40:00,74.05,74.07,74.0,74.05,50900.0,54.6599,54.6747,54.623,54.6599,50900.0
2014-03-24 12:45:00,74.05,74.05,74.0,74.0,85900.0,54.6599,54.6599,54.623,54.623,85900.0
2014-03-24 12:50:00,74.0,74.11,74.0,74.07,46700.0,54.623,54.7042,54.623,54.6747,46700.0
2014-03-24 12:55:00,74.06,74.13,74.06,74.1,35300.0,54.6673,54.719,54.6673,54.6969,35300.0
2014-03-24 13:00:00,74.1,74.13,74.08,74.11,40000.0,54.6969,54.719,54.6821,54.7042,40000.0
2014-03-24 13:05:00,74.11,74.11,74.04,74.04,34700.0,54.7042,54.7042,54.6526,54.6526,34700.0
2014-03-24 13:10:00,74.04,74.08,74.03,74.06,33400.0,54.6526,54.6821,54.6452,54.6673,33400.0
2014-03-24 13:15:00,74.06,74.07,74.0,74.03,31500.0,54.6673,54.6747,54.623,54.6452,31500.0
2014-03-24 13:20:00,74.03,74.08,74.0,74.0,33100.0,54.6452,54.6821,54.623,54.623,33100.0
2014-03-24 13:25:00,74.0,74.1,74.0,74.09,31400.0,54.623,54.6969,54.623,54.6895,31400.0
2014-03-24 13:30:00,74.08,74.19,74.08,74.18,23700.0,54.6821,54.7633,54.6821,54.7559,23700.0
2014-03-24 13:35:00,74.18,74.23,74.09,74.12,49100.0,54.7559,54.7928,54.6895,54.7116,49100.0
2014-03-24 13:40:00,74.12,74.18,74.11,74.14,25900.0,54.7116,54.7559,54.7042,54.7264,25900.0
2014-03-24 13:45:00,74.14,74.15,74.1,74.12,29700.0,54.7264,54.7338,54.6969,54.7116,29700.0
2014-03-24 13:50:00,74.12,74.13,74.09,74.1,21100.0,54.7116,54.719,54.6895,54.6969,21100.0
2014-03-24 13:55:00,74.1,74.16,74.09,74.15,38900.0,54.6969,54.7411,54.6895,54.7338,38900.0
2014-03-24 14:00:00,74.14,74.21,74.13,74.21,33200.0,54.7264,54.7781,54.719,54.7781,33200.0
2014-03-24 14:05:00,74.22,74.22,74.08,74.1,70500.0,54.7854,54.7854,54.6821,54.6969,70500.0
2014-03-24 14:10:00,74.1,74.14,74.08,74.12,46300.0,54.6969,54.7264,54.6821,54.7116,46300.0
2014-03-24 14:15:00,74.12,74.12,74.04,74.05,45000.0,54.7116,54.7116,54.6526,54.6599,45000.0
2014-03-24 14:20:00,74.04,74.09,74.02,74.05,40000.0,54.6526,54.6895,54.6378,54.6599,40000.0
2014-03-24 14:25:00,74.06,74.16,74.03,74.14,49000.0,54.6673,54.7411,54.6452,54.7264,49000.0
2014-03-24 14:30:00,74.15,74.18,74.09,74.1,46700.0,54.7338,54.7559,54.6895,54.6969,46700.0
2014-03-24 14:35:00,74.1,74.12,74.05,74.06,53400.0,54.6969,54.7116,54.6599,54.6673,53400.0
2014-03-24 14:40:00,74.06,74.17,74.06,74.17,44000.0,54.6673,54.7485,54.6673,54.7485,44000.0
2014-03-24 14:45:00,74.17,74.24,74.15,74.23,56300.0,54.7485,54.8002,54.7338,54.7928,56300.0
2014-03-24 14:50:00,74.22,74.23,74.17,74.18,97200.0,54.7854,54.7928,54.7485,54.7559,97200.0
2014-03-24 14:55:00,74.19,74.24,74.16,74.23,80200.0,54.7633,54.8002,54.7411,54.7928,80200.0
2014-03-24 15:00:00,74.23,74.24,74.18,74.2,54700.0,54.7928,54.8002,54.7559,54.7707,54700.0
2014-03-24 15:05:00,74.2,74.24,74.18,74.18,88700.0,54.7707,54.8002,54.7559,54.7559,88700.0
2014-03-24 15:10:00,74.17,74.17,74.06,74.08,89300.0,54.7485,54.7485,54.6673,54.6821,89300.0
2014-03-24 15:15:00,74.09,74.17,74.09,74.16,61800.0,54.6895,54.7485,54.6895,54.7411,61800.0
2014-03-24 15:20:00,74.16,74.23,74.15,74.2,66800.0,54.7411,54.7928,54.7338,54.7707,66800.0
2014-03-24 15:25:00,74.21,74.29,74.17,74.28,68600.0,54.7781,54.8371,54.7485,54.8297,68600.0
2014-03-24 15:30:00,74.28,74.39,74.28,74.34,78000.0,54.8297,54.9109,54.8297,54.874,78000.0
2014-03-24 15:35:00,74.34,74.35,74.28,74.29,118100.0,54.874,54.8814,54.8297,54.8371,118100.0
2014-03-24 15:40:00,74.3,74.31,74.26,74.29,366700.0,54.8445,54.8519,54.815,54.8371,366700.0
2014-03-24 15:45:00,74.29,74.33,74.2,74.22,148600.0,54.8371,54.8666,54.7707,54.7854,148600.0
2014-03-24 15:50:00,74.22,74.24,74.14,74.23,174400.0,54.7854,54.8002,54.7264,54.7928,174400.0
2014-03-24 15:55:00,74.22,74.52,74.14,74.35,1398600.0,54.7854,55.0069,54.7264,54.8814,1398600.0
2014-03-25 09:30:00,74.72,75.05,74.52,74.87,268700.0,55.1545,55.3981,55.0069,55.2652,268700.0
2014-03-25 09:35:00,74.9,75.04,74.75,74.77,147800.0,55.2874,55.3907,55.1767,55.1914,147800.0
2014-03-25 09:40:00,74.77,74.94,74.77,74.84,75800.0,55.1914,55.3169,55.1914,55.2431,75800.0
2014-03-25 09:45:00,74.85,74.97,74.8,74.81,56200.0,55.2505,55.339,55.2136,55.2209,56200.0
2014-03-25 09:50:00,74.82,74.88,74.54,74.61,68500.0,55.2283,55.2726,55.0216,55.0733,68500.0
2014-03-25 09:55:00,74.62,74.68,74.58,74.64,34300.0,55.0807,55.125,55.0512,55.0955,34300.0
2014-03-25 10:00:00,74.65,74.73,74.54,74.56,53700.0,55.1028,55.1619,55.0216,55.0364,53700.0
2014-03-25 10:05:00,74.58,74.8,74.57,74.8,114200.0,55.0512,55.2136,55.0438,55.2136,114200.0
2014-03-25 10:10:00,74.81,74.87,74.68,74.68,66000.0,55.2209,55.2652,55.125,55.125,66000.0
2014-03-25 10:15:00,74.69,74.7,74.61,74.61,59900.0,55.1324,55.1397,55.0733,55.0733,59900.0
2014-03-25 10:20:00,74.61,74.72,74.6,74.68,50500.0,55.0733,55.1545,55.0659,55.125,50500.0
2014-03-25 10:25:00,74.69,74.73,74.66,74.7,36800.0,55.1324,55.1619,55.1102,55.1397,36800.0
2014-03-25 10:30:00,74.7,74.7,74.58,74.62,44900.0,55.1397,55.1397,55.0512,55.0807,44900.0
2014-03-25 10:35:00,74.61,74.74,74.57,74.64,61600.0,55.0733,55.1693,55.0438,55.0955,61600.0
2014-03-25 10:40:00,74.64,74.73,74.63,74.69,37800.0,55.0955,55.1619,55.0881,55.1324,37800.0
2014-03-25 10:45:00,74.68,74.68,74.57,74.57,44900.0,55.125,55.125,55.0438,55.0438,44900.0
2014-03-25 10:50:00,74.57,74.61,74.48,74.58,43400.0,55.0438,55.0733,54.9774,55.0512,43400.0
2014-03-25 10:55:00,74.58,74.58,74.47,74.53,39000.0,55.0512,55.0512,54.97,55.0143,39000.0
2014-03-25 11:00:00,74.53,74.63,74.51,74.63,41300.0,55.0143,55.0881,54.9995,55.0881,41300.0
2014-03-25 11:05:00,74.63,74.63,74.51,74.52,42500.0,55.0881,55.0881,54.9995,55.0069,42500.0
2014-03-25 11:10:00,74.52,74.53,74.46,74.5,37000.0,55.0069,55.0143,54.9626,54.9921,37000.0
2014-03-25 11:15:00,74.51,74.57,74.48,74.56,32400.0,54.9995,55.0438,54.9774,55.0364,32400.0
2014-03-25 11:20:00,74.56,74.56,74.5,74.53,28400.0,55.0364,55.0364,54.9921,55.0143,28400.0
2014-03-25 11:25:00,74.53,74.53,74.48,74.53,78000.0,55.0143,55.0143,54.9774,55.0143,78000.0
2014-03-25 11:30:00,74.53,74.57,74.47,74.5,43600.0,55.0143,55.0438,54.97,54.9921,43600.0
2014-03-25 11:35:00,74.51,74.63,74.47,74.57,58700.0,54.9995,55.0881,54.97,55.0438,58700.0
2014-03-25 11:40:00,74.56,74.6,74.53,74.53,28400.0,55.0364,55.0659,55.0143,55.0143,28400.0
2014-03-25 11:45:00,74.53,74.55,74.48,74.55,32600.0,55.0143,55.029,54.9774,55.029,32600.0
2014-03-25 11:50:00,74.55,74.56,74.48,74.5,25900.0,55.029,55.0364,54.9774,54.9921,25900.0
2014-03-25 11:55:00,74.5,74.58,74.47,74.57,29600.0,54.9921,55.0512,54.97,55.0438,29600.0
2014-03-25 12:00:00,74.58,74.58,74.48,74.52,29000.0,55.0512,55.0512,54.9774,55.0069,29000.0
2014-03-25 12:05:00,74.51,74.61,74.51,74.6,28400.0,54.9995,55.0733,54.9995,55.0659,28400.0
2014-03-25 12:10:00,74.59,74.64,74.58,74.6,36200.0,55.0585,55.0955,55.0512,55.0659,36200.0
2014-03-25 12:15:00,74.59,74.61,74.56,74.57,24100.0,55.0585,55.0733,55.0364,55.0438,24100.0
2014-03-25 12:20:00,74.58,74.58,74.5,74.53,17700.0,55.0512,55.0512,54.9921,55.0143,17700.0
2014-03-25 12:25:00,74.54,74.55,74.48,74.55,32000.0,55.0216,55.029,54.9774,55.029,32000.0
2014-03-25 12:30:00,74.56,74.63,74.51,74.59,28100.0,55.0364,55.0881,54.9995,55.0585,28100.0
2014-03-25 12:35:00,74.6,74.61,74.56,74.59,26500.0,55.0659,55.0733,55.0364,55.0585,26500.0
2014-03-25 12:40:00,74.59,74.62,74.57,74.57,25300.0,55.0585,55.0807,55.0438,55.0438,25300.0
2014-03-25 12:45:00,74.57,74.63,74.55,74.6,24800.0,55.0438,55.0881,55.029,55.0659,24800.0
2014-03-25 12:50:00,74.6,74.63,74.55,74.55,32500.0,55.0659,55.0881,55.029,55.029,32500.0
2014-03-25 12:55:00,74.56,74.63,74.56,74.62,23900.0,55.0364,55.0881,55.0364,55.0807,23900.0
2014-03-25 13:00:00,74.62,74.62,74.53,74.56,15000.0,55.0807,55.0807,55.0143,55.0364,15000.0
2014-03-25 13:05:00,74.56,74.58,74.55,74.56,16900.0,55.0364,55.0512,55.029,55.0364,16900.0
2014-03-25 13:10:00,74.56,74.58,74.53,74.58,28700.0,55.0364,55.0512,55.0143,55.0512,28700.0
2014-03-25 13:15:00,74.57,74.62,74.57,74.62,35300.0,55.0438,55.0807,55.0438,55.0807,35300.0
2014-03-25 13:20:00,74.62,74.76,74.62,74.74,58200.0,55.0807,55.184,55.0807,55.1693,58200.0
2014-03-25 13:25:00,74.76,74.86,74.75,74.81,44300.0,55.184,55.2578,55.1767,55.2209,44300.0
2014-03-25 13:30:00,74.82,74.88,74.74,74.77,57100.0,55.2283,55.2726,55.1693,55.1914,57100.0
2014-03-25 13:35:00,74.77,74.8,74.76,74.79,34400.0,55.1914,55.2136,55.184,55.2062,34400.0
2014-03-25 13:40:00,74.79,74.85,74.76,74.85,24400.0,55.2062,55.2505,55.184,55.2505,24400.0
2014-03-25 13:45:00,74.86,74.86,74.77,74.8,59800.0,55.2578,55.2578,55.1914,55.2136,59800.0
2014-03-25 13:50:00,74.8,74.83,74.8,74.81,64200.0,55.2136,55.2357,55.2136,55.2209,64200.0
2014-03-25 13:55:00,74.81,74.83,74.8,74.81,67100.0,55.2209,55.2357,55.2136,55.2209,67100.0
2014-03-25 14:00:00,74.82,74.83,74.79,74.8,84600.0,55.2283,55.2357,55.2062,55.2136,84600.0
2014-03-25 14:05:00,74.8,74.82,74.78,74.79,83500.0,55.2136,55.2283,55.1988,55.2062,83500.0
2014-03-25 14:10:00,74.79,74.86,74.78,74.84,42800.0,55.2062,55.2578,55.1988,55.2431,42800.0
2014-03-25 14:15:00,74.83,74.84,74.76,74.77,29800.0,55.2357,55.2431,55.184,55.1914,29800.0
2014-03-25 14:20:00,74.77,74.78,74.75,74.77,30000.0,55.1914,55.1988,55.1767,55.1914,30000.0
2014-03-25 14:25:00,74.77,74.77,74.72,74.75,46700.0,55.1914,55.1914,55.1545,55.1767,46700.0
2014-03-25 14:30:00,74.75,74.77,74.74,74.75,33600.0,55.1767,55.1914,55.1693,55.1767,33600.0
2014-03-25 14:35:00,74.75,74.8,74.74,74.76,32700.0,55.1767,55.2136,55.1693,55.184,32700.0
2014-03-25 14:40:00,74.75,74.76,74.74,74.75,26300.0,55.1767,55.184,55.1693,55.1767,26300.0
2014-03-25 14:45:00,74.74,74.77,74.73,74.74,36400.0,55.1693,55.1914,55.1619,55.1693,36400.0
2014-03-25 14:50:00,74.74,74.77,74.72,74.73,35600.0,55.1693,55.1914,55.1545,55.1619,35600.0
2014-03-25 14:55:00,74.73,74.77,74.72,74.75,46400.0,55.1619,55.1914,55.1545,55.1767,46400.0
2014-03-25 15:00:00,74.75,74.76,74.73,74.74,37000.0,55.1767,55.184,55.1619,55.1693,37000.0
2014-03-25 15:05:00,74.73,74.78,74.73,74.76,53000.0,55.1619,55.1988,55.1619,55.184,53000.0
2014-03-25 15:10:00,74.76,74.87,74.75,74.87,64800.0,55.184,55.2652,55.1767,55.2652,64800.0
2014-03-25 15:15:00,74.87,74.89,74.82,74.87,52400.0,55.2652,55.28,55.2283,55.2652,52400.0
2014-03-25 15:20:00,74.87,74.93,74.84,74.86,41900.0,55.2652,55.3095,55.2431,55.2578,41900.0
2014-03-25 15:25:00,74.85,74.86,74.83,74.86,59900.0,55.2505,55.2578,55.2357,55.2578,59900.0
2014-03-25 15:30:00,74.86,74.89,74.83,74.85,74600.0,55.2578,55.28,55.2357,55.2505,74600.0
2014-03-25 15:35:00,74.85,74.88,74.84,74.85,65600.0,55.2505,55.2726,55.2431,55.2505,65600.0
2014-03-25 15:40:00,74.86,74.91,74.85,74.9,48400.0,55.2578,55.2948,55.2505,55.2874,48400.0
2014-03-25 15:45:00,74.9,74.91,74.81,74.84,96300.0,55.2874,55.2948,55.2209,55.2431,96300.0
2014-03-25 15:50:00,74.84,74.96,74.8,74.95,211900.0,55.2431,55.3317,55.2136,55.3243,211900.0
2014-03-25 15:55:00,74.95,74.99,74.94,74.95,541800.0,55.3243,55.3538,55.3169,55.3243,541800.0
2014-03-26 09:30:00,75.78,76.1,75.6,75.98,275600.0,55.9369,56.1732,55.8041,56.0846,275600.0
2014-03-26 09:35:00,75.97,76.0,75.72,75.82,300700.0,56.0772,56.0993,55.8927,55.9665,300700.0
2014-03-26 09:40:00,75.81,76.1,75.78,76.1,108900.0,55.9591,56.1732,55.9369,56.1732,108900.0
2014-03-26 09:45:00,76.1,76.22,75.88,76.04,121800.0,56.1732,56.2617,56.0108,56.1289,121800.0
2014-03-26 09:50:00,76.04,76.36,76.01,76.36,197900.0,56.1289,56.3651,56.1067,56.3651,197900.0
2014-03-26 09:55:00,76.35,76.36,76.16,76.18,129200.0,56.3577,56.3651,56.2174,56.2322,129200.0
2014-03-26 10:00:00,76.18,76.18,75.95,75.96,192300.0,56.2322,56.2322,56.0624,56.0698,192300.0
2014-03-26 10:05:00,75.96,76.01,75.95,75.99,115100.0,56.0698,56.1067,56.0624,56.092,115100.0
2014-03-26 10:10:00,75.99,76.01,75.85,75.86,66300.0,56.092,56.1067,55.9886,55.996,66300.0
2014-03-26 10:15:00,75.86,75.87,75.75,75.78,60500.0,55.996,56.0034,55.9148,55.9369,60500.0
2014-03-26 10:20:00,75.77,75.8,75.74,75.79,57100.0,55.9296,55.9517,55.9074,55.9443,57100.0
2014-03-26 10:25:00,75.79,75.8,75.72,75.73,49800.0,55.9443,55.9517,55.8927,55.9,49800.0
2014-03-26 10:30:00,75.72,75.72,75.66,75.67,103700.0,55.8927,55.8927,55.8484,55.8557,103700.0
2014-03-26 10:35:00,75.68,75.84,75.67,75.83,85000.0,55.8631,55.9812,55.8557,55.9739,85000.0
2014-03-26 10:40:00,75.83,76.01,75.82,75.98,99000.0,55.9739,56.1067,55.9665,56.0846,99000.0
2014-03-26 10:45:00,75.98,76.1,75.95,76.05,135500.0,56.0846,56.1732,56.0624,56.1362,135500.0
2014-03-26 10:50:00,76.06,76.09,75.93,75.94,64700.0,56.1436,56.1658,56.0477,56.055,64700.0
2014-03-26 10:55:00,75.94,75.98,75.9,75.91,30400.0,56.055,56.0846,56.0255,56.0329,30400.0
2014-03-26 11:00:00,75.9,76.07,75.9,76.06,93200.0,56.0255,56.151,56.0255,56.1436,93200.0
2014-03-26 11:05:00,76.06,76.07,76.03,76.05,41600.0,56.1436,56.151,56.1215,56.1362,41600.0
2014-03-26 11:10:00,76.05,76.06,75.97,76.01,66800.0,56.1362,56.1436,56.0772,56.1067,66800.0
2014-03-26 11:15:00,76.02,76.03,75.95,75.97,60800.0,56.1141,56.1215,56.0624,56.0772,60800.0
2014-03-26 11:20:00,75.96,76.02,75.95,76.0,62600.0,56.0698,56.1141,56.0624,56.0993,62600.0
2014-03-26 11:25:00,75.99,76.06,75.99,76.04,38100.0,56.092,56.1436,56.092,56.1289,38100.0
2014-03-26 11:30:00,76.04,76.05,75.99,76.02,85900.0,56.1289,56.1362,56.092,56.1141,85900.0
2014-03-26 11:35:00,76.02,76.04,76.0,76.02,29500.0,56.1141,56.1289,56.0993,56.1141,29500.0
2014-03-26 11:40:00,76.03,76.06,75.98,75.99,58700.0,56.1215,56.1436,56.0846,56.092,58700.0
2014-03-26 11:45:00,75.99,76.0,75.96,75.98,32200.0,56.092,56.0993,56.0698,56.0846,32200.0
2014-03-26 11:50:00,75.98,76.08,75.98,76.03,57900.0,56.0846,56.1584,56.0846,56.1215,57900.0
2014-03-26 11:55:00,76.03,76.06,75.99,76.05,67900.0,56.1215,56.1436,56.092,56.1362,67900.0
2014-03-26 12:00:00,76.06,76.06,75.96,75.96,44100.0,56.1436,56.1436,56.0698,56.0698,44100.0
2014-03-26 12:05:00,75.97,76.02,75.89,75.95,136800.0,56.0772,56.1141,56.0181,56.0624,136800.0
2014-03-26 12:10:00,75.94,75.98,75.89,75.93,40600.0,56.055,56.0846,56.0181,56.0477,40600.0
2014-03-26 12:15:00,75.93,75.99,75.89,75.94,63900.0,56.0477,56.092,56.0181,56.055,63900.0
2014-03-26 12:20:00,75.94,76.01,75.9,75.94,146400.0,56.055,56.1067,56.0255,56.055,146400.0
2014-03-26 12:25:00,75.93,75.97,75.91,75.93,64500.0,56.0477,56.0772,56.0329,56.0477,64500.0
2014-03-26 12:30:00,75.94,75.97,75.89,75.94,73300.0,56.055,56.0772,56.0181,56.055,73300.0
2014-03-26 12:35:00,75.95,76.0,75.94,75.98,31800.0,56.0624,56.0993,56.055,56.0846,31800.0
2014-03-26 12:40:00,75.97,75.98,75.91,75.91,48300.0,56.0772,56.0846,56.0329,56.0329,48300.0
2014-03-26 12:45:00,75.91,75.92,75.85,75.88,32500.0,56.0329,56.0403,55.9886,56.0108,32500.0
2014-03-26 12:50:00,75.88,75.88,75.84,75.84,35700.0,56.0108,56.0108,55.9812,55.9812,35700.0
2014-03-26 12:55:00,75.85,75.87,75.84,75.86,34000.0,55.9886,56.0034,55.9812,55.996,34000.0
2014-03-26 13:00:00,75.86,75.87,75.83,75.84,51600.0,55.996,56.0034,55.9739,55.9812,51600.0
2014-03-26 13:05:00,75.84,75.9,75.82,75.9,42400.0,55.9812,56.0255,55.9665,56.0255,42400.0
2014-03-26 13:10:00,75.9,75.9,75.86,75.89,49900.0,56.0255,56.0255,55.996,56.0181,49900.0
2014-03-26 13:15:00,75.89,75.95,75.88,75.94,61800.0,56.0181,56.0624,56.0108,56.055,61800.0
2014-03-26 13:20:00,75.94,75.95,75.88,75.89,48800.0,56.055,56.0624,56.0108,56.0181,48800.0
2014-03-26 13:25:00,75.88,75.9,75.73,75.73,66700.0,56.0108,56.0255,55.9,55.9,66700.0
2014-03-26 13:30:00,75.73,75.73,75.63,75.69,36300.0,55.9,55.9,55.8262,55.8705,36300.0
2014-03-26 13:35:00,75.69,75.69,75.61,75.65,34400.0,55.8705,55.8705,55.8115,55.841,34400.0
2014-03-26 13:40:00,75.66,75.69,75.57,75.58,38200.0,55.8484,55.8705,55.7819,55.7893,38200.0
2014-03-26 13:45:00,75.59,75.59,75.44,75.49,40500.0,55.7967,55.7967,55.686,55.7229,40500.0
2014-03-26 13:50:00,75.48,75.48,75.41,75.45,38900.0,55.7155,55.7155,55.6638,55.6934,38900.0
2014-03-26 13:55:00,75.44,75.62,75.4,75.52,48900.0,55.686,55.8188,55.6564,55.745,48900.0
2014-03-26 14:00:00,75.52,75.52,75.39,75.4,37800.0,55.745,55.745,55.6491,55.6564,37800.0
2014-03-26 14:05:00,75.4,75.4,75.28,75.36,67800.0,55.6564,55.6564,55.5679,55.6269,67800.0
2014-03-26 14:10:00,75.36,75.37,75.19,75.2,41100.0,55.6269,55.6343,55.5014,55.5088,41100.0
2014-03-26 14:15:00,75.19,75.24,75.14,75.22,68000.0,55.5014,55.5383,55.4645,55.5236,68000.0
2014-03-26 14:20:00,75.22,75.28,75.17,75.24,68300.0,55.5236,55.5679,55.4867,55.5383,68300.0
2014-03-26 14:25:00,75.24,75.39,75.21,75.32,82000.0,55.5383,55.6491,55.5162,55.5974,82000.0
2014-03-26 14:30:00,75.32,75.42,75.3,75.42,84600.0,55.5974,55.6712,55.5826,55.6712,84600.0
2014-03-26 14:35:00,75.41,75.46,75.41,75.46,37400.0,55.6638,55.7007,55.6638,55.7007,37400.0
2014-03-26 14:40:00,75.46,75.48,75.42,75.46,50500.0,55.7007,55.7155,55.6712,55.7007,50500.0
2014-03-26 14:45:00,75.47,75.54,75.47,75.47,55600.0,55.7081,55.7598,55.7081,55.7081,55600.0
2014-03-26 14:50:00,75.47,75.51,75.47,75.47,35800.0,55.7081,55.7376,55.7081,55.7081,35800.0
2014-03-26 14:55:00,75.47,75.49,75.43,75.45,42300.0,55.7081,55.7229,55.6786,55.6934,42300.0
2014-03-26 15:00:00,75.46,75.47,75.41,75.45,86900.0,55.7007,55.7081,55.6638,55.6934,86900.0
2014-03-26 15:05:00,75.45,75.49,75.44,75.47,50700.0,55.6934,55.7229,55.686,55.7081,50700.0
2014-03-26 15:10:00,75.48,75.48,75.38,75.46,77900.0,55.7155,55.7155,55.6417,55.7007,77900.0
2014-03-26 15:15:00,75.46,75.5,75.4,75.44,66400.0,55.7007,55.7303,55.6564,55.686,66400.0
2014-03-26 15:20:00,75.44,75.44,75.34,75.35,41200.0,55.686,55.686,55.6122,55.6195,41200.0
2014-03-26 15:25:00,75.36,75.37,75.28,75.29,63300.0,55.6269,55.6343,55.5679,55.5753,63300.0
2014-03-26 15:30:00,75.29,75.33,75.26,75.33,57200.0,55.5753,55.6048,55.5531,55.6048,57200.0
2014-03-26 15:35:00,75.34,75.34,75.27,75.29,58100.0,55.6122,55.6122,55.5605,55.5753,58100.0
2014-03-26 15:40:00,75.29,75.29,75.16,75.19,95900.0,55.5753,55.5753,55.4793,55.5014,95900.0
2014-03-26 15:45:00,75.18,75.23,75.13,75.14,150100.0,55.4941,55.531,55.4571,55.4645,150100.0
2014-03-26 15:50:00,75.13,75.25,75.12,75.23,249200.0,55.4571,55.5457,55.4498,55.531,249200.0
2014-03-26 15:55:00,75.23,75.31,75.21,75.3,565400.0,55.531,55.59,55.5162,55.5826,565400.0
2014-03-27 09:30:00,74.69,75.15,74.69,75.02,165800.0,55.1324,55.4719,55.1324,55.376,165800.0
2014-03-27 09:35:00,75.02,75.03,74.82,74.91,106600.0,55.376,55.3833,55.2283,55.2948,106600.0
2014-03-27 09:40:00,74.93,74.95,74.67,74.77,114300.0,55.3095,55.3243,55.1176,55.1914,114300.0
2014-03-27 09:45:00,74.78,74.87,74.63,74.85,168200.0,55.1988,55.2652,55.0881,55.2505,168200.0
2014-03-27 09:50:00,74.83,74.86,74.71,74.81,66200.0,55.2357,55.2578,55.1471,55.2209,66200.0
2014-03-27 09:55:00,74.81,74.84,74.77,74.79,42400.0,55.2209,55.2431,55.1914,55.2062,42400.0
2014-03-27 10:00:00,74.79,74.8,74.71,74.78,48000.0,55.2062,55.2136,55.1471,55.1988,48000.0
2014-03-27 10:05:00,74.78,74.96,74.74,74.92,35800.0,55.1988,55.3317,55.1693,55.3021,35800.0
2014-03-27 10:10:00,74.95,74.95,74.77,74.77,52300.0,55.3243,55.3243,55.1914,55.1914,52300.0
2014-03-27 10:15:00,74.77,74.82,74.68,74.81,73100.0,55.1914,55.2283,55.125,55.2209,73100.0
2014-03-27 10:20:00,74.81,74.93,74.75,74.75,30700.0,55.2209,55.3095,55.1767,55.1767,30700.0
2014-03-27 10:25:00,74.74,74.78,74.67,74.73,44900.0,55.1693,55.1988,55.1176,55.1619,44900.0
2014-03-27 10:30:00,74.73,74.75,74.7,74.72,36700.0,55.1619,55.1767,55.1397,55.1545,36700.0
2014-03-27 10:35:00,74.71,74.74,74.64,74.64,50400.0,55.1471,55.1693,55.0955,55.0955,50400.0
2014-03-27 10:40:00,74.64,74.66,74.52,74.56,39900.0,55.0955,55.1102,55.0069,55.0364,39900.0
2014-03-27 10:45:00,74.55,74.63,74.52,74.61,44200.0,55.029,55.0881,55.0069,55.0733,44200.0
2014-03-27 10:50:00,74.61,74.61,74.51,74.53,61400.0,55.0733,55.0733,54.9995,55.0143,61400.0
2014-03-27 10:55:00,74.53,74.58,74.5,74.55,92300.0,55.0143,55.0512,54.9921,55.029,92300.0
2014-03-27 11:00:00,74.56,74.56,74.45,74.47,69500.0,55.0364,55.0364,54.9552,54.97,69500.0
2014-03-27 11:05:00,74.47,74.52,74.36,74.39,62700.0,54.97,55.0069,54.8888,54.9109,62700.0
2014-03-27 11:10:00,74.39,74.44,74.32,74.36,47500.0,54.9109,54.9478,54.8592,54.8888,47500.0
2014-03-27 11:15:00,74.36,74.39,74.28,74.37,51200.0,54.8888,54.9109,54.8297,54.8962,51200.0
2014-03-27 11:20:00,74.36,74.43,74.31,74.36,33300.0,54.8888,54.9404,54.8519,54.8888,33300.0
2014-03-27 11:25:00,74.37,74.39,74.28,74.29,43000.0,54.8962,54.9109,54.8297,54.8371,43000.0
2014-03-27 11:30:00,74.29,74.31,74.13,74.13,67100.0,54.8371,54.8519,54.719,54.719,67100.0
2014-03-27 11:35:00,74.14,74.18,74.1,74.18,58900.0,54.7264,54.7559,54.6969,54.7559,58900.0
2014-03-27 11:40:00,74.17,74.18,74.08,74.11,53600.0,54.7485,54.7559,54.6821,54.7042,53600.0
2014-03-27 11:45:00,74.11,74.22,74.11,74.15,42300.0,54.7042,54.7854,54.7042,54.7338,42300.0
2014-03-27 11:50:00,74.15,74.15,74.05,74.12,71600.0,54.7338,54.7338,54.6599,54.7116,71600.0
2014-03-27 11:55:00,74.12,74.21,74.11,74.18,79100.0,54.7116,54.7781,54.7042,54.7559,79100.0
2014-03-27 12:00:00,74.18,74.23,74.09,74.12,58400.0,54.7559,54.7928,54.6895,54.7116,58400.0
2014-03-27 12:05:00,74.11,74.12,74.05,74.06,40400.0,54.7042,54.7116,54.6599,54.6673,40400.0
2014-03-27 12:10:00,74.05,74.17,74.05,74.15,42000.0,54.6599,54.7485,54.6599,54.7338,42000.0
2014-03-27 12:15:00,74.16,74.22,74.12,74.16,50700.0,54.7411,54.7854,54.7116,54.7411,50700.0
2014-03-27 12:20:00,74.15,74.23,74.15,74.15,30800.0,54.7338,54.7928,54.7338,54.7338,30800.0
2014-03-27 12:25:00,74.16,74.2,74.16,74.18,32600.0,54.7411,54.7707,54.7411,54.7559,32600.0
2014-03-27 12:30:00,74.18,74.2,74.06,74.08,60700.0,54.7559,54.7707,54.6673,54.6821,60700.0
2014-03-27 12:35:00,74.09,74.2,74.08,74.2,36700.0,54.6895,54.7707,54.6821,54.7707,36700.0
2014-03-27 12:40:00,74.2,74.21,74.15,74.16,23300.0,54.7707,54.7781,54.7338,54.7411,23300.0
2014-03-27 12:45:00,74.15,74.21,74.14,74.17,19100.0,54.7338,54.7781,54.7264,54.7485,19100.0
2014-03-27 12:50:00,74.16,74.18,74.11,74.12,35800.0,54.7411,54.7559,54.7042,54.7116,35800.0
2014-03-27 12:55:00,74.12,74.18,74.12,74.17,22000.0,54.7116,54.7559,54.7116,54.7485,22000.0
2014-03-27 13:00:00,74.17,74.28,74.16,74.27,26800.0,54.7485,54.8297,54.7411,54.8223,26800.0
2014-03-27 13:05:00,74.27,74.33,74.26,74.26,36900.0,54.8223,54.8666,54.815,54.815,36900.0
2014-03-27 13:10:00,74.26,74.27,74.17,74.2,41400.0,54.815,54.8223,54.7485,54.7707,41400.0
2014-03-27 13:15:00,74.2,74.2,74.13,74.14,15600.0,54.7707,54.7707,54.719,54.7264,15600.0
2014-03-27 13:20:00,74.14,74.2,74.13,74.19,33800.0,54.7264,54.7707,54.719,54.7633,33800.0
2014-03-27 13:25:00,74.19,74.2,74.12,74.15,44000.0,54.7633,54.7707,54.7116,54.7338,44000.0
2014-03-27 13:30:00,74.15,74.17,74.11,74.11,81400.0,54.7338,54.7485,54.7042,54.7042,81400.0
2014-03-27 13:35:00,74.11,74.16,74.09,74.15,33100.0,54.7042,54.7411,54.6895,54.7338,33100.0
2014-03-27 13:40:00,74.16,74.23,74.16,74.23,23700.0,54.7411,54.7928,54.7411,54.7928,23700.0
2014-03-27 13:45:00,74.22,74.22,74.1,74.1,36800.0,54.7854,54.7854,54.6969,54.6969,36800.0
2014-03-27 13:50:00,74.1,74.16,74.1,74.15,37200.0,54.6969,54.7411,54.6969,54.7338,37200.0
2014-03-27 13:55:00,74.15,74.16,74.09,74.14,43200.0,54.7338,54.7411,54.6895,54.7264,43200.0
2014-03-27 14:00:00,74.15,74.18,74.09,74.11,41600.0,54.7338,54.7559,54.6895,54.7042,41600.0
2014-03-27 14:05:00,74.12,74.12,74.07,74.11,46900.0,54.7116,54.7116,54.6747,54.7042,46900.0
2014-03-27 14:10:00,74.12,74.2,74.11,74.2,26500.0,54.7116,54.7707,54.7042,54.7707,26500.0
2014-03-27 14:15:00,74.19,74.19,74.06,74.07,27000.0,54.7633,54.7633,54.6673,54.6747,27000.0
2014-03-27 14:20:00,74.08,74.11,74.05,74.1,64200.0,54.6821,54.7042,54.6599,54.6969,64200.0
2014-03-27 14:25:00,74.1,74.13,74.07,74.12,48900.0,54.6969,54.719,54.6747,54.7116,48900.0
2014-03-27 14:30:00,74.11,74.16,74.09,74.09,47500.0,54.7042,54.7411,54.6895,54.6895,47500.0
2014-03-27 14:35:00,74.09,74.1,74.01,74.02,55200.0,54.6895,54.6969,54.6304,54.6378,55200.0
2014-03-27 14:40:00,74.03,74.11,74.03,74.1,34200.0,54.6452,54.7042,54.6452,54.6969,34200.0
2014-03-27 14:45:00,74.1,74.13,74.09,74.13,51400.0,54.6969,54.719,54.6895,54.719,51400.0
2014-03-27 14:50:00,74.13,74.13,74.05,74.05,47000.0,54.719,54.719,54.6599,54.6599,47000.0
2014-03-27 14:55:00,74.05,74.12,74.05,74.1,30100.0,54.6599,54.7116,54.6599,54.6969,30100.0
2014-03-27 15:00:00,74.1,74.12,74.07,74.1,68900.0,54.6969,54.7116,54.6747,54.6969,68900.0
2014-03-27 15:05:00,74.09,74.09,74.04,74.08,46900.0,54.6895,54.6895,54.6526,54.6821,46900.0
2014-03-27 15:10:00,74.09,74.11,74.07,74.09,41100.0,54.6895,54.7042,54.6747,54.6895,41100.0
2014-03-27 15:15:00,74.09,74.18,74.09,74.11,69800.0,54.6895,54.7559,54.6895,54.7042,69800.0
2014-03-27 15:20:00,74.12,74.16,74.09,74.16,50000.0,54.7116,54.7411,54.6895,54.7411,50000.0
2014-03-27 15:25:00,74.16,74.21,74.15,74.19,83200.0,54.7411,54.7781,54.7338,54.7633,83200.0
2014-03-27 15:30:00,74.2,74.24,74.17,74.21,85200.0,54.7707,54.8002,54.7485,54.7781,85200.0
2014-03-27 15:35:00,74.21,74.25,74.17,74.21,76000.0,54.7781,54.8076,54.7485,54.7781,76000.0
2014-03-27 15:40:00,74.21,74.22,74.13,74.19,71000.0,54.7781,54.7854,54.719,54.7633,71000.0
2014-03-27 15:45:00,74.18,74.2,74.15,74.19,92700.0,54.7559,54.7707,54.7338,54.7633,92700.0
2014-03-27 15:50:00,74.2,74.26,74.19,74.21,150900.0,54.7707,54.815,54.7633,54.7781,150900.0
2014-03-27 15:55:00,74.22,74.24,74.12,74.14,280400.0,54.7854,54.8002,54.7116,54.7264,280400.0
2014-03-28 09:30:00,74.3,74.3,74.03,74.07,102800.0,54.8445,54.8445,54.6452,54.6747,102800.0
2014-03-28 09:35:00,74.08,74.4,74.08,74.37,51500.0,54.6821,54.9183,54.6821,54.8962,51500.0
2014-03-28 09:40:00,74.38,74.5,74.27,74.35,68200.0,54.9035,54.9921,54.8223,54.8814,68200.0
2014-03-28 09:45:00,74.35,74.39,74.19,74.22,89200.0,54.8814,54.9109,54.7633,54.7854,89200.0
2014-03-28 09:50:00,74.23,74.26,74.09,74.13,60100.0,54.7928,54.815,54.6895,54.719,60100.0
2014-03-28 09:55:00,74.13,74.38,74.12,74.3,39600.0,54.719,54.9035,54.7116,54.8445,39600.0
2014-03-28 10:00:00,74.31,74.5,74.3,74.44,129700.0,54.8519,54.9921,54.8445,54.9478,129700.0
2014-03-28 10:05:00,74.44,74.5,74.38,74.4,131700.0,54.9478,54.9921,54.9035,54.9183,131700.0
2014-03-28 10:10:00,74.39,74.39,74.29,74.31,42800.0,54.9109,54.9109,54.8371,54.8519,42800.0
2014-03-28 10:15:00,74.31,74.32,74.23,74.23,46000.0,54.8519,54.8592,54.7928,54.7928,46000.0
2014-03-28 10:20:00,74.22,74.23,74.17,74.19,36800.0,54.7854,54.7928,54.7485,54.7633,36800.0
2014-03-28 10:25:00,74.2,74.25,74.18,74.2,32500.0,54.7707,54.8076,54.7559,54.7707,32500.0
2014-03-28 10:30:00,74.22,74.3,74.15,74.19,44600.0,54.7854,54.8445,54.7338,54.7633,44600.0
2014-03-28 10:35:00,74.19,74.3,74.18,74.27,27700.0,54.7633,54.8445,54.7559,54.8223,27700.0
2014-03-28 10:40:00,74.28,74.34,74.27,74.29,26400.0,54.8297,54.874,54.8223,54.8371,26400.0
2014-03-28 10:45:00,74.29,74.3,74.23,74.23,43500.0,54.8371,54.8445,54.7928,54.7928,43500.0
2014-03-28 10:50:00,74.23,74.29,74.2,74.27,41600.0,54.7928,54.8371,54.7707,54.8223,41600.0
2014-03-28 10:55:00,74.27,74.35,74.26,74.35,47200.0,54.8223,54.8814,54.815,54.8814,47200.0
2014-03-28 11:00:00,74.36,74.41,74.31,74.41,47100.0,54.8888,54.9257,54.8519,54.9257,47100.0
2014-03-28 11:05:00,74.41,74.43,74.31,74.32,38200.0,54.9257,54.9404,54.8519,54.8592,38200.0
2014-03-28 11:10:00,74.33,74.36,74.31,74.31,36500.0,54.8666,54.8888,54.8519,54.8519,36500.0
2014-03-28 11:15:00,74.31,74.32,74.23,74.27,41600.0,54.8519,54.8592,54.7928,54.8223,41600.0
2014-03-28 11:20:00,74.27,74.31,74.24,74.24,27300.0,54.8223,54.8519,54.8002,54.8002,27300.0
2014-03-28 11:25:00,74.25,74.25,74.13,74.14,53900.0,54.8076,54.8076,54.719,54.7264,53900.0
2014-03-28 11:30:00,74.15,74.2,74.13,74.13,30100.0,54.7338,54.7707,54.719,54.719,30100.0
2014-03-28 11:35:00,74.13,74.14,74.07,74.11,35200.0,54.719,54.7264,54.6747,54.7042,35200.0
2014-03-28 11:40:00,74.11,74.17,74.1,74.11,37200.0,54.7042,54.7485,54.6969,54.7042,37200.0
2014-03-28 11:45:00,74.12,74.15,74.05,74.14,65900.0,54.7116,54.7338,54.6599,54.7264,65900.0
2014-03-28 11:50:00,74.15,74.23,74.15,74.19,44600.0,54.7338,54.7928,54.7338,54.7633,44600.0
2014-03-28 11:55:00,74.2,74.3,74.15,74.3,45000.0,54.7707,54.8445,54.7338,54.8445,45000.0
2014-03-28 12:00:00,74.3,74.33,74.29,74.29,31700.0,54.8445,54.8666,54.8371,54.8371,31700.0
2014-03-28 12:05:00,74.29,74.36,74.28,74.34,30100.0,54.8371,54.8888,54.8297,54.874,30100.0
2014-03-28 12:10:00,74.34,74.38,74.32,74.33,76400.0,54.874,54.9035,54.8592,54.8666,76400.0
2014-03-28 12:15:00,74.33,74.41,74.3,74.35,53900.0,54.8666,54.9257,54.8445,54.8814,53900.0
2014-03-28 12:20:00,74.34,74.37,74.31,74.36,30300.0,54.874,54.8962,54.8519,54.8888,30300.0
2014-03-28 12:25:00,74.34,74.35,74.29,74.29,28300.0,54.874,54.8814,54.8371,54.8371,28300.0
2014-03-28 12:30:00,74.3,74.41,74.3,74.41,35000.0,54.8445,54.9257,54.8445,54.9257,35000.0
2014-03-28 12:35:00,74.41,74.45,74.36,74.39,42900.0,54.9257,54.9552,54.8888,54.9109,42900.0
2014-03-28 12:40:00,74.4,74.43,74.38,74.41,24600.0,54.9183,54.9404,54.9035,54.9257,24600.0
2014-03-28 12:45:00,74.42,74.42,74.38,74.4,26700.0,54.9331,54.9331,54.9035,54.9183,26700.0
2014-03-28 12:50:00,74.39,74.39,74.32,74.34,37900.0,54.9109,54.9109,54.8592,54.874,37900.0
2014-03-28 12:55:00,74.33,74.34,74.24,74.24,25100.0,54.8666,54.874,54.8002,54.8002,25100.0
2014-03-28 13:00:00,74.25,74.26,74.19,74.23,52700.0,54.8076,54.815,54.7633,54.7928,52700.0
2014-03-28 13:05:00,74.23,74.24,74.22,74.22,22100.0,54.7928,54.8002,54.7854,54.7854,22100.0
2014-03-28 13:10:00,74.22,74.23,74.15,74.18,27500.0,54.7854,54.7928,54.7338,54.7559,27500.0
2014-03-28 13:15:00,74.18,74.2,74.12,74.17,26100.0,54.7559,54.7707,54.7116,54.7485,26100.0
2014-03-28 13:20:00,74.17,74.27,74.17,74.26,54600.0,54.7485,54.8223,54.7485,54.815,54600.0
2014-03-28 13:25:00,74.26,74.3,74.19,74.2,27500.0,54.815,54.8445,54.7633,54.7707,27500.0
2014-03-28 13:30:00,74.19,74.25,74.16,74.25,52800.0,54.7633,54.8076,54.7411,54.8076,52800.0
2014-03-28 13:35:00,74.26,74.28,74.2,74.25,55500.0,54.815,54.8297,54.7707,54.8076,55500.0
2014-03-28 13:40:00,74.24,74.29,74.2,74.22,143200.0,54.8002,54.8371,54.7707,54.7854,143200.0
2014-03-28 13:45:00,74.21,74.21,74.15,74.19,23200.0,54.7781,54.7781,54.7338,54.7633,23200.0
2014-03-28 13:50:00,74.18,74.23,74.16,74.2,65600.0,54.7559,54.7928,54.7411,54.7707,65600.0
2014-03-28 13:55:00,74.2,74.22,74.17,74.17,33400.0,54.7707,54.7854,54.7485,54.7485,33400.0
2014-03-28 14:00:00,74.17,74.2,74.14,74.19,51800.0,54.7485,54.7707,54.7264,54.7633,51800.0
2014-03-28 14:05:00,74.18,74.19,74.07,74.09,118300.0,54.7559,54.7633,54.6747,54.6895,118300.0
2014-03-28 14:10:00,74.09,74.11,73.95,73.96,125900.0,54.6895,54.7042,54.5861,54.5935,125900.0
2014-03-28 14:15:00,73.96,73.97,73.85,73.86,70800.0,54.5935,54.6009,54.5123,54.5197,70800.0
2014-03-28 14:20:00,73.86,73.98,73.86,73.96,28400.0,54.5197,54.6083,54.5197,54.5935,28400.0
2014-03-28 14:25:00,73.96,74.01,73.93,74.01,41100.0,54.5935,54.6304,54.5714,54.6304,41100.0
2014-03-28 14:30:00,74.01,74.06,73.94,74.05,60900.0,54.6304,54.6673,54.5788,54.6599,60900.0
2014-03-28 14:35:00,74.05,74.06,73.95,73.98,46100.0,54.6599,54.6673,54.5861,54.6083,46100.0
2014-03-28 14:40:00,73.98,74.03,73.91,73.95,34500.0,54.6083,54.6452,54.5566,54.5861,34500.0
2014-03-28 14:45:00,73.95,74.04,73.93,74.01,34700.0,54.5861,54.6526,54.5714,54.6304,34700.0
2014-03-28 14:50:00,74.02,74.08,74.02,74.05,33400.0,54.6378,54.6821,54.6378,54.6599,33400.0
2014-03-28 14:55:00,74.04,74.12,74.02,74.11,50300.0,54.6526,54.7116,54.6378,54.7042,50300.0
2014-03-28 15:00:00,74.11,74.13,74.05,74.05,24100.0,54.7042,54.719,54.6599,54.6599,24100.0
2014-03-28 15:05:00,74.06,74.08,74.02,74.05,53500.0,54.6673,54.6821,54.6378,54.6599,53500.0
2014-03-28 15:10:00,74.04,74.1,74.02,74.05,44800.0,54.6526,54.6969,54.6378,54.6599,44800.0
2014-03-28 15:15:00,74.05,74.13,74.01,74.11,47500.0,54.6599,54.719,54.6304,54.7042,47500.0
2014-03-28 15:20:00,74.11,74.12,74.05,74.09,42300.0,54.7042,54.7116,54.6599,54.6895,42300.0
2014-03-28 15:25:00,74.09,74.11,74.07,74.11,51100.0,54.6895,54.7042,54.6747,54.7042,51100.0
2014-03-28 15:30:00,74.11,74.13,74.06,74.12,50600.0,54.7042,54.719,54.6673,54.7116,50600.0
2014-03-28 15:35:00,74.12,74.15,74.09,74.1,52700.0,54.7116,54.7338,54.6895,54.6969,52700.0
2014-03-28 15:40:00,74.11,74.15,74.09,74.09,79000.0,54.7042,54.7338,54.6895,54.6895,79000.0
2014-03-28 15:45:00,74.09,74.15,74.06,74.11,101500.0,54.6895,54.7338,54.6673,54.7042,101500.0
2014-03-28 15:50:00,74.11,74.18,74.1,74.18,147400.0,54.7042,54.7559,54.6969,54.7559,147400.0
2014-03-28 15:55:00,74.18,74.26,74.17,74.25,264100.0,54.7559,54.815,54.7485,54.8076,264100.0
2014-03-31 09:30:00,74.81,74.87,74.62,74.66,106900.0,55.2209,55.2652,55.0807,55.1102,106900.0
2014-03-31 09:35:00,74.63,74.87,74.63,74.73,28000.0,55.0881,55.2652,55.0881,55.1619,28000.0
2014-03-31 09:40:00,74.69,74.78,74.61,74.77,32400.0,55.1324,55.1988,55.0733,55.1914,32400.0
2014-03-31 09:45:00,74.76,74.9,74.69,74.83,48000.0,55.184,55.2874,55.1324,55.2357,48000.0
2014-03-31 09:50:00,74.86,75.0,74.77,74.87,78800.0,55.2578,55.3612,55.1914,55.2652,78800.0
2014-03-31 09:55:00,74.88,74.98,74.83,74.86,70400.0,55.2726,55.3464,55.2357,55.2578,70400.0
2014-03-31 10:00:00,74.87,74.98,74.87,74.92,45800.0,55.2652,55.3464,55.2652,55.3021,45800.0
2014-03-31 10:05:00,74.91,74.91,74.68,74.71,34100.0,55.2948,55.2948,55.125,55.1471,34100.0
2014-03-31 10:10:00,74.7,74.87,74.7,74.77,34200.0,55.1397,55.2652,55.1397,55.1914,34200.0
2014-03-31 10:15:00,74.77,74.8,74.6,74.6,21300.0,55.1914,55.2136,55.0659,55.0659,21300.0
2014-03-31 10:20:00,74.61,74.65,74.61,74.63,24000.0,55.0733,55.1028,55.0733,55.0881,24000.0
2014-03-31 10:25:00,74.63,74.66,74.6,74.6,20600.0,55.0881,55.1102,55.0659,55.0659,20600.0
2014-03-31 10:30:00,74.6,74.72,74.59,74.72,28500.0,55.0659,55.1545,55.0585,55.1545,28500.0
2014-03-31 10:35:00,74.72,74.73,74.68,74.68,12300.0,55.1545,55.1619,55.125,55.125,12300.0
2014-03-31 10:40:00,74.68,74.76,74.68,74.68,19900.0,55.125,55.184,55.125,55.125,19900.0
2014-03-31 10:45:00,74.69,74.78,74.61,74.62,25700.0,55.1324,55.1988,55.0733,55.0807,25700.0
2014-03-31 10:50:00,74.62,74.71,74.6,74.67,25400.0,55.0807,55.1471,55.0659,55.1176,25400.0
2014-03-31 10:55:00,74.68,74.69,74.62,74.69,20200.0,55.125,55.1324,55.0807,55.1324,20200.0
2014-03-31 11:00:00,74.69,74.69,74.57,74.58,29100.0,55.1324,55.1324,55.0438,55.0512,29100.0
2014-03-31 11:05:00,74.58,74.63,74.56,74.63,16000.0,55.0512,55.0881,55.0364,55.0881,16000.0
2014-03-31 11:10:00,74.65,74.69,74.59,74.69,56500.0,55.1028,55.1324,55.0585,55.1324,56500.0
2014-03-31 11:15:00,74.69,74.77,74.68,74.73,111300.0,55.1324,55.1914,55.125,55.1619,111300.0
2014-03-31 11:20:00,74.73,74.8,74.7,74.74,61400.0,55.1619,55.2136,55.1397,55.1693,61400.0
2014-03-31 11:25:00,74.73,74.77,74.69,74.76,25200.0,55.1619,55.1914,55.1324,55.184,25200.0
2014-03-31 11:30:00,74.76,74.79,74.74,74.75,28700.0,55.184,55.2062,55.1693,55.1767,28700.0
2014-03-31 11:35:00,74.76,74.77,74.71,74.71,31000.0,55.184,55.1914,55.1471,55.1471,31000.0
2014-03-31 11:40:00,74.72,74.75,74.71,74.74,16700.0,55.1545,55.1767,55.1471,55.1693,16700.0
2014-03-31 11:45:00,74.73,74.82,74.73,74.81,29400.0,55.1619,55.2283,55.1619,55.2209,29400.0
2014-03-31 11:50:00,74.8,74.91,74.8,74.86,50800.0,55.2136,55.2948,55.2136,55.2578,50800.0
2014-03-31 11:55:00,74.85,74.86,74.81,74.83,119700.0,55.2505,55.2578,55.2209,55.2357,119700.0
2014-03-31 12:00:00,74.83,74.94,74.83,74.91,26000.0,55.2357,55.3169,55.2357,55.2948,26000.0
2014-03-31 12:05:00,74.91,74.95,74.91,74.95,16000.0,55.2948,55.3243,55.2948,55.3243,16000.0
2014-03-31 12:10:00,74.95,74.95,74.91,74.92,24400.0,55.3243,55.3243,55.2948,55.3021,24400.0
2014-03-31 12:15:00,74.92,75.02,74.92,75.01,61800.0,55.3021,55.376,55.3021,55.3686,61800.0
2014-03-31 12:20:00,75.0,75.11,75.0,75.08,41800.0,55.3612,55.4424,55.3612,55.4202,41800.0
2014-03-31 12:25:00,75.08,75.09,75.05,75.09,21800.0,55.4202,55.4276,55.3981,55.4276,21800.0
2014-03-31 12:30:00,75.09,75.12,75.07,75.1,17900.0,55.4276,55.4498,55.4129,55.435,17900.0
2014-03-31 12:35:00,75.11,75.21,75.1,75.2,38900.0,55.4424,55.5162,55.435,55.5088,38900.0
2014-03-31 12:40:00,75.2,75.23,75.19,75.2,26500.0,55.5088,55.531,55.5014,55.5088,26500.0
2014-03-31 12:45:00,75.19,75.19,75.14,75.18,20400.0,55.5014,55.5014,55.4645,55.4941,20400.0
2014-03-31 12:50:00,75.18,75.2,75.14,75.18,38400.0,55.4941,55.5088,55.4645,55.4941,38400.0
2014-03-31 12:55:00,75.19,75.21,75.17,75.18,18100.0,55.5014,55.5162,55.4867,55.4941,18100.0
2014-03-31 13:00:00,75.17,75.23,75.15,75.2,23100.0,55.4867,55.531,55.4719,55.5088,23100.0
2014-03-31 13:05:00,75.21,75.22,75.2,75.2,13100.0,55.5162,55.5236,55.5088,55.5088,13100.0
2014-03-31 13:10:00,75.2,75.22,75.19,75.19,18600.0,55.5088,55.5236,55.5014,55.5014,18600.0
2014-03-31 13:15:00,75.2,75.2,75.15,75.2,33800.0,55.5088,55.5088,55.4719,55.5088,33800.0
2014-03-31 13:20:00,75.19,75.21,75.16,75.2,32600.0,55.5014,55.5162,55.4793,55.5088,32600.0
2014-03-31 13:25:00,75.2,75.21,75.15,75.16,59700.0,55.5088,55.5162,55.4719,55.4793,59700.0
2014-03-31 13:30:00,75.15,75.16,75.13,75.15,20700.0,55.4719,55.4793,55.4571,55.4719,20700.0
2014-03-31 13:35:00,75.15,75.15,75.12,75.12,23500.0,55.4719,55.4719,55.4498,55.4498,23500.0
2014-03-31 13:40:00,75.12,75.15,75.1,75.15,10700.0,55.4498,55.4719,55.435,55.4719,10700.0
2014-03-31 13:45:00,75.15,75.15,75.09,75.1,31500.0,55.4719,55.4719,55.4276,55.435,31500.0
2014-03-31 13:50:00,75.1,75.11,75.02,75.02,60100.0,55.435,55.4424,55.376,55.376,60100.0
2014-03-31 13:55:00,75.03,75.03,74.93,74.97,18600.0,55.3833,55.3833,55.3095,55.339,18600.0
2014-03-31 14:00:00,74.96,74.99,74.94,74.96,15200.0,55.3317,55.3538,55.3169,55.3317,15200.0
2014-03-31 14:05:00,74.97,75.0,74.92,75.0,38900.0,55.339,55.3612,55.3021,55.3612,38900.0
2014-03-31 14:10:00,74.99,75.04,74.97,75.01,36400.0,55.3538,55.3907,55.339,55.3686,36400.0
2014-03-31 14:15:00,75.01,75.08,74.99,75.05,51600.0,55.3686,55.4202,55.3538,55.3981,51600.0
2014-03-31 14:20:00,75.04,75.05,74.98,74.98,53500.0,55.3907,55.3981,55.3464,55.3464,53500.0
2014-03-31 14:25:00,74.98,75.0,74.95,74.98,40500.0,55.3464,55.3612,55.3243,55.3464,40500.0
2014-03-31 14:30:00,74.98,74.98,74.92,74.92,20700.0,55.3464,55.3464,55.3021,55.3021,20700.0
2014-03-31 14:35:00,74.93,75.0,74.93,74.99,22600.0,55.3095,55.3612,55.3095,55.3538,22600.0
2014-03-31 14:40:00,75.0,75.0,74.96,74.98,15100.0,55.3612,55.3612,55.3317,55.3464,15100.0
2014-03-31 14:45:00,74.98,75.0,74.98,75.0,16300.0,55.3464,55.3612,55.3464,55.3612,16300.0
2014-03-31 14:50:00,75.0,75.01,74.98,75.0,23900.0,55.3612,55.3686,55.3464,55.3612,23900.0
2014-03-31 14:55:00,75.0,75.01,74.95,74.96,31200.0,55.3612,55.3686,55.3243,55.3317,31200.0
2014-03-31 15:00:00,74.96,74.96,74.88,74.91,18800.0,55.3317,55.3317,55.2726,55.2948,18800.0
2014-03-31 15:05:00,74.91,74.92,74.87,74.91,25900.0,55.2948,55.3021,55.2652,55.2948,25900.0
2014-03-31 15:10:00,74.91,74.94,74.89,74.94,21500.0,55.2948,55.3169,55.28,55.3169,21500.0
2014-03-31 15:15:00,74.94,74.94,74.88,74.92,33400.0,55.3169,55.3169,55.2726,55.3021,33400.0
2014-03-31 15:20:00,74.92,74.93,74.88,74.9,51100.0,55.3021,55.3095,55.2726,55.2874,51100.0
2014-03-31 15:25:00,74.9,74.96,74.88,74.92,59900.0,55.2874,55.3317,55.2726,55.3021,59900.0
2014-03-31 15:30:00,74.93,74.95,74.9,74.93,54100.0,55.3095,55.3243,55.2874,55.3095,54100.0
2014-03-31 15:35:00,74.94,74.97,74.94,74.94,63400.0,55.3169,55.339,55.3169,55.3169,63400.0
2014-03-31 15:40:00,74.95,74.95,74.9,74.92,75800.0,55.3243,55.3243,55.2874,55.3021,75800.0
2014-03-31 15:45:00,74.91,74.92,74.83,74.84,109200.0,55.2948,55.3021,55.2357,55.2431,109200.0
2014-03-31 15:50:00,74.84,74.89,74.8,74.89,118000.0,55.2431,55.28,55.2136,55.28,118000.0
2014-03-31 15:55:00,74.88,74.9,74.81,74.89,257200.0,55.2726,55.2874,55.2209,55.28,257200.0
2014-04-01 09:30:00,74.56,75.0,74.11,74.8,498600.0,55.0364,55.3612,54.7042,55.2136,498600.0
2014-04-01 09:35:00,74.83,75.0,74.75,74.95,114800.0,55.2357,55.3612,55.1767,55.3243,114800.0
2014-04-01 09:40:00,74.95,75.09,74.84,74.85,117800.0,55.3243,55.4276,55.2431,55.2505,117800.0
2014-04-01 09:45:00,74.86,74.98,74.78,74.9,42600.0,55.2578,55.3464,55.1988,55.2874,42600.0
2014-04-01 09:50:00,74.9,74.96,74.85,74.92,42200.0,55.2874,55.3317,55.2505,55.3021,42200.0
2014-04-01 09:55:00,74.91,74.91,74.73,74.76,65200.0,55.2948,55.2948,55.1619,55.184,65200.0
2014-04-01 10:00:00,74.75,74.85,74.75,74.84,63900.0,55.1767,55.2505,55.1767,55.2431,63900.0
2014-04-01 10:05:00,74.85,74.89,74.77,74.77,35000.0,55.2505,55.28,55.1914,55.1914,35000.0
2014-04-01 10:10:00,74.78,74.83,74.72,74.76,43800.0,55.1988,55.2357,55.1545,55.184,43800.0
2014-04-01 10:15:00,74.75,74.78,74.71,74.73,37000.0,55.1767,55.1988,55.1471,55.1619,37000.0
2014-04-01 10:20:00,74.73,74.74,74.65,74.69,56500.0,55.1619,55.1693,55.1028,55.1324,56500.0
2014-04-01 10:25:00,74.69,74.7,74.65,74.65,43100.0,55.1324,55.1397,55.1028,55.1028,43100.0
2014-04-01 10:30:00,74.65,74.7,74.59,74.6,47600.0,55.1028,55.1397,55.0585,55.0659,47600.0
2014-04-01 10:35:00,74.59,74.63,74.57,74.57,46300.0,55.0585,55.0881,55.0438,55.0438,46300.0
2014-04-01 10:40:00,74.57,74.6,74.55,74.6,36400.0,55.0438,55.0659,55.029,55.0659,36400.0
2014-04-01 10:45:00,74.6,74.6,74.42,74.43,48200.0,55.0659,55.0659,54.9331,54.9404,48200.0
2014-04-01 10:50:00,74.43,74.45,74.38,74.39,44900.0,54.9404,54.9552,54.9035,54.9109,44900.0
2014-04-01 10:55:00,74.38,74.41,74.32,74.32,68800.0,54.9035,54.9257,54.8592,54.8592,68800.0
2014-04-01 11:00:00,74.32,74.36,74.32,74.35,54400.0,54.8592,54.8888,54.8592,54.8814,54400.0
2014-04-01 11:05:00,74.34,74.35,74.27,74.28,64400.0,54.874,54.8814,54.8223,54.8297,64400.0
2014-04-01 11:10:00,74.27,74.33,74.25,74.25,39800.0,54.8223,54.8666,54.8076,54.8076,39800.0
2014-04-01 11:15:00,74.25,74.27,74.23,74.23,56200.0,54.8076,54.8223,54.7928,54.7928,56200.0
2014-04-01 11:20:00,74.24,74.24,74.21,74.21,52600.0,54.8002,54.8002,54.7781,54.7781,52600.0
2014-04-01 11:25:00,74.21,74.25,74.19,74.23,55200.0,54.7781,54.8076,54.7633,54.7928,55200.0
2014-04-01 11:30:00,74.23,74.29,74.23,74.27,39100.0,54.7928,54.8371,54.7928,54.8223,39100.0
2014-04-01 11:35:00,74.28,74.34,74.27,74.34,35900.0,54.8297,54.874,54.8223,54.874,35900.0
2014-04-01 11:40:00,74.35,74.41,74.35,74.4,47600.0,54.8814,54.9257,54.8814,54.9183,47600.0
2014-04-01 11:45:00,74.41,74.42,74.34,74.36,31000.0,54.9257,54.9331,54.874,54.8888,31000.0
2014-04-01 11:50:00,74.35,74.35,74.3,74.34,34300.0,54.8814,54.8814,54.8445,54.874,34300.0
2014-04-01 11:55:00,74.34,74.35,74.28,74.29,24700.0,54.874,54.8814,54.8297,54.8371,24700.0
2014-04-01 12:00:00,74.29,74.29,74.18,74.2,46800.0,54.8371,54.8371,54.7559,54.7707,46800.0
2014-04-01 12:05:00,74.2,74.25,74.18,74.22,23900.0,54.7707,54.8076,54.7559,54.7854,23900.0
2014-04-01 12:10:00,74.22,74.24,74.2,74.2,21100.0,54.7854,54.8002,54.7707,54.7707,21100.0
2014-04-01 12:15:00,74.2,74.33,74.2,74.32,28900.0,54.7707,54.8666,54.7707,54.8592,28900.0
2014-04-01 12:20:00,74.32,74.34,74.3,74.3,17100.0,54.8592,54.874,54.8445,54.8445,17100.0
2014-04-01 12:25:00,74.3,74.35,74.29,74.3,27700.0,54.8445,54.8814,54.8371,54.8445,27700.0
2014-04-01 12:30:00,74.31,74.39,74.31,74.39,26800.0,54.8519,54.9109,54.8519,54.9109,26800.0
2014-04-01 12:35:00,74.39,74.42,74.38,74.41,25300.0,54.9109,54.9331,54.9035,54.9257,25300.0
2014-04-01 12:40:00,74.41,74.44,74.41,74.43,19900.0,54.9257,54.9478,54.9257,54.9404,19900.0
2014-04-01 12:45:00,74.43,74.43,74.38,74.39,32800.0,54.9404,54.9404,54.9035,54.9109,32800.0
2014-04-01 12:50:00,74.39,74.43,74.37,74.4,22000.0,54.9109,54.9404,54.8962,54.9183,22000.0
2014-04-01 12:55:00,74.39,74.4,74.37,74.39,17100.0,54.9109,54.9183,54.8962,54.9109,17100.0
2014-04-01 13:00:00,74.38,74.39,74.3,74.35,34600.0,54.9035,54.9109,54.8445,54.8814,34600.0
2014-04-01 13:05:00,74.35,74.35,74.32,74.33,40100.0,54.8814,54.8814,54.8592,54.8666,40100.0
2014-04-01 13:10:00,74.33,74.34,74.29,74.29,22500.0,54.8666,54.874,54.8371,54.8371,22500.0
2014-04-01 13:15:00,74.29,74.33,74.29,74.3,19500.0,54.8371,54.8666,54.8371,54.8445,19500.0
2014-04-01 13:20:00,74.3,74.32,74.27,74.31,30200.0,54.8445,54.8592,54.8223,54.8519,30200.0
2014-04-01 13:25:00,74.31,74.35,74.3,74.35,21300.0,54.8519,54.8814,54.8445,54.8814,21300.0
2014-04-01 13:30:00,74.34,74.35,74.29,74.29,17300.0,54.874,54.8814,54.8371,54.8371,17300.0
2014-04-01 13:35:00,74.29,74.38,74.25,74.36,34200.0,54.8371,54.9035,54.8076,54.8888,34200.0
2014-04-01 13:40:00,74.36,74.43,74.36,74.42,42500.0,54.8888,54.9404,54.8888,54.9331,42500.0
2014-04-01 13:45:00,74.42,74.45,74.31,74.37,122900.0,54.9331,54.9552,54.8519,54.8962,122900.0
2014-04-01 13:50:00,74.37,74.37,74.31,74.32,26800.0,54.8962,54.8962,54.8519,54.8592,26800.0
2014-04-01 13:55:00,74.33,74.35,74.3,74.34,34000.0,54.8666,54.8814,54.8445,54.874,34000.0
2014-04-01 14:00:00,74.35,74.39,74.34,74.39,22000.0,54.8814,54.9109,54.874,54.9109,22000.0
2014-04-01 14:05:00,74.39,74.41,74.37,74.37,25400.0,54.9109,54.9257,54.8962,54.8962,25400.0
2014-04-01 14:10:00,74.37,74.43,74.36,74.36,29200.0,54.8962,54.9404,54.8888,54.8888,29200.0
2014-04-01 14:15:00,74.37,74.4,74.35,74.4,47200.0,54.8962,54.9183,54.8814,54.9183,47200.0
2014-04-01 14:20:00,74.41,74.42,74.37,74.39,24900.0,54.9257,54.9331,54.8962,54.9109,24900.0
2014-04-01 14:25:00,74.4,74.45,74.39,74.41,36800.0,54.9183,54.9552,54.9109,54.9257,36800.0
2014-04-01 14:30:00,74.42,74.44,74.4,74.43,28900.0,54.9331,54.9478,54.9183,54.9404,28900.0
2014-04-01 14:35:00,74.42,74.47,74.41,74.43,35900.0,54.9331,54.97,54.9257,54.9404,35900.0
2014-04-01 14:40:00,74.43,74.47,74.42,74.45,39200.0,54.9404,54.97,54.9331,54.9552,39200.0
2014-04-01 14:45:00,74.46,74.47,74.43,74.44,40100.0,54.9626,54.97,54.9404,54.9478,40100.0
2014-04-01 14:50:00,74.45,74.45,74.36,74.36,56100.0,54.9552,54.9552,54.8888,54.8888,56100.0
2014-04-01 14:55:00,74.36,74.38,74.32,74.37,66900.0,54.8888,54.9035,54.8592,54.8962,66900.0
2014-04-01 15:00:00,74.36,74.36,74.29,74.31,137200.0,54.8888,54.8888,54.8371,54.8519,137200.0
2014-04-01 15:05:00,74.31,74.32,74.24,74.25,113100.0,54.8519,54.8592,54.8002,54.8076,113100.0
2014-04-01 15:10:00,74.25,74.26,74.21,74.21,91800.0,54.8076,54.815,54.7781,54.7781,91800.0
2014-04-01 15:15:00,74.21,74.24,74.2,74.23,59300.0,54.7781,54.8002,54.7707,54.7928,59300.0
2014-04-01 15:20:00,74.23,74.25,74.22,74.24,37500.0,54.7928,54.8076,54.7854,54.8002,37500.0
2014-04-01 15:25:00,74.23,74.25,74.23,74.24,44000.0,54.7928,54.8076,54.7928,54.8002,44000.0
2014-04-01 15:30:00,74.24,74.24,74.18,74.2,91000.0,54.8002,54.8002,54.7559,54.7707,91000.0
2014-04-01 15:35:00,74.19,74.25,74.19,74.22,92400.0,54.7633,54.8076,54.7633,54.7854,92400.0
2014-04-01 15:40:00,74.22,74.29,74.22,74.28,75600.0,54.7854,54.8371,54.7854,54.8297,75600.0
2014-04-01 15:45:00,74.28,74.32,74.26,74.27,154100.0,54.8297,54.8592,54.815,54.8223,154100.0
2014-04-01 15:50:00,74.28,74.32,74.25,74.28,122700.0,54.8297,54.8592,54.8076,54.8297,122700.0
2014-04-01 15:55:00,74.26,74.3,74.23,74.28,302700.0,54.815,54.8445,54.7928,54.8297,302700.0
2014-04-02 09:30:00,73.9,74.24,73.85,73.85,260900.0,54.5492,54.8002,54.5123,54.5123,260900.0
2014-04-02 09:35:00,73.87,74.09,73.86,74.03,126400.0,54.5271,54.6895,54.5197,54.6452,126400.0
2014-04-02 09:40:00,74.0,74.23,74.0,74.21,91000.0,54.623,54.7928,54.623,54.7781,91000.0
2014-04-02 09:45:00,74.21,74.27,74.11,74.22,71200.0,54.7781,54.8223,54.7042,54.7854,71200.0
2014-04-02 09:50:00,74.22,74.31,74.17,74.17,80100.0,54.7854,54.8519,54.7485,54.7485,80100.0
2014-04-02 09:55:00,74.17,74.3,74.17,74.23,46200.0,54.7485,54.8445,54.7485,54.7928,46200.0
2014-04-02 10:00:00,74.24,74.42,74.23,74.41,71100.0,54.8002,54.9331,54.7928,54.9257,71100.0
2014-04-02 10:05:00,74.4,74.52,74.39,74.47,71900.0,54.9183,55.0069,54.9109,54.97,71900.0
2014-04-02 10:10:00,74.48,74.54,74.39,74.44,42700.0,54.9774,55.0216,54.9109,54.9478,42700.0
2014-04-02 10:15:00,74.45,74.6,74.45,74.58,45100.0,54.9552,55.0659,54.9552,55.0512,45100.0
2014-04-02 10:20:00,74.57,74.62,74.56,74.61,59500.0,55.0438,55.0807,55.0364,55.0733,59500.0
2014-04-02 10:25:00,74.61,74.73,74.61,74.73,42400.0,55.0733,55.1619,55.0733,55.1619,42400.0
2014-04-02 10:30:00,74.74,74.76,74.7,74.73,65400.0,55.1693,55.184,55.1397,55.1619,65400.0
2014-04-02 10:35:00,74.73,74.81,74.73,74.81,36800.0,55.1619,55.2209,55.1619,55.2209,36800.0
2014-04-02 10:40:00,74.81,74.84,74.74,74.75,38100.0,55.2209,55.2431,55.1693,55.1767,38100.0
2014-04-02 10:45:00,74.74,74.77,74.67,74.69,40900.0,55.1693,55.1914,55.1176,55.1324,40900.0
2014-04-02 10:50:00,74.7,74.72,74.65,74.7,59300.0,55.1397,55.1545,55.1028,55.1397,59300.0
2014-04-02 10:55:00,74.69,74.73,74.67,74.7,47000.0,55.1324,55.1619,55.1176,55.1397,47000.0
2014-04-02 11:00:00,74.71,74.83,74.7,74.82,47500.0,55.1471,55.2357,55.1397,55.2283,47500.0
2014-04-02 11:05:00,74.82,74.83,74.8,74.81,43300.0,55.2283,55.2357,55.2136,55.2209,43300.0
2014-04-02 11:10:00,74.81,74.85,74.78,74.82,35800.0,55.2209,55.2505,55.1988,55.2283,35800.0
2014-04-02 11:15:00,74.81,74.83,74.75,74.8,41300.0,55.2209,55.2357,55.1767,55.2136,41300.0
2014-04-02 11:20:00,74.81,74.86,74.8,74.85,33000.0,55.2209,55.2578,55.2136,55.2505,33000.0
2014-04-02 11:25:00,74.86,74.9,74.81,74.88,53100.0,55.2578,55.2874,55.2209,55.2726,53100.0
2014-04-02 11:30:00,74.88,74.88,74.83,74.83,42100.0,55.2726,55.2726,55.2357,55.2357,42100.0
2014-04-02 11:35:00,74.84,74.87,74.82,74.87,42500.0,55.2431,55.2652,55.2283,55.2652,42500.0
2014-04-02 11:40:00,74.88,74.98,74.88,74.98,60100.0,55.2726,55.3464,55.2726,55.3464,60100.0
2014-04-02 11:45:00,74.97,74.99,74.96,74.98,28800.0,55.339,55.3538,55.3317,55.3464,28800.0
2014-04-02 11:50:00,74.99,75.0,74.92,74.94,73400.0,55.3538,55.3612,55.3021,55.3169,73400.0
2014-04-02 11:55:00,74.94,75.05,74.93,75.05,57300.0,55.3169,55.3981,55.3095,55.3981,57300.0
2014-04-02 12:00:00,75.06,75.09,75.03,75.03,43100.0,55.4055,55.4276,55.3833,55.3833,43100.0
2014-04-02 12:05:00,75.02,75.04,74.98,75.03,32200.0,55.376,55.3907,55.3464,55.3833,32200.0
2014-04-02 12:10:00,75.04,75.06,75.0,75.01,36700.0,55.3907,55.4055,55.3612,55.3686,36700.0
2014-04-02 12:15:00,75.01,75.07,75.0,75.04,34500.0,55.3686,55.4129,55.3612,55.3907,34500.0
2014-04-02 12:20:00,75.05,75.05,75.01,75.01,29500.0,55.3981,55.3981,55.3686,55.3686,29500.0
2014-04-02 12:25:00,75.0,75.07,75.0,75.04,29800.0,55.3612,55.4129,55.3612,55.3907,29800.0
2014-04-02 12:30:00,75.04,75.1,75.0,75.1,27400.0,55.3907,55.435,55.3612,55.435,27400.0
2014-04-02 12:35:00,75.1,75.11,75.05,75.1,33100.0,55.435,55.4424,55.3981,55.435,33100.0
2014-04-02 12:40:00,75.11,75.11,75.01,75.06,37700.0,55.4424,55.4424,55.3686,55.4055,37700.0
2014-04-02 12:45:00,75.05,75.05,74.99,74.99,26600.0,55.3981,55.3981,55.3538,55.3538,26600.0
2014-04-02 12:50:00,74.98,74.99,74.96,74.96,25200.0,55.3464,55.3538,55.3317,55.3317,25200.0
2014-04-02 12:55:00,74.96,74.98,74.93,74.98,24600.0,55.3317,55.3464,55.3095,55.3464,24600.0
2014-04-02 13:00:00,74.98,75.03,74.96,75.03,25000.0,55.3464,55.3833,55.3317,55.3833,25000.0
2014-04-02 13:05:00,75.03,75.04,75.0,75.02,22500.0,55.3833,55.3907,55.3612,55.376,22500.0
2014-04-02 13:10:00,75.03,75.04,75.0,75.01,30500.0,55.3833,55.3907,55.3612,55.3686,30500.0
2014-04-02 13:15:00,75.01,75.03,75.0,75.01,16800.0,55.3686,55.3833,55.3612,55.3686,16800.0
2014-04-02 13:20:00,75.01,75.02,74.94,74.95,36000.0,55.3686,55.376,55.3169,55.3243,36000.0
2014-04-02 13:25:00,74.94,74.98,74.91,74.94,31500.0,55.3169,55.3464,55.2948,55.3169,31500.0
2014-04-02 13:30:00,74.95,74.96,74.92,74.94,19100.0,55.3243,55.3317,55.3021,55.3169,19100.0
2014-04-02 13:35:00,74.94,74.98,74.89,74.9,62900.0,55.3169,55.3464,55.28,55.2874,62900.0
2014-04-02 13:40:00,74.9,74.92,74.85,74.87,34900.0,55.2874,55.3021,55.2505,55.2652,34900.0
2014-04-02 13:45:00,74.88,74.9,74.82,74.86,59700.0,55.2726,55.2874,55.2283,55.2578,59700.0
2014-04-02 13:50:00,74.87,74.88,74.82,74.82,37200.0,55.2652,55.2726,55.2283,55.2283,37200.0
2014-04-02 13:55:00,74.83,74.89,74.82,74.87,34500.0,55.2357,55.28,55.2283,55.2652,34500.0
2014-04-02 14:00:00,74.88,74.92,74.84,74.85,55700.0,55.2726,55.3021,55.2431,55.2505,55700.0
2014-04-02 14:05:00,74.85,74.92,74.85,74.88,23400.0,55.2505,55.3021,55.2505,55.2726,23400.0
2014-04-02 14:10:00,74.88,74.91,74.86,74.91,16100.0,55.2726,55.2948,55.2578,55.2948,16100.0
2014-04-02 14:15:00,74.91,74.98,74.89,74.95,23400.0,55.2948,55.3464,55.28,55.3243,23400.0
2014-04-02 14:20:00,74.95,74.96,74.9,74.91,35300.0,55.3243,55.3317,55.2874,55.2948,35300.0
2014-04-02 14:25:00,74.9,74.9,74.85,74.88,17800.0,55.2874,55.2874,55.2505,55.2726,17800.0
2014-04-02 14:30:00,74.87,74.87,74.84,74.86,28400.0,55.2652,55.2652,55.2431,55.2578,28400.0
2014-04-02 14:35:00,74.86,74.87,74.83,74.83,39200.0,55.2578,55.2652,55.2357,55.2357,39200.0
2014-04-02 14:40:00,74.82,74.83,74.7,74.72,57900.0,55.2283,55.2357,55.1397,55.1545,57900.0
2014-04-02 14:45:00,74.71,74.71,74.66,74.66,71000.0,55.1471,55.1471,55.1102,55.1102,71000.0
2014-04-02 14:50:00,74.66,74.67,74.62,74.62,43500.0,55.1102,55.1176,55.0807,55.0807,43500.0
2014-04-02 14:55:00,74.62,74.64,74.59,74.64,75600.0,55.0807,55.0955,55.0585,55.0955,75600.0
2014-04-02 15:00:00,74.65,74.71,74.65,74.67,63300.0,55.1028,55.1471,55.1028,55.1176,63300.0
2014-04-02 15:05:00,74.67,74.68,74.66,74.67,24700.0,55.1176,55.125,55.1102,55.1176,24700.0
2014-04-02 15:10:00,74.66,74.7,74.65,74.68,88900.0,55.1102,55.1397,55.1028,55.125,88900.0
2014-04-02 15:15:00,74.67,74.69,74.62,74.63,58400.0,55.1176,55.1324,55.0807,55.0881,58400.0
2014-04-02 15:20:00,74.63,74.7,74.59,74.64,134600.0,55.0881,55.1397,55.0585,55.0955,134600.0
2014-04-02 15:25:00,74.65,74.74,74.64,74.74,79900.0,55.1028,55.1693,55.0955,55.1693,79900.0
2014-04-02 15:30:00,74.74,74.75,74.7,74.72,81300.0,55.1693,55.1767,55.1397,55.1545,81300.0
2014-04-02 15:35:00,74.72,74.78,74.71,74.78,60000.0,55.1545,55.1988,55.1471,55.1988,60000.0
2014-04-02 15:40:00,74.78,74.85,74.77,74.83,69900.0,55.1988,55.2505,55.1914,55.2357,69900.0
2014-04-02 15:45:00,74.84,74.85,74.76,74.76,138200.0,55.2431,55.2505,55.184,55.184,138200.0
2014-04-02 15:50:00,74.76,74.78,74.76,74.77,82900.0,55.184,55.1988,55.184,55.1914,82900.0
2014-04-02 15:55:00,74.78,74.8,74.73,74.76,234300.0,55.1988,55.2136,55.1619,55.184,234300.0
2014-04-03 09:30:00,74.76,74.76,74.66,74.74,125900.0,55.184,55.184,55.1102,55.1693,125900.0
2014-04-03 09:35:00,74.75,74.95,74.71,74.78,97700.0,55.1767,55.3243,55.1471,55.1988,97700.0
2014-04-03 09:40:00,74.77,74.98,74.77,74.97,37000.0,55.1914,55.3464,55.1914,55.339,37000.0
2014-04-03 09:45:00,74.98,75.0,74.81,74.81,68100.0,55.3464,55.3612,55.2209,55.2209,68100.0
2014-04-03 09:50:00,74.81,74.83,74.77,74.81,54000.0,55.2209,55.2357,55.1914,55.2209,54000.0
2014-04-03 09:55:00,74.82,74.98,74.8,74.98,32000.0,55.2283,55.3464,55.2136,55.3464,32000.0
2014-04-03 10:00:00,74.99,74.99,74.84,74.87,53900.0,55.3538,55.3538,55.2431,55.2652,53900.0
2014-04-03 10:05:00,74.87,74.87,74.75,74.81,47000.0,55.2652,55.2652,55.1767,55.2209,47000.0
2014-04-03 10:10:00,74.81,74.83,74.69,74.7,52400.0,55.2209,55.2357,55.1324,55.1397,52400.0
2014-04-03 10:15:00,74.71,74.81,74.71,74.8,41000.0,55.1471,55.2209,55.1471,55.2136,41000.0
2014-04-03 10:20:00,74.81,74.9,74.8,74.9,121400.0,55.2209,55.2874,55.2136,55.2874,121400.0
2014-04-03 10:25:00,74.9,74.91,74.81,74.82,94400.0,55.2874,55.2948,55.2209,55.2283,94400.0
2014-04-03 10:30:00,74.83,74.91,74.83,74.89,27700.0,55.2357,55.2948,55.2357,55.28,27700.0
2014-04-03 10:35:00,74.89,74.97,74.89,74.96,32200.0,55.28,55.339,55.28,55.3317,32200.0
2014-04-03 10:40:00,74.95,75.03,74.95,75.03,92700.0,55.3243,55.3833,55.3243,55.3833,92700.0
2014-04-03 10:45:00,75.04,75.12,75.03,75.12,60700.0,55.3907,55.4498,55.3833,55.4498,60700.0
2014-04-03 10:50:00,75.13,75.17,75.1,75.1,47500.0,55.4571,55.4867,55.435,55.435,47500.0
2014-04-03 10:55:00,75.1,75.18,75.06,75.18,36300.0,55.435,55.4941,55.4055,55.4941,36300.0
2014-04-03 11:00:00,75.19,75.21,75.16,75.18,52600.0,55.5014,55.5162,55.4793,55.4941,52600.0
2014-04-03 11:05:00,75.18,75.24,75.17,75.24,38200.0,55.4941,55.5383,55.4867,55.5383,38200.0
2014-04-03 11:10:00,75.24,75.27,75.18,75.18,59400.0,55.5383,55.5605,55.4941,55.4941,59400.0
2014-04-03 11:15:00,75.19,75.19,75.11,75.11,32600.0,55.5014,55.5014,55.4424,55.4424,32600.0
2014-04-03 11:20:00,75.12,75.2,75.12,75.15,54100.0,55.4498,55.5088,55.4498,55.4719,54100.0
2014-04-03 11:25:00,75.15,75.18,75.15,75.15,26700.0,55.4719,55.4941,55.4719,55.4719,26700.0
2014-04-03 11:30:00,75.15,75.2,75.1,75.17,47100.0,55.4719,55.5088,55.435,55.4867,47100.0
2014-04-03 11:35:00,75.17,75.25,75.17,75.21,34600.0,55.4867,55.5457,55.4867,55.5162,34600.0
2014-04-03 11:40:00,75.2,75.22,75.13,75.17,27600.0,55.5088,55.5236,55.4571,55.4867,27600.0
2014-04-03 11:45:00,75.18,75.23,75.15,75.2,34700.0,55.4941,55.531,55.4719,55.5088,34700.0
2014-04-03 11:50:00,75.19,75.22,75.14,75.15,38700.0,55.5014,55.5236,55.4645,55.4719,38700.0
2014-04-03 11:55:00,75.15,75.22,75.12,75.13,50800.0,55.4719,55.5236,55.4498,55.4571,50800.0
2014-04-03 12:00:00,75.13,75.22,75.12,75.2,26000.0,55.4571,55.5236,55.4498,55.5088,26000.0
2014-04-03 12:05:00,75.2,75.27,75.19,75.22,78300.0,55.5088,55.5605,55.5014,55.5236,78300.0
2014-04-03 12:10:00,75.23,75.27,75.21,75.24,21300.0,55.531,55.5605,55.5162,55.5383,21300.0
2014-04-03 12:15:00,75.23,75.23,75.16,75.22,36300.0,55.531,55.531,55.4793,55.5236,36300.0
2014-04-03 12:20:00,75.22,75.25,75.2,75.21,24200.0,55.5236,55.5457,55.5088,55.5162,24200.0
2014-04-03 12:25:00,75.21,75.21,75.15,75.18,33500.0,55.5162,55.5162,55.4719,55.4941,33500.0
2014-04-03 12:30:00,75.18,75.19,75.14,75.19,28100.0,55.4941,55.5014,55.4645,55.5014,28100.0
2014-04-03 12:35:00,75.18,75.28,75.18,75.26,49500.0,55.4941,55.5679,55.4941,55.5531,49500.0
2014-04-03 12:40:00,75.26,75.32,75.24,75.25,39900.0,55.5531,55.5974,55.5383,55.5457,39900.0
2014-04-03 12:45:00,75.24,75.24,75.2,75.22,37600.0,55.5383,55.5383,55.5088,55.5236,37600.0
2014-04-03 12:50:00,75.24,75.3,75.2,75.2,30000.0,55.5383,55.5826,55.5088,55.5088,30000.0
2014-04-03 12:55:00,75.2,75.21,75.13,75.14,47000.0,55.5088,55.5162,55.4571,55.4645,47000.0
2014-04-03 13:00:00,75.13,75.17,75.07,75.07,27800.0,55.4571,55.4867,55.4129,55.4129,27800.0
2014-04-03 13:05:00,75.08,75.11,75.04,75.04,21700.0,55.4202,55.4424,55.3907,55.3907,21700.0
2014-04-03 13:10:00,75.05,75.12,75.02,75.11,35100.0,55.3981,55.4498,55.376,55.4424,35100.0
2014-04-03 13:15:00,75.1,75.1,75.06,75.06,32600.0,55.435,55.435,55.4055,55.4055,32600.0
2014-04-03 13:20:00,75.07,75.08,75.03,75.03,14400.0,55.4129,55.4202,55.3833,55.3833,14400.0
2014-04-03 13:25:00,75.04,75.1,75.03,75.09,42600.0,55.3907,55.435,55.3833,55.4276,42600.0
2014-04-03 13:30:00,75.1,75.12,75.09,75.12,22500.0,55.435,55.4498,55.4276,55.4498,22500.0
2014-04-03 13:35:00,75.11,75.15,75.1,75.15,22000.0,55.4424,55.4719,55.435,55.4719,22000.0
2014-04-03 13:40:00,75.16,75.21,75.13,75.2,22700.0,55.4793,55.5162,55.4571,55.5088,22700.0
2014-04-03 13:45:00,75.2,75.21,75.19,75.2,17700.0,55.5088,55.5162,55.5014,55.5088,17700.0
2014-04-03 13:50:00,75.21,75.3,75.19,75.28,41700.0,55.5162,55.5826,55.5014,55.5679,41700.0
2014-04-03 13:55:00,75.28,75.29,75.17,75.17,41200.0,55.5679,55.5753,55.4867,55.4867,41200.0
2014-04-03 14:00:00,75.17,75.19,75.1,75.11,22800.0,55.4867,55.5014,55.435,55.4424,22800.0
2014-04-03 14:05:00,75.1,75.13,75.09,75.12,29000.0,55.435,55.4571,55.4276,55.4498,29000.0
2014-04-03 14:10:00,75.13,75.15,75.12,75.13,30600.0,55.4571,55.4719,55.4498,55.4571,30600.0
2014-04-03 14:15:00,75.13,75.19,75.13,75.18,22300.0,55.4571,55.5014,55.4571,55.4941,22300.0
2014-04-03 14:20:00,75.18,75.2,75.16,75.18,46200.0,55.4941,55.5088,55.4793,55.4941,46200.0
2014-04-03 14:25:00,75.17,75.19,75.1,75.13,52400.0,55.4867,55.5014,55.435,55.4571,52400.0
2014-04-03 14:30:00,75.14,75.14,75.0,75.03,41800.0,55.4645,55.4645,55.3612,55.3833,41800.0
2014-04-03 14:35:00,75.03,75.04,74.91,74.92,35600.0,55.3833,55.3907,55.2948,55.3021,35600.0
2014-04-03 14:40:00,74.92,75.02,74.9,75.0,33000.0,55.3021,55.376,55.2874,55.3612,33000.0
2014-04-03 14:45:00,75.0,75.03,75.0,75.01,39300.0,55.3612,55.3833,55.3612,55.3686,39300.0
2014-04-03 14:50:00,75.01,75.04,75.0,75.02,27300.0,55.3686,55.3907,55.3612,55.376,27300.0
2014-04-03 14:55:00,75.02,75.09,75.01,75.09,44600.0,55.376,55.4276,55.3686,55.4276,44600.0
2014-04-03 15:00:00,75.09,75.16,75.09,75.14,58800.0,55.4276,55.4793,55.4276,55.4645,58800.0
2014-04-03 15:05:00,75.15,75.16,75.13,75.15,41600.0,55.4719,55.4793,55.4571,55.4719,41600.0
2014-04-03 15:10:00,75.15,75.17,75.13,75.13,31700.0,55.4719,55.4867,55.4571,55.4571,31700.0
2014-04-03 15:15:00,75.14,75.17,75.13,75.15,49400.0,55.4645,55.4867,55.4571,55.4719,49400.0
2014-04-03 15:20:00,75.15,75.16,75.11,75.13,47500.0,55.4719,55.4793,55.4424,55.4571,47500.0
2014-04-03 15:25:00,75.12,75.22,75.12,75.21,47700.0,55.4498,55.5236,55.4498,55.5162,47700.0
2014-04-03 15:30:00,75.22,75.26,75.22,75.22,36700.0,55.5236,55.5531,55.5236,55.5236,36700.0
2014-04-03 15:35:00,75.22,75.27,75.21,75.27,46000.0,55.5236,55.5605,55.5162,55.5605,46000.0
2014-04-03 15:40:00,75.27,75.3,75.27,75.28,59100.0,55.5605,55.5826,55.5605,55.5679,59100.0
2014-04-03 15:45:00,75.27,75.33,75.26,75.31,117100.0,55.5605,55.6048,55.5531,55.59,117100.0
2014-04-03 15:50:00,75.31,75.34,75.24,75.26,103700.0,55.59,55.6122,55.5383,55.5531,103700.0
2014-04-03 15:55:00,75.25,75.3,75.22,75.22,217400.0,55.5457,55.5826,55.5236,55.5236,217400.0
2014-04-04 09:30:00,75.56,75.58,75.38,75.44,142400.0,55.7746,55.7893,55.6417,55.686,142400.0
2014-04-04 09:35:00,75.44,75.78,75.44,75.78,49200.0,55.686,55.9369,55.686,55.9369,49200.0
2014-04-04 09:40:00,75.78,75.8,75.55,75.55,36700.0,55.9369,55.9517,55.7672,55.7672,36700.0
2014-04-04 09:45:00,75.55,75.69,75.47,75.52,70700.0,55.7672,55.8705,55.7081,55.745,70700.0
2014-04-04 09:50:00,75.52,75.63,75.47,75.5,45300.0,55.745,55.8262,55.7081,55.7303,45300.0
2014-04-04 09:55:00,75.49,75.74,75.41,75.7,51300.0,55.7229,55.9074,55.6638,55.8779,51300.0
2014-04-04 10:00:00,75.69,75.75,75.55,75.67,76500.0,55.8705,55.9148,55.7672,55.8557,76500.0
2014-04-04 10:05:00,75.69,75.87,75.64,75.76,65800.0,55.8705,56.0034,55.8336,55.9222,65800.0
2014-04-04 10:10:00,75.77,75.91,75.77,75.82,34300.0,55.9296,56.0329,55.9296,55.9665,34300.0
2014-04-04 10:15:00,75.82,75.88,75.76,75.83,40700.0,55.9665,56.0108,55.9222,55.9739,40700.0
2014-04-04 10:20:00,75.83,75.89,75.76,75.81,43100.0,55.9739,56.0181,55.9222,55.9591,43100.0
2014-04-04 10:25:00,75.81,75.91,75.77,75.88,73300.0,55.9591,56.0329,55.9296,56.0108,73300.0
2014-04-04 10:30:00,75.89,76.0,75.89,75.97,70300.0,56.0181,56.0993,56.0181,56.0772,70300.0
2014-04-04 10:35:00,75.97,75.97,75.75,75.82,70700.0,56.0772,56.0772,55.9148,55.9665,70700.0
2014-04-04 10:40:00,75.82,75.88,75.77,75.83,65400.0,55.9665,56.0108,55.9296,55.9739,65400.0
2014-04-04 10:45:00,75.83,75.87,75.83,75.84,38700.0,55.9739,56.0034,55.9739,55.9812,38700.0
2014-04-04 10:50:00,75.84,75.88,75.78,75.78,52400.0,55.9812,56.0108,55.9369,55.9369,52400.0
2014-04-04 10:55:00,75.79,75.87,75.78,75.86,50000.0,55.9443,56.0034,55.9369,55.996,50000.0
2014-04-04 11:00:00,75.86,75.89,75.8,75.83,45800.0,55.996,56.0181,55.9517,55.9739,45800.0
2014-04-04 11:05:00,75.83,75.83,75.59,75.59,46800.0,55.9739,55.9739,55.7967,55.7967,46800.0
2014-04-04 11:10:00,75.59,75.73,75.59,75.68,52700.0,55.7967,55.9,55.7967,55.8631,52700.0
2014-04-04 11:15:00,75.68,75.69,75.59,75.63,76000.0,55.8631,55.8705,55.7967,55.8262,76000.0
2014-04-04 11:20:00,75.64,75.69,75.57,75.58,61000.0,55.8336,55.8705,55.7819,55.7893,61000.0
2014-04-04 11:25:00,75.57,75.66,75.54,75.66,46700.0,55.7819,55.8484,55.7598,55.8484,46700.0
2014-04-04 11:30:00,75.66,75.72,75.61,75.62,37000.0,55.8484,55.8927,55.8115,55.8188,37000.0
2014-04-04 11:35:00,75.62,75.63,75.49,75.5,38900.0,55.8188,55.8262,55.7229,55.7303,38900.0
2014-04-04 11:40:00,75.49,75.49,75.41,75.42,24500.0,55.7229,55.7229,55.6638,55.6712,24500.0
2014-04-04 11:45:00,75.42,75.42,75.26,75.27,67200.0,55.6712,55.6712,55.5531,55.5605,67200.0
2014-04-04 11:50:00,75.28,75.32,75.15,75.22,67600.0,55.5679,55.5974,55.4719,55.5236,67600.0
2014-04-04 11:55:00,75.22,75.39,75.21,75.39,28100.0,55.5236,55.6491,55.5162,55.6491,28100.0
2014-04-04 12:00:00,75.38,75.38,75.27,75.27,51600.0,55.6417,55.6417,55.5605,55.5605,51600.0
2014-04-04 12:05:00,75.27,75.31,75.2,75.27,44700.0,55.5605,55.59,55.5088,55.5605,44700.0
2014-04-04 12:10:00,75.27,75.3,75.18,75.26,69900.0,55.5605,55.5826,55.4941,55.5531,69900.0
2014-04-04 12:15:00,75.26,75.3,75.25,75.25,43800.0,55.5531,55.5826,55.5457,55.5457,43800.0
2014-04-04 12:20:00,75.25,75.39,75.22,75.35,26800.0,55.5457,55.6491,55.5236,55.6195,26800.0
2014-04-04 12:25:00,75.34,75.4,75.31,75.34,29800.0,55.6122,55.6564,55.59,55.6122,29800.0
2014-04-04 12:30:00,75.33,75.41,75.33,75.36,30500.0,55.6048,55.6638,55.6048,55.6269,30500.0
2014-04-04 12:35:00,75.36,75.36,75.26,75.28,29100.0,55.6269,55.6269,55.5531,55.5679,29100.0
2014-04-04 12:40:00,75.29,75.29,75.19,75.2,24400.0,55.5753,55.5753,55.5014,55.5088,24400.0
2014-04-04 12:45:00,75.21,75.3,75.2,75.26,88900.0,55.5162,55.5826,55.5088,55.5531,88900.0
2014-04-04 12:50:00,75.25,75.26,75.21,75.23,20700.0,55.5457,55.5531,55.5162,55.531,20700.0
2014-04-04 12:55:00,75.22,75.22,75.15,75.2,32400.0,55.5236,55.5236,55.4719,55.5088,32400.0
2014-04-04 13:00:00,75.2,75.23,75.16,75.22,28300.0,55.5088,55.531,55.4793,55.5236,28300.0
2014-04-04 13:05:00,75.21,75.25,75.2,75.24,34100.0,55.5162,55.5457,55.5088,55.5383,34100.0
2014-04-04 13:10:00,75.25,75.3,75.24,75.28,32800.0,55.5457,55.5826,55.5383,55.5679,32800.0
2014-04-04 13:15:00,75.28,75.34,75.22,75.24,41200.0,55.5679,55.6122,55.5236,55.5383,41200.0
2014-04-04 13:20:00,75.23,75.27,75.21,75.23,42500.0,55.531,55.5605,55.5162,55.531,42500.0
2014-04-04 13:25:00,75.23,75.24,75.19,75.19,37900.0,55.531,55.5383,55.5014,55.5014,37900.0
2014-04-04 13:30:00,75.19,75.2,75.11,75.11,49200.0,55.5014,55.5088,55.4424,55.4424,49200.0
2014-04-04 13:35:00,75.12,75.18,75.1,75.12,45500.0,55.4498,55.4941,55.435,55.4498,45500.0
2014-04-04 13:40:00,75.13,75.13,75.05,75.06,50400.0,55.4571,55.4571,55.3981,55.4055,50400.0
2014-04-04 13:45:00,75.08,75.14,75.08,75.13,34300.0,55.4202,55.4645,55.4202,55.4571,34300.0
2014-04-04 13:50:00,75.14,75.18,75.12,75.16,39900.0,55.4645,55.4941,55.4498,55.4793,39900.0
2014-04-04 13:55:00,75.16,75.16,75.05,75.11,37100.0,55.4793,55.4793,55.3981,55.4424,37100.0
2014-04-04 14:00:00,75.1,75.16,75.04,75.04,51300.0,55.435,55.4793,55.3907,55.3907,51300.0
2014-04-04 14:05:00,75.03,75.07,74.94,74.94,52200.0,55.3833,55.4129,55.3169,55.3169,52200.0
2014-04-04 14:10:00,74.95,74.97,74.92,74.93,52800.0,55.3243,55.339,55.3021,55.3095,52800.0
2014-04-04 14:15:00,74.93,75.06,74.92,75.0,51700.0,55.3095,55.4055,55.3021,55.3612,51700.0
2014-04-04 14:20:00,75.01,75.01,74.93,74.98,44600.0,55.3686,55.3686,55.3095,55.3464,44600.0
2014-04-04 14:25:00,74.97,74.97,74.87,74.88,37600.0,55.339,55.339,55.2652,55.2726,37600.0
2014-04-04 14:30:00,74.87,74.9,74.78,74.79,79200.0,55.2652,55.2874,55.1988,55.2062,79200.0
2014-04-04 14:35:00,74.78,74.81,74.68,74.73,54400.0,55.1988,55.2209,55.125,55.1619,54400.0
2014-04-04 14:40:00,74.72,74.76,74.68,74.69,72600.0,55.1545,55.184,55.125,55.1324,72600.0
2014-04-04 14:45:00,74.68,74.68,74.59,74.65,65400.0,55.125,55.125,55.0585,55.1028,65400.0
2014-04-04 14:50:00,74.65,74.71,74.65,74.69,58700.0,55.1028,55.1471,55.1028,55.1324,58700.0
2014-04-04 14:55:00,74.69,74.72,74.66,74.7,61000.0,55.1324,55.1545,55.1102,55.1397,61000.0
2014-04-04 15:00:00,74.7,74.71,74.65,74.66,60200.0,55.1397,55.1471,55.1028,55.1102,60200.0
2014-04-04 15:05:00,74.67,74.7,74.63,74.68,48700.0,55.1176,55.1397,55.0881,55.125,48700.0
2014-04-04 15:10:00,74.68,74.74,74.68,74.73,73600.0,55.125,55.1693,55.125,55.1619,73600.0
2014-04-04 15:15:00,74.73,74.73,74.67,74.69,124000.0,55.1619,55.1619,55.1176,55.1324,124000.0
2014-04-04 15:20:00,74.7,74.77,74.65,74.76,68500.0,55.1397,55.1914,55.1028,55.184,68500.0
2014-04-04 15:25:00,74.77,74.85,74.75,74.81,50900.0,55.1914,55.2505,55.1767,55.2209,50900.0
2014-04-04 15:30:00,74.8,74.84,74.7,74.77,56300.0,55.2136,55.2431,55.1397,55.1914,56300.0
2014-04-04 15:35:00,74.77,74.79,74.74,74.76,56200.0,55.1914,55.2062,55.1693,55.184,56200.0
2014-04-04 15:40:00,74.76,74.78,74.73,74.74,74100.0,55.184,55.1988,55.1619,55.1693,74100.0
2014-04-04 15:45:00,74.74,74.81,74.7,74.8,96300.0,55.1693,55.2209,55.1397,55.2136,96300.0
2014-04-04 15:50:00,74.8,74.8,74.72,74.78,107400.0,55.2136,55.2136,55.1545,55.1988,107400.0
2014-04-04 15:55:00,74.78,74.8,74.66,74.69,258700.0,55.1988,55.2136,55.1102,55.1324,258700.0
2014-04-07 09:30:00,74.8,74.8,74.02,74.49,162000.0,55.2136,55.2136,54.6378,54.9847,162000.0
2014-04-07 09:35:00,74.5,74.63,74.24,74.29,70300.0,54.9921,55.0881,54.8002,54.8371,70300.0
2014-04-07 09:40:00,74.3,74.44,74.18,74.27,114500.0,54.8445,54.9478,54.7559,54.8223,114500.0
2014-04-07 09:45:00,74.24,74.47,74.21,74.39,84400.0,54.8002,54.97,54.7781,54.9109,84400.0
2014-04-07 09:50:00,74.4,74.44,74.19,74.26,56800.0,54.9183,54.9478,54.7633,54.815,56800.0
2014-04-07 09:55:00,74.25,74.43,74.22,74.41,55300.0,54.8076,54.9404,54.7854,54.9257,55300.0
2014-04-07 10:00:00,74.43,74.49,74.38,74.44,49600.0,54.9404,54.9847,54.9035,54.9478,49600.0
2014-04-07 10:05:00,74.44,74.51,74.33,74.4,45900.0,54.9478,54.9995,54.8666,54.9183,45900.0
2014-04-07 10:10:00,74.41,74.52,74.35,74.46,46600.0,54.9257,55.0069,54.8814,54.9626,46600.0
2014-04-07 10:15:00,74.46,74.5,74.33,74.37,49800.0,54.9626,54.9921,54.8666,54.8962,49800.0
2014-04-07 10:20:00,74.37,74.43,74.26,74.42,35200.0,54.8962,54.9404,54.815,54.9331,35200.0
2014-04-07 10:25:00,74.42,74.44,74.29,74.29,43000.0,54.9331,54.9478,54.8371,54.8371,43000.0
2014-04-07 10:30:00,74.29,74.3,74.18,74.24,78700.0,54.8371,54.8445,54.7559,54.8002,78700.0
2014-04-07 10:35:00,74.24,74.25,74.05,74.05,53600.0,54.8002,54.8076,54.6599,54.6599,53600.0
2014-04-07 10:40:00,74.06,74.15,74.03,74.14,43500.0,54.6673,54.7338,54.6452,54.7264,43500.0
2014-04-07 10:45:00,74.14,74.14,74.02,74.08,49800.0,54.7264,54.7264,54.6378,54.6821,49800.0
2014-04-07 10:50:00,74.08,74.11,74.04,74.08,37800.0,54.6821,54.7042,54.6526,54.6821,37800.0
2014-04-07 10:55:00,74.08,74.09,74.02,74.05,42600.0,54.6821,54.6895,54.6378,54.6599,42600.0
2014-04-07 11:00:00,74.05,74.1,73.98,74.06,59700.0,54.6599,54.6969,54.6083,54.6673,59700.0
2014-04-07 11:05:00,74.06,74.09,74.01,74.01,55200.0,54.6673,54.6895,54.6304,54.6304,55200.0
2014-04-07 11:10:00,74.0,74.03,73.94,74.02,52000.0,54.623,54.6452,54.5788,54.6378,52000.0
2014-04-07 11:15:00,74.02,74.03,73.92,73.93,53700.0,54.6378,54.6452,54.564,54.5714,53700.0
2014-04-07 11:20:00,73.94,73.97,73.89,73.9,39500.0,54.5788,54.6009,54.5418,54.5492,39500.0
2014-04-07 11:25:00,73.9,73.94,73.86,73.9,33400.0,54.5492,54.5788,54.5197,54.5492,33400.0
2014-04-07 11:30:00,73.9,74.02,73.89,73.97,43300.0,54.5492,54.6378,54.5418,54.6009,43300.0
2014-04-07 11:35:00,73.97,73.99,73.89,73.94,37000.0,54.6009,54.6157,54.5418,54.5788,37000.0
2014-04-07 11:40:00,73.95,73.95,73.83,73.86,58100.0,54.5861,54.5861,54.4976,54.5197,58100.0
2014-04-07 11:45:00,73.87,73.92,73.86,73.86,34400.0,54.5271,54.564,54.5197,54.5197,34400.0
2014-04-07 11:50:00,73.87,73.88,73.85,73.86,57100.0,54.5271,54.5345,54.5123,54.5197,57100.0
2014-04-07 11:55:00,73.85,73.91,73.85,73.89,41300.0,54.5123,54.5566,54.5123,54.5418,41300.0
2014-04-07 12:00:00,73.88,73.95,73.87,73.95,32200.0,54.5345,54.5861,54.5271,54.5861,32200.0
2014-04-07 12:05:00,73.95,73.95,73.85,73.86,28400.0,54.5861,54.5861,54.5123,54.5197,28400.0
2014-04-07 12:10:00,73.86,73.9,73.85,73.87,16600.0,54.5197,54.5492,54.5123,54.5271,16600.0
2014-04-07 12:15:00,73.87,73.9,73.85,73.86,32700.0,54.5271,54.5492,54.5123,54.5197,32700.0
2014-04-07 12:20:00,73.86,73.93,73.86,73.91,30000.0,54.5197,54.5714,54.5197,54.5566,30000.0
2014-04-07 12:25:00,73.9,73.97,73.89,73.92,22000.0,54.5492,54.6009,54.5418,54.564,22000.0
2014-04-07 12:30:00,73.91,73.95,73.86,73.9,52600.0,54.5566,54.5861,54.5197,54.5492,52600.0
2014-04-07 12:35:00,73.9,73.94,73.88,73.88,38900.0,54.5492,54.5788,54.5345,54.5345,38900.0
2014-04-07 12:40:00,73.88,73.95,73.88,73.89,36900.0,54.5345,54.5861,54.5345,54.5418,36900.0
2014-04-07 12:45:00,73.89,73.91,73.87,73.88,25600.0,54.5418,54.5566,54.5271,54.5345,25600.0
2014-04-07 12:50:00,73.9,73.94,73.88,73.92,46100.0,54.5492,54.5788,54.5345,54.564,46100.0
2014-04-07 12:55:00,73.91,73.96,73.9,73.91,35700.0,54.5566,54.5935,54.5492,54.5566,35700.0
2014-04-07 13:00:00,73.92,73.92,73.89,73.91,21500.0,54.564,54.564,54.5418,54.5566,21500.0
2014-04-07 13:05:00,73.9,73.91,73.84,73.86,44300.0,54.5492,54.5566,54.5049,54.5197,44300.0
2014-04-07 13:10:00,73.86,73.91,73.86,73.9,39400.0,54.5197,54.5566,54.5197,54.5492,39400.0
2014-04-07 13:15:00,73.9,73.92,73.87,73.9,33600.0,54.5492,54.564,54.5271,54.5492,33600.0
2014-04-07 13:20:00,73.91,73.97,73.87,73.92,42700.0,54.5566,54.6009,54.5271,54.564,42700.0
2014-04-07 13:25:00,73.92,73.93,73.85,73.89,37000.0,54.564,54.5714,54.5123,54.5418,37000.0
2014-04-07 13:30:00,73.89,73.93,73.86,73.88,29800.0,54.5418,54.5714,54.5197,54.5345,29800.0
2014-04-07 13:35:00,73.88,73.93,73.87,73.88,35000.0,54.5345,54.5714,54.5271,54.5345,35000.0
2014-04-07 13:40:00,73.88,73.97,73.88,73.92,34500.0,54.5345,54.6009,54.5345,54.564,34500.0
2014-04-07 13:45:00,73.92,73.98,73.91,73.96,35300.0,54.564,54.6083,54.5566,54.5935,35300.0
2014-04-07 13:50:00,73.96,73.97,73.89,73.89,29200.0,54.5935,54.6009,54.5418,54.5418,29200.0
2014-04-07 13:55:00,73.89,73.9,73.86,73.88,42900.0,54.5418,54.5492,54.5197,54.5345,42900.0
2014-04-07 14:00:00,73.88,73.95,73.85,73.93,46600.0,54.5345,54.5861,54.5123,54.5714,46600.0
2014-04-07 14:05:00,73.94,74.0,73.91,73.98,25300.0,54.5788,54.623,54.5566,54.6083,25300.0
2014-04-07 14:10:00,73.98,73.99,73.91,73.91,24500.0,54.6083,54.6157,54.5566,54.5566,24500.0
2014-04-07 14:15:00,73.91,73.96,73.9,73.92,31300.0,54.5566,54.5935,54.5492,54.564,31300.0
2014-04-07 14:20:00,73.92,73.98,73.89,73.9,42600.0,54.564,54.6083,54.5418,54.5492,42600.0
2014-04-07 14:25:00,73.9,73.92,73.87,73.89,51200.0,54.5492,54.564,54.5271,54.5418,51200.0
2014-04-07 14:30:00,73.89,73.89,73.85,73.88,33300.0,54.5418,54.5418,54.5123,54.5345,33300.0
2014-04-07 14:35:00,73.88,73.9,73.86,73.9,39400.0,54.5345,54.5492,54.5197,54.5492,39400.0
2014-04-07 14:40:00,73.91,73.99,73.89,73.98,48200.0,54.5566,54.6157,54.5418,54.6083,48200.0
2014-04-07 14:45:00,73.99,74.04,73.95,74.04,51500.0,54.6157,54.6526,54.5861,54.6526,51500.0
2014-04-07 14:50:00,74.04,74.2,74.04,74.19,67700.0,54.6526,54.7707,54.6526,54.7633,67700.0
2014-04-07 14:55:00,74.2,74.29,74.2,74.2,51800.0,54.7707,54.8371,54.7707,54.7707,51800.0
2014-04-07 15:00:00,74.2,74.25,74.15,74.17,53800.0,54.7707,54.8076,54.7338,54.7485,53800.0
2014-04-07 15:05:00,74.16,74.19,74.12,74.16,73700.0,54.7411,54.7633,54.7116,54.7411,73700.0
2014-04-07 15:10:00,74.16,74.17,74.12,74.16,93100.0,54.7411,54.7485,54.7116,54.7411,93100.0
2014-04-07 15:15:00,74.16,74.32,74.15,74.31,80800.0,54.7411,54.8592,54.7338,54.8519,80800.0
2014-04-07 15:20:00,74.32,74.33,74.24,74.3,52500.0,54.8592,54.8666,54.8002,54.8445,52500.0
2014-04-07 15:25:00,74.29,74.38,74.29,74.36,55100.0,54.8371,54.9035,54.8371,54.8888,55100.0
2014-04-07 15:30:00,74.36,74.37,74.24,74.24,66800.0,54.8888,54.8962,54.8002,54.8002,66800.0
2014-04-07 15:35:00,74.24,74.28,74.19,74.2,67600.0,54.8002,54.8297,54.7633,54.7707,67600.0
2014-04-07 15:40:00,74.2,74.21,74.08,74.09,79600.0,54.7707,54.7781,54.6821,54.6895,79600.0
2014-04-07 15:45:00,74.08,74.1,73.93,73.95,156000.0,54.6821,54.6969,54.5714,54.5861,156000.0
2014-04-07 15:50:00,73.95,73.96,73.85,73.85,278600.0,54.5861,54.5935,54.5123,54.5123,278600.0
2014-04-07 15:55:00,73.85,73.9,73.82,73.84,445200.0,54.5123,54.5492,54.4902,54.5049,445200.0
2014-04-08 09:30:00,73.76,73.76,73.2,73.57,237400.0,54.4459,54.4459,54.0325,54.3056,237400.0
2014-04-08 09:35:00,73.58,73.6,73.48,73.57,356500.0,54.313,54.3278,54.2392,54.3056,356500.0
2014-04-08 09:40:00,73.59,73.89,73.59,73.89,127400.0,54.3204,54.5418,54.3204,54.5418,127400.0
2014-04-08 09:45:00,73.87,73.99,73.8,73.8,76500.0,54.5271,54.6157,54.4754,54.4754,76500.0
2014-04-08 09:50:00,73.8,73.81,73.58,73.75,81500.0,54.4754,54.4828,54.313,54.4385,81500.0
2014-04-08 09:55:00,73.76,73.86,73.73,73.74,156100.0,54.4459,54.5197,54.4237,54.4311,156100.0
2014-04-08 10:00:00,73.75,73.82,73.67,73.69,107300.0,54.4385,54.4902,54.3795,54.3942,107300.0
2014-04-08 10:05:00,73.69,73.7,73.57,73.58,43000.0,54.3942,54.4016,54.3056,54.313,43000.0
2014-04-08 10:10:00,73.59,73.63,73.5,73.59,106900.0,54.3204,54.3499,54.254,54.3204,106900.0
2014-04-08 10:15:00,73.6,73.65,73.47,73.48,73900.0,54.3278,54.3647,54.2318,54.2392,73900.0
2014-04-08 10:20:00,73.48,73.51,73.3,73.31,63200.0,54.2392,54.2613,54.1063,54.1137,63200.0
2014-04-08 10:25:00,73.32,73.35,73.2,73.21,108400.0,54.1211,54.1432,54.0325,54.0399,108400.0
2014-04-08 10:30:00,73.21,73.28,73.08,73.26,123600.0,54.0399,54.0916,53.9439,54.0768,123600.0
2014-04-08 10:35:00,73.26,73.29,73.23,73.25,69400.0,54.0768,54.099,54.0547,54.0694,69400.0
2014-04-08 10:40:00,73.25,73.35,73.23,73.35,60500.0,54.0694,54.1432,54.0547,54.1432,60500.0
2014-04-08 10:45:00,73.34,73.38,73.14,73.14,60700.0,54.1359,54.1654,53.9882,53.9882,60700.0
2014-04-08 10:50:00,73.15,73.33,73.15,73.29,74200.0,53.9956,54.1285,53.9956,54.099,74200.0
2014-04-08 10:55:00,73.3,73.33,73.2,73.2,56100.0,54.1063,54.1285,54.0325,54.0325,56100.0
2014-04-08 11:00:00,73.21,73.31,73.19,73.31,74700.0,54.0399,54.1137,54.0251,54.1137,74700.0
2014-04-08 11:05:00,73.32,73.43,73.31,73.43,98200.0,54.1211,54.2023,54.1137,54.2023,98200.0
2014-04-08 11:10:00,73.43,73.44,73.33,73.39,43800.0,54.2023,54.2097,54.1285,54.1728,43800.0
2014-04-08 11:15:00,73.39,73.44,73.37,73.41,145600.0,54.1728,54.2097,54.158,54.1875,145600.0
2014-04-08 11:20:00,73.4,73.47,73.4,73.47,56700.0,54.1802,54.2318,54.1802,54.2318,56700.0
2014-04-08 11:25:00,73.48,73.48,73.39,73.39,69000.0,54.2392,54.2392,54.1728,54.1728,69000.0
2014-04-08 11:30:00,73.39,73.41,73.35,73.36,53100.0,54.1728,54.1875,54.1432,54.1506,53100.0
2014-04-08 11:35:00,73.37,73.38,73.29,73.34,54000.0,54.158,54.1654,54.099,54.1359,54000.0
2014-04-08 11:40:00,73.34,73.43,73.3,73.39,63000.0,54.1359,54.2023,54.1063,54.1728,63000.0
2014-04-08 11:45:00,73.39,73.43,73.29,73.35,43400.0,54.1728,54.2023,54.099,54.1432,43400.0
2014-04-08 11:50:00,73.36,73.47,73.36,73.45,36900.0,54.1506,54.2318,54.1506,54.2171,36900.0
2014-04-08 11:55:00,73.45,73.46,73.4,73.4,80400.0,54.2171,54.2244,54.1802,54.1802,80400.0
2014-04-08 12:00:00,73.41,73.41,73.33,73.37,55000.0,54.1875,54.1875,54.1285,54.158,55000.0
2014-04-08 12:05:00,73.38,73.4,73.33,73.39,44100.0,54.1654,54.1802,54.1285,54.1728,44100.0
2014-04-08 12:10:00,73.39,73.39,73.29,73.35,73800.0,54.1728,54.1728,54.099,54.1432,73800.0
2014-04-08 12:15:00,73.35,73.36,73.32,73.35,49600.0,54.1432,54.1506,54.1211,54.1432,49600.0
2014-04-08 12:20:00,73.35,73.37,73.34,73.35,60500.0,54.1432,54.158,54.1359,54.1432,60500.0
2014-04-08 12:25:00,73.35,73.41,73.31,73.41,52800.0,54.1432,54.1875,54.1137,54.1875,52800.0
2014-04-08 12:30:00,73.41,73.43,73.36,73.37,65700.0,54.1875,54.2023,54.1506,54.158,65700.0
2014-04-08 12:35:00,73.38,73.39,73.35,73.35,49600.0,54.1654,54.1728,54.1432,54.1432,49600.0
2014-04-08 12:40:00,73.36,73.36,73.26,73.28,51100.0,54.1506,54.1506,54.0768,54.0916,51100.0
2014-04-08 12:45:00,73.28,73.36,73.28,73.34,38600.0,54.0916,54.1506,54.0916,54.1359,38600.0
2014-04-08 12:50:00,73.34,73.41,73.34,73.41,35400.0,54.1359,54.1875,54.1359,54.1875,35400.0
2014-04-08 12:55:00,73.41,73.41,73.35,73.39,30600.0,54.1875,54.1875,54.1432,54.1728,30600.0
2014-04-08 13:00:00,73.39,73.44,73.35,73.36,58900.0,54.1728,54.2097,54.1432,54.1506,58900.0
2014-04-08 13:05:00,73.36,73.37,73.12,73.31,275200.0,54.1506,54.158,53.9735,54.1137,275200.0
2014-04-08 13:10:00,73.31,73.35,73.22,73.23,127900.0,54.1137,54.1432,54.0473,54.0547,127900.0
2014-04-08 13:15:00,73.23,73.32,73.2,73.29,74300.0,54.0547,54.1211,54.0325,54.099,74300.0
2014-04-08 13:20:00,73.3,73.49,73.3,73.49,64300.0,54.1063,54.2466,54.1063,54.2466,64300.0
2014-04-08 13:25:00,73.5,73.58,73.45,73.45,114100.0,54.254,54.313,54.2171,54.2171,114100.0
2014-04-08 13:30:00,73.45,73.55,73.41,73.51,99100.0,54.2171,54.2909,54.1875,54.2613,99100.0
2014-04-08 13:35:00,73.5,73.5,73.45,73.48,54600.0,54.254,54.254,54.2171,54.2392,54600.0
2014-04-08 13:40:00,73.48,73.5,73.37,73.39,56700.0,54.2392,54.254,54.158,54.1728,56700.0
2014-04-08 13:45:00,73.39,73.4,73.31,73.33,60100.0,54.1728,54.1802,54.1137,54.1285,60100.0
2014-04-08 13:50:00,73.34,73.42,73.33,73.4,42300.0,54.1359,54.1949,54.1285,54.1802,42300.0
2014-04-08 13:55:00,73.4,73.49,73.4,73.47,40400.0,54.1802,54.2466,54.1802,54.2318,40400.0
2014-04-08 14:00:00,73.47,73.48,73.42,73.43,25800.0,54.2318,54.2392,54.1949,54.2023,25800.0
2014-04-08 14:05:00,73.43,73.45,73.36,73.38,46300.0,54.2023,54.2171,54.1506,54.1654,46300.0
2014-04-08 14:10:00,73.38,73.44,73.37,73.39,53900.0,54.1654,54.2097,54.158,54.1728,53900.0
2014-04-08 14:15:00,73.4,73.43,73.31,73.33,37100.0,54.1802,54.2023,54.1137,54.1285,37100.0
2014-04-08 14:20:00,73.33,73.34,73.27,73.33,43400.0,54.1285,54.1359,54.0842,54.1285,43400.0
2014-04-08 14:25:00,73.33,73.36,73.25,73.26,81300.0,54.1285,54.1506,54.0694,54.0768,81300.0
2014-04-08 14:30:00,73.26,73.4,73.26,73.36,66300.0,54.0768,54.1802,54.0768,54.1506,66300.0
2014-04-08 14:35:00,73.37,73.39,73.32,73.37,42200.0,54.158,54.1728,54.1211,54.158,42200.0
2014-04-08 14:40:00,73.37,73.38,73.29,73.31,74200.0,54.158,54.1654,54.099,54.1137,74200.0
2014-04-08 14:45:00,73.31,73.34,73.29,73.34,91300.0,54.1137,54.1359,54.099,54.1359,91300.0
2014-04-08 14:50:00,73.34,73.37,73.3,73.31,64600.0,54.1359,54.158,54.1063,54.1137,64600.0
2014-04-08 14:55:00,73.31,73.36,73.3,73.34,70800.0,54.1137,54.1506,54.1063,54.1359,70800.0
2014-04-08 15:00:00,73.33,73.34,73.23,73.23,92500.0,54.1285,54.1359,54.0547,54.0547,92500.0
2014-04-08 15:05:00,73.24,73.25,73.08,73.11,170400.0,54.062,54.0694,53.9439,53.9661,170400.0
2014-04-08 15:10:00,73.11,73.18,73.08,73.11,165700.0,53.9661,54.0178,53.9439,53.9661,165700.0
2014-04-08 15:15:00,73.1,73.14,73.08,73.09,87700.0,53.9587,53.9882,53.9439,53.9513,87700.0
2014-04-08 15:20:00,73.1,73.18,73.09,73.16,120200.0,53.9587,54.0178,53.9513,54.003,120200.0
2014-04-08 15:25:00,73.17,73.17,73.11,73.12,107000.0,54.0104,54.0104,53.9661,53.9735,107000.0
2014-04-08 15:30:00,73.13,73.14,73.07,73.09,129300.0,53.9809,53.9882,53.9366,53.9513,129300.0
2014-04-08 15:35:00,73.08,73.18,73.08,73.14,141300.0,53.9439,54.0178,53.9439,53.9882,141300.0
2014-04-08 15:40:00,73.14,73.17,73.12,73.14,117900.0,53.9882,54.0104,53.9735,53.9882,117900.0
2014-04-08 15:45:00,73.14,73.2,73.1,73.15,206600.0,53.9882,54.0325,53.9587,53.9956,206600.0
2014-04-08 15:50:00,73.16,73.21,73.12,73.15,239100.0,54.003,54.0399,53.9735,53.9956,239100.0
2014-04-08 15:55:00,73.15,73.26,73.14,73.18,416100.0,53.9956,54.0768,53.9882,54.0178,416100.0
2014-04-09 09:30:00,73.23,73.6,73.17,73.56,173300.0,54.0547,54.3278,54.0104,54.2983,173300.0
2014-04-09 09:35:00,73.57,73.67,73.36,73.45,76200.0,54.3056,54.3795,54.1506,54.2171,76200.0
2014-04-09 09:40:00,73.46,73.51,73.24,73.25,73600.0,54.2244,54.2613,54.062,54.0694,73600.0
2014-04-09 09:45:00,73.27,73.39,73.23,73.35,59200.0,54.0842,54.1728,54.0547,54.1432,59200.0
2014-04-09 09:50:00,73.37,73.41,73.31,73.37,65200.0,54.158,54.1875,54.1137,54.158,65200.0
2014-04-09 09:55:00,73.37,73.54,73.34,73.42,102500.0,54.158,54.2835,54.1359,54.1949,102500.0
2014-04-09 10:00:00,73.42,73.46,73.3,73.35,81900.0,54.1949,54.2244,54.1063,54.1432,81900.0
2014-04-09 10:05:00,73.36,73.39,73.26,73.33,57600.0,54.1506,54.1728,54.0768,54.1285,57600.0
2014-04-09 10:10:00,73.34,73.39,73.29,73.35,76100.0,54.1359,54.1728,54.099,54.1432,76100.0
2014-04-09 10:15:00,73.35,73.46,73.33,73.42,79300.0,54.1432,54.2244,54.1285,54.1949,79300.0
2014-04-09 10:20:00,73.43,73.55,73.43,73.51,98800.0,54.2023,54.2909,54.2023,54.2613,98800.0
2014-04-09 10:25:00,73.51,73.55,73.47,73.53,85000.0,54.2613,54.2909,54.2318,54.2761,85000.0
2014-04-09 10:30:00,73.53,73.56,73.49,73.51,74000.0,54.2761,54.2983,54.2466,54.2613,74000.0
2014-04-09 10:35:00,73.5,73.56,73.49,73.54,52200.0,54.254,54.2983,54.2466,54.2835,52200.0
2014-04-09 10:40:00,73.54,73.54,73.44,73.52,68100.0,54.2835,54.2835,54.2097,54.2687,68100.0
2014-04-09 10:45:00,73.52,73.52,73.42,73.44,43200.0,54.2687,54.2687,54.1949,54.2097,43200.0
2014-04-09 10:50:00,73.45,73.51,73.45,73.47,62600.0,54.2171,54.2613,54.2171,54.2318,62600.0
2014-04-09 10:55:00,73.48,73.5,73.45,73.48,32000.0,54.2392,54.254,54.2171,54.2392,32000.0
2014-04-09 11:00:00,73.48,73.53,73.47,73.49,51600.0,54.2392,54.2761,54.2318,54.2466,51600.0
2014-04-09 11:05:00,73.49,73.49,73.44,73.47,91300.0,54.2466,54.2466,54.2097,54.2318,91300.0
2014-04-09 11:10:00,73.46,73.53,73.45,73.49,42600.0,54.2244,54.2761,54.2171,54.2466,42600.0
2014-04-09 11:15:00,73.49,73.54,73.47,73.47,58600.0,54.2466,54.2835,54.2318,54.2318,58600.0
2014-04-09 11:20:00,73.47,73.48,73.45,73.45,74100.0,54.2318,54.2392,54.2171,54.2171,74100.0
2014-04-09 11:25:00,73.45,73.52,73.45,73.51,125500.0,54.2171,54.2687,54.2171,54.2613,125500.0
2014-04-09 11:30:00,73.51,73.69,73.5,73.68,85000.0,54.2613,54.3942,54.254,54.3868,85000.0
2014-04-09 11:35:00,73.68,73.7,73.65,73.67,61600.0,54.3868,54.4016,54.3647,54.3795,61600.0
2014-04-09 11:40:00,73.67,73.68,73.63,73.68,37700.0,54.3795,54.3868,54.3499,54.3868,37700.0
2014-04-09 11:45:00,73.68,73.73,73.68,73.7,47400.0,54.3868,54.4237,54.3868,54.4016,47400.0
2014-04-09 11:50:00,73.7,73.72,73.67,73.69,53300.0,54.4016,54.4164,54.3795,54.3942,53300.0
2014-04-09 11:55:00,73.68,73.74,73.68,73.7,48700.0,54.3868,54.4311,54.3868,54.4016,48700.0
2014-04-09 12:00:00,73.7,73.72,73.67,73.67,36100.0,54.4016,54.4164,54.3795,54.3795,36100.0
2014-04-09 12:05:00,73.67,73.76,73.67,73.76,21600.0,54.3795,54.4459,54.3795,54.4459,21600.0
2014-04-09 12:10:00,73.76,73.77,73.7,73.76,28700.0,54.4459,54.4533,54.4016,54.4459,28700.0
2014-04-09 12:15:00,73.76,73.77,73.71,73.77,20300.0,54.4459,54.4533,54.409,54.4533,20300.0
2014-04-09 12:20:00,73.77,73.78,73.73,73.77,38200.0,54.4533,54.4606,54.4237,54.4533,38200.0
2014-04-09 12:25:00,73.77,73.81,73.76,73.78,74300.0,54.4533,54.4828,54.4459,54.4606,74300.0
2014-04-09 12:30:00,73.78,73.78,73.74,73.75,34000.0,54.4606,54.4606,54.4311,54.4385,34000.0
2014-04-09 12:35:00,73.74,73.75,73.7,73.75,25600.0,54.4311,54.4385,54.4016,54.4385,25600.0
2014-04-09 12:40:00,73.75,73.81,73.73,73.8,33200.0,54.4385,54.4828,54.4237,54.4754,33200.0
2014-04-09 12:45:00,73.8,73.81,73.78,73.8,39300.0,54.4754,54.4828,54.4606,54.4754,39300.0
2014-04-09 12:50:00,73.8,73.8,73.79,73.79,18200.0,54.4754,54.4754,54.468,54.468,18200.0
2014-04-09 12:55:00,73.8,73.82,73.8,73.8,39100.0,54.4754,54.4902,54.4754,54.4754,39100.0
2014-04-09 13:00:00,73.81,73.83,73.8,73.83,35500.0,54.4828,54.4976,54.4754,54.4976,35500.0
2014-04-09 13:05:00,73.83,73.84,73.81,73.84,26300.0,54.4976,54.5049,54.4828,54.5049,26300.0
2014-04-09 13:10:00,73.84,73.84,73.79,73.8,43700.0,54.5049,54.5049,54.468,54.4754,43700.0
2014-04-09 13:15:00,73.81,73.82,73.78,73.81,40500.0,54.4828,54.4902,54.4606,54.4828,40500.0
2014-04-09 13:20:00,73.8,73.82,73.79,73.81,20900.0,54.4754,54.4902,54.468,54.4828,20900.0
2014-04-09 13:25:00,73.82,73.82,73.73,73.74,38500.0,54.4902,54.4902,54.4237,54.4311,38500.0
2014-04-09 13:30:00,73.75,73.75,73.69,73.71,28200.0,54.4385,54.4385,54.3942,54.409,28200.0
2014-04-09 13:35:00,73.72,73.74,73.72,73.73,18000.0,54.4164,54.4311,54.4164,54.4237,18000.0
2014-04-09 13:40:00,73.73,73.73,73.67,73.71,32000.0,54.4237,54.4237,54.3795,54.409,32000.0
2014-04-09 13:45:00,73.71,73.8,73.71,73.8,26500.0,54.409,54.4754,54.409,54.4754,26500.0
2014-04-09 13:50:00,73.8,73.84,73.76,73.81,41600.0,54.4754,54.5049,54.4459,54.4828,41600.0
2014-04-09 13:55:00,73.8,73.84,73.8,73.83,38300.0,54.4754,54.5049,54.4754,54.4976,38300.0
2014-04-09 14:00:00,73.84,73.98,73.81,73.87,109100.0,54.5049,54.6083,54.4828,54.5271,109100.0
2014-04-09 14:05:00,73.89,73.99,73.87,73.98,77200.0,54.5418,54.6157,54.5271,54.6083,77200.0
2014-04-09 14:10:00,73.97,74.04,73.97,74.02,70500.0,54.6009,54.6526,54.6009,54.6378,70500.0
2014-04-09 14:15:00,74.02,74.23,74.02,74.23,53600.0,54.6378,54.7928,54.6378,54.7928,53600.0
2014-04-09 14:20:00,74.23,74.35,74.22,74.33,88100.0,54.7928,54.8814,54.7854,54.8666,88100.0
2014-04-09 14:25:00,74.34,74.35,74.26,74.26,82800.0,54.874,54.8814,54.815,54.815,82800.0
2014-04-09 14:30:00,74.27,74.33,74.25,74.26,85500.0,54.8223,54.8666,54.8076,54.815,85500.0
2014-04-09 14:35:00,74.26,74.29,74.22,74.26,48300.0,54.815,54.8371,54.7854,54.815,48300.0
2014-04-09 14:40:00,74.26,74.29,74.24,74.27,36000.0,54.815,54.8371,54.8002,54.8223,36000.0
2014-04-09 14:45:00,74.28,74.31,74.23,74.27,34600.0,54.8297,54.8519,54.7928,54.8223,34600.0
2014-04-09 14:50:00,74.26,74.29,74.25,74.26,28500.0,54.815,54.8371,54.8076,54.815,28500.0
2014-04-09 14:55:00,74.26,74.29,74.25,74.29,35200.0,54.815,54.8371,54.8076,54.8371,35200.0
2014-04-09 15:00:00,74.29,74.3,74.26,74.29,52100.0,54.8371,54.8445,54.815,54.8371,52100.0
2014-04-09 15:05:00,74.29,74.39,74.28,74.36,56600.0,54.8371,54.9109,54.8297,54.8888,56600.0
2014-04-09 15:10:00,74.36,74.45,74.34,74.43,53100.0,54.8888,54.9552,54.874,54.9404,53100.0
2014-04-09 15:15:00,74.43,74.45,74.39,74.44,58000.0,54.9404,54.9552,54.9109,54.9478,58000.0
2014-04-09 15:20:00,74.45,74.47,74.39,74.46,124600.0,54.9552,54.97,54.9109,54.9626,124600.0
2014-04-09 15:25:00,74.47,74.48,74.37,74.37,99600.0,54.97,54.9774,54.8962,54.8962,99600.0
2014-04-09 15:30:00,74.37,74.38,74.28,74.33,125500.0,54.8962,54.9035,54.8297,54.8666,125500.0
2014-04-09 15:35:00,74.33,74.38,74.31,74.36,125200.0,54.8666,54.9035,54.8519,54.8888,125200.0
2014-04-09 15:40:00,74.36,74.39,74.35,74.38,111200.0,54.8888,54.9109,54.8814,54.9035,111200.0
2014-04-09 15:45:00,74.39,74.41,74.36,74.41,100500.0,54.9109,54.9257,54.8888,54.9257,100500.0
2014-04-09 15:50:00,74.4,74.43,74.4,74.42,172500.0,54.9183,54.9404,54.9183,54.9331,172500.0
2014-04-09 15:55:00,74.42,74.45,74.42,74.45,245400.0,54.9331,54.9552,54.9331,54.9552,245400.0
2014-04-10 09:30:00,74.49,74.88,74.27,74.88,172100.0,54.9847,55.2726,54.8223,55.2726,172100.0
2014-04-10 09:35:00,74.93,74.99,74.82,74.98,71200.0,55.3095,55.3538,55.2283,55.3464,71200.0
2014-04-10 09:40:00,74.99,75.41,74.98,75.21,166600.0,55.3538,55.6638,55.3464,55.5162,166600.0
2014-04-10 09:45:00,75.18,75.22,74.92,74.97,58600.0,55.4941,55.5236,55.3021,55.339,58600.0
2014-04-10 09:50:00,74.97,75.01,74.73,74.85,71900.0,55.339,55.3686,55.1619,55.2505,71900.0
2014-04-10 09:55:00,74.85,74.86,74.73,74.81,46500.0,55.2505,55.2578,55.1619,55.2209,46500.0
2014-04-10 10:00:00,74.82,74.97,74.81,74.93,79900.0,55.2283,55.339,55.2209,55.3095,79900.0
2014-04-10 10:05:00,74.92,75.04,74.9,74.92,118200.0,55.3021,55.3907,55.2874,55.3021,118200.0
2014-04-10 10:10:00,74.92,74.92,74.71,74.72,116400.0,55.3021,55.3021,55.1471,55.1545,116400.0
2014-04-10 10:15:00,74.72,74.74,74.61,74.61,100200.0,55.1545,55.1693,55.0733,55.0733,100200.0
2014-04-10 10:20:00,74.62,74.64,74.53,74.58,94000.0,55.0807,55.0955,55.0143,55.0512,94000.0
2014-04-10 10:25:00,74.58,74.6,74.52,74.55,169800.0,55.0512,55.0659,55.0069,55.029,169800.0
2014-04-10 10:30:00,74.56,74.7,74.55,74.68,83200.0,55.0364,55.1397,55.029,55.125,83200.0
2014-04-10 10:35:00,74.68,74.7,74.65,74.7,51100.0,55.125,55.1397,55.1028,55.1397,51100.0
2014-04-10 10:40:00,74.69,74.7,74.65,74.65,41700.0,55.1324,55.1397,55.1028,55.1028,41700.0
2014-04-10 10:45:00,74.65,74.71,74.64,74.67,71900.0,55.1028,55.1471,55.0955,55.1176,71900.0
2014-04-10 10:50:00,74.68,74.68,74.6,74.67,52100.0,55.125,55.125,55.0659,55.1176,52100.0
2014-04-10 10:55:00,74.68,74.68,74.44,74.46,42100.0,55.125,55.125,54.9478,54.9626,42100.0
2014-04-10 11:00:00,74.45,74.59,74.41,74.58,86800.0,54.9552,55.0585,54.9257,55.0512,86800.0
2014-04-10 11:05:00,74.59,74.61,74.55,74.61,88900.0,55.0585,55.0733,55.029,55.0733,88900.0
2014-04-10 11:10:00,74.6,74.62,74.58,74.62,76100.0,55.0659,55.0807,55.0512,55.0807,76100.0
2014-04-10 11:15:00,74.61,74.62,74.41,74.48,54000.0,55.0733,55.0807,54.9257,54.9774,54000.0
2014-04-10 11:20:00,74.49,74.5,74.4,74.41,34700.0,54.9847,54.9921,54.9183,54.9257,34700.0
2014-04-10 11:25:00,74.41,74.42,74.32,74.32,55500.0,54.9257,54.9331,54.8592,54.8592,55500.0
2014-04-10 11:30:00,74.31,74.43,74.31,74.43,33200.0,54.8519,54.9404,54.8519,54.9404,33200.0
2014-04-10 11:35:00,74.43,74.43,74.32,74.35,68700.0,54.9404,54.9404,54.8592,54.8814,68700.0
2014-04-10 11:40:00,74.35,74.37,74.3,74.35,35900.0,54.8814,54.8962,54.8445,54.8814,35900.0
2014-04-10 11:45:00,74.35,74.37,74.28,74.29,52300.0,54.8814,54.8962,54.8297,54.8371,52300.0
2014-04-10 11:50:00,74.28,74.31,74.22,74.24,46500.0,54.8297,54.8519,54.7854,54.8002,46500.0
2014-04-10 11:55:00,74.23,74.24,74.15,74.2,46400.0,54.7928,54.8002,54.7338,54.7707,46400.0
2014-04-10 12:00:00,74.21,74.28,74.08,74.12,89400.0,54.7781,54.8297,54.6821,54.7116,89400.0
2014-04-10 12:05:00,74.12,74.13,74.01,74.07,48800.0,54.7116,54.719,54.6304,54.6747,48800.0
2014-04-10 12:10:00,74.07,74.08,73.92,74.02,56600.0,54.6747,54.6821,54.564,54.6378,56600.0
2014-04-10 12:15:00,74.01,74.04,73.97,74.03,50600.0,54.6304,54.6526,54.6009,54.6452,50600.0
2014-04-10 12:20:00,74.03,74.03,73.93,73.96,82800.0,54.6452,54.6452,54.5714,54.5935,82800.0
2014-04-10 12:25:00,73.97,74.01,73.89,73.89,32100.0,54.6009,54.6304,54.5418,54.5418,32100.0
2014-04-10 12:30:00,73.89,73.97,73.88,73.91,36700.0,54.5418,54.6009,54.5345,54.5566,36700.0
2014-04-10 12:35:00,73.91,73.91,73.83,73.83,38600.0,54.5566,54.5566,54.4976,54.4976,38600.0
2014-04-10 12:40:00,73.83,73.83,73.64,73.66,82900.0,54.4976,54.4976,54.3573,54.3721,82900.0
2014-04-10 12:45:00,73.66,73.77,73.64,73.76,56800.0,54.3721,54.4533,54.3573,54.4459,56800.0
2014-04-10 12:50:00,73.77,73.77,73.64,73.69,31800.0,54.4533,54.4533,54.3573,54.3942,31800.0
2014-04-10 12:55:00,73.69,73.69,73.61,73.61,47000.0,54.3942,54.3942,54.3352,54.3352,47000.0
2014-04-10 13:00:00,73.62,73.66,73.55,73.65,41800.0,54.3425,54.3721,54.2909,54.3647,41800.0
2014-04-10 13:05:00,73.65,73.67,73.63,73.67,36100.0,54.3647,54.3795,54.3499,54.3795,36100.0
2014-04-10 13:10:00,73.67,73.72,73.64,73.64,32700.0,54.3795,54.4164,54.3573,54.3573,32700.0
2014-04-10 13:15:00,73.64,73.65,73.45,73.45,49900.0,54.3573,54.3647,54.2171,54.2171,49900.0
2014-04-10 13:20:00,73.45,73.48,73.4,73.43,37400.0,54.2171,54.2392,54.1802,54.2023,37400.0
2014-04-10 13:25:00,73.44,73.51,73.39,73.5,30100.0,54.2097,54.2613,54.1728,54.254,30100.0
2014-04-10 13:30:00,73.51,73.54,73.48,73.51,31000.0,54.2613,54.2835,54.2392,54.2613,31000.0
2014-04-10 13:35:00,73.51,73.56,73.49,73.51,28100.0,54.2613,54.2983,54.2466,54.2613,28100.0
2014-04-10 13:40:00,73.5,73.55,73.44,73.53,30000.0,54.254,54.2909,54.2097,54.2761,30000.0
2014-04-10 13:45:00,73.53,73.53,73.47,73.48,37900.0,54.2761,54.2761,54.2318,54.2392,37900.0
2014-04-10 13:50:00,73.49,73.51,73.38,73.46,59500.0,54.2466,54.2613,54.1654,54.2244,59500.0
2014-04-10 13:55:00,73.46,73.54,73.46,73.53,30700.0,54.2244,54.2835,54.2244,54.2761,30700.0
2014-04-10 14:00:00,73.53,73.53,73.48,73.5,39800.0,54.2761,54.2761,54.2392,54.254,39800.0
2014-04-10 14:05:00,73.51,73.57,73.51,73.54,26600.0,54.2613,54.3056,54.2613,54.2835,26600.0
2014-04-10 14:10:00,73.54,73.59,73.53,73.59,35600.0,54.2835,54.3204,54.2761,54.3204,35600.0
2014-04-10 14:15:00,73.6,73.6,73.54,73.58,33800.0,54.3278,54.3278,54.2835,54.313,33800.0
2014-04-10 14:20:00,73.58,73.62,73.54,73.59,42900.0,54.313,54.3425,54.2835,54.3204,42900.0
2014-04-10 14:25:00,73.59,73.59,73.47,73.52,31600.0,54.3204,54.3204,54.2318,54.2687,31600.0
2014-04-10 14:30:00,73.52,73.52,73.41,73.43,35600.0,54.2687,54.2687,54.1875,54.2023,35600.0
2014-04-10 14:35:00,73.44,73.44,73.35,73.4,37700.0,54.2097,54.2097,54.1432,54.1802,37700.0
2014-04-10 14:40:00,73.4,73.47,73.38,73.44,44700.0,54.1802,54.2318,54.1654,54.2097,44700.0
2014-04-10 14:45:00,73.43,73.45,73.32,73.37,99200.0,54.2023,54.2171,54.1211,54.158,99200.0
2014-04-10 14:50:00,73.36,73.43,73.35,73.37,68900.0,54.1506,54.2023,54.1432,54.158,68900.0
2014-04-10 14:55:00,73.37,73.42,73.32,73.32,71600.0,54.158,54.1949,54.1211,54.1211,71600.0
2014-04-10 15:00:00,73.32,73.33,73.13,73.15,119700.0,54.1211,54.1285,53.9809,53.9956,119700.0
2014-04-10 15:05:00,73.14,73.14,73.01,73.02,96300.0,53.9882,53.9882,53.8923,53.8997,96300.0
2014-04-10 15:10:00,73.02,73.05,72.96,72.98,134700.0,53.8997,53.9218,53.8554,53.8701,134700.0
2014-04-10 15:15:00,72.99,73.14,72.98,73.13,91000.0,53.8775,53.9882,53.8701,53.9809,91000.0
2014-04-10 15:20:00,73.13,73.13,72.96,72.99,105500.0,53.9809,53.9809,53.8554,53.8775,105500.0
2014-04-10 15:25:00,73.0,73.05,72.95,72.97,77600.0,53.8849,53.9218,53.848,53.8627,77600.0
2014-04-10 15:30:00,72.97,73.08,72.96,73.07,70100.0,53.8627,53.9439,53.8554,53.9366,70100.0
2014-04-10 15:35:00,73.08,73.15,73.07,73.15,72000.0,53.9439,53.9956,53.9366,53.9956,72000.0
2014-04-10 15:40:00,73.14,73.17,73.07,73.17,82100.0,53.9882,54.0104,53.9366,54.0104,82100.0
2014-04-10 15:45:00,73.17,73.23,73.12,73.22,115300.0,54.0104,54.0547,53.9735,54.0473,115300.0
2014-04-10 15:50:00,73.22,73.23,73.08,73.09,171500.0,54.0473,54.0547,53.9439,53.9513,171500.0
2014-04-10 15:55:00,73.09,73.1,72.93,72.94,323600.0,53.9513,53.9587,53.8332,53.8406,323600.0
2014-04-11 09:30:00,72.55,72.68,72.37,72.53,194800.0,53.5527,53.6487,53.4199,53.538,194800.0
2014-04-11 09:35:00,72.5,72.68,72.42,72.66,92800.0,53.5158,53.6487,53.4568,53.6339,92800.0
2014-04-11 09:40:00,72.67,72.88,72.67,72.86,58100.0,53.6413,53.7963,53.6413,53.7816,58100.0
2014-04-11 09:45:00,72.87,73.08,72.83,73.08,94700.0,53.7889,53.9439,53.7594,53.9439,94700.0
2014-04-11 09:50:00,73.06,73.14,73.02,73.05,79700.0,53.9292,53.9882,53.8997,53.9218,79700.0
2014-04-11 09:55:00,73.06,73.13,72.96,73.07,83600.0,53.9292,53.9809,53.8554,53.9366,83600.0
2014-04-11 10:00:00,73.06,73.16,72.91,72.91,85700.0,53.9292,54.003,53.8185,53.8185,85700.0
2014-04-11 10:05:00,72.92,72.97,72.75,72.75,65000.0,53.8258,53.8627,53.7004,53.7004,65000.0
2014-04-11 10:10:00,72.75,72.86,72.71,72.78,44300.0,53.7004,53.7816,53.6708,53.7225,44300.0
2014-04-11 10:15:00,72.77,72.93,72.69,72.69,69200.0,53.7151,53.8332,53.6561,53.6561,69200.0
2014-04-11 10:20:00,72.7,72.78,72.61,72.76,72400.0,53.6634,53.7225,53.597,53.7077,72400.0
2014-04-11 10:25:00,72.77,72.97,72.77,72.95,81100.0,53.7151,53.8627,53.7151,53.848,81100.0
2014-04-11 10:30:00,72.94,72.99,72.91,72.96,57100.0,53.8406,53.8775,53.8185,53.8554,57100.0
2014-04-11 10:35:00,72.95,73.04,72.95,73.0,44100.0,53.848,53.9144,53.848,53.8849,44100.0
2014-04-11 10:40:00,73.01,73.16,72.99,73.13,49600.0,53.8923,54.003,53.8775,53.9809,49600.0
2014-04-11 10:45:00,73.13,73.18,73.09,73.11,90500.0,53.9809,54.0178,53.9513,53.9661,90500.0
2014-04-11 10:50:00,73.1,73.18,73.07,73.15,89400.0,53.9587,54.0178,53.9366,53.9956,89400.0
2014-04-11 10:55:00,73.15,73.22,73.14,73.15,88100.0,53.9956,54.0473,53.9882,53.9956,88100.0
2014-04-11 11:00:00,73.17,73.19,73.09,73.11,78100.0,54.0104,54.0251,53.9513,53.9661,78100.0
2014-04-11 11:05:00,73.12,73.17,73.07,73.13,70400.0,53.9735,54.0104,53.9366,53.9809,70400.0
2014-04-11 11:10:00,73.13,73.18,73.12,73.17,41200.0,53.9809,54.0178,53.9735,54.0104,41200.0
2014-04-11 11:15:00,73.17,73.21,73.12,73.16,59200.0,54.0104,54.0399,53.9735,54.003,59200.0
2014-04-11 11:20:00,73.17,73.17,73.03,73.05,30200.0,54.0104,54.0104,53.907,53.9218,30200.0
2014-04-11 11:25:00,73.07,73.07,73.0,73.04,21300.0,53.9366,53.9366,53.8849,53.9144,21300.0
2014-04-11 11:30:00,73.03,73.06,73.0,73.06,19000.0,53.907,53.9292,53.8849,53.9292,19000.0
2014-04-11 11:35:00,73.06,73.09,72.96,73.0,29000.0,53.9292,53.9513,53.8554,53.8849,29000.0
2014-04-11 11:40:00,73.01,73.07,72.98,72.98,20400.0,53.8923,53.9366,53.8701,53.8701,20400.0
2014-04-11 11:45:00,72.98,72.99,72.85,72.88,27200.0,53.8701,53.8775,53.7742,53.7963,27200.0
2014-04-11 11:50:00,72.89,72.89,72.83,72.85,23300.0,53.8037,53.8037,53.7594,53.7742,23300.0
2014-04-11 11:55:00,72.86,72.98,72.83,72.97,31800.0,53.7816,53.8701,53.7594,53.8627,31800.0
2014-04-11 12:00:00,72.97,73.02,72.96,72.99,29300.0,53.8627,53.8997,53.8554,53.8775,29300.0
2014-04-11 12:05:00,73.0,73.03,72.97,72.97,36600.0,53.8849,53.907,53.8627,53.8627,36600.0
2014-04-11 12:10:00,72.97,72.99,72.89,72.89,20600.0,53.8627,53.8775,53.8037,53.8037,20600.0
2014-04-11 12:15:00,72.88,72.94,72.83,72.92,22200.0,53.7963,53.8406,53.7594,53.8258,22200.0
2014-04-11 12:20:00,72.92,72.93,72.85,72.88,30400.0,53.8258,53.8332,53.7742,53.7963,30400.0
2014-04-11 12:25:00,72.87,72.89,72.83,72.84,30600.0,53.7889,53.8037,53.7594,53.7668,30600.0
2014-04-11 12:30:00,72.84,72.84,72.77,72.78,27900.0,53.7668,53.7668,53.7151,53.7225,27900.0
2014-04-11 12:35:00,72.78,72.85,72.78,72.82,18700.0,53.7225,53.7742,53.7225,53.752,18700.0
2014-04-11 12:40:00,72.83,72.97,72.83,72.95,19900.0,53.7594,53.8627,53.7594,53.848,19900.0
2014-04-11 12:45:00,72.95,72.97,72.91,72.92,19600.0,53.848,53.8627,53.8185,53.8258,19600.0
2014-04-11 12:50:00,72.92,72.92,72.82,72.83,45800.0,53.8258,53.8258,53.752,53.7594,45800.0
2014-04-11 12:55:00,72.82,72.88,72.81,72.88,17400.0,53.752,53.7963,53.7446,53.7963,17400.0
2014-04-11 13:00:00,72.89,72.9,72.84,72.88,25500.0,53.8037,53.8111,53.7668,53.7963,25500.0
2014-04-11 13:05:00,72.87,72.87,72.71,72.79,26600.0,53.7889,53.7889,53.6708,53.7299,26600.0
2014-04-11 13:10:00,72.78,72.87,72.77,72.81,21400.0,53.7225,53.7889,53.7151,53.7446,21400.0
2014-04-11 13:15:00,72.82,72.85,72.78,72.81,19400.0,53.752,53.7742,53.7225,53.7446,19400.0
2014-04-11 13:20:00,72.81,72.83,72.78,72.82,22500.0,53.7446,53.7594,53.7225,53.752,22500.0
2014-04-11 13:25:00,72.82,72.85,72.73,72.78,23300.0,53.752,53.7742,53.6856,53.7225,23300.0
2014-04-11 13:30:00,72.78,72.84,72.73,72.84,31100.0,53.7225,53.7668,53.6856,53.7668,31100.0
2014-04-11 13:35:00,72.83,72.9,72.8,72.88,43800.0,53.7594,53.8111,53.7373,53.7963,43800.0
2014-04-11 13:40:00,72.87,72.88,72.65,72.65,135500.0,53.7889,53.7963,53.6265,53.6265,135500.0
2014-04-11 13:45:00,72.66,72.71,72.6,72.65,77600.0,53.6339,53.6708,53.5896,53.6265,77600.0
2014-04-11 13:50:00,72.65,72.72,72.65,72.72,35400.0,53.6265,53.6782,53.6265,53.6782,35400.0
2014-04-11 13:55:00,72.73,72.73,72.64,72.64,31800.0,53.6856,53.6856,53.6192,53.6192,31800.0
2014-04-11 14:00:00,72.65,72.73,72.65,72.7,249100.0,53.6265,53.6856,53.6265,53.6634,249100.0
2014-04-11 14:05:00,72.7,72.81,72.7,72.75,67300.0,53.6634,53.7446,53.6634,53.7004,67300.0
2014-04-11 14:10:00,72.74,72.76,72.63,72.64,58300.0,53.693,53.7077,53.6118,53.6192,58300.0
2014-04-11 14:15:00,72.63,72.69,72.62,72.67,30800.0,53.6118,53.6561,53.6044,53.6413,30800.0
2014-04-11 14:20:00,72.67,72.69,72.62,72.66,38200.0,53.6413,53.6561,53.6044,53.6339,38200.0
2014-04-11 14:25:00,72.67,72.69,72.58,72.6,58400.0,53.6413,53.6561,53.5749,53.5896,58400.0
2014-04-11 14:30:00,72.59,72.66,72.57,72.62,54100.0,53.5822,53.6339,53.5675,53.6044,54100.0
2014-04-11 14:35:00,72.62,72.65,72.57,72.6,59300.0,53.6044,53.6265,53.5675,53.5896,59300.0
2014-04-11 14:40:00,72.59,72.59,72.51,72.54,86700.0,53.5822,53.5822,53.5232,53.5453,86700.0
2014-04-11 14:45:00,72.55,72.59,72.54,72.54,36500.0,53.5527,53.5822,53.5453,53.5453,36500.0
2014-04-11 14:50:00,72.55,72.7,72.51,72.7,54200.0,53.5527,53.6634,53.5232,53.6634,54200.0
2014-04-11 14:55:00,72.7,72.77,72.7,72.76,44100.0,53.6634,53.7151,53.6634,53.7077,44100.0
2014-04-11 15:00:00,72.76,72.76,72.67,72.71,38400.0,53.7077,53.7077,53.6413,53.6708,38400.0
2014-04-11 15:05:00,72.71,72.91,72.68,72.91,50600.0,53.6708,53.8185,53.6487,53.8185,50600.0
2014-04-11 15:10:00,72.9,72.91,72.81,72.85,40100.0,53.8111,53.8185,53.7446,53.7742,40100.0
2014-04-11 15:15:00,72.85,72.89,72.81,72.89,33500.0,53.7742,53.8037,53.7446,53.8037,33500.0
2014-04-11 15:20:00,72.9,73.03,72.9,73.03,63100.0,53.8111,53.907,53.8111,53.907,63100.0
2014-04-11 15:25:00,73.03,73.03,72.9,72.92,58600.0,53.907,53.907,53.8111,53.8258,58600.0
2014-04-11 15:30:00,72.92,72.92,72.83,72.84,47000.0,53.8258,53.8258,53.7594,53.7668,47000.0
2014-04-11 15:35:00,72.85,72.91,72.83,72.87,84300.0,53.7742,53.8185,53.7594,53.7889,84300.0
2014-04-11 15:40:00,72.86,72.91,72.81,72.81,106800.0,53.7816,53.8185,53.7446,53.7446,106800.0
2014-04-11 15:45:00,72.81,72.81,72.71,72.8,128300.0,53.7446,53.7446,53.6708,53.7373,128300.0
2014-04-11 15:50:00,72.8,72.81,72.63,72.63,171900.0,53.7373,53.7446,53.6118,53.6118,171900.0
2014-04-11 15:55:00,72.63,72.68,72.58,72.59,454800.0,53.6118,53.6487,53.5749,53.5822,454800.0
2014-04-14 09:30:00,73.17,73.49,73.16,73.28,114700.0,54.0104,54.2466,54.003,54.0916,114700.0
2014-04-14 09:35:00,73.28,73.28,72.9,72.91,194400.0,54.0916,54.0916,53.8111,53.8185,194400.0
2014-04-14 09:40:00,72.93,73.09,72.92,73.03,71800.0,53.8332,53.9513,53.8258,53.907,71800.0
2014-04-14 09:45:00,73.04,73.08,72.85,72.96,65600.0,53.9144,53.9439,53.7742,53.8554,65600.0
2014-04-14 09:50:00,72.97,73.02,72.92,72.92,52300.0,53.8627,53.8997,53.8258,53.8258,52300.0
2014-04-14 09:55:00,72.92,73.0,72.84,72.95,65800.0,53.8258,53.8849,53.7668,53.848,65800.0
2014-04-14 10:00:00,72.95,73.02,72.89,72.96,77700.0,53.848,53.8997,53.8037,53.8554,77700.0
2014-04-14 10:05:00,72.96,73.02,72.89,72.94,91700.0,53.8554,53.8997,53.8037,53.8406,91700.0
2014-04-14 10:10:00,72.94,72.97,72.9,72.93,68900.0,53.8406,53.8627,53.8111,53.8332,68900.0
2014-04-14 10:15:00,72.93,73.01,72.93,72.98,59800.0,53.8332,53.8923,53.8332,53.8701,59800.0
2014-04-14 10:20:00,72.98,73.02,72.95,72.97,72700.0,53.8701,53.8997,53.848,53.8627,72700.0
2014-04-14 10:25:00,72.95,73.0,72.89,72.97,72800.0,53.848,53.8849,53.8037,53.8627,72800.0
2014-04-14 10:30:00,72.98,73.0,72.94,72.97,47600.0,53.8701,53.8849,53.8406,53.8627,47600.0
2014-04-14 10:35:00,72.97,73.0,72.95,73.0,66600.0,53.8627,53.8849,53.848,53.8849,66600.0
2014-04-14 10:40:00,73.0,73.01,72.93,73.0,79500.0,53.8849,53.8923,53.8332,53.8849,79500.0
2014-04-14 10:45:00,73.01,73.05,72.93,72.97,111600.0,53.8923,53.9218,53.8332,53.8627,111600.0
2014-04-14 10:50:00,72.97,73.02,72.95,73.02,112900.0,53.8627,53.8997,53.848,53.8997,112900.0
2014-04-14 10:55:00,73.01,73.03,72.97,73.01,111600.0,53.8923,53.907,53.8627,53.8923,111600.0
2014-04-14 11:00:00,73.01,73.07,73.01,73.07,83200.0,53.8923,53.9366,53.8923,53.9366,83200.0
2014-04-14 11:05:00,73.07,73.14,73.04,73.05,97500.0,53.9366,53.9882,53.9144,53.9218,97500.0
2014-04-14 11:10:00,73.05,73.05,72.98,73.05,68600.0,53.9218,53.9218,53.8701,53.9218,68600.0
2014-04-14 11:15:00,73.05,73.06,73.02,73.04,58300.0,53.9218,53.9292,53.8997,53.9144,58300.0
2014-04-14 11:20:00,73.03,73.07,73.0,73.04,38200.0,53.907,53.9366,53.8849,53.9144,38200.0
2014-04-14 11:25:00,73.06,73.07,73.03,73.04,52700.0,53.9292,53.9366,53.907,53.9144,52700.0
2014-04-14 11:30:00,73.05,73.09,73.04,73.06,83000.0,53.9218,53.9513,53.9144,53.9292,83000.0
2014-04-14 11:35:00,73.06,73.13,73.05,73.11,36000.0,53.9292,53.9809,53.9218,53.9661,36000.0
2014-04-14 11:40:00,73.1,73.12,73.03,73.08,30900.0,53.9587,53.9735,53.907,53.9439,30900.0
2014-04-14 11:45:00,73.08,73.12,73.05,73.11,21500.0,53.9439,53.9735,53.9218,53.9661,21500.0
2014-04-14 11:50:00,73.12,73.14,73.1,73.13,36600.0,53.9735,53.9882,53.9587,53.9809,36600.0
2014-04-14 11:55:00,73.13,73.18,73.12,73.14,44900.0,53.9809,54.0178,53.9735,53.9882,44900.0
2014-04-14 12:00:00,73.14,73.23,73.14,73.22,32400.0,53.9882,54.0547,53.9882,54.0473,32400.0
2014-04-14 12:05:00,73.22,73.22,73.19,73.2,18400.0,54.0473,54.0473,54.0251,54.0325,18400.0
2014-04-14 12:10:00,73.2,73.32,73.17,73.29,34200.0,54.0325,54.1211,54.0104,54.099,34200.0
2014-04-14 12:15:00,73.27,73.42,73.27,73.37,33900.0,54.0842,54.1949,54.0842,54.158,33900.0
2014-04-14 12:20:00,73.37,73.39,73.33,73.39,24700.0,54.158,54.1728,54.1285,54.1728,24700.0
2014-04-14 12:25:00,73.39,73.42,73.36,73.42,25900.0,54.1728,54.1949,54.1506,54.1949,25900.0
2014-04-14 12:30:00,73.42,73.45,73.4,73.45,31100.0,54.1949,54.2171,54.1802,54.2171,31100.0
2014-04-14 12:35:00,73.44,73.52,73.44,73.48,37900.0,54.2097,54.2687,54.2097,54.2392,37900.0
2014-04-14 12:40:00,73.49,73.52,73.44,73.44,41400.0,54.2466,54.2687,54.2097,54.2097,41400.0
2014-04-14 12:45:00,73.44,73.46,73.43,73.46,17800.0,54.2097,54.2244,54.2023,54.2244,17800.0
2014-04-14 12:50:00,73.46,73.47,73.4,73.44,35200.0,54.2244,54.2318,54.1802,54.2097,35200.0
2014-04-14 12:55:00,73.44,73.48,73.4,73.4,38200.0,54.2097,54.2392,54.1802,54.1802,38200.0
2014-04-14 13:00:00,73.41,73.42,73.32,73.36,31600.0,54.1875,54.1949,54.1211,54.1506,31600.0
2014-04-14 13:05:00,73.36,73.39,73.36,73.39,25200.0,54.1506,54.1728,54.1506,54.1728,25200.0
2014-04-14 13:10:00,73.39,73.42,73.39,73.4,16800.0,54.1728,54.1949,54.1728,54.1802,16800.0
2014-04-14 13:15:00,73.39,73.42,73.36,73.42,28100.0,54.1728,54.1949,54.1506,54.1949,28100.0
2014-04-14 13:20:00,73.43,73.43,73.31,73.37,22100.0,54.2023,54.2023,54.1137,54.158,22100.0
2014-04-14 13:25:00,73.37,73.38,73.3,73.31,21800.0,54.158,54.1654,54.1063,54.1137,21800.0
2014-04-14 13:30:00,73.31,73.37,73.31,73.34,29300.0,54.1137,54.158,54.1137,54.1359,29300.0
2014-04-14 13:35:00,73.33,73.41,73.32,73.4,21100.0,54.1285,54.1875,54.1211,54.1802,21100.0
2014-04-14 13:40:00,73.41,73.44,73.37,73.4,17500.0,54.1875,54.2097,54.158,54.1802,17500.0
2014-04-14 13:45:00,73.39,73.43,73.32,73.32,24400.0,54.1728,54.2023,54.1211,54.1211,24400.0
2014-04-14 13:50:00,73.33,73.37,73.3,73.31,19100.0,54.1285,54.158,54.1063,54.1137,19100.0
2014-04-14 13:55:00,73.31,73.33,73.28,73.28,21600.0,54.1137,54.1285,54.0916,54.0916,21600.0
2014-04-14 14:00:00,73.28,73.36,73.28,73.3,41400.0,54.0916,54.1506,54.0916,54.1063,41400.0
2014-04-14 14:05:00,73.3,73.36,73.3,73.31,60800.0,54.1063,54.1506,54.1063,54.1137,60800.0
2014-04-14 14:10:00,73.31,73.34,73.25,73.29,43700.0,54.1137,54.1359,54.0694,54.099,43700.0
2014-04-14 14:15:00,73.28,73.28,73.14,73.14,45100.0,54.0916,54.0916,53.9882,53.9882,45100.0
2014-04-14 14:20:00,73.15,73.17,73.1,73.17,38800.0,53.9956,54.0104,53.9587,54.0104,38800.0
2014-04-14 14:25:00,73.18,73.19,73.14,73.15,74200.0,54.0178,54.0251,53.9882,53.9956,74200.0
2014-04-14 14:30:00,73.15,73.15,73.09,73.11,30800.0,53.9956,53.9956,53.9513,53.9661,30800.0
2014-04-14 14:35:00,73.11,73.13,73.09,73.11,20100.0,53.9661,53.9809,53.9513,53.9661,20100.0
2014-04-14 14:40:00,73.1,73.13,73.06,73.12,29500.0,53.9587,53.9809,53.9292,53.9735,29500.0
2014-04-14 14:45:00,73.12,73.18,73.12,73.18,31800.0,53.9735,54.0178,53.9735,54.0178,31800.0
2014-04-14 14:50:00,73.18,73.26,73.17,73.26,57500.0,54.0178,54.0768,54.0104,54.0768,57500.0
2014-04-14 14:55:00,73.26,73.26,73.14,73.14,46500.0,54.0768,54.0768,53.9882,53.9882,46500.0
2014-04-14 15:00:00,73.14,73.15,73.02,73.04,49300.0,53.9882,53.9956,53.8997,53.9144,49300.0
2014-04-14 15:05:00,73.04,73.05,72.97,72.98,61400.0,53.9144,53.9218,53.8627,53.8701,61400.0
2014-04-14 15:10:00,72.97,73.0,72.77,72.79,67500.0,53.8627,53.8849,53.7151,53.7299,67500.0
2014-04-14 15:15:00,72.79,72.91,72.79,72.9,48800.0,53.7299,53.8185,53.7299,53.8111,48800.0
2014-04-14 15:20:00,72.9,72.98,72.89,72.97,50600.0,53.8111,53.8701,53.8037,53.8627,50600.0
2014-04-14 15:25:00,72.97,73.03,72.92,73.02,55100.0,53.8627,53.907,53.8258,53.8997,55100.0
2014-04-14 15:30:00,73.03,73.15,73.03,73.13,74600.0,53.907,53.9956,53.907,53.9809,74600.0
2014-04-14 15:35:00,73.13,73.22,73.08,73.2,65900.0,53.9809,54.0473,53.9439,54.0325,65900.0
2014-04-14 15:40:00,73.21,73.25,73.16,73.25,71200.0,54.0399,54.0694,54.003,54.0694,71200.0
2014-04-14 15:45:00,73.25,73.28,73.18,73.22,158100.0,54.0694,54.0916,54.0178,54.0473,158100.0
2014-04-14 15:50:00,73.22,73.36,73.22,73.3,135200.0,54.0473,54.1506,54.0473,54.1063,135200.0
2014-04-14 15:55:00,73.3,73.37,73.26,73.36,219700.0,54.1063,54.158,54.0768,54.1506,219700.0
2014-04-15 09:30:00,73.59,73.69,73.38,73.4,58900.0,54.3204,54.3942,54.1654,54.1802,58900.0
2014-04-15 09:35:00,73.4,73.59,73.36,73.57,111900.0,54.1802,54.3204,54.1506,54.3056,111900.0
2014-04-15 09:40:00,73.59,73.82,73.53,73.81,49500.0,54.3204,54.4902,54.2761,54.4828,49500.0
2014-04-15 09:45:00,73.83,73.91,73.77,73.79,52600.0,54.4976,54.5566,54.4533,54.468,52600.0
2014-04-15 09:50:00,73.81,73.82,73.69,73.74,46300.0,54.4828,54.4902,54.3942,54.4311,46300.0
2014-04-15 09:55:00,73.75,73.8,73.68,73.76,32000.0,54.4385,54.4754,54.3868,54.4459,32000.0
2014-04-15 10:00:00,73.74,73.76,73.54,73.56,37300.0,54.4311,54.4459,54.2835,54.2983,37300.0
2014-04-15 10:05:00,73.56,73.59,73.46,73.49,27700.0,54.2983,54.3204,54.2244,54.2466,27700.0
2014-04-15 10:10:00,73.5,73.57,73.35,73.35,48200.0,54.254,54.3056,54.1432,54.1432,48200.0
2014-04-15 10:15:00,73.35,73.44,73.31,73.32,44100.0,54.1432,54.2097,54.1137,54.1211,44100.0
2014-04-15 10:20:00,73.34,73.36,73.18,73.22,51000.0,54.1359,54.1506,54.0178,54.0473,51000.0
2014-04-15 10:25:00,73.21,73.23,73.13,73.17,50800.0,54.0399,54.0547,53.9809,54.0104,50800.0
2014-04-15 10:30:00,73.18,73.18,73.0,73.13,60100.0,54.0178,54.0178,53.8849,53.9809,60100.0
2014-04-15 10:35:00,73.13,73.31,73.13,73.25,100200.0,53.9809,54.1137,53.9809,54.0694,100200.0
2014-04-15 10:40:00,73.25,73.39,73.24,73.38,51400.0,54.0694,54.1728,54.062,54.1654,51400.0
2014-04-15 10:45:00,73.37,73.44,73.35,73.38,58900.0,54.158,54.2097,54.1432,54.1654,58900.0
2014-04-15 10:50:00,73.39,73.41,73.18,73.19,47800.0,54.1728,54.1875,54.0178,54.0251,47800.0
2014-04-15 10:55:00,73.18,73.24,73.09,73.13,47000.0,54.0178,54.062,53.9513,53.9809,47000.0
2014-04-15 11:00:00,73.12,73.12,73.01,73.04,53500.0,53.9735,53.9735,53.8923,53.9144,53500.0
2014-04-15 11:05:00,73.04,73.19,73.04,73.06,49700.0,53.9144,54.0251,53.9144,53.9292,49700.0
2014-04-15 11:10:00,73.05,73.07,72.9,72.92,177700.0,53.9218,53.9366,53.8111,53.8258,177700.0
2014-04-15 11:15:00,72.92,73.07,72.91,73.07,81800.0,53.8258,53.9366,53.8185,53.9366,81800.0
2014-04-15 11:20:00,73.07,73.17,73.01,73.1,47900.0,53.9366,54.0104,53.8923,53.9587,47900.0
2014-04-15 11:25:00,73.1,73.15,73.06,73.12,38600.0,53.9587,53.9956,53.9292,53.9735,38600.0
2014-04-15 11:30:00,73.12,73.21,73.1,73.19,46000.0,53.9735,54.0399,53.9587,54.0251,46000.0
2014-04-15 11:35:00,73.19,73.22,73.12,73.12,39000.0,54.0251,54.0473,53.9735,53.9735,39000.0
2014-04-15 11:40:00,73.12,73.15,73.04,73.1,45700.0,53.9735,53.9956,53.9144,53.9587,45700.0
2014-04-15 11:45:00,73.1,73.15,73.02,73.03,131500.0,53.9587,53.9956,53.8997,53.907,131500.0
2014-04-15 11:50:00,73.03,73.04,73.0,73.02,44900.0,53.907,53.9144,53.8849,53.8997,44900.0
2014-04-15 11:55:00,73.02,73.04,73.0,73.04,55400.0,53.8997,53.9144,53.8849,53.9144,55400.0
2014-04-15 12:00:00,73.03,73.03,72.91,72.94,40900.0,53.907,53.907,53.8185,53.8406,40900.0
2014-04-15 12:05:00,72.94,72.95,72.83,72.85,43100.0,53.8406,53.848,53.7594,53.7742,43100.0
2014-04-15 12:10:00,72.84,72.85,72.77,72.78,73300.0,53.7668,53.7742,53.7151,53.7225,73300.0
2014-04-15 12:15:00,72.78,72.79,72.72,72.73,47300.0,53.7225,53.7299,53.6782,53.6856,47300.0
2014-04-15 12:20:00,72.74,72.76,72.51,72.54,121900.0,53.693,53.7077,53.5232,53.5453,121900.0
2014-04-15 12:25:00,72.54,72.7,72.54,72.7,47000.0,53.5453,53.6634,53.5453,53.6634,47000.0
2014-04-15 12:30:00,72.7,72.7,72.57,72.57,49300.0,53.6634,53.6634,53.5675,53.5675,49300.0
2014-04-15 12:35:00,72.57,72.59,72.43,72.44,81000.0,53.5675,53.5822,53.4641,53.4715,81000.0
2014-04-15 12:40:00,72.45,72.56,72.45,72.52,42000.0,53.4789,53.5601,53.4789,53.5306,42000.0
2014-04-15 12:45:00,72.52,72.54,72.45,72.46,35100.0,53.5306,53.5453,53.4789,53.4863,35100.0
2014-04-15 12:50:00,72.47,72.48,72.42,72.47,32000.0,53.4937,53.5011,53.4568,53.4937,32000.0
2014-04-15 12:55:00,72.47,72.48,72.38,72.43,35800.0,53.4937,53.5011,53.4272,53.4641,35800.0
2014-04-15 13:00:00,72.41,72.52,72.39,72.49,34400.0,53.4494,53.5306,53.4346,53.5084,34400.0
2014-04-15 13:05:00,72.52,72.57,72.5,72.55,44500.0,53.5306,53.5675,53.5158,53.5527,44500.0
2014-04-15 13:10:00,72.55,72.56,72.48,72.55,39900.0,53.5527,53.5601,53.5011,53.5527,39900.0
2014-04-15 13:15:00,72.57,72.7,72.56,72.65,25600.0,53.5675,53.6634,53.5601,53.6265,25600.0
2014-04-15 13:20:00,72.66,72.68,72.6,72.62,25500.0,53.6339,53.6487,53.5896,53.6044,25500.0
2014-04-15 13:25:00,72.63,72.65,72.56,72.65,33400.0,53.6118,53.6265,53.5601,53.6265,33400.0
2014-04-15 13:30:00,72.65,72.84,72.62,72.82,41800.0,53.6265,53.7668,53.6044,53.752,41800.0
2014-04-15 13:35:00,72.83,72.98,72.83,72.93,45400.0,53.7594,53.8701,53.7594,53.8332,45400.0
2014-04-15 13:40:00,72.94,73.02,72.88,72.89,44600.0,53.8406,53.8997,53.7963,53.8037,44600.0
2014-04-15 13:45:00,72.89,72.89,72.82,72.86,33700.0,53.8037,53.8037,53.752,53.7816,33700.0
2014-04-15 13:50:00,72.85,72.94,72.84,72.88,39800.0,53.7742,53.8406,53.7668,53.7963,39800.0
2014-04-15 13:55:00,72.87,73.05,72.86,73.03,33100.0,53.7889,53.9218,53.7816,53.907,33100.0
2014-04-15 14:00:00,73.04,73.16,73.03,73.11,38200.0,53.9144,54.003,53.907,53.9661,38200.0
2014-04-15 14:05:00,73.11,73.19,73.1,73.14,38300.0,53.9661,54.0251,53.9587,53.9882,38300.0
2014-04-15 14:10:00,73.13,73.22,73.07,73.18,50700.0,53.9809,54.0473,53.9366,54.0178,50700.0
2014-04-15 14:15:00,73.19,73.24,73.14,73.15,42400.0,54.0251,54.062,53.9882,53.9956,42400.0
2014-04-15 14:20:00,73.13,73.17,73.07,73.15,38500.0,53.9809,54.0104,53.9366,53.9956,38500.0
2014-04-15 14:25:00,73.14,73.24,73.08,73.18,33900.0,53.9882,54.062,53.9439,54.0178,33900.0
2014-04-15 14:30:00,73.18,73.31,73.18,73.31,41900.0,54.0178,54.1137,54.0178,54.1137,41900.0
2014-04-15 14:35:00,73.32,73.33,73.21,73.31,50400.0,54.1211,54.1285,54.0399,54.1137,50400.0
2014-04-15 14:40:00,73.31,73.32,73.27,73.29,48600.0,54.1137,54.1211,54.0842,54.099,48600.0
2014-04-15 14:45:00,73.29,73.38,73.29,73.34,70400.0,54.099,54.1654,54.099,54.1359,70400.0
2014-04-15 14:50:00,73.34,73.43,73.34,73.4,57600.0,54.1359,54.2023,54.1359,54.1802,57600.0
2014-04-15 14:55:00,73.4,73.4,73.3,73.32,41400.0,54.1802,54.1802,54.1063,54.1211,41400.0
2014-04-15 15:00:00,73.32,73.39,73.32,73.34,45000.0,54.1211,54.1728,54.1211,54.1359,45000.0
2014-04-15 15:05:00,73.35,73.37,73.29,73.31,59000.0,54.1432,54.158,54.099,54.1137,59000.0
2014-04-15 15:10:00,73.31,73.44,73.31,73.41,67900.0,54.1137,54.2097,54.1137,54.1875,67900.0
2014-04-15 15:15:00,73.41,73.47,73.38,73.46,64400.0,54.1875,54.2318,54.1654,54.2244,64400.0
2014-04-15 15:20:00,73.47,73.5,73.36,73.38,93600.0,54.2318,54.254,54.1506,54.1654,93600.0
2014-04-15 15:25:00,73.37,73.41,73.31,73.41,105900.0,54.158,54.1875,54.1137,54.1875,105900.0
2014-04-15 15:30:00,73.41,73.44,73.36,73.39,51900.0,54.1875,54.2097,54.1506,54.1728,51900.0
2014-04-15 15:35:00,73.39,73.4,73.33,73.34,86600.0,54.1728,54.1802,54.1285,54.1359,86600.0
2014-04-15 15:40:00,73.34,73.36,73.27,73.27,84600.0,54.1359,54.1506,54.0842,54.0842,84600.0
2014-04-15 15:45:00,73.27,73.4,73.27,73.39,141300.0,54.0842,54.1802,54.0842,54.1728,141300.0
2014-04-15 15:50:00,73.39,73.46,73.39,73.45,119700.0,54.1728,54.2244,54.1728,54.2171,119700.0
2014-04-15 15:55:00,73.45,73.45,73.37,73.44,187600.0,54.2171,54.2171,54.158,54.2097,187600.0
2014-04-16 09:30:00,74.07,74.24,73.79,73.93,102600.0,54.6747,54.8002,54.468,54.5714,102600.0
2014-04-16 09:35:00,73.94,74.08,73.79,74.02,60100.0,54.5788,54.6821,54.468,54.6378,60100.0
2014-04-16 09:40:00,74.01,74.03,73.9,73.97,44600.0,54.6304,54.6452,54.5492,54.6009,44600.0
2014-04-16 09:45:00,73.98,74.0,73.73,73.73,38000.0,54.6083,54.623,54.4237,54.4237,38000.0
2014-04-16 09:50:00,73.73,73.83,73.67,73.67,54900.0,54.4237,54.4976,54.3795,54.3795,54900.0
2014-04-16 09:55:00,73.67,73.95,73.67,73.86,38700.0,54.3795,54.5861,54.3795,54.5197,38700.0
2014-04-16 10:00:00,73.85,73.87,73.7,73.77,42300.0,54.5123,54.5271,54.4016,54.4533,42300.0
2014-04-16 10:05:00,73.77,73.83,73.73,73.73,26400.0,54.4533,54.4976,54.4237,54.4237,26400.0
2014-04-16 10:10:00,73.72,73.8,73.7,73.74,37700.0,54.4164,54.4754,54.4016,54.4311,37700.0
2014-04-16 10:15:00,73.73,73.84,73.68,73.81,26900.0,54.4237,54.5049,54.3868,54.4828,26900.0
2014-04-16 10:20:00,73.82,73.91,73.82,73.83,49300.0,54.4902,54.5566,54.4902,54.4976,49300.0
2014-04-16 10:25:00,73.82,73.86,73.77,73.78,30000.0,54.4902,54.5197,54.4533,54.4606,30000.0
2014-04-16 10:30:00,73.79,73.83,73.78,73.79,45800.0,54.468,54.4976,54.4606,54.468,45800.0
2014-04-16 10:35:00,73.78,73.83,73.78,73.8,32500.0,54.4606,54.4976,54.4606,54.4754,32500.0
2014-04-16 10:40:00,73.8,73.83,73.69,73.69,56100.0,54.4754,54.4976,54.3942,54.3942,56100.0
2014-04-16 10:45:00,73.69,73.76,73.66,73.71,39700.0,54.3942,54.4459,54.3721,54.409,39700.0
2014-04-16 10:50:00,73.71,73.77,73.69,73.71,28800.0,54.409,54.4533,54.3942,54.409,28800.0
2014-04-16 10:55:00,73.72,73.74,73.6,73.61,32600.0,54.4164,54.4311,54.3278,54.3352,32600.0
2014-04-16 11:00:00,73.61,73.65,73.54,73.57,47000.0,54.3352,54.3647,54.2835,54.3056,47000.0
2014-04-16 11:05:00,73.57,73.63,73.57,73.59,32000.0,54.3056,54.3499,54.3056,54.3204,32000.0
2014-04-16 11:10:00,73.59,73.63,73.55,73.63,25500.0,54.3204,54.3499,54.2909,54.3499,25500.0
2014-04-16 11:15:00,73.64,73.68,73.61,73.66,38100.0,54.3573,54.3868,54.3352,54.3721,38100.0
2014-04-16 11:20:00,73.66,73.77,73.66,73.75,26300.0,54.3721,54.4533,54.3721,54.4385,26300.0
2014-04-16 11:25:00,73.75,73.8,73.7,73.77,26900.0,54.4385,54.4754,54.4016,54.4533,26900.0
2014-04-16 11:30:00,73.78,73.81,73.74,73.76,40600.0,54.4606,54.4828,54.4311,54.4459,40600.0
2014-04-16 11:35:00,73.76,73.78,73.69,73.69,25300.0,54.4459,54.4606,54.3942,54.3942,25300.0
2014-04-16 11:40:00,73.68,73.68,73.63,73.63,26900.0,54.3868,54.3868,54.3499,54.3499,26900.0
2014-04-16 11:45:00,73.63,73.66,73.59,73.61,20500.0,54.3499,54.3721,54.3204,54.3352,20500.0
2014-04-16 11:50:00,73.61,73.71,73.61,73.69,32700.0,54.3352,54.409,54.3352,54.3942,32700.0
2014-04-16 11:55:00,73.69,73.76,73.69,73.76,17400.0,54.3942,54.4459,54.3942,54.4459,17400.0
2014-04-16 12:00:00,73.77,73.79,73.72,73.74,30000.0,54.4533,54.468,54.4164,54.4311,30000.0
2014-04-16 12:05:00,73.73,73.75,73.69,73.7,33400.0,54.4237,54.4385,54.3942,54.4016,33400.0
2014-04-16 12:10:00,73.7,73.73,73.62,73.63,20000.0,54.4016,54.4237,54.3425,54.3499,20000.0
2014-04-16 12:15:00,73.63,73.7,73.63,73.68,66500.0,54.3499,54.4016,54.3499,54.3868,66500.0
2014-04-16 12:20:00,73.68,73.81,73.67,73.8,44400.0,54.3868,54.4828,54.3795,54.4754,44400.0
2014-04-16 12:25:00,73.8,73.9,73.79,73.88,64700.0,54.4754,54.5492,54.468,54.5345,64700.0
2014-04-16 12:30:00,73.89,73.9,73.75,73.78,22800.0,54.5418,54.5492,54.4385,54.4606,22800.0
2014-04-16 12:35:00,73.78,73.78,73.66,73.71,22500.0,54.4606,54.4606,54.3721,54.409,22500.0
2014-04-16 12:40:00,73.71,73.79,73.7,73.76,31800.0,54.409,54.468,54.4016,54.4459,31800.0
2014-04-16 12:45:00,73.77,73.77,73.7,73.73,15700.0,54.4533,54.4533,54.4016,54.4237,15700.0
2014-04-16 12:50:00,73.72,73.76,73.69,73.73,22300.0,54.4164,54.4459,54.3942,54.4237,22300.0
2014-04-16 12:55:00,73.74,73.75,73.66,73.67,23000.0,54.4311,54.4385,54.3721,54.3795,23000.0
2014-04-16 13:00:00,73.67,73.67,73.56,73.56,31400.0,54.3795,54.3795,54.2983,54.2983,31400.0
2014-04-16 13:05:00,73.56,73.62,73.51,73.62,36900.0,54.2983,54.3425,54.2613,54.3425,36900.0
2014-04-16 13:10:00,73.62,73.69,73.61,73.66,23900.0,54.3425,54.3942,54.3352,54.3721,23900.0
2014-04-16 13:15:00,73.65,73.79,73.63,73.79,17900.0,54.3647,54.468,54.3499,54.468,17900.0
2014-04-16 13:20:00,73.8,73.81,73.76,73.77,32700.0,54.4754,54.4828,54.4459,54.4533,32700.0
2014-04-16 13:25:00,73.77,73.8,73.75,73.8,14500.0,54.4533,54.4754,54.4385,54.4754,14500.0
2014-04-16 13:30:00,73.78,73.78,73.61,73.61,26700.0,54.4606,54.4606,54.3352,54.3352,26700.0
2014-04-16 13:35:00,73.6,73.69,73.6,73.68,17100.0,54.3278,54.3942,54.3278,54.3868,17100.0
2014-04-16 13:40:00,73.69,73.7,73.6,73.64,29600.0,54.3942,54.4016,54.3278,54.3573,29600.0
2014-04-16 13:45:00,73.64,73.77,73.63,73.74,18200.0,54.3573,54.4533,54.3499,54.4311,18200.0
2014-04-16 13:50:00,73.75,73.78,73.71,73.71,24000.0,54.4385,54.4606,54.409,54.409,24000.0
2014-04-16 13:55:00,73.7,73.8,73.67,73.8,22800.0,54.4016,54.4754,54.3795,54.4754,22800.0
2014-04-16 14:00:00,73.81,73.81,73.75,73.76,34100.0,54.4828,54.4828,54.4385,54.4459,34100.0
2014-04-16 14:05:00,73.75,73.78,73.7,73.76,31800.0,54.4385,54.4606,54.4016,54.4459,31800.0
2014-04-16 14:10:00,73.77,73.83,73.74,73.74,39500.0,54.4533,54.4976,54.4311,54.4311,39500.0
2014-04-16 14:15:00,73.73,73.73,73.6,73.7,32300.0,54.4237,54.4237,54.3278,54.4016,32300.0
2014-04-16 14:20:00,73.7,73.73,73.61,73.68,35500.0,54.4016,54.4237,54.3352,54.3868,35500.0
2014-04-16 14:25:00,73.67,73.7,73.65,73.66,30300.0,54.3795,54.4016,54.3647,54.3721,30300.0
2014-04-16 14:30:00,73.67,73.82,73.67,73.78,26400.0,54.3795,54.4902,54.3795,54.4606,26400.0
2014-04-16 14:35:00,73.79,73.79,73.73,73.76,36100.0,54.468,54.468,54.4237,54.4459,36100.0
2014-04-16 14:40:00,73.76,73.8,73.7,73.7,44200.0,54.4459,54.4754,54.4016,54.4016,44200.0
2014-04-16 14:45:00,73.71,73.79,73.7,73.76,46900.0,54.409,54.468,54.4016,54.4459,46900.0
2014-04-16 14:50:00,73.77,73.82,73.74,73.82,33200.0,54.4533,54.4902,54.4311,54.4902,33200.0
2014-04-16 14:55:00,73.82,73.84,73.78,73.78,20400.0,54.4902,54.5049,54.4606,54.4606,20400.0
2014-04-16 15:00:00,73.79,73.8,73.73,73.8,57100.0,54.468,54.4754,54.4237,54.4754,57100.0
2014-04-16 15:05:00,73.81,73.85,73.79,73.85,46700.0,54.4828,54.5123,54.468,54.5123,46700.0
2014-04-16 15:10:00,73.85,73.91,73.85,73.91,67100.0,54.5123,54.5566,54.5123,54.5566,67100.0
2014-04-16 15:15:00,73.9,73.95,73.9,73.92,44500.0,54.5492,54.5861,54.5492,54.564,44500.0
2014-04-16 15:20:00,73.92,73.95,73.88,73.95,64400.0,54.564,54.5861,54.5345,54.5861,64400.0
2014-04-16 15:25:00,73.95,74.0,73.95,73.98,83700.0,54.5861,54.623,54.5861,54.6083,83700.0
2014-04-16 15:30:00,73.98,73.98,73.88,73.92,89400.0,54.6083,54.6083,54.5345,54.564,89400.0
2014-04-16 15:35:00,73.92,73.95,73.89,73.89,89800.0,54.564,54.5861,54.5418,54.5418,89800.0
2014-04-16 15:40:00,73.89,74.0,73.88,74.0,113400.0,54.5418,54.623,54.5345,54.623,113400.0
2014-04-16 15:45:00,74.0,74.01,73.94,73.99,145300.0,54.623,54.6304,54.5788,54.6157,145300.0
2014-04-16 15:50:00,74.0,74.01,73.94,74.01,218200.0,54.623,54.6304,54.5788,54.6304,218200.0
2014-04-16 15:55:00,74.01,74.01,73.78,73.91,791000.0,54.6304,54.6304,54.4606,54.5566,791000.0
2014-04-17 09:30:00,73.35,73.68,73.32,73.59,381000.0,54.3452,54.5897,54.3229,54.523,381000.0
2014-04-17 09:35:00,73.59,73.61,73.44,73.49,48800.0,54.523,54.5378,54.4118,54.4489,48800.0
2014-04-17 09:40:00,73.53,73.61,73.48,73.48,45600.0,54.4785,54.5378,54.4415,54.4415,45600.0
2014-04-17 09:45:00,73.49,73.61,73.49,73.6,51600.0,54.4489,54.5378,54.4489,54.5304,51600.0
2014-04-17 09:50:00,73.58,73.64,73.49,73.55,50900.0,54.5156,54.56,54.4489,54.4933,50900.0
2014-04-17 09:55:00,73.55,73.67,73.39,73.63,46200.0,54.4933,54.5822,54.3748,54.5526,46200.0
2014-04-17 10:00:00,73.64,73.74,73.58,73.74,56700.0,54.56,54.6341,54.5156,54.6341,56700.0
2014-04-17 10:05:00,73.74,73.82,73.73,73.79,45500.0,54.6341,54.6934,54.6267,54.6712,45500.0
2014-04-17 10:10:00,73.8,73.87,73.8,73.83,32800.0,54.6786,54.7304,54.6786,54.7008,32800.0
2014-04-17 10:15:00,73.84,73.84,73.61,73.64,30500.0,54.7082,54.7082,54.5378,54.56,30500.0
2014-04-17 10:20:00,73.64,73.72,73.64,73.7,55300.0,54.56,54.6193,54.56,54.6045,55300.0
2014-04-17 10:25:00,73.7,73.82,73.7,73.82,62200.0,54.6045,54.6934,54.6045,54.6934,62200.0
2014-04-17 10:30:00,73.82,73.85,73.8,73.85,44900.0,54.6934,54.7156,54.6786,54.7156,44900.0
2014-04-17 10:35:00,73.85,74.01,73.84,74.0,98200.0,54.7156,54.8342,54.7082,54.8267,98200.0
2014-04-17 10:40:00,74.0,74.09,74.0,74.01,64500.0,54.8267,54.8934,54.8267,54.8342,64500.0
2014-04-17 10:45:00,74.01,74.02,73.94,73.98,65100.0,54.8342,54.8416,54.7823,54.8119,65100.0
2014-04-17 10:50:00,73.99,74.06,73.98,74.06,46000.0,54.8193,54.8712,54.8119,54.8712,46000.0
2014-04-17 10:55:00,74.05,74.08,74.02,74.04,43500.0,54.8638,54.886,54.8416,54.8564,43500.0
2014-04-17 11:00:00,74.03,74.08,74.02,74.06,58900.0,54.849,54.886,54.8416,54.8712,58900.0
2014-04-17 11:05:00,74.06,74.07,74.04,74.07,50300.0,54.8712,54.8786,54.8564,54.8786,50300.0
2014-04-17 11:10:00,74.07,74.1,74.05,74.09,65900.0,54.8786,54.9008,54.8638,54.8934,65900.0
2014-04-17 11:15:00,74.1,74.1,74.01,74.03,44600.0,54.9008,54.9008,54.8342,54.849,44600.0
2014-04-17 11:20:00,74.04,74.04,73.96,73.96,35000.0,54.8564,54.8564,54.7971,54.7971,35000.0
2014-04-17 11:25:00,73.97,74.0,73.96,73.97,56900.0,54.8045,54.8267,54.7971,54.8045,56900.0
2014-04-17 11:30:00,73.97,73.98,73.87,73.87,25600.0,54.8045,54.8119,54.7304,54.7304,25600.0
2014-04-17 11:35:00,73.88,73.88,73.83,73.84,33900.0,54.7378,54.7378,54.7008,54.7082,33900.0
2014-04-17 11:40:00,73.83,73.85,73.82,73.83,34400.0,54.7008,54.7156,54.6934,54.7008,34400.0
2014-04-17 11:45:00,73.83,73.83,73.74,73.77,61200.0,54.7008,54.7008,54.6341,54.6563,61200.0
2014-04-17 11:50:00,73.77,73.79,73.73,73.74,37600.0,54.6563,54.6712,54.6267,54.6341,37600.0
2014-04-17 11:55:00,73.74,73.8,73.73,73.8,48800.0,54.6341,54.6786,54.6267,54.6786,48800.0
2014-04-17 12:00:00,73.8,73.92,73.79,73.91,43200.0,54.6786,54.7675,54.6712,54.7601,43200.0
2014-04-17 12:05:00,73.92,73.92,73.89,73.9,14800.0,54.7675,54.7675,54.7452,54.7527,14800.0
2014-04-17 12:10:00,73.9,73.9,73.85,73.89,43700.0,54.7527,54.7527,54.7156,54.7452,43700.0
2014-04-17 12:15:00,73.9,73.9,73.77,73.77,19900.0,54.7527,54.7527,54.6563,54.6563,19900.0
2014-04-17 12:20:00,73.77,73.77,73.75,73.77,38800.0,54.6563,54.6563,54.6415,54.6563,38800.0
2014-04-17 12:25:00,73.77,73.77,73.74,73.77,67200.0,54.6563,54.6563,54.6341,54.6563,67200.0
2014-04-17 12:30:00,73.77,73.77,73.75,73.75,23900.0,54.6563,54.6563,54.6415,54.6415,23900.0
2014-04-17 12:35:00,73.75,73.76,73.68,73.69,50000.0,54.6415,54.6489,54.5897,54.5971,50000.0
2014-04-17 12:40:00,73.69,73.71,73.68,73.68,21000.0,54.5971,54.6119,54.5897,54.5897,21000.0
2014-04-17 12:45:00,73.68,73.68,73.66,73.67,26400.0,54.5897,54.5897,54.5748,54.5822,26400.0
2014-04-17 12:50:00,73.68,73.71,73.65,73.7,54600.0,54.5897,54.6119,54.5674,54.6045,54600.0
2014-04-17 12:55:00,73.7,73.71,73.66,73.71,47300.0,54.6045,54.6119,54.5748,54.6119,47300.0
2014-04-17 13:00:00,73.71,73.76,73.7,73.76,25000.0,54.6119,54.6489,54.6045,54.6489,25000.0
2014-04-17 13:05:00,73.76,73.82,73.72,73.81,53200.0,54.6489,54.6934,54.6193,54.686,53200.0
2014-04-17 13:10:00,73.82,73.93,73.82,73.89,39700.0,54.6934,54.7749,54.6934,54.7452,39700.0
2014-04-17 13:15:00,73.89,73.9,73.82,73.82,19700.0,54.7452,54.7527,54.6934,54.6934,19700.0
2014-04-17 13:20:00,73.81,73.86,73.8,73.86,51000.0,54.686,54.723,54.6786,54.723,51000.0
2014-04-17 13:25:00,73.86,73.86,73.82,73.84,30700.0,54.723,54.723,54.6934,54.7082,30700.0
2014-04-17 13:30:00,73.85,73.9,73.84,73.9,42800.0,54.7156,54.7527,54.7082,54.7527,42800.0
2014-04-17 13:35:00,73.9,73.93,73.89,73.93,32800.0,54.7527,54.7749,54.7452,54.7749,32800.0
2014-04-17 13:40:00,73.93,73.99,73.93,73.99,41700.0,54.7749,54.8193,54.7749,54.8193,41700.0
2014-04-17 13:45:00,73.99,74.02,73.98,73.98,35900.0,54.8193,54.8416,54.8119,54.8119,35900.0
2014-04-17 13:50:00,73.98,73.99,73.98,73.98,15700.0,54.8119,54.8193,54.8119,54.8119,15700.0
2014-04-17 13:55:00,73.98,74.0,73.98,74.0,36800.0,54.8119,54.8267,54.8119,54.8267,36800.0
2014-04-17 14:00:00,73.99,74.0,73.95,73.96,45700.0,54.8193,54.8267,54.7897,54.7971,45700.0
2014-04-17 14:05:00,73.95,73.96,73.87,73.87,43500.0,54.7897,54.7971,54.7304,54.7304,43500.0
2014-04-17 14:10:00,73.88,73.88,73.8,73.8,69200.0,54.7378,54.7378,54.6786,54.6786,69200.0
2014-04-17 14:15:00,73.8,73.85,73.8,73.83,74900.0,54.6786,54.7156,54.6786,54.7008,74900.0
2014-04-17 14:20:00,73.84,73.84,73.81,73.83,68600.0,54.7082,54.7082,54.686,54.7008,68600.0
2014-04-17 14:25:00,73.83,73.87,73.83,73.87,47400.0,54.7008,54.7304,54.7008,54.7304,47400.0
2014-04-17 14:30:00,73.88,73.89,73.84,73.87,60100.0,54.7378,54.7452,54.7082,54.7304,60100.0
2014-04-17 14:35:00,73.86,73.88,73.84,73.84,56400.0,54.723,54.7378,54.7082,54.7082,56400.0
2014-04-17 14:40:00,73.85,73.88,73.85,73.85,40900.0,54.7156,54.7378,54.7156,54.7156,40900.0
2014-04-17 14:45:00,73.86,73.86,73.8,73.8,64000.0,54.723,54.723,54.6786,54.6786,64000.0
2014-04-17 14:50:00,73.81,73.81,73.75,73.79,65500.0,54.686,54.686,54.6415,54.6712,65500.0
2014-04-17 14:55:00,73.8,73.81,73.75,73.8,72700.0,54.6786,54.686,54.6415,54.6786,72700.0
2014-04-17 15:00:00,73.8,73.92,73.79,73.92,85600.0,54.6786,54.7675,54.6712,54.7675,85600.0
2014-04-17 15:05:00,73.92,73.92,73.88,73.88,68100.0,54.7675,54.7675,54.7378,54.7378,68100.0
2014-04-17 15:10:00,73.88,73.92,73.88,73.91,97600.0,54.7378,54.7675,54.7378,54.7601,97600.0
2014-04-17 15:15:00,73.92,73.94,73.9,73.92,77900.0,54.7675,54.7823,54.7527,54.7675,77900.0
2014-04-17 15:20:00,73.93,73.94,73.87,73.87,52000.0,54.7749,54.7823,54.7304,54.7304,52000.0
2014-04-17 15:25:00,73.87,73.88,73.8,73.86,79600.0,54.7304,54.7378,54.6786,54.723,79600.0
2014-04-17 15:30:00,73.85,73.85,73.78,73.8,58700.0,54.7156,54.7156,54.6637,54.6786,58700.0
2014-04-17 15:35:00,73.8,73.81,73.77,73.8,86700.0,54.6786,54.686,54.6563,54.6786,86700.0
2014-04-17 15:40:00,73.8,73.8,73.72,73.74,108000.0,54.6786,54.6786,54.6193,54.6341,108000.0
2014-04-17 15:45:00,73.74,73.76,73.7,73.72,122000.0,54.6341,54.6489,54.6045,54.6193,122000.0
2014-04-17 15:50:00,73.72,73.78,73.72,73.76,192600.0,54.6193,54.6637,54.6193,54.6489,192600.0
2014-04-17 15:55:00,73.76,73.79,73.68,73.73,454800.0,54.6489,54.6712,54.5897,54.6267,454800.0
2014-04-21 09:30:00,73.71,73.87,73.62,73.75,94800.0,54.6119,54.7304,54.5452,54.6415,94800.0
2014-04-21 09:35:00,73.75,73.99,73.75,73.94,60900.0,54.6415,54.8193,54.6415,54.7823,60900.0
2014-04-21 09:40:00,73.95,73.96,73.89,73.96,45200.0,54.7897,54.7971,54.7452,54.7971,45200.0
2014-04-21 09:45:00,73.96,73.97,73.88,73.9,71000.0,54.7971,54.8045,54.7378,54.7527,71000.0
2014-04-21 09:50:00,73.9,73.91,73.87,73.9,48700.0,54.7527,54.7601,54.7304,54.7527,48700.0
2014-04-21 09:55:00,73.91,73.92,73.79,73.79,43500.0,54.7601,54.7675,54.6712,54.6712,43500.0
2014-04-21 10:00:00,73.8,73.84,73.78,73.82,63200.0,54.6786,54.7082,54.6637,54.6934,63200.0
2014-04-21 10:05:00,73.83,73.85,73.77,73.81,82500.0,54.7008,54.7156,54.6563,54.686,82500.0
2014-04-21 10:10:00,73.81,73.87,73.8,73.87,54900.0,54.686,54.7304,54.6786,54.7304,54900.0
2014-04-21 10:15:00,73.87,73.9,73.86,73.89,27400.0,54.7304,54.7527,54.723,54.7452,27400.0
2014-04-21 10:20:00,73.88,73.89,73.79,73.8,48600.0,54.7378,54.7452,54.6712,54.6786,48600.0
2014-04-21 10:25:00,73.81,73.83,73.79,73.81,39100.0,54.686,54.7008,54.6712,54.686,39100.0
2014-04-21 10:30:00,73.81,73.81,73.77,73.8,51500.0,54.686,54.686,54.6563,54.6786,51500.0
2014-04-21 10:35:00,73.8,73.83,73.76,73.76,82400.0,54.6786,54.7008,54.6489,54.6489,82400.0
2014-04-21 10:40:00,73.76,73.84,73.76,73.84,72400.0,54.6489,54.7082,54.6489,54.7082,72400.0
2014-04-21 10:45:00,73.83,73.88,73.83,73.86,30900.0,54.7008,54.7378,54.7008,54.723,30900.0
2014-04-21 10:50:00,73.86,73.88,73.84,73.87,42200.0,54.723,54.7378,54.7082,54.7304,42200.0
2014-04-21 10:55:00,73.88,73.89,73.85,73.88,36200.0,54.7378,54.7452,54.7156,54.7378,36200.0
2014-04-21 11:00:00,73.88,73.93,73.86,73.92,58700.0,54.7378,54.7749,54.723,54.7675,58700.0
2014-04-21 11:05:00,73.92,73.95,73.92,73.94,24100.0,54.7675,54.7897,54.7675,54.7823,24100.0
2014-04-21 11:10:00,73.94,74.0,73.94,73.99,30900.0,54.7823,54.8267,54.7823,54.8193,30900.0
2014-04-21 11:15:00,74.0,74.04,73.99,74.03,23600.0,54.8267,54.8564,54.8193,54.849,23600.0
2014-04-21 11:20:00,74.04,74.04,74.01,74.01,21300.0,54.8564,54.8564,54.8342,54.8342,21300.0
2014-04-21 11:25:00,74.01,74.01,73.96,73.96,27900.0,54.8342,54.8342,54.7971,54.7971,27900.0
2014-04-21 11:30:00,73.96,73.99,73.95,73.98,39700.0,54.7971,54.8193,54.7897,54.8119,39700.0
2014-04-21 11:35:00,73.98,73.99,73.9,73.91,23400.0,54.8119,54.8193,54.7527,54.7601,23400.0
2014-04-21 11:40:00,73.91,73.91,73.81,73.82,27500.0,54.7601,54.7601,54.686,54.6934,27500.0
2014-04-21 11:45:00,73.81,73.83,73.79,73.79,66400.0,54.686,54.7008,54.6712,54.6712,66400.0
2014-04-21 11:50:00,73.8,73.81,73.79,73.8,23600.0,54.6786,54.686,54.6712,54.6786,23600.0
2014-04-21 11:55:00,73.8,73.81,73.79,73.81,35500.0,54.6786,54.686,54.6712,54.686,35500.0
2014-04-21 12:00:00,73.8,73.87,73.8,73.87,70400.0,54.6786,54.7304,54.6786,54.7304,70400.0
2014-04-21 12:05:00,73.87,73.88,73.83,73.85,55800.0,54.7304,54.7378,54.7008,54.7156,55800.0
2014-04-21 12:10:00,73.85,73.85,73.83,73.84,49900.0,54.7156,54.7156,54.7008,54.7082,49900.0
2014-04-21 12:15:00,73.84,73.86,73.83,73.85,45100.0,54.7082,54.723,54.7008,54.7156,45100.0
2014-04-21 12:20:00,73.84,73.85,73.79,73.8,27300.0,54.7082,54.7156,54.6712,54.6786,27300.0
2014-04-21 12:25:00,73.81,73.83,73.8,73.83,45000.0,54.686,54.7008,54.6786,54.7008,45000.0
2014-04-21 12:30:00,73.83,73.85,73.82,73.83,25600.0,54.7008,54.7156,54.6934,54.7008,25600.0
2014-04-21 12:35:00,73.83,73.83,73.78,73.8,31600.0,54.7008,54.7008,54.6637,54.6786,31600.0
2014-04-21 12:40:00,73.8,73.81,73.8,73.81,13600.0,54.6786,54.686,54.6786,54.686,13600.0
2014-04-21 12:45:00,73.81,73.81,73.79,73.81,25400.0,54.686,54.686,54.6712,54.686,25400.0
2014-04-21 12:50:00,73.81,73.85,73.8,73.85,30200.0,54.686,54.7156,54.6786,54.7156,30200.0
2014-04-21 12:55:00,73.85,73.86,73.83,73.86,28000.0,54.7156,54.723,54.7008,54.723,28000.0
2014-04-21 13:00:00,73.86,73.87,73.85,73.86,19100.0,54.723,54.7304,54.7156,54.723,19100.0
2014-04-21 13:05:00,73.85,73.86,73.84,73.85,36100.0,54.7156,54.723,54.7082,54.7156,36100.0
2014-04-21 13:10:00,73.85,73.86,73.84,73.86,16400.0,54.7156,54.723,54.7082,54.723,16400.0
2014-04-21 13:15:00,73.86,73.86,73.84,73.86,33400.0,54.723,54.723,54.7082,54.723,33400.0
2014-04-21 13:20:00,73.85,73.86,73.84,73.85,22600.0,54.7156,54.723,54.7082,54.7156,22600.0
2014-04-21 13:25:00,73.86,73.91,73.86,73.9,16800.0,54.723,54.7601,54.723,54.7527,16800.0
2014-04-21 13:30:00,73.91,73.91,73.84,73.85,44500.0,54.7601,54.7601,54.7082,54.7156,44500.0
2014-04-21 13:35:00,73.85,73.85,73.8,73.83,50000.0,54.7156,54.7156,54.6786,54.7008,50000.0
2014-04-21 13:40:00,73.83,73.84,73.81,73.84,29500.0,54.7008,54.7082,54.686,54.7082,29500.0
2014-04-21 13:45:00,73.84,73.85,73.79,73.8,39500.0,54.7082,54.7156,54.6712,54.6786,39500.0
2014-04-21 13:50:00,73.81,73.81,73.75,73.75,23200.0,54.686,54.686,54.6415,54.6415,23200.0
2014-04-21 13:55:00,73.75,73.8,73.75,73.8,70100.0,54.6415,54.6786,54.6415,54.6786,70100.0
2014-04-21 14:00:00,73.8,73.83,73.75,73.75,67700.0,54.6786,54.7008,54.6415,54.6415,67700.0
2014-04-21 14:05:00,73.75,73.78,73.74,73.78,50000.0,54.6415,54.6637,54.6341,54.6637,50000.0
2014-04-21 14:10:00,73.77,73.78,73.7,73.7,70300.0,54.6563,54.6637,54.6045,54.6045,70300.0
2014-04-21 14:15:00,73.7,73.76,73.7,73.76,76800.0,54.6045,54.6489,54.6045,54.6489,76800.0
2014-04-21 14:20:00,73.76,73.78,73.73,73.73,44400.0,54.6489,54.6637,54.6267,54.6267,44400.0
2014-04-21 14:25:00,73.72,73.73,73.64,73.68,47900.0,54.6193,54.6267,54.56,54.5897,47900.0
2014-04-21 14:30:00,73.68,73.68,73.61,73.61,50600.0,54.5897,54.5897,54.5378,54.5378,50600.0
2014-04-21 14:35:00,73.61,73.62,73.53,73.53,125500.0,54.5378,54.5452,54.4785,54.4785,125500.0
2014-04-21 14:40:00,73.53,73.56,73.52,73.56,83900.0,54.4785,54.5008,54.4711,54.5008,83900.0
2014-04-21 14:45:00,73.56,73.58,73.51,73.56,94300.0,54.5008,54.5156,54.4637,54.5008,94300.0
2014-04-21 14:50:00,73.56,73.63,73.56,73.63,74700.0,54.5008,54.5526,54.5008,54.5526,74700.0
2014-04-21 14:55:00,73.63,73.68,73.63,73.68,49400.0,54.5526,54.5897,54.5526,54.5897,49400.0
2014-04-21 15:00:00,73.68,73.72,73.67,73.69,65100.0,54.5897,54.6193,54.5822,54.5971,65100.0
2014-04-21 15:05:00,73.7,73.7,73.64,73.64,63700.0,54.6045,54.6045,54.56,54.56,63700.0
2014-04-21 15:10:00,73.64,73.66,73.62,73.62,64600.0,54.56,54.5748,54.5452,54.5452,64600.0
2014-04-21 15:15:00,73.62,73.64,73.58,73.61,91300.0,54.5452,54.56,54.5156,54.5378,91300.0
2014-04-21 15:20:00,73.61,73.66,73.6,73.66,68700.0,54.5378,54.5748,54.5304,54.5748,68700.0
2014-04-21 15:25:00,73.65,73.66,73.6,73.6,53400.0,54.5674,54.5748,54.5304,54.5304,53400.0
2014-04-21 15:30:00,73.6,73.61,73.57,73.58,68900.0,54.5304,54.5378,54.5082,54.5156,68900.0
2014-04-21 15:35:00,73.57,73.65,73.57,73.64,100700.0,54.5082,54.5674,54.5082,54.56,100700.0
2014-04-21 15:40:00,73.64,73.68,73.63,73.68,110700.0,54.56,54.5897,54.5526,54.5897,110700.0
2014-04-21 15:45:00,73.67,73.71,73.63,73.64,141100.0,54.5822,54.6119,54.5526,54.56,141100.0
2014-04-21 15:50:00,73.64,73.65,73.59,73.6,152400.0,54.56,54.5674,54.523,54.5304,152400.0
2014-04-21 15:55:00,73.6,73.67,73.59,73.66,309700.0,54.5304,54.5822,54.523,54.5748,309700.0
2014-04-22 09:30:00,73.84,73.84,73.54,73.63,124500.0,54.7082,54.7082,54.4859,54.5526,124500.0
2014-04-22 09:35:00,73.59,73.65,73.55,73.6,66300.0,54.523,54.5674,54.4933,54.5304,66300.0
2014-04-22 09:40:00,73.61,73.63,73.57,73.6,44500.0,54.5378,54.5526,54.5082,54.5304,44500.0
2014-04-22 09:45:00,73.61,73.64,73.59,73.64,49800.0,54.5378,54.56,54.523,54.56,49800.0
2014-04-22 09:50:00,73.63,73.71,73.6,73.69,38100.0,54.5526,54.6119,54.5304,54.5971,38100.0
2014-04-22 09:55:00,73.7,73.75,73.7,73.73,37000.0,54.6045,54.6415,54.6045,54.6267,37000.0
2014-04-22 10:00:00,73.73,73.74,73.63,73.64,60400.0,54.6267,54.6341,54.5526,54.56,60400.0
2014-04-22 10:05:00,73.64,73.7,73.64,73.69,41000.0,54.56,54.6045,54.56,54.5971,41000.0
2014-04-22 10:10:00,73.69,73.8,73.69,73.8,60400.0,54.5971,54.6786,54.5971,54.6786,60400.0
2014-04-22 10:15:00,73.8,73.86,73.75,73.77,55400.0,54.6786,54.723,54.6415,54.6563,55400.0
2014-04-22 10:20:00,73.77,73.78,73.61,73.62,45100.0,54.6563,54.6637,54.5378,54.5452,45100.0
2014-04-22 10:25:00,73.63,73.63,73.6,73.63,49500.0,54.5526,54.5526,54.5304,54.5526,49500.0
2014-04-22 10:30:00,73.63,73.67,73.61,73.67,49100.0,54.5526,54.5822,54.5378,54.5822,49100.0
2014-04-22 10:35:00,73.68,73.68,73.6,73.61,27900.0,54.5897,54.5897,54.5304,54.5378,27900.0
2014-04-22 10:40:00,73.61,73.61,73.55,73.56,69300.0,54.5378,54.5378,54.4933,54.5008,69300.0
2014-04-22 10:45:00,73.56,73.58,73.43,73.44,41200.0,54.5008,54.5156,54.4044,54.4118,41200.0
2014-04-22 10:50:00,73.44,73.48,73.44,73.47,62100.0,54.4118,54.4415,54.4118,54.4341,62100.0
2014-04-22 10:55:00,73.48,73.5,73.46,73.5,52600.0,54.4415,54.4563,54.4267,54.4563,52600.0
2014-04-22 11:00:00,73.5,73.56,73.49,73.53,53500.0,54.4563,54.5008,54.4489,54.4785,53500.0
2014-04-22 11:05:00,73.54,73.55,73.5,73.5,44500.0,54.4859,54.4933,54.4563,54.4563,44500.0
2014-04-22 11:10:00,73.5,73.52,73.49,73.5,58900.0,54.4563,54.4711,54.4489,54.4563,58900.0
2014-04-22 11:15:00,73.5,73.53,73.5,73.52,34900.0,54.4563,54.4785,54.4563,54.4711,34900.0
2014-04-22 11:20:00,73.53,73.56,73.53,73.55,32500.0,54.4785,54.5008,54.4785,54.4933,32500.0
2014-04-22 11:25:00,73.54,73.55,73.43,73.45,49100.0,54.4859,54.4933,54.4044,54.4193,49100.0
2014-04-22 11:30:00,73.45,73.48,73.43,73.48,49200.0,54.4193,54.4415,54.4044,54.4415,49200.0
2014-04-22 11:35:00,73.49,73.51,73.48,73.49,51900.0,54.4489,54.4637,54.4415,54.4489,51900.0
2014-04-22 11:40:00,73.5,73.52,73.46,73.46,44200.0,54.4563,54.4711,54.4267,54.4267,44200.0
2014-04-22 11:45:00,73.45,73.47,73.41,73.43,48100.0,54.4193,54.4341,54.3896,54.4044,48100.0
2014-04-22 11:50:00,73.44,73.46,73.42,73.44,34800.0,54.4118,54.4267,54.397,54.4118,34800.0
2014-04-22 11:55:00,73.44,73.44,73.37,73.38,48100.0,54.4118,54.4118,54.36,54.3674,48100.0
2014-04-22 12:00:00,73.38,73.43,73.37,73.4,61000.0,54.3674,54.4044,54.36,54.3822,61000.0
2014-04-22 12:05:00,73.41,73.44,73.39,73.44,31700.0,54.3896,54.4118,54.3748,54.4118,31700.0
2014-04-22 12:10:00,73.44,73.47,73.43,73.45,41400.0,54.4118,54.4341,54.4044,54.4193,41400.0
2014-04-22 12:15:00,73.44,73.47,73.44,73.47,40300.0,54.4118,54.4341,54.4118,54.4341,40300.0
2014-04-22 12:20:00,73.47,73.51,73.45,73.49,51400.0,54.4341,54.4637,54.4193,54.4489,51400.0
2014-04-22 12:25:00,73.5,73.55,73.5,73.54,31300.0,54.4563,54.4933,54.4563,54.4859,31300.0
2014-04-22 12:30:00,73.54,73.61,73.54,73.61,48300.0,54.4859,54.5378,54.4859,54.5378,48300.0
2014-04-22 12:35:00,73.61,73.61,73.51,73.52,31700.0,54.5378,54.5378,54.4637,54.4711,31700.0
2014-04-22 12:40:00,73.51,73.55,73.49,73.55,63500.0,54.4637,54.4933,54.4489,54.4933,63500.0
2014-04-22 12:45:00,73.56,73.59,73.55,73.56,56100.0,54.5008,54.523,54.4933,54.5008,56100.0
2014-04-22 12:50:00,73.56,73.56,73.52,73.54,48200.0,54.5008,54.5008,54.4711,54.4859,48200.0
2014-04-22 12:55:00,73.54,73.56,73.53,73.56,15300.0,54.4859,54.5008,54.4785,54.5008,15300.0
2014-04-22 13:00:00,73.56,73.56,73.5,73.5,31700.0,54.5008,54.5008,54.4563,54.4563,31700.0
2014-04-22 13:05:00,73.51,73.51,73.49,73.5,18900.0,54.4637,54.4637,54.4489,54.4563,18900.0
2014-04-22 13:10:00,73.5,73.5,73.47,73.48,27900.0,54.4563,54.4563,54.4341,54.4415,27900.0
2014-04-22 13:15:00,73.48,73.49,73.45,73.48,41000.0,54.4415,54.4489,54.4193,54.4415,41000.0
2014-04-22 13:20:00,73.48,73.51,73.48,73.51,33100.0,54.4415,54.4637,54.4415,54.4637,33100.0
2014-04-22 13:25:00,73.51,73.52,73.48,73.5,29900.0,54.4637,54.4711,54.4415,54.4563,29900.0
2014-04-22 13:30:00,73.5,73.5,73.45,73.48,41200.0,54.4563,54.4563,54.4193,54.4415,41200.0
2014-04-22 13:35:00,73.48,73.53,73.48,73.52,26400.0,54.4415,54.4785,54.4415,54.4711,26400.0
2014-04-22 13:40:00,73.52,73.54,73.49,73.5,30300.0,54.4711,54.4859,54.4489,54.4563,30300.0
2014-04-22 13:45:00,73.5,73.64,73.48,73.62,99000.0,54.4563,54.56,54.4415,54.5452,99000.0
2014-04-22 13:50:00,73.62,73.65,73.58,73.62,37900.0,54.5452,54.5674,54.5156,54.5452,37900.0
2014-04-22 13:55:00,73.62,73.62,73.56,73.56,47200.0,54.5452,54.5452,54.5008,54.5008,47200.0
2014-04-22 14:00:00,73.57,73.58,73.49,73.5,46800.0,54.5082,54.5156,54.4489,54.4563,46800.0
2014-04-22 14:05:00,73.5,73.52,73.49,73.52,32400.0,54.4563,54.4711,54.4489,54.4711,32400.0
2014-04-22 14:10:00,73.52,73.53,73.5,73.51,37700.0,54.4711,54.4785,54.4563,54.4637,37700.0
2014-04-22 14:15:00,73.52,73.52,73.48,73.52,44300.0,54.4711,54.4711,54.4415,54.4711,44300.0
2014-04-22 14:20:00,73.52,73.53,73.5,73.52,49700.0,54.4711,54.4785,54.4563,54.4711,49700.0
2014-04-22 14:25:00,73.52,73.55,73.5,73.53,35100.0,54.4711,54.4933,54.4563,54.4785,35100.0
2014-04-22 14:30:00,73.53,73.53,73.5,73.5,37600.0,54.4785,54.4785,54.4563,54.4563,37600.0
2014-04-22 14:35:00,73.5,73.53,73.5,73.53,26800.0,54.4563,54.4785,54.4563,54.4785,26800.0
2014-04-22 14:40:00,73.53,73.53,73.51,73.53,42800.0,54.4785,54.4785,54.4637,54.4785,42800.0
2014-04-22 14:45:00,73.53,73.53,73.52,73.52,25000.0,54.4785,54.4785,54.4711,54.4711,25000.0
2014-04-22 14:50:00,73.52,73.52,73.44,73.45,54900.0,54.4711,54.4711,54.4118,54.4193,54900.0
2014-04-22 14:55:00,73.45,73.45,73.42,73.42,55900.0,54.4193,54.4193,54.397,54.397,55900.0
2014-04-22 15:00:00,73.43,73.44,73.39,73.39,53500.0,54.4044,54.4118,54.3748,54.3748,53500.0
2014-04-22 15:05:00,73.4,73.4,73.34,73.34,69000.0,54.3822,54.3822,54.3378,54.3378,69000.0
2014-04-22 15:10:00,73.35,73.39,73.33,73.36,69100.0,54.3452,54.3748,54.3303,54.3526,69100.0
2014-04-22 15:15:00,73.35,73.37,73.29,73.31,67900.0,54.3452,54.36,54.3007,54.3155,67900.0
2014-04-22 15:20:00,73.32,73.38,73.31,73.36,104300.0,54.3229,54.3674,54.3155,54.3526,104300.0
2014-04-22 15:25:00,73.36,73.37,73.31,73.32,75700.0,54.3526,54.36,54.3155,54.3229,75700.0
2014-04-22 15:30:00,73.32,73.33,73.3,73.31,103200.0,54.3229,54.3303,54.3081,54.3155,103200.0
2014-04-22 15:35:00,73.3,73.35,73.3,73.34,82200.0,54.3081,54.3452,54.3081,54.3378,82200.0
2014-04-22 15:40:00,73.34,73.37,73.32,73.33,111600.0,54.3378,54.36,54.3229,54.3303,111600.0
2014-04-22 15:45:00,73.33,73.35,73.3,73.34,100000.0,54.3303,54.3452,54.3081,54.3378,100000.0
2014-04-22 15:50:00,73.34,73.36,73.3,73.32,157400.0,54.3378,54.3526,54.3081,54.3229,157400.0
2014-04-22 15:55:00,73.32,73.32,73.22,73.26,323500.0,54.3229,54.3229,54.2488,54.2785,323500.0
2014-04-23 09:30:00,73.24,73.5,73.22,73.5,84000.0,54.2637,54.4563,54.2488,54.4563,84000.0
2014-04-23 09:35:00,73.52,73.59,73.41,73.57,66400.0,54.4711,54.523,54.3896,54.5082,66400.0
2014-04-23 09:40:00,73.58,73.63,73.49,73.53,38400.0,54.5156,54.5526,54.4489,54.4785,38400.0
2014-04-23 09:45:00,73.52,73.53,73.36,73.36,41200.0,54.4711,54.4785,54.3526,54.3526,41200.0
2014-04-23 09:50:00,73.36,73.42,73.35,73.41,33000.0,54.3526,54.397,54.3452,54.3896,33000.0
2014-04-23 09:55:00,73.4,73.41,73.34,73.34,19900.0,54.3822,54.3896,54.3378,54.3378,19900.0
2014-04-23 10:00:00,73.34,73.34,73.21,73.23,46100.0,54.3378,54.3378,54.2414,54.2563,46100.0
2014-04-23 10:05:00,73.24,73.33,73.22,73.29,55000.0,54.2637,54.3303,54.2488,54.3007,55000.0
2014-04-23 10:10:00,73.3,73.38,73.3,73.38,26300.0,54.3081,54.3674,54.3081,54.3674,26300.0
2014-04-23 10:15:00,73.39,73.42,73.34,73.36,36600.0,54.3748,54.397,54.3378,54.3526,36600.0
2014-04-23 10:20:00,73.35,73.39,73.35,73.39,28400.0,54.3452,54.3748,54.3452,54.3748,28400.0
2014-04-23 10:25:00,73.39,73.39,73.34,73.36,26400.0,54.3748,54.3748,54.3378,54.3526,26400.0
2014-04-23 10:30:00,73.37,73.37,73.3,73.34,29500.0,54.36,54.36,54.3081,54.3378,29500.0
2014-04-23 10:35:00,73.33,73.35,73.29,73.35,31600.0,54.3303,54.3452,54.3007,54.3452,31600.0
2014-04-23 10:40:00,73.34,73.42,73.34,73.42,37500.0,54.3378,54.397,54.3378,54.397,37500.0
2014-04-23 10:45:00,73.42,73.45,73.41,73.45,30600.0,54.397,54.4193,54.3896,54.4193,30600.0
2014-04-23 10:50:00,73.45,73.48,73.4,73.41,29600.0,54.4193,54.4415,54.3822,54.3896,29600.0
2014-04-23 10:55:00,73.41,73.41,73.34,73.35,22500.0,54.3896,54.3896,54.3378,54.3452,22500.0
2014-04-23 11:00:00,73.36,73.37,73.28,73.29,25500.0,54.3526,54.36,54.2933,54.3007,25500.0
2014-04-23 11:05:00,73.28,73.29,73.24,73.26,38100.0,54.2933,54.3007,54.2637,54.2785,38100.0
2014-04-23 11:10:00,73.26,73.27,73.23,73.25,45500.0,54.2785,54.2859,54.2563,54.2711,45500.0
2014-04-23 11:15:00,73.25,73.27,73.16,73.2,96100.0,54.2711,54.2859,54.2044,54.234,96100.0
2014-04-23 11:20:00,73.2,73.21,73.18,73.19,41100.0,54.234,54.2414,54.2192,54.2266,41100.0
2014-04-23 11:25:00,73.19,73.28,73.19,73.28,49800.0,54.2266,54.2933,54.2266,54.2933,49800.0
2014-04-23 11:30:00,73.28,73.35,73.27,73.34,39200.0,54.2933,54.3452,54.2859,54.3378,39200.0
2014-04-23 11:35:00,73.33,73.4,73.32,73.4,32000.0,54.3303,54.3822,54.3229,54.3822,32000.0
2014-04-23 11:40:00,73.39,73.44,73.36,73.41,39200.0,54.3748,54.4118,54.3526,54.3896,39200.0
2014-04-23 11:45:00,73.4,73.45,73.4,73.43,29000.0,54.3822,54.4193,54.3822,54.4044,29000.0
2014-04-23 11:50:00,73.42,73.48,73.42,73.47,21100.0,54.397,54.4415,54.397,54.4341,21100.0
2014-04-23 11:55:00,73.47,73.52,73.47,73.52,15100.0,54.4341,54.4711,54.4341,54.4711,15100.0
2014-04-23 12:00:00,73.52,73.59,73.51,73.57,47900.0,54.4711,54.523,54.4637,54.5082,47900.0
2014-04-23 12:05:00,73.57,73.6,73.55,73.56,31600.0,54.5082,54.5304,54.4933,54.5008,31600.0
2014-04-23 12:10:00,73.55,73.56,73.55,73.56,16800.0,54.4933,54.5008,54.4933,54.5008,16800.0
2014-04-23 12:15:00,73.55,73.56,73.54,73.56,19300.0,54.4933,54.5008,54.4859,54.5008,19300.0
2014-04-23 12:20:00,73.56,73.56,73.54,73.54,35600.0,54.5008,54.5008,54.4859,54.4859,35600.0
2014-04-23 12:25:00,73.54,73.55,73.42,73.42,30900.0,54.4859,54.4933,54.397,54.397,30900.0
2014-04-23 12:30:00,73.42,73.47,73.42,73.46,21500.0,54.397,54.4341,54.397,54.4267,21500.0
2014-04-23 12:35:00,73.45,73.49,73.45,73.48,22900.0,54.4193,54.4489,54.4193,54.4415,22900.0
2014-04-23 12:40:00,73.47,73.51,73.46,73.5,20500.0,54.4341,54.4637,54.4267,54.4563,20500.0
2014-04-23 12:45:00,73.51,73.54,73.49,73.51,22900.0,54.4637,54.4859,54.4489,54.4637,22900.0
2014-04-23 12:50:00,73.51,73.52,73.5,73.51,15300.0,54.4637,54.4711,54.4563,54.4637,15300.0
2014-04-23 12:55:00,73.5,73.53,73.5,73.51,17100.0,54.4563,54.4785,54.4563,54.4637,17100.0
2014-04-23 13:00:00,73.51,73.51,73.48,73.5,16800.0,54.4637,54.4637,54.4415,54.4563,16800.0
2014-04-23 13:05:00,73.49,73.49,73.39,73.39,23400.0,54.4489,54.4489,54.3748,54.3748,23400.0
2014-04-23 13:10:00,73.4,73.41,73.3,73.3,24200.0,54.3822,54.3896,54.3081,54.3081,24200.0
2014-04-23 13:15:00,73.3,73.31,73.27,73.29,22000.0,54.3081,54.3155,54.2859,54.3007,22000.0
2014-04-23 13:20:00,73.29,73.29,73.24,73.26,37600.0,54.3007,54.3007,54.2637,54.2785,37600.0
2014-04-23 13:25:00,73.27,73.32,73.26,73.31,31600.0,54.2859,54.3229,54.2785,54.3155,31600.0
2014-04-23 13:30:00,73.32,73.33,73.25,73.26,28000.0,54.3229,54.3303,54.2711,54.2785,28000.0
2014-04-23 13:35:00,73.26,73.28,73.2,73.22,46000.0,54.2785,54.2933,54.234,54.2488,46000.0
2014-04-23 13:40:00,73.21,73.25,73.21,73.24,34400.0,54.2414,54.2711,54.2414,54.2637,34400.0
2014-04-23 13:45:00,73.23,73.26,73.19,73.21,34900.0,54.2563,54.2785,54.2266,54.2414,34900.0
2014-04-23 13:50:00,73.21,73.3,73.2,73.28,31200.0,54.2414,54.3081,54.234,54.2933,31200.0
2014-04-23 13:55:00,73.29,73.29,73.24,73.24,20900.0,54.3007,54.3007,54.2637,54.2637,20900.0
2014-04-23 14:00:00,73.24,73.25,73.16,73.19,24500.0,54.2637,54.2711,54.2044,54.2266,24500.0
2014-04-23 14:05:00,73.19,73.2,73.14,73.18,29000.0,54.2266,54.234,54.1896,54.2192,29000.0
2014-04-23 14:10:00,73.17,73.17,73.1,73.11,26700.0,54.2118,54.2118,54.1599,54.1673,26700.0
2014-04-23 14:15:00,73.11,73.11,73.05,73.06,28300.0,54.1673,54.1673,54.1229,54.1303,28300.0
2014-04-23 14:20:00,73.06,73.09,73.05,73.08,35700.0,54.1303,54.1525,54.1229,54.1451,35700.0
2014-04-23 14:25:00,73.08,73.15,73.07,73.15,33600.0,54.1451,54.197,54.1377,54.197,33600.0
2014-04-23 14:30:00,73.16,73.16,73.07,73.07,46500.0,54.2044,54.2044,54.1377,54.1377,46500.0
2014-04-23 14:35:00,73.08,73.08,73.03,73.04,27100.0,54.1451,54.1451,54.1081,54.1155,27100.0
2014-04-23 14:40:00,73.03,73.05,72.97,72.99,56800.0,54.1081,54.1229,54.0636,54.0784,56800.0
2014-04-23 14:45:00,72.99,73.01,72.97,73.01,41200.0,54.0784,54.0933,54.0636,54.0933,41200.0
2014-04-23 14:50:00,73.0,73.02,72.99,73.01,60100.0,54.0858,54.1007,54.0784,54.0933,60100.0
2014-04-23 14:55:00,73.02,73.05,73.01,73.03,28300.0,54.1007,54.1229,54.0933,54.1081,28300.0
2014-04-23 15:00:00,73.03,73.11,73.03,73.11,50100.0,54.1081,54.1673,54.1081,54.1673,50100.0
2014-04-23 15:05:00,73.11,73.15,73.1,73.15,52000.0,54.1673,54.197,54.1599,54.197,52000.0
2014-04-23 15:10:00,73.15,73.19,73.14,73.19,26400.0,54.197,54.2266,54.1896,54.2266,26400.0
2014-04-23 15:15:00,73.19,73.19,73.11,73.13,37900.0,54.2266,54.2266,54.1673,54.1822,37900.0
2014-04-23 15:20:00,73.14,73.18,73.13,73.14,50200.0,54.1896,54.2192,54.1822,54.1896,50200.0
2014-04-23 15:25:00,73.14,73.16,73.09,73.11,32200.0,54.1896,54.2044,54.1525,54.1673,32200.0
2014-04-23 15:30:00,73.11,73.12,73.06,73.07,49500.0,54.1673,54.1748,54.1303,54.1377,49500.0
2014-04-23 15:35:00,73.07,73.17,73.07,73.14,45800.0,54.1377,54.2118,54.1377,54.1896,45800.0
2014-04-23 15:40:00,73.15,73.16,73.13,73.14,34300.0,54.197,54.2044,54.1822,54.1896,34300.0
2014-04-23 15:45:00,73.14,73.16,73.13,73.14,78500.0,54.1896,54.2044,54.1822,54.1896,78500.0
2014-04-23 15:50:00,73.14,73.16,73.12,73.12,73600.0,54.1896,54.2044,54.1748,54.1748,73600.0
2014-04-23 15:55:00,73.12,73.18,73.08,73.08,156900.0,54.1748,54.2192,54.1451,54.1451,156900.0
2014-04-24 09:30:00,73.27,73.29,73.08,73.23,112100.0,54.2859,54.3007,54.1451,54.2563,112100.0
2014-04-24 09:35:00,73.24,73.3,73.2,73.23,55600.0,54.2637,54.3081,54.234,54.2563,55600.0
2014-04-24 09:40:00,73.22,73.33,73.13,73.13,45500.0,54.2488,54.3303,54.1822,54.1822,45500.0
2014-04-24 09:45:00,73.14,73.16,72.97,73.05,64200.0,54.1896,54.2044,54.0636,54.1229,64200.0
2014-04-24 09:50:00,73.04,73.27,73.02,73.27,63900.0,54.1155,54.2859,54.1007,54.2859,63900.0
2014-04-24 09:55:00,73.33,73.38,73.21,73.32,33200.0,54.3303,54.3674,54.2414,54.3229,33200.0
2014-04-24 10:00:00,73.31,73.35,73.12,73.3,101700.0,54.3155,54.3452,54.1748,54.3081,101700.0
2014-04-24 10:05:00,73.3,73.37,73.22,73.31,54100.0,54.3081,54.36,54.2488,54.3155,54100.0
2014-04-24 10:10:00,73.31,73.42,73.27,73.38,34700.0,54.3155,54.397,54.2859,54.3674,34700.0
2014-04-24 10:15:00,73.39,73.44,73.26,73.27,61900.0,54.3748,54.4118,54.2785,54.2859,61900.0
2014-04-24 10:20:00,73.27,73.31,73.19,73.19,51100.0,54.2859,54.3155,54.2266,54.2266,51100.0
2014-04-24 10:25:00,73.18,73.25,73.15,73.24,31900.0,54.2192,54.2711,54.197,54.2637,31900.0
2014-04-24 10:30:00,73.24,73.34,73.24,73.27,37700.0,54.2637,54.3378,54.2637,54.2859,37700.0
2014-04-24 10:35:00,73.28,73.36,73.16,73.2,70100.0,54.2933,54.3526,54.2044,54.234,70100.0
2014-04-24 10:40:00,73.2,73.24,73.09,73.17,83900.0,54.234,54.2637,54.1525,54.2118,83900.0
2014-04-24 10:45:00,73.17,73.27,73.16,73.21,31400.0,54.2118,54.2859,54.2044,54.2414,31400.0
2014-04-24 10:50:00,73.2,73.23,73.09,73.09,41900.0,54.234,54.2563,54.1525,54.1525,41900.0
2014-04-24 10:55:00,73.09,73.18,73.09,73.12,22100.0,54.1525,54.2192,54.1525,54.1748,22100.0
2014-04-24 11:00:00,73.13,73.14,73.09,73.13,31800.0,54.1822,54.1896,54.1525,54.1822,31800.0
2014-04-24 11:05:00,73.13,73.2,73.1,73.18,22200.0,54.1822,54.234,54.1599,54.2192,22200.0
2014-04-24 11:10:00,73.18,73.35,73.18,73.34,31000.0,54.2192,54.3452,54.2192,54.3378,31000.0
2014-04-24 11:15:00,73.34,73.4,73.29,73.39,47500.0,54.3378,54.3822,54.3007,54.3748,47500.0
2014-04-24 11:20:00,73.4,73.46,73.38,73.45,36400.0,54.3822,54.4267,54.3674,54.4193,36400.0
2014-04-24 11:25:00,73.44,73.52,73.43,73.52,46100.0,54.4118,54.4711,54.4044,54.4711,46100.0
2014-04-24 11:30:00,73.52,73.55,73.47,73.52,54700.0,54.4711,54.4933,54.4341,54.4711,54700.0
2014-04-24 11:35:00,73.51,73.64,73.48,73.64,34700.0,54.4637,54.56,54.4415,54.56,34700.0
2014-04-24 11:40:00,73.64,73.64,73.46,73.46,39300.0,54.56,54.56,54.4267,54.4267,39300.0
2014-04-24 11:45:00,73.47,73.49,73.43,73.48,30200.0,54.4341,54.4489,54.4044,54.4415,30200.0
2014-04-24 11:50:00,73.47,73.47,73.34,73.37,34900.0,54.4341,54.4341,54.3378,54.36,34900.0
2014-04-24 11:55:00,73.36,73.4,73.35,73.4,18600.0,54.3526,54.3822,54.3452,54.3822,18600.0
2014-04-24 12:00:00,73.41,73.45,73.38,73.39,35700.0,54.3896,54.4193,54.3674,54.3748,35700.0
2014-04-24 12:05:00,73.4,73.46,73.4,73.4,16500.0,54.3822,54.4267,54.3822,54.3822,16500.0
2014-04-24 12:10:00,73.41,73.41,73.3,73.31,38300.0,54.3896,54.3896,54.3081,54.3155,38300.0
2014-04-24 12:15:00,73.31,73.36,73.29,73.33,32800.0,54.3155,54.3526,54.3007,54.3303,32800.0
2014-04-24 12:20:00,73.33,73.38,73.28,73.33,34600.0,54.3303,54.3674,54.2933,54.3303,34600.0
2014-04-24 12:25:00,73.33,73.33,73.28,73.29,18400.0,54.3303,54.3303,54.2933,54.3007,18400.0
2014-04-24 12:30:00,73.29,73.3,73.24,73.3,32700.0,54.3007,54.3081,54.2637,54.3081,32700.0
2014-04-24 12:35:00,73.3,73.36,73.29,73.35,17900.0,54.3081,54.3526,54.3007,54.3452,17900.0
2014-04-24 12:40:00,73.34,73.37,73.3,73.34,45500.0,54.3378,54.36,54.3081,54.3378,45500.0
2014-04-24 12:45:00,73.35,73.35,73.32,73.34,18600.0,54.3452,54.3452,54.3229,54.3378,18600.0
2014-04-24 12:50:00,73.35,73.35,73.28,73.3,21000.0,54.3452,54.3452,54.2933,54.3081,21000.0
2014-04-24 12:55:00,73.3,73.37,73.28,73.37,20100.0,54.3081,54.36,54.2933,54.36,20100.0
2014-04-24 13:00:00,73.38,73.4,73.34,73.35,15000.0,54.3674,54.3822,54.3378,54.3452,15000.0
2014-04-24 13:05:00,73.34,73.36,73.33,73.34,17000.0,54.3378,54.3526,54.3303,54.3378,17000.0
2014-04-24 13:10:00,73.33,73.35,73.31,73.34,25400.0,54.3303,54.3452,54.3155,54.3378,25400.0
2014-04-24 13:15:00,73.35,73.35,73.3,73.34,26700.0,54.3452,54.3452,54.3081,54.3378,26700.0
2014-04-24 13:20:00,73.36,73.36,73.28,73.28,25700.0,54.3526,54.3526,54.2933,54.2933,25700.0
2014-04-24 13:25:00,73.27,73.3,73.27,73.27,34200.0,54.2859,54.3081,54.2859,54.2859,34200.0
2014-04-24 13:30:00,73.26,73.26,73.22,73.22,22000.0,54.2785,54.2785,54.2488,54.2488,22000.0
2014-04-24 13:35:00,73.22,73.22,73.14,73.14,20900.0,54.2488,54.2488,54.1896,54.1896,20900.0
2014-04-24 13:40:00,73.14,73.23,73.09,73.23,26100.0,54.1896,54.2563,54.1525,54.2563,26100.0
2014-04-24 13:45:00,73.23,73.23,73.03,73.08,28700.0,54.2563,54.2563,54.1081,54.1451,28700.0
2014-04-24 13:50:00,73.08,73.17,73.08,73.14,21600.0,54.1451,54.2118,54.1451,54.1896,21600.0
2014-04-24 13:55:00,73.14,73.15,73.1,73.12,36400.0,54.1896,54.197,54.1599,54.1748,36400.0
2014-04-24 14:00:00,73.11,73.19,73.11,73.19,20900.0,54.1673,54.2266,54.1673,54.2266,20900.0
2014-04-24 14:05:00,73.18,73.2,73.14,73.14,24000.0,54.2192,54.234,54.1896,54.1896,24000.0
2014-04-24 14:10:00,73.13,73.13,73.06,73.11,31700.0,54.1822,54.1822,54.1303,54.1673,31700.0
2014-04-24 14:15:00,73.12,73.18,73.09,73.11,30700.0,54.1748,54.2192,54.1525,54.1673,30700.0
2014-04-24 14:20:00,73.11,73.2,73.1,73.14,34100.0,54.1673,54.234,54.1599,54.1896,34100.0
2014-04-24 14:25:00,73.14,73.21,73.13,73.15,38900.0,54.1896,54.2414,54.1822,54.197,38900.0
2014-04-24 14:30:00,73.16,73.2,73.12,73.19,45000.0,54.2044,54.234,54.1748,54.2266,45000.0
2014-04-24 14:35:00,73.19,73.33,73.14,73.3,98400.0,54.2266,54.3303,54.1896,54.3081,98400.0
2014-04-24 14:40:00,73.3,73.31,73.2,73.2,44400.0,54.3081,54.3155,54.234,54.234,44400.0
2014-04-24 14:45:00,73.21,73.28,73.2,73.27,26800.0,54.2414,54.2933,54.234,54.2859,26800.0
2014-04-24 14:50:00,73.27,73.29,73.2,73.22,26200.0,54.2859,54.3007,54.234,54.2488,26200.0
2014-04-24 14:55:00,73.23,73.3,73.2,73.3,19800.0,54.2563,54.3081,54.234,54.3081,19800.0
2014-04-24 15:00:00,73.3,73.38,73.28,73.38,34700.0,54.3081,54.3674,54.2933,54.3674,34700.0
2014-04-24 15:05:00,73.37,73.37,73.32,73.33,27200.0,54.36,54.36,54.3229,54.3303,27200.0
2014-04-24 15:10:00,73.32,73.33,73.28,73.28,35300.0,54.3229,54.3303,54.2933,54.2933,35300.0
2014-04-24 15:15:00,73.29,73.3,73.25,73.27,51200.0,54.3007,54.3081,54.2711,54.2859,51200.0
2014-04-24 15:20:00,73.26,73.34,73.26,73.34,28300.0,54.2785,54.3378,54.2785,54.3378,28300.0
2014-04-24 15:25:00,73.34,73.35,73.26,73.26,37700.0,54.3378,54.3452,54.2785,54.2785,37700.0
2014-04-24 15:30:00,73.26,73.31,73.2,73.2,43900.0,54.2785,54.3155,54.234,54.234,43900.0
2014-04-24 15:35:00,73.2,73.23,73.18,73.19,52200.0,54.234,54.2563,54.2192,54.2266,52200.0
2014-04-24 15:40:00,73.19,73.27,73.19,73.19,82400.0,54.2266,54.2859,54.2266,54.2266,82400.0
2014-04-24 15:45:00,73.19,73.23,73.18,73.2,82200.0,54.2266,54.2563,54.2192,54.234,82200.0
2014-04-24 15:50:00,73.2,73.25,73.18,73.24,120200.0,54.234,54.2711,54.2192,54.2637,120200.0
2014-04-24 15:55:00,73.24,73.27,73.01,73.08,819900.0,54.2637,54.2859,54.0933,54.1451,819900.0
2014-04-25 09:30:00,73.0,73.35,73.0,73.28,83200.0,54.0858,54.3452,54.0858,54.2933,83200.0
2014-04-25 09:35:00,73.28,73.38,73.11,73.13,45000.0,54.2933,54.3674,54.1673,54.1822,45000.0
2014-04-25 09:40:00,73.14,73.26,72.97,73.22,83600.0,54.1896,54.2785,54.0636,54.2488,83600.0
2014-04-25 09:45:00,73.25,73.31,73.07,73.15,40300.0,54.2711,54.3155,54.1377,54.197,40300.0
2014-04-25 09:50:00,73.16,73.3,73.11,73.3,43000.0,54.2044,54.3081,54.1673,54.3081,43000.0
2014-04-25 09:55:00,73.3,73.37,73.05,73.17,46900.0,54.3081,54.36,54.1229,54.2118,46900.0
2014-04-25 10:00:00,73.17,73.27,73.08,73.26,40400.0,54.2118,54.2859,54.1451,54.2785,40400.0
2014-04-25 10:05:00,73.25,73.28,73.15,73.28,39200.0,54.2711,54.2933,54.197,54.2933,39200.0
2014-04-25 10:10:00,73.28,73.33,73.25,73.28,45400.0,54.2933,54.3303,54.2711,54.2933,45400.0
2014-04-25 10:15:00,73.28,73.39,73.28,73.3,59800.0,54.2933,54.3748,54.2933,54.3081,59800.0
2014-04-25 10:20:00,73.31,73.37,73.3,73.33,53800.0,54.3155,54.36,54.3081,54.3303,53800.0
2014-04-25 10:25:00,73.33,73.35,73.27,73.34,57000.0,54.3303,54.3452,54.2859,54.3378,57000.0
2014-04-25 10:30:00,73.34,73.34,73.23,73.26,53300.0,54.3378,54.3378,54.2563,54.2785,53300.0
2014-04-25 10:35:00,73.26,73.28,73.21,73.28,51800.0,54.2785,54.2933,54.2414,54.2933,51800.0
2014-04-25 10:40:00,73.27,73.3,73.21,73.27,54900.0,54.2859,54.3081,54.2414,54.2859,54900.0
2014-04-25 10:45:00,73.27,73.33,73.27,73.3,31800.0,54.2859,54.3303,54.2859,54.3081,31800.0
2014-04-25 10:50:00,73.3,73.34,73.3,73.31,66400.0,54.3081,54.3378,54.3081,54.3155,66400.0
2014-04-25 10:55:00,73.31,73.32,73.25,73.27,50900.0,54.3155,54.3229,54.2711,54.2859,50900.0
2014-04-25 11:00:00,73.26,73.26,73.17,73.2,54000.0,54.2785,54.2785,54.2118,54.234,54000.0
2014-04-25 11:05:00,73.2,73.22,73.15,73.18,31200.0,54.234,54.2488,54.197,54.2192,31200.0
2014-04-25 11:10:00,73.18,73.18,73.07,73.16,31600.0,54.2192,54.2192,54.1377,54.2044,31600.0
2014-04-25 11:15:00,73.17,73.24,73.16,73.24,26700.0,54.2118,54.2637,54.2044,54.2637,26700.0
2014-04-25 11:20:00,73.24,73.24,73.17,73.2,33400.0,54.2637,54.2637,54.2118,54.234,33400.0
2014-04-25 11:25:00,73.2,73.34,73.2,73.34,34800.0,54.234,54.3378,54.234,54.3378,34800.0
2014-04-25 11:30:00,73.35,73.37,73.3,73.37,38500.0,54.3452,54.36,54.3081,54.36,38500.0
2014-04-25 11:35:00,73.37,73.44,73.36,73.42,43100.0,54.36,54.4118,54.3526,54.397,43100.0
2014-04-25 11:40:00,73.43,73.5,73.39,73.39,62700.0,54.4044,54.4563,54.3748,54.3748,62700.0
2014-04-25 11:45:00,73.39,73.46,73.39,73.45,27100.0,54.3748,54.4267,54.3748,54.4193,27100.0
2014-04-25 11:50:00,73.44,73.58,73.44,73.57,44700.0,54.4118,54.5156,54.4118,54.5082,44700.0
2014-04-25 11:55:00,73.57,73.57,73.53,73.54,29400.0,54.5082,54.5082,54.4785,54.4859,29400.0
2014-04-25 12:00:00,73.54,73.55,73.45,73.48,37000.0,54.4859,54.4933,54.4193,54.4415,37000.0
2014-04-25 12:05:00,73.48,73.5,73.43,73.46,34000.0,54.4415,54.4563,54.4044,54.4267,34000.0
2014-04-25 12:10:00,73.47,73.54,73.47,73.49,23600.0,54.4341,54.4859,54.4341,54.4489,23600.0
2014-04-25 12:15:00,73.5,73.59,73.5,73.56,25400.0,54.4563,54.523,54.4563,54.5008,25400.0
2014-04-25 12:20:00,73.56,73.57,73.52,73.57,13300.0,54.5008,54.5082,54.4711,54.5082,13300.0
2014-04-25 12:25:00,73.58,73.63,73.58,73.62,18100.0,54.5156,54.5526,54.5156,54.5452,18100.0
2014-04-25 12:30:00,73.61,73.62,73.61,73.61,22700.0,54.5378,54.5452,54.5378,54.5378,22700.0
2014-04-25 12:35:00,73.61,73.62,73.47,73.49,49800.0,54.5378,54.5452,54.4341,54.4489,49800.0
2014-04-25 12:40:00,73.49,73.5,73.44,73.46,22100.0,54.4489,54.4563,54.4118,54.4267,22100.0
2014-04-25 12:45:00,73.45,73.46,73.34,73.37,44500.0,54.4193,54.4267,54.3378,54.36,44500.0
2014-04-25 12:50:00,73.36,73.4,73.34,73.4,29700.0,54.3526,54.3822,54.3378,54.3822,29700.0
2014-04-25 12:55:00,73.4,73.41,73.35,73.4,18000.0,54.3822,54.3896,54.3452,54.3822,18000.0
2014-04-25 13:00:00,73.41,73.41,73.28,73.28,26600.0,54.3896,54.3896,54.2933,54.2933,26600.0
2014-04-25 13:05:00,73.28,73.33,73.26,73.33,21000.0,54.2933,54.3303,54.2785,54.3303,21000.0
2014-04-25 13:10:00,73.33,73.33,73.26,73.29,30700.0,54.3303,54.3303,54.2785,54.3007,30700.0
2014-04-25 13:15:00,73.28,73.33,73.28,73.31,12900.0,54.2933,54.3303,54.2933,54.3155,12900.0
2014-04-25 13:20:00,73.31,73.35,73.31,73.35,16700.0,54.3155,54.3452,54.3155,54.3452,16700.0
2014-04-25 13:25:00,73.35,73.43,73.34,73.42,17700.0,54.3452,54.4044,54.3378,54.397,17700.0
2014-04-25 13:30:00,73.42,73.43,73.35,73.36,35900.0,54.397,54.4044,54.3452,54.3526,35900.0
2014-04-25 13:35:00,73.36,73.42,73.34,73.42,19300.0,54.3526,54.397,54.3378,54.397,19300.0
2014-04-25 13:40:00,73.42,73.48,73.42,73.47,29500.0,54.397,54.4415,54.397,54.4341,29500.0
2014-04-25 13:45:00,73.48,73.54,73.48,73.54,36900.0,54.4415,54.4859,54.4415,54.4859,36900.0
2014-04-25 13:50:00,73.54,73.54,73.49,73.52,30500.0,54.4859,54.4859,54.4489,54.4711,30500.0
2014-04-25 13:55:00,73.52,73.59,73.51,73.55,27300.0,54.4711,54.523,54.4637,54.4933,27300.0
2014-04-25 14:00:00,73.55,73.56,73.44,73.44,28400.0,54.4933,54.5008,54.4118,54.4118,28400.0
2014-04-25 14:05:00,73.45,73.5,73.45,73.48,22800.0,54.4193,54.4563,54.4193,54.4415,22800.0
2014-04-25 14:10:00,73.49,73.49,73.41,73.41,22900.0,54.4489,54.4489,54.3896,54.3896,22900.0
2014-04-25 14:15:00,73.41,73.41,73.35,73.37,23700.0,54.3896,54.3896,54.3452,54.36,23700.0
2014-04-25 14:20:00,73.37,73.4,73.31,73.4,26900.0,54.36,54.3822,54.3155,54.3822,26900.0
2014-04-25 14:25:00,73.4,73.44,73.31,73.35,51100.0,54.3822,54.4118,54.3155,54.3452,51100.0
2014-04-25 14:30:00,73.34,73.34,73.24,73.33,49700.0,54.3378,54.3378,54.2637,54.3303,49700.0
2014-04-25 14:35:00,73.33,73.34,73.3,73.3,94600.0,54.3303,54.3378,54.3081,54.3081,94600.0
2014-04-25 14:40:00,73.3,73.31,73.22,73.22,36900.0,54.3081,54.3155,54.2488,54.2488,36900.0
2014-04-25 14:45:00,73.23,73.28,73.2,73.28,23200.0,54.2563,54.2933,54.234,54.2933,23200.0
2014-04-25 14:50:00,73.29,73.33,73.27,73.28,48200.0,54.3007,54.3303,54.2859,54.2933,48200.0
2014-04-25 14:55:00,73.27,73.31,73.2,73.22,29100.0,54.2859,54.3155,54.234,54.2488,29100.0
2014-04-25 15:00:00,73.22,73.32,73.22,73.31,33300.0,54.2488,54.3229,54.2488,54.3155,33300.0
2014-04-25 15:05:00,73.32,73.35,73.24,73.27,41100.0,54.3229,54.3452,54.2637,54.2859,41100.0
2014-04-25 15:10:00,73.27,73.29,73.2,73.26,50500.0,54.2859,54.3007,54.234,54.2785,50500.0
2014-04-25 15:15:00,73.26,73.31,73.2,73.28,44900.0,54.2785,54.3155,54.234,54.2933,44900.0
2014-04-25 15:20:00,73.29,73.32,73.27,73.32,42100.0,54.3007,54.3229,54.2859,54.3229,42100.0
2014-04-25 15:25:00,73.32,73.41,73.31,73.34,67600.0,54.3229,54.3896,54.3155,54.3378,67600.0
2014-04-25 15:30:00,73.35,73.37,73.21,73.21,133600.0,54.3452,54.36,54.2414,54.2414,133600.0
2014-04-25 15:35:00,73.22,73.27,73.19,73.21,104300.0,54.2488,54.2859,54.2266,54.2414,104300.0
2014-04-25 15:40:00,73.22,73.33,73.21,73.32,51600.0,54.2488,54.3303,54.2414,54.3229,51600.0
2014-04-25 15:45:00,73.31,73.38,73.28,73.34,88500.0,54.3155,54.3674,54.2933,54.3378,88500.0
2014-04-25 15:50:00,73.34,73.34,73.26,73.3,76700.0,54.3378,54.3378,54.2785,54.3081,76700.0
2014-04-25 15:55:00,73.29,73.3,73.21,73.25,204400.0,54.3007,54.3081,54.2414,54.2711,204400.0
2014-04-28 09:30:00,73.71,73.85,73.5,73.71,185200.0,54.6119,54.7156,54.4563,54.6119,185200.0
2014-04-28 09:35:00,73.69,74.02,73.63,73.71,96800.0,54.5971,54.8416,54.5526,54.6119,96800.0
2014-04-28 09:40:00,73.71,73.81,73.66,73.74,65500.0,54.6119,54.686,54.5748,54.6341,65500.0
2014-04-28 09:45:00,73.73,73.9,73.73,73.79,100500.0,54.6267,54.7527,54.6267,54.6712,100500.0
2014-04-28 09:50:00,73.81,74.09,73.76,74.06,127800.0,54.686,54.8934,54.6489,54.8712,127800.0
2014-04-28 09:55:00,74.06,74.28,74.06,74.08,192500.0,54.8712,55.0342,54.8712,54.886,192500.0
2014-04-28 10:00:00,74.08,74.24,74.08,74.17,143100.0,54.886,55.0046,54.886,54.9527,143100.0
2014-04-28 10:05:00,74.17,74.23,74.09,74.21,86900.0,54.9527,54.9972,54.8934,54.9823,86900.0
2014-04-28 10:10:00,74.21,74.34,74.2,74.34,100800.0,54.9823,55.0787,54.9749,55.0787,100800.0
2014-04-28 10:15:00,74.35,74.52,74.34,74.46,166900.0,55.0861,55.212,55.0787,55.1676,166900.0
2014-04-28 10:20:00,74.46,74.57,74.44,74.46,141700.0,55.1676,55.2491,55.1527,55.1676,141700.0
2014-04-28 10:25:00,74.48,74.51,74.27,74.29,84700.0,55.1824,55.2046,55.0268,55.0416,84700.0
2014-04-28 10:30:00,74.3,74.43,74.28,74.3,140900.0,55.049,55.1453,55.0342,55.049,140900.0
2014-04-28 10:35:00,74.31,74.32,74.1,74.17,76200.0,55.0564,55.0638,54.9008,54.9527,76200.0
2014-04-28 10:40:00,74.16,74.23,74.13,74.18,50000.0,54.9453,54.9972,54.9231,54.9601,50000.0
2014-04-28 10:45:00,74.18,74.19,74.08,74.12,68000.0,54.9601,54.9675,54.886,54.9157,68000.0
2014-04-28 10:50:00,74.12,74.15,73.97,74.0,64600.0,54.9157,54.9379,54.8045,54.8267,64600.0
2014-04-28 10:55:00,74.0,74.01,73.89,73.96,58700.0,54.8267,54.8342,54.7452,54.7971,58700.0
2014-04-28 11:00:00,73.96,73.98,73.9,73.9,51600.0,54.7971,54.8119,54.7527,54.7527,51600.0
2014-04-28 11:05:00,73.9,74.0,73.9,73.98,50500.0,54.7527,54.8267,54.7527,54.8119,50500.0
2014-04-28 11:10:00,73.98,74.03,73.73,73.77,80500.0,54.8119,54.849,54.6267,54.6563,80500.0
2014-04-28 11:15:00,73.79,73.82,73.71,73.73,50200.0,54.6712,54.6934,54.6119,54.6267,50200.0
2014-04-28 11:20:00,73.73,73.8,73.67,73.73,79900.0,54.6267,54.6786,54.5822,54.6267,79900.0
2014-04-28 11:25:00,73.72,73.75,73.65,73.68,104000.0,54.6193,54.6415,54.5674,54.5897,104000.0
2014-04-28 11:30:00,73.67,73.72,73.61,73.71,62100.0,54.5822,54.6193,54.5378,54.6119,62100.0
2014-04-28 11:35:00,73.71,73.82,73.71,73.78,41000.0,54.6119,54.6934,54.6119,54.6637,41000.0
2014-04-28 11:40:00,73.79,73.83,73.72,73.73,44000.0,54.6712,54.7008,54.6193,54.6267,44000.0
2014-04-28 11:45:00,73.73,73.76,73.61,73.64,51100.0,54.6267,54.6489,54.5378,54.56,51100.0
2014-04-28 11:50:00,73.65,73.72,73.63,73.64,44900.0,54.5674,54.6193,54.5526,54.56,44900.0
2014-04-28 11:55:00,73.64,73.64,73.46,73.47,56800.0,54.56,54.56,54.4267,54.4341,56800.0
2014-04-28 12:00:00,73.45,73.63,73.45,73.62,76100.0,54.4193,54.5526,54.4193,54.5452,76100.0
2014-04-28 12:05:00,73.61,73.61,73.49,73.59,58800.0,54.5378,54.5378,54.4489,54.523,58800.0
2014-04-28 12:10:00,73.59,73.72,73.59,73.68,67200.0,54.523,54.6193,54.523,54.5897,67200.0
2014-04-28 12:15:00,73.67,73.81,73.67,73.8,101400.0,54.5822,54.686,54.5822,54.6786,101400.0
2014-04-28 12:20:00,73.81,73.81,73.71,73.77,36900.0,54.686,54.686,54.6119,54.6563,36900.0
2014-04-28 12:25:00,73.77,73.79,73.62,73.7,56100.0,54.6563,54.6712,54.5452,54.6045,56100.0
2014-04-28 12:30:00,73.71,73.8,73.71,73.78,53800.0,54.6119,54.6786,54.6119,54.6637,53800.0
2014-04-28 12:35:00,73.77,73.84,73.73,73.8,63000.0,54.6563,54.7082,54.6267,54.6786,63000.0
2014-04-28 12:40:00,73.81,73.93,73.8,73.85,70500.0,54.686,54.7749,54.6786,54.7156,70500.0
2014-04-28 12:45:00,73.84,74.02,73.84,74.01,101700.0,54.7082,54.8416,54.7082,54.8342,101700.0
2014-04-28 12:50:00,74.02,74.02,73.89,73.9,37300.0,54.8416,54.8416,54.7452,54.7527,37300.0
2014-04-28 12:55:00,73.9,73.9,73.8,73.83,55300.0,54.7527,54.7527,54.6786,54.7008,55300.0
2014-04-28 13:00:00,73.82,73.82,73.66,73.71,44000.0,54.6934,54.6934,54.5748,54.6119,44000.0
2014-04-28 13:05:00,73.71,73.73,73.56,73.6,61100.0,54.6119,54.6267,54.5008,54.5304,61100.0
2014-04-28 13:10:00,73.6,73.62,73.53,73.61,61500.0,54.5304,54.5452,54.4785,54.5378,61500.0
2014-04-28 13:15:00,73.6,73.61,73.44,73.46,45000.0,54.5304,54.5378,54.4118,54.4267,45000.0
2014-04-28 13:20:00,73.44,73.45,73.34,73.36,41600.0,54.4118,54.4193,54.3378,54.3526,41600.0
2014-04-28 13:25:00,73.35,73.41,73.34,73.35,37800.0,54.3452,54.3896,54.3378,54.3452,37800.0
2014-04-28 13:30:00,73.36,73.45,73.25,73.3,73000.0,54.3526,54.4193,54.2711,54.3081,73000.0
2014-04-28 13:35:00,73.3,73.38,73.28,73.34,40900.0,54.3081,54.3674,54.2933,54.3378,40900.0
2014-04-28 13:40:00,73.34,73.4,73.31,73.35,63200.0,54.3378,54.3822,54.3155,54.3452,63200.0
2014-04-28 13:45:00,73.36,73.42,73.33,73.42,65900.0,54.3526,54.397,54.3303,54.397,65900.0
2014-04-28 13:50:00,73.42,73.53,73.42,73.45,54600.0,54.397,54.4785,54.397,54.4193,54600.0
2014-04-28 13:55:00,73.46,73.51,73.35,73.43,35400.0,54.4267,54.4637,54.3452,54.4044,35400.0
2014-04-28 14:00:00,73.44,73.45,73.33,73.34,55800.0,54.4118,54.4193,54.3303,54.3378,55800.0
2014-04-28 14:05:00,73.34,73.34,73.25,73.33,69000.0,54.3378,54.3378,54.2711,54.3303,69000.0
2014-04-28 14:10:00,73.34,73.46,73.33,73.37,42100.0,54.3378,54.4267,54.3303,54.36,42100.0
2014-04-28 14:15:00,73.36,73.46,73.36,73.45,51400.0,54.3526,54.4267,54.3526,54.4193,51400.0
2014-04-28 14:20:00,73.44,73.48,73.34,73.46,57300.0,54.4118,54.4415,54.3378,54.4267,57300.0
2014-04-28 14:25:00,73.48,73.55,73.46,73.48,55300.0,54.4415,54.4933,54.4267,54.4415,55300.0
2014-04-28 14:30:00,73.49,73.6,73.44,73.49,60100.0,54.4489,54.5304,54.4118,54.4489,60100.0
2014-04-28 14:35:00,73.48,73.55,73.45,73.5,41900.0,54.4415,54.4933,54.4193,54.4563,41900.0
2014-04-28 14:40:00,73.51,73.53,73.45,73.52,52600.0,54.4637,54.4785,54.4193,54.4711,52600.0
2014-04-28 14:45:00,73.52,73.67,73.5,73.65,53100.0,54.4711,54.5822,54.4563,54.5674,53100.0
2014-04-28 14:50:00,73.66,73.69,73.61,73.63,59300.0,54.5748,54.5971,54.5378,54.5526,59300.0
2014-04-28 14:55:00,73.63,73.63,73.49,73.5,52800.0,54.5526,54.5526,54.4489,54.4563,52800.0
2014-04-28 15:00:00,73.51,73.64,73.49,73.61,68900.0,54.4637,54.56,54.4489,54.5378,68900.0
2014-04-28 15:05:00,73.61,73.72,73.58,73.7,61400.0,54.5378,54.6193,54.5156,54.6045,61400.0
2014-04-28 15:10:00,73.7,73.87,73.7,73.83,65800.0,54.6045,54.7304,54.6045,54.7008,65800.0
2014-04-28 15:15:00,73.83,73.95,73.79,73.9,120900.0,54.7008,54.7897,54.6712,54.7527,120900.0
2014-04-28 15:20:00,73.91,73.98,73.8,73.94,117200.0,54.7601,54.8119,54.6786,54.7823,117200.0
2014-04-28 15:25:00,73.93,74.01,73.91,73.96,104700.0,54.7749,54.8342,54.7601,54.7971,104700.0
2014-04-28 15:30:00,73.96,74.01,73.91,73.92,101600.0,54.7971,54.8342,54.7601,54.7675,101600.0
2014-04-28 15:35:00,73.92,74.03,73.92,73.98,118200.0,54.7675,54.849,54.7675,54.8119,118200.0
2014-04-28 15:40:00,73.99,74.04,73.94,74.02,138100.0,54.8193,54.8564,54.7823,54.8416,138100.0
2014-04-28 15:45:00,74.02,74.02,73.83,73.83,186800.0,54.8416,54.8416,54.7008,54.7008,186800.0
2014-04-28 15:50:00,73.83,73.92,73.78,73.8,271400.0,54.7008,54.7675,54.6637,54.6786,271400.0
2014-04-28 15:55:00,73.79,73.79,73.59,73.62,575900.0,54.6712,54.6712,54.523,54.5452,575900.0
2014-04-29 09:30:00,73.67,73.92,73.43,73.75,177700.0,54.5822,54.7675,54.4044,54.6415,177700.0
2014-04-29 09:35:00,73.74,73.76,73.6,73.69,64700.0,54.6341,54.6489,54.5304,54.5971,64700.0
2014-04-29 09:40:00,73.71,73.89,73.67,73.85,64300.0,54.6119,54.7452,54.5822,54.7156,64300.0
2014-04-29 09:45:00,73.85,73.93,73.82,73.87,84800.0,54.7156,54.7749,54.6934,54.7304,84800.0
2014-04-29 09:50:00,73.85,73.9,73.75,73.89,74700.0,54.7156,54.7527,54.6415,54.7452,74700.0
2014-04-29 09:55:00,73.9,73.94,73.89,73.92,33800.0,54.7527,54.7823,54.7452,54.7675,33800.0
2014-04-29 10:00:00,73.92,74.0,73.89,73.93,87000.0,54.7675,54.8267,54.7452,54.7749,87000.0
2014-04-29 10:05:00,73.92,73.99,73.86,73.88,44400.0,54.7675,54.8193,54.723,54.7378,44400.0
2014-04-29 10:10:00,73.87,73.89,73.76,73.77,63500.0,54.7304,54.7452,54.6489,54.6563,63500.0
2014-04-29 10:15:00,73.76,73.78,73.66,73.76,61300.0,54.6489,54.6637,54.5748,54.6489,61300.0
2014-04-29 10:20:00,73.76,73.78,73.71,73.73,56400.0,54.6489,54.6637,54.6119,54.6267,56400.0
2014-04-29 10:25:00,73.72,73.73,73.62,73.65,56900.0,54.6193,54.6267,54.5452,54.5674,56900.0
2014-04-29 10:30:00,73.64,73.69,73.62,73.69,37700.0,54.56,54.5971,54.5452,54.5971,37700.0
2014-04-29 10:35:00,73.68,73.82,73.68,73.82,52800.0,54.5897,54.6934,54.5897,54.6934,52800.0
2014-04-29 10:40:00,73.83,73.87,73.78,73.82,51400.0,54.7008,54.7304,54.6637,54.6934,51400.0
2014-04-29 10:45:00,73.82,73.86,73.77,73.78,45800.0,54.6934,54.723,54.6563,54.6637,45800.0
2014-04-29 10:50:00,73.78,73.82,73.7,73.73,56000.0,54.6637,54.6934,54.6045,54.6267,56000.0
2014-04-29 10:55:00,73.74,73.76,73.66,73.66,38900.0,54.6341,54.6489,54.5748,54.5748,38900.0
2014-04-29 11:00:00,73.66,73.73,73.66,73.7,47100.0,54.5748,54.6267,54.5748,54.6045,47100.0
2014-04-29 11:05:00,73.71,73.74,73.68,73.69,48400.0,54.6119,54.6341,54.5897,54.5971,48400.0
2014-04-29 11:10:00,73.7,73.72,73.59,73.6,43600.0,54.6045,54.6193,54.523,54.5304,43600.0
2014-04-29 11:15:00,73.6,73.64,73.54,73.55,46600.0,54.5304,54.56,54.4859,54.4933,46600.0
2014-04-29 11:20:00,73.54,73.65,73.52,73.65,44100.0,54.4859,54.5674,54.4711,54.5674,44100.0
2014-04-29 11:25:00,73.65,73.74,73.64,73.74,39500.0,54.5674,54.6341,54.56,54.6341,39500.0
2014-04-29 11:30:00,73.74,73.79,73.72,73.77,36600.0,54.6341,54.6712,54.6193,54.6563,36600.0
2014-04-29 11:35:00,73.77,73.86,73.7,73.86,41800.0,54.6563,54.723,54.6045,54.723,41800.0
2014-04-29 11:40:00,73.86,73.91,73.84,73.91,47200.0,54.723,54.7601,54.7082,54.7601,47200.0
2014-04-29 11:45:00,73.9,73.94,73.87,73.89,34400.0,54.7527,54.7823,54.7304,54.7452,34400.0
2014-04-29 11:50:00,73.89,73.9,73.86,73.89,38700.0,54.7452,54.7527,54.723,54.7452,38700.0
2014-04-29 11:55:00,73.89,73.95,73.89,73.91,32800.0,54.7452,54.7897,54.7452,54.7601,32800.0
2014-04-29 12:00:00,73.91,73.94,73.88,73.89,33000.0,54.7601,54.7823,54.7378,54.7452,33000.0
2014-04-29 12:05:00,73.89,73.98,73.87,73.94,30600.0,54.7452,54.8119,54.7304,54.7823,30600.0
2014-04-29 12:10:00,73.94,73.98,73.92,73.92,24700.0,54.7823,54.8119,54.7675,54.7675,24700.0
2014-04-29 12:15:00,73.91,73.93,73.85,73.88,59700.0,54.7601,54.7749,54.7156,54.7378,59700.0
2014-04-29 12:20:00,73.87,73.98,73.87,73.89,29300.0,54.7304,54.8119,54.7304,54.7452,29300.0
2014-04-29 12:25:00,73.89,73.91,73.86,73.91,23100.0,54.7452,54.7601,54.723,54.7601,23100.0
2014-04-29 12:30:00,73.92,73.99,73.92,73.98,26000.0,54.7675,54.8193,54.7675,54.8119,26000.0
2014-04-29 12:35:00,73.99,74.0,73.97,73.99,25700.0,54.8193,54.8267,54.8045,54.8193,25700.0
2014-04-29 12:40:00,73.99,74.0,73.95,74.0,38000.0,54.8193,54.8267,54.7897,54.8267,38000.0
2014-04-29 12:45:00,73.99,74.0,73.97,73.99,25600.0,54.8193,54.8267,54.8045,54.8193,25600.0
2014-04-29 12:50:00,73.98,74.01,73.98,73.99,20600.0,54.8119,54.8342,54.8119,54.8193,20600.0
2014-04-29 12:55:00,73.99,74.06,73.99,74.04,39000.0,54.8193,54.8712,54.8193,54.8564,39000.0
2014-04-29 13:00:00,74.04,74.05,74.01,74.01,22500.0,54.8564,54.8638,54.8342,54.8342,22500.0
2014-04-29 13:05:00,74.01,74.03,73.92,74.01,220600.0,54.8342,54.849,54.7675,54.8342,220600.0
2014-04-29 13:10:00,74.01,74.01,73.95,73.96,51100.0,54.8342,54.8342,54.7897,54.7971,51100.0
2014-04-29 13:15:00,73.97,73.97,73.9,73.91,32900.0,54.8045,54.8045,54.7527,54.7601,32900.0
2014-04-29 13:20:00,73.91,73.96,73.88,73.96,38600.0,54.7601,54.7971,54.7378,54.7971,38600.0
2014-04-29 13:25:00,73.96,73.97,73.88,73.9,46200.0,54.7971,54.8045,54.7378,54.7527,46200.0
2014-04-29 13:30:00,73.89,73.89,73.82,73.82,47700.0,54.7452,54.7452,54.6934,54.6934,47700.0
2014-04-29 13:35:00,73.82,73.87,73.8,73.82,33900.0,54.6934,54.7304,54.6786,54.6934,33900.0
2014-04-29 13:40:00,73.82,73.87,73.76,73.76,82300.0,54.6934,54.7304,54.6489,54.6489,82300.0
2014-04-29 13:45:00,73.77,73.8,73.76,73.77,37500.0,54.6563,54.6786,54.6489,54.6563,37500.0
2014-04-29 13:50:00,73.79,73.83,73.79,73.8,51900.0,54.6712,54.7008,54.6712,54.6786,51900.0
2014-04-29 13:55:00,73.81,73.85,73.78,73.84,41000.0,54.686,54.7156,54.6637,54.7082,41000.0
2014-04-29 14:00:00,73.84,73.86,73.74,73.74,59600.0,54.7082,54.723,54.6341,54.6341,59600.0
2014-04-29 14:05:00,73.74,73.75,73.71,73.72,36400.0,54.6341,54.6415,54.6119,54.6193,36400.0
2014-04-29 14:10:00,73.73,73.73,73.67,73.68,47700.0,54.6267,54.6267,54.5822,54.5897,47700.0
2014-04-29 14:15:00,73.68,73.68,73.64,73.65,45800.0,54.5897,54.5897,54.56,54.5674,45800.0
2014-04-29 14:20:00,73.65,73.69,73.65,73.66,42900.0,54.5674,54.5971,54.5674,54.5748,42900.0
2014-04-29 14:25:00,73.66,73.69,73.59,73.61,48800.0,54.5748,54.5971,54.523,54.5378,48800.0
2014-04-29 14:30:00,73.61,73.66,73.6,73.64,43100.0,54.5378,54.5748,54.5304,54.56,43100.0
2014-04-29 14:35:00,73.64,73.65,73.59,73.59,42000.0,54.56,54.5674,54.523,54.523,42000.0
2014-04-29 14:40:00,73.6,73.63,73.58,73.62,37700.0,54.5304,54.5526,54.5156,54.5452,37700.0
2014-04-29 14:45:00,73.62,73.63,73.58,73.59,44800.0,54.5452,54.5526,54.5156,54.523,44800.0
2014-04-29 14:50:00,73.59,73.61,73.58,73.59,52300.0,54.523,54.5378,54.5156,54.523,52300.0
2014-04-29 14:55:00,73.59,73.61,73.58,73.58,49100.0,54.523,54.5378,54.5156,54.5156,49100.0
2014-04-29 15:00:00,73.59,73.6,73.55,73.56,59200.0,54.523,54.5304,54.4933,54.5008,59200.0
2014-04-29 15:05:00,73.56,73.59,73.54,73.56,73000.0,54.5008,54.523,54.4859,54.5008,73000.0
2014-04-29 15:10:00,73.56,73.58,73.54,73.56,41500.0,54.5008,54.5156,54.4859,54.5008,41500.0
2014-04-29 15:15:00,73.57,73.58,73.55,73.56,29000.0,54.5082,54.5156,54.4933,54.5008,29000.0
2014-04-29 15:20:00,73.56,73.57,73.49,73.53,54000.0,54.5008,54.5082,54.4489,54.4785,54000.0
2014-04-29 15:25:00,73.53,73.65,73.53,73.65,47400.0,54.4785,54.5674,54.4785,54.5674,47400.0
2014-04-29 15:30:00,73.65,73.68,73.64,73.64,78800.0,54.5674,54.5897,54.56,54.56,78800.0
2014-04-29 15:35:00,73.65,73.65,73.52,73.57,88900.0,54.5674,54.5674,54.4711,54.5082,88900.0
2014-04-29 15:40:00,73.57,73.6,73.56,73.56,66900.0,54.5082,54.5304,54.5008,54.5008,66900.0
2014-04-29 15:45:00,73.56,73.59,73.52,73.54,128500.0,54.5008,54.523,54.4711,54.4859,128500.0
2014-04-29 15:50:00,73.54,73.59,73.54,73.59,88300.0,54.4859,54.523,54.4859,54.523,88300.0
2014-04-29 15:55:00,73.59,73.6,73.43,73.45,393100.0,54.523,54.5304,54.4044,54.4193,393100.0
2014-04-30 09:30:00,73.12,73.18,72.78,72.9,235600.0,54.1748,54.2192,53.9228,54.0118,235600.0
2014-04-30 09:35:00,72.88,73.05,72.81,73.0,151700.0,53.9969,54.1229,53.9451,54.0858,151700.0
2014-04-30 09:40:00,73.0,73.06,72.92,73.06,127500.0,54.0858,54.1303,54.0266,54.1303,127500.0
2014-04-30 09:45:00,73.08,73.17,72.98,73.02,111300.0,54.1451,54.2118,54.071,54.1007,111300.0
2014-04-30 09:50:00,73.02,73.03,72.86,72.89,137500.0,54.1007,54.1081,53.9821,54.0043,137500.0
2014-04-30 09:55:00,72.89,72.9,72.58,72.63,168700.0,54.0043,54.0118,53.7747,53.8117,168700.0
2014-04-30 10:00:00,72.64,72.64,72.56,72.56,141200.0,53.8191,53.8191,53.7598,53.7598,141200.0
2014-04-30 10:05:00,72.56,72.6,72.53,72.54,133800.0,53.7598,53.7895,53.7376,53.745,133800.0
2014-04-30 10:10:00,72.55,72.55,72.45,72.48,211900.0,53.7524,53.7524,53.6783,53.7006,211900.0
2014-04-30 10:15:00,72.49,72.6,72.46,72.57,77300.0,53.708,53.7895,53.6858,53.7673,77300.0
2014-04-30 10:20:00,72.58,72.66,72.53,72.66,67500.0,53.7747,53.8339,53.7376,53.8339,67500.0
2014-04-30 10:25:00,72.66,72.68,72.63,72.65,50000.0,53.8339,53.8488,53.8117,53.8265,50000.0
2014-04-30 10:30:00,72.65,72.73,72.65,72.73,70000.0,53.8265,53.8858,53.8265,53.8858,70000.0
2014-04-30 10:35:00,72.73,72.8,72.72,72.78,48800.0,53.8858,53.9377,53.8784,53.9228,48800.0
2014-04-30 10:40:00,72.8,72.95,72.79,72.92,97200.0,53.9377,54.0488,53.9303,54.0266,97200.0
2014-04-30 10:45:00,72.91,72.94,72.86,72.87,45800.0,54.0192,54.0414,53.9821,53.9895,45800.0
2014-04-30 10:50:00,72.87,73.0,72.87,72.97,42900.0,53.9895,54.0858,53.9895,54.0636,42900.0
2014-04-30 10:55:00,72.98,72.99,72.85,72.85,73500.0,54.071,54.0784,53.9747,53.9747,73500.0
2014-04-30 11:00:00,72.84,72.87,72.83,72.87,65100.0,53.9673,53.9895,53.9599,53.9895,65100.0
2014-04-30 11:05:00,72.86,72.89,72.79,72.81,46200.0,53.9821,54.0043,53.9303,53.9451,46200.0
2014-04-30 11:10:00,72.81,72.81,72.75,72.77,45300.0,53.9451,53.9451,53.9006,53.9154,45300.0
2014-04-30 11:15:00,72.76,72.76,72.7,72.73,57800.0,53.908,53.908,53.8636,53.8858,57800.0
2014-04-30 11:20:00,72.72,72.78,72.72,72.76,40500.0,53.8784,53.9228,53.8784,53.908,40500.0
2014-04-30 11:25:00,72.76,72.76,72.72,72.73,67800.0,53.908,53.908,53.8784,53.8858,67800.0
2014-04-30 11:30:00,72.73,72.75,72.72,72.73,94900.0,53.8858,53.9006,53.8784,53.8858,94900.0
2014-04-30 11:35:00,72.73,72.8,72.7,72.79,87200.0,53.8858,53.9377,53.8636,53.9303,87200.0
2014-04-30 11:40:00,72.81,72.83,72.75,72.76,55500.0,53.9451,53.9599,53.9006,53.908,55500.0
2014-04-30 11:45:00,72.76,72.78,72.75,72.75,73700.0,53.908,53.9228,53.9006,53.9006,73700.0
2014-04-30 11:50:00,72.76,72.8,72.75,72.8,54800.0,53.908,53.9377,53.9006,53.9377,54800.0
2014-04-30 11:55:00,72.79,72.8,72.74,72.75,75900.0,53.9303,53.9377,53.8932,53.9006,75900.0
2014-04-30 12:00:00,72.76,72.83,72.74,72.81,65900.0,53.908,53.9599,53.8932,53.9451,65900.0
2014-04-30 12:05:00,72.81,72.87,72.78,72.87,54300.0,53.9451,53.9895,53.9228,53.9895,54300.0
2014-04-30 12:10:00,72.86,72.92,72.85,72.87,36200.0,53.9821,54.0266,53.9747,53.9895,36200.0
2014-04-30 12:15:00,72.88,72.9,72.86,72.89,41000.0,53.9969,54.0118,53.9821,54.0043,41000.0
2014-04-30 12:20:00,72.89,72.92,72.88,72.9,43300.0,54.0043,54.0266,53.9969,54.0118,43300.0
2014-04-30 12:25:00,72.89,72.9,72.86,72.87,23200.0,54.0043,54.0118,53.9821,53.9895,23200.0
2014-04-30 12:30:00,72.87,72.87,72.83,72.84,30600.0,53.9895,53.9895,53.9599,53.9673,30600.0
2014-04-30 12:35:00,72.83,72.83,72.76,72.78,46900.0,53.9599,53.9599,53.908,53.9228,46900.0
2014-04-30 12:40:00,72.77,72.8,72.71,72.78,205900.0,53.9154,53.9377,53.871,53.9228,205900.0
2014-04-30 12:45:00,72.79,72.83,72.78,72.78,49300.0,53.9303,53.9599,53.9228,53.9228,49300.0
2014-04-30 12:50:00,72.77,72.78,72.73,72.77,55800.0,53.9154,53.9228,53.8858,53.9154,55800.0
2014-04-30 12:55:00,72.76,72.76,72.73,72.75,45600.0,53.908,53.908,53.8858,53.9006,45600.0
2014-04-30 13:00:00,72.75,72.75,72.71,72.75,44500.0,53.9006,53.9006,53.871,53.9006,44500.0
2014-04-30 13:05:00,72.75,72.76,72.7,72.75,99800.0,53.9006,53.908,53.8636,53.9006,99800.0
2014-04-30 13:10:00,72.76,72.87,72.76,72.78,100600.0,53.908,53.9895,53.908,53.9228,100600.0
2014-04-30 13:15:00,72.77,72.78,72.69,72.69,65000.0,53.9154,53.9228,53.8562,53.8562,65000.0
2014-04-30 13:20:00,72.7,72.7,72.66,72.67,30200.0,53.8636,53.8636,53.8339,53.8413,30200.0
2014-04-30 13:25:00,72.68,72.7,72.65,72.7,45200.0,53.8488,53.8636,53.8265,53.8636,45200.0
2014-04-30 13:30:00,72.68,72.7,72.65,72.67,34300.0,53.8488,53.8636,53.8265,53.8413,34300.0
2014-04-30 13:35:00,72.68,72.71,72.67,72.67,38500.0,53.8488,53.871,53.8413,53.8413,38500.0
2014-04-30 13:40:00,72.67,72.7,72.64,72.65,40000.0,53.8413,53.8636,53.8191,53.8265,40000.0
2014-04-30 13:45:00,72.66,72.66,72.56,72.56,46100.0,53.8339,53.8339,53.7598,53.7598,46100.0
2014-04-30 13:50:00,72.57,72.58,72.54,72.55,57100.0,53.7673,53.7747,53.745,53.7524,57100.0
2014-04-30 13:55:00,72.54,72.58,72.52,72.55,50400.0,53.745,53.7747,53.7302,53.7524,50400.0
2014-04-30 14:00:00,72.56,72.7,72.47,72.67,140200.0,53.7598,53.8636,53.6932,53.8413,140200.0
2014-04-30 14:05:00,72.67,72.7,72.56,72.61,90100.0,53.8413,53.8636,53.7598,53.7969,90100.0
2014-04-30 14:10:00,72.6,72.6,72.52,72.56,61500.0,53.7895,53.7895,53.7302,53.7598,61500.0
2014-04-30 14:15:00,72.56,72.66,72.56,72.63,54800.0,53.7598,53.8339,53.7598,53.8117,54800.0
2014-04-30 14:20:00,72.63,72.66,72.6,72.62,338300.0,53.8117,53.8339,53.7895,53.8043,338300.0
2014-04-30 14:25:00,72.62,72.62,72.59,72.6,38500.0,53.8043,53.8043,53.7821,53.7895,38500.0
2014-04-30 14:30:00,72.61,72.65,72.6,72.65,60200.0,53.7969,53.8265,53.7895,53.8265,60200.0
2014-04-30 14:35:00,72.65,72.7,72.64,72.65,58600.0,53.8265,53.8636,53.8191,53.8265,58600.0
2014-04-30 14:40:00,72.64,72.67,72.64,72.67,41300.0,53.8191,53.8413,53.8191,53.8413,41300.0
2014-04-30 14:45:00,72.67,72.76,72.67,72.76,131900.0,53.8413,53.908,53.8413,53.908,131900.0
2014-04-30 14:50:00,72.76,72.89,72.76,72.85,93700.0,53.908,54.0043,53.908,53.9747,93700.0
2014-04-30 14:55:00,72.85,72.86,72.73,72.75,73100.0,53.9747,53.9821,53.8858,53.9006,73100.0
2014-04-30 15:00:00,72.75,72.76,72.68,72.71,77000.0,53.9006,53.908,53.8488,53.871,77000.0
2014-04-30 15:05:00,72.72,72.72,72.63,72.63,87700.0,53.8784,53.8784,53.8117,53.8117,87700.0
2014-04-30 15:10:00,72.63,72.68,72.63,72.64,84300.0,53.8117,53.8488,53.8117,53.8191,84300.0
2014-04-30 15:15:00,72.64,72.65,72.56,72.6,72600.0,53.8191,53.8265,53.7598,53.7895,72600.0
2014-04-30 15:20:00,72.6,72.61,72.56,72.57,71600.0,53.7895,53.7969,53.7598,53.7673,71600.0
2014-04-30 15:25:00,72.57,72.69,72.57,72.63,90300.0,53.7673,53.8562,53.7673,53.8117,90300.0
2014-04-30 15:30:00,72.64,72.71,72.62,72.67,119500.0,53.8191,53.871,53.8043,53.8413,119500.0
2014-04-30 15:35:00,72.67,72.67,72.61,72.61,94500.0,53.8413,53.8413,53.7969,53.7969,94500.0
2014-04-30 15:40:00,72.6,72.69,72.57,72.68,132200.0,53.7895,53.8562,53.7673,53.8488,132200.0
2014-04-30 15:45:00,72.67,72.68,72.55,72.63,310400.0,53.8413,53.8488,53.7524,53.8117,310400.0
2014-04-30 15:50:00,72.63,72.68,72.63,72.68,230800.0,53.8117,53.8488,53.8117,53.8488,230800.0
2014-04-30 15:55:00,72.68,72.73,72.63,72.71,676300.0,53.8488,53.8858,53.8117,53.871,676300.0
2014-05-01 09:30:00,72.44,72.89,72.44,72.84,146800.0,53.6709,54.0043,53.6709,53.9673,146800.0
2014-05-01 09:35:00,72.84,73.0,72.77,72.9,180800.0,53.9673,54.0858,53.9154,54.0118,180800.0
2014-05-01 09:40:00,72.91,73.11,72.88,73.06,77100.0,54.0192,54.1673,53.9969,54.1303,77100.0
2014-05-01 09:45:00,73.07,73.09,72.95,73.0,141300.0,54.1377,54.1525,54.0488,54.0858,141300.0
2014-05-01 09:50:00,73.0,73.0,72.96,72.99,109200.0,54.0858,54.0858,54.0562,54.0784,109200.0
2014-05-01 09:55:00,73.0,73.28,73.0,73.17,85700.0,54.0858,54.2933,54.0858,54.2118,85700.0
2014-05-01 10:00:00,73.17,73.19,73.03,73.04,67500.0,54.2118,54.2266,54.1081,54.1155,67500.0
2014-05-01 10:05:00,73.05,73.06,73.02,73.04,64100.0,54.1229,54.1303,54.1007,54.1155,64100.0
2014-05-01 10:10:00,73.04,73.05,72.88,72.88,59200.0,54.1155,54.1229,53.9969,53.9969,59200.0
2014-05-01 10:15:00,72.89,72.9,72.77,72.81,61900.0,54.0043,54.0118,53.9154,53.9451,61900.0
2014-05-01 10:20:00,72.8,72.87,72.8,72.83,51400.0,53.9377,53.9895,53.9377,53.9599,51400.0
2014-05-01 10:25:00,72.84,72.97,72.83,72.97,84000.0,53.9673,54.0636,53.9599,54.0636,84000.0
2014-05-01 10:30:00,72.97,73.01,72.94,73.01,89000.0,54.0636,54.0933,54.0414,54.0933,89000.0
2014-05-01 10:35:00,73.0,73.05,72.98,73.03,62800.0,54.0858,54.1229,54.071,54.1081,62800.0
2014-05-01 10:40:00,73.03,73.05,73.03,73.05,59100.0,54.1081,54.1229,54.1081,54.1229,59100.0
2014-05-01 10:45:00,73.05,73.13,73.04,73.12,58100.0,54.1229,54.1822,54.1155,54.1748,58100.0
2014-05-01 10:50:00,73.13,73.13,73.09,73.09,38400.0,54.1822,54.1822,54.1525,54.1525,38400.0
2014-05-01 10:55:00,73.1,73.11,73.01,73.02,46700.0,54.1599,54.1673,54.0933,54.1007,46700.0
2014-05-01 11:00:00,73.03,73.08,73.01,73.08,47000.0,54.1081,54.1451,54.0933,54.1451,47000.0
2014-05-01 11:05:00,73.1,73.11,73.04,73.06,37800.0,54.1599,54.1673,54.1155,54.1303,37800.0
2014-05-01 11:10:00,73.06,73.06,73.01,73.02,29400.0,54.1303,54.1303,54.0933,54.1007,29400.0
2014-05-01 11:15:00,73.03,73.03,73.0,73.0,45200.0,54.1081,54.1081,54.0858,54.0858,45200.0
2014-05-01 11:20:00,73.0,73.02,72.91,72.92,68800.0,54.0858,54.1007,54.0192,54.0266,68800.0
2014-05-01 11:25:00,72.92,72.98,72.89,72.96,64500.0,54.0266,54.071,54.0043,54.0562,64500.0
2014-05-01 11:30:00,72.95,73.13,72.95,73.09,43800.0,54.0488,54.1822,54.0488,54.1525,43800.0
2014-05-01 11:35:00,73.09,73.24,73.09,73.24,85600.0,54.1525,54.2637,54.1525,54.2637,85600.0
2014-05-01 11:40:00,73.24,73.25,73.15,73.15,55600.0,54.2637,54.2711,54.197,54.197,55600.0
2014-05-01 11:45:00,73.14,73.15,73.09,73.1,56800.0,54.1896,54.197,54.1525,54.1599,56800.0
2014-05-01 11:50:00,73.1,73.1,73.01,73.03,56600.0,54.1599,54.1599,54.0933,54.1081,56600.0
2014-05-01 11:55:00,73.03,73.07,72.9,72.91,63800.0,54.1081,54.1377,54.0118,54.0192,63800.0
2014-05-01 12:00:00,72.91,73.09,72.9,73.09,56800.0,54.0192,54.1525,54.0118,54.1525,56800.0
2014-05-01 12:05:00,73.1,73.11,73.02,73.11,67500.0,54.1599,54.1673,54.1007,54.1673,67500.0
2014-05-01 12:10:00,73.11,73.23,73.11,73.2,61200.0,54.1673,54.2563,54.1673,54.234,61200.0
2014-05-01 12:15:00,73.2,73.2,73.06,73.07,39800.0,54.234,54.234,54.1303,54.1377,39800.0
2014-05-01 12:20:00,73.07,73.1,73.01,73.09,67800.0,54.1377,54.1599,54.0933,54.1525,67800.0
2014-05-01 12:25:00,73.07,73.12,73.06,73.11,41800.0,54.1377,54.1748,54.1303,54.1673,41800.0
2014-05-01 12:30:00,73.11,73.14,73.07,73.08,38700.0,54.1673,54.1896,54.1377,54.1451,38700.0
2014-05-01 12:35:00,73.09,73.13,73.06,73.07,34800.0,54.1525,54.1822,54.1303,54.1377,34800.0
2014-05-01 12:40:00,73.07,73.12,73.06,73.09,46200.0,54.1377,54.1748,54.1303,54.1525,46200.0
2014-05-01 12:45:00,73.08,73.08,73.03,73.05,28800.0,54.1451,54.1451,54.1081,54.1229,28800.0
2014-05-01 12:50:00,73.05,73.09,73.0,73.05,45000.0,54.1229,54.1525,54.0858,54.1229,45000.0
2014-05-01 12:55:00,73.04,73.06,73.01,73.04,28400.0,54.1155,54.1303,54.0933,54.1155,28400.0
2014-05-01 13:00:00,73.04,73.15,73.02,73.13,52700.0,54.1155,54.197,54.1007,54.1822,52700.0
2014-05-01 13:05:00,73.12,73.17,73.12,73.15,67200.0,54.1748,54.2118,54.1748,54.197,67200.0
2014-05-01 13:10:00,73.15,73.15,73.06,73.1,90600.0,54.197,54.197,54.1303,54.1599,90600.0
2014-05-01 13:15:00,73.09,73.11,73.08,73.08,46700.0,54.1525,54.1673,54.1451,54.1451,46700.0
2014-05-01 13:20:00,73.08,73.09,73.0,73.0,79100.0,54.1451,54.1525,54.0858,54.0858,79100.0
2014-05-01 13:25:00,73.01,73.01,72.91,72.92,84100.0,54.0933,54.0933,54.0192,54.0266,84100.0
2014-05-01 13:30:00,72.92,72.95,72.88,72.92,47900.0,54.0266,54.0488,53.9969,54.0266,47900.0
2014-05-01 13:35:00,72.91,72.92,72.83,72.85,73000.0,54.0192,54.0266,53.9599,53.9747,73000.0
2014-05-01 13:40:00,72.86,72.93,72.83,72.89,58700.0,53.9821,54.034,53.9599,54.0043,58700.0
2014-05-01 13:45:00,72.89,72.95,72.88,72.93,70100.0,54.0043,54.0488,53.9969,54.034,70100.0
2014-05-01 13:50:00,72.93,72.95,72.89,72.92,70200.0,54.034,54.0488,54.0043,54.0266,70200.0
2014-05-01 13:55:00,72.91,72.92,72.73,72.74,88400.0,54.0192,54.0266,53.8858,53.8932,88400.0
2014-05-01 14:00:00,72.73,72.9,72.72,72.88,81400.0,53.8858,54.0118,53.8784,53.9969,81400.0
2014-05-01 14:05:00,72.89,73.01,72.88,72.97,84400.0,54.0043,54.0933,53.9969,54.0636,84400.0
2014-05-01 14:10:00,72.98,73.0,72.89,72.9,61200.0,54.071,54.0858,54.0043,54.0118,61200.0
2014-05-01 14:15:00,72.9,72.91,72.81,72.82,120400.0,54.0118,54.0192,53.9451,53.9525,120400.0
2014-05-01 14:20:00,72.82,72.9,72.81,72.85,62700.0,53.9525,54.0118,53.9451,53.9747,62700.0
2014-05-01 14:25:00,72.85,72.9,72.84,72.87,122200.0,53.9747,54.0118,53.9673,53.9895,122200.0
2014-05-01 14:30:00,72.88,73.0,72.86,72.96,210500.0,53.9969,54.0858,53.9821,54.0562,210500.0
2014-05-01 14:35:00,72.96,72.97,72.88,72.91,58400.0,54.0562,54.0636,53.9969,54.0192,58400.0
2014-05-01 14:40:00,72.91,72.96,72.9,72.94,136600.0,54.0192,54.0562,54.0118,54.0414,136600.0
2014-05-01 14:45:00,72.94,72.97,72.83,72.93,146700.0,54.0414,54.0636,53.9599,54.034,146700.0
2014-05-01 14:50:00,72.93,72.96,72.88,72.95,70500.0,54.034,54.0562,53.9969,54.0488,70500.0
2014-05-01 14:55:00,72.95,72.98,72.92,72.94,209500.0,54.0488,54.071,54.0266,54.0414,209500.0
2014-05-01 15:00:00,72.94,73.04,72.94,73.0,94200.0,54.0414,54.1155,54.0414,54.0858,94200.0
2014-05-01 15:05:00,72.99,73.03,72.94,72.94,72800.0,54.0784,54.1081,54.0414,54.0414,72800.0
2014-05-01 15:10:00,72.95,72.96,72.91,72.96,93600.0,54.0488,54.0562,54.0192,54.0562,93600.0
2014-05-01 15:15:00,72.96,73.06,72.95,73.05,93200.0,54.0562,54.1303,54.0488,54.1229,93200.0
2014-05-01 15:20:00,73.06,73.17,73.06,73.12,107100.0,54.1303,54.2118,54.1303,54.1748,107100.0
2014-05-01 15:25:00,73.12,73.13,73.06,73.09,81800.0,54.1748,54.1822,54.1303,54.1525,81800.0
2014-05-01 15:30:00,73.08,73.09,73.0,73.01,63700.0,54.1451,54.1525,54.0858,54.0933,63700.0
2014-05-01 15:35:00,73.01,73.06,73.01,73.06,97400.0,54.0933,54.1303,54.0933,54.1303,97400.0
2014-05-01 15:40:00,73.06,73.14,73.03,73.08,124500.0,54.1303,54.1896,54.1081,54.1451,124500.0
2014-05-01 15:45:00,73.08,73.09,72.99,72.99,115300.0,54.1451,54.1525,54.0784,54.0784,115300.0
2014-05-01 15:50:00,73.0,73.16,72.99,73.15,189300.0,54.0858,54.2044,54.0784,54.197,189300.0
2014-05-01 15:55:00,73.15,73.16,73.03,73.1,256700.0,54.197,54.2044,54.1081,54.1599,256700.0
2014-05-02 09:30:00,72.68,72.98,72.5,72.86,205600.0,53.8488,54.071,53.7154,53.9821,205600.0
2014-05-02 09:35:00,72.89,73.26,72.86,73.02,184600.0,54.0043,54.2785,53.9821,54.1007,184600.0
2014-05-02 09:40:00,73.08,73.45,73.06,73.24,154400.0,54.1451,54.4193,54.1303,54.2637,154400.0
2014-05-02 09:45:00,73.23,73.3,73.0,73.2,210200.0,54.2563,54.3081,54.0858,54.234,210200.0
2014-05-02 09:50:00,73.2,73.29,72.79,72.83,159800.0,54.234,54.3007,53.9303,53.9599,159800.0
2014-05-02 09:55:00,72.8,72.96,72.43,72.75,186900.0,53.9377,54.0562,53.6635,53.9006,186900.0
2014-05-02 10:00:00,72.76,72.92,72.69,72.76,207500.0,53.908,54.0266,53.8562,53.908,207500.0
2014-05-02 10:05:00,72.76,73.16,72.76,73.14,105800.0,53.908,54.2044,53.908,54.1896,105800.0
2014-05-02 10:10:00,73.14,73.29,73.13,73.17,115800.0,54.1896,54.3007,54.1822,54.2118,115800.0
2014-05-02 10:15:00,73.17,73.25,73.16,73.19,44300.0,54.2118,54.2711,54.2044,54.2266,44300.0
2014-05-02 10:20:00,73.19,73.46,73.18,73.44,78900.0,54.2266,54.4267,54.2192,54.4118,78900.0
2014-05-02 10:25:00,73.44,73.58,73.38,73.54,105100.0,54.4118,54.5156,54.3674,54.4859,105100.0
2014-05-02 10:30:00,73.54,73.64,73.47,73.5,93600.0,54.4859,54.56,54.4341,54.4563,93600.0
2014-05-02 10:35:00,73.49,73.51,73.37,73.48,69400.0,54.4489,54.4637,54.36,54.4415,69400.0
2014-05-02 10:40:00,73.47,73.61,73.46,73.47,78200.0,54.4341,54.5378,54.4267,54.4341,78200.0
2014-05-02 10:45:00,73.49,73.55,73.3,73.31,98500.0,54.4489,54.4933,54.3081,54.3155,98500.0
2014-05-02 10:50:00,73.32,73.39,73.2,73.31,40800.0,54.3229,54.3748,54.234,54.3155,40800.0
2014-05-02 10:55:00,73.29,73.4,73.22,73.29,50100.0,54.3007,54.3822,54.2488,54.3007,50100.0
2014-05-02 11:00:00,73.28,73.42,73.24,73.41,47200.0,54.2933,54.397,54.2637,54.3896,47200.0
2014-05-02 11:05:00,73.42,73.55,73.4,73.44,54100.0,54.397,54.4933,54.3822,54.4118,54100.0
2014-05-02 11:10:00,73.44,73.53,73.38,73.45,65000.0,54.4118,54.4785,54.3674,54.4193,65000.0
2014-05-02 11:15:00,73.44,73.5,73.39,73.44,50600.0,54.4118,54.4563,54.3748,54.4118,50600.0
2014-05-02 11:20:00,73.43,73.45,73.34,73.35,57900.0,54.4044,54.4193,54.3378,54.3452,57900.0
2014-05-02 11:25:00,73.35,73.43,73.29,73.33,56900.0,54.3452,54.4044,54.3007,54.3303,56900.0
2014-05-02 11:30:00,73.33,73.49,73.33,73.43,43700.0,54.3303,54.4489,54.3303,54.4044,43700.0
2014-05-02 11:35:00,73.44,73.45,73.35,73.38,34100.0,54.4118,54.4193,54.3452,54.3674,34100.0
2014-05-02 11:40:00,73.38,73.44,73.32,73.41,32500.0,54.3674,54.4118,54.3229,54.3896,32500.0
2014-05-02 11:45:00,73.42,73.55,73.41,73.53,40400.0,54.397,54.4933,54.3896,54.4785,40400.0
2014-05-02 11:50:00,73.54,73.8,73.54,73.74,79000.0,54.4859,54.6786,54.4859,54.6341,79000.0
2014-05-02 11:55:00,73.74,73.88,73.7,73.7,65900.0,54.6341,54.7378,54.6045,54.6045,65900.0
2014-05-02 12:00:00,73.7,73.7,73.5,73.51,43800.0,54.6045,54.6045,54.4563,54.4637,43800.0
2014-05-02 12:05:00,73.51,73.6,73.5,73.54,40300.0,54.4637,54.5304,54.4563,54.4859,40300.0
2014-05-02 12:10:00,73.52,73.63,73.52,73.62,21300.0,54.4711,54.5526,54.4711,54.5452,21300.0
2014-05-02 12:15:00,73.63,73.7,73.62,73.7,42100.0,54.5526,54.6045,54.5452,54.6045,42100.0
2014-05-02 12:20:00,73.7,73.76,73.64,73.75,74100.0,54.6045,54.6489,54.56,54.6415,74100.0
2014-05-02 12:25:00,73.74,73.86,73.73,73.8,72100.0,54.6341,54.723,54.6267,54.6786,72100.0
2014-05-02 12:30:00,73.78,73.92,73.75,73.87,122900.0,54.6637,54.7675,54.6415,54.7304,122900.0
2014-05-02 12:35:00,73.88,73.94,73.83,73.84,65000.0,54.7378,54.7823,54.7008,54.7082,65000.0
2014-05-02 12:40:00,73.84,73.88,73.79,73.81,110000.0,54.7082,54.7378,54.6712,54.686,110000.0
2014-05-02 12:45:00,73.8,73.84,73.71,73.83,101500.0,54.6786,54.7082,54.6119,54.7008,101500.0
2014-05-02 12:50:00,73.83,73.86,73.8,73.84,21000.0,54.7008,54.723,54.6786,54.7082,21000.0
2014-05-02 12:55:00,73.84,73.84,73.72,73.72,40900.0,54.7082,54.7082,54.6193,54.6193,40900.0
2014-05-02 13:00:00,73.72,73.78,73.71,73.76,30400.0,54.6193,54.6637,54.6119,54.6489,30400.0
2014-05-02 13:05:00,73.75,73.79,73.73,73.76,59800.0,54.6415,54.6712,54.6267,54.6489,59800.0
2014-05-02 13:10:00,73.77,73.83,73.74,73.83,27700.0,54.6563,54.7008,54.6341,54.7008,27700.0
2014-05-02 13:15:00,73.83,73.83,73.73,73.75,32900.0,54.7008,54.7008,54.6267,54.6415,32900.0
2014-05-02 13:20:00,73.76,73.79,73.72,73.77,35600.0,54.6489,54.6712,54.6193,54.6563,35600.0
2014-05-02 13:25:00,73.77,73.8,73.68,73.7,62600.0,54.6563,54.6786,54.5897,54.6045,62600.0
2014-05-02 13:30:00,73.69,73.69,73.57,73.57,39400.0,54.5971,54.5971,54.5082,54.5082,39400.0
2014-05-02 13:35:00,73.58,73.58,73.51,73.56,24100.0,54.5156,54.5156,54.4637,54.5008,24100.0
2014-05-02 13:40:00,73.58,73.71,73.57,73.69,38500.0,54.5156,54.6119,54.5082,54.5971,38500.0
2014-05-02 13:45:00,73.68,73.78,73.68,73.75,30600.0,54.5897,54.6637,54.5897,54.6415,30600.0
2014-05-02 13:50:00,73.75,73.77,73.68,73.7,24500.0,54.6415,54.6563,54.5897,54.6045,24500.0
2014-05-02 13:55:00,73.7,73.7,73.61,73.61,30400.0,54.6045,54.6045,54.5378,54.5378,30400.0
2014-05-02 14:00:00,73.61,73.64,73.54,73.64,59500.0,54.5378,54.56,54.4859,54.56,59500.0
2014-05-02 14:05:00,73.65,73.67,73.56,73.58,44700.0,54.5674,54.5822,54.5008,54.5156,44700.0
2014-05-02 14:10:00,73.58,73.64,73.56,73.6,42900.0,54.5156,54.56,54.5008,54.5304,42900.0
2014-05-02 14:15:00,73.6,73.69,73.59,73.67,50800.0,54.5304,54.5971,54.523,54.5822,50800.0
2014-05-02 14:20:00,73.66,73.68,73.6,73.61,41400.0,54.5748,54.5897,54.5304,54.5378,41400.0
2014-05-02 14:25:00,73.61,73.66,73.6,73.63,35300.0,54.5378,54.5748,54.5304,54.5526,35300.0
2014-05-02 14:30:00,73.63,73.66,73.6,73.63,59500.0,54.5526,54.5748,54.5304,54.5526,59500.0
2014-05-02 14:35:00,73.62,73.67,73.61,73.67,56400.0,54.5452,54.5822,54.5378,54.5822,56400.0
2014-05-02 14:40:00,73.67,73.67,73.59,73.61,53500.0,54.5822,54.5822,54.523,54.5378,53500.0
2014-05-02 14:45:00,73.62,73.65,73.59,73.65,50500.0,54.5452,54.5674,54.523,54.5674,50500.0
2014-05-02 14:50:00,73.65,73.69,73.63,73.67,50900.0,54.5674,54.5971,54.5526,54.5822,50900.0
2014-05-02 14:55:00,73.67,73.68,73.63,73.67,33100.0,54.5822,54.5897,54.5526,54.5822,33100.0
2014-05-02 15:00:00,73.67,73.69,73.6,73.66,63600.0,54.5822,54.5971,54.5304,54.5748,63600.0
2014-05-02 15:05:00,73.66,73.69,73.65,73.69,35700.0,54.5748,54.5971,54.5674,54.5971,35700.0
2014-05-02 15:10:00,73.69,73.74,73.66,73.71,66100.0,54.5971,54.6341,54.5748,54.6119,66100.0
2014-05-02 15:15:00,73.7,73.75,73.7,73.75,41800.0,54.6045,54.6415,54.6045,54.6415,41800.0
2014-05-02 15:20:00,73.76,73.77,73.71,73.73,55700.0,54.6489,54.6563,54.6119,54.6267,55700.0
2014-05-02 15:25:00,73.72,73.76,73.71,73.72,56600.0,54.6193,54.6489,54.6119,54.6193,56600.0
2014-05-02 15:30:00,73.72,73.77,73.72,73.73,62300.0,54.6193,54.6563,54.6193,54.6267,62300.0
2014-05-02 15:35:00,73.72,73.75,73.64,73.72,62500.0,54.6193,54.6415,54.56,54.6193,62500.0
2014-05-02 15:40:00,73.7,73.78,73.7,73.78,66000.0,54.6045,54.6637,54.6045,54.6637,66000.0
2014-05-02 15:45:00,73.77,73.83,73.76,73.82,129200.0,54.6563,54.7008,54.6489,54.6934,129200.0
2014-05-02 15:50:00,73.82,73.9,73.81,73.9,185800.0,54.6934,54.7527,54.686,54.7527,185800.0
2014-05-02 15:55:00,73.9,73.91,73.8,73.86,233100.0,54.7527,54.7601,54.6786,54.723,233100.0
2014-05-05 09:30:00,73.75,73.75,73.34,73.6,104500.0,54.6415,54.6415,54.3378,54.5304,104500.0
2014-05-05 09:35:00,73.61,73.71,73.51,73.71,89400.0,54.5378,54.6119,54.4637,54.6119,89400.0
2014-05-05 09:40:00,73.71,73.74,73.62,73.71,71800.0,54.6119,54.6341,54.5452,54.6119,71800.0
2014-05-05 09:45:00,73.72,73.84,73.7,73.78,87400.0,54.6193,54.7082,54.6045,54.6637,87400.0
2014-05-05 09:50:00,73.8,74.15,73.75,74.09,79800.0,54.6786,54.9379,54.6415,54.8934,79800.0
2014-05-05 09:55:00,74.08,74.23,74.06,74.2,94400.0,54.886,54.9972,54.8712,54.9749,94400.0
2014-05-05 10:00:00,74.21,74.33,74.14,74.22,94600.0,54.9823,55.0712,54.9305,54.9897,94600.0
2014-05-05 10:05:00,74.22,74.34,74.13,74.34,159200.0,54.9897,55.0787,54.9231,55.0787,159200.0
2014-05-05 10:10:00,74.34,74.62,74.31,74.44,116300.0,55.0787,55.2861,55.0564,55.1527,116300.0
2014-05-05 10:15:00,74.45,74.71,74.45,74.71,86000.0,55.1602,55.3528,55.1602,55.3528,86000.0
2014-05-05 10:20:00,74.71,74.84,74.7,74.73,98200.0,55.3528,55.4491,55.3454,55.3676,98200.0
2014-05-05 10:25:00,74.73,74.78,74.68,74.7,68500.0,55.3676,55.4047,55.3306,55.3454,68500.0
2014-05-05 10:30:00,74.71,74.94,74.71,74.9,121700.0,55.3528,55.5232,55.3528,55.4936,121700.0
2014-05-05 10:35:00,74.91,75.15,74.88,75.09,174100.0,55.501,55.6788,55.4787,55.6343,174100.0
2014-05-05 10:40:00,75.09,75.35,75.07,75.28,127700.0,55.6343,55.827,55.6195,55.7751,127700.0
2014-05-05 10:45:00,75.28,75.31,75.08,75.31,108400.0,55.7751,55.7973,55.6269,55.7973,108400.0
2014-05-05 10:50:00,75.32,75.44,75.29,75.42,130900.0,55.8047,55.8936,55.7825,55.8788,130900.0
2014-05-05 10:55:00,75.43,75.49,75.26,75.3,110700.0,55.8862,55.9307,55.7603,55.7899,110700.0
2014-05-05 11:00:00,75.29,75.41,75.25,75.36,117700.0,55.7825,55.8714,55.7529,55.8344,117700.0
2014-05-05 11:05:00,75.35,75.53,75.33,75.34,145800.0,55.827,55.9603,55.8121,55.8196,145800.0
2014-05-05 11:10:00,75.33,75.49,75.33,75.36,66200.0,55.8121,55.9307,55.8121,55.8344,66200.0
2014-05-05 11:15:00,75.36,75.43,75.32,75.36,78200.0,55.8344,55.8862,55.8047,55.8344,78200.0
2014-05-05 11:20:00,75.36,75.42,75.32,75.36,54300.0,55.8344,55.8788,55.8047,55.8344,54300.0
2014-05-05 11:25:00,75.35,75.42,75.33,75.38,65300.0,55.827,55.8788,55.8121,55.8492,65300.0
2014-05-05 11:30:00,75.38,75.5,75.36,75.44,72100.0,55.8492,55.9381,55.8344,55.8936,72100.0
2014-05-05 11:35:00,75.44,75.49,75.39,75.47,61600.0,55.8936,55.9307,55.8566,55.9159,61600.0
2014-05-05 11:40:00,75.48,75.7,75.48,75.59,92800.0,55.9233,56.0863,55.9233,56.0048,92800.0
2014-05-05 11:45:00,75.58,75.61,75.42,75.47,104900.0,55.9974,56.0196,55.8788,55.9159,104900.0
2014-05-05 11:50:00,75.47,75.49,75.29,75.35,73400.0,55.9159,55.9307,55.7825,55.827,73400.0
2014-05-05 11:55:00,75.34,75.44,75.34,75.38,57900.0,55.8196,55.8936,55.8196,55.8492,57900.0
2014-05-05 12:00:00,75.37,75.41,75.27,75.27,57500.0,55.8418,55.8714,55.7677,55.7677,57500.0
2014-05-05 12:05:00,75.26,75.35,75.26,75.3,35400.0,55.7603,55.827,55.7603,55.7899,35400.0
2014-05-05 12:10:00,75.3,75.31,75.24,75.28,37800.0,55.7899,55.7973,55.7455,55.7751,37800.0
2014-05-05 12:15:00,75.28,75.3,75.23,75.23,40500.0,55.7751,55.7899,55.7381,55.7381,40500.0
2014-05-05 12:20:00,75.23,75.34,75.21,75.33,53500.0,55.7381,55.8196,55.7232,55.8121,53500.0
2014-05-05 12:25:00,75.33,75.33,75.24,75.32,48400.0,55.8121,55.8121,55.7455,55.8047,48400.0
2014-05-05 12:30:00,75.3,75.32,75.24,75.29,53100.0,55.7899,55.8047,55.7455,55.7825,53100.0
2014-05-05 12:35:00,75.29,75.3,75.24,75.3,39100.0,55.7825,55.7899,55.7455,55.7899,39100.0
2014-05-05 12:40:00,75.31,75.31,75.24,75.28,17800.0,55.7973,55.7973,55.7455,55.7751,17800.0
2014-05-05 12:45:00,75.28,75.3,75.24,75.29,29500.0,55.7751,55.7899,55.7455,55.7825,29500.0
2014-05-05 12:50:00,75.29,75.3,75.13,75.14,37400.0,55.7825,55.7899,55.664,55.6714,37400.0
2014-05-05 12:55:00,75.14,75.14,74.98,74.98,91400.0,55.6714,55.6714,55.5528,55.5528,91400.0
2014-05-05 13:00:00,74.99,75.06,74.97,75.05,62100.0,55.5602,55.6121,55.5454,55.6047,62100.0
2014-05-05 13:05:00,75.05,75.13,75.03,75.03,45200.0,55.6047,55.664,55.5899,55.5899,45200.0
2014-05-05 13:10:00,75.04,75.11,75.03,75.06,75100.0,55.5973,55.6491,55.5899,55.6121,75100.0
2014-05-05 13:15:00,75.06,75.07,75.0,75.02,23100.0,55.6121,55.6195,55.5676,55.5825,23100.0
2014-05-05 13:20:00,75.02,75.07,75.01,75.02,36400.0,55.5825,55.6195,55.5751,55.5825,36400.0
2014-05-05 13:25:00,75.03,75.17,75.03,75.08,42500.0,55.5899,55.6936,55.5899,55.6269,42500.0
2014-05-05 13:30:00,75.09,75.16,75.04,75.11,54700.0,55.6343,55.6862,55.5973,55.6491,54700.0
2014-05-05 13:35:00,75.12,75.13,74.97,74.97,39600.0,55.6566,55.664,55.5454,55.5454,39600.0
2014-05-05 13:40:00,74.97,75.09,74.94,75.08,27700.0,55.5454,55.6343,55.5232,55.6269,27700.0
2014-05-05 13:45:00,75.09,75.13,75.04,75.06,52900.0,55.6343,55.664,55.5973,55.6121,52900.0
2014-05-05 13:50:00,75.06,75.09,75.04,75.09,40200.0,55.6121,55.6343,55.5973,55.6343,40200.0
2014-05-05 13:55:00,75.09,75.13,75.08,75.12,22200.0,55.6343,55.664,55.6269,55.6566,22200.0
2014-05-05 14:00:00,75.13,75.2,75.1,75.12,50400.0,55.664,55.7158,55.6417,55.6566,50400.0
2014-05-05 14:05:00,75.12,75.13,75.01,75.06,26700.0,55.6566,55.664,55.5751,55.6121,26700.0
2014-05-05 14:10:00,75.07,75.11,75.05,75.05,32900.0,55.6195,55.6491,55.6047,55.6047,32900.0
2014-05-05 14:15:00,75.05,75.07,75.02,75.04,26200.0,55.6047,55.6195,55.5825,55.5973,26200.0
2014-05-05 14:20:00,75.05,75.09,75.04,75.09,27400.0,55.6047,55.6343,55.5973,55.6343,27400.0
2014-05-05 14:25:00,75.09,75.11,75.05,75.11,25200.0,55.6343,55.6491,55.6047,55.6491,25200.0
2014-05-05 14:30:00,75.1,75.11,75.05,75.07,28400.0,55.6417,55.6491,55.6047,55.6195,28400.0
2014-05-05 14:35:00,75.08,75.11,75.04,75.06,60000.0,55.6269,55.6491,55.5973,55.6121,60000.0
2014-05-05 14:40:00,75.05,75.11,75.05,75.1,42300.0,55.6047,55.6491,55.6047,55.6417,42300.0
2014-05-05 14:45:00,75.1,75.16,75.09,75.13,41100.0,55.6417,55.6862,55.6343,55.664,41100.0
2014-05-05 14:50:00,75.14,75.15,75.09,75.12,47200.0,55.6714,55.6788,55.6343,55.6566,47200.0
2014-05-05 14:55:00,75.13,75.14,75.03,75.04,58700.0,55.664,55.6714,55.5899,55.5973,58700.0
2014-05-05 15:00:00,75.03,75.03,74.95,74.95,26400.0,55.5899,55.5899,55.5306,55.5306,26400.0
2014-05-05 15:05:00,74.95,75.06,74.94,75.03,49600.0,55.5306,55.6121,55.5232,55.5899,49600.0
2014-05-05 15:10:00,75.04,75.04,74.96,74.99,30600.0,55.5973,55.5973,55.538,55.5602,30600.0
2014-05-05 15:15:00,74.98,75.01,74.96,74.96,45400.0,55.5528,55.5751,55.538,55.538,45400.0
2014-05-05 15:20:00,74.96,75.0,74.96,75.0,42900.0,55.538,55.5676,55.538,55.5676,42900.0
2014-05-05 15:25:00,75.0,75.01,74.92,75.01,58700.0,55.5676,55.5751,55.5084,55.5751,58700.0
2014-05-05 15:30:00,75.01,75.03,75.0,75.01,48000.0,55.5751,55.5899,55.5676,55.5751,48000.0
2014-05-05 15:35:00,75.01,75.04,75.01,75.02,56900.0,55.5751,55.5973,55.5751,55.5825,56900.0
2014-05-05 15:40:00,75.03,75.03,74.99,74.99,63100.0,55.5899,55.5899,55.5602,55.5602,63100.0
2014-05-05 15:45:00,75.0,75.03,74.99,74.99,98600.0,55.5676,55.5899,55.5602,55.5602,98600.0
2014-05-05 15:50:00,74.99,74.99,74.96,74.97,98400.0,55.5602,55.5602,55.538,55.5454,98400.0
2014-05-05 15:55:00,74.96,74.99,74.9,74.99,220100.0,55.538,55.5602,55.4936,55.5602,220100.0
2014-05-06 09:30:00,74.9,74.91,74.57,74.77,106300.0,55.4936,55.501,55.2491,55.3972,106300.0
2014-05-06 09:35:00,74.78,74.89,74.54,74.62,53800.0,55.4047,55.4861,55.2268,55.2861,53800.0
2014-05-06 09:40:00,74.59,74.67,74.52,74.63,44500.0,55.2639,55.3232,55.212,55.2935,44500.0
2014-05-06 09:45:00,74.63,74.89,74.59,74.8,57400.0,55.2935,55.4861,55.2639,55.4195,57400.0
2014-05-06 09:50:00,74.8,74.84,74.66,74.7,59300.0,55.4195,55.4491,55.3157,55.3454,59300.0
2014-05-06 09:55:00,74.7,74.8,74.65,74.78,32300.0,55.3454,55.4195,55.3083,55.4047,32300.0
2014-05-06 10:00:00,74.78,74.79,74.66,74.73,79500.0,55.4047,55.4121,55.3157,55.3676,79500.0
2014-05-06 10:05:00,74.72,74.85,74.72,74.81,80500.0,55.3602,55.4565,55.3602,55.4269,80500.0
2014-05-06 10:10:00,74.8,74.87,74.75,74.85,44400.0,55.4195,55.4713,55.3824,55.4565,44400.0
2014-05-06 10:15:00,74.87,74.89,74.78,74.79,38400.0,55.4713,55.4861,55.4047,55.4121,38400.0
2014-05-06 10:20:00,74.78,74.92,74.78,74.9,34600.0,55.4047,55.5084,55.4047,55.4936,34600.0
2014-05-06 10:25:00,74.89,74.92,74.82,74.92,47400.0,55.4861,55.5084,55.4343,55.5084,47400.0
2014-05-06 10:30:00,74.92,74.95,74.89,74.93,30500.0,55.5084,55.5306,55.4861,55.5158,30500.0
2014-05-06 10:35:00,74.93,74.94,74.84,74.86,27400.0,55.5158,55.5232,55.4491,55.4639,27400.0
2014-05-06 10:40:00,74.85,74.95,74.85,74.91,23600.0,55.4565,55.5306,55.4565,55.501,23600.0
2014-05-06 10:45:00,74.92,74.96,74.88,74.96,26700.0,55.5084,55.538,55.4787,55.538,26700.0
2014-05-06 10:50:00,74.96,74.99,74.86,74.86,38900.0,55.538,55.5602,55.4639,55.4639,38900.0
2014-05-06 10:55:00,74.87,74.93,74.79,74.8,33100.0,55.4713,55.5158,55.4121,55.4195,33100.0
2014-05-06 11:00:00,74.8,74.84,74.75,74.84,38800.0,55.4195,55.4491,55.3824,55.4491,38800.0
2014-05-06 11:05:00,74.83,74.84,74.78,74.81,19100.0,55.4417,55.4491,55.4047,55.4269,19100.0
2014-05-06 11:10:00,74.82,74.86,74.77,74.86,24800.0,55.4343,55.4639,55.3972,55.4639,24800.0
2014-05-06 11:15:00,74.85,74.9,74.83,74.89,50000.0,55.4565,55.4936,55.4417,55.4861,50000.0
2014-05-06 11:20:00,74.9,74.98,74.9,74.94,28600.0,55.4936,55.5528,55.4936,55.5232,28600.0
2014-05-06 11:25:00,74.95,74.95,74.78,74.88,24900.0,55.5306,55.5306,55.4047,55.4787,24900.0
2014-05-06 11:30:00,74.87,74.93,74.87,74.92,41100.0,55.4713,55.5158,55.4713,55.5084,41100.0
2014-05-06 11:35:00,74.92,74.95,74.88,74.94,30100.0,55.5084,55.5306,55.4787,55.5232,30100.0
2014-05-06 11:40:00,74.93,74.93,74.87,74.9,27000.0,55.5158,55.5158,55.4713,55.4936,27000.0
2014-05-06 11:45:00,74.91,74.91,74.84,74.87,23000.0,55.501,55.501,55.4491,55.4713,23000.0
2014-05-06 11:50:00,74.87,74.87,74.82,74.82,19500.0,55.4713,55.4713,55.4343,55.4343,19500.0
2014-05-06 11:55:00,74.83,74.93,74.83,74.93,8200.0,55.4417,55.5158,55.4417,55.5158,8200.0
2014-05-06 12:00:00,74.92,74.92,74.76,74.76,45200.0,55.5084,55.5084,55.3898,55.3898,45200.0
2014-05-06 12:05:00,74.76,74.8,74.71,74.75,38300.0,55.3898,55.4195,55.3528,55.3824,38300.0
2014-05-06 12:10:00,74.76,74.86,74.74,74.85,53300.0,55.3898,55.4639,55.375,55.4565,53300.0
2014-05-06 12:15:00,74.85,74.85,74.74,74.75,87600.0,55.4565,55.4565,55.375,55.3824,87600.0
2014-05-06 12:20:00,74.75,74.84,74.72,74.83,20200.0,55.3824,55.4491,55.3602,55.4417,20200.0
2014-05-06 12:25:00,74.84,74.87,74.76,74.85,21700.0,55.4491,55.4713,55.3898,55.4565,21700.0
2014-05-06 12:30:00,74.83,74.95,74.82,74.94,44000.0,55.4417,55.5306,55.4343,55.5232,44000.0
2014-05-06 12:35:00,74.94,74.96,74.9,74.92,15300.0,55.5232,55.538,55.4936,55.5084,15300.0
2014-05-06 12:40:00,74.92,74.96,74.9,74.96,24100.0,55.5084,55.538,55.4936,55.538,24100.0
2014-05-06 12:45:00,74.97,74.97,74.86,74.89,22100.0,55.5454,55.5454,55.4639,55.4861,22100.0
2014-05-06 12:50:00,74.88,74.92,74.88,74.91,12800.0,55.4787,55.5084,55.4787,55.501,12800.0
2014-05-06 12:55:00,74.91,74.98,74.91,74.93,13800.0,55.501,55.5528,55.501,55.5158,13800.0
2014-05-06 13:00:00,74.92,74.93,74.85,74.86,16900.0,55.5084,55.5158,55.4565,55.4639,16900.0
2014-05-06 13:05:00,74.87,74.9,74.78,74.82,32300.0,55.4713,55.4936,55.4047,55.4343,32300.0
2014-05-06 13:10:00,74.82,74.83,74.75,74.75,15200.0,55.4343,55.4417,55.3824,55.3824,15200.0
2014-05-06 13:15:00,74.75,74.78,74.71,74.74,39300.0,55.3824,55.4047,55.3528,55.375,39300.0
2014-05-06 13:20:00,74.75,74.76,74.73,74.73,23000.0,55.3824,55.3898,55.3676,55.3676,23000.0
2014-05-06 13:25:00,74.74,74.75,74.63,74.66,39300.0,55.375,55.3824,55.2935,55.3157,39300.0
2014-05-06 13:30:00,74.66,74.67,74.59,74.59,23600.0,55.3157,55.3232,55.2639,55.2639,23600.0
2014-05-06 13:35:00,74.6,74.62,74.43,74.45,75000.0,55.2713,55.2861,55.1453,55.1602,75000.0
2014-05-06 13:40:00,74.45,74.51,74.44,74.44,31100.0,55.1602,55.2046,55.1527,55.1527,31100.0
2014-05-06 13:45:00,74.45,74.52,74.42,74.5,110900.0,55.1602,55.212,55.1379,55.1972,110900.0
2014-05-06 13:50:00,74.52,74.69,74.52,74.66,40100.0,55.212,55.338,55.212,55.3157,40100.0
2014-05-06 13:55:00,74.66,74.71,74.61,74.62,33700.0,55.3157,55.3528,55.2787,55.2861,33700.0
2014-05-06 14:00:00,74.62,74.62,74.54,74.54,32600.0,55.2861,55.2861,55.2268,55.2268,32600.0
2014-05-06 14:05:00,74.54,74.57,74.48,74.54,46900.0,55.2268,55.2491,55.1824,55.2268,46900.0
2014-05-06 14:10:00,74.53,74.55,74.5,74.5,40400.0,55.2194,55.2342,55.1972,55.1972,40400.0
2014-05-06 14:15:00,74.5,74.55,74.49,74.51,24100.0,55.1972,55.2342,55.1898,55.2046,24100.0
2014-05-06 14:20:00,74.51,74.51,74.43,74.43,32600.0,55.2046,55.2046,55.1453,55.1453,32600.0
2014-05-06 14:25:00,74.44,74.46,74.35,74.36,47100.0,55.1527,55.1676,55.0861,55.0935,47100.0
2014-05-06 14:30:00,74.35,74.5,74.31,74.48,34500.0,55.0861,55.1972,55.0564,55.1824,34500.0
2014-05-06 14:35:00,74.49,74.5,74.43,74.48,34900.0,55.1898,55.1972,55.1453,55.1824,34900.0
2014-05-06 14:40:00,74.48,74.55,74.48,74.54,34600.0,55.1824,55.2342,55.1824,55.2268,34600.0
2014-05-06 14:45:00,74.54,74.55,74.49,74.52,39300.0,55.2268,55.2342,55.1898,55.212,39300.0
2014-05-06 14:50:00,74.52,74.57,74.49,74.54,26300.0,55.212,55.2491,55.1898,55.2268,26300.0
2014-05-06 14:55:00,74.55,74.56,74.46,74.5,71400.0,55.2342,55.2417,55.1676,55.1972,71400.0
2014-05-06 15:00:00,74.51,74.55,74.48,74.55,91400.0,55.2046,55.2342,55.1824,55.2342,91400.0
2014-05-06 15:05:00,74.54,74.6,74.54,74.58,37200.0,55.2268,55.2713,55.2268,55.2565,37200.0
2014-05-06 15:10:00,74.58,74.68,74.56,74.65,50600.0,55.2565,55.3306,55.2417,55.3083,50600.0
2014-05-06 15:15:00,74.65,74.66,74.62,74.66,49900.0,55.3083,55.3157,55.2861,55.3157,49900.0
2014-05-06 15:20:00,74.66,74.7,74.61,74.64,48500.0,55.3157,55.3454,55.2787,55.3009,48500.0
2014-05-06 15:25:00,74.64,74.64,74.53,74.53,59800.0,55.3009,55.3009,55.2194,55.2194,59800.0
2014-05-06 15:30:00,74.53,74.58,74.53,74.58,45400.0,55.2194,55.2565,55.2194,55.2565,45400.0
2014-05-06 15:35:00,74.58,74.65,74.57,74.65,41600.0,55.2565,55.3083,55.2491,55.3083,41600.0
2014-05-06 15:40:00,74.66,74.66,74.52,74.53,82400.0,55.3157,55.3157,55.212,55.2194,82400.0
2014-05-06 15:45:00,74.53,74.59,74.51,74.53,109800.0,55.2194,55.2639,55.2046,55.2194,109800.0
2014-05-06 15:50:00,74.52,74.52,74.43,74.44,87400.0,55.212,55.212,55.1453,55.1527,87400.0
2014-05-06 15:55:00,74.43,74.47,74.38,74.44,306900.0,55.1453,55.175,55.1083,55.1527,306900.0
2014-05-07 09:30:00,74.81,75.2,74.8,75.19,115500.0,55.4269,55.7158,55.4195,55.7084,115500.0
2014-05-07 09:35:00,75.2,75.21,74.83,74.87,86400.0,55.7158,55.7232,55.4417,55.4713,86400.0
2014-05-07 09:40:00,74.86,74.93,74.83,74.92,83700.0,55.4639,55.5158,55.4417,55.5084,83700.0
2014-05-07 09:45:00,74.95,74.95,74.72,74.75,82100.0,55.5306,55.5306,55.3602,55.3824,82100.0
2014-05-07 09:50:00,74.75,74.77,74.62,74.67,65700.0,55.3824,55.3972,55.2861,55.3232,65700.0
2014-05-07 09:55:00,74.66,74.76,74.66,74.71,72500.0,55.3157,55.3898,55.3157,55.3528,72500.0
2014-05-07 10:00:00,74.71,74.87,74.67,74.8,85000.0,55.3528,55.4713,55.3232,55.4195,85000.0
2014-05-07 10:05:00,74.81,74.83,74.46,74.47,73900.0,55.4269,55.4417,55.1676,55.175,73900.0
2014-05-07 10:10:00,74.48,74.51,74.42,74.42,50700.0,55.1824,55.2046,55.1379,55.1379,50700.0
2014-05-07 10:15:00,74.42,74.54,74.38,74.52,49700.0,55.1379,55.2268,55.1083,55.212,49700.0
2014-05-07 10:20:00,74.51,74.57,74.46,74.51,39000.0,55.2046,55.2491,55.1676,55.2046,39000.0
2014-05-07 10:25:00,74.5,74.7,74.46,74.69,41000.0,55.1972,55.3454,55.1676,55.338,41000.0
2014-05-07 10:30:00,74.7,74.8,74.65,74.7,57500.0,55.3454,55.4195,55.3083,55.3454,57500.0
2014-05-07 10:35:00,74.7,74.93,74.67,74.85,43300.0,55.3454,55.5158,55.3232,55.4565,43300.0
2014-05-07 10:40:00,74.86,74.93,74.86,74.92,37100.0,55.4639,55.5158,55.4639,55.5084,37100.0
2014-05-07 10:45:00,74.92,75.05,74.92,75.03,96600.0,55.5084,55.6047,55.5084,55.5899,96600.0
2014-05-07 10:50:00,75.04,75.09,74.94,74.94,80300.0,55.5973,55.6343,55.5232,55.5232,80300.0
2014-05-07 10:55:00,74.94,74.98,74.86,74.88,50800.0,55.5232,55.5528,55.4639,55.4787,50800.0
2014-05-07 11:00:00,74.88,74.9,74.79,74.81,34300.0,55.4787,55.4936,55.4121,55.4269,34300.0
2014-05-07 11:05:00,74.81,74.84,74.7,74.78,52200.0,55.4269,55.4491,55.3454,55.4047,52200.0
2014-05-07 11:10:00,74.8,74.91,74.75,74.91,30300.0,55.4195,55.501,55.3824,55.501,30300.0
2014-05-07 11:15:00,74.9,74.94,74.83,74.85,44800.0,55.4936,55.5232,55.4417,55.4565,44800.0
2014-05-07 11:20:00,74.84,74.92,74.8,74.83,38300.0,55.4491,55.5084,55.4195,55.4417,38300.0
2014-05-07 11:25:00,74.83,74.96,74.79,74.94,52800.0,55.4417,55.538,55.4121,55.5232,52800.0
2014-05-07 11:30:00,74.94,75.08,74.92,75.01,55800.0,55.5232,55.6269,55.5084,55.5751,55800.0
2014-05-07 11:35:00,75.01,75.19,75.01,75.15,53700.0,55.5751,55.7084,55.5751,55.6788,53700.0
2014-05-07 11:40:00,75.17,75.4,75.16,75.39,84300.0,55.6936,55.864,55.6862,55.8566,84300.0
2014-05-07 11:45:00,75.39,75.4,75.34,75.34,36800.0,55.8566,55.864,55.8196,55.8196,36800.0
2014-05-07 11:50:00,75.34,75.47,75.34,75.47,49300.0,55.8196,55.9159,55.8196,55.9159,49300.0
2014-05-07 11:55:00,75.47,75.53,75.44,75.45,76000.0,55.9159,55.9603,55.8936,55.9011,76000.0
2014-05-07 12:00:00,75.44,75.47,75.29,75.29,52100.0,55.8936,55.9159,55.7825,55.7825,52100.0
2014-05-07 12:05:00,75.29,75.38,75.26,75.38,63200.0,55.7825,55.8492,55.7603,55.8492,63200.0
2014-05-07 12:10:00,75.38,75.47,75.38,75.45,29000.0,55.8492,55.9159,55.8492,55.9011,29000.0
2014-05-07 12:15:00,75.44,75.55,75.43,75.55,37200.0,55.8936,55.9751,55.8862,55.9751,37200.0
2014-05-07 12:20:00,75.55,75.6,75.5,75.51,37400.0,55.9751,56.0122,55.9381,55.9455,37400.0
2014-05-07 12:25:00,75.5,75.51,75.43,75.44,33000.0,55.9381,55.9455,55.8862,55.8936,33000.0
2014-05-07 12:30:00,75.45,75.52,75.42,75.42,27400.0,55.9011,55.9529,55.8788,55.8788,27400.0
2014-05-07 12:35:00,75.43,75.54,75.43,75.52,27300.0,55.8862,55.9677,55.8862,55.9529,27300.0
2014-05-07 12:40:00,75.53,75.53,75.44,75.44,22300.0,55.9603,55.9603,55.8936,55.8936,22300.0
2014-05-07 12:45:00,75.44,75.48,75.41,75.43,29300.0,55.8936,55.9233,55.8714,55.8862,29300.0
2014-05-07 12:50:00,75.44,75.47,75.39,75.41,29600.0,55.8936,55.9159,55.8566,55.8714,29600.0
2014-05-07 12:55:00,75.41,75.41,75.35,75.39,32200.0,55.8714,55.8714,55.827,55.8566,32200.0
2014-05-07 13:00:00,75.39,75.44,75.36,75.43,28300.0,55.8566,55.8936,55.8344,55.8862,28300.0
2014-05-07 13:05:00,75.44,75.45,75.32,75.34,41600.0,55.8936,55.9011,55.8047,55.8196,41600.0
2014-05-07 13:10:00,75.34,75.4,75.3,75.38,27500.0,55.8196,55.864,55.7899,55.8492,27500.0
2014-05-07 13:15:00,75.38,75.5,75.37,75.49,27700.0,55.8492,55.9381,55.8418,55.9307,27700.0
2014-05-07 13:20:00,75.5,75.5,75.42,75.43,35100.0,55.9381,55.9381,55.8788,55.8862,35100.0
2014-05-07 13:25:00,75.43,75.45,75.38,75.39,18900.0,55.8862,55.9011,55.8492,55.8566,18900.0
2014-05-07 13:30:00,75.39,75.45,75.36,75.44,23000.0,55.8566,55.9011,55.8344,55.8936,23000.0
2014-05-07 13:35:00,75.45,75.5,75.42,75.45,35200.0,55.9011,55.9381,55.8788,55.9011,35200.0
2014-05-07 13:40:00,75.44,75.44,75.34,75.44,20300.0,55.8936,55.8936,55.8196,55.8936,20300.0
2014-05-07 13:45:00,75.44,75.44,75.3,75.31,48900.0,55.8936,55.8936,55.7899,55.7973,48900.0
2014-05-07 13:50:00,75.31,75.37,75.27,75.27,25500.0,55.7973,55.8418,55.7677,55.7677,25500.0
2014-05-07 13:55:00,75.28,75.3,75.21,75.21,28100.0,55.7751,55.7899,55.7232,55.7232,28100.0
2014-05-07 14:00:00,75.22,75.28,75.18,75.18,27600.0,55.7306,55.7751,55.701,55.701,27600.0
2014-05-07 14:05:00,75.18,75.36,75.18,75.34,46700.0,55.701,55.8344,55.701,55.8196,46700.0
2014-05-07 14:10:00,75.35,75.38,75.28,75.37,27200.0,55.827,55.8492,55.7751,55.8418,27200.0
2014-05-07 14:15:00,75.38,75.42,75.34,75.38,32000.0,55.8492,55.8788,55.8196,55.8492,32000.0
2014-05-07 14:20:00,75.38,75.43,75.36,75.38,100500.0,55.8492,55.8862,55.8344,55.8492,100500.0
2014-05-07 14:25:00,75.39,75.52,75.38,75.51,37500.0,55.8566,55.9529,55.8492,55.9455,37500.0
2014-05-07 14:30:00,75.51,75.52,75.45,75.46,39300.0,55.9455,55.9529,55.9011,55.9085,39300.0
2014-05-07 14:35:00,75.45,75.53,75.45,75.53,26500.0,55.9011,55.9603,55.9011,55.9603,26500.0
2014-05-07 14:40:00,75.53,75.54,75.5,75.53,35600.0,55.9603,55.9677,55.9381,55.9603,35600.0
2014-05-07 14:45:00,75.53,75.53,75.5,75.51,52400.0,55.9603,55.9603,55.9381,55.9455,52400.0
2014-05-07 14:50:00,75.51,75.53,75.48,75.5,93400.0,55.9455,55.9603,55.9233,55.9381,93400.0
2014-05-07 14:55:00,75.5,75.54,75.49,75.54,43900.0,55.9381,55.9677,55.9307,55.9677,43900.0
2014-05-07 15:00:00,75.53,75.54,75.48,75.5,81900.0,55.9603,55.9677,55.9233,55.9381,81900.0
2014-05-07 15:05:00,75.51,75.54,75.5,75.53,49000.0,55.9455,55.9677,55.9381,55.9603,49000.0
2014-05-07 15:10:00,75.54,75.55,75.49,75.52,55300.0,55.9677,55.9751,55.9307,55.9529,55300.0
2014-05-07 15:15:00,75.52,75.62,75.51,75.62,60600.0,55.9529,56.027,55.9455,56.027,60600.0
2014-05-07 15:20:00,75.62,75.66,75.54,75.66,86500.0,56.027,56.0566,55.9677,56.0566,86500.0
2014-05-07 15:25:00,75.66,75.72,75.66,75.71,103400.0,56.0566,56.1011,56.0566,56.0937,103400.0
2014-05-07 15:30:00,75.72,75.86,75.71,75.8,149800.0,56.1011,56.2048,56.0937,56.1604,149800.0
2014-05-07 15:35:00,75.81,75.89,75.77,75.89,148700.0,56.1678,56.2271,56.1381,56.2271,148700.0
2014-05-07 15:40:00,75.89,76.0,75.84,75.98,178900.0,56.2271,56.3086,56.19,56.2937,178900.0
2014-05-07 15:45:00,75.98,75.98,75.86,75.87,164400.0,56.2937,56.2937,56.2048,56.2122,164400.0
2014-05-07 15:50:00,75.87,75.94,75.87,75.91,188900.0,56.2122,56.2641,56.2122,56.2419,188900.0
2014-05-07 15:55:00,75.9,75.94,75.85,75.91,244900.0,56.2345,56.2641,56.1974,56.2419,244900.0
2014-05-08 09:30:00,75.73,76.0,75.72,75.85,174100.0,56.1085,56.3086,56.1011,56.1974,174100.0
2014-05-08 09:35:00,75.87,75.89,75.69,75.75,110400.0,56.2122,56.2271,56.0789,56.1233,110400.0
2014-05-08 09:40:00,75.75,76.0,75.75,75.93,59100.0,56.1233,56.3086,56.1233,56.2567,59100.0
2014-05-08 09:45:00,75.9,76.09,75.89,76.08,129300.0,56.2345,56.3752,56.2271,56.3678,129300.0
2014-05-08 09:50:00,76.07,76.19,76.05,76.06,93300.0,56.3604,56.4493,56.3456,56.353,93300.0
2014-05-08 09:55:00,76.06,76.11,75.86,75.86,92500.0,56.353,56.3901,56.2048,56.2048,92500.0
2014-05-08 10:00:00,75.88,75.97,75.88,75.97,67400.0,56.2196,56.2863,56.2196,56.2863,67400.0
2014-05-08 10:05:00,75.98,76.01,75.85,75.89,66300.0,56.2937,56.316,56.1974,56.2271,66300.0
2014-05-08 10:10:00,75.89,75.92,75.84,75.84,49600.0,56.2271,56.2493,56.19,56.19,49600.0
2014-05-08 10:15:00,75.84,75.88,75.76,75.78,38500.0,56.19,56.2196,56.1307,56.1456,38500.0
2014-05-08 10:20:00,75.79,75.8,75.73,75.74,32700.0,56.153,56.1604,56.1085,56.1159,32700.0
2014-05-08 10:25:00,75.75,75.81,75.7,75.78,89200.0,56.1233,56.1678,56.0863,56.1456,89200.0
2014-05-08 10:30:00,75.78,75.83,75.78,75.81,55200.0,56.1456,56.1826,56.1456,56.1678,55200.0
2014-05-08 10:35:00,75.81,75.84,75.79,75.84,28600.0,56.1678,56.19,56.153,56.19,28600.0
2014-05-08 10:40:00,75.84,75.89,75.83,75.85,74600.0,56.19,56.2271,56.1826,56.1974,74600.0
2014-05-08 10:45:00,75.85,75.88,75.85,75.87,44500.0,56.1974,56.2196,56.1974,56.2122,44500.0
2014-05-08 10:50:00,75.86,75.89,75.83,75.88,50100.0,56.2048,56.2271,56.1826,56.2196,50100.0
2014-05-08 10:55:00,75.89,75.9,75.86,75.88,39400.0,56.2271,56.2345,56.2048,56.2196,39400.0
2014-05-08 11:00:00,75.89,75.9,75.82,75.82,39500.0,56.2271,56.2345,56.1752,56.1752,39500.0
2014-05-08 11:05:00,75.81,75.9,75.81,75.89,55100.0,56.1678,56.2345,56.1678,56.2271,55100.0
2014-05-08 11:10:00,75.9,75.93,75.86,75.9,54100.0,56.2345,56.2567,56.2048,56.2345,54100.0
2014-05-08 11:15:00,75.91,76.0,75.91,75.97,53700.0,56.2419,56.3086,56.2419,56.2863,53700.0
2014-05-08 11:20:00,75.96,76.01,75.96,75.96,32400.0,56.2789,56.316,56.2789,56.2789,32400.0
2014-05-08 11:25:00,75.97,76.09,75.97,76.06,78900.0,56.2863,56.3752,56.2863,56.353,78900.0
2014-05-08 11:30:00,76.07,76.13,76.03,76.12,107400.0,56.3604,56.4049,56.3308,56.3975,107400.0
2014-05-08 11:35:00,76.12,76.23,76.12,76.15,35200.0,56.3975,56.479,56.3975,56.4197,35200.0
2014-05-08 11:40:00,76.15,76.2,76.12,76.18,49200.0,56.4197,56.4567,56.3975,56.4419,49200.0
2014-05-08 11:45:00,76.17,76.2,76.14,76.18,42400.0,56.4345,56.4567,56.4123,56.4419,42400.0
2014-05-08 11:50:00,76.18,76.23,76.17,76.21,22400.0,56.4419,56.479,56.4345,56.4641,22400.0
2014-05-08 11:55:00,76.2,76.23,76.2,76.2,28600.0,56.4567,56.479,56.4567,56.4567,28600.0
2014-05-08 12:00:00,76.21,76.22,76.07,76.07,14100.0,56.4641,56.4715,56.3604,56.3604,14100.0
2014-05-08 12:05:00,76.06,76.06,75.98,75.98,19500.0,56.353,56.353,56.2937,56.2937,19500.0
2014-05-08 12:10:00,75.99,76.03,75.96,76.02,62600.0,56.3011,56.3308,56.2789,56.3234,62600.0
2014-05-08 12:15:00,76.02,76.08,76.01,76.06,48400.0,56.3234,56.3678,56.316,56.353,48400.0
2014-05-08 12:20:00,76.06,76.07,76.01,76.05,26300.0,56.353,56.3604,56.316,56.3456,26300.0
2014-05-08 12:25:00,76.05,76.1,76.05,76.09,19000.0,56.3456,56.3826,56.3456,56.3752,19000.0
2014-05-08 12:30:00,76.1,76.12,76.01,76.04,36900.0,56.3826,56.3975,56.316,56.3382,36900.0
2014-05-08 12:35:00,76.03,76.09,76.01,76.07,57700.0,56.3308,56.3752,56.316,56.3604,57700.0
2014-05-08 12:40:00,76.07,76.1,76.0,76.0,130100.0,56.3604,56.3826,56.3086,56.3086,130100.0
2014-05-08 12:45:00,76.0,76.08,76.0,76.08,60100.0,56.3086,56.3678,56.3086,56.3678,60100.0
2014-05-08 12:50:00,76.08,76.11,76.06,76.06,21400.0,56.3678,56.3901,56.353,56.353,21400.0
2014-05-08 12:55:00,76.06,76.08,76.02,76.03,111000.0,56.353,56.3678,56.3234,56.3308,111000.0
2014-05-08 13:00:00,76.03,76.05,75.99,76.03,105700.0,56.3308,56.3456,56.3011,56.3308,105700.0
2014-05-08 13:05:00,76.03,76.13,76.0,76.1,53000.0,56.3308,56.4049,56.3086,56.3826,53000.0
2014-05-08 13:10:00,76.09,76.1,75.99,76.05,34100.0,56.3752,56.3826,56.3011,56.3456,34100.0
2014-05-08 13:15:00,76.01,76.02,75.98,75.98,34000.0,56.316,56.3234,56.2937,56.2937,34000.0
2014-05-08 13:20:00,75.98,75.99,75.88,75.98,58000.0,56.2937,56.3011,56.2196,56.2937,58000.0
2014-05-08 13:25:00,75.98,76.02,75.95,76.02,37200.0,56.2937,56.3234,56.2715,56.3234,37200.0
2014-05-08 13:30:00,76.02,76.02,75.92,75.97,26100.0,56.3234,56.3234,56.2493,56.2863,26100.0
2014-05-08 13:35:00,75.96,75.99,75.95,75.97,19600.0,56.2789,56.3011,56.2715,56.2863,19600.0
2014-05-08 13:40:00,75.98,75.98,75.88,75.93,33900.0,56.2937,56.2937,56.2196,56.2567,33900.0
2014-05-08 13:45:00,75.93,75.94,75.85,75.85,65000.0,56.2567,56.2641,56.1974,56.1974,65000.0
2014-05-08 13:50:00,75.84,75.9,75.8,75.87,38600.0,56.19,56.2345,56.1604,56.2122,38600.0
2014-05-08 13:55:00,75.86,75.89,75.81,75.89,37800.0,56.2048,56.2271,56.1678,56.2271,37800.0
2014-05-08 14:00:00,75.9,75.91,75.72,75.72,59200.0,56.2345,56.2419,56.1011,56.1011,59200.0
2014-05-08 14:05:00,75.71,75.81,75.71,75.75,47200.0,56.0937,56.1678,56.0937,56.1233,47200.0
2014-05-08 14:10:00,75.75,75.76,75.65,75.71,33200.0,56.1233,56.1307,56.0492,56.0937,33200.0
2014-05-08 14:15:00,75.7,75.73,75.66,75.73,26900.0,56.0863,56.1085,56.0566,56.1085,26900.0
2014-05-08 14:20:00,75.75,75.77,75.72,75.76,48100.0,56.1233,56.1381,56.1011,56.1307,48100.0
2014-05-08 14:25:00,75.76,75.83,75.71,75.83,45100.0,56.1307,56.1826,56.0937,56.1826,45100.0
2014-05-08 14:30:00,75.83,75.84,75.74,75.78,41600.0,56.1826,56.19,56.1159,56.1456,41600.0
2014-05-08 14:35:00,75.78,75.78,75.7,75.71,43700.0,56.1456,56.1456,56.0863,56.0937,43700.0
2014-05-08 14:40:00,75.71,75.78,75.7,75.73,66600.0,56.0937,56.1456,56.0863,56.1085,66600.0
2014-05-08 14:45:00,75.73,75.73,75.61,75.62,40500.0,56.1085,56.1085,56.0196,56.027,40500.0
2014-05-08 14:50:00,75.63,75.7,75.6,75.6,27100.0,56.0344,56.0863,56.0122,56.0122,27100.0
2014-05-08 14:55:00,75.59,75.69,75.58,75.6,32500.0,56.0048,56.0789,55.9974,56.0122,32500.0
2014-05-08 15:00:00,75.6,75.6,75.45,75.49,68900.0,56.0122,56.0122,55.9011,55.9307,68900.0
2014-05-08 15:05:00,75.48,75.55,75.39,75.4,68500.0,55.9233,55.9751,55.8566,55.864,68500.0
2014-05-08 15:10:00,75.41,75.56,75.37,75.55,51900.0,55.8714,55.9826,55.8418,55.9751,51900.0
2014-05-08 15:15:00,75.54,75.63,75.51,75.62,73600.0,55.9677,56.0344,55.9455,56.027,73600.0
2014-05-08 15:20:00,75.62,75.75,75.61,75.64,57500.0,56.027,56.1233,56.0196,56.0418,57500.0
2014-05-08 15:25:00,75.64,75.73,75.63,75.71,130200.0,56.0418,56.1085,56.0344,56.0937,130200.0
2014-05-08 15:30:00,75.71,75.73,75.63,75.73,152400.0,56.0937,56.1085,56.0344,56.1085,152400.0
2014-05-08 15:35:00,75.71,75.72,75.62,75.64,109300.0,56.0937,56.1011,56.027,56.0418,109300.0
2014-05-08 15:40:00,75.64,75.7,75.59,75.62,103900.0,56.0418,56.0863,56.0048,56.027,103900.0
2014-05-08 15:45:00,75.62,75.69,75.6,75.69,145900.0,56.027,56.0789,56.0122,56.0789,145900.0
2014-05-08 15:50:00,75.68,75.81,75.61,75.81,212700.0,56.0715,56.1678,56.0196,56.1678,212700.0
2014-05-08 15:55:00,75.8,75.84,75.72,75.83,401300.0,56.1604,56.19,56.1011,56.1826,401300.0
2014-05-09 09:30:00,75.78,75.87,75.5,75.85,184500.0,56.1456,56.2122,55.9381,56.1974,184500.0
2014-05-09 09:35:00,75.82,75.89,75.62,75.66,85700.0,56.1752,56.2271,56.027,56.0566,85700.0
2014-05-09 09:40:00,75.65,75.66,75.51,75.52,44000.0,56.0492,56.0566,55.9455,55.9529,44000.0
2014-05-09 09:45:00,75.52,75.61,75.47,75.57,51800.0,55.9529,56.0196,55.9159,55.99,51800.0
2014-05-09 09:50:00,75.57,75.64,75.52,75.56,45700.0,55.99,56.0418,55.9529,55.9826,45700.0
2014-05-09 09:55:00,75.56,75.67,75.49,75.52,42900.0,55.9826,56.0641,55.9307,55.9529,42900.0
2014-05-09 10:00:00,75.5,75.59,75.41,75.43,53200.0,55.9381,56.0048,55.8714,55.8862,53200.0
2014-05-09 10:05:00,75.43,75.5,75.42,75.45,35100.0,55.8862,55.9381,55.8788,55.9011,35100.0
2014-05-09 10:10:00,75.46,75.63,75.45,75.56,36600.0,55.9085,56.0344,55.9011,55.9826,36600.0
2014-05-09 10:15:00,75.57,75.65,75.56,75.6,21500.0,55.99,56.0492,55.9826,56.0122,21500.0
2014-05-09 10:20:00,75.59,75.71,75.59,75.7,36400.0,56.0048,56.0937,56.0048,56.0863,36400.0
2014-05-09 10:25:00,75.71,75.75,75.6,75.6,26500.0,56.0937,56.1233,56.0122,56.0122,26500.0
2014-05-09 10:30:00,75.61,75.69,75.6,75.69,34300.0,56.0196,56.0789,56.0122,56.0789,34300.0
2014-05-09 10:35:00,75.71,75.76,75.66,75.72,33600.0,56.0937,56.1307,56.0566,56.1011,33600.0
2014-05-09 10:40:00,75.73,75.78,75.68,75.74,36300.0,56.1085,56.1456,56.0715,56.1159,36300.0
2014-05-09 10:45:00,75.75,75.79,75.68,75.79,35000.0,56.1233,56.153,56.0715,56.153,35000.0
2014-05-09 10:50:00,75.8,75.81,75.7,75.7,27700.0,56.1604,56.1678,56.0863,56.0863,27700.0
2014-05-09 10:55:00,75.7,75.76,75.67,75.74,47200.0,56.0863,56.1307,56.0641,56.1159,47200.0
2014-05-09 11:00:00,75.74,75.78,75.71,75.74,26500.0,56.1159,56.1456,56.0937,56.1159,26500.0
2014-05-09 11:05:00,75.75,75.77,75.66,75.68,29000.0,56.1233,56.1381,56.0566,56.0715,29000.0
2014-05-09 11:10:00,75.67,75.72,75.62,75.62,28100.0,56.0641,56.1011,56.027,56.027,28100.0
2014-05-09 11:15:00,75.62,75.71,75.62,75.68,24300.0,56.027,56.0937,56.027,56.0715,24300.0
2014-05-09 11:20:00,75.67,75.77,75.67,75.77,27500.0,56.0641,56.1381,56.0641,56.1381,27500.0
2014-05-09 11:25:00,75.76,75.8,75.7,75.8,41600.0,56.1307,56.1604,56.0863,56.1604,41600.0
2014-05-09 11:30:00,75.8,75.82,75.72,75.72,31300.0,56.1604,56.1752,56.1011,56.1011,31300.0
2014-05-09 11:35:00,75.73,75.8,75.73,75.79,41200.0,56.1085,56.1604,56.1085,56.153,41200.0
2014-05-09 11:40:00,75.8,75.81,75.74,75.74,12100.0,56.1604,56.1678,56.1159,56.1159,12100.0
2014-05-09 11:45:00,75.75,75.82,75.73,75.81,18100.0,56.1233,56.1752,56.1085,56.1678,18100.0
2014-05-09 11:50:00,75.82,75.83,75.79,75.81,20800.0,56.1752,56.1826,56.153,56.1678,20800.0
2014-05-09 11:55:00,75.81,75.86,75.77,75.77,27800.0,56.1678,56.2048,56.1381,56.1381,27800.0
2014-05-09 12:00:00,75.78,75.88,75.78,75.84,30200.0,56.1456,56.2196,56.1456,56.19,30200.0
2014-05-09 12:05:00,75.84,75.86,75.78,75.85,25300.0,56.19,56.2048,56.1456,56.1974,25300.0
2014-05-09 12:10:00,75.86,75.9,75.84,75.9,18000.0,56.2048,56.2345,56.19,56.2345,18000.0
2014-05-09 12:15:00,75.9,75.95,75.88,75.95,24000.0,56.2345,56.2715,56.2196,56.2715,24000.0
2014-05-09 12:20:00,75.97,75.97,75.86,75.86,21200.0,56.2863,56.2863,56.2048,56.2048,21200.0
2014-05-09 12:25:00,75.88,75.91,75.86,75.87,13600.0,56.2196,56.2419,56.2048,56.2122,13600.0
2014-05-09 12:30:00,75.87,75.92,75.87,75.91,17400.0,56.2122,56.2493,56.2122,56.2419,17400.0
2014-05-09 12:35:00,75.91,76.07,75.91,76.05,75100.0,56.2419,56.3604,56.2419,56.3456,75100.0
2014-05-09 12:40:00,76.05,76.09,76.02,76.06,26300.0,56.3456,56.3752,56.3234,56.353,26300.0
2014-05-09 12:45:00,76.06,76.08,76.02,76.06,22500.0,56.353,56.3678,56.3234,56.353,22500.0
2014-05-09 12:50:00,76.06,76.14,76.06,76.11,38700.0,56.353,56.4123,56.353,56.3901,38700.0
2014-05-09 12:55:00,76.1,76.29,76.1,76.24,130800.0,56.3826,56.5234,56.3826,56.4864,130800.0
2014-05-09 13:00:00,76.25,76.26,76.24,76.26,29200.0,56.4938,56.5012,56.4864,56.5012,29200.0
2014-05-09 13:05:00,76.26,76.26,76.2,76.23,23500.0,56.5012,56.5012,56.4567,56.479,23500.0
2014-05-09 13:10:00,76.22,76.26,76.18,76.23,38300.0,56.4715,56.5012,56.4419,56.479,38300.0
2014-05-09 13:15:00,76.23,76.27,76.19,76.26,34400.0,56.479,56.5086,56.4493,56.5012,34400.0
2014-05-09 13:20:00,76.26,76.36,76.24,76.35,78100.0,56.5012,56.5753,56.4864,56.5679,78100.0
2014-05-09 13:25:00,76.35,76.4,76.34,76.38,56100.0,56.5679,56.6049,56.5605,56.5901,56100.0
2014-05-09 13:30:00,76.39,76.44,76.26,76.28,52200.0,56.5975,56.6345,56.5012,56.516,52200.0
2014-05-09 13:35:00,76.28,76.31,76.24,76.3,26600.0,56.516,56.5382,56.4864,56.5308,26600.0
2014-05-09 13:40:00,76.3,76.3,76.2,76.21,29900.0,56.5308,56.5308,56.4567,56.4641,29900.0
2014-05-09 13:45:00,76.21,76.21,76.13,76.16,49000.0,56.4641,56.4641,56.4049,56.4271,49000.0
2014-05-09 13:50:00,76.16,76.19,76.16,76.19,35300.0,56.4271,56.4493,56.4271,56.4493,35300.0
2014-05-09 13:55:00,76.18,76.19,76.14,76.14,27300.0,56.4419,56.4493,56.4123,56.4123,27300.0
2014-05-09 14:00:00,76.14,76.2,76.14,76.19,40300.0,56.4123,56.4567,56.4123,56.4493,40300.0
2014-05-09 14:05:00,76.19,76.19,76.13,76.14,46200.0,56.4493,56.4493,56.4049,56.4123,46200.0
2014-05-09 14:10:00,76.15,76.18,76.11,76.12,26700.0,56.4197,56.4419,56.3901,56.3975,26700.0
2014-05-09 14:15:00,76.13,76.13,76.03,76.05,72300.0,56.4049,56.4049,56.3308,56.3456,72300.0
2014-05-09 14:20:00,76.05,76.13,76.04,76.07,27200.0,56.3456,56.4049,56.3382,56.3604,27200.0
2014-05-09 14:25:00,76.07,76.11,76.05,76.08,46700.0,56.3604,56.3901,56.3456,56.3678,46700.0
2014-05-09 14:30:00,76.07,76.16,76.07,76.14,23100.0,56.3604,56.4271,56.3604,56.4123,23100.0
2014-05-09 14:35:00,76.14,76.18,76.13,76.18,20700.0,56.4123,56.4419,56.4049,56.4419,20700.0
2014-05-09 14:40:00,76.18,76.19,76.12,76.13,31500.0,56.4419,56.4493,56.3975,56.4049,31500.0
2014-05-09 14:45:00,76.13,76.19,76.13,76.19,22100.0,56.4049,56.4493,56.4049,56.4493,22100.0
2014-05-09 14:50:00,76.19,76.25,76.16,76.24,70700.0,56.4493,56.4938,56.4271,56.4864,70700.0
2014-05-09 14:55:00,76.23,76.37,76.21,76.34,84400.0,56.479,56.5827,56.4641,56.5605,84400.0
2014-05-09 15:00:00,76.35,76.43,76.35,76.41,58500.0,56.5679,56.6271,56.5679,56.6123,58500.0
2014-05-09 15:05:00,76.42,76.42,76.37,76.4,32700.0,56.6197,56.6197,56.5827,56.6049,32700.0
2014-05-09 15:10:00,76.39,76.41,76.35,76.36,46400.0,56.5975,56.6123,56.5679,56.5753,46400.0
2014-05-09 15:15:00,76.35,76.35,76.28,76.31,57500.0,56.5679,56.5679,56.516,56.5382,57500.0
2014-05-09 15:20:00,76.31,76.31,76.26,76.3,53500.0,56.5382,56.5382,56.5012,56.5308,53500.0
2014-05-09 15:25:00,76.3,76.35,76.27,76.31,47600.0,56.5308,56.5679,56.5086,56.5382,47600.0
2014-05-09 15:30:00,76.31,76.35,76.3,76.31,55400.0,56.5382,56.5679,56.5308,56.5382,55400.0
2014-05-09 15:35:00,76.31,76.37,76.3,76.37,56900.0,56.5382,56.5827,56.5308,56.5827,56900.0
2014-05-09 15:40:00,76.37,76.38,76.33,76.37,74800.0,56.5827,56.5901,56.553,56.5827,74800.0
2014-05-09 15:45:00,76.36,76.39,76.26,76.28,127100.0,56.5753,56.5975,56.5012,56.516,127100.0
2014-05-09 15:50:00,76.27,76.32,76.27,76.31,114600.0,56.5086,56.5456,56.5086,56.5382,114600.0
2014-05-09 15:55:00,76.3,76.31,76.23,76.29,189500.0,56.5308,56.5382,56.479,56.5234,189500.0
2014-05-12 09:30:00,76.5,76.64,76.42,76.63,132600.0,56.679,56.7827,56.6197,56.7753,132600.0
2014-05-12 09:35:00,76.65,76.84,76.63,76.79,60400.0,56.7901,56.9309,56.7753,56.8939,60400.0
2014-05-12 09:40:00,76.78,77.03,76.76,77.03,126500.0,56.8865,57.0717,56.8716,57.0717,126500.0
2014-05-12 09:45:00,77.03,77.03,76.9,76.91,97300.0,57.0717,57.0717,56.9754,56.9828,97300.0
2014-05-12 09:50:00,76.94,77.05,76.91,77.01,57300.0,57.005,57.0865,56.9828,57.0569,57300.0
2014-05-12 09:55:00,77.03,77.03,76.88,76.93,42000.0,57.0717,57.0717,56.9605,56.9976,42000.0
2014-05-12 10:00:00,76.94,76.96,76.88,76.91,50800.0,57.005,57.0198,56.9605,56.9828,50800.0
2014-05-12 10:05:00,76.91,76.92,76.87,76.87,55000.0,56.9828,56.9902,56.9531,56.9531,55000.0
2014-05-12 10:10:00,76.87,76.94,76.8,76.94,69600.0,56.9531,57.005,56.9013,57.005,69600.0
2014-05-12 10:15:00,76.93,77.03,76.89,77.02,53100.0,56.9976,57.0717,56.968,57.0643,53100.0
2014-05-12 10:20:00,77.03,77.03,76.94,76.97,39900.0,57.0717,57.0717,57.005,57.0272,39900.0
2014-05-12 10:25:00,76.97,77.0,76.94,76.94,34500.0,57.0272,57.0495,57.005,57.005,34500.0
2014-05-12 10:30:00,76.94,76.95,76.9,76.91,47800.0,57.005,57.0124,56.9754,56.9828,47800.0
2014-05-12 10:35:00,76.92,77.02,76.91,77.02,39800.0,56.9902,57.0643,56.9828,57.0643,39800.0
2014-05-12 10:40:00,77.02,77.09,76.98,77.09,70300.0,57.0643,57.1161,57.0346,57.1161,70300.0
2014-05-12 10:45:00,77.09,77.13,77.01,77.01,73200.0,57.1161,57.1458,57.0569,57.0569,73200.0
2014-05-12 10:50:00,77.01,77.04,76.98,76.99,64900.0,57.0569,57.0791,57.0346,57.042,64900.0
2014-05-12 10:55:00,76.99,77.03,76.97,77.01,53600.0,57.042,57.0717,57.0272,57.0569,53600.0
2014-05-12 11:00:00,77.0,77.06,77.0,77.02,37600.0,57.0495,57.0939,57.0495,57.0643,37600.0
2014-05-12 11:05:00,77.02,77.03,76.99,77.01,43200.0,57.0643,57.0717,57.042,57.0569,43200.0
2014-05-12 11:10:00,77.0,77.01,76.91,76.92,40600.0,57.0495,57.0569,56.9828,56.9902,40600.0
2014-05-12 11:15:00,76.91,76.96,76.9,76.92,44600.0,56.9828,57.0198,56.9754,56.9902,44600.0
2014-05-12 11:20:00,76.92,76.92,76.82,76.83,49200.0,56.9902,56.9902,56.9161,56.9235,49200.0
2014-05-12 11:25:00,76.83,76.92,76.83,76.85,40500.0,56.9235,56.9902,56.9235,56.9383,40500.0
2014-05-12 11:30:00,76.86,76.87,76.83,76.86,39800.0,56.9457,56.9531,56.9235,56.9457,39800.0
2014-05-12 11:35:00,76.85,76.87,76.78,76.78,33500.0,56.9383,56.9531,56.8865,56.8865,33500.0
2014-05-12 11:40:00,76.79,76.82,76.7,76.7,76800.0,56.8939,56.9161,56.8272,56.8272,76800.0
2014-05-12 11:45:00,76.71,76.76,76.7,76.7,39100.0,56.8346,56.8716,56.8272,56.8272,39100.0
2014-05-12 11:50:00,76.7,76.74,76.67,76.72,35600.0,56.8272,56.8568,56.805,56.842,35600.0
2014-05-12 11:55:00,76.72,76.73,76.66,76.68,33500.0,56.842,56.8494,56.7975,56.8124,33500.0
2014-05-12 12:00:00,76.68,76.74,76.68,76.74,51100.0,56.8124,56.8568,56.8124,56.8568,51100.0
2014-05-12 12:05:00,76.75,76.83,76.75,76.83,28200.0,56.8642,56.9235,56.8642,56.9235,28200.0
2014-05-12 12:10:00,76.83,76.85,76.73,76.73,41300.0,56.9235,56.9383,56.8494,56.8494,41300.0
2014-05-12 12:15:00,76.73,76.78,76.7,76.78,28700.0,56.8494,56.8865,56.8272,56.8865,28700.0
2014-05-12 12:20:00,76.79,76.83,76.73,76.83,31900.0,56.8939,56.9235,56.8494,56.9235,31900.0
2014-05-12 12:25:00,76.83,76.86,76.82,76.82,31800.0,56.9235,56.9457,56.9161,56.9161,31800.0
2014-05-12 12:30:00,76.82,76.86,76.8,76.81,21700.0,56.9161,56.9457,56.9013,56.9087,21700.0
2014-05-12 12:35:00,76.81,76.82,76.78,76.8,22700.0,56.9087,56.9161,56.8865,56.9013,22700.0
2014-05-12 12:40:00,76.8,76.8,76.75,76.77,16600.0,56.9013,56.9013,56.8642,56.879,16600.0
2014-05-12 12:45:00,76.78,76.83,76.78,76.83,18000.0,56.8865,56.9235,56.8865,56.9235,18000.0
2014-05-12 12:50:00,76.83,76.85,76.8,76.83,25000.0,56.9235,56.9383,56.9013,56.9235,25000.0
2014-05-12 12:55:00,76.84,76.86,76.8,76.84,28700.0,56.9309,56.9457,56.9013,56.9309,28700.0
2014-05-12 13:00:00,76.85,76.88,76.84,76.88,21000.0,56.9383,56.9605,56.9309,56.9605,21000.0
2014-05-12 13:05:00,76.88,76.91,76.85,76.9,26900.0,56.9605,56.9828,56.9383,56.9754,26900.0
2014-05-12 13:10:00,76.91,76.92,76.87,76.92,26900.0,56.9828,56.9902,56.9531,56.9902,26900.0
2014-05-12 13:15:00,76.92,76.99,76.91,76.96,32100.0,56.9902,57.042,56.9828,57.0198,32100.0
2014-05-12 13:20:00,76.96,76.97,76.89,76.92,31600.0,57.0198,57.0272,56.968,56.9902,31600.0
2014-05-12 13:25:00,76.92,76.97,76.89,76.92,38200.0,56.9902,57.0272,56.968,56.9902,38200.0
2014-05-12 13:30:00,76.92,76.97,76.9,76.96,30600.0,56.9902,57.0272,56.9754,57.0198,30600.0
2014-05-12 13:35:00,76.97,77.0,76.93,76.95,25600.0,57.0272,57.0495,56.9976,57.0124,25600.0
2014-05-12 13:40:00,76.96,76.97,76.92,76.92,25500.0,57.0198,57.0272,56.9902,56.9902,25500.0
2014-05-12 13:45:00,76.92,76.96,76.89,76.94,29000.0,56.9902,57.0198,56.968,57.005,29000.0
2014-05-12 13:50:00,76.95,76.95,76.89,76.91,31100.0,57.0124,57.0124,56.968,56.9828,31100.0
2014-05-12 13:55:00,76.91,76.94,76.91,76.92,22700.0,56.9828,57.005,56.9828,56.9902,22700.0
2014-05-12 14:00:00,76.91,76.94,76.85,76.92,24700.0,56.9828,57.005,56.9383,56.9902,24700.0
2014-05-12 14:05:00,76.92,77.0,76.91,76.93,29300.0,56.9902,57.0495,56.9828,56.9976,29300.0
2014-05-12 14:10:00,76.94,76.95,76.87,76.9,41000.0,57.005,57.0124,56.9531,56.9754,41000.0
2014-05-12 14:15:00,76.91,76.95,76.9,76.91,24800.0,56.9828,57.0124,56.9754,56.9828,24800.0
2014-05-12 14:20:00,76.91,76.97,76.91,76.93,25300.0,56.9828,57.0272,56.9828,56.9976,25300.0
2014-05-12 14:25:00,76.93,76.93,76.86,76.88,38200.0,56.9976,56.9976,56.9457,56.9605,38200.0
2014-05-12 14:30:00,76.89,76.94,76.89,76.9,23200.0,56.968,57.005,56.968,56.9754,23200.0
2014-05-12 14:35:00,76.9,76.94,76.9,76.94,23500.0,56.9754,57.005,56.9754,57.005,23500.0
2014-05-12 14:40:00,76.95,76.98,76.93,76.94,37200.0,57.0124,57.0346,56.9976,57.005,37200.0
2014-05-12 14:45:00,76.95,76.97,76.94,76.94,33200.0,57.0124,57.0272,57.005,57.005,33200.0
2014-05-12 14:50:00,76.94,76.95,76.92,76.93,35700.0,57.005,57.0124,56.9902,56.9976,35700.0
2014-05-12 14:55:00,76.94,76.98,76.92,76.97,43800.0,57.005,57.0346,56.9902,57.0272,43800.0
2014-05-12 15:00:00,76.98,77.0,76.94,76.94,37000.0,57.0346,57.0495,57.005,57.005,37000.0
2014-05-12 15:05:00,76.95,76.98,76.91,76.91,30800.0,57.0124,57.0346,56.9828,56.9828,30800.0
2014-05-12 15:10:00,76.92,76.99,76.91,76.99,35000.0,56.9902,57.042,56.9828,57.042,35000.0
2014-05-12 15:15:00,76.99,76.99,76.9,76.94,50300.0,57.042,57.042,56.9754,57.005,50300.0
2014-05-12 15:20:00,76.95,76.95,76.92,76.94,35000.0,57.0124,57.0124,56.9902,57.005,35000.0
2014-05-12 15:25:00,76.94,76.95,76.9,76.9,42700.0,57.005,57.0124,56.9754,56.9754,42700.0
2014-05-12 15:30:00,76.9,76.96,76.9,76.93,38400.0,56.9754,57.0198,56.9754,56.9976,38400.0
2014-05-12 15:35:00,76.93,76.94,76.88,76.9,68700.0,56.9976,57.005,56.9605,56.9754,68700.0
2014-05-12 15:40:00,76.91,76.91,76.85,76.86,76100.0,56.9828,56.9828,56.9383,56.9457,76100.0
2014-05-12 15:45:00,76.86,76.87,76.83,76.85,115600.0,56.9457,56.9531,56.9235,56.9383,115600.0
2014-05-12 15:50:00,76.85,76.86,76.82,76.84,137100.0,56.9383,56.9457,56.9161,56.9309,137100.0
2014-05-12 15:55:00,76.83,76.84,76.82,76.82,180000.0,56.9235,56.9309,56.9161,56.9161,180000.0
2014-05-13 09:30:00,76.8,77.0,76.62,76.86,105600.0,56.9013,57.0495,56.7679,56.9457,105600.0
2014-05-13 09:35:00,76.87,76.89,76.7,76.82,40600.0,56.9531,56.968,56.8272,56.9161,40600.0
2014-05-13 09:40:00,76.82,76.9,76.82,76.89,25600.0,56.9161,56.9754,56.9161,56.968,25600.0
2014-05-13 09:45:00,76.89,76.93,76.84,76.84,83000.0,56.968,56.9976,56.9309,56.9309,83000.0
2014-05-13 09:50:00,76.85,76.87,76.69,76.71,28700.0,56.9383,56.9531,56.8198,56.8346,28700.0
2014-05-13 09:55:00,76.7,76.85,76.69,76.79,42500.0,56.8272,56.9383,56.8198,56.8939,42500.0
2014-05-13 10:00:00,76.79,76.85,76.76,76.83,25600.0,56.8939,56.9383,56.8716,56.9235,25600.0
2014-05-13 10:05:00,76.85,76.88,76.82,76.85,33300.0,56.9383,56.9605,56.9161,56.9383,33300.0
2014-05-13 10:10:00,76.85,76.86,76.8,76.83,19900.0,56.9383,56.9457,56.9013,56.9235,19900.0
2014-05-13 10:15:00,76.82,76.87,76.76,76.76,23600.0,56.9161,56.9531,56.8716,56.8716,23600.0
2014-05-13 10:20:00,76.77,76.86,76.77,76.8,32200.0,56.879,56.9457,56.879,56.9013,32200.0
2014-05-13 10:25:00,76.81,76.9,76.81,76.89,23800.0,56.9087,56.9754,56.9087,56.968,23800.0
2014-05-13 10:30:00,76.89,76.9,76.85,76.85,20100.0,56.968,56.9754,56.9383,56.9383,20100.0
2014-05-13 10:35:00,76.84,76.87,76.83,76.85,35200.0,56.9309,56.9531,56.9235,56.9383,35200.0
2014-05-13 10:40:00,76.83,76.86,76.81,76.81,16100.0,56.9235,56.9457,56.9087,56.9087,16100.0
2014-05-13 10:45:00,76.8,76.83,76.76,76.79,28200.0,56.9013,56.9235,56.8716,56.8939,28200.0
2014-05-13 10:50:00,76.79,76.84,76.76,76.84,14300.0,56.8939,56.9309,56.8716,56.9309,14300.0
2014-05-13 10:55:00,76.84,76.85,76.75,76.76,15900.0,56.9309,56.9383,56.8642,56.8716,15900.0
2014-05-13 11:00:00,76.77,76.79,76.74,76.75,19700.0,56.879,56.8939,56.8568,56.8642,19700.0
2014-05-13 11:05:00,76.75,76.76,76.67,76.67,19400.0,56.8642,56.8716,56.805,56.805,19400.0
2014-05-13 11:10:00,76.67,76.71,76.63,76.69,28700.0,56.805,56.8346,56.7753,56.8198,28700.0
2014-05-13 11:15:00,76.68,76.75,76.64,76.68,21400.0,56.8124,56.8642,56.7827,56.8124,21400.0
2014-05-13 11:20:00,76.69,76.7,76.64,76.65,36000.0,56.8198,56.8272,56.7827,56.7901,36000.0
2014-05-13 11:25:00,76.65,76.75,76.64,76.73,19900.0,56.7901,56.8642,56.7827,56.8494,19900.0
2014-05-13 11:30:00,76.73,76.78,76.72,76.74,29500.0,56.8494,56.8865,56.842,56.8568,29500.0
2014-05-13 11:35:00,76.73,76.78,76.65,76.65,65600.0,56.8494,56.8865,56.7901,56.7901,65600.0
2014-05-13 11:40:00,76.64,76.66,76.6,76.62,35100.0,56.7827,56.7975,56.7531,56.7679,35100.0
2014-05-13 11:45:00,76.62,76.63,76.57,76.58,33500.0,56.7679,56.7753,56.7309,56.7383,33500.0
2014-05-13 11:50:00,76.58,76.67,76.58,76.67,20000.0,56.7383,56.805,56.7383,56.805,20000.0
2014-05-13 11:55:00,76.66,76.7,76.64,76.65,17100.0,56.7975,56.8272,56.7827,56.7901,17100.0
2014-05-13 12:00:00,76.65,76.68,76.61,76.68,35100.0,56.7901,56.8124,56.7605,56.8124,35100.0
2014-05-13 12:05:00,76.69,76.72,76.64,76.65,50400.0,56.8198,56.842,56.7827,56.7901,50400.0
2014-05-13 12:10:00,76.65,76.76,76.65,76.7,16200.0,56.7901,56.8716,56.7901,56.8272,16200.0
2014-05-13 12:15:00,76.71,76.78,76.71,76.78,19800.0,56.8346,56.8865,56.8346,56.8865,19800.0
2014-05-13 12:20:00,76.78,76.79,76.65,76.65,21100.0,56.8865,56.8939,56.7901,56.7901,21100.0
2014-05-13 12:25:00,76.66,76.7,76.65,76.66,17900.0,56.7975,56.8272,56.7901,56.7975,17900.0
2014-05-13 12:30:00,76.65,76.65,76.61,76.65,27700.0,56.7901,56.7901,56.7605,56.7901,27700.0
2014-05-13 12:35:00,76.65,76.68,76.61,76.63,14200.0,56.7901,56.8124,56.7605,56.7753,14200.0
2014-05-13 12:40:00,76.62,76.66,76.62,76.64,9800.0,56.7679,56.7975,56.7679,56.7827,9800.0
2014-05-13 12:45:00,76.64,76.73,76.64,76.7,14100.0,56.7827,56.8494,56.7827,56.8272,14100.0
2014-05-13 12:50:00,76.7,76.73,76.61,76.61,29400.0,56.8272,56.8494,56.7605,56.7605,29400.0
2014-05-13 12:55:00,76.63,76.68,76.62,76.63,11400.0,56.7753,56.8124,56.7679,56.7753,11400.0
2014-05-13 13:00:00,76.64,76.64,76.59,76.59,17400.0,56.7827,56.7827,56.7457,56.7457,17400.0
2014-05-13 13:05:00,76.6,76.64,76.57,76.64,35300.0,56.7531,56.7827,56.7309,56.7827,35300.0
2014-05-13 13:10:00,76.65,76.65,76.59,76.6,19500.0,56.7901,56.7901,56.7457,56.7531,19500.0
2014-05-13 13:15:00,76.61,76.64,76.58,76.63,21500.0,56.7605,56.7827,56.7383,56.7753,21500.0
2014-05-13 13:20:00,76.63,76.63,76.56,76.57,29900.0,56.7753,56.7753,56.7235,56.7309,29900.0
2014-05-13 13:25:00,76.56,76.57,76.53,76.53,25900.0,56.7235,56.7309,56.7012,56.7012,25900.0
2014-05-13 13:30:00,76.53,76.55,76.42,76.44,58800.0,56.7012,56.716,56.6197,56.6345,58800.0
2014-05-13 13:35:00,76.45,76.5,76.45,76.46,30700.0,56.642,56.679,56.642,56.6494,30700.0
2014-05-13 13:40:00,76.47,76.47,76.42,76.43,26900.0,56.6568,56.6568,56.6197,56.6271,26900.0
2014-05-13 13:45:00,76.44,76.53,76.42,76.52,26700.0,56.6345,56.7012,56.6197,56.6938,26700.0
2014-05-13 13:50:00,76.53,76.53,76.51,76.52,14600.0,56.7012,56.7012,56.6864,56.6938,14600.0
2014-05-13 13:55:00,76.51,76.55,76.5,76.52,18700.0,56.6864,56.716,56.679,56.6938,18700.0
2014-05-13 14:00:00,76.53,76.58,76.51,76.58,14500.0,56.7012,56.7383,56.6864,56.7383,14500.0
2014-05-13 14:05:00,76.59,76.59,76.55,76.56,29900.0,56.7457,56.7457,56.716,56.7235,29900.0
2014-05-13 14:10:00,76.56,76.57,76.51,76.53,20100.0,56.7235,56.7309,56.6864,56.7012,20100.0
2014-05-13 14:15:00,76.53,76.56,76.52,76.55,20400.0,56.7012,56.7235,56.6938,56.716,20400.0
2014-05-13 14:20:00,76.55,76.57,76.53,76.56,32900.0,56.716,56.7309,56.7012,56.7235,32900.0
2014-05-13 14:25:00,76.55,76.58,76.52,76.54,21400.0,56.716,56.7383,56.6938,56.7086,21400.0
2014-05-13 14:30:00,76.53,76.6,76.53,76.56,21900.0,56.7012,56.7531,56.7012,56.7235,21900.0
2014-05-13 14:35:00,76.55,76.56,76.47,76.48,26600.0,56.716,56.7235,56.6568,56.6642,26600.0
2014-05-13 14:40:00,76.49,76.51,76.45,76.5,33400.0,56.6716,56.6864,56.642,56.679,33400.0
2014-05-13 14:45:00,76.5,76.51,76.44,76.45,36400.0,56.679,56.6864,56.6345,56.642,36400.0
2014-05-13 14:50:00,76.44,76.51,76.43,76.48,26700.0,56.6345,56.6864,56.6271,56.6642,26700.0
2014-05-13 14:55:00,76.48,76.51,76.48,76.49,26500.0,56.6642,56.6864,56.6642,56.6716,26500.0
2014-05-13 15:00:00,76.5,76.57,76.5,76.56,50000.0,56.679,56.7309,56.679,56.7235,50000.0
2014-05-13 15:05:00,76.55,76.56,76.52,76.53,20800.0,56.716,56.7235,56.6938,56.7012,20800.0
2014-05-13 15:10:00,76.54,76.56,76.48,76.53,50500.0,56.7086,56.7235,56.6642,56.7012,50500.0
2014-05-13 15:15:00,76.52,76.53,76.51,76.53,25100.0,56.6938,56.7012,56.6864,56.7012,25100.0
2014-05-13 15:20:00,76.54,76.56,76.51,76.51,30200.0,56.7086,56.7235,56.6864,56.6864,30200.0
2014-05-13 15:25:00,76.51,76.57,76.51,76.57,31700.0,56.6864,56.7309,56.6864,56.7309,31700.0
2014-05-13 15:30:00,76.58,76.58,76.51,76.52,51900.0,56.7383,56.7383,56.6864,56.6938,51900.0
2014-05-13 15:35:00,76.52,76.58,76.52,76.55,40300.0,56.6938,56.7383,56.6938,56.716,40300.0
2014-05-13 15:40:00,76.55,76.56,76.54,76.54,55900.0,56.716,56.7235,56.7086,56.7086,55900.0
2014-05-13 15:45:00,76.55,76.58,76.53,76.53,75800.0,56.716,56.7383,56.7012,56.7012,75800.0
2014-05-13 15:50:00,76.53,76.54,76.5,76.5,92000.0,56.7012,56.7086,56.679,56.679,92000.0
2014-05-13 15:55:00,76.51,76.58,76.49,76.55,343000.0,56.6864,56.7383,56.6716,56.716,343000.0
2014-05-14 09:30:00,76.16,76.48,76.12,76.36,152100.0,56.4271,56.6642,56.3975,56.5753,152100.0
2014-05-14 09:35:00,76.34,76.38,76.23,76.31,42900.0,56.5605,56.5901,56.479,56.5382,42900.0
2014-05-14 09:40:00,76.3,76.38,76.27,76.3,18700.0,56.5308,56.5901,56.5086,56.5308,18700.0
2014-05-14 09:45:00,76.29,76.36,76.15,76.16,41500.0,56.5234,56.5753,56.4197,56.4271,41500.0
2014-05-14 09:50:00,76.16,76.22,76.11,76.11,30900.0,56.4271,56.4715,56.3901,56.3901,30900.0
2014-05-14 09:55:00,76.12,76.18,76.07,76.15,45600.0,56.3975,56.4419,56.3604,56.4197,45600.0
2014-05-14 10:00:00,76.15,76.33,76.15,76.32,43400.0,56.4197,56.553,56.4197,56.5456,43400.0
2014-05-14 10:05:00,76.32,76.34,76.24,76.27,31000.0,56.5456,56.5605,56.4864,56.5086,31000.0
2014-05-14 10:10:00,76.26,76.28,76.19,76.2,28300.0,56.5012,56.516,56.4493,56.4567,28300.0
2014-05-14 10:15:00,76.2,76.23,76.12,76.14,30300.0,56.4567,56.479,56.3975,56.4123,30300.0
2014-05-14 10:20:00,76.14,76.21,76.11,76.18,17000.0,56.4123,56.4641,56.3901,56.4419,17000.0
2014-05-14 10:25:00,76.14,76.2,76.11,76.2,20400.0,56.4123,56.4567,56.3901,56.4567,20400.0
2014-05-14 10:30:00,76.2,76.28,76.18,76.28,21700.0,56.4567,56.516,56.4419,56.516,21700.0
2014-05-14 10:35:00,76.28,76.3,76.22,76.23,21400.0,56.516,56.5308,56.4715,56.479,21400.0
2014-05-14 10:40:00,76.24,76.32,76.24,76.29,21100.0,56.4864,56.5456,56.4864,56.5234,21100.0
2014-05-14 10:45:00,76.3,76.38,76.26,76.35,16600.0,56.5308,56.5901,56.5012,56.5679,16600.0
2014-05-14 10:50:00,76.35,76.41,76.34,76.36,25400.0,56.5679,56.6123,56.5605,56.5753,25400.0
2014-05-14 10:55:00,76.37,76.38,76.31,76.31,22900.0,56.5827,56.5901,56.5382,56.5382,22900.0
2014-05-14 11:00:00,76.32,76.34,76.23,76.23,22000.0,56.5456,56.5605,56.479,56.479,22000.0
2014-05-14 11:05:00,76.24,76.27,76.21,76.22,26700.0,56.4864,56.5086,56.4641,56.4715,26700.0
2014-05-14 11:10:00,76.22,76.25,76.2,76.21,25000.0,56.4715,56.4938,56.4567,56.4641,25000.0
2014-05-14 11:15:00,76.2,76.25,76.19,76.2,20900.0,56.4567,56.4938,56.4493,56.4567,20900.0
2014-05-14 11:20:00,76.21,76.21,76.15,76.16,72500.0,56.4641,56.4641,56.4197,56.4271,72500.0
2014-05-14 11:25:00,76.15,76.16,76.12,76.13,28800.0,56.4197,56.4271,56.3975,56.4049,28800.0
2014-05-14 11:30:00,76.13,76.2,76.12,76.14,26900.0,56.4049,56.4567,56.3975,56.4123,26900.0
2014-05-14 11:35:00,76.15,76.23,76.15,76.19,22600.0,56.4197,56.479,56.4197,56.4493,22600.0
2014-05-14 11:40:00,76.2,76.21,76.16,76.19,92800.0,56.4567,56.4641,56.4271,56.4493,92800.0
2014-05-14 11:45:00,76.19,76.21,76.15,76.21,25600.0,56.4493,56.4641,56.4197,56.4641,25600.0
2014-05-14 11:50:00,76.21,76.25,76.19,76.21,32300.0,56.4641,56.4938,56.4493,56.4641,32300.0
2014-05-14 11:55:00,76.21,76.21,76.13,76.14,29100.0,56.4641,56.4641,56.4049,56.4123,29100.0
2014-05-14 12:00:00,76.15,76.18,76.1,76.1,32500.0,56.4197,56.4419,56.3826,56.3826,32500.0
2014-05-14 12:05:00,76.1,76.11,76.08,76.1,26600.0,56.3826,56.3901,56.3678,56.3826,26600.0
2014-05-14 12:10:00,76.1,76.11,76.07,76.08,24600.0,56.3826,56.3901,56.3604,56.3678,24600.0
2014-05-14 12:15:00,76.08,76.08,76.02,76.04,34000.0,56.3678,56.3678,56.3234,56.3382,34000.0
2014-05-14 12:20:00,76.04,76.07,76.02,76.07,21500.0,56.3382,56.3604,56.3234,56.3604,21500.0
2014-05-14 12:25:00,76.07,76.14,76.07,76.12,13700.0,56.3604,56.4123,56.3604,56.3975,13700.0
2014-05-14 12:30:00,76.11,76.12,76.02,76.02,34200.0,56.3901,56.3975,56.3234,56.3234,34200.0
2014-05-14 12:35:00,76.02,76.15,76.01,76.15,18300.0,56.3234,56.4197,56.316,56.4197,18300.0
2014-05-14 12:40:00,76.15,76.2,76.14,76.14,12300.0,56.4197,56.4567,56.4123,56.4123,12300.0
2014-05-14 12:45:00,76.15,76.16,76.13,76.15,11900.0,56.4197,56.4271,56.4049,56.4197,11900.0
2014-05-14 12:50:00,76.16,76.17,76.14,76.15,14900.0,56.4271,56.4345,56.4123,56.4197,14900.0
2014-05-14 12:55:00,76.15,76.17,76.14,76.16,17000.0,56.4197,56.4345,56.4123,56.4271,17000.0
2014-05-14 13:00:00,76.17,76.21,76.17,76.19,15700.0,56.4345,56.4641,56.4345,56.4493,15700.0
2014-05-14 13:05:00,76.19,76.19,76.12,76.12,11400.0,56.4493,56.4493,56.3975,56.3975,11400.0
2014-05-14 13:10:00,76.13,76.14,76.11,76.11,8200.0,56.4049,56.4123,56.3901,56.3901,8200.0
2014-05-14 13:15:00,76.12,76.14,76.09,76.11,19700.0,56.3975,56.4123,56.3752,56.3901,19700.0
2014-05-14 13:20:00,76.11,76.16,76.11,76.13,15600.0,56.3901,56.4271,56.3901,56.4049,15600.0
2014-05-14 13:25:00,76.14,76.17,76.13,76.15,21100.0,56.4123,56.4345,56.4049,56.4197,21100.0
2014-05-14 13:30:00,76.16,76.16,76.13,76.15,13000.0,56.4271,56.4271,56.4049,56.4197,13000.0
2014-05-14 13:35:00,76.15,76.18,76.14,76.15,14800.0,56.4197,56.4419,56.4123,56.4197,14800.0
2014-05-14 13:40:00,76.15,76.19,76.15,76.19,14900.0,56.4197,56.4493,56.4197,56.4493,14900.0
2014-05-14 13:45:00,76.19,76.19,76.14,76.15,16200.0,56.4493,56.4493,56.4123,56.4197,16200.0
2014-05-14 13:50:00,76.16,76.18,76.15,76.18,17400.0,56.4271,56.4419,56.4197,56.4419,17400.0
2014-05-14 13:55:00,76.17,76.22,76.17,76.2,14700.0,56.4345,56.4715,56.4345,56.4567,14700.0
2014-05-14 14:00:00,76.2,76.23,76.19,76.23,18800.0,56.4567,56.479,56.4493,56.479,18800.0
2014-05-14 14:05:00,76.23,76.24,76.17,76.17,23700.0,56.479,56.4864,56.4345,56.4345,23700.0
2014-05-14 14:10:00,76.18,76.23,76.18,76.23,11400.0,56.4419,56.479,56.4419,56.479,11400.0
2014-05-14 14:15:00,76.22,76.23,76.18,76.22,12800.0,56.4715,56.479,56.4419,56.4715,12800.0
2014-05-14 14:20:00,76.22,76.23,76.21,76.22,18400.0,56.4715,56.479,56.4641,56.4715,18400.0
2014-05-14 14:25:00,76.22,76.22,76.19,76.2,29700.0,56.4715,56.4715,56.4493,56.4567,29700.0
2014-05-14 14:30:00,76.2,76.24,76.2,76.24,16500.0,56.4567,56.4864,56.4567,56.4864,16500.0
2014-05-14 14:35:00,76.24,76.26,76.16,76.18,24900.0,56.4864,56.5012,56.4271,56.4419,24900.0
2014-05-14 14:40:00,76.19,76.19,76.1,76.1,17900.0,56.4493,56.4493,56.3826,56.3826,17900.0
2014-05-14 14:45:00,76.11,76.13,76.05,76.06,27700.0,56.3901,56.4049,56.3456,56.353,27700.0
2014-05-14 14:50:00,76.05,76.07,76.02,76.05,29200.0,56.3456,56.3604,56.3234,56.3456,29200.0
2014-05-14 14:55:00,76.05,76.1,76.05,76.08,16400.0,56.3456,56.3826,56.3456,56.3678,16400.0
2014-05-14 15:00:00,76.07,76.08,76.03,76.04,34900.0,56.3604,56.3678,56.3308,56.3382,34900.0
2014-05-14 15:05:00,76.04,76.06,75.96,75.96,66700.0,56.3382,56.353,56.2789,56.2789,66700.0
2014-05-14 15:10:00,75.97,76.07,75.97,76.03,35200.0,56.2863,56.3604,56.2863,56.3308,35200.0
2014-05-14 15:15:00,76.03,76.06,76.02,76.03,25300.0,56.3308,56.353,56.3234,56.3308,25300.0
2014-05-14 15:20:00,76.04,76.05,76.01,76.03,31200.0,56.3382,56.3456,56.316,56.3308,31200.0
2014-05-14 15:25:00,76.03,76.05,76.02,76.05,27400.0,56.3308,56.3456,56.3234,56.3456,27400.0
2014-05-14 15:30:00,76.04,76.04,75.91,75.92,60000.0,56.3382,56.3382,56.2419,56.2493,60000.0
2014-05-14 15:35:00,75.92,75.94,75.9,75.92,49400.0,56.2493,56.2641,56.2345,56.2493,49400.0
2014-05-14 15:40:00,75.93,76.0,75.92,75.97,62500.0,56.2567,56.3086,56.2493,56.2863,62500.0
2014-05-14 15:45:00,75.98,75.98,75.91,75.93,55200.0,56.2937,56.2937,56.2419,56.2567,55200.0
2014-05-14 15:50:00,75.94,76.0,75.94,75.97,55300.0,56.2641,56.3086,56.2641,56.2863,55300.0
2014-05-14 15:55:00,75.97,76.03,75.96,76.01,105900.0,56.2863,56.3308,56.2789,56.316,105900.0
2014-05-15 09:30:00,75.97,76.0,75.63,75.67,90900.0,56.2863,56.3086,56.0344,56.0641,90900.0
2014-05-15 09:35:00,75.67,75.69,75.42,75.44,65300.0,56.0641,56.0789,55.8788,55.8936,65300.0
2014-05-15 09:40:00,75.43,75.43,75.27,75.4,62700.0,55.8862,55.8862,55.7677,55.864,62700.0
2014-05-15 09:45:00,75.4,75.57,75.35,75.49,43900.0,55.864,55.99,55.827,55.9307,43900.0
2014-05-15 09:50:00,75.5,75.54,75.35,75.46,36400.0,55.9381,55.9677,55.827,55.9085,36400.0
2014-05-15 09:55:00,75.46,75.58,75.42,75.53,46200.0,55.9085,55.9974,55.8788,55.9603,46200.0
2014-05-15 10:00:00,75.52,75.53,75.39,75.41,44200.0,55.9529,55.9603,55.8566,55.8714,44200.0
2014-05-15 10:05:00,75.42,75.52,75.26,75.3,42600.0,55.8788,55.9529,55.7603,55.7899,42600.0
2014-05-15 10:10:00,75.3,75.32,75.25,75.29,36000.0,55.7899,55.8047,55.7529,55.7825,36000.0
2014-05-15 10:15:00,75.29,75.39,75.23,75.38,50900.0,55.7825,55.8566,55.7381,55.8492,50900.0
2014-05-15 10:20:00,75.38,75.39,75.32,75.33,36200.0,55.8492,55.8566,55.8047,55.8121,36200.0
2014-05-15 10:25:00,75.34,75.34,75.16,75.23,178800.0,55.8196,55.8196,55.6862,55.7381,178800.0
2014-05-15 10:30:00,75.23,75.28,75.2,75.27,35400.0,55.7381,55.7751,55.7158,55.7677,35400.0
2014-05-15 10:35:00,75.26,75.26,75.11,75.14,31800.0,55.7603,55.7603,55.6491,55.6714,31800.0
2014-05-15 10:40:00,75.14,75.35,75.13,75.33,47600.0,55.6714,55.827,55.664,55.8121,47600.0
2014-05-15 10:45:00,75.35,75.39,75.25,75.27,26200.0,55.827,55.8566,55.7529,55.7677,26200.0
2014-05-15 10:50:00,75.26,75.37,75.25,75.31,26400.0,55.7603,55.8418,55.7529,55.7973,26400.0
2014-05-15 10:55:00,75.3,75.33,75.18,75.24,38900.0,55.7899,55.8121,55.701,55.7455,38900.0
2014-05-15 11:00:00,75.25,75.25,75.03,75.03,74200.0,55.7529,55.7529,55.5899,55.5899,74200.0
2014-05-15 11:05:00,75.03,75.06,74.92,74.95,93900.0,55.5899,55.6121,55.5084,55.5306,93900.0
2014-05-15 11:10:00,74.96,75.05,74.91,74.91,51300.0,55.538,55.6047,55.501,55.501,51300.0
2014-05-15 11:15:00,74.91,74.94,74.86,74.88,60500.0,55.501,55.5232,55.4639,55.4787,60500.0
2014-05-15 11:20:00,74.88,74.94,74.78,74.78,54700.0,55.4787,55.5232,55.4047,55.4047,54700.0
2014-05-15 11:25:00,74.78,74.85,74.73,74.81,80900.0,55.4047,55.4565,55.3676,55.4269,80900.0
2014-05-15 11:30:00,74.81,75.04,74.8,75.01,65700.0,55.4269,55.5973,55.4195,55.5751,65700.0
2014-05-15 11:35:00,75.02,75.16,74.98,75.15,38500.0,55.5825,55.6862,55.5528,55.6788,38500.0
2014-05-15 11:40:00,75.15,75.15,75.03,75.04,32400.0,55.6788,55.6788,55.5899,55.5973,32400.0
2014-05-15 11:45:00,75.03,75.07,75.0,75.01,28900.0,55.5899,55.6195,55.5676,55.5751,28900.0
2014-05-15 11:50:00,75.01,75.04,74.96,74.96,33600.0,55.5751,55.5973,55.538,55.538,33600.0
2014-05-15 11:55:00,74.96,75.0,74.93,74.97,37800.0,55.538,55.5676,55.5158,55.5454,37800.0
2014-05-15 12:00:00,74.96,75.08,74.96,75.07,24900.0,55.538,55.6269,55.538,55.6195,24900.0
2014-05-15 12:05:00,75.07,75.17,75.07,75.11,24900.0,55.6195,55.6936,55.6195,55.6491,24900.0
2014-05-15 12:10:00,75.12,75.15,75.1,75.14,17000.0,55.6566,55.6788,55.6417,55.6714,17000.0
2014-05-15 12:15:00,75.14,75.15,75.09,75.13,22100.0,55.6714,55.6788,55.6343,55.664,22100.0
2014-05-15 12:20:00,75.14,75.15,75.09,75.13,25400.0,55.6714,55.6788,55.6343,55.664,25400.0
2014-05-15 12:25:00,75.13,75.16,75.1,75.13,13700.0,55.664,55.6862,55.6417,55.664,13700.0
2014-05-15 12:30:00,75.13,75.17,75.12,75.17,22600.0,55.664,55.6936,55.6566,55.6936,22600.0
2014-05-15 12:35:00,75.18,75.18,75.13,75.15,14700.0,55.701,55.701,55.664,55.6788,14700.0
2014-05-15 12:40:00,75.15,75.17,75.1,75.14,23900.0,55.6788,55.6936,55.6417,55.6714,23900.0
2014-05-15 12:45:00,75.15,75.19,75.1,75.14,12700.0,55.6788,55.7084,55.6417,55.6714,12700.0
2014-05-15 12:50:00,75.14,75.25,75.14,75.22,20600.0,55.6714,55.7529,55.6714,55.7306,20600.0
2014-05-15 12:55:00,75.22,75.27,75.2,75.23,11900.0,55.7306,55.7677,55.7158,55.7381,11900.0
2014-05-15 13:00:00,75.23,75.25,75.17,75.21,21300.0,55.7381,55.7529,55.6936,55.7232,21300.0
2014-05-15 13:05:00,75.22,75.23,75.17,75.18,23100.0,55.7306,55.7381,55.6936,55.701,23100.0
2014-05-15 13:10:00,75.19,75.2,75.13,75.16,21800.0,55.7084,55.7158,55.664,55.6862,21800.0
2014-05-15 13:15:00,75.17,75.17,75.13,75.15,18900.0,55.6936,55.6936,55.664,55.6788,18900.0
2014-05-15 13:20:00,75.16,75.19,75.12,75.13,29000.0,55.6862,55.7084,55.6566,55.664,29000.0
2014-05-15 13:25:00,75.12,75.17,75.08,75.11,29500.0,55.6566,55.6936,55.6269,55.6491,29500.0
2014-05-15 13:30:00,75.11,75.13,75.09,75.13,20900.0,55.6491,55.664,55.6343,55.664,20900.0
2014-05-15 13:35:00,75.13,75.15,75.08,75.09,15100.0,55.664,55.6788,55.6269,55.6343,15100.0
2014-05-15 13:40:00,75.08,75.13,75.06,75.13,15700.0,55.6269,55.664,55.6121,55.664,15700.0
2014-05-15 13:45:00,75.13,75.15,75.1,75.15,14800.0,55.664,55.6788,55.6417,55.6788,14800.0
2014-05-15 13:50:00,75.15,75.22,75.15,75.21,16500.0,55.6788,55.7306,55.6788,55.7232,16500.0
2014-05-15 13:55:00,75.21,75.28,75.21,75.26,23600.0,55.7232,55.7751,55.7232,55.7603,23600.0
2014-05-15 14:00:00,75.27,75.34,75.23,75.34,19800.0,55.7677,55.8196,55.7381,55.8196,19800.0
2014-05-15 14:05:00,75.35,75.43,75.35,75.4,25200.0,55.827,55.8862,55.827,55.864,25200.0
2014-05-15 14:10:00,75.4,75.45,75.36,75.37,22200.0,55.864,55.9011,55.8344,55.8418,22200.0
2014-05-15 14:15:00,75.37,75.38,75.21,75.21,29500.0,55.8418,55.8492,55.7232,55.7232,29500.0
2014-05-15 14:20:00,75.22,75.29,75.18,75.29,19200.0,55.7306,55.7825,55.701,55.7825,19200.0
2014-05-15 14:25:00,75.31,75.33,75.21,75.3,34300.0,55.7973,55.8121,55.7232,55.7899,34300.0
2014-05-15 14:30:00,75.31,75.36,75.28,75.32,20700.0,55.7973,55.8344,55.7751,55.8047,20700.0
2014-05-15 14:35:00,75.32,75.41,75.31,75.38,47100.0,55.8047,55.8714,55.7973,55.8492,47100.0
2014-05-15 14:40:00,75.38,75.41,75.33,75.38,26800.0,55.8492,55.8714,55.8121,55.8492,26800.0
2014-05-15 14:45:00,75.36,75.41,75.31,75.41,24900.0,55.8344,55.8714,55.7973,55.8714,24900.0
2014-05-15 14:50:00,75.41,75.48,75.38,75.43,29700.0,55.8714,55.9233,55.8492,55.8862,29700.0
2014-05-15 14:55:00,75.43,75.45,75.37,75.39,34300.0,55.8862,55.9011,55.8418,55.8566,34300.0
2014-05-15 15:00:00,75.4,75.44,75.38,75.42,26900.0,55.864,55.8936,55.8492,55.8788,26900.0
2014-05-15 15:05:00,75.43,75.45,75.37,75.45,27300.0,55.8862,55.9011,55.8418,55.9011,27300.0
2014-05-15 15:10:00,75.44,75.5,75.41,75.46,28900.0,55.8936,55.9381,55.8714,55.9085,28900.0
2014-05-15 15:15:00,75.45,75.52,75.44,75.45,39400.0,55.9011,55.9529,55.8936,55.9011,39400.0
2014-05-15 15:20:00,75.44,75.5,75.43,75.45,40700.0,55.8936,55.9381,55.8862,55.9011,40700.0
2014-05-15 15:25:00,75.45,75.49,75.42,75.45,41200.0,55.9011,55.9307,55.8788,55.9011,41200.0
2014-05-15 15:30:00,75.46,75.51,75.44,75.51,59300.0,55.9085,55.9455,55.8936,55.9455,59300.0
2014-05-15 15:35:00,75.51,75.63,75.49,75.59,79200.0,55.9455,56.0344,55.9307,56.0048,79200.0
2014-05-15 15:40:00,75.59,75.61,75.51,75.53,69700.0,56.0048,56.0196,55.9455,55.9603,69700.0
2014-05-15 15:45:00,75.52,75.53,75.46,75.46,87200.0,55.9529,55.9603,55.9085,55.9085,87200.0
2014-05-15 15:50:00,75.46,75.52,75.45,75.52,91800.0,55.9085,55.9529,55.9011,55.9529,91800.0
2014-05-15 15:55:00,75.52,75.57,75.5,75.57,183900.0,55.9529,55.99,55.9381,55.99,183900.0
2014-05-16 09:30:00,75.56,75.61,75.47,75.52,494900.0,55.9826,56.0196,55.9159,55.9529,494900.0
2014-05-16 09:35:00,75.52,75.77,75.48,75.65,74200.0,55.9529,56.1381,55.9233,56.0492,74200.0
2014-05-16 09:40:00,75.65,75.65,75.47,75.57,60300.0,56.0492,56.0492,55.9159,55.99,60300.0
2014-05-16 09:45:00,75.55,75.66,75.53,75.65,48000.0,55.9751,56.0566,55.9603,56.0492,48000.0
2014-05-16 09:50:00,75.66,75.77,75.66,75.77,45300.0,56.0566,56.1381,56.0566,56.1381,45300.0
2014-05-16 09:55:00,75.76,75.78,75.62,75.75,64700.0,56.1307,56.1456,56.027,56.1233,64700.0
2014-05-16 10:00:00,75.76,75.82,75.7,75.72,43200.0,56.1307,56.1752,56.0863,56.1011,43200.0
2014-05-16 10:05:00,75.72,75.74,75.68,75.71,57200.0,56.1011,56.1159,56.0715,56.0937,57200.0
2014-05-16 10:10:00,75.71,75.81,75.71,75.79,70000.0,56.0937,56.1678,56.0937,56.153,70000.0
2014-05-16 10:15:00,75.8,76.04,75.79,75.93,129400.0,56.1604,56.3382,56.153,56.2567,129400.0
2014-05-16 10:20:00,75.9,75.93,75.81,75.83,52600.0,56.2345,56.2567,56.1678,56.1826,52600.0
2014-05-16 10:25:00,75.84,75.85,75.81,75.83,44300.0,56.19,56.1974,56.1678,56.1826,44300.0
2014-05-16 10:30:00,75.83,75.86,75.76,75.76,32100.0,56.1826,56.2048,56.1307,56.1307,32100.0
2014-05-16 10:35:00,75.76,75.83,75.75,75.79,28100.0,56.1307,56.1826,56.1233,56.153,28100.0
2014-05-16 10:40:00,75.81,75.81,75.77,75.78,24200.0,56.1678,56.1678,56.1381,56.1456,24200.0
2014-05-16 10:45:00,75.78,75.85,75.77,75.84,31000.0,56.1456,56.1974,56.1381,56.19,31000.0
2014-05-16 10:50:00,75.84,75.98,75.84,75.95,34800.0,56.19,56.2937,56.19,56.2715,34800.0
2014-05-16 10:55:00,75.96,76.03,75.92,75.96,51900.0,56.2789,56.3308,56.2493,56.2789,51900.0
2014-05-16 11:00:00,75.95,76.02,75.94,76.02,28300.0,56.2715,56.3234,56.2641,56.3234,28300.0
2014-05-16 11:05:00,76.03,76.08,75.98,76.08,26900.0,56.3308,56.3678,56.2937,56.3678,26900.0
2014-05-16 11:10:00,76.08,76.16,76.08,76.12,37000.0,56.3678,56.4271,56.3678,56.3975,37000.0
2014-05-16 11:15:00,76.12,76.19,76.12,76.15,38500.0,56.3975,56.4493,56.3975,56.4197,38500.0
2014-05-16 11:20:00,76.15,76.21,76.15,76.19,32600.0,56.4197,56.4641,56.4197,56.4493,32600.0
2014-05-16 11:25:00,76.2,76.21,76.18,76.2,40700.0,56.4567,56.4641,56.4419,56.4567,40700.0
2014-05-16 11:30:00,76.2,76.29,76.2,76.27,47000.0,56.4567,56.5234,56.4567,56.5086,47000.0
2014-05-16 11:35:00,76.27,76.32,76.24,76.26,43100.0,56.5086,56.5456,56.4864,56.5012,43100.0
2014-05-16 11:40:00,76.27,76.31,76.22,76.22,57900.0,56.5086,56.5382,56.4715,56.4715,57900.0
2014-05-16 11:45:00,76.23,76.3,76.21,76.29,29900.0,56.479,56.5308,56.4641,56.5234,29900.0
2014-05-16 11:50:00,76.3,76.35,76.28,76.28,38400.0,56.5308,56.5679,56.516,56.516,38400.0
2014-05-16 11:55:00,76.29,76.42,76.28,76.41,67900.0,56.5234,56.6197,56.516,56.6123,67900.0
2014-05-16 12:00:00,76.4,76.45,76.33,76.44,65800.0,56.6049,56.642,56.553,56.6345,65800.0
2014-05-16 12:05:00,76.45,76.47,76.42,76.43,263300.0,56.642,56.6568,56.6197,56.6271,263300.0
2014-05-16 12:10:00,76.43,76.47,76.42,76.42,42200.0,56.6271,56.6568,56.6197,56.6197,42200.0
2014-05-16 12:15:00,76.41,76.44,76.39,76.39,49300.0,56.6123,56.6345,56.5975,56.5975,49300.0
2014-05-16 12:20:00,76.39,76.39,76.3,76.32,32600.0,56.5975,56.5975,56.5308,56.5456,32600.0
2014-05-16 12:25:00,76.32,76.34,76.28,76.31,32600.0,56.5456,56.5605,56.516,56.5382,32600.0
2014-05-16 12:30:00,76.3,76.31,76.2,76.22,27100.0,56.5308,56.5382,56.4567,56.4715,27100.0
2014-05-16 12:35:00,76.23,76.33,76.23,76.3,24800.0,56.479,56.553,56.479,56.5308,24800.0
2014-05-16 12:40:00,76.31,76.33,76.26,76.3,25400.0,56.5382,56.553,56.5012,56.5308,25400.0
2014-05-16 12:45:00,76.3,76.32,76.23,76.28,42600.0,56.5308,56.5456,56.479,56.516,42600.0
2014-05-16 12:50:00,76.28,76.3,76.26,76.28,15200.0,56.516,56.5308,56.5012,56.516,15200.0
2014-05-16 12:55:00,76.28,76.33,76.27,76.32,42500.0,56.516,56.553,56.5086,56.5456,42500.0
2014-05-16 13:00:00,76.32,76.32,76.24,76.28,49000.0,56.5456,56.5456,56.4864,56.516,49000.0
2014-05-16 13:05:00,76.29,76.32,76.26,76.29,36000.0,56.5234,56.5456,56.5012,56.5234,36000.0
2014-05-16 13:10:00,76.29,76.33,76.27,76.31,28600.0,56.5234,56.553,56.5086,56.5382,28600.0
2014-05-16 13:15:00,76.31,76.35,76.31,76.34,24700.0,56.5382,56.5679,56.5382,56.5605,24700.0
2014-05-16 13:20:00,76.34,76.35,76.32,76.34,19100.0,56.5605,56.5679,56.5456,56.5605,19100.0
2014-05-16 13:25:00,76.33,76.35,76.32,76.33,29100.0,56.553,56.5679,56.5456,56.553,29100.0
2014-05-16 13:30:00,76.33,76.36,76.31,76.36,31800.0,56.553,56.5753,56.5382,56.5753,31800.0
2014-05-16 13:35:00,76.36,76.38,76.34,76.36,23300.0,56.5753,56.5901,56.5605,56.5753,23300.0
2014-05-16 13:40:00,76.37,76.4,76.35,76.39,54300.0,56.5827,56.6049,56.5679,56.5975,54300.0
2014-05-16 13:45:00,76.39,76.39,76.36,76.38,40100.0,56.5975,56.5975,56.5753,56.5901,40100.0
2014-05-16 13:50:00,76.39,76.44,76.37,76.4,50600.0,56.5975,56.6345,56.5827,56.6049,50600.0
2014-05-16 13:55:00,76.4,76.4,76.35,76.36,44000.0,56.6049,56.6049,56.5679,56.5753,44000.0
2014-05-16 14:00:00,76.37,76.39,76.3,76.37,80500.0,56.5827,56.5975,56.5308,56.5827,80500.0
2014-05-16 14:05:00,76.37,76.43,76.34,76.37,44100.0,56.5827,56.6271,56.5605,56.5827,44100.0
2014-05-16 14:10:00,76.37,76.4,76.34,76.34,24300.0,56.5827,56.6049,56.5605,56.5605,24300.0
2014-05-16 14:15:00,76.34,76.39,76.33,76.33,33000.0,56.5605,56.5975,56.553,56.553,33000.0
2014-05-16 14:20:00,76.33,76.4,76.3,76.33,39700.0,56.553,56.6049,56.5308,56.553,39700.0
2014-05-16 14:25:00,76.33,76.41,76.31,76.4,24900.0,56.553,56.6123,56.5382,56.6049,24900.0
2014-05-16 14:30:00,76.4,76.41,76.34,76.38,141000.0,56.6049,56.6123,56.5605,56.5901,141000.0
2014-05-16 14:35:00,76.39,76.39,76.31,76.34,30300.0,56.5975,56.5975,56.5382,56.5605,30300.0
2014-05-16 14:40:00,76.33,76.39,76.31,76.35,28700.0,56.553,56.5975,56.5382,56.5679,28700.0
2014-05-16 14:45:00,76.36,76.42,76.35,76.39,42200.0,56.5753,56.6197,56.5679,56.5975,42200.0
2014-05-16 14:50:00,76.39,76.42,76.38,76.42,33600.0,56.5975,56.6197,56.5901,56.6197,33600.0
2014-05-16 14:55:00,76.43,76.54,76.42,76.53,67000.0,56.6271,56.7086,56.6197,56.7012,67000.0
2014-05-16 15:00:00,76.54,76.55,76.48,76.52,39400.0,56.7086,56.716,56.6642,56.6938,39400.0
2014-05-16 15:05:00,76.53,76.56,76.5,76.56,44400.0,56.7012,56.7235,56.679,56.7235,44400.0
2014-05-16 15:10:00,76.56,76.61,76.56,76.57,50600.0,56.7235,56.7605,56.7235,56.7309,50600.0
2014-05-16 15:15:00,76.58,76.67,76.58,76.67,126000.0,56.7383,56.805,56.7383,56.805,126000.0
2014-05-16 15:20:00,76.68,76.68,76.58,76.59,64000.0,56.8124,56.8124,56.7383,56.7457,64000.0
2014-05-16 15:25:00,76.6,76.61,76.55,76.57,44900.0,56.7531,56.7605,56.716,56.7309,44900.0
2014-05-16 15:30:00,76.57,76.63,76.57,76.6,50300.0,56.7309,56.7753,56.7309,56.7531,50300.0
2014-05-16 15:35:00,76.61,76.64,76.56,76.58,86800.0,56.7605,56.7827,56.7235,56.7383,86800.0
2014-05-16 15:40:00,76.58,76.6,76.54,76.58,130500.0,56.7383,56.7531,56.7086,56.7383,130500.0
2014-05-16 15:45:00,76.58,76.58,76.52,76.53,83000.0,56.7383,56.7383,56.6938,56.7012,83000.0
2014-05-16 15:50:00,76.53,76.55,76.49,76.53,86000.0,56.7012,56.716,56.6716,56.7012,86000.0
2014-05-16 15:55:00,76.52,76.6,76.48,76.57,175200.0,56.6938,56.7531,56.6642,56.7309,175200.0
2014-05-19 09:30:00,76.27,76.54,76.16,76.52,108200.0,56.5086,56.7086,56.4271,56.6938,108200.0
2014-05-19 09:35:00,76.53,76.63,76.5,76.54,36100.0,56.7012,56.7753,56.679,56.7086,36100.0
2014-05-19 09:40:00,76.57,76.63,76.53,76.59,24100.0,56.7309,56.7753,56.7012,56.7457,24100.0
2014-05-19 09:45:00,76.6,76.69,76.51,76.58,36600.0,56.7531,56.8198,56.6864,56.7383,36600.0
2014-05-19 09:50:00,76.59,76.62,76.45,76.53,31500.0,56.7457,56.7679,56.642,56.7012,31500.0
2014-05-19 09:55:00,76.5,76.59,76.5,76.58,31000.0,56.679,56.7457,56.679,56.7383,31000.0
2014-05-19 10:00:00,76.58,76.66,76.51,76.64,42400.0,56.7383,56.7975,56.6864,56.7827,42400.0
2014-05-19 10:05:00,76.63,76.64,76.57,76.59,29500.0,56.7753,56.7827,56.7309,56.7457,29500.0
2014-05-19 10:10:00,76.6,76.61,76.45,76.5,44200.0,56.7531,56.7605,56.642,56.679,44200.0
2014-05-19 10:15:00,76.51,76.57,76.5,76.56,42100.0,56.6864,56.7309,56.679,56.7235,42100.0
2014-05-19 10:20:00,76.56,76.59,76.5,76.5,38300.0,56.7235,56.7457,56.679,56.679,38300.0
2014-05-19 10:25:00,76.51,76.51,76.44,76.49,30800.0,56.6864,56.6864,56.6345,56.6716,30800.0
2014-05-19 10:30:00,76.48,76.51,76.42,76.43,24900.0,56.6642,56.6864,56.6197,56.6271,24900.0
2014-05-19 10:35:00,76.43,76.48,76.43,76.45,26500.0,56.6271,56.6642,56.6271,56.642,26500.0
2014-05-19 10:40:00,76.46,76.46,76.39,76.44,33000.0,56.6494,56.6494,56.5975,56.6345,33000.0
2014-05-19 10:45:00,76.43,76.44,76.4,76.41,33700.0,56.6271,56.6345,56.6049,56.6123,33700.0
2014-05-19 10:50:00,76.41,76.46,76.4,76.42,32000.0,56.6123,56.6494,56.6049,56.6197,32000.0
2014-05-19 10:55:00,76.43,76.46,76.41,76.43,21500.0,56.6271,56.6494,56.6123,56.6271,21500.0
2014-05-19 11:00:00,76.43,76.5,76.42,76.5,24000.0,56.6271,56.679,56.6197,56.679,24000.0
2014-05-19 11:05:00,76.49,76.54,76.45,76.51,27800.0,56.6716,56.7086,56.642,56.6864,27800.0
2014-05-19 11:10:00,76.52,76.56,76.45,76.46,67600.0,56.6938,56.7235,56.642,56.6494,67600.0
2014-05-19 11:15:00,76.47,76.48,76.42,76.44,29200.0,56.6568,56.6642,56.6197,56.6345,29200.0
2014-05-19 11:20:00,76.44,76.44,76.32,76.33,80800.0,56.6345,56.6345,56.5456,56.553,80800.0
2014-05-19 11:25:00,76.32,76.33,76.25,76.28,73900.0,56.5456,56.553,56.4938,56.516,73900.0
2014-05-19 11:30:00,76.28,76.28,76.19,76.26,95600.0,56.516,56.516,56.4493,56.5012,95600.0
2014-05-19 11:35:00,76.26,76.28,76.13,76.18,188000.0,56.5012,56.516,56.4049,56.4419,188000.0
2014-05-19 11:40:00,76.18,76.19,76.1,76.14,69000.0,56.4419,56.4493,56.3826,56.4123,69000.0
2014-05-19 11:45:00,76.15,76.17,76.14,76.14,19900.0,56.4197,56.4345,56.4123,56.4123,19900.0
2014-05-19 11:50:00,76.15,76.16,76.04,76.1,71600.0,56.4197,56.4271,56.3382,56.3826,71600.0
2014-05-19 11:55:00,76.11,76.28,76.1,76.23,80600.0,56.3901,56.516,56.3826,56.479,80600.0
2014-05-19 12:00:00,76.2,76.25,76.11,76.25,55000.0,56.4567,56.4938,56.3901,56.4938,55000.0
2014-05-19 12:05:00,76.24,76.46,76.24,76.46,74900.0,56.4864,56.6494,56.4864,56.6494,74900.0
2014-05-19 12:10:00,76.46,76.48,76.36,76.36,38100.0,56.6494,56.6642,56.5753,56.5753,38100.0
2014-05-19 12:15:00,76.36,76.37,76.32,76.35,35000.0,56.5753,56.5827,56.5456,56.5679,35000.0
2014-05-19 12:20:00,76.35,76.36,76.31,76.36,53100.0,56.5679,56.5753,56.5382,56.5753,53100.0
2014-05-19 12:25:00,76.36,76.36,76.32,76.34,50000.0,56.5753,56.5753,56.5456,56.5605,50000.0
2014-05-19 12:30:00,76.34,76.35,76.26,76.27,162800.0,56.5605,56.5679,56.5012,56.5086,162800.0
2014-05-19 12:35:00,76.27,76.28,76.18,76.21,26600.0,56.5086,56.516,56.4419,56.4641,26600.0
2014-05-19 12:40:00,76.2,76.23,76.2,76.2,12400.0,56.4567,56.479,56.4567,56.4567,12400.0
2014-05-19 12:45:00,76.21,76.21,76.16,76.19,15800.0,56.4641,56.4641,56.4271,56.4493,15800.0
2014-05-19 12:50:00,76.19,76.23,76.18,76.2,15500.0,56.4493,56.479,56.4419,56.4567,15500.0
2014-05-19 12:55:00,76.2,76.22,76.14,76.2,34000.0,56.4567,56.4715,56.4123,56.4567,34000.0
2014-05-19 13:00:00,76.21,76.24,76.2,76.23,12100.0,56.4641,56.4864,56.4567,56.479,12100.0
2014-05-19 13:05:00,76.23,76.27,76.22,76.25,11400.0,56.479,56.5086,56.4715,56.4938,11400.0
2014-05-19 13:10:00,76.25,76.29,76.24,76.27,14600.0,56.4938,56.5234,56.4864,56.5086,14600.0
2014-05-19 13:15:00,76.27,76.3,76.23,76.26,59300.0,56.5086,56.5308,56.479,56.5012,59300.0
2014-05-19 13:20:00,76.26,76.27,76.22,76.26,87000.0,56.5012,56.5086,56.4715,56.5012,87000.0
2014-05-19 13:25:00,76.26,76.27,76.21,76.26,18100.0,56.5012,56.5086,56.4641,56.5012,18100.0
2014-05-19 13:30:00,76.26,76.27,76.23,76.25,18900.0,56.5012,56.5086,56.479,56.4938,18900.0
2014-05-19 13:35:00,76.25,76.29,76.23,76.26,22200.0,56.4938,56.5234,56.479,56.5012,22200.0
2014-05-19 13:40:00,76.26,76.28,76.23,76.26,45000.0,56.5012,56.516,56.479,56.5012,45000.0
2014-05-19 13:45:00,76.26,76.27,76.24,76.25,27500.0,56.5012,56.5086,56.4864,56.4938,27500.0
2014-05-19 13:50:00,76.25,76.27,76.23,76.23,18800.0,56.4938,56.5086,56.479,56.479,18800.0
2014-05-19 13:55:00,76.23,76.31,76.23,76.26,24800.0,56.479,56.5382,56.479,56.5012,24800.0
2014-05-19 14:00:00,76.26,76.31,76.25,76.28,20800.0,56.5012,56.5382,56.4938,56.516,20800.0
2014-05-19 14:05:00,76.28,76.28,76.23,76.26,66900.0,56.516,56.516,56.479,56.5012,66900.0
2014-05-19 14:10:00,76.26,76.28,76.23,76.25,117800.0,56.5012,56.516,56.479,56.4938,117800.0
2014-05-19 14:15:00,76.26,76.3,76.26,76.3,14300.0,56.5012,56.5308,56.5012,56.5308,14300.0
2014-05-19 14:20:00,76.3,76.39,76.29,76.39,48800.0,56.5308,56.5975,56.5234,56.5975,48800.0
2014-05-19 14:25:00,76.39,76.39,76.3,76.31,27200.0,56.5975,56.5975,56.5308,56.5382,27200.0
2014-05-19 14:30:00,76.32,76.32,76.28,76.28,18300.0,56.5456,56.5456,56.516,56.516,18300.0
2014-05-19 14:35:00,76.28,76.31,76.27,76.28,25700.0,56.516,56.5382,56.5086,56.516,25700.0
2014-05-19 14:40:00,76.29,76.31,76.28,76.28,18700.0,56.5234,56.5382,56.516,56.516,18700.0
2014-05-19 14:45:00,76.27,76.31,76.26,76.3,33100.0,56.5086,56.5382,56.5012,56.5308,33100.0
2014-05-19 14:50:00,76.31,76.32,76.29,76.29,26600.0,56.5382,56.5456,56.5234,56.5234,26600.0
2014-05-19 14:55:00,76.29,76.31,76.23,76.26,30200.0,56.5234,56.5382,56.479,56.5012,30200.0
2014-05-19 15:00:00,76.26,76.31,76.25,76.28,16400.0,56.5012,56.5382,56.4938,56.516,16400.0
2014-05-19 15:05:00,76.28,76.3,76.26,76.28,24500.0,56.516,56.5308,56.5012,56.516,24500.0
2014-05-19 15:10:00,76.27,76.31,76.26,76.26,43000.0,56.5086,56.5382,56.5012,56.5012,43000.0
2014-05-19 15:15:00,76.25,76.26,76.21,76.22,24000.0,56.4938,56.5012,56.4641,56.4715,24000.0
2014-05-19 15:20:00,76.22,76.31,76.21,76.29,35000.0,56.4715,56.5382,56.4641,56.5234,35000.0
2014-05-19 15:25:00,76.29,76.33,76.29,76.3,28500.0,56.5234,56.553,56.5234,56.5308,28500.0
2014-05-19 15:30:00,76.3,76.32,76.26,76.28,56900.0,56.5308,56.5456,56.5012,56.516,56900.0
2014-05-19 15:35:00,76.29,76.29,76.26,76.27,23000.0,56.5234,56.5234,56.5012,56.5086,23000.0
2014-05-19 15:40:00,76.26,76.3,76.25,76.28,35400.0,56.5012,56.5308,56.4938,56.516,35400.0
2014-05-19 15:45:00,76.28,76.32,76.26,76.28,91700.0,56.516,56.5456,56.5012,56.516,91700.0
2014-05-19 15:50:00,76.28,76.29,76.24,76.24,61500.0,56.516,56.5234,56.4864,56.4864,61500.0
2014-05-19 15:55:00,76.24,76.31,76.22,76.26,189900.0,56.4864,56.5382,56.4715,56.5012,189900.0
2014-05-20 09:30:00,76.27,76.48,76.22,76.47,88200.0,56.5086,56.6642,56.4715,56.6568,88200.0
2014-05-20 09:35:00,76.45,76.49,76.35,76.37,59500.0,56.642,56.6716,56.5679,56.5827,59500.0
2014-05-20 09:40:00,76.4,76.44,76.35,76.4,34300.0,56.6049,56.6345,56.5679,56.6049,34300.0
2014-05-20 09:45:00,76.4,76.42,76.35,76.39,30300.0,56.6049,56.6197,56.5679,56.5975,30300.0
2014-05-20 09:50:00,76.38,76.39,76.24,76.24,26200.0,56.5901,56.5975,56.4864,56.4864,26200.0
2014-05-20 09:55:00,76.26,76.29,76.17,76.23,42400.0,56.5012,56.5234,56.4345,56.479,42400.0
2014-05-20 10:00:00,76.24,76.26,76.18,76.26,49600.0,56.4864,56.5012,56.4419,56.5012,49600.0
2014-05-20 10:05:00,76.26,76.3,76.2,76.29,39800.0,56.5012,56.5308,56.4567,56.5234,39800.0
2014-05-20 10:10:00,76.3,76.34,76.28,76.3,35500.0,56.5308,56.5605,56.516,56.5308,35500.0
2014-05-20 10:15:00,76.29,76.33,76.28,76.33,51900.0,56.5234,56.553,56.516,56.553,51900.0
2014-05-20 10:20:00,76.32,76.36,76.28,76.29,30300.0,56.5456,56.5753,56.516,56.5234,30300.0
2014-05-20 10:25:00,76.28,76.34,76.23,76.27,41300.0,56.516,56.5605,56.479,56.5086,41300.0
2014-05-20 10:30:00,76.27,76.35,76.26,76.34,20200.0,56.5086,56.5679,56.5012,56.5605,20200.0
2014-05-20 10:35:00,76.33,76.38,76.31,76.32,19900.0,56.553,56.5901,56.5382,56.5456,19900.0
2014-05-20 10:40:00,76.32,76.4,76.3,76.39,25800.0,56.5456,56.6049,56.5308,56.5975,25800.0
2014-05-20 10:45:00,76.4,76.41,76.37,76.4,22200.0,56.6049,56.6123,56.5827,56.6049,22200.0
2014-05-20 10:50:00,76.4,76.41,76.34,76.39,36600.0,56.6049,56.6123,56.5605,56.5975,36600.0
2014-05-20 10:55:00,76.39,76.5,76.39,76.49,22600.0,56.5975,56.679,56.5975,56.6716,22600.0
2014-05-20 11:00:00,76.5,76.53,76.49,76.49,21500.0,56.679,56.7012,56.6716,56.6716,21500.0
2014-05-20 11:05:00,76.49,76.49,76.42,76.47,20000.0,56.6716,56.6716,56.6197,56.6568,20000.0
2014-05-20 11:10:00,76.46,76.48,76.42,76.43,14000.0,56.6494,56.6642,56.6197,56.6271,14000.0
2014-05-20 11:15:00,76.44,76.46,76.38,76.4,23900.0,56.6345,56.6494,56.5901,56.6049,23900.0
2014-05-20 11:20:00,76.41,76.41,76.34,76.37,13500.0,56.6123,56.6123,56.5605,56.5827,13500.0
2014-05-20 11:25:00,76.36,76.4,76.33,76.34,18800.0,56.5753,56.6049,56.553,56.5605,18800.0
2014-05-20 11:30:00,76.33,76.39,76.33,76.38,20500.0,56.553,56.5975,56.553,56.5901,20500.0
2014-05-20 11:35:00,76.39,76.39,76.33,76.36,20600.0,56.5975,56.5975,56.553,56.5753,20600.0
2014-05-20 11:40:00,76.36,76.41,76.34,76.41,61500.0,56.5753,56.6123,56.5605,56.6123,61500.0
2014-05-20 11:45:00,76.41,76.5,76.41,76.49,58800.0,56.6123,56.679,56.6123,56.6716,58800.0
2014-05-20 11:50:00,76.5,76.5,76.4,76.42,32400.0,56.679,56.679,56.6049,56.6197,32400.0
2014-05-20 11:55:00,76.42,76.45,76.41,76.41,26400.0,56.6197,56.642,56.6123,56.6123,26400.0
2014-05-20 12:00:00,76.41,76.42,76.24,76.26,34000.0,56.6123,56.6197,56.4864,56.5012,34000.0
2014-05-20 12:05:00,76.25,76.26,76.22,76.25,36800.0,56.4938,56.5012,56.4715,56.4938,36800.0
2014-05-20 12:10:00,76.25,76.28,76.17,76.21,32500.0,56.4938,56.516,56.4345,56.4641,32500.0
2014-05-20 12:15:00,76.2,76.25,76.16,76.2,26000.0,56.4567,56.4938,56.4271,56.4567,26000.0
2014-05-20 12:20:00,76.2,76.23,76.19,76.2,27100.0,56.4567,56.479,56.4493,56.4567,27100.0
2014-05-20 12:25:00,76.2,76.26,76.17,76.23,23000.0,56.4567,56.5012,56.4345,56.479,23000.0
2014-05-20 12:30:00,76.23,76.25,76.18,76.22,21700.0,56.479,56.4938,56.4419,56.4715,21700.0
2014-05-20 12:35:00,76.22,76.23,76.17,76.18,12400.0,56.4715,56.479,56.4345,56.4419,12400.0
2014-05-20 12:40:00,76.17,76.22,76.14,76.22,17700.0,56.4345,56.4715,56.4123,56.4715,17700.0
2014-05-20 12:45:00,76.21,76.22,76.18,76.21,25600.0,56.4641,56.4715,56.4419,56.4641,25600.0
2014-05-20 12:50:00,76.21,76.26,76.21,76.25,10700.0,56.4641,56.5012,56.4641,56.4938,10700.0
2014-05-20 12:55:00,76.24,76.24,76.16,76.16,14400.0,56.4864,56.4864,56.4271,56.4271,14400.0
2014-05-20 13:00:00,76.17,76.18,76.11,76.14,29100.0,56.4345,56.4419,56.3901,56.4123,29100.0
2014-05-20 13:05:00,76.14,76.18,76.13,76.13,11200.0,56.4123,56.4419,56.4049,56.4049,11200.0
2014-05-20 13:10:00,76.13,76.16,76.11,76.13,19800.0,56.4049,56.4271,56.3901,56.4049,19800.0
2014-05-20 13:15:00,76.14,76.14,76.12,76.14,24500.0,56.4123,56.4123,56.3975,56.4123,24500.0
2014-05-20 13:20:00,76.13,76.15,76.09,76.15,10100.0,56.4049,56.4197,56.3752,56.4197,10100.0
2014-05-20 13:25:00,76.14,76.15,76.09,76.1,16700.0,56.4123,56.4197,56.3752,56.3826,16700.0
2014-05-20 13:30:00,76.11,76.12,76.07,76.11,18300.0,56.3901,56.3975,56.3604,56.3901,18300.0
2014-05-20 13:35:00,76.11,76.11,76.06,76.06,20300.0,56.3901,56.3901,56.353,56.353,20300.0
2014-05-20 13:40:00,76.05,76.05,75.95,75.97,56700.0,56.3456,56.3456,56.2715,56.2863,56700.0
2014-05-20 13:45:00,75.97,75.97,75.84,75.85,27800.0,56.2863,56.2863,56.19,56.1974,27800.0
2014-05-20 13:50:00,75.84,75.91,75.82,75.83,22100.0,56.19,56.2419,56.1752,56.1826,22100.0
2014-05-20 13:55:00,75.84,75.89,75.81,75.82,23400.0,56.19,56.2271,56.1678,56.1752,23400.0
2014-05-20 14:00:00,75.84,75.95,75.84,75.95,16900.0,56.19,56.2715,56.19,56.2715,16900.0
2014-05-20 14:05:00,75.97,75.97,75.91,75.92,21200.0,56.2863,56.2863,56.2419,56.2493,21200.0
2014-05-20 14:10:00,75.92,75.93,75.84,75.85,17600.0,56.2493,56.2567,56.19,56.1974,17600.0
2014-05-20 14:15:00,75.84,75.93,75.82,75.93,25100.0,56.19,56.2567,56.1752,56.2567,25100.0
2014-05-20 14:20:00,75.92,75.95,75.9,75.95,13200.0,56.2493,56.2715,56.2345,56.2715,13200.0
2014-05-20 14:25:00,75.95,75.95,75.9,75.93,18800.0,56.2715,56.2715,56.2345,56.2567,18800.0
2014-05-20 14:30:00,75.93,75.95,75.9,75.94,14200.0,56.2567,56.2715,56.2345,56.2641,14200.0
2014-05-20 14:35:00,75.92,75.92,75.85,75.85,22100.0,56.2493,56.2493,56.1974,56.1974,22100.0
2014-05-20 14:40:00,75.85,75.91,75.84,75.86,17900.0,56.1974,56.2419,56.19,56.2048,17900.0
2014-05-20 14:45:00,75.87,75.96,75.87,75.91,27600.0,56.2122,56.2789,56.2122,56.2419,27600.0
2014-05-20 14:50:00,75.92,75.93,75.88,75.9,30600.0,56.2493,56.2567,56.2196,56.2345,30600.0
2014-05-20 14:55:00,75.88,75.95,75.88,75.93,18400.0,56.2196,56.2715,56.2196,56.2567,18400.0
2014-05-20 15:00:00,75.95,76.01,75.92,76.01,27500.0,56.2715,56.316,56.2493,56.316,27500.0
2014-05-20 15:05:00,76.01,76.05,76.01,76.03,31500.0,56.316,56.3456,56.316,56.3308,31500.0
2014-05-20 15:10:00,76.03,76.04,75.97,75.98,24200.0,56.3308,56.3382,56.2863,56.2937,24200.0
2014-05-20 15:15:00,75.98,76.05,75.98,76.05,33600.0,56.2937,56.3456,56.2937,56.3456,33600.0
2014-05-20 15:20:00,76.03,76.03,75.96,75.99,42800.0,56.3308,56.3308,56.2789,56.3011,42800.0
2014-05-20 15:25:00,75.99,76.05,75.98,76.03,33100.0,56.3011,56.3456,56.2937,56.3308,33100.0
2014-05-20 15:30:00,76.03,76.06,75.96,76.0,56800.0,56.3308,56.353,56.2789,56.3086,56800.0
2014-05-20 15:35:00,76.0,76.12,76.0,76.1,47900.0,56.3086,56.3975,56.3086,56.3826,47900.0
2014-05-20 15:40:00,76.1,76.13,76.1,76.11,42000.0,56.3826,56.4049,56.3826,56.3901,42000.0
2014-05-20 15:45:00,76.1,76.12,75.98,75.99,83700.0,56.3826,56.3975,56.2937,56.3011,83700.0
2014-05-20 15:50:00,76.0,76.04,75.99,76.03,51400.0,56.3086,56.3382,56.3011,56.3308,51400.0
2014-05-20 15:55:00,76.03,76.03,75.92,75.93,120100.0,56.3308,56.3308,56.2493,56.2567,120100.0
2014-05-21 09:30:00,76.31,76.36,76.13,76.26,55700.0,56.5382,56.5753,56.4049,56.5012,55700.0
2014-05-21 09:35:00,76.27,76.52,76.24,76.43,80800.0,56.5086,56.6938,56.4864,56.6271,80800.0
2014-05-21 09:40:00,76.44,76.44,76.32,76.34,61000.0,56.6345,56.6345,56.5456,56.5605,61000.0
2014-05-21 09:45:00,76.34,76.35,76.24,76.33,48700.0,56.5605,56.5679,56.4864,56.553,48700.0
2014-05-21 09:50:00,76.34,76.41,76.32,76.37,27300.0,56.5605,56.6123,56.5456,56.5827,27300.0
2014-05-21 09:55:00,76.37,76.42,76.31,76.36,53900.0,56.5827,56.6197,56.5382,56.5753,53900.0
2014-05-21 10:00:00,76.36,76.4,76.33,76.35,32500.0,56.5753,56.6049,56.553,56.5679,32500.0
2014-05-21 10:05:00,76.36,76.37,76.27,76.27,26700.0,56.5753,56.5827,56.5086,56.5086,26700.0
2014-05-21 10:10:00,76.27,76.28,76.22,76.23,24900.0,56.5086,56.516,56.4715,56.479,24900.0
2014-05-21 10:15:00,76.23,76.29,76.23,76.27,25600.0,56.479,56.5234,56.479,56.5086,25600.0
2014-05-21 10:20:00,76.27,76.29,76.24,76.24,25400.0,56.5086,56.5234,56.4864,56.4864,25400.0
2014-05-21 10:25:00,76.24,76.25,76.19,76.19,34700.0,56.4864,56.4938,56.4493,56.4493,34700.0
2014-05-21 10:30:00,76.19,76.25,76.15,76.17,29300.0,56.4493,56.4938,56.4197,56.4345,29300.0
2014-05-21 10:35:00,76.18,76.2,76.13,76.13,26400.0,56.4419,56.4567,56.4049,56.4049,26400.0
2014-05-21 10:40:00,76.14,76.19,76.13,76.19,40900.0,56.4123,56.4493,56.4049,56.4493,40900.0
2014-05-21 10:45:00,76.18,76.25,76.17,76.24,34100.0,56.4419,56.4938,56.4345,56.4864,34100.0
2014-05-21 10:50:00,76.24,76.29,76.22,76.28,33700.0,56.4864,56.5234,56.4715,56.516,33700.0
2014-05-21 10:55:00,76.29,76.33,76.23,76.23,50600.0,56.5234,56.553,56.479,56.479,50600.0
2014-05-21 11:00:00,76.23,76.25,76.2,76.2,36700.0,56.479,56.4938,56.4567,56.4567,36700.0
2014-05-21 11:05:00,76.21,76.28,76.2,76.26,39500.0,56.4641,56.516,56.4567,56.5012,39500.0
2014-05-21 11:10:00,76.26,76.29,76.24,76.29,24200.0,56.5012,56.5234,56.4864,56.5234,24200.0
2014-05-21 11:15:00,76.29,76.35,76.25,76.26,21900.0,56.5234,56.5679,56.4938,56.5012,21900.0
2014-05-21 11:20:00,76.25,76.3,76.25,76.26,25100.0,56.4938,56.5308,56.4938,56.5012,25100.0
2014-05-21 11:25:00,76.26,76.27,76.23,76.24,39200.0,56.5012,56.5086,56.479,56.4864,39200.0
2014-05-21 11:30:00,76.24,76.26,76.23,76.25,26000.0,56.4864,56.5012,56.479,56.4938,26000.0
2014-05-21 11:35:00,76.25,76.28,76.19,76.2,53200.0,56.4938,56.516,56.4493,56.4567,53200.0
2014-05-21 11:40:00,76.2,76.2,76.1,76.16,42600.0,56.4567,56.4567,56.3826,56.4271,42600.0
2014-05-21 11:45:00,76.17,76.17,76.13,76.15,74600.0,56.4345,56.4345,56.4049,56.4197,74600.0
2014-05-21 11:50:00,76.15,76.26,76.14,76.25,47300.0,56.4197,56.5012,56.4123,56.4938,47300.0
2014-05-21 11:55:00,76.24,76.26,76.21,76.26,20700.0,56.4864,56.5012,56.4641,56.5012,20700.0
2014-05-21 12:00:00,76.26,76.33,76.25,76.32,32000.0,56.5012,56.553,56.4938,56.5456,32000.0
2014-05-21 12:05:00,76.31,76.34,76.28,76.28,28200.0,56.5382,56.5605,56.516,56.516,28200.0
2014-05-21 12:10:00,76.29,76.37,76.28,76.37,19500.0,56.5234,56.5827,56.516,56.5827,19500.0
2014-05-21 12:15:00,76.37,76.38,76.34,76.37,19700.0,56.5827,56.5901,56.5605,56.5827,19700.0
2014-05-21 12:20:00,76.37,76.4,76.33,76.4,25900.0,56.5827,56.6049,56.553,56.6049,25900.0
2014-05-21 12:25:00,76.4,76.44,76.38,76.43,14000.0,56.6049,56.6345,56.5901,56.6271,14000.0
2014-05-21 12:30:00,76.43,76.45,76.37,76.37,18300.0,56.6271,56.642,56.5827,56.5827,18300.0
2014-05-21 12:35:00,76.37,76.43,76.37,76.39,14000.0,56.5827,56.6271,56.5827,56.5975,14000.0
2014-05-21 12:40:00,76.39,76.44,76.39,76.44,13200.0,56.5975,56.6345,56.5975,56.6345,13200.0
2014-05-21 12:45:00,76.44,76.45,76.37,76.39,20600.0,56.6345,56.642,56.5827,56.5975,20600.0
2014-05-21 12:50:00,76.38,76.44,76.35,76.36,20700.0,56.5901,56.6345,56.5679,56.5753,20700.0
2014-05-21 12:55:00,76.36,76.41,76.36,76.41,12800.0,56.5753,56.6123,56.5753,56.6123,12800.0
2014-05-21 13:00:00,76.41,76.44,76.4,76.43,12600.0,56.6123,56.6345,56.6049,56.6271,12600.0
2014-05-21 13:05:00,76.43,76.45,76.42,76.44,18600.0,56.6271,56.642,56.6197,56.6345,18600.0
2014-05-21 13:10:00,76.45,76.48,76.43,76.43,18300.0,56.642,56.6642,56.6271,56.6271,18300.0
2014-05-21 13:15:00,76.44,76.53,76.43,76.48,21800.0,56.6345,56.7012,56.6271,56.6642,21800.0
2014-05-21 13:20:00,76.49,76.49,76.44,76.47,12900.0,56.6716,56.6716,56.6345,56.6568,12900.0
2014-05-21 13:25:00,76.48,76.5,76.46,76.47,9900.0,56.6642,56.679,56.6494,56.6568,9900.0
2014-05-21 13:30:00,76.47,76.48,76.46,76.48,10900.0,56.6568,56.6642,56.6494,56.6642,10900.0
2014-05-21 13:35:00,76.48,76.48,76.42,76.44,13600.0,56.6642,56.6642,56.6197,56.6345,13600.0
2014-05-21 13:40:00,76.43,76.44,76.38,76.39,35900.0,56.6271,56.6345,56.5901,56.5975,35900.0
2014-05-21 13:45:00,76.39,76.39,76.33,76.34,13000.0,56.5975,56.5975,56.553,56.5605,13000.0
2014-05-21 13:50:00,76.33,76.39,76.33,76.38,22300.0,56.553,56.5975,56.553,56.5901,22300.0
2014-05-21 13:55:00,76.39,76.41,76.37,76.41,15900.0,56.5975,56.6123,56.5827,56.6123,15900.0
2014-05-21 14:00:00,76.41,76.48,76.37,76.47,48000.0,56.6123,56.6642,56.5827,56.6568,48000.0
2014-05-21 14:05:00,76.46,76.49,76.38,76.42,63400.0,56.6494,56.6716,56.5901,56.6197,63400.0
2014-05-21 14:10:00,76.42,76.43,76.34,76.39,41700.0,56.6197,56.6271,56.5605,56.5975,41700.0
2014-05-21 14:15:00,76.4,76.51,76.39,76.5,64800.0,56.6049,56.6864,56.5975,56.679,64800.0
2014-05-21 14:20:00,76.5,76.56,76.46,76.52,48600.0,56.679,56.7235,56.6494,56.6938,48600.0
2014-05-21 14:25:00,76.51,76.67,76.51,76.63,68800.0,56.6864,56.805,56.6864,56.7753,68800.0
2014-05-21 14:30:00,76.63,76.66,76.6,76.62,46400.0,56.7753,56.7975,56.7531,56.7679,46400.0
2014-05-21 14:35:00,76.63,76.67,76.62,76.64,24300.0,56.7753,56.805,56.7679,56.7827,24300.0
2014-05-21 14:40:00,76.64,76.72,76.64,76.68,40000.0,56.7827,56.842,56.7827,56.8124,40000.0
2014-05-21 14:45:00,76.67,76.74,76.64,76.72,25400.0,56.805,56.8568,56.7827,56.842,25400.0
2014-05-21 14:50:00,76.72,76.72,76.64,76.68,27400.0,56.842,56.842,56.7827,56.8124,27400.0
2014-05-21 14:55:00,76.69,76.71,76.66,76.7,33200.0,56.8198,56.8346,56.7975,56.8272,33200.0
2014-05-21 15:00:00,76.71,76.71,76.67,76.7,37200.0,56.8346,56.8346,56.805,56.8272,37200.0
2014-05-21 15:05:00,76.7,76.71,76.67,76.7,26800.0,56.8272,56.8346,56.805,56.8272,26800.0
2014-05-21 15:10:00,76.7,76.75,76.67,76.7,32400.0,56.8272,56.8642,56.805,56.8272,32400.0
2014-05-21 15:15:00,76.7,76.8,76.7,76.79,55400.0,56.8272,56.9013,56.8272,56.8939,55400.0
2014-05-21 15:20:00,76.8,76.8,76.74,76.77,40000.0,56.9013,56.9013,56.8568,56.879,40000.0
2014-05-21 15:25:00,76.77,76.77,76.73,76.76,35800.0,56.879,56.879,56.8494,56.8716,35800.0
2014-05-21 15:30:00,76.76,76.78,76.73,76.75,37100.0,56.8716,56.8865,56.8494,56.8642,37100.0
2014-05-21 15:35:00,76.75,76.75,76.7,76.7,43600.0,56.8642,56.8642,56.8272,56.8272,43600.0
2014-05-21 15:40:00,76.7,76.73,76.68,76.69,26600.0,56.8272,56.8494,56.8124,56.8198,26600.0
2014-05-21 15:45:00,76.69,76.71,76.64,76.66,103700.0,56.8198,56.8346,56.7827,56.7975,103700.0
2014-05-21 15:50:00,76.66,76.67,76.65,76.66,54400.0,56.7975,56.805,56.7901,56.7975,54400.0
2014-05-21 15:55:00,76.66,76.7,76.64,76.69,118100.0,56.7975,56.8272,56.7827,56.8198,118100.0
2014-05-22 09:30:00,76.64,76.97,76.53,76.8,124400.0,56.7827,57.0272,56.7012,56.9013,124400.0
2014-05-22 09:35:00,76.81,76.96,76.77,76.95,49600.0,56.9087,57.0198,56.879,57.0124,49600.0
2014-05-22 09:40:00,76.94,76.99,76.9,76.95,36700.0,57.005,57.042,56.9754,57.0124,36700.0
2014-05-22 09:45:00,76.94,77.09,76.94,77.06,62600.0,57.005,57.1161,57.005,57.0939,62600.0
2014-05-22 09:50:00,77.06,77.09,77.04,77.06,54200.0,57.0939,57.1161,57.0791,57.0939,54200.0
2014-05-22 09:55:00,77.08,77.15,77.05,77.08,66000.0,57.1087,57.1606,57.0865,57.1087,66000.0
2014-05-22 10:00:00,77.08,77.12,76.87,76.87,65900.0,57.1087,57.1384,56.9531,56.9531,65900.0
2014-05-22 10:05:00,76.87,76.88,76.8,76.83,38200.0,56.9531,56.9605,56.9013,56.9235,38200.0
2014-05-22 10:10:00,76.84,76.89,76.81,76.84,36300.0,56.9309,56.968,56.9087,56.9309,36300.0
2014-05-22 10:15:00,76.84,76.89,76.81,76.82,34100.0,56.9309,56.968,56.9087,56.9161,34100.0
2014-05-22 10:20:00,76.81,76.86,76.78,76.79,18700.0,56.9087,56.9457,56.8865,56.8939,18700.0
2014-05-22 10:25:00,76.8,76.8,76.71,76.75,25200.0,56.9013,56.9013,56.8346,56.8642,25200.0
2014-05-22 10:30:00,76.75,76.88,76.74,76.8,19900.0,56.8642,56.9605,56.8568,56.9013,19900.0
2014-05-22 10:35:00,76.81,76.9,76.81,76.9,23500.0,56.9087,56.9754,56.9087,56.9754,23500.0
2014-05-22 10:40:00,76.91,77.06,76.9,77.06,63600.0,56.9828,57.0939,56.9754,57.0939,63600.0
2014-05-22 10:45:00,77.07,77.15,77.06,77.14,48400.0,57.1013,57.1606,57.0939,57.1532,48400.0
2014-05-22 10:50:00,77.14,77.15,77.06,77.08,29900.0,57.1532,57.1606,57.0939,57.1087,29900.0
2014-05-22 10:55:00,77.08,77.1,77.01,77.03,44400.0,57.1087,57.1235,57.0569,57.0717,44400.0
2014-05-22 11:00:00,77.03,77.11,77.03,77.09,34200.0,57.0717,57.131,57.0717,57.1161,34200.0
2014-05-22 11:05:00,77.09,77.16,77.09,77.13,67700.0,57.1161,57.168,57.1161,57.1458,67700.0
2014-05-22 11:10:00,77.13,77.19,77.12,77.17,28900.0,57.1458,57.1902,57.1384,57.1754,28900.0
2014-05-22 11:15:00,77.17,77.21,77.14,77.18,33400.0,57.1754,57.205,57.1532,57.1828,33400.0
2014-05-22 11:20:00,77.17,77.24,77.17,77.24,25900.0,57.1754,57.2273,57.1754,57.2273,25900.0
2014-05-22 11:25:00,77.25,77.3,77.24,77.29,37800.0,57.2347,57.2717,57.2273,57.2643,37800.0
2014-05-22 11:30:00,77.29,77.37,77.28,77.33,62300.0,57.2643,57.3236,57.2569,57.294,62300.0
2014-05-22 11:35:00,77.32,77.33,77.21,77.22,41200.0,57.2865,57.294,57.205,57.2125,41200.0
2014-05-22 11:40:00,77.23,77.28,77.22,77.28,30200.0,57.2199,57.2569,57.2125,57.2569,30200.0
2014-05-22 11:45:00,77.28,77.33,77.28,77.33,22400.0,57.2569,57.294,57.2569,57.294,22400.0
2014-05-22 11:50:00,77.32,77.34,77.32,77.32,22800.0,57.2865,57.3014,57.2865,57.2865,22800.0
2014-05-22 11:55:00,77.32,77.34,77.3,77.3,19700.0,57.2865,57.3014,57.2717,57.2717,19700.0
2014-05-22 12:00:00,77.29,77.3,77.25,77.29,32700.0,57.2643,57.2717,57.2347,57.2643,32700.0
2014-05-22 12:05:00,77.29,77.31,77.25,77.26,20600.0,57.2643,57.2791,57.2347,57.2421,20600.0
2014-05-22 12:10:00,77.26,77.26,77.12,77.12,32700.0,57.2421,57.2421,57.1384,57.1384,32700.0
2014-05-22 12:15:00,77.12,77.2,77.09,77.19,20300.0,57.1384,57.1976,57.1161,57.1902,20300.0
2014-05-22 12:20:00,77.19,77.22,77.18,77.18,15800.0,57.1902,57.2125,57.1828,57.1828,15800.0
2014-05-22 12:25:00,77.18,77.24,77.16,77.24,11900.0,57.1828,57.2273,57.168,57.2273,11900.0
2014-05-22 12:30:00,77.24,77.25,77.23,77.23,14900.0,57.2273,57.2347,57.2199,57.2199,14900.0
2014-05-22 12:35:00,77.23,77.25,77.2,77.22,8500.0,57.2199,57.2347,57.1976,57.2125,8500.0
2014-05-22 12:40:00,77.23,77.26,77.23,77.23,16100.0,57.2199,57.2421,57.2199,57.2199,16100.0
2014-05-22 12:45:00,77.22,77.26,77.19,77.23,12900.0,57.2125,57.2421,57.1902,57.2199,12900.0
2014-05-22 12:50:00,77.23,77.24,77.19,77.2,12400.0,57.2199,57.2273,57.1902,57.1976,12400.0
2014-05-22 12:55:00,77.2,77.2,77.12,77.12,17700.0,57.1976,57.1976,57.1384,57.1384,17700.0
2014-05-22 13:00:00,77.12,77.15,77.12,77.15,23700.0,57.1384,57.1606,57.1384,57.1606,23700.0
2014-05-22 13:05:00,77.15,77.15,77.12,77.14,16000.0,57.1606,57.1606,57.1384,57.1532,16000.0
2014-05-22 13:10:00,77.14,77.16,77.14,77.14,19200.0,57.1532,57.168,57.1532,57.1532,19200.0
2014-05-22 13:15:00,77.14,77.16,77.12,77.15,17000.0,57.1532,57.168,57.1384,57.1606,17000.0
2014-05-22 13:20:00,77.15,77.18,77.14,77.15,12400.0,57.1606,57.1828,57.1532,57.1606,12400.0
2014-05-22 13:25:00,77.17,77.18,77.15,77.18,12900.0,57.1754,57.1828,57.1606,57.1828,12900.0
2014-05-22 13:30:00,77.17,77.2,77.16,77.18,14000.0,57.1754,57.1976,57.168,57.1828,14000.0
2014-05-22 13:35:00,77.19,77.22,77.19,77.22,10100.0,57.1902,57.2125,57.1902,57.2125,10100.0
2014-05-22 13:40:00,77.22,77.23,77.19,77.21,19600.0,57.2125,57.2199,57.1902,57.205,19600.0
2014-05-22 13:45:00,77.22,77.24,77.19,77.23,23100.0,57.2125,57.2273,57.1902,57.2199,23100.0
2014-05-22 13:50:00,77.23,77.26,77.17,77.23,67200.0,57.2199,57.2421,57.1754,57.2199,67200.0
2014-05-22 13:55:00,77.23,77.23,77.19,77.2,71200.0,57.2199,57.2199,57.1902,57.1976,71200.0
2014-05-22 14:00:00,77.2,77.26,77.19,77.23,24400.0,57.1976,57.2421,57.1902,57.2199,24400.0
2014-05-22 14:05:00,77.23,77.3,77.23,77.29,15900.0,57.2199,57.2717,57.2199,57.2643,15900.0
2014-05-22 14:10:00,77.28,77.33,77.28,77.33,14800.0,57.2569,57.294,57.2569,57.294,14800.0
2014-05-22 14:15:00,77.33,77.34,77.31,77.32,23400.0,57.294,57.3014,57.2791,57.2865,23400.0
2014-05-22 14:20:00,77.32,77.33,77.29,77.3,22900.0,57.2865,57.294,57.2643,57.2717,22900.0
2014-05-22 14:25:00,77.31,77.32,77.27,77.3,20500.0,57.2791,57.2865,57.2495,57.2717,20500.0
2014-05-22 14:30:00,77.3,77.35,77.29,77.34,21700.0,57.2717,57.3088,57.2643,57.3014,21700.0
2014-05-22 14:35:00,77.34,77.35,77.3,77.3,21700.0,57.3014,57.3088,57.2717,57.2717,21700.0
2014-05-22 14:40:00,77.3,77.34,77.3,77.32,21800.0,57.2717,57.3014,57.2717,57.2865,21800.0
2014-05-22 14:45:00,77.32,77.33,77.3,77.31,32300.0,57.2865,57.294,57.2717,57.2791,32300.0
2014-05-22 14:50:00,77.31,77.32,77.27,77.28,27900.0,57.2791,57.2865,57.2495,57.2569,27900.0
2014-05-22 14:55:00,77.28,77.31,77.27,77.31,32300.0,57.2569,57.2791,57.2495,57.2791,32300.0
2014-05-22 15:00:00,77.31,77.31,77.25,77.27,32500.0,57.2791,57.2791,57.2347,57.2495,32500.0
2014-05-22 15:05:00,77.26,77.27,77.19,77.26,33600.0,57.2421,57.2495,57.1902,57.2421,33600.0
2014-05-22 15:10:00,77.26,77.26,77.22,77.24,25800.0,57.2421,57.2421,57.2125,57.2273,25800.0
2014-05-22 15:15:00,77.24,77.29,77.24,77.29,41700.0,57.2273,57.2643,57.2273,57.2643,41700.0
2014-05-22 15:20:00,77.29,77.31,77.26,77.29,38300.0,57.2643,57.2791,57.2421,57.2643,38300.0
2014-05-22 15:25:00,77.29,77.3,77.25,77.27,43100.0,57.2643,57.2717,57.2347,57.2495,43100.0
2014-05-22 15:30:00,77.27,77.3,77.24,77.25,40400.0,57.2495,57.2717,57.2273,57.2347,40400.0
2014-05-22 15:35:00,77.25,77.26,77.22,77.25,30600.0,57.2347,57.2421,57.2125,57.2347,30600.0
2014-05-22 15:40:00,77.25,77.25,77.19,77.25,56100.0,57.2347,57.2347,57.1902,57.2347,56100.0
2014-05-22 15:45:00,77.26,77.26,77.16,77.18,75800.0,57.2421,57.2421,57.168,57.1828,75800.0
2014-05-22 15:50:00,77.18,77.2,77.15,77.2,62700.0,57.1828,57.1976,57.1606,57.1976,62700.0
2014-05-22 15:55:00,77.19,77.25,77.18,77.21,162400.0,57.1902,57.2347,57.1828,57.205,162400.0
2014-05-23 09:30:00,77.33,77.41,77.17,77.17,71300.0,57.294,57.3532,57.1754,57.1754,71300.0
2014-05-23 09:35:00,77.21,77.29,77.04,77.06,36000.0,57.205,57.2643,57.0791,57.0939,36000.0
2014-05-23 09:40:00,77.08,77.25,77.08,77.21,33800.0,57.1087,57.2347,57.1087,57.205,33800.0
2014-05-23 09:45:00,77.2,77.23,77.17,77.19,35000.0,57.1976,57.2199,57.1754,57.1902,35000.0
2014-05-23 09:50:00,77.18,77.21,77.09,77.14,34000.0,57.1828,57.205,57.1161,57.1532,34000.0
2014-05-23 09:55:00,77.14,77.2,77.07,77.17,47400.0,57.1532,57.1976,57.1013,57.1754,47400.0
2014-05-23 10:00:00,77.17,77.24,77.17,77.23,27300.0,57.1754,57.2273,57.1754,57.2199,27300.0
2014-05-23 10:05:00,77.24,77.27,77.2,77.2,28100.0,57.2273,57.2495,57.1976,57.1976,28100.0
2014-05-23 10:10:00,77.21,77.23,77.15,77.16,23200.0,57.205,57.2199,57.1606,57.168,23200.0
2014-05-23 10:15:00,77.17,77.23,77.17,77.19,24600.0,57.1754,57.2199,57.1754,57.1902,24600.0
2014-05-23 10:20:00,77.18,77.25,77.18,77.24,36200.0,57.1828,57.2347,57.1828,57.2273,36200.0
2014-05-23 10:25:00,77.24,77.32,77.23,77.31,18300.0,57.2273,57.2865,57.2199,57.2791,18300.0
2014-05-23 10:30:00,77.31,77.34,77.26,77.28,25300.0,57.2791,57.3014,57.2421,57.2569,25300.0
2014-05-23 10:35:00,77.28,77.29,77.21,77.25,20600.0,57.2569,57.2643,57.205,57.2347,20600.0
2014-05-23 10:40:00,77.25,77.27,77.2,77.21,23400.0,57.2347,57.2495,57.1976,57.205,23400.0
2014-05-23 10:45:00,77.2,77.24,77.19,77.22,64500.0,57.1976,57.2273,57.1902,57.2125,64500.0
2014-05-23 10:50:00,77.22,77.23,77.19,77.19,20400.0,57.2125,57.2199,57.1902,57.1902,20400.0
2014-05-23 10:55:00,77.18,77.29,77.18,77.27,34300.0,57.1828,57.2643,57.1828,57.2495,34300.0
2014-05-23 11:00:00,77.27,77.29,77.24,77.25,24200.0,57.2495,57.2643,57.2273,57.2347,24200.0
2014-05-23 11:05:00,77.23,77.28,77.23,77.26,30100.0,57.2199,57.2569,57.2199,57.2421,30100.0
2014-05-23 11:10:00,77.27,77.29,77.22,77.23,17700.0,57.2495,57.2643,57.2125,57.2199,17700.0
2014-05-23 11:15:00,77.24,77.27,77.22,77.23,21700.0,57.2273,57.2495,57.2125,57.2199,21700.0
2014-05-23 11:20:00,77.23,77.24,77.19,77.23,32400.0,57.2199,57.2273,57.1902,57.2199,32400.0
2014-05-23 11:25:00,77.23,77.24,77.19,77.23,25400.0,57.2199,57.2273,57.1902,57.2199,25400.0
2014-05-23 11:30:00,77.23,77.25,77.22,77.23,13100.0,57.2199,57.2347,57.2125,57.2199,13100.0
2014-05-23 11:35:00,77.24,77.25,77.18,77.25,14600.0,57.2273,57.2347,57.1828,57.2347,14600.0
2014-05-23 11:40:00,77.26,77.26,77.17,77.2,14000.0,57.2421,57.2421,57.1754,57.1976,14000.0
2014-05-23 11:45:00,77.21,77.24,77.2,77.22,13900.0,57.205,57.2273,57.1976,57.2125,13900.0
2014-05-23 11:50:00,77.22,77.24,77.2,77.23,17600.0,57.2125,57.2273,57.1976,57.2199,17600.0
2014-05-23 11:55:00,77.23,77.24,77.2,77.2,37100.0,57.2199,57.2273,57.1976,57.1976,37100.0
2014-05-23 12:00:00,77.21,77.22,77.19,77.22,16500.0,57.205,57.2125,57.1902,57.2125,16500.0
2014-05-23 12:05:00,77.22,77.22,77.17,77.19,15800.0,57.2125,57.2125,57.1754,57.1902,15800.0
2014-05-23 12:10:00,77.19,77.19,77.17,77.18,18500.0,57.1902,57.1902,57.1754,57.1828,18500.0
2014-05-23 12:15:00,77.17,77.19,77.16,77.18,21300.0,57.1754,57.1902,57.168,57.1828,21300.0
2014-05-23 12:20:00,77.19,77.2,77.16,77.16,11100.0,57.1902,57.1976,57.168,57.168,11100.0
2014-05-23 12:25:00,77.17,77.17,77.12,77.14,22500.0,57.1754,57.1754,57.1384,57.1532,22500.0
2014-05-23 12:30:00,77.14,77.21,77.14,77.2,18200.0,57.1532,57.205,57.1532,57.1976,18200.0
2014-05-23 12:35:00,77.2,77.2,77.16,77.16,47900.0,57.1976,57.1976,57.168,57.168,47900.0
2014-05-23 12:40:00,77.16,77.24,77.16,77.23,80400.0,57.168,57.2273,57.168,57.2199,80400.0
2014-05-23 12:45:00,77.23,77.26,77.23,77.24,11000.0,57.2199,57.2421,57.2199,57.2273,11000.0
2014-05-23 12:50:00,77.25,77.26,77.22,77.24,12800.0,57.2347,57.2421,57.2125,57.2273,12800.0
2014-05-23 12:55:00,77.25,77.25,77.19,77.21,18400.0,57.2347,57.2347,57.1902,57.205,18400.0
2014-05-23 13:00:00,77.22,77.26,77.19,77.19,33100.0,57.2125,57.2421,57.1902,57.1902,33100.0
2014-05-23 13:05:00,77.21,77.21,77.15,77.17,15600.0,57.205,57.205,57.1606,57.1754,15600.0
2014-05-23 13:10:00,77.18,77.2,77.16,77.18,9600.0,57.1828,57.1976,57.168,57.1828,9600.0
2014-05-23 13:15:00,77.17,77.17,77.15,77.16,14800.0,57.1754,57.1754,57.1606,57.168,14800.0
2014-05-23 13:20:00,77.15,77.16,77.13,77.14,9900.0,57.1606,57.168,57.1458,57.1532,9900.0
2014-05-23 13:25:00,77.14,77.15,77.12,77.12,10500.0,57.1532,57.1606,57.1384,57.1384,10500.0
2014-05-23 13:30:00,77.13,77.16,77.12,77.13,12100.0,57.1458,57.168,57.1384,57.1458,12100.0
2014-05-23 13:35:00,77.13,77.16,77.08,77.15,13800.0,57.1458,57.168,57.1087,57.1606,13800.0
2014-05-23 13:40:00,77.16,77.16,77.08,77.12,10700.0,57.168,57.168,57.1087,57.1384,10700.0
2014-05-23 13:45:00,77.12,77.12,77.07,77.1,13300.0,57.1384,57.1384,57.1013,57.1235,13300.0
2014-05-23 13:50:00,77.1,77.1,77.02,77.03,22600.0,57.1235,57.1235,57.0643,57.0717,22600.0
2014-05-23 13:55:00,77.03,77.05,77.02,77.03,14300.0,57.0717,57.0865,57.0643,57.0717,14300.0
2014-05-23 14:00:00,77.04,77.08,77.02,77.04,24200.0,57.0791,57.1087,57.0643,57.0791,24200.0
2014-05-23 14:05:00,77.04,77.07,77.03,77.04,10900.0,57.0791,57.1013,57.0717,57.0791,10900.0
2014-05-23 14:10:00,77.05,77.07,77.04,77.05,12500.0,57.0865,57.1013,57.0791,57.0865,12500.0
2014-05-23 14:15:00,77.06,77.06,76.99,77.02,22600.0,57.0939,57.0939,57.042,57.0643,22600.0
2014-05-23 14:20:00,77.03,77.08,77.03,77.08,7200.0,57.0717,57.1087,57.0717,57.1087,7200.0
2014-05-23 14:25:00,77.09,77.11,77.09,77.11,11500.0,57.1161,57.131,57.1161,57.131,11500.0
2014-05-23 14:30:00,77.11,77.16,77.1,77.1,19100.0,57.131,57.168,57.1235,57.1235,19100.0
2014-05-23 14:35:00,77.1,77.16,77.1,77.12,31300.0,57.1235,57.168,57.1235,57.1384,31300.0
2014-05-23 14:40:00,77.12,77.17,77.11,77.14,20500.0,57.1384,57.1754,57.131,57.1532,20500.0
2014-05-23 14:45:00,77.15,77.16,77.1,77.1,13500.0,57.1606,57.168,57.1235,57.1235,13500.0
2014-05-23 14:50:00,77.1,77.15,77.1,77.13,14200.0,57.1235,57.1606,57.1235,57.1458,14200.0
2014-05-23 14:55:00,77.13,77.15,77.11,77.12,13300.0,57.1458,57.1606,57.131,57.1384,13300.0
2014-05-23 15:00:00,77.13,77.16,77.13,77.14,12200.0,57.1458,57.168,57.1458,57.1532,12200.0
2014-05-23 15:05:00,77.14,77.16,77.11,77.11,22200.0,57.1532,57.168,57.131,57.131,22200.0
2014-05-23 15:10:00,77.11,77.16,77.09,77.15,26200.0,57.131,57.168,57.1161,57.1606,26200.0
2014-05-23 15:15:00,77.16,77.18,77.15,77.16,18300.0,57.168,57.1828,57.1606,57.168,18300.0
2014-05-23 15:20:00,77.15,77.19,77.14,77.17,35900.0,57.1606,57.1902,57.1532,57.1754,35900.0
2014-05-23 15:25:00,77.17,77.19,77.15,77.15,21000.0,57.1754,57.1902,57.1606,57.1606,21000.0
2014-05-23 15:30:00,77.16,77.18,77.15,77.17,25000.0,57.168,57.1828,57.1606,57.1754,25000.0
2014-05-23 15:35:00,77.16,77.19,77.16,77.17,26300.0,57.168,57.1902,57.168,57.1754,26300.0
2014-05-23 15:40:00,77.17,77.19,77.14,77.17,32400.0,57.1754,57.1902,57.1532,57.1754,32400.0
2014-05-23 15:45:00,77.16,77.17,77.13,77.14,36100.0,57.168,57.1754,57.1458,57.1532,36100.0
2014-05-23 15:50:00,77.15,77.18,77.14,77.15,48500.0,57.1606,57.1828,57.1532,57.1606,48500.0
2014-05-23 15:55:00,77.14,77.16,77.12,77.12,88600.0,57.1532,57.168,57.1384,57.1384,88600.0
2014-05-27 09:30:00,77.3,77.33,77.0,77.24,87300.0,57.2717,57.294,57.0495,57.2273,87300.0
2014-05-27 09:35:00,77.22,77.28,77.17,77.24,43300.0,57.2125,57.2569,57.1754,57.2273,43300.0
2014-05-27 09:40:00,77.23,77.27,77.16,77.23,38100.0,57.2199,57.2495,57.168,57.2199,38100.0
2014-05-27 09:45:00,77.24,77.25,77.18,77.18,29300.0,57.2273,57.2347,57.1828,57.1828,29300.0
2014-05-27 09:50:00,77.17,77.27,77.16,77.23,71300.0,57.1754,57.2495,57.168,57.2199,71300.0
2014-05-27 09:55:00,77.23,77.24,77.17,77.17,40100.0,57.2199,57.2273,57.1754,57.1754,40100.0
2014-05-27 10:00:00,77.18,77.25,77.18,77.22,21000.0,57.1828,57.2347,57.1828,57.2125,21000.0
2014-05-27 10:05:00,77.22,77.23,77.15,77.17,23400.0,57.2125,57.2199,57.1606,57.1754,23400.0
2014-05-27 10:10:00,77.17,77.25,77.13,77.21,44300.0,57.1754,57.2347,57.1458,57.205,44300.0
2014-05-27 10:15:00,77.22,77.26,77.21,77.25,30700.0,57.2125,57.2421,57.205,57.2347,30700.0
2014-05-27 10:20:00,77.24,77.29,77.22,77.29,63800.0,57.2273,57.2643,57.2125,57.2643,63800.0
2014-05-27 10:25:00,77.29,77.32,77.26,77.28,51100.0,57.2643,57.2865,57.2421,57.2569,51100.0
2014-05-27 10:30:00,77.29,77.29,77.24,77.28,36200.0,57.2643,57.2643,57.2273,57.2569,36200.0
2014-05-27 10:35:00,77.28,77.31,77.26,77.28,33400.0,57.2569,57.2791,57.2421,57.2569,33400.0
2014-05-27 10:40:00,77.27,77.31,77.26,77.3,31000.0,57.2495,57.2791,57.2421,57.2717,31000.0
2014-05-27 10:45:00,77.3,77.32,77.28,77.31,46200.0,57.2717,57.2865,57.2569,57.2791,46200.0
2014-05-27 10:50:00,77.31,77.33,77.27,77.33,28500.0,57.2791,57.294,57.2495,57.294,28500.0
2014-05-27 10:55:00,77.33,77.34,77.26,77.3,38800.0,57.294,57.3014,57.2421,57.2717,38800.0
2014-05-27 11:00:00,77.3,77.32,77.3,77.31,23200.0,57.2717,57.2865,57.2717,57.2791,23200.0
2014-05-27 11:05:00,77.31,77.31,77.26,77.27,17900.0,57.2791,57.2791,57.2421,57.2495,17900.0
2014-05-27 11:10:00,77.27,77.31,77.27,77.31,17800.0,57.2495,57.2791,57.2495,57.2791,17800.0
2014-05-27 11:15:00,77.3,77.31,77.24,77.24,18100.0,57.2717,57.2791,57.2273,57.2273,18100.0
2014-05-27 11:20:00,77.24,77.3,77.24,77.29,11900.0,57.2273,57.2717,57.2273,57.2643,11900.0
2014-05-27 11:25:00,77.29,77.31,77.25,77.26,14300.0,57.2643,57.2791,57.2347,57.2421,14300.0
2014-05-27 11:30:00,77.26,77.3,77.25,77.3,17200.0,57.2421,57.2717,57.2347,57.2717,17200.0
2014-05-27 11:35:00,77.3,77.31,77.27,77.3,31200.0,57.2717,57.2791,57.2495,57.2717,31200.0
2014-05-27 11:40:00,77.3,77.32,77.28,77.29,28100.0,57.2717,57.2865,57.2569,57.2643,28100.0
2014-05-27 11:45:00,77.28,77.3,77.23,77.29,20400.0,57.2569,57.2717,57.2199,57.2643,20400.0
2014-05-27 11:50:00,77.3,77.3,77.26,77.29,11900.0,57.2717,57.2717,57.2421,57.2643,11900.0
2014-05-27 11:55:00,77.3,77.32,77.29,77.3,11200.0,57.2717,57.2865,57.2643,57.2717,11200.0
2014-05-27 12:00:00,77.31,77.31,77.23,77.27,25300.0,57.2791,57.2791,57.2199,57.2495,25300.0
2014-05-27 12:05:00,77.27,77.32,77.27,77.31,13600.0,57.2495,57.2865,57.2495,57.2791,13600.0
2014-05-27 12:10:00,77.31,77.32,77.27,77.29,13800.0,57.2791,57.2865,57.2495,57.2643,13800.0
2014-05-27 12:15:00,77.28,77.28,77.19,77.19,22500.0,57.2569,57.2569,57.1902,57.1902,22500.0
2014-05-27 12:20:00,77.19,77.2,77.12,77.12,13200.0,57.1902,57.1976,57.1384,57.1384,13200.0
2014-05-27 12:25:00,77.12,77.13,77.07,77.1,20000.0,57.1384,57.1458,57.1013,57.1235,20000.0
2014-05-27 12:30:00,77.09,77.13,77.09,77.13,14100.0,57.1161,57.1458,57.1161,57.1458,14100.0
2014-05-27 12:35:00,77.13,77.16,77.12,77.16,14700.0,57.1458,57.168,57.1384,57.168,14700.0
2014-05-27 12:40:00,77.16,77.18,77.13,77.16,5900.0,57.168,57.1828,57.1458,57.168,5900.0
2014-05-27 12:45:00,77.18,77.2,77.16,77.19,9500.0,57.1828,57.1976,57.168,57.1902,9500.0
2014-05-27 12:50:00,77.19,77.21,77.17,77.17,7500.0,57.1902,57.205,57.1754,57.1754,7500.0
2014-05-27 12:55:00,77.18,77.2,77.15,77.2,16400.0,57.1828,57.1976,57.1606,57.1976,16400.0
2014-05-27 13:00:00,77.2,77.2,77.16,77.19,33700.0,57.1976,57.1976,57.168,57.1902,33700.0
2014-05-27 13:05:00,77.19,77.24,77.17,77.21,13900.0,57.1902,57.2273,57.1754,57.205,13900.0
2014-05-27 13:10:00,77.21,77.22,77.15,77.17,14500.0,57.205,57.2125,57.1606,57.1754,14500.0
2014-05-27 13:15:00,77.16,77.17,77.15,77.17,10400.0,57.168,57.1754,57.1606,57.1754,10400.0
2014-05-27 13:20:00,77.18,77.18,77.12,77.14,9500.0,57.1828,57.1828,57.1384,57.1532,9500.0
2014-05-27 13:25:00,77.13,77.14,77.1,77.12,11000.0,57.1458,57.1532,57.1235,57.1384,11000.0
2014-05-27 13:30:00,77.12,77.13,77.05,77.08,16500.0,57.1384,57.1458,57.0865,57.1087,16500.0
2014-05-27 13:35:00,77.08,77.12,77.08,77.1,12200.0,57.1087,57.1384,57.1087,57.1235,12200.0
2014-05-27 13:40:00,77.09,77.11,77.08,77.1,23900.0,57.1161,57.131,57.1087,57.1235,23900.0
2014-05-27 13:45:00,77.09,77.13,77.08,77.1,16700.0,57.1161,57.1458,57.1087,57.1235,16700.0
2014-05-27 13:50:00,77.1,77.13,77.09,77.12,7600.0,57.1235,57.1458,57.1161,57.1384,7600.0
2014-05-27 13:55:00,77.12,77.14,77.11,77.12,8300.0,57.1384,57.1532,57.131,57.1384,8300.0
2014-05-27 14:00:00,77.13,77.13,77.1,77.1,8800.0,57.1458,57.1458,57.1235,57.1235,8800.0
2014-05-27 14:05:00,77.11,77.13,77.09,77.12,15900.0,57.131,57.1458,57.1161,57.1384,15900.0
2014-05-27 14:10:00,77.12,77.12,77.08,77.11,12600.0,57.1384,57.1384,57.1087,57.131,12600.0
2014-05-27 14:15:00,77.11,77.12,77.1,77.12,12100.0,57.131,57.1384,57.1235,57.1384,12100.0
2014-05-27 14:20:00,77.11,77.14,77.1,77.13,9300.0,57.131,57.1532,57.1235,57.1458,9300.0
2014-05-27 14:25:00,77.14,77.14,77.08,77.09,12400.0,57.1532,57.1532,57.1087,57.1161,12400.0
2014-05-27 14:30:00,77.09,77.09,77.05,77.08,17100.0,57.1161,57.1161,57.0865,57.1087,17100.0
2014-05-27 14:35:00,77.08,77.08,77.02,77.04,17000.0,57.1087,57.1087,57.0643,57.0791,17000.0
2014-05-27 14:40:00,77.03,77.08,77.03,77.05,20300.0,57.0717,57.1087,57.0717,57.0865,20300.0
2014-05-27 14:45:00,77.05,77.06,77.01,77.01,22100.0,57.0865,57.0939,57.0569,57.0569,22100.0
2014-05-27 14:50:00,77.01,77.06,77.01,77.03,52600.0,57.0569,57.0939,57.0569,57.0717,52600.0
2014-05-27 14:55:00,77.03,77.07,77.01,77.07,25200.0,57.0717,57.1013,57.0569,57.1013,25200.0
2014-05-27 15:00:00,77.06,77.13,77.05,77.12,64000.0,57.0939,57.1458,57.0865,57.1384,64000.0
2014-05-27 15:05:00,77.11,77.2,77.11,77.2,19300.0,57.131,57.1976,57.131,57.1976,19300.0
2014-05-27 15:10:00,77.2,77.22,77.18,77.2,24600.0,57.1976,57.2125,57.1828,57.1976,24600.0
2014-05-27 15:15:00,77.2,77.23,77.18,77.18,16600.0,57.1976,57.2199,57.1828,57.1828,16600.0
2014-05-27 15:20:00,77.18,77.23,77.18,77.22,17200.0,57.1828,57.2199,57.1828,57.2125,17200.0
2014-05-27 15:25:00,77.23,77.23,77.19,77.2,15200.0,57.2199,57.2199,57.1902,57.1976,15200.0
2014-05-27 15:30:00,77.21,77.23,77.18,77.18,17900.0,57.205,57.2199,57.1828,57.1828,17900.0
2014-05-27 15:35:00,77.18,77.23,77.18,77.22,21100.0,57.1828,57.2199,57.1828,57.2125,21100.0
2014-05-27 15:40:00,77.23,77.27,77.22,77.25,48200.0,57.2199,57.2495,57.2125,57.2347,48200.0
2014-05-27 15:45:00,77.24,77.25,77.21,77.22,51900.0,57.2273,57.2347,57.205,57.2125,51900.0
2014-05-27 15:50:00,77.22,77.23,77.16,77.16,51900.0,57.2125,57.2199,57.168,57.168,51900.0
2014-05-27 15:55:00,77.17,77.17,77.11,77.16,163300.0,57.1754,57.1754,57.131,57.168,163300.0
2014-05-28 09:30:00,77.23,77.35,77.2,77.28,116900.0,57.2199,57.3088,57.1976,57.2569,116900.0
2014-05-28 09:35:00,77.29,77.32,77.24,77.29,63300.0,57.2643,57.2865,57.2273,57.2643,63300.0
2014-05-28 09:40:00,77.3,77.55,77.3,77.51,95600.0,57.2717,57.4569,57.2717,57.4273,95600.0
2014-05-28 09:45:00,77.51,77.63,77.5,77.58,54300.0,57.4273,57.5162,57.4199,57.4792,54300.0
2014-05-28 09:50:00,77.57,77.62,77.53,77.55,75300.0,57.4718,57.5088,57.4421,57.4569,75300.0
2014-05-28 09:55:00,77.55,77.59,77.49,77.56,57400.0,57.4569,57.4866,57.4125,57.4644,57400.0
2014-05-28 10:00:00,77.56,77.56,77.46,77.56,44700.0,57.4644,57.4644,57.3903,57.4644,44700.0
2014-05-28 10:05:00,77.55,77.61,77.51,77.51,44400.0,57.4569,57.5014,57.4273,57.4273,44400.0
2014-05-28 10:10:00,77.52,77.52,77.35,77.39,96800.0,57.4347,57.4347,57.3088,57.3384,96800.0
2014-05-28 10:15:00,77.4,77.41,77.33,77.38,74800.0,57.3458,57.3532,57.294,57.331,74800.0
2014-05-28 10:20:00,77.38,77.41,77.33,77.39,66700.0,57.331,57.3532,57.294,57.3384,66700.0
2014-05-28 10:25:00,77.38,77.41,77.35,77.39,51200.0,57.331,57.3532,57.3088,57.3384,51200.0
2014-05-28 10:30:00,77.39,77.42,77.38,77.39,31200.0,57.3384,57.3606,57.331,57.3384,31200.0
2014-05-28 10:35:00,77.39,77.41,77.36,77.41,49700.0,57.3384,57.3532,57.3162,57.3532,49700.0
2014-05-28 10:40:00,77.41,77.45,77.4,77.43,32600.0,57.3532,57.3829,57.3458,57.368,32600.0
2014-05-28 10:45:00,77.43,77.48,77.39,77.47,34500.0,57.368,57.4051,57.3384,57.3977,34500.0
2014-05-28 10:50:00,77.47,77.51,77.44,77.46,38500.0,57.3977,57.4273,57.3754,57.3903,38500.0
2014-05-28 10:55:00,77.46,77.48,77.42,77.45,58100.0,57.3903,57.4051,57.3606,57.3829,58100.0
2014-05-28 11:00:00,77.44,77.44,77.4,77.42,28700.0,57.3754,57.3754,57.3458,57.3606,28700.0
2014-05-28 11:05:00,77.43,77.44,77.36,77.37,42200.0,57.368,57.3754,57.3162,57.3236,42200.0
2014-05-28 11:10:00,77.37,77.43,77.37,77.4,36000.0,57.3236,57.368,57.3236,57.3458,36000.0
2014-05-28 11:15:00,77.4,77.5,77.4,77.5,23100.0,57.3458,57.4199,57.3458,57.4199,23100.0
2014-05-28 11:20:00,77.51,77.52,77.44,77.46,19000.0,57.4273,57.4347,57.3754,57.3903,19000.0
2014-05-28 11:25:00,77.47,77.53,77.46,77.51,19500.0,57.3977,57.4421,57.3903,57.4273,19500.0
2014-05-28 11:30:00,77.51,77.57,77.51,77.57,18900.0,57.4273,57.4718,57.4273,57.4718,18900.0
2014-05-28 11:35:00,77.57,77.6,77.56,77.57,22100.0,57.4718,57.494,57.4644,57.4718,22100.0
2014-05-28 11:40:00,77.58,77.6,77.45,77.45,24000.0,57.4792,57.494,57.3829,57.3829,24000.0
2014-05-28 11:45:00,77.45,77.52,77.45,77.52,15200.0,57.3829,57.4347,57.3829,57.4347,15200.0
2014-05-28 11:50:00,77.52,77.53,77.5,77.52,17900.0,57.4347,57.4421,57.4199,57.4347,17900.0
2014-05-28 11:55:00,77.52,77.53,77.42,77.42,22100.0,57.4347,57.4421,57.3606,57.3606,22100.0
2014-05-28 12:00:00,77.42,77.5,77.42,77.45,21100.0,57.3606,57.4199,57.3606,57.3829,21100.0
2014-05-28 12:05:00,77.44,77.55,77.44,77.53,15400.0,57.3754,57.4569,57.3754,57.4421,15400.0
2014-05-28 12:10:00,77.53,77.54,77.48,77.52,15600.0,57.4421,57.4495,57.4051,57.4347,15600.0
2014-05-28 12:15:00,77.53,77.53,77.43,77.46,24400.0,57.4421,57.4421,57.368,57.3903,24400.0
2014-05-28 12:20:00,77.46,77.47,77.37,77.37,31200.0,57.3903,57.3977,57.3236,57.3236,31200.0
2014-05-28 12:25:00,77.38,77.45,77.38,77.43,13100.0,57.331,57.3829,57.331,57.368,13100.0
2014-05-28 12:30:00,77.42,77.46,77.4,77.42,11600.0,57.3606,57.3903,57.3458,57.3606,11600.0
2014-05-28 12:35:00,77.42,77.45,77.42,77.45,9400.0,57.3606,57.3829,57.3606,57.3829,9400.0
2014-05-28 12:40:00,77.45,77.51,77.44,77.46,12400.0,57.3829,57.4273,57.3754,57.3903,12400.0
2014-05-28 12:45:00,77.46,77.52,77.46,77.47,13800.0,57.3903,57.4347,57.3903,57.3977,13800.0
2014-05-28 12:50:00,77.47,77.48,77.44,77.45,12000.0,57.3977,57.4051,57.3754,57.3829,12000.0
2014-05-28 12:55:00,77.46,77.53,77.46,77.49,13200.0,57.3903,57.4421,57.3903,57.4125,13200.0
2014-05-28 13:00:00,77.48,77.53,77.47,77.53,12000.0,57.4051,57.4421,57.3977,57.4421,12000.0
2014-05-28 13:05:00,77.54,77.57,77.54,77.57,14100.0,57.4495,57.4718,57.4495,57.4718,14100.0
2014-05-28 13:10:00,77.57,77.57,77.52,77.53,10900.0,57.4718,57.4718,57.4347,57.4421,10900.0
2014-05-28 13:15:00,77.54,77.62,77.54,77.62,14000.0,57.4495,57.5088,57.4495,57.5088,14000.0
2014-05-28 13:20:00,77.63,77.63,77.59,77.59,12500.0,57.5162,57.5162,57.4866,57.4866,12500.0
2014-05-28 13:25:00,77.58,77.6,77.58,77.6,11500.0,57.4792,57.494,57.4792,57.494,11500.0
2014-05-28 13:30:00,77.6,77.61,77.59,77.59,19100.0,57.494,57.5014,57.4866,57.4866,19100.0
2014-05-28 13:35:00,77.59,77.61,77.56,77.61,26100.0,57.4866,57.5014,57.4644,57.5014,26100.0
2014-05-28 13:40:00,77.6,77.61,77.57,77.59,25100.0,57.494,57.5014,57.4718,57.4866,25100.0
2014-05-28 13:45:00,77.6,77.61,77.58,77.59,26600.0,57.494,57.5014,57.4792,57.4866,26600.0
2014-05-28 13:50:00,77.6,77.62,77.58,77.6,35700.0,57.494,57.5088,57.4792,57.494,35700.0
2014-05-28 13:55:00,77.6,77.69,77.6,77.67,29000.0,57.494,57.5607,57.494,57.5459,29000.0
2014-05-28 14:00:00,77.67,77.75,77.67,77.69,30700.0,57.5459,57.6051,57.5459,57.5607,30700.0
2014-05-28 14:05:00,77.68,77.69,77.62,77.65,21000.0,57.5533,57.5607,57.5088,57.531,21000.0
2014-05-28 14:10:00,77.65,77.66,77.6,77.62,20600.0,57.531,57.5384,57.494,57.5088,20600.0
2014-05-28 14:15:00,77.63,77.68,77.63,77.67,25600.0,57.5162,57.5533,57.5162,57.5459,25600.0
2014-05-28 14:20:00,77.67,77.7,77.63,77.64,30900.0,57.5459,57.5681,57.5162,57.5236,30900.0
2014-05-28 14:25:00,77.63,77.63,77.56,77.56,41200.0,57.5162,57.5162,57.4644,57.4644,41200.0
2014-05-28 14:30:00,77.56,77.56,77.5,77.52,30300.0,57.4644,57.4644,57.4199,57.4347,30300.0
2014-05-28 14:35:00,77.53,77.56,77.51,77.54,17400.0,57.4421,57.4644,57.4273,57.4495,17400.0
2014-05-28 14:40:00,77.55,77.55,77.5,77.52,27500.0,57.4569,57.4569,57.4199,57.4347,27500.0
2014-05-28 14:45:00,77.53,77.55,77.5,77.53,19600.0,57.4421,57.4569,57.4199,57.4421,19600.0
2014-05-28 14:50:00,77.52,77.53,77.44,77.49,65900.0,57.4347,57.4421,57.3754,57.4125,65900.0
2014-05-28 14:55:00,77.5,77.52,77.49,77.52,33300.0,57.4199,57.4347,57.4125,57.4347,33300.0
2014-05-28 15:00:00,77.52,77.59,77.52,77.56,24900.0,57.4347,57.4866,57.4347,57.4644,24900.0
2014-05-28 15:05:00,77.56,77.59,77.55,77.59,21200.0,57.4644,57.4866,57.4569,57.4866,21200.0
2014-05-28 15:10:00,77.58,77.59,77.51,77.54,100100.0,57.4792,57.4866,57.4273,57.4495,100100.0
2014-05-28 15:15:00,77.54,77.57,77.53,77.53,19200.0,57.4495,57.4718,57.4421,57.4421,19200.0
2014-05-28 15:20:00,77.54,77.56,77.53,77.55,27400.0,57.4495,57.4644,57.4421,57.4569,27400.0
2014-05-28 15:25:00,77.56,77.57,77.52,77.53,45100.0,57.4644,57.4718,57.4347,57.4421,45100.0
2014-05-28 15:30:00,77.53,77.54,77.5,77.5,127900.0,57.4421,57.4495,57.4199,57.4199,127900.0
2014-05-28 15:35:00,77.49,77.5,77.46,77.49,26000.0,57.4125,57.4199,57.3903,57.4125,26000.0
2014-05-28 15:40:00,77.5,77.5,77.46,77.46,33500.0,57.4199,57.4199,57.3903,57.3903,33500.0
2014-05-28 15:45:00,77.45,77.46,77.4,77.41,62300.0,57.3829,57.3903,57.3458,57.3532,62300.0
2014-05-28 15:50:00,77.4,77.4,77.33,77.33,74900.0,57.3458,57.3458,57.294,57.294,74900.0
2014-05-28 15:55:00,77.33,77.34,77.24,77.26,261000.0,57.294,57.3014,57.2273,57.2421,261000.0
2014-05-29 09:30:00,77.51,77.6,77.25,77.43,200300.0,57.4273,57.494,57.2347,57.368,200300.0
2014-05-29 09:35:00,77.43,77.45,77.36,77.38,35700.0,57.368,57.3829,57.3162,57.331,35700.0
2014-05-29 09:40:00,77.38,77.43,77.29,77.34,29400.0,57.331,57.368,57.2643,57.3014,29400.0
2014-05-29 09:45:00,77.33,77.34,77.22,77.24,34500.0,57.294,57.3014,57.2125,57.2273,34500.0
2014-05-29 09:50:00,77.26,77.31,77.21,77.25,174500.0,57.2421,57.2791,57.205,57.2347,174500.0
2014-05-29 09:55:00,77.25,77.47,77.25,77.45,53100.0,57.2347,57.3977,57.2347,57.3829,53100.0
2014-05-29 10:00:00,77.45,77.46,77.34,77.44,33800.0,57.3829,57.3903,57.3014,57.3754,33800.0
2014-05-29 10:05:00,77.44,77.45,77.36,77.38,19900.0,57.3754,57.3829,57.3162,57.331,19900.0
2014-05-29 10:10:00,77.38,77.39,77.3,77.35,38100.0,57.331,57.3384,57.2717,57.3088,38100.0
2014-05-29 10:15:00,77.34,77.34,77.15,77.17,58200.0,57.3014,57.3014,57.1606,57.1754,58200.0
2014-05-29 10:20:00,77.17,77.31,77.15,77.27,32600.0,57.1754,57.2791,57.1606,57.2495,32600.0
2014-05-29 10:25:00,77.27,77.38,77.27,77.34,21000.0,57.2495,57.331,57.2495,57.3014,21000.0
2014-05-29 10:30:00,77.33,77.33,77.22,77.23,31900.0,57.294,57.294,57.2125,57.2199,31900.0
2014-05-29 10:35:00,77.22,77.22,77.11,77.11,43300.0,57.2125,57.2125,57.131,57.131,43300.0
2014-05-29 10:40:00,77.11,77.18,77.09,77.15,27600.0,57.131,57.1828,57.1161,57.1606,27600.0
2014-05-29 10:45:00,77.15,77.2,77.15,77.16,35100.0,57.1606,57.1976,57.1606,57.168,35100.0
2014-05-29 10:50:00,77.16,77.16,77.07,77.12,41400.0,57.168,57.168,57.1013,57.1384,41400.0
2014-05-29 10:55:00,77.12,77.25,77.11,77.25,37700.0,57.1384,57.2347,57.131,57.2347,37700.0
2014-05-29 11:00:00,77.25,77.29,77.25,77.29,20000.0,57.2347,57.2643,57.2347,57.2643,20000.0
2014-05-29 11:05:00,77.29,77.3,77.23,77.27,37600.0,57.2643,57.2717,57.2199,57.2495,37600.0
2014-05-29 11:10:00,77.27,77.28,77.2,77.27,43700.0,57.2495,57.2569,57.1976,57.2495,43700.0
2014-05-29 11:15:00,77.28,77.28,77.26,77.27,19400.0,57.2569,57.2569,57.2421,57.2495,19400.0
2014-05-29 11:20:00,77.27,77.29,77.25,77.26,14900.0,57.2495,57.2643,57.2347,57.2421,14900.0
2014-05-29 11:25:00,77.25,77.33,77.25,77.3,15000.0,57.2347,57.294,57.2347,57.2717,15000.0
2014-05-29 11:30:00,77.31,77.4,77.31,77.35,21200.0,57.2791,57.3458,57.2791,57.3088,21200.0
2014-05-29 11:35:00,77.35,77.45,77.35,77.45,13600.0,57.3088,57.3829,57.3088,57.3829,13600.0
2014-05-29 11:40:00,77.45,77.45,77.41,77.45,12300.0,57.3829,57.3829,57.3532,57.3829,12300.0
2014-05-29 11:45:00,77.45,77.49,77.44,77.45,18700.0,57.3829,57.4125,57.3754,57.3829,18700.0
2014-05-29 11:50:00,77.45,77.48,77.41,77.46,19100.0,57.3829,57.4051,57.3532,57.3903,19100.0
2014-05-29 11:55:00,77.46,77.48,77.45,77.48,9100.0,57.3903,57.4051,57.3829,57.4051,9100.0
2014-05-29 12:00:00,77.49,77.49,77.44,77.48,14800.0,57.4125,57.4125,57.3754,57.4051,14800.0
2014-05-29 12:05:00,77.48,77.51,77.46,77.51,16200.0,57.4051,57.4273,57.3903,57.4273,16200.0
2014-05-29 12:10:00,77.52,77.52,77.46,77.5,10100.0,57.4347,57.4347,57.3903,57.4199,10100.0
2014-05-29 12:15:00,77.51,77.52,77.47,77.47,8800.0,57.4273,57.4347,57.3977,57.3977,8800.0
2014-05-29 12:20:00,77.48,77.52,77.47,77.5,11400.0,57.4051,57.4347,57.3977,57.4199,11400.0
2014-05-29 12:25:00,77.5,77.53,77.46,77.52,11400.0,57.4199,57.4421,57.3903,57.4347,11400.0
2014-05-29 12:30:00,77.51,77.51,77.48,77.5,13100.0,57.4273,57.4273,57.4051,57.4199,13100.0
2014-05-29 12:35:00,77.49,77.49,77.44,77.45,10800.0,57.4125,57.4125,57.3754,57.3829,10800.0
2014-05-29 12:40:00,77.44,77.48,77.44,77.47,8700.0,57.3754,57.4051,57.3754,57.3977,8700.0
2014-05-29 12:45:00,77.47,77.47,77.45,77.46,11700.0,57.3977,57.3977,57.3829,57.3903,11700.0
2014-05-29 12:50:00,77.47,77.48,77.44,77.45,10600.0,57.3977,57.4051,57.3754,57.3829,10600.0
2014-05-29 12:55:00,77.45,77.46,77.43,77.46,6700.0,57.3829,57.3903,57.368,57.3903,6700.0
2014-05-29 13:00:00,77.46,77.48,77.44,77.45,35100.0,57.3903,57.4051,57.3754,57.3829,35100.0
2014-05-29 13:05:00,77.46,77.46,77.42,77.45,13700.0,57.3903,57.3903,57.3606,57.3829,13700.0
2014-05-29 13:10:00,77.46,77.46,77.43,77.45,18000.0,57.3903,57.3903,57.368,57.3829,18000.0
2014-05-29 13:15:00,77.46,77.54,77.46,77.51,26100.0,57.3903,57.4495,57.3903,57.4273,26100.0
2014-05-29 13:20:00,77.51,77.58,77.51,77.58,29700.0,57.4273,57.4792,57.4273,57.4792,29700.0
2014-05-29 13:25:00,77.57,77.58,77.51,77.52,20500.0,57.4718,57.4792,57.4273,57.4347,20500.0
2014-05-29 13:30:00,77.51,77.52,77.5,77.51,12200.0,57.4273,57.4347,57.4199,57.4273,12200.0
2014-05-29 13:35:00,77.52,77.56,77.51,77.56,14100.0,57.4347,57.4644,57.4273,57.4644,14100.0
2014-05-29 13:40:00,77.57,77.62,77.56,77.62,13000.0,57.4718,57.5088,57.4644,57.5088,13000.0
2014-05-29 13:45:00,77.62,77.63,77.58,77.59,25900.0,57.5088,57.5162,57.4792,57.4866,25900.0
2014-05-29 13:50:00,77.58,77.59,77.51,77.51,37600.0,57.4792,57.4866,57.4273,57.4273,37600.0
2014-05-29 13:55:00,77.5,77.51,77.48,77.49,24900.0,57.4199,57.4273,57.4051,57.4125,24900.0
2014-05-29 14:00:00,77.49,77.51,77.47,77.47,26300.0,57.4125,57.4273,57.3977,57.3977,26300.0
2014-05-29 14:05:00,77.47,77.53,77.46,77.53,28400.0,57.3977,57.4421,57.3903,57.4421,28400.0
2014-05-29 14:10:00,77.52,77.59,77.52,77.59,20400.0,57.4347,57.4866,57.4347,57.4866,20400.0
2014-05-29 14:15:00,77.59,77.62,77.58,77.62,12900.0,57.4866,57.5088,57.4792,57.5088,12900.0
2014-05-29 14:20:00,77.62,77.66,77.6,77.62,44700.0,57.5088,57.5384,57.494,57.5088,44700.0
2014-05-29 14:25:00,77.62,77.63,77.51,77.53,26600.0,57.5088,57.5162,57.4273,57.4421,26600.0
2014-05-29 14:30:00,77.54,77.59,77.54,77.57,21400.0,57.4495,57.4866,57.4495,57.4718,21400.0
2014-05-29 14:35:00,77.58,77.66,77.57,77.64,42700.0,57.4792,57.5384,57.4718,57.5236,42700.0
2014-05-29 14:40:00,77.64,77.65,77.58,77.6,41900.0,57.5236,57.531,57.4792,57.494,41900.0
2014-05-29 14:45:00,77.61,77.67,77.61,77.67,34400.0,57.5014,57.5459,57.5014,57.5459,34400.0
2014-05-29 14:50:00,77.66,77.69,77.66,77.66,33100.0,57.5384,57.5607,57.5384,57.5384,33100.0
2014-05-29 14:55:00,77.66,77.69,77.63,77.68,48800.0,57.5384,57.5607,57.5162,57.5533,48800.0
2014-05-29 15:00:00,77.68,77.72,77.66,77.69,31400.0,57.5533,57.5829,57.5384,57.5607,31400.0
2014-05-29 15:05:00,77.69,77.75,77.67,77.75,67700.0,57.5607,57.6051,57.5459,57.6051,67700.0
2014-05-29 15:10:00,77.75,77.77,77.73,77.75,26900.0,57.6051,57.6199,57.5903,57.6051,26900.0
2014-05-29 15:15:00,77.76,77.8,77.75,77.8,23500.0,57.6125,57.6422,57.6051,57.6422,23500.0
2014-05-29 15:20:00,77.8,77.84,77.79,77.83,27500.0,57.6422,57.6718,57.6348,57.6644,27500.0
2014-05-29 15:25:00,77.84,77.86,77.83,77.84,29400.0,57.6718,57.6866,57.6644,57.6718,29400.0
2014-05-29 15:30:00,77.84,77.84,77.8,77.8,33100.0,57.6718,57.6718,57.6422,57.6422,33100.0
2014-05-29 15:35:00,77.81,77.81,77.74,77.75,35900.0,57.6496,57.6496,57.5977,57.6051,35900.0
2014-05-29 15:40:00,77.73,77.73,77.66,77.67,47900.0,57.5903,57.5903,57.5384,57.5459,47900.0
2014-05-29 15:45:00,77.67,77.71,77.65,77.66,85800.0,57.5459,57.5755,57.531,57.5384,85800.0
2014-05-29 15:50:00,77.67,77.7,77.64,77.66,97100.0,57.5459,57.5681,57.5236,57.5384,97100.0
2014-05-29 15:55:00,77.65,77.69,77.65,77.66,187600.0,57.531,57.5607,57.531,57.5384,187600.0
2014-05-30 09:30:00,77.8,78.09,77.68,78.07,97300.0,57.6422,57.857,57.5533,57.8422,97300.0
2014-05-30 09:35:00,78.09,78.23,78.04,78.17,36300.0,57.857,57.9608,57.82,57.9163,36300.0
2014-05-30 09:40:00,78.19,78.19,78.05,78.1,31200.0,57.9311,57.9311,57.8274,57.8644,31200.0
2014-05-30 09:45:00,78.1,78.16,78.08,78.12,54800.0,57.8644,57.9089,57.8496,57.8793,54800.0
2014-05-30 09:50:00,78.11,78.14,77.93,78.12,53800.0,57.8719,57.8941,57.7385,57.8793,53800.0
2014-05-30 09:55:00,78.12,78.14,77.98,77.98,66100.0,57.8793,57.8941,57.7755,57.7755,66100.0
2014-05-30 10:00:00,77.98,78.1,77.91,78.03,95600.0,57.7755,57.8644,57.7237,57.8126,95600.0
2014-05-30 10:05:00,78.02,78.11,78.0,78.11,87700.0,57.8052,57.8719,57.7904,57.8719,87700.0
2014-05-30 10:10:00,78.11,78.15,78.02,78.11,65400.0,57.8719,57.9015,57.8052,57.8719,65400.0
2014-05-30 10:15:00,78.12,78.14,78.0,78.05,49400.0,57.8793,57.8941,57.7904,57.8274,49400.0
2014-05-30 10:20:00,78.04,78.13,78.0,78.05,70100.0,57.82,57.8867,57.7904,57.8274,70100.0
2014-05-30 10:25:00,78.06,78.14,78.01,78.03,91400.0,57.8348,57.8941,57.7978,57.8126,91400.0
2014-05-30 10:30:00,78.03,78.1,78.02,78.06,61300.0,57.8126,57.8644,57.8052,57.8348,61300.0
2014-05-30 10:35:00,78.07,78.1,77.95,78.0,39600.0,57.8422,57.8644,57.7533,57.7904,39600.0
2014-05-30 10:40:00,77.99,78.09,77.98,78.01,31600.0,57.7829,57.857,57.7755,57.7978,31600.0
2014-05-30 10:45:00,78.0,78.09,77.96,78.07,71700.0,57.7904,57.857,57.7607,57.8422,71700.0
2014-05-30 10:50:00,78.07,78.19,78.01,78.11,67000.0,57.8422,57.9311,57.7978,57.8719,67000.0
2014-05-30 10:55:00,78.11,78.19,78.05,78.1,138900.0,57.8719,57.9311,57.8274,57.8644,138900.0
2014-05-30 11:00:00,78.09,78.1,78.04,78.05,22300.0,57.857,57.8644,57.82,57.8274,22300.0
2014-05-30 11:05:00,78.06,78.07,77.96,78.01,51900.0,57.8348,57.8422,57.7607,57.7978,51900.0
2014-05-30 11:10:00,78.01,78.06,77.95,78.01,59800.0,57.7978,57.8348,57.7533,57.7978,59800.0
2014-05-30 11:15:00,78.01,78.08,77.97,78.02,52800.0,57.7978,57.8496,57.7681,57.8052,52800.0
2014-05-30 11:20:00,78.02,78.12,78.02,78.11,24100.0,57.8052,57.8793,57.8052,57.8719,24100.0
2014-05-30 11:25:00,78.11,78.15,78.1,78.15,18500.0,57.8719,57.9015,57.8644,57.9015,18500.0
2014-05-30 11:30:00,78.14,78.26,78.14,78.25,42100.0,57.8941,57.983,57.8941,57.9756,42100.0
2014-05-30 11:35:00,78.25,78.34,78.25,78.34,19700.0,57.9756,58.0423,57.9756,58.0423,19700.0
2014-05-30 11:40:00,78.34,78.38,78.31,78.38,21600.0,58.0423,58.0719,58.02,58.0719,21600.0
2014-05-30 11:45:00,78.39,78.45,78.37,78.43,34200.0,58.0793,58.1238,58.0645,58.1089,34200.0
2014-05-30 11:50:00,78.43,78.45,78.39,78.41,42800.0,58.1089,58.1238,58.0793,58.0941,42800.0
2014-05-30 11:55:00,78.4,78.45,78.39,78.45,22300.0,58.0867,58.1238,58.0793,58.1238,22300.0
2014-05-30 12:00:00,78.44,78.46,78.41,78.45,21400.0,58.1164,58.1312,58.0941,58.1238,21400.0
2014-05-30 12:05:00,78.45,78.49,78.42,78.43,19000.0,58.1238,58.1534,58.1015,58.1089,19000.0
2014-05-30 12:10:00,78.44,78.44,78.34,78.35,13900.0,58.1164,58.1164,58.0423,58.0497,13900.0
2014-05-30 12:15:00,78.36,78.37,78.23,78.23,55000.0,58.0571,58.0645,57.9608,57.9608,55000.0
2014-05-30 12:20:00,78.23,78.28,78.16,78.27,65800.0,57.9608,57.9978,57.9089,57.9904,65800.0
2014-05-30 12:25:00,78.26,78.28,78.24,78.25,27400.0,57.983,57.9978,57.9682,57.9756,27400.0
2014-05-30 12:30:00,78.24,78.25,78.19,78.19,22800.0,57.9682,57.9756,57.9311,57.9311,22800.0
2014-05-30 12:35:00,78.19,78.21,78.17,78.18,12300.0,57.9311,57.9459,57.9163,57.9237,12300.0
2014-05-30 12:40:00,78.18,78.2,78.12,78.19,39800.0,57.9237,57.9385,57.8793,57.9311,39800.0
2014-05-30 12:45:00,78.2,78.24,78.2,78.24,22700.0,57.9385,57.9682,57.9385,57.9682,22700.0
2014-05-30 12:50:00,78.25,78.27,78.21,78.23,24200.0,57.9756,57.9904,57.9459,57.9608,24200.0
2014-05-30 12:55:00,78.22,78.26,78.22,78.25,18300.0,57.9534,57.983,57.9534,57.9756,18300.0
2014-05-30 13:00:00,78.25,78.26,78.21,78.25,15300.0,57.9756,57.983,57.9459,57.9756,15300.0
2014-05-30 13:05:00,78.25,78.27,78.23,78.23,27000.0,57.9756,57.9904,57.9608,57.9608,27000.0
2014-05-30 13:10:00,78.24,78.26,78.22,78.24,14600.0,57.9682,57.983,57.9534,57.9682,14600.0
2014-05-30 13:15:00,78.24,78.27,78.22,78.26,9100.0,57.9682,57.9904,57.9534,57.983,9100.0
2014-05-30 13:20:00,78.26,78.26,78.21,78.25,20500.0,57.983,57.983,57.9459,57.9756,20500.0
2014-05-30 13:25:00,78.26,78.32,78.25,78.32,28000.0,57.983,58.0274,57.9756,58.0274,28000.0
2014-05-30 13:30:00,78.31,78.32,78.26,78.27,14200.0,58.02,58.0274,57.983,57.9904,14200.0
2014-05-30 13:35:00,78.28,78.31,78.23,78.25,17500.0,57.9978,58.02,57.9608,57.9756,17500.0
2014-05-30 13:40:00,78.25,78.27,78.23,78.26,12900.0,57.9756,57.9904,57.9608,57.983,12900.0
2014-05-30 13:45:00,78.26,78.32,78.24,78.25,22100.0,57.983,58.0274,57.9682,57.9756,22100.0
2014-05-30 13:50:00,78.25,78.32,78.23,78.3,26600.0,57.9756,58.0274,57.9608,58.0126,26600.0
2014-05-30 13:55:00,78.3,78.31,78.27,78.27,12600.0,58.0126,58.02,57.9904,57.9904,12600.0
2014-05-30 14:00:00,78.28,78.31,78.26,78.26,19800.0,57.9978,58.02,57.983,57.983,19800.0
2014-05-30 14:05:00,78.27,78.32,78.26,78.29,27900.0,57.9904,58.0274,57.983,58.0052,27900.0
2014-05-30 14:10:00,78.29,78.33,78.29,78.31,26200.0,58.0052,58.0349,58.0052,58.02,26200.0
2014-05-30 14:15:00,78.31,78.33,78.24,78.26,91000.0,58.02,58.0349,57.9682,57.983,91000.0
2014-05-30 14:20:00,78.26,78.31,78.25,78.29,26900.0,57.983,58.02,57.9756,58.0052,26900.0
2014-05-30 14:25:00,78.3,78.31,78.26,78.28,28800.0,58.0126,58.02,57.983,57.9978,28800.0
2014-05-30 14:30:00,78.28,78.32,78.28,78.29,23700.0,57.9978,58.0274,57.9978,58.0052,23700.0
2014-05-30 14:35:00,78.29,78.32,78.29,78.3,12500.0,58.0052,58.0274,58.0052,58.0126,12500.0
2014-05-30 14:40:00,78.3,78.34,78.27,78.29,78200.0,58.0126,58.0423,57.9904,58.0052,78200.0
2014-05-30 14:45:00,78.29,78.34,78.28,78.32,77400.0,58.0052,58.0423,57.9978,58.0274,77400.0
2014-05-30 14:50:00,78.31,78.38,78.31,78.35,35200.0,58.02,58.0719,58.02,58.0497,35200.0
2014-05-30 14:55:00,78.35,78.35,78.3,78.3,23000.0,58.0497,58.0497,58.0126,58.0126,23000.0
2014-05-30 15:00:00,78.3,78.3,78.24,78.25,30000.0,58.0126,58.0126,57.9682,57.9756,30000.0
2014-05-30 15:05:00,78.25,78.28,78.23,78.28,35900.0,57.9756,57.9978,57.9608,57.9978,35900.0
2014-05-30 15:10:00,78.28,78.3,78.23,78.27,49800.0,57.9978,58.0126,57.9608,57.9904,49800.0
2014-05-30 15:15:00,78.27,78.28,78.23,78.24,35200.0,57.9904,57.9978,57.9608,57.9682,35200.0
2014-05-30 15:20:00,78.23,78.25,78.21,78.22,20400.0,57.9608,57.9756,57.9459,57.9534,20400.0
2014-05-30 15:25:00,78.22,78.25,78.2,78.25,38200.0,57.9534,57.9756,57.9385,57.9756,38200.0
2014-05-30 15:30:00,78.25,78.26,78.23,78.24,60900.0,57.9756,57.983,57.9608,57.9682,60900.0
2014-05-30 15:35:00,78.24,78.27,78.2,78.22,100700.0,57.9682,57.9904,57.9385,57.9534,100700.0
2014-05-30 15:40:00,78.23,78.26,78.23,78.26,50300.0,57.9608,57.983,57.9608,57.983,50300.0
2014-05-30 15:45:00,78.25,78.29,78.23,78.25,81400.0,57.9756,58.0052,57.9608,57.9756,81400.0
2014-05-30 15:50:00,78.26,78.3,78.25,78.29,92900.0,57.983,58.0126,57.9756,58.0052,92900.0
2014-05-30 15:55:00,78.29,78.4,78.27,78.3,626700.0,58.0052,58.0867,57.9904,58.0126,626700.0
2014-06-02 09:30:00,78.36,78.6,78.06,78.17,77300.0,58.0571,58.2349,57.8348,57.9163,77300.0
2014-06-02 09:35:00,78.2,78.27,78.17,78.24,23100.0,57.9385,57.9904,57.9163,57.9682,23100.0
2014-06-02 09:40:00,78.25,78.28,78.19,78.25,15100.0,57.9756,57.9978,57.9311,57.9756,15100.0
2014-06-02 09:45:00,78.26,78.27,78.16,78.16,19600.0,57.983,57.9904,57.9089,57.9089,19600.0
2014-06-02 09:50:00,78.19,78.35,78.17,78.35,48500.0,57.9311,58.0497,57.9163,58.0497,48500.0
2014-06-02 09:55:00,78.35,78.35,78.22,78.27,62600.0,58.0497,58.0497,57.9534,57.9904,62600.0
2014-06-02 10:00:00,78.26,78.32,78.18,78.25,55300.0,57.983,58.0274,57.9237,57.9756,55300.0
2014-06-02 10:05:00,78.25,78.28,78.24,78.25,44000.0,57.9756,57.9978,57.9682,57.9756,44000.0
2014-06-02 10:10:00,78.25,78.33,78.24,78.32,18900.0,57.9756,58.0349,57.9682,58.0274,18900.0
2014-06-02 10:15:00,78.32,78.35,78.27,78.27,18000.0,58.0274,58.0497,57.9904,57.9904,18000.0
2014-06-02 10:20:00,78.28,78.3,78.21,78.21,14800.0,57.9978,58.0126,57.9459,57.9459,14800.0
2014-06-02 10:25:00,78.21,78.3,78.19,78.28,13200.0,57.9459,58.0126,57.9311,57.9978,13200.0
2014-06-02 10:30:00,78.28,78.29,78.21,78.21,17800.0,57.9978,58.0052,57.9459,57.9459,17800.0
2014-06-02 10:35:00,78.22,78.26,78.19,78.23,12600.0,57.9534,57.983,57.9311,57.9608,12600.0
2014-06-02 10:40:00,78.23,78.23,78.17,78.22,20200.0,57.9608,57.9608,57.9163,57.9534,20200.0
2014-06-02 10:45:00,78.22,78.24,78.13,78.18,13100.0,57.9534,57.9682,57.8867,57.9237,13100.0
2014-06-02 10:50:00,78.18,78.25,78.16,78.24,12200.0,57.9237,57.9756,57.9089,57.9682,12200.0
2014-06-02 10:55:00,78.24,78.31,78.21,78.31,10600.0,57.9682,58.02,57.9459,58.02,10600.0
2014-06-02 11:00:00,78.32,78.38,78.31,78.37,27100.0,58.0274,58.0719,58.02,58.0645,27100.0
2014-06-02 11:05:00,78.38,78.41,78.35,78.39,22100.0,58.0719,58.0941,58.0497,58.0793,22100.0
2014-06-02 11:10:00,78.4,78.49,78.39,78.46,12900.0,58.0867,58.1534,58.0793,58.1312,12900.0
2014-06-02 11:15:00,78.46,78.48,78.42,78.43,14500.0,58.1312,58.146,58.1015,58.1089,14500.0
2014-06-02 11:20:00,78.43,78.44,78.41,78.43,15900.0,58.1089,58.1164,58.0941,58.1089,15900.0
2014-06-02 11:25:00,78.44,78.54,78.43,78.52,25500.0,58.1164,58.1904,58.1089,58.1756,25500.0
2014-06-02 11:30:00,78.51,78.53,78.48,78.49,21700.0,58.1682,58.183,58.146,58.1534,21700.0
2014-06-02 11:35:00,78.49,78.51,78.47,78.48,38500.0,58.1534,58.1682,58.1386,58.146,38500.0
2014-06-02 11:40:00,78.49,78.51,78.48,78.5,17600.0,58.1534,58.1682,58.146,58.1608,17600.0
2014-06-02 11:45:00,78.5,78.53,78.5,78.53,15200.0,58.1608,58.183,58.1608,58.183,15200.0
2014-06-02 11:50:00,78.52,78.57,78.48,78.49,21700.0,58.1756,58.2127,58.146,58.1534,21700.0
2014-06-02 11:55:00,78.49,78.52,78.48,78.49,14300.0,58.1534,58.1756,58.146,58.1534,14300.0
2014-06-02 12:00:00,78.51,78.54,78.42,78.43,30400.0,58.1682,58.1904,58.1015,58.1089,30400.0
2014-06-02 12:05:00,78.43,78.46,78.4,78.43,12000.0,58.1089,58.1312,58.0867,58.1089,12000.0
2014-06-02 12:10:00,78.43,78.47,78.42,78.47,12800.0,58.1089,58.1386,58.1015,58.1386,12800.0
2014-06-02 12:15:00,78.46,78.49,78.43,78.43,12900.0,58.1312,58.1534,58.1089,58.1089,12900.0
2014-06-02 12:20:00,78.43,78.48,78.39,78.4,25300.0,58.1089,58.146,58.0793,58.0867,25300.0
2014-06-02 12:25:00,78.4,78.49,78.4,78.48,20800.0,58.0867,58.1534,58.0867,58.146,20800.0
2014-06-02 12:30:00,78.49,78.5,78.46,78.49,10700.0,58.1534,58.1608,58.1312,58.1534,10700.0
2014-06-02 12:35:00,78.48,78.48,78.45,78.45,11500.0,58.146,58.146,58.1238,58.1238,11500.0
2014-06-02 12:40:00,78.45,78.45,78.41,78.43,12500.0,58.1238,58.1238,58.0941,58.1089,12500.0
2014-06-02 12:45:00,78.44,78.45,78.39,78.4,10300.0,58.1164,58.1238,58.0793,58.0867,10300.0
2014-06-02 12:50:00,78.4,78.42,78.37,78.38,10500.0,58.0867,58.1015,58.0645,58.0719,10500.0
2014-06-02 12:55:00,78.39,78.41,78.38,78.4,14300.0,58.0793,58.0941,58.0719,58.0867,14300.0
2014-06-02 13:00:00,78.4,78.43,78.38,78.42,14000.0,58.0867,58.1089,58.0719,58.1015,14000.0
2014-06-02 13:05:00,78.43,78.44,78.38,78.41,17100.0,58.1089,58.1164,58.0719,58.0941,17100.0
2014-06-02 13:10:00,78.42,78.42,78.38,78.4,8200.0,58.1015,58.1015,58.0719,58.0867,8200.0
2014-06-02 13:15:00,78.4,78.44,78.39,78.43,16400.0,58.0867,58.1164,58.0793,58.1089,16400.0
2014-06-02 13:20:00,78.43,78.47,78.41,78.45,9600.0,58.1089,58.1386,58.0941,58.1238,9600.0
2014-06-02 13:25:00,78.46,78.51,78.45,78.47,15300.0,58.1312,58.1682,58.1238,58.1386,15300.0
2014-06-02 13:30:00,78.47,78.48,78.43,78.46,20900.0,58.1386,58.146,58.1089,58.1312,20900.0
2014-06-02 13:35:00,78.45,78.48,78.43,78.45,17700.0,58.1238,58.146,58.1089,58.1238,17700.0
2014-06-02 13:40:00,78.45,78.46,78.43,78.43,18700.0,58.1238,58.1312,58.1089,58.1089,18700.0
2014-06-02 13:45:00,78.42,78.45,78.39,78.42,13500.0,58.1015,58.1238,58.0793,58.1015,13500.0
2014-06-02 13:50:00,78.42,78.47,78.41,78.43,9900.0,58.1015,58.1386,58.0941,58.1089,9900.0
2014-06-02 13:55:00,78.43,78.47,78.43,78.45,9200.0,58.1089,58.1386,58.1089,58.1238,9200.0
2014-06-02 14:00:00,78.45,78.47,78.42,78.47,10700.0,58.1238,58.1386,58.1015,58.1386,10700.0
2014-06-02 14:05:00,78.47,78.49,78.45,78.45,11800.0,58.1386,58.1534,58.1238,58.1238,11800.0
2014-06-02 14:10:00,78.46,78.47,78.42,78.44,21100.0,58.1312,58.1386,58.1015,58.1164,21100.0
2014-06-02 14:15:00,78.44,78.45,78.4,78.41,20600.0,58.1164,58.1238,58.0867,58.0941,20600.0
2014-06-02 14:20:00,78.41,78.45,78.4,78.45,25300.0,58.0941,58.1238,58.0867,58.1238,25300.0
2014-06-02 14:25:00,78.45,78.47,78.43,78.45,16300.0,58.1238,58.1386,58.1089,58.1238,16300.0
2014-06-02 14:30:00,78.46,78.48,78.44,78.45,14700.0,58.1312,58.146,58.1164,58.1238,14700.0
2014-06-02 14:35:00,78.47,78.48,78.44,78.48,12300.0,58.1386,58.146,58.1164,58.146,12300.0
2014-06-02 14:40:00,78.47,78.49,78.43,78.45,9800.0,58.1386,58.1534,58.1089,58.1238,9800.0
2014-06-02 14:45:00,78.46,78.47,78.42,78.47,14700.0,58.1312,58.1386,58.1015,58.1386,14700.0
2014-06-02 14:50:00,78.46,78.48,78.45,78.47,8400.0,58.1312,58.146,58.1238,58.1386,8400.0
2014-06-02 14:55:00,78.47,78.47,78.42,78.43,13100.0,58.1386,58.1386,58.1015,58.1089,13100.0
2014-06-02 15:00:00,78.43,78.43,78.4,78.42,19500.0,58.1089,58.1089,58.0867,58.1015,19500.0
2014-06-02 15:05:00,78.42,78.44,78.41,78.44,20800.0,58.1015,58.1164,58.0941,58.1164,20800.0
2014-06-02 15:10:00,78.44,78.44,78.39,78.39,16200.0,58.1164,58.1164,58.0793,58.0793,16200.0
2014-06-02 15:15:00,78.39,78.44,78.39,78.43,19500.0,58.0793,58.1164,58.0793,58.1089,19500.0
2014-06-02 15:20:00,78.43,78.43,78.38,78.4,15000.0,58.1089,58.1089,58.0719,58.0867,15000.0
2014-06-02 15:25:00,78.4,78.4,78.37,78.4,14800.0,58.0867,58.0867,58.0645,58.0867,14800.0
2014-06-02 15:30:00,78.39,78.41,78.38,78.39,21300.0,58.0793,58.0941,58.0719,58.0793,21300.0
2014-06-02 15:35:00,78.39,78.42,78.38,78.4,25300.0,58.0793,58.1015,58.0719,58.0867,25300.0
2014-06-02 15:40:00,78.41,78.44,78.36,78.36,65200.0,58.0941,58.1164,58.0571,58.0571,65200.0
2014-06-02 15:45:00,78.36,78.39,78.29,78.29,106100.0,58.0571,58.0793,58.0052,58.0052,106100.0
2014-06-02 15:50:00,78.3,78.36,78.28,78.31,67800.0,58.0126,58.0571,57.9978,58.02,67800.0
2014-06-02 15:55:00,78.3,78.31,78.28,78.29,109300.0,58.0126,58.02,57.9978,58.0052,109300.0
2014-06-03 09:30:00,78.25,78.38,78.2,78.36,69200.0,57.9756,58.0719,57.9385,58.0571,69200.0
2014-06-03 09:35:00,78.38,78.38,78.02,78.09,59700.0,58.0719,58.0719,57.8052,57.857,59700.0
2014-06-03 09:40:00,78.14,78.22,78.07,78.2,13400.0,57.8941,57.9534,57.8422,57.9385,13400.0
2014-06-03 09:45:00,78.2,78.3,78.11,78.22,67900.0,57.9385,58.0126,57.8719,57.9534,67900.0
2014-06-03 09:50:00,78.23,78.34,78.21,78.33,12300.0,57.9608,58.0423,57.9459,58.0349,12300.0
2014-06-03 09:55:00,78.33,78.34,78.24,78.34,28500.0,58.0349,58.0423,57.9682,58.0423,28500.0
2014-06-03 10:00:00,78.32,78.44,78.31,78.43,23100.0,58.0274,58.1164,58.02,58.1089,23100.0
2014-06-03 10:05:00,78.45,78.48,78.44,78.47,14600.0,58.1238,58.146,58.1164,58.1386,14600.0
2014-06-03 10:10:00,78.47,78.48,78.41,78.47,10900.0,58.1386,58.146,58.0941,58.1386,10900.0
2014-06-03 10:15:00,78.47,78.48,78.37,78.39,15300.0,58.1386,58.146,58.0645,58.0793,15300.0
2014-06-03 10:20:00,78.4,78.4,78.32,78.35,11700.0,58.0867,58.0867,58.0274,58.0497,11700.0
2014-06-03 10:25:00,78.34,78.34,78.19,78.2,29900.0,58.0423,58.0423,57.9311,57.9385,29900.0
2014-06-03 10:30:00,78.21,78.25,78.19,78.2,23300.0,57.9459,57.9756,57.9311,57.9385,23300.0
2014-06-03 10:35:00,78.2,78.23,78.17,78.18,26200.0,57.9385,57.9608,57.9163,57.9237,26200.0
2014-06-03 10:40:00,78.19,78.19,78.08,78.08,18700.0,57.9311,57.9311,57.8496,57.8496,18700.0
2014-06-03 10:45:00,78.08,78.1,78.02,78.07,28000.0,57.8496,57.8644,57.8052,57.8422,28000.0
2014-06-03 10:50:00,78.07,78.11,78.04,78.04,12500.0,57.8422,57.8719,57.82,57.82,12500.0
2014-06-03 10:55:00,78.06,78.13,78.04,78.13,11700.0,57.8348,57.8867,57.82,57.8867,11700.0
2014-06-03 11:00:00,78.15,78.15,78.08,78.1,15800.0,57.9015,57.9015,57.8496,57.8644,15800.0
2014-06-03 11:05:00,78.11,78.19,78.11,78.19,12000.0,57.8719,57.9311,57.8719,57.9311,12000.0
2014-06-03 11:10:00,78.19,78.22,78.15,78.2,24100.0,57.9311,57.9534,57.9015,57.9385,24100.0
2014-06-03 11:15:00,78.21,78.24,78.16,78.2,19000.0,57.9459,57.9682,57.9089,57.9385,19000.0
2014-06-03 11:20:00,78.19,78.19,78.11,78.11,37800.0,57.9311,57.9311,57.8719,57.8719,37800.0
2014-06-03 11:25:00,78.11,78.14,78.1,78.12,11600.0,57.8719,57.8941,57.8644,57.8793,11600.0
2014-06-03 11:30:00,78.12,78.12,78.05,78.07,66900.0,57.8793,57.8793,57.8274,57.8422,66900.0
2014-06-03 11:35:00,78.06,78.09,77.94,77.94,57300.0,57.8348,57.857,57.7459,57.7459,57300.0
2014-06-03 11:40:00,77.95,77.95,77.68,77.73,119500.0,57.7533,57.7533,57.5533,57.5903,119500.0
2014-06-03 11:45:00,77.74,77.86,77.74,77.85,51100.0,57.5977,57.6866,57.5977,57.6792,51100.0
2014-06-03 11:50:00,77.84,77.94,77.84,77.88,34900.0,57.6718,57.7459,57.6718,57.7014,34900.0
2014-06-03 11:55:00,77.89,77.97,77.85,77.97,29300.0,57.7089,57.7681,57.6792,57.7681,29300.0
2014-06-03 12:00:00,77.97,78.02,77.96,77.99,18200.0,57.7681,57.8052,57.7607,57.7829,18200.0
2014-06-03 12:05:00,77.99,78.0,77.86,77.87,17200.0,57.7829,57.7904,57.6866,57.694,17200.0
2014-06-03 12:10:00,77.88,77.95,77.88,77.94,16600.0,57.7014,57.7533,57.7014,57.7459,16600.0
2014-06-03 12:15:00,77.95,78.01,77.94,77.99,17000.0,57.7533,57.7978,57.7459,57.7829,17000.0
2014-06-03 12:20:00,77.99,78.01,77.96,77.99,12300.0,57.7829,57.7978,57.7607,57.7829,12300.0
2014-06-03 12:25:00,77.99,77.99,77.92,77.94,14200.0,57.7829,57.7829,57.7311,57.7459,14200.0
2014-06-03 12:30:00,77.94,77.95,77.9,77.91,19700.0,57.7459,57.7533,57.7163,57.7237,19700.0
2014-06-03 12:35:00,77.9,77.94,77.9,77.92,20100.0,57.7163,57.7459,57.7163,57.7311,20100.0
2014-06-03 12:40:00,77.93,77.99,77.93,77.97,12100.0,57.7385,57.7829,57.7385,57.7681,12100.0
2014-06-03 12:45:00,77.97,78.0,77.95,78.0,5800.0,57.7681,57.7904,57.7533,57.7904,5800.0
2014-06-03 12:50:00,78.0,78.0,77.94,77.94,16400.0,57.7904,57.7904,57.7459,57.7459,16400.0
2014-06-03 12:55:00,77.96,77.96,77.93,77.95,10100.0,57.7607,57.7607,57.7385,57.7533,10100.0
2014-06-03 13:00:00,77.95,77.99,77.93,77.95,12900.0,57.7533,57.7829,57.7385,57.7533,12900.0
2014-06-03 13:05:00,77.95,77.95,77.91,77.92,26700.0,57.7533,57.7533,57.7237,57.7311,26700.0
2014-06-03 13:10:00,77.91,77.92,77.89,77.91,15400.0,57.7237,57.7311,57.7089,57.7237,15400.0
2014-06-03 13:15:00,77.92,77.92,77.86,77.87,18000.0,57.7311,57.7311,57.6866,57.694,18000.0
2014-06-03 13:20:00,77.87,77.92,77.87,77.9,13800.0,57.694,57.7311,57.694,57.7163,13800.0
2014-06-03 13:25:00,77.9,77.92,77.88,77.92,13800.0,57.7163,57.7311,57.7014,57.7311,13800.0
2014-06-03 13:30:00,77.92,77.92,77.89,77.89,17600.0,57.7311,57.7311,57.7089,57.7089,17600.0
2014-06-03 13:35:00,77.89,77.9,77.85,77.9,14300.0,57.7089,57.7163,57.6792,57.7163,14300.0
2014-06-03 13:40:00,77.9,77.9,77.85,77.86,19900.0,57.7163,57.7163,57.6792,57.6866,19900.0
2014-06-03 13:45:00,77.86,77.89,77.85,77.89,13100.0,57.6866,57.7089,57.6792,57.7089,13100.0
2014-06-03 13:50:00,77.89,77.9,77.8,77.88,73000.0,57.7089,57.7163,57.6422,57.7014,73000.0
2014-06-03 13:55:00,77.89,77.89,77.83,77.87,16900.0,57.7089,57.7089,57.6644,57.694,16900.0
2014-06-03 14:00:00,77.87,77.9,77.87,77.88,12300.0,57.694,57.7163,57.694,57.7014,12300.0
2014-06-03 14:05:00,77.88,77.9,77.87,77.89,10100.0,57.7014,57.7163,57.694,57.7089,10100.0
2014-06-03 14:10:00,77.87,77.88,77.83,77.88,21500.0,57.694,57.7014,57.6644,57.7014,21500.0
2014-06-03 14:15:00,77.88,77.93,77.88,77.89,26300.0,57.7014,57.7385,57.7014,57.7089,26300.0
2014-06-03 14:20:00,77.89,77.92,77.88,77.92,18800.0,57.7089,57.7311,57.7014,57.7311,18800.0
2014-06-03 14:25:00,77.92,77.94,77.9,77.93,19100.0,57.7311,57.7459,57.7163,57.7385,19100.0
2014-06-03 14:30:00,77.93,77.97,77.93,77.95,28000.0,57.7385,57.7681,57.7385,57.7533,28000.0
2014-06-03 14:35:00,77.95,78.0,77.95,77.98,19300.0,57.7533,57.7904,57.7533,57.7755,19300.0
2014-06-03 14:40:00,77.97,78.02,77.95,77.98,21900.0,57.7681,57.8052,57.7533,57.7755,21900.0
2014-06-03 14:45:00,78.0,78.01,77.9,77.92,29900.0,57.7904,57.7978,57.7163,57.7311,29900.0
2014-06-03 14:50:00,77.92,77.93,77.9,77.91,21300.0,57.7311,57.7385,57.7163,57.7237,21300.0
2014-06-03 14:55:00,77.91,77.94,77.87,77.88,24700.0,57.7237,57.7459,57.694,57.7014,24700.0
2014-06-03 15:00:00,77.88,77.89,77.82,77.82,38900.0,57.7014,57.7089,57.657,57.657,38900.0
2014-06-03 15:05:00,77.83,77.83,77.79,77.79,53300.0,57.6644,57.6644,57.6348,57.6348,53300.0
2014-06-03 15:10:00,77.79,77.84,77.78,77.84,24500.0,57.6348,57.6718,57.6274,57.6718,24500.0
2014-06-03 15:15:00,77.83,77.84,77.8,77.83,30100.0,57.6644,57.6718,57.6422,57.6644,30100.0
2014-06-03 15:20:00,77.82,77.83,77.79,77.83,26900.0,57.657,57.6644,57.6348,57.6644,26900.0
2014-06-03 15:25:00,77.83,77.86,77.82,77.84,27100.0,57.6644,57.6866,57.657,57.6718,27100.0
2014-06-03 15:30:00,77.84,77.85,77.8,77.81,37700.0,57.6718,57.6792,57.6422,57.6496,37700.0
2014-06-03 15:35:00,77.8,77.84,77.8,77.81,73300.0,57.6422,57.6718,57.6422,57.6496,73300.0
2014-06-03 15:40:00,77.8,77.82,77.77,77.78,55400.0,57.6422,57.657,57.6199,57.6274,55400.0
2014-06-03 15:45:00,77.77,77.81,77.77,77.8,60700.0,57.6199,57.6496,57.6199,57.6422,60700.0
2014-06-03 15:50:00,77.8,77.81,77.75,77.76,82700.0,57.6422,57.6496,57.6051,57.6125,82700.0
2014-06-03 15:55:00,77.76,77.77,77.69,77.71,163100.0,57.6125,57.6199,57.5607,57.5755,163100.0
2014-06-04 09:30:00,77.79,77.88,77.37,77.69,80600.0,57.6348,57.7014,57.3236,57.5607,80600.0
2014-06-04 09:35:00,77.7,77.72,77.5,77.54,55100.0,57.5681,57.5829,57.4199,57.4495,55100.0
2014-06-04 09:40:00,77.55,77.57,77.42,77.52,36500.0,57.4569,57.4718,57.3606,57.4347,36500.0
2014-06-04 09:45:00,77.52,77.59,77.43,77.57,27600.0,57.4347,57.4866,57.368,57.4718,27600.0
2014-06-04 09:50:00,77.57,77.62,77.55,77.6,26400.0,57.4718,57.5088,57.4569,57.494,26400.0
2014-06-04 09:55:00,77.59,77.6,77.48,77.48,58500.0,57.4866,57.494,57.4051,57.4051,58500.0
2014-06-04 10:00:00,77.48,77.62,77.48,77.59,40500.0,57.4051,57.5088,57.4051,57.4866,40500.0
2014-06-04 10:05:00,77.59,77.64,77.57,77.62,28200.0,57.4866,57.5236,57.4718,57.5088,28200.0
2014-06-04 10:10:00,77.61,77.77,77.61,77.76,29500.0,57.5014,57.6199,57.5014,57.6125,29500.0
2014-06-04 10:15:00,77.77,77.79,77.69,77.72,31600.0,57.6199,57.6348,57.5607,57.5829,31600.0
2014-06-04 10:20:00,77.72,77.86,77.71,77.84,27200.0,57.5829,57.6866,57.5755,57.6718,27200.0
2014-06-04 10:25:00,77.84,77.87,77.79,77.81,30900.0,57.6718,57.694,57.6348,57.6496,30900.0
2014-06-04 10:30:00,77.81,77.81,77.76,77.79,25900.0,57.6496,57.6496,57.6125,57.6348,25900.0
2014-06-04 10:35:00,77.79,77.81,77.74,77.77,23500.0,57.6348,57.6496,57.5977,57.6199,23500.0
2014-06-04 10:40:00,77.78,77.81,77.78,77.8,23300.0,57.6274,57.6496,57.6274,57.6422,23300.0
2014-06-04 10:45:00,77.79,77.81,77.73,77.74,20500.0,57.6348,57.6496,57.5903,57.5977,20500.0
2014-06-04 10:50:00,77.73,77.83,77.73,77.8,35100.0,57.5903,57.6644,57.5903,57.6422,35100.0
2014-06-04 10:55:00,77.8,77.84,77.77,77.83,18200.0,57.6422,57.6718,57.6199,57.6644,18200.0
2014-06-04 11:00:00,77.83,77.86,77.79,77.86,25000.0,57.6644,57.6866,57.6348,57.6866,25000.0
2014-06-04 11:05:00,77.87,77.94,77.87,77.94,20400.0,57.694,57.7459,57.694,57.7459,20400.0
2014-06-04 11:10:00,77.94,77.94,77.9,77.91,45300.0,57.7459,57.7459,57.7163,57.7237,45300.0
2014-06-04 11:15:00,77.91,77.99,77.91,77.99,40500.0,57.7237,57.7829,57.7237,57.7829,40500.0
2014-06-04 11:20:00,77.99,78.08,77.98,78.06,34600.0,57.7829,57.8496,57.7755,57.8348,34600.0
2014-06-04 11:25:00,78.06,78.12,78.06,78.1,23900.0,57.8348,57.8793,57.8348,57.8644,23900.0
2014-06-04 11:30:00,78.1,78.1,78.03,78.03,29200.0,57.8644,57.8644,57.8126,57.8126,29200.0
2014-06-04 11:35:00,78.04,78.04,78.0,78.0,46200.0,57.82,57.82,57.7904,57.7904,46200.0
2014-06-04 11:40:00,78.0,78.04,77.99,78.02,19100.0,57.7904,57.82,57.7829,57.8052,19100.0
2014-06-04 11:45:00,78.03,78.08,78.0,78.06,50600.0,57.8126,57.8496,57.7904,57.8348,50600.0
2014-06-04 11:50:00,78.07,78.07,78.03,78.06,17400.0,57.8422,57.8422,57.8126,57.8348,17400.0
2014-06-04 11:55:00,78.06,78.06,78.01,78.03,14300.0,57.8348,57.8348,57.7978,57.8126,14300.0
2014-06-04 12:00:00,78.03,78.04,78.01,78.04,15600.0,57.8126,57.82,57.7978,57.82,15600.0
2014-06-04 12:05:00,78.03,78.07,78.03,78.05,15300.0,57.8126,57.8422,57.8126,57.8274,15300.0
2014-06-04 12:10:00,78.06,78.06,78.02,78.03,14700.0,57.8348,57.8348,57.8052,57.8126,14700.0
2014-06-04 12:15:00,78.04,78.07,78.01,78.01,18800.0,57.82,57.8422,57.7978,57.7978,18800.0
2014-06-04 12:20:00,78.01,78.05,78.0,78.03,15300.0,57.7978,57.8274,57.7904,57.8126,15300.0
2014-06-04 12:25:00,78.03,78.05,78.03,78.05,6900.0,57.8126,57.8274,57.8126,57.8274,6900.0
2014-06-04 12:30:00,78.05,78.05,78.03,78.04,13400.0,57.8274,57.8274,57.8126,57.82,13400.0
2014-06-04 12:35:00,78.04,78.05,78.02,78.03,17500.0,57.82,57.8274,57.8052,57.8126,17500.0
2014-06-04 12:40:00,78.04,78.04,78.03,78.03,7800.0,57.82,57.82,57.8126,57.8126,7800.0
2014-06-04 12:45:00,78.04,78.05,78.03,78.05,12900.0,57.82,57.8274,57.8126,57.8274,12900.0
2014-06-04 12:50:00,78.04,78.12,78.04,78.11,20000.0,57.82,57.8793,57.82,57.8719,20000.0
2014-06-04 12:55:00,78.12,78.14,78.11,78.12,12000.0,57.8793,57.8941,57.8719,57.8793,12000.0
2014-06-04 13:00:00,78.12,78.14,78.12,78.13,16900.0,57.8793,57.8941,57.8793,57.8867,16900.0
2014-06-04 13:05:00,78.13,78.14,78.06,78.09,39100.0,57.8867,57.8941,57.8348,57.857,39100.0
2014-06-04 13:10:00,78.09,78.11,78.08,78.09,10000.0,57.857,57.8719,57.8496,57.857,10000.0
2014-06-04 13:15:00,78.1,78.12,78.08,78.08,15100.0,57.8644,57.8793,57.8496,57.8496,15100.0
2014-06-04 13:20:00,78.08,78.09,78.07,78.08,10400.0,57.8496,57.857,57.8422,57.8496,10400.0
2014-06-04 13:25:00,78.08,78.11,78.07,78.09,16500.0,57.8496,57.8719,57.8422,57.857,16500.0
2014-06-04 13:30:00,78.09,78.1,78.07,78.1,16600.0,57.857,57.8644,57.8422,57.8644,16600.0
2014-06-04 13:35:00,78.1,78.11,78.07,78.1,15100.0,57.8644,57.8719,57.8422,57.8644,15100.0
2014-06-04 13:40:00,78.1,78.1,78.08,78.1,14400.0,57.8644,57.8644,57.8496,57.8644,14400.0
2014-06-04 13:45:00,78.09,78.12,78.09,78.12,14700.0,57.857,57.8793,57.857,57.8793,14700.0
2014-06-04 13:50:00,78.11,78.17,78.1,78.17,25200.0,57.8719,57.9163,57.8644,57.9163,25200.0
2014-06-04 13:55:00,78.16,78.21,78.16,78.21,59900.0,57.9089,57.9459,57.9089,57.9459,59900.0
2014-06-04 14:00:00,78.2,78.2,78.13,78.13,18900.0,57.9385,57.9385,57.8867,57.8867,18900.0
2014-06-04 14:05:00,78.13,78.15,78.13,78.13,12300.0,57.8867,57.9015,57.8867,57.8867,12300.0
2014-06-04 14:10:00,78.14,78.18,78.12,78.18,18200.0,57.8941,57.9237,57.8793,57.9237,18200.0
2014-06-04 14:15:00,78.18,78.19,78.15,78.17,15700.0,57.9237,57.9311,57.9015,57.9163,15700.0
2014-06-04 14:20:00,78.17,78.17,78.11,78.14,22500.0,57.9163,57.9163,57.8719,57.8941,22500.0
2014-06-04 14:25:00,78.15,78.17,78.14,78.15,10900.0,57.9015,57.9163,57.8941,57.9015,10900.0
2014-06-04 14:30:00,78.15,78.16,78.11,78.13,23200.0,57.9015,57.9089,57.8719,57.8867,23200.0
2014-06-04 14:35:00,78.13,78.18,78.13,78.17,24200.0,57.8867,57.9237,57.8867,57.9163,24200.0
2014-06-04 14:40:00,78.17,78.19,78.15,78.16,16400.0,57.9163,57.9311,57.9015,57.9089,16400.0
2014-06-04 14:45:00,78.16,78.16,78.09,78.09,15400.0,57.9089,57.9089,57.857,57.857,15400.0
2014-06-04 14:50:00,78.09,78.09,78.07,78.08,14800.0,57.857,57.857,57.8422,57.8496,14800.0
2014-06-04 14:55:00,78.08,78.1,78.06,78.09,22600.0,57.8496,57.8644,57.8348,57.857,22600.0
2014-06-04 15:00:00,78.1,78.1,78.07,78.08,21600.0,57.8644,57.8644,57.8422,57.8496,21600.0
2014-06-04 15:05:00,78.08,78.14,78.07,78.12,31500.0,57.8496,57.8941,57.8422,57.8793,31500.0
2014-06-04 15:10:00,78.13,78.18,78.13,78.16,41100.0,57.8867,57.9237,57.8867,57.9089,41100.0
2014-06-04 15:15:00,78.16,78.19,78.16,78.19,39800.0,57.9089,57.9311,57.9089,57.9311,39800.0
2014-06-04 15:20:00,78.19,78.2,78.17,78.2,54200.0,57.9311,57.9385,57.9163,57.9385,54200.0
2014-06-04 15:25:00,78.2,78.23,78.19,78.23,29400.0,57.9385,57.9608,57.9311,57.9608,29400.0
2014-06-04 15:30:00,78.23,78.23,78.17,78.17,58200.0,57.9608,57.9608,57.9163,57.9163,58200.0
2014-06-04 15:35:00,78.17,78.2,78.17,78.18,29700.0,57.9163,57.9385,57.9163,57.9237,29700.0
2014-06-04 15:40:00,78.18,78.19,78.16,78.18,41400.0,57.9237,57.9311,57.9089,57.9237,41400.0
2014-06-04 15:45:00,78.18,78.2,78.17,78.19,84700.0,57.9237,57.9385,57.9163,57.9311,84700.0
2014-06-04 15:50:00,78.19,78.23,78.18,78.2,110100.0,57.9311,57.9608,57.9237,57.9385,110100.0
2014-06-04 15:55:00,78.2,78.23,78.16,78.17,207900.0,57.9385,57.9608,57.9089,57.9163,207900.0
2014-06-05 09:30:00,77.89,78.13,77.8,77.87,116000.0,57.7089,57.8867,57.6422,57.694,116000.0
2014-06-05 09:35:00,77.86,77.89,77.67,77.85,87300.0,57.6866,57.7089,57.5459,57.6792,87300.0
2014-06-05 09:40:00,77.86,78.01,77.76,77.96,122700.0,57.6866,57.7978,57.6125,57.7607,122700.0
2014-06-05 09:45:00,77.94,78.39,77.94,78.36,100300.0,57.7459,58.0793,57.7459,58.0571,100300.0
2014-06-05 09:50:00,78.36,78.37,78.22,78.28,38600.0,58.0571,58.0645,57.9534,57.9978,38600.0
2014-06-05 09:55:00,78.29,78.32,78.17,78.19,54500.0,58.0052,58.0274,57.9163,57.9311,54500.0
2014-06-05 10:00:00,78.2,78.21,78.05,78.05,49000.0,57.9385,57.9459,57.8274,57.8274,49000.0
2014-06-05 10:05:00,78.04,78.16,77.99,78.0,40000.0,57.82,57.9089,57.7829,57.7904,40000.0
2014-06-05 10:10:00,78.0,78.02,77.94,77.95,22000.0,57.7904,57.8052,57.7459,57.7533,22000.0
2014-06-05 10:15:00,77.95,77.95,77.83,77.89,29400.0,57.7533,57.7533,57.6644,57.7089,29400.0
2014-06-05 10:20:00,77.88,78.0,77.88,77.94,27100.0,57.7014,57.7904,57.7014,57.7459,27100.0
2014-06-05 10:25:00,77.94,78.07,77.93,78.06,12400.0,57.7459,57.8422,57.7385,57.8348,12400.0
2014-06-05 10:30:00,78.06,78.12,78.05,78.08,30900.0,57.8348,57.8793,57.8274,57.8496,30900.0
2014-06-05 10:35:00,78.08,78.11,78.05,78.1,75800.0,57.8496,57.8719,57.8274,57.8644,75800.0
2014-06-05 10:40:00,78.1,78.18,78.09,78.14,47300.0,57.8644,57.9237,57.857,57.8941,47300.0
2014-06-05 10:45:00,78.14,78.18,78.04,78.17,36800.0,57.8941,57.9237,57.82,57.9163,36800.0
2014-06-05 10:50:00,78.16,78.23,78.15,78.2,28400.0,57.9089,57.9608,57.9015,57.9385,28400.0
2014-06-05 10:55:00,78.2,78.32,78.19,78.31,31300.0,57.9385,58.0274,57.9311,58.02,31300.0
2014-06-05 11:00:00,78.31,78.37,78.28,78.37,15900.0,58.02,58.0645,57.9978,58.0645,15900.0
2014-06-05 11:05:00,78.37,78.42,78.36,78.41,19100.0,58.0645,58.1015,58.0571,58.0941,19100.0
2014-06-05 11:10:00,78.41,78.47,78.39,78.42,17600.0,58.0941,58.1386,58.0793,58.1015,17600.0
2014-06-05 11:15:00,78.43,78.44,78.39,78.43,15900.0,58.1089,58.1164,58.0793,58.1089,15900.0
2014-06-05 11:20:00,78.43,78.54,78.42,78.54,27800.0,58.1089,58.1904,58.1015,58.1904,27800.0
2014-06-05 11:25:00,78.54,78.6,78.53,78.6,77300.0,58.1904,58.2349,58.183,58.2349,77300.0
2014-06-05 11:30:00,78.6,78.64,78.55,78.64,116100.0,58.2349,58.2645,58.1979,58.2645,116100.0
2014-06-05 11:35:00,78.63,78.64,78.51,78.61,101500.0,58.2571,58.2645,58.1682,58.2423,101500.0
2014-06-05 11:40:00,78.6,78.61,78.57,78.58,20400.0,58.2349,58.2423,58.2127,58.2201,20400.0
2014-06-05 11:45:00,78.59,78.7,78.59,78.69,48900.0,58.2275,58.309,58.2275,58.3016,48900.0
2014-06-05 11:50:00,78.69,78.72,78.64,78.65,26400.0,58.3016,58.3238,58.2645,58.2719,26400.0
2014-06-05 11:55:00,78.65,78.69,78.61,78.67,17500.0,58.2719,58.3016,58.2423,58.2868,17500.0
2014-06-05 12:00:00,78.67,78.83,78.67,78.82,35800.0,58.2868,58.4053,58.2868,58.3979,35800.0
2014-06-05 12:05:00,78.82,78.82,78.73,78.78,20200.0,58.3979,58.3979,58.3312,58.3683,20200.0
2014-06-05 12:10:00,78.78,78.79,78.7,78.74,33000.0,58.3683,58.3757,58.309,58.3386,33000.0
2014-06-05 12:15:00,78.73,78.74,78.7,78.7,16200.0,58.3312,58.3386,58.309,58.309,16200.0
2014-06-05 12:20:00,78.7,78.77,78.69,78.77,85700.0,58.309,58.3608,58.3016,58.3608,85700.0
2014-06-05 12:25:00,78.77,78.8,78.73,78.79,15000.0,58.3608,58.3831,58.3312,58.3757,15000.0
2014-06-05 12:30:00,78.78,78.86,78.78,78.79,30300.0,58.3683,58.4275,58.3683,58.3757,30300.0
2014-06-05 12:35:00,78.77,78.84,78.76,78.78,28400.0,58.3608,58.4127,58.3534,58.3683,28400.0
2014-06-05 12:40:00,78.78,78.8,78.74,78.74,16800.0,58.3683,58.3831,58.3386,58.3386,16800.0
2014-06-05 12:45:00,78.73,78.74,78.69,78.7,14400.0,58.3312,58.3386,58.3016,58.309,14400.0
2014-06-05 12:50:00,78.71,78.76,78.69,78.76,9600.0,58.3164,58.3534,58.3016,58.3534,9600.0
2014-06-05 12:55:00,78.77,78.77,78.7,78.71,12800.0,58.3608,58.3608,58.309,58.3164,12800.0
2014-06-05 13:00:00,78.71,78.74,78.7,78.72,17300.0,58.3164,58.3386,58.309,58.3238,17300.0
2014-06-05 13:05:00,78.7,78.75,78.69,78.73,14400.0,58.309,58.346,58.3016,58.3312,14400.0
2014-06-05 13:10:00,78.73,78.75,78.68,78.71,26300.0,58.3312,58.346,58.2942,58.3164,26300.0
2014-06-05 13:15:00,78.71,78.73,78.7,78.72,5000.0,58.3164,58.3312,58.309,58.3238,5000.0
2014-06-05 13:20:00,78.71,78.72,78.69,78.7,11600.0,58.3164,58.3238,58.3016,58.309,11600.0
2014-06-05 13:25:00,78.71,78.71,78.68,78.69,31900.0,58.3164,58.3164,58.2942,58.3016,31900.0
2014-06-05 13:30:00,78.68,78.71,78.67,78.7,15900.0,58.2942,58.3164,58.2868,58.309,15900.0
2014-06-05 13:35:00,78.7,78.72,78.67,78.69,13500.0,58.309,58.3238,58.2868,58.3016,13500.0
2014-06-05 13:40:00,78.7,78.73,78.69,78.7,9400.0,58.309,58.3312,58.3016,58.309,9400.0
2014-06-05 13:45:00,78.7,78.71,78.66,78.66,8300.0,58.309,58.3164,58.2794,58.2794,8300.0
2014-06-05 13:50:00,78.65,78.65,78.59,78.61,26600.0,58.2719,58.2719,58.2275,58.2423,26600.0
2014-06-05 13:55:00,78.6,78.67,78.6,78.67,10900.0,58.2349,58.2868,58.2349,58.2868,10900.0
2014-06-05 14:00:00,78.67,78.69,78.65,78.66,17000.0,58.2868,58.3016,58.2719,58.2794,17000.0
2014-06-05 14:05:00,78.65,78.65,78.6,78.62,12800.0,58.2719,58.2719,58.2349,58.2497,12800.0
2014-06-05 14:10:00,78.63,78.7,78.63,78.68,15300.0,58.2571,58.309,58.2571,58.2942,15300.0
2014-06-05 14:15:00,78.67,78.69,78.66,78.66,40000.0,58.2868,58.3016,58.2794,58.2794,40000.0
2014-06-05 14:20:00,78.65,78.73,78.64,78.73,14000.0,58.2719,58.3312,58.2645,58.3312,14000.0
2014-06-05 14:25:00,78.74,78.74,78.7,78.71,13600.0,58.3386,58.3386,58.309,58.3164,13600.0
2014-06-05 14:30:00,78.72,78.73,78.71,78.73,17700.0,58.3238,58.3312,58.3164,58.3312,17700.0
2014-06-05 14:35:00,78.74,78.77,78.72,78.77,20800.0,58.3386,58.3608,58.3238,58.3608,20800.0
2014-06-05 14:40:00,78.77,78.8,78.75,78.8,15400.0,58.3608,58.3831,58.346,58.3831,15400.0
2014-06-05 14:45:00,78.79,78.82,78.79,78.82,10300.0,58.3757,58.3979,58.3757,58.3979,10300.0
2014-06-05 14:50:00,78.81,78.81,78.77,78.78,17400.0,58.3905,58.3905,58.3608,58.3683,17400.0
2014-06-05 14:55:00,78.77,78.79,78.7,78.7,21800.0,58.3608,58.3757,58.309,58.309,21800.0
2014-06-05 15:00:00,78.7,78.78,78.7,78.78,12700.0,58.309,58.3683,58.309,58.3683,12700.0
2014-06-05 15:05:00,78.78,78.79,78.75,78.77,15200.0,58.3683,58.3757,58.346,58.3608,15200.0
2014-06-05 15:10:00,78.77,78.77,78.7,78.71,22400.0,58.3608,58.3608,58.309,58.3164,22400.0
2014-06-05 15:15:00,78.71,78.71,78.64,78.68,23000.0,58.3164,58.3164,58.2645,58.2942,23000.0
2014-06-05 15:20:00,78.67,78.75,78.67,78.69,29300.0,58.2868,58.346,58.2868,58.3016,29300.0
2014-06-05 15:25:00,78.69,78.69,78.59,78.59,31100.0,58.3016,58.3016,58.2275,58.2275,31100.0
2014-06-05 15:30:00,78.59,78.63,78.57,78.63,34600.0,58.2275,58.2571,58.2127,58.2571,34600.0
2014-06-05 15:35:00,78.63,78.68,78.62,78.68,29600.0,58.2571,58.2942,58.2497,58.2942,29600.0
2014-06-05 15:40:00,78.67,78.69,78.67,78.69,30800.0,58.2868,58.3016,58.2868,58.3016,30800.0
2014-06-05 15:45:00,78.68,78.69,78.65,78.69,42800.0,58.2942,58.3016,58.2719,58.3016,42800.0
2014-06-05 15:50:00,78.69,78.69,78.61,78.62,128900.0,58.3016,58.3016,58.2423,58.2497,128900.0
2014-06-05 15:55:00,78.63,78.64,78.58,78.61,185000.0,58.2571,58.2645,58.2201,58.2423,185000.0
2014-06-06 09:30:00,78.65,79.28,78.65,79.28,93700.0,58.2719,58.7387,58.2719,58.7387,93700.0
2014-06-06 09:35:00,79.28,79.36,79.2,79.34,58900.0,58.7387,58.798,58.6794,58.7832,58900.0
2014-06-06 09:40:00,79.35,79.43,79.31,79.4,46600.0,58.7906,58.8498,58.7609,58.8276,46600.0
2014-06-06 09:45:00,79.4,79.4,79.24,79.3,40900.0,58.8276,58.8276,58.7091,58.7535,40900.0
2014-06-06 09:50:00,79.31,79.35,79.21,79.24,45800.0,58.7609,58.7906,58.6868,58.7091,45800.0
2014-06-06 09:55:00,79.24,79.35,79.2,79.33,46800.0,58.7091,58.7906,58.6794,58.7758,46800.0
2014-06-06 10:00:00,79.34,79.36,79.25,79.34,67500.0,58.7832,58.798,58.7165,58.7832,67500.0
2014-06-06 10:05:00,79.35,79.35,79.25,79.28,28000.0,58.7906,58.7906,58.7165,58.7387,28000.0
2014-06-06 10:10:00,79.28,79.3,79.26,79.27,18000.0,58.7387,58.7535,58.7239,58.7313,18000.0
2014-06-06 10:15:00,79.27,79.29,79.23,79.23,30300.0,58.7313,58.7461,58.7017,58.7017,30300.0
2014-06-06 10:20:00,79.23,79.28,79.23,79.25,23000.0,58.7017,58.7387,58.7017,58.7165,23000.0
2014-06-06 10:25:00,79.26,79.35,79.26,79.35,51300.0,58.7239,58.7906,58.7239,58.7906,51300.0
2014-06-06 10:30:00,79.35,79.36,79.3,79.3,36800.0,58.7906,58.798,58.7535,58.7535,36800.0
2014-06-06 10:35:00,79.3,79.36,79.27,79.33,31000.0,58.7535,58.798,58.7313,58.7758,31000.0
2014-06-06 10:40:00,79.32,79.33,79.28,79.29,25400.0,58.7683,58.7758,58.7387,58.7461,25400.0
2014-06-06 10:45:00,79.3,79.32,79.24,79.26,20800.0,58.7535,58.7683,58.7091,58.7239,20800.0
2014-06-06 10:50:00,79.25,79.28,79.23,79.25,45200.0,58.7165,58.7387,58.7017,58.7165,45200.0
2014-06-06 10:55:00,79.25,79.28,79.24,79.25,19200.0,58.7165,58.7387,58.7091,58.7165,19200.0
2014-06-06 11:00:00,79.25,79.27,79.24,79.25,16000.0,58.7165,58.7313,58.7091,58.7165,16000.0
2014-06-06 11:05:00,79.25,79.28,79.24,79.28,26500.0,58.7165,58.7387,58.7091,58.7387,26500.0
2014-06-06 11:10:00,79.28,79.29,79.24,79.25,25300.0,58.7387,58.7461,58.7091,58.7165,25300.0
2014-06-06 11:15:00,79.25,79.26,79.13,79.13,25100.0,58.7165,58.7239,58.6276,58.6276,25100.0
2014-06-06 11:20:00,79.13,79.13,79.07,79.1,26000.0,58.6276,58.6276,58.5831,58.6053,26000.0
2014-06-06 11:25:00,79.09,79.12,79.01,79.02,28800.0,58.5979,58.6202,58.5387,58.5461,28800.0
2014-06-06 11:30:00,79.03,79.04,79.0,79.04,62200.0,58.5535,58.5609,58.5313,58.5609,62200.0
2014-06-06 11:35:00,79.05,79.07,79.03,79.03,29100.0,58.5683,58.5831,58.5535,58.5535,29100.0
2014-06-06 11:40:00,79.03,79.06,79.0,79.06,23900.0,58.5535,58.5757,58.5313,58.5757,23900.0
2014-06-06 11:45:00,79.05,79.1,79.05,79.1,15500.0,58.5683,58.6053,58.5683,58.6053,15500.0
2014-06-06 11:50:00,79.09,79.1,79.08,79.08,53000.0,58.5979,58.6053,58.5905,58.5905,53000.0
2014-06-06 11:55:00,79.08,79.11,79.08,79.09,18800.0,58.5905,58.6128,58.5905,58.5979,18800.0
2014-06-06 12:00:00,79.08,79.09,79.07,79.08,13000.0,58.5905,58.5979,58.5831,58.5905,13000.0
2014-06-06 12:05:00,79.08,79.11,79.05,79.08,24300.0,58.5905,58.6128,58.5683,58.5905,24300.0
2014-06-06 12:10:00,79.08,79.11,79.07,79.08,12000.0,58.5905,58.6128,58.5831,58.5905,12000.0
2014-06-06 12:15:00,79.09,79.09,79.05,79.05,7900.0,58.5979,58.5979,58.5683,58.5683,7900.0
2014-06-06 12:20:00,79.05,79.05,78.97,78.97,9300.0,58.5683,58.5683,58.509,58.509,9300.0
2014-06-06 12:25:00,78.98,78.98,78.95,78.97,16000.0,58.5164,58.5164,58.4942,58.509,16000.0
2014-06-06 12:30:00,78.97,78.98,78.94,78.97,13200.0,58.509,58.5164,58.4868,58.509,13200.0
2014-06-06 12:35:00,78.97,79.0,78.96,78.99,9900.0,58.509,58.5313,58.5016,58.5238,9900.0
2014-06-06 12:40:00,78.98,79.02,78.95,79.01,7800.0,58.5164,58.5461,58.4942,58.5387,7800.0
2014-06-06 12:45:00,79.02,79.03,78.95,78.97,39100.0,58.5461,58.5535,58.4942,58.509,39100.0
2014-06-06 12:50:00,78.97,78.98,78.95,78.97,10700.0,58.509,58.5164,58.4942,58.509,10700.0
2014-06-06 12:55:00,78.97,79.01,78.96,78.98,17100.0,58.509,58.5387,58.5016,58.5164,17100.0
2014-06-06 13:00:00,78.99,79.0,78.98,79.0,13700.0,58.5238,58.5313,58.5164,58.5313,13700.0
2014-06-06 13:05:00,79.01,79.01,78.97,78.98,48200.0,58.5387,58.5387,58.509,58.5164,48200.0
2014-06-06 13:10:00,78.99,79.0,78.97,78.98,15100.0,58.5238,58.5313,58.509,58.5164,15100.0
2014-06-06 13:15:00,78.98,79.03,78.97,79.02,52300.0,58.5164,58.5535,58.509,58.5461,52300.0
2014-06-06 13:20:00,79.0,79.02,78.97,78.99,14900.0,58.5313,58.5461,58.509,58.5238,14900.0
2014-06-06 13:25:00,78.97,78.97,78.93,78.93,10400.0,58.509,58.509,58.4794,58.4794,10400.0
2014-06-06 13:30:00,78.93,78.95,78.92,78.94,12600.0,58.4794,58.4942,58.472,58.4868,12600.0
2014-06-06 13:35:00,78.93,78.94,78.89,78.92,10200.0,58.4794,58.4868,58.4498,58.472,10200.0
2014-06-06 13:40:00,78.92,78.93,78.91,78.91,4600.0,58.472,58.4794,58.4646,58.4646,4600.0
2014-06-06 13:45:00,78.91,78.94,78.87,78.94,11900.0,58.4646,58.4868,58.4349,58.4868,11900.0
2014-06-06 13:50:00,78.93,78.93,78.89,78.9,11400.0,58.4794,58.4794,58.4498,58.4572,11400.0
2014-06-06 13:55:00,78.9,78.91,78.87,78.9,6700.0,58.4572,58.4646,58.4349,58.4572,6700.0
2014-06-06 14:00:00,78.89,78.9,78.85,78.86,11700.0,58.4498,58.4572,58.4201,58.4275,11700.0
2014-06-06 14:05:00,78.87,78.87,78.82,78.83,18600.0,58.4349,58.4349,58.3979,58.4053,18600.0
2014-06-06 14:10:00,78.83,78.92,78.83,78.92,14900.0,58.4053,58.472,58.4053,58.472,14900.0
2014-06-06 14:15:00,78.92,78.93,78.88,78.89,9700.0,58.472,58.4794,58.4423,58.4498,9700.0
2014-06-06 14:20:00,78.89,78.9,78.88,78.9,9000.0,58.4498,58.4572,58.4423,58.4572,9000.0
2014-06-06 14:25:00,78.89,78.9,78.83,78.83,10700.0,58.4498,58.4572,58.4053,58.4053,10700.0
2014-06-06 14:30:00,78.84,78.87,78.82,78.83,15300.0,58.4127,58.4349,58.3979,58.4053,15300.0
2014-06-06 14:35:00,78.82,78.87,78.81,78.82,22100.0,58.3979,58.4349,58.3905,58.3979,22100.0
2014-06-06 14:40:00,78.81,78.82,78.8,78.8,9600.0,58.3905,58.3979,58.3831,58.3831,9600.0
2014-06-06 14:45:00,78.8,78.81,78.76,78.76,19900.0,58.3831,58.3905,58.3534,58.3534,19900.0
2014-06-06 14:50:00,78.76,78.78,78.75,78.78,9900.0,58.3534,58.3683,58.346,58.3683,9900.0
2014-06-06 14:55:00,78.78,78.81,78.77,78.78,20900.0,58.3683,58.3905,58.3608,58.3683,20900.0
2014-06-06 15:00:00,78.77,78.79,78.74,78.76,20100.0,58.3608,58.3757,58.3386,58.3534,20100.0
2014-06-06 15:05:00,78.75,78.78,78.75,78.78,20200.0,58.346,58.3683,58.346,58.3683,20200.0
2014-06-06 15:10:00,78.77,78.79,78.74,78.78,28500.0,58.3608,58.3757,58.3386,58.3683,28500.0
2014-06-06 15:15:00,78.77,78.82,78.77,78.82,15000.0,58.3608,58.3979,58.3608,58.3979,15000.0
2014-06-06 15:20:00,78.82,78.83,78.78,78.8,32300.0,58.3979,58.4053,58.3683,58.3831,32300.0
2014-06-06 15:25:00,78.8,78.83,78.79,78.8,20800.0,58.3831,58.4053,58.3757,58.3831,20800.0
2014-06-06 15:30:00,78.8,78.8,78.77,78.78,29600.0,58.3831,58.3831,58.3608,58.3683,29600.0
2014-06-06 15:35:00,78.79,78.81,78.78,78.8,36300.0,58.3757,58.3905,58.3683,58.3831,36300.0
2014-06-06 15:40:00,78.8,78.81,78.79,78.8,58800.0,58.3831,58.3905,58.3757,58.3831,58800.0
2014-06-06 15:45:00,78.81,78.84,78.8,78.81,58100.0,58.3905,58.4127,58.3831,58.3905,58100.0
2014-06-06 15:50:00,78.81,78.85,78.8,78.84,55200.0,58.3905,58.4201,58.3831,58.4127,55200.0
2014-06-06 15:55:00,78.84,78.94,78.84,78.91,188300.0,58.4127,58.4868,58.4127,58.4646,188300.0
2014-06-09 09:30:00,78.82,78.85,78.62,78.62,88700.0,58.3979,58.4201,58.2497,58.2497,88700.0
2014-06-09 09:35:00,78.67,78.79,78.55,78.6,40300.0,58.2868,58.3757,58.1979,58.2349,40300.0
2014-06-09 09:40:00,78.61,78.63,78.53,78.59,102100.0,58.2423,58.2571,58.183,58.2275,102100.0
2014-06-09 09:45:00,78.6,78.65,78.58,78.64,59800.0,58.2349,58.2719,58.2201,58.2645,59800.0
2014-06-09 09:50:00,78.65,78.67,78.58,78.59,15700.0,58.2719,58.2868,58.2201,58.2275,15700.0
2014-06-09 09:55:00,78.59,78.67,78.57,78.63,15700.0,58.2275,58.2868,58.2127,58.2571,15700.0
2014-06-09 10:00:00,78.63,78.68,78.58,78.58,22600.0,58.2571,58.2942,58.2201,58.2201,22600.0
2014-06-09 10:05:00,78.57,78.59,78.52,78.52,24600.0,58.2127,58.2275,58.1756,58.1756,24600.0
2014-06-09 10:10:00,78.53,78.54,78.43,78.45,24500.0,58.183,58.1904,58.1089,58.1238,24500.0
2014-06-09 10:15:00,78.46,78.47,78.41,78.46,48400.0,58.1312,58.1386,58.0941,58.1312,48400.0
2014-06-09 10:20:00,78.45,78.55,78.45,78.53,25900.0,58.1238,58.1979,58.1238,58.183,25900.0
2014-06-09 10:25:00,78.53,78.56,78.53,78.54,10600.0,58.183,58.2053,58.183,58.1904,10600.0
2014-06-09 10:30:00,78.54,78.57,78.54,78.55,17300.0,58.1904,58.2127,58.1904,58.1979,17300.0
2014-06-09 10:35:00,78.56,78.57,78.51,78.51,8800.0,58.2053,58.2127,58.1682,58.1682,8800.0
2014-06-09 10:40:00,78.52,78.52,78.39,78.41,74100.0,58.1756,58.1756,58.0793,58.0941,74100.0
2014-06-09 10:45:00,78.41,78.44,78.38,78.44,20300.0,58.0941,58.1164,58.0719,58.1164,20300.0
2014-06-09 10:50:00,78.44,78.44,78.37,78.4,29000.0,58.1164,58.1164,58.0645,58.0867,29000.0
2014-06-09 10:55:00,78.4,78.5,78.39,78.5,47600.0,58.0867,58.1608,58.0793,58.1608,47600.0
2014-06-09 11:00:00,78.49,78.56,78.47,78.53,28500.0,58.1534,58.2053,58.1386,58.183,28500.0
2014-06-09 11:05:00,78.53,78.59,78.52,78.58,21300.0,58.183,58.2275,58.1756,58.2201,21300.0
2014-06-09 11:10:00,78.59,78.62,78.58,78.59,15900.0,58.2275,58.2497,58.2201,58.2275,15900.0
2014-06-09 11:15:00,78.58,78.66,78.58,78.63,20600.0,58.2201,58.2794,58.2201,58.2571,20600.0
2014-06-09 11:20:00,78.63,78.66,78.61,78.63,32900.0,58.2571,58.2794,58.2423,58.2571,32900.0
2014-06-09 11:25:00,78.63,78.64,78.59,78.59,17100.0,58.2571,58.2645,58.2275,58.2275,17100.0
2014-06-09 11:30:00,78.61,78.61,78.59,78.61,12800.0,58.2423,58.2423,58.2275,58.2423,12800.0
2014-06-09 11:35:00,78.61,78.65,78.6,78.65,15400.0,58.2423,58.2719,58.2349,58.2719,15400.0
2014-06-09 11:40:00,78.65,78.65,78.62,78.65,24300.0,58.2719,58.2719,58.2497,58.2719,24300.0
2014-06-09 11:45:00,78.64,78.66,78.61,78.61,15500.0,58.2645,58.2794,58.2423,58.2423,15500.0
2014-06-09 11:50:00,78.61,78.66,78.59,78.63,21900.0,58.2423,58.2794,58.2275,58.2571,21900.0
2014-06-09 11:55:00,78.63,78.69,78.6,78.63,36900.0,58.2571,58.3016,58.2349,58.2571,36900.0
2014-06-09 12:00:00,78.62,78.62,78.56,78.56,24800.0,58.2497,58.2497,58.2053,58.2053,24800.0
2014-06-09 12:05:00,78.56,78.59,78.55,78.57,19500.0,58.2053,58.2275,58.1979,58.2127,19500.0
2014-06-09 12:10:00,78.56,78.63,78.56,78.62,13400.0,58.2053,58.2571,58.2053,58.2497,13400.0
2014-06-09 12:15:00,78.63,78.63,78.58,78.58,27300.0,58.2571,58.2571,58.2201,58.2201,27300.0
2014-06-09 12:20:00,78.58,78.62,78.57,78.61,15300.0,58.2201,58.2497,58.2127,58.2423,15300.0
2014-06-09 12:25:00,78.61,78.63,78.59,78.63,16800.0,58.2423,58.2571,58.2275,58.2571,16800.0
2014-06-09 12:30:00,78.62,78.66,78.6,78.65,17900.0,58.2497,58.2794,58.2349,58.2719,17900.0
2014-06-09 12:35:00,78.65,78.69,78.64,78.69,12500.0,58.2719,58.3016,58.2645,58.3016,12500.0
2014-06-09 12:40:00,78.7,78.73,78.69,78.71,29500.0,58.309,58.3312,58.3016,58.3164,29500.0
2014-06-09 12:45:00,78.72,78.75,78.71,78.75,8200.0,58.3238,58.346,58.3164,58.346,8200.0
2014-06-09 12:50:00,78.75,78.77,78.74,78.77,5100.0,58.346,58.3608,58.3386,58.3608,5100.0
2014-06-09 12:55:00,78.77,78.79,78.75,78.77,19400.0,58.3608,58.3757,58.346,58.3608,19400.0
2014-06-09 13:00:00,78.78,78.81,78.76,78.8,14600.0,58.3683,58.3905,58.3534,58.3831,14600.0
2014-06-09 13:05:00,78.81,78.81,78.79,78.79,15900.0,58.3905,58.3905,58.3757,58.3757,15900.0
2014-06-09 13:10:00,78.79,78.81,78.78,78.79,21100.0,58.3757,58.3905,58.3683,58.3757,21100.0
2014-06-09 13:15:00,78.79,78.79,78.74,78.74,23100.0,58.3757,58.3757,58.3386,58.3386,23100.0
2014-06-09 13:20:00,78.75,78.75,78.69,78.73,12400.0,58.346,58.346,58.3016,58.3312,12400.0
2014-06-09 13:25:00,78.73,78.74,78.68,78.69,17800.0,58.3312,58.3386,58.2942,58.3016,17800.0
2014-06-09 13:30:00,78.69,78.69,78.62,78.62,25600.0,58.3016,58.3016,58.2497,58.2497,25600.0
2014-06-09 13:35:00,78.62,78.7,78.62,78.69,16200.0,58.2497,58.309,58.2497,58.3016,16200.0
2014-06-09 13:40:00,78.69,78.72,78.68,78.71,22600.0,58.3016,58.3238,58.2942,58.3164,22600.0
2014-06-09 13:45:00,78.7,78.7,78.6,78.6,23000.0,58.309,58.309,58.2349,58.2349,23000.0
2014-06-09 13:50:00,78.6,78.65,78.6,78.64,16200.0,58.2349,58.2719,58.2349,58.2645,16200.0
2014-06-09 13:55:00,78.64,78.73,78.64,78.67,37100.0,58.2645,58.3312,58.2645,58.2868,37100.0
2014-06-09 14:00:00,78.67,78.73,78.67,78.72,17300.0,58.2868,58.3312,58.2868,58.3238,17300.0
2014-06-09 14:05:00,78.72,78.74,78.68,78.7,17300.0,58.3238,58.3386,58.2942,58.309,17300.0
2014-06-09 14:10:00,78.69,78.71,78.61,78.63,20700.0,58.3016,58.3164,58.2423,58.2571,20700.0
2014-06-09 14:15:00,78.62,78.68,78.62,78.66,25100.0,58.2497,58.2942,58.2497,58.2794,25100.0
2014-06-09 14:20:00,78.67,78.7,78.65,78.65,16600.0,58.2868,58.309,58.2719,58.2719,16600.0
2014-06-09 14:25:00,78.65,78.68,78.64,78.65,15500.0,58.2719,58.2942,58.2645,58.2719,15500.0
2014-06-09 14:30:00,78.65,78.68,78.59,78.61,19400.0,58.2719,58.2942,58.2275,58.2423,19400.0
2014-06-09 14:35:00,78.6,78.64,78.6,78.61,27400.0,58.2349,58.2645,58.2349,58.2423,27400.0
2014-06-09 14:40:00,78.61,78.66,78.6,78.64,29700.0,58.2423,58.2794,58.2349,58.2645,29700.0
2014-06-09 14:45:00,78.64,78.65,78.58,78.58,23800.0,58.2645,58.2719,58.2201,58.2201,23800.0
2014-06-09 14:50:00,78.58,78.62,78.58,78.62,28300.0,58.2201,58.2497,58.2201,58.2497,28300.0
2014-06-09 14:55:00,78.63,78.69,78.62,78.63,50200.0,58.2571,58.3016,58.2497,58.2571,50200.0
2014-06-09 15:00:00,78.63,78.74,78.62,78.67,75100.0,58.2571,58.3386,58.2497,58.2868,75100.0
2014-06-09 15:05:00,78.67,78.68,78.6,78.6,20000.0,58.2868,58.2942,58.2349,58.2349,20000.0
2014-06-09 15:10:00,78.61,78.61,78.57,78.6,24800.0,58.2423,58.2423,58.2127,58.2349,24800.0
2014-06-09 15:15:00,78.6,78.6,78.57,78.58,17700.0,58.2349,58.2349,58.2127,58.2201,17700.0
2014-06-09 15:20:00,78.58,78.6,78.56,78.58,24500.0,58.2201,58.2349,58.2053,58.2201,24500.0
2014-06-09 15:25:00,78.59,78.61,78.56,78.59,38600.0,58.2275,58.2423,58.2053,58.2275,38600.0
2014-06-09 15:30:00,78.6,78.63,78.57,78.57,55400.0,58.2349,58.2571,58.2127,58.2127,55400.0
2014-06-09 15:35:00,78.58,78.58,78.5,78.5,54100.0,58.2201,58.2201,58.1608,58.1608,54100.0
2014-06-09 15:40:00,78.5,78.57,78.49,78.53,74500.0,58.1608,58.2127,58.1534,58.183,74500.0
2014-06-09 15:45:00,78.54,78.56,78.51,78.51,54700.0,58.1904,58.2053,58.1682,58.1682,54700.0
2014-06-09 15:50:00,78.51,78.57,78.49,78.53,122900.0,58.1682,58.2127,58.1534,58.183,122900.0
2014-06-09 15:55:00,78.52,78.55,78.49,78.55,112400.0,58.1756,58.1979,58.1534,58.1979,112400.0
2014-06-10 09:30:00,78.43,78.46,78.18,78.26,88900.0,58.1089,58.1312,57.9237,57.983,88900.0
2014-06-10 09:35:00,78.26,78.45,78.23,78.28,75100.0,57.983,58.1238,57.9608,57.9978,75100.0
2014-06-10 09:40:00,78.3,78.3,78.0,78.0,40800.0,58.0126,58.0126,57.7904,57.7904,40800.0
2014-06-10 09:45:00,78.01,78.22,78.01,78.17,32400.0,57.7978,57.9534,57.7978,57.9163,32400.0
2014-06-10 09:50:00,78.17,78.21,78.13,78.21,11300.0,57.9163,57.9459,57.8867,57.9459,11300.0
2014-06-10 09:55:00,78.2,78.22,78.11,78.16,10700.0,57.9385,57.9534,57.8719,57.9089,10700.0
2014-06-10 10:00:00,78.15,78.16,78.08,78.09,14400.0,57.9015,57.9089,57.8496,57.857,14400.0
2014-06-10 10:05:00,78.08,78.08,78.01,78.07,12800.0,57.8496,57.8496,57.7978,57.8422,12800.0
2014-06-10 10:10:00,78.07,78.1,78.04,78.05,17600.0,57.8422,57.8644,57.82,57.8274,17600.0
2014-06-10 10:15:00,78.04,78.08,78.03,78.06,21600.0,57.82,57.8496,57.8126,57.8348,21600.0
2014-06-10 10:20:00,78.08,78.1,78.05,78.06,29900.0,57.8496,57.8644,57.8274,57.8348,29900.0
2014-06-10 10:25:00,78.05,78.06,78.03,78.03,29300.0,57.8274,57.8348,57.8126,57.8126,29300.0
2014-06-10 10:30:00,78.03,78.08,78.02,78.03,28600.0,57.8126,57.8496,57.8052,57.8126,28600.0
2014-06-10 10:35:00,78.03,78.05,77.99,77.99,27700.0,57.8126,57.8274,57.7829,57.7829,27700.0
2014-06-10 10:40:00,77.98,78.0,77.96,78.0,16700.0,57.7755,57.7904,57.7607,57.7904,16700.0
2014-06-10 10:45:00,77.99,77.99,77.9,77.9,28100.0,57.7829,57.7829,57.7163,57.7163,28100.0
2014-06-10 10:50:00,77.9,77.92,77.89,77.9,37500.0,57.7163,57.7311,57.7089,57.7163,37500.0
2014-06-10 10:55:00,77.9,77.91,77.86,77.9,31200.0,57.7163,57.7237,57.6866,57.7163,31200.0
2014-06-10 11:00:00,77.89,77.91,77.88,77.88,32500.0,57.7089,57.7237,57.7014,57.7014,32500.0
2014-06-10 11:05:00,77.89,77.98,77.88,77.94,44000.0,57.7089,57.7755,57.7014,57.7459,44000.0
2014-06-10 11:10:00,77.93,77.95,77.92,77.95,13400.0,57.7385,57.7533,57.7311,57.7533,13400.0
2014-06-10 11:15:00,77.94,77.94,77.89,77.89,15500.0,57.7459,57.7459,57.7089,57.7089,15500.0
2014-06-10 11:20:00,77.9,77.9,77.86,77.86,9400.0,57.7163,57.7163,57.6866,57.6866,9400.0
2014-06-10 11:25:00,77.87,77.93,77.87,77.89,21400.0,57.694,57.7385,57.694,57.7089,21400.0
2014-06-10 11:30:00,77.89,77.92,77.88,77.89,19200.0,57.7089,57.7311,57.7014,57.7089,19200.0
2014-06-10 11:35:00,77.89,77.9,77.85,77.89,17900.0,57.7089,57.7163,57.6792,57.7089,17900.0
2014-06-10 11:40:00,77.9,77.9,77.85,77.88,29800.0,57.7163,57.7163,57.6792,57.7014,29800.0
2014-06-10 11:45:00,77.88,77.91,77.86,77.88,51400.0,57.7014,57.7237,57.6866,57.7014,51400.0
2014-06-10 11:50:00,77.88,77.88,77.83,77.83,25900.0,57.7014,57.7014,57.6644,57.6644,25900.0
2014-06-10 11:55:00,77.84,77.87,77.82,77.86,54000.0,57.6718,57.694,57.657,57.6866,54000.0
2014-06-10 12:00:00,77.86,77.91,77.85,77.88,35000.0,57.6866,57.7237,57.6792,57.7014,35000.0
2014-06-10 12:05:00,77.89,77.9,77.87,77.9,22600.0,57.7089,57.7163,57.694,57.7163,22600.0
2014-06-10 12:10:00,77.89,77.93,77.89,77.89,28500.0,57.7089,57.7385,57.7089,57.7089,28500.0
2014-06-10 12:15:00,77.89,77.91,77.88,77.89,23600.0,57.7089,57.7237,57.7014,57.7089,23600.0
2014-06-10 12:20:00,77.9,77.91,77.87,77.88,26200.0,57.7163,57.7237,57.694,57.7014,26200.0
2014-06-10 12:25:00,77.89,77.92,77.88,77.91,71000.0,57.7089,57.7311,57.7014,57.7237,71000.0
2014-06-10 12:30:00,77.91,77.91,77.87,77.89,54900.0,57.7237,57.7237,57.694,57.7089,54900.0
2014-06-10 12:35:00,77.9,77.91,77.87,77.87,14400.0,57.7163,57.7237,57.694,57.694,14400.0
2014-06-10 12:40:00,77.86,77.86,77.83,77.84,23700.0,57.6866,57.6866,57.6644,57.6718,23700.0
2014-06-10 12:45:00,77.84,77.86,77.84,77.84,13700.0,57.6718,57.6866,57.6718,57.6718,13700.0
2014-06-10 12:50:00,77.84,77.86,77.83,77.85,20200.0,57.6718,57.6866,57.6644,57.6792,20200.0
2014-06-10 12:55:00,77.86,77.86,77.84,77.84,12800.0,57.6866,57.6866,57.6718,57.6718,12800.0
2014-06-10 13:00:00,77.85,77.87,77.81,77.85,58800.0,57.6792,57.694,57.6496,57.6792,58800.0
2014-06-10 13:05:00,77.85,77.88,77.8,77.87,28100.0,57.6792,57.7014,57.6422,57.694,28100.0
2014-06-10 13:10:00,77.89,77.91,77.87,77.89,21200.0,57.7089,57.7237,57.694,57.7089,21200.0
2014-06-10 13:15:00,77.89,77.9,77.86,77.88,7500.0,57.7089,57.7163,57.6866,57.7014,7500.0
2014-06-10 13:20:00,77.88,77.89,77.87,77.88,7300.0,57.7014,57.7089,57.694,57.7014,7300.0
2014-06-10 13:25:00,77.89,77.91,77.87,77.89,17400.0,57.7089,57.7237,57.694,57.7089,17400.0
2014-06-10 13:30:00,77.9,77.91,77.9,77.91,11500.0,57.7163,57.7237,57.7163,57.7237,11500.0
2014-06-10 13:35:00,77.91,77.91,77.87,77.87,52100.0,57.7237,57.7237,57.694,57.694,52100.0
2014-06-10 13:40:00,77.87,77.88,77.84,77.85,36000.0,57.694,57.7014,57.6718,57.6792,36000.0
2014-06-10 13:45:00,77.85,77.88,77.85,77.87,17300.0,57.6792,57.7014,57.6792,57.694,17300.0
2014-06-10 13:50:00,77.88,77.88,77.86,77.87,20300.0,57.7014,57.7014,57.6866,57.694,20300.0
2014-06-10 13:55:00,77.87,77.89,77.86,77.87,32900.0,57.694,57.7089,57.6866,57.694,32900.0
2014-06-10 14:00:00,77.87,77.88,77.86,77.87,38700.0,57.694,57.7014,57.6866,57.694,38700.0
2014-06-10 14:05:00,77.88,77.91,77.86,77.9,14800.0,57.7014,57.7237,57.6866,57.7163,14800.0
2014-06-10 14:10:00,77.9,77.9,77.88,77.9,14700.0,57.7163,57.7163,57.7014,57.7163,14700.0
2014-06-10 14:15:00,77.89,77.92,77.88,77.92,38400.0,57.7089,57.7311,57.7014,57.7311,38400.0
2014-06-10 14:20:00,77.91,77.94,77.9,77.94,57600.0,57.7237,57.7459,57.7163,57.7459,57600.0
2014-06-10 14:25:00,77.94,77.95,77.93,77.95,17800.0,57.7459,57.7533,57.7385,57.7533,17800.0
2014-06-10 14:30:00,77.94,77.95,77.89,77.91,19200.0,57.7459,57.7533,57.7089,57.7237,19200.0
2014-06-10 14:35:00,77.91,77.93,77.91,77.92,15400.0,57.7237,57.7385,57.7237,57.7311,15400.0
2014-06-10 14:40:00,77.92,77.93,77.9,77.91,18600.0,57.7311,57.7385,57.7163,57.7237,18600.0
2014-06-10 14:45:00,77.91,77.94,77.91,77.91,23600.0,57.7237,57.7459,57.7237,57.7237,23600.0
2014-06-10 14:50:00,77.91,77.92,77.9,77.91,17700.0,57.7237,57.7311,57.7163,57.7237,17700.0
2014-06-10 14:55:00,77.91,77.91,77.88,77.9,23500.0,57.7237,57.7237,57.7014,57.7163,23500.0
2014-06-10 15:00:00,77.89,77.92,77.89,77.92,14600.0,57.7089,57.7311,57.7089,57.7311,14600.0
2014-06-10 15:05:00,77.92,77.95,77.91,77.94,19000.0,57.7311,57.7533,57.7237,57.7459,19000.0
2014-06-10 15:10:00,77.94,77.96,77.94,77.96,12000.0,57.7459,57.7607,57.7459,57.7607,12000.0
2014-06-10 15:15:00,77.96,77.99,77.93,77.99,25700.0,57.7607,57.7829,57.7385,57.7829,25700.0
2014-06-10 15:20:00,77.99,78.03,77.99,78.02,22600.0,57.7829,57.8126,57.7829,57.8052,22600.0
2014-06-10 15:25:00,78.01,78.02,77.97,77.98,25300.0,57.7978,57.8052,57.7681,57.7755,25300.0
2014-06-10 15:30:00,77.98,77.99,77.94,77.95,32700.0,57.7755,57.7829,57.7459,57.7533,32700.0
2014-06-10 15:35:00,77.95,77.98,77.94,77.96,31600.0,57.7533,57.7755,57.7459,57.7607,31600.0
2014-06-10 15:40:00,77.95,77.99,77.93,77.93,25300.0,57.7533,57.7829,57.7385,57.7385,25300.0
2014-06-10 15:45:00,77.94,77.98,77.94,77.98,21400.0,57.7459,57.7755,57.7459,57.7755,21400.0
2014-06-10 15:50:00,77.98,78.01,77.97,77.99,62900.0,57.7755,57.7978,57.7681,57.7829,62900.0
2014-06-10 15:55:00,77.98,78.0,77.96,78.0,77400.0,57.7755,57.7904,57.7607,57.7904,77400.0
2014-06-11 09:30:00,77.74,77.9,77.74,77.81,65300.0,57.5977,57.7163,57.5977,57.6496,65300.0
2014-06-11 09:35:00,77.77,78.0,77.75,77.94,16700.0,57.6199,57.7904,57.6051,57.7459,16700.0
2014-06-11 09:40:00,77.94,77.94,77.8,77.82,25100.0,57.7459,57.7459,57.6422,57.657,25100.0
2014-06-11 09:45:00,77.81,77.83,77.66,77.66,31200.0,57.6496,57.6644,57.5384,57.5384,31200.0
2014-06-11 09:50:00,77.65,77.69,77.59,77.6,49400.0,57.531,57.5607,57.4866,57.494,49400.0
2014-06-11 09:55:00,77.6,77.63,77.52,77.6,35000.0,57.494,57.5162,57.4347,57.494,35000.0
2014-06-11 10:00:00,77.59,77.69,77.54,77.69,28700.0,57.4866,57.5607,57.4495,57.5607,28700.0
2014-06-11 10:05:00,77.69,77.7,77.62,77.62,20900.0,57.5607,57.5681,57.5088,57.5088,20900.0
2014-06-11 10:10:00,77.63,77.66,77.59,77.63,20400.0,57.5162,57.5384,57.4866,57.5162,20400.0
2014-06-11 10:15:00,77.62,77.65,77.59,77.61,26000.0,57.5088,57.531,57.4866,57.5014,26000.0
2014-06-11 10:20:00,77.62,77.63,77.54,77.56,29300.0,57.5088,57.5162,57.4495,57.4644,29300.0
2014-06-11 10:25:00,77.55,77.56,77.51,77.56,80400.0,57.4569,57.4644,57.4273,57.4644,80400.0
2014-06-11 10:30:00,77.55,77.56,77.5,77.52,29700.0,57.4569,57.4644,57.4199,57.4347,29700.0
2014-06-11 10:35:00,77.53,77.54,77.46,77.5,61700.0,57.4421,57.4495,57.3903,57.4199,61700.0
2014-06-11 10:40:00,77.5,77.55,77.49,77.49,25300.0,57.4199,57.4569,57.4125,57.4125,25300.0
2014-06-11 10:45:00,77.5,77.51,77.46,77.48,16400.0,57.4199,57.4273,57.3903,57.4051,16400.0
2014-06-11 10:50:00,77.48,77.51,77.45,77.5,34300.0,57.4051,57.4273,57.3829,57.4199,34300.0
2014-06-11 10:55:00,77.5,77.54,77.49,77.51,62100.0,57.4199,57.4495,57.4125,57.4273,62100.0
2014-06-11 11:00:00,77.51,77.52,77.48,77.51,71400.0,57.4273,57.4347,57.4051,57.4273,71400.0
2014-06-11 11:05:00,77.51,77.58,77.49,77.55,36900.0,57.4273,57.4792,57.4125,57.4569,36900.0
2014-06-11 11:10:00,77.56,77.6,77.56,77.59,109500.0,57.4644,57.494,57.4644,57.4866,109500.0
2014-06-11 11:15:00,77.59,77.59,77.51,77.52,40900.0,57.4866,57.4866,57.4273,57.4347,40900.0
2014-06-11 11:20:00,77.52,77.53,77.5,77.51,28700.0,57.4347,57.4421,57.4199,57.4273,28700.0
2014-06-11 11:25:00,77.51,77.56,77.51,77.56,24300.0,57.4273,57.4644,57.4273,57.4644,24300.0
2014-06-11 11:30:00,77.56,77.57,77.54,77.55,15800.0,57.4644,57.4718,57.4495,57.4569,15800.0
2014-06-11 11:35:00,77.54,77.57,77.54,77.56,12300.0,57.4495,57.4718,57.4495,57.4644,12300.0
2014-06-11 11:40:00,77.55,77.56,77.5,77.52,18200.0,57.4569,57.4644,57.4199,57.4347,18200.0
2014-06-11 11:45:00,77.52,77.54,77.51,77.52,13200.0,57.4347,57.4495,57.4273,57.4347,13200.0
2014-06-11 11:50:00,77.52,77.59,77.52,77.58,16200.0,57.4347,57.4866,57.4347,57.4792,16200.0
2014-06-11 11:55:00,77.57,77.64,77.56,77.64,14400.0,57.4718,57.5236,57.4644,57.5236,14400.0
2014-06-11 12:00:00,77.65,77.7,77.63,77.67,20700.0,57.531,57.5681,57.5162,57.5459,20700.0
2014-06-11 12:05:00,77.67,77.67,77.64,77.66,43000.0,57.5459,57.5459,57.5236,57.5384,43000.0
2014-06-11 12:10:00,77.66,77.68,77.62,77.62,23100.0,57.5384,57.5533,57.5088,57.5088,23100.0
2014-06-11 12:15:00,77.63,77.68,77.62,77.68,26500.0,57.5162,57.5533,57.5088,57.5533,26500.0
2014-06-11 12:20:00,77.68,77.68,77.63,77.64,21800.0,57.5533,57.5533,57.5162,57.5236,21800.0
2014-06-11 12:25:00,77.64,77.65,77.6,77.6,21500.0,57.5236,57.531,57.494,57.494,21500.0
2014-06-11 12:30:00,77.6,77.6,77.55,77.55,29300.0,57.494,57.494,57.4569,57.4569,29300.0
2014-06-11 12:35:00,77.55,77.57,77.53,77.55,29600.0,57.4569,57.4718,57.4421,57.4569,29600.0
2014-06-11 12:40:00,77.55,77.59,77.54,77.58,19600.0,57.4569,57.4866,57.4495,57.4792,19600.0
2014-06-11 12:45:00,77.58,77.62,77.57,77.61,10300.0,57.4792,57.5088,57.4718,57.5014,10300.0
2014-06-11 12:50:00,77.61,77.65,77.61,77.64,15100.0,57.5014,57.531,57.5014,57.5236,15100.0
2014-06-11 12:55:00,77.63,77.67,77.63,77.67,8200.0,57.5162,57.5459,57.5162,57.5459,8200.0
2014-06-11 13:00:00,77.67,77.67,77.6,77.61,20300.0,57.5459,57.5459,57.494,57.5014,20300.0
2014-06-11 13:05:00,77.61,77.61,77.56,77.59,12000.0,57.5014,57.5014,57.4644,57.4866,12000.0
2014-06-11 13:10:00,77.58,77.59,77.56,77.57,12900.0,57.4792,57.4866,57.4644,57.4718,12900.0
2014-06-11 13:15:00,77.56,77.61,77.56,77.6,13300.0,57.4644,57.5014,57.4644,57.494,13300.0
2014-06-11 13:20:00,77.61,77.62,77.58,77.59,15800.0,57.5014,57.5088,57.4792,57.4866,15800.0
2014-06-11 13:25:00,77.59,77.63,77.59,77.63,12400.0,57.4866,57.5162,57.4866,57.5162,12400.0
2014-06-11 13:30:00,77.63,77.64,77.6,77.61,11400.0,57.5162,57.5236,57.494,57.5014,11400.0
2014-06-11 13:35:00,77.61,77.62,77.57,77.58,17600.0,57.5014,57.5088,57.4718,57.4792,17600.0
2014-06-11 13:40:00,77.57,77.58,77.54,77.56,15600.0,57.4718,57.4792,57.4495,57.4644,15600.0
2014-06-11 13:45:00,77.56,77.56,77.49,77.49,64900.0,57.4644,57.4644,57.4125,57.4125,64900.0
2014-06-11 13:50:00,77.49,77.52,77.43,77.44,44300.0,57.4125,57.4347,57.368,57.3754,44300.0
2014-06-11 13:55:00,77.45,77.49,77.44,77.47,34400.0,57.3829,57.4125,57.3754,57.3977,34400.0
2014-06-11 14:00:00,77.48,77.49,77.44,77.44,29200.0,57.4051,57.4125,57.3754,57.3754,29200.0
2014-06-11 14:05:00,77.45,77.45,77.36,77.36,23200.0,57.3829,57.3829,57.3162,57.3162,23200.0
2014-06-11 14:10:00,77.36,77.38,77.33,77.34,35600.0,57.3162,57.331,57.294,57.3014,35600.0
2014-06-11 14:15:00,77.33,77.38,77.33,77.34,30300.0,57.294,57.331,57.294,57.3014,30300.0
2014-06-11 14:20:00,77.34,77.35,77.29,77.29,36900.0,57.3014,57.3088,57.2643,57.2643,36900.0
2014-06-11 14:25:00,77.29,77.33,77.27,77.3,32600.0,57.2643,57.294,57.2495,57.2717,32600.0
2014-06-11 14:30:00,77.29,77.34,77.29,77.31,22400.0,57.2643,57.3014,57.2643,57.2791,22400.0
2014-06-11 14:35:00,77.31,77.32,77.3,77.32,17300.0,57.2791,57.2865,57.2717,57.2865,17300.0
2014-06-11 14:40:00,77.32,77.32,77.29,77.3,18600.0,57.2865,57.2865,57.2643,57.2717,18600.0
2014-06-11 14:45:00,77.3,77.37,77.29,77.33,29500.0,57.2717,57.3236,57.2643,57.294,29500.0
2014-06-11 14:50:00,77.33,77.34,77.29,77.31,35600.0,57.294,57.3014,57.2643,57.2791,35600.0
2014-06-11 14:55:00,77.31,77.33,77.29,77.32,35400.0,57.2791,57.294,57.2643,57.2865,35400.0
2014-06-11 15:00:00,77.33,77.33,77.29,77.31,37900.0,57.294,57.294,57.2643,57.2791,37900.0
2014-06-11 15:05:00,77.32,77.32,77.31,77.31,16900.0,57.2865,57.2865,57.2791,57.2791,16900.0
2014-06-11 15:10:00,77.31,77.34,77.31,77.31,27400.0,57.2791,57.3014,57.2791,57.2791,27400.0
2014-06-11 15:15:00,77.31,77.32,77.3,77.32,23500.0,57.2791,57.2865,57.2717,57.2865,23500.0
2014-06-11 15:20:00,77.32,77.33,77.31,77.32,23100.0,57.2865,57.294,57.2791,57.2865,23100.0
2014-06-11 15:25:00,77.31,77.32,77.31,77.32,24100.0,57.2791,57.2865,57.2791,57.2865,24100.0
2014-06-11 15:30:00,77.32,77.39,77.31,77.39,31000.0,57.2865,57.3384,57.2791,57.3384,31000.0
2014-06-11 15:35:00,77.39,77.39,77.37,77.37,44000.0,57.3384,57.3384,57.3236,57.3236,44000.0
2014-06-11 15:40:00,77.37,77.39,77.37,77.38,44600.0,57.3236,57.3384,57.3236,57.331,44600.0
2014-06-11 15:45:00,77.37,77.38,77.35,77.38,56300.0,57.3236,57.331,57.3088,57.331,56300.0
2014-06-11 15:50:00,77.38,77.39,77.31,77.32,85600.0,57.331,57.3384,57.2791,57.2865,85600.0
2014-06-11 15:55:00,77.33,77.33,77.3,77.33,167300.0,57.294,57.294,57.2717,57.294,167300.0
2014-06-12 09:30:00,77.14,77.25,77.12,77.2,71200.0,57.1532,57.2347,57.1384,57.1976,71200.0
2014-06-12 09:35:00,77.19,77.19,76.98,77.05,46600.0,57.1902,57.1902,57.0346,57.0865,46600.0
2014-06-12 09:40:00,77.03,77.07,76.98,77.05,63000.0,57.0717,57.1013,57.0346,57.0865,63000.0
2014-06-12 09:45:00,77.07,77.07,77.02,77.05,45000.0,57.1013,57.1013,57.0643,57.0865,45000.0
2014-06-12 09:50:00,77.04,77.05,76.98,77.0,59400.0,57.0791,57.0865,57.0346,57.0495,59400.0
2014-06-12 09:55:00,77.0,77.02,76.93,77.0,35900.0,57.0495,57.0643,56.9976,57.0495,35900.0
2014-06-12 10:00:00,77.01,77.04,76.97,77.0,32800.0,57.0569,57.0791,57.0272,57.0495,32800.0
2014-06-12 10:05:00,77.0,77.0,76.92,76.93,21000.0,57.0495,57.0495,56.9902,56.9976,21000.0
2014-06-12 10:10:00,76.93,76.93,76.88,76.9,56500.0,56.9976,56.9976,56.9605,56.9754,56500.0
2014-06-12 10:15:00,76.9,76.91,76.84,76.86,43200.0,56.9754,56.9828,56.9309,56.9457,43200.0
2014-06-12 10:20:00,76.86,76.91,76.86,76.91,17600.0,56.9457,56.9828,56.9457,56.9828,17600.0
2014-06-12 10:25:00,76.9,76.91,76.8,76.82,48000.0,56.9754,56.9828,56.9013,56.9161,48000.0
2014-06-12 10:30:00,76.82,76.85,76.81,76.81,32800.0,56.9161,56.9383,56.9087,56.9087,32800.0
2014-06-12 10:35:00,76.81,76.84,76.79,76.79,49600.0,56.9087,56.9309,56.8939,56.8939,49600.0
2014-06-12 10:40:00,76.79,76.81,76.71,76.75,43500.0,56.8939,56.9087,56.8346,56.8642,43500.0
2014-06-12 10:45:00,76.75,76.8,76.75,76.78,19200.0,56.8642,56.9013,56.8642,56.8865,19200.0
2014-06-12 10:50:00,76.79,76.84,76.77,76.81,20800.0,56.8939,56.9309,56.879,56.9087,20800.0
2014-06-12 10:55:00,76.81,76.86,76.8,76.81,35800.0,56.9087,56.9457,56.9013,56.9087,35800.0
2014-06-12 11:00:00,76.81,76.81,76.72,76.75,28300.0,56.9087,56.9087,56.842,56.8642,28300.0
2014-06-12 11:05:00,76.75,76.84,76.74,76.84,42100.0,56.8642,56.9309,56.8568,56.9309,42100.0
2014-06-12 11:10:00,76.84,76.9,76.83,76.89,17200.0,56.9309,56.9754,56.9235,56.968,17200.0
2014-06-12 11:15:00,76.9,76.91,76.85,76.85,25400.0,56.9754,56.9828,56.9383,56.9383,25400.0
2014-06-12 11:20:00,76.86,76.9,76.85,76.89,36700.0,56.9457,56.9754,56.9383,56.968,36700.0
2014-06-12 11:25:00,76.89,76.92,76.87,76.87,19200.0,56.968,56.9902,56.9531,56.9531,19200.0
2014-06-12 11:30:00,76.86,76.87,76.81,76.83,28000.0,56.9457,56.9531,56.9087,56.9235,28000.0
2014-06-12 11:35:00,76.82,76.86,76.82,76.83,12700.0,56.9161,56.9457,56.9161,56.9235,12700.0
2014-06-12 11:40:00,76.82,76.85,76.8,76.83,23300.0,56.9161,56.9383,56.9013,56.9235,23300.0
2014-06-12 11:45:00,76.84,76.84,76.79,76.8,16700.0,56.9309,56.9309,56.8939,56.9013,16700.0
2014-06-12 11:50:00,76.79,76.79,76.74,76.76,15800.0,56.8939,56.8939,56.8568,56.8716,15800.0
2014-06-12 11:55:00,76.75,76.76,76.71,76.73,21100.0,56.8642,56.8716,56.8346,56.8494,21100.0
2014-06-12 12:00:00,76.72,76.73,76.65,76.69,30000.0,56.842,56.8494,56.7901,56.8198,30000.0
2014-06-12 12:05:00,76.69,76.7,76.66,76.66,21400.0,56.8198,56.8272,56.7975,56.7975,21400.0
2014-06-12 12:10:00,76.66,76.66,76.63,76.64,11800.0,56.7975,56.7975,56.7753,56.7827,11800.0
2014-06-12 12:15:00,76.65,76.66,76.59,76.61,22500.0,56.7901,56.7975,56.7457,56.7605,22500.0
2014-06-12 12:20:00,76.61,76.65,76.6,76.65,12800.0,56.7605,56.7901,56.7531,56.7901,12800.0
2014-06-12 12:25:00,76.65,76.69,76.64,76.64,12400.0,56.7901,56.8198,56.7827,56.7827,12400.0
2014-06-12 12:30:00,76.64,76.65,76.6,76.6,7800.0,56.7827,56.7901,56.7531,56.7531,7800.0
2014-06-12 12:35:00,76.6,76.62,76.59,76.6,21700.0,56.7531,56.7679,56.7457,56.7531,21700.0
2014-06-12 12:40:00,76.61,76.62,76.55,76.55,20900.0,56.7605,56.7679,56.716,56.716,20900.0
2014-06-12 12:45:00,76.54,76.57,76.53,76.57,13100.0,56.7086,56.7309,56.7012,56.7309,13100.0
2014-06-12 12:50:00,76.57,76.57,76.48,76.5,35600.0,56.7309,56.7309,56.6642,56.679,35600.0
2014-06-12 12:55:00,76.49,76.51,76.45,76.47,18900.0,56.6716,56.6864,56.642,56.6568,18900.0
2014-06-12 13:00:00,76.46,76.5,76.45,76.48,17900.0,56.6494,56.679,56.642,56.6642,17900.0
2014-06-12 13:05:00,76.48,76.5,76.45,76.48,16700.0,56.6642,56.679,56.642,56.6642,16700.0
2014-06-12 13:10:00,76.47,76.51,76.44,76.46,23500.0,56.6568,56.6864,56.6345,56.6494,23500.0
2014-06-12 13:15:00,76.46,76.49,76.41,76.41,13900.0,56.6494,56.6716,56.6123,56.6123,13900.0
2014-06-12 13:20:00,76.4,76.44,76.38,76.39,27900.0,56.6049,56.6345,56.5901,56.5975,27900.0
2014-06-12 13:25:00,76.39,76.41,76.3,76.3,66400.0,56.5975,56.6123,56.5308,56.5308,66400.0
2014-06-12 13:30:00,76.3,76.32,76.22,76.24,46500.0,56.5308,56.5456,56.4715,56.4864,46500.0
2014-06-12 13:35:00,76.22,76.27,76.22,76.26,26500.0,56.4715,56.5086,56.4715,56.5012,26500.0
2014-06-12 13:40:00,76.27,76.27,76.25,76.27,46900.0,56.5086,56.5086,56.4938,56.5086,46900.0
2014-06-12 13:45:00,76.26,76.27,76.16,76.17,30500.0,56.5012,56.5086,56.4271,56.4345,30500.0
2014-06-12 13:50:00,76.17,76.17,76.04,76.06,48700.0,56.4345,56.4345,56.3382,56.353,48700.0
2014-06-12 13:55:00,76.05,76.05,75.96,75.99,82600.0,56.3456,56.3456,56.2789,56.3011,82600.0
2014-06-12 14:00:00,75.98,76.0,75.96,75.99,66600.0,56.2937,56.3086,56.2789,56.3011,66600.0
2014-06-12 14:05:00,75.99,76.0,75.89,75.9,78000.0,56.3011,56.3086,56.2271,56.2345,78000.0
2014-06-12 14:10:00,75.89,75.96,75.88,75.96,48900.0,56.2271,56.2789,56.2196,56.2789,48900.0
2014-06-12 14:15:00,75.96,76.0,75.95,75.97,41100.0,56.2789,56.3086,56.2715,56.2863,41100.0
2014-06-12 14:20:00,75.97,75.97,75.91,75.91,48800.0,56.2863,56.2863,56.2419,56.2419,48800.0
2014-06-12 14:25:00,75.91,75.91,75.85,75.86,53400.0,56.2419,56.2419,56.1974,56.2048,53400.0
2014-06-12 14:30:00,75.86,75.96,75.85,75.96,67500.0,56.2048,56.2789,56.1974,56.2789,67500.0
2014-06-12 14:35:00,75.96,75.97,75.88,75.91,52600.0,56.2789,56.2863,56.2196,56.2419,52600.0
2014-06-12 14:40:00,75.91,75.94,75.9,75.94,56500.0,56.2419,56.2641,56.2345,56.2641,56500.0
2014-06-12 14:45:00,75.94,76.02,75.94,76.01,38100.0,56.2641,56.3234,56.2641,56.316,38100.0
2014-06-12 14:50:00,76.0,76.0,75.96,75.97,34200.0,56.3086,56.3086,56.2789,56.2863,34200.0
2014-06-12 14:55:00,75.98,76.02,75.98,76.01,44200.0,56.2937,56.3234,56.2937,56.316,44200.0
2014-06-12 15:00:00,76.0,76.02,75.97,75.97,46700.0,56.3086,56.3234,56.2863,56.2863,46700.0
2014-06-12 15:05:00,75.97,76.01,75.97,76.0,47100.0,56.2863,56.316,56.2863,56.3086,47100.0
2014-06-12 15:10:00,75.99,75.99,75.92,75.95,43700.0,56.3011,56.3011,56.2493,56.2715,43700.0
2014-06-12 15:15:00,75.94,75.99,75.94,75.97,37200.0,56.2641,56.3011,56.2641,56.2863,37200.0
2014-06-12 15:20:00,75.96,76.01,75.96,75.97,58600.0,56.2789,56.316,56.2789,56.2863,58600.0
2014-06-12 15:25:00,75.97,75.98,75.88,75.89,55100.0,56.2863,56.2937,56.2196,56.2271,55100.0
2014-06-12 15:30:00,75.88,75.94,75.88,75.93,70200.0,56.2196,56.2641,56.2196,56.2567,70200.0
2014-06-12 15:35:00,75.93,75.95,75.82,75.82,44600.0,56.2567,56.2715,56.1752,56.1752,44600.0
2014-06-12 15:40:00,75.82,75.94,75.82,75.92,64600.0,56.1752,56.2641,56.1752,56.2493,64600.0
2014-06-12 15:45:00,75.93,76.01,75.93,75.98,101300.0,56.2567,56.316,56.2567,56.2937,101300.0
2014-06-12 15:50:00,75.98,76.04,75.98,76.03,83500.0,56.2937,56.3382,56.2937,56.3308,83500.0
2014-06-12 15:55:00,76.02,76.03,75.96,75.99,189600.0,56.3234,56.3308,56.2789,56.3011,189600.0
2014-06-13 09:30:00,76.27,76.34,76.05,76.12,69800.0,56.5086,56.5605,56.3456,56.3975,69800.0
2014-06-13 09:35:00,76.12,76.15,76.03,76.13,27700.0,56.3975,56.4197,56.3308,56.4049,27700.0
2014-06-13 09:40:00,76.13,76.15,75.88,75.89,28500.0,56.4049,56.4197,56.2196,56.2271,28500.0
2014-06-13 09:45:00,75.9,76.01,75.9,75.93,25200.0,56.2345,56.316,56.2345,56.2567,25200.0
2014-06-13 09:50:00,75.93,75.95,75.75,75.77,47600.0,56.2567,56.2715,56.1233,56.1381,47600.0
2014-06-13 09:55:00,75.78,75.86,75.65,75.68,68100.0,56.1456,56.2048,56.0492,56.0715,68100.0
2014-06-13 10:00:00,75.68,75.72,75.56,75.59,48800.0,56.0715,56.1011,55.9826,56.0048,48800.0
2014-06-13 10:05:00,75.6,75.62,75.55,75.6,95200.0,56.0122,56.027,55.9751,56.0122,95200.0
2014-06-13 10:10:00,75.6,75.71,75.6,75.69,59700.0,56.0122,56.0937,56.0122,56.0789,59700.0
2014-06-13 10:15:00,75.7,75.8,75.69,75.79,40600.0,56.0863,56.1604,56.0789,56.153,40600.0
2014-06-13 10:20:00,75.8,75.89,75.77,75.86,50400.0,56.1604,56.2271,56.1381,56.2048,50400.0
2014-06-13 10:25:00,75.86,75.91,75.84,75.87,35400.0,56.2048,56.2419,56.19,56.2122,35400.0
2014-06-13 10:30:00,75.87,75.94,75.85,75.94,43600.0,56.2122,56.2641,56.1974,56.2641,43600.0
2014-06-13 10:35:00,75.93,76.0,75.89,75.89,34200.0,56.2567,56.3086,56.2271,56.2271,34200.0
2014-06-13 10:40:00,75.9,75.91,75.82,75.83,58200.0,56.2345,56.2419,56.1752,56.1826,58200.0
2014-06-13 10:45:00,75.83,75.84,75.76,75.77,33200.0,56.1826,56.19,56.1307,56.1381,33200.0
2014-06-13 10:50:00,75.77,75.81,75.76,75.81,35200.0,56.1381,56.1678,56.1307,56.1678,35200.0
2014-06-13 10:55:00,75.81,75.82,75.76,75.78,29600.0,56.1678,56.1752,56.1307,56.1456,29600.0
2014-06-13 11:00:00,75.79,75.8,75.73,75.79,46700.0,56.153,56.1604,56.1085,56.153,46700.0
2014-06-13 11:05:00,75.79,75.85,75.79,75.82,14500.0,56.153,56.1974,56.153,56.1752,14500.0
2014-06-13 11:10:00,75.83,75.85,75.8,75.81,24500.0,56.1826,56.1974,56.1604,56.1678,24500.0
2014-06-13 11:15:00,75.81,75.84,75.78,75.78,18300.0,56.1678,56.19,56.1456,56.1456,18300.0
2014-06-13 11:20:00,75.77,75.79,75.74,75.77,19400.0,56.1381,56.153,56.1159,56.1381,19400.0
2014-06-13 11:25:00,75.77,75.77,75.73,75.75,19400.0,56.1381,56.1381,56.1085,56.1233,19400.0
2014-06-13 11:30:00,75.75,75.77,75.66,75.66,25700.0,56.1233,56.1381,56.0566,56.0566,25700.0
2014-06-13 11:35:00,75.66,75.72,75.66,75.72,20300.0,56.0566,56.1011,56.0566,56.1011,20300.0
2014-06-13 11:40:00,75.71,75.76,75.67,75.67,21900.0,56.0937,56.1307,56.0641,56.0641,21900.0
2014-06-13 11:45:00,75.67,75.69,75.59,75.62,21800.0,56.0641,56.0789,56.0048,56.027,21800.0
2014-06-13 11:50:00,75.62,75.66,75.61,75.64,18200.0,56.027,56.0566,56.0196,56.0418,18200.0
2014-06-13 11:55:00,75.63,75.65,75.62,75.64,15800.0,56.0344,56.0492,56.027,56.0418,15800.0
2014-06-13 12:00:00,75.63,75.68,75.62,75.67,8900.0,56.0344,56.0715,56.027,56.0641,8900.0
2014-06-13 12:05:00,75.68,75.69,75.64,75.64,13700.0,56.0715,56.0789,56.0418,56.0418,13700.0
2014-06-13 12:10:00,75.65,75.69,75.65,75.67,9300.0,56.0492,56.0789,56.0492,56.0641,9300.0
2014-06-13 12:15:00,75.67,75.74,75.66,75.74,6700.0,56.0641,56.1159,56.0566,56.1159,6700.0
2014-06-13 12:20:00,75.75,75.78,75.73,75.77,9100.0,56.1233,56.1456,56.1085,56.1381,9100.0
2014-06-13 12:25:00,75.77,75.79,75.72,75.73,14700.0,56.1381,56.153,56.1011,56.1085,14700.0
2014-06-13 12:30:00,75.73,75.73,75.7,75.71,7200.0,56.1085,56.1085,56.0863,56.0937,7200.0
2014-06-13 12:35:00,75.72,75.72,75.64,75.65,8800.0,56.1011,56.1011,56.0418,56.0492,8800.0
2014-06-13 12:40:00,75.64,75.67,75.62,75.64,21600.0,56.0418,56.0641,56.027,56.0418,21600.0
2014-06-13 12:45:00,75.64,75.65,75.62,75.62,13600.0,56.0418,56.0492,56.027,56.027,13600.0
2014-06-13 12:50:00,75.61,75.62,75.57,75.59,20300.0,56.0196,56.027,55.99,56.0048,20300.0
2014-06-13 12:55:00,75.59,75.63,75.47,75.47,172500.0,56.0048,56.0344,55.9159,55.9159,172500.0
2014-06-13 13:00:00,75.47,75.48,75.37,75.42,83500.0,55.9159,55.9233,55.8418,55.8788,83500.0
2014-06-13 13:05:00,75.42,75.45,75.4,75.42,29600.0,55.8788,55.9011,55.864,55.8788,29600.0
2014-06-13 13:10:00,75.42,75.45,75.39,75.45,34100.0,55.8788,55.9011,55.8566,55.9011,34100.0
2014-06-13 13:15:00,75.46,75.5,75.44,75.48,17100.0,55.9085,55.9381,55.8936,55.9233,17100.0
2014-06-13 13:20:00,75.49,75.53,75.49,75.5,16400.0,55.9307,55.9603,55.9307,55.9381,16400.0
2014-06-13 13:25:00,75.5,75.54,75.5,75.53,11800.0,55.9381,55.9677,55.9381,55.9603,11800.0
2014-06-13 13:30:00,75.53,75.54,75.48,75.54,17800.0,55.9603,55.9677,55.9233,55.9677,17800.0
2014-06-13 13:35:00,75.53,75.57,75.53,75.56,16600.0,55.9603,55.99,55.9603,55.9826,16600.0
2014-06-13 13:40:00,75.56,75.61,75.53,75.61,16200.0,55.9826,56.0196,55.9603,56.0196,16200.0
2014-06-13 13:45:00,75.62,75.66,75.6,75.62,10100.0,56.027,56.0566,56.0122,56.027,10100.0
2014-06-13 13:50:00,75.61,75.67,75.59,75.59,23200.0,56.0196,56.0641,56.0048,56.0048,23200.0
2014-06-13 13:55:00,75.59,75.6,75.51,75.54,36000.0,56.0048,56.0122,55.9455,55.9677,36000.0
2014-06-13 14:00:00,75.54,75.56,75.51,75.55,28300.0,55.9677,55.9826,55.9455,55.9751,28300.0
2014-06-13 14:05:00,75.55,75.59,75.54,75.59,12600.0,55.9751,56.0048,55.9677,56.0048,12600.0
2014-06-13 14:10:00,75.58,75.61,75.58,75.61,11200.0,55.9974,56.0196,55.9974,56.0196,11200.0
2014-06-13 14:15:00,75.61,75.68,75.59,75.64,18300.0,56.0196,56.0715,56.0048,56.0418,18300.0
2014-06-13 14:20:00,75.65,75.7,75.64,75.7,12000.0,56.0492,56.0863,56.0418,56.0863,12000.0
2014-06-13 14:25:00,75.71,75.71,75.68,75.7,23900.0,56.0937,56.0937,56.0715,56.0863,23900.0
2014-06-13 14:30:00,75.69,75.7,75.66,75.66,32600.0,56.0789,56.0863,56.0566,56.0566,32600.0
2014-06-13 14:35:00,75.66,75.72,75.66,75.72,18700.0,56.0566,56.1011,56.0566,56.1011,18700.0
2014-06-13 14:40:00,75.71,75.72,75.69,75.7,15500.0,56.0937,56.1011,56.0789,56.0863,15500.0
2014-06-13 14:45:00,75.71,75.71,75.7,75.7,12400.0,56.0937,56.0937,56.0863,56.0863,12400.0
2014-06-13 14:50:00,75.71,75.72,75.7,75.7,21600.0,56.0937,56.1011,56.0863,56.0863,21600.0
2014-06-13 14:55:00,75.7,75.71,75.65,75.65,35700.0,56.0863,56.0937,56.0492,56.0492,35700.0
2014-06-13 15:00:00,75.66,75.71,75.65,75.7,14700.0,56.0566,56.0937,56.0492,56.0863,14700.0
2014-06-13 15:05:00,75.69,75.8,75.69,75.79,18500.0,56.0789,56.1604,56.0789,56.153,18500.0
2014-06-13 15:10:00,75.8,75.81,75.78,75.79,22400.0,56.1604,56.1678,56.1456,56.153,22400.0
2014-06-13 15:15:00,75.79,75.82,75.75,75.77,21000.0,56.153,56.1752,56.1233,56.1381,21000.0
2014-06-13 15:20:00,75.77,75.78,75.66,75.68,26600.0,56.1381,56.1456,56.0566,56.0715,26600.0
2014-06-13 15:25:00,75.68,75.73,75.67,75.67,19000.0,56.0715,56.1085,56.0641,56.0641,19000.0
2014-06-13 15:30:00,75.67,75.68,75.62,75.66,21100.0,56.0641,56.0715,56.027,56.0566,21100.0
2014-06-13 15:35:00,75.67,75.75,75.67,75.75,26800.0,56.0641,56.1233,56.0641,56.1233,26800.0
2014-06-13 15:40:00,75.75,75.75,75.66,75.68,35500.0,56.1233,56.1233,56.0566,56.0715,35500.0
2014-06-13 15:45:00,75.67,75.72,75.63,75.71,37600.0,56.0641,56.1011,56.0344,56.0937,37600.0
2014-06-13 15:50:00,75.71,75.8,75.7,75.77,74900.0,56.0937,56.1604,56.0863,56.1381,74900.0
2014-06-13 15:55:00,75.76,75.88,75.75,75.86,208800.0,56.1307,56.2196,56.1233,56.2048,208800.0
2014-06-16 09:30:00,75.75,75.9,75.58,75.69,66500.0,56.1233,56.2345,55.9974,56.0789,66500.0
2014-06-16 09:35:00,75.65,75.89,75.61,75.82,74200.0,56.0492,56.2271,56.0196,56.1752,74200.0
2014-06-16 09:40:00,75.82,75.84,75.75,75.79,59300.0,56.1752,56.19,56.1233,56.153,59300.0
2014-06-16 09:45:00,75.8,75.8,75.73,75.73,47300.0,56.1604,56.1604,56.1085,56.1085,47300.0
2014-06-16 09:50:00,75.72,75.81,75.7,75.79,52600.0,56.1011,56.1678,56.0863,56.153,52600.0
2014-06-16 09:55:00,75.79,75.81,75.74,75.74,31300.0,56.153,56.1678,56.1159,56.1159,31300.0
2014-06-16 10:00:00,75.75,75.9,75.75,75.9,33500.0,56.1233,56.2345,56.1233,56.2345,33500.0
2014-06-16 10:05:00,75.9,75.94,75.85,75.94,372700.0,56.2345,56.2641,56.1974,56.2641,372700.0
2014-06-16 10:10:00,75.94,76.15,75.94,76.14,62500.0,56.2641,56.4197,56.2641,56.4123,62500.0
2014-06-16 10:15:00,76.15,76.25,76.1,76.21,34400.0,56.4197,56.4938,56.3826,56.4641,34400.0
2014-06-16 10:20:00,76.22,76.29,76.19,76.27,80600.0,56.4715,56.5234,56.4493,56.5086,80600.0
2014-06-16 10:25:00,76.27,76.27,76.2,76.21,25000.0,56.5086,56.5086,56.4567,56.4641,25000.0
2014-06-16 10:30:00,76.22,76.28,76.19,76.23,43300.0,56.4715,56.516,56.4493,56.479,43300.0
2014-06-16 10:35:00,76.23,76.23,76.18,76.19,26000.0,56.479,56.479,56.4419,56.4493,26000.0
2014-06-16 10:40:00,76.18,76.19,76.13,76.13,46700.0,56.4419,56.4493,56.4049,56.4049,46700.0
2014-06-16 10:45:00,76.13,76.2,76.12,76.13,30400.0,56.4049,56.4567,56.3975,56.4049,30400.0
2014-06-16 10:50:00,76.13,76.13,76.0,76.06,63000.0,56.4049,56.4049,56.3086,56.353,63000.0
2014-06-16 10:55:00,76.06,76.12,76.04,76.07,27700.0,56.353,56.3975,56.3382,56.3604,27700.0
2014-06-16 11:00:00,76.07,76.13,76.06,76.06,25700.0,56.3604,56.4049,56.353,56.353,25700.0
2014-06-16 11:05:00,76.05,76.06,75.93,75.99,41300.0,56.3456,56.353,56.2567,56.3011,41300.0
2014-06-16 11:10:00,75.98,76.0,75.95,76.0,31300.0,56.2937,56.3086,56.2715,56.3086,31300.0
2014-06-16 11:15:00,76.0,76.02,75.98,76.01,50700.0,56.3086,56.3234,56.2937,56.316,50700.0
2014-06-16 11:20:00,76.01,76.05,76.0,76.05,46600.0,56.316,56.3456,56.3086,56.3456,46600.0
2014-06-16 11:25:00,76.05,76.1,76.05,76.09,41300.0,56.3456,56.3826,56.3456,56.3752,41300.0
2014-06-16 11:30:00,76.09,76.12,76.05,76.08,92500.0,56.3752,56.3975,56.3456,56.3678,92500.0
2014-06-16 11:35:00,76.07,76.11,76.05,76.11,45800.0,56.3604,56.3901,56.3456,56.3901,45800.0
2014-06-16 11:40:00,76.1,76.16,76.08,76.1,77400.0,56.3826,56.4271,56.3678,56.3826,77400.0
2014-06-16 11:45:00,76.1,76.12,76.07,76.07,30700.0,56.3826,56.3975,56.3604,56.3604,30700.0
2014-06-16 11:50:00,76.08,76.09,76.03,76.08,27300.0,56.3678,56.3752,56.3308,56.3678,27300.0
2014-06-16 11:55:00,76.08,76.12,76.07,76.1,22300.0,56.3678,56.3975,56.3604,56.3826,22300.0
2014-06-16 12:00:00,76.11,76.11,76.04,76.06,24200.0,56.3901,56.3901,56.3382,56.353,24200.0
2014-06-16 12:05:00,76.06,76.1,76.04,76.08,28600.0,56.353,56.3826,56.3382,56.3678,28600.0
2014-06-16 12:10:00,76.09,76.17,76.09,76.13,21600.0,56.3752,56.4345,56.3752,56.4049,21600.0
2014-06-16 12:15:00,76.13,76.14,76.09,76.12,26300.0,56.4049,56.4123,56.3752,56.3975,26300.0
2014-06-16 12:20:00,76.12,76.12,76.09,76.11,18600.0,56.3975,56.3975,56.3752,56.3901,18600.0
2014-06-16 12:25:00,76.11,76.12,76.11,76.11,8900.0,56.3901,56.3975,56.3901,56.3901,8900.0
2014-06-16 12:30:00,76.11,76.12,76.07,76.09,13000.0,56.3901,56.3975,56.3604,56.3752,13000.0
2014-06-16 12:35:00,76.09,76.09,76.04,76.06,19900.0,56.3752,56.3752,56.3382,56.353,19900.0
2014-06-16 12:40:00,76.06,76.06,76.04,76.06,10300.0,56.353,56.353,56.3382,56.353,10300.0
2014-06-16 12:45:00,76.05,76.08,76.05,76.05,18100.0,56.3456,56.3678,56.3456,56.3456,18100.0
2014-06-16 12:50:00,76.04,76.09,76.03,76.08,15200.0,56.3382,56.3752,56.3308,56.3678,15200.0
2014-06-16 12:55:00,76.08,76.11,76.07,76.09,16600.0,56.3678,56.3901,56.3604,56.3752,16600.0
2014-06-16 13:00:00,76.09,76.12,76.07,76.12,18500.0,56.3752,56.3975,56.3604,56.3975,18500.0
2014-06-16 13:05:00,76.12,76.19,76.11,76.17,22900.0,56.3975,56.4493,56.3901,56.4345,22900.0
2014-06-16 13:10:00,76.18,76.19,76.13,76.13,11700.0,56.4419,56.4493,56.4049,56.4049,11700.0
2014-06-16 13:15:00,76.13,76.14,76.05,76.05,24300.0,56.4049,56.4123,56.3456,56.3456,24300.0
2014-06-16 13:20:00,76.05,76.06,76.02,76.03,26200.0,56.3456,56.353,56.3234,56.3308,26200.0
2014-06-16 13:25:00,76.03,76.06,76.03,76.03,26700.0,56.3308,56.353,56.3308,56.3308,26700.0
2014-06-16 13:30:00,76.04,76.07,76.03,76.07,16600.0,56.3382,56.3604,56.3308,56.3604,16600.0
2014-06-16 13:35:00,76.07,76.11,76.06,76.09,25800.0,56.3604,56.3901,56.353,56.3752,25800.0
2014-06-16 13:40:00,76.09,76.1,76.06,76.09,29500.0,56.3752,56.3826,56.353,56.3752,29500.0
2014-06-16 13:45:00,76.09,76.13,76.07,76.13,23000.0,56.3752,56.4049,56.3604,56.4049,23000.0
2014-06-16 13:50:00,76.12,76.21,76.12,76.18,31100.0,56.3975,56.4641,56.3975,56.4419,31100.0
2014-06-16 13:55:00,76.19,76.21,76.14,76.21,26500.0,56.4493,56.4641,56.4123,56.4641,26500.0
2014-06-16 14:00:00,76.21,76.25,76.2,76.23,26300.0,56.4641,56.4938,56.4567,56.479,26300.0
2014-06-16 14:05:00,76.24,76.27,76.22,76.24,26000.0,56.4864,56.5086,56.4715,56.4864,26000.0
2014-06-16 14:10:00,76.25,76.28,76.21,76.27,27300.0,56.4938,56.516,56.4641,56.5086,27300.0
2014-06-16 14:15:00,76.27,76.29,76.24,76.26,33200.0,56.5086,56.5234,56.4864,56.5012,33200.0
2014-06-16 14:20:00,76.27,76.31,76.26,76.27,45200.0,56.5086,56.5382,56.5012,56.5086,45200.0
2014-06-16 14:25:00,76.27,76.33,76.26,76.3,61700.0,56.5086,56.553,56.5012,56.5308,61700.0
2014-06-16 14:30:00,76.29,76.34,76.26,76.33,42900.0,56.5234,56.5605,56.5012,56.553,42900.0
2014-06-16 14:35:00,76.33,76.36,76.3,76.3,34400.0,56.553,56.5753,56.5308,56.5308,34400.0
2014-06-16 14:40:00,76.31,76.31,76.25,76.28,39600.0,56.5382,56.5382,56.4938,56.516,39600.0
2014-06-16 14:45:00,76.27,76.28,76.18,76.18,32300.0,56.5086,56.516,56.4419,56.4419,32300.0
2014-06-16 14:50:00,76.18,76.2,76.15,76.15,36600.0,56.4419,56.4567,56.4197,56.4197,36600.0
2014-06-16 14:55:00,76.16,76.17,76.1,76.11,50600.0,56.4271,56.4345,56.3826,56.3901,50600.0
2014-06-16 15:00:00,76.1,76.1,76.05,76.08,29100.0,56.3826,56.3826,56.3456,56.3678,29100.0
2014-06-16 15:05:00,76.08,76.08,76.04,76.08,35700.0,56.3678,56.3678,56.3382,56.3678,35700.0
2014-06-16 15:10:00,76.08,76.1,76.07,76.1,42900.0,56.3678,56.3826,56.3604,56.3826,42900.0
2014-06-16 15:15:00,76.09,76.14,76.08,76.12,70400.0,56.3752,56.4123,56.3678,56.3975,70400.0
2014-06-16 15:20:00,76.12,76.13,76.07,76.11,58800.0,56.3975,56.4049,56.3604,56.3901,58800.0
2014-06-16 15:25:00,76.1,76.14,76.1,76.13,46100.0,56.3826,56.4123,56.3826,56.4049,46100.0
2014-06-16 15:30:00,76.13,76.14,76.1,76.13,36900.0,56.4049,56.4123,56.3826,56.4049,36900.0
2014-06-16 15:35:00,76.12,76.13,76.06,76.11,59200.0,56.3975,56.4049,56.353,56.3901,59200.0
2014-06-16 15:40:00,76.1,76.11,76.07,76.07,36600.0,56.3826,56.3901,56.3604,56.3604,36600.0
2014-06-16 15:45:00,76.07,76.08,76.02,76.03,94500.0,56.3604,56.3678,56.3234,56.3308,94500.0
2014-06-16 15:50:00,76.03,76.1,76.03,76.1,73700.0,56.3308,56.3826,56.3308,56.3826,73700.0
2014-06-16 15:55:00,76.1,76.14,76.09,76.13,118400.0,56.3826,56.4123,56.3752,56.4049,118400.0
2014-06-17 09:30:00,76.09,76.25,75.95,76.22,127700.0,56.3752,56.4938,56.2715,56.4715,127700.0
2014-06-17 09:35:00,76.14,76.15,75.98,76.02,32900.0,56.4123,56.4197,56.2937,56.3234,32900.0
2014-06-17 09:40:00,76.03,76.07,75.91,76.02,38700.0,56.3308,56.3604,56.2419,56.3234,38700.0
2014-06-17 09:45:00,76.03,76.15,76.0,76.13,54900.0,56.3308,56.4197,56.3086,56.4049,54900.0
2014-06-17 09:50:00,76.15,76.23,76.12,76.16,17900.0,56.4197,56.479,56.3975,56.4271,17900.0
2014-06-17 09:55:00,76.15,76.22,76.13,76.2,26500.0,56.4197,56.4715,56.4049,56.4567,26500.0
2014-06-17 10:00:00,76.2,76.26,76.17,76.25,16200.0,56.4567,56.5012,56.4345,56.4938,16200.0
2014-06-17 10:05:00,76.27,76.43,76.25,76.39,21200.0,56.5086,56.6271,56.4938,56.5975,21200.0
2014-06-17 10:10:00,76.39,76.4,76.25,76.26,30100.0,56.5975,56.6049,56.4938,56.5012,30100.0
2014-06-17 10:15:00,76.26,76.3,76.24,76.28,21100.0,56.5012,56.5308,56.4864,56.516,21100.0
2014-06-17 10:20:00,76.26,76.31,76.25,76.25,23900.0,56.5012,56.5382,56.4938,56.4938,23900.0
2014-06-17 10:25:00,76.26,76.27,76.2,76.26,29000.0,56.5012,56.5086,56.4567,56.5012,29000.0
2014-06-17 10:30:00,76.26,76.26,76.12,76.12,33300.0,56.5012,56.5012,56.3975,56.3975,33300.0
2014-06-17 10:35:00,76.12,76.16,76.12,76.15,18300.0,56.3975,56.4271,56.3975,56.4197,18300.0
2014-06-17 10:40:00,76.16,76.16,76.09,76.09,13500.0,56.4271,56.4271,56.3752,56.3752,13500.0
2014-06-17 10:45:00,76.1,76.1,75.97,76.03,30000.0,56.3826,56.3826,56.2863,56.3308,30000.0
2014-06-17 10:50:00,76.02,76.02,75.95,76.01,19200.0,56.3234,56.3234,56.2715,56.316,19200.0
2014-06-17 10:55:00,76.0,76.07,75.98,76.06,15800.0,56.3086,56.3604,56.2937,56.353,15800.0
2014-06-17 11:00:00,76.06,76.11,76.01,76.02,11600.0,56.353,56.3901,56.316,56.3234,11600.0
2014-06-17 11:05:00,76.01,76.07,76.0,76.02,34400.0,56.316,56.3604,56.3086,56.3234,34400.0
2014-06-17 11:10:00,76.02,76.03,75.97,75.97,26800.0,56.3234,56.3308,56.2863,56.2863,26800.0
2014-06-17 11:15:00,75.96,76.09,75.96,76.08,68700.0,56.2789,56.3752,56.2789,56.3678,68700.0
2014-06-17 11:20:00,76.08,76.15,76.07,76.12,17700.0,56.3678,56.4197,56.3604,56.3975,17700.0
2014-06-17 11:25:00,76.11,76.12,76.08,76.09,10500.0,56.3901,56.3975,56.3678,56.3752,10500.0
2014-06-17 11:30:00,76.11,76.18,76.1,76.18,9800.0,56.3901,56.4419,56.3826,56.4419,9800.0
2014-06-17 11:35:00,76.18,76.24,76.18,76.2,18800.0,56.4419,56.4864,56.4419,56.4567,18800.0
2014-06-17 11:40:00,76.2,76.22,76.16,76.19,23000.0,56.4567,56.4715,56.4271,56.4493,23000.0
2014-06-17 11:45:00,76.19,76.24,76.18,76.24,20800.0,56.4493,56.4864,56.4419,56.4864,20800.0
2014-06-17 11:50:00,76.24,76.27,76.22,76.27,21100.0,56.4864,56.5086,56.4715,56.5086,21100.0
2014-06-17 11:55:00,76.27,76.33,76.27,76.32,22100.0,56.5086,56.553,56.5086,56.5456,22100.0
2014-06-17 12:00:00,76.31,76.31,76.27,76.3,32900.0,56.5382,56.5382,56.5086,56.5308,32900.0
2014-06-17 12:05:00,76.29,76.29,76.2,76.2,19700.0,56.5234,56.5234,56.4567,56.4567,19700.0
2014-06-17 12:10:00,76.2,76.21,76.16,76.17,13100.0,56.4567,56.4641,56.4271,56.4345,13100.0
2014-06-17 12:15:00,76.17,76.23,76.17,76.19,9600.0,56.4345,56.479,56.4345,56.4493,9600.0
2014-06-17 12:20:00,76.2,76.22,76.18,76.18,9000.0,56.4567,56.4715,56.4419,56.4419,9000.0
2014-06-17 12:25:00,76.17,76.17,76.12,76.12,13700.0,56.4345,56.4345,56.3975,56.3975,13700.0
2014-06-17 12:30:00,76.11,76.17,76.11,76.16,17400.0,56.3901,56.4345,56.3901,56.4271,17400.0
2014-06-17 12:35:00,76.16,76.24,76.16,76.24,9300.0,56.4271,56.4864,56.4271,56.4864,9300.0
2014-06-17 12:40:00,76.23,76.35,76.23,76.33,23100.0,56.479,56.5679,56.479,56.553,23100.0
2014-06-17 12:45:00,76.34,76.34,76.31,76.34,19500.0,56.5605,56.5605,56.5382,56.5605,19500.0
2014-06-17 12:50:00,76.34,76.42,76.33,76.39,21600.0,56.5605,56.6197,56.553,56.5975,21600.0
2014-06-17 12:55:00,76.38,76.39,76.32,76.36,18600.0,56.5901,56.5975,56.5456,56.5753,18600.0
2014-06-17 13:00:00,76.36,76.37,76.3,76.31,18600.0,56.5753,56.5827,56.5308,56.5382,18600.0
2014-06-17 13:05:00,76.3,76.31,76.26,76.31,36100.0,56.5308,56.5382,56.5012,56.5382,36100.0
2014-06-17 13:10:00,76.3,76.34,76.29,76.31,18600.0,56.5308,56.5605,56.5234,56.5382,18600.0
2014-06-17 13:15:00,76.31,76.37,76.3,76.33,40100.0,56.5382,56.5827,56.5308,56.553,40100.0
2014-06-17 13:20:00,76.33,76.38,76.32,76.37,30100.0,56.553,56.5901,56.5456,56.5827,30100.0
2014-06-17 13:25:00,76.36,76.38,76.28,76.28,21300.0,56.5753,56.5901,56.516,56.516,21300.0
2014-06-17 13:30:00,76.28,76.36,76.28,76.28,16700.0,56.516,56.5753,56.516,56.516,16700.0
2014-06-17 13:35:00,76.28,76.3,76.22,76.29,18200.0,56.516,56.5308,56.4715,56.5234,18200.0
2014-06-17 13:40:00,76.29,76.39,76.29,76.39,16300.0,56.5234,56.5975,56.5234,56.5975,16300.0
2014-06-17 13:45:00,76.39,76.42,76.31,76.34,20100.0,56.5975,56.6197,56.5382,56.5605,20100.0
2014-06-17 13:50:00,76.33,76.34,76.3,76.31,10200.0,56.553,56.5605,56.5308,56.5382,10200.0
2014-06-17 13:55:00,76.32,76.38,76.32,76.37,13500.0,56.5456,56.5901,56.5456,56.5827,13500.0
2014-06-17 14:00:00,76.36,76.36,76.29,76.29,16800.0,56.5753,56.5753,56.5234,56.5234,16800.0
2014-06-17 14:05:00,76.3,76.33,76.28,76.33,17200.0,56.5308,56.553,56.516,56.553,17200.0
2014-06-17 14:10:00,76.32,76.33,76.29,76.32,8400.0,56.5456,56.553,56.5234,56.5456,8400.0
2014-06-17 14:15:00,76.32,76.38,76.32,76.38,20100.0,56.5456,56.5901,56.5456,56.5901,20100.0
2014-06-17 14:20:00,76.37,76.48,76.37,76.44,25200.0,56.5827,56.6642,56.5827,56.6345,25200.0
2014-06-17 14:25:00,76.42,76.47,76.4,76.4,32500.0,56.6197,56.6568,56.6049,56.6049,32500.0
2014-06-17 14:30:00,76.4,76.41,76.33,76.33,13500.0,56.6049,56.6123,56.553,56.553,13500.0
2014-06-17 14:35:00,76.34,76.37,76.33,76.36,15700.0,56.5605,56.5827,56.553,56.5753,15700.0
2014-06-17 14:40:00,76.37,76.39,76.34,76.37,14900.0,56.5827,56.5975,56.5605,56.5827,14900.0
2014-06-17 14:45:00,76.37,76.42,76.34,76.35,16900.0,56.5827,56.6197,56.5605,56.5679,16900.0
2014-06-17 14:50:00,76.36,76.39,76.35,76.35,9200.0,56.5753,56.5975,56.5679,56.5679,9200.0
2014-06-17 14:55:00,76.35,76.36,76.3,76.31,31900.0,56.5679,56.5753,56.5308,56.5382,31900.0
2014-06-17 15:00:00,76.31,76.34,76.3,76.34,37100.0,56.5382,56.5605,56.5308,56.5605,37100.0
2014-06-17 15:05:00,76.33,76.33,76.22,76.24,39400.0,56.553,56.553,56.4715,56.4864,39400.0
2014-06-17 15:10:00,76.24,76.27,76.23,76.24,31000.0,56.4864,56.5086,56.479,56.4864,31000.0
2014-06-17 15:15:00,76.24,76.26,76.21,76.21,45100.0,56.4864,56.5012,56.4641,56.4641,45100.0
2014-06-17 15:20:00,76.21,76.22,76.16,76.16,50000.0,56.4641,56.4715,56.4271,56.4271,50000.0
2014-06-17 15:25:00,76.16,76.2,76.15,76.15,47500.0,56.4271,56.4567,56.4197,56.4197,47500.0
2014-06-17 15:30:00,76.15,76.23,76.13,76.23,42000.0,56.4197,56.479,56.4049,56.479,42000.0
2014-06-17 15:35:00,76.23,76.23,76.18,76.18,21500.0,56.479,56.479,56.4419,56.4419,21500.0
2014-06-17 15:40:00,76.18,76.28,76.18,76.26,44700.0,56.4419,56.516,56.4419,56.5012,44700.0
2014-06-17 15:45:00,76.26,76.26,76.2,76.22,62400.0,56.5012,56.5012,56.4567,56.4715,62400.0
2014-06-17 15:50:00,76.22,76.24,76.1,76.11,116700.0,56.4715,56.4864,56.3826,56.3901,116700.0
2014-06-17 15:55:00,76.11,76.22,76.08,76.2,221700.0,56.3901,56.4715,56.3678,56.4567,221700.0
2014-06-18 09:30:00,76.87,76.87,76.12,76.6,79700.0,56.9531,56.9531,56.3975,56.7531,79700.0
2014-06-18 09:35:00,76.64,76.81,76.53,76.78,43100.0,56.7827,56.9087,56.7012,56.8865,43100.0
2014-06-18 09:40:00,76.79,76.79,76.48,76.5,69900.0,56.8939,56.8939,56.6642,56.679,69900.0
2014-06-18 09:45:00,76.49,76.52,76.37,76.45,47800.0,56.6716,56.6938,56.5827,56.642,47800.0
2014-06-18 09:50:00,76.45,76.56,76.44,76.51,25500.0,56.642,56.7235,56.6345,56.6864,25500.0
2014-06-18 09:55:00,76.51,76.68,76.51,76.64,41300.0,56.6864,56.8124,56.6864,56.7827,41300.0
2014-06-18 10:00:00,76.63,76.7,76.59,76.59,27600.0,56.7753,56.8272,56.7457,56.7457,27600.0
2014-06-18 10:05:00,76.6,76.61,76.45,76.45,46800.0,56.7531,56.7605,56.642,56.642,46800.0
2014-06-18 10:10:00,76.46,76.48,76.36,76.46,20900.0,56.6494,56.6642,56.5753,56.6494,20900.0
2014-06-18 10:15:00,76.47,76.51,76.46,76.47,13600.0,56.6568,56.6864,56.6494,56.6568,13600.0
2014-06-18 10:20:00,76.48,76.49,76.45,76.48,14000.0,56.6642,56.6716,56.642,56.6642,14000.0
2014-06-18 10:25:00,76.48,76.55,76.47,76.54,27000.0,56.6642,56.716,56.6568,56.7086,27000.0
2014-06-18 10:30:00,76.54,76.55,76.48,76.49,17700.0,56.7086,56.716,56.6642,56.6716,17700.0
2014-06-18 10:35:00,76.5,76.51,76.4,76.41,18900.0,56.679,56.6864,56.6049,56.6123,18900.0
2014-06-18 10:40:00,76.42,76.46,76.39,76.44,39600.0,56.6197,56.6494,56.5975,56.6345,39600.0
2014-06-18 10:45:00,76.43,76.5,76.43,76.5,41400.0,56.6271,56.679,56.6271,56.679,41400.0
2014-06-18 10:50:00,76.5,76.5,76.43,76.44,26100.0,56.679,56.679,56.6271,56.6345,26100.0
2014-06-18 10:55:00,76.43,76.44,76.31,76.32,45200.0,56.6271,56.6345,56.5382,56.5456,45200.0
2014-06-18 11:00:00,76.32,76.41,76.31,76.4,20400.0,56.5456,56.6123,56.5382,56.6049,20400.0
2014-06-18 11:05:00,76.41,76.43,76.39,76.42,20200.0,56.6123,56.6271,56.5975,56.6197,20200.0
2014-06-18 11:10:00,76.4,76.43,76.39,76.43,15000.0,56.6049,56.6271,56.5975,56.6271,15000.0
2014-06-18 11:15:00,76.43,76.51,76.42,76.5,14600.0,56.6271,56.6864,56.6197,56.679,14600.0
2014-06-18 11:20:00,76.49,76.51,76.46,76.51,15600.0,56.6716,56.6864,56.6494,56.6864,15600.0
2014-06-18 11:25:00,76.51,76.58,76.51,76.56,16700.0,56.6864,56.7383,56.6864,56.7235,16700.0
2014-06-18 11:30:00,76.55,76.59,76.52,76.54,14400.0,56.716,56.7457,56.6938,56.7086,14400.0
2014-06-18 11:35:00,76.54,76.58,76.53,76.53,18000.0,56.7086,56.7383,56.7012,56.7012,18000.0
2014-06-18 11:40:00,76.53,76.56,76.49,76.52,23300.0,56.7012,56.7235,56.6716,56.6938,23300.0
2014-06-18 11:45:00,76.52,76.54,76.48,76.53,18800.0,56.6938,56.7086,56.6642,56.7012,18800.0
2014-06-18 11:50:00,76.53,76.58,76.53,76.56,23500.0,56.7012,56.7383,56.7012,56.7235,23500.0
2014-06-18 11:55:00,76.55,76.57,76.53,76.53,19900.0,56.716,56.7309,56.7012,56.7012,19900.0
2014-06-18 12:00:00,76.54,76.57,76.53,76.56,24900.0,56.7086,56.7309,56.7012,56.7235,24900.0
2014-06-18 12:05:00,76.57,76.61,76.55,76.6,48500.0,56.7309,56.7605,56.716,56.7531,48500.0
2014-06-18 12:10:00,76.6,76.63,76.57,76.62,31500.0,56.7531,56.7753,56.7309,56.7679,31500.0
2014-06-18 12:15:00,76.62,76.69,76.62,76.68,26900.0,56.7679,56.8198,56.7679,56.8124,26900.0
2014-06-18 12:20:00,76.68,76.81,76.68,76.74,44500.0,56.8124,56.9087,56.8124,56.8568,44500.0
2014-06-18 12:25:00,76.73,76.73,76.61,76.61,11500.0,56.8494,56.8494,56.7605,56.7605,11500.0
2014-06-18 12:30:00,76.61,76.61,76.58,76.58,5000.0,56.7605,56.7605,56.7383,56.7383,5000.0
2014-06-18 12:35:00,76.58,76.58,76.54,76.54,12900.0,56.7383,56.7383,56.7086,56.7086,12900.0
2014-06-18 12:40:00,76.55,76.59,76.53,76.59,15300.0,56.716,56.7457,56.7012,56.7457,15300.0
2014-06-18 12:45:00,76.59,76.68,76.58,76.68,24600.0,56.7457,56.8124,56.7383,56.8124,24600.0
2014-06-18 12:50:00,76.69,76.71,76.65,76.68,26100.0,56.8198,56.8346,56.7901,56.8124,26100.0
2014-06-18 12:55:00,76.68,76.68,76.62,76.65,6200.0,56.8124,56.8124,56.7679,56.7901,6200.0
2014-06-18 13:00:00,76.64,76.64,76.6,76.61,12500.0,56.7827,56.7827,56.7531,56.7605,12500.0
2014-06-18 13:05:00,76.61,76.63,76.59,76.6,34600.0,56.7605,56.7753,56.7457,56.7531,34600.0
2014-06-18 13:10:00,76.59,76.61,76.59,76.6,13600.0,56.7457,56.7605,56.7457,56.7531,13600.0
2014-06-18 13:15:00,76.6,76.63,76.59,76.63,5400.0,56.7531,56.7753,56.7457,56.7753,5400.0
2014-06-18 13:20:00,76.63,76.69,76.62,76.69,9700.0,56.7753,56.8198,56.7679,56.8198,9700.0
2014-06-18 13:25:00,76.68,76.69,76.6,76.6,11900.0,56.8124,56.8198,56.7531,56.7531,11900.0
2014-06-18 13:30:00,76.6,76.62,76.57,76.6,22700.0,56.7531,56.7679,56.7309,56.7531,22700.0
2014-06-18 13:35:00,76.59,76.59,76.53,76.55,15900.0,56.7457,56.7457,56.7012,56.716,15900.0
2014-06-18 13:40:00,76.55,76.58,76.53,76.58,12300.0,56.716,56.7383,56.7012,56.7383,12300.0
2014-06-18 13:45:00,76.56,76.62,76.56,76.62,50500.0,56.7235,56.7679,56.7235,56.7679,50500.0
2014-06-18 13:50:00,76.62,76.79,76.62,76.7,57000.0,56.7679,56.8939,56.7679,56.8272,57000.0
2014-06-18 13:55:00,76.7,76.7,76.58,76.58,13400.0,56.8272,56.8272,56.7383,56.7383,13400.0
2014-06-18 14:00:00,76.56,76.96,76.5,76.86,72200.0,56.7235,57.0198,56.679,56.9457,72200.0
2014-06-18 14:05:00,76.86,76.86,76.65,76.79,24000.0,56.9457,56.9457,56.7901,56.8939,24000.0
2014-06-18 14:10:00,76.8,76.95,76.8,76.93,63200.0,56.9013,57.0124,56.9013,56.9976,63200.0
2014-06-18 14:15:00,76.95,77.0,76.9,76.95,22300.0,57.0124,57.0495,56.9754,57.0124,22300.0
2014-06-18 14:20:00,76.95,77.1,76.94,77.09,64700.0,57.0124,57.1235,57.005,57.1161,64700.0
2014-06-18 14:25:00,77.09,77.12,77.08,77.1,53700.0,57.1161,57.1384,57.1087,57.1235,53700.0
2014-06-18 14:30:00,77.11,77.23,77.1,77.2,93000.0,57.131,57.2199,57.1235,57.1976,93000.0
2014-06-18 14:35:00,77.19,77.19,77.05,77.12,39000.0,57.1902,57.1902,57.0865,57.1384,39000.0
2014-06-18 14:40:00,77.12,77.14,77.09,77.14,31600.0,57.1384,57.1532,57.1161,57.1532,31600.0
2014-06-18 14:45:00,77.14,77.17,77.11,77.16,30200.0,57.1532,57.1754,57.131,57.168,30200.0
2014-06-18 14:50:00,77.15,77.2,77.11,77.17,32000.0,57.1606,57.1976,57.131,57.1754,32000.0
2014-06-18 14:55:00,77.17,77.21,77.09,77.14,56500.0,57.1754,57.205,57.1161,57.1532,56500.0
2014-06-18 15:00:00,77.13,77.17,77.08,77.11,57800.0,57.1458,57.1754,57.1087,57.131,57800.0
2014-06-18 15:05:00,77.11,77.17,77.11,77.12,37700.0,57.131,57.1754,57.131,57.1384,37700.0
2014-06-18 15:10:00,77.12,77.12,77.02,77.03,38300.0,57.1384,57.1384,57.0643,57.0717,38300.0
2014-06-18 15:15:00,77.03,77.09,77.03,77.07,73800.0,57.0717,57.1161,57.0717,57.1013,73800.0
2014-06-18 15:20:00,77.07,77.13,77.05,77.11,49700.0,57.1013,57.1458,57.0865,57.131,49700.0
2014-06-18 15:25:00,77.1,77.22,77.1,77.22,44700.0,57.1235,57.2125,57.1235,57.2125,44700.0
2014-06-18 15:30:00,77.22,77.23,77.14,77.19,58000.0,57.2125,57.2199,57.1532,57.1902,58000.0
2014-06-18 15:35:00,77.2,77.26,77.15,77.26,56900.0,57.1976,57.2421,57.1606,57.2421,56900.0
2014-06-18 15:40:00,77.26,77.37,77.24,77.35,92800.0,57.2421,57.3236,57.2273,57.3088,92800.0
2014-06-18 15:45:00,77.35,77.36,77.29,77.33,131900.0,57.3088,57.3162,57.2643,57.294,131900.0
2014-06-18 15:50:00,77.32,77.37,77.31,77.35,79100.0,57.2865,57.3236,57.2791,57.3088,79100.0
2014-06-18 15:55:00,77.35,77.39,77.33,77.36,175900.0,57.3088,57.3384,57.294,57.3162,175900.0
2014-06-19 09:30:00,77.47,77.52,77.32,77.33,101400.0,57.3977,57.4347,57.2865,57.294,101400.0
2014-06-19 09:35:00,77.34,77.6,77.32,77.56,99900.0,57.3014,57.494,57.2865,57.4644,99900.0
2014-06-19 09:40:00,77.56,77.71,77.54,77.67,50700.0,57.4644,57.5755,57.4495,57.5459,50700.0
2014-06-19 09:45:00,77.65,77.66,77.5,77.54,39200.0,57.531,57.5384,57.4199,57.4495,39200.0
2014-06-19 09:50:00,77.54,77.59,77.49,77.57,55000.0,57.4495,57.4866,57.4125,57.4718,55000.0
2014-06-19 09:55:00,77.57,77.65,77.51,77.57,48700.0,57.4718,57.531,57.4273,57.4718,48700.0
2014-06-19 10:00:00,77.58,77.61,77.5,77.54,37600.0,57.4792,57.5014,57.4199,57.4495,37600.0
2014-06-19 10:05:00,77.54,77.57,77.5,77.53,34800.0,57.4495,57.4718,57.4199,57.4421,34800.0
2014-06-19 10:10:00,77.53,77.54,77.5,77.53,33400.0,57.4421,57.4495,57.4199,57.4421,33400.0
2014-06-19 10:15:00,77.54,77.66,77.52,77.52,35400.0,57.4495,57.5384,57.4347,57.4347,35400.0
2014-06-19 10:20:00,77.51,77.55,77.5,77.54,34100.0,57.4273,57.4569,57.4199,57.4495,34100.0
2014-06-19 10:25:00,77.55,77.59,77.53,77.54,32800.0,57.4569,57.4866,57.4421,57.4495,32800.0
2014-06-19 10:30:00,77.55,77.61,77.54,77.57,47100.0,57.4569,57.5014,57.4495,57.4718,47100.0
2014-06-19 10:35:00,77.56,77.59,77.52,77.55,79200.0,57.4644,57.4866,57.4347,57.4569,79200.0
2014-06-19 10:40:00,77.55,77.6,77.54,77.57,40700.0,57.4569,57.494,57.4495,57.4718,40700.0
2014-06-19 10:45:00,77.58,77.62,77.54,77.55,17500.0,57.4792,57.5088,57.4495,57.4569,17500.0
2014-06-19 10:50:00,77.55,77.57,77.55,77.55,50300.0,57.4569,57.4718,57.4569,57.4569,50300.0
2014-06-19 10:55:00,77.55,77.56,77.45,77.5,67500.0,57.4569,57.4644,57.3829,57.4199,67500.0
2014-06-19 11:00:00,77.49,77.51,77.45,77.5,34500.0,57.4125,57.4273,57.3829,57.4199,34500.0
2014-06-19 11:05:00,77.5,77.55,77.48,77.5,85800.0,57.4199,57.4569,57.4051,57.4199,85800.0
2014-06-19 11:10:00,77.5,77.54,77.48,77.51,64700.0,57.4199,57.4495,57.4051,57.4273,64700.0
2014-06-19 11:15:00,77.5,77.51,77.4,77.41,30600.0,57.4199,57.4273,57.3458,57.3532,30600.0
2014-06-19 11:20:00,77.4,77.43,77.39,77.4,23800.0,57.3458,57.368,57.3384,57.3458,23800.0
2014-06-19 11:25:00,77.41,77.43,77.39,77.4,36900.0,57.3532,57.368,57.3384,57.3458,36900.0
2014-06-19 11:30:00,77.4,77.43,77.39,77.41,21700.0,57.3458,57.368,57.3384,57.3532,21700.0
2014-06-19 11:35:00,77.41,77.43,77.39,77.4,20500.0,57.3532,57.368,57.3384,57.3458,20500.0
2014-06-19 11:40:00,77.39,77.41,77.38,77.39,18600.0,57.3384,57.3532,57.331,57.3384,18600.0
2014-06-19 11:45:00,77.39,77.4,77.37,77.39,14200.0,57.3384,57.3458,57.3236,57.3384,14200.0
2014-06-19 11:50:00,77.4,77.46,77.39,77.46,39800.0,57.3458,57.3903,57.3384,57.3903,39800.0
2014-06-19 11:55:00,77.45,77.5,77.45,77.48,31300.0,57.3829,57.4199,57.3829,57.4051,31300.0
2014-06-19 12:00:00,77.48,77.49,77.42,77.44,23000.0,57.4051,57.4125,57.3606,57.3754,23000.0
2014-06-19 12:05:00,77.45,77.5,77.45,77.49,22700.0,57.3829,57.4199,57.3829,57.4125,22700.0
2014-06-19 12:10:00,77.49,77.5,77.45,77.45,13100.0,57.4125,57.4199,57.3829,57.3829,13100.0
2014-06-19 12:15:00,77.45,77.47,77.43,77.47,14000.0,57.3829,57.3977,57.368,57.3977,14000.0
2014-06-19 12:20:00,77.47,77.49,77.46,77.47,20600.0,57.3977,57.4125,57.3903,57.3977,20600.0
2014-06-19 12:25:00,77.47,77.49,77.47,77.47,22800.0,57.3977,57.4125,57.3977,57.3977,22800.0
2014-06-19 12:30:00,77.47,77.52,77.47,77.51,29800.0,57.3977,57.4347,57.3977,57.4273,29800.0
2014-06-19 12:35:00,77.5,77.51,77.48,77.5,17800.0,57.4199,57.4273,57.4051,57.4199,17800.0
2014-06-19 12:40:00,77.5,77.55,77.5,77.54,18500.0,57.4199,57.4569,57.4199,57.4495,18500.0
2014-06-19 12:45:00,77.53,77.54,77.51,77.52,17200.0,57.4421,57.4495,57.4273,57.4347,17200.0
2014-06-19 12:50:00,77.51,77.52,77.41,77.43,23000.0,57.4273,57.4347,57.3532,57.368,23000.0
2014-06-19 12:55:00,77.42,77.43,77.38,77.4,18800.0,57.3606,57.368,57.331,57.3458,18800.0
2014-06-19 13:00:00,77.41,77.46,77.4,77.42,31000.0,57.3532,57.3903,57.3458,57.3606,31000.0
2014-06-19 13:05:00,77.42,77.47,77.4,77.47,27700.0,57.3606,57.3977,57.3458,57.3977,27700.0
2014-06-19 13:10:00,77.47,77.49,77.44,77.48,50400.0,57.3977,57.4125,57.3754,57.4051,50400.0
2014-06-19 13:15:00,77.47,77.48,77.43,77.44,54200.0,57.3977,57.4051,57.368,57.3754,54200.0
2014-06-19 13:20:00,77.44,77.48,77.42,77.48,14900.0,57.3754,57.4051,57.3606,57.4051,14900.0
2014-06-19 13:25:00,77.49,77.55,77.48,77.54,19300.0,57.4125,57.4569,57.4051,57.4495,19300.0
2014-06-19 13:30:00,77.54,77.61,77.53,77.6,33700.0,57.4495,57.5014,57.4421,57.494,33700.0
2014-06-19 13:35:00,77.6,77.64,77.51,77.51,27000.0,57.494,57.5236,57.4273,57.4273,27000.0
2014-06-19 13:40:00,77.51,77.55,77.48,77.5,15400.0,57.4273,57.4569,57.4051,57.4199,15400.0
2014-06-19 13:45:00,77.5,77.65,77.49,77.65,49800.0,57.4199,57.531,57.4125,57.531,49800.0
2014-06-19 13:50:00,77.64,77.66,77.62,77.66,25800.0,57.5236,57.5384,57.5088,57.5384,25800.0
2014-06-19 13:55:00,77.65,77.72,77.63,77.66,37700.0,57.531,57.5829,57.5162,57.5384,37700.0
2014-06-19 14:00:00,77.66,77.72,77.64,77.71,25700.0,57.5384,57.5829,57.5236,57.5755,25700.0
2014-06-19 14:05:00,77.72,77.74,77.66,77.66,35600.0,57.5829,57.5977,57.5384,57.5384,35600.0
2014-06-19 14:10:00,77.66,77.7,77.66,77.67,70900.0,57.5384,57.5681,57.5384,57.5459,70900.0
2014-06-19 14:15:00,77.67,77.67,77.63,77.64,31300.0,57.5459,57.5459,57.5162,57.5236,31300.0
2014-06-19 14:20:00,77.63,77.64,77.6,77.6,144500.0,57.5162,57.5236,57.494,57.494,144500.0
2014-06-19 14:25:00,77.6,77.62,77.56,77.59,93000.0,57.494,57.5088,57.4644,57.4866,93000.0
2014-06-19 14:30:00,77.58,77.6,77.57,77.6,27800.0,57.4792,57.494,57.4718,57.494,27800.0
2014-06-19 14:35:00,77.6,77.61,77.57,77.59,35700.0,57.494,57.5014,57.4718,57.4866,35700.0
2014-06-19 14:40:00,77.6,77.61,77.56,77.56,36300.0,57.494,57.5014,57.4644,57.4644,36300.0
2014-06-19 14:45:00,77.57,77.61,77.57,77.59,28600.0,57.4718,57.5014,57.4718,57.4866,28600.0
2014-06-19 14:50:00,77.6,77.62,77.58,77.62,36500.0,57.494,57.5088,57.4792,57.5088,36500.0
2014-06-19 14:55:00,77.62,77.62,77.59,77.61,37600.0,57.5088,57.5088,57.4866,57.5014,37600.0
2014-06-19 15:00:00,77.61,77.62,77.54,77.57,56100.0,57.5014,57.5088,57.4495,57.4718,56100.0
2014-06-19 15:05:00,77.57,77.57,77.49,77.5,40400.0,57.4718,57.4718,57.4125,57.4199,40400.0
2014-06-19 15:10:00,77.49,77.49,77.42,77.44,143900.0,57.4125,57.4125,57.3606,57.3754,143900.0
2014-06-19 15:15:00,77.45,77.45,77.33,77.37,133700.0,57.3829,57.3829,57.294,57.3236,133700.0
2014-06-19 15:20:00,77.37,77.43,77.36,77.37,60500.0,57.3236,57.368,57.3162,57.3236,60500.0
2014-06-19 15:25:00,77.37,77.42,77.35,77.42,66100.0,57.3236,57.3606,57.3088,57.3606,66100.0
2014-06-19 15:30:00,77.42,77.43,77.39,77.39,76500.0,57.3606,57.368,57.3384,57.3384,76500.0
2014-06-19 15:35:00,77.39,77.41,77.36,77.41,71700.0,57.3384,57.3532,57.3162,57.3532,71700.0
2014-06-19 15:40:00,77.41,77.43,77.39,77.4,65700.0,57.3532,57.368,57.3384,57.3458,65700.0
2014-06-19 15:45:00,77.39,77.42,77.37,77.37,74000.0,57.3384,57.3606,57.3236,57.3236,74000.0
2014-06-19 15:50:00,77.38,77.43,77.38,77.43,96600.0,57.331,57.368,57.331,57.368,96600.0
2014-06-19 15:55:00,77.42,77.48,77.42,77.44,226100.0,57.3606,57.4051,57.3606,57.3754,226100.0
2014-06-20 09:30:00,77.73,77.87,77.67,77.74,1144100.0,57.5903,57.694,57.5459,57.5977,1144100.0
2014-06-20 09:35:00,77.73,77.76,77.61,77.74,55900.0,57.5903,57.6125,57.5014,57.5977,55900.0
2014-06-20 09:40:00,77.74,77.83,77.72,77.79,105600.0,57.5977,57.6644,57.5829,57.6348,105600.0
2014-06-20 09:45:00,77.77,77.86,77.74,77.85,43400.0,57.6199,57.6866,57.5977,57.6792,43400.0
2014-06-20 09:50:00,77.86,77.88,77.82,77.83,22200.0,57.6866,57.7014,57.657,57.6644,22200.0
2014-06-20 09:55:00,77.83,77.83,77.77,77.78,27100.0,57.6644,57.6644,57.6199,57.6274,27100.0
2014-06-20 10:00:00,77.77,77.79,77.72,77.73,129800.0,57.6199,57.6348,57.5829,57.5903,129800.0
2014-06-20 10:05:00,77.73,77.73,77.62,77.66,100600.0,57.5903,57.5903,57.5088,57.5384,100600.0
2014-06-20 10:10:00,77.66,77.75,77.66,77.71,17400.0,57.5384,57.6051,57.5384,57.5755,17400.0
2014-06-20 10:15:00,77.7,77.7,77.63,77.66,32500.0,57.5681,57.5681,57.5162,57.5384,32500.0
2014-06-20 10:20:00,77.65,77.71,77.65,77.67,20700.0,57.531,57.5755,57.531,57.5459,20700.0
2014-06-20 10:25:00,77.67,77.68,77.64,77.65,26400.0,57.5459,57.5533,57.5236,57.531,26400.0
2014-06-20 10:30:00,77.65,77.66,77.56,77.56,41200.0,57.531,57.5384,57.4644,57.4644,41200.0
2014-06-20 10:35:00,77.57,77.57,77.48,77.51,29000.0,57.4718,57.4718,57.4051,57.4273,29000.0
2014-06-20 10:40:00,77.51,77.54,77.48,77.52,26000.0,57.4273,57.4495,57.4051,57.4347,26000.0
2014-06-20 10:45:00,77.51,77.53,77.48,77.51,15700.0,57.4273,57.4421,57.4051,57.4273,15700.0
2014-06-20 10:50:00,77.51,77.53,77.49,77.5,26800.0,57.4273,57.4421,57.4125,57.4199,26800.0
2014-06-20 10:55:00,77.5,77.55,77.5,77.51,12700.0,57.4199,57.4569,57.4199,57.4273,12700.0
2014-06-20 11:00:00,77.51,77.57,77.51,77.52,10300.0,57.4273,57.4718,57.4273,57.4347,10300.0
2014-06-20 11:05:00,77.52,77.52,77.5,77.5,16800.0,57.4347,57.4347,57.4199,57.4199,16800.0
2014-06-20 11:10:00,77.5,77.56,77.5,77.51,15300.0,57.4199,57.4644,57.4199,57.4273,15300.0
2014-06-20 11:15:00,77.52,77.53,77.5,77.52,11800.0,57.4347,57.4421,57.4199,57.4347,11800.0
2014-06-20 11:20:00,77.51,77.54,77.51,77.53,27300.0,57.4273,57.4495,57.4273,57.4421,27300.0
2014-06-20 11:25:00,77.53,77.53,77.47,77.48,29200.0,57.4421,57.4421,57.3977,57.4051,29200.0
2014-06-20 11:30:00,77.48,77.48,77.35,77.38,31200.0,57.4051,57.4051,57.3088,57.331,31200.0
2014-06-20 11:35:00,77.37,77.41,77.36,77.36,17500.0,57.3236,57.3532,57.3162,57.3162,17500.0
2014-06-20 11:40:00,77.37,77.37,77.32,77.33,13800.0,57.3236,57.3236,57.2865,57.294,13800.0
2014-06-20 11:45:00,77.33,77.33,77.28,77.29,17300.0,57.294,57.294,57.2569,57.2643,17300.0
2014-06-20 11:50:00,77.28,77.35,77.28,77.33,43500.0,57.2569,57.3088,57.2569,57.294,43500.0
2014-06-20 11:55:00,77.34,77.36,77.31,77.32,18600.0,57.3014,57.3162,57.2791,57.2865,18600.0
2014-06-20 12:00:00,77.32,77.33,77.28,77.3,21300.0,57.2865,57.294,57.2569,57.2717,21300.0
2014-06-20 12:05:00,77.3,77.31,77.28,77.31,16400.0,57.2717,57.2791,57.2569,57.2791,16400.0
2014-06-20 12:10:00,77.32,77.32,77.28,77.31,16600.0,57.2865,57.2865,57.2569,57.2791,16600.0
2014-06-20 12:15:00,77.31,77.35,77.3,77.35,25200.0,57.2791,57.3088,57.2717,57.3088,25200.0
2014-06-20 12:20:00,77.34,77.35,77.29,77.31,15600.0,57.3014,57.3088,57.2643,57.2791,15600.0
2014-06-20 12:25:00,77.3,77.31,77.29,77.3,22500.0,57.2717,57.2791,57.2643,57.2717,22500.0
2014-06-20 12:30:00,77.3,77.3,77.28,77.3,15200.0,57.2717,57.2717,57.2569,57.2717,15200.0
2014-06-20 12:35:00,77.3,77.3,77.24,77.25,20500.0,57.2717,57.2717,57.2273,57.2347,20500.0
2014-06-20 12:40:00,77.25,77.26,77.21,77.25,14300.0,57.2347,57.2421,57.205,57.2347,14300.0
2014-06-20 12:45:00,77.25,77.26,77.18,77.2,14000.0,57.2347,57.2421,57.1828,57.1976,14000.0
2014-06-20 12:50:00,77.22,77.22,77.16,77.16,7200.0,57.2125,57.2125,57.168,57.168,7200.0
2014-06-20 12:55:00,77.16,77.17,77.13,77.16,16700.0,57.168,57.1754,57.1458,57.168,16700.0
2014-06-20 13:00:00,77.16,77.16,77.12,77.13,17200.0,57.168,57.168,57.1384,57.1458,17200.0
2014-06-20 13:05:00,77.13,77.14,77.1,77.1,7000.0,57.1458,57.1532,57.1235,57.1235,7000.0
2014-06-20 13:10:00,77.11,77.18,77.1,77.18,21700.0,57.131,57.1828,57.1235,57.1828,21700.0
2014-06-20 13:15:00,77.18,77.18,77.13,77.16,25900.0,57.1828,57.1828,57.1458,57.168,25900.0
2014-06-20 13:20:00,77.17,77.18,77.14,77.16,15300.0,57.1754,57.1828,57.1532,57.168,15300.0
2014-06-20 13:25:00,77.16,77.17,77.15,77.15,14400.0,57.168,57.1754,57.1606,57.1606,14400.0
2014-06-20 13:30:00,77.15,77.16,77.14,77.15,14200.0,57.1606,57.168,57.1532,57.1606,14200.0
2014-06-20 13:35:00,77.15,77.18,77.13,77.17,11500.0,57.1606,57.1828,57.1458,57.1754,11500.0
2014-06-20 13:40:00,77.17,77.18,77.14,77.15,14600.0,57.1754,57.1828,57.1532,57.1606,14600.0
2014-06-20 13:45:00,77.15,77.2,77.15,77.19,18800.0,57.1606,57.1976,57.1606,57.1902,18800.0
2014-06-20 13:50:00,77.19,77.19,77.13,77.13,20000.0,57.1902,57.1902,57.1458,57.1458,20000.0
2014-06-20 13:55:00,77.13,77.15,77.1,77.11,26100.0,57.1458,57.1606,57.1235,57.131,26100.0
2014-06-20 14:00:00,77.1,77.11,77.07,77.07,13900.0,57.1235,57.131,57.1013,57.1013,13900.0
2014-06-20 14:05:00,77.07,77.1,77.06,77.06,17100.0,57.1013,57.1235,57.0939,57.0939,17100.0
2014-06-20 14:10:00,77.05,77.05,77.0,77.01,61600.0,57.0865,57.0865,57.0495,57.0569,61600.0
2014-06-20 14:15:00,77.01,77.02,76.95,76.96,27500.0,57.0569,57.0643,57.0124,57.0198,27500.0
2014-06-20 14:20:00,76.97,76.98,76.96,76.96,25800.0,57.0272,57.0346,57.0198,57.0198,25800.0
2014-06-20 14:25:00,76.97,76.97,76.94,76.95,14900.0,57.0272,57.0272,57.005,57.0124,14900.0
2014-06-20 14:30:00,76.95,76.99,76.94,76.95,54600.0,57.0124,57.042,57.005,57.0124,54600.0
2014-06-20 14:35:00,76.95,76.95,76.92,76.92,32400.0,57.0124,57.0124,56.9902,56.9902,32400.0
2014-06-20 14:40:00,76.92,76.92,76.86,76.88,24600.0,56.9902,56.9902,56.9457,56.9605,24600.0
2014-06-20 14:45:00,76.88,76.91,76.87,76.9,26300.0,56.9605,56.9828,56.9531,56.9754,26300.0
2014-06-20 14:50:00,76.9,76.91,76.9,76.91,11500.0,56.9754,56.9828,56.9754,56.9828,11500.0
2014-06-20 14:55:00,76.91,76.91,76.88,76.9,19500.0,56.9828,56.9828,56.9605,56.9754,19500.0
2014-06-20 15:00:00,76.91,76.92,76.9,76.91,13500.0,56.9828,56.9902,56.9754,56.9828,13500.0
2014-06-20 15:05:00,76.92,76.96,76.92,76.96,13500.0,56.9902,57.0198,56.9902,57.0198,13500.0
2014-06-20 15:10:00,76.96,76.96,76.93,76.94,24800.0,57.0198,57.0198,56.9976,57.005,24800.0
2014-06-20 15:15:00,76.94,76.95,76.93,76.94,14000.0,57.005,57.0124,56.9976,57.005,14000.0
2014-06-20 15:20:00,76.95,76.95,76.9,76.9,22000.0,57.0124,57.0124,56.9754,56.9754,22000.0
2014-06-20 15:25:00,76.91,76.94,76.88,76.93,42400.0,56.9828,57.005,56.9605,56.9976,42400.0
2014-06-20 15:30:00,76.93,76.98,76.92,76.97,28500.0,56.9976,57.0346,56.9902,57.0272,28500.0
2014-06-20 15:35:00,76.97,76.98,76.92,76.92,47300.0,57.0272,57.0346,56.9902,56.9902,47300.0
2014-06-20 15:40:00,76.93,76.93,76.86,76.89,68300.0,56.9976,56.9976,56.9457,56.968,68300.0
2014-06-20 15:45:00,76.87,76.88,76.75,76.75,223400.0,56.9531,56.9605,56.8642,56.8642,223400.0
2014-06-20 15:50:00,76.75,76.84,76.72,76.74,191500.0,56.8642,56.9309,56.842,56.8568,191500.0
2014-06-20 15:55:00,76.73,76.84,76.73,76.81,410800.0,56.8494,56.9309,56.8494,56.9087,410800.0
2014-06-23 09:30:00,76.77,76.78,76.45,76.64,168900.0,56.879,56.8865,56.642,56.7827,168900.0
2014-06-23 09:35:00,76.66,76.69,76.48,76.52,89000.0,56.7975,56.8198,56.6642,56.6938,89000.0
2014-06-23 09:40:00,76.52,76.55,76.28,76.29,67700.0,56.6938,56.716,56.516,56.5234,67700.0
2014-06-23 09:45:00,76.3,76.31,76.16,76.22,77600.0,56.5308,56.5382,56.4271,56.4715,77600.0
2014-06-23 09:50:00,76.23,76.34,76.23,76.33,42200.0,56.479,56.5605,56.479,56.553,42200.0
2014-06-23 09:55:00,76.33,76.34,76.24,76.24,39300.0,56.553,56.5605,56.4864,56.4864,39300.0
2014-06-23 10:00:00,76.24,76.38,76.23,76.38,36200.0,56.4864,56.5901,56.479,56.5901,36200.0
2014-06-23 10:05:00,76.38,76.38,76.31,76.33,65900.0,56.5901,56.5901,56.5382,56.553,65900.0
2014-06-23 10:10:00,76.34,76.44,76.25,76.26,58700.0,56.5605,56.6345,56.4938,56.5012,58700.0
2014-06-23 10:15:00,76.26,76.37,76.24,76.34,35500.0,56.5012,56.5827,56.4864,56.5605,35500.0
2014-06-23 10:20:00,76.34,76.35,76.28,76.32,30000.0,56.5605,56.5679,56.516,56.5456,30000.0
2014-06-23 10:25:00,76.33,76.37,76.29,76.3,24500.0,56.553,56.5827,56.5234,56.5308,24500.0
2014-06-23 10:30:00,76.31,76.38,76.31,76.38,34000.0,56.5382,56.5901,56.5382,56.5901,34000.0
2014-06-23 10:35:00,76.37,76.41,76.35,76.36,24800.0,56.5827,56.6123,56.5679,56.5753,24800.0
2014-06-23 10:40:00,76.36,76.4,76.35,76.36,39300.0,56.5753,56.6049,56.5679,56.5753,39300.0
2014-06-23 10:45:00,76.36,76.38,76.34,76.35,42800.0,56.5753,56.5901,56.5605,56.5679,42800.0
2014-06-23 10:50:00,76.36,76.38,76.34,76.35,46300.0,56.5753,56.5901,56.5605,56.5679,46300.0
2014-06-23 10:55:00,76.35,76.39,76.33,76.39,37600.0,56.5679,56.5975,56.553,56.5975,37600.0
2014-06-23 11:00:00,76.38,76.4,76.36,76.39,27900.0,56.5901,56.6049,56.5753,56.5975,27900.0
2014-06-23 11:05:00,76.39,76.4,76.37,76.38,32700.0,56.5975,56.6049,56.5827,56.5901,32700.0
2014-06-23 11:10:00,76.39,76.42,76.33,76.34,22600.0,56.5975,56.6197,56.553,56.5605,22600.0
2014-06-23 11:15:00,76.34,76.36,76.32,76.35,41600.0,56.5605,56.5753,56.5456,56.5679,41600.0
2014-06-23 11:20:00,76.35,76.35,76.3,76.32,33300.0,56.5679,56.5679,56.5308,56.5456,33300.0
2014-06-23 11:25:00,76.32,76.34,76.2,76.2,45300.0,56.5456,56.5605,56.4567,56.4567,45300.0
2014-06-23 11:30:00,76.21,76.22,76.16,76.16,27500.0,56.4641,56.4715,56.4271,56.4271,27500.0
2014-06-23 11:35:00,76.15,76.17,76.09,76.1,34600.0,56.4197,56.4345,56.3752,56.3826,34600.0
2014-06-23 11:40:00,76.11,76.17,76.09,76.14,31900.0,56.3901,56.4345,56.3752,56.4123,31900.0
2014-06-23 11:45:00,76.13,76.13,76.03,76.04,30200.0,56.4049,56.4049,56.3308,56.3382,30200.0
2014-06-23 11:50:00,76.05,76.12,76.04,76.06,25000.0,56.3456,56.3975,56.3382,56.353,25000.0
2014-06-23 11:55:00,76.07,76.11,76.06,76.07,16200.0,56.3604,56.3901,56.353,56.3604,16200.0
2014-06-23 12:00:00,76.07,76.1,76.06,76.06,19600.0,56.3604,56.3826,56.353,56.353,19600.0
2014-06-23 12:05:00,76.06,76.1,76.06,76.08,22800.0,56.353,56.3826,56.353,56.3678,22800.0
2014-06-23 12:10:00,76.08,76.09,76.06,76.06,28200.0,56.3678,56.3752,56.353,56.353,28200.0
2014-06-23 12:15:00,76.06,76.08,76.01,76.01,25600.0,56.353,56.3678,56.316,56.316,25600.0
2014-06-23 12:20:00,76.02,76.06,76.01,76.03,21000.0,56.3234,56.353,56.316,56.3308,21000.0
2014-06-23 12:25:00,76.03,76.04,76.0,76.01,24900.0,56.3308,56.3382,56.3086,56.316,24900.0
2014-06-23 12:30:00,76.01,76.09,76.01,76.08,40500.0,56.316,56.3752,56.316,56.3678,40500.0
2014-06-23 12:35:00,76.07,76.08,76.04,76.04,15000.0,56.3604,56.3678,56.3382,56.3382,15000.0
2014-06-23 12:40:00,76.05,76.09,76.03,76.07,18600.0,56.3456,56.3752,56.3308,56.3604,18600.0
2014-06-23 12:45:00,76.06,76.06,76.03,76.05,19600.0,56.353,56.353,56.3308,56.3456,19600.0
2014-06-23 12:50:00,76.05,76.05,76.02,76.04,18600.0,56.3456,56.3456,56.3234,56.3382,18600.0
2014-06-23 12:55:00,76.05,76.07,76.03,76.03,14100.0,56.3456,56.3604,56.3308,56.3308,14100.0
2014-06-23 13:00:00,76.04,76.09,76.03,76.05,17900.0,56.3382,56.3752,56.3308,56.3456,17900.0
2014-06-23 13:05:00,76.03,76.05,76.02,76.02,8600.0,56.3308,56.3456,56.3234,56.3234,8600.0
2014-06-23 13:10:00,76.02,76.09,76.02,76.09,12800.0,56.3234,56.3752,56.3234,56.3752,12800.0
2014-06-23 13:15:00,76.08,76.09,76.05,76.05,30800.0,56.3678,56.3752,56.3456,56.3456,30800.0
2014-06-23 13:20:00,76.05,76.13,76.05,76.1,22200.0,56.3456,56.4049,56.3456,56.3826,22200.0
2014-06-23 13:25:00,76.1,76.12,76.1,76.11,14700.0,56.3826,56.3975,56.3826,56.3901,14700.0
2014-06-23 13:30:00,76.12,76.12,76.09,76.1,21100.0,56.3975,56.3975,56.3752,56.3826,21100.0
2014-06-23 13:35:00,76.1,76.16,76.1,76.11,23200.0,56.3826,56.4271,56.3826,56.3901,23200.0
2014-06-23 13:40:00,76.11,76.12,76.07,76.12,20200.0,56.3901,56.3975,56.3604,56.3975,20200.0
2014-06-23 13:45:00,76.12,76.15,76.09,76.09,15300.0,56.3975,56.4197,56.3752,56.3752,15300.0
2014-06-23 13:50:00,76.09,76.14,76.08,76.13,17700.0,56.3752,56.4123,56.3678,56.4049,17700.0
2014-06-23 13:55:00,76.13,76.14,76.1,76.12,18700.0,56.4049,56.4123,56.3826,56.3975,18700.0
2014-06-23 14:00:00,76.11,76.15,76.11,76.11,20000.0,56.3901,56.4197,56.3901,56.3901,20000.0
2014-06-23 14:05:00,76.1,76.14,76.08,76.13,22600.0,56.3826,56.4123,56.3678,56.4049,22600.0
2014-06-23 14:10:00,76.14,76.18,76.13,76.17,14600.0,56.4123,56.4419,56.4049,56.4345,14600.0
2014-06-23 14:15:00,76.17,76.19,76.16,76.16,17800.0,56.4345,56.4493,56.4271,56.4271,17800.0
2014-06-23 14:20:00,76.16,76.22,76.16,76.21,23400.0,56.4271,56.4715,56.4271,56.4641,23400.0
2014-06-23 14:25:00,76.2,76.24,76.18,76.19,22200.0,56.4567,56.4864,56.4419,56.4493,22200.0
2014-06-23 14:30:00,76.2,76.21,76.14,76.14,23100.0,56.4567,56.4641,56.4123,56.4123,23100.0
2014-06-23 14:35:00,76.15,76.17,76.12,76.14,48200.0,56.4197,56.4345,56.3975,56.4123,48200.0
2014-06-23 14:40:00,76.15,76.15,76.11,76.11,22900.0,56.4197,56.4197,56.3901,56.3901,22900.0
2014-06-23 14:45:00,76.11,76.18,76.11,76.12,27400.0,56.3901,56.4419,56.3901,56.3975,27400.0
2014-06-23 14:50:00,76.11,76.15,76.1,76.14,26500.0,56.3901,56.4197,56.3826,56.4123,26500.0
2014-06-23 14:55:00,76.14,76.18,76.13,76.15,29300.0,56.4123,56.4419,56.4049,56.4197,29300.0
2014-06-23 15:00:00,76.16,76.18,76.15,76.17,22400.0,56.4271,56.4419,56.4197,56.4345,22400.0
2014-06-23 15:05:00,76.16,76.17,76.13,76.14,31500.0,56.4271,56.4345,56.4049,56.4123,31500.0
2014-06-23 15:10:00,76.14,76.15,76.12,76.13,33000.0,56.4123,56.4197,56.3975,56.4049,33000.0
2014-06-23 15:15:00,76.13,76.14,76.12,76.14,21200.0,56.4049,56.4123,56.3975,56.4123,21200.0
2014-06-23 15:20:00,76.13,76.17,76.12,76.13,32800.0,56.4049,56.4345,56.3975,56.4049,32800.0
2014-06-23 15:25:00,76.12,76.16,76.12,76.15,32700.0,56.3975,56.4271,56.3975,56.4197,32700.0
2014-06-23 15:30:00,76.16,76.16,76.12,76.16,36100.0,56.4271,56.4271,56.3975,56.4271,36100.0
2014-06-23 15:35:00,76.16,76.21,76.16,76.2,65800.0,56.4271,56.4641,56.4271,56.4567,65800.0
2014-06-23 15:40:00,76.2,76.24,76.2,76.22,49900.0,56.4567,56.4864,56.4567,56.4715,49900.0
2014-06-23 15:45:00,76.21,76.26,76.2,76.2,69200.0,56.4641,56.5012,56.4567,56.4567,69200.0
2014-06-23 15:50:00,76.2,76.26,76.2,76.25,78500.0,56.4567,56.5012,56.4567,56.4938,78500.0
2014-06-23 15:55:00,76.25,76.35,76.25,76.32,269700.0,56.4938,56.5679,56.4938,56.5456,269700.0
2014-06-24 09:30:00,75.71,75.76,75.51,75.64,209600.0,56.0937,56.1307,55.9455,56.0418,209600.0
2014-06-24 09:35:00,75.64,75.83,75.16,75.16,208100.0,56.0418,56.1826,55.6862,55.6862,208100.0
2014-06-24 09:40:00,75.18,75.21,74.64,74.98,321300.0,55.701,55.7232,55.3009,55.5528,321300.0
2014-06-24 09:45:00,74.98,75.04,74.93,75.0,167300.0,55.5528,55.5973,55.5158,55.5676,167300.0
2014-06-24 09:50:00,75.03,75.03,74.75,74.81,73400.0,55.5899,55.5899,55.3824,55.4269,73400.0
2014-06-24 09:55:00,74.81,74.96,74.8,74.96,64300.0,55.4269,55.538,55.4195,55.538,64300.0
2014-06-24 10:00:00,74.96,75.07,74.96,75.05,83900.0,55.538,55.6195,55.538,55.6047,83900.0
2014-06-24 10:05:00,75.05,75.13,75.03,75.05,64800.0,55.6047,55.664,55.5899,55.6047,64800.0
2014-06-24 10:10:00,75.05,75.17,75.03,75.16,68400.0,55.6047,55.6936,55.5899,55.6862,68400.0
2014-06-24 10:15:00,75.17,75.19,75.14,75.15,113300.0,55.6936,55.7084,55.6714,55.6788,113300.0
2014-06-24 10:20:00,75.15,75.17,75.08,75.09,106100.0,55.6788,55.6936,55.6269,55.6343,106100.0
2014-06-24 10:25:00,75.09,75.23,75.09,75.21,77000.0,55.6343,55.7381,55.6343,55.7232,77000.0
2014-06-24 10:30:00,75.21,75.27,75.2,75.23,45600.0,55.7232,55.7677,55.7158,55.7381,45600.0
2014-06-24 10:35:00,75.24,75.29,75.19,75.28,61900.0,55.7455,55.7825,55.7084,55.7751,61900.0
2014-06-24 10:40:00,75.29,75.43,75.28,75.41,106400.0,55.7825,55.8862,55.7751,55.8714,106400.0
2014-06-24 10:45:00,75.41,75.53,75.41,75.51,53800.0,55.8714,55.9603,55.8714,55.9455,53800.0
2014-06-24 10:50:00,75.51,75.53,75.46,75.53,181400.0,55.9455,55.9603,55.9085,55.9603,181400.0
2014-06-24 10:55:00,75.53,75.63,75.51,75.61,18100.0,55.9603,56.0344,55.9455,56.0196,18100.0
2014-06-24 11:00:00,75.61,75.65,75.6,75.64,12300.0,56.0196,56.0492,56.0122,56.0418,12300.0
2014-06-24 11:05:00,75.65,75.65,75.49,75.5,45400.0,56.0492,56.0492,55.9307,55.9381,45400.0
2014-06-24 11:10:00,75.49,75.5,75.28,75.28,65300.0,55.9307,55.9381,55.7751,55.7751,65300.0
2014-06-24 11:15:00,75.29,75.43,75.28,75.43,53800.0,55.7825,55.8862,55.7751,55.8862,53800.0
2014-06-24 11:20:00,75.43,75.46,75.39,75.42,19900.0,55.8862,55.9085,55.8566,55.8788,19900.0
2014-06-24 11:25:00,75.43,75.45,75.38,75.44,23700.0,55.8862,55.9011,55.8492,55.8936,23700.0
2014-06-24 11:30:00,75.45,75.5,75.45,75.47,24700.0,55.9011,55.9381,55.9011,55.9159,24700.0
2014-06-24 11:35:00,75.47,75.48,75.43,75.44,15900.0,55.9159,55.9233,55.8862,55.8936,15900.0
2014-06-24 11:40:00,75.44,75.51,75.44,75.51,47300.0,55.8936,55.9455,55.8936,55.9455,47300.0
2014-06-24 11:45:00,75.51,75.73,75.5,75.73,142100.0,55.9455,56.1085,55.9381,56.1085,142100.0
2014-06-24 11:50:00,75.73,75.85,75.73,75.75,48900.0,56.1085,56.1974,56.1085,56.1233,48900.0
2014-06-24 11:55:00,75.76,75.85,75.71,75.82,37000.0,56.1307,56.1974,56.0937,56.1752,37000.0
2014-06-24 12:00:00,75.82,75.82,75.74,75.76,48400.0,56.1752,56.1752,56.1159,56.1307,48400.0
2014-06-24 12:05:00,75.75,75.78,75.69,75.76,22900.0,56.1233,56.1456,56.0789,56.1307,22900.0
2014-06-24 12:10:00,75.75,75.75,75.7,75.73,17100.0,56.1233,56.1233,56.0863,56.1085,17100.0
2014-06-24 12:15:00,75.74,75.83,75.72,75.81,23200.0,56.1159,56.1826,56.1011,56.1678,23200.0
2014-06-24 12:20:00,75.8,75.82,75.79,75.82,13000.0,56.1604,56.1752,56.153,56.1752,13000.0
2014-06-24 12:25:00,75.83,75.85,75.81,75.85,30900.0,56.1826,56.1974,56.1678,56.1974,30900.0
2014-06-24 12:30:00,75.84,75.91,75.83,75.9,25900.0,56.19,56.2419,56.1826,56.2345,25900.0
2014-06-24 12:35:00,75.91,75.98,75.89,75.98,19700.0,56.2419,56.2937,56.2271,56.2937,19700.0
2014-06-24 12:40:00,75.98,75.98,75.94,75.98,19300.0,56.2937,56.2937,56.2641,56.2937,19300.0
2014-06-24 12:45:00,75.98,75.98,75.92,75.95,32800.0,56.2937,56.2937,56.2493,56.2715,32800.0
2014-06-24 12:50:00,75.95,75.98,75.93,75.98,25700.0,56.2715,56.2937,56.2567,56.2937,25700.0
2014-06-24 12:55:00,75.98,75.98,75.92,75.93,16700.0,56.2937,56.2937,56.2493,56.2567,16700.0
2014-06-24 13:00:00,75.93,75.95,75.87,75.9,22400.0,56.2567,56.2715,56.2122,56.2345,22400.0
2014-06-24 13:05:00,75.9,75.92,75.87,75.9,21400.0,56.2345,56.2493,56.2122,56.2345,21400.0
2014-06-24 13:10:00,75.88,75.93,75.85,75.87,32900.0,56.2196,56.2567,56.1974,56.2122,32900.0
2014-06-24 13:15:00,75.87,75.88,75.79,75.8,45800.0,56.2122,56.2196,56.153,56.1604,45800.0
2014-06-24 13:20:00,75.8,75.88,75.8,75.87,30700.0,56.1604,56.2196,56.1604,56.2122,30700.0
2014-06-24 13:25:00,75.88,75.91,75.84,75.91,21000.0,56.2196,56.2419,56.19,56.2419,21000.0
2014-06-24 13:30:00,75.9,75.99,75.9,75.98,21700.0,56.2345,56.3011,56.2345,56.2937,21700.0
2014-06-24 13:35:00,75.99,76.1,75.97,76.1,28200.0,56.3011,56.3826,56.2863,56.3826,28200.0
2014-06-24 13:40:00,76.1,76.24,76.1,76.18,114200.0,56.3826,56.4864,56.3826,56.4419,114200.0
2014-06-24 13:45:00,76.17,76.18,76.0,76.04,51500.0,56.4345,56.4419,56.3086,56.3382,51500.0
2014-06-24 13:50:00,76.04,76.05,75.93,76.0,34500.0,56.3382,56.3456,56.2567,56.3086,34500.0
2014-06-24 13:55:00,75.98,75.99,75.89,75.9,16500.0,56.2937,56.3011,56.2271,56.2345,16500.0
2014-06-24 14:00:00,75.9,75.98,75.9,75.98,40100.0,56.2345,56.2937,56.2345,56.2937,40100.0
2014-06-24 14:05:00,75.98,75.98,75.88,75.9,41000.0,56.2937,56.2937,56.2196,56.2345,41000.0
2014-06-24 14:10:00,75.89,75.97,75.88,75.96,25600.0,56.2271,56.2863,56.2196,56.2789,25600.0
2014-06-24 14:15:00,75.96,75.97,75.91,75.93,29200.0,56.2789,56.2863,56.2419,56.2567,29200.0
2014-06-24 14:20:00,75.93,75.94,75.91,75.91,23700.0,56.2567,56.2641,56.2419,56.2419,23700.0
2014-06-24 14:25:00,75.91,75.93,75.83,75.83,39400.0,56.2419,56.2567,56.1826,56.1826,39400.0
2014-06-24 14:30:00,75.83,75.85,75.74,75.78,95400.0,56.1826,56.1974,56.1159,56.1456,95400.0
2014-06-24 14:35:00,75.78,75.86,75.78,75.85,39700.0,56.1456,56.2048,56.1456,56.1974,39700.0
2014-06-24 14:40:00,75.85,75.85,75.77,75.83,77400.0,56.1974,56.1974,56.1381,56.1826,77400.0
2014-06-24 14:45:00,75.82,75.82,75.76,75.76,41800.0,56.1752,56.1752,56.1307,56.1307,41800.0
2014-06-24 14:50:00,75.75,75.79,75.69,75.79,47900.0,56.1233,56.153,56.0789,56.153,47900.0
2014-06-24 14:55:00,75.79,75.8,75.74,75.75,27600.0,56.153,56.1604,56.1159,56.1233,27600.0
2014-06-24 15:00:00,75.74,75.77,75.68,75.73,77400.0,56.1159,56.1381,56.0715,56.1085,77400.0
2014-06-24 15:05:00,75.73,75.77,75.64,75.65,97400.0,56.1085,56.1381,56.0418,56.0492,97400.0
2014-06-24 15:10:00,75.65,75.71,75.6,75.61,79200.0,56.0492,56.0937,56.0122,56.0196,79200.0
2014-06-24 15:15:00,75.61,75.66,75.6,75.6,37800.0,56.0196,56.0566,56.0122,56.0122,37800.0
2014-06-24 15:20:00,75.59,75.67,75.56,75.65,86200.0,56.0048,56.0641,55.9826,56.0492,86200.0
2014-06-24 15:25:00,75.64,75.67,75.57,75.61,50500.0,56.0418,56.0641,55.99,56.0196,50500.0
2014-06-24 15:30:00,75.6,75.68,75.58,75.58,56200.0,56.0122,56.0715,55.9974,55.9974,56200.0
2014-06-24 15:35:00,75.58,75.61,75.53,75.6,85700.0,55.9974,56.0196,55.9603,56.0122,85700.0
2014-06-24 15:40:00,75.61,75.65,75.58,75.64,80400.0,56.0196,56.0492,55.9974,56.0418,80400.0
2014-06-24 15:45:00,75.63,75.67,75.58,75.63,104500.0,56.0344,56.0641,55.9974,56.0344,104500.0
2014-06-24 15:50:00,75.63,75.63,75.53,75.54,107600.0,56.0344,56.0344,55.9603,55.9677,107600.0
2014-06-24 15:55:00,75.54,75.57,75.48,75.49,325000.0,55.9677,55.99,55.9233,55.9307,325000.0
2014-06-25 09:30:00,75.56,75.79,75.49,75.62,76200.0,55.9826,56.153,55.9307,56.027,76200.0
2014-06-25 09:35:00,75.65,75.69,75.51,75.56,55700.0,56.0492,56.0789,55.9455,55.9826,55700.0
2014-06-25 09:40:00,75.52,75.69,75.51,75.63,29000.0,55.9529,56.0789,55.9455,56.0344,29000.0
2014-06-25 09:45:00,75.63,75.63,75.26,75.27,116200.0,56.0344,56.0344,55.7603,55.7677,116200.0
2014-06-25 09:50:00,75.27,75.38,75.22,75.25,94200.0,55.7677,55.8492,55.7306,55.7529,94200.0
2014-06-25 09:55:00,75.25,75.38,75.23,75.3,67000.0,55.7529,55.8492,55.7381,55.7899,67000.0
2014-06-25 10:00:00,75.3,75.36,75.3,75.36,30100.0,55.7899,55.8344,55.7899,55.8344,30100.0
2014-06-25 10:05:00,75.37,75.48,75.33,75.47,33500.0,55.8418,55.9233,55.8121,55.9159,33500.0
2014-06-25 10:10:00,75.48,75.59,75.43,75.57,45600.0,55.9233,56.0048,55.8862,55.99,45600.0
2014-06-25 10:15:00,75.57,75.58,75.41,75.41,76200.0,55.99,55.9974,55.8714,55.8714,76200.0
2014-06-25 10:20:00,75.41,75.45,75.31,75.32,25800.0,55.8714,55.9011,55.7973,55.8047,25800.0
2014-06-25 10:25:00,75.31,75.34,75.25,75.26,32300.0,55.7973,55.8196,55.7529,55.7603,32300.0
2014-06-25 10:30:00,75.26,75.37,75.25,75.3,39700.0,55.7603,55.8418,55.7529,55.7899,39700.0
2014-06-25 10:35:00,75.3,75.3,75.25,75.28,23500.0,55.7899,55.7899,55.7529,55.7751,23500.0
2014-06-25 10:40:00,75.27,75.31,75.23,75.3,52600.0,55.7677,55.7973,55.7381,55.7899,52600.0
2014-06-25 10:45:00,75.29,75.45,75.29,75.38,31900.0,55.7825,55.9011,55.7825,55.8492,31900.0
2014-06-25 10:50:00,75.4,75.45,75.37,75.45,18400.0,55.864,55.9011,55.8418,55.9011,18400.0
2014-06-25 10:55:00,75.45,75.59,75.4,75.56,29100.0,55.9011,56.0048,55.864,55.9826,29100.0
2014-06-25 11:00:00,75.55,75.56,75.41,75.5,16300.0,55.9751,55.9826,55.8714,55.9381,16300.0
2014-06-25 11:05:00,75.51,75.55,75.5,75.5,23200.0,55.9455,55.9751,55.9381,55.9381,23200.0
2014-06-25 11:10:00,75.49,75.51,75.43,75.43,26500.0,55.9307,55.9455,55.8862,55.8862,26500.0
2014-06-25 11:15:00,75.44,75.44,75.33,75.38,35700.0,55.8936,55.8936,55.8121,55.8492,35700.0
2014-06-25 11:20:00,75.38,75.4,75.31,75.33,62900.0,55.8492,55.864,55.7973,55.8121,62900.0
2014-06-25 11:25:00,75.32,75.35,75.3,75.3,15200.0,55.8047,55.827,55.7899,55.7899,15200.0
2014-06-25 11:30:00,75.31,75.38,75.31,75.34,31900.0,55.7973,55.8492,55.7973,55.8196,31900.0
2014-06-25 11:35:00,75.34,75.35,75.29,75.32,34200.0,55.8196,55.827,55.7825,55.8047,34200.0
2014-06-25 11:40:00,75.31,75.4,75.31,75.39,16800.0,55.7973,55.864,55.7973,55.8566,16800.0
2014-06-25 11:45:00,75.39,75.41,75.34,75.4,20500.0,55.8566,55.8714,55.8196,55.864,20500.0
2014-06-25 11:50:00,75.4,75.45,75.38,75.43,13400.0,55.864,55.9011,55.8492,55.8862,13400.0
2014-06-25 11:55:00,75.44,75.44,75.37,75.4,17600.0,55.8936,55.8936,55.8418,55.864,17600.0
2014-06-25 12:00:00,75.4,75.47,75.4,75.41,35500.0,55.864,55.9159,55.864,55.8714,35500.0
2014-06-25 12:05:00,75.4,75.4,75.32,75.39,21900.0,55.864,55.864,55.8047,55.8566,21900.0
2014-06-25 12:10:00,75.38,75.38,75.34,75.37,16100.0,55.8492,55.8492,55.8196,55.8418,16100.0
2014-06-25 12:15:00,75.36,75.38,75.32,75.32,21400.0,55.8344,55.8492,55.8047,55.8047,21400.0
2014-06-25 12:20:00,75.33,75.36,75.25,75.25,45400.0,55.8121,55.8344,55.7529,55.7529,45400.0
2014-06-25 12:25:00,75.25,75.29,75.21,75.28,80800.0,55.7529,55.7825,55.7232,55.7751,80800.0
2014-06-25 12:30:00,75.28,75.28,75.22,75.25,80300.0,55.7751,55.7751,55.7306,55.7529,80300.0
2014-06-25 12:35:00,75.25,75.31,75.22,75.23,22500.0,55.7529,55.7973,55.7306,55.7381,22500.0
2014-06-25 12:40:00,75.22,75.26,75.19,75.25,40100.0,55.7306,55.7603,55.7084,55.7529,40100.0
2014-06-25 12:45:00,75.24,75.24,75.22,75.23,25100.0,55.7455,55.7455,55.7306,55.7381,25100.0
2014-06-25 12:50:00,75.23,75.29,75.22,75.28,26900.0,55.7381,55.7825,55.7306,55.7751,26900.0
2014-06-25 12:55:00,75.28,75.32,75.27,75.28,14000.0,55.7751,55.8047,55.7677,55.7751,14000.0
2014-06-25 13:00:00,75.29,75.33,75.27,75.32,35100.0,55.7825,55.8121,55.7677,55.8047,35100.0
2014-06-25 13:05:00,75.31,75.34,75.25,75.26,17700.0,55.7973,55.8196,55.7529,55.7603,17700.0
2014-06-25 13:10:00,75.26,75.26,75.22,75.23,15700.0,55.7603,55.7603,55.7306,55.7381,15700.0
2014-06-25 13:15:00,75.23,75.23,75.16,75.17,28800.0,55.7381,55.7381,55.6862,55.6936,28800.0
2014-06-25 13:20:00,75.17,75.17,75.12,75.12,24100.0,55.6936,55.6936,55.6566,55.6566,24100.0
2014-06-25 13:25:00,75.12,75.14,75.07,75.08,27300.0,55.6566,55.6714,55.6195,55.6269,27300.0
2014-06-25 13:30:00,75.08,75.19,75.08,75.18,26400.0,55.6269,55.7084,55.6269,55.701,26400.0
2014-06-25 13:35:00,75.2,75.27,75.2,75.25,15500.0,55.7158,55.7677,55.7158,55.7529,15500.0
2014-06-25 13:40:00,75.26,75.26,75.23,75.23,12400.0,55.7603,55.7603,55.7381,55.7381,12400.0
2014-06-25 13:45:00,75.23,75.23,75.18,75.18,19200.0,55.7381,55.7381,55.701,55.701,19200.0
2014-06-25 13:50:00,75.18,75.22,75.16,75.2,35000.0,55.701,55.7306,55.6862,55.7158,35000.0
2014-06-25 13:55:00,75.21,75.29,75.2,75.27,18800.0,55.7232,55.7825,55.7158,55.7677,18800.0
2014-06-25 14:00:00,75.26,75.26,75.23,75.25,28700.0,55.7603,55.7603,55.7381,55.7529,28700.0
2014-06-25 14:05:00,75.25,75.25,75.2,75.2,20600.0,55.7529,55.7529,55.7158,55.7158,20600.0
2014-06-25 14:10:00,75.2,75.21,75.14,75.14,53100.0,55.7158,55.7232,55.6714,55.6714,53100.0
2014-06-25 14:15:00,75.16,75.17,75.08,75.08,45600.0,55.6862,55.6936,55.6269,55.6269,45600.0
2014-06-25 14:20:00,75.09,75.14,75.09,75.13,51700.0,55.6343,55.6714,55.6343,55.664,51700.0
2014-06-25 14:25:00,75.14,75.2,75.13,75.19,92200.0,55.6714,55.7158,55.664,55.7084,92200.0
2014-06-25 14:30:00,75.18,75.19,75.14,75.16,62800.0,55.701,55.7084,55.6714,55.6862,62800.0
2014-06-25 14:35:00,75.16,75.28,75.13,75.28,67800.0,55.6862,55.7751,55.664,55.7751,67800.0
2014-06-25 14:40:00,75.28,75.33,75.28,75.3,48200.0,55.7751,55.8121,55.7751,55.7899,48200.0
2014-06-25 14:45:00,75.3,75.31,75.24,75.29,23300.0,55.7899,55.7973,55.7455,55.7825,23300.0
2014-06-25 14:50:00,75.28,75.35,75.28,75.33,34000.0,55.7751,55.827,55.7751,55.8121,34000.0
2014-06-25 14:55:00,75.34,75.36,75.29,75.3,35700.0,55.8196,55.8344,55.7825,55.7899,35700.0
2014-06-25 15:00:00,75.3,75.35,75.3,75.34,36800.0,55.7899,55.827,55.7899,55.8196,36800.0
2014-06-25 15:05:00,75.33,75.39,75.33,75.37,34900.0,55.8121,55.8566,55.8121,55.8418,34900.0
2014-06-25 15:10:00,75.37,75.45,75.36,75.45,48800.0,55.8418,55.9011,55.8344,55.9011,48800.0
2014-06-25 15:15:00,75.45,75.45,75.36,75.36,36900.0,55.9011,55.9011,55.8344,55.8344,36900.0
2014-06-25 15:20:00,75.36,75.44,75.36,75.44,44400.0,55.8344,55.8936,55.8344,55.8936,44400.0
2014-06-25 15:25:00,75.43,75.44,75.39,75.39,52000.0,55.8862,55.8936,55.8566,55.8566,52000.0
2014-06-25 15:30:00,75.39,75.4,75.34,75.38,45400.0,55.8566,55.864,55.8196,55.8492,45400.0
2014-06-25 15:35:00,75.38,75.43,75.37,75.38,47700.0,55.8492,55.8862,55.8418,55.8492,47700.0
2014-06-25 15:40:00,75.38,75.39,75.34,75.34,95300.0,55.8492,55.8566,55.8196,55.8196,95300.0
2014-06-25 15:45:00,75.34,75.38,75.32,75.35,106300.0,55.8196,55.8492,55.8047,55.827,106300.0
2014-06-25 15:50:00,75.36,75.41,75.36,75.37,150500.0,55.8344,55.8714,55.8344,55.8418,150500.0
2014-06-25 15:55:00,75.37,75.46,75.32,75.45,303500.0,55.8418,55.9085,55.8047,55.9011,303500.0
2014-06-26 09:30:00,75.47,75.47,75.23,75.43,100400.0,55.9159,55.9159,55.7381,55.8862,100400.0
2014-06-26 09:35:00,75.42,75.47,75.31,75.41,46200.0,55.8788,55.9159,55.7973,55.8714,46200.0
2014-06-26 09:40:00,75.42,75.42,75.21,75.3,56700.0,55.8788,55.8788,55.7232,55.7899,56700.0
2014-06-26 09:45:00,75.29,75.3,75.17,75.18,53100.0,55.7825,55.7899,55.6936,55.701,53100.0
2014-06-26 09:50:00,75.18,75.26,75.11,75.26,33300.0,55.701,55.7603,55.6491,55.7603,33300.0
2014-06-26 09:55:00,75.25,75.27,75.15,75.23,38900.0,55.7529,55.7677,55.6788,55.7381,38900.0
2014-06-26 10:00:00,75.22,75.4,75.21,75.4,29300.0,55.7306,55.864,55.7232,55.864,29300.0
2014-06-26 10:05:00,75.39,75.41,75.3,75.37,41800.0,55.8566,55.8714,55.7899,55.8418,41800.0
2014-06-26 10:10:00,75.37,75.4,75.34,75.35,34700.0,55.8418,55.864,55.8196,55.827,34700.0
2014-06-26 10:15:00,75.35,75.44,75.32,75.43,33300.0,55.827,55.8936,55.8047,55.8862,33300.0
2014-06-26 10:20:00,75.44,75.61,75.44,75.54,49600.0,55.8936,56.0196,55.8936,55.9677,49600.0
2014-06-26 10:25:00,75.53,75.57,75.5,75.57,34200.0,55.9603,55.99,55.9381,55.99,34200.0
2014-06-26 10:30:00,75.58,75.59,75.51,75.51,34200.0,55.9974,56.0048,55.9455,55.9455,34200.0
2014-06-26 10:35:00,75.52,75.59,75.51,75.58,34800.0,55.9529,56.0048,55.9455,55.9974,34800.0
2014-06-26 10:40:00,75.58,75.64,75.54,75.61,32700.0,55.9974,56.0418,55.9677,56.0196,32700.0
2014-06-26 10:45:00,75.61,75.74,75.59,75.66,50800.0,56.0196,56.1159,56.0048,56.0566,50800.0
2014-06-26 10:50:00,75.67,75.78,75.66,75.75,51200.0,56.0641,56.1456,56.0566,56.1233,51200.0
2014-06-26 10:55:00,75.75,75.82,75.74,75.78,30700.0,56.1233,56.1752,56.1159,56.1456,30700.0
2014-06-26 11:00:00,75.78,75.92,75.78,75.92,42000.0,56.1456,56.2493,56.1456,56.2493,42000.0
2014-06-26 11:05:00,75.92,75.93,75.89,75.91,30000.0,56.2493,56.2567,56.2271,56.2419,30000.0
2014-06-26 11:10:00,75.92,75.95,75.91,75.95,25100.0,56.2493,56.2715,56.2419,56.2715,25100.0
2014-06-26 11:15:00,75.95,75.95,75.84,75.86,26700.0,56.2715,56.2715,56.19,56.2048,26700.0
2014-06-26 11:20:00,75.87,75.92,75.86,75.87,24400.0,56.2122,56.2493,56.2048,56.2122,24400.0
2014-06-26 11:25:00,75.87,75.92,75.86,75.91,28800.0,56.2122,56.2493,56.2048,56.2419,28800.0
2014-06-26 11:30:00,75.91,75.98,75.91,75.97,43100.0,56.2419,56.2937,56.2419,56.2863,43100.0
2014-06-26 11:35:00,75.97,76.01,75.94,75.98,33000.0,56.2863,56.316,56.2641,56.2937,33000.0
2014-06-26 11:40:00,75.99,76.06,75.97,76.05,26300.0,56.3011,56.353,56.2863,56.3456,26300.0
2014-06-26 11:45:00,76.05,76.06,75.99,76.01,41800.0,56.3456,56.353,56.3011,56.316,41800.0
2014-06-26 11:50:00,76.01,76.02,75.98,76.0,26100.0,56.316,56.3234,56.2937,56.3086,26100.0
2014-06-26 11:55:00,76.0,76.05,75.99,75.99,29800.0,56.3086,56.3456,56.3011,56.3011,29800.0
2014-06-26 12:00:00,75.99,76.02,75.98,76.0,85500.0,56.3011,56.3234,56.2937,56.3086,85500.0
2014-06-26 12:05:00,75.99,76.0,75.93,75.95,28300.0,56.3011,56.3086,56.2567,56.2715,28300.0
2014-06-26 12:10:00,75.95,75.95,75.89,75.91,40800.0,56.2715,56.2715,56.2271,56.2419,40800.0
2014-06-26 12:15:00,75.91,75.93,75.87,75.89,20600.0,56.2419,56.2567,56.2122,56.2271,20600.0
2014-06-26 12:20:00,75.9,75.91,75.88,75.91,34700.0,56.2345,56.2419,56.2196,56.2419,34700.0
2014-06-26 12:25:00,75.92,75.92,75.86,75.9,25000.0,56.2493,56.2493,56.2048,56.2345,25000.0
2014-06-26 12:30:00,75.9,75.91,75.86,75.9,20900.0,56.2345,56.2419,56.2048,56.2345,20900.0
2014-06-26 12:35:00,75.9,75.9,75.87,75.89,19400.0,56.2345,56.2345,56.2122,56.2271,19400.0
2014-06-26 12:40:00,75.88,75.91,75.86,75.89,47800.0,56.2196,56.2419,56.2048,56.2271,47800.0
2014-06-26 12:45:00,75.89,75.92,75.87,75.88,18900.0,56.2271,56.2493,56.2122,56.2196,18900.0
2014-06-26 12:50:00,75.88,75.89,75.84,75.84,22500.0,56.2196,56.2271,56.19,56.19,22500.0
2014-06-26 12:55:00,75.85,75.85,75.81,75.82,16300.0,56.1974,56.1974,56.1678,56.1752,16300.0
2014-06-26 13:00:00,75.8,75.82,75.79,75.8,27800.0,56.1604,56.1752,56.153,56.1604,27800.0
2014-06-26 13:05:00,75.8,75.81,75.77,75.79,68300.0,56.1604,56.1678,56.1381,56.153,68300.0
2014-06-26 13:10:00,75.79,75.79,75.76,75.76,51300.0,56.153,56.153,56.1307,56.1307,51300.0
2014-06-26 13:15:00,75.77,75.79,75.75,75.78,26500.0,56.1381,56.153,56.1233,56.1456,26500.0
2014-06-26 13:20:00,75.76,75.87,75.74,75.86,35600.0,56.1307,56.2122,56.1159,56.2048,35600.0
2014-06-26 13:25:00,75.85,75.89,75.83,75.85,21200.0,56.1974,56.2271,56.1826,56.1974,21200.0
2014-06-26 13:30:00,75.86,75.89,75.84,75.89,63800.0,56.2048,56.2271,56.19,56.2271,63800.0
2014-06-26 13:35:00,75.89,75.89,75.8,75.81,112500.0,56.2271,56.2271,56.1604,56.1678,112500.0
2014-06-26 13:40:00,75.81,75.85,75.81,75.85,22900.0,56.1678,56.1974,56.1678,56.1974,22900.0
2014-06-26 13:45:00,75.85,75.9,75.84,75.9,15600.0,56.1974,56.2345,56.19,56.2345,15600.0
2014-06-26 13:50:00,75.9,75.91,75.88,75.89,13700.0,56.2345,56.2419,56.2196,56.2271,13700.0
2014-06-26 13:55:00,75.88,75.89,75.8,75.81,24700.0,56.2196,56.2271,56.1604,56.1678,24700.0
2014-06-26 14:00:00,75.82,75.84,75.8,75.81,15400.0,56.1752,56.19,56.1604,56.1678,15400.0
2014-06-26 14:05:00,75.81,75.85,75.79,75.81,30000.0,56.1678,56.1974,56.153,56.1678,30000.0
2014-06-26 14:10:00,75.81,75.81,75.78,75.79,29800.0,56.1678,56.1678,56.1456,56.153,29800.0
2014-06-26 14:15:00,75.79,75.81,75.78,75.78,29200.0,56.153,56.1678,56.1456,56.1456,29200.0
2014-06-26 14:20:00,75.78,75.79,75.72,75.75,20400.0,56.1456,56.153,56.1011,56.1233,20400.0
2014-06-26 14:25:00,75.75,75.76,75.73,75.75,29400.0,56.1233,56.1307,56.1085,56.1233,29400.0
2014-06-26 14:30:00,75.75,75.76,75.71,75.72,19000.0,56.1233,56.1307,56.0937,56.1011,19000.0
2014-06-26 14:35:00,75.73,75.73,75.64,75.7,54600.0,56.1085,56.1085,56.0418,56.0863,54600.0
2014-06-26 14:40:00,75.7,75.7,75.65,75.66,30100.0,56.0863,56.0863,56.0492,56.0566,30100.0
2014-06-26 14:45:00,75.67,75.67,75.64,75.65,22400.0,56.0641,56.0641,56.0418,56.0492,22400.0
2014-06-26 14:50:00,75.66,75.69,75.64,75.67,30600.0,56.0566,56.0789,56.0418,56.0641,30600.0
2014-06-26 14:55:00,75.67,75.69,75.63,75.63,21200.0,56.0641,56.0789,56.0344,56.0344,21200.0
2014-06-26 15:00:00,75.64,75.66,75.62,75.65,44600.0,56.0418,56.0566,56.027,56.0492,44600.0
2014-06-26 15:05:00,75.66,75.71,75.65,75.7,29600.0,56.0566,56.0937,56.0492,56.0863,29600.0
2014-06-26 15:10:00,75.71,75.71,75.67,75.67,19200.0,56.0937,56.0937,56.0641,56.0641,19200.0
2014-06-26 15:15:00,75.67,75.68,75.63,75.64,34300.0,56.0641,56.0715,56.0344,56.0418,34300.0
2014-06-26 15:20:00,75.64,75.64,75.6,75.61,36500.0,56.0418,56.0418,56.0122,56.0196,36500.0
2014-06-26 15:25:00,75.61,75.62,75.56,75.57,34200.0,56.0196,56.027,55.9826,55.99,34200.0
2014-06-26 15:30:00,75.56,75.62,75.55,75.62,43700.0,55.9826,56.027,55.9751,56.027,43700.0
2014-06-26 15:35:00,75.62,75.65,75.61,75.62,50600.0,56.027,56.0492,56.0196,56.027,50600.0
2014-06-26 15:40:00,75.62,75.62,75.55,75.61,77400.0,56.027,56.027,55.9751,56.0196,77400.0
2014-06-26 15:45:00,75.6,75.61,75.53,75.55,119700.0,56.0122,56.0196,55.9603,55.9751,119700.0
2014-06-26 15:50:00,75.55,75.59,75.54,75.58,174800.0,55.9751,56.0048,55.9677,55.9974,174800.0
2014-06-26 15:55:00,75.57,75.59,75.51,75.55,379600.0,55.99,56.0048,55.9455,55.9751,379600.0
2014-06-27 09:30:00,75.45,75.49,75.31,75.35,72500.0,55.9011,55.9307,55.7973,55.827,72500.0
2014-06-27 09:35:00,75.37,75.6,75.37,75.6,29100.0,55.8418,56.0122,55.8418,56.0122,29100.0
2014-06-27 09:40:00,75.58,75.65,75.54,75.63,38200.0,55.9974,56.0492,55.9677,56.0344,38200.0
2014-06-27 09:45:00,75.63,75.71,75.57,75.58,28400.0,56.0344,56.0937,55.99,55.9974,28400.0
2014-06-27 09:50:00,75.58,75.65,75.53,75.64,29700.0,55.9974,56.0492,55.9603,56.0418,29700.0
2014-06-27 09:55:00,75.63,75.69,75.6,75.62,39700.0,56.0344,56.0789,56.0122,56.027,39700.0
2014-06-27 10:00:00,75.63,75.63,75.54,75.54,28200.0,56.0344,56.0344,55.9677,55.9677,28200.0
2014-06-27 10:05:00,75.55,75.55,75.48,75.51,24600.0,55.9751,55.9751,55.9233,55.9455,24600.0
2014-06-27 10:10:00,75.51,75.53,75.46,75.47,24100.0,55.9455,55.9603,55.9085,55.9159,24100.0
2014-06-27 10:15:00,75.47,75.56,75.47,75.55,16900.0,55.9159,55.9826,55.9159,55.9751,16900.0
2014-06-27 10:20:00,75.55,75.62,75.53,75.59,22000.0,55.9751,56.027,55.9603,56.0048,22000.0
2014-06-27 10:25:00,75.6,75.63,75.53,75.54,21300.0,56.0122,56.0344,55.9603,55.9677,21300.0
2014-06-27 10:30:00,75.54,75.58,75.52,75.52,18900.0,55.9677,55.9974,55.9529,55.9529,18900.0
2014-06-27 10:35:00,75.52,75.53,75.46,75.51,20600.0,55.9529,55.9603,55.9085,55.9455,20600.0
2014-06-27 10:40:00,75.51,75.6,75.5,75.58,19600.0,55.9455,56.0122,55.9381,55.9974,19600.0
2014-06-27 10:45:00,75.58,75.61,75.53,75.57,26600.0,55.9974,56.0196,55.9603,55.99,26600.0
2014-06-27 10:50:00,75.58,75.67,75.56,75.57,17900.0,55.9974,56.0641,55.9826,55.99,17900.0
2014-06-27 10:55:00,75.56,75.59,75.52,75.52,18700.0,55.9826,56.0048,55.9529,55.9529,18700.0
2014-06-27 11:00:00,75.52,75.63,75.51,75.61,51700.0,55.9529,56.0344,55.9455,56.0196,51700.0
2014-06-27 11:05:00,75.61,75.61,75.5,75.52,23600.0,56.0196,56.0196,55.9381,55.9529,23600.0
2014-06-27 11:10:00,75.53,75.53,75.45,75.49,21900.0,55.9603,55.9603,55.9011,55.9307,21900.0
2014-06-27 11:15:00,75.48,75.5,75.45,75.48,12200.0,55.9233,55.9381,55.9011,55.9233,12200.0
2014-06-27 11:20:00,75.48,75.59,75.47,75.57,28500.0,55.9233,56.0048,55.9159,55.99,28500.0
2014-06-27 11:25:00,75.57,75.69,75.56,75.67,36700.0,55.99,56.0789,55.9826,56.0641,36700.0
2014-06-27 11:30:00,75.67,75.68,75.52,75.54,44400.0,56.0641,56.0715,55.9529,55.9677,44400.0
2014-06-27 11:35:00,75.54,75.55,75.47,75.48,11700.0,55.9677,55.9751,55.9159,55.9233,11700.0
2014-06-27 11:40:00,75.48,75.51,75.44,75.44,28000.0,55.9233,55.9455,55.8936,55.8936,28000.0
2014-06-27 11:45:00,75.44,75.51,75.43,75.49,14700.0,55.8936,55.9455,55.8862,55.9307,14700.0
2014-06-27 11:50:00,75.49,75.53,75.49,75.52,11600.0,55.9307,55.9603,55.9307,55.9529,11600.0
2014-06-27 11:55:00,75.52,75.56,75.52,75.52,12100.0,55.9529,55.9826,55.9529,55.9529,12100.0
2014-06-27 12:00:00,75.52,75.52,75.47,75.48,14000.0,55.9529,55.9529,55.9159,55.9233,14000.0
2014-06-27 12:05:00,75.48,75.5,75.4,75.4,19400.0,55.9233,55.9381,55.864,55.864,19400.0
2014-06-27 12:10:00,75.41,75.42,75.37,75.41,18200.0,55.8714,55.8788,55.8418,55.8714,18200.0
2014-06-27 12:15:00,75.41,75.46,75.41,75.45,11400.0,55.8714,55.9085,55.8714,55.9011,11400.0
2014-06-27 12:20:00,75.45,75.45,75.42,75.42,5000.0,55.9011,55.9011,55.8788,55.8788,5000.0
2014-06-27 12:25:00,75.42,75.44,75.38,75.4,20700.0,55.8788,55.8936,55.8492,55.864,20700.0
2014-06-27 12:30:00,75.4,75.42,75.38,75.4,17400.0,55.864,55.8788,55.8492,55.864,17400.0
2014-06-27 12:35:00,75.41,75.41,75.37,75.37,11800.0,55.8714,55.8714,55.8418,55.8418,11800.0
2014-06-27 12:40:00,75.39,75.42,75.38,75.39,11900.0,55.8566,55.8788,55.8492,55.8566,11900.0
2014-06-27 12:45:00,75.39,75.4,75.37,75.39,17800.0,55.8566,55.864,55.8418,55.8566,17800.0
2014-06-27 12:50:00,75.39,75.42,75.39,75.39,16900.0,55.8566,55.8788,55.8566,55.8566,16900.0
2014-06-27 12:55:00,75.39,75.46,75.37,75.37,22700.0,55.8566,55.9085,55.8418,55.8418,22700.0
2014-06-27 13:00:00,75.37,75.38,75.34,75.34,8900.0,55.8418,55.8492,55.8196,55.8196,8900.0
2014-06-27 13:05:00,75.35,75.36,75.31,75.31,23700.0,55.827,55.8344,55.7973,55.7973,23700.0
2014-06-27 13:10:00,75.32,75.33,75.3,75.3,13000.0,55.8047,55.8121,55.7899,55.7899,13000.0
2014-06-27 13:15:00,75.3,75.31,75.19,75.22,40000.0,55.7899,55.7973,55.7084,55.7306,40000.0
2014-06-27 13:20:00,75.24,75.29,75.22,75.28,8100.0,55.7455,55.7825,55.7306,55.7751,8100.0
2014-06-27 13:25:00,75.27,75.3,75.24,75.29,19800.0,55.7677,55.7899,55.7455,55.7825,19800.0
2014-06-27 13:30:00,75.29,75.32,75.25,75.28,17700.0,55.7825,55.8047,55.7529,55.7751,17700.0
2014-06-27 13:35:00,75.29,75.36,75.29,75.35,7300.0,55.7825,55.8344,55.7825,55.827,7300.0
2014-06-27 13:40:00,75.35,75.37,75.33,75.34,12400.0,55.827,55.8418,55.8121,55.8196,12400.0
2014-06-27 13:45:00,75.33,75.33,75.27,75.31,14000.0,55.8121,55.8121,55.7677,55.7973,14000.0
2014-06-27 13:50:00,75.31,75.34,75.3,75.32,14600.0,55.7973,55.8196,55.7899,55.8047,14600.0
2014-06-27 13:55:00,75.32,75.35,75.32,75.33,9200.0,55.8047,55.827,55.8047,55.8121,9200.0
2014-06-27 14:00:00,75.33,75.4,75.32,75.39,22300.0,55.8121,55.864,55.8047,55.8566,22300.0
2014-06-27 14:05:00,75.39,75.39,75.36,75.39,37800.0,55.8566,55.8566,55.8344,55.8566,37800.0
2014-06-27 14:10:00,75.4,75.44,75.38,75.39,20300.0,55.864,55.8936,55.8492,55.8566,20300.0
2014-06-27 14:15:00,75.39,75.4,75.35,75.35,29000.0,55.8566,55.864,55.827,55.827,29000.0
2014-06-27 14:20:00,75.36,75.39,75.35,75.39,33000.0,55.8344,55.8566,55.827,55.8566,33000.0
2014-06-27 14:25:00,75.39,75.4,75.35,75.39,8800.0,55.8566,55.864,55.827,55.8566,8800.0
2014-06-27 14:30:00,75.4,75.42,75.34,75.38,31800.0,55.864,55.8788,55.8196,55.8492,31800.0
2014-06-27 14:35:00,75.38,75.44,75.38,75.4,13200.0,55.8492,55.8936,55.8492,55.864,13200.0
2014-06-27 14:40:00,75.39,75.4,75.37,75.4,13400.0,55.8566,55.864,55.8418,55.864,13400.0
2014-06-27 14:45:00,75.39,75.4,75.32,75.33,27100.0,55.8566,55.864,55.8047,55.8121,27100.0
2014-06-27 14:50:00,75.33,75.33,75.28,75.3,35200.0,55.8121,55.8121,55.7751,55.7899,35200.0
2014-06-27 14:55:00,75.3,75.3,75.21,75.21,33200.0,55.7899,55.7899,55.7232,55.7232,33200.0
2014-06-27 15:00:00,75.22,75.28,75.21,75.28,32400.0,55.7306,55.7751,55.7232,55.7751,32400.0
2014-06-27 15:05:00,75.28,75.3,75.26,75.29,26100.0,55.7751,55.7899,55.7603,55.7825,26100.0
2014-06-27 15:10:00,75.29,75.34,75.28,75.34,24500.0,55.7825,55.8196,55.7751,55.8196,24500.0
2014-06-27 15:15:00,75.33,75.35,75.27,75.29,30400.0,55.8121,55.827,55.7677,55.7825,30400.0
2014-06-27 15:20:00,75.3,75.34,75.3,75.31,23500.0,55.7899,55.8196,55.7899,55.7973,23500.0
2014-06-27 15:25:00,75.31,75.33,75.22,75.22,56800.0,55.7973,55.8121,55.7306,55.7306,56800.0
2014-06-27 15:30:00,75.23,75.3,75.21,75.29,83400.0,55.7381,55.7899,55.7232,55.7825,83400.0
2014-06-27 15:35:00,75.28,75.29,75.23,75.23,58500.0,55.7751,55.7825,55.7381,55.7381,58500.0
2014-06-27 15:40:00,75.23,75.34,75.23,75.3,76700.0,55.7381,55.8196,55.7381,55.7899,76700.0
2014-06-27 15:45:00,75.31,75.53,75.31,75.5,175300.0,55.7973,55.9603,55.7973,55.9381,175300.0
2014-06-27 15:50:00,75.51,75.62,75.5,75.59,195400.0,55.9455,56.027,55.9381,56.0048,195400.0
2014-06-27 15:55:00,75.59,75.78,75.58,75.71,702600.0,56.0048,56.1456,55.9974,56.0937,702600.0
2014-06-30 09:30:00,75.74,75.82,75.61,75.76,98800.0,56.1159,56.1752,56.0196,56.1307,98800.0
2014-06-30 09:35:00,75.75,75.94,75.73,75.83,52300.0,56.1233,56.2641,56.1085,56.1826,52300.0
2014-06-30 09:40:00,75.81,75.85,75.75,75.75,31500.0,56.1678,56.1974,56.1233,56.1233,31500.0
2014-06-30 09:45:00,75.76,75.83,75.73,75.75,34000.0,56.1307,56.1826,56.1085,56.1233,34000.0
2014-06-30 09:50:00,75.75,75.77,75.71,75.71,31100.0,56.1233,56.1381,56.0937,56.0937,31100.0
2014-06-30 09:55:00,75.71,75.78,75.71,75.77,36300.0,56.0937,56.1456,56.0937,56.1381,36300.0
2014-06-30 10:00:00,75.79,75.92,75.78,75.89,35100.0,56.153,56.2493,56.1456,56.2271,35100.0
2014-06-30 10:05:00,75.89,76.11,75.85,76.09,62000.0,56.2271,56.3901,56.1974,56.3752,62000.0
2014-06-30 10:10:00,76.08,76.11,76.0,76.01,49800.0,56.3678,56.3901,56.3086,56.316,49800.0
2014-06-30 10:15:00,76.01,76.12,76.0,76.11,40800.0,56.316,56.3975,56.3086,56.3901,40800.0
2014-06-30 10:20:00,76.11,76.12,76.03,76.04,40700.0,56.3901,56.3975,56.3308,56.3382,40700.0
2014-06-30 10:25:00,76.04,76.08,76.01,76.05,35700.0,56.3382,56.3678,56.316,56.3456,35700.0
2014-06-30 10:30:00,76.07,76.09,76.05,76.08,39300.0,56.3604,56.3752,56.3456,56.3678,39300.0
2014-06-30 10:35:00,76.09,76.09,76.04,76.08,46900.0,56.3752,56.3752,56.3382,56.3678,46900.0
2014-06-30 10:40:00,76.08,76.14,76.08,76.1,39300.0,56.3678,56.4123,56.3678,56.3826,39300.0
2014-06-30 10:45:00,76.08,76.09,76.04,76.06,46300.0,56.3678,56.3752,56.3382,56.353,46300.0
2014-06-30 10:50:00,76.06,76.06,75.93,75.96,34700.0,56.353,56.353,56.2567,56.2789,34700.0
2014-06-30 10:55:00,75.98,75.98,75.88,75.96,60200.0,56.2937,56.2937,56.2196,56.2789,60200.0
2014-06-30 11:00:00,75.96,75.96,75.92,75.94,28800.0,56.2789,56.2789,56.2493,56.2641,28800.0
2014-06-30 11:05:00,75.92,75.97,75.87,75.89,63000.0,56.2493,56.2863,56.2122,56.2271,63000.0
2014-06-30 11:10:00,75.88,75.88,75.8,75.82,23900.0,56.2196,56.2196,56.1604,56.1752,23900.0
2014-06-30 11:15:00,75.84,75.9,75.82,75.89,19800.0,56.19,56.2345,56.1752,56.2271,19800.0
2014-06-30 11:20:00,75.89,75.98,75.88,75.96,22100.0,56.2271,56.2937,56.2196,56.2789,22100.0
2014-06-30 11:25:00,75.97,76.02,75.92,75.96,22900.0,56.2863,56.3234,56.2493,56.2789,22900.0
2014-06-30 11:30:00,75.95,75.96,75.92,75.93,10300.0,56.2715,56.2789,56.2493,56.2567,10300.0
2014-06-30 11:35:00,75.94,75.96,75.9,75.92,14500.0,56.2641,56.2789,56.2345,56.2493,14500.0
2014-06-30 11:40:00,75.91,75.91,75.87,75.87,10500.0,56.2419,56.2419,56.2122,56.2122,10500.0
2014-06-30 11:45:00,75.88,75.9,75.8,75.8,18600.0,56.2196,56.2345,56.1604,56.1604,18600.0
2014-06-30 11:50:00,75.81,75.82,75.77,75.82,13700.0,56.1678,56.1752,56.1381,56.1752,13700.0
2014-06-30 11:55:00,75.81,75.81,75.76,75.79,10500.0,56.1678,56.1678,56.1307,56.153,10500.0
2014-06-30 12:00:00,75.79,75.84,75.76,75.83,12800.0,56.153,56.19,56.1307,56.1826,12800.0
2014-06-30 12:05:00,75.84,75.86,75.8,75.81,16100.0,56.19,56.2048,56.1604,56.1678,16100.0
2014-06-30 12:10:00,75.82,75.86,75.8,75.81,16400.0,56.1752,56.2048,56.1604,56.1678,16400.0
2014-06-30 12:15:00,75.8,75.8,75.77,75.78,14100.0,56.1604,56.1604,56.1381,56.1456,14100.0
2014-06-30 12:20:00,75.78,75.83,75.78,75.83,8100.0,56.1456,56.1826,56.1456,56.1826,8100.0
2014-06-30 12:25:00,75.83,75.84,75.81,75.84,12700.0,56.1826,56.19,56.1678,56.19,12700.0
2014-06-30 12:30:00,75.83,75.84,75.79,75.84,13800.0,56.1826,56.19,56.153,56.19,13800.0
2014-06-30 12:35:00,75.84,75.84,75.8,75.8,8700.0,56.19,56.19,56.1604,56.1604,8700.0
2014-06-30 12:40:00,75.8,75.8,75.77,75.78,9800.0,56.1604,56.1604,56.1381,56.1456,9800.0
2014-06-30 12:45:00,75.78,75.8,75.77,75.77,12800.0,56.1456,56.1604,56.1381,56.1381,12800.0
2014-06-30 12:50:00,75.77,75.8,75.77,75.79,15800.0,56.1381,56.1604,56.1381,56.153,15800.0
2014-06-30 12:55:00,75.79,75.79,75.75,75.76,10800.0,56.153,56.153,56.1233,56.1307,10800.0
2014-06-30 13:00:00,75.77,75.8,75.77,75.78,17300.0,56.1381,56.1604,56.1381,56.1456,17300.0
2014-06-30 13:05:00,75.78,75.8,75.77,75.78,8800.0,56.1456,56.1604,56.1381,56.1456,8800.0
2014-06-30 13:10:00,75.78,75.81,75.76,75.8,7200.0,56.1456,56.1678,56.1307,56.1604,7200.0
2014-06-30 13:15:00,75.81,75.82,75.79,75.8,17400.0,56.1678,56.1752,56.153,56.1604,17400.0
2014-06-30 13:20:00,75.8,75.81,75.77,75.8,18600.0,56.1604,56.1678,56.1381,56.1604,18600.0
2014-06-30 13:25:00,75.81,75.84,75.8,75.82,22100.0,56.1678,56.19,56.1604,56.1752,22100.0
2014-06-30 13:30:00,75.83,75.84,75.8,75.81,11100.0,56.1826,56.19,56.1604,56.1678,11100.0
2014-06-30 13:35:00,75.81,75.84,75.81,75.82,15200.0,56.1678,56.19,56.1678,56.1752,15200.0
2014-06-30 13:40:00,75.82,75.82,75.77,75.79,11400.0,56.1752,56.1752,56.1381,56.153,11400.0
2014-06-30 13:45:00,75.8,75.82,75.8,75.82,9800.0,56.1604,56.1752,56.1604,56.1752,9800.0
2014-06-30 13:50:00,75.83,75.83,75.8,75.81,30600.0,56.1826,56.1826,56.1604,56.1678,30600.0
2014-06-30 13:55:00,75.81,75.82,75.77,75.79,24100.0,56.1678,56.1752,56.1381,56.153,24100.0
2014-06-30 14:00:00,75.79,75.83,75.78,75.83,12200.0,56.153,56.1826,56.1456,56.1826,12200.0
2014-06-30 14:05:00,75.82,75.83,75.8,75.83,13400.0,56.1752,56.1826,56.1604,56.1826,13400.0
2014-06-30 14:10:00,75.82,75.83,75.8,75.83,11700.0,56.1752,56.1826,56.1604,56.1826,11700.0
2014-06-30 14:15:00,75.83,75.84,75.77,75.78,14700.0,56.1826,56.19,56.1381,56.1456,14700.0
2014-06-30 14:20:00,75.79,75.82,75.78,75.82,11200.0,56.153,56.1752,56.1456,56.1752,11200.0
2014-06-30 14:25:00,75.82,75.83,75.79,75.79,18600.0,56.1752,56.1826,56.153,56.153,18600.0
2014-06-30 14:30:00,75.81,75.81,75.76,75.76,14600.0,56.1678,56.1678,56.1307,56.1307,14600.0
2014-06-30 14:35:00,75.76,75.77,75.72,75.73,23600.0,56.1307,56.1381,56.1011,56.1085,23600.0
2014-06-30 14:40:00,75.72,75.72,75.62,75.63,32400.0,56.1011,56.1011,56.027,56.0344,32400.0
2014-06-30 14:45:00,75.62,75.62,75.59,75.59,29300.0,56.027,56.027,56.0048,56.0048,29300.0
2014-06-30 14:50:00,75.59,75.59,75.57,75.57,35100.0,56.0048,56.0048,55.99,55.99,35100.0
2014-06-30 14:55:00,75.58,75.58,75.55,75.56,27200.0,55.9974,55.9974,55.9751,55.9826,27200.0
2014-06-30 15:00:00,75.57,75.58,75.52,75.53,32400.0,55.99,55.9974,55.9529,55.9603,32400.0
2014-06-30 15:05:00,75.53,75.56,75.47,75.48,60900.0,55.9603,55.9826,55.9159,55.9233,60900.0
2014-06-30 15:10:00,75.48,75.5,75.44,75.48,45600.0,55.9233,55.9381,55.8936,55.9233,45600.0
2014-06-30 15:15:00,75.49,75.51,75.46,75.47,38300.0,55.9307,55.9455,55.9085,55.9159,38300.0
2014-06-30 15:20:00,75.47,75.56,75.46,75.51,106700.0,55.9159,55.9826,55.9085,55.9455,106700.0
2014-06-30 15:25:00,75.52,75.53,75.45,75.47,71400.0,55.9529,55.9603,55.9011,55.9159,71400.0
2014-06-30 15:30:00,75.46,75.49,75.43,75.44,52800.0,55.9085,55.9307,55.8862,55.8936,52800.0
2014-06-30 15:35:00,75.44,75.45,75.35,75.37,64300.0,55.8936,55.9011,55.827,55.8418,64300.0
2014-06-30 15:40:00,75.36,75.39,75.3,75.32,79700.0,55.8344,55.8566,55.7899,55.8047,79700.0
2014-06-30 15:45:00,75.32,75.39,75.26,75.27,135200.0,55.8047,55.8566,55.7603,55.7677,135200.0
2014-06-30 15:50:00,75.27,75.34,75.21,75.22,205800.0,55.7677,55.8196,55.7232,55.7306,205800.0
2014-06-30 15:55:00,75.22,75.36,75.21,75.34,257600.0,55.7306,55.8344,55.7232,55.8196,257600.0
2014-07-01 09:30:00,75.89,75.89,75.42,75.65,123500.0,56.2271,56.2271,55.8788,56.0492,123500.0
2014-07-01 09:35:00,75.68,75.94,75.63,75.9,66200.0,56.0715,56.2641,56.0344,56.2345,66200.0
2014-07-01 09:40:00,75.88,75.9,75.68,75.73,43300.0,56.2196,56.2345,56.0715,56.1085,43300.0
2014-07-01 09:45:00,75.7,75.73,75.6,75.6,28000.0,56.0863,56.1085,56.0122,56.0122,28000.0
2014-07-01 09:50:00,75.6,75.75,75.6,75.69,34400.0,56.0122,56.1233,56.0122,56.0789,34400.0
2014-07-01 09:55:00,75.7,75.98,75.69,75.91,65900.0,56.0863,56.2937,56.0789,56.2419,65900.0
2014-07-01 10:00:00,75.9,75.91,75.76,75.87,44900.0,56.2345,56.2419,56.1307,56.2122,44900.0
2014-07-01 10:05:00,75.87,75.93,75.86,75.88,36400.0,56.2122,56.2567,56.2048,56.2196,36400.0
2014-07-01 10:10:00,75.89,75.92,75.87,75.89,50500.0,56.2271,56.2493,56.2122,56.2271,50500.0
2014-07-01 10:15:00,75.9,75.93,75.87,75.88,62700.0,56.2345,56.2567,56.2122,56.2196,62700.0
2014-07-01 10:20:00,75.88,75.9,75.87,75.87,31400.0,56.2196,56.2345,56.2122,56.2122,31400.0
2014-07-01 10:25:00,75.89,75.92,75.82,75.87,48100.0,56.2271,56.2493,56.1752,56.2122,48100.0
2014-07-01 10:30:00,75.86,75.92,75.86,75.91,42400.0,56.2048,56.2493,56.2048,56.2419,42400.0
2014-07-01 10:35:00,75.9,75.91,75.86,75.86,37700.0,56.2345,56.2419,56.2048,56.2048,37700.0
2014-07-01 10:40:00,75.86,75.95,75.86,75.94,46800.0,56.2048,56.2715,56.2048,56.2641,46800.0
2014-07-01 10:45:00,75.94,75.95,75.88,75.88,53600.0,56.2641,56.2715,56.2196,56.2196,53600.0
2014-07-01 10:50:00,75.88,75.9,75.87,75.89,24700.0,56.2196,56.2345,56.2122,56.2271,24700.0
2014-07-01 10:55:00,75.9,75.92,75.88,75.89,37800.0,56.2345,56.2493,56.2196,56.2271,37800.0
2014-07-01 11:00:00,75.9,75.91,75.84,75.86,51600.0,56.2345,56.2419,56.19,56.2048,51600.0
2014-07-01 11:05:00,75.86,75.93,75.85,75.91,42800.0,56.2048,56.2567,56.1974,56.2419,42800.0
2014-07-01 11:10:00,75.9,75.91,75.88,75.88,37000.0,56.2345,56.2419,56.2196,56.2196,37000.0
2014-07-01 11:15:00,75.87,75.93,75.87,75.91,20500.0,56.2122,56.2567,56.2122,56.2419,20500.0
2014-07-01 11:20:00,75.91,75.93,75.91,75.93,32300.0,56.2419,56.2567,56.2419,56.2567,32300.0
2014-07-01 11:25:00,75.93,75.96,75.91,75.96,54200.0,56.2567,56.2789,56.2419,56.2789,54200.0
2014-07-01 11:30:00,75.96,75.99,75.95,75.98,33800.0,56.2789,56.3011,56.2715,56.2937,33800.0
2014-07-01 11:35:00,75.98,76.06,75.98,76.0,61200.0,56.2937,56.353,56.2937,56.3086,61200.0
2014-07-01 11:40:00,75.99,75.99,75.93,75.93,30400.0,56.3011,56.3011,56.2567,56.2567,30400.0
2014-07-01 11:45:00,75.93,75.93,75.88,75.88,27300.0,56.2567,56.2567,56.2196,56.2196,27300.0
2014-07-01 11:50:00,75.88,75.9,75.85,75.86,27700.0,56.2196,56.2345,56.1974,56.2048,27700.0
2014-07-01 11:55:00,75.86,75.93,75.86,75.93,209100.0,56.2048,56.2567,56.2048,56.2567,209100.0
2014-07-01 12:00:00,75.93,76.0,75.93,75.99,27400.0,56.2567,56.3086,56.2567,56.3011,27400.0
2014-07-01 12:05:00,76.0,76.0,75.97,76.0,24600.0,56.3086,56.3086,56.2863,56.3086,24600.0
2014-07-01 12:10:00,76.0,76.0,75.96,75.96,17300.0,56.3086,56.3086,56.2789,56.2789,17300.0
2014-07-01 12:15:00,75.98,76.02,75.97,76.02,13100.0,56.2937,56.3234,56.2863,56.3234,13100.0
2014-07-01 12:20:00,76.01,76.05,76.01,76.03,15100.0,56.316,56.3456,56.316,56.3308,15100.0
2014-07-01 12:25:00,76.04,76.06,76.02,76.04,10800.0,56.3382,56.353,56.3234,56.3382,10800.0
2014-07-01 12:30:00,76.04,76.07,76.02,76.07,16400.0,56.3382,56.3604,56.3234,56.3604,16400.0
2014-07-01 12:35:00,76.07,76.14,76.06,76.1,42800.0,56.3604,56.4123,56.353,56.3826,42800.0
2014-07-01 12:40:00,76.11,76.14,76.1,76.12,19800.0,56.3901,56.4123,56.3826,56.3975,19800.0
2014-07-01 12:45:00,76.11,76.12,76.07,76.12,19200.0,56.3901,56.3975,56.3604,56.3975,19200.0
2014-07-01 12:50:00,76.11,76.17,76.1,76.14,23800.0,56.3901,56.4345,56.3826,56.4123,23800.0
2014-07-01 12:55:00,76.14,76.18,76.13,76.16,18300.0,56.4123,56.4419,56.4049,56.4271,18300.0
2014-07-01 13:00:00,76.17,76.24,76.16,76.23,31200.0,56.4345,56.4864,56.4271,56.479,31200.0
2014-07-01 13:05:00,76.23,76.25,76.2,76.24,17300.0,56.479,56.4938,56.4567,56.4864,17300.0
2014-07-01 13:10:00,76.24,76.27,76.22,76.27,19500.0,56.4864,56.5086,56.4715,56.5086,19500.0
2014-07-01 13:15:00,76.28,76.28,76.24,76.26,12900.0,56.516,56.516,56.4864,56.5012,12900.0
2014-07-01 13:20:00,76.27,76.32,76.26,76.31,25900.0,56.5086,56.5456,56.5012,56.5382,25900.0
2014-07-01 13:25:00,76.3,76.33,76.3,76.32,13700.0,56.5308,56.553,56.5308,56.5456,13700.0
2014-07-01 13:30:00,76.31,76.33,76.3,76.32,17900.0,56.5382,56.553,56.5308,56.5456,17900.0
2014-07-01 13:35:00,76.32,76.33,76.3,76.3,30100.0,56.5456,56.553,56.5308,56.5308,30100.0
2014-07-01 13:40:00,76.3,76.31,76.24,76.26,21000.0,56.5308,56.5382,56.4864,56.5012,21000.0
2014-07-01 13:45:00,76.27,76.27,76.21,76.23,15000.0,56.5086,56.5086,56.4641,56.479,15000.0
2014-07-01 13:50:00,76.22,76.22,76.17,76.17,37100.0,56.4715,56.4715,56.4345,56.4345,37100.0
2014-07-01 13:55:00,76.17,76.19,76.16,76.17,15500.0,56.4345,56.4493,56.4271,56.4345,15500.0
2014-07-01 14:00:00,76.17,76.18,76.15,76.15,15800.0,56.4345,56.4419,56.4197,56.4197,15800.0
2014-07-01 14:05:00,76.15,76.21,76.15,76.2,19500.0,56.4197,56.4641,56.4197,56.4567,19500.0
2014-07-01 14:10:00,76.19,76.24,76.19,76.24,31500.0,56.4493,56.4864,56.4493,56.4864,31500.0
2014-07-01 14:15:00,76.24,76.28,76.22,76.22,18000.0,56.4864,56.516,56.4715,56.4715,18000.0
2014-07-01 14:20:00,76.22,76.23,76.21,76.23,8900.0,56.4715,56.479,56.4641,56.479,8900.0
2014-07-01 14:25:00,76.22,76.23,76.16,76.17,19500.0,56.4715,56.479,56.4271,56.4345,19500.0
2014-07-01 14:30:00,76.17,76.2,76.14,76.18,20200.0,56.4345,56.4567,56.4123,56.4419,20200.0
2014-07-01 14:35:00,76.18,76.18,76.14,76.18,29000.0,56.4419,56.4419,56.4123,56.4419,29000.0
2014-07-01 14:40:00,76.17,76.18,76.1,76.14,33800.0,56.4345,56.4419,56.3826,56.4123,33800.0
2014-07-01 14:45:00,76.14,76.17,76.14,76.17,51500.0,56.4123,56.4345,56.4123,56.4345,51500.0
2014-07-01 14:50:00,76.17,76.19,76.15,76.18,33800.0,56.4345,56.4493,56.4197,56.4419,33800.0
2014-07-01 14:55:00,76.17,76.18,76.14,76.14,17100.0,56.4345,56.4419,56.4123,56.4123,17100.0
2014-07-01 15:00:00,76.14,76.16,76.12,76.16,16700.0,56.4123,56.4271,56.3975,56.4271,16700.0
2014-07-01 15:05:00,76.15,76.16,76.12,76.15,15200.0,56.4197,56.4271,56.3975,56.4197,15200.0
2014-07-01 15:10:00,76.15,76.15,76.11,76.11,14400.0,56.4197,56.4197,56.3901,56.3901,14400.0
2014-07-01 15:15:00,76.11,76.19,76.05,76.19,37000.0,56.3901,56.4493,56.3456,56.4493,37000.0
2014-07-01 15:20:00,76.19,76.19,76.12,76.14,20000.0,56.4493,56.4493,56.3975,56.4123,20000.0
2014-07-01 15:25:00,76.15,76.15,76.11,76.13,18600.0,56.4197,56.4197,56.3901,56.4049,18600.0
2014-07-01 15:30:00,76.11,76.15,76.11,76.12,31000.0,56.3901,56.4197,56.3901,56.3975,31000.0
2014-07-01 15:35:00,76.13,76.17,76.12,76.16,32500.0,56.4049,56.4345,56.3975,56.4271,32500.0
2014-07-01 15:40:00,76.16,76.18,76.13,76.18,39500.0,56.4271,56.4419,56.4049,56.4419,39500.0
2014-07-01 15:45:00,76.18,76.2,76.14,76.16,53800.0,56.4419,56.4567,56.4123,56.4271,53800.0
2014-07-01 15:50:00,76.16,76.16,76.07,76.09,46500.0,56.4271,56.4271,56.3604,56.3752,46500.0
2014-07-01 15:55:00,76.08,76.12,76.03,76.05,131000.0,56.3678,56.3975,56.3308,56.3456,131000.0
2014-07-02 09:30:00,75.99,76.03,75.75,75.98,121100.0,56.3011,56.3308,56.1233,56.2937,121100.0
2014-07-02 09:35:00,76.0,76.31,75.98,76.27,57000.0,56.3086,56.5382,56.2937,56.5086,57000.0
2014-07-02 09:40:00,76.27,76.54,76.22,76.53,92900.0,56.5086,56.7086,56.4715,56.7012,92900.0
2014-07-02 09:45:00,76.53,76.53,76.4,76.43,56500.0,56.7012,56.7012,56.6049,56.6271,56500.0
2014-07-02 09:50:00,76.44,76.44,76.26,76.28,45200.0,56.6345,56.6345,56.5012,56.516,45200.0
2014-07-02 09:55:00,76.3,76.43,76.29,76.29,96100.0,56.5308,56.6271,56.5234,56.5234,96100.0
2014-07-02 10:00:00,76.3,76.38,76.26,76.38,46100.0,56.5308,56.5901,56.5012,56.5901,46100.0
2014-07-02 10:05:00,76.37,76.44,76.35,76.4,34500.0,56.5827,56.6345,56.5679,56.6049,34500.0
2014-07-02 10:10:00,76.42,76.45,76.4,76.45,34000.0,56.6197,56.642,56.6049,56.642,34000.0
2014-07-02 10:15:00,76.45,76.5,76.44,76.49,19200.0,56.642,56.679,56.6345,56.6716,19200.0
2014-07-02 10:20:00,76.49,76.5,76.41,76.46,39900.0,56.6716,56.679,56.6123,56.6494,39900.0
2014-07-02 10:25:00,76.45,76.58,76.45,76.56,45000.0,56.642,56.7383,56.642,56.7235,45000.0
2014-07-02 10:30:00,76.56,76.61,76.49,76.49,33100.0,56.7235,56.7605,56.6716,56.6716,33100.0
2014-07-02 10:35:00,76.5,76.56,76.48,76.51,33000.0,56.679,56.7235,56.6642,56.6864,33000.0
2014-07-02 10:40:00,76.5,76.55,76.49,76.53,21000.0,56.679,56.716,56.6716,56.7012,21000.0
2014-07-02 10:45:00,76.53,76.6,76.52,76.58,28100.0,56.7012,56.7531,56.6938,56.7383,28100.0
2014-07-02 10:50:00,76.57,76.65,76.57,76.65,25600.0,56.7309,56.7901,56.7309,56.7901,25600.0
2014-07-02 10:55:00,76.66,76.67,76.59,76.6,27000.0,56.7975,56.805,56.7457,56.7531,27000.0
2014-07-02 11:00:00,76.6,76.69,76.58,76.66,33800.0,56.7531,56.8198,56.7383,56.7975,33800.0
2014-07-02 11:05:00,76.66,76.66,76.51,76.55,23700.0,56.7975,56.7975,56.6864,56.716,23700.0
2014-07-02 11:10:00,76.56,76.61,76.52,76.57,49700.0,56.7235,56.7605,56.6938,56.7309,49700.0
2014-07-02 11:15:00,76.57,76.59,76.55,76.59,17700.0,56.7309,56.7457,56.716,56.7457,17700.0
2014-07-02 11:20:00,76.59,76.66,76.58,76.66,13100.0,56.7457,56.7975,56.7383,56.7975,13100.0
2014-07-02 11:25:00,76.66,76.66,76.62,76.63,17000.0,56.7975,56.7975,56.7679,56.7753,17000.0
2014-07-02 11:30:00,76.62,76.65,76.58,76.62,26200.0,56.7679,56.7901,56.7383,56.7679,26200.0
2014-07-02 11:35:00,76.62,76.68,76.61,76.67,22400.0,56.7679,56.8124,56.7605,56.805,22400.0
2014-07-02 11:40:00,76.67,76.67,76.57,76.57,17800.0,56.805,56.805,56.7309,56.7309,17800.0
2014-07-02 11:45:00,76.56,76.62,76.56,76.61,17500.0,56.7235,56.7679,56.7235,56.7605,17500.0
2014-07-02 11:50:00,76.6,76.65,76.59,76.64,9800.0,56.7531,56.7901,56.7457,56.7827,9800.0
2014-07-02 11:55:00,76.63,76.68,76.63,76.68,20400.0,56.7753,56.8124,56.7753,56.8124,20400.0
2014-07-02 12:00:00,76.68,76.68,76.64,76.65,18300.0,56.8124,56.8124,56.7827,56.7901,18300.0
2014-07-02 12:05:00,76.66,76.68,76.59,76.63,17700.0,56.7975,56.8124,56.7457,56.7753,17700.0
2014-07-02 12:10:00,76.63,76.67,76.61,76.66,14500.0,56.7753,56.805,56.7605,56.7975,14500.0
2014-07-02 12:15:00,76.66,76.73,76.65,76.66,35500.0,56.7975,56.8494,56.7901,56.7975,35500.0
2014-07-02 12:20:00,76.65,76.67,76.58,76.66,30500.0,56.7901,56.805,56.7383,56.7975,30500.0
2014-07-02 12:25:00,76.67,76.67,76.58,76.66,14700.0,56.805,56.805,56.7383,56.7975,14700.0
2014-07-02 12:30:00,76.66,76.66,76.56,76.56,9900.0,56.7975,56.7975,56.7235,56.7235,9900.0
2014-07-02 12:35:00,76.57,76.57,76.49,76.5,8200.0,56.7309,56.7309,56.6716,56.679,8200.0
2014-07-02 12:40:00,76.49,76.5,76.42,76.42,10100.0,56.6716,56.679,56.6197,56.6197,10100.0
2014-07-02 12:45:00,76.41,76.48,76.38,76.44,27300.0,56.6123,56.6642,56.5901,56.6345,27300.0
2014-07-02 12:50:00,76.44,76.47,76.41,76.41,13500.0,56.6345,56.6568,56.6123,56.6123,13500.0
2014-07-02 12:55:00,76.41,76.55,76.4,76.55,16900.0,56.6123,56.716,56.6049,56.716,16900.0
2014-07-02 13:00:00,76.55,76.55,76.5,76.5,9700.0,56.716,56.716,56.679,56.679,9700.0
2014-07-02 13:05:00,76.5,76.51,76.46,76.51,12000.0,56.679,56.6864,56.6494,56.6864,12000.0
2014-07-02 13:10:00,76.51,76.51,76.44,76.44,4200.0,56.6864,56.6864,56.6345,56.6345,4200.0
2014-07-02 13:15:00,76.44,76.52,76.44,76.48,14200.0,56.6345,56.6938,56.6345,56.6642,14200.0
2014-07-02 13:20:00,76.48,76.51,76.44,76.5,11600.0,56.6642,56.6864,56.6345,56.679,11600.0
2014-07-02 13:25:00,76.5,76.54,76.49,76.54,41000.0,56.679,56.7086,56.6716,56.7086,41000.0
2014-07-02 13:30:00,76.53,76.58,76.52,76.55,37100.0,56.7012,56.7383,56.6938,56.716,37100.0
2014-07-02 13:35:00,76.55,76.56,76.48,76.48,30200.0,56.716,56.7235,56.6642,56.6642,30200.0
2014-07-02 13:40:00,76.49,76.52,76.48,76.49,12500.0,56.6716,56.6938,56.6642,56.6716,12500.0
2014-07-02 13:45:00,76.48,76.48,76.37,76.38,18300.0,56.6642,56.6642,56.5827,56.5901,18300.0
2014-07-02 13:50:00,76.37,76.43,76.36,76.4,16700.0,56.5827,56.6271,56.5753,56.6049,16700.0
2014-07-02 13:55:00,76.37,76.41,76.37,76.39,12800.0,56.5827,56.6123,56.5827,56.5975,12800.0
2014-07-02 14:00:00,76.39,76.39,76.32,76.34,15500.0,56.5975,56.5975,56.5456,56.5605,15500.0
2014-07-02 14:05:00,76.35,76.39,76.33,76.37,16200.0,56.5679,56.5975,56.553,56.5827,16200.0
2014-07-02 14:10:00,76.37,76.43,76.36,76.41,27000.0,56.5827,56.6271,56.5753,56.6123,27000.0
2014-07-02 14:15:00,76.4,76.41,76.37,76.38,18900.0,56.6049,56.6123,56.5827,56.5901,18900.0
2014-07-02 14:20:00,76.38,76.38,76.34,76.37,23100.0,56.5901,56.5901,56.5605,56.5827,23100.0
2014-07-02 14:25:00,76.36,76.41,76.34,76.41,12900.0,56.5753,56.6123,56.5605,56.6123,12900.0
2014-07-02 14:30:00,76.41,76.43,76.41,76.42,8700.0,56.6123,56.6271,56.6123,56.6197,8700.0
2014-07-02 14:35:00,76.42,76.42,76.39,76.4,12700.0,56.6197,56.6197,56.5975,56.6049,12700.0
2014-07-02 14:40:00,76.4,76.4,76.33,76.37,15700.0,56.6049,56.6049,56.553,56.5827,15700.0
2014-07-02 14:45:00,76.37,76.37,76.34,76.34,5800.0,56.5827,56.5827,56.5605,56.5605,5800.0
2014-07-02 14:50:00,76.34,76.37,76.33,76.34,17400.0,56.5605,56.5827,56.553,56.5605,17400.0
2014-07-02 14:55:00,76.34,76.38,76.33,76.38,12100.0,56.5605,56.5901,56.553,56.5901,12100.0
2014-07-02 15:00:00,76.38,76.39,76.3,76.31,26700.0,56.5901,56.5975,56.5308,56.5382,26700.0
2014-07-02 15:05:00,76.31,76.31,76.26,76.28,25700.0,56.5382,56.5382,56.5012,56.516,25700.0
2014-07-02 15:10:00,76.29,76.31,76.29,76.3,13700.0,56.5234,56.5382,56.5234,56.5308,13700.0
2014-07-02 15:15:00,76.31,76.34,76.27,76.27,25900.0,56.5382,56.5605,56.5086,56.5086,25900.0
2014-07-02 15:20:00,76.27,76.3,76.24,76.24,20500.0,56.5086,56.5308,56.4864,56.4864,20500.0
2014-07-02 15:25:00,76.24,76.31,76.24,76.27,28600.0,56.4864,56.5382,56.4864,56.5086,28600.0
2014-07-02 15:30:00,76.27,76.3,76.26,76.28,31500.0,56.5086,56.5308,56.5012,56.516,31500.0
2014-07-02 15:35:00,76.29,76.31,76.26,76.29,25000.0,56.5234,56.5382,56.5012,56.5234,25000.0
2014-07-02 15:40:00,76.29,76.31,76.29,76.3,28300.0,56.5234,56.5382,56.5234,56.5308,28300.0
2014-07-02 15:45:00,76.3,76.32,76.25,76.26,58900.0,56.5308,56.5456,56.4938,56.5012,58900.0
2014-07-02 15:50:00,76.26,76.27,76.24,76.25,53600.0,56.5012,56.5086,56.4864,56.4938,53600.0
2014-07-02 15:55:00,76.26,76.3,76.23,76.25,167400.0,56.5012,56.5308,56.479,56.4938,167400.0
2014-07-03 09:30:00,76.42,76.77,76.31,76.72,91100.0,56.6197,56.879,56.5382,56.842,91100.0
2014-07-03 09:35:00,76.71,76.75,76.66,76.68,25700.0,56.8346,56.8642,56.7975,56.8124,25700.0
2014-07-03 09:40:00,76.68,76.68,76.57,76.57,18200.0,56.8124,56.8124,56.7309,56.7309,18200.0
2014-07-03 09:45:00,76.56,76.67,76.53,76.62,19000.0,56.7235,56.805,56.7012,56.7679,19000.0
2014-07-03 09:50:00,76.62,76.68,76.59,76.68,13400.0,56.7679,56.8124,56.7457,56.8124,13400.0
2014-07-03 09:55:00,76.69,76.76,76.69,76.73,25500.0,56.8198,56.8716,56.8198,56.8494,25500.0
2014-07-03 10:00:00,76.72,76.74,76.64,76.73,24900.0,56.842,56.8568,56.7827,56.8494,24900.0
2014-07-03 10:05:00,76.72,76.73,76.67,76.7,15700.0,56.842,56.8494,56.805,56.8272,15700.0
2014-07-03 10:10:00,76.71,76.76,76.68,76.69,19700.0,56.8346,56.8716,56.8124,56.8198,19700.0
2014-07-03 10:15:00,76.7,76.71,76.67,76.69,24400.0,56.8272,56.8346,56.805,56.8198,24400.0
2014-07-03 10:20:00,76.69,76.69,76.63,76.65,21900.0,56.8198,56.8198,56.7753,56.7901,21900.0
2014-07-03 10:25:00,76.64,76.67,76.6,76.63,17900.0,56.7827,56.805,56.7531,56.7753,17900.0
2014-07-03 10:30:00,76.63,76.66,76.61,76.62,16200.0,56.7753,56.7975,56.7605,56.7679,16200.0
2014-07-03 10:35:00,76.61,76.68,76.61,76.68,11400.0,56.7605,56.8124,56.7605,56.8124,11400.0
2014-07-03 10:40:00,76.66,76.66,76.6,76.61,6900.0,56.7975,56.7975,56.7531,56.7605,6900.0
2014-07-03 10:45:00,76.6,76.72,76.6,76.7,10100.0,56.7531,56.842,56.7531,56.8272,10100.0
2014-07-03 10:50:00,76.7,76.7,76.62,76.62,14700.0,56.8272,56.8272,56.7679,56.7679,14700.0
2014-07-03 10:55:00,76.62,76.64,76.62,76.62,20300.0,56.7679,56.7827,56.7679,56.7679,20300.0
2014-07-03 11:00:00,76.63,76.68,76.63,76.67,26700.0,56.7753,56.8124,56.7753,56.805,26700.0
2014-07-03 11:05:00,76.66,76.67,76.64,76.65,45500.0,56.7975,56.805,56.7827,56.7901,45500.0
2014-07-03 11:10:00,76.65,76.65,76.61,76.63,33400.0,56.7901,56.7901,56.7605,56.7753,33400.0
2014-07-03 11:15:00,76.62,76.64,76.61,76.61,21400.0,56.7679,56.7827,56.7605,56.7605,21400.0
2014-07-03 11:20:00,76.61,76.63,76.6,76.62,24800.0,56.7605,56.7753,56.7531,56.7679,24800.0
2014-07-03 11:25:00,76.64,76.68,76.63,76.68,15000.0,56.7827,56.8124,56.7753,56.8124,15000.0
2014-07-03 11:30:00,76.68,76.74,76.68,76.74,18500.0,56.8124,56.8568,56.8124,56.8568,18500.0
2014-07-03 11:35:00,76.73,76.82,76.71,76.81,25600.0,56.8494,56.9161,56.8346,56.9087,25600.0
2014-07-03 11:40:00,76.8,76.8,76.77,76.78,8700.0,56.9013,56.9013,56.879,56.8865,8700.0
2014-07-03 11:45:00,76.78,76.8,76.77,76.8,8400.0,56.8865,56.9013,56.879,56.9013,8400.0
2014-07-03 11:50:00,76.81,76.9,76.81,76.9,22000.0,56.9087,56.9754,56.9087,56.9754,22000.0
2014-07-03 11:55:00,76.9,76.91,76.88,76.9,15500.0,56.9754,56.9828,56.9605,56.9754,15500.0
2014-07-03 12:00:00,76.91,76.92,76.87,76.87,17300.0,56.9828,56.9902,56.9531,56.9531,17300.0
2014-07-03 12:05:00,76.87,76.91,76.84,76.91,24700.0,56.9531,56.9828,56.9309,56.9828,24700.0
2014-07-03 12:10:00,76.91,76.91,76.82,76.84,47200.0,56.9828,56.9828,56.9161,56.9309,47200.0
2014-07-03 12:15:00,76.84,76.86,76.81,76.83,13900.0,56.9309,56.9457,56.9087,56.9235,13900.0
2014-07-03 12:20:00,76.82,76.82,76.79,76.82,15500.0,56.9161,56.9161,56.8939,56.9161,15500.0
2014-07-03 12:25:00,76.82,76.91,76.82,76.91,21800.0,56.9161,56.9828,56.9161,56.9828,21800.0
2014-07-03 12:30:00,76.9,76.91,76.87,76.89,20500.0,56.9754,56.9828,56.9531,56.968,20500.0
2014-07-03 12:35:00,76.88,76.93,76.87,76.91,28100.0,56.9605,56.9976,56.9531,56.9828,28100.0
2014-07-03 12:40:00,76.92,76.92,76.86,76.87,17200.0,56.9902,56.9902,56.9457,56.9531,17200.0
2014-07-03 12:45:00,76.87,76.89,76.82,76.82,32200.0,56.9531,56.968,56.9161,56.9161,32200.0
2014-07-03 12:50:00,76.82,76.85,76.81,76.82,20800.0,56.9161,56.9383,56.9087,56.9161,20800.0
2014-07-03 12:55:00,76.81,76.82,76.74,76.79,87700.0,56.9087,56.9161,56.8568,56.8939,87700.0
2014-07-07 09:30:00,76.61,76.93,76.55,76.84,122600.0,56.7605,56.9976,56.716,56.9309,122600.0
2014-07-07 09:35:00,76.86,76.86,76.76,76.82,27900.0,56.9457,56.9457,56.8716,56.9161,27900.0
2014-07-07 09:40:00,76.81,76.83,76.78,76.8,121000.0,56.9087,56.9235,56.8865,56.9013,121000.0
2014-07-07 09:45:00,76.8,76.85,76.75,76.85,41100.0,56.9013,56.9383,56.8642,56.9383,41100.0
2014-07-07 09:50:00,76.84,76.84,76.77,76.8,26100.0,56.9309,56.9309,56.879,56.9013,26100.0
2014-07-07 09:55:00,76.79,76.82,76.77,76.8,40100.0,56.8939,56.9161,56.879,56.9013,40100.0
2014-07-07 10:00:00,76.8,76.81,76.67,76.7,29700.0,56.9013,56.9087,56.805,56.8272,29700.0
2014-07-07 10:05:00,76.7,76.89,76.7,76.89,24900.0,56.8272,56.968,56.8272,56.968,24900.0
2014-07-07 10:10:00,76.9,76.96,76.9,76.95,37300.0,56.9754,57.0198,56.9754,57.0124,37300.0
2014-07-07 10:15:00,76.95,76.98,76.92,76.95,25900.0,57.0124,57.0346,56.9902,57.0124,25900.0
2014-07-07 10:20:00,76.94,76.98,76.94,76.96,16700.0,57.005,57.0346,57.005,57.0198,16700.0
2014-07-07 10:25:00,76.96,76.99,76.93,76.93,17600.0,57.0198,57.042,56.9976,56.9976,17600.0
2014-07-07 10:30:00,76.93,76.93,76.82,76.83,20400.0,56.9976,56.9976,56.9161,56.9235,20400.0
2014-07-07 10:35:00,76.83,76.84,76.79,76.84,33000.0,56.9235,56.9309,56.8939,56.9309,33000.0
2014-07-07 10:40:00,76.84,76.85,76.82,76.85,25800.0,56.9309,56.9383,56.9161,56.9383,25800.0
2014-07-07 10:45:00,76.84,76.85,76.83,76.84,17600.0,56.9309,56.9383,56.9235,56.9309,17600.0
2014-07-07 10:50:00,76.83,76.89,76.82,76.88,24400.0,56.9235,56.968,56.9161,56.9605,24400.0
2014-07-07 10:55:00,76.87,76.88,76.73,76.75,34600.0,56.9531,56.9605,56.8494,56.8642,34600.0
2014-07-07 11:00:00,76.75,76.76,76.7,76.72,18000.0,56.8642,56.8716,56.8272,56.842,18000.0
2014-07-07 11:05:00,76.73,76.75,76.72,76.73,14300.0,56.8494,56.8642,56.842,56.8494,14300.0
2014-07-07 11:10:00,76.74,76.75,76.71,76.75,24600.0,56.8568,56.8642,56.8346,56.8642,24600.0
2014-07-07 11:15:00,76.74,76.76,76.71,76.74,18600.0,56.8568,56.8716,56.8346,56.8568,18600.0
2014-07-07 11:20:00,76.74,76.76,76.73,76.76,22700.0,56.8568,56.8716,56.8494,56.8716,22700.0
2014-07-07 11:25:00,76.76,76.8,76.76,76.76,17700.0,56.8716,56.9013,56.8716,56.8716,17700.0
2014-07-07 11:30:00,76.76,76.77,76.65,76.66,19200.0,56.8716,56.879,56.7901,56.7975,19200.0
2014-07-07 11:35:00,76.65,76.71,76.64,76.7,22300.0,56.7901,56.8346,56.7827,56.8272,22300.0
2014-07-07 11:40:00,76.7,76.71,76.65,76.66,17900.0,56.8272,56.8346,56.7901,56.7975,17900.0
2014-07-07 11:45:00,76.66,76.66,76.6,76.61,19600.0,56.7975,56.7975,56.7531,56.7605,19600.0
2014-07-07 11:50:00,76.6,76.69,76.6,76.69,10300.0,56.7531,56.8198,56.7531,56.8198,10300.0
2014-07-07 11:55:00,76.68,76.69,76.66,76.69,15100.0,56.8124,56.8198,56.7975,56.8198,15100.0
2014-07-07 12:00:00,76.68,76.8,76.68,76.78,15500.0,56.8124,56.9013,56.8124,56.8865,15500.0
2014-07-07 12:05:00,76.78,76.78,76.71,76.72,16000.0,56.8865,56.8865,56.8346,56.842,16000.0
2014-07-07 12:10:00,76.71,76.75,76.71,76.72,13300.0,56.8346,56.8642,56.8346,56.842,13300.0
2014-07-07 12:15:00,76.72,76.72,76.66,76.67,22500.0,56.842,56.842,56.7975,56.805,22500.0
2014-07-07 12:20:00,76.66,76.67,76.66,76.66,11200.0,56.7975,56.805,56.7975,56.7975,11200.0
2014-07-07 12:25:00,76.66,76.67,76.64,76.64,7600.0,56.7975,56.805,56.7827,56.7827,7600.0
2014-07-07 12:30:00,76.64,76.67,76.63,76.64,16400.0,56.7827,56.805,56.7753,56.7827,16400.0
2014-07-07 12:35:00,76.63,76.65,76.62,76.64,22400.0,56.7753,56.7901,56.7679,56.7827,22400.0
2014-07-07 12:40:00,76.65,76.66,76.61,76.61,12900.0,56.7901,56.7975,56.7605,56.7605,12900.0
2014-07-07 12:45:00,76.61,76.64,76.61,76.62,9800.0,56.7605,56.7827,56.7605,56.7679,9800.0
2014-07-07 12:50:00,76.61,76.62,76.6,76.6,7500.0,56.7605,56.7679,56.7531,56.7531,7500.0
2014-07-07 12:55:00,76.61,76.62,76.59,76.59,9400.0,56.7605,56.7679,56.7457,56.7457,9400.0
2014-07-07 13:00:00,76.59,76.62,76.56,76.62,19200.0,56.7457,56.7679,56.7235,56.7679,19200.0
2014-07-07 13:05:00,76.61,76.67,76.61,76.66,17500.0,56.7605,56.805,56.7605,56.7975,17500.0
2014-07-07 13:10:00,76.65,76.68,76.64,76.68,12800.0,56.7901,56.8124,56.7827,56.8124,12800.0
2014-07-07 13:15:00,76.68,76.71,76.66,76.7,9700.0,56.8124,56.8346,56.7975,56.8272,9700.0
2014-07-07 13:20:00,76.7,76.71,76.69,76.7,16400.0,56.8272,56.8346,56.8198,56.8272,16400.0
2014-07-07 13:25:00,76.7,76.74,76.7,76.73,19600.0,56.8272,56.8568,56.8272,56.8494,19600.0
2014-07-07 13:30:00,76.73,76.73,76.7,76.72,13700.0,56.8494,56.8494,56.8272,56.842,13700.0
2014-07-07 13:35:00,76.73,76.73,76.69,76.69,11000.0,56.8494,56.8494,56.8198,56.8198,11000.0
2014-07-07 13:40:00,76.7,76.73,76.69,76.72,12500.0,56.8272,56.8494,56.8198,56.842,12500.0
2014-07-07 13:45:00,76.72,76.83,76.72,76.83,46200.0,56.842,56.9235,56.842,56.9235,46200.0
2014-07-07 13:50:00,76.82,76.83,76.76,76.78,21000.0,56.9161,56.9235,56.8716,56.8865,21000.0
2014-07-07 13:55:00,76.77,76.79,76.76,76.77,17800.0,56.879,56.8939,56.8716,56.879,17800.0
2014-07-07 14:00:00,76.76,76.77,76.7,76.73,20300.0,56.8716,56.879,56.8272,56.8494,20300.0
2014-07-07 14:05:00,76.73,76.76,76.71,76.76,18800.0,56.8494,56.8716,56.8346,56.8716,18800.0
2014-07-07 14:10:00,76.76,76.76,76.74,76.75,13300.0,56.8716,56.8716,56.8568,56.8642,13300.0
2014-07-07 14:15:00,76.74,76.81,76.74,76.79,25700.0,56.8568,56.9087,56.8568,56.8939,25700.0
2014-07-07 14:20:00,76.79,76.8,76.69,76.71,21400.0,56.8939,56.9013,56.8198,56.8346,21400.0
2014-07-07 14:25:00,76.7,76.7,76.61,76.62,14300.0,56.8272,56.8272,56.7605,56.7679,14300.0
2014-07-07 14:30:00,76.61,76.62,76.51,76.53,30600.0,56.7605,56.7679,56.6864,56.7012,30600.0
2014-07-07 14:35:00,76.53,76.54,76.48,76.5,18500.0,56.7012,56.7086,56.6642,56.679,18500.0
2014-07-07 14:40:00,76.51,76.57,76.51,76.53,22700.0,56.6864,56.7309,56.6864,56.7012,22700.0
2014-07-07 14:45:00,76.54,76.66,76.54,76.66,21200.0,56.7086,56.7975,56.7086,56.7975,21200.0
2014-07-07 14:50:00,76.67,76.71,76.64,76.69,19200.0,56.805,56.8346,56.7827,56.8198,19200.0
2014-07-07 14:55:00,76.69,76.7,76.63,76.66,18600.0,56.8198,56.8272,56.7753,56.7975,18600.0
2014-07-07 15:00:00,76.66,76.68,76.65,76.67,14700.0,56.7975,56.8124,56.7901,56.805,14700.0
2014-07-07 15:05:00,76.67,76.68,76.64,76.64,13800.0,56.805,56.8124,56.7827,56.7827,13800.0
2014-07-07 15:10:00,76.64,76.67,76.64,76.65,20500.0,56.7827,56.805,56.7827,56.7901,20500.0
2014-07-07 15:15:00,76.65,76.7,76.65,76.65,19000.0,56.7901,56.8272,56.7901,56.7901,19000.0
2014-07-07 15:20:00,76.66,76.66,76.64,76.65,12900.0,56.7975,56.7975,56.7827,56.7901,12900.0
2014-07-07 15:25:00,76.66,76.67,76.64,76.66,23400.0,56.7975,56.805,56.7827,56.7975,23400.0
2014-07-07 15:30:00,76.66,76.67,76.62,76.63,31300.0,56.7975,56.805,56.7679,56.7753,31300.0
2014-07-07 15:35:00,76.62,76.63,76.58,76.58,25000.0,56.7679,56.7753,56.7383,56.7383,25000.0
2014-07-07 15:40:00,76.58,76.61,76.57,76.6,35900.0,56.7383,56.7605,56.7309,56.7531,35900.0
2014-07-07 15:45:00,76.61,76.65,76.61,76.63,48300.0,56.7605,56.7901,56.7605,56.7753,48300.0
2014-07-07 15:50:00,76.62,76.66,76.61,76.61,62500.0,56.7679,56.7975,56.7605,56.7605,62500.0
2014-07-07 15:55:00,76.62,76.66,76.6,76.66,115000.0,56.7679,56.7975,56.7531,56.7975,115000.0
2014-07-08 09:30:00,76.58,76.58,76.35,76.38,71500.0,56.7383,56.7383,56.5679,56.5901,71500.0
2014-07-08 09:35:00,76.41,76.41,76.26,76.26,19600.0,56.6123,56.6123,56.5012,56.5012,19600.0
2014-07-08 09:40:00,76.25,76.41,76.18,76.37,27000.0,56.4938,56.6123,56.4419,56.5827,27000.0
2014-07-08 09:45:00,76.37,76.37,76.24,76.3,25500.0,56.5827,56.5827,56.4864,56.5308,25500.0
2014-07-08 09:50:00,76.3,76.34,76.26,76.31,34900.0,56.5308,56.5605,56.5012,56.5382,34900.0
2014-07-08 09:55:00,76.32,76.39,76.29,76.37,28200.0,56.5456,56.5975,56.5234,56.5827,28200.0
2014-07-08 10:00:00,76.37,76.4,76.26,76.28,27300.0,56.5827,56.6049,56.5012,56.516,27300.0
2014-07-08 10:05:00,76.28,76.41,76.26,76.39,23800.0,56.516,56.6123,56.5012,56.5975,23800.0
2014-07-08 10:10:00,76.4,76.54,76.35,76.44,38400.0,56.6049,56.7086,56.5679,56.6345,38400.0
2014-07-08 10:15:00,76.42,76.5,76.41,76.45,16700.0,56.6197,56.679,56.6123,56.642,16700.0
2014-07-08 10:20:00,76.45,76.46,76.4,76.42,23400.0,56.642,56.6494,56.6049,56.6197,23400.0
2014-07-08 10:25:00,76.42,76.59,76.41,76.59,25900.0,56.6197,56.7457,56.6123,56.7457,25900.0
2014-07-08 10:30:00,76.57,76.59,76.53,76.59,27700.0,56.7309,56.7457,56.7012,56.7457,27700.0
2014-07-08 10:35:00,76.58,76.61,76.51,76.61,19200.0,56.7383,56.7605,56.6864,56.7605,19200.0
2014-07-08 10:40:00,76.61,76.66,76.56,76.6,32100.0,56.7605,56.7975,56.7235,56.7531,32100.0
2014-07-08 10:45:00,76.6,76.64,76.55,76.64,11900.0,56.7531,56.7827,56.716,56.7827,11900.0
2014-07-08 10:50:00,76.63,76.63,76.51,76.51,19900.0,56.7753,56.7753,56.6864,56.6864,19900.0
2014-07-08 10:55:00,76.51,76.51,76.44,76.48,19500.0,56.6864,56.6864,56.6345,56.6642,19500.0
2014-07-08 11:00:00,76.48,76.49,76.42,76.47,25800.0,56.6642,56.6716,56.6197,56.6568,25800.0
2014-07-08 11:05:00,76.47,76.51,76.43,76.51,17700.0,56.6568,56.6864,56.6271,56.6864,17700.0
2014-07-08 11:10:00,76.51,76.54,76.47,76.48,42000.0,56.6864,56.7086,56.6568,56.6642,42000.0
2014-07-08 11:15:00,76.46,76.48,76.41,76.44,18000.0,56.6494,56.6642,56.6123,56.6345,18000.0
2014-07-08 11:20:00,76.43,76.43,76.35,76.4,16400.0,56.6271,56.6271,56.5679,56.6049,16400.0
2014-07-08 11:25:00,76.39,76.45,76.36,76.36,14500.0,56.5975,56.642,56.5753,56.5753,14500.0
2014-07-08 11:30:00,76.35,76.47,76.35,76.41,17800.0,56.5679,56.6568,56.5679,56.6123,17800.0
2014-07-08 11:35:00,76.42,76.59,76.41,76.59,21900.0,56.6197,56.7457,56.6123,56.7457,21900.0
2014-07-08 11:40:00,76.58,76.6,76.54,76.54,17900.0,56.7383,56.7531,56.7086,56.7086,17900.0
2014-07-08 11:45:00,76.5,76.56,76.45,76.55,14500.0,56.679,56.7235,56.642,56.716,14500.0
2014-07-08 11:50:00,76.56,76.57,76.43,76.43,21500.0,56.7235,56.7309,56.6271,56.6271,21500.0
2014-07-08 11:55:00,76.43,76.45,76.4,76.4,55100.0,56.6271,56.642,56.6049,56.6049,55100.0
2014-07-08 12:00:00,76.4,76.47,76.35,76.46,61400.0,56.6049,56.6568,56.5679,56.6494,61400.0
2014-07-08 12:05:00,76.46,76.46,76.41,76.42,37500.0,56.6494,56.6494,56.6123,56.6197,37500.0
2014-07-08 12:10:00,76.41,76.43,76.35,76.43,28300.0,56.6123,56.6271,56.5679,56.6271,28300.0
2014-07-08 12:15:00,76.42,76.45,76.39,76.44,15700.0,56.6197,56.642,56.5975,56.6345,15700.0
2014-07-08 12:20:00,76.44,76.53,76.44,76.51,18000.0,56.6345,56.7012,56.6345,56.6864,18000.0
2014-07-08 12:25:00,76.52,76.53,76.5,76.51,17500.0,56.6938,56.7012,56.679,56.6864,17500.0
2014-07-08 12:30:00,76.51,76.58,76.48,76.49,37300.0,56.6864,56.7383,56.6642,56.6716,37300.0
2014-07-08 12:35:00,76.5,76.52,76.46,76.46,29900.0,56.679,56.6938,56.6494,56.6494,29900.0
2014-07-08 12:40:00,76.45,76.49,76.43,76.49,11200.0,56.642,56.6716,56.6271,56.6716,11200.0
2014-07-08 12:45:00,76.5,76.52,76.42,76.46,18700.0,56.679,56.6938,56.6197,56.6494,18700.0
2014-07-08 12:50:00,76.45,76.57,76.45,76.56,15700.0,56.642,56.7309,56.642,56.7235,15700.0
2014-07-08 12:55:00,76.57,76.57,76.48,76.52,50400.0,56.7309,56.7309,56.6642,56.6938,50400.0
2014-07-08 13:00:00,76.51,76.52,76.4,76.42,20800.0,56.6864,56.6938,56.6049,56.6197,20800.0
2014-07-08 13:05:00,76.4,76.43,76.38,76.43,19200.0,56.6049,56.6271,56.5901,56.6271,19200.0
2014-07-08 13:10:00,76.42,76.51,76.42,76.51,24800.0,56.6197,56.6864,56.6197,56.6864,24800.0
2014-07-08 13:15:00,76.49,76.56,76.49,76.53,15700.0,56.6716,56.7235,56.6716,56.7012,15700.0
2014-07-08 13:20:00,76.53,76.56,76.48,76.55,14300.0,56.7012,56.7235,56.6642,56.716,14300.0
2014-07-08 13:25:00,76.55,76.57,76.5,76.52,14500.0,56.716,56.7309,56.679,56.6938,14500.0
2014-07-08 13:30:00,76.52,76.57,76.52,76.57,15400.0,56.6938,56.7309,56.6938,56.7309,15400.0
2014-07-08 13:35:00,76.57,76.59,76.54,76.58,23700.0,56.7309,56.7457,56.7086,56.7383,23700.0
2014-07-08 13:40:00,76.58,76.6,76.55,76.55,16500.0,56.7383,56.7531,56.716,56.716,16500.0
2014-07-08 13:45:00,76.56,76.57,76.54,76.56,11400.0,56.7235,56.7309,56.7086,56.7235,11400.0
2014-07-08 13:50:00,76.56,76.58,76.56,76.58,30900.0,56.7235,56.7383,56.7235,56.7383,30900.0
2014-07-08 13:55:00,76.58,76.58,76.56,76.56,15400.0,56.7383,56.7383,56.7235,56.7235,15400.0
2014-07-08 14:00:00,76.56,76.56,76.47,76.51,24100.0,56.7235,56.7235,56.6568,56.6864,24100.0
2014-07-08 14:05:00,76.51,76.52,76.49,76.5,31400.0,56.6864,56.6938,56.6716,56.679,31400.0
2014-07-08 14:10:00,76.49,76.57,76.48,76.57,17900.0,56.6716,56.7309,56.6642,56.7309,17900.0
2014-07-08 14:15:00,76.57,76.57,76.51,76.52,28200.0,56.7309,56.7309,56.6864,56.6938,28200.0
2014-07-08 14:20:00,76.52,76.61,76.51,76.6,18500.0,56.6938,56.7605,56.6864,56.7531,18500.0
2014-07-08 14:25:00,76.6,76.63,76.59,76.59,38500.0,56.7531,56.7753,56.7457,56.7457,38500.0
2014-07-08 14:30:00,76.59,76.64,76.46,76.46,37400.0,56.7457,56.7827,56.6494,56.6494,37400.0
2014-07-08 14:35:00,76.46,76.49,76.43,76.48,30000.0,56.6494,56.6716,56.6271,56.6642,30000.0
2014-07-08 14:40:00,76.48,76.54,76.45,76.54,25800.0,56.6642,56.7086,56.642,56.7086,25800.0
2014-07-08 14:45:00,76.54,76.55,76.5,76.51,26100.0,56.7086,56.716,56.679,56.6864,26100.0
2014-07-08 14:50:00,76.51,76.55,76.51,76.51,28400.0,56.6864,56.716,56.6864,56.6864,28400.0
2014-07-08 14:55:00,76.52,76.57,76.52,76.53,23600.0,56.6938,56.7309,56.6938,56.7012,23600.0
2014-07-08 15:00:00,76.53,76.55,76.5,76.52,45400.0,56.7012,56.716,56.679,56.6938,45400.0
2014-07-08 15:05:00,76.53,76.56,76.5,76.5,27400.0,56.7012,56.7235,56.679,56.679,27400.0
2014-07-08 15:10:00,76.49,76.54,76.47,76.53,37300.0,56.6716,56.7086,56.6568,56.7012,37300.0
2014-07-08 15:15:00,76.54,76.55,76.53,76.54,37900.0,56.7086,56.716,56.7012,56.7086,37900.0
2014-07-08 15:20:00,76.54,76.58,76.54,76.58,37400.0,56.7086,56.7383,56.7086,56.7383,37400.0
2014-07-08 15:25:00,76.58,76.62,76.58,76.59,64200.0,56.7383,56.7679,56.7383,56.7457,64200.0
2014-07-08 15:30:00,76.59,76.6,76.58,76.58,37300.0,56.7457,56.7531,56.7383,56.7383,37300.0
2014-07-08 15:35:00,76.58,76.58,76.51,76.57,61300.0,56.7383,56.7383,56.6864,56.7309,61300.0
2014-07-08 15:40:00,76.57,76.6,76.56,76.6,64400.0,56.7309,56.7531,56.7235,56.7531,64400.0
2014-07-08 15:45:00,76.59,76.63,76.58,76.59,79200.0,56.7457,56.7753,56.7383,56.7457,79200.0
2014-07-08 15:50:00,76.59,76.59,76.51,76.51,82300.0,56.7457,56.7457,56.6864,56.6864,82300.0
2014-07-08 15:55:00,76.51,76.58,76.51,76.55,186700.0,56.6864,56.7383,56.6864,56.716,186700.0
2014-07-09 09:30:00,76.85,76.95,76.77,76.84,91000.0,56.9383,57.0124,56.879,56.9309,91000.0
2014-07-09 09:35:00,76.84,76.95,76.74,76.78,62200.0,56.9309,57.0124,56.8568,56.8865,62200.0
2014-07-09 09:40:00,76.77,76.77,76.68,76.68,33500.0,56.879,56.879,56.8124,56.8124,33500.0
2014-07-09 09:45:00,76.68,76.73,76.56,76.56,36500.0,56.8124,56.8494,56.7235,56.7235,36500.0
2014-07-09 09:50:00,76.57,76.57,76.39,76.45,36200.0,56.7309,56.7309,56.5975,56.642,36200.0
2014-07-09 09:55:00,76.45,76.5,76.45,76.46,22700.0,56.642,56.679,56.642,56.6494,22700.0
2014-07-09 10:00:00,76.46,76.48,76.41,76.41,71100.0,56.6494,56.6642,56.6123,56.6123,71100.0
2014-07-09 10:05:00,76.42,76.42,76.35,76.37,39900.0,56.6197,56.6197,56.5679,56.5827,39900.0
2014-07-09 10:10:00,76.37,76.38,76.34,76.38,74000.0,56.5827,56.5901,56.5605,56.5901,74000.0
2014-07-09 10:15:00,76.39,76.4,76.36,76.36,21900.0,56.5975,56.6049,56.5753,56.5753,21900.0
2014-07-09 10:20:00,76.35,76.39,76.34,76.38,40900.0,56.5679,56.5975,56.5605,56.5901,40900.0
2014-07-09 10:25:00,76.38,76.41,76.37,76.38,38300.0,56.5901,56.6123,56.5827,56.5901,38300.0
2014-07-09 10:30:00,76.38,76.38,76.35,76.36,31900.0,56.5901,56.5901,56.5679,56.5753,31900.0
2014-07-09 10:35:00,76.36,76.42,76.35,76.41,34600.0,56.5753,56.6197,56.5679,56.6123,34600.0
2014-07-09 10:40:00,76.42,76.53,76.4,76.53,21700.0,56.6197,56.7012,56.6049,56.7012,21700.0
2014-07-09 10:45:00,76.53,76.53,76.49,76.5,28000.0,56.7012,56.7012,56.6716,56.679,28000.0
2014-07-09 10:50:00,76.49,76.53,76.49,76.5,60800.0,56.6716,56.7012,56.6716,56.679,60800.0
2014-07-09 10:55:00,76.49,76.5,76.45,76.46,24200.0,56.6716,56.679,56.642,56.6494,24200.0
2014-07-09 11:00:00,76.45,76.45,76.34,76.4,47300.0,56.642,56.642,56.5605,56.6049,47300.0
2014-07-09 11:05:00,76.39,76.42,76.34,76.35,44800.0,56.5975,56.6197,56.5605,56.5679,44800.0
2014-07-09 11:10:00,76.35,76.37,76.32,76.34,60000.0,56.5679,56.5827,56.5456,56.5605,60000.0
2014-07-09 11:15:00,76.35,76.35,76.25,76.27,34000.0,56.5679,56.5679,56.4938,56.5086,34000.0
2014-07-09 11:20:00,76.27,76.41,76.27,76.41,21500.0,56.5086,56.6123,56.5086,56.6123,21500.0
2014-07-09 11:25:00,76.42,76.43,76.39,76.4,18800.0,56.6197,56.6271,56.5975,56.6049,18800.0
2014-07-09 11:30:00,76.4,76.41,76.34,76.35,33600.0,56.6049,56.6123,56.5605,56.5679,33600.0
2014-07-09 11:35:00,76.34,76.4,76.34,76.36,47000.0,56.5605,56.6049,56.5605,56.5753,47000.0
2014-07-09 11:40:00,76.37,76.41,76.36,76.41,12400.0,56.5827,56.6123,56.5753,56.6123,12400.0
2014-07-09 11:45:00,76.42,76.43,76.41,76.41,7700.0,56.6197,56.6271,56.6123,56.6123,7700.0
2014-07-09 11:50:00,76.41,76.45,76.4,76.45,18800.0,56.6123,56.642,56.6049,56.642,18800.0
2014-07-09 11:55:00,76.45,76.5,76.45,76.5,9900.0,56.642,56.679,56.642,56.679,9900.0
2014-07-09 12:00:00,76.49,76.5,76.47,76.5,26100.0,56.6716,56.679,56.6568,56.679,26100.0
2014-07-09 12:05:00,76.5,76.5,76.47,76.48,18200.0,56.679,56.679,56.6568,56.6642,18200.0
2014-07-09 12:10:00,76.47,76.5,76.47,76.5,24100.0,56.6568,56.679,56.6568,56.679,24100.0
2014-07-09 12:15:00,76.5,76.51,76.45,76.45,18000.0,56.679,56.6864,56.642,56.642,18000.0
2014-07-09 12:20:00,76.46,76.53,76.45,76.53,12400.0,56.6494,56.7012,56.642,56.7012,12400.0
2014-07-09 12:25:00,76.53,76.53,76.48,76.49,15400.0,56.7012,56.7012,56.6642,56.6716,15400.0
2014-07-09 12:30:00,76.49,76.52,76.47,76.52,13900.0,56.6716,56.6938,56.6568,56.6938,13900.0
2014-07-09 12:35:00,76.52,76.52,76.49,76.51,19300.0,56.6938,56.6938,56.6716,56.6864,19300.0
2014-07-09 12:40:00,76.5,76.52,76.48,76.48,12400.0,56.679,56.6938,56.6642,56.6642,12400.0
2014-07-09 12:45:00,76.48,76.53,76.48,76.53,15500.0,56.6642,56.7012,56.6642,56.7012,15500.0
2014-07-09 12:50:00,76.52,76.52,76.47,76.48,17400.0,56.6938,56.6938,56.6568,56.6642,17400.0
2014-07-09 12:55:00,76.49,76.5,76.47,76.47,15900.0,56.6716,56.679,56.6568,56.6568,15900.0
2014-07-09 13:00:00,76.48,76.49,76.46,76.48,27700.0,56.6642,56.6716,56.6494,56.6642,27700.0
2014-07-09 13:05:00,76.47,76.52,76.46,76.51,15400.0,56.6568,56.6938,56.6494,56.6864,15400.0
2014-07-09 13:10:00,76.52,76.53,76.49,76.53,20900.0,56.6938,56.7012,56.6716,56.7012,20900.0
2014-07-09 13:15:00,76.53,76.55,76.5,76.51,15200.0,56.7012,56.716,56.679,56.6864,15200.0
2014-07-09 13:20:00,76.51,76.53,76.5,76.52,14900.0,56.6864,56.7012,56.679,56.6938,14900.0
2014-07-09 13:25:00,76.51,76.52,76.46,76.47,18200.0,56.6864,56.6938,56.6494,56.6568,18200.0
2014-07-09 13:30:00,76.48,76.5,76.47,76.47,15200.0,56.6642,56.679,56.6568,56.6568,15200.0
2014-07-09 13:35:00,76.47,76.51,76.46,76.51,14100.0,56.6568,56.6864,56.6494,56.6864,14100.0
2014-07-09 13:40:00,76.5,76.51,76.46,76.47,13400.0,56.679,56.6864,56.6494,56.6568,13400.0
2014-07-09 13:45:00,76.45,76.49,76.45,76.49,12500.0,56.642,56.6716,56.642,56.6716,12500.0
2014-07-09 13:50:00,76.49,76.56,76.49,76.56,13400.0,56.6716,56.7235,56.6716,56.7235,13400.0
2014-07-09 13:55:00,76.56,76.59,76.55,76.55,13600.0,56.7235,56.7457,56.716,56.716,13600.0
2014-07-09 14:00:00,76.55,76.55,76.47,76.47,37500.0,56.716,56.716,56.6568,56.6568,37500.0
2014-07-09 14:05:00,76.47,76.5,76.39,76.46,32300.0,56.6568,56.679,56.5975,56.6494,32300.0
2014-07-09 14:10:00,76.46,76.53,76.46,76.53,20400.0,56.6494,56.7012,56.6494,56.7012,20400.0
2014-07-09 14:15:00,76.52,76.73,76.52,76.7,30200.0,56.6938,56.8494,56.6938,56.8272,30200.0
2014-07-09 14:20:00,76.69,76.73,76.67,76.69,20100.0,56.8198,56.8494,56.805,56.8198,20100.0
2014-07-09 14:25:00,76.7,76.74,76.69,76.7,18300.0,56.8272,56.8568,56.8198,56.8272,18300.0
2014-07-09 14:30:00,76.71,76.75,76.66,76.75,57600.0,56.8346,56.8642,56.7975,56.8642,57600.0
2014-07-09 14:35:00,76.75,76.75,76.7,76.72,28100.0,56.8642,56.8642,56.8272,56.842,28100.0
2014-07-09 14:40:00,76.72,76.77,76.71,76.75,28200.0,56.842,56.879,56.8346,56.8642,28200.0
2014-07-09 14:45:00,76.76,76.79,76.75,76.75,24700.0,56.8716,56.8939,56.8642,56.8642,24700.0
2014-07-09 14:50:00,76.76,76.83,76.75,76.83,63800.0,56.8716,56.9235,56.8642,56.9235,63800.0
2014-07-09 14:55:00,76.82,76.83,76.77,76.77,33600.0,56.9161,56.9235,56.879,56.879,33600.0
2014-07-09 15:00:00,76.77,76.81,76.77,76.8,24800.0,56.879,56.9087,56.879,56.9013,24800.0
2014-07-09 15:05:00,76.8,76.84,76.8,76.84,24300.0,56.9013,56.9309,56.9013,56.9309,24300.0
2014-07-09 15:10:00,76.83,76.89,76.83,76.87,24600.0,56.9235,56.968,56.9235,56.9531,24600.0
2014-07-09 15:15:00,76.87,76.87,76.8,76.8,19800.0,56.9531,56.9531,56.9013,56.9013,19800.0
2014-07-09 15:20:00,76.81,76.82,76.78,76.8,33500.0,56.9087,56.9161,56.8865,56.9013,33500.0
2014-07-09 15:25:00,76.8,76.84,76.79,76.84,18800.0,56.9013,56.9309,56.8939,56.9309,18800.0
2014-07-09 15:30:00,76.83,76.86,76.82,76.84,38600.0,56.9235,56.9457,56.9161,56.9309,38600.0
2014-07-09 15:35:00,76.85,76.87,76.81,76.87,43200.0,56.9383,56.9531,56.9087,56.9531,43200.0
2014-07-09 15:40:00,76.87,76.89,76.84,76.88,55100.0,56.9531,56.968,56.9309,56.9605,55100.0
2014-07-09 15:45:00,76.88,76.89,76.78,76.78,49800.0,56.9605,56.968,56.8865,56.8865,49800.0
2014-07-09 15:50:00,76.78,76.79,76.74,76.77,81300.0,56.8865,56.8939,56.8568,56.879,81300.0
2014-07-09 15:55:00,76.78,76.84,76.74,76.84,144600.0,56.8865,56.9309,56.8568,56.9309,144600.0
2014-07-10 09:30:00,76.24,76.34,76.04,76.24,151300.0,56.4864,56.5605,56.3382,56.4864,151300.0
2014-07-10 09:35:00,76.23,76.49,76.18,76.48,58500.0,56.479,56.6716,56.4419,56.6642,58500.0
2014-07-10 09:40:00,76.49,76.53,76.28,76.34,47900.0,56.6716,56.7012,56.516,56.5605,47900.0
2014-07-10 09:45:00,76.34,76.36,76.27,76.35,54400.0,56.5605,56.5753,56.5086,56.5679,54400.0
2014-07-10 09:50:00,76.34,76.54,76.31,76.54,45100.0,56.5605,56.7086,56.5382,56.7086,45100.0
2014-07-10 09:55:00,76.54,76.57,76.44,76.46,78300.0,56.7086,56.7309,56.6345,56.6494,78300.0
2014-07-10 10:00:00,76.49,76.52,76.4,76.51,30700.0,56.6716,56.6938,56.6049,56.6864,30700.0
2014-07-10 10:05:00,76.51,76.66,76.48,76.6,35300.0,56.6864,56.7975,56.6642,56.7531,35300.0
2014-07-10 10:10:00,76.61,76.63,76.5,76.61,39400.0,56.7605,56.7753,56.679,56.7605,39400.0
2014-07-10 10:15:00,76.63,76.65,76.59,76.65,28900.0,56.7753,56.7901,56.7457,56.7901,28900.0
2014-07-10 10:20:00,76.64,76.75,76.61,76.7,35300.0,56.7827,56.8642,56.7605,56.8272,35300.0
2014-07-10 10:25:00,76.7,76.71,76.62,76.67,33700.0,56.8272,56.8346,56.7679,56.805,33700.0
2014-07-10 10:30:00,76.67,76.78,76.67,76.7,26200.0,56.805,56.8865,56.805,56.8272,26200.0
2014-07-10 10:35:00,76.7,76.8,76.69,76.75,65000.0,56.8272,56.9013,56.8198,56.8642,65000.0
2014-07-10 10:40:00,76.75,76.84,76.72,76.83,41000.0,56.8642,56.9309,56.842,56.9235,41000.0
2014-07-10 10:45:00,76.83,76.93,76.82,76.9,55700.0,56.9235,56.9976,56.9161,56.9754,55700.0
2014-07-10 10:50:00,76.9,76.93,76.84,76.9,35400.0,56.9754,56.9976,56.9309,56.9754,35400.0
2014-07-10 10:55:00,76.89,76.9,76.83,76.89,40200.0,56.968,56.9754,56.9235,56.968,40200.0
2014-07-10 11:00:00,76.9,76.93,76.87,76.88,30400.0,56.9754,56.9976,56.9531,56.9605,30400.0
2014-07-10 11:05:00,76.88,76.88,76.82,76.82,26600.0,56.9605,56.9605,56.9161,56.9161,26600.0
2014-07-10 11:10:00,76.82,76.83,76.78,76.83,17400.0,56.9161,56.9235,56.8865,56.9235,17400.0
2014-07-10 11:15:00,76.83,76.83,76.74,76.81,14800.0,56.9235,56.9235,56.8568,56.9087,14800.0
2014-07-10 11:20:00,76.8,76.8,76.75,76.75,18600.0,56.9013,56.9013,56.8642,56.8642,18600.0
2014-07-10 11:25:00,76.74,76.74,76.66,76.7,16800.0,56.8568,56.8568,56.7975,56.8272,16800.0
2014-07-10 11:30:00,76.7,76.78,76.68,76.71,29200.0,56.8272,56.8865,56.8124,56.8346,29200.0
2014-07-10 11:35:00,76.7,76.75,76.69,76.69,18400.0,56.8272,56.8642,56.8198,56.8198,18400.0
2014-07-10 11:40:00,76.69,76.7,76.6,76.61,23300.0,56.8198,56.8272,56.7531,56.7605,23300.0
2014-07-10 11:45:00,76.62,76.66,76.58,76.59,38000.0,56.7679,56.7975,56.7383,56.7457,38000.0
2014-07-10 11:50:00,76.6,76.61,76.57,76.57,18600.0,56.7531,56.7605,56.7309,56.7309,18600.0
2014-07-10 11:55:00,76.58,76.65,76.56,76.63,27400.0,56.7383,56.7901,56.7235,56.7753,27400.0
2014-07-10 12:00:00,76.62,76.65,76.59,76.61,21300.0,56.7679,56.7901,56.7457,56.7605,21300.0
2014-07-10 12:05:00,76.62,76.65,76.61,76.64,19100.0,56.7679,56.7901,56.7605,56.7827,19100.0
2014-07-10 12:10:00,76.63,76.66,76.63,76.64,16300.0,56.7753,56.7975,56.7753,56.7827,16300.0
2014-07-10 12:15:00,76.65,76.73,76.65,76.7,20100.0,56.7901,56.8494,56.7901,56.8272,20100.0
2014-07-10 12:20:00,76.71,76.76,76.71,76.75,25400.0,56.8346,56.8716,56.8346,56.8642,25400.0
2014-07-10 12:25:00,76.76,76.8,76.71,76.75,31200.0,56.8716,56.9013,56.8346,56.8642,31200.0
2014-07-10 12:30:00,76.75,76.78,76.75,76.75,29700.0,56.8642,56.8865,56.8642,56.8642,29700.0
2014-07-10 12:35:00,76.75,76.77,76.72,76.75,19100.0,56.8642,56.879,56.842,56.8642,19100.0
2014-07-10 12:40:00,76.75,76.75,76.68,76.72,15600.0,56.8642,56.8642,56.8124,56.842,15600.0
2014-07-10 12:45:00,76.71,76.71,76.65,76.65,19000.0,56.8346,56.8346,56.7901,56.7901,19000.0
2014-07-10 12:50:00,76.65,76.66,76.63,76.66,11000.0,56.7901,56.7975,56.7753,56.7975,11000.0
2014-07-10 12:55:00,76.66,76.7,76.63,76.65,21300.0,56.7975,56.8272,56.7753,56.7901,21300.0
2014-07-10 13:00:00,76.66,76.66,76.6,76.6,22700.0,56.7975,56.7975,56.7531,56.7531,22700.0
2014-07-10 13:05:00,76.6,76.67,76.6,76.6,19100.0,56.7531,56.805,56.7531,56.7531,19100.0
2014-07-10 13:10:00,76.61,76.63,76.58,76.58,19000.0,56.7605,56.7753,56.7383,56.7383,19000.0
2014-07-10 13:15:00,76.58,76.6,76.55,76.59,16600.0,56.7383,56.7531,56.716,56.7457,16600.0
2014-07-10 13:20:00,76.59,76.74,76.59,76.74,32900.0,56.7457,56.8568,56.7457,56.8568,32900.0
2014-07-10 13:25:00,76.75,76.78,76.73,76.77,15900.0,56.8642,56.8865,56.8494,56.879,15900.0
2014-07-10 13:30:00,76.78,76.8,76.73,76.73,17900.0,56.8865,56.9013,56.8494,56.8494,17900.0
2014-07-10 13:35:00,76.73,76.77,76.72,76.77,16500.0,56.8494,56.879,56.842,56.879,16500.0
2014-07-10 13:40:00,76.78,76.8,76.74,76.77,19100.0,56.8865,56.9013,56.8568,56.879,19100.0
2014-07-10 13:45:00,76.77,76.81,76.72,76.72,19400.0,56.879,56.9087,56.842,56.842,19400.0
2014-07-10 13:50:00,76.73,76.73,76.69,76.69,14400.0,56.8494,56.8494,56.8198,56.8198,14400.0
2014-07-10 13:55:00,76.69,76.72,76.66,76.69,21400.0,56.8198,56.842,56.7975,56.8198,21400.0
2014-07-10 14:00:00,76.7,76.78,76.7,76.76,18800.0,56.8272,56.8865,56.8272,56.8716,18800.0
2014-07-10 14:05:00,76.76,76.8,76.74,76.76,31500.0,56.8716,56.9013,56.8568,56.8716,31500.0
2014-07-10 14:10:00,76.75,76.78,76.73,76.74,19800.0,56.8642,56.8865,56.8494,56.8568,19800.0
2014-07-10 14:15:00,76.74,76.8,76.74,76.74,28800.0,56.8568,56.9013,56.8568,56.8568,28800.0
2014-07-10 14:20:00,76.73,76.78,76.73,76.76,24300.0,56.8494,56.8865,56.8494,56.8716,24300.0
2014-07-10 14:25:00,76.75,76.76,76.7,76.73,34700.0,56.8642,56.8716,56.8272,56.8494,34700.0
2014-07-10 14:30:00,76.73,76.73,76.58,76.6,34900.0,56.8494,56.8494,56.7383,56.7531,34900.0
2014-07-10 14:35:00,76.6,76.6,76.57,76.59,23300.0,56.7531,56.7531,56.7309,56.7457,23300.0
2014-07-10 14:40:00,76.59,76.61,76.49,76.49,27000.0,56.7457,56.7605,56.6716,56.6716,27000.0
2014-07-10 14:45:00,76.49,76.61,76.49,76.59,37900.0,56.6716,56.7605,56.6716,56.7457,37900.0
2014-07-10 14:50:00,76.58,76.67,76.57,76.65,21400.0,56.7383,56.805,56.7309,56.7901,21400.0
2014-07-10 14:55:00,76.65,76.65,76.62,76.63,36100.0,56.7901,56.7901,56.7679,56.7753,36100.0
2014-07-10 15:00:00,76.62,76.65,76.62,76.62,20700.0,56.7679,56.7901,56.7679,56.7679,20700.0
2014-07-10 15:05:00,76.63,76.66,76.6,76.62,27400.0,56.7753,56.7975,56.7531,56.7679,27400.0
2014-07-10 15:10:00,76.63,76.65,76.63,76.64,15400.0,56.7753,56.7901,56.7753,56.7827,15400.0
2014-07-10 15:15:00,76.64,76.64,76.59,76.64,37400.0,56.7827,56.7827,56.7457,56.7827,37400.0
2014-07-10 15:20:00,76.64,76.65,76.61,76.63,24100.0,56.7827,56.7901,56.7605,56.7753,24100.0
2014-07-10 15:25:00,76.64,76.69,76.63,76.69,28100.0,56.7827,56.8198,56.7753,56.8198,28100.0
2014-07-10 15:30:00,76.68,76.69,76.66,76.69,39500.0,56.8124,56.8198,56.7975,56.8198,39500.0
2014-07-10 15:35:00,76.69,76.75,76.69,76.74,42500.0,56.8198,56.8642,56.8198,56.8568,42500.0
2014-07-10 15:40:00,76.75,76.78,76.73,76.73,48200.0,56.8642,56.8865,56.8494,56.8494,48200.0
2014-07-10 15:45:00,76.73,76.73,76.65,76.65,38800.0,56.8494,56.8494,56.7901,56.7901,38800.0
2014-07-10 15:50:00,76.66,76.67,76.61,76.62,61800.0,56.7975,56.805,56.7605,56.7679,61800.0
2014-07-10 15:55:00,76.62,76.65,76.59,76.62,120600.0,56.7679,56.7901,56.7457,56.7679,120600.0
2014-07-11 09:30:00,76.55,76.66,76.36,76.6,66700.0,56.716,56.7975,56.5753,56.7531,66700.0
2014-07-11 09:35:00,76.61,76.61,76.41,76.43,27500.0,56.7605,56.7605,56.6123,56.6271,27500.0
2014-07-11 09:40:00,76.45,76.45,76.36,76.4,22200.0,56.642,56.642,56.5753,56.6049,22200.0
2014-07-11 09:45:00,76.4,76.5,76.39,76.45,44300.0,56.6049,56.679,56.5975,56.642,44300.0
2014-07-11 09:50:00,76.46,76.48,76.4,76.42,16600.0,56.6494,56.6642,56.6049,56.6197,16600.0
2014-07-11 09:55:00,76.42,76.43,76.37,76.41,28400.0,56.6197,56.6271,56.5827,56.6123,28400.0
2014-07-11 10:00:00,76.42,76.44,76.39,76.4,23300.0,56.6197,56.6345,56.5975,56.6049,23300.0
2014-07-11 10:05:00,76.39,76.52,76.37,76.52,29600.0,56.5975,56.6938,56.5827,56.6938,29600.0
2014-07-11 10:10:00,76.53,76.63,76.52,76.62,22900.0,56.7012,56.7753,56.6938,56.7679,22900.0
2014-07-11 10:15:00,76.62,76.66,76.53,76.66,33800.0,56.7679,56.7975,56.7012,56.7975,33800.0
2014-07-11 10:20:00,76.66,76.66,76.59,76.62,24500.0,56.7975,56.7975,56.7457,56.7679,24500.0
2014-07-11 10:25:00,76.62,76.68,76.55,76.56,16900.0,56.7679,56.8124,56.716,56.7235,16900.0
2014-07-11 10:30:00,76.57,76.59,76.51,76.53,17600.0,56.7309,56.7457,56.6864,56.7012,17600.0
2014-07-11 10:35:00,76.53,76.53,76.42,76.44,14800.0,56.7012,56.7012,56.6197,56.6345,14800.0
2014-07-11 10:40:00,76.45,76.45,76.38,76.42,22400.0,56.642,56.642,56.5901,56.6197,22400.0
2014-07-11 10:45:00,76.42,76.49,76.41,76.45,14800.0,56.6197,56.6716,56.6123,56.642,14800.0
2014-07-11 10:50:00,76.45,76.51,76.43,76.45,19700.0,56.642,56.6864,56.6271,56.642,19700.0
2014-07-11 10:55:00,76.45,76.45,76.39,76.4,28100.0,56.642,56.642,56.5975,56.6049,28100.0
2014-07-11 11:00:00,76.4,76.42,76.35,76.41,18800.0,56.6049,56.6197,56.5679,56.6123,18800.0
2014-07-11 11:05:00,76.41,76.45,76.4,76.44,23700.0,56.6123,56.642,56.6049,56.6345,23700.0
2014-07-11 11:10:00,76.44,76.45,76.41,76.42,12400.0,56.6345,56.642,56.6123,56.6197,12400.0
2014-07-11 11:15:00,76.41,76.41,76.34,76.35,21100.0,56.6123,56.6123,56.5605,56.5679,21100.0
2014-07-11 11:20:00,76.35,76.36,76.34,76.36,30600.0,56.5679,56.5753,56.5605,56.5753,30600.0
2014-07-11 11:25:00,76.36,76.38,76.3,76.31,21900.0,56.5753,56.5901,56.5308,56.5382,21900.0
2014-07-11 11:30:00,76.32,76.44,76.32,76.43,26800.0,56.5456,56.6345,56.5456,56.6271,26800.0
2014-07-11 11:35:00,76.43,76.43,76.36,76.36,10500.0,56.6271,56.6271,56.5753,56.5753,10500.0
2014-07-11 11:40:00,76.36,76.39,76.35,76.38,14700.0,56.5753,56.5975,56.5679,56.5901,14700.0
2014-07-11 11:45:00,76.38,76.38,76.35,76.36,12800.0,56.5901,56.5901,56.5679,56.5753,12800.0
2014-07-11 11:50:00,76.36,76.41,76.34,76.39,17100.0,56.5753,56.6123,56.5605,56.5975,17100.0
2014-07-11 11:55:00,76.39,76.41,76.35,76.4,18000.0,56.5975,56.6123,56.5679,56.6049,18000.0
2014-07-11 12:00:00,76.4,76.41,76.37,76.41,16000.0,56.6049,56.6123,56.5827,56.6123,16000.0
2014-07-11 12:05:00,76.42,76.43,76.4,76.42,13500.0,56.6197,56.6271,56.6049,56.6197,13500.0
2014-07-11 12:10:00,76.42,76.43,76.37,76.37,12300.0,56.6197,56.6271,56.5827,56.5827,12300.0
2014-07-11 12:15:00,76.38,76.44,76.38,76.42,8700.0,56.5901,56.6345,56.5901,56.6197,8700.0
2014-07-11 12:20:00,76.42,76.47,76.42,76.45,13400.0,56.6197,56.6568,56.6197,56.642,13400.0
2014-07-11 12:25:00,76.45,76.48,76.45,76.48,6600.0,56.642,56.6642,56.642,56.6642,6600.0
2014-07-11 12:30:00,76.48,76.48,76.44,76.44,8300.0,56.6642,56.6642,56.6345,56.6345,8300.0
2014-07-11 12:35:00,76.45,76.48,76.44,76.48,8300.0,56.642,56.6642,56.6345,56.6642,8300.0
2014-07-11 12:40:00,76.48,76.5,76.47,76.47,12800.0,56.6642,56.679,56.6568,56.6568,12800.0
2014-07-11 12:45:00,76.47,76.48,76.46,76.47,7800.0,56.6568,56.6642,56.6494,56.6568,7800.0
2014-07-11 12:50:00,76.47,76.5,76.47,76.5,8000.0,56.6568,56.679,56.6568,56.679,8000.0
2014-07-11 12:55:00,76.51,76.55,76.5,76.55,22000.0,56.6864,56.716,56.679,56.716,22000.0
2014-07-11 13:00:00,76.55,76.64,76.55,76.62,14200.0,56.716,56.7827,56.716,56.7679,14200.0
2014-07-11 13:05:00,76.63,76.65,76.63,76.64,9000.0,56.7753,56.7901,56.7753,56.7827,9000.0
2014-07-11 13:10:00,76.64,76.65,76.63,76.64,9100.0,56.7827,56.7901,56.7753,56.7827,9100.0
2014-07-11 13:15:00,76.65,76.7,76.65,76.69,21900.0,56.7901,56.8272,56.7901,56.8198,21900.0
2014-07-11 13:20:00,76.69,76.74,76.67,76.73,18900.0,56.8198,56.8568,56.805,56.8494,18900.0
2014-07-11 13:25:00,76.73,76.73,76.7,76.72,12000.0,56.8494,56.8494,56.8272,56.842,12000.0
2014-07-11 13:30:00,76.72,76.72,76.67,76.71,15700.0,56.842,56.842,56.805,56.8346,15700.0
2014-07-11 13:35:00,76.71,76.71,76.67,76.68,8400.0,56.8346,56.8346,56.805,56.8124,8400.0
2014-07-11 13:40:00,76.68,76.73,76.67,76.72,10700.0,56.8124,56.8494,56.805,56.842,10700.0
2014-07-11 13:45:00,76.72,76.75,76.72,76.75,12300.0,56.842,56.8642,56.842,56.8642,12300.0
2014-07-11 13:50:00,76.75,76.76,76.73,76.75,13000.0,56.8642,56.8716,56.8494,56.8642,13000.0
2014-07-11 13:55:00,76.77,76.81,76.76,76.79,11900.0,56.879,56.9087,56.8716,56.8939,11900.0
2014-07-11 14:00:00,76.79,76.86,76.79,76.86,15300.0,56.8939,56.9457,56.8939,56.9457,15300.0
2014-07-11 14:05:00,76.86,76.93,76.85,76.92,30000.0,56.9457,56.9976,56.9383,56.9902,30000.0
2014-07-11 14:10:00,76.92,76.92,76.85,76.87,31600.0,56.9902,56.9902,56.9383,56.9531,31600.0
2014-07-11 14:15:00,76.86,76.86,76.79,76.84,29900.0,56.9457,56.9457,56.8939,56.9309,29900.0
2014-07-11 14:20:00,76.84,76.85,76.82,76.85,17200.0,56.9309,56.9383,56.9161,56.9383,17200.0
2014-07-11 14:25:00,76.85,76.88,76.85,76.86,17900.0,56.9383,56.9605,56.9383,56.9457,17900.0
2014-07-11 14:30:00,76.86,76.88,76.84,76.84,17600.0,56.9457,56.9605,56.9309,56.9309,17600.0
2014-07-11 14:35:00,76.84,76.89,76.84,76.84,18400.0,56.9309,56.968,56.9309,56.9309,18400.0
2014-07-11 14:40:00,76.84,76.84,76.81,76.83,19600.0,56.9309,56.9309,56.9087,56.9235,19600.0
2014-07-11 14:45:00,76.82,76.87,76.81,76.87,14100.0,56.9161,56.9531,56.9087,56.9531,14100.0
2014-07-11 14:50:00,76.86,76.89,76.85,76.87,22400.0,56.9457,56.968,56.9383,56.9531,22400.0
2014-07-11 14:55:00,76.87,76.87,76.84,76.86,21500.0,56.9531,56.9531,56.9309,56.9457,21500.0
2014-07-11 15:00:00,76.87,76.89,76.85,76.86,20700.0,56.9531,56.968,56.9383,56.9457,20700.0
2014-07-11 15:05:00,76.87,76.94,76.87,76.93,47400.0,56.9531,57.005,56.9531,56.9976,47400.0
2014-07-11 15:10:00,76.93,76.93,76.9,76.91,47000.0,56.9976,56.9976,56.9754,56.9828,47000.0
2014-07-11 15:15:00,76.92,76.95,76.9,76.94,42700.0,56.9902,57.0124,56.9754,57.005,42700.0
2014-07-11 15:20:00,76.94,76.96,76.91,76.96,84300.0,57.005,57.0198,56.9828,57.0198,84300.0
2014-07-11 15:25:00,76.95,77.03,76.94,77.0,67600.0,57.0124,57.0717,57.005,57.0495,67600.0
2014-07-11 15:30:00,77.0,77.02,76.97,77.0,48700.0,57.0495,57.0643,57.0272,57.0495,48700.0
2014-07-11 15:35:00,76.99,77.01,76.97,76.99,31900.0,57.042,57.0569,57.0272,57.042,31900.0
2014-07-11 15:40:00,76.99,76.99,76.94,76.95,36700.0,57.042,57.042,57.005,57.0124,36700.0
2014-07-11 15:45:00,76.95,76.95,76.87,76.87,46500.0,57.0124,57.0124,56.9531,56.9531,46500.0
2014-07-11 15:50:00,76.88,76.94,76.88,76.88,55700.0,56.9605,57.005,56.9605,56.9605,55700.0
2014-07-11 15:55:00,76.89,76.92,76.89,76.91,88600.0,56.968,56.9902,56.968,56.9828,88600.0
2014-07-14 09:30:00,77.13,77.38,77.13,77.38,82700.0,57.1458,57.331,57.1458,57.331,82700.0
2014-07-14 09:35:00,77.35,77.38,77.1,77.19,19100.0,57.3088,57.331,57.1235,57.1902,19100.0
2014-07-14 09:40:00,77.2,77.25,77.11,77.23,19800.0,57.1976,57.2347,57.131,57.2199,19800.0
2014-07-14 09:45:00,77.24,77.41,77.22,77.33,19600.0,57.2273,57.3532,57.2125,57.294,19600.0
2014-07-14 09:50:00,77.33,77.38,77.29,77.33,23900.0,57.294,57.331,57.2643,57.294,23900.0
2014-07-14 09:55:00,77.32,77.43,77.32,77.42,20300.0,57.2865,57.368,57.2865,57.3606,20300.0
2014-07-14 10:00:00,77.42,77.47,77.37,77.46,53700.0,57.3606,57.3977,57.3236,57.3903,53700.0
2014-07-14 10:05:00,77.46,77.49,77.41,77.41,22600.0,57.3903,57.4125,57.3532,57.3532,22600.0
2014-07-14 10:10:00,77.4,77.45,77.32,77.45,15100.0,57.3458,57.3829,57.2865,57.3829,15100.0
2014-07-14 10:15:00,77.44,77.45,77.37,77.41,10700.0,57.3754,57.3829,57.3236,57.3532,10700.0
2014-07-14 10:20:00,77.42,77.54,77.42,77.52,32200.0,57.3606,57.4495,57.3606,57.4347,32200.0
2014-07-14 10:25:00,77.52,77.53,77.48,77.48,18500.0,57.4347,57.4421,57.4051,57.4051,18500.0
2014-07-14 10:30:00,77.49,77.53,77.46,77.47,23000.0,57.4125,57.4421,57.3903,57.3977,23000.0
2014-07-14 10:35:00,77.47,77.47,77.41,77.45,20700.0,57.3977,57.3977,57.3532,57.3829,20700.0
2014-07-14 10:40:00,77.44,77.47,77.42,77.46,13400.0,57.3754,57.3977,57.3606,57.3903,13400.0
2014-07-14 10:45:00,77.45,77.51,77.45,77.5,16600.0,57.3829,57.4273,57.3829,57.4199,16600.0
2014-07-14 10:50:00,77.5,77.54,77.49,77.51,20000.0,57.4199,57.4495,57.4125,57.4273,20000.0
2014-07-14 10:55:00,77.52,77.53,77.47,77.47,15200.0,57.4347,57.4421,57.3977,57.3977,15200.0
2014-07-14 11:00:00,77.48,77.48,77.39,77.4,17200.0,57.4051,57.4051,57.3384,57.3458,17200.0
2014-07-14 11:05:00,77.4,77.41,77.38,77.4,13300.0,57.3458,57.3532,57.331,57.3458,13300.0
2014-07-14 11:10:00,77.4,77.49,77.4,77.49,16600.0,57.3458,57.4125,57.3458,57.4125,16600.0
2014-07-14 11:15:00,77.48,77.48,77.45,77.46,14100.0,57.4051,57.4051,57.3829,57.3903,14100.0
2014-07-14 11:20:00,77.46,77.5,77.45,77.5,11400.0,57.3903,57.4199,57.3829,57.4199,11400.0
2014-07-14 11:25:00,77.49,77.5,77.48,77.48,12900.0,57.4125,57.4199,57.4051,57.4051,12900.0
2014-07-14 11:30:00,77.48,77.48,77.39,77.4,21700.0,57.4051,57.4051,57.3384,57.3458,21700.0
2014-07-14 11:35:00,77.4,77.41,77.36,77.36,15400.0,57.3458,57.3532,57.3162,57.3162,15400.0
2014-07-14 11:40:00,77.36,77.38,77.32,77.38,15100.0,57.3162,57.331,57.2865,57.331,15100.0
2014-07-14 11:45:00,77.38,77.41,77.37,77.38,12200.0,57.331,57.3532,57.3236,57.331,12200.0
2014-07-14 11:50:00,77.38,77.39,77.28,77.29,16700.0,57.331,57.3384,57.2569,57.2643,16700.0
2014-07-14 11:55:00,77.29,77.35,77.29,77.34,21100.0,57.2643,57.3088,57.2643,57.3014,21100.0
2014-07-14 12:00:00,77.33,77.34,77.27,77.28,14000.0,57.294,57.3014,57.2495,57.2569,14000.0
2014-07-14 12:05:00,77.28,77.31,77.27,77.27,11300.0,57.2569,57.2791,57.2495,57.2495,11300.0
2014-07-14 12:10:00,77.27,77.31,77.26,77.29,11900.0,57.2495,57.2791,57.2421,57.2643,11900.0
2014-07-14 12:15:00,77.29,77.33,77.29,77.29,7400.0,57.2643,57.294,57.2643,57.2643,7400.0
2014-07-14 12:20:00,77.29,77.35,77.29,77.35,7500.0,57.2643,57.3088,57.2643,57.3088,7500.0
2014-07-14 12:25:00,77.35,77.38,77.32,77.35,20300.0,57.3088,57.331,57.2865,57.3088,20300.0
2014-07-14 12:30:00,77.35,77.36,77.33,77.34,7100.0,57.3088,57.3162,57.294,57.3014,7100.0
2014-07-14 12:35:00,77.33,77.34,77.32,77.33,5600.0,57.294,57.3014,57.2865,57.294,5600.0
2014-07-14 12:40:00,77.33,77.39,77.33,77.36,9600.0,57.294,57.3384,57.294,57.3162,9600.0
2014-07-14 12:45:00,77.36,77.37,77.34,77.37,10100.0,57.3162,57.3236,57.3014,57.3236,10100.0
2014-07-14 12:50:00,77.37,77.4,77.34,77.36,13200.0,57.3236,57.3458,57.3014,57.3162,13200.0
2014-07-14 12:55:00,77.37,77.42,77.36,77.4,8900.0,57.3236,57.3606,57.3162,57.3458,8900.0
2014-07-14 13:00:00,77.4,77.41,77.35,77.37,11800.0,57.3458,57.3532,57.3088,57.3236,11800.0
2014-07-14 13:05:00,77.37,77.43,77.36,77.41,11200.0,57.3236,57.368,57.3162,57.3532,11200.0
2014-07-14 13:10:00,77.41,77.41,77.39,77.39,5900.0,57.3532,57.3532,57.3384,57.3384,5900.0
2014-07-14 13:15:00,77.4,77.44,77.4,77.41,19000.0,57.3458,57.3754,57.3458,57.3532,19000.0
2014-07-14 13:20:00,77.41,77.44,77.41,77.43,8300.0,57.3532,57.3754,57.3532,57.368,8300.0
2014-07-14 13:25:00,77.43,77.46,77.43,77.46,10800.0,57.368,57.3903,57.368,57.3903,10800.0
2014-07-14 13:30:00,77.46,77.46,77.39,77.39,26900.0,57.3903,57.3903,57.3384,57.3384,26900.0
2014-07-14 13:35:00,77.39,77.4,77.35,77.36,11200.0,57.3384,57.3458,57.3088,57.3162,11200.0
2014-07-14 13:40:00,77.36,77.41,77.34,77.41,14700.0,57.3162,57.3532,57.3014,57.3532,14700.0
2014-07-14 13:45:00,77.41,77.43,77.38,77.41,18200.0,57.3532,57.368,57.331,57.3532,18200.0
2014-07-14 13:50:00,77.4,77.41,77.37,77.4,18000.0,57.3458,57.3532,57.3236,57.3458,18000.0
2014-07-14 13:55:00,77.41,77.45,77.39,77.41,16200.0,57.3532,57.3829,57.3384,57.3532,16200.0
2014-07-14 14:00:00,77.41,77.43,77.39,77.4,12300.0,57.3532,57.368,57.3384,57.3458,12300.0
2014-07-14 14:05:00,77.4,77.44,77.4,77.41,18000.0,57.3458,57.3754,57.3458,57.3532,18000.0
2014-07-14 14:10:00,77.41,77.42,77.36,77.36,9600.0,57.3532,57.3606,57.3162,57.3162,9600.0
2014-07-14 14:15:00,77.37,77.37,77.32,77.35,28000.0,57.3236,57.3236,57.2865,57.3088,28000.0
2014-07-14 14:20:00,77.35,77.35,77.31,77.32,17300.0,57.3088,57.3088,57.2791,57.2865,17300.0
2014-07-14 14:25:00,77.33,77.37,77.32,77.34,13000.0,57.294,57.3236,57.2865,57.3014,13000.0
2014-07-14 14:30:00,77.33,77.37,77.33,77.36,11200.0,57.294,57.3236,57.294,57.3162,11200.0
2014-07-14 14:35:00,77.36,77.38,77.34,77.36,19100.0,57.3162,57.331,57.3014,57.3162,19100.0
2014-07-14 14:40:00,77.36,77.38,77.36,77.36,9700.0,57.3162,57.331,57.3162,57.3162,9700.0
2014-07-14 14:45:00,77.36,77.4,77.36,77.39,15200.0,57.3162,57.3458,57.3162,57.3384,15200.0
2014-07-14 14:50:00,77.39,77.4,77.32,77.33,22900.0,57.3384,57.3458,57.2865,57.294,22900.0
2014-07-14 14:55:00,77.34,77.36,77.33,77.34,12300.0,57.3014,57.3162,57.294,57.3014,12300.0
2014-07-14 15:00:00,77.34,77.34,77.32,77.34,17600.0,57.3014,57.3014,57.2865,57.3014,17600.0
2014-07-14 15:05:00,77.34,77.35,77.28,77.28,25300.0,57.3014,57.3088,57.2569,57.2569,25300.0
2014-07-14 15:10:00,77.28,77.3,77.27,77.28,20100.0,57.2569,57.2717,57.2495,57.2569,20100.0
2014-07-14 15:15:00,77.27,77.28,77.25,77.26,17400.0,57.2495,57.2569,57.2347,57.2421,17400.0
2014-07-14 15:20:00,77.26,77.3,77.26,77.27,29500.0,57.2421,57.2717,57.2421,57.2495,29500.0
2014-07-14 15:25:00,77.27,77.27,77.23,77.23,25100.0,57.2495,57.2495,57.2199,57.2199,25100.0
2014-07-14 15:30:00,77.23,77.29,77.21,77.28,25500.0,57.2199,57.2643,57.205,57.2569,25500.0
2014-07-14 15:35:00,77.28,77.33,77.26,77.33,19200.0,57.2569,57.294,57.2421,57.294,19200.0
2014-07-14 15:40:00,77.33,77.34,77.29,77.3,61400.0,57.294,57.3014,57.2643,57.2717,61400.0
2014-07-14 15:45:00,77.29,77.31,77.26,77.3,136400.0,57.2643,57.2791,57.2421,57.2717,136400.0
2014-07-14 15:50:00,77.3,77.31,77.27,77.29,134200.0,57.2717,57.2791,57.2495,57.2643,134200.0
2014-07-14 15:55:00,77.29,77.31,77.27,77.29,64100.0,57.2643,57.2791,57.2495,57.2643,64100.0
2014-07-15 09:30:00,77.21,77.29,77.01,77.27,110900.0,57.205,57.2643,57.0569,57.2495,110900.0
2014-07-15 09:35:00,77.24,77.45,77.24,77.41,35800.0,57.2273,57.3829,57.2273,57.3532,35800.0
2014-07-15 09:40:00,77.43,77.65,77.43,77.58,37300.0,57.368,57.531,57.368,57.4792,37300.0
2014-07-15 09:45:00,77.56,77.58,77.45,77.48,32100.0,57.4644,57.4792,57.3829,57.4051,32100.0
2014-07-15 09:50:00,77.48,77.51,77.3,77.31,44800.0,57.4051,57.4273,57.2717,57.2791,44800.0
2014-07-15 09:55:00,77.31,77.47,77.31,77.46,33100.0,57.2791,57.3977,57.2791,57.3903,33100.0
2014-07-15 10:00:00,77.47,77.53,77.4,77.4,47100.0,57.3977,57.4421,57.3458,57.3458,47100.0
2014-07-15 10:05:00,77.41,77.44,77.37,77.43,35000.0,57.3532,57.3754,57.3236,57.368,35000.0
2014-07-15 10:10:00,77.43,77.44,77.24,77.27,52800.0,57.368,57.3754,57.2273,57.2495,52800.0
2014-07-15 10:15:00,77.27,77.31,77.2,77.29,30800.0,57.2495,57.2791,57.1976,57.2643,30800.0
2014-07-15 10:20:00,77.3,77.34,77.28,77.29,28500.0,57.2717,57.3014,57.2569,57.2643,28500.0
2014-07-15 10:25:00,77.3,77.32,77.24,77.25,36200.0,57.2717,57.2865,57.2273,57.2347,36200.0
2014-07-15 10:30:00,77.25,77.29,77.19,77.24,35100.0,57.2347,57.2643,57.1902,57.2273,35100.0
2014-07-15 10:35:00,77.24,77.29,77.14,77.17,42400.0,57.2273,57.2643,57.1532,57.1754,42400.0
2014-07-15 10:40:00,77.17,77.18,77.09,77.15,43100.0,57.1754,57.1828,57.1161,57.1606,43100.0
2014-07-15 10:45:00,77.14,77.2,76.99,77.0,42300.0,57.1532,57.1976,57.042,57.0495,42300.0
2014-07-15 10:50:00,77.0,77.14,76.97,77.13,20300.0,57.0495,57.1532,57.0272,57.1458,20300.0
2014-07-15 10:55:00,77.12,77.16,77.09,77.09,29900.0,57.1384,57.168,57.1161,57.1161,29900.0
2014-07-15 11:00:00,77.09,77.09,77.03,77.04,21300.0,57.1161,57.1161,57.0717,57.0791,21300.0
2014-07-15 11:05:00,77.03,77.11,77.03,77.11,13800.0,57.0717,57.131,57.0717,57.131,13800.0
2014-07-15 11:10:00,77.11,77.23,77.11,77.2,23100.0,57.131,57.2199,57.131,57.1976,23100.0
2014-07-15 11:15:00,77.19,77.23,77.17,77.23,18400.0,57.1902,57.2199,57.1754,57.2199,18400.0
2014-07-15 11:20:00,77.23,77.25,77.18,77.18,21500.0,57.2199,57.2347,57.1828,57.1828,21500.0
2014-07-15 11:25:00,77.18,77.19,77.11,77.11,16700.0,57.1828,57.1902,57.131,57.131,16700.0
2014-07-15 11:30:00,77.11,77.11,77.02,77.08,26700.0,57.131,57.131,57.0643,57.1087,26700.0
2014-07-15 11:35:00,77.09,77.1,77.02,77.08,25100.0,57.1161,57.1235,57.0643,57.1087,25100.0
2014-07-15 11:40:00,77.09,77.09,77.01,77.07,16000.0,57.1161,57.1161,57.0569,57.1013,16000.0
2014-07-15 11:45:00,77.07,77.1,77.0,77.07,14800.0,57.1013,57.1235,57.0495,57.1013,14800.0
2014-07-15 11:50:00,77.07,77.12,77.07,77.12,17100.0,57.1013,57.1384,57.1013,57.1384,17100.0
2014-07-15 11:55:00,77.11,77.12,77.0,77.01,37000.0,57.131,57.1384,57.0495,57.0569,37000.0
2014-07-15 12:00:00,77.01,77.06,76.94,76.95,22000.0,57.0569,57.0939,57.005,57.0124,22000.0
2014-07-15 12:05:00,76.95,77.04,76.92,77.01,22200.0,57.0124,57.0791,56.9902,57.0569,22200.0
2014-07-15 12:10:00,77.01,77.08,77.01,77.07,19500.0,57.0569,57.1087,57.0569,57.1013,19500.0
2014-07-15 12:15:00,77.07,77.14,77.04,77.11,22600.0,57.1013,57.1532,57.0791,57.131,22600.0
2014-07-15 12:20:00,77.11,77.16,77.11,77.16,18100.0,57.131,57.168,57.131,57.168,18100.0
2014-07-15 12:25:00,77.16,77.25,77.14,77.22,19600.0,57.168,57.2347,57.1532,57.2125,19600.0
2014-07-15 12:30:00,77.22,77.24,77.21,77.23,18200.0,57.2125,57.2273,57.205,57.2199,18200.0
2014-07-15 12:35:00,77.23,77.25,77.2,77.24,24000.0,57.2199,57.2347,57.1976,57.2273,24000.0
2014-07-15 12:40:00,77.24,77.26,77.22,77.22,33900.0,57.2273,57.2421,57.2125,57.2125,33900.0
2014-07-15 12:45:00,77.22,77.24,77.2,77.24,9700.0,57.2125,57.2273,57.1976,57.2273,9700.0
2014-07-15 12:50:00,77.24,77.25,77.22,77.25,15700.0,57.2273,57.2347,57.2125,57.2347,15700.0
2014-07-15 12:55:00,77.25,77.26,77.23,77.23,21900.0,57.2347,57.2421,57.2199,57.2199,21900.0
2014-07-15 13:00:00,77.23,77.27,77.2,77.2,18600.0,57.2199,57.2495,57.1976,57.1976,18600.0
2014-07-15 13:05:00,77.21,77.27,77.19,77.25,16100.0,57.205,57.2495,57.1902,57.2347,16100.0
2014-07-15 13:10:00,77.25,77.35,77.25,77.33,17100.0,57.2347,57.3088,57.2347,57.294,17100.0
2014-07-15 13:15:00,77.33,77.43,77.33,77.41,25300.0,57.294,57.368,57.294,57.3532,25300.0
2014-07-15 13:20:00,77.41,77.41,77.35,77.36,24100.0,57.3532,57.3532,57.3088,57.3162,24100.0
2014-07-15 13:25:00,77.35,77.39,77.34,77.38,18900.0,57.3088,57.3384,57.3014,57.331,18900.0
2014-07-15 13:30:00,77.38,77.4,77.37,77.39,33200.0,57.331,57.3458,57.3236,57.3384,33200.0
2014-07-15 13:35:00,77.39,77.47,77.39,77.39,59000.0,57.3384,57.3977,57.3384,57.3384,59000.0
2014-07-15 13:40:00,77.39,77.43,77.39,77.42,24300.0,57.3384,57.368,57.3384,57.3606,24300.0
2014-07-15 13:45:00,77.42,77.47,77.42,77.47,21300.0,57.3606,57.3977,57.3606,57.3977,21300.0
2014-07-15 13:50:00,77.47,77.49,77.44,77.44,17400.0,57.3977,57.4125,57.3754,57.3754,17400.0
2014-07-15 13:55:00,77.44,77.46,77.42,77.46,19500.0,57.3754,57.3903,57.3606,57.3903,19500.0
2014-07-15 14:00:00,77.45,77.46,77.41,77.41,23600.0,57.3829,57.3903,57.3532,57.3532,23600.0
2014-07-15 14:05:00,77.42,77.49,77.42,77.45,21100.0,57.3606,57.4125,57.3606,57.3829,21100.0
2014-07-15 14:10:00,77.46,77.49,77.45,77.46,18100.0,57.3903,57.4125,57.3829,57.3903,18100.0
2014-07-15 14:15:00,77.45,77.5,77.45,77.49,20300.0,57.3829,57.4199,57.3829,57.4125,20300.0
2014-07-15 14:20:00,77.48,77.5,77.46,77.47,14300.0,57.4051,57.4199,57.3903,57.3977,14300.0
2014-07-15 14:25:00,77.47,77.48,77.44,77.48,22700.0,57.3977,57.4051,57.3754,57.4051,22700.0
2014-07-15 14:30:00,77.47,77.48,77.38,77.38,31600.0,57.3977,57.4051,57.331,57.331,31600.0
2014-07-15 14:35:00,77.38,77.43,77.38,77.42,53100.0,57.331,57.368,57.331,57.3606,53100.0
2014-07-15 14:40:00,77.42,77.44,77.42,77.43,16400.0,57.3606,57.3754,57.3606,57.368,16400.0
2014-07-15 14:45:00,77.44,77.44,77.4,77.4,29300.0,57.3754,57.3754,57.3458,57.3458,29300.0
2014-07-15 14:50:00,77.4,77.44,77.38,77.4,17500.0,57.3458,57.3754,57.331,57.3458,17500.0
2014-07-15 14:55:00,77.4,77.45,77.37,77.42,21000.0,57.3458,57.3829,57.3236,57.3606,21000.0
2014-07-15 15:00:00,77.43,77.45,77.4,77.42,27400.0,57.368,57.3829,57.3458,57.3606,27400.0
2014-07-15 15:05:00,77.42,77.44,77.36,77.39,27500.0,57.3606,57.3754,57.3162,57.3384,27500.0
2014-07-15 15:10:00,77.37,77.44,77.34,77.43,28600.0,57.3236,57.3754,57.3014,57.368,28600.0
2014-07-15 15:15:00,77.42,77.43,77.4,77.42,41400.0,57.3606,57.368,57.3458,57.3606,41400.0
2014-07-15 15:20:00,77.43,77.45,77.39,77.39,32700.0,57.368,57.3829,57.3384,57.3384,32700.0
2014-07-15 15:25:00,77.4,77.45,77.39,77.43,41100.0,57.3458,57.3829,57.3384,57.368,41100.0
2014-07-15 15:30:00,77.43,77.46,77.42,77.45,44500.0,57.368,57.3903,57.3606,57.3829,44500.0
2014-07-15 15:35:00,77.45,77.5,77.43,77.5,42900.0,57.3829,57.4199,57.368,57.4199,42900.0
2014-07-15 15:40:00,77.49,77.53,77.46,77.46,63900.0,57.4125,57.4421,57.3903,57.3903,63900.0
2014-07-15 15:45:00,77.47,77.49,77.43,77.44,64000.0,57.3977,57.4125,57.368,57.3754,64000.0
2014-07-15 15:50:00,77.44,77.45,77.41,77.41,42300.0,57.3754,57.3829,57.3532,57.3532,42300.0
2014-07-15 15:55:00,77.42,77.5,77.42,77.43,190900.0,57.3606,57.4199,57.3606,57.368,190900.0
2014-07-16 09:30:00,77.69,77.85,77.53,77.76,64300.0,57.5607,57.6792,57.4421,57.6125,64300.0
2014-07-16 09:35:00,77.76,77.77,77.52,77.53,33200.0,57.6125,57.6199,57.4347,57.4421,33200.0
2014-07-16 09:40:00,77.53,77.53,77.31,77.37,55000.0,57.4421,57.4421,57.2791,57.3236,55000.0
2014-07-16 09:45:00,77.36,77.42,77.34,77.35,27500.0,57.3162,57.3606,57.3014,57.3088,27500.0
2014-07-16 09:50:00,77.35,77.4,77.27,77.37,33500.0,57.3088,57.3458,57.2495,57.3236,33500.0
2014-07-16 09:55:00,77.38,77.41,77.37,77.37,20100.0,57.331,57.3532,57.3236,57.3236,20100.0
2014-07-16 10:00:00,77.38,77.51,77.37,77.41,41200.0,57.331,57.4273,57.3236,57.3532,41200.0
2014-07-16 10:05:00,77.41,77.54,77.41,77.49,27400.0,57.3532,57.4495,57.3532,57.4125,27400.0
2014-07-16 10:10:00,77.49,77.49,77.35,77.39,28200.0,57.4125,57.4125,57.3088,57.3384,28200.0
2014-07-16 10:15:00,77.38,77.38,77.3,77.33,21000.0,57.331,57.331,57.2717,57.294,21000.0
2014-07-16 10:20:00,77.32,77.39,77.31,77.37,20100.0,57.2865,57.3384,57.2791,57.3236,20100.0
2014-07-16 10:25:00,77.37,77.42,77.37,77.39,24600.0,57.3236,57.3606,57.3236,57.3384,24600.0
2014-07-16 10:30:00,77.39,77.41,77.37,77.41,24300.0,57.3384,57.3532,57.3236,57.3532,24300.0
2014-07-16 10:35:00,77.41,77.46,77.39,77.42,26200.0,57.3532,57.3903,57.3384,57.3606,26200.0
2014-07-16 10:40:00,77.42,77.43,77.38,77.41,23700.0,57.3606,57.368,57.331,57.3532,23700.0
2014-07-16 10:45:00,77.4,77.4,77.31,77.33,24300.0,57.3458,57.3458,57.2791,57.294,24300.0
2014-07-16 10:50:00,77.33,77.35,77.29,77.34,26200.0,57.294,57.3088,57.2643,57.3014,26200.0
2014-07-16 10:55:00,77.33,77.37,77.33,77.35,18500.0,57.294,57.3236,57.294,57.3088,18500.0
2014-07-16 11:00:00,77.34,77.4,77.32,77.38,43700.0,57.3014,57.3458,57.2865,57.331,43700.0
2014-07-16 11:05:00,77.39,77.41,77.36,77.36,17100.0,57.3384,57.3532,57.3162,57.3162,17100.0
2014-07-16 11:10:00,77.35,77.38,77.31,77.38,16500.0,57.3088,57.331,57.2791,57.331,16500.0
2014-07-16 11:15:00,77.39,77.42,77.39,77.39,18700.0,57.3384,57.3606,57.3384,57.3384,18700.0
2014-07-16 11:20:00,77.39,77.4,77.36,77.4,18900.0,57.3384,57.3458,57.3162,57.3458,18900.0
2014-07-16 11:25:00,77.42,77.46,77.39,77.45,21300.0,57.3606,57.3903,57.3384,57.3829,21300.0
2014-07-16 11:30:00,77.45,77.45,77.35,77.35,13800.0,57.3829,57.3829,57.3088,57.3088,13800.0
2014-07-16 11:35:00,77.36,77.4,77.28,77.28,18200.0,57.3162,57.3458,57.2569,57.2569,18200.0
2014-07-16 11:40:00,77.27,77.27,77.23,77.24,29900.0,57.2495,57.2495,57.2199,57.2273,29900.0
2014-07-16 11:45:00,77.25,77.25,77.17,77.18,14800.0,57.2347,57.2347,57.1754,57.1828,14800.0
2014-07-16 11:50:00,77.19,77.27,77.19,77.23,15100.0,57.1902,57.2495,57.1902,57.2199,15100.0
2014-07-16 11:55:00,77.23,77.27,77.22,77.27,14700.0,57.2199,57.2495,57.2125,57.2495,14700.0
2014-07-16 12:00:00,77.26,77.29,77.23,77.29,12300.0,57.2421,57.2643,57.2199,57.2643,12300.0
2014-07-16 12:05:00,77.29,77.33,77.27,77.32,17900.0,57.2643,57.294,57.2495,57.2865,17900.0
2014-07-16 12:10:00,77.31,77.35,77.3,77.34,11200.0,57.2791,57.3088,57.2717,57.3014,11200.0
2014-07-16 12:15:00,77.34,77.34,77.3,77.31,10900.0,57.3014,57.3014,57.2717,57.2791,10900.0
2014-07-16 12:20:00,77.32,77.35,77.31,77.32,14900.0,57.2865,57.3088,57.2791,57.2865,14900.0
2014-07-16 12:25:00,77.31,77.35,77.31,77.34,9300.0,57.2791,57.3088,57.2791,57.3014,9300.0
2014-07-16 12:30:00,77.35,77.4,77.34,77.39,22500.0,57.3088,57.3458,57.3014,57.3384,22500.0
2014-07-16 12:35:00,77.4,77.4,77.37,77.38,8600.0,57.3458,57.3458,57.3236,57.331,8600.0
2014-07-16 12:40:00,77.38,77.38,77.34,77.36,13400.0,57.331,57.331,57.3014,57.3162,13400.0
2014-07-16 12:45:00,77.36,77.36,77.32,77.33,10000.0,57.3162,57.3162,57.2865,57.294,10000.0
2014-07-16 12:50:00,77.33,77.37,77.33,77.36,11500.0,57.294,57.3236,57.294,57.3162,11500.0
2014-07-16 12:55:00,77.36,77.38,77.3,77.31,17500.0,57.3162,57.331,57.2717,57.2791,17500.0
2014-07-16 13:00:00,77.3,77.35,77.3,77.33,15800.0,57.2717,57.3088,57.2717,57.294,15800.0
2014-07-16 13:05:00,77.33,77.33,77.25,77.28,17000.0,57.294,57.294,57.2347,57.2569,17000.0
2014-07-16 13:10:00,77.29,77.29,77.23,77.25,21900.0,57.2643,57.2643,57.2199,57.2347,21900.0
2014-07-16 13:15:00,77.25,77.26,77.24,77.25,4400.0,57.2347,57.2421,57.2273,57.2347,4400.0
2014-07-16 13:20:00,77.24,77.26,77.23,77.25,13900.0,57.2273,57.2421,57.2199,57.2347,13900.0
2014-07-16 13:25:00,77.24,77.3,77.23,77.29,12600.0,57.2273,57.2717,57.2199,57.2643,12600.0
2014-07-16 13:30:00,77.28,77.28,77.24,77.25,35000.0,57.2569,57.2569,57.2273,57.2347,35000.0
2014-07-16 13:35:00,77.25,77.26,77.21,77.23,6000.0,57.2347,57.2421,57.205,57.2199,6000.0
2014-07-16 13:40:00,77.22,77.25,77.22,77.25,10200.0,57.2125,57.2347,57.2125,57.2347,10200.0
2014-07-16 13:45:00,77.25,77.26,77.24,77.24,12700.0,57.2347,57.2421,57.2273,57.2273,12700.0
2014-07-16 13:50:00,77.24,77.25,77.23,77.24,12700.0,57.2273,57.2347,57.2199,57.2273,12700.0
2014-07-16 13:55:00,77.24,77.25,77.21,77.21,10600.0,57.2273,57.2347,57.205,57.205,10600.0
2014-07-16 14:00:00,77.21,77.21,77.13,77.15,32000.0,57.205,57.205,57.1458,57.1606,32000.0
2014-07-16 14:05:00,77.15,77.16,77.08,77.09,20000.0,57.1606,57.168,57.1087,57.1161,20000.0
2014-07-16 14:10:00,77.08,77.1,77.08,77.08,26300.0,57.1087,57.1235,57.1087,57.1087,26300.0
2014-07-16 14:15:00,77.08,77.08,77.02,77.03,22100.0,57.1087,57.1087,57.0643,57.0717,22100.0
2014-07-16 14:20:00,77.02,77.06,77.02,77.03,29900.0,57.0643,57.0939,57.0643,57.0717,29900.0
2014-07-16 14:25:00,77.04,77.05,77.03,77.04,10700.0,57.0791,57.0865,57.0717,57.0791,10700.0
2014-07-16 14:30:00,77.05,77.08,77.03,77.07,34000.0,57.0865,57.1087,57.0717,57.1013,34000.0
2014-07-16 14:35:00,77.07,77.07,76.99,76.99,29400.0,57.1013,57.1013,57.042,57.042,29400.0
2014-07-16 14:40:00,77.0,77.02,76.99,77.01,24300.0,57.0495,57.0643,57.042,57.0569,24300.0
2014-07-16 14:45:00,77.0,77.02,77.0,77.01,60000.0,57.0495,57.0643,57.0495,57.0569,60000.0
2014-07-16 14:50:00,77.0,77.02,76.99,77.0,76700.0,57.0495,57.0643,57.042,57.0495,76700.0
2014-07-16 14:55:00,77.01,77.03,77.0,77.01,20400.0,57.0569,57.0717,57.0495,57.0569,20400.0
2014-07-16 15:00:00,77.01,77.01,76.99,77.01,55300.0,57.0569,57.0569,57.042,57.0569,55300.0
2014-07-16 15:05:00,77.01,77.01,76.99,77.0,19400.0,57.0569,57.0569,57.042,57.0495,19400.0
2014-07-16 15:10:00,76.99,77.02,76.99,77.01,56200.0,57.042,57.0643,57.042,57.0569,56200.0
2014-07-16 15:15:00,77.01,77.01,76.95,76.95,25900.0,57.0569,57.0569,57.0124,57.0124,25900.0
2014-07-16 15:20:00,76.95,76.96,76.93,76.94,35300.0,57.0124,57.0198,56.9976,57.005,35300.0
2014-07-16 15:25:00,76.95,76.95,76.92,76.95,42100.0,57.0124,57.0124,56.9902,57.0124,42100.0
2014-07-16 15:30:00,76.95,76.97,76.9,76.9,49400.0,57.0124,57.0272,56.9754,56.9754,49400.0
2014-07-16 15:35:00,76.9,76.97,76.9,76.97,70100.0,56.9754,57.0272,56.9754,57.0272,70100.0
2014-07-16 15:40:00,76.96,77.03,76.96,77.03,37800.0,57.0198,57.0717,57.0198,57.0717,37800.0
2014-07-16 15:45:00,77.02,77.04,76.93,76.93,77500.0,57.0643,57.0791,56.9976,56.9976,77500.0
2014-07-16 15:50:00,76.94,76.98,76.92,76.92,82100.0,57.005,57.0346,56.9902,56.9902,82100.0
2014-07-16 15:55:00,76.93,77.04,76.92,77.03,134200.0,56.9976,57.0791,56.9902,57.0717,134200.0
2014-07-17 09:30:00,76.62,76.77,76.59,76.6,91100.0,56.973,57.0846,56.9507,56.9582,91100.0
2014-07-17 09:35:00,76.61,76.81,76.59,76.8,19600.0,56.9656,57.1143,56.9507,57.1069,19600.0
2014-07-17 09:40:00,76.81,76.88,76.76,76.84,31800.0,57.1143,57.1664,57.0771,57.1366,31800.0
2014-07-17 09:45:00,76.85,76.86,76.8,76.84,18200.0,57.144,57.1515,57.1069,57.1366,18200.0
2014-07-17 09:50:00,76.84,76.91,76.8,76.89,18900.0,57.1366,57.1887,57.1069,57.1738,18900.0
2014-07-17 09:55:00,76.89,76.96,76.88,76.95,18400.0,57.1738,57.2258,57.1664,57.2184,18400.0
2014-07-17 10:00:00,76.98,77.01,76.9,76.93,23800.0,57.2407,57.263,57.1812,57.2035,23800.0
2014-07-17 10:05:00,76.93,76.93,76.87,76.9,13900.0,57.2035,57.2035,57.1589,57.1812,13900.0
2014-07-17 10:10:00,76.91,76.92,76.87,76.91,11700.0,57.1887,57.1961,57.1589,57.1887,11700.0
2014-07-17 10:15:00,76.9,76.9,76.87,76.89,22700.0,57.1812,57.1812,57.1589,57.1738,22700.0
2014-07-17 10:20:00,76.89,76.91,76.85,76.85,38600.0,57.1738,57.1887,57.144,57.144,38600.0
2014-07-17 10:25:00,76.85,76.9,76.79,76.88,21300.0,57.144,57.1812,57.0994,57.1664,21300.0
2014-07-17 10:30:00,76.89,76.91,76.86,76.9,11600.0,57.1738,57.1887,57.1515,57.1812,11600.0
2014-07-17 10:35:00,76.9,76.9,76.85,76.85,16100.0,57.1812,57.1812,57.144,57.144,16100.0
2014-07-17 10:40:00,76.86,76.88,76.81,76.82,59000.0,57.1515,57.1664,57.1143,57.1217,59000.0
2014-07-17 10:45:00,76.81,76.87,76.81,76.82,9600.0,57.1143,57.1589,57.1143,57.1217,9600.0
2014-07-17 10:50:00,76.83,76.88,76.83,76.84,14600.0,57.1292,57.1664,57.1292,57.1366,14600.0
2014-07-17 10:55:00,76.85,76.86,76.83,76.84,9700.0,57.144,57.1515,57.1292,57.1366,9700.0
2014-07-17 11:00:00,76.84,76.85,76.82,76.83,10500.0,57.1366,57.144,57.1217,57.1292,10500.0
2014-07-17 11:05:00,76.83,76.84,76.73,76.73,15400.0,57.1292,57.1366,57.0548,57.0548,15400.0
2014-07-17 11:10:00,76.72,76.75,76.63,76.63,16500.0,57.0474,57.0697,56.9805,56.9805,16500.0
2014-07-17 11:15:00,76.62,76.7,76.53,76.69,20700.0,56.973,57.0325,56.9061,57.0251,20700.0
2014-07-17 11:20:00,76.68,76.68,76.62,76.62,14500.0,57.0176,57.0176,56.973,56.973,14500.0
2014-07-17 11:25:00,76.63,76.67,76.52,76.53,27400.0,56.9805,57.0102,56.8987,56.9061,27400.0
2014-07-17 11:30:00,76.55,76.61,76.44,76.6,16100.0,56.921,56.9656,56.8392,56.9582,16100.0
2014-07-17 11:35:00,76.6,76.67,76.6,76.64,12200.0,56.9582,57.0102,56.9582,56.9879,12200.0
2014-07-17 11:40:00,76.63,76.68,76.58,76.58,15200.0,56.9805,57.0176,56.9433,56.9433,15200.0
2014-07-17 11:45:00,76.57,76.67,76.54,76.67,11800.0,56.9358,57.0102,56.9135,57.0102,11800.0
2014-07-17 11:50:00,76.66,76.67,76.62,76.62,11100.0,57.0028,57.0102,56.973,56.973,11100.0
2014-07-17 11:55:00,76.62,76.64,76.53,76.55,13000.0,56.973,56.9879,56.9061,56.921,13000.0
2014-07-17 12:00:00,76.55,76.55,76.36,76.4,35700.0,56.921,56.921,56.7797,56.8094,35700.0
2014-07-17 12:05:00,76.41,76.48,76.35,76.45,13900.0,56.8169,56.8689,56.7723,56.8466,13900.0
2014-07-17 12:10:00,76.45,76.53,76.44,76.53,8000.0,56.8466,56.9061,56.8392,56.9061,8000.0
2014-07-17 12:15:00,76.53,76.55,76.51,76.51,10400.0,56.9061,56.921,56.8912,56.8912,10400.0
2014-07-17 12:20:00,76.5,76.51,76.44,76.45,7700.0,56.8838,56.8912,56.8392,56.8466,7700.0
2014-07-17 12:25:00,76.45,76.49,76.41,76.49,19700.0,56.8466,56.8764,56.8169,56.8764,19700.0
2014-07-17 12:30:00,76.49,76.55,76.49,76.54,14900.0,56.8764,56.921,56.8764,56.9135,14900.0
2014-07-17 12:35:00,76.54,76.67,76.54,76.64,13900.0,56.9135,57.0102,56.9135,56.9879,13900.0
2014-07-17 12:40:00,76.63,76.65,76.55,76.55,11000.0,56.9805,56.9953,56.921,56.921,11000.0
2014-07-17 12:45:00,76.56,76.56,76.5,76.5,8600.0,56.9284,56.9284,56.8838,56.8838,8600.0
2014-07-17 12:50:00,76.5,76.55,76.5,76.54,12200.0,56.8838,56.921,56.8838,56.9135,12200.0
2014-07-17 12:55:00,76.55,76.61,76.55,76.59,12600.0,56.921,56.9656,56.921,56.9507,12600.0
2014-07-17 13:00:00,76.59,76.65,76.58,76.65,9700.0,56.9507,56.9953,56.9433,56.9953,9700.0
2014-07-17 13:05:00,76.65,76.69,76.63,76.68,15300.0,56.9953,57.0251,56.9805,57.0176,15300.0
2014-07-17 13:10:00,76.69,76.76,76.69,76.75,19800.0,57.0251,57.0771,57.0251,57.0697,19800.0
2014-07-17 13:15:00,76.75,76.76,76.7,76.7,19100.0,57.0697,57.0771,57.0325,57.0325,19100.0
2014-07-17 13:20:00,76.7,76.71,76.6,76.6,10900.0,57.0325,57.0399,56.9582,56.9582,10900.0
2014-07-17 13:25:00,76.61,76.63,76.56,76.56,10800.0,56.9656,56.9805,56.9284,56.9284,10800.0
2014-07-17 13:30:00,76.57,76.62,76.56,76.56,8200.0,56.9358,56.973,56.9284,56.9284,8200.0
2014-07-17 13:35:00,76.57,76.6,76.49,76.5,19600.0,56.9358,56.9582,56.8764,56.8838,19600.0
2014-07-17 13:40:00,76.49,76.5,76.44,76.47,21400.0,56.8764,56.8838,56.8392,56.8615,21400.0
2014-07-17 13:45:00,76.46,76.53,76.46,76.51,9900.0,56.8541,56.9061,56.8541,56.8912,9900.0
2014-07-17 13:50:00,76.51,76.55,76.47,76.51,16600.0,56.8912,56.921,56.8615,56.8912,16600.0
2014-07-17 13:55:00,76.51,76.52,76.44,76.47,17600.0,56.8912,56.8987,56.8392,56.8615,17600.0
2014-07-17 14:00:00,76.47,76.47,76.42,76.42,15900.0,56.8615,56.8615,56.8243,56.8243,15900.0
2014-07-17 14:05:00,76.41,76.43,76.39,76.39,24900.0,56.8169,56.8317,56.802,56.802,24900.0
2014-07-17 14:10:00,76.4,76.53,76.4,76.53,19900.0,56.8094,56.9061,56.8094,56.9061,19900.0
2014-07-17 14:15:00,76.52,76.58,76.51,76.51,15900.0,56.8987,56.9433,56.8912,56.8912,15900.0
2014-07-17 14:20:00,76.51,76.53,76.44,76.48,14300.0,56.8912,56.9061,56.8392,56.8689,14300.0
2014-07-17 14:25:00,76.49,76.49,76.39,76.41,15200.0,56.8764,56.8764,56.802,56.8169,15200.0
2014-07-17 14:30:00,76.42,76.51,76.42,76.47,14600.0,56.8243,56.8912,56.8243,56.8615,14600.0
2014-07-17 14:35:00,76.46,76.48,76.44,76.46,12700.0,56.8541,56.8689,56.8392,56.8541,12700.0
2014-07-17 14:40:00,76.47,76.52,76.47,76.52,11600.0,56.8615,56.8987,56.8615,56.8987,11600.0
2014-07-17 14:45:00,76.51,76.51,76.39,76.39,23400.0,56.8912,56.8912,56.802,56.802,23400.0
2014-07-17 14:50:00,76.39,76.42,76.36,76.37,13600.0,56.802,56.8243,56.7797,56.7871,13600.0
2014-07-17 14:55:00,76.38,76.48,76.38,76.42,16100.0,56.7946,56.8689,56.7946,56.8243,16100.0
2014-07-17 15:00:00,76.41,76.43,76.36,76.39,54100.0,56.8169,56.8317,56.7797,56.802,54100.0
2014-07-17 15:05:00,76.39,76.41,76.34,76.36,31500.0,56.802,56.8169,56.7648,56.7797,31500.0
2014-07-17 15:10:00,76.36,76.39,76.34,76.38,28300.0,56.7797,56.802,56.7648,56.7946,28300.0
2014-07-17 15:15:00,76.38,76.38,76.17,76.19,34100.0,56.7946,56.7946,56.6384,56.6533,34100.0
2014-07-17 15:20:00,76.19,76.3,76.19,76.29,40700.0,56.6533,56.7351,56.6533,56.7276,40700.0
2014-07-17 15:25:00,76.28,76.33,76.28,76.3,96000.0,56.7202,56.7574,56.7202,56.7351,96000.0
2014-07-17 15:30:00,76.3,76.34,76.25,76.25,64500.0,56.7351,56.7648,56.6979,56.6979,64500.0
2014-07-17 15:35:00,76.25,76.28,76.16,76.16,48200.0,56.6979,56.7202,56.631,56.631,48200.0
2014-07-17 15:40:00,76.16,76.25,76.16,76.18,94800.0,56.631,56.6979,56.631,56.6458,94800.0
2014-07-17 15:45:00,76.19,76.25,76.12,76.25,61900.0,56.6533,56.6979,56.6012,56.6979,61900.0
2014-07-17 15:50:00,76.25,76.28,76.14,76.16,79800.0,56.6979,56.7202,56.6161,56.631,79800.0
2014-07-17 15:55:00,76.15,76.22,76.09,76.11,169900.0,56.6235,56.6756,56.5789,56.5938,169900.0
2014-07-18 09:30:00,76.32,76.35,76.24,76.31,375300.0,56.7499,56.7723,56.6905,56.7425,375300.0
2014-07-18 09:35:00,76.33,76.35,76.27,76.34,19900.0,56.7574,56.7723,56.7128,56.7648,19900.0
2014-07-18 09:40:00,76.35,76.48,76.32,76.41,27100.0,56.7723,56.8689,56.7499,56.8169,27100.0
2014-07-18 09:45:00,76.41,76.59,76.4,76.43,31700.0,56.8169,56.9507,56.8094,56.8317,31700.0
2014-07-18 09:50:00,76.43,76.57,76.38,76.52,25200.0,56.8317,56.9358,56.7946,56.8987,25200.0
2014-07-18 09:55:00,76.52,76.59,76.51,76.59,12200.0,56.8987,56.9507,56.8912,56.9507,12200.0
2014-07-18 10:00:00,76.58,76.63,76.54,76.55,26900.0,56.9433,56.9805,56.9135,56.921,26900.0
2014-07-18 10:05:00,76.55,76.61,76.52,76.6,14800.0,56.921,56.9656,56.8987,56.9582,14800.0
2014-07-18 10:10:00,76.61,76.69,76.59,76.65,36400.0,56.9656,57.0251,56.9507,56.9953,36400.0
2014-07-18 10:15:00,76.65,76.67,76.57,76.63,18400.0,56.9953,57.0102,56.9358,56.9805,18400.0
2014-07-18 10:20:00,76.63,76.64,76.58,76.61,18200.0,56.9805,56.9879,56.9433,56.9656,18200.0
2014-07-18 10:25:00,76.6,76.7,76.59,76.65,22700.0,56.9582,57.0325,56.9507,56.9953,22700.0
2014-07-18 10:30:00,76.65,76.73,76.65,76.66,12500.0,56.9953,57.0548,56.9953,57.0028,12500.0
2014-07-18 10:35:00,76.66,76.67,76.63,76.63,21300.0,57.0028,57.0102,56.9805,56.9805,21300.0
2014-07-18 10:40:00,76.64,76.69,76.61,76.68,19600.0,56.9879,57.0251,56.9656,57.0176,19600.0
2014-07-18 10:45:00,76.67,76.72,76.67,76.69,13800.0,57.0102,57.0474,57.0102,57.0251,13800.0
2014-07-18 10:50:00,76.68,76.81,76.67,76.81,27100.0,57.0176,57.1143,57.0102,57.1143,27100.0
2014-07-18 10:55:00,76.8,76.94,76.79,76.9,41100.0,57.1069,57.211,57.0994,57.1812,41100.0
2014-07-18 11:00:00,76.91,76.98,76.9,76.9,19500.0,57.1887,57.2407,57.1812,57.1812,19500.0
2014-07-18 11:05:00,76.91,76.96,76.85,76.85,21200.0,57.1887,57.2258,57.144,57.144,21200.0
2014-07-18 11:10:00,76.86,76.89,76.83,76.88,16000.0,57.1515,57.1738,57.1292,57.1664,16000.0
2014-07-18 11:15:00,76.87,76.93,76.87,76.89,22100.0,57.1589,57.2035,57.1589,57.1738,22100.0
2014-07-18 11:20:00,76.89,76.89,76.85,76.85,17400.0,57.1738,57.1738,57.144,57.144,17400.0
2014-07-18 11:25:00,76.84,76.89,76.84,76.86,17200.0,57.1366,57.1738,57.1366,57.1515,17200.0
2014-07-18 11:30:00,76.86,76.93,76.86,76.92,22500.0,57.1515,57.2035,57.1515,57.1961,22500.0
2014-07-18 11:35:00,76.92,77.11,76.91,77.06,40400.0,57.1961,57.3374,57.1887,57.3002,40400.0
2014-07-18 11:40:00,77.07,77.16,77.07,77.14,30600.0,57.3076,57.3746,57.3076,57.3597,30600.0
2014-07-18 11:45:00,77.15,77.17,77.14,77.16,16900.0,57.3671,57.382,57.3597,57.3746,16900.0
2014-07-18 11:50:00,77.17,77.17,77.08,77.11,22600.0,57.382,57.382,57.3151,57.3374,22600.0
2014-07-18 11:55:00,77.1,77.11,77.06,77.08,15400.0,57.3299,57.3374,57.3002,57.3151,15400.0
2014-07-18 12:00:00,77.09,77.11,77.08,77.11,10700.0,57.3225,57.3374,57.3151,57.3374,10700.0
2014-07-18 12:05:00,77.1,77.13,77.09,77.1,18900.0,57.3299,57.3522,57.3225,57.3299,18900.0
2014-07-18 12:10:00,77.11,77.17,77.09,77.16,13100.0,57.3374,57.382,57.3225,57.3746,13100.0
2014-07-18 12:15:00,77.16,77.18,77.15,77.17,11100.0,57.3746,57.3894,57.3671,57.382,11100.0
2014-07-18 12:20:00,77.17,77.22,77.15,77.21,44700.0,57.382,57.4192,57.3671,57.4117,44700.0
2014-07-18 12:25:00,77.2,77.21,77.13,77.13,44900.0,57.4043,57.4117,57.3522,57.3522,44900.0
2014-07-18 12:30:00,77.14,77.16,77.12,77.14,27500.0,57.3597,57.3746,57.3448,57.3597,27500.0
2014-07-18 12:35:00,77.14,77.15,77.12,77.12,14900.0,57.3597,57.3671,57.3448,57.3448,14900.0
2014-07-18 12:40:00,77.13,77.14,77.08,77.08,15300.0,57.3522,57.3597,57.3151,57.3151,15300.0
2014-07-18 12:45:00,77.09,77.09,77.05,77.08,24400.0,57.3225,57.3225,57.2928,57.3151,24400.0
2014-07-18 12:50:00,77.05,77.06,77.03,77.05,10900.0,57.2928,57.3002,57.2779,57.2928,10900.0
2014-07-18 12:55:00,77.04,77.07,77.04,77.05,16000.0,57.2853,57.3076,57.2853,57.2928,16000.0
2014-07-18 13:00:00,77.05,77.06,77.03,77.03,19600.0,57.2928,57.3002,57.2779,57.2779,19600.0
2014-07-18 13:05:00,77.03,77.06,77.01,77.04,28200.0,57.2779,57.3002,57.263,57.2853,28200.0
2014-07-18 13:10:00,77.05,77.06,77.04,77.05,22800.0,57.2928,57.3002,57.2853,57.2928,22800.0
2014-07-18 13:15:00,77.05,77.09,77.03,77.09,31300.0,57.2928,57.3225,57.2779,57.3225,31300.0
2014-07-18 13:20:00,77.09,77.1,77.07,77.07,12100.0,57.3225,57.3299,57.3076,57.3076,12100.0
2014-07-18 13:25:00,77.07,77.08,77.0,77.01,13800.0,57.3076,57.3151,57.2556,57.263,13800.0
2014-07-18 13:30:00,77.01,77.02,76.96,76.99,15900.0,57.263,57.2705,57.2258,57.2481,15900.0
2014-07-18 13:35:00,76.99,77.09,76.99,77.06,23300.0,57.2481,57.3225,57.2481,57.3002,23300.0
2014-07-18 13:40:00,77.06,77.14,77.06,77.11,18600.0,57.3002,57.3597,57.3002,57.3374,18600.0
2014-07-18 13:45:00,77.11,77.12,77.09,77.1,9400.0,57.3374,57.3448,57.3225,57.3299,9400.0
2014-07-18 13:50:00,77.1,77.14,77.09,77.11,16700.0,57.3299,57.3597,57.3225,57.3374,16700.0
2014-07-18 13:55:00,77.12,77.17,77.12,77.17,19000.0,57.3448,57.382,57.3448,57.382,19000.0
2014-07-18 14:00:00,77.16,77.17,77.1,77.13,29000.0,57.3746,57.382,57.3299,57.3522,29000.0
2014-07-18 14:05:00,77.14,77.17,77.14,77.15,14800.0,57.3597,57.382,57.3597,57.3671,14800.0
2014-07-18 14:10:00,77.16,77.2,77.15,77.19,31600.0,57.3746,57.4043,57.3671,57.3969,31600.0
2014-07-18 14:15:00,77.19,77.23,77.17,77.22,22200.0,57.3969,57.4266,57.382,57.4192,22200.0
2014-07-18 14:20:00,77.23,77.32,77.23,77.31,37900.0,57.4266,57.4935,57.4266,57.4861,37900.0
2014-07-18 14:25:00,77.31,77.31,77.27,77.29,24800.0,57.4861,57.4861,57.4563,57.4712,24800.0
2014-07-18 14:30:00,77.29,77.29,77.22,77.26,27600.0,57.4712,57.4712,57.4192,57.4489,27600.0
2014-07-18 14:35:00,77.26,77.28,77.24,77.25,26200.0,57.4489,57.4638,57.434,57.4415,26200.0
2014-07-18 14:40:00,77.25,77.32,77.24,77.31,26500.0,57.4415,57.4935,57.434,57.4861,26500.0
2014-07-18 14:45:00,77.31,77.34,77.29,77.29,13100.0,57.4861,57.5084,57.4712,57.4712,13100.0
2014-07-18 14:50:00,77.28,77.34,77.28,77.33,39800.0,57.4638,57.5084,57.4638,57.501,39800.0
2014-07-18 14:55:00,77.33,77.36,77.31,77.33,26500.0,57.501,57.5233,57.4861,57.501,26500.0
2014-07-18 15:00:00,77.33,77.34,77.3,77.33,34800.0,57.501,57.5084,57.4787,57.501,34800.0
2014-07-18 15:05:00,77.34,77.4,77.33,77.4,41000.0,57.5084,57.553,57.501,57.553,41000.0
2014-07-18 15:10:00,77.4,77.44,77.39,77.44,32700.0,57.553,57.5828,57.5456,57.5828,32700.0
2014-07-18 15:15:00,77.44,77.46,77.4,77.46,79200.0,57.5828,57.5976,57.553,57.5976,79200.0
2014-07-18 15:20:00,77.47,77.52,77.45,77.48,58300.0,57.6051,57.6422,57.5902,57.6125,58300.0
2014-07-18 15:25:00,77.48,77.5,77.46,77.46,40900.0,57.6125,57.6274,57.5976,57.5976,40900.0
2014-07-18 15:30:00,77.45,77.49,77.43,77.49,90900.0,57.5902,57.6199,57.5753,57.6199,90900.0
2014-07-18 15:35:00,77.49,77.51,77.48,77.49,51600.0,57.6199,57.6348,57.6125,57.6199,51600.0
2014-07-18 15:40:00,77.5,77.5,77.45,77.47,74000.0,57.6274,57.6274,57.5902,57.6051,74000.0
2014-07-18 15:45:00,77.47,77.48,77.46,77.47,77700.0,57.6051,57.6125,57.5976,57.6051,77700.0
2014-07-18 15:50:00,77.46,77.48,77.45,77.47,74600.0,57.5976,57.6125,57.5902,57.6051,74600.0
2014-07-18 15:55:00,77.47,77.48,77.45,77.46,218600.0,57.6051,57.6125,57.5902,57.5976,218600.0
2014-07-21 09:30:00,76.99,77.29,76.87,77.16,122500.0,57.2481,57.4712,57.1589,57.3746,122500.0
2014-07-21 09:35:00,77.16,77.16,76.76,76.9,40100.0,57.3746,57.3746,57.0771,57.1812,40100.0
2014-07-21 09:40:00,76.91,76.93,76.83,76.91,56700.0,57.1887,57.2035,57.1292,57.1887,56700.0
2014-07-21 09:45:00,76.91,77.03,76.8,76.8,43200.0,57.1887,57.2779,57.1069,57.1069,43200.0
2014-07-21 09:50:00,76.8,76.91,76.79,76.88,53000.0,57.1069,57.1887,57.0994,57.1664,53000.0
2014-07-21 09:55:00,76.88,76.99,76.87,76.98,40000.0,57.1664,57.2481,57.1589,57.2407,40000.0
2014-07-21 10:00:00,76.97,77.0,76.88,76.93,36900.0,57.2333,57.2556,57.1664,57.2035,36900.0
2014-07-21 10:05:00,76.93,76.98,76.86,76.86,26500.0,57.2035,57.2407,57.1515,57.1515,26500.0
2014-07-21 10:10:00,76.87,76.88,76.8,76.84,42100.0,57.1589,57.1664,57.1069,57.1366,42100.0
2014-07-21 10:15:00,76.85,76.93,76.82,76.83,26900.0,57.144,57.2035,57.1217,57.1292,26900.0
2014-07-21 10:20:00,76.83,76.92,76.81,76.88,28300.0,57.1292,57.1961,57.1143,57.1664,28300.0
2014-07-21 10:25:00,76.88,76.95,76.84,76.91,36700.0,57.1664,57.2184,57.1366,57.1887,36700.0
2014-07-21 10:30:00,76.92,76.95,76.83,76.92,50200.0,57.1961,57.2184,57.1292,57.1961,50200.0
2014-07-21 10:35:00,76.91,76.95,76.78,76.78,33600.0,57.1887,57.2184,57.092,57.092,33600.0
2014-07-21 10:40:00,76.78,76.78,76.62,76.63,31400.0,57.092,57.092,56.973,56.9805,31400.0
2014-07-21 10:45:00,76.62,76.7,76.61,76.66,24600.0,56.973,57.0325,56.9656,57.0028,24600.0
2014-07-21 10:50:00,76.66,76.67,76.57,76.63,29900.0,57.0028,57.0102,56.9358,56.9805,29900.0
2014-07-21 10:55:00,76.64,76.68,76.64,76.64,27900.0,56.9879,57.0176,56.9879,56.9879,27900.0
2014-07-21 11:00:00,76.65,76.65,76.55,76.61,17800.0,56.9953,56.9953,56.921,56.9656,17800.0
2014-07-21 11:05:00,76.62,76.73,76.62,76.69,21600.0,56.973,57.0548,56.973,57.0251,21600.0
2014-07-21 11:10:00,76.68,76.71,76.63,76.64,36400.0,57.0176,57.0399,56.9805,56.9879,36400.0
2014-07-21 11:15:00,76.64,76.7,76.63,76.69,84400.0,56.9879,57.0325,56.9805,57.0251,84400.0
2014-07-21 11:20:00,76.68,76.73,76.66,76.7,22200.0,57.0176,57.0548,57.0028,57.0325,22200.0
2014-07-21 11:25:00,76.71,76.78,76.71,76.78,11100.0,57.0399,57.092,57.0399,57.092,11100.0
2014-07-21 11:30:00,76.77,76.81,76.74,76.74,30000.0,57.0846,57.1143,57.0623,57.0623,30000.0
2014-07-21 11:35:00,76.74,76.75,76.65,76.7,24600.0,57.0623,57.0697,56.9953,57.0325,24600.0
2014-07-21 11:40:00,76.71,76.72,76.65,76.65,28700.0,57.0399,57.0474,56.9953,56.9953,28700.0
2014-07-21 11:45:00,76.66,76.71,76.63,76.7,26800.0,57.0028,57.0399,56.9805,57.0325,26800.0
2014-07-21 11:50:00,76.69,76.71,76.67,76.7,29100.0,57.0251,57.0399,57.0102,57.0325,29100.0
2014-07-21 11:55:00,76.71,76.76,76.69,76.74,56200.0,57.0399,57.0771,57.0251,57.0623,56200.0
2014-07-21 12:00:00,76.75,76.76,76.65,76.66,30900.0,57.0697,57.0771,56.9953,57.0028,30900.0
2014-07-21 12:05:00,76.66,76.67,76.61,76.63,9800.0,57.0028,57.0102,56.9656,56.9805,9800.0
2014-07-21 12:10:00,76.62,76.67,76.62,76.65,22100.0,56.973,57.0102,56.973,56.9953,22100.0
2014-07-21 12:15:00,76.64,76.64,76.6,76.6,14900.0,56.9879,56.9879,56.9582,56.9582,14900.0
2014-07-21 12:20:00,76.61,76.61,76.57,76.57,24800.0,56.9656,56.9656,56.9358,56.9358,24800.0
2014-07-21 12:25:00,76.56,76.59,76.55,76.58,24800.0,56.9284,56.9507,56.921,56.9433,24800.0
2014-07-21 12:30:00,76.58,76.59,76.57,76.59,6800.0,56.9433,56.9507,56.9358,56.9507,6800.0
2014-07-21 12:35:00,76.59,76.68,76.58,76.67,28400.0,56.9507,57.0176,56.9433,57.0102,28400.0
2014-07-21 12:40:00,76.68,76.71,76.67,76.67,22200.0,57.0176,57.0399,57.0102,57.0102,22200.0
2014-07-21 12:45:00,76.67,76.68,76.66,76.67,26600.0,57.0102,57.0176,57.0028,57.0102,26600.0
2014-07-21 12:50:00,76.66,76.69,76.64,76.66,37500.0,57.0028,57.0251,56.9879,57.0028,37500.0
2014-07-21 12:55:00,76.66,76.66,76.62,76.62,14100.0,57.0028,57.0028,56.973,56.973,14100.0
2014-07-21 13:00:00,76.62,76.63,76.6,76.6,13700.0,56.973,56.9805,56.9582,56.9582,13700.0
2014-07-21 13:05:00,76.61,76.61,76.6,76.61,19500.0,56.9656,56.9656,56.9582,56.9656,19500.0
2014-07-21 13:10:00,76.61,76.66,76.61,76.63,21600.0,56.9656,57.0028,56.9656,56.9805,21600.0
2014-07-21 13:15:00,76.63,76.64,76.63,76.64,9200.0,56.9805,56.9879,56.9805,56.9879,9200.0
2014-07-21 13:20:00,76.63,76.69,76.63,76.66,28100.0,56.9805,57.0251,56.9805,57.0028,28100.0
2014-07-21 13:25:00,76.65,76.66,76.64,76.66,17300.0,56.9953,57.0028,56.9879,57.0028,17300.0
2014-07-21 13:30:00,76.65,76.65,76.62,76.64,25300.0,56.9953,56.9953,56.973,56.9879,25300.0
2014-07-21 13:35:00,76.64,76.65,76.61,76.62,30500.0,56.9879,56.9953,56.9656,56.973,30500.0
2014-07-21 13:40:00,76.63,76.7,76.63,76.69,27100.0,56.9805,57.0325,56.9805,57.0251,27100.0
2014-07-21 13:45:00,76.7,76.73,76.67,76.73,25900.0,57.0325,57.0548,57.0102,57.0548,25900.0
2014-07-21 13:50:00,76.73,76.77,76.73,76.77,28500.0,57.0548,57.0846,57.0548,57.0846,28500.0
2014-07-21 13:55:00,76.77,76.8,76.76,76.78,30600.0,57.0846,57.1069,57.0771,57.092,30600.0
2014-07-21 14:00:00,76.79,76.79,76.77,76.78,38100.0,57.0994,57.0994,57.0846,57.092,38100.0
2014-07-21 14:05:00,76.78,76.8,76.78,76.8,23500.0,57.092,57.1069,57.092,57.1069,23500.0
2014-07-21 14:10:00,76.8,76.82,76.78,76.82,22300.0,57.1069,57.1217,57.092,57.1217,22300.0
2014-07-21 14:15:00,76.82,76.83,76.79,76.82,20900.0,57.1217,57.1292,57.0994,57.1217,20900.0
2014-07-21 14:20:00,76.81,76.85,76.81,76.84,17500.0,57.1143,57.144,57.1143,57.1366,17500.0
2014-07-21 14:25:00,76.85,76.86,76.82,76.86,27000.0,57.144,57.1515,57.1217,57.1515,27000.0
2014-07-21 14:30:00,76.85,76.88,76.83,76.83,30500.0,57.144,57.1664,57.1292,57.1292,30500.0
2014-07-21 14:35:00,76.82,76.85,76.82,76.85,14300.0,57.1217,57.144,57.1217,57.144,14300.0
2014-07-21 14:40:00,76.84,76.88,76.83,76.88,30800.0,57.1366,57.1664,57.1292,57.1664,30800.0
2014-07-21 14:45:00,76.88,76.91,76.86,76.9,34900.0,57.1664,57.1887,57.1515,57.1812,34900.0
2014-07-21 14:50:00,76.89,76.96,76.89,76.93,28800.0,57.1738,57.2258,57.1738,57.2035,28800.0
2014-07-21 14:55:00,76.93,76.94,76.89,76.91,23500.0,57.2035,57.211,57.1738,57.1887,23500.0
2014-07-21 15:00:00,76.91,76.97,76.91,76.96,29200.0,57.1887,57.2333,57.1887,57.2258,29200.0
2014-07-21 15:05:00,76.96,76.98,76.92,76.96,29800.0,57.2258,57.2407,57.1961,57.2258,29800.0
2014-07-21 15:10:00,76.96,77.02,76.93,77.0,40500.0,57.2258,57.2705,57.2035,57.2556,40500.0
2014-07-21 15:15:00,77.01,77.03,76.99,77.02,28000.0,57.263,57.2779,57.2481,57.2705,28000.0
2014-07-21 15:20:00,77.02,77.05,77.0,77.04,33000.0,57.2705,57.2928,57.2556,57.2853,33000.0
2014-07-21 15:25:00,77.05,77.12,77.02,77.07,64300.0,57.2928,57.3448,57.2705,57.3076,64300.0
2014-07-21 15:30:00,77.06,77.06,76.99,77.01,29800.0,57.3002,57.3002,57.2481,57.263,29800.0
2014-07-21 15:35:00,77.02,77.07,77.01,77.06,52400.0,57.2705,57.3076,57.263,57.3002,52400.0
2014-07-21 15:40:00,77.06,77.1,77.03,77.08,64300.0,57.3002,57.3299,57.2779,57.3151,64300.0
2014-07-21 15:45:00,77.08,77.16,77.07,77.13,124300.0,57.3151,57.3746,57.3076,57.3522,124300.0
2014-07-21 15:50:00,77.14,77.16,77.12,77.14,69500.0,57.3597,57.3746,57.3448,57.3597,69500.0
2014-07-21 15:55:00,77.13,77.14,77.04,77.05,120800.0,57.3522,57.3597,57.2853,57.2928,120800.0
2014-07-22 09:30:00,77.11,77.45,77.02,77.43,74100.0,57.3374,57.5902,57.2705,57.5753,74100.0
2014-07-22 09:35:00,77.46,77.5,77.3,77.3,35200.0,57.5976,57.6274,57.4787,57.4787,35200.0
2014-07-22 09:40:00,77.29,77.38,77.14,77.29,24900.0,57.4712,57.5381,57.3597,57.4712,24900.0
2014-07-22 09:45:00,77.32,77.41,77.29,77.35,28600.0,57.4935,57.5605,57.4712,57.5158,28600.0
2014-07-22 09:50:00,77.36,77.47,77.35,77.44,101800.0,57.5233,57.6051,57.5158,57.5828,101800.0
2014-07-22 09:55:00,77.43,77.5,77.35,77.39,80300.0,57.5753,57.6274,57.5158,57.5456,80300.0
2014-07-22 10:00:00,77.39,77.49,77.37,77.38,57900.0,57.5456,57.6199,57.5307,57.5381,57900.0
2014-07-22 10:05:00,77.39,77.55,77.39,77.52,21400.0,57.5456,57.6646,57.5456,57.6422,21400.0
2014-07-22 10:10:00,77.53,77.56,77.42,77.45,25200.0,57.6497,57.672,57.5679,57.5902,25200.0
2014-07-22 10:15:00,77.46,77.52,77.4,77.51,20000.0,57.5976,57.6422,57.553,57.6348,20000.0
2014-07-22 10:20:00,77.52,77.55,77.5,77.55,14900.0,57.6422,57.6646,57.6274,57.6646,14900.0
2014-07-22 10:25:00,77.56,77.65,77.55,77.63,36400.0,57.672,57.7389,57.6646,57.724,36400.0
2014-07-22 10:30:00,77.64,77.71,77.64,77.65,41300.0,57.7315,57.7835,57.7315,57.7389,41300.0
2014-07-22 10:35:00,77.64,77.7,77.61,77.69,30800.0,57.7315,57.7761,57.7092,57.7687,30800.0
2014-07-22 10:40:00,77.69,77.71,77.67,77.68,14500.0,57.7687,57.7835,57.7538,57.7612,14500.0
2014-07-22 10:45:00,77.7,77.74,77.69,77.7,15200.0,57.7761,57.8058,57.7687,57.7761,15200.0
2014-07-22 10:50:00,77.7,77.72,77.68,77.72,17100.0,57.7761,57.791,57.7612,57.791,17100.0
2014-07-22 10:55:00,77.72,77.78,77.71,77.74,29900.0,57.791,57.8356,57.7835,57.8058,29900.0
2014-07-22 11:00:00,77.74,77.8,77.73,77.8,21200.0,57.8058,57.8504,57.7984,57.8504,21200.0
2014-07-22 11:05:00,77.8,77.89,77.8,77.85,24500.0,57.8504,57.9174,57.8504,57.8876,24500.0
2014-07-22 11:10:00,77.84,77.85,77.76,77.77,13000.0,57.8802,57.8876,57.8207,57.8281,13000.0
2014-07-22 11:15:00,77.75,77.79,77.74,77.76,12400.0,57.8133,57.843,57.8058,57.8207,12400.0
2014-07-22 11:20:00,77.75,77.8,77.75,77.8,13000.0,57.8133,57.8504,57.8133,57.8504,13000.0
2014-07-22 11:25:00,77.8,77.81,77.78,77.81,15300.0,57.8504,57.8579,57.8356,57.8579,15300.0
2014-07-22 11:30:00,77.8,77.81,77.75,77.79,23000.0,57.8504,57.8579,57.8133,57.843,23000.0
2014-07-22 11:35:00,77.79,77.81,77.76,77.76,17900.0,57.843,57.8579,57.8207,57.8207,17900.0
2014-07-22 11:40:00,77.77,77.82,77.77,77.79,60300.0,57.8281,57.8653,57.8281,57.843,60300.0
2014-07-22 11:45:00,77.8,77.86,77.79,77.85,52000.0,57.8504,57.8951,57.843,57.8876,52000.0
2014-07-22 11:50:00,77.86,77.88,77.85,77.88,25600.0,57.8951,57.9099,57.8876,57.9099,25600.0
2014-07-22 11:55:00,77.87,77.89,77.83,77.87,27300.0,57.9025,57.9174,57.8728,57.9025,27300.0
2014-07-22 12:00:00,77.89,77.92,77.86,77.9,20400.0,57.9174,57.9397,57.8951,57.9248,20400.0
2014-07-22 12:05:00,77.9,77.92,77.89,77.9,22300.0,57.9248,57.9397,57.9174,57.9248,22300.0
2014-07-22 12:10:00,77.9,77.93,77.9,77.92,27200.0,57.9248,57.9471,57.9248,57.9397,27200.0
2014-07-22 12:15:00,77.92,77.97,77.91,77.94,33500.0,57.9397,57.9769,57.9322,57.9545,33500.0
2014-07-22 12:20:00,77.93,77.94,77.9,77.93,19400.0,57.9471,57.9545,57.9248,57.9471,19400.0
2014-07-22 12:25:00,77.93,77.96,77.91,77.93,12400.0,57.9471,57.9694,57.9322,57.9471,12400.0
2014-07-22 12:30:00,77.93,77.97,77.92,77.96,17100.0,57.9471,57.9769,57.9397,57.9694,17100.0
2014-07-22 12:35:00,77.97,77.97,77.95,77.95,10500.0,57.9769,57.9769,57.962,57.962,10500.0
2014-07-22 12:40:00,77.95,77.95,77.84,77.85,7500.0,57.962,57.962,57.8802,57.8876,7500.0
2014-07-22 12:45:00,77.84,77.86,77.83,77.86,10900.0,57.8802,57.8951,57.8728,57.8951,10900.0
2014-07-22 12:50:00,77.86,77.87,77.84,77.86,11900.0,57.8951,57.9025,57.8802,57.8951,11900.0
2014-07-22 12:55:00,77.87,77.87,77.86,77.87,7800.0,57.9025,57.9025,57.8951,57.9025,7800.0
2014-07-22 13:00:00,77.87,77.92,77.87,77.92,18200.0,57.9025,57.9397,57.9025,57.9397,18200.0
2014-07-22 13:05:00,77.92,77.97,77.91,77.96,20700.0,57.9397,57.9769,57.9322,57.9694,20700.0
2014-07-22 13:10:00,77.96,77.96,77.91,77.92,9600.0,57.9694,57.9694,57.9322,57.9397,9600.0
2014-07-22 13:15:00,77.91,77.93,77.89,77.9,11200.0,57.9322,57.9471,57.9174,57.9248,11200.0
2014-07-22 13:20:00,77.9,77.92,77.88,77.89,8900.0,57.9248,57.9397,57.9099,57.9174,8900.0
2014-07-22 13:25:00,77.89,77.91,77.87,77.91,14900.0,57.9174,57.9322,57.9025,57.9322,14900.0
2014-07-22 13:30:00,77.91,77.91,77.89,77.89,7700.0,57.9322,57.9322,57.9174,57.9174,7700.0
2014-07-22 13:35:00,77.89,77.89,77.86,77.89,9500.0,57.9174,57.9174,57.8951,57.9174,9500.0
2014-07-22 13:40:00,77.89,77.89,77.83,77.89,14900.0,57.9174,57.9174,57.8728,57.9174,14900.0
2014-07-22 13:45:00,77.89,77.94,77.88,77.94,21300.0,57.9174,57.9545,57.9099,57.9545,21300.0
2014-07-22 13:50:00,77.94,77.95,77.9,77.91,17600.0,57.9545,57.962,57.9248,57.9322,17600.0
2014-07-22 13:55:00,77.9,77.93,77.89,77.92,16100.0,57.9248,57.9471,57.9174,57.9397,16100.0
2014-07-22 14:00:00,77.92,77.95,77.92,77.94,21700.0,57.9397,57.962,57.9397,57.9545,21700.0
2014-07-22 14:05:00,77.94,77.95,77.92,77.95,23200.0,57.9545,57.962,57.9397,57.962,23200.0
2014-07-22 14:10:00,77.94,77.96,77.93,77.95,17500.0,57.9545,57.9694,57.9471,57.962,17500.0
2014-07-22 14:15:00,77.96,78.0,77.95,77.99,30000.0,57.9694,57.9992,57.962,57.9917,30000.0
2014-07-22 14:20:00,78.0,78.05,77.99,78.02,44300.0,57.9992,58.0363,57.9917,58.014,44300.0
2014-07-22 14:25:00,78.03,78.03,77.98,77.99,23100.0,58.0215,58.0215,57.9843,57.9917,23100.0
2014-07-22 14:30:00,77.98,78.01,77.98,78.0,22200.0,57.9843,58.0066,57.9843,57.9992,22200.0
2014-07-22 14:35:00,78.0,78.05,78.0,78.04,29000.0,57.9992,58.0363,57.9992,58.0289,29000.0
2014-07-22 14:40:00,78.04,78.04,77.98,77.98,23000.0,58.0289,58.0289,57.9843,57.9843,23000.0
2014-07-22 14:45:00,77.97,77.98,77.93,77.93,20100.0,57.9769,57.9843,57.9471,57.9471,20100.0
2014-07-22 14:50:00,77.94,77.94,77.84,77.84,14300.0,57.9545,57.9545,57.8802,57.8802,14300.0
2014-07-22 14:55:00,77.85,77.88,77.85,77.88,26700.0,57.8876,57.9099,57.8876,57.9099,26700.0
2014-07-22 15:00:00,77.89,77.89,77.84,77.87,27900.0,57.9174,57.9174,57.8802,57.9025,27900.0
2014-07-22 15:05:00,77.87,77.88,77.84,77.85,19600.0,57.9025,57.9099,57.8802,57.8876,19600.0
2014-07-22 15:10:00,77.85,77.86,77.82,77.82,20000.0,57.8876,57.8951,57.8653,57.8653,20000.0
2014-07-22 15:15:00,77.82,77.87,77.81,77.85,25300.0,57.8653,57.9025,57.8579,57.8876,25300.0
2014-07-22 15:20:00,77.86,77.91,77.85,77.9,43400.0,57.8951,57.9322,57.8876,57.9248,43400.0
2014-07-22 15:25:00,77.91,77.92,77.88,77.91,24100.0,57.9322,57.9397,57.9099,57.9322,24100.0
2014-07-22 15:30:00,77.92,77.95,77.9,77.91,32400.0,57.9397,57.962,57.9248,57.9322,32400.0
2014-07-22 15:35:00,77.92,77.96,77.91,77.96,42100.0,57.9397,57.9694,57.9322,57.9694,42100.0
2014-07-22 15:40:00,77.97,77.99,77.95,77.98,45500.0,57.9769,57.9917,57.962,57.9843,45500.0
2014-07-22 15:45:00,77.98,77.98,77.95,77.96,73200.0,57.9843,57.9843,57.962,57.9694,73200.0
2014-07-22 15:50:00,77.96,77.96,77.9,77.91,58500.0,57.9694,57.9694,57.9248,57.9322,58500.0
2014-07-22 15:55:00,77.91,77.92,77.88,77.88,127100.0,57.9322,57.9397,57.9099,57.9099,127100.0
2014-07-23 09:30:00,77.82,77.9,77.74,77.77,69500.0,57.8653,57.9248,57.8058,57.8281,69500.0
2014-07-23 09:35:00,77.76,77.84,77.75,77.79,16500.0,57.8207,57.8802,57.8133,57.843,16500.0
2014-07-23 09:40:00,77.79,77.89,77.64,77.7,71200.0,57.843,57.9174,57.7315,57.7761,71200.0
2014-07-23 09:45:00,77.69,77.73,77.57,77.71,67700.0,57.7687,57.7984,57.6794,57.7835,67700.0
2014-07-23 09:50:00,77.74,77.91,77.73,77.9,42400.0,57.8058,57.9322,57.7984,57.9248,42400.0
2014-07-23 09:55:00,77.9,77.9,77.7,77.72,23400.0,57.9248,57.9248,57.7761,57.791,23400.0
2014-07-23 10:00:00,77.77,77.78,77.68,77.75,29800.0,57.8281,57.8356,57.7612,57.8133,29800.0
2014-07-23 10:05:00,77.76,77.79,77.74,77.76,15800.0,57.8207,57.843,57.8058,57.8207,15800.0
2014-07-23 10:10:00,77.76,77.85,77.75,77.81,16100.0,57.8207,57.8876,57.8133,57.8579,16100.0
2014-07-23 10:15:00,77.82,77.83,77.76,77.77,8500.0,57.8653,57.8728,57.8207,57.8281,8500.0
2014-07-23 10:20:00,77.76,77.8,77.75,77.75,20100.0,57.8207,57.8504,57.8133,57.8133,20100.0
2014-07-23 10:25:00,77.75,77.82,77.75,77.81,14100.0,57.8133,57.8653,57.8133,57.8579,14100.0
2014-07-23 10:30:00,77.82,77.94,77.82,77.9,19000.0,57.8653,57.9545,57.8653,57.9248,19000.0
2014-07-23 10:35:00,77.89,77.92,77.87,77.89,13300.0,57.9174,57.9397,57.9025,57.9174,13300.0
2014-07-23 10:40:00,77.9,77.92,77.87,77.87,19300.0,57.9248,57.9397,57.9025,57.9025,19300.0
2014-07-23 10:45:00,77.88,77.89,77.77,77.77,14900.0,57.9099,57.9174,57.8281,57.8281,14900.0
2014-07-23 10:50:00,77.77,77.8,77.75,77.75,18100.0,57.8281,57.8504,57.8133,57.8133,18100.0
2014-07-23 10:55:00,77.76,77.78,77.71,77.72,24000.0,57.8207,57.8356,57.7835,57.791,24000.0
2014-07-23 11:00:00,77.73,77.75,77.71,77.75,15100.0,57.7984,57.8133,57.7835,57.8133,15100.0
2014-07-23 11:05:00,77.75,77.81,77.75,77.79,16200.0,57.8133,57.8579,57.8133,57.843,16200.0
2014-07-23 11:10:00,77.8,77.83,77.77,77.79,40700.0,57.8504,57.8728,57.8281,57.843,40700.0
2014-07-23 11:15:00,77.8,77.84,77.78,77.78,20400.0,57.8504,57.8802,57.8356,57.8356,20400.0
2014-07-23 11:20:00,77.79,77.8,77.76,77.78,22400.0,57.843,57.8504,57.8207,57.8356,22400.0
2014-07-23 11:25:00,77.77,77.78,77.74,77.74,18300.0,57.8281,57.8356,57.8058,57.8058,18300.0
2014-07-23 11:30:00,77.74,77.8,77.74,77.75,20200.0,57.8058,57.8504,57.8058,57.8133,20200.0
2014-07-23 11:35:00,77.74,77.77,77.73,77.77,15300.0,57.8058,57.8281,57.7984,57.8281,15300.0
2014-07-23 11:40:00,77.76,77.76,77.74,77.75,15000.0,57.8207,57.8207,57.8058,57.8133,15000.0
2014-07-23 11:45:00,77.74,77.78,77.74,77.78,20000.0,57.8058,57.8356,57.8058,57.8356,20000.0
2014-07-23 11:50:00,77.79,77.79,77.76,77.76,5500.0,57.843,57.843,57.8207,57.8207,5500.0
2014-07-23 11:55:00,77.76,77.77,77.75,77.76,12000.0,57.8207,57.8281,57.8133,57.8207,12000.0
2014-07-23 12:00:00,77.77,77.78,77.75,77.77,20400.0,57.8281,57.8356,57.8133,57.8281,20400.0
2014-07-23 12:05:00,77.77,77.79,77.74,77.79,58400.0,57.8281,57.843,57.8058,57.843,58400.0
2014-07-23 12:10:00,77.79,77.82,77.78,77.81,14400.0,57.843,57.8653,57.8356,57.8579,14400.0
2014-07-23 12:15:00,77.81,77.84,77.8,77.81,14600.0,57.8579,57.8802,57.8504,57.8579,14600.0
2014-07-23 12:20:00,77.8,77.82,77.8,77.81,12900.0,57.8504,57.8653,57.8504,57.8579,12900.0
2014-07-23 12:25:00,77.82,77.84,77.81,77.83,42000.0,57.8653,57.8802,57.8579,57.8728,42000.0
2014-07-23 12:30:00,77.83,77.87,77.81,77.86,14900.0,57.8728,57.9025,57.8579,57.8951,14900.0
2014-07-23 12:35:00,77.86,77.86,77.81,77.84,16100.0,57.8951,57.8951,57.8579,57.8802,16100.0
2014-07-23 12:40:00,77.83,77.89,77.83,77.87,13200.0,57.8728,57.9174,57.8728,57.9025,13200.0
2014-07-23 12:45:00,77.86,77.87,77.83,77.84,17900.0,57.8951,57.9025,57.8728,57.8802,17900.0
2014-07-23 12:50:00,77.84,77.86,77.81,77.81,16600.0,57.8802,57.8951,57.8579,57.8579,16600.0
2014-07-23 12:55:00,77.81,77.87,77.8,77.87,8500.0,57.8579,57.9025,57.8504,57.9025,8500.0
2014-07-23 13:00:00,77.88,77.92,77.86,77.92,16400.0,57.9099,57.9397,57.8951,57.9397,16400.0
2014-07-23 13:05:00,77.92,77.94,77.9,77.92,27800.0,57.9397,57.9545,57.9248,57.9397,27800.0
2014-07-23 13:10:00,77.93,77.98,77.93,77.96,27900.0,57.9471,57.9843,57.9471,57.9694,27900.0
2014-07-23 13:15:00,77.95,78.0,77.94,77.98,15900.0,57.962,57.9992,57.9545,57.9843,15900.0
2014-07-23 13:20:00,77.99,78.1,77.99,78.07,35800.0,57.9917,58.0735,57.9917,58.0512,35800.0
2014-07-23 13:25:00,78.07,78.08,78.03,78.03,9000.0,58.0512,58.0586,58.0215,58.0215,9000.0
2014-07-23 13:30:00,78.03,78.08,77.99,78.07,16000.0,58.0215,58.0586,57.9917,58.0512,16000.0
2014-07-23 13:35:00,78.06,78.09,78.06,78.08,8600.0,58.0438,58.0661,58.0438,58.0586,8600.0
2014-07-23 13:40:00,78.09,78.12,78.06,78.11,15500.0,58.0661,58.0884,58.0438,58.081,15500.0
2014-07-23 13:45:00,78.11,78.16,78.11,78.14,9700.0,58.081,58.1181,58.081,58.1033,9700.0
2014-07-23 13:50:00,78.13,78.13,78.1,78.13,10300.0,58.0958,58.0958,58.0735,58.0958,10300.0
2014-07-23 13:55:00,78.12,78.15,78.12,78.15,7700.0,58.0884,58.1107,58.0884,58.1107,7700.0
2014-07-23 14:00:00,78.16,78.16,78.11,78.11,14800.0,58.1181,58.1181,58.081,58.081,14800.0
2014-07-23 14:05:00,78.11,78.11,78.07,78.08,13600.0,58.081,58.081,58.0512,58.0586,13600.0
2014-07-23 14:10:00,78.07,78.07,78.04,78.04,11700.0,58.0512,58.0512,58.0289,58.0289,11700.0
2014-07-23 14:15:00,78.04,78.05,78.02,78.02,15100.0,58.0289,58.0363,58.014,58.014,15100.0
2014-07-23 14:20:00,78.03,78.03,77.99,77.99,16700.0,58.0215,58.0215,57.9917,57.9917,16700.0
2014-07-23 14:25:00,78.0,78.0,77.96,77.97,14100.0,57.9992,57.9992,57.9694,57.9769,14100.0
2014-07-23 14:30:00,77.97,78.0,77.96,78.0,5600.0,57.9769,57.9992,57.9694,57.9992,5600.0
2014-07-23 14:35:00,78.0,78.0,77.96,77.97,15300.0,57.9992,57.9992,57.9694,57.9769,15300.0
2014-07-23 14:40:00,77.97,78.04,77.97,78.02,51500.0,57.9769,58.0289,57.9769,58.014,51500.0
2014-07-23 14:45:00,78.02,78.09,78.01,78.07,18600.0,58.014,58.0661,58.0066,58.0512,18600.0
2014-07-23 14:50:00,78.07,78.08,78.03,78.05,11600.0,58.0512,58.0586,58.0215,58.0363,11600.0
2014-07-23 14:55:00,78.06,78.06,78.03,78.05,15300.0,58.0438,58.0438,58.0215,58.0363,15300.0
2014-07-23 15:00:00,78.05,78.08,78.05,78.05,11100.0,58.0363,58.0586,58.0363,58.0363,11100.0
2014-07-23 15:05:00,78.05,78.06,78.03,78.05,29100.0,58.0363,58.0438,58.0215,58.0363,29100.0
2014-07-23 15:10:00,78.05,78.13,78.05,78.12,42500.0,58.0363,58.0958,58.0363,58.0884,42500.0
2014-07-23 15:15:00,78.12,78.13,78.1,78.11,15100.0,58.0884,58.0958,58.0735,58.081,15100.0
2014-07-23 15:20:00,78.11,78.13,78.1,78.1,14400.0,58.081,58.0958,58.0735,58.0735,14400.0
2014-07-23 15:25:00,78.11,78.17,78.1,78.17,75600.0,58.081,58.1256,58.0735,58.1256,75600.0
2014-07-23 15:30:00,78.16,78.16,78.11,78.11,23800.0,58.1181,58.1181,58.081,58.081,23800.0
2014-07-23 15:35:00,78.11,78.15,78.09,78.15,24700.0,58.081,58.1107,58.0661,58.1107,24700.0
2014-07-23 15:40:00,78.15,78.16,78.12,78.16,43300.0,58.1107,58.1181,58.0884,58.1181,43300.0
2014-07-23 15:45:00,78.15,78.19,78.13,78.19,74400.0,58.1107,58.1404,58.0958,58.1404,74400.0
2014-07-23 15:50:00,78.18,78.18,78.15,78.15,31800.0,58.133,58.133,58.1107,58.1107,31800.0
2014-07-23 15:55:00,78.15,78.18,78.14,78.16,130400.0,58.1107,58.133,58.1033,58.1181,130400.0
2014-07-24 09:30:00,78.34,78.48,78.33,78.37,70800.0,58.252,58.3561,58.2445,58.2743,70800.0
2014-07-24 09:35:00,78.38,78.39,78.18,78.28,39900.0,58.2817,58.2892,58.133,58.2074,39900.0
2014-07-24 09:40:00,78.3,78.35,78.22,78.34,37500.0,58.2222,58.2594,58.1627,58.252,37500.0
2014-07-24 09:45:00,78.34,78.43,78.31,78.31,47100.0,58.252,58.3189,58.2297,58.2297,47100.0
2014-07-24 09:50:00,78.33,78.39,78.28,78.37,44300.0,58.2445,58.2892,58.2074,58.2743,44300.0
2014-07-24 09:55:00,78.37,78.37,78.21,78.22,51600.0,58.2743,58.2743,58.1553,58.1627,51600.0
2014-07-24 10:00:00,78.22,78.28,78.16,78.26,66200.0,58.1627,58.2074,58.1181,58.1925,66200.0
2014-07-24 10:05:00,78.25,78.26,78.17,78.25,97200.0,58.1851,58.1925,58.1256,58.1851,97200.0
2014-07-24 10:10:00,78.23,78.25,78.18,78.25,25200.0,58.1702,58.1851,58.133,58.1851,25200.0
2014-07-24 10:15:00,78.25,78.26,78.17,78.2,35800.0,58.1851,58.1925,58.1256,58.1479,35800.0
2014-07-24 10:20:00,78.2,78.27,78.17,78.26,24000.0,58.1479,58.1999,58.1256,58.1925,24000.0
2014-07-24 10:25:00,78.26,78.34,78.26,78.34,94800.0,58.1925,58.252,58.1925,58.252,94800.0
2014-07-24 10:30:00,78.34,78.38,78.33,78.36,23900.0,58.252,58.2817,58.2445,58.2669,23900.0
2014-07-24 10:35:00,78.36,78.36,78.31,78.31,29300.0,58.2669,58.2669,58.2297,58.2297,29300.0
2014-07-24 10:40:00,78.31,78.34,78.28,78.33,19400.0,58.2297,58.252,58.2074,58.2445,19400.0
2014-07-24 10:45:00,78.32,78.33,78.29,78.32,56500.0,58.2371,58.2445,58.2148,58.2371,56500.0
2014-07-24 10:50:00,78.33,78.36,78.32,78.33,18700.0,58.2445,58.2669,58.2371,58.2445,18700.0
2014-07-24 10:55:00,78.33,78.39,78.31,78.38,18700.0,58.2445,58.2892,58.2297,58.2817,18700.0
2014-07-24 11:00:00,78.38,78.4,78.35,78.37,10700.0,58.2817,58.2966,58.2594,58.2743,10700.0
2014-07-24 11:05:00,78.38,78.43,78.37,78.43,8100.0,58.2817,58.3189,58.2743,58.3189,8100.0
2014-07-24 11:10:00,78.44,78.49,78.39,78.49,33300.0,58.3263,58.3635,58.2892,58.3635,33300.0
2014-07-24 11:15:00,78.49,78.52,78.48,78.5,23200.0,58.3635,58.3858,58.3561,58.371,23200.0
2014-07-24 11:20:00,78.5,78.56,78.5,78.53,18800.0,58.371,58.4156,58.371,58.3933,18800.0
2014-07-24 11:25:00,78.54,78.56,78.52,78.56,39400.0,58.4007,58.4156,58.3858,58.4156,39400.0
2014-07-24 11:30:00,78.55,78.58,78.53,78.58,24800.0,58.4081,58.4304,58.3933,58.4304,24800.0
2014-07-24 11:35:00,78.58,78.61,78.54,78.58,38500.0,58.4304,58.4527,58.4007,58.4304,38500.0
2014-07-24 11:40:00,78.58,78.61,78.58,78.6,10900.0,58.4304,58.4527,58.4304,58.4453,10900.0
2014-07-24 11:45:00,78.61,78.63,78.59,78.63,23100.0,58.4527,58.4676,58.4379,58.4676,23100.0
2014-07-24 11:50:00,78.63,78.65,78.62,78.62,30500.0,58.4676,58.4825,58.4602,58.4602,30500.0
2014-07-24 11:55:00,78.62,78.66,78.62,78.65,18700.0,58.4602,58.4899,58.4602,58.4825,18700.0
2014-07-24 12:00:00,78.65,78.71,78.65,78.69,40800.0,58.4825,58.5271,58.4825,58.5122,40800.0
2014-07-24 12:05:00,78.69,78.75,78.69,78.74,109300.0,58.5122,58.5568,58.5122,58.5494,109300.0
2014-07-24 12:10:00,78.74,78.74,78.67,78.68,32700.0,58.5494,58.5494,58.4974,58.5048,32700.0
2014-07-24 12:15:00,78.67,78.73,78.67,78.72,22200.0,58.4974,58.542,58.4974,58.5345,22200.0
2014-07-24 12:20:00,78.72,78.73,78.7,78.7,20900.0,58.5345,58.542,58.5197,58.5197,20900.0
2014-07-24 12:25:00,78.7,78.75,78.69,78.73,15100.0,58.5197,58.5568,58.5122,58.542,15100.0
2014-07-24 12:30:00,78.72,78.73,78.67,78.68,28600.0,58.5345,58.542,58.4974,58.5048,28600.0
2014-07-24 12:35:00,78.68,78.69,78.62,78.67,19500.0,58.5048,58.5122,58.4602,58.4974,19500.0
2014-07-24 12:40:00,78.67,78.67,78.65,78.66,14700.0,58.4974,58.4974,58.4825,58.4899,14700.0
2014-07-24 12:45:00,78.66,78.73,78.66,78.7,23600.0,58.4899,58.542,58.4899,58.5197,23600.0
2014-07-24 12:50:00,78.7,78.72,78.7,78.7,7600.0,58.5197,58.5345,58.5197,58.5197,7600.0
2014-07-24 12:55:00,78.71,78.75,78.7,78.75,22200.0,58.5271,58.5568,58.5197,58.5568,22200.0
2014-07-24 13:00:00,78.74,78.75,78.7,78.71,22700.0,58.5494,58.5568,58.5197,58.5271,22700.0
2014-07-24 13:05:00,78.7,78.72,78.69,78.7,29200.0,58.5197,58.5345,58.5122,58.5197,29200.0
2014-07-24 13:10:00,78.71,78.74,78.69,78.69,15500.0,58.5271,58.5494,58.5122,58.5122,15500.0
2014-07-24 13:15:00,78.69,78.73,78.69,78.73,11700.0,58.5122,58.542,58.5122,58.542,11700.0
2014-07-24 13:20:00,78.72,78.78,78.72,78.75,22400.0,58.5345,58.5792,58.5345,58.5568,22400.0
2014-07-24 13:25:00,78.77,78.78,78.74,78.75,13200.0,58.5717,58.5792,58.5494,58.5568,13200.0
2014-07-24 13:30:00,78.75,78.78,78.73,78.77,31400.0,58.5568,58.5792,58.542,58.5717,31400.0
2014-07-24 13:35:00,78.78,78.78,78.75,78.76,5900.0,58.5792,58.5792,58.5568,58.5643,5900.0
2014-07-24 13:40:00,78.76,78.77,78.73,78.76,15400.0,58.5643,58.5717,58.542,58.5643,15400.0
2014-07-24 13:45:00,78.76,78.76,78.71,78.75,12700.0,58.5643,58.5643,58.5271,58.5568,12700.0
2014-07-24 13:50:00,78.74,78.77,78.74,78.76,11100.0,58.5494,58.5717,58.5494,58.5643,11100.0
2014-07-24 13:55:00,78.75,78.77,78.75,78.77,12200.0,58.5568,58.5717,58.5568,58.5717,12200.0
2014-07-24 14:00:00,78.77,78.81,78.76,78.81,40000.0,58.5717,58.6015,58.5643,58.6015,40000.0
2014-07-24 14:05:00,78.81,78.86,78.81,78.83,46200.0,58.6015,58.6386,58.6015,58.6163,46200.0
2014-07-24 14:10:00,78.82,78.85,78.82,78.82,14700.0,58.6089,58.6312,58.6089,58.6089,14700.0
2014-07-24 14:15:00,78.83,78.85,78.82,78.83,26700.0,58.6163,58.6312,58.6089,58.6163,26700.0
2014-07-24 14:20:00,78.83,78.86,78.82,78.85,19200.0,58.6163,58.6386,58.6089,58.6312,19200.0
2014-07-24 14:25:00,78.84,78.84,78.78,78.78,21800.0,58.6238,58.6238,58.5792,58.5792,21800.0
2014-07-24 14:30:00,78.78,78.78,78.75,78.75,32000.0,58.5792,58.5792,58.5568,58.5568,32000.0
2014-07-24 14:35:00,78.75,78.79,78.75,78.76,38900.0,58.5568,58.5866,58.5568,58.5643,38900.0
2014-07-24 14:40:00,78.76,78.79,78.76,78.78,20000.0,58.5643,58.5866,58.5643,58.5792,20000.0
2014-07-24 14:45:00,78.78,78.79,78.77,78.77,28500.0,58.5792,58.5866,58.5717,58.5717,28500.0
2014-07-24 14:50:00,78.78,78.79,78.75,78.79,80900.0,58.5792,58.5866,58.5568,58.5866,80900.0
2014-07-24 14:55:00,78.79,78.82,78.74,78.75,43000.0,58.5866,58.6089,58.5494,58.5568,43000.0
2014-07-24 15:00:00,78.75,78.79,78.73,78.79,52200.0,58.5568,58.5866,58.542,58.5866,52200.0
2014-07-24 15:05:00,78.79,78.8,78.77,78.79,40500.0,58.5866,58.594,58.5717,58.5866,40500.0
2014-07-24 15:10:00,78.8,78.81,78.76,78.79,42200.0,58.594,58.6015,58.5643,58.5866,42200.0
2014-07-24 15:15:00,78.79,78.81,78.78,78.81,35700.0,58.5866,58.6015,58.5792,58.6015,35700.0
2014-07-24 15:20:00,78.82,78.85,78.79,78.84,54000.0,58.6089,58.6312,58.5866,58.6238,54000.0
2014-07-24 15:25:00,78.85,78.87,78.84,78.86,86600.0,58.6312,58.6461,58.6238,58.6386,86600.0
2014-07-24 15:30:00,78.85,78.91,78.84,78.91,55600.0,58.6312,58.6758,58.6238,58.6758,55600.0
2014-07-24 15:35:00,78.91,78.96,78.9,78.95,95700.0,58.6758,58.713,58.6684,58.7056,95700.0
2014-07-24 15:40:00,78.95,78.98,78.93,78.97,80900.0,58.7056,58.7279,58.6907,58.7204,80900.0
2014-07-24 15:45:00,78.97,78.99,78.96,78.98,109200.0,58.7204,58.7353,58.713,58.7279,109200.0
2014-07-24 15:50:00,78.98,79.01,78.92,78.96,201100.0,58.7279,58.7502,58.6833,58.713,201100.0
2014-07-24 15:55:00,78.95,78.97,78.89,78.9,205200.0,58.7056,58.7204,58.6609,58.6684,205200.0
2014-07-25 09:30:00,78.75,78.93,78.73,78.77,98000.0,58.5568,58.6907,58.542,58.5717,98000.0
2014-07-25 09:35:00,78.76,78.77,78.61,78.68,37900.0,58.5643,58.5717,58.4527,58.5048,37900.0
2014-07-25 09:40:00,78.68,78.8,78.67,78.77,32900.0,58.5048,58.594,58.4974,58.5717,32900.0
2014-07-25 09:45:00,78.77,78.88,78.75,78.88,37500.0,58.5717,58.6535,58.5568,58.6535,37500.0
2014-07-25 09:50:00,78.89,78.97,78.89,78.92,55000.0,58.6609,58.7204,58.6609,58.6833,55000.0
2014-07-25 09:55:00,78.91,78.92,78.87,78.9,45100.0,58.6758,58.6833,58.6461,58.6684,45100.0
2014-07-25 10:00:00,78.89,79.01,78.89,78.93,59400.0,58.6609,58.7502,58.6609,58.6907,59400.0
2014-07-25 10:05:00,78.94,78.94,78.82,78.83,35400.0,58.6981,58.6981,58.6089,58.6163,35400.0
2014-07-25 10:10:00,78.82,78.84,78.8,78.84,27200.0,58.6089,58.6238,58.594,58.6238,27200.0
2014-07-25 10:15:00,78.84,78.93,78.83,78.9,24900.0,58.6238,58.6907,58.6163,58.6684,24900.0
2014-07-25 10:20:00,78.89,79.01,78.89,78.98,59100.0,58.6609,58.7502,58.6609,58.7279,59100.0
2014-07-25 10:25:00,78.98,78.99,78.94,78.98,27800.0,58.7279,58.7353,58.6981,58.7279,27800.0
2014-07-25 10:30:00,78.97,78.98,78.93,78.95,22900.0,58.7204,58.7279,58.6907,58.7056,22900.0
2014-07-25 10:35:00,78.95,78.96,78.94,78.96,32100.0,58.7056,58.713,58.6981,58.713,32100.0
2014-07-25 10:40:00,78.95,78.99,78.94,78.95,30100.0,58.7056,58.7353,58.6981,58.7056,30100.0
2014-07-25 10:45:00,78.94,78.95,78.87,78.89,38000.0,58.6981,58.7056,58.6461,58.6609,38000.0
2014-07-25 10:50:00,78.89,78.93,78.89,78.92,63000.0,58.6609,58.6907,58.6609,58.6833,63000.0
2014-07-25 10:55:00,78.92,78.96,78.84,78.86,32400.0,58.6833,58.713,58.6238,58.6386,32400.0
2014-07-25 11:00:00,78.86,78.86,78.79,78.85,32200.0,58.6386,58.6386,58.5866,58.6312,32200.0
2014-07-25 11:05:00,78.85,78.87,78.79,78.86,77800.0,58.6312,58.6461,58.5866,58.6386,77800.0
2014-07-25 11:10:00,78.85,78.87,78.84,78.87,21400.0,58.6312,58.6461,58.6238,58.6461,21400.0
2014-07-25 11:15:00,78.86,78.87,78.81,78.86,33400.0,58.6386,58.6461,58.6015,58.6386,33400.0
2014-07-25 11:20:00,78.85,78.87,78.82,78.87,40800.0,58.6312,58.6461,58.6089,58.6461,40800.0
2014-07-25 11:25:00,78.87,78.93,78.85,78.9,32300.0,58.6461,58.6907,58.6312,58.6684,32300.0
2014-07-25 11:30:00,78.9,78.94,78.89,78.89,30900.0,58.6684,58.6981,58.6609,58.6609,30900.0
2014-07-25 11:35:00,78.9,78.92,78.89,78.89,19400.0,58.6684,58.6833,58.6609,58.6609,19400.0
2014-07-25 11:40:00,78.89,78.93,78.89,78.93,10800.0,58.6609,58.6907,58.6609,58.6907,10800.0
2014-07-25 11:45:00,78.93,78.93,78.87,78.91,17600.0,58.6907,58.6907,58.6461,58.6758,17600.0
2014-07-25 11:50:00,78.91,78.92,78.87,78.92,15700.0,58.6758,58.6833,58.6461,58.6833,15700.0
2014-07-25 11:55:00,78.92,78.93,78.88,78.89,19600.0,58.6833,58.6907,58.6535,58.6609,19600.0
2014-07-25 12:00:00,78.89,78.91,78.89,78.91,10600.0,58.6609,58.6758,58.6609,58.6758,10600.0
2014-07-25 12:05:00,78.91,78.96,78.91,78.96,19900.0,58.6758,58.713,58.6758,58.713,19900.0
2014-07-25 12:10:00,78.96,78.96,78.95,78.96,5800.0,58.713,58.713,58.7056,58.713,5800.0
2014-07-25 12:15:00,78.95,79.0,78.95,79.0,45100.0,58.7056,58.7427,58.7056,58.7427,45100.0
2014-07-25 12:20:00,79.0,79.02,78.97,79.01,37200.0,58.7427,58.7576,58.7204,58.7502,37200.0
2014-07-25 12:25:00,79.0,79.03,78.99,79.01,23900.0,58.7427,58.765,58.7353,58.7502,23900.0
2014-07-25 12:30:00,79.01,79.05,78.99,79.02,36000.0,58.7502,58.7799,58.7353,58.7576,36000.0
2014-07-25 12:35:00,79.02,79.03,79.01,79.01,9500.0,58.7576,58.765,58.7502,58.7502,9500.0
2014-07-25 12:40:00,79.02,79.04,79.01,79.03,16900.0,58.7576,58.7725,58.7502,58.765,16900.0
2014-07-25 12:45:00,79.03,79.1,79.02,79.1,36000.0,58.765,58.8171,58.7576,58.8171,36000.0
2014-07-25 12:50:00,79.1,79.14,79.1,79.14,35900.0,58.8171,58.8468,58.8171,58.8468,35900.0
2014-07-25 12:55:00,79.14,79.14,79.11,79.11,14500.0,58.8468,58.8468,58.8245,58.8245,14500.0
2014-07-25 13:00:00,79.1,79.1,79.0,79.01,13700.0,58.8171,58.8171,58.7427,58.7502,13700.0
2014-07-25 13:05:00,79.03,79.04,79.0,79.02,15700.0,58.765,58.7725,58.7427,58.7576,15700.0
2014-07-25 13:10:00,79.03,79.04,79.0,79.02,18200.0,58.765,58.7725,58.7427,58.7576,18200.0
2014-07-25 13:15:00,79.01,79.03,79.0,79.0,32200.0,58.7502,58.765,58.7427,58.7427,32200.0
2014-07-25 13:20:00,79.0,79.05,79.0,79.05,29000.0,58.7427,58.7799,58.7427,58.7799,29000.0
2014-07-25 13:25:00,79.05,79.08,79.02,79.02,19100.0,58.7799,58.8022,58.7576,58.7576,19100.0
2014-07-25 13:30:00,79.02,79.02,78.98,79.0,38300.0,58.7576,58.7576,58.7279,58.7427,38300.0
2014-07-25 13:35:00,79.0,79.01,78.96,79.0,19200.0,58.7427,58.7502,58.713,58.7427,19200.0
2014-07-25 13:40:00,79.0,79.02,78.99,79.01,26900.0,58.7427,58.7576,58.7353,58.7502,26900.0
2014-07-25 13:45:00,79.01,79.03,79.01,79.02,17900.0,58.7502,58.765,58.7502,58.7576,17900.0
2014-07-25 13:50:00,79.01,79.04,79.0,79.02,25800.0,58.7502,58.7725,58.7427,58.7576,25800.0
2014-07-25 13:55:00,79.02,79.02,79.0,79.02,29900.0,58.7576,58.7576,58.7427,58.7576,29900.0
2014-07-25 14:00:00,79.02,79.03,79.0,79.0,41200.0,58.7576,58.765,58.7427,58.7427,41200.0
2014-07-25 14:05:00,79.0,79.03,79.0,79.01,18700.0,58.7427,58.765,58.7427,58.7502,18700.0
2014-07-25 14:10:00,79.02,79.02,79.0,79.01,15900.0,58.7576,58.7576,58.7427,58.7502,15900.0
2014-07-25 14:15:00,79.01,79.06,79.0,79.06,27000.0,58.7502,58.7874,58.7427,58.7874,27000.0
2014-07-25 14:20:00,79.04,79.08,79.04,79.08,12400.0,58.7725,58.8022,58.7725,58.8022,12400.0
2014-07-25 14:25:00,79.07,79.11,79.07,79.08,47400.0,58.7948,58.8245,58.7948,58.8022,47400.0
2014-07-25 14:30:00,79.08,79.13,79.08,79.13,38100.0,58.8022,58.8394,58.8022,58.8394,38100.0
2014-07-25 14:35:00,79.12,79.15,79.09,79.15,219400.0,58.832,58.8543,58.8097,58.8543,219400.0
2014-07-25 14:40:00,79.15,79.2,79.14,79.2,42600.0,58.8543,58.8915,58.8468,58.8915,42600.0
2014-07-25 14:45:00,79.2,79.21,79.19,79.2,15000.0,58.8915,58.8989,58.884,58.8915,15000.0
2014-07-25 14:50:00,79.19,79.2,79.18,79.18,39600.0,58.884,58.8915,58.8766,58.8766,39600.0
2014-07-25 14:55:00,79.18,79.18,79.16,79.17,23000.0,58.8766,58.8766,58.8617,58.8692,23000.0
2014-07-25 15:00:00,79.17,79.19,79.13,79.14,29600.0,58.8692,58.884,58.8394,58.8468,29600.0
2014-07-25 15:05:00,79.13,79.14,79.08,79.12,18700.0,58.8394,58.8468,58.8022,58.832,18700.0
2014-07-25 15:10:00,79.11,79.14,79.06,79.06,45900.0,58.8245,58.8468,58.7874,58.7874,45900.0
2014-07-25 15:15:00,79.05,79.05,79.01,79.01,25400.0,58.7799,58.7799,58.7502,58.7502,25400.0
2014-07-25 15:20:00,79.01,79.09,79.01,79.08,51900.0,58.7502,58.8097,58.7502,58.8022,51900.0
2014-07-25 15:25:00,79.09,79.12,79.09,79.11,36500.0,58.8097,58.832,58.8097,58.8245,36500.0
2014-07-25 15:30:00,79.11,79.12,79.01,79.01,67400.0,58.8245,58.832,58.7502,58.7502,67400.0
2014-07-25 15:35:00,79.02,79.05,79.01,79.04,31700.0,58.7576,58.7799,58.7502,58.7725,31700.0
2014-07-25 15:40:00,79.03,79.09,79.03,79.09,43200.0,58.765,58.8097,58.765,58.8097,43200.0
2014-07-25 15:45:00,79.08,79.16,79.07,79.16,83400.0,58.8022,58.8617,58.7948,58.8617,83400.0
2014-07-25 15:50:00,79.15,79.15,79.09,79.11,61400.0,58.8543,58.8543,58.8097,58.8245,61400.0
2014-07-25 15:55:00,79.12,79.14,79.09,79.12,95600.0,58.832,58.8468,58.8097,58.832,95600.0
2014-07-28 09:30:00,79.0,79.15,78.87,78.92,170500.0,58.7427,58.8543,58.6461,58.6833,170500.0
2014-07-28 09:35:00,78.87,79.02,78.85,78.95,53000.0,58.6461,58.7576,58.6312,58.7056,53000.0
2014-07-28 09:40:00,78.95,79.06,78.92,78.96,77100.0,58.7056,58.7874,58.6833,58.713,77100.0
2014-07-28 09:45:00,78.96,79.11,78.91,79.0,313200.0,58.713,58.8245,58.6758,58.7427,313200.0
2014-07-28 09:50:00,78.99,79.01,78.84,78.84,124200.0,58.7353,58.7502,58.6238,58.6238,124200.0
2014-07-28 09:55:00,78.86,78.91,78.8,78.85,38100.0,58.6386,58.6758,58.594,58.6312,38100.0
2014-07-28 10:00:00,78.84,78.86,78.6,78.61,105200.0,58.6238,58.6386,58.4453,58.4527,105200.0
2014-07-28 10:05:00,78.63,78.69,78.55,78.55,73700.0,58.4676,58.5122,58.4081,58.4081,73700.0
2014-07-28 10:10:00,78.55,78.63,78.51,78.57,129400.0,58.4081,58.4676,58.3784,58.423,129400.0
2014-07-28 10:15:00,78.58,78.61,78.38,78.44,64200.0,58.4304,58.4527,58.2817,58.3263,64200.0
2014-07-28 10:20:00,78.43,78.44,78.33,78.35,71400.0,58.3189,58.3263,58.2445,58.2594,71400.0
2014-07-28 10:25:00,78.34,78.37,78.31,78.35,81100.0,58.252,58.2743,58.2297,58.2594,81100.0
2014-07-28 10:30:00,78.36,78.37,78.33,78.35,68700.0,58.2669,58.2743,58.2445,58.2594,68700.0
2014-07-28 10:35:00,78.34,78.38,78.31,78.37,48100.0,58.252,58.2817,58.2297,58.2743,48100.0
2014-07-28 10:40:00,78.37,78.43,78.36,78.43,35600.0,58.2743,58.3189,58.2669,58.3189,35600.0
2014-07-28 10:45:00,78.43,78.46,78.39,78.39,41500.0,58.3189,58.3412,58.2892,58.2892,41500.0
2014-07-28 10:50:00,78.39,78.43,78.38,78.42,24900.0,58.2892,58.3189,58.2817,58.3115,24900.0
2014-07-28 10:55:00,78.42,78.45,78.36,78.36,38600.0,58.3115,58.3338,58.2669,58.2669,38600.0
2014-07-28 11:00:00,78.37,78.41,78.35,78.37,39300.0,58.2743,58.304,58.2594,58.2743,39300.0
2014-07-28 11:05:00,78.37,78.43,78.36,78.43,38800.0,58.2743,58.3189,58.2669,58.3189,38800.0
2014-07-28 11:10:00,78.44,78.53,78.41,78.43,53600.0,58.3263,58.3933,58.304,58.3189,53600.0
2014-07-28 11:15:00,78.43,78.44,78.36,78.38,22500.0,58.3189,58.3263,58.2669,58.2817,22500.0
2014-07-28 11:20:00,78.38,78.39,78.28,78.29,58500.0,58.2817,58.2892,58.2074,58.2148,58500.0
2014-07-28 11:25:00,78.29,78.32,78.26,78.29,63400.0,58.2148,58.2371,58.1925,58.2148,63400.0
2014-07-28 11:30:00,78.29,78.31,78.19,78.21,61900.0,58.2148,58.2297,58.1404,58.1553,61900.0
2014-07-28 11:35:00,78.21,78.29,78.21,78.28,48600.0,58.1553,58.2148,58.1553,58.2074,48600.0
2014-07-28 11:40:00,78.27,78.28,78.22,78.27,50600.0,58.1999,58.2074,58.1627,58.1999,50600.0
2014-07-28 11:45:00,78.26,78.27,78.21,78.27,34800.0,58.1925,58.1999,58.1553,58.1999,34800.0
2014-07-28 11:50:00,78.28,78.37,78.26,78.37,56100.0,58.2074,58.2743,58.1925,58.2743,56100.0
2014-07-28 11:55:00,78.38,78.45,78.37,78.43,57300.0,58.2817,58.3338,58.2743,58.3189,57300.0
2014-07-28 12:00:00,78.42,78.46,78.42,78.44,35500.0,58.3115,58.3412,58.3115,58.3263,35500.0
2014-07-28 12:05:00,78.44,78.51,78.44,78.5,11200.0,58.3263,58.3784,58.3263,58.371,11200.0
2014-07-28 12:10:00,78.51,78.52,78.42,78.43,43500.0,58.3784,58.3858,58.3115,58.3189,43500.0
2014-07-28 12:15:00,78.43,78.44,78.41,78.42,27200.0,58.3189,58.3263,58.304,58.3115,27200.0
2014-07-28 12:20:00,78.41,78.42,78.32,78.32,10600.0,58.304,58.3115,58.2371,58.2371,10600.0
2014-07-28 12:25:00,78.33,78.37,78.26,78.26,20700.0,58.2445,58.2743,58.1925,58.1925,20700.0
2014-07-28 12:30:00,78.26,78.38,78.26,78.37,19200.0,58.1925,58.2817,58.1925,58.2743,19200.0
2014-07-28 12:35:00,78.36,78.41,78.34,78.41,11600.0,58.2669,58.304,58.252,58.304,11600.0
2014-07-28 12:40:00,78.41,78.41,78.34,78.39,18400.0,58.304,58.304,58.252,58.2892,18400.0
2014-07-28 12:45:00,78.37,78.37,78.3,78.35,20500.0,58.2743,58.2743,58.2222,58.2594,20500.0
2014-07-28 12:50:00,78.36,78.4,78.36,78.4,10400.0,58.2669,58.2966,58.2669,58.2966,10400.0
2014-07-28 12:55:00,78.4,78.46,78.4,78.41,12400.0,58.2966,58.3412,58.2966,58.304,12400.0
2014-07-28 13:00:00,78.41,78.41,78.35,78.38,12900.0,58.304,58.304,58.2594,58.2817,12900.0
2014-07-28 13:05:00,78.39,78.42,78.34,78.38,47400.0,58.2892,58.3115,58.252,58.2817,47400.0
2014-07-28 13:10:00,78.39,78.43,78.38,78.41,13800.0,58.2892,58.3189,58.2817,58.304,13800.0
2014-07-28 13:15:00,78.4,78.48,78.39,78.48,15300.0,58.2966,58.3561,58.2892,58.3561,15300.0
2014-07-28 13:20:00,78.48,78.54,78.45,78.51,39500.0,58.3561,58.4007,58.3338,58.3784,39500.0
2014-07-28 13:25:00,78.51,78.51,78.38,78.39,61900.0,58.3784,58.3784,58.2817,58.2892,61900.0
2014-07-28 13:30:00,78.41,78.48,78.39,78.48,32600.0,58.304,58.3561,58.2892,58.3561,32600.0
2014-07-28 13:35:00,78.49,78.56,78.49,78.53,36900.0,58.3635,58.4156,58.3635,58.3933,36900.0
2014-07-28 13:40:00,78.53,78.59,78.49,78.57,30500.0,58.3933,58.4379,58.3635,58.423,30500.0
2014-07-28 13:45:00,78.57,78.58,78.46,78.47,19400.0,58.423,58.4304,58.3412,58.3486,19400.0
2014-07-28 13:50:00,78.48,78.48,78.38,78.39,27800.0,58.3561,58.3561,58.2817,58.2892,27800.0
2014-07-28 13:55:00,78.39,78.43,78.39,78.42,18600.0,58.2892,58.3189,58.2892,58.3115,18600.0
2014-07-28 14:00:00,78.43,78.44,78.4,78.41,13100.0,58.3189,58.3263,58.2966,58.304,13100.0
2014-07-28 14:05:00,78.41,78.43,78.38,78.39,28500.0,58.304,58.3189,58.2817,58.2892,28500.0
2014-07-28 14:10:00,78.39,78.43,78.39,78.41,21100.0,58.2892,58.3189,58.2892,58.304,21100.0
2014-07-28 14:15:00,78.41,78.42,78.32,78.33,26500.0,58.304,58.3115,58.2371,58.2445,26500.0
2014-07-28 14:20:00,78.33,78.38,78.32,78.37,28600.0,58.2445,58.2817,58.2371,58.2743,28600.0
2014-07-28 14:25:00,78.37,78.4,78.34,78.34,49600.0,58.2743,58.2966,58.252,58.252,49600.0
2014-07-28 14:30:00,78.34,78.39,78.34,78.38,20200.0,58.252,58.2892,58.252,58.2817,20200.0
2014-07-28 14:35:00,78.39,78.39,78.34,78.34,15400.0,58.2892,58.2892,58.252,58.252,15400.0
2014-07-28 14:40:00,78.35,78.37,78.27,78.28,28100.0,58.2594,58.2743,58.1999,58.2074,28100.0
2014-07-28 14:45:00,78.28,78.32,78.28,78.31,15700.0,58.2074,58.2371,58.2074,58.2297,15700.0
2014-07-28 14:50:00,78.3,78.33,78.29,78.32,17900.0,58.2222,58.2445,58.2148,58.2371,17900.0
2014-07-28 14:55:00,78.33,78.37,78.31,78.34,20900.0,58.2445,58.2743,58.2297,58.252,20900.0
2014-07-28 15:00:00,78.35,78.37,78.31,78.31,36800.0,58.2594,58.2743,58.2297,58.2297,36800.0
2014-07-28 15:05:00,78.31,78.36,78.3,78.34,25500.0,58.2297,58.2669,58.2222,58.252,25500.0
2014-07-28 15:10:00,78.34,78.4,78.31,78.39,34600.0,58.252,58.2966,58.2297,58.2892,34600.0
2014-07-28 15:15:00,78.39,78.39,78.34,78.37,28400.0,58.2892,58.2892,58.252,58.2743,28400.0
2014-07-28 15:20:00,78.38,78.38,78.35,78.35,26900.0,58.2817,58.2817,58.2594,58.2594,26900.0
2014-07-28 15:25:00,78.36,78.38,78.33,78.35,37600.0,58.2669,58.2817,58.2445,58.2594,37600.0
2014-07-28 15:30:00,78.36,78.38,78.34,78.36,21600.0,58.2669,58.2817,58.252,58.2669,21600.0
2014-07-28 15:35:00,78.36,78.38,78.34,78.36,42000.0,58.2669,58.2817,58.252,58.2669,42000.0
2014-07-28 15:40:00,78.36,78.39,78.36,78.38,46100.0,58.2669,58.2892,58.2669,58.2817,46100.0
2014-07-28 15:45:00,78.39,78.39,78.32,78.34,103900.0,58.2892,58.2892,58.2371,58.252,103900.0
2014-07-28 15:50:00,78.33,78.38,78.33,78.37,89300.0,58.2445,58.2817,58.2445,58.2743,89300.0
2014-07-28 15:55:00,78.38,78.41,78.35,78.39,160700.0,58.2817,58.304,58.2594,58.2892,160700.0
2014-07-29 09:30:00,78.49,78.64,77.94,77.96,80900.0,58.3635,58.4751,57.9545,57.9694,80900.0
2014-07-29 09:35:00,77.96,78.06,77.84,78.03,51400.0,57.9694,58.0438,57.8802,58.0215,51400.0
2014-07-29 09:40:00,78.02,78.08,77.98,78.0,29300.0,58.014,58.0586,57.9843,57.9992,29300.0
2014-07-29 09:45:00,78.0,78.06,78.0,78.06,51000.0,57.9992,58.0438,57.9992,58.0438,51000.0
2014-07-29 09:50:00,78.07,78.27,78.07,78.27,28900.0,58.0512,58.1999,58.0512,58.1999,28900.0
2014-07-29 09:55:00,78.25,78.27,78.11,78.16,55200.0,58.1851,58.1999,58.081,58.1181,55200.0
2014-07-29 10:00:00,78.18,78.3,78.18,78.28,30300.0,58.133,58.2222,58.133,58.2074,30300.0
2014-07-29 10:05:00,78.26,78.38,78.26,78.33,29300.0,58.1925,58.2817,58.1925,58.2445,29300.0
2014-07-29 10:10:00,78.34,78.46,78.32,78.44,50200.0,58.252,58.3412,58.2371,58.3263,50200.0
2014-07-29 10:15:00,78.44,78.5,78.44,78.47,18900.0,58.3263,58.371,58.3263,58.3486,18900.0
2014-07-29 10:20:00,78.47,78.48,78.36,78.37,23000.0,58.3486,58.3561,58.2669,58.2743,23000.0
2014-07-29 10:25:00,78.37,78.49,78.35,78.47,57800.0,58.2743,58.3635,58.2594,58.3486,57800.0
2014-07-29 10:30:00,78.47,78.47,78.41,78.42,14800.0,58.3486,58.3486,58.304,58.3115,14800.0
2014-07-29 10:35:00,78.42,78.42,78.34,78.36,16400.0,58.3115,58.3115,58.252,58.2669,16400.0
2014-07-29 10:40:00,78.36,78.4,78.34,78.4,19500.0,58.2669,58.2966,58.252,58.2966,19500.0
2014-07-29 10:45:00,78.4,78.4,78.33,78.33,18400.0,58.2966,58.2966,58.2445,58.2445,18400.0
2014-07-29 10:50:00,78.33,78.33,78.17,78.21,26400.0,58.2445,58.2445,58.1256,58.1553,26400.0
2014-07-29 10:55:00,78.19,78.2,78.15,78.16,17900.0,58.1404,58.1479,58.1107,58.1181,17900.0
2014-07-29 11:00:00,78.16,78.21,78.09,78.09,27400.0,58.1181,58.1553,58.0661,58.0661,27400.0
2014-07-29 11:05:00,78.09,78.11,78.03,78.05,30500.0,58.0661,58.081,58.0215,58.0363,30500.0
2014-07-29 11:10:00,78.06,78.06,77.96,78.01,43200.0,58.0438,58.0438,57.9694,58.0066,43200.0
2014-07-29 11:15:00,78.01,78.1,78.01,78.09,24700.0,58.0066,58.0735,58.0066,58.0661,24700.0
2014-07-29 11:20:00,78.07,78.13,78.05,78.09,29100.0,58.0512,58.0958,58.0363,58.0661,29100.0
2014-07-29 11:25:00,78.07,78.08,78.04,78.05,19300.0,58.0512,58.0586,58.0289,58.0363,19300.0
2014-07-29 11:30:00,78.04,78.07,77.96,77.96,65000.0,58.0289,58.0512,57.9694,57.9694,65000.0
2014-07-29 11:35:00,77.96,78.02,77.95,77.98,28100.0,57.9694,58.014,57.962,57.9843,28100.0
2014-07-29 11:40:00,77.98,78.02,77.97,77.98,33600.0,57.9843,58.014,57.9769,57.9843,33600.0
2014-07-29 11:45:00,77.99,78.01,77.98,78.0,23000.0,57.9917,58.0066,57.9843,57.9992,23000.0
2014-07-29 11:50:00,78.0,78.01,77.9,77.9,52700.0,57.9992,58.0066,57.9248,57.9248,52700.0
2014-07-29 11:55:00,77.92,78.03,77.92,78.01,94500.0,57.9397,58.0215,57.9397,58.0066,94500.0
2014-07-29 12:00:00,78.01,78.02,77.98,77.99,24000.0,58.0066,58.014,57.9843,57.9917,24000.0
2014-07-29 12:05:00,78.0,78.11,78.0,78.1,22700.0,57.9992,58.081,57.9992,58.0735,22700.0
2014-07-29 12:10:00,78.09,78.17,78.09,78.14,52400.0,58.0661,58.1256,58.0661,58.1033,52400.0
2014-07-29 12:15:00,78.14,78.14,78.09,78.1,13700.0,58.1033,58.1033,58.0661,58.0735,13700.0
2014-07-29 12:20:00,78.11,78.15,78.06,78.15,56400.0,58.081,58.1107,58.0438,58.1107,56400.0
2014-07-29 12:25:00,78.14,78.17,78.11,78.15,25600.0,58.1033,58.1256,58.081,58.1107,25600.0
2014-07-29 12:30:00,78.15,78.16,78.09,78.09,21500.0,58.1107,58.1181,58.0661,58.0661,21500.0
2014-07-29 12:35:00,78.09,78.12,78.06,78.1,26900.0,58.0661,58.0884,58.0438,58.0735,26900.0
2014-07-29 12:40:00,78.1,78.12,78.09,78.12,17900.0,58.0735,58.0884,58.0661,58.0884,17900.0
2014-07-29 12:45:00,78.12,78.17,78.1,78.17,12200.0,58.0884,58.1256,58.0735,58.1256,12200.0
2014-07-29 12:50:00,78.17,78.19,78.11,78.11,13000.0,58.1256,58.1404,58.081,58.081,13000.0
2014-07-29 12:55:00,78.12,78.15,78.12,78.13,15300.0,58.0884,58.1107,58.0884,58.0958,15300.0
2014-07-29 13:00:00,78.13,78.16,78.11,78.12,15400.0,58.0958,58.1181,58.081,58.0884,15400.0
2014-07-29 13:05:00,78.12,78.17,78.11,78.16,13000.0,58.0884,58.1256,58.081,58.1181,13000.0
2014-07-29 13:10:00,78.15,78.15,78.09,78.14,19200.0,58.1107,58.1107,58.0661,58.1033,19200.0
2014-07-29 13:15:00,78.13,78.15,78.09,78.1,13300.0,58.0958,58.1107,58.0661,58.0735,13300.0
2014-07-29 13:20:00,78.11,78.16,78.11,78.13,14200.0,58.081,58.1181,58.081,58.0958,14200.0
2014-07-29 13:25:00,78.13,78.15,78.12,78.14,14000.0,58.0958,58.1107,58.0884,58.1033,14000.0
2014-07-29 13:30:00,78.13,78.15,78.12,78.13,12000.0,58.0958,58.1107,58.0884,58.0958,12000.0
2014-07-29 13:35:00,78.13,78.15,78.11,78.13,12500.0,58.0958,58.1107,58.081,58.0958,12500.0
2014-07-29 13:40:00,78.13,78.13,78.12,78.12,3500.0,58.0958,58.0958,58.0884,58.0884,3500.0
2014-07-29 13:45:00,78.12,78.12,78.05,78.05,15400.0,58.0884,58.0884,58.0363,58.0363,15400.0
2014-07-29 13:50:00,78.05,78.12,78.05,78.12,26900.0,58.0363,58.0884,58.0363,58.0884,26900.0
2014-07-29 13:55:00,78.12,78.12,78.08,78.08,9700.0,58.0884,58.0884,58.0586,58.0586,9700.0
2014-07-29 14:00:00,78.09,78.11,78.06,78.06,15700.0,58.0661,58.081,58.0438,58.0438,15700.0
2014-07-29 14:05:00,78.06,78.07,78.03,78.05,20600.0,58.0438,58.0512,58.0215,58.0363,20600.0
2014-07-29 14:10:00,78.06,78.08,78.05,78.07,19500.0,58.0438,58.0586,58.0363,58.0512,19500.0
2014-07-29 14:15:00,78.08,78.08,78.03,78.03,30500.0,58.0586,58.0586,58.0215,58.0215,30500.0
2014-07-29 14:20:00,78.03,78.04,77.9,77.91,49700.0,58.0215,58.0289,57.9248,57.9322,49700.0
2014-07-29 14:25:00,77.91,77.94,77.87,77.94,50000.0,57.9322,57.9545,57.9025,57.9545,50000.0
2014-07-29 14:30:00,77.94,78.01,77.93,78.01,22300.0,57.9545,58.0066,57.9471,58.0066,22300.0
2014-07-29 14:35:00,78.01,78.02,77.94,77.95,38100.0,58.0066,58.014,57.9545,57.962,38100.0
2014-07-29 14:40:00,77.96,78.0,77.96,77.96,18900.0,57.9694,57.9992,57.9694,57.9694,18900.0
2014-07-29 14:45:00,77.95,78.03,77.94,78.03,20200.0,57.962,58.0215,57.9545,58.0215,20200.0
2014-07-29 14:50:00,78.03,78.03,77.96,77.98,19700.0,58.0215,58.0215,57.9694,57.9843,19700.0
2014-07-29 14:55:00,77.99,78.0,77.95,77.97,27900.0,57.9917,57.9992,57.962,57.9769,27900.0
2014-07-29 15:00:00,77.96,77.96,77.88,77.96,30800.0,57.9694,57.9694,57.9099,57.9694,30800.0
2014-07-29 15:05:00,77.97,78.01,77.95,77.98,29000.0,57.9769,58.0066,57.962,57.9843,29000.0
2014-07-29 15:10:00,77.97,77.97,77.93,77.94,43300.0,57.9769,57.9769,57.9471,57.9545,43300.0
2014-07-29 15:15:00,77.95,77.95,77.9,77.93,40700.0,57.962,57.962,57.9248,57.9471,40700.0
2014-07-29 15:20:00,77.94,77.96,77.9,77.9,38100.0,57.9545,57.9694,57.9248,57.9248,38100.0
2014-07-29 15:25:00,77.91,77.94,77.87,77.87,59900.0,57.9322,57.9545,57.9025,57.9025,59900.0
2014-07-29 15:30:00,77.87,77.88,77.83,77.84,53200.0,57.9025,57.9099,57.8728,57.8802,53200.0
2014-07-29 15:35:00,77.85,77.9,77.84,77.88,55600.0,57.8876,57.9248,57.8802,57.9099,55600.0
2014-07-29 15:40:00,77.89,77.92,77.87,77.88,81900.0,57.9174,57.9397,57.9025,57.9099,81900.0
2014-07-29 15:45:00,77.88,77.95,77.81,77.93,136300.0,57.9099,57.962,57.8579,57.9471,136300.0
2014-07-29 15:50:00,77.93,77.97,77.9,77.9,130000.0,57.9471,57.9769,57.9248,57.9248,130000.0
2014-07-29 15:55:00,77.91,77.91,77.84,77.85,202500.0,57.9322,57.9322,57.8802,57.8876,202500.0
2014-07-30 09:30:00,78.0,78.2,77.6,77.62,98600.0,57.9992,58.1479,57.7017,57.7166,98600.0
2014-07-30 09:35:00,77.62,77.65,77.52,77.58,105800.0,57.7166,57.7389,57.6422,57.6869,105800.0
2014-07-30 09:40:00,77.59,77.59,77.43,77.45,83600.0,57.6943,57.6943,57.5753,57.5902,83600.0
2014-07-30 09:45:00,77.44,77.84,77.43,77.84,78400.0,57.5828,57.8802,57.5753,57.8802,78400.0
2014-07-30 09:50:00,77.84,77.93,77.68,77.68,70100.0,57.8802,57.9471,57.7612,57.7612,70100.0
2014-07-30 09:55:00,77.68,77.74,77.64,77.64,37300.0,57.7612,57.8058,57.7315,57.7315,37300.0
2014-07-30 10:00:00,77.63,77.7,77.59,77.6,45100.0,57.724,57.7761,57.6943,57.7017,45100.0
2014-07-30 10:05:00,77.61,77.73,77.57,77.71,46900.0,57.7092,57.7984,57.6794,57.7835,46900.0
2014-07-30 10:10:00,77.72,77.74,77.7,77.73,41800.0,57.791,57.8058,57.7761,57.7984,41800.0
2014-07-30 10:15:00,77.71,77.74,77.7,77.74,28400.0,57.7835,57.8058,57.7761,57.8058,28400.0
2014-07-30 10:20:00,77.74,77.83,77.73,77.74,66200.0,57.8058,57.8728,57.7984,57.8058,66200.0
2014-07-30 10:25:00,77.74,77.76,77.71,77.76,19900.0,57.8058,57.8207,57.7835,57.8207,19900.0
2014-07-30 10:30:00,77.77,77.85,77.77,77.85,24700.0,57.8281,57.8876,57.8281,57.8876,24700.0
2014-07-30 10:35:00,77.85,77.94,77.73,77.73,28000.0,57.8876,57.9545,57.7984,57.7984,28000.0
2014-07-30 10:40:00,77.72,77.74,77.59,77.61,34000.0,57.791,57.8058,57.6943,57.7092,34000.0
2014-07-30 10:45:00,77.6,77.71,77.59,77.7,32100.0,57.7017,57.7835,57.6943,57.7761,32100.0
2014-07-30 10:50:00,77.69,77.76,77.68,77.75,18300.0,57.7687,57.8207,57.7612,57.8133,18300.0
2014-07-30 10:55:00,77.75,77.76,77.7,77.75,25600.0,57.8133,57.8207,57.7761,57.8133,25600.0
2014-07-30 11:00:00,77.75,77.76,77.65,77.73,65700.0,57.8133,57.8207,57.7389,57.7984,65700.0
2014-07-30 11:05:00,77.73,77.87,77.72,77.84,41800.0,57.7984,57.9025,57.791,57.8802,41800.0
2014-07-30 11:10:00,77.84,77.91,77.83,77.91,24400.0,57.8802,57.9322,57.8728,57.9322,24400.0
2014-07-30 11:15:00,77.91,77.94,77.89,77.91,29300.0,57.9322,57.9545,57.9174,57.9322,29300.0
2014-07-30 11:20:00,77.9,77.96,77.88,77.96,21400.0,57.9248,57.9694,57.9099,57.9694,21400.0
2014-07-30 11:25:00,77.96,77.97,77.87,77.88,40400.0,57.9694,57.9769,57.9025,57.9099,40400.0
2014-07-30 11:30:00,77.87,77.89,77.84,77.87,22000.0,57.9025,57.9174,57.8802,57.9025,22000.0
2014-07-30 11:35:00,77.87,77.88,77.83,77.84,11500.0,57.9025,57.9099,57.8728,57.8802,11500.0
2014-07-30 11:40:00,77.83,77.91,77.82,77.9,50500.0,57.8728,57.9322,57.8653,57.9248,50500.0
2014-07-30 11:45:00,77.91,77.91,77.76,77.76,63000.0,57.9322,57.9322,57.8207,57.8207,63000.0
2014-07-30 11:50:00,77.75,77.79,77.75,77.77,18800.0,57.8133,57.843,57.8133,57.8281,18800.0
2014-07-30 11:55:00,77.77,77.77,77.73,77.76,38300.0,57.8281,57.8281,57.7984,57.8207,38300.0
2014-07-30 12:00:00,77.77,77.81,77.77,77.79,13300.0,57.8281,57.8579,57.8281,57.843,13300.0
2014-07-30 12:05:00,77.81,77.81,77.68,77.69,37500.0,57.8579,57.8579,57.7612,57.7687,37500.0
2014-07-30 12:10:00,77.7,77.85,77.68,77.78,27800.0,57.7761,57.8876,57.7612,57.8356,27800.0
2014-07-30 12:15:00,77.77,77.84,77.77,77.83,20200.0,57.8281,57.8802,57.8281,57.8728,20200.0
2014-07-30 12:20:00,77.82,77.93,77.79,77.93,32400.0,57.8653,57.9471,57.843,57.9471,32400.0
2014-07-30 12:25:00,77.94,77.94,77.89,77.91,14900.0,57.9545,57.9545,57.9174,57.9322,14900.0
2014-07-30 12:30:00,77.92,77.92,77.84,77.9,59500.0,57.9397,57.9397,57.8802,57.9248,59500.0
2014-07-30 12:35:00,77.89,77.93,77.87,77.92,39400.0,57.9174,57.9471,57.9025,57.9397,39400.0
2014-07-30 12:40:00,77.93,78.0,77.93,77.95,19500.0,57.9471,57.9992,57.9471,57.962,19500.0
2014-07-30 12:45:00,77.95,78.0,77.95,77.98,6600.0,57.962,57.9992,57.962,57.9843,6600.0
2014-07-30 12:50:00,77.99,78.0,77.97,77.98,12500.0,57.9917,57.9992,57.9769,57.9843,12500.0
2014-07-30 12:55:00,77.98,78.01,77.98,78.01,6800.0,57.9843,58.0066,57.9843,58.0066,6800.0
2014-07-30 13:00:00,78.01,78.01,77.85,77.86,36800.0,58.0066,58.0066,57.8876,57.8951,36800.0
2014-07-30 13:05:00,77.86,77.86,77.81,77.81,14700.0,57.8951,57.8951,57.8579,57.8579,14700.0
2014-07-30 13:10:00,77.82,77.84,77.82,77.84,8500.0,57.8653,57.8802,57.8653,57.8802,8500.0
2014-07-30 13:15:00,77.84,77.87,77.8,77.8,26000.0,57.8802,57.9025,57.8504,57.8504,26000.0
2014-07-30 13:20:00,77.79,77.85,77.79,77.8,18500.0,57.843,57.8876,57.843,57.8504,18500.0
2014-07-30 13:25:00,77.81,77.81,77.76,77.77,11500.0,57.8579,57.8579,57.8207,57.8281,11500.0
2014-07-30 13:30:00,77.76,77.78,77.73,77.78,30800.0,57.8207,57.8356,57.7984,57.8356,30800.0
2014-07-30 13:35:00,77.77,77.79,77.76,77.76,12400.0,57.8281,57.843,57.8207,57.8207,12400.0
2014-07-30 13:40:00,77.77,77.84,77.77,77.84,12200.0,57.8281,57.8802,57.8281,57.8802,12200.0
2014-07-30 13:45:00,77.83,77.88,77.81,77.87,11800.0,57.8728,57.9099,57.8579,57.9025,11800.0
2014-07-30 13:50:00,77.87,77.93,77.87,77.88,10700.0,57.9025,57.9471,57.9025,57.9099,10700.0
2014-07-30 13:55:00,77.89,77.9,77.84,77.86,22000.0,57.9174,57.9248,57.8802,57.8951,22000.0
2014-07-30 14:00:00,77.86,78.01,77.75,77.91,41800.0,57.8951,58.0066,57.8133,57.9322,41800.0
2014-07-30 14:05:00,77.91,78.02,77.88,77.98,30300.0,57.9322,58.014,57.9099,57.9843,30300.0
2014-07-30 14:10:00,77.99,78.08,77.99,78.05,77400.0,57.9917,58.0586,57.9917,58.0363,77400.0
2014-07-30 14:15:00,78.06,78.07,78.01,78.04,60000.0,58.0438,58.0512,58.0066,58.0289,60000.0
2014-07-30 14:20:00,78.04,78.06,77.96,78.02,20800.0,58.0289,58.0438,57.9694,58.014,20800.0
2014-07-30 14:25:00,78.02,78.05,77.92,77.98,47900.0,58.014,58.0363,57.9397,57.9843,47900.0
2014-07-30 14:30:00,77.97,77.97,77.87,77.92,58600.0,57.9769,57.9769,57.9025,57.9397,58600.0
2014-07-30 14:35:00,77.93,77.94,77.85,77.91,26000.0,57.9471,57.9545,57.8876,57.9322,26000.0
2014-07-30 14:40:00,77.91,78.0,77.89,77.9,46300.0,57.9322,57.9992,57.9174,57.9248,46300.0
2014-07-30 14:45:00,77.9,77.91,77.77,77.8,48800.0,57.9248,57.9322,57.8281,57.8504,48800.0
2014-07-30 14:50:00,77.8,77.87,77.79,77.87,21500.0,57.8504,57.9025,57.843,57.9025,21500.0
2014-07-30 14:55:00,77.86,77.89,77.84,77.88,25800.0,57.8951,57.9174,57.8802,57.9099,25800.0
2014-07-30 15:00:00,77.88,77.88,77.77,77.82,28000.0,57.9099,57.9099,57.8281,57.8653,28000.0
2014-07-30 15:05:00,77.81,77.9,77.77,77.9,38100.0,57.8579,57.9248,57.8281,57.9248,38100.0
2014-07-30 15:10:00,77.91,77.95,77.88,77.92,74600.0,57.9322,57.962,57.9099,57.9397,74600.0
2014-07-30 15:15:00,77.93,78.0,77.92,77.97,73700.0,57.9471,57.9992,57.9397,57.9769,73700.0
2014-07-30 15:20:00,77.97,78.04,77.92,77.98,100100.0,57.9769,58.0289,57.9397,57.9843,100100.0
2014-07-30 15:25:00,77.97,78.0,77.93,77.97,34600.0,57.9769,57.9992,57.9471,57.9769,34600.0
2014-07-30 15:30:00,77.97,77.99,77.94,77.98,49000.0,57.9769,57.9917,57.9545,57.9843,49000.0
2014-07-30 15:35:00,77.98,77.98,77.94,77.94,32500.0,57.9843,57.9843,57.9545,57.9545,32500.0
2014-07-30 15:40:00,77.96,77.98,77.93,77.94,55700.0,57.9694,57.9843,57.9471,57.9545,55700.0
2014-07-30 15:45:00,77.94,77.95,77.89,77.92,92500.0,57.9545,57.962,57.9174,57.9397,92500.0
2014-07-30 15:50:00,77.93,77.93,77.78,77.8,249300.0,57.9471,57.9471,57.8356,57.8504,249300.0
2014-07-30 15:55:00,77.81,77.82,77.72,77.75,386400.0,57.8579,57.8653,57.791,57.8133,386400.0
2014-07-31 09:30:00,77.31,77.33,77.14,77.29,125500.0,57.4861,57.501,57.3597,57.4712,125500.0
2014-07-31 09:35:00,77.27,77.37,77.25,77.37,35500.0,57.4563,57.5307,57.4415,57.5307,35500.0
2014-07-31 09:40:00,77.36,77.45,77.35,77.43,47700.0,57.5233,57.5902,57.5158,57.5753,47700.0
2014-07-31 09:45:00,77.44,77.67,77.4,77.64,51800.0,57.5828,57.7538,57.553,57.7315,51800.0
2014-07-31 09:50:00,77.64,77.67,77.58,77.67,36000.0,57.7315,57.7538,57.6869,57.7538,36000.0
2014-07-31 09:55:00,77.65,77.69,77.54,77.54,34600.0,57.7389,57.7687,57.6571,57.6571,34600.0
2014-07-31 10:00:00,77.52,77.61,77.47,77.59,26300.0,57.6422,57.7092,57.6051,57.6943,26300.0
2014-07-31 10:05:00,77.59,77.59,77.42,77.47,22900.0,57.6943,57.6943,57.5679,57.6051,22900.0
2014-07-31 10:10:00,77.47,77.63,77.45,77.63,34400.0,57.6051,57.724,57.5902,57.724,34400.0
2014-07-31 10:15:00,77.63,77.74,77.55,77.69,32500.0,57.724,57.8058,57.6646,57.7687,32500.0
2014-07-31 10:20:00,77.68,77.7,77.53,77.54,53700.0,57.7612,57.7761,57.6497,57.6571,53700.0
2014-07-31 10:25:00,77.54,77.59,77.43,77.53,43700.0,57.6571,57.6943,57.5753,57.6497,43700.0
2014-07-31 10:30:00,77.54,77.54,77.36,77.39,32900.0,57.6571,57.6571,57.5233,57.5456,32900.0
2014-07-31 10:35:00,77.38,77.53,77.35,77.52,43500.0,57.5381,57.6497,57.5158,57.6422,43500.0
2014-07-31 10:40:00,77.52,77.53,77.48,77.51,69700.0,57.6422,57.6497,57.6125,57.6348,69700.0
2014-07-31 10:45:00,77.5,77.51,77.42,77.48,22900.0,57.6274,57.6348,57.5679,57.6125,22900.0
2014-07-31 10:50:00,77.48,77.52,77.4,77.41,32300.0,57.6125,57.6422,57.553,57.5605,32300.0
2014-07-31 10:55:00,77.41,77.41,77.15,77.2,38400.0,57.5605,57.5605,57.3671,57.4043,38400.0
2014-07-31 11:00:00,77.21,77.37,77.18,77.37,24500.0,57.4117,57.5307,57.3894,57.5307,24500.0
2014-07-31 11:05:00,77.36,77.39,77.33,77.35,14100.0,57.5233,57.5456,57.501,57.5158,14100.0
2014-07-31 11:10:00,77.36,77.38,77.33,77.34,21700.0,57.5233,57.5381,57.501,57.5084,21700.0
2014-07-31 11:15:00,77.33,77.34,77.26,77.29,17900.0,57.501,57.5084,57.4489,57.4712,17900.0
2014-07-31 11:20:00,77.28,77.35,77.26,77.32,23100.0,57.4638,57.5158,57.4489,57.4935,23100.0
2014-07-31 11:25:00,77.34,77.35,77.23,77.23,28700.0,57.5084,57.5158,57.4266,57.4266,28700.0
2014-07-31 11:30:00,77.22,77.26,77.18,77.23,31500.0,57.4192,57.4489,57.3894,57.4266,31500.0
2014-07-31 11:35:00,77.23,77.32,77.11,77.29,50200.0,57.4266,57.4935,57.3374,57.4712,50200.0
2014-07-31 11:40:00,77.3,77.37,77.25,77.25,40100.0,57.4787,57.5307,57.4415,57.4415,40100.0
2014-07-31 11:45:00,77.25,77.34,77.17,77.23,36400.0,57.4415,57.5084,57.382,57.4266,36400.0
2014-07-31 11:50:00,77.22,77.22,77.08,77.11,25000.0,57.4192,57.4192,57.3151,57.3374,25000.0
2014-07-31 11:55:00,77.12,77.19,77.09,77.12,48100.0,57.3448,57.3969,57.3225,57.3448,48100.0
2014-07-31 12:00:00,77.13,77.14,77.01,77.14,34000.0,57.3522,57.3597,57.263,57.3597,34000.0
2014-07-31 12:05:00,77.13,77.15,77.06,77.12,20500.0,57.3522,57.3671,57.3002,57.3448,20500.0
2014-07-31 12:10:00,77.1,77.1,77.02,77.06,22800.0,57.3299,57.3299,57.2705,57.3002,22800.0
2014-07-31 12:15:00,77.06,77.07,77.01,77.05,20000.0,57.3002,57.3076,57.263,57.2928,20000.0
2014-07-31 12:20:00,77.05,77.07,77.01,77.01,19100.0,57.2928,57.3076,57.263,57.263,19100.0
2014-07-31 12:25:00,77.01,77.03,76.97,76.99,26300.0,57.263,57.2779,57.2333,57.2481,26300.0
2014-07-31 12:30:00,76.99,77.04,76.99,77.03,34800.0,57.2481,57.2853,57.2481,57.2779,34800.0
2014-07-31 12:35:00,77.03,77.05,76.97,77.05,18400.0,57.2779,57.2928,57.2333,57.2928,18400.0
2014-07-31 12:40:00,77.05,77.05,77.0,77.03,25000.0,57.2928,57.2928,57.2556,57.2779,25000.0
2014-07-31 12:45:00,77.03,77.07,77.02,77.06,35900.0,57.2779,57.3076,57.2705,57.3002,35900.0
2014-07-31 12:50:00,77.07,77.11,77.06,77.08,19700.0,57.3076,57.3374,57.3002,57.3151,19700.0
2014-07-31 12:55:00,77.09,77.12,77.04,77.05,33000.0,57.3225,57.3448,57.2853,57.2928,33000.0
2014-07-31 13:00:00,77.06,77.08,77.0,77.04,51600.0,57.3002,57.3151,57.2556,57.2853,51600.0
2014-07-31 13:05:00,77.04,77.09,77.02,77.08,24400.0,57.2853,57.3225,57.2705,57.3151,24400.0
2014-07-31 13:10:00,77.07,77.07,77.02,77.05,28300.0,57.3076,57.3076,57.2705,57.2928,28300.0
2014-07-31 13:15:00,77.05,77.05,76.99,77.04,32600.0,57.2928,57.2928,57.2481,57.2853,32600.0
2014-07-31 13:20:00,77.05,77.06,76.9,76.91,30700.0,57.2928,57.3002,57.1812,57.1887,30700.0
2014-07-31 13:25:00,76.91,77.0,76.89,76.99,18600.0,57.1887,57.2556,57.1738,57.2481,18600.0
2014-07-31 13:30:00,77.0,77.05,76.96,77.05,18200.0,57.2556,57.2928,57.2258,57.2928,18200.0
2014-07-31 13:35:00,77.04,77.05,77.02,77.02,14800.0,57.2853,57.2928,57.2705,57.2705,14800.0
2014-07-31 13:40:00,77.02,77.06,76.98,76.98,17600.0,57.2705,57.3002,57.2407,57.2407,17600.0
2014-07-31 13:45:00,76.98,77.01,76.92,77.01,22400.0,57.2407,57.263,57.1961,57.263,22400.0
2014-07-31 13:50:00,77.02,77.03,76.92,76.96,15800.0,57.2705,57.2779,57.1961,57.2258,15800.0
2014-07-31 13:55:00,76.94,77.0,76.92,76.99,24100.0,57.211,57.2556,57.1961,57.2481,24100.0
2014-07-31 14:00:00,77.0,77.01,76.97,76.99,28100.0,57.2556,57.263,57.2333,57.2481,28100.0
2014-07-31 14:05:00,76.99,77.02,76.97,77.0,26300.0,57.2481,57.2705,57.2333,57.2556,26300.0
2014-07-31 14:10:00,76.99,77.01,76.95,76.99,24300.0,57.2481,57.263,57.2184,57.2481,24300.0
2014-07-31 14:15:00,77.0,77.01,76.9,76.94,18100.0,57.2556,57.263,57.1812,57.211,18100.0
2014-07-31 14:20:00,76.94,76.99,76.91,76.92,21300.0,57.211,57.2481,57.1887,57.1961,21300.0
2014-07-31 14:25:00,76.94,77.01,76.93,77.0,12600.0,57.211,57.263,57.2035,57.2556,12600.0
2014-07-31 14:30:00,77.01,77.01,76.97,76.98,23500.0,57.263,57.263,57.2333,57.2407,23500.0
2014-07-31 14:35:00,76.98,76.99,76.91,76.95,27500.0,57.2407,57.2481,57.1887,57.2184,27500.0
2014-07-31 14:40:00,76.95,76.96,76.87,76.88,31900.0,57.2184,57.2258,57.1589,57.1664,31900.0
2014-07-31 14:45:00,76.89,76.89,76.74,76.77,57600.0,57.1738,57.1738,57.0623,57.0846,57600.0
2014-07-31 14:50:00,76.78,76.83,76.73,76.74,37100.0,57.092,57.1292,57.0548,57.0623,37100.0
2014-07-31 14:55:00,76.73,76.79,76.64,76.67,53600.0,57.0548,57.0994,56.9879,57.0102,53600.0
2014-07-31 15:00:00,76.66,76.75,76.64,76.74,37500.0,57.0028,57.0697,56.9879,57.0623,37500.0
2014-07-31 15:05:00,76.75,76.8,76.74,76.77,77000.0,57.0697,57.1069,57.0623,57.0846,77000.0
2014-07-31 15:10:00,76.77,76.77,76.64,76.66,55800.0,57.0846,57.0846,56.9879,57.0028,55800.0
2014-07-31 15:15:00,76.65,76.7,76.58,76.66,48300.0,56.9953,57.0325,56.9433,57.0028,48300.0
2014-07-31 15:20:00,76.65,76.68,76.57,76.63,62100.0,56.9953,57.0176,56.9358,56.9805,62100.0
2014-07-31 15:25:00,76.62,76.64,76.56,76.59,47300.0,56.973,56.9879,56.9284,56.9507,47300.0
2014-07-31 15:30:00,76.58,76.63,76.55,76.57,79500.0,56.9433,56.9805,56.921,56.9358,79500.0
2014-07-31 15:35:00,76.56,76.65,76.56,76.61,83200.0,56.9284,56.9953,56.9284,56.9656,83200.0
2014-07-31 15:40:00,76.6,76.65,76.53,76.54,72400.0,56.9582,56.9953,56.9061,56.9135,72400.0
2014-07-31 15:45:00,76.54,76.54,76.4,76.47,167800.0,56.9135,56.9135,56.8094,56.8615,167800.0
2014-07-31 15:50:00,76.47,76.48,76.37,76.4,175700.0,56.8615,56.8689,56.7871,56.8094,175700.0
2014-07-31 15:55:00,76.4,76.45,76.36,76.36,352600.0,56.8094,56.8466,56.7797,56.7797,352600.0
2014-08-01 09:30:00,76.2,76.33,76.2,76.33,98900.0,56.6607,56.7574,56.6607,56.7574,98900.0
2014-08-01 09:35:00,76.34,76.73,76.34,76.71,56100.0,56.7648,57.0548,56.7648,57.0399,56100.0
2014-08-01 09:40:00,76.73,76.74,76.58,76.59,76600.0,57.0548,57.0623,56.9433,56.9507,76600.0
2014-08-01 09:45:00,76.59,76.69,76.58,76.67,70000.0,56.9507,57.0251,56.9433,57.0102,70000.0
2014-08-01 09:50:00,76.66,76.86,76.66,76.86,60800.0,57.0028,57.1515,57.0028,57.1515,60800.0
2014-08-01 09:55:00,76.86,77.05,76.84,76.96,87600.0,57.1515,57.2928,57.1366,57.2258,87600.0
2014-08-01 10:00:00,76.99,77.03,76.88,76.95,77100.0,57.2481,57.2779,57.1664,57.2184,77100.0
2014-08-01 10:05:00,76.95,76.96,76.83,76.9,44900.0,57.2184,57.2258,57.1292,57.1812,44900.0
2014-08-01 10:10:00,76.9,76.91,76.75,76.78,52900.0,57.1812,57.1887,57.0697,57.092,52900.0
2014-08-01 10:15:00,76.78,76.87,76.77,76.77,45300.0,57.092,57.1589,57.0846,57.0846,45300.0
2014-08-01 10:20:00,76.77,76.89,76.75,76.89,48700.0,57.0846,57.1738,57.0697,57.1738,48700.0
2014-08-01 10:25:00,76.89,77.02,76.88,76.96,67000.0,57.1738,57.2705,57.1664,57.2258,67000.0
2014-08-01 10:30:00,76.97,77.0,76.93,76.93,45900.0,57.2333,57.2556,57.2035,57.2035,45900.0
2014-08-01 10:35:00,76.92,76.99,76.88,76.96,52600.0,57.1961,57.2481,57.1664,57.2258,52600.0
2014-08-01 10:40:00,76.95,77.0,76.92,76.96,46100.0,57.2184,57.2556,57.1961,57.2258,46100.0
2014-08-01 10:45:00,76.97,76.99,76.94,76.96,53100.0,57.2333,57.2481,57.211,57.2258,53100.0
2014-08-01 10:50:00,76.97,77.09,76.97,77.08,61800.0,57.2333,57.3225,57.2333,57.3151,61800.0
2014-08-01 10:55:00,77.08,77.09,77.0,77.0,55400.0,57.3151,57.3225,57.2556,57.2556,55400.0
2014-08-01 11:00:00,77.0,77.03,76.92,76.93,47000.0,57.2556,57.2779,57.1961,57.2035,47000.0
2014-08-01 11:05:00,76.92,76.98,76.92,76.94,68900.0,57.1961,57.2407,57.1961,57.211,68900.0
2014-08-01 11:10:00,76.96,76.97,76.85,76.91,41100.0,57.2258,57.2333,57.144,57.1887,41100.0
2014-08-01 11:15:00,76.92,76.95,76.83,76.85,34500.0,57.1961,57.2184,57.1292,57.144,34500.0
2014-08-01 11:20:00,76.85,76.94,76.81,76.93,25800.0,57.144,57.211,57.1143,57.2035,25800.0
2014-08-01 11:25:00,76.93,76.94,76.83,76.85,34700.0,57.2035,57.211,57.1292,57.144,34700.0
2014-08-01 11:30:00,76.85,76.91,76.79,76.83,25900.0,57.144,57.1887,57.0994,57.1292,25900.0
2014-08-01 11:35:00,76.82,76.84,76.74,76.76,34700.0,57.1217,57.1366,57.0623,57.0771,34700.0
2014-08-01 11:40:00,76.75,76.78,76.65,76.68,25100.0,57.0697,57.092,56.9953,57.0176,25100.0
2014-08-01 11:45:00,76.68,76.78,76.68,76.68,17300.0,57.0176,57.092,57.0176,57.0176,17300.0
2014-08-01 11:50:00,76.67,76.69,76.55,76.55,22400.0,57.0102,57.0251,56.921,56.921,22400.0
2014-08-01 11:55:00,76.53,76.58,76.47,76.5,20700.0,56.9061,56.9433,56.8615,56.8838,20700.0
2014-08-01 12:00:00,76.52,76.63,76.52,76.62,17300.0,56.8987,56.9805,56.8987,56.973,17300.0
2014-08-01 12:05:00,76.61,76.61,76.47,76.47,27100.0,56.9656,56.9656,56.8615,56.8615,27100.0
2014-08-01 12:10:00,76.47,76.5,76.4,76.42,47700.0,56.8615,56.8838,56.8094,56.8243,47700.0
2014-08-01 12:15:00,76.43,76.58,76.4,76.54,30700.0,56.8317,56.9433,56.8094,56.9135,30700.0
2014-08-01 12:20:00,76.54,76.58,76.49,76.58,38500.0,56.9135,56.9433,56.8764,56.9433,38500.0
2014-08-01 12:25:00,76.57,76.59,76.44,76.47,29400.0,56.9358,56.9507,56.8392,56.8615,29400.0
2014-08-01 12:30:00,76.49,76.53,76.48,76.51,11400.0,56.8764,56.9061,56.8689,56.8912,11400.0
2014-08-01 12:35:00,76.51,76.52,76.46,76.46,14700.0,56.8912,56.8987,56.8541,56.8541,14700.0
2014-08-01 12:40:00,76.46,76.53,76.46,76.51,16100.0,56.8541,56.9061,56.8541,56.8912,16100.0
2014-08-01 12:45:00,76.51,76.51,76.39,76.39,21000.0,56.8912,56.8912,56.802,56.802,21000.0
2014-08-01 12:50:00,76.4,76.44,76.36,76.44,29500.0,56.8094,56.8392,56.7797,56.8392,29500.0
2014-08-01 12:55:00,76.45,76.47,76.4,76.41,41500.0,56.8466,56.8615,56.8094,56.8169,41500.0
2014-08-01 13:00:00,76.42,76.47,76.34,76.38,44600.0,56.8243,56.8615,56.7648,56.7946,44600.0
2014-08-01 13:05:00,76.39,76.39,76.34,76.37,34200.0,56.802,56.802,56.7648,56.7871,34200.0
2014-08-01 13:10:00,76.37,76.41,76.34,76.4,16200.0,56.7871,56.8169,56.7648,56.8094,16200.0
2014-08-01 13:15:00,76.4,76.43,76.31,76.41,44000.0,56.8094,56.8317,56.7425,56.8169,44000.0
2014-08-01 13:20:00,76.42,76.43,76.32,76.37,39900.0,56.8243,56.8317,56.7499,56.7871,39900.0
2014-08-01 13:25:00,76.36,76.58,76.33,76.56,71800.0,56.7797,56.9433,56.7574,56.9284,71800.0
2014-08-01 13:30:00,76.56,76.58,76.47,76.54,53200.0,56.9284,56.9433,56.8615,56.9135,53200.0
2014-08-01 13:35:00,76.54,76.64,76.53,76.64,24700.0,56.9135,56.9879,56.9061,56.9879,24700.0
2014-08-01 13:40:00,76.65,76.68,76.59,76.68,35100.0,56.9953,57.0176,56.9507,57.0176,35100.0
2014-08-01 13:45:00,76.67,76.72,76.61,76.7,25600.0,57.0102,57.0474,56.9656,57.0325,25600.0
2014-08-01 13:50:00,76.7,76.71,76.65,76.7,37900.0,57.0325,57.0399,56.9953,57.0325,37900.0
2014-08-01 13:55:00,76.71,76.75,76.66,76.74,28800.0,57.0399,57.0697,57.0028,57.0623,28800.0
2014-08-01 14:00:00,76.73,76.8,76.7,76.72,34500.0,57.0548,57.1069,57.0325,57.0474,34500.0
2014-08-01 14:05:00,76.71,76.78,76.64,76.77,36500.0,57.0399,57.092,56.9879,57.0846,36500.0
2014-08-01 14:10:00,76.77,76.82,76.74,76.78,39300.0,57.0846,57.1217,57.0623,57.092,39300.0
2014-08-01 14:15:00,76.77,76.8,76.73,76.76,26300.0,57.0846,57.1069,57.0548,57.0771,26300.0
2014-08-01 14:20:00,76.76,76.76,76.67,76.72,39000.0,57.0771,57.0771,57.0102,57.0474,39000.0
2014-08-01 14:25:00,76.71,76.72,76.65,76.67,38000.0,57.0399,57.0474,56.9953,57.0102,38000.0
2014-08-01 14:30:00,76.68,76.7,76.63,76.66,52900.0,57.0176,57.0325,56.9805,57.0028,52900.0
2014-08-01 14:35:00,76.66,76.69,76.62,76.69,32500.0,57.0028,57.0251,56.973,57.0251,32500.0
2014-08-01 14:40:00,76.7,76.7,76.64,76.68,27700.0,57.0325,57.0325,56.9879,57.0176,27700.0
2014-08-01 14:45:00,76.67,76.67,76.59,76.64,77600.0,57.0102,57.0102,56.9507,56.9879,77600.0
2014-08-01 14:50:00,76.63,76.66,76.61,76.61,47300.0,56.9805,57.0028,56.9656,56.9656,47300.0
2014-08-01 14:55:00,76.62,76.66,76.59,76.63,39700.0,56.973,57.0028,56.9507,56.9805,39700.0
2014-08-01 15:00:00,76.63,76.64,76.57,76.62,72400.0,56.9805,56.9879,56.9358,56.973,72400.0
2014-08-01 15:05:00,76.62,76.67,76.61,76.64,65200.0,56.973,57.0102,56.9656,56.9879,65200.0
2014-08-01 15:10:00,76.64,76.67,76.62,76.62,41900.0,56.9879,57.0102,56.973,56.973,41900.0
2014-08-01 15:15:00,76.62,76.72,76.62,76.69,80200.0,56.973,57.0474,56.973,57.0251,80200.0
2014-08-01 15:20:00,76.69,76.75,76.69,76.69,51200.0,57.0251,57.0697,57.0251,57.0251,51200.0
2014-08-01 15:25:00,76.69,76.71,76.65,76.65,55000.0,57.0251,57.0399,56.9953,56.9953,55000.0
2014-08-01 15:30:00,76.65,76.66,76.6,76.61,64000.0,56.9953,57.0028,56.9582,56.9656,64000.0
2014-08-01 15:35:00,76.61,76.67,76.61,76.65,78100.0,56.9656,57.0102,56.9656,56.9953,78100.0
2014-08-01 15:40:00,76.65,76.65,76.6,76.6,69500.0,56.9953,56.9953,56.9582,56.9582,69500.0
2014-08-01 15:45:00,76.59,76.59,76.52,76.54,112800.0,56.9507,56.9507,56.8987,56.9135,112800.0
2014-08-01 15:50:00,76.53,76.54,76.45,76.53,118600.0,56.9061,56.9135,56.8466,56.9061,118600.0
2014-08-01 15:55:00,76.52,76.6,76.48,76.52,209800.0,56.8987,56.9582,56.8689,56.8987,209800.0
2014-08-04 09:30:00,76.52,76.98,76.52,76.92,69100.0,56.8987,57.2407,56.8987,57.1961,69100.0
2014-08-04 09:35:00,76.98,77.14,76.91,77.03,45300.0,57.2407,57.3597,57.1887,57.2779,45300.0
2014-08-04 09:40:00,77.0,77.11,76.96,77.11,36300.0,57.2556,57.3374,57.2258,57.3374,36300.0
2014-08-04 09:45:00,77.08,77.14,76.93,76.94,59300.0,57.3151,57.3597,57.2035,57.211,59300.0
2014-08-04 09:50:00,76.95,76.98,76.81,76.82,171400.0,57.2184,57.2407,57.1143,57.1217,171400.0
2014-08-04 09:55:00,76.82,76.87,76.77,76.79,60300.0,57.1217,57.1589,57.0846,57.0994,60300.0
2014-08-04 10:00:00,76.8,76.9,76.75,76.83,72800.0,57.1069,57.1812,57.0697,57.1292,72800.0
2014-08-04 10:05:00,76.84,76.92,76.84,76.89,61700.0,57.1366,57.1961,57.1366,57.1738,61700.0
2014-08-04 10:10:00,76.9,76.93,76.85,76.89,61200.0,57.1812,57.2035,57.144,57.1738,61200.0
2014-08-04 10:15:00,76.89,76.92,76.71,76.76,41700.0,57.1738,57.1961,57.0399,57.0771,41700.0
2014-08-04 10:20:00,76.77,76.85,76.75,76.82,25900.0,57.0846,57.144,57.0697,57.1217,25900.0
2014-08-04 10:25:00,76.81,76.81,76.68,76.68,30500.0,57.1143,57.1143,57.0176,57.0176,30500.0
2014-08-04 10:30:00,76.68,76.76,76.58,76.58,76600.0,57.0176,57.0771,56.9433,56.9433,76600.0
2014-08-04 10:35:00,76.57,76.73,76.52,76.7,54500.0,56.9358,57.0548,56.8987,57.0325,54500.0
2014-08-04 10:40:00,76.71,76.76,76.69,76.74,31300.0,57.0399,57.0771,57.0251,57.0623,31300.0
2014-08-04 10:45:00,76.76,76.76,76.68,76.73,32500.0,57.0771,57.0771,57.0176,57.0548,32500.0
2014-08-04 10:50:00,76.73,76.75,76.64,76.7,25600.0,57.0548,57.0697,56.9879,57.0325,25600.0
2014-08-04 10:55:00,76.69,76.69,76.5,76.55,45800.0,57.0251,57.0251,56.8838,56.921,45800.0
2014-08-04 11:00:00,76.55,76.61,76.54,76.57,25700.0,56.921,56.9656,56.9135,56.9358,25700.0
2014-08-04 11:05:00,76.58,76.67,76.58,76.67,38800.0,56.9433,57.0102,56.9433,57.0102,38800.0
2014-08-04 11:10:00,76.67,76.79,76.66,76.77,39100.0,57.0102,57.0994,57.0028,57.0846,39100.0
2014-08-04 11:15:00,76.77,76.78,76.7,76.7,35200.0,57.0846,57.092,57.0325,57.0325,35200.0
2014-08-04 11:20:00,76.69,76.8,76.68,76.77,18700.0,57.0251,57.1069,57.0176,57.0846,18700.0
2014-08-04 11:25:00,76.77,76.77,76.72,76.73,23500.0,57.0846,57.0846,57.0474,57.0548,23500.0
2014-08-04 11:30:00,76.73,76.73,76.61,76.72,33500.0,57.0548,57.0548,56.9656,57.0474,33500.0
2014-08-04 11:35:00,76.71,76.77,76.69,76.72,30200.0,57.0399,57.0846,57.0251,57.0474,30200.0
2014-08-04 11:40:00,76.72,76.72,76.58,76.59,22500.0,57.0474,57.0474,56.9433,56.9507,22500.0
2014-08-04 11:45:00,76.57,76.59,76.55,76.58,21900.0,56.9358,56.9507,56.921,56.9433,21900.0
2014-08-04 11:50:00,76.58,76.61,76.52,76.59,18600.0,56.9433,56.9656,56.8987,56.9507,18600.0
2014-08-04 11:55:00,76.58,76.67,76.58,76.65,23700.0,56.9433,57.0102,56.9433,56.9953,23700.0
2014-08-04 12:00:00,76.64,76.67,76.63,76.65,17200.0,56.9879,57.0102,56.9805,56.9953,17200.0
2014-08-04 12:05:00,76.65,76.68,76.61,76.63,21700.0,56.9953,57.0176,56.9656,56.9805,21700.0
2014-08-04 12:10:00,76.63,76.65,76.62,76.64,26000.0,56.9805,56.9953,56.973,56.9879,26000.0
2014-08-04 12:15:00,76.64,76.65,76.59,76.65,29500.0,56.9879,56.9953,56.9507,56.9953,29500.0
2014-08-04 12:20:00,76.65,76.78,76.63,76.76,48900.0,56.9953,57.092,56.9805,57.0771,48900.0
2014-08-04 12:25:00,76.79,76.83,76.71,76.73,61300.0,57.0994,57.1292,57.0399,57.0548,61300.0
2014-08-04 12:30:00,76.73,76.76,76.72,76.75,36800.0,57.0548,57.0771,57.0474,57.0697,36800.0
2014-08-04 12:35:00,76.75,76.8,76.72,76.79,37500.0,57.0697,57.1069,57.0474,57.0994,37500.0
2014-08-04 12:40:00,76.79,76.87,76.79,76.85,18400.0,57.0994,57.1589,57.0994,57.144,18400.0
2014-08-04 12:45:00,76.85,76.86,76.78,76.84,16200.0,57.144,57.1515,57.092,57.1366,16200.0
2014-08-04 12:50:00,76.84,76.97,76.84,76.96,27800.0,57.1366,57.2333,57.1366,57.2258,27800.0
2014-08-04 12:55:00,76.96,76.98,76.92,76.93,21800.0,57.2258,57.2407,57.1961,57.2035,21800.0
2014-08-04 13:00:00,76.93,77.04,76.93,77.03,37100.0,57.2035,57.2853,57.2035,57.2779,37100.0
2014-08-04 13:05:00,77.03,77.04,77.01,77.04,24900.0,57.2779,57.2853,57.263,57.2853,24900.0
2014-08-04 13:10:00,77.03,77.03,76.94,76.95,23100.0,57.2779,57.2779,57.211,57.2184,23100.0
2014-08-04 13:15:00,76.95,77.05,76.95,77.04,56100.0,57.2184,57.2928,57.2184,57.2853,56100.0
2014-08-04 13:20:00,77.05,77.14,77.05,77.08,39700.0,57.2928,57.3597,57.2928,57.3151,39700.0
2014-08-04 13:25:00,77.07,77.11,77.06,77.09,18600.0,57.3076,57.3374,57.3002,57.3225,18600.0
2014-08-04 13:30:00,77.08,77.11,77.05,77.08,31500.0,57.3151,57.3374,57.2928,57.3151,31500.0
2014-08-04 13:35:00,77.08,77.17,77.07,77.16,39100.0,57.3151,57.382,57.3076,57.3746,39100.0
2014-08-04 13:40:00,77.16,77.25,77.13,77.25,47200.0,57.3746,57.4415,57.3522,57.4415,47200.0
2014-08-04 13:45:00,77.25,77.31,77.22,77.27,40000.0,57.4415,57.4861,57.4192,57.4563,40000.0
2014-08-04 13:50:00,77.27,77.27,77.22,77.22,29300.0,57.4563,57.4563,57.4192,57.4192,29300.0
2014-08-04 13:55:00,77.22,77.23,77.1,77.11,89600.0,57.4192,57.4266,57.3299,57.3374,89600.0
2014-08-04 14:00:00,77.11,77.15,77.11,77.12,30200.0,57.3374,57.3671,57.3374,57.3448,30200.0
2014-08-04 14:05:00,77.12,77.12,77.06,77.06,32600.0,57.3448,57.3448,57.3002,57.3002,32600.0
2014-08-04 14:10:00,77.07,77.11,77.0,77.04,73600.0,57.3076,57.3374,57.2556,57.2853,73600.0
2014-08-04 14:15:00,77.05,77.05,76.92,76.92,55300.0,57.2928,57.2928,57.1961,57.1961,55300.0
2014-08-04 14:20:00,76.93,76.93,76.83,76.85,54200.0,57.2035,57.2035,57.1292,57.144,54200.0
2014-08-04 14:25:00,76.85,76.85,76.84,76.84,31100.0,57.144,57.144,57.1366,57.1366,31100.0
2014-08-04 14:30:00,76.85,76.93,76.82,76.93,55600.0,57.144,57.2035,57.1217,57.2035,55600.0
2014-08-04 14:35:00,76.93,77.09,76.93,77.09,66500.0,57.2035,57.3225,57.2035,57.3225,66500.0
2014-08-04 14:40:00,77.1,77.14,77.01,77.06,52900.0,57.3299,57.3597,57.263,57.3002,52900.0
2014-08-04 14:45:00,77.06,77.24,77.05,77.23,35100.0,57.3002,57.434,57.2928,57.4266,35100.0
2014-08-04 14:50:00,77.24,77.28,77.23,77.26,24000.0,57.434,57.4638,57.4266,57.4489,24000.0
2014-08-04 14:55:00,77.26,77.3,77.16,77.19,56200.0,57.4489,57.4787,57.3746,57.3969,56200.0
2014-08-04 15:00:00,77.2,77.25,77.18,77.18,25900.0,57.4043,57.4415,57.3894,57.3894,25900.0
2014-08-04 15:05:00,77.19,77.25,77.18,77.23,29100.0,57.3969,57.4415,57.3894,57.4266,29100.0
2014-08-04 15:10:00,77.23,77.35,77.23,77.34,29500.0,57.4266,57.5158,57.4266,57.5084,29500.0
2014-08-04 15:15:00,77.34,77.38,77.34,77.35,39300.0,57.5084,57.5381,57.5084,57.5158,39300.0
2014-08-04 15:20:00,77.36,77.36,77.25,77.26,48200.0,57.5233,57.5233,57.4415,57.4489,48200.0
2014-08-04 15:25:00,77.26,77.35,77.25,77.31,47000.0,57.4489,57.5158,57.4415,57.4861,47000.0
2014-08-04 15:30:00,77.32,77.34,77.3,77.33,39600.0,57.4935,57.5084,57.4787,57.501,39600.0
2014-08-04 15:35:00,77.34,77.44,77.33,77.38,50200.0,57.5084,57.5828,57.501,57.5381,50200.0
2014-08-04 15:40:00,77.37,77.47,77.37,77.43,158800.0,57.5307,57.6051,57.5307,57.5753,158800.0
2014-08-04 15:45:00,77.42,77.47,77.38,77.43,103200.0,57.5679,57.6051,57.5381,57.5753,103200.0
2014-08-04 15:50:00,77.42,77.48,77.4,77.42,112400.0,57.5679,57.6125,57.553,57.5679,112400.0
2014-08-04 15:55:00,77.42,77.43,77.32,77.34,224700.0,57.5679,57.5753,57.4935,57.5084,224700.0
2014-08-05 09:30:00,78.01,78.65,77.87,78.56,132700.0,58.0066,58.4825,57.9025,58.4156,132700.0
2014-08-05 09:35:00,78.54,78.96,78.5,78.89,271600.0,58.4007,58.713,58.371,58.6609,271600.0
2014-08-05 09:40:00,78.84,78.87,77.65,78.0,328300.0,58.6238,58.6461,57.7389,57.9992,328300.0
2014-08-05 09:45:00,78.0,78.29,77.99,78.05,126500.0,57.9992,58.2148,57.9917,58.0363,126500.0
2014-08-05 09:50:00,78.02,78.02,77.75,77.81,119400.0,58.014,58.014,57.8133,57.8579,119400.0
2014-08-05 09:55:00,77.8,77.82,77.66,77.75,126200.0,57.8504,57.8653,57.7463,57.8133,126200.0
2014-08-05 10:00:00,77.75,77.85,77.3,77.32,137200.0,57.8133,57.8876,57.4787,57.4935,137200.0
2014-08-05 10:05:00,77.31,77.5,77.31,77.43,117100.0,57.4861,57.6274,57.4861,57.5753,117100.0
2014-08-05 10:10:00,77.42,78.0,77.42,77.96,125100.0,57.5679,57.9992,57.5679,57.9694,125100.0
2014-08-05 10:15:00,77.96,77.96,77.7,77.87,69000.0,57.9694,57.9694,57.7761,57.9025,69000.0
2014-08-05 10:20:00,77.88,78.0,77.85,77.99,46000.0,57.9099,57.9992,57.8876,57.9917,46000.0
2014-08-05 10:25:00,77.99,78.09,77.9,77.94,111500.0,57.9917,58.0661,57.9248,57.9545,111500.0
2014-08-05 10:30:00,77.92,78.1,77.88,77.93,63400.0,57.9397,58.0735,57.9099,57.9471,63400.0
2014-08-05 10:35:00,77.93,77.93,77.75,77.84,58300.0,57.9471,57.9471,57.8133,57.8802,58300.0
2014-08-05 10:40:00,77.84,77.87,77.74,77.74,28400.0,57.8802,57.9025,57.8058,57.8058,28400.0
2014-08-05 10:45:00,77.75,77.85,77.7,77.84,67700.0,57.8133,57.8876,57.7761,57.8802,67700.0
2014-08-05 10:50:00,77.86,77.92,77.83,77.88,47600.0,57.8951,57.9397,57.8728,57.9099,47600.0
2014-08-05 10:55:00,77.88,77.91,77.65,77.66,57100.0,57.9099,57.9322,57.7389,57.7463,57100.0
2014-08-05 11:00:00,77.66,77.71,77.48,77.57,74500.0,57.7463,57.7835,57.6125,57.6794,74500.0
2014-08-05 11:05:00,77.58,77.68,77.56,77.61,27900.0,57.6869,57.7612,57.672,57.7092,27900.0
2014-08-05 11:10:00,77.61,77.66,77.6,77.62,31200.0,57.7092,57.7463,57.7017,57.7166,31200.0
2014-08-05 11:15:00,77.61,77.68,77.54,77.55,33900.0,57.7092,57.7612,57.6571,57.6646,33900.0
2014-08-05 11:20:00,77.54,77.59,77.53,77.55,67400.0,57.6571,57.6943,57.6497,57.6646,67400.0
2014-08-05 11:25:00,77.55,77.6,77.52,77.57,111200.0,57.6646,57.7017,57.6422,57.6794,111200.0
2014-08-05 11:30:00,77.57,77.6,77.56,77.58,43300.0,57.6794,57.7017,57.672,57.6869,43300.0
2014-08-05 11:35:00,77.57,77.58,77.51,77.51,46400.0,57.6794,57.6869,57.6348,57.6348,46400.0
2014-08-05 11:40:00,77.51,77.54,77.5,77.5,30000.0,57.6348,57.6571,57.6274,57.6274,30000.0
2014-08-05 11:45:00,77.5,77.57,77.46,77.51,77200.0,57.6274,57.6794,57.5976,57.6348,77200.0
2014-08-05 11:50:00,77.52,77.6,77.52,77.56,17000.0,57.6422,57.7017,57.6422,57.672,17000.0
2014-08-05 11:55:00,77.56,77.72,77.55,77.69,52900.0,57.672,57.791,57.6646,57.7687,52900.0
2014-08-05 12:00:00,77.67,77.71,77.62,77.63,19500.0,57.7538,57.7835,57.7166,57.724,19500.0
2014-08-05 12:05:00,77.63,77.7,77.58,77.66,44500.0,57.724,57.7761,57.6869,57.7463,44500.0
2014-08-05 12:10:00,77.66,77.73,77.66,77.7,49200.0,57.7463,57.7984,57.7463,57.7761,49200.0
2014-08-05 12:15:00,77.7,77.85,77.66,77.84,30400.0,57.7761,57.8876,57.7463,57.8802,30400.0
2014-08-05 12:20:00,77.82,77.85,77.65,77.65,62100.0,57.8653,57.8876,57.7389,57.7389,62100.0
2014-08-05 12:25:00,77.65,77.69,77.56,77.61,43000.0,57.7389,57.7687,57.672,57.7092,43000.0
2014-08-05 12:30:00,77.61,77.67,77.6,77.63,46000.0,57.7092,57.7538,57.7017,57.724,46000.0
2014-08-05 12:35:00,77.63,77.66,77.56,77.59,31700.0,57.724,57.7463,57.672,57.6943,31700.0
2014-08-05 12:40:00,77.58,77.62,77.56,77.6,31100.0,57.6869,57.7166,57.672,57.7017,31100.0
2014-08-05 12:45:00,77.6,77.69,77.6,77.63,19400.0,57.7017,57.7687,57.7017,57.724,19400.0
2014-08-05 12:50:00,77.64,77.65,77.57,77.58,16600.0,57.7315,57.7389,57.6794,57.6869,16600.0
2014-08-05 12:55:00,77.6,77.63,77.56,77.58,19100.0,57.7017,57.724,57.672,57.6869,19100.0
2014-08-05 13:00:00,77.58,77.59,77.48,77.48,42000.0,57.6869,57.6943,57.6125,57.6125,42000.0
2014-08-05 13:05:00,77.48,77.49,77.38,77.41,29200.0,57.6125,57.6199,57.5381,57.5605,29200.0
2014-08-05 13:10:00,77.4,77.51,77.4,77.51,32200.0,57.553,57.6348,57.553,57.6348,32200.0
2014-08-05 13:15:00,77.53,77.57,77.47,77.5,46500.0,57.6497,57.6794,57.6051,57.6274,46500.0
2014-08-05 13:20:00,77.5,77.5,77.37,77.39,27900.0,57.6274,57.6274,57.5307,57.5456,27900.0
2014-08-05 13:25:00,77.4,77.47,77.39,77.41,14800.0,57.553,57.6051,57.5456,57.5605,14800.0
2014-08-05 13:30:00,77.41,77.42,77.37,77.38,35500.0,57.5605,57.5679,57.5307,57.5381,35500.0
2014-08-05 13:35:00,77.38,77.38,76.91,76.91,80000.0,57.5381,57.5381,57.1887,57.1887,80000.0
2014-08-05 13:40:00,76.9,77.04,76.57,76.69,123600.0,57.1812,57.2853,56.9358,57.0251,123600.0
2014-08-05 13:45:00,76.69,76.85,76.65,76.73,68400.0,57.0251,57.144,56.9953,57.0548,68400.0
2014-08-05 13:50:00,76.73,76.87,76.63,76.86,48800.0,57.0548,57.1589,56.9805,57.1515,48800.0
2014-08-05 13:55:00,76.86,76.91,76.74,76.76,50100.0,57.1515,57.1887,57.0623,57.0771,50100.0
2014-08-05 14:00:00,76.75,76.78,76.68,76.76,38000.0,57.0697,57.092,57.0176,57.0771,38000.0
2014-08-05 14:05:00,76.76,76.76,76.45,76.46,85300.0,57.0771,57.0771,56.8466,56.8541,85300.0
2014-08-05 14:10:00,76.45,76.67,76.45,76.66,73100.0,56.8466,57.0102,56.8466,57.0028,73100.0
2014-08-05 14:15:00,76.69,76.73,76.62,76.67,34500.0,57.0251,57.0548,56.973,57.0102,34500.0
2014-08-05 14:20:00,76.69,76.8,76.17,76.18,136600.0,57.0251,57.1069,56.6384,56.6458,136600.0
2014-08-05 14:25:00,76.18,76.44,76.18,76.42,81300.0,56.6458,56.8392,56.6458,56.8243,81300.0
2014-08-05 14:30:00,76.41,76.5,76.38,76.47,166700.0,56.8169,56.8838,56.7946,56.8615,166700.0
2014-08-05 14:35:00,76.46,76.56,76.46,76.48,56400.0,56.8541,56.9284,56.8541,56.8689,56400.0
2014-08-05 14:40:00,76.48,76.56,76.47,76.5,40100.0,56.8689,56.9284,56.8615,56.8838,40100.0
2014-08-05 14:45:00,76.5,76.59,76.5,76.55,55400.0,56.8838,56.9507,56.8838,56.921,55400.0
2014-08-05 14:50:00,76.55,76.55,76.37,76.42,48500.0,56.921,56.921,56.7871,56.8243,48500.0
2014-08-05 14:55:00,76.41,76.5,76.38,76.45,86100.0,56.8169,56.8838,56.7946,56.8466,86100.0
2014-08-05 15:00:00,76.45,76.49,76.42,76.42,42300.0,56.8466,56.8764,56.8243,56.8243,42300.0
2014-08-05 15:05:00,76.42,76.5,76.37,76.42,50000.0,56.8243,56.8838,56.7871,56.8243,50000.0
2014-08-05 15:10:00,76.41,76.45,76.33,76.39,62800.0,56.8169,56.8466,56.7574,56.802,62800.0
2014-08-05 15:15:00,76.39,76.58,76.38,76.57,68200.0,56.802,56.9433,56.7946,56.9358,68200.0
2014-08-05 15:20:00,76.57,76.75,76.56,76.73,96300.0,56.9358,57.0697,56.9284,57.0548,96300.0
2014-08-05 15:25:00,76.74,76.87,76.73,76.79,92300.0,57.0623,57.1589,57.0548,57.0994,92300.0
2014-08-05 15:30:00,76.79,76.96,76.78,76.94,95100.0,57.0994,57.2258,57.092,57.211,95100.0
2014-08-05 15:35:00,76.94,77.28,76.94,77.26,160400.0,57.211,57.4638,57.211,57.4489,160400.0
2014-08-05 15:40:00,77.27,77.28,77.13,77.2,146200.0,57.4563,57.4638,57.3522,57.4043,146200.0
2014-08-05 15:45:00,77.19,77.31,77.19,77.31,151300.0,57.3969,57.4861,57.3969,57.4861,151300.0
2014-08-05 15:50:00,77.31,77.38,77.29,77.33,219500.0,57.4861,57.5381,57.4712,57.501,219500.0
2014-08-05 15:55:00,77.32,77.42,77.17,77.22,294800.0,57.4935,57.5679,57.382,57.4192,294800.0
2014-08-06 09:30:00,74.69,76.92,74.69,75.82,874800.0,55.5379,57.1961,55.5379,56.3782,874800.0
2014-08-06 09:35:00,75.95,76.21,75.83,76.21,161700.0,56.4748,56.6682,56.3856,56.6682,161700.0
2014-08-06 09:40:00,76.15,76.4,76.01,76.26,370000.0,56.6235,56.8094,56.5194,56.7053,370000.0
2014-08-06 09:45:00,76.25,76.51,76.25,76.48,183900.0,56.6979,56.8912,56.6979,56.8689,183900.0
2014-08-06 09:50:00,76.47,76.48,75.92,75.92,200600.0,56.8615,56.8689,56.4525,56.4525,200600.0
2014-08-06 09:55:00,75.93,76.17,75.89,76.11,158100.0,56.46,56.6384,56.4302,56.5938,158100.0
2014-08-06 10:00:00,76.11,76.21,76.0,76.09,137700.0,56.5938,56.6682,56.512,56.5789,137700.0
2014-08-06 10:05:00,76.09,76.09,75.96,76.01,113000.0,56.5789,56.5789,56.4823,56.5194,113000.0
2014-08-06 10:10:00,76.02,76.31,75.95,76.31,186800.0,56.5269,56.7425,56.4748,56.7425,186800.0
2014-08-06 10:15:00,76.31,76.62,76.2,76.61,200500.0,56.7425,56.973,56.6607,56.9656,200500.0
2014-08-06 10:20:00,76.6,76.89,76.57,76.84,227100.0,56.9582,57.1738,56.9358,57.1366,227100.0
2014-08-06 10:25:00,76.84,77.0,76.83,77.0,112200.0,57.1366,57.2556,57.1292,57.2556,112200.0
2014-08-06 10:30:00,77.0,77.2,76.99,77.08,278000.0,57.2556,57.4043,57.2481,57.3151,278000.0
2014-08-06 10:35:00,77.09,77.28,77.02,77.26,91600.0,57.3225,57.4638,57.2705,57.4489,91600.0
2014-08-06 10:40:00,77.24,77.29,77.12,77.18,113300.0,57.434,57.4712,57.3448,57.3894,113300.0
2014-08-06 10:45:00,77.18,77.36,77.13,77.13,91900.0,57.3894,57.5233,57.3522,57.3522,91900.0
2014-08-06 10:50:00,77.14,77.22,77.07,77.14,73500.0,57.3597,57.4192,57.3076,57.3597,73500.0
2014-08-06 10:55:00,77.13,77.42,77.13,77.4,225900.0,57.3522,57.5679,57.3522,57.553,225900.0
2014-08-06 11:00:00,77.39,77.43,77.14,77.24,274800.0,57.5456,57.5753,57.3597,57.434,274800.0
2014-08-06 11:05:00,77.25,77.31,77.23,77.25,44100.0,57.4415,57.4861,57.4266,57.4415,44100.0
2014-08-06 11:10:00,77.26,77.31,77.21,77.26,329500.0,57.4489,57.4861,57.4117,57.4489,329500.0
2014-08-06 11:15:00,77.25,77.26,77.09,77.13,84400.0,57.4415,57.4489,57.3225,57.3522,84400.0
2014-08-06 11:20:00,77.11,77.14,77.0,77.03,109500.0,57.3374,57.3597,57.2556,57.2779,109500.0
2014-08-06 11:25:00,77.03,77.08,76.77,76.79,149400.0,57.2779,57.3151,57.0846,57.0994,149400.0
2014-08-06 11:30:00,76.8,76.87,76.77,76.78,101000.0,57.1069,57.1589,57.0846,57.092,101000.0
2014-08-06 11:35:00,76.77,76.88,76.69,76.81,175900.0,57.0846,57.1664,57.0251,57.1143,175900.0
2014-08-06 11:40:00,76.82,77.17,76.81,77.17,57400.0,57.1217,57.382,57.1143,57.382,57400.0
2014-08-06 11:45:00,77.16,77.23,77.09,77.21,88200.0,57.3746,57.4266,57.3225,57.4117,88200.0
2014-08-06 11:50:00,77.21,77.21,77.15,77.15,91600.0,57.4117,57.4117,57.3671,57.3671,91600.0
2014-08-06 11:55:00,77.16,77.27,77.15,77.21,83400.0,57.3746,57.4563,57.3671,57.4117,83400.0
2014-08-06 12:00:00,77.22,77.26,77.08,77.14,57600.0,57.4192,57.4489,57.3151,57.3597,57600.0
2014-08-06 12:05:00,77.14,77.16,77.11,77.11,60300.0,57.3597,57.3746,57.3374,57.3374,60300.0
2014-08-06 12:10:00,77.11,77.23,77.09,77.2,116200.0,57.3374,57.4266,57.3225,57.4043,116200.0
2014-08-06 12:15:00,77.19,77.2,77.08,77.15,59200.0,57.3969,57.4043,57.3151,57.3671,59200.0
2014-08-06 12:20:00,77.14,77.22,77.13,77.16,68700.0,57.3597,57.4192,57.3522,57.3746,68700.0
2014-08-06 12:25:00,77.17,77.18,77.11,77.15,70000.0,57.382,57.3894,57.3374,57.3671,70000.0
2014-08-06 12:30:00,77.14,77.27,77.11,77.2,89200.0,57.3597,57.4563,57.3374,57.4043,89200.0
2014-08-06 12:35:00,77.2,77.3,77.19,77.27,150700.0,57.4043,57.4787,57.3969,57.4563,150700.0
2014-08-06 12:40:00,77.26,77.32,77.25,77.3,83400.0,57.4489,57.4935,57.4415,57.4787,83400.0
2014-08-06 12:45:00,77.3,77.3,77.17,77.2,63000.0,57.4787,57.4787,57.382,57.4043,63000.0
2014-08-06 12:50:00,77.2,77.3,77.19,77.27,222200.0,57.4043,57.4787,57.3969,57.4563,222200.0
2014-08-06 12:55:00,77.28,77.3,77.23,77.26,119100.0,57.4638,57.4787,57.4266,57.4489,119100.0
2014-08-06 13:00:00,77.26,77.28,77.23,77.26,62300.0,57.4489,57.4638,57.4266,57.4489,62300.0
2014-08-06 13:05:00,77.25,77.31,77.22,77.22,130800.0,57.4415,57.4861,57.4192,57.4192,130800.0
2014-08-06 13:10:00,77.23,77.32,77.23,77.24,47200.0,57.4266,57.4935,57.4266,57.434,47200.0
2014-08-06 13:15:00,77.24,77.27,77.2,77.25,28400.0,57.434,57.4563,57.4043,57.4415,28400.0
2014-08-06 13:20:00,77.25,77.29,77.22,77.24,49900.0,57.4415,57.4712,57.4192,57.434,49900.0
2014-08-06 13:25:00,77.25,77.29,77.23,77.25,67100.0,57.4415,57.4712,57.4266,57.4415,67100.0
2014-08-06 13:30:00,77.24,77.27,77.14,77.14,97000.0,57.434,57.4563,57.3597,57.3597,97000.0
2014-08-06 13:35:00,77.13,77.17,77.0,77.03,51600.0,57.3522,57.382,57.2556,57.2779,51600.0
2014-08-06 13:40:00,77.03,77.14,77.03,77.09,42200.0,57.2779,57.3597,57.2779,57.3225,42200.0
2014-08-06 13:45:00,77.11,77.14,76.96,76.97,100100.0,57.3374,57.3597,57.2258,57.2333,100100.0
2014-08-06 13:50:00,76.97,77.01,76.84,76.84,43700.0,57.2333,57.263,57.1366,57.1366,43700.0
2014-08-06 13:55:00,76.84,76.94,76.82,76.91,39300.0,57.1366,57.211,57.1217,57.1887,39300.0
2014-08-06 14:00:00,76.9,76.97,76.88,76.95,63100.0,57.1812,57.2333,57.1664,57.2184,63100.0
2014-08-06 14:05:00,76.97,77.0,76.91,76.93,74800.0,57.2333,57.2556,57.1887,57.2035,74800.0
2014-08-06 14:10:00,76.93,76.98,76.91,76.91,40000.0,57.2035,57.2407,57.1887,57.1887,40000.0
2014-08-06 14:15:00,76.92,76.92,76.72,76.72,62900.0,57.1961,57.1961,57.0474,57.0474,62900.0
2014-08-06 14:20:00,76.73,76.76,76.64,76.66,116000.0,57.0548,57.0771,56.9879,57.0028,116000.0
2014-08-06 14:25:00,76.67,76.76,76.64,76.71,61200.0,57.0102,57.0771,56.9879,57.0399,61200.0
2014-08-06 14:30:00,76.71,76.76,76.67,76.7,62200.0,57.0399,57.0771,57.0102,57.0325,62200.0
2014-08-06 14:35:00,76.7,76.78,76.69,76.77,57400.0,57.0325,57.092,57.0251,57.0846,57400.0
2014-08-06 14:40:00,76.78,76.91,76.76,76.91,67700.0,57.092,57.1887,57.0771,57.1887,67700.0
2014-08-06 14:45:00,76.9,76.95,76.84,76.92,107300.0,57.1812,57.2184,57.1366,57.1961,107300.0
2014-08-06 14:50:00,76.92,77.15,76.92,77.09,196200.0,57.1961,57.3671,57.1961,57.3225,196200.0
2014-08-06 14:55:00,77.1,77.11,76.97,77.0,91900.0,57.3299,57.3374,57.2333,57.2556,91900.0
2014-08-06 15:00:00,77.0,77.04,76.96,77.0,178700.0,57.2556,57.2853,57.2258,57.2556,178700.0
2014-08-06 15:05:00,77.01,77.03,76.92,76.98,124600.0,57.263,57.2779,57.1961,57.2407,124600.0
2014-08-06 15:10:00,76.99,76.99,76.91,76.97,64800.0,57.2481,57.2481,57.1887,57.2333,64800.0
2014-08-06 15:15:00,76.97,77.13,76.96,77.05,171700.0,57.2333,57.3522,57.2258,57.2928,171700.0
2014-08-06 15:20:00,77.05,77.06,76.98,77.01,77200.0,57.2928,57.3002,57.2407,57.263,77200.0
2014-08-06 15:25:00,77.01,77.05,76.96,77.01,103600.0,57.263,57.2928,57.2258,57.263,103600.0
2014-08-06 15:30:00,77.01,77.02,76.9,77.01,84500.0,57.263,57.2705,57.1812,57.263,84500.0
2014-08-06 15:35:00,77.01,77.05,76.98,77.04,128700.0,57.263,57.2928,57.2407,57.2853,128700.0
2014-08-06 15:40:00,77.03,77.04,76.99,76.99,143300.0,57.2779,57.2853,57.2481,57.2481,143300.0
2014-08-06 15:45:00,77.0,77.06,76.99,76.99,156500.0,57.2556,57.3002,57.2481,57.2481,156500.0
2014-08-06 15:50:00,77.0,77.09,76.99,77.0,252500.0,57.2556,57.3225,57.2481,57.2556,252500.0
2014-08-06 15:55:00,77.01,77.05,76.98,77.0,306200.0,57.263,57.2928,57.2407,57.2556,306200.0
2014-08-07 09:30:00,77.5,77.63,77.2,77.32,124500.0,57.6274,57.724,57.4043,57.4935,124500.0
2014-08-07 09:35:00,77.35,77.36,77.05,77.19,63300.0,57.5158,57.5233,57.2928,57.3969,63300.0
2014-08-07 09:40:00,77.22,77.23,76.82,76.82,84600.0,57.4192,57.4266,57.1217,57.1217,84600.0
2014-08-07 09:45:00,76.82,77.06,76.78,76.97,48000.0,57.1217,57.3002,57.092,57.2333,48000.0
2014-08-07 09:50:00,76.98,77.19,76.96,77.18,39000.0,57.2407,57.3969,57.2258,57.3894,39000.0
2014-08-07 09:55:00,77.19,77.28,77.18,77.22,57700.0,57.3969,57.4638,57.3894,57.4192,57700.0
2014-08-07 10:00:00,77.22,77.24,77.12,77.13,50800.0,57.4192,57.434,57.3448,57.3522,50800.0
2014-08-07 10:05:00,77.14,77.15,77.08,77.12,52600.0,57.3597,57.3671,57.3151,57.3448,52600.0
2014-08-07 10:10:00,77.12,77.19,77.1,77.11,47900.0,57.3448,57.3969,57.3299,57.3374,47900.0
2014-08-07 10:15:00,77.12,77.13,77.06,77.06,43900.0,57.3448,57.3522,57.3002,57.3002,43900.0
2014-08-07 10:20:00,77.06,77.08,76.93,76.99,26500.0,57.3002,57.3151,57.2035,57.2481,26500.0
2014-08-07 10:25:00,77.0,77.1,77.0,77.05,32600.0,57.2556,57.3299,57.2556,57.2928,32600.0
2014-08-07 10:30:00,77.04,77.04,76.95,76.98,31300.0,57.2853,57.2853,57.2184,57.2407,31300.0
2014-08-07 10:35:00,76.99,77.1,76.98,77.06,35600.0,57.2481,57.3299,57.2407,57.3002,35600.0
2014-08-07 10:40:00,77.05,77.05,76.91,76.91,36500.0,57.2928,57.2928,57.1887,57.1887,36500.0
2014-08-07 10:45:00,76.9,76.91,76.78,76.82,28400.0,57.1812,57.1887,57.092,57.1217,28400.0
2014-08-07 10:50:00,76.82,76.82,76.56,76.65,54600.0,57.1217,57.1217,56.9284,56.9953,54600.0
2014-08-07 10:55:00,76.66,76.67,76.31,76.32,168300.0,57.0028,57.0102,56.7425,56.7499,168300.0
2014-08-07 11:00:00,76.33,76.42,76.13,76.22,208400.0,56.7574,56.8243,56.6087,56.6756,208400.0
2014-08-07 11:05:00,76.22,76.29,76.05,76.07,75600.0,56.6756,56.7276,56.5492,56.5641,75600.0
2014-08-07 11:10:00,76.07,76.08,75.88,75.88,81900.0,56.5641,56.5715,56.4228,56.4228,81900.0
2014-08-07 11:15:00,75.89,76.07,75.85,76.06,69900.0,56.4302,56.5641,56.4005,56.5566,69900.0
2014-08-07 11:20:00,76.06,76.14,76.06,76.11,73800.0,56.5566,56.6161,56.5566,56.5938,73800.0
2014-08-07 11:25:00,76.11,76.14,76.05,76.12,56500.0,56.5938,56.6161,56.5492,56.6012,56500.0
2014-08-07 11:30:00,76.13,76.23,76.05,76.13,47600.0,56.6087,56.683,56.5492,56.6087,47600.0
2014-08-07 11:35:00,76.11,76.18,76.06,76.1,26900.0,56.5938,56.6458,56.5566,56.5864,26900.0
2014-08-07 11:40:00,76.1,76.1,75.93,75.94,48800.0,56.5864,56.5864,56.46,56.4674,48800.0
2014-08-07 11:45:00,75.95,75.95,75.63,75.73,80300.0,56.4748,56.4748,56.2369,56.3112,80300.0
2014-08-07 11:50:00,75.74,75.84,75.7,75.73,38300.0,56.3187,56.393,56.2889,56.3112,38300.0
2014-08-07 11:55:00,75.74,75.89,75.73,75.88,53800.0,56.3187,56.4302,56.3112,56.4228,53800.0
2014-08-07 12:00:00,75.86,75.93,75.79,75.92,35200.0,56.4079,56.46,56.3559,56.4525,35200.0
2014-08-07 12:05:00,75.92,76.06,75.92,76.04,51200.0,56.4525,56.5566,56.4525,56.5417,51200.0
2014-08-07 12:10:00,76.05,76.05,75.91,75.91,67000.0,56.5492,56.5492,56.4451,56.4451,67000.0
2014-08-07 12:15:00,75.91,75.98,75.87,75.95,99300.0,56.4451,56.4971,56.4153,56.4748,99300.0
2014-08-07 12:20:00,75.94,76.0,75.89,75.99,30600.0,56.4674,56.512,56.4302,56.5046,30600.0
2014-08-07 12:25:00,75.99,76.04,75.93,75.95,33200.0,56.5046,56.5417,56.46,56.4748,33200.0
2014-08-07 12:30:00,75.95,75.95,75.87,75.88,27700.0,56.4748,56.4748,56.4153,56.4228,27700.0
2014-08-07 12:35:00,75.89,75.89,75.72,75.82,29800.0,56.4302,56.4302,56.3038,56.3782,29800.0
2014-08-07 12:40:00,75.83,75.91,75.79,75.91,20800.0,56.3856,56.4451,56.3559,56.4451,20800.0
2014-08-07 12:45:00,75.93,75.95,75.9,75.93,15000.0,56.46,56.4748,56.4376,56.46,15000.0
2014-08-07 12:50:00,75.93,75.93,75.78,75.86,45000.0,56.46,56.46,56.3484,56.4079,45000.0
2014-08-07 12:55:00,75.87,75.88,75.81,75.83,21100.0,56.4153,56.4228,56.3707,56.3856,21100.0
2014-08-07 13:00:00,75.82,75.98,75.81,75.98,26700.0,56.3782,56.4971,56.3707,56.4971,26700.0
2014-08-07 13:05:00,75.98,75.99,75.93,75.98,51800.0,56.4971,56.5046,56.46,56.4971,51800.0
2014-08-07 13:10:00,75.98,76.02,75.96,75.99,23300.0,56.4971,56.5269,56.4823,56.5046,23300.0
2014-08-07 13:15:00,75.99,76.15,75.99,76.14,69500.0,56.5046,56.6235,56.5046,56.6161,69500.0
2014-08-07 13:20:00,76.15,76.27,76.09,76.27,66000.0,56.6235,56.7128,56.5789,56.7128,66000.0
2014-08-07 13:25:00,76.26,76.44,76.21,76.4,68300.0,56.7053,56.8392,56.6682,56.8094,68300.0
2014-08-07 13:30:00,76.4,76.44,76.33,76.4,36400.0,56.8094,56.8392,56.7574,56.8094,36400.0
2014-08-07 13:35:00,76.41,76.47,76.4,76.45,33000.0,56.8169,56.8615,56.8094,56.8466,33000.0
2014-08-07 13:40:00,76.46,76.46,76.14,76.14,116700.0,56.8541,56.8541,56.6161,56.6161,116700.0
2014-08-07 13:45:00,76.15,76.16,76.06,76.1,57600.0,56.6235,56.631,56.5566,56.5864,57600.0
2014-08-07 13:50:00,76.1,76.11,75.92,75.92,48800.0,56.5864,56.5938,56.4525,56.4525,48800.0
2014-08-07 13:55:00,75.93,75.97,75.88,75.89,42600.0,56.46,56.4897,56.4228,56.4302,42600.0
2014-08-07 14:00:00,75.88,75.91,75.79,75.84,39900.0,56.4228,56.4451,56.3559,56.393,39900.0
2014-08-07 14:05:00,75.84,76.02,75.84,76.01,164100.0,56.393,56.5269,56.393,56.5194,164100.0
2014-08-07 14:10:00,76.01,76.09,76.01,76.08,32600.0,56.5194,56.5789,56.5194,56.5715,32600.0
2014-08-07 14:15:00,76.08,76.11,75.93,76.07,38600.0,56.5715,56.5938,56.46,56.5641,38600.0
2014-08-07 14:20:00,76.07,76.09,76.01,76.06,22200.0,56.5641,56.5789,56.5194,56.5566,22200.0
2014-08-07 14:25:00,76.06,76.1,76.01,76.08,16700.0,56.5566,56.5864,56.5194,56.5715,16700.0
2014-08-07 14:30:00,76.08,76.14,76.05,76.09,30800.0,56.5715,56.6161,56.5492,56.5789,30800.0
2014-08-07 14:35:00,76.09,76.09,75.95,75.95,43100.0,56.5789,56.5789,56.4748,56.4748,43100.0
2014-08-07 14:40:00,75.96,76.01,75.84,75.84,45700.0,56.4823,56.5194,56.393,56.393,45700.0
2014-08-07 14:45:00,75.85,75.91,75.84,75.87,28400.0,56.4005,56.4451,56.393,56.4153,28400.0
2014-08-07 14:50:00,75.87,76.0,75.87,75.96,29400.0,56.4153,56.512,56.4153,56.4823,29400.0
2014-08-07 14:55:00,75.95,75.95,75.86,75.86,30700.0,56.4748,56.4748,56.4079,56.4079,30700.0
2014-08-07 15:00:00,75.86,75.9,75.84,75.88,50200.0,56.4079,56.4376,56.393,56.4228,50200.0
2014-08-07 15:05:00,75.89,75.9,75.75,75.79,47200.0,56.4302,56.4376,56.3261,56.3559,47200.0
2014-08-07 15:10:00,75.79,75.89,75.79,75.81,45500.0,56.3559,56.4302,56.3559,56.3707,45500.0
2014-08-07 15:15:00,75.81,75.85,75.71,75.85,47200.0,56.3707,56.4005,56.2964,56.4005,47200.0
2014-08-07 15:20:00,75.85,75.87,75.78,75.8,108500.0,56.4005,56.4153,56.3484,56.3633,108500.0
2014-08-07 15:25:00,75.8,75.8,75.78,75.8,82900.0,56.3633,56.3633,56.3484,56.3633,82900.0
2014-08-07 15:30:00,75.8,75.82,75.75,75.8,71000.0,56.3633,56.3782,56.3261,56.3633,71000.0
2014-08-07 15:35:00,75.81,75.91,75.78,75.88,111800.0,56.3707,56.4451,56.3484,56.4228,111800.0
2014-08-07 15:40:00,75.9,75.91,75.83,75.84,103200.0,56.4376,56.4451,56.3856,56.393,103200.0
2014-08-07 15:45:00,75.84,75.92,75.84,75.89,111600.0,56.393,56.4525,56.393,56.4302,111600.0
2014-08-07 15:50:00,75.88,76.0,75.88,75.98,117800.0,56.4228,56.512,56.4228,56.4971,117800.0
2014-08-07 15:55:00,75.98,76.13,75.97,76.09,492900.0,56.4971,56.6087,56.4897,56.5789,492900.0
2014-08-08 09:30:00,76.25,76.47,76.18,76.47,60700.0,56.6979,56.8615,56.6458,56.8615,60700.0
2014-08-08 09:35:00,76.44,76.55,76.27,76.37,47200.0,56.8392,56.921,56.7128,56.7871,47200.0
2014-08-08 09:40:00,76.38,76.39,76.2,76.25,39900.0,56.7946,56.802,56.6607,56.6979,39900.0
2014-08-08 09:45:00,76.25,76.55,76.21,76.55,37500.0,56.6979,56.921,56.6682,56.921,37500.0
2014-08-08 09:50:00,76.54,76.71,76.49,76.69,39000.0,56.9135,57.0399,56.8764,57.0251,39000.0
2014-08-08 09:55:00,76.71,76.71,76.59,76.63,40800.0,57.0399,57.0399,56.9507,56.9805,40800.0
2014-08-08 10:00:00,76.6,76.62,76.42,76.61,36300.0,56.9582,56.973,56.8243,56.9656,36300.0
2014-08-08 10:05:00,76.62,76.79,76.62,76.79,49100.0,56.973,57.0994,56.973,57.0994,49100.0
2014-08-08 10:10:00,76.8,76.8,76.68,76.71,31000.0,57.1069,57.1069,57.0176,57.0399,31000.0
2014-08-08 10:15:00,76.71,76.89,76.67,76.83,53300.0,57.0399,57.1738,57.0102,57.1292,53300.0
2014-08-08 10:20:00,76.82,76.83,76.71,76.81,34600.0,57.1217,57.1292,57.0399,57.1143,34600.0
2014-08-08 10:25:00,76.81,76.83,76.63,76.65,84700.0,57.1143,57.1292,56.9805,56.9953,84700.0
2014-08-08 10:30:00,76.65,76.74,76.62,76.68,37000.0,56.9953,57.0623,56.973,57.0176,37000.0
2014-08-08 10:35:00,76.69,76.83,76.68,76.79,31100.0,57.0251,57.1292,57.0176,57.0994,31100.0
2014-08-08 10:40:00,76.79,76.95,76.78,76.89,67200.0,57.0994,57.2184,57.092,57.1738,67200.0
2014-08-08 10:45:00,76.89,77.01,76.88,76.95,43500.0,57.1738,57.263,57.1664,57.2184,43500.0
2014-08-08 10:50:00,76.97,76.97,76.91,76.95,43000.0,57.2333,57.2333,57.1887,57.2184,43000.0
2014-08-08 10:55:00,76.95,76.95,76.87,76.94,61000.0,57.2184,57.2184,57.1589,57.211,61000.0
2014-08-08 11:00:00,76.94,76.97,76.89,76.92,31700.0,57.211,57.2333,57.1738,57.1961,31700.0
2014-08-08 11:05:00,76.92,76.98,76.9,76.9,84900.0,57.1961,57.2407,57.1812,57.1812,84900.0
2014-08-08 11:10:00,76.91,76.97,76.91,76.95,64300.0,57.1887,57.2333,57.1887,57.2184,64300.0
2014-08-08 11:15:00,76.94,76.96,76.89,76.93,30200.0,57.211,57.2258,57.1738,57.2035,30200.0
2014-08-08 11:20:00,76.92,76.94,76.88,76.92,22500.0,57.1961,57.211,57.1664,57.1961,22500.0
2014-08-08 11:25:00,76.92,76.95,76.86,76.9,43000.0,57.1961,57.2184,57.1515,57.1812,43000.0
2014-08-08 11:30:00,76.9,76.95,76.9,76.95,29700.0,57.1812,57.2184,57.1812,57.2184,29700.0
2014-08-08 11:35:00,76.94,76.95,76.9,76.93,17000.0,57.211,57.2184,57.1812,57.2035,17000.0
2014-08-08 11:40:00,76.94,76.96,76.93,76.95,31500.0,57.211,57.2258,57.2035,57.2184,31500.0
2014-08-08 11:45:00,76.95,76.95,76.92,76.94,16200.0,57.2184,57.2184,57.1961,57.211,16200.0
2014-08-08 11:50:00,76.95,77.0,76.93,77.0,18700.0,57.2184,57.2556,57.2035,57.2556,18700.0
2014-08-08 11:55:00,77.0,77.08,76.99,76.99,73300.0,57.2556,57.3151,57.2481,57.2481,73300.0
2014-08-08 12:00:00,76.99,77.0,76.97,76.99,14900.0,57.2481,57.2556,57.2333,57.2481,14900.0
2014-08-08 12:05:00,76.99,77.01,76.94,76.96,43700.0,57.2481,57.263,57.211,57.2258,43700.0
2014-08-08 12:10:00,76.95,77.04,76.95,77.03,24100.0,57.2184,57.2853,57.2184,57.2779,24100.0
2014-08-08 12:15:00,77.03,77.03,76.98,76.99,16700.0,57.2779,57.2779,57.2407,57.2481,16700.0
2014-08-08 12:20:00,76.99,77.02,76.99,77.02,11600.0,57.2481,57.2705,57.2481,57.2705,11600.0
2014-08-08 12:25:00,77.01,77.03,76.97,77.03,20600.0,57.263,57.2779,57.2333,57.2779,20600.0
2014-08-08 12:30:00,77.02,77.02,76.98,76.98,23300.0,57.2705,57.2705,57.2407,57.2407,23300.0
2014-08-08 12:35:00,76.97,77.01,76.96,77.01,23900.0,57.2333,57.263,57.2258,57.263,23900.0
2014-08-08 12:40:00,77.01,77.02,76.99,77.01,15200.0,57.263,57.2705,57.2481,57.263,15200.0
2014-08-08 12:45:00,77.01,77.02,76.99,76.99,14000.0,57.263,57.2705,57.2481,57.2481,14000.0
2014-08-08 12:50:00,77.0,77.06,77.0,77.02,16600.0,57.2556,57.3002,57.2556,57.2705,16600.0
2014-08-08 12:55:00,77.02,77.05,76.99,77.0,33300.0,57.2705,57.2928,57.2481,57.2556,33300.0
2014-08-08 13:00:00,77.0,77.02,76.97,77.01,33500.0,57.2556,57.2705,57.2333,57.263,33500.0
2014-08-08 13:05:00,77.02,77.07,76.98,77.06,31600.0,57.2705,57.3076,57.2407,57.3002,31600.0
2014-08-08 13:10:00,77.06,77.16,77.04,77.16,25300.0,57.3002,57.3746,57.2853,57.3746,25300.0
2014-08-08 13:15:00,77.16,77.32,77.15,77.32,61400.0,57.3746,57.4935,57.3671,57.4935,61400.0
2014-08-08 13:20:00,77.33,77.39,77.3,77.34,41900.0,57.501,57.5456,57.4787,57.5084,41900.0
2014-08-08 13:25:00,77.34,77.44,77.34,77.36,61600.0,57.5084,57.5828,57.5084,57.5233,61600.0
2014-08-08 13:30:00,77.38,77.42,77.32,77.39,26800.0,57.5381,57.5679,57.4935,57.5456,26800.0
2014-08-08 13:35:00,77.39,77.43,77.3,77.43,41400.0,57.5456,57.5753,57.4787,57.5753,41400.0
2014-08-08 13:40:00,77.44,77.5,77.43,77.49,26500.0,57.5828,57.6274,57.5753,57.6199,26500.0
2014-08-08 13:45:00,77.49,77.52,77.47,77.5,60400.0,57.6199,57.6422,57.6051,57.6274,60400.0
2014-08-08 13:50:00,77.51,77.52,77.48,77.48,38700.0,57.6348,57.6422,57.6125,57.6125,38700.0
2014-08-08 13:55:00,77.48,77.53,77.45,77.51,25100.0,57.6125,57.6497,57.5902,57.6348,25100.0
2014-08-08 14:00:00,77.51,77.55,77.49,77.52,67800.0,57.6348,57.6646,57.6199,57.6422,67800.0
2014-08-08 14:05:00,77.52,77.57,77.51,77.52,53800.0,57.6422,57.6794,57.6348,57.6422,53800.0
2014-08-08 14:10:00,77.52,77.53,77.42,77.42,26300.0,57.6422,57.6497,57.5679,57.5679,26300.0
2014-08-08 14:15:00,77.44,77.46,77.41,77.45,30900.0,57.5828,57.5976,57.5605,57.5902,30900.0
2014-08-08 14:20:00,77.45,77.51,77.42,77.5,36800.0,57.5902,57.6348,57.5679,57.6274,36800.0
2014-08-08 14:25:00,77.5,77.54,77.47,77.54,36900.0,57.6274,57.6571,57.6051,57.6571,36900.0
2014-08-08 14:30:00,77.54,77.54,77.46,77.46,39800.0,57.6571,57.6571,57.5976,57.5976,39800.0
2014-08-08 14:35:00,77.45,77.52,77.45,77.5,32300.0,57.5902,57.6422,57.5902,57.6274,32300.0
2014-08-08 14:40:00,77.51,77.52,77.45,77.48,55200.0,57.6348,57.6422,57.5902,57.6125,55200.0
2014-08-08 14:45:00,77.48,77.53,77.47,77.48,37400.0,57.6125,57.6497,57.6051,57.6125,37400.0
2014-08-08 14:50:00,77.47,77.49,77.45,77.48,25100.0,57.6051,57.6199,57.5902,57.6125,25100.0
2014-08-08 14:55:00,77.48,77.49,77.45,77.46,27600.0,57.6125,57.6199,57.5902,57.5976,27600.0
2014-08-08 15:00:00,77.45,77.53,77.43,77.52,62900.0,57.5902,57.6497,57.5753,57.6422,62900.0
2014-08-08 15:05:00,77.52,77.56,77.48,77.53,75300.0,57.6422,57.672,57.6125,57.6497,75300.0
2014-08-08 15:10:00,77.53,77.55,77.49,77.55,33000.0,57.6497,57.6646,57.6199,57.6646,33000.0
2014-08-08 15:15:00,77.55,77.58,77.53,77.55,33900.0,57.6646,57.6869,57.6497,57.6646,33900.0
2014-08-08 15:20:00,77.56,77.64,77.53,77.62,46600.0,57.672,57.7315,57.6497,57.7166,46600.0
2014-08-08 15:25:00,77.63,77.75,77.62,77.73,59000.0,57.724,57.8133,57.7166,57.7984,59000.0
2014-08-08 15:30:00,77.73,77.77,77.71,77.76,77400.0,57.7984,57.8281,57.7835,57.8207,77400.0
2014-08-08 15:35:00,77.76,77.82,77.74,77.81,80800.0,57.8207,57.8653,57.8058,57.8579,80800.0
2014-08-08 15:40:00,77.81,77.87,77.79,77.86,103500.0,57.8579,57.9025,57.843,57.8951,103500.0
2014-08-08 15:45:00,77.86,77.92,77.83,77.86,240800.0,57.8951,57.9397,57.8728,57.8951,240800.0
2014-08-08 15:50:00,77.86,77.88,77.79,77.88,198100.0,57.8951,57.9099,57.843,57.9099,198100.0
2014-08-08 15:55:00,77.88,77.88,77.79,77.8,227600.0,57.9099,57.9099,57.843,57.8504,227600.0
2014-08-11 09:30:00,78.02,78.42,77.95,78.26,86000.0,58.014,58.3115,57.962,58.1925,86000.0
2014-08-11 09:35:00,78.24,78.39,78.06,78.23,94800.0,58.1776,58.2892,58.0438,58.1702,94800.0
2014-08-11 09:40:00,78.26,78.28,78.18,78.23,34400.0,58.1925,58.2074,58.133,58.1702,34400.0
2014-08-11 09:45:00,78.24,78.32,78.21,78.28,46200.0,58.1776,58.2371,58.1553,58.2074,46200.0
2014-08-11 09:50:00,78.25,78.46,78.25,78.46,48700.0,58.1851,58.3412,58.1851,58.3412,48700.0
2014-08-11 09:55:00,78.49,78.51,78.41,78.41,42600.0,58.3635,58.3784,58.304,58.304,42600.0
2014-08-11 10:00:00,78.43,78.47,78.37,78.38,36000.0,58.3189,58.3486,58.2743,58.2817,36000.0
2014-08-11 10:05:00,78.39,78.5,78.39,78.45,50600.0,58.2892,58.371,58.2892,58.3338,50600.0
2014-08-11 10:10:00,78.44,78.5,78.4,78.5,30600.0,58.3263,58.371,58.2966,58.371,30600.0
2014-08-11 10:15:00,78.49,78.51,78.39,78.41,70300.0,58.3635,58.3784,58.2892,58.304,70300.0
2014-08-11 10:20:00,78.4,78.41,78.32,78.36,17700.0,58.2966,58.304,58.2371,58.2669,17700.0
2014-08-11 10:25:00,78.36,78.4,78.29,78.31,22600.0,58.2669,58.2966,58.2148,58.2297,22600.0
2014-08-11 10:30:00,78.32,78.34,78.27,78.33,14900.0,58.2371,58.252,58.1999,58.2445,14900.0
2014-08-11 10:35:00,78.35,78.38,78.32,78.35,51500.0,58.2594,58.2817,58.2371,58.2594,51500.0
2014-08-11 10:40:00,78.35,78.43,78.31,78.43,33100.0,58.2594,58.3189,58.2297,58.3189,33100.0
2014-08-11 10:45:00,78.41,78.45,78.4,78.45,21500.0,58.304,58.3338,58.2966,58.3338,21500.0
2014-08-11 10:50:00,78.45,78.46,78.33,78.37,29200.0,58.3338,58.3412,58.2445,58.2743,29200.0
2014-08-11 10:55:00,78.37,78.39,78.33,78.35,21300.0,58.2743,58.2892,58.2445,58.2594,21300.0
2014-08-11 11:00:00,78.33,78.42,78.33,78.39,20400.0,58.2445,58.3115,58.2445,58.2892,20400.0
2014-08-11 11:05:00,78.41,78.46,78.38,78.41,28900.0,58.304,58.3412,58.2817,58.304,28900.0
2014-08-11 11:10:00,78.4,78.49,78.38,78.39,39400.0,58.2966,58.3635,58.2817,58.2892,39400.0
2014-08-11 11:15:00,78.39,78.47,78.39,78.41,33700.0,58.2892,58.3486,58.2892,58.304,33700.0
2014-08-11 11:20:00,78.42,78.54,78.41,78.42,58100.0,58.3115,58.4007,58.304,58.3115,58100.0
2014-08-11 11:25:00,78.43,78.45,78.37,78.39,22000.0,58.3189,58.3338,58.2743,58.2892,22000.0
2014-08-11 11:30:00,78.4,78.41,78.29,78.31,35600.0,58.2966,58.304,58.2148,58.2297,35600.0
2014-08-11 11:35:00,78.29,78.38,78.29,78.36,27100.0,58.2148,58.2817,58.2148,58.2669,27100.0
2014-08-11 11:40:00,78.36,78.43,78.36,78.43,19700.0,58.2669,58.3189,58.2669,58.3189,19700.0
2014-08-11 11:45:00,78.42,78.48,78.42,78.44,38100.0,58.3115,58.3561,58.3115,58.3263,38100.0
2014-08-11 11:50:00,78.44,78.5,78.44,78.47,40100.0,58.3263,58.371,58.3263,58.3486,40100.0
2014-08-11 11:55:00,78.47,78.53,78.47,78.49,26400.0,58.3486,58.3933,58.3486,58.3635,26400.0
2014-08-11 12:00:00,78.49,78.49,78.42,78.42,26900.0,58.3635,58.3635,58.3115,58.3115,26900.0
2014-08-11 12:05:00,78.42,78.49,78.42,78.43,13500.0,58.3115,58.3635,58.3115,58.3189,13500.0
2014-08-11 12:10:00,78.44,78.47,78.4,78.46,37700.0,58.3263,58.3486,58.2966,58.3412,37700.0
2014-08-11 12:15:00,78.45,78.49,78.4,78.48,25400.0,58.3338,58.3635,58.2966,58.3561,25400.0
2014-08-11 12:20:00,78.49,78.55,78.48,78.53,24700.0,58.3635,58.4081,58.3561,58.3933,24700.0
2014-08-11 12:25:00,78.53,78.58,78.5,78.55,41400.0,58.3933,58.4304,58.371,58.4081,41400.0
2014-08-11 12:30:00,78.54,78.54,78.5,78.54,21700.0,58.4007,58.4007,58.371,58.4007,21700.0
2014-08-11 12:35:00,78.56,78.57,78.46,78.46,30600.0,58.4156,58.423,58.3412,58.3412,30600.0
2014-08-11 12:40:00,78.46,78.54,78.46,78.53,26300.0,58.3412,58.4007,58.3412,58.3933,26300.0
2014-08-11 12:45:00,78.53,78.58,78.52,78.52,19800.0,58.3933,58.4304,58.3858,58.3858,19800.0
2014-08-11 12:50:00,78.52,78.56,78.51,78.55,16800.0,58.3858,58.4156,58.3784,58.4081,16800.0
2014-08-11 12:55:00,78.55,78.59,78.51,78.55,25800.0,58.4081,58.4379,58.3784,58.4081,25800.0
2014-08-11 13:00:00,78.55,78.63,78.54,78.61,30300.0,58.4081,58.4676,58.4007,58.4527,30300.0
2014-08-11 13:05:00,78.62,78.67,78.61,78.64,26400.0,58.4602,58.4974,58.4527,58.4751,26400.0
2014-08-11 13:10:00,78.65,78.66,78.63,78.66,20600.0,58.4825,58.4899,58.4676,58.4899,20600.0
2014-08-11 13:15:00,78.66,78.67,78.58,78.6,33900.0,58.4899,58.4974,58.4304,58.4453,33900.0
2014-08-11 13:20:00,78.6,78.69,78.57,78.58,28500.0,58.4453,58.5122,58.423,58.4304,28500.0
2014-08-11 13:25:00,78.59,78.62,78.51,78.54,23100.0,58.4379,58.4602,58.3784,58.4007,23100.0
2014-08-11 13:30:00,78.53,78.57,78.5,78.52,26100.0,58.3933,58.423,58.371,58.3858,26100.0
2014-08-11 13:35:00,78.52,78.58,78.5,78.55,16800.0,58.3858,58.4304,58.371,58.4081,16800.0
2014-08-11 13:40:00,78.55,78.61,78.54,78.56,21700.0,58.4081,58.4527,58.4007,58.4156,21700.0
2014-08-11 13:45:00,78.55,78.62,78.55,78.59,55400.0,58.4081,58.4602,58.4081,58.4379,55400.0
2014-08-11 13:50:00,78.61,78.62,78.48,78.52,41200.0,58.4527,58.4602,58.3561,58.3858,41200.0
2014-08-11 13:55:00,78.52,78.52,78.42,78.44,16600.0,58.3858,58.3858,58.3115,58.3263,16600.0
2014-08-11 14:00:00,78.43,78.44,78.33,78.43,31000.0,58.3189,58.3263,58.2445,58.3189,31000.0
2014-08-11 14:05:00,78.43,78.46,78.39,78.41,26100.0,58.3189,58.3412,58.2892,58.304,26100.0
2014-08-11 14:10:00,78.41,78.41,78.35,78.35,14700.0,58.304,58.304,58.2594,58.2594,14700.0
2014-08-11 14:15:00,78.36,78.53,78.36,78.52,37300.0,58.2669,58.3933,58.2669,58.3858,37300.0
2014-08-11 14:20:00,78.52,78.52,78.44,78.51,24900.0,58.3858,58.3858,58.3263,58.3784,24900.0
2014-08-11 14:25:00,78.5,78.51,78.45,78.51,34900.0,58.371,58.3784,58.3338,58.3784,34900.0
2014-08-11 14:30:00,78.51,78.51,78.44,78.5,19800.0,58.3784,58.3784,58.3263,58.371,19800.0
2014-08-11 14:35:00,78.49,78.55,78.47,78.49,20800.0,58.3635,58.4081,58.3486,58.3635,20800.0
2014-08-11 14:40:00,78.49,78.54,78.48,78.53,40500.0,58.3635,58.4007,58.3561,58.3933,40500.0
2014-08-11 14:45:00,78.53,78.58,78.52,78.55,28300.0,58.3933,58.4304,58.3858,58.4081,28300.0
2014-08-11 14:50:00,78.56,78.57,78.45,78.45,44200.0,58.4156,58.423,58.3338,58.3338,44200.0
2014-08-11 14:55:00,78.45,78.48,78.44,78.45,18900.0,58.3338,58.3561,58.3263,58.3338,18900.0
2014-08-11 15:00:00,78.45,78.52,78.44,78.52,33300.0,58.3338,58.3858,58.3263,58.3858,33300.0
2014-08-11 15:05:00,78.51,78.53,78.48,78.5,26400.0,58.3784,58.3933,58.3561,58.371,26400.0
2014-08-11 15:10:00,78.49,78.57,78.48,78.54,38800.0,58.3635,58.423,58.3561,58.4007,38800.0
2014-08-11 15:15:00,78.55,78.57,78.49,78.5,29800.0,58.4081,58.423,58.3635,58.371,29800.0
2014-08-11 15:20:00,78.5,78.53,78.47,78.48,29500.0,58.371,58.3933,58.3486,58.3561,29500.0
2014-08-11 15:25:00,78.49,78.52,78.43,78.44,30600.0,58.3635,58.3858,58.3189,58.3263,30600.0
2014-08-11 15:30:00,78.43,78.47,78.43,78.46,37900.0,58.3189,58.3486,58.3189,58.3412,37900.0
2014-08-11 15:35:00,78.45,78.49,78.45,78.45,37000.0,58.3338,58.3635,58.3338,58.3338,37000.0
2014-08-11 15:40:00,78.46,78.47,78.42,78.42,56500.0,58.3412,58.3486,58.3115,58.3115,56500.0
2014-08-11 15:45:00,78.41,78.42,78.31,78.31,96800.0,58.304,58.3115,58.2297,58.2297,96800.0
2014-08-11 15:50:00,78.31,78.42,78.31,78.4,97200.0,58.2297,58.3115,58.2297,58.2966,97200.0
2014-08-11 15:55:00,78.41,78.43,78.35,78.36,105400.0,58.304,58.3189,58.2594,58.2669,105400.0
2014-08-12 09:30:00,78.21,78.34,78.2,78.23,60300.0,58.1553,58.252,58.1479,58.1702,60300.0
2014-08-12 09:35:00,78.27,78.66,78.24,78.59,40500.0,58.1999,58.4899,58.1776,58.4379,40500.0
2014-08-12 09:40:00,78.61,78.68,78.56,78.59,22400.0,58.4527,58.5048,58.4156,58.4379,22400.0
2014-08-12 09:45:00,78.59,78.73,78.58,78.72,24200.0,58.4379,58.542,58.4304,58.5345,24200.0
2014-08-12 09:50:00,78.73,78.84,78.6,78.62,50300.0,58.542,58.6238,58.4453,58.4602,50300.0
2014-08-12 09:55:00,78.61,78.63,78.49,78.52,21500.0,58.4527,58.4676,58.3635,58.3858,21500.0
2014-08-12 10:00:00,78.53,78.59,78.47,78.58,17500.0,58.3933,58.4379,58.3486,58.4304,17500.0
2014-08-12 10:05:00,78.59,78.66,78.43,78.48,27300.0,58.4379,58.4899,58.3189,58.3561,27300.0
2014-08-12 10:10:00,78.45,78.55,78.39,78.55,13900.0,58.3338,58.4081,58.2892,58.4081,13900.0
2014-08-12 10:15:00,78.55,78.61,78.53,78.61,13300.0,58.4081,58.4527,58.3933,58.4527,13300.0
2014-08-12 10:20:00,78.61,78.64,78.59,78.64,20000.0,58.4527,58.4751,58.4379,58.4751,20000.0
2014-08-12 10:25:00,78.64,78.64,78.58,78.62,15900.0,58.4751,58.4751,58.4304,58.4602,15900.0
2014-08-12 10:30:00,78.61,78.61,78.51,78.54,13200.0,58.4527,58.4527,58.3784,58.4007,13200.0
2014-08-12 10:35:00,78.53,78.54,78.5,78.52,11400.0,58.3933,58.4007,58.371,58.3858,11400.0
2014-08-12 10:40:00,78.5,78.56,78.37,78.38,15300.0,58.371,58.4156,58.2743,58.2817,15300.0
2014-08-12 10:45:00,78.37,78.38,78.3,78.3,21700.0,58.2743,58.2817,58.2222,58.2222,21700.0
2014-08-12 10:50:00,78.29,78.31,78.29,78.31,14200.0,58.2148,58.2297,58.2148,58.2297,14200.0
2014-08-12 10:55:00,78.3,78.39,78.29,78.37,45900.0,58.2222,58.2892,58.2148,58.2743,45900.0
2014-08-12 11:00:00,78.36,78.36,78.16,78.18,25800.0,58.2669,58.2669,58.1181,58.133,25800.0
2014-08-12 11:05:00,78.19,78.21,78.12,78.21,23200.0,58.1404,58.1553,58.0884,58.1553,23200.0
2014-08-12 11:10:00,78.2,78.26,78.2,78.26,19800.0,58.1479,58.1925,58.1479,58.1925,19800.0
2014-08-12 11:15:00,78.26,78.29,78.23,78.27,12100.0,58.1925,58.2148,58.1702,58.1999,12100.0
2014-08-12 11:20:00,78.27,78.29,78.26,78.27,12000.0,58.1999,58.2148,58.1925,58.1999,12000.0
2014-08-12 11:25:00,78.28,78.42,78.27,78.42,24300.0,58.2074,58.3115,58.1999,58.3115,24300.0
2014-08-12 11:30:00,78.42,78.49,78.4,78.47,48500.0,58.3115,58.3635,58.2966,58.3486,48500.0
2014-08-12 11:35:00,78.46,78.48,78.42,78.45,15800.0,58.3412,58.3561,58.3115,58.3338,15800.0
2014-08-12 11:40:00,78.44,78.48,78.42,78.46,14700.0,58.3263,58.3561,58.3115,58.3412,14700.0
2014-08-12 11:45:00,78.45,78.52,78.44,78.51,14300.0,58.3338,58.3858,58.3263,58.3784,14300.0
2014-08-12 11:50:00,78.5,78.55,78.5,78.51,30800.0,58.371,58.4081,58.371,58.3784,30800.0
2014-08-12 11:55:00,78.51,78.51,78.45,78.47,14600.0,58.3784,58.3784,58.3338,58.3486,14600.0
2014-08-12 12:00:00,78.46,78.5,78.37,78.49,43000.0,58.3412,58.371,58.2743,58.3635,43000.0
2014-08-12 12:05:00,78.49,78.49,78.39,78.48,13900.0,58.3635,58.3635,58.2892,58.3561,13900.0
2014-08-12 12:10:00,78.48,78.52,78.44,78.51,15000.0,58.3561,58.3858,58.3263,58.3784,15000.0
2014-08-12 12:15:00,78.51,78.52,78.49,78.49,9400.0,58.3784,58.3858,58.3635,58.3635,9400.0
2014-08-12 12:20:00,78.49,78.49,78.44,78.45,12900.0,58.3635,58.3635,58.3263,58.3338,12900.0
2014-08-12 12:25:00,78.46,78.49,78.45,78.45,10200.0,58.3412,58.3635,58.3338,58.3338,10200.0
2014-08-12 12:30:00,78.46,78.53,78.46,78.52,17000.0,58.3412,58.3933,58.3412,58.3858,17000.0
2014-08-12 12:35:00,78.52,78.66,78.52,78.65,31800.0,58.3858,58.4899,58.3858,58.4825,31800.0
2014-08-12 12:40:00,78.65,78.74,78.63,78.71,18900.0,58.4825,58.5494,58.4676,58.5271,18900.0
2014-08-12 12:45:00,78.7,78.72,78.64,78.64,13900.0,58.5197,58.5345,58.4751,58.4751,13900.0
2014-08-12 12:50:00,78.64,78.64,78.59,78.59,6900.0,58.4751,58.4751,58.4379,58.4379,6900.0
2014-08-12 12:55:00,78.59,78.63,78.59,78.61,20600.0,58.4379,58.4676,58.4379,58.4527,20600.0
2014-08-12 13:00:00,78.61,78.64,78.59,78.63,10800.0,58.4527,58.4751,58.4379,58.4676,10800.0
2014-08-12 13:05:00,78.63,78.68,78.62,78.66,19300.0,58.4676,58.5048,58.4602,58.4899,19300.0
2014-08-12 13:10:00,78.67,78.7,78.65,78.65,19400.0,58.4974,58.5197,58.4825,58.4825,19400.0
2014-08-12 13:15:00,78.65,78.68,78.62,78.66,17800.0,58.4825,58.5048,58.4602,58.4899,17800.0
2014-08-12 13:20:00,78.66,78.66,78.6,78.6,15600.0,58.4899,58.4899,58.4453,58.4453,15600.0
2014-08-12 13:25:00,78.6,78.62,78.59,78.6,13800.0,58.4453,58.4602,58.4379,58.4453,13800.0
2014-08-12 13:30:00,78.61,78.61,78.52,78.54,31100.0,58.4527,58.4527,58.3858,58.4007,31100.0
2014-08-12 13:35:00,78.53,78.53,78.46,78.46,18200.0,58.3933,58.3933,58.3412,58.3412,18200.0
2014-08-12 13:40:00,78.46,78.47,78.45,78.46,12600.0,58.3412,58.3486,58.3338,58.3412,12600.0
2014-08-12 13:45:00,78.46,78.47,78.42,78.44,14100.0,58.3412,58.3486,58.3115,58.3263,14100.0
2014-08-12 13:50:00,78.44,78.46,78.41,78.43,23300.0,58.3263,58.3412,58.304,58.3189,23300.0
2014-08-12 13:55:00,78.42,78.48,78.42,78.46,32700.0,58.3115,58.3561,58.3115,58.3412,32700.0
2014-08-12 14:00:00,78.46,78.47,78.42,78.42,28000.0,58.3412,58.3486,58.3115,58.3115,28000.0
2014-08-12 14:05:00,78.42,78.43,78.36,78.37,25100.0,58.3115,58.3189,58.2669,58.2743,25100.0
2014-08-12 14:10:00,78.37,78.39,78.34,78.37,13700.0,58.2743,58.2892,58.252,58.2743,13700.0
2014-08-12 14:15:00,78.37,78.42,78.37,78.41,15000.0,58.2743,58.3115,58.2743,58.304,15000.0
2014-08-12 14:20:00,78.41,78.44,78.38,78.41,21600.0,58.304,58.3263,58.2817,58.304,21600.0
2014-08-12 14:25:00,78.4,78.43,78.35,78.38,17200.0,58.2966,58.3189,58.2594,58.2817,17200.0
2014-08-12 14:30:00,78.38,78.42,78.34,78.4,24800.0,58.2817,58.3115,58.252,58.2966,24800.0
2014-08-12 14:35:00,78.4,78.49,78.39,78.48,23900.0,58.2966,58.3635,58.2892,58.3561,23900.0
2014-08-12 14:40:00,78.48,78.52,78.44,78.49,24000.0,58.3561,58.3858,58.3263,58.3635,24000.0
2014-08-12 14:45:00,78.48,78.5,78.45,78.45,17900.0,58.3561,58.371,58.3338,58.3338,17900.0
2014-08-12 14:50:00,78.46,78.51,78.46,78.48,18300.0,58.3412,58.3784,58.3412,58.3561,18300.0
2014-08-12 14:55:00,78.49,78.51,78.46,78.47,15100.0,58.3635,58.3784,58.3412,58.3486,15100.0
2014-08-12 15:00:00,78.47,78.52,78.46,78.49,24900.0,58.3486,58.3858,58.3412,58.3635,24900.0
2014-08-12 15:05:00,78.49,78.6,78.49,78.58,29900.0,58.3635,58.4453,58.3635,58.4304,29900.0
2014-08-12 15:10:00,78.59,78.61,78.56,78.56,12700.0,58.4379,58.4527,58.4156,58.4156,12700.0
2014-08-12 15:15:00,78.56,78.59,78.55,78.59,25400.0,58.4156,58.4379,58.4081,58.4379,25400.0
2014-08-12 15:20:00,78.59,78.62,78.53,78.62,26500.0,58.4379,58.4602,58.3933,58.4602,26500.0
2014-08-12 15:25:00,78.62,78.63,78.56,78.57,21400.0,58.4602,58.4676,58.4156,58.423,21400.0
2014-08-12 15:30:00,78.56,78.6,78.54,78.59,24900.0,58.4156,58.4453,58.4007,58.4379,24900.0
2014-08-12 15:35:00,78.59,78.66,78.59,78.66,47100.0,58.4379,58.4899,58.4379,58.4899,47100.0
2014-08-12 15:40:00,78.66,78.75,78.64,78.72,66400.0,58.4899,58.5568,58.4751,58.5345,66400.0
2014-08-12 15:45:00,78.72,78.76,78.7,78.75,65200.0,58.5345,58.5643,58.5197,58.5568,65200.0
2014-08-12 15:50:00,78.74,78.76,78.71,78.72,85800.0,58.5494,58.5643,58.5271,58.5345,85800.0
2014-08-12 15:55:00,78.73,78.75,78.67,78.68,107900.0,58.542,58.5568,58.4974,58.5048,107900.0
2014-08-13 09:30:00,78.93,79.15,78.89,79.04,74900.0,58.6907,58.8543,58.6609,58.7725,74900.0
2014-08-13 09:35:00,79.04,79.15,78.98,79.06,25100.0,58.7725,58.8543,58.7279,58.7874,25100.0
2014-08-13 09:40:00,79.06,79.11,79.03,79.1,41100.0,58.7874,58.8245,58.765,58.8171,41100.0
2014-08-13 09:45:00,79.1,79.13,78.96,78.96,51100.0,58.8171,58.8394,58.713,58.713,51100.0
2014-08-13 09:50:00,78.97,78.97,78.71,78.71,45700.0,58.7204,58.7204,58.5271,58.5271,45700.0
2014-08-13 09:55:00,78.7,78.77,78.61,78.71,47500.0,58.5197,58.5717,58.4527,58.5271,47500.0
2014-08-13 10:00:00,78.71,78.77,78.65,78.75,52200.0,58.5271,58.5717,58.4825,58.5568,52200.0
2014-08-13 10:05:00,78.73,78.74,78.6,78.6,46800.0,58.542,58.5494,58.4453,58.4453,46800.0
2014-08-13 10:10:00,78.6,78.6,78.44,78.5,81100.0,58.4453,58.4453,58.3263,58.371,81100.0
2014-08-13 10:15:00,78.49,78.55,78.49,78.54,26000.0,58.3635,58.4081,58.3635,58.4007,26000.0
2014-08-13 10:20:00,78.55,78.6,78.51,78.58,31100.0,58.4081,58.4453,58.3784,58.4304,31100.0
2014-08-13 10:25:00,78.58,78.61,78.57,78.61,24700.0,58.4304,58.4527,58.423,58.4527,24700.0
2014-08-13 10:30:00,78.62,78.65,78.59,78.61,24300.0,58.4602,58.4825,58.4379,58.4527,24300.0
2014-08-13 10:35:00,78.6,78.66,78.56,78.64,21900.0,58.4453,58.4899,58.4156,58.4751,21900.0
2014-08-13 10:40:00,78.65,78.71,78.62,78.66,24400.0,58.4825,58.5271,58.4602,58.4899,24400.0
2014-08-13 10:45:00,78.66,78.76,78.66,78.75,12600.0,58.4899,58.5643,58.4899,58.5568,12600.0
2014-08-13 10:50:00,78.76,78.81,78.71,78.72,17800.0,58.5643,58.6015,58.5271,58.5345,17800.0
2014-08-13 10:55:00,78.74,78.78,78.7,78.77,12700.0,58.5494,58.5792,58.5197,58.5717,12700.0
2014-08-13 11:00:00,78.79,78.92,78.77,78.89,18200.0,58.5866,58.6833,58.5717,58.6609,18200.0
2014-08-13 11:05:00,78.9,78.98,78.89,78.97,28700.0,58.6684,58.7279,58.6609,58.7204,28700.0
2014-08-13 11:10:00,78.97,79.08,78.97,79.08,30400.0,58.7204,58.8022,58.7204,58.8022,30400.0
2014-08-13 11:15:00,79.07,79.07,79.01,79.05,16300.0,58.7948,58.7948,58.7502,58.7799,16300.0
2014-08-13 11:20:00,79.06,79.07,79.02,79.04,20700.0,58.7874,58.7948,58.7576,58.7725,20700.0
2014-08-13 11:25:00,79.02,79.09,79.02,79.08,18300.0,58.7576,58.8097,58.7576,58.8022,18300.0
2014-08-13 11:30:00,79.08,79.1,79.01,79.02,22300.0,58.8022,58.8171,58.7502,58.7576,22300.0
2014-08-13 11:35:00,79.02,79.08,78.94,78.94,18200.0,58.7576,58.8022,58.6981,58.6981,18200.0
2014-08-13 11:40:00,78.94,78.94,78.85,78.87,26700.0,58.6981,58.6981,58.6312,58.6461,26700.0
2014-08-13 11:45:00,78.86,78.86,78.81,78.85,22700.0,58.6386,58.6386,58.6015,58.6312,22700.0
2014-08-13 11:50:00,78.85,78.94,78.84,78.9,22800.0,58.6312,58.6981,58.6238,58.6684,22800.0
2014-08-13 11:55:00,78.9,78.94,78.89,78.9,17400.0,58.6684,58.6981,58.6609,58.6684,17400.0
2014-08-13 12:00:00,78.91,78.93,78.87,78.88,18400.0,58.6758,58.6907,58.6461,58.6535,18400.0
2014-08-13 12:05:00,78.89,78.9,78.79,78.81,17600.0,58.6609,58.6684,58.5866,58.6015,17600.0
2014-08-13 12:10:00,78.81,78.83,78.79,78.81,14800.0,58.6015,58.6163,58.5866,58.6015,14800.0
2014-08-13 12:15:00,78.8,78.82,78.79,78.8,18300.0,58.594,58.6089,58.5866,58.594,18300.0
2014-08-13 12:20:00,78.79,78.79,78.74,78.76,30400.0,58.5866,58.5866,58.5494,58.5643,30400.0
2014-08-13 12:25:00,78.77,78.85,78.77,78.84,10800.0,58.5717,58.6312,58.5717,58.6238,10800.0
2014-08-13 12:30:00,78.85,78.89,78.85,78.87,12300.0,58.6312,58.6609,58.6312,58.6461,12300.0
2014-08-13 12:35:00,78.86,78.86,78.82,78.82,15200.0,58.6386,58.6386,58.6089,58.6089,15200.0
2014-08-13 12:40:00,78.83,78.83,78.79,78.79,14800.0,58.6163,58.6163,58.5866,58.5866,14800.0
2014-08-13 12:45:00,78.8,78.88,78.8,78.86,15500.0,58.594,58.6535,58.594,58.6386,15500.0
2014-08-13 12:50:00,78.85,78.87,78.83,78.83,16100.0,58.6312,58.6461,58.6163,58.6163,16100.0
2014-08-13 12:55:00,78.83,78.87,78.82,78.85,10600.0,58.6163,58.6461,58.6089,58.6312,10600.0
2014-08-13 13:00:00,78.86,78.86,78.81,78.82,14200.0,58.6386,58.6386,58.6015,58.6089,14200.0
2014-08-13 13:05:00,78.82,78.84,78.75,78.75,25700.0,58.6089,58.6238,58.5568,58.5568,25700.0
2014-08-13 13:10:00,78.75,78.76,78.71,78.71,16500.0,58.5568,58.5643,58.5271,58.5271,16500.0
2014-08-13 13:15:00,78.71,78.71,78.68,78.69,23800.0,58.5271,58.5271,58.5048,58.5122,23800.0
2014-08-13 13:20:00,78.69,78.7,78.66,78.7,14000.0,58.5122,58.5197,58.4899,58.5197,14000.0
2014-08-13 13:25:00,78.71,78.77,78.71,78.75,14800.0,58.5271,58.5717,58.5271,58.5568,14800.0
2014-08-13 13:30:00,78.75,78.79,78.73,78.76,17800.0,58.5568,58.5866,58.542,58.5643,17800.0
2014-08-13 13:35:00,78.77,78.81,78.77,78.79,15400.0,58.5717,58.6015,58.5717,58.5866,15400.0
2014-08-13 13:40:00,78.79,78.8,78.74,78.75,51700.0,58.5866,58.594,58.5494,58.5568,51700.0
2014-08-13 13:45:00,78.74,78.79,78.74,78.79,24600.0,58.5494,58.5866,58.5494,58.5866,24600.0
2014-08-13 13:50:00,78.79,78.8,78.77,78.8,18600.0,58.5866,58.594,58.5717,58.594,18600.0
2014-08-13 13:55:00,78.81,78.81,78.77,78.8,10100.0,58.6015,58.6015,58.5717,58.594,10100.0
2014-08-13 14:00:00,78.79,78.79,78.76,78.78,14200.0,58.5866,58.5866,58.5643,58.5792,14200.0
2014-08-13 14:05:00,78.79,78.79,78.69,78.72,13000.0,58.5866,58.5866,58.5122,58.5345,13000.0
2014-08-13 14:10:00,78.73,78.74,78.7,78.74,11800.0,58.542,58.5494,58.5197,58.5494,11800.0
2014-08-13 14:15:00,78.74,78.75,78.71,78.72,13500.0,58.5494,58.5568,58.5271,58.5345,13500.0
2014-08-13 14:20:00,78.72,78.72,78.67,78.68,13300.0,58.5345,58.5345,58.4974,58.5048,13300.0
2014-08-13 14:25:00,78.68,78.74,78.68,78.7,14700.0,58.5048,58.5494,58.5048,58.5197,14700.0
2014-08-13 14:30:00,78.7,78.75,78.7,78.73,12700.0,58.5197,58.5568,58.5197,58.542,12700.0
2014-08-13 14:35:00,78.73,78.77,78.72,78.74,17300.0,58.542,58.5717,58.5345,58.5494,17300.0
2014-08-13 14:40:00,78.74,78.78,78.74,78.76,18200.0,58.5494,58.5792,58.5494,58.5643,18200.0
2014-08-13 14:45:00,78.76,78.76,78.73,78.74,11000.0,58.5643,58.5643,58.542,58.5494,11000.0
2014-08-13 14:50:00,78.73,78.74,78.71,78.74,17500.0,58.542,58.5494,58.5271,58.5494,17500.0
2014-08-13 14:55:00,78.75,78.76,78.72,78.73,15100.0,58.5568,58.5643,58.5345,58.542,15100.0
2014-08-13 15:00:00,78.74,78.74,78.69,78.72,14600.0,58.5494,58.5494,58.5122,58.5345,14600.0
2014-08-13 15:05:00,78.72,78.77,78.7,78.76,37300.0,58.5345,58.5717,58.5197,58.5643,37300.0
2014-08-13 15:10:00,78.75,78.8,78.75,78.79,19400.0,58.5568,58.594,58.5568,58.5866,19400.0
2014-08-13 15:15:00,78.79,78.86,78.78,78.85,63400.0,58.5866,58.6386,58.5792,58.6312,63400.0
2014-08-13 15:20:00,78.85,78.9,78.85,78.9,23100.0,58.6312,58.6684,58.6312,58.6684,23100.0
2014-08-13 15:25:00,78.89,78.94,78.89,78.89,36000.0,58.6609,58.6981,58.6609,58.6609,36000.0
2014-08-13 15:30:00,78.88,78.92,78.85,78.9,49100.0,58.6535,58.6833,58.6312,58.6684,49100.0
2014-08-13 15:35:00,78.89,78.91,78.89,78.89,45300.0,58.6609,58.6758,58.6609,58.6609,45300.0
2014-08-13 15:40:00,78.89,78.92,78.87,78.9,45600.0,58.6609,58.6833,58.6461,58.6684,45600.0
2014-08-13 15:45:00,78.9,78.94,78.88,78.94,77600.0,58.6684,58.6981,58.6535,58.6981,77600.0
2014-08-13 15:50:00,78.93,78.98,78.89,78.91,133600.0,58.6907,58.7279,58.6609,58.6758,133600.0
2014-08-13 15:55:00,78.91,78.93,78.86,78.92,261000.0,58.6758,58.6907,58.6386,58.6833,261000.0
2014-08-14 09:30:00,78.89,79.17,78.89,79.16,64700.0,58.6609,58.8692,58.6609,58.8617,64700.0
2014-08-14 09:35:00,79.17,79.34,79.08,79.34,26000.0,58.8692,58.9956,58.8022,58.9956,26000.0
2014-08-14 09:40:00,79.33,79.34,79.13,79.22,40800.0,58.9881,58.9956,58.8394,58.9063,40800.0
2014-08-14 09:45:00,79.23,79.27,79.17,79.22,55400.0,58.9138,58.9435,58.8692,58.9063,55400.0
2014-08-14 09:50:00,79.23,79.23,78.95,79.0,58300.0,58.9138,58.9138,58.7056,58.7427,58300.0
2014-08-14 09:55:00,79.0,79.05,78.96,78.98,42900.0,58.7427,58.7799,58.713,58.7279,42900.0
2014-08-14 10:00:00,78.98,79.03,78.9,79.01,44200.0,58.7279,58.765,58.6684,58.7502,44200.0
2014-08-14 10:05:00,79.01,79.02,78.89,78.97,37200.0,58.7502,58.7576,58.6609,58.7204,37200.0
2014-08-14 10:10:00,78.96,79.03,78.96,79.01,38400.0,58.713,58.765,58.713,58.7502,38400.0
2014-08-14 10:15:00,79.0,79.06,79.0,79.04,35800.0,58.7427,58.7874,58.7427,58.7725,35800.0
2014-08-14 10:20:00,79.04,79.08,79.01,79.02,32100.0,58.7725,58.8022,58.7502,58.7576,32100.0
2014-08-14 10:25:00,79.02,79.05,78.96,79.0,27800.0,58.7576,58.7799,58.713,58.7427,27800.0
2014-08-14 10:30:00,79.0,79.02,78.95,78.95,41700.0,58.7427,58.7576,58.7056,58.7056,41700.0
2014-08-14 10:35:00,78.96,79.0,78.94,79.0,19500.0,58.713,58.7427,58.6981,58.7427,19500.0
2014-08-14 10:40:00,79.0,79.01,78.97,79.0,19700.0,58.7427,58.7502,58.7204,58.7427,19700.0
2014-08-14 10:45:00,79.0,79.04,78.99,79.03,19100.0,58.7427,58.7725,58.7353,58.765,19100.0
2014-08-14 10:50:00,79.04,79.04,78.95,78.96,18800.0,58.7725,58.7725,58.7056,58.713,18800.0
2014-08-14 10:55:00,78.96,79.01,78.96,78.99,11700.0,58.713,58.7502,58.713,58.7353,11700.0
2014-08-14 11:00:00,79.0,79.02,78.98,78.99,29100.0,58.7427,58.7576,58.7279,58.7353,29100.0
2014-08-14 11:05:00,78.98,79.02,78.98,79.01,7900.0,58.7279,58.7576,58.7279,58.7502,7900.0
2014-08-14 11:10:00,79.01,79.06,79.01,79.05,28200.0,58.7502,58.7874,58.7502,58.7799,28200.0
2014-08-14 11:15:00,79.05,79.13,79.04,79.13,23400.0,58.7799,58.8394,58.7725,58.8394,23400.0
2014-08-14 11:20:00,79.12,79.12,79.08,79.1,22400.0,58.832,58.832,58.8022,58.8171,22400.0
2014-08-14 11:25:00,79.09,79.1,79.03,79.05,21000.0,58.8097,58.8171,58.765,58.7799,21000.0
2014-08-14 11:30:00,79.05,79.1,79.04,79.07,25700.0,58.7799,58.8171,58.7725,58.7948,25700.0
2014-08-14 11:35:00,79.06,79.08,79.04,79.05,9600.0,58.7874,58.8022,58.7725,58.7799,9600.0
2014-08-14 11:40:00,79.06,79.08,79.04,79.04,10500.0,58.7874,58.8022,58.7725,58.7725,10500.0
2014-08-14 11:45:00,79.05,79.1,79.05,79.1,12100.0,58.7799,58.8171,58.7799,58.8171,12100.0
2014-08-14 11:50:00,79.1,79.1,79.07,79.08,8700.0,58.8171,58.8171,58.7948,58.8022,8700.0
2014-08-14 11:55:00,79.09,79.11,79.08,79.09,20700.0,58.8097,58.8245,58.8022,58.8097,20700.0
2014-08-14 12:00:00,79.09,79.1,79.07,79.09,14200.0,58.8097,58.8171,58.7948,58.8097,14200.0
2014-08-14 12:05:00,79.09,79.11,79.07,79.07,24600.0,58.8097,58.8245,58.7948,58.7948,24600.0
2014-08-14 12:10:00,79.07,79.09,79.06,79.09,9900.0,58.7948,58.8097,58.7874,58.8097,9900.0
2014-08-14 12:15:00,79.08,79.09,79.04,79.04,11100.0,58.8022,58.8097,58.7725,58.7725,11100.0
2014-08-14 12:20:00,79.03,79.04,79.0,79.03,11500.0,58.765,58.7725,58.7427,58.765,11500.0
2014-08-14 12:25:00,79.03,79.03,78.99,79.01,16900.0,58.765,58.765,58.7353,58.7502,16900.0
2014-08-14 12:30:00,79.0,79.04,79.0,79.04,4000.0,58.7427,58.7725,58.7427,58.7725,4000.0
2014-08-14 12:35:00,79.05,79.05,79.03,79.04,7600.0,58.7799,58.7799,58.765,58.7725,7600.0
2014-08-14 12:40:00,79.04,79.06,79.04,79.04,10100.0,58.7725,58.7874,58.7725,58.7725,10100.0
2014-08-14 12:45:00,79.05,79.05,78.98,78.98,26300.0,58.7799,58.7799,58.7279,58.7279,26300.0
2014-08-14 12:50:00,78.99,79.02,78.98,79.0,21800.0,58.7353,58.7576,58.7279,58.7427,21800.0
2014-08-14 12:55:00,79.0,79.01,78.95,78.96,12800.0,58.7427,58.7502,58.7056,58.713,12800.0
2014-08-14 13:00:00,78.98,79.02,78.97,79.02,11600.0,58.7279,58.7576,58.7204,58.7576,11600.0
2014-08-14 13:05:00,79.02,79.07,79.01,79.04,33400.0,58.7576,58.7948,58.7502,58.7725,33400.0
2014-08-14 13:10:00,79.05,79.06,79.0,79.01,41800.0,58.7799,58.7874,58.7427,58.7502,41800.0
2014-08-14 13:15:00,79.03,79.12,79.01,79.11,27400.0,58.765,58.832,58.7502,58.8245,27400.0
2014-08-14 13:20:00,79.1,79.14,79.08,79.11,12000.0,58.8171,58.8468,58.8022,58.8245,12000.0
2014-08-14 13:25:00,79.11,79.11,79.0,79.0,40700.0,58.8245,58.8245,58.7427,58.7427,40700.0
2014-08-14 13:30:00,79.0,79.03,78.99,79.0,12000.0,58.7427,58.765,58.7353,58.7427,12000.0
2014-08-14 13:35:00,79.0,79.02,78.99,79.0,12100.0,58.7427,58.7576,58.7353,58.7427,12100.0
2014-08-14 13:40:00,79.0,79.02,78.98,78.98,14700.0,58.7427,58.7576,58.7279,58.7279,14700.0
2014-08-14 13:45:00,78.99,79.01,78.98,79.01,10400.0,58.7353,58.7502,58.7279,58.7502,10400.0
2014-08-14 13:50:00,79.01,79.01,78.98,79.0,18500.0,58.7502,58.7502,58.7279,58.7427,18500.0
2014-08-14 13:55:00,79.01,79.01,78.98,78.98,14300.0,58.7502,58.7502,58.7279,58.7279,14300.0
2014-08-14 14:00:00,78.98,79.0,78.96,78.97,28300.0,58.7279,58.7427,58.713,58.7204,28300.0
2014-08-14 14:05:00,78.96,79.0,78.96,79.0,13900.0,58.713,58.7427,58.713,58.7427,13900.0
2014-08-14 14:10:00,79.0,79.04,79.0,79.04,18100.0,58.7427,58.7725,58.7427,58.7725,18100.0
2014-08-14 14:15:00,79.03,79.03,78.98,78.99,18800.0,58.765,58.765,58.7279,58.7353,18800.0
2014-08-14 14:20:00,79.0,79.05,78.99,79.04,28000.0,58.7427,58.7799,58.7353,58.7725,28000.0
2014-08-14 14:25:00,79.04,79.05,79.01,79.05,36500.0,58.7725,58.7799,58.7502,58.7799,36500.0
2014-08-14 14:30:00,79.05,79.1,79.04,79.09,55600.0,58.7799,58.8171,58.7725,58.8097,55600.0
2014-08-14 14:35:00,79.09,79.16,79.09,79.16,31600.0,58.8097,58.8617,58.8097,58.8617,31600.0
2014-08-14 14:40:00,79.16,79.18,79.09,79.11,48100.0,58.8617,58.8766,58.8097,58.8245,48100.0
2014-08-14 14:45:00,79.1,79.12,79.1,79.1,12400.0,58.8171,58.832,58.8171,58.8171,12400.0
2014-08-14 14:50:00,79.1,79.13,79.1,79.13,18400.0,58.8171,58.8394,58.8171,58.8394,18400.0
2014-08-14 14:55:00,79.13,79.16,79.11,79.11,33300.0,58.8394,58.8617,58.8245,58.8245,33300.0
2014-08-14 15:00:00,79.11,79.15,79.1,79.14,32100.0,58.8245,58.8543,58.8171,58.8468,32100.0
2014-08-14 15:05:00,79.13,79.2,79.13,79.18,22000.0,58.8394,58.8915,58.8394,58.8766,22000.0
2014-08-14 15:10:00,79.18,79.2,79.17,79.17,20000.0,58.8766,58.8915,58.8692,58.8692,20000.0
2014-08-14 15:15:00,79.17,79.17,79.14,79.17,27500.0,58.8692,58.8692,58.8468,58.8692,27500.0
2014-08-14 15:20:00,79.17,79.25,79.16,79.22,40200.0,58.8692,58.9286,58.8617,58.9063,40200.0
2014-08-14 15:25:00,79.22,79.26,79.19,79.22,43100.0,58.9063,58.9361,58.884,58.9063,43100.0
2014-08-14 15:30:00,79.22,79.26,79.22,79.26,46600.0,58.9063,58.9361,58.9063,58.9361,46600.0
2014-08-14 15:35:00,79.25,79.27,79.24,79.26,55900.0,58.9286,58.9435,58.9212,58.9361,55900.0
2014-08-14 15:40:00,79.26,79.31,79.25,79.29,47600.0,58.9361,58.9733,58.9286,58.9584,47600.0
2014-08-14 15:45:00,79.29,79.3,79.24,79.26,63200.0,58.9584,58.9658,58.9212,58.9361,63200.0
2014-08-14 15:50:00,79.26,79.28,79.25,79.25,65100.0,58.9361,58.9509,58.9286,58.9286,65100.0
2014-08-14 15:55:00,79.26,79.32,79.25,79.3,131000.0,58.9361,58.9807,58.9286,58.9658,131000.0
2014-08-15 09:30:00,79.3,79.45,79.25,79.31,405600.0,58.9658,59.0774,58.9286,58.9733,405600.0
2014-08-15 09:35:00,79.3,79.5,79.3,79.39,78000.0,58.9658,59.1145,58.9658,59.0327,78000.0
2014-08-15 09:40:00,79.38,79.38,79.2,79.25,45100.0,59.0253,59.0253,58.8915,58.9286,45100.0
2014-08-15 09:45:00,79.25,79.33,79.23,79.32,32100.0,58.9286,58.9881,58.9138,58.9807,32100.0
2014-08-15 09:50:00,79.32,79.36,79.28,79.36,32900.0,58.9807,59.0104,58.9509,59.0104,32900.0
2014-08-15 09:55:00,79.36,79.38,79.23,79.25,39600.0,59.0104,59.0253,58.9138,58.9286,39600.0
2014-08-15 10:00:00,79.26,79.31,79.25,79.3,25500.0,58.9361,58.9733,58.9286,58.9658,25500.0
2014-08-15 10:05:00,79.3,79.34,79.28,79.28,19000.0,58.9658,58.9956,58.9509,58.9509,19000.0
2014-08-15 10:10:00,79.27,79.29,79.25,79.26,18100.0,58.9435,58.9584,58.9286,58.9361,18100.0
2014-08-15 10:15:00,79.26,79.29,79.21,79.27,24200.0,58.9361,58.9584,58.8989,58.9435,24200.0
2014-08-15 10:20:00,79.28,79.29,79.26,79.28,19000.0,58.9509,58.9584,58.9361,58.9509,19000.0
2014-08-15 10:25:00,79.28,79.38,79.27,79.37,19900.0,58.9509,59.0253,58.9435,59.0179,19900.0
2014-08-15 10:30:00,79.38,79.45,79.38,79.44,22000.0,59.0253,59.0774,59.0253,59.0699,22000.0
2014-08-15 10:35:00,79.44,79.45,79.29,79.29,48100.0,59.0699,59.0774,58.9584,58.9584,48100.0
2014-08-15 10:40:00,79.29,79.29,79.05,79.1,63700.0,58.9584,58.9584,58.7799,58.8171,63700.0
2014-08-15 10:45:00,79.09,79.14,78.98,79.05,59000.0,58.8097,58.8468,58.7279,58.7799,59000.0
2014-08-15 10:50:00,79.05,79.07,78.98,79.01,146000.0,58.7799,58.7948,58.7279,58.7502,146000.0
2014-08-15 10:55:00,79.0,79.05,78.67,79.05,75200.0,58.7427,58.7799,58.4974,58.7799,75200.0
2014-08-15 11:00:00,79.03,79.08,78.86,78.88,27500.0,58.765,58.8022,58.6386,58.6535,27500.0
2014-08-15 11:05:00,78.87,79.05,78.81,79.04,32200.0,58.6461,58.7799,58.6015,58.7725,32200.0
2014-08-15 11:10:00,79.04,79.17,79.01,79.03,23200.0,58.7725,58.8692,58.7502,58.765,23200.0
2014-08-15 11:15:00,79.0,79.11,78.99,79.04,21300.0,58.7427,58.8245,58.7353,58.7725,21300.0
2014-08-15 11:20:00,79.03,79.05,78.91,78.95,20100.0,58.765,58.7799,58.6758,58.7056,20100.0
2014-08-15 11:25:00,78.95,78.95,78.85,78.85,19700.0,58.7056,58.7056,58.6312,58.6312,19700.0
2014-08-15 11:30:00,78.85,78.91,78.82,78.86,16500.0,58.6312,58.6758,58.6089,58.6386,16500.0
2014-08-15 11:35:00,78.88,79.0,78.88,78.97,31500.0,58.6535,58.7427,58.6535,58.7204,31500.0
2014-08-15 11:40:00,78.98,79.11,78.94,79.09,38600.0,58.7279,58.8245,58.6981,58.8097,38600.0
2014-08-15 11:45:00,79.09,79.1,78.94,79.01,41400.0,58.8097,58.8171,58.6981,58.7502,41400.0
2014-08-15 11:50:00,79.0,79.0,78.66,78.67,51200.0,58.7427,58.7427,58.4899,58.4974,51200.0
2014-08-15 11:55:00,78.69,78.78,78.58,78.74,13900.0,58.5122,58.5792,58.4304,58.5494,13900.0
2014-08-15 12:00:00,78.73,78.74,78.62,78.73,15600.0,58.542,58.5494,58.4602,58.542,15600.0
2014-08-15 12:05:00,78.75,78.82,78.73,78.81,10400.0,58.5568,58.6089,58.542,58.6015,10400.0
2014-08-15 12:10:00,78.8,78.82,78.74,78.74,12100.0,58.594,58.6089,58.5494,58.5494,12100.0
2014-08-15 12:15:00,78.74,78.78,78.68,78.75,16000.0,58.5494,58.5792,58.5048,58.5568,16000.0
2014-08-15 12:20:00,78.74,78.76,78.63,78.75,16700.0,58.5494,58.5643,58.4676,58.5568,16700.0
2014-08-15 12:25:00,78.75,78.95,78.73,78.93,19100.0,58.5568,58.7056,58.542,58.6907,19100.0
2014-08-15 12:30:00,78.91,78.93,78.79,78.81,20200.0,58.6758,58.6907,58.5866,58.6015,20200.0
2014-08-15 12:35:00,78.84,78.91,78.8,78.91,18600.0,58.6238,58.6758,58.594,58.6758,18600.0
2014-08-15 12:40:00,78.91,78.94,78.89,78.92,7600.0,58.6758,58.6981,58.6609,58.6833,7600.0
2014-08-15 12:45:00,78.94,78.94,78.83,78.83,16600.0,58.6981,58.6981,58.6163,58.6163,16600.0
2014-08-15 12:50:00,78.84,78.86,78.8,78.86,11100.0,58.6238,58.6386,58.594,58.6386,11100.0
2014-08-15 12:55:00,78.86,78.9,78.8,78.84,17200.0,58.6386,58.6684,58.594,58.6238,17200.0
2014-08-15 13:00:00,78.82,78.82,78.7,78.73,18500.0,58.6089,58.6089,58.5197,58.542,18500.0
2014-08-15 13:05:00,78.72,78.8,78.72,78.79,16800.0,58.5345,58.594,58.5345,58.5866,16800.0
2014-08-15 13:10:00,78.81,78.84,78.78,78.83,13800.0,58.6015,58.6238,58.5792,58.6163,13800.0
2014-08-15 13:15:00,78.82,78.84,78.76,78.79,14100.0,58.6089,58.6238,58.5643,58.5866,14100.0
2014-08-15 13:20:00,78.79,78.8,78.71,78.76,16700.0,58.5866,58.594,58.5271,58.5643,16700.0
2014-08-15 13:25:00,78.74,78.74,78.69,78.74,12400.0,58.5494,58.5494,58.5122,58.5494,12400.0
2014-08-15 13:30:00,78.73,78.73,78.61,78.61,22500.0,58.542,58.542,58.4527,58.4527,22500.0
2014-08-15 13:35:00,78.61,78.64,78.53,78.64,54500.0,58.4527,58.4751,58.3933,58.4751,54500.0
2014-08-15 13:40:00,78.64,78.72,78.64,78.67,15200.0,58.4751,58.5345,58.4751,58.4974,15200.0
2014-08-15 13:45:00,78.67,78.67,78.6,78.63,18700.0,58.4974,58.4974,58.4453,58.4676,18700.0
2014-08-15 13:50:00,78.61,78.61,78.47,78.49,35400.0,58.4527,58.4527,58.3486,58.3635,35400.0
2014-08-15 13:55:00,78.51,78.51,78.44,78.51,24600.0,58.3784,58.3784,58.3263,58.3784,24600.0
2014-08-15 14:00:00,78.53,78.62,78.53,78.57,24800.0,58.3933,58.4602,58.3933,58.423,24800.0
2014-08-15 14:05:00,78.57,78.63,78.57,78.61,19200.0,58.423,58.4676,58.423,58.4527,19200.0
2014-08-15 14:10:00,78.61,78.63,78.56,78.59,26900.0,58.4527,58.4676,58.4156,58.4379,26900.0
2014-08-15 14:15:00,78.59,78.65,78.56,78.65,23100.0,58.4379,58.4825,58.4156,58.4825,23100.0
2014-08-15 14:20:00,78.64,78.77,78.63,78.77,26300.0,58.4751,58.5717,58.4676,58.5717,26300.0
2014-08-15 14:25:00,78.78,78.89,78.77,78.89,30100.0,58.5792,58.6609,58.5717,58.6609,30100.0
2014-08-15 14:30:00,78.89,78.93,78.87,78.87,23700.0,58.6609,58.6907,58.6461,58.6461,23700.0
2014-08-15 14:35:00,78.86,78.92,78.85,78.86,23700.0,58.6386,58.6833,58.6312,58.6386,23700.0
2014-08-15 14:40:00,78.87,78.99,78.87,78.9,20300.0,58.6461,58.7353,58.6461,58.6684,20300.0
2014-08-15 14:45:00,78.91,78.96,78.9,78.96,9800.0,58.6758,58.713,58.6684,58.713,9800.0
2014-08-15 14:50:00,78.95,78.95,78.83,78.83,21000.0,58.7056,58.7056,58.6163,58.6163,21000.0
2014-08-15 14:55:00,78.83,78.86,78.79,78.79,20600.0,58.6163,58.6386,58.5866,58.5866,20600.0
2014-08-15 15:00:00,78.79,78.83,78.74,78.77,37100.0,58.5866,58.6163,58.5494,58.5717,37100.0
2014-08-15 15:05:00,78.77,78.83,78.73,78.8,24900.0,58.5717,58.6163,58.542,58.594,24900.0
2014-08-15 15:10:00,78.8,78.83,78.8,78.81,15600.0,58.594,58.6163,58.594,58.6015,15600.0
2014-08-15 15:15:00,78.81,78.81,78.76,78.77,35500.0,58.6015,58.6015,58.5643,58.5717,35500.0
2014-08-15 15:20:00,78.77,78.78,78.73,78.75,27600.0,58.5717,58.5792,58.542,58.5568,27600.0
2014-08-15 15:25:00,78.75,78.79,78.75,78.76,17700.0,58.5568,58.5866,58.5568,58.5643,17700.0
2014-08-15 15:30:00,78.76,78.84,78.69,78.81,66300.0,58.5643,58.6238,58.5122,58.6015,66300.0
2014-08-15 15:35:00,78.82,78.89,78.82,78.85,28700.0,58.6089,58.6609,58.6089,58.6312,28700.0
2014-08-15 15:40:00,78.85,78.87,78.83,78.86,26400.0,58.6312,58.6461,58.6163,58.6386,26400.0
2014-08-15 15:45:00,78.87,78.87,78.78,78.81,59700.0,58.6461,58.6461,58.5792,58.6015,59700.0
2014-08-15 15:50:00,78.81,78.95,78.81,78.92,66200.0,58.6015,58.7056,58.6015,58.6833,66200.0
2014-08-15 15:55:00,78.92,78.97,78.91,78.91,114200.0,58.6833,58.7204,58.6758,58.6758,114200.0
2014-08-18 09:30:00,79.16,79.43,79.12,79.26,105700.0,58.8617,59.0625,58.832,58.9361,105700.0
2014-08-18 09:35:00,79.32,79.37,79.19,79.32,32700.0,58.9807,59.0179,58.884,58.9807,32700.0
2014-08-18 09:40:00,79.33,79.33,79.07,79.09,42500.0,58.9881,58.9881,58.7948,58.8097,42500.0
2014-08-18 09:45:00,79.1,79.17,79.1,79.13,17000.0,58.8171,58.8692,58.8171,58.8394,17000.0
2014-08-18 09:50:00,79.15,79.18,79.06,79.17,29000.0,58.8543,58.8766,58.7874,58.8692,29000.0
2014-08-18 09:55:00,79.2,79.36,79.2,79.29,19100.0,58.8915,59.0104,58.8915,58.9584,19100.0
2014-08-18 10:00:00,79.27,79.37,79.27,79.29,12400.0,58.9435,59.0179,58.9435,58.9584,12400.0
2014-08-18 10:05:00,79.27,79.31,79.24,79.29,11100.0,58.9435,58.9733,58.9212,58.9584,11100.0
2014-08-18 10:10:00,79.26,79.32,79.26,79.32,16600.0,58.9361,58.9807,58.9361,58.9807,16600.0
2014-08-18 10:15:00,79.32,79.39,79.31,79.38,16900.0,58.9807,59.0327,58.9733,59.0253,16900.0
2014-08-18 10:20:00,79.38,79.39,79.36,79.39,7600.0,59.0253,59.0327,59.0104,59.0327,7600.0
2014-08-18 10:25:00,79.4,79.43,79.38,79.39,22900.0,59.0402,59.0625,59.0253,59.0327,22900.0
2014-08-18 10:30:00,79.39,79.41,79.26,79.28,20700.0,59.0327,59.0476,58.9361,58.9509,20700.0
2014-08-18 10:35:00,79.28,79.38,79.26,79.36,12900.0,58.9509,59.0253,58.9361,59.0104,12900.0
2014-08-18 10:40:00,79.37,79.38,79.23,79.26,35800.0,59.0179,59.0253,58.9138,58.9361,35800.0
2014-08-18 10:45:00,79.28,79.32,79.23,79.24,17000.0,58.9509,58.9807,58.9138,58.9212,17000.0
2014-08-18 10:50:00,79.24,79.28,79.24,79.25,14100.0,58.9212,58.9509,58.9212,58.9286,14100.0
2014-08-18 10:55:00,79.24,79.3,79.24,79.29,17100.0,58.9212,58.9658,58.9212,58.9584,17100.0
2014-08-18 11:00:00,79.28,79.31,79.27,79.27,18300.0,58.9509,58.9733,58.9435,58.9435,18300.0
2014-08-18 11:05:00,79.26,79.3,79.24,79.28,22400.0,58.9361,58.9658,58.9212,58.9509,22400.0
2014-08-18 11:10:00,79.28,79.32,79.27,79.31,10000.0,58.9509,58.9807,58.9435,58.9733,10000.0
2014-08-18 11:15:00,79.3,79.3,79.25,79.25,14900.0,58.9658,58.9658,58.9286,58.9286,14900.0
2014-08-18 11:20:00,79.24,79.24,79.19,79.21,16700.0,58.9212,58.9212,58.884,58.8989,16700.0
2014-08-18 11:25:00,79.21,79.21,79.18,79.21,21500.0,58.8989,58.8989,58.8766,58.8989,21500.0
2014-08-18 11:30:00,79.21,79.26,79.2,79.22,33800.0,58.8989,58.9361,58.8915,58.9063,33800.0
2014-08-18 11:35:00,79.22,79.23,79.17,79.19,22200.0,58.9063,58.9138,58.8692,58.884,22200.0
2014-08-18 11:40:00,79.18,79.2,79.11,79.12,26200.0,58.8766,58.8915,58.8245,58.832,26200.0
2014-08-18 11:45:00,79.14,79.15,79.1,79.12,20700.0,58.8468,58.8543,58.8171,58.832,20700.0
2014-08-18 11:50:00,79.11,79.19,79.11,79.19,19000.0,58.8245,58.884,58.8245,58.884,19000.0
2014-08-18 11:55:00,79.18,79.22,79.16,79.21,23000.0,58.8766,58.9063,58.8617,58.8989,23000.0
2014-08-18 12:00:00,79.21,79.27,79.2,79.23,9700.0,58.8989,58.9435,58.8915,58.9138,9700.0
2014-08-18 12:05:00,79.24,79.27,79.23,79.24,14100.0,58.9212,58.9435,58.9138,58.9212,14100.0
2014-08-18 12:10:00,79.24,79.26,79.23,79.25,7100.0,58.9212,58.9361,58.9138,58.9286,7100.0
2014-08-18 12:15:00,79.24,79.27,79.23,79.25,11500.0,58.9212,58.9435,58.9138,58.9286,11500.0
2014-08-18 12:20:00,79.24,79.29,79.22,79.29,13600.0,58.9212,58.9584,58.9063,58.9584,13600.0
2014-08-18 12:25:00,79.28,79.32,79.27,79.29,13100.0,58.9509,58.9807,58.9435,58.9584,13100.0
2014-08-18 12:30:00,79.27,79.31,79.27,79.31,11900.0,58.9435,58.9733,58.9435,58.9733,11900.0
2014-08-18 12:35:00,79.33,79.34,79.27,79.27,10900.0,58.9881,58.9956,58.9435,58.9435,10900.0
2014-08-18 12:40:00,79.27,79.31,79.27,79.3,9400.0,58.9435,58.9733,58.9435,58.9658,9400.0
2014-08-18 12:45:00,79.3,79.31,79.23,79.23,9000.0,58.9658,58.9733,58.9138,58.9138,9000.0
2014-08-18 12:50:00,79.23,79.23,79.19,79.21,13400.0,58.9138,58.9138,58.884,58.8989,13400.0
2014-08-18 12:55:00,79.2,79.23,79.19,79.22,12400.0,58.8915,58.9138,58.884,58.9063,12400.0
2014-08-18 13:00:00,79.23,79.25,79.22,79.23,15100.0,58.9138,58.9286,58.9063,58.9138,15100.0
2014-08-18 13:05:00,79.23,79.24,79.22,79.22,9900.0,58.9138,58.9212,58.9063,58.9063,9900.0
2014-08-18 13:10:00,79.23,79.29,79.23,79.27,11800.0,58.9138,58.9584,58.9138,58.9435,11800.0
2014-08-18 13:15:00,79.27,79.3,79.27,79.29,14900.0,58.9435,58.9658,58.9435,58.9584,14900.0
2014-08-18 13:20:00,79.29,79.29,79.22,79.22,6800.0,58.9584,58.9584,58.9063,58.9063,6800.0
2014-08-18 13:25:00,79.22,79.22,79.2,79.22,9600.0,58.9063,58.9063,58.8915,58.9063,9600.0
2014-08-18 13:30:00,79.21,79.25,79.2,79.25,8300.0,58.8989,58.9286,58.8915,58.9286,8300.0
2014-08-18 13:35:00,79.24,79.24,79.21,79.21,10300.0,58.9212,58.9212,58.8989,58.8989,10300.0
2014-08-18 13:40:00,79.22,79.23,79.2,79.22,9300.0,58.9063,58.9138,58.8915,58.9063,9300.0
2014-08-18 13:45:00,79.23,79.23,79.2,79.2,11000.0,58.9138,58.9138,58.8915,58.8915,11000.0
2014-08-18 13:50:00,79.2,79.2,79.12,79.12,30000.0,58.8915,58.8915,58.832,58.832,30000.0
2014-08-18 13:55:00,79.12,79.13,79.11,79.13,16100.0,58.832,58.8394,58.8245,58.8394,16100.0
2014-08-18 14:00:00,79.13,79.13,79.08,79.08,18400.0,58.8394,58.8394,58.8022,58.8022,18400.0
2014-08-18 14:05:00,79.08,79.11,79.08,79.1,20900.0,58.8022,58.8245,58.8022,58.8171,20900.0
2014-08-18 14:10:00,79.1,79.13,79.08,79.09,15800.0,58.8171,58.8394,58.8022,58.8097,15800.0
2014-08-18 14:15:00,79.08,79.11,79.07,79.08,18200.0,58.8022,58.8245,58.7948,58.8022,18200.0
2014-08-18 14:20:00,79.09,79.09,79.05,79.06,15700.0,58.8097,58.8097,58.7799,58.7874,15700.0
2014-08-18 14:25:00,79.06,79.08,79.05,79.08,13400.0,58.7874,58.8022,58.7799,58.8022,13400.0
2014-08-18 14:30:00,79.08,79.09,79.08,79.09,11800.0,58.8022,58.8097,58.8022,58.8097,11800.0
2014-08-18 14:35:00,79.08,79.1,79.05,79.05,14400.0,58.8022,58.8171,58.7799,58.7799,14400.0
2014-08-18 14:40:00,79.06,79.06,78.99,78.99,44400.0,58.7874,58.7874,58.7353,58.7353,44400.0
2014-08-18 14:45:00,79.0,79.02,79.0,79.0,17100.0,58.7427,58.7576,58.7427,58.7427,17100.0
2014-08-18 14:50:00,79.0,79.01,78.97,79.0,14200.0,58.7427,58.7502,58.7204,58.7427,14200.0
2014-08-18 14:55:00,78.99,79.02,78.99,79.01,18200.0,58.7353,58.7576,58.7353,58.7502,18200.0
2014-08-18 15:00:00,78.99,79.06,78.99,79.06,26600.0,58.7353,58.7874,58.7353,58.7874,26600.0
2014-08-18 15:05:00,79.07,79.1,79.07,79.1,24400.0,58.7948,58.8171,58.7948,58.8171,24400.0
2014-08-18 15:10:00,79.1,79.12,79.08,79.09,15000.0,58.8171,58.832,58.8022,58.8097,15000.0
2014-08-18 15:15:00,79.08,79.09,79.05,79.07,21100.0,58.8022,58.8097,58.7799,58.7948,21100.0
2014-08-18 15:20:00,79.08,79.08,79.04,79.04,23100.0,58.8022,58.8022,58.7725,58.7725,23100.0
2014-08-18 15:25:00,79.04,79.05,78.96,78.96,37400.0,58.7725,58.7799,58.713,58.713,37400.0
2014-08-18 15:30:00,78.96,78.98,78.94,78.95,35900.0,58.713,58.7279,58.6981,58.7056,35900.0
2014-08-18 15:35:00,78.95,78.96,78.92,78.93,59000.0,58.7056,58.713,58.6833,58.6907,59000.0
2014-08-18 15:40:00,78.94,79.03,78.9,79.03,62600.0,58.6981,58.765,58.6684,58.765,62600.0
2014-08-18 15:45:00,79.02,79.09,79.02,79.09,35700.0,58.7576,58.8097,58.7576,58.8097,35700.0
2014-08-18 15:50:00,79.09,79.12,79.09,79.11,64400.0,58.8097,58.832,58.8097,58.8245,64400.0
2014-08-18 15:55:00,79.11,79.15,79.08,79.14,103300.0,58.8245,58.8543,58.8022,58.8468,103300.0
2014-08-19 09:30:00,79.3,79.33,78.99,79.32,74300.0,58.9658,58.9881,58.7353,58.9807,74300.0
2014-08-19 09:35:00,79.26,79.26,79.07,79.1,33200.0,58.9361,58.9361,58.7948,58.8171,33200.0
2014-08-19 09:40:00,79.12,79.16,78.97,79.01,36800.0,58.832,58.8617,58.7204,58.7502,36800.0
2014-08-19 09:45:00,79.02,79.07,78.99,79.03,35900.0,58.7576,58.7948,58.7353,58.765,35900.0
2014-08-19 09:50:00,79.03,79.11,79.03,79.09,14900.0,58.765,58.8245,58.765,58.8097,14900.0
2014-08-19 09:55:00,79.07,79.16,79.06,79.14,21000.0,58.7948,58.8617,58.7874,58.8468,21000.0
2014-08-19 10:00:00,79.16,79.25,79.14,79.25,17200.0,58.8617,58.9286,58.8468,58.9286,17200.0
2014-08-19 10:05:00,79.24,79.27,79.14,79.23,37600.0,58.9212,58.9435,58.8468,58.9138,37600.0
2014-08-19 10:10:00,79.24,79.28,79.21,79.26,31400.0,58.9212,58.9509,58.8989,58.9361,31400.0
2014-08-19 10:15:00,79.26,79.28,79.23,79.28,19400.0,58.9361,58.9509,58.9138,58.9509,19400.0
2014-08-19 10:20:00,79.28,79.29,79.2,79.24,19600.0,58.9509,58.9584,58.8915,58.9212,19600.0
2014-08-19 10:25:00,79.23,79.27,79.22,79.24,6500.0,58.9138,58.9435,58.9063,58.9212,6500.0
2014-08-19 10:30:00,79.24,79.25,79.15,79.16,22000.0,58.9212,58.9286,58.8543,58.8617,22000.0
2014-08-19 10:35:00,79.16,79.18,79.15,79.17,17600.0,58.8617,58.8766,58.8543,58.8692,17600.0
2014-08-19 10:40:00,79.17,79.18,79.13,79.14,17500.0,58.8692,58.8766,58.8394,58.8468,17500.0
2014-08-19 10:45:00,79.14,79.2,79.14,79.19,8900.0,58.8468,58.8915,58.8468,58.884,8900.0
2014-08-19 10:50:00,79.19,79.3,79.19,79.25,25000.0,58.884,58.9658,58.884,58.9286,25000.0
2014-08-19 10:55:00,79.26,79.29,79.25,79.26,17800.0,58.9361,58.9584,58.9286,58.9361,17800.0
2014-08-19 11:00:00,79.27,79.28,79.25,79.26,14800.0,58.9435,58.9509,58.9286,58.9361,14800.0
2014-08-19 11:05:00,79.26,79.27,79.24,79.27,11100.0,58.9361,58.9435,58.9212,58.9435,11100.0
2014-08-19 11:10:00,79.26,79.26,79.23,79.26,16800.0,58.9361,58.9361,58.9138,58.9361,16800.0
2014-08-19 11:15:00,79.25,79.29,79.24,79.28,20200.0,58.9286,58.9584,58.9212,58.9509,20200.0
2014-08-19 11:20:00,79.27,79.36,79.27,79.36,12300.0,58.9435,59.0104,58.9435,59.0104,12300.0
2014-08-19 11:25:00,79.36,79.4,79.36,79.36,22400.0,59.0104,59.0402,59.0104,59.0104,22400.0
2014-08-19 11:30:00,79.36,79.37,79.23,79.26,44500.0,59.0104,59.0179,58.9138,58.9361,44500.0
2014-08-19 11:35:00,79.26,79.3,79.25,79.27,16000.0,58.9361,58.9658,58.9286,58.9435,16000.0
2014-08-19 11:40:00,79.28,79.28,79.17,79.17,28000.0,58.9509,58.9509,58.8692,58.8692,28000.0
2014-08-19 11:45:00,79.19,79.2,79.17,79.2,15700.0,58.884,58.8915,58.8692,58.8915,15700.0
2014-08-19 11:50:00,79.2,79.23,79.2,79.23,10900.0,58.8915,58.9138,58.8915,58.9138,10900.0
2014-08-19 11:55:00,79.22,79.24,79.2,79.24,12000.0,58.9063,58.9212,58.8915,58.9212,12000.0
2014-08-19 12:00:00,79.23,79.25,79.23,79.24,9800.0,58.9138,58.9286,58.9138,58.9212,9800.0
2014-08-19 12:05:00,79.24,79.25,79.23,79.23,7400.0,58.9212,58.9286,58.9138,58.9138,7400.0
2014-08-19 12:10:00,79.24,79.25,79.22,79.22,14500.0,58.9212,58.9286,58.9063,58.9063,14500.0
2014-08-19 12:15:00,79.22,79.25,79.22,79.25,7200.0,58.9063,58.9286,58.9063,58.9286,7200.0
2014-08-19 12:20:00,79.24,79.26,79.24,79.25,12900.0,58.9212,58.9361,58.9212,58.9286,12900.0
2014-08-19 12:25:00,79.26,79.33,79.26,79.32,8900.0,58.9361,58.9881,58.9361,58.9807,8900.0
2014-08-19 12:30:00,79.32,79.33,79.3,79.31,5200.0,58.9807,58.9881,58.9658,58.9733,5200.0
2014-08-19 12:35:00,79.32,79.33,79.3,79.31,5700.0,58.9807,58.9881,58.9658,58.9733,5700.0
2014-08-19 12:40:00,79.31,79.35,79.31,79.34,8500.0,58.9733,59.003,58.9733,58.9956,8500.0
2014-08-19 12:45:00,79.33,79.34,79.31,79.31,7100.0,58.9881,58.9956,58.9733,58.9733,7100.0
2014-08-19 12:50:00,79.3,79.31,79.24,79.25,22200.0,58.9658,58.9733,58.9212,58.9286,22200.0
2014-08-19 12:55:00,79.25,79.28,79.25,79.26,5400.0,58.9286,58.9509,58.9286,58.9361,5400.0
2014-08-19 13:00:00,79.26,79.31,79.25,79.3,8800.0,58.9361,58.9733,58.9286,58.9658,8800.0
2014-08-19 13:05:00,79.3,79.32,79.29,79.31,6800.0,58.9658,58.9807,58.9584,58.9733,6800.0
2014-08-19 13:10:00,79.32,79.32,79.26,79.27,9500.0,58.9807,58.9807,58.9361,58.9435,9500.0
2014-08-19 13:15:00,79.27,79.28,79.24,79.24,8800.0,58.9435,58.9509,58.9212,58.9212,8800.0
2014-08-19 13:20:00,79.25,79.26,79.22,79.26,8500.0,58.9286,58.9361,58.9063,58.9361,8500.0
2014-08-19 13:25:00,79.27,79.28,79.24,79.25,7100.0,58.9435,58.9509,58.9212,58.9286,7100.0
2014-08-19 13:30:00,79.25,79.26,79.23,79.23,15100.0,58.9286,58.9361,58.9138,58.9138,15100.0
2014-08-19 13:35:00,79.23,79.23,79.22,79.23,7300.0,58.9138,58.9138,58.9063,58.9138,7300.0
2014-08-19 13:40:00,79.22,79.24,79.21,79.24,11800.0,58.9063,58.9212,58.8989,58.9212,11800.0
2014-08-19 13:45:00,79.23,79.25,79.23,79.25,8800.0,58.9138,58.9286,58.9138,58.9286,8800.0
2014-08-19 13:50:00,79.24,79.29,79.24,79.29,3200.0,58.9212,58.9584,58.9212,58.9584,3200.0
2014-08-19 13:55:00,79.29,79.32,79.28,79.3,9900.0,58.9584,58.9807,58.9509,58.9658,9900.0
2014-08-19 14:00:00,79.29,79.35,79.28,79.34,14300.0,58.9584,59.003,58.9509,58.9956,14300.0
2014-08-19 14:05:00,79.35,79.36,79.33,79.33,40600.0,59.003,59.0104,58.9881,58.9881,40600.0
2014-08-19 14:10:00,79.33,79.37,79.33,79.37,13100.0,58.9881,59.0179,58.9881,59.0179,13100.0
2014-08-19 14:15:00,79.37,79.38,79.34,79.36,10700.0,59.0179,59.0253,58.9956,59.0104,10700.0
2014-08-19 14:20:00,79.36,79.45,79.36,79.44,30100.0,59.0104,59.0774,59.0104,59.0699,30100.0
2014-08-19 14:25:00,79.44,79.5,79.43,79.47,34400.0,59.0699,59.1145,59.0625,59.0922,34400.0
2014-08-19 14:30:00,79.47,79.5,79.46,79.5,16900.0,59.0922,59.1145,59.0848,59.1145,16900.0
2014-08-19 14:35:00,79.49,79.5,79.49,79.5,19500.0,59.1071,59.1145,59.1071,59.1145,19500.0
2014-08-19 14:40:00,79.5,79.54,79.49,79.49,30300.0,59.1145,59.1443,59.1071,59.1071,30300.0
2014-08-19 14:45:00,79.48,79.48,79.44,79.45,25800.0,59.0997,59.0997,59.0699,59.0774,25800.0
2014-08-19 14:50:00,79.44,79.48,79.44,79.45,41700.0,59.0699,59.0997,59.0699,59.0774,41700.0
2014-08-19 14:55:00,79.44,79.46,79.43,79.45,10900.0,59.0699,59.0848,59.0625,59.0774,10900.0
2014-08-19 15:00:00,79.45,79.51,79.45,79.51,15000.0,59.0774,59.122,59.0774,59.122,15000.0
2014-08-19 15:05:00,79.51,79.54,79.5,79.53,18700.0,59.122,59.1443,59.1145,59.1368,18700.0
2014-08-19 15:10:00,79.53,79.53,79.5,79.51,42000.0,59.1368,59.1368,59.1145,59.122,42000.0
2014-08-19 15:15:00,79.5,79.54,79.5,79.52,26500.0,59.1145,59.1443,59.1145,59.1294,26500.0
2014-08-19 15:20:00,79.51,79.53,79.5,79.51,21500.0,59.122,59.1368,59.1145,59.122,21500.0
2014-08-19 15:25:00,79.5,79.52,79.49,79.51,25700.0,59.1145,59.1294,59.1071,59.122,25700.0
2014-08-19 15:30:00,79.51,79.52,79.46,79.46,28900.0,59.122,59.1294,59.0848,59.0848,28900.0
2014-08-19 15:35:00,79.45,79.46,79.42,79.43,26700.0,59.0774,59.0848,59.055,59.0625,26700.0
2014-08-19 15:40:00,79.44,79.48,79.43,79.48,21100.0,59.0699,59.0997,59.0625,59.0997,21100.0
2014-08-19 15:45:00,79.48,79.5,79.46,79.49,45400.0,59.0997,59.1145,59.0848,59.1071,45400.0
2014-08-19 15:50:00,79.49,79.52,79.47,79.47,68700.0,59.1071,59.1294,59.0922,59.0922,68700.0
2014-08-19 15:55:00,79.48,79.53,79.45,79.52,123200.0,59.0997,59.1368,59.0774,59.1294,123200.0
2014-08-20 09:30:00,79.44,79.5,79.19,79.45,66700.0,59.0699,59.1145,58.884,59.0774,66700.0
2014-08-20 09:35:00,79.48,79.49,79.36,79.49,17200.0,59.0997,59.1071,59.0104,59.1071,17200.0
2014-08-20 09:40:00,79.5,79.53,79.31,79.39,16400.0,59.1145,59.1368,58.9733,59.0327,16400.0
2014-08-20 09:45:00,79.38,79.41,79.33,79.4,18000.0,59.0253,59.0476,58.9881,59.0402,18000.0
2014-08-20 09:50:00,79.39,79.52,79.38,79.47,21000.0,59.0327,59.1294,59.0253,59.0922,21000.0
2014-08-20 09:55:00,79.48,79.48,79.38,79.39,11900.0,59.0997,59.0997,59.0253,59.0327,11900.0
2014-08-20 10:00:00,79.41,79.42,79.39,79.39,20300.0,59.0476,59.055,59.0327,59.0327,20300.0
2014-08-20 10:05:00,79.39,79.45,79.37,79.38,19900.0,59.0327,59.0774,59.0179,59.0253,19900.0
2014-08-20 10:10:00,79.38,79.4,79.29,79.33,17400.0,59.0253,59.0402,58.9584,58.9881,17400.0
2014-08-20 10:15:00,79.33,79.37,79.31,79.37,10300.0,58.9881,59.0179,58.9733,59.0179,10300.0
2014-08-20 10:20:00,79.38,79.39,79.36,79.37,7700.0,59.0253,59.0327,59.0104,59.0179,7700.0
2014-08-20 10:25:00,79.38,79.42,79.37,79.39,18700.0,59.0253,59.055,59.0179,59.0327,18700.0
2014-08-20 10:30:00,79.38,79.39,79.31,79.31,26200.0,59.0253,59.0327,58.9733,58.9733,26200.0
2014-08-20 10:35:00,79.3,79.31,79.23,79.24,23400.0,58.9658,58.9733,58.9138,58.9212,23400.0
2014-08-20 10:40:00,79.24,79.24,79.17,79.17,29000.0,58.9212,58.9212,58.8692,58.8692,29000.0
2014-08-20 10:45:00,79.17,79.28,79.17,79.26,14200.0,58.8692,58.9509,58.8692,58.9361,14200.0
2014-08-20 10:50:00,79.26,79.3,79.24,79.3,10900.0,58.9361,58.9658,58.9212,58.9658,10900.0
2014-08-20 10:55:00,79.31,79.37,79.31,79.37,6100.0,58.9733,59.0179,58.9733,59.0179,6100.0
2014-08-20 11:00:00,79.37,79.39,79.36,79.38,11800.0,59.0179,59.0327,59.0104,59.0253,11800.0
2014-08-20 11:05:00,79.38,79.41,79.38,79.4,8500.0,59.0253,59.0476,59.0253,59.0402,8500.0
2014-08-20 11:10:00,79.41,79.45,79.41,79.43,9000.0,59.0476,59.0774,59.0476,59.0625,9000.0
2014-08-20 11:15:00,79.43,79.43,79.37,79.39,13000.0,59.0625,59.0625,59.0179,59.0327,13000.0
2014-08-20 11:20:00,79.39,79.41,79.37,79.38,12000.0,59.0327,59.0476,59.0179,59.0253,12000.0
2014-08-20 11:25:00,79.38,79.45,79.38,79.42,13600.0,59.0253,59.0774,59.0253,59.055,13600.0
2014-08-20 11:30:00,79.42,79.49,79.42,79.46,17700.0,59.055,59.1071,59.055,59.0848,17700.0
2014-08-20 11:35:00,79.46,79.48,79.4,79.45,28400.0,59.0848,59.0997,59.0402,59.0774,28400.0
2014-08-20 11:40:00,79.45,79.49,79.45,79.47,12700.0,59.0774,59.1071,59.0774,59.0922,12700.0
2014-08-20 11:45:00,79.47,79.47,79.45,79.46,12200.0,59.0922,59.0922,59.0774,59.0848,12200.0
2014-08-20 11:50:00,79.47,79.47,79.43,79.44,14200.0,59.0922,59.0922,59.0625,59.0699,14200.0
2014-08-20 11:55:00,79.44,79.51,79.44,79.48,13500.0,59.0699,59.122,59.0699,59.0997,13500.0
2014-08-20 12:00:00,79.48,79.53,79.48,79.49,15200.0,59.0997,59.1368,59.0997,59.1071,15200.0
2014-08-20 12:05:00,79.49,79.51,79.47,79.51,9100.0,59.1071,59.122,59.0922,59.122,9100.0
2014-08-20 12:10:00,79.51,79.51,79.44,79.45,18100.0,59.122,59.122,59.0699,59.0774,18100.0
2014-08-20 12:15:00,79.45,79.46,79.41,79.42,25000.0,59.0774,59.0848,59.0476,59.055,25000.0
2014-08-20 12:20:00,79.41,79.42,79.37,79.37,12500.0,59.0476,59.055,59.0179,59.0179,12500.0
2014-08-20 12:25:00,79.38,79.41,79.33,79.36,35200.0,59.0253,59.0476,58.9881,59.0104,35200.0
2014-08-20 12:30:00,79.36,79.39,79.35,79.37,12500.0,59.0104,59.0327,59.003,59.0179,12500.0
2014-08-20 12:35:00,79.38,79.43,79.38,79.42,12400.0,59.0253,59.0625,59.0253,59.055,12400.0
2014-08-20 12:40:00,79.43,79.43,79.41,79.41,9400.0,59.0625,59.0625,59.0476,59.0476,9400.0
2014-08-20 12:45:00,79.41,79.43,79.4,79.42,7600.0,59.0476,59.0625,59.0402,59.055,7600.0
2014-08-20 12:50:00,79.42,79.43,79.41,79.42,7800.0,59.055,59.0625,59.0476,59.055,7800.0
2014-08-20 12:55:00,79.41,79.42,79.4,79.42,13900.0,59.0476,59.055,59.0402,59.055,13900.0
2014-08-20 13:00:00,79.42,79.43,79.4,79.42,13500.0,59.055,59.0625,59.0402,59.055,13500.0
2014-08-20 13:05:00,79.42,79.48,79.42,79.48,24100.0,59.055,59.0997,59.055,59.0997,24100.0
2014-08-20 13:10:00,79.48,79.53,79.47,79.53,10800.0,59.0997,59.1368,59.0922,59.1368,10800.0
2014-08-20 13:15:00,79.54,79.68,79.54,79.65,34200.0,59.1443,59.2484,59.1443,59.2261,34200.0
2014-08-20 13:20:00,79.65,79.72,79.63,79.63,45800.0,59.2261,59.2781,59.2112,59.2112,45800.0
2014-08-20 13:25:00,79.63,79.71,79.63,79.69,18200.0,59.2112,59.2707,59.2112,59.2558,18200.0
2014-08-20 13:30:00,79.68,79.76,79.68,79.74,18500.0,59.2484,59.3079,59.2484,59.293,18500.0
2014-08-20 13:35:00,79.73,79.74,79.69,79.73,12500.0,59.2856,59.293,59.2558,59.2856,12500.0
2014-08-20 13:40:00,79.72,79.76,79.71,79.74,15300.0,59.2781,59.3079,59.2707,59.293,15300.0
2014-08-20 13:45:00,79.74,79.74,79.67,79.67,17400.0,59.293,59.293,59.2409,59.2409,17400.0
2014-08-20 13:50:00,79.68,79.7,79.66,79.67,21300.0,59.2484,59.2632,59.2335,59.2409,21300.0
2014-08-20 13:55:00,79.67,79.68,79.63,79.65,46000.0,59.2409,59.2484,59.2112,59.2261,46000.0
2014-08-20 14:00:00,79.65,79.65,79.49,79.49,57000.0,59.2261,59.2261,59.1071,59.1071,57000.0
2014-08-20 14:05:00,79.51,79.54,79.41,79.5,25900.0,59.122,59.1443,59.0476,59.1145,25900.0
2014-08-20 14:10:00,79.5,79.61,79.38,79.38,27000.0,59.1145,59.1963,59.0253,59.0253,27000.0
2014-08-20 14:15:00,79.37,79.44,79.33,79.41,18900.0,59.0179,59.0699,58.9881,59.0476,18900.0
2014-08-20 14:20:00,79.4,79.52,79.4,79.49,14000.0,59.0402,59.1294,59.0402,59.1071,14000.0
2014-08-20 14:25:00,79.48,79.5,79.45,79.47,18200.0,59.0997,59.1145,59.0774,59.0922,18200.0
2014-08-20 14:30:00,79.46,79.54,79.46,79.51,17600.0,59.0848,59.1443,59.0848,59.122,17600.0
2014-08-20 14:35:00,79.51,79.59,79.51,79.57,17300.0,59.122,59.1815,59.122,59.1666,17300.0
2014-08-20 14:40:00,79.56,79.59,79.5,79.51,23100.0,59.1591,59.1815,59.1145,59.122,23100.0
2014-08-20 14:45:00,79.51,79.61,79.5,79.6,24200.0,59.122,59.1963,59.1145,59.1889,24200.0
2014-08-20 14:50:00,79.6,79.66,79.6,79.65,19300.0,59.1889,59.2335,59.1889,59.2261,19300.0
2014-08-20 14:55:00,79.66,79.68,79.61,79.61,28200.0,59.2335,59.2484,59.1963,59.1963,28200.0
2014-08-20 15:00:00,79.61,79.68,79.61,79.66,21500.0,59.1963,59.2484,59.1963,59.2335,21500.0
2014-08-20 15:05:00,79.66,79.68,79.63,79.63,27600.0,59.2335,59.2484,59.2112,59.2112,27600.0
2014-08-20 15:10:00,79.63,79.68,79.62,79.63,29100.0,59.2112,59.2484,59.2038,59.2112,29100.0
2014-08-20 15:15:00,79.63,79.64,79.59,79.62,32100.0,59.2112,59.2186,59.1815,59.2038,32100.0
2014-08-20 15:20:00,79.62,79.67,79.61,79.62,35100.0,59.2038,59.2409,59.1963,59.2038,35100.0
2014-08-20 15:25:00,79.62,79.67,79.61,79.65,41100.0,59.2038,59.2409,59.1963,59.2261,41100.0
2014-08-20 15:30:00,79.66,79.69,79.64,79.66,27700.0,59.2335,59.2558,59.2186,59.2335,27700.0
2014-08-20 15:35:00,79.66,79.69,79.64,79.67,25600.0,59.2335,59.2558,59.2186,59.2409,25600.0
2014-08-20 15:40:00,79.68,79.69,79.64,79.67,42900.0,59.2484,59.2558,59.2186,59.2409,42900.0
2014-08-20 15:45:00,79.67,79.69,79.61,79.64,65900.0,59.2409,59.2558,59.1963,59.2186,65900.0
2014-08-20 15:50:00,79.64,79.66,79.62,79.64,47800.0,59.2186,59.2335,59.2038,59.2186,47800.0
2014-08-20 15:55:00,79.64,79.65,79.59,79.6,90900.0,59.2186,59.2261,59.1815,59.1889,90900.0
2014-08-21 09:30:00,79.79,79.79,79.58,79.67,75300.0,59.3302,59.3302,59.174,59.2409,75300.0
2014-08-21 09:35:00,79.67,79.78,79.65,79.69,18000.0,59.2409,59.3227,59.2261,59.2558,18000.0
2014-08-21 09:40:00,79.69,79.76,79.68,79.73,21800.0,59.2558,59.3079,59.2484,59.2856,21800.0
2014-08-21 09:45:00,79.76,79.8,79.71,79.74,23100.0,59.3079,59.3376,59.2707,59.293,23100.0
2014-08-21 09:50:00,79.75,79.79,79.73,79.76,21100.0,59.3004,59.3302,59.2856,59.3079,21100.0
2014-08-21 09:55:00,79.75,79.77,79.64,79.64,32200.0,59.3004,59.3153,59.2186,59.2186,32200.0
2014-08-21 10:00:00,79.66,79.73,79.64,79.69,39900.0,59.2335,59.2856,59.2186,59.2558,39900.0
2014-08-21 10:05:00,79.69,79.7,79.61,79.62,27600.0,59.2558,59.2632,59.1963,59.2038,27600.0
2014-08-21 10:10:00,79.62,79.66,79.57,79.63,33100.0,59.2038,59.2335,59.1666,59.2112,33100.0
2014-08-21 10:15:00,79.62,79.71,79.62,79.71,21600.0,59.2038,59.2707,59.2038,59.2707,21600.0
2014-08-21 10:20:00,79.71,79.76,79.7,79.76,22800.0,59.2707,59.3079,59.2632,59.3079,22800.0
2014-08-21 10:25:00,79.77,79.78,79.73,79.73,23100.0,59.3153,59.3227,59.2856,59.2856,23100.0
2014-08-21 10:30:00,79.73,79.79,79.72,79.78,14300.0,59.2856,59.3302,59.2781,59.3227,14300.0
2014-08-21 10:35:00,79.79,79.82,79.79,79.8,35400.0,59.3302,59.3525,59.3302,59.3376,35400.0
2014-08-21 10:40:00,79.8,79.8,79.67,79.67,23800.0,59.3376,59.3376,59.2409,59.2409,23800.0
2014-08-21 10:45:00,79.68,79.69,79.63,79.63,19900.0,59.2484,59.2558,59.2112,59.2112,19900.0
2014-08-21 10:50:00,79.64,79.66,79.62,79.62,12500.0,59.2186,59.2335,59.2038,59.2038,12500.0
2014-08-21 10:55:00,79.63,79.65,79.6,79.6,15200.0,59.2112,59.2261,59.1889,59.1889,15200.0
2014-08-21 11:00:00,79.61,79.62,79.6,79.62,13000.0,59.1963,59.2038,59.1889,59.2038,13000.0
2014-08-21 11:05:00,79.61,79.64,79.59,79.61,18400.0,59.1963,59.2186,59.1815,59.1963,18400.0
2014-08-21 11:10:00,79.61,79.61,79.56,79.56,33200.0,59.1963,59.1963,59.1591,59.1591,33200.0
2014-08-21 11:15:00,79.55,79.58,79.55,79.56,11600.0,59.1517,59.174,59.1517,59.1591,11600.0
2014-08-21 11:20:00,79.55,79.55,79.45,79.46,27500.0,59.1517,59.1517,59.0774,59.0848,27500.0
2014-08-21 11:25:00,79.45,79.46,79.42,79.42,24200.0,59.0774,59.0848,59.055,59.055,24200.0
2014-08-21 11:30:00,79.42,79.43,79.39,79.4,22600.0,59.055,59.0625,59.0327,59.0402,22600.0
2014-08-21 11:35:00,79.4,79.4,79.31,79.31,38700.0,59.0402,59.0402,58.9733,58.9733,38700.0
2014-08-21 11:40:00,79.31,79.41,79.31,79.39,33300.0,58.9733,59.0476,58.9733,59.0327,33300.0
2014-08-21 11:45:00,79.39,79.4,79.37,79.37,13700.0,59.0327,59.0402,59.0179,59.0179,13700.0
2014-08-21 11:50:00,79.36,79.4,79.34,79.34,17800.0,59.0104,59.0402,58.9956,58.9956,17800.0
2014-08-21 11:55:00,79.35,79.36,79.3,79.31,20100.0,59.003,59.0104,58.9658,58.9733,20100.0
2014-08-21 12:00:00,79.31,79.41,79.31,79.39,13900.0,58.9733,59.0476,58.9733,59.0327,13900.0
2014-08-21 12:05:00,79.4,79.46,79.4,79.41,15900.0,59.0402,59.0848,59.0402,59.0476,15900.0
2014-08-21 12:10:00,79.42,79.42,79.4,79.41,12200.0,59.055,59.055,59.0402,59.0476,12200.0
2014-08-21 12:15:00,79.4,79.41,79.38,79.4,12500.0,59.0402,59.0476,59.0253,59.0402,12500.0
2014-08-21 12:20:00,79.38,79.4,79.37,79.38,6700.0,59.0253,59.0402,59.0179,59.0253,6700.0
2014-08-21 12:25:00,79.38,79.38,79.34,79.35,10900.0,59.0253,59.0253,58.9956,59.003,10900.0
2014-08-21 12:30:00,79.34,79.35,79.31,79.32,14900.0,58.9956,59.003,58.9733,58.9807,14900.0
2014-08-21 12:35:00,79.31,79.35,79.3,79.34,15500.0,58.9733,59.003,58.9658,58.9956,15500.0
2014-08-21 12:40:00,79.33,79.34,79.32,79.33,6900.0,58.9881,58.9956,58.9807,58.9881,6900.0
2014-08-21 12:45:00,79.33,79.33,79.32,79.33,9300.0,58.9881,58.9881,58.9807,58.9881,9300.0
2014-08-21 12:50:00,79.33,79.33,79.29,79.3,10200.0,58.9881,58.9881,58.9584,58.9658,10200.0
2014-08-21 12:55:00,79.3,79.31,79.29,79.3,15900.0,58.9658,58.9733,58.9584,58.9658,15900.0
2014-08-21 13:00:00,79.31,79.32,79.3,79.31,9400.0,58.9733,58.9807,58.9658,58.9733,9400.0
2014-08-21 13:05:00,79.32,79.34,79.31,79.34,14100.0,58.9807,58.9956,58.9733,58.9956,14100.0
2014-08-21 13:10:00,79.34,79.35,79.33,79.34,12300.0,58.9956,59.003,58.9881,58.9956,12300.0
2014-08-21 13:15:00,79.34,79.38,79.34,79.38,8700.0,58.9956,59.0253,58.9956,59.0253,8700.0
2014-08-21 13:20:00,79.38,79.41,79.37,79.4,11800.0,59.0253,59.0476,59.0179,59.0402,11800.0
2014-08-21 13:25:00,79.4,79.4,79.36,79.38,18900.0,59.0402,59.0402,59.0104,59.0253,18900.0
2014-08-21 13:30:00,79.37,79.38,79.34,79.34,9900.0,59.0179,59.0253,58.9956,58.9956,9900.0
2014-08-21 13:35:00,79.33,79.35,79.32,79.33,17200.0,58.9881,59.003,58.9807,58.9881,17200.0
2014-08-21 13:40:00,79.34,79.35,79.33,79.34,10900.0,58.9956,59.003,58.9881,58.9956,10900.0
2014-08-21 13:45:00,79.34,79.35,79.32,79.34,11100.0,58.9956,59.003,58.9807,58.9956,11100.0
2014-08-21 13:50:00,79.33,79.33,79.3,79.31,17800.0,58.9881,58.9881,58.9658,58.9733,17800.0
2014-08-21 13:55:00,79.31,79.32,79.29,79.31,12500.0,58.9733,58.9807,58.9584,58.9733,12500.0
2014-08-21 14:00:00,79.31,79.32,79.29,79.32,17400.0,58.9733,58.9807,58.9584,58.9807,17400.0
2014-08-21 14:05:00,79.31,79.31,79.3,79.31,9200.0,58.9733,58.9733,58.9658,58.9733,9200.0
2014-08-21 14:10:00,79.31,79.34,79.31,79.33,39800.0,58.9733,58.9956,58.9733,58.9881,39800.0
2014-08-21 14:15:00,79.33,79.33,79.24,79.27,39100.0,58.9881,58.9881,58.9212,58.9435,39100.0
2014-08-21 14:20:00,79.27,79.27,79.24,79.24,16900.0,58.9435,58.9435,58.9212,58.9212,16900.0
2014-08-21 14:25:00,79.25,79.25,79.2,79.21,17600.0,58.9286,58.9286,58.8915,58.8989,17600.0
2014-08-21 14:30:00,79.2,79.22,79.17,79.17,35700.0,58.8915,58.9063,58.8692,58.8692,35700.0
2014-08-21 14:35:00,79.17,79.2,79.15,79.16,26800.0,58.8692,58.8915,58.8543,58.8617,26800.0
2014-08-21 14:40:00,79.16,79.17,79.15,79.15,22800.0,58.8617,58.8692,58.8543,58.8543,22800.0
2014-08-21 14:45:00,79.15,79.15,79.12,79.13,19700.0,58.8543,58.8543,58.832,58.8394,19700.0
2014-08-21 14:50:00,79.13,79.16,79.12,79.12,22000.0,58.8394,58.8617,58.832,58.832,22000.0
2014-08-21 14:55:00,79.13,79.14,79.09,79.13,31300.0,58.8394,58.8468,58.8097,58.8394,31300.0
2014-08-21 15:00:00,79.14,79.18,79.13,79.13,33600.0,58.8468,58.8766,58.8394,58.8394,33600.0
2014-08-21 15:05:00,79.14,79.21,79.13,79.2,36900.0,58.8468,58.8989,58.8394,58.8915,36900.0
2014-08-21 15:10:00,79.2,79.25,79.19,79.24,31500.0,58.8915,58.9286,58.884,58.9212,31500.0
2014-08-21 15:15:00,79.25,79.25,79.17,79.19,35200.0,58.9286,58.9286,58.8692,58.884,35200.0
2014-08-21 15:20:00,79.18,79.22,79.18,79.2,36000.0,58.8766,58.9063,58.8766,58.8915,36000.0
2014-08-21 15:25:00,79.21,79.21,79.17,79.2,36600.0,58.8989,58.8989,58.8692,58.8915,36600.0
2014-08-21 15:30:00,79.2,79.21,79.14,79.15,50100.0,58.8915,58.8989,58.8468,58.8543,50100.0
2014-08-21 15:35:00,79.15,79.15,79.07,79.08,47000.0,58.8543,58.8543,58.7948,58.8022,47000.0
2014-08-21 15:40:00,79.09,79.12,79.06,79.08,61600.0,58.8097,58.832,58.7874,58.8022,61600.0
2014-08-21 15:45:00,79.08,79.08,79.02,79.03,80100.0,58.8022,58.8022,58.7576,58.765,80100.0
2014-08-21 15:50:00,79.03,79.04,78.98,79.0,79800.0,58.765,58.7725,58.7279,58.7427,79800.0
2014-08-21 15:55:00,79.0,79.0,78.93,78.99,129300.0,58.7427,58.7427,58.6907,58.7353,129300.0
2014-08-22 09:30:00,78.91,79.25,78.91,79.19,84500.0,58.6758,58.9286,58.6758,58.884,84500.0
2014-08-22 09:35:00,79.21,79.28,79.14,79.22,30200.0,58.8989,58.9509,58.8468,58.9063,30200.0
2014-08-22 09:40:00,79.24,79.35,79.07,79.09,48800.0,58.9212,59.003,58.7948,58.8097,48800.0
2014-08-22 09:45:00,79.09,79.12,79.04,79.1,46800.0,58.8097,58.832,58.7725,58.8171,46800.0
2014-08-22 09:50:00,79.1,79.2,79.08,79.1,60100.0,58.8171,58.8915,58.8022,58.8171,60100.0
2014-08-22 09:55:00,79.1,79.18,79.09,79.18,61500.0,58.8171,58.8766,58.8097,58.8766,61500.0
2014-08-22 10:00:00,79.18,79.31,79.09,79.21,52300.0,58.8766,58.9733,58.8097,58.8989,52300.0
2014-08-22 10:05:00,79.22,79.31,79.22,79.31,42500.0,58.9063,58.9733,58.9063,58.9733,42500.0
2014-08-22 10:10:00,79.31,79.31,79.25,79.27,37700.0,58.9733,58.9733,58.9286,58.9435,37700.0
2014-08-22 10:15:00,79.28,79.29,79.17,79.22,31900.0,58.9509,58.9584,58.8692,58.9063,31900.0
2014-08-22 10:20:00,79.23,79.23,79.14,79.18,44600.0,58.9138,58.9138,58.8468,58.8766,44600.0
2014-08-22 10:25:00,79.18,79.28,79.18,79.28,36100.0,58.8766,58.9509,58.8766,58.9509,36100.0
2014-08-22 10:30:00,79.29,79.35,79.29,79.32,31700.0,58.9584,59.003,58.9584,58.9807,31700.0
2014-08-22 10:35:00,79.32,79.33,79.19,79.23,38400.0,58.9807,58.9881,58.884,58.9138,38400.0
2014-08-22 10:40:00,79.24,79.26,79.2,79.2,26300.0,58.9212,58.9361,58.8915,58.8915,26300.0
2014-08-22 10:45:00,79.2,79.24,79.2,79.23,18100.0,58.8915,58.9212,58.8915,58.9138,18100.0
2014-08-22 10:50:00,79.22,79.24,79.18,79.2,16100.0,58.9063,58.9212,58.8766,58.8915,16100.0
2014-08-22 10:55:00,79.18,79.18,79.08,79.1,25800.0,58.8766,58.8766,58.8022,58.8171,25800.0
2014-08-22 11:00:00,79.09,79.13,78.98,79.13,31700.0,58.8097,58.8394,58.7279,58.8394,31700.0
2014-08-22 11:05:00,79.13,79.19,79.06,79.09,154900.0,58.8394,58.884,58.7874,58.8097,154900.0
2014-08-22 11:10:00,79.1,79.18,79.09,79.12,127800.0,58.8171,58.8766,58.8097,58.832,127800.0
2014-08-22 11:15:00,79.12,79.21,79.05,79.21,53100.0,58.832,58.8989,58.7799,58.8989,53100.0
2014-08-22 11:20:00,79.22,79.29,79.22,79.28,21400.0,58.9063,58.9584,58.9063,58.9509,21400.0
2014-08-22 11:25:00,79.29,79.44,79.28,79.41,36800.0,58.9584,59.0699,58.9509,59.0476,36800.0
2014-08-22 11:30:00,79.42,79.45,79.4,79.41,36200.0,59.055,59.0774,59.0402,59.0476,36200.0
2014-08-22 11:35:00,79.4,79.42,79.34,79.36,57600.0,59.0402,59.055,58.9956,59.0104,57600.0
2014-08-22 11:40:00,79.36,79.48,79.36,79.46,78000.0,59.0104,59.0997,59.0104,59.0848,78000.0
2014-08-22 11:45:00,79.46,79.47,79.42,79.47,27600.0,59.0848,59.0922,59.055,59.0922,27600.0
2014-08-22 11:50:00,79.47,79.51,79.41,79.5,39300.0,59.0922,59.122,59.0476,59.1145,39300.0
2014-08-22 11:55:00,79.51,79.57,79.5,79.56,22600.0,59.122,59.1666,59.1145,59.1591,22600.0
2014-08-22 12:00:00,79.55,79.56,79.52,79.54,15100.0,59.1517,59.1591,59.1294,59.1443,15100.0
2014-08-22 12:05:00,79.53,79.54,79.5,79.52,20700.0,59.1368,59.1443,59.1145,59.1294,20700.0
2014-08-22 12:10:00,79.52,79.53,79.46,79.51,31900.0,59.1294,59.1368,59.0848,59.122,31900.0
2014-08-22 12:15:00,79.51,79.57,79.49,79.56,33400.0,59.122,59.1666,59.1071,59.1591,33400.0
2014-08-22 12:20:00,79.56,79.58,79.51,79.55,27800.0,59.1591,59.174,59.122,59.1517,27800.0
2014-08-22 12:25:00,79.55,79.58,79.52,79.53,28200.0,59.1517,59.174,59.1294,59.1368,28200.0
2014-08-22 12:30:00,79.53,79.57,79.51,79.53,50500.0,59.1368,59.1666,59.122,59.1368,50500.0
2014-08-22 12:35:00,79.54,79.56,79.52,79.53,10800.0,59.1443,59.1591,59.1294,59.1368,10800.0
2014-08-22 12:40:00,79.53,79.54,79.5,79.5,14500.0,59.1368,59.1443,59.1145,59.1145,14500.0
2014-08-22 12:45:00,79.49,79.5,79.4,79.46,80000.0,59.1071,59.1145,59.0402,59.0848,80000.0
2014-08-22 12:50:00,79.46,79.51,79.46,79.48,17300.0,59.0848,59.122,59.0848,59.0997,17300.0
2014-08-22 12:55:00,79.48,79.48,79.45,79.46,18800.0,59.0997,59.0997,59.0774,59.0848,18800.0
2014-08-22 13:00:00,79.46,79.48,79.44,79.45,18900.0,59.0848,59.0997,59.0699,59.0774,18900.0
2014-08-22 13:05:00,79.44,79.51,79.44,79.49,8000.0,59.0699,59.122,59.0699,59.1071,8000.0
2014-08-22 13:10:00,79.49,79.57,79.49,79.57,17000.0,59.1071,59.1666,59.1071,59.1666,17000.0
2014-08-22 13:15:00,79.57,79.59,79.57,79.57,10600.0,59.1666,59.1815,59.1666,59.1666,10600.0
2014-08-22 13:20:00,79.56,79.6,79.53,79.53,11700.0,59.1591,59.1889,59.1368,59.1368,11700.0
2014-08-22 13:25:00,79.53,79.55,79.47,79.47,38100.0,59.1368,59.1517,59.0922,59.0922,38100.0
2014-08-22 13:30:00,79.47,79.51,79.45,79.47,11700.0,59.0922,59.122,59.0774,59.0922,11700.0
2014-08-22 13:35:00,79.47,79.47,79.41,79.44,35900.0,59.0922,59.0922,59.0476,59.0699,35900.0
2014-08-22 13:40:00,79.44,79.44,79.4,79.41,22000.0,59.0699,59.0699,59.0402,59.0476,22000.0
2014-08-22 13:45:00,79.4,79.42,79.39,79.4,14800.0,59.0402,59.055,59.0327,59.0402,14800.0
2014-08-22 13:50:00,79.41,79.43,79.37,79.37,12200.0,59.0476,59.0625,59.0179,59.0179,12200.0
2014-08-22 13:55:00,79.37,79.39,79.31,79.33,14200.0,59.0179,59.0327,58.9733,58.9881,14200.0
2014-08-22 14:00:00,79.34,79.35,79.33,79.34,7100.0,58.9956,59.003,58.9881,58.9956,7100.0
2014-08-22 14:05:00,79.34,79.35,79.27,79.28,17800.0,58.9956,59.003,58.9435,58.9509,17800.0
2014-08-22 14:10:00,79.29,79.29,79.22,79.26,14200.0,58.9584,58.9584,58.9063,58.9361,14200.0
2014-08-22 14:15:00,79.26,79.29,79.25,79.27,17100.0,58.9361,58.9584,58.9286,58.9435,17100.0
2014-08-22 14:20:00,79.26,79.28,79.25,79.25,11100.0,58.9361,58.9509,58.9286,58.9286,11100.0
2014-08-22 14:25:00,79.26,79.29,79.2,79.21,15300.0,58.9361,58.9584,58.8915,58.8989,15300.0
2014-08-22 14:30:00,79.2,79.21,79.14,79.18,25900.0,58.8915,58.8989,58.8468,58.8766,25900.0
2014-08-22 14:35:00,79.18,79.19,79.1,79.12,17000.0,58.8766,58.884,58.8171,58.832,17000.0
2014-08-22 14:40:00,79.11,79.2,79.11,79.2,12200.0,58.8245,58.8915,58.8245,58.8915,12200.0
2014-08-22 14:45:00,79.2,79.2,79.15,79.16,10800.0,58.8915,58.8915,58.8543,58.8617,10800.0
2014-08-22 14:50:00,79.17,79.21,79.16,79.16,15200.0,58.8692,58.8989,58.8617,58.8617,15200.0
2014-08-22 14:55:00,79.16,79.2,79.14,79.15,22900.0,58.8617,58.8915,58.8468,58.8543,22900.0
2014-08-22 15:00:00,79.14,79.19,79.14,79.17,15500.0,58.8468,58.884,58.8468,58.8692,15500.0
2014-08-22 15:05:00,79.16,79.31,79.16,79.29,25900.0,58.8617,58.9733,58.8617,58.9584,25900.0
2014-08-22 15:10:00,79.29,79.3,79.26,79.26,21300.0,58.9584,58.9658,58.9361,58.9361,21300.0
2014-08-22 15:15:00,79.27,79.31,79.27,79.3,18000.0,58.9435,58.9733,58.9435,58.9658,18000.0
2014-08-22 15:20:00,79.31,79.31,79.29,79.29,22400.0,58.9733,58.9733,58.9584,58.9584,22400.0
2014-08-22 15:25:00,79.3,79.31,79.29,79.31,23500.0,58.9658,58.9733,58.9584,58.9733,23500.0
2014-08-22 15:30:00,79.31,79.33,79.28,79.32,31700.0,58.9733,58.9881,58.9509,58.9807,31700.0
2014-08-22 15:35:00,79.33,79.34,79.31,79.33,46500.0,58.9881,58.9956,58.9733,58.9881,46500.0
2014-08-22 15:40:00,79.32,79.33,79.22,79.22,30800.0,58.9807,58.9881,58.9063,58.9063,30800.0
2014-08-22 15:45:00,79.22,79.22,79.16,79.17,72800.0,58.9063,58.9063,58.8617,58.8692,72800.0
2014-08-22 15:50:00,79.18,79.22,79.17,79.21,65800.0,58.8766,58.9063,58.8692,58.8989,65800.0
2014-08-22 15:55:00,79.21,79.25,79.19,79.23,115000.0,58.8989,58.9286,58.884,58.9138,115000.0
2014-08-25 09:30:00,79.44,79.71,79.3,79.57,54500.0,59.0699,59.2707,58.9658,59.1666,54500.0
2014-08-25 09:35:00,79.53,79.6,79.45,79.47,36800.0,59.1368,59.1889,59.0774,59.0922,36800.0
2014-08-25 09:40:00,79.46,79.51,79.42,79.48,23700.0,59.0848,59.122,59.055,59.0997,23700.0
2014-08-25 09:45:00,79.47,79.47,79.29,79.41,33800.0,59.0922,59.0922,58.9584,59.0476,33800.0
2014-08-25 09:50:00,79.41,79.53,79.41,79.48,24600.0,59.0476,59.1368,59.0476,59.0997,24600.0
2014-08-25 09:55:00,79.48,79.54,79.47,79.48,28600.0,59.0997,59.1443,59.0922,59.0997,28600.0
2014-08-25 10:00:00,79.47,79.54,79.35,79.35,18300.0,59.0922,59.1443,59.003,59.003,18300.0
2014-08-25 10:05:00,79.36,79.45,79.36,79.45,19500.0,59.0104,59.0774,59.0104,59.0774,19500.0
2014-08-25 10:10:00,79.44,79.46,79.37,79.39,23700.0,59.0699,59.0848,59.0179,59.0327,23700.0
2014-08-25 10:15:00,79.38,79.4,79.35,79.38,16100.0,59.0253,59.0402,59.003,59.0253,16100.0
2014-08-25 10:20:00,79.4,79.54,79.39,79.53,12000.0,59.0402,59.1443,59.0327,59.1368,12000.0
2014-08-25 10:25:00,79.54,79.59,79.53,79.58,42300.0,59.1443,59.1815,59.1368,59.174,42300.0
2014-08-25 10:30:00,79.58,79.63,79.56,79.57,39900.0,59.174,59.2112,59.1591,59.1666,39900.0
2014-08-25 10:35:00,79.56,79.58,79.5,79.57,20600.0,59.1591,59.174,59.1145,59.1666,20600.0
2014-08-25 10:40:00,79.57,79.64,79.57,79.63,29200.0,59.1666,59.2186,59.1666,59.2112,29200.0
2014-08-25 10:45:00,79.63,79.7,79.63,79.7,50100.0,59.2112,59.2632,59.2112,59.2632,50100.0
2014-08-25 10:50:00,79.7,79.77,79.7,79.72,24300.0,59.2632,59.3153,59.2632,59.2781,24300.0
2014-08-25 10:55:00,79.72,79.77,79.72,79.73,14700.0,59.2781,59.3153,59.2781,59.2856,14700.0
2014-08-25 11:00:00,79.72,79.74,79.66,79.72,21300.0,59.2781,59.293,59.2335,59.2781,21300.0
2014-08-25 11:05:00,79.72,79.76,79.71,79.72,14500.0,59.2781,59.3079,59.2707,59.2781,14500.0
2014-08-25 11:10:00,79.73,79.74,79.7,79.7,10300.0,59.2856,59.293,59.2632,59.2632,10300.0
2014-08-25 11:15:00,79.7,79.7,79.63,79.63,11400.0,59.2632,59.2632,59.2112,59.2112,11400.0
2014-08-25 11:20:00,79.63,79.64,79.55,79.56,16500.0,59.2112,59.2186,59.1517,59.1591,16500.0
2014-08-25 11:25:00,79.57,79.62,79.55,79.6,25100.0,59.1666,59.2038,59.1517,59.1889,25100.0
2014-08-25 11:30:00,79.61,79.61,79.49,79.49,44600.0,59.1963,59.1963,59.1071,59.1071,44600.0
2014-08-25 11:35:00,79.49,79.51,79.46,79.51,21800.0,59.1071,59.122,59.0848,59.122,21800.0
2014-08-25 11:40:00,79.5,79.58,79.5,79.56,25000.0,59.1145,59.174,59.1145,59.1591,25000.0
2014-08-25 11:45:00,79.57,79.59,79.54,79.55,10200.0,59.1666,59.1815,59.1443,59.1517,10200.0
2014-08-25 11:50:00,79.56,79.57,79.53,79.57,5600.0,59.1591,59.1666,59.1368,59.1666,5600.0
2014-08-25 11:55:00,79.56,79.59,79.52,79.54,10300.0,59.1591,59.1815,59.1294,59.1443,10300.0
2014-08-25 12:00:00,79.54,79.56,79.47,79.49,12200.0,59.1443,59.1591,59.0922,59.1071,12200.0
2014-08-25 12:05:00,79.48,79.48,79.41,79.42,21100.0,59.0997,59.0997,59.0476,59.055,21100.0
2014-08-25 12:10:00,79.42,79.43,79.38,79.38,12100.0,59.055,59.0625,59.0253,59.0253,12100.0
2014-08-25 12:15:00,79.38,79.41,79.36,79.38,21800.0,59.0253,59.0476,59.0104,59.0253,21800.0
2014-08-25 12:20:00,79.38,79.41,79.38,79.38,5400.0,59.0253,59.0476,59.0253,59.0253,5400.0
2014-08-25 12:25:00,79.37,79.39,79.32,79.34,17600.0,59.0179,59.0327,58.9807,58.9956,17600.0
2014-08-25 12:30:00,79.34,79.36,79.31,79.32,11400.0,58.9956,59.0104,58.9733,58.9807,11400.0
2014-08-25 12:35:00,79.32,79.32,79.24,79.3,16400.0,58.9807,58.9807,58.9212,58.9658,16400.0
2014-08-25 12:40:00,79.3,79.3,79.23,79.23,13900.0,58.9658,58.9658,58.9138,58.9138,13900.0
2014-08-25 12:45:00,79.23,79.24,79.2,79.23,10500.0,58.9138,58.9212,58.8915,58.9138,10500.0
2014-08-25 12:50:00,79.23,79.23,79.18,79.21,15000.0,58.9138,58.9138,58.8766,58.8989,15000.0
2014-08-25 12:55:00,79.2,79.25,79.13,79.24,43000.0,58.8915,58.9286,58.8394,58.9212,43000.0
2014-08-25 13:00:00,79.24,79.25,79.17,79.18,11400.0,58.9212,58.9286,58.8692,58.8766,11400.0
2014-08-25 13:05:00,79.18,79.21,79.17,79.18,9000.0,58.8766,58.8989,58.8692,58.8766,9000.0
2014-08-25 13:10:00,79.17,79.26,79.17,79.22,9200.0,58.8692,58.9361,58.8692,58.9063,9200.0
2014-08-25 13:15:00,79.22,79.24,79.18,79.19,10800.0,58.9063,58.9212,58.8766,58.884,10800.0
2014-08-25 13:20:00,79.18,79.21,79.18,79.2,9500.0,58.8766,58.8989,58.8766,58.8915,9500.0
2014-08-25 13:25:00,79.2,79.21,79.18,79.21,10200.0,58.8915,58.8989,58.8766,58.8989,10200.0
2014-08-25 13:30:00,79.21,79.24,79.17,79.19,24400.0,58.8989,58.9212,58.8692,58.884,24400.0
2014-08-25 13:35:00,79.2,79.21,79.18,79.19,14300.0,58.8915,58.8989,58.8766,58.884,14300.0
2014-08-25 13:40:00,79.18,79.19,79.16,79.17,14200.0,58.8766,58.884,58.8617,58.8692,14200.0
2014-08-25 13:45:00,79.17,79.18,79.11,79.14,12200.0,58.8692,58.8766,58.8245,58.8468,12200.0
2014-08-25 13:50:00,79.14,79.17,79.13,79.16,14500.0,58.8468,58.8692,58.8394,58.8617,14500.0
2014-08-25 13:55:00,79.16,79.17,79.14,79.15,11500.0,58.8617,58.8692,58.8468,58.8543,11500.0
2014-08-25 14:00:00,79.15,79.19,79.12,79.13,10600.0,58.8543,58.884,58.832,58.8394,10600.0
2014-08-25 14:05:00,79.12,79.19,79.12,79.19,14000.0,58.832,58.884,58.832,58.884,14000.0
2014-08-25 14:10:00,79.19,79.22,79.19,79.2,8900.0,58.884,58.9063,58.884,58.8915,8900.0
2014-08-25 14:15:00,79.2,79.23,79.2,79.22,30200.0,58.8915,58.9138,58.8915,58.9063,30200.0
2014-08-25 14:20:00,79.21,79.24,79.2,79.22,19300.0,58.8989,58.9212,58.8915,58.9063,19300.0
2014-08-25 14:25:00,79.22,79.23,79.16,79.17,69000.0,58.9063,58.9138,58.8617,58.8692,69000.0
2014-08-25 14:30:00,79.16,79.22,79.15,79.15,26100.0,58.8617,58.9063,58.8543,58.8543,26100.0
2014-08-25 14:35:00,79.15,79.22,79.15,79.21,10900.0,58.8543,58.9063,58.8543,58.8989,10900.0
2014-08-25 14:40:00,79.21,79.22,79.19,79.21,26100.0,58.8989,58.9063,58.884,58.8989,26100.0
2014-08-25 14:45:00,79.2,79.21,79.18,79.2,12100.0,58.8915,58.8989,58.8766,58.8915,12100.0
2014-08-25 14:50:00,79.2,79.23,79.2,79.22,13100.0,58.8915,58.9138,58.8915,58.9063,13100.0
2014-08-25 14:55:00,79.22,79.24,79.2,79.2,13200.0,58.9063,58.9212,58.8915,58.8915,13200.0
2014-08-25 15:00:00,79.2,79.21,79.18,79.2,20700.0,58.8915,58.8989,58.8766,58.8915,20700.0
2014-08-25 15:05:00,79.19,79.21,79.16,79.2,20500.0,58.884,58.8989,58.8617,58.8915,20500.0
2014-08-25 15:10:00,79.2,79.23,79.19,79.19,16300.0,58.8915,58.9138,58.884,58.884,16300.0
2014-08-25 15:15:00,79.19,79.23,79.16,79.21,15400.0,58.884,58.9138,58.8617,58.8989,15400.0
2014-08-25 15:20:00,79.21,79.23,79.18,79.19,18200.0,58.8989,58.9138,58.8766,58.884,18200.0
2014-08-25 15:25:00,79.2,79.21,79.16,79.16,16300.0,58.8915,58.8989,58.8617,58.8617,16300.0
2014-08-25 15:30:00,79.16,79.19,79.14,79.17,34300.0,58.8617,58.884,58.8468,58.8692,34300.0
2014-08-25 15:35:00,79.19,79.2,79.17,79.19,34900.0,58.884,58.8915,58.8692,58.884,34900.0
2014-08-25 15:40:00,79.18,79.23,79.18,79.21,64600.0,58.8766,58.9138,58.8766,58.8989,64600.0
2014-08-25 15:45:00,79.21,79.27,79.2,79.25,62100.0,58.8989,58.9435,58.8915,58.9286,62100.0
2014-08-25 15:50:00,79.25,79.26,79.2,79.21,67200.0,58.9286,58.9361,58.8915,58.8989,67200.0
2014-08-25 15:55:00,79.21,79.29,79.21,79.23,245700.0,58.8989,58.9584,58.8989,58.9138,245700.0
2014-08-26 09:30:00,79.17,79.36,79.1,79.22,71500.0,58.8692,59.0104,58.8171,58.9063,71500.0
2014-08-26 09:35:00,79.25,79.3,79.07,79.07,48500.0,58.9286,58.9658,58.7948,58.7948,48500.0
2014-08-26 09:40:00,79.15,79.25,79.12,79.18,28400.0,58.8543,58.9286,58.832,58.8766,28400.0
2014-08-26 09:45:00,79.18,79.19,79.01,79.05,32900.0,58.8766,58.884,58.7502,58.7799,32900.0
2014-08-26 09:50:00,79.05,79.08,78.91,78.97,37200.0,58.7799,58.8022,58.6758,58.7204,37200.0
2014-08-26 09:55:00,78.97,79.0,78.94,78.99,21100.0,58.7204,58.7427,58.6981,58.7353,21100.0
2014-08-26 10:00:00,78.98,79.05,78.9,78.97,21000.0,58.7279,58.7799,58.6684,58.7204,21000.0
2014-08-26 10:05:00,78.99,79.09,78.99,79.06,24800.0,58.7353,58.8097,58.7353,58.7874,24800.0
2014-08-26 10:10:00,79.06,79.14,79.02,79.14,42800.0,58.7874,58.8468,58.7576,58.8468,42800.0
2014-08-26 10:15:00,79.13,79.2,79.13,79.2,19600.0,58.8394,58.8915,58.8394,58.8915,19600.0
2014-08-26 10:20:00,79.2,79.2,79.15,79.18,30700.0,58.8915,58.8915,58.8543,58.8766,30700.0
2014-08-26 10:25:00,79.19,79.2,79.17,79.18,20600.0,58.884,58.8915,58.8692,58.8766,20600.0
2014-08-26 10:30:00,79.19,79.24,79.19,79.22,39200.0,58.884,58.9212,58.884,58.9063,39200.0
2014-08-26 10:35:00,79.22,79.3,79.2,79.29,15300.0,58.9063,58.9658,58.8915,58.9584,15300.0
2014-08-26 10:40:00,79.29,79.3,79.26,79.28,27200.0,58.9584,58.9658,58.9361,58.9509,27200.0
2014-08-26 10:45:00,79.27,79.36,79.26,79.28,42500.0,58.9435,59.0104,58.9361,58.9509,42500.0
2014-08-26 10:50:00,79.27,79.32,79.27,79.31,22300.0,58.9435,58.9807,58.9435,58.9733,22300.0
2014-08-26 10:55:00,79.31,79.4,79.3,79.39,19900.0,58.9733,59.0402,58.9658,59.0327,19900.0
2014-08-26 11:00:00,79.39,79.55,79.39,79.54,29100.0,59.0327,59.1517,59.0327,59.1443,29100.0
2014-08-26 11:05:00,79.54,79.55,79.47,79.51,33100.0,59.1443,59.1517,59.0922,59.122,33100.0
2014-08-26 11:10:00,79.5,79.52,79.45,79.45,23800.0,59.1145,59.1294,59.0774,59.0774,23800.0
2014-08-26 11:15:00,79.45,79.49,79.45,79.47,10400.0,59.0774,59.1071,59.0774,59.0922,10400.0
2014-08-26 11:20:00,79.47,79.52,79.47,79.51,19200.0,59.0922,59.1294,59.0922,59.122,19200.0
2014-08-26 11:25:00,79.5,79.52,79.48,79.5,19000.0,59.1145,59.1294,59.0997,59.1145,19000.0
2014-08-26 11:30:00,79.5,79.52,79.47,79.48,19000.0,59.1145,59.1294,59.0922,59.0997,19000.0
2014-08-26 11:35:00,79.48,79.48,79.37,79.4,19000.0,59.0997,59.0997,59.0179,59.0402,19000.0
2014-08-26 11:40:00,79.4,79.42,79.39,79.42,15700.0,59.0402,59.055,59.0327,59.055,15700.0
2014-08-26 11:45:00,79.42,79.48,79.4,79.47,17700.0,59.055,59.0997,59.0402,59.0922,17700.0
2014-08-26 11:50:00,79.47,79.52,79.47,79.49,33000.0,59.0922,59.1294,59.0922,59.1071,33000.0
2014-08-26 11:55:00,79.49,79.49,79.35,79.35,25800.0,59.1071,59.1071,59.003,59.003,25800.0
2014-08-26 12:00:00,79.35,79.45,79.35,79.42,26500.0,59.003,59.0774,59.003,59.055,26500.0
2014-08-26 12:05:00,79.42,79.45,79.41,79.41,21300.0,59.055,59.0774,59.0476,59.0476,21300.0
2014-08-26 12:10:00,79.41,79.43,79.4,79.4,13300.0,59.0476,59.0625,59.0402,59.0402,13300.0
2014-08-26 12:15:00,79.4,79.49,79.4,79.47,20200.0,59.0402,59.1071,59.0402,59.0922,20200.0
2014-08-26 12:20:00,79.47,79.49,79.45,79.45,21900.0,59.0922,59.1071,59.0774,59.0774,21900.0
2014-08-26 12:25:00,79.46,79.48,79.44,79.46,26900.0,59.0848,59.0997,59.0699,59.0848,26900.0
2014-08-26 12:30:00,79.47,79.49,79.44,79.49,12300.0,59.0922,59.1071,59.0699,59.1071,12300.0
2014-08-26 12:35:00,79.48,79.51,79.48,79.51,11700.0,59.0997,59.122,59.0997,59.122,11700.0
2014-08-26 12:40:00,79.51,79.52,79.46,79.47,10300.0,59.122,59.1294,59.0848,59.0922,10300.0
2014-08-26 12:45:00,79.48,79.62,79.48,79.53,83300.0,59.0997,59.2038,59.0997,59.1368,83300.0
2014-08-26 12:50:00,79.53,79.58,79.53,79.57,17200.0,59.1368,59.174,59.1368,59.1666,17200.0
2014-08-26 12:55:00,79.58,79.58,79.5,79.5,28100.0,59.174,59.174,59.1145,59.1145,28100.0
2014-08-26 13:00:00,79.51,79.57,79.51,79.54,21400.0,59.122,59.1666,59.122,59.1443,21400.0
2014-08-26 13:05:00,79.54,79.58,79.52,79.52,17000.0,59.1443,59.174,59.1294,59.1294,17000.0
2014-08-26 13:10:00,79.52,79.59,79.52,79.59,10200.0,59.1294,59.1815,59.1294,59.1815,10200.0
2014-08-26 13:15:00,79.59,79.64,79.57,79.63,29100.0,59.1815,59.2186,59.1666,59.2112,29100.0
2014-08-26 13:20:00,79.62,79.62,79.54,79.55,29700.0,59.2038,59.2038,59.1443,59.1517,29700.0
2014-08-26 13:25:00,79.54,79.59,79.49,79.51,98800.0,59.1443,59.1815,59.1071,59.122,98800.0
2014-08-26 13:30:00,79.5,79.54,79.49,79.51,19400.0,59.1145,59.1443,59.1071,59.122,19400.0
2014-08-26 13:35:00,79.5,79.52,79.48,79.52,12200.0,59.1145,59.1294,59.0997,59.1294,12200.0
2014-08-26 13:40:00,79.52,79.55,79.51,79.54,8900.0,59.1294,59.1517,59.122,59.1443,8900.0
2014-08-26 13:45:00,79.54,79.58,79.53,79.55,19500.0,59.1443,59.174,59.1368,59.1517,19500.0
2014-08-26 13:50:00,79.55,79.55,79.48,79.49,10000.0,59.1517,59.1517,59.0997,59.1071,10000.0
2014-08-26 13:55:00,79.5,79.55,79.5,79.54,8500.0,59.1145,59.1517,59.1145,59.1443,8500.0
2014-08-26 14:00:00,79.54,79.55,79.52,79.52,10900.0,59.1443,59.1517,59.1294,59.1294,10900.0
2014-08-26 14:05:00,79.53,79.56,79.52,79.54,8600.0,59.1368,59.1591,59.1294,59.1443,8600.0
2014-08-26 14:10:00,79.54,79.55,79.52,79.54,12300.0,59.1443,59.1517,59.1294,59.1443,12300.0
2014-08-26 14:15:00,79.54,79.55,79.52,79.55,13400.0,59.1443,59.1517,59.1294,59.1517,13400.0
2014-08-26 14:20:00,79.54,79.56,79.51,79.51,19500.0,59.1443,59.1591,59.122,59.122,19500.0
2014-08-26 14:25:00,79.52,79.52,79.48,79.48,20200.0,59.1294,59.1294,59.0997,59.0997,20200.0
2014-08-26 14:30:00,79.48,79.48,79.44,79.46,8700.0,59.0997,59.0997,59.0699,59.0848,8700.0
2014-08-26 14:35:00,79.46,79.47,79.43,79.43,5500.0,59.0848,59.0922,59.0625,59.0625,5500.0
2014-08-26 14:40:00,79.44,79.48,79.42,79.47,15700.0,59.0699,59.0997,59.055,59.0922,15700.0
2014-08-26 14:45:00,79.46,79.5,79.46,79.48,10100.0,59.0848,59.1145,59.0848,59.0997,10100.0
2014-08-26 14:50:00,79.48,79.48,79.45,79.45,9000.0,59.0997,59.0997,59.0774,59.0774,9000.0
2014-08-26 14:55:00,79.45,79.5,79.42,79.44,84300.0,59.0774,59.1145,59.055,59.0699,84300.0
2014-08-26 15:00:00,79.45,79.45,79.4,79.4,13900.0,59.0774,59.0774,59.0402,59.0402,13900.0
2014-08-26 15:05:00,79.39,79.39,79.33,79.33,64100.0,59.0327,59.0327,58.9881,58.9881,64100.0
2014-08-26 15:10:00,79.34,79.39,79.33,79.39,12200.0,58.9956,59.0327,58.9881,59.0327,12200.0
2014-08-26 15:15:00,79.4,79.42,79.39,79.4,29300.0,59.0402,59.055,59.0327,59.0402,29300.0
2014-08-26 15:20:00,79.39,79.44,79.39,79.4,20200.0,59.0327,59.0699,59.0327,59.0402,20200.0
2014-08-26 15:25:00,79.4,79.43,79.37,79.41,28800.0,59.0402,59.0625,59.0179,59.0476,28800.0
2014-08-26 15:30:00,79.4,79.42,79.36,79.36,31700.0,59.0402,59.055,59.0104,59.0104,31700.0
2014-08-26 15:35:00,79.36,79.42,79.36,79.4,29200.0,59.0104,59.055,59.0104,59.0402,29200.0
2014-08-26 15:40:00,79.4,79.44,79.39,79.44,31600.0,59.0402,59.0699,59.0327,59.0699,31600.0
2014-08-26 15:45:00,79.43,79.44,79.34,79.35,61600.0,59.0625,59.0699,58.9956,59.003,61600.0
2014-08-26 15:50:00,79.34,79.36,79.32,79.35,71100.0,58.9956,59.0104,58.9807,59.003,71100.0
2014-08-26 15:55:00,79.36,79.38,79.32,79.36,88900.0,59.0104,59.0253,58.9807,59.0104,88900.0
2014-08-27 09:30:00,79.48,79.75,79.43,79.43,47600.0,59.0997,59.3004,59.0625,59.0625,47600.0
2014-08-27 09:35:00,79.44,79.48,79.25,79.3,23300.0,59.0699,59.0997,58.9286,58.9658,23300.0
2014-08-27 09:40:00,79.29,79.36,79.29,79.36,10500.0,58.9584,59.0104,58.9584,59.0104,10500.0
2014-08-27 09:45:00,79.36,79.37,79.26,79.3,20300.0,59.0104,59.0179,58.9361,58.9658,20300.0
2014-08-27 09:50:00,79.32,79.35,79.27,79.31,7200.0,58.9807,59.003,58.9435,58.9733,7200.0
2014-08-27 09:55:00,79.33,79.38,79.3,79.36,12400.0,58.9881,59.0253,58.9658,59.0104,12400.0
2014-08-27 10:00:00,79.36,79.52,79.35,79.47,29300.0,59.0104,59.1294,59.003,59.0922,29300.0
2014-08-27 10:05:00,79.46,79.47,79.4,79.42,9600.0,59.0848,59.0922,59.0402,59.055,9600.0
2014-08-27 10:10:00,79.42,79.43,79.36,79.39,10100.0,59.055,59.0625,59.0104,59.0327,10100.0
2014-08-27 10:15:00,79.39,79.41,79.33,79.38,7700.0,59.0327,59.0476,58.9881,59.0253,7700.0
2014-08-27 10:20:00,79.38,79.42,79.36,79.41,7500.0,59.0253,59.055,59.0104,59.0476,7500.0
2014-08-27 10:25:00,79.41,79.41,79.36,79.36,8100.0,59.0476,59.0476,59.0104,59.0104,8100.0
2014-08-27 10:30:00,79.36,79.4,79.36,79.38,8400.0,59.0104,59.0402,59.0104,59.0253,8400.0
2014-08-27 10:35:00,79.38,79.4,79.37,79.38,7700.0,59.0253,59.0402,59.0179,59.0253,7700.0
2014-08-27 10:40:00,79.39,79.42,79.36,79.41,22200.0,59.0327,59.055,59.0104,59.0476,22200.0
2014-08-27 10:45:00,79.41,79.46,79.41,79.46,18700.0,59.0476,59.0848,59.0476,59.0848,18700.0
2014-08-27 10:50:00,79.48,79.48,79.44,79.45,6000.0,59.0997,59.0997,59.0699,59.0774,6000.0
2014-08-27 10:55:00,79.45,79.47,79.43,79.47,11400.0,59.0774,59.0922,59.0625,59.0922,11400.0
2014-08-27 11:00:00,79.46,79.57,79.46,79.53,39400.0,59.0848,59.1666,59.0848,59.1368,39400.0
2014-08-27 11:05:00,79.53,79.55,79.5,79.51,15000.0,59.1368,59.1517,59.1145,59.122,15000.0
2014-08-27 11:10:00,79.5,79.51,79.49,79.49,10500.0,59.1145,59.122,59.1071,59.1071,10500.0
2014-08-27 11:15:00,79.51,79.54,79.49,79.53,58400.0,59.122,59.1443,59.1071,59.1368,58400.0
2014-08-27 11:20:00,79.53,79.53,79.49,79.49,42700.0,59.1368,59.1368,59.1071,59.1071,42700.0
2014-08-27 11:25:00,79.5,79.5,79.45,79.46,20000.0,59.1145,59.1145,59.0774,59.0848,20000.0
2014-08-27 11:30:00,79.45,79.47,79.42,79.47,26500.0,59.0774,59.0922,59.055,59.0922,26500.0
2014-08-27 11:35:00,79.47,79.47,79.41,79.43,12300.0,59.0922,59.0922,59.0476,59.0625,12300.0
2014-08-27 11:40:00,79.44,79.47,79.43,79.43,14000.0,59.0699,59.0922,59.0625,59.0625,14000.0
2014-08-27 11:45:00,79.45,79.48,79.44,79.47,12000.0,59.0774,59.0997,59.0699,59.0922,12000.0
2014-08-27 11:50:00,79.46,79.51,79.46,79.5,25000.0,59.0848,59.122,59.0848,59.1145,25000.0
2014-08-27 11:55:00,79.5,79.51,79.45,79.45,27100.0,59.1145,59.122,59.0774,59.0774,27100.0
2014-08-27 12:00:00,79.44,79.44,79.37,79.38,11600.0,59.0699,59.0699,59.0179,59.0253,11600.0
2014-08-27 12:05:00,79.37,79.39,79.35,79.38,9100.0,59.0179,59.0327,59.003,59.0253,9100.0
2014-08-27 12:10:00,79.38,79.39,79.36,79.37,8900.0,59.0253,59.0327,59.0104,59.0179,8900.0
2014-08-27 12:15:00,79.37,79.38,79.35,79.36,7700.0,59.0179,59.0253,59.003,59.0104,7700.0
2014-08-27 12:20:00,79.36,79.37,79.33,79.34,11700.0,59.0104,59.0179,58.9881,58.9956,11700.0
2014-08-27 12:25:00,79.33,79.34,79.3,79.3,14200.0,58.9881,58.9956,58.9658,58.9658,14200.0
2014-08-27 12:30:00,79.3,79.32,79.29,79.32,11700.0,58.9658,58.9807,58.9584,58.9807,11700.0
2014-08-27 12:35:00,79.32,79.33,79.31,79.33,4500.0,58.9807,58.9881,58.9733,58.9881,4500.0
2014-08-27 12:40:00,79.33,79.33,79.3,79.32,7100.0,58.9881,58.9881,58.9658,58.9807,7100.0
2014-08-27 12:45:00,79.33,79.34,79.31,79.31,6500.0,58.9881,58.9956,58.9733,58.9733,6500.0
2014-08-27 12:50:00,79.32,79.33,79.31,79.32,6200.0,58.9807,58.9881,58.9733,58.9807,6200.0
2014-08-27 12:55:00,79.31,79.33,79.3,79.3,12500.0,58.9733,58.9881,58.9658,58.9658,12500.0
2014-08-27 13:00:00,79.3,79.35,79.3,79.35,8200.0,58.9658,59.003,58.9658,59.003,8200.0
2014-08-27 13:05:00,79.35,79.36,79.33,79.33,7400.0,59.003,59.0104,58.9881,58.9881,7400.0
2014-08-27 13:10:00,79.34,79.37,79.34,79.34,9600.0,58.9956,59.0179,58.9956,58.9956,9600.0
2014-08-27 13:15:00,79.34,79.34,79.32,79.32,10500.0,58.9956,58.9956,58.9807,58.9807,10500.0
2014-08-27 13:20:00,79.33,79.38,79.31,79.38,9700.0,58.9881,59.0253,58.9733,59.0253,9700.0
2014-08-27 13:25:00,79.37,79.39,79.37,79.38,7900.0,59.0179,59.0327,59.0179,59.0253,7900.0
2014-08-27 13:30:00,79.37,79.4,79.34,79.35,27500.0,59.0179,59.0402,58.9956,59.003,27500.0
2014-08-27 13:35:00,79.35,79.35,79.27,79.27,33900.0,59.003,59.003,58.9435,58.9435,33900.0
2014-08-27 13:40:00,79.29,79.31,79.28,79.31,5700.0,58.9584,58.9733,58.9509,58.9733,5700.0
2014-08-27 13:45:00,79.3,79.35,79.29,79.33,13500.0,58.9658,59.003,58.9584,58.9881,13500.0
2014-08-27 13:50:00,79.33,79.33,79.29,79.29,11900.0,58.9881,58.9881,58.9584,58.9584,11900.0
2014-08-27 13:55:00,79.29,79.3,79.26,79.28,5200.0,58.9584,58.9658,58.9361,58.9509,5200.0
2014-08-27 14:00:00,79.26,79.28,79.26,79.27,8800.0,58.9361,58.9509,58.9361,58.9435,8800.0
2014-08-27 14:05:00,79.28,79.28,79.26,79.28,8900.0,58.9509,58.9509,58.9361,58.9509,8900.0
2014-08-27 14:10:00,79.28,79.29,79.27,79.27,15000.0,58.9509,58.9584,58.9435,58.9435,15000.0
2014-08-27 14:15:00,79.26,79.29,79.25,79.29,14300.0,58.9361,58.9584,58.9286,58.9584,14300.0
2014-08-27 14:20:00,79.29,79.36,79.29,79.35,12000.0,58.9584,59.0104,58.9584,59.003,12000.0
2014-08-27 14:25:00,79.34,79.44,79.34,79.42,76200.0,58.9956,59.0699,58.9956,59.055,76200.0
2014-08-27 14:30:00,79.42,79.45,79.39,79.44,73900.0,59.055,59.0774,59.0327,59.0699,73900.0
2014-08-27 14:35:00,79.44,79.47,79.42,79.46,19600.0,59.0699,59.0922,59.055,59.0848,19600.0
2014-08-27 14:40:00,79.46,79.46,79.39,79.41,10500.0,59.0848,59.0848,59.0327,59.0476,10500.0
2014-08-27 14:45:00,79.41,79.42,79.39,79.41,15400.0,59.0476,59.055,59.0327,59.0476,15400.0
2014-08-27 14:50:00,79.42,79.43,79.41,79.41,13200.0,59.055,59.0625,59.0476,59.0476,13200.0
2014-08-27 14:55:00,79.4,79.42,79.32,79.33,39700.0,59.0402,59.055,58.9807,58.9881,39700.0
2014-08-27 15:00:00,79.33,79.41,79.33,79.39,17700.0,58.9881,59.0476,58.9881,59.0327,17700.0
2014-08-27 15:05:00,79.4,79.41,79.35,79.38,25300.0,59.0402,59.0476,59.003,59.0253,25300.0
2014-08-27 15:10:00,79.38,79.38,79.34,79.35,15900.0,59.0253,59.0253,58.9956,59.003,15900.0
2014-08-27 15:15:00,79.34,79.38,79.34,79.37,14400.0,58.9956,59.0253,58.9956,59.0179,14400.0
2014-08-27 15:20:00,79.37,79.38,79.34,79.36,28300.0,59.0179,59.0253,58.9956,59.0104,28300.0
2014-08-27 15:25:00,79.36,79.39,79.34,79.39,21300.0,59.0104,59.0327,58.9956,59.0327,21300.0
2014-08-27 15:30:00,79.39,79.41,79.36,79.39,41400.0,59.0327,59.0476,59.0104,59.0327,41400.0
2014-08-27 15:35:00,79.39,79.46,79.38,79.43,69300.0,59.0327,59.0848,59.0253,59.0625,69300.0
2014-08-27 15:40:00,79.42,79.45,79.42,79.42,48600.0,59.055,59.0774,59.055,59.055,48600.0
2014-08-27 15:45:00,79.43,79.44,79.36,79.39,66800.0,59.0625,59.0699,59.0104,59.0327,66800.0
2014-08-27 15:50:00,79.39,79.41,79.37,79.41,45900.0,59.0327,59.0476,59.0179,59.0476,45900.0
2014-08-27 15:55:00,79.41,79.43,79.39,79.42,112500.0,59.0476,59.0625,59.0327,59.055,112500.0
2014-08-28 09:30:00,79.31,79.31,79.06,79.1,93400.0,58.9733,58.9733,58.7874,58.8171,93400.0
2014-08-28 09:35:00,79.09,79.14,79.0,79.04,40600.0,58.8097,58.8468,58.7427,58.7725,40600.0
2014-08-28 09:40:00,79.0,79.14,78.97,79.05,32200.0,58.7427,58.8468,58.7204,58.7799,32200.0
2014-08-28 09:45:00,79.03,79.17,78.98,79.16,19200.0,58.765,58.8692,58.7279,58.8617,19200.0
2014-08-28 09:50:00,79.14,79.21,79.11,79.2,18100.0,58.8468,58.8989,58.8245,58.8915,18100.0
2014-08-28 09:55:00,79.21,79.25,79.2,79.21,10600.0,58.8989,58.9286,58.8915,58.8989,10600.0
2014-08-28 10:00:00,79.23,79.28,79.21,79.23,14000.0,58.9138,58.9509,58.8989,58.9138,14000.0
2014-08-28 10:05:00,79.23,79.35,79.22,79.32,16300.0,58.9138,59.003,58.9063,58.9807,16300.0
2014-08-28 10:10:00,79.31,79.35,79.28,79.3,14200.0,58.9733,59.003,58.9509,58.9658,14200.0
2014-08-28 10:15:00,79.3,79.31,79.24,79.31,12700.0,58.9658,58.9733,58.9212,58.9733,12700.0
2014-08-28 10:20:00,79.32,79.42,79.31,79.4,18600.0,58.9807,59.055,58.9733,59.0402,18600.0
2014-08-28 10:25:00,79.4,79.41,79.35,79.37,21400.0,59.0402,59.0476,59.003,59.0179,21400.0
2014-08-28 10:30:00,79.38,79.38,79.31,79.31,17500.0,59.0253,59.0253,58.9733,58.9733,17500.0
2014-08-28 10:35:00,79.3,79.32,79.25,79.26,20200.0,58.9658,58.9807,58.9286,58.9361,20200.0
2014-08-28 10:40:00,79.26,79.39,79.26,79.39,9000.0,58.9361,59.0327,58.9361,59.0327,9000.0
2014-08-28 10:45:00,79.4,79.45,79.37,79.43,21900.0,59.0402,59.0774,59.0179,59.0625,21900.0
2014-08-28 10:50:00,79.43,79.47,79.41,79.45,10700.0,59.0625,59.0922,59.0476,59.0774,10700.0
2014-08-28 10:55:00,79.45,79.45,79.41,79.42,13400.0,59.0774,59.0774,59.0476,59.055,13400.0
2014-08-28 11:00:00,79.42,79.43,79.35,79.36,10900.0,59.055,59.0625,59.003,59.0104,10900.0
2014-08-28 11:05:00,79.36,79.41,79.36,79.38,7900.0,59.0104,59.0476,59.0104,59.0253,7900.0
2014-08-28 11:10:00,79.37,79.39,79.33,79.33,12500.0,59.0179,59.0327,58.9881,58.9881,12500.0
2014-08-28 11:15:00,79.34,79.34,79.27,79.34,12700.0,58.9956,58.9956,58.9435,58.9956,12700.0
2014-08-28 11:20:00,79.33,79.35,79.3,79.35,7200.0,58.9881,59.003,58.9658,59.003,7200.0
2014-08-28 11:25:00,79.35,79.38,79.34,79.38,14300.0,59.003,59.0253,58.9956,59.0253,14300.0
2014-08-28 11:30:00,79.39,79.42,79.38,79.4,18800.0,59.0327,59.055,59.0253,59.0402,18800.0
2014-08-28 11:35:00,79.41,79.5,79.4,79.49,8100.0,59.0476,59.1145,59.0402,59.1071,8100.0
2014-08-28 11:40:00,79.49,79.5,79.46,79.5,15700.0,59.1071,59.1145,59.0848,59.1145,15700.0
2014-08-28 11:45:00,79.49,79.54,79.49,79.5,12900.0,59.1071,59.1443,59.1071,59.1145,12900.0
2014-08-28 11:50:00,79.49,79.56,79.47,79.47,19900.0,59.1071,59.1591,59.0922,59.0922,19900.0
2014-08-28 11:55:00,79.47,79.47,79.4,79.41,19500.0,59.0922,59.0922,59.0402,59.0476,19500.0
2014-08-28 12:00:00,79.41,79.48,79.39,79.48,29100.0,59.0476,59.0997,59.0327,59.0997,29100.0
2014-08-28 12:05:00,79.48,79.52,79.45,79.51,19500.0,59.0997,59.1294,59.0774,59.122,19500.0
2014-08-28 12:10:00,79.51,79.57,79.51,79.52,36400.0,59.122,59.1666,59.122,59.1294,36400.0
2014-08-28 12:15:00,79.52,79.52,79.42,79.46,17100.0,59.1294,59.1294,59.055,59.0848,17100.0
2014-08-28 12:20:00,79.46,79.47,79.44,79.47,4200.0,59.0848,59.0922,59.0699,59.0922,4200.0
2014-08-28 12:25:00,79.49,79.54,79.48,79.52,4600.0,59.1071,59.1443,59.0997,59.1294,4600.0
2014-08-28 12:30:00,79.53,79.55,79.5,79.5,5900.0,59.1368,59.1517,59.1145,59.1145,5900.0
2014-08-28 12:35:00,79.49,79.52,79.49,79.52,5700.0,59.1071,59.1294,59.1071,59.1294,5700.0
2014-08-28 12:40:00,79.52,79.52,79.47,79.48,4800.0,59.1294,59.1294,59.0922,59.0997,4800.0
2014-08-28 12:45:00,79.49,79.53,79.49,79.52,7500.0,59.1071,59.1368,59.1071,59.1294,7500.0
2014-08-28 12:50:00,79.51,79.53,79.5,79.53,11200.0,59.122,59.1368,59.1145,59.1368,11200.0
2014-08-28 12:55:00,79.53,79.54,79.51,79.52,9700.0,59.1368,59.1443,59.122,59.1294,9700.0
2014-08-28 13:00:00,79.52,79.52,79.45,79.46,23500.0,59.1294,59.1294,59.0774,59.0848,23500.0
2014-08-28 13:05:00,79.46,79.51,79.45,79.51,5400.0,59.0848,59.122,59.0774,59.122,5400.0
2014-08-28 13:10:00,79.5,79.51,79.49,79.51,6800.0,59.1145,59.122,59.1071,59.122,6800.0
2014-08-28 13:15:00,79.5,79.5,79.48,79.48,7300.0,59.1145,59.1145,59.0997,59.0997,7300.0
2014-08-28 13:20:00,79.48,79.49,79.46,79.47,13700.0,59.0997,59.1071,59.0848,59.0922,13700.0
2014-08-28 13:25:00,79.47,79.49,79.45,79.48,8300.0,59.0922,59.1071,59.0774,59.0997,8300.0
2014-08-28 13:30:00,79.48,79.51,79.45,79.48,16600.0,59.0997,59.122,59.0774,59.0997,16600.0
2014-08-28 13:35:00,79.48,79.5,79.45,79.47,27700.0,59.0997,59.1145,59.0774,59.0922,27700.0
2014-08-28 13:40:00,79.47,79.49,79.46,79.49,6600.0,59.0922,59.1071,59.0848,59.1071,6600.0
2014-08-28 13:45:00,79.48,79.51,79.48,79.5,5400.0,59.0997,59.122,59.0997,59.1145,5400.0
2014-08-28 13:50:00,79.5,79.51,79.5,79.5,12600.0,59.1145,59.122,59.1145,59.1145,12600.0
2014-08-28 13:55:00,79.49,79.53,79.49,79.53,14700.0,59.1071,59.1368,59.1071,59.1368,14700.0
2014-08-28 14:00:00,79.52,79.56,79.52,79.54,16300.0,59.1294,59.1591,59.1294,59.1443,16300.0
2014-08-28 14:05:00,79.54,79.6,79.53,79.58,9800.0,59.1443,59.1889,59.1368,59.174,9800.0
2014-08-28 14:10:00,79.6,79.6,79.55,79.55,10700.0,59.1889,59.1889,59.1517,59.1517,10700.0
2014-08-28 14:15:00,79.56,79.56,79.53,79.56,8800.0,59.1591,59.1591,59.1368,59.1591,8800.0
2014-08-28 14:20:00,79.56,79.56,79.51,79.52,9300.0,59.1591,59.1591,59.122,59.1294,9300.0
2014-08-28 14:25:00,79.52,79.54,79.51,79.54,7800.0,59.1294,59.1443,59.122,59.1443,7800.0
2014-08-28 14:30:00,79.54,79.55,79.52,79.55,19400.0,59.1443,59.1517,59.1294,59.1517,19400.0
2014-08-28 14:35:00,79.54,79.56,79.52,79.56,13500.0,59.1443,59.1591,59.1294,59.1591,13500.0
2014-08-28 14:40:00,79.56,79.56,79.51,79.52,12800.0,59.1591,59.1591,59.122,59.1294,12800.0
2014-08-28 14:45:00,79.52,79.53,79.5,79.5,11000.0,59.1294,59.1368,59.1145,59.1145,11000.0
2014-08-28 14:50:00,79.51,79.51,79.5,79.51,8800.0,59.122,59.122,59.1145,59.122,8800.0
2014-08-28 14:55:00,79.51,79.51,79.45,79.45,13800.0,59.122,59.122,59.0774,59.0774,13800.0
2014-08-28 15:00:00,79.46,79.48,79.44,79.48,8900.0,59.0848,59.0997,59.0699,59.0997,8900.0
2014-08-28 15:05:00,79.48,79.5,79.46,79.46,16100.0,59.0997,59.1145,59.0848,59.0848,16100.0
2014-08-28 15:10:00,79.46,79.49,79.45,79.49,26400.0,59.0848,59.1071,59.0774,59.1071,26400.0
2014-08-28 15:15:00,79.49,79.52,79.47,79.51,18600.0,59.1071,59.1294,59.0922,59.122,18600.0
2014-08-28 15:20:00,79.51,79.58,79.5,79.54,36900.0,59.122,59.174,59.1145,59.1443,36900.0
2014-08-28 15:25:00,79.54,79.54,79.49,79.54,18800.0,59.1443,59.1443,59.1071,59.1443,18800.0
2014-08-28 15:30:00,79.54,79.55,79.5,79.53,30600.0,59.1443,59.1517,59.1145,59.1368,30600.0
2014-08-28 15:35:00,79.52,79.53,79.48,79.48,18900.0,59.1294,59.1368,59.0997,59.0997,18900.0
2014-08-28 15:40:00,79.48,79.49,79.45,79.45,17000.0,59.0997,59.1071,59.0774,59.0774,17000.0
2014-08-28 15:45:00,79.44,79.46,79.42,79.43,54600.0,59.0699,59.0848,59.055,59.0625,54600.0
2014-08-28 15:50:00,79.43,79.44,79.37,79.37,53400.0,59.0625,59.0699,59.0179,59.0179,53400.0
2014-08-28 15:55:00,79.37,79.45,79.34,79.45,66100.0,59.0179,59.0774,58.9956,59.0774,66100.0
2014-08-29 09:30:00,79.5,79.57,79.39,79.52,57400.0,59.1145,59.1666,59.0327,59.1294,57400.0
2014-08-29 09:35:00,79.54,79.54,79.45,79.47,40200.0,59.1443,59.1443,59.0774,59.0922,40200.0
2014-08-29 09:40:00,79.48,79.54,79.47,79.5,25600.0,59.0997,59.1443,59.0922,59.1145,25600.0
2014-08-29 09:45:00,79.5,79.5,79.45,79.45,30600.0,59.1145,59.1145,59.0774,59.0774,30600.0
2014-08-29 09:50:00,79.45,79.52,79.42,79.47,82700.0,59.0774,59.1294,59.055,59.0922,82700.0
2014-08-29 09:55:00,79.46,79.52,79.46,79.48,10200.0,59.0848,59.1294,59.0848,59.0997,10200.0
2014-08-29 10:00:00,79.47,79.49,79.4,79.42,24300.0,59.0922,59.1071,59.0402,59.055,24300.0
2014-08-29 10:05:00,79.43,79.49,79.42,79.46,15200.0,59.0625,59.1071,59.055,59.0848,15200.0
2014-08-29 10:10:00,79.46,79.46,79.4,79.44,20700.0,59.0848,59.0848,59.0402,59.0699,20700.0
2014-08-29 10:15:00,79.44,79.49,79.41,79.47,13200.0,59.0699,59.1071,59.0476,59.0922,13200.0
2014-08-29 10:20:00,79.47,79.55,79.46,79.52,16700.0,59.0922,59.1517,59.0848,59.1294,16700.0
2014-08-29 10:25:00,79.52,79.58,79.51,79.55,15700.0,59.1294,59.174,59.122,59.1517,15700.0
2014-08-29 10:30:00,79.56,79.56,79.48,79.49,22300.0,59.1591,59.1591,59.0997,59.1071,22300.0
2014-08-29 10:35:00,79.49,79.58,79.48,79.56,13600.0,59.1071,59.174,59.0997,59.1591,13600.0
2014-08-29 10:40:00,79.56,79.65,79.55,79.62,69300.0,59.1591,59.2261,59.1517,59.2038,69300.0
2014-08-29 10:45:00,79.63,79.64,79.61,79.62,19700.0,59.2112,59.2186,59.1963,59.2038,19700.0
2014-08-29 10:50:00,79.62,79.68,79.6,79.65,39300.0,59.2038,59.2484,59.1889,59.2261,39300.0
2014-08-29 10:55:00,79.64,79.75,79.59,79.69,62800.0,59.2186,59.3004,59.1815,59.2558,62800.0
2014-08-29 11:00:00,79.7,79.7,79.68,79.69,6600.0,59.2632,59.2632,59.2484,59.2558,6600.0
2014-08-29 11:05:00,79.69,79.7,79.67,79.69,9500.0,59.2558,59.2632,59.2409,59.2558,9500.0
2014-08-29 11:10:00,79.7,79.72,79.67,79.72,24500.0,59.2632,59.2781,59.2409,59.2781,24500.0
2014-08-29 11:15:00,79.73,79.73,79.67,79.67,15000.0,59.2856,59.2856,59.2409,59.2409,15000.0
2014-08-29 11:20:00,79.66,79.69,79.63,79.65,10400.0,59.2335,59.2558,59.2112,59.2261,10400.0
2014-08-29 11:25:00,79.64,79.71,79.62,79.69,11500.0,59.2186,59.2707,59.2038,59.2558,11500.0
2014-08-29 11:30:00,79.69,79.7,79.64,79.67,20700.0,59.2558,59.2632,59.2186,59.2409,20700.0
2014-08-29 11:35:00,79.67,79.71,79.67,79.67,17800.0,59.2409,59.2707,59.2409,59.2409,17800.0
2014-08-29 11:40:00,79.68,79.7,79.63,79.63,10800.0,59.2484,59.2632,59.2112,59.2112,10800.0
2014-08-29 11:45:00,79.63,79.67,79.61,79.66,9500.0,59.2112,59.2409,59.1963,59.2335,9500.0
2014-08-29 11:50:00,79.65,79.69,79.65,79.69,13900.0,59.2261,59.2558,59.2261,59.2558,13900.0
2014-08-29 11:55:00,79.69,79.78,79.69,79.75,28900.0,59.2558,59.3227,59.2558,59.3004,28900.0
2014-08-29 12:00:00,79.76,79.8,79.76,79.78,16900.0,59.3079,59.3376,59.3079,59.3227,16900.0
2014-08-29 12:05:00,79.76,79.8,79.75,79.78,21500.0,59.3079,59.3376,59.3004,59.3227,21500.0
2014-08-29 12:10:00,79.78,79.8,79.74,79.75,60100.0,59.3227,59.3376,59.293,59.3004,60100.0
2014-08-29 12:15:00,79.74,79.77,79.74,79.77,6100.0,59.293,59.3153,59.293,59.3153,6100.0
2014-08-29 12:20:00,79.77,79.79,79.76,79.76,5300.0,59.3153,59.3302,59.3079,59.3079,5300.0
2014-08-29 12:25:00,79.76,79.78,79.74,79.74,15200.0,59.3079,59.3227,59.293,59.293,15200.0
2014-08-29 12:30:00,79.73,79.74,79.7,79.7,6900.0,59.2856,59.293,59.2632,59.2632,6900.0
2014-08-29 12:35:00,79.69,79.73,79.69,79.71,3500.0,59.2558,59.2856,59.2558,59.2707,3500.0
2014-08-29 12:40:00,79.71,79.71,79.67,79.67,4000.0,59.2707,59.2707,59.2409,59.2409,4000.0
2014-08-29 12:45:00,79.67,79.68,79.65,79.65,7100.0,59.2409,59.2484,59.2261,59.2261,7100.0
2014-08-29 12:50:00,79.65,79.68,79.65,79.67,6000.0,59.2261,59.2484,59.2261,59.2409,6000.0
2014-08-29 12:55:00,79.68,79.69,79.66,79.66,16600.0,59.2484,59.2558,59.2335,59.2335,16600.0
2014-08-29 13:00:00,79.66,79.67,79.64,79.64,7600.0,59.2335,59.2409,59.2186,59.2186,7600.0
2014-08-29 13:05:00,79.64,79.65,79.63,79.63,4000.0,59.2186,59.2261,59.2112,59.2112,4000.0
2014-08-29 13:10:00,79.63,79.63,79.59,79.59,5800.0,59.2112,59.2112,59.1815,59.1815,5800.0
2014-08-29 13:15:00,79.58,79.58,79.54,79.54,6400.0,59.174,59.174,59.1443,59.1443,6400.0
2014-08-29 13:20:00,79.54,79.54,79.52,79.52,8200.0,59.1443,59.1443,59.1294,59.1294,8200.0
2014-08-29 13:25:00,79.52,79.52,79.48,79.49,10700.0,59.1294,59.1294,59.0997,59.1071,10700.0
2014-08-29 13:30:00,79.48,79.49,79.46,79.48,4600.0,59.0997,59.1071,59.0848,59.0997,4600.0
2014-08-29 13:35:00,79.47,79.49,79.46,79.49,5500.0,59.0922,59.1071,59.0848,59.1071,5500.0
2014-08-29 13:40:00,79.49,79.51,79.49,79.49,17600.0,59.1071,59.122,59.1071,59.1071,17600.0
2014-08-29 13:45:00,79.49,79.49,79.42,79.42,9900.0,59.1071,59.1071,59.055,59.055,9900.0
2014-08-29 13:50:00,79.41,79.41,79.35,79.36,11200.0,59.0476,59.0476,59.003,59.0104,11200.0
2014-08-29 13:55:00,79.38,79.4,79.37,79.4,6900.0,59.0253,59.0402,59.0179,59.0402,6900.0
2014-08-29 14:00:00,79.39,79.41,79.36,79.36,19200.0,59.0327,59.0476,59.0104,59.0104,19200.0
2014-08-29 14:05:00,79.36,79.42,79.35,79.42,11800.0,59.0104,59.055,59.003,59.055,11800.0
2014-08-29 14:10:00,79.42,79.45,79.42,79.43,9200.0,59.055,59.0774,59.055,59.0625,9200.0
2014-08-29 14:15:00,79.43,79.43,79.36,79.38,17600.0,59.0625,59.0625,59.0104,59.0253,17600.0
2014-08-29 14:20:00,79.38,79.41,79.38,79.41,5100.0,59.0253,59.0476,59.0253,59.0476,5100.0
2014-08-29 14:25:00,79.41,79.43,79.4,79.41,11100.0,59.0476,59.0625,59.0402,59.0476,11100.0
2014-08-29 14:30:00,79.41,79.44,79.41,79.43,7300.0,59.0476,59.0699,59.0476,59.0625,7300.0
2014-08-29 14:35:00,79.42,79.43,79.38,79.38,15700.0,59.055,59.0625,59.0253,59.0253,15700.0
2014-08-29 14:40:00,79.39,79.39,79.33,79.34,13900.0,59.0327,59.0327,58.9881,58.9956,13900.0
2014-08-29 14:45:00,79.34,79.36,79.33,79.34,11400.0,58.9956,59.0104,58.9881,58.9956,11400.0
2014-08-29 14:50:00,79.34,79.34,79.31,79.32,10500.0,58.9956,58.9956,58.9733,58.9807,10500.0
2014-08-29 14:55:00,79.31,79.32,79.29,79.3,13700.0,58.9733,58.9807,58.9584,58.9658,13700.0
2014-08-29 15:00:00,79.3,79.36,79.3,79.35,28100.0,58.9658,59.0104,58.9658,59.003,28100.0
2014-08-29 15:05:00,79.35,79.35,79.28,79.31,10700.0,59.003,59.003,58.9509,58.9733,10700.0
2014-08-29 15:10:00,79.31,79.37,79.3,79.37,12000.0,58.9733,59.0179,58.9658,59.0179,12000.0
2014-08-29 15:15:00,79.36,79.36,79.33,79.34,11900.0,59.0104,59.0104,58.9881,58.9956,11900.0
2014-08-29 15:20:00,79.33,79.37,79.33,79.37,15500.0,58.9881,59.0179,58.9881,59.0179,15500.0
2014-08-29 15:25:00,79.37,79.37,79.34,79.36,17900.0,59.0179,59.0179,58.9956,59.0104,17900.0
2014-08-29 15:30:00,79.36,79.42,79.36,79.42,18800.0,59.0104,59.055,59.0104,59.055,18800.0
2014-08-29 15:35:00,79.42,79.51,79.41,79.49,74700.0,59.055,59.122,59.0476,59.1071,74700.0
2014-08-29 15:40:00,79.5,79.51,79.47,79.47,21000.0,59.1145,59.122,59.0922,59.0922,21000.0
2014-08-29 15:45:00,79.48,79.53,79.47,79.49,37000.0,59.0997,59.1368,59.0922,59.1071,37000.0
2014-08-29 15:50:00,79.51,79.52,79.45,79.46,39300.0,59.122,59.1294,59.0774,59.0848,39300.0
2014-08-29 15:55:00,79.46,79.5,79.44,79.45,89900.0,59.0848,59.1145,59.0699,59.0774,89900.0
2014-09-02 09:30:00,79.47,79.73,79.47,79.71,90000.0,59.0922,59.2856,59.0922,59.2707,90000.0
2014-09-02 09:35:00,79.73,79.75,79.48,79.49,26700.0,59.2856,59.3004,59.0997,59.1071,26700.0
2014-09-02 09:40:00,79.49,79.49,79.3,79.34,53300.0,59.1071,59.1071,58.9658,58.9956,53300.0
2014-09-02 09:45:00,79.32,79.37,79.29,79.35,19700.0,58.9807,59.0179,58.9584,59.003,19700.0
2014-09-02 09:50:00,79.37,79.55,79.37,79.52,31700.0,59.0179,59.1517,59.0179,59.1294,31700.0
2014-09-02 09:55:00,79.52,79.54,79.45,79.52,43600.0,59.1294,59.1443,59.0774,59.1294,43600.0
2014-09-02 10:00:00,79.54,79.55,79.35,79.44,50200.0,59.1443,59.1517,59.003,59.0699,50200.0
2014-09-02 10:05:00,79.43,79.52,79.39,79.52,45600.0,59.0625,59.1294,59.0327,59.1294,45600.0
2014-09-02 10:10:00,79.52,79.54,79.46,79.46,55100.0,59.1294,59.1443,59.0848,59.0848,55100.0
2014-09-02 10:15:00,79.47,79.54,79.47,79.48,36900.0,59.0922,59.1443,59.0922,59.0997,36900.0
2014-09-02 10:20:00,79.49,79.6,79.49,79.59,37700.0,59.1071,59.1889,59.1071,59.1815,37700.0
2014-09-02 10:25:00,79.61,79.64,79.56,79.57,31100.0,59.1963,59.2186,59.1591,59.1666,31100.0
2014-09-02 10:30:00,79.57,79.59,79.54,79.59,37400.0,59.1666,59.1815,59.1443,59.1815,37400.0
2014-09-02 10:35:00,79.59,79.64,79.56,79.63,23300.0,59.1815,59.2186,59.1591,59.2112,23300.0
2014-09-02 10:40:00,79.63,79.79,79.62,79.76,32200.0,59.2112,59.3302,59.2038,59.3079,32200.0
2014-09-02 10:45:00,79.75,79.75,79.55,79.57,16700.0,59.3004,59.3004,59.1517,59.1666,16700.0
2014-09-02 10:50:00,79.57,79.59,79.56,79.58,19500.0,59.1666,59.1815,59.1591,59.174,19500.0
2014-09-02 10:55:00,79.58,79.61,79.55,79.61,21500.0,59.174,59.1963,59.1517,59.1963,21500.0
2014-09-02 11:00:00,79.6,79.65,79.6,79.61,17000.0,59.1889,59.2261,59.1889,59.1963,17000.0
2014-09-02 11:05:00,79.61,79.64,79.52,79.52,39900.0,59.1963,59.2186,59.1294,59.1294,39900.0
2014-09-02 11:10:00,79.51,79.52,79.37,79.37,13700.0,59.122,59.1294,59.0179,59.0179,13700.0
2014-09-02 11:15:00,79.38,79.39,79.34,79.35,12300.0,59.0253,59.0327,58.9956,59.003,12300.0
2014-09-02 11:20:00,79.35,79.46,79.34,79.46,18300.0,59.003,59.0848,58.9956,59.0848,18300.0
2014-09-02 11:25:00,79.46,79.46,79.4,79.4,14600.0,59.0848,59.0848,59.0402,59.0402,14600.0
2014-09-02 11:30:00,79.41,79.47,79.41,79.43,10600.0,59.0476,59.0922,59.0476,59.0625,10600.0
2014-09-02 11:35:00,79.43,79.46,79.42,79.42,11600.0,59.0625,59.0848,59.055,59.055,11600.0
2014-09-02 11:40:00,79.41,79.41,79.32,79.37,14300.0,59.0476,59.0476,58.9807,59.0179,14300.0
2014-09-02 11:45:00,79.37,79.4,79.32,79.32,16000.0,59.0179,59.0402,58.9807,58.9807,16000.0
2014-09-02 11:50:00,79.32,79.32,79.22,79.22,9900.0,58.9807,58.9807,58.9063,58.9063,9900.0
2014-09-02 11:55:00,79.23,79.29,79.23,79.29,16100.0,58.9138,58.9584,58.9138,58.9584,16100.0
2014-09-02 12:00:00,79.28,79.32,79.27,79.29,11700.0,58.9509,58.9807,58.9435,58.9584,11700.0
2014-09-02 12:05:00,79.29,79.37,79.29,79.32,15100.0,58.9584,59.0179,58.9584,58.9807,15100.0
2014-09-02 12:10:00,79.32,79.42,79.32,79.4,12700.0,58.9807,59.055,58.9807,59.0402,12700.0
2014-09-02 12:15:00,79.41,79.49,79.41,79.49,6000.0,59.0476,59.1071,59.0476,59.1071,6000.0
2014-09-02 12:20:00,79.48,79.53,79.48,79.5,17000.0,59.0997,59.1368,59.0997,59.1145,17000.0
2014-09-02 12:25:00,79.49,79.54,79.49,79.53,10300.0,59.1071,59.1443,59.1071,59.1368,10300.0
2014-09-02 12:30:00,79.54,79.54,79.48,79.5,48200.0,59.1443,59.1443,59.0997,59.1145,48200.0
2014-09-02 12:35:00,79.5,79.51,79.41,79.41,23900.0,59.1145,59.122,59.0476,59.0476,23900.0
2014-09-02 12:40:00,79.41,79.42,79.29,79.3,16700.0,59.0476,59.055,58.9584,58.9658,16700.0
2014-09-02 12:45:00,79.29,79.39,79.28,79.38,14300.0,58.9584,59.0327,58.9509,59.0253,14300.0
2014-09-02 12:50:00,79.38,79.38,79.32,79.34,7700.0,59.0253,59.0253,58.9807,58.9956,7700.0
2014-09-02 12:55:00,79.33,79.36,79.3,79.3,8600.0,58.9881,59.0104,58.9658,58.9658,8600.0
2014-09-02 13:00:00,79.31,79.35,79.28,79.31,15500.0,58.9733,59.003,58.9509,58.9733,15500.0
2014-09-02 13:05:00,79.33,79.43,79.32,79.43,12900.0,58.9881,59.0625,58.9807,59.0625,12900.0
2014-09-02 13:10:00,79.43,79.44,79.38,79.39,7700.0,59.0625,59.0699,59.0253,59.0327,7700.0
2014-09-02 13:15:00,79.4,79.45,79.4,79.43,7700.0,59.0402,59.0774,59.0402,59.0625,7700.0
2014-09-02 13:20:00,79.43,79.43,79.38,79.4,11300.0,59.0625,59.0625,59.0253,59.0402,11300.0
2014-09-02 13:25:00,79.39,79.42,79.37,79.42,23900.0,59.0327,59.055,59.0179,59.055,23900.0
2014-09-02 13:30:00,79.42,79.44,79.4,79.44,16200.0,59.055,59.0699,59.0402,59.0699,16200.0
2014-09-02 13:35:00,79.44,79.47,79.41,79.45,16800.0,59.0699,59.0922,59.0476,59.0774,16800.0
2014-09-02 13:40:00,79.45,79.47,79.37,79.38,20400.0,59.0774,59.0922,59.0179,59.0253,20400.0
2014-09-02 13:45:00,79.38,79.38,79.36,79.37,9300.0,59.0253,59.0253,59.0104,59.0179,9300.0
2014-09-02 13:50:00,79.37,79.45,79.36,79.42,20100.0,59.0179,59.0774,59.0104,59.055,20100.0
2014-09-02 13:55:00,79.42,79.47,79.39,79.43,17900.0,59.055,59.0922,59.0327,59.0625,17900.0
2014-09-02 14:00:00,79.44,79.49,79.43,79.46,20100.0,59.0699,59.1071,59.0625,59.0848,20100.0
2014-09-02 14:05:00,79.47,79.53,79.46,79.49,16000.0,59.0922,59.1368,59.0848,59.1071,16000.0
2014-09-02 14:10:00,79.49,79.54,79.47,79.52,12200.0,59.1071,59.1443,59.0922,59.1294,12200.0
2014-09-02 14:15:00,79.53,79.53,79.5,79.53,17100.0,59.1368,59.1368,59.1145,59.1368,17100.0
2014-09-02 14:20:00,79.53,79.58,79.53,79.57,10100.0,59.1368,59.174,59.1368,59.1666,10100.0
2014-09-02 14:25:00,79.58,79.6,79.56,79.58,7200.0,59.174,59.1889,59.1591,59.174,7200.0
2014-09-02 14:30:00,79.59,79.62,79.58,79.61,54700.0,59.1815,59.2038,59.174,59.1963,54700.0
2014-09-02 14:35:00,79.61,79.61,79.53,79.53,17800.0,59.1963,59.1963,59.1368,59.1368,17800.0
2014-09-02 14:40:00,79.53,79.59,79.53,79.59,16200.0,59.1368,59.1815,59.1368,59.1815,16200.0
2014-09-02 14:45:00,79.6,79.63,79.59,79.62,18500.0,59.1889,59.2112,59.1815,59.2038,18500.0
2014-09-02 14:50:00,79.62,79.7,79.62,79.7,14200.0,59.2038,59.2632,59.2038,59.2632,14200.0
2014-09-02 14:55:00,79.69,79.7,79.64,79.65,19600.0,59.2558,59.2632,59.2186,59.2261,19600.0
2014-09-02 15:00:00,79.65,79.66,79.63,79.65,16100.0,59.2261,59.2335,59.2112,59.2261,16100.0
2014-09-02 15:05:00,79.65,79.65,79.63,79.64,10700.0,59.2261,59.2261,59.2112,59.2186,10700.0
2014-09-02 15:10:00,79.65,79.65,79.61,79.61,13000.0,59.2261,59.2261,59.1963,59.1963,13000.0
2014-09-02 15:15:00,79.61,79.62,79.61,79.62,14100.0,59.1963,59.2038,59.1963,59.2038,14100.0
2014-09-02 15:20:00,79.61,79.62,79.59,79.61,18400.0,59.1963,59.2038,59.1815,59.1963,18400.0
2014-09-02 15:25:00,79.61,79.65,79.61,79.63,36500.0,59.1963,59.2261,59.1963,59.2112,36500.0
2014-09-02 15:30:00,79.63,79.63,79.59,79.59,29000.0,59.2112,59.2112,59.1815,59.1815,29000.0
2014-09-02 15:35:00,79.59,79.59,79.56,79.56,22400.0,59.1815,59.1815,59.1591,59.1591,22400.0
2014-09-02 15:40:00,79.56,79.64,79.55,79.64,33400.0,59.1591,59.2186,59.1517,59.2186,33400.0
2014-09-02 15:45:00,79.64,79.68,79.63,79.68,46900.0,59.2186,59.2484,59.2112,59.2484,46900.0
2014-09-02 15:50:00,79.68,79.7,79.63,79.68,74100.0,59.2484,59.2632,59.2112,59.2484,74100.0
2014-09-02 15:55:00,79.69,79.75,79.65,79.7,173500.0,59.2558,59.3004,59.2261,59.2632,173500.0
2014-09-03 09:30:00,79.89,79.89,79.72,79.84,82100.0,59.4045,59.4045,59.2781,59.3673,82100.0
2014-09-03 09:35:00,79.84,79.93,79.7,79.75,82700.0,59.3673,59.4343,59.2632,59.3004,82700.0
2014-09-03 09:40:00,79.78,79.87,79.67,79.76,27700.0,59.3227,59.3897,59.2409,59.3079,27700.0
2014-09-03 09:45:00,79.78,79.86,79.78,79.79,32600.0,59.3227,59.3822,59.3227,59.3302,32600.0
2014-09-03 09:50:00,79.8,79.94,79.78,79.9,52500.0,59.3376,59.4417,59.3227,59.412,52500.0
2014-09-03 09:55:00,79.89,79.98,79.88,79.96,25000.0,59.4045,59.4714,59.3971,59.4566,25000.0
2014-09-03 10:00:00,79.96,79.96,79.9,79.9,19200.0,59.4566,59.4566,59.412,59.412,19200.0
2014-09-03 10:05:00,79.89,79.9,79.86,79.89,17200.0,59.4045,59.412,59.3822,59.4045,17200.0
2014-09-03 10:10:00,79.88,79.94,79.86,79.94,48800.0,59.3971,59.4417,59.3822,59.4417,48800.0
2014-09-03 10:15:00,79.95,80.0,79.94,79.97,137700.0,59.4491,59.4863,59.4417,59.464,137700.0
2014-09-03 10:20:00,79.97,80.01,79.91,79.98,237600.0,59.464,59.4938,59.4194,59.4714,237600.0
2014-09-03 10:25:00,79.98,80.14,79.97,80.14,64200.0,59.4714,59.5904,59.464,59.5904,64200.0
2014-09-03 10:30:00,80.14,80.31,80.11,80.25,75100.0,59.5904,59.7168,59.5681,59.6722,75100.0
2014-09-03 10:35:00,80.26,80.27,80.21,80.26,41800.0,59.6797,59.6871,59.6425,59.6797,41800.0
2014-09-03 10:40:00,80.27,80.33,80.27,80.32,38500.0,59.6871,59.7317,59.6871,59.7243,38500.0
2014-09-03 10:45:00,80.32,80.42,80.31,80.42,55800.0,59.7243,59.7986,59.7168,59.7986,55800.0
2014-09-03 10:50:00,80.42,80.42,80.32,80.33,29100.0,59.7986,59.7986,59.7243,59.7317,29100.0
2014-09-03 10:55:00,80.33,80.33,80.24,80.24,27300.0,59.7317,59.7317,59.6648,59.6648,27300.0
2014-09-03 11:00:00,80.23,80.29,80.15,80.15,18400.0,59.6573,59.702,59.5979,59.5979,18400.0
2014-09-03 11:05:00,80.15,80.28,80.13,80.27,31400.0,59.5979,59.6945,59.583,59.6871,31400.0
2014-09-03 11:10:00,80.27,80.27,80.23,80.25,22300.0,59.6871,59.6871,59.6573,59.6722,22300.0
2014-09-03 11:15:00,80.25,80.28,80.16,80.26,18800.0,59.6722,59.6945,59.6053,59.6797,18800.0
2014-09-03 11:20:00,80.26,80.32,80.25,80.3,18700.0,59.6797,59.7243,59.6722,59.7094,18700.0
2014-09-03 11:25:00,80.31,80.31,80.11,80.11,22400.0,59.7168,59.7168,59.5681,59.5681,22400.0
2014-09-03 11:30:00,80.11,80.15,80.1,80.12,16300.0,59.5681,59.5979,59.5607,59.5756,16300.0
2014-09-03 11:35:00,80.13,80.13,80.02,80.02,45400.0,59.583,59.583,59.5012,59.5012,45400.0
2014-09-03 11:40:00,80.03,80.08,80.01,80.08,28100.0,59.5086,59.5458,59.4938,59.5458,28100.0
2014-09-03 11:45:00,80.08,80.14,80.04,80.12,18400.0,59.5458,59.5904,59.5161,59.5756,18400.0
2014-09-03 11:50:00,80.12,80.26,80.1,80.26,35900.0,59.5756,59.6797,59.5607,59.6797,35900.0
2014-09-03 11:55:00,80.26,80.26,80.21,80.22,20900.0,59.6797,59.6797,59.6425,59.6499,20900.0
2014-09-03 12:00:00,80.22,80.23,80.16,80.21,18300.0,59.6499,59.6573,59.6053,59.6425,18300.0
2014-09-03 12:05:00,80.22,80.24,80.18,80.24,20700.0,59.6499,59.6648,59.6202,59.6648,20700.0
2014-09-03 12:10:00,80.22,80.31,80.22,80.3,33000.0,59.6499,59.7168,59.6499,59.7094,33000.0
2014-09-03 12:15:00,80.29,80.33,80.23,80.23,36400.0,59.702,59.7317,59.6573,59.6573,36400.0
2014-09-03 12:20:00,80.23,80.23,80.2,80.22,10000.0,59.6573,59.6573,59.635,59.6499,10000.0
2014-09-03 12:25:00,80.22,80.28,80.21,80.27,14100.0,59.6499,59.6945,59.6425,59.6871,14100.0
2014-09-03 12:30:00,80.27,80.34,80.25,80.34,24500.0,59.6871,59.7391,59.6722,59.7391,24500.0
2014-09-03 12:35:00,80.34,80.44,80.34,80.44,33600.0,59.7391,59.8135,59.7391,59.8135,33600.0
2014-09-03 12:40:00,80.43,80.46,80.43,80.43,30000.0,59.8061,59.8284,59.8061,59.8061,30000.0
2014-09-03 12:45:00,80.44,80.46,80.43,80.45,49500.0,59.8135,59.8284,59.8061,59.8209,49500.0
2014-09-03 12:50:00,80.45,80.49,80.45,80.47,28900.0,59.8209,59.8507,59.8209,59.8358,28900.0
2014-09-03 12:55:00,80.46,80.49,80.45,80.48,26900.0,59.8284,59.8507,59.8209,59.8432,26900.0
2014-09-03 13:00:00,80.48,80.49,80.46,80.48,41500.0,59.8432,59.8507,59.8284,59.8432,41500.0
2014-09-03 13:05:00,80.49,80.5,80.47,80.5,16600.0,59.8507,59.8581,59.8358,59.8581,16600.0
2014-09-03 13:10:00,80.49,80.57,80.49,80.57,45000.0,59.8507,59.9102,59.8507,59.9102,45000.0
2014-09-03 13:15:00,80.57,80.62,80.56,80.61,32200.0,59.9102,59.9473,59.9027,59.9399,32200.0
2014-09-03 13:20:00,80.61,80.61,80.59,80.6,18800.0,59.9399,59.9399,59.925,59.9325,18800.0
2014-09-03 13:25:00,80.61,80.62,80.55,80.56,19600.0,59.9399,59.9473,59.8953,59.9027,19600.0
2014-09-03 13:30:00,80.56,80.59,80.53,80.54,11500.0,59.9027,59.925,59.8804,59.8879,11500.0
2014-09-03 13:35:00,80.53,80.54,80.42,80.45,31600.0,59.8804,59.8879,59.7986,59.8209,31600.0
2014-09-03 13:40:00,80.45,80.58,80.45,80.56,25100.0,59.8209,59.9176,59.8209,59.9027,25100.0
2014-09-03 13:45:00,80.56,80.58,80.48,80.49,19200.0,59.9027,59.9176,59.8432,59.8507,19200.0
2014-09-03 13:50:00,80.49,80.52,80.47,80.49,36000.0,59.8507,59.873,59.8358,59.8507,36000.0
2014-09-03 13:55:00,80.49,80.56,80.47,80.56,23000.0,59.8507,59.9027,59.8358,59.9027,23000.0
2014-09-03 14:00:00,80.55,80.59,80.53,80.59,22200.0,59.8953,59.925,59.8804,59.925,22200.0
2014-09-03 14:05:00,80.58,80.6,80.51,80.53,29800.0,59.9176,59.9325,59.8655,59.8804,29800.0
2014-09-03 14:10:00,80.54,80.56,80.53,80.54,19700.0,59.8879,59.9027,59.8804,59.8879,19700.0
2014-09-03 14:15:00,80.54,80.56,80.49,80.49,24800.0,59.8879,59.9027,59.8507,59.8507,24800.0
2014-09-03 14:20:00,80.49,80.52,80.48,80.5,24100.0,59.8507,59.873,59.8432,59.8581,24100.0
2014-09-03 14:25:00,80.49,80.5,80.47,80.48,64200.0,59.8507,59.8581,59.8358,59.8432,64200.0
2014-09-03 14:30:00,80.49,80.6,80.49,80.59,54400.0,59.8507,59.9325,59.8507,59.925,54400.0
2014-09-03 14:35:00,80.59,80.6,80.56,80.56,35700.0,59.925,59.9325,59.9027,59.9027,35700.0
2014-09-03 14:40:00,80.56,80.59,80.55,80.59,27000.0,59.9027,59.925,59.8953,59.925,27000.0
2014-09-03 14:45:00,80.58,80.59,80.51,80.51,19300.0,59.9176,59.925,59.8655,59.8655,19300.0
2014-09-03 14:50:00,80.52,80.52,80.46,80.47,24400.0,59.873,59.873,59.8284,59.8358,24400.0
2014-09-03 14:55:00,80.47,80.48,80.43,80.47,21300.0,59.8358,59.8432,59.8061,59.8358,21300.0
2014-09-03 15:00:00,80.46,80.48,80.42,80.48,25100.0,59.8284,59.8432,59.7986,59.8432,25100.0
2014-09-03 15:05:00,80.47,80.49,80.41,80.49,23700.0,59.8358,59.8507,59.7912,59.8507,23700.0
2014-09-03 15:10:00,80.49,80.49,80.43,80.43,26900.0,59.8507,59.8507,59.8061,59.8061,26900.0
2014-09-03 15:15:00,80.43,80.49,80.43,80.48,25000.0,59.8061,59.8507,59.8061,59.8432,25000.0
2014-09-03 15:20:00,80.48,80.49,80.42,80.43,31200.0,59.8432,59.8507,59.7986,59.8061,31200.0
2014-09-03 15:25:00,80.44,80.45,80.4,80.4,28200.0,59.8135,59.8209,59.7838,59.7838,28200.0
2014-09-03 15:30:00,80.4,80.41,80.37,80.41,30200.0,59.7838,59.7912,59.7614,59.7912,30200.0
2014-09-03 15:35:00,80.41,80.43,80.39,80.39,27400.0,59.7912,59.8061,59.7763,59.7763,27400.0
2014-09-03 15:40:00,80.4,80.41,80.38,80.39,30100.0,59.7838,59.7912,59.7689,59.7763,30100.0
2014-09-03 15:45:00,80.38,80.41,80.36,80.37,61700.0,59.7689,59.7912,59.754,59.7614,61700.0
2014-09-03 15:50:00,80.38,80.43,80.36,80.37,91400.0,59.7689,59.8061,59.754,59.7614,91400.0
2014-09-03 15:55:00,80.37,80.38,80.36,80.37,106800.0,59.7614,59.7689,59.754,59.7614,106800.0
2014-09-04 09:30:00,80.43,80.7,80.42,80.7,87900.0,59.8061,60.0068,59.7986,60.0068,87900.0
2014-09-04 09:35:00,80.68,80.75,80.58,80.67,22600.0,59.992,60.044,59.9176,59.9845,22600.0
2014-09-04 09:40:00,80.67,80.85,80.66,80.83,23300.0,59.9845,60.1184,59.9771,60.1035,23300.0
2014-09-04 09:45:00,80.84,80.93,80.78,80.82,24400.0,60.1109,60.1778,60.0663,60.0961,24400.0
2014-09-04 09:50:00,80.83,80.97,80.77,80.94,76100.0,60.1035,60.2076,60.0589,60.1853,76100.0
2014-09-04 09:55:00,80.93,80.95,80.74,80.9,26800.0,60.1778,60.1927,60.0366,60.1555,26800.0
2014-09-04 10:00:00,80.9,80.97,80.82,80.82,33900.0,60.1555,60.2076,60.0961,60.0961,33900.0
2014-09-04 10:05:00,80.83,80.9,80.8,80.89,27900.0,60.1035,60.1555,60.0812,60.1481,27900.0
2014-09-04 10:10:00,80.89,81.0,80.89,81.0,36200.0,60.1481,60.2299,60.1481,60.2299,36200.0
2014-09-04 10:15:00,81.0,81.16,80.54,80.55,1522000.0,60.2299,60.3489,59.8879,59.8953,1522000.0
2014-09-04 10:20:00,80.58,80.67,80.51,80.55,88700.0,59.9176,59.9845,59.8655,59.8953,88700.0
2014-09-04 10:25:00,80.55,80.61,80.52,80.56,55200.0,59.8953,59.9399,59.873,59.9027,55200.0
2014-09-04 10:30:00,80.57,80.6,80.45,80.45,21600.0,59.9102,59.9325,59.8209,59.8209,21600.0
2014-09-04 10:35:00,80.46,80.47,80.37,80.41,143200.0,59.8284,59.8358,59.7614,59.7912,143200.0
2014-09-04 10:40:00,80.41,80.44,80.38,80.41,38300.0,59.7912,59.8135,59.7689,59.7912,38300.0
2014-09-04 10:45:00,80.4,80.43,80.37,80.4,27800.0,59.7838,59.8061,59.7614,59.7838,27800.0
2014-09-04 10:50:00,80.41,80.43,80.38,80.4,27100.0,59.7912,59.8061,59.7689,59.7838,27100.0
2014-09-04 10:55:00,80.41,80.49,80.39,80.49,27300.0,59.7912,59.8507,59.7763,59.8507,27300.0
2014-09-04 11:00:00,80.5,80.54,80.48,80.5,22900.0,59.8581,59.8879,59.8432,59.8581,22900.0
2014-09-04 11:05:00,80.5,80.55,80.45,80.54,26100.0,59.8581,59.8953,59.8209,59.8879,26100.0
2014-09-04 11:10:00,80.54,80.55,80.48,80.48,11500.0,59.8879,59.8953,59.8432,59.8432,11500.0
2014-09-04 11:15:00,80.48,80.48,80.37,80.41,42400.0,59.8432,59.8432,59.7614,59.7912,42400.0
2014-09-04 11:20:00,80.4,80.41,80.36,80.39,29300.0,59.7838,59.7912,59.754,59.7763,29300.0
2014-09-04 11:25:00,80.4,80.41,80.32,80.33,41900.0,59.7838,59.7912,59.7243,59.7317,41900.0
2014-09-04 11:30:00,80.33,80.41,80.29,80.36,28200.0,59.7317,59.7912,59.702,59.754,28200.0
2014-09-04 11:35:00,80.37,80.41,80.36,80.4,19100.0,59.7614,59.7912,59.754,59.7838,19100.0
2014-09-04 11:40:00,80.4,80.4,80.35,80.35,22000.0,59.7838,59.7838,59.7466,59.7466,22000.0
2014-09-04 11:45:00,80.36,80.41,80.3,80.4,23600.0,59.754,59.7912,59.7094,59.7838,23600.0
2014-09-04 11:50:00,80.39,80.42,80.38,80.4,19900.0,59.7763,59.7986,59.7689,59.7838,19900.0
2014-09-04 11:55:00,80.4,80.41,80.33,80.34,22600.0,59.7838,59.7912,59.7317,59.7391,22600.0
2014-09-04 12:00:00,80.34,80.36,80.29,80.36,16500.0,59.7391,59.754,59.702,59.754,16500.0
2014-09-04 12:05:00,80.36,80.37,80.29,80.34,16000.0,59.754,59.7614,59.702,59.7391,16000.0
2014-09-04 12:10:00,80.33,80.35,80.31,80.35,11100.0,59.7317,59.7466,59.7168,59.7466,11100.0
2014-09-04 12:15:00,80.36,80.41,80.36,80.41,5500.0,59.754,59.7912,59.754,59.7912,5500.0
2014-09-04 12:20:00,80.41,80.41,80.35,80.37,12000.0,59.7912,59.7912,59.7466,59.7614,12000.0
2014-09-04 12:25:00,80.36,80.37,80.27,80.3,17900.0,59.754,59.7614,59.6871,59.7094,17900.0
2014-09-04 12:30:00,80.3,80.3,80.26,80.27,10400.0,59.7094,59.7094,59.6797,59.6871,10400.0
2014-09-04 12:35:00,80.28,80.36,80.28,80.36,28000.0,59.6945,59.754,59.6945,59.754,28000.0
2014-09-04 12:40:00,80.36,80.4,80.33,80.36,45700.0,59.754,59.7838,59.7317,59.754,45700.0
2014-09-04 12:45:00,80.36,80.45,80.36,80.45,32500.0,59.754,59.8209,59.754,59.8209,32500.0
2014-09-04 12:50:00,80.45,80.47,80.43,80.45,14400.0,59.8209,59.8358,59.8061,59.8209,14400.0
2014-09-04 12:55:00,80.45,80.47,80.43,80.47,10400.0,59.8209,59.8358,59.8061,59.8358,10400.0
2014-09-04 13:00:00,80.46,80.47,80.42,80.46,20200.0,59.8284,59.8358,59.7986,59.8284,20200.0
2014-09-04 13:05:00,80.45,80.47,80.44,80.47,10200.0,59.8209,59.8358,59.8135,59.8358,10200.0
2014-09-04 13:10:00,80.46,80.48,80.45,80.48,9800.0,59.8284,59.8432,59.8209,59.8432,9800.0
2014-09-04 13:15:00,80.47,80.48,80.4,80.41,13200.0,59.8358,59.8432,59.7838,59.7912,13200.0
2014-09-04 13:20:00,80.41,80.43,80.38,80.41,18900.0,59.7912,59.8061,59.7689,59.7912,18900.0
2014-09-04 13:25:00,80.4,80.41,80.36,80.37,14100.0,59.7838,59.7912,59.754,59.7614,14100.0
2014-09-04 13:30:00,80.38,80.39,80.31,80.31,14800.0,59.7689,59.7763,59.7168,59.7168,14800.0
2014-09-04 13:35:00,80.3,80.31,80.23,80.24,12100.0,59.7094,59.7168,59.6573,59.6648,12100.0
2014-09-04 13:40:00,80.23,80.35,80.23,80.34,20500.0,59.6573,59.7466,59.6573,59.7391,20500.0
2014-09-04 13:45:00,80.34,80.39,80.33,80.38,24100.0,59.7391,59.7763,59.7317,59.7689,24100.0
2014-09-04 13:50:00,80.38,80.39,80.37,80.37,20800.0,59.7689,59.7763,59.7614,59.7614,20800.0
2014-09-04 13:55:00,80.38,80.4,80.38,80.39,18800.0,59.7689,59.7838,59.7689,59.7763,18800.0
2014-09-04 14:00:00,80.4,80.46,80.39,80.46,18200.0,59.7838,59.8284,59.7763,59.8284,18200.0
2014-09-04 14:05:00,80.45,80.5,80.42,80.45,28300.0,59.8209,59.8581,59.7986,59.8209,28300.0
2014-09-04 14:10:00,80.45,80.47,80.45,80.46,12600.0,59.8209,59.8358,59.8209,59.8284,12600.0
2014-09-04 14:15:00,80.46,80.48,80.45,80.48,28200.0,59.8284,59.8432,59.8209,59.8432,28200.0
2014-09-04 14:20:00,80.48,80.48,80.45,80.47,25100.0,59.8432,59.8432,59.8209,59.8358,25100.0
2014-09-04 14:25:00,80.47,80.48,80.38,80.4,43700.0,59.8358,59.8432,59.7689,59.7838,43700.0
2014-09-04 14:30:00,80.4,80.41,80.27,80.28,36400.0,59.7838,59.7912,59.6871,59.6945,36400.0
2014-09-04 14:35:00,80.27,80.36,80.27,80.32,25800.0,59.6871,59.754,59.6871,59.7243,25800.0
2014-09-04 14:40:00,80.32,80.32,80.27,80.3,27300.0,59.7243,59.7243,59.6871,59.7094,27300.0
2014-09-04 14:45:00,80.3,80.32,80.22,80.22,25500.0,59.7094,59.7243,59.6499,59.6499,25500.0
2014-09-04 14:50:00,80.23,80.27,80.21,80.26,34300.0,59.6573,59.6871,59.6425,59.6797,34300.0
2014-09-04 14:55:00,80.26,80.33,80.19,80.23,69300.0,59.6797,59.7317,59.6276,59.6573,69300.0
2014-09-04 15:00:00,80.23,80.24,80.16,80.24,36800.0,59.6573,59.6648,59.6053,59.6648,36800.0
2014-09-04 15:05:00,80.25,80.26,80.18,80.21,35400.0,59.6722,59.6797,59.6202,59.6425,35400.0
2014-09-04 15:10:00,80.2,80.2,80.1,80.11,36800.0,59.635,59.635,59.5607,59.5681,36800.0
2014-09-04 15:15:00,80.1,80.17,80.05,80.08,52600.0,59.5607,59.6127,59.5235,59.5458,52600.0
2014-09-04 15:20:00,80.08,80.09,80.02,80.09,67700.0,59.5458,59.5532,59.5012,59.5532,67700.0
2014-09-04 15:25:00,80.09,80.19,80.09,80.17,46600.0,59.5532,59.6276,59.5532,59.6127,46600.0
2014-09-04 15:30:00,80.17,80.17,80.13,80.14,61500.0,59.6127,59.6127,59.583,59.5904,61500.0
2014-09-04 15:35:00,80.14,80.19,80.13,80.16,67500.0,59.5904,59.6276,59.583,59.6053,67500.0
2014-09-04 15:40:00,80.16,80.23,80.14,80.17,57200.0,59.6053,59.6573,59.5904,59.6127,57200.0
2014-09-04 15:45:00,80.17,80.25,80.16,80.24,76500.0,59.6127,59.6722,59.6053,59.6648,76500.0
2014-09-04 15:50:00,80.24,80.27,80.2,80.23,90600.0,59.6648,59.6871,59.635,59.6573,90600.0
2014-09-04 15:55:00,80.23,80.33,80.2,80.32,188600.0,59.6573,59.7317,59.635,59.7243,188600.0
2014-09-05 09:30:00,80.47,80.48,80.11,80.13,80800.0,59.8358,59.8432,59.5681,59.583,80800.0
2014-09-05 09:35:00,80.14,80.34,80.12,80.23,48400.0,59.5904,59.7391,59.5756,59.6573,48400.0
2014-09-05 09:40:00,80.23,80.65,80.15,80.61,87300.0,59.6573,59.9696,59.5979,59.9399,87300.0
2014-09-05 09:45:00,80.59,80.59,80.37,80.45,54700.0,59.925,59.925,59.7614,59.8209,54700.0
2014-09-05 09:50:00,80.42,80.59,80.42,80.59,41100.0,59.7986,59.925,59.7986,59.925,41100.0
2014-09-05 09:55:00,80.59,80.82,80.58,80.68,88300.0,59.925,60.0961,59.9176,59.992,88300.0
2014-09-05 10:00:00,80.67,80.67,80.48,80.48,56100.0,59.9845,59.9845,59.8432,59.8432,56100.0
2014-09-05 10:05:00,80.5,80.69,80.47,80.65,34400.0,59.8581,59.9994,59.8358,59.9696,34400.0
2014-09-05 10:10:00,80.66,80.68,80.42,80.43,39100.0,59.9771,59.992,59.7986,59.8061,39100.0
2014-09-05 10:15:00,80.43,80.45,80.29,80.3,42700.0,59.8061,59.8209,59.702,59.7094,42700.0
2014-09-05 10:20:00,80.31,80.51,80.29,80.49,80400.0,59.7168,59.8655,59.702,59.8507,80400.0
2014-09-05 10:25:00,80.48,80.55,80.47,80.55,20900.0,59.8432,59.8953,59.8358,59.8953,20900.0
2014-09-05 10:30:00,80.54,80.55,80.33,80.4,40300.0,59.8879,59.8953,59.7317,59.7838,40300.0
2014-09-05 10:35:00,80.42,80.44,80.23,80.23,41800.0,59.7986,59.8135,59.6573,59.6573,41800.0
2014-09-05 10:40:00,80.22,80.27,80.19,80.23,37400.0,59.6499,59.6871,59.6276,59.6573,37400.0
2014-09-05 10:45:00,80.23,80.29,80.19,80.19,33400.0,59.6573,59.702,59.6276,59.6276,33400.0
2014-09-05 10:50:00,80.18,80.31,80.15,80.31,31300.0,59.6202,59.7168,59.5979,59.7168,31300.0
2014-09-05 10:55:00,80.31,80.33,80.21,80.33,19100.0,59.7168,59.7317,59.6425,59.7317,19100.0
2014-09-05 11:00:00,80.33,80.44,80.3,80.42,77600.0,59.7317,59.8135,59.7094,59.7986,77600.0
2014-09-05 11:05:00,80.43,80.43,80.35,80.38,30700.0,59.8061,59.8061,59.7466,59.7689,30700.0
2014-09-05 11:10:00,80.39,80.39,80.31,80.34,17600.0,59.7763,59.7763,59.7168,59.7391,17600.0
2014-09-05 11:15:00,80.34,80.46,80.34,80.46,18000.0,59.7391,59.8284,59.7391,59.8284,18000.0
2014-09-05 11:20:00,80.47,80.56,80.45,80.56,21600.0,59.8358,59.9027,59.8209,59.9027,21600.0
2014-09-05 11:25:00,80.56,80.62,80.56,80.58,19300.0,59.9027,59.9473,59.9027,59.9176,19300.0
2014-09-05 11:30:00,80.58,80.66,80.53,80.53,30000.0,59.9176,59.9771,59.8804,59.8804,30000.0
2014-09-05 11:35:00,80.55,80.58,80.54,80.56,19700.0,59.8953,59.9176,59.8879,59.9027,19700.0
2014-09-05 11:40:00,80.55,80.6,80.55,80.58,23300.0,59.8953,59.9325,59.8953,59.9176,23300.0
2014-09-05 11:45:00,80.58,80.67,80.57,80.61,51200.0,59.9176,59.9845,59.9102,59.9399,51200.0
2014-09-05 11:50:00,80.61,80.73,80.61,80.7,68400.0,59.9399,60.0291,59.9399,60.0068,68400.0
2014-09-05 11:55:00,80.7,80.79,80.7,80.76,40200.0,60.0068,60.0737,60.0068,60.0514,40200.0
2014-09-05 12:00:00,80.76,80.8,80.76,80.78,15100.0,60.0514,60.0812,60.0514,60.0663,15100.0
2014-09-05 12:05:00,80.78,80.85,80.77,80.84,61800.0,60.0663,60.1184,60.0589,60.1109,61800.0
2014-09-05 12:10:00,80.85,80.9,80.84,80.9,19300.0,60.1184,60.1555,60.1109,60.1555,19300.0
2014-09-05 12:15:00,80.91,80.94,80.83,80.86,36000.0,60.163,60.1853,60.1035,60.1258,36000.0
2014-09-05 12:20:00,80.87,80.9,80.83,80.9,19800.0,60.1332,60.1555,60.1035,60.1555,19800.0
2014-09-05 12:25:00,80.9,81.0,80.84,80.98,98500.0,60.1555,60.2299,60.1109,60.215,98500.0
2014-09-05 12:30:00,80.98,81.02,80.89,81.02,35500.0,60.215,60.2448,60.1481,60.2448,35500.0
2014-09-05 12:35:00,81.01,81.05,81.0,81.04,23000.0,60.2373,60.2671,60.2299,60.2596,23000.0
2014-09-05 12:40:00,81.05,81.11,81.04,81.1,15700.0,60.2671,60.3117,60.2596,60.3043,15700.0
2014-09-05 12:45:00,81.1,81.12,81.1,81.11,8100.0,60.3043,60.3191,60.3043,60.3117,8100.0
2014-09-05 12:50:00,81.11,81.11,81.05,81.08,16300.0,60.3117,60.3117,60.2671,60.2894,16300.0
2014-09-05 12:55:00,81.08,81.14,81.08,81.13,13400.0,60.2894,60.334,60.2894,60.3266,13400.0
2014-09-05 13:00:00,81.13,81.15,81.08,81.13,14800.0,60.3266,60.3414,60.2894,60.3266,14800.0
2014-09-05 13:05:00,81.14,81.24,81.12,81.22,28100.0,60.334,60.4084,60.3191,60.3935,28100.0
2014-09-05 13:10:00,81.22,81.24,81.13,81.15,20700.0,60.3935,60.4084,60.3266,60.3414,20700.0
2014-09-05 13:15:00,81.15,81.23,81.14,81.23,16100.0,60.3414,60.4009,60.334,60.4009,16100.0
2014-09-05 13:20:00,81.22,81.22,81.19,81.19,8200.0,60.3935,60.3935,60.3712,60.3712,8200.0
2014-09-05 13:25:00,81.2,81.23,81.18,81.22,15200.0,60.3786,60.4009,60.3637,60.3935,15200.0
2014-09-05 13:30:00,81.22,81.24,81.2,81.21,19000.0,60.3935,60.4084,60.3786,60.3861,19000.0
2014-09-05 13:35:00,81.21,81.26,81.19,81.26,13300.0,60.3861,60.4232,60.3712,60.4232,13300.0
2014-09-05 13:40:00,81.26,81.27,81.22,81.23,10200.0,60.4232,60.4307,60.3935,60.4009,10200.0
2014-09-05 13:45:00,81.22,81.23,81.21,81.23,10600.0,60.3935,60.4009,60.3861,60.4009,10600.0
2014-09-05 13:50:00,81.23,81.23,81.18,81.21,16200.0,60.4009,60.4009,60.3637,60.3861,16200.0
2014-09-05 13:55:00,81.21,81.25,81.2,81.25,15500.0,60.3861,60.4158,60.3786,60.4158,15500.0
2014-09-05 14:00:00,81.26,81.37,81.26,81.37,25600.0,60.4232,60.505,60.4232,60.505,25600.0
2014-09-05 14:05:00,81.37,81.39,81.32,81.36,29700.0,60.505,60.5199,60.4678,60.4976,29700.0
2014-09-05 14:10:00,81.36,81.4,81.33,81.4,18500.0,60.4976,60.5273,60.4753,60.5273,18500.0
2014-09-05 14:15:00,81.4,81.4,81.3,81.38,25700.0,60.5273,60.5273,60.453,60.5125,25700.0
2014-09-05 14:20:00,81.39,81.4,81.37,81.37,15900.0,60.5199,60.5273,60.505,60.505,15900.0
2014-09-05 14:25:00,81.36,81.44,81.36,81.44,36400.0,60.4976,60.5571,60.4976,60.5571,36400.0
2014-09-05 14:30:00,81.44,81.48,81.43,81.45,41100.0,60.5571,60.5868,60.5496,60.5645,41100.0
2014-09-05 14:35:00,81.45,81.5,81.44,81.47,27700.0,60.5645,60.6017,60.5571,60.5794,27700.0
2014-09-05 14:40:00,81.48,81.48,81.41,81.44,18600.0,60.5868,60.5868,60.5348,60.5571,18600.0
2014-09-05 14:45:00,81.43,81.45,81.41,81.45,19300.0,60.5496,60.5645,60.5348,60.5645,19300.0
2014-09-05 14:50:00,81.45,81.46,81.42,81.45,29800.0,60.5645,60.5719,60.5422,60.5645,29800.0
2014-09-05 14:55:00,81.45,81.48,81.44,81.47,21400.0,60.5645,60.5868,60.5571,60.5794,21400.0
2014-09-05 15:00:00,81.48,81.49,81.44,81.45,22100.0,60.5868,60.5943,60.5571,60.5645,22100.0
2014-09-05 15:05:00,81.46,81.5,81.46,81.48,30100.0,60.5719,60.6017,60.5719,60.5868,30100.0
2014-09-05 15:10:00,81.47,81.5,81.45,81.5,23200.0,60.5794,60.6017,60.5645,60.6017,23200.0
2014-09-05 15:15:00,81.5,81.52,81.49,81.51,30200.0,60.6017,60.6166,60.5943,60.6091,30200.0
2014-09-05 15:20:00,81.52,81.53,81.49,81.49,31600.0,60.6166,60.624,60.5943,60.5943,31600.0
2014-09-05 15:25:00,81.5,81.5,81.41,81.41,26900.0,60.6017,60.6017,60.5348,60.5348,26900.0
2014-09-05 15:30:00,81.42,81.44,81.41,81.44,37500.0,60.5422,60.5571,60.5348,60.5571,37500.0
2014-09-05 15:35:00,81.44,81.53,81.43,81.52,42600.0,60.5571,60.624,60.5496,60.6166,42600.0
2014-09-05 15:40:00,81.52,81.58,81.5,81.57,53200.0,60.6166,60.6612,60.6017,60.6537,53200.0
2014-09-05 15:45:00,81.58,81.63,81.56,81.56,141800.0,60.6612,60.6984,60.6463,60.6463,141800.0
2014-09-05 15:50:00,81.57,81.61,81.57,81.58,72200.0,60.6537,60.6835,60.6537,60.6612,72200.0
2014-09-05 15:55:00,81.59,81.65,81.56,81.63,165800.0,60.6686,60.7132,60.6463,60.6984,165800.0
2014-09-08 09:30:00,81.72,81.74,81.53,81.65,144400.0,60.7653,60.7801,60.624,60.7132,144400.0
2014-09-08 09:35:00,81.7,81.89,81.49,81.88,84200.0,60.7504,60.8917,60.5943,60.8842,84200.0
2014-09-08 09:40:00,81.88,82.12,81.81,82.12,98600.0,60.8842,61.0627,60.8322,61.0627,98600.0
2014-09-08 09:45:00,82.12,82.12,81.77,81.77,69600.0,61.0627,61.0627,60.8025,60.8025,69600.0
2014-09-08 09:50:00,81.77,82.03,81.77,82.03,79000.0,60.8025,60.9958,60.8025,60.9958,79000.0
2014-09-08 09:55:00,82.04,82.06,81.79,81.79,55400.0,61.0032,61.0181,60.8173,60.8173,55400.0
2014-09-08 10:00:00,81.8,81.84,81.66,81.66,41600.0,60.8248,60.8545,60.7207,60.7207,41600.0
2014-09-08 10:05:00,81.65,81.72,81.42,81.48,70300.0,60.7132,60.7653,60.5422,60.5868,70300.0
2014-09-08 10:10:00,81.49,81.6,81.37,81.42,35700.0,60.5943,60.676,60.505,60.5422,35700.0
2014-09-08 10:15:00,81.43,81.54,81.3,81.32,36800.0,60.5496,60.6314,60.453,60.4678,36800.0
2014-09-08 10:20:00,81.3,81.39,81.2,81.22,62200.0,60.453,60.5199,60.3786,60.3935,62200.0
2014-09-08 10:25:00,81.23,81.3,81.2,81.26,25600.0,60.4009,60.453,60.3786,60.4232,25600.0
2014-09-08 10:30:00,81.24,81.31,81.15,81.19,54900.0,60.4084,60.4604,60.3414,60.3712,54900.0
2014-09-08 10:35:00,81.18,81.3,81.17,81.29,33900.0,60.3637,60.453,60.3563,60.4455,33900.0
2014-09-08 10:40:00,81.29,81.36,81.29,81.3,27600.0,60.4455,60.4976,60.4455,60.453,27600.0
2014-09-08 10:45:00,81.3,81.35,81.23,81.33,42600.0,60.453,60.4902,60.4009,60.4753,42600.0
2014-09-08 10:50:00,81.33,81.33,81.26,81.26,23400.0,60.4753,60.4753,60.4232,60.4232,23400.0
2014-09-08 10:55:00,81.27,81.47,81.27,81.47,51900.0,60.4307,60.5794,60.4307,60.5794,51900.0
2014-09-08 11:00:00,81.46,81.46,81.36,81.41,28300.0,60.5719,60.5719,60.4976,60.5348,28300.0
2014-09-08 11:05:00,81.41,81.55,81.41,81.47,60100.0,60.5348,60.6389,60.5348,60.5794,60100.0
2014-09-08 11:10:00,81.45,81.53,81.4,81.42,24900.0,60.5645,60.624,60.5273,60.5422,24900.0
2014-09-08 11:15:00,81.43,81.51,81.43,81.51,18400.0,60.5496,60.6091,60.5496,60.6091,18400.0
2014-09-08 11:20:00,81.51,81.58,81.49,81.51,22300.0,60.6091,60.6612,60.5943,60.6091,22300.0
2014-09-08 11:25:00,81.51,81.56,81.47,81.5,40400.0,60.6091,60.6463,60.5794,60.6017,40400.0
2014-09-08 11:30:00,81.51,81.55,81.5,81.5,18300.0,60.6091,60.6389,60.6017,60.6017,18300.0
2014-09-08 11:35:00,81.51,81.51,81.37,81.37,15400.0,60.6091,60.6091,60.505,60.505,15400.0
2014-09-08 11:40:00,81.36,81.45,81.36,81.43,20300.0,60.4976,60.5645,60.4976,60.5496,20300.0
2014-09-08 11:45:00,81.43,81.43,81.36,81.4,16000.0,60.5496,60.5496,60.4976,60.5273,16000.0
2014-09-08 11:50:00,81.39,81.42,81.31,81.41,20800.0,60.5199,60.5422,60.4604,60.5348,20800.0
2014-09-08 11:55:00,81.42,81.48,81.42,81.47,9400.0,60.5422,60.5868,60.5422,60.5794,9400.0
2014-09-08 12:00:00,81.47,81.51,81.45,81.49,13400.0,60.5794,60.6091,60.5645,60.5943,13400.0
2014-09-08 12:05:00,81.49,81.53,81.45,81.51,12000.0,60.5943,60.624,60.5645,60.6091,12000.0
2014-09-08 12:10:00,81.52,81.55,81.5,81.53,12500.0,60.6166,60.6389,60.6017,60.624,12500.0
2014-09-08 12:15:00,81.52,81.66,81.48,81.6,121500.0,60.6166,60.7207,60.5868,60.676,121500.0
2014-09-08 12:20:00,81.59,81.6,81.57,81.57,15000.0,60.6686,60.676,60.6537,60.6537,15000.0
2014-09-08 12:25:00,81.58,81.69,81.58,81.66,24000.0,60.6612,60.743,60.6612,60.7207,24000.0
2014-09-08 12:30:00,81.67,81.69,81.64,81.65,18700.0,60.7281,60.743,60.7058,60.7132,18700.0
2014-09-08 12:35:00,81.65,81.65,81.6,81.63,11700.0,60.7132,60.7132,60.676,60.6984,11700.0
2014-09-08 12:40:00,81.64,81.71,81.64,81.71,22300.0,60.7058,60.7578,60.7058,60.7578,22300.0
2014-09-08 12:45:00,81.71,81.71,81.66,81.67,20300.0,60.7578,60.7578,60.7207,60.7281,20300.0
2014-09-08 12:50:00,81.67,81.67,81.6,81.6,15200.0,60.7281,60.7281,60.676,60.676,15200.0
2014-09-08 12:55:00,81.6,81.62,81.59,81.6,20900.0,60.676,60.6909,60.6686,60.676,20900.0
2014-09-08 13:00:00,81.6,81.62,81.59,81.61,10100.0,60.676,60.6909,60.6686,60.6835,10100.0
2014-09-08 13:05:00,81.61,81.62,81.52,81.54,38300.0,60.6835,60.6909,60.6166,60.6314,38300.0
2014-09-08 13:10:00,81.53,81.57,81.48,81.55,21500.0,60.624,60.6537,60.5868,60.6389,21500.0
2014-09-08 13:15:00,81.54,81.54,81.42,81.43,32400.0,60.6314,60.6314,60.5422,60.5496,32400.0
2014-09-08 13:20:00,81.42,81.51,81.42,81.5,13400.0,60.5422,60.6091,60.5422,60.6017,13400.0
2014-09-08 13:25:00,81.51,81.53,81.45,81.45,12900.0,60.6091,60.624,60.5645,60.5645,12900.0
2014-09-08 13:30:00,81.46,81.47,81.44,81.46,13000.0,60.5719,60.5794,60.5571,60.5719,13000.0
2014-09-08 13:35:00,81.45,81.51,81.45,81.5,11800.0,60.5645,60.6091,60.5645,60.6017,11800.0
2014-09-08 13:40:00,81.5,81.51,81.38,81.4,67200.0,60.6017,60.6091,60.5125,60.5273,67200.0
2014-09-08 13:45:00,81.39,81.47,81.38,81.39,133000.0,60.5199,60.5794,60.5125,60.5199,133000.0
2014-09-08 13:50:00,81.39,81.4,81.33,81.36,10800.0,60.5199,60.5273,60.4753,60.4976,10800.0
2014-09-08 13:55:00,81.35,81.37,81.33,81.36,14300.0,60.4902,60.505,60.4753,60.4976,14300.0
2014-09-08 14:00:00,81.36,81.37,81.34,81.35,22800.0,60.4976,60.505,60.4827,60.4902,22800.0
2014-09-08 14:05:00,81.36,81.36,81.32,81.32,17600.0,60.4976,60.4976,60.4678,60.4678,17600.0
2014-09-08 14:10:00,81.32,81.36,81.28,81.34,22700.0,60.4678,60.4976,60.4381,60.4827,22700.0
2014-09-08 14:15:00,81.34,81.38,81.28,81.3,20000.0,60.4827,60.5125,60.4381,60.453,20000.0
2014-09-08 14:20:00,81.3,81.31,81.24,81.24,24700.0,60.453,60.4604,60.4084,60.4084,24700.0
2014-09-08 14:25:00,81.25,81.3,81.24,81.3,18500.0,60.4158,60.453,60.4084,60.453,18500.0
2014-09-08 14:30:00,81.29,81.35,81.27,81.28,24000.0,60.4455,60.4902,60.4307,60.4381,24000.0
2014-09-08 14:35:00,81.27,81.3,81.25,81.25,15000.0,60.4307,60.453,60.4158,60.4158,15000.0
2014-09-08 14:40:00,81.24,81.29,81.24,81.25,14100.0,60.4084,60.4455,60.4084,60.4158,14100.0
2014-09-08 14:45:00,81.25,81.31,81.24,81.28,17000.0,60.4158,60.4604,60.4084,60.4381,17000.0
2014-09-08 14:50:00,81.28,81.33,81.28,81.32,6300.0,60.4381,60.4753,60.4381,60.4678,6300.0
2014-09-08 14:55:00,81.33,81.33,81.28,81.28,14600.0,60.4753,60.4753,60.4381,60.4381,14600.0
2014-09-08 15:00:00,81.29,81.37,81.29,81.35,18800.0,60.4455,60.505,60.4455,60.4902,18800.0
2014-09-08 15:05:00,81.35,81.38,81.32,81.36,14500.0,60.4902,60.5125,60.4678,60.4976,14500.0
2014-09-08 15:10:00,81.37,81.44,81.37,81.39,27400.0,60.505,60.5571,60.505,60.5199,27400.0
2014-09-08 15:15:00,81.39,81.42,81.36,81.4,26300.0,60.5199,60.5422,60.4976,60.5273,26300.0
2014-09-08 15:20:00,81.4,81.44,81.4,81.43,18500.0,60.5273,60.5571,60.5273,60.5496,18500.0
2014-09-08 15:25:00,81.43,81.46,81.42,81.46,29200.0,60.5496,60.5719,60.5422,60.5719,29200.0
2014-09-08 15:30:00,81.47,81.49,81.41,81.41,21800.0,60.5794,60.5943,60.5348,60.5348,21800.0
2014-09-08 15:35:00,81.42,81.5,81.41,81.5,46300.0,60.5422,60.6017,60.5348,60.6017,46300.0
2014-09-08 15:40:00,81.5,81.5,81.42,81.45,36300.0,60.6017,60.6017,60.5422,60.5645,36300.0
2014-09-08 15:45:00,81.44,81.46,81.4,81.43,53600.0,60.5571,60.5719,60.5273,60.5496,53600.0
2014-09-08 15:50:00,81.43,81.47,81.41,81.41,47400.0,60.5496,60.5794,60.5348,60.5348,47400.0
2014-09-08 15:55:00,81.41,81.45,81.35,81.38,106900.0,60.5348,60.5645,60.4902,60.5125,106900.0
2014-09-09 09:30:00,81.5,81.56,81.36,81.49,68500.0,60.6017,60.6463,60.4976,60.5943,68500.0
2014-09-09 09:35:00,81.48,81.55,81.34,81.48,45700.0,60.5868,60.6389,60.4827,60.5868,45700.0
2014-09-09 09:40:00,81.48,81.48,81.25,81.45,19800.0,60.5868,60.5868,60.4158,60.5645,19800.0
2014-09-09 09:45:00,81.42,81.54,81.39,81.5,23400.0,60.5422,60.6314,60.5199,60.6017,23400.0
2014-09-09 09:50:00,81.48,81.5,81.25,81.33,53100.0,60.5868,60.6017,60.4158,60.4753,53100.0
2014-09-09 09:55:00,81.29,81.47,81.29,81.42,22600.0,60.4455,60.5794,60.4455,60.5422,22600.0
2014-09-09 10:00:00,81.4,81.42,81.27,81.36,39100.0,60.5273,60.5422,60.4307,60.4976,39100.0
2014-09-09 10:05:00,81.38,81.38,81.21,81.21,124900.0,60.5125,60.5125,60.3861,60.3861,124900.0
2014-09-09 10:10:00,81.21,81.29,81.12,81.17,104800.0,60.3861,60.4455,60.3191,60.3563,104800.0
2014-09-09 10:15:00,81.16,81.18,81.13,81.14,35200.0,60.3489,60.3637,60.3266,60.334,35200.0
2014-09-09 10:20:00,81.13,81.13,80.98,81.01,62800.0,60.3266,60.3266,60.215,60.2373,62800.0
2014-09-09 10:25:00,81.0,81.1,80.99,81.07,73700.0,60.2299,60.3043,60.2225,60.282,73700.0
2014-09-09 10:30:00,81.07,81.1,80.99,81.01,47700.0,60.282,60.3043,60.2225,60.2373,47700.0
2014-09-09 10:35:00,81.01,81.02,80.92,81.0,31800.0,60.2373,60.2448,60.1704,60.2299,31800.0
2014-09-09 10:40:00,80.99,81.02,80.97,81.02,31000.0,60.2225,60.2448,60.2076,60.2448,31000.0
2014-09-09 10:45:00,81.01,81.1,81.0,81.03,80900.0,60.2373,60.3043,60.2299,60.2522,80900.0
2014-09-09 10:50:00,81.04,81.05,80.99,81.04,45000.0,60.2596,60.2671,60.2225,60.2596,45000.0
2014-09-09 10:55:00,81.04,81.05,81.01,81.04,22400.0,60.2596,60.2671,60.2373,60.2596,22400.0
2014-09-09 11:00:00,81.04,81.05,80.98,80.98,40400.0,60.2596,60.2671,60.215,60.215,40400.0
2014-09-09 11:05:00,81.0,81.02,80.97,81.01,22100.0,60.2299,60.2448,60.2076,60.2373,22100.0
2014-09-09 11:10:00,81.01,81.04,80.97,80.98,35600.0,60.2373,60.2596,60.2076,60.215,35600.0
2014-09-09 11:15:00,80.98,81.0,80.97,80.97,33400.0,60.215,60.2299,60.2076,60.2076,33400.0
2014-09-09 11:20:00,80.97,80.97,80.86,80.87,42800.0,60.2076,60.2076,60.1258,60.1332,42800.0
2014-09-09 11:25:00,80.87,80.87,80.84,80.85,42700.0,60.1332,60.1332,60.1109,60.1184,42700.0
2014-09-09 11:30:00,80.85,81.0,80.85,80.98,34200.0,60.1184,60.2299,60.1184,60.215,34200.0
2014-09-09 11:35:00,80.99,81.0,80.94,80.94,21900.0,60.2225,60.2299,60.1853,60.1853,21900.0
2014-09-09 11:40:00,80.94,81.0,80.92,80.94,24000.0,60.1853,60.2299,60.1704,60.1853,24000.0
2014-09-09 11:45:00,80.92,80.95,80.91,80.94,11300.0,60.1704,60.1927,60.163,60.1853,11300.0
2014-09-09 11:50:00,80.94,80.94,80.82,80.84,24900.0,60.1853,60.1853,60.0961,60.1109,24900.0
2014-09-09 11:55:00,80.84,80.86,80.83,80.86,29600.0,60.1109,60.1258,60.1035,60.1258,29600.0
2014-09-09 12:00:00,80.85,80.86,80.75,80.77,38900.0,60.1184,60.1258,60.044,60.0589,38900.0
2014-09-09 12:05:00,80.77,80.96,80.77,80.96,39200.0,60.0589,60.2002,60.0589,60.2002,39200.0
2014-09-09 12:10:00,80.96,80.96,80.91,80.96,11700.0,60.2002,60.2002,60.163,60.2002,11700.0
2014-09-09 12:15:00,80.95,80.98,80.94,80.96,9800.0,60.1927,60.215,60.1853,60.2002,9800.0
2014-09-09 12:20:00,80.96,80.98,80.94,80.96,11100.0,60.2002,60.215,60.1853,60.2002,11100.0
2014-09-09 12:25:00,80.95,80.97,80.93,80.94,8400.0,60.1927,60.2076,60.1778,60.1853,8400.0
2014-09-09 12:30:00,80.93,81.0,80.93,81.0,10200.0,60.1778,60.2299,60.1778,60.2299,10200.0
2014-09-09 12:35:00,81.0,81.0,80.92,80.93,10600.0,60.2299,60.2299,60.1704,60.1778,10600.0
2014-09-09 12:40:00,80.92,80.96,80.91,80.96,24500.0,60.1704,60.2002,60.163,60.2002,24500.0
2014-09-09 12:45:00,80.95,80.99,80.93,80.94,14700.0,60.1927,60.2225,60.1778,60.1853,14700.0
2014-09-09 12:50:00,80.93,80.96,80.91,80.92,20100.0,60.1778,60.2002,60.163,60.1704,20100.0
2014-09-09 12:55:00,80.92,80.98,80.89,80.98,12500.0,60.1704,60.215,60.1481,60.215,12500.0
2014-09-09 13:00:00,80.97,81.02,80.96,81.02,70300.0,60.2076,60.2448,60.2002,60.2448,70300.0
2014-09-09 13:05:00,81.03,81.03,80.95,80.96,22500.0,60.2522,60.2522,60.1927,60.2002,22500.0
2014-09-09 13:10:00,80.94,80.99,80.86,80.86,18400.0,60.1853,60.2225,60.1258,60.1258,18400.0
2014-09-09 13:15:00,80.88,80.96,80.85,80.96,23500.0,60.1407,60.2002,60.1184,60.2002,23500.0
2014-09-09 13:20:00,80.96,81.01,80.95,81.01,27100.0,60.2002,60.2373,60.1927,60.2373,27100.0
2014-09-09 13:25:00,81.02,81.03,80.97,81.02,99100.0,60.2448,60.2522,60.2076,60.2448,99100.0
2014-09-09 13:30:00,81.01,81.06,81.0,81.01,93000.0,60.2373,60.2745,60.2299,60.2373,93000.0
2014-09-09 13:35:00,81.01,81.09,81.0,81.09,26000.0,60.2373,60.2968,60.2299,60.2968,26000.0
2014-09-09 13:40:00,81.09,81.13,81.08,81.1,30800.0,60.2968,60.3266,60.2894,60.3043,30800.0
2014-09-09 13:45:00,81.1,81.19,81.1,81.1,69200.0,60.3043,60.3712,60.3043,60.3043,69200.0
2014-09-09 13:50:00,81.11,81.14,81.06,81.06,60900.0,60.3117,60.334,60.2745,60.2745,60900.0
2014-09-09 13:55:00,81.06,81.13,81.05,81.1,10300.0,60.2745,60.3266,60.2671,60.3043,10300.0
2014-09-09 14:00:00,81.1,81.14,81.03,81.04,38000.0,60.3043,60.334,60.2522,60.2596,38000.0
2014-09-09 14:05:00,81.04,81.06,80.96,80.99,25300.0,60.2596,60.2745,60.2002,60.2225,25300.0
2014-09-09 14:10:00,80.99,81.07,80.99,81.04,16700.0,60.2225,60.282,60.2225,60.2596,16700.0
2014-09-09 14:15:00,81.05,81.05,81.0,81.05,15000.0,60.2671,60.2671,60.2299,60.2671,15000.0
2014-09-09 14:20:00,81.05,81.05,80.98,81.03,15500.0,60.2671,60.2671,60.215,60.2522,15500.0
2014-09-09 14:25:00,81.04,81.05,80.98,80.99,11200.0,60.2596,60.2671,60.215,60.2225,11200.0
2014-09-09 14:30:00,80.98,81.09,80.98,81.09,28300.0,60.215,60.2968,60.215,60.2968,28300.0
2014-09-09 14:35:00,81.09,81.11,81.07,81.1,32000.0,60.2968,60.3117,60.282,60.3043,32000.0
2014-09-09 14:40:00,81.09,81.11,81.05,81.05,29800.0,60.2968,60.3117,60.2671,60.2671,29800.0
2014-09-09 14:45:00,81.04,81.08,80.96,80.97,107400.0,60.2596,60.2894,60.2002,60.2076,107400.0
2014-09-09 14:50:00,80.97,81.01,80.95,80.96,14200.0,60.2076,60.2373,60.1927,60.2002,14200.0
2014-09-09 14:55:00,80.96,80.98,80.89,80.94,25600.0,60.2002,60.215,60.1481,60.1853,25600.0
2014-09-09 15:00:00,80.95,80.95,80.89,80.89,22500.0,60.1927,60.1927,60.1481,60.1481,22500.0
2014-09-09 15:05:00,80.88,80.92,80.78,80.8,36300.0,60.1407,60.1704,60.0663,60.0812,36300.0
2014-09-09 15:10:00,80.79,80.84,80.75,80.78,26900.0,60.0737,60.1109,60.044,60.0663,26900.0
2014-09-09 15:15:00,80.78,80.78,80.65,80.69,39700.0,60.0663,60.0663,59.9696,59.9994,39700.0
2014-09-09 15:20:00,80.68,80.68,80.57,80.66,59600.0,59.992,59.992,59.9102,59.9771,59600.0
2014-09-09 15:25:00,80.67,80.68,80.62,80.66,33400.0,59.9845,59.992,59.9473,59.9771,33400.0
2014-09-09 15:30:00,80.66,80.78,80.64,80.77,79900.0,59.9771,60.0663,59.9622,60.0589,79900.0
2014-09-09 15:35:00,80.78,80.82,80.77,80.78,79700.0,60.0663,60.0961,60.0589,60.0663,79700.0
2014-09-09 15:40:00,80.79,80.91,80.78,80.88,53600.0,60.0737,60.163,60.0663,60.1407,53600.0
2014-09-09 15:45:00,80.87,80.88,80.81,80.86,79900.0,60.1332,60.1407,60.0886,60.1258,79900.0
2014-09-09 15:50:00,80.85,80.89,80.82,80.88,94400.0,60.1184,60.1481,60.0961,60.1407,94400.0
2014-09-09 15:55:00,80.88,80.93,80.85,80.86,201500.0,60.1407,60.1778,60.1184,60.1258,201500.0
2014-09-10 09:30:00,80.78,81.03,80.77,80.85,77900.0,60.0663,60.2522,60.0589,60.1184,77900.0
2014-09-10 09:35:00,80.87,80.87,80.65,80.8,50300.0,60.1332,60.1332,59.9696,60.0812,50300.0
2014-09-10 09:40:00,80.8,80.84,80.69,80.73,53700.0,60.0812,60.1109,59.9994,60.0291,53700.0
2014-09-10 09:45:00,80.75,80.75,80.61,80.71,59800.0,60.044,60.044,59.9399,60.0143,59800.0
2014-09-10 09:50:00,80.7,80.74,80.65,80.67,26700.0,60.0068,60.0366,59.9696,59.9845,26700.0
2014-09-10 09:55:00,80.67,80.72,80.59,80.71,30700.0,59.9845,60.0217,59.925,60.0143,30700.0
2014-09-10 10:00:00,80.69,80.8,80.64,80.76,47000.0,59.9994,60.0812,59.9622,60.0514,47000.0
2014-09-10 10:05:00,80.77,80.95,80.76,80.95,40000.0,60.0589,60.1927,60.0514,60.1927,40000.0
2014-09-10 10:10:00,80.94,81.02,80.93,80.95,34900.0,60.1853,60.2448,60.1778,60.1927,34900.0
2014-09-10 10:15:00,80.95,81.01,80.95,80.99,24500.0,60.1927,60.2373,60.1927,60.2225,24500.0
2014-09-10 10:20:00,80.99,81.0,80.94,80.97,18800.0,60.2225,60.2299,60.1853,60.2076,18800.0
2014-09-10 10:25:00,80.98,81.12,80.93,81.07,48400.0,60.215,60.3191,60.1778,60.282,48400.0
2014-09-10 10:30:00,81.08,81.08,80.95,81.01,54500.0,60.2894,60.2894,60.1927,60.2373,54500.0
2014-09-10 10:35:00,81.01,81.01,80.88,80.89,25300.0,60.2373,60.2373,60.1407,60.1481,25300.0
2014-09-10 10:40:00,80.89,81.01,80.84,81.0,28500.0,60.1481,60.2373,60.1109,60.2299,28500.0
2014-09-10 10:45:00,81.0,81.01,80.88,80.9,28400.0,60.2299,60.2373,60.1407,60.1555,28400.0
2014-09-10 10:50:00,80.92,80.99,80.9,80.98,35700.0,60.1704,60.2225,60.1555,60.215,35700.0
2014-09-10 10:55:00,80.98,80.99,80.84,80.85,21200.0,60.215,60.2225,60.1109,60.1184,21200.0
2014-09-10 11:00:00,80.86,80.95,80.85,80.9,22500.0,60.1258,60.1927,60.1184,60.1555,22500.0
2014-09-10 11:05:00,80.9,80.98,80.87,80.96,25500.0,60.1555,60.215,60.1332,60.2002,25500.0
2014-09-10 11:10:00,80.96,81.05,80.93,81.05,20300.0,60.2002,60.2671,60.1778,60.2671,20300.0
2014-09-10 11:15:00,81.04,81.06,80.98,81.0,30800.0,60.2596,60.2745,60.215,60.2299,30800.0
2014-09-10 11:20:00,80.99,81.03,80.95,81.0,34900.0,60.2225,60.2522,60.1927,60.2299,34900.0
2014-09-10 11:25:00,81.0,81.0,80.86,80.93,34100.0,60.2299,60.2299,60.1258,60.1778,34100.0
2014-09-10 11:30:00,80.93,80.93,80.85,80.87,17100.0,60.1778,60.1778,60.1184,60.1332,17100.0
2014-09-10 11:35:00,80.86,80.96,80.86,80.92,24100.0,60.1258,60.2002,60.1258,60.1704,24100.0
2014-09-10 11:40:00,80.94,80.95,80.87,80.87,53600.0,60.1853,60.1927,60.1332,60.1332,53600.0
2014-09-10 11:45:00,80.88,80.89,80.81,80.85,15900.0,60.1407,60.1481,60.0886,60.1184,15900.0
2014-09-10 11:50:00,80.85,80.89,80.83,80.89,12100.0,60.1184,60.1481,60.1035,60.1481,12100.0
2014-09-10 11:55:00,80.89,80.91,80.88,80.91,11600.0,60.1481,60.163,60.1407,60.163,11600.0
2014-09-10 12:00:00,80.91,80.92,80.83,80.84,10700.0,60.163,60.1704,60.1035,60.1109,10700.0
2014-09-10 12:05:00,80.83,80.87,80.82,80.87,11600.0,60.1035,60.1332,60.0961,60.1332,11600.0
2014-09-10 12:10:00,80.88,80.88,80.83,80.84,8000.0,60.1407,60.1407,60.1035,60.1109,8000.0
2014-09-10 12:15:00,80.84,80.98,80.84,80.96,17900.0,60.1109,60.215,60.1109,60.2002,17900.0
2014-09-10 12:20:00,80.96,81.03,80.95,81.01,10200.0,60.2002,60.2522,60.1927,60.2373,10200.0
2014-09-10 12:25:00,81.01,81.02,80.94,80.94,8800.0,60.2373,60.2448,60.1853,60.1853,8800.0
2014-09-10 12:30:00,80.94,80.98,80.93,80.94,7500.0,60.1853,60.215,60.1778,60.1853,7500.0
2014-09-10 12:35:00,80.95,80.96,80.92,80.96,10100.0,60.1927,60.2002,60.1704,60.2002,10100.0
2014-09-10 12:40:00,80.96,80.99,80.93,80.95,17800.0,60.2002,60.2225,60.1778,60.1927,17800.0
2014-09-10 12:45:00,80.96,80.99,80.92,80.93,12600.0,60.2002,60.2225,60.1704,60.1778,12600.0
2014-09-10 12:50:00,80.93,80.97,80.92,80.95,10400.0,60.1778,60.2076,60.1704,60.1927,10400.0
2014-09-10 12:55:00,80.95,80.99,80.92,80.99,24000.0,60.1927,60.2225,60.1704,60.2225,24000.0
2014-09-10 13:00:00,80.99,81.03,80.97,81.03,9600.0,60.2225,60.2522,60.2076,60.2522,9600.0
2014-09-10 13:05:00,81.03,81.17,81.03,81.14,21700.0,60.2522,60.3563,60.2522,60.334,21700.0
2014-09-10 13:10:00,81.16,81.19,81.1,81.1,25400.0,60.3489,60.3712,60.3043,60.3043,25400.0
2014-09-10 13:15:00,81.08,81.09,81.0,81.01,80000.0,60.2894,60.2968,60.2299,60.2373,80000.0
2014-09-10 13:20:00,81.03,81.03,80.97,80.98,13300.0,60.2522,60.2522,60.2076,60.215,13300.0
2014-09-10 13:25:00,80.97,81.02,80.97,81.02,18700.0,60.2076,60.2448,60.2076,60.2448,18700.0
2014-09-10 13:30:00,81.02,81.04,80.95,80.97,29100.0,60.2448,60.2596,60.1927,60.2076,29100.0
2014-09-10 13:35:00,80.97,80.98,80.93,80.94,10800.0,60.2076,60.215,60.1778,60.1853,10800.0
2014-09-10 13:40:00,80.94,80.98,80.94,80.98,13500.0,60.1853,60.215,60.1853,60.215,13500.0
2014-09-10 13:45:00,80.98,81.0,80.95,81.0,12300.0,60.215,60.2299,60.1927,60.2299,12300.0
2014-09-10 13:50:00,80.99,81.0,80.95,80.98,20500.0,60.2225,60.2299,60.1927,60.215,20500.0
2014-09-10 13:55:00,80.99,81.0,80.95,80.95,16100.0,60.2225,60.2299,60.1927,60.1927,16100.0
2014-09-10 14:00:00,80.95,81.01,80.95,80.97,19900.0,60.1927,60.2373,60.1927,60.2076,19900.0
2014-09-10 14:05:00,80.98,81.0,80.93,80.94,18800.0,60.215,60.2299,60.1778,60.1853,18800.0
2014-09-10 14:10:00,80.94,81.0,80.94,80.99,11700.0,60.1853,60.2299,60.1853,60.2225,11700.0
2014-09-10 14:15:00,80.98,80.99,80.97,80.97,12800.0,60.215,60.2225,60.2076,60.2076,12800.0
2014-09-10 14:20:00,80.97,80.99,80.94,80.98,21600.0,60.2076,60.2225,60.1853,60.215,21600.0
2014-09-10 14:25:00,80.97,81.0,80.96,81.0,26800.0,60.2076,60.2299,60.2002,60.2299,26800.0
2014-09-10 14:30:00,80.99,81.0,80.94,80.94,22100.0,60.2225,60.2299,60.1853,60.1853,22100.0
2014-09-10 14:35:00,80.94,80.95,80.93,80.94,17000.0,60.1853,60.1927,60.1778,60.1853,17000.0
2014-09-10 14:40:00,80.94,80.97,80.93,80.96,9200.0,60.1853,60.2076,60.1778,60.2002,9200.0
2014-09-10 14:45:00,80.97,80.98,80.92,80.93,21900.0,60.2076,60.215,60.1704,60.1778,21900.0
2014-09-10 14:50:00,80.94,80.98,80.92,80.96,14600.0,60.1853,60.215,60.1704,60.2002,14600.0
2014-09-10 14:55:00,80.95,80.95,80.88,80.93,14900.0,60.1927,60.1927,60.1407,60.1778,14900.0
2014-09-10 15:00:00,80.93,81.01,80.93,81.0,36900.0,60.1778,60.2373,60.1778,60.2299,36900.0
2014-09-10 15:05:00,81.0,81.04,80.95,80.99,46700.0,60.2299,60.2596,60.1927,60.2225,46700.0
2014-09-10 15:10:00,80.99,81.0,80.96,81.0,24800.0,60.2225,60.2299,60.2002,60.2299,24800.0
2014-09-10 15:15:00,80.99,81.01,80.98,81.0,41100.0,60.2225,60.2373,60.215,60.2299,41100.0
2014-09-10 15:20:00,81.0,81.01,80.96,80.99,30400.0,60.2299,60.2373,60.2002,60.2225,30400.0
2014-09-10 15:25:00,80.99,80.99,80.92,80.95,29900.0,60.2225,60.2225,60.1704,60.1927,29900.0
2014-09-10 15:30:00,80.95,80.96,80.93,80.95,22700.0,60.1927,60.2002,60.1778,60.1927,22700.0
2014-09-10 15:35:00,80.95,81.0,80.95,80.98,32700.0,60.1927,60.2299,60.1927,60.215,32700.0
2014-09-10 15:40:00,80.97,80.97,80.93,80.93,41600.0,60.2076,60.2076,60.1778,60.1778,41600.0
2014-09-10 15:45:00,80.93,80.93,80.87,80.89,56700.0,60.1778,60.1778,60.1332,60.1481,56700.0
2014-09-10 15:50:00,80.9,80.91,80.88,80.89,67000.0,60.1555,60.163,60.1407,60.1481,67000.0
2014-09-10 15:55:00,80.88,80.95,80.85,80.93,158700.0,60.1407,60.1927,60.1184,60.1778,158700.0
2014-09-11 09:30:00,80.76,80.97,80.75,80.94,52200.0,60.0514,60.2076,60.044,60.1853,52200.0
2014-09-11 09:35:00,80.99,81.07,80.93,80.93,34600.0,60.2225,60.282,60.1778,60.1778,34600.0
2014-09-11 09:40:00,80.94,81.01,80.92,80.98,28500.0,60.1853,60.2373,60.1704,60.215,28500.0
2014-09-11 09:45:00,81.0,81.01,80.92,80.98,28200.0,60.2299,60.2373,60.1704,60.215,28200.0
2014-09-11 09:50:00,80.98,81.22,80.92,81.13,140300.0,60.215,60.3935,60.1704,60.3266,140300.0
2014-09-11 09:55:00,81.14,81.2,81.12,81.2,26200.0,60.334,60.3786,60.3191,60.3786,26200.0
2014-09-11 10:00:00,81.18,81.19,81.04,81.04,40100.0,60.3637,60.3712,60.2596,60.2596,40100.0
2014-09-11 10:05:00,81.04,81.05,80.93,80.95,24400.0,60.2596,60.2671,60.1778,60.1927,24400.0
2014-09-11 10:10:00,80.97,80.97,80.85,80.9,45000.0,60.2076,60.2076,60.1184,60.1555,45000.0
2014-09-11 10:15:00,80.9,81.14,80.89,81.14,48000.0,60.1555,60.334,60.1481,60.334,48000.0
2014-09-11 10:20:00,81.13,81.17,81.03,81.07,33400.0,60.3266,60.3563,60.2522,60.282,33400.0
2014-09-11 10:25:00,81.09,81.09,80.98,81.02,24300.0,60.2968,60.2968,60.215,60.2448,24300.0
2014-09-11 10:30:00,81.02,81.08,80.96,81.03,13500.0,60.2448,60.2894,60.2002,60.2522,13500.0
2014-09-11 10:35:00,81.01,81.01,80.85,80.91,15500.0,60.2373,60.2373,60.1184,60.163,15500.0
2014-09-11 10:40:00,80.91,80.94,80.86,80.91,12100.0,60.163,60.1853,60.1258,60.163,12100.0
2014-09-11 10:45:00,80.91,81.05,80.9,81.04,24700.0,60.163,60.2671,60.1555,60.2596,24700.0
2014-09-11 10:50:00,81.05,81.05,80.99,81.02,38300.0,60.2671,60.2671,60.2225,60.2448,38300.0
2014-09-11 10:55:00,81.01,81.1,80.96,81.08,64700.0,60.2373,60.3043,60.2002,60.2894,64700.0
2014-09-11 11:00:00,81.08,81.09,81.0,81.02,66500.0,60.2894,60.2968,60.2299,60.2448,66500.0
2014-09-11 11:05:00,81.01,81.06,80.99,81.03,302500.0,60.2373,60.2745,60.2225,60.2522,302500.0
2014-09-11 11:10:00,81.03,81.05,81.01,81.02,33900.0,60.2522,60.2671,60.2373,60.2448,33900.0
2014-09-11 11:15:00,81.03,81.09,81.03,81.04,33600.0,60.2522,60.2968,60.2522,60.2596,33600.0
2014-09-11 11:20:00,81.04,81.08,81.04,81.04,27900.0,60.2596,60.2894,60.2596,60.2596,27900.0
2014-09-11 11:25:00,81.04,81.06,81.03,81.04,20400.0,60.2596,60.2745,60.2522,60.2596,20400.0
2014-09-11 11:30:00,81.04,81.1,81.03,81.1,37000.0,60.2596,60.3043,60.2522,60.3043,37000.0
2014-09-11 11:35:00,81.1,81.1,81.06,81.07,27400.0,60.3043,60.3043,60.2745,60.282,27400.0
2014-09-11 11:40:00,81.08,81.08,81.03,81.07,16400.0,60.2894,60.2894,60.2522,60.282,16400.0
2014-09-11 11:45:00,81.06,81.08,81.05,81.06,15500.0,60.2745,60.2894,60.2671,60.2745,15500.0
2014-09-11 11:50:00,81.06,81.08,81.05,81.08,19400.0,60.2745,60.2894,60.2671,60.2894,19400.0
2014-09-11 11:55:00,81.07,81.11,81.06,81.08,24800.0,60.282,60.3117,60.2745,60.2894,24800.0
2014-09-11 12:00:00,81.09,81.11,81.08,81.09,21500.0,60.2968,60.3117,60.2894,60.2968,21500.0
2014-09-11 12:05:00,81.09,81.12,81.07,81.07,27000.0,60.2968,60.3191,60.282,60.282,27000.0
2014-09-11 12:10:00,81.06,81.08,80.99,81.06,131700.0,60.2745,60.2894,60.2225,60.2745,131700.0
2014-09-11 12:15:00,81.05,81.07,81.04,81.05,17700.0,60.2671,60.282,60.2596,60.2671,17700.0
2014-09-11 12:20:00,81.06,81.08,81.04,81.06,28300.0,60.2745,60.2894,60.2596,60.2745,28300.0
2014-09-11 12:25:00,81.05,81.08,81.05,81.06,46200.0,60.2671,60.2894,60.2671,60.2745,46200.0
2014-09-11 12:30:00,81.07,81.07,81.02,81.05,28300.0,60.282,60.282,60.2448,60.2671,28300.0
2014-09-11 12:35:00,81.05,81.09,81.02,81.04,17000.0,60.2671,60.2968,60.2448,60.2596,17000.0
2014-09-11 12:40:00,81.05,81.07,81.04,81.05,13000.0,60.2671,60.282,60.2596,60.2671,13000.0
2014-09-11 12:45:00,81.05,81.07,81.03,81.03,15000.0,60.2671,60.282,60.2522,60.2522,15000.0
2014-09-11 12:50:00,81.04,81.07,81.04,81.06,10100.0,60.2596,60.282,60.2596,60.2745,10100.0
2014-09-11 12:55:00,81.07,81.07,81.0,81.02,13600.0,60.282,60.282,60.2299,60.2448,13600.0
2014-09-11 13:00:00,81.02,81.03,80.98,80.98,20500.0,60.2448,60.2522,60.215,60.215,20500.0
2014-09-11 13:05:00,81.0,81.03,80.98,81.03,12800.0,60.2299,60.2522,60.215,60.2522,12800.0
2014-09-11 13:10:00,81.02,81.03,80.99,81.0,20500.0,60.2448,60.2522,60.2225,60.2299,20500.0
2014-09-11 13:15:00,81.0,81.04,80.98,81.02,31200.0,60.2299,60.2596,60.215,60.2448,31200.0
2014-09-11 13:20:00,81.01,81.04,80.96,80.98,21200.0,60.2373,60.2596,60.2002,60.215,21200.0
2014-09-11 13:25:00,80.98,80.98,80.93,80.96,18200.0,60.215,60.215,60.1778,60.2002,18200.0
2014-09-11 13:30:00,80.95,80.99,80.93,80.98,17100.0,60.1927,60.2225,60.1778,60.215,17100.0
2014-09-11 13:35:00,80.97,81.01,80.95,81.0,23900.0,60.2076,60.2373,60.1927,60.2299,23900.0
2014-09-11 13:40:00,80.99,81.01,80.96,80.97,21900.0,60.2225,60.2373,60.2002,60.2076,21900.0
2014-09-11 13:45:00,80.98,81.05,80.97,80.97,20300.0,60.215,60.2671,60.2076,60.2076,20300.0
2014-09-11 13:50:00,80.98,80.99,80.96,80.99,12500.0,60.215,60.2225,60.2002,60.2225,12500.0
2014-09-11 13:55:00,80.98,81.0,80.97,81.0,12000.0,60.215,60.2299,60.2076,60.2299,12000.0
2014-09-11 14:00:00,80.99,81.01,80.99,81.0,47600.0,60.2225,60.2373,60.2225,60.2299,47600.0
2014-09-11 14:05:00,81.0,81.02,80.99,80.99,30400.0,60.2299,60.2448,60.2225,60.2225,30400.0
2014-09-11 14:10:00,80.99,81.02,80.97,80.99,16600.0,60.2225,60.2448,60.2076,60.2225,16600.0
2014-09-11 14:15:00,80.98,80.99,80.95,80.99,22100.0,60.215,60.2225,60.1927,60.2225,22100.0
2014-09-11 14:20:00,81.0,81.0,80.97,80.99,61300.0,60.2299,60.2299,60.2076,60.2225,61300.0
2014-09-11 14:25:00,80.99,81.0,80.97,80.99,35600.0,60.2225,60.2299,60.2076,60.2225,35600.0
2014-09-11 14:30:00,80.99,81.0,80.98,80.98,38400.0,60.2225,60.2299,60.215,60.215,38400.0
2014-09-11 14:35:00,81.0,81.0,80.98,80.99,17300.0,60.2299,60.2299,60.215,60.2225,17300.0
2014-09-11 14:40:00,81.0,81.03,80.99,81.02,41600.0,60.2299,60.2522,60.2225,60.2448,41600.0
2014-09-11 14:45:00,81.02,81.03,80.99,80.99,34900.0,60.2448,60.2522,60.2225,60.2225,34900.0
2014-09-11 14:50:00,80.99,81.01,80.98,81.0,80000.0,60.2225,60.2373,60.215,60.2299,80000.0
2014-09-11 14:55:00,80.99,81.04,80.98,81.04,26400.0,60.2225,60.2596,60.215,60.2596,26400.0
2014-09-11 15:00:00,81.04,81.05,80.98,80.99,77500.0,60.2596,60.2671,60.215,60.2225,77500.0
2014-09-11 15:05:00,81.0,81.04,80.98,81.03,58800.0,60.2299,60.2596,60.215,60.2522,58800.0
2014-09-11 15:10:00,81.03,81.05,80.98,80.99,42800.0,60.2522,60.2671,60.215,60.2225,42800.0
2014-09-11 15:15:00,81.0,81.03,80.99,80.99,38800.0,60.2299,60.2522,60.2225,60.2225,38800.0
2014-09-11 15:20:00,81.0,81.07,80.99,81.07,207700.0,60.2299,60.282,60.2225,60.282,207700.0
2014-09-11 15:25:00,81.06,81.08,81.02,81.04,49900.0,60.2745,60.2894,60.2448,60.2596,49900.0
2014-09-11 15:30:00,81.03,81.07,80.99,81.06,53200.0,60.2522,60.282,60.2225,60.2745,53200.0
2014-09-11 15:35:00,81.07,81.07,81.03,81.05,50300.0,60.282,60.282,60.2522,60.2671,50300.0
2014-09-11 15:40:00,81.05,81.08,81.02,81.05,81200.0,60.2671,60.2894,60.2448,60.2671,81200.0
2014-09-11 15:45:00,81.06,81.1,81.04,81.07,126200.0,60.2745,60.3043,60.2596,60.282,126200.0
2014-09-11 15:50:00,81.07,81.09,81.04,81.05,145600.0,60.282,60.2968,60.2596,60.2671,145600.0
2014-09-11 15:55:00,81.06,81.13,81.05,81.1,150700.0,60.2745,60.3266,60.2671,60.3043,150700.0
2014-09-12 09:30:00,81.36,81.36,81.05,81.08,112700.0,60.4976,60.4976,60.2671,60.2894,112700.0
2014-09-12 09:35:00,81.09,81.15,80.95,80.97,41300.0,60.2968,60.3414,60.1927,60.2076,41300.0
2014-09-12 09:40:00,80.92,80.92,80.7,80.7,49600.0,60.1704,60.1704,60.0068,60.0068,49600.0
2014-09-12 09:45:00,80.7,80.83,80.7,80.8,62200.0,60.0068,60.1035,60.0068,60.0812,62200.0
2014-09-12 09:50:00,80.78,80.83,80.75,80.8,52400.0,60.0663,60.1035,60.044,60.0812,52400.0
2014-09-12 09:55:00,80.81,80.83,80.7,80.78,30400.0,60.0886,60.1035,60.0068,60.0663,30400.0
2014-09-12 10:00:00,80.79,80.84,80.68,80.69,221600.0,60.0737,60.1109,59.992,59.9994,221600.0
2014-09-12 10:05:00,80.69,80.73,80.6,80.73,24800.0,59.9994,60.0291,59.9325,60.0291,24800.0
2014-09-12 10:10:00,80.73,80.78,80.67,80.77,17500.0,60.0291,60.0663,59.9845,60.0589,17500.0
2014-09-12 10:15:00,80.77,80.9,80.75,80.86,26700.0,60.0589,60.1555,60.044,60.1258,26700.0
2014-09-12 10:20:00,80.86,80.93,80.79,80.91,46100.0,60.1258,60.1778,60.0737,60.163,46100.0
2014-09-12 10:25:00,80.9,81.0,80.89,80.97,33700.0,60.1555,60.2299,60.1481,60.2076,33700.0
2014-09-12 10:30:00,80.96,81.06,80.95,81.06,35800.0,60.2002,60.2745,60.1927,60.2745,35800.0
2014-09-12 10:35:00,81.04,81.04,80.95,80.95,27600.0,60.2596,60.2596,60.1927,60.1927,27600.0
2014-09-12 10:40:00,80.94,81.03,80.94,81.0,11700.0,60.1853,60.2522,60.1853,60.2299,11700.0
2014-09-12 10:45:00,81.0,81.0,80.87,80.92,13400.0,60.2299,60.2299,60.1332,60.1704,13400.0
2014-09-12 10:50:00,80.93,81.05,80.92,81.05,7300.0,60.1778,60.2671,60.1704,60.2671,7300.0
2014-09-12 10:55:00,81.03,81.05,81.02,81.04,12100.0,60.2522,60.2671,60.2448,60.2596,12100.0
2014-09-12 11:00:00,81.04,81.04,80.99,81.02,24800.0,60.2596,60.2596,60.2225,60.2448,24800.0
2014-09-12 11:05:00,81.01,81.01,80.93,80.93,115400.0,60.2373,60.2373,60.1778,60.1778,115400.0
2014-09-12 11:10:00,80.94,80.94,80.71,80.8,39600.0,60.1853,60.1853,60.0143,60.0812,39600.0
2014-09-12 11:15:00,80.81,80.85,80.74,80.74,27500.0,60.0886,60.1184,60.0366,60.0366,27500.0
2014-09-12 11:20:00,80.74,80.74,80.66,80.72,17100.0,60.0366,60.0366,59.9771,60.0217,17100.0
2014-09-12 11:25:00,80.72,80.83,80.7,80.77,28300.0,60.0217,60.1035,60.0068,60.0589,28300.0
2014-09-12 11:30:00,80.77,80.77,80.69,80.76,15600.0,60.0589,60.0589,59.9994,60.0514,15600.0
2014-09-12 11:35:00,80.74,80.74,80.69,80.72,22900.0,60.0366,60.0366,59.9994,60.0217,22900.0
2014-09-12 11:40:00,80.72,80.86,80.72,80.84,15100.0,60.0217,60.1258,60.0217,60.1109,15100.0
2014-09-12 11:45:00,80.84,80.9,80.78,80.78,22200.0,60.1109,60.1555,60.0663,60.0663,22200.0
2014-09-12 11:50:00,80.76,80.82,80.68,80.8,34600.0,60.0514,60.0961,59.992,60.0812,34600.0
2014-09-12 11:55:00,80.81,80.82,80.75,80.8,18400.0,60.0886,60.0961,60.044,60.0812,18400.0
2014-09-12 12:00:00,80.8,80.8,80.68,80.68,39700.0,60.0812,60.0812,59.992,59.992,39700.0
2014-09-12 12:05:00,80.68,80.69,80.62,80.64,34200.0,59.992,59.9994,59.9473,59.9622,34200.0
2014-09-12 12:10:00,80.65,80.72,80.65,80.72,7600.0,59.9696,60.0217,59.9696,60.0217,7600.0
2014-09-12 12:15:00,80.74,80.75,80.7,80.7,8900.0,60.0366,60.044,60.0068,60.0068,8900.0
2014-09-12 12:20:00,80.7,80.7,80.55,80.55,19700.0,60.0068,60.0068,59.8953,59.8953,19700.0
2014-09-12 12:25:00,80.55,80.61,80.55,80.59,7200.0,59.8953,59.9399,59.8953,59.925,7200.0
2014-09-12 12:30:00,80.59,80.59,80.5,80.53,17300.0,59.925,59.925,59.8581,59.8804,17300.0
2014-09-12 12:35:00,80.53,80.57,80.43,80.46,20800.0,59.8804,59.9102,59.8061,59.8284,20800.0
2014-09-12 12:40:00,80.45,80.52,80.45,80.5,10300.0,59.8209,59.873,59.8209,59.8581,10300.0
2014-09-12 12:45:00,80.5,80.51,80.47,80.51,11700.0,59.8581,59.8655,59.8358,59.8655,11700.0
2014-09-12 12:50:00,80.51,80.52,80.47,80.47,12900.0,59.8655,59.873,59.8358,59.8358,12900.0
2014-09-12 12:55:00,80.47,80.49,80.44,80.45,8900.0,59.8358,59.8507,59.8135,59.8209,8900.0
2014-09-12 13:00:00,80.44,80.5,80.41,80.5,6700.0,59.8135,59.8581,59.7912,59.8581,6700.0
2014-09-12 13:05:00,80.49,80.49,80.43,80.47,6900.0,59.8507,59.8507,59.8061,59.8358,6900.0
2014-09-12 13:10:00,80.46,80.47,80.43,80.45,8400.0,59.8284,59.8358,59.8061,59.8209,8400.0
2014-09-12 13:15:00,80.46,80.47,80.4,80.41,11700.0,59.8284,59.8358,59.7838,59.7912,11700.0
2014-09-12 13:20:00,80.41,80.44,80.35,80.35,16100.0,59.7912,59.8135,59.7466,59.7466,16100.0
2014-09-12 13:25:00,80.36,80.45,80.36,80.44,7800.0,59.754,59.8209,59.754,59.8135,7800.0
2014-09-12 13:30:00,80.46,80.46,80.37,80.39,11000.0,59.8284,59.8284,59.7614,59.7763,11000.0
2014-09-12 13:35:00,80.38,80.43,80.33,80.38,9900.0,59.7689,59.8061,59.7317,59.7689,9900.0
2014-09-12 13:40:00,80.38,80.46,80.33,80.46,6100.0,59.7689,59.8284,59.7317,59.8284,6100.0
2014-09-12 13:45:00,80.47,80.47,80.42,80.42,6300.0,59.8358,59.8358,59.7986,59.7986,6300.0
2014-09-12 13:50:00,80.42,80.48,80.39,80.48,8200.0,59.7986,59.8432,59.7763,59.8432,8200.0
2014-09-12 13:55:00,80.47,80.47,80.42,80.45,12700.0,59.8358,59.8358,59.7986,59.8209,12700.0
2014-09-12 14:00:00,80.46,80.48,80.42,80.45,14400.0,59.8284,59.8432,59.7986,59.8209,14400.0
2014-09-12 14:05:00,80.45,80.53,80.45,80.52,9900.0,59.8209,59.8804,59.8209,59.873,9900.0
2014-09-12 14:10:00,80.53,80.58,80.53,80.58,9200.0,59.8804,59.9176,59.8804,59.9176,9200.0
2014-09-12 14:15:00,80.59,80.59,80.5,80.54,11300.0,59.925,59.925,59.8581,59.8879,11300.0
2014-09-12 14:20:00,80.55,80.56,80.5,80.51,11200.0,59.8953,59.9027,59.8581,59.8655,11200.0
2014-09-12 14:25:00,80.53,80.53,80.47,80.47,14200.0,59.8804,59.8804,59.8358,59.8358,14200.0
2014-09-12 14:30:00,80.48,80.54,80.48,80.51,9600.0,59.8432,59.8879,59.8432,59.8655,9600.0
2014-09-12 14:35:00,80.51,80.53,80.45,80.47,15500.0,59.8655,59.8804,59.8209,59.8358,15500.0
2014-09-12 14:40:00,80.47,80.48,80.4,80.45,16700.0,59.8358,59.8432,59.7838,59.8209,16700.0
2014-09-12 14:45:00,80.46,80.54,80.45,80.51,13700.0,59.8284,59.8879,59.8209,59.8655,13700.0
2014-09-12 14:50:00,80.5,80.51,80.44,80.45,15900.0,59.8581,59.8655,59.8135,59.8209,15900.0
2014-09-12 14:55:00,80.44,80.52,80.44,80.47,20200.0,59.8135,59.873,59.8135,59.8358,20200.0
2014-09-12 15:00:00,80.47,80.47,80.4,80.44,30000.0,59.8358,59.8358,59.7838,59.8135,30000.0
2014-09-12 15:05:00,80.44,80.54,80.44,80.53,26800.0,59.8135,59.8879,59.8135,59.8804,26800.0
2014-09-12 15:10:00,80.53,80.57,80.5,80.55,29000.0,59.8804,59.9102,59.8581,59.8953,29000.0
2014-09-12 15:15:00,80.55,80.63,80.54,80.59,22800.0,59.8953,59.9548,59.8879,59.925,22800.0
2014-09-12 15:20:00,80.59,80.66,80.58,80.63,18500.0,59.925,59.9771,59.9176,59.9548,18500.0
2014-09-12 15:25:00,80.63,80.63,80.55,80.59,22200.0,59.9548,59.9548,59.8953,59.925,22200.0
2014-09-12 15:30:00,80.59,80.63,80.58,80.58,33900.0,59.925,59.9548,59.9176,59.9176,33900.0
2014-09-12 15:35:00,80.59,80.59,80.55,80.58,29800.0,59.925,59.925,59.8953,59.9176,29800.0
2014-09-12 15:40:00,80.58,80.61,80.54,80.56,46700.0,59.9176,59.9399,59.8879,59.9027,46700.0
2014-09-12 15:45:00,80.56,80.59,80.53,80.58,49800.0,59.9027,59.925,59.8804,59.9176,49800.0
2014-09-12 15:50:00,80.58,80.65,80.57,80.61,81200.0,59.9176,59.9696,59.9102,59.9399,81200.0
2014-09-12 15:55:00,80.61,80.62,80.54,80.58,164800.0,59.9399,59.9473,59.8879,59.9176,164800.0
2014-09-15 09:30:00,81.05,81.23,80.91,80.94,123900.0,60.2671,60.4009,60.163,60.1853,123900.0
2014-09-15 09:35:00,80.94,81.04,80.93,80.96,57100.0,60.1853,60.2596,60.1778,60.2002,57100.0
2014-09-15 09:40:00,80.96,81.1,80.96,81.1,43700.0,60.2002,60.3043,60.2002,60.3043,43700.0
2014-09-15 09:45:00,81.12,81.14,80.94,81.02,63200.0,60.3191,60.334,60.1853,60.2448,63200.0
2014-09-15 09:50:00,81.04,81.09,80.91,81.0,100100.0,60.2596,60.2968,60.163,60.2299,100100.0
2014-09-15 09:55:00,80.98,81.02,80.95,81.01,27100.0,60.215,60.2448,60.1927,60.2373,27100.0
2014-09-15 10:00:00,81.0,81.02,80.9,81.0,74400.0,60.2299,60.2448,60.1555,60.2299,74400.0
2014-09-15 10:05:00,80.99,81.01,80.97,81.01,45100.0,60.2225,60.2373,60.2076,60.2373,45100.0
2014-09-15 10:10:00,81.01,81.07,80.97,81.04,39200.0,60.2373,60.282,60.2076,60.2596,39200.0
2014-09-15 10:15:00,81.04,81.15,81.03,81.14,14900.0,60.2596,60.3414,60.2522,60.334,14900.0
2014-09-15 10:20:00,81.13,81.16,81.11,81.14,32200.0,60.3266,60.3489,60.3117,60.334,32200.0
2014-09-15 10:25:00,81.14,81.15,81.09,81.09,38300.0,60.334,60.3414,60.2968,60.2968,38300.0
2014-09-15 10:30:00,81.1,81.12,81.09,81.09,48800.0,60.3043,60.3191,60.2968,60.2968,48800.0
2014-09-15 10:35:00,81.09,81.11,81.08,81.09,40200.0,60.2968,60.3117,60.2894,60.2968,40200.0
2014-09-15 10:40:00,81.1,81.11,81.08,81.1,39400.0,60.3043,60.3117,60.2894,60.3043,39400.0
2014-09-15 10:45:00,81.09,81.09,81.04,81.05,169700.0,60.2968,60.2968,60.2596,60.2671,169700.0
2014-09-15 10:50:00,81.06,81.08,80.99,81.04,68300.0,60.2745,60.2894,60.2225,60.2596,68300.0
2014-09-15 10:55:00,81.05,81.11,81.02,81.1,84600.0,60.2671,60.3117,60.2448,60.3043,84600.0
2014-09-15 11:00:00,81.09,81.12,81.08,81.09,22700.0,60.2968,60.3191,60.2894,60.2968,22700.0
2014-09-15 11:05:00,81.1,81.12,81.04,81.06,28300.0,60.3043,60.3191,60.2596,60.2745,28300.0
2014-09-15 11:10:00,81.07,81.19,81.06,81.16,40600.0,60.282,60.3712,60.2745,60.3489,40600.0
2014-09-15 11:15:00,81.16,81.17,81.1,81.11,36500.0,60.3489,60.3563,60.3043,60.3117,36500.0
2014-09-15 11:20:00,81.11,81.17,81.08,81.08,137000.0,60.3117,60.3563,60.2894,60.2894,137000.0
2014-09-15 11:25:00,81.09,81.15,81.08,81.13,53500.0,60.2968,60.3414,60.2894,60.3266,53500.0
2014-09-15 11:30:00,81.12,81.16,81.07,81.15,40700.0,60.3191,60.3489,60.282,60.3414,40700.0
2014-09-15 11:35:00,81.14,81.16,81.11,81.13,44300.0,60.334,60.3489,60.3117,60.3266,44300.0
2014-09-15 11:40:00,81.13,81.14,81.06,81.09,38100.0,60.3266,60.334,60.2745,60.2968,38100.0
2014-09-15 11:45:00,81.08,81.11,81.04,81.1,31000.0,60.2894,60.3117,60.2596,60.3043,31000.0
2014-09-15 11:50:00,81.1,81.12,81.07,81.12,36500.0,60.3043,60.3191,60.282,60.3191,36500.0
2014-09-15 11:55:00,81.12,81.15,81.11,81.12,58900.0,60.3191,60.3414,60.3117,60.3191,58900.0
2014-09-15 12:00:00,81.12,81.14,81.11,81.13,42400.0,60.3191,60.334,60.3117,60.3266,42400.0
2014-09-15 12:05:00,81.12,81.14,81.08,81.11,50000.0,60.3191,60.334,60.2894,60.3117,50000.0
2014-09-15 12:10:00,81.1,81.11,81.08,81.09,34300.0,60.3043,60.3117,60.2894,60.2968,34300.0
2014-09-15 12:15:00,81.09,81.11,81.08,81.09,32900.0,60.2968,60.3117,60.2894,60.2968,32900.0
2014-09-15 12:20:00,81.09,81.12,81.07,81.1,160600.0,60.2968,60.3191,60.282,60.3043,160600.0
2014-09-15 12:25:00,81.1,81.13,81.09,81.12,179300.0,60.3043,60.3266,60.2968,60.3191,179300.0
2014-09-15 12:30:00,81.13,81.16,81.11,81.13,38000.0,60.3266,60.3489,60.3117,60.3266,38000.0
2014-09-15 12:35:00,81.13,81.15,81.11,81.12,26800.0,60.3266,60.3414,60.3117,60.3191,26800.0
2014-09-15 12:40:00,81.12,81.15,81.12,81.14,14300.0,60.3191,60.3414,60.3191,60.334,14300.0
2014-09-15 12:45:00,81.14,81.17,81.11,81.15,54900.0,60.334,60.3563,60.3117,60.3414,54900.0
2014-09-15 12:50:00,81.16,81.16,81.14,81.15,29900.0,60.3489,60.3489,60.334,60.3414,29900.0
2014-09-15 12:55:00,81.15,81.15,81.13,81.14,28000.0,60.3414,60.3414,60.3266,60.334,28000.0
2014-09-15 13:00:00,81.13,81.13,81.08,81.1,52700.0,60.3266,60.3266,60.2894,60.3043,52700.0
2014-09-15 13:05:00,81.1,81.15,81.09,81.11,67100.0,60.3043,60.3414,60.2968,60.3117,67100.0
2014-09-15 13:10:00,81.12,81.12,81.11,81.11,18700.0,60.3191,60.3191,60.3117,60.3117,18700.0
2014-09-15 13:15:00,81.11,81.13,81.08,81.1,30000.0,60.3117,60.3266,60.2894,60.3043,30000.0
2014-09-15 13:20:00,81.1,81.11,81.08,81.1,25000.0,60.3043,60.3117,60.2894,60.3043,25000.0
2014-09-15 13:25:00,81.11,81.12,81.09,81.11,20100.0,60.3117,60.3191,60.2968,60.3117,20100.0
2014-09-15 13:30:00,81.11,81.14,81.09,81.13,26000.0,60.3117,60.334,60.2968,60.3266,26000.0
2014-09-15 13:35:00,81.13,81.13,81.11,81.12,68000.0,60.3266,60.3266,60.3117,60.3191,68000.0
2014-09-15 13:40:00,81.12,81.13,81.06,81.08,36300.0,60.3191,60.3266,60.2745,60.2894,36300.0
2014-09-15 13:45:00,81.07,81.11,81.07,81.1,13900.0,60.282,60.3117,60.282,60.3043,13900.0
2014-09-15 13:50:00,81.09,81.1,81.03,81.03,35000.0,60.2968,60.3043,60.2522,60.2522,35000.0
2014-09-15 13:55:00,81.03,81.05,81.03,81.04,15900.0,60.2522,60.2671,60.2522,60.2596,15900.0
2014-09-15 14:00:00,81.04,81.05,81.03,81.04,29200.0,60.2596,60.2671,60.2522,60.2596,29200.0
2014-09-15 14:05:00,81.03,81.1,81.03,81.09,20500.0,60.2522,60.3043,60.2522,60.2968,20500.0
2014-09-15 14:10:00,81.08,81.1,81.07,81.08,24600.0,60.2894,60.3043,60.282,60.2894,24600.0
2014-09-15 14:15:00,81.08,81.1,81.05,81.09,40800.0,60.2894,60.3043,60.2671,60.2968,40800.0
2014-09-15 14:20:00,81.09,81.1,81.07,81.09,22000.0,60.2968,60.3043,60.282,60.2968,22000.0
2014-09-15 14:25:00,81.09,81.11,81.08,81.11,102400.0,60.2968,60.3117,60.2894,60.3117,102400.0
2014-09-15 14:30:00,81.11,81.16,81.11,81.14,47800.0,60.3117,60.3489,60.3117,60.334,47800.0
2014-09-15 14:35:00,81.15,81.15,81.13,81.14,52400.0,60.3414,60.3414,60.3266,60.334,52400.0
2014-09-15 14:40:00,81.14,81.15,81.13,81.15,14200.0,60.334,60.3414,60.3266,60.3414,14200.0
2014-09-15 14:45:00,81.15,81.15,81.1,81.11,30100.0,60.3414,60.3414,60.3043,60.3117,30100.0
2014-09-15 14:50:00,81.11,81.14,81.09,81.09,36100.0,60.3117,60.334,60.2968,60.2968,36100.0
2014-09-15 14:55:00,81.1,81.15,81.1,81.15,15200.0,60.3043,60.3414,60.3043,60.3414,15200.0
2014-09-15 15:00:00,81.15,81.15,81.14,81.15,36700.0,60.3414,60.3414,60.334,60.3414,36700.0
2014-09-15 15:05:00,81.14,81.17,81.13,81.16,20800.0,60.334,60.3563,60.3266,60.3489,20800.0
2014-09-15 15:10:00,81.16,81.18,81.14,81.15,21100.0,60.3489,60.3637,60.334,60.3414,21100.0
2014-09-15 15:15:00,81.15,81.19,81.12,81.14,22700.0,60.3414,60.3712,60.3191,60.334,22700.0
2014-09-15 15:20:00,81.14,81.17,81.14,81.15,16600.0,60.334,60.3563,60.334,60.3414,16600.0
2014-09-15 15:25:00,81.16,81.22,81.16,81.21,30200.0,60.3489,60.3935,60.3489,60.3861,30200.0
2014-09-15 15:30:00,81.21,81.28,81.21,81.28,52400.0,60.3861,60.4381,60.3861,60.4381,52400.0
2014-09-15 15:35:00,81.28,81.28,81.24,81.25,30700.0,60.4381,60.4381,60.4084,60.4158,30700.0
2014-09-15 15:40:00,81.26,81.26,81.17,81.17,44900.0,60.4232,60.4232,60.3563,60.3563,44900.0
2014-09-15 15:45:00,81.18,81.23,81.17,81.19,45900.0,60.3637,60.4009,60.3563,60.3712,45900.0
2014-09-15 15:50:00,81.19,81.19,81.18,81.19,35400.0,60.3712,60.3712,60.3637,60.3712,35400.0
2014-09-15 15:55:00,81.19,81.24,81.19,81.24,113100.0,60.3712,60.4084,60.3712,60.4084,113100.0
2014-09-16 09:30:00,81.16,81.38,81.15,81.26,76000.0,60.3489,60.5125,60.3414,60.4232,76000.0
2014-09-16 09:35:00,81.26,81.35,81.16,81.31,72500.0,60.4232,60.4902,60.3489,60.4604,72500.0
2014-09-16 09:40:00,81.34,81.5,81.32,81.49,63200.0,60.4827,60.6017,60.4678,60.5943,63200.0
2014-09-16 09:45:00,81.49,81.59,81.48,81.55,49100.0,60.5943,60.6686,60.5868,60.6389,49100.0
2014-09-16 09:50:00,81.55,81.58,81.49,81.52,58900.0,60.6389,60.6612,60.5943,60.6166,58900.0
2014-09-16 09:55:00,81.52,81.58,81.5,81.58,35500.0,60.6166,60.6612,60.6017,60.6612,35500.0
2014-09-16 10:00:00,81.58,81.71,81.58,81.67,58000.0,60.6612,60.7578,60.6612,60.7281,58000.0
2014-09-16 10:05:00,81.67,81.69,81.58,81.68,67600.0,60.7281,60.743,60.6612,60.7355,67600.0
2014-09-16 10:10:00,81.68,81.71,81.65,81.71,23500.0,60.7355,60.7578,60.7132,60.7578,23500.0
2014-09-16 10:15:00,81.72,81.77,81.71,81.75,32000.0,60.7653,60.8025,60.7578,60.7876,32000.0
2014-09-16 10:20:00,81.74,81.8,81.74,81.77,23300.0,60.7801,60.8248,60.7801,60.8025,23300.0
2014-09-16 10:25:00,81.77,81.8,81.76,81.77,26600.0,60.8025,60.8248,60.795,60.8025,26600.0
2014-09-16 10:30:00,81.77,81.85,81.76,81.78,43800.0,60.8025,60.8619,60.795,60.8099,43800.0
2014-09-16 10:35:00,81.79,81.8,81.71,81.79,102700.0,60.8173,60.8248,60.7578,60.8173,102700.0
2014-09-16 10:40:00,81.79,81.79,81.75,81.76,13900.0,60.8173,60.8173,60.7876,60.795,13900.0
2014-09-16 10:45:00,81.75,81.8,81.73,81.77,30500.0,60.7876,60.8248,60.7727,60.8025,30500.0
2014-09-16 10:50:00,81.77,81.79,81.71,81.72,71600.0,60.8025,60.8173,60.7578,60.7653,71600.0
2014-09-16 10:55:00,81.71,81.72,81.66,81.68,35700.0,60.7578,60.7653,60.7207,60.7355,35700.0
2014-09-16 11:00:00,81.67,81.72,81.57,81.62,96000.0,60.7281,60.7653,60.6537,60.6909,96000.0
2014-09-16 11:05:00,81.62,81.63,81.5,81.53,70800.0,60.6909,60.6984,60.6017,60.624,70800.0
2014-09-16 11:10:00,81.53,81.54,81.43,81.43,51400.0,60.624,60.6314,60.5496,60.5496,51400.0
2014-09-16 11:15:00,81.43,81.44,81.35,81.38,42000.0,60.5496,60.5571,60.4902,60.5125,42000.0
2014-09-16 11:20:00,81.38,81.6,81.38,81.57,44000.0,60.5125,60.676,60.5125,60.6537,44000.0
2014-09-16 11:25:00,81.57,81.68,81.54,81.65,54700.0,60.6537,60.7355,60.6314,60.7132,54700.0
2014-09-16 11:30:00,81.65,81.74,81.59,81.72,80500.0,60.7132,60.7801,60.6686,60.7653,80500.0
2014-09-16 11:35:00,81.73,81.83,81.73,81.8,14600.0,60.7727,60.8471,60.7727,60.8248,14600.0
2014-09-16 11:40:00,81.79,81.81,81.74,81.74,18800.0,60.8173,60.8322,60.7801,60.7801,18800.0
2014-09-16 11:45:00,81.75,81.86,81.74,81.84,18000.0,60.7876,60.8694,60.7801,60.8545,18000.0
2014-09-16 11:50:00,81.84,81.99,81.83,81.95,32200.0,60.8545,60.966,60.8471,60.9363,32200.0
2014-09-16 11:55:00,81.95,82.0,81.9,81.94,30900.0,60.9363,60.9735,60.8991,60.9289,30900.0
2014-09-16 12:00:00,81.95,81.98,81.85,81.89,16000.0,60.9363,60.9586,60.8619,60.8917,16000.0
2014-09-16 12:05:00,81.88,81.93,81.88,81.93,24500.0,60.8842,60.9214,60.8842,60.9214,24500.0
2014-09-16 12:10:00,81.93,81.98,81.93,81.96,14900.0,60.9214,60.9586,60.9214,60.9437,14900.0
2014-09-16 12:15:00,81.96,81.98,81.95,81.98,11800.0,60.9437,60.9586,60.9363,60.9586,11800.0
2014-09-16 12:20:00,81.98,82.16,81.97,82.15,43200.0,60.9586,61.0925,60.9512,61.085,43200.0
2014-09-16 12:25:00,82.14,82.17,82.07,82.09,21500.0,61.0776,61.0999,61.0255,61.0404,21500.0
2014-09-16 12:30:00,82.08,82.21,82.08,82.2,22300.0,61.033,61.1296,61.033,61.1222,22300.0
2014-09-16 12:35:00,82.2,82.26,82.18,82.24,20900.0,61.1222,61.1668,61.1073,61.1519,20900.0
2014-09-16 12:40:00,82.24,82.26,82.19,82.19,14100.0,61.1519,61.1668,61.1148,61.1148,14100.0
2014-09-16 12:45:00,82.2,82.27,82.2,82.26,12700.0,61.1222,61.1742,61.1222,61.1668,12700.0
2014-09-16 12:50:00,82.27,82.28,82.22,82.24,22500.0,61.1742,61.1817,61.1371,61.1519,22500.0
2014-09-16 12:55:00,82.25,82.28,82.24,82.25,19200.0,61.1594,61.1817,61.1519,61.1594,19200.0
2014-09-16 13:00:00,82.26,82.33,82.25,82.29,18900.0,61.1668,61.2189,61.1594,61.1891,18900.0
2014-09-16 13:05:00,82.28,82.35,82.28,82.35,16100.0,61.1817,61.2337,61.1817,61.2337,16100.0
2014-09-16 13:10:00,82.34,82.35,82.26,82.29,17900.0,61.2263,61.2337,61.1668,61.1891,17900.0
2014-09-16 13:15:00,82.29,82.43,82.29,82.41,20100.0,61.1891,61.2932,61.1891,61.2783,20100.0
2014-09-16 13:20:00,82.4,82.43,82.36,82.42,18600.0,61.2709,61.2932,61.2412,61.2858,18600.0
2014-09-16 13:25:00,82.41,82.44,82.38,82.42,13800.0,61.2783,61.3007,61.256,61.2858,13800.0
2014-09-16 13:30:00,82.41,82.49,82.41,82.48,28900.0,61.2783,61.3378,61.2783,61.3304,28900.0
2014-09-16 13:35:00,82.48,82.5,82.47,82.5,22400.0,61.3304,61.3453,61.323,61.3453,22400.0
2014-09-16 13:40:00,82.51,82.52,82.48,82.49,13200.0,61.3527,61.3601,61.3304,61.3378,13200.0
2014-09-16 13:45:00,82.48,82.51,82.43,82.43,17200.0,61.3304,61.3527,61.2932,61.2932,17200.0
2014-09-16 13:50:00,82.42,82.42,82.39,82.4,18300.0,61.2858,61.2858,61.2635,61.2709,18300.0
2014-09-16 13:55:00,82.4,82.42,82.39,82.4,23400.0,61.2709,61.2858,61.2635,61.2709,23400.0
2014-09-16 14:00:00,82.41,82.43,82.37,82.39,24800.0,61.2783,61.2932,61.2486,61.2635,24800.0
2014-09-16 14:05:00,82.4,82.43,82.4,82.42,20300.0,61.2709,61.2932,61.2709,61.2858,20300.0
2014-09-16 14:10:00,82.43,82.44,82.4,82.42,17500.0,61.2932,61.3007,61.2709,61.2858,17500.0
2014-09-16 14:15:00,82.43,82.45,82.4,82.4,14600.0,61.2932,61.3081,61.2709,61.2709,14600.0
2014-09-16 14:20:00,82.41,82.46,82.41,82.44,20000.0,61.2783,61.3155,61.2783,61.3007,20000.0
2014-09-16 14:25:00,82.43,82.47,82.42,82.45,22200.0,61.2932,61.323,61.2858,61.3081,22200.0
2014-09-16 14:30:00,82.45,82.57,82.44,82.55,71000.0,61.3081,61.3973,61.3007,61.3824,71000.0
2014-09-16 14:35:00,82.55,82.56,82.42,82.42,48800.0,61.3824,61.3899,61.2858,61.2858,48800.0
2014-09-16 14:40:00,82.44,82.45,82.35,82.38,119200.0,61.3007,61.3081,61.2337,61.256,119200.0
2014-09-16 14:45:00,82.38,82.42,82.38,82.4,31100.0,61.256,61.2858,61.256,61.2709,31100.0
2014-09-16 14:50:00,82.4,82.4,82.32,82.36,18100.0,61.2709,61.2709,61.2114,61.2412,18100.0
2014-09-16 14:55:00,82.37,82.37,82.31,82.31,23800.0,61.2486,61.2486,61.204,61.204,23800.0
2014-09-16 15:00:00,82.31,82.35,82.31,82.34,20200.0,61.204,61.2337,61.204,61.2263,20200.0
2014-09-16 15:05:00,82.34,82.35,82.28,82.29,54900.0,61.2263,61.2337,61.1817,61.1891,54900.0
2014-09-16 15:10:00,82.29,82.3,82.23,82.26,58000.0,61.1891,61.1966,61.1445,61.1668,58000.0
2014-09-16 15:15:00,82.27,82.28,82.26,82.27,27400.0,61.1742,61.1817,61.1668,61.1742,27400.0
2014-09-16 15:20:00,82.27,82.28,82.17,82.17,53700.0,61.1742,61.1817,61.0999,61.0999,53700.0
2014-09-16 15:25:00,82.17,82.2,82.1,82.12,79700.0,61.0999,61.1222,61.0478,61.0627,79700.0
2014-09-16 15:30:00,82.12,82.23,82.12,82.15,60900.0,61.0627,61.1445,61.0627,61.085,60900.0
2014-09-16 15:35:00,82.15,82.2,82.12,82.2,41700.0,61.085,61.1222,61.0627,61.1222,41700.0
2014-09-16 15:40:00,82.21,82.22,82.18,82.21,44500.0,61.1296,61.1371,61.1073,61.1296,44500.0
2014-09-16 15:45:00,82.21,82.23,82.19,82.2,42700.0,61.1296,61.1445,61.1148,61.1222,42700.0
2014-09-16 15:50:00,82.2,82.22,82.16,82.19,54700.0,61.1222,61.1371,61.0925,61.1148,54700.0
2014-09-16 15:55:00,82.19,82.24,82.16,82.23,177300.0,61.1148,61.1519,61.0925,61.1445,177300.0
2014-09-17 09:30:00,81.9,82.34,81.75,81.87,149900.0,60.8991,61.2263,60.7876,60.8768,149900.0
2014-09-17 09:35:00,81.85,82.11,81.8,81.96,31400.0,60.8619,61.0553,60.8248,60.9437,31400.0
2014-09-17 09:40:00,81.96,82.06,81.96,82.06,33900.0,60.9437,61.0181,60.9437,61.0181,33900.0
2014-09-17 09:45:00,82.05,82.29,82.05,82.23,47900.0,61.0107,61.1891,61.0107,61.1445,47900.0
2014-09-17 09:50:00,82.24,82.3,82.16,82.24,40500.0,61.1519,61.1966,61.0925,61.1519,40500.0
2014-09-17 09:55:00,82.22,82.25,82.16,82.22,25300.0,61.1371,61.1594,61.0925,61.1371,25300.0
2014-09-17 10:00:00,82.22,82.24,82.16,82.21,40000.0,61.1371,61.1519,61.0925,61.1296,40000.0
2014-09-17 10:05:00,82.21,82.22,82.13,82.18,30700.0,61.1296,61.1371,61.0701,61.1073,30700.0
2014-09-17 10:10:00,82.18,82.18,82.07,82.11,31700.0,61.1073,61.1073,61.0255,61.0553,31700.0
2014-09-17 10:15:00,82.12,82.16,82.08,82.15,43100.0,61.0627,61.0925,61.033,61.085,43100.0
2014-09-17 10:20:00,82.15,82.15,82.09,82.09,22000.0,61.085,61.085,61.0404,61.0404,22000.0
2014-09-17 10:25:00,82.09,82.11,82.07,82.07,27400.0,61.0404,61.0553,61.0255,61.0255,27400.0
2014-09-17 10:30:00,82.07,82.1,82.05,82.09,16400.0,61.0255,61.0478,61.0107,61.0404,16400.0
2014-09-17 10:35:00,82.08,82.1,82.04,82.06,27100.0,61.033,61.0478,61.0032,61.0181,27100.0
2014-09-17 10:40:00,82.07,82.1,82.05,82.1,20400.0,61.0255,61.0478,61.0107,61.0478,20400.0
2014-09-17 10:45:00,82.11,82.11,82.04,82.05,32500.0,61.0553,61.0553,61.0032,61.0107,32500.0
2014-09-17 10:50:00,82.07,82.1,82.03,82.1,25200.0,61.0255,61.0478,60.9958,61.0478,25200.0
2014-09-17 10:55:00,82.09,82.09,82.01,82.05,21400.0,61.0404,61.0404,60.9809,61.0107,21400.0
2014-09-17 11:00:00,82.05,82.11,82.04,82.09,28300.0,61.0107,61.0553,61.0032,61.0404,28300.0
2014-09-17 11:05:00,82.09,82.13,82.07,82.11,30100.0,61.0404,61.0701,61.0255,61.0553,30100.0
2014-09-17 11:10:00,82.1,82.18,82.1,82.13,36600.0,61.0478,61.1073,61.0478,61.0701,36600.0
2014-09-17 11:15:00,82.13,82.21,82.08,82.2,19600.0,61.0701,61.1296,61.033,61.1222,19600.0
2014-09-17 11:20:00,82.21,82.25,82.2,82.21,18700.0,61.1296,61.1594,61.1222,61.1296,18700.0
2014-09-17 11:25:00,82.21,82.21,82.13,82.16,18200.0,61.1296,61.1296,61.0701,61.0925,18200.0
2014-09-17 11:30:00,82.17,82.17,82.03,82.08,21800.0,61.0999,61.0999,60.9958,61.033,21800.0
2014-09-17 11:35:00,82.08,82.11,82.03,82.1,10600.0,61.033,61.0553,60.9958,61.0478,10600.0
2014-09-17 11:40:00,82.11,82.11,82.05,82.09,9100.0,61.0553,61.0553,61.0107,61.0404,9100.0
2014-09-17 11:45:00,82.08,82.15,82.08,82.15,10800.0,61.033,61.085,61.033,61.085,10800.0
2014-09-17 11:50:00,82.14,82.2,82.14,82.2,20200.0,61.0776,61.1222,61.0776,61.1222,20200.0
2014-09-17 11:55:00,82.2,82.2,82.18,82.2,46800.0,61.1222,61.1222,61.1073,61.1222,46800.0
2014-09-17 12:00:00,82.2,82.24,82.19,82.24,44700.0,61.1222,61.1519,61.1148,61.1519,44700.0
2014-09-17 12:05:00,82.25,82.31,82.25,82.26,32100.0,61.1594,61.204,61.1594,61.1668,32100.0
2014-09-17 12:10:00,82.25,82.31,82.24,82.3,12700.0,61.1594,61.204,61.1519,61.1966,12700.0
2014-09-17 12:15:00,82.31,82.34,82.25,82.25,59500.0,61.204,61.2263,61.1594,61.1594,59500.0
2014-09-17 12:20:00,82.25,82.25,82.14,82.15,11200.0,61.1594,61.1594,61.0776,61.085,11200.0
2014-09-17 12:25:00,82.16,82.16,82.04,82.06,34500.0,61.0925,61.0925,61.0032,61.0181,34500.0
2014-09-17 12:30:00,82.05,82.05,81.99,82.0,90000.0,61.0107,61.0107,60.966,60.9735,90000.0
2014-09-17 12:35:00,82.0,82.03,81.97,82.03,19400.0,60.9735,60.9958,60.9512,60.9958,19400.0
2014-09-17 12:40:00,82.02,82.11,82.02,82.07,19300.0,60.9884,61.0553,60.9884,61.0255,19300.0
2014-09-17 12:45:00,82.07,82.08,82.03,82.03,10200.0,61.0255,61.033,60.9958,60.9958,10200.0
2014-09-17 12:50:00,82.03,82.03,81.97,82.0,23900.0,60.9958,60.9958,60.9512,60.9735,23900.0
2014-09-17 12:55:00,81.99,82.05,81.98,82.03,18400.0,60.966,61.0107,60.9586,60.9958,18400.0
2014-09-17 13:00:00,82.02,82.03,81.98,82.0,13500.0,60.9884,60.9958,60.9586,60.9735,13500.0
2014-09-17 13:05:00,81.99,82.0,81.94,81.97,13400.0,60.966,60.9735,60.9289,60.9512,13400.0
2014-09-17 13:10:00,81.97,81.99,81.96,81.99,11700.0,60.9512,60.966,60.9437,60.966,11700.0
2014-09-17 13:15:00,81.98,82.06,81.98,82.03,22600.0,60.9586,61.0181,60.9586,60.9958,22600.0
2014-09-17 13:20:00,82.03,82.05,81.99,81.99,22800.0,60.9958,61.0107,60.966,60.966,22800.0
2014-09-17 13:25:00,81.99,82.01,81.96,82.01,15700.0,60.966,60.9809,60.9437,60.9809,15700.0
2014-09-17 13:30:00,82.01,82.07,81.99,82.05,24200.0,60.9809,61.0255,60.966,61.0107,24200.0
2014-09-17 13:35:00,82.05,82.06,82.01,82.04,17100.0,61.0107,61.0181,60.9809,61.0032,17100.0
2014-09-17 13:40:00,82.04,82.16,82.03,82.13,26100.0,61.0032,61.0925,60.9958,61.0701,26100.0
2014-09-17 13:45:00,82.13,82.18,82.13,82.18,18500.0,61.0701,61.1073,61.0701,61.1073,18500.0
2014-09-17 13:50:00,82.16,82.2,82.16,82.18,20900.0,61.0925,61.1222,61.0925,61.1073,20900.0
2014-09-17 13:55:00,82.19,82.2,82.13,82.15,55100.0,61.1148,61.1222,61.0701,61.085,55100.0
2014-09-17 14:00:00,82.16,82.33,81.75,81.95,87000.0,61.0925,61.2189,60.7876,60.9363,87000.0
2014-09-17 14:05:00,81.94,82.16,81.9,82.09,58900.0,60.9289,61.0925,60.8991,61.0404,58900.0
2014-09-17 14:10:00,82.1,82.3,82.09,82.2,40300.0,61.0478,61.1966,61.0404,61.1222,40300.0
2014-09-17 14:15:00,82.22,82.24,82.12,82.24,28200.0,61.1371,61.1519,61.0627,61.1519,28200.0
2014-09-17 14:20:00,82.25,82.31,82.19,82.3,32900.0,61.1594,61.204,61.1148,61.1966,32900.0
2014-09-17 14:25:00,82.29,82.39,82.27,82.35,45000.0,61.1891,61.2635,61.1742,61.2337,45000.0
2014-09-17 14:30:00,82.36,82.37,82.3,82.3,54700.0,61.2412,61.2486,61.1966,61.1966,54700.0
2014-09-17 14:35:00,82.31,82.32,82.3,82.3,46400.0,61.204,61.2114,61.1966,61.1966,46400.0
2014-09-17 14:40:00,82.31,82.35,82.26,82.28,73500.0,61.204,61.2337,61.1668,61.1817,73500.0
2014-09-17 14:45:00,82.28,82.34,82.23,82.34,28800.0,61.1817,61.2263,61.1445,61.2263,28800.0
2014-09-17 14:50:00,82.33,82.4,82.3,82.38,33300.0,61.2189,61.2709,61.1966,61.256,33300.0
2014-09-17 14:55:00,82.38,82.4,82.33,82.37,21800.0,61.256,61.2709,61.2189,61.2486,21800.0
2014-09-17 15:00:00,82.37,82.44,82.33,82.43,41800.0,61.2486,61.3007,61.2189,61.2932,41800.0
2014-09-17 15:05:00,82.42,82.48,82.4,82.44,57500.0,61.2858,61.3304,61.2709,61.3007,57500.0
2014-09-17 15:10:00,82.43,82.45,82.38,82.4,38900.0,61.2932,61.3081,61.256,61.2709,38900.0
2014-09-17 15:15:00,82.41,82.49,82.4,82.41,32700.0,61.2783,61.3378,61.2709,61.2783,32700.0
2014-09-17 15:20:00,82.4,82.43,82.23,82.27,40800.0,61.2709,61.2932,61.1445,61.1742,40800.0
2014-09-17 15:25:00,82.26,82.35,82.2,82.35,40000.0,61.1668,61.2337,61.1222,61.2337,40000.0
2014-09-17 15:30:00,82.35,82.37,82.28,82.31,44000.0,61.2337,61.2486,61.1817,61.204,44000.0
2014-09-17 15:35:00,82.31,82.36,82.24,82.26,44700.0,61.204,61.2412,61.1519,61.1668,44700.0
2014-09-17 15:40:00,82.25,82.29,82.24,82.27,40900.0,61.1594,61.1891,61.1519,61.1742,40900.0
2014-09-17 15:45:00,82.26,82.28,82.15,82.2,115500.0,61.1668,61.1817,61.085,61.1222,115500.0
2014-09-17 15:50:00,82.19,82.28,82.19,82.24,62400.0,61.1148,61.1817,61.1148,61.1519,62400.0
2014-09-17 15:55:00,82.23,82.27,82.19,82.23,161400.0,61.1445,61.1742,61.1148,61.1445,161400.0
2014-09-18 09:30:00,81.94,82.13,81.71,81.94,163900.0,60.9289,61.0701,60.7578,60.9289,163900.0
2014-09-18 09:35:00,81.92,81.94,81.61,81.7,78500.0,60.914,60.9289,60.6835,60.7504,78500.0
2014-09-18 09:40:00,81.7,81.86,81.69,81.86,37700.0,60.7504,60.8694,60.743,60.8694,37700.0
2014-09-18 09:45:00,81.87,81.97,81.69,81.69,77400.0,60.8768,60.9512,60.743,60.743,77400.0
2014-09-18 09:50:00,81.69,81.72,81.56,81.6,68300.0,60.743,60.7653,60.6463,60.676,68300.0
2014-09-18 09:55:00,81.62,81.77,81.59,81.64,35500.0,60.6909,60.8025,60.6686,60.7058,35500.0
2014-09-18 10:00:00,81.63,81.73,81.5,81.5,101600.0,60.6984,60.7727,60.6017,60.6017,101600.0
2014-09-18 10:05:00,81.5,81.54,81.45,81.48,72500.0,60.6017,60.6314,60.5645,60.5868,72500.0
2014-09-18 10:10:00,81.49,81.5,81.38,81.41,98500.0,60.5943,60.6017,60.5125,60.5348,98500.0
2014-09-18 10:15:00,81.41,81.43,81.27,81.28,76300.0,60.5348,60.5496,60.4307,60.4381,76300.0
2014-09-18 10:20:00,81.29,81.47,81.25,81.28,101000.0,60.4455,60.5794,60.4158,60.4381,101000.0
2014-09-18 10:25:00,81.29,81.34,81.14,81.14,67300.0,60.4455,60.4827,60.334,60.334,67300.0
2014-09-18 10:30:00,81.13,81.33,81.11,81.32,60600.0,60.3266,60.4753,60.3117,60.4678,60600.0
2014-09-18 10:35:00,81.36,81.46,81.34,81.45,51600.0,60.4976,60.5719,60.4827,60.5645,51600.0
2014-09-18 10:40:00,81.46,81.47,81.35,81.4,32700.0,60.5719,60.5794,60.4902,60.5273,32700.0
2014-09-18 10:45:00,81.4,81.43,81.35,81.39,102800.0,60.5273,60.5496,60.4902,60.5199,102800.0
2014-09-18 10:50:00,81.4,81.41,81.29,81.3,146200.0,60.5273,60.5348,60.4455,60.453,146200.0
2014-09-18 10:55:00,81.31,81.36,81.28,81.3,30200.0,60.4604,60.4976,60.4381,60.453,30200.0
2014-09-18 11:00:00,81.31,81.34,81.28,81.3,68100.0,60.4604,60.4827,60.4381,60.453,68100.0
2014-09-18 11:05:00,81.29,81.31,81.26,81.29,27300.0,60.4455,60.4604,60.4232,60.4455,27300.0
2014-09-18 11:10:00,81.3,81.33,81.26,81.33,36300.0,60.453,60.4753,60.4232,60.4753,36300.0
2014-09-18 11:15:00,81.34,81.35,81.29,81.29,36800.0,60.4827,60.4902,60.4455,60.4455,36800.0
2014-09-18 11:20:00,81.29,81.31,81.28,81.3,24100.0,60.4455,60.4604,60.4381,60.453,24100.0
2014-09-18 11:25:00,81.3,81.32,81.29,81.32,26100.0,60.453,60.4678,60.4455,60.4678,26100.0
2014-09-18 11:30:00,81.31,81.4,81.29,81.39,43500.0,60.4604,60.5273,60.4455,60.5199,43500.0
2014-09-18 11:35:00,81.39,81.39,81.28,81.29,88300.0,60.5199,60.5199,60.4381,60.4455,88300.0
2014-09-18 11:40:00,81.29,81.3,81.19,81.2,38100.0,60.4455,60.453,60.3712,60.3786,38100.0
2014-09-18 11:45:00,81.2,81.27,81.19,81.22,23800.0,60.3786,60.4307,60.3712,60.3935,23800.0
2014-09-18 11:50:00,81.21,81.21,81.12,81.16,45100.0,60.3861,60.3861,60.3191,60.3489,45100.0
2014-09-18 11:55:00,81.16,81.25,81.15,81.22,15300.0,60.3489,60.4158,60.3414,60.3935,15300.0
2014-09-18 12:00:00,81.22,81.27,81.19,81.22,54300.0,60.3935,60.4307,60.3712,60.3935,54300.0
2014-09-18 12:05:00,81.23,81.32,81.22,81.28,28800.0,60.4009,60.4678,60.3935,60.4381,28800.0
2014-09-18 12:10:00,81.28,81.28,81.23,81.23,22500.0,60.4381,60.4381,60.4009,60.4009,22500.0
2014-09-18 12:15:00,81.23,81.26,81.23,81.26,9100.0,60.4009,60.4232,60.4009,60.4232,9100.0
2014-09-18 12:20:00,81.26,81.28,81.25,81.27,19400.0,60.4232,60.4381,60.4158,60.4307,19400.0
2014-09-18 12:25:00,81.27,81.31,81.27,81.3,12700.0,60.4307,60.4604,60.4307,60.453,12700.0
2014-09-18 12:30:00,81.3,81.3,81.23,81.25,36700.0,60.453,60.453,60.4009,60.4158,36700.0
2014-09-18 12:35:00,81.24,81.3,81.24,81.26,28600.0,60.4084,60.453,60.4084,60.4232,28600.0
2014-09-18 12:40:00,81.26,81.28,81.23,81.26,23800.0,60.4232,60.4381,60.4009,60.4232,23800.0
2014-09-18 12:45:00,81.26,81.28,81.24,81.25,34500.0,60.4232,60.4381,60.4084,60.4158,34500.0
2014-09-18 12:50:00,81.25,81.25,81.22,81.25,16700.0,60.4158,60.4158,60.3935,60.4158,16700.0
2014-09-18 12:55:00,81.25,81.27,81.24,81.27,27500.0,60.4158,60.4307,60.4084,60.4307,27500.0
2014-09-18 13:00:00,81.27,81.32,81.27,81.3,27700.0,60.4307,60.4678,60.4307,60.453,27700.0
2014-09-18 13:05:00,81.29,81.31,81.26,81.26,54300.0,60.4455,60.4604,60.4232,60.4232,54300.0
2014-09-18 13:10:00,81.26,81.26,81.23,81.25,18200.0,60.4232,60.4232,60.4009,60.4158,18200.0
2014-09-18 13:15:00,81.25,81.25,81.22,81.23,21500.0,60.4158,60.4158,60.3935,60.4009,21500.0
2014-09-18 13:20:00,81.24,81.24,81.2,81.22,18200.0,60.4084,60.4084,60.3786,60.3935,18200.0
2014-09-18 13:25:00,81.22,81.3,81.22,81.3,27300.0,60.3935,60.453,60.3935,60.453,27300.0
2014-09-18 13:30:00,81.3,81.35,81.3,81.33,16200.0,60.453,60.4902,60.453,60.4753,16200.0
2014-09-18 13:35:00,81.33,81.35,81.33,81.34,11200.0,60.4753,60.4902,60.4753,60.4827,11200.0
2014-09-18 13:40:00,81.34,81.35,81.32,81.32,21900.0,60.4827,60.4902,60.4678,60.4678,21900.0
2014-09-18 13:45:00,81.32,81.32,81.24,81.24,31300.0,60.4678,60.4678,60.4084,60.4084,31300.0
2014-09-18 13:50:00,81.24,81.27,81.24,81.27,16000.0,60.4084,60.4307,60.4084,60.4307,16000.0
2014-09-18 13:55:00,81.27,81.29,81.23,81.23,25100.0,60.4307,60.4455,60.4009,60.4009,25100.0
2014-09-18 14:00:00,81.24,81.29,81.24,81.25,30300.0,60.4084,60.4455,60.4084,60.4158,30300.0
2014-09-18 14:05:00,81.26,81.3,81.24,81.29,26100.0,60.4232,60.453,60.4084,60.4455,26100.0
2014-09-18 14:10:00,81.28,81.31,81.28,81.29,23400.0,60.4381,60.4604,60.4381,60.4455,23400.0
2014-09-18 14:15:00,81.29,81.31,81.26,81.26,24200.0,60.4455,60.4604,60.4232,60.4232,24200.0
2014-09-18 14:20:00,81.26,81.26,81.17,81.17,48000.0,60.4232,60.4232,60.3563,60.3563,48000.0
2014-09-18 14:25:00,81.18,81.19,81.14,81.15,44000.0,60.3637,60.3712,60.334,60.3414,44000.0
2014-09-18 14:30:00,81.15,81.17,81.13,81.16,51800.0,60.3414,60.3563,60.3266,60.3489,51800.0
2014-09-18 14:35:00,81.17,81.17,81.12,81.14,44100.0,60.3563,60.3563,60.3191,60.334,44100.0
2014-09-18 14:40:00,81.14,81.16,81.1,81.1,48100.0,60.334,60.3489,60.3043,60.3043,48100.0
2014-09-18 14:45:00,81.11,81.13,81.06,81.08,49000.0,60.3117,60.3266,60.2745,60.2894,49000.0
2014-09-18 14:50:00,81.07,81.11,81.05,81.05,52400.0,60.282,60.3117,60.2671,60.2671,52400.0
2014-09-18 14:55:00,81.06,81.1,81.05,81.09,45500.0,60.2745,60.3043,60.2671,60.2968,45500.0
2014-09-18 15:00:00,81.09,81.17,81.06,81.17,74200.0,60.2968,60.3563,60.2745,60.3563,74200.0
2014-09-18 15:05:00,81.19,81.24,81.18,81.23,38500.0,60.3712,60.4084,60.3637,60.4009,38500.0
2014-09-18 15:10:00,81.23,81.28,81.16,81.22,101100.0,60.4009,60.4381,60.3489,60.3935,101100.0
2014-09-18 15:15:00,81.22,81.25,81.2,81.23,31700.0,60.3935,60.4158,60.3786,60.4009,31700.0
2014-09-18 15:20:00,81.23,81.26,81.22,81.23,27300.0,60.4009,60.4232,60.3935,60.4009,27300.0
2014-09-18 15:25:00,81.23,81.26,81.23,81.24,43100.0,60.4009,60.4232,60.4009,60.4084,43100.0
2014-09-18 15:30:00,81.24,81.25,81.22,81.23,51300.0,60.4084,60.4158,60.3935,60.4009,51300.0
2014-09-18 15:35:00,81.22,81.23,81.2,81.22,90500.0,60.3935,60.4009,60.3786,60.3935,90500.0
2014-09-18 15:40:00,81.22,81.22,81.15,81.15,88000.0,60.3935,60.3935,60.3414,60.3414,88000.0
2014-09-18 15:45:00,81.16,81.19,81.13,81.17,145900.0,60.3489,60.3712,60.3266,60.3563,145900.0
2014-09-18 15:50:00,81.19,81.21,81.16,81.17,120800.0,60.3712,60.3861,60.3489,60.3563,120800.0
2014-09-18 15:55:00,81.18,81.22,81.15,81.19,190300.0,60.3637,60.3935,60.3414,60.3712,190300.0
2014-09-19 09:30:00,81.67,81.74,81.33,81.47,1070400.0,60.7281,60.7801,60.4753,60.5794,1070400.0
2014-09-19 09:35:00,81.48,81.56,81.4,81.47,16700.0,60.5868,60.6463,60.5273,60.5794,16700.0
2014-09-19 09:40:00,81.5,81.5,81.28,81.28,56200.0,60.6017,60.6017,60.4381,60.4381,56200.0
2014-09-19 09:45:00,81.31,81.57,81.31,81.57,26000.0,60.4604,60.6537,60.4604,60.6537,26000.0
2014-09-19 09:50:00,81.58,81.65,81.53,81.6,21900.0,60.6612,60.7132,60.624,60.676,21900.0
2014-09-19 09:55:00,81.61,81.62,81.43,81.5,37200.0,60.6835,60.6909,60.5496,60.6017,37200.0
2014-09-19 10:00:00,81.5,81.54,81.47,81.47,30600.0,60.6017,60.6314,60.5794,60.5794,30600.0
2014-09-19 10:05:00,81.47,81.49,81.38,81.38,26600.0,60.5794,60.5943,60.5125,60.5125,26600.0
2014-09-19 10:10:00,81.38,81.42,81.32,81.32,27400.0,60.5125,60.5422,60.4678,60.4678,27400.0
2014-09-19 10:15:00,81.32,81.34,81.29,81.29,24900.0,60.4678,60.4827,60.4455,60.4455,24900.0
2014-09-19 10:20:00,81.29,81.3,81.24,81.27,32200.0,60.4455,60.453,60.4084,60.4307,32200.0
2014-09-19 10:25:00,81.26,81.26,81.09,81.09,51900.0,60.4232,60.4232,60.2968,60.2968,51900.0
2014-09-19 10:30:00,81.09,81.1,81.03,81.05,47100.0,60.2968,60.3043,60.2522,60.2671,47100.0
2014-09-19 10:35:00,81.05,81.14,81.05,81.13,24200.0,60.2671,60.334,60.2671,60.3266,24200.0
2014-09-19 10:40:00,81.13,81.24,81.11,81.22,24500.0,60.3266,60.4084,60.3117,60.3935,24500.0
2014-09-19 10:45:00,81.22,81.34,81.19,81.34,27500.0,60.3935,60.4827,60.3712,60.4827,27500.0
2014-09-19 10:50:00,81.34,81.34,81.26,81.3,22600.0,60.4827,60.4827,60.4232,60.453,22600.0
2014-09-19 10:55:00,81.3,81.36,81.26,81.36,31900.0,60.453,60.4976,60.4232,60.4976,31900.0
2014-09-19 11:00:00,81.36,81.47,81.36,81.47,31700.0,60.4976,60.5794,60.4976,60.5794,31700.0
2014-09-19 11:05:00,81.47,81.57,81.47,81.51,54200.0,60.5794,60.6537,60.5794,60.6091,54200.0
2014-09-19 11:10:00,81.51,81.59,81.51,81.51,25100.0,60.6091,60.6686,60.6091,60.6091,25100.0
2014-09-19 11:15:00,81.52,81.59,81.52,81.55,128400.0,60.6166,60.6686,60.6166,60.6389,128400.0
2014-09-19 11:20:00,81.56,81.57,81.5,81.54,21700.0,60.6463,60.6537,60.6017,60.6314,21700.0
2014-09-19 11:25:00,81.54,81.54,81.46,81.52,14200.0,60.6314,60.6314,60.5719,60.6166,14200.0
2014-09-19 11:30:00,81.51,81.51,81.44,81.49,17800.0,60.6091,60.6091,60.5571,60.5943,17800.0
2014-09-19 11:35:00,81.5,81.53,81.49,81.53,15700.0,60.6017,60.624,60.5943,60.624,15700.0
2014-09-19 11:40:00,81.51,81.59,81.51,81.57,14700.0,60.6091,60.6686,60.6091,60.6537,14700.0
2014-09-19 11:45:00,81.57,81.57,81.47,81.48,28000.0,60.6537,60.6537,60.5794,60.5868,28000.0
2014-09-19 11:50:00,81.48,81.55,81.47,81.54,12000.0,60.5868,60.6389,60.5794,60.6314,12000.0
2014-09-19 11:55:00,81.54,81.61,81.52,81.58,45600.0,60.6314,60.6835,60.6166,60.6612,45600.0
2014-09-19 12:00:00,81.58,81.6,81.5,81.52,20400.0,60.6612,60.676,60.6017,60.6166,20400.0
2014-09-19 12:05:00,81.52,81.52,81.42,81.46,20900.0,60.6166,60.6166,60.5422,60.5719,20900.0
2014-09-19 12:10:00,81.48,81.57,81.47,81.57,39200.0,60.5868,60.6537,60.5794,60.6537,39200.0
2014-09-19 12:15:00,81.57,81.66,81.56,81.64,103500.0,60.6537,60.7207,60.6463,60.7058,103500.0
2014-09-19 12:20:00,81.63,81.66,81.58,81.59,18700.0,60.6984,60.7207,60.6612,60.6686,18700.0
2014-09-19 12:25:00,81.59,81.68,81.59,81.68,17600.0,60.6686,60.7355,60.6686,60.7355,17600.0
2014-09-19 12:30:00,81.68,81.73,81.66,81.7,48900.0,60.7355,60.7727,60.7207,60.7504,48900.0
2014-09-19 12:35:00,81.71,81.75,81.7,81.73,19100.0,60.7578,60.7876,60.7504,60.7727,19100.0
2014-09-19 12:40:00,81.74,81.74,81.58,81.58,18000.0,60.7801,60.7801,60.6612,60.6612,18000.0
2014-09-19 12:45:00,81.58,81.67,81.56,81.63,22200.0,60.6612,60.7281,60.6463,60.6984,22200.0
2014-09-19 12:50:00,81.62,81.66,81.59,81.6,8100.0,60.6909,60.7207,60.6686,60.676,8100.0
2014-09-19 12:55:00,81.61,81.64,81.59,81.64,16600.0,60.6835,60.7058,60.6686,60.7058,16600.0
2014-09-19 13:00:00,81.63,81.64,81.53,81.54,14500.0,60.6984,60.7058,60.624,60.6314,14500.0
2014-09-19 13:05:00,81.53,81.6,81.53,81.57,13700.0,60.624,60.676,60.624,60.6537,13700.0
2014-09-19 13:10:00,81.57,81.57,81.51,81.54,17000.0,60.6537,60.6537,60.6091,60.6314,17000.0
2014-09-19 13:15:00,81.53,81.59,81.48,81.56,72200.0,60.624,60.6686,60.5868,60.6463,72200.0
2014-09-19 13:20:00,81.57,81.61,81.51,81.58,55600.0,60.6537,60.6835,60.6091,60.6612,55600.0
2014-09-19 13:25:00,81.59,81.6,81.57,81.58,9200.0,60.6686,60.676,60.6537,60.6612,9200.0
2014-09-19 13:30:00,81.59,81.61,81.52,81.52,20200.0,60.6686,60.6835,60.6166,60.6166,20200.0
2014-09-19 13:35:00,81.53,81.53,81.49,81.49,11600.0,60.624,60.624,60.5943,60.5943,11600.0
2014-09-19 13:40:00,81.47,81.51,81.45,81.51,10100.0,60.5794,60.6091,60.5645,60.6091,10100.0
2014-09-19 13:45:00,81.51,81.62,81.51,81.62,13700.0,60.6091,60.6909,60.6091,60.6909,13700.0
2014-09-19 13:50:00,81.62,81.65,81.51,81.52,43800.0,60.6909,60.7132,60.6091,60.6166,43800.0
2014-09-19 13:55:00,81.51,81.52,81.45,81.45,34200.0,60.6091,60.6166,60.5645,60.5645,34200.0
2014-09-19 14:00:00,81.46,81.5,81.44,81.45,35100.0,60.5719,60.6017,60.5571,60.5645,35100.0
2014-09-19 14:05:00,81.45,81.47,81.43,81.44,47100.0,60.5645,60.5794,60.5496,60.5571,47100.0
2014-09-19 14:10:00,81.44,81.47,81.4,81.41,38800.0,60.5571,60.5794,60.5273,60.5348,38800.0
2014-09-19 14:15:00,81.41,81.42,81.35,81.36,96300.0,60.5348,60.5422,60.4902,60.4976,96300.0
2014-09-19 14:20:00,81.37,81.41,81.36,81.38,34700.0,60.505,60.5348,60.4976,60.5125,34700.0
2014-09-19 14:25:00,81.38,81.48,81.38,81.44,24300.0,60.5125,60.5868,60.5125,60.5571,24300.0
2014-09-19 14:30:00,81.45,81.46,81.44,81.44,13800.0,60.5645,60.5719,60.5571,60.5571,13800.0
2014-09-19 14:35:00,81.45,81.49,81.43,81.49,32000.0,60.5645,60.5943,60.5496,60.5943,32000.0
2014-09-19 14:40:00,81.5,81.55,81.5,81.52,36400.0,60.6017,60.6389,60.6017,60.6166,36400.0
2014-09-19 14:45:00,81.52,81.54,81.5,81.52,25300.0,60.6166,60.6314,60.6017,60.6166,25300.0
2014-09-19 14:50:00,81.52,81.54,81.48,81.5,31100.0,60.6166,60.6314,60.5868,60.6017,31100.0
2014-09-19 14:55:00,81.49,81.51,81.48,81.5,29500.0,60.5943,60.6091,60.5868,60.6017,29500.0
2014-09-19 15:00:00,81.51,81.55,81.5,81.53,44600.0,60.6091,60.6389,60.6017,60.624,44600.0
2014-09-19 15:05:00,81.52,81.53,81.49,81.51,20000.0,60.6166,60.624,60.5943,60.6091,20000.0
2014-09-19 15:10:00,81.51,81.54,81.48,81.51,54500.0,60.6091,60.6314,60.5868,60.6091,54500.0
2014-09-19 15:15:00,81.51,81.59,81.5,81.57,39000.0,60.6091,60.6686,60.6017,60.6537,39000.0
2014-09-19 15:20:00,81.56,81.57,81.52,81.53,26500.0,60.6463,60.6537,60.6166,60.624,26500.0
2014-09-19 15:25:00,81.52,81.58,81.51,81.55,26700.0,60.6166,60.6612,60.6091,60.6389,26700.0
2014-09-19 15:30:00,81.55,81.61,81.52,81.61,42800.0,60.6389,60.6835,60.6166,60.6835,42800.0
2014-09-19 15:35:00,81.61,81.64,81.59,81.62,53300.0,60.6835,60.7058,60.6686,60.6909,53300.0
2014-09-19 15:40:00,81.63,81.7,81.62,81.7,55700.0,60.6984,60.7504,60.6909,60.7504,55700.0
2014-09-19 15:45:00,81.7,81.73,81.56,81.57,186100.0,60.7504,60.7727,60.6463,60.6537,186100.0
2014-09-19 15:50:00,81.57,81.59,81.52,81.58,84800.0,60.6537,60.6686,60.6166,60.6612,84800.0
2014-09-19 15:55:00,81.58,81.58,81.38,81.38,214600.0,60.6612,60.6612,60.5125,60.5125,214600.0
2014-09-22 09:30:00,81.23,81.28,80.95,80.98,76000.0,60.4009,60.4381,60.1927,60.215,76000.0
2014-09-22 09:35:00,80.97,81.01,80.93,80.98,41900.0,60.2076,60.2373,60.1778,60.215,41900.0
2014-09-22 09:40:00,80.99,81.01,80.95,81.01,28100.0,60.2225,60.2373,60.1927,60.2373,28100.0
2014-09-22 09:45:00,81.01,81.07,80.98,81.06,21400.0,60.2373,60.282,60.215,60.2745,21400.0
2014-09-22 09:50:00,81.04,81.06,80.99,81.03,19100.0,60.2596,60.2745,60.2225,60.2522,19100.0
2014-09-22 09:55:00,81.03,81.03,80.82,80.82,52000.0,60.2522,60.2522,60.0961,60.0961,52000.0
2014-09-22 10:00:00,80.84,80.91,80.73,80.91,48400.0,60.1109,60.163,60.0291,60.163,48400.0
2014-09-22 10:05:00,80.92,81.13,80.92,81.13,31300.0,60.1704,60.3266,60.1704,60.3266,31300.0
2014-09-22 10:10:00,81.13,81.15,81.1,81.12,49400.0,60.3266,60.3414,60.3043,60.3191,49400.0
2014-09-22 10:15:00,81.12,81.14,81.0,81.05,53500.0,60.3191,60.334,60.2299,60.2671,53500.0
2014-09-22 10:20:00,81.04,81.04,80.96,80.98,22100.0,60.2596,60.2596,60.2002,60.215,22100.0
2014-09-22 10:25:00,80.97,80.98,80.84,80.91,25600.0,60.2076,60.215,60.1109,60.163,25600.0
2014-09-22 10:30:00,80.92,80.92,80.83,80.89,28800.0,60.1704,60.1704,60.1035,60.1481,28800.0
2014-09-22 10:35:00,80.9,80.96,80.85,80.91,22700.0,60.1555,60.2002,60.1184,60.163,22700.0
2014-09-22 10:40:00,80.91,80.91,80.78,80.84,40800.0,60.163,60.163,60.0663,60.1109,40800.0
2014-09-22 10:45:00,80.84,80.86,80.7,80.71,33100.0,60.1109,60.1258,60.0068,60.0143,33100.0
2014-09-22 10:50:00,80.71,80.74,80.67,80.67,21100.0,60.0143,60.0366,59.9845,59.9845,21100.0
2014-09-22 10:55:00,80.66,80.78,80.66,80.78,25500.0,59.9771,60.0663,59.9771,60.0663,25500.0
2014-09-22 11:00:00,80.77,80.81,80.71,80.81,126100.0,60.0589,60.0886,60.0143,60.0886,126100.0
2014-09-22 11:05:00,80.8,80.85,80.78,80.78,75200.0,60.0812,60.1184,60.0663,60.0663,75200.0
2014-09-22 11:10:00,80.78,80.81,80.76,80.78,67500.0,60.0663,60.0886,60.0514,60.0663,67500.0
2014-09-22 11:15:00,80.76,80.83,80.73,80.8,77600.0,60.0514,60.1035,60.0291,60.0812,77600.0
2014-09-22 11:20:00,80.79,80.81,80.78,80.8,52800.0,60.0737,60.0886,60.0663,60.0812,52800.0
2014-09-22 11:25:00,80.8,80.83,80.79,80.81,31900.0,60.0812,60.1035,60.0737,60.0886,31900.0
2014-09-22 11:30:00,80.81,80.83,80.77,80.8,41000.0,60.0886,60.1035,60.0589,60.0812,41000.0
2014-09-22 11:35:00,80.8,80.8,80.7,80.7,20900.0,60.0812,60.0812,60.0068,60.0068,20900.0
2014-09-22 11:40:00,80.7,80.72,80.65,80.67,25300.0,60.0068,60.0217,59.9696,59.9845,25300.0
2014-09-22 11:45:00,80.66,80.67,80.52,80.57,20400.0,59.9771,59.9845,59.873,59.9102,20400.0
2014-09-22 11:50:00,80.59,80.61,80.55,80.59,15800.0,59.925,59.9399,59.8953,59.925,15800.0
2014-09-22 11:55:00,80.59,80.62,80.57,80.62,16100.0,59.925,59.9473,59.9102,59.9473,16100.0
2014-09-22 12:00:00,80.6,80.63,80.56,80.62,30000.0,59.9325,59.9548,59.9027,59.9473,30000.0
2014-09-22 12:05:00,80.62,80.7,80.61,80.7,19900.0,59.9473,60.0068,59.9399,60.0068,19900.0
2014-09-22 12:10:00,80.69,80.7,80.64,80.66,17300.0,59.9994,60.0068,59.9622,59.9771,17300.0
2014-09-22 12:15:00,80.66,80.71,80.66,80.69,21400.0,59.9771,60.0143,59.9771,59.9994,21400.0
2014-09-22 12:20:00,80.71,80.73,80.7,80.72,10500.0,60.0143,60.0291,60.0068,60.0217,10500.0
2014-09-22 12:25:00,80.71,80.74,80.68,80.73,33800.0,60.0143,60.0366,59.992,60.0291,33800.0
2014-09-22 12:30:00,80.72,80.81,80.72,80.79,96500.0,60.0217,60.0886,60.0217,60.0737,96500.0
2014-09-22 12:35:00,80.79,80.87,80.77,80.82,27900.0,60.0737,60.1332,60.0589,60.0961,27900.0
2014-09-22 12:40:00,80.8,80.91,80.78,80.88,34400.0,60.0812,60.163,60.0663,60.1407,34400.0
2014-09-22 12:45:00,80.88,80.92,80.87,80.89,17100.0,60.1407,60.1704,60.1332,60.1481,17100.0
2014-09-22 12:50:00,80.9,80.91,80.81,80.83,29700.0,60.1555,60.163,60.0886,60.1035,29700.0
2014-09-22 12:55:00,80.83,80.83,80.76,80.76,18000.0,60.1035,60.1035,60.0514,60.0514,18000.0
2014-09-22 13:00:00,80.76,80.78,80.72,80.75,19400.0,60.0514,60.0663,60.0217,60.044,19400.0
2014-09-22 13:05:00,80.75,80.78,80.73,80.73,16600.0,60.044,60.0663,60.0291,60.0291,16600.0
2014-09-22 13:10:00,80.73,80.76,80.66,80.72,23600.0,60.0291,60.0514,59.9771,60.0217,23600.0
2014-09-22 13:15:00,80.71,80.76,80.66,80.76,18100.0,60.0143,60.0514,59.9771,60.0514,18100.0
2014-09-22 13:20:00,80.75,80.79,80.72,80.73,9800.0,60.044,60.0737,60.0217,60.0291,9800.0
2014-09-22 13:25:00,80.73,80.86,80.73,80.8,21800.0,60.0291,60.1258,60.0291,60.0812,21800.0
2014-09-22 13:30:00,80.81,80.85,80.77,80.79,17800.0,60.0886,60.1184,60.0589,60.0737,17800.0
2014-09-22 13:35:00,80.79,80.8,80.73,80.75,10100.0,60.0737,60.0812,60.0291,60.044,10100.0
2014-09-22 13:40:00,80.74,80.77,80.7,80.72,11700.0,60.0366,60.0589,60.0068,60.0217,11700.0
2014-09-22 13:45:00,80.72,80.87,80.72,80.87,36700.0,60.0217,60.1332,60.0217,60.1332,36700.0
2014-09-22 13:50:00,80.87,80.87,80.83,80.83,26100.0,60.1332,60.1332,60.1035,60.1035,26100.0
2014-09-22 13:55:00,80.83,80.83,80.76,80.77,15500.0,60.1035,60.1035,60.0514,60.0589,15500.0
2014-09-22 14:00:00,80.78,80.82,80.77,80.78,15700.0,60.0663,60.0961,60.0589,60.0663,15700.0
2014-09-22 14:05:00,80.78,80.81,80.75,80.79,22600.0,60.0663,60.0886,60.044,60.0737,22600.0
2014-09-22 14:10:00,80.8,80.83,80.76,80.8,13400.0,60.0812,60.1035,60.0514,60.0812,13400.0
2014-09-22 14:15:00,80.79,80.8,80.75,80.79,17000.0,60.0737,60.0812,60.044,60.0737,17000.0
2014-09-22 14:20:00,80.79,80.81,80.69,80.71,41700.0,60.0737,60.0886,59.9994,60.0143,41700.0
2014-09-22 14:25:00,80.71,80.73,80.6,80.61,39800.0,60.0143,60.0291,59.9325,59.9399,39800.0
2014-09-22 14:30:00,80.61,80.68,80.61,80.64,24600.0,59.9399,59.992,59.9399,59.9622,24600.0
2014-09-22 14:35:00,80.64,80.69,80.62,80.67,21900.0,59.9622,59.9994,59.9473,59.9845,21900.0
2014-09-22 14:40:00,80.67,80.68,80.62,80.63,27800.0,59.9845,59.992,59.9473,59.9548,27800.0
2014-09-22 14:45:00,80.64,80.73,80.62,80.71,28100.0,59.9622,60.0291,59.9473,60.0143,28100.0
2014-09-22 14:50:00,80.7,80.75,80.67,80.69,35500.0,60.0068,60.044,59.9845,59.9994,35500.0
2014-09-22 14:55:00,80.68,80.69,80.62,80.65,32900.0,59.992,59.9994,59.9473,59.9696,32900.0
2014-09-22 15:00:00,80.64,80.75,80.64,80.67,38700.0,59.9622,60.044,59.9622,59.9845,38700.0
2014-09-22 15:05:00,80.68,80.7,80.64,80.65,140200.0,59.992,60.0068,59.9622,59.9696,140200.0
2014-09-22 15:10:00,80.64,80.65,80.55,80.56,43400.0,59.9622,59.9696,59.8953,59.9027,43400.0
2014-09-22 15:15:00,80.57,80.58,80.47,80.49,62200.0,59.9102,59.9176,59.8358,59.8507,62200.0
2014-09-22 15:20:00,80.5,80.56,80.5,80.53,33400.0,59.8581,59.9027,59.8581,59.8804,33400.0
2014-09-22 15:25:00,80.53,80.58,80.51,80.57,42400.0,59.8804,59.9176,59.8655,59.9102,42400.0
2014-09-22 15:30:00,80.57,80.57,80.53,80.53,33100.0,59.9102,59.9102,59.8804,59.8804,33100.0
2014-09-22 15:35:00,80.53,80.59,80.52,80.59,58500.0,59.8804,59.925,59.873,59.925,58500.0
2014-09-22 15:40:00,80.59,80.69,80.59,80.64,47400.0,59.925,59.9994,59.925,59.9622,47400.0
2014-09-22 15:45:00,80.63,80.63,80.58,80.59,68600.0,59.9548,59.9548,59.9176,59.925,68600.0
2014-09-22 15:50:00,80.59,80.63,80.57,80.57,54200.0,59.925,59.9548,59.9102,59.9102,54200.0
2014-09-22 15:55:00,80.58,80.67,80.56,80.6,270500.0,59.9176,59.9845,59.9027,59.9325,270500.0
2014-09-23 09:30:00,80.56,80.6,80.41,80.46,94600.0,59.9027,59.9325,59.7912,59.8284,94600.0
2014-09-23 09:35:00,80.44,80.64,80.44,80.61,45500.0,59.8135,59.9622,59.8135,59.9399,45500.0
2014-09-23 09:40:00,80.6,80.75,80.47,80.5,75400.0,59.9325,60.044,59.8358,59.8581,75400.0
2014-09-23 09:45:00,80.51,80.69,80.48,80.66,30700.0,59.8655,59.9994,59.8432,59.9771,30700.0
2014-09-23 09:50:00,80.65,80.7,80.62,80.64,27800.0,59.9696,60.0068,59.9473,59.9622,27800.0
2014-09-23 09:55:00,80.64,80.7,80.6,80.62,26100.0,59.9622,60.0068,59.9325,59.9473,26100.0
2014-09-23 10:00:00,80.64,80.66,80.47,80.52,65300.0,59.9622,59.9771,59.8358,59.873,65300.0
2014-09-23 10:05:00,80.5,80.51,80.41,80.43,23900.0,59.8581,59.8655,59.7912,59.8061,23900.0
2014-09-23 10:10:00,80.43,80.43,80.32,80.35,30300.0,59.8061,59.8061,59.7243,59.7466,30300.0
2014-09-23 10:15:00,80.36,80.4,80.29,80.3,48800.0,59.754,59.7838,59.702,59.7094,48800.0
2014-09-23 10:20:00,80.3,80.45,80.3,80.4,32400.0,59.7094,59.8209,59.7094,59.7838,32400.0
2014-09-23 10:25:00,80.4,80.4,80.22,80.26,30900.0,59.7838,59.7838,59.6499,59.6797,30900.0
2014-09-23 10:30:00,80.26,80.28,80.14,80.14,37200.0,59.6797,59.6945,59.5904,59.5904,37200.0
2014-09-23 10:35:00,80.14,80.16,80.08,80.13,66200.0,59.5904,59.6053,59.5458,59.583,66200.0
2014-09-23 10:40:00,80.13,80.21,80.11,80.15,63100.0,59.583,59.6425,59.5681,59.5979,63100.0
2014-09-23 10:45:00,80.15,80.21,80.1,80.18,24500.0,59.5979,59.6425,59.5607,59.6202,24500.0
2014-09-23 10:50:00,80.17,80.27,80.15,80.18,58800.0,59.6127,59.6871,59.5979,59.6202,58800.0
2014-09-23 10:55:00,80.19,80.2,80.09,80.11,19400.0,59.6276,59.635,59.5532,59.5681,19400.0
2014-09-23 11:00:00,80.1,80.13,80.03,80.13,28000.0,59.5607,59.583,59.5086,59.583,28000.0
2014-09-23 11:05:00,80.13,80.13,79.92,79.99,53700.0,59.583,59.583,59.4268,59.4789,53700.0
2014-09-23 11:10:00,79.98,80.02,79.93,80.02,21900.0,59.4714,59.5012,59.4343,59.5012,21900.0
2014-09-23 11:15:00,80.01,80.09,80.01,80.09,18600.0,59.4938,59.5532,59.4938,59.5532,18600.0
2014-09-23 11:20:00,80.08,80.33,80.08,80.31,43300.0,59.5458,59.7317,59.5458,59.7168,43300.0
2014-09-23 11:25:00,80.3,80.3,80.14,80.17,47600.0,59.7094,59.7094,59.5904,59.6127,47600.0
2014-09-23 11:30:00,80.17,80.3,80.17,80.29,26900.0,59.6127,59.7094,59.6127,59.702,26900.0
2014-09-23 11:35:00,80.29,80.42,80.28,80.38,35500.0,59.702,59.7986,59.6945,59.7689,35500.0
2014-09-23 11:40:00,80.38,80.4,80.36,80.38,29600.0,59.7689,59.7838,59.754,59.7689,29600.0
2014-09-23 11:45:00,80.4,80.47,80.38,80.38,20600.0,59.7838,59.8358,59.7689,59.7689,20600.0
2014-09-23 11:50:00,80.39,80.4,80.35,80.37,30300.0,59.7763,59.7838,59.7466,59.7614,30300.0
2014-09-23 11:55:00,80.38,80.38,80.34,80.38,12300.0,59.7689,59.7689,59.7391,59.7689,12300.0
2014-09-23 12:00:00,80.38,80.42,80.34,80.36,20100.0,59.7689,59.7986,59.7391,59.754,20100.0
2014-09-23 12:05:00,80.35,80.39,80.27,80.28,28600.0,59.7466,59.7763,59.6871,59.6945,28600.0
2014-09-23 12:10:00,80.28,80.28,80.17,80.17,15800.0,59.6945,59.6945,59.6127,59.6127,15800.0
2014-09-23 12:15:00,80.18,80.22,80.16,80.17,23500.0,59.6202,59.6499,59.6053,59.6127,23500.0
2014-09-23 12:20:00,80.18,80.2,80.12,80.12,13200.0,59.6202,59.635,59.5756,59.5756,13200.0
2014-09-23 12:25:00,80.11,80.11,80.04,80.06,22800.0,59.5681,59.5681,59.5161,59.5309,22800.0
2014-09-23 12:30:00,80.06,80.08,80.01,80.01,12900.0,59.5309,59.5458,59.4938,59.4938,12900.0
2014-09-23 12:35:00,80.01,80.06,80.01,80.05,28300.0,59.4938,59.5309,59.4938,59.5235,28300.0
2014-09-23 12:40:00,80.05,80.09,80.03,80.06,32900.0,59.5235,59.5532,59.5086,59.5309,32900.0
2014-09-23 12:45:00,80.06,80.06,79.94,79.94,24300.0,59.5309,59.5309,59.4417,59.4417,24300.0
2014-09-23 12:50:00,79.94,79.97,79.9,79.92,25100.0,59.4417,59.464,59.412,59.4268,25100.0
2014-09-23 12:55:00,79.91,80.01,79.9,80.01,15500.0,59.4194,59.4938,59.412,59.4938,15500.0
2014-09-23 13:00:00,80.0,80.0,79.91,79.95,23100.0,59.4863,59.4863,59.4194,59.4491,23100.0
2014-09-23 13:05:00,79.95,79.95,79.89,79.89,12600.0,59.4491,59.4491,59.4045,59.4045,12600.0
2014-09-23 13:10:00,79.88,79.95,79.84,79.93,21100.0,59.3971,59.4491,59.3673,59.4343,21100.0
2014-09-23 13:15:00,79.93,79.93,79.88,79.93,54500.0,59.4343,59.4343,59.3971,59.4343,54500.0
2014-09-23 13:20:00,79.92,79.99,79.92,79.98,19000.0,59.4268,59.4789,59.4268,59.4714,19000.0
2014-09-23 13:25:00,79.98,80.0,79.97,79.98,16400.0,59.4714,59.4863,59.464,59.4714,16400.0
2014-09-23 13:30:00,79.98,80.07,79.98,80.05,18500.0,59.4714,59.5384,59.4714,59.5235,18500.0
2014-09-23 13:35:00,80.06,80.08,80.05,80.06,21400.0,59.5309,59.5458,59.5235,59.5309,21400.0
2014-09-23 13:40:00,80.07,80.1,80.05,80.1,19800.0,59.5384,59.5607,59.5235,59.5607,19800.0
2014-09-23 13:45:00,80.1,80.11,80.09,80.09,17300.0,59.5607,59.5681,59.5532,59.5532,17300.0
2014-09-23 13:50:00,80.11,80.16,80.1,80.11,29800.0,59.5681,59.6053,59.5607,59.5681,29800.0
2014-09-23 13:55:00,80.11,80.12,80.01,80.03,20100.0,59.5681,59.5756,59.4938,59.5086,20100.0
2014-09-23 14:00:00,80.03,80.07,80.01,80.03,22600.0,59.5086,59.5384,59.4938,59.5086,22600.0
2014-09-23 14:05:00,80.03,80.04,79.94,79.98,46700.0,59.5086,59.5161,59.4417,59.4714,46700.0
2014-09-23 14:10:00,79.97,80.03,79.94,79.95,38000.0,59.464,59.5086,59.4417,59.4491,38000.0
2014-09-23 14:15:00,79.94,79.96,79.92,79.94,20400.0,59.4417,59.4566,59.4268,59.4417,20400.0
2014-09-23 14:20:00,79.94,79.95,79.88,79.88,20100.0,59.4417,59.4491,59.3971,59.3971,20100.0
2014-09-23 14:25:00,79.88,79.98,79.87,79.98,29200.0,59.3971,59.4714,59.3897,59.4714,29200.0
2014-09-23 14:30:00,79.98,80.0,79.95,79.96,32500.0,59.4714,59.4863,59.4491,59.4566,32500.0
2014-09-23 14:35:00,79.96,80.02,79.95,80.0,26300.0,59.4566,59.5012,59.4491,59.4863,26300.0
2014-09-23 14:40:00,79.99,79.99,79.9,79.9,22800.0,59.4789,59.4789,59.412,59.412,22800.0
2014-09-23 14:45:00,79.9,79.93,79.82,79.85,71200.0,59.412,59.4343,59.3525,59.3748,71200.0
2014-09-23 14:50:00,79.85,79.92,79.84,79.89,28000.0,59.3748,59.4268,59.3673,59.4045,28000.0
2014-09-23 14:55:00,79.89,79.96,79.88,79.95,39400.0,59.4045,59.4566,59.3971,59.4491,39400.0
2014-09-23 15:00:00,79.96,80.0,79.95,79.95,40200.0,59.4566,59.4863,59.4491,59.4491,40200.0
2014-09-23 15:05:00,79.94,79.95,79.89,79.89,44500.0,59.4417,59.4491,59.4045,59.4045,44500.0
2014-09-23 15:10:00,79.89,79.98,79.88,79.97,24500.0,59.4045,59.4714,59.3971,59.464,24500.0
2014-09-23 15:15:00,79.97,79.97,79.95,79.96,34500.0,59.464,59.464,59.4491,59.4566,34500.0
2014-09-23 15:20:00,79.95,79.96,79.92,79.94,36000.0,59.4491,59.4566,59.4268,59.4417,36000.0
2014-09-23 15:25:00,79.94,80.05,79.94,80.05,51400.0,59.4417,59.5235,59.4417,59.5235,51400.0
2014-09-23 15:30:00,80.05,80.12,80.05,80.12,55100.0,59.5235,59.5756,59.5235,59.5756,55100.0
2014-09-23 15:35:00,80.13,80.22,80.12,80.22,67100.0,59.583,59.6499,59.5756,59.6499,67100.0
2014-09-23 15:40:00,80.23,80.24,80.17,80.23,53100.0,59.6573,59.6648,59.6127,59.6573,53100.0
2014-09-23 15:45:00,80.24,80.24,80.17,80.21,81000.0,59.6648,59.6648,59.6127,59.6425,81000.0
2014-09-23 15:50:00,80.2,80.21,80.08,80.14,154400.0,59.635,59.6425,59.5458,59.5904,154400.0
2014-09-23 15:55:00,80.14,80.15,80.0,80.0,166900.0,59.5904,59.5979,59.4863,59.4863,166900.0
2014-09-24 09:30:00,80.35,80.41,80.14,80.41,62200.0,59.7466,59.7912,59.5904,59.7912,62200.0
2014-09-24 09:35:00,80.41,80.6,80.31,80.54,56900.0,59.7912,59.9325,59.7168,59.8879,56900.0
2014-09-24 09:40:00,80.51,80.52,80.3,80.34,35300.0,59.8655,59.873,59.7094,59.7391,35300.0
2014-09-24 09:45:00,80.33,80.52,80.33,80.48,32000.0,59.7317,59.873,59.7317,59.8432,32000.0
2014-09-24 09:50:00,80.45,80.79,80.43,80.78,54300.0,59.8209,60.0737,59.8061,60.0663,54300.0
2014-09-24 09:55:00,80.79,80.79,80.59,80.67,31200.0,60.0737,60.0737,59.925,59.9845,31200.0
2014-09-24 10:00:00,80.7,80.77,80.38,80.55,45800.0,60.0068,60.0589,59.7689,59.8953,45800.0
2014-09-24 10:05:00,80.55,80.68,80.48,80.52,25100.0,59.8953,59.992,59.8432,59.873,25100.0
2014-09-24 10:10:00,80.5,80.53,80.39,80.52,14200.0,59.8581,59.8804,59.7763,59.873,14200.0
2014-09-24 10:15:00,80.52,80.56,80.45,80.48,15900.0,59.873,59.9027,59.8209,59.8432,15900.0
2014-09-24 10:20:00,80.47,80.51,80.41,80.47,17600.0,59.8358,59.8655,59.7912,59.8358,17600.0
2014-09-24 10:25:00,80.46,80.6,80.44,80.54,15100.0,59.8284,59.9325,59.8135,59.8879,15100.0
2014-09-24 10:30:00,80.53,80.65,80.5,80.63,24800.0,59.8804,59.9696,59.8581,59.9548,24800.0
2014-09-24 10:35:00,80.63,80.69,80.56,80.63,33400.0,59.9548,59.9994,59.9027,59.9548,33400.0
2014-09-24 10:40:00,80.64,80.65,80.55,80.61,75600.0,59.9622,59.9696,59.8953,59.9399,75600.0
2014-09-24 10:45:00,80.61,80.62,80.55,80.59,89600.0,59.9399,59.9473,59.8953,59.925,89600.0
2014-09-24 10:50:00,80.58,80.61,80.52,80.55,27400.0,59.9176,59.9399,59.873,59.8953,27400.0
2014-09-24 10:55:00,80.56,80.56,80.47,80.49,22500.0,59.9027,59.9027,59.8358,59.8507,22500.0
2014-09-24 11:00:00,80.51,80.63,80.51,80.63,29400.0,59.8655,59.9548,59.8655,59.9548,29400.0
2014-09-24 11:05:00,80.63,80.64,80.59,80.59,41400.0,59.9548,59.9622,59.925,59.925,41400.0
2014-09-24 11:10:00,80.6,80.61,80.56,80.58,47300.0,59.9325,59.9399,59.9027,59.9176,47300.0
2014-09-24 11:15:00,80.59,80.62,80.53,80.6,134900.0,59.925,59.9473,59.8804,59.9325,134900.0
2014-09-24 11:20:00,80.6,80.63,80.57,80.58,42300.0,59.9325,59.9548,59.9102,59.9176,42300.0
2014-09-24 11:25:00,80.59,80.65,80.57,80.65,39500.0,59.925,59.9696,59.9102,59.9696,39500.0
2014-09-24 11:30:00,80.67,80.69,80.59,80.63,55600.0,59.9845,59.9994,59.925,59.9548,55600.0
2014-09-24 11:35:00,80.63,80.67,80.59,80.61,23000.0,59.9548,59.9845,59.925,59.9399,23000.0
2014-09-24 11:40:00,80.59,80.61,80.56,80.57,72100.0,59.925,59.9399,59.9027,59.9102,72100.0
2014-09-24 11:45:00,80.56,80.56,80.53,80.53,13400.0,59.9027,59.9027,59.8804,59.8804,13400.0
2014-09-24 11:50:00,80.54,80.58,80.54,80.58,11700.0,59.8879,59.9176,59.8879,59.9176,11700.0
2014-09-24 11:55:00,80.57,80.66,80.56,80.63,18300.0,59.9102,59.9771,59.9027,59.9548,18300.0
2014-09-24 12:00:00,80.63,80.64,80.55,80.6,17400.0,59.9548,59.9622,59.8953,59.9325,17400.0
2014-09-24 12:05:00,80.61,80.64,80.54,80.54,19400.0,59.9399,59.9622,59.8879,59.8879,19400.0
2014-09-24 12:10:00,80.56,80.61,80.56,80.61,13400.0,59.9027,59.9399,59.9027,59.9399,13400.0
2014-09-24 12:15:00,80.6,80.6,80.51,80.53,16500.0,59.9325,59.9325,59.8655,59.8804,16500.0
2014-09-24 12:20:00,80.53,80.53,80.49,80.51,9800.0,59.8804,59.8804,59.8507,59.8655,9800.0
2014-09-24 12:25:00,80.51,80.57,80.5,80.56,11900.0,59.8655,59.9102,59.8581,59.9027,11900.0
2014-09-24 12:30:00,80.58,80.61,80.55,80.6,31800.0,59.9176,59.9399,59.8953,59.9325,31800.0
2014-09-24 12:35:00,80.6,80.64,80.59,80.63,10400.0,59.9325,59.9622,59.925,59.9548,10400.0
2014-09-24 12:40:00,80.62,80.7,80.62,80.7,8700.0,59.9473,60.0068,59.9473,60.0068,8700.0
2014-09-24 12:45:00,80.7,80.71,80.64,80.64,19500.0,60.0068,60.0143,59.9622,59.9622,19500.0
2014-09-24 12:50:00,80.64,80.64,80.59,80.64,8700.0,59.9622,59.9622,59.925,59.9622,8700.0
2014-09-24 12:55:00,80.65,80.73,80.64,80.7,34400.0,59.9696,60.0291,59.9622,60.0068,34400.0
2014-09-24 13:00:00,80.71,80.76,80.63,80.67,24600.0,60.0143,60.0514,59.9548,59.9845,24600.0
2014-09-24 13:05:00,80.67,80.72,80.62,80.71,60900.0,59.9845,60.0217,59.9473,60.0143,60900.0
2014-09-24 13:10:00,80.71,80.72,80.63,80.63,24800.0,60.0143,60.0217,59.9548,59.9548,24800.0
2014-09-24 13:15:00,80.62,80.71,80.61,80.68,12400.0,59.9473,60.0143,59.9399,59.992,12400.0
2014-09-24 13:20:00,80.69,80.71,80.67,80.7,16700.0,59.9994,60.0143,59.9845,60.0068,16700.0
2014-09-24 13:25:00,80.7,80.76,80.66,80.73,51900.0,60.0068,60.0514,59.9771,60.0291,51900.0
2014-09-24 13:30:00,80.73,80.78,80.7,80.77,53000.0,60.0291,60.0663,60.0068,60.0589,53000.0
2014-09-24 13:35:00,80.77,80.78,80.74,80.76,29000.0,60.0589,60.0663,60.0366,60.0514,29000.0
2014-09-24 13:40:00,80.78,80.83,80.76,80.79,28400.0,60.0663,60.1035,60.0514,60.0737,28400.0
2014-09-24 13:45:00,80.78,80.79,80.71,80.76,34300.0,60.0663,60.0737,60.0143,60.0514,34300.0
2014-09-24 13:50:00,80.77,80.88,80.73,80.77,159100.0,60.0589,60.1407,60.0291,60.0589,159100.0
2014-09-24 13:55:00,80.77,80.81,80.76,80.76,22900.0,60.0589,60.0886,60.0514,60.0514,22900.0
2014-09-24 14:00:00,80.76,80.77,80.63,80.77,48000.0,60.0514,60.0589,59.9548,60.0589,48000.0
2014-09-24 14:05:00,80.77,80.78,80.72,80.73,18000.0,60.0589,60.0663,60.0217,60.0291,18000.0
2014-09-24 14:10:00,80.74,80.76,80.7,80.71,28700.0,60.0366,60.0514,60.0068,60.0143,28700.0
2014-09-24 14:15:00,80.71,80.77,80.64,80.7,65500.0,60.0143,60.0589,59.9622,60.0068,65500.0
2014-09-24 14:20:00,80.71,80.74,80.68,80.72,22700.0,60.0143,60.0366,59.992,60.0217,22700.0
2014-09-24 14:25:00,80.72,80.89,80.68,80.82,55400.0,60.0217,60.1481,59.992,60.0961,55400.0
2014-09-24 14:30:00,80.83,80.84,80.77,80.78,24300.0,60.1035,60.1109,60.0589,60.0663,24300.0
2014-09-24 14:35:00,80.78,80.81,80.74,80.77,37000.0,60.0663,60.0886,60.0366,60.0589,37000.0
2014-09-24 14:40:00,80.78,80.79,80.73,80.77,30100.0,60.0663,60.0737,60.0291,60.0589,30100.0
2014-09-24 14:45:00,80.77,80.81,80.71,80.77,70700.0,60.0589,60.0886,60.0143,60.0589,70700.0
2014-09-24 14:50:00,80.78,80.78,80.75,80.77,44600.0,60.0663,60.0663,60.044,60.0589,44600.0
2014-09-24 14:55:00,80.76,80.81,80.75,80.81,29900.0,60.0514,60.0886,60.044,60.0886,29900.0
2014-09-24 15:00:00,80.81,80.84,80.75,80.81,130000.0,60.0886,60.1109,60.044,60.0886,130000.0
2014-09-24 15:05:00,80.82,80.83,80.75,80.81,45500.0,60.0961,60.1035,60.044,60.0886,45500.0
2014-09-24 15:10:00,80.81,80.83,80.69,80.73,90000.0,60.0886,60.1035,59.9994,60.0291,90000.0
2014-09-24 15:15:00,80.74,80.84,80.74,80.82,26000.0,60.0366,60.1109,60.0366,60.0961,26000.0
2014-09-24 15:20:00,80.81,80.85,80.76,80.78,49300.0,60.0886,60.1184,60.0514,60.0663,49300.0
2014-09-24 15:25:00,80.78,80.84,80.71,80.75,82900.0,60.0663,60.1109,60.0143,60.044,82900.0
2014-09-24 15:30:00,80.74,80.8,80.69,80.75,81900.0,60.0366,60.0812,59.9994,60.044,81900.0
2014-09-24 15:35:00,80.75,80.78,80.69,80.72,61000.0,60.044,60.0663,59.9994,60.0217,61000.0
2014-09-24 15:40:00,80.72,80.78,80.7,80.73,166800.0,60.0217,60.0663,60.0068,60.0291,166800.0
2014-09-24 15:45:00,80.74,80.77,80.68,80.77,82800.0,60.0366,60.0589,59.992,60.0589,82800.0
2014-09-24 15:50:00,80.77,80.79,80.72,80.78,121900.0,60.0589,60.0737,60.0217,60.0663,121900.0
2014-09-24 15:55:00,80.78,80.83,80.76,80.82,168700.0,60.0663,60.1035,60.0514,60.0961,168700.0
2014-09-25 09:30:00,80.58,80.79,80.38,80.52,70200.0,59.9176,60.0737,59.7689,59.873,70200.0
2014-09-25 09:35:00,80.6,80.66,80.45,80.45,17600.0,59.9325,59.9771,59.8209,59.8209,17600.0
2014-09-25 09:40:00,80.45,80.51,80.37,80.42,31200.0,59.8209,59.8655,59.7614,59.7986,31200.0
2014-09-25 09:45:00,80.44,80.51,80.3,80.42,29400.0,59.8135,59.8655,59.7094,59.7986,29400.0
2014-09-25 09:50:00,80.45,80.46,80.23,80.36,39100.0,59.8209,59.8284,59.6573,59.754,39100.0
2014-09-25 09:55:00,80.39,80.44,80.23,80.44,32900.0,59.7763,59.8135,59.6573,59.8135,32900.0
2014-09-25 10:00:00,80.44,80.45,80.34,80.43,36500.0,59.8135,59.8209,59.7391,59.8061,36500.0
2014-09-25 10:05:00,80.43,80.5,80.41,80.48,21100.0,59.8061,59.8581,59.7912,59.8432,21100.0
2014-09-25 10:10:00,80.48,80.48,80.38,80.47,42400.0,59.8432,59.8432,59.7689,59.8358,42400.0
2014-09-25 10:15:00,80.45,80.49,80.41,80.43,30500.0,59.8209,59.8507,59.7912,59.8061,30500.0
2014-09-25 10:20:00,80.43,80.44,80.23,80.37,45700.0,59.8061,59.8135,59.6573,59.7614,45700.0
2014-09-25 10:25:00,80.39,80.44,80.37,80.38,13300.0,59.7763,59.8135,59.7614,59.7689,13300.0
2014-09-25 10:30:00,80.36,80.38,80.15,80.28,36000.0,59.754,59.7689,59.5979,59.6945,36000.0
2014-09-25 10:35:00,80.27,80.33,80.2,80.23,16400.0,59.6871,59.7317,59.635,59.6573,16400.0
2014-09-25 10:40:00,80.18,80.2,80.0,80.08,22600.0,59.6202,59.635,59.4863,59.5458,22600.0
2014-09-25 10:45:00,80.03,80.1,79.98,80.05,20200.0,59.5086,59.5607,59.4714,59.5235,20200.0
2014-09-25 10:50:00,80.05,80.15,80.02,80.08,10600.0,59.5235,59.5979,59.5012,59.5458,10600.0
2014-09-25 10:55:00,80.08,80.19,80.04,80.16,25400.0,59.5458,59.6276,59.5161,59.6053,25400.0
2014-09-25 11:00:00,80.18,80.18,80.06,80.07,43500.0,59.6202,59.6202,59.5309,59.5384,43500.0
2014-09-25 11:05:00,80.09,80.17,79.94,80.15,40900.0,59.5532,59.6127,59.4417,59.5979,40900.0
2014-09-25 11:10:00,80.17,80.2,80.05,80.1,23400.0,59.6127,59.635,59.5235,59.5607,23400.0
2014-09-25 11:15:00,80.08,80.11,80.02,80.03,41100.0,59.5458,59.5681,59.5012,59.5086,41100.0
2014-09-25 11:20:00,80.03,80.15,80.01,80.13,18600.0,59.5086,59.5979,59.4938,59.583,18600.0
2014-09-25 11:25:00,80.14,80.28,80.1,80.28,19700.0,59.5904,59.6945,59.5607,59.6945,19700.0
2014-09-25 11:30:00,80.3,80.3,80.08,80.13,45000.0,59.7094,59.7094,59.5458,59.583,45000.0
2014-09-25 11:35:00,80.13,80.23,80.13,80.19,16300.0,59.583,59.6573,59.583,59.6276,16300.0
2014-09-25 11:40:00,80.18,80.21,80.11,80.12,16300.0,59.6202,59.6425,59.5681,59.5756,16300.0
2014-09-25 11:45:00,80.12,80.16,80.05,80.06,38900.0,59.5756,59.6053,59.5235,59.5309,38900.0
2014-09-25 11:50:00,80.05,80.09,80.01,80.08,12200.0,59.5235,59.5532,59.4938,59.5458,12200.0
2014-09-25 11:55:00,80.08,80.13,80.0,80.02,17200.0,59.5458,59.583,59.4863,59.5012,17200.0
2014-09-25 12:00:00,80.02,80.11,80.02,80.09,13200.0,59.5012,59.5681,59.5012,59.5532,13200.0
2014-09-25 12:05:00,80.11,80.16,80.07,80.1,16200.0,59.5681,59.6053,59.5384,59.5607,16200.0
2014-09-25 12:10:00,80.09,80.11,80.06,80.1,15700.0,59.5532,59.5681,59.5309,59.5607,15700.0
2014-09-25 12:15:00,80.09,80.1,80.0,80.03,11100.0,59.5532,59.5607,59.4863,59.5086,11100.0
2014-09-25 12:20:00,80.02,80.02,79.93,79.94,27900.0,59.5012,59.5012,59.4343,59.4417,27900.0
2014-09-25 12:25:00,79.94,79.94,79.78,79.81,62200.0,59.4417,59.4417,59.3227,59.345,62200.0
2014-09-25 12:30:00,79.78,79.91,79.78,79.83,22100.0,59.3227,59.4194,59.3227,59.3599,22100.0
2014-09-25 12:35:00,79.84,79.91,79.82,79.9,20900.0,59.3673,59.4194,59.3525,59.412,20900.0
2014-09-25 12:40:00,79.89,79.9,79.83,79.88,19000.0,59.4045,59.412,59.3599,59.3971,19000.0
2014-09-25 12:45:00,79.87,79.9,79.84,79.89,28200.0,59.3897,59.412,59.3673,59.4045,28200.0
2014-09-25 12:50:00,79.89,79.98,79.89,79.95,50900.0,59.4045,59.4714,59.4045,59.4491,50900.0
2014-09-25 12:55:00,79.94,79.95,79.91,79.94,20600.0,59.4417,59.4491,59.4194,59.4417,20600.0
2014-09-25 13:00:00,79.93,79.98,79.91,79.91,34500.0,59.4343,59.4714,59.4194,59.4194,34500.0
2014-09-25 13:05:00,79.92,79.97,79.88,79.95,28900.0,59.4268,59.464,59.3971,59.4491,28900.0
2014-09-25 13:10:00,79.95,79.98,79.93,79.93,15700.0,59.4491,59.4714,59.4343,59.4343,15700.0
2014-09-25 13:15:00,79.92,79.97,79.9,79.94,15700.0,59.4268,59.464,59.412,59.4417,15700.0
2014-09-25 13:20:00,79.94,79.94,79.85,79.91,42600.0,59.4417,59.4417,59.3748,59.4194,42600.0
2014-09-25 13:25:00,79.9,80.05,79.9,80.01,62600.0,59.412,59.5235,59.412,59.4938,62600.0
2014-09-25 13:30:00,80.03,80.05,79.98,79.98,25600.0,59.5086,59.5235,59.4714,59.4714,25600.0
2014-09-25 13:35:00,79.98,79.98,79.94,79.96,23900.0,59.4714,59.4714,59.4417,59.4566,23900.0
2014-09-25 13:40:00,79.97,79.98,79.93,79.97,21000.0,59.464,59.4714,59.4343,59.464,21000.0
2014-09-25 13:45:00,79.96,79.97,79.83,79.85,56500.0,59.4566,59.464,59.3599,59.3748,56500.0
2014-09-25 13:50:00,79.85,79.86,79.7,79.73,36400.0,59.3748,59.3822,59.2632,59.2856,36400.0
2014-09-25 13:55:00,79.74,79.82,79.73,79.82,18100.0,59.293,59.3525,59.2856,59.3525,18100.0
2014-09-25 14:00:00,79.82,79.82,79.75,79.81,21300.0,59.3525,59.3525,59.3004,59.345,21300.0
2014-09-25 14:05:00,79.82,79.88,79.82,79.85,19400.0,59.3525,59.3971,59.3525,59.3748,19400.0
2014-09-25 14:10:00,79.84,79.88,79.84,79.87,21500.0,59.3673,59.3971,59.3673,59.3897,21500.0
2014-09-25 14:15:00,79.89,79.89,79.8,79.88,20200.0,59.4045,59.4045,59.3376,59.3971,20200.0
2014-09-25 14:20:00,79.88,79.92,79.84,79.86,20700.0,59.3971,59.4268,59.3673,59.3822,20700.0
2014-09-25 14:25:00,79.86,79.9,79.84,79.88,22500.0,59.3822,59.412,59.3673,59.3971,22500.0
2014-09-25 14:30:00,79.88,79.91,79.86,79.87,18200.0,59.3971,59.4194,59.3822,59.3897,18200.0
2014-09-25 14:35:00,79.87,79.93,79.86,79.92,26600.0,59.3897,59.4343,59.3822,59.4268,26600.0
2014-09-25 14:40:00,79.92,79.95,79.91,79.91,23200.0,59.4268,59.4491,59.4194,59.4194,23200.0
2014-09-25 14:45:00,79.91,80.03,79.91,80.01,25500.0,59.4194,59.5086,59.4194,59.4938,25500.0
2014-09-25 14:50:00,80.01,80.02,79.95,79.99,21600.0,59.4938,59.5012,59.4491,59.4789,21600.0
2014-09-25 14:55:00,79.99,80.01,79.94,79.98,62100.0,59.4789,59.4938,59.4417,59.4714,62100.0
2014-09-25 15:00:00,79.98,80.01,79.89,79.9,63000.0,59.4714,59.4938,59.4045,59.412,63000.0
2014-09-25 15:05:00,79.92,79.96,79.91,79.94,17000.0,59.4268,59.4566,59.4194,59.4417,17000.0
2014-09-25 15:10:00,79.95,79.95,79.88,79.91,59500.0,59.4491,59.4491,59.3971,59.4194,59500.0
2014-09-25 15:15:00,79.91,79.96,79.87,79.88,31200.0,59.4194,59.4566,59.3897,59.3971,31200.0
2014-09-25 15:20:00,79.87,79.88,79.77,79.79,64600.0,59.3897,59.3971,59.3153,59.3302,64600.0
2014-09-25 15:25:00,79.8,79.81,79.75,79.78,49000.0,59.3376,59.345,59.3004,59.3227,49000.0
2014-09-25 15:30:00,79.78,79.88,79.77,79.88,40900.0,59.3227,59.3971,59.3153,59.3971,40900.0
2014-09-25 15:35:00,79.89,80.03,79.88,80.03,61300.0,59.4045,59.5086,59.3971,59.5086,61300.0
2014-09-25 15:40:00,80.03,80.06,79.95,80.03,44600.0,59.5086,59.5309,59.4491,59.5086,44600.0
2014-09-25 15:45:00,80.02,80.03,79.92,79.98,82300.0,59.5012,59.5086,59.4268,59.4714,82300.0
2014-09-25 15:50:00,79.97,80.0,79.95,79.97,149100.0,59.464,59.4863,59.4491,59.464,149100.0
2014-09-25 15:55:00,79.96,80.0,79.86,79.86,310900.0,59.4566,59.4863,59.3822,59.3822,310900.0
2014-09-26 09:30:00,79.62,79.86,79.61,79.79,85100.0,59.2038,59.3822,59.1963,59.3302,85100.0
2014-09-26 09:35:00,79.75,79.82,79.69,79.69,25100.0,59.3004,59.3525,59.2558,59.2558,25100.0
2014-09-26 09:40:00,79.72,79.9,79.72,79.75,40600.0,59.2781,59.412,59.2781,59.3004,40600.0
2014-09-26 09:45:00,79.75,79.88,79.72,79.8,18900.0,59.3004,59.3971,59.2781,59.3376,18900.0
2014-09-26 09:50:00,79.79,79.87,79.79,79.79,14600.0,59.3302,59.3897,59.3302,59.3302,14600.0
2014-09-26 09:55:00,79.79,79.81,79.68,79.75,40400.0,59.3302,59.345,59.2484,59.3004,40400.0
2014-09-26 10:00:00,79.76,80.04,79.74,80.01,18200.0,59.3079,59.5161,59.293,59.4938,18200.0
2014-09-26 10:05:00,80.01,80.01,79.87,79.89,17200.0,59.4938,59.4938,59.3897,59.4045,17200.0
2014-09-26 10:10:00,79.91,79.93,79.87,79.89,41400.0,59.4194,59.4343,59.3897,59.4045,41400.0
2014-09-26 10:15:00,79.88,79.94,79.86,79.94,56300.0,59.3971,59.4417,59.3822,59.4417,56300.0
2014-09-26 10:20:00,79.94,80.02,79.94,80.0,25300.0,59.4417,59.5012,59.4417,59.4863,25300.0
2014-09-26 10:25:00,79.98,80.05,79.98,79.98,21700.0,59.4714,59.5235,59.4714,59.4714,21700.0
2014-09-26 10:30:00,79.99,80.08,79.9,80.08,33100.0,59.4789,59.5458,59.412,59.5458,33100.0
2014-09-26 10:35:00,80.08,80.08,80.0,80.01,27400.0,59.5458,59.5458,59.4863,59.4938,27400.0
2014-09-26 10:40:00,80.0,80.07,80.0,80.05,23800.0,59.4863,59.5384,59.4863,59.5235,23800.0
2014-09-26 10:45:00,80.06,80.06,79.9,79.92,43300.0,59.5309,59.5309,59.412,59.4268,43300.0
2014-09-26 10:50:00,79.92,79.95,79.88,79.89,23500.0,59.4268,59.4491,59.3971,59.4045,23500.0
2014-09-26 10:55:00,79.9,80.02,79.89,80.02,16400.0,59.412,59.5012,59.4045,59.5012,16400.0
2014-09-26 11:00:00,80.03,80.13,80.01,80.09,25800.0,59.5086,59.583,59.4938,59.5532,25800.0
2014-09-26 11:05:00,80.09,80.13,80.08,80.13,16500.0,59.5532,59.583,59.5458,59.583,16500.0
2014-09-26 11:10:00,80.13,80.14,80.03,80.03,17100.0,59.583,59.5904,59.5086,59.5086,17100.0
2014-09-26 11:15:00,80.04,80.04,79.91,79.91,10100.0,59.5161,59.5161,59.4194,59.4194,10100.0
2014-09-26 11:20:00,79.92,79.94,79.83,79.93,68400.0,59.4268,59.4417,59.3599,59.4343,68400.0
2014-09-26 11:25:00,79.92,79.94,79.82,79.85,18500.0,59.4268,59.4417,59.3525,59.3748,18500.0
2014-09-26 11:30:00,79.86,79.86,79.75,79.75,17600.0,59.3822,59.3822,59.3004,59.3004,17600.0
2014-09-26 11:35:00,79.75,79.8,79.71,79.76,23500.0,59.3004,59.3376,59.2707,59.3079,23500.0
2014-09-26 11:40:00,79.75,79.79,79.75,79.77,17000.0,59.3004,59.3302,59.3004,59.3153,17000.0
2014-09-26 11:45:00,79.77,79.77,79.71,79.74,20000.0,59.3153,59.3153,59.2707,59.293,20000.0
2014-09-26 11:50:00,79.75,79.81,79.73,79.8,24400.0,59.3004,59.345,59.2856,59.3376,24400.0
2014-09-26 11:55:00,79.8,79.82,79.74,79.75,21900.0,59.3376,59.3525,59.293,59.3004,21900.0
2014-09-26 12:00:00,79.75,79.85,79.75,79.85,22300.0,59.3004,59.3748,59.3004,59.3748,22300.0
2014-09-26 12:05:00,79.84,79.9,79.82,79.9,12700.0,59.3673,59.412,59.3525,59.412,12700.0
2014-09-26 12:10:00,79.89,79.95,79.88,79.95,19200.0,59.4045,59.4491,59.3971,59.4491,19200.0
2014-09-26 12:15:00,79.94,79.98,79.93,79.96,29900.0,59.4417,59.4714,59.4343,59.4566,29900.0
2014-09-26 12:20:00,79.96,80.0,79.96,79.97,10400.0,59.4566,59.4863,59.4566,59.464,10400.0
2014-09-26 12:25:00,79.97,79.99,79.94,79.97,9900.0,59.464,59.4789,59.4417,59.464,9900.0
2014-09-26 12:30:00,79.97,79.98,79.93,79.94,13500.0,59.464,59.4714,59.4343,59.4417,13500.0
2014-09-26 12:35:00,79.94,79.94,79.89,79.93,15400.0,59.4417,59.4417,59.4045,59.4343,15400.0
2014-09-26 12:40:00,79.93,79.93,79.86,79.87,10300.0,59.4343,59.4343,59.3822,59.3897,10300.0
2014-09-26 12:45:00,79.86,79.86,79.81,79.85,7400.0,59.3822,59.3822,59.345,59.3748,7400.0
2014-09-26 12:50:00,79.86,79.9,79.85,79.85,12800.0,59.3822,59.412,59.3748,59.3748,12800.0
2014-09-26 12:55:00,79.86,79.87,79.8,79.87,16700.0,59.3822,59.3897,59.3376,59.3897,16700.0
2014-09-26 13:00:00,79.87,79.91,79.86,79.87,12800.0,59.3897,59.4194,59.3822,59.3897,12800.0
2014-09-26 13:05:00,79.87,79.91,79.86,79.9,18400.0,59.3897,59.4194,59.3822,59.412,18400.0
2014-09-26 13:10:00,79.91,79.92,79.88,79.91,13800.0,59.4194,59.4268,59.3971,59.4194,13800.0
2014-09-26 13:15:00,79.91,79.95,79.88,79.94,15900.0,59.4194,59.4491,59.3971,59.4417,15900.0
2014-09-26 13:20:00,79.94,80.0,79.94,79.97,6900.0,59.4417,59.4863,59.4417,59.464,6900.0
2014-09-26 13:25:00,79.98,80.01,79.96,79.98,16700.0,59.4714,59.4938,59.4566,59.4714,16700.0
2014-09-26 13:30:00,79.99,80.02,79.98,80.01,8700.0,59.4789,59.5012,59.4714,59.4938,8700.0
2014-09-26 13:35:00,80.02,80.02,79.96,79.97,5600.0,59.5012,59.5012,59.4566,59.464,5600.0
2014-09-26 13:40:00,79.96,80.0,79.96,79.98,17300.0,59.4566,59.4863,59.4566,59.4714,17300.0
2014-09-26 13:45:00,79.98,80.02,79.97,80.01,55900.0,59.4714,59.5012,59.464,59.4938,55900.0
2014-09-26 13:50:00,80.01,80.1,80.0,80.07,37600.0,59.4938,59.5607,59.4863,59.5384,37600.0
2014-09-26 13:55:00,80.07,80.16,80.06,80.13,31500.0,59.5384,59.6053,59.5309,59.583,31500.0
2014-09-26 14:00:00,80.13,80.24,80.12,80.19,97700.0,59.583,59.6648,59.5756,59.6276,97700.0
2014-09-26 14:05:00,80.18,80.29,80.17,80.28,264600.0,59.6202,59.702,59.6127,59.6945,264600.0
2014-09-26 14:10:00,80.28,80.29,80.23,80.27,236700.0,59.6945,59.702,59.6573,59.6871,236700.0
2014-09-26 14:15:00,80.27,80.37,80.26,80.35,123200.0,59.6871,59.7614,59.6797,59.7466,123200.0
2014-09-26 14:20:00,80.35,80.44,80.35,80.37,219900.0,59.7466,59.8135,59.7466,59.7614,219900.0
2014-09-26 14:25:00,80.38,80.39,80.32,80.35,125300.0,59.7689,59.7763,59.7243,59.7466,125300.0
2014-09-26 14:30:00,80.35,80.38,80.34,80.36,31600.0,59.7466,59.7689,59.7391,59.754,31600.0
2014-09-26 14:35:00,80.35,80.43,80.35,80.43,59600.0,59.7466,59.8061,59.7466,59.8061,59600.0
2014-09-26 14:40:00,80.43,80.44,80.39,80.4,39100.0,59.8061,59.8135,59.7763,59.7838,39100.0
2014-09-26 14:45:00,80.4,80.42,80.35,80.38,51800.0,59.7838,59.7986,59.7466,59.7689,51800.0
2014-09-26 14:50:00,80.39,80.41,80.33,80.34,63500.0,59.7763,59.7912,59.7317,59.7391,63500.0
2014-09-26 14:55:00,80.34,80.34,80.3,80.33,18600.0,59.7391,59.7391,59.7094,59.7317,18600.0
2014-09-26 15:00:00,80.33,80.34,80.26,80.29,33300.0,59.7317,59.7391,59.6797,59.702,33300.0
2014-09-26 15:05:00,80.29,80.31,80.27,80.28,139700.0,59.702,59.7168,59.6871,59.6945,139700.0
2014-09-26 15:10:00,80.28,80.31,80.27,80.28,21700.0,59.6945,59.7168,59.6871,59.6945,21700.0
2014-09-26 15:15:00,80.3,80.3,80.25,80.25,30700.0,59.7094,59.7094,59.6722,59.6722,30700.0
2014-09-26 15:20:00,80.25,80.28,80.22,80.27,51100.0,59.6722,59.6945,59.6499,59.6871,51100.0
2014-09-26 15:25:00,80.27,80.3,80.24,80.29,34200.0,59.6871,59.7094,59.6648,59.702,34200.0
2014-09-26 15:30:00,80.29,80.31,80.24,80.25,27000.0,59.702,59.7168,59.6648,59.6722,27000.0
2014-09-26 15:35:00,80.26,80.29,80.25,80.28,37100.0,59.6797,59.702,59.6722,59.6945,37100.0
2014-09-26 15:40:00,80.29,80.31,80.24,80.24,37600.0,59.702,59.7168,59.6648,59.6648,37600.0
2014-09-26 15:45:00,80.24,80.25,80.2,80.22,37300.0,59.6648,59.6722,59.635,59.6499,37300.0
2014-09-26 15:50:00,80.22,80.32,80.22,80.27,90000.0,59.6499,59.7243,59.6499,59.6871,90000.0
2014-09-26 15:55:00,80.28,80.34,80.23,80.28,148500.0,59.6945,59.7391,59.6573,59.6945,148500.0
2014-09-29 09:30:00,79.74,79.74,79.33,79.57,166300.0,59.293,59.293,58.9881,59.1666,166300.0
2014-09-29 09:35:00,79.6,79.63,79.27,79.31,69000.0,59.1889,59.2112,58.9435,58.9733,69000.0
2014-09-29 09:40:00,79.33,79.55,79.31,79.45,52100.0,58.9881,59.1517,58.9733,59.0774,52100.0
2014-09-29 09:45:00,79.48,79.52,79.4,79.4,28300.0,59.0997,59.1294,59.0402,59.0402,28300.0
2014-09-29 09:50:00,79.43,79.47,79.36,79.45,26400.0,59.0625,59.0922,59.0104,59.0774,26400.0
2014-09-29 09:55:00,79.45,79.58,79.4,79.54,47100.0,59.0774,59.174,59.0402,59.1443,47100.0
2014-09-29 10:00:00,79.54,79.58,79.47,79.56,25800.0,59.1443,59.174,59.0922,59.1591,25800.0
2014-09-29 10:05:00,79.56,79.6,79.53,79.55,17500.0,59.1591,59.1889,59.1368,59.1517,17500.0
2014-09-29 10:10:00,79.53,79.61,79.53,79.61,13700.0,59.1368,59.1963,59.1368,59.1963,13700.0
2014-09-29 10:15:00,79.63,79.76,79.61,79.74,23800.0,59.2112,59.3079,59.1963,59.293,23800.0
2014-09-29 10:20:00,79.75,79.93,79.74,79.92,53400.0,59.3004,59.4343,59.293,59.4268,53400.0
2014-09-29 10:25:00,79.92,79.92,79.8,79.82,31400.0,59.4268,59.4268,59.3376,59.3525,31400.0
2014-09-29 10:30:00,79.8,79.83,79.8,79.83,12900.0,59.3376,59.3599,59.3376,59.3599,12900.0
2014-09-29 10:35:00,79.83,79.86,79.81,79.84,12600.0,59.3599,59.3822,59.345,59.3673,12600.0
2014-09-29 10:40:00,79.86,79.92,79.82,79.87,13400.0,59.3822,59.4268,59.3525,59.3897,13400.0
2014-09-29 10:45:00,79.88,79.98,79.88,79.96,28700.0,59.3971,59.4714,59.3971,59.4566,28700.0
2014-09-29 10:50:00,79.96,79.99,79.93,79.93,24000.0,59.4566,59.4789,59.4343,59.4343,24000.0
2014-09-29 10:55:00,79.93,79.98,79.91,79.94,30500.0,59.4343,59.4714,59.4194,59.4417,30500.0
2014-09-29 11:00:00,79.92,79.93,79.81,79.87,22900.0,59.4268,59.4343,59.345,59.3897,22900.0
2014-09-29 11:05:00,79.86,79.93,79.85,79.88,15500.0,59.3822,59.4343,59.3748,59.3971,15500.0
2014-09-29 11:10:00,79.89,80.01,79.88,80.01,124400.0,59.4045,59.4938,59.3971,59.4938,124400.0
2014-09-29 11:15:00,80.01,80.2,80.01,80.19,37200.0,59.4938,59.635,59.4938,59.6276,37200.0
2014-09-29 11:20:00,80.18,80.2,80.09,80.09,45000.0,59.6202,59.635,59.5532,59.5532,45000.0
2014-09-29 11:25:00,80.08,80.08,79.98,80.01,38400.0,59.5458,59.5458,59.4714,59.4938,38400.0
2014-09-29 11:30:00,80.01,80.01,79.9,79.95,10600.0,59.4938,59.4938,59.412,59.4491,10600.0
2014-09-29 11:35:00,79.94,80.0,79.9,79.94,20300.0,59.4417,59.4863,59.412,59.4417,20300.0
2014-09-29 11:40:00,79.94,79.97,79.91,79.97,20400.0,59.4417,59.464,59.4194,59.464,20400.0
2014-09-29 11:45:00,79.97,79.99,79.92,79.99,13500.0,59.464,59.4789,59.4268,59.4789,13500.0
2014-09-29 11:50:00,79.99,79.99,79.95,79.96,14700.0,59.4789,59.4789,59.4491,59.4566,14700.0
2014-09-29 11:55:00,79.96,80.03,79.94,80.01,12500.0,59.4566,59.5086,59.4417,59.4938,12500.0
2014-09-29 12:00:00,80.01,80.03,79.99,80.01,14800.0,59.4938,59.5086,59.4789,59.4938,14800.0
2014-09-29 12:05:00,80.02,80.04,79.98,80.01,16500.0,59.5012,59.5161,59.4714,59.4938,16500.0
2014-09-29 12:10:00,80.02,80.02,79.89,79.92,17700.0,59.5012,59.5012,59.4045,59.4268,17700.0
2014-09-29 12:15:00,79.91,79.93,79.88,79.91,18300.0,59.4194,59.4343,59.3971,59.4194,18300.0
2014-09-29 12:20:00,79.92,79.94,79.9,79.92,15900.0,59.4268,59.4417,59.412,59.4268,15900.0
2014-09-29 12:25:00,79.91,79.91,79.84,79.86,14400.0,59.4194,59.4194,59.3673,59.3822,14400.0
2014-09-29 12:30:00,79.85,79.88,79.82,79.84,6400.0,59.3748,59.3971,59.3525,59.3673,6400.0
2014-09-29 12:35:00,79.83,79.84,79.78,79.83,11800.0,59.3599,59.3673,59.3227,59.3599,11800.0
2014-09-29 12:40:00,79.82,79.86,79.81,79.86,12300.0,59.3525,59.3822,59.345,59.3822,12300.0
2014-09-29 12:45:00,79.86,79.86,79.79,79.79,8400.0,59.3822,59.3822,59.3302,59.3302,8400.0
2014-09-29 12:50:00,79.79,79.85,79.79,79.81,30000.0,59.3302,59.3748,59.3302,59.345,30000.0
2014-09-29 12:55:00,79.81,79.86,79.8,79.81,20000.0,59.345,59.3822,59.3376,59.345,20000.0
2014-09-29 13:00:00,79.81,79.83,79.76,79.77,13400.0,59.345,59.3599,59.3079,59.3153,13400.0
2014-09-29 13:05:00,79.76,79.76,79.7,79.71,17500.0,59.3079,59.3079,59.2632,59.2707,17500.0
2014-09-29 13:10:00,79.7,79.74,79.7,79.7,12200.0,59.2632,59.293,59.2632,59.2632,12200.0
2014-09-29 13:15:00,79.69,79.82,79.69,79.79,12900.0,59.2558,59.3525,59.2558,59.3302,12900.0
2014-09-29 13:20:00,79.79,79.81,79.78,79.79,14500.0,59.3302,59.345,59.3227,59.3302,14500.0
2014-09-29 13:25:00,79.78,79.89,79.78,79.87,30700.0,59.3227,59.4045,59.3227,59.3897,30700.0
2014-09-29 13:30:00,79.87,79.91,79.83,79.84,24700.0,59.3897,59.4194,59.3599,59.3673,24700.0
2014-09-29 13:35:00,79.84,79.84,79.78,79.81,16100.0,59.3673,59.3673,59.3227,59.345,16100.0
2014-09-29 13:40:00,79.8,79.82,79.74,79.74,17000.0,59.3376,59.3525,59.293,59.293,17000.0
2014-09-29 13:45:00,79.74,79.84,79.74,79.84,23700.0,59.293,59.3673,59.293,59.3673,23700.0
2014-09-29 13:50:00,79.84,79.94,79.84,79.92,18000.0,59.3673,59.4417,59.3673,59.4268,18000.0
2014-09-29 13:55:00,79.92,79.96,79.9,79.91,30300.0,59.4268,59.4566,59.412,59.4194,30300.0
2014-09-29 14:00:00,79.91,80.02,79.9,79.96,15200.0,59.4194,59.5012,59.412,59.4566,15200.0
2014-09-29 14:05:00,79.95,79.95,79.88,79.92,22900.0,59.4491,59.4491,59.3971,59.4268,22900.0
2014-09-29 14:10:00,79.91,79.94,79.9,79.92,15900.0,59.4194,59.4417,59.412,59.4268,15900.0
2014-09-29 14:15:00,79.92,79.95,79.88,79.89,48100.0,59.4268,59.4491,59.3971,59.4045,48100.0
2014-09-29 14:20:00,79.9,79.9,79.8,79.81,36000.0,59.412,59.412,59.3376,59.345,36000.0
2014-09-29 14:25:00,79.82,79.86,79.79,79.79,20600.0,59.3525,59.3822,59.3302,59.3302,20600.0
2014-09-29 14:30:00,79.8,79.87,79.79,79.87,18200.0,59.3376,59.3897,59.3302,59.3897,18200.0
2014-09-29 14:35:00,79.87,79.87,79.79,79.82,14500.0,59.3897,59.3897,59.3302,59.3525,14500.0
2014-09-29 14:40:00,79.82,79.84,79.79,79.79,13000.0,59.3525,59.3673,59.3302,59.3302,13000.0
2014-09-29 14:45:00,79.79,79.88,79.79,79.86,20200.0,59.3302,59.3971,59.3302,59.3822,20200.0
2014-09-29 14:50:00,79.87,79.89,79.85,79.86,17200.0,59.3897,59.4045,59.3748,59.3822,17200.0
2014-09-29 14:55:00,79.86,80.0,79.83,79.99,34600.0,59.3822,59.4863,59.3599,59.4789,34600.0
2014-09-29 15:00:00,79.99,80.04,79.98,80.01,28100.0,59.4789,59.5161,59.4714,59.4938,28100.0
2014-09-29 15:05:00,80.02,80.05,79.99,80.0,34900.0,59.5012,59.5235,59.4789,59.4863,34900.0
2014-09-29 15:10:00,80.01,80.16,79.98,80.15,25800.0,59.4938,59.6053,59.4714,59.5979,25800.0
2014-09-29 15:15:00,80.16,80.16,80.07,80.11,60300.0,59.6053,59.6053,59.5384,59.5681,60300.0
2014-09-29 15:20:00,80.13,80.14,80.01,80.1,77300.0,59.583,59.5904,59.4938,59.5607,77300.0
2014-09-29 15:25:00,80.11,80.17,80.11,80.14,52700.0,59.5681,59.6127,59.5681,59.5904,52700.0
2014-09-29 15:30:00,80.14,80.15,80.04,80.11,82600.0,59.5904,59.5979,59.5161,59.5681,82600.0
2014-09-29 15:35:00,80.1,80.12,80.05,80.05,37100.0,59.5607,59.5756,59.5235,59.5235,37100.0
2014-09-29 15:40:00,80.05,80.05,79.93,79.98,45300.0,59.5235,59.5235,59.4343,59.4714,45300.0
2014-09-29 15:45:00,79.98,80.1,79.96,80.06,61500.0,59.4714,59.5607,59.4566,59.5309,61500.0
2014-09-29 15:50:00,80.06,80.11,80.01,80.07,93800.0,59.5309,59.5681,59.4938,59.5384,93800.0
2014-09-29 15:55:00,80.05,80.1,80.03,80.04,74600.0,59.5235,59.5607,59.5086,59.5161,74600.0
2014-09-30 09:30:00,80.0,80.31,79.9,80.19,126300.0,59.4863,59.7168,59.412,59.6276,126300.0
2014-09-30 09:35:00,80.2,80.26,79.98,79.98,61500.0,59.635,59.6797,59.4714,59.4714,61500.0
2014-09-30 09:40:00,79.97,80.04,79.93,79.99,32900.0,59.464,59.5161,59.4343,59.4789,32900.0
2014-09-30 09:45:00,79.99,80.04,79.85,79.86,53000.0,59.4789,59.5161,59.3748,59.3822,53000.0
2014-09-30 09:50:00,79.85,79.92,79.77,79.89,34200.0,59.3748,59.4268,59.3153,59.4045,34200.0
2014-09-30 09:55:00,79.87,79.91,79.83,79.83,26300.0,59.3897,59.4194,59.3599,59.3599,26300.0
2014-09-30 10:00:00,79.83,79.83,79.69,79.7,54700.0,59.3599,59.3599,59.2558,59.2632,54700.0
2014-09-30 10:05:00,79.68,79.77,79.66,79.67,37900.0,59.2484,59.3153,59.2335,59.2409,37900.0
2014-09-30 10:10:00,79.66,79.77,79.66,79.75,25700.0,59.2335,59.3153,59.2335,59.3004,25700.0
2014-09-30 10:15:00,79.74,79.75,79.64,79.7,37900.0,59.293,59.3004,59.2186,59.2632,37900.0
2014-09-30 10:20:00,79.71,79.82,79.71,79.78,41800.0,59.2707,59.3525,59.2707,59.3227,41800.0
2014-09-30 10:25:00,79.78,79.87,79.71,79.81,26600.0,59.3227,59.3897,59.2707,59.345,26600.0
2014-09-30 10:30:00,79.81,79.87,79.78,79.84,24900.0,59.345,59.3897,59.3227,59.3673,24900.0
2014-09-30 10:35:00,79.83,79.88,79.76,79.87,29900.0,59.3599,59.3971,59.3079,59.3897,29900.0
2014-09-30 10:40:00,79.89,79.96,79.87,79.89,15300.0,59.4045,59.4566,59.3897,59.4045,15300.0
2014-09-30 10:45:00,79.9,79.98,79.9,79.9,29500.0,59.412,59.4714,59.412,59.412,29500.0
2014-09-30 10:50:00,79.91,79.92,79.84,79.85,12000.0,59.4194,59.4268,59.3673,59.3748,12000.0
2014-09-30 10:55:00,79.85,79.87,79.81,79.84,28900.0,59.3748,59.3897,59.345,59.3673,28900.0
2014-09-30 11:00:00,79.84,79.98,79.83,79.96,38500.0,59.3673,59.4714,59.3599,59.4566,38500.0
2014-09-30 11:05:00,79.96,80.12,79.96,80.09,42200.0,59.4566,59.5756,59.4566,59.5532,42200.0
2014-09-30 11:10:00,80.08,80.08,79.96,80.01,45800.0,59.5458,59.5458,59.4566,59.4938,45800.0
2014-09-30 11:15:00,80.01,80.08,80.01,80.06,15200.0,59.4938,59.5458,59.4938,59.5309,15200.0
2014-09-30 11:20:00,80.04,80.09,80.01,80.08,31000.0,59.5161,59.5532,59.4938,59.5458,31000.0
2014-09-30 11:25:00,80.09,80.13,80.04,80.08,16400.0,59.5532,59.583,59.5161,59.5458,16400.0
2014-09-30 11:30:00,80.1,80.19,80.09,80.14,64800.0,59.5607,59.6276,59.5532,59.5904,64800.0
2014-09-30 11:35:00,80.13,80.19,80.06,80.06,36400.0,59.583,59.6276,59.5309,59.5309,36400.0
2014-09-30 11:40:00,80.06,80.12,80.02,80.03,53600.0,59.5309,59.5756,59.5012,59.5086,53600.0
2014-09-30 11:45:00,80.04,80.07,80.0,80.02,44500.0,59.5161,59.5384,59.4863,59.5012,44500.0
2014-09-30 11:50:00,80.02,80.05,80.0,80.02,24900.0,59.5012,59.5235,59.4863,59.5012,24900.0
2014-09-30 11:55:00,80.0,80.02,79.94,79.98,23500.0,59.4863,59.5012,59.4417,59.4714,23500.0
2014-09-30 12:00:00,79.99,80.02,79.95,80.0,19100.0,59.4789,59.5012,59.4491,59.4863,19100.0
2014-09-30 12:05:00,80.0,80.07,79.97,80.07,10500.0,59.4863,59.5384,59.464,59.5384,10500.0
2014-09-30 12:10:00,80.06,80.09,80.01,80.08,12400.0,59.5309,59.5532,59.4938,59.5458,12400.0
2014-09-30 12:15:00,80.09,80.12,80.03,80.06,16400.0,59.5532,59.5756,59.5086,59.5309,16400.0
2014-09-30 12:20:00,80.06,80.06,79.95,79.95,17600.0,59.5309,59.5309,59.4491,59.4491,17600.0
2014-09-30 12:25:00,79.94,79.97,79.89,79.92,40500.0,59.4417,59.464,59.4045,59.4268,40500.0
2014-09-30 12:30:00,79.91,79.92,79.86,79.88,14000.0,59.4194,59.4268,59.3822,59.3971,14000.0
2014-09-30 12:35:00,79.86,79.86,79.74,79.77,26700.0,59.3822,59.3822,59.293,59.3153,26700.0
2014-09-30 12:40:00,79.76,79.8,79.69,79.76,30700.0,59.3079,59.3376,59.2558,59.3079,30700.0
2014-09-30 12:45:00,79.77,79.82,79.68,79.7,51900.0,59.3153,59.3525,59.2484,59.2632,51900.0
2014-09-30 12:50:00,79.7,79.74,79.67,79.74,31700.0,59.2632,59.293,59.2409,59.293,31700.0
2014-09-30 12:55:00,79.74,79.74,79.61,79.62,37500.0,59.293,59.293,59.1963,59.2038,37500.0
2014-09-30 13:00:00,79.63,79.73,79.63,79.73,41700.0,59.2112,59.2856,59.2112,59.2856,41700.0
2014-09-30 13:05:00,79.73,79.78,79.7,79.71,54400.0,59.2856,59.3227,59.2632,59.2707,54400.0
2014-09-30 13:10:00,79.71,79.85,79.71,79.84,29600.0,59.2707,59.3748,59.2707,59.3673,29600.0
2014-09-30 13:15:00,79.84,79.87,79.81,79.86,41800.0,59.3673,59.3897,59.345,59.3822,41800.0
2014-09-30 13:20:00,79.86,79.86,79.75,79.85,83200.0,59.3822,59.3822,59.3004,59.3748,83200.0
2014-09-30 13:25:00,79.85,79.87,79.7,79.78,40300.0,59.3748,59.3897,59.2632,59.3227,40300.0
2014-09-30 13:30:00,79.77,79.78,79.67,79.67,12100.0,59.3153,59.3227,59.2409,59.2409,12100.0
2014-09-30 13:35:00,79.68,79.68,79.63,79.64,15100.0,59.2484,59.2484,59.2112,59.2186,15100.0
2014-09-30 13:40:00,79.64,79.68,79.59,79.59,21200.0,59.2186,59.2484,59.1815,59.1815,21200.0
2014-09-30 13:45:00,79.59,79.59,79.45,79.47,19100.0,59.1815,59.1815,59.0774,59.0922,19100.0
2014-09-30 13:50:00,79.48,79.55,79.48,79.54,25500.0,59.0997,59.1517,59.0997,59.1443,25500.0
2014-09-30 13:55:00,79.54,79.56,79.51,79.56,16700.0,59.1443,59.1591,59.122,59.1591,16700.0
2014-09-30 14:00:00,79.56,79.74,79.54,79.71,34300.0,59.1591,59.293,59.1443,59.2707,34300.0
2014-09-30 14:05:00,79.72,79.76,79.66,79.74,29600.0,59.2781,59.3079,59.2335,59.293,29600.0
2014-09-30 14:10:00,79.75,79.79,79.65,79.7,35600.0,59.3004,59.3302,59.2261,59.2632,35600.0
2014-09-30 14:15:00,79.7,79.7,79.62,79.63,21300.0,59.2632,59.2632,59.2038,59.2112,21300.0
2014-09-30 14:20:00,79.63,79.7,79.59,79.6,19900.0,59.2112,59.2632,59.1815,59.1889,19900.0
2014-09-30 14:25:00,79.59,79.71,79.56,79.69,20800.0,59.1815,59.2707,59.1591,59.2558,20800.0
2014-09-30 14:30:00,79.69,79.75,79.67,79.7,23400.0,59.2558,59.3004,59.2409,59.2632,23400.0
2014-09-30 14:35:00,79.7,79.7,79.66,79.69,14000.0,59.2632,59.2632,59.2335,59.2558,14000.0
2014-09-30 14:40:00,79.68,79.69,79.62,79.64,12900.0,59.2484,59.2558,59.2038,59.2186,12900.0
2014-09-30 14:45:00,79.64,79.73,79.64,79.72,15000.0,59.2186,59.2856,59.2186,59.2781,15000.0
2014-09-30 14:50:00,79.74,79.78,79.71,79.76,12300.0,59.293,59.3227,59.2707,59.3079,12300.0
2014-09-30 14:55:00,79.76,79.81,79.71,79.72,35200.0,59.3079,59.345,59.2707,59.2781,35200.0
2014-09-30 15:00:00,79.71,79.71,79.65,79.71,17500.0,59.2707,59.2707,59.2261,59.2707,17500.0
2014-09-30 15:05:00,79.7,79.73,79.62,79.73,19100.0,59.2632,59.2856,59.2038,59.2856,19100.0
2014-09-30 15:10:00,79.74,79.75,79.62,79.63,24700.0,59.293,59.3004,59.2038,59.2112,24700.0
2014-09-30 15:15:00,79.63,79.74,79.62,79.73,21400.0,59.2112,59.293,59.2038,59.2856,21400.0
2014-09-30 15:20:00,79.72,79.85,79.72,79.8,41900.0,59.2781,59.3748,59.2781,59.3376,41900.0
2014-09-30 15:25:00,79.8,79.82,79.7,79.78,65800.0,59.3376,59.3525,59.2632,59.3227,65800.0
2014-09-30 15:30:00,79.78,79.8,79.69,79.8,43800.0,59.3227,59.3376,59.2558,59.3376,43800.0
2014-09-30 15:35:00,79.81,79.9,79.79,79.79,40100.0,59.345,59.412,59.3302,59.3302,40100.0
2014-09-30 15:40:00,79.79,79.84,79.74,79.77,80100.0,59.3302,59.3673,59.293,59.3153,80100.0
2014-09-30 15:45:00,79.74,79.79,79.66,79.71,71500.0,59.293,59.3302,59.2335,59.2707,71500.0
2014-09-30 15:50:00,79.71,79.8,79.69,79.77,82400.0,59.2707,59.3376,59.2558,59.3153,82400.0
2014-09-30 15:55:00,79.77,79.78,79.59,79.59,257100.0,59.3153,59.3227,59.1815,59.1815,257100.0
2014-10-01 09:30:00,79.45,79.63,79.41,79.45,117600.0,59.0774,59.2112,59.0476,59.0774,117600.0
2014-10-01 09:35:00,79.43,79.43,79.1,79.16,47000.0,59.0625,59.0625,58.8171,58.8617,47000.0
2014-10-01 09:40:00,79.17,79.25,79.16,79.2,47200.0,58.8692,58.9286,58.8617,58.8915,47200.0
2014-10-01 09:45:00,79.23,79.28,79.18,79.28,78500.0,58.9138,58.9509,58.8766,58.9509,78500.0
2014-10-01 09:50:00,79.27,79.34,79.21,79.32,76300.0,58.9435,58.9956,58.8989,58.9807,76300.0
2014-10-01 09:55:00,79.33,79.48,79.33,79.43,65700.0,58.9881,59.0997,58.9881,59.0625,65700.0
2014-10-01 10:00:00,79.42,79.44,79.27,79.36,140100.0,59.055,59.0699,58.9435,59.0104,140100.0
2014-10-01 10:05:00,79.34,79.45,79.2,79.45,56200.0,58.9956,59.0774,58.8915,59.0774,56200.0
2014-10-01 10:10:00,79.45,79.48,79.4,79.45,67300.0,59.0774,59.0997,59.0402,59.0774,67300.0
2014-10-01 10:15:00,79.46,79.51,79.45,79.49,71500.0,59.0848,59.122,59.0774,59.1071,71500.0
2014-10-01 10:20:00,79.49,79.53,79.46,79.51,69500.0,59.1071,59.1368,59.0848,59.122,69500.0
2014-10-01 10:25:00,79.5,79.51,79.44,79.44,99100.0,59.1145,59.122,59.0699,59.0699,99100.0
2014-10-01 10:30:00,79.44,79.47,79.37,79.46,60400.0,59.0699,59.0922,59.0179,59.0848,60400.0
2014-10-01 10:35:00,79.47,79.48,79.38,79.41,37300.0,59.0922,59.0997,59.0253,59.0476,37300.0
2014-10-01 10:40:00,79.41,79.48,79.4,79.48,46400.0,59.0476,59.0997,59.0402,59.0997,46400.0
2014-10-01 10:45:00,79.48,79.57,79.46,79.54,40600.0,59.0997,59.1666,59.0848,59.1443,40600.0
2014-10-01 10:50:00,79.55,79.62,79.54,79.59,70200.0,59.1517,59.2038,59.1443,59.1815,70200.0
2014-10-01 10:55:00,79.59,79.7,79.57,79.66,96800.0,59.1815,59.2632,59.1666,59.2335,96800.0
2014-10-01 11:00:00,79.66,79.75,79.64,79.72,105500.0,59.2335,59.3004,59.2186,59.2781,105500.0
2014-10-01 11:05:00,79.72,79.83,79.69,79.7,112000.0,59.2781,59.3599,59.2558,59.2632,112000.0
2014-10-01 11:10:00,79.7,79.74,79.61,79.61,136000.0,59.2632,59.293,59.1963,59.1963,136000.0
2014-10-01 11:15:00,79.61,79.7,79.6,79.66,30600.0,59.1963,59.2632,59.1889,59.2335,30600.0
2014-10-01 11:20:00,79.65,79.69,79.62,79.67,22600.0,59.2261,59.2558,59.2038,59.2409,22600.0
2014-10-01 11:25:00,79.67,79.68,79.57,79.61,40100.0,59.2409,59.2484,59.1666,59.1963,40100.0
2014-10-01 11:30:00,79.61,79.61,79.55,79.59,19500.0,59.1963,59.1963,59.1517,59.1815,19500.0
2014-10-01 11:35:00,79.58,79.62,79.57,79.61,22000.0,59.174,59.2038,59.1666,59.1963,22000.0
2014-10-01 11:40:00,79.6,79.64,79.6,79.64,47800.0,59.1889,59.2186,59.1889,59.2186,47800.0
2014-10-01 11:45:00,79.63,79.65,79.59,79.6,131100.0,59.2112,59.2261,59.1815,59.1889,131100.0
2014-10-01 11:50:00,79.62,79.63,79.6,79.63,38000.0,59.2038,59.2112,59.1889,59.2112,38000.0
2014-10-01 11:55:00,79.63,79.63,79.58,79.6,122600.0,59.2112,59.2112,59.174,59.1889,122600.0
2014-10-01 12:00:00,79.59,79.67,79.59,79.59,81500.0,59.1815,59.2409,59.1815,59.1815,81500.0
2014-10-01 12:05:00,79.59,79.63,79.57,79.61,75900.0,59.1815,59.2112,59.1666,59.1963,75900.0
2014-10-01 12:10:00,79.62,79.63,79.56,79.59,95700.0,59.2038,59.2112,59.1591,59.1815,95700.0
2014-10-01 12:15:00,79.59,79.61,79.55,79.58,30100.0,59.1815,59.1963,59.1517,59.174,30100.0
2014-10-01 12:20:00,79.58,79.61,79.56,79.59,37900.0,59.174,59.1963,59.1591,59.1815,37900.0
2014-10-01 12:25:00,79.59,79.65,79.57,79.59,65500.0,59.1815,59.2261,59.1666,59.1815,65500.0
2014-10-01 12:30:00,79.59,79.59,79.49,79.54,43900.0,59.1815,59.1815,59.1071,59.1443,43900.0
2014-10-01 12:35:00,79.54,79.57,79.51,79.52,17300.0,59.1443,59.1666,59.122,59.1294,17300.0
2014-10-01 12:40:00,79.52,79.56,79.5,79.5,36200.0,59.1294,59.1591,59.1145,59.1145,36200.0
2014-10-01 12:45:00,79.5,79.53,79.43,79.43,38200.0,59.1145,59.1368,59.0625,59.0625,38200.0
2014-10-01 12:50:00,79.43,79.5,79.42,79.48,23600.0,59.0625,59.1145,59.055,59.0997,23600.0
2014-10-01 12:55:00,79.47,79.5,79.4,79.41,41200.0,59.0922,59.1145,59.0402,59.0476,41200.0
2014-10-01 13:00:00,79.41,79.42,79.37,79.38,44100.0,59.0476,59.055,59.0179,59.0253,44100.0
2014-10-01 13:05:00,79.37,79.38,79.27,79.27,61300.0,59.0179,59.0253,58.9435,58.9435,61300.0
2014-10-01 13:10:00,79.27,79.34,79.27,79.31,31000.0,58.9435,58.9956,58.9435,58.9733,31000.0
2014-10-01 13:15:00,79.31,79.31,79.26,79.28,50200.0,58.9733,58.9733,58.9361,58.9509,50200.0
2014-10-01 13:20:00,79.28,79.32,79.26,79.27,57000.0,58.9509,58.9807,58.9361,58.9435,57000.0
2014-10-01 13:25:00,79.27,79.3,79.24,79.3,41600.0,58.9435,58.9658,58.9212,58.9658,41600.0
2014-10-01 13:30:00,79.3,79.32,79.24,79.26,78400.0,58.9658,58.9807,58.9212,58.9361,78400.0
2014-10-01 13:35:00,79.26,79.29,79.23,79.28,47200.0,58.9361,58.9584,58.9138,58.9509,47200.0
2014-10-01 13:40:00,79.28,79.29,79.22,79.28,44900.0,58.9509,58.9584,58.9063,58.9509,44900.0
2014-10-01 13:45:00,79.27,79.36,79.24,79.26,78800.0,58.9435,59.0104,58.9212,58.9361,78800.0
2014-10-01 13:50:00,79.26,79.32,79.25,79.29,67600.0,58.9361,58.9807,58.9286,58.9584,67600.0
2014-10-01 13:55:00,79.28,79.4,79.27,79.38,181500.0,58.9509,59.0402,58.9435,59.0253,181500.0
2014-10-01 14:00:00,79.37,79.4,79.34,79.4,111500.0,59.0179,59.0402,58.9956,59.0402,111500.0
2014-10-01 14:05:00,79.4,79.44,79.35,79.43,178500.0,59.0402,59.0699,59.003,59.0625,178500.0
2014-10-01 14:10:00,79.42,79.47,79.4,79.4,35500.0,59.055,59.0922,59.0402,59.0402,35500.0
2014-10-01 14:15:00,79.41,79.43,79.38,79.42,243900.0,59.0476,59.0625,59.0253,59.055,243900.0
2014-10-01 14:20:00,79.41,79.41,79.31,79.39,106500.0,59.0476,59.0476,58.9733,59.0327,106500.0
2014-10-01 14:25:00,79.39,79.4,79.34,79.34,91600.0,59.0327,59.0402,58.9956,58.9956,91600.0
2014-10-01 14:30:00,79.35,79.37,79.27,79.3,59200.0,59.003,59.0179,58.9435,58.9658,59200.0
2014-10-01 14:35:00,79.31,79.32,79.27,79.31,40800.0,58.9733,58.9807,58.9435,58.9733,40800.0
2014-10-01 14:40:00,79.31,79.32,79.26,79.27,55900.0,58.9733,58.9807,58.9361,58.9435,55900.0
2014-10-01 14:45:00,79.28,79.3,79.25,79.3,36400.0,58.9509,58.9658,58.9286,58.9658,36400.0
2014-10-01 14:50:00,79.3,79.3,79.2,79.29,71100.0,58.9658,58.9658,58.8915,58.9584,71100.0
2014-10-01 14:55:00,79.29,79.31,79.2,79.22,75700.0,58.9584,58.9733,58.8915,58.9063,75700.0
2014-10-01 15:00:00,79.22,79.25,79.19,79.23,87000.0,58.9063,58.9286,58.884,58.9138,87000.0
2014-10-01 15:05:00,79.22,79.23,79.09,79.09,89400.0,58.9063,58.9138,58.8097,58.8097,89400.0
2014-10-01 15:10:00,79.09,79.18,79.06,79.15,70600.0,58.8097,58.8766,58.7874,58.8543,70600.0
2014-10-01 15:15:00,79.16,79.23,79.15,79.22,73300.0,58.8617,58.9138,58.8543,58.9063,73300.0
2014-10-01 15:20:00,79.22,79.22,79.06,79.06,71600.0,58.9063,58.9063,58.7874,58.7874,71600.0
2014-10-01 15:25:00,79.06,79.18,79.05,79.16,83100.0,58.7874,58.8766,58.7799,58.8617,83100.0
2014-10-01 15:30:00,79.17,79.27,79.17,79.21,140100.0,58.8692,58.9435,58.8692,58.8989,140100.0
2014-10-01 15:35:00,79.2,79.24,79.16,79.24,55700.0,58.8915,58.9212,58.8617,58.9212,55700.0
2014-10-01 15:40:00,79.24,79.29,79.23,79.25,124000.0,58.9212,58.9584,58.9138,58.9286,124000.0
2014-10-01 15:45:00,79.26,79.33,79.25,79.28,143400.0,58.9361,58.9881,58.9286,58.9509,143400.0
2014-10-01 15:50:00,79.28,79.31,79.23,79.24,170600.0,58.9509,58.9733,58.9138,58.9212,170600.0
2014-10-01 15:55:00,79.25,79.25,79.13,79.14,255400.0,58.9286,58.9286,58.8394,58.8468,255400.0
2014-10-02 09:30:00,79.23,79.4,79.07,79.2,149200.0,58.9138,59.0402,58.7948,58.8915,149200.0
2014-10-02 09:35:00,79.17,79.2,79.05,79.07,85800.0,58.8692,58.8915,58.7799,58.7948,85800.0
2014-10-02 09:40:00,79.06,79.21,79.05,79.19,68300.0,58.7874,58.8989,58.7799,58.884,68300.0
2014-10-02 09:45:00,79.18,79.25,79.17,79.24,85400.0,58.8766,58.9286,58.8692,58.9212,85400.0
2014-10-02 09:50:00,79.24,79.27,79.21,79.24,80100.0,58.9212,58.9435,58.8989,58.9212,80100.0
2014-10-02 09:55:00,79.25,79.32,79.23,79.32,62600.0,58.9286,58.9807,58.9138,58.9807,62600.0
2014-10-02 10:00:00,79.32,79.35,79.29,79.32,88500.0,58.9807,59.003,58.9584,58.9807,88500.0
2014-10-02 10:05:00,79.33,79.4,79.27,79.39,120500.0,58.9881,59.0402,58.9435,59.0327,120500.0
2014-10-02 10:10:00,79.39,79.39,79.3,79.31,76000.0,59.0327,59.0327,58.9658,58.9733,76000.0
2014-10-02 10:15:00,79.33,79.38,79.29,79.37,54500.0,58.9881,59.0253,58.9584,59.0179,54500.0
2014-10-02 10:20:00,79.37,79.58,79.36,79.55,52900.0,59.0179,59.174,59.0104,59.1517,52900.0
2014-10-02 10:25:00,79.55,79.6,79.5,79.5,59600.0,59.1517,59.1889,59.1145,59.1145,59600.0
2014-10-02 10:30:00,79.5,79.51,79.4,79.4,70700.0,59.1145,59.122,59.0402,59.0402,70700.0
2014-10-02 10:35:00,79.41,79.43,79.35,79.43,27200.0,59.0476,59.0625,59.003,59.0625,27200.0
2014-10-02 10:40:00,79.42,79.48,79.36,79.39,53400.0,59.055,59.0997,59.0104,59.0327,53400.0
2014-10-02 10:45:00,79.39,79.46,79.38,79.43,42200.0,59.0327,59.0848,59.0253,59.0625,42200.0
2014-10-02 10:50:00,79.43,79.44,79.35,79.38,37500.0,59.0625,59.0699,59.003,59.0253,37500.0
2014-10-02 10:55:00,79.37,79.42,79.31,79.32,49800.0,59.0179,59.055,58.9733,58.9807,49800.0
2014-10-02 11:00:00,79.33,79.33,79.24,79.27,38500.0,58.9881,58.9881,58.9212,58.9435,38500.0
2014-10-02 11:05:00,79.28,79.34,79.27,79.27,30500.0,58.9509,58.9956,58.9435,58.9435,30500.0
2014-10-02 11:10:00,79.27,79.34,79.26,79.34,35000.0,58.9435,58.9956,58.9361,58.9956,35000.0
2014-10-02 11:15:00,79.34,79.35,79.28,79.3,59400.0,58.9956,59.003,58.9509,58.9658,59400.0
2014-10-02 11:20:00,79.3,79.32,79.26,79.29,58300.0,58.9658,58.9807,58.9361,58.9584,58300.0
2014-10-02 11:25:00,79.29,79.31,79.27,79.28,66300.0,58.9584,58.9733,58.9435,58.9509,66300.0
2014-10-02 11:30:00,79.28,79.3,79.19,79.2,26900.0,58.9509,58.9658,58.884,58.8915,26900.0
2014-10-02 11:35:00,79.2,79.2,79.09,79.17,38900.0,58.8915,58.8915,58.8097,58.8692,38900.0
2014-10-02 11:40:00,79.17,79.17,79.02,79.07,51400.0,58.8692,58.8692,58.7576,58.7948,51400.0
2014-10-02 11:45:00,79.07,79.18,79.07,79.12,87300.0,58.7948,58.8766,58.7948,58.832,87300.0
2014-10-02 11:50:00,79.11,79.19,79.08,79.18,54500.0,58.8245,58.884,58.8022,58.8766,54500.0
2014-10-02 11:55:00,79.19,79.2,79.15,79.17,92000.0,58.884,58.8915,58.8543,58.8692,92000.0
2014-10-02 12:00:00,79.17,79.2,79.14,79.19,56500.0,58.8692,58.8915,58.8468,58.884,56500.0
2014-10-02 12:05:00,79.18,79.22,79.18,79.2,45100.0,58.8766,58.9063,58.8766,58.8915,45100.0
2014-10-02 12:10:00,79.19,79.23,79.17,79.23,56700.0,58.884,58.9138,58.8692,58.9138,56700.0
2014-10-02 12:15:00,79.22,79.22,79.16,79.18,55100.0,58.9063,58.9063,58.8617,58.8766,55100.0
2014-10-02 12:20:00,79.18,79.23,79.17,79.22,40400.0,58.8766,58.9138,58.8692,58.9063,40400.0
2014-10-02 12:25:00,79.22,79.23,79.17,79.22,39900.0,58.9063,58.9138,58.8692,58.9063,39900.0
2014-10-02 12:30:00,79.21,79.24,79.1,79.17,97500.0,58.8989,58.9212,58.8171,58.8692,97500.0
2014-10-02 12:35:00,79.17,79.18,79.13,79.15,48100.0,58.8692,58.8766,58.8394,58.8543,48100.0
2014-10-02 12:40:00,79.14,79.18,79.1,79.17,35900.0,58.8468,58.8766,58.8171,58.8692,35900.0
2014-10-02 12:45:00,79.18,79.22,79.16,79.2,53400.0,58.8766,58.9063,58.8617,58.8915,53400.0
2014-10-02 12:50:00,79.2,79.4,79.2,79.4,46300.0,58.8915,59.0402,58.8915,59.0402,46300.0
2014-10-02 12:55:00,79.4,79.45,79.35,79.45,54600.0,59.0402,59.0774,59.003,59.0774,54600.0
2014-10-02 13:00:00,79.45,79.55,79.42,79.54,54000.0,59.0774,59.1517,59.055,59.1443,54000.0
2014-10-02 13:05:00,79.53,79.56,79.48,79.51,49500.0,59.1368,59.1591,59.0997,59.122,49500.0
2014-10-02 13:10:00,79.48,79.59,79.47,79.59,50700.0,59.0997,59.1815,59.0922,59.1815,50700.0
2014-10-02 13:15:00,79.58,79.68,79.58,79.62,69200.0,59.174,59.2484,59.174,59.2038,69200.0
2014-10-02 13:20:00,79.62,79.64,79.56,79.6,53100.0,59.2038,59.2186,59.1591,59.1889,53100.0
2014-10-02 13:25:00,79.61,79.72,79.61,79.72,32200.0,59.1963,59.2781,59.1963,59.2781,32200.0
2014-10-02 13:30:00,79.72,79.74,79.64,79.64,72400.0,59.2781,59.293,59.2186,59.2186,72400.0
2014-10-02 13:35:00,79.65,79.68,79.64,79.64,78200.0,59.2261,59.2484,59.2186,59.2186,78200.0
2014-10-02 13:40:00,79.63,79.7,79.62,79.64,29700.0,59.2112,59.2632,59.2038,59.2186,29700.0
2014-10-02 13:45:00,79.64,79.7,79.64,79.67,46900.0,59.2186,59.2632,59.2186,59.2409,46900.0
2014-10-02 13:50:00,79.67,79.81,79.67,79.81,72600.0,59.2409,59.345,59.2409,59.345,72600.0
2014-10-02 13:55:00,79.81,79.83,79.77,79.79,54500.0,59.345,59.3599,59.3153,59.3302,54500.0
2014-10-02 14:00:00,79.78,79.82,79.75,79.8,45200.0,59.3227,59.3525,59.3004,59.3376,45200.0
2014-10-02 14:05:00,79.8,80.0,79.79,79.99,52400.0,59.3376,59.4863,59.3302,59.4789,52400.0
2014-10-02 14:10:00,79.99,80.11,79.95,80.1,48400.0,59.4789,59.5681,59.4491,59.5607,48400.0
2014-10-02 14:15:00,80.11,80.11,79.99,80.07,77900.0,59.5681,59.5681,59.4789,59.5384,77900.0
2014-10-02 14:20:00,80.08,80.09,79.99,80.04,101000.0,59.5458,59.5532,59.4789,59.5161,101000.0
2014-10-02 14:25:00,80.03,80.17,79.98,80.17,111500.0,59.5086,59.6127,59.4714,59.6127,111500.0
2014-10-02 14:30:00,80.16,80.16,79.99,80.0,38000.0,59.6053,59.6053,59.4789,59.4863,38000.0
2014-10-02 14:35:00,79.99,80.04,79.98,80.01,33800.0,59.4789,59.5161,59.4714,59.4938,33800.0
2014-10-02 14:40:00,80.01,80.15,80.01,80.15,44700.0,59.4938,59.5979,59.4938,59.5979,44700.0
2014-10-02 14:45:00,80.15,80.24,80.12,80.16,37300.0,59.5979,59.6648,59.5756,59.6053,37300.0
2014-10-02 14:50:00,80.16,80.26,80.13,80.23,64200.0,59.6053,59.6797,59.583,59.6573,64200.0
2014-10-02 14:55:00,80.23,80.23,80.08,80.09,57800.0,59.6573,59.6573,59.5458,59.5532,57800.0
2014-10-02 15:00:00,80.08,80.09,80.0,80.03,74300.0,59.5458,59.5532,59.4863,59.5086,74300.0
2014-10-02 15:05:00,80.03,80.06,80.0,80.02,88200.0,59.5086,59.5309,59.4863,59.5012,88200.0
2014-10-02 15:10:00,80.02,80.08,79.97,79.98,115800.0,59.5012,59.5458,59.464,59.4714,115800.0
2014-10-02 15:15:00,79.97,79.99,79.86,79.86,96800.0,59.464,59.4789,59.3822,59.3822,96800.0
2014-10-02 15:20:00,79.87,79.92,79.85,79.92,132200.0,59.3897,59.4268,59.3748,59.4268,132200.0
2014-10-02 15:25:00,79.91,79.96,79.88,79.89,98400.0,59.4194,59.4566,59.3971,59.4045,98400.0
2014-10-02 15:30:00,79.88,79.9,79.85,79.88,117200.0,59.3971,59.412,59.3748,59.3971,117200.0
2014-10-02 15:35:00,79.87,79.93,79.85,79.91,101700.0,59.3897,59.4343,59.3748,59.4194,101700.0
2014-10-02 15:40:00,79.92,79.92,79.88,79.9,95700.0,59.4268,59.4268,59.3971,59.412,95700.0
2014-10-02 15:45:00,79.9,79.97,79.86,79.95,217600.0,59.412,59.464,59.3822,59.4491,217600.0
2014-10-02 15:50:00,79.95,80.03,79.94,79.98,184200.0,59.4491,59.5086,59.4417,59.4714,184200.0
2014-10-02 15:55:00,79.98,80.1,79.98,80.05,269500.0,59.4714,59.5607,59.4714,59.5235,269500.0
2014-10-03 09:30:00,80.43,80.65,80.1,80.61,108000.0,59.8061,59.9696,59.5607,59.9399,108000.0
2014-10-03 09:35:00,80.62,80.85,80.54,80.65,103800.0,59.9473,60.1184,59.8879,59.9696,103800.0
2014-10-03 09:40:00,80.64,80.93,80.61,80.88,78800.0,59.9622,60.1778,59.9399,60.1407,78800.0
2014-10-03 09:45:00,80.88,81.14,80.82,80.95,290200.0,60.1407,60.334,60.0961,60.1927,290200.0
2014-10-03 09:50:00,80.95,80.99,80.85,80.85,76100.0,60.1927,60.2225,60.1184,60.1184,76100.0
2014-10-03 09:55:00,80.84,80.86,80.79,80.82,81800.0,60.1109,60.1258,60.0737,60.0961,81800.0
2014-10-03 10:00:00,80.84,81.13,80.84,81.05,78100.0,60.1109,60.3266,60.1109,60.2671,78100.0
2014-10-03 10:05:00,81.07,81.1,80.88,80.91,85900.0,60.282,60.3043,60.1407,60.163,85900.0
2014-10-03 10:10:00,80.91,81.0,80.81,80.99,116100.0,60.163,60.2299,60.0886,60.2225,116100.0
2014-10-03 10:15:00,80.96,80.98,80.86,80.86,74200.0,60.2002,60.215,60.1258,60.1258,74200.0
2014-10-03 10:20:00,80.87,80.99,80.84,80.88,47900.0,60.1332,60.2225,60.1109,60.1407,47900.0
2014-10-03 10:25:00,80.88,80.92,80.85,80.91,25300.0,60.1407,60.1704,60.1184,60.163,25300.0
2014-10-03 10:30:00,80.92,80.94,80.85,80.86,30100.0,60.1704,60.1853,60.1184,60.1258,30100.0
2014-10-03 10:35:00,80.85,80.92,80.82,80.89,45100.0,60.1184,60.1704,60.0961,60.1481,45100.0
2014-10-03 10:40:00,80.89,80.89,80.77,80.85,45100.0,60.1481,60.1481,60.0589,60.1184,45100.0
2014-10-03 10:45:00,80.86,80.88,80.8,80.88,31700.0,60.1258,60.1407,60.0812,60.1407,31700.0
2014-10-03 10:50:00,80.88,80.95,80.84,80.93,44500.0,60.1407,60.1927,60.1109,60.1778,44500.0
2014-10-03 10:55:00,80.95,80.95,80.89,80.92,67300.0,60.1927,60.1927,60.1481,60.1704,67300.0
2014-10-03 11:00:00,80.92,81.03,80.91,81.0,78100.0,60.1704,60.2522,60.163,60.2299,78100.0
2014-10-03 11:05:00,81.0,81.08,80.99,81.03,160400.0,60.2299,60.2894,60.2225,60.2522,160400.0
2014-10-03 11:10:00,81.02,81.03,81.0,81.02,45100.0,60.2448,60.2522,60.2299,60.2448,45100.0
2014-10-03 11:15:00,81.02,81.02,80.94,80.95,43300.0,60.2448,60.2448,60.1853,60.1927,43300.0
2014-10-03 11:20:00,80.94,80.96,80.9,80.9,27300.0,60.1853,60.2002,60.1555,60.1555,27300.0
2014-10-03 11:25:00,80.9,81.01,80.9,81.01,21700.0,60.1555,60.2373,60.1555,60.2373,21700.0
2014-10-03 11:30:00,81.01,81.03,80.96,80.98,30500.0,60.2373,60.2522,60.2002,60.215,30500.0
2014-10-03 11:35:00,80.97,81.02,80.97,80.99,17700.0,60.2076,60.2448,60.2076,60.2225,17700.0
2014-10-03 11:40:00,81.0,81.01,80.98,80.98,18500.0,60.2299,60.2373,60.215,60.215,18500.0
2014-10-03 11:45:00,80.98,81.04,80.96,81.04,20800.0,60.215,60.2596,60.2002,60.2596,20800.0
2014-10-03 11:50:00,81.03,81.03,80.96,80.98,26800.0,60.2522,60.2522,60.2002,60.215,26800.0
2014-10-03 11:55:00,80.98,81.04,80.95,81.03,29900.0,60.215,60.2596,60.1927,60.2522,29900.0
2014-10-03 12:00:00,81.03,81.03,80.96,80.99,33100.0,60.2522,60.2522,60.2002,60.2225,33100.0
2014-10-03 12:05:00,80.98,80.98,80.93,80.95,33100.0,60.215,60.215,60.1778,60.1927,33100.0
2014-10-03 12:10:00,80.94,81.02,80.93,81.02,29300.0,60.1853,60.2448,60.1778,60.2448,29300.0
2014-10-03 12:15:00,81.02,81.06,81.01,81.01,39500.0,60.2448,60.2745,60.2373,60.2373,39500.0
2014-10-03 12:20:00,81.02,81.07,81.0,81.04,35400.0,60.2448,60.282,60.2299,60.2596,35400.0
2014-10-03 12:25:00,81.04,81.06,81.0,81.03,51100.0,60.2596,60.2745,60.2299,60.2522,51100.0
2014-10-03 12:30:00,81.04,81.08,81.02,81.08,160800.0,60.2596,60.2894,60.2448,60.2894,160800.0
2014-10-03 12:35:00,81.09,81.1,81.04,81.04,40900.0,60.2968,60.3043,60.2596,60.2596,40900.0
2014-10-03 12:40:00,81.05,81.1,81.03,81.1,53100.0,60.2671,60.3043,60.2522,60.3043,53100.0
2014-10-03 12:45:00,81.09,81.09,81.01,81.05,59100.0,60.2968,60.2968,60.2373,60.2671,59100.0
2014-10-03 12:50:00,81.05,81.05,81.01,81.02,31000.0,60.2671,60.2671,60.2373,60.2448,31000.0
2014-10-03 12:55:00,81.03,81.05,81.01,81.05,177000.0,60.2522,60.2671,60.2373,60.2671,177000.0
2014-10-03 13:00:00,81.07,81.07,81.03,81.04,30800.0,60.282,60.282,60.2522,60.2596,30800.0
2014-10-03 13:05:00,81.03,81.04,81.01,81.03,22400.0,60.2522,60.2596,60.2373,60.2522,22400.0
2014-10-03 13:10:00,81.03,81.07,81.03,81.05,43100.0,60.2522,60.282,60.2522,60.2671,43100.0
2014-10-03 13:15:00,81.04,81.04,81.0,81.01,28400.0,60.2596,60.2596,60.2299,60.2373,28400.0
2014-10-03 13:20:00,81.02,81.02,80.99,80.99,24600.0,60.2448,60.2448,60.2225,60.2225,24600.0
2014-10-03 13:25:00,81.0,81.01,80.97,80.99,22100.0,60.2299,60.2373,60.2076,60.2225,22100.0
2014-10-03 13:30:00,81.0,81.0,80.95,80.96,32700.0,60.2299,60.2299,60.1927,60.2002,32700.0
2014-10-03 13:35:00,80.96,80.98,80.94,80.98,17300.0,60.2002,60.215,60.1853,60.215,17300.0
2014-10-03 13:40:00,80.98,81.04,80.98,81.03,21300.0,60.215,60.2596,60.215,60.2522,21300.0
2014-10-03 13:45:00,81.04,81.06,80.97,81.02,41300.0,60.2596,60.2745,60.2076,60.2448,41300.0
2014-10-03 13:50:00,81.01,81.09,81.01,81.09,34000.0,60.2373,60.2968,60.2373,60.2968,34000.0
2014-10-03 13:55:00,81.09,81.1,81.07,81.07,40700.0,60.2968,60.3043,60.282,60.282,40700.0
2014-10-03 14:00:00,81.07,81.09,81.05,81.09,80500.0,60.282,60.2968,60.2671,60.2968,80500.0
2014-10-03 14:05:00,81.09,81.12,81.07,81.12,159700.0,60.2968,60.3191,60.282,60.3191,159700.0
2014-10-03 14:10:00,81.12,81.25,81.09,81.22,180900.0,60.3191,60.4158,60.2968,60.3935,180900.0
2014-10-03 14:15:00,81.22,81.26,81.21,81.23,70000.0,60.3935,60.4232,60.3861,60.4009,70000.0
2014-10-03 14:20:00,81.24,81.25,81.2,81.24,35100.0,60.4084,60.4158,60.3786,60.4084,35100.0
2014-10-03 14:25:00,81.24,81.25,81.19,81.21,37000.0,60.4084,60.4158,60.3712,60.3861,37000.0
2014-10-03 14:30:00,81.21,81.28,81.18,81.28,94700.0,60.3861,60.4381,60.3637,60.4381,94700.0
2014-10-03 14:35:00,81.28,81.34,81.28,81.34,26900.0,60.4381,60.4827,60.4381,60.4827,26900.0
2014-10-03 14:40:00,81.33,81.37,81.31,81.31,32900.0,60.4753,60.505,60.4604,60.4604,32900.0
2014-10-03 14:45:00,81.31,81.35,81.3,81.34,31200.0,60.4604,60.4902,60.453,60.4827,31200.0
2014-10-03 14:50:00,81.34,81.35,81.32,81.34,26700.0,60.4827,60.4902,60.4678,60.4827,26700.0
2014-10-03 14:55:00,81.34,81.34,81.27,81.29,32100.0,60.4827,60.4827,60.4307,60.4455,32100.0
2014-10-03 15:00:00,81.29,81.36,81.28,81.36,46300.0,60.4455,60.4976,60.4381,60.4976,46300.0
2014-10-03 15:05:00,81.35,81.36,81.28,81.31,42000.0,60.4902,60.4976,60.4381,60.4604,42000.0
2014-10-03 15:10:00,81.32,81.34,81.23,81.26,64100.0,60.4678,60.4827,60.4009,60.4232,64100.0
2014-10-03 15:15:00,81.26,81.31,81.25,81.31,35300.0,60.4232,60.4604,60.4158,60.4604,35300.0
2014-10-03 15:20:00,81.31,81.32,81.3,81.3,48600.0,60.4604,60.4678,60.453,60.453,48600.0
2014-10-03 15:25:00,81.3,81.34,81.29,81.32,50600.0,60.453,60.4827,60.4455,60.4678,50600.0
2014-10-03 15:30:00,81.32,81.33,81.29,81.32,48900.0,60.4678,60.4753,60.4455,60.4678,48900.0
2014-10-03 15:35:00,81.31,81.34,81.29,81.29,81100.0,60.4604,60.4827,60.4455,60.4455,81100.0
2014-10-03 15:40:00,81.3,81.34,81.29,81.32,94800.0,60.453,60.4827,60.4455,60.4678,94800.0
2014-10-03 15:45:00,81.31,81.4,81.31,81.4,136900.0,60.4604,60.5273,60.4604,60.5273,136900.0
2014-10-03 15:50:00,81.4,81.4,81.3,81.36,123900.0,60.5273,60.5273,60.453,60.4976,123900.0
2014-10-03 15:55:00,81.36,81.37,81.32,81.32,226000.0,60.4976,60.505,60.4678,60.4678,226000.0
2014-10-06 09:30:00,81.56,81.73,81.56,81.72,62100.0,60.6463,60.7727,60.6463,60.7653,62100.0
2014-10-06 09:35:00,81.71,81.73,81.61,81.72,17900.0,60.7578,60.7727,60.6835,60.7653,17900.0
2014-10-06 09:40:00,81.73,81.78,81.54,81.57,38200.0,60.7727,60.8099,60.6314,60.6537,38200.0
2014-10-06 09:45:00,81.56,81.65,81.51,81.53,27100.0,60.6463,60.7132,60.6091,60.624,27100.0
2014-10-06 09:50:00,81.54,81.58,81.48,81.55,21700.0,60.6314,60.6612,60.5868,60.6389,21700.0
2014-10-06 09:55:00,81.55,81.59,81.53,81.54,33800.0,60.6389,60.6686,60.624,60.6314,33800.0
2014-10-06 10:00:00,81.54,81.61,81.5,81.53,33000.0,60.6314,60.6835,60.6017,60.624,33000.0
2014-10-06 10:05:00,81.53,81.69,81.53,81.63,31900.0,60.624,60.743,60.624,60.6984,31900.0
2014-10-06 10:10:00,81.63,81.73,81.63,81.71,69600.0,60.6984,60.7727,60.6984,60.7578,69600.0
2014-10-06 10:15:00,81.71,81.75,81.69,81.72,52100.0,60.7578,60.7876,60.743,60.7653,52100.0
2014-10-06 10:20:00,81.71,81.73,81.68,81.73,52300.0,60.7578,60.7727,60.7355,60.7727,52300.0
2014-10-06 10:25:00,81.72,81.75,81.69,81.7,110900.0,60.7653,60.7876,60.743,60.7504,110900.0
2014-10-06 10:30:00,81.7,81.82,81.66,81.79,73600.0,60.7504,60.8396,60.7207,60.8173,73600.0
2014-10-06 10:35:00,81.8,81.89,81.77,81.81,53400.0,60.8248,60.8917,60.8025,60.8322,53400.0
2014-10-06 10:40:00,81.82,81.92,81.81,81.82,32700.0,60.8396,60.914,60.8322,60.8396,32700.0
2014-10-06 10:45:00,81.82,81.83,81.67,81.69,45900.0,60.8396,60.8471,60.7281,60.743,45900.0
2014-10-06 10:50:00,81.68,81.7,81.61,81.7,40100.0,60.7355,60.7504,60.6835,60.7504,40100.0
2014-10-06 10:55:00,81.7,81.73,81.65,81.65,55500.0,60.7504,60.7727,60.7132,60.7132,55500.0
2014-10-06 11:00:00,81.64,81.67,81.57,81.67,22800.0,60.7058,60.7281,60.6537,60.7281,22800.0
2014-10-06 11:05:00,81.67,81.73,81.63,81.7,31300.0,60.7281,60.7727,60.6984,60.7504,31300.0
2014-10-06 11:10:00,81.7,81.76,81.7,81.73,18000.0,60.7504,60.795,60.7504,60.7727,18000.0
2014-10-06 11:15:00,81.73,81.73,81.61,81.66,32100.0,60.7727,60.7727,60.6835,60.7207,32100.0
2014-10-06 11:20:00,81.65,81.65,81.56,81.57,32300.0,60.7132,60.7132,60.6463,60.6537,32300.0
2014-10-06 11:25:00,81.58,81.63,81.58,81.59,38100.0,60.6612,60.6984,60.6612,60.6686,38100.0
2014-10-06 11:30:00,81.59,81.65,81.59,81.61,42500.0,60.6686,60.7132,60.6686,60.6835,42500.0
2014-10-06 11:35:00,81.61,81.61,81.55,81.57,33500.0,60.6835,60.6835,60.6389,60.6537,33500.0
2014-10-06 11:40:00,81.58,81.59,81.37,81.37,60700.0,60.6612,60.6686,60.505,60.505,60700.0
2014-10-06 11:45:00,81.37,81.4,81.24,81.26,23900.0,60.505,60.5273,60.4084,60.4232,23900.0
2014-10-06 11:50:00,81.28,81.35,81.28,81.33,21600.0,60.4381,60.4902,60.4381,60.4753,21600.0
2014-10-06 11:55:00,81.33,81.37,81.29,81.35,42000.0,60.4753,60.505,60.4455,60.4902,42000.0
2014-10-06 12:00:00,81.35,81.36,81.31,81.36,13500.0,60.4902,60.4976,60.4604,60.4976,13500.0
2014-10-06 12:05:00,81.36,81.42,81.34,81.39,19600.0,60.4976,60.5422,60.4827,60.5199,19600.0
2014-10-06 12:10:00,81.39,81.39,81.33,81.35,27400.0,60.5199,60.5199,60.4753,60.4902,27400.0
2014-10-06 12:15:00,81.35,81.37,81.31,81.35,9800.0,60.4902,60.505,60.4604,60.4902,9800.0
2014-10-06 12:20:00,81.35,81.35,81.31,81.32,22500.0,60.4902,60.4902,60.4604,60.4678,22500.0
2014-10-06 12:25:00,81.32,81.35,81.26,81.27,23800.0,60.4678,60.4902,60.4232,60.4307,23800.0
2014-10-06 12:30:00,81.27,81.27,81.19,81.24,17900.0,60.4307,60.4307,60.3712,60.4084,17900.0
2014-10-06 12:35:00,81.23,81.25,81.15,81.2,15700.0,60.4009,60.4158,60.3414,60.3786,15700.0
2014-10-06 12:40:00,81.2,81.2,81.11,81.14,52200.0,60.3786,60.3786,60.3117,60.334,52200.0
2014-10-06 12:45:00,81.13,81.19,81.08,81.17,20800.0,60.3266,60.3712,60.2894,60.3563,20800.0
2014-10-06 12:50:00,81.16,81.19,81.15,81.16,29900.0,60.3489,60.3712,60.3414,60.3489,29900.0
2014-10-06 12:55:00,81.16,81.24,81.16,81.22,31000.0,60.3489,60.4084,60.3489,60.3935,31000.0
2014-10-06 13:00:00,81.2,81.35,81.14,81.34,30200.0,60.3786,60.4902,60.334,60.4827,30200.0
2014-10-06 13:05:00,81.34,81.34,81.28,81.34,24400.0,60.4827,60.4827,60.4381,60.4827,24400.0
2014-10-06 13:10:00,81.33,81.37,81.31,81.37,24400.0,60.4753,60.505,60.4604,60.505,24400.0
2014-10-06 13:15:00,81.37,81.49,81.37,81.43,25200.0,60.505,60.5943,60.505,60.5496,25200.0
2014-10-06 13:20:00,81.42,81.46,81.41,81.46,24900.0,60.5422,60.5719,60.5348,60.5719,24900.0
2014-10-06 13:25:00,81.48,81.51,81.45,81.47,21700.0,60.5868,60.6091,60.5645,60.5794,21700.0
2014-10-06 13:30:00,81.47,81.5,81.41,81.47,18500.0,60.5794,60.6017,60.5348,60.5794,18500.0
2014-10-06 13:35:00,81.48,81.48,81.41,81.44,15800.0,60.5868,60.5868,60.5348,60.5571,15800.0
2014-10-06 13:40:00,81.45,81.45,81.39,81.44,6800.0,60.5645,60.5645,60.5199,60.5571,6800.0
2014-10-06 13:45:00,81.44,81.47,81.37,81.38,13300.0,60.5571,60.5794,60.505,60.5125,13300.0
2014-10-06 13:50:00,81.37,81.46,81.34,81.45,21800.0,60.505,60.5719,60.4827,60.5645,21800.0
2014-10-06 13:55:00,81.44,81.45,81.39,81.41,19100.0,60.5571,60.5645,60.5199,60.5348,19100.0
2014-10-06 14:00:00,81.41,81.42,81.3,81.33,49700.0,60.5348,60.5422,60.453,60.4753,49700.0
2014-10-06 14:05:00,81.34,81.37,81.31,81.33,10600.0,60.4827,60.505,60.4604,60.4753,10600.0
2014-10-06 14:10:00,81.32,81.35,81.3,81.34,13500.0,60.4678,60.4902,60.453,60.4827,13500.0
2014-10-06 14:15:00,81.34,81.4,81.31,81.4,25400.0,60.4827,60.5273,60.4604,60.5273,25400.0
2014-10-06 14:20:00,81.4,81.51,81.4,81.51,30400.0,60.5273,60.6091,60.5273,60.6091,30400.0
2014-10-06 14:25:00,81.49,81.55,81.47,81.48,55100.0,60.5943,60.6389,60.5794,60.5868,55100.0
2014-10-06 14:30:00,81.48,81.5,81.44,81.48,30400.0,60.5868,60.6017,60.5571,60.5868,30400.0
2014-10-06 14:35:00,81.48,81.54,81.44,81.45,22900.0,60.5868,60.6314,60.5571,60.5645,22900.0
2014-10-06 14:40:00,81.45,81.53,81.41,81.53,53900.0,60.5645,60.624,60.5348,60.624,53900.0
2014-10-06 14:45:00,81.53,81.56,81.5,81.5,21600.0,60.624,60.6463,60.6017,60.6017,21600.0
2014-10-06 14:50:00,81.5,81.56,81.5,81.56,21100.0,60.6017,60.6463,60.6017,60.6463,21100.0
2014-10-06 14:55:00,81.55,81.59,81.55,81.56,41000.0,60.6389,60.6686,60.6389,60.6463,41000.0
2014-10-06 15:00:00,81.56,81.59,81.48,81.48,98000.0,60.6463,60.6686,60.5868,60.5868,98000.0
2014-10-06 15:05:00,81.48,81.48,81.37,81.38,34600.0,60.5868,60.5868,60.505,60.5125,34600.0
2014-10-06 15:10:00,81.37,81.37,81.28,81.29,45800.0,60.505,60.505,60.4381,60.4455,45800.0
2014-10-06 15:15:00,81.28,81.35,81.27,81.32,40400.0,60.4381,60.4902,60.4307,60.4678,40400.0
2014-10-06 15:20:00,81.32,81.48,81.31,81.48,81800.0,60.4678,60.5868,60.4604,60.5868,81800.0
2014-10-06 15:25:00,81.47,81.49,81.4,81.47,31800.0,60.5794,60.5943,60.5273,60.5794,31800.0
2014-10-06 15:30:00,81.46,81.47,81.4,81.4,48700.0,60.5719,60.5794,60.5273,60.5273,48700.0
2014-10-06 15:35:00,81.4,81.45,81.34,81.44,49500.0,60.5273,60.5645,60.4827,60.5571,49500.0
2014-10-06 15:40:00,81.44,81.44,81.36,81.39,33000.0,60.5571,60.5571,60.4976,60.5199,33000.0
2014-10-06 15:45:00,81.38,81.41,81.34,81.39,46800.0,60.5125,60.5348,60.4827,60.5199,46800.0
2014-10-06 15:50:00,81.38,81.4,81.32,81.38,79600.0,60.5125,60.5273,60.4678,60.5125,79600.0
2014-10-06 15:55:00,81.36,81.41,81.33,81.35,123800.0,60.4976,60.5348,60.4753,60.4902,123800.0
2014-10-07 09:30:00,81.02,81.16,80.84,81.13,112400.0,60.2448,60.3489,60.1109,60.3266,112400.0
2014-10-07 09:35:00,81.13,81.27,81.09,81.25,61400.0,60.3266,60.4307,60.2968,60.4158,61400.0
2014-10-07 09:40:00,81.25,81.43,81.22,81.36,76800.0,60.4158,60.5496,60.3935,60.4976,76800.0
2014-10-07 09:45:00,81.35,81.35,81.19,81.26,61100.0,60.4902,60.4902,60.3712,60.4232,61100.0
2014-10-07 09:50:00,81.26,81.33,81.21,81.24,52300.0,60.4232,60.4753,60.3861,60.4084,52300.0
2014-10-07 09:55:00,81.24,81.39,81.18,81.39,56800.0,60.4084,60.5199,60.3637,60.5199,56800.0
2014-10-07 10:00:00,81.4,81.52,81.38,81.44,75600.0,60.5273,60.6166,60.5125,60.5571,75600.0
2014-10-07 10:05:00,81.43,81.5,81.4,81.5,33500.0,60.5496,60.6017,60.5273,60.6017,33500.0
2014-10-07 10:10:00,81.5,81.62,81.48,81.51,51400.0,60.6017,60.6909,60.5868,60.6091,51400.0
2014-10-07 10:15:00,81.51,81.55,81.45,81.53,44200.0,60.6091,60.6389,60.5645,60.624,44200.0
2014-10-07 10:20:00,81.53,81.54,81.43,81.49,17500.0,60.624,60.6314,60.5496,60.5943,17500.0
2014-10-07 10:25:00,81.49,81.56,81.41,81.56,39400.0,60.5943,60.6463,60.5348,60.6463,39400.0
2014-10-07 10:30:00,81.55,81.6,81.52,81.54,100400.0,60.6389,60.676,60.6166,60.6314,100400.0
2014-10-07 10:35:00,81.54,81.61,81.51,81.6,57300.0,60.6314,60.6835,60.6091,60.676,57300.0
2014-10-07 10:40:00,81.59,81.63,81.58,81.6,58000.0,60.6686,60.6984,60.6612,60.676,58000.0
2014-10-07 10:45:00,81.59,81.65,81.54,81.59,73400.0,60.6686,60.7132,60.6314,60.6686,73400.0
2014-10-07 10:50:00,81.59,81.65,81.58,81.64,22500.0,60.6686,60.7132,60.6612,60.7058,22500.0
2014-10-07 10:55:00,81.64,81.64,81.5,81.51,42700.0,60.7058,60.7058,60.6017,60.6091,42700.0
2014-10-07 11:00:00,81.52,81.54,81.39,81.41,27400.0,60.6166,60.6314,60.5199,60.5348,27400.0
2014-10-07 11:05:00,81.41,81.51,81.4,81.5,31600.0,60.5348,60.6091,60.5273,60.6017,31600.0
2014-10-07 11:10:00,81.5,81.52,81.39,81.43,39200.0,60.6017,60.6166,60.5199,60.5496,39200.0
2014-10-07 11:15:00,81.45,81.45,81.38,81.42,19400.0,60.5645,60.5645,60.5125,60.5422,19400.0
2014-10-07 11:20:00,81.42,81.49,81.37,81.44,35200.0,60.5422,60.5943,60.505,60.5571,35200.0
2014-10-07 11:25:00,81.43,81.46,81.36,81.45,46000.0,60.5496,60.5719,60.4976,60.5645,46000.0
2014-10-07 11:30:00,81.45,81.51,81.41,81.45,63600.0,60.5645,60.6091,60.5348,60.5645,63600.0
2014-10-07 11:35:00,81.45,81.49,81.4,81.44,42100.0,60.5645,60.5943,60.5273,60.5571,42100.0
2014-10-07 11:40:00,81.43,81.5,81.41,81.5,22500.0,60.5496,60.6017,60.5348,60.6017,22500.0
2014-10-07 11:45:00,81.51,81.55,81.48,81.54,19800.0,60.6091,60.6389,60.5868,60.6314,19800.0
2014-10-07 11:50:00,81.54,81.58,81.49,81.57,30000.0,60.6314,60.6612,60.5943,60.6537,30000.0
2014-10-07 11:55:00,81.57,81.64,81.55,81.61,28700.0,60.6537,60.7058,60.6389,60.6835,28700.0
2014-10-07 12:00:00,81.62,81.64,81.59,81.63,16200.0,60.6909,60.7058,60.6686,60.6984,16200.0
2014-10-07 12:05:00,81.63,81.67,81.61,81.66,17700.0,60.6984,60.7281,60.6835,60.7207,17700.0
2014-10-07 12:10:00,81.66,81.76,81.66,81.73,24500.0,60.7207,60.795,60.7207,60.7727,24500.0
2014-10-07 12:15:00,81.73,81.79,81.73,81.79,28400.0,60.7727,60.8173,60.7727,60.8173,28400.0
2014-10-07 12:20:00,81.78,81.86,81.78,81.83,48400.0,60.8099,60.8694,60.8099,60.8471,48400.0
2014-10-07 12:25:00,81.84,81.89,81.81,81.86,49700.0,60.8545,60.8917,60.8322,60.8694,49700.0
2014-10-07 12:30:00,81.86,81.87,81.77,81.83,55000.0,60.8694,60.8768,60.8025,60.8471,55000.0
2014-10-07 12:35:00,81.83,81.86,81.78,81.82,40400.0,60.8471,60.8694,60.8099,60.8396,40400.0
2014-10-07 12:40:00,81.83,81.9,81.82,81.85,31400.0,60.8471,60.8991,60.8396,60.8619,31400.0
2014-10-07 12:45:00,81.85,81.87,81.78,81.78,36000.0,60.8619,60.8768,60.8099,60.8099,36000.0
2014-10-07 12:50:00,81.78,81.81,81.75,81.75,48500.0,60.8099,60.8322,60.7876,60.7876,48500.0
2014-10-07 12:55:00,81.75,81.81,81.75,81.79,14700.0,60.7876,60.8322,60.7876,60.8173,14700.0
2014-10-07 13:00:00,81.79,81.81,81.75,81.81,31100.0,60.8173,60.8322,60.7876,60.8322,31100.0
2014-10-07 13:05:00,81.82,81.82,81.68,81.71,28200.0,60.8396,60.8396,60.7355,60.7578,28200.0
2014-10-07 13:10:00,81.71,81.83,81.7,81.83,55600.0,60.7578,60.8471,60.7504,60.8471,55600.0
2014-10-07 13:15:00,81.83,81.91,81.83,81.9,40500.0,60.8471,60.9066,60.8471,60.8991,40500.0
2014-10-07 13:20:00,81.9,81.96,81.89,81.9,22800.0,60.8991,60.9437,60.8917,60.8991,22800.0
2014-10-07 13:25:00,81.91,81.99,81.9,81.95,28400.0,60.9066,60.966,60.8991,60.9363,28400.0
2014-10-07 13:30:00,81.95,81.98,81.87,81.94,36200.0,60.9363,60.9586,60.8768,60.9289,36200.0
2014-10-07 13:35:00,81.93,81.94,81.88,81.89,32100.0,60.9214,60.9289,60.8842,60.8917,32100.0
2014-10-07 13:40:00,81.9,81.95,81.88,81.88,33500.0,60.8991,60.9363,60.8842,60.8842,33500.0
2014-10-07 13:45:00,81.87,81.91,81.81,81.9,40300.0,60.8768,60.9066,60.8322,60.8991,40300.0
2014-10-07 13:50:00,81.91,81.97,81.83,81.96,27900.0,60.9066,60.9512,60.8471,60.9437,27900.0
2014-10-07 13:55:00,81.96,82.0,81.94,82.0,43600.0,60.9437,60.9735,60.9289,60.9735,43600.0
2014-10-07 14:00:00,81.99,82.0,81.89,81.89,66300.0,60.966,60.9735,60.8917,60.8917,66300.0
2014-10-07 14:05:00,81.88,81.93,81.88,81.89,34900.0,60.8842,60.9214,60.8842,60.8917,34900.0
2014-10-07 14:10:00,81.9,81.98,81.87,81.96,31900.0,60.8991,60.9586,60.8768,60.9437,31900.0
2014-10-07 14:15:00,81.95,81.97,81.91,81.93,19800.0,60.9363,60.9512,60.9066,60.9214,19800.0
2014-10-07 14:20:00,81.94,81.94,81.79,81.83,65300.0,60.9289,60.9289,60.8173,60.8471,65300.0
2014-10-07 14:25:00,81.83,81.84,81.73,81.74,61900.0,60.8471,60.8545,60.7727,60.7801,61900.0
2014-10-07 14:30:00,81.74,81.75,81.66,81.74,112300.0,60.7801,60.7876,60.7207,60.7801,112300.0
2014-10-07 14:35:00,81.74,81.74,81.61,81.62,101200.0,60.7801,60.7801,60.6835,60.6909,101200.0
2014-10-07 14:40:00,81.62,81.7,81.57,81.66,46100.0,60.6909,60.7504,60.6537,60.7207,46100.0
2014-10-07 14:45:00,81.66,81.67,81.59,81.63,40500.0,60.7207,60.7281,60.6686,60.6984,40500.0
2014-10-07 14:50:00,81.63,81.64,81.53,81.58,36700.0,60.6984,60.7058,60.624,60.6612,36700.0
2014-10-07 14:55:00,81.59,81.61,81.56,81.58,46700.0,60.6686,60.6835,60.6463,60.6612,46700.0
2014-10-07 15:00:00,81.57,81.62,81.51,81.57,43100.0,60.6537,60.6909,60.6091,60.6537,43100.0
2014-10-07 15:05:00,81.57,81.61,81.48,81.52,35200.0,60.6537,60.6835,60.5868,60.6166,35200.0
2014-10-07 15:10:00,81.53,81.54,81.45,81.48,52300.0,60.624,60.6314,60.5645,60.5868,52300.0
2014-10-07 15:15:00,81.49,81.49,81.4,81.4,111600.0,60.5943,60.5943,60.5273,60.5273,111600.0
2014-10-07 15:20:00,81.4,81.45,81.31,81.38,90100.0,60.5273,60.5645,60.4604,60.5125,90100.0
2014-10-07 15:25:00,81.39,81.44,81.37,81.42,93200.0,60.5199,60.5571,60.505,60.5422,93200.0
2014-10-07 15:30:00,81.42,81.43,81.33,81.36,63500.0,60.5422,60.5496,60.4753,60.4976,63500.0
2014-10-07 15:35:00,81.36,81.36,81.25,81.25,66700.0,60.4976,60.4976,60.4158,60.4158,66700.0
2014-10-07 15:40:00,81.26,81.31,81.19,81.19,78500.0,60.4232,60.4604,60.3712,60.3712,78500.0
2014-10-07 15:45:00,81.19,81.3,81.18,81.23,116300.0,60.3712,60.453,60.3637,60.4009,116300.0
2014-10-07 15:50:00,81.23,81.24,81.07,81.1,119000.0,60.4009,60.4084,60.282,60.3043,119000.0
2014-10-07 15:55:00,81.1,81.11,81.02,81.03,212300.0,60.3043,60.3117,60.2448,60.2522,212300.0
2014-10-08 09:30:00,81.29,81.44,81.22,81.34,118900.0,60.4455,60.5571,60.3935,60.4827,118900.0
2014-10-08 09:35:00,81.37,81.48,81.28,81.42,65500.0,60.505,60.5868,60.4381,60.5422,65500.0
2014-10-08 09:40:00,81.42,81.43,81.28,81.28,36400.0,60.5422,60.5496,60.4381,60.4381,36400.0
2014-10-08 09:45:00,81.26,81.32,81.17,81.23,51500.0,60.4232,60.4678,60.3563,60.4009,51500.0
2014-10-08 09:50:00,81.25,81.28,81.14,81.14,24800.0,60.4158,60.4381,60.334,60.334,24800.0
2014-10-08 09:55:00,81.13,81.18,81.07,81.15,68700.0,60.3266,60.3637,60.282,60.3414,68700.0
2014-10-08 10:00:00,81.17,81.22,81.1,81.13,22400.0,60.3563,60.3935,60.3043,60.3266,22400.0
2014-10-08 10:05:00,81.13,81.22,81.05,81.17,29800.0,60.3266,60.3935,60.2671,60.3563,29800.0
2014-10-08 10:10:00,81.18,81.37,81.18,81.31,33700.0,60.3637,60.505,60.3637,60.4604,33700.0
2014-10-08 10:15:00,81.32,81.32,81.24,81.27,28300.0,60.4678,60.4678,60.4084,60.4307,28300.0
2014-10-08 10:20:00,81.27,81.31,81.21,81.21,23000.0,60.4307,60.4604,60.3861,60.3861,23000.0
2014-10-08 10:25:00,81.22,81.37,81.2,81.31,100800.0,60.3935,60.505,60.3786,60.4604,100800.0
2014-10-08 10:30:00,81.32,81.4,81.22,81.27,42800.0,60.4678,60.5273,60.3935,60.4307,42800.0
2014-10-08 10:35:00,81.28,81.33,81.17,81.27,46100.0,60.4381,60.4753,60.3563,60.4307,46100.0
2014-10-08 10:40:00,81.27,81.35,81.16,81.19,31800.0,60.4307,60.4902,60.3489,60.3712,31800.0
2014-10-08 10:45:00,81.2,81.2,81.11,81.14,15700.0,60.3786,60.3786,60.3117,60.334,15700.0
2014-10-08 10:50:00,81.14,81.21,81.1,81.11,19500.0,60.334,60.3861,60.3043,60.3117,19500.0
2014-10-08 10:55:00,81.12,81.22,81.09,81.18,51000.0,60.3191,60.3935,60.2968,60.3637,51000.0
2014-10-08 11:00:00,81.18,81.24,81.16,81.21,39600.0,60.3637,60.4084,60.3489,60.3861,39600.0
2014-10-08 11:05:00,81.21,81.39,81.21,81.37,39200.0,60.3861,60.5199,60.3861,60.505,39200.0
2014-10-08 11:10:00,81.37,81.44,81.32,81.36,59800.0,60.505,60.5571,60.4678,60.4976,59800.0
2014-10-08 11:15:00,81.36,81.37,81.3,81.3,31300.0,60.4976,60.505,60.453,60.453,31300.0
2014-10-08 11:20:00,81.32,81.5,81.3,81.47,71900.0,60.4678,60.6017,60.453,60.5794,71900.0
2014-10-08 11:25:00,81.46,81.67,81.36,81.62,84300.0,60.5719,60.7281,60.4976,60.6909,84300.0
2014-10-08 11:30:00,81.6,81.62,81.5,81.5,58500.0,60.676,60.6909,60.6017,60.6017,58500.0
2014-10-08 11:35:00,81.5,81.55,81.48,81.5,21300.0,60.6017,60.6389,60.5868,60.6017,21300.0
2014-10-08 11:40:00,81.49,81.57,81.49,81.55,24000.0,60.5943,60.6537,60.5943,60.6389,24000.0
2014-10-08 11:45:00,81.56,81.58,81.46,81.46,26800.0,60.6463,60.6612,60.5719,60.5719,26800.0
2014-10-08 11:50:00,81.46,81.51,81.42,81.5,21700.0,60.5719,60.6091,60.5422,60.6017,21700.0
2014-10-08 11:55:00,81.5,81.53,81.41,81.49,22400.0,60.6017,60.624,60.5348,60.5943,22400.0
2014-10-08 12:00:00,81.5,81.64,81.5,81.56,20400.0,60.6017,60.7058,60.6017,60.6463,20400.0
2014-10-08 12:05:00,81.56,81.61,81.49,81.49,18300.0,60.6463,60.6835,60.5943,60.5943,18300.0
2014-10-08 12:10:00,81.49,81.59,81.48,81.59,14000.0,60.5943,60.6686,60.5868,60.6686,14000.0
2014-10-08 12:15:00,81.59,81.65,81.56,81.61,20100.0,60.6686,60.7132,60.6463,60.6835,20100.0
2014-10-08 12:20:00,81.61,81.61,81.56,81.58,12400.0,60.6835,60.6835,60.6463,60.6612,12400.0
2014-10-08 12:25:00,81.59,81.64,81.49,81.49,18200.0,60.6686,60.7058,60.5943,60.5943,18200.0
2014-10-08 12:30:00,81.5,81.51,81.46,81.49,46400.0,60.6017,60.6091,60.5719,60.5943,46400.0
2014-10-08 12:35:00,81.49,81.54,81.46,81.5,33700.0,60.5943,60.6314,60.5719,60.6017,33700.0
2014-10-08 12:40:00,81.5,81.55,81.44,81.54,20900.0,60.6017,60.6389,60.5571,60.6314,20900.0
2014-10-08 12:45:00,81.55,81.61,81.53,81.61,26800.0,60.6389,60.6835,60.624,60.6835,26800.0
2014-10-08 12:50:00,81.62,81.63,81.52,81.52,12700.0,60.6909,60.6984,60.6166,60.6166,12700.0
2014-10-08 12:55:00,81.52,81.6,81.5,81.6,11700.0,60.6166,60.676,60.6017,60.676,11700.0
2014-10-08 13:00:00,81.61,81.76,81.61,81.74,23500.0,60.6835,60.795,60.6835,60.7801,23500.0
2014-10-08 13:05:00,81.74,81.74,81.62,81.62,17700.0,60.7801,60.7801,60.6909,60.6909,17700.0
2014-10-08 13:10:00,81.62,81.69,81.61,81.61,28600.0,60.6909,60.743,60.6835,60.6835,28600.0
2014-10-08 13:15:00,81.61,81.63,81.55,81.56,17700.0,60.6835,60.6984,60.6389,60.6463,17700.0
2014-10-08 13:20:00,81.55,81.62,81.54,81.62,31100.0,60.6389,60.6909,60.6314,60.6909,31100.0
2014-10-08 13:25:00,81.61,81.62,81.55,81.55,14800.0,60.6835,60.6909,60.6389,60.6389,14800.0
2014-10-08 13:30:00,81.56,81.56,81.47,81.48,66500.0,60.6463,60.6463,60.5794,60.5868,66500.0
2014-10-08 13:35:00,81.48,81.54,81.46,81.53,23700.0,60.5868,60.6314,60.5719,60.624,23700.0
2014-10-08 13:40:00,81.54,81.58,81.52,81.58,19500.0,60.6314,60.6612,60.6166,60.6612,19500.0
2014-10-08 13:45:00,81.58,81.72,81.58,81.71,59400.0,60.6612,60.7653,60.6612,60.7578,59400.0
2014-10-08 13:50:00,81.72,81.73,81.65,81.67,31800.0,60.7653,60.7727,60.7132,60.7281,31800.0
2014-10-08 13:55:00,81.67,81.67,81.58,81.59,34600.0,60.7281,60.7281,60.6612,60.6686,34600.0
2014-10-08 14:00:00,81.59,81.77,81.58,81.65,124400.0,60.6686,60.8025,60.6612,60.7132,124400.0
2014-10-08 14:05:00,81.65,81.76,81.59,81.74,100500.0,60.7132,60.795,60.6686,60.7801,100500.0
2014-10-08 14:10:00,81.75,81.87,81.75,81.78,67700.0,60.7876,60.8768,60.7876,60.8099,67700.0
2014-10-08 14:15:00,81.77,81.83,81.75,81.81,95900.0,60.8025,60.8471,60.7876,60.8322,95900.0
2014-10-08 14:20:00,81.81,81.98,81.81,81.97,66800.0,60.8322,60.9586,60.8322,60.9512,66800.0
2014-10-08 14:25:00,81.96,82.06,81.96,81.99,80900.0,60.9437,61.0181,60.9437,60.966,80900.0
2014-10-08 14:30:00,82.02,82.09,81.96,82.05,76400.0,60.9884,61.0404,60.9437,61.0107,76400.0
2014-10-08 14:35:00,82.06,82.1,82.04,82.07,36600.0,61.0181,61.0478,61.0032,61.0255,36600.0
2014-10-08 14:40:00,82.07,82.11,82.02,82.02,36900.0,61.0255,61.0553,60.9884,60.9884,36900.0
2014-10-08 14:45:00,82.02,82.07,81.96,81.98,32300.0,60.9884,61.0255,60.9437,60.9586,32300.0
2014-10-08 14:50:00,81.98,82.01,81.9,81.93,27000.0,60.9586,60.9809,60.8991,60.9214,27000.0
2014-10-08 14:55:00,81.93,81.99,81.89,81.99,47700.0,60.9214,60.966,60.8917,60.966,47700.0
2014-10-08 15:00:00,81.99,82.1,81.99,82.08,40600.0,60.966,61.0478,60.966,61.033,40600.0
2014-10-08 15:05:00,82.07,82.16,82.06,82.11,80200.0,61.0255,61.0925,61.0181,61.0553,80200.0
2014-10-08 15:10:00,82.11,82.14,82.07,82.1,43300.0,61.0553,61.0776,61.0255,61.0478,43300.0
2014-10-08 15:15:00,82.09,82.2,82.09,82.2,56300.0,61.0404,61.1222,61.0404,61.1222,56300.0
2014-10-08 15:20:00,82.2,82.34,82.18,82.29,52800.0,61.1222,61.2263,61.1073,61.1891,52800.0
2014-10-08 15:25:00,82.31,82.4,82.31,82.37,62300.0,61.204,61.2709,61.204,61.2486,62300.0
2014-10-08 15:30:00,82.37,82.39,82.31,82.38,81500.0,61.2486,61.2635,61.204,61.256,81500.0
2014-10-08 15:35:00,82.39,82.47,82.37,82.4,100800.0,61.2635,61.323,61.2486,61.2709,100800.0
2014-10-08 15:40:00,82.41,82.56,82.38,82.51,108500.0,61.2783,61.3899,61.256,61.3527,108500.0
2014-10-08 15:45:00,82.52,82.52,82.45,82.49,183300.0,61.3601,61.3601,61.3081,61.3378,183300.0
2014-10-08 15:50:00,82.5,82.54,82.45,82.48,128700.0,61.3453,61.375,61.3081,61.3304,128700.0
2014-10-08 15:55:00,82.48,82.56,82.48,82.5,214000.0,61.3304,61.3899,61.3304,61.3453,214000.0
2014-10-09 09:30:00,82.53,82.87,82.27,82.75,119000.0,61.3676,61.6204,61.1742,61.5312,119000.0
2014-10-09 09:35:00,82.73,82.95,82.68,82.92,63600.0,61.5163,61.6799,61.4791,61.6576,63600.0
2014-10-09 09:40:00,82.94,83.1,82.81,83.03,80200.0,61.6724,61.7914,61.5758,61.7394,80200.0
2014-10-09 09:45:00,83.05,83.2,83.02,83.07,139700.0,61.7542,61.8658,61.7319,61.7691,139700.0
2014-10-09 09:50:00,83.06,83.06,82.74,82.9,47900.0,61.7617,61.7617,61.5237,61.6427,47900.0
2014-10-09 09:55:00,82.9,82.9,82.78,82.83,100200.0,61.6427,61.6427,61.5535,61.5906,100200.0
2014-10-09 10:00:00,82.84,83.04,82.83,83.03,36000.0,61.5981,61.7468,61.5906,61.7394,36000.0
2014-10-09 10:05:00,83.03,83.03,82.94,83.0,30800.0,61.7394,61.7394,61.6724,61.7171,30800.0
2014-10-09 10:10:00,83.01,83.06,82.9,83.0,35600.0,61.7245,61.7617,61.6427,61.7171,35600.0
2014-10-09 10:15:00,82.99,83.04,82.97,83.01,50500.0,61.7096,61.7468,61.6948,61.7245,50500.0
2014-10-09 10:20:00,83.01,83.08,82.94,82.98,74300.0,61.7245,61.7765,61.6724,61.7022,74300.0
2014-10-09 10:25:00,82.99,83.03,82.93,82.99,36000.0,61.7096,61.7394,61.665,61.7096,36000.0
2014-10-09 10:30:00,82.97,82.97,82.77,82.82,32800.0,61.6948,61.6948,61.546,61.5832,32800.0
2014-10-09 10:35:00,82.81,82.81,82.64,82.72,34800.0,61.5758,61.5758,61.4494,61.5089,34800.0
2014-10-09 10:40:00,82.72,82.74,82.68,82.7,32700.0,61.5089,61.5237,61.4791,61.494,32700.0
2014-10-09 10:45:00,82.69,82.73,82.66,82.66,31800.0,61.4865,61.5163,61.4642,61.4642,31800.0
2014-10-09 10:50:00,82.65,82.7,82.62,82.63,47900.0,61.4568,61.494,61.4345,61.4419,47900.0
2014-10-09 10:55:00,82.64,82.87,82.64,82.85,56500.0,61.4494,61.6204,61.4494,61.6055,56500.0
2014-10-09 11:00:00,82.85,82.86,82.66,82.7,53000.0,61.6055,61.613,61.4642,61.494,53000.0
2014-10-09 11:05:00,82.71,82.86,82.65,82.78,43500.0,61.5014,61.613,61.4568,61.5535,43500.0
2014-10-09 11:10:00,82.78,82.9,82.7,82.84,47000.0,61.5535,61.6427,61.494,61.5981,47000.0
2014-10-09 11:15:00,82.84,82.85,82.7,82.74,35000.0,61.5981,61.6055,61.494,61.5237,35000.0
2014-10-09 11:20:00,82.76,82.81,82.71,82.75,39200.0,61.5386,61.5758,61.5014,61.5312,39200.0
2014-10-09 11:25:00,82.76,82.81,82.7,82.72,31900.0,61.5386,61.5758,61.494,61.5089,31900.0
2014-10-09 11:30:00,82.73,82.73,82.64,82.7,39500.0,61.5163,61.5163,61.4494,61.494,39500.0
2014-10-09 11:35:00,82.7,82.71,82.56,82.56,41100.0,61.494,61.5014,61.3899,61.3899,41100.0
2014-10-09 11:40:00,82.56,82.57,82.4,82.41,69000.0,61.3899,61.3973,61.2709,61.2783,69000.0
2014-10-09 11:45:00,82.41,82.45,82.31,82.37,36000.0,61.2783,61.3081,61.204,61.2486,36000.0
2014-10-09 11:50:00,82.38,82.44,82.31,82.36,77200.0,61.256,61.3007,61.204,61.2412,77200.0
2014-10-09 11:55:00,82.36,82.36,82.2,82.32,43700.0,61.2412,61.2412,61.1222,61.2114,43700.0
2014-10-09 12:00:00,82.3,82.38,82.25,82.38,29400.0,61.1966,61.256,61.1594,61.256,29400.0
2014-10-09 12:05:00,82.4,82.41,82.28,82.28,41500.0,61.2709,61.2783,61.1817,61.1817,41500.0
2014-10-09 12:10:00,82.29,82.37,82.23,82.29,27500.0,61.1891,61.2486,61.1445,61.1891,27500.0
2014-10-09 12:15:00,82.29,82.38,82.18,82.34,65600.0,61.1891,61.256,61.1073,61.2263,65600.0
2014-10-09 12:20:00,82.35,82.35,82.22,82.24,21400.0,61.2337,61.2337,61.1371,61.1519,21400.0
2014-10-09 12:25:00,82.26,82.26,82.15,82.21,50800.0,61.1668,61.1668,61.085,61.1296,50800.0
2014-10-09 12:30:00,82.2,82.31,82.14,82.3,51600.0,61.1222,61.204,61.0776,61.1966,51600.0
2014-10-09 12:35:00,82.31,82.38,82.28,82.34,29000.0,61.204,61.256,61.1817,61.2263,29000.0
2014-10-09 12:40:00,82.34,82.41,82.3,82.4,24500.0,61.2263,61.2783,61.1966,61.2709,24500.0
2014-10-09 12:45:00,82.39,82.4,82.31,82.37,33500.0,61.2635,61.2709,61.204,61.2486,33500.0
2014-10-09 12:50:00,82.38,82.38,82.25,82.27,32300.0,61.256,61.256,61.1594,61.1742,32300.0
2014-10-09 12:55:00,82.26,82.34,82.23,82.33,19900.0,61.1668,61.2263,61.1445,61.2189,19900.0
2014-10-09 13:00:00,82.33,82.33,82.14,82.17,33600.0,61.2189,61.2189,61.0776,61.0999,33600.0
2014-10-09 13:05:00,82.17,82.21,82.0,82.03,59200.0,61.0999,61.1296,60.9735,60.9958,59200.0
2014-10-09 13:10:00,82.04,82.08,81.92,82.05,57900.0,61.0032,61.033,60.914,61.0107,57900.0
2014-10-09 13:15:00,82.06,82.18,82.03,82.14,24800.0,61.0181,61.1073,60.9958,61.0776,24800.0
2014-10-09 13:20:00,82.14,82.44,82.14,82.39,49200.0,61.0776,61.3007,61.0776,61.2635,49200.0
2014-10-09 13:25:00,82.39,82.39,82.29,82.3,21700.0,61.2635,61.2635,61.1891,61.1966,21700.0
2014-10-09 13:30:00,82.29,82.4,82.21,82.4,33000.0,61.1891,61.2709,61.1296,61.2709,33000.0
2014-10-09 13:35:00,82.4,82.48,82.35,82.44,32500.0,61.2709,61.3304,61.2337,61.3007,32500.0
2014-10-09 13:40:00,82.43,82.43,82.33,82.34,26400.0,61.2932,61.2932,61.2189,61.2263,26400.0
2014-10-09 13:45:00,82.35,82.37,82.26,82.29,30300.0,61.2337,61.2486,61.1668,61.1891,30300.0
2014-10-09 13:50:00,82.3,82.33,82.09,82.09,40400.0,61.1966,61.2189,61.0404,61.0404,40400.0
2014-10-09 13:55:00,82.1,82.28,82.1,82.24,59300.0,61.0478,61.1817,61.0478,61.1519,59300.0
2014-10-09 14:00:00,82.23,82.24,82.04,82.14,52200.0,61.1445,61.1519,61.0032,61.0776,52200.0
2014-10-09 14:05:00,82.14,82.19,82.07,82.15,46200.0,61.0776,61.1148,61.0255,61.085,46200.0
2014-10-09 14:10:00,82.16,82.17,82.06,82.06,54600.0,61.0925,61.0999,61.0181,61.0181,54600.0
2014-10-09 14:15:00,82.08,82.19,82.04,82.1,65000.0,61.033,61.1148,61.0032,61.0478,65000.0
2014-10-09 14:20:00,82.1,82.16,82.07,82.09,43400.0,61.0478,61.0925,61.0255,61.0404,43400.0
2014-10-09 14:25:00,82.1,82.19,82.06,82.08,47600.0,61.0478,61.1148,61.0181,61.033,47600.0
2014-10-09 14:30:00,82.07,82.07,81.93,82.02,45900.0,61.0255,61.0255,60.9214,60.9884,45900.0
2014-10-09 14:35:00,82.06,82.22,82.04,82.15,53600.0,61.0181,61.1371,61.0032,61.085,53600.0
2014-10-09 14:40:00,82.15,82.16,82.02,82.04,51600.0,61.085,61.0925,60.9884,61.0032,51600.0
2014-10-09 14:45:00,82.05,82.09,81.98,82.02,37300.0,61.0107,61.0404,60.9586,60.9884,37300.0
2014-10-09 14:50:00,82.01,82.1,81.99,82.02,63100.0,60.9809,61.0478,60.966,60.9884,63100.0
2014-10-09 14:55:00,82.03,82.04,81.95,81.99,58900.0,60.9958,61.0032,60.9363,60.966,58900.0
2014-10-09 15:00:00,82.0,82.12,81.98,82.1,75300.0,60.9735,61.0627,60.9586,61.0478,75300.0
2014-10-09 15:05:00,82.12,82.14,81.95,81.99,60200.0,61.0627,61.0776,60.9363,60.966,60200.0
2014-10-09 15:10:00,82.0,82.22,81.99,82.16,81100.0,60.9735,61.1371,60.966,61.0925,81100.0
2014-10-09 15:15:00,82.17,82.25,82.08,82.19,74700.0,61.0999,61.1594,61.033,61.1148,74700.0
2014-10-09 15:20:00,82.19,82.21,82.06,82.15,59500.0,61.1148,61.1296,61.0181,61.085,59500.0
2014-10-09 15:25:00,82.15,82.24,82.13,82.18,65600.0,61.085,61.1519,61.0701,61.1073,65600.0
2014-10-09 15:30:00,82.17,82.36,82.17,82.35,78900.0,61.0999,61.2412,61.0999,61.2337,78900.0
2014-10-09 15:35:00,82.35,82.47,82.29,82.32,115800.0,61.2337,61.323,61.1891,61.2114,115800.0
2014-10-09 15:40:00,82.33,82.34,82.1,82.17,76600.0,61.2189,61.2263,61.0478,61.0999,76600.0
2014-10-09 15:45:00,82.15,82.16,82.02,82.04,87800.0,61.085,61.0925,60.9884,61.0032,87800.0
2014-10-09 15:50:00,82.04,82.12,81.99,82.09,85400.0,61.0032,61.0627,60.966,61.0404,85400.0
2014-10-09 15:55:00,82.09,82.18,81.95,81.96,212900.0,61.0404,61.1073,60.9363,60.9437,212900.0
2014-10-10 09:30:00,82.19,82.33,81.68,82.01,183600.0,61.1148,61.2189,60.7355,60.9809,183600.0
2014-10-10 09:35:00,81.92,82.25,81.88,82.21,150700.0,60.914,61.1594,60.8842,61.1296,150700.0
2014-10-10 09:40:00,82.19,82.71,82.16,82.68,73600.0,61.1148,61.5014,61.0925,61.4791,73600.0
2014-10-10 09:45:00,82.67,82.7,82.44,82.5,85400.0,61.4717,61.494,61.3007,61.3453,85400.0
2014-10-10 09:50:00,82.5,82.51,82.26,82.29,84400.0,61.3453,61.3527,61.1668,61.1891,84400.0
2014-10-10 09:55:00,82.29,82.43,82.28,82.4,89700.0,61.1891,61.2932,61.1817,61.2709,89700.0
2014-10-10 10:00:00,82.4,82.43,82.24,82.25,95500.0,61.2709,61.2932,61.1519,61.1594,95500.0
2014-10-10 10:05:00,82.27,82.3,82.16,82.17,58800.0,61.1742,61.1966,61.0925,61.0999,58800.0
2014-10-10 10:10:00,82.16,82.26,82.08,82.16,110100.0,61.0925,61.1668,61.033,61.0925,110100.0
2014-10-10 10:15:00,82.16,82.28,82.1,82.28,67400.0,61.0925,61.1817,61.0478,61.1817,67400.0
2014-10-10 10:20:00,82.28,82.38,82.22,82.27,54400.0,61.1817,61.256,61.1371,61.1742,54400.0
2014-10-10 10:25:00,82.27,82.42,82.23,82.3,59500.0,61.1742,61.2858,61.1445,61.1966,59500.0
2014-10-10 10:30:00,82.31,82.45,82.26,82.43,89600.0,61.204,61.3081,61.1668,61.2932,89600.0
2014-10-10 10:35:00,82.42,82.51,82.32,82.46,70900.0,61.2858,61.3527,61.2114,61.3155,70900.0
2014-10-10 10:40:00,82.47,82.56,82.33,82.54,49300.0,61.323,61.3899,61.2189,61.375,49300.0
2014-10-10 10:45:00,82.54,82.88,82.39,82.78,86700.0,61.375,61.6278,61.2635,61.5535,86700.0
2014-10-10 10:50:00,82.78,83.0,82.75,82.75,84300.0,61.5535,61.7171,61.5312,61.5312,84300.0
2014-10-10 10:55:00,82.77,82.88,82.59,82.66,86900.0,61.546,61.6278,61.4122,61.4642,86900.0
2014-10-10 11:00:00,82.68,82.77,82.63,82.68,37900.0,61.4791,61.546,61.4419,61.4791,37900.0
2014-10-10 11:05:00,82.68,82.84,82.6,82.79,41100.0,61.4791,61.5981,61.4196,61.5609,41100.0
2014-10-10 11:10:00,82.78,82.79,82.68,82.7,21200.0,61.5535,61.5609,61.4791,61.494,21200.0
2014-10-10 11:15:00,82.67,82.78,82.57,82.77,74100.0,61.4717,61.5535,61.3973,61.546,74100.0
2014-10-10 11:20:00,82.78,82.88,82.71,82.85,101200.0,61.5535,61.6278,61.5014,61.6055,101200.0
2014-10-10 11:25:00,82.85,82.9,82.79,82.79,40200.0,61.6055,61.6427,61.5609,61.5609,40200.0
2014-10-10 11:30:00,82.79,82.85,82.72,82.81,41000.0,61.5609,61.6055,61.5089,61.5758,41000.0
2014-10-10 11:35:00,82.82,82.91,82.81,82.89,41400.0,61.5832,61.6501,61.5758,61.6353,41400.0
2014-10-10 11:40:00,82.89,82.9,82.78,82.81,85200.0,61.6353,61.6427,61.5535,61.5758,85200.0
2014-10-10 11:45:00,82.82,82.92,82.79,82.91,38300.0,61.5832,61.6576,61.5609,61.6501,38300.0
2014-10-10 11:50:00,82.92,83.0,82.92,82.97,46200.0,61.6576,61.7171,61.6576,61.6948,46200.0
2014-10-10 11:55:00,82.97,83.01,82.92,82.96,48400.0,61.6948,61.7245,61.6576,61.6873,48400.0
2014-10-10 12:00:00,82.96,83.17,82.95,83.15,62400.0,61.6873,61.8435,61.6799,61.8286,62400.0
2014-10-10 12:05:00,83.14,83.17,83.03,83.04,43300.0,61.8212,61.8435,61.7394,61.7468,43300.0
2014-10-10 12:10:00,83.04,83.14,83.03,83.11,39700.0,61.7468,61.8212,61.7394,61.7989,39700.0
2014-10-10 12:15:00,83.09,83.16,83.03,83.04,53800.0,61.784,61.836,61.7394,61.7468,53800.0
2014-10-10 12:20:00,83.01,83.11,82.98,83.08,41300.0,61.7245,61.7989,61.7022,61.7765,41300.0
2014-10-10 12:25:00,83.09,83.22,83.09,83.15,92300.0,61.784,61.8806,61.784,61.8286,92300.0
2014-10-10 12:30:00,83.14,83.42,83.14,83.35,79400.0,61.8212,62.0294,61.8212,61.9773,79400.0
2014-10-10 12:35:00,83.35,83.39,83.23,83.27,68900.0,61.9773,62.0071,61.8881,61.9178,68900.0
2014-10-10 12:40:00,83.25,83.33,83.23,83.3,65000.0,61.903,61.9624,61.8881,61.9401,65000.0
2014-10-10 12:45:00,83.3,83.43,83.27,83.41,52700.0,61.9401,62.0368,61.9178,62.0219,52700.0
2014-10-10 12:50:00,83.42,83.45,83.38,83.42,66800.0,62.0294,62.0517,61.9996,62.0294,66800.0
2014-10-10 12:55:00,83.44,83.45,83.35,83.36,48200.0,62.0442,62.0517,61.9773,61.9847,48200.0
2014-10-10 13:00:00,83.35,83.36,83.23,83.27,40400.0,61.9773,61.9847,61.8881,61.9178,40400.0
2014-10-10 13:05:00,83.27,83.35,83.22,83.34,51900.0,61.9178,61.9773,61.8806,61.9699,51900.0
2014-10-10 13:10:00,83.34,83.37,83.31,83.34,30500.0,61.9699,61.9922,61.9476,61.9699,30500.0
2014-10-10 13:15:00,83.34,83.36,83.26,83.27,46000.0,61.9699,61.9847,61.9104,61.9178,46000.0
2014-10-10 13:20:00,83.27,83.31,83.25,83.31,44000.0,61.9178,61.9476,61.903,61.9476,44000.0
2014-10-10 13:25:00,83.31,83.31,83.2,83.25,54500.0,61.9476,61.9476,61.8658,61.903,54500.0
2014-10-10 13:30:00,83.25,83.29,83.2,83.2,36700.0,61.903,61.9327,61.8658,61.8658,36700.0
2014-10-10 13:35:00,83.21,83.27,83.18,83.26,61600.0,61.8732,61.9178,61.8509,61.9104,61600.0
2014-10-10 13:40:00,83.25,83.33,83.23,83.33,50200.0,61.903,61.9624,61.8881,61.9624,50200.0
2014-10-10 13:45:00,83.32,83.32,83.2,83.23,81500.0,61.955,61.955,61.8658,61.8881,81500.0
2014-10-10 13:50:00,83.23,83.26,83.18,83.24,51400.0,61.8881,61.9104,61.8509,61.8955,51400.0
2014-10-10 13:55:00,83.23,83.31,83.23,83.3,45400.0,61.8881,61.9476,61.8881,61.9401,45400.0
2014-10-10 14:00:00,83.29,83.36,83.27,83.29,76900.0,61.9327,61.9847,61.9178,61.9327,76900.0
2014-10-10 14:05:00,83.28,83.31,83.19,83.21,78400.0,61.9253,61.9476,61.8583,61.8732,78400.0
2014-10-10 14:10:00,83.22,83.22,83.14,83.16,53500.0,61.8806,61.8806,61.8212,61.836,53500.0
2014-10-10 14:15:00,83.16,83.19,83.08,83.1,34800.0,61.836,61.8583,61.7765,61.7914,34800.0
2014-10-10 14:20:00,83.11,83.16,83.08,83.15,60300.0,61.7989,61.836,61.7765,61.8286,60300.0
2014-10-10 14:25:00,83.15,83.18,83.06,83.07,53100.0,61.8286,61.8509,61.7617,61.7691,53100.0
2014-10-10 14:30:00,83.07,83.1,82.96,83.0,61200.0,61.7691,61.7914,61.6873,61.7171,61200.0
2014-10-10 14:35:00,82.99,82.99,82.91,82.92,46600.0,61.7096,61.7096,61.6501,61.6576,46600.0
2014-10-10 14:40:00,82.91,82.97,82.83,82.96,65400.0,61.6501,61.6948,61.5906,61.6873,65400.0
2014-10-10 14:45:00,82.97,83.0,82.93,82.99,47200.0,61.6948,61.7171,61.665,61.7096,47200.0
2014-10-10 14:50:00,82.98,83.01,82.92,82.96,52000.0,61.7022,61.7245,61.6576,61.6873,52000.0
2014-10-10 14:55:00,82.97,83.01,82.95,82.97,59200.0,61.6948,61.7245,61.6799,61.6948,59200.0
2014-10-10 15:00:00,82.97,82.98,82.86,82.89,95200.0,61.6948,61.7022,61.613,61.6353,95200.0
2014-10-10 15:05:00,82.89,82.89,82.83,82.85,86400.0,61.6353,61.6353,61.5906,61.6055,86400.0
2014-10-10 15:10:00,82.84,82.97,82.84,82.96,78100.0,61.5981,61.6948,61.5981,61.6873,78100.0
2014-10-10 15:15:00,82.96,83.04,82.93,83.0,125300.0,61.6873,61.7468,61.665,61.7171,125300.0
2014-10-10 15:20:00,83.0,83.01,82.96,82.99,89800.0,61.7171,61.7245,61.6873,61.7096,89800.0
2014-10-10 15:25:00,83.0,83.0,82.9,82.97,164000.0,61.7171,61.7171,61.6427,61.6948,164000.0
2014-10-10 15:30:00,82.98,83.0,82.84,82.85,80100.0,61.7022,61.7171,61.5981,61.6055,80100.0
2014-10-10 15:35:00,82.85,82.93,82.85,82.91,84200.0,61.6055,61.665,61.6055,61.6501,84200.0
2014-10-10 15:40:00,82.91,82.91,82.79,82.81,118600.0,61.6501,61.6501,61.5609,61.5758,118600.0
2014-10-10 15:45:00,82.81,82.83,82.59,82.62,126900.0,61.5758,61.5906,61.4122,61.4345,126900.0
2014-10-10 15:50:00,82.6,82.69,82.6,82.62,184400.0,61.4196,61.4865,61.4196,61.4345,184400.0
2014-10-10 15:55:00,82.62,82.65,82.47,82.48,384700.0,61.4345,61.4568,61.323,61.3304,384700.0
2014-10-13 09:30:00,82.52,82.52,81.87,82.02,155400.0,61.3601,61.3601,60.8768,60.9884,155400.0
2014-10-13 09:35:00,82.03,82.05,81.92,82.03,58100.0,60.9958,61.0107,60.914,60.9958,58100.0
2014-10-13 09:40:00,82.03,82.1,81.96,81.99,105200.0,60.9958,61.0478,60.9437,60.966,105200.0
2014-10-13 09:45:00,81.97,82.05,81.95,82.01,202100.0,60.9512,61.0107,60.9363,60.9809,202100.0
2014-10-13 09:50:00,82.01,82.01,81.92,81.92,146900.0,60.9809,60.9809,60.914,60.914,146900.0
2014-10-13 09:55:00,81.92,82.03,81.74,81.95,176700.0,60.914,60.9958,60.7801,60.9363,176700.0
2014-10-13 10:00:00,81.96,82.0,81.86,81.99,51400.0,60.9437,60.9735,60.8694,60.966,51400.0
2014-10-13 10:05:00,81.99,82.0,81.88,81.95,78300.0,60.966,60.9735,60.8842,60.9363,78300.0
2014-10-13 10:10:00,81.95,81.99,81.9,81.96,38300.0,60.9363,60.966,60.8991,60.9437,38300.0
2014-10-13 10:15:00,81.98,81.98,81.86,81.91,73000.0,60.9586,60.9586,60.8694,60.9066,73000.0
2014-10-13 10:20:00,81.91,81.98,81.88,81.91,40200.0,60.9066,60.9586,60.8842,60.9066,40200.0
2014-10-13 10:25:00,81.91,81.95,81.87,81.92,52400.0,60.9066,60.9363,60.8768,60.914,52400.0
2014-10-13 10:30:00,81.91,81.98,81.88,81.95,115500.0,60.9066,60.9586,60.8842,60.9363,115500.0
2014-10-13 10:35:00,81.94,81.98,81.87,81.9,99800.0,60.9289,60.9586,60.8768,60.8991,99800.0
2014-10-13 10:40:00,81.9,81.94,81.85,81.89,108000.0,60.8991,60.9289,60.8619,60.8917,108000.0
2014-10-13 10:45:00,81.89,82.04,81.89,82.03,60800.0,60.8917,61.0032,60.8917,60.9958,60800.0
2014-10-13 10:50:00,82.04,82.11,81.97,82.08,114200.0,61.0032,61.0553,60.9512,61.033,114200.0
2014-10-13 10:55:00,82.08,82.12,82.04,82.05,44600.0,61.033,61.0627,61.0032,61.0107,44600.0
2014-10-13 11:00:00,82.05,82.15,82.01,82.14,65700.0,61.0107,61.085,60.9809,61.0776,65700.0
2014-10-13 11:05:00,82.14,82.19,81.97,81.97,50000.0,61.0776,61.1148,60.9512,60.9512,50000.0
2014-10-13 11:10:00,81.98,81.98,81.81,81.81,40400.0,60.9586,60.9586,60.8322,60.8322,40400.0
2014-10-13 11:15:00,81.82,81.86,81.7,81.72,39200.0,60.8396,60.8694,60.7504,60.7653,39200.0
2014-10-13 11:20:00,81.71,81.86,81.71,81.84,59200.0,60.7578,60.8694,60.7578,60.8545,59200.0
2014-10-13 11:25:00,81.85,81.92,81.72,81.76,113200.0,60.8619,60.914,60.7653,60.795,113200.0
2014-10-13 11:30:00,81.76,81.95,81.76,81.92,45600.0,60.795,60.9363,60.795,60.914,45600.0
2014-10-13 11:35:00,81.92,81.92,81.79,81.85,48500.0,60.914,60.914,60.8173,60.8619,48500.0
2014-10-13 11:40:00,81.85,81.94,81.85,81.86,37600.0,60.8619,60.9289,60.8619,60.8694,37600.0
2014-10-13 11:45:00,81.88,81.95,81.83,81.93,35200.0,60.8842,60.9363,60.8471,60.9214,35200.0
2014-10-13 11:50:00,81.94,82.09,81.94,82.0,27400.0,60.9289,61.0404,60.9289,60.9735,27400.0
2014-10-13 11:55:00,82.0,82.05,81.96,82.0,20800.0,60.9735,61.0107,60.9437,60.9735,20800.0
2014-10-13 12:00:00,82.01,82.05,81.91,81.99,22500.0,60.9809,61.0107,60.9066,60.966,22500.0
2014-10-13 12:05:00,81.99,82.04,81.95,81.95,43300.0,60.966,61.0032,60.9363,60.9363,43300.0
2014-10-13 12:10:00,81.98,82.01,81.92,81.96,62800.0,60.9586,60.9809,60.914,60.9437,62800.0
2014-10-13 12:15:00,81.95,82.05,81.92,81.98,43000.0,60.9363,61.0107,60.914,60.9586,43000.0
2014-10-13 12:20:00,82.0,82.12,81.98,82.1,24700.0,60.9735,61.0627,60.9586,61.0478,24700.0
2014-10-13 12:25:00,82.11,82.27,82.09,82.26,56000.0,61.0553,61.1742,61.0404,61.1668,56000.0
2014-10-13 12:30:00,82.27,82.36,82.2,82.23,94000.0,61.1742,61.2412,61.1222,61.1445,94000.0
2014-10-13 12:35:00,82.23,82.38,82.23,82.29,57900.0,61.1445,61.256,61.1445,61.1891,57900.0
2014-10-13 12:40:00,82.3,82.42,82.27,82.32,37100.0,61.1966,61.2858,61.1742,61.2114,37100.0
2014-10-13 12:45:00,82.31,82.34,82.21,82.24,37200.0,61.204,61.2263,61.1296,61.1519,37200.0
2014-10-13 12:50:00,82.25,82.26,82.19,82.22,34000.0,61.1594,61.1668,61.1148,61.1371,34000.0
2014-10-13 12:55:00,82.2,82.24,82.16,82.2,38600.0,61.1222,61.1519,61.0925,61.1222,38600.0
2014-10-13 13:00:00,82.21,82.29,82.21,82.28,46900.0,61.1296,61.1891,61.1296,61.1817,46900.0
2014-10-13 13:05:00,82.28,82.3,82.24,82.25,26300.0,61.1817,61.1966,61.1519,61.1594,26300.0
2014-10-13 13:10:00,82.25,82.26,82.1,82.1,65000.0,61.1594,61.1668,61.0478,61.0478,65000.0
2014-10-13 13:15:00,82.11,82.11,81.95,81.97,58300.0,61.0553,61.0553,60.9363,60.9512,58300.0
2014-10-13 13:20:00,81.97,82.02,81.94,81.95,80900.0,60.9512,60.9884,60.9289,60.9363,80900.0
2014-10-13 13:25:00,81.95,82.01,81.9,82.0,69400.0,60.9363,60.9809,60.8991,60.9735,69400.0
2014-10-13 13:30:00,81.98,82.01,81.9,81.92,56400.0,60.9586,60.9809,60.8991,60.914,56400.0
2014-10-13 13:35:00,81.92,82.0,81.89,81.94,52600.0,60.914,60.9735,60.8917,60.9289,52600.0
2014-10-13 13:40:00,81.93,81.95,81.9,81.92,62100.0,60.9214,60.9363,60.8991,60.914,62100.0
2014-10-13 13:45:00,81.92,81.93,81.7,81.73,46400.0,60.914,60.9214,60.7504,60.7727,46400.0
2014-10-13 13:50:00,81.73,81.75,81.64,81.64,63600.0,60.7727,60.7876,60.7058,60.7058,63600.0
2014-10-13 13:55:00,81.65,81.66,81.59,81.66,79700.0,60.7132,60.7207,60.6686,60.7207,79700.0
2014-10-13 14:00:00,81.65,81.72,81.64,81.64,41000.0,60.7132,60.7653,60.7058,60.7058,41000.0
2014-10-13 14:05:00,81.65,81.75,81.62,81.75,43300.0,60.7132,60.7876,60.6909,60.7876,43300.0
2014-10-13 14:10:00,81.75,81.79,81.68,81.69,33900.0,60.7876,60.8173,60.7355,60.743,33900.0
2014-10-13 14:15:00,81.69,81.7,81.51,81.51,56500.0,60.743,60.7504,60.6091,60.6091,56500.0
2014-10-13 14:20:00,81.51,81.6,81.5,81.59,41500.0,60.6091,60.676,60.6017,60.6686,41500.0
2014-10-13 14:25:00,81.58,81.65,81.58,81.63,44100.0,60.6612,60.7132,60.6612,60.6984,44100.0
2014-10-13 14:30:00,81.62,81.63,81.5,81.54,60700.0,60.6909,60.6984,60.6017,60.6314,60700.0
2014-10-13 14:35:00,81.54,81.57,81.5,81.52,44100.0,60.6314,60.6537,60.6017,60.6166,44100.0
2014-10-13 14:40:00,81.52,81.55,81.36,81.39,83200.0,60.6166,60.6389,60.4976,60.5199,83200.0
2014-10-13 14:45:00,81.39,81.39,81.27,81.29,65700.0,60.5199,60.5199,60.4307,60.4455,65700.0
2014-10-13 14:50:00,81.28,81.38,81.27,81.29,63900.0,60.4381,60.5125,60.4307,60.4455,63900.0
2014-10-13 14:55:00,81.29,81.29,81.21,81.23,44300.0,60.4455,60.4455,60.3861,60.4009,44300.0
2014-10-13 15:00:00,81.24,81.31,81.21,81.21,63200.0,60.4084,60.4604,60.3861,60.3861,63200.0
2014-10-13 15:05:00,81.21,81.22,81.05,81.05,80700.0,60.3861,60.3935,60.2671,60.2671,80700.0
2014-10-13 15:10:00,81.05,81.09,81.04,81.07,68300.0,60.2671,60.2968,60.2596,60.282,68300.0
2014-10-13 15:15:00,81.06,81.06,80.89,80.9,92400.0,60.2745,60.2745,60.1481,60.1555,92400.0
2014-10-13 15:20:00,80.89,80.92,80.79,80.87,122400.0,60.1481,60.1704,60.0737,60.1332,122400.0
2014-10-13 15:25:00,80.88,80.92,80.75,80.79,163900.0,60.1407,60.1704,60.044,60.0737,163900.0
2014-10-13 15:30:00,80.79,80.8,80.34,80.44,279600.0,60.0737,60.0812,59.7391,59.8135,279600.0
2014-10-13 15:35:00,80.45,80.5,80.36,80.4,206200.0,59.8209,59.8581,59.754,59.7838,206200.0
2014-10-13 15:40:00,80.4,80.6,80.27,80.3,231900.0,59.7838,59.9325,59.6871,59.7094,231900.0
2014-10-13 15:45:00,80.3,80.35,80.17,80.22,212800.0,59.7094,59.7466,59.6127,59.6499,212800.0
2014-10-13 15:50:00,80.22,80.35,80.03,80.13,329800.0,59.6499,59.7466,59.5086,59.583,329800.0
2014-10-13 15:55:00,80.14,80.18,80.02,80.11,388300.0,59.5904,59.6202,59.5012,59.5681,388300.0
2014-10-14 09:30:00,80.66,80.7,80.45,80.56,245200.0,59.9771,60.0068,59.8209,59.9027,245200.0
2014-10-14 09:35:00,80.55,80.64,80.52,80.61,88400.0,59.8953,59.9622,59.873,59.9399,88400.0
2014-10-14 09:40:00,80.6,80.68,80.5,80.59,131600.0,59.9325,59.992,59.8581,59.925,131600.0
2014-10-14 09:45:00,80.59,80.68,80.54,80.58,92800.0,59.925,59.992,59.8879,59.9176,92800.0
2014-10-14 09:50:00,80.57,80.63,80.5,80.56,92400.0,59.9102,59.9548,59.8581,59.9027,92400.0
2014-10-14 09:55:00,80.55,80.59,80.42,80.54,217200.0,59.8953,59.925,59.7986,59.8879,217200.0
2014-10-14 10:00:00,80.54,80.58,80.4,80.4,145200.0,59.8879,59.9176,59.7838,59.7838,145200.0
2014-10-14 10:05:00,80.4,80.58,80.39,80.51,159000.0,59.7838,59.9176,59.7763,59.8655,159000.0
2014-10-14 10:10:00,80.51,80.63,80.43,80.54,106000.0,59.8655,59.9548,59.8061,59.8879,106000.0
2014-10-14 10:15:00,80.55,80.57,80.45,80.5,188500.0,59.8953,59.9102,59.8209,59.8581,188500.0
2014-10-14 10:20:00,80.51,80.59,80.42,80.49,88700.0,59.8655,59.925,59.7986,59.8507,88700.0
2014-10-14 10:25:00,80.48,80.59,80.47,80.56,63000.0,59.8432,59.925,59.8358,59.9027,63000.0
2014-10-14 10:30:00,80.57,80.6,80.46,80.48,68600.0,59.9102,59.9325,59.8284,59.8432,68600.0
2014-10-14 10:35:00,80.48,80.58,80.44,80.54,119100.0,59.8432,59.9176,59.8135,59.8879,119100.0
2014-10-14 10:40:00,80.55,80.6,80.49,80.52,117400.0,59.8953,59.9325,59.8507,59.873,117400.0
2014-10-14 10:45:00,80.53,80.59,80.49,80.56,121000.0,59.8804,59.925,59.8507,59.9027,121000.0
2014-10-14 10:50:00,80.57,80.64,80.54,80.61,127700.0,59.9102,59.9622,59.8879,59.9399,127700.0
2014-10-14 10:55:00,80.62,80.94,80.61,80.8,261600.0,59.9473,60.1853,59.9399,60.0812,261600.0
2014-10-14 11:00:00,80.81,80.9,80.73,80.86,171300.0,60.0886,60.1555,60.0291,60.1258,171300.0
2014-10-14 11:05:00,80.87,81.06,80.83,80.99,113600.0,60.1332,60.2745,60.1035,60.2225,113600.0
2014-10-14 11:10:00,80.98,81.0,80.88,80.9,98500.0,60.215,60.2299,60.1407,60.1555,98500.0
2014-10-14 11:15:00,80.9,80.95,80.85,80.92,87800.0,60.1555,60.1927,60.1184,60.1704,87800.0
2014-10-14 11:20:00,80.92,80.96,80.85,80.96,63400.0,60.1704,60.2002,60.1184,60.2002,63400.0
2014-10-14 11:25:00,80.97,80.98,80.8,80.87,44900.0,60.2076,60.215,60.0812,60.1332,44900.0
2014-10-14 11:30:00,80.88,80.91,80.75,80.8,44100.0,60.1407,60.163,60.044,60.0812,44100.0
2014-10-14 11:35:00,80.8,80.98,80.79,80.97,37800.0,60.0812,60.215,60.0737,60.2076,37800.0
2014-10-14 11:40:00,80.97,81.04,80.95,81.02,125000.0,60.2076,60.2596,60.1927,60.2448,125000.0
2014-10-14 11:45:00,81.02,81.02,80.93,80.99,54300.0,60.2448,60.2448,60.1778,60.2225,54300.0
2014-10-14 11:50:00,80.99,81.11,80.92,81.11,123900.0,60.2225,60.3117,60.1704,60.3117,123900.0
2014-10-14 11:55:00,81.11,81.22,81.09,81.16,143600.0,60.3117,60.3935,60.2968,60.3489,143600.0
2014-10-14 12:00:00,81.16,81.17,81.02,81.04,53000.0,60.3489,60.3563,60.2448,60.2596,53000.0
2014-10-14 12:05:00,81.04,81.28,81.04,81.25,80000.0,60.2596,60.4381,60.2596,60.4158,80000.0
2014-10-14 12:10:00,81.24,81.24,81.12,81.17,53100.0,60.4084,60.4084,60.3191,60.3563,53100.0
2014-10-14 12:15:00,81.19,81.19,81.02,81.04,64100.0,60.3712,60.3712,60.2448,60.2596,64100.0
2014-10-14 12:20:00,81.03,81.03,80.93,80.95,39900.0,60.2522,60.2522,60.1778,60.1927,39900.0
2014-10-14 12:25:00,80.96,81.03,80.91,81.0,42900.0,60.2002,60.2522,60.163,60.2299,42900.0
2014-10-14 12:30:00,81.01,81.01,80.88,80.9,42200.0,60.2373,60.2373,60.1407,60.1555,42200.0
2014-10-14 12:35:00,80.9,80.9,80.82,80.84,32500.0,60.1555,60.1555,60.0961,60.1109,32500.0
2014-10-14 12:40:00,80.84,80.95,80.81,80.93,25200.0,60.1109,60.1927,60.0886,60.1778,25200.0
2014-10-14 12:45:00,80.94,81.03,80.92,81.03,28500.0,60.1853,60.2522,60.1704,60.2522,28500.0
2014-10-14 12:50:00,81.02,81.08,81.01,81.04,30700.0,60.2448,60.2894,60.2373,60.2596,30700.0
2014-10-14 12:55:00,81.03,81.08,81.02,81.05,26700.0,60.2522,60.2894,60.2448,60.2671,26700.0
2014-10-14 13:00:00,81.04,81.13,81.04,81.13,26800.0,60.2596,60.3266,60.2596,60.3266,26800.0
2014-10-14 13:05:00,81.13,81.15,81.07,81.11,46300.0,60.3266,60.3414,60.282,60.3117,46300.0
2014-10-14 13:10:00,81.11,81.12,81.02,81.05,21900.0,60.3117,60.3191,60.2448,60.2671,21900.0
2014-10-14 13:15:00,81.04,81.1,81.03,81.07,22500.0,60.2596,60.3043,60.2522,60.282,22500.0
2014-10-14 13:20:00,81.08,81.08,80.94,80.97,33800.0,60.2894,60.2894,60.1853,60.2076,33800.0
2014-10-14 13:25:00,80.97,80.99,80.88,80.88,29800.0,60.2076,60.2225,60.1407,60.1407,29800.0
2014-10-14 13:30:00,80.87,80.9,80.81,80.88,35000.0,60.1332,60.1555,60.0886,60.1407,35000.0
2014-10-14 13:35:00,80.88,80.88,80.77,80.86,48700.0,60.1407,60.1407,60.0589,60.1258,48700.0
2014-10-14 13:40:00,80.86,80.89,80.78,80.8,37800.0,60.1258,60.1481,60.0663,60.0812,37800.0
2014-10-14 13:45:00,80.8,80.88,80.71,80.85,45200.0,60.0812,60.1407,60.0143,60.1184,45200.0
2014-10-14 13:50:00,80.85,80.96,80.85,80.95,24400.0,60.1184,60.2002,60.1184,60.1927,24400.0
2014-10-14 13:55:00,80.96,81.08,80.93,81.08,79000.0,60.2002,60.2894,60.1778,60.2894,79000.0
2014-10-14 14:00:00,81.06,81.12,81.04,81.08,35800.0,60.2745,60.3191,60.2596,60.2894,35800.0
2014-10-14 14:05:00,81.08,81.08,80.95,81.01,48100.0,60.2894,60.2894,60.1927,60.2373,48100.0
2014-10-14 14:10:00,81.0,81.1,80.97,81.09,56600.0,60.2299,60.3043,60.2076,60.2968,56600.0
2014-10-14 14:15:00,81.1,81.14,81.05,81.11,59000.0,60.3043,60.334,60.2671,60.3117,59000.0
2014-10-14 14:20:00,81.11,81.14,80.94,80.95,54700.0,60.3117,60.334,60.1853,60.1927,54700.0
2014-10-14 14:25:00,80.94,81.05,80.92,81.02,63600.0,60.1853,60.2671,60.1704,60.2448,63600.0
2014-10-14 14:30:00,81.02,81.03,80.84,80.86,146300.0,60.2448,60.2522,60.1109,60.1258,146300.0
2014-10-14 14:35:00,80.86,80.97,80.79,80.97,37000.0,60.1258,60.2076,60.0737,60.2076,37000.0
2014-10-14 14:40:00,80.96,81.06,80.96,81.05,82300.0,60.2002,60.2745,60.2002,60.2671,82300.0
2014-10-14 14:45:00,81.06,81.07,80.95,80.95,51700.0,60.2745,60.282,60.1927,60.1927,51700.0
2014-10-14 14:50:00,80.95,80.99,80.72,80.75,45600.0,60.1927,60.2225,60.0217,60.044,45600.0
2014-10-14 14:55:00,80.76,80.83,80.73,80.81,30100.0,60.0514,60.1035,60.0291,60.0886,30100.0
2014-10-14 15:00:00,80.83,80.9,80.73,80.83,68100.0,60.1035,60.1555,60.0291,60.1035,68100.0
2014-10-14 15:05:00,80.83,80.83,80.72,80.78,87100.0,60.1035,60.1035,60.0217,60.0663,87100.0
2014-10-14 15:10:00,80.79,80.86,80.73,80.77,61100.0,60.0737,60.1258,60.0291,60.0589,61100.0
2014-10-14 15:15:00,80.76,80.78,80.62,80.65,72300.0,60.0514,60.0663,59.9473,59.9696,72300.0
2014-10-14 15:20:00,80.65,80.67,80.5,80.63,97700.0,59.9696,59.9845,59.8581,59.9548,97700.0
2014-10-14 15:25:00,80.63,80.75,80.6,80.71,75300.0,59.9548,60.044,59.9325,60.0143,75300.0
2014-10-14 15:30:00,80.71,80.74,80.58,80.61,60700.0,60.0143,60.0366,59.9176,59.9399,60700.0
2014-10-14 15:35:00,80.63,80.94,80.62,80.94,81900.0,59.9548,60.1853,59.9473,60.1853,81900.0
2014-10-14 15:40:00,80.94,81.0,80.88,80.93,112700.0,60.1853,60.2299,60.1407,60.1778,112700.0
2014-10-14 15:45:00,80.92,80.99,80.72,80.77,151000.0,60.1704,60.2225,60.0217,60.0589,151000.0
2014-10-14 15:50:00,80.77,80.83,80.62,80.62,186100.0,60.0589,60.1035,59.9473,59.9473,186100.0
2014-10-14 15:55:00,80.62,80.68,80.47,80.68,221400.0,59.9473,59.992,59.8358,59.992,221400.0
2014-10-15 09:30:00,79.69,79.76,79.29,79.54,174100.0,59.2558,59.3079,58.9584,59.1443,174100.0
2014-10-15 09:35:00,79.55,79.55,79.01,79.22,157400.0,59.1517,59.1517,58.7502,58.9063,157400.0
2014-10-15 09:40:00,79.2,79.54,79.18,79.54,66900.0,58.8915,59.1443,58.8766,59.1443,66900.0
2014-10-15 09:45:00,79.53,79.65,79.42,79.56,77600.0,59.1368,59.2261,59.055,59.1591,77600.0
2014-10-15 09:50:00,79.56,79.75,79.51,79.69,87400.0,59.1591,59.3004,59.122,59.2558,87400.0
2014-10-15 09:55:00,79.69,79.76,79.5,79.72,78900.0,59.2558,59.3079,59.1145,59.2781,78900.0
2014-10-15 10:00:00,79.71,79.98,79.58,79.59,86100.0,59.2707,59.4714,59.174,59.1815,86100.0
2014-10-15 10:05:00,79.6,79.69,79.44,79.45,94100.0,59.1889,59.2558,59.0699,59.0774,94100.0
2014-10-15 10:10:00,79.46,79.64,79.44,79.58,121600.0,59.0848,59.2186,59.0699,59.174,121600.0
2014-10-15 10:15:00,79.59,79.63,79.43,79.54,52600.0,59.1815,59.2112,59.0625,59.1443,52600.0
2014-10-15 10:20:00,79.53,79.65,79.37,79.56,38500.0,59.1368,59.2261,59.0179,59.1591,38500.0
2014-10-15 10:25:00,79.54,79.73,79.48,79.68,130700.0,59.1443,59.2856,59.0997,59.2484,130700.0
2014-10-15 10:30:00,79.69,79.73,79.5,79.5,83200.0,59.2558,59.2856,59.1145,59.1145,83200.0
2014-10-15 10:35:00,79.49,79.54,79.45,79.5,65400.0,59.1071,59.1443,59.0774,59.1145,65400.0
2014-10-15 10:40:00,79.5,79.56,79.4,79.43,48800.0,59.1145,59.1591,59.0402,59.0625,48800.0
2014-10-15 10:45:00,79.43,79.44,79.31,79.39,72600.0,59.0625,59.0699,58.9733,59.0327,72600.0
2014-10-15 10:50:00,79.39,79.49,79.29,79.29,66500.0,59.0327,59.1071,58.9584,58.9584,66500.0
2014-10-15 10:55:00,79.28,79.32,79.2,79.25,113900.0,58.9509,58.9807,58.8915,58.9286,113900.0
2014-10-15 11:00:00,79.25,79.32,79.16,79.27,54800.0,58.9286,58.9807,58.8617,58.9435,54800.0
2014-10-15 11:05:00,79.3,79.35,79.26,79.33,52600.0,58.9658,59.003,58.9361,58.9881,52600.0
2014-10-15 11:10:00,79.33,79.38,79.22,79.37,125200.0,58.9881,59.0253,58.9063,59.0179,125200.0
2014-10-15 11:15:00,79.38,79.41,79.28,79.33,59300.0,59.0253,59.0476,58.9509,58.9881,59300.0
2014-10-15 11:20:00,79.33,79.33,79.16,79.19,51300.0,58.9881,58.9881,58.8617,58.884,51300.0
2014-10-15 11:25:00,79.21,79.24,79.11,79.13,50400.0,58.8989,58.9212,58.8245,58.8394,50400.0
2014-10-15 11:30:00,79.14,79.22,78.88,78.95,151600.0,58.8468,58.9063,58.6535,58.7056,151600.0
2014-10-15 11:35:00,78.96,79.12,78.95,79.1,56300.0,58.713,58.832,58.7056,58.8171,56300.0
2014-10-15 11:40:00,79.1,79.11,79.01,79.01,45800.0,58.8171,58.8245,58.7502,58.7502,45800.0
2014-10-15 11:45:00,79.0,79.08,78.92,78.96,50700.0,58.7427,58.8022,58.6833,58.713,50700.0
2014-10-15 11:50:00,78.96,79.02,78.85,78.99,61000.0,58.713,58.7576,58.6312,58.7353,61000.0
2014-10-15 11:55:00,79.0,79.06,78.93,79.01,52300.0,58.7427,58.7874,58.6907,58.7502,52300.0
2014-10-15 12:00:00,79.0,79.03,78.89,78.96,28700.0,58.7427,58.765,58.6609,58.713,28700.0
2014-10-15 12:05:00,78.97,78.99,78.78,78.79,55900.0,58.7204,58.7353,58.5792,58.5866,55900.0
2014-10-15 12:10:00,78.78,78.82,78.57,78.6,47300.0,58.5792,58.6089,58.423,58.4453,47300.0
2014-10-15 12:15:00,78.61,78.66,78.4,78.51,77400.0,58.4527,58.4899,58.2966,58.3784,77400.0
2014-10-15 12:20:00,78.51,78.71,78.49,78.62,86600.0,58.3784,58.5271,58.3635,58.4602,86600.0
2014-10-15 12:25:00,78.62,78.72,78.54,78.68,86000.0,58.4602,58.5345,58.4007,58.5048,86000.0
2014-10-15 12:30:00,78.69,78.79,78.66,78.77,67500.0,58.5122,58.5866,58.4899,58.5717,67500.0
2014-10-15 12:35:00,78.77,78.78,78.71,78.74,84400.0,58.5717,58.5792,58.5271,58.5494,84400.0
2014-10-15 12:40:00,78.73,78.76,78.59,78.6,104100.0,58.542,58.5643,58.4379,58.4453,104100.0
2014-10-15 12:45:00,78.6,78.7,78.5,78.56,39800.0,58.4453,58.5197,58.371,58.4156,39800.0
2014-10-15 12:50:00,78.55,78.55,78.36,78.52,62400.0,58.4081,58.4081,58.2669,58.3858,62400.0
2014-10-15 12:55:00,78.54,78.57,78.36,78.41,69100.0,58.4007,58.423,58.2669,58.304,69100.0
2014-10-15 13:00:00,78.41,78.46,78.33,78.4,96100.0,58.304,58.3412,58.2445,58.2966,96100.0
2014-10-15 13:05:00,78.39,78.45,78.31,78.44,51800.0,58.2892,58.3338,58.2297,58.3263,51800.0
2014-10-15 13:10:00,78.44,78.45,78.16,78.17,51000.0,58.3263,58.3338,58.1181,58.1256,51000.0
2014-10-15 13:15:00,78.18,78.21,78.06,78.13,61000.0,58.133,58.1553,58.0438,58.0958,61000.0
2014-10-15 13:20:00,78.13,78.13,77.81,77.83,94100.0,58.0958,58.0958,57.8579,57.8728,94100.0
2014-10-15 13:25:00,77.84,77.9,77.71,77.87,122800.0,57.8802,57.9248,57.7835,57.9025,122800.0
2014-10-15 13:30:00,77.86,78.07,77.85,78.05,62200.0,57.8951,58.0512,57.8876,58.0363,62200.0
2014-10-15 13:35:00,78.05,78.05,77.81,78.02,85300.0,58.0363,58.0363,57.8579,58.014,85300.0
2014-10-15 13:40:00,78.02,78.06,77.93,77.95,112400.0,58.014,58.0438,57.9471,57.962,112400.0
2014-10-15 13:45:00,77.94,78.02,77.85,78.02,149300.0,57.9545,58.014,57.8876,58.014,149300.0
2014-10-15 13:50:00,78.02,78.04,77.91,78.0,71300.0,58.014,58.0289,57.9322,57.9992,71300.0
2014-10-15 13:55:00,77.99,78.02,77.83,77.83,81000.0,57.9917,58.014,57.8728,57.8728,81000.0
2014-10-15 14:00:00,77.83,77.86,77.65,77.66,91700.0,57.8728,57.8951,57.7389,57.7463,91700.0
2014-10-15 14:05:00,77.64,77.7,77.51,77.64,93400.0,57.7315,57.7761,57.6348,57.7315,93400.0
2014-10-15 14:10:00,77.65,77.82,77.64,77.76,88800.0,57.7389,57.8653,57.7315,57.8207,88800.0
2014-10-15 14:15:00,77.78,78.04,77.77,78.03,88400.0,57.8356,58.0289,57.8281,58.0215,88400.0
2014-10-15 14:20:00,78.03,78.1,77.8,77.87,133700.0,58.0215,58.0735,57.8504,57.9025,133700.0
2014-10-15 14:25:00,77.88,77.91,77.71,77.81,118300.0,57.9099,57.9322,57.7835,57.8579,118300.0
2014-10-15 14:30:00,77.82,78.04,77.78,78.03,106900.0,57.8653,58.0289,57.8356,58.0215,106900.0
2014-10-15 14:35:00,78.04,78.34,78.04,78.32,71600.0,58.0289,58.252,58.0289,58.2371,71600.0
2014-10-15 14:40:00,78.32,78.42,78.28,78.3,81800.0,58.2371,58.3115,58.2074,58.2222,81800.0
2014-10-15 14:45:00,78.3,78.72,78.3,78.72,171800.0,58.2222,58.5345,58.2222,58.5345,171800.0
2014-10-15 14:50:00,78.71,78.87,78.7,78.72,152900.0,58.5271,58.6461,58.5197,58.5345,152900.0
2014-10-15 14:55:00,78.72,78.75,78.52,78.73,95000.0,58.5345,58.5568,58.3858,58.542,95000.0
2014-10-15 15:00:00,78.73,78.74,78.64,78.65,100800.0,58.542,58.5494,58.4751,58.4825,100800.0
2014-10-15 15:05:00,78.64,78.91,78.57,78.79,124700.0,58.4751,58.6758,58.423,58.5866,124700.0
2014-10-15 15:10:00,78.78,78.95,78.62,78.62,92600.0,58.5792,58.7056,58.4602,58.4602,92600.0
2014-10-15 15:15:00,78.62,78.62,78.21,78.32,81700.0,58.4602,58.4602,58.1553,58.2371,81700.0
2014-10-15 15:20:00,78.32,78.55,78.31,78.52,84000.0,58.2371,58.4081,58.2297,58.3858,84000.0
2014-10-15 15:25:00,78.53,78.94,78.51,78.93,96000.0,58.3933,58.6981,58.3784,58.6907,96000.0
2014-10-15 15:30:00,78.93,79.1,78.84,78.87,144000.0,58.6907,58.8171,58.6238,58.6461,144000.0
2014-10-15 15:35:00,78.87,79.27,78.83,79.24,212700.0,58.6461,58.9435,58.6163,58.9212,212700.0
2014-10-15 15:40:00,79.24,79.38,79.11,79.27,169900.0,58.9212,59.0253,58.8245,58.9435,169900.0
2014-10-15 15:45:00,79.27,79.27,79.03,79.04,285000.0,58.9435,58.9435,58.765,58.7725,285000.0
2014-10-15 15:50:00,79.04,79.1,78.96,79.1,200600.0,58.7725,58.8171,58.713,58.8171,200600.0
2014-10-15 15:55:00,79.11,79.14,78.98,78.99,291500.0,58.8245,58.8468,58.7279,58.7353,291500.0
2014-10-16 09:30:00,77.66,77.97,77.4,77.81,139400.0,57.7463,57.9769,57.553,57.8579,139400.0
2014-10-16 09:35:00,77.8,78.17,77.76,78.11,73400.0,57.8504,58.1256,57.8207,58.081,73400.0
2014-10-16 09:40:00,78.14,78.44,78.07,78.29,45800.0,58.1033,58.3263,58.0512,58.2148,45800.0
2014-10-16 09:45:00,78.23,78.31,77.99,78.31,75900.0,58.1702,58.2297,57.9917,58.2297,75900.0
2014-10-16 09:50:00,78.34,78.5,78.28,78.43,92700.0,58.252,58.371,58.2074,58.3189,92700.0
2014-10-16 09:55:00,78.42,78.5,78.24,78.26,87300.0,58.3115,58.371,58.1776,58.1925,87300.0
2014-10-16 10:00:00,78.29,78.52,78.22,78.33,87400.0,58.2148,58.3858,58.1627,58.2445,87400.0
2014-10-16 10:05:00,78.34,78.38,78.23,78.26,93000.0,58.252,58.2817,58.1702,58.1925,93000.0
2014-10-16 10:10:00,78.27,78.3,78.02,78.02,97200.0,58.1999,58.2222,58.014,58.014,97200.0
2014-10-16 10:15:00,78.02,78.04,77.72,77.98,69000.0,58.014,58.0289,57.791,57.9843,69000.0
2014-10-16 10:20:00,77.99,78.94,77.99,78.31,160000.0,57.9917,58.6981,57.9917,58.2297,160000.0
2014-10-16 10:25:00,78.31,78.42,78.05,78.4,198600.0,58.2297,58.3115,58.0363,58.2966,198600.0
2014-10-16 10:30:00,78.41,78.65,78.33,78.6,62600.0,58.304,58.4825,58.2445,58.4453,62600.0
2014-10-16 10:35:00,78.59,78.68,78.49,78.58,70100.0,58.4379,58.5048,58.3635,58.4304,70100.0
2014-10-16 10:40:00,78.55,78.71,78.43,78.69,100800.0,58.4081,58.5271,58.3189,58.5122,100800.0
2014-10-16 10:45:00,78.7,79.1,78.69,79.0,134100.0,58.5197,58.8171,58.5122,58.7427,134100.0
2014-10-16 10:50:00,79.0,79.1,78.7,78.8,130100.0,58.7427,58.8171,58.5197,58.594,130100.0
2014-10-16 10:55:00,78.8,79.02,78.8,79.01,147000.0,58.594,58.7576,58.594,58.7502,147000.0
2014-10-16 11:00:00,79.0,79.26,78.87,79.14,125600.0,58.7427,58.9361,58.6461,58.8468,125600.0
2014-10-16 11:05:00,79.13,79.22,78.84,78.96,117400.0,58.8394,58.9063,58.6238,58.713,117400.0
2014-10-16 11:10:00,78.96,79.21,78.9,79.0,56900.0,58.713,58.8989,58.6684,58.7427,56900.0
2014-10-16 11:15:00,78.99,79.04,78.92,78.99,48700.0,58.7353,58.7725,58.6833,58.7353,48700.0
2014-10-16 11:20:00,78.99,79.16,78.98,79.13,70600.0,58.7353,58.8617,58.7279,58.8394,70600.0
2014-10-16 11:25:00,79.12,79.17,79.06,79.13,87900.0,58.832,58.8692,58.7874,58.8394,87900.0
2014-10-16 11:30:00,79.13,79.2,79.04,79.1,138100.0,58.8394,58.8915,58.7725,58.8171,138100.0
2014-10-16 11:35:00,79.09,79.14,78.92,78.94,54300.0,58.8097,58.8468,58.6833,58.6981,54300.0
2014-10-16 11:40:00,78.96,79.13,78.96,79.09,38400.0,58.713,58.8394,58.713,58.8097,38400.0
2014-10-16 11:45:00,79.09,79.18,78.96,78.99,53100.0,58.8097,58.8766,58.713,58.7353,53100.0
2014-10-16 11:50:00,78.98,78.98,78.72,78.73,60700.0,58.7279,58.7279,58.5345,58.542,60700.0
2014-10-16 11:55:00,78.73,78.84,78.7,78.77,47200.0,58.542,58.6238,58.5197,58.5717,47200.0
2014-10-16 12:00:00,78.77,78.79,78.55,78.56,67300.0,58.5717,58.5866,58.4081,58.4156,67300.0
2014-10-16 12:05:00,78.57,78.81,78.57,78.79,39000.0,58.423,58.6015,58.423,58.5866,39000.0
2014-10-16 12:10:00,78.8,78.97,78.78,78.94,42500.0,58.594,58.7204,58.5792,58.6981,42500.0
2014-10-16 12:15:00,78.94,79.06,78.88,79.0,66900.0,58.6981,58.7874,58.6535,58.7427,66900.0
2014-10-16 12:20:00,78.99,79.06,78.96,79.04,29200.0,58.7353,58.7874,58.713,58.7725,29200.0
2014-10-16 12:25:00,79.02,79.08,78.85,78.9,34700.0,58.7576,58.8022,58.6312,58.6684,34700.0
2014-10-16 12:30:00,78.9,78.95,78.8,78.95,34200.0,58.6684,58.7056,58.594,58.7056,34200.0
2014-10-16 12:35:00,78.94,78.96,78.73,78.81,56000.0,58.6981,58.713,58.542,58.6015,56000.0
2014-10-16 12:40:00,78.83,78.9,78.83,78.85,36200.0,58.6163,58.6684,58.6163,58.6312,36200.0
2014-10-16 12:45:00,78.84,78.87,78.77,78.87,43400.0,58.6238,58.6461,58.5717,58.6461,43400.0
2014-10-16 12:50:00,78.9,78.91,78.78,78.8,87400.0,58.6684,58.6758,58.5792,58.594,87400.0
2014-10-16 12:55:00,78.81,78.91,78.81,78.85,58000.0,58.6015,58.6758,58.6015,58.6312,58000.0
2014-10-16 13:00:00,78.86,79.03,78.86,78.95,72800.0,58.6386,58.765,58.6386,58.7056,72800.0
2014-10-16 13:05:00,78.96,79.03,78.92,79.0,73500.0,58.713,58.765,58.6833,58.7427,73500.0
2014-10-16 13:10:00,79.02,79.13,78.98,79.05,82900.0,58.7576,58.8394,58.7279,58.7799,82900.0
2014-10-16 13:15:00,79.04,79.1,78.96,79.08,53400.0,58.7725,58.8171,58.713,58.8022,53400.0
2014-10-16 13:20:00,79.08,79.23,79.0,79.17,57800.0,58.8022,58.9138,58.7427,58.8692,57800.0
2014-10-16 13:25:00,79.18,79.35,79.18,79.29,47500.0,58.8766,59.003,58.8766,58.9584,47500.0
2014-10-16 13:30:00,79.29,79.44,79.27,79.43,75000.0,58.9584,59.0699,58.9435,59.0625,75000.0
2014-10-16 13:35:00,79.43,79.52,79.33,79.45,54100.0,59.0625,59.1294,58.9881,59.0774,54100.0
2014-10-16 13:40:00,79.44,79.6,79.4,79.57,47300.0,59.0699,59.1889,59.0402,59.1666,47300.0
2014-10-16 13:45:00,79.58,79.65,79.5,79.51,52200.0,59.174,59.2261,59.1145,59.122,52200.0
2014-10-16 13:50:00,79.52,79.53,79.28,79.38,41100.0,59.1294,59.1368,58.9509,59.0253,41100.0
2014-10-16 13:55:00,79.39,79.4,79.19,79.27,49100.0,59.0327,59.0402,58.884,58.9435,49100.0
2014-10-16 14:00:00,79.28,79.39,79.22,79.39,38800.0,58.9509,59.0327,58.9063,59.0327,38800.0
2014-10-16 14:05:00,79.39,79.54,79.38,79.49,58100.0,59.0327,59.1443,59.0253,59.1071,58100.0
2014-10-16 14:10:00,79.49,79.53,79.32,79.39,39300.0,59.1071,59.1368,58.9807,59.0327,39300.0
2014-10-16 14:15:00,79.38,79.38,79.25,79.31,60300.0,59.0253,59.0253,58.9286,58.9733,60300.0
2014-10-16 14:20:00,79.3,79.3,79.13,79.23,45500.0,58.9658,58.9658,58.8394,58.9138,45500.0
2014-10-16 14:25:00,79.23,79.42,79.23,79.41,40600.0,58.9138,59.055,58.9138,59.0476,40600.0
2014-10-16 14:30:00,79.41,79.46,79.31,79.4,62200.0,59.0476,59.0848,58.9733,59.0402,62200.0
2014-10-16 14:35:00,79.41,79.42,79.28,79.39,31200.0,59.0476,59.055,58.9509,59.0327,31200.0
2014-10-16 14:40:00,79.4,79.4,79.28,79.3,34300.0,59.0402,59.0402,58.9509,58.9658,34300.0
2014-10-16 14:45:00,79.28,79.32,79.1,79.13,47300.0,58.9509,58.9807,58.8171,58.8394,47300.0
2014-10-16 14:50:00,79.11,79.14,79.01,79.03,70800.0,58.8245,58.8468,58.7502,58.765,70800.0
2014-10-16 14:55:00,79.03,79.09,78.99,79.03,78100.0,58.765,58.8097,58.7353,58.765,78100.0
2014-10-16 15:00:00,79.04,79.11,78.83,78.87,57600.0,58.7725,58.8245,58.6163,58.6461,57600.0
2014-10-16 15:05:00,78.88,79.02,78.88,78.97,68100.0,58.6535,58.7576,58.6535,58.7204,68100.0
2014-10-16 15:10:00,78.97,78.99,78.9,78.97,119000.0,58.7204,58.7353,58.6684,58.7204,119000.0
2014-10-16 15:15:00,78.97,79.07,78.91,78.92,98000.0,58.7204,58.7948,58.6758,58.6833,98000.0
2014-10-16 15:20:00,78.93,79.06,78.92,79.0,63100.0,58.6907,58.7874,58.6833,58.7427,63100.0
2014-10-16 15:25:00,78.99,79.01,78.86,78.99,69500.0,58.7353,58.7502,58.6386,58.7353,69500.0
2014-10-16 15:30:00,78.99,79.01,78.88,78.98,83300.0,58.7353,58.7502,58.6535,58.7279,83300.0
2014-10-16 15:35:00,78.99,79.0,78.69,78.74,100300.0,58.7353,58.7427,58.5122,58.5494,100300.0
2014-10-16 15:40:00,78.75,78.92,78.75,78.85,63300.0,58.5568,58.6833,58.5568,58.6312,63300.0
2014-10-16 15:45:00,78.85,79.01,78.83,78.84,93300.0,58.6312,58.7502,58.6163,58.6238,93300.0
2014-10-16 15:50:00,78.84,79.02,78.83,78.83,102500.0,58.6238,58.7576,58.6163,58.6163,102500.0
2014-10-16 15:55:00,78.84,78.88,78.71,78.76,263700.0,58.6238,58.6535,58.5271,58.5643,263700.0
2014-10-17 09:30:00,79.87,79.93,79.35,79.42,368600.0,59.3897,59.4343,59.003,59.055,368600.0
2014-10-17 09:35:00,79.4,79.47,79.19,79.31,43700.0,59.0402,59.0922,58.884,58.9733,43700.0
2014-10-17 09:40:00,79.33,79.42,79.23,79.3,45600.0,58.9881,59.055,58.9138,58.9658,45600.0
2014-10-17 09:45:00,79.33,79.33,79.17,79.23,54800.0,58.9881,58.9881,58.8692,58.9138,54800.0
2014-10-17 09:50:00,79.22,79.33,79.2,79.25,64400.0,58.9063,58.9881,58.8915,58.9286,64400.0
2014-10-17 09:55:00,79.23,79.34,79.0,79.02,63600.0,58.9138,58.9956,58.7427,58.7576,63600.0
2014-10-17 10:00:00,79.03,79.31,78.97,79.31,60500.0,58.765,58.9733,58.7204,58.9733,60500.0
2014-10-17 10:05:00,79.33,79.35,79.27,79.3,34800.0,58.9881,59.003,58.9435,58.9658,34800.0
2014-10-17 10:10:00,79.32,79.34,79.27,79.32,35900.0,58.9807,58.9956,58.9435,58.9807,35900.0
2014-10-17 10:15:00,79.32,79.55,79.29,79.55,56500.0,58.9807,59.1517,58.9584,59.1517,56500.0
2014-10-17 10:20:00,79.55,79.57,79.45,79.5,50900.0,59.1517,59.1666,59.0774,59.1145,50900.0
2014-10-17 10:25:00,79.52,79.7,79.48,79.69,26500.0,59.1294,59.2632,59.0997,59.2558,26500.0
2014-10-17 10:30:00,79.7,79.71,79.59,79.64,42700.0,59.2632,59.2707,59.1815,59.2186,42700.0
2014-10-17 10:35:00,79.63,79.65,79.45,79.46,43600.0,59.2112,59.2261,59.0774,59.0848,43600.0
2014-10-17 10:40:00,79.47,79.48,79.32,79.39,52000.0,59.0922,59.0997,58.9807,59.0327,52000.0
2014-10-17 10:45:00,79.39,79.4,79.31,79.31,24600.0,59.0327,59.0402,58.9733,58.9733,24600.0
2014-10-17 10:50:00,79.32,79.42,79.29,79.39,74600.0,58.9807,59.055,58.9584,59.0327,74600.0
2014-10-17 10:55:00,79.4,79.45,79.37,79.42,34600.0,59.0402,59.0774,59.0179,59.055,34600.0
2014-10-17 11:00:00,79.41,79.45,79.38,79.42,54100.0,59.0476,59.0774,59.0253,59.055,54100.0
2014-10-17 11:05:00,79.43,79.59,79.4,79.56,43200.0,59.0625,59.1815,59.0402,59.1591,43200.0
2014-10-17 11:10:00,79.56,79.76,79.52,79.72,49500.0,59.1591,59.3079,59.1294,59.2781,49500.0
2014-10-17 11:15:00,79.71,79.79,79.7,79.75,37500.0,59.2707,59.3302,59.2632,59.3004,37500.0
2014-10-17 11:20:00,79.75,79.8,79.72,79.72,51200.0,59.3004,59.3376,59.2781,59.2781,51200.0
2014-10-17 11:25:00,79.73,79.91,79.72,79.89,55700.0,59.2856,59.4194,59.2781,59.4045,55700.0
2014-10-17 11:30:00,79.87,79.89,79.73,79.86,53800.0,59.3897,59.4045,59.2856,59.3822,53800.0
2014-10-17 11:35:00,79.86,79.96,79.83,79.94,85600.0,59.3822,59.4566,59.3599,59.4417,85600.0
2014-10-17 11:40:00,79.93,79.93,79.79,79.86,41300.0,59.4343,59.4343,59.3302,59.3822,41300.0
2014-10-17 11:45:00,79.85,79.98,79.85,79.95,35300.0,59.3748,59.4714,59.3748,59.4491,35300.0
2014-10-17 11:50:00,79.95,79.95,79.9,79.9,40200.0,59.4491,59.4491,59.412,59.412,40200.0
2014-10-17 11:55:00,79.91,79.91,79.81,79.82,59400.0,59.4194,59.4194,59.345,59.3525,59400.0
2014-10-17 12:00:00,79.83,79.97,79.82,79.97,40300.0,59.3599,59.464,59.3525,59.464,40300.0
2014-10-17 12:05:00,79.97,80.04,79.97,80.01,45500.0,59.464,59.5161,59.464,59.4938,45500.0
2014-10-17 12:10:00,80.0,80.02,79.88,79.92,71300.0,59.4863,59.5012,59.3971,59.4268,71300.0
2014-10-17 12:15:00,79.93,79.95,79.87,79.9,54500.0,59.4343,59.4491,59.3897,59.412,54500.0
2014-10-17 12:20:00,79.9,79.96,79.89,79.94,26200.0,59.412,59.4566,59.4045,59.4417,26200.0
2014-10-17 12:25:00,79.94,79.96,79.92,79.93,75600.0,59.4417,59.4566,59.4268,59.4343,75600.0
2014-10-17 12:30:00,79.94,80.09,79.94,80.0,43000.0,59.4417,59.5532,59.4417,59.4863,43000.0
2014-10-17 12:35:00,80.0,80.06,79.97,80.03,72400.0,59.4863,59.5309,59.464,59.5086,72400.0
2014-10-17 12:40:00,80.03,80.03,79.95,79.97,50800.0,59.5086,59.5086,59.4491,59.464,50800.0
2014-10-17 12:45:00,79.97,79.98,79.92,79.95,118400.0,59.464,59.4714,59.4268,59.4491,118400.0
2014-10-17 12:50:00,79.95,79.96,79.89,79.91,34900.0,59.4491,59.4566,59.4045,59.4194,34900.0
2014-10-17 12:55:00,79.91,80.03,79.91,80.02,48800.0,59.4194,59.5086,59.4194,59.5012,48800.0
2014-10-17 13:00:00,80.01,80.09,80.0,80.0,40700.0,59.4938,59.5532,59.4863,59.4863,40700.0
2014-10-17 13:05:00,80.0,80.04,79.97,80.01,48200.0,59.4863,59.5161,59.464,59.4938,48200.0
2014-10-17 13:10:00,80.01,80.02,79.82,79.83,62300.0,59.4938,59.5012,59.3525,59.3599,62300.0
2014-10-17 13:15:00,79.84,80.03,79.82,80.02,41300.0,59.3673,59.5086,59.3525,59.5012,41300.0
2014-10-17 13:20:00,80.03,80.03,79.96,80.0,82900.0,59.5086,59.5086,59.4566,59.4863,82900.0
2014-10-17 13:25:00,80.0,80.05,79.93,79.93,22500.0,59.4863,59.5235,59.4343,59.4343,22500.0
2014-10-17 13:30:00,79.92,79.96,79.86,79.88,44200.0,59.4268,59.4566,59.3822,59.3971,44200.0
2014-10-17 13:35:00,79.87,80.0,79.8,80.0,49700.0,59.3897,59.4863,59.3376,59.4863,49700.0
2014-10-17 13:40:00,79.99,80.0,79.89,79.9,29700.0,59.4789,59.4863,59.4045,59.412,29700.0
2014-10-17 13:45:00,79.88,79.88,79.83,79.83,18900.0,59.3971,59.3971,59.3599,59.3599,18900.0
2014-10-17 13:50:00,79.84,79.87,79.77,79.85,23800.0,59.3673,59.3897,59.3153,59.3748,23800.0
2014-10-17 13:55:00,79.85,79.88,79.74,79.81,35700.0,59.3748,59.3971,59.293,59.345,35700.0
2014-10-17 14:00:00,79.81,79.81,79.68,79.69,36000.0,59.345,59.345,59.2484,59.2558,36000.0
2014-10-17 14:05:00,79.71,79.8,79.59,79.67,89300.0,59.2707,59.3376,59.1815,59.2409,89300.0
2014-10-17 14:10:00,79.66,79.81,79.64,79.73,29100.0,59.2335,59.345,59.2186,59.2856,29100.0
2014-10-17 14:15:00,79.75,79.75,79.69,79.7,39100.0,59.3004,59.3004,59.2558,59.2632,39100.0
2014-10-17 14:20:00,79.7,79.85,79.67,79.85,50800.0,59.2632,59.3748,59.2409,59.3748,50800.0
2014-10-17 14:25:00,79.85,79.87,79.74,79.85,40200.0,59.3748,59.3897,59.293,59.3748,40200.0
2014-10-17 14:30:00,79.85,79.91,79.77,79.86,27600.0,59.3748,59.4194,59.3153,59.3822,27600.0
2014-10-17 14:35:00,79.86,79.89,79.77,79.84,24500.0,59.3822,59.4045,59.3153,59.3673,24500.0
2014-10-17 14:40:00,79.85,80.01,79.85,79.95,29700.0,59.3748,59.4938,59.3748,59.4491,29700.0
2014-10-17 14:45:00,79.95,79.95,79.84,79.91,53100.0,59.4491,59.4491,59.3673,59.4194,53100.0
2014-10-17 14:50:00,79.91,79.93,79.85,79.91,53800.0,59.4194,59.4343,59.3748,59.4194,53800.0
2014-10-17 14:55:00,79.9,79.99,79.86,79.99,35900.0,59.412,59.4789,59.3822,59.4789,35900.0
2014-10-17 15:00:00,80.0,80.0,79.77,79.85,57600.0,59.4863,59.4863,59.3153,59.3748,57600.0
2014-10-17 15:05:00,79.84,79.97,79.81,79.94,43900.0,59.3673,59.464,59.345,59.4417,43900.0
2014-10-17 15:10:00,79.93,80.03,79.9,80.03,108100.0,59.4343,59.5086,59.412,59.5086,108100.0
2014-10-17 15:15:00,80.04,80.13,79.97,80.03,64000.0,59.5161,59.583,59.464,59.5086,64000.0
2014-10-17 15:20:00,80.03,80.11,79.96,79.97,58800.0,59.5086,59.5681,59.4566,59.464,58800.0
2014-10-17 15:25:00,79.96,80.02,79.96,80.02,44500.0,59.4566,59.5012,59.4566,59.5012,44500.0
2014-10-17 15:30:00,80.03,80.07,79.96,79.98,88600.0,59.5086,59.5384,59.4566,59.4714,88600.0
2014-10-17 15:35:00,79.98,80.03,79.97,80.0,88200.0,59.4714,59.5086,59.464,59.4863,88200.0
2014-10-17 15:40:00,80.01,80.11,79.98,80.09,80600.0,59.4938,59.5681,59.4714,59.5532,80600.0
2014-10-17 15:45:00,80.1,80.17,80.05,80.06,128700.0,59.5607,59.6127,59.5235,59.5309,128700.0
2014-10-17 15:50:00,80.05,80.05,79.96,80.04,130600.0,59.5235,59.5235,59.4566,59.5161,130600.0
2014-10-17 15:55:00,80.03,80.09,79.93,79.93,199900.0,59.5086,59.5532,59.4343,59.4343,199900.0
2014-10-20 09:30:00,80.06,80.25,79.85,79.93,134100.0,59.5309,59.6722,59.3748,59.4343,134100.0
2014-10-20 09:35:00,79.95,80.07,79.86,80.06,39200.0,59.4491,59.5384,59.3822,59.5309,39200.0
2014-10-20 09:40:00,80.07,80.28,80.06,80.26,60400.0,59.5384,59.6945,59.5309,59.6797,60400.0
2014-10-20 09:45:00,80.27,80.3,80.17,80.23,72100.0,59.6871,59.7094,59.6127,59.6573,72100.0
2014-10-20 09:50:00,80.22,80.37,80.21,80.3,59000.0,59.6499,59.7614,59.6425,59.7094,59000.0
2014-10-20 09:55:00,80.3,80.55,80.27,80.5,83100.0,59.7094,59.8953,59.6871,59.8581,83100.0
2014-10-20 10:00:00,80.5,80.62,80.45,80.48,45700.0,59.8581,59.9473,59.8209,59.8432,45700.0
2014-10-20 10:05:00,80.48,80.58,80.45,80.48,59300.0,59.8432,59.9176,59.8209,59.8432,59300.0
2014-10-20 10:10:00,80.47,80.53,80.43,80.53,35200.0,59.8358,59.8804,59.8061,59.8804,35200.0
2014-10-20 10:15:00,80.53,80.58,80.39,80.51,44600.0,59.8804,59.9176,59.7763,59.8655,44600.0
2014-10-20 10:20:00,80.53,80.84,80.53,80.84,36500.0,59.8804,60.1109,59.8804,60.1109,36500.0
2014-10-20 10:25:00,80.84,80.9,80.78,80.86,54700.0,60.1109,60.1555,60.0663,60.1258,54700.0
2014-10-20 10:30:00,80.87,80.95,80.73,80.77,63700.0,60.1332,60.1927,60.0291,60.0589,63700.0
2014-10-20 10:35:00,80.77,80.87,80.76,80.86,70900.0,60.0589,60.1332,60.0514,60.1258,70900.0
2014-10-20 10:40:00,80.87,80.9,80.78,80.84,76800.0,60.1332,60.1555,60.0663,60.1109,76800.0
2014-10-20 10:45:00,80.83,80.85,80.68,80.68,52100.0,60.1035,60.1184,59.992,59.992,52100.0
2014-10-20 10:50:00,80.67,80.69,80.57,80.69,41600.0,59.9845,59.9994,59.9102,59.9994,41600.0
2014-10-20 10:55:00,80.69,80.75,80.67,80.7,33800.0,59.9994,60.044,59.9845,60.0068,33800.0
2014-10-20 11:00:00,80.69,80.71,80.61,80.64,47100.0,59.9994,60.0143,59.9399,59.9622,47100.0
2014-10-20 11:05:00,80.64,80.72,80.62,80.71,46000.0,59.9622,60.0217,59.9473,60.0143,46000.0
2014-10-20 11:10:00,80.72,80.72,80.59,80.65,50100.0,60.0217,60.0217,59.925,59.9696,50100.0
2014-10-20 11:15:00,80.66,80.73,80.61,80.63,34400.0,59.9771,60.0291,59.9399,59.9548,34400.0
2014-10-20 11:20:00,80.62,80.66,80.59,80.63,45800.0,59.9473,59.9771,59.925,59.9548,45800.0
2014-10-20 11:25:00,80.64,80.74,80.6,80.72,72700.0,59.9622,60.0366,59.9325,60.0217,72700.0
2014-10-20 11:30:00,80.72,80.78,80.68,80.75,80900.0,60.0217,60.0663,59.992,60.044,80900.0
2014-10-20 11:35:00,80.74,80.8,80.74,80.78,52500.0,60.0366,60.0812,60.0366,60.0663,52500.0
2014-10-20 11:40:00,80.78,80.81,80.75,80.79,49400.0,60.0663,60.0886,60.044,60.0737,49400.0
2014-10-20 11:45:00,80.79,80.86,80.78,80.86,40800.0,60.0737,60.1258,60.0663,60.1258,40800.0
2014-10-20 11:50:00,80.85,80.86,80.79,80.83,32000.0,60.1184,60.1258,60.0737,60.1035,32000.0
2014-10-20 11:55:00,80.84,80.84,80.79,80.81,37900.0,60.1109,60.1109,60.0737,60.0886,37900.0
2014-10-20 12:00:00,80.81,80.9,80.8,80.89,40300.0,60.0886,60.1555,60.0812,60.1481,40300.0
2014-10-20 12:05:00,80.88,80.96,80.87,80.95,28200.0,60.1407,60.2002,60.1332,60.1927,28200.0
2014-10-20 12:10:00,80.94,81.04,80.94,80.98,57000.0,60.1853,60.2596,60.1853,60.215,57000.0
2014-10-20 12:15:00,80.98,81.01,80.96,81.01,32200.0,60.215,60.2373,60.2002,60.2373,32200.0
2014-10-20 12:20:00,81.02,81.02,80.95,80.99,24000.0,60.2448,60.2448,60.1927,60.2225,24000.0
2014-10-20 12:25:00,80.99,81.01,80.93,80.99,31100.0,60.2225,60.2373,60.1778,60.2225,31100.0
2014-10-20 12:30:00,81.0,81.0,80.88,80.92,32100.0,60.2299,60.2299,60.1407,60.1704,32100.0
2014-10-20 12:35:00,80.91,80.91,80.83,80.86,36300.0,60.163,60.163,60.1035,60.1258,36300.0
2014-10-20 12:40:00,80.87,80.91,80.86,80.87,38000.0,60.1332,60.163,60.1258,60.1332,38000.0
2014-10-20 12:45:00,80.87,80.92,80.86,80.92,15400.0,60.1332,60.1704,60.1258,60.1704,15400.0
2014-10-20 12:50:00,80.92,80.94,80.87,80.9,36000.0,60.1704,60.1853,60.1332,60.1555,36000.0
2014-10-20 12:55:00,80.89,80.9,80.85,80.88,51700.0,60.1481,60.1555,60.1184,60.1407,51700.0
2014-10-20 13:00:00,80.88,81.0,80.88,80.96,59100.0,60.1407,60.2299,60.1407,60.2002,59100.0
2014-10-20 13:05:00,80.97,81.02,80.93,81.02,27200.0,60.2076,60.2448,60.1778,60.2448,27200.0
2014-10-20 13:10:00,81.02,81.02,80.97,81.02,31700.0,60.2448,60.2448,60.2076,60.2448,31700.0
2014-10-20 13:15:00,81.02,81.12,81.0,81.08,37800.0,60.2448,60.3191,60.2299,60.2894,37800.0
2014-10-20 13:20:00,81.08,81.11,81.05,81.09,33900.0,60.2894,60.3117,60.2671,60.2968,33900.0
2014-10-20 13:25:00,81.08,81.26,81.08,81.24,43100.0,60.2894,60.4232,60.2894,60.4084,43100.0
2014-10-20 13:30:00,81.23,81.25,81.2,81.23,34400.0,60.4009,60.4158,60.3786,60.4009,34400.0
2014-10-20 13:35:00,81.23,81.27,81.22,81.25,31300.0,60.4009,60.4307,60.3935,60.4158,31300.0
2014-10-20 13:40:00,81.26,81.31,81.25,81.28,33300.0,60.4232,60.4604,60.4158,60.4381,33300.0
2014-10-20 13:45:00,81.27,81.33,81.27,81.3,38700.0,60.4307,60.4753,60.4307,60.453,38700.0
2014-10-20 13:50:00,81.3,81.34,81.29,81.31,26400.0,60.453,60.4827,60.4455,60.4604,26400.0
2014-10-20 13:55:00,81.31,81.43,81.3,81.43,78400.0,60.4604,60.5496,60.453,60.5496,78400.0
2014-10-20 14:00:00,81.43,81.51,81.41,81.51,87600.0,60.5496,60.6091,60.5348,60.6091,87600.0
2014-10-20 14:05:00,81.5,81.56,81.5,81.52,53400.0,60.6017,60.6463,60.6017,60.6166,53400.0
2014-10-20 14:10:00,81.51,81.62,81.51,81.62,49500.0,60.6091,60.6909,60.6091,60.6909,49500.0
2014-10-20 14:15:00,81.62,81.65,81.53,81.56,55400.0,60.6909,60.7132,60.624,60.6463,55400.0
2014-10-20 14:20:00,81.59,81.68,81.57,81.58,68900.0,60.6686,60.7355,60.6537,60.6612,68900.0
2014-10-20 14:25:00,81.58,81.65,81.57,81.61,50900.0,60.6612,60.7132,60.6537,60.6835,50900.0
2014-10-20 14:30:00,81.61,81.62,81.58,81.62,49800.0,60.6835,60.6909,60.6612,60.6909,49800.0
2014-10-20 14:35:00,81.62,81.71,81.6,81.7,78600.0,60.6909,60.7578,60.676,60.7504,78600.0
2014-10-20 14:40:00,81.71,81.76,81.64,81.64,47200.0,60.7578,60.795,60.7058,60.7058,47200.0
2014-10-20 14:45:00,81.64,81.64,81.54,81.56,72200.0,60.7058,60.7058,60.6314,60.6463,72200.0
2014-10-20 14:50:00,81.56,81.61,81.5,81.61,44700.0,60.6463,60.6835,60.6017,60.6835,44700.0
2014-10-20 14:55:00,81.6,81.62,81.53,81.62,45200.0,60.676,60.6909,60.624,60.6909,45200.0
2014-10-20 15:00:00,81.62,81.76,81.61,81.75,64200.0,60.6909,60.795,60.6835,60.7876,64200.0
2014-10-20 15:05:00,81.75,81.86,81.74,81.86,106300.0,60.7876,60.8694,60.7801,60.8694,106300.0
2014-10-20 15:10:00,81.86,81.97,81.86,81.91,103600.0,60.8694,60.9512,60.8694,60.9066,103600.0
2014-10-20 15:15:00,81.92,81.92,81.79,81.81,66100.0,60.914,60.914,60.8173,60.8322,66100.0
2014-10-20 15:20:00,81.81,81.89,81.77,81.87,93100.0,60.8322,60.8917,60.8025,60.8768,93100.0
2014-10-20 15:25:00,81.86,81.9,81.82,81.89,76000.0,60.8694,60.8991,60.8396,60.8917,76000.0
2014-10-20 15:30:00,81.89,81.94,81.84,81.92,98600.0,60.8917,60.9289,60.8545,60.914,98600.0
2014-10-20 15:35:00,81.93,81.93,81.84,81.9,101600.0,60.9214,60.9214,60.8545,60.8991,101600.0
2014-10-20 15:40:00,81.91,81.93,81.82,81.87,117600.0,60.9066,60.9214,60.8396,60.8768,117600.0
2014-10-20 15:45:00,81.87,81.89,81.78,81.85,190100.0,60.8768,60.8917,60.8099,60.8619,190100.0
2014-10-20 15:50:00,81.85,81.86,81.75,81.77,165900.0,60.8619,60.8694,60.7876,60.8025,165900.0
2014-10-20 15:55:00,81.77,81.79,81.71,81.74,196900.0,60.8025,60.8173,60.7578,60.7801,196900.0
2014-10-21 09:30:00,81.76,81.99,81.7,81.89,257400.0,60.9966,61.1682,60.9519,61.0936,257400.0
2014-10-21 09:35:00,81.94,81.97,81.51,81.69,69000.0,61.1309,61.1533,60.8101,60.9444,69000.0
2014-10-21 09:40:00,81.7,81.7,81.55,81.63,45100.0,60.9519,60.9519,60.84,60.8997,45100.0
2014-10-21 09:45:00,81.64,81.88,81.64,81.85,48100.0,60.9071,61.0862,60.9071,61.0638,48100.0
2014-10-21 09:50:00,81.85,81.88,81.56,81.58,70900.0,61.0638,61.0862,60.8474,60.8624,70900.0
2014-10-21 09:55:00,81.59,81.73,81.58,81.61,44200.0,60.8698,60.9743,60.8624,60.8847,44200.0
2014-10-21 10:00:00,81.6,81.91,81.6,81.91,81600.0,60.8773,61.1086,60.8773,61.1086,81600.0
2014-10-21 10:05:00,81.91,82.08,81.91,82.05,78500.0,61.1086,61.2354,61.1086,61.213,78500.0
2014-10-21 10:10:00,82.05,82.25,82.0,82.25,37400.0,61.213,61.3622,61.1757,61.3622,37400.0
2014-10-21 10:15:00,82.24,82.26,82.09,82.25,58200.0,61.3547,61.3697,61.2428,61.3622,58200.0
2014-10-21 10:20:00,82.24,82.32,82.23,82.32,54700.0,61.3547,61.4144,61.3473,61.4144,54700.0
2014-10-21 10:25:00,82.32,82.32,82.16,82.16,40600.0,61.4144,61.4144,61.2951,61.2951,40600.0
2014-10-21 10:30:00,82.17,82.3,82.17,82.3,88900.0,61.3025,61.3995,61.3025,61.3995,88900.0
2014-10-21 10:35:00,82.3,82.38,82.25,82.33,49100.0,61.3995,61.4592,61.3622,61.4219,49100.0
2014-10-21 10:40:00,82.35,82.48,82.35,82.47,32800.0,61.4368,61.5338,61.4368,61.5263,32800.0
2014-10-21 10:45:00,82.47,82.51,82.45,82.48,49500.0,61.5263,61.5562,61.5114,61.5338,49500.0
2014-10-21 10:50:00,82.48,82.55,82.46,82.55,52700.0,61.5338,61.586,61.5189,61.586,52700.0
2014-10-21 10:55:00,82.55,82.56,82.4,82.41,63200.0,61.586,61.5935,61.4741,61.4816,63200.0
2014-10-21 11:00:00,82.4,82.51,82.39,82.5,29200.0,61.4741,61.5562,61.4667,61.5487,29200.0
2014-10-21 11:05:00,82.51,82.56,82.51,82.55,41700.0,61.5562,61.5935,61.5562,61.586,41700.0
2014-10-21 11:10:00,82.54,82.55,82.46,82.47,36100.0,61.5786,61.586,61.5189,61.5263,36100.0
2014-10-21 11:15:00,82.48,82.59,82.48,82.58,29000.0,61.5338,61.6159,61.5338,61.6084,29000.0
2014-10-21 11:20:00,82.58,82.63,82.54,82.63,34100.0,61.6084,61.6457,61.5786,61.6457,34100.0
2014-10-21 11:25:00,82.64,82.74,82.63,82.74,26200.0,61.6532,61.7278,61.6457,61.7278,26200.0
2014-10-21 11:30:00,82.75,82.85,82.73,82.85,36900.0,61.7352,61.8098,61.7203,61.8098,36900.0
2014-10-21 11:35:00,82.85,82.87,82.69,82.7,53500.0,61.8098,61.8248,61.6905,61.6979,53500.0
2014-10-21 11:40:00,82.7,82.78,82.66,82.66,42300.0,61.6979,61.7576,61.6681,61.6681,42300.0
2014-10-21 11:45:00,82.66,82.72,82.65,82.67,39200.0,61.6681,61.7128,61.6606,61.6755,39200.0
2014-10-21 11:50:00,82.66,82.67,82.56,82.59,57300.0,61.6681,61.6755,61.5935,61.6159,57300.0
2014-10-21 11:55:00,82.59,82.67,82.57,82.64,18200.0,61.6159,61.6755,61.6009,61.6532,18200.0
2014-10-21 12:00:00,82.64,82.73,82.64,82.67,33500.0,61.6532,61.7203,61.6532,61.6755,33500.0
2014-10-21 12:05:00,82.66,82.71,82.61,82.69,39500.0,61.6681,61.7054,61.6308,61.6905,39500.0
2014-10-21 12:10:00,82.68,82.75,82.65,82.75,41600.0,61.683,61.7352,61.6606,61.7352,41600.0
2014-10-21 12:15:00,82.74,82.77,82.73,82.77,97700.0,61.7278,61.7501,61.7203,61.7501,97700.0
2014-10-21 12:20:00,82.78,82.87,82.76,82.87,34000.0,61.7576,61.8248,61.7427,61.8248,34000.0
2014-10-21 12:25:00,82.87,82.88,82.83,82.88,31600.0,61.8248,61.8322,61.7949,61.8322,31600.0
2014-10-21 12:30:00,82.87,82.87,82.81,82.82,23300.0,61.8248,61.8248,61.78,61.7875,23300.0
2014-10-21 12:35:00,82.81,82.88,82.81,82.86,31900.0,61.78,61.8322,61.78,61.8173,31900.0
2014-10-21 12:40:00,82.87,82.88,82.75,82.75,61800.0,61.8248,61.8322,61.7352,61.7352,61800.0
2014-10-21 12:45:00,82.76,82.8,82.72,82.74,21500.0,61.7427,61.7725,61.7128,61.7278,21500.0
2014-10-21 12:50:00,82.74,82.74,82.63,82.63,43200.0,61.7278,61.7278,61.6457,61.6457,43200.0
2014-10-21 12:55:00,82.63,82.63,82.5,82.51,87200.0,61.6457,61.6457,61.5487,61.5562,87200.0
2014-10-21 13:00:00,82.51,82.52,82.48,82.51,39500.0,61.5562,61.5636,61.5338,61.5562,39500.0
2014-10-21 13:05:00,82.5,82.51,82.45,82.46,30900.0,61.5487,61.5562,61.5114,61.5189,30900.0
2014-10-21 13:10:00,82.45,82.54,82.37,82.4,118800.0,61.5114,61.5786,61.4517,61.4741,118800.0
2014-10-21 13:15:00,82.4,82.42,82.36,82.37,21400.0,61.4741,61.489,61.4443,61.4517,21400.0
2014-10-21 13:20:00,82.36,82.4,82.31,82.31,50100.0,61.4443,61.4741,61.407,61.407,50100.0
2014-10-21 13:25:00,82.31,82.35,82.26,82.34,68800.0,61.407,61.4368,61.3697,61.4293,68800.0
2014-10-21 13:30:00,82.33,82.52,82.31,82.5,130600.0,61.4219,61.5636,61.407,61.5487,130600.0
2014-10-21 13:35:00,82.49,82.62,82.49,82.6,18500.0,61.5413,61.6382,61.5413,61.6233,18500.0
2014-10-21 13:40:00,82.59,82.59,82.48,82.5,30100.0,61.6159,61.6159,61.5338,61.5487,30100.0
2014-10-21 13:45:00,82.5,82.6,82.49,82.58,28200.0,61.5487,61.6233,61.5413,61.6084,28200.0
2014-10-21 13:50:00,82.58,82.63,82.56,82.63,34300.0,61.6084,61.6457,61.5935,61.6457,34300.0
2014-10-21 13:55:00,82.63,82.67,82.61,82.63,25500.0,61.6457,61.6755,61.6308,61.6457,25500.0
2014-10-21 14:00:00,82.64,82.64,82.54,82.57,43100.0,61.6532,61.6532,61.5786,61.6009,43100.0
2014-10-21 14:05:00,82.58,82.72,82.58,82.7,35500.0,61.6084,61.7128,61.6084,61.6979,35500.0
2014-10-21 14:10:00,82.7,82.7,82.59,82.63,42400.0,61.6979,61.6979,61.6159,61.6457,42400.0
2014-10-21 14:15:00,82.63,82.7,82.6,82.66,31400.0,61.6457,61.6979,61.6233,61.6681,31400.0
2014-10-21 14:20:00,82.66,82.66,82.59,82.59,23200.0,61.6681,61.6681,61.6159,61.6159,23200.0
2014-10-21 14:25:00,82.61,82.65,82.6,82.64,23700.0,61.6308,61.6606,61.6233,61.6532,23700.0
2014-10-21 14:30:00,82.64,82.69,82.63,82.65,35300.0,61.6532,61.6905,61.6457,61.6606,35300.0
2014-10-21 14:35:00,82.66,82.71,82.63,82.71,32900.0,61.6681,61.7054,61.6457,61.7054,32900.0
2014-10-21 14:40:00,82.7,82.72,82.61,82.65,68100.0,61.6979,61.7128,61.6308,61.6606,68100.0
2014-10-21 14:45:00,82.64,82.67,82.6,82.62,55900.0,61.6532,61.6755,61.6233,61.6382,55900.0
2014-10-21 14:50:00,82.63,82.68,82.63,82.68,48000.0,61.6457,61.683,61.6457,61.683,48000.0
2014-10-21 14:55:00,82.67,82.7,82.64,82.7,53200.0,61.6755,61.6979,61.6532,61.6979,53200.0
2014-10-21 15:00:00,82.7,82.8,82.64,82.79,74000.0,61.6979,61.7725,61.6532,61.7651,74000.0
2014-10-21 15:05:00,82.78,82.79,82.72,82.76,61100.0,61.7576,61.7651,61.7128,61.7427,61100.0
2014-10-21 15:10:00,82.76,82.88,82.76,82.87,54000.0,61.7427,61.8322,61.7427,61.8248,54000.0
2014-10-21 15:15:00,82.87,82.96,82.82,82.95,117800.0,61.8248,61.8919,61.7875,61.8844,117800.0
2014-10-21 15:20:00,82.96,82.99,82.91,82.98,67700.0,61.8919,61.9143,61.8546,61.9068,67700.0
2014-10-21 15:25:00,82.99,83.1,82.95,83.07,77600.0,61.9143,61.9963,61.8844,61.974,77600.0
2014-10-21 15:30:00,83.07,83.07,82.92,82.92,84700.0,61.974,61.974,61.8621,61.8621,84700.0
2014-10-21 15:35:00,82.92,82.92,82.82,82.85,72900.0,61.8621,61.8621,61.7875,61.8098,72900.0
2014-10-21 15:40:00,82.85,82.93,82.83,82.93,75300.0,61.8098,61.8695,61.7949,61.8695,75300.0
2014-10-21 15:45:00,82.92,82.94,82.85,82.86,123100.0,61.8621,61.877,61.8098,61.8173,123100.0
2014-10-21 15:50:00,82.86,82.89,82.82,82.89,92400.0,61.8173,61.8397,61.7875,61.8397,92400.0
2014-10-21 15:55:00,82.89,82.9,82.83,82.9,138600.0,61.8397,61.8471,61.7949,61.8471,138600.0
2014-10-22 09:30:00,83.08,83.34,82.93,83.34,106300.0,61.9814,62.1754,61.8695,62.1754,106300.0
2014-10-22 09:35:00,83.34,83.37,83.0,83.09,61500.0,62.1754,62.1978,61.9217,61.9889,61500.0
2014-10-22 09:40:00,83.08,83.18,82.84,82.97,95600.0,61.9814,62.056,61.8024,61.8994,95600.0
2014-10-22 09:45:00,82.95,83.06,82.95,83.01,95500.0,61.8844,61.9665,61.8844,61.9292,95500.0
2014-10-22 09:50:00,83.0,83.09,83.0,83.07,74400.0,61.9217,61.9889,61.9217,61.974,74400.0
2014-10-22 09:55:00,83.06,83.29,83.03,83.2,63200.0,61.9665,62.1381,61.9441,62.0709,63200.0
2014-10-22 10:00:00,83.23,83.23,83.05,83.14,55500.0,62.0933,62.0933,61.959,62.0262,55500.0
2014-10-22 10:05:00,83.13,83.18,83.01,83.04,62800.0,62.0187,62.056,61.9292,61.9516,62800.0
2014-10-22 10:10:00,83.04,83.13,83.03,83.12,37300.0,61.9516,62.0187,61.9441,62.0113,37300.0
2014-10-22 10:15:00,83.11,83.13,83.03,83.1,41700.0,62.0038,62.0187,61.9441,61.9963,41700.0
2014-10-22 10:20:00,83.1,83.16,83.05,83.16,64000.0,61.9963,62.0411,61.959,62.0411,64000.0
2014-10-22 10:25:00,83.16,83.27,83.15,83.25,43600.0,62.0411,62.1232,62.0336,62.1083,43600.0
2014-10-22 10:30:00,83.26,83.36,83.2,83.36,45500.0,62.1157,62.1903,62.0709,62.1903,45500.0
2014-10-22 10:35:00,83.36,83.37,83.21,83.21,67900.0,62.1903,62.1978,62.0784,62.0784,67900.0
2014-10-22 10:40:00,83.2,83.2,83.07,83.18,40900.0,62.0709,62.0709,61.974,62.056,40900.0
2014-10-22 10:45:00,83.18,83.29,83.1,83.14,39600.0,62.056,62.1381,61.9963,62.0262,39600.0
2014-10-22 10:50:00,83.14,83.26,83.14,83.15,26100.0,62.0262,62.1157,62.0262,62.0336,26100.0
2014-10-22 10:55:00,83.15,83.2,83.06,83.09,57600.0,62.0336,62.0709,61.9665,61.9889,57600.0
2014-10-22 11:00:00,83.08,83.16,83.06,83.08,37000.0,61.9814,62.0411,61.9665,61.9814,37000.0
2014-10-22 11:05:00,83.08,83.17,83.07,83.11,43200.0,61.9814,62.0486,61.974,62.0038,43200.0
2014-10-22 11:10:00,83.12,83.33,83.11,83.3,39200.0,62.0113,62.1679,62.0038,62.1456,39200.0
2014-10-22 11:15:00,83.3,83.45,83.3,83.39,51800.0,62.1456,62.2575,62.1456,62.2127,51800.0
2014-10-22 11:20:00,83.38,83.49,83.37,83.43,30300.0,62.2052,62.2873,62.1978,62.2425,30300.0
2014-10-22 11:25:00,83.43,83.43,83.37,83.4,25300.0,62.2425,62.2425,62.1978,62.2202,25300.0
2014-10-22 11:30:00,83.41,83.44,83.33,83.4,31700.0,62.2276,62.25,62.1679,62.2202,31700.0
2014-10-22 11:35:00,83.4,83.65,83.38,83.62,77500.0,62.2202,62.4067,62.2052,62.3843,77500.0
2014-10-22 11:40:00,83.62,83.64,83.56,83.63,48200.0,62.3843,62.3992,62.3395,62.3917,48200.0
2014-10-22 11:45:00,83.63,83.79,83.59,83.6,72000.0,62.3917,62.5111,62.3619,62.3694,72000.0
2014-10-22 11:50:00,83.61,83.67,83.6,83.6,46900.0,62.3768,62.4216,62.3694,62.3694,46900.0
2014-10-22 11:55:00,83.6,83.61,83.56,83.58,44200.0,62.3694,62.3768,62.3395,62.3544,44200.0
2014-10-22 12:00:00,83.57,83.74,83.55,83.73,42900.0,62.347,62.4738,62.3321,62.4664,42900.0
2014-10-22 12:05:00,83.73,83.73,83.67,83.7,55800.0,62.4664,62.4664,62.4216,62.444,55800.0
2014-10-22 12:10:00,83.71,83.76,83.64,83.65,29100.0,62.4514,62.4887,62.3992,62.4067,29100.0
2014-10-22 12:15:00,83.64,83.65,83.49,83.53,60200.0,62.3992,62.4067,62.2873,62.3171,60200.0
2014-10-22 12:20:00,83.53,83.65,83.53,83.62,26600.0,62.3171,62.4067,62.3171,62.3843,26600.0
2014-10-22 12:25:00,83.62,83.71,83.58,83.69,28700.0,62.3843,62.4514,62.3544,62.4365,28700.0
2014-10-22 12:30:00,83.69,83.69,83.59,83.63,27000.0,62.4365,62.4365,62.3619,62.3917,27000.0
2014-10-22 12:35:00,83.63,83.65,83.49,83.5,40400.0,62.3917,62.4067,62.2873,62.2948,40400.0
2014-10-22 12:40:00,83.5,83.6,83.48,83.51,42000.0,62.2948,62.3694,62.2798,62.3022,42000.0
2014-10-22 12:45:00,83.51,83.64,83.41,83.41,39200.0,62.3022,62.3992,62.2276,62.2276,39200.0
2014-10-22 12:50:00,83.41,83.5,83.38,83.46,37800.0,62.2276,62.2948,62.2052,62.2649,37800.0
2014-10-22 12:55:00,83.49,83.58,83.43,83.58,27300.0,62.2873,62.3544,62.2425,62.3544,27300.0
2014-10-22 13:00:00,83.58,83.61,83.48,83.55,39700.0,62.3544,62.3768,62.2798,62.3321,39700.0
2014-10-22 13:05:00,83.55,83.63,83.51,83.58,33700.0,62.3321,62.3917,62.3022,62.3544,33700.0
2014-10-22 13:10:00,83.58,83.58,83.45,83.47,27800.0,62.3544,62.3544,62.2575,62.2724,27800.0
2014-10-22 13:15:00,83.48,83.52,83.42,83.51,29100.0,62.2798,62.3097,62.2351,62.3022,29100.0
2014-10-22 13:20:00,83.51,83.51,83.36,83.36,22800.0,62.3022,62.3022,62.1903,62.1903,22800.0
2014-10-22 13:25:00,83.36,83.37,83.27,83.34,43600.0,62.1903,62.1978,62.1232,62.1754,43600.0
2014-10-22 13:30:00,83.33,83.34,83.2,83.24,41600.0,62.1679,62.1754,62.0709,62.1008,41600.0
2014-10-22 13:35:00,83.25,83.34,83.25,83.33,44100.0,62.1083,62.1754,62.1083,62.1679,44100.0
2014-10-22 13:40:00,83.34,83.43,83.32,83.4,30100.0,62.1754,62.2425,62.1605,62.2202,30100.0
2014-10-22 13:45:00,83.4,83.42,83.27,83.28,32100.0,62.2202,62.2351,62.1232,62.1306,32100.0
2014-10-22 13:50:00,83.28,83.44,83.25,83.36,59400.0,62.1306,62.25,62.1083,62.1903,59400.0
2014-10-22 13:55:00,83.37,83.38,83.21,83.22,45300.0,62.1978,62.2052,62.0784,62.0859,45300.0
2014-10-22 14:00:00,83.22,83.23,83.16,83.17,48000.0,62.0859,62.0933,62.0411,62.0486,48000.0
2014-10-22 14:05:00,83.16,83.39,83.15,83.32,44500.0,62.0411,62.2127,62.0336,62.1605,44500.0
2014-10-22 14:10:00,83.32,83.4,83.31,83.34,37300.0,62.1605,62.2202,62.153,62.1754,37300.0
2014-10-22 14:15:00,83.33,83.34,83.25,83.29,48400.0,62.1679,62.1754,62.1083,62.1381,48400.0
2014-10-22 14:20:00,83.29,83.41,83.22,83.29,49500.0,62.1381,62.2276,62.0859,62.1381,49500.0
2014-10-22 14:25:00,83.28,83.39,83.27,83.31,27000.0,62.1306,62.2127,62.1232,62.153,27000.0
2014-10-22 14:30:00,83.31,83.34,83.21,83.23,32900.0,62.153,62.1754,62.0784,62.0933,32900.0
2014-10-22 14:35:00,83.23,83.39,83.22,83.29,45600.0,62.0933,62.2127,62.0859,62.1381,45600.0
2014-10-22 14:40:00,83.29,83.52,83.29,83.51,44400.0,62.1381,62.3097,62.1381,62.3022,44400.0
2014-10-22 14:45:00,83.49,83.49,83.38,83.43,32600.0,62.2873,62.2873,62.2052,62.2425,32600.0
2014-10-22 14:50:00,83.42,83.43,83.34,83.34,33800.0,62.2351,62.2425,62.1754,62.1754,33800.0
2014-10-22 14:55:00,83.35,83.65,83.35,83.62,65000.0,62.1829,62.4067,62.1829,62.3843,65000.0
2014-10-22 15:00:00,83.63,83.64,83.46,83.52,42800.0,62.3917,62.3992,62.2649,62.3097,42800.0
2014-10-22 15:05:00,83.53,83.53,83.41,83.46,33200.0,62.3171,62.3171,62.2276,62.2649,33200.0
2014-10-22 15:10:00,83.46,83.55,83.4,83.54,39600.0,62.2649,62.3321,62.2202,62.3246,39600.0
2014-10-22 15:15:00,83.53,83.63,83.5,83.5,38800.0,62.3171,62.3917,62.2948,62.2948,38800.0
2014-10-22 15:20:00,83.51,83.53,83.44,83.45,43200.0,62.3022,62.3171,62.25,62.2575,43200.0
2014-10-22 15:25:00,83.45,83.53,83.41,83.5,42200.0,62.2575,62.3171,62.2276,62.2948,42200.0
2014-10-22 15:30:00,83.5,83.5,83.36,83.39,47200.0,62.2948,62.2948,62.1903,62.2127,47200.0
2014-10-22 15:35:00,83.39,83.42,83.34,83.36,67200.0,62.2127,62.2351,62.1754,62.1903,67200.0
2014-10-22 15:40:00,83.35,83.4,83.34,83.38,81100.0,62.1829,62.2202,62.1754,62.2052,81100.0
2014-10-22 15:45:00,83.37,83.37,83.24,83.29,121400.0,62.1978,62.1978,62.1008,62.1381,121400.0
2014-10-22 15:50:00,83.28,83.35,83.23,83.33,117300.0,62.1306,62.1829,62.0933,62.1679,117300.0
2014-10-22 15:55:00,83.32,83.37,83.25,83.27,191400.0,62.1605,62.1978,62.1083,62.1232,191400.0
2014-10-23 09:30:00,83.92,84.09,83.81,83.88,111200.0,62.6081,62.7349,62.526,62.5783,111200.0
2014-10-23 09:35:00,83.88,84.12,83.88,84.04,37600.0,62.5783,62.7573,62.5783,62.6976,37600.0
2014-10-23 09:40:00,84.04,84.06,83.75,83.76,66400.0,62.6976,62.7125,62.4813,62.4887,66400.0
2014-10-23 09:45:00,83.92,84.04,83.91,84.0,49700.0,62.6081,62.6976,62.6006,62.6678,49700.0
2014-10-23 09:50:00,84.0,84.17,83.98,84.14,54800.0,62.6678,62.7946,62.6529,62.7722,54800.0
2014-10-23 09:55:00,84.13,84.23,84.12,84.18,43700.0,62.7648,62.8394,62.7573,62.8021,43700.0
2014-10-23 10:00:00,84.2,84.2,84.06,84.17,76300.0,62.817,62.817,62.7125,62.7946,76300.0
2014-10-23 10:05:00,84.19,84.36,84.15,84.35,61000.0,62.8095,62.9364,62.7797,62.9289,61000.0
2014-10-23 10:10:00,84.35,84.36,84.28,84.3,30400.0,62.9289,62.9364,62.8767,62.8916,30400.0
2014-10-23 10:15:00,84.32,84.39,84.29,84.34,23400.0,62.9065,62.9587,62.8841,62.9214,23400.0
2014-10-23 10:20:00,84.35,84.43,84.31,84.4,17200.0,62.9289,62.9886,62.8991,62.9662,17200.0
2014-10-23 10:25:00,84.39,84.39,84.26,84.27,38900.0,62.9587,62.9587,62.8618,62.8692,38900.0
2014-10-23 10:30:00,84.26,84.28,84.09,84.09,49400.0,62.8618,62.8767,62.7349,62.7349,49400.0
2014-10-23 10:35:00,84.08,84.09,84.0,84.05,54600.0,62.7275,62.7349,62.6678,62.7051,54600.0
2014-10-23 10:40:00,84.06,84.17,83.99,84.17,70100.0,62.7125,62.7946,62.6603,62.7946,70100.0
2014-10-23 10:45:00,84.17,84.32,84.13,84.25,34300.0,62.7946,62.9065,62.7648,62.8543,34300.0
2014-10-23 10:50:00,84.25,84.38,84.25,84.36,56800.0,62.8543,62.9513,62.8543,62.9364,56800.0
2014-10-23 10:55:00,84.37,84.41,84.34,84.41,24000.0,62.9438,62.9737,62.9214,62.9737,24000.0
2014-10-23 11:00:00,84.41,84.41,84.29,84.34,34200.0,62.9737,62.9737,62.8841,62.9214,34200.0
2014-10-23 11:05:00,84.35,84.43,84.34,84.34,30800.0,62.9289,62.9886,62.9214,62.9214,30800.0
2014-10-23 11:10:00,84.34,84.45,84.33,84.43,34100.0,62.9214,63.0035,62.914,62.9886,34100.0
2014-10-23 11:15:00,84.42,84.42,84.3,84.31,24600.0,62.9811,62.9811,62.8916,62.8991,24600.0
2014-10-23 11:20:00,84.3,84.3,84.18,84.22,26000.0,62.8916,62.8916,62.8021,62.8319,26000.0
2014-10-23 11:25:00,84.21,84.21,84.09,84.09,30800.0,62.8245,62.8245,62.7349,62.7349,30800.0
2014-10-23 11:30:00,84.09,84.31,84.09,84.28,36600.0,62.7349,62.8991,62.7349,62.8767,36600.0
2014-10-23 11:35:00,84.28,84.3,84.21,84.23,32400.0,62.8767,62.8916,62.8245,62.8394,32400.0
2014-10-23 11:40:00,84.23,84.25,84.13,84.14,23400.0,62.8394,62.8543,62.7648,62.7722,23400.0
2014-10-23 11:45:00,84.14,84.2,84.1,84.18,23200.0,62.7722,62.817,62.7424,62.8021,23200.0
2014-10-23 11:50:00,84.18,84.25,84.14,84.16,35100.0,62.8021,62.8543,62.7722,62.7872,35100.0
2014-10-23 11:55:00,84.16,84.2,84.11,84.14,46300.0,62.7872,62.817,62.7498,62.7722,46300.0
2014-10-23 12:00:00,84.13,84.21,84.11,84.19,19400.0,62.7648,62.8245,62.7498,62.8095,19400.0
2014-10-23 12:05:00,84.18,84.18,84.09,84.1,22800.0,62.8021,62.8021,62.7349,62.7424,22800.0
2014-10-23 12:10:00,84.1,84.11,84.03,84.03,19400.0,62.7424,62.7498,62.6902,62.6902,19400.0
2014-10-23 12:15:00,84.04,84.05,84.0,84.0,24300.0,62.6976,62.7051,62.6678,62.6678,24300.0
2014-10-23 12:20:00,84.0,84.03,84.0,84.01,75100.0,62.6678,62.6902,62.6678,62.6752,75100.0
2014-10-23 12:25:00,84.02,84.15,84.01,84.15,40300.0,62.6827,62.7797,62.6752,62.7797,40300.0
2014-10-23 12:30:00,84.15,84.15,84.01,84.03,35600.0,62.7797,62.7797,62.6752,62.6902,35600.0
2014-10-23 12:35:00,84.02,84.02,83.98,84.01,24000.0,62.6827,62.6827,62.6529,62.6752,24000.0
2014-10-23 12:40:00,84.02,84.06,83.96,83.98,32700.0,62.6827,62.7125,62.6379,62.6529,32700.0
2014-10-23 12:45:00,83.98,84.05,83.98,83.98,25300.0,62.6529,62.7051,62.6529,62.6529,25300.0
2014-10-23 12:50:00,83.98,84.01,83.96,83.96,17000.0,62.6529,62.6752,62.6379,62.6379,17000.0
2014-10-23 12:55:00,83.95,83.96,83.84,83.87,71900.0,62.6305,62.6379,62.5484,62.5708,71900.0
2014-10-23 13:00:00,83.87,83.91,83.84,83.84,23200.0,62.5708,62.6006,62.5484,62.5484,23200.0
2014-10-23 13:05:00,83.85,83.95,83.84,83.94,23500.0,62.5559,62.6305,62.5484,62.623,23500.0
2014-10-23 13:10:00,83.94,83.99,83.91,83.98,42500.0,62.623,62.6603,62.6006,62.6529,42500.0
2014-10-23 13:15:00,83.99,84.06,83.98,84.03,36000.0,62.6603,62.7125,62.6529,62.6902,36000.0
2014-10-23 13:20:00,84.03,84.06,83.95,83.96,25600.0,62.6902,62.7125,62.6305,62.6379,25600.0
2014-10-23 13:25:00,83.96,83.97,83.89,83.97,20700.0,62.6379,62.6454,62.5857,62.6454,20700.0
2014-10-23 13:30:00,83.97,84.07,83.94,84.07,23600.0,62.6454,62.72,62.623,62.72,23600.0
2014-10-23 13:35:00,84.07,84.09,84.05,84.07,19600.0,62.72,62.7349,62.7051,62.72,19600.0
2014-10-23 13:40:00,84.06,84.07,84.03,84.07,20600.0,62.7125,62.72,62.6902,62.72,20600.0
2014-10-23 13:45:00,84.07,84.09,84.04,84.09,43100.0,62.72,62.7349,62.6976,62.7349,43100.0
2014-10-23 13:50:00,84.1,84.1,83.99,84.0,40900.0,62.7424,62.7424,62.6603,62.6678,40900.0
2014-10-23 13:55:00,83.99,84.0,83.95,83.95,24000.0,62.6603,62.6678,62.6305,62.6305,24000.0
2014-10-23 14:00:00,83.96,84.08,83.94,84.05,24500.0,62.6379,62.7275,62.623,62.7051,24500.0
2014-10-23 14:05:00,84.05,84.06,84.03,84.04,23800.0,62.7051,62.7125,62.6902,62.6976,23800.0
2014-10-23 14:10:00,84.05,84.13,84.04,84.08,34300.0,62.7051,62.7648,62.6976,62.7275,34300.0
2014-10-23 14:15:00,84.1,84.1,84.03,84.05,54500.0,62.7424,62.7424,62.6902,62.7051,54500.0
2014-10-23 14:20:00,84.05,84.05,84.02,84.04,28500.0,62.7051,62.7051,62.6827,62.6976,28500.0
2014-10-23 14:25:00,84.04,84.11,84.01,84.1,51000.0,62.6976,62.7498,62.6752,62.7424,51000.0
2014-10-23 14:30:00,84.11,84.18,84.09,84.16,37700.0,62.7498,62.8021,62.7349,62.7872,37700.0
2014-10-23 14:35:00,84.16,84.2,84.13,84.19,38300.0,62.7872,62.817,62.7648,62.8095,38300.0
2014-10-23 14:40:00,84.19,84.19,84.15,84.18,19600.0,62.8095,62.8095,62.7797,62.8021,19600.0
2014-10-23 14:45:00,84.18,84.19,84.14,84.19,34600.0,62.8021,62.8095,62.7722,62.8095,34600.0
2014-10-23 14:50:00,84.19,84.2,84.02,84.02,68900.0,62.8095,62.817,62.6827,62.6827,68900.0
2014-10-23 14:55:00,84.01,84.01,83.74,83.94,68900.0,62.6752,62.6752,62.4738,62.623,68900.0
2014-10-23 15:00:00,83.94,83.94,83.69,83.69,55400.0,62.623,62.623,62.4365,62.4365,55400.0
2014-10-23 15:05:00,83.69,83.8,83.67,83.72,40300.0,62.4365,62.5186,62.4216,62.4589,40300.0
2014-10-23 15:10:00,83.72,83.85,83.65,83.76,54400.0,62.4589,62.5559,62.4067,62.4887,54400.0
2014-10-23 15:15:00,83.75,83.8,83.68,83.74,50100.0,62.4813,62.5186,62.429,62.4738,50100.0
2014-10-23 15:20:00,83.74,83.81,83.7,83.76,37900.0,62.4738,62.526,62.444,62.4887,37900.0
2014-10-23 15:25:00,83.74,83.75,83.55,83.58,64700.0,62.4738,62.4813,62.3321,62.3544,64700.0
2014-10-23 15:30:00,83.59,83.83,83.58,83.82,54200.0,62.3619,62.541,62.3544,62.5335,54200.0
2014-10-23 15:35:00,83.82,83.82,83.67,83.74,53500.0,62.5335,62.5335,62.4216,62.4738,53500.0
2014-10-23 15:40:00,83.73,83.76,83.66,83.7,52300.0,62.4664,62.4887,62.4141,62.444,52300.0
2014-10-23 15:45:00,83.71,83.71,83.64,83.64,66600.0,62.4514,62.4514,62.3992,62.3992,66600.0
2014-10-23 15:50:00,83.65,83.66,83.49,83.51,119000.0,62.4067,62.4141,62.2873,62.3022,119000.0
2014-10-23 15:55:00,83.51,83.59,83.43,83.58,177600.0,62.3022,62.3619,62.2425,62.3544,177600.0
2014-10-24 09:30:00,83.68,83.83,83.56,83.62,88500.0,62.429,62.541,62.3395,62.3843,88500.0
2014-10-24 09:35:00,83.59,84.1,83.55,84.1,31400.0,62.3619,62.7424,62.3321,62.7424,31400.0
2014-10-24 09:40:00,84.1,84.1,83.79,83.79,40000.0,62.7424,62.7424,62.5111,62.5111,40000.0
2014-10-24 09:45:00,83.79,83.79,83.66,83.76,21000.0,62.5111,62.5111,62.4141,62.4887,21000.0
2014-10-24 09:50:00,83.74,83.79,83.65,83.65,34000.0,62.4738,62.5111,62.4067,62.4067,34000.0
2014-10-24 09:55:00,83.69,83.73,83.5,83.53,26200.0,62.4365,62.4664,62.2948,62.3171,26200.0
2014-10-24 10:00:00,83.55,83.78,83.55,83.6,21200.0,62.3321,62.5037,62.3321,62.3694,21200.0
2014-10-24 10:05:00,83.61,83.63,83.42,83.53,39100.0,62.3768,62.3917,62.2351,62.3171,39100.0
2014-10-24 10:10:00,83.55,83.69,83.52,83.66,19800.0,62.3321,62.4365,62.3097,62.4141,19800.0
2014-10-24 10:15:00,83.62,83.76,83.59,83.71,20300.0,62.3843,62.4887,62.3619,62.4514,20300.0
2014-10-24 10:20:00,83.71,83.74,83.63,83.66,19500.0,62.4514,62.4738,62.3917,62.4141,19500.0
2014-10-24 10:25:00,83.67,83.7,83.59,83.69,32600.0,62.4216,62.444,62.3619,62.4365,32600.0
2014-10-24 10:30:00,83.69,83.79,83.64,83.79,39600.0,62.4365,62.5111,62.3992,62.5111,39600.0
2014-10-24 10:35:00,83.8,83.91,83.8,83.84,14400.0,62.5186,62.6006,62.5186,62.5484,14400.0
2014-10-24 10:40:00,83.83,83.9,83.82,83.88,12500.0,62.541,62.5932,62.5335,62.5783,12500.0
2014-10-24 10:45:00,83.88,83.9,83.83,83.89,18200.0,62.5783,62.5932,62.541,62.5857,18200.0
2014-10-24 10:50:00,83.88,84.0,83.88,83.92,18500.0,62.5783,62.6678,62.5783,62.6081,18500.0
2014-10-24 10:55:00,83.92,83.99,83.9,83.98,17500.0,62.6081,62.6603,62.5932,62.6529,17500.0
2014-10-24 11:00:00,83.99,84.04,83.88,83.96,39400.0,62.6603,62.6976,62.5783,62.6379,39400.0
2014-10-24 11:05:00,83.95,84.02,83.95,83.98,13700.0,62.6305,62.6827,62.6305,62.6529,13700.0
2014-10-24 11:10:00,83.99,84.12,83.99,84.07,26300.0,62.6603,62.7573,62.6603,62.72,26300.0
2014-10-24 11:15:00,84.07,84.24,84.07,84.23,27500.0,62.72,62.8468,62.72,62.8394,27500.0
2014-10-24 11:20:00,84.22,84.22,84.13,84.13,16300.0,62.8319,62.8319,62.7648,62.7648,16300.0
2014-10-24 11:25:00,84.13,84.16,84.01,84.06,26200.0,62.7648,62.7872,62.6752,62.7125,26200.0
2014-10-24 11:30:00,84.05,84.08,84.0,84.03,14600.0,62.7051,62.7275,62.6678,62.6902,14600.0
2014-10-24 11:35:00,84.01,84.25,84.0,84.22,45600.0,62.6752,62.8543,62.6678,62.8319,45600.0
2014-10-24 11:40:00,84.22,84.29,84.18,84.28,24900.0,62.8319,62.8841,62.8021,62.8767,24900.0
2014-10-24 11:45:00,84.29,84.33,84.2,84.2,25200.0,62.8841,62.914,62.817,62.817,25200.0
2014-10-24 11:50:00,84.2,84.24,84.19,84.23,14800.0,62.817,62.8468,62.8095,62.8394,14800.0
2014-10-24 11:55:00,84.24,84.26,84.16,84.17,25000.0,62.8468,62.8618,62.7872,62.7946,25000.0
2014-10-24 12:00:00,84.16,84.25,84.16,84.23,16200.0,62.7872,62.8543,62.7872,62.8394,16200.0
2014-10-24 12:05:00,84.23,84.28,84.21,84.24,24500.0,62.8394,62.8767,62.8245,62.8468,24500.0
2014-10-24 12:10:00,84.25,84.28,84.22,84.25,22400.0,62.8543,62.8767,62.8319,62.8543,22400.0
2014-10-24 12:15:00,84.24,84.35,84.18,84.21,50200.0,62.8468,62.9289,62.8021,62.8245,50200.0
2014-10-24 12:20:00,84.21,84.21,84.13,84.19,11100.0,62.8245,62.8245,62.7648,62.8095,11100.0
2014-10-24 12:25:00,84.17,84.24,84.16,84.23,15900.0,62.7946,62.8468,62.7872,62.8394,15900.0
2014-10-24 12:30:00,84.23,84.28,84.21,84.25,8300.0,62.8394,62.8767,62.8245,62.8543,8300.0
2014-10-24 12:35:00,84.26,84.26,84.16,84.16,9400.0,62.8618,62.8618,62.7872,62.7872,9400.0
2014-10-24 12:40:00,84.16,84.21,84.14,84.16,13500.0,62.7872,62.8245,62.7722,62.7872,13500.0
2014-10-24 12:45:00,84.17,84.2,84.17,84.17,16100.0,62.7946,62.817,62.7946,62.7946,16100.0
2014-10-24 12:50:00,84.16,84.16,84.01,84.01,19200.0,62.7872,62.7872,62.6752,62.6752,19200.0
2014-10-24 12:55:00,84.02,84.06,83.99,84.01,22200.0,62.6827,62.7125,62.6603,62.6752,22200.0
2014-10-24 13:00:00,83.99,84.08,83.93,83.94,44800.0,62.6603,62.7275,62.6156,62.623,44800.0
2014-10-24 13:05:00,83.93,84.03,83.93,84.02,7500.0,62.6156,62.6902,62.6156,62.6827,7500.0
2014-10-24 13:10:00,84.02,84.06,83.92,83.94,16000.0,62.6827,62.7125,62.6081,62.623,16000.0
2014-10-24 13:15:00,83.93,83.95,83.9,83.92,21200.0,62.6156,62.6305,62.5932,62.6081,21200.0
2014-10-24 13:20:00,83.93,83.96,83.93,83.96,12400.0,62.6156,62.6379,62.6156,62.6379,12400.0
2014-10-24 13:25:00,83.96,83.97,83.92,83.94,10900.0,62.6379,62.6454,62.6081,62.623,10900.0
2014-10-24 13:30:00,83.95,83.99,83.92,83.97,15000.0,62.6305,62.6603,62.6081,62.6454,15000.0
2014-10-24 13:35:00,83.97,84.11,83.96,84.1,15700.0,62.6454,62.7498,62.6379,62.7424,15700.0
2014-10-24 13:40:00,84.08,84.14,84.06,84.07,12400.0,62.7275,62.7722,62.7125,62.72,12400.0
2014-10-24 13:45:00,84.07,84.13,84.06,84.12,15400.0,62.72,62.7648,62.7125,62.7573,15400.0
2014-10-24 13:50:00,84.13,84.18,84.12,84.15,13100.0,62.7648,62.8021,62.7573,62.7797,13100.0
2014-10-24 13:55:00,84.14,84.17,84.09,84.16,30800.0,62.7722,62.7946,62.7349,62.7872,30800.0
2014-10-24 14:00:00,84.16,84.17,84.13,84.13,26100.0,62.7872,62.7946,62.7648,62.7648,26100.0
2014-10-24 14:05:00,84.13,84.27,84.13,84.25,18200.0,62.7648,62.8692,62.7648,62.8543,18200.0
2014-10-24 14:10:00,84.24,84.25,84.15,84.15,19600.0,62.8468,62.8543,62.7797,62.7797,19600.0
2014-10-24 14:15:00,84.16,84.19,84.09,84.13,60900.0,62.7872,62.8095,62.7349,62.7648,60900.0
2014-10-24 14:20:00,84.13,84.17,84.11,84.17,40700.0,62.7648,62.7946,62.7498,62.7946,40700.0
2014-10-24 14:25:00,84.17,84.23,84.13,84.15,35300.0,62.7946,62.8394,62.7648,62.7797,35300.0
2014-10-24 14:30:00,84.16,84.2,84.11,84.19,49700.0,62.7872,62.817,62.7498,62.8095,49700.0
2014-10-24 14:35:00,84.19,84.24,84.18,84.23,15200.0,62.8095,62.8468,62.8021,62.8394,15200.0
2014-10-24 14:40:00,84.23,84.25,84.18,84.23,38500.0,62.8394,62.8543,62.8021,62.8394,38500.0
2014-10-24 14:45:00,84.24,84.27,84.21,84.26,19300.0,62.8468,62.8692,62.8245,62.8618,19300.0
2014-10-24 14:50:00,84.27,84.28,84.19,84.26,35400.0,62.8692,62.8767,62.8095,62.8618,35400.0
2014-10-24 14:55:00,84.26,84.31,84.26,84.27,21200.0,62.8618,62.8991,62.8618,62.8692,21200.0
2014-10-24 15:00:00,84.26,84.28,84.23,84.23,16300.0,62.8618,62.8767,62.8394,62.8394,16300.0
2014-10-24 15:05:00,84.22,84.24,84.16,84.18,30000.0,62.8319,62.8468,62.7872,62.8021,30000.0
2014-10-24 15:10:00,84.19,84.19,84.09,84.11,35400.0,62.8095,62.8095,62.7349,62.7498,35400.0
2014-10-24 15:15:00,84.1,84.18,84.1,84.17,19100.0,62.7424,62.8021,62.7424,62.7946,19100.0
2014-10-24 15:20:00,84.17,84.19,84.15,84.19,26700.0,62.7946,62.8095,62.7797,62.8095,26700.0
2014-10-24 15:25:00,84.18,84.19,84.11,84.15,40200.0,62.8021,62.8095,62.7498,62.7797,40200.0
2014-10-24 15:30:00,84.15,84.19,84.11,84.16,66100.0,62.7797,62.8095,62.7498,62.7872,66100.0
2014-10-24 15:35:00,84.16,84.22,84.14,84.16,31200.0,62.7872,62.8319,62.7722,62.7872,31200.0
2014-10-24 15:40:00,84.16,84.26,84.15,84.23,65400.0,62.7872,62.8618,62.7797,62.8394,65400.0
2014-10-24 15:45:00,84.23,84.27,84.19,84.21,69000.0,62.8394,62.8692,62.8095,62.8245,69000.0
2014-10-24 15:50:00,84.22,84.26,84.18,84.19,62800.0,62.8319,62.8618,62.8021,62.8095,62800.0
2014-10-24 15:55:00,84.2,84.32,84.19,84.29,106500.0,62.817,62.9065,62.8095,62.8841,106500.0
2014-10-27 09:30:00,84.29,84.61,84.21,84.61,92800.0,62.8841,63.1229,62.8245,63.1229,92800.0
2014-10-27 09:35:00,84.63,84.72,84.5,84.62,50900.0,63.1378,63.2049,63.0408,63.1303,50900.0
2014-10-27 09:40:00,84.59,84.74,84.42,84.74,54900.0,63.108,63.2199,62.9811,63.2199,54900.0
2014-10-27 09:45:00,84.75,84.77,84.6,84.66,33700.0,63.2273,63.2422,63.1154,63.1602,33700.0
2014-10-27 09:50:00,84.66,84.73,84.63,84.73,39700.0,63.1602,63.2124,63.1378,63.2124,39700.0
2014-10-27 09:55:00,84.73,84.75,84.56,84.64,50000.0,63.2124,63.2273,63.0856,63.1453,50000.0
2014-10-27 10:00:00,84.64,84.66,84.5,84.53,26600.0,63.1453,63.1602,63.0408,63.0632,26600.0
2014-10-27 10:05:00,84.53,84.58,84.44,84.5,52300.0,63.0632,63.1005,62.996,63.0408,52300.0
2014-10-27 10:10:00,84.51,84.72,84.51,84.72,101200.0,63.0483,63.2049,63.0483,63.2049,101200.0
2014-10-27 10:15:00,84.72,84.89,84.71,84.84,37000.0,63.2049,63.3318,63.1975,63.2945,37000.0
2014-10-27 10:20:00,84.86,84.92,84.78,84.89,39700.0,63.3094,63.3541,63.2497,63.3318,39700.0
2014-10-27 10:25:00,84.89,84.9,84.79,84.83,34400.0,63.3318,63.3392,63.2572,63.287,34400.0
2014-10-27 10:30:00,84.83,84.84,84.78,84.79,25100.0,63.287,63.2945,63.2497,63.2572,25100.0
2014-10-27 10:35:00,84.8,84.83,84.77,84.82,24900.0,63.2646,63.287,63.2422,63.2795,24900.0
2014-10-27 10:40:00,84.83,85.0,84.81,84.98,49700.0,63.287,63.4138,63.2721,63.3989,49700.0
2014-10-27 10:45:00,84.99,85.0,84.94,84.99,31900.0,63.4064,63.4138,63.3691,63.4064,31900.0
2014-10-27 10:50:00,84.99,85.03,84.98,85.02,99900.0,63.4064,63.4362,63.3989,63.4288,99900.0
2014-10-27 10:55:00,85.03,85.04,84.95,85.01,34700.0,63.4362,63.4437,63.3765,63.4213,34700.0
2014-10-27 11:00:00,85.0,85.08,85.0,85.06,35900.0,63.4138,63.4735,63.4138,63.4586,35900.0
2014-10-27 11:05:00,85.07,85.15,85.06,85.14,48200.0,63.4661,63.5257,63.4586,63.5183,48200.0
2014-10-27 11:10:00,85.15,85.22,85.13,85.18,43900.0,63.5257,63.578,63.5108,63.5481,43900.0
2014-10-27 11:15:00,85.19,85.2,85.12,85.14,30800.0,63.5556,63.563,63.5034,63.5183,30800.0
2014-10-27 11:20:00,85.14,85.14,85.01,85.07,36100.0,63.5183,63.5183,63.4213,63.4661,36100.0
2014-10-27 11:25:00,85.06,85.18,85.06,85.14,19500.0,63.4586,63.5481,63.4586,63.5183,19500.0
2014-10-27 11:30:00,85.14,85.22,85.05,85.05,35600.0,63.5183,63.578,63.4511,63.4511,35600.0
2014-10-27 11:35:00,85.04,85.04,84.89,84.94,31800.0,63.4437,63.4437,63.3318,63.3691,31800.0
2014-10-27 11:40:00,84.93,84.95,84.85,84.94,20300.0,63.3616,63.3765,63.3019,63.3691,20300.0
2014-10-27 11:45:00,84.95,84.96,84.88,84.94,28200.0,63.3765,63.384,63.3243,63.3691,28200.0
2014-10-27 11:50:00,84.93,84.94,84.86,84.87,20100.0,63.3616,63.3691,63.3094,63.3168,20100.0
2014-10-27 11:55:00,84.87,84.92,84.81,84.84,29200.0,63.3168,63.3541,63.2721,63.2945,29200.0
2014-10-27 12:00:00,84.85,84.96,84.85,84.95,50200.0,63.3019,63.384,63.3019,63.3765,50200.0
2014-10-27 12:05:00,84.95,85.1,84.95,85.07,43800.0,63.3765,63.4884,63.3765,63.4661,43800.0
2014-10-27 12:10:00,85.07,85.12,85.06,85.12,11300.0,63.4661,63.5034,63.4586,63.5034,11300.0
2014-10-27 12:15:00,85.12,85.12,85.04,85.06,34500.0,63.5034,63.5034,63.4437,63.4586,34500.0
2014-10-27 12:20:00,85.07,85.11,85.03,85.06,27900.0,63.4661,63.4959,63.4362,63.4586,27900.0
2014-10-27 12:25:00,85.06,85.11,84.99,84.99,20800.0,63.4586,63.4959,63.4064,63.4064,20800.0
2014-10-27 12:30:00,84.98,85.0,84.8,84.83,77300.0,63.3989,63.4138,63.2646,63.287,77300.0
2014-10-27 12:35:00,84.85,84.98,84.85,84.95,18000.0,63.3019,63.3989,63.3019,63.3765,18000.0
2014-10-27 12:40:00,84.95,84.95,84.88,84.94,17500.0,63.3765,63.3765,63.3243,63.3691,17500.0
2014-10-27 12:45:00,84.95,85.0,84.87,84.89,17200.0,63.3765,63.4138,63.3168,63.3318,17200.0
2014-10-27 12:50:00,84.9,84.91,84.81,84.89,12700.0,63.3392,63.3467,63.2721,63.3318,12700.0
2014-10-27 12:55:00,84.89,84.96,84.88,84.88,17200.0,63.3318,63.384,63.3243,63.3243,17200.0
2014-10-27 13:00:00,84.89,85.01,84.89,84.98,25400.0,63.3318,63.4213,63.3318,63.3989,25400.0
2014-10-27 13:05:00,84.98,84.98,84.92,84.98,22300.0,63.3989,63.3989,63.3541,63.3989,22300.0
2014-10-27 13:10:00,84.97,85.01,84.97,85.01,35400.0,63.3914,63.4213,63.3914,63.4213,35400.0
2014-10-27 13:15:00,85.0,85.03,84.98,85.02,33000.0,63.4138,63.4362,63.3989,63.4288,33000.0
2014-10-27 13:20:00,85.02,85.04,84.9,84.92,83900.0,63.4288,63.4437,63.3392,63.3541,83900.0
2014-10-27 13:25:00,84.92,84.99,84.9,84.99,18800.0,63.3541,63.4064,63.3392,63.4064,18800.0
2014-10-27 13:30:00,85.0,85.01,84.94,84.94,25900.0,63.4138,63.4213,63.3691,63.3691,25900.0
2014-10-27 13:35:00,84.95,84.97,84.91,84.94,14700.0,63.3765,63.3914,63.3467,63.3691,14700.0
2014-10-27 13:40:00,84.94,84.99,84.92,84.93,16100.0,63.3691,63.4064,63.3541,63.3616,16100.0
2014-10-27 13:45:00,84.94,84.97,84.91,84.95,17200.0,63.3691,63.3914,63.3467,63.3765,17200.0
2014-10-27 13:50:00,84.95,84.95,84.85,84.89,40900.0,63.3765,63.3765,63.3019,63.3318,40900.0
2014-10-27 13:55:00,84.89,84.93,84.86,84.86,14900.0,63.3318,63.3616,63.3094,63.3094,14900.0
2014-10-27 14:00:00,84.87,84.87,84.82,84.85,15600.0,63.3168,63.3168,63.2795,63.3019,15600.0
2014-10-27 14:05:00,84.85,84.97,84.83,84.87,78600.0,63.3019,63.3914,63.287,63.3168,78600.0
2014-10-27 14:10:00,84.86,84.97,84.83,84.97,34000.0,63.3094,63.3914,63.287,63.3914,34000.0
2014-10-27 14:15:00,84.98,85.01,84.96,85.01,26400.0,63.3989,63.4213,63.384,63.4213,26400.0
2014-10-27 14:20:00,85.01,85.02,84.98,84.99,35400.0,63.4213,63.4288,63.3989,63.4064,35400.0
2014-10-27 14:25:00,85.0,85.0,84.9,84.94,21700.0,63.4138,63.4138,63.3392,63.3691,21700.0
2014-10-27 14:30:00,84.94,84.94,84.85,84.91,36500.0,63.3691,63.3691,63.3019,63.3467,36500.0
2014-10-27 14:35:00,84.92,84.93,84.86,84.9,24400.0,63.3541,63.3616,63.3094,63.3392,24400.0
2014-10-27 14:40:00,84.9,84.95,84.87,84.89,22200.0,63.3392,63.3765,63.3168,63.3318,22200.0
2014-10-27 14:45:00,84.89,84.92,84.87,84.9,28900.0,63.3318,63.3541,63.3168,63.3392,28900.0
2014-10-27 14:50:00,84.9,84.94,84.86,84.86,19300.0,63.3392,63.3691,63.3094,63.3094,19300.0
2014-10-27 14:55:00,84.85,84.86,84.78,84.86,21100.0,63.3019,63.3094,63.2497,63.3094,21100.0
2014-10-27 15:00:00,84.87,84.92,84.86,84.88,28800.0,63.3168,63.3541,63.3094,63.3243,28800.0
2014-10-27 15:05:00,84.88,84.9,84.78,84.8,33500.0,63.3243,63.3392,63.2497,63.2646,33500.0
2014-10-27 15:10:00,84.8,84.85,84.79,84.84,17100.0,63.2646,63.3019,63.2572,63.2945,17100.0
2014-10-27 15:15:00,84.85,84.99,84.85,84.96,28100.0,63.3019,63.4064,63.3019,63.384,28100.0
2014-10-27 15:20:00,84.96,84.97,84.86,84.87,45200.0,63.384,63.3914,63.3094,63.3168,45200.0
2014-10-27 15:25:00,84.88,84.89,84.8,84.8,30200.0,63.3243,63.3318,63.2646,63.2646,30200.0
2014-10-27 15:30:00,84.8,84.88,84.78,84.85,37000.0,63.2646,63.3243,63.2497,63.3019,37000.0
2014-10-27 15:35:00,84.86,84.88,84.83,84.85,34700.0,63.3094,63.3243,63.287,63.3019,34700.0
2014-10-27 15:40:00,84.85,84.97,84.83,84.95,55600.0,63.3019,63.3914,63.287,63.3765,55600.0
2014-10-27 15:45:00,84.95,84.95,84.88,84.91,128300.0,63.3765,63.3765,63.3243,63.3467,128300.0
2014-10-27 15:50:00,84.91,84.93,84.88,84.89,88700.0,63.3467,63.3616,63.3243,63.3318,88700.0
2014-10-27 15:55:00,84.89,84.93,84.82,84.85,139100.0,63.3318,63.3616,63.2795,63.3019,139100.0
2014-10-28 09:30:00,85.2,85.26,85.0,85.03,76400.0,63.563,63.6078,63.4138,63.4362,76400.0
2014-10-28 09:35:00,85.03,85.23,85.02,85.2,43200.0,63.4362,63.5854,63.4288,63.563,43200.0
2014-10-28 09:40:00,85.21,85.21,84.95,84.98,36200.0,63.5705,63.5705,63.3765,63.3989,36200.0
2014-10-28 09:45:00,84.98,85.0,84.91,85.0,41600.0,63.3989,63.4138,63.3467,63.4138,41600.0
2014-10-28 09:50:00,84.99,85.01,84.96,85.01,60100.0,63.4064,63.4213,63.384,63.4213,60100.0
2014-10-28 09:55:00,85.01,85.02,84.91,84.91,39300.0,63.4213,63.4288,63.3467,63.3467,39300.0
2014-10-28 10:00:00,84.9,85.0,84.9,84.99,55300.0,63.3392,63.4138,63.3392,63.4064,55300.0
2014-10-28 10:05:00,85.0,85.0,84.83,84.88,58400.0,63.4138,63.4138,63.287,63.3243,58400.0
2014-10-28 10:10:00,84.88,84.9,84.73,84.74,41600.0,63.3243,63.3392,63.2124,63.2199,41600.0
2014-10-28 10:15:00,84.73,84.9,84.72,84.84,31900.0,63.2124,63.3392,63.2049,63.2945,31900.0
2014-10-28 10:20:00,84.84,84.85,84.74,84.76,21600.0,63.2945,63.3019,63.2199,63.2348,21600.0
2014-10-28 10:25:00,84.76,84.84,84.76,84.84,36100.0,63.2348,63.2945,63.2348,63.2945,36100.0
2014-10-28 10:30:00,84.84,84.84,84.78,84.78,37900.0,63.2945,63.2945,63.2497,63.2497,37900.0
2014-10-28 10:35:00,84.79,84.85,84.77,84.81,26400.0,63.2572,63.3019,63.2422,63.2721,26400.0
2014-10-28 10:40:00,84.82,84.91,84.82,84.88,22600.0,63.2795,63.3467,63.2795,63.3243,22600.0
2014-10-28 10:45:00,84.87,84.87,84.7,84.75,46200.0,63.3168,63.3168,63.19,63.2273,46200.0
2014-10-28 10:50:00,84.75,84.81,84.73,84.79,22300.0,63.2273,63.2721,63.2124,63.2572,22300.0
2014-10-28 10:55:00,84.8,84.82,84.77,84.79,20500.0,63.2646,63.2795,63.2422,63.2572,20500.0
2014-10-28 11:00:00,84.79,84.8,84.76,84.79,35300.0,63.2572,63.2646,63.2348,63.2572,35300.0
2014-10-28 11:05:00,84.79,84.81,84.76,84.77,26000.0,63.2572,63.2721,63.2348,63.2422,26000.0
2014-10-28 11:10:00,84.77,84.77,84.7,84.71,38300.0,63.2422,63.2422,63.19,63.1975,38300.0
2014-10-28 11:15:00,84.71,84.77,84.71,84.76,22200.0,63.1975,63.2422,63.1975,63.2348,22200.0
2014-10-28 11:20:00,84.77,84.84,84.77,84.83,29300.0,63.2422,63.2945,63.2422,63.287,29300.0
2014-10-28 11:25:00,84.83,84.86,84.81,84.84,26400.0,63.287,63.3094,63.2721,63.2945,26400.0
2014-10-28 11:30:00,84.85,84.86,84.83,84.85,17400.0,63.3019,63.3094,63.287,63.3019,17400.0
2014-10-28 11:35:00,84.84,84.88,84.83,84.88,20500.0,63.2945,63.3243,63.287,63.3243,20500.0
2014-10-28 11:40:00,84.87,84.9,84.81,84.81,48200.0,63.3168,63.3392,63.2721,63.2721,48200.0
2014-10-28 11:45:00,84.82,84.83,84.78,84.8,17800.0,63.2795,63.287,63.2497,63.2646,17800.0
2014-10-28 11:50:00,84.79,84.79,84.72,84.75,15500.0,63.2572,63.2572,63.2049,63.2273,15500.0
2014-10-28 11:55:00,84.75,84.77,84.72,84.74,24800.0,63.2273,63.2422,63.2049,63.2199,24800.0
2014-10-28 12:00:00,84.75,84.87,84.75,84.87,19900.0,63.2273,63.3168,63.2273,63.3168,19900.0
2014-10-28 12:05:00,84.86,84.9,84.85,84.9,46500.0,63.3094,63.3392,63.3019,63.3392,46500.0
2014-10-28 12:10:00,84.9,84.95,84.86,84.86,29300.0,63.3392,63.3765,63.3094,63.3094,29300.0
2014-10-28 12:15:00,84.86,84.92,84.86,84.9,18200.0,63.3094,63.3541,63.3094,63.3392,18200.0
2014-10-28 12:20:00,84.9,84.97,84.89,84.97,14500.0,63.3392,63.3914,63.3318,63.3914,14500.0
2014-10-28 12:25:00,84.98,85.01,84.97,85.0,22700.0,63.3989,63.4213,63.3914,63.4138,22700.0
2014-10-28 12:30:00,85.0,85.0,84.89,84.9,42900.0,63.4138,63.4138,63.3318,63.3392,42900.0
2014-10-28 12:35:00,84.9,84.9,84.79,84.81,15200.0,63.3392,63.3392,63.2572,63.2721,15200.0
2014-10-28 12:40:00,84.81,84.82,84.79,84.8,12900.0,63.2721,63.2795,63.2572,63.2646,12900.0
2014-10-28 12:45:00,84.8,84.84,84.76,84.82,16700.0,63.2646,63.2945,63.2348,63.2795,16700.0
2014-10-28 12:50:00,84.82,84.84,84.81,84.81,12200.0,63.2795,63.2945,63.2721,63.2721,12200.0
2014-10-28 12:55:00,84.82,84.85,84.8,84.85,14600.0,63.2795,63.3019,63.2646,63.3019,14600.0
2014-10-28 13:00:00,84.85,84.94,84.85,84.9,14400.0,63.3019,63.3691,63.3019,63.3392,14400.0
2014-10-28 13:05:00,84.9,84.91,84.89,84.91,12900.0,63.3392,63.3467,63.3318,63.3467,12900.0
2014-10-28 13:10:00,84.91,84.98,84.9,84.97,12300.0,63.3467,63.3989,63.3392,63.3914,12300.0
2014-10-28 13:15:00,84.96,84.97,84.93,84.96,13000.0,63.384,63.3914,63.3616,63.384,13000.0
2014-10-28 13:20:00,84.96,84.98,84.94,84.95,16500.0,63.384,63.3989,63.3691,63.3765,16500.0
2014-10-28 13:25:00,84.95,85.0,84.95,85.0,18100.0,63.3765,63.4138,63.3765,63.4138,18100.0
2014-10-28 13:30:00,85.0,85.0,84.97,84.98,16400.0,63.4138,63.4138,63.3914,63.3989,16400.0
2014-10-28 13:35:00,84.99,85.01,84.97,85.01,28700.0,63.4064,63.4213,63.3914,63.4213,28700.0
2014-10-28 13:40:00,85.02,85.08,85.01,85.04,34800.0,63.4288,63.4735,63.4213,63.4437,34800.0
2014-10-28 13:45:00,85.04,85.06,84.98,85.0,16900.0,63.4437,63.4586,63.3989,63.4138,16900.0
2014-10-28 13:50:00,85.0,85.01,84.98,84.98,24800.0,63.4138,63.4213,63.3989,63.3989,24800.0
2014-10-28 13:55:00,84.98,85.0,84.95,84.98,26700.0,63.3989,63.4138,63.3765,63.3989,26700.0
2014-10-28 14:00:00,84.98,85.01,84.95,84.98,20500.0,63.3989,63.4213,63.3765,63.3989,20500.0
2014-10-28 14:05:00,84.98,85.01,84.97,85.0,18300.0,63.3989,63.4213,63.3914,63.4138,18300.0
2014-10-28 14:10:00,84.99,85.01,84.95,84.99,19400.0,63.4064,63.4213,63.3765,63.4064,19400.0
2014-10-28 14:15:00,85.0,85.02,84.97,85.0,31100.0,63.4138,63.4288,63.3914,63.4138,31100.0
2014-10-28 14:20:00,85.0,85.03,84.99,85.01,24900.0,63.4138,63.4362,63.4064,63.4213,24900.0
2014-10-28 14:25:00,85.01,85.08,85.0,85.07,25900.0,63.4213,63.4735,63.4138,63.4661,25900.0
2014-10-28 14:30:00,85.08,85.14,85.08,85.1,40300.0,63.4735,63.5183,63.4735,63.4884,40300.0
2014-10-28 14:35:00,85.11,85.12,85.04,85.06,29200.0,63.4959,63.5034,63.4437,63.4586,29200.0
2014-10-28 14:40:00,85.07,85.07,84.97,84.99,34900.0,63.4661,63.4661,63.3914,63.4064,34900.0
2014-10-28 14:45:00,84.99,85.03,84.97,85.01,42200.0,63.4064,63.4362,63.3914,63.4213,42200.0
2014-10-28 14:50:00,85.01,85.04,84.98,85.0,36900.0,63.4213,63.4437,63.3989,63.4138,36900.0
2014-10-28 14:55:00,85.0,85.02,84.97,84.98,17500.0,63.4138,63.4288,63.3914,63.3989,17500.0
2014-10-28 15:00:00,84.99,85.04,84.95,85.0,144700.0,63.4064,63.4437,63.3765,63.4138,144700.0
2014-10-28 15:05:00,85.01,85.01,84.97,84.97,47100.0,63.4213,63.4213,63.3914,63.3914,47100.0
2014-10-28 15:10:00,84.98,85.0,84.95,84.98,43500.0,63.3989,63.4138,63.3765,63.3989,43500.0
2014-10-28 15:15:00,84.98,85.11,84.98,85.1,54800.0,63.3989,63.4959,63.3989,63.4884,54800.0
2014-10-28 15:20:00,85.1,85.11,85.06,85.08,44500.0,63.4884,63.4959,63.4586,63.4735,44500.0
2014-10-28 15:25:00,85.09,85.13,85.07,85.13,32900.0,63.481,63.5108,63.4661,63.5108,32900.0
2014-10-28 15:30:00,85.13,85.15,85.1,85.13,74700.0,63.5108,63.5257,63.4884,63.5108,74700.0
2014-10-28 15:35:00,85.14,85.23,85.13,85.2,54300.0,63.5183,63.5854,63.5108,63.563,54300.0
2014-10-28 15:40:00,85.21,85.22,85.18,85.2,33200.0,63.5705,63.578,63.5481,63.563,33200.0
2014-10-28 15:45:00,85.19,85.2,85.1,85.12,64600.0,63.5556,63.563,63.4884,63.5034,64600.0
2014-10-28 15:50:00,85.11,85.2,85.11,85.2,83300.0,63.4959,63.563,63.4959,63.563,83300.0
2014-10-28 15:55:00,85.2,85.23,85.16,85.21,142100.0,63.563,63.5854,63.5332,63.5705,142100.0
2014-10-29 09:30:00,85.07,85.29,85.06,85.26,92000.0,63.4661,63.6302,63.4586,63.6078,92000.0
2014-10-29 09:35:00,85.29,85.6,85.26,85.49,44400.0,63.6302,63.8615,63.6078,63.7794,44400.0
2014-10-29 09:40:00,85.48,85.49,85.2,85.49,55700.0,63.7719,63.7794,63.563,63.7794,55700.0
2014-10-29 09:45:00,85.51,85.56,85.41,85.45,36400.0,63.7943,63.8316,63.7197,63.7495,36400.0
2014-10-29 09:50:00,85.48,85.69,85.48,85.68,38200.0,63.7719,63.9286,63.7719,63.9211,38200.0
2014-10-29 09:55:00,85.69,85.74,85.57,85.57,42900.0,63.9286,63.9659,63.8391,63.8391,42900.0
2014-10-29 10:00:00,85.6,85.69,85.56,85.56,36700.0,63.8615,63.9286,63.8316,63.8316,36700.0
2014-10-29 10:05:00,85.57,85.59,85.49,85.49,21900.0,63.8391,63.854,63.7794,63.7794,21900.0
2014-10-29 10:10:00,85.47,85.48,85.34,85.39,39600.0,63.7645,63.7719,63.6675,63.7048,39600.0
2014-10-29 10:15:00,85.4,85.61,85.39,85.56,28500.0,63.7122,63.8689,63.7048,63.8316,28500.0
2014-10-29 10:20:00,85.57,85.64,85.53,85.56,40900.0,63.8391,63.8913,63.8092,63.8316,40900.0
2014-10-29 10:25:00,85.57,85.62,85.48,85.56,31900.0,63.8391,63.8764,63.7719,63.8316,31900.0
2014-10-29 10:30:00,85.57,85.61,85.55,85.57,23300.0,63.8391,63.8689,63.8242,63.8391,23300.0
2014-10-29 10:35:00,85.56,85.57,85.5,85.54,24900.0,63.8316,63.8391,63.7869,63.8167,24900.0
2014-10-29 10:40:00,85.55,85.59,85.48,85.58,22000.0,63.8242,63.854,63.7719,63.8465,22000.0
2014-10-29 10:45:00,85.59,85.59,85.41,85.41,29400.0,63.854,63.854,63.7197,63.7197,29400.0
2014-10-29 10:50:00,85.4,85.45,85.39,85.44,31800.0,63.7122,63.7495,63.7048,63.7421,31800.0
2014-10-29 10:55:00,85.44,85.55,85.43,85.55,30700.0,63.7421,63.8242,63.7346,63.8242,30700.0
2014-10-29 11:00:00,85.55,85.59,85.46,85.51,23700.0,63.8242,63.854,63.757,63.7943,23700.0
2014-10-29 11:05:00,85.51,85.6,85.5,85.54,29900.0,63.7943,63.8615,63.7869,63.8167,29900.0
2014-10-29 11:10:00,85.52,85.55,85.5,85.5,22500.0,63.8018,63.8242,63.7869,63.7869,22500.0
2014-10-29 11:15:00,85.5,85.51,85.41,85.47,64300.0,63.7869,63.7943,63.7197,63.7645,64300.0
2014-10-29 11:20:00,85.47,85.51,85.46,85.51,14800.0,63.7645,63.7943,63.757,63.7943,14800.0
2014-10-29 11:25:00,85.51,85.57,85.39,85.39,30700.0,63.7943,63.8391,63.7048,63.7048,30700.0
2014-10-29 11:30:00,85.39,85.44,85.37,85.41,25900.0,63.7048,63.7421,63.6899,63.7197,25900.0
2014-10-29 11:35:00,85.4,85.4,85.3,85.31,29500.0,63.7122,63.7122,63.6376,63.6451,29500.0
2014-10-29 11:40:00,85.31,85.44,85.3,85.43,25400.0,63.6451,63.7421,63.6376,63.7346,25400.0
2014-10-29 11:45:00,85.43,85.45,85.35,85.35,20500.0,63.7346,63.7495,63.6749,63.6749,20500.0
2014-10-29 11:50:00,85.35,85.37,85.3,85.31,21600.0,63.6749,63.6899,63.6376,63.6451,21600.0
2014-10-29 11:55:00,85.32,85.38,85.3,85.34,37200.0,63.6526,63.6973,63.6376,63.6675,37200.0
2014-10-29 12:00:00,85.34,85.38,85.15,85.16,29100.0,63.6675,63.6973,63.5257,63.5332,29100.0
2014-10-29 12:05:00,85.16,85.21,85.15,85.18,26900.0,63.5332,63.5705,63.5257,63.5481,26900.0
2014-10-29 12:10:00,85.17,85.19,85.14,85.15,19300.0,63.5407,63.5556,63.5183,63.5257,19300.0
2014-10-29 12:15:00,85.16,85.16,85.06,85.06,31000.0,63.5332,63.5332,63.4586,63.4586,31000.0
2014-10-29 12:20:00,85.07,85.08,85.01,85.01,41200.0,63.4661,63.4735,63.4213,63.4213,41200.0
2014-10-29 12:25:00,85.01,85.08,85.01,85.06,14100.0,63.4213,63.4735,63.4213,63.4586,14100.0
2014-10-29 12:30:00,85.06,85.08,85.03,85.08,15000.0,63.4586,63.4735,63.4362,63.4735,15000.0
2014-10-29 12:35:00,85.07,85.13,85.07,85.08,13100.0,63.4661,63.5108,63.4661,63.4735,13100.0
2014-10-29 12:40:00,85.09,85.12,85.08,85.11,11500.0,63.481,63.5034,63.4735,63.4959,11500.0
2014-10-29 12:45:00,85.12,85.16,85.1,85.14,16600.0,63.5034,63.5332,63.4884,63.5183,16600.0
2014-10-29 12:50:00,85.15,85.17,85.11,85.13,13100.0,63.5257,63.5407,63.4959,63.5108,13100.0
2014-10-29 12:55:00,85.12,85.19,85.12,85.17,15700.0,63.5034,63.5556,63.5034,63.5407,15700.0
2014-10-29 13:00:00,85.16,85.19,85.13,85.15,13000.0,63.5332,63.5556,63.5108,63.5257,13000.0
2014-10-29 13:05:00,85.15,85.17,85.12,85.12,10900.0,63.5257,63.5407,63.5034,63.5034,10900.0
2014-10-29 13:10:00,85.12,85.17,85.11,85.15,11800.0,63.5034,63.5407,63.4959,63.5257,11800.0
2014-10-29 13:15:00,85.16,85.17,85.12,85.12,19400.0,63.5332,63.5407,63.5034,63.5034,19400.0
2014-10-29 13:20:00,85.13,85.18,85.12,85.17,11100.0,63.5108,63.5481,63.5034,63.5407,11100.0
2014-10-29 13:25:00,85.17,85.22,85.15,85.2,9300.0,63.5407,63.578,63.5257,63.563,9300.0
2014-10-29 13:30:00,85.21,85.21,85.09,85.09,17300.0,63.5705,63.5705,63.481,63.481,17300.0
2014-10-29 13:35:00,85.09,85.09,85.01,85.03,15700.0,63.481,63.481,63.4213,63.4362,15700.0
2014-10-29 13:40:00,85.04,85.09,85.01,85.04,16300.0,63.4437,63.481,63.4213,63.4437,16300.0
2014-10-29 13:45:00,85.03,85.09,85.02,85.06,28200.0,63.4362,63.481,63.4288,63.4586,28200.0
2014-10-29 13:50:00,85.05,85.09,85.03,85.08,15100.0,63.4511,63.481,63.4362,63.4735,15100.0
2014-10-29 13:55:00,85.08,85.22,85.08,85.2,12900.0,63.4735,63.578,63.4735,63.563,12900.0
2014-10-29 14:00:00,85.19,85.19,84.89,84.92,83700.0,63.5556,63.5556,63.3318,63.3541,83700.0
2014-10-29 14:05:00,84.91,85.0,84.76,84.98,30100.0,63.3467,63.4138,63.2348,63.3989,30100.0
2014-10-29 14:10:00,84.97,85.09,84.89,84.89,27900.0,63.3914,63.481,63.3318,63.3318,27900.0
2014-10-29 14:15:00,84.88,84.88,84.58,84.75,53600.0,63.3243,63.3243,63.1005,63.2273,53600.0
2014-10-29 14:20:00,84.77,84.97,84.76,84.91,28300.0,63.2422,63.3914,63.2348,63.3467,28300.0
2014-10-29 14:25:00,84.93,85.06,84.93,85.04,32700.0,63.3616,63.4586,63.3616,63.4437,32700.0
2014-10-29 14:30:00,85.04,85.1,84.92,85.03,30400.0,63.4437,63.4884,63.3541,63.4362,30400.0
2014-10-29 14:35:00,85.05,85.14,84.96,84.96,28200.0,63.4511,63.5183,63.384,63.384,28200.0
2014-10-29 14:40:00,84.98,85.05,84.91,84.95,35400.0,63.3989,63.4511,63.3467,63.3765,35400.0
2014-10-29 14:45:00,84.94,85.0,84.7,84.8,28500.0,63.3691,63.4138,63.19,63.2646,28500.0
2014-10-29 14:50:00,84.8,84.81,84.67,84.73,43300.0,63.2646,63.2721,63.1676,63.2124,43300.0
2014-10-29 14:55:00,84.74,84.96,84.67,84.91,61100.0,63.2199,63.384,63.1676,63.3467,61100.0
2014-10-29 15:00:00,84.91,84.98,84.8,84.83,44800.0,63.3467,63.3989,63.2646,63.287,44800.0
2014-10-29 15:05:00,84.83,84.85,84.77,84.79,82900.0,63.287,63.3019,63.2422,63.2572,82900.0
2014-10-29 15:10:00,84.8,84.93,84.75,84.89,61400.0,63.2646,63.3616,63.2273,63.3318,61400.0
2014-10-29 15:15:00,84.89,85.06,84.87,85.06,29700.0,63.3318,63.4586,63.3168,63.4586,29700.0
2014-10-29 15:20:00,85.06,85.11,85.0,85.03,39700.0,63.4586,63.4959,63.4138,63.4362,39700.0
2014-10-29 15:25:00,85.02,85.09,84.96,85.06,28700.0,63.4288,63.481,63.384,63.4586,28700.0
2014-10-29 15:30:00,85.08,85.32,85.06,85.22,65800.0,63.4735,63.6526,63.4586,63.578,65800.0
2014-10-29 15:35:00,85.22,85.34,85.13,85.32,60800.0,63.578,63.6675,63.5108,63.6526,60800.0
2014-10-29 15:40:00,85.31,85.37,85.28,85.33,64600.0,63.6451,63.6899,63.6227,63.66,64600.0
2014-10-29 15:45:00,85.33,85.36,85.28,85.28,87400.0,63.66,63.6824,63.6227,63.6227,87400.0
2014-10-29 15:50:00,85.28,85.3,85.23,85.23,92400.0,63.6227,63.6376,63.5854,63.5854,92400.0
2014-10-29 15:55:00,85.23,85.27,85.17,85.19,130100.0,63.5854,63.6153,63.5407,63.5556,130100.0
2014-10-30 09:30:00,84.85,85.08,84.78,85.05,106600.0,63.3019,63.4735,63.2497,63.4511,106600.0
2014-10-30 09:35:00,85.06,85.23,84.98,85.22,32800.0,63.4586,63.5854,63.3989,63.578,32800.0
2014-10-30 09:40:00,85.22,85.25,85.15,85.25,69100.0,63.578,63.6003,63.5257,63.6003,69100.0
2014-10-30 09:45:00,85.24,85.37,85.15,85.3,35200.0,63.5929,63.6899,63.5257,63.6376,35200.0
2014-10-30 09:50:00,85.34,85.42,85.31,85.37,34800.0,63.6675,63.7272,63.6451,63.6899,34800.0
2014-10-30 09:55:00,85.38,85.39,85.16,85.17,53300.0,63.6973,63.7048,63.5332,63.5407,53300.0
2014-10-30 10:00:00,85.16,85.29,85.15,85.23,87800.0,63.5332,63.6302,63.5257,63.5854,87800.0
2014-10-30 10:05:00,85.23,85.26,85.15,85.17,48900.0,63.5854,63.6078,63.5257,63.5407,48900.0
2014-10-30 10:10:00,85.17,85.27,85.14,85.24,28800.0,63.5407,63.6153,63.5183,63.5929,28800.0
2014-10-30 10:15:00,85.25,85.29,85.15,85.17,23300.0,63.6003,63.6302,63.5257,63.5407,23300.0
2014-10-30 10:20:00,85.17,85.22,85.12,85.21,16700.0,63.5407,63.578,63.5034,63.5705,16700.0
2014-10-30 10:25:00,85.21,85.21,85.12,85.12,15800.0,63.5705,63.5705,63.5034,63.5034,15800.0
2014-10-30 10:30:00,85.13,85.16,85.09,85.15,17700.0,63.5108,63.5332,63.481,63.5257,17700.0
2014-10-30 10:35:00,85.15,85.17,85.09,85.09,16900.0,63.5257,63.5407,63.481,63.481,16900.0
2014-10-30 10:40:00,85.09,85.12,85.03,85.08,16800.0,63.481,63.5034,63.4362,63.4735,16800.0
2014-10-30 10:45:00,85.08,85.13,84.96,85.02,17100.0,63.4735,63.5108,63.384,63.4288,17100.0
2014-10-30 10:50:00,85.03,85.03,84.96,85.01,17900.0,63.4362,63.4362,63.384,63.4213,17900.0
2014-10-30 10:55:00,85.01,85.14,85.0,85.13,18900.0,63.4213,63.5183,63.4138,63.5108,18900.0
2014-10-30 11:00:00,85.11,85.25,85.11,85.21,27900.0,63.4959,63.6003,63.4959,63.5705,27900.0
2014-10-30 11:05:00,85.2,85.24,85.15,85.24,28000.0,63.563,63.5929,63.5257,63.5929,28000.0
2014-10-30 11:10:00,85.24,85.28,85.22,85.28,18000.0,63.5929,63.6227,63.578,63.6227,18000.0
2014-10-30 11:15:00,85.29,85.35,85.28,85.31,19600.0,63.6302,63.6749,63.6227,63.6451,19600.0
2014-10-30 11:20:00,85.32,85.36,85.25,85.26,15300.0,63.6526,63.6824,63.6003,63.6078,15300.0
2014-10-30 11:25:00,85.28,85.33,85.21,85.32,30100.0,63.6227,63.66,63.5705,63.6526,30100.0
2014-10-30 11:30:00,85.32,85.35,85.3,85.35,19000.0,63.6526,63.6749,63.6376,63.6749,19000.0
2014-10-30 11:35:00,85.36,85.4,85.32,85.33,20700.0,63.6824,63.7122,63.6526,63.66,20700.0
2014-10-30 11:40:00,85.34,85.4,85.32,85.39,16900.0,63.6675,63.7122,63.6526,63.7048,16900.0
2014-10-30 11:45:00,85.39,85.5,85.39,85.47,23100.0,63.7048,63.7869,63.7048,63.7645,23100.0
2014-10-30 11:50:00,85.47,85.52,85.45,85.46,39900.0,63.7645,63.8018,63.7495,63.757,39900.0
2014-10-30 11:55:00,85.45,85.54,85.42,85.48,28300.0,63.7495,63.8167,63.7272,63.7719,28300.0
2014-10-30 12:00:00,85.49,85.5,85.45,85.46,13200.0,63.7794,63.7869,63.7495,63.757,13200.0
2014-10-30 12:05:00,85.47,85.49,85.45,85.48,17500.0,63.7645,63.7794,63.7495,63.7719,17500.0
2014-10-30 12:10:00,85.49,85.55,85.48,85.53,29000.0,63.7794,63.8242,63.7719,63.8092,29000.0
2014-10-30 12:15:00,85.55,85.56,85.4,85.45,26400.0,63.8242,63.8316,63.7122,63.7495,26400.0
2014-10-30 12:20:00,85.45,85.58,85.44,85.56,14800.0,63.7495,63.8465,63.7421,63.8316,14800.0
2014-10-30 12:25:00,85.57,85.65,85.55,85.64,73400.0,63.8391,63.8988,63.8242,63.8913,73400.0
2014-10-30 12:30:00,85.64,85.69,85.63,85.66,15700.0,63.8913,63.9286,63.8838,63.9062,15700.0
2014-10-30 12:35:00,85.65,85.66,85.54,85.54,14400.0,63.8988,63.9062,63.8167,63.8167,14400.0
2014-10-30 12:40:00,85.55,85.62,85.54,85.62,14900.0,63.8242,63.8764,63.8167,63.8764,14900.0
2014-10-30 12:45:00,85.62,85.63,85.56,85.56,9500.0,63.8764,63.8838,63.8316,63.8316,9500.0
2014-10-30 12:50:00,85.56,85.59,85.55,85.56,16000.0,63.8316,63.854,63.8242,63.8316,16000.0
2014-10-30 12:55:00,85.56,85.61,85.55,85.56,29100.0,63.8316,63.8689,63.8242,63.8316,29100.0
2014-10-30 13:00:00,85.56,85.58,85.55,85.56,16400.0,63.8316,63.8465,63.8242,63.8316,16400.0
2014-10-30 13:05:00,85.56,85.59,85.56,85.57,12000.0,63.8316,63.854,63.8316,63.8391,12000.0
2014-10-30 13:10:00,85.57,85.6,85.56,85.59,4700.0,63.8391,63.8615,63.8316,63.854,4700.0
2014-10-30 13:15:00,85.59,85.84,85.59,85.78,18400.0,63.854,64.0405,63.854,63.9957,18400.0
2014-10-30 13:20:00,85.79,85.95,85.79,85.92,10800.0,64.0032,64.1226,64.0032,64.1002,10800.0
2014-10-30 13:25:00,85.92,85.95,85.87,85.95,6700.0,64.1002,64.1226,64.0629,64.1226,6700.0
2014-10-30 13:30:00,85.91,85.92,85.87,85.87,61200.0,64.0927,64.1002,64.0629,64.0629,61200.0
2014-10-30 13:35:00,85.89,85.96,85.77,85.81,18000.0,64.0778,64.13,63.9883,64.0181,18000.0
2014-10-30 13:40:00,85.82,85.82,85.73,85.77,32900.0,64.0256,64.0256,63.9584,63.9883,32900.0
2014-10-30 13:45:00,85.78,85.87,85.72,85.74,58100.0,63.9957,64.0629,63.951,63.9659,58100.0
2014-10-30 13:50:00,85.76,85.81,85.75,85.76,37900.0,63.9808,64.0181,63.9734,63.9808,37900.0
2014-10-30 13:55:00,85.74,85.87,85.73,85.8,33800.0,63.9659,64.0629,63.9584,64.0107,33800.0
2014-10-30 14:00:00,85.82,85.84,85.78,85.82,19700.0,64.0256,64.0405,63.9957,64.0256,19700.0
2014-10-30 14:05:00,85.83,85.88,85.82,85.88,12900.0,64.033,64.0703,64.0256,64.0703,12900.0
2014-10-30 14:10:00,85.87,85.9,85.8,85.81,33800.0,64.0629,64.0853,64.0107,64.0181,33800.0
2014-10-30 14:15:00,85.83,85.85,85.74,85.74,18200.0,64.033,64.048,63.9659,63.9659,18200.0
2014-10-30 14:20:00,85.75,85.8,85.69,85.77,23200.0,63.9734,64.0107,63.9286,63.9883,23200.0
2014-10-30 14:25:00,85.8,85.81,85.69,85.69,27200.0,64.0107,64.0181,63.9286,63.9286,27200.0
2014-10-30 14:30:00,85.7,85.76,85.64,85.64,25900.0,63.9361,63.9808,63.8913,63.8913,25900.0
2014-10-30 14:35:00,85.64,85.65,85.58,85.6,31800.0,63.8913,63.8988,63.8465,63.8615,31800.0
2014-10-30 14:40:00,85.59,85.64,85.57,85.59,28400.0,63.854,63.8913,63.8391,63.854,28400.0
2014-10-30 14:45:00,85.59,85.62,85.41,85.44,44400.0,63.854,63.8764,63.7197,63.7421,44400.0
2014-10-30 14:50:00,85.45,85.45,85.28,85.32,38800.0,63.7495,63.7495,63.6227,63.6526,38800.0
2014-10-30 14:55:00,85.31,85.32,85.17,85.28,32500.0,63.6451,63.6526,63.5407,63.6227,32500.0
2014-10-30 15:00:00,85.27,85.39,85.26,85.33,30600.0,63.6153,63.7048,63.6078,63.66,30600.0
2014-10-30 15:05:00,85.33,85.5,85.31,85.42,34500.0,63.66,63.7869,63.6451,63.7272,34500.0
2014-10-30 15:10:00,85.42,85.56,85.4,85.56,27600.0,63.7272,63.8316,63.7122,63.8316,27600.0
2014-10-30 15:15:00,85.55,85.59,85.43,85.57,37100.0,63.8242,63.854,63.7346,63.8391,37100.0
2014-10-30 15:20:00,85.57,85.63,85.41,85.41,41600.0,63.8391,63.8838,63.7197,63.7197,41600.0
2014-10-30 15:25:00,85.42,85.43,85.33,85.4,50800.0,63.7272,63.7346,63.66,63.7122,50800.0
2014-10-30 15:30:00,85.41,85.44,85.35,85.4,56900.0,63.7197,63.7421,63.6749,63.7122,56900.0
2014-10-30 15:35:00,85.4,85.44,85.35,85.36,55800.0,63.7122,63.7421,63.6749,63.6824,55800.0
2014-10-30 15:40:00,85.36,85.37,85.28,85.29,84900.0,63.6824,63.6899,63.6227,63.6302,84900.0
2014-10-30 15:45:00,85.29,85.41,85.27,85.41,76700.0,63.6302,63.7197,63.6153,63.7197,76700.0
2014-10-30 15:50:00,85.41,85.51,85.4,85.48,88200.0,63.7197,63.7943,63.7122,63.7719,88200.0
2014-10-30 15:55:00,85.49,85.6,85.45,85.56,134500.0,63.7794,63.8615,63.7495,63.8316,134500.0
2014-10-31 09:30:00,86.68,86.88,86.55,86.79,107100.0,64.6672,64.8164,64.5702,64.7492,107100.0
2014-10-31 09:35:00,86.78,87.04,86.66,86.96,92700.0,64.7418,64.9358,64.6523,64.8761,92700.0
2014-10-31 09:40:00,86.97,86.98,86.74,86.93,46800.0,64.8835,64.891,64.7119,64.8537,46800.0
2014-10-31 09:45:00,86.9,86.94,86.66,86.81,42900.0,64.8313,64.8612,64.6523,64.7642,42900.0
2014-10-31 09:50:00,86.83,86.84,86.65,86.66,62000.0,64.7791,64.7866,64.6448,64.6523,62000.0
2014-10-31 09:55:00,86.68,86.86,86.68,86.82,89500.0,64.6672,64.8015,64.6672,64.7716,89500.0
2014-10-31 10:00:00,86.82,86.89,86.75,86.81,57300.0,64.7716,64.8239,64.7194,64.7642,57300.0
2014-10-31 10:05:00,86.81,86.82,86.64,86.64,40300.0,64.7642,64.7716,64.6373,64.6373,40300.0
2014-10-31 10:10:00,86.62,86.73,86.61,86.63,93200.0,64.6224,64.7045,64.615,64.6299,93200.0
2014-10-31 10:15:00,86.65,86.73,86.58,86.68,35000.0,64.6448,64.7045,64.5926,64.6672,35000.0
2014-10-31 10:20:00,86.68,86.81,86.68,86.74,37400.0,64.6672,64.7642,64.6672,64.7119,37400.0
2014-10-31 10:25:00,86.74,86.82,86.74,86.81,53900.0,64.7119,64.7716,64.7119,64.7642,53900.0
2014-10-31 10:30:00,86.83,86.9,86.76,86.89,40500.0,64.7791,64.8313,64.7269,64.8239,40500.0
2014-10-31 10:35:00,86.89,86.92,86.86,86.87,30000.0,64.8239,64.8462,64.8015,64.8089,30000.0
2014-10-31 10:40:00,86.87,86.9,86.82,86.89,45700.0,64.8089,64.8313,64.7716,64.8239,45700.0
2014-10-31 10:45:00,86.89,86.97,86.87,86.92,26700.0,64.8239,64.8835,64.8089,64.8462,26700.0
2014-10-31 10:50:00,86.91,86.99,86.91,86.94,25000.0,64.8388,64.8985,64.8388,64.8612,25000.0
2014-10-31 10:55:00,86.94,86.99,86.9,86.98,33200.0,64.8612,64.8985,64.8313,64.891,33200.0
2014-10-31 11:00:00,86.98,86.98,86.88,86.88,23400.0,64.891,64.891,64.8164,64.8164,23400.0
2014-10-31 11:05:00,86.88,87.12,86.88,87.08,43200.0,64.8164,64.9954,64.8164,64.9656,43200.0
2014-10-31 11:10:00,87.07,87.14,86.99,87.0,40800.0,64.9581,65.0104,64.8985,64.9059,40800.0
2014-10-31 11:15:00,87.0,87.0,86.96,86.98,23200.0,64.9059,64.9059,64.8761,64.891,23200.0
2014-10-31 11:20:00,86.97,87.07,86.95,87.06,42300.0,64.8835,64.9581,64.8686,64.9507,42300.0
2014-10-31 11:25:00,87.05,87.08,87.01,87.02,51200.0,64.9432,64.9656,64.9134,64.9208,51200.0
2014-10-31 11:30:00,87.03,87.16,87.03,87.13,63900.0,64.9283,65.0253,64.9283,65.0029,63900.0
2014-10-31 11:35:00,87.12,87.15,87.11,87.13,15900.0,64.9954,65.0178,64.988,65.0029,15900.0
2014-10-31 11:40:00,87.13,87.16,87.08,87.13,20800.0,65.0029,65.0253,64.9656,65.0029,20800.0
2014-10-31 11:45:00,87.13,87.13,87.02,87.02,65100.0,65.0029,65.0029,64.9208,64.9208,65100.0
2014-10-31 11:50:00,87.03,87.03,86.92,86.96,29400.0,64.9283,64.9283,64.8462,64.8761,29400.0
2014-10-31 11:55:00,86.95,86.96,86.9,86.9,54300.0,64.8686,64.8761,64.8313,64.8313,54300.0
2014-10-31 12:00:00,86.89,86.89,86.79,86.85,40000.0,64.8239,64.8239,64.7492,64.794,40000.0
2014-10-31 12:05:00,86.84,86.85,86.73,86.74,30400.0,64.7866,64.794,64.7045,64.7119,30400.0
2014-10-31 12:10:00,86.74,86.75,86.7,86.75,39100.0,64.7119,64.7194,64.6821,64.7194,39100.0
2014-10-31 12:15:00,86.75,86.76,86.69,86.7,23100.0,64.7194,64.7269,64.6746,64.6821,23100.0
2014-10-31 12:20:00,86.7,86.77,86.7,86.72,33200.0,64.6821,64.7343,64.6821,64.697,33200.0
2014-10-31 12:25:00,86.72,86.77,86.7,86.76,32200.0,64.697,64.7343,64.6821,64.7269,32200.0
2014-10-31 12:30:00,86.76,86.81,86.75,86.78,42100.0,64.7269,64.7642,64.7194,64.7418,42100.0
2014-10-31 12:35:00,86.79,86.82,86.66,86.67,54400.0,64.7492,64.7716,64.6523,64.6597,54400.0
2014-10-31 12:40:00,86.67,86.67,86.62,86.63,21900.0,64.6597,64.6597,64.6224,64.6299,21900.0
2014-10-31 12:45:00,86.63,86.67,86.63,86.65,16600.0,64.6299,64.6597,64.6299,64.6448,16600.0
2014-10-31 12:50:00,86.66,86.69,86.63,86.68,20400.0,64.6523,64.6746,64.6299,64.6672,20400.0
2014-10-31 12:55:00,86.7,86.7,86.67,86.7,30900.0,64.6821,64.6821,64.6597,64.6821,30900.0
2014-10-31 13:00:00,86.7,86.76,86.67,86.67,62100.0,64.6821,64.7269,64.6597,64.6597,62100.0
2014-10-31 13:05:00,86.67,86.71,86.64,86.71,35500.0,64.6597,64.6896,64.6373,64.6896,35500.0
2014-10-31 13:10:00,86.71,86.72,86.67,86.68,10000.0,64.6896,64.697,64.6597,64.6672,10000.0
2014-10-31 13:15:00,86.67,86.68,86.64,86.65,10400.0,64.6597,64.6672,64.6373,64.6448,10400.0
2014-10-31 13:20:00,86.66,86.75,86.65,86.73,26500.0,64.6523,64.7194,64.6448,64.7045,26500.0
2014-10-31 13:25:00,86.74,86.81,86.74,86.79,23500.0,64.7119,64.7642,64.7119,64.7492,23500.0
2014-10-31 13:30:00,86.8,86.81,86.68,86.68,14600.0,64.7567,64.7642,64.6672,64.6672,14600.0
2014-10-31 13:35:00,86.7,86.73,86.68,86.73,17800.0,64.6821,64.7045,64.6672,64.7045,17800.0
2014-10-31 13:40:00,86.73,86.75,86.71,86.75,33000.0,64.7045,64.7194,64.6896,64.7194,33000.0
2014-10-31 13:45:00,86.74,86.75,86.71,86.72,23200.0,64.7119,64.7194,64.6896,64.697,23200.0
2014-10-31 13:50:00,86.72,86.73,86.63,86.64,20500.0,64.697,64.7045,64.6299,64.6373,20500.0
2014-10-31 13:55:00,86.63,86.64,86.61,86.62,20900.0,64.6299,64.6373,64.615,64.6224,20900.0
2014-10-31 14:00:00,86.62,86.64,86.61,86.64,20800.0,64.6224,64.6373,64.615,64.6373,20800.0
2014-10-31 14:05:00,86.65,86.67,86.63,86.67,24800.0,64.6448,64.6597,64.6299,64.6597,24800.0
2014-10-31 14:10:00,86.67,86.7,86.62,86.64,31700.0,64.6597,64.6821,64.6224,64.6373,31700.0
2014-10-31 14:15:00,86.64,86.69,86.63,86.67,21300.0,64.6373,64.6746,64.6299,64.6597,21300.0
2014-10-31 14:20:00,86.68,86.69,86.64,86.65,19100.0,64.6672,64.6746,64.6373,64.6448,19100.0
2014-10-31 14:25:00,86.64,86.65,86.55,86.55,21500.0,64.6373,64.6448,64.5702,64.5702,21500.0
2014-10-31 14:30:00,86.56,86.57,86.55,86.55,16100.0,64.5777,64.5851,64.5702,64.5702,16100.0
2014-10-31 14:35:00,86.54,86.56,86.5,86.53,32100.0,64.5627,64.5777,64.5329,64.5553,32100.0
2014-10-31 14:40:00,86.52,86.54,86.52,86.54,30700.0,64.5478,64.5627,64.5478,64.5627,30700.0
2014-10-31 14:45:00,86.53,86.55,86.47,86.48,92600.0,64.5553,64.5702,64.5105,64.518,92600.0
2014-10-31 14:50:00,86.48,86.48,86.34,86.36,82600.0,64.518,64.518,64.4135,64.4285,82600.0
2014-10-31 14:55:00,86.36,86.46,86.35,86.38,90500.0,64.4285,64.5031,64.421,64.4434,90500.0
2014-10-31 15:00:00,86.38,86.38,86.22,86.23,131800.0,64.4434,64.4434,64.324,64.3315,131800.0
2014-10-31 15:05:00,86.22,86.24,86.09,86.11,154600.0,64.324,64.3389,64.227,64.2419,154600.0
2014-10-31 15:10:00,86.11,86.18,86.04,86.05,107600.0,64.2419,64.2942,64.1897,64.1972,107600.0
2014-10-31 15:15:00,86.05,86.14,86.04,86.13,138700.0,64.1972,64.2643,64.1897,64.2569,138700.0
2014-10-31 15:20:00,86.12,86.14,85.96,85.98,104700.0,64.2494,64.2643,64.13,64.145,104700.0
2014-10-31 15:25:00,85.99,86.08,85.94,85.95,114100.0,64.1524,64.2196,64.1151,64.1226,114100.0
2014-10-31 15:30:00,85.95,86.05,85.95,86.0,137800.0,64.1226,64.1972,64.1226,64.1599,137800.0
2014-10-31 15:35:00,85.99,86.01,85.95,85.97,101300.0,64.1524,64.1673,64.1226,64.1375,101300.0
2014-10-31 15:40:00,85.97,86.01,85.94,85.95,146700.0,64.1375,64.1673,64.1151,64.1226,146700.0
2014-10-31 15:45:00,85.96,85.96,85.81,85.81,250900.0,64.13,64.13,64.0181,64.0181,250900.0
2014-10-31 15:50:00,85.82,85.94,85.75,85.78,332500.0,64.0256,64.1151,63.9734,63.9957,332500.0
2014-10-31 15:55:00,85.78,85.83,85.72,85.81,508000.0,63.9957,64.033,63.951,64.0181,508000.0
2014-11-03 09:30:00,86.03,86.65,86.03,86.64,175900.0,64.1823,64.6448,64.1823,64.6373,175900.0
2014-11-03 09:35:00,86.68,86.68,86.25,86.4,107200.0,64.6672,64.6672,64.3464,64.4583,107200.0
2014-11-03 09:40:00,86.46,86.57,86.44,86.51,91400.0,64.5031,64.5851,64.4881,64.5404,91400.0
2014-11-03 09:45:00,86.51,86.57,86.47,86.54,62600.0,64.5404,64.5851,64.5105,64.5627,62600.0
2014-11-03 09:50:00,86.54,86.55,86.38,86.4,68300.0,64.5627,64.5702,64.4434,64.4583,68300.0
2014-11-03 09:55:00,86.41,86.44,86.19,86.19,87600.0,64.4658,64.4881,64.3016,64.3016,87600.0
2014-11-03 10:00:00,86.19,86.41,86.18,86.31,114600.0,64.3016,64.4658,64.2942,64.3911,114600.0
2014-11-03 10:05:00,86.31,86.4,86.26,86.29,66800.0,64.3911,64.4583,64.3538,64.3762,66800.0
2014-11-03 10:10:00,86.3,86.41,86.3,86.31,60700.0,64.3837,64.4658,64.3837,64.3911,60700.0
2014-11-03 10:15:00,86.32,86.39,86.23,86.25,47200.0,64.3986,64.4508,64.3315,64.3464,47200.0
2014-11-03 10:20:00,86.23,86.25,86.1,86.11,42400.0,64.3315,64.3464,64.2345,64.2419,42400.0
2014-11-03 10:25:00,86.11,86.19,86.01,86.17,51500.0,64.2419,64.3016,64.1673,64.2867,51500.0
2014-11-03 10:30:00,86.17,86.33,86.17,86.25,66400.0,64.2867,64.4061,64.2867,64.3464,66400.0
2014-11-03 10:35:00,86.25,86.25,86.11,86.14,63300.0,64.3464,64.3464,64.2419,64.2643,63300.0
2014-11-03 10:40:00,86.15,86.2,86.1,86.12,50500.0,64.2718,64.3091,64.2345,64.2494,50500.0
2014-11-03 10:45:00,86.12,86.15,86.02,86.06,46600.0,64.2494,64.2718,64.1748,64.2046,46600.0
2014-11-03 10:50:00,86.05,86.05,85.92,85.96,74000.0,64.1972,64.1972,64.1002,64.13,74000.0
2014-11-03 10:55:00,85.96,86.27,85.91,86.17,102400.0,64.13,64.3613,64.0927,64.2867,102400.0
2014-11-03 11:00:00,86.19,86.19,86.08,86.15,33700.0,64.3016,64.3016,64.2196,64.2718,33700.0
2014-11-03 11:05:00,86.14,86.18,86.09,86.12,35300.0,64.2643,64.2942,64.227,64.2494,35300.0
2014-11-03 11:10:00,86.14,86.16,86.11,86.15,31500.0,64.2643,64.2792,64.2419,64.2718,31500.0
2014-11-03 11:15:00,86.15,86.15,86.08,86.13,30900.0,64.2718,64.2718,64.2196,64.2569,30900.0
2014-11-03 11:20:00,86.13,86.15,86.05,86.15,33700.0,64.2569,64.2718,64.1972,64.2718,33700.0
2014-11-03 11:25:00,86.15,86.15,86.05,86.06,22300.0,64.2718,64.2718,64.1972,64.2046,22300.0
2014-11-03 11:30:00,86.07,86.12,86.05,86.11,25100.0,64.2121,64.2494,64.1972,64.2419,25100.0
2014-11-03 11:35:00,86.11,86.19,86.09,86.19,62500.0,64.2419,64.3016,64.227,64.3016,62500.0
2014-11-03 11:40:00,86.19,86.29,86.18,86.28,29600.0,64.3016,64.3762,64.2942,64.3688,29600.0
2014-11-03 11:45:00,86.29,86.31,86.25,86.29,34200.0,64.3762,64.3911,64.3464,64.3762,34200.0
2014-11-03 11:50:00,86.27,86.31,86.26,86.29,19100.0,64.3613,64.3911,64.3538,64.3762,19100.0
2014-11-03 11:55:00,86.29,86.36,86.29,86.35,25600.0,64.3762,64.4285,64.3762,64.421,25600.0
2014-11-03 12:00:00,86.37,86.37,86.33,86.35,26000.0,64.4359,64.4359,64.4061,64.421,26000.0
2014-11-03 12:05:00,86.35,86.36,86.3,86.32,67200.0,64.421,64.4285,64.3837,64.3986,67200.0
2014-11-03 12:10:00,86.31,86.33,86.25,86.27,39500.0,64.3911,64.4061,64.3464,64.3613,39500.0
2014-11-03 12:15:00,86.27,86.28,86.22,86.23,41500.0,64.3613,64.3688,64.324,64.3315,41500.0
2014-11-03 12:20:00,86.23,86.26,86.23,86.25,26600.0,64.3315,64.3538,64.3315,64.3464,26600.0
2014-11-03 12:25:00,86.25,86.28,86.22,86.27,35300.0,64.3464,64.3688,64.324,64.3613,35300.0
2014-11-03 12:30:00,86.27,86.28,86.22,86.26,23800.0,64.3613,64.3688,64.324,64.3538,23800.0
2014-11-03 12:35:00,86.26,86.27,86.22,86.24,19700.0,64.3538,64.3613,64.324,64.3389,19700.0
2014-11-03 12:40:00,86.24,86.28,86.22,86.27,28800.0,64.3389,64.3688,64.324,64.3613,28800.0
2014-11-03 12:45:00,86.26,86.28,86.23,86.24,19700.0,64.3538,64.3688,64.3315,64.3389,19700.0
2014-11-03 12:50:00,86.24,86.26,86.22,86.23,23300.0,64.3389,64.3538,64.324,64.3315,23300.0
2014-11-03 12:55:00,86.24,86.3,86.24,86.25,78100.0,64.3389,64.3837,64.3389,64.3464,78100.0
2014-11-03 13:00:00,86.25,86.27,86.22,86.26,31500.0,64.3464,64.3613,64.324,64.3538,31500.0
2014-11-03 13:05:00,86.26,86.34,86.26,86.29,31500.0,64.3538,64.4135,64.3538,64.3762,31500.0
2014-11-03 13:10:00,86.29,86.31,86.26,86.27,22500.0,64.3762,64.3911,64.3538,64.3613,22500.0
2014-11-03 13:15:00,86.27,86.31,86.23,86.25,29500.0,64.3613,64.3911,64.3315,64.3464,29500.0
2014-11-03 13:20:00,86.27,86.31,86.27,86.27,26000.0,64.3613,64.3911,64.3613,64.3613,26000.0
2014-11-03 13:25:00,86.26,86.29,86.24,86.25,21500.0,64.3538,64.3762,64.3389,64.3464,21500.0
2014-11-03 13:30:00,86.26,86.27,86.23,86.24,19100.0,64.3538,64.3613,64.3315,64.3389,19100.0
2014-11-03 13:35:00,86.22,86.29,86.22,86.29,56100.0,64.324,64.3762,64.324,64.3762,56100.0
2014-11-03 13:40:00,86.29,86.29,86.25,86.27,60500.0,64.3762,64.3762,64.3464,64.3613,60500.0
2014-11-03 13:45:00,86.27,86.29,86.25,86.26,91100.0,64.3613,64.3762,64.3464,64.3538,91100.0
2014-11-03 13:50:00,86.27,86.31,86.27,86.31,34500.0,64.3613,64.3911,64.3613,64.3911,34500.0
2014-11-03 13:55:00,86.31,86.31,86.25,86.26,73600.0,64.3911,64.3911,64.3464,64.3538,73600.0
2014-11-03 14:00:00,86.26,86.28,86.24,86.25,37700.0,64.3538,64.3688,64.3389,64.3464,37700.0
2014-11-03 14:05:00,86.25,86.26,86.23,86.25,25000.0,64.3464,64.3538,64.3315,64.3464,25000.0
2014-11-03 14:10:00,86.25,86.27,86.23,86.23,29000.0,64.3464,64.3613,64.3315,64.3315,29000.0
2014-11-03 14:15:00,86.24,86.32,86.24,86.31,24100.0,64.3389,64.3986,64.3389,64.3911,24100.0
2014-11-03 14:20:00,86.3,86.42,86.3,86.39,38600.0,64.3837,64.4732,64.3837,64.4508,38600.0
2014-11-03 14:25:00,86.4,86.4,86.27,86.27,35000.0,64.4583,64.4583,64.3613,64.3613,35000.0
2014-11-03 14:30:00,86.28,86.28,86.22,86.26,124800.0,64.3688,64.3688,64.324,64.3538,124800.0
2014-11-03 14:35:00,86.27,86.29,86.24,86.25,104800.0,64.3613,64.3762,64.3389,64.3464,104800.0
2014-11-03 14:40:00,86.24,86.28,86.22,86.27,63300.0,64.3389,64.3688,64.324,64.3613,63300.0
2014-11-03 14:45:00,86.27,86.3,86.25,86.26,56500.0,64.3613,64.3837,64.3464,64.3538,56500.0
2014-11-03 14:50:00,86.26,86.27,86.22,86.22,65700.0,64.3538,64.3613,64.324,64.324,65700.0
2014-11-03 14:55:00,86.22,86.24,86.16,86.21,65000.0,64.324,64.3389,64.2792,64.3165,65000.0
2014-11-03 15:00:00,86.21,86.28,86.19,86.19,37000.0,64.3165,64.3688,64.3016,64.3016,37000.0
2014-11-03 15:05:00,86.19,86.26,86.18,86.23,55600.0,64.3016,64.3538,64.2942,64.3315,55600.0
2014-11-03 15:10:00,86.23,86.24,86.21,86.22,46200.0,64.3315,64.3389,64.3165,64.324,46200.0
2014-11-03 15:15:00,86.23,86.25,86.19,86.22,79100.0,64.3315,64.3464,64.3016,64.324,79100.0
2014-11-03 15:20:00,86.22,86.24,86.17,86.17,62000.0,64.324,64.3389,64.2867,64.2867,62000.0
2014-11-03 15:25:00,86.18,86.18,86.05,86.06,88400.0,64.2942,64.2942,64.1972,64.2046,88400.0
2014-11-03 15:30:00,86.06,86.2,86.06,86.16,121200.0,64.2046,64.3091,64.2046,64.2792,121200.0
2014-11-03 15:35:00,86.16,86.18,86.12,86.12,72800.0,64.2792,64.2942,64.2494,64.2494,72800.0
2014-11-03 15:40:00,86.13,86.23,86.13,86.17,87800.0,64.2569,64.3315,64.2569,64.2867,87800.0
2014-11-03 15:45:00,86.18,86.21,86.07,86.09,106700.0,64.2942,64.3165,64.2121,64.227,106700.0
2014-11-03 15:50:00,86.1,86.21,86.08,86.14,118800.0,64.2345,64.3165,64.2196,64.2643,118800.0
2014-11-03 15:55:00,86.14,86.2,86.0,86.11,232200.0,64.2643,64.3091,64.1599,64.2419,232200.0
2014-11-04 09:30:00,84.85,85.21,84.17,84.23,362100.0,63.3019,63.5705,62.7946,62.8394,362100.0
2014-11-04 09:35:00,84.2,84.27,83.61,84.19,236100.0,62.817,62.8692,62.3768,62.8095,236100.0
2014-11-04 09:40:00,84.2,85.43,84.2,84.83,187000.0,62.817,63.7346,62.817,63.287,187000.0
2014-11-04 09:45:00,84.83,85.4,84.77,85.09,140100.0,63.287,63.7122,63.2422,63.481,140100.0
2014-11-04 09:50:00,85.09,85.11,84.65,84.97,74800.0,63.481,63.4959,63.1527,63.3914,74800.0
2014-11-04 09:55:00,84.98,85.5,84.96,85.44,63700.0,63.3989,63.7869,63.384,63.7421,63700.0
2014-11-04 10:00:00,85.44,85.52,85.24,85.5,83000.0,63.7421,63.8018,63.5929,63.7869,83000.0
2014-11-04 10:05:00,85.54,85.67,85.38,85.44,65200.0,63.8167,63.9137,63.6973,63.7421,65200.0
2014-11-04 10:10:00,85.44,85.69,85.4,85.62,45900.0,63.7421,63.9286,63.7122,63.8764,45900.0
2014-11-04 10:15:00,85.64,85.86,85.56,85.83,68600.0,63.8913,64.0554,63.8316,64.033,68600.0
2014-11-04 10:20:00,85.83,86.05,85.78,85.97,55700.0,64.033,64.1972,63.9957,64.1375,55700.0
2014-11-04 10:25:00,85.95,86.07,85.95,85.96,76100.0,64.1226,64.2121,64.1226,64.13,76100.0
2014-11-04 10:30:00,85.97,86.21,85.95,86.0,101500.0,64.1375,64.3165,64.1226,64.1599,101500.0
2014-11-04 10:35:00,85.99,86.14,85.99,86.13,51600.0,64.1524,64.2643,64.1524,64.2569,51600.0
2014-11-04 10:40:00,86.12,86.12,85.84,85.92,71400.0,64.2494,64.2494,64.0405,64.1002,71400.0
2014-11-04 10:45:00,85.93,85.94,85.68,85.69,62700.0,64.1077,64.1151,63.9211,63.9286,62700.0
2014-11-04 10:50:00,85.71,85.71,85.36,85.39,51700.0,63.9435,63.9435,63.6824,63.7048,51700.0
2014-11-04 10:55:00,85.4,85.51,85.25,85.51,57500.0,63.7122,63.7943,63.6003,63.7943,57500.0
2014-11-04 11:00:00,85.51,85.53,85.43,85.45,54700.0,63.7943,63.8092,63.7346,63.7495,54700.0
2014-11-04 11:05:00,85.45,85.55,85.42,85.5,76600.0,63.7495,63.8242,63.7272,63.7869,76600.0
2014-11-04 11:10:00,85.5,85.5,85.42,85.48,40800.0,63.7869,63.7869,63.7272,63.7719,40800.0
2014-11-04 11:15:00,85.47,85.66,85.46,85.65,86300.0,63.7645,63.9062,63.757,63.8988,86300.0
2014-11-04 11:20:00,85.64,85.65,85.57,85.64,46500.0,63.8913,63.8988,63.8391,63.8913,46500.0
2014-11-04 11:25:00,85.62,85.64,85.59,85.6,28900.0,63.8764,63.8913,63.854,63.8615,28900.0
2014-11-04 11:30:00,85.6,85.66,85.57,85.66,47200.0,63.8615,63.9062,63.8391,63.9062,47200.0
2014-11-04 11:35:00,85.65,85.7,85.5,85.5,65300.0,63.8988,63.9361,63.7869,63.7869,65300.0
2014-11-04 11:40:00,85.52,85.56,85.47,85.47,37100.0,63.8018,63.8316,63.7645,63.7645,37100.0
2014-11-04 11:45:00,85.47,85.51,85.45,85.46,34800.0,63.7645,63.7943,63.7495,63.757,34800.0
2014-11-04 11:50:00,85.47,85.5,85.43,85.5,34200.0,63.7645,63.7869,63.7346,63.7869,34200.0
2014-11-04 11:55:00,85.5,85.5,85.42,85.45,34900.0,63.7869,63.7869,63.7272,63.7495,34900.0
2014-11-04 12:00:00,85.45,85.58,85.45,85.58,32800.0,63.7495,63.8465,63.7495,63.8465,32800.0
2014-11-04 12:05:00,85.59,85.67,85.53,85.63,45800.0,63.854,63.9137,63.8092,63.8838,45800.0
2014-11-04 12:10:00,85.64,85.68,85.61,85.68,25300.0,63.8913,63.9211,63.8689,63.9211,25300.0
2014-11-04 12:15:00,85.66,85.71,85.66,85.68,18300.0,63.9062,63.9435,63.9062,63.9211,18300.0
2014-11-04 12:20:00,85.67,85.76,85.67,85.76,15800.0,63.9137,63.9808,63.9137,63.9808,15800.0
2014-11-04 12:25:00,85.76,85.87,85.76,85.81,20200.0,63.9808,64.0629,63.9808,64.0181,20200.0
2014-11-04 12:30:00,85.82,85.89,85.8,85.84,28100.0,64.0256,64.0778,64.0107,64.0405,28100.0
2014-11-04 12:35:00,85.85,85.86,85.69,85.69,24300.0,64.048,64.0554,63.9286,63.9286,24300.0
2014-11-04 12:40:00,85.69,85.77,85.68,85.73,28200.0,63.9286,63.9883,63.9211,63.9584,28200.0
2014-11-04 12:45:00,85.74,85.86,85.74,85.81,25700.0,63.9659,64.0554,63.9659,64.0181,25700.0
2014-11-04 12:50:00,85.8,85.88,85.8,85.85,21000.0,64.0107,64.0703,64.0107,64.048,21000.0
2014-11-04 12:55:00,85.85,85.85,85.73,85.76,28200.0,64.048,64.048,63.9584,63.9808,28200.0
2014-11-04 13:00:00,85.76,85.77,85.71,85.71,27300.0,63.9808,63.9883,63.9435,63.9435,27300.0
2014-11-04 13:05:00,85.71,85.72,85.5,85.51,59500.0,63.9435,63.951,63.7869,63.7943,59500.0
2014-11-04 13:10:00,85.51,85.56,85.5,85.54,33700.0,63.7943,63.8316,63.7869,63.8167,33700.0
2014-11-04 13:15:00,85.55,85.62,85.54,85.61,40600.0,63.8242,63.8764,63.8167,63.8689,40600.0
2014-11-04 13:20:00,85.61,85.66,85.59,85.65,35200.0,63.8689,63.9062,63.854,63.8988,35200.0
2014-11-04 13:25:00,85.64,85.65,85.51,85.54,88600.0,63.8913,63.8988,63.7943,63.8167,88600.0
2014-11-04 13:30:00,85.54,85.6,85.53,85.58,34900.0,63.8167,63.8615,63.8092,63.8465,34900.0
2014-11-04 13:35:00,85.58,85.6,85.55,85.55,27600.0,63.8465,63.8615,63.8242,63.8242,27600.0
2014-11-04 13:40:00,85.55,85.55,85.38,85.38,42200.0,63.8242,63.8242,63.6973,63.6973,42200.0
2014-11-04 13:45:00,85.39,85.54,85.3,85.53,32700.0,63.7048,63.8167,63.6376,63.8092,32700.0
2014-11-04 13:50:00,85.53,85.62,85.52,85.62,35600.0,63.8092,63.8764,63.8018,63.8764,35600.0
2014-11-04 13:55:00,85.6,85.7,85.59,85.65,43000.0,63.8615,63.9361,63.854,63.8988,43000.0
2014-11-04 14:00:00,85.65,85.69,85.53,85.56,39000.0,63.8988,63.9286,63.8092,63.8316,39000.0
2014-11-04 14:05:00,85.55,85.67,85.55,85.67,44800.0,63.8242,63.9137,63.8242,63.9137,44800.0
2014-11-04 14:10:00,85.67,85.74,85.55,85.58,46900.0,63.9137,63.9659,63.8242,63.8465,46900.0
2014-11-04 14:15:00,85.57,85.63,85.57,85.6,35800.0,63.8391,63.8838,63.8391,63.8615,35800.0
2014-11-04 14:20:00,85.61,85.67,85.59,85.61,30100.0,63.8689,63.9137,63.854,63.8689,30100.0
2014-11-04 14:25:00,85.62,85.68,85.55,85.55,41800.0,63.8764,63.9211,63.8242,63.8242,41800.0
2014-11-04 14:30:00,85.55,85.65,85.55,85.64,40800.0,63.8242,63.8988,63.8242,63.8913,40800.0
2014-11-04 14:35:00,85.64,85.68,85.62,85.62,40400.0,63.8913,63.9211,63.8764,63.8764,40400.0
2014-11-04 14:40:00,85.62,85.68,85.6,85.63,44600.0,63.8764,63.9211,63.8615,63.8838,44600.0
2014-11-04 14:45:00,85.63,85.73,85.61,85.7,50900.0,63.8838,63.9584,63.8689,63.9361,50900.0
2014-11-04 14:50:00,85.69,85.75,85.69,85.72,66400.0,63.9286,63.9734,63.9286,63.951,66400.0
2014-11-04 14:55:00,85.73,85.76,85.67,85.73,60500.0,63.9584,63.9808,63.9137,63.9584,60500.0
2014-11-04 15:00:00,85.73,85.75,85.69,85.7,67000.0,63.9584,63.9734,63.9286,63.9361,67000.0
2014-11-04 15:05:00,85.69,85.74,85.69,85.74,50600.0,63.9286,63.9659,63.9286,63.9659,50600.0
2014-11-04 15:10:00,85.74,85.75,85.68,85.71,79100.0,63.9659,63.9734,63.9211,63.9435,79100.0
2014-11-04 15:15:00,85.71,85.76,85.67,85.71,141900.0,63.9435,63.9808,63.9137,63.9435,141900.0
2014-11-04 15:20:00,85.7,85.76,85.7,85.71,63100.0,63.9361,63.9808,63.9361,63.9435,63100.0
2014-11-04 15:25:00,85.72,85.72,85.44,85.49,125400.0,63.951,63.951,63.7421,63.7794,125400.0
2014-11-04 15:30:00,85.49,85.58,85.45,85.47,85700.0,63.7794,63.8465,63.7495,63.7645,85700.0
2014-11-04 15:35:00,85.47,85.51,85.44,85.47,89500.0,63.7645,63.7943,63.7421,63.7645,89500.0
2014-11-04 15:40:00,85.48,85.53,85.45,85.49,157400.0,63.7719,63.8092,63.7495,63.7794,157400.0
2014-11-04 15:45:00,85.49,85.49,85.42,85.45,166000.0,63.7794,63.7794,63.7272,63.7495,166000.0
2014-11-04 15:50:00,85.45,85.46,85.35,85.38,166400.0,63.7495,63.757,63.6749,63.6973,166400.0
2014-11-04 15:55:00,85.38,85.52,85.37,85.48,171100.0,63.6973,63.8018,63.6899,63.7719,171100.0
2014-11-05 09:30:00,86.33,86.33,85.68,86.02,230800.0,64.4061,64.4061,63.9211,64.1748,230800.0
2014-11-05 09:35:00,86.01,86.13,85.95,86.1,119000.0,64.1673,64.2569,64.1226,64.2345,119000.0
2014-11-05 09:40:00,86.12,86.14,86.03,86.09,91400.0,64.2494,64.2643,64.1823,64.227,91400.0
2014-11-05 09:45:00,86.08,86.49,86.06,86.46,83700.0,64.2196,64.5254,64.2046,64.5031,83700.0
2014-11-05 09:50:00,86.45,86.66,86.4,86.61,69000.0,64.4956,64.6523,64.4583,64.615,69000.0
2014-11-05 09:55:00,86.61,86.65,86.35,86.42,73600.0,64.615,64.6448,64.421,64.4732,73600.0
2014-11-05 10:00:00,86.4,86.46,86.23,86.3,75400.0,64.4583,64.5031,64.3315,64.3837,75400.0
2014-11-05 10:05:00,86.3,86.53,86.27,86.51,42900.0,64.3837,64.5553,64.3613,64.5404,42900.0
2014-11-05 10:10:00,86.53,86.75,86.51,86.68,49800.0,64.5553,64.7194,64.5404,64.6672,49800.0
2014-11-05 10:15:00,86.68,86.76,86.62,86.69,42300.0,64.6672,64.7269,64.6224,64.6746,42300.0
2014-11-05 10:20:00,86.69,86.69,86.58,86.62,37700.0,64.6746,64.6746,64.5926,64.6224,37700.0
2014-11-05 10:25:00,86.62,86.63,86.53,86.58,51600.0,64.6224,64.6299,64.5553,64.5926,51600.0
2014-11-05 10:30:00,86.56,86.72,86.5,86.52,54400.0,64.5777,64.697,64.5329,64.5478,54400.0
2014-11-05 10:35:00,86.51,86.57,86.46,86.56,32900.0,64.5404,64.5851,64.5031,64.5777,32900.0
2014-11-05 10:40:00,86.56,86.65,86.53,86.63,38800.0,64.5777,64.6448,64.5553,64.6299,38800.0
2014-11-05 10:45:00,86.63,86.64,86.34,86.46,42900.0,64.6299,64.6373,64.4135,64.5031,42900.0
2014-11-05 10:50:00,86.46,86.59,86.45,86.57,37700.0,64.5031,64.6,64.4956,64.5851,37700.0
2014-11-05 10:55:00,86.58,86.81,86.57,86.81,64500.0,64.5926,64.7642,64.5851,64.7642,64500.0
2014-11-05 11:00:00,86.8,86.89,86.71,86.89,101900.0,64.7567,64.8239,64.6896,64.8239,101900.0
2014-11-05 11:05:00,86.88,87.1,86.87,87.1,75300.0,64.8164,64.9805,64.8089,64.9805,75300.0
2014-11-05 11:10:00,87.1,87.21,87.03,87.2,67400.0,64.9805,65.0626,64.9283,65.0551,67400.0
2014-11-05 11:15:00,87.18,87.2,87.09,87.18,61200.0,65.0402,65.0551,64.9731,65.0402,61200.0
2014-11-05 11:20:00,87.18,87.2,86.98,86.99,65000.0,65.0402,65.0551,64.891,64.8985,65000.0
2014-11-05 11:25:00,87.0,87.08,86.97,87.02,59100.0,64.9059,64.9656,64.8835,64.9208,59100.0
2014-11-05 11:30:00,87.01,87.1,87.01,87.09,43400.0,64.9134,64.9805,64.9134,64.9731,43400.0
2014-11-05 11:35:00,87.08,87.09,86.99,87.03,38900.0,64.9656,64.9731,64.8985,64.9283,38900.0
2014-11-05 11:40:00,87.04,87.18,87.03,87.18,44000.0,64.9358,65.0402,64.9283,65.0402,44000.0
2014-11-05 11:45:00,87.19,87.23,87.12,87.22,34500.0,65.0477,65.0775,64.9954,65.07,34500.0
2014-11-05 11:50:00,87.22,87.24,87.03,87.05,62700.0,65.07,65.085,64.9283,64.9432,62700.0
2014-11-05 11:55:00,87.04,87.2,87.04,87.15,46000.0,64.9358,65.0551,64.9358,65.0178,46000.0
2014-11-05 12:00:00,87.16,87.33,87.09,87.31,51200.0,65.0253,65.1521,64.9731,65.1372,51200.0
2014-11-05 12:05:00,87.32,87.42,87.32,87.41,35700.0,65.1447,65.2193,65.1447,65.2118,35700.0
2014-11-05 12:10:00,87.41,87.42,87.29,87.36,33300.0,65.2118,65.2193,65.1223,65.1745,33300.0
2014-11-05 12:15:00,87.36,87.41,87.33,87.4,58100.0,65.1745,65.2118,65.1521,65.2043,58100.0
2014-11-05 12:20:00,87.4,87.48,87.32,87.46,38600.0,65.2043,65.264,65.1447,65.2491,38600.0
2014-11-05 12:25:00,87.45,87.45,87.4,87.44,37400.0,65.2416,65.2416,65.2043,65.2342,37400.0
2014-11-05 12:30:00,87.43,87.48,87.39,87.46,45300.0,65.2267,65.264,65.1969,65.2491,45300.0
2014-11-05 12:35:00,87.46,87.51,87.44,87.46,32900.0,65.2491,65.2864,65.2342,65.2491,32900.0
2014-11-05 12:40:00,87.46,87.56,87.46,87.54,41700.0,65.2491,65.3237,65.2491,65.3088,41700.0
2014-11-05 12:45:00,87.55,87.66,87.55,87.62,36300.0,65.3162,65.3983,65.3162,65.3685,36300.0
2014-11-05 12:50:00,87.62,87.63,87.53,87.59,24900.0,65.3685,65.3759,65.3013,65.3461,24900.0
2014-11-05 12:55:00,87.59,87.6,87.52,87.52,31400.0,65.3461,65.3535,65.2939,65.2939,31400.0
2014-11-05 13:00:00,87.52,87.53,87.48,87.52,30100.0,65.2939,65.3013,65.264,65.2939,30100.0
2014-11-05 13:05:00,87.51,87.53,87.51,87.52,27500.0,65.2864,65.3013,65.2864,65.2939,27500.0
2014-11-05 13:10:00,87.52,87.53,87.46,87.49,46500.0,65.2939,65.3013,65.2491,65.2715,46500.0
2014-11-05 13:15:00,87.5,87.52,87.49,87.49,44700.0,65.2789,65.2939,65.2715,65.2715,44700.0
2014-11-05 13:20:00,87.5,87.5,87.44,87.47,28400.0,65.2789,65.2789,65.2342,65.2566,28400.0
2014-11-05 13:25:00,87.47,87.5,87.45,87.46,49100.0,65.2566,65.2789,65.2416,65.2491,49100.0
2014-11-05 13:30:00,87.46,87.46,87.35,87.36,34100.0,65.2491,65.2491,65.167,65.1745,34100.0
2014-11-05 13:35:00,87.36,87.41,87.2,87.2,67100.0,65.1745,65.2118,65.0551,65.0551,67100.0
2014-11-05 13:40:00,87.2,87.24,87.16,87.18,41900.0,65.0551,65.085,65.0253,65.0402,41900.0
2014-11-05 13:45:00,87.18,87.23,87.08,87.23,40800.0,65.0402,65.0775,64.9656,65.0775,40800.0
2014-11-05 13:50:00,87.24,87.37,87.23,87.35,43100.0,65.085,65.182,65.0775,65.167,43100.0
2014-11-05 13:55:00,87.35,87.42,87.35,87.38,31800.0,65.167,65.2193,65.167,65.1894,31800.0
2014-11-05 14:00:00,87.38,87.47,87.37,87.43,29100.0,65.1894,65.2566,65.182,65.2267,29100.0
2014-11-05 14:05:00,87.43,87.47,87.4,87.42,32500.0,65.2267,65.2566,65.2043,65.2193,32500.0
2014-11-05 14:10:00,87.41,87.52,87.41,87.52,38600.0,65.2118,65.2939,65.2118,65.2939,38600.0
2014-11-05 14:15:00,87.52,87.61,87.51,87.59,36200.0,65.2939,65.361,65.2864,65.3461,36200.0
2014-11-05 14:20:00,87.58,87.63,87.52,87.63,36800.0,65.3386,65.3759,65.2939,65.3759,36800.0
2014-11-05 14:25:00,87.63,87.69,87.62,87.64,33600.0,65.3759,65.4207,65.3685,65.3834,33600.0
2014-11-05 14:30:00,87.65,87.75,87.6,87.73,63200.0,65.3908,65.4655,65.3535,65.4505,63200.0
2014-11-05 14:35:00,87.73,87.76,87.67,87.75,43700.0,65.4505,65.4729,65.4058,65.4655,43700.0
2014-11-05 14:40:00,87.76,87.76,87.71,87.73,38000.0,65.4729,65.4729,65.4356,65.4505,38000.0
2014-11-05 14:45:00,87.74,87.78,87.64,87.68,79700.0,65.458,65.4878,65.3834,65.4132,79700.0
2014-11-05 14:50:00,87.69,87.78,87.69,87.73,67800.0,65.4207,65.4878,65.4207,65.4505,67800.0
2014-11-05 14:55:00,87.73,87.87,87.64,87.85,85500.0,65.4505,65.555,65.3834,65.5401,85500.0
2014-11-05 15:00:00,87.86,87.88,87.7,87.76,62400.0,65.5475,65.5624,65.4282,65.4729,62400.0
2014-11-05 15:05:00,87.76,87.76,87.62,87.65,62700.0,65.4729,65.4729,65.3685,65.3908,62700.0
2014-11-05 15:10:00,87.65,87.65,87.56,87.57,37600.0,65.3908,65.3908,65.3237,65.3312,37600.0
2014-11-05 15:15:00,87.6,87.61,87.53,87.53,20200.0,65.3535,65.361,65.3013,65.3013,20200.0
2014-11-05 15:20:00,87.53,87.56,87.49,87.53,37300.0,65.3013,65.3237,65.2715,65.3013,37300.0
2014-11-05 15:25:00,87.52,87.53,87.46,87.46,42100.0,65.2939,65.3013,65.2491,65.2491,42100.0
2014-11-05 15:30:00,87.46,87.52,87.43,87.47,76500.0,65.2491,65.2939,65.2267,65.2566,76500.0
2014-11-05 15:35:00,87.46,87.47,87.36,87.41,142100.0,65.2491,65.2566,65.1745,65.2118,142100.0
2014-11-05 15:40:00,87.41,87.45,87.32,87.39,107600.0,65.2118,65.2416,65.1447,65.1969,107600.0
2014-11-05 15:45:00,87.39,87.49,87.35,87.48,102400.0,65.1969,65.2715,65.167,65.264,102400.0
2014-11-05 15:50:00,87.48,87.53,87.35,87.38,171000.0,65.264,65.3013,65.167,65.1894,171000.0
2014-11-05 15:55:00,87.39,87.5,87.37,87.47,220600.0,65.1969,65.2789,65.182,65.2566,220600.0
2014-11-06 09:30:00,87.6,87.89,87.5,87.56,124100.0,65.3535,65.5699,65.2789,65.3237,124100.0
2014-11-06 09:35:00,87.6,87.64,87.46,87.46,31700.0,65.3535,65.3834,65.2491,65.2491,31700.0
2014-11-06 09:40:00,87.49,87.61,87.46,87.6,40100.0,65.2715,65.361,65.2491,65.3535,40100.0
2014-11-06 09:45:00,87.59,87.61,87.5,87.6,57600.0,65.3461,65.361,65.2789,65.3535,57600.0
2014-11-06 09:50:00,87.62,87.72,87.61,87.65,37800.0,65.3685,65.4431,65.361,65.3908,37800.0
2014-11-06 09:55:00,87.65,87.75,87.55,87.72,38800.0,65.3908,65.4655,65.3162,65.4431,38800.0
2014-11-06 10:00:00,87.73,87.82,87.55,87.69,47500.0,65.4505,65.5177,65.3162,65.4207,47500.0
2014-11-06 10:05:00,87.69,87.76,87.65,87.68,25400.0,65.4207,65.4729,65.3908,65.4132,25400.0
2014-11-06 10:10:00,87.69,87.81,87.57,87.8,43000.0,65.4207,65.5102,65.3312,65.5028,43000.0
2014-11-06 10:15:00,87.79,87.79,87.49,87.76,56500.0,65.4953,65.4953,65.2715,65.4729,56500.0
2014-11-06 10:20:00,87.76,87.89,87.63,87.68,58800.0,65.4729,65.5699,65.3759,65.4132,58800.0
2014-11-06 10:25:00,87.7,87.72,87.54,87.6,53300.0,65.4282,65.4431,65.3088,65.3535,53300.0
2014-11-06 10:30:00,87.59,87.59,87.35,87.53,37400.0,65.3461,65.3461,65.167,65.3013,37400.0
2014-11-06 10:35:00,87.54,87.63,87.54,87.57,24900.0,65.3088,65.3759,65.3088,65.3312,24900.0
2014-11-06 10:40:00,87.56,87.61,87.48,87.49,30300.0,65.3237,65.361,65.264,65.2715,30300.0
2014-11-06 10:45:00,87.48,87.6,87.48,87.56,23000.0,65.264,65.3535,65.264,65.3237,23000.0
2014-11-06 10:50:00,87.54,87.56,87.47,87.56,19600.0,65.3088,65.3237,65.2566,65.3237,19600.0
2014-11-06 10:55:00,87.54,87.64,87.54,87.59,82700.0,65.3088,65.3834,65.3088,65.3461,82700.0
2014-11-06 11:00:00,87.59,87.59,87.47,87.52,34600.0,65.3461,65.3461,65.2566,65.2939,34600.0
2014-11-06 11:05:00,87.52,87.58,87.48,87.58,33000.0,65.2939,65.3386,65.264,65.3386,33000.0
2014-11-06 11:10:00,87.57,87.68,87.54,87.68,82600.0,65.3312,65.4132,65.3088,65.4132,82600.0
2014-11-06 11:15:00,87.68,87.76,87.68,87.74,36800.0,65.4132,65.4729,65.4132,65.458,36800.0
2014-11-06 11:20:00,87.74,87.93,87.71,87.93,36300.0,65.458,65.5997,65.4356,65.5997,36300.0
2014-11-06 11:25:00,87.92,87.96,87.88,87.95,23600.0,65.5923,65.6221,65.5624,65.6147,23600.0
2014-11-06 11:30:00,87.94,87.95,87.88,87.9,56500.0,65.6072,65.6147,65.5624,65.5774,56500.0
2014-11-06 11:35:00,87.9,87.94,87.87,87.93,21100.0,65.5774,65.6072,65.555,65.5997,21100.0
2014-11-06 11:40:00,87.94,87.95,87.87,87.9,18700.0,65.6072,65.6147,65.555,65.5774,18700.0
2014-11-06 11:45:00,87.9,87.99,87.89,87.95,17400.0,65.5774,65.6445,65.5699,65.6147,17400.0
2014-11-06 11:50:00,87.94,87.95,87.83,87.84,18500.0,65.6072,65.6147,65.5251,65.5326,18500.0
2014-11-06 11:55:00,87.84,87.84,87.75,87.76,11500.0,65.5326,65.5326,65.4655,65.4729,11500.0
2014-11-06 12:00:00,87.76,87.77,87.73,87.76,17500.0,65.4729,65.4804,65.4505,65.4729,17500.0
2014-11-06 12:05:00,87.77,87.82,87.73,87.79,10500.0,65.4804,65.5177,65.4505,65.4953,10500.0
2014-11-06 12:10:00,87.8,87.89,87.8,87.89,16700.0,65.5028,65.5699,65.5028,65.5699,16700.0
2014-11-06 12:15:00,87.89,87.99,87.87,87.93,39000.0,65.5699,65.6445,65.555,65.5997,39000.0
2014-11-06 12:20:00,87.94,88.0,87.9,87.99,27300.0,65.6072,65.652,65.5774,65.6445,27300.0
2014-11-06 12:25:00,87.99,88.05,87.89,87.89,75300.0,65.6445,65.6893,65.5699,65.5699,75300.0
2014-11-06 12:30:00,87.89,88.07,87.88,88.06,28300.0,65.5699,65.7042,65.5624,65.6967,28300.0
2014-11-06 12:35:00,88.07,88.07,88.02,88.04,15300.0,65.7042,65.7042,65.6669,65.6818,15300.0
2014-11-06 12:40:00,88.04,88.05,88.0,88.03,17400.0,65.6818,65.6893,65.652,65.6743,17400.0
2014-11-06 12:45:00,88.03,88.06,88.0,88.05,10500.0,65.6743,65.6967,65.652,65.6893,10500.0
2014-11-06 12:50:00,88.05,88.05,87.94,87.94,47900.0,65.6893,65.6893,65.6072,65.6072,47900.0
2014-11-06 12:55:00,87.94,88.03,87.94,87.99,16700.0,65.6072,65.6743,65.6072,65.6445,16700.0
2014-11-06 13:00:00,87.99,88.01,87.91,87.91,12800.0,65.6445,65.6594,65.5848,65.5848,12800.0
2014-11-06 13:05:00,87.9,87.92,87.86,87.86,14600.0,65.5774,65.5923,65.5475,65.5475,14600.0
2014-11-06 13:10:00,87.87,87.95,87.87,87.93,18300.0,65.555,65.6147,65.555,65.5997,18300.0
2014-11-06 13:15:00,87.92,88.02,87.92,88.01,24000.0,65.5923,65.6669,65.5923,65.6594,24000.0
2014-11-06 13:20:00,88.02,88.06,88.01,88.05,13500.0,65.6669,65.6967,65.6594,65.6893,13500.0
2014-11-06 13:25:00,88.06,88.1,88.04,88.05,18900.0,65.6967,65.7266,65.6818,65.6893,18900.0
2014-11-06 13:30:00,88.06,88.09,88.02,88.08,22100.0,65.6967,65.7191,65.6669,65.7116,22100.0
2014-11-06 13:35:00,88.08,88.13,88.04,88.13,35500.0,65.7116,65.749,65.6818,65.749,35500.0
2014-11-06 13:40:00,88.12,88.14,88.09,88.14,28300.0,65.7415,65.7564,65.7191,65.7564,28300.0
2014-11-06 13:45:00,88.12,88.14,88.03,88.06,27200.0,65.7415,65.7564,65.6743,65.6967,27200.0
2014-11-06 13:50:00,88.06,88.09,88.05,88.05,25400.0,65.6967,65.7191,65.6893,65.6893,25400.0
2014-11-06 13:55:00,88.05,88.12,88.05,88.11,25000.0,65.6893,65.7415,65.6893,65.734,25000.0
2014-11-06 14:00:00,88.12,88.12,88.09,88.11,40700.0,65.7415,65.7415,65.7191,65.734,40700.0
2014-11-06 14:05:00,88.11,88.18,88.11,88.15,24700.0,65.734,65.7863,65.734,65.7639,24700.0
2014-11-06 14:10:00,88.15,88.19,88.12,88.19,41500.0,65.7639,65.7937,65.7415,65.7937,41500.0
2014-11-06 14:15:00,88.19,88.23,88.18,88.2,35100.0,65.7937,65.8236,65.7863,65.8012,35100.0
2014-11-06 14:20:00,88.2,88.22,88.17,88.17,16200.0,65.8012,65.8161,65.7788,65.7788,16200.0
2014-11-06 14:25:00,88.17,88.25,88.17,88.2,56600.0,65.7788,65.8385,65.7788,65.8012,56600.0
2014-11-06 14:30:00,88.18,88.22,88.1,88.1,34300.0,65.7863,65.8161,65.7266,65.7266,34300.0
2014-11-06 14:35:00,88.11,88.17,88.07,88.17,25500.0,65.734,65.7788,65.7042,65.7788,25500.0
2014-11-06 14:40:00,88.17,88.2,88.16,88.2,29300.0,65.7788,65.8012,65.7713,65.8012,29300.0
2014-11-06 14:45:00,88.2,88.26,88.18,88.22,26600.0,65.8012,65.8459,65.7863,65.8161,26600.0
2014-11-06 14:50:00,88.22,88.26,88.2,88.25,53900.0,65.8161,65.8459,65.8012,65.8385,53900.0
2014-11-06 14:55:00,88.24,88.28,88.21,88.26,66800.0,65.831,65.8609,65.8086,65.8459,66800.0
2014-11-06 15:00:00,88.26,88.26,88.2,88.24,33900.0,65.8459,65.8459,65.8012,65.831,33900.0
2014-11-06 15:05:00,88.24,88.25,88.16,88.24,34400.0,65.831,65.8385,65.7713,65.831,34400.0
2014-11-06 15:10:00,88.24,88.26,88.17,88.19,68300.0,65.831,65.8459,65.7788,65.7937,68300.0
2014-11-06 15:15:00,88.2,88.23,88.14,88.23,25400.0,65.8012,65.8236,65.7564,65.8236,25400.0
2014-11-06 15:20:00,88.23,88.26,88.2,88.21,37500.0,65.8236,65.8459,65.8012,65.8086,37500.0
2014-11-06 15:25:00,88.22,88.25,88.18,88.21,33400.0,65.8161,65.8385,65.7863,65.8086,33400.0
2014-11-06 15:30:00,88.21,88.28,88.21,88.22,45800.0,65.8086,65.8609,65.8086,65.8161,45800.0
2014-11-06 15:35:00,88.22,88.25,88.2,88.24,67200.0,65.8161,65.8385,65.8012,65.831,67200.0
2014-11-06 15:40:00,88.24,88.35,88.23,88.34,123500.0,65.831,65.9131,65.8236,65.9056,123500.0
2014-11-06 15:45:00,88.35,88.48,88.34,88.48,91500.0,65.9131,66.0101,65.9056,66.0101,91500.0
2014-11-06 15:50:00,88.48,88.48,88.39,88.4,95900.0,66.0101,66.0101,65.9429,65.9504,95900.0
2014-11-06 15:55:00,88.4,88.46,88.4,88.41,198200.0,65.9504,65.9951,65.9504,65.9578,198200.0
2014-11-07 09:30:00,88.17,88.3,88.07,88.1,134800.0,65.7788,65.8758,65.7042,65.7266,134800.0
2014-11-07 09:35:00,88.11,88.11,88.0,88.04,33400.0,65.734,65.734,65.652,65.6818,33400.0
2014-11-07 09:40:00,88.01,88.01,87.8,87.88,43600.0,65.6594,65.6594,65.5028,65.5624,43600.0
2014-11-07 09:45:00,87.86,87.89,87.78,87.82,50400.0,65.5475,65.5699,65.4878,65.5177,50400.0
2014-11-07 09:50:00,87.82,87.91,87.74,87.74,28300.0,65.5177,65.5848,65.458,65.458,28300.0
2014-11-07 09:55:00,87.75,87.91,87.75,87.88,39800.0,65.4655,65.5848,65.4655,65.5624,39800.0
2014-11-07 10:00:00,87.88,87.99,87.87,87.92,66200.0,65.5624,65.6445,65.555,65.5923,66200.0
2014-11-07 10:05:00,87.93,88.13,87.93,88.13,31500.0,65.5997,65.749,65.5997,65.749,31500.0
2014-11-07 10:10:00,88.13,88.13,88.07,88.07,21200.0,65.749,65.749,65.7042,65.7042,21200.0
2014-11-07 10:15:00,88.05,88.11,88.0,88.11,21000.0,65.6893,65.734,65.652,65.734,21000.0
2014-11-07 10:20:00,88.13,88.13,87.95,87.98,23900.0,65.749,65.749,65.6147,65.637,23900.0
2014-11-07 10:25:00,87.98,88.07,87.9,88.05,28900.0,65.637,65.7042,65.5774,65.6893,28900.0
2014-11-07 10:30:00,88.04,88.04,87.93,87.99,28600.0,65.6818,65.6818,65.5997,65.6445,28600.0
2014-11-07 10:35:00,88.0,88.12,87.99,88.11,36500.0,65.652,65.7415,65.6445,65.734,36500.0
2014-11-07 10:40:00,88.11,88.11,88.05,88.1,17100.0,65.734,65.734,65.6893,65.7266,17100.0
2014-11-07 10:45:00,88.1,88.23,88.1,88.21,36500.0,65.7266,65.8236,65.7266,65.8086,36500.0
2014-11-07 10:50:00,88.23,88.34,88.22,88.34,33000.0,65.8236,65.9056,65.8161,65.9056,33000.0
2014-11-07 10:55:00,88.36,88.41,88.2,88.21,28300.0,65.9205,65.9578,65.8012,65.8086,28300.0
2014-11-07 11:00:00,88.22,88.22,88.03,88.03,75400.0,65.8161,65.8161,65.6743,65.6743,75400.0
2014-11-07 11:05:00,88.03,88.05,87.94,87.97,47200.0,65.6743,65.6893,65.6072,65.6296,47200.0
2014-11-07 11:10:00,87.97,88.03,87.97,88.03,34300.0,65.6296,65.6743,65.6296,65.6743,34300.0
2014-11-07 11:15:00,88.04,88.06,87.94,88.06,15400.0,65.6818,65.6967,65.6072,65.6967,15400.0
2014-11-07 11:20:00,88.07,88.2,88.07,88.2,21300.0,65.7042,65.8012,65.7042,65.8012,21300.0
2014-11-07 11:25:00,88.19,88.25,88.18,88.22,26000.0,65.7937,65.8385,65.7863,65.8161,26000.0
2014-11-07 11:30:00,88.22,88.26,88.17,88.18,15400.0,65.8161,65.8459,65.7788,65.7863,15400.0
2014-11-07 11:35:00,88.18,88.2,88.08,88.16,25500.0,65.7863,65.8012,65.7116,65.7713,25500.0
2014-11-07 11:40:00,88.16,88.2,88.14,88.15,10300.0,65.7713,65.8012,65.7564,65.7639,10300.0
2014-11-07 11:45:00,88.13,88.13,88.04,88.07,14100.0,65.749,65.749,65.6818,65.7042,14100.0
2014-11-07 11:50:00,88.06,88.1,88.05,88.05,14100.0,65.6967,65.7266,65.6893,65.6893,14100.0
2014-11-07 11:55:00,88.06,88.14,88.05,88.07,17500.0,65.6967,65.7564,65.6893,65.7042,17500.0
2014-11-07 12:00:00,88.08,88.09,87.96,88.0,35300.0,65.7116,65.7191,65.6221,65.652,35300.0
2014-11-07 12:05:00,88.0,88.11,87.97,88.06,17700.0,65.652,65.734,65.6296,65.6967,17700.0
2014-11-07 12:10:00,88.05,88.09,88.05,88.08,10200.0,65.6893,65.7191,65.6893,65.7116,10200.0
2014-11-07 12:15:00,88.08,88.14,88.08,88.13,11300.0,65.7116,65.7564,65.7116,65.749,11300.0
2014-11-07 12:20:00,88.14,88.17,88.12,88.16,14900.0,65.7564,65.7788,65.7415,65.7713,14900.0
2014-11-07 12:25:00,88.16,88.18,88.09,88.18,42300.0,65.7713,65.7863,65.7191,65.7863,42300.0
2014-11-07 12:30:00,88.19,88.22,88.13,88.21,13900.0,65.7937,65.8161,65.749,65.8086,13900.0
2014-11-07 12:35:00,88.23,88.24,88.19,88.2,11900.0,65.8236,65.831,65.7937,65.8012,11900.0
2014-11-07 12:40:00,88.2,88.23,88.19,88.22,16100.0,65.8012,65.8236,65.7937,65.8161,16100.0
2014-11-07 12:45:00,88.22,88.24,88.18,88.22,44800.0,65.8161,65.831,65.7863,65.8161,44800.0
2014-11-07 12:50:00,88.22,88.22,88.03,88.03,19300.0,65.8161,65.8161,65.6743,65.6743,19300.0
2014-11-07 12:55:00,88.04,88.09,88.0,88.06,13400.0,65.6818,65.7191,65.652,65.6967,13400.0
2014-11-07 13:00:00,88.08,88.14,88.07,88.12,13400.0,65.7116,65.7564,65.7042,65.7415,13400.0
2014-11-07 13:05:00,88.13,88.15,88.11,88.14,14200.0,65.749,65.7639,65.734,65.7564,14200.0
2014-11-07 13:10:00,88.13,88.16,88.12,88.14,16000.0,65.749,65.7713,65.7415,65.7564,16000.0
2014-11-07 13:15:00,88.14,88.15,88.09,88.11,18100.0,65.7564,65.7639,65.7191,65.734,18100.0
2014-11-07 13:20:00,88.1,88.13,88.08,88.13,13600.0,65.7266,65.749,65.7116,65.749,13600.0
2014-11-07 13:25:00,88.13,88.17,88.09,88.1,16800.0,65.749,65.7788,65.7191,65.7266,16800.0
2014-11-07 13:30:00,88.1,88.17,88.09,88.09,53100.0,65.7266,65.7788,65.7191,65.7191,53100.0
2014-11-07 13:35:00,88.09,88.16,88.05,88.13,27200.0,65.7191,65.7713,65.6893,65.749,27200.0
2014-11-07 13:40:00,88.14,88.2,88.13,88.19,16400.0,65.7564,65.8012,65.749,65.7937,16400.0
2014-11-07 13:45:00,88.19,88.19,88.15,88.16,11700.0,65.7937,65.7937,65.7639,65.7713,11700.0
2014-11-07 13:50:00,88.17,88.2,88.14,88.15,23000.0,65.7788,65.8012,65.7564,65.7639,23000.0
2014-11-07 13:55:00,88.16,88.18,88.13,88.15,20100.0,65.7713,65.7863,65.749,65.7639,20100.0
2014-11-07 14:00:00,88.14,88.18,88.14,88.15,14400.0,65.7564,65.7863,65.7564,65.7639,14400.0
2014-11-07 14:05:00,88.16,88.17,88.15,88.16,22000.0,65.7713,65.7788,65.7639,65.7713,22000.0
2014-11-07 14:10:00,88.16,88.2,88.16,88.18,39400.0,65.7713,65.8012,65.7713,65.7863,39400.0
2014-11-07 14:15:00,88.19,88.22,88.18,88.22,27300.0,65.7937,65.8161,65.7863,65.8161,27300.0
2014-11-07 14:20:00,88.21,88.25,88.21,88.22,15000.0,65.8086,65.8385,65.8086,65.8161,15000.0
2014-11-07 14:25:00,88.22,88.22,88.13,88.18,72700.0,65.8161,65.8161,65.749,65.7863,72700.0
2014-11-07 14:30:00,88.18,88.24,88.16,88.21,29400.0,65.7863,65.831,65.7713,65.8086,29400.0
2014-11-07 14:35:00,88.2,88.25,88.16,88.25,45400.0,65.8012,65.8385,65.7713,65.8385,45400.0
2014-11-07 14:40:00,88.25,88.28,88.24,88.25,26200.0,65.8385,65.8609,65.831,65.8385,26200.0
2014-11-07 14:45:00,88.25,88.28,88.18,88.28,37300.0,65.8385,65.8609,65.7863,65.8609,37300.0
2014-11-07 14:50:00,88.28,88.28,88.19,88.2,19700.0,65.8609,65.8609,65.7937,65.8012,19700.0
2014-11-07 14:55:00,88.2,88.21,88.16,88.2,85500.0,65.8012,65.8086,65.7713,65.8012,85500.0
2014-11-07 15:00:00,88.2,88.24,88.18,88.23,22400.0,65.8012,65.831,65.7863,65.8236,22400.0
2014-11-07 15:05:00,88.24,88.25,88.19,88.2,22600.0,65.831,65.8385,65.7937,65.8012,22600.0
2014-11-07 15:10:00,88.2,88.2,88.17,88.19,32000.0,65.8012,65.8012,65.7788,65.7937,32000.0
2014-11-07 15:15:00,88.19,88.22,88.16,88.22,91000.0,65.7937,65.8161,65.7713,65.8161,91000.0
2014-11-07 15:20:00,88.22,88.22,88.19,88.21,24200.0,65.8161,65.8161,65.7937,65.8086,24200.0
2014-11-07 15:25:00,88.21,88.22,88.18,88.19,51800.0,65.8086,65.8161,65.7863,65.7937,51800.0
2014-11-07 15:30:00,88.18,88.23,88.17,88.19,59600.0,65.7863,65.8236,65.7788,65.7937,59600.0
2014-11-07 15:35:00,88.2,88.23,88.19,88.2,49000.0,65.8012,65.8236,65.7937,65.8012,49000.0
2014-11-07 15:40:00,88.2,88.25,88.19,88.25,48700.0,65.8012,65.8385,65.7937,65.8385,48700.0
2014-11-07 15:45:00,88.25,88.35,88.24,88.25,86600.0,65.8385,65.9131,65.831,65.8385,86600.0
2014-11-07 15:50:00,88.26,88.28,88.21,88.25,63000.0,65.8459,65.8609,65.8086,65.8385,63000.0
2014-11-07 15:55:00,88.25,88.4,88.23,88.39,206000.0,65.8385,65.9504,65.8236,65.9429,206000.0
2014-11-10 09:30:00,88.11,88.37,87.92,88.16,169900.0,65.734,65.928,65.5923,65.7713,169900.0
2014-11-10 09:35:00,88.16,88.44,88.13,88.19,76300.0,65.7713,65.9802,65.749,65.7937,76300.0
2014-11-10 09:40:00,88.18,88.27,88.13,88.13,34200.0,65.7863,65.8534,65.749,65.749,34200.0
2014-11-10 09:45:00,88.11,88.29,88.11,88.27,35500.0,65.734,65.8683,65.734,65.8534,35500.0
2014-11-10 09:50:00,88.26,88.27,88.17,88.27,31600.0,65.8459,65.8534,65.7788,65.8534,31600.0
2014-11-10 09:55:00,88.25,88.3,88.08,88.25,61500.0,65.8385,65.8758,65.7116,65.8385,61500.0
2014-11-10 10:00:00,88.25,88.45,88.22,88.44,31700.0,65.8385,65.9877,65.8161,65.9802,31700.0
2014-11-10 10:05:00,88.45,88.61,88.45,88.6,27100.0,65.9877,66.1071,65.9877,66.0996,27100.0
2014-11-10 10:10:00,88.6,88.65,88.6,88.61,18500.0,66.0996,66.1369,66.0996,66.1071,18500.0
2014-11-10 10:15:00,88.61,88.66,88.55,88.55,24900.0,66.1071,66.1444,66.0623,66.0623,24900.0
2014-11-10 10:20:00,88.55,88.55,88.36,88.46,61100.0,66.0623,66.0623,65.9205,65.9951,61100.0
2014-11-10 10:25:00,88.46,88.55,88.43,88.47,43800.0,65.9951,66.0623,65.9728,66.0026,43800.0
2014-11-10 10:30:00,88.47,88.62,88.47,88.61,42100.0,66.0026,66.1145,66.0026,66.1071,42100.0
2014-11-10 10:35:00,88.62,88.65,88.58,88.59,21500.0,66.1145,66.1369,66.0847,66.0921,21500.0
2014-11-10 10:40:00,88.6,88.75,88.6,88.71,19200.0,66.0996,66.2115,66.0996,66.1817,19200.0
2014-11-10 10:45:00,88.72,88.77,88.7,88.7,32500.0,66.1891,66.2264,66.1742,66.1742,32500.0
2014-11-10 10:50:00,88.7,88.75,88.67,88.75,22500.0,66.1742,66.2115,66.1518,66.2115,22500.0
2014-11-10 10:55:00,88.75,88.77,88.71,88.74,48300.0,66.2115,66.2264,66.1817,66.204,48300.0
2014-11-10 11:00:00,88.75,88.78,88.72,88.73,16700.0,66.2115,66.2339,66.1891,66.1966,16700.0
2014-11-10 11:05:00,88.73,88.78,88.67,88.78,21500.0,66.1966,66.2339,66.1518,66.2339,21500.0
2014-11-10 11:10:00,88.77,88.78,88.64,88.64,30900.0,66.2264,66.2339,66.1294,66.1294,30900.0
2014-11-10 11:15:00,88.65,88.72,88.64,88.71,62900.0,66.1369,66.1891,66.1294,66.1817,62900.0
2014-11-10 11:20:00,88.71,88.78,88.69,88.75,21500.0,66.1817,66.2339,66.1667,66.2115,21500.0
2014-11-10 11:25:00,88.75,88.79,88.7,88.77,81200.0,66.2115,66.2413,66.1742,66.2264,81200.0
2014-11-10 11:30:00,88.78,88.98,88.78,88.97,62500.0,66.2339,66.3831,66.2339,66.3756,62500.0
2014-11-10 11:35:00,88.96,89.04,88.96,88.98,37600.0,66.3682,66.4279,66.3682,66.3831,37600.0
2014-11-10 11:40:00,88.98,88.99,88.93,88.99,38500.0,66.3831,66.3905,66.3458,66.3905,38500.0
2014-11-10 11:45:00,88.99,88.99,88.92,88.93,13500.0,66.3905,66.3905,66.3383,66.3458,13500.0
2014-11-10 11:50:00,88.94,88.99,88.93,88.99,36200.0,66.3532,66.3905,66.3458,66.3905,36200.0
2014-11-10 11:55:00,88.99,89.0,88.9,88.92,17300.0,66.3905,66.398,66.3234,66.3383,17300.0
2014-11-10 12:00:00,88.93,88.95,88.92,88.95,15700.0,66.3458,66.3607,66.3383,66.3607,15700.0
2014-11-10 12:05:00,88.95,89.02,88.93,88.99,22800.0,66.3607,66.4129,66.3458,66.3905,22800.0
2014-11-10 12:10:00,88.99,89.03,88.96,89.01,35000.0,66.3905,66.4204,66.3682,66.4055,35000.0
2014-11-10 12:15:00,89.01,89.03,88.99,89.03,24400.0,66.4055,66.4204,66.3905,66.4204,24400.0
2014-11-10 12:20:00,89.03,89.14,89.02,89.11,23400.0,66.4204,66.5025,66.4129,66.4801,23400.0
2014-11-10 12:25:00,89.11,89.15,89.09,89.12,13900.0,66.4801,66.5099,66.4652,66.4875,13900.0
2014-11-10 12:30:00,89.13,89.13,88.95,88.95,25100.0,66.495,66.495,66.3607,66.3607,25100.0
2014-11-10 12:35:00,88.95,88.99,88.94,88.96,14000.0,66.3607,66.3905,66.3532,66.3682,14000.0
2014-11-10 12:40:00,88.96,89.01,88.94,88.94,12200.0,66.3682,66.4055,66.3532,66.3532,12200.0
2014-11-10 12:45:00,88.94,88.98,88.91,88.95,14700.0,66.3532,66.3831,66.3309,66.3607,14700.0
2014-11-10 12:50:00,88.94,88.95,88.85,88.88,16100.0,66.3532,66.3607,66.2861,66.3085,16100.0
2014-11-10 12:55:00,88.88,88.89,88.86,88.88,14400.0,66.3085,66.3159,66.2936,66.3085,14400.0
2014-11-10 13:00:00,88.88,88.9,88.86,88.86,13500.0,66.3085,66.3234,66.2936,66.2936,13500.0
2014-11-10 13:05:00,88.86,88.95,88.84,88.95,16600.0,66.2936,66.3607,66.2786,66.3607,16600.0
2014-11-10 13:10:00,88.95,89.02,88.93,88.97,32500.0,66.3607,66.4129,66.3458,66.3756,32500.0
2014-11-10 13:15:00,88.97,89.03,88.95,89.02,18500.0,66.3756,66.4204,66.3607,66.4129,18500.0
2014-11-10 13:20:00,89.02,89.06,88.96,88.96,12900.0,66.4129,66.4428,66.3682,66.3682,12900.0
2014-11-10 13:25:00,88.96,88.96,88.93,88.94,13900.0,66.3682,66.3682,66.3458,66.3532,13900.0
2014-11-10 13:30:00,88.95,88.95,88.87,88.9,20400.0,66.3607,66.3607,66.301,66.3234,20400.0
2014-11-10 13:35:00,88.91,88.92,88.85,88.88,54800.0,66.3309,66.3383,66.2861,66.3085,54800.0
2014-11-10 13:40:00,88.88,88.89,88.83,88.84,10500.0,66.3085,66.3159,66.2712,66.2786,10500.0
2014-11-10 13:45:00,88.85,88.86,88.81,88.83,23100.0,66.2861,66.2936,66.2563,66.2712,23100.0
2014-11-10 13:50:00,88.81,88.82,88.76,88.76,29900.0,66.2563,66.2637,66.219,66.219,29900.0
2014-11-10 13:55:00,88.77,88.79,88.72,88.79,36700.0,66.2264,66.2413,66.1891,66.2413,36700.0
2014-11-10 14:00:00,88.78,88.82,88.77,88.81,20800.0,66.2339,66.2637,66.2264,66.2563,20800.0
2014-11-10 14:05:00,88.81,88.88,88.8,88.87,24700.0,66.2563,66.3085,66.2488,66.301,24700.0
2014-11-10 14:10:00,88.87,88.9,88.86,88.89,12000.0,66.301,66.3234,66.2936,66.3159,12000.0
2014-11-10 14:15:00,88.88,88.88,88.82,88.82,15300.0,66.3085,66.3085,66.2637,66.2637,15300.0
2014-11-10 14:20:00,88.83,88.96,88.83,88.95,11200.0,66.2712,66.3682,66.2712,66.3607,11200.0
2014-11-10 14:25:00,88.96,88.99,88.96,88.97,16800.0,66.3682,66.3905,66.3682,66.3756,16800.0
2014-11-10 14:30:00,88.97,88.97,88.88,88.93,21300.0,66.3756,66.3756,66.3085,66.3458,21300.0
2014-11-10 14:35:00,88.92,88.93,88.91,88.93,13300.0,66.3383,66.3458,66.3309,66.3458,13300.0
2014-11-10 14:40:00,88.93,88.95,88.9,88.94,15100.0,66.3458,66.3607,66.3234,66.3532,15100.0
2014-11-10 14:45:00,88.94,88.97,88.89,88.89,14300.0,66.3532,66.3756,66.3159,66.3159,14300.0
2014-11-10 14:50:00,88.88,88.98,88.88,88.94,16500.0,66.3085,66.3831,66.3085,66.3532,16500.0
2014-11-10 14:55:00,88.93,88.98,88.88,88.98,27700.0,66.3458,66.3831,66.3085,66.3831,27700.0
2014-11-10 15:00:00,88.98,89.04,88.96,89.0,28100.0,66.3831,66.4279,66.3682,66.398,28100.0
2014-11-10 15:05:00,88.99,89.06,88.99,89.01,22600.0,66.3905,66.4428,66.3905,66.4055,22600.0
2014-11-10 15:10:00,89.0,89.02,88.98,88.99,17600.0,66.398,66.4129,66.3831,66.3905,17600.0
2014-11-10 15:15:00,88.99,89.0,88.97,88.98,37800.0,66.3905,66.398,66.3756,66.3831,37800.0
2014-11-10 15:20:00,88.98,89.04,88.98,89.02,27300.0,66.3831,66.4279,66.3831,66.4129,27300.0
2014-11-10 15:25:00,89.02,89.03,88.99,89.0,23800.0,66.4129,66.4204,66.3905,66.398,23800.0
2014-11-10 15:30:00,89.0,89.02,88.96,88.98,52700.0,66.398,66.4129,66.3682,66.3831,52700.0
2014-11-10 15:35:00,88.99,89.06,88.98,89.02,46300.0,66.3905,66.4428,66.3831,66.4129,46300.0
2014-11-10 15:40:00,89.03,89.07,89.01,89.06,67400.0,66.4204,66.4502,66.4055,66.4428,67400.0
2014-11-10 15:45:00,89.07,89.15,89.07,89.14,96300.0,66.4502,66.5099,66.4502,66.5025,96300.0
2014-11-10 15:50:00,89.14,89.14,89.04,89.04,82000.0,66.5025,66.5025,66.4279,66.4279,82000.0
2014-11-10 15:55:00,89.05,89.21,89.05,89.2,205600.0,66.4353,66.5547,66.4353,66.5472,205600.0
2014-11-11 09:30:00,89.33,89.76,89.31,89.76,112000.0,66.6442,66.965,66.6293,66.965,112000.0
2014-11-11 09:35:00,89.74,89.89,89.6,89.63,72800.0,66.9501,67.062,66.8456,66.868,72800.0
2014-11-11 09:40:00,89.63,89.68,89.45,89.59,169700.0,66.868,66.9053,66.7337,66.8382,169700.0
2014-11-11 09:45:00,89.61,89.65,89.39,89.48,40600.0,66.8531,66.8829,66.689,66.7561,40600.0
2014-11-11 09:50:00,89.45,89.51,89.33,89.47,36900.0,66.7337,66.7785,66.6442,66.7487,36900.0
2014-11-11 09:55:00,89.47,89.51,89.33,89.49,51000.0,66.7487,66.7785,66.6442,66.7636,51000.0
2014-11-11 10:00:00,89.5,89.5,89.31,89.38,73800.0,66.771,66.771,66.6293,66.6815,73800.0
2014-11-11 10:05:00,89.38,89.48,89.38,89.46,40500.0,66.6815,66.7561,66.6815,66.7412,40500.0
2014-11-11 10:10:00,89.46,89.48,89.36,89.48,32400.0,66.7412,66.7561,66.6666,66.7561,32400.0
2014-11-11 10:15:00,89.48,89.77,89.48,89.77,111300.0,66.7561,66.9725,66.7561,66.9725,111300.0
2014-11-11 10:20:00,89.76,89.77,89.69,89.72,38500.0,66.965,66.9725,66.9128,66.9352,38500.0
2014-11-11 10:25:00,89.72,89.79,89.71,89.77,39100.0,66.9352,66.9874,66.9277,66.9725,39100.0
2014-11-11 10:30:00,89.78,89.78,89.62,89.68,38300.0,66.9799,66.9799,66.8606,66.9053,38300.0
2014-11-11 10:35:00,89.68,89.71,89.65,89.7,25300.0,66.9053,66.9277,66.8829,66.9202,25300.0
2014-11-11 10:40:00,89.71,89.76,89.7,89.7,22100.0,66.9277,66.965,66.9202,66.9202,22100.0
2014-11-11 10:45:00,89.69,89.74,89.65,89.74,21900.0,66.9128,66.9501,66.8829,66.9501,21900.0
2014-11-11 10:50:00,89.74,89.74,89.62,89.72,33100.0,66.9501,66.9501,66.8606,66.9352,33100.0
2014-11-11 10:55:00,89.73,89.86,89.72,89.83,43000.0,66.9426,67.0396,66.9352,67.0172,43000.0
2014-11-11 11:00:00,89.83,89.87,89.79,89.87,24500.0,67.0172,67.0471,66.9874,67.0471,24500.0
2014-11-11 11:05:00,89.88,90.04,89.87,90.04,81700.0,67.0545,67.1739,67.0471,67.1739,81700.0
2014-11-11 11:10:00,90.05,90.18,90.01,90.17,54700.0,67.1814,67.2783,67.1515,67.2709,54700.0
2014-11-11 11:15:00,90.16,90.18,89.95,89.97,68600.0,67.2634,67.2783,67.1068,67.1217,68600.0
2014-11-11 11:20:00,89.98,89.99,89.91,89.92,22700.0,67.1291,67.1366,67.0769,67.0844,22700.0
2014-11-11 11:25:00,89.92,90.03,89.92,89.99,21600.0,67.0844,67.1664,67.0844,67.1366,21600.0
2014-11-11 11:30:00,89.99,89.99,89.92,89.95,19600.0,67.1366,67.1366,67.0844,67.1068,19600.0
2014-11-11 11:35:00,89.95,89.98,89.84,89.84,17700.0,67.1068,67.1291,67.0247,67.0247,17700.0
2014-11-11 11:40:00,89.84,89.95,89.83,89.93,17400.0,67.0247,67.1068,67.0172,67.0918,17400.0
2014-11-11 11:45:00,89.93,89.93,89.79,89.8,25500.0,67.0918,67.0918,66.9874,66.9948,25500.0
2014-11-11 11:50:00,89.8,89.89,89.8,89.84,14600.0,66.9948,67.062,66.9948,67.0247,14600.0
2014-11-11 11:55:00,89.83,89.95,89.79,89.93,35400.0,67.0172,67.1068,66.9874,67.0918,35400.0
2014-11-11 12:00:00,89.93,89.94,89.87,89.94,18500.0,67.0918,67.0993,67.0471,67.0993,18500.0
2014-11-11 12:05:00,89.93,89.95,89.83,89.86,23200.0,67.0918,67.1068,67.0172,67.0396,23200.0
2014-11-11 12:10:00,89.87,89.96,89.87,89.9,24700.0,67.0471,67.1142,67.0471,67.0694,24700.0
2014-11-11 12:15:00,89.89,89.91,89.81,89.87,34700.0,67.062,67.0769,67.0023,67.0471,34700.0
2014-11-11 12:20:00,89.87,89.89,89.8,89.83,33700.0,67.0471,67.062,66.9948,67.0172,33700.0
2014-11-11 12:25:00,89.83,89.83,89.72,89.72,26300.0,67.0172,67.0172,66.9352,66.9352,26300.0
2014-11-11 12:30:00,89.71,89.72,89.65,89.67,15700.0,66.9277,66.9352,66.8829,66.8979,15700.0
2014-11-11 12:35:00,89.67,89.7,89.65,89.7,18100.0,66.8979,66.9202,66.8829,66.9202,18100.0
2014-11-11 12:40:00,89.7,89.75,89.7,89.73,14700.0,66.9202,66.9575,66.9202,66.9426,14700.0
2014-11-11 12:45:00,89.72,89.77,89.62,89.66,15500.0,66.9352,66.9725,66.8606,66.8904,15500.0
2014-11-11 12:50:00,89.66,89.72,89.65,89.68,19300.0,66.8904,66.9352,66.8829,66.9053,19300.0
2014-11-11 12:55:00,89.68,89.68,89.63,89.67,13600.0,66.9053,66.9053,66.868,66.8979,13600.0
2014-11-11 13:00:00,89.67,89.7,89.62,89.63,22100.0,66.8979,66.9202,66.8606,66.868,22100.0
2014-11-11 13:05:00,89.62,89.7,89.59,89.7,20000.0,66.8606,66.9202,66.8382,66.9202,20000.0
2014-11-11 13:10:00,89.7,89.7,89.65,89.67,14900.0,66.9202,66.9202,66.8829,66.8979,14900.0
2014-11-11 13:15:00,89.64,89.72,89.62,89.72,17900.0,66.8755,66.9352,66.8606,66.9352,17900.0
2014-11-11 13:20:00,89.71,89.72,89.63,89.69,16400.0,66.9277,66.9352,66.868,66.9128,16400.0
2014-11-11 13:25:00,89.7,89.71,89.64,89.65,18400.0,66.9202,66.9277,66.8755,66.8829,18400.0
2014-11-11 13:30:00,89.66,89.67,89.53,89.57,24900.0,66.8904,66.8979,66.7934,66.8233,24900.0
2014-11-11 13:35:00,89.57,89.6,89.5,89.54,21600.0,66.8233,66.8456,66.771,66.8009,21600.0
2014-11-11 13:40:00,89.55,89.59,89.5,89.51,23000.0,66.8083,66.8382,66.771,66.7785,23000.0
2014-11-11 13:45:00,89.52,89.52,89.48,89.5,15800.0,66.786,66.786,66.7561,66.771,15800.0
2014-11-11 13:50:00,89.5,89.51,89.42,89.5,28700.0,66.771,66.7785,66.7113,66.771,28700.0
2014-11-11 13:55:00,89.51,89.56,89.47,89.52,20600.0,66.7785,66.8158,66.7487,66.786,20600.0
2014-11-11 14:00:00,89.51,89.53,89.41,89.42,20100.0,66.7785,66.7934,66.7039,66.7113,20100.0
2014-11-11 14:05:00,89.43,89.53,89.43,89.51,31300.0,66.7188,66.7934,66.7188,66.7785,31300.0
2014-11-11 14:10:00,89.51,89.55,89.5,89.53,17800.0,66.7785,66.8083,66.771,66.7934,17800.0
2014-11-11 14:15:00,89.53,89.58,89.52,89.58,25000.0,66.7934,66.8307,66.786,66.8307,25000.0
2014-11-11 14:20:00,89.57,89.65,89.56,89.63,26800.0,66.8233,66.8829,66.8158,66.868,26800.0
2014-11-11 14:25:00,89.64,89.65,89.57,89.6,15400.0,66.8755,66.8829,66.8233,66.8456,15400.0
2014-11-11 14:30:00,89.6,89.62,89.59,89.6,14300.0,66.8456,66.8606,66.8382,66.8456,14300.0
2014-11-11 14:35:00,89.61,89.63,89.53,89.57,22100.0,66.8531,66.868,66.7934,66.8233,22100.0
2014-11-11 14:40:00,89.57,89.62,89.56,89.58,19800.0,66.8233,66.8606,66.8158,66.8307,19800.0
2014-11-11 14:45:00,89.58,89.66,89.58,89.63,23500.0,66.8307,66.8904,66.8307,66.868,23500.0
2014-11-11 14:50:00,89.63,89.65,89.58,89.61,16200.0,66.868,66.8829,66.8307,66.8531,16200.0
2014-11-11 14:55:00,89.61,89.63,89.56,89.62,25500.0,66.8531,66.868,66.8158,66.8606,25500.0
2014-11-11 15:00:00,89.63,89.65,89.58,89.64,28900.0,66.868,66.8829,66.8307,66.8755,28900.0
2014-11-11 15:05:00,89.63,89.64,89.6,89.6,26800.0,66.868,66.8755,66.8456,66.8456,26800.0
2014-11-11 15:10:00,89.6,89.62,89.59,89.62,24600.0,66.8456,66.8606,66.8382,66.8606,24600.0
2014-11-11 15:15:00,89.62,89.65,89.6,89.61,23800.0,66.8606,66.8829,66.8456,66.8531,23800.0
2014-11-11 15:20:00,89.6,89.62,89.6,89.6,26800.0,66.8456,66.8606,66.8456,66.8456,26800.0
2014-11-11 15:25:00,89.6,89.62,89.58,89.6,42400.0,66.8456,66.8606,66.8307,66.8456,42400.0
2014-11-11 15:30:00,89.6,89.61,89.55,89.57,35100.0,66.8456,66.8531,66.8083,66.8233,35100.0
2014-11-11 15:35:00,89.58,89.65,89.57,89.63,41100.0,66.8307,66.8829,66.8233,66.868,41100.0
2014-11-11 15:40:00,89.64,89.7,89.63,89.7,40200.0,66.8755,66.9202,66.868,66.9202,40200.0
2014-11-11 15:45:00,89.69,89.71,89.64,89.7,69500.0,66.9128,66.9277,66.8755,66.9202,69500.0
2014-11-11 15:50:00,89.7,89.74,89.7,89.7,58500.0,66.9202,66.9501,66.9202,66.9202,58500.0
2014-11-11 15:55:00,89.69,89.79,89.66,89.78,144900.0,66.9128,66.9874,66.8904,66.9799,144900.0
2014-11-12 09:30:00,89.61,89.8,89.42,89.45,87900.0,66.8531,66.9948,66.7113,66.7337,87900.0
2014-11-12 09:35:00,89.45,89.59,89.39,89.39,35700.0,66.7337,66.8382,66.689,66.689,35700.0
2014-11-12 09:40:00,89.39,89.46,89.25,89.27,35400.0,66.689,66.7412,66.5845,66.5994,35400.0
2014-11-12 09:45:00,89.24,89.32,89.19,89.31,29000.0,66.5771,66.6367,66.5398,66.6293,29000.0
2014-11-12 09:50:00,89.31,89.31,89.21,89.26,31100.0,66.6293,66.6293,66.5547,66.592,31100.0
2014-11-12 09:55:00,89.25,89.26,89.05,89.19,37000.0,66.5845,66.592,66.4353,66.5398,37000.0
2014-11-12 10:00:00,89.19,89.22,89.1,89.12,30400.0,66.5398,66.5621,66.4726,66.4875,30400.0
2014-11-12 10:05:00,89.11,89.15,89.08,89.09,34500.0,66.4801,66.5099,66.4577,66.4652,34500.0
2014-11-12 10:10:00,89.09,89.09,89.02,89.06,33100.0,66.4652,66.4652,66.4129,66.4428,33100.0
2014-11-12 10:15:00,89.05,89.19,89.05,89.16,28900.0,66.4353,66.5398,66.4353,66.5174,28900.0
2014-11-12 10:20:00,89.16,89.2,89.08,89.17,23300.0,66.5174,66.5472,66.4577,66.5248,23300.0
2014-11-12 10:25:00,89.16,89.17,89.11,89.11,26800.0,66.5174,66.5248,66.4801,66.4801,26800.0
2014-11-12 10:30:00,89.11,89.11,89.04,89.07,26200.0,66.4801,66.4801,66.4279,66.4502,26200.0
2014-11-12 10:35:00,89.08,89.1,89.05,89.05,23000.0,66.4577,66.4726,66.4353,66.4353,23000.0
2014-11-12 10:40:00,89.07,89.09,89.04,89.09,26300.0,66.4502,66.4652,66.4279,66.4652,26300.0
2014-11-12 10:45:00,89.09,89.14,89.07,89.11,19000.0,66.4652,66.5025,66.4502,66.4801,19000.0
2014-11-12 10:50:00,89.11,89.14,89.09,89.1,17800.0,66.4801,66.5025,66.4652,66.4726,17800.0
2014-11-12 10:55:00,89.09,89.11,89.06,89.06,19500.0,66.4652,66.4801,66.4428,66.4428,19500.0
2014-11-12 11:00:00,89.07,89.11,89.06,89.1,30000.0,66.4502,66.4801,66.4428,66.4726,30000.0
2014-11-12 11:05:00,89.09,89.21,89.09,89.19,21000.0,66.4652,66.5547,66.4652,66.5398,21000.0
2014-11-12 11:10:00,89.18,89.22,89.18,89.19,15200.0,66.5323,66.5621,66.5323,66.5398,15200.0
2014-11-12 11:15:00,89.18,89.18,89.12,89.13,20100.0,66.5323,66.5323,66.4875,66.495,20100.0
2014-11-12 11:20:00,89.14,89.26,89.13,89.23,20300.0,66.5025,66.592,66.495,66.5696,20300.0
2014-11-12 11:25:00,89.24,89.25,89.15,89.21,20100.0,66.5771,66.5845,66.5099,66.5547,20100.0
2014-11-12 11:30:00,89.2,89.31,89.2,89.3,19700.0,66.5472,66.6293,66.5472,66.6218,19700.0
2014-11-12 11:35:00,89.31,89.47,89.31,89.39,23300.0,66.6293,66.7487,66.6293,66.689,23300.0
2014-11-12 11:40:00,89.39,89.48,89.39,89.48,14200.0,66.689,66.7561,66.689,66.7561,14200.0
2014-11-12 11:45:00,89.48,89.56,89.47,89.47,15200.0,66.7561,66.8158,66.7487,66.7487,15200.0
2014-11-12 11:50:00,89.49,89.49,89.35,89.35,28800.0,66.7636,66.7636,66.6591,66.6591,28800.0
2014-11-12 11:55:00,89.35,89.43,89.34,89.42,22000.0,66.6591,66.7188,66.6517,66.7113,22000.0
2014-11-12 12:00:00,89.42,89.43,89.36,89.42,27100.0,66.7113,66.7188,66.6666,66.7113,27100.0
2014-11-12 12:05:00,89.43,89.63,89.43,89.63,19400.0,66.7188,66.868,66.7188,66.868,19400.0
2014-11-12 12:10:00,89.62,89.63,89.48,89.5,39900.0,66.8606,66.868,66.7561,66.771,39900.0
2014-11-12 12:15:00,89.51,89.55,89.5,89.52,16700.0,66.7785,66.8083,66.771,66.786,16700.0
2014-11-12 12:20:00,89.52,89.57,89.51,89.54,32200.0,66.786,66.8233,66.7785,66.8009,32200.0
2014-11-12 12:25:00,89.53,89.57,89.53,89.54,19600.0,66.7934,66.8233,66.7934,66.8009,19600.0
2014-11-12 12:30:00,89.55,89.55,89.44,89.45,32900.0,66.8083,66.8083,66.7263,66.7337,32900.0
2014-11-12 12:35:00,89.45,89.46,89.37,89.41,25900.0,66.7337,66.7412,66.674,66.7039,25900.0
2014-11-12 12:40:00,89.42,89.45,89.41,89.43,9100.0,66.7113,66.7337,66.7039,66.7188,9100.0
2014-11-12 12:45:00,89.42,89.45,89.42,89.44,14600.0,66.7113,66.7337,66.7113,66.7263,14600.0
2014-11-12 12:50:00,89.44,89.49,89.43,89.49,12700.0,66.7263,66.7636,66.7188,66.7636,12700.0
2014-11-12 12:55:00,89.47,89.51,89.39,89.4,59300.0,66.7487,66.7785,66.689,66.6964,59300.0
2014-11-12 13:00:00,89.4,89.4,89.34,89.34,27300.0,66.6964,66.6964,66.6517,66.6517,27300.0
2014-11-12 13:05:00,89.35,89.37,89.3,89.31,25500.0,66.6591,66.674,66.6218,66.6293,25500.0
2014-11-12 13:10:00,89.33,89.41,89.33,89.41,13900.0,66.6442,66.7039,66.6442,66.7039,13900.0
2014-11-12 13:15:00,89.42,89.45,89.36,89.36,10000.0,66.7113,66.7337,66.6666,66.6666,10000.0
2014-11-12 13:20:00,89.36,89.43,89.36,89.43,8400.0,66.6666,66.7188,66.6666,66.7188,8400.0
2014-11-12 13:25:00,89.44,89.48,89.43,89.47,11500.0,66.7263,66.7561,66.7188,66.7487,11500.0
2014-11-12 13:30:00,89.46,89.51,89.45,89.47,9800.0,66.7412,66.7785,66.7337,66.7487,9800.0
2014-11-12 13:35:00,89.48,89.52,89.46,89.51,15600.0,66.7561,66.786,66.7412,66.7785,15600.0
2014-11-12 13:40:00,89.51,89.59,89.51,89.52,19900.0,66.7785,66.8382,66.7785,66.786,19900.0
2014-11-12 13:45:00,89.51,89.52,89.44,89.5,21600.0,66.7785,66.786,66.7263,66.771,21600.0
2014-11-12 13:50:00,89.49,89.5,89.44,89.48,16600.0,66.7636,66.771,66.7263,66.7561,16600.0
2014-11-12 13:55:00,89.47,89.48,89.44,89.44,20200.0,66.7487,66.7561,66.7263,66.7263,20200.0
2014-11-12 14:00:00,89.44,89.45,89.34,89.36,24200.0,66.7263,66.7337,66.6517,66.6666,24200.0
2014-11-12 14:05:00,89.37,89.4,89.36,89.4,22600.0,66.674,66.6964,66.6666,66.6964,22600.0
2014-11-12 14:10:00,89.39,89.5,89.39,89.48,30700.0,66.689,66.771,66.689,66.7561,30700.0
2014-11-12 14:15:00,89.47,89.48,89.43,89.43,19700.0,66.7487,66.7561,66.7188,66.7188,19700.0
2014-11-12 14:20:00,89.45,89.49,89.44,89.49,18900.0,66.7337,66.7636,66.7263,66.7636,18900.0
2014-11-12 14:25:00,89.5,89.52,89.48,89.49,12400.0,66.771,66.786,66.7561,66.7636,12400.0
2014-11-12 14:30:00,89.5,89.52,89.48,89.48,24000.0,66.771,66.786,66.7561,66.7561,24000.0
2014-11-12 14:35:00,89.48,89.49,89.45,89.45,18400.0,66.7561,66.7636,66.7337,66.7337,18400.0
2014-11-12 14:40:00,89.45,89.46,89.39,89.4,24700.0,66.7337,66.7412,66.689,66.6964,24700.0
2014-11-12 14:45:00,89.4,89.42,89.4,89.4,19200.0,66.6964,66.7113,66.6964,66.6964,19200.0
2014-11-12 14:50:00,89.41,89.43,89.4,89.42,24600.0,66.7039,66.7188,66.6964,66.7113,24600.0
2014-11-12 14:55:00,89.42,89.43,89.35,89.36,34500.0,66.7113,66.7188,66.6591,66.6666,34500.0
2014-11-12 15:00:00,89.37,89.44,89.34,89.42,29900.0,66.674,66.7263,66.6517,66.7113,29900.0
2014-11-12 15:05:00,89.43,89.47,89.42,89.47,24700.0,66.7188,66.7487,66.7113,66.7487,24700.0
2014-11-12 15:10:00,89.46,89.48,89.46,89.47,27700.0,66.7412,66.7561,66.7412,66.7487,27700.0
2014-11-12 15:15:00,89.48,89.53,89.46,89.5,46100.0,66.7561,66.7934,66.7412,66.771,46100.0
2014-11-12 15:20:00,89.49,89.5,89.39,89.4,47600.0,66.7636,66.771,66.689,66.6964,47600.0
2014-11-12 15:25:00,89.4,89.42,89.37,89.4,46700.0,66.6964,66.7113,66.674,66.6964,46700.0
2014-11-12 15:30:00,89.42,89.46,89.42,89.44,50800.0,66.7113,66.7412,66.7113,66.7263,50800.0
2014-11-12 15:35:00,89.45,89.45,89.39,89.4,74900.0,66.7337,66.7337,66.689,66.6964,74900.0
2014-11-12 15:40:00,89.39,89.45,89.37,89.43,70700.0,66.689,66.7337,66.674,66.7188,70700.0
2014-11-12 15:45:00,89.43,89.45,89.34,89.35,70800.0,66.7188,66.7337,66.6517,66.6591,70800.0
2014-11-12 15:50:00,89.36,89.37,89.3,89.31,84200.0,66.6666,66.674,66.6218,66.6293,84200.0
2014-11-12 15:55:00,89.32,89.36,89.27,89.28,175400.0,66.6367,66.6666,66.5994,66.6069,175400.0
2014-11-13 09:30:00,89.46,89.74,89.4,89.44,87100.0,66.7412,66.9501,66.6964,66.7263,87100.0
2014-11-13 09:35:00,89.49,89.65,89.44,89.5,29200.0,66.7636,66.8829,66.7263,66.771,29200.0
2014-11-13 09:40:00,89.52,89.73,89.51,89.63,33500.0,66.786,66.9426,66.7785,66.868,33500.0
2014-11-13 09:45:00,89.63,89.82,89.63,89.74,66800.0,66.868,67.0098,66.868,66.9501,66800.0
2014-11-13 09:50:00,89.75,89.75,89.53,89.53,18300.0,66.9575,66.9575,66.7934,66.7934,18300.0
2014-11-13 09:55:00,89.52,89.64,89.52,89.64,21600.0,66.786,66.8755,66.786,66.8755,21600.0
2014-11-13 10:00:00,89.63,89.65,89.53,89.62,43100.0,66.868,66.8829,66.7934,66.8606,43100.0
2014-11-13 10:05:00,89.62,89.66,89.61,89.62,36900.0,66.8606,66.8904,66.8531,66.8606,36900.0
2014-11-13 10:10:00,89.63,89.67,89.52,89.64,48000.0,66.868,66.8979,66.786,66.8755,48000.0
2014-11-13 10:15:00,89.65,89.81,89.64,89.81,25400.0,66.8829,67.0023,66.8755,67.0023,25400.0
2014-11-13 10:20:00,89.81,89.87,89.77,89.87,33600.0,67.0023,67.0471,66.9725,67.0471,33600.0
2014-11-13 10:25:00,89.88,89.98,89.87,89.97,26900.0,67.0545,67.1291,67.0471,67.1217,26900.0
2014-11-13 10:30:00,89.97,90.06,89.97,90.06,46300.0,67.1217,67.1888,67.1217,67.1888,46300.0
2014-11-13 10:35:00,90.06,90.11,89.93,90.1,67300.0,67.1888,67.2261,67.0918,67.2187,67300.0
2014-11-13 10:40:00,90.1,90.12,90.05,90.08,31600.0,67.2187,67.2336,67.1814,67.2037,31600.0
2014-11-13 10:45:00,90.08,90.11,90.0,90.03,19400.0,67.2037,67.2261,67.1441,67.1664,19400.0
2014-11-13 10:50:00,90.02,90.12,90.02,90.08,21000.0,67.159,67.2336,67.159,67.2037,21000.0
2014-11-13 10:55:00,90.07,90.1,90.05,90.07,22700.0,67.1963,67.2187,67.1814,67.1963,22700.0
2014-11-13 11:00:00,90.06,90.06,89.97,90.01,26800.0,67.1888,67.1888,67.1217,67.1515,26800.0
2014-11-13 11:05:00,90.02,90.04,89.85,89.89,34300.0,67.159,67.1739,67.0321,67.062,34300.0
2014-11-13 11:10:00,89.87,89.87,89.76,89.77,21200.0,67.0471,67.0471,66.965,66.9725,21200.0
2014-11-13 11:15:00,89.77,89.78,89.65,89.68,29200.0,66.9725,66.9799,66.8829,66.9053,29200.0
2014-11-13 11:20:00,89.68,89.71,89.58,89.62,32000.0,66.9053,66.9277,66.8307,66.8606,32000.0
2014-11-13 11:25:00,89.62,89.73,89.61,89.73,18700.0,66.8606,66.9426,66.8531,66.9426,18700.0
2014-11-13 11:30:00,89.73,89.79,89.71,89.77,59500.0,66.9426,66.9874,66.9277,66.9725,59500.0
2014-11-13 11:35:00,89.77,89.77,89.69,89.72,56200.0,66.9725,66.9725,66.9128,66.9352,56200.0
2014-11-13 11:40:00,89.72,89.77,89.69,89.76,53800.0,66.9352,66.9725,66.9128,66.965,53800.0
2014-11-13 11:45:00,89.76,89.92,89.75,89.87,20400.0,66.965,67.0844,66.9575,67.0471,20400.0
2014-11-13 11:50:00,89.87,89.93,89.86,89.93,34300.0,67.0471,67.0918,67.0396,67.0918,34300.0
2014-11-13 11:55:00,89.93,89.93,89.86,89.89,87100.0,67.0918,67.0918,67.0396,67.062,87100.0
2014-11-13 12:00:00,89.89,89.89,89.81,89.82,62000.0,67.062,67.062,67.0023,67.0098,62000.0
2014-11-13 12:05:00,89.82,89.91,89.81,89.88,27900.0,67.0098,67.0769,67.0023,67.0545,27900.0
2014-11-13 12:10:00,89.89,89.9,89.86,89.89,20500.0,67.062,67.0694,67.0396,67.062,20500.0
2014-11-13 12:15:00,89.88,89.91,89.83,89.9,23800.0,67.0545,67.0769,67.0172,67.0694,23800.0
2014-11-13 12:20:00,89.9,89.92,89.89,89.91,9200.0,67.0694,67.0844,67.062,67.0769,9200.0
2014-11-13 12:25:00,89.92,90.01,89.92,89.97,21800.0,67.0844,67.1515,67.0844,67.1217,21800.0
2014-11-13 12:30:00,89.98,89.99,89.87,89.89,31800.0,67.1291,67.1366,67.0471,67.062,31800.0
2014-11-13 12:35:00,89.9,89.95,89.88,89.92,10900.0,67.0694,67.1068,67.0545,67.0844,10900.0
2014-11-13 12:40:00,89.91,89.98,89.91,89.98,29100.0,67.0769,67.1291,67.0769,67.1291,29100.0
2014-11-13 12:45:00,89.97,89.98,89.9,89.9,17900.0,67.1217,67.1291,67.0694,67.0694,17900.0
2014-11-13 12:50:00,89.89,89.9,89.87,89.88,24500.0,67.062,67.0694,67.0471,67.0545,24500.0
2014-11-13 12:55:00,89.89,89.93,89.87,89.88,12200.0,67.062,67.0918,67.0471,67.0545,12200.0
2014-11-13 13:00:00,89.88,89.92,89.87,89.89,13700.0,67.0545,67.0844,67.0471,67.062,13700.0
2014-11-13 13:05:00,89.88,89.89,89.8,89.88,42900.0,67.0545,67.062,66.9948,67.0545,42900.0
2014-11-13 13:10:00,89.87,89.89,89.8,89.86,28700.0,67.0471,67.062,66.9948,67.0396,28700.0
2014-11-13 13:15:00,89.86,89.93,89.86,89.92,27400.0,67.0396,67.0918,67.0396,67.0844,27400.0
2014-11-13 13:20:00,89.91,89.93,89.78,89.78,49500.0,67.0769,67.0918,66.9799,66.9799,49500.0
2014-11-13 13:25:00,89.78,89.78,89.71,89.74,27000.0,66.9799,66.9799,66.9277,66.9501,27000.0
2014-11-13 13:30:00,89.74,89.75,89.57,89.59,20400.0,66.9501,66.9575,66.8233,66.8382,20400.0
2014-11-13 13:35:00,89.59,89.64,89.58,89.64,23400.0,66.8382,66.8755,66.8307,66.8755,23400.0
2014-11-13 13:40:00,89.64,89.72,89.63,89.7,39300.0,66.8755,66.9352,66.868,66.9202,39300.0
2014-11-13 13:45:00,89.7,89.75,89.69,89.71,25000.0,66.9202,66.9575,66.9128,66.9277,25000.0
2014-11-13 13:50:00,89.73,89.81,89.73,89.79,16500.0,66.9426,67.0023,66.9426,66.9874,16500.0
2014-11-13 13:55:00,89.8,89.85,89.78,89.81,15800.0,66.9948,67.0321,66.9799,67.0023,15800.0
2014-11-13 14:00:00,89.82,89.84,89.76,89.77,19200.0,67.0098,67.0247,66.965,66.9725,19200.0
2014-11-13 14:05:00,89.76,89.89,89.76,89.89,19000.0,66.965,67.062,66.965,67.062,19000.0
2014-11-13 14:10:00,89.89,89.9,89.75,89.77,40400.0,67.062,67.0694,66.9575,66.9725,40400.0
2014-11-13 14:15:00,89.76,89.83,89.74,89.81,38100.0,66.965,67.0172,66.9501,67.0023,38100.0
2014-11-13 14:20:00,89.83,89.89,89.83,89.87,42000.0,67.0172,67.062,67.0172,67.0471,42000.0
2014-11-13 14:25:00,89.86,89.95,89.83,89.95,27100.0,67.0396,67.1068,67.0172,67.1068,27100.0
2014-11-13 14:30:00,89.95,90.0,89.93,89.98,23800.0,67.1068,67.1441,67.0918,67.1291,23800.0
2014-11-13 14:35:00,89.98,89.98,89.88,89.9,20000.0,67.1291,67.1291,67.0545,67.0694,20000.0
2014-11-13 14:40:00,89.91,89.95,89.89,89.95,16400.0,67.0769,67.1068,67.062,67.1068,16400.0
2014-11-13 14:45:00,89.95,90.0,89.95,89.97,18700.0,67.1068,67.1441,67.1068,67.1217,18700.0
2014-11-13 14:50:00,89.97,89.99,89.93,89.94,20200.0,67.1217,67.1366,67.0918,67.0993,20200.0
2014-11-13 14:55:00,89.93,89.94,89.88,89.89,21200.0,67.0918,67.0993,67.0545,67.062,21200.0
2014-11-13 15:00:00,89.89,89.96,89.87,89.94,23900.0,67.062,67.1142,67.0471,67.0993,23900.0
2014-11-13 15:05:00,89.94,90.08,89.93,90.05,37100.0,67.0993,67.2037,67.0918,67.1814,37100.0
2014-11-13 15:10:00,90.05,90.08,90.02,90.04,31400.0,67.1814,67.2037,67.159,67.1739,31400.0
2014-11-13 15:15:00,90.04,90.04,89.96,90.0,43400.0,67.1739,67.1739,67.1142,67.1441,43400.0
2014-11-13 15:20:00,90.01,90.05,89.99,90.05,23000.0,67.1515,67.1814,67.1366,67.1814,23000.0
2014-11-13 15:25:00,90.06,90.06,89.92,89.92,41100.0,67.1888,67.1888,67.0844,67.0844,41100.0
2014-11-13 15:30:00,89.92,89.95,89.88,89.92,47200.0,67.0844,67.1068,67.0545,67.0844,47200.0
2014-11-13 15:35:00,89.92,90.03,89.91,89.96,56100.0,67.0844,67.1664,67.0769,67.1142,56100.0
2014-11-13 15:40:00,89.95,90.01,89.92,89.98,67000.0,67.1068,67.1515,67.0844,67.1291,67000.0
2014-11-13 15:45:00,89.99,90.06,89.96,90.05,88200.0,67.1366,67.1888,67.1142,67.1814,88200.0
2014-11-13 15:50:00,90.05,90.07,90.02,90.03,61800.0,67.1814,67.1963,67.159,67.1664,61800.0
2014-11-13 15:55:00,90.02,90.14,89.99,90.14,231900.0,67.159,67.2485,67.1366,67.2485,231900.0
2014-11-14 09:30:00,90.1,90.25,89.93,90.03,101100.0,67.2187,67.3306,67.0918,67.1664,101100.0
2014-11-14 09:35:00,90.04,90.14,90.0,90.13,57800.0,67.1739,67.2485,67.1441,67.241,57800.0
2014-11-14 09:40:00,90.12,90.22,89.94,90.0,34700.0,67.2336,67.3082,67.0993,67.1441,34700.0
2014-11-14 09:45:00,90.01,90.02,89.84,89.89,44600.0,67.1515,67.159,67.0247,67.062,44600.0
2014-11-14 09:50:00,89.88,89.9,89.78,89.89,29500.0,67.0545,67.0694,66.9799,67.062,29500.0
2014-11-14 09:55:00,89.9,89.93,89.8,89.81,27400.0,67.0694,67.0918,66.9948,67.0023,27400.0
2014-11-14 10:00:00,89.81,89.86,89.76,89.78,61900.0,67.0023,67.0396,66.965,66.9799,61900.0
2014-11-14 10:05:00,89.79,89.85,89.76,89.8,40800.0,66.9874,67.0321,66.965,66.9948,40800.0
2014-11-14 10:10:00,89.8,89.84,89.72,89.73,34000.0,66.9948,67.0247,66.9352,66.9426,34000.0
2014-11-14 10:15:00,89.72,89.77,89.66,89.71,36100.0,66.9352,66.9725,66.8904,66.9277,36100.0
2014-11-14 10:20:00,89.68,89.72,89.62,89.63,34600.0,66.9053,66.9352,66.8606,66.868,34600.0
2014-11-14 10:25:00,89.63,89.63,89.5,89.53,36200.0,66.868,66.868,66.771,66.7934,36200.0
2014-11-14 10:30:00,89.53,89.74,89.52,89.65,25400.0,66.7934,66.9501,66.786,66.8829,25400.0
2014-11-14 10:35:00,89.64,89.67,89.58,89.65,26100.0,66.8755,66.8979,66.8307,66.8829,26100.0
2014-11-14 10:40:00,89.65,89.65,89.59,89.62,33200.0,66.8829,66.8829,66.8382,66.8606,33200.0
2014-11-14 10:45:00,89.61,89.65,89.6,89.64,116100.0,66.8531,66.8829,66.8456,66.8755,116100.0
2014-11-14 10:50:00,89.65,89.75,89.64,89.7,41000.0,66.8829,66.9575,66.8755,66.9202,41000.0
2014-11-14 10:55:00,89.71,89.73,89.62,89.7,46100.0,66.9277,66.9426,66.8606,66.9202,46100.0
2014-11-14 11:00:00,89.72,89.78,89.68,89.68,20100.0,66.9352,66.9799,66.9053,66.9053,20100.0
2014-11-14 11:05:00,89.7,89.81,89.7,89.76,15800.0,66.9202,67.0023,66.9202,66.965,15800.0
2014-11-14 11:10:00,89.75,89.75,89.69,89.69,21300.0,66.9575,66.9575,66.9128,66.9128,21300.0
2014-11-14 11:15:00,89.69,89.7,89.67,89.67,23600.0,66.9128,66.9202,66.8979,66.8979,23600.0
2014-11-14 11:20:00,89.68,89.69,89.64,89.66,20900.0,66.9053,66.9128,66.8755,66.8904,20900.0
2014-11-14 11:25:00,89.67,89.68,89.61,89.63,14000.0,66.8979,66.9053,66.8531,66.868,14000.0
2014-11-14 11:30:00,89.62,89.79,89.6,89.76,28800.0,66.8606,66.9874,66.8456,66.965,28800.0
2014-11-14 11:35:00,89.76,89.86,89.74,89.83,18200.0,66.965,67.0396,66.9501,67.0172,18200.0
2014-11-14 11:40:00,89.83,89.88,89.79,89.84,19300.0,67.0172,67.0545,66.9874,67.0247,19300.0
2014-11-14 11:45:00,89.84,89.84,89.72,89.73,23400.0,67.0247,67.0247,66.9352,66.9426,23400.0
2014-11-14 11:50:00,89.73,89.73,89.68,89.72,15600.0,66.9426,66.9426,66.9053,66.9352,15600.0
2014-11-14 11:55:00,89.73,89.74,89.59,89.6,16300.0,66.9426,66.9501,66.8382,66.8456,16300.0
2014-11-14 12:00:00,89.6,89.62,89.56,89.56,14600.0,66.8456,66.8606,66.8158,66.8158,14600.0
2014-11-14 12:05:00,89.56,89.56,89.47,89.47,32300.0,66.8158,66.8158,66.7487,66.7487,32300.0
2014-11-14 12:10:00,89.47,89.47,89.36,89.37,16700.0,66.7487,66.7487,66.6666,66.674,16700.0
2014-11-14 12:15:00,89.36,89.38,89.28,89.38,23400.0,66.6666,66.6815,66.6069,66.6815,23400.0
2014-11-14 12:20:00,89.38,89.48,89.38,89.48,41200.0,66.6815,66.7561,66.6815,66.7561,41200.0
2014-11-14 12:25:00,89.48,89.5,89.43,89.46,19300.0,66.7561,66.771,66.7188,66.7412,19300.0
2014-11-14 12:30:00,89.46,89.48,89.43,89.44,17800.0,66.7412,66.7561,66.7188,66.7263,17800.0
2014-11-14 12:35:00,89.44,89.48,89.43,89.47,18600.0,66.7263,66.7561,66.7188,66.7487,18600.0
2014-11-14 12:40:00,89.47,89.5,89.4,89.43,23400.0,66.7487,66.771,66.6964,66.7188,23400.0
2014-11-14 12:45:00,89.43,89.44,89.41,89.44,11100.0,66.7188,66.7263,66.7039,66.7263,11100.0
2014-11-14 12:50:00,89.44,89.45,89.42,89.44,15500.0,66.7263,66.7337,66.7113,66.7263,15500.0
2014-11-14 12:55:00,89.44,89.46,89.37,89.38,32400.0,66.7263,66.7412,66.674,66.6815,32400.0
2014-11-14 13:00:00,89.38,89.41,89.35,89.41,35800.0,66.6815,66.7039,66.6591,66.7039,35800.0
2014-11-14 13:05:00,89.41,89.43,89.36,89.42,27300.0,66.7039,66.7188,66.6666,66.7113,27300.0
2014-11-14 13:10:00,89.42,89.42,89.34,89.36,26800.0,66.7113,66.7113,66.6517,66.6666,26800.0
2014-11-14 13:15:00,89.36,89.39,89.34,89.38,21700.0,66.6666,66.689,66.6517,66.6815,21700.0
2014-11-14 13:20:00,89.38,89.43,89.35,89.37,14400.0,66.6815,66.7188,66.6591,66.674,14400.0
2014-11-14 13:25:00,89.37,89.38,89.29,89.29,25000.0,66.674,66.6815,66.6144,66.6144,25000.0
2014-11-14 13:30:00,89.29,89.33,89.26,89.32,49600.0,66.6144,66.6442,66.592,66.6367,49600.0
2014-11-14 13:35:00,89.32,89.32,89.19,89.2,25300.0,66.6367,66.6367,66.5398,66.5472,25300.0
2014-11-14 13:40:00,89.2,89.21,89.16,89.17,16700.0,66.5472,66.5547,66.5174,66.5248,16700.0
2014-11-14 13:45:00,89.18,89.18,89.11,89.13,32400.0,66.5323,66.5323,66.4801,66.495,32400.0
2014-11-14 13:50:00,89.13,89.15,89.1,89.11,17500.0,66.495,66.5099,66.4726,66.4801,17500.0
2014-11-14 13:55:00,89.11,89.11,89.04,89.11,40900.0,66.4801,66.4801,66.4279,66.4801,40900.0
2014-11-14 14:00:00,89.1,89.13,89.08,89.08,30900.0,66.4726,66.495,66.4577,66.4577,30900.0
2014-11-14 14:05:00,89.09,89.14,89.07,89.13,53200.0,66.4652,66.5025,66.4502,66.495,53200.0
2014-11-14 14:10:00,89.13,89.14,89.08,89.09,47400.0,66.495,66.5025,66.4577,66.4652,47400.0
2014-11-14 14:15:00,89.08,89.14,89.05,89.12,43500.0,66.4577,66.5025,66.4353,66.4875,43500.0
2014-11-14 14:20:00,89.13,89.13,89.03,89.04,26000.0,66.495,66.495,66.4204,66.4279,26000.0
2014-11-14 14:25:00,89.05,89.12,89.04,89.09,36400.0,66.4353,66.4875,66.4279,66.4652,36400.0
2014-11-14 14:30:00,89.09,89.18,89.09,89.13,39700.0,66.4652,66.5323,66.4652,66.495,39700.0
2014-11-14 14:35:00,89.13,89.14,89.09,89.11,41600.0,66.495,66.5025,66.4652,66.4801,41600.0
2014-11-14 14:40:00,89.1,89.16,89.09,89.15,46300.0,66.4726,66.5174,66.4652,66.5099,46300.0
2014-11-14 14:45:00,89.15,89.16,89.09,89.11,25400.0,66.5099,66.5174,66.4652,66.4801,25400.0
2014-11-14 14:50:00,89.11,89.14,89.09,89.11,39900.0,66.4801,66.5025,66.4652,66.4801,39900.0
2014-11-14 14:55:00,89.11,89.12,89.09,89.1,25300.0,66.4801,66.4875,66.4652,66.4726,25300.0
2014-11-14 15:00:00,89.1,89.12,89.09,89.1,31100.0,66.4726,66.4875,66.4652,66.4726,31100.0
2014-11-14 15:05:00,89.1,89.19,89.1,89.16,30800.0,66.4726,66.5398,66.4726,66.5174,30800.0
2014-11-14 15:10:00,89.17,89.2,89.15,89.18,35300.0,66.5248,66.5472,66.5099,66.5323,35300.0
2014-11-14 15:15:00,89.18,89.18,89.12,89.13,30600.0,66.5323,66.5323,66.4875,66.495,30600.0
2014-11-14 15:20:00,89.13,89.16,89.12,89.15,33800.0,66.495,66.5174,66.4875,66.5099,33800.0
2014-11-14 15:25:00,89.16,89.19,89.13,89.16,32300.0,66.5174,66.5398,66.495,66.5174,32300.0
2014-11-14 15:30:00,89.15,89.22,89.15,89.17,46800.0,66.5099,66.5621,66.5099,66.5248,46800.0
2014-11-14 15:35:00,89.18,89.21,89.15,89.17,58000.0,66.5323,66.5547,66.5099,66.5248,58000.0
2014-11-14 15:40:00,89.18,89.18,89.13,89.17,51300.0,66.5323,66.5323,66.495,66.5248,51300.0
2014-11-14 15:45:00,89.17,89.19,89.11,89.15,145900.0,66.5248,66.5398,66.4801,66.5099,145900.0
2014-11-14 15:50:00,89.16,89.16,89.09,89.13,218100.0,66.5174,66.5174,66.4652,66.495,218100.0
2014-11-14 15:55:00,89.12,89.21,89.1,89.17,414200.0,66.4875,66.5547,66.4726,66.5248,414200.0
2014-11-17 09:30:00,89.13,89.55,89.13,89.28,93900.0,66.495,66.8083,66.495,66.6069,93900.0
2014-11-17 09:35:00,89.28,89.62,89.28,89.56,51200.0,66.6069,66.8606,66.6069,66.8158,51200.0
2014-11-17 09:40:00,89.55,89.59,89.44,89.53,44800.0,66.8083,66.8382,66.7263,66.7934,44800.0
2014-11-17 09:45:00,89.53,89.6,89.52,89.54,30800.0,66.7934,66.8456,66.786,66.8009,30800.0
2014-11-17 09:50:00,89.55,89.55,89.47,89.47,59200.0,66.8083,66.8083,66.7487,66.7487,59200.0
2014-11-17 09:55:00,89.49,89.52,89.39,89.49,50000.0,66.7636,66.786,66.689,66.7636,50000.0
2014-11-17 10:00:00,89.48,89.53,89.37,89.51,49700.0,66.7561,66.7934,66.674,66.7785,49700.0
2014-11-17 10:05:00,89.5,89.56,89.42,89.42,42700.0,66.771,66.8158,66.7113,66.7113,42700.0
2014-11-17 10:10:00,89.43,89.51,89.39,89.51,33300.0,66.7188,66.7785,66.689,66.7785,33300.0
2014-11-17 10:15:00,89.5,89.54,89.49,89.5,41200.0,66.771,66.8009,66.7636,66.771,41200.0
2014-11-17 10:20:00,89.5,89.56,89.44,89.55,33700.0,66.771,66.8158,66.7263,66.8083,33700.0
2014-11-17 10:25:00,89.56,89.57,89.45,89.47,42400.0,66.8158,66.8233,66.7337,66.7487,42400.0
2014-11-17 10:30:00,89.48,89.54,89.44,89.52,117800.0,66.7561,66.8009,66.7263,66.786,117800.0
2014-11-17 10:35:00,89.52,89.61,89.49,89.59,45700.0,66.786,66.8531,66.7636,66.8382,45700.0
2014-11-17 10:40:00,89.59,89.59,89.51,89.54,23700.0,66.8382,66.8382,66.7785,66.8009,23700.0
2014-11-17 10:45:00,89.55,89.65,89.54,89.64,43300.0,66.8083,66.8829,66.8009,66.8755,43300.0
2014-11-17 10:50:00,89.64,89.73,89.57,89.71,41300.0,66.8755,66.9426,66.8233,66.9277,41300.0
2014-11-17 10:55:00,89.71,89.84,89.7,89.83,49600.0,66.9277,67.0247,66.9202,67.0172,49600.0
2014-11-17 11:00:00,89.85,89.89,89.79,89.81,43200.0,67.0321,67.062,66.9874,67.0023,43200.0
2014-11-17 11:05:00,89.81,89.91,89.78,89.79,33600.0,67.0023,67.0769,66.9799,66.9874,33600.0
2014-11-17 11:10:00,89.79,89.81,89.72,89.72,23000.0,66.9874,67.0023,66.9352,66.9352,23000.0
2014-11-17 11:15:00,89.73,89.75,89.72,89.74,25600.0,66.9426,66.9575,66.9352,66.9501,25600.0
2014-11-17 11:20:00,89.74,89.78,89.73,89.77,28300.0,66.9501,66.9799,66.9426,66.9725,28300.0
2014-11-17 11:25:00,89.77,89.78,89.66,89.68,29800.0,66.9725,66.9799,66.8904,66.9053,29800.0
2014-11-17 11:30:00,89.66,89.7,89.64,89.64,29300.0,66.8904,66.9202,66.8755,66.8755,29300.0
2014-11-17 11:35:00,89.64,89.69,89.64,89.66,30400.0,66.8755,66.9128,66.8755,66.8904,30400.0
2014-11-17 11:40:00,89.67,89.7,89.65,89.67,35600.0,66.8979,66.9202,66.8829,66.8979,35600.0
2014-11-17 11:45:00,89.67,89.75,89.66,89.71,28300.0,66.8979,66.9575,66.8904,66.9277,28300.0
2014-11-17 11:50:00,89.71,89.73,89.63,89.7,21500.0,66.9277,66.9426,66.868,66.9202,21500.0
2014-11-17 11:55:00,89.7,89.71,89.67,89.7,19500.0,66.9202,66.9277,66.8979,66.9202,19500.0
2014-11-17 12:00:00,89.69,89.73,89.63,89.63,21500.0,66.9128,66.9426,66.868,66.868,21500.0
2014-11-17 12:05:00,89.63,89.64,89.51,89.51,34300.0,66.868,66.8755,66.7785,66.7785,34300.0
2014-11-17 12:10:00,89.51,89.6,89.51,89.59,24000.0,66.7785,66.8456,66.7785,66.8382,24000.0
2014-11-17 12:15:00,89.58,89.62,89.56,89.56,26600.0,66.8307,66.8606,66.8158,66.8158,26600.0
2014-11-17 12:20:00,89.56,89.59,89.45,89.55,80700.0,66.8158,66.8382,66.7337,66.8083,80700.0
2014-11-17 12:25:00,89.56,89.56,89.44,89.5,73900.0,66.8158,66.8158,66.7263,66.771,73900.0
2014-11-17 12:30:00,89.5,89.52,89.42,89.43,64900.0,66.771,66.786,66.7113,66.7188,64900.0
2014-11-17 12:35:00,89.42,89.53,89.37,89.42,85100.0,66.7113,66.7934,66.674,66.7113,85100.0
2014-11-17 12:40:00,89.41,89.47,89.39,89.47,88200.0,66.7039,66.7487,66.689,66.7487,88200.0
2014-11-17 12:45:00,89.48,89.6,89.48,89.57,31000.0,66.7561,66.8456,66.7561,66.8233,31000.0
2014-11-17 12:50:00,89.58,89.68,89.54,89.65,24900.0,66.8307,66.9053,66.8009,66.8829,24900.0
2014-11-17 12:55:00,89.66,89.7,89.65,89.69,26500.0,66.8904,66.9202,66.8829,66.9128,26500.0
2014-11-17 13:00:00,89.69,89.73,89.69,89.71,20800.0,66.9128,66.9426,66.9128,66.9277,20800.0
2014-11-17 13:05:00,89.72,89.78,89.7,89.72,25600.0,66.9352,66.9799,66.9202,66.9352,25600.0
2014-11-17 13:10:00,89.72,89.78,89.69,89.76,23800.0,66.9352,66.9799,66.9128,66.965,23800.0
2014-11-17 13:15:00,89.75,89.91,89.75,89.87,62500.0,66.9575,67.0769,66.9575,67.0471,62500.0
2014-11-17 13:20:00,89.88,89.95,89.87,89.95,33000.0,67.0545,67.1068,67.0471,67.1068,33000.0
2014-11-17 13:25:00,89.93,89.94,89.84,89.87,28100.0,67.0918,67.0993,67.0247,67.0471,28100.0
2014-11-17 13:30:00,89.87,89.87,89.74,89.74,39300.0,67.0471,67.0471,66.9501,66.9501,39300.0
2014-11-17 13:35:00,89.75,89.76,89.69,89.75,19500.0,66.9575,66.965,66.9128,66.9575,19500.0
2014-11-17 13:40:00,89.75,89.79,89.73,89.79,16800.0,66.9575,66.9874,66.9426,66.9874,16800.0
2014-11-17 13:45:00,89.79,89.79,89.74,89.74,29600.0,66.9874,66.9874,66.9501,66.9501,29600.0
2014-11-17 13:50:00,89.74,89.81,89.72,89.8,26500.0,66.9501,67.0023,66.9352,66.9948,26500.0
2014-11-17 13:55:00,89.8,89.86,89.79,89.8,45300.0,66.9948,67.0396,66.9874,66.9948,45300.0
2014-11-17 14:00:00,89.8,89.84,89.77,89.8,29400.0,66.9948,67.0247,66.9725,66.9948,29400.0
2014-11-17 14:05:00,89.79,89.81,89.75,89.79,28100.0,66.9874,67.0023,66.9575,66.9874,28100.0
2014-11-17 14:10:00,89.81,89.84,89.79,89.81,25700.0,67.0023,67.0247,66.9874,67.0023,25700.0
2014-11-17 14:15:00,89.81,89.84,89.79,89.84,17200.0,67.0023,67.0247,66.9874,67.0247,17200.0
2014-11-17 14:20:00,89.82,89.83,89.76,89.77,17200.0,67.0098,67.0172,66.965,66.9725,17200.0
2014-11-17 14:25:00,89.78,89.81,89.76,89.77,22900.0,66.9799,67.0023,66.965,66.9725,22900.0
2014-11-17 14:30:00,89.76,89.81,89.76,89.77,40100.0,66.965,67.0023,66.965,66.9725,40100.0
2014-11-17 14:35:00,89.78,89.8,89.75,89.75,26600.0,66.9799,66.9948,66.9575,66.9575,26600.0
2014-11-17 14:40:00,89.77,89.82,89.74,89.81,47400.0,66.9725,67.0098,66.9501,67.0023,47400.0
2014-11-17 14:45:00,89.81,89.82,89.73,89.74,54100.0,67.0023,67.0098,66.9426,66.9501,54100.0
2014-11-17 14:50:00,89.75,89.82,89.75,89.81,20600.0,66.9575,67.0098,66.9575,67.0023,20600.0
2014-11-17 14:55:00,89.81,89.83,89.76,89.76,24400.0,67.0023,67.0172,66.965,66.965,24400.0
2014-11-17 15:00:00,89.76,89.78,89.76,89.78,19900.0,66.965,66.9799,66.965,66.9799,19900.0
2014-11-17 15:05:00,89.77,89.83,89.76,89.83,25100.0,66.9725,67.0172,66.965,67.0172,25100.0
2014-11-17 15:10:00,89.83,89.84,89.8,89.82,31500.0,67.0172,67.0247,66.9948,67.0098,31500.0
2014-11-17 15:15:00,89.83,89.83,89.77,89.82,35200.0,67.0172,67.0172,66.9725,67.0098,35200.0
2014-11-17 15:20:00,89.82,89.84,89.81,89.82,37600.0,67.0098,67.0247,67.0023,67.0098,37600.0
2014-11-17 15:25:00,89.83,89.83,89.81,89.81,36700.0,67.0172,67.0172,67.0023,67.0023,36700.0
2014-11-17 15:30:00,89.81,89.82,89.79,89.81,39300.0,67.0023,67.0098,66.9874,67.0023,39300.0
2014-11-17 15:35:00,89.81,89.84,89.75,89.82,42300.0,67.0023,67.0247,66.9575,67.0098,42300.0
2014-11-17 15:40:00,89.83,89.84,89.8,89.84,50900.0,67.0172,67.0247,66.9948,67.0247,50900.0
2014-11-17 15:45:00,89.84,89.9,89.81,89.89,90500.0,67.0247,67.0694,67.0023,67.062,90500.0
2014-11-17 15:50:00,89.88,89.9,89.81,89.83,109500.0,67.0545,67.0694,67.0023,67.0172,109500.0
2014-11-17 15:55:00,89.83,90.13,89.83,90.12,365000.0,67.0172,67.241,67.0172,67.2336,365000.0
2014-11-18 09:30:00,90.04,90.12,89.73,89.85,116600.0,67.1739,67.2336,66.9426,67.0321,116600.0
2014-11-18 09:35:00,89.85,90.0,89.85,89.87,63700.0,67.0321,67.1441,67.0321,67.0471,63700.0
2014-11-18 09:40:00,89.91,90.12,89.86,90.08,53200.0,67.0769,67.2336,67.0396,67.2037,53200.0
2014-11-18 09:45:00,90.1,90.24,90.08,90.19,28300.0,67.2187,67.3231,67.2037,67.2858,28300.0
2014-11-18 09:50:00,90.2,90.38,90.2,90.22,28000.0,67.2933,67.4276,67.2933,67.3082,28000.0
2014-11-18 09:55:00,90.23,90.38,90.22,90.38,31400.0,67.3156,67.4276,67.3082,67.4276,31400.0
2014-11-18 10:00:00,90.42,90.43,90.28,90.29,33400.0,67.4574,67.4649,67.3529,67.3604,33400.0
2014-11-18 10:05:00,90.31,90.4,90.29,90.38,26500.0,67.3753,67.4425,67.3604,67.4276,26500.0
2014-11-18 10:10:00,90.39,90.39,90.27,90.27,29800.0,67.435,67.435,67.3455,67.3455,29800.0
2014-11-18 10:15:00,90.27,90.28,90.11,90.19,35200.0,67.3455,67.3529,67.2261,67.2858,35200.0
2014-11-18 10:20:00,90.2,90.23,90.12,90.22,15200.0,67.2933,67.3156,67.2336,67.3082,15200.0
2014-11-18 10:25:00,90.23,90.34,90.23,90.29,36200.0,67.3156,67.3977,67.3156,67.3604,36200.0
2014-11-18 10:30:00,90.27,90.35,90.27,90.28,15400.0,67.3455,67.4052,67.3455,67.3529,15400.0
2014-11-18 10:35:00,90.28,90.39,90.24,90.38,16800.0,67.3529,67.435,67.3231,67.4276,16800.0
2014-11-18 10:40:00,90.39,90.44,90.33,90.4,17900.0,67.435,67.4723,67.3902,67.4425,17900.0
2014-11-18 10:45:00,90.4,90.43,90.33,90.37,25000.0,67.4425,67.4649,67.3902,67.4201,25000.0
2014-11-18 10:50:00,90.36,90.41,90.35,90.41,19600.0,67.4126,67.4499,67.4052,67.4499,19600.0
2014-11-18 10:55:00,90.42,90.45,90.37,90.41,23100.0,67.4574,67.4798,67.4201,67.4499,23100.0
2014-11-18 11:00:00,90.4,90.42,90.35,90.37,21200.0,67.4425,67.4574,67.4052,67.4201,21200.0
2014-11-18 11:05:00,90.36,90.4,90.32,90.4,23700.0,67.4126,67.4425,67.3828,67.4425,23700.0
2014-11-18 11:10:00,90.42,90.43,90.33,90.34,20700.0,67.4574,67.4649,67.3902,67.3977,20700.0
2014-11-18 11:15:00,90.34,90.44,90.33,90.33,22600.0,67.3977,67.4723,67.3902,67.3902,22600.0
2014-11-18 11:20:00,90.33,90.33,90.24,90.25,25900.0,67.3902,67.3902,67.3231,67.3306,25900.0
2014-11-18 11:25:00,90.25,90.31,90.22,90.23,26400.0,67.3306,67.3753,67.3082,67.3156,26400.0
2014-11-18 11:30:00,90.24,90.27,90.23,90.27,20100.0,67.3231,67.3455,67.3156,67.3455,20100.0
2014-11-18 11:35:00,90.28,90.43,90.27,90.4,25700.0,67.3529,67.4649,67.3455,67.4425,25700.0
2014-11-18 11:40:00,90.4,90.41,90.33,90.33,23500.0,67.4425,67.4499,67.3902,67.3902,23500.0
2014-11-18 11:45:00,90.33,90.33,90.28,90.28,21800.0,67.3902,67.3902,67.3529,67.3529,21800.0
2014-11-18 11:50:00,90.28,90.29,90.25,90.27,25500.0,67.3529,67.3604,67.3306,67.3455,25500.0
2014-11-18 11:55:00,90.28,90.29,90.24,90.27,25300.0,67.3529,67.3604,67.3231,67.3455,25300.0
2014-11-18 12:00:00,90.27,90.27,90.2,90.2,15800.0,67.3455,67.3455,67.2933,67.2933,15800.0
2014-11-18 12:05:00,90.19,90.21,90.17,90.18,27900.0,67.2858,67.3007,67.2709,67.2783,27900.0
2014-11-18 12:10:00,90.17,90.18,90.12,90.12,12800.0,67.2709,67.2783,67.2336,67.2336,12800.0
2014-11-18 12:15:00,90.12,90.14,90.11,90.13,23500.0,67.2336,67.2485,67.2261,67.241,23500.0
2014-11-18 12:20:00,90.12,90.13,90.07,90.08,20000.0,67.2336,67.241,67.1963,67.2037,20000.0
2014-11-18 12:25:00,90.08,90.12,90.07,90.08,48800.0,67.2037,67.2336,67.1963,67.2037,48800.0
2014-11-18 12:30:00,90.09,90.13,90.07,90.08,56400.0,67.2112,67.241,67.1963,67.2037,56400.0
2014-11-18 12:35:00,90.08,90.09,90.05,90.08,17500.0,67.2037,67.2112,67.1814,67.2037,17500.0
2014-11-18 12:40:00,90.09,90.11,90.07,90.09,10100.0,67.2112,67.2261,67.1963,67.2112,10100.0
2014-11-18 12:45:00,90.09,90.14,90.06,90.11,27000.0,67.2112,67.2485,67.1888,67.2261,27000.0
2014-11-18 12:50:00,90.12,90.13,90.06,90.08,16000.0,67.2336,67.241,67.1888,67.2037,16000.0
2014-11-18 12:55:00,90.08,90.11,90.06,90.1,35700.0,67.2037,67.2261,67.1888,67.2187,35700.0
2014-11-18 13:00:00,90.09,90.1,90.06,90.08,32200.0,67.2112,67.2187,67.1888,67.2037,32200.0
2014-11-18 13:05:00,90.1,90.17,90.09,90.16,16000.0,67.2187,67.2709,67.2112,67.2634,16000.0
2014-11-18 13:10:00,90.17,90.19,90.13,90.15,21600.0,67.2709,67.2858,67.241,67.256,21600.0
2014-11-18 13:15:00,90.17,90.17,90.11,90.12,20100.0,67.2709,67.2709,67.2261,67.2336,20100.0
2014-11-18 13:20:00,90.11,90.14,90.09,90.09,22100.0,67.2261,67.2485,67.2112,67.2112,22100.0
2014-11-18 13:25:00,90.09,90.22,90.09,90.21,14100.0,67.2112,67.3082,67.2112,67.3007,14100.0
2014-11-18 13:30:00,90.22,90.23,90.18,90.2,36500.0,67.3082,67.3156,67.2783,67.2933,36500.0
2014-11-18 13:35:00,90.21,90.21,90.1,90.11,40600.0,67.3007,67.3007,67.2187,67.2261,40600.0
2014-11-18 13:40:00,90.1,90.13,90.07,90.13,23500.0,67.2187,67.241,67.1963,67.241,23500.0
2014-11-18 13:45:00,90.13,90.14,90.02,90.02,43600.0,67.241,67.2485,67.159,67.159,43600.0
2014-11-18 13:50:00,90.02,90.04,90.0,90.03,39300.0,67.159,67.1739,67.1441,67.1664,39300.0
2014-11-18 13:55:00,90.03,90.12,90.03,90.1,23700.0,67.1664,67.2336,67.1664,67.2187,23700.0
2014-11-18 14:00:00,90.1,90.14,90.09,90.13,38600.0,67.2187,67.2485,67.2112,67.241,38600.0
2014-11-18 14:05:00,90.13,90.14,90.07,90.11,34500.0,67.241,67.2485,67.1963,67.2261,34500.0
2014-11-18 14:10:00,90.11,90.22,90.1,90.22,54000.0,67.2261,67.3082,67.2187,67.3082,54000.0
2014-11-18 14:15:00,90.22,90.28,90.14,90.14,57000.0,67.3082,67.3529,67.2485,67.2485,57000.0
2014-11-18 14:20:00,90.14,90.16,90.05,90.11,141700.0,67.2485,67.2634,67.1814,67.2261,141700.0
2014-11-18 14:25:00,90.09,90.12,90.0,90.02,148700.0,67.2112,67.2336,67.1441,67.159,148700.0
2014-11-18 14:30:00,90.01,90.23,90.0,90.23,47900.0,67.1515,67.3156,67.1441,67.3156,47900.0
2014-11-18 14:35:00,90.23,90.28,90.11,90.13,51800.0,67.3156,67.3529,67.2261,67.241,51800.0
2014-11-18 14:40:00,90.13,90.14,90.06,90.06,21800.0,67.241,67.2485,67.1888,67.1888,21800.0
2014-11-18 14:45:00,90.06,90.07,90.02,90.04,17200.0,67.1888,67.1963,67.159,67.1739,17200.0
2014-11-18 14:50:00,90.04,90.15,90.04,90.15,24100.0,67.1739,67.256,67.1739,67.256,24100.0
2014-11-18 14:55:00,90.15,90.15,90.1,90.15,29100.0,67.256,67.256,67.2187,67.256,29100.0
2014-11-18 15:00:00,90.15,90.15,90.05,90.1,26800.0,67.256,67.256,67.1814,67.2187,26800.0
2014-11-18 15:05:00,90.11,90.16,90.1,90.14,59200.0,67.2261,67.2634,67.2187,67.2485,59200.0
2014-11-18 15:10:00,90.15,90.16,90.13,90.16,27700.0,67.256,67.2634,67.241,67.2634,27700.0
2014-11-18 15:15:00,90.15,90.16,90.12,90.12,32300.0,67.256,67.2634,67.2336,67.2336,32300.0
2014-11-18 15:20:00,90.13,90.14,90.1,90.1,33600.0,67.241,67.2485,67.2187,67.2187,33600.0
2014-11-18 15:25:00,90.11,90.16,90.1,90.13,45000.0,67.2261,67.2634,67.2187,67.241,45000.0
2014-11-18 15:30:00,90.13,90.17,90.11,90.16,60200.0,67.241,67.2709,67.2261,67.2634,60200.0
2014-11-18 15:35:00,90.16,90.17,90.12,90.16,68600.0,67.2634,67.2709,67.2336,67.2634,68600.0
2014-11-18 15:40:00,90.15,90.18,90.14,90.17,118600.0,67.256,67.2783,67.2485,67.2709,118600.0
2014-11-18 15:45:00,90.17,90.17,90.1,90.16,219300.0,67.2709,67.2709,67.2187,67.2634,219300.0
2014-11-18 15:50:00,90.16,90.23,90.14,90.19,202400.0,67.2634,67.3156,67.2485,67.2858,202400.0
2014-11-18 15:55:00,90.19,90.2,90.13,90.15,122300.0,67.2858,67.2933,67.241,67.256,122300.0
2014-11-19 09:30:00,90.06,90.37,89.92,90.06,122000.0,67.1888,67.4201,67.0844,67.1888,122000.0
2014-11-19 09:35:00,90.08,90.26,90.0,90.06,50800.0,67.2037,67.338,67.1441,67.1888,50800.0
2014-11-19 09:40:00,90.04,90.17,90.02,90.1,33600.0,67.1739,67.2709,67.159,67.2187,33600.0
2014-11-19 09:45:00,90.11,90.11,89.98,90.07,30600.0,67.2261,67.2261,67.1291,67.1963,30600.0
2014-11-19 09:50:00,90.07,90.1,90.01,90.06,23500.0,67.1963,67.2187,67.1515,67.1888,23500.0
2014-11-19 09:55:00,90.04,90.09,89.96,90.01,29700.0,67.1739,67.2112,67.1142,67.1515,29700.0
2014-11-19 10:00:00,90.01,90.09,89.96,90.06,23800.0,67.1515,67.2112,67.1142,67.1888,23800.0
2014-11-19 10:05:00,90.06,90.08,89.96,90.07,25400.0,67.1888,67.2037,67.1142,67.1963,25400.0
2014-11-19 10:10:00,90.1,90.2,90.01,90.19,41300.0,67.2187,67.2933,67.1515,67.2858,41300.0
2014-11-19 10:15:00,90.17,90.17,90.05,90.16,37800.0,67.2709,67.2709,67.1814,67.2634,37800.0
2014-11-19 10:20:00,90.17,90.2,90.08,90.16,33600.0,67.2709,67.2933,67.2037,67.2634,33600.0
2014-11-19 10:25:00,90.16,90.18,90.09,90.12,20500.0,67.2634,67.2783,67.2112,67.2336,20500.0
2014-11-19 10:30:00,90.12,90.14,90.02,90.03,17100.0,67.2336,67.2485,67.159,67.1664,17100.0
2014-11-19 10:35:00,90.04,90.13,90.01,90.09,19300.0,67.1739,67.241,67.1515,67.2112,19300.0
2014-11-19 10:40:00,90.09,90.14,90.02,90.06,124100.0,67.2112,67.2485,67.159,67.1888,124100.0
2014-11-19 10:45:00,90.05,90.15,90.05,90.05,16300.0,67.1814,67.256,67.1814,67.1814,16300.0
2014-11-19 10:50:00,90.06,90.06,89.96,90.02,48000.0,67.1888,67.1888,67.1142,67.159,48000.0
2014-11-19 10:55:00,90.03,90.06,89.89,89.91,50200.0,67.1664,67.1888,67.062,67.0769,50200.0
2014-11-19 11:00:00,89.91,89.93,89.81,89.86,22100.0,67.0769,67.0918,67.0023,67.0396,22100.0
2014-11-19 11:05:00,89.85,90.0,89.81,90.0,18800.0,67.0321,67.1441,67.0023,67.1441,18800.0
2014-11-19 11:10:00,89.99,90.01,89.9,89.97,19200.0,67.1366,67.1515,67.0694,67.1217,19200.0
2014-11-19 11:15:00,89.96,90.01,89.92,89.95,17400.0,67.1142,67.1515,67.0844,67.1068,17400.0
2014-11-19 11:20:00,89.94,89.96,89.85,89.96,20100.0,67.0993,67.1142,67.0321,67.1142,20100.0
2014-11-19 11:25:00,89.96,89.98,89.93,89.95,19800.0,67.1142,67.1291,67.0918,67.1068,19800.0
2014-11-19 11:30:00,89.95,89.97,89.89,89.94,22500.0,67.1068,67.1217,67.062,67.0993,22500.0
2014-11-19 11:35:00,89.94,89.95,89.87,89.89,31800.0,67.0993,67.1068,67.0471,67.062,31800.0
2014-11-19 11:40:00,89.88,89.94,89.83,89.83,26500.0,67.0545,67.0993,67.0172,67.0172,26500.0
2014-11-19 11:45:00,89.83,89.91,89.83,89.9,19300.0,67.0172,67.0769,67.0172,67.0694,19300.0
2014-11-19 11:50:00,89.9,89.91,89.86,89.89,22300.0,67.0694,67.0769,67.0396,67.062,22300.0
2014-11-19 11:55:00,89.89,89.94,89.85,89.91,34000.0,67.062,67.0993,67.0321,67.0769,34000.0
2014-11-19 12:00:00,89.91,89.92,89.84,89.86,26300.0,67.0769,67.0844,67.0247,67.0396,26300.0
2014-11-19 12:05:00,89.85,89.91,89.82,89.87,29900.0,67.0321,67.0769,67.0098,67.0471,29900.0
2014-11-19 12:10:00,89.87,89.89,89.81,89.81,37700.0,67.0471,67.062,67.0023,67.0023,37700.0
2014-11-19 12:15:00,89.81,89.82,89.78,89.78,21800.0,67.0023,67.0098,66.9799,66.9799,21800.0
2014-11-19 12:20:00,89.79,89.9,89.77,89.86,20900.0,66.9874,67.0694,66.9725,67.0396,20900.0
2014-11-19 12:25:00,89.86,89.92,89.86,89.87,24500.0,67.0396,67.0844,67.0396,67.0471,24500.0
2014-11-19 12:30:00,89.87,89.92,89.86,89.92,11000.0,67.0471,67.0844,67.0396,67.0844,11000.0
2014-11-19 12:35:00,89.92,89.93,89.81,89.81,34600.0,67.0844,67.0918,67.0023,67.0023,34600.0
2014-11-19 12:40:00,89.81,89.85,89.81,89.82,17000.0,67.0023,67.0321,67.0023,67.0098,17000.0
2014-11-19 12:45:00,89.82,89.82,89.77,89.81,13700.0,67.0098,67.0098,66.9725,67.0023,13700.0
2014-11-19 12:50:00,89.81,89.82,89.78,89.78,17300.0,67.0023,67.0098,66.9799,66.9799,17300.0
2014-11-19 12:55:00,89.78,89.81,89.74,89.81,29900.0,66.9799,67.0023,66.9501,67.0023,29900.0
2014-11-19 13:00:00,89.8,89.8,89.76,89.78,21200.0,66.9948,66.9948,66.965,66.9799,21200.0
2014-11-19 13:05:00,89.79,89.8,89.72,89.73,15200.0,66.9874,66.9948,66.9352,66.9426,15200.0
2014-11-19 13:10:00,89.73,89.74,89.66,89.69,36900.0,66.9426,66.9501,66.8904,66.9128,36900.0
2014-11-19 13:15:00,89.69,89.7,89.59,89.61,34000.0,66.9128,66.9202,66.8382,66.8531,34000.0
2014-11-19 13:20:00,89.61,89.63,89.59,89.6,17900.0,66.8531,66.868,66.8382,66.8456,17900.0
2014-11-19 13:25:00,89.6,89.68,89.59,89.62,26900.0,66.8456,66.9053,66.8382,66.8606,26900.0
2014-11-19 13:30:00,89.61,89.66,89.59,89.6,36900.0,66.8531,66.8904,66.8382,66.8456,36900.0
2014-11-19 13:35:00,89.6,89.64,89.59,89.61,34200.0,66.8456,66.8755,66.8382,66.8531,34200.0
2014-11-19 13:40:00,89.62,89.63,89.59,89.61,23400.0,66.8606,66.868,66.8382,66.8531,23400.0
2014-11-19 13:45:00,89.61,89.61,89.58,89.6,30800.0,66.8531,66.8531,66.8307,66.8456,30800.0
2014-11-19 13:50:00,89.61,89.64,89.6,89.61,20900.0,66.8531,66.8755,66.8456,66.8531,20900.0
2014-11-19 13:55:00,89.61,89.62,89.58,89.58,15400.0,66.8531,66.8606,66.8307,66.8307,15400.0
2014-11-19 14:00:00,89.58,89.72,89.54,89.72,84500.0,66.8307,66.9352,66.8009,66.9352,84500.0
2014-11-19 14:05:00,89.71,89.79,89.7,89.77,48100.0,66.9277,66.9874,66.9202,66.9725,48100.0
2014-11-19 14:10:00,89.76,89.79,89.69,89.72,38400.0,66.965,66.9874,66.9128,66.9352,38400.0
2014-11-19 14:15:00,89.73,89.75,89.66,89.69,47000.0,66.9426,66.9575,66.8904,66.9128,47000.0
2014-11-19 14:20:00,89.69,89.7,89.45,89.45,44100.0,66.9128,66.9202,66.7337,66.7337,44100.0
2014-11-19 14:25:00,89.46,89.56,89.46,89.54,36500.0,66.7412,66.8158,66.7412,66.8009,36500.0
2014-11-19 14:30:00,89.55,89.64,89.54,89.54,47000.0,66.8083,66.8755,66.8009,66.8009,47000.0
2014-11-19 14:35:00,89.54,89.55,89.47,89.54,33700.0,66.8009,66.8083,66.7487,66.8009,33700.0
2014-11-19 14:40:00,89.53,89.53,89.4,89.46,32300.0,66.7934,66.7934,66.6964,66.7412,32300.0
2014-11-19 14:45:00,89.45,89.47,89.34,89.34,38300.0,66.7337,66.7487,66.6517,66.6517,38300.0
2014-11-19 14:50:00,89.34,89.49,89.34,89.4,42500.0,66.6517,66.7636,66.6517,66.6964,42500.0
2014-11-19 14:55:00,89.4,89.5,89.38,89.43,58000.0,66.6964,66.771,66.6815,66.7188,58000.0
2014-11-19 15:00:00,89.43,89.57,89.41,89.5,35800.0,66.7188,66.8233,66.7039,66.771,35800.0
2014-11-19 15:05:00,89.5,89.55,89.49,89.53,33300.0,66.771,66.8083,66.7636,66.7934,33300.0
2014-11-19 15:10:00,89.53,89.62,89.53,89.57,29500.0,66.7934,66.8606,66.7934,66.8233,29500.0
2014-11-19 15:15:00,89.57,89.7,89.55,89.68,34100.0,66.8233,66.9202,66.8083,66.9053,34100.0
2014-11-19 15:20:00,89.69,89.69,89.64,89.65,43800.0,66.9128,66.9128,66.8755,66.8829,43800.0
2014-11-19 15:25:00,89.64,89.65,89.59,89.6,27800.0,66.8755,66.8829,66.8382,66.8456,27800.0
2014-11-19 15:30:00,89.6,89.62,89.54,89.58,46800.0,66.8456,66.8606,66.8009,66.8307,46800.0
2014-11-19 15:35:00,89.57,89.58,89.53,89.55,50100.0,66.8233,66.8307,66.7934,66.8083,50100.0
2014-11-19 15:40:00,89.54,89.55,89.43,89.44,77900.0,66.8009,66.8083,66.7188,66.7263,77900.0
2014-11-19 15:45:00,89.44,89.62,89.43,89.59,115500.0,66.7263,66.8606,66.7188,66.8382,115500.0
2014-11-19 15:50:00,89.6,89.63,89.49,89.51,184100.0,66.8456,66.868,66.7636,66.7785,184100.0
2014-11-19 15:55:00,89.51,89.63,89.51,89.58,258200.0,66.7785,66.868,66.7785,66.8307,258200.0
2014-11-20 09:30:00,89.42,89.69,89.35,89.46,112500.0,66.7113,66.9128,66.6591,66.7412,112500.0
2014-11-20 09:35:00,89.47,89.49,89.37,89.43,28200.0,66.7487,66.7636,66.674,66.7188,28200.0
2014-11-20 09:40:00,89.45,89.55,89.39,89.42,28300.0,66.7337,66.8083,66.689,66.7113,28300.0
2014-11-20 09:45:00,89.43,89.44,89.28,89.37,37300.0,66.7188,66.7263,66.6069,66.674,37300.0
2014-11-20 09:50:00,89.36,89.56,89.36,89.56,23300.0,66.6666,66.8158,66.6666,66.8158,23300.0
2014-11-20 09:55:00,89.54,89.55,89.49,89.54,15100.0,66.8009,66.8083,66.7636,66.8009,15100.0
2014-11-20 10:00:00,89.54,89.7,89.54,89.56,52600.0,66.8009,66.9202,66.8009,66.8158,52600.0
2014-11-20 10:05:00,89.58,89.65,89.5,89.5,35100.0,66.8307,66.8829,66.771,66.771,35100.0
2014-11-20 10:10:00,89.5,89.5,89.37,89.43,26600.0,66.771,66.771,66.674,66.7188,26600.0
2014-11-20 10:15:00,89.43,89.45,89.35,89.37,20600.0,66.7188,66.7337,66.6591,66.674,20600.0
2014-11-20 10:20:00,89.36,89.45,89.35,89.42,18600.0,66.6666,66.7337,66.6591,66.7113,18600.0
2014-11-20 10:25:00,89.45,89.48,89.42,89.43,24300.0,66.7337,66.7561,66.7113,66.7188,24300.0
2014-11-20 10:30:00,89.44,89.46,89.34,89.39,23700.0,66.7263,66.7412,66.6517,66.689,23700.0
2014-11-20 10:35:00,89.39,89.5,89.38,89.44,32600.0,66.689,66.771,66.6815,66.7263,32600.0
2014-11-20 10:40:00,89.44,89.49,89.38,89.43,36600.0,66.7263,66.7636,66.6815,66.7188,36600.0
2014-11-20 10:45:00,89.45,89.48,89.42,89.46,53000.0,66.7337,66.7561,66.7113,66.7412,53000.0
2014-11-20 10:50:00,89.47,89.51,89.45,89.5,29000.0,66.7487,66.7785,66.7337,66.771,29000.0
2014-11-20 10:55:00,89.51,89.57,89.51,89.56,35500.0,66.7785,66.8233,66.7785,66.8158,35500.0
2014-11-20 11:00:00,89.56,89.71,89.56,89.65,35100.0,66.8158,66.9277,66.8158,66.8829,35100.0
2014-11-20 11:05:00,89.66,89.66,89.57,89.59,39200.0,66.8904,66.8904,66.8233,66.8382,39200.0
2014-11-20 11:10:00,89.59,89.66,89.58,89.59,36500.0,66.8382,66.8904,66.8307,66.8382,36500.0
2014-11-20 11:15:00,89.59,89.61,89.49,89.49,31700.0,66.8382,66.8531,66.7636,66.7636,31700.0
2014-11-20 11:20:00,89.5,89.57,89.46,89.56,20300.0,66.771,66.8233,66.7412,66.8158,20300.0
2014-11-20 11:25:00,89.56,89.6,89.54,89.56,26300.0,66.8158,66.8456,66.8009,66.8158,26300.0
2014-11-20 11:30:00,89.57,89.59,89.51,89.52,19600.0,66.8233,66.8382,66.7785,66.786,19600.0
2014-11-20 11:35:00,89.52,89.54,89.48,89.5,24800.0,66.786,66.8009,66.7561,66.771,24800.0
2014-11-20 11:40:00,89.51,89.6,89.5,89.58,20000.0,66.7785,66.8456,66.771,66.8307,20000.0
2014-11-20 11:45:00,89.58,89.58,89.53,89.55,22500.0,66.8307,66.8307,66.7934,66.8083,22500.0
2014-11-20 11:50:00,89.56,89.57,89.51,89.52,21600.0,66.8158,66.8233,66.7785,66.786,21600.0
2014-11-20 11:55:00,89.51,89.51,89.41,89.41,24700.0,66.7785,66.7785,66.7039,66.7039,24700.0
2014-11-20 12:00:00,89.41,89.42,89.36,89.36,32500.0,66.7039,66.7113,66.6666,66.6666,32500.0
2014-11-20 12:05:00,89.37,89.38,89.34,89.37,17000.0,66.674,66.6815,66.6517,66.674,17000.0
2014-11-20 12:10:00,89.38,89.4,89.37,89.39,42700.0,66.6815,66.6964,66.674,66.689,42700.0
2014-11-20 12:15:00,89.39,89.48,89.36,89.48,24500.0,66.689,66.7561,66.6666,66.7561,24500.0
2014-11-20 12:20:00,89.49,89.51,89.48,89.51,40600.0,66.7636,66.7785,66.7561,66.7785,40600.0
2014-11-20 12:25:00,89.51,89.51,89.47,89.49,19300.0,66.7785,66.7785,66.7487,66.7636,19300.0
2014-11-20 12:30:00,89.48,89.54,89.47,89.48,19200.0,66.7561,66.8009,66.7487,66.7561,19200.0
2014-11-20 12:35:00,89.49,89.54,89.48,89.54,12600.0,66.7636,66.8009,66.7561,66.8009,12600.0
2014-11-20 12:40:00,89.53,89.54,89.41,89.45,26000.0,66.7934,66.8009,66.7039,66.7337,26000.0
2014-11-20 12:45:00,89.45,89.48,89.44,89.44,33300.0,66.7337,66.7561,66.7263,66.7263,33300.0
2014-11-20 12:50:00,89.45,89.45,89.37,89.37,27500.0,66.7337,66.7337,66.674,66.674,27500.0
2014-11-20 12:55:00,89.38,89.38,89.32,89.33,21800.0,66.6815,66.6815,66.6367,66.6442,21800.0
2014-11-20 13:00:00,89.34,89.49,89.34,89.47,28800.0,66.6517,66.7636,66.6517,66.7487,28800.0
2014-11-20 13:05:00,89.49,89.49,89.39,89.39,26600.0,66.7636,66.7636,66.689,66.689,26600.0
2014-11-20 13:10:00,89.4,89.41,89.31,89.34,34400.0,66.6964,66.7039,66.6293,66.6517,34400.0
2014-11-20 13:15:00,89.35,89.43,89.34,89.42,19200.0,66.6591,66.7188,66.6517,66.7113,19200.0
2014-11-20 13:20:00,89.43,89.43,89.34,89.34,30600.0,66.7188,66.7188,66.6517,66.6517,30600.0
2014-11-20 13:25:00,89.34,89.36,89.32,89.35,32500.0,66.6517,66.6666,66.6367,66.6591,32500.0
2014-11-20 13:30:00,89.35,89.35,89.29,89.29,31400.0,66.6591,66.6591,66.6144,66.6144,31400.0
2014-11-20 13:35:00,89.3,89.32,89.28,89.28,19400.0,66.6218,66.6367,66.6069,66.6069,19400.0
2014-11-20 13:40:00,89.28,89.31,89.27,89.27,14900.0,66.6069,66.6293,66.5994,66.5994,14900.0
2014-11-20 13:45:00,89.28,89.28,89.23,89.24,43800.0,66.6069,66.6069,66.5696,66.5771,43800.0
2014-11-20 13:50:00,89.24,89.26,89.23,89.25,34700.0,66.5771,66.592,66.5696,66.5845,34700.0
2014-11-20 13:55:00,89.25,89.26,89.24,89.25,23100.0,66.5845,66.592,66.5771,66.5845,23100.0
2014-11-20 14:00:00,89.26,89.29,89.22,89.23,63300.0,66.592,66.6144,66.5621,66.5696,63300.0
2014-11-20 14:05:00,89.22,89.23,89.12,89.17,167300.0,66.5621,66.5696,66.4875,66.5248,167300.0
2014-11-20 14:10:00,89.17,89.18,89.11,89.13,31800.0,66.5248,66.5323,66.4801,66.495,31800.0
2014-11-20 14:15:00,89.16,89.19,89.14,89.15,40000.0,66.5174,66.5398,66.5025,66.5099,40000.0
2014-11-20 14:20:00,89.15,89.15,89.1,89.11,41200.0,66.5099,66.5099,66.4726,66.4801,41200.0
2014-11-20 14:25:00,89.11,89.12,89.08,89.09,21300.0,66.4801,66.4875,66.4577,66.4652,21300.0
2014-11-20 14:30:00,89.08,89.09,89.0,89.0,68700.0,66.4577,66.4652,66.398,66.398,68700.0
2014-11-20 14:35:00,89.0,89.03,88.99,89.0,29800.0,66.398,66.4204,66.3905,66.398,29800.0
2014-11-20 14:40:00,89.0,89.0,88.97,88.98,22400.0,66.398,66.398,66.3756,66.3831,22400.0
2014-11-20 14:45:00,88.98,89.04,88.96,89.04,49100.0,66.3831,66.4279,66.3682,66.4279,49100.0
2014-11-20 14:50:00,89.04,89.06,89.03,89.04,18000.0,66.4279,66.4428,66.4204,66.4279,18000.0
2014-11-20 14:55:00,89.04,89.04,88.95,88.95,36500.0,66.4279,66.4279,66.3607,66.3607,36500.0
2014-11-20 15:00:00,88.95,88.99,88.94,88.99,71600.0,66.3607,66.3905,66.3532,66.3905,71600.0
2014-11-20 15:05:00,88.99,89.04,88.99,89.03,31900.0,66.3905,66.4279,66.3905,66.4204,31900.0
2014-11-20 15:10:00,89.04,89.05,89.03,89.03,32300.0,66.4279,66.4353,66.4204,66.4204,32300.0
2014-11-20 15:15:00,89.04,89.07,89.02,89.06,31800.0,66.4279,66.4502,66.4129,66.4428,31800.0
2014-11-20 15:20:00,89.06,89.08,89.05,89.08,29700.0,66.4428,66.4577,66.4353,66.4577,29700.0
2014-11-20 15:25:00,89.08,89.18,89.07,89.17,50600.0,66.4577,66.5323,66.4502,66.5248,50600.0
2014-11-20 15:30:00,89.17,89.22,89.16,89.21,37800.0,66.5248,66.5621,66.5174,66.5547,37800.0
2014-11-20 15:35:00,89.21,89.25,89.19,89.22,37500.0,66.5547,66.5845,66.5398,66.5621,37500.0
2014-11-20 15:40:00,89.21,89.23,89.2,89.23,35600.0,66.5547,66.5696,66.5472,66.5696,35600.0
2014-11-20 15:45:00,89.23,89.25,89.17,89.17,55900.0,66.5696,66.5845,66.5248,66.5248,55900.0
2014-11-20 15:50:00,89.18,89.23,89.16,89.19,73200.0,66.5323,66.5696,66.5174,66.5398,73200.0
2014-11-20 15:55:00,89.18,89.26,89.18,89.23,176100.0,66.5323,66.592,66.5323,66.5696,176100.0
2014-11-21 09:30:00,89.62,89.97,89.62,89.82,527400.0,66.8606,67.1217,66.8606,67.0098,527400.0
2014-11-21 09:35:00,89.82,89.85,89.77,89.78,42100.0,67.0098,67.0321,66.9725,66.9799,42100.0
2014-11-21 09:40:00,89.78,89.8,89.71,89.75,38900.0,66.9799,66.9948,66.9277,66.9575,38900.0
2014-11-21 09:45:00,89.75,89.78,89.66,89.76,55100.0,66.9575,66.9799,66.8904,66.965,55100.0
2014-11-21 09:50:00,89.79,89.81,89.7,89.7,33900.0,66.9874,67.0023,66.9202,66.9202,33900.0
2014-11-21 09:55:00,89.7,89.72,89.64,89.65,43900.0,66.9202,66.9352,66.8755,66.8829,43900.0
2014-11-21 10:00:00,89.65,89.69,89.55,89.56,31600.0,66.8829,66.9128,66.8083,66.8158,31600.0
2014-11-21 10:05:00,89.56,89.6,89.49,89.49,44400.0,66.8158,66.8456,66.7636,66.7636,44400.0
2014-11-21 10:10:00,89.49,89.66,89.47,89.63,41100.0,66.7636,66.8904,66.7487,66.868,41100.0
2014-11-21 10:15:00,89.63,89.68,89.54,89.62,56000.0,66.868,66.9053,66.8009,66.8606,56000.0
2014-11-21 10:20:00,89.62,89.64,89.56,89.56,31900.0,66.8606,66.8755,66.8158,66.8158,31900.0
2014-11-21 10:25:00,89.56,89.57,89.51,89.54,74800.0,66.8158,66.8233,66.7785,66.8009,74800.0
2014-11-21 10:30:00,89.54,89.54,89.45,89.45,41200.0,66.8009,66.8009,66.7337,66.7337,41200.0
2014-11-21 10:35:00,89.44,89.51,89.44,89.51,25600.0,66.7263,66.7785,66.7263,66.7785,25600.0
2014-11-21 10:40:00,89.5,89.53,89.48,89.51,36900.0,66.771,66.7934,66.7561,66.7785,36900.0
2014-11-21 10:45:00,89.51,89.52,89.46,89.46,24500.0,66.7785,66.786,66.7412,66.7412,24500.0
2014-11-21 10:50:00,89.45,89.47,89.41,89.42,29400.0,66.7337,66.7487,66.7039,66.7113,29400.0
2014-11-21 10:55:00,89.43,89.55,89.43,89.54,23600.0,66.7188,66.8083,66.7188,66.8009,23600.0
2014-11-21 11:00:00,89.53,89.59,89.49,89.57,19400.0,66.7934,66.8382,66.7636,66.8233,19400.0
2014-11-21 11:05:00,89.58,89.6,89.56,89.59,18800.0,66.8307,66.8456,66.8158,66.8382,18800.0
2014-11-21 11:10:00,89.6,89.6,89.55,89.56,39000.0,66.8456,66.8456,66.8083,66.8158,39000.0
2014-11-21 11:15:00,89.55,89.56,89.55,89.55,133100.0,66.8083,66.8158,66.8083,66.8083,133100.0
2014-11-21 11:20:00,89.56,89.56,89.53,89.54,23900.0,66.8158,66.8158,66.7934,66.8009,23900.0
2014-11-21 11:25:00,89.55,89.56,89.52,89.53,29700.0,66.8083,66.8158,66.786,66.7934,29700.0
2014-11-21 11:30:00,89.53,89.55,89.5,89.53,28400.0,66.7934,66.8083,66.771,66.7934,28400.0
2014-11-21 11:35:00,89.53,89.54,89.51,89.52,10900.0,66.7934,66.8009,66.7785,66.786,10900.0
2014-11-21 11:40:00,89.52,89.57,89.51,89.54,21300.0,66.786,66.8233,66.7785,66.8009,21300.0
2014-11-21 11:45:00,89.55,89.59,89.52,89.59,37300.0,66.8083,66.8382,66.786,66.8382,37300.0
2014-11-21 11:50:00,89.59,89.62,89.54,89.58,46600.0,66.8382,66.8606,66.8009,66.8307,46600.0
2014-11-21 11:55:00,89.59,89.6,89.53,89.54,38100.0,66.8382,66.8456,66.7934,66.8009,38100.0
2014-11-21 12:00:00,89.53,89.54,89.5,89.51,16600.0,66.7934,66.8009,66.771,66.7785,16600.0
2014-11-21 12:05:00,89.52,89.52,89.49,89.51,17800.0,66.786,66.786,66.7636,66.7785,17800.0
2014-11-21 12:10:00,89.51,89.53,89.5,89.51,9500.0,66.7785,66.7934,66.771,66.7785,9500.0
2014-11-21 12:15:00,89.5,89.53,89.46,89.46,63000.0,66.771,66.7934,66.7412,66.7412,63000.0
2014-11-21 12:20:00,89.46,89.46,89.42,89.44,13400.0,66.7412,66.7412,66.7113,66.7263,13400.0
2014-11-21 12:25:00,89.45,89.49,89.44,89.47,17200.0,66.7337,66.7636,66.7263,66.7487,17200.0
2014-11-21 12:30:00,89.47,89.52,89.46,89.49,15600.0,66.7487,66.786,66.7412,66.7636,15600.0
2014-11-21 12:35:00,89.49,89.54,89.49,89.53,10200.0,66.7636,66.8009,66.7636,66.7934,10200.0
2014-11-21 12:40:00,89.54,89.56,89.5,89.52,18700.0,66.8009,66.8158,66.771,66.786,18700.0
2014-11-21 12:45:00,89.52,89.55,89.52,89.53,10600.0,66.786,66.8083,66.786,66.7934,10600.0
2014-11-21 12:50:00,89.53,89.54,89.46,89.48,15900.0,66.7934,66.8009,66.7412,66.7561,15900.0
2014-11-21 12:55:00,89.47,89.55,89.46,89.53,22700.0,66.7487,66.8083,66.7412,66.7934,22700.0
2014-11-21 13:00:00,89.53,89.54,89.5,89.53,15800.0,66.7934,66.8009,66.771,66.7934,15800.0
2014-11-21 13:05:00,89.52,89.53,89.47,89.53,27500.0,66.786,66.7934,66.7487,66.7934,27500.0
2014-11-21 13:10:00,89.53,89.55,89.52,89.55,25200.0,66.7934,66.8083,66.786,66.8083,25200.0
2014-11-21 13:15:00,89.54,89.54,89.47,89.47,32600.0,66.8009,66.8009,66.7487,66.7487,32600.0
2014-11-21 13:20:00,89.48,89.5,89.46,89.49,14300.0,66.7561,66.771,66.7412,66.7636,14300.0
2014-11-21 13:25:00,89.49,89.5,89.37,89.41,21200.0,66.7636,66.771,66.674,66.7039,21200.0
2014-11-21 13:30:00,89.41,89.46,89.36,89.4,39800.0,66.7039,66.7412,66.6666,66.6964,39800.0
2014-11-21 13:35:00,89.4,89.41,89.37,89.4,37600.0,66.6964,66.7039,66.674,66.6964,37600.0
2014-11-21 13:40:00,89.4,89.42,89.32,89.32,65400.0,66.6964,66.7113,66.6367,66.6367,65400.0
2014-11-21 13:45:00,89.33,89.46,89.32,89.46,24600.0,66.6442,66.7412,66.6367,66.7412,24600.0
2014-11-21 13:50:00,89.45,89.46,89.41,89.43,44200.0,66.7337,66.7412,66.7039,66.7188,44200.0
2014-11-21 13:55:00,89.44,89.47,89.4,89.4,26300.0,66.7263,66.7487,66.6964,66.6964,26300.0
2014-11-21 14:00:00,89.4,89.47,89.4,89.47,43900.0,66.6964,66.7487,66.6964,66.7487,43900.0
2014-11-21 14:05:00,89.47,89.48,89.46,89.47,52600.0,66.7487,66.7561,66.7412,66.7487,52600.0
2014-11-21 14:10:00,89.48,89.48,89.38,89.41,39400.0,66.7561,66.7561,66.6815,66.7039,39400.0
2014-11-21 14:15:00,89.42,89.47,89.41,89.47,31200.0,66.7113,66.7487,66.7039,66.7487,31200.0
2014-11-21 14:20:00,89.46,89.46,89.32,89.34,19900.0,66.7412,66.7412,66.6367,66.6517,19900.0
2014-11-21 14:25:00,89.34,89.35,89.28,89.28,21700.0,66.6517,66.6591,66.6069,66.6069,21700.0
2014-11-21 14:30:00,89.29,89.38,89.23,89.38,23100.0,66.6144,66.6815,66.5696,66.6815,23100.0
2014-11-21 14:35:00,89.38,89.39,89.26,89.3,23500.0,66.6815,66.689,66.592,66.6218,23500.0
2014-11-21 14:40:00,89.3,89.38,89.29,89.36,32700.0,66.6218,66.6815,66.6144,66.6666,32700.0
2014-11-21 14:45:00,89.36,89.4,89.35,89.38,28700.0,66.6666,66.6964,66.6591,66.6815,28700.0
2014-11-21 14:50:00,89.38,89.4,89.36,89.38,36900.0,66.6815,66.6964,66.6666,66.6815,36900.0
2014-11-21 14:55:00,89.38,89.38,89.28,89.32,59000.0,66.6815,66.6815,66.6069,66.6367,59000.0
2014-11-21 15:00:00,89.33,89.42,89.33,89.39,35600.0,66.6442,66.7113,66.6442,66.689,35600.0
2014-11-21 15:05:00,89.4,89.45,89.39,89.4,45200.0,66.6964,66.7337,66.689,66.6964,45200.0
2014-11-21 15:10:00,89.4,89.46,89.39,89.4,46300.0,66.6964,66.7412,66.689,66.6964,46300.0
2014-11-21 15:15:00,89.4,89.4,89.34,89.37,45000.0,66.6964,66.6964,66.6517,66.674,45000.0
2014-11-21 15:20:00,89.37,89.38,89.33,89.35,39400.0,66.674,66.6815,66.6442,66.6591,39400.0
2014-11-21 15:25:00,89.35,89.39,89.34,89.38,51900.0,66.6591,66.689,66.6517,66.6815,51900.0
2014-11-21 15:30:00,89.38,89.46,89.36,89.44,50900.0,66.6815,66.7412,66.6666,66.7263,50900.0
2014-11-21 15:35:00,89.45,89.46,89.35,89.37,95900.0,66.7337,66.7412,66.6591,66.674,95900.0
2014-11-21 15:40:00,89.38,89.42,89.3,89.41,76500.0,66.6815,66.7113,66.6218,66.7039,76500.0
2014-11-21 15:45:00,89.42,89.45,89.34,89.34,70800.0,66.7113,66.7337,66.6517,66.6517,70800.0
2014-11-21 15:50:00,89.34,89.38,89.29,89.3,79000.0,66.6517,66.6815,66.6144,66.6218,79000.0
2014-11-21 15:55:00,89.29,89.35,89.25,89.32,121300.0,66.6144,66.6591,66.5845,66.6367,121300.0
2014-11-24 09:30:00,89.79,89.99,89.67,89.81,117700.0,66.9874,67.1366,66.8979,67.0023,117700.0
2014-11-24 09:35:00,89.82,90.12,89.82,90.03,49000.0,67.0098,67.2336,67.0098,67.1664,49000.0
2014-11-24 09:40:00,90.03,90.18,89.96,90.18,43800.0,67.1664,67.2783,67.1142,67.2783,43800.0
2014-11-24 09:45:00,90.17,90.23,90.11,90.21,35500.0,67.2709,67.3156,67.2261,67.3007,35500.0
2014-11-24 09:50:00,90.19,90.23,90.12,90.22,37600.0,67.2858,67.3156,67.2336,67.3082,37600.0
2014-11-24 09:55:00,90.21,90.25,90.14,90.24,33500.0,67.3007,67.3306,67.2485,67.3231,33500.0
2014-11-24 10:00:00,90.23,90.3,90.21,90.29,34800.0,67.3156,67.3679,67.3007,67.3604,34800.0
2014-11-24 10:05:00,90.29,90.3,90.23,90.29,23200.0,67.3604,67.3679,67.3156,67.3604,23200.0
2014-11-24 10:10:00,90.27,90.39,90.27,90.34,43500.0,67.3455,67.435,67.3455,67.3977,43500.0
2014-11-24 10:15:00,90.34,90.35,90.27,90.33,32600.0,67.3977,67.4052,67.3455,67.3902,32600.0
2014-11-24 10:20:00,90.34,90.37,90.28,90.28,41800.0,67.3977,67.4201,67.3529,67.3529,41800.0
2014-11-24 10:25:00,90.29,90.41,90.28,90.4,29900.0,67.3604,67.4499,67.3529,67.4425,29900.0
2014-11-24 10:30:00,90.41,90.41,90.32,90.38,26300.0,67.4499,67.4499,67.3828,67.4276,26300.0
2014-11-24 10:35:00,90.38,90.4,90.36,90.38,24400.0,67.4276,67.4425,67.4126,67.4276,24400.0
2014-11-24 10:40:00,90.39,90.49,90.38,90.45,28600.0,67.435,67.5096,67.4276,67.4798,28600.0
2014-11-24 10:45:00,90.44,90.47,90.42,90.46,30900.0,67.4723,67.4947,67.4574,67.4872,30900.0
2014-11-24 10:50:00,90.47,90.58,90.47,90.56,67600.0,67.4947,67.5768,67.4947,67.5618,67600.0
2014-11-24 10:55:00,90.56,90.63,90.52,90.6,38100.0,67.5618,67.6141,67.532,67.5917,38100.0
2014-11-24 11:00:00,90.59,90.61,90.5,90.52,53500.0,67.5842,67.5991,67.5171,67.532,53500.0
2014-11-24 11:05:00,90.52,90.54,90.45,90.52,37100.0,67.532,67.5469,67.4798,67.532,37100.0
2014-11-24 11:10:00,90.52,90.57,90.51,90.54,31400.0,67.532,67.5693,67.5245,67.5469,31400.0
2014-11-24 11:15:00,90.55,90.55,90.47,90.51,26700.0,67.5544,67.5544,67.4947,67.5245,26700.0
2014-11-24 11:20:00,90.51,90.57,90.51,90.55,53000.0,67.5245,67.5693,67.5245,67.5544,53000.0
2014-11-24 11:25:00,90.55,90.61,90.54,90.61,54600.0,67.5544,67.5991,67.5469,67.5991,54600.0
2014-11-24 11:30:00,90.61,90.72,90.61,90.65,82600.0,67.5991,67.6812,67.5991,67.629,82600.0
2014-11-24 11:35:00,90.63,90.78,90.59,90.77,45200.0,67.6141,67.726,67.5842,67.7185,45200.0
2014-11-24 11:40:00,90.77,90.77,90.69,90.74,24100.0,67.7185,67.7185,67.6588,67.6961,24100.0
2014-11-24 11:45:00,90.75,90.85,90.75,90.85,43600.0,67.7036,67.7782,67.7036,67.7782,43600.0
2014-11-24 11:50:00,90.84,90.88,90.8,90.88,60800.0,67.7707,67.8006,67.7409,67.8006,60800.0
2014-11-24 11:55:00,90.88,90.93,90.77,90.77,48600.0,67.8006,67.8379,67.7185,67.7185,48600.0
2014-11-24 12:00:00,90.78,90.85,90.76,90.85,24100.0,67.726,67.7782,67.711,67.7782,24100.0
2014-11-24 12:05:00,90.86,90.88,90.81,90.81,35900.0,67.7857,67.8006,67.7484,67.7484,35900.0
2014-11-24 12:10:00,90.82,90.87,90.8,90.84,46900.0,67.7558,67.7931,67.7409,67.7707,46900.0
2014-11-24 12:15:00,90.84,90.87,90.82,90.86,27100.0,67.7707,67.7931,67.7558,67.7857,27100.0
2014-11-24 12:20:00,90.87,90.91,90.84,90.91,22500.0,67.7931,67.823,67.7707,67.823,22500.0
2014-11-24 12:25:00,90.92,91.0,90.92,90.95,46000.0,67.8304,67.8901,67.8304,67.8528,46000.0
2014-11-24 12:30:00,90.94,90.95,90.84,90.87,45000.0,67.8453,67.8528,67.7707,67.7931,45000.0
2014-11-24 12:35:00,90.88,90.88,90.8,90.84,16800.0,67.8006,67.8006,67.7409,67.7707,16800.0
2014-11-24 12:40:00,90.84,90.86,90.8,90.85,19600.0,67.7707,67.7857,67.7409,67.7782,19600.0
2014-11-24 12:45:00,90.85,90.85,90.76,90.76,15500.0,67.7782,67.7782,67.711,67.711,15500.0
2014-11-24 12:50:00,90.76,90.79,90.75,90.76,20000.0,67.711,67.7334,67.7036,67.711,20000.0
2014-11-24 12:55:00,90.75,90.8,90.75,90.78,21400.0,67.7036,67.7409,67.7036,67.726,21400.0
2014-11-24 13:00:00,90.78,90.79,90.75,90.76,16000.0,67.726,67.7334,67.7036,67.711,16000.0
2014-11-24 13:05:00,90.77,90.81,90.76,90.77,30000.0,67.7185,67.7484,67.711,67.7185,30000.0
2014-11-24 13:10:00,90.77,90.79,90.75,90.75,36500.0,67.7185,67.7334,67.7036,67.7036,36500.0
2014-11-24 13:15:00,90.75,90.78,90.75,90.78,22900.0,67.7036,67.726,67.7036,67.726,22900.0
2014-11-24 13:20:00,90.78,90.78,90.73,90.75,22600.0,67.726,67.726,67.6887,67.7036,22600.0
2014-11-24 13:25:00,90.76,90.77,90.74,90.74,27400.0,67.711,67.7185,67.6961,67.6961,27400.0
2014-11-24 13:30:00,90.76,90.77,90.75,90.76,10700.0,67.711,67.7185,67.7036,67.711,10700.0
2014-11-24 13:35:00,90.76,90.79,90.74,90.79,22700.0,67.711,67.7334,67.6961,67.7334,22700.0
2014-11-24 13:40:00,90.79,90.79,90.77,90.78,15100.0,67.7334,67.7334,67.7185,67.726,15100.0
2014-11-24 13:45:00,90.77,90.8,90.77,90.79,20400.0,67.7185,67.7409,67.7185,67.7334,20400.0
2014-11-24 13:50:00,90.79,90.79,90.77,90.78,26300.0,67.7334,67.7334,67.7185,67.726,26300.0
2014-11-24 13:55:00,90.78,90.79,90.76,90.78,44100.0,67.726,67.7334,67.711,67.726,44100.0
2014-11-24 14:00:00,90.78,90.85,90.78,90.85,46700.0,67.726,67.7782,67.726,67.7782,46700.0
2014-11-24 14:05:00,90.85,90.93,90.84,90.93,36800.0,67.7782,67.8379,67.7707,67.8379,36800.0
2014-11-24 14:10:00,90.93,90.94,90.9,90.91,29500.0,67.8379,67.8453,67.8155,67.823,29500.0
2014-11-24 14:15:00,90.91,90.96,90.89,90.95,45900.0,67.823,67.8603,67.808,67.8528,45900.0
2014-11-24 14:20:00,90.95,91.03,90.95,91.03,58000.0,67.8528,67.9125,67.8528,67.9125,58000.0
2014-11-24 14:25:00,91.03,91.11,91.02,91.1,36900.0,67.9125,67.9722,67.905,67.9647,36900.0
2014-11-24 14:30:00,91.09,91.1,90.98,91.04,51000.0,67.9572,67.9647,67.8752,67.9199,51000.0
2014-11-24 14:35:00,91.04,91.05,91.0,91.05,23400.0,67.9199,67.9274,67.8901,67.9274,23400.0
2014-11-24 14:40:00,91.04,91.05,91.02,91.02,18300.0,67.9199,67.9274,67.905,67.905,18300.0
2014-11-24 14:45:00,91.03,91.1,90.99,91.07,41000.0,67.9125,67.9647,67.8826,67.9423,41000.0
2014-11-24 14:50:00,91.07,91.08,90.99,91.0,26200.0,67.9423,67.9498,67.8826,67.8901,26200.0
2014-11-24 14:55:00,91.0,91.0,90.94,90.96,45900.0,67.8901,67.8901,67.8453,67.8603,45900.0
2014-11-24 15:00:00,90.96,90.96,90.91,90.92,29700.0,67.8603,67.8603,67.823,67.8304,29700.0
2014-11-24 15:05:00,90.91,90.94,90.89,90.9,36500.0,67.823,67.8453,67.808,67.8155,36500.0
2014-11-24 15:10:00,90.91,90.92,90.88,90.9,120800.0,67.823,67.8304,67.8006,67.8155,120800.0
2014-11-24 15:15:00,90.89,90.92,90.88,90.89,73700.0,67.808,67.8304,67.8006,67.808,73700.0
2014-11-24 15:20:00,90.89,90.95,90.87,90.92,67900.0,67.808,67.8528,67.7931,67.8304,67900.0
2014-11-24 15:25:00,90.92,90.93,90.87,90.89,104800.0,67.8304,67.8379,67.7931,67.808,104800.0
2014-11-24 15:30:00,90.89,90.91,90.88,90.89,60500.0,67.808,67.823,67.8006,67.808,60500.0
2014-11-24 15:35:00,90.9,90.93,90.89,90.93,35600.0,67.8155,67.8379,67.808,67.8379,35600.0
2014-11-24 15:40:00,90.93,90.93,90.89,90.89,56500.0,67.8379,67.8379,67.808,67.808,56500.0
2014-11-24 15:45:00,90.89,90.9,90.84,90.86,92900.0,67.808,67.8155,67.7707,67.7857,92900.0
2014-11-24 15:50:00,90.86,90.86,90.82,90.84,81600.0,67.7857,67.7857,67.7558,67.7707,81600.0
2014-11-24 15:55:00,90.82,90.9,90.78,90.89,156400.0,67.7558,67.8155,67.726,67.808,156400.0
2014-11-25 09:30:00,91.08,91.08,90.43,90.76,120400.0,67.9498,67.9498,67.4649,67.711,120400.0
2014-11-25 09:35:00,90.74,90.8,90.44,90.71,53300.0,67.6961,67.7409,67.4723,67.6737,53300.0
2014-11-25 09:40:00,90.7,90.72,90.51,90.58,27700.0,67.6663,67.6812,67.5245,67.5768,27700.0
2014-11-25 09:45:00,90.58,90.58,90.44,90.46,32100.0,67.5768,67.5768,67.4723,67.4872,32100.0
2014-11-25 09:50:00,90.46,90.52,90.44,90.49,41100.0,67.4872,67.532,67.4723,67.5096,41100.0
2014-11-25 09:55:00,90.49,90.58,90.39,90.45,34300.0,67.5096,67.5768,67.435,67.4798,34300.0
2014-11-25 10:00:00,90.45,90.46,90.27,90.32,40900.0,67.4798,67.4872,67.3455,67.3828,40900.0
2014-11-25 10:05:00,90.32,90.39,90.23,90.38,34300.0,67.3828,67.435,67.3156,67.4276,34300.0
2014-11-25 10:10:00,90.37,90.41,90.3,90.32,36800.0,67.4201,67.4499,67.3679,67.3828,36800.0
2014-11-25 10:15:00,90.31,90.31,90.14,90.15,57300.0,67.3753,67.3753,67.2485,67.256,57300.0
2014-11-25 10:20:00,90.14,90.22,90.13,90.17,37000.0,67.2485,67.3082,67.241,67.2709,37000.0
2014-11-25 10:25:00,90.17,90.27,90.14,90.27,32400.0,67.2709,67.3455,67.2485,67.3455,32400.0
2014-11-25 10:30:00,90.27,90.27,90.22,90.23,26700.0,67.3455,67.3455,67.3082,67.3156,26700.0
2014-11-25 10:35:00,90.23,90.29,90.2,90.22,65000.0,67.3156,67.3604,67.2933,67.3082,65000.0
2014-11-25 10:40:00,90.22,90.26,90.16,90.25,29600.0,67.3082,67.338,67.2634,67.3306,29600.0
2014-11-25 10:45:00,90.26,90.39,90.25,90.39,26600.0,67.338,67.435,67.3306,67.435,26600.0
2014-11-25 10:50:00,90.39,90.41,90.18,90.2,65500.0,67.435,67.4499,67.2783,67.2933,65500.0
2014-11-25 10:55:00,90.2,90.22,90.16,90.19,29800.0,67.2933,67.3082,67.2634,67.2858,29800.0
2014-11-25 11:00:00,90.19,90.26,90.18,90.25,42100.0,67.2858,67.338,67.2783,67.3306,42100.0
2014-11-25 11:05:00,90.26,90.26,90.21,90.24,35500.0,67.338,67.338,67.3007,67.3231,35500.0
2014-11-25 11:10:00,90.23,90.25,90.18,90.21,26600.0,67.3156,67.3306,67.2783,67.3007,26600.0
2014-11-25 11:15:00,90.21,90.24,90.19,90.24,26200.0,67.3007,67.3231,67.2858,67.3231,26200.0
2014-11-25 11:20:00,90.24,90.26,90.22,90.25,16200.0,67.3231,67.338,67.3082,67.3306,16200.0
2014-11-25 11:25:00,90.25,90.26,90.22,90.23,22200.0,67.3306,67.338,67.3082,67.3156,22200.0
2014-11-25 11:30:00,90.22,90.25,90.18,90.18,38600.0,67.3082,67.3306,67.2783,67.2783,38600.0
2014-11-25 11:35:00,90.16,90.28,90.16,90.27,18800.0,67.2634,67.3529,67.2634,67.3455,18800.0
2014-11-25 11:40:00,90.27,90.31,90.26,90.29,19900.0,67.3455,67.3753,67.338,67.3604,19900.0
2014-11-25 11:45:00,90.29,90.37,90.28,90.37,17700.0,67.3604,67.4201,67.3529,67.4201,17700.0
2014-11-25 11:50:00,90.35,90.35,90.29,90.29,15900.0,67.4052,67.4052,67.3604,67.3604,15900.0
2014-11-25 11:55:00,90.3,90.33,90.26,90.27,16300.0,67.3679,67.3902,67.338,67.3455,16300.0
2014-11-25 12:00:00,90.27,90.44,90.26,90.44,14200.0,67.3455,67.4723,67.338,67.4723,14200.0
2014-11-25 12:05:00,90.45,90.49,90.4,90.49,29500.0,67.4798,67.5096,67.4425,67.5096,29500.0
2014-11-25 12:10:00,90.46,90.47,90.36,90.36,24100.0,67.4872,67.4947,67.4126,67.4126,24100.0
2014-11-25 12:15:00,90.36,90.38,90.34,90.36,10200.0,67.4126,67.4276,67.3977,67.4126,10200.0
2014-11-25 12:20:00,90.38,90.46,90.36,90.42,10100.0,67.4276,67.4872,67.4126,67.4574,10100.0
2014-11-25 12:25:00,90.43,90.45,90.39,90.43,16400.0,67.4649,67.4798,67.435,67.4649,16400.0
2014-11-25 12:30:00,90.43,90.46,90.42,90.45,27800.0,67.4649,67.4872,67.4574,67.4798,27800.0
2014-11-25 12:35:00,90.45,90.48,90.43,90.46,45900.0,67.4798,67.5022,67.4649,67.4872,45900.0
2014-11-25 12:40:00,90.45,90.48,90.42,90.45,46500.0,67.4798,67.5022,67.4574,67.4798,46500.0
2014-11-25 12:45:00,90.46,90.49,90.44,90.45,40700.0,67.4872,67.5096,67.4723,67.4798,40700.0
2014-11-25 12:50:00,90.44,90.48,90.41,90.42,31400.0,67.4723,67.5022,67.4499,67.4574,31400.0
2014-11-25 12:55:00,90.43,90.43,90.38,90.41,20200.0,67.4649,67.4649,67.4276,67.4499,20200.0
2014-11-25 13:00:00,90.42,90.42,90.35,90.35,11300.0,67.4574,67.4574,67.4052,67.4052,11300.0
2014-11-25 13:05:00,90.34,90.34,90.31,90.32,12600.0,67.3977,67.3977,67.3753,67.3828,12600.0
2014-11-25 13:10:00,90.31,90.34,90.3,90.31,10000.0,67.3753,67.3977,67.3679,67.3753,10000.0
2014-11-25 13:15:00,90.3,90.31,90.28,90.29,12700.0,67.3679,67.3753,67.3529,67.3604,12700.0
2014-11-25 13:20:00,90.28,90.32,90.26,90.32,14500.0,67.3529,67.3828,67.338,67.3828,14500.0
2014-11-25 13:25:00,90.33,90.35,90.31,90.32,10100.0,67.3902,67.4052,67.3753,67.3828,10100.0
2014-11-25 13:30:00,90.31,90.36,90.3,90.35,12900.0,67.3753,67.4126,67.3679,67.4052,12900.0
2014-11-25 13:35:00,90.35,90.36,90.34,90.34,18900.0,67.4052,67.4126,67.3977,67.3977,18900.0
2014-11-25 13:40:00,90.34,90.35,90.3,90.31,19600.0,67.3977,67.4052,67.3679,67.3753,19600.0
2014-11-25 13:45:00,90.31,90.34,90.28,90.28,24400.0,67.3753,67.3977,67.3529,67.3529,24400.0
2014-11-25 13:50:00,90.29,90.34,90.28,90.33,25500.0,67.3604,67.3977,67.3529,67.3902,25500.0
2014-11-25 13:55:00,90.34,90.36,90.31,90.32,17900.0,67.3977,67.4126,67.3753,67.3828,17900.0
2014-11-25 14:00:00,90.32,90.36,90.31,90.35,21100.0,67.3828,67.4126,67.3753,67.4052,21100.0
2014-11-25 14:05:00,90.36,90.39,90.3,90.33,15600.0,67.4126,67.435,67.3679,67.3902,15600.0
2014-11-25 14:10:00,90.33,90.38,90.33,90.37,10800.0,67.3902,67.4276,67.3902,67.4201,10800.0
2014-11-25 14:15:00,90.37,90.4,90.35,90.38,17800.0,67.4201,67.4425,67.4052,67.4276,17800.0
2014-11-25 14:20:00,90.37,90.46,90.37,90.42,18900.0,67.4201,67.4872,67.4201,67.4574,18900.0
2014-11-25 14:25:00,90.43,90.47,90.38,90.47,17200.0,67.4649,67.4947,67.4276,67.4947,17200.0
2014-11-25 14:30:00,90.47,90.47,90.4,90.42,28700.0,67.4947,67.4947,67.4425,67.4574,28700.0
2014-11-25 14:35:00,90.44,90.46,90.42,90.45,14200.0,67.4723,67.4872,67.4574,67.4798,14200.0
2014-11-25 14:40:00,90.45,90.49,90.45,90.48,18500.0,67.4798,67.5096,67.4798,67.5022,18500.0
2014-11-25 14:45:00,90.48,90.5,90.43,90.5,14100.0,67.5022,67.5171,67.4649,67.5171,14100.0
2014-11-25 14:50:00,90.5,90.54,90.49,90.54,15200.0,67.5171,67.5469,67.5096,67.5469,15200.0
2014-11-25 14:55:00,90.53,90.54,90.48,90.51,28700.0,67.5395,67.5469,67.5022,67.5245,28700.0
2014-11-25 15:00:00,90.52,90.58,90.51,90.57,21600.0,67.532,67.5768,67.5245,67.5693,21600.0
2014-11-25 15:05:00,90.58,90.66,90.57,90.6,30700.0,67.5768,67.6364,67.5693,67.5917,30700.0
2014-11-25 15:10:00,90.61,90.62,90.57,90.61,20300.0,67.5991,67.6066,67.5693,67.5991,20300.0
2014-11-25 15:15:00,90.62,90.63,90.52,90.55,25600.0,67.6066,67.6141,67.532,67.5544,25600.0
2014-11-25 15:20:00,90.56,90.58,90.48,90.51,25400.0,67.5618,67.5768,67.5022,67.5245,25400.0
2014-11-25 15:25:00,90.52,90.59,90.49,90.5,50900.0,67.532,67.5842,67.5096,67.5171,50900.0
2014-11-25 15:30:00,90.5,90.55,90.5,90.52,31000.0,67.5171,67.5544,67.5171,67.532,31000.0
2014-11-25 15:35:00,90.51,90.58,90.5,90.56,31700.0,67.5245,67.5768,67.5171,67.5618,31700.0
2014-11-25 15:40:00,90.56,90.57,90.47,90.47,37600.0,67.5618,67.5693,67.4947,67.4947,37600.0
2014-11-25 15:45:00,90.47,90.5,90.43,90.47,81000.0,67.4947,67.5171,67.4649,67.4947,81000.0
2014-11-25 15:50:00,90.47,90.5,90.41,90.41,73500.0,67.4947,67.5171,67.4499,67.4499,73500.0
2014-11-25 15:55:00,90.41,90.42,90.27,90.3,361800.0,67.4499,67.4574,67.3455,67.3679,361800.0
2014-11-26 09:30:00,90.65,90.73,90.4,90.56,99500.0,67.629,67.6887,67.4425,67.5618,99500.0
2014-11-26 09:35:00,90.53,90.79,90.52,90.69,35000.0,67.5395,67.7334,67.532,67.6588,35000.0
2014-11-26 09:40:00,90.73,90.83,90.56,90.56,16400.0,67.6887,67.7633,67.5618,67.5618,16400.0
2014-11-26 09:45:00,90.57,90.7,90.55,90.64,19900.0,67.5693,67.6663,67.5544,67.6215,19900.0
2014-11-26 09:50:00,90.64,90.64,90.54,90.62,25000.0,67.6215,67.6215,67.5469,67.6066,25000.0
2014-11-26 09:55:00,90.59,90.74,90.58,90.73,18200.0,67.5842,67.6961,67.5768,67.6887,18200.0
2014-11-26 10:00:00,90.71,90.71,90.51,90.54,23100.0,67.6737,67.6737,67.5245,67.5469,23100.0
2014-11-26 10:05:00,90.55,90.59,90.46,90.47,23400.0,67.5544,67.5842,67.4872,67.4947,23400.0
2014-11-26 10:10:00,90.48,90.56,90.35,90.35,41000.0,67.5022,67.5618,67.4052,67.4052,41000.0
2014-11-26 10:15:00,90.36,90.38,90.26,90.27,16500.0,67.4126,67.4276,67.338,67.3455,16500.0
2014-11-26 10:20:00,90.27,90.39,90.27,90.36,13500.0,67.3455,67.435,67.3455,67.4126,13500.0
2014-11-26 10:25:00,90.36,90.37,90.29,90.32,14400.0,67.4126,67.4201,67.3604,67.3828,14400.0
2014-11-26 10:30:00,90.32,90.39,90.32,90.32,12000.0,67.3828,67.435,67.3828,67.3828,12000.0
2014-11-26 10:35:00,90.32,90.33,90.25,90.26,20200.0,67.3828,67.3902,67.3306,67.338,20200.0
2014-11-26 10:40:00,90.25,90.32,90.25,90.28,16700.0,67.3306,67.3828,67.3306,67.3529,16700.0
2014-11-26 10:45:00,90.29,90.31,90.27,90.28,13800.0,67.3604,67.3753,67.3455,67.3529,13800.0
2014-11-26 10:50:00,90.29,90.36,90.28,90.34,12900.0,67.3604,67.4126,67.3529,67.3977,12900.0
2014-11-26 10:55:00,90.33,90.34,90.29,90.34,15800.0,67.3902,67.3977,67.3604,67.3977,15800.0
2014-11-26 11:00:00,90.35,90.42,90.34,90.41,15300.0,67.4052,67.4574,67.3977,67.4499,15300.0
2014-11-26 11:05:00,90.41,90.42,90.34,90.37,35500.0,67.4499,67.4574,67.3977,67.4201,35500.0
2014-11-26 11:10:00,90.37,90.38,90.27,90.3,21500.0,67.4201,67.4276,67.3455,67.3679,21500.0
2014-11-26 11:15:00,90.29,90.36,90.29,90.32,26700.0,67.3604,67.4126,67.3604,67.3828,26700.0
2014-11-26 11:20:00,90.33,90.34,90.29,90.31,16500.0,67.3902,67.3977,67.3604,67.3753,16500.0
2014-11-26 11:25:00,90.3,90.35,90.3,90.34,10900.0,67.3679,67.4052,67.3679,67.3977,10900.0
2014-11-26 11:30:00,90.34,90.35,90.24,90.27,18900.0,67.3977,67.4052,67.3231,67.3455,18900.0
2014-11-26 11:35:00,90.28,90.31,90.26,90.28,16300.0,67.3529,67.3753,67.338,67.3529,16300.0
2014-11-26 11:40:00,90.28,90.32,90.25,90.27,11500.0,67.3529,67.3828,67.3306,67.3455,11500.0
2014-11-26 11:45:00,90.27,90.32,90.26,90.26,12700.0,67.3455,67.3828,67.338,67.338,12700.0
2014-11-26 11:50:00,90.26,90.28,90.24,90.26,10600.0,67.338,67.3529,67.3231,67.338,10600.0
2014-11-26 11:55:00,90.24,90.27,90.21,90.27,15000.0,67.3231,67.3455,67.3007,67.3455,15000.0
2014-11-26 12:00:00,90.27,90.32,90.23,90.27,29600.0,67.3455,67.3828,67.3156,67.3455,29600.0
2014-11-26 12:05:00,90.28,90.31,90.24,90.29,9700.0,67.3529,67.3753,67.3231,67.3604,9700.0
2014-11-26 12:10:00,90.29,90.34,90.28,90.31,23600.0,67.3604,67.3977,67.3529,67.3753,23600.0
2014-11-26 12:15:00,90.32,90.33,90.3,90.31,8300.0,67.3828,67.3902,67.3679,67.3753,8300.0
2014-11-26 12:20:00,90.31,90.35,90.3,90.31,20700.0,67.3753,67.4052,67.3679,67.3753,20700.0
2014-11-26 12:25:00,90.31,90.36,90.31,90.35,19000.0,67.3753,67.4126,67.3753,67.4052,19000.0
2014-11-26 12:30:00,90.35,90.37,90.34,90.37,19500.0,67.4052,67.4201,67.3977,67.4201,19500.0
2014-11-26 12:35:00,90.37,90.38,90.32,90.32,8900.0,67.4201,67.4276,67.3828,67.3828,8900.0
2014-11-26 12:40:00,90.33,90.37,90.33,90.34,16500.0,67.3902,67.4201,67.3902,67.3977,16500.0
2014-11-26 12:45:00,90.35,90.35,90.32,90.34,14000.0,67.4052,67.4052,67.3828,67.3977,14000.0
2014-11-26 12:50:00,90.34,90.35,90.31,90.35,8200.0,67.3977,67.4052,67.3753,67.4052,8200.0
2014-11-26 12:55:00,90.35,90.35,90.31,90.33,9600.0,67.4052,67.4052,67.3753,67.3902,9600.0
2014-11-26 13:00:00,90.33,90.35,90.32,90.33,15200.0,67.3902,67.4052,67.3828,67.3902,15200.0
2014-11-26 13:05:00,90.34,90.34,90.31,90.34,10500.0,67.3977,67.3977,67.3753,67.3977,10500.0
2014-11-26 13:10:00,90.34,90.35,90.32,90.34,11700.0,67.3977,67.4052,67.3828,67.3977,11700.0
2014-11-26 13:15:00,90.34,90.35,90.32,90.32,16400.0,67.3977,67.4052,67.3828,67.3828,16400.0
2014-11-26 13:20:00,90.33,90.34,90.3,90.33,14500.0,67.3902,67.3977,67.3679,67.3902,14500.0
2014-11-26 13:25:00,90.33,90.33,90.31,90.32,9700.0,67.3902,67.3902,67.3753,67.3828,9700.0
2014-11-26 13:30:00,90.31,90.32,90.28,90.3,10700.0,67.3753,67.3828,67.3529,67.3679,10700.0
2014-11-26 13:35:00,90.3,90.35,90.29,90.35,7600.0,67.3679,67.4052,67.3604,67.4052,7600.0
2014-11-26 13:40:00,90.36,90.39,90.35,90.39,12500.0,67.4126,67.435,67.4052,67.435,12500.0
2014-11-26 13:45:00,90.39,90.39,90.36,90.38,7900.0,67.435,67.435,67.4126,67.4276,7900.0
2014-11-26 13:50:00,90.39,90.4,90.36,90.4,15200.0,67.435,67.4425,67.4126,67.4425,15200.0
2014-11-26 13:55:00,90.39,90.41,90.37,90.4,13300.0,67.435,67.4499,67.4201,67.4425,13300.0
2014-11-26 14:00:00,90.4,90.42,90.4,90.42,18000.0,67.4425,67.4574,67.4425,67.4574,18000.0
2014-11-26 14:05:00,90.42,90.43,90.4,90.41,19500.0,67.4574,67.4649,67.4425,67.4499,19500.0
2014-11-26 14:10:00,90.4,90.46,90.39,90.46,21600.0,67.4425,67.4872,67.435,67.4872,21600.0
2014-11-26 14:15:00,90.46,90.52,90.46,90.52,24200.0,67.4872,67.532,67.4872,67.532,24200.0
2014-11-26 14:20:00,90.52,90.56,90.51,90.52,10800.0,67.532,67.5618,67.5245,67.532,10800.0
2014-11-26 14:25:00,90.52,90.53,90.5,90.5,25100.0,67.532,67.5395,67.5171,67.5171,25100.0
2014-11-26 14:30:00,90.51,90.55,90.49,90.55,11700.0,67.5245,67.5544,67.5096,67.5544,11700.0
2014-11-26 14:35:00,90.56,90.56,90.5,90.51,17700.0,67.5618,67.5618,67.5171,67.5245,17700.0
2014-11-26 14:40:00,90.5,90.56,90.5,90.54,11400.0,67.5171,67.5618,67.5171,67.5469,11400.0
2014-11-26 14:45:00,90.55,90.56,90.52,90.53,15200.0,67.5544,67.5618,67.532,67.5395,15200.0
2014-11-26 14:50:00,90.53,90.58,90.52,90.55,11900.0,67.5395,67.5768,67.532,67.5544,11900.0
2014-11-26 14:55:00,90.55,90.57,90.53,90.54,16400.0,67.5544,67.5693,67.5395,67.5469,16400.0
2014-11-26 15:00:00,90.54,90.57,90.53,90.57,15800.0,67.5469,67.5693,67.5395,67.5693,15800.0
2014-11-26 15:05:00,90.56,90.57,90.52,90.55,14000.0,67.5618,67.5693,67.532,67.5544,14000.0
2014-11-26 15:10:00,90.55,90.63,90.55,90.6,14200.0,67.5544,67.6141,67.5544,67.5917,14200.0
2014-11-26 15:15:00,90.61,90.72,90.61,90.72,15100.0,67.5991,67.6812,67.5991,67.6812,15100.0
2014-11-26 15:20:00,90.71,90.73,90.67,90.68,24700.0,67.6737,67.6887,67.6439,67.6514,24700.0
2014-11-26 15:25:00,90.7,90.72,90.67,90.68,22600.0,67.6663,67.6812,67.6439,67.6514,22600.0
2014-11-26 15:30:00,90.68,90.72,90.68,90.71,29500.0,67.6514,67.6812,67.6514,67.6737,29500.0
2014-11-26 15:35:00,90.72,90.74,90.71,90.71,19200.0,67.6812,67.6961,67.6737,67.6737,19200.0
2014-11-26 15:40:00,90.71,90.76,90.71,90.74,30000.0,67.6737,67.711,67.6737,67.6961,30000.0
2014-11-26 15:45:00,90.75,90.82,90.75,90.81,59900.0,67.7036,67.7558,67.7036,67.7484,59900.0
2014-11-26 15:50:00,90.81,90.89,90.81,90.85,57000.0,67.7484,67.808,67.7484,67.7782,57000.0
2014-11-26 15:55:00,90.86,90.92,90.85,90.89,121600.0,67.7857,67.8304,67.7782,67.808,121600.0
2014-11-28 09:30:00,91.21,91.59,91.14,91.58,103200.0,68.0468,68.3303,67.9945,68.3228,103200.0
2014-11-28 09:35:00,91.58,91.59,91.38,91.48,26500.0,68.3228,68.3303,68.1736,68.2482,26500.0
2014-11-28 09:40:00,91.56,91.69,91.55,91.68,33200.0,68.3079,68.4049,68.3004,68.3974,33200.0
2014-11-28 09:45:00,91.65,91.69,91.57,91.67,29100.0,68.375,68.4049,68.3153,68.3899,29100.0
2014-11-28 09:50:00,91.65,91.69,91.58,91.63,19700.0,68.375,68.4049,68.3228,68.3601,19700.0
2014-11-28 09:55:00,91.63,91.68,91.43,91.51,49900.0,68.3601,68.3974,68.2109,68.2706,49900.0
2014-11-28 10:00:00,91.5,91.62,91.47,91.61,18100.0,68.2631,68.3526,68.2407,68.3452,18100.0
2014-11-28 10:05:00,91.6,91.79,91.59,91.78,23100.0,68.3377,68.4795,68.3303,68.472,23100.0
2014-11-28 10:10:00,91.79,91.82,91.74,91.77,14700.0,68.4795,68.5019,68.4422,68.4646,14700.0
2014-11-28 10:15:00,91.75,91.82,91.71,91.77,19900.0,68.4496,68.5019,68.4198,68.4646,19900.0
2014-11-28 10:20:00,91.79,91.92,91.79,91.92,32600.0,68.4795,68.5765,68.4795,68.5765,32600.0
2014-11-28 10:25:00,91.92,91.92,91.84,91.92,28900.0,68.5765,68.5765,68.5168,68.5765,28900.0
2014-11-28 10:30:00,91.9,91.99,91.86,91.87,33100.0,68.5615,68.6287,68.5317,68.5392,33100.0
2014-11-28 10:35:00,91.87,91.94,91.86,91.93,28200.0,68.5392,68.5914,68.5317,68.5839,28200.0
2014-11-28 10:40:00,91.94,92.0,91.83,91.88,56600.0,68.5914,68.6361,68.5093,68.5466,56600.0
2014-11-28 10:45:00,91.88,91.89,91.75,91.75,24100.0,68.5466,68.5541,68.4496,68.4496,24100.0
2014-11-28 10:50:00,91.75,91.79,91.73,91.74,21600.0,68.4496,68.4795,68.4347,68.4422,21600.0
2014-11-28 10:55:00,91.74,91.77,91.7,91.74,24100.0,68.4422,68.4646,68.4123,68.4422,24100.0
2014-11-28 11:00:00,91.72,91.78,91.68,91.78,11100.0,68.4273,68.472,68.3974,68.472,11100.0
2014-11-28 11:05:00,91.78,91.78,91.7,91.73,15600.0,68.472,68.472,68.4123,68.4347,15600.0
2014-11-28 11:10:00,91.74,91.75,91.66,91.66,14300.0,68.4422,68.4496,68.3825,68.3825,14300.0
2014-11-28 11:15:00,91.68,91.77,91.67,91.76,13900.0,68.3974,68.4646,68.3899,68.4571,13900.0
2014-11-28 11:20:00,91.77,91.81,91.74,91.75,19700.0,68.4646,68.4944,68.4422,68.4496,19700.0
2014-11-28 11:25:00,91.75,91.75,91.65,91.71,14100.0,68.4496,68.4496,68.375,68.4198,14100.0
2014-11-28 11:30:00,91.69,91.75,91.65,91.72,20200.0,68.4049,68.4496,68.375,68.4273,20200.0
2014-11-28 11:35:00,91.72,91.79,91.7,91.78,11600.0,68.4273,68.4795,68.4123,68.472,11600.0
2014-11-28 11:40:00,91.78,91.83,91.75,91.79,21700.0,68.472,68.5093,68.4496,68.4795,21700.0
2014-11-28 11:45:00,91.78,91.83,91.72,91.73,15800.0,68.472,68.5093,68.4273,68.4347,15800.0
2014-11-28 11:50:00,91.73,91.75,91.7,91.71,18400.0,68.4347,68.4496,68.4123,68.4198,18400.0
2014-11-28 11:55:00,91.7,91.72,91.66,91.66,13500.0,68.4123,68.4273,68.3825,68.3825,13500.0
2014-11-28 12:00:00,91.66,91.71,91.63,91.67,32600.0,68.3825,68.4198,68.3601,68.3899,32600.0
2014-11-28 12:05:00,91.68,91.68,91.53,91.53,64200.0,68.3974,68.3974,68.2855,68.2855,64200.0
2014-11-28 12:10:00,91.53,91.53,91.49,91.51,16600.0,68.2855,68.2855,68.2557,68.2706,16600.0
2014-11-28 12:15:00,91.51,91.51,91.43,91.44,22600.0,68.2706,68.2706,68.2109,68.2184,22600.0
2014-11-28 12:20:00,91.43,91.48,91.4,91.46,25300.0,68.2109,68.2482,68.1885,68.2333,25300.0
2014-11-28 12:25:00,91.47,91.56,91.46,91.49,13100.0,68.2407,68.3079,68.2333,68.2557,13100.0
2014-11-28 12:30:00,91.5,91.5,91.42,91.44,13400.0,68.2631,68.2631,68.2034,68.2184,13400.0
2014-11-28 12:35:00,91.45,91.53,91.44,91.44,16900.0,68.2258,68.2855,68.2184,68.2184,16900.0
2014-11-28 12:40:00,91.44,91.45,91.36,91.45,27500.0,68.2184,68.2258,68.1587,68.2258,27500.0
2014-11-28 12:45:00,91.43,91.46,91.26,91.31,58000.0,68.2109,68.2333,68.0841,68.1214,58000.0
2014-11-28 12:50:00,91.3,91.32,91.19,91.25,54000.0,68.1139,68.1288,68.0318,68.0766,54000.0
2014-11-28 12:55:00,91.26,91.43,91.21,91.43,145600.0,68.0841,68.2109,68.0468,68.2109,145600.0
2014-12-01 09:30:00,91.42,91.42,90.58,90.64,134700.0,68.2034,68.2034,67.5768,67.6215,134700.0
2014-12-01 09:35:00,90.68,91.06,90.56,90.9,44600.0,67.6514,67.9349,67.5618,67.8155,44600.0
2014-12-01 09:40:00,90.9,90.96,90.43,90.45,36500.0,67.8155,67.8603,67.4649,67.4798,36500.0
2014-12-01 09:45:00,90.44,90.46,90.23,90.37,48400.0,67.4723,67.4872,67.3156,67.4201,48400.0
2014-12-01 09:50:00,90.37,90.62,90.36,90.55,57600.0,67.4201,67.6066,67.4126,67.5544,57600.0
2014-12-01 09:55:00,90.55,90.56,90.25,90.29,39000.0,67.5544,67.5618,67.3306,67.3604,39000.0
2014-12-01 10:00:00,90.28,90.51,90.21,90.22,75500.0,67.3529,67.5245,67.3007,67.3082,75500.0
2014-12-01 10:05:00,90.23,90.41,90.21,90.29,26400.0,67.3156,67.4499,67.3007,67.3604,26400.0
2014-12-01 10:10:00,90.31,90.55,90.3,90.52,30200.0,67.3753,67.5544,67.3679,67.532,30200.0
2014-12-01 10:15:00,90.5,90.69,90.47,90.69,49800.0,67.5171,67.6588,67.4947,67.6588,49800.0
2014-12-01 10:20:00,90.67,90.87,90.67,90.72,55800.0,67.6439,67.7931,67.6439,67.6812,55800.0
2014-12-01 10:25:00,90.7,90.72,90.58,90.59,47100.0,67.6663,67.6812,67.5768,67.5842,47100.0
2014-12-01 10:30:00,90.59,90.62,90.45,90.49,45400.0,67.5842,67.6066,67.4798,67.5096,45400.0
2014-12-01 10:35:00,90.47,90.51,90.43,90.5,24600.0,67.4947,67.5245,67.4649,67.5171,24600.0
2014-12-01 10:40:00,90.5,90.5,90.38,90.42,32000.0,67.5171,67.5171,67.4276,67.4574,32000.0
2014-12-01 10:45:00,90.4,90.46,90.37,90.43,28300.0,67.4425,67.4872,67.4201,67.4649,28300.0
2014-12-01 10:50:00,90.42,90.46,90.36,90.37,19500.0,67.4574,67.4872,67.4126,67.4201,19500.0
2014-12-01 10:55:00,90.38,90.44,90.37,90.37,23100.0,67.4276,67.4723,67.4201,67.4201,23100.0
2014-12-01 11:00:00,90.39,90.44,90.37,90.4,39000.0,67.435,67.4723,67.4201,67.4425,39000.0
2014-12-01 11:05:00,90.41,90.41,90.29,90.29,30800.0,67.4499,67.4499,67.3604,67.3604,30800.0
2014-12-01 11:10:00,90.28,90.34,90.19,90.21,48400.0,67.3529,67.3977,67.2858,67.3007,48400.0
2014-12-01 11:15:00,90.2,90.28,90.2,90.28,34700.0,67.2933,67.3529,67.2933,67.3529,34700.0
2014-12-01 11:20:00,90.29,90.41,90.29,90.41,26900.0,67.3604,67.4499,67.3604,67.4499,26900.0
2014-12-01 11:25:00,90.4,90.43,90.27,90.3,40300.0,67.4425,67.4649,67.3455,67.3679,40300.0
2014-12-01 11:30:00,90.3,90.39,90.3,90.35,23800.0,67.3679,67.435,67.3679,67.4052,23800.0
2014-12-01 11:35:00,90.36,90.36,90.31,90.32,17700.0,67.4126,67.4126,67.3753,67.3828,17700.0
2014-12-01 11:40:00,90.31,90.43,90.31,90.4,25900.0,67.3753,67.4649,67.3753,67.4425,25900.0
2014-12-01 11:45:00,90.4,90.4,90.32,90.33,20400.0,67.4425,67.4425,67.3828,67.3902,20400.0
2014-12-01 11:50:00,90.32,90.35,90.26,90.26,27200.0,67.3828,67.4052,67.338,67.338,27200.0
2014-12-01 11:55:00,90.25,90.25,90.13,90.16,43400.0,67.3306,67.3306,67.241,67.2634,43400.0
2014-12-01 12:00:00,90.17,90.25,90.11,90.15,39000.0,67.2709,67.3306,67.2261,67.256,39000.0
2014-12-01 12:05:00,90.15,90.18,90.11,90.15,28600.0,67.256,67.2783,67.2261,67.256,28600.0
2014-12-01 12:10:00,90.15,90.25,90.15,90.23,24100.0,67.256,67.3306,67.256,67.3156,24100.0
2014-12-01 12:15:00,90.22,90.24,90.15,90.22,31500.0,67.3082,67.3231,67.256,67.3082,31500.0
2014-12-01 12:20:00,90.21,90.28,90.21,90.28,12300.0,67.3007,67.3529,67.3007,67.3529,12300.0
2014-12-01 12:25:00,90.25,90.3,90.21,90.24,11500.0,67.3306,67.3679,67.3007,67.3231,11500.0
2014-12-01 12:30:00,90.25,90.35,90.24,90.33,16500.0,67.3306,67.4052,67.3231,67.3902,16500.0
2014-12-01 12:35:00,90.32,90.32,90.22,90.23,16700.0,67.3828,67.3828,67.3082,67.3156,16700.0
2014-12-01 12:40:00,90.24,90.31,90.22,90.22,17100.0,67.3231,67.3753,67.3082,67.3082,17100.0
2014-12-01 12:45:00,90.22,90.27,90.18,90.27,15300.0,67.3082,67.3455,67.2783,67.3455,15300.0
2014-12-01 12:50:00,90.29,90.3,90.21,90.27,14800.0,67.3604,67.3679,67.3007,67.3455,14800.0
2014-12-01 12:55:00,90.28,90.37,90.27,90.33,22900.0,67.3529,67.4201,67.3455,67.3902,22900.0
2014-12-01 13:00:00,90.33,90.45,90.33,90.4,15400.0,67.3902,67.4798,67.3902,67.4425,15400.0
2014-12-01 13:05:00,90.4,90.45,90.37,90.39,13500.0,67.4425,67.4798,67.4201,67.435,13500.0
2014-12-01 13:10:00,90.4,90.43,90.38,90.38,25900.0,67.4425,67.4649,67.4276,67.4276,25900.0
2014-12-01 13:15:00,90.38,90.41,90.34,90.34,17500.0,67.4276,67.4499,67.3977,67.3977,17500.0
2014-12-01 13:20:00,90.34,90.37,90.34,90.36,9700.0,67.3977,67.4201,67.3977,67.4126,9700.0
2014-12-01 13:25:00,90.34,90.35,90.26,90.29,13800.0,67.3977,67.4052,67.338,67.3604,13800.0
2014-12-01 13:30:00,90.29,90.31,90.22,90.24,49700.0,67.3604,67.3753,67.3082,67.3231,49700.0
2014-12-01 13:35:00,90.24,90.25,90.22,90.23,30700.0,67.3231,67.3306,67.3082,67.3156,30700.0
2014-12-01 13:40:00,90.24,90.26,90.2,90.21,40300.0,67.3231,67.338,67.2933,67.3007,40300.0
2014-12-01 13:45:00,90.21,90.32,90.15,90.29,81800.0,67.3007,67.3828,67.256,67.3604,81800.0
2014-12-01 13:50:00,90.28,90.28,90.15,90.16,23500.0,67.3529,67.3529,67.256,67.2634,23500.0
2014-12-01 13:55:00,90.15,90.24,90.15,90.22,42000.0,67.256,67.3231,67.256,67.3082,42000.0
2014-12-01 14:00:00,90.21,90.31,90.21,90.31,20900.0,67.3007,67.3753,67.3007,67.3753,20900.0
2014-12-01 14:05:00,90.3,90.31,90.17,90.26,24300.0,67.3679,67.3753,67.2709,67.338,24300.0
2014-12-01 14:10:00,90.26,90.27,90.15,90.17,20900.0,67.338,67.3455,67.256,67.2709,20900.0
2014-12-01 14:15:00,90.18,90.18,90.1,90.14,29300.0,67.2783,67.2783,67.2187,67.2485,29300.0
2014-12-01 14:20:00,90.14,90.16,90.06,90.08,22800.0,67.2485,67.2634,67.1888,67.2037,22800.0
2014-12-01 14:25:00,90.07,90.14,90.05,90.09,27300.0,67.1963,67.2485,67.1814,67.2112,27300.0
2014-12-01 14:30:00,90.09,90.11,90.03,90.09,27000.0,67.2112,67.2261,67.1664,67.2112,27000.0
2014-12-01 14:35:00,90.09,90.2,90.08,90.15,48600.0,67.2112,67.2933,67.2037,67.256,48600.0
2014-12-01 14:40:00,90.15,90.15,90.05,90.08,19800.0,67.256,67.256,67.1814,67.2037,19800.0
2014-12-01 14:45:00,90.08,90.11,90.06,90.1,13000.0,67.2037,67.2261,67.1888,67.2187,13000.0
2014-12-01 14:50:00,90.1,90.12,90.05,90.1,38000.0,67.2187,67.2336,67.1814,67.2187,38000.0
2014-12-01 14:55:00,90.11,90.13,90.04,90.09,34900.0,67.2261,67.241,67.1739,67.2112,34900.0
2014-12-01 15:00:00,90.08,90.17,90.07,90.14,34000.0,67.2037,67.2709,67.1963,67.2485,34000.0
2014-12-01 15:05:00,90.15,90.15,90.08,90.08,30300.0,67.256,67.256,67.2037,67.2037,30300.0
2014-12-01 15:10:00,90.09,90.14,90.08,90.12,26400.0,67.2112,67.2485,67.2037,67.2336,26400.0
2014-12-01 15:15:00,90.11,90.22,90.1,90.17,38800.0,67.2261,67.3082,67.2187,67.2709,38800.0
2014-12-01 15:20:00,90.17,90.26,90.16,90.25,38300.0,67.2709,67.338,67.2634,67.3306,38300.0
2014-12-01 15:25:00,90.24,90.25,90.16,90.21,35800.0,67.3231,67.3306,67.2634,67.3007,35800.0
2014-12-01 15:30:00,90.19,90.22,90.11,90.13,43500.0,67.2858,67.3082,67.2261,67.241,43500.0
2014-12-01 15:35:00,90.13,90.14,90.01,90.04,56700.0,67.241,67.2485,67.1515,67.1739,56700.0
2014-12-01 15:40:00,90.05,90.06,90.02,90.03,40600.0,67.1814,67.1888,67.159,67.1664,40600.0
2014-12-01 15:45:00,90.03,90.09,90.01,90.02,85500.0,67.1664,67.2112,67.1515,67.159,85500.0
2014-12-01 15:50:00,90.02,90.05,89.98,90.02,91000.0,67.159,67.1814,67.1291,67.159,91000.0
2014-12-01 15:55:00,90.01,90.22,90.01,90.16,226300.0,67.1515,67.3082,67.1515,67.2634,226300.0
2014-12-02 09:30:00,90.11,90.46,90.09,90.37,106100.0,67.2261,67.4872,67.2112,67.4201,106100.0
2014-12-02 09:35:00,90.36,90.45,90.16,90.23,36200.0,67.4126,67.4798,67.2634,67.3156,36200.0
2014-12-02 09:40:00,90.25,90.35,90.21,90.23,32600.0,67.3306,67.4052,67.3007,67.3156,32600.0
2014-12-02 09:45:00,90.24,90.34,90.21,90.22,26100.0,67.3231,67.3977,67.3007,67.3082,26100.0
2014-12-02 09:50:00,90.24,90.36,90.16,90.34,26800.0,67.3231,67.4126,67.2634,67.3977,26800.0
2014-12-02 09:55:00,90.34,90.47,90.26,90.33,38200.0,67.3977,67.4947,67.338,67.3902,38200.0
2014-12-02 10:00:00,90.31,90.4,90.27,90.33,29800.0,67.3753,67.4425,67.3455,67.3902,29800.0
2014-12-02 10:05:00,90.35,90.37,90.28,90.3,36900.0,67.4052,67.4201,67.3529,67.3679,36900.0
2014-12-02 10:10:00,90.31,90.34,90.29,90.31,32100.0,67.3753,67.3977,67.3604,67.3753,32100.0
2014-12-02 10:15:00,90.31,90.32,90.24,90.3,47700.0,67.3753,67.3828,67.3231,67.3679,47700.0
2014-12-02 10:20:00,90.28,90.36,90.22,90.23,38400.0,67.3529,67.4126,67.3082,67.3156,38400.0
2014-12-02 10:25:00,90.23,90.28,90.21,90.25,29200.0,67.3156,67.3529,67.3007,67.3306,29200.0
2014-12-02 10:30:00,90.24,90.26,90.2,90.25,13900.0,67.3231,67.338,67.2933,67.3306,13900.0
2014-12-02 10:35:00,90.25,90.27,90.09,90.15,28400.0,67.3306,67.3455,67.2112,67.256,28400.0
2014-12-02 10:40:00,90.15,90.16,90.13,90.15,15300.0,67.256,67.2634,67.241,67.256,15300.0
2014-12-02 10:45:00,90.14,90.32,90.11,90.27,24300.0,67.2485,67.3828,67.2261,67.3455,24300.0
2014-12-02 10:50:00,90.26,90.27,90.12,90.13,19800.0,67.338,67.3455,67.2336,67.241,19800.0
2014-12-02 10:55:00,90.13,90.17,90.1,90.13,19900.0,67.241,67.2709,67.2187,67.241,19900.0
2014-12-02 11:00:00,90.13,90.31,90.13,90.25,18400.0,67.241,67.3753,67.241,67.3306,18400.0
2014-12-02 11:05:00,90.24,90.33,90.21,90.29,37800.0,67.3231,67.3902,67.3007,67.3604,37800.0
2014-12-02 11:10:00,90.28,90.32,90.25,90.3,19900.0,67.3529,67.3828,67.3306,67.3679,19900.0
2014-12-02 11:15:00,90.31,90.33,90.28,90.33,17900.0,67.3753,67.3902,67.3529,67.3902,17900.0
2014-12-02 11:20:00,90.33,90.34,90.2,90.24,43200.0,67.3902,67.3977,67.2933,67.3231,43200.0
2014-12-02 11:25:00,90.25,90.28,90.23,90.23,14600.0,67.3306,67.3529,67.3156,67.3156,14600.0
2014-12-02 11:30:00,90.23,90.24,90.15,90.18,30000.0,67.3156,67.3231,67.256,67.2783,30000.0
2014-12-02 11:35:00,90.18,90.26,90.16,90.26,28400.0,67.2783,67.338,67.2634,67.338,28400.0
2014-12-02 11:40:00,90.26,90.26,90.2,90.23,25000.0,67.338,67.338,67.2933,67.3156,25000.0
2014-12-02 11:45:00,90.23,90.23,90.15,90.22,31800.0,67.3156,67.3156,67.256,67.3082,31800.0
2014-12-02 11:50:00,90.23,90.26,90.11,90.11,21800.0,67.3156,67.338,67.2261,67.2261,21800.0
2014-12-02 11:55:00,90.11,90.21,90.11,90.18,20700.0,67.2261,67.3007,67.2261,67.2783,20700.0
2014-12-02 12:00:00,90.18,90.18,90.08,90.14,22000.0,67.2783,67.2783,67.2037,67.2485,22000.0
2014-12-02 12:05:00,90.15,90.16,90.05,90.05,12200.0,67.256,67.2634,67.1814,67.1814,12200.0
2014-12-02 12:10:00,90.05,90.09,90.05,90.06,11300.0,67.1814,67.2112,67.1814,67.1888,11300.0
2014-12-02 12:15:00,90.07,90.07,89.95,89.97,26700.0,67.1963,67.1963,67.1068,67.1217,26700.0
2014-12-02 12:20:00,89.98,90.08,89.98,90.02,13800.0,67.1291,67.2037,67.1291,67.159,13800.0
2014-12-02 12:25:00,90.02,90.07,90.01,90.01,12400.0,67.159,67.1963,67.1515,67.1515,12400.0
2014-12-02 12:30:00,90.02,90.02,89.95,89.95,16000.0,67.159,67.159,67.1068,67.1068,16000.0
2014-12-02 12:35:00,89.94,90.05,89.94,90.03,17100.0,67.0993,67.1814,67.0993,67.1664,17100.0
2014-12-02 12:40:00,90.02,90.02,90.0,90.01,15900.0,67.159,67.159,67.1441,67.1515,15900.0
2014-12-02 12:45:00,90.01,90.06,90.0,90.03,18700.0,67.1515,67.1888,67.1441,67.1664,18700.0
2014-12-02 12:50:00,90.03,90.05,89.99,89.99,16300.0,67.1664,67.1814,67.1366,67.1366,16300.0
2014-12-02 12:55:00,90.0,90.08,89.99,90.08,18200.0,67.1441,67.2037,67.1366,67.2037,18200.0
2014-12-02 13:00:00,90.08,90.12,90.04,90.06,15500.0,67.2037,67.2336,67.1739,67.1888,15500.0
2014-12-02 13:05:00,90.07,90.13,90.07,90.13,24500.0,67.1963,67.241,67.1963,67.241,24500.0
2014-12-02 13:10:00,90.13,90.19,90.11,90.13,23700.0,67.241,67.2858,67.2261,67.241,23700.0
2014-12-02 13:15:00,90.14,90.19,90.13,90.18,14200.0,67.2485,67.2858,67.241,67.2783,14200.0
2014-12-02 13:20:00,90.19,90.21,90.17,90.18,17500.0,67.2858,67.3007,67.2709,67.2783,17500.0
2014-12-02 13:25:00,90.18,90.19,90.15,90.16,63200.0,67.2783,67.2858,67.256,67.2634,63200.0
2014-12-02 13:30:00,90.16,90.18,90.12,90.15,33100.0,67.2634,67.2783,67.2336,67.256,33100.0
2014-12-02 13:35:00,90.14,90.15,90.1,90.13,37600.0,67.2485,67.256,67.2187,67.241,37600.0
2014-12-02 13:40:00,90.13,90.15,90.1,90.14,34700.0,67.241,67.256,67.2187,67.2485,34700.0
2014-12-02 13:45:00,90.13,90.14,90.06,90.07,53500.0,67.241,67.2485,67.1888,67.1963,53500.0
2014-12-02 13:50:00,90.07,90.08,89.97,89.97,52200.0,67.1963,67.2037,67.1217,67.1217,52200.0
2014-12-02 13:55:00,89.97,90.04,89.96,89.98,49000.0,67.1217,67.1739,67.1142,67.1291,49000.0
2014-12-02 14:00:00,89.98,90.07,89.96,89.98,62600.0,67.1291,67.1963,67.1142,67.1291,62600.0
2014-12-02 14:05:00,90.0,90.03,89.97,90.0,39500.0,67.1441,67.1664,67.1217,67.1441,39500.0
2014-12-02 14:10:00,90.0,90.04,89.96,89.96,45400.0,67.1441,67.1739,67.1142,67.1142,45400.0
2014-12-02 14:15:00,89.97,90.04,89.96,90.0,47100.0,67.1217,67.1739,67.1142,67.1441,47100.0
2014-12-02 14:20:00,89.99,90.01,89.92,89.93,61300.0,67.1366,67.1515,67.0844,67.0918,61300.0
2014-12-02 14:25:00,89.94,90.0,89.9,89.98,50800.0,67.0993,67.1441,67.0694,67.1291,50800.0
2014-12-02 14:30:00,89.98,90.0,89.91,89.99,39300.0,67.1291,67.1441,67.0769,67.1366,39300.0
2014-12-02 14:35:00,89.99,90.0,89.93,89.94,31000.0,67.1366,67.1441,67.0918,67.0993,31000.0
2014-12-02 14:40:00,89.94,90.01,89.93,90.0,33700.0,67.0993,67.1515,67.0918,67.1441,33700.0
2014-12-02 14:45:00,90.0,90.1,89.98,90.1,74200.0,67.1441,67.2187,67.1291,67.2187,74200.0
2014-12-02 14:50:00,90.1,90.12,90.02,90.04,45200.0,67.2187,67.2336,67.159,67.1739,45200.0
2014-12-02 14:55:00,90.05,90.07,89.96,90.02,71000.0,67.1814,67.1963,67.1142,67.159,71000.0
2014-12-02 15:00:00,90.02,90.09,89.98,90.07,27200.0,67.159,67.2112,67.1291,67.1963,27200.0
2014-12-02 15:05:00,90.07,90.11,90.05,90.06,30800.0,67.1963,67.2261,67.1814,67.1888,30800.0
2014-12-02 15:10:00,90.06,90.09,90.03,90.07,35600.0,67.1888,67.2112,67.1664,67.1963,35600.0
2014-12-02 15:15:00,90.07,90.09,90.05,90.09,50500.0,67.1963,67.2112,67.1814,67.2112,50500.0
2014-12-02 15:20:00,90.08,90.09,90.05,90.08,53800.0,67.2037,67.2112,67.1814,67.2037,53800.0
2014-12-02 15:25:00,90.08,90.13,90.01,90.13,53100.0,67.2037,67.241,67.1515,67.241,53100.0
2014-12-02 15:30:00,90.13,90.14,90.1,90.1,62800.0,67.241,67.2485,67.2187,67.2187,62800.0
2014-12-02 15:35:00,90.1,90.11,90.01,90.09,43400.0,67.2187,67.2261,67.1515,67.2112,43400.0
2014-12-02 15:40:00,90.1,90.1,90.08,90.1,41500.0,67.2187,67.2187,67.2037,67.2187,41500.0
2014-12-02 15:45:00,90.09,90.1,90.06,90.09,67500.0,67.2112,67.2187,67.1888,67.2112,67500.0
2014-12-02 15:50:00,90.08,90.1,90.03,90.03,68000.0,67.2037,67.2187,67.1664,67.1664,68000.0
2014-12-02 15:55:00,90.03,90.08,89.99,90.08,179900.0,67.1664,67.2037,67.1366,67.2037,179900.0
2014-12-03 09:30:00,89.89,90.25,89.89,90.0,85800.0,67.062,67.3306,67.062,67.1441,85800.0
2014-12-03 09:35:00,90.06,90.1,89.65,89.73,42400.0,67.1888,67.2187,66.8829,66.9426,42400.0
2014-12-03 09:40:00,89.72,89.93,89.72,89.8,37800.0,66.9352,67.0918,66.9352,66.9948,37800.0
2014-12-03 09:45:00,89.81,89.95,89.78,89.86,34300.0,67.0023,67.1068,66.9799,67.0396,34300.0
2014-12-03 09:50:00,89.83,89.88,89.72,89.78,38700.0,67.0172,67.0545,66.9352,66.9799,38700.0
2014-12-03 09:55:00,89.78,89.83,89.64,89.81,24300.0,66.9799,67.0172,66.8755,67.0023,24300.0
2014-12-03 10:00:00,89.82,89.89,89.65,89.71,30200.0,67.0098,67.062,66.8829,66.9277,30200.0
2014-12-03 10:05:00,89.71,89.75,89.58,89.69,24200.0,66.9277,66.9575,66.8307,66.9128,24200.0
2014-12-03 10:10:00,89.69,89.79,89.67,89.68,24500.0,66.9128,66.9874,66.8979,66.9053,24500.0
2014-12-03 10:15:00,89.69,89.81,89.68,89.81,53600.0,66.9128,67.0023,66.9053,67.0023,53600.0
2014-12-03 10:20:00,89.81,89.92,89.74,89.9,30600.0,67.0023,67.0844,66.9501,67.0694,30600.0
2014-12-03 10:25:00,89.9,89.91,89.77,89.79,29400.0,67.0694,67.0769,66.9725,66.9874,29400.0
2014-12-03 10:30:00,89.79,89.83,89.76,89.81,23300.0,66.9874,67.0172,66.965,67.0023,23300.0
2014-12-03 10:35:00,89.82,89.86,89.76,89.79,36600.0,67.0098,67.0396,66.965,66.9874,36600.0
2014-12-03 10:40:00,89.8,89.81,89.68,89.68,22400.0,66.9948,67.0023,66.9053,66.9053,22400.0
2014-12-03 10:45:00,89.69,89.76,89.68,89.69,21000.0,66.9128,66.965,66.9053,66.9128,21000.0
2014-12-03 10:50:00,89.68,89.76,89.67,89.76,30700.0,66.9053,66.965,66.8979,66.965,30700.0
2014-12-03 10:55:00,89.75,89.78,89.65,89.67,45100.0,66.9575,66.9799,66.8829,66.8979,45100.0
2014-12-03 11:00:00,89.67,89.67,89.6,89.63,39300.0,66.8979,66.8979,66.8456,66.868,39300.0
2014-12-03 11:05:00,89.63,89.65,89.61,89.63,26900.0,66.868,66.8829,66.8531,66.868,26900.0
2014-12-03 11:10:00,89.64,89.66,89.42,89.45,45500.0,66.8755,66.8904,66.7113,66.7337,45500.0
2014-12-03 11:15:00,89.45,89.62,89.45,89.59,23200.0,66.7337,66.8606,66.7337,66.8382,23200.0
2014-12-03 11:20:00,89.6,89.63,89.57,89.59,27700.0,66.8456,66.868,66.8233,66.8382,27700.0
2014-12-03 11:25:00,89.58,89.6,89.52,89.6,24500.0,66.8307,66.8456,66.786,66.8456,24500.0
2014-12-03 11:30:00,89.6,89.63,89.55,89.58,32600.0,66.8456,66.868,66.8083,66.8307,32600.0
2014-12-03 11:35:00,89.58,89.59,89.5,89.5,28100.0,66.8307,66.8382,66.771,66.771,28100.0
2014-12-03 11:40:00,89.51,89.54,89.5,89.52,44900.0,66.7785,66.8009,66.771,66.786,44900.0
2014-12-03 11:45:00,89.52,89.54,89.49,89.5,44000.0,66.786,66.8009,66.7636,66.771,44000.0
2014-12-03 11:50:00,89.5,89.55,89.5,89.55,18100.0,66.771,66.8083,66.771,66.8083,18100.0
2014-12-03 11:55:00,89.54,89.54,89.49,89.5,33900.0,66.8009,66.8009,66.7636,66.771,33900.0
2014-12-03 12:00:00,89.5,89.52,89.45,89.45,27400.0,66.771,66.786,66.7337,66.7337,27400.0
2014-12-03 12:05:00,89.46,89.51,89.42,89.44,31500.0,66.7412,66.7785,66.7113,66.7263,31500.0
2014-12-03 12:10:00,89.46,89.54,89.44,89.53,20600.0,66.7412,66.8009,66.7263,66.7934,20600.0
2014-12-03 12:15:00,89.52,89.54,89.47,89.51,42300.0,66.786,66.8009,66.7487,66.7785,42300.0
2014-12-03 12:20:00,89.51,89.52,89.47,89.48,25200.0,66.7785,66.786,66.7487,66.7561,25200.0
2014-12-03 12:25:00,89.48,89.5,89.47,89.47,11800.0,66.7561,66.771,66.7487,66.7487,11800.0
2014-12-03 12:30:00,89.47,89.5,89.42,89.49,18800.0,66.7487,66.771,66.7113,66.7636,18800.0
2014-12-03 12:35:00,89.47,89.53,89.47,89.48,39300.0,66.7487,66.7934,66.7487,66.7561,39300.0
2014-12-03 12:40:00,89.48,89.5,89.47,89.49,23000.0,66.7561,66.771,66.7487,66.7636,23000.0
2014-12-03 12:45:00,89.49,89.51,89.47,89.48,23400.0,66.7636,66.7785,66.7487,66.7561,23400.0
2014-12-03 12:50:00,89.48,89.5,89.47,89.48,28600.0,66.7561,66.771,66.7487,66.7561,28600.0
2014-12-03 12:55:00,89.48,89.5,89.44,89.45,37100.0,66.7561,66.771,66.7263,66.7337,37100.0
2014-12-03 13:00:00,89.46,89.47,89.44,89.45,33900.0,66.7412,66.7487,66.7263,66.7337,33900.0
2014-12-03 13:05:00,89.45,89.55,89.45,89.49,17300.0,66.7337,66.8083,66.7337,66.7636,17300.0
2014-12-03 13:10:00,89.49,89.49,89.46,89.47,20600.0,66.7636,66.7636,66.7412,66.7487,20600.0
2014-12-03 13:15:00,89.48,89.51,89.47,89.5,23700.0,66.7561,66.7785,66.7487,66.771,23700.0
2014-12-03 13:20:00,89.5,89.53,89.48,89.51,23000.0,66.771,66.7934,66.7561,66.7785,23000.0
2014-12-03 13:25:00,89.5,89.52,89.49,89.51,21500.0,66.771,66.786,66.7636,66.7785,21500.0
2014-12-03 13:30:00,89.52,89.57,89.5,89.55,49000.0,66.786,66.8233,66.771,66.8083,49000.0
2014-12-03 13:35:00,89.55,89.61,89.54,89.54,35200.0,66.8083,66.8531,66.8009,66.8009,35200.0
2014-12-03 13:40:00,89.54,89.54,89.48,89.49,36500.0,66.8009,66.8009,66.7561,66.7636,36500.0
2014-12-03 13:45:00,89.5,89.5,89.42,89.44,48700.0,66.771,66.771,66.7113,66.7263,48700.0
2014-12-03 13:50:00,89.44,89.48,89.4,89.48,32000.0,66.7263,66.7561,66.6964,66.7561,32000.0
2014-12-03 13:55:00,89.48,89.51,89.47,89.5,19700.0,66.7561,66.7785,66.7487,66.771,19700.0
2014-12-03 14:00:00,89.5,89.5,89.44,89.45,19800.0,66.771,66.771,66.7263,66.7337,19800.0
2014-12-03 14:05:00,89.45,89.47,89.43,89.44,21200.0,66.7337,66.7487,66.7188,66.7263,21200.0
2014-12-03 14:10:00,89.45,89.46,89.41,89.41,26400.0,66.7337,66.7412,66.7039,66.7039,26400.0
2014-12-03 14:15:00,89.42,89.49,89.41,89.46,30800.0,66.7113,66.7636,66.7039,66.7412,30800.0
2014-12-03 14:20:00,89.47,89.52,89.41,89.42,18000.0,66.7487,66.786,66.7039,66.7113,18000.0
2014-12-03 14:25:00,89.41,89.42,89.34,89.37,55900.0,66.7039,66.7113,66.6517,66.674,55900.0
2014-12-03 14:30:00,89.36,89.38,89.29,89.3,46700.0,66.6666,66.6815,66.6144,66.6218,46700.0
2014-12-03 14:35:00,89.3,89.31,89.27,89.28,32700.0,66.6218,66.6293,66.5994,66.6069,32700.0
2014-12-03 14:40:00,89.29,89.3,89.2,89.22,53000.0,66.6144,66.6218,66.5472,66.5621,53000.0
2014-12-03 14:45:00,89.21,89.22,89.1,89.11,60700.0,66.5547,66.5621,66.4726,66.4801,60700.0
2014-12-03 14:50:00,89.13,89.2,89.12,89.18,33800.0,66.495,66.5472,66.4875,66.5323,33800.0
2014-12-03 14:55:00,89.18,89.21,89.17,89.2,28800.0,66.5323,66.5547,66.5248,66.5472,28800.0
2014-12-03 15:00:00,89.19,89.19,89.13,89.15,74500.0,66.5398,66.5398,66.495,66.5099,74500.0
2014-12-03 15:05:00,89.16,89.2,89.13,89.13,53100.0,66.5174,66.5472,66.495,66.495,53100.0
2014-12-03 15:10:00,89.13,89.2,89.09,89.1,85300.0,66.495,66.5472,66.4652,66.4726,85300.0
2014-12-03 15:15:00,89.11,89.13,89.06,89.1,101900.0,66.4801,66.495,66.4428,66.4726,101900.0
2014-12-03 15:20:00,89.1,89.12,89.05,89.08,63500.0,66.4726,66.4875,66.4353,66.4577,63500.0
2014-12-03 15:25:00,89.08,89.14,89.06,89.11,67800.0,66.4577,66.5025,66.4428,66.4801,67800.0
2014-12-03 15:30:00,89.11,89.13,89.05,89.09,150200.0,66.4801,66.495,66.4353,66.4652,150200.0
2014-12-03 15:35:00,89.08,89.09,88.94,89.05,198700.0,66.4577,66.4652,66.3532,66.4353,198700.0
2014-12-03 15:40:00,89.06,89.17,89.04,89.15,89700.0,66.4428,66.5248,66.4279,66.5099,89700.0
2014-12-03 15:45:00,89.16,89.17,89.08,89.14,119000.0,66.5174,66.5248,66.4577,66.5025,119000.0
2014-12-03 15:50:00,89.16,89.2,89.14,89.2,141400.0,66.5174,66.5472,66.5025,66.5472,141400.0
2014-12-03 15:55:00,89.2,89.24,89.09,89.13,226000.0,66.5472,66.5771,66.4652,66.495,226000.0
2014-12-04 09:30:00,89.52,89.73,89.3,89.35,194200.0,66.786,66.9426,66.6218,66.6591,194200.0
2014-12-04 09:35:00,89.31,89.35,89.14,89.3,59600.0,66.6293,66.6591,66.5025,66.6218,59600.0
2014-12-04 09:40:00,89.3,89.42,89.26,89.32,72900.0,66.6218,66.7113,66.592,66.6367,72900.0
2014-12-04 09:45:00,89.3,89.31,89.17,89.25,44900.0,66.6218,66.6293,66.5248,66.5845,44900.0
2014-12-04 09:50:00,89.26,89.26,89.13,89.17,37000.0,66.592,66.592,66.495,66.5248,37000.0
2014-12-04 09:55:00,89.16,89.26,89.09,89.21,82600.0,66.5174,66.592,66.4652,66.5547,82600.0
2014-12-04 10:00:00,89.19,89.43,89.19,89.37,42400.0,66.5398,66.7188,66.5398,66.674,42400.0
2014-12-04 10:05:00,89.37,89.43,89.26,89.32,28800.0,66.674,66.7188,66.592,66.6367,28800.0
2014-12-04 10:10:00,89.32,89.43,89.27,89.41,27600.0,66.6367,66.7188,66.5994,66.7039,27600.0
2014-12-04 10:15:00,89.42,89.45,89.34,89.45,34400.0,66.7113,66.7337,66.6517,66.7337,34400.0
2014-12-04 10:20:00,89.46,89.48,89.38,89.39,33900.0,66.7412,66.7561,66.6815,66.689,33900.0
2014-12-04 10:25:00,89.39,89.39,89.22,89.22,41800.0,66.689,66.689,66.5621,66.5621,41800.0
2014-12-04 10:30:00,89.23,89.3,89.19,89.27,27200.0,66.5696,66.6218,66.5398,66.5994,27200.0
2014-12-04 10:35:00,89.27,89.28,89.17,89.2,25900.0,66.5994,66.6069,66.5248,66.5472,25900.0
2014-12-04 10:40:00,89.2,89.23,89.13,89.16,33300.0,66.5472,66.5696,66.495,66.5174,33300.0
2014-12-04 10:45:00,89.17,89.23,89.15,89.22,19800.0,66.5248,66.5696,66.5099,66.5621,19800.0
2014-12-04 10:50:00,89.21,89.21,89.11,89.14,35800.0,66.5547,66.5547,66.4801,66.5025,35800.0
2014-12-04 10:55:00,89.15,89.19,89.12,89.16,47000.0,66.5099,66.5398,66.4875,66.5174,47000.0
2014-12-04 11:00:00,89.14,89.27,89.12,89.27,34700.0,66.5025,66.5994,66.4875,66.5994,34700.0
2014-12-04 11:05:00,89.26,89.27,89.16,89.17,36100.0,66.592,66.5994,66.5174,66.5248,36100.0
2014-12-04 11:10:00,89.16,89.21,89.15,89.21,45800.0,66.5174,66.5547,66.5099,66.5547,45800.0
2014-12-04 11:15:00,89.21,89.21,89.14,89.15,41500.0,66.5547,66.5547,66.5025,66.5099,41500.0
2014-12-04 11:20:00,89.15,89.21,89.13,89.17,31900.0,66.5099,66.5547,66.495,66.5248,31900.0
2014-12-04 11:25:00,89.18,89.18,89.13,89.14,20400.0,66.5323,66.5323,66.495,66.5025,20400.0
2014-12-04 11:30:00,89.15,89.16,89.04,89.06,38100.0,66.5099,66.5174,66.4279,66.4428,38100.0
2014-12-04 11:35:00,89.08,89.23,89.08,89.2,54700.0,66.4577,66.5696,66.4577,66.5472,54700.0
2014-12-04 11:40:00,89.21,89.21,89.16,89.21,35200.0,66.5547,66.5547,66.5174,66.5547,35200.0
2014-12-04 11:45:00,89.21,89.27,89.2,89.27,28000.0,66.5547,66.5994,66.5472,66.5994,28000.0
2014-12-04 11:50:00,89.27,89.3,89.24,89.27,32000.0,66.5994,66.6218,66.5771,66.5994,32000.0
2014-12-04 11:55:00,89.27,89.32,89.25,89.31,40400.0,66.5994,66.6367,66.5845,66.6293,40400.0
2014-12-04 12:00:00,89.31,89.34,89.28,89.34,28300.0,66.6293,66.6517,66.6069,66.6517,28300.0
2014-12-04 12:05:00,89.34,89.47,89.34,89.43,38200.0,66.6517,66.7487,66.6517,66.7188,38200.0
2014-12-04 12:10:00,89.43,89.48,89.4,89.45,39200.0,66.7188,66.7561,66.6964,66.7337,39200.0
2014-12-04 12:15:00,89.46,89.48,89.43,89.44,18800.0,66.7412,66.7561,66.7188,66.7263,18800.0
2014-12-04 12:20:00,89.44,89.45,89.41,89.42,38000.0,66.7263,66.7337,66.7039,66.7113,38000.0
2014-12-04 12:25:00,89.42,89.52,89.41,89.51,36800.0,66.7113,66.786,66.7039,66.7785,36800.0
2014-12-04 12:30:00,89.52,89.72,89.42,89.63,67500.0,66.786,66.9352,66.7113,66.868,67500.0
2014-12-04 12:35:00,89.62,89.62,89.49,89.5,75000.0,66.8606,66.8606,66.7636,66.771,75000.0
2014-12-04 12:40:00,89.5,89.62,89.5,89.59,48700.0,66.771,66.8606,66.771,66.8382,48700.0
2014-12-04 12:45:00,89.59,89.65,89.59,89.6,17800.0,66.8382,66.8829,66.8382,66.8456,17800.0
2014-12-04 12:50:00,89.59,89.66,89.53,89.65,24300.0,66.8382,66.8904,66.7934,66.8829,24300.0
2014-12-04 12:55:00,89.66,89.66,89.57,89.6,35900.0,66.8904,66.8904,66.8233,66.8456,35900.0
2014-12-04 13:00:00,89.61,89.63,89.58,89.61,34100.0,66.8531,66.868,66.8307,66.8531,34100.0
2014-12-04 13:05:00,89.6,89.62,89.59,89.61,19300.0,66.8456,66.8606,66.8382,66.8531,19300.0
2014-12-04 13:10:00,89.61,89.61,89.57,89.6,19900.0,66.8531,66.8531,66.8233,66.8456,19900.0
2014-12-04 13:15:00,89.59,89.62,89.57,89.6,43700.0,66.8382,66.8606,66.8233,66.8456,43700.0
2014-12-04 13:20:00,89.61,89.68,89.6,89.66,19500.0,66.8531,66.9053,66.8456,66.8904,19500.0
2014-12-04 13:25:00,89.67,89.7,89.63,89.7,25300.0,66.8979,66.9202,66.868,66.9202,25300.0
2014-12-04 13:30:00,89.7,89.77,89.67,89.75,82100.0,66.9202,66.9725,66.8979,66.9575,82100.0
2014-12-04 13:35:00,89.77,89.78,89.73,89.77,20500.0,66.9725,66.9799,66.9426,66.9725,20500.0
2014-12-04 13:40:00,89.77,89.83,89.75,89.83,27100.0,66.9725,67.0172,66.9575,67.0172,27100.0
2014-12-04 13:45:00,89.83,89.86,89.79,89.8,24400.0,67.0172,67.0396,66.9874,66.9948,24400.0
2014-12-04 13:50:00,89.8,89.82,89.76,89.79,30800.0,66.9948,67.0098,66.965,66.9874,30800.0
2014-12-04 13:55:00,89.79,89.87,89.78,89.85,32000.0,66.9874,67.0471,66.9799,67.0321,32000.0
2014-12-04 14:00:00,89.85,89.87,89.8,89.84,23400.0,67.0321,67.0471,66.9948,67.0247,23400.0
2014-12-04 14:05:00,89.85,89.94,89.84,89.94,26300.0,67.0321,67.0993,67.0247,67.0993,26300.0
2014-12-04 14:10:00,89.94,89.96,89.91,89.91,21300.0,67.0993,67.1142,67.0769,67.0769,21300.0
2014-12-04 14:15:00,89.92,89.97,89.91,89.92,23800.0,67.0844,67.1217,67.0769,67.0844,23800.0
2014-12-04 14:20:00,89.93,89.93,89.88,89.9,23100.0,67.0918,67.0918,67.0545,67.0694,23100.0
2014-12-04 14:25:00,89.9,89.95,89.89,89.89,65700.0,67.0694,67.1068,67.062,67.062,65700.0
2014-12-04 14:30:00,89.89,89.9,89.85,89.86,33400.0,67.062,67.0694,67.0321,67.0396,33400.0
2014-12-04 14:35:00,89.87,89.87,89.79,89.79,30100.0,67.0471,67.0471,66.9874,66.9874,30100.0
2014-12-04 14:40:00,89.79,89.8,89.72,89.73,32500.0,66.9874,66.9948,66.9352,66.9426,32500.0
2014-12-04 14:45:00,89.73,89.78,89.72,89.78,32800.0,66.9426,66.9799,66.9352,66.9799,32800.0
2014-12-04 14:50:00,89.78,89.79,89.74,89.75,21700.0,66.9799,66.9874,66.9501,66.9575,21700.0
2014-12-04 14:55:00,89.75,89.79,89.72,89.77,34800.0,66.9575,66.9874,66.9352,66.9725,34800.0
2014-12-04 15:00:00,89.76,89.76,89.74,89.75,22600.0,66.965,66.965,66.9501,66.9575,22600.0
2014-12-04 15:05:00,89.74,89.81,89.74,89.8,43400.0,66.9501,67.0023,66.9501,66.9948,43400.0
2014-12-04 15:10:00,89.81,89.81,89.77,89.77,36500.0,67.0023,67.0023,66.9725,66.9725,36500.0
2014-12-04 15:15:00,89.78,89.81,89.74,89.74,47000.0,66.9799,67.0023,66.9501,66.9501,47000.0
2014-12-04 15:20:00,89.73,89.73,89.52,89.53,64600.0,66.9426,66.9426,66.786,66.7934,64600.0
2014-12-04 15:25:00,89.53,89.55,89.51,89.55,64100.0,66.7934,66.8083,66.7785,66.8083,64100.0
2014-12-04 15:30:00,89.54,89.65,89.5,89.65,48900.0,66.8009,66.8829,66.771,66.8829,48900.0
2014-12-04 15:35:00,89.64,89.67,89.62,89.66,46200.0,66.8755,66.8979,66.8606,66.8904,46200.0
2014-12-04 15:40:00,89.66,89.72,89.64,89.68,48400.0,66.8904,66.9352,66.8755,66.9053,48400.0
2014-12-04 15:45:00,89.7,89.78,89.67,89.72,97200.0,66.9202,66.9799,66.8979,66.9352,97200.0
2014-12-04 15:50:00,89.71,89.77,89.7,89.76,65300.0,66.9277,66.9725,66.9202,66.965,65300.0
2014-12-04 15:55:00,89.77,89.82,89.75,89.82,144200.0,66.9725,67.0098,66.9575,67.0098,144200.0
2014-12-05 09:30:00,90.0,90.17,89.88,89.92,72200.0,67.1441,67.2709,67.0545,67.0844,72200.0
2014-12-05 09:35:00,89.97,90.04,89.88,89.98,26300.0,67.1217,67.1739,67.0545,67.1291,26300.0
2014-12-05 09:40:00,89.99,90.07,89.8,89.8,43500.0,67.1366,67.1963,66.9948,66.9948,43500.0
2014-12-05 09:45:00,89.82,89.93,89.73,89.9,27300.0,67.0098,67.0918,66.9426,67.0694,27300.0
2014-12-05 09:50:00,89.9,89.94,89.86,89.86,16800.0,67.0694,67.0993,67.0396,67.0396,16800.0
2014-12-05 09:55:00,89.86,89.9,89.82,89.9,14700.0,67.0396,67.0694,67.0098,67.0694,14700.0
2014-12-05 10:00:00,89.9,89.9,89.64,89.65,14400.0,67.0694,67.0694,66.8755,66.8829,14400.0
2014-12-05 10:05:00,89.66,89.8,89.64,89.76,25000.0,66.8904,66.9948,66.8755,66.965,25000.0
2014-12-05 10:10:00,89.76,89.81,89.75,89.78,24200.0,66.965,67.0023,66.9575,66.9799,24200.0
2014-12-05 10:15:00,89.78,89.81,89.77,89.8,42700.0,66.9799,67.0023,66.9725,66.9948,42700.0
2014-12-05 10:20:00,89.8,89.82,89.77,89.81,22400.0,66.9948,67.0098,66.9725,67.0023,22400.0
2014-12-05 10:25:00,89.81,89.83,89.77,89.8,19500.0,67.0023,67.0172,66.9725,66.9948,19500.0
2014-12-05 10:30:00,89.79,89.82,89.77,89.77,9400.0,66.9874,67.0098,66.9725,66.9725,9400.0
2014-12-05 10:35:00,89.78,89.86,89.77,89.81,30000.0,66.9799,67.0396,66.9725,67.0023,30000.0
2014-12-05 10:40:00,89.81,89.82,89.79,89.8,14800.0,67.0023,67.0098,66.9874,66.9948,14800.0
2014-12-05 10:45:00,89.81,89.86,89.81,89.84,20100.0,67.0023,67.0396,67.0023,67.0247,20100.0
2014-12-05 10:50:00,89.83,89.83,89.76,89.79,33200.0,67.0172,67.0172,66.965,66.9874,33200.0
2014-12-05 10:55:00,89.79,89.84,89.78,89.84,19600.0,66.9874,67.0247,66.9799,67.0247,19600.0
2014-12-05 11:00:00,89.84,89.86,89.79,89.8,29900.0,67.0247,67.0396,66.9874,66.9948,29900.0
2014-12-05 11:05:00,89.81,89.83,89.8,89.81,19000.0,67.0023,67.0172,66.9948,67.0023,19000.0
2014-12-05 11:10:00,89.81,89.85,89.8,89.85,35600.0,67.0023,67.0321,66.9948,67.0321,35600.0
2014-12-05 11:15:00,89.85,89.93,89.84,89.92,41400.0,67.0321,67.0918,67.0247,67.0844,41400.0
2014-12-05 11:20:00,89.92,89.93,89.89,89.92,27000.0,67.0844,67.0918,67.062,67.0844,27000.0
2014-12-05 11:25:00,89.92,90.0,89.89,89.96,20600.0,67.0844,67.1441,67.062,67.1142,20600.0
2014-12-05 11:30:00,89.96,89.98,89.91,89.94,24600.0,67.1142,67.1291,67.0769,67.0993,24600.0
2014-12-05 11:35:00,89.93,89.96,89.91,89.96,13200.0,67.0918,67.1142,67.0769,67.1142,13200.0
2014-12-05 11:40:00,89.97,90.04,89.95,90.03,33800.0,67.1217,67.1739,67.1068,67.1664,33800.0
2014-12-05 11:45:00,90.04,90.11,90.02,90.11,20900.0,67.1739,67.2261,67.159,67.2261,20900.0
2014-12-05 11:50:00,90.12,90.15,90.08,90.1,17000.0,67.2336,67.256,67.2037,67.2187,17000.0
2014-12-05 11:55:00,90.1,90.17,90.07,90.08,25700.0,67.2187,67.2709,67.1963,67.2037,25700.0
2014-12-05 12:00:00,90.08,90.16,90.07,90.15,28100.0,67.2037,67.2634,67.1963,67.256,28100.0
2014-12-05 12:05:00,90.14,90.15,90.07,90.13,20500.0,67.2485,67.256,67.1963,67.241,20500.0
2014-12-05 12:10:00,90.13,90.15,90.07,90.09,25000.0,67.241,67.256,67.1963,67.2112,25000.0
2014-12-05 12:15:00,90.1,90.1,90.02,90.08,21200.0,67.2187,67.2187,67.159,67.2037,21200.0
2014-12-05 12:20:00,90.07,90.15,90.06,90.09,22400.0,67.1963,67.256,67.1888,67.2112,22400.0
2014-12-05 12:25:00,90.11,90.2,90.09,90.18,27600.0,67.2261,67.2933,67.2112,67.2783,27600.0
2014-12-05 12:30:00,90.2,90.22,90.16,90.18,32400.0,67.2933,67.3082,67.2634,67.2783,32400.0
2014-12-05 12:35:00,90.19,90.25,90.17,90.23,19700.0,67.2858,67.3306,67.2709,67.3156,19700.0
2014-12-05 12:40:00,90.22,90.24,90.16,90.23,19800.0,67.3082,67.3231,67.2634,67.3156,19800.0
2014-12-05 12:45:00,90.24,90.28,90.21,90.25,21100.0,67.3231,67.3529,67.3007,67.3306,21100.0
2014-12-05 12:50:00,90.25,90.27,90.21,90.24,16700.0,67.3306,67.3455,67.3007,67.3231,16700.0
2014-12-05 12:55:00,90.25,90.28,90.22,90.28,16800.0,67.3306,67.3529,67.3082,67.3529,16800.0
2014-12-05 13:00:00,90.27,90.32,90.25,90.32,24600.0,67.3455,67.3828,67.3306,67.3828,24600.0
2014-12-05 13:05:00,90.31,90.32,90.24,90.24,12500.0,67.3753,67.3828,67.3231,67.3231,12500.0
2014-12-05 13:10:00,90.25,90.29,90.21,90.26,30900.0,67.3306,67.3604,67.3007,67.338,30900.0
2014-12-05 13:15:00,90.25,90.28,90.22,90.23,14500.0,67.3306,67.3529,67.3082,67.3156,14500.0
2014-12-05 13:20:00,90.22,90.28,90.18,90.25,22700.0,67.3082,67.3529,67.2783,67.3306,22700.0
2014-12-05 13:25:00,90.25,90.28,90.19,90.25,22700.0,67.3306,67.3529,67.2858,67.3306,22700.0
2014-12-05 13:30:00,90.26,90.31,90.25,90.29,18100.0,67.338,67.3753,67.3306,67.3604,18100.0
2014-12-05 13:35:00,90.29,90.3,90.22,90.23,8700.0,67.3604,67.3679,67.3082,67.3156,8700.0
2014-12-05 13:40:00,90.22,90.28,90.21,90.25,13600.0,67.3082,67.3529,67.3007,67.3306,13600.0
2014-12-05 13:45:00,90.24,90.3,90.22,90.24,15900.0,67.3231,67.3679,67.3082,67.3231,15900.0
2014-12-05 13:50:00,90.23,90.25,90.18,90.19,14200.0,67.3156,67.3306,67.2783,67.2858,14200.0
2014-12-05 13:55:00,90.19,90.33,90.18,90.33,17400.0,67.2858,67.3902,67.2783,67.3902,17400.0
2014-12-05 14:00:00,90.32,90.35,90.31,90.34,23600.0,67.3828,67.4052,67.3753,67.3977,23600.0
2014-12-05 14:05:00,90.35,90.47,90.34,90.45,82700.0,67.4052,67.4947,67.3977,67.4798,82700.0
2014-12-05 14:10:00,90.45,90.48,90.44,90.47,49500.0,67.4798,67.5022,67.4723,67.4947,49500.0
2014-12-05 14:15:00,90.47,90.47,90.42,90.42,38400.0,67.4947,67.4947,67.4574,67.4574,38400.0
2014-12-05 14:20:00,90.43,90.43,90.38,90.39,22000.0,67.4649,67.4649,67.4276,67.435,22000.0
2014-12-05 14:25:00,90.39,90.47,90.39,90.45,22900.0,67.435,67.4947,67.435,67.4798,22900.0
2014-12-05 14:30:00,90.45,90.45,90.42,90.42,19200.0,67.4798,67.4798,67.4574,67.4574,19200.0
2014-12-05 14:35:00,90.43,90.46,90.42,90.44,30200.0,67.4649,67.4872,67.4574,67.4723,30200.0
2014-12-05 14:40:00,90.45,90.46,90.44,90.45,25800.0,67.4798,67.4872,67.4723,67.4798,25800.0
2014-12-05 14:45:00,90.45,90.47,90.44,90.46,24300.0,67.4798,67.4947,67.4723,67.4872,24300.0
2014-12-05 14:50:00,90.47,90.47,90.44,90.45,15200.0,67.4947,67.4947,67.4723,67.4798,15200.0
2014-12-05 14:55:00,90.45,90.47,90.43,90.46,33000.0,67.4798,67.4947,67.4649,67.4872,33000.0
2014-12-05 15:00:00,90.46,90.49,90.44,90.49,37400.0,67.4872,67.5096,67.4723,67.5096,37400.0
2014-12-05 15:05:00,90.49,90.54,90.48,90.53,34900.0,67.5096,67.5469,67.5022,67.5395,34900.0
2014-12-05 15:10:00,90.54,90.6,90.52,90.59,32700.0,67.5469,67.5917,67.532,67.5842,32700.0
2014-12-05 15:15:00,90.59,90.67,90.58,90.67,34300.0,67.5842,67.6439,67.5768,67.6439,34300.0
2014-12-05 15:20:00,90.66,90.67,90.57,90.58,72700.0,67.6364,67.6439,67.5693,67.5768,72700.0
2014-12-05 15:25:00,90.58,90.66,90.55,90.59,46200.0,67.5768,67.6364,67.5544,67.5842,46200.0
2014-12-05 15:30:00,90.58,90.61,90.52,90.56,46400.0,67.5768,67.5991,67.532,67.5618,46400.0
2014-12-05 15:35:00,90.56,90.65,90.55,90.59,57300.0,67.5618,67.629,67.5544,67.5842,57300.0
2014-12-05 15:40:00,90.58,90.69,90.57,90.64,81300.0,67.5768,67.6588,67.5693,67.6215,81300.0
2014-12-05 15:45:00,90.65,90.69,90.53,90.53,98600.0,67.629,67.6588,67.5395,67.5395,98600.0
2014-12-05 15:50:00,90.53,90.6,90.52,90.57,73800.0,67.5395,67.5917,67.532,67.5693,73800.0
2014-12-05 15:55:00,90.56,90.73,90.56,90.69,135400.0,67.5618,67.6887,67.5618,67.6588,135400.0
2014-12-08 09:30:00,90.41,90.78,90.32,90.48,122800.0,67.4499,67.726,67.3828,67.5022,122800.0
2014-12-08 09:35:00,90.48,90.67,90.4,90.53,44900.0,67.5022,67.6439,67.4425,67.5395,44900.0
2014-12-08 09:40:00,90.57,90.58,90.4,90.47,49900.0,67.5693,67.5768,67.4425,67.4947,49900.0
2014-12-08 09:45:00,90.45,90.66,90.43,90.52,29400.0,67.4798,67.6364,67.4649,67.532,29400.0
2014-12-08 09:50:00,90.52,90.72,90.45,90.67,38300.0,67.532,67.6812,67.4798,67.6439,38300.0
2014-12-08 09:55:00,90.65,90.7,90.57,90.58,19600.0,67.629,67.6663,67.5693,67.5768,19600.0
2014-12-08 10:00:00,90.59,90.62,90.53,90.6,22500.0,67.5842,67.6066,67.5395,67.5917,22500.0
2014-12-08 10:05:00,90.61,90.73,90.61,90.71,26100.0,67.5991,67.6887,67.5991,67.6737,26100.0
2014-12-08 10:10:00,90.7,90.72,90.67,90.67,23900.0,67.6663,67.6812,67.6439,67.6439,23900.0
2014-12-08 10:15:00,90.66,90.66,90.58,90.65,24800.0,67.6364,67.6364,67.5768,67.629,24800.0
2014-12-08 10:20:00,90.65,90.68,90.6,90.63,32900.0,67.629,67.6514,67.5917,67.6141,32900.0
2014-12-08 10:25:00,90.63,90.73,90.62,90.7,36000.0,67.6141,67.6887,67.6066,67.6663,36000.0
2014-12-08 10:30:00,90.69,90.83,90.68,90.83,43400.0,67.6588,67.7633,67.6514,67.7633,43400.0
2014-12-08 10:35:00,90.84,90.85,90.77,90.82,18200.0,67.7707,67.7782,67.7185,67.7558,18200.0
2014-12-08 10:40:00,90.82,90.95,90.82,90.92,19100.0,67.7558,67.8528,67.7558,67.8304,19100.0
2014-12-08 10:45:00,90.93,90.98,90.9,90.98,24500.0,67.8379,67.8752,67.8155,67.8752,24500.0
2014-12-08 10:50:00,91.0,91.0,90.94,90.97,31500.0,67.8901,67.8901,67.8453,67.8677,31500.0
2014-12-08 10:55:00,90.95,91.11,90.95,91.1,31500.0,67.8528,67.9722,67.8528,67.9647,31500.0
2014-12-08 11:00:00,91.1,91.1,91.05,91.08,16900.0,67.9647,67.9647,67.9274,67.9498,16900.0
2014-12-08 11:05:00,91.09,91.12,91.02,91.11,30300.0,67.9572,67.9796,67.905,67.9722,30300.0
2014-12-08 11:10:00,91.12,91.17,91.1,91.16,31600.0,67.9796,68.0169,67.9647,68.0095,31600.0
2014-12-08 11:15:00,91.15,91.16,91.06,91.08,20800.0,68.002,68.0095,67.9349,67.9498,20800.0
2014-12-08 11:20:00,91.08,91.13,91.08,91.09,15700.0,67.9498,67.9871,67.9498,67.9572,15700.0
2014-12-08 11:25:00,91.12,91.13,91.01,91.01,39200.0,67.9796,67.9871,67.8976,67.8976,39200.0
2014-12-08 11:30:00,91.02,91.07,90.98,90.99,11700.0,67.905,67.9423,67.8752,67.8826,11700.0
2014-12-08 11:35:00,90.98,91.02,90.96,90.98,8300.0,67.8752,67.905,67.8603,67.8752,8300.0
2014-12-08 11:40:00,90.99,91.06,90.95,90.98,42200.0,67.8826,67.9349,67.8528,67.8752,42200.0
2014-12-08 11:45:00,90.98,91.07,90.96,91.03,18600.0,67.8752,67.9423,67.8603,67.9125,18600.0
2014-12-08 11:50:00,91.03,91.15,91.03,91.13,27700.0,67.9125,68.002,67.9125,67.9871,27700.0
2014-12-08 11:55:00,91.12,91.13,91.06,91.12,25200.0,67.9796,67.9871,67.9349,67.9796,25200.0
2014-12-08 12:00:00,91.12,91.22,91.12,91.15,16400.0,67.9796,68.0542,67.9796,68.002,16400.0
2014-12-08 12:05:00,91.14,91.17,91.13,91.16,19600.0,67.9945,68.0169,67.9871,68.0095,19600.0
2014-12-08 12:10:00,91.16,91.17,90.99,91.02,12900.0,68.0095,68.0169,67.8826,67.905,12900.0
2014-12-08 12:15:00,91.03,91.03,90.86,90.96,28200.0,67.9125,67.9125,67.7857,67.8603,28200.0
2014-12-08 12:20:00,90.95,90.95,90.87,90.88,22800.0,67.8528,67.8528,67.7931,67.8006,22800.0
2014-12-08 12:25:00,90.86,90.94,90.85,90.94,10900.0,67.7857,67.8453,67.7782,67.8453,10900.0
2014-12-08 12:30:00,90.92,90.94,90.88,90.9,18700.0,67.8304,67.8453,67.8006,67.8155,18700.0
2014-12-08 12:35:00,90.89,90.95,90.83,90.93,27100.0,67.808,67.8528,67.7633,67.8379,27100.0
2014-12-08 12:40:00,90.94,91.06,90.94,91.06,35500.0,67.8453,67.9349,67.8453,67.9349,35500.0
2014-12-08 12:45:00,91.05,91.11,90.99,91.11,19800.0,67.9274,67.9722,67.8826,67.9722,19800.0
2014-12-08 12:50:00,91.1,91.12,91.0,91.0,15300.0,67.9647,67.9796,67.8901,67.8901,15300.0
2014-12-08 12:55:00,90.99,91.04,90.97,91.03,25300.0,67.8826,67.9199,67.8677,67.9125,25300.0
2014-12-08 13:00:00,91.04,91.05,90.95,91.03,17000.0,67.9199,67.9274,67.8528,67.9125,17000.0
2014-12-08 13:05:00,91.02,91.06,91.0,91.02,9300.0,67.905,67.9349,67.8901,67.905,9300.0
2014-12-08 13:10:00,91.01,91.05,90.99,91.0,17000.0,67.8976,67.9274,67.8826,67.8901,17000.0
2014-12-08 13:15:00,91.0,91.0,90.95,90.97,9800.0,67.8901,67.8901,67.8528,67.8677,9800.0
2014-12-08 13:20:00,90.96,90.96,90.86,90.88,15700.0,67.8603,67.8603,67.7857,67.8006,15700.0
2014-12-08 13:25:00,90.87,90.92,90.86,90.88,13000.0,67.7931,67.8304,67.7857,67.8006,13000.0
2014-12-08 13:30:00,90.88,90.89,90.77,90.81,26000.0,67.8006,67.808,67.7185,67.7484,26000.0
2014-12-08 13:35:00,90.82,90.82,90.68,90.69,25500.0,67.7558,67.7558,67.6514,67.6588,25500.0
2014-12-08 13:40:00,90.68,90.68,90.56,90.56,27200.0,67.6514,67.6514,67.5618,67.5618,27200.0
2014-12-08 13:45:00,90.55,90.68,90.54,90.65,18800.0,67.5544,67.6514,67.5469,67.629,18800.0
2014-12-08 13:50:00,90.65,90.65,90.58,90.58,18300.0,67.629,67.629,67.5768,67.5768,18300.0
2014-12-08 13:55:00,90.58,90.6,90.51,90.52,11200.0,67.5768,67.5917,67.5245,67.532,11200.0
2014-12-08 14:00:00,90.53,90.54,90.42,90.43,22000.0,67.5395,67.5469,67.4574,67.4649,22000.0
2014-12-08 14:05:00,90.42,90.58,90.41,90.58,19000.0,67.4574,67.5768,67.4499,67.5768,19000.0
2014-12-08 14:10:00,90.59,90.59,90.42,90.44,12300.0,67.5842,67.5842,67.4574,67.4723,12300.0
2014-12-08 14:15:00,90.44,90.54,90.42,90.53,14800.0,67.4723,67.5469,67.4574,67.5395,14800.0
2014-12-08 14:20:00,90.52,90.64,90.51,90.64,22400.0,67.532,67.6215,67.5245,67.6215,22400.0
2014-12-08 14:25:00,90.63,90.67,90.61,90.66,13200.0,67.6141,67.6439,67.5991,67.6364,13200.0
2014-12-08 14:30:00,90.66,90.69,90.65,90.68,10400.0,67.6364,67.6588,67.629,67.6514,10400.0
2014-12-08 14:35:00,90.67,90.79,90.65,90.76,23600.0,67.6439,67.7334,67.629,67.711,23600.0
2014-12-08 14:40:00,90.75,90.83,90.75,90.79,11900.0,67.7036,67.7633,67.7036,67.7334,11900.0
2014-12-08 14:45:00,90.8,90.81,90.74,90.81,12300.0,67.7409,67.7484,67.6961,67.7484,12300.0
2014-12-08 14:50:00,90.81,90.89,90.79,90.89,12200.0,67.7484,67.808,67.7334,67.808,12200.0
2014-12-08 14:55:00,90.89,90.89,90.8,90.83,18600.0,67.808,67.808,67.7409,67.7633,18600.0
2014-12-08 15:00:00,90.82,90.95,90.8,90.9,26000.0,67.7558,67.8528,67.7409,67.8155,26000.0
2014-12-08 15:05:00,90.89,90.9,90.78,90.81,29700.0,67.808,67.8155,67.726,67.7484,29700.0
2014-12-08 15:10:00,90.81,90.84,90.79,90.82,22900.0,67.7484,67.7707,67.7334,67.7558,22900.0
2014-12-08 15:15:00,90.82,90.89,90.8,90.8,16200.0,67.7558,67.808,67.7409,67.7409,16200.0
2014-12-08 15:20:00,90.79,90.93,90.77,90.89,30300.0,67.7334,67.8379,67.7185,67.808,30300.0
2014-12-08 15:25:00,90.89,90.98,90.87,90.88,27500.0,67.808,67.8752,67.7931,67.8006,27500.0
2014-12-08 15:30:00,90.87,90.91,90.79,90.83,42800.0,67.7931,67.823,67.7334,67.7633,42800.0
2014-12-08 15:35:00,90.83,90.86,90.74,90.81,42300.0,67.7633,67.7857,67.6961,67.7484,42300.0
2014-12-08 15:40:00,90.81,90.83,90.69,90.76,58600.0,67.7484,67.7633,67.6588,67.711,58600.0
2014-12-08 15:45:00,90.76,90.81,90.63,90.65,57700.0,67.711,67.7484,67.6141,67.629,57700.0
2014-12-08 15:50:00,90.65,90.77,90.62,90.7,64600.0,67.629,67.7185,67.6066,67.6663,64600.0
2014-12-08 15:55:00,90.7,90.82,90.69,90.79,178200.0,67.6663,67.7558,67.6588,67.7334,178200.0
2014-12-09 09:30:00,89.96,90.3,89.91,90.13,81700.0,67.1142,67.3679,67.0769,67.241,81700.0
2014-12-09 09:35:00,90.16,90.2,89.91,90.18,44100.0,67.2634,67.2933,67.0769,67.2783,44100.0
2014-12-09 09:40:00,90.16,90.22,90.03,90.13,27100.0,67.2634,67.3082,67.1664,67.241,27100.0
2014-12-09 09:45:00,90.13,90.25,89.97,90.23,37500.0,67.241,67.3306,67.1217,67.3156,37500.0
2014-12-09 09:50:00,90.22,90.24,90.0,90.06,28600.0,67.3082,67.3231,67.1441,67.1888,28600.0
2014-12-09 09:55:00,90.05,90.21,90.02,90.21,37300.0,67.1814,67.3007,67.159,67.3007,37300.0
2014-12-09 10:00:00,90.21,90.25,90.13,90.17,45400.0,67.3007,67.3306,67.241,67.2709,45400.0
2014-12-09 10:05:00,90.18,90.18,90.12,90.18,23800.0,67.2783,67.2783,67.2336,67.2783,23800.0
2014-12-09 10:10:00,90.18,90.26,90.13,90.18,36000.0,67.2783,67.338,67.241,67.2783,36000.0
2014-12-09 10:15:00,90.17,90.21,90.13,90.15,35000.0,67.2709,67.3007,67.241,67.256,35000.0
2014-12-09 10:20:00,90.14,90.21,90.14,90.2,26900.0,67.2485,67.3007,67.2485,67.2933,26900.0
2014-12-09 10:25:00,90.2,90.2,90.09,90.13,50800.0,67.2933,67.2933,67.2112,67.241,50800.0
2014-12-09 10:30:00,90.12,90.13,90.0,90.0,47000.0,67.2336,67.241,67.1441,67.1441,47000.0
2014-12-09 10:35:00,90.01,90.01,89.9,89.93,42800.0,67.1515,67.1515,67.0694,67.0918,42800.0
2014-12-09 10:40:00,89.93,90.0,89.91,89.98,44900.0,67.0918,67.1441,67.0769,67.1291,44900.0
2014-12-09 10:45:00,89.96,90.0,89.92,89.99,43000.0,67.1142,67.1441,67.0844,67.1366,43000.0
2014-12-09 10:50:00,89.99,90.03,89.97,89.97,34500.0,67.1366,67.1664,67.1217,67.1217,34500.0
2014-12-09 10:55:00,89.98,90.0,89.86,89.89,42000.0,67.1291,67.1441,67.0396,67.062,42000.0
2014-12-09 11:00:00,89.89,90.01,89.88,89.98,30000.0,67.062,67.1515,67.0545,67.1291,30000.0
2014-12-09 11:05:00,89.99,90.0,89.81,89.82,15100.0,67.1366,67.1441,67.0023,67.0098,15100.0
2014-12-09 11:10:00,89.82,89.87,89.79,89.83,26600.0,67.0098,67.0471,66.9874,67.0172,26600.0
2014-12-09 11:15:00,89.84,89.94,89.82,89.93,23000.0,67.0247,67.0993,67.0098,67.0918,23000.0
2014-12-09 11:20:00,89.93,90.13,89.92,90.13,21800.0,67.0918,67.241,67.0844,67.241,21800.0
2014-12-09 11:25:00,90.14,90.3,90.14,90.21,34600.0,67.2485,67.3679,67.2485,67.3007,34600.0
2014-12-09 11:30:00,90.22,90.31,90.19,90.28,23200.0,67.3082,67.3753,67.2858,67.3529,23200.0
2014-12-09 11:35:00,90.28,90.53,90.26,90.52,39300.0,67.3529,67.5395,67.338,67.532,39300.0
2014-12-09 11:40:00,90.51,90.53,90.43,90.48,26100.0,67.5245,67.5395,67.4649,67.5022,26100.0
2014-12-09 11:45:00,90.46,90.48,90.36,90.45,25100.0,67.4872,67.5022,67.4126,67.4798,25100.0
2014-12-09 11:50:00,90.47,90.59,90.46,90.58,29600.0,67.4947,67.5842,67.4872,67.5768,29600.0
2014-12-09 11:55:00,90.6,90.71,90.57,90.66,31500.0,67.5917,67.6737,67.5693,67.6364,31500.0
2014-12-09 12:00:00,90.66,90.66,90.49,90.5,38700.0,67.6364,67.6364,67.5096,67.5171,38700.0
2014-12-09 12:05:00,90.51,90.54,90.46,90.53,20100.0,67.5245,67.5469,67.4872,67.5395,20100.0
2014-12-09 12:10:00,90.53,90.58,90.52,90.57,19300.0,67.5395,67.5768,67.532,67.5693,19300.0
2014-12-09 12:15:00,90.57,90.57,90.45,90.47,17500.0,67.5693,67.5693,67.4798,67.4947,17500.0
2014-12-09 12:20:00,90.48,90.49,90.4,90.4,16400.0,67.5022,67.5096,67.4425,67.4425,16400.0
2014-12-09 12:25:00,90.41,90.63,90.4,90.63,32000.0,67.4499,67.6141,67.4425,67.6141,32000.0
2014-12-09 12:30:00,90.63,90.7,90.58,90.7,20000.0,67.6141,67.6663,67.5768,67.6663,20000.0
2014-12-09 12:35:00,90.71,90.87,90.64,90.85,26300.0,67.6737,67.7931,67.6215,67.7782,26300.0
2014-12-09 12:40:00,90.85,90.86,90.74,90.77,26700.0,67.7782,67.7857,67.6961,67.7185,26700.0
2014-12-09 12:45:00,90.76,90.79,90.7,90.79,17800.0,67.711,67.7334,67.6663,67.7334,17800.0
2014-12-09 12:50:00,90.79,90.84,90.76,90.82,12000.0,67.7334,67.7707,67.711,67.7558,12000.0
2014-12-09 12:55:00,90.79,90.86,90.76,90.86,18100.0,67.7334,67.7857,67.711,67.7857,18100.0
2014-12-09 13:00:00,90.86,90.86,90.78,90.85,12100.0,67.7857,67.7857,67.726,67.7782,12100.0
2014-12-09 13:05:00,90.87,90.97,90.86,90.97,25300.0,67.7931,67.8677,67.7857,67.8677,25300.0
2014-12-09 13:10:00,90.97,91.05,90.89,91.02,82400.0,67.8677,67.9274,67.808,67.905,82400.0
2014-12-09 13:15:00,91.01,91.01,90.87,90.93,32000.0,67.8976,67.8976,67.7931,67.8379,32000.0
2014-12-09 13:20:00,90.95,91.07,90.95,90.98,22000.0,67.8528,67.9423,67.8528,67.8752,22000.0
2014-12-09 13:25:00,90.98,91.0,90.94,90.96,8500.0,67.8752,67.8901,67.8453,67.8603,8500.0
2014-12-09 13:30:00,90.95,91.05,90.94,91.03,17400.0,67.8528,67.9274,67.8453,67.9125,17400.0
2014-12-09 13:35:00,91.04,91.05,90.97,91.04,17800.0,67.9199,67.9274,67.8677,67.9199,17800.0
2014-12-09 13:40:00,91.04,91.05,90.95,90.97,17800.0,67.9199,67.9274,67.8528,67.8677,17800.0
2014-12-09 13:45:00,90.96,90.98,90.92,90.95,21500.0,67.8603,67.8752,67.8304,67.8528,21500.0
2014-12-09 13:50:00,90.94,90.95,90.79,90.82,23300.0,67.8453,67.8528,67.7334,67.7558,23300.0
2014-12-09 13:55:00,90.82,90.82,90.74,90.76,18800.0,67.7558,67.7558,67.6961,67.711,18800.0
2014-12-09 14:00:00,90.76,90.77,90.71,90.72,18000.0,67.711,67.7185,67.6737,67.6812,18000.0
2014-12-09 14:05:00,90.72,90.89,90.71,90.89,37000.0,67.6812,67.808,67.6737,67.808,37000.0
2014-12-09 14:10:00,90.88,90.95,90.87,90.92,62300.0,67.8006,67.8528,67.7931,67.8304,62300.0
2014-12-09 14:15:00,90.93,90.94,90.82,90.85,19500.0,67.8379,67.8453,67.7558,67.7782,19500.0
2014-12-09 14:20:00,90.84,90.98,90.83,90.97,31900.0,67.7707,67.8752,67.7633,67.8677,31900.0
2014-12-09 14:25:00,90.95,90.98,90.91,90.98,13900.0,67.8528,67.8752,67.823,67.8752,13900.0
2014-12-09 14:30:00,90.98,90.99,90.76,90.76,21300.0,67.8752,67.8826,67.711,67.711,21300.0
2014-12-09 14:35:00,90.78,90.91,90.77,90.84,17700.0,67.726,67.823,67.7185,67.7707,17700.0
2014-12-09 14:40:00,90.84,90.85,90.78,90.84,28400.0,67.7707,67.7782,67.726,67.7707,28400.0
2014-12-09 14:45:00,90.84,90.91,90.82,90.9,26700.0,67.7707,67.823,67.7558,67.8155,26700.0
2014-12-09 14:50:00,90.9,90.91,90.81,90.83,20800.0,67.8155,67.823,67.7484,67.7633,20800.0
2014-12-09 14:55:00,90.83,90.87,90.81,90.85,15300.0,67.7633,67.7931,67.7484,67.7782,15300.0
2014-12-09 15:00:00,90.85,90.99,90.85,90.99,16700.0,67.7782,67.8826,67.7782,67.8826,16700.0
2014-12-09 15:05:00,90.99,90.99,90.86,90.9,21900.0,67.8826,67.8826,67.7857,67.8155,21900.0
2014-12-09 15:10:00,90.9,90.97,90.88,90.9,31200.0,67.8155,67.8677,67.8006,67.8155,31200.0
2014-12-09 15:15:00,90.91,90.99,90.9,90.97,23800.0,67.823,67.8826,67.8155,67.8677,23800.0
2014-12-09 15:20:00,90.98,91.01,90.95,90.98,29500.0,67.8752,67.8976,67.8528,67.8752,29500.0
2014-12-09 15:25:00,90.97,91.03,90.97,91.0,56000.0,67.8677,67.9125,67.8677,67.8901,56000.0
2014-12-09 15:30:00,90.99,91.0,90.92,90.95,29000.0,67.8826,67.8901,67.8304,67.8528,29000.0
2014-12-09 15:35:00,90.96,91.06,90.94,91.04,37600.0,67.8603,67.9349,67.8453,67.9199,37600.0
2014-12-09 15:40:00,91.05,91.12,91.01,91.11,47100.0,67.9274,67.9796,67.8976,67.9722,47100.0
2014-12-09 15:45:00,91.1,91.2,91.08,91.19,83500.0,67.9647,68.0393,67.9498,68.0318,83500.0
2014-12-09 15:50:00,91.2,91.24,91.08,91.22,105900.0,68.0393,68.0692,67.9498,68.0542,105900.0
2014-12-09 15:55:00,91.22,91.27,91.19,91.24,210800.0,68.0542,68.0915,68.0318,68.0692,210800.0
2014-12-10 09:30:00,91.14,91.14,90.13,90.82,210900.0,67.9945,67.9945,67.241,67.7558,210900.0
2014-12-10 09:35:00,90.79,91.06,90.61,90.94,42200.0,67.7334,67.9349,67.5991,67.8453,42200.0
2014-12-10 09:40:00,90.93,91.08,90.71,90.73,39900.0,67.8379,67.9498,67.6737,67.6887,39900.0
2014-12-10 09:45:00,90.71,90.77,90.67,90.72,58000.0,67.6737,67.7185,67.6439,67.6812,58000.0
2014-12-10 09:50:00,90.71,90.75,90.61,90.74,54300.0,67.6737,67.7036,67.5991,67.6961,54300.0
2014-12-10 09:55:00,90.73,90.86,90.7,90.74,45800.0,67.6887,67.7857,67.6663,67.6961,45800.0
2014-12-10 10:00:00,90.71,90.87,90.67,90.67,46500.0,67.6737,67.7931,67.6439,67.6439,46500.0
2014-12-10 10:05:00,90.68,90.91,90.67,90.91,34100.0,67.6514,67.823,67.6439,67.823,34100.0
2014-12-10 10:10:00,90.91,90.91,90.77,90.9,37900.0,67.823,67.823,67.7185,67.8155,37900.0
2014-12-10 10:15:00,90.91,90.92,90.79,90.85,25600.0,67.823,67.8304,67.7334,67.7782,25600.0
2014-12-10 10:20:00,90.84,90.99,90.83,90.98,39400.0,67.7707,67.8826,67.7633,67.8752,39400.0
2014-12-10 10:25:00,90.97,90.98,90.77,90.79,26000.0,67.8677,67.8752,67.7185,67.7334,26000.0
2014-12-10 10:30:00,90.79,90.82,90.58,90.67,85900.0,67.7334,67.7558,67.5768,67.6439,85900.0
2014-12-10 10:35:00,90.67,90.86,90.66,90.86,31000.0,67.6439,67.7857,67.6364,67.7857,31000.0
2014-12-10 10:40:00,90.85,90.91,90.8,90.85,26400.0,67.7782,67.823,67.7409,67.7782,26400.0
2014-12-10 10:45:00,90.84,91.05,90.83,91.01,44700.0,67.7707,67.9274,67.7633,67.8976,44700.0
2014-12-10 10:50:00,91.01,91.21,90.95,91.21,33400.0,67.8976,68.0468,67.8528,68.0468,33400.0
2014-12-10 10:55:00,91.2,91.3,91.18,91.3,36200.0,68.0393,68.1139,68.0244,68.1139,36200.0
2014-12-10 11:00:00,91.29,91.33,91.26,91.32,18800.0,68.1065,68.1363,68.0841,68.1288,18800.0
2014-12-10 11:05:00,91.31,91.32,91.22,91.26,22900.0,68.1214,68.1288,68.0542,68.0841,22900.0
2014-12-10 11:10:00,91.25,91.3,91.22,91.26,39400.0,68.0766,68.1139,68.0542,68.0841,39400.0
2014-12-10 11:15:00,91.25,91.26,91.09,91.1,25600.0,68.0766,68.0841,67.9572,67.9647,25600.0
2014-12-10 11:20:00,91.09,91.23,91.09,91.21,33300.0,67.9572,68.0617,67.9572,68.0468,33300.0
2014-12-10 11:25:00,91.21,91.21,90.99,90.99,65200.0,68.0468,68.0468,67.8826,67.8826,65200.0
2014-12-10 11:30:00,90.98,91.01,90.89,90.93,23300.0,67.8752,67.8976,67.808,67.8379,23300.0
2014-12-10 11:35:00,90.94,91.02,90.79,91.01,44800.0,67.8453,67.905,67.7334,67.8976,44800.0
2014-12-10 11:40:00,91.03,91.1,90.93,90.94,45900.0,67.9125,67.9647,67.8379,67.8453,45900.0
2014-12-10 11:45:00,90.93,91.05,90.92,91.0,31800.0,67.8379,67.9274,67.8304,67.8901,31800.0
2014-12-10 11:50:00,91.0,91.12,91.0,91.09,40500.0,67.8901,67.9796,67.8901,67.9572,40500.0
2014-12-10 11:55:00,91.09,91.12,91.03,91.1,47300.0,67.9572,67.9796,67.9125,67.9647,47300.0
2014-12-10 12:00:00,91.1,91.1,90.96,91.04,30600.0,67.9647,67.9647,67.8603,67.9199,30600.0
2014-12-10 12:05:00,91.05,91.12,90.96,91.03,29300.0,67.9274,67.9796,67.8603,67.9125,29300.0
2014-12-10 12:10:00,91.03,91.09,91.02,91.05,30300.0,67.9125,67.9572,67.905,67.9274,30300.0
2014-12-10 12:15:00,91.04,91.05,90.95,90.96,51000.0,67.9199,67.9274,67.8528,67.8603,51000.0
2014-12-10 12:20:00,90.96,91.07,90.91,91.02,30200.0,67.8603,67.9423,67.823,67.905,30200.0
2014-12-10 12:25:00,91.03,91.04,90.95,91.01,27800.0,67.9125,67.9199,67.8528,67.8976,27800.0
2014-12-10 12:30:00,91.01,91.02,90.79,90.86,55400.0,67.8976,67.905,67.7334,67.7857,55400.0
2014-12-10 12:35:00,90.86,90.95,90.81,90.82,27000.0,67.7857,67.8528,67.7484,67.7558,27000.0
2014-12-10 12:40:00,90.83,90.97,90.83,90.95,27100.0,67.7633,67.8677,67.7633,67.8528,27100.0
2014-12-10 12:45:00,90.95,91.02,90.94,91.02,15800.0,67.8528,67.905,67.8453,67.905,15800.0
2014-12-10 12:50:00,91.03,91.11,91.03,91.1,21700.0,67.9125,67.9722,67.9125,67.9647,21700.0
2014-12-10 12:55:00,91.11,91.11,90.98,91.03,28400.0,67.9722,67.9722,67.8752,67.9125,28400.0
2014-12-10 13:00:00,91.02,91.08,91.0,91.08,28600.0,67.905,67.9498,67.8901,67.9498,28600.0
2014-12-10 13:05:00,91.09,91.12,91.01,91.06,47000.0,67.9572,67.9796,67.8976,67.9349,47000.0
2014-12-10 13:10:00,91.06,91.22,91.06,91.18,32600.0,67.9349,68.0542,67.9349,68.0244,32600.0
2014-12-10 13:15:00,91.17,91.22,91.13,91.14,24900.0,68.0169,68.0542,67.9871,67.9945,24900.0
2014-12-10 13:20:00,91.12,91.16,91.11,91.15,31100.0,67.9796,68.0095,67.9722,68.002,31100.0
2014-12-10 13:25:00,91.15,91.19,91.15,91.19,20800.0,68.002,68.0318,68.002,68.0318,20800.0
2014-12-10 13:30:00,91.2,91.23,91.0,91.0,39200.0,68.0393,68.0617,67.8901,67.8901,39200.0
2014-12-10 13:35:00,91.02,91.04,90.98,90.99,17700.0,67.905,67.9199,67.8752,67.8826,17700.0
2014-12-10 13:40:00,90.99,90.99,90.92,90.94,24600.0,67.8826,67.8826,67.8304,67.8453,24600.0
2014-12-10 13:45:00,90.94,90.95,90.7,90.7,52300.0,67.8453,67.8528,67.6663,67.6663,52300.0
2014-12-10 13:50:00,90.68,90.75,90.64,90.73,28400.0,67.6514,67.7036,67.6215,67.6887,28400.0
2014-12-10 13:55:00,90.72,90.73,90.63,90.63,28700.0,67.6812,67.6887,67.6141,67.6141,28700.0
2014-12-10 14:00:00,90.63,90.76,90.6,90.74,26800.0,67.6141,67.711,67.5917,67.6961,26800.0
2014-12-10 14:05:00,90.74,90.76,90.69,90.75,21500.0,67.6961,67.711,67.6588,67.7036,21500.0
2014-12-10 14:10:00,90.76,90.76,90.67,90.73,27000.0,67.711,67.711,67.6439,67.6887,27000.0
2014-12-10 14:15:00,90.72,90.76,90.68,90.75,23600.0,67.6812,67.711,67.6514,67.7036,23600.0
2014-12-10 14:20:00,90.75,90.75,90.48,90.48,40500.0,67.7036,67.7036,67.5022,67.5022,40500.0
2014-12-10 14:25:00,90.5,90.56,90.42,90.45,48400.0,67.5171,67.5618,67.4574,67.4798,48400.0
2014-12-10 14:30:00,90.46,90.46,90.34,90.43,45000.0,67.4872,67.4872,67.3977,67.4649,45000.0
2014-12-10 14:35:00,90.43,90.46,90.31,90.32,32800.0,67.4649,67.4872,67.3753,67.3828,32800.0
2014-12-10 14:40:00,90.34,90.45,90.33,90.41,36700.0,67.3977,67.4798,67.3902,67.4499,36700.0
2014-12-10 14:45:00,90.42,90.44,90.36,90.38,26500.0,67.4574,67.4723,67.4126,67.4276,26500.0
2014-12-10 14:50:00,90.37,90.37,90.28,90.31,32800.0,67.4201,67.4201,67.3529,67.3753,32800.0
2014-12-10 14:55:00,90.31,90.34,90.21,90.21,32400.0,67.3753,67.3977,67.3007,67.3007,32400.0
2014-12-10 15:00:00,90.22,90.3,90.19,90.22,44700.0,67.3082,67.3679,67.2858,67.3082,44700.0
2014-12-10 15:05:00,90.22,90.44,90.19,90.41,51700.0,67.3082,67.4723,67.2858,67.4499,51700.0
2014-12-10 15:10:00,90.42,90.52,90.41,90.5,30900.0,67.4574,67.532,67.4499,67.5171,30900.0
2014-12-10 15:15:00,90.49,90.68,90.43,90.67,50300.0,67.5096,67.6514,67.4649,67.6439,50300.0
2014-12-10 15:20:00,90.65,90.75,90.6,90.64,41200.0,67.629,67.7036,67.5917,67.6215,41200.0
2014-12-10 15:25:00,90.62,90.62,90.49,90.53,40000.0,67.6066,67.6066,67.5096,67.5395,40000.0
2014-12-10 15:30:00,90.53,90.65,90.49,90.64,38100.0,67.5395,67.629,67.5096,67.6215,38100.0
2014-12-10 15:35:00,90.65,90.65,90.48,90.52,43600.0,67.629,67.629,67.5022,67.532,43600.0
2014-12-10 15:40:00,90.52,90.56,90.28,90.32,68300.0,67.532,67.5618,67.3529,67.3828,68300.0
2014-12-10 15:45:00,90.32,90.32,90.08,90.16,123900.0,67.3828,67.3828,67.2037,67.2634,123900.0
2014-12-10 15:50:00,90.16,90.26,90.07,90.23,147300.0,67.2634,67.338,67.1963,67.3156,147300.0
2014-12-10 15:55:00,90.22,90.32,90.08,90.13,262100.0,67.3082,67.3828,67.2037,67.241,262100.0
2014-12-11 09:30:00,90.29,91.33,90.2,91.24,160100.0,67.3604,68.1363,67.2933,68.0692,160100.0
2014-12-11 09:35:00,91.23,91.53,91.06,91.51,65000.0,68.0617,68.2855,67.9349,68.2706,65000.0
2014-12-11 09:40:00,91.47,91.54,91.16,91.26,39300.0,68.2407,68.293,68.0095,68.0841,39300.0
2014-12-11 09:45:00,91.28,91.35,91.17,91.21,39000.0,68.099,68.1512,68.0169,68.0468,39000.0
2014-12-11 09:50:00,91.23,91.46,91.15,91.32,38100.0,68.0617,68.2333,68.002,68.1288,38100.0
2014-12-11 09:55:00,91.33,91.33,91.1,91.15,26000.0,68.1363,68.1363,67.9647,68.002,26000.0
2014-12-11 10:00:00,91.14,91.24,91.0,91.24,99800.0,67.9945,68.0692,67.8901,68.0692,99800.0
2014-12-11 10:05:00,91.21,91.38,91.14,91.35,34800.0,68.0468,68.1736,67.9945,68.1512,34800.0
2014-12-11 10:10:00,91.32,91.45,91.32,91.38,26900.0,68.1288,68.2258,68.1288,68.1736,26900.0
2014-12-11 10:15:00,91.36,91.47,91.3,91.47,76900.0,68.1587,68.2407,68.1139,68.2407,76900.0
2014-12-11 10:20:00,91.46,91.54,91.33,91.43,60100.0,68.2333,68.293,68.1363,68.2109,60100.0
2014-12-11 10:25:00,91.43,91.52,91.37,91.47,35500.0,68.2109,68.278,68.1661,68.2407,35500.0
2014-12-11 10:30:00,91.46,91.63,91.45,91.59,55200.0,68.2333,68.3601,68.2258,68.3303,55200.0
2014-12-11 10:35:00,91.59,91.59,91.42,91.5,44400.0,68.3303,68.3303,68.2034,68.2631,44400.0
2014-12-11 10:40:00,91.48,91.65,91.44,91.65,35300.0,68.2482,68.375,68.2184,68.375,35300.0
2014-12-11 10:45:00,91.65,91.75,91.6,91.75,39500.0,68.375,68.4496,68.3377,68.4496,39500.0
2014-12-11 10:50:00,91.74,91.75,91.59,91.63,42100.0,68.4422,68.4496,68.3303,68.3601,42100.0
2014-12-11 10:55:00,91.62,91.65,91.49,91.6,29100.0,68.3526,68.375,68.2557,68.3377,29100.0
2014-12-11 11:00:00,91.59,91.64,91.57,91.59,24900.0,68.3303,68.3676,68.3153,68.3303,24900.0
2014-12-11 11:05:00,91.6,91.63,91.56,91.56,35400.0,68.3377,68.3601,68.3079,68.3079,35400.0
2014-12-11 11:10:00,91.56,91.64,91.49,91.6,48700.0,68.3079,68.3676,68.2557,68.3377,48700.0
2014-12-11 11:15:00,91.6,91.67,91.59,91.61,27400.0,68.3377,68.3899,68.3303,68.3452,27400.0
2014-12-11 11:20:00,91.62,91.64,91.52,91.55,27200.0,68.3526,68.3676,68.278,68.3004,27200.0
2014-12-11 11:25:00,91.53,91.61,91.53,91.56,23400.0,68.2855,68.3452,68.2855,68.3079,23400.0
2014-12-11 11:30:00,91.57,91.64,91.53,91.54,33800.0,68.3153,68.3676,68.2855,68.293,33800.0
2014-12-11 11:35:00,91.54,91.54,91.42,91.47,27800.0,68.293,68.293,68.2034,68.2407,27800.0
2014-12-11 11:40:00,91.47,91.56,91.46,91.48,18000.0,68.2407,68.3079,68.2333,68.2482,18000.0
2014-12-11 11:45:00,91.46,91.52,91.44,91.48,15100.0,68.2333,68.278,68.2184,68.2482,15100.0
2014-12-11 11:50:00,91.48,91.63,91.47,91.62,26100.0,68.2482,68.3601,68.2407,68.3526,26100.0
2014-12-11 11:55:00,91.6,91.61,91.55,91.59,22300.0,68.3377,68.3452,68.3004,68.3303,22300.0
2014-12-11 12:00:00,91.6,91.62,91.55,91.55,17000.0,68.3377,68.3526,68.3004,68.3004,17000.0
2014-12-11 12:05:00,91.55,91.63,91.54,91.55,19400.0,68.3004,68.3601,68.293,68.3004,19400.0
2014-12-11 12:10:00,91.54,91.55,91.44,91.44,8500.0,68.293,68.3004,68.2184,68.2184,8500.0
2014-12-11 12:15:00,91.45,91.45,91.38,91.44,23100.0,68.2258,68.2258,68.1736,68.2184,23100.0
2014-12-11 12:20:00,91.44,91.52,91.44,91.51,12700.0,68.2184,68.278,68.2184,68.2706,12700.0
2014-12-11 12:25:00,91.51,91.55,91.48,91.52,23200.0,68.2706,68.3004,68.2482,68.278,23200.0
2014-12-11 12:30:00,91.52,91.53,91.46,91.47,24400.0,68.278,68.2855,68.2333,68.2407,24400.0
2014-12-11 12:35:00,91.47,91.5,91.41,91.49,18800.0,68.2407,68.2631,68.196,68.2557,18800.0
2014-12-11 12:40:00,91.48,91.51,91.43,91.43,6900.0,68.2482,68.2706,68.2109,68.2109,6900.0
2014-12-11 12:45:00,91.43,91.59,91.42,91.58,20500.0,68.2109,68.3303,68.2034,68.3228,20500.0
2014-12-11 12:50:00,91.58,91.7,91.58,91.67,52700.0,68.3228,68.4123,68.3228,68.3899,52700.0
2014-12-11 12:55:00,91.67,91.73,91.64,91.64,29300.0,68.3899,68.4347,68.3676,68.3676,29300.0
2014-12-11 13:00:00,91.65,91.72,91.62,91.7,18200.0,68.375,68.4273,68.3526,68.4123,18200.0
2014-12-11 13:05:00,91.72,91.74,91.67,91.69,12700.0,68.4273,68.4422,68.3899,68.4049,12700.0
2014-12-11 13:10:00,91.67,91.69,91.61,91.64,19400.0,68.3899,68.4049,68.3452,68.3676,19400.0
2014-12-11 13:15:00,91.63,91.67,91.57,91.57,26000.0,68.3601,68.3899,68.3153,68.3153,26000.0
2014-12-11 13:20:00,91.57,91.61,91.49,91.49,20500.0,68.3153,68.3452,68.2557,68.2557,20500.0
2014-12-11 13:25:00,91.49,91.52,91.43,91.44,22900.0,68.2557,68.278,68.2109,68.2184,22900.0
2014-12-11 13:30:00,91.46,91.53,91.45,91.48,26100.0,68.2333,68.2855,68.2258,68.2482,26100.0
2014-12-11 13:35:00,91.48,91.54,91.46,91.51,14500.0,68.2482,68.293,68.2333,68.2706,14500.0
2014-12-11 13:40:00,91.52,91.61,91.51,91.6,14500.0,68.278,68.3452,68.2706,68.3377,14500.0
2014-12-11 13:45:00,91.62,91.64,91.59,91.62,9200.0,68.3526,68.3676,68.3303,68.3526,9200.0
2014-12-11 13:50:00,91.62,91.7,91.62,91.66,16800.0,68.3526,68.4123,68.3526,68.3825,16800.0
2014-12-11 13:55:00,91.65,91.68,91.5,91.5,26800.0,68.375,68.3974,68.2631,68.2631,26800.0
2014-12-11 14:00:00,91.5,91.52,91.38,91.44,74000.0,68.2631,68.278,68.1736,68.2184,74000.0
2014-12-11 14:05:00,91.44,91.44,91.34,91.39,43500.0,68.2184,68.2184,68.1438,68.1811,43500.0
2014-12-11 14:10:00,91.38,91.38,91.29,91.3,25700.0,68.1736,68.1736,68.1065,68.1139,25700.0
2014-12-11 14:15:00,91.31,91.32,91.23,91.29,16500.0,68.1214,68.1288,68.0617,68.1065,16500.0
2014-12-11 14:20:00,91.29,91.4,91.28,91.36,19600.0,68.1065,68.1885,68.099,68.1587,19600.0
2014-12-11 14:25:00,91.34,91.34,91.16,91.16,26600.0,68.1438,68.1438,68.0095,68.0095,26600.0
2014-12-11 14:30:00,91.17,91.2,91.09,91.11,28700.0,68.0169,68.0393,67.9572,67.9722,28700.0
2014-12-11 14:35:00,91.11,91.15,91.09,91.13,23900.0,67.9722,68.002,67.9572,67.9871,23900.0
2014-12-11 14:40:00,91.12,91.2,91.09,91.09,26000.0,67.9796,68.0393,67.9572,67.9572,26000.0
2014-12-11 14:45:00,91.08,91.1,90.91,90.92,72400.0,67.9498,67.9647,67.823,67.8304,72400.0
2014-12-11 14:50:00,90.91,90.92,90.85,90.88,71600.0,67.823,67.8304,67.7782,67.8006,71600.0
2014-12-11 14:55:00,90.89,90.92,90.76,90.79,41800.0,67.808,67.8304,67.711,67.7334,41800.0
2014-12-11 15:00:00,90.8,90.91,90.79,90.91,56100.0,67.7409,67.823,67.7334,67.823,56100.0
2014-12-11 15:05:00,90.91,91.03,90.9,90.97,38900.0,67.823,67.9125,67.8155,67.8677,38900.0
2014-12-11 15:10:00,90.96,91.2,90.96,91.17,40400.0,67.8603,68.0393,67.8603,68.0169,40400.0
2014-12-11 15:15:00,91.18,91.32,91.15,91.28,35900.0,68.0244,68.1288,68.002,68.099,35900.0
2014-12-11 15:20:00,91.27,91.32,91.22,91.24,63600.0,68.0915,68.1288,68.0542,68.0692,63600.0
2014-12-11 15:25:00,91.24,91.26,91.19,91.22,49300.0,68.0692,68.0841,68.0318,68.0542,49300.0
2014-12-11 15:30:00,91.21,91.27,91.03,91.06,113900.0,68.0468,68.0915,67.9125,67.9349,113900.0
2014-12-11 15:35:00,91.06,91.17,91.03,91.09,69600.0,67.9349,68.0169,67.9125,67.9572,69600.0
2014-12-11 15:40:00,91.09,91.22,91.01,91.01,74700.0,67.9572,68.0542,67.8976,67.8976,74700.0
2014-12-11 15:45:00,90.99,91.0,90.83,90.86,108000.0,67.8826,67.8901,67.7633,67.7857,108000.0
2014-12-11 15:50:00,90.85,90.85,90.61,90.75,97400.0,67.7782,67.7782,67.5991,67.7036,97400.0
2014-12-11 15:55:00,90.74,90.97,90.74,90.91,130200.0,67.6961,67.8677,67.6961,67.823,130200.0
2014-12-12 09:30:00,90.47,91.17,90.38,91.06,94900.0,67.4947,68.0169,67.4276,67.9349,94900.0
2014-12-12 09:35:00,91.06,91.46,90.97,91.22,64200.0,67.9349,68.2333,67.8677,68.0542,64200.0
2014-12-12 09:40:00,91.25,91.37,91.04,91.22,39000.0,68.0766,68.1661,67.9199,68.0542,39000.0
2014-12-12 09:45:00,91.22,91.47,91.2,91.29,34200.0,68.0542,68.2407,68.0393,68.1065,34200.0
2014-12-12 09:50:00,91.3,91.44,91.27,91.41,25700.0,68.1139,68.2184,68.0915,68.196,25700.0
2014-12-12 09:55:00,91.41,91.79,91.38,91.79,35500.0,68.196,68.4795,68.1736,68.4795,35500.0
2014-12-12 10:00:00,91.8,91.85,91.5,91.58,40500.0,68.4869,68.5242,68.2631,68.3228,40500.0
2014-12-12 10:05:00,91.61,91.74,91.58,91.72,31900.0,68.3452,68.4422,68.3228,68.4273,31900.0
2014-12-12 10:10:00,91.73,91.77,91.61,91.69,166300.0,68.4347,68.4646,68.3452,68.4049,166300.0
2014-12-12 10:15:00,91.68,91.7,91.41,91.56,48800.0,68.3974,68.4123,68.196,68.3079,48800.0
2014-12-12 10:20:00,91.56,91.58,91.17,91.27,26000.0,68.3079,68.3228,68.0169,68.0915,26000.0
2014-12-12 10:25:00,91.26,91.29,91.13,91.28,31100.0,68.0841,68.1065,67.9871,68.099,31100.0
2014-12-12 10:30:00,91.27,91.45,91.26,91.4,15200.0,68.0915,68.2258,68.0841,68.1885,15200.0
2014-12-12 10:35:00,91.39,91.4,91.01,91.01,54100.0,68.1811,68.1885,67.8976,67.8976,54100.0
2014-12-12 10:40:00,91.0,91.03,90.78,90.88,43800.0,67.8901,67.9125,67.726,67.8006,43800.0
2014-12-12 10:45:00,90.88,91.0,90.88,90.94,31000.0,67.8006,67.8901,67.8006,67.8453,31000.0
2014-12-12 10:50:00,90.94,90.95,90.8,90.81,27700.0,67.8453,67.8528,67.7409,67.7484,27700.0
2014-12-12 10:55:00,90.8,90.85,90.63,90.65,38400.0,67.7409,67.7782,67.6141,67.629,38400.0
2014-12-12 11:00:00,90.64,90.74,90.57,90.62,37100.0,67.6215,67.6961,67.5693,67.6066,37100.0
2014-12-12 11:05:00,90.62,90.9,90.59,90.88,53000.0,67.6066,67.8155,67.5842,67.8006,53000.0
2014-12-12 11:10:00,90.88,91.05,90.85,91.04,41800.0,67.8006,67.9274,67.7782,67.9199,41800.0
2014-12-12 11:15:00,91.03,91.04,90.64,90.76,75900.0,67.9125,67.9199,67.6215,67.711,75900.0
2014-12-12 11:20:00,90.76,90.82,90.65,90.79,41700.0,67.711,67.7558,67.629,67.7334,41700.0
2014-12-12 11:25:00,90.78,90.79,90.43,90.44,35500.0,67.726,67.7334,67.4649,67.4723,35500.0
2014-12-12 11:30:00,90.45,90.71,90.4,90.7,32300.0,67.4798,67.6737,67.4425,67.6663,32300.0
2014-12-12 11:35:00,90.67,90.81,90.61,90.81,19600.0,67.6439,67.7484,67.5991,67.7484,19600.0
2014-12-12 11:40:00,90.83,90.85,90.73,90.73,32000.0,67.7633,67.7782,67.6887,67.6887,32000.0
2014-12-12 11:45:00,90.73,90.89,90.73,90.87,31300.0,67.6887,67.808,67.6887,67.7931,31300.0
2014-12-12 11:50:00,90.85,90.98,90.85,90.95,17700.0,67.7782,67.8752,67.7782,67.8528,17700.0
2014-12-12 11:55:00,90.94,90.98,90.67,90.67,65600.0,67.8453,67.8752,67.6439,67.6439,65600.0
2014-12-12 12:00:00,90.68,90.7,90.6,90.63,33500.0,67.6514,67.6663,67.5917,67.6141,33500.0
2014-12-12 12:05:00,90.62,90.67,90.58,90.59,26200.0,67.6066,67.6439,67.5768,67.5842,26200.0
2014-12-12 12:10:00,90.59,90.59,90.45,90.51,44300.0,67.5842,67.5842,67.4798,67.5245,44300.0
2014-12-12 12:15:00,90.5,90.59,90.44,90.58,29500.0,67.5171,67.5842,67.4723,67.5768,29500.0
2014-12-12 12:20:00,90.55,90.72,90.54,90.68,37000.0,67.5544,67.6812,67.5469,67.6514,37000.0
2014-12-12 12:25:00,90.7,90.82,90.68,90.8,15100.0,67.6663,67.7558,67.6514,67.7409,15100.0
2014-12-12 12:30:00,90.8,90.84,90.76,90.78,18200.0,67.7409,67.7707,67.711,67.726,18200.0
2014-12-12 12:35:00,90.75,90.76,90.69,90.69,19400.0,67.7036,67.711,67.6588,67.6588,19400.0
2014-12-12 12:40:00,90.7,90.71,90.5,90.54,27100.0,67.6663,67.6737,67.5171,67.5469,27100.0
2014-12-12 12:45:00,90.55,90.75,90.55,90.73,13400.0,67.5544,67.7036,67.5544,67.6887,13400.0
2014-12-12 12:50:00,90.74,90.77,90.63,90.63,12600.0,67.6961,67.7185,67.6141,67.6141,12600.0
2014-12-12 12:55:00,90.65,90.66,90.61,90.64,13900.0,67.629,67.6364,67.5991,67.6215,13900.0
2014-12-12 13:00:00,90.65,90.67,90.5,90.52,21400.0,67.629,67.6439,67.5171,67.532,21400.0
2014-12-12 13:05:00,90.54,90.73,90.53,90.73,14100.0,67.5469,67.6887,67.5395,67.6887,14100.0
2014-12-12 13:10:00,90.73,90.8,90.67,90.8,30500.0,67.6887,67.7409,67.6439,67.7409,30500.0
2014-12-12 13:15:00,90.78,91.03,90.78,90.99,38700.0,67.726,67.9125,67.726,67.8826,38700.0
2014-12-12 13:20:00,91.0,91.14,91.0,91.09,19500.0,67.8901,67.9945,67.8901,67.9572,19500.0
2014-12-12 13:25:00,91.09,91.09,90.99,91.0,21300.0,67.9572,67.9572,67.8826,67.8901,21300.0
2014-12-12 13:30:00,90.98,91.02,90.85,90.86,30700.0,67.8752,67.905,67.7782,67.7857,30700.0
2014-12-12 13:35:00,90.85,90.88,90.78,90.87,17500.0,67.7782,67.8006,67.726,67.7931,17500.0
2014-12-12 13:40:00,90.87,90.97,90.87,90.95,21800.0,67.7931,67.8677,67.7931,67.8528,21800.0
2014-12-12 13:45:00,90.96,90.99,90.87,90.92,29100.0,67.8603,67.8826,67.7931,67.8304,29100.0
2014-12-12 13:50:00,90.92,91.04,90.92,91.04,22900.0,67.8304,67.9199,67.8304,67.9199,22900.0
2014-12-12 13:55:00,91.04,91.07,91.01,91.02,17500.0,67.9199,67.9423,67.8976,67.905,17500.0
2014-12-12 14:00:00,91.01,91.02,90.85,90.95,20800.0,67.8976,67.905,67.7782,67.8528,20800.0
2014-12-12 14:05:00,90.94,91.04,90.9,90.97,32200.0,67.8453,67.9199,67.8155,67.8677,32200.0
2014-12-12 14:10:00,90.97,90.98,90.86,90.87,19600.0,67.8677,67.8752,67.7857,67.7931,19600.0
2014-12-12 14:15:00,90.87,90.87,90.72,90.73,27200.0,67.7931,67.7931,67.6812,67.6887,27200.0
2014-12-12 14:20:00,90.72,90.82,90.67,90.7,30900.0,67.6812,67.7558,67.6439,67.6663,30900.0
2014-12-12 14:25:00,90.7,90.73,90.63,90.69,28000.0,67.6663,67.6887,67.6141,67.6588,28000.0
2014-12-12 14:30:00,90.67,90.73,90.59,90.72,32400.0,67.6439,67.6887,67.5842,67.6812,32400.0
2014-12-12 14:35:00,90.7,90.77,90.62,90.72,27300.0,67.6663,67.7185,67.6066,67.6812,27300.0
2014-12-12 14:40:00,90.72,90.76,90.62,90.62,30000.0,67.6812,67.711,67.6066,67.6066,30000.0
2014-12-12 14:45:00,90.61,90.67,90.58,90.62,33300.0,67.5991,67.6439,67.5768,67.6066,33300.0
2014-12-12 14:50:00,90.61,90.67,90.59,90.66,35300.0,67.5991,67.6439,67.5842,67.6364,35300.0
2014-12-12 14:55:00,90.67,90.74,90.65,90.71,36500.0,67.6439,67.6961,67.629,67.6737,36500.0
2014-12-12 15:00:00,90.71,90.87,90.71,90.83,29300.0,67.6737,67.7931,67.6737,67.7633,29300.0
2014-12-12 15:05:00,90.81,90.83,90.69,90.73,46500.0,67.7484,67.7633,67.6588,67.6887,46500.0
2014-12-12 15:10:00,90.73,90.74,90.6,90.62,40200.0,67.6887,67.6961,67.5917,67.6066,40200.0
2014-12-12 15:15:00,90.62,90.71,90.6,90.63,55100.0,67.6066,67.6737,67.5917,67.6141,55100.0
2014-12-12 15:20:00,90.62,90.65,90.53,90.62,57500.0,67.6066,67.629,67.5395,67.6066,57500.0
2014-12-12 15:25:00,90.61,90.67,90.52,90.62,41100.0,67.5991,67.6439,67.532,67.6066,41100.0
2014-12-12 15:30:00,90.62,90.62,90.32,90.32,64900.0,67.6066,67.6066,67.3828,67.3828,64900.0
2014-12-12 15:35:00,90.34,90.38,90.21,90.22,67300.0,67.3977,67.4276,67.3007,67.3082,67300.0
2014-12-12 15:40:00,90.22,90.23,90.13,90.2,81900.0,67.3082,67.3156,67.241,67.2933,81900.0
2014-12-12 15:45:00,90.2,90.23,90.08,90.15,148100.0,67.2933,67.3156,67.2037,67.256,148100.0
2014-12-12 15:50:00,90.15,90.15,90.0,90.02,138200.0,67.256,67.256,67.1441,67.159,138200.0
2014-12-12 15:55:00,90.02,90.12,89.92,89.96,314200.0,67.159,67.2336,67.0844,67.1142,314200.0
2014-12-15 09:30:00,90.96,90.96,90.39,90.5,168600.0,67.8603,67.8603,67.435,67.5171,168600.0
2014-12-15 09:35:00,90.5,90.89,90.48,90.89,222700.0,67.5171,67.808,67.5022,67.808,222700.0
2014-12-15 09:40:00,90.85,91.14,90.82,91.05,120700.0,67.7782,67.9945,67.7558,67.9274,120700.0
2014-12-15 09:45:00,91.03,91.35,90.99,91.27,56000.0,67.9125,68.1512,67.8826,68.0915,56000.0
2014-12-15 09:50:00,91.28,91.45,91.23,91.4,46800.0,68.099,68.2258,68.0617,68.1885,46800.0
2014-12-15 09:55:00,91.44,91.53,91.13,91.53,89200.0,68.2184,68.2855,67.9871,68.2855,89200.0
2014-12-15 10:00:00,91.48,91.51,91.24,91.26,51000.0,68.2482,68.2706,68.0692,68.0841,51000.0
2014-12-15 10:05:00,91.26,91.33,91.07,91.07,23900.0,68.0841,68.1363,67.9423,67.9423,23900.0
2014-12-15 10:10:00,91.06,91.17,90.99,91.15,39300.0,67.9349,68.0169,67.8826,68.002,39300.0
2014-12-15 10:15:00,91.18,91.31,91.13,91.14,49400.0,68.0244,68.1214,67.9871,67.9945,49400.0
2014-12-15 10:20:00,91.15,91.15,90.68,90.74,69300.0,68.002,68.002,67.6514,67.6961,69300.0
2014-12-15 10:25:00,90.74,90.96,90.72,90.91,24500.0,67.6961,67.8603,67.6812,67.823,24500.0
2014-12-15 10:30:00,90.91,90.98,90.84,90.87,54800.0,67.823,67.8752,67.7707,67.7931,54800.0
2014-12-15 10:35:00,90.85,90.85,90.65,90.69,33700.0,67.7782,67.7782,67.629,67.6588,33700.0
2014-12-15 10:40:00,90.69,90.73,90.47,90.5,43600.0,67.6588,67.6887,67.4947,67.5171,43600.0
2014-12-15 10:45:00,90.5,90.61,90.47,90.53,50400.0,67.5171,67.5991,67.4947,67.5395,50400.0
2014-12-15 10:50:00,90.57,90.98,90.56,90.96,43100.0,67.5693,67.8752,67.5618,67.8603,43100.0
2014-12-15 10:55:00,90.95,90.96,90.72,90.74,22800.0,67.8528,67.8603,67.6812,67.6961,22800.0
2014-12-15 11:00:00,90.75,90.77,90.36,90.36,55900.0,67.7036,67.7185,67.4126,67.4126,55900.0
2014-12-15 11:05:00,90.35,90.41,90.18,90.3,44200.0,67.4052,67.4499,67.2783,67.3679,44200.0
2014-12-15 11:10:00,90.29,90.38,90.14,90.15,47700.0,67.3604,67.4276,67.2485,67.256,47700.0
2014-12-15 11:15:00,90.15,90.15,89.89,89.91,51100.0,67.256,67.256,67.062,67.0769,51100.0
2014-12-15 11:20:00,89.92,90.01,89.75,89.83,39700.0,67.0844,67.1515,66.9575,67.0172,39700.0
2014-12-15 11:25:00,89.84,89.9,89.69,89.84,35500.0,67.0247,67.0694,66.9128,67.0247,35500.0
2014-12-15 11:30:00,89.83,90.03,89.8,89.94,24000.0,67.0172,67.1664,66.9948,67.0993,24000.0
2014-12-15 11:35:00,89.93,89.95,89.7,89.78,44300.0,67.0918,67.1068,66.9202,66.9799,44300.0
2014-12-15 11:40:00,89.79,89.81,89.6,89.66,54500.0,66.9874,67.0023,66.8456,66.8904,54500.0
2014-12-15 11:45:00,89.65,89.81,89.63,89.69,36300.0,66.8829,67.0023,66.868,66.9128,36300.0
2014-12-15 11:50:00,89.7,89.76,89.45,89.45,54500.0,66.9202,66.965,66.7337,66.7337,54500.0
2014-12-15 11:55:00,89.46,89.48,89.31,89.44,51500.0,66.7412,66.7561,66.6293,66.7263,51500.0
2014-12-15 12:00:00,89.45,89.8,89.44,89.8,41400.0,66.7337,66.9948,66.7263,66.9948,41400.0
2014-12-15 12:05:00,89.79,90.07,89.79,89.94,66700.0,66.9874,67.1963,66.9874,67.0993,66700.0
2014-12-15 12:10:00,89.94,89.96,89.75,89.8,54000.0,67.0993,67.1142,66.9575,66.9948,54000.0
2014-12-15 12:15:00,89.85,89.85,89.63,89.64,26800.0,67.0321,67.0321,66.868,66.8755,26800.0
2014-12-15 12:20:00,89.67,89.88,89.67,89.82,38100.0,66.8979,67.0545,66.8979,67.0098,38100.0
2014-12-15 12:25:00,89.84,89.98,89.82,89.86,48700.0,67.0247,67.1291,67.0098,67.0396,48700.0
2014-12-15 12:30:00,89.85,89.94,89.81,89.85,24800.0,67.0321,67.0993,67.0023,67.0321,24800.0
2014-12-15 12:35:00,89.86,90.02,89.8,89.99,78700.0,67.0396,67.159,66.9948,67.1366,78700.0
2014-12-15 12:40:00,89.98,90.03,89.85,89.88,39300.0,67.1291,67.1664,67.0321,67.0545,39300.0
2014-12-15 12:45:00,89.89,89.95,89.76,89.79,56400.0,67.062,67.1068,66.965,66.9874,56400.0
2014-12-15 12:50:00,89.77,90.05,89.76,90.01,78900.0,66.9725,67.1814,66.965,67.1515,78900.0
2014-12-15 12:55:00,90.03,90.28,90.02,90.23,42000.0,67.1664,67.3529,67.159,67.3156,42000.0
2014-12-15 13:00:00,90.19,90.26,90.13,90.22,45600.0,67.2858,67.338,67.241,67.3082,45600.0
2014-12-15 13:05:00,90.21,90.24,90.05,90.06,30100.0,67.3007,67.3231,67.1814,67.1888,30100.0
2014-12-15 13:10:00,90.07,90.15,89.91,89.94,24100.0,67.1963,67.256,67.0769,67.0993,24100.0
2014-12-15 13:15:00,89.94,90.03,89.92,89.97,18300.0,67.0993,67.1664,67.0844,67.1217,18300.0
2014-12-15 13:20:00,89.98,90.23,89.98,90.2,24700.0,67.1291,67.3156,67.1291,67.2933,24700.0
2014-12-15 13:25:00,90.2,90.21,89.97,89.98,21900.0,67.2933,67.3007,67.1217,67.1291,21900.0
2014-12-15 13:30:00,89.97,89.99,89.83,89.93,33400.0,67.1217,67.1366,67.0172,67.0918,33400.0
2014-12-15 13:35:00,89.94,90.15,89.94,90.1,20600.0,67.0993,67.256,67.0993,67.2187,20600.0
2014-12-15 13:40:00,90.07,90.19,90.05,90.16,15900.0,67.1963,67.2858,67.1814,67.2634,15900.0
2014-12-15 13:45:00,90.15,90.15,90.02,90.03,15100.0,67.256,67.256,67.159,67.1664,15100.0
2014-12-15 13:50:00,90.02,90.22,89.96,90.12,26100.0,67.159,67.3082,67.1142,67.2336,26100.0
2014-12-15 13:55:00,90.13,90.19,90.09,90.09,28200.0,67.241,67.2858,67.2112,67.2112,28200.0
2014-12-15 14:00:00,90.08,90.21,90.07,90.15,26200.0,67.2037,67.3007,67.1963,67.256,26200.0
2014-12-15 14:05:00,90.16,90.17,90.07,90.13,26800.0,67.2634,67.2709,67.1963,67.241,26800.0
2014-12-15 14:10:00,90.14,90.17,90.05,90.1,24400.0,67.2485,67.2709,67.1814,67.2187,24400.0
2014-12-15 14:15:00,90.1,90.17,90.03,90.14,28300.0,67.2187,67.2709,67.1664,67.2485,28300.0
2014-12-15 14:20:00,90.13,90.4,90.13,90.32,66200.0,67.241,67.4425,67.241,67.3828,66200.0
2014-12-15 14:25:00,90.32,90.55,90.3,90.41,56100.0,67.3828,67.5544,67.3679,67.4499,56100.0
2014-12-15 14:30:00,90.4,90.4,90.22,90.28,29500.0,67.4425,67.4425,67.3082,67.3529,29500.0
2014-12-15 14:35:00,90.29,90.53,90.29,90.42,39400.0,67.3604,67.5395,67.3604,67.4574,39400.0
2014-12-15 14:40:00,90.43,90.48,90.17,90.19,30400.0,67.4649,67.5022,67.2709,67.2858,30400.0
2014-12-15 14:45:00,90.18,90.34,90.12,90.12,40300.0,67.2783,67.3977,67.2336,67.2336,40300.0
2014-12-15 14:50:00,90.16,90.28,90.06,90.19,42600.0,67.2634,67.3529,67.1888,67.2858,42600.0
2014-12-15 14:55:00,90.21,90.27,90.15,90.16,28400.0,67.3007,67.3455,67.256,67.2634,28400.0
2014-12-15 15:00:00,90.16,90.35,90.15,90.3,103300.0,67.2634,67.4052,67.256,67.3679,103300.0
2014-12-15 15:05:00,90.28,90.36,90.28,90.28,125100.0,67.3529,67.4126,67.3529,67.3529,125100.0
2014-12-15 15:10:00,90.28,90.42,90.25,90.3,72800.0,67.3529,67.4574,67.3306,67.3679,72800.0
2014-12-15 15:15:00,90.32,90.33,90.15,90.18,66100.0,67.3828,67.3902,67.256,67.2783,66100.0
2014-12-15 15:20:00,90.18,90.23,90.06,90.12,58400.0,67.2783,67.3156,67.1888,67.2336,58400.0
2014-12-15 15:25:00,90.11,90.25,89.96,89.98,75700.0,67.2261,67.3306,67.1142,67.1291,75700.0
2014-12-15 15:30:00,89.97,90.04,89.83,89.83,105800.0,67.1217,67.1739,67.0172,67.0172,105800.0
2014-12-15 15:35:00,89.84,90.23,89.83,90.1,85000.0,67.0247,67.3156,67.0172,67.2187,85000.0
2014-12-15 15:40:00,90.1,90.18,89.95,90.14,103700.0,67.2187,67.2783,67.1068,67.2485,103700.0
2014-12-15 15:45:00,90.12,90.12,89.84,89.95,161900.0,67.2336,67.2336,67.0247,67.1068,161900.0
2014-12-15 15:50:00,89.96,90.07,89.88,89.91,122300.0,67.1142,67.1963,67.0545,67.0769,122300.0
2014-12-15 15:55:00,89.91,90.01,89.82,89.85,192100.0,67.0769,67.1515,67.0098,67.0321,192100.0
2014-12-16 09:30:00,91.22,92.5,91.03,92.5,448900.0,68.0542,69.0092,67.9125,69.0092,448900.0
2014-12-16 09:35:00,92.48,92.78,92.14,92.75,255000.0,68.9942,69.2181,68.7406,69.1957,255000.0
2014-12-16 09:40:00,92.76,93.29,92.67,93.22,258800.0,69.2031,69.5985,69.136,69.5463,258800.0
2014-12-16 09:45:00,93.22,93.56,93.13,93.24,187200.0,69.5463,69.8,69.4792,69.5612,187200.0
2014-12-16 09:50:00,93.25,93.54,93.08,93.26,179800.0,69.5687,69.7851,69.4419,69.5762,179800.0
2014-12-16 09:55:00,93.23,93.27,92.34,92.48,207800.0,69.5538,69.5836,68.8898,68.9942,207800.0
2014-12-16 10:00:00,92.5,93.25,92.4,93.2,253200.0,69.0092,69.5687,68.9346,69.5314,253200.0
2014-12-16 10:05:00,93.2,93.3,92.86,92.88,165700.0,69.5314,69.606,69.2777,69.2927,165700.0
2014-12-16 10:10:00,92.89,92.99,92.65,92.9,183600.0,69.3001,69.3747,69.1211,69.3076,183600.0
2014-12-16 10:15:00,92.9,93.5,92.84,93.32,103900.0,69.3076,69.7552,69.2628,69.6209,103900.0
2014-12-16 10:20:00,93.3,93.5,93.25,93.43,76500.0,69.606,69.7552,69.5687,69.703,76500.0
2014-12-16 10:25:00,93.45,93.49,93.18,93.35,114800.0,69.7179,69.7478,69.5165,69.6433,114800.0
2014-12-16 10:30:00,93.35,93.37,93.18,93.32,72900.0,69.6433,69.6582,69.5165,69.6209,72900.0
2014-12-16 10:35:00,93.32,93.39,93.28,93.38,107600.0,69.6209,69.6731,69.5911,69.6657,107600.0
2014-12-16 10:40:00,93.39,93.96,93.39,93.7,234000.0,69.6731,70.0984,69.6731,69.9044,234000.0
2014-12-16 10:45:00,93.7,94.14,93.69,93.94,164800.0,69.9044,70.2327,69.897,70.0835,164800.0
2014-12-16 10:50:00,93.95,94.1,93.9,94.02,103400.0,70.0909,70.2028,70.0536,70.1432,103400.0
2014-12-16 10:55:00,94.01,94.1,93.93,94.05,84500.0,70.1357,70.2028,70.076,70.1655,84500.0
2014-12-16 11:00:00,94.05,94.07,93.59,93.68,121900.0,70.1655,70.1805,69.8224,69.8895,121900.0
2014-12-16 11:05:00,93.68,93.83,93.6,93.69,64800.0,69.8895,70.0014,69.8298,69.897,64800.0
2014-12-16 11:10:00,93.71,93.82,93.63,93.81,54400.0,69.9119,69.9939,69.8522,69.9865,54400.0
2014-12-16 11:15:00,93.82,94.12,93.81,94.1,73500.0,69.9939,70.2178,69.9865,70.2028,73500.0
2014-12-16 11:20:00,94.08,94.24,94.06,94.22,85800.0,70.1879,70.3073,70.173,70.2924,85800.0
2014-12-16 11:25:00,94.2,94.45,94.08,94.29,117000.0,70.2774,70.464,70.1879,70.3446,117000.0
2014-12-16 11:30:00,94.27,94.61,94.23,94.3,81000.0,70.3297,70.5833,70.2998,70.352,81000.0
2014-12-16 11:35:00,94.32,94.53,94.17,94.36,107000.0,70.367,70.5236,70.2551,70.3968,107000.0
2014-12-16 11:40:00,94.36,94.43,94.22,94.27,109100.0,70.3968,70.449,70.2924,70.3297,109100.0
2014-12-16 11:45:00,94.26,94.33,94.13,94.25,69900.0,70.3222,70.3744,70.2252,70.3147,69900.0
2014-12-16 11:50:00,94.25,94.35,94.21,94.29,47500.0,70.3147,70.3894,70.2849,70.3446,47500.0
2014-12-16 11:55:00,94.28,94.29,94.21,94.26,53000.0,70.3371,70.3446,70.2849,70.3222,53000.0
2014-12-16 12:00:00,94.28,94.4,94.17,94.2,76500.0,70.3371,70.4267,70.2551,70.2774,76500.0
2014-12-16 12:05:00,94.19,94.2,94.01,94.04,42200.0,70.27,70.2774,70.1357,70.1581,42200.0
2014-12-16 12:10:00,94.04,94.07,93.66,93.73,112000.0,70.1581,70.1805,69.8746,69.9268,112000.0
2014-12-16 12:15:00,93.73,93.88,93.63,93.68,90000.0,69.9268,70.0387,69.8522,69.8895,90000.0
2014-12-16 12:20:00,93.66,93.78,93.62,93.77,37900.0,69.8746,69.9641,69.8447,69.9566,37900.0
2014-12-16 12:25:00,93.78,93.78,93.62,93.77,36200.0,69.9641,69.9641,69.8447,69.9566,36200.0
2014-12-16 12:30:00,93.76,93.94,93.76,93.83,34600.0,69.9492,70.0835,69.9492,70.0014,34600.0
2014-12-16 12:35:00,93.83,93.83,93.63,93.64,37100.0,70.0014,70.0014,69.8522,69.8597,37100.0
2014-12-16 12:40:00,93.64,93.68,93.28,93.3,83200.0,69.8597,69.8895,69.5911,69.606,83200.0
2014-12-16 12:45:00,93.3,93.44,93.07,93.37,88600.0,69.606,69.7104,69.4344,69.6582,88600.0
2014-12-16 12:50:00,93.38,93.42,93.22,93.28,61600.0,69.6657,69.6955,69.5463,69.5911,61600.0
2014-12-16 12:55:00,93.28,93.41,93.24,93.27,63400.0,69.5911,69.6881,69.5612,69.5836,63400.0
2014-12-16 13:00:00,93.27,93.58,93.25,93.46,113700.0,69.5836,69.8149,69.5687,69.7254,113700.0
2014-12-16 13:05:00,93.47,93.5,93.35,93.43,71000.0,69.7328,69.7552,69.6433,69.703,71000.0
2014-12-16 13:10:00,93.44,93.45,93.19,93.35,113500.0,69.7104,69.7179,69.5239,69.6433,113500.0
2014-12-16 13:15:00,93.35,93.42,93.16,93.25,62300.0,69.6433,69.6955,69.5016,69.5687,62300.0
2014-12-16 13:20:00,93.25,93.25,93.08,93.14,69600.0,69.5687,69.5687,69.4419,69.4866,69600.0
2014-12-16 13:25:00,93.13,93.3,93.09,93.19,56700.0,69.4792,69.606,69.4493,69.5239,56700.0
2014-12-16 13:30:00,93.18,93.2,92.99,93.07,64600.0,69.5165,69.5314,69.3747,69.4344,64600.0
2014-12-16 13:35:00,93.08,93.31,93.08,93.2,37500.0,69.4419,69.6135,69.4419,69.5314,37500.0
2014-12-16 13:40:00,93.2,93.33,93.16,93.23,65400.0,69.5314,69.6284,69.5016,69.5538,65400.0
2014-12-16 13:45:00,93.23,93.23,93.05,93.12,89700.0,69.5538,69.5538,69.4195,69.4717,89700.0
2014-12-16 13:50:00,93.11,93.35,93.1,93.29,120100.0,69.4643,69.6433,69.4568,69.5985,120100.0
2014-12-16 13:55:00,93.27,93.4,93.24,93.34,60100.0,69.5836,69.6806,69.5612,69.6358,60100.0
2014-12-16 14:00:00,93.34,93.42,93.26,93.29,57900.0,69.6358,69.6955,69.5762,69.5985,57900.0
2014-12-16 14:05:00,93.29,93.32,93.2,93.26,58600.0,69.5985,69.6209,69.5314,69.5762,58600.0
2014-12-16 14:10:00,93.26,93.28,93.14,93.18,53900.0,69.5762,69.5911,69.4866,69.5165,53900.0
2014-12-16 14:15:00,93.18,93.18,93.0,93.12,68600.0,69.5165,69.5165,69.3822,69.4717,68600.0
2014-12-16 14:20:00,93.11,93.25,93.11,93.12,47500.0,69.4643,69.5687,69.4643,69.4717,47500.0
2014-12-16 14:25:00,93.12,93.14,93.0,93.01,64200.0,69.4717,69.4866,69.3822,69.3897,64200.0
2014-12-16 14:30:00,93.02,93.11,92.95,92.99,111900.0,69.3971,69.4643,69.3449,69.3747,111900.0
2014-12-16 14:35:00,92.99,93.14,92.94,93.1,57500.0,69.3747,69.4866,69.3374,69.4568,57500.0
2014-12-16 14:40:00,93.1,93.27,93.03,93.23,30900.0,69.4568,69.5836,69.4046,69.5538,30900.0
2014-12-16 14:45:00,93.24,93.24,93.05,93.08,32400.0,69.5612,69.5612,69.4195,69.4419,32400.0
2014-12-16 14:50:00,93.08,93.08,92.8,92.87,57700.0,69.4419,69.4419,69.233,69.2852,57700.0
2014-12-16 14:55:00,92.86,92.99,92.81,92.97,39600.0,69.2777,69.3747,69.2404,69.3598,39600.0
2014-12-16 15:00:00,92.97,93.14,92.89,93.11,60100.0,69.3598,69.4866,69.3001,69.4643,60100.0
2014-12-16 15:05:00,93.11,93.13,92.82,93.0,86100.0,69.4643,69.4792,69.2479,69.3822,86100.0
2014-12-16 15:10:00,93.0,93.01,92.89,92.93,85600.0,69.3822,69.3897,69.3001,69.33,85600.0
2014-12-16 15:15:00,92.92,93.11,92.91,93.08,87900.0,69.3225,69.4643,69.315,69.4419,87900.0
2014-12-16 15:20:00,93.09,93.11,92.96,92.99,100600.0,69.4493,69.4643,69.3523,69.3747,100600.0
2014-12-16 15:25:00,93.0,93.01,92.79,92.82,108100.0,69.3822,69.3897,69.2255,69.2479,108100.0
2014-12-16 15:30:00,92.81,92.95,92.78,92.87,121600.0,69.2404,69.3449,69.2181,69.2852,121600.0
2014-12-16 15:35:00,92.87,92.91,92.53,92.6,127100.0,69.2852,69.315,69.0315,69.0838,127100.0
2014-12-16 15:40:00,92.61,92.64,92.32,92.59,158000.0,69.0912,69.1136,68.8749,69.0763,158000.0
2014-12-16 15:45:00,92.58,92.84,92.5,92.7,257300.0,69.0689,69.2628,69.0092,69.1584,257300.0
2014-12-16 15:50:00,92.7,92.74,92.3,92.52,213600.0,69.1584,69.1882,68.86,69.0241,213600.0
2014-12-16 15:55:00,92.53,92.53,92.27,92.33,492000.0,69.0315,69.0315,68.8376,68.8823,492000.0
2014-12-17 09:30:00,92.82,94.4,92.82,94.01,264300.0,69.2479,70.4267,69.2479,70.1357,264300.0
2014-12-17 09:35:00,93.97,94.21,93.64,93.69,83300.0,70.1059,70.2849,69.8597,69.897,83300.0
2014-12-17 09:40:00,93.65,94.24,93.65,94.1,81200.0,69.8671,70.3073,69.8671,70.2028,81200.0
2014-12-17 09:45:00,94.11,94.11,93.25,93.25,97800.0,70.2103,70.2103,69.5687,69.5687,97800.0
2014-12-17 09:50:00,93.26,93.48,93.25,93.47,59000.0,69.5762,69.7403,69.5687,69.7328,59000.0
2014-12-17 09:55:00,93.47,93.77,93.46,93.71,65000.0,69.7328,69.9566,69.7254,69.9119,65000.0
2014-12-17 10:00:00,93.71,93.71,93.35,93.39,100600.0,69.9119,69.9119,69.6433,69.6731,100600.0
2014-12-17 10:05:00,93.34,93.43,93.28,93.38,103500.0,69.6358,69.703,69.5911,69.6657,103500.0
2014-12-17 10:10:00,93.38,93.43,93.19,93.33,61500.0,69.6657,69.703,69.5239,69.6284,61500.0
2014-12-17 10:15:00,93.32,93.33,93.02,93.11,39400.0,69.6209,69.6284,69.3971,69.4643,39400.0
2014-12-17 10:20:00,93.11,93.11,92.92,92.98,41600.0,69.4643,69.4643,69.3225,69.3673,41600.0
2014-12-17 10:25:00,92.99,93.07,92.87,92.96,33800.0,69.3747,69.4344,69.2852,69.3523,33800.0
2014-12-17 10:30:00,92.95,92.99,92.79,92.84,57600.0,69.3449,69.3747,69.2255,69.2628,57600.0
2014-12-17 10:35:00,92.82,93.18,92.79,93.18,104800.0,69.2479,69.5165,69.2255,69.5165,104800.0
2014-12-17 10:40:00,93.19,93.21,93.04,93.04,34500.0,69.5239,69.5389,69.412,69.412,34500.0
2014-12-17 10:45:00,93.05,93.11,92.96,93.07,53900.0,69.4195,69.4643,69.3523,69.4344,53900.0
2014-12-17 10:50:00,93.07,93.2,93.07,93.16,83400.0,69.4344,69.5314,69.4344,69.5016,83400.0
2014-12-17 10:55:00,93.17,93.26,92.81,92.82,70900.0,69.509,69.5762,69.2404,69.2479,70900.0
2014-12-17 11:00:00,92.83,92.97,92.81,92.93,44400.0,69.2554,69.3598,69.2404,69.33,44400.0
2014-12-17 11:05:00,92.93,93.08,92.88,92.89,60100.0,69.33,69.4419,69.2927,69.3001,60100.0
2014-12-17 11:10:00,92.9,92.93,92.86,92.86,38000.0,69.3076,69.33,69.2777,69.2777,38000.0
2014-12-17 11:15:00,92.86,93.05,92.73,93.05,46200.0,69.2777,69.4195,69.1808,69.4195,46200.0
2014-12-17 11:20:00,93.03,93.23,92.99,93.21,43800.0,69.4046,69.5538,69.3747,69.5389,43800.0
2014-12-17 11:25:00,93.22,93.23,93.06,93.11,34200.0,69.5463,69.5538,69.427,69.4643,34200.0
2014-12-17 11:30:00,93.11,93.19,92.88,92.93,45800.0,69.4643,69.5239,69.2927,69.33,45800.0
2014-12-17 11:35:00,92.94,93.38,92.94,93.33,57700.0,69.3374,69.6657,69.3374,69.6284,57700.0
2014-12-17 11:40:00,93.36,93.45,93.34,93.4,43200.0,69.6508,69.7179,69.6358,69.6806,43200.0
2014-12-17 11:45:00,93.4,93.51,93.35,93.38,48900.0,69.6806,69.7627,69.6433,69.6657,48900.0
2014-12-17 11:50:00,93.37,93.48,93.35,93.39,43500.0,69.6582,69.7403,69.6433,69.6731,43500.0
2014-12-17 11:55:00,93.41,93.6,93.35,93.48,37000.0,69.6881,69.8298,69.6433,69.7403,37000.0
2014-12-17 12:00:00,93.47,93.55,93.42,93.53,33900.0,69.7328,69.7925,69.6955,69.7776,33900.0
2014-12-17 12:05:00,93.5,93.53,93.35,93.37,49600.0,69.7552,69.7776,69.6433,69.6582,49600.0
2014-12-17 12:10:00,93.38,93.38,93.13,93.13,26800.0,69.6657,69.6657,69.4792,69.4792,26800.0
2014-12-17 12:15:00,93.14,93.17,93.01,93.02,35600.0,69.4866,69.509,69.3897,69.3971,35600.0
2014-12-17 12:20:00,93.01,93.04,92.8,92.8,43100.0,69.3897,69.412,69.233,69.233,43100.0
2014-12-17 12:25:00,92.79,92.92,92.7,92.72,41400.0,69.2255,69.3225,69.1584,69.1733,41400.0
2014-12-17 12:30:00,92.73,93.15,92.73,93.12,55600.0,69.1808,69.4941,69.1808,69.4717,55600.0
2014-12-17 12:35:00,93.12,93.12,93.03,93.1,43200.0,69.4717,69.4717,69.4046,69.4568,43200.0
2014-12-17 12:40:00,93.09,93.25,93.09,93.21,62000.0,69.4493,69.5687,69.4493,69.5389,62000.0
2014-12-17 12:45:00,93.21,93.28,93.19,93.24,32800.0,69.5389,69.5911,69.5239,69.5612,32800.0
2014-12-17 12:50:00,93.24,93.49,93.24,93.47,64400.0,69.5612,69.7478,69.5612,69.7328,64400.0
2014-12-17 12:55:00,93.46,93.62,93.46,93.54,50800.0,69.7254,69.8447,69.7254,69.7851,50800.0
2014-12-17 13:00:00,93.54,93.61,93.51,93.51,41700.0,69.7851,69.8373,69.7627,69.7627,41700.0
2014-12-17 13:05:00,93.51,93.56,93.46,93.48,24200.0,69.7627,69.8,69.7254,69.7403,24200.0
2014-12-17 13:10:00,93.47,93.48,93.36,93.44,21500.0,69.7328,69.7403,69.6508,69.7104,21500.0
2014-12-17 13:15:00,93.43,93.47,93.4,93.46,24800.0,69.703,69.7328,69.6806,69.7254,24800.0
2014-12-17 13:20:00,93.47,93.51,93.33,93.33,19100.0,69.7328,69.7627,69.6284,69.6284,19100.0
2014-12-17 13:25:00,93.32,93.47,93.29,93.47,24000.0,69.6209,69.7328,69.5985,69.7328,24000.0
2014-12-17 13:30:00,93.47,93.56,93.44,93.54,33900.0,69.7328,69.8,69.7104,69.7851,33900.0
2014-12-17 13:35:00,93.53,93.55,93.46,93.5,32600.0,69.7776,69.7925,69.7254,69.7552,32600.0
2014-12-17 13:40:00,93.51,93.58,93.47,93.56,29700.0,69.7627,69.8149,69.7328,69.8,29700.0
2014-12-17 13:45:00,93.56,93.58,93.46,93.47,75200.0,69.8,69.8149,69.7254,69.7328,75200.0
2014-12-17 13:50:00,93.48,93.52,93.42,93.44,49300.0,69.7403,69.7701,69.6955,69.7104,49300.0
2014-12-17 13:55:00,93.43,93.63,93.4,93.63,49500.0,69.703,69.8522,69.6806,69.8522,49500.0
2014-12-17 14:00:00,93.61,94.29,93.54,94.23,159200.0,69.8373,70.3446,69.7851,70.2998,159200.0
2014-12-17 14:05:00,94.24,94.24,93.85,93.88,78200.0,70.3073,70.3073,70.0163,70.0387,78200.0
2014-12-17 14:10:00,93.86,94.19,93.84,94.08,53100.0,70.0238,70.27,70.0089,70.1879,53100.0
2014-12-17 14:15:00,94.08,94.12,93.85,93.89,76400.0,70.1879,70.2178,70.0163,70.0462,76400.0
2014-12-17 14:20:00,93.88,93.9,93.65,93.9,77000.0,70.0387,70.0536,69.8671,70.0536,77000.0
2014-12-17 14:25:00,93.9,93.97,93.77,93.79,46200.0,70.0536,70.1059,69.9566,69.9716,46200.0
2014-12-17 14:30:00,93.78,93.9,93.49,93.76,72900.0,69.9641,70.0536,69.7478,69.9492,72900.0
2014-12-17 14:35:00,93.76,93.95,93.74,93.92,43100.0,69.9492,70.0909,69.9343,70.0686,43100.0
2014-12-17 14:40:00,93.92,93.92,93.51,93.67,65200.0,70.0686,70.0686,69.7627,69.882,65200.0
2014-12-17 14:45:00,93.67,93.67,93.38,93.44,68200.0,69.882,69.882,69.6657,69.7104,68200.0
2014-12-17 14:50:00,93.43,93.69,93.39,93.63,51100.0,69.703,69.897,69.6731,69.8522,51100.0
2014-12-17 14:55:00,93.63,93.67,93.34,93.4,42300.0,69.8522,69.882,69.6358,69.6806,42300.0
2014-12-17 15:00:00,93.4,93.45,93.05,93.29,84100.0,69.6806,69.7179,69.4195,69.5985,84100.0
2014-12-17 15:05:00,93.28,93.39,93.16,93.19,76800.0,69.5911,69.6731,69.5016,69.5239,76800.0
2014-12-17 15:10:00,93.18,93.58,93.15,93.56,52500.0,69.5165,69.8149,69.4941,69.8,52500.0
2014-12-17 15:15:00,93.56,93.71,93.45,93.71,98600.0,69.8,69.9119,69.7179,69.9119,98600.0
2014-12-17 15:20:00,93.71,93.78,93.59,93.78,76900.0,69.9119,69.9641,69.8224,69.9641,76900.0
2014-12-17 15:25:00,93.78,94.19,93.71,94.15,104500.0,69.9641,70.27,69.9119,70.2401,104500.0
2014-12-17 15:30:00,94.14,94.32,94.04,94.27,141400.0,70.2327,70.367,70.1581,70.3297,141400.0
2014-12-17 15:35:00,94.27,94.48,94.25,94.47,179300.0,70.3297,70.4863,70.3147,70.4789,179300.0
2014-12-17 15:40:00,94.47,94.67,94.41,94.63,177200.0,70.4789,70.6281,70.4341,70.5982,177200.0
2014-12-17 15:45:00,94.63,94.75,94.52,94.56,191100.0,70.5982,70.6878,70.5162,70.546,191100.0
2014-12-17 15:50:00,94.55,94.57,94.17,94.17,216900.0,70.5386,70.5535,70.2551,70.2551,216900.0
2014-12-17 15:55:00,94.19,94.29,94.09,94.18,400600.0,70.27,70.3446,70.1954,70.2625,400600.0
2014-12-18 09:30:00,95.07,95.07,94.58,94.62,162500.0,70.9265,70.9265,70.5609,70.5908,162500.0
2014-12-18 09:35:00,94.6,94.87,94.4,94.67,47600.0,70.5759,70.7773,70.4267,70.6281,47600.0
2014-12-18 09:40:00,94.64,94.79,94.54,94.77,51900.0,70.6057,70.7176,70.5311,70.7027,51900.0
2014-12-18 09:45:00,94.77,94.78,94.57,94.63,48400.0,70.7027,70.7101,70.5535,70.5982,48400.0
2014-12-18 09:50:00,94.65,94.7,94.51,94.67,44300.0,70.6132,70.6505,70.5087,70.6281,44300.0
2014-12-18 09:55:00,94.69,94.77,94.6,94.73,59200.0,70.643,70.7027,70.5759,70.6728,59200.0
2014-12-18 10:00:00,94.73,94.8,94.67,94.71,59400.0,70.6728,70.7251,70.6281,70.6579,59400.0
2014-12-18 10:05:00,94.72,94.97,94.68,94.82,71800.0,70.6654,70.8519,70.6355,70.74,71800.0
2014-12-18 10:10:00,94.81,94.92,94.69,94.91,73900.0,70.7325,70.8146,70.643,70.8071,73900.0
2014-12-18 10:15:00,94.91,94.93,94.81,94.9,53200.0,70.8071,70.8221,70.7325,70.7997,53200.0
2014-12-18 10:20:00,94.91,94.92,94.8,94.83,47000.0,70.8071,70.8146,70.7251,70.7475,47000.0
2014-12-18 10:25:00,94.84,94.87,94.76,94.79,51400.0,70.7549,70.7773,70.6952,70.7176,51400.0
2014-12-18 10:30:00,94.77,94.81,94.67,94.68,68900.0,70.7027,70.7325,70.6281,70.6355,68900.0
2014-12-18 10:35:00,94.67,94.69,94.52,94.56,120600.0,70.6281,70.643,70.5162,70.546,120600.0
2014-12-18 10:40:00,94.55,94.61,94.5,94.58,52400.0,70.5386,70.5833,70.5013,70.5609,52400.0
2014-12-18 10:45:00,94.59,94.71,94.51,94.52,52200.0,70.5684,70.6579,70.5087,70.5162,52200.0
2014-12-18 10:50:00,94.51,94.57,94.44,94.49,43700.0,70.5087,70.5535,70.4565,70.4938,43700.0
2014-12-18 10:55:00,94.48,94.56,94.47,94.47,36600.0,70.4863,70.546,70.4789,70.4789,36600.0
2014-12-18 11:00:00,94.47,94.48,94.33,94.42,45200.0,70.4789,70.4863,70.3744,70.4416,45200.0
2014-12-18 11:05:00,94.42,94.42,94.19,94.25,40300.0,70.4416,70.4416,70.27,70.3147,40300.0
2014-12-18 11:10:00,94.25,94.29,94.14,94.17,55200.0,70.3147,70.3446,70.2327,70.2551,55200.0
2014-12-18 11:15:00,94.18,94.29,94.17,94.28,37300.0,70.2625,70.3446,70.2551,70.3371,37300.0
2014-12-18 11:20:00,94.29,94.29,94.18,94.24,54200.0,70.3446,70.3446,70.2625,70.3073,54200.0
2014-12-18 11:25:00,94.26,94.31,94.17,94.19,79300.0,70.3222,70.3595,70.2551,70.27,79300.0
2014-12-18 11:30:00,94.2,94.27,94.15,94.25,36100.0,70.2774,70.3297,70.2401,70.3147,36100.0
2014-12-18 11:35:00,94.25,94.28,94.16,94.25,52500.0,70.3147,70.3371,70.2476,70.3147,52500.0
2014-12-18 11:40:00,94.24,94.28,94.2,94.26,54300.0,70.3073,70.3371,70.2774,70.3222,54300.0
2014-12-18 11:45:00,94.26,94.46,94.21,94.45,54500.0,70.3222,70.4714,70.2849,70.464,54500.0
2014-12-18 11:50:00,94.46,94.56,94.41,94.56,57600.0,70.4714,70.546,70.4341,70.546,57600.0
2014-12-18 11:55:00,94.57,94.57,94.38,94.47,64300.0,70.5535,70.5535,70.4117,70.4789,64300.0
2014-12-18 12:00:00,94.47,94.61,94.45,94.45,57900.0,70.4789,70.5833,70.464,70.464,57900.0
2014-12-18 12:05:00,94.46,94.54,94.45,94.47,45400.0,70.4714,70.5311,70.464,70.4789,45400.0
2014-12-18 12:10:00,94.47,94.49,94.4,94.42,56900.0,70.4789,70.4938,70.4267,70.4416,56900.0
2014-12-18 12:15:00,94.42,94.51,94.41,94.46,39100.0,70.4416,70.5087,70.4341,70.4714,39100.0
2014-12-18 12:20:00,94.47,94.51,94.4,94.5,38400.0,70.4789,70.5087,70.4267,70.5013,38400.0
2014-12-18 12:25:00,94.48,94.53,94.41,94.44,29800.0,70.4863,70.5236,70.4341,70.4565,29800.0
2014-12-18 12:30:00,94.43,94.55,94.41,94.5,48900.0,70.449,70.5386,70.4341,70.5013,48900.0
2014-12-18 12:35:00,94.49,94.55,94.47,94.53,33400.0,70.4938,70.5386,70.4789,70.5236,33400.0
2014-12-18 12:40:00,94.53,94.57,94.46,94.54,30600.0,70.5236,70.5535,70.4714,70.5311,30600.0
2014-12-18 12:45:00,94.54,94.6,94.49,94.58,36100.0,70.5311,70.5759,70.4938,70.5609,36100.0
2014-12-18 12:50:00,94.58,94.72,94.57,94.67,30100.0,70.5609,70.6654,70.5535,70.6281,30100.0
2014-12-18 12:55:00,94.67,94.78,94.65,94.72,34600.0,70.6281,70.7101,70.6132,70.6654,34600.0
2014-12-18 13:00:00,94.73,94.77,94.67,94.77,37100.0,70.6728,70.7027,70.6281,70.7027,37100.0
2014-12-18 13:05:00,94.77,94.77,94.67,94.74,38200.0,70.7027,70.7027,70.6281,70.6803,38200.0
2014-12-18 13:10:00,94.75,94.76,94.55,94.58,49900.0,70.6878,70.6952,70.5386,70.5609,49900.0
2014-12-18 13:15:00,94.58,94.63,94.54,94.63,44700.0,70.5609,70.5982,70.5311,70.5982,44700.0
2014-12-18 13:20:00,94.64,94.79,94.64,94.75,40800.0,70.6057,70.7176,70.6057,70.6878,40800.0
2014-12-18 13:25:00,94.74,94.87,94.71,94.86,40200.0,70.6803,70.7773,70.6579,70.7698,40200.0
2014-12-18 13:30:00,94.87,94.97,94.82,94.91,49000.0,70.7773,70.8519,70.74,70.8071,49000.0
2014-12-18 13:35:00,94.91,94.98,94.91,94.96,48100.0,70.8071,70.8594,70.8071,70.8444,48100.0
2014-12-18 13:40:00,94.94,94.99,94.88,94.91,50200.0,70.8295,70.8668,70.7848,70.8071,50200.0
2014-12-18 13:45:00,94.92,94.92,94.84,94.89,53100.0,70.8146,70.8146,70.7549,70.7922,53100.0
2014-12-18 13:50:00,94.88,94.93,94.87,94.93,31500.0,70.7848,70.8221,70.7773,70.8221,31500.0
2014-12-18 13:55:00,94.93,94.95,94.89,94.89,38000.0,70.8221,70.837,70.7922,70.7922,38000.0
2014-12-18 14:00:00,94.88,94.93,94.79,94.89,40900.0,70.7848,70.8221,70.7176,70.7922,40900.0
2014-12-18 14:05:00,94.89,94.93,94.8,94.84,68600.0,70.7922,70.8221,70.7251,70.7549,68600.0
2014-12-18 14:10:00,94.84,94.92,94.79,94.92,64700.0,70.7549,70.8146,70.7176,70.8146,64700.0
2014-12-18 14:15:00,94.92,95.0,94.9,94.92,67400.0,70.8146,70.8743,70.7997,70.8146,67400.0
2014-12-18 14:20:00,94.92,94.97,94.87,94.89,65000.0,70.8146,70.8519,70.7773,70.7922,65000.0
2014-12-18 14:25:00,94.89,94.95,94.84,94.86,44500.0,70.7922,70.837,70.7549,70.7698,44500.0
2014-12-18 14:30:00,94.87,95.0,94.83,94.97,38100.0,70.7773,70.8743,70.7475,70.8519,38100.0
2014-12-18 14:35:00,94.96,95.12,94.93,95.08,51300.0,70.8444,70.9638,70.8221,70.934,51300.0
2014-12-18 14:40:00,95.08,95.17,95.03,95.1,58000.0,70.934,71.0011,70.8967,70.9489,58000.0
2014-12-18 14:45:00,95.11,95.11,94.91,94.97,38200.0,70.9563,70.9563,70.8071,70.8519,38200.0
2014-12-18 14:50:00,94.98,95.03,94.88,95.03,44400.0,70.8594,70.8967,70.7848,70.8967,44400.0
2014-12-18 14:55:00,95.03,95.12,94.96,95.02,64500.0,70.8967,70.9638,70.8444,70.8892,64500.0
2014-12-18 15:00:00,95.01,95.22,94.97,95.16,131700.0,70.8817,71.0384,70.8519,70.9936,131700.0
2014-12-18 15:05:00,95.16,95.21,95.06,95.12,111900.0,70.9936,71.0309,70.919,70.9638,111900.0
2014-12-18 15:10:00,95.12,95.19,95.06,95.18,54100.0,70.9638,71.016,70.919,71.0086,54100.0
2014-12-18 15:15:00,95.18,95.23,95.09,95.21,45300.0,71.0086,71.0459,70.9414,71.0309,45300.0
2014-12-18 15:20:00,95.2,95.23,95.12,95.14,64100.0,71.0235,71.0459,70.9638,70.9787,64100.0
2014-12-18 15:25:00,95.13,95.18,95.09,95.09,55000.0,70.9713,71.0086,70.9414,70.9414,55000.0
2014-12-18 15:30:00,95.09,95.21,95.08,95.15,81600.0,70.9414,71.0309,70.934,70.9862,81600.0
2014-12-18 15:35:00,95.15,95.25,95.14,95.24,104000.0,70.9862,71.0608,70.9787,71.0533,104000.0
2014-12-18 15:40:00,95.24,95.31,95.22,95.26,81200.0,71.0533,71.1056,71.0384,71.0683,81200.0
2014-12-18 15:45:00,95.27,95.28,95.16,95.28,115600.0,71.0757,71.0832,70.9936,71.0832,115600.0
2014-12-18 15:50:00,95.28,95.39,95.27,95.34,152500.0,71.0832,71.1652,71.0757,71.1279,152500.0
2014-12-18 15:55:00,95.34,95.53,95.3,95.52,220100.0,71.1279,71.2697,71.0981,71.2622,220100.0
2014-12-19 09:30:00,96.32,96.69,95.35,96.35,1582200.0,71.8591,72.1351,71.1354,71.8814,1582200.0
2014-12-19 09:35:00,96.22,96.73,96.04,96.23,64000.0,71.7845,72.1649,71.6502,71.7919,64000.0
2014-12-19 09:40:00,96.16,96.29,95.73,95.73,65300.0,71.7397,71.8367,71.4189,71.4189,65300.0
2014-12-19 09:45:00,95.73,95.99,95.71,95.91,44500.0,71.4189,71.6129,71.404,71.5532,44500.0
2014-12-19 09:50:00,95.94,96.05,95.84,95.87,61700.0,71.5756,71.6576,71.501,71.5233,61700.0
2014-12-19 09:55:00,95.85,95.93,95.68,95.78,65200.0,71.5084,71.5681,71.3816,71.4562,65200.0
2014-12-19 10:00:00,95.81,96.07,95.75,96.04,72600.0,71.4786,71.6725,71.4338,71.6502,72600.0
2014-12-19 10:05:00,96.05,96.36,96.05,96.32,68100.0,71.6576,71.8889,71.6576,71.8591,68100.0
2014-12-19 10:10:00,96.3,96.49,96.26,96.35,44700.0,71.8441,71.9859,71.8143,71.8814,44700.0
2014-12-19 10:15:00,96.36,96.45,96.27,96.42,38800.0,71.8889,71.956,71.8218,71.9337,38800.0
2014-12-19 10:20:00,96.43,96.44,96.31,96.34,48500.0,71.9411,71.9486,71.8516,71.874,48500.0
2014-12-19 10:25:00,96.34,96.53,96.31,96.41,89400.0,71.874,72.0157,71.8516,71.9262,89400.0
2014-12-19 10:30:00,96.41,96.42,96.11,96.23,120300.0,71.9262,71.9337,71.7024,71.7919,120300.0
2014-12-19 10:35:00,96.23,96.27,96.15,96.2,36700.0,71.7919,71.8218,71.7322,71.7695,36700.0
2014-12-19 10:40:00,96.19,96.26,96.17,96.2,48800.0,71.7621,71.8143,71.7472,71.7695,48800.0
2014-12-19 10:45:00,96.19,96.19,95.89,95.89,30800.0,71.7621,71.7621,71.5383,71.5383,30800.0
2014-12-19 10:50:00,95.9,95.91,95.76,95.83,42900.0,71.5457,71.5532,71.4413,71.4935,42900.0
2014-12-19 10:55:00,95.83,96.09,95.82,96.06,70700.0,71.4935,71.6875,71.486,71.6651,70700.0
2014-12-19 11:00:00,96.04,96.12,95.83,95.89,32800.0,71.6502,71.7099,71.4935,71.5383,32800.0
2014-12-19 11:05:00,95.89,95.92,95.79,95.82,31900.0,71.5383,71.5606,71.4637,71.486,31900.0
2014-12-19 11:10:00,95.82,95.88,95.79,95.82,31000.0,71.486,71.5308,71.4637,71.486,31000.0
2014-12-19 11:15:00,95.82,95.94,95.75,95.84,30900.0,71.486,71.5756,71.4338,71.501,30900.0
2014-12-19 11:20:00,95.84,95.92,95.79,95.81,33900.0,71.501,71.5606,71.4637,71.4786,33900.0
2014-12-19 11:25:00,95.82,96.0,95.78,95.93,49900.0,71.486,71.6203,71.4562,71.5681,49900.0
2014-12-19 11:30:00,95.94,96.05,95.91,96.02,49600.0,71.5756,71.6576,71.5532,71.6352,49600.0
2014-12-19 11:35:00,96.01,96.03,95.95,96.0,32800.0,71.6278,71.6427,71.583,71.6203,32800.0
2014-12-19 11:40:00,96.0,96.02,95.98,96.0,26800.0,71.6203,71.6352,71.6054,71.6203,26800.0
2014-12-19 11:45:00,96.0,96.01,95.78,95.8,28300.0,71.6203,71.6278,71.4562,71.4711,28300.0
2014-12-19 11:50:00,95.8,95.82,95.76,95.78,18400.0,71.4711,71.486,71.4413,71.4562,18400.0
2014-12-19 11:55:00,95.78,95.88,95.77,95.77,27600.0,71.4562,71.5308,71.4487,71.4487,27600.0
2014-12-19 12:00:00,95.77,95.84,95.7,95.81,21500.0,71.4487,71.501,71.3965,71.4786,21500.0
2014-12-19 12:05:00,95.81,95.82,95.72,95.74,26100.0,71.4786,71.486,71.4114,71.4264,26100.0
2014-12-19 12:10:00,95.76,95.78,95.71,95.75,26800.0,71.4413,71.4562,71.404,71.4338,26800.0
2014-12-19 12:15:00,95.75,95.81,95.71,95.72,35900.0,71.4338,71.4786,71.404,71.4114,35900.0
2014-12-19 12:20:00,95.71,95.72,95.54,95.54,52500.0,71.404,71.4114,71.2771,71.2771,52500.0
2014-12-19 12:25:00,95.55,95.65,95.54,95.64,29200.0,71.2846,71.3592,71.2771,71.3517,29200.0
2014-12-19 12:30:00,95.63,95.64,95.55,95.63,19300.0,71.3443,71.3517,71.2846,71.3443,19300.0
2014-12-19 12:35:00,95.64,95.71,95.63,95.65,18900.0,71.3517,71.404,71.3443,71.3592,18900.0
2014-12-19 12:40:00,95.65,95.67,95.61,95.65,23200.0,71.3592,71.3741,71.3294,71.3592,23200.0
2014-12-19 12:45:00,95.66,95.7,95.6,95.63,19500.0,71.3667,71.3965,71.3219,71.3443,19500.0
2014-12-19 12:50:00,95.64,95.73,95.62,95.66,32600.0,71.3517,71.4189,71.3368,71.3667,32600.0
2014-12-19 12:55:00,95.65,95.68,95.61,95.61,28300.0,71.3592,71.3816,71.3294,71.3294,28300.0
2014-12-19 13:00:00,95.62,95.65,95.55,95.55,16100.0,71.3368,71.3592,71.2846,71.2846,16100.0
2014-12-19 13:05:00,95.56,95.64,95.55,95.61,24000.0,71.2921,71.3517,71.2846,71.3294,24000.0
2014-12-19 13:10:00,95.62,95.64,95.61,95.63,19300.0,71.3368,71.3517,71.3294,71.3443,19300.0
2014-12-19 13:15:00,95.64,95.69,95.63,95.69,41000.0,71.3517,71.3891,71.3443,71.3891,41000.0
2014-12-19 13:20:00,95.69,95.71,95.64,95.65,37300.0,71.3891,71.404,71.3517,71.3592,37300.0
2014-12-19 13:25:00,95.65,95.69,95.64,95.67,37800.0,71.3592,71.3891,71.3517,71.3741,37800.0
2014-12-19 13:30:00,95.66,95.69,95.64,95.66,37100.0,71.3667,71.3891,71.3517,71.3667,37100.0
2014-12-19 13:35:00,95.66,95.69,95.64,95.67,47700.0,71.3667,71.3891,71.3517,71.3741,47700.0
2014-12-19 13:40:00,95.67,95.74,95.67,95.72,24600.0,71.3741,71.4264,71.3741,71.4114,24600.0
2014-12-19 13:45:00,95.72,95.76,95.72,95.74,35500.0,71.4114,71.4413,71.4114,71.4264,35500.0
2014-12-19 13:50:00,95.73,95.75,95.7,95.74,22200.0,71.4189,71.4338,71.3965,71.4264,22200.0
2014-12-19 13:55:00,95.74,95.75,95.65,95.69,26000.0,71.4264,71.4338,71.3592,71.3891,26000.0
2014-12-19 14:00:00,95.68,95.8,95.68,95.8,24400.0,71.3816,71.4711,71.3816,71.4711,24400.0
2014-12-19 14:05:00,95.8,96.01,95.8,96.0,48000.0,71.4711,71.6278,71.4711,71.6203,48000.0
2014-12-19 14:10:00,96.0,96.12,95.97,96.07,42400.0,71.6203,71.7099,71.5979,71.6725,42400.0
2014-12-19 14:15:00,96.07,96.08,95.95,95.97,13100.0,71.6725,71.68,71.583,71.5979,13100.0
2014-12-19 14:20:00,95.96,96.0,95.96,95.98,18300.0,71.5905,71.6203,71.5905,71.6054,18300.0
2014-12-19 14:25:00,95.97,96.01,95.97,96.0,100400.0,71.5979,71.6278,71.5979,71.6203,100400.0
2014-12-19 14:30:00,96.0,96.0,95.89,95.92,47900.0,71.6203,71.6203,71.5383,71.5606,47900.0
2014-12-19 14:35:00,95.91,95.92,95.86,95.86,23300.0,71.5532,71.5606,71.5159,71.5159,23300.0
2014-12-19 14:40:00,95.86,95.99,95.86,95.94,87000.0,71.5159,71.6129,71.5159,71.5756,87000.0
2014-12-19 14:45:00,95.93,96.05,95.9,96.04,38700.0,71.5681,71.6576,71.5457,71.6502,38700.0
2014-12-19 14:50:00,96.04,96.19,96.04,96.18,23800.0,71.6502,71.7621,71.6502,71.7546,23800.0
2014-12-19 14:55:00,96.17,96.22,96.12,96.12,49300.0,71.7472,71.7845,71.7099,71.7099,49300.0
2014-12-19 15:00:00,96.12,96.13,96.04,96.06,34800.0,71.7099,71.7173,71.6502,71.6651,34800.0
2014-12-19 15:05:00,96.06,96.07,95.98,96.01,57600.0,71.6651,71.6725,71.6054,71.6278,57600.0
2014-12-19 15:10:00,96.0,96.16,95.91,96.11,56800.0,71.6203,71.7397,71.5532,71.7024,56800.0
2014-12-19 15:15:00,96.1,96.19,96.08,96.17,62700.0,71.6949,71.7621,71.68,71.7472,62700.0
2014-12-19 15:20:00,96.16,96.21,96.07,96.08,64800.0,71.7397,71.777,71.6725,71.68,64800.0
2014-12-19 15:25:00,96.09,96.1,95.99,96.09,51500.0,71.6875,71.6949,71.6129,71.6875,51500.0
2014-12-19 15:30:00,96.09,96.19,96.04,96.14,107600.0,71.6875,71.7621,71.6502,71.7248,107600.0
2014-12-19 15:35:00,96.15,96.19,96.08,96.14,101100.0,71.7322,71.7621,71.68,71.7248,101100.0
2014-12-19 15:40:00,96.14,96.14,95.88,95.89,98100.0,71.7248,71.7248,71.5308,71.5383,98100.0
2014-12-19 15:45:00,95.9,96.04,95.8,95.81,139000.0,71.5457,71.6502,71.4711,71.4786,139000.0
2014-12-19 15:50:00,95.8,95.84,95.71,95.72,127200.0,71.4711,71.501,71.404,71.4114,127200.0
2014-12-19 15:55:00,95.73,95.86,95.64,95.66,776000.0,71.4189,71.5159,71.3517,71.3667,776000.0
2014-12-22 09:30:00,95.81,96.61,95.76,96.22,170400.0,71.4786,72.0754,71.4413,71.7845,170400.0
2014-12-22 09:35:00,96.22,96.38,96.19,96.31,79000.0,71.7845,71.9038,71.7621,71.8516,79000.0
2014-12-22 09:40:00,96.28,96.34,96.07,96.28,45900.0,71.8292,71.874,71.6725,71.8292,45900.0
2014-12-22 09:45:00,96.28,96.45,96.27,96.4,30600.0,71.8292,71.956,71.8218,71.9187,30600.0
2014-12-22 09:50:00,96.4,96.55,96.4,96.54,35600.0,71.9187,72.0306,71.9187,72.0232,35600.0
2014-12-22 09:55:00,96.54,96.64,96.45,96.59,44800.0,72.0232,72.0978,71.956,72.0605,44800.0
2014-12-22 10:00:00,96.6,96.67,96.52,96.6,49700.0,72.068,72.1202,72.0083,72.068,49700.0
2014-12-22 10:05:00,96.58,96.71,96.53,96.65,102400.0,72.053,72.15,72.0157,72.1053,102400.0
2014-12-22 10:10:00,96.65,96.89,96.64,96.79,56500.0,72.1053,72.2843,72.0978,72.2097,56500.0
2014-12-22 10:15:00,96.79,96.93,96.78,96.93,42600.0,72.2097,72.3141,72.2022,72.3141,42600.0
2014-12-22 10:20:00,96.94,97.0,96.85,96.87,59200.0,72.3216,72.3664,72.2545,72.2694,59200.0
2014-12-22 10:25:00,96.89,96.93,96.85,96.91,63700.0,72.2843,72.3141,72.2545,72.2992,63700.0
2014-12-22 10:30:00,96.89,97.0,96.82,96.87,39100.0,72.2843,72.3664,72.2321,72.2694,39100.0
2014-12-22 10:35:00,96.88,96.88,96.7,96.71,60600.0,72.2768,72.2768,72.1426,72.15,60600.0
2014-12-22 10:40:00,96.71,96.84,96.7,96.8,26900.0,72.15,72.247,72.1426,72.2172,26900.0
2014-12-22 10:45:00,96.8,96.87,96.73,96.84,52200.0,72.2172,72.2694,72.1649,72.247,52200.0
2014-12-22 10:50:00,96.85,96.95,96.83,96.92,33600.0,72.2545,72.3291,72.2395,72.3067,33600.0
2014-12-22 10:55:00,96.9,97.0,96.88,96.89,41000.0,72.2918,72.3664,72.2768,72.2843,41000.0
2014-12-22 11:00:00,96.88,96.88,96.71,96.74,27800.0,72.2768,72.2768,72.15,72.1724,27800.0
2014-12-22 11:05:00,96.73,96.8,96.63,96.68,32500.0,72.1649,72.2172,72.0903,72.1276,32500.0
2014-12-22 11:10:00,96.68,96.72,96.52,96.53,28900.0,72.1276,72.1575,72.0083,72.0157,28900.0
2014-12-22 11:15:00,96.53,96.63,96.52,96.61,18300.0,72.0157,72.0903,72.0083,72.0754,18300.0
2014-12-22 11:20:00,96.6,96.7,96.6,96.66,35400.0,72.068,72.1426,72.068,72.1127,35400.0
2014-12-22 11:25:00,96.64,96.78,96.59,96.73,29900.0,72.0978,72.2022,72.0605,72.1649,29900.0
2014-12-22 11:30:00,96.73,96.85,96.71,96.77,38300.0,72.1649,72.2545,72.15,72.1948,38300.0
2014-12-22 11:35:00,96.73,96.84,96.7,96.72,32900.0,72.1649,72.247,72.1426,72.1575,32900.0
2014-12-22 11:40:00,96.72,96.73,96.55,96.59,90500.0,72.1575,72.1649,72.0306,72.0605,90500.0
2014-12-22 11:45:00,96.59,96.61,96.55,96.59,20900.0,72.0605,72.0754,72.0306,72.0605,20900.0
2014-12-22 11:50:00,96.59,96.66,96.54,96.63,22800.0,72.0605,72.1127,72.0232,72.0903,22800.0
2014-12-22 11:55:00,96.63,96.71,96.6,96.67,18700.0,72.0903,72.15,72.068,72.1202,18700.0
2014-12-22 12:00:00,96.66,96.79,96.64,96.76,35400.0,72.1127,72.2097,72.0978,72.1873,35400.0
2014-12-22 12:05:00,96.75,96.81,96.71,96.75,18500.0,72.1799,72.2246,72.15,72.1799,18500.0
2014-12-22 12:10:00,96.75,96.77,96.67,96.67,24000.0,72.1799,72.1948,72.1202,72.1202,24000.0
2014-12-22 12:15:00,96.66,96.71,96.64,96.68,19600.0,72.1127,72.15,72.0978,72.1276,19600.0
2014-12-22 12:20:00,96.68,96.68,96.61,96.68,14200.0,72.1276,72.1276,72.0754,72.1276,14200.0
2014-12-22 12:25:00,96.68,96.71,96.62,96.66,16600.0,72.1276,72.15,72.0829,72.1127,16600.0
2014-12-22 12:30:00,96.67,96.78,96.66,96.7,36100.0,72.1202,72.2022,72.1127,72.1426,36100.0
2014-12-22 12:35:00,96.71,96.77,96.65,96.75,36400.0,72.15,72.1948,72.1053,72.1799,36400.0
2014-12-22 12:40:00,96.76,96.83,96.73,96.81,19000.0,72.1873,72.2395,72.1649,72.2246,19000.0
2014-12-22 12:45:00,96.81,96.87,96.75,96.86,25400.0,72.2246,72.2694,72.1799,72.2619,25400.0
2014-12-22 12:50:00,96.87,96.92,96.83,96.92,14200.0,72.2694,72.3067,72.2395,72.3067,14200.0
2014-12-22 12:55:00,96.91,96.98,96.91,96.97,30200.0,72.2992,72.3514,72.2992,72.344,30200.0
2014-12-22 13:00:00,96.97,96.99,96.94,96.94,18200.0,72.344,72.3589,72.3216,72.3216,18200.0
2014-12-22 13:05:00,96.95,97.03,96.94,96.99,36000.0,72.3291,72.3888,72.3216,72.3589,36000.0
2014-12-22 13:10:00,97.01,97.07,96.98,97.01,26300.0,72.3738,72.4186,72.3514,72.3738,26300.0
2014-12-22 13:15:00,97.0,97.05,96.95,97.0,34100.0,72.3664,72.4037,72.3291,72.3664,34100.0
2014-12-22 13:20:00,97.0,97.0,96.89,96.91,20700.0,72.3664,72.3664,72.2843,72.2992,20700.0
2014-12-22 13:25:00,96.9,97.04,96.85,96.85,28900.0,72.2918,72.3962,72.2545,72.2545,28900.0
2014-12-22 13:30:00,96.85,96.88,96.78,96.81,40400.0,72.2545,72.2768,72.2022,72.2246,40400.0
2014-12-22 13:35:00,96.82,96.85,96.8,96.84,24100.0,72.2321,72.2545,72.2172,72.247,24100.0
2014-12-22 13:40:00,96.84,96.84,96.76,96.77,25500.0,72.247,72.247,72.1873,72.1948,25500.0
2014-12-22 13:45:00,96.77,96.88,96.76,96.82,23600.0,72.1948,72.2768,72.1873,72.2321,23600.0
2014-12-22 13:50:00,96.8,96.82,96.7,96.7,20100.0,72.2172,72.2321,72.1426,72.1426,20100.0
2014-12-22 13:55:00,96.7,96.82,96.69,96.79,28100.0,72.1426,72.2321,72.1351,72.2097,28100.0
2014-12-22 14:00:00,96.8,96.84,96.7,96.7,24100.0,72.2172,72.247,72.1426,72.1426,24100.0
2014-12-22 14:05:00,96.69,96.82,96.69,96.81,26800.0,72.1351,72.2321,72.1351,72.2246,26800.0
2014-12-22 14:10:00,96.81,96.83,96.75,96.79,31700.0,72.2246,72.2395,72.1799,72.2097,31700.0
2014-12-22 14:15:00,96.78,96.84,96.73,96.73,25500.0,72.2022,72.247,72.1649,72.1649,25500.0
2014-12-22 14:20:00,96.72,96.78,96.69,96.71,24700.0,72.1575,72.2022,72.1351,72.15,24700.0
2014-12-22 14:25:00,96.71,96.74,96.65,96.7,35000.0,72.15,72.1724,72.1053,72.1426,35000.0
2014-12-22 14:30:00,96.7,96.8,96.68,96.77,31200.0,72.1426,72.2172,72.1276,72.1948,31200.0
2014-12-22 14:35:00,96.77,96.78,96.68,96.73,23700.0,72.1948,72.2022,72.1276,72.1649,23700.0
2014-12-22 14:40:00,96.73,96.74,96.63,96.64,40200.0,72.1649,72.1724,72.0903,72.0978,40200.0
2014-12-22 14:45:00,96.63,96.7,96.57,96.69,24000.0,72.0903,72.1426,72.0456,72.1351,24000.0
2014-12-22 14:50:00,96.7,96.75,96.68,96.72,21900.0,72.1426,72.1799,72.1276,72.1575,21900.0
2014-12-22 14:55:00,96.7,96.75,96.64,96.7,35900.0,72.1426,72.1799,72.0978,72.1426,35900.0
2014-12-22 15:00:00,96.7,96.83,96.7,96.82,46600.0,72.1426,72.2395,72.1426,72.2321,46600.0
2014-12-22 15:05:00,96.82,96.88,96.8,96.82,43700.0,72.2321,72.2768,72.2172,72.2321,43700.0
2014-12-22 15:10:00,96.82,96.88,96.75,96.79,50900.0,72.2321,72.2768,72.1799,72.2097,50900.0
2014-12-22 15:15:00,96.79,96.81,96.75,96.8,46800.0,72.2097,72.2246,72.1799,72.2172,46800.0
2014-12-22 15:20:00,96.8,96.9,96.8,96.86,66100.0,72.2172,72.2918,72.2172,72.2619,66100.0
2014-12-22 15:25:00,96.86,96.97,96.85,96.96,54800.0,72.2619,72.344,72.2545,72.3365,54800.0
2014-12-22 15:30:00,96.95,97.0,96.9,96.98,53900.0,72.3291,72.3664,72.2918,72.3514,53900.0
2014-12-22 15:35:00,96.99,97.05,96.96,96.99,56100.0,72.3589,72.4037,72.3365,72.3589,56100.0
2014-12-22 15:40:00,96.98,97.04,96.93,96.94,67300.0,72.3514,72.3962,72.3141,72.3216,67300.0
2014-12-22 15:45:00,96.93,97.01,96.76,97.0,119600.0,72.3141,72.3738,72.1873,72.3664,119600.0
2014-12-22 15:50:00,97.0,97.04,96.93,97.02,90600.0,72.3664,72.3962,72.3141,72.3813,90600.0
2014-12-22 15:55:00,97.01,97.1,96.97,97.1,130800.0,72.3738,72.441,72.344,72.441,130800.0
2014-12-23 09:30:00,97.65,97.69,97.28,97.32,120500.0,72.8513,72.8811,72.5753,72.6051,120500.0
2014-12-23 09:35:00,97.28,97.42,97.11,97.15,49600.0,72.5753,72.6797,72.4484,72.4783,49600.0
2014-12-23 09:40:00,97.17,97.17,97.0,97.16,49800.0,72.4932,72.4932,72.3664,72.4857,49800.0
2014-12-23 09:45:00,97.17,97.41,97.16,97.38,57800.0,72.4932,72.6722,72.4857,72.6499,57800.0
2014-12-23 09:50:00,97.39,97.63,97.39,97.49,62900.0,72.6573,72.8364,72.6573,72.7319,62900.0
2014-12-23 09:55:00,97.49,97.5,97.15,97.24,62000.0,72.7319,72.7394,72.4783,72.5454,62000.0
2014-12-23 10:00:00,97.24,97.44,97.17,97.36,43200.0,72.5454,72.6946,72.4932,72.6349,43200.0
2014-12-23 10:05:00,97.33,97.39,97.17,97.21,63000.0,72.6126,72.6573,72.4932,72.523,63000.0
2014-12-23 10:10:00,97.2,97.21,97.0,97.0,43100.0,72.5156,72.523,72.3664,72.3664,43100.0
2014-12-23 10:15:00,97.0,97.03,96.87,96.87,64100.0,72.3664,72.3888,72.2694,72.2694,64100.0
2014-12-23 10:20:00,96.88,97.05,96.87,97.03,38500.0,72.2768,72.4037,72.2694,72.3888,38500.0
2014-12-23 10:25:00,97.02,97.03,96.94,96.97,40700.0,72.3813,72.3888,72.3216,72.344,40700.0
2014-12-23 10:30:00,96.98,97.0,96.87,96.91,45700.0,72.3514,72.3664,72.2694,72.2992,45700.0
2014-12-23 10:35:00,96.91,97.0,96.88,96.97,70700.0,72.2992,72.3664,72.2768,72.344,70700.0
2014-12-23 10:40:00,96.96,97.05,96.91,97.04,21300.0,72.3365,72.4037,72.2992,72.3962,21300.0
2014-12-23 10:45:00,97.05,97.16,97.01,97.16,31900.0,72.4037,72.4857,72.3738,72.4857,31900.0
2014-12-23 10:50:00,97.15,97.24,97.1,97.23,29300.0,72.4783,72.5454,72.441,72.538,29300.0
2014-12-23 10:55:00,97.22,97.36,97.22,97.33,49400.0,72.5305,72.6349,72.5305,72.6126,49400.0
2014-12-23 11:00:00,97.35,97.48,97.32,97.48,26300.0,72.6275,72.7245,72.6051,72.7245,26300.0
2014-12-23 11:05:00,97.47,97.64,97.47,97.6,36600.0,72.717,72.8438,72.717,72.814,36600.0
2014-12-23 11:10:00,97.59,97.61,97.48,97.59,52900.0,72.8065,72.8215,72.7245,72.8065,52900.0
2014-12-23 11:15:00,97.61,97.69,97.6,97.68,22000.0,72.8215,72.8811,72.814,72.8737,22000.0
2014-12-23 11:20:00,97.68,97.68,97.5,97.58,47900.0,72.8737,72.8737,72.7394,72.7991,47900.0
2014-12-23 11:25:00,97.58,97.59,97.46,97.5,31100.0,72.7991,72.8065,72.7096,72.7394,31100.0
2014-12-23 11:30:00,97.49,97.59,97.44,97.47,29200.0,72.7319,72.8065,72.6946,72.717,29200.0
2014-12-23 11:35:00,97.45,97.54,97.44,97.54,58900.0,72.7021,72.7692,72.6946,72.7692,58900.0
2014-12-23 11:40:00,97.54,97.71,97.51,97.7,40900.0,72.7692,72.8961,72.7469,72.8886,40900.0
2014-12-23 11:45:00,97.71,97.76,97.69,97.75,29300.0,72.8961,72.9334,72.8811,72.9259,29300.0
2014-12-23 11:50:00,97.76,97.78,97.62,97.63,17200.0,72.9334,72.9483,72.8289,72.8364,17200.0
2014-12-23 11:55:00,97.63,97.66,97.6,97.62,19700.0,72.8364,72.8588,72.814,72.8289,19700.0
2014-12-23 12:00:00,97.62,97.62,97.48,97.5,32700.0,72.8289,72.8289,72.7245,72.7394,32700.0
2014-12-23 12:05:00,97.51,97.51,97.34,97.36,33300.0,72.7469,72.7469,72.62,72.6349,33300.0
2014-12-23 12:10:00,97.36,97.4,97.3,97.32,32800.0,72.6349,72.6648,72.5902,72.6051,32800.0
2014-12-23 12:15:00,97.32,97.53,97.32,97.53,48400.0,72.6051,72.7618,72.6051,72.7618,48400.0
2014-12-23 12:20:00,97.53,97.58,97.44,97.49,53500.0,72.7618,72.7991,72.6946,72.7319,53500.0
2014-12-23 12:25:00,97.51,97.54,97.45,97.49,13000.0,72.7469,72.7692,72.7021,72.7319,13000.0
2014-12-23 12:30:00,97.49,97.5,97.43,97.48,14900.0,72.7319,72.7394,72.6872,72.7245,14900.0
2014-12-23 12:35:00,97.46,97.52,97.46,97.5,13700.0,72.7096,72.7543,72.7096,72.7394,13700.0
2014-12-23 12:40:00,97.49,97.62,97.45,97.61,30600.0,72.7319,72.8289,72.7021,72.8215,30600.0
2014-12-23 12:45:00,97.6,97.66,97.55,97.57,21400.0,72.814,72.8588,72.7767,72.7916,21400.0
2014-12-23 12:50:00,97.58,97.63,97.54,97.54,18900.0,72.7991,72.8364,72.7692,72.7692,18900.0
2014-12-23 12:55:00,97.53,97.65,97.5,97.65,33600.0,72.7618,72.8513,72.7394,72.8513,33600.0
2014-12-23 13:00:00,97.63,97.68,97.59,97.63,22500.0,72.8364,72.8737,72.8065,72.8364,22500.0
2014-12-23 13:05:00,97.65,97.68,97.63,97.68,18000.0,72.8513,72.8737,72.8364,72.8737,18000.0
2014-12-23 13:10:00,97.68,97.75,97.68,97.73,15300.0,72.8737,72.9259,72.8737,72.911,15300.0
2014-12-23 13:15:00,97.73,97.76,97.73,97.74,10100.0,72.911,72.9334,72.911,72.9184,10100.0
2014-12-23 13:20:00,97.72,97.73,97.6,97.66,21200.0,72.9035,72.911,72.814,72.8588,21200.0
2014-12-23 13:25:00,97.68,97.74,97.64,97.65,13200.0,72.8737,72.9184,72.8438,72.8513,13200.0
2014-12-23 13:30:00,97.67,97.79,97.66,97.78,17300.0,72.8662,72.9557,72.8588,72.9483,17300.0
2014-12-23 13:35:00,97.78,97.83,97.73,97.79,19000.0,72.9483,72.9856,72.911,72.9557,19000.0
2014-12-23 13:40:00,97.79,97.82,97.77,97.8,14000.0,72.9557,72.9781,72.9408,72.9632,14000.0
2014-12-23 13:45:00,97.8,97.8,97.74,97.79,15600.0,72.9632,72.9632,72.9184,72.9557,15600.0
2014-12-23 13:50:00,97.79,97.82,97.71,97.72,16300.0,72.9557,72.9781,72.8961,72.9035,16300.0
2014-12-23 13:55:00,97.73,97.82,97.72,97.81,43300.0,72.911,72.9781,72.9035,72.9707,43300.0
2014-12-23 14:00:00,97.81,97.89,97.81,97.88,60800.0,72.9707,73.0303,72.9707,73.0229,60800.0
2014-12-23 14:05:00,97.89,97.91,97.84,97.91,32300.0,73.0303,73.0453,72.993,73.0453,32300.0
2014-12-23 14:10:00,97.9,97.99,97.9,97.98,35100.0,73.0378,73.105,73.0378,73.0975,35100.0
2014-12-23 14:15:00,97.98,97.99,97.88,97.93,27500.0,73.0975,73.105,73.0229,73.0602,27500.0
2014-12-23 14:20:00,97.91,97.98,97.87,97.92,24500.0,73.0453,73.0975,73.0154,73.0527,24500.0
2014-12-23 14:25:00,97.91,97.98,97.91,97.97,90900.0,73.0453,73.0975,73.0453,73.09,90900.0
2014-12-23 14:30:00,97.96,97.98,97.87,97.87,67200.0,73.0826,73.0975,73.0154,73.0154,67200.0
2014-12-23 14:35:00,97.87,97.96,97.85,97.95,85000.0,73.0154,73.0826,73.0005,73.0751,85000.0
2014-12-23 14:40:00,97.94,98.03,97.92,98.01,39400.0,73.0677,73.1348,73.0527,73.1199,39400.0
2014-12-23 14:45:00,98.0,98.07,97.91,97.92,68000.0,73.1124,73.1646,73.0453,73.0527,68000.0
2014-12-23 14:50:00,97.92,97.95,97.87,97.91,62600.0,73.0527,73.0751,73.0154,73.0453,62600.0
2014-12-23 14:55:00,97.92,97.98,97.86,97.97,43600.0,73.0527,73.0975,73.008,73.09,43600.0
2014-12-23 15:00:00,97.98,98.1,97.96,98.06,143200.0,73.0975,73.187,73.0826,73.1572,143200.0
2014-12-23 15:05:00,98.07,98.14,98.06,98.1,55400.0,73.1646,73.2169,73.1572,73.187,55400.0
2014-12-23 15:10:00,98.1,98.1,97.97,98.0,128600.0,73.187,73.187,73.09,73.1124,128600.0
2014-12-23 15:15:00,97.99,98.0,97.92,97.93,39700.0,73.105,73.1124,73.0527,73.0602,39700.0
2014-12-23 15:20:00,97.93,97.96,97.78,97.81,54300.0,73.0602,73.0826,72.9483,72.9707,54300.0
2014-12-23 15:25:00,97.81,97.92,97.8,97.9,69000.0,72.9707,73.0527,72.9632,73.0378,69000.0
2014-12-23 15:30:00,97.9,98.0,97.87,97.98,58000.0,73.0378,73.1124,73.0154,73.0975,58000.0
2014-12-23 15:35:00,97.98,98.04,97.96,97.97,50800.0,73.0975,73.1423,73.0826,73.09,50800.0
2014-12-23 15:40:00,97.98,98.0,97.92,97.98,53200.0,73.0975,73.1124,73.0527,73.0975,53200.0
2014-12-23 15:45:00,97.97,98.03,97.87,97.99,93400.0,73.09,73.1348,73.0154,73.105,93400.0
2014-12-23 15:50:00,97.97,98.12,97.94,98.01,110900.0,73.09,73.2019,73.0677,73.1199,110900.0
2014-12-23 15:55:00,98.0,98.0,97.86,97.88,160600.0,73.1124,73.1124,73.008,73.0229,160600.0
2014-12-24 09:30:00,97.9,98.2,97.73,98.0,174400.0,73.0378,73.2616,72.911,73.1124,174400.0
2014-12-24 09:35:00,98.0,98.15,97.95,98.02,108700.0,73.1124,73.2243,73.0751,73.1273,108700.0
2014-12-24 09:40:00,97.98,98.29,97.98,98.05,31300.0,73.0975,73.3288,73.0975,73.1497,31300.0
2014-12-24 09:45:00,98.04,98.07,97.98,98.03,99600.0,73.1423,73.1646,73.0975,73.1348,99600.0
2014-12-24 09:50:00,98.01,98.02,97.95,98.0,139600.0,73.1199,73.1273,73.0751,73.1124,139600.0
2014-12-24 09:55:00,98.02,98.1,97.98,98.02,86000.0,73.1273,73.187,73.0975,73.1273,86000.0
2014-12-24 10:00:00,98.05,98.12,97.98,98.01,79300.0,73.1497,73.2019,73.0975,73.1199,79300.0
2014-12-24 10:05:00,98.02,98.09,97.99,98.03,61000.0,73.1273,73.1796,73.105,73.1348,61000.0
2014-12-24 10:10:00,98.03,98.04,97.99,98.01,71800.0,73.1348,73.1423,73.105,73.1199,71800.0
2014-12-24 10:15:00,98.01,98.08,98.0,98.02,46600.0,73.1199,73.1721,73.1124,73.1273,46600.0
2014-12-24 10:20:00,98.03,98.09,97.99,98.06,103700.0,73.1348,73.1796,73.105,73.1572,103700.0
2014-12-24 10:25:00,98.07,98.09,97.97,98.01,343900.0,73.1646,73.1796,73.09,73.1199,343900.0
2014-12-24 10:30:00,98.01,98.23,98.0,98.2,63500.0,73.1199,73.284,73.1124,73.2616,63500.0
2014-12-24 10:35:00,98.19,98.37,98.18,98.34,46900.0,73.2542,73.3885,73.2467,73.3661,46900.0
2014-12-24 10:40:00,98.33,98.48,98.31,98.48,41600.0,73.3586,73.4705,73.3437,73.4705,41600.0
2014-12-24 10:45:00,98.48,98.48,98.36,98.36,40000.0,73.4705,73.4705,73.381,73.381,40000.0
2014-12-24 10:50:00,98.36,98.39,98.28,98.28,18500.0,73.381,73.4034,73.3213,73.3213,18500.0
2014-12-24 10:55:00,98.28,98.28,98.08,98.09,23800.0,73.3213,73.3213,73.1721,73.1796,23800.0
2014-12-24 11:00:00,98.1,98.2,98.1,98.17,20000.0,73.187,73.2616,73.187,73.2392,20000.0
2014-12-24 11:05:00,98.15,98.16,98.04,98.05,26200.0,73.2243,73.2318,73.1423,73.1497,26200.0
2014-12-24 11:10:00,98.05,98.13,98.04,98.09,14800.0,73.1497,73.2094,73.1423,73.1796,14800.0
2014-12-24 11:15:00,98.09,98.17,98.08,98.11,17800.0,73.1796,73.2392,73.1721,73.1945,17800.0
2014-12-24 11:20:00,98.1,98.12,98.01,98.03,15500.0,73.187,73.2019,73.1199,73.1348,15500.0
2014-12-24 11:25:00,98.03,98.14,98.02,98.04,30800.0,73.1348,73.2169,73.1273,73.1423,30800.0
2014-12-24 11:30:00,98.02,98.07,97.95,98.01,23800.0,73.1273,73.1646,73.0751,73.1199,23800.0
2014-12-24 11:35:00,98.0,98.04,97.99,98.0,28100.0,73.1124,73.1423,73.105,73.1124,28100.0
2014-12-24 11:40:00,98.01,98.04,97.99,98.02,23800.0,73.1199,73.1423,73.105,73.1273,23800.0
2014-12-24 11:45:00,98.0,98.02,98.0,98.01,20800.0,73.1124,73.1273,73.1124,73.1199,20800.0
2014-12-24 11:50:00,98.02,98.1,98.01,98.1,11500.0,73.1273,73.187,73.1199,73.187,11500.0
2014-12-24 11:55:00,98.09,98.19,98.08,98.13,33100.0,73.1796,73.2542,73.1721,73.2094,33100.0
2014-12-24 12:00:00,98.13,98.18,98.11,98.15,15800.0,73.2094,73.2467,73.1945,73.2243,15800.0
2014-12-24 12:05:00,98.14,98.15,98.09,98.14,13200.0,73.2169,73.2243,73.1796,73.2169,13200.0
2014-12-24 12:10:00,98.14,98.25,98.11,98.21,31100.0,73.2169,73.2989,73.1945,73.2691,31100.0
2014-12-24 12:15:00,98.2,98.29,98.17,98.27,19500.0,73.2616,73.3288,73.2392,73.3138,19500.0
2014-12-24 12:20:00,98.27,98.3,98.12,98.19,21100.0,73.3138,73.3362,73.2019,73.2542,21100.0
2014-12-24 12:25:00,98.18,98.23,98.16,98.17,15400.0,73.2467,73.284,73.2318,73.2392,15400.0
2014-12-24 12:30:00,98.17,98.25,98.13,98.19,20500.0,73.2392,73.2989,73.2094,73.2542,20500.0
2014-12-24 12:35:00,98.17,98.19,98.09,98.14,37100.0,73.2392,73.2542,73.1796,73.2169,37100.0
2014-12-24 12:40:00,98.14,98.14,98.03,98.06,30600.0,73.2169,73.2169,73.1348,73.1572,30600.0
2014-12-24 12:45:00,98.04,98.14,98.03,98.06,37600.0,73.1423,73.2169,73.1348,73.1572,37600.0
2014-12-24 12:50:00,98.04,98.08,98.0,98.01,58200.0,73.1423,73.1721,73.1124,73.1199,58200.0
2014-12-24 12:55:00,98.0,98.12,97.9,97.92,79200.0,73.1124,73.2019,73.0378,73.0527,79200.0
2014-12-26 09:30:00,98.6,98.6,98.01,98.35,44900.0,73.56,73.56,73.1199,73.3735,44900.0
2014-12-26 09:35:00,98.37,98.6,98.32,98.51,24900.0,73.3885,73.56,73.3511,73.4929,24900.0
2014-12-26 09:40:00,98.51,98.62,98.49,98.49,12300.0,73.4929,73.575,73.478,73.478,12300.0
2014-12-26 09:45:00,98.47,98.52,98.34,98.48,27200.0,73.4631,73.5004,73.3661,73.4705,27200.0
2014-12-26 09:50:00,98.5,98.62,98.46,98.46,30700.0,73.4854,73.575,73.4556,73.4556,30700.0
2014-12-26 09:55:00,98.47,98.54,98.4,98.42,19000.0,73.4631,73.5153,73.4108,73.4258,19000.0
2014-12-26 10:00:00,98.43,98.48,98.37,98.38,18500.0,73.4332,73.4705,73.3885,73.3959,18500.0
2014-12-26 10:05:00,98.39,98.48,98.38,98.38,16700.0,73.4034,73.4705,73.3959,73.3959,16700.0
2014-12-26 10:10:00,98.38,98.39,98.3,98.33,29900.0,73.3959,73.4034,73.3362,73.3586,29900.0
2014-12-26 10:15:00,98.35,98.38,98.21,98.22,18500.0,73.3735,73.3959,73.2691,73.2765,18500.0
2014-12-26 10:20:00,98.2,98.27,98.19,98.23,10800.0,73.2616,73.3138,73.2542,73.284,10800.0
2014-12-26 10:25:00,98.24,98.24,98.12,98.13,15400.0,73.2915,73.2915,73.2019,73.2094,15400.0
2014-12-26 10:30:00,98.13,98.14,98.01,98.03,22900.0,73.2094,73.2169,73.1199,73.1348,22900.0
2014-12-26 10:35:00,98.04,98.13,98.03,98.11,17800.0,73.1423,73.2094,73.1348,73.1945,17800.0
2014-12-26 10:40:00,98.11,98.22,98.1,98.19,21700.0,73.1945,73.2765,73.187,73.2542,21700.0
2014-12-26 10:45:00,98.19,98.2,98.13,98.13,12200.0,73.2542,73.2616,73.2094,73.2094,12200.0
2014-12-26 10:50:00,98.14,98.21,98.13,98.2,15500.0,73.2169,73.2691,73.2094,73.2616,15500.0
2014-12-26 10:55:00,98.21,98.25,98.17,98.21,15400.0,73.2691,73.2989,73.2392,73.2691,15400.0
2014-12-26 11:00:00,98.21,98.22,98.12,98.12,14900.0,73.2691,73.2765,73.2019,73.2019,14900.0
2014-12-26 11:05:00,98.12,98.15,98.01,98.03,13800.0,73.2019,73.2243,73.1199,73.1348,13800.0
2014-12-26 11:10:00,98.03,98.04,97.97,97.97,17700.0,73.1348,73.1423,73.09,73.09,17700.0
2014-12-26 11:15:00,97.98,97.99,97.92,97.94,16200.0,73.0975,73.105,73.0527,73.0677,16200.0
2014-12-26 11:20:00,97.94,98.11,97.92,98.05,47900.0,73.0677,73.1945,73.0527,73.1497,47900.0
2014-12-26 11:25:00,98.06,98.08,97.97,97.97,11500.0,73.1572,73.1721,73.09,73.09,11500.0
2014-12-26 11:30:00,97.98,98.09,97.95,98.09,33300.0,73.0975,73.1796,73.0751,73.1796,33300.0
2014-12-26 11:35:00,98.07,98.18,98.03,98.16,34900.0,73.1646,73.2467,73.1348,73.2318,34900.0
2014-12-26 11:40:00,98.18,98.26,98.14,98.25,37000.0,73.2467,73.3064,73.2169,73.2989,37000.0
2014-12-26 11:45:00,98.25,98.26,98.2,98.21,17200.0,73.2989,73.3064,73.2616,73.2691,17200.0
2014-12-26 11:50:00,98.21,98.26,98.17,98.26,20600.0,73.2691,73.3064,73.2392,73.3064,20600.0
2014-12-26 11:55:00,98.25,98.25,98.21,98.24,21300.0,73.2989,73.2989,73.2691,73.2915,21300.0
2014-12-26 12:00:00,98.24,98.31,98.24,98.26,18200.0,73.2915,73.3437,73.2915,73.3064,18200.0
2014-12-26 12:05:00,98.26,98.34,98.25,98.33,22800.0,73.3064,73.3661,73.2989,73.3586,22800.0
2014-12-26 12:10:00,98.35,98.35,98.24,98.25,10700.0,73.3735,73.3735,73.2915,73.2989,10700.0
2014-12-26 12:15:00,98.25,98.3,98.24,98.24,13000.0,73.2989,73.3362,73.2915,73.2915,13000.0
2014-12-26 12:20:00,98.24,98.28,98.24,98.25,19100.0,73.2915,73.3213,73.2915,73.2989,19100.0
2014-12-26 12:25:00,98.25,98.26,98.17,98.19,28000.0,73.2989,73.3064,73.2392,73.2542,28000.0
2014-12-26 12:30:00,98.19,98.2,98.14,98.15,8100.0,73.2542,73.2616,73.2169,73.2243,8100.0
2014-12-26 12:35:00,98.15,98.25,98.09,98.25,34100.0,73.2243,73.2989,73.1796,73.2989,34100.0
2014-12-26 12:40:00,98.25,98.29,98.11,98.13,9900.0,73.2989,73.3288,73.1945,73.2094,9900.0
2014-12-26 12:45:00,98.13,98.19,98.12,98.17,32800.0,73.2094,73.2542,73.2019,73.2392,32800.0
2014-12-26 12:50:00,98.15,98.18,98.11,98.17,18500.0,73.2243,73.2467,73.1945,73.2392,18500.0
2014-12-26 12:55:00,98.17,98.18,98.14,98.14,6100.0,73.2392,73.2467,73.2169,73.2169,6100.0
2014-12-26 13:00:00,98.14,98.18,98.12,98.16,21900.0,73.2169,73.2467,73.2019,73.2318,21900.0
2014-12-26 13:05:00,98.16,98.18,98.11,98.14,14900.0,73.2318,73.2467,73.1945,73.2169,14900.0
2014-12-26 13:10:00,98.13,98.18,98.13,98.16,9000.0,73.2094,73.2467,73.2094,73.2318,9000.0
2014-12-26 13:15:00,98.17,98.27,98.16,98.22,27600.0,73.2392,73.3138,73.2318,73.2765,27600.0
2014-12-26 13:20:00,98.23,98.26,98.23,98.24,13000.0,73.284,73.3064,73.284,73.2915,13000.0
2014-12-26 13:25:00,98.23,98.27,98.21,98.25,16500.0,73.284,73.3138,73.2691,73.2989,16500.0
2014-12-26 13:30:00,98.24,98.27,98.23,98.26,9400.0,73.2915,73.3138,73.284,73.3064,9400.0
2014-12-26 13:35:00,98.24,98.28,98.24,98.27,13100.0,73.2915,73.3213,73.2915,73.3138,13100.0
2014-12-26 13:40:00,98.26,98.28,98.23,98.28,7500.0,73.3064,73.3213,73.284,73.3213,7500.0
2014-12-26 13:45:00,98.27,98.29,98.24,98.25,7600.0,73.3138,73.3288,73.2915,73.2989,7600.0
2014-12-26 13:50:00,98.24,98.29,98.24,98.28,6500.0,73.2915,73.3288,73.2915,73.3213,6500.0
2014-12-26 13:55:00,98.28,98.29,98.26,98.27,10300.0,73.3213,73.3288,73.3064,73.3138,10300.0
2014-12-26 14:00:00,98.26,98.36,98.25,98.33,14100.0,73.3064,73.381,73.2989,73.3586,14100.0
2014-12-26 14:05:00,98.33,98.37,98.33,98.36,9300.0,73.3586,73.3885,73.3586,73.381,9300.0
2014-12-26 14:10:00,98.37,98.38,98.33,98.36,14600.0,73.3885,73.3959,73.3586,73.381,14600.0
2014-12-26 14:15:00,98.35,98.35,98.28,98.29,10600.0,73.3735,73.3735,73.3213,73.3288,10600.0
2014-12-26 14:20:00,98.28,98.29,98.23,98.24,12900.0,73.3213,73.3288,73.284,73.2915,12900.0
2014-12-26 14:25:00,98.24,98.38,98.22,98.31,33000.0,73.2915,73.3959,73.2765,73.3437,33000.0
2014-12-26 14:30:00,98.32,98.32,98.27,98.29,20100.0,73.3511,73.3511,73.3138,73.3288,20100.0
2014-12-26 14:35:00,98.28,98.3,98.23,98.25,26200.0,73.3213,73.3362,73.284,73.2989,26200.0
2014-12-26 14:40:00,98.26,98.3,98.25,98.29,9800.0,73.3064,73.3362,73.2989,73.3288,9800.0
2014-12-26 14:45:00,98.29,98.31,98.28,98.3,13800.0,73.3288,73.3437,73.3213,73.3362,13800.0
2014-12-26 14:50:00,98.29,98.3,98.28,98.29,8700.0,73.3288,73.3362,73.3213,73.3288,8700.0
2014-12-26 14:55:00,98.28,98.3,98.25,98.26,19600.0,73.3213,73.3362,73.2989,73.3064,19600.0
2014-12-26 15:00:00,98.26,98.26,98.23,98.25,16000.0,73.3064,73.3064,73.284,73.2989,16000.0
2014-12-26 15:05:00,98.24,98.3,98.24,98.28,13100.0,73.2915,73.3362,73.2915,73.3213,13100.0
2014-12-26 15:10:00,98.28,98.29,98.26,98.27,15600.0,73.3213,73.3288,73.3064,73.3138,15600.0
2014-12-26 15:15:00,98.26,98.28,98.25,98.28,9700.0,73.3064,73.3213,73.2989,73.3213,9700.0
2014-12-26 15:20:00,98.27,98.28,98.22,98.22,20000.0,73.3138,73.3213,73.2765,73.2765,20000.0
2014-12-26 15:25:00,98.22,98.27,98.18,98.24,54500.0,73.2765,73.3138,73.2467,73.2915,54500.0
2014-12-26 15:30:00,98.25,98.26,98.22,98.23,21200.0,73.2989,73.3064,73.2765,73.284,21200.0
2014-12-26 15:35:00,98.23,98.27,98.22,98.26,33700.0,73.284,73.3138,73.2765,73.3064,33700.0
2014-12-26 15:40:00,98.27,98.27,98.17,98.19,32200.0,73.3138,73.3138,73.2392,73.2542,32200.0
2014-12-26 15:45:00,98.19,98.28,98.16,98.25,66300.0,73.2542,73.3213,73.2318,73.2989,66300.0
2014-12-26 15:50:00,98.25,98.25,98.13,98.13,32500.0,73.2989,73.2989,73.2094,73.2094,32500.0
2014-12-26 15:55:00,98.13,98.25,98.09,98.22,209200.0,73.2094,73.2989,73.1796,73.2765,209200.0
2014-12-29 09:30:00,97.82,98.49,97.66,97.78,86600.0,72.9781,73.478,72.8588,72.9483,86600.0
2014-12-29 09:35:00,97.79,97.84,97.62,97.67,51000.0,72.9557,72.993,72.8289,72.8662,51000.0
2014-12-29 09:40:00,97.66,97.71,97.59,97.6,59400.0,72.8588,72.8961,72.8065,72.814,59400.0
2014-12-29 09:45:00,97.57,97.67,97.48,97.48,87100.0,72.7916,72.8662,72.7245,72.7245,87100.0
2014-12-29 09:50:00,97.5,97.62,97.45,97.59,55800.0,72.7394,72.8289,72.7021,72.8065,55800.0
2014-12-29 09:55:00,97.6,97.63,97.54,97.55,29700.0,72.814,72.8364,72.7692,72.7767,29700.0
2014-12-29 10:00:00,97.55,97.58,97.51,97.57,61500.0,72.7767,72.7991,72.7469,72.7916,61500.0
2014-12-29 10:05:00,97.57,97.67,97.53,97.54,35300.0,72.7916,72.8662,72.7618,72.7692,35300.0
2014-12-29 10:10:00,97.55,97.59,97.53,97.58,67800.0,72.7767,72.8065,72.7618,72.7991,67800.0
2014-12-29 10:15:00,97.57,97.63,97.46,97.46,64700.0,72.7916,72.8364,72.7096,72.7096,64700.0
2014-12-29 10:20:00,97.46,97.48,97.28,97.28,40100.0,72.7096,72.7245,72.5753,72.5753,40100.0
2014-12-29 10:25:00,97.28,97.33,97.21,97.23,67300.0,72.5753,72.6126,72.523,72.538,67300.0
2014-12-29 10:30:00,97.24,97.51,97.22,97.51,74300.0,72.5454,72.7469,72.5305,72.7469,74300.0
2014-12-29 10:35:00,97.51,97.55,97.4,97.45,55500.0,72.7469,72.7767,72.6648,72.7021,55500.0
2014-12-29 10:40:00,97.44,97.49,97.37,97.46,50300.0,72.6946,72.7319,72.6424,72.7096,50300.0
2014-12-29 10:45:00,97.47,97.62,97.45,97.56,51200.0,72.717,72.8289,72.7021,72.7842,51200.0
2014-12-29 10:50:00,97.56,97.57,97.48,97.54,31200.0,72.7842,72.7916,72.7245,72.7692,31200.0
2014-12-29 10:55:00,97.53,97.57,97.49,97.5,18200.0,72.7618,72.7916,72.7319,72.7394,18200.0
2014-12-29 11:00:00,97.49,97.52,97.38,97.41,26500.0,72.7319,72.7543,72.6499,72.6722,26500.0
2014-12-29 11:05:00,97.41,97.49,97.38,97.49,15100.0,72.6722,72.7319,72.6499,72.7319,15100.0
2014-12-29 11:10:00,97.49,97.53,97.46,97.49,25200.0,72.7319,72.7618,72.7096,72.7319,25200.0
2014-12-29 11:15:00,97.49,97.54,97.46,97.48,17600.0,72.7319,72.7692,72.7096,72.7245,17600.0
2014-12-29 11:20:00,97.48,97.5,97.47,97.48,18500.0,72.7245,72.7394,72.717,72.7245,18500.0
2014-12-29 11:25:00,97.47,97.47,97.42,97.42,11000.0,72.717,72.717,72.6797,72.6797,11000.0
2014-12-29 11:30:00,97.43,97.46,97.41,97.42,45300.0,72.6872,72.7096,72.6722,72.6797,45300.0
2014-12-29 11:35:00,97.43,97.45,97.39,97.44,24400.0,72.6872,72.7021,72.6573,72.6946,24400.0
2014-12-29 11:40:00,97.44,97.47,97.43,97.45,19500.0,72.6946,72.717,72.6872,72.7021,19500.0
2014-12-29 11:45:00,97.46,97.47,97.38,97.41,31700.0,72.7096,72.717,72.6499,72.6722,31700.0
2014-12-29 11:50:00,97.4,97.49,97.4,97.46,26300.0,72.6648,72.7319,72.6648,72.7096,26300.0
2014-12-29 11:55:00,97.46,97.55,97.44,97.54,41300.0,72.7096,72.7767,72.6946,72.7692,41300.0
2014-12-29 12:00:00,97.54,97.64,97.54,97.63,30800.0,72.7692,72.8438,72.7692,72.8364,30800.0
2014-12-29 12:05:00,97.63,97.65,97.56,97.63,24400.0,72.8364,72.8513,72.7842,72.8364,24400.0
2014-12-29 12:10:00,97.64,97.69,97.64,97.64,15200.0,72.8438,72.8811,72.8438,72.8438,15200.0
2014-12-29 12:15:00,97.64,97.65,97.59,97.61,11900.0,72.8438,72.8513,72.8065,72.8215,11900.0
2014-12-29 12:20:00,97.6,97.68,97.6,97.68,14800.0,72.814,72.8737,72.814,72.8737,14800.0
2014-12-29 12:25:00,97.69,97.69,97.62,97.65,17100.0,72.8811,72.8811,72.8289,72.8513,17100.0
2014-12-29 12:30:00,97.66,97.73,97.61,97.66,88700.0,72.8588,72.911,72.8215,72.8588,88700.0
2014-12-29 12:35:00,97.67,97.69,97.64,97.64,19500.0,72.8662,72.8811,72.8438,72.8438,19500.0
2014-12-29 12:40:00,97.62,97.7,97.62,97.69,22900.0,72.8289,72.8886,72.8289,72.8811,22900.0
2014-12-29 12:45:00,97.68,97.69,97.63,97.67,16500.0,72.8737,72.8811,72.8364,72.8662,16500.0
2014-12-29 12:50:00,97.67,97.67,97.54,97.54,17400.0,72.8662,72.8662,72.7692,72.7692,17400.0
2014-12-29 12:55:00,97.54,97.56,97.5,97.5,21300.0,72.7692,72.7842,72.7394,72.7394,21300.0
2014-12-29 13:00:00,97.5,97.55,97.49,97.54,20100.0,72.7394,72.7767,72.7319,72.7692,20100.0
2014-12-29 13:05:00,97.54,97.54,97.47,97.49,18300.0,72.7692,72.7692,72.717,72.7319,18300.0
2014-12-29 13:10:00,97.5,97.51,97.45,97.51,13300.0,72.7394,72.7469,72.7021,72.7469,13300.0
2014-12-29 13:15:00,97.51,97.61,97.48,97.6,15500.0,72.7469,72.8215,72.7245,72.814,15500.0
2014-12-29 13:20:00,97.61,97.64,97.55,97.55,16200.0,72.8215,72.8438,72.7767,72.7767,16200.0
2014-12-29 13:25:00,97.53,97.6,97.53,97.59,13700.0,72.7618,72.814,72.7618,72.8065,13700.0
2014-12-29 13:30:00,97.59,97.61,97.53,97.59,19800.0,72.8065,72.8215,72.7618,72.8065,19800.0
2014-12-29 13:35:00,97.58,97.6,97.56,97.58,19500.0,72.7991,72.814,72.7842,72.7991,19500.0
2014-12-29 13:40:00,97.57,97.62,97.57,97.59,19400.0,72.7916,72.8289,72.7916,72.8065,19400.0
2014-12-29 13:45:00,97.59,97.59,97.51,97.56,18900.0,72.8065,72.8065,72.7469,72.7842,18900.0
2014-12-29 13:50:00,97.57,97.58,97.54,97.57,15100.0,72.7916,72.7991,72.7692,72.7916,15100.0
2014-12-29 13:55:00,97.58,97.6,97.55,97.6,15700.0,72.7991,72.814,72.7767,72.814,15700.0
2014-12-29 14:00:00,97.59,97.6,97.56,97.6,19700.0,72.8065,72.814,72.7842,72.814,19700.0
2014-12-29 14:05:00,97.6,97.65,97.59,97.61,36400.0,72.814,72.8513,72.8065,72.8215,36400.0
2014-12-29 14:10:00,97.61,97.62,97.54,97.56,24500.0,72.8215,72.8289,72.7692,72.7842,24500.0
2014-12-29 14:15:00,97.55,97.55,97.46,97.47,18600.0,72.7767,72.7767,72.7096,72.717,18600.0
2014-12-29 14:20:00,97.47,97.47,97.42,97.44,31700.0,72.717,72.717,72.6797,72.6946,31700.0
2014-12-29 14:25:00,97.44,97.48,97.42,97.46,23600.0,72.6946,72.7245,72.6797,72.7096,23600.0
2014-12-29 14:30:00,97.47,97.55,97.46,97.48,22200.0,72.717,72.7767,72.7096,72.7245,22200.0
2014-12-29 14:35:00,97.49,97.49,97.46,97.47,22400.0,72.7319,72.7319,72.7096,72.717,22400.0
2014-12-29 14:40:00,97.47,97.5,97.41,97.47,26800.0,72.717,72.7394,72.6722,72.717,26800.0
2014-12-29 14:45:00,97.48,97.5,97.44,97.45,18200.0,72.7245,72.7394,72.6946,72.7021,18200.0
2014-12-29 14:50:00,97.46,97.53,97.46,97.51,28100.0,72.7096,72.7618,72.7096,72.7469,28100.0
2014-12-29 14:55:00,97.51,97.61,97.51,97.61,21300.0,72.7469,72.8215,72.7469,72.8215,21300.0
2014-12-29 15:00:00,97.62,97.65,97.55,97.64,20800.0,72.8289,72.8513,72.7767,72.8438,20800.0
2014-12-29 15:05:00,97.64,97.65,97.58,97.62,42700.0,72.8438,72.8513,72.7991,72.8289,42700.0
2014-12-29 15:10:00,97.62,97.64,97.58,97.61,17200.0,72.8289,72.8438,72.7991,72.8215,17200.0
2014-12-29 15:15:00,97.61,97.74,97.59,97.73,34200.0,72.8215,72.9184,72.8065,72.911,34200.0
2014-12-29 15:20:00,97.74,97.77,97.65,97.65,35000.0,72.9184,72.9408,72.8513,72.8513,35000.0
2014-12-29 15:25:00,97.65,97.67,97.56,97.58,26400.0,72.8513,72.8662,72.7842,72.7991,26400.0
2014-12-29 15:30:00,97.58,97.6,97.54,97.54,30500.0,72.7991,72.814,72.7692,72.7692,30500.0
2014-12-29 15:35:00,97.55,97.59,97.52,97.57,21700.0,72.7767,72.8065,72.7543,72.7916,21700.0
2014-12-29 15:40:00,97.57,97.62,97.55,97.61,45300.0,72.7916,72.8289,72.7767,72.8215,45300.0
2014-12-29 15:45:00,97.62,97.62,97.55,97.56,40900.0,72.8289,72.8289,72.7767,72.7842,40900.0
2014-12-29 15:50:00,97.56,97.58,97.55,97.56,44600.0,72.7842,72.7991,72.7767,72.7842,44600.0
2014-12-29 15:55:00,97.57,97.6,97.55,97.56,101300.0,72.7916,72.814,72.7767,72.7842,101300.0
2014-12-30 09:30:00,97.15,97.4,97.1,97.19,98700.0,72.4783,72.6648,72.441,72.5081,98700.0
2014-12-30 09:35:00,97.2,97.53,97.19,97.41,37900.0,72.5156,72.7618,72.5081,72.6722,37900.0
2014-12-30 09:40:00,97.38,97.52,97.24,97.25,37600.0,72.6499,72.7543,72.5454,72.5529,37600.0
2014-12-30 09:45:00,97.25,97.3,97.17,97.25,28300.0,72.5529,72.5902,72.4932,72.5529,28300.0
2014-12-30 09:50:00,97.23,97.25,97.06,97.16,38600.0,72.538,72.5529,72.4111,72.4857,38600.0
2014-12-30 09:55:00,97.17,97.34,97.16,97.34,24400.0,72.4932,72.62,72.4857,72.62,24400.0
2014-12-30 10:00:00,97.34,97.53,97.22,97.39,29400.0,72.62,72.7618,72.5305,72.6573,29400.0
2014-12-30 10:05:00,97.39,97.55,97.34,97.54,30700.0,72.6573,72.7767,72.62,72.7692,30700.0
2014-12-30 10:10:00,97.53,97.62,97.46,97.51,25700.0,72.7618,72.8289,72.7096,72.7469,25700.0
2014-12-30 10:15:00,97.52,97.62,97.47,97.55,31000.0,72.7543,72.8289,72.717,72.7767,31000.0
2014-12-30 10:20:00,97.56,97.56,97.41,97.56,20900.0,72.7842,72.7842,72.6722,72.7842,20900.0
2014-12-30 10:25:00,97.54,97.69,97.54,97.6,43400.0,72.7692,72.8811,72.7692,72.814,43400.0
2014-12-30 10:30:00,97.58,97.61,97.53,97.6,18200.0,72.7991,72.8215,72.7618,72.814,18200.0
2014-12-30 10:35:00,97.59,97.61,97.56,97.6,23600.0,72.8065,72.8215,72.7842,72.814,23600.0
2014-12-30 10:40:00,97.59,97.7,97.55,97.63,30300.0,72.8065,72.8886,72.7767,72.8364,30300.0
2014-12-30 10:45:00,97.64,97.7,97.63,97.68,20600.0,72.8438,72.8886,72.8364,72.8737,20600.0
2014-12-30 10:50:00,97.68,97.77,97.66,97.75,37400.0,72.8737,72.9408,72.8588,72.9259,37400.0
2014-12-30 10:55:00,97.75,97.75,97.65,97.74,23400.0,72.9259,72.9259,72.8513,72.9184,23400.0
2014-12-30 11:00:00,97.75,97.78,97.69,97.69,16300.0,72.9259,72.9483,72.8811,72.8811,16300.0
2014-12-30 11:05:00,97.68,97.76,97.66,97.73,31800.0,72.8737,72.9334,72.8588,72.911,31800.0
2014-12-30 11:10:00,97.73,97.74,97.63,97.68,22600.0,72.911,72.9184,72.8364,72.8737,22600.0
2014-12-30 11:15:00,97.68,97.86,97.68,97.85,20200.0,72.8737,73.008,72.8737,73.0005,20200.0
2014-12-30 11:20:00,97.86,97.92,97.78,97.84,30200.0,73.008,73.0527,72.9483,72.993,30200.0
2014-12-30 11:25:00,97.84,97.89,97.81,97.83,27500.0,72.993,73.0303,72.9707,72.9856,27500.0
2014-12-30 11:30:00,97.81,97.83,97.77,97.79,27500.0,72.9707,72.9856,72.9408,72.9557,27500.0
2014-12-30 11:35:00,97.78,97.83,97.77,97.78,22900.0,72.9483,72.9856,72.9408,72.9483,22900.0
2014-12-30 11:40:00,97.79,97.83,97.73,97.73,27800.0,72.9557,72.9856,72.911,72.911,27800.0
2014-12-30 11:45:00,97.73,97.76,97.72,97.76,15700.0,72.911,72.9334,72.9035,72.9334,15700.0
2014-12-30 11:50:00,97.76,97.83,97.76,97.76,16700.0,72.9334,72.9856,72.9334,72.9334,16700.0
2014-12-30 11:55:00,97.75,97.77,97.72,97.73,27500.0,72.9259,72.9408,72.9035,72.911,27500.0
2014-12-30 12:00:00,97.72,97.84,97.71,97.78,17900.0,72.9035,72.993,72.8961,72.9483,17900.0
2014-12-30 12:05:00,97.76,97.76,97.69,97.69,12100.0,72.9334,72.9334,72.8811,72.8811,12100.0
2014-12-30 12:10:00,97.69,97.74,97.67,97.7,10600.0,72.8811,72.9184,72.8662,72.8886,10600.0
2014-12-30 12:15:00,97.7,97.76,97.7,97.72,15800.0,72.8886,72.9334,72.8886,72.9035,15800.0
2014-12-30 12:20:00,97.72,97.73,97.63,97.73,13300.0,72.9035,72.911,72.8364,72.911,13300.0
2014-12-30 12:25:00,97.74,97.81,97.74,97.8,11300.0,72.9184,72.9707,72.9184,72.9632,11300.0
2014-12-30 12:30:00,97.8,97.89,97.8,97.86,16300.0,72.9632,73.0303,72.9632,73.008,16300.0
2014-12-30 12:35:00,97.86,97.9,97.85,97.9,21300.0,73.008,73.0378,73.0005,73.0378,21300.0
2014-12-30 12:40:00,97.89,97.9,97.85,97.87,33800.0,73.0303,73.0378,73.0005,73.0154,33800.0
2014-12-30 12:45:00,97.86,97.91,97.85,97.9,15600.0,73.008,73.0453,73.0005,73.0378,15600.0
2014-12-30 12:50:00,97.89,97.93,97.89,97.92,15500.0,73.0303,73.0602,73.0303,73.0527,15500.0
2014-12-30 12:55:00,97.93,97.94,97.9,97.91,8200.0,73.0602,73.0677,73.0378,73.0453,8200.0
2014-12-30 13:00:00,97.9,97.93,97.86,97.86,13900.0,73.0378,73.0602,73.008,73.008,13900.0
2014-12-30 13:05:00,97.85,97.89,97.81,97.89,12300.0,73.0005,73.0303,72.9707,73.0303,12300.0
2014-12-30 13:10:00,97.88,97.91,97.86,97.91,10600.0,73.0229,73.0453,73.008,73.0453,10600.0
2014-12-30 13:15:00,97.91,97.92,97.86,97.86,13800.0,73.0453,73.0527,73.008,73.008,13800.0
2014-12-30 13:20:00,97.86,97.94,97.83,97.83,66400.0,73.008,73.0677,72.9856,72.9856,66400.0
2014-12-30 13:25:00,97.82,97.82,97.78,97.79,20000.0,72.9781,72.9781,72.9483,72.9557,20000.0
2014-12-30 13:30:00,97.81,97.82,97.76,97.77,10900.0,72.9707,72.9781,72.9334,72.9408,10900.0
2014-12-30 13:35:00,97.76,97.76,97.61,97.61,24000.0,72.9334,72.9334,72.8215,72.8215,24000.0
2014-12-30 13:40:00,97.6,97.61,97.43,97.55,26300.0,72.814,72.8215,72.6872,72.7767,26300.0
2014-12-30 13:45:00,97.54,97.57,97.49,97.56,18900.0,72.7692,72.7916,72.7319,72.7842,18900.0
2014-12-30 13:50:00,97.57,97.59,97.52,97.52,15200.0,72.7916,72.8065,72.7543,72.7543,15200.0
2014-12-30 13:55:00,97.52,97.57,97.5,97.57,19900.0,72.7543,72.7916,72.7394,72.7916,19900.0
2014-12-30 14:00:00,97.56,97.62,97.55,97.61,20300.0,72.7842,72.8289,72.7767,72.8215,20300.0
2014-12-30 14:05:00,97.63,97.64,97.6,97.63,17000.0,72.8364,72.8438,72.814,72.8364,17000.0
2014-12-30 14:10:00,97.63,97.72,97.63,97.71,20500.0,72.8364,72.9035,72.8364,72.8961,20500.0
2014-12-30 14:15:00,97.71,97.72,97.65,97.67,18800.0,72.8961,72.9035,72.8513,72.8662,18800.0
2014-12-30 14:20:00,97.67,97.69,97.64,97.65,28000.0,72.8662,72.8811,72.8438,72.8513,28000.0
2014-12-30 14:25:00,97.64,97.64,97.56,97.59,32400.0,72.8438,72.8438,72.7842,72.8065,32400.0
2014-12-30 14:30:00,97.58,97.62,97.56,97.62,26400.0,72.7991,72.8289,72.7842,72.8289,26400.0
2014-12-30 14:35:00,97.61,97.68,97.61,97.67,56100.0,72.8215,72.8737,72.8215,72.8662,56100.0
2014-12-30 14:40:00,97.66,97.67,97.62,97.63,16600.0,72.8588,72.8662,72.8289,72.8364,16600.0
2014-12-30 14:45:00,97.62,97.67,97.62,97.66,35600.0,72.8289,72.8662,72.8289,72.8588,35600.0
2014-12-30 14:50:00,97.66,97.73,97.65,97.7,12400.0,72.8588,72.911,72.8513,72.8886,12400.0
2014-12-30 14:55:00,97.7,97.74,97.67,97.68,23700.0,72.8886,72.9184,72.8662,72.8737,23700.0
2014-12-30 15:00:00,97.68,97.75,97.68,97.72,19700.0,72.8737,72.9259,72.8737,72.9035,19700.0
2014-12-30 15:05:00,97.73,97.73,97.66,97.66,17600.0,72.911,72.911,72.8588,72.8588,17600.0
2014-12-30 15:10:00,97.66,97.67,97.57,97.6,28100.0,72.8588,72.8662,72.7916,72.814,28100.0
2014-12-30 15:15:00,97.6,97.62,97.51,97.55,30600.0,72.814,72.8289,72.7469,72.7767,30600.0
2014-12-30 15:20:00,97.54,97.61,97.54,97.6,17000.0,72.7692,72.8215,72.7692,72.814,17000.0
2014-12-30 15:25:00,97.61,97.65,97.6,97.65,15700.0,72.8215,72.8513,72.814,72.8513,15700.0
2014-12-30 15:30:00,97.66,97.66,97.61,97.64,19200.0,72.8588,72.8588,72.8215,72.8438,19200.0
2014-12-30 15:35:00,97.66,97.67,97.61,97.63,35500.0,72.8588,72.8662,72.8215,72.8364,35500.0
2014-12-30 15:40:00,97.63,97.64,97.54,97.57,26100.0,72.8364,72.8438,72.7692,72.7916,26100.0
2014-12-30 15:45:00,97.57,97.58,97.5,97.57,40200.0,72.7916,72.7991,72.7394,72.7916,40200.0
2014-12-30 15:50:00,97.57,97.58,97.5,97.53,33800.0,72.7916,72.7991,72.7394,72.7618,33800.0
2014-12-30 15:55:00,97.53,97.58,97.53,97.53,65400.0,72.7618,72.7991,72.7618,72.7618,65400.0
2014-12-31 09:30:00,97.78,97.87,97.36,97.51,55300.0,72.9483,73.0154,72.6349,72.7469,55300.0
2014-12-31 09:35:00,97.53,97.71,97.52,97.55,28600.0,72.7618,72.8961,72.7543,72.7767,28600.0
2014-12-31 09:40:00,97.54,97.77,97.53,97.67,23600.0,72.7692,72.9408,72.7618,72.8662,23600.0
2014-12-31 09:45:00,97.67,97.67,97.44,97.46,15600.0,72.8662,72.8662,72.6946,72.7096,15600.0
2014-12-31 09:50:00,97.45,97.48,97.37,97.45,14400.0,72.7021,72.7245,72.6424,72.7021,14400.0
2014-12-31 09:55:00,97.47,97.51,97.36,97.36,14000.0,72.717,72.7469,72.6349,72.6349,14000.0
2014-12-31 10:00:00,97.38,97.43,97.33,97.34,16100.0,72.6499,72.6872,72.6126,72.62,16100.0
2014-12-31 10:05:00,97.34,97.53,97.33,97.53,26200.0,72.62,72.7618,72.6126,72.7618,26200.0
2014-12-31 10:10:00,97.53,97.59,97.51,97.55,20000.0,72.7618,72.8065,72.7469,72.7767,20000.0
2014-12-31 10:15:00,97.55,97.58,97.53,97.56,34300.0,72.7767,72.7991,72.7618,72.7842,34300.0
2014-12-31 10:20:00,97.56,97.58,97.54,97.55,17700.0,72.7842,72.7991,72.7692,72.7767,17700.0
2014-12-31 10:25:00,97.56,97.58,97.54,97.56,18900.0,72.7842,72.7991,72.7692,72.7842,18900.0
2014-12-31 10:30:00,97.57,97.6,97.54,97.57,18300.0,72.7916,72.814,72.7692,72.7916,18300.0
2014-12-31 10:35:00,97.57,97.61,97.54,97.56,20600.0,72.7916,72.8215,72.7692,72.7842,20600.0
2014-12-31 10:40:00,97.55,97.59,97.55,97.57,17400.0,72.7767,72.8065,72.7767,72.7916,17400.0
2014-12-31 10:45:00,97.57,97.57,97.5,97.55,58500.0,72.7916,72.7916,72.7394,72.7767,58500.0
2014-12-31 10:50:00,97.56,97.65,97.55,97.65,15400.0,72.7842,72.8513,72.7767,72.8513,15400.0
2014-12-31 10:55:00,97.65,97.66,97.53,97.57,26000.0,72.8513,72.8588,72.7618,72.7916,26000.0
2014-12-31 11:00:00,97.56,97.61,97.56,97.6,17700.0,72.7842,72.8215,72.7842,72.814,17700.0
2014-12-31 11:05:00,97.6,97.61,97.54,97.54,37200.0,72.814,72.8215,72.7692,72.7692,37200.0
2014-12-31 11:10:00,97.54,97.54,97.36,97.36,17600.0,72.7692,72.7692,72.6349,72.6349,17600.0
2014-12-31 11:15:00,97.35,97.35,97.26,97.26,23600.0,72.6275,72.6275,72.5603,72.5603,23600.0
2014-12-31 11:20:00,97.27,97.39,97.25,97.37,32000.0,72.5678,72.6573,72.5529,72.6424,32000.0
2014-12-31 11:25:00,97.37,97.39,97.26,97.29,19800.0,72.6424,72.6573,72.5603,72.5827,19800.0
2014-12-31 11:30:00,97.3,97.37,97.29,97.37,14400.0,72.5902,72.6424,72.5827,72.6424,14400.0
2014-12-31 11:35:00,97.36,97.38,97.34,97.37,11700.0,72.6349,72.6499,72.62,72.6424,11700.0
2014-12-31 11:40:00,97.37,97.38,97.34,97.36,17900.0,72.6424,72.6499,72.62,72.6349,17900.0
2014-12-31 11:45:00,97.36,97.36,97.27,97.28,21400.0,72.6349,72.6349,72.5678,72.5753,21400.0
2014-12-31 11:50:00,97.27,97.31,97.24,97.25,14900.0,72.5678,72.5976,72.5454,72.5529,14900.0
2014-12-31 11:55:00,97.26,97.43,97.25,97.4,20900.0,72.5603,72.6872,72.5529,72.6648,20900.0
2014-12-31 12:00:00,97.42,97.45,97.26,97.27,22600.0,72.6797,72.7021,72.5603,72.5678,22600.0
2014-12-31 12:05:00,97.27,97.35,97.27,97.3,22200.0,72.5678,72.6275,72.5678,72.5902,22200.0
2014-12-31 12:10:00,97.31,97.37,97.3,97.32,13000.0,72.5976,72.6424,72.5902,72.6051,13000.0
2014-12-31 12:15:00,97.33,97.33,97.25,97.26,13600.0,72.6126,72.6126,72.5529,72.5603,13600.0
2014-12-31 12:20:00,97.26,97.27,97.16,97.16,30900.0,72.5603,72.5678,72.4857,72.4857,30900.0
2014-12-31 12:25:00,97.16,97.17,96.93,97.0,53400.0,72.4857,72.4932,72.3141,72.3664,53400.0
2014-12-31 12:30:00,96.97,97.09,96.9,96.9,29100.0,72.344,72.4335,72.2918,72.2918,29100.0
2014-12-31 12:35:00,96.91,97.02,96.91,96.97,15400.0,72.2992,72.3813,72.2992,72.344,15400.0
2014-12-31 12:40:00,96.95,97.04,96.94,97.04,13000.0,72.3291,72.3962,72.3216,72.3962,13000.0
2014-12-31 12:45:00,97.05,97.08,97.03,97.03,14200.0,72.4037,72.4261,72.3888,72.3888,14200.0
2014-12-31 12:50:00,97.02,97.14,96.94,97.09,18000.0,72.3813,72.4708,72.3216,72.4335,18000.0
2014-12-31 12:55:00,97.09,97.09,97.01,97.01,18100.0,72.4335,72.4335,72.3738,72.3738,18100.0
2014-12-31 13:00:00,97.03,97.19,97.0,97.19,20700.0,72.3888,72.5081,72.3664,72.5081,20700.0
2014-12-31 13:05:00,97.18,97.22,97.17,97.18,22400.0,72.5007,72.5305,72.4932,72.5007,22400.0
2014-12-31 13:10:00,97.19,97.22,97.06,97.1,21800.0,72.5081,72.5305,72.4111,72.441,21800.0
2014-12-31 13:15:00,97.1,97.19,97.09,97.16,33400.0,72.441,72.5081,72.4335,72.4857,33400.0
2014-12-31 13:20:00,97.17,97.19,97.11,97.13,17400.0,72.4932,72.5081,72.4484,72.4634,17400.0
2014-12-31 13:25:00,97.14,97.16,97.01,97.02,24300.0,72.4708,72.4857,72.3738,72.3813,24300.0
2014-12-31 13:30:00,97.02,97.09,97.02,97.06,18900.0,72.3813,72.4335,72.3813,72.4111,18900.0
2014-12-31 13:35:00,97.08,97.16,97.07,97.15,34700.0,72.4261,72.4857,72.4186,72.4783,34700.0
2014-12-31 13:40:00,97.17,97.19,97.09,97.13,24200.0,72.4932,72.5081,72.4335,72.4634,24200.0
2014-12-31 13:45:00,97.13,97.18,97.03,97.07,29900.0,72.4634,72.5007,72.3888,72.4186,29900.0
2014-12-31 13:50:00,97.08,97.08,96.89,96.89,18800.0,72.4261,72.4261,72.2843,72.2843,18800.0
2014-12-31 13:55:00,96.88,96.96,96.83,96.96,41500.0,72.2768,72.3365,72.2395,72.3365,41500.0
2014-12-31 14:00:00,96.96,96.99,96.89,96.91,21300.0,72.3365,72.3589,72.2843,72.2992,21300.0
2014-12-31 14:05:00,96.9,96.91,96.78,96.83,32700.0,72.2918,72.2992,72.2022,72.2395,32700.0
2014-12-31 14:10:00,96.83,96.88,96.82,96.88,37200.0,72.2395,72.2768,72.2321,72.2768,37200.0
2014-12-31 14:15:00,96.89,96.89,96.76,96.84,47300.0,72.2843,72.2843,72.1873,72.247,47300.0
2014-12-31 14:20:00,96.84,96.87,96.73,96.87,56900.0,72.247,72.2694,72.1649,72.2694,56900.0
2014-12-31 14:25:00,96.87,96.91,96.83,96.88,38600.0,72.2694,72.2992,72.2395,72.2768,38600.0
2014-12-31 14:30:00,96.88,96.9,96.87,96.87,25000.0,72.2768,72.2918,72.2694,72.2694,25000.0
2014-12-31 14:35:00,96.88,96.88,96.76,96.76,89600.0,72.2768,72.2768,72.1873,72.1873,89600.0
2014-12-31 14:40:00,96.76,96.78,96.66,96.76,48600.0,72.1873,72.2022,72.1127,72.1873,48600.0
2014-12-31 14:45:00,96.77,96.77,96.73,96.74,15500.0,72.1948,72.1948,72.1649,72.1724,15500.0
2014-12-31 14:50:00,96.75,96.83,96.72,96.8,25900.0,72.1799,72.2395,72.1575,72.2172,25900.0
2014-12-31 14:55:00,96.8,96.84,96.75,96.77,19500.0,72.2172,72.247,72.1799,72.1948,19500.0
2014-12-31 15:00:00,96.77,96.78,96.66,96.7,25800.0,72.1948,72.2022,72.1127,72.1426,25800.0
2014-12-31 15:05:00,96.7,96.74,96.66,96.69,33300.0,72.1426,72.1724,72.1127,72.1351,33300.0
2014-12-31 15:10:00,96.68,96.81,96.67,96.8,49400.0,72.1276,72.2246,72.1202,72.2172,49400.0
2014-12-31 15:15:00,96.8,96.95,96.79,96.95,26800.0,72.2172,72.3291,72.2097,72.3291,26800.0
2014-12-31 15:20:00,96.95,97.0,96.9,97.0,43100.0,72.3291,72.3664,72.2918,72.3664,43100.0
2014-12-31 15:25:00,96.99,97.0,96.93,96.99,49600.0,72.3589,72.3664,72.3141,72.3589,49600.0
2014-12-31 15:30:00,96.99,97.0,96.81,96.81,36200.0,72.3589,72.3664,72.2246,72.2246,36200.0
2014-12-31 15:35:00,96.81,96.85,96.71,96.72,36500.0,72.2246,72.2545,72.15,72.1575,36500.0
2014-12-31 15:40:00,96.72,96.72,96.5,96.59,69400.0,72.1575,72.1575,71.9933,72.0605,69400.0
2014-12-31 15:45:00,96.6,96.6,96.35,96.35,131900.0,72.068,72.068,71.8814,71.8814,131900.0
2014-12-31 15:50:00,96.35,96.43,96.2,96.37,160000.0,71.8814,71.9411,71.7695,71.8964,160000.0
2014-12-31 15:55:00,96.38,96.5,96.28,96.31,200400.0,71.9038,71.9933,71.8292,71.8516,200400.0
2015-01-02 09:30:00,96.52,96.52,95.52,96.5,189600.0,72.0083,72.0083,71.2622,71.9933,189600.0
2015-01-02 09:35:00,96.49,96.8,96.38,96.75,61700.0,71.9859,72.2172,71.9038,72.1799,61700.0
2015-01-02 09:40:00,96.75,96.87,96.56,96.64,54300.0,72.1799,72.2694,72.0381,72.0978,54300.0
2015-01-02 09:45:00,96.62,96.7,96.46,96.51,32100.0,72.0829,72.1426,71.9635,72.0008,32100.0
2015-01-02 09:50:00,96.53,96.64,96.4,96.4,45700.0,72.0157,72.0978,71.9187,71.9187,45700.0
2015-01-02 09:55:00,96.4,96.44,96.26,96.4,42700.0,71.9187,71.9486,71.8143,71.9187,42700.0
2015-01-02 10:00:00,96.38,96.4,96.2,96.35,45900.0,71.9038,71.9187,71.7695,71.8814,45900.0
2015-01-02 10:05:00,96.34,96.39,96.21,96.26,45100.0,71.874,71.9113,71.777,71.8143,45100.0
2015-01-02 10:10:00,96.28,96.43,96.28,96.43,52500.0,71.8292,71.9411,71.8292,71.9411,52500.0
2015-01-02 10:15:00,96.42,96.44,96.08,96.11,60900.0,71.9337,71.9486,71.68,71.7024,60900.0
2015-01-02 10:20:00,96.12,96.13,95.88,95.92,71900.0,71.7099,71.7173,71.5308,71.5606,71900.0
2015-01-02 10:25:00,95.92,96.03,95.89,95.89,88600.0,71.5606,71.6427,71.5383,71.5383,88600.0
2015-01-02 10:30:00,95.91,96.02,95.84,96.01,101600.0,71.5532,71.6352,71.501,71.6278,101600.0
2015-01-02 10:35:00,96.02,96.03,95.86,95.87,58000.0,71.6352,71.6427,71.5159,71.5233,58000.0
2015-01-02 10:40:00,95.86,95.86,95.5,95.54,63900.0,71.5159,71.5159,71.2473,71.2771,63900.0
2015-01-02 10:45:00,95.54,95.63,95.52,95.55,43100.0,71.2771,71.3443,71.2622,71.2846,43100.0
2015-01-02 10:50:00,95.56,95.56,95.41,95.46,74200.0,71.2921,71.2921,71.1802,71.2175,74200.0
2015-01-02 10:55:00,95.44,95.51,95.42,95.49,66800.0,71.2025,71.2548,71.1876,71.2398,66800.0
2015-01-02 11:00:00,95.49,95.5,95.24,95.24,56200.0,71.2398,71.2473,71.0533,71.0533,56200.0
2015-01-02 11:05:00,95.25,95.29,95.19,95.28,57200.0,71.0608,71.0906,71.016,71.0832,57200.0
2015-01-02 11:10:00,95.29,95.29,95.02,95.08,71200.0,71.0906,71.0906,70.8892,70.934,71200.0
2015-01-02 11:15:00,95.09,95.19,95.02,95.13,95700.0,70.9414,71.016,70.8892,70.9713,95700.0
2015-01-02 11:20:00,95.12,95.25,95.04,95.16,43600.0,70.9638,71.0608,70.9041,70.9936,43600.0
2015-01-02 11:25:00,95.17,95.34,95.16,95.26,48300.0,71.0011,71.1279,70.9936,71.0683,48300.0
2015-01-02 11:30:00,95.27,95.36,95.27,95.31,41000.0,71.0757,71.1429,71.0757,71.1056,41000.0
2015-01-02 11:35:00,95.31,95.31,95.14,95.14,44200.0,71.1056,71.1056,70.9787,70.9787,44200.0
2015-01-02 11:40:00,95.16,95.2,95.06,95.06,30100.0,70.9936,71.0235,70.919,70.919,30100.0
2015-01-02 11:45:00,95.08,95.12,95.02,95.11,37600.0,70.934,70.9638,70.8892,70.9563,37600.0
2015-01-02 11:50:00,95.1,95.11,95.05,95.09,41600.0,70.9489,70.9563,70.9116,70.9414,41600.0
2015-01-02 11:55:00,95.08,95.09,94.95,94.95,68200.0,70.934,70.9414,70.837,70.837,68200.0
2015-01-02 12:00:00,94.95,94.99,94.88,94.98,82900.0,70.837,70.8668,70.7848,70.8594,82900.0
2015-01-02 12:05:00,94.98,95.04,94.93,94.93,40900.0,70.8594,70.9041,70.8221,70.8221,40900.0
2015-01-02 12:10:00,94.93,95.13,94.92,95.13,76100.0,70.8221,70.9713,70.8146,70.9713,76100.0
2015-01-02 12:15:00,95.13,95.15,94.91,94.99,38900.0,70.9713,70.9862,70.8071,70.8668,38900.0
2015-01-02 12:20:00,95.0,95.01,94.94,94.97,20600.0,70.8743,70.8817,70.8295,70.8519,20600.0
2015-01-02 12:25:00,94.97,95.01,94.91,94.99,36400.0,70.8519,70.8817,70.8071,70.8668,36400.0
2015-01-02 12:30:00,95.0,95.07,94.93,94.97,42200.0,70.8743,70.9265,70.8221,70.8519,42200.0
2015-01-02 12:35:00,94.98,95.02,94.97,95.0,36300.0,70.8594,70.8892,70.8519,70.8743,36300.0
2015-01-02 12:40:00,95.0,95.0,94.91,94.92,17500.0,70.8743,70.8743,70.8071,70.8146,17500.0
2015-01-02 12:45:00,94.92,94.94,94.72,94.8,52800.0,70.8146,70.8295,70.6654,70.7251,52800.0
2015-01-02 12:50:00,94.79,94.91,94.77,94.9,29500.0,70.7176,70.8071,70.7027,70.7997,29500.0
2015-01-02 12:55:00,94.91,94.94,94.82,94.83,27700.0,70.8071,70.8295,70.74,70.7475,27700.0
2015-01-02 13:00:00,94.85,94.93,94.84,94.92,30800.0,70.7624,70.8221,70.7549,70.8146,30800.0
2015-01-02 13:05:00,94.92,95.0,94.88,94.91,29900.0,70.8146,70.8743,70.7848,70.8071,29900.0
2015-01-02 13:10:00,94.92,94.92,94.79,94.79,19800.0,70.8146,70.8146,70.7176,70.7176,19800.0
2015-01-02 13:15:00,94.79,94.79,94.58,94.59,42400.0,70.7176,70.7176,70.5609,70.5684,42400.0
2015-01-02 13:20:00,94.58,94.61,94.51,94.59,59700.0,70.5609,70.5833,70.5087,70.5684,59700.0
2015-01-02 13:25:00,94.6,94.6,94.38,94.41,40300.0,70.5759,70.5759,70.4117,70.4341,40300.0
2015-01-02 13:30:00,94.42,94.49,94.38,94.48,30700.0,70.4416,70.4938,70.4117,70.4863,30700.0
2015-01-02 13:35:00,94.49,94.55,94.46,94.47,30600.0,70.4938,70.5386,70.4714,70.4789,30600.0
2015-01-02 13:40:00,94.48,94.6,94.43,94.58,41100.0,70.4863,70.5759,70.449,70.5609,41100.0
2015-01-02 13:45:00,94.59,94.73,94.58,94.7,35600.0,70.5684,70.6728,70.5609,70.6505,35600.0
2015-01-02 13:50:00,94.7,94.77,94.67,94.72,64200.0,70.6505,70.7027,70.6281,70.6654,64200.0
2015-01-02 13:55:00,94.73,94.75,94.67,94.7,40600.0,70.6728,70.6878,70.6281,70.6505,40600.0
2015-01-02 14:00:00,94.69,94.79,94.69,94.78,63100.0,70.643,70.7176,70.643,70.7101,63100.0
2015-01-02 14:05:00,94.78,94.88,94.69,94.86,28000.0,70.7101,70.7848,70.643,70.7698,28000.0
2015-01-02 14:10:00,94.86,94.99,94.85,94.95,18900.0,70.7698,70.8668,70.7624,70.837,18900.0
2015-01-02 14:15:00,94.96,94.96,94.85,94.85,18400.0,70.8444,70.8444,70.7624,70.7624,18400.0
2015-01-02 14:20:00,94.84,94.86,94.81,94.84,15000.0,70.7549,70.7698,70.7325,70.7549,15000.0
2015-01-02 14:25:00,94.83,94.98,94.82,94.91,31000.0,70.7475,70.8594,70.74,70.8071,31000.0
2015-01-02 14:30:00,94.92,94.93,94.8,94.87,32500.0,70.8146,70.8221,70.7251,70.7773,32500.0
2015-01-02 14:35:00,94.86,94.95,94.84,94.87,43700.0,70.7698,70.837,70.7549,70.7773,43700.0
2015-01-02 14:40:00,94.87,94.89,94.68,94.68,52600.0,70.7773,70.7922,70.6355,70.6355,52600.0
2015-01-02 14:45:00,94.67,94.7,94.59,94.63,56700.0,70.6281,70.6505,70.5684,70.5982,56700.0
2015-01-02 14:50:00,94.65,94.74,94.65,94.72,41200.0,70.6132,70.6803,70.6132,70.6654,41200.0
2015-01-02 14:55:00,94.72,94.74,94.64,94.67,34200.0,70.6654,70.6803,70.6057,70.6281,34200.0
2015-01-02 15:00:00,94.67,94.75,94.65,94.7,32500.0,70.6281,70.6878,70.6132,70.6505,32500.0
2015-01-02 15:05:00,94.69,94.75,94.63,94.64,48200.0,70.643,70.6878,70.5982,70.6057,48200.0
2015-01-02 15:10:00,94.64,94.65,94.46,94.46,45000.0,70.6057,70.6132,70.4714,70.4714,45000.0
2015-01-02 15:15:00,94.45,94.5,94.45,94.48,71900.0,70.464,70.5013,70.464,70.4863,71900.0
2015-01-02 15:20:00,94.48,94.86,94.47,94.86,75300.0,70.4863,70.7698,70.4789,70.7698,75300.0
2015-01-02 15:25:00,94.86,94.91,94.85,94.9,58800.0,70.7698,70.8071,70.7624,70.7997,58800.0
2015-01-02 15:30:00,94.88,94.9,94.81,94.83,59300.0,70.7848,70.7997,70.7325,70.7475,59300.0
2015-01-02 15:35:00,94.83,94.94,94.8,94.91,51800.0,70.7475,70.8295,70.7251,70.8071,51800.0
2015-01-02 15:40:00,94.91,95.13,94.9,95.06,90600.0,70.8071,70.9713,70.7997,70.919,90600.0
2015-01-02 15:45:00,95.05,95.19,95.03,95.19,122200.0,70.9116,71.016,70.8967,71.016,122200.0
2015-01-02 15:50:00,95.19,95.29,95.15,95.26,143600.0,71.016,71.0906,70.9862,71.0683,143600.0
2015-01-02 15:55:00,95.26,95.3,95.08,95.08,178100.0,71.0683,71.0981,70.934,70.934,178100.0
2015-01-05 09:30:00,94.59,94.8,94.46,94.7,124900.0,70.5684,70.7251,70.4714,70.6505,124900.0
2015-01-05 09:35:00,94.69,94.89,94.67,94.72,86600.0,70.643,70.7922,70.6281,70.6654,86600.0
2015-01-05 09:40:00,94.72,94.72,94.55,94.55,89500.0,70.6654,70.6654,70.5386,70.5386,89500.0
2015-01-05 09:45:00,94.55,94.68,94.51,94.65,70800.0,70.5386,70.6355,70.5087,70.6132,70800.0
2015-01-05 09:50:00,94.66,94.73,94.37,94.37,66300.0,70.6206,70.6728,70.4043,70.4043,66300.0
2015-01-05 09:55:00,94.37,94.52,94.37,94.46,63800.0,70.4043,70.5162,70.4043,70.4714,63800.0
2015-01-05 10:00:00,94.45,94.45,94.23,94.34,70000.0,70.464,70.464,70.2998,70.3819,70000.0
2015-01-05 10:05:00,94.34,94.44,94.28,94.31,86000.0,70.3819,70.4565,70.3371,70.3595,86000.0
2015-01-05 10:10:00,94.33,94.58,94.33,94.55,80200.0,70.3744,70.5609,70.3744,70.5386,80200.0
2015-01-05 10:15:00,94.55,94.62,94.53,94.56,81000.0,70.5386,70.5908,70.5236,70.546,81000.0
2015-01-05 10:20:00,94.57,94.59,94.3,94.37,75600.0,70.5535,70.5684,70.352,70.4043,75600.0
2015-01-05 10:25:00,94.39,94.63,94.35,94.58,52500.0,70.4192,70.5982,70.3894,70.5609,52500.0
2015-01-05 10:30:00,94.56,94.57,94.26,94.29,66300.0,70.546,70.5535,70.3222,70.3446,66300.0
2015-01-05 10:35:00,94.28,94.33,94.24,94.33,45800.0,70.3371,70.3744,70.3073,70.3744,45800.0
2015-01-05 10:40:00,94.32,94.32,94.13,94.16,50400.0,70.367,70.367,70.2252,70.2476,50400.0
2015-01-05 10:45:00,94.15,94.35,94.14,94.29,69100.0,70.2401,70.3894,70.2327,70.3446,69100.0
2015-01-05 10:50:00,94.32,94.45,94.27,94.39,108500.0,70.367,70.464,70.3297,70.4192,108500.0
2015-01-05 10:55:00,94.42,94.5,94.34,94.39,63700.0,70.4416,70.5013,70.3819,70.4192,63700.0
2015-01-05 11:00:00,94.4,94.53,94.3,94.38,41600.0,70.4267,70.5236,70.352,70.4117,41600.0
2015-01-05 11:05:00,94.37,94.38,94.14,94.14,47900.0,70.4043,70.4117,70.2327,70.2327,47900.0
2015-01-05 11:10:00,94.13,94.28,94.03,94.27,91600.0,70.2252,70.3371,70.1506,70.3297,91600.0
2015-01-05 11:15:00,94.27,94.27,94.1,94.12,45500.0,70.3297,70.3297,70.2028,70.2178,45500.0
2015-01-05 11:20:00,94.14,94.24,94.13,94.16,40000.0,70.2327,70.3073,70.2252,70.2476,40000.0
2015-01-05 11:25:00,94.15,94.29,94.15,94.24,67800.0,70.2401,70.3446,70.2401,70.3073,67800.0
2015-01-05 11:30:00,94.23,94.3,94.16,94.24,43700.0,70.2998,70.352,70.2476,70.3073,43700.0
2015-01-05 11:35:00,94.25,94.33,94.22,94.23,44800.0,70.3147,70.3744,70.2924,70.2998,44800.0
2015-01-05 11:40:00,94.22,94.34,94.22,94.28,60700.0,70.2924,70.3819,70.2924,70.3371,60700.0
2015-01-05 11:45:00,94.28,94.47,94.27,94.37,70400.0,70.3371,70.4789,70.3297,70.4043,70400.0
2015-01-05 11:50:00,94.37,94.4,94.25,94.27,59400.0,70.4043,70.4267,70.3147,70.3297,59400.0
2015-01-05 11:55:00,94.28,94.29,94.16,94.2,40800.0,70.3371,70.3446,70.2476,70.2774,40800.0
2015-01-05 12:00:00,94.2,94.3,94.19,94.25,36400.0,70.2774,70.352,70.27,70.3147,36400.0
2015-01-05 12:05:00,94.25,94.3,94.23,94.23,31600.0,70.3147,70.352,70.2998,70.2998,31600.0
2015-01-05 12:10:00,94.23,94.29,94.19,94.23,29000.0,70.2998,70.3446,70.27,70.2998,29000.0
2015-01-05 12:15:00,94.23,94.26,94.16,94.21,40700.0,70.2998,70.3222,70.2476,70.2849,40700.0
2015-01-05 12:20:00,94.22,94.25,94.08,94.18,87400.0,70.2924,70.3147,70.1879,70.2625,87400.0
2015-01-05 12:25:00,94.17,94.19,94.02,94.04,67600.0,70.2551,70.27,70.1432,70.1581,67600.0
2015-01-05 12:30:00,94.02,94.04,93.88,93.97,60300.0,70.1432,70.1581,70.0387,70.1059,60300.0
2015-01-05 12:35:00,93.96,94.02,93.94,94.0,57600.0,70.0984,70.1432,70.0835,70.1282,57600.0
2015-01-05 12:40:00,94.0,94.08,93.97,94.07,55500.0,70.1282,70.1879,70.1059,70.1805,55500.0
2015-01-05 12:45:00,94.08,94.08,93.98,94.0,51100.0,70.1879,70.1879,70.1133,70.1282,51100.0
2015-01-05 12:50:00,94.0,94.01,93.92,93.95,48700.0,70.1282,70.1357,70.0686,70.0909,48700.0
2015-01-05 12:55:00,93.95,94.05,93.87,94.03,63900.0,70.0909,70.1655,70.0312,70.1506,63900.0
2015-01-05 13:00:00,94.04,94.06,93.98,93.98,35800.0,70.1581,70.173,70.1133,70.1133,35800.0
2015-01-05 13:05:00,93.99,94.12,93.98,94.07,52100.0,70.1208,70.2178,70.1133,70.1805,52100.0
2015-01-05 13:10:00,94.06,94.1,93.96,93.97,45500.0,70.173,70.2028,70.0984,70.1059,45500.0
2015-01-05 13:15:00,93.98,94.05,93.92,94.02,29700.0,70.1133,70.1655,70.0686,70.1432,29700.0
2015-01-05 13:20:00,94.0,94.07,94.0,94.01,31100.0,70.1282,70.1805,70.1282,70.1357,31100.0
2015-01-05 13:25:00,94.01,94.05,93.92,94.05,32400.0,70.1357,70.1655,70.0686,70.1655,32400.0
2015-01-05 13:30:00,94.04,94.1,94.03,94.08,37900.0,70.1581,70.2028,70.1506,70.1879,37900.0
2015-01-05 13:35:00,94.08,94.14,93.97,93.98,60900.0,70.1879,70.2327,70.1059,70.1133,60900.0
2015-01-05 13:40:00,94.0,94.1,93.93,93.97,41600.0,70.1282,70.2028,70.076,70.1059,41600.0
2015-01-05 13:45:00,93.97,94.0,93.91,93.99,32900.0,70.1059,70.1282,70.0611,70.1208,32900.0
2015-01-05 13:50:00,94.0,94.06,93.94,94.0,100800.0,70.1282,70.173,70.0835,70.1282,100800.0
2015-01-05 13:55:00,93.99,94.05,93.94,94.04,59400.0,70.1208,70.1655,70.0835,70.1581,59400.0
2015-01-05 14:00:00,94.05,94.06,93.95,93.97,32900.0,70.1655,70.173,70.0909,70.1059,32900.0
2015-01-05 14:05:00,93.97,94.05,93.96,94.04,59300.0,70.1059,70.1655,70.0984,70.1581,59300.0
2015-01-05 14:10:00,94.02,94.06,93.98,94.04,36100.0,70.1432,70.173,70.1133,70.1581,36100.0
2015-01-05 14:15:00,94.04,94.2,94.02,94.1,38900.0,70.1581,70.2774,70.1432,70.2028,38900.0
2015-01-05 14:20:00,94.13,94.2,94.11,94.15,46000.0,70.2252,70.2774,70.2103,70.2401,46000.0
2015-01-05 14:25:00,94.15,94.15,94.0,94.03,38500.0,70.2401,70.2401,70.1282,70.1506,38500.0
2015-01-05 14:30:00,94.04,94.05,93.95,94.02,38100.0,70.1581,70.1655,70.0909,70.1432,38100.0
2015-01-05 14:35:00,94.02,94.08,93.99,93.99,78900.0,70.1432,70.1879,70.1208,70.1208,78900.0
2015-01-05 14:40:00,93.99,94.11,93.98,94.01,58000.0,70.1208,70.2103,70.1133,70.1357,58000.0
2015-01-05 14:45:00,94.01,94.07,94.01,94.06,33000.0,70.1357,70.1805,70.1357,70.173,33000.0
2015-01-05 14:50:00,94.07,94.17,94.02,94.14,53000.0,70.1805,70.2551,70.1432,70.2327,53000.0
2015-01-05 14:55:00,94.14,94.17,94.01,94.03,57500.0,70.2327,70.2551,70.1357,70.1506,57500.0
2015-01-05 15:00:00,94.03,94.14,94.01,94.1,59400.0,70.1506,70.2327,70.1357,70.2028,59400.0
2015-01-05 15:05:00,94.1,94.18,94.08,94.11,88800.0,70.2028,70.2625,70.1879,70.2103,88800.0
2015-01-05 15:10:00,94.11,94.35,94.1,94.31,67300.0,70.2103,70.3894,70.2028,70.3595,67300.0
2015-01-05 15:15:00,94.3,94.33,94.21,94.33,39900.0,70.352,70.3744,70.2849,70.3744,39900.0
2015-01-05 15:20:00,94.32,94.36,94.2,94.33,57500.0,70.367,70.3968,70.2774,70.3744,57500.0
2015-01-05 15:25:00,94.33,94.33,94.11,94.18,121700.0,70.3744,70.3744,70.2103,70.2625,121700.0
2015-01-05 15:30:00,94.19,94.32,94.17,94.27,87800.0,70.27,70.367,70.2551,70.3297,87800.0
2015-01-05 15:35:00,94.27,94.35,94.24,94.29,77500.0,70.3297,70.3894,70.3073,70.3446,77500.0
2015-01-05 15:40:00,94.3,94.42,94.28,94.36,104000.0,70.352,70.4416,70.3371,70.3968,104000.0
2015-01-05 15:45:00,94.37,94.4,94.17,94.3,116300.0,70.4043,70.4267,70.2551,70.352,116300.0
2015-01-05 15:50:00,94.29,94.5,94.26,94.43,144700.0,70.3446,70.5013,70.3222,70.449,144700.0
2015-01-05 15:55:00,94.43,94.44,94.15,94.21,168700.0,70.449,70.4565,70.2401,70.2849,168700.0
2015-01-06 09:30:00,94.63,94.7,94.25,94.67,150800.0,70.5982,70.6505,70.3147,70.6281,150800.0
2015-01-06 09:35:00,94.63,94.87,94.55,94.75,157400.0,70.5982,70.7773,70.5386,70.6878,157400.0
2015-01-06 09:40:00,94.68,94.74,94.53,94.7,63800.0,70.6355,70.6803,70.5236,70.6505,63800.0
2015-01-06 09:45:00,94.69,95.09,94.66,95.07,48000.0,70.643,70.9414,70.6206,70.9265,48000.0
2015-01-06 09:50:00,95.08,95.25,95.04,95.12,81100.0,70.934,71.0608,70.9041,70.9638,81100.0
2015-01-06 09:55:00,95.1,95.3,95.08,95.14,88900.0,70.9489,71.0981,70.934,70.9787,88900.0
2015-01-06 10:00:00,95.14,95.17,94.8,94.92,105400.0,70.9787,71.0011,70.7251,70.8146,105400.0
2015-01-06 10:05:00,94.91,94.93,94.59,94.64,68000.0,70.8071,70.8221,70.5684,70.6057,68000.0
2015-01-06 10:10:00,94.64,94.85,94.56,94.78,68200.0,70.6057,70.7624,70.546,70.7101,68200.0
2015-01-06 10:15:00,94.78,94.92,94.74,94.92,73600.0,70.7101,70.8146,70.6803,70.8146,73600.0
2015-01-06 10:20:00,94.92,95.29,94.9,95.25,55400.0,70.8146,71.0906,70.7997,71.0608,55400.0
2015-01-06 10:25:00,95.25,95.29,95.16,95.18,51100.0,71.0608,71.0906,70.9936,71.0086,51100.0
2015-01-06 10:30:00,95.17,95.2,94.99,94.99,61200.0,71.0011,71.0235,70.8668,70.8668,61200.0
2015-01-06 10:35:00,94.99,95.12,94.91,94.92,51000.0,70.8668,70.9638,70.8071,70.8146,51000.0
2015-01-06 10:40:00,94.92,94.96,94.82,94.84,58000.0,70.8146,70.8444,70.74,70.7549,58000.0
2015-01-06 10:45:00,94.86,94.92,94.78,94.84,50200.0,70.7698,70.8146,70.7101,70.7549,50200.0
2015-01-06 10:50:00,94.83,94.91,94.81,94.85,30400.0,70.7475,70.8071,70.7325,70.7624,30400.0
2015-01-06 10:55:00,94.86,94.92,94.82,94.85,43900.0,70.7698,70.8146,70.74,70.7624,43900.0
2015-01-06 11:00:00,94.84,94.84,94.5,94.58,42800.0,70.7549,70.7549,70.5013,70.5609,42800.0
2015-01-06 11:05:00,94.58,94.78,94.52,94.76,49900.0,70.5609,70.7101,70.5162,70.6952,49900.0
2015-01-06 11:10:00,94.76,94.85,94.66,94.85,46200.0,70.6952,70.7624,70.6206,70.7624,46200.0
2015-01-06 11:15:00,94.86,94.9,94.64,94.69,78100.0,70.7698,70.7997,70.6057,70.643,78100.0
2015-01-06 11:20:00,94.69,94.74,94.59,94.68,37800.0,70.643,70.6803,70.5684,70.6355,37800.0
2015-01-06 11:25:00,94.68,94.75,94.63,94.7,60400.0,70.6355,70.6878,70.5982,70.6505,60400.0
2015-01-06 11:30:00,94.7,94.81,94.62,94.76,100400.0,70.6505,70.7325,70.5908,70.6952,100400.0
2015-01-06 11:35:00,94.74,94.77,94.64,94.68,50200.0,70.6803,70.7027,70.6057,70.6355,50200.0
2015-01-06 11:40:00,94.67,94.71,94.5,94.5,84300.0,70.6281,70.6579,70.5013,70.5013,84300.0
2015-01-06 11:45:00,94.49,94.52,94.36,94.38,87400.0,70.4938,70.5162,70.3968,70.4117,87400.0
2015-01-06 11:50:00,94.38,94.39,94.17,94.2,36700.0,70.4117,70.4192,70.2551,70.2774,36700.0
2015-01-06 11:55:00,94.2,94.32,94.19,94.22,37900.0,70.2774,70.367,70.27,70.2924,37900.0
2015-01-06 12:00:00,94.22,94.22,94.05,94.07,48900.0,70.2924,70.2924,70.1655,70.1805,48900.0
2015-01-06 12:05:00,94.09,94.1,93.9,93.95,60400.0,70.1954,70.2028,70.0536,70.0909,60400.0
2015-01-06 12:10:00,93.96,94.08,93.82,94.06,56400.0,70.0984,70.1879,69.9939,70.173,56400.0
2015-01-06 12:15:00,94.06,94.06,93.8,93.8,58500.0,70.173,70.173,69.979,69.979,58500.0
2015-01-06 12:20:00,93.79,93.85,93.68,93.73,54600.0,69.9716,70.0163,69.8895,69.9268,54600.0
2015-01-06 12:25:00,93.73,93.95,93.72,93.92,76800.0,69.9268,70.0909,69.9193,70.0686,76800.0
2015-01-06 12:30:00,93.9,93.92,93.82,93.86,33400.0,70.0536,70.0686,69.9939,70.0238,33400.0
2015-01-06 12:35:00,93.87,94.13,93.87,94.12,39200.0,70.0312,70.2252,70.0312,70.2178,39200.0
2015-01-06 12:40:00,94.12,94.16,94.07,94.12,24600.0,70.2178,70.2476,70.1805,70.2178,24600.0
2015-01-06 12:45:00,94.12,94.18,94.01,94.18,36400.0,70.2178,70.2625,70.1357,70.2625,36400.0
2015-01-06 12:50:00,94.18,94.39,94.17,94.38,35500.0,70.2625,70.4192,70.2551,70.4117,35500.0
2015-01-06 12:55:00,94.38,94.58,94.37,94.52,47700.0,70.4117,70.5609,70.4043,70.5162,47700.0
2015-01-06 13:00:00,94.54,94.58,94.32,94.32,70000.0,70.5311,70.5609,70.367,70.367,70000.0
2015-01-06 13:05:00,94.35,94.38,94.12,94.17,40200.0,70.3894,70.4117,70.2178,70.2551,40200.0
2015-01-06 13:10:00,94.17,94.3,94.15,94.19,40300.0,70.2551,70.352,70.2401,70.27,40300.0
2015-01-06 13:15:00,94.18,94.19,93.87,93.89,40300.0,70.2625,70.27,70.0312,70.0462,40300.0
2015-01-06 13:20:00,93.9,93.95,93.73,93.73,37400.0,70.0536,70.0909,69.9268,69.9268,37400.0
2015-01-06 13:25:00,93.73,93.89,93.7,93.87,51200.0,69.9268,70.0462,69.9044,70.0312,51200.0
2015-01-06 13:30:00,93.86,93.98,93.81,93.87,34700.0,70.0238,70.1133,69.9865,70.0312,34700.0
2015-01-06 13:35:00,93.88,94.15,93.86,94.1,26600.0,70.0387,70.2401,70.0238,70.2028,26600.0
2015-01-06 13:40:00,94.09,94.09,93.92,93.93,14000.0,70.1954,70.1954,70.0686,70.076,14000.0
2015-01-06 13:45:00,93.95,94.1,93.95,94.09,28400.0,70.0909,70.2028,70.0909,70.1954,28400.0
2015-01-06 13:50:00,94.11,94.21,94.05,94.1,50500.0,70.2103,70.2849,70.1655,70.2028,50500.0
2015-01-06 13:55:00,94.09,94.16,93.99,94.15,47700.0,70.1954,70.2476,70.1208,70.2401,47700.0
2015-01-06 14:00:00,94.16,94.26,94.12,94.16,21600.0,70.2476,70.3222,70.2178,70.2476,21600.0
2015-01-06 14:05:00,94.16,94.22,94.14,94.17,20500.0,70.2476,70.2924,70.2327,70.2551,20500.0
2015-01-06 14:10:00,94.19,94.2,94.02,94.04,24200.0,70.27,70.2774,70.1432,70.1581,24200.0
2015-01-06 14:15:00,94.02,94.13,94.0,94.11,28300.0,70.1432,70.2252,70.1282,70.2103,28300.0
2015-01-06 14:20:00,94.11,94.33,94.11,94.3,46700.0,70.2103,70.3744,70.2103,70.352,46700.0
2015-01-06 14:25:00,94.3,94.41,94.25,94.38,77800.0,70.352,70.4341,70.3147,70.4117,77800.0
2015-01-06 14:30:00,94.37,94.49,94.28,94.31,53100.0,70.4043,70.4938,70.3371,70.3595,53100.0
2015-01-06 14:35:00,94.31,94.5,94.29,94.45,34100.0,70.3595,70.5013,70.3446,70.464,34100.0
2015-01-06 14:40:00,94.45,94.6,94.4,94.56,44100.0,70.464,70.5759,70.4267,70.546,44100.0
2015-01-06 14:45:00,94.57,94.68,94.47,94.6,51700.0,70.5535,70.6355,70.4789,70.5759,51700.0
2015-01-06 14:50:00,94.56,94.74,94.51,94.67,29700.0,70.546,70.6803,70.5087,70.6281,29700.0
2015-01-06 14:55:00,94.67,94.68,94.51,94.55,36200.0,70.6281,70.6355,70.5087,70.5386,36200.0
2015-01-06 15:00:00,94.54,94.62,94.47,94.48,43500.0,70.5311,70.5908,70.4789,70.4863,43500.0
2015-01-06 15:05:00,94.48,94.49,94.32,94.39,60900.0,70.4863,70.4938,70.367,70.4192,60900.0
2015-01-06 15:10:00,94.39,94.61,94.34,94.58,50200.0,70.4192,70.5833,70.3819,70.5609,50200.0
2015-01-06 15:15:00,94.57,94.75,94.57,94.73,34100.0,70.5535,70.6878,70.5535,70.6728,34100.0
2015-01-06 15:20:00,94.73,94.93,94.66,94.81,50400.0,70.6728,70.8221,70.6206,70.7325,50400.0
2015-01-06 15:25:00,94.8,94.87,94.73,94.86,78900.0,70.7251,70.7773,70.6728,70.7698,78900.0
2015-01-06 15:30:00,94.87,94.87,94.61,94.61,55400.0,70.7773,70.7773,70.5833,70.5833,55400.0
2015-01-06 15:35:00,94.61,94.67,94.46,94.47,62900.0,70.5833,70.6281,70.4714,70.4789,62900.0
2015-01-06 15:40:00,94.48,94.64,94.43,94.64,58800.0,70.4863,70.6057,70.449,70.6057,58800.0
2015-01-06 15:45:00,94.63,94.7,94.53,94.62,114600.0,70.5982,70.6505,70.5236,70.5908,114600.0
2015-01-06 15:50:00,94.63,94.64,94.34,94.44,109100.0,70.5982,70.6057,70.3819,70.4565,109100.0
2015-01-06 15:55:00,94.45,94.49,94.19,94.21,197200.0,70.464,70.4938,70.27,70.2849,197200.0
2015-01-07 09:30:00,94.91,95.02,94.62,94.88,156300.0,70.8071,70.8892,70.5908,70.7848,156300.0
2015-01-07 09:35:00,94.88,95.33,94.88,95.2,161400.0,70.7848,71.1205,70.7848,71.0235,161400.0
2015-01-07 09:40:00,95.14,95.5,95.14,95.28,104600.0,70.9787,71.2473,70.9787,71.0832,104600.0
2015-01-07 09:45:00,95.28,95.32,95.15,95.2,111100.0,71.0832,71.113,70.9862,71.0235,111100.0
2015-01-07 09:50:00,95.2,95.39,95.2,95.35,113700.0,71.0235,71.1652,71.0235,71.1354,113700.0
2015-01-07 09:55:00,95.34,95.35,95.25,95.31,64000.0,71.1279,71.1354,71.0608,71.1056,64000.0
2015-01-07 10:00:00,95.31,95.42,95.3,95.42,99100.0,71.1056,71.1876,71.0981,71.1876,99100.0
2015-01-07 10:05:00,95.41,95.53,95.32,95.41,80300.0,71.1802,71.2697,71.113,71.1802,80300.0
2015-01-07 10:10:00,95.4,95.46,95.27,95.44,81900.0,71.1727,71.2175,71.0757,71.2025,81900.0
2015-01-07 10:15:00,95.44,95.69,95.37,95.68,100700.0,71.2025,71.3891,71.1503,71.3816,100700.0
2015-01-07 10:20:00,95.68,95.71,95.47,95.5,58100.0,71.3816,71.404,71.2249,71.2473,58100.0
2015-01-07 10:25:00,95.47,95.5,95.29,95.39,92900.0,71.2249,71.2473,71.0906,71.1652,92900.0
2015-01-07 10:30:00,95.38,95.38,95.25,95.28,57800.0,71.1578,71.1578,71.0608,71.0832,57800.0
2015-01-07 10:35:00,95.28,95.36,95.21,95.21,59100.0,71.0832,71.1429,71.0309,71.0309,59100.0
2015-01-07 10:40:00,95.21,95.31,95.08,95.26,63300.0,71.0309,71.1056,70.934,71.0683,63300.0
2015-01-07 10:45:00,95.3,95.5,95.26,95.47,139800.0,71.0981,71.2473,71.0683,71.2249,139800.0
2015-01-07 10:50:00,95.47,95.58,95.45,95.57,74500.0,71.2249,71.307,71.21,71.2995,74500.0
2015-01-07 10:55:00,95.57,95.59,95.46,95.47,29400.0,71.2995,71.3144,71.2175,71.2249,29400.0
2015-01-07 11:00:00,95.48,95.61,95.45,95.56,55400.0,71.2324,71.3294,71.21,71.2921,55400.0
2015-01-07 11:05:00,95.55,95.57,95.38,95.52,96900.0,71.2846,71.2995,71.1578,71.2622,96900.0
2015-01-07 11:10:00,95.51,95.52,95.33,95.34,42100.0,71.2548,71.2622,71.1205,71.1279,42100.0
2015-01-07 11:15:00,95.35,95.37,95.28,95.31,35000.0,71.1354,71.1503,71.0832,71.1056,35000.0
2015-01-07 11:20:00,95.3,95.39,95.24,95.27,42400.0,71.0981,71.1652,71.0533,71.0757,42400.0
2015-01-07 11:25:00,95.27,95.29,95.11,95.28,55600.0,71.0757,71.0906,70.9563,71.0832,55600.0
2015-01-07 11:30:00,95.28,95.43,95.25,95.43,33600.0,71.0832,71.1951,71.0608,71.1951,33600.0
2015-01-07 11:35:00,95.41,95.44,95.34,95.44,22500.0,71.1802,71.2025,71.1279,71.2025,22500.0
2015-01-07 11:40:00,95.43,95.48,95.38,95.43,61700.0,71.1951,71.2324,71.1578,71.1951,61700.0
2015-01-07 11:45:00,95.43,95.57,95.38,95.56,40800.0,71.1951,71.2995,71.1578,71.2921,40800.0
2015-01-07 11:50:00,95.58,95.64,95.49,95.59,45500.0,71.307,71.3517,71.2398,71.3144,45500.0
2015-01-07 11:55:00,95.59,95.7,95.54,95.63,63800.0,71.3144,71.3965,71.2771,71.3443,63800.0
2015-01-07 12:00:00,95.63,95.65,95.53,95.53,55700.0,71.3443,71.3592,71.2697,71.2697,55700.0
2015-01-07 12:05:00,95.54,95.83,95.45,95.56,81800.0,71.2771,71.4935,71.21,71.2921,81800.0
2015-01-07 12:10:00,95.56,95.63,95.47,95.61,43000.0,71.2921,71.3443,71.2249,71.3294,43000.0
2015-01-07 12:15:00,95.66,95.75,95.57,95.65,29600.0,71.3667,71.4338,71.2995,71.3592,29600.0
2015-01-07 12:20:00,95.67,95.68,95.54,95.57,37400.0,71.3741,71.3816,71.2771,71.2995,37400.0
2015-01-07 12:25:00,95.59,95.65,95.54,95.65,42500.0,71.3144,71.3592,71.2771,71.3592,42500.0
2015-01-07 12:30:00,95.65,95.73,95.61,95.67,44800.0,71.3592,71.4189,71.3294,71.3741,44800.0
2015-01-07 12:35:00,95.67,95.74,95.61,95.68,31200.0,71.3741,71.4264,71.3294,71.3816,31200.0
2015-01-07 12:40:00,95.69,95.71,95.62,95.7,49100.0,71.3891,71.404,71.3368,71.3965,49100.0
2015-01-07 12:45:00,95.7,95.73,95.65,95.73,53200.0,71.3965,71.4189,71.3592,71.4189,53200.0
2015-01-07 12:50:00,95.73,95.75,95.66,95.68,45400.0,71.4189,71.4338,71.3667,71.3816,45400.0
2015-01-07 12:55:00,95.69,95.78,95.68,95.71,28900.0,71.3891,71.4562,71.3816,71.404,28900.0
2015-01-07 13:00:00,95.71,95.74,95.62,95.62,31700.0,71.404,71.4264,71.3368,71.3368,31700.0
2015-01-07 13:05:00,95.64,95.68,95.55,95.58,139900.0,71.3517,71.3816,71.2846,71.307,139900.0
2015-01-07 13:10:00,95.58,95.66,95.57,95.65,26600.0,71.307,71.3667,71.2995,71.3592,26600.0
2015-01-07 13:15:00,95.65,95.81,95.65,95.73,24100.0,71.3592,71.4786,71.3592,71.4189,24100.0
2015-01-07 13:20:00,95.74,95.76,95.56,95.59,29100.0,71.4264,71.4413,71.2921,71.3144,29100.0
2015-01-07 13:25:00,95.59,95.71,95.57,95.66,27900.0,71.3144,71.404,71.2995,71.3667,27900.0
2015-01-07 13:30:00,95.66,95.83,95.66,95.73,33200.0,71.3667,71.4935,71.3667,71.4189,33200.0
2015-01-07 13:35:00,95.74,95.77,95.65,95.66,44500.0,71.4264,71.4487,71.3592,71.3667,44500.0
2015-01-07 13:40:00,95.67,95.72,95.65,95.65,25800.0,71.3741,71.4114,71.3592,71.3592,25800.0
2015-01-07 13:45:00,95.65,95.66,95.55,95.6,90200.0,71.3592,71.3667,71.2846,71.3219,90200.0
2015-01-07 13:50:00,95.61,95.68,95.52,95.68,133900.0,71.3294,71.3816,71.2622,71.3816,133900.0
2015-01-07 13:55:00,95.67,95.73,95.61,95.62,53400.0,71.3741,71.4189,71.3294,71.3368,53400.0
2015-01-07 14:00:00,95.61,95.88,95.49,95.85,88000.0,71.3294,71.5308,71.2398,71.5084,88000.0
2015-01-07 14:05:00,95.83,95.84,95.63,95.75,52500.0,71.4935,71.501,71.3443,71.4338,52500.0
2015-01-07 14:10:00,95.76,95.8,95.66,95.7,50200.0,71.4413,71.4711,71.3667,71.3965,50200.0
2015-01-07 14:15:00,95.7,95.73,95.55,95.6,41300.0,71.3965,71.4189,71.2846,71.3219,41300.0
2015-01-07 14:20:00,95.6,95.78,95.6,95.71,57900.0,71.3219,71.4562,71.3219,71.404,57900.0
2015-01-07 14:25:00,95.72,95.76,95.68,95.69,33700.0,71.4114,71.4413,71.3816,71.3891,33700.0
2015-01-07 14:30:00,95.69,95.76,95.68,95.7,47000.0,71.3891,71.4413,71.3816,71.3965,47000.0
2015-01-07 14:35:00,95.7,95.75,95.67,95.71,47400.0,71.3965,71.4338,71.3741,71.404,47400.0
2015-01-07 14:40:00,95.7,95.75,95.64,95.68,43800.0,71.3965,71.4338,71.3517,71.3816,43800.0
2015-01-07 14:45:00,95.67,95.81,95.64,95.75,34200.0,71.3741,71.4786,71.3517,71.4338,34200.0
2015-01-07 14:50:00,95.74,95.75,95.55,95.69,33000.0,71.4264,71.4338,71.2846,71.3891,33000.0
2015-01-07 14:55:00,95.69,95.69,95.5,95.51,63800.0,71.3891,71.3891,71.2473,71.2548,63800.0
2015-01-07 15:00:00,95.53,95.67,95.5,95.59,79000.0,71.2697,71.3741,71.2473,71.3144,79000.0
2015-01-07 15:05:00,95.58,95.91,95.58,95.89,54400.0,71.307,71.5532,71.307,71.5383,54400.0
2015-01-07 15:10:00,95.89,95.89,95.75,95.81,43600.0,71.5383,71.5383,71.4338,71.4786,43600.0
2015-01-07 15:15:00,95.81,95.94,95.69,95.87,49600.0,71.4786,71.5756,71.3891,71.5233,49600.0
2015-01-07 15:20:00,95.86,95.89,95.78,95.81,44400.0,71.5159,71.5383,71.4562,71.4786,44400.0
2015-01-07 15:25:00,95.8,95.88,95.76,95.84,60700.0,71.4711,71.5308,71.4413,71.501,60700.0
2015-01-07 15:30:00,95.83,95.92,95.77,95.83,52200.0,71.4935,71.5606,71.4487,71.4935,52200.0
2015-01-07 15:35:00,95.84,95.89,95.78,95.89,48700.0,71.501,71.5383,71.4562,71.5383,48700.0
2015-01-07 15:40:00,95.89,95.92,95.82,95.92,60800.0,71.5383,71.5606,71.486,71.5606,60800.0
2015-01-07 15:45:00,95.92,95.95,95.8,95.85,89000.0,71.5606,71.583,71.4711,71.5084,89000.0
2015-01-07 15:50:00,95.85,95.93,95.79,95.85,73800.0,71.5084,71.5681,71.4637,71.5084,73800.0
2015-01-07 15:55:00,95.85,95.98,95.8,95.95,190300.0,71.5084,71.6054,71.4711,71.583,190300.0
2015-01-08 09:30:00,96.87,97.24,96.86,97.01,181800.0,72.2694,72.5454,72.2619,72.3738,181800.0
2015-01-08 09:35:00,97.01,97.15,96.9,97.04,133900.0,72.3738,72.4783,72.2918,72.3962,133900.0
2015-01-08 09:40:00,97.04,97.07,96.89,96.91,87600.0,72.3962,72.4186,72.2843,72.2992,87600.0
2015-01-08 09:45:00,96.91,97.07,96.9,97.04,105400.0,72.2992,72.4186,72.2918,72.3962,105400.0
2015-01-08 09:50:00,97.03,97.06,96.84,97.02,115200.0,72.3888,72.4111,72.247,72.3813,115200.0
2015-01-08 09:55:00,97.03,97.08,96.91,97.06,105500.0,72.3888,72.4261,72.2992,72.4111,105500.0
2015-01-08 10:00:00,97.08,97.15,97.0,97.01,95700.0,72.4261,72.4783,72.3664,72.3738,95700.0
2015-01-08 10:05:00,97.01,97.29,97.0,97.26,114200.0,72.3738,72.5827,72.3664,72.5603,114200.0
2015-01-08 10:10:00,97.27,97.81,97.23,97.76,407700.0,72.5678,72.9707,72.538,72.9334,407700.0
2015-01-08 10:15:00,97.79,97.8,97.29,97.3,229400.0,72.9557,72.9632,72.5827,72.5902,229400.0
2015-01-08 10:20:00,97.29,97.57,97.26,97.51,110600.0,72.5827,72.7916,72.5603,72.7469,110600.0
2015-01-08 10:25:00,97.49,97.57,97.38,97.49,21400.0,72.7319,72.7916,72.6499,72.7319,21400.0
2015-01-08 10:30:00,97.51,97.62,97.48,97.56,67600.0,72.7469,72.8289,72.7245,72.7842,67600.0
2015-01-08 10:35:00,97.56,97.57,97.38,97.5,37700.0,72.7842,72.7916,72.6499,72.7394,37700.0
2015-01-08 10:40:00,97.5,97.54,97.31,97.38,55300.0,72.7394,72.7692,72.5976,72.6499,55300.0
2015-01-08 10:45:00,97.38,97.66,97.38,97.59,47900.0,72.6499,72.8588,72.6499,72.8065,47900.0
2015-01-08 10:50:00,97.59,97.59,97.37,97.43,30900.0,72.8065,72.8065,72.6424,72.6872,30900.0
2015-01-08 10:55:00,97.43,97.6,97.43,97.54,41700.0,72.6872,72.814,72.6872,72.7692,41700.0
2015-01-08 11:00:00,97.54,97.67,97.54,97.66,90600.0,72.7692,72.8662,72.7692,72.8588,90600.0
2015-01-08 11:05:00,97.66,97.69,97.59,97.62,51200.0,72.8588,72.8811,72.8065,72.8289,51200.0
2015-01-08 11:10:00,97.63,97.72,97.61,97.67,79200.0,72.8364,72.9035,72.8215,72.8662,79200.0
2015-01-08 11:15:00,97.67,97.84,97.67,97.81,33500.0,72.8662,72.993,72.8662,72.9707,33500.0
2015-01-08 11:20:00,97.82,97.89,97.78,97.89,49300.0,72.9781,73.0303,72.9483,73.0303,49300.0
2015-01-08 11:25:00,97.89,97.91,97.73,97.85,89900.0,73.0303,73.0453,72.911,73.0005,89900.0
2015-01-08 11:30:00,97.84,97.88,97.82,97.84,39300.0,72.993,73.0229,72.9781,72.993,39300.0
2015-01-08 11:35:00,97.84,97.86,97.71,97.75,64100.0,72.993,73.008,72.8961,72.9259,64100.0
2015-01-08 11:40:00,97.74,97.82,97.72,97.81,32600.0,72.9184,72.9781,72.9035,72.9707,32600.0
2015-01-08 11:45:00,97.82,97.89,97.75,97.87,37500.0,72.9781,73.0303,72.9259,73.0154,37500.0
2015-01-08 11:50:00,97.87,97.87,97.79,97.85,27600.0,73.0154,73.0154,72.9557,73.0005,27600.0
2015-01-08 11:55:00,97.86,97.95,97.85,97.86,26900.0,73.008,73.0751,73.0005,73.008,26900.0
2015-01-08 12:00:00,97.88,97.88,97.77,97.82,23800.0,73.0229,73.0229,72.9408,72.9781,23800.0
2015-01-08 12:05:00,97.83,97.84,97.75,97.76,23000.0,72.9856,72.993,72.9259,72.9334,23000.0
2015-01-08 12:10:00,97.75,97.76,97.56,97.61,37200.0,72.9259,72.9334,72.7842,72.8215,37200.0
2015-01-08 12:15:00,97.62,97.77,97.61,97.74,17900.0,72.8289,72.9408,72.8215,72.9184,17900.0
2015-01-08 12:20:00,97.76,97.76,97.58,97.63,21700.0,72.9334,72.9334,72.7991,72.8364,21700.0
2015-01-08 12:25:00,97.62,97.64,97.57,97.6,21100.0,72.8289,72.8438,72.7916,72.814,21100.0
2015-01-08 12:30:00,97.61,97.72,97.61,97.7,22300.0,72.8215,72.9035,72.8215,72.8886,22300.0
2015-01-08 12:35:00,97.72,97.73,97.58,97.61,27300.0,72.9035,72.911,72.7991,72.8215,27300.0
2015-01-08 12:40:00,97.61,97.76,97.61,97.69,17100.0,72.8215,72.9334,72.8215,72.8811,17100.0
2015-01-08 12:45:00,97.69,97.77,97.66,97.77,14100.0,72.8811,72.9408,72.8588,72.9408,14100.0
2015-01-08 12:50:00,97.77,97.8,97.7,97.73,16500.0,72.9408,72.9632,72.8886,72.911,16500.0
2015-01-08 12:55:00,97.72,97.85,97.72,97.81,22600.0,72.9035,73.0005,72.9035,72.9707,22600.0
2015-01-08 13:00:00,97.8,97.85,97.74,97.79,28700.0,72.9632,73.0005,72.9184,72.9557,28700.0
2015-01-08 13:05:00,97.79,97.89,97.78,97.89,31100.0,72.9557,73.0303,72.9483,73.0303,31100.0
2015-01-08 13:10:00,97.88,97.91,97.82,97.82,56200.0,73.0229,73.0453,72.9781,72.9781,56200.0
2015-01-08 13:15:00,97.82,97.9,97.77,97.84,74400.0,72.9781,73.0378,72.9408,72.993,74400.0
2015-01-08 13:20:00,97.85,97.91,97.76,97.9,35100.0,73.0005,73.0453,72.9334,73.0378,35100.0
2015-01-08 13:25:00,97.91,97.92,97.81,97.85,26400.0,73.0453,73.0527,72.9707,73.0005,26400.0
2015-01-08 13:30:00,97.86,97.9,97.85,97.85,18700.0,73.008,73.0378,73.0005,73.0005,18700.0
2015-01-08 13:35:00,97.85,97.85,97.75,97.75,29400.0,73.0005,73.0005,72.9259,72.9259,29400.0
2015-01-08 13:40:00,97.75,97.77,97.67,97.67,28000.0,72.9259,72.9408,72.8662,72.8662,28000.0
2015-01-08 13:45:00,97.67,97.7,97.65,97.69,27300.0,72.8662,72.8886,72.8513,72.8811,27300.0
2015-01-08 13:50:00,97.7,97.7,97.6,97.61,92300.0,72.8886,72.8886,72.814,72.8215,92300.0
2015-01-08 13:55:00,97.6,97.64,97.56,97.64,68000.0,72.814,72.8438,72.7842,72.8438,68000.0
2015-01-08 14:00:00,97.64,97.69,97.63,97.68,57000.0,72.8438,72.8811,72.8364,72.8737,57000.0
2015-01-08 14:05:00,97.68,97.7,97.62,97.62,51400.0,72.8737,72.8886,72.8289,72.8289,51400.0
2015-01-08 14:10:00,97.63,97.66,97.53,97.6,45800.0,72.8364,72.8588,72.7618,72.814,45800.0
2015-01-08 14:15:00,97.6,97.63,97.58,97.58,33700.0,72.814,72.8364,72.7991,72.7991,33700.0
2015-01-08 14:20:00,97.58,97.67,97.57,97.63,46500.0,72.7991,72.8662,72.7916,72.8364,46500.0
2015-01-08 14:25:00,97.64,97.68,97.59,97.68,47400.0,72.8438,72.8737,72.8065,72.8737,47400.0
2015-01-08 14:30:00,97.67,97.67,97.56,97.62,54600.0,72.8662,72.8662,72.7842,72.8289,54600.0
2015-01-08 14:35:00,97.62,97.64,97.58,97.6,61100.0,72.8289,72.8438,72.7991,72.814,61100.0
2015-01-08 14:40:00,97.6,97.8,97.6,97.75,30300.0,72.814,72.9632,72.814,72.9259,30300.0
2015-01-08 14:45:00,97.75,97.76,97.69,97.74,26800.0,72.9259,72.9334,72.8811,72.9184,26800.0
2015-01-08 14:50:00,97.73,97.75,97.71,97.73,30500.0,72.911,72.9259,72.8961,72.911,30500.0
2015-01-08 14:55:00,97.73,97.74,97.59,97.59,42300.0,72.911,72.9184,72.8065,72.8065,42300.0
2015-01-08 15:00:00,97.59,97.82,97.59,97.81,36500.0,72.8065,72.9781,72.8065,72.9707,36500.0
2015-01-08 15:05:00,97.82,97.84,97.62,97.62,41400.0,72.9781,72.993,72.8289,72.8289,41400.0
2015-01-08 15:10:00,97.64,97.71,97.6,97.7,84600.0,72.8438,72.8961,72.814,72.8886,84600.0
2015-01-08 15:15:00,97.71,97.71,97.59,97.68,36100.0,72.8961,72.8961,72.8065,72.8737,36100.0
2015-01-08 15:20:00,97.68,97.73,97.65,97.69,56300.0,72.8737,72.911,72.8513,72.8811,56300.0
2015-01-08 15:25:00,97.69,97.8,97.64,97.79,54300.0,72.8811,72.9632,72.8438,72.9557,54300.0
2015-01-08 15:30:00,97.79,97.81,97.73,97.79,58900.0,72.9557,72.9707,72.911,72.9557,58900.0
2015-01-08 15:35:00,97.79,97.84,97.76,97.79,61600.0,72.9557,72.993,72.9334,72.9557,61600.0
2015-01-08 15:40:00,97.79,97.79,97.72,97.75,67500.0,72.9557,72.9557,72.9035,72.9259,67500.0
2015-01-08 15:45:00,97.75,97.79,97.65,97.76,109100.0,72.9259,72.9557,72.8513,72.9334,109100.0
2015-01-08 15:50:00,97.76,97.8,97.72,97.79,131900.0,72.9334,72.9632,72.9035,72.9557,131900.0
2015-01-08 15:55:00,97.79,98.0,97.78,97.96,253900.0,72.9557,73.1124,72.9483,73.0826,253900.0
2015-01-09 09:30:00,97.69,97.86,97.37,97.47,121400.0,72.8811,73.008,72.6424,72.717,121400.0
2015-01-09 09:35:00,97.42,97.52,97.34,97.52,27100.0,72.6797,72.7543,72.62,72.7543,27100.0
2015-01-09 09:40:00,97.54,97.72,97.49,97.68,28700.0,72.7692,72.9035,72.7319,72.8737,28700.0
2015-01-09 09:45:00,97.62,97.67,97.32,97.32,33800.0,72.8289,72.8662,72.6051,72.6051,33800.0
2015-01-09 09:50:00,97.32,97.5,97.27,97.49,33000.0,72.6051,72.7394,72.5678,72.7319,33000.0
2015-01-09 09:55:00,97.48,97.49,97.13,97.27,44900.0,72.7245,72.7319,72.4634,72.5678,44900.0
2015-01-09 10:00:00,97.29,97.6,97.2,97.6,22800.0,72.5827,72.814,72.5156,72.814,22800.0
2015-01-09 10:05:00,97.58,97.74,97.52,97.71,44500.0,72.7991,72.9184,72.7543,72.8961,44500.0
2015-01-09 10:10:00,97.72,97.81,97.53,97.57,41900.0,72.9035,72.9707,72.7618,72.7916,41900.0
2015-01-09 10:15:00,97.6,97.61,97.3,97.34,37200.0,72.814,72.8215,72.5902,72.62,37200.0
2015-01-09 10:20:00,97.36,97.39,97.23,97.23,38700.0,72.6349,72.6573,72.538,72.538,38700.0
2015-01-09 10:25:00,97.23,97.28,97.09,97.19,39500.0,72.538,72.5753,72.4335,72.5081,39500.0
2015-01-09 10:30:00,97.19,97.19,96.92,97.01,36600.0,72.5081,72.5081,72.3067,72.3738,36600.0
2015-01-09 10:35:00,97.03,97.15,97.03,97.13,29000.0,72.3888,72.4783,72.3888,72.4634,29000.0
2015-01-09 10:40:00,97.12,97.16,96.99,97.14,20300.0,72.4559,72.4857,72.3589,72.4708,20300.0
2015-01-09 10:45:00,97.13,97.31,97.11,97.26,26600.0,72.4634,72.5976,72.4484,72.5603,26600.0
2015-01-09 10:50:00,97.27,97.44,97.24,97.4,31900.0,72.5678,72.6946,72.5454,72.6648,31900.0
2015-01-09 10:55:00,97.4,97.5,97.37,97.46,20700.0,72.6648,72.7394,72.6424,72.7096,20700.0
2015-01-09 11:00:00,97.45,97.47,97.28,97.44,97700.0,72.7021,72.717,72.5753,72.6946,97700.0
2015-01-09 11:05:00,97.44,97.5,97.43,97.43,36700.0,72.6946,72.7394,72.6872,72.6872,36700.0
2015-01-09 11:10:00,97.44,97.46,97.3,97.35,76500.0,72.6946,72.7096,72.5902,72.6275,76500.0
2015-01-09 11:15:00,97.36,97.38,97.28,97.38,28000.0,72.6349,72.6499,72.5753,72.6499,28000.0
2015-01-09 11:20:00,97.37,97.44,97.27,97.42,31000.0,72.6424,72.6946,72.5678,72.6797,31000.0
2015-01-09 11:25:00,97.42,97.43,97.32,97.39,33000.0,72.6797,72.6872,72.6051,72.6573,33000.0
2015-01-09 11:30:00,97.39,97.64,97.24,97.59,78800.0,72.6573,72.8438,72.5454,72.8065,78800.0
2015-01-09 11:35:00,97.59,97.74,97.56,97.68,45000.0,72.8065,72.9184,72.7842,72.8737,45000.0
2015-01-09 11:40:00,97.7,97.79,97.6,97.78,43600.0,72.8886,72.9557,72.814,72.9483,43600.0
2015-01-09 11:45:00,97.78,97.87,97.74,97.82,20000.0,72.9483,73.0154,72.9184,72.9781,20000.0
2015-01-09 11:50:00,97.84,97.87,97.72,97.75,42900.0,72.993,73.0154,72.9035,72.9259,42900.0
2015-01-09 11:55:00,97.72,97.81,97.66,97.79,32400.0,72.9035,72.9707,72.8588,72.9557,32400.0
2015-01-09 12:00:00,97.77,97.81,97.69,97.8,18700.0,72.9408,72.9707,72.8811,72.9632,18700.0
2015-01-09 12:05:00,97.8,97.86,97.73,97.81,24900.0,72.9632,73.008,72.911,72.9707,24900.0
2015-01-09 12:10:00,97.81,97.81,97.72,97.78,16800.0,72.9707,72.9707,72.9035,72.9483,16800.0
2015-01-09 12:15:00,97.77,97.83,97.73,97.77,22200.0,72.9408,72.9856,72.911,72.9408,22200.0
2015-01-09 12:20:00,97.79,97.79,97.68,97.68,26600.0,72.9557,72.9557,72.8737,72.8737,26600.0
2015-01-09 12:25:00,97.69,97.71,97.6,97.7,22300.0,72.8811,72.8961,72.814,72.8886,22300.0
2015-01-09 12:30:00,97.7,97.84,97.69,97.7,53900.0,72.8886,72.993,72.8811,72.8886,53900.0
2015-01-09 12:35:00,97.7,97.78,97.69,97.76,33900.0,72.8886,72.9483,72.8811,72.9334,33900.0
2015-01-09 12:40:00,97.76,97.85,97.7,97.79,62300.0,72.9334,73.0005,72.8886,72.9557,62300.0
2015-01-09 12:45:00,97.78,97.83,97.75,97.8,35500.0,72.9483,72.9856,72.9259,72.9632,35500.0
2015-01-09 12:50:00,97.8,97.82,97.74,97.79,54200.0,72.9632,72.9781,72.9184,72.9557,54200.0
2015-01-09 12:55:00,97.78,97.83,97.74,97.76,38800.0,72.9483,72.9856,72.9184,72.9334,38800.0
2015-01-09 13:00:00,97.75,97.8,97.7,97.8,44700.0,72.9259,72.9632,72.8886,72.9632,44700.0
2015-01-09 13:05:00,97.8,97.83,97.74,97.78,25200.0,72.9632,72.9856,72.9184,72.9483,25200.0
2015-01-09 13:10:00,97.79,97.95,97.78,97.93,34400.0,72.9557,73.0751,72.9483,73.0602,34400.0
2015-01-09 13:15:00,97.95,98.07,97.92,98.04,64500.0,73.0751,73.1646,73.0527,73.1423,64500.0
2015-01-09 13:20:00,98.04,98.06,97.98,98.05,39600.0,73.1423,73.1572,73.0975,73.1497,39600.0
2015-01-09 13:25:00,98.06,98.07,98.04,98.05,32900.0,73.1572,73.1646,73.1423,73.1497,32900.0
2015-01-09 13:30:00,98.06,98.19,98.06,98.16,39800.0,73.1572,73.2542,73.1572,73.2318,39800.0
2015-01-09 13:35:00,98.18,98.22,98.14,98.2,53200.0,73.2467,73.2765,73.2169,73.2616,53200.0
2015-01-09 13:40:00,98.21,98.25,98.06,98.15,97000.0,73.2691,73.2989,73.1572,73.2243,97000.0
2015-01-09 13:45:00,98.14,98.14,97.86,98.01,47500.0,73.2169,73.2169,73.008,73.1199,47500.0
2015-01-09 13:50:00,98.0,98.07,97.96,98.04,51200.0,73.1124,73.1646,73.0826,73.1423,51200.0
2015-01-09 13:55:00,98.04,98.05,97.99,98.05,20200.0,73.1423,73.1497,73.105,73.1497,20200.0
2015-01-09 14:00:00,98.04,98.09,97.98,98.05,54300.0,73.1423,73.1796,73.0975,73.1497,54300.0
2015-01-09 14:05:00,98.05,98.17,98.04,98.11,39100.0,73.1497,73.2392,73.1423,73.1945,39100.0
2015-01-09 14:10:00,98.1,98.12,98.08,98.12,34400.0,73.187,73.2019,73.1721,73.2019,34400.0
2015-01-09 14:15:00,98.11,98.13,98.05,98.13,41100.0,73.1945,73.2094,73.1497,73.2094,41100.0
2015-01-09 14:20:00,98.13,98.13,98.04,98.1,41900.0,73.2094,73.2094,73.1423,73.187,41900.0
2015-01-09 14:25:00,98.08,98.1,98.0,98.04,35300.0,73.1721,73.187,73.1124,73.1423,35300.0
2015-01-09 14:30:00,98.04,98.1,97.97,98.1,56000.0,73.1423,73.187,73.09,73.187,56000.0
2015-01-09 14:35:00,98.09,98.2,98.04,98.18,37300.0,73.1796,73.2616,73.1423,73.2467,37300.0
2015-01-09 14:40:00,98.19,98.23,98.12,98.12,34100.0,73.2542,73.284,73.2019,73.2019,34100.0
2015-01-09 14:45:00,98.13,98.13,98.02,98.04,33700.0,73.2094,73.2094,73.1273,73.1423,33700.0
2015-01-09 14:50:00,98.05,98.17,98.03,98.13,45900.0,73.1497,73.2392,73.1348,73.2094,45900.0
2015-01-09 14:55:00,98.13,98.14,98.05,98.08,29200.0,73.2094,73.2169,73.1497,73.1721,29200.0
2015-01-09 15:00:00,98.08,98.14,98.01,98.08,58200.0,73.1721,73.2169,73.1199,73.1721,58200.0
2015-01-09 15:05:00,98.09,98.18,98.08,98.14,34800.0,73.1796,73.2467,73.1721,73.2169,34800.0
2015-01-09 15:10:00,98.14,98.27,98.12,98.27,55500.0,73.2169,73.3138,73.2019,73.3138,55500.0
2015-01-09 15:15:00,98.27,98.32,98.22,98.29,41200.0,73.3138,73.3511,73.2765,73.3288,41200.0
2015-01-09 15:20:00,98.29,98.33,98.2,98.21,54400.0,73.3288,73.3586,73.2616,73.2691,54400.0
2015-01-09 15:25:00,98.21,98.22,98.03,98.12,66300.0,73.2691,73.2765,73.1348,73.2019,66300.0
2015-01-09 15:30:00,98.12,98.13,97.95,98.06,66700.0,73.2019,73.2094,73.0751,73.1572,66700.0
2015-01-09 15:35:00,98.05,98.11,98.02,98.1,58400.0,73.1497,73.1945,73.1273,73.187,58400.0
2015-01-09 15:40:00,98.11,98.22,98.11,98.16,87600.0,73.1945,73.2765,73.1945,73.2318,87600.0
2015-01-09 15:45:00,98.15,98.15,98.06,98.07,108600.0,73.2243,73.2243,73.1572,73.1646,108600.0
2015-01-09 15:50:00,98.07,98.11,97.93,98.03,137900.0,73.1646,73.1945,73.0602,73.1348,137900.0
2015-01-09 15:55:00,98.02,98.02,97.92,97.92,214900.0,73.1273,73.1273,73.0527,73.0527,214900.0
2015-01-12 09:30:00,97.48,98.12,97.48,97.89,156600.0,72.7245,73.2019,72.7245,73.0303,156600.0
2015-01-12 09:35:00,97.89,98.06,97.71,97.82,43100.0,73.0303,73.1572,72.8961,72.9781,43100.0
2015-01-12 09:40:00,97.82,97.83,97.6,97.77,39800.0,72.9781,72.9856,72.814,72.9408,39800.0
2015-01-12 09:45:00,97.76,97.82,97.64,97.65,67500.0,72.9334,72.9781,72.8438,72.8513,67500.0
2015-01-12 09:50:00,97.64,97.7,97.57,97.6,112900.0,72.8438,72.8886,72.7916,72.814,112900.0
2015-01-12 09:55:00,97.6,97.61,97.28,97.41,47500.0,72.814,72.8215,72.5753,72.6722,47500.0
2015-01-12 10:00:00,97.43,97.57,97.39,97.47,45600.0,72.6872,72.7916,72.6573,72.717,45600.0
2015-01-12 10:05:00,97.46,97.53,97.43,97.48,62000.0,72.7096,72.7618,72.6872,72.7245,62000.0
2015-01-12 10:10:00,97.46,97.57,97.38,97.4,59300.0,72.7096,72.7916,72.6499,72.6648,59300.0
2015-01-12 10:15:00,97.41,97.58,97.38,97.48,34700.0,72.6722,72.7991,72.6499,72.7245,34700.0
2015-01-12 10:20:00,97.47,97.47,97.26,97.39,77700.0,72.717,72.717,72.5603,72.6573,77700.0
2015-01-12 10:25:00,97.43,97.51,97.27,97.3,40600.0,72.6872,72.7469,72.5678,72.5902,40600.0
2015-01-12 10:30:00,97.29,97.39,97.21,97.22,50100.0,72.5827,72.6573,72.523,72.5305,50100.0
2015-01-12 10:35:00,97.22,97.31,97.21,97.28,37400.0,72.5305,72.5976,72.523,72.5753,37400.0
2015-01-12 10:40:00,97.28,97.37,97.24,97.35,36400.0,72.5753,72.6424,72.5454,72.6275,36400.0
2015-01-12 10:45:00,97.36,97.48,97.34,97.43,47100.0,72.6349,72.7245,72.62,72.6872,47100.0
2015-01-12 10:50:00,97.43,97.44,97.34,97.4,51800.0,72.6872,72.6946,72.62,72.6648,51800.0
2015-01-12 10:55:00,97.39,97.47,97.32,97.47,25300.0,72.6573,72.717,72.6051,72.717,25300.0
2015-01-12 11:00:00,97.47,97.52,97.37,97.39,21800.0,72.717,72.7543,72.6424,72.6573,21800.0
2015-01-12 11:05:00,97.4,97.46,97.3,97.31,23100.0,72.6648,72.7096,72.5902,72.5976,23100.0
2015-01-12 11:10:00,97.3,97.42,97.28,97.29,31500.0,72.5902,72.6797,72.5753,72.5827,31500.0
2015-01-12 11:15:00,97.29,97.43,97.24,97.42,32100.0,72.5827,72.6872,72.5454,72.6797,32100.0
2015-01-12 11:20:00,97.43,97.51,97.32,97.42,24100.0,72.6872,72.7469,72.6051,72.6797,24100.0
2015-01-12 11:25:00,97.41,97.42,97.3,97.38,26100.0,72.6722,72.6797,72.5902,72.6499,26100.0
2015-01-12 11:30:00,97.38,97.43,97.31,97.35,30300.0,72.6499,72.6872,72.5976,72.6275,30300.0
2015-01-12 11:35:00,97.36,97.51,97.34,97.43,19200.0,72.6349,72.7469,72.62,72.6872,19200.0
2015-01-12 11:40:00,97.44,97.46,97.32,97.34,18500.0,72.6946,72.7096,72.6051,72.62,18500.0
2015-01-12 11:45:00,97.33,97.39,97.16,97.18,27600.0,72.6126,72.6573,72.4857,72.5007,27600.0
2015-01-12 11:50:00,97.16,97.16,97.07,97.07,23400.0,72.4857,72.4857,72.4186,72.4186,23400.0
2015-01-12 11:55:00,97.09,97.18,97.08,97.13,21100.0,72.4335,72.5007,72.4261,72.4634,21100.0
2015-01-12 12:00:00,97.14,97.3,97.13,97.3,20300.0,72.4708,72.5902,72.4634,72.5902,20300.0
2015-01-12 12:05:00,97.29,97.37,97.23,97.36,19800.0,72.5827,72.6424,72.538,72.6349,19800.0
2015-01-12 12:10:00,97.36,97.43,97.31,97.38,30100.0,72.6349,72.6872,72.5976,72.6499,30100.0
2015-01-12 12:15:00,97.38,97.42,97.29,97.4,44300.0,72.6499,72.6797,72.5827,72.6648,44300.0
2015-01-12 12:20:00,97.4,97.54,97.39,97.48,60900.0,72.6648,72.7692,72.6573,72.7245,60900.0
2015-01-12 12:25:00,97.49,97.53,97.45,97.49,23300.0,72.7319,72.7618,72.7021,72.7319,23300.0
2015-01-12 12:30:00,97.46,97.52,97.38,97.43,24400.0,72.7096,72.7543,72.6499,72.6872,24400.0
2015-01-12 12:35:00,97.43,97.45,97.41,97.44,36400.0,72.6872,72.7021,72.6722,72.6946,36400.0
2015-01-12 12:40:00,97.43,97.43,97.22,97.22,23500.0,72.6872,72.6872,72.5305,72.5305,23500.0
2015-01-12 12:45:00,97.21,97.23,97.11,97.12,14600.0,72.523,72.538,72.4484,72.4559,14600.0
2015-01-12 12:50:00,97.11,97.11,97.04,97.04,25500.0,72.4484,72.4484,72.3962,72.3962,25500.0
2015-01-12 12:55:00,97.04,97.14,97.03,97.13,34300.0,72.3962,72.4708,72.3888,72.4634,34300.0
2015-01-12 13:00:00,97.12,97.26,97.06,97.25,33700.0,72.4559,72.5603,72.4111,72.5529,33700.0
2015-01-12 13:05:00,97.25,97.29,97.11,97.2,27300.0,72.5529,72.5827,72.4484,72.5156,27300.0
2015-01-12 13:10:00,97.2,97.27,97.15,97.27,21600.0,72.5156,72.5678,72.4783,72.5678,21600.0
2015-01-12 13:15:00,97.26,97.36,97.22,97.3,20600.0,72.5603,72.6349,72.5305,72.5902,20600.0
2015-01-12 13:20:00,97.3,97.31,97.16,97.18,25000.0,72.5902,72.5976,72.4857,72.5007,25000.0
2015-01-12 13:25:00,97.18,97.27,97.17,97.22,24200.0,72.5007,72.5678,72.4932,72.5305,24200.0
2015-01-12 13:30:00,97.22,97.24,97.2,97.22,14400.0,72.5305,72.5454,72.5156,72.5305,14400.0
2015-01-12 13:35:00,97.23,97.31,97.22,97.29,21900.0,72.538,72.5976,72.5305,72.5827,21900.0
2015-01-12 13:40:00,97.29,97.33,97.24,97.29,23300.0,72.5827,72.6126,72.5454,72.5827,23300.0
2015-01-12 13:45:00,97.28,97.41,97.25,97.35,69900.0,72.5753,72.6722,72.5529,72.6275,69900.0
2015-01-12 13:50:00,97.35,97.36,97.3,97.31,18000.0,72.6275,72.6349,72.5902,72.5976,18000.0
2015-01-12 13:55:00,97.31,97.34,97.27,97.29,24300.0,72.5976,72.62,72.5678,72.5827,24300.0
2015-01-12 14:00:00,97.28,97.43,97.27,97.4,26300.0,72.5753,72.6872,72.5678,72.6648,26300.0
2015-01-12 14:05:00,97.4,97.46,97.37,97.46,41200.0,72.6648,72.7096,72.6424,72.7096,41200.0
2015-01-12 14:10:00,97.46,97.58,97.45,97.49,24600.0,72.7096,72.7991,72.7021,72.7319,24600.0
2015-01-12 14:15:00,97.48,97.53,97.45,97.5,73100.0,72.7245,72.7618,72.7021,72.7394,73100.0
2015-01-12 14:20:00,97.5,97.52,97.41,97.48,63100.0,72.7394,72.7543,72.6722,72.7245,63100.0
2015-01-12 14:25:00,97.47,97.55,97.44,97.5,110800.0,72.717,72.7767,72.6946,72.7394,110800.0
2015-01-12 14:30:00,97.5,97.54,97.36,97.39,35800.0,72.7394,72.7692,72.6349,72.6573,35800.0
2015-01-12 14:35:00,97.39,97.39,97.24,97.29,22000.0,72.6573,72.6573,72.5454,72.5827,22000.0
2015-01-12 14:40:00,97.26,97.36,97.23,97.3,34700.0,72.5603,72.6349,72.538,72.5902,34700.0
2015-01-12 14:45:00,97.31,97.46,97.28,97.46,34200.0,72.5976,72.7096,72.5753,72.7096,34200.0
2015-01-12 14:50:00,97.45,97.47,97.34,97.36,213200.0,72.7021,72.717,72.62,72.6349,213200.0
2015-01-12 14:55:00,97.36,97.57,97.34,97.52,91200.0,72.6349,72.7916,72.62,72.7543,91200.0
2015-01-12 15:00:00,97.51,97.68,97.5,97.61,36100.0,72.7469,72.8737,72.7394,72.8215,36100.0
2015-01-12 15:05:00,97.62,97.63,97.46,97.5,21800.0,72.8289,72.8364,72.7096,72.7394,21800.0
2015-01-12 15:10:00,97.5,97.6,97.49,97.54,19300.0,72.7394,72.814,72.7319,72.7692,19300.0
2015-01-12 15:15:00,97.53,97.65,97.51,97.55,35000.0,72.7618,72.8513,72.7469,72.7767,35000.0
2015-01-12 15:20:00,97.56,97.63,97.42,97.43,40500.0,72.7842,72.8364,72.6797,72.6872,40500.0
2015-01-12 15:25:00,97.44,97.48,97.32,97.35,37000.0,72.6946,72.7245,72.6051,72.6275,37000.0
2015-01-12 15:30:00,97.37,97.45,97.26,97.26,43000.0,72.6424,72.7021,72.5603,72.5603,43000.0
2015-01-12 15:35:00,97.27,97.34,97.19,97.26,55000.0,72.5678,72.62,72.5081,72.5603,55000.0
2015-01-12 15:40:00,97.26,97.34,97.26,97.34,108600.0,72.5603,72.62,72.5603,72.62,108600.0
2015-01-12 15:45:00,97.35,97.61,97.34,97.47,133000.0,72.6275,72.8215,72.62,72.717,133000.0
2015-01-12 15:50:00,97.48,97.49,97.33,97.35,156200.0,72.7245,72.7319,72.6126,72.6275,156200.0
2015-01-12 15:55:00,97.34,97.36,97.12,97.24,402100.0,72.62,72.6349,72.4559,72.5454,402100.0
2015-01-13 09:30:00,98.13,98.62,98.0,98.52,107900.0,73.2094,73.575,73.1124,73.5004,107900.0
2015-01-13 09:35:00,98.54,98.74,98.48,98.5,62300.0,73.5153,73.6645,73.4705,73.4854,62300.0
2015-01-13 09:40:00,98.54,98.99,98.53,98.99,61000.0,73.5153,73.851,73.5078,73.851,61000.0
2015-01-13 09:45:00,99.0,99.08,98.87,99.03,99600.0,73.8585,73.9181,73.7615,73.8808,99600.0
2015-01-13 09:50:00,99.04,99.05,98.8,98.9,35200.0,73.8883,73.8958,73.7093,73.7839,35200.0
2015-01-13 09:55:00,98.88,98.97,98.84,98.84,46600.0,73.7689,73.8361,73.7391,73.7391,46600.0
2015-01-13 10:00:00,98.84,98.88,98.65,98.69,36800.0,73.7391,73.7689,73.5973,73.6272,36800.0
2015-01-13 10:05:00,98.7,98.76,98.6,98.76,38300.0,73.6346,73.6794,73.56,73.6794,38300.0
2015-01-13 10:10:00,98.73,98.74,98.63,98.68,59800.0,73.657,73.6645,73.5824,73.6197,59800.0
2015-01-13 10:15:00,98.69,98.74,98.66,98.68,40300.0,73.6272,73.6645,73.6048,73.6197,40300.0
2015-01-13 10:20:00,98.68,98.75,98.56,98.7,30900.0,73.6197,73.6719,73.5302,73.6346,30900.0
2015-01-13 10:25:00,98.68,98.7,98.53,98.6,28100.0,73.6197,73.6346,73.5078,73.56,28100.0
2015-01-13 10:30:00,98.62,98.66,98.44,98.62,59300.0,73.575,73.6048,73.4407,73.575,59300.0
2015-01-13 10:35:00,98.6,98.61,98.53,98.55,44300.0,73.56,73.5675,73.5078,73.5227,44300.0
2015-01-13 10:40:00,98.57,98.7,98.55,98.56,56000.0,73.5377,73.6346,73.5227,73.5302,56000.0
2015-01-13 10:45:00,98.54,98.66,98.53,98.56,52600.0,73.5153,73.6048,73.5078,73.5302,52600.0
2015-01-13 10:50:00,98.55,98.69,98.55,98.58,50200.0,73.5227,73.6272,73.5227,73.5451,50200.0
2015-01-13 10:55:00,98.58,98.61,98.52,98.56,40200.0,73.5451,73.5675,73.5004,73.5302,40200.0
2015-01-13 11:00:00,98.54,98.55,98.36,98.36,46600.0,73.5153,73.5227,73.381,73.381,46600.0
2015-01-13 11:05:00,98.36,98.41,98.33,98.36,50500.0,73.381,73.4183,73.3586,73.381,50500.0
2015-01-13 11:10:00,98.38,98.49,98.33,98.39,51300.0,73.3959,73.478,73.3586,73.4034,51300.0
2015-01-13 11:15:00,98.4,98.53,98.37,98.5,42800.0,73.4108,73.5078,73.3885,73.4854,42800.0
2015-01-13 11:20:00,98.48,98.5,98.29,98.33,38600.0,73.4705,73.4854,73.3288,73.3586,38600.0
2015-01-13 11:25:00,98.32,98.35,98.22,98.33,53800.0,73.3511,73.3735,73.2765,73.3586,53800.0
2015-01-13 11:30:00,98.32,98.33,98.13,98.2,50400.0,73.3511,73.3586,73.2094,73.2616,50400.0
2015-01-13 11:35:00,98.2,98.28,98.19,98.27,36000.0,73.2616,73.3213,73.2542,73.3138,36000.0
2015-01-13 11:40:00,98.27,98.43,98.24,98.42,46200.0,73.3138,73.4332,73.2915,73.4258,46200.0
2015-01-13 11:45:00,98.41,98.49,98.39,98.46,33900.0,73.4183,73.478,73.4034,73.4556,33900.0
2015-01-13 11:50:00,98.44,98.54,98.42,98.48,13300.0,73.4407,73.5153,73.4258,73.4705,13300.0
2015-01-13 11:55:00,98.48,98.51,98.34,98.41,21100.0,73.4705,73.4929,73.3661,73.4183,21100.0
2015-01-13 12:00:00,98.41,98.44,98.28,98.29,18200.0,73.4183,73.4407,73.3213,73.3288,18200.0
2015-01-13 12:05:00,98.29,98.32,98.24,98.28,27400.0,73.3288,73.3511,73.2915,73.3213,27400.0
2015-01-13 12:10:00,98.27,98.3,98.19,98.29,21900.0,73.3138,73.3362,73.2542,73.3288,21900.0
2015-01-13 12:15:00,98.26,98.26,98.17,98.2,21200.0,73.3064,73.3064,73.2392,73.2616,21200.0
2015-01-13 12:20:00,98.22,98.22,98.04,98.08,19100.0,73.2765,73.2765,73.1423,73.1721,19100.0
2015-01-13 12:25:00,98.08,98.11,98.03,98.05,17700.0,73.1721,73.1945,73.1348,73.1497,17700.0
2015-01-13 12:30:00,98.05,98.07,97.96,97.99,18200.0,73.1497,73.1646,73.0826,73.105,18200.0
2015-01-13 12:35:00,97.99,98.03,97.96,97.97,22100.0,73.105,73.1348,73.0826,73.09,22100.0
2015-01-13 12:40:00,97.97,97.98,97.84,97.87,36200.0,73.09,73.0975,72.993,73.0154,36200.0
2015-01-13 12:45:00,97.89,97.97,97.85,97.95,20500.0,73.0303,73.09,73.0005,73.0751,20500.0
2015-01-13 12:50:00,97.97,98.01,97.94,97.96,8000.0,73.09,73.1199,73.0677,73.0826,8000.0
2015-01-13 12:55:00,97.96,98.02,97.96,98.01,12800.0,73.0826,73.1273,73.0826,73.1199,12800.0
2015-01-13 13:00:00,98.04,98.08,98.01,98.08,11500.0,73.1423,73.1721,73.1199,73.1721,11500.0
2015-01-13 13:05:00,98.07,98.12,98.02,98.02,22100.0,73.1646,73.2019,73.1273,73.1273,22100.0
2015-01-13 13:10:00,98.01,98.1,98.0,98.08,15400.0,73.1199,73.187,73.1124,73.1721,15400.0
2015-01-13 13:15:00,98.09,98.09,97.99,98.0,17700.0,73.1796,73.1796,73.105,73.1124,17700.0
2015-01-13 13:20:00,97.99,97.99,97.7,97.73,24000.0,73.105,73.105,72.8886,72.911,24000.0
2015-01-13 13:25:00,97.75,97.75,97.5,97.58,33300.0,72.9259,72.9259,72.7394,72.7991,33300.0
2015-01-13 13:30:00,97.6,97.6,97.43,97.54,35300.0,72.814,72.814,72.6872,72.7692,35300.0
2015-01-13 13:35:00,97.54,97.55,97.3,97.3,36500.0,72.7692,72.7767,72.5902,72.5902,36500.0
2015-01-13 13:40:00,97.3,97.38,97.22,97.34,30000.0,72.5902,72.6499,72.5305,72.62,30000.0
2015-01-13 13:45:00,97.32,97.4,97.28,97.3,19200.0,72.6051,72.6648,72.5753,72.5902,19200.0
2015-01-13 13:50:00,97.3,97.34,96.8,96.9,69500.0,72.5902,72.62,72.2172,72.2918,69500.0
2015-01-13 13:55:00,96.9,97.09,96.86,97.05,93400.0,72.2918,72.4335,72.2619,72.4037,93400.0
2015-01-13 14:00:00,97.03,97.14,96.87,97.0,91100.0,72.3888,72.4708,72.2694,72.3664,91100.0
2015-01-13 14:05:00,97.01,97.03,96.72,96.85,61300.0,72.3738,72.3888,72.1575,72.2545,61300.0
2015-01-13 14:10:00,96.87,96.93,96.55,96.67,48200.0,72.2694,72.3141,72.0306,72.1202,48200.0
2015-01-13 14:15:00,96.67,96.88,96.61,96.79,32800.0,72.1202,72.2768,72.0754,72.2097,32800.0
2015-01-13 14:20:00,96.81,96.95,96.78,96.94,32300.0,72.2246,72.3291,72.2022,72.3216,32300.0
2015-01-13 14:25:00,96.96,97.1,96.95,97.05,29500.0,72.3365,72.441,72.3291,72.4037,29500.0
2015-01-13 14:30:00,97.03,97.06,96.94,96.99,31000.0,72.3888,72.4111,72.3216,72.3589,31000.0
2015-01-13 14:35:00,97.0,97.06,96.99,97.01,45700.0,72.3664,72.4111,72.3589,72.3738,45700.0
2015-01-13 14:40:00,97.0,97.04,96.91,97.0,32100.0,72.3664,72.3962,72.2992,72.3664,32100.0
2015-01-13 14:45:00,97.01,97.1,96.99,97.02,34900.0,72.3738,72.441,72.3589,72.3813,34900.0
2015-01-13 14:50:00,97.06,97.18,97.05,97.1,43500.0,72.4111,72.5007,72.4037,72.441,43500.0
2015-01-13 14:55:00,97.1,97.12,96.75,96.75,48900.0,72.441,72.4559,72.1799,72.1799,48900.0
2015-01-13 15:00:00,96.75,96.88,96.74,96.83,40600.0,72.1799,72.2768,72.1724,72.2395,40600.0
2015-01-13 15:05:00,96.82,96.83,96.68,96.72,45600.0,72.2321,72.2395,72.1276,72.1575,45600.0
2015-01-13 15:10:00,96.72,96.98,96.72,96.97,47100.0,72.1575,72.3514,72.1575,72.344,47100.0
2015-01-13 15:15:00,96.97,97.15,96.95,97.06,51800.0,72.344,72.4783,72.3291,72.4111,51800.0
2015-01-13 15:20:00,97.06,97.19,97.01,97.16,60000.0,72.4111,72.5081,72.3738,72.4857,60000.0
2015-01-13 15:25:00,97.17,97.19,96.87,96.88,44700.0,72.4932,72.5081,72.2694,72.2768,44700.0
2015-01-13 15:30:00,96.93,97.13,96.9,97.03,61500.0,72.3141,72.4634,72.2918,72.3888,61500.0
2015-01-13 15:35:00,97.02,97.37,97.02,97.33,57000.0,72.3813,72.6424,72.3813,72.6126,57000.0
2015-01-13 15:40:00,97.33,97.41,97.2,97.25,65000.0,72.6126,72.6722,72.5156,72.5529,65000.0
2015-01-13 15:45:00,97.27,97.27,97.07,97.1,69800.0,72.5678,72.5678,72.4186,72.441,69800.0
2015-01-13 15:50:00,97.1,97.14,96.97,97.07,74600.0,72.441,72.4708,72.344,72.4186,74600.0
2015-01-13 15:55:00,97.06,97.27,97.06,97.24,118600.0,72.4111,72.5678,72.4111,72.5454,118600.0
2015-01-14 09:30:00,97.0,97.14,96.55,96.89,152300.0,72.3664,72.4708,72.0306,72.2843,152300.0
2015-01-14 09:35:00,96.88,97.17,96.68,96.69,50600.0,72.2768,72.4932,72.1276,72.1351,50600.0
2015-01-14 09:40:00,96.64,96.73,96.5,96.65,65800.0,72.0978,72.1649,71.9933,72.1053,65800.0
2015-01-14 09:45:00,96.65,96.81,96.61,96.71,61300.0,72.1053,72.2246,72.0754,72.15,61300.0
2015-01-14 09:50:00,96.72,96.72,96.46,96.55,59200.0,72.1575,72.1575,71.9635,72.0306,59200.0
2015-01-14 09:55:00,96.55,96.7,96.5,96.51,49300.0,72.0306,72.1426,71.9933,72.0008,49300.0
2015-01-14 10:00:00,96.52,96.63,96.32,96.43,87800.0,72.0083,72.0903,71.8591,71.9411,87800.0
2015-01-14 10:05:00,96.43,96.64,96.41,96.63,75600.0,71.9411,72.0978,71.9262,72.0903,75600.0
2015-01-14 10:10:00,96.65,96.83,96.64,96.73,64800.0,72.1053,72.2395,72.0978,72.1649,64800.0
2015-01-14 10:15:00,96.74,96.88,96.58,96.65,41500.0,72.1724,72.2768,72.053,72.1053,41500.0
2015-01-14 10:20:00,96.65,96.71,96.63,96.7,23900.0,72.1053,72.15,72.0903,72.1426,23900.0
2015-01-14 10:25:00,96.7,96.74,96.61,96.7,46700.0,72.1426,72.1724,72.0754,72.1426,46700.0
2015-01-14 10:30:00,96.69,96.72,96.44,96.56,102500.0,72.1351,72.1575,71.9486,72.0381,102500.0
2015-01-14 10:35:00,96.57,96.68,96.44,96.45,25300.0,72.0456,72.1276,71.9486,71.956,25300.0
2015-01-14 10:40:00,96.44,96.75,96.44,96.74,31700.0,71.9486,72.1799,71.9486,72.1724,31700.0
2015-01-14 10:45:00,96.71,96.89,96.68,96.83,49700.0,72.15,72.2843,72.1276,72.2395,49700.0
2015-01-14 10:50:00,96.83,97.03,96.83,96.89,44000.0,72.2395,72.3888,72.2395,72.2843,44000.0
2015-01-14 10:55:00,96.89,96.97,96.79,96.96,34900.0,72.2843,72.344,72.2097,72.3365,34900.0
2015-01-14 11:00:00,96.95,96.96,96.74,96.76,35200.0,72.3291,72.3365,72.1724,72.1873,35200.0
2015-01-14 11:05:00,96.77,96.84,96.65,96.71,39400.0,72.1948,72.247,72.1053,72.15,39400.0
2015-01-14 11:10:00,96.72,96.81,96.59,96.59,29900.0,72.1575,72.2246,72.0605,72.0605,29900.0
2015-01-14 11:15:00,96.59,96.74,96.58,96.63,30900.0,72.0605,72.1724,72.053,72.0903,30900.0
2015-01-14 11:20:00,96.63,96.8,96.61,96.75,32300.0,72.0903,72.2172,72.0754,72.1799,32300.0
2015-01-14 11:25:00,96.77,96.78,96.64,96.68,25200.0,72.1948,72.2022,72.0978,72.1276,25200.0
2015-01-14 11:30:00,96.67,96.78,96.61,96.65,21800.0,72.1202,72.2022,72.0754,72.1053,21800.0
2015-01-14 11:35:00,96.65,96.78,96.63,96.78,25500.0,72.1053,72.2022,72.0903,72.2022,25500.0
2015-01-14 11:40:00,96.79,96.88,96.76,96.79,37700.0,72.2097,72.2768,72.1873,72.2097,37700.0
2015-01-14 11:45:00,96.79,96.85,96.74,96.85,35600.0,72.2097,72.2545,72.1724,72.2545,35600.0
2015-01-14 11:50:00,96.84,96.94,96.71,96.78,64700.0,72.247,72.3216,72.15,72.2022,64700.0
2015-01-14 11:55:00,96.79,96.85,96.71,96.76,38300.0,72.2097,72.2545,72.15,72.1873,38300.0
2015-01-14 12:00:00,96.76,96.85,96.71,96.78,37300.0,72.1873,72.2545,72.15,72.2022,37300.0
2015-01-14 12:05:00,96.79,96.79,96.61,96.64,30300.0,72.2097,72.2097,72.0754,72.0978,30300.0
2015-01-14 12:10:00,96.63,96.63,96.52,96.61,15100.0,72.0903,72.0903,72.0083,72.0754,15100.0
2015-01-14 12:15:00,96.61,96.67,96.56,96.57,16200.0,72.0754,72.1202,72.0381,72.0456,16200.0
2015-01-14 12:20:00,96.6,96.78,96.57,96.75,25600.0,72.068,72.2022,72.0456,72.1799,25600.0
2015-01-14 12:25:00,96.75,96.79,96.7,96.79,16100.0,72.1799,72.2097,72.1426,72.2097,16100.0
2015-01-14 12:30:00,96.78,96.85,96.65,96.69,24000.0,72.2022,72.2545,72.1053,72.1351,24000.0
2015-01-14 12:35:00,96.72,96.77,96.67,96.73,19300.0,72.1575,72.1948,72.1202,72.1649,19300.0
2015-01-14 12:40:00,96.73,96.79,96.62,96.63,23000.0,72.1649,72.2097,72.0829,72.0903,23000.0
2015-01-14 12:45:00,96.63,96.68,96.48,96.56,49300.0,72.0903,72.1276,71.9784,72.0381,49300.0
2015-01-14 12:50:00,96.57,96.57,96.38,96.42,15000.0,72.0456,72.0456,71.9038,71.9337,15000.0
2015-01-14 12:55:00,96.43,96.59,96.42,96.53,26700.0,71.9411,72.0605,71.9337,72.0157,26700.0
2015-01-14 13:00:00,96.55,96.76,96.55,96.73,51700.0,72.0306,72.1873,72.0306,72.1649,51700.0
2015-01-14 13:05:00,96.74,96.75,96.56,96.56,20200.0,72.1724,72.1799,72.0381,72.0381,20200.0
2015-01-14 13:10:00,96.58,96.63,96.51,96.58,21000.0,72.053,72.0903,72.0008,72.053,21000.0
2015-01-14 13:15:00,96.58,96.74,96.57,96.71,22300.0,72.053,72.1724,72.0456,72.15,22300.0
2015-01-14 13:20:00,96.7,96.76,96.61,96.71,38700.0,72.1426,72.1873,72.0754,72.15,38700.0
2015-01-14 13:25:00,96.71,96.8,96.67,96.78,21600.0,72.15,72.2172,72.1202,72.2022,21600.0
2015-01-14 13:30:00,96.76,96.81,96.71,96.76,28200.0,72.1873,72.2246,72.15,72.1873,28200.0
2015-01-14 13:35:00,96.76,96.79,96.72,96.73,18200.0,72.1873,72.2097,72.1575,72.1649,18200.0
2015-01-14 13:40:00,96.73,96.73,96.52,96.53,29000.0,72.1649,72.1649,72.0083,72.0157,29000.0
2015-01-14 13:45:00,96.53,96.7,96.48,96.66,39500.0,72.0157,72.1426,71.9784,72.1127,39500.0
2015-01-14 13:50:00,96.64,96.65,96.49,96.55,28200.0,72.0978,72.1053,71.9859,72.0306,28200.0
2015-01-14 13:55:00,96.57,96.74,96.53,96.73,26400.0,72.0456,72.1724,72.0157,72.1649,26400.0
2015-01-14 14:00:00,96.74,96.91,96.71,96.83,41500.0,72.1724,72.2992,72.15,72.2395,41500.0
2015-01-14 14:05:00,96.83,96.84,96.71,96.79,23000.0,72.2395,72.247,72.15,72.2097,23000.0
2015-01-14 14:10:00,96.79,97.04,96.75,97.04,36000.0,72.2097,72.3962,72.1799,72.3962,36000.0
2015-01-14 14:15:00,97.05,97.12,96.93,97.1,35500.0,72.4037,72.4559,72.3141,72.441,35500.0
2015-01-14 14:20:00,97.11,97.14,97.02,97.06,47700.0,72.4484,72.4708,72.3813,72.4111,47700.0
2015-01-14 14:25:00,97.08,97.21,97.03,97.14,36600.0,72.4261,72.523,72.3888,72.4708,36600.0
2015-01-14 14:30:00,97.14,97.26,97.06,97.11,44000.0,72.4708,72.5603,72.4111,72.4484,44000.0
2015-01-14 14:35:00,97.12,97.16,96.99,97.11,26000.0,72.4559,72.4857,72.3589,72.4484,26000.0
2015-01-14 14:40:00,97.1,97.17,96.98,97.06,30900.0,72.441,72.4932,72.3514,72.4111,30900.0
2015-01-14 14:45:00,97.05,97.14,97.05,97.09,22100.0,72.4037,72.4708,72.4037,72.4335,22100.0
2015-01-14 14:50:00,97.09,97.09,96.88,96.91,34600.0,72.4335,72.4335,72.2768,72.2992,34600.0
2015-01-14 14:55:00,96.92,96.98,96.87,96.96,37900.0,72.3067,72.3514,72.2694,72.3365,37900.0
2015-01-14 15:00:00,96.96,97.12,96.94,97.1,45200.0,72.3365,72.4559,72.3216,72.441,45200.0
2015-01-14 15:05:00,97.11,97.18,97.02,97.13,41100.0,72.4484,72.5007,72.3813,72.4634,41100.0
2015-01-14 15:10:00,97.14,97.15,96.97,97.13,36200.0,72.4708,72.4783,72.344,72.4634,36200.0
2015-01-14 15:15:00,97.13,97.44,97.12,97.35,59600.0,72.4634,72.6946,72.4559,72.6275,59600.0
2015-01-14 15:20:00,97.36,97.49,97.27,97.34,103900.0,72.6349,72.7319,72.5678,72.62,103900.0
2015-01-14 15:25:00,97.33,97.4,97.17,97.28,55200.0,72.6126,72.6648,72.4932,72.5753,55200.0
2015-01-14 15:30:00,97.28,97.41,97.09,97.16,58700.0,72.5753,72.6722,72.4335,72.4857,58700.0
2015-01-14 15:35:00,97.17,97.27,97.13,97.23,55100.0,72.4932,72.5678,72.4634,72.538,55100.0
2015-01-14 15:40:00,97.24,97.33,97.16,97.19,90200.0,72.5454,72.6126,72.4857,72.5081,90200.0
2015-01-14 15:45:00,97.19,97.33,97.15,97.26,141500.0,72.5081,72.6126,72.4783,72.5603,141500.0
2015-01-14 15:50:00,97.27,97.38,97.25,97.34,163000.0,72.5678,72.6499,72.5529,72.62,163000.0
2015-01-14 15:55:00,97.33,97.36,97.28,97.34,170700.0,72.6126,72.6349,72.5753,72.62,170700.0
2015-01-15 09:30:00,97.72,98.01,97.58,97.93,105700.0,72.9035,73.1199,72.7991,73.0602,105700.0
2015-01-15 09:35:00,97.93,97.93,97.52,97.71,42300.0,73.0602,73.0602,72.7543,72.8961,42300.0
2015-01-15 09:40:00,97.75,97.86,97.56,97.72,46500.0,72.9259,73.008,72.7842,72.9035,46500.0
2015-01-15 09:45:00,97.72,97.76,97.37,97.39,35300.0,72.9035,72.9334,72.6424,72.6573,35300.0
2015-01-15 09:50:00,97.4,97.58,97.34,97.53,23500.0,72.6648,72.7991,72.62,72.7618,23500.0
2015-01-15 09:55:00,97.51,97.51,97.22,97.3,39400.0,72.7469,72.7469,72.5305,72.5902,39400.0
2015-01-15 10:00:00,97.29,97.45,97.01,97.34,41500.0,72.5827,72.7021,72.3738,72.62,41500.0
2015-01-15 10:05:00,97.33,97.64,97.32,97.55,21300.0,72.6126,72.8438,72.6051,72.7767,21300.0
2015-01-15 10:10:00,97.57,97.64,97.34,97.49,27100.0,72.7916,72.8438,72.62,72.7319,27100.0
2015-01-15 10:15:00,97.49,97.73,97.49,97.63,60700.0,72.7319,72.911,72.7319,72.8364,60700.0
2015-01-15 10:20:00,97.62,97.7,97.51,97.69,48200.0,72.8289,72.8886,72.7469,72.8811,48200.0
2015-01-15 10:25:00,97.69,97.79,97.55,97.67,24300.0,72.8811,72.9557,72.7767,72.8662,24300.0
2015-01-15 10:30:00,97.69,97.98,97.69,97.96,23900.0,72.8811,73.0975,72.8811,73.0826,23900.0
2015-01-15 10:35:00,97.96,98.05,97.88,98.01,24200.0,73.0826,73.1497,73.0229,73.1199,24200.0
2015-01-15 10:40:00,98.0,98.0,97.9,97.97,23300.0,73.1124,73.1124,73.0378,73.09,23300.0
2015-01-15 10:45:00,97.97,98.03,97.88,97.92,28000.0,73.09,73.1348,73.0229,73.0527,28000.0
2015-01-15 10:50:00,97.9,97.95,97.77,97.81,32600.0,73.0378,73.0751,72.9408,72.9707,32600.0
2015-01-15 10:55:00,97.8,97.84,97.66,97.68,26700.0,72.9632,72.993,72.8588,72.8737,26700.0
2015-01-15 11:00:00,97.7,97.75,97.61,97.67,32600.0,72.8886,72.9259,72.8215,72.8662,32600.0
2015-01-15 11:05:00,97.67,97.68,97.47,97.6,33900.0,72.8662,72.8737,72.717,72.814,33900.0
2015-01-15 11:10:00,97.59,97.7,97.58,97.66,31000.0,72.8065,72.8886,72.7991,72.8588,31000.0
2015-01-15 11:15:00,97.66,97.66,97.46,97.5,34000.0,72.8588,72.8588,72.7096,72.7394,34000.0
2015-01-15 11:20:00,97.51,97.51,97.39,97.41,73300.0,72.7469,72.7469,72.6573,72.6722,73300.0
2015-01-15 11:25:00,97.39,97.47,97.38,97.42,22300.0,72.6573,72.717,72.6499,72.6797,22300.0
2015-01-15 11:30:00,97.42,97.65,97.4,97.65,35900.0,72.6797,72.8513,72.6648,72.8513,35900.0
2015-01-15 11:35:00,97.64,97.65,97.36,97.38,23900.0,72.8438,72.8513,72.6349,72.6499,23900.0
2015-01-15 11:40:00,97.37,97.63,97.36,97.62,22500.0,72.6424,72.8364,72.6349,72.8289,22500.0
2015-01-15 11:45:00,97.61,97.66,97.58,97.61,20200.0,72.8215,72.8588,72.7991,72.8215,20200.0
2015-01-15 11:50:00,97.61,97.62,97.46,97.55,20100.0,72.8215,72.8289,72.7096,72.7767,20100.0
2015-01-15 11:55:00,97.56,97.56,97.43,97.5,16500.0,72.7842,72.7842,72.6872,72.7394,16500.0
2015-01-15 12:00:00,97.49,97.54,97.37,97.37,31900.0,72.7319,72.7692,72.6424,72.6424,31900.0
2015-01-15 12:05:00,97.37,97.44,97.3,97.41,17100.0,72.6424,72.6946,72.5902,72.6722,17100.0
2015-01-15 12:10:00,97.4,97.5,97.37,97.45,18300.0,72.6648,72.7394,72.6424,72.7021,18300.0
2015-01-15 12:15:00,97.46,97.49,97.39,97.41,41200.0,72.7096,72.7319,72.6573,72.6722,41200.0
2015-01-15 12:20:00,97.4,97.49,97.35,97.38,27100.0,72.6648,72.7319,72.6275,72.6499,27100.0
2015-01-15 12:25:00,97.38,97.53,97.38,97.44,31800.0,72.6499,72.7618,72.6499,72.6946,31800.0
2015-01-15 12:30:00,97.44,97.44,97.33,97.41,19800.0,72.6946,72.6946,72.6126,72.6722,19800.0
2015-01-15 12:35:00,97.41,97.41,97.25,97.37,20000.0,72.6722,72.6722,72.5529,72.6424,20000.0
2015-01-15 12:40:00,97.36,97.4,97.25,97.31,48900.0,72.6349,72.6648,72.5529,72.5976,48900.0
2015-01-15 12:45:00,97.31,97.35,97.26,97.34,44600.0,72.5976,72.6275,72.5603,72.62,44600.0
2015-01-15 12:50:00,97.33,97.44,97.27,97.44,23600.0,72.6126,72.6946,72.5678,72.6946,23600.0
2015-01-15 12:55:00,97.42,97.44,97.29,97.32,28200.0,72.6797,72.6946,72.5827,72.6051,28200.0
2015-01-15 13:00:00,97.33,97.54,97.31,97.51,23000.0,72.6126,72.7692,72.5976,72.7469,23000.0
2015-01-15 13:05:00,97.51,97.59,97.5,97.56,22200.0,72.7469,72.8065,72.7394,72.7842,22200.0
2015-01-15 13:10:00,97.58,97.67,97.56,97.62,27300.0,72.7991,72.8662,72.7842,72.8289,27300.0
2015-01-15 13:15:00,97.62,97.68,97.61,97.65,23500.0,72.8289,72.8737,72.8215,72.8513,23500.0
2015-01-15 13:20:00,97.65,97.68,97.57,97.57,12100.0,72.8513,72.8737,72.7916,72.7916,12100.0
2015-01-15 13:25:00,97.58,97.62,97.41,97.43,20100.0,72.7991,72.8289,72.6722,72.6872,20100.0
2015-01-15 13:30:00,97.42,97.49,97.38,97.45,13600.0,72.6797,72.7319,72.6499,72.7021,13600.0
2015-01-15 13:35:00,97.45,97.53,97.4,97.42,30200.0,72.7021,72.7618,72.6648,72.6797,30200.0
2015-01-15 13:40:00,97.42,97.49,97.42,97.46,21800.0,72.6797,72.7319,72.6797,72.7096,21800.0
2015-01-15 13:45:00,97.46,97.61,97.45,97.61,19200.0,72.7096,72.8215,72.7021,72.8215,19200.0
2015-01-15 13:50:00,97.62,97.88,97.62,97.83,24800.0,72.8289,73.0229,72.8289,72.9856,24800.0
2015-01-15 13:55:00,97.83,97.85,97.78,97.79,36500.0,72.9856,73.0005,72.9483,72.9557,36500.0
2015-01-15 14:00:00,97.77,97.8,97.59,97.62,43400.0,72.9408,72.9632,72.8065,72.8289,43400.0
2015-01-15 14:05:00,97.64,97.77,97.55,97.74,34300.0,72.8438,72.9408,72.7767,72.9184,34300.0
2015-01-15 14:10:00,97.73,97.73,97.6,97.7,61400.0,72.911,72.911,72.814,72.8886,61400.0
2015-01-15 14:15:00,97.69,97.77,97.53,97.59,60900.0,72.8811,72.9408,72.7618,72.8065,60900.0
2015-01-15 14:20:00,97.59,97.6,97.49,97.56,61500.0,72.8065,72.814,72.7319,72.7842,61500.0
2015-01-15 14:25:00,97.56,97.62,97.51,97.54,25500.0,72.7842,72.8289,72.7469,72.7692,25500.0
2015-01-15 14:30:00,97.54,97.63,97.42,97.63,32900.0,72.7692,72.8364,72.6797,72.8364,32900.0
2015-01-15 14:35:00,97.66,97.69,97.6,97.64,83300.0,72.8588,72.8811,72.814,72.8438,83300.0
2015-01-15 14:40:00,97.64,97.64,97.52,97.58,59200.0,72.8438,72.8438,72.7543,72.7991,59200.0
2015-01-15 14:45:00,97.57,97.64,97.51,97.56,29700.0,72.7916,72.8438,72.7469,72.7842,29700.0
2015-01-15 14:50:00,97.55,97.67,97.53,97.67,30100.0,72.7767,72.8662,72.7618,72.8662,30100.0
2015-01-15 14:55:00,97.65,97.8,97.64,97.73,43600.0,72.8513,72.9632,72.8438,72.911,43600.0
2015-01-15 15:00:00,97.74,97.74,97.58,97.58,70900.0,72.9184,72.9184,72.7991,72.7991,70900.0
2015-01-15 15:05:00,97.58,97.58,97.45,97.46,46100.0,72.7991,72.7991,72.7021,72.7096,46100.0
2015-01-15 15:10:00,97.46,97.46,97.23,97.26,45500.0,72.7096,72.7096,72.538,72.5603,45500.0
2015-01-15 15:15:00,97.26,97.38,97.22,97.38,34400.0,72.5603,72.6499,72.5305,72.6499,34400.0
2015-01-15 15:20:00,97.38,97.39,97.3,97.38,30300.0,72.6499,72.6573,72.5902,72.6499,30300.0
2015-01-15 15:25:00,97.41,97.6,97.41,97.59,30900.0,72.6722,72.814,72.6722,72.8065,30900.0
2015-01-15 15:30:00,97.59,97.69,97.48,97.65,43400.0,72.8065,72.8811,72.7245,72.8513,43400.0
2015-01-15 15:35:00,97.63,97.65,97.51,97.56,43300.0,72.8364,72.8513,72.7469,72.7842,43300.0
2015-01-15 15:40:00,97.56,97.66,97.49,97.56,48800.0,72.7842,72.8588,72.7319,72.7842,48800.0
2015-01-15 15:45:00,97.57,97.57,97.38,97.48,88500.0,72.7916,72.7916,72.6499,72.7245,88500.0
2015-01-15 15:50:00,97.48,97.5,97.24,97.25,99200.0,72.7245,72.7394,72.5454,72.5529,99200.0
2015-01-15 15:55:00,97.24,97.31,97.13,97.18,212400.0,72.5454,72.5976,72.4634,72.5007,212400.0
2015-01-16 09:30:00,96.81,97.62,96.8,97.45,396800.0,72.2246,72.8289,72.2172,72.7021,396800.0
2015-01-16 09:35:00,97.48,97.74,97.42,97.47,63200.0,72.7245,72.9184,72.6797,72.717,63200.0
2015-01-16 09:40:00,97.49,97.8,97.45,97.58,50700.0,72.7319,72.9632,72.7021,72.7991,50700.0
2015-01-16 09:45:00,97.63,97.7,97.5,97.55,68200.0,72.8364,72.8886,72.7394,72.7767,68200.0
2015-01-16 09:50:00,97.55,97.62,97.24,97.37,57300.0,72.7767,72.8289,72.5454,72.6424,57300.0
2015-01-16 09:55:00,97.34,97.37,97.02,97.15,49900.0,72.62,72.6424,72.3813,72.4783,49900.0
2015-01-16 10:00:00,97.18,97.28,96.77,97.0,94200.0,72.5007,72.5753,72.1948,72.3664,94200.0
2015-01-16 10:05:00,96.95,97.04,96.78,96.83,45500.0,72.3291,72.3962,72.2022,72.2395,45500.0
2015-01-16 10:10:00,96.83,96.91,96.72,96.76,56200.0,72.2395,72.2992,72.1575,72.1873,56200.0
2015-01-16 10:15:00,96.74,97.15,96.74,97.15,60400.0,72.1724,72.4783,72.1724,72.4783,60400.0
2015-01-16 10:20:00,97.13,97.17,96.9,97.14,45600.0,72.4634,72.4932,72.2918,72.4708,45600.0
2015-01-16 10:25:00,97.11,97.21,96.98,97.07,39000.0,72.4484,72.523,72.3514,72.4186,39000.0
2015-01-16 10:30:00,97.08,97.27,97.08,97.18,27300.0,72.4261,72.5678,72.4261,72.5007,27300.0
2015-01-16 10:35:00,97.19,97.24,97.05,97.23,28300.0,72.5081,72.5454,72.4037,72.538,28300.0
2015-01-16 10:40:00,97.23,97.35,97.2,97.31,28100.0,72.538,72.6275,72.5156,72.5976,28100.0
2015-01-16 10:45:00,97.33,97.45,97.26,97.33,36200.0,72.6126,72.7021,72.5603,72.6126,36200.0
2015-01-16 10:50:00,97.32,97.66,97.29,97.65,46700.0,72.6051,72.8588,72.5827,72.8513,46700.0
2015-01-16 10:55:00,97.66,97.84,97.61,97.76,39300.0,72.8588,72.993,72.8215,72.9334,39300.0
2015-01-16 11:00:00,97.76,97.92,97.7,97.76,32000.0,72.9334,73.0527,72.8886,72.9334,32000.0
2015-01-16 11:05:00,97.76,97.78,97.6,97.66,30200.0,72.9334,72.9483,72.814,72.8588,30200.0
2015-01-16 11:10:00,97.67,97.69,97.48,97.5,47500.0,72.8662,72.8811,72.7245,72.7394,47500.0
2015-01-16 11:15:00,97.49,97.77,97.42,97.65,32100.0,72.7319,72.9408,72.6797,72.8513,32100.0
2015-01-16 11:20:00,97.64,97.7,97.59,97.64,17700.0,72.8438,72.8886,72.8065,72.8438,17700.0
2015-01-16 11:25:00,97.64,97.65,97.51,97.58,26500.0,72.8438,72.8513,72.7469,72.7991,26500.0
2015-01-16 11:30:00,97.58,97.73,97.53,97.66,39400.0,72.7991,72.911,72.7618,72.8588,39400.0
2015-01-16 11:35:00,97.66,97.82,97.6,97.78,26800.0,72.8588,72.9781,72.814,72.9483,26800.0
2015-01-16 11:40:00,97.77,97.85,97.65,97.71,29500.0,72.9408,73.0005,72.8513,72.8961,29500.0
2015-01-16 11:45:00,97.72,97.83,97.66,97.7,51700.0,72.9035,72.9856,72.8588,72.8886,51700.0
2015-01-16 11:50:00,97.68,97.68,97.54,97.64,24200.0,72.8737,72.8737,72.7692,72.8438,24200.0
2015-01-16 11:55:00,97.64,97.75,97.61,97.7,22800.0,72.8438,72.9259,72.8215,72.8886,22800.0
2015-01-16 12:00:00,97.71,97.83,97.64,97.82,31100.0,72.8961,72.9856,72.8438,72.9781,31100.0
2015-01-16 12:05:00,97.82,97.85,97.68,97.69,29400.0,72.9781,73.0005,72.8737,72.8811,29400.0
2015-01-16 12:10:00,97.69,97.71,97.57,97.62,45900.0,72.8811,72.8961,72.7916,72.8289,45900.0
2015-01-16 12:15:00,97.62,97.63,97.53,97.55,20800.0,72.8289,72.8364,72.7618,72.7767,20800.0
2015-01-16 12:20:00,97.55,97.62,97.49,97.62,16600.0,72.7767,72.8289,72.7319,72.8289,16600.0
2015-01-16 12:25:00,97.62,97.71,97.57,97.68,27800.0,72.8289,72.8961,72.7916,72.8737,27800.0
2015-01-16 12:30:00,97.68,97.71,97.61,97.71,37100.0,72.8737,72.8961,72.8215,72.8961,37100.0
2015-01-16 12:35:00,97.72,97.77,97.68,97.74,24600.0,72.9035,72.9408,72.8737,72.9184,24600.0
2015-01-16 12:40:00,97.75,98.02,97.74,98.01,38300.0,72.9259,73.1273,72.9184,73.1199,38300.0
2015-01-16 12:45:00,98.02,98.06,97.97,98.05,21100.0,73.1273,73.1572,73.09,73.1497,21100.0
2015-01-16 12:50:00,98.07,98.21,98.07,98.13,33000.0,73.1646,73.2691,73.1646,73.2094,33000.0
2015-01-16 12:55:00,98.15,98.19,98.1,98.17,29100.0,73.2243,73.2542,73.187,73.2392,29100.0
2015-01-16 13:00:00,98.19,98.21,98.01,98.06,42900.0,73.2542,73.2691,73.1199,73.1572,42900.0
2015-01-16 13:05:00,98.05,98.24,98.01,98.13,76800.0,73.1497,73.2915,73.1199,73.2094,76800.0
2015-01-16 13:10:00,98.14,98.24,98.13,98.2,41600.0,73.2169,73.2915,73.2094,73.2616,41600.0
2015-01-16 13:15:00,98.21,98.24,98.0,98.0,45600.0,73.2691,73.2915,73.1124,73.1124,45600.0
2015-01-16 13:20:00,98.0,98.08,97.93,98.06,36000.0,73.1124,73.1721,73.0602,73.1572,36000.0
2015-01-16 13:25:00,98.06,98.09,97.96,98.04,18800.0,73.1572,73.1796,73.0826,73.1423,18800.0
2015-01-16 13:30:00,98.06,98.13,97.98,98.13,28800.0,73.1572,73.2094,73.0975,73.2094,28800.0
2015-01-16 13:35:00,98.15,98.19,98.08,98.16,35700.0,73.2243,73.2542,73.1721,73.2318,35700.0
2015-01-16 13:40:00,98.16,98.21,98.07,98.18,13600.0,73.2318,73.2691,73.1646,73.2467,13600.0
2015-01-16 13:45:00,98.17,98.21,98.12,98.13,26500.0,73.2392,73.2691,73.2019,73.2094,26500.0
2015-01-16 13:50:00,98.13,98.15,98.1,98.13,20800.0,73.2094,73.2243,73.187,73.2094,20800.0
2015-01-16 13:55:00,98.13,98.15,98.06,98.09,35400.0,73.2094,73.2243,73.1572,73.1796,35400.0
2015-01-16 14:00:00,98.09,98.14,98.06,98.08,24000.0,73.1796,73.2169,73.1572,73.1721,24000.0
2015-01-16 14:05:00,98.09,98.09,97.95,97.97,28700.0,73.1796,73.1796,73.0751,73.09,28700.0
2015-01-16 14:10:00,97.97,98.05,97.95,98.01,23400.0,73.09,73.1497,73.0751,73.1199,23400.0
2015-01-16 14:15:00,98.01,98.08,97.93,97.95,51100.0,73.1199,73.1721,73.0602,73.0751,51100.0
2015-01-16 14:20:00,97.94,97.96,97.9,97.9,45000.0,73.0677,73.0826,73.0378,73.0378,45000.0
2015-01-16 14:25:00,97.9,97.92,97.8,97.84,37700.0,73.0378,73.0527,72.9632,72.993,37700.0
2015-01-16 14:30:00,97.84,97.85,97.74,97.76,32800.0,72.993,73.0005,72.9184,72.9334,32800.0
2015-01-16 14:35:00,97.76,97.8,97.71,97.76,79400.0,72.9334,72.9632,72.8961,72.9334,79400.0
2015-01-16 14:40:00,97.76,97.82,97.71,97.72,89600.0,72.9334,72.9781,72.8961,72.9035,89600.0
2015-01-16 14:45:00,97.71,97.83,97.71,97.83,52200.0,72.8961,72.9856,72.8961,72.9856,52200.0
2015-01-16 14:50:00,97.83,97.9,97.78,97.89,55900.0,72.9856,73.0378,72.9483,73.0303,55900.0
2015-01-16 14:55:00,97.89,97.95,97.88,97.94,38800.0,73.0303,73.0751,73.0229,73.0677,38800.0
2015-01-16 15:00:00,97.93,98.04,97.88,98.03,44000.0,73.0602,73.1423,73.0229,73.1348,44000.0
2015-01-16 15:05:00,98.04,98.08,98.0,98.02,43700.0,73.1423,73.1721,73.1124,73.1273,43700.0
2015-01-16 15:10:00,98.01,98.08,97.95,98.03,34600.0,73.1199,73.1721,73.0751,73.1348,34600.0
2015-01-16 15:15:00,98.04,98.14,98.04,98.1,32700.0,73.1423,73.2169,73.1423,73.187,32700.0
2015-01-16 15:20:00,98.11,98.23,98.09,98.21,33900.0,73.1945,73.284,73.1796,73.2691,33900.0
2015-01-16 15:25:00,98.2,98.22,98.09,98.14,38800.0,73.2616,73.2765,73.1796,73.2169,38800.0
2015-01-16 15:30:00,98.14,98.27,98.1,98.27,57800.0,73.2169,73.3138,73.187,73.3138,57800.0
2015-01-16 15:35:00,98.27,98.54,98.26,98.54,99900.0,73.3138,73.5153,73.3064,73.5153,99900.0
2015-01-16 15:40:00,98.54,98.55,98.47,98.48,80100.0,73.5153,73.5227,73.4631,73.4705,80100.0
2015-01-16 15:45:00,98.49,98.78,98.49,98.73,146300.0,73.478,73.6943,73.478,73.657,146300.0
2015-01-16 15:50:00,98.74,98.85,98.71,98.85,126200.0,73.6645,73.7466,73.6421,73.7466,126200.0
2015-01-16 15:55:00,98.83,98.89,98.72,98.72,243500.0,73.7316,73.7764,73.6496,73.6496,243500.0
2015-01-20 09:30:00,99.09,99.41,98.8,98.97,191000.0,74.1886,74.4282,73.9715,74.0988,191000.0
2015-01-20 09:35:00,99.03,99.04,98.59,98.63,85900.0,74.1437,74.1512,73.8143,73.8442,85900.0
2015-01-20 09:40:00,98.64,98.69,98.31,98.38,61100.0,73.8517,73.8892,73.6046,73.6571,61100.0
2015-01-20 09:45:00,98.37,98.46,98.09,98.13,72300.0,73.6496,73.717,73.4399,73.4699,72300.0
2015-01-20 09:50:00,98.13,98.15,98.0,98.02,42900.0,73.4699,73.4849,73.3725,73.3875,42900.0
2015-01-20 09:55:00,98.01,98.03,97.83,97.91,76400.0,73.38,73.395,73.2453,73.3052,76400.0
2015-01-20 10:00:00,97.91,97.97,97.81,97.94,44800.0,73.3052,73.3501,73.2303,73.3276,44800.0
2015-01-20 10:05:00,97.94,98.18,97.91,98.13,55500.0,73.3276,73.5073,73.3052,73.4699,55500.0
2015-01-20 10:10:00,98.1,98.18,98.03,98.18,53700.0,73.4474,73.5073,73.395,73.5073,53700.0
2015-01-20 10:15:00,98.18,98.25,98.0,98.02,55800.0,73.5073,73.5597,73.3725,73.3875,55800.0
2015-01-20 10:20:00,98.01,98.18,97.85,98.14,46600.0,73.38,73.5073,73.2602,73.4774,46600.0
2015-01-20 10:25:00,98.14,98.21,98.07,98.18,34400.0,73.4774,73.5298,73.425,73.5073,34400.0
2015-01-20 10:30:00,98.18,98.22,97.92,97.93,26100.0,73.5073,73.5373,73.3127,73.3201,26100.0
2015-01-20 10:35:00,97.93,97.98,97.6,97.6,88600.0,73.3201,73.3576,73.0731,73.0731,88600.0
2015-01-20 10:40:00,97.6,97.61,97.39,97.59,43400.0,73.0731,73.0806,72.9158,73.0656,43400.0
2015-01-20 10:45:00,97.6,97.79,97.58,97.78,71200.0,73.0731,73.2153,73.0581,73.2078,71200.0
2015-01-20 10:50:00,97.79,97.8,97.6,97.7,51600.0,73.2153,73.2228,73.0731,73.1479,51600.0
2015-01-20 10:55:00,97.71,97.75,97.59,97.67,46300.0,73.1554,73.1854,73.0656,73.1255,46300.0
2015-01-20 11:00:00,97.66,97.67,97.49,97.54,63200.0,73.118,73.1255,72.9907,73.0281,63200.0
2015-01-20 11:05:00,97.53,97.8,97.47,97.79,42900.0,73.0207,73.2228,72.9757,73.2153,42900.0
2015-01-20 11:10:00,97.79,97.79,97.71,97.73,30300.0,73.2153,73.2153,73.1554,73.1704,30300.0
2015-01-20 11:15:00,97.73,97.73,97.54,97.65,41800.0,73.1704,73.1704,73.0281,73.1105,41800.0
2015-01-20 11:20:00,97.66,97.72,97.61,97.7,45300.0,73.118,73.1629,73.0806,73.1479,45300.0
2015-01-20 11:25:00,97.7,97.76,97.64,97.75,57700.0,73.1479,73.1929,73.103,73.1854,57700.0
2015-01-20 11:30:00,97.74,97.82,97.69,97.72,40600.0,73.1779,73.2378,73.1405,73.1629,40600.0
2015-01-20 11:35:00,97.72,97.87,97.71,97.78,45700.0,73.1629,73.2752,73.1554,73.2078,45700.0
2015-01-20 11:40:00,97.77,97.78,97.65,97.72,34300.0,73.2003,73.2078,73.1105,73.1629,34300.0
2015-01-20 11:45:00,97.73,97.73,97.49,97.49,47900.0,73.1704,73.1704,72.9907,72.9907,47900.0
2015-01-20 11:50:00,97.49,97.56,97.45,97.55,26800.0,72.9907,73.0431,72.9608,73.0356,26800.0
2015-01-20 11:55:00,97.55,97.68,97.55,97.67,37200.0,73.0356,73.133,73.0356,73.1255,37200.0
2015-01-20 12:00:00,97.67,97.7,97.64,97.66,22200.0,73.1255,73.1479,73.103,73.118,22200.0
2015-01-20 12:05:00,97.66,97.76,97.62,97.72,27700.0,73.118,73.1929,73.088,73.1629,27700.0
2015-01-20 12:10:00,97.72,97.77,97.69,97.71,36700.0,73.1629,73.2003,73.1405,73.1554,36700.0
2015-01-20 12:15:00,97.72,97.74,97.65,97.72,61600.0,73.1629,73.1779,73.1105,73.1629,61600.0
2015-01-20 12:20:00,97.72,97.81,97.71,97.75,36000.0,73.1629,73.2303,73.1554,73.1854,36000.0
2015-01-20 12:25:00,97.75,97.85,97.75,97.81,35400.0,73.1854,73.2602,73.1854,73.2303,35400.0
2015-01-20 12:30:00,97.81,97.9,97.8,97.83,25900.0,73.2303,73.2977,73.2228,73.2453,25900.0
2015-01-20 12:35:00,97.82,97.82,97.74,97.8,32600.0,73.2378,73.2378,73.1779,73.2228,32600.0
2015-01-20 12:40:00,97.8,97.9,97.79,97.9,36400.0,73.2228,73.2977,73.2153,73.2977,36400.0
2015-01-20 12:45:00,97.9,97.98,97.87,97.97,25300.0,73.2977,73.3576,73.2752,73.3501,25300.0
2015-01-20 12:50:00,97.97,98.0,97.88,97.88,33700.0,73.3501,73.3725,73.2827,73.2827,33700.0
2015-01-20 12:55:00,97.89,98.0,97.87,97.98,33000.0,73.2902,73.3725,73.2752,73.3576,33000.0
2015-01-20 13:00:00,97.98,98.0,97.92,97.95,27400.0,73.3576,73.3725,73.3127,73.3351,27400.0
2015-01-20 13:05:00,97.95,97.95,97.68,97.7,41900.0,73.3351,73.3351,73.133,73.1479,41900.0
2015-01-20 13:10:00,97.7,97.9,97.68,97.82,32300.0,73.1479,73.2977,73.133,73.2378,32300.0
2015-01-20 13:15:00,97.81,97.91,97.8,97.88,23500.0,73.2303,73.3052,73.2228,73.2827,23500.0
2015-01-20 13:20:00,97.89,98.08,97.89,98.02,47000.0,73.2902,73.4324,73.2902,73.3875,47000.0
2015-01-20 13:25:00,98.03,98.06,97.96,97.99,34000.0,73.395,73.4175,73.3426,73.3651,34000.0
2015-01-20 13:30:00,97.98,98.06,97.98,98.01,20600.0,73.3576,73.4175,73.3576,73.38,20600.0
2015-01-20 13:35:00,98.02,98.06,98.0,98.06,34900.0,73.3875,73.4175,73.3725,73.4175,34900.0
2015-01-20 13:40:00,98.06,98.06,97.97,98.02,25300.0,73.4175,73.4175,73.3501,73.3875,25300.0
2015-01-20 13:45:00,98.02,98.05,97.99,98.01,34600.0,73.3875,73.41,73.3651,73.38,34600.0
2015-01-20 13:50:00,98.01,98.03,97.91,97.95,28500.0,73.38,73.395,73.3052,73.3351,28500.0
2015-01-20 13:55:00,97.95,97.99,97.94,97.96,24600.0,73.3351,73.3651,73.3276,73.3426,24600.0
2015-01-20 14:00:00,97.97,98.2,97.96,98.18,47200.0,73.3501,73.5223,73.3426,73.5073,47200.0
2015-01-20 14:05:00,98.18,98.21,98.12,98.17,31800.0,73.5073,73.5298,73.4624,73.4998,31800.0
2015-01-20 14:10:00,98.17,98.17,98.11,98.14,30500.0,73.4998,73.4998,73.4549,73.4774,30500.0
2015-01-20 14:15:00,98.13,98.18,98.12,98.16,53000.0,73.4699,73.5073,73.4624,73.4923,53000.0
2015-01-20 14:20:00,98.16,98.18,98.13,98.17,43400.0,73.4923,73.5073,73.4699,73.4998,43400.0
2015-01-20 14:25:00,98.17,98.22,98.13,98.2,54000.0,73.4998,73.5373,73.4699,73.5223,54000.0
2015-01-20 14:30:00,98.21,98.4,98.2,98.3,71800.0,73.5298,73.672,73.5223,73.5972,71800.0
2015-01-20 14:35:00,98.31,98.43,98.28,98.43,42800.0,73.6046,73.6945,73.5822,73.6945,42800.0
2015-01-20 14:40:00,98.42,98.59,98.4,98.52,39100.0,73.687,73.8143,73.672,73.7619,39100.0
2015-01-20 14:45:00,98.52,98.63,98.5,98.62,58200.0,73.7619,73.8442,73.7469,73.8367,58200.0
2015-01-20 14:50:00,98.62,98.64,98.56,98.6,53900.0,73.8367,73.8517,73.7918,73.8218,53900.0
2015-01-20 14:55:00,98.6,98.72,98.59,98.72,72900.0,73.8218,73.9116,73.8143,73.9116,72900.0
2015-01-20 15:00:00,98.72,98.73,98.53,98.54,53900.0,73.9116,73.9191,73.7694,73.7768,53900.0
2015-01-20 15:05:00,98.56,98.62,98.5,98.61,40700.0,73.7918,73.8367,73.7469,73.8293,40700.0
2015-01-20 15:10:00,98.62,98.65,98.54,98.63,39500.0,73.8367,73.8592,73.7768,73.8442,39500.0
2015-01-20 15:15:00,98.63,98.7,98.58,98.68,42400.0,73.8442,73.8966,73.8068,73.8817,42400.0
2015-01-20 15:20:00,98.68,98.74,98.53,98.6,49500.0,73.8817,73.9266,73.7694,73.8218,49500.0
2015-01-20 15:25:00,98.61,98.71,98.61,98.63,41400.0,73.8293,73.9041,73.8293,73.8442,41400.0
2015-01-20 15:30:00,98.63,98.64,98.47,98.52,47100.0,73.8442,73.8517,73.7244,73.7619,47100.0
2015-01-20 15:35:00,98.51,98.57,98.46,98.52,47700.0,73.7544,73.7993,73.717,73.7619,47700.0
2015-01-20 15:40:00,98.51,98.64,98.49,98.52,65100.0,73.7544,73.8517,73.7394,73.7619,65100.0
2015-01-20 15:45:00,98.52,98.54,98.43,98.44,90800.0,73.7619,73.7768,73.6945,73.702,90800.0
2015-01-20 15:50:00,98.45,98.47,98.2,98.21,115200.0,73.7095,73.7244,73.5223,73.5298,115200.0
2015-01-20 15:55:00,98.21,98.36,98.21,98.36,186100.0,73.5298,73.6421,73.5298,73.6421,186100.0
2015-01-21 09:30:00,98.89,98.89,98.21,98.7,153400.0,74.0389,74.0389,73.5298,73.8966,153400.0
2015-01-21 09:35:00,98.68,99.27,98.36,99.26,92400.0,73.8817,74.3234,73.6421,74.3159,92400.0
2015-01-21 09:40:00,99.22,99.39,98.81,98.92,81300.0,74.286,74.4132,73.979,74.0614,81300.0
2015-01-21 09:45:00,98.95,99.07,98.86,98.89,56400.0,74.0838,74.1737,74.0164,74.0389,56400.0
2015-01-21 09:50:00,98.9,99.11,98.81,98.97,52000.0,74.0464,74.2036,73.979,74.0988,52000.0
2015-01-21 09:55:00,98.99,99.0,98.69,98.87,53700.0,74.1138,74.1212,73.8892,74.0239,53700.0
2015-01-21 10:00:00,98.86,99.08,98.84,98.9,48400.0,74.0164,74.1811,74.0015,74.0464,48400.0
2015-01-21 10:05:00,98.92,99.09,98.82,98.82,52800.0,74.0614,74.1886,73.9865,73.9865,52800.0
2015-01-21 10:10:00,98.82,98.9,98.65,98.83,38300.0,73.9865,74.0464,73.8592,73.994,38300.0
2015-01-21 10:15:00,98.85,98.94,98.76,98.9,52600.0,74.0089,74.0763,73.9416,74.0464,52600.0
2015-01-21 10:20:00,98.88,98.96,98.82,98.87,38800.0,74.0314,74.0913,73.9865,74.0239,38800.0
2015-01-21 10:25:00,98.86,99.04,98.86,98.89,45900.0,74.0164,74.1512,74.0164,74.0389,45900.0
2015-01-21 10:30:00,98.89,98.98,98.85,98.87,29300.0,74.0389,74.1063,74.0089,74.0239,29300.0
2015-01-21 10:35:00,98.86,98.88,98.74,98.81,45000.0,74.0164,74.0314,73.9266,73.979,45000.0
2015-01-21 10:40:00,98.8,98.9,98.78,98.9,25600.0,73.9715,74.0464,73.9565,74.0464,25600.0
2015-01-21 10:45:00,98.91,99.24,98.87,99.23,59700.0,74.0539,74.3009,74.0239,74.2934,59700.0
2015-01-21 10:50:00,99.24,99.4,99.16,99.38,42300.0,74.3009,74.4207,74.241,74.4058,42300.0
2015-01-21 10:55:00,99.39,99.41,99.3,99.35,27100.0,74.4132,74.4282,74.3459,74.3833,27100.0
2015-01-21 11:00:00,99.35,99.47,99.23,99.24,30900.0,74.3833,74.4731,74.2934,74.3009,30900.0
2015-01-21 11:05:00,99.24,99.27,99.18,99.25,56400.0,74.3009,74.3234,74.256,74.3084,56400.0
2015-01-21 11:10:00,99.25,99.31,99.21,99.29,45400.0,74.3084,74.3533,74.2785,74.3384,45400.0
2015-01-21 11:15:00,99.29,99.29,99.14,99.22,30000.0,74.3384,74.3384,74.2261,74.286,30000.0
2015-01-21 11:20:00,99.21,99.21,99.05,99.07,20900.0,74.2785,74.2785,74.1587,74.1737,20900.0
2015-01-21 11:25:00,99.07,99.2,99.03,99.2,36800.0,74.1737,74.271,74.1437,74.271,36800.0
2015-01-21 11:30:00,99.21,99.29,99.16,99.17,26600.0,74.2785,74.3384,74.241,74.2485,26600.0
2015-01-21 11:35:00,99.18,99.24,99.13,99.19,23700.0,74.256,74.3009,74.2186,74.2635,23700.0
2015-01-21 11:40:00,99.18,99.21,99.12,99.19,24400.0,74.256,74.2785,74.2111,74.2635,24400.0
2015-01-21 11:45:00,99.19,99.23,99.16,99.18,23600.0,74.2635,74.2934,74.241,74.256,23600.0
2015-01-21 11:50:00,99.18,99.35,99.18,99.34,66100.0,74.256,74.3833,74.256,74.3758,66100.0
2015-01-21 11:55:00,99.35,99.45,99.34,99.35,34500.0,74.3833,74.4582,74.3758,74.3833,34500.0
2015-01-21 12:00:00,99.35,99.42,99.32,99.34,35600.0,74.3833,74.4357,74.3608,74.3758,35600.0
2015-01-21 12:05:00,99.32,99.37,99.18,99.2,19900.0,74.3608,74.3983,74.256,74.271,19900.0
2015-01-21 12:10:00,99.19,99.37,99.18,99.37,20000.0,74.2635,74.3983,74.256,74.3983,20000.0
2015-01-21 12:15:00,99.37,99.4,99.28,99.31,17600.0,74.3983,74.4207,74.3309,74.3533,17600.0
2015-01-21 12:20:00,99.31,99.34,99.26,99.27,28000.0,74.3533,74.3758,74.3159,74.3234,28000.0
2015-01-21 12:25:00,99.27,99.37,99.25,99.35,23300.0,74.3234,74.3983,74.3084,74.3833,23300.0
2015-01-21 12:30:00,99.35,99.38,99.16,99.2,31800.0,74.3833,74.4058,74.241,74.271,31800.0
2015-01-21 12:35:00,99.22,99.22,99.11,99.13,17400.0,74.286,74.286,74.2036,74.2186,17400.0
2015-01-21 12:40:00,99.13,99.24,99.11,99.19,25200.0,74.2186,74.3009,74.2036,74.2635,25200.0
2015-01-21 12:45:00,99.19,99.24,99.17,99.22,25200.0,74.2635,74.3009,74.2485,74.286,25200.0
2015-01-21 12:50:00,99.22,99.22,98.98,99.05,40900.0,74.286,74.286,74.1063,74.1587,40900.0
2015-01-21 12:55:00,99.04,99.06,99.02,99.05,15300.0,74.1512,74.1662,74.1362,74.1587,15300.0
2015-01-21 13:00:00,99.05,99.17,99.04,99.16,29200.0,74.1587,74.2485,74.1512,74.241,29200.0
2015-01-21 13:05:00,99.16,99.16,99.03,99.14,27600.0,74.241,74.241,74.1437,74.2261,27600.0
2015-01-21 13:10:00,99.14,99.15,98.99,99.09,20700.0,74.2261,74.2336,74.1138,74.1886,20700.0
2015-01-21 13:15:00,99.09,99.21,99.09,99.21,31500.0,74.1886,74.2785,74.1886,74.2785,31500.0
2015-01-21 13:20:00,99.22,99.26,99.17,99.21,44800.0,74.286,74.3159,74.2485,74.2785,44800.0
2015-01-21 13:25:00,99.23,99.23,98.99,99.1,62100.0,74.2934,74.2934,74.1138,74.1961,62100.0
2015-01-21 13:30:00,99.09,99.09,98.95,99.03,27200.0,74.1886,74.1886,74.0838,74.1437,27200.0
2015-01-21 13:35:00,99.02,99.12,98.99,99.12,47700.0,74.1362,74.2111,74.1138,74.2111,47700.0
2015-01-21 13:40:00,99.1,99.21,99.07,99.18,35400.0,74.1961,74.2785,74.1737,74.256,35400.0
2015-01-21 13:45:00,99.19,99.24,99.1,99.11,22300.0,74.2635,74.3009,74.1961,74.2036,22300.0
2015-01-21 13:50:00,99.12,99.19,99.09,99.1,22900.0,74.2111,74.2635,74.1886,74.1961,22900.0
2015-01-21 13:55:00,99.11,99.14,98.99,98.99,39300.0,74.2036,74.2261,74.1138,74.1138,39300.0
2015-01-21 14:00:00,98.99,99.03,98.88,99.02,46400.0,74.1138,74.1437,74.0314,74.1362,46400.0
2015-01-21 14:05:00,99.02,99.04,98.93,98.97,36000.0,74.1362,74.1512,74.0688,74.0988,36000.0
2015-01-21 14:10:00,98.96,99.07,98.88,99.07,24000.0,74.0913,74.1737,74.0314,74.1737,24000.0
2015-01-21 14:15:00,99.05,99.16,99.04,99.05,43000.0,74.1587,74.241,74.1512,74.1587,43000.0
2015-01-21 14:20:00,99.05,99.1,99.04,99.06,35200.0,74.1587,74.1961,74.1512,74.1662,35200.0
2015-01-21 14:25:00,99.06,99.1,99.05,99.07,38500.0,74.1662,74.1961,74.1587,74.1737,38500.0
2015-01-21 14:30:00,99.07,99.2,99.07,99.14,115300.0,74.1737,74.271,74.1737,74.2261,115300.0
2015-01-21 14:35:00,99.14,99.21,99.09,99.11,95200.0,74.2261,74.2785,74.1886,74.2036,95200.0
2015-01-21 14:40:00,99.14,99.16,99.0,99.15,31100.0,74.2261,74.241,74.1212,74.2336,31100.0
2015-01-21 14:45:00,99.15,99.26,99.15,99.25,33900.0,74.2336,74.3159,74.2336,74.3084,33900.0
2015-01-21 14:50:00,99.25,99.28,99.09,99.11,48400.0,74.3084,74.3309,74.1886,74.2036,48400.0
2015-01-21 14:55:00,99.11,99.22,99.11,99.18,44200.0,74.2036,74.286,74.2036,74.256,44200.0
2015-01-21 15:00:00,99.18,99.21,99.13,99.14,65200.0,74.256,74.2785,74.2186,74.2261,65200.0
2015-01-21 15:05:00,99.14,99.18,99.06,99.07,40000.0,74.2261,74.256,74.1662,74.1737,40000.0
2015-01-21 15:10:00,99.08,99.11,99.01,99.09,96800.0,74.1811,74.2036,74.1287,74.1886,96800.0
2015-01-21 15:15:00,99.09,99.26,99.08,99.23,70000.0,74.1886,74.3159,74.1811,74.2934,70000.0
2015-01-21 15:20:00,99.22,99.25,99.15,99.24,66200.0,74.286,74.3084,74.2336,74.3009,66200.0
2015-01-21 15:25:00,99.24,99.28,99.18,99.2,35900.0,74.3009,74.3309,74.256,74.271,35900.0
2015-01-21 15:30:00,99.2,99.34,99.15,99.34,52600.0,74.271,74.3758,74.2336,74.3758,52600.0
2015-01-21 15:35:00,99.34,99.36,99.2,99.26,51800.0,74.3758,74.3908,74.271,74.3159,51800.0
2015-01-21 15:40:00,99.27,99.31,99.19,99.22,63000.0,74.3234,74.3533,74.2635,74.286,63000.0
2015-01-21 15:45:00,99.21,99.26,99.16,99.25,116200.0,74.2785,74.3159,74.241,74.3084,116200.0
2015-01-21 15:50:00,99.25,99.42,99.24,99.42,189200.0,74.3084,74.4357,74.3009,74.4357,189200.0
2015-01-21 15:55:00,99.42,99.51,99.39,99.51,276600.0,74.4357,74.5031,74.4132,74.5031,276600.0
2015-01-22 09:30:00,99.93,100.29,99.65,99.69,243000.0,74.8175,75.0871,74.6079,74.6379,243000.0
2015-01-22 09:35:00,99.69,100.06,99.5,99.94,93900.0,74.6379,74.9149,74.4956,74.825,93900.0
2015-01-22 09:40:00,99.97,99.99,99.52,99.74,70400.0,74.8475,74.8625,74.5106,74.6753,70400.0
2015-01-22 09:45:00,99.74,99.83,99.45,99.71,82500.0,74.6753,74.7427,74.4582,74.6528,82500.0
2015-01-22 09:50:00,99.68,99.89,99.59,99.87,38900.0,74.6304,74.7876,74.563,74.7726,38900.0
2015-01-22 09:55:00,99.86,99.96,99.63,99.81,60700.0,74.7651,74.84,74.5929,74.7277,60700.0
2015-01-22 10:00:00,99.84,100.04,99.81,99.84,67800.0,74.7502,74.8999,74.7277,74.7502,67800.0
2015-01-22 10:05:00,99.86,100.08,99.86,100.06,82400.0,74.7651,74.9298,74.7651,74.9149,82400.0
2015-01-22 10:10:00,100.07,100.26,100.0,100.22,63600.0,74.9224,75.0646,74.8699,75.0347,63600.0
2015-01-22 10:15:00,100.21,100.4,100.15,100.25,61700.0,75.0272,75.1694,74.9823,75.0571,61700.0
2015-01-22 10:20:00,100.28,100.44,100.2,100.42,65900.0,75.0796,75.1994,75.0197,75.1844,65900.0
2015-01-22 10:25:00,100.42,100.46,100.3,100.3,65900.0,75.1844,75.2143,75.0946,75.0946,65900.0
2015-01-22 10:30:00,100.31,100.45,100.19,100.19,44900.0,75.102,75.2069,75.0122,75.0122,44900.0
2015-01-22 10:35:00,100.18,100.32,100.17,100.2,56900.0,75.0047,75.1095,74.9972,75.0197,56900.0
2015-01-22 10:40:00,100.2,100.4,100.16,100.4,64300.0,75.0197,75.1694,74.9897,75.1694,64300.0
2015-01-22 10:45:00,100.4,100.49,100.37,100.47,99700.0,75.1694,75.2368,75.147,75.2218,99700.0
2015-01-22 10:50:00,100.48,100.67,100.47,100.58,68500.0,75.2293,75.3716,75.2218,75.3042,68500.0
2015-01-22 10:55:00,100.58,100.67,100.45,100.53,91700.0,75.3042,75.3716,75.2069,75.2668,91700.0
2015-01-22 11:00:00,100.53,100.56,100.45,100.52,73600.0,75.2668,75.2892,75.2069,75.2593,73600.0
2015-01-22 11:05:00,100.52,100.55,100.37,100.38,47800.0,75.2593,75.2817,75.147,75.1545,47800.0
2015-01-22 11:10:00,100.38,100.38,100.2,100.22,44600.0,75.1545,75.1545,75.0197,75.0347,44600.0
2015-01-22 11:15:00,100.21,100.24,100.15,100.23,37000.0,75.0272,75.0496,74.9823,75.0421,37000.0
2015-01-22 11:20:00,100.24,100.27,100.14,100.26,60400.0,75.0496,75.0721,74.9748,75.0646,60400.0
2015-01-22 11:25:00,100.25,100.38,100.22,100.28,47500.0,75.0571,75.1545,75.0347,75.0796,47500.0
2015-01-22 11:30:00,100.29,100.33,100.13,100.21,57100.0,75.0871,75.117,74.9673,75.0272,57100.0
2015-01-22 11:35:00,100.2,100.21,100.12,100.2,50400.0,75.0197,75.0272,74.9598,75.0197,50400.0
2015-01-22 11:40:00,100.21,100.25,100.05,100.05,33100.0,75.0272,75.0571,74.9074,74.9074,33100.0
2015-01-22 11:45:00,100.07,100.07,99.9,99.9,38100.0,74.9224,74.9224,74.7951,74.7951,38100.0
2015-01-22 11:50:00,99.93,99.96,99.84,99.91,24700.0,74.8175,74.84,74.7502,74.8026,24700.0
2015-01-22 11:55:00,99.93,100.01,99.88,100.0,35600.0,74.8175,74.8774,74.7801,74.8699,35600.0
2015-01-22 12:00:00,100.0,100.01,99.86,99.91,48200.0,74.8699,74.8774,74.7651,74.8026,48200.0
2015-01-22 12:05:00,99.91,99.98,99.86,99.87,25600.0,74.8026,74.855,74.7651,74.7726,25600.0
2015-01-22 12:10:00,99.88,99.96,99.85,99.9,26100.0,74.7801,74.84,74.7576,74.7951,26100.0
2015-01-22 12:15:00,99.89,99.94,99.84,99.86,26600.0,74.7876,74.825,74.7502,74.7651,26600.0
2015-01-22 12:20:00,99.88,99.96,99.84,99.88,28600.0,74.7801,74.84,74.7502,74.7801,28600.0
2015-01-22 12:25:00,99.88,99.93,99.83,99.91,41600.0,74.7801,74.8175,74.7427,74.8026,41600.0
2015-01-22 12:30:00,99.91,99.93,99.86,99.91,25300.0,74.8026,74.8175,74.7651,74.8026,25300.0
2015-01-22 12:35:00,99.91,99.92,99.76,99.77,35800.0,74.8026,74.8101,74.6903,74.6977,35800.0
2015-01-22 12:40:00,99.76,99.78,99.73,99.74,24300.0,74.6903,74.7052,74.6678,74.6753,24300.0
2015-01-22 12:45:00,99.75,99.8,99.72,99.73,43600.0,74.6828,74.7202,74.6603,74.6678,43600.0
2015-01-22 12:50:00,99.73,99.76,99.61,99.64,30500.0,74.6678,74.6903,74.578,74.6004,30500.0
2015-01-22 12:55:00,99.65,99.65,99.53,99.56,39900.0,74.6079,74.6079,74.5181,74.5405,39900.0
2015-01-22 13:00:00,99.57,99.74,99.57,99.72,28100.0,74.548,74.6753,74.548,74.6603,28100.0
2015-01-22 13:05:00,99.73,99.75,99.67,99.71,26000.0,74.6678,74.6828,74.6229,74.6528,26000.0
2015-01-22 13:10:00,99.71,99.75,99.66,99.66,20500.0,74.6528,74.6828,74.6154,74.6154,20500.0
2015-01-22 13:15:00,99.68,99.69,99.55,99.56,25200.0,74.6304,74.6379,74.533,74.5405,25200.0
2015-01-22 13:20:00,99.56,99.63,99.55,99.61,27200.0,74.5405,74.5929,74.533,74.578,27200.0
2015-01-22 13:25:00,99.6,99.75,99.6,99.74,32500.0,74.5705,74.6828,74.5705,74.6753,32500.0
2015-01-22 13:30:00,99.75,99.89,99.72,99.88,32300.0,74.6828,74.7876,74.6603,74.7801,32300.0
2015-01-22 13:35:00,99.89,99.98,99.88,99.94,46000.0,74.7876,74.855,74.7801,74.825,46000.0
2015-01-22 13:40:00,99.94,100.01,99.93,100.0,41600.0,74.825,74.8774,74.8175,74.8699,41600.0
2015-01-22 13:45:00,100.0,100.01,99.86,99.88,33400.0,74.8699,74.8774,74.7651,74.7801,33400.0
2015-01-22 13:50:00,99.88,99.97,99.86,99.95,30800.0,74.7801,74.8475,74.7651,74.8325,30800.0
2015-01-22 13:55:00,99.94,99.99,99.8,99.81,30600.0,74.825,74.8625,74.7202,74.7277,30600.0
2015-01-22 14:00:00,99.83,99.96,99.81,99.92,33100.0,74.7427,74.84,74.7277,74.8101,33100.0
2015-01-22 14:05:00,99.93,99.94,99.84,99.93,33900.0,74.8175,74.825,74.7502,74.8175,33900.0
2015-01-22 14:10:00,99.93,100.0,99.89,99.99,25500.0,74.8175,74.8699,74.7876,74.8625,25500.0
2015-01-22 14:15:00,99.99,100.09,99.96,100.03,51800.0,74.8625,74.9373,74.84,74.8924,51800.0
2015-01-22 14:20:00,100.04,100.07,99.96,100.0,69700.0,74.8999,74.9224,74.84,74.8699,69700.0
2015-01-22 14:25:00,100.0,100.06,100.0,100.02,27600.0,74.8699,74.9149,74.8699,74.8849,27600.0
2015-01-22 14:30:00,100.02,100.2,100.0,100.14,59100.0,74.8849,75.0197,74.8699,74.9748,59100.0
2015-01-22 14:35:00,100.13,100.16,100.06,100.09,51700.0,74.9673,74.9897,74.9149,74.9373,51700.0
2015-01-22 14:40:00,100.08,100.09,99.94,100.0,42100.0,74.9298,74.9373,74.825,74.8699,42100.0
2015-01-22 14:45:00,100.02,100.21,100.01,100.19,22100.0,74.8849,75.0272,74.8774,75.0122,22100.0
2015-01-22 14:50:00,100.19,100.23,100.12,100.23,28000.0,75.0122,75.0421,74.9598,75.0421,28000.0
2015-01-22 14:55:00,100.24,100.38,100.22,100.33,35600.0,75.0496,75.1545,75.0347,75.117,35600.0
2015-01-22 15:00:00,100.34,100.48,100.34,100.44,49100.0,75.1245,75.2293,75.1245,75.1994,49100.0
2015-01-22 15:05:00,100.43,100.48,100.42,100.46,35200.0,75.1919,75.2293,75.1844,75.2143,35200.0
2015-01-22 15:10:00,100.46,100.51,100.43,100.47,47400.0,75.2143,75.2518,75.1919,75.2218,47400.0
2015-01-22 15:15:00,100.48,100.52,100.44,100.49,36400.0,75.2293,75.2593,75.1994,75.2368,36400.0
2015-01-22 15:20:00,100.5,100.53,100.38,100.39,53700.0,75.2443,75.2668,75.1545,75.1619,53700.0
2015-01-22 15:25:00,100.39,100.42,100.27,100.29,88100.0,75.1619,75.1844,75.0721,75.0871,88100.0
2015-01-22 15:30:00,100.29,100.34,100.26,100.32,105400.0,75.0871,75.1245,75.0646,75.1095,105400.0
2015-01-22 15:35:00,100.32,100.36,100.29,100.35,55300.0,75.1095,75.1395,75.0871,75.132,55300.0
2015-01-22 15:40:00,100.33,100.34,100.25,100.28,58400.0,75.117,75.1245,75.0571,75.0796,58400.0
2015-01-22 15:45:00,100.28,100.33,100.25,100.27,72400.0,75.0796,75.117,75.0571,75.0721,72400.0
2015-01-22 15:50:00,100.28,100.32,100.22,100.3,70800.0,75.0796,75.1095,75.0347,75.0946,70800.0
2015-01-22 15:55:00,100.3,100.35,100.2,100.29,236300.0,75.0946,75.132,75.0197,75.0871,236300.0
2015-01-23 09:30:00,100.44,100.44,100.07,100.3,107900.0,75.1994,75.1994,74.9224,75.0946,107900.0
2015-01-23 09:35:00,100.3,100.46,100.01,100.39,47600.0,75.0946,75.2143,74.8774,75.1619,47600.0
2015-01-23 09:40:00,100.39,100.59,100.37,100.51,47200.0,75.1619,75.3117,75.147,75.2518,47200.0
2015-01-23 09:45:00,100.51,100.65,100.49,100.62,43600.0,75.2518,75.3566,75.2368,75.3341,43600.0
2015-01-23 09:50:00,100.61,100.78,100.54,100.63,82400.0,75.3267,75.4539,75.2742,75.3416,82400.0
2015-01-23 09:55:00,100.63,100.75,100.56,100.72,39900.0,75.3416,75.4315,75.2892,75.409,39900.0
2015-01-23 10:00:00,100.72,100.85,100.63,100.76,59600.0,75.409,75.5063,75.3416,75.439,59600.0
2015-01-23 10:05:00,100.76,100.83,100.71,100.75,56100.0,75.439,75.4914,75.4015,75.4315,56100.0
2015-01-23 10:10:00,100.72,100.8,100.59,100.67,41200.0,75.409,75.4689,75.3117,75.3716,41200.0
2015-01-23 10:15:00,100.66,100.68,100.56,100.58,45100.0,75.3641,75.3791,75.2892,75.3042,45100.0
2015-01-23 10:20:00,100.58,100.69,100.53,100.66,26300.0,75.3042,75.3866,75.2668,75.3641,26300.0
2015-01-23 10:25:00,100.65,100.67,100.59,100.63,35800.0,75.3566,75.3716,75.3117,75.3416,35800.0
2015-01-23 10:30:00,100.64,100.66,100.53,100.55,33900.0,75.3491,75.3641,75.2668,75.2817,33900.0
2015-01-23 10:35:00,100.55,100.59,100.49,100.59,50700.0,75.2817,75.3117,75.2368,75.3117,50700.0
2015-01-23 10:40:00,100.58,100.64,100.49,100.51,35900.0,75.3042,75.3491,75.2368,75.2518,35900.0
2015-01-23 10:45:00,100.51,100.52,100.44,100.49,87900.0,75.2518,75.2593,75.1994,75.2368,87900.0
2015-01-23 10:50:00,100.48,100.79,100.48,100.69,73600.0,75.2293,75.4614,75.2293,75.3866,73600.0
2015-01-23 10:55:00,100.7,100.84,100.66,100.73,64100.0,75.394,75.4989,75.3641,75.4165,64100.0
2015-01-23 11:00:00,100.71,100.8,100.69,100.76,29700.0,75.4015,75.4689,75.3866,75.439,29700.0
2015-01-23 11:05:00,100.77,100.79,100.67,100.69,38700.0,75.4464,75.4614,75.3716,75.3866,38700.0
2015-01-23 11:10:00,100.67,100.76,100.6,100.71,29000.0,75.3716,75.439,75.3192,75.4015,29000.0
2015-01-23 11:15:00,100.71,100.77,100.65,100.76,33800.0,75.4015,75.4464,75.3566,75.439,33800.0
2015-01-23 11:20:00,100.76,100.79,100.64,100.76,42000.0,75.439,75.4614,75.3491,75.439,42000.0
2015-01-23 11:25:00,100.76,100.87,100.73,100.82,44400.0,75.439,75.5213,75.4165,75.4839,44400.0
2015-01-23 11:30:00,100.83,100.86,100.77,100.86,29300.0,75.4914,75.5138,75.4464,75.5138,29300.0
2015-01-23 11:35:00,100.84,100.88,100.8,100.82,62900.0,75.4989,75.5288,75.4689,75.4839,62900.0
2015-01-23 11:40:00,100.82,100.82,100.74,100.76,29100.0,75.4839,75.4839,75.424,75.439,29100.0
2015-01-23 11:45:00,100.77,100.95,100.77,100.93,40900.0,75.4464,75.5812,75.4464,75.5662,40900.0
2015-01-23 11:50:00,100.92,100.95,100.83,100.84,28000.0,75.5588,75.5812,75.4914,75.4989,28000.0
2015-01-23 11:55:00,100.85,100.85,100.77,100.82,19400.0,75.5063,75.5063,75.4464,75.4839,19400.0
2015-01-23 12:00:00,100.83,100.91,100.82,100.91,17900.0,75.4914,75.5513,75.4839,75.5513,17900.0
2015-01-23 12:05:00,100.91,100.98,100.89,100.94,15400.0,75.5513,75.6037,75.5363,75.5737,15400.0
2015-01-23 12:10:00,100.94,101.06,100.93,101.01,75800.0,75.5737,75.6636,75.5662,75.6261,75800.0
2015-01-23 12:15:00,101.01,101.04,100.89,100.93,33200.0,75.6261,75.6486,75.5363,75.5662,33200.0
2015-01-23 12:20:00,100.95,100.95,100.87,100.88,25400.0,75.5812,75.5812,75.5213,75.5288,25400.0
2015-01-23 12:25:00,100.87,100.88,100.8,100.8,21100.0,75.5213,75.5288,75.4689,75.4689,21100.0
2015-01-23 12:30:00,100.82,100.92,100.8,100.91,19900.0,75.4839,75.5588,75.4689,75.5513,19900.0
2015-01-23 12:35:00,100.91,101.0,100.88,100.97,20700.0,75.5513,75.6186,75.5288,75.5962,20700.0
2015-01-23 12:40:00,100.99,101.02,100.95,101.0,21000.0,75.6112,75.6336,75.5812,75.6186,21000.0
2015-01-23 12:45:00,101.01,101.06,100.98,101.01,27800.0,75.6261,75.6636,75.6037,75.6261,27800.0
2015-01-23 12:50:00,101.02,101.05,100.99,101.0,16100.0,75.6336,75.6561,75.6112,75.6186,16100.0
2015-01-23 12:55:00,100.99,101.19,100.98,101.19,38100.0,75.6112,75.7609,75.6037,75.7609,38100.0
2015-01-23 13:00:00,101.19,101.2,101.07,101.1,22600.0,75.7609,75.7684,75.6711,75.6935,22600.0
2015-01-23 13:05:00,101.1,101.18,101.08,101.18,29200.0,75.6935,75.7534,75.6785,75.7534,29200.0
2015-01-23 13:10:00,101.18,101.22,101.15,101.17,26100.0,75.7534,75.7834,75.731,75.7459,26100.0
2015-01-23 13:15:00,101.18,101.18,101.08,101.14,18200.0,75.7534,75.7534,75.6785,75.7235,18200.0
2015-01-23 13:20:00,101.14,101.2,101.12,101.14,26700.0,75.7235,75.7684,75.7085,75.7235,26700.0
2015-01-23 13:25:00,101.15,101.22,101.1,101.14,78300.0,75.731,75.7834,75.6935,75.7235,78300.0
2015-01-23 13:30:00,101.12,101.13,101.06,101.12,21800.0,75.7085,75.716,75.6636,75.7085,21800.0
2015-01-23 13:35:00,101.13,101.18,101.1,101.18,18500.0,75.716,75.7534,75.6935,75.7534,18500.0
2015-01-23 13:40:00,101.18,101.23,101.1,101.12,38800.0,75.7534,75.7908,75.6935,75.7085,38800.0
2015-01-23 13:45:00,101.12,101.26,101.12,101.25,37800.0,75.7085,75.8133,75.7085,75.8058,37800.0
2015-01-23 13:50:00,101.26,101.29,101.24,101.28,25300.0,75.8133,75.8358,75.7983,75.8283,25300.0
2015-01-23 13:55:00,101.28,101.32,101.22,101.27,33000.0,75.8283,75.8582,75.7834,75.8208,33000.0
2015-01-23 14:00:00,101.29,101.34,101.26,101.28,32700.0,75.8358,75.8732,75.8133,75.8283,32700.0
2015-01-23 14:05:00,101.28,101.29,101.17,101.18,38300.0,75.8283,75.8358,75.7459,75.7534,38300.0
2015-01-23 14:10:00,101.17,101.18,101.09,101.1,22700.0,75.7459,75.7534,75.686,75.6935,22700.0
2015-01-23 14:15:00,101.1,101.16,101.08,101.14,18200.0,75.6935,75.7384,75.6785,75.7235,18200.0
2015-01-23 14:20:00,101.14,101.19,101.07,101.14,42900.0,75.7235,75.7609,75.6711,75.7235,42900.0
2015-01-23 14:25:00,101.15,101.17,101.08,101.14,31100.0,75.731,75.7459,75.6785,75.7235,31100.0
2015-01-23 14:30:00,101.14,101.14,101.01,101.04,35400.0,75.7235,75.7235,75.6261,75.6486,35400.0
2015-01-23 14:35:00,101.04,101.05,100.89,100.9,42700.0,75.6486,75.6561,75.5363,75.5438,42700.0
2015-01-23 14:40:00,100.9,100.94,100.87,100.94,24400.0,75.5438,75.5737,75.5213,75.5737,24400.0
2015-01-23 14:45:00,100.94,100.94,100.82,100.84,24100.0,75.5737,75.5737,75.4839,75.4989,24100.0
2015-01-23 14:50:00,100.85,100.85,100.81,100.81,20400.0,75.5063,75.5063,75.4764,75.4764,20400.0
2015-01-23 14:55:00,100.82,100.84,100.77,100.78,23700.0,75.4839,75.4989,75.4464,75.4539,23700.0
2015-01-23 15:00:00,100.78,100.86,100.73,100.85,58500.0,75.4539,75.5138,75.4165,75.5063,58500.0
2015-01-23 15:05:00,100.85,100.91,100.79,100.89,72100.0,75.5063,75.5513,75.4614,75.5363,72100.0
2015-01-23 15:10:00,100.89,100.92,100.88,100.91,58600.0,75.5363,75.5588,75.5288,75.5513,58600.0
2015-01-23 15:15:00,100.9,100.93,100.86,100.91,74600.0,75.5438,75.5662,75.5138,75.5513,74600.0
2015-01-23 15:20:00,100.91,100.91,100.86,100.89,50200.0,75.5513,75.5513,75.5138,75.5363,50200.0
2015-01-23 15:25:00,100.89,100.92,100.86,100.92,57300.0,75.5363,75.5588,75.5138,75.5588,57300.0
2015-01-23 15:30:00,100.92,100.94,100.89,100.93,103100.0,75.5588,75.5737,75.5363,75.5662,103100.0
2015-01-23 15:35:00,100.93,100.94,100.87,100.88,117600.0,75.5662,75.5737,75.5213,75.5288,117600.0
2015-01-23 15:40:00,100.88,100.89,100.85,100.87,85500.0,75.5288,75.5363,75.5063,75.5213,85500.0
2015-01-23 15:45:00,100.86,100.91,100.82,100.91,127000.0,75.5138,75.5513,75.4839,75.5513,127000.0
2015-01-23 15:50:00,100.9,100.91,100.74,100.77,172900.0,75.5438,75.5513,75.424,75.4464,172900.0
2015-01-23 15:55:00,100.76,100.77,100.59,100.63,226400.0,75.439,75.4464,75.3117,75.3416,226400.0
2015-01-26 09:30:00,100.33,100.58,100.31,100.55,111300.0,75.117,75.3042,75.102,75.2817,111300.0
2015-01-26 09:35:00,100.55,100.59,100.25,100.51,43900.0,75.2817,75.3117,75.0571,75.2518,43900.0
2015-01-26 09:40:00,100.45,100.59,100.38,100.5,40400.0,75.2069,75.3117,75.1545,75.2443,40400.0
2015-01-26 09:45:00,100.43,100.48,100.34,100.38,30800.0,75.1919,75.2293,75.1245,75.1545,30800.0
2015-01-26 09:50:00,100.41,100.63,100.38,100.63,40500.0,75.1769,75.3416,75.1545,75.3416,40500.0
2015-01-26 09:55:00,100.6,100.6,100.36,100.38,39800.0,75.3192,75.3192,75.1395,75.1545,39800.0
2015-01-26 10:00:00,100.41,100.5,100.38,100.41,38800.0,75.1769,75.2443,75.1545,75.1769,38800.0
2015-01-26 10:05:00,100.41,100.46,100.35,100.43,26100.0,75.1769,75.2143,75.132,75.1919,26100.0
2015-01-26 10:10:00,100.43,100.51,100.4,100.45,26100.0,75.1919,75.2518,75.1694,75.2069,26100.0
2015-01-26 10:15:00,100.46,100.5,100.22,100.24,28100.0,75.2143,75.2443,75.0347,75.0496,28100.0
2015-01-26 10:20:00,100.27,100.27,100.16,100.19,16600.0,75.0721,75.0721,74.9897,75.0122,16600.0
2015-01-26 10:25:00,100.19,100.24,100.13,100.18,20200.0,75.0122,75.0496,74.9673,75.0047,20200.0
2015-01-26 10:30:00,100.18,100.21,100.07,100.12,22000.0,75.0047,75.0272,74.9224,74.9598,22000.0
2015-01-26 10:35:00,100.12,100.19,100.1,100.16,23800.0,74.9598,75.0122,74.9448,74.9897,23800.0
2015-01-26 10:40:00,100.16,100.41,100.15,100.4,31900.0,74.9897,75.1769,74.9823,75.1694,31900.0
2015-01-26 10:45:00,100.4,100.56,100.39,100.49,23400.0,75.1694,75.2892,75.1619,75.2368,23400.0
2015-01-26 10:50:00,100.52,100.63,100.52,100.61,25600.0,75.2593,75.3416,75.2593,75.3267,25600.0
2015-01-26 10:55:00,100.62,100.63,100.55,100.57,31800.0,75.3341,75.3416,75.2817,75.2967,31800.0
2015-01-26 11:00:00,100.57,100.6,100.49,100.57,26300.0,75.2967,75.3192,75.2368,75.2967,26300.0
2015-01-26 11:05:00,100.57,100.63,100.55,100.61,20200.0,75.2967,75.3416,75.2817,75.3267,20200.0
2015-01-26 11:10:00,100.61,100.66,100.59,100.63,35800.0,75.3267,75.3641,75.3117,75.3416,35800.0
2015-01-26 11:15:00,100.63,100.64,100.5,100.55,29400.0,75.3416,75.3491,75.2443,75.2817,29400.0
2015-01-26 11:20:00,100.54,100.57,100.52,100.52,20300.0,75.2742,75.2967,75.2593,75.2593,20300.0
2015-01-26 11:25:00,100.53,100.53,100.42,100.47,28400.0,75.2668,75.2668,75.1844,75.2218,28400.0
2015-01-26 11:30:00,100.47,100.53,100.46,100.5,24400.0,75.2218,75.2668,75.2143,75.2443,24400.0
2015-01-26 11:35:00,100.49,100.54,100.44,100.5,25100.0,75.2368,75.2742,75.1994,75.2443,25100.0
2015-01-26 11:40:00,100.51,100.53,100.46,100.51,22000.0,75.2518,75.2668,75.2143,75.2518,22000.0
2015-01-26 11:45:00,100.51,100.55,100.47,100.54,19400.0,75.2518,75.2817,75.2218,75.2742,19400.0
2015-01-26 11:50:00,100.54,100.66,100.52,100.66,12400.0,75.2742,75.3641,75.2593,75.3641,12400.0
2015-01-26 11:55:00,100.68,100.7,100.63,100.64,16500.0,75.3791,75.394,75.3416,75.3491,16500.0
2015-01-26 12:00:00,100.66,100.69,100.61,100.69,23300.0,75.3641,75.3866,75.3267,75.3866,23300.0
2015-01-26 12:05:00,100.68,100.79,100.66,100.74,17500.0,75.3791,75.4614,75.3641,75.424,17500.0
2015-01-26 12:10:00,100.73,100.78,100.67,100.67,11200.0,75.4165,75.4539,75.3716,75.3716,11200.0
2015-01-26 12:15:00,100.69,100.71,100.67,100.7,16000.0,75.3866,75.4015,75.3716,75.394,16000.0
2015-01-26 12:20:00,100.71,100.71,100.61,100.61,16100.0,75.4015,75.4015,75.3267,75.3267,16100.0
2015-01-26 12:25:00,100.61,100.72,100.61,100.65,14400.0,75.3267,75.409,75.3267,75.3566,14400.0
2015-01-26 12:30:00,100.64,100.67,100.51,100.51,11300.0,75.3491,75.3716,75.2518,75.2518,11300.0
2015-01-26 12:35:00,100.51,100.55,100.46,100.52,21300.0,75.2518,75.2817,75.2143,75.2593,21300.0
2015-01-26 12:40:00,100.52,100.58,100.52,100.56,19900.0,75.2593,75.3042,75.2593,75.2892,19900.0
2015-01-26 12:45:00,100.58,100.58,100.52,100.56,17800.0,75.3042,75.3042,75.2593,75.2892,17800.0
2015-01-26 12:50:00,100.56,100.63,100.54,100.57,26600.0,75.2892,75.3416,75.2742,75.2967,26600.0
2015-01-26 12:55:00,100.57,100.57,100.53,100.54,11600.0,75.2967,75.2967,75.2668,75.2742,11600.0
2015-01-26 13:00:00,100.54,100.57,100.53,100.55,19300.0,75.2742,75.2967,75.2668,75.2817,19300.0
2015-01-26 13:05:00,100.55,100.58,100.52,100.53,11700.0,75.2817,75.3042,75.2593,75.2668,11700.0
2015-01-26 13:10:00,100.53,100.57,100.53,100.54,12200.0,75.2668,75.2967,75.2668,75.2742,12200.0
2015-01-26 13:15:00,100.54,100.68,100.54,100.68,19000.0,75.2742,75.3791,75.2742,75.3791,19000.0
2015-01-26 13:20:00,100.69,100.75,100.68,100.73,24900.0,75.3866,75.4315,75.3791,75.4165,24900.0
2015-01-26 13:25:00,100.73,100.75,100.69,100.71,10900.0,75.4165,75.4315,75.3866,75.4015,10900.0
2015-01-26 13:30:00,100.72,100.8,100.72,100.75,12700.0,75.409,75.4689,75.409,75.4315,12700.0
2015-01-26 13:35:00,100.76,100.79,100.72,100.77,16900.0,75.439,75.4614,75.409,75.4464,16900.0
2015-01-26 13:40:00,100.77,100.86,100.77,100.85,20300.0,75.4464,75.5138,75.4464,75.5063,20300.0
2015-01-26 13:45:00,100.85,100.94,100.75,100.92,39800.0,75.5063,75.5737,75.4315,75.5588,39800.0
2015-01-26 13:50:00,100.91,100.96,100.88,100.88,17900.0,75.5513,75.5887,75.5288,75.5288,17900.0
2015-01-26 13:55:00,100.89,100.89,100.84,100.85,16000.0,75.5363,75.5363,75.4989,75.5063,16000.0
2015-01-26 14:00:00,100.86,100.88,100.78,100.78,21900.0,75.5138,75.5288,75.4539,75.4539,21900.0
2015-01-26 14:05:00,100.78,100.78,100.71,100.74,17400.0,75.4539,75.4539,75.4015,75.424,17400.0
2015-01-26 14:10:00,100.73,100.73,100.61,100.62,26900.0,75.4165,75.4165,75.3267,75.3341,26900.0
2015-01-26 14:15:00,100.62,100.65,100.62,100.63,11800.0,75.3341,75.3566,75.3341,75.3416,11800.0
2015-01-26 14:20:00,100.64,100.64,100.57,100.6,28800.0,75.3491,75.3491,75.2967,75.3192,28800.0
2015-01-26 14:25:00,100.61,100.74,100.6,100.74,56100.0,75.3267,75.424,75.3192,75.424,56100.0
2015-01-26 14:30:00,100.73,100.78,100.73,100.78,10000.0,75.4165,75.4539,75.4165,75.4539,10000.0
2015-01-26 14:35:00,100.78,100.85,100.78,100.85,17200.0,75.4539,75.5063,75.4539,75.5063,17200.0
2015-01-26 14:40:00,100.85,100.91,100.8,100.8,24400.0,75.5063,75.5513,75.4689,75.4689,24400.0
2015-01-26 14:45:00,100.8,100.8,100.68,100.78,23300.0,75.4689,75.4689,75.3791,75.4539,23300.0
2015-01-26 14:50:00,100.8,100.81,100.76,100.79,17200.0,75.4689,75.4764,75.439,75.4614,17200.0
2015-01-26 14:55:00,100.8,100.86,100.79,100.79,22600.0,75.4689,75.5138,75.4614,75.4614,22600.0
2015-01-26 15:00:00,100.8,100.8,100.73,100.75,20600.0,75.4689,75.4689,75.4165,75.4315,20600.0
2015-01-26 15:05:00,100.76,100.85,100.75,100.85,15500.0,75.439,75.5063,75.4315,75.5063,15500.0
2015-01-26 15:10:00,100.84,100.93,100.8,100.8,46200.0,75.4989,75.5662,75.4689,75.4689,46200.0
2015-01-26 15:15:00,100.8,100.93,100.73,100.91,53700.0,75.4689,75.5662,75.4165,75.5513,53700.0
2015-01-26 15:20:00,100.9,100.97,100.88,100.92,34300.0,75.5438,75.5962,75.5288,75.5588,34300.0
2015-01-26 15:25:00,100.91,100.96,100.85,100.85,38700.0,75.5513,75.5887,75.5063,75.5063,38700.0
2015-01-26 15:30:00,100.85,100.92,100.84,100.91,49400.0,75.5063,75.5588,75.4989,75.5513,49400.0
2015-01-26 15:35:00,100.91,100.99,100.89,100.96,37800.0,75.5513,75.6112,75.5363,75.5887,37800.0
2015-01-26 15:40:00,100.96,100.98,100.88,100.9,36600.0,75.5887,75.6037,75.5288,75.5438,36600.0
2015-01-26 15:45:00,100.91,100.96,100.9,100.93,30000.0,75.5513,75.5887,75.5438,75.5662,30000.0
2015-01-26 15:50:00,100.94,100.98,100.93,100.98,39000.0,75.5737,75.6037,75.5662,75.6037,39000.0
2015-01-26 15:55:00,100.98,101.07,100.96,101.02,83500.0,75.6037,75.6711,75.5887,75.6336,83500.0
2015-01-27 09:30:00,100.06,100.43,100.06,100.38,80600.0,74.9149,75.1919,74.9149,75.1545,80600.0
2015-01-27 09:35:00,100.27,100.46,100.12,100.38,43600.0,75.0721,75.2143,74.9598,75.1545,43600.0
2015-01-27 09:40:00,100.4,100.47,100.27,100.33,38700.0,75.1694,75.2218,75.0721,75.117,38700.0
2015-01-27 09:45:00,100.31,100.56,100.23,100.34,50800.0,75.102,75.2892,75.0421,75.1245,50800.0
2015-01-27 09:50:00,100.38,100.4,100.2,100.23,55300.0,75.1545,75.1694,75.0197,75.0421,55300.0
2015-01-27 09:55:00,100.23,100.36,100.18,100.33,34600.0,75.0421,75.1395,75.0047,75.117,34600.0
2015-01-27 10:00:00,100.32,100.49,100.16,100.45,58800.0,75.1095,75.2368,74.9897,75.2069,58800.0
2015-01-27 10:05:00,100.45,100.56,100.35,100.45,33200.0,75.2069,75.2892,75.132,75.2069,33200.0
2015-01-27 10:10:00,100.47,100.56,100.38,100.54,26300.0,75.2218,75.2892,75.1545,75.2742,26300.0
2015-01-27 10:15:00,100.52,100.6,100.47,100.58,27700.0,75.2593,75.3192,75.2218,75.3042,27700.0
2015-01-27 10:20:00,100.57,100.67,100.44,100.45,75700.0,75.2967,75.3716,75.1994,75.2069,75700.0
2015-01-27 10:25:00,100.43,100.57,100.38,100.39,24000.0,75.1919,75.2967,75.1545,75.1619,24000.0
2015-01-27 10:30:00,100.37,100.37,100.2,100.2,29200.0,75.147,75.147,75.0197,75.0197,29200.0
2015-01-27 10:35:00,100.2,100.2,100.08,100.11,24100.0,75.0197,75.0197,74.9298,74.9523,24100.0
2015-01-27 10:40:00,100.11,100.15,99.85,99.86,52100.0,74.9523,74.9823,74.7576,74.7651,52100.0
2015-01-27 10:45:00,99.87,100.02,99.81,99.99,80100.0,74.7726,74.8849,74.7277,74.8625,80100.0
2015-01-27 10:50:00,99.99,100.16,99.98,100.14,28200.0,74.8625,74.9897,74.855,74.9748,28200.0
2015-01-27 10:55:00,100.16,100.22,100.11,100.19,33100.0,74.9897,75.0347,74.9523,75.0122,33100.0
2015-01-27 11:00:00,100.17,100.27,100.08,100.1,32400.0,74.9972,75.0721,74.9298,74.9448,32400.0
2015-01-27 11:05:00,100.12,100.19,100.05,100.17,33100.0,74.9598,75.0122,74.9074,74.9972,33100.0
2015-01-27 11:10:00,100.18,100.24,100.14,100.22,29000.0,75.0047,75.0496,74.9748,75.0347,29000.0
2015-01-27 11:15:00,100.22,100.33,100.16,100.21,34100.0,75.0347,75.117,74.9897,75.0272,34100.0
2015-01-27 11:20:00,100.26,100.26,100.04,100.05,29000.0,75.0646,75.0646,74.8999,74.9074,29000.0
2015-01-27 11:25:00,100.07,100.26,99.97,100.22,30600.0,74.9224,75.0646,74.8475,75.0347,30600.0
2015-01-27 11:30:00,100.21,100.39,100.21,100.31,28300.0,75.0272,75.1619,75.0272,75.102,28300.0
2015-01-27 11:35:00,100.32,100.44,100.31,100.38,21300.0,75.1095,75.1994,75.102,75.1545,21300.0
2015-01-27 11:40:00,100.35,100.41,100.31,100.38,19900.0,75.132,75.1769,75.102,75.1545,19900.0
2015-01-27 11:45:00,100.37,100.5,100.36,100.48,22400.0,75.147,75.2443,75.1395,75.2293,22400.0
2015-01-27 11:50:00,100.48,100.51,100.34,100.34,21600.0,75.2293,75.2518,75.1245,75.1245,21600.0
2015-01-27 11:55:00,100.35,100.41,100.24,100.25,22500.0,75.132,75.1769,75.0496,75.0571,22500.0
2015-01-27 12:00:00,100.25,100.38,100.22,100.34,24600.0,75.0571,75.1545,75.0347,75.1245,24600.0
2015-01-27 12:05:00,100.34,100.44,100.28,100.4,28800.0,75.1245,75.1994,75.0796,75.1694,28800.0
2015-01-27 12:10:00,100.41,100.47,100.4,100.45,24300.0,75.1769,75.2218,75.1694,75.2069,24300.0
2015-01-27 12:15:00,100.45,100.54,100.37,100.5,33000.0,75.2069,75.2742,75.147,75.2443,33000.0
2015-01-27 12:20:00,100.51,100.61,100.48,100.55,29900.0,75.2518,75.3267,75.2293,75.2817,29900.0
2015-01-27 12:25:00,100.56,100.63,100.54,100.56,29600.0,75.2892,75.3416,75.2742,75.2892,29600.0
2015-01-27 12:30:00,100.55,100.6,100.47,100.54,35700.0,75.2817,75.3192,75.2218,75.2742,35700.0
2015-01-27 12:35:00,100.54,100.65,100.49,100.63,16100.0,75.2742,75.3566,75.2368,75.3416,16100.0
2015-01-27 12:40:00,100.62,100.62,100.57,100.6,21500.0,75.3341,75.3341,75.2967,75.3192,21500.0
2015-01-27 12:45:00,100.59,100.59,100.49,100.51,19300.0,75.3117,75.3117,75.2368,75.2518,19300.0
2015-01-27 12:50:00,100.51,100.57,100.49,100.53,22000.0,75.2518,75.2967,75.2368,75.2668,22000.0
2015-01-27 12:55:00,100.53,100.6,100.51,100.6,26100.0,75.2668,75.3192,75.2518,75.3192,26100.0
2015-01-27 13:00:00,100.59,100.62,100.47,100.51,31500.0,75.3117,75.3341,75.2218,75.2518,31500.0
2015-01-27 13:05:00,100.51,100.57,100.47,100.55,26100.0,75.2518,75.2967,75.2218,75.2817,26100.0
2015-01-27 13:10:00,100.54,100.69,100.51,100.68,10100.0,75.2742,75.3866,75.2518,75.3791,10100.0
2015-01-27 13:15:00,100.71,100.84,100.7,100.78,25500.0,75.4015,75.4989,75.394,75.4539,25500.0
2015-01-27 13:20:00,100.78,100.88,100.77,100.82,25400.0,75.4539,75.5288,75.4464,75.4839,25400.0
2015-01-27 13:25:00,100.83,100.89,100.81,100.84,24100.0,75.4914,75.5363,75.4764,75.4989,24100.0
2015-01-27 13:30:00,100.85,100.86,100.68,100.69,28700.0,75.5063,75.5138,75.3791,75.3866,28700.0
2015-01-27 13:35:00,100.72,100.84,100.7,100.81,14200.0,75.409,75.4989,75.394,75.4764,14200.0
2015-01-27 13:40:00,100.84,100.86,100.68,100.74,18300.0,75.4989,75.5138,75.3791,75.424,18300.0
2015-01-27 13:45:00,100.73,100.78,100.67,100.76,19500.0,75.4165,75.4539,75.3716,75.439,19500.0
2015-01-27 13:50:00,100.76,100.8,100.73,100.74,20700.0,75.439,75.4689,75.4165,75.424,20700.0
2015-01-27 13:55:00,100.75,100.84,100.7,100.84,20500.0,75.4315,75.4989,75.394,75.4989,20500.0
2015-01-27 14:00:00,100.84,100.9,100.83,100.83,25600.0,75.4989,75.5438,75.4914,75.4914,25600.0
2015-01-27 14:05:00,100.82,100.96,100.81,100.91,25800.0,75.4839,75.5887,75.4764,75.5513,25800.0
2015-01-27 14:10:00,100.91,100.98,100.89,100.97,21800.0,75.5513,75.6037,75.5363,75.5962,21800.0
2015-01-27 14:15:00,100.97,101.13,100.94,101.12,47400.0,75.5962,75.716,75.5737,75.7085,47400.0
2015-01-27 14:20:00,101.13,101.2,101.1,101.2,29400.0,75.716,75.7684,75.6935,75.7684,29400.0
2015-01-27 14:25:00,101.2,101.26,101.17,101.2,22800.0,75.7684,75.8133,75.7459,75.7684,22800.0
2015-01-27 14:30:00,101.21,101.22,101.1,101.15,33700.0,75.7759,75.7834,75.6935,75.731,33700.0
2015-01-27 14:35:00,101.15,101.24,101.07,101.24,44000.0,75.731,75.7983,75.6711,75.7983,44000.0
2015-01-27 14:40:00,101.23,101.3,101.2,101.27,148700.0,75.7908,75.8433,75.7684,75.8208,148700.0
2015-01-27 14:45:00,101.27,101.31,101.19,101.24,26600.0,75.8208,75.8507,75.7609,75.7983,26600.0
2015-01-27 14:50:00,101.25,101.3,101.08,101.08,26600.0,75.8058,75.8433,75.6785,75.6785,26600.0
2015-01-27 14:55:00,101.07,101.12,100.92,100.97,34700.0,75.6711,75.7085,75.5588,75.5962,34700.0
2015-01-27 15:00:00,100.97,101.11,100.95,101.11,31800.0,75.5962,75.701,75.5812,75.701,31800.0
2015-01-27 15:05:00,101.11,101.12,100.99,101.07,26000.0,75.701,75.7085,75.6112,75.6711,26000.0
2015-01-27 15:10:00,101.06,101.12,101.04,101.04,34800.0,75.6636,75.7085,75.6486,75.6486,34800.0
2015-01-27 15:15:00,101.03,101.06,100.91,100.93,45900.0,75.6411,75.6636,75.5513,75.5662,45900.0
2015-01-27 15:20:00,100.95,100.95,100.82,100.89,51700.0,75.5812,75.5812,75.4839,75.5363,51700.0
2015-01-27 15:25:00,100.9,100.9,100.78,100.78,45900.0,75.5438,75.5438,75.4539,75.4539,45900.0
2015-01-27 15:30:00,100.79,100.94,100.77,100.94,41600.0,75.4614,75.5737,75.4464,75.5737,41600.0
2015-01-27 15:35:00,100.95,100.96,100.82,100.89,62900.0,75.5812,75.5887,75.4839,75.5363,62900.0
2015-01-27 15:40:00,100.89,101.06,100.89,101.05,60000.0,75.5363,75.6636,75.5363,75.6561,60000.0
2015-01-27 15:45:00,101.04,101.17,100.99,101.01,138100.0,75.6486,75.7459,75.6112,75.6261,138100.0
2015-01-27 15:50:00,101.01,101.01,100.83,100.88,114700.0,75.6261,75.6261,75.4914,75.5288,114700.0
2015-01-27 15:55:00,100.89,100.97,100.76,100.85,206000.0,75.5363,75.5962,75.439,75.5063,206000.0
2015-01-28 09:30:00,101.27,101.49,100.96,101.0,154800.0,75.8208,75.9855,75.5887,75.6186,154800.0
2015-01-28 09:35:00,100.97,101.44,100.96,101.27,61600.0,75.5962,75.9481,75.5887,75.8208,61600.0
2015-01-28 09:40:00,101.27,101.59,101.18,101.3,76700.0,75.8208,76.0604,75.7534,75.8433,76700.0
2015-01-28 09:45:00,101.31,101.37,101.24,101.3,57200.0,75.8507,75.8957,75.7983,75.8433,57200.0
2015-01-28 09:50:00,101.34,101.52,101.29,101.46,52500.0,75.8732,76.008,75.8358,75.963,52500.0
2015-01-28 09:55:00,101.47,101.51,101.3,101.38,61500.0,75.9705,76.0005,75.8433,75.9032,61500.0
2015-01-28 10:00:00,101.38,101.41,101.2,101.21,27200.0,75.9032,75.9256,75.7684,75.7759,27200.0
2015-01-28 10:05:00,101.24,101.49,101.23,101.35,41500.0,75.7983,75.9855,75.7908,75.8807,41500.0
2015-01-28 10:10:00,101.37,101.41,101.22,101.22,29600.0,75.8957,75.9256,75.7834,75.7834,29600.0
2015-01-28 10:15:00,101.2,101.2,101.04,101.04,28700.0,75.7684,75.7684,75.6486,75.6486,28700.0
2015-01-28 10:20:00,101.05,101.16,101.01,101.13,26300.0,75.6561,75.7384,75.6261,75.716,26300.0
2015-01-28 10:25:00,101.13,101.2,101.04,101.04,26800.0,75.716,75.7684,75.6486,75.6486,26800.0
2015-01-28 10:30:00,101.04,101.14,100.89,100.89,34200.0,75.6486,75.7235,75.5363,75.5363,34200.0
2015-01-28 10:35:00,100.87,100.93,100.76,100.76,25500.0,75.5213,75.5662,75.439,75.439,25500.0
2015-01-28 10:40:00,100.78,100.8,100.61,100.67,30700.0,75.4539,75.4689,75.3267,75.3716,30700.0
2015-01-28 10:45:00,100.65,100.65,100.5,100.58,31900.0,75.3566,75.3566,75.2443,75.3042,31900.0
2015-01-28 10:50:00,100.58,100.7,100.56,100.66,29000.0,75.3042,75.394,75.2892,75.3641,29000.0
2015-01-28 10:55:00,100.66,100.66,100.34,100.39,46400.0,75.3641,75.3641,75.1245,75.1619,46400.0
2015-01-28 11:00:00,100.38,100.6,100.38,100.58,35700.0,75.1545,75.3192,75.1545,75.3042,35700.0
2015-01-28 11:05:00,100.58,100.71,100.5,100.68,32500.0,75.3042,75.4015,75.2443,75.3791,32500.0
2015-01-28 11:10:00,100.68,100.68,100.53,100.54,26700.0,75.3791,75.3791,75.2668,75.2742,26700.0
2015-01-28 11:15:00,100.54,100.63,100.38,100.6,34600.0,75.2742,75.3416,75.1545,75.3192,34600.0
2015-01-28 11:20:00,100.6,100.63,100.43,100.6,49800.0,75.3192,75.3416,75.1919,75.3192,49800.0
2015-01-28 11:25:00,100.6,100.81,100.58,100.77,32800.0,75.3192,75.4764,75.3042,75.4464,32800.0
2015-01-28 11:30:00,100.78,100.84,100.74,100.82,24800.0,75.4539,75.4989,75.424,75.4839,24800.0
2015-01-28 11:35:00,100.82,100.94,100.8,100.86,31500.0,75.4839,75.5737,75.4689,75.5138,31500.0
2015-01-28 11:40:00,100.86,100.89,100.75,100.82,22900.0,75.5138,75.5363,75.4315,75.4839,22900.0
2015-01-28 11:45:00,100.83,101.04,100.81,101.0,42200.0,75.4914,75.6486,75.4764,75.6186,42200.0
2015-01-28 11:50:00,100.98,101.0,100.86,100.87,28500.0,75.6037,75.6186,75.5138,75.5213,28500.0
2015-01-28 11:55:00,100.87,100.97,100.8,100.86,32000.0,75.5213,75.5962,75.4689,75.5138,32000.0
2015-01-28 12:00:00,100.87,101.04,100.86,101.03,29200.0,75.5213,75.6486,75.5138,75.6411,29200.0
2015-01-28 12:05:00,101.04,101.08,100.95,100.98,19900.0,75.6486,75.6785,75.5812,75.6037,19900.0
2015-01-28 12:10:00,100.98,100.98,100.88,100.88,13600.0,75.6037,75.6037,75.5288,75.5288,13600.0
2015-01-28 12:15:00,100.88,100.99,100.83,100.95,21800.0,75.5288,75.6112,75.4914,75.5812,21800.0
2015-01-28 12:20:00,100.94,100.94,100.88,100.92,18700.0,75.5737,75.5737,75.5288,75.5588,18700.0
2015-01-28 12:25:00,100.92,101.0,100.86,100.97,24200.0,75.5588,75.6186,75.5138,75.5962,24200.0
2015-01-28 12:30:00,100.99,101.01,100.82,100.84,28100.0,75.6112,75.6261,75.4839,75.4989,28100.0
2015-01-28 12:35:00,100.84,100.86,100.71,100.75,29200.0,75.4989,75.5138,75.4015,75.4315,29200.0
2015-01-28 12:40:00,100.75,100.87,100.75,100.85,18900.0,75.4315,75.5213,75.4315,75.5063,18900.0
2015-01-28 12:45:00,100.87,100.9,100.8,100.87,16100.0,75.5213,75.5438,75.4689,75.5213,16100.0
2015-01-28 12:50:00,100.86,100.86,100.75,100.75,17400.0,75.5138,75.5138,75.4315,75.4315,17400.0
2015-01-28 12:55:00,100.75,100.83,100.72,100.75,19400.0,75.4315,75.4914,75.409,75.4315,19400.0
2015-01-28 13:00:00,100.73,100.75,100.67,100.68,20200.0,75.4165,75.4315,75.3716,75.3791,20200.0
2015-01-28 13:05:00,100.68,100.77,100.65,100.74,20300.0,75.3791,75.4464,75.3566,75.424,20300.0
2015-01-28 13:10:00,100.73,100.78,100.6,100.63,26200.0,75.4165,75.4539,75.3192,75.3416,26200.0
2015-01-28 13:15:00,100.65,100.68,100.59,100.62,17400.0,75.3566,75.3791,75.3117,75.3341,17400.0
2015-01-28 13:20:00,100.61,100.67,100.55,100.58,38700.0,75.3267,75.3716,75.2817,75.3042,38700.0
2015-01-28 13:25:00,100.58,100.6,100.35,100.35,35700.0,75.3042,75.3192,75.132,75.132,35700.0
2015-01-28 13:30:00,100.35,100.59,100.35,100.52,35000.0,75.132,75.3117,75.132,75.2593,35000.0
2015-01-28 13:35:00,100.52,100.64,100.51,100.59,20000.0,75.2593,75.3491,75.2518,75.3117,20000.0
2015-01-28 13:40:00,100.61,100.64,100.55,100.64,21800.0,75.3267,75.3491,75.2817,75.3491,21800.0
2015-01-28 13:45:00,100.65,100.7,100.61,100.65,21700.0,75.3566,75.394,75.3267,75.3566,21700.0
2015-01-28 13:50:00,100.66,100.85,100.66,100.8,19400.0,75.3641,75.5063,75.3641,75.4689,19400.0
2015-01-28 13:55:00,100.79,100.79,100.53,100.54,23600.0,75.4614,75.4614,75.2668,75.2742,23600.0
2015-01-28 14:00:00,100.54,101.04,100.54,100.84,44800.0,75.2742,75.6486,75.2742,75.4989,44800.0
2015-01-28 14:05:00,100.87,100.9,100.54,100.6,31100.0,75.5213,75.5438,75.2742,75.3192,31100.0
2015-01-28 14:10:00,100.58,100.62,100.28,100.5,46300.0,75.3042,75.3341,75.0796,75.2443,46300.0
2015-01-28 14:15:00,100.49,100.65,100.38,100.6,29900.0,75.2368,75.3566,75.1545,75.3192,29900.0
2015-01-28 14:20:00,100.61,100.68,100.5,100.57,28500.0,75.3267,75.3791,75.2443,75.2967,28500.0
2015-01-28 14:25:00,100.56,100.61,100.25,100.34,39000.0,75.2892,75.3267,75.0571,75.1245,39000.0
2015-01-28 14:30:00,100.33,100.36,100.1,100.19,50400.0,75.117,75.1395,74.9448,75.0122,50400.0
2015-01-28 14:35:00,100.17,100.38,100.17,100.31,38200.0,74.9972,75.1545,74.9972,75.102,38200.0
2015-01-28 14:40:00,100.33,100.47,100.25,100.41,27800.0,75.117,75.2218,75.0571,75.1769,27800.0
2015-01-28 14:45:00,100.4,100.55,100.38,100.44,32300.0,75.1694,75.2817,75.1545,75.1994,32300.0
2015-01-28 14:50:00,100.44,100.69,100.31,100.61,36200.0,75.1994,75.3866,75.102,75.3267,36200.0
2015-01-28 14:55:00,100.63,100.69,100.46,100.53,31400.0,75.3416,75.3866,75.2143,75.2668,31400.0
2015-01-28 15:00:00,100.52,100.66,100.48,100.49,38200.0,75.2593,75.3641,75.2293,75.2368,38200.0
2015-01-28 15:05:00,100.51,100.54,100.33,100.48,34300.0,75.2518,75.2742,75.117,75.2293,34300.0
2015-01-28 15:10:00,100.48,100.53,100.26,100.29,44100.0,75.2293,75.2668,75.0646,75.0871,44100.0
2015-01-28 15:15:00,100.3,100.32,100.15,100.19,47500.0,75.0946,75.1095,74.9823,75.0122,47500.0
2015-01-28 15:20:00,100.19,100.26,100.14,100.19,59500.0,75.0122,75.0646,74.9748,75.0122,59500.0
2015-01-28 15:25:00,100.21,100.22,100.05,100.16,87700.0,75.0272,75.0347,74.9074,74.9897,87700.0
2015-01-28 15:30:00,100.17,100.18,99.91,99.91,90100.0,74.9972,75.0047,74.8026,74.8026,90100.0
2015-01-28 15:35:00,99.9,99.97,99.8,99.83,72800.0,74.7951,74.8475,74.7202,74.7427,72800.0
2015-01-28 15:40:00,99.83,99.83,99.51,99.54,146200.0,74.7427,74.7427,74.5031,74.5255,146200.0
2015-01-28 15:45:00,99.54,99.78,99.46,99.75,282600.0,74.5255,74.7052,74.4656,74.6828,282600.0
2015-01-28 15:50:00,99.71,99.78,99.54,99.74,190200.0,74.6528,74.7052,74.5255,74.6753,190200.0
2015-01-28 15:55:00,99.72,99.81,99.6,99.63,374700.0,74.6603,74.7277,74.5705,74.5929,374700.0
2015-01-29 09:30:00,99.45,99.81,99.41,99.81,98800.0,74.4582,74.7277,74.4282,74.7277,98800.0
2015-01-29 09:35:00,99.81,100.08,99.55,99.58,33200.0,74.7277,74.9298,74.533,74.5555,33200.0
2015-01-29 09:40:00,99.59,99.73,99.41,99.49,41900.0,74.563,74.6678,74.4282,74.4881,41900.0
2015-01-29 09:45:00,99.49,99.58,99.27,99.55,59300.0,74.4881,74.5555,74.3234,74.533,59300.0
2015-01-29 09:50:00,99.58,99.71,99.54,99.65,69500.0,74.5555,74.6528,74.5255,74.6079,69500.0
2015-01-29 09:55:00,99.65,99.8,99.54,99.62,88600.0,74.6079,74.7202,74.5255,74.5854,88600.0
2015-01-29 10:00:00,99.6,99.87,99.56,99.78,51800.0,74.5705,74.7726,74.5405,74.7052,51800.0
2015-01-29 10:05:00,99.78,99.78,99.47,99.53,40800.0,74.7052,74.7052,74.4731,74.5181,40800.0
2015-01-29 10:10:00,99.53,99.61,99.44,99.55,42500.0,74.5181,74.578,74.4507,74.533,42500.0
2015-01-29 10:15:00,99.57,99.74,99.49,99.63,48500.0,74.548,74.6753,74.4881,74.5929,48500.0
2015-01-29 10:20:00,99.63,99.64,99.38,99.44,36700.0,74.5929,74.6004,74.4058,74.4507,36700.0
2015-01-29 10:25:00,99.43,99.71,99.43,99.68,31200.0,74.4432,74.6528,74.4432,74.6304,31200.0
2015-01-29 10:30:00,99.68,99.69,99.46,99.54,38500.0,74.6304,74.6379,74.4656,74.5255,38500.0
2015-01-29 10:35:00,99.55,99.55,99.29,99.53,38500.0,74.533,74.533,74.3384,74.5181,38500.0
2015-01-29 10:40:00,99.54,99.55,99.27,99.34,47100.0,74.5255,74.533,74.3234,74.3758,47100.0
2015-01-29 10:45:00,99.34,99.46,99.21,99.45,29000.0,74.3758,74.4656,74.2785,74.4582,29000.0
2015-01-29 10:50:00,99.45,99.51,99.27,99.39,38000.0,74.4582,74.5031,74.3234,74.4132,38000.0
2015-01-29 10:55:00,99.38,99.48,99.31,99.42,23700.0,74.4058,74.4806,74.3533,74.4357,23700.0
2015-01-29 11:00:00,99.43,99.47,99.37,99.41,54300.0,74.4432,74.4731,74.3983,74.4282,54300.0
2015-01-29 11:05:00,99.4,99.46,99.25,99.46,40800.0,74.4207,74.4656,74.3084,74.4656,40800.0
2015-01-29 11:10:00,99.46,99.5,99.35,99.48,39100.0,74.4656,74.4956,74.3833,74.4806,39100.0
2015-01-29 11:15:00,99.47,99.69,99.47,99.57,58700.0,74.4731,74.6379,74.4731,74.548,58700.0
2015-01-29 11:20:00,99.58,99.67,99.54,99.56,26900.0,74.5555,74.6229,74.5255,74.5405,26900.0
2015-01-29 11:25:00,99.56,99.56,99.36,99.48,20400.0,74.5405,74.5405,74.3908,74.4806,20400.0
2015-01-29 11:30:00,99.5,99.63,99.5,99.57,27700.0,74.4956,74.5929,74.4956,74.548,27700.0
2015-01-29 11:35:00,99.54,99.68,99.5,99.68,35900.0,74.5255,74.6304,74.4956,74.6304,35900.0
2015-01-29 11:40:00,99.67,99.74,99.61,99.63,19900.0,74.6229,74.6753,74.578,74.5929,19900.0
2015-01-29 11:45:00,99.63,99.69,99.56,99.69,26100.0,74.5929,74.6379,74.5405,74.6379,26100.0
2015-01-29 11:50:00,99.69,99.88,99.68,99.81,24400.0,74.6379,74.7801,74.6304,74.7277,24400.0
2015-01-29 11:55:00,99.83,99.85,99.56,99.56,26600.0,74.7427,74.7576,74.5405,74.5405,26600.0
2015-01-29 12:00:00,99.57,99.78,99.57,99.71,33300.0,74.548,74.7052,74.548,74.6528,33300.0
2015-01-29 12:05:00,99.7,99.78,99.65,99.69,38800.0,74.6453,74.7052,74.6079,74.6379,38800.0
2015-01-29 12:10:00,99.69,99.77,99.62,99.69,35100.0,74.6379,74.6977,74.5854,74.6379,35100.0
2015-01-29 12:15:00,99.69,99.71,99.59,99.62,23000.0,74.6379,74.6528,74.563,74.5854,23000.0
2015-01-29 12:20:00,99.63,99.8,99.59,99.8,54500.0,74.5929,74.7202,74.563,74.7202,54500.0
2015-01-29 12:25:00,99.79,99.79,99.65,99.75,71200.0,74.7127,74.7127,74.6079,74.6828,71200.0
2015-01-29 12:30:00,99.74,99.76,99.67,99.69,20900.0,74.6753,74.6903,74.6229,74.6379,20900.0
2015-01-29 12:35:00,99.68,99.69,99.58,99.66,22100.0,74.6304,74.6379,74.5555,74.6154,22100.0
2015-01-29 12:40:00,99.65,99.71,99.53,99.55,26100.0,74.6079,74.6528,74.5181,74.533,26100.0
2015-01-29 12:45:00,99.54,99.62,99.5,99.59,38600.0,74.5255,74.5854,74.4956,74.563,38600.0
2015-01-29 12:50:00,99.58,99.66,99.51,99.62,27500.0,74.5555,74.6154,74.5031,74.5854,27500.0
2015-01-29 12:55:00,99.62,99.73,99.52,99.69,23300.0,74.5854,74.6678,74.5106,74.6379,23300.0
2015-01-29 13:00:00,99.7,99.73,99.57,99.64,28200.0,74.6453,74.6678,74.548,74.6004,28200.0
2015-01-29 13:05:00,99.6,99.72,99.52,99.61,29400.0,74.5705,74.6603,74.5106,74.578,29400.0
2015-01-29 13:10:00,99.6,99.7,99.58,99.62,19300.0,74.5705,74.6453,74.5555,74.5854,19300.0
2015-01-29 13:15:00,99.64,99.72,99.62,99.66,25600.0,74.6004,74.6603,74.5854,74.6154,25600.0
2015-01-29 13:20:00,99.65,99.77,99.65,99.7,36600.0,74.6079,74.6977,74.6079,74.6453,36600.0
2015-01-29 13:25:00,99.71,99.77,99.68,99.75,33500.0,74.6528,74.6977,74.6304,74.6828,33500.0
2015-01-29 13:30:00,99.75,99.75,99.64,99.66,28300.0,74.6828,74.6828,74.6004,74.6154,28300.0
2015-01-29 13:35:00,99.67,99.77,99.67,99.77,37700.0,74.6229,74.6977,74.6229,74.6977,37700.0
2015-01-29 13:40:00,99.77,99.84,99.74,99.8,39700.0,74.6977,74.7502,74.6753,74.7202,39700.0
2015-01-29 13:45:00,99.79,99.84,99.74,99.82,47200.0,74.7127,74.7502,74.6753,74.7352,47200.0
2015-01-29 13:50:00,99.82,99.92,99.79,99.85,49400.0,74.7352,74.8101,74.7127,74.7576,49400.0
2015-01-29 13:55:00,99.85,99.86,99.74,99.76,49200.0,74.7576,74.7651,74.6753,74.6903,49200.0
2015-01-29 14:00:00,99.76,99.86,99.76,99.84,27900.0,74.6903,74.7651,74.6903,74.7502,27900.0
2015-01-29 14:05:00,99.84,99.89,99.69,99.71,33700.0,74.7502,74.7876,74.6379,74.6528,33700.0
2015-01-29 14:10:00,99.71,99.75,99.61,99.75,29400.0,74.6528,74.6828,74.578,74.6828,29400.0
2015-01-29 14:15:00,99.75,99.77,99.62,99.66,21300.0,74.6828,74.6977,74.5854,74.6154,21300.0
2015-01-29 14:20:00,99.66,99.9,99.65,99.9,34300.0,74.6154,74.7951,74.6079,74.7951,34300.0
2015-01-29 14:25:00,99.89,100.0,99.87,100.0,31000.0,74.7876,74.8699,74.7726,74.8699,31000.0
2015-01-29 14:30:00,100.0,100.06,99.96,100.01,27800.0,74.8699,74.9149,74.84,74.8774,27800.0
2015-01-29 14:35:00,100.01,100.02,99.93,99.97,29700.0,74.8774,74.8849,74.8175,74.8475,29700.0
2015-01-29 14:40:00,99.97,99.97,99.86,99.9,35400.0,74.8475,74.8475,74.7651,74.7951,35400.0
2015-01-29 14:45:00,99.9,99.92,99.78,99.84,61300.0,74.7951,74.8101,74.7052,74.7502,61300.0
2015-01-29 14:50:00,99.83,99.91,99.76,99.87,44100.0,74.7427,74.8026,74.6903,74.7726,44100.0
2015-01-29 14:55:00,99.87,99.89,99.75,99.87,45800.0,74.7726,74.7876,74.6828,74.7726,45800.0
2015-01-29 15:00:00,99.87,99.88,99.74,99.87,153400.0,74.7726,74.7801,74.6753,74.7726,153400.0
2015-01-29 15:05:00,99.84,99.95,99.81,99.93,64700.0,74.7502,74.8325,74.7277,74.8175,64700.0
2015-01-29 15:10:00,99.92,99.92,99.78,99.83,54400.0,74.8101,74.8101,74.7052,74.7427,54400.0
2015-01-29 15:15:00,99.84,99.99,99.79,99.98,58800.0,74.7502,74.8625,74.7127,74.855,58800.0
2015-01-29 15:20:00,99.99,100.0,99.93,99.98,111700.0,74.8625,74.8699,74.8175,74.855,111700.0
2015-01-29 15:25:00,99.99,100.02,99.88,99.93,61600.0,74.8625,74.8849,74.7801,74.8175,61600.0
2015-01-29 15:30:00,99.93,100.01,99.93,99.98,79300.0,74.8175,74.8774,74.8175,74.855,79300.0
2015-01-29 15:35:00,99.98,100.06,99.96,100.06,138200.0,74.855,74.9149,74.84,74.9149,138200.0
2015-01-29 15:40:00,100.06,100.13,99.95,99.98,96600.0,74.9149,74.9673,74.8325,74.855,96600.0
2015-01-29 15:45:00,99.98,100.09,99.97,100.05,140500.0,74.855,74.9373,74.8475,74.9074,140500.0
2015-01-29 15:50:00,100.05,100.1,100.04,100.1,131800.0,74.9074,74.9448,74.8999,74.9448,131800.0
2015-01-29 15:55:00,100.11,100.17,100.06,100.17,217800.0,74.9523,74.9972,74.9149,74.9972,217800.0
2015-01-30 09:30:00,99.18,99.78,99.06,99.68,99100.0,74.256,74.7052,74.1662,74.6304,99100.0
2015-01-30 09:35:00,99.77,99.77,99.41,99.5,29500.0,74.6977,74.6977,74.4282,74.4956,29500.0
2015-01-30 09:40:00,99.53,99.61,99.45,99.55,28000.0,74.5181,74.578,74.4582,74.533,28000.0
2015-01-30 09:45:00,99.54,99.7,99.39,99.4,29500.0,74.5255,74.6453,74.4132,74.4207,29500.0
2015-01-30 09:50:00,99.42,99.5,99.31,99.47,39700.0,74.4357,74.4956,74.3533,74.4731,39700.0
2015-01-30 09:55:00,99.45,99.57,99.14,99.22,40600.0,74.4582,74.548,74.2261,74.286,40600.0
2015-01-30 10:00:00,99.21,99.3,99.14,99.2,32300.0,74.2785,74.3459,74.2261,74.271,32300.0
2015-01-30 10:05:00,99.24,99.3,99.08,99.24,35100.0,74.3009,74.3459,74.1811,74.3009,35100.0
2015-01-30 10:10:00,99.23,99.28,99.09,99.16,26100.0,74.2934,74.3309,74.1886,74.241,26100.0
2015-01-30 10:15:00,99.16,99.25,99.05,99.05,39500.0,74.241,74.3084,74.1587,74.1587,39500.0
2015-01-30 10:20:00,99.04,99.12,98.87,98.9,63900.0,74.1512,74.2111,74.0239,74.0464,63900.0
2015-01-30 10:25:00,98.9,99.0,98.86,98.89,40600.0,74.0464,74.1212,74.0164,74.0389,40600.0
2015-01-30 10:30:00,98.9,98.92,98.61,98.68,72300.0,74.0464,74.0614,73.8293,73.8817,72300.0
2015-01-30 10:35:00,98.68,98.8,98.61,98.77,30200.0,73.8817,73.9715,73.8293,73.949,30200.0
2015-01-30 10:40:00,98.79,99.01,98.73,98.98,32900.0,73.964,74.1287,73.9191,74.1063,32900.0
2015-01-30 10:45:00,98.98,99.19,98.98,99.14,31700.0,74.1063,74.2635,74.1063,74.2261,31700.0
2015-01-30 10:50:00,99.13,99.13,98.96,99.0,23600.0,74.2186,74.2186,74.0913,74.1212,23600.0
2015-01-30 10:55:00,99.0,99.1,98.89,99.1,37600.0,74.1212,74.1961,74.0389,74.1961,37600.0
2015-01-30 11:00:00,99.08,99.28,99.08,99.24,38800.0,74.1811,74.3309,74.1811,74.3009,38800.0
2015-01-30 11:05:00,99.23,99.31,99.11,99.17,32500.0,74.2934,74.3533,74.2036,74.2485,32500.0
2015-01-30 11:10:00,99.16,99.21,98.91,98.95,46500.0,74.241,74.2785,74.0539,74.0838,46500.0
2015-01-30 11:15:00,98.94,99.04,98.85,99.04,22300.0,74.0763,74.1512,74.0089,74.1512,22300.0
2015-01-30 11:20:00,99.05,99.07,99.0,99.0,27200.0,74.1587,74.1737,74.1212,74.1212,27200.0
2015-01-30 11:25:00,99.0,99.29,98.97,99.26,113100.0,74.1212,74.3384,74.0988,74.3159,113100.0
2015-01-30 11:30:00,99.26,99.31,99.18,99.19,26800.0,74.3159,74.3533,74.256,74.2635,26800.0
2015-01-30 11:35:00,99.18,99.23,99.04,99.08,18500.0,74.256,74.2934,74.1512,74.1811,18500.0
2015-01-30 11:40:00,99.11,99.18,99.02,99.16,76500.0,74.2036,74.256,74.1362,74.241,76500.0
2015-01-30 11:45:00,99.15,99.33,99.15,99.23,81900.0,74.2336,74.3683,74.2336,74.2934,81900.0
2015-01-30 11:50:00,99.24,99.31,99.13,99.17,45200.0,74.3009,74.3533,74.2186,74.2485,45200.0
2015-01-30 11:55:00,99.2,99.46,99.2,99.46,22900.0,74.271,74.4656,74.271,74.4656,22900.0
2015-01-30 12:00:00,99.45,99.64,99.43,99.44,30800.0,74.4582,74.6004,74.4432,74.4507,30800.0
2015-01-30 12:05:00,99.44,99.47,99.35,99.47,49500.0,74.4507,74.4731,74.3833,74.4731,49500.0
2015-01-30 12:10:00,99.47,99.72,99.46,99.7,41800.0,74.4731,74.6603,74.4656,74.6453,41800.0
2015-01-30 12:15:00,99.72,99.86,99.71,99.79,38800.0,74.6603,74.7651,74.6528,74.7127,38800.0
2015-01-30 12:20:00,99.78,99.82,99.75,99.77,20300.0,74.7052,74.7352,74.6828,74.6977,20300.0
2015-01-30 12:25:00,99.78,99.82,99.61,99.61,26800.0,74.7052,74.7352,74.578,74.578,26800.0
2015-01-30 12:30:00,99.63,99.65,99.53,99.57,22300.0,74.5929,74.6079,74.5181,74.548,22300.0
2015-01-30 12:35:00,99.57,99.57,99.42,99.44,22600.0,74.548,74.548,74.4357,74.4507,22600.0
2015-01-30 12:40:00,99.42,99.45,99.33,99.37,29900.0,74.4357,74.4582,74.3683,74.3983,29900.0
2015-01-30 12:45:00,99.36,99.39,99.28,99.3,35900.0,74.3908,74.4132,74.3309,74.3459,35900.0
2015-01-30 12:50:00,99.28,99.33,99.17,99.22,31400.0,74.3309,74.3683,74.2485,74.286,31400.0
2015-01-30 12:55:00,99.22,99.27,99.13,99.15,27400.0,74.286,74.3234,74.2186,74.2336,27400.0
2015-01-30 13:00:00,99.15,99.3,99.15,99.28,18100.0,74.2336,74.3459,74.2336,74.3309,18100.0
2015-01-30 13:05:00,99.28,99.29,99.17,99.2,21100.0,74.3309,74.3384,74.2485,74.271,21100.0
2015-01-30 13:10:00,99.21,99.23,99.15,99.18,31500.0,74.2785,74.2934,74.2336,74.256,31500.0
2015-01-30 13:15:00,99.17,99.17,99.04,99.06,18000.0,74.2485,74.2485,74.1512,74.1662,18000.0
2015-01-30 13:20:00,99.06,99.2,99.04,99.11,21000.0,74.1662,74.271,74.1512,74.2036,21000.0
2015-01-30 13:25:00,99.11,99.24,99.06,99.19,23000.0,74.2036,74.3009,74.1662,74.2635,23000.0
2015-01-30 13:30:00,99.19,99.35,99.11,99.34,102400.0,74.2635,74.3833,74.2036,74.3758,102400.0
2015-01-30 13:35:00,99.36,99.47,99.35,99.43,26100.0,74.3908,74.4731,74.3833,74.4432,26100.0
2015-01-30 13:40:00,99.43,99.53,99.33,99.51,27500.0,74.4432,74.5181,74.3683,74.5031,27500.0
2015-01-30 13:45:00,99.54,99.62,99.47,99.61,39000.0,74.5255,74.5854,74.4731,74.578,39000.0
2015-01-30 13:50:00,99.59,99.62,99.38,99.45,33700.0,74.563,74.5854,74.4058,74.4582,33700.0
2015-01-30 13:55:00,99.45,99.57,99.35,99.42,43200.0,74.4582,74.548,74.3833,74.4357,43200.0
2015-01-30 14:00:00,99.43,99.43,99.28,99.31,21600.0,74.4432,74.4432,74.3309,74.3533,21600.0
2015-01-30 14:05:00,99.33,99.35,99.2,99.29,25500.0,74.3683,74.3833,74.271,74.3384,25500.0
2015-01-30 14:10:00,99.29,99.3,99.15,99.18,25100.0,74.3384,74.3459,74.2336,74.256,25100.0
2015-01-30 14:15:00,99.18,99.4,99.14,99.36,26500.0,74.256,74.4207,74.2261,74.3908,26500.0
2015-01-30 14:20:00,99.35,99.48,99.34,99.44,40100.0,74.3833,74.4806,74.3758,74.4507,40100.0
2015-01-30 14:25:00,99.43,99.57,99.43,99.57,34600.0,74.4432,74.548,74.4432,74.548,34600.0
2015-01-30 14:30:00,99.55,99.62,99.45,99.47,45300.0,74.533,74.5854,74.4582,74.4731,45300.0
2015-01-30 14:35:00,99.46,99.51,99.31,99.32,43900.0,74.4656,74.5031,74.3533,74.3608,43900.0
2015-01-30 14:40:00,99.32,99.41,99.23,99.25,37700.0,74.3608,74.4282,74.2934,74.3084,37700.0
2015-01-30 14:45:00,99.23,99.25,98.96,99.06,48100.0,74.2934,74.3084,74.0913,74.1662,48100.0
2015-01-30 14:50:00,99.05,99.05,98.91,98.96,37000.0,74.1587,74.1587,74.0539,74.0913,37000.0
2015-01-30 14:55:00,98.96,98.98,98.76,98.78,45000.0,74.0913,74.1063,73.9416,73.9565,45000.0
2015-01-30 15:00:00,98.79,98.86,98.65,98.67,92700.0,73.964,74.0164,73.8592,73.8742,92700.0
2015-01-30 15:05:00,98.66,98.77,98.48,98.6,62300.0,73.8667,73.949,73.7319,73.8218,62300.0
2015-01-30 15:10:00,98.58,98.75,98.57,98.72,56400.0,73.8068,73.9341,73.7993,73.9116,56400.0
2015-01-30 15:15:00,98.71,98.72,98.4,98.43,89900.0,73.9041,73.9116,73.672,73.6945,89900.0
2015-01-30 15:20:00,98.44,98.49,98.25,98.44,94100.0,73.702,73.7394,73.5597,73.702,94100.0
2015-01-30 15:25:00,98.44,98.55,98.32,98.51,53800.0,73.702,73.7843,73.6121,73.7544,53800.0
2015-01-30 15:30:00,98.5,98.5,98.28,98.43,85300.0,73.7469,73.7469,73.5822,73.6945,85300.0
2015-01-30 15:35:00,98.43,98.59,98.35,98.46,81600.0,73.6945,73.8143,73.6346,73.717,81600.0
2015-01-30 15:40:00,98.46,98.46,98.13,98.27,176800.0,73.717,73.717,73.4699,73.5747,176800.0
2015-01-30 15:45:00,98.27,98.39,98.17,98.19,133700.0,73.5747,73.6645,73.4998,73.5148,133700.0
2015-01-30 15:50:00,98.18,98.26,98.13,98.17,115000.0,73.5073,73.5672,73.4699,73.4998,115000.0
2015-01-30 15:55:00,98.17,98.22,98.04,98.17,217400.0,73.4998,73.5373,73.4025,73.4998,217400.0
2015-02-02 09:30:00,98.34,98.45,98.1,98.19,101900.0,73.6271,73.7095,73.4474,73.5148,101900.0
2015-02-02 09:35:00,98.23,98.51,98.16,98.42,48300.0,73.5447,73.7544,73.4923,73.687,48300.0
2015-02-02 09:40:00,98.41,98.41,97.88,98.11,78100.0,73.6795,73.6795,73.2827,73.4549,78100.0
2015-02-02 09:45:00,98.11,98.18,97.88,97.91,39700.0,73.4549,73.5073,73.2827,73.3052,39700.0
2015-02-02 09:50:00,97.87,97.9,97.71,97.81,39400.0,73.2752,73.2977,73.1554,73.2303,39400.0
2015-02-02 09:55:00,97.81,97.81,97.66,97.73,45900.0,73.2303,73.2303,73.118,73.1704,45900.0
2015-02-02 10:00:00,97.72,97.72,97.39,97.42,92700.0,73.1629,73.1629,72.9158,72.9383,92700.0
2015-02-02 10:05:00,97.42,97.43,97.06,97.22,84400.0,72.9383,72.9458,72.6688,72.7886,84400.0
2015-02-02 10:10:00,97.2,97.4,97.11,97.23,58700.0,72.7736,72.9233,72.7062,72.796,58700.0
2015-02-02 10:15:00,97.21,97.39,97.19,97.32,36600.0,72.7811,72.9158,72.7661,72.8634,36600.0
2015-02-02 10:20:00,97.33,97.45,97.25,97.27,64000.0,72.8709,72.9608,72.811,72.826,64000.0
2015-02-02 10:25:00,97.28,97.43,97.21,97.22,65600.0,72.8335,72.9458,72.7811,72.7886,65600.0
2015-02-02 10:30:00,97.22,97.35,97.16,97.34,45800.0,72.7886,72.8859,72.7436,72.8784,45800.0
2015-02-02 10:35:00,97.36,97.69,97.32,97.69,35100.0,72.8934,73.1405,72.8634,73.1405,35100.0
2015-02-02 10:40:00,97.71,97.84,97.67,97.7,53100.0,73.1554,73.2528,73.1255,73.1479,53100.0
2015-02-02 10:45:00,97.7,97.86,97.67,97.84,51400.0,73.1479,73.2677,73.1255,73.2528,51400.0
2015-02-02 10:50:00,97.84,98.13,97.82,98.05,67700.0,73.2528,73.4699,73.2378,73.41,67700.0
2015-02-02 10:55:00,98.04,98.16,97.96,98.09,29900.0,73.4025,73.4923,73.3426,73.4399,29900.0
2015-02-02 11:00:00,98.09,98.41,98.08,98.4,41400.0,73.4399,73.6795,73.4324,73.672,41400.0
2015-02-02 11:05:00,98.41,98.61,98.37,98.6,39100.0,73.6795,73.8293,73.6496,73.8218,39100.0
2015-02-02 11:10:00,98.63,98.74,98.59,98.64,43800.0,73.8442,73.9266,73.8143,73.8517,43800.0
2015-02-02 11:15:00,98.66,98.69,98.42,98.43,35600.0,73.8667,73.8892,73.687,73.6945,35600.0
2015-02-02 11:20:00,98.42,98.45,98.32,98.39,30100.0,73.687,73.7095,73.6121,73.6645,30100.0
2015-02-02 11:25:00,98.41,98.6,98.36,98.59,32500.0,73.6795,73.8218,73.6421,73.8143,32500.0
2015-02-02 11:30:00,98.59,98.74,98.56,98.7,43500.0,73.8143,73.9266,73.7918,73.8966,43500.0
2015-02-02 11:35:00,98.71,98.97,98.69,98.93,29200.0,73.9041,74.0988,73.8892,74.0688,29200.0
2015-02-02 11:40:00,98.93,98.93,98.78,98.89,34200.0,74.0688,74.0688,73.9565,74.0389,34200.0
2015-02-02 11:45:00,98.89,98.96,98.76,98.77,27900.0,74.0389,74.0913,73.9416,73.949,27900.0
2015-02-02 11:50:00,98.76,98.81,98.61,98.65,20900.0,73.9416,73.979,73.8293,73.8592,20900.0
2015-02-02 11:55:00,98.66,98.75,98.52,98.69,59600.0,73.8667,73.9341,73.7619,73.8892,59600.0
2015-02-02 12:00:00,98.7,98.76,98.48,98.52,44700.0,73.8966,73.9416,73.7319,73.7619,44700.0
2015-02-02 12:05:00,98.52,98.56,98.43,98.47,12100.0,73.7619,73.7918,73.6945,73.7244,12100.0
2015-02-02 12:10:00,98.45,98.53,98.43,98.48,14600.0,73.7095,73.7694,73.6945,73.7319,14600.0
2015-02-02 12:15:00,98.48,98.58,98.48,98.58,25100.0,73.7319,73.8068,73.7319,73.8068,25100.0
2015-02-02 12:20:00,98.58,98.6,98.21,98.21,26700.0,73.8068,73.8218,73.5298,73.5298,26700.0
2015-02-02 12:25:00,98.21,98.43,98.2,98.42,28900.0,73.5298,73.6945,73.5223,73.687,28900.0
2015-02-02 12:30:00,98.44,98.45,98.36,98.4,20800.0,73.702,73.7095,73.6421,73.672,20800.0
2015-02-02 12:35:00,98.4,98.52,98.39,98.49,18200.0,73.672,73.7619,73.6645,73.7394,18200.0
2015-02-02 12:40:00,98.48,98.59,98.45,98.53,26300.0,73.7319,73.8143,73.7095,73.7694,26300.0
2015-02-02 12:45:00,98.55,98.56,98.3,98.33,24800.0,73.7843,73.7918,73.5972,73.6196,24800.0
2015-02-02 12:50:00,98.34,98.38,98.26,98.37,39600.0,73.6271,73.6571,73.5672,73.6496,39600.0
2015-02-02 12:55:00,98.39,98.42,98.24,98.24,28400.0,73.6645,73.687,73.5522,73.5522,28400.0
2015-02-02 13:00:00,98.28,98.29,98.09,98.17,35100.0,73.5822,73.5897,73.4399,73.4998,35100.0
2015-02-02 13:05:00,98.18,98.33,98.16,98.3,39100.0,73.5073,73.6196,73.4923,73.5972,39100.0
2015-02-02 13:10:00,98.33,98.42,98.29,98.31,22100.0,73.6196,73.687,73.5897,73.6046,22100.0
2015-02-02 13:15:00,98.3,98.34,98.2,98.31,32600.0,73.5972,73.6271,73.5223,73.6046,32600.0
2015-02-02 13:20:00,98.3,98.51,98.29,98.45,29600.0,73.5972,73.7544,73.5897,73.7095,29600.0
2015-02-02 13:25:00,98.48,98.49,98.25,98.33,33300.0,73.7319,73.7394,73.5597,73.6196,33300.0
2015-02-02 13:30:00,98.35,98.42,98.16,98.2,28300.0,73.6346,73.687,73.4923,73.5223,28300.0
2015-02-02 13:35:00,98.18,98.18,97.96,97.96,32400.0,73.5073,73.5073,73.3426,73.3426,32400.0
2015-02-02 13:40:00,97.95,98.04,97.86,97.87,28600.0,73.3351,73.4025,73.2677,73.2752,28600.0
2015-02-02 13:45:00,97.88,98.02,97.85,97.95,27200.0,73.2827,73.3875,73.2602,73.3351,27200.0
2015-02-02 13:50:00,97.97,98.1,97.93,97.97,18500.0,73.3501,73.4474,73.3201,73.3501,18500.0
2015-02-02 13:55:00,97.95,97.95,97.8,97.85,26900.0,73.3351,73.3351,73.2228,73.2602,26900.0
2015-02-02 14:00:00,97.83,98.01,97.81,97.98,24100.0,73.2453,73.38,73.2303,73.3576,24100.0
2015-02-02 14:05:00,97.98,98.15,97.97,98.06,26900.0,73.3576,73.4849,73.3501,73.4175,26900.0
2015-02-02 14:10:00,98.03,98.1,98.0,98.04,17900.0,73.395,73.4474,73.3725,73.4025,17900.0
2015-02-02 14:15:00,98.04,98.17,98.01,98.15,32600.0,73.4025,73.4998,73.38,73.4849,32600.0
2015-02-02 14:20:00,98.16,98.25,98.15,98.21,23000.0,73.4923,73.5597,73.4849,73.5298,23000.0
2015-02-02 14:25:00,98.21,98.21,98.07,98.1,63500.0,73.5298,73.5298,73.425,73.4474,63500.0
2015-02-02 14:30:00,98.1,98.24,98.06,98.24,53100.0,73.4474,73.5522,73.4175,73.5522,53100.0
2015-02-02 14:35:00,98.24,98.28,98.12,98.15,47300.0,73.5522,73.5822,73.4624,73.4849,47300.0
2015-02-02 14:40:00,98.14,98.15,98.09,98.09,55100.0,73.4774,73.4849,73.4399,73.4399,55100.0
2015-02-02 14:45:00,98.08,98.1,97.91,97.96,47700.0,73.4324,73.4474,73.3052,73.3426,47700.0
2015-02-02 14:50:00,97.96,98.19,97.96,98.09,59800.0,73.3426,73.5148,73.3426,73.4399,59800.0
2015-02-02 14:55:00,98.09,98.09,97.9,97.98,61200.0,73.4399,73.4399,73.2977,73.3576,61200.0
2015-02-02 15:00:00,97.99,98.02,97.91,98.0,61700.0,73.3651,73.3875,73.3052,73.3725,61700.0
2015-02-02 15:05:00,97.99,98.17,97.99,98.14,40900.0,73.3651,73.4998,73.3651,73.4774,40900.0
2015-02-02 15:10:00,98.16,98.33,98.14,98.3,58700.0,73.4923,73.6196,73.4774,73.5972,58700.0
2015-02-02 15:15:00,98.3,98.4,98.19,98.3,78200.0,73.5972,73.672,73.5148,73.5972,78200.0
2015-02-02 15:20:00,98.31,98.49,98.3,98.42,43200.0,73.6046,73.7394,73.5972,73.687,43200.0
2015-02-02 15:25:00,98.42,98.48,98.39,98.48,43800.0,73.687,73.7319,73.6645,73.7319,43800.0
2015-02-02 15:30:00,98.48,98.57,98.41,98.46,64700.0,73.7319,73.7993,73.6795,73.717,64700.0
2015-02-02 15:35:00,98.46,98.93,98.43,98.92,74400.0,73.717,74.0688,73.6945,74.0614,74400.0
2015-02-02 15:40:00,98.93,99.22,98.89,99.12,108100.0,74.0688,74.286,74.0389,74.2111,108100.0
2015-02-02 15:45:00,99.13,99.18,98.96,99.01,125800.0,74.2186,74.256,74.0913,74.1287,125800.0
2015-02-02 15:50:00,99.03,99.12,98.94,98.98,159900.0,74.1437,74.2111,74.0763,74.1063,159900.0
2015-02-02 15:55:00,98.99,99.11,98.91,99.11,166800.0,74.1138,74.2036,74.0539,74.2036,166800.0
2015-02-03 09:30:00,99.57,99.79,99.29,99.45,116500.0,74.548,74.7127,74.3384,74.4582,116500.0
2015-02-03 09:35:00,99.41,99.5,99.25,99.25,54200.0,74.4282,74.4956,74.3084,74.3084,54200.0
2015-02-03 09:40:00,99.25,99.5,99.15,99.43,51700.0,74.3084,74.4956,74.2336,74.4432,51700.0
2015-02-03 09:45:00,99.46,99.5,99.38,99.42,51100.0,74.4656,74.4956,74.4058,74.4357,51100.0
2015-02-03 09:50:00,99.42,99.53,99.34,99.48,50200.0,74.4357,74.5181,74.3758,74.4806,50200.0
2015-02-03 09:55:00,99.49,99.6,99.48,99.59,42800.0,74.4881,74.5705,74.4806,74.563,42800.0
2015-02-03 10:00:00,99.62,99.68,99.39,99.42,53300.0,74.5854,74.6304,74.4132,74.4357,53300.0
2015-02-03 10:05:00,99.41,99.5,99.33,99.33,48000.0,74.4282,74.4956,74.3683,74.3683,48000.0
2015-02-03 10:10:00,99.31,99.44,99.25,99.43,26900.0,74.3533,74.4507,74.3084,74.4432,26900.0
2015-02-03 10:15:00,99.44,99.61,99.34,99.54,40100.0,74.4507,74.578,74.3758,74.5255,40100.0
2015-02-03 10:20:00,99.53,99.74,99.48,99.67,38600.0,74.5181,74.6753,74.4806,74.6229,38600.0
2015-02-03 10:25:00,99.66,99.87,99.58,99.86,52300.0,74.6154,74.7726,74.5555,74.7651,52300.0
2015-02-03 10:30:00,99.87,99.89,99.52,99.54,40600.0,74.7726,74.7876,74.5106,74.5255,40600.0
2015-02-03 10:35:00,99.55,99.63,99.46,99.59,37100.0,74.533,74.5929,74.4656,74.563,37100.0
2015-02-03 10:40:00,99.59,99.59,99.33,99.33,32200.0,74.563,74.563,74.3683,74.3683,32200.0
2015-02-03 10:45:00,99.34,99.41,99.24,99.35,46900.0,74.3758,74.4282,74.3009,74.3833,46900.0
2015-02-03 10:50:00,99.33,99.35,99.22,99.26,36600.0,74.3683,74.3833,74.286,74.3159,36600.0
2015-02-03 10:55:00,99.27,99.29,98.96,98.97,64000.0,74.3234,74.3384,74.0913,74.0988,64000.0
2015-02-03 11:00:00,98.98,99.05,98.94,98.99,76200.0,74.1063,74.1587,74.0763,74.1138,76200.0
2015-02-03 11:05:00,98.99,99.28,98.95,99.25,44100.0,74.1138,74.3309,74.0838,74.3084,44100.0
2015-02-03 11:10:00,99.25,99.44,99.14,99.43,30500.0,74.3084,74.4507,74.2261,74.4432,30500.0
2015-02-03 11:15:00,99.41,99.49,99.34,99.42,37500.0,74.4282,74.4881,74.3758,74.4357,37500.0
2015-02-03 11:20:00,99.42,99.48,99.25,99.34,47100.0,74.4357,74.4806,74.3084,74.3758,47100.0
2015-02-03 11:25:00,99.35,99.47,99.35,99.36,39900.0,74.3833,74.4731,74.3833,74.3908,39900.0
2015-02-03 11:30:00,99.36,99.37,99.22,99.31,52100.0,74.3908,74.3983,74.286,74.3533,52100.0
2015-02-03 11:35:00,99.3,99.6,99.23,99.57,46700.0,74.3459,74.5705,74.2934,74.548,46700.0
2015-02-03 11:40:00,99.57,99.66,99.51,99.65,22400.0,74.548,74.6154,74.5031,74.6079,22400.0
2015-02-03 11:45:00,99.66,99.68,99.38,99.38,29300.0,74.6154,74.6304,74.4058,74.4058,29300.0
2015-02-03 11:50:00,99.39,99.43,99.21,99.22,30700.0,74.4132,74.4432,74.2785,74.286,30700.0
2015-02-03 11:55:00,99.23,99.25,99.09,99.09,31800.0,74.2934,74.3084,74.1886,74.1886,31800.0
2015-02-03 12:00:00,99.09,99.16,99.03,99.12,25500.0,74.1886,74.241,74.1437,74.2111,25500.0
2015-02-03 12:05:00,99.11,99.2,99.09,99.15,25700.0,74.2036,74.271,74.1886,74.2336,25700.0
2015-02-03 12:10:00,99.14,99.25,99.12,99.24,27400.0,74.2261,74.3084,74.2111,74.3009,27400.0
2015-02-03 12:15:00,99.22,99.25,99.15,99.19,25300.0,74.286,74.3084,74.2336,74.2635,25300.0
2015-02-03 12:20:00,99.17,99.22,99.13,99.15,28800.0,74.2485,74.286,74.2186,74.2336,28800.0
2015-02-03 12:25:00,99.16,99.24,99.15,99.21,21100.0,74.241,74.3009,74.2336,74.2785,21100.0
2015-02-03 12:30:00,99.21,99.21,99.08,99.1,37200.0,74.2785,74.2785,74.1811,74.1961,37200.0
2015-02-03 12:35:00,99.09,99.16,99.04,99.07,28000.0,74.1886,74.241,74.1512,74.1737,28000.0
2015-02-03 12:40:00,99.09,99.2,99.06,99.2,28400.0,74.1886,74.271,74.1662,74.271,28400.0
2015-02-03 12:45:00,99.2,99.27,99.19,99.24,33300.0,74.271,74.3234,74.2635,74.3009,33300.0
2015-02-03 12:50:00,99.24,99.26,99.1,99.11,44500.0,74.3009,74.3159,74.1961,74.2036,44500.0
2015-02-03 12:55:00,99.11,99.18,98.98,99.02,28000.0,74.2036,74.256,74.1063,74.1362,28000.0
2015-02-03 13:00:00,99.03,99.05,98.85,99.04,36500.0,74.1437,74.1587,74.0089,74.1512,36500.0
2015-02-03 13:05:00,99.05,99.27,99.05,99.2,35700.0,74.1587,74.3234,74.1587,74.271,35700.0
2015-02-03 13:10:00,99.2,99.28,99.11,99.25,36100.0,74.271,74.3309,74.2036,74.3084,36100.0
2015-02-03 13:15:00,99.25,99.28,99.17,99.27,19200.0,74.3084,74.3309,74.2485,74.3234,19200.0
2015-02-03 13:20:00,99.27,99.44,99.27,99.38,25600.0,74.3234,74.4507,74.3234,74.4058,25600.0
2015-02-03 13:25:00,99.39,99.44,99.35,99.35,15400.0,74.4132,74.4507,74.3833,74.3833,15400.0
2015-02-03 13:30:00,99.36,99.54,99.34,99.54,30700.0,74.3908,74.5255,74.3758,74.5255,30700.0
2015-02-03 13:35:00,99.52,99.59,99.45,99.48,27800.0,74.5106,74.563,74.4582,74.4806,27800.0
2015-02-03 13:40:00,99.46,99.51,99.41,99.49,24300.0,74.4656,74.5031,74.4282,74.4881,24300.0
2015-02-03 13:45:00,99.47,99.53,99.43,99.53,35000.0,74.4731,74.5181,74.4432,74.5181,35000.0
2015-02-03 13:50:00,99.53,99.69,99.5,99.63,56200.0,74.5181,74.6379,74.4956,74.5929,56200.0
2015-02-03 13:55:00,99.64,99.78,99.64,99.75,25800.0,74.6004,74.7052,74.6004,74.6828,25800.0
2015-02-03 14:00:00,99.76,99.84,99.68,99.68,47200.0,74.6903,74.7502,74.6304,74.6304,47200.0
2015-02-03 14:05:00,99.7,99.84,99.68,99.7,64400.0,74.6453,74.7502,74.6304,74.6453,64400.0
2015-02-03 14:10:00,99.68,99.72,99.63,99.64,35100.0,74.6304,74.6603,74.5929,74.6004,35100.0
2015-02-03 14:15:00,99.63,99.72,99.6,99.69,28400.0,74.5929,74.6603,74.5705,74.6379,28400.0
2015-02-03 14:20:00,99.7,99.82,99.68,99.7,52900.0,74.6453,74.7352,74.6304,74.6453,52900.0
2015-02-03 14:25:00,99.71,99.71,99.64,99.71,27900.0,74.6528,74.6528,74.6004,74.6528,27900.0
2015-02-03 14:30:00,99.72,99.78,99.64,99.76,38000.0,74.6603,74.7052,74.6004,74.6903,38000.0
2015-02-03 14:35:00,99.77,99.78,99.66,99.75,43500.0,74.6977,74.7052,74.6154,74.6828,43500.0
2015-02-03 14:40:00,99.75,99.87,99.71,99.84,47600.0,74.6828,74.7726,74.6528,74.7502,47600.0
2015-02-03 14:45:00,99.84,99.9,99.78,99.88,45400.0,74.7502,74.7951,74.7052,74.7801,45400.0
2015-02-03 14:50:00,99.89,99.9,99.82,99.85,35600.0,74.7876,74.7951,74.7352,74.7576,35600.0
2015-02-03 14:55:00,99.86,99.91,99.83,99.89,41300.0,74.7651,74.8026,74.7427,74.7876,41300.0
2015-02-03 15:00:00,99.9,99.94,99.85,99.9,43600.0,74.7951,74.825,74.7576,74.7951,43600.0
2015-02-03 15:05:00,99.9,99.95,99.81,99.84,52400.0,74.7951,74.8325,74.7277,74.7502,52400.0
2015-02-03 15:10:00,99.84,99.84,99.74,99.83,46800.0,74.7502,74.7502,74.6753,74.7427,46800.0
2015-02-03 15:15:00,99.83,99.84,99.78,99.81,43300.0,74.7427,74.7502,74.7052,74.7277,43300.0
2015-02-03 15:20:00,99.8,99.88,99.78,99.87,63200.0,74.7202,74.7801,74.7052,74.7726,63200.0
2015-02-03 15:25:00,99.86,99.86,99.75,99.84,57700.0,74.7651,74.7651,74.6828,74.7502,57700.0
2015-02-03 15:30:00,99.85,99.88,99.72,99.74,68700.0,74.7576,74.7801,74.6603,74.6753,68700.0
2015-02-03 15:35:00,99.74,99.92,99.73,99.92,87800.0,74.6753,74.8101,74.6678,74.8101,87800.0
2015-02-03 15:40:00,99.92,99.98,99.89,99.92,80700.0,74.8101,74.855,74.7876,74.8101,80700.0
2015-02-03 15:45:00,99.92,99.99,99.88,99.94,82000.0,74.8101,74.8625,74.7801,74.825,82000.0
2015-02-03 15:50:00,99.95,100.07,99.94,100.06,99000.0,74.8325,74.9224,74.825,74.9149,99000.0
2015-02-03 15:55:00,100.07,100.17,100.06,100.1,220000.0,74.9224,74.9972,74.9149,74.9448,220000.0
2015-02-04 09:30:00,100.02,100.5,99.74,100.3,119000.0,74.8849,75.2443,74.6753,75.0946,119000.0
2015-02-04 09:35:00,100.31,100.37,100.05,100.13,49200.0,75.102,75.147,74.9074,74.9673,49200.0
2015-02-04 09:40:00,100.12,100.19,100.03,100.13,57000.0,74.9598,75.0122,74.8924,74.9673,57000.0
2015-02-04 09:45:00,100.16,100.42,100.12,100.34,40400.0,74.9897,75.1844,74.9598,75.1245,40400.0
2015-02-04 09:50:00,100.37,100.46,100.3,100.43,35100.0,75.147,75.2143,75.0946,75.1919,35100.0
2015-02-04 09:55:00,100.43,100.54,100.4,100.49,48000.0,75.1919,75.2742,75.1694,75.2368,48000.0
2015-02-04 10:00:00,100.5,100.88,100.46,100.85,77500.0,75.2443,75.5288,75.2143,75.5063,77500.0
2015-02-04 10:05:00,100.85,100.88,100.63,100.78,65900.0,75.5063,75.5288,75.3416,75.4539,65900.0
2015-02-04 10:10:00,100.77,100.86,100.64,100.79,57400.0,75.4464,75.5138,75.3491,75.4614,57400.0
2015-02-04 10:15:00,100.78,100.97,100.78,100.93,54900.0,75.4539,75.5962,75.4539,75.5662,54900.0
2015-02-04 10:20:00,100.93,100.94,100.67,100.79,57000.0,75.5662,75.5737,75.3716,75.4614,57000.0
2015-02-04 10:25:00,100.81,100.84,100.7,100.71,52600.0,75.4764,75.4989,75.394,75.4015,52600.0
2015-02-04 10:30:00,100.71,100.89,100.43,100.44,85300.0,75.4015,75.5363,75.1919,75.1994,85300.0
2015-02-04 10:35:00,100.43,100.65,100.41,100.64,42400.0,75.1919,75.3566,75.1769,75.3491,42400.0
2015-02-04 10:40:00,100.64,100.89,100.61,100.75,65300.0,75.3491,75.5363,75.3267,75.4315,65300.0
2015-02-04 10:45:00,100.75,100.75,100.55,100.62,57200.0,75.4315,75.4315,75.2817,75.3341,57200.0
2015-02-04 10:50:00,100.63,100.67,100.59,100.64,46300.0,75.3416,75.3716,75.3117,75.3491,46300.0
2015-02-04 10:55:00,100.64,100.65,100.41,100.49,57100.0,75.3491,75.3566,75.1769,75.2368,57100.0
2015-02-04 11:00:00,100.48,100.57,100.4,100.48,79400.0,75.2293,75.2967,75.1694,75.2293,79400.0
2015-02-04 11:05:00,100.49,100.67,100.45,100.62,81300.0,75.2368,75.3716,75.2069,75.3341,81300.0
2015-02-04 11:10:00,100.62,100.7,100.5,100.55,76100.0,75.3341,75.394,75.2443,75.2817,76100.0
2015-02-04 11:15:00,100.53,100.73,100.52,100.63,73800.0,75.2668,75.4165,75.2593,75.3416,73800.0
2015-02-04 11:20:00,100.61,100.71,100.56,100.71,40900.0,75.3267,75.4015,75.2892,75.4015,40900.0
2015-02-04 11:25:00,100.69,100.7,100.56,100.58,47500.0,75.3866,75.394,75.2892,75.3042,47500.0
2015-02-04 11:30:00,100.58,100.68,100.57,100.67,69900.0,75.3042,75.3791,75.2967,75.3716,69900.0
2015-02-04 11:35:00,100.69,100.75,100.6,100.62,91800.0,75.3866,75.4315,75.3192,75.3341,91800.0
2015-02-04 11:40:00,100.63,100.65,100.53,100.56,37800.0,75.3416,75.3566,75.2668,75.2892,37800.0
2015-02-04 11:45:00,100.58,100.66,100.53,100.62,46900.0,75.3042,75.3641,75.2668,75.3341,46900.0
2015-02-04 11:50:00,100.62,100.66,100.55,100.62,38800.0,75.3341,75.3641,75.2817,75.3341,38800.0
2015-02-04 11:55:00,100.61,100.76,100.55,100.72,36300.0,75.3267,75.439,75.2817,75.409,36300.0
2015-02-04 12:00:00,100.73,100.84,100.72,100.84,31900.0,75.4165,75.4989,75.409,75.4989,31900.0
2015-02-04 12:05:00,100.85,100.91,100.83,100.88,18900.0,75.5063,75.5513,75.4914,75.5288,18900.0
2015-02-04 12:10:00,100.88,100.97,100.79,100.84,32200.0,75.5288,75.5962,75.4614,75.4989,32200.0
2015-02-04 12:15:00,100.85,100.9,100.81,100.82,17600.0,75.5063,75.5438,75.4764,75.4839,17600.0
2015-02-04 12:20:00,100.8,100.83,100.71,100.74,23900.0,75.4689,75.4914,75.4015,75.424,23900.0
2015-02-04 12:25:00,100.75,100.82,100.66,100.67,25400.0,75.4315,75.4839,75.3641,75.3716,25400.0
2015-02-04 12:30:00,100.66,100.69,100.59,100.62,21600.0,75.3641,75.3866,75.3117,75.3341,21600.0
2015-02-04 12:35:00,100.62,100.67,100.5,100.51,33100.0,75.3341,75.3716,75.2443,75.2518,33100.0
2015-02-04 12:40:00,100.5,100.55,100.46,100.53,35500.0,75.2443,75.2817,75.2143,75.2668,35500.0
2015-02-04 12:45:00,100.53,100.55,100.47,100.53,36400.0,75.2668,75.2817,75.2218,75.2668,36400.0
2015-02-04 12:50:00,100.54,100.65,100.53,100.64,26100.0,75.2742,75.3566,75.2668,75.3491,26100.0
2015-02-04 12:55:00,100.63,100.76,100.63,100.69,28400.0,75.3416,75.439,75.3416,75.3866,28400.0
2015-02-04 13:00:00,100.69,100.69,100.6,100.61,37200.0,75.3866,75.3866,75.3192,75.3267,37200.0
2015-02-04 13:05:00,100.59,100.73,100.59,100.72,43500.0,75.3117,75.4165,75.3117,75.409,43500.0
2015-02-04 13:10:00,100.72,100.72,100.54,100.55,33300.0,75.409,75.409,75.2742,75.2817,33300.0
2015-02-04 13:15:00,100.55,100.65,100.53,100.58,28200.0,75.2817,75.3566,75.2668,75.3042,28200.0
2015-02-04 13:20:00,100.57,100.65,100.5,100.61,27900.0,75.2967,75.3566,75.2443,75.3267,27900.0
2015-02-04 13:25:00,100.62,100.68,100.57,100.66,33400.0,75.3341,75.3791,75.2967,75.3641,33400.0
2015-02-04 13:30:00,100.66,100.73,100.64,100.67,60800.0,75.3641,75.4165,75.3491,75.3716,60800.0
2015-02-04 13:35:00,100.67,100.69,100.56,100.58,34400.0,75.3716,75.3866,75.2892,75.3042,34400.0
2015-02-04 13:40:00,100.58,100.7,100.56,100.68,38400.0,75.3042,75.394,75.2892,75.3791,38400.0
2015-02-04 13:45:00,100.69,100.74,100.67,100.67,34500.0,75.3866,75.424,75.3716,75.3716,34500.0
2015-02-04 13:50:00,100.66,100.79,100.63,100.76,26600.0,75.3641,75.4614,75.3416,75.439,26600.0
2015-02-04 13:55:00,100.76,100.76,100.63,100.73,33800.0,75.439,75.439,75.3416,75.4165,33800.0
2015-02-04 14:00:00,100.74,100.94,100.74,100.93,40300.0,75.424,75.5737,75.424,75.5662,40300.0
2015-02-04 14:05:00,100.93,100.94,100.72,100.73,34200.0,75.5662,75.5737,75.409,75.4165,34200.0
2015-02-04 14:10:00,100.73,100.76,100.65,100.65,29600.0,75.4165,75.439,75.3566,75.3566,29600.0
2015-02-04 14:15:00,100.66,100.77,100.59,100.66,42400.0,75.3641,75.4464,75.3117,75.3641,42400.0
2015-02-04 14:20:00,100.65,100.77,100.63,100.73,50300.0,75.3566,75.4464,75.3416,75.4165,50300.0
2015-02-04 14:25:00,100.72,100.81,100.71,100.79,28700.0,75.409,75.4764,75.4015,75.4614,28700.0
2015-02-04 14:30:00,100.78,100.83,100.61,100.67,37000.0,75.4539,75.4914,75.3267,75.3716,37000.0
2015-02-04 14:35:00,100.66,100.75,100.65,100.7,37800.0,75.3641,75.4315,75.3566,75.394,37800.0
2015-02-04 14:40:00,100.7,100.8,100.65,100.74,44100.0,75.394,75.4689,75.3566,75.424,44100.0
2015-02-04 14:45:00,100.74,100.87,100.71,100.85,33700.0,75.424,75.5213,75.4015,75.5063,33700.0
2015-02-04 14:50:00,100.85,100.86,100.72,100.85,35800.0,75.5063,75.5138,75.409,75.5063,35800.0
2015-02-04 14:55:00,100.84,100.89,100.77,100.77,30600.0,75.4989,75.5363,75.4464,75.4464,30600.0
2015-02-04 15:00:00,100.77,100.84,100.67,100.79,45100.0,75.4464,75.4989,75.3716,75.4614,45100.0
2015-02-04 15:05:00,100.79,100.88,100.79,100.87,30900.0,75.4614,75.5288,75.4614,75.5213,30900.0
2015-02-04 15:10:00,100.88,100.88,100.7,100.78,48100.0,75.5288,75.5288,75.394,75.4539,48100.0
2015-02-04 15:15:00,100.79,100.96,100.78,100.95,50600.0,75.4614,75.5887,75.4539,75.5812,50600.0
2015-02-04 15:20:00,100.96,101.0,100.93,100.97,50300.0,75.5887,75.6186,75.5662,75.5962,50300.0
2015-02-04 15:25:00,100.98,101.08,100.97,101.08,71900.0,75.6037,75.6785,75.5962,75.6785,71900.0
2015-02-04 15:30:00,101.08,101.12,101.05,101.08,99200.0,75.6785,75.7085,75.6561,75.6785,99200.0
2015-02-04 15:35:00,101.09,101.14,100.86,100.87,95500.0,75.686,75.7235,75.5138,75.5213,95500.0
2015-02-04 15:40:00,100.86,100.9,100.54,100.56,119900.0,75.5138,75.5438,75.2742,75.2892,119900.0
2015-02-04 15:45:00,100.55,100.57,100.23,100.36,198200.0,75.2817,75.2967,75.0421,75.1395,198200.0
2015-02-04 15:50:00,100.36,100.38,100.16,100.22,200800.0,75.1395,75.1545,74.9897,75.0347,200800.0
2015-02-04 15:55:00,100.22,100.47,100.18,100.43,307600.0,75.0347,75.2218,75.0047,75.1919,307600.0
2015-02-05 09:30:00,100.55,100.89,100.27,100.89,86800.0,75.2817,75.5363,75.0721,75.5363,86800.0
2015-02-05 09:35:00,100.89,100.91,100.49,100.72,31300.0,75.5363,75.5513,75.2368,75.409,31300.0
2015-02-05 09:40:00,100.77,100.96,100.72,100.92,40600.0,75.4464,75.5887,75.409,75.5588,40600.0
2015-02-05 09:45:00,100.92,100.94,100.69,100.69,58700.0,75.5588,75.5737,75.3866,75.3866,58700.0
2015-02-05 09:50:00,100.72,100.73,100.45,100.53,52000.0,75.409,75.4165,75.2069,75.2668,52000.0
2015-02-05 09:55:00,100.54,100.56,100.43,100.46,38800.0,75.2742,75.2892,75.1919,75.2143,38800.0
2015-02-05 10:00:00,100.5,100.55,100.43,100.49,45100.0,75.2443,75.2817,75.1919,75.2368,45100.0
2015-02-05 10:05:00,100.51,100.53,100.35,100.37,45900.0,75.2518,75.2668,75.132,75.147,45900.0
2015-02-05 10:10:00,100.35,100.36,100.26,100.3,24000.0,75.132,75.1395,75.0646,75.0946,24000.0
2015-02-05 10:15:00,100.3,100.44,100.27,100.42,24600.0,75.0946,75.1994,75.0721,75.1844,24600.0
2015-02-05 10:20:00,100.42,100.44,100.29,100.35,27000.0,75.1844,75.1994,75.0871,75.132,27000.0
2015-02-05 10:25:00,100.36,100.47,100.32,100.33,38900.0,75.1395,75.2218,75.1095,75.117,38900.0
2015-02-05 10:30:00,100.33,100.42,100.29,100.37,39500.0,75.117,75.1844,75.0871,75.147,39500.0
2015-02-05 10:35:00,100.39,100.44,100.3,100.39,35300.0,75.1619,75.1994,75.0946,75.1619,35300.0
2015-02-05 10:40:00,100.39,100.47,100.36,100.36,36800.0,75.1619,75.2218,75.1395,75.1395,36800.0
2015-02-05 10:45:00,100.36,100.44,100.33,100.33,28900.0,75.1395,75.1994,75.117,75.117,28900.0
2015-02-05 10:50:00,100.33,100.38,100.29,100.36,35500.0,75.117,75.1545,75.0871,75.1395,35500.0
2015-02-05 10:55:00,100.36,100.39,100.26,100.27,45600.0,75.1395,75.1619,75.0646,75.0721,45600.0
2015-02-05 11:00:00,100.26,100.31,100.25,100.29,28700.0,75.0646,75.102,75.0571,75.0871,28700.0
2015-02-05 11:05:00,100.29,100.38,100.26,100.31,30600.0,75.0871,75.1545,75.0646,75.102,30600.0
2015-02-05 11:10:00,100.31,100.37,100.23,100.23,33200.0,75.102,75.147,75.0421,75.0421,33200.0
2015-02-05 11:15:00,100.23,100.32,100.21,100.32,27800.0,75.0421,75.1095,75.0272,75.1095,27800.0
2015-02-05 11:20:00,100.33,100.36,100.27,100.3,27300.0,75.117,75.1395,75.0721,75.0946,27300.0
2015-02-05 11:25:00,100.29,100.36,100.29,100.34,23200.0,75.0871,75.1395,75.0871,75.1245,23200.0
2015-02-05 11:30:00,100.35,100.47,100.35,100.44,23000.0,75.132,75.2218,75.132,75.1994,23000.0
2015-02-05 11:35:00,100.44,100.5,100.41,100.5,21400.0,75.1994,75.2443,75.1769,75.2443,21400.0
2015-02-05 11:40:00,100.5,100.5,100.44,100.44,16400.0,75.2443,75.2443,75.1994,75.1994,16400.0
2015-02-05 11:45:00,100.44,100.51,100.43,100.48,24900.0,75.1994,75.2518,75.1919,75.2293,24900.0
2015-02-05 11:50:00,100.49,100.5,100.39,100.39,22500.0,75.2368,75.2443,75.1619,75.1619,22500.0
2015-02-05 11:55:00,100.38,100.42,100.27,100.28,40500.0,75.1545,75.1844,75.0721,75.0796,40500.0
2015-02-05 12:00:00,100.29,100.3,100.22,100.25,28000.0,75.0871,75.0946,75.0347,75.0571,28000.0
2015-02-05 12:05:00,100.25,100.25,100.15,100.21,23700.0,75.0571,75.0571,74.9823,75.0272,23700.0
2015-02-05 12:10:00,100.21,100.21,100.16,100.16,15800.0,75.0272,75.0272,74.9897,74.9897,15800.0
2015-02-05 12:15:00,100.16,100.21,100.06,100.1,28000.0,74.9897,75.0272,74.9149,74.9448,28000.0
2015-02-05 12:20:00,100.11,100.15,100.07,100.08,20700.0,74.9523,74.9823,74.9224,74.9298,20700.0
2015-02-05 12:25:00,100.07,100.11,100.01,100.04,52100.0,74.9224,74.9523,74.8774,74.8999,52100.0
2015-02-05 12:30:00,100.04,100.09,99.99,99.99,47700.0,74.8999,74.9373,74.8625,74.8625,47700.0
2015-02-05 12:35:00,99.99,100.03,99.97,100.02,31600.0,74.8625,74.8924,74.8475,74.8849,31600.0
2015-02-05 12:40:00,100.01,100.07,100.0,100.03,30800.0,74.8774,74.9224,74.8699,74.8924,30800.0
2015-02-05 12:45:00,100.03,100.06,99.95,99.96,26900.0,74.8924,74.9149,74.8325,74.84,26900.0
2015-02-05 12:50:00,99.96,99.99,99.85,99.85,29500.0,74.84,74.8625,74.7576,74.7576,29500.0
2015-02-05 12:55:00,99.85,99.93,99.85,99.88,25000.0,74.7576,74.8175,74.7576,74.7801,25000.0
2015-02-05 13:00:00,99.88,99.93,99.87,99.88,31100.0,74.7801,74.8175,74.7726,74.7801,31100.0
2015-02-05 13:05:00,99.88,99.95,99.88,99.95,19700.0,74.7801,74.8325,74.7801,74.8325,19700.0
2015-02-05 13:10:00,99.94,100.04,99.94,100.0,33500.0,74.825,74.8999,74.825,74.8699,33500.0
2015-02-05 13:15:00,100.0,100.12,99.99,100.07,32900.0,74.8699,74.9598,74.8625,74.9224,32900.0
2015-02-05 13:20:00,100.07,100.25,100.07,100.15,36100.0,74.9224,75.0571,74.9224,74.9823,36100.0
2015-02-05 13:25:00,100.16,100.2,100.08,100.1,27800.0,74.9897,75.0197,74.9298,74.9448,27800.0
2015-02-05 13:30:00,100.1,100.21,100.04,100.19,18900.0,74.9448,75.0272,74.8999,75.0122,18900.0
2015-02-05 13:35:00,100.21,100.22,100.11,100.17,29800.0,75.0272,75.0347,74.9523,74.9972,29800.0
2015-02-05 13:40:00,100.16,100.17,100.13,100.16,35000.0,74.9897,74.9972,74.9673,74.9897,35000.0
2015-02-05 13:45:00,100.16,100.18,100.13,100.17,23300.0,74.9897,75.0047,74.9673,74.9972,23300.0
2015-02-05 13:50:00,100.17,100.17,100.12,100.16,16700.0,74.9972,74.9972,74.9598,74.9897,16700.0
2015-02-05 13:55:00,100.17,100.29,100.17,100.21,29000.0,74.9972,75.0871,74.9972,75.0272,29000.0
2015-02-05 14:00:00,100.2,100.26,100.2,100.25,24700.0,75.0197,75.0646,75.0197,75.0571,24700.0
2015-02-05 14:05:00,100.25,100.32,100.23,100.3,24600.0,75.0571,75.1095,75.0421,75.0946,24600.0
2015-02-05 14:10:00,100.3,100.36,100.28,100.35,23800.0,75.0946,75.1395,75.0796,75.132,23800.0
2015-02-05 14:15:00,100.34,100.37,100.26,100.35,36300.0,75.1245,75.147,75.0646,75.132,36300.0
2015-02-05 14:20:00,100.35,100.38,100.33,100.34,20200.0,75.132,75.1545,75.117,75.1245,20200.0
2015-02-05 14:25:00,100.34,100.35,100.24,100.33,32300.0,75.1245,75.132,75.0496,75.117,32300.0
2015-02-05 14:30:00,100.34,100.36,100.22,100.3,33200.0,75.1245,75.1395,75.0347,75.0946,33200.0
2015-02-05 14:35:00,100.29,100.36,100.21,100.32,75400.0,75.0871,75.1395,75.0272,75.1095,75400.0
2015-02-05 14:40:00,100.31,100.31,100.18,100.25,35700.0,75.102,75.102,75.0047,75.0571,35700.0
2015-02-05 14:45:00,100.25,100.36,100.22,100.32,30800.0,75.0571,75.1395,75.0347,75.1095,30800.0
2015-02-05 14:50:00,100.32,100.45,100.32,100.37,44600.0,75.1095,75.2069,75.1095,75.147,44600.0
2015-02-05 14:55:00,100.36,100.43,100.31,100.42,24400.0,75.1395,75.1919,75.102,75.1844,24400.0
2015-02-05 15:00:00,100.43,100.46,100.38,100.42,28000.0,75.1919,75.2143,75.1545,75.1844,28000.0
2015-02-05 15:05:00,100.43,100.47,100.39,100.44,26800.0,75.1919,75.2218,75.1619,75.1994,26800.0
2015-02-05 15:10:00,100.45,100.49,100.39,100.48,43800.0,75.2069,75.2368,75.1619,75.2293,43800.0
2015-02-05 15:15:00,100.48,100.53,100.46,100.51,40700.0,75.2293,75.2668,75.2143,75.2518,40700.0
2015-02-05 15:20:00,100.52,100.53,100.44,100.48,78300.0,75.2593,75.2668,75.1994,75.2293,78300.0
2015-02-05 15:25:00,100.49,100.67,100.48,100.65,36900.0,75.2368,75.3716,75.2293,75.3566,36900.0
2015-02-05 15:30:00,100.65,100.66,100.52,100.55,54400.0,75.3566,75.3641,75.2593,75.2817,54400.0
2015-02-05 15:35:00,100.55,100.68,100.53,100.67,49300.0,75.2817,75.3791,75.2668,75.3716,49300.0
2015-02-05 15:40:00,100.67,100.68,100.57,100.58,73000.0,75.3716,75.3791,75.2967,75.3042,73000.0
2015-02-05 15:45:00,100.59,100.63,100.55,100.55,69400.0,75.3117,75.3416,75.2817,75.2817,69400.0
2015-02-05 15:50:00,100.55,100.7,100.55,100.7,71800.0,75.2817,75.394,75.2817,75.394,71800.0
2015-02-05 15:55:00,100.69,100.76,100.64,100.75,198700.0,75.3866,75.439,75.3491,75.4315,198700.0
2015-02-06 09:30:00,100.98,100.98,100.54,100.66,92800.0,75.6037,75.6037,75.2742,75.3641,92800.0
2015-02-06 09:35:00,100.64,100.69,100.17,100.54,68200.0,75.3491,75.3866,74.9972,75.2742,68200.0
2015-02-06 09:40:00,100.54,100.58,100.36,100.36,63200.0,75.2742,75.3042,75.1395,75.1395,63200.0
2015-02-06 09:45:00,100.35,100.43,100.27,100.4,67500.0,75.132,75.1919,75.0721,75.1694,67500.0
2015-02-06 09:50:00,100.43,100.63,100.39,100.56,123100.0,75.1919,75.3416,75.1619,75.2892,123100.0
2015-02-06 09:55:00,100.55,100.66,100.52,100.58,43700.0,75.2817,75.3641,75.2593,75.3042,43700.0
2015-02-06 10:00:00,100.59,100.65,100.51,100.51,66300.0,75.3117,75.3566,75.2518,75.2518,66300.0
2015-02-06 10:05:00,100.54,100.63,100.54,100.58,49500.0,75.2742,75.3416,75.2742,75.3042,49500.0
2015-02-06 10:10:00,100.6,100.64,100.57,100.6,50800.0,75.3192,75.3491,75.2967,75.3192,50800.0
2015-02-06 10:15:00,100.61,100.63,100.56,100.6,72900.0,75.3267,75.3416,75.2892,75.3192,72900.0
2015-02-06 10:20:00,100.59,100.65,100.56,100.62,82200.0,75.3117,75.3566,75.2892,75.3341,82200.0
2015-02-06 10:25:00,100.62,100.68,100.58,100.68,90300.0,75.3341,75.3791,75.3042,75.3791,90300.0
2015-02-06 10:30:00,100.66,100.71,100.64,100.71,50700.0,75.3641,75.4015,75.3491,75.4015,50700.0
2015-02-06 10:35:00,100.71,100.76,100.7,100.74,75800.0,75.4015,75.439,75.394,75.424,75800.0
2015-02-06 10:40:00,100.74,101.0,100.74,100.95,100600.0,75.424,75.6186,75.424,75.5812,100600.0
2015-02-06 10:45:00,100.94,101.01,100.92,100.99,51300.0,75.5737,75.6261,75.5588,75.6112,51300.0
2015-02-06 10:50:00,100.99,101.07,100.92,100.93,57700.0,75.6112,75.6711,75.5588,75.5662,57700.0
2015-02-06 10:55:00,100.92,100.97,100.9,100.94,34600.0,75.5588,75.5962,75.5438,75.5737,34600.0
2015-02-06 11:00:00,100.94,100.99,100.84,100.91,42500.0,75.5737,75.6112,75.4989,75.5513,42500.0
2015-02-06 11:05:00,100.91,101.03,100.79,101.03,44300.0,75.5513,75.6411,75.4614,75.6411,44300.0
2015-02-06 11:10:00,101.04,101.17,101.03,101.16,32900.0,75.6486,75.7459,75.6411,75.7384,32900.0
2015-02-06 11:15:00,101.14,101.36,101.12,101.33,107000.0,75.7235,75.8882,75.7085,75.8657,107000.0
2015-02-06 11:20:00,101.33,101.34,101.27,101.31,40700.0,75.8657,75.8732,75.8208,75.8507,40700.0
2015-02-06 11:25:00,101.33,101.38,101.28,101.34,51300.0,75.8657,75.9032,75.8283,75.8732,51300.0
2015-02-06 11:30:00,101.35,101.45,101.27,101.28,48800.0,75.8807,75.9556,75.8208,75.8283,48800.0
2015-02-06 11:35:00,101.29,101.36,101.16,101.31,34900.0,75.8358,75.8882,75.7384,75.8507,34900.0
2015-02-06 11:40:00,101.31,101.32,101.23,101.27,24400.0,75.8507,75.8582,75.7908,75.8208,24400.0
2015-02-06 11:45:00,101.28,101.28,101.21,101.21,29400.0,75.8283,75.8283,75.7759,75.7759,29400.0
2015-02-06 11:50:00,101.22,101.28,101.16,101.18,25100.0,75.7834,75.8283,75.7384,75.7534,25100.0
2015-02-06 11:55:00,101.18,101.18,101.13,101.16,26900.0,75.7534,75.7534,75.716,75.7384,26900.0
2015-02-06 12:00:00,101.16,101.22,101.08,101.18,53900.0,75.7384,75.7834,75.6785,75.7534,53900.0
2015-02-06 12:05:00,101.18,101.26,101.14,101.15,29600.0,75.7534,75.8133,75.7235,75.731,29600.0
2015-02-06 12:10:00,101.18,101.24,101.14,101.18,23900.0,75.7534,75.7983,75.7235,75.7534,23900.0
2015-02-06 12:15:00,101.19,101.21,101.15,101.17,29000.0,75.7609,75.7759,75.731,75.7459,29000.0
2015-02-06 12:20:00,101.17,101.17,101.05,101.09,18900.0,75.7459,75.7459,75.6561,75.686,18900.0
2015-02-06 12:25:00,101.09,101.09,100.98,100.98,22500.0,75.686,75.686,75.6037,75.6037,22500.0
2015-02-06 12:30:00,100.99,101.01,100.95,100.95,29400.0,75.6112,75.6261,75.5812,75.5812,29400.0
2015-02-06 12:35:00,100.95,100.97,100.86,100.89,34300.0,75.5812,75.5962,75.5138,75.5363,34300.0
2015-02-06 12:40:00,100.88,100.89,100.72,100.73,27600.0,75.5288,75.5363,75.409,75.4165,27600.0
2015-02-06 12:45:00,100.74,100.81,100.68,100.75,57100.0,75.424,75.4764,75.3791,75.4315,57100.0
2015-02-06 12:50:00,100.76,100.79,100.74,100.77,34100.0,75.439,75.4614,75.424,75.4464,34100.0
2015-02-06 12:55:00,100.77,100.9,100.76,100.85,42600.0,75.4464,75.5438,75.439,75.5063,42600.0
2015-02-06 13:00:00,100.86,100.86,100.71,100.71,44100.0,75.5138,75.5138,75.4015,75.4015,44100.0
2015-02-06 13:05:00,100.73,100.81,100.66,100.8,76800.0,75.4165,75.4764,75.3641,75.4689,76800.0
2015-02-06 13:10:00,100.8,100.82,100.75,100.78,18200.0,75.4689,75.4839,75.4315,75.4539,18200.0
2015-02-06 13:15:00,100.77,100.85,100.63,100.73,43800.0,75.4464,75.5063,75.3416,75.4165,43800.0
2015-02-06 13:20:00,100.72,100.85,100.72,100.75,24000.0,75.409,75.5063,75.409,75.4315,24000.0
2015-02-06 13:25:00,100.75,100.75,100.5,100.56,51200.0,75.4315,75.4315,75.2443,75.2892,51200.0
2015-02-06 13:30:00,100.57,100.57,100.45,100.51,46600.0,75.2967,75.2967,75.2069,75.2518,46600.0
2015-02-06 13:35:00,100.51,100.51,100.44,100.49,69100.0,75.2518,75.2518,75.1994,75.2368,69100.0
2015-02-06 13:40:00,100.48,100.49,100.33,100.36,107200.0,75.2293,75.2368,75.117,75.1395,107200.0
2015-02-06 13:45:00,100.36,100.43,100.35,100.42,46700.0,75.1395,75.1919,75.132,75.1844,46700.0
2015-02-06 13:50:00,100.41,100.51,100.41,100.48,35200.0,75.1769,75.2518,75.1769,75.2293,35200.0
2015-02-06 13:55:00,100.48,100.67,100.47,100.67,55400.0,75.2293,75.3716,75.2218,75.3716,55400.0
2015-02-06 14:00:00,100.67,100.74,100.57,100.68,60600.0,75.3716,75.424,75.2967,75.3791,60600.0
2015-02-06 14:05:00,100.69,100.78,100.61,100.61,43400.0,75.3866,75.4539,75.3267,75.3267,43400.0
2015-02-06 14:10:00,100.6,100.7,100.55,100.65,34100.0,75.3192,75.394,75.2817,75.3566,34100.0
2015-02-06 14:15:00,100.66,100.73,100.62,100.71,19900.0,75.3641,75.4165,75.3341,75.4015,19900.0
2015-02-06 14:20:00,100.72,100.77,100.68,100.77,20800.0,75.409,75.4464,75.3791,75.4464,20800.0
2015-02-06 14:25:00,100.77,100.8,100.72,100.77,22000.0,75.4464,75.4689,75.409,75.4464,22000.0
2015-02-06 14:30:00,100.76,100.8,100.68,100.76,30700.0,75.439,75.4689,75.3791,75.439,30700.0
2015-02-06 14:35:00,100.77,100.85,100.76,100.83,26200.0,75.4464,75.5063,75.439,75.4914,26200.0
2015-02-06 14:40:00,100.83,100.92,100.81,100.85,33900.0,75.4914,75.5588,75.4764,75.5063,33900.0
2015-02-06 14:45:00,100.85,100.86,100.68,100.75,39200.0,75.5063,75.5138,75.3791,75.4315,39200.0
2015-02-06 14:50:00,100.74,100.76,100.58,100.61,36800.0,75.424,75.439,75.3042,75.3267,36800.0
2015-02-06 14:55:00,100.62,100.62,100.39,100.39,44600.0,75.3341,75.3341,75.1619,75.1619,44600.0
2015-02-06 15:00:00,100.41,100.42,100.22,100.32,38500.0,75.1769,75.1844,75.0347,75.1095,38500.0
2015-02-06 15:05:00,100.31,100.49,100.31,100.39,31300.0,75.102,75.2368,75.102,75.1619,31300.0
2015-02-06 15:10:00,100.38,100.44,100.3,100.36,34900.0,75.1545,75.1994,75.0946,75.1395,34900.0
2015-02-06 15:15:00,100.35,100.46,100.29,100.29,50500.0,75.132,75.2143,75.0871,75.0871,50500.0
2015-02-06 15:20:00,100.29,100.44,100.18,100.37,38800.0,75.0871,75.1994,75.0047,75.147,38800.0
2015-02-06 15:25:00,100.38,100.44,100.22,100.26,50300.0,75.1545,75.1994,75.0347,75.0646,50300.0
2015-02-06 15:30:00,100.26,100.42,100.19,100.42,39900.0,75.0646,75.1844,75.0122,75.1844,39900.0
2015-02-06 15:35:00,100.41,100.45,100.34,100.45,46800.0,75.1769,75.2069,75.1245,75.2069,46800.0
2015-02-06 15:40:00,100.45,100.45,100.29,100.33,64200.0,75.2069,75.2069,75.0871,75.117,64200.0
2015-02-06 15:45:00,100.32,100.44,100.25,100.44,75100.0,75.1095,75.1994,75.0571,75.1994,75100.0
2015-02-06 15:50:00,100.45,100.54,100.37,100.52,69300.0,75.2069,75.2742,75.147,75.2593,69300.0
2015-02-06 15:55:00,100.52,100.6,100.4,100.59,124400.0,75.2593,75.3192,75.1694,75.3117,124400.0
2015-02-09 09:30:00,100.61,100.77,100.48,100.53,123000.0,75.3267,75.4464,75.2293,75.2668,123000.0
2015-02-09 09:35:00,100.53,100.66,100.18,100.27,102400.0,75.2668,75.3641,75.0047,75.0721,102400.0
2015-02-09 09:40:00,100.27,100.27,99.86,99.87,106000.0,75.0721,75.0721,74.7651,74.7726,106000.0
2015-02-09 09:45:00,99.9,100.07,99.84,100.06,114600.0,74.7951,74.9224,74.7502,74.9149,114600.0
2015-02-09 09:50:00,100.06,100.17,99.89,99.99,120300.0,74.9149,74.9972,74.7876,74.8625,120300.0
2015-02-09 09:55:00,100.01,100.08,99.92,99.92,64100.0,74.8774,74.9298,74.8101,74.8101,64100.0
2015-02-09 10:00:00,99.91,100.0,99.91,100.0,66700.0,74.8026,74.8699,74.8026,74.8699,66700.0
2015-02-09 10:05:00,100.0,100.02,99.64,99.71,105900.0,74.8699,74.8849,74.6004,74.6528,105900.0
2015-02-09 10:10:00,99.72,99.72,99.46,99.48,88400.0,74.6603,74.6603,74.4656,74.4806,88400.0
2015-02-09 10:15:00,99.48,99.7,99.46,99.53,65000.0,74.4806,74.6453,74.4656,74.5181,65000.0
2015-02-09 10:20:00,99.54,99.55,99.21,99.21,70300.0,74.5255,74.533,74.2785,74.2785,70300.0
2015-02-09 10:25:00,99.22,99.25,99.19,99.19,47600.0,74.286,74.3084,74.2635,74.2635,47600.0
2015-02-09 10:30:00,99.19,99.2,99.05,99.17,109600.0,74.2635,74.271,74.1587,74.2485,109600.0
2015-02-09 10:35:00,99.17,99.76,99.15,99.7,64300.0,74.2485,74.6903,74.2336,74.6453,64300.0
2015-02-09 10:40:00,99.7,99.7,99.3,99.37,68500.0,74.6453,74.6453,74.3459,74.3983,68500.0
2015-02-09 10:45:00,99.38,99.42,99.27,99.4,37200.0,74.4058,74.4357,74.3234,74.4207,37200.0
2015-02-09 10:50:00,99.41,99.47,99.31,99.42,71500.0,74.4282,74.4731,74.3533,74.4357,71500.0
2015-02-09 10:55:00,99.42,99.59,99.42,99.54,75900.0,74.4357,74.563,74.4357,74.5255,75900.0
2015-02-09 11:00:00,99.52,99.73,99.45,99.71,54200.0,74.5106,74.6678,74.4582,74.6528,54200.0
2015-02-09 11:05:00,99.71,99.82,99.62,99.82,44600.0,74.6528,74.7352,74.5854,74.7352,44600.0
2015-02-09 11:10:00,99.82,99.92,99.74,99.79,41200.0,74.7352,74.8101,74.6753,74.7127,41200.0
2015-02-09 11:15:00,99.81,99.89,99.7,99.81,56800.0,74.7277,74.7876,74.6453,74.7277,56800.0
2015-02-09 11:20:00,99.81,99.83,99.72,99.8,47400.0,74.7277,74.7427,74.6603,74.7202,47400.0
2015-02-09 11:25:00,99.8,99.82,99.71,99.79,57100.0,74.7202,74.7352,74.6528,74.7127,57100.0
2015-02-09 11:30:00,99.78,99.8,99.67,99.72,47900.0,74.7052,74.7202,74.6229,74.6603,47900.0
2015-02-09 11:35:00,99.73,99.75,99.58,99.63,44900.0,74.6678,74.6828,74.5555,74.5929,44900.0
2015-02-09 11:40:00,99.63,99.78,99.62,99.76,36500.0,74.5929,74.7052,74.5854,74.6903,36500.0
2015-02-09 11:45:00,99.76,99.83,99.75,99.76,33600.0,74.6903,74.7427,74.6828,74.6903,33600.0
2015-02-09 11:50:00,99.76,99.76,99.68,99.69,41500.0,74.6903,74.6903,74.6304,74.6379,41500.0
2015-02-09 11:55:00,99.69,99.71,99.64,99.66,42000.0,74.6379,74.6528,74.6004,74.6154,42000.0
2015-02-09 12:00:00,99.66,99.67,99.57,99.6,40200.0,74.6154,74.6229,74.548,74.5705,40200.0
2015-02-09 12:05:00,99.59,99.74,99.56,99.74,30000.0,74.563,74.6753,74.5405,74.6753,30000.0
2015-02-09 12:10:00,99.76,99.79,99.69,99.69,31100.0,74.6903,74.7127,74.6379,74.6379,31100.0
2015-02-09 12:15:00,99.69,99.78,99.67,99.76,24200.0,74.6379,74.7052,74.6229,74.6903,24200.0
2015-02-09 12:20:00,99.77,99.78,99.73,99.75,24100.0,74.6977,74.7052,74.6678,74.6828,24100.0
2015-02-09 12:25:00,99.76,99.81,99.7,99.81,31500.0,74.6903,74.7277,74.6453,74.7277,31500.0
2015-02-09 12:30:00,99.8,99.83,99.77,99.81,42000.0,74.7202,74.7427,74.6977,74.7277,42000.0
2015-02-09 12:35:00,99.81,99.84,99.76,99.79,36900.0,74.7277,74.7502,74.6903,74.7127,36900.0
2015-02-09 12:40:00,99.78,99.81,99.74,99.75,38700.0,74.7052,74.7277,74.6753,74.6828,38700.0
2015-02-09 12:45:00,99.75,99.77,99.62,99.69,34500.0,74.6828,74.6977,74.5854,74.6379,34500.0
2015-02-09 12:50:00,99.69,99.73,99.65,99.73,19800.0,74.6379,74.6678,74.6079,74.6678,19800.0
2015-02-09 12:55:00,99.74,99.76,99.64,99.71,26700.0,74.6753,74.6903,74.6004,74.6528,26700.0
2015-02-09 13:00:00,99.71,99.72,99.66,99.68,24800.0,74.6528,74.6603,74.6154,74.6304,24800.0
2015-02-09 13:05:00,99.69,99.76,99.68,99.74,27800.0,74.6379,74.6903,74.6304,74.6753,27800.0
2015-02-09 13:10:00,99.74,99.78,99.71,99.72,45500.0,74.6753,74.7052,74.6528,74.6603,45500.0
2015-02-09 13:15:00,99.73,99.73,99.61,99.61,117500.0,74.6678,74.6678,74.578,74.578,117500.0
2015-02-09 13:20:00,99.61,99.7,99.6,99.69,59100.0,74.578,74.6453,74.5705,74.6379,59100.0
2015-02-09 13:25:00,99.7,99.7,99.61,99.62,38300.0,74.6453,74.6453,74.578,74.5854,38300.0
2015-02-09 13:30:00,99.61,99.67,99.59,99.64,42800.0,74.578,74.6229,74.563,74.6004,42800.0
2015-02-09 13:35:00,99.64,99.65,99.51,99.52,44600.0,74.6004,74.6079,74.5031,74.5106,44600.0
2015-02-09 13:40:00,99.53,99.58,99.5,99.5,32000.0,74.5181,74.5555,74.4956,74.4956,32000.0
2015-02-09 13:45:00,99.5,99.52,99.38,99.39,37500.0,74.4956,74.5106,74.4058,74.4132,37500.0
2015-02-09 13:50:00,99.4,99.51,99.36,99.48,52700.0,74.4207,74.5031,74.3908,74.4806,52700.0
2015-02-09 13:55:00,99.47,99.5,99.4,99.44,26200.0,74.4731,74.4956,74.4207,74.4507,26200.0
2015-02-09 14:00:00,99.45,99.54,99.42,99.52,19000.0,74.4582,74.5255,74.4357,74.5106,19000.0
2015-02-09 14:05:00,99.52,99.55,99.47,99.5,30500.0,74.5106,74.533,74.4731,74.4956,30500.0
2015-02-09 14:10:00,99.5,99.55,99.45,99.5,28800.0,74.4956,74.533,74.4582,74.4956,28800.0
2015-02-09 14:15:00,99.51,99.51,99.39,99.45,23600.0,74.5031,74.5031,74.4132,74.4582,23600.0
2015-02-09 14:20:00,99.45,99.51,99.42,99.46,46300.0,74.4582,74.5031,74.4357,74.4656,46300.0
2015-02-09 14:25:00,99.47,99.61,99.47,99.59,31600.0,74.4731,74.578,74.4731,74.563,31600.0
2015-02-09 14:30:00,99.59,99.6,99.56,99.58,26500.0,74.563,74.5705,74.5405,74.5555,26500.0
2015-02-09 14:35:00,99.58,99.78,99.58,99.76,51900.0,74.5555,74.7052,74.5555,74.6903,51900.0
2015-02-09 14:40:00,99.76,99.78,99.72,99.76,44900.0,74.6903,74.7052,74.6603,74.6903,44900.0
2015-02-09 14:45:00,99.77,99.78,99.61,99.7,41200.0,74.6977,74.7052,74.578,74.6453,41200.0
2015-02-09 14:50:00,99.71,99.74,99.65,99.67,43800.0,74.6528,74.6753,74.6079,74.6229,43800.0
2015-02-09 14:55:00,99.68,99.7,99.6,99.61,49800.0,74.6304,74.6453,74.5705,74.578,49800.0
2015-02-09 15:00:00,99.6,99.64,99.57,99.59,43900.0,74.5705,74.6004,74.548,74.563,43900.0
2015-02-09 15:05:00,99.6,99.61,99.51,99.56,56600.0,74.5705,74.578,74.5031,74.5405,56600.0
2015-02-09 15:10:00,99.57,99.61,99.54,99.59,50400.0,74.548,74.578,74.5255,74.563,50400.0
2015-02-09 15:15:00,99.6,99.62,99.48,99.48,75500.0,74.5705,74.5854,74.4806,74.4806,75500.0
2015-02-09 15:20:00,99.48,99.68,99.46,99.68,51900.0,74.4806,74.6304,74.4656,74.6304,51900.0
2015-02-09 15:25:00,99.68,99.8,99.67,99.8,59900.0,74.6304,74.7202,74.6229,74.7202,59900.0
2015-02-09 15:30:00,99.8,99.81,99.71,99.73,67200.0,74.7202,74.7277,74.6528,74.6678,67200.0
2015-02-09 15:35:00,99.73,99.85,99.67,99.82,82200.0,74.6678,74.7576,74.6229,74.7352,82200.0
2015-02-09 15:40:00,99.83,99.9,99.68,99.69,169400.0,74.7427,74.7951,74.6304,74.6379,169400.0
2015-02-09 15:45:00,99.69,99.7,99.48,99.57,176700.0,74.6379,74.6453,74.4806,74.548,176700.0
2015-02-09 15:50:00,99.57,99.6,99.51,99.51,215200.0,74.548,74.5705,74.5031,74.5031,215200.0
2015-02-09 15:55:00,99.52,99.59,99.51,99.54,276100.0,74.5106,74.563,74.5031,74.5255,276100.0
2015-02-10 09:30:00,101.24,101.25,99.77,100.27,264200.0,75.7983,75.8058,74.6977,75.0721,264200.0
2015-02-10 09:35:00,100.27,100.37,99.68,99.79,179000.0,75.0721,75.147,74.6304,74.7127,179000.0
2015-02-10 09:40:00,99.77,99.93,99.15,99.21,216100.0,74.6977,74.8175,74.2336,74.2785,216100.0
2015-02-10 09:45:00,99.21,99.37,98.84,99.17,197700.0,74.2785,74.3983,74.0015,74.2485,197700.0
2015-02-10 09:50:00,99.15,99.41,98.69,99.03,357400.0,74.2336,74.4282,73.8892,74.1437,357400.0
2015-02-10 09:55:00,99.03,99.14,98.36,98.44,238300.0,74.1437,74.2261,73.6421,73.702,238300.0
2015-02-10 10:00:00,98.44,98.92,98.44,98.87,274200.0,73.702,74.0614,73.702,74.0239,274200.0
2015-02-10 10:05:00,98.89,98.95,98.66,98.75,118600.0,74.0389,74.0838,73.8667,73.9341,118600.0
2015-02-10 10:10:00,98.73,99.57,98.71,99.57,135000.0,73.9191,74.548,73.9041,74.548,135000.0
2015-02-10 10:15:00,99.55,99.6,99.4,99.59,140500.0,74.533,74.5705,74.4207,74.563,140500.0
2015-02-10 10:20:00,99.59,99.96,99.59,99.9,335900.0,74.563,74.84,74.563,74.7951,335900.0
2015-02-10 10:25:00,99.9,100.02,99.81,99.95,119600.0,74.7951,74.8849,74.7277,74.8325,119600.0
2015-02-10 10:30:00,99.96,99.99,99.85,99.95,170900.0,74.84,74.8625,74.7576,74.8325,170900.0
2015-02-10 10:35:00,99.94,99.96,99.85,99.9,121100.0,74.825,74.84,74.7576,74.7951,121100.0
2015-02-10 10:40:00,99.88,99.94,99.73,99.73,122400.0,74.7801,74.825,74.6678,74.6678,122400.0
2015-02-10 10:45:00,99.79,99.93,99.74,99.88,139200.0,74.7127,74.8175,74.6753,74.7801,139200.0
2015-02-10 10:50:00,99.88,99.93,99.5,99.71,164800.0,74.7801,74.8175,74.4956,74.6528,164800.0
2015-02-10 10:55:00,99.7,100.11,99.68,100.09,105100.0,74.6453,74.9523,74.6304,74.9373,105100.0
2015-02-10 11:00:00,100.1,100.21,99.79,100.04,175500.0,74.9448,75.0272,74.7127,74.8999,175500.0
2015-02-10 11:05:00,100.05,100.05,99.77,100.0,64900.0,74.9074,74.9074,74.6977,74.8699,64900.0
2015-02-10 11:10:00,100.0,100.28,99.95,100.14,73500.0,74.8699,75.0796,74.8325,74.9748,73500.0
2015-02-10 11:15:00,100.15,100.22,100.11,100.16,61400.0,74.9823,75.0347,74.9523,74.9897,61400.0
2015-02-10 11:20:00,100.16,100.18,99.97,100.06,60000.0,74.9897,75.0047,74.8475,74.9149,60000.0
2015-02-10 11:25:00,100.07,100.27,100.06,100.26,80200.0,74.9224,75.0721,74.9149,75.0646,80200.0
2015-02-10 11:30:00,100.26,100.46,100.26,100.45,59000.0,75.0646,75.2143,75.0646,75.2069,59000.0
2015-02-10 11:35:00,100.46,100.46,100.25,100.4,65200.0,75.2143,75.2143,75.0571,75.1694,65200.0
2015-02-10 11:40:00,100.38,100.47,100.27,100.43,50200.0,75.1545,75.2218,75.0721,75.1919,50200.0
2015-02-10 11:45:00,100.43,100.45,100.3,100.4,59400.0,75.1919,75.2069,75.0946,75.1694,59400.0
2015-02-10 11:50:00,100.4,100.46,100.33,100.45,52900.0,75.1694,75.2143,75.117,75.2069,52900.0
2015-02-10 11:55:00,100.46,100.53,100.41,100.53,83700.0,75.2143,75.2668,75.1769,75.2668,83700.0
2015-02-10 12:00:00,100.52,100.6,100.45,100.51,115100.0,75.2593,75.3192,75.2069,75.2518,115100.0
2015-02-10 12:05:00,100.51,100.59,100.47,100.55,80400.0,75.2518,75.3117,75.2218,75.2817,80400.0
2015-02-10 12:10:00,100.54,100.91,100.54,100.91,87900.0,75.2742,75.5513,75.2742,75.5513,87900.0
2015-02-10 12:15:00,100.91,100.99,100.86,100.98,69300.0,75.5513,75.6112,75.5138,75.6037,69300.0
2015-02-10 12:20:00,100.98,101.1,100.9,100.97,128600.0,75.6037,75.6935,75.5438,75.5962,128600.0
2015-02-10 12:25:00,100.96,100.96,100.64,100.73,117000.0,75.5887,75.5887,75.3491,75.4165,117000.0
2015-02-10 12:30:00,100.75,100.86,100.58,100.61,60600.0,75.4315,75.5138,75.3042,75.3267,60600.0
2015-02-10 12:35:00,100.61,100.64,100.54,100.64,84800.0,75.3267,75.3491,75.2742,75.3491,84800.0
2015-02-10 12:40:00,100.63,100.72,100.55,100.64,88000.0,75.3416,75.409,75.2817,75.3491,88000.0
2015-02-10 12:45:00,100.64,100.79,100.61,100.75,32800.0,75.3491,75.4614,75.3267,75.4315,32800.0
2015-02-10 12:50:00,100.75,100.82,100.64,100.81,48400.0,75.4315,75.4839,75.3491,75.4764,48400.0
2015-02-10 12:55:00,100.78,101.04,100.75,100.93,60600.0,75.4539,75.6486,75.4315,75.5662,60600.0
2015-02-10 13:00:00,100.93,101.07,100.84,100.9,49800.0,75.5662,75.6711,75.4989,75.5438,49800.0
2015-02-10 13:05:00,100.88,101.01,100.56,100.58,145100.0,75.5288,75.6261,75.2892,75.3042,145100.0
2015-02-10 13:10:00,100.58,100.77,100.57,100.7,57200.0,75.3042,75.4464,75.2967,75.394,57200.0
2015-02-10 13:15:00,100.7,100.86,100.67,100.86,60800.0,75.394,75.5138,75.3716,75.5138,60800.0
2015-02-10 13:20:00,100.85,100.9,100.72,100.81,44500.0,75.5063,75.5438,75.409,75.4764,44500.0
2015-02-10 13:25:00,100.81,100.99,100.81,100.98,58400.0,75.4764,75.6112,75.4764,75.6037,58400.0
2015-02-10 13:30:00,100.98,100.98,100.69,100.82,100200.0,75.6037,75.6037,75.3866,75.4839,100200.0
2015-02-10 13:35:00,100.83,100.96,100.82,100.95,32800.0,75.4914,75.5887,75.4839,75.5812,32800.0
2015-02-10 13:40:00,100.97,101.0,100.82,100.85,59800.0,75.5962,75.6186,75.4839,75.5063,59800.0
2015-02-10 13:45:00,100.86,101.0,100.85,101.0,29300.0,75.5138,75.6186,75.5063,75.6186,29300.0
2015-02-10 13:50:00,100.99,101.15,100.96,101.03,67700.0,75.6112,75.731,75.5887,75.6411,67700.0
2015-02-10 13:55:00,101.04,101.19,101.02,101.13,43100.0,75.6486,75.7609,75.6336,75.716,43100.0
2015-02-10 14:00:00,101.13,101.13,101.0,101.06,45200.0,75.716,75.716,75.6186,75.6636,45200.0
2015-02-10 14:05:00,101.06,101.29,101.06,101.29,97600.0,75.6636,75.8358,75.6636,75.8358,97600.0
2015-02-10 14:10:00,101.3,101.44,101.27,101.3,65600.0,75.8433,75.9481,75.8208,75.8433,65600.0
2015-02-10 14:15:00,101.29,101.37,101.17,101.35,76700.0,75.8358,75.8957,75.7459,75.8807,76700.0
2015-02-10 14:20:00,101.34,101.39,101.3,101.36,58600.0,75.8732,75.9106,75.8433,75.8882,58600.0
2015-02-10 14:25:00,101.36,101.57,101.35,101.46,105100.0,75.8882,76.0454,75.8807,75.963,105100.0
2015-02-10 14:30:00,101.47,101.56,101.4,101.55,92300.0,75.9705,76.0379,75.9181,76.0304,92300.0
2015-02-10 14:35:00,101.55,101.76,101.55,101.75,94900.0,76.0304,76.1877,76.0304,76.1802,94900.0
2015-02-10 14:40:00,101.72,101.73,101.48,101.62,117700.0,76.1577,76.1652,75.978,76.0828,117700.0
2015-02-10 14:45:00,101.62,101.64,101.49,101.63,82900.0,76.0828,76.0978,75.9855,76.0903,82900.0
2015-02-10 14:50:00,101.65,101.66,101.37,101.4,57100.0,76.1053,76.1128,75.8957,75.9181,57100.0
2015-02-10 14:55:00,101.4,101.68,101.4,101.58,257400.0,75.9181,76.1278,75.9181,76.0529,257400.0
2015-02-10 15:00:00,101.58,101.65,101.5,101.54,145500.0,76.0529,76.1053,75.993,76.0229,145500.0
2015-02-10 15:05:00,101.54,101.66,101.5,101.66,37800.0,76.0229,76.1128,75.993,76.1128,37800.0
2015-02-10 15:10:00,101.66,101.66,101.53,101.55,63900.0,76.1128,76.1128,76.0155,76.0304,63900.0
2015-02-10 15:15:00,101.55,101.56,101.47,101.51,108800.0,76.0304,76.0379,75.9705,76.0005,108800.0
2015-02-10 15:20:00,101.5,101.6,101.5,101.6,53500.0,75.993,76.0679,75.993,76.0679,53500.0
2015-02-10 15:25:00,101.6,101.69,101.51,101.67,77000.0,76.0679,76.1352,76.0005,76.1203,77000.0
2015-02-10 15:30:00,101.66,101.74,101.6,101.68,84200.0,76.1128,76.1727,76.0679,76.1278,84200.0
2015-02-10 15:35:00,101.69,101.8,101.68,101.75,91000.0,76.1352,76.2176,76.1278,76.1802,91000.0
2015-02-10 15:40:00,101.75,101.85,101.71,101.84,107000.0,76.1802,76.255,76.1502,76.2476,107000.0
2015-02-10 15:45:00,101.84,101.86,101.76,101.86,166400.0,76.2476,76.2625,76.1877,76.2625,166400.0
2015-02-10 15:50:00,101.86,101.88,101.83,101.85,244700.0,76.2625,76.2775,76.2401,76.255,244700.0
2015-02-10 15:55:00,101.86,101.87,101.59,101.66,243200.0,76.2625,76.27,76.0604,76.1128,243200.0
2015-02-11 09:30:00,101.55,102.5,101.55,102.4,205400.0,76.0304,76.7417,76.0304,76.6668,205400.0
2015-02-11 09:35:00,102.42,102.68,102.3,102.57,81900.0,76.6818,76.8765,76.592,76.7941,81900.0
2015-02-11 09:40:00,102.56,102.74,102.4,102.4,133900.0,76.7866,76.9214,76.6668,76.6668,133900.0
2015-02-11 09:45:00,102.42,102.67,102.29,102.66,76500.0,76.6818,76.869,76.5845,76.8615,76500.0
2015-02-11 09:50:00,102.66,102.73,102.5,102.73,57000.0,76.8615,76.9139,76.7417,76.9139,57000.0
2015-02-11 09:55:00,102.74,102.76,102.56,102.67,63400.0,76.9214,76.9364,76.7866,76.869,63400.0
2015-02-11 10:00:00,102.67,102.75,102.59,102.69,75600.0,76.869,76.9289,76.8091,76.8839,75600.0
2015-02-11 10:05:00,102.69,102.72,102.54,102.72,86000.0,76.8839,76.9064,76.7716,76.9064,86000.0
2015-02-11 10:10:00,102.73,102.87,102.62,102.78,96100.0,76.9139,77.0187,76.8315,76.9513,96100.0
2015-02-11 10:15:00,102.79,102.81,102.66,102.74,62700.0,76.9588,76.9738,76.8615,76.9214,62700.0
2015-02-11 10:20:00,102.72,102.83,102.64,102.81,60800.0,76.9064,76.9888,76.8465,76.9738,60800.0
2015-02-11 10:25:00,102.82,102.96,102.81,102.96,48400.0,76.9813,77.0861,76.9738,77.0861,48400.0
2015-02-11 10:30:00,102.95,102.99,102.85,102.97,55800.0,77.0786,77.1086,77.0037,77.0936,55800.0
2015-02-11 10:35:00,102.98,103.0,102.92,102.97,57600.0,77.1011,77.116,77.0561,77.0936,57600.0
2015-02-11 10:40:00,102.98,103.16,102.97,103.07,87200.0,77.1011,77.2358,77.0936,77.1685,87200.0
2015-02-11 10:45:00,103.08,103.08,102.77,102.84,68400.0,77.1759,77.1759,76.9438,76.9963,68400.0
2015-02-11 10:50:00,102.84,102.95,102.8,102.87,64100.0,76.9963,77.0786,76.9663,77.0187,64100.0
2015-02-11 10:55:00,102.87,102.98,102.74,102.95,51800.0,77.0187,77.1011,76.9214,77.0786,51800.0
2015-02-11 11:00:00,102.95,103.23,102.93,103.21,54200.0,77.0786,77.2882,77.0636,77.2733,54200.0
2015-02-11 11:05:00,103.22,103.26,103.16,103.17,51300.0,77.2808,77.3107,77.2358,77.2433,51300.0
2015-02-11 11:10:00,103.18,103.29,103.1,103.11,91600.0,77.2508,77.3332,77.1909,77.1984,91600.0
2015-02-11 11:15:00,103.1,103.27,103.1,103.19,76700.0,77.1909,77.3182,77.1909,77.2583,76700.0
2015-02-11 11:20:00,103.19,103.22,103.1,103.21,57400.0,77.2583,77.2808,77.1909,77.2733,57400.0
2015-02-11 11:25:00,103.21,103.22,103.13,103.16,73000.0,77.2733,77.2808,77.2134,77.2358,73000.0
2015-02-11 11:30:00,103.16,103.17,103.03,103.15,110800.0,77.2358,77.2433,77.1385,77.2284,110800.0
2015-02-11 11:35:00,103.15,103.2,103.09,103.17,53400.0,77.2284,77.2658,77.1834,77.2433,53400.0
2015-02-11 11:40:00,103.17,103.19,103.11,103.11,46400.0,77.2433,77.2583,77.1984,77.1984,46400.0
2015-02-11 11:45:00,103.11,103.14,103.02,103.09,45200.0,77.1984,77.2209,77.131,77.1834,45200.0
2015-02-11 11:50:00,103.11,103.13,103.02,103.11,232500.0,77.1984,77.2134,77.131,77.1984,232500.0
2015-02-11 11:55:00,103.11,103.12,103.03,103.06,54600.0,77.1984,77.2059,77.1385,77.161,54600.0
2015-02-11 12:00:00,103.07,103.07,102.87,102.9,49300.0,77.1685,77.1685,77.0187,77.0412,49300.0
2015-02-11 12:05:00,102.89,102.93,102.83,102.86,30000.0,77.0337,77.0636,76.9888,77.0112,30000.0
2015-02-11 12:10:00,102.86,102.89,102.66,102.66,42500.0,77.0112,77.0337,76.8615,76.8615,42500.0
2015-02-11 12:15:00,102.66,102.68,102.51,102.56,156100.0,76.8615,76.8765,76.7492,76.7866,156100.0
2015-02-11 12:20:00,102.56,102.58,102.51,102.53,34000.0,76.7866,76.8016,76.7492,76.7642,34000.0
2015-02-11 12:25:00,102.53,102.68,102.5,102.59,51900.0,76.7642,76.8765,76.7417,76.8091,51900.0
2015-02-11 12:30:00,102.58,102.61,102.5,102.6,45900.0,76.8016,76.8241,76.7417,76.8166,45900.0
2015-02-11 12:35:00,102.6,102.68,102.54,102.61,33200.0,76.8166,76.8765,76.7716,76.8241,33200.0
2015-02-11 12:40:00,102.62,102.67,102.5,102.54,77800.0,76.8315,76.869,76.7417,76.7716,77800.0
2015-02-11 12:45:00,102.54,102.63,102.53,102.62,42400.0,76.7716,76.839,76.7642,76.8315,42400.0
2015-02-11 12:50:00,102.63,102.64,102.43,102.47,58100.0,76.839,76.8465,76.6893,76.7192,58100.0
2015-02-11 12:55:00,102.47,102.47,102.35,102.46,68000.0,76.7192,76.7192,76.6294,76.7117,68000.0
2015-02-11 13:00:00,102.46,102.52,102.33,102.33,37600.0,76.7117,76.7567,76.6144,76.6144,37600.0
2015-02-11 13:05:00,102.33,102.4,102.2,102.22,145100.0,76.6144,76.6668,76.5171,76.5321,145100.0
2015-02-11 13:10:00,102.22,102.24,102.01,102.12,44800.0,76.5321,76.547,76.3748,76.4572,44800.0
2015-02-11 13:15:00,102.12,102.17,102.05,102.08,28500.0,76.4572,76.4946,76.4048,76.4272,28500.0
2015-02-11 13:20:00,102.08,102.16,102.04,102.15,39600.0,76.4272,76.4871,76.3973,76.4797,39600.0
2015-02-11 13:25:00,102.16,102.27,102.09,102.25,23500.0,76.4871,76.5695,76.4347,76.5545,23500.0
2015-02-11 13:30:00,102.25,102.41,102.24,102.37,70200.0,76.5545,76.6743,76.547,76.6444,70200.0
2015-02-11 13:35:00,102.35,102.43,102.32,102.39,51800.0,76.6294,76.6893,76.6069,76.6593,51800.0
2015-02-11 13:40:00,102.41,102.49,102.38,102.39,34200.0,76.6743,76.7342,76.6519,76.6593,34200.0
2015-02-11 13:45:00,102.39,102.46,102.39,102.39,27800.0,76.6593,76.7117,76.6593,76.6593,27800.0
2015-02-11 13:50:00,102.38,102.47,102.34,102.38,48700.0,76.6519,76.7192,76.6219,76.6519,48700.0
2015-02-11 13:55:00,102.37,102.52,102.36,102.42,112900.0,76.6444,76.7567,76.6369,76.6818,112900.0
2015-02-11 14:00:00,102.43,102.5,102.38,102.49,40700.0,76.6893,76.7417,76.6519,76.7342,40700.0
2015-02-11 14:05:00,102.49,102.57,102.47,102.56,64300.0,76.7342,76.7941,76.7192,76.7866,64300.0
2015-02-11 14:10:00,102.56,102.56,102.5,102.52,45400.0,76.7866,76.7866,76.7417,76.7567,45400.0
2015-02-11 14:15:00,102.52,102.52,102.35,102.44,100400.0,76.7567,76.7567,76.6294,76.6968,100400.0
2015-02-11 14:20:00,102.43,102.56,102.42,102.56,131900.0,76.6893,76.7866,76.6818,76.7866,131900.0
2015-02-11 14:25:00,102.57,102.57,102.38,102.52,150200.0,76.7941,76.7941,76.6519,76.7567,150200.0
2015-02-11 14:30:00,102.52,102.6,102.5,102.55,68000.0,76.7567,76.8166,76.7417,76.7791,68000.0
2015-02-11 14:35:00,102.55,102.59,102.51,102.58,47700.0,76.7791,76.8091,76.7492,76.8016,47700.0
2015-02-11 14:40:00,102.59,102.66,102.58,102.63,40500.0,76.8091,76.8615,76.8016,76.839,40500.0
2015-02-11 14:45:00,102.63,102.75,102.63,102.64,50700.0,76.839,76.9289,76.839,76.8465,50700.0
2015-02-11 14:50:00,102.63,102.65,102.52,102.65,77400.0,76.839,76.854,76.7567,76.854,77400.0
2015-02-11 14:55:00,102.65,102.68,102.5,102.53,49200.0,76.854,76.8765,76.7417,76.7642,49200.0
2015-02-11 15:00:00,102.52,102.61,102.52,102.58,44000.0,76.7567,76.8241,76.7567,76.8016,44000.0
2015-02-11 15:05:00,102.57,102.61,102.52,102.6,49100.0,76.7941,76.8241,76.7567,76.8166,49100.0
2015-02-11 15:10:00,102.59,102.69,102.57,102.67,50600.0,76.8091,76.8839,76.7941,76.869,50600.0
2015-02-11 15:15:00,102.66,102.75,102.6,102.72,50500.0,76.8615,76.9289,76.8166,76.9064,50500.0
2015-02-11 15:20:00,102.72,102.76,102.65,102.75,47400.0,76.9064,76.9364,76.854,76.9289,47400.0
2015-02-11 15:25:00,102.76,102.97,102.75,102.86,87500.0,76.9364,77.0936,76.9289,77.0112,87500.0
2015-02-11 15:30:00,102.86,102.89,102.67,102.67,92900.0,77.0112,77.0337,76.869,76.869,92900.0
2015-02-11 15:35:00,102.68,102.71,102.59,102.63,79900.0,76.8765,76.8989,76.8091,76.839,79900.0
2015-02-11 15:40:00,102.62,102.81,102.57,102.59,98600.0,76.8315,76.9738,76.7941,76.8091,98600.0
2015-02-11 15:45:00,102.59,102.62,102.5,102.52,113700.0,76.8091,76.8315,76.7417,76.7567,113700.0
2015-02-11 15:50:00,102.53,102.56,102.45,102.5,233600.0,76.7642,76.7866,76.7043,76.7417,233600.0
2015-02-11 15:55:00,102.49,102.63,102.47,102.6,287300.0,76.7342,76.839,76.7192,76.8166,287300.0
2015-02-12 09:30:00,103.02,103.15,102.35,102.41,149300.0,77.131,77.2284,76.6294,76.6743,149300.0
2015-02-12 09:35:00,102.49,102.66,102.21,102.23,57700.0,76.7342,76.8615,76.5246,76.5395,57700.0
2015-02-12 09:40:00,102.25,102.28,101.56,101.67,143200.0,76.5545,76.577,76.0379,76.1203,143200.0
2015-02-12 09:45:00,101.67,102.09,101.66,102.02,74100.0,76.1203,76.4347,76.1128,76.3823,74100.0
2015-02-12 09:50:00,102.03,102.12,101.96,102.05,68000.0,76.3898,76.4572,76.3374,76.4048,68000.0
2015-02-12 09:55:00,102.06,102.21,102.02,102.1,66400.0,76.4123,76.5246,76.3823,76.4422,66400.0
2015-02-12 10:00:00,102.1,102.14,101.76,101.8,116500.0,76.4422,76.4722,76.1877,76.2176,116500.0
2015-02-12 10:05:00,101.8,102.07,101.8,101.98,68600.0,76.2176,76.4198,76.2176,76.3524,68600.0
2015-02-12 10:10:00,101.99,102.07,101.97,102.07,47000.0,76.3599,76.4198,76.3449,76.4198,47000.0
2015-02-12 10:15:00,102.09,102.13,101.93,101.96,106000.0,76.4347,76.4647,76.3149,76.3374,106000.0
2015-02-12 10:20:00,101.96,101.98,101.87,101.88,117400.0,76.3374,76.3524,76.27,76.2775,117400.0
2015-02-12 10:25:00,101.89,101.97,101.71,101.77,184300.0,76.285,76.3449,76.1502,76.1951,184300.0
2015-02-12 10:30:00,101.78,101.9,101.77,101.84,81700.0,76.2026,76.2925,76.1951,76.2476,81700.0
2015-02-12 10:35:00,101.84,102.01,101.84,101.93,70900.0,76.2476,76.3748,76.2476,76.3149,70900.0
2015-02-12 10:40:00,101.93,102.17,101.92,102.17,62200.0,76.3149,76.4946,76.3075,76.4946,62200.0
2015-02-12 10:45:00,102.16,102.28,102.16,102.23,58400.0,76.4871,76.577,76.4871,76.5395,58400.0
2015-02-12 10:50:00,102.24,102.3,102.16,102.22,30000.0,76.547,76.592,76.4871,76.5321,30000.0
2015-02-12 10:55:00,102.23,102.37,102.21,102.33,42400.0,76.5395,76.6444,76.5246,76.6144,42400.0
2015-02-12 11:00:00,102.34,102.34,102.13,102.29,53400.0,76.6219,76.6219,76.4647,76.5845,53400.0
2015-02-12 11:05:00,102.31,102.38,102.29,102.37,30800.0,76.5994,76.6519,76.5845,76.6444,30800.0
2015-02-12 11:10:00,102.36,102.43,102.26,102.41,38500.0,76.6369,76.6893,76.562,76.6743,38500.0
2015-02-12 11:15:00,102.42,102.42,102.14,102.2,44600.0,76.6818,76.6818,76.4722,76.5171,44600.0
2015-02-12 11:20:00,102.19,102.27,102.17,102.19,34100.0,76.5096,76.5695,76.4946,76.5096,34100.0
2015-02-12 11:25:00,102.2,102.28,102.14,102.25,45700.0,76.5171,76.577,76.4722,76.5545,45700.0
2015-02-12 11:30:00,102.26,102.43,102.21,102.31,60700.0,76.562,76.6893,76.5246,76.5994,60700.0
2015-02-12 11:35:00,102.31,102.43,102.29,102.42,47700.0,76.5994,76.6893,76.5845,76.6818,47700.0
2015-02-12 11:40:00,102.41,102.47,102.36,102.39,38500.0,76.6743,76.7192,76.6369,76.6593,38500.0
2015-02-12 11:45:00,102.39,102.5,102.39,102.4,53000.0,76.6593,76.7417,76.6593,76.6668,53000.0
2015-02-12 11:50:00,102.41,102.59,102.39,102.53,29600.0,76.6743,76.8091,76.6593,76.7642,29600.0
2015-02-12 11:55:00,102.54,102.54,102.37,102.37,27300.0,76.7716,76.7716,76.6444,76.6444,27300.0
2015-02-12 12:00:00,102.38,102.49,102.37,102.4,25700.0,76.6519,76.7342,76.6444,76.6668,25700.0
2015-02-12 12:05:00,102.39,102.45,102.37,102.38,17300.0,76.6593,76.7043,76.6444,76.6519,17300.0
2015-02-12 12:10:00,102.38,102.4,102.31,102.35,29600.0,76.6519,76.6668,76.5994,76.6294,29600.0
2015-02-12 12:15:00,102.36,102.46,102.36,102.41,31900.0,76.6369,76.7117,76.6369,76.6743,31900.0
2015-02-12 12:20:00,102.42,102.49,102.38,102.45,25700.0,76.6818,76.7342,76.6519,76.7043,25700.0
2015-02-12 12:25:00,102.45,102.51,102.41,102.44,39300.0,76.7043,76.7492,76.6743,76.6968,39300.0
2015-02-12 12:30:00,102.46,102.49,102.35,102.37,39000.0,76.7117,76.7342,76.6294,76.6444,39000.0
2015-02-12 12:35:00,102.38,102.45,102.36,102.36,20800.0,76.6519,76.7043,76.6369,76.6369,20800.0
2015-02-12 12:40:00,102.37,102.39,102.3,102.35,34000.0,76.6444,76.6593,76.592,76.6294,34000.0
2015-02-12 12:45:00,102.35,102.37,102.21,102.21,29700.0,76.6294,76.6444,76.5246,76.5246,29700.0
2015-02-12 12:50:00,102.22,102.34,102.18,102.22,27400.0,76.5321,76.6219,76.5021,76.5321,27400.0
2015-02-12 12:55:00,102.22,102.24,102.15,102.2,20300.0,76.5321,76.547,76.4797,76.5171,20300.0
2015-02-12 13:00:00,102.2,102.22,102.13,102.21,21700.0,76.5171,76.5321,76.4647,76.5246,21700.0
2015-02-12 13:05:00,102.22,102.36,102.21,102.3,30000.0,76.5321,76.6369,76.5246,76.592,30000.0
2015-02-12 13:10:00,102.28,102.38,102.21,102.22,27200.0,76.577,76.6519,76.5246,76.5321,27200.0
2015-02-12 13:15:00,102.22,102.37,102.21,102.33,24800.0,76.5321,76.6444,76.5246,76.6144,24800.0
2015-02-12 13:20:00,102.33,102.35,102.22,102.31,27300.0,76.6144,76.6294,76.5321,76.5994,27300.0
2015-02-12 13:25:00,102.29,102.35,102.24,102.24,20100.0,76.5845,76.6294,76.547,76.547,20100.0
2015-02-12 13:30:00,102.24,102.35,102.22,102.32,35800.0,76.547,76.6294,76.5321,76.6069,35800.0
2015-02-12 13:35:00,102.33,102.33,102.23,102.26,22800.0,76.6144,76.6144,76.5395,76.562,22800.0
2015-02-12 13:40:00,102.28,102.33,102.23,102.28,27400.0,76.577,76.6144,76.5395,76.577,27400.0
2015-02-12 13:45:00,102.28,102.34,102.26,102.27,41800.0,76.577,76.6219,76.562,76.5695,41800.0
2015-02-12 13:50:00,102.27,102.39,102.25,102.39,47900.0,76.5695,76.6593,76.5545,76.6593,47900.0
2015-02-12 13:55:00,102.39,102.5,102.39,102.5,54300.0,76.6593,76.7417,76.6593,76.7417,54300.0
2015-02-12 14:00:00,102.5,102.58,102.49,102.55,39900.0,76.7417,76.8016,76.7342,76.7791,39900.0
2015-02-12 14:05:00,102.56,102.57,102.23,102.25,69000.0,76.7866,76.7941,76.5395,76.5545,69000.0
2015-02-12 14:10:00,102.24,102.32,102.19,102.19,48500.0,76.547,76.6069,76.5096,76.5096,48500.0
2015-02-12 14:15:00,102.18,102.21,102.1,102.21,27700.0,76.5021,76.5246,76.4422,76.5246,27700.0
2015-02-12 14:20:00,102.21,102.3,102.15,102.29,38300.0,76.5246,76.592,76.4797,76.5845,38300.0
2015-02-12 14:25:00,102.29,102.38,102.29,102.36,31800.0,76.5845,76.6519,76.5845,76.6369,31800.0
2015-02-12 14:30:00,102.35,102.4,102.32,102.4,39200.0,76.6294,76.6668,76.6069,76.6668,39200.0
2015-02-12 14:35:00,102.39,102.46,102.38,102.41,24700.0,76.6593,76.7117,76.6519,76.6743,24700.0
2015-02-12 14:40:00,102.41,102.57,102.36,102.5,34600.0,76.6743,76.7941,76.6369,76.7417,34600.0
2015-02-12 14:45:00,102.51,102.54,102.45,102.49,18700.0,76.7492,76.7716,76.7043,76.7342,18700.0
2015-02-12 14:50:00,102.49,102.55,102.48,102.54,33800.0,76.7342,76.7791,76.7267,76.7716,33800.0
2015-02-12 14:55:00,102.54,102.56,102.45,102.48,37700.0,76.7716,76.7866,76.7043,76.7267,37700.0
2015-02-12 15:00:00,102.48,102.68,102.48,102.65,77300.0,76.7267,76.8765,76.7267,76.854,77300.0
2015-02-12 15:05:00,102.66,102.68,102.6,102.61,59600.0,76.8615,76.8765,76.8166,76.8241,59600.0
2015-02-12 15:10:00,102.6,102.61,102.48,102.52,51800.0,76.8166,76.8241,76.7267,76.7567,51800.0
2015-02-12 15:15:00,102.52,102.54,102.47,102.54,46100.0,76.7567,76.7716,76.7192,76.7716,46100.0
2015-02-12 15:20:00,102.54,102.77,102.54,102.77,43100.0,76.7716,76.9438,76.7716,76.9438,43100.0
2015-02-12 15:25:00,102.77,102.77,102.69,102.69,48700.0,76.9438,76.9438,76.8839,76.8839,48700.0
2015-02-12 15:30:00,102.7,102.76,102.64,102.67,66700.0,76.8914,76.9364,76.8465,76.869,66700.0
2015-02-12 15:35:00,102.67,102.76,102.67,102.73,64300.0,76.869,76.9364,76.869,76.9139,64300.0
2015-02-12 15:40:00,102.73,102.93,102.73,102.85,80100.0,76.9139,77.0636,76.9139,77.0037,80100.0
2015-02-12 15:45:00,102.86,102.89,102.82,102.82,103000.0,77.0112,77.0337,76.9813,76.9813,103000.0
2015-02-12 15:50:00,102.83,102.85,102.73,102.73,113500.0,76.9888,77.0037,76.9139,76.9139,113500.0
2015-02-12 15:55:00,102.73,103.01,102.64,103.0,505700.0,76.9139,77.1235,76.8465,77.116,505700.0
2015-02-13 09:30:00,102.85,103.13,102.72,102.9,122100.0,77.0037,77.2134,76.9064,77.0412,122100.0
2015-02-13 09:35:00,102.94,102.99,102.77,102.89,70000.0,77.0711,77.1086,76.9438,77.0337,70000.0
2015-02-13 09:40:00,102.9,103.05,102.83,102.92,44400.0,77.0412,77.1535,76.9888,77.0561,44400.0
2015-02-13 09:45:00,102.93,102.97,102.83,102.9,43100.0,77.0636,77.0936,76.9888,77.0412,43100.0
2015-02-13 09:50:00,102.91,102.92,102.74,102.88,49800.0,77.0487,77.0561,76.9214,77.0262,49800.0
2015-02-13 09:55:00,102.88,102.92,102.72,102.86,44900.0,77.0262,77.0561,76.9064,77.0112,44900.0
2015-02-13 10:00:00,102.83,102.95,102.72,102.86,52600.0,76.9888,77.0786,76.9064,77.0112,52600.0
2015-02-13 10:05:00,102.83,102.84,102.71,102.72,47000.0,76.9888,76.9963,76.8989,76.9064,47000.0
2015-02-13 10:10:00,102.7,102.82,102.6,102.64,86200.0,76.8914,76.9813,76.8166,76.8465,86200.0
2015-02-13 10:15:00,102.63,102.73,102.59,102.69,45500.0,76.839,76.9139,76.8091,76.8839,45500.0
2015-02-13 10:20:00,102.7,102.75,102.69,102.75,50500.0,76.8914,76.9289,76.8839,76.9289,50500.0
2015-02-13 10:25:00,102.75,103.05,102.75,103.01,56300.0,76.9289,77.1535,76.9289,77.1235,56300.0
2015-02-13 10:30:00,103.01,103.03,102.86,102.86,34600.0,77.1235,77.1385,77.0112,77.0112,34600.0
2015-02-13 10:35:00,102.87,102.91,102.83,102.86,36100.0,77.0187,77.0487,76.9888,77.0112,36100.0
2015-02-13 10:40:00,102.87,102.87,102.75,102.83,48100.0,77.0187,77.0187,76.9289,76.9888,48100.0
2015-02-13 10:45:00,102.83,102.88,102.79,102.86,36100.0,76.9888,77.0262,76.9588,77.0112,36100.0
2015-02-13 10:50:00,102.85,102.94,102.84,102.9,43800.0,77.0037,77.0711,76.9963,77.0412,43800.0
2015-02-13 10:55:00,102.89,102.92,102.8,102.86,33000.0,77.0337,77.0561,76.9663,77.0112,33000.0
2015-02-13 11:00:00,102.86,103.0,102.83,102.87,30600.0,77.0112,77.116,76.9888,77.0187,30600.0
2015-02-13 11:05:00,102.86,102.97,102.85,102.89,35600.0,77.0112,77.0936,77.0037,77.0337,35600.0
2015-02-13 11:10:00,102.9,102.92,102.78,102.85,39000.0,77.0412,77.0561,76.9513,77.0037,39000.0
2015-02-13 11:15:00,102.85,102.9,102.79,102.9,27400.0,77.0037,77.0412,76.9588,77.0412,27400.0
2015-02-13 11:20:00,102.9,102.94,102.85,102.88,32400.0,77.0412,77.0711,77.0037,77.0262,32400.0
2015-02-13 11:25:00,102.88,102.93,102.81,102.86,28000.0,77.0262,77.0636,76.9738,77.0112,28000.0
2015-02-13 11:30:00,102.86,102.9,102.81,102.84,31100.0,77.0112,77.0412,76.9738,76.9963,31100.0
2015-02-13 11:35:00,102.83,102.85,102.71,102.77,42200.0,76.9888,77.0037,76.8989,76.9438,42200.0
2015-02-13 11:40:00,102.78,102.83,102.7,102.82,35500.0,76.9513,76.9888,76.8914,76.9813,35500.0
2015-02-13 11:45:00,102.83,102.85,102.77,102.82,36200.0,76.9888,77.0037,76.9438,76.9813,36200.0
2015-02-13 11:50:00,102.83,102.87,102.73,102.74,58600.0,76.9888,77.0187,76.9139,76.9214,58600.0
2015-02-13 11:55:00,102.75,102.79,102.67,102.68,50200.0,76.9289,76.9588,76.869,76.8765,50200.0
2015-02-13 12:00:00,102.68,102.82,102.68,102.73,36900.0,76.8765,76.9813,76.8765,76.9139,36900.0
2015-02-13 12:05:00,102.73,102.73,102.6,102.66,28600.0,76.9139,76.9139,76.8166,76.8615,28600.0
2015-02-13 12:10:00,102.66,102.69,102.6,102.66,32400.0,76.8615,76.8839,76.8166,76.8615,32400.0
2015-02-13 12:15:00,102.66,102.67,102.55,102.63,38300.0,76.8615,76.869,76.7791,76.839,38300.0
2015-02-13 12:20:00,102.62,102.62,102.52,102.53,26200.0,76.8315,76.8315,76.7567,76.7642,26200.0
2015-02-13 12:25:00,102.54,102.57,102.46,102.53,33400.0,76.7716,76.7941,76.7117,76.7642,33400.0
2015-02-13 12:30:00,102.5,102.61,102.48,102.59,25600.0,76.7417,76.8241,76.7267,76.8091,25600.0
2015-02-13 12:35:00,102.59,102.59,102.48,102.56,31000.0,76.8091,76.8091,76.7267,76.7866,31000.0
2015-02-13 12:40:00,102.57,102.63,102.52,102.59,22800.0,76.7941,76.839,76.7567,76.8091,22800.0
2015-02-13 12:45:00,102.58,102.58,102.48,102.53,75700.0,76.8016,76.8016,76.7267,76.7642,75700.0
2015-02-13 12:50:00,102.53,102.63,102.5,102.52,46700.0,76.7642,76.839,76.7417,76.7567,46700.0
2015-02-13 12:55:00,102.53,102.6,102.51,102.59,42800.0,76.7642,76.8166,76.7492,76.8091,42800.0
2015-02-13 13:00:00,102.59,102.6,102.52,102.59,50300.0,76.8091,76.8166,76.7567,76.8091,50300.0
2015-02-13 13:05:00,102.6,102.61,102.48,102.51,36500.0,76.8166,76.8241,76.7267,76.7492,36500.0
2015-02-13 13:10:00,102.51,102.52,102.45,102.45,30800.0,76.7492,76.7567,76.7043,76.7043,30800.0
2015-02-13 13:15:00,102.46,102.52,102.45,102.45,27100.0,76.7117,76.7567,76.7043,76.7043,27100.0
2015-02-13 13:20:00,102.45,102.48,102.38,102.47,45300.0,76.7043,76.7267,76.6519,76.7192,45300.0
2015-02-13 13:25:00,102.47,102.47,102.38,102.4,46700.0,76.7192,76.7192,76.6519,76.6668,46700.0
2015-02-13 13:30:00,102.4,102.44,102.31,102.36,31700.0,76.6668,76.6968,76.5994,76.6369,31700.0
2015-02-13 13:35:00,102.37,102.42,102.26,102.39,30900.0,76.6444,76.6818,76.562,76.6593,30900.0
2015-02-13 13:40:00,102.39,102.41,102.23,102.34,21900.0,76.6593,76.6743,76.5395,76.6219,21900.0
2015-02-13 13:45:00,102.36,102.41,102.3,102.37,34500.0,76.6369,76.6743,76.592,76.6444,34500.0
2015-02-13 13:50:00,102.37,102.46,102.37,102.43,42800.0,76.6444,76.7117,76.6444,76.6893,42800.0
2015-02-13 13:55:00,102.43,102.47,102.34,102.38,32600.0,76.6893,76.7192,76.6219,76.6519,32600.0
2015-02-13 14:00:00,102.36,102.47,102.36,102.41,29900.0,76.6369,76.7192,76.6369,76.6743,29900.0
2015-02-13 14:05:00,102.4,102.44,102.35,102.4,33300.0,76.6668,76.6968,76.6294,76.6668,33300.0
2015-02-13 14:10:00,102.4,102.42,102.34,102.4,44300.0,76.6668,76.6818,76.6219,76.6668,44300.0
2015-02-13 14:15:00,102.42,102.42,102.38,102.4,50800.0,76.6818,76.6818,76.6519,76.6668,50800.0
2015-02-13 14:20:00,102.4,102.43,102.38,102.4,67400.0,76.6668,76.6893,76.6519,76.6668,67400.0
2015-02-13 14:25:00,102.42,102.46,102.39,102.45,49700.0,76.6818,76.7117,76.6593,76.7043,49700.0
2015-02-13 14:30:00,102.46,102.48,102.37,102.38,30800.0,76.7117,76.7267,76.6444,76.6519,30800.0
2015-02-13 14:35:00,102.38,102.41,102.34,102.36,32400.0,76.6519,76.6743,76.6219,76.6369,32400.0
2015-02-13 14:40:00,102.36,102.42,102.33,102.34,31600.0,76.6369,76.6818,76.6144,76.6219,31600.0
2015-02-13 14:45:00,102.34,102.41,102.33,102.35,36700.0,76.6219,76.6743,76.6144,76.6294,36700.0
2015-02-13 14:50:00,102.36,102.42,102.35,102.42,59500.0,76.6369,76.6818,76.6294,76.6818,59500.0
2015-02-13 14:55:00,102.42,102.51,102.41,102.46,26600.0,76.6818,76.7492,76.6743,76.7117,26600.0
2015-02-13 15:00:00,102.46,102.49,102.44,102.47,23600.0,76.7117,76.7342,76.6968,76.7192,23600.0
2015-02-13 15:05:00,102.48,102.51,102.44,102.45,47500.0,76.7267,76.7492,76.6968,76.7043,47500.0
2015-02-13 15:10:00,102.45,102.51,102.43,102.47,43300.0,76.7043,76.7492,76.6893,76.7192,43300.0
2015-02-13 15:15:00,102.47,102.52,102.44,102.46,52400.0,76.7192,76.7567,76.6968,76.7117,52400.0
2015-02-13 15:20:00,102.47,102.5,102.42,102.49,39200.0,76.7192,76.7417,76.6818,76.7342,39200.0
2015-02-13 15:25:00,102.49,102.6,102.48,102.58,72800.0,76.7342,76.8166,76.7267,76.8016,72800.0
2015-02-13 15:30:00,102.59,102.59,102.49,102.56,50600.0,76.8091,76.8091,76.7342,76.7866,50600.0
2015-02-13 15:35:00,102.56,102.59,102.54,102.58,59500.0,76.7866,76.8091,76.7716,76.8016,59500.0
2015-02-13 15:40:00,102.57,102.59,102.5,102.55,71900.0,76.7941,76.8091,76.7417,76.7791,71900.0
2015-02-13 15:45:00,102.54,102.59,102.53,102.58,77300.0,76.7716,76.8091,76.7642,76.8016,77300.0
2015-02-13 15:50:00,102.59,102.6,102.54,102.59,137800.0,76.8091,76.8166,76.7716,76.8091,137800.0
2015-02-13 15:55:00,102.59,102.65,102.59,102.63,101900.0,76.8091,76.854,76.8091,76.839,101900.0
2015-02-17 09:30:00,102.22,102.37,102.01,102.29,138100.0,76.5321,76.6444,76.3748,76.5845,138100.0
2015-02-17 09:35:00,102.28,102.35,102.01,102.01,54200.0,76.577,76.6294,76.3748,76.3748,54200.0
2015-02-17 09:40:00,102.03,102.1,101.79,101.93,70600.0,76.3898,76.4422,76.2101,76.3149,70600.0
2015-02-17 09:45:00,101.93,102.2,101.93,102.1,34700.0,76.3149,76.5171,76.3149,76.4422,34700.0
2015-02-17 09:50:00,102.09,102.29,101.97,102.02,41100.0,76.4347,76.5845,76.3449,76.3823,41100.0
2015-02-17 09:55:00,102.01,102.2,101.99,102.11,36400.0,76.3748,76.5171,76.3599,76.4497,36400.0
2015-02-17 10:00:00,102.13,102.32,102.12,102.32,24200.0,76.4647,76.6069,76.4572,76.6069,24200.0
2015-02-17 10:05:00,102.35,102.37,102.15,102.17,29200.0,76.6294,76.6444,76.4797,76.4946,29200.0
2015-02-17 10:10:00,102.16,102.39,102.13,102.36,22500.0,76.4871,76.6593,76.4647,76.6369,22500.0
2015-02-17 10:15:00,102.33,102.37,102.26,102.31,27900.0,76.6144,76.6444,76.562,76.5994,27900.0
2015-02-17 10:20:00,102.31,102.35,102.15,102.25,27200.0,76.5994,76.6294,76.4797,76.5545,27200.0
2015-02-17 10:25:00,102.25,102.34,102.21,102.28,26400.0,76.5545,76.6219,76.5246,76.577,26400.0
2015-02-17 10:30:00,102.28,102.38,102.27,102.29,35200.0,76.577,76.6519,76.5695,76.5845,35200.0
2015-02-17 10:35:00,102.29,102.38,102.24,102.31,28200.0,76.5845,76.6519,76.547,76.5994,28200.0
2015-02-17 10:40:00,102.31,102.49,102.26,102.43,27000.0,76.5994,76.7342,76.562,76.6893,27000.0
2015-02-17 10:45:00,102.43,102.44,102.27,102.33,22500.0,76.6893,76.6968,76.5695,76.6144,22500.0
2015-02-17 10:50:00,102.33,102.37,102.16,102.17,23700.0,76.6144,76.6444,76.4871,76.4946,23700.0
2015-02-17 10:55:00,102.19,102.22,102.1,102.19,23800.0,76.5096,76.5321,76.4422,76.5096,23800.0
2015-02-17 11:00:00,102.19,102.3,102.18,102.29,32900.0,76.5096,76.592,76.5021,76.5845,32900.0
2015-02-17 11:05:00,102.26,102.32,102.22,102.24,20500.0,76.562,76.6069,76.5321,76.547,20500.0
2015-02-17 11:10:00,102.26,102.43,102.26,102.43,17100.0,76.562,76.6893,76.562,76.6893,17100.0
2015-02-17 11:15:00,102.44,102.53,102.44,102.5,29800.0,76.6968,76.7642,76.6968,76.7417,29800.0
2015-02-17 11:20:00,102.52,102.63,102.51,102.57,24300.0,76.7567,76.839,76.7492,76.7941,24300.0
2015-02-17 11:25:00,102.59,102.66,102.59,102.64,45100.0,76.8091,76.8615,76.8091,76.8465,45100.0
2015-02-17 11:30:00,102.62,102.65,102.54,102.56,30900.0,76.8315,76.854,76.7716,76.7866,30900.0
2015-02-17 11:35:00,102.58,102.67,102.57,102.64,21500.0,76.8016,76.869,76.7941,76.8465,21500.0
2015-02-17 11:40:00,102.64,102.66,102.43,102.43,24500.0,76.8465,76.8615,76.6893,76.6893,24500.0
2015-02-17 11:45:00,102.43,102.58,102.43,102.56,17600.0,76.6893,76.8016,76.6893,76.7866,17600.0
2015-02-17 11:50:00,102.59,102.61,102.56,102.6,13700.0,76.8091,76.8241,76.7866,76.8166,13700.0
2015-02-17 11:55:00,102.6,102.67,102.57,102.57,35700.0,76.8166,76.869,76.7941,76.7941,35700.0
2015-02-17 12:00:00,102.58,102.71,102.58,102.59,30700.0,76.8016,76.8989,76.8016,76.8091,30700.0
2015-02-17 12:05:00,102.58,102.68,102.55,102.65,18200.0,76.8016,76.8765,76.7791,76.854,18200.0
2015-02-17 12:10:00,102.66,102.67,102.49,102.55,15400.0,76.8615,76.869,76.7342,76.7791,15400.0
2015-02-17 12:15:00,102.54,102.63,102.51,102.61,14000.0,76.7716,76.839,76.7492,76.8241,14000.0
2015-02-17 12:20:00,102.61,102.61,102.51,102.54,23700.0,76.8241,76.8241,76.7492,76.7716,23700.0
2015-02-17 12:25:00,102.54,102.64,102.54,102.63,10300.0,76.7716,76.8465,76.7716,76.839,10300.0
2015-02-17 12:30:00,102.64,102.75,102.63,102.7,15600.0,76.8465,76.9289,76.839,76.8914,15600.0
2015-02-17 12:35:00,102.7,102.72,102.66,102.69,21200.0,76.8914,76.9064,76.8615,76.8839,21200.0
2015-02-17 12:40:00,102.68,102.69,102.6,102.66,28700.0,76.8765,76.8839,76.8166,76.8615,28700.0
2015-02-17 12:45:00,102.66,102.75,102.65,102.71,17900.0,76.8615,76.9289,76.854,76.8989,17900.0
2015-02-17 12:50:00,102.71,102.72,102.62,102.66,15600.0,76.8989,76.9064,76.8315,76.8615,15600.0
2015-02-17 12:55:00,102.66,102.7,102.57,102.63,30200.0,76.8615,76.8914,76.7941,76.839,30200.0
2015-02-17 13:00:00,102.65,102.78,102.58,102.75,27200.0,76.854,76.9513,76.8016,76.9289,27200.0
2015-02-17 13:05:00,102.75,102.85,102.74,102.84,20000.0,76.9289,77.0037,76.9214,76.9963,20000.0
2015-02-17 13:10:00,102.85,102.92,102.8,102.89,31100.0,77.0037,77.0561,76.9663,77.0337,31100.0
2015-02-17 13:15:00,102.89,102.98,102.86,102.94,45600.0,77.0337,77.1011,77.0112,77.0711,45600.0
2015-02-17 13:20:00,102.94,102.95,102.83,102.89,49000.0,77.0711,77.0786,76.9888,77.0337,49000.0
2015-02-17 13:25:00,102.9,102.94,102.86,102.87,25000.0,77.0412,77.0711,77.0112,77.0187,25000.0
2015-02-17 13:30:00,102.88,102.92,102.84,102.87,27900.0,77.0262,77.0561,76.9963,77.0187,27900.0
2015-02-17 13:35:00,102.86,102.87,102.79,102.85,24300.0,77.0112,77.0187,76.9588,77.0037,24300.0
2015-02-17 13:40:00,102.84,102.9,102.83,102.9,13000.0,76.9963,77.0412,76.9888,77.0412,13000.0
2015-02-17 13:45:00,102.9,102.94,102.89,102.94,23800.0,77.0412,77.0711,77.0337,77.0711,23800.0
2015-02-17 13:50:00,102.94,102.96,102.89,102.89,24300.0,77.0711,77.0861,77.0337,77.0337,24300.0
2015-02-17 13:55:00,102.89,102.9,102.86,102.88,20700.0,77.0337,77.0412,77.0112,77.0262,20700.0
2015-02-17 14:00:00,102.88,102.9,102.81,102.83,25400.0,77.0262,77.0412,76.9738,76.9888,25400.0
2015-02-17 14:05:00,102.83,102.86,102.81,102.81,15500.0,76.9888,77.0112,76.9738,76.9738,15500.0
2015-02-17 14:10:00,102.82,102.89,102.81,102.83,28600.0,76.9813,77.0337,76.9738,76.9888,28600.0
2015-02-17 14:15:00,102.83,102.9,102.82,102.88,25900.0,76.9888,77.0412,76.9813,77.0262,25900.0
2015-02-17 14:20:00,102.89,102.93,102.84,102.89,42900.0,77.0337,77.0636,76.9963,77.0337,42900.0
2015-02-17 14:25:00,102.88,102.94,102.77,102.85,47400.0,77.0262,77.0711,76.9438,77.0037,47400.0
2015-02-17 14:30:00,102.85,102.94,102.8,102.93,24500.0,77.0037,77.0711,76.9663,77.0636,24500.0
2015-02-17 14:35:00,102.92,102.92,102.81,102.84,28200.0,77.0561,77.0561,76.9738,76.9963,28200.0
2015-02-17 14:40:00,102.83,102.99,102.83,102.99,40500.0,76.9888,77.1086,76.9888,77.1086,40500.0
2015-02-17 14:45:00,102.99,103.09,102.97,103.08,71200.0,77.1086,77.1834,77.0936,77.1759,71200.0
2015-02-17 14:50:00,103.08,103.15,103.04,103.07,107100.0,77.1759,77.2284,77.146,77.1685,107100.0
2015-02-17 14:55:00,103.06,103.18,103.05,103.13,118800.0,77.161,77.2508,77.1535,77.2134,118800.0
2015-02-17 15:00:00,103.13,103.23,103.06,103.21,133400.0,77.2134,77.2882,77.161,77.2733,133400.0
2015-02-17 15:05:00,103.21,103.25,103.15,103.21,62600.0,77.2733,77.3032,77.2284,77.2733,62600.0
2015-02-17 15:10:00,103.21,103.24,103.21,103.22,23600.0,77.2733,77.2957,77.2733,77.2808,23600.0
2015-02-17 15:15:00,103.21,103.27,103.19,103.24,44900.0,77.2733,77.3182,77.2583,77.2957,44900.0
2015-02-17 15:20:00,103.25,103.27,103.17,103.22,82300.0,77.3032,77.3182,77.2433,77.2808,82300.0
2015-02-17 15:25:00,103.21,103.23,103.17,103.21,63100.0,77.2733,77.2882,77.2433,77.2733,63100.0
2015-02-17 15:30:00,103.21,103.25,103.17,103.22,130300.0,77.2733,77.3032,77.2433,77.2808,130300.0
2015-02-17 15:35:00,103.22,103.27,103.19,103.25,57800.0,77.2808,77.3182,77.2583,77.3032,57800.0
2015-02-17 15:40:00,103.25,103.29,103.24,103.25,74800.0,77.3032,77.3332,77.2957,77.3032,74800.0
2015-02-17 15:45:00,103.25,103.29,103.23,103.26,155800.0,77.3032,77.3332,77.2882,77.3107,155800.0
2015-02-17 15:50:00,103.26,103.3,103.24,103.29,154000.0,77.3107,77.3407,77.2957,77.3332,154000.0
2015-02-17 15:55:00,103.29,103.56,103.28,103.54,436500.0,77.3332,77.5353,77.3257,77.5203,436500.0
2015-02-18 09:30:00,103.35,103.5,103.01,103.19,123300.0,77.3781,77.4904,77.1235,77.2583,123300.0
2015-02-18 09:35:00,103.19,103.5,103.16,103.4,59100.0,77.2583,77.4904,77.2358,77.4155,59100.0
2015-02-18 09:40:00,103.41,103.45,103.21,103.37,34000.0,77.423,77.453,77.2733,77.3931,34000.0
2015-02-18 09:45:00,103.39,103.61,103.36,103.55,48500.0,77.408,77.5728,77.3856,77.5278,48500.0
2015-02-18 09:50:00,103.55,103.55,103.38,103.55,46100.0,77.5278,77.5278,77.4006,77.5278,46100.0
2015-02-18 09:55:00,103.55,103.67,103.49,103.61,47500.0,77.5278,77.6177,77.4829,77.5728,47500.0
2015-02-18 10:00:00,103.6,103.63,103.43,103.61,35100.0,77.5653,77.5877,77.438,77.5728,35100.0
2015-02-18 10:05:00,103.6,103.78,103.6,103.71,53400.0,77.5653,77.7,77.5653,77.6476,53400.0
2015-02-18 10:10:00,103.7,103.72,103.57,103.65,35500.0,77.6401,77.6551,77.5428,77.6027,35500.0
2015-02-18 10:15:00,103.63,103.69,103.58,103.64,48800.0,77.5877,77.6326,77.5503,77.5952,48800.0
2015-02-18 10:20:00,103.63,103.69,103.56,103.66,50800.0,77.5877,77.6326,77.5353,77.6102,50800.0
2015-02-18 10:25:00,103.65,103.72,103.56,103.7,48100.0,77.6027,77.6551,77.5353,77.6401,48100.0
2015-02-18 10:30:00,103.69,103.73,103.6,103.68,54400.0,77.6326,77.6626,77.5653,77.6252,54400.0
2015-02-18 10:35:00,103.67,103.76,103.65,103.72,33100.0,77.6177,77.6851,77.6027,77.6551,33100.0
2015-02-18 10:40:00,103.73,103.8,103.71,103.76,47000.0,77.6626,77.715,77.6476,77.6851,47000.0
2015-02-18 10:45:00,103.77,103.8,103.69,103.72,56000.0,77.6925,77.715,77.6326,77.6551,56000.0
2015-02-18 10:50:00,103.72,103.74,103.62,103.68,47600.0,77.6551,77.6701,77.5802,77.6252,47600.0
2015-02-18 10:55:00,103.67,103.71,103.55,103.6,48300.0,77.6177,77.6476,77.5278,77.5653,48300.0
2015-02-18 11:00:00,103.59,103.67,103.52,103.54,110500.0,77.5578,77.6177,77.5054,77.5203,110500.0
2015-02-18 11:05:00,103.56,103.64,103.47,103.63,32800.0,77.5353,77.5952,77.4679,77.5877,32800.0
2015-02-18 11:10:00,103.63,103.64,103.51,103.59,29300.0,77.5877,77.5952,77.4979,77.5578,29300.0
2015-02-18 11:15:00,103.59,103.59,103.4,103.45,40500.0,77.5578,77.5578,77.4155,77.453,40500.0
2015-02-18 11:20:00,103.45,103.51,103.43,103.5,31000.0,77.453,77.4979,77.438,77.4904,31000.0
2015-02-18 11:25:00,103.5,103.54,103.47,103.51,52500.0,77.4904,77.5203,77.4679,77.4979,52500.0
2015-02-18 11:30:00,103.5,103.58,103.48,103.58,34700.0,77.4904,77.5503,77.4754,77.5503,34700.0
2015-02-18 11:35:00,103.58,103.6,103.51,103.6,25900.0,77.5503,77.5653,77.4979,77.5653,25900.0
2015-02-18 11:40:00,103.61,103.77,103.61,103.77,32300.0,77.5728,77.6925,77.5728,77.6925,32300.0
2015-02-18 11:45:00,103.77,103.95,103.76,103.94,55800.0,77.6925,77.8273,77.6851,77.8198,55800.0
2015-02-18 11:50:00,103.95,103.99,103.92,103.95,30700.0,77.8273,77.8573,77.8048,77.8273,30700.0
2015-02-18 11:55:00,103.96,103.98,103.79,103.79,36800.0,77.8348,77.8498,77.7075,77.7075,36800.0
2015-02-18 12:00:00,103.78,103.85,103.76,103.79,20100.0,77.7,77.7524,77.6851,77.7075,20100.0
2015-02-18 12:05:00,103.81,103.81,103.62,103.62,19100.0,77.7225,77.7225,77.5802,77.5802,19100.0
2015-02-18 12:10:00,103.63,103.67,103.59,103.67,32200.0,77.5877,77.6177,77.5578,77.6177,32200.0
2015-02-18 12:15:00,103.66,103.75,103.65,103.71,20700.0,77.6102,77.6776,77.6027,77.6476,20700.0
2015-02-18 12:20:00,103.72,103.74,103.64,103.64,17300.0,77.6551,77.6701,77.5952,77.5952,17300.0
2015-02-18 12:25:00,103.64,103.74,103.64,103.74,20000.0,77.5952,77.6701,77.5952,77.6701,20000.0
2015-02-18 12:30:00,103.73,103.74,103.66,103.7,18900.0,77.6626,77.6701,77.6102,77.6401,18900.0
2015-02-18 12:35:00,103.7,103.73,103.6,103.63,21400.0,77.6401,77.6626,77.5653,77.5877,21400.0
2015-02-18 12:40:00,103.62,103.66,103.56,103.64,14000.0,77.5802,77.6102,77.5353,77.5952,14000.0
2015-02-18 12:45:00,103.64,103.72,103.58,103.58,22600.0,77.5952,77.6551,77.5503,77.5503,22600.0
2015-02-18 12:50:00,103.58,103.58,103.43,103.44,49200.0,77.5503,77.5503,77.438,77.4455,49200.0
2015-02-18 12:55:00,103.45,103.46,103.41,103.45,24900.0,77.453,77.4604,77.423,77.453,24900.0
2015-02-18 13:00:00,103.46,103.67,103.46,103.63,41700.0,77.4604,77.6177,77.4604,77.5877,41700.0
2015-02-18 13:05:00,103.63,103.76,103.63,103.72,33000.0,77.5877,77.6851,77.5877,77.6551,33000.0
2015-02-18 13:10:00,103.72,103.77,103.67,103.68,22600.0,77.6551,77.6925,77.6177,77.6252,22600.0
2015-02-18 13:15:00,103.68,103.73,103.63,103.64,22700.0,77.6252,77.6626,77.5877,77.5952,22700.0
2015-02-18 13:20:00,103.65,103.65,103.52,103.58,20100.0,77.6027,77.6027,77.5054,77.5503,20100.0
2015-02-18 13:25:00,103.59,103.62,103.5,103.56,31000.0,77.5578,77.5802,77.4904,77.5353,31000.0
2015-02-18 13:30:00,103.56,103.59,103.51,103.52,21100.0,77.5353,77.5578,77.4979,77.5054,21100.0
2015-02-18 13:35:00,103.53,103.57,103.52,103.52,27600.0,77.5129,77.5428,77.5054,77.5054,27600.0
2015-02-18 13:40:00,103.52,103.56,103.46,103.52,30200.0,77.5054,77.5353,77.4604,77.5054,30200.0
2015-02-18 13:45:00,103.53,103.6,103.48,103.51,36600.0,77.5129,77.5653,77.4754,77.4979,36600.0
2015-02-18 13:50:00,103.53,103.64,103.47,103.59,20600.0,77.5129,77.5952,77.4679,77.5578,20600.0
2015-02-18 13:55:00,103.6,103.64,103.56,103.6,21900.0,77.5653,77.5952,77.5353,77.5653,21900.0
2015-02-18 14:00:00,103.62,103.88,103.61,103.82,38800.0,77.5802,77.7749,77.5728,77.73,38800.0
2015-02-18 14:05:00,103.82,103.92,103.77,103.83,28800.0,77.73,77.8048,77.6925,77.7375,28800.0
2015-02-18 14:10:00,103.85,103.98,103.83,103.92,36000.0,77.7524,77.8498,77.7375,77.8048,36000.0
2015-02-18 14:15:00,103.93,103.95,103.87,103.89,30700.0,77.8123,77.8273,77.7674,77.7824,30700.0
2015-02-18 14:20:00,103.9,103.93,103.87,103.92,51500.0,77.7899,77.8123,77.7674,77.8048,51500.0
2015-02-18 14:25:00,103.93,103.95,103.8,103.87,38900.0,77.8123,77.8273,77.715,77.7674,38900.0
2015-02-18 14:30:00,103.88,103.92,103.84,103.89,31700.0,77.7749,77.8048,77.745,77.7824,31700.0
2015-02-18 14:35:00,103.89,103.93,103.87,103.89,23800.0,77.7824,77.8123,77.7674,77.7824,23800.0
2015-02-18 14:40:00,103.9,103.96,103.87,103.94,27400.0,77.7899,77.8348,77.7674,77.8198,27400.0
2015-02-18 14:45:00,103.94,103.99,103.93,103.94,32600.0,77.8198,77.8573,77.8123,77.8198,32600.0
2015-02-18 14:50:00,103.94,103.94,103.87,103.88,44400.0,77.8198,77.8198,77.7674,77.7749,44400.0
2015-02-18 14:55:00,103.88,103.94,103.85,103.93,18400.0,77.7749,77.8198,77.7524,77.8123,18400.0
2015-02-18 15:00:00,103.93,103.99,103.91,103.96,29800.0,77.8123,77.8573,77.7974,77.8348,29800.0
2015-02-18 15:05:00,103.96,104.11,103.96,104.08,62200.0,77.8348,77.9471,77.8348,77.9246,62200.0
2015-02-18 15:10:00,104.08,104.12,104.03,104.06,30700.0,77.9246,77.9546,77.8872,77.9097,30700.0
2015-02-18 15:15:00,104.04,104.13,104.01,104.09,44100.0,77.8947,77.9621,77.8722,77.9321,44100.0
2015-02-18 15:20:00,104.1,104.12,104.01,104.07,28000.0,77.9396,77.9546,77.8722,77.9172,28000.0
2015-02-18 15:25:00,104.08,104.09,104.01,104.04,36300.0,77.9246,77.9321,77.8722,77.8947,36300.0
2015-02-18 15:30:00,104.04,104.06,103.98,104.01,44700.0,77.8947,77.9097,77.8498,77.8722,44700.0
2015-02-18 15:35:00,104.01,104.05,103.98,104.03,56500.0,77.8722,77.9022,77.8498,77.8872,56500.0
2015-02-18 15:40:00,104.04,104.1,104.03,104.08,95400.0,77.8947,77.9396,77.8872,77.9246,95400.0
2015-02-18 15:45:00,104.07,104.11,104.0,104.04,87500.0,77.9172,77.9471,77.8647,77.8947,87500.0
2015-02-18 15:50:00,104.03,104.12,104.0,104.11,96000.0,77.8872,77.9546,77.8647,77.9471,96000.0
2015-02-18 15:55:00,104.11,104.17,104.11,104.11,157700.0,77.9471,77.992,77.9471,77.9471,157700.0
2015-02-19 09:30:00,104.07,104.11,103.71,103.81,67300.0,77.9172,77.9471,77.6476,77.7225,67300.0
2015-02-19 09:35:00,103.8,103.94,103.76,103.91,17600.0,77.715,77.8198,77.6851,77.7974,17600.0
2015-02-19 09:40:00,103.88,104.2,103.86,104.05,35800.0,77.7749,78.0145,77.7599,77.9022,35800.0
2015-02-19 09:45:00,104.02,104.22,104.0,104.12,33500.0,77.8797,78.0295,77.8647,77.9546,33500.0
2015-02-19 09:50:00,104.1,104.2,104.08,104.15,32100.0,77.9396,78.0145,77.9246,77.9771,32100.0
2015-02-19 09:55:00,104.15,104.26,104.04,104.04,31500.0,77.9771,78.0594,77.8947,77.8947,31500.0
2015-02-19 10:00:00,104.05,104.1,103.91,104.08,30600.0,77.9022,77.9396,77.7974,77.9246,30600.0
2015-02-19 10:05:00,104.11,104.2,104.03,104.03,48600.0,77.9471,78.0145,77.8872,77.8872,48600.0
2015-02-19 10:10:00,104.04,104.05,103.72,103.74,46500.0,77.8947,77.9022,77.6551,77.6701,46500.0
2015-02-19 10:15:00,103.7,103.83,103.68,103.79,50700.0,77.6401,77.7375,77.6252,77.7075,50700.0
2015-02-19 10:20:00,103.79,103.79,103.69,103.74,30000.0,77.7075,77.7075,77.6326,77.6701,30000.0
2015-02-19 10:25:00,103.75,103.76,103.62,103.62,49400.0,77.6776,77.6851,77.5802,77.5802,49400.0
2015-02-19 10:30:00,103.61,103.76,103.61,103.76,37600.0,77.5728,77.6851,77.5728,77.6851,37600.0
2015-02-19 10:35:00,103.76,103.78,103.63,103.68,24300.0,77.6851,77.7,77.5877,77.6252,24300.0
2015-02-19 10:40:00,103.68,103.7,103.61,103.65,26300.0,77.6252,77.6401,77.5728,77.6027,26300.0
2015-02-19 10:45:00,103.66,103.69,103.56,103.59,37700.0,77.6102,77.6326,77.5353,77.5578,37700.0
2015-02-19 10:50:00,103.59,103.64,103.52,103.53,37000.0,77.5578,77.5952,77.5054,77.5129,37000.0
2015-02-19 10:55:00,103.54,103.61,103.51,103.58,25400.0,77.5203,77.5728,77.4979,77.5503,25400.0
2015-02-19 11:00:00,103.59,103.59,103.46,103.55,40600.0,77.5578,77.5578,77.4604,77.5278,40600.0
2015-02-19 11:05:00,103.56,103.58,103.51,103.54,23500.0,77.5353,77.5503,77.4979,77.5203,23500.0
2015-02-19 11:10:00,103.53,103.6,103.51,103.53,30200.0,77.5129,77.5653,77.4979,77.5129,30200.0
2015-02-19 11:15:00,103.53,103.55,103.47,103.49,30400.0,77.5129,77.5278,77.4679,77.4829,30400.0
2015-02-19 11:20:00,103.48,103.59,103.47,103.51,25600.0,77.4754,77.5578,77.4679,77.4979,25600.0
2015-02-19 11:25:00,103.51,103.56,103.36,103.39,43100.0,77.4979,77.5353,77.3856,77.408,43100.0
2015-02-19 11:30:00,103.39,103.41,103.22,103.3,34000.0,77.408,77.423,77.2808,77.3407,34000.0
2015-02-19 11:35:00,103.3,103.32,103.24,103.29,30400.0,77.3407,77.3556,77.2957,77.3332,30400.0
2015-02-19 11:40:00,103.28,103.34,103.22,103.33,18600.0,77.3257,77.3706,77.2808,77.3631,18600.0
2015-02-19 11:45:00,103.31,103.37,103.22,103.24,79300.0,77.3481,77.3931,77.2808,77.2957,79300.0
2015-02-19 11:50:00,103.24,103.3,103.21,103.25,27100.0,77.2957,77.3407,77.2733,77.3032,27100.0
2015-02-19 11:55:00,103.25,103.28,103.17,103.18,29500.0,77.3032,77.3257,77.2433,77.2508,29500.0
2015-02-19 12:00:00,103.18,103.2,103.13,103.14,22400.0,77.2508,77.2658,77.2134,77.2209,22400.0
2015-02-19 12:05:00,103.14,103.2,103.14,103.17,21900.0,77.2209,77.2658,77.2209,77.2433,21900.0
2015-02-19 12:10:00,103.18,103.19,103.06,103.09,31100.0,77.2508,77.2583,77.161,77.1834,31100.0
2015-02-19 12:15:00,103.1,103.1,103.0,103.04,21700.0,77.1909,77.1909,77.116,77.146,21700.0
2015-02-19 12:20:00,103.04,103.04,102.95,102.98,28400.0,77.146,77.146,77.0786,77.1011,28400.0
2015-02-19 12:25:00,102.98,102.99,102.9,102.9,29100.0,77.1011,77.1086,77.0412,77.0412,29100.0
2015-02-19 12:30:00,102.91,102.97,102.86,102.86,38600.0,77.0487,77.0936,77.0112,77.0112,38600.0
2015-02-19 12:35:00,102.86,102.86,102.73,102.75,52300.0,77.0112,77.0112,76.9139,76.9289,52300.0
2015-02-19 12:40:00,102.75,102.86,102.74,102.82,33600.0,76.9289,77.0112,76.9214,76.9813,33600.0
2015-02-19 12:45:00,102.8,102.8,102.75,102.77,16500.0,76.9663,76.9663,76.9289,76.9438,16500.0
2015-02-19 12:50:00,102.77,102.82,102.69,102.69,59000.0,76.9438,76.9813,76.8839,76.8839,59000.0
2015-02-19 12:55:00,102.7,102.72,102.6,102.71,41000.0,76.8914,76.9064,76.8166,76.8989,41000.0
2015-02-19 13:00:00,102.71,102.72,102.55,102.58,55100.0,76.8989,76.9064,76.7791,76.8016,55100.0
2015-02-19 13:05:00,102.58,102.7,102.58,102.64,33800.0,76.8016,76.8914,76.8016,76.8465,33800.0
2015-02-19 13:10:00,102.64,102.66,102.58,102.6,37100.0,76.8465,76.8615,76.8016,76.8166,37100.0
2015-02-19 13:15:00,102.6,102.61,102.52,102.57,27400.0,76.8166,76.8241,76.7567,76.7941,27400.0
2015-02-19 13:20:00,102.57,102.63,102.56,102.57,23400.0,76.7941,76.839,76.7866,76.7941,23400.0
2015-02-19 13:25:00,102.56,102.68,102.56,102.58,34100.0,76.7866,76.8765,76.7866,76.8016,34100.0
2015-02-19 13:30:00,102.57,102.64,102.56,102.63,19600.0,76.7941,76.8465,76.7866,76.839,19600.0
2015-02-19 13:35:00,102.65,102.65,102.55,102.6,20700.0,76.854,76.854,76.7791,76.8166,20700.0
2015-02-19 13:40:00,102.6,102.63,102.51,102.54,27400.0,76.8166,76.839,76.7492,76.7716,27400.0
2015-02-19 13:45:00,102.55,102.6,102.46,102.59,46200.0,76.7791,76.8166,76.7117,76.8091,46200.0
2015-02-19 13:50:00,102.59,102.78,102.59,102.77,36700.0,76.8091,76.9513,76.8091,76.9438,36700.0
2015-02-19 13:55:00,102.77,102.77,102.64,102.68,49200.0,76.9438,76.9438,76.8465,76.8765,49200.0
2015-02-19 14:00:00,102.67,102.75,102.67,102.68,18400.0,76.869,76.9289,76.869,76.8765,18400.0
2015-02-19 14:05:00,102.69,102.73,102.65,102.66,32800.0,76.8839,76.9139,76.854,76.8615,32800.0
2015-02-19 14:10:00,102.66,102.72,102.65,102.7,29000.0,76.8615,76.9064,76.854,76.8914,29000.0
2015-02-19 14:15:00,102.7,102.71,102.64,102.64,29600.0,76.8914,76.8989,76.8465,76.8465,29600.0
2015-02-19 14:20:00,102.63,102.63,102.53,102.55,29700.0,76.839,76.839,76.7642,76.7791,29700.0
2015-02-19 14:25:00,102.55,102.55,102.46,102.47,27700.0,76.7791,76.7791,76.7117,76.7192,27700.0
2015-02-19 14:30:00,102.47,102.63,102.46,102.59,28400.0,76.7192,76.839,76.7117,76.8091,28400.0
2015-02-19 14:35:00,102.58,102.6,102.56,102.6,23600.0,76.8016,76.8166,76.7866,76.8166,23600.0
2015-02-19 14:40:00,102.6,102.6,102.51,102.59,25900.0,76.8166,76.8166,76.7492,76.8091,25900.0
2015-02-19 14:45:00,102.59,102.63,102.55,102.59,35600.0,76.8091,76.839,76.7791,76.8091,35600.0
2015-02-19 14:50:00,102.59,102.63,102.58,102.6,40900.0,76.8091,76.839,76.8016,76.8166,40900.0
2015-02-19 14:55:00,102.61,102.75,102.6,102.74,49200.0,76.8241,76.9289,76.8166,76.9214,49200.0
2015-02-19 15:00:00,102.75,102.79,102.74,102.77,61300.0,76.9289,76.9588,76.9214,76.9438,61300.0
2015-02-19 15:05:00,102.77,102.82,102.73,102.73,30200.0,76.9438,76.9813,76.9139,76.9139,30200.0
2015-02-19 15:10:00,102.74,102.79,102.73,102.76,24300.0,76.9214,76.9588,76.9139,76.9364,24300.0
2015-02-19 15:15:00,102.75,102.78,102.74,102.76,37900.0,76.9289,76.9513,76.9214,76.9364,37900.0
2015-02-19 15:20:00,102.77,102.79,102.74,102.74,27300.0,76.9438,76.9588,76.9214,76.9214,27300.0
2015-02-19 15:25:00,102.75,102.75,102.67,102.69,39600.0,76.9289,76.9289,76.869,76.8839,39600.0
2015-02-19 15:30:00,102.7,102.74,102.67,102.74,35800.0,76.8914,76.9214,76.869,76.9214,35800.0
2015-02-19 15:35:00,102.73,102.78,102.69,102.7,48100.0,76.9139,76.9513,76.8839,76.8914,48100.0
2015-02-19 15:40:00,102.71,102.73,102.54,102.54,80800.0,76.8989,76.9139,76.7716,76.7716,80800.0
2015-02-19 15:45:00,102.54,102.55,102.48,102.5,72300.0,76.7716,76.7791,76.7267,76.7417,72300.0
2015-02-19 15:50:00,102.5,102.54,102.45,102.53,77800.0,76.7417,76.7716,76.7043,76.7642,77800.0
2015-02-19 15:55:00,102.54,102.64,102.53,102.64,146800.0,76.7716,76.8465,76.7642,76.8465,146800.0
2015-02-20 09:30:00,102.36,102.56,102.27,102.54,310000.0,76.6369,76.7866,76.5695,76.7716,310000.0
2015-02-20 09:35:00,102.54,102.54,102.26,102.26,38100.0,76.7716,76.7716,76.562,76.562,38100.0
2015-02-20 09:40:00,102.28,102.44,102.07,102.38,27200.0,76.577,76.6968,76.4198,76.6519,27200.0
2015-02-20 09:45:00,102.4,102.44,102.17,102.28,27900.0,76.6668,76.6968,76.4946,76.577,27900.0
2015-02-20 09:50:00,102.27,102.32,102.13,102.17,56800.0,76.5695,76.6069,76.4647,76.4946,56800.0
2015-02-20 09:55:00,102.17,102.28,101.98,102.0,34500.0,76.4946,76.577,76.3524,76.3673,34500.0
2015-02-20 10:00:00,101.99,102.08,101.96,102.08,36900.0,76.3599,76.4272,76.3374,76.4272,36900.0
2015-02-20 10:05:00,102.09,102.19,102.06,102.13,40800.0,76.4347,76.5096,76.4123,76.4647,40800.0
2015-02-20 10:10:00,102.11,102.19,102.05,102.15,26400.0,76.4497,76.5096,76.4048,76.4797,26400.0
2015-02-20 10:15:00,102.15,102.16,101.98,102.1,65500.0,76.4797,76.4871,76.3524,76.4422,65500.0
2015-02-20 10:20:00,102.11,102.15,101.96,102.04,43400.0,76.4497,76.4797,76.3374,76.3973,43400.0
2015-02-20 10:25:00,102.05,102.09,101.87,101.88,81600.0,76.4048,76.4347,76.27,76.2775,81600.0
2015-02-20 10:30:00,101.88,102.01,101.87,101.95,68800.0,76.2775,76.3748,76.27,76.3299,68800.0
2015-02-20 10:35:00,101.97,102.34,101.93,102.32,67300.0,76.3449,76.6219,76.3149,76.6069,67300.0
2015-02-20 10:40:00,102.32,102.34,102.07,102.08,75600.0,76.6069,76.6219,76.4198,76.4272,75600.0
2015-02-20 10:45:00,102.08,102.14,102.0,102.0,53800.0,76.4272,76.4722,76.3673,76.3673,53800.0
2015-02-20 10:50:00,102.01,102.08,101.91,102.07,73800.0,76.3748,76.4272,76.3,76.4198,73800.0
2015-02-20 10:55:00,102.07,102.12,101.96,102.03,42700.0,76.4198,76.4572,76.3374,76.3898,42700.0
2015-02-20 11:00:00,102.07,102.08,101.99,102.08,68100.0,76.4198,76.4272,76.3599,76.4272,68100.0
2015-02-20 11:05:00,102.08,102.12,101.98,102.0,46800.0,76.4272,76.4572,76.3524,76.3673,46800.0
2015-02-20 11:10:00,101.99,102.06,101.97,102.01,31000.0,76.3599,76.4123,76.3449,76.3748,31000.0
2015-02-20 11:15:00,102.01,102.02,101.91,101.92,47600.0,76.3748,76.3823,76.3,76.3075,47600.0
2015-02-20 11:20:00,101.93,102.02,101.93,101.98,34500.0,76.3149,76.3823,76.3149,76.3524,34500.0
2015-02-20 11:25:00,101.99,102.11,101.99,102.02,47900.0,76.3599,76.4497,76.3599,76.3823,47900.0
2015-02-20 11:30:00,102.02,102.11,102.0,102.09,51900.0,76.3823,76.4497,76.3673,76.4347,51900.0
2015-02-20 11:35:00,102.07,102.12,101.97,102.0,72400.0,76.4198,76.4572,76.3449,76.3673,72400.0
2015-02-20 11:40:00,102.0,102.19,102.0,102.16,25300.0,76.3673,76.5096,76.3673,76.4871,25300.0
2015-02-20 11:45:00,102.16,102.18,102.11,102.11,29700.0,76.4871,76.5021,76.4497,76.4497,29700.0
2015-02-20 11:50:00,102.11,102.18,102.09,102.18,23600.0,76.4497,76.5021,76.4347,76.5021,23600.0
2015-02-20 11:55:00,102.18,102.18,102.12,102.13,39700.0,76.5021,76.5021,76.4572,76.4647,39700.0
2015-02-20 12:00:00,102.13,102.15,102.06,102.11,26400.0,76.4647,76.4797,76.4123,76.4497,26400.0
2015-02-20 12:05:00,102.12,102.15,102.04,102.04,18500.0,76.4572,76.4797,76.3973,76.3973,18500.0
2015-02-20 12:10:00,102.04,102.13,102.01,102.04,20600.0,76.3973,76.4647,76.3748,76.3973,20600.0
2015-02-20 12:15:00,102.05,102.21,102.05,102.19,17400.0,76.4048,76.5246,76.4048,76.5096,17400.0
2015-02-20 12:20:00,102.19,102.25,102.11,102.12,26700.0,76.5096,76.5545,76.4497,76.4572,26700.0
2015-02-20 12:25:00,102.11,102.16,102.08,102.11,24800.0,76.4497,76.4871,76.4272,76.4497,24800.0
2015-02-20 12:30:00,102.12,102.12,102.03,102.08,20900.0,76.4572,76.4572,76.3898,76.4272,20900.0
2015-02-20 12:35:00,102.1,102.27,102.06,102.15,64600.0,76.4422,76.5695,76.4123,76.4797,64600.0
2015-02-20 12:40:00,102.14,102.25,102.06,102.13,60600.0,76.4722,76.5545,76.4123,76.4647,60600.0
2015-02-20 12:45:00,102.16,102.24,102.15,102.19,25300.0,76.4871,76.547,76.4797,76.5096,25300.0
2015-02-20 12:50:00,102.2,102.22,102.07,102.19,48500.0,76.5171,76.5321,76.4198,76.5096,48500.0
2015-02-20 12:55:00,102.19,102.2,102.13,102.19,24800.0,76.5096,76.5171,76.4647,76.5096,24800.0
2015-02-20 13:00:00,102.19,102.21,102.13,102.15,37600.0,76.5096,76.5246,76.4647,76.4797,37600.0
2015-02-20 13:05:00,102.15,102.2,102.07,102.2,61700.0,76.4797,76.5171,76.4198,76.5171,61700.0
2015-02-20 13:10:00,102.2,102.22,102.14,102.2,37400.0,76.5171,76.5321,76.4722,76.5171,37400.0
2015-02-20 13:15:00,102.21,102.21,102.1,102.15,26600.0,76.5246,76.5246,76.4422,76.4797,26600.0
2015-02-20 13:20:00,102.15,102.22,102.13,102.15,21900.0,76.4797,76.5321,76.4647,76.4797,21900.0
2015-02-20 13:25:00,102.15,102.18,102.1,102.15,30900.0,76.4797,76.5021,76.4422,76.4797,30900.0
2015-02-20 13:30:00,102.15,102.24,102.14,102.18,29500.0,76.4797,76.547,76.4722,76.5021,29500.0
2015-02-20 13:35:00,102.18,102.26,102.16,102.24,39600.0,76.5021,76.562,76.4871,76.547,39600.0
2015-02-20 13:40:00,102.26,102.28,102.19,102.21,25900.0,76.562,76.577,76.5096,76.5246,25900.0
2015-02-20 13:45:00,102.22,102.35,102.21,102.3,32600.0,76.5321,76.6294,76.5246,76.592,32600.0
2015-02-20 13:50:00,102.31,102.36,102.3,102.33,30600.0,76.5994,76.6369,76.592,76.6144,30600.0
2015-02-20 13:55:00,102.33,102.4,102.31,102.31,39100.0,76.6144,76.6668,76.5994,76.5994,39100.0
2015-02-20 14:00:00,102.32,102.4,102.31,102.39,28700.0,76.6069,76.6668,76.5994,76.6593,28700.0
2015-02-20 14:05:00,102.38,102.44,102.35,102.38,31400.0,76.6519,76.6968,76.6294,76.6519,31400.0
2015-02-20 14:10:00,102.38,102.44,102.34,102.35,38400.0,76.6519,76.6968,76.6219,76.6294,38400.0
2015-02-20 14:15:00,102.35,102.4,102.32,102.32,28500.0,76.6294,76.6668,76.6069,76.6069,28500.0
2015-02-20 14:20:00,102.33,102.37,102.3,102.34,20700.0,76.6144,76.6444,76.592,76.6219,20700.0
2015-02-20 14:25:00,102.35,102.4,102.33,102.33,21200.0,76.6294,76.6668,76.6144,76.6144,21200.0
2015-02-20 14:30:00,102.33,102.4,102.31,102.35,47500.0,76.6144,76.6668,76.5994,76.6294,47500.0
2015-02-20 14:35:00,102.36,102.43,102.27,102.32,53100.0,76.6369,76.6893,76.5695,76.6069,53100.0
2015-02-20 14:40:00,102.32,102.35,102.25,102.28,44700.0,76.6069,76.6294,76.5545,76.577,44700.0
2015-02-20 14:45:00,102.28,102.39,102.27,102.39,44800.0,76.577,76.6593,76.5695,76.6593,44800.0
2015-02-20 14:50:00,102.4,102.49,102.39,102.4,23100.0,76.6668,76.7342,76.6593,76.6668,23100.0
2015-02-20 14:55:00,102.41,102.57,102.41,102.55,28800.0,76.6743,76.7941,76.6743,76.7791,28800.0
2015-02-20 15:00:00,102.55,102.69,102.55,102.66,43900.0,76.7791,76.8839,76.7791,76.8615,43900.0
2015-02-20 15:05:00,102.68,102.7,102.6,102.69,43000.0,76.8765,76.8914,76.8166,76.8839,43000.0
2015-02-20 15:10:00,102.69,102.72,102.6,102.61,49000.0,76.8839,76.9064,76.8166,76.8241,49000.0
2015-02-20 15:15:00,102.61,102.61,102.49,102.52,60200.0,76.8241,76.8241,76.7342,76.7567,60200.0
2015-02-20 15:20:00,102.51,102.57,102.49,102.53,56300.0,76.7492,76.7941,76.7342,76.7642,56300.0
2015-02-20 15:25:00,102.53,102.58,102.47,102.58,35300.0,76.7642,76.8016,76.7192,76.8016,35300.0
2015-02-20 15:30:00,102.58,102.65,102.51,102.58,53600.0,76.8016,76.854,76.7492,76.8016,53600.0
2015-02-20 15:35:00,102.58,102.64,102.58,102.62,37900.0,76.8016,76.8465,76.8016,76.8315,37900.0
2015-02-20 15:40:00,102.62,102.65,102.56,102.58,40500.0,76.8315,76.854,76.7866,76.8016,40500.0
2015-02-20 15:45:00,102.57,102.61,102.47,102.47,68800.0,76.7941,76.8241,76.7192,76.7192,68800.0
2015-02-20 15:50:00,102.48,102.54,102.48,102.52,76000.0,76.7267,76.7716,76.7267,76.7567,76000.0
2015-02-20 15:55:00,102.52,102.72,102.52,102.7,176700.0,76.7567,76.9064,76.7567,76.8914,176700.0
2015-02-23 09:30:00,102.75,102.92,102.5,102.82,95500.0,76.9289,77.0561,76.7417,76.9813,95500.0
2015-02-23 09:35:00,102.83,102.98,102.75,102.76,54900.0,76.9888,77.1011,76.9289,76.9364,54900.0
2015-02-23 09:40:00,102.78,102.93,102.75,102.85,28400.0,76.9513,77.0636,76.9289,77.0037,28400.0
2015-02-23 09:45:00,102.88,103.0,102.75,102.8,31300.0,77.0262,77.116,76.9289,76.9663,31300.0
2015-02-23 09:50:00,102.8,102.91,102.75,102.77,23400.0,76.9663,77.0487,76.9289,76.9438,23400.0
2015-02-23 09:55:00,102.78,102.83,102.73,102.75,29600.0,76.9513,76.9888,76.9139,76.9289,29600.0
2015-02-23 10:00:00,102.74,102.77,102.6,102.76,34900.0,76.9214,76.9438,76.8166,76.9364,34900.0
2015-02-23 10:05:00,102.77,103.0,102.77,103.0,34700.0,76.9438,77.116,76.9438,77.116,34700.0
2015-02-23 10:10:00,102.99,103.02,102.95,102.98,33100.0,77.1086,77.131,77.0786,77.1011,33100.0
2015-02-23 10:15:00,103.03,103.03,102.88,102.93,26700.0,77.1385,77.1385,77.0262,77.0636,26700.0
2015-02-23 10:20:00,102.93,103.01,102.93,102.97,43300.0,77.0636,77.1235,77.0636,77.0936,43300.0
2015-02-23 10:25:00,102.97,103.11,102.94,103.11,78400.0,77.0936,77.1984,77.0711,77.1984,78400.0
2015-02-23 10:30:00,103.1,103.14,102.97,103.02,73300.0,77.1909,77.2209,77.0936,77.131,73300.0
2015-02-23 10:35:00,103.01,103.08,103.0,103.02,29100.0,77.1235,77.1759,77.116,77.131,29100.0
2015-02-23 10:40:00,103.03,103.06,103.0,103.01,35600.0,77.1385,77.161,77.116,77.1235,35600.0
2015-02-23 10:45:00,103.01,103.05,103.0,103.05,25000.0,77.1235,77.1535,77.116,77.1535,25000.0
2015-02-23 10:50:00,103.05,103.22,103.03,103.22,76300.0,77.1535,77.2808,77.1385,77.2808,76300.0
2015-02-23 10:55:00,103.2,103.3,103.19,103.28,50200.0,77.2658,77.3407,77.2583,77.3257,50200.0
2015-02-23 11:00:00,103.27,103.31,103.25,103.31,37200.0,77.3182,77.3481,77.3032,77.3481,37200.0
2015-02-23 11:05:00,103.3,103.3,103.23,103.26,28900.0,77.3407,77.3407,77.2882,77.3107,28900.0
2015-02-23 11:10:00,103.25,103.32,103.25,103.3,18500.0,77.3032,77.3556,77.3032,77.3407,18500.0
2015-02-23 11:15:00,103.3,103.32,103.25,103.3,16400.0,77.3407,77.3556,77.3032,77.3407,16400.0
2015-02-23 11:20:00,103.27,103.34,103.21,103.3,56700.0,77.3182,77.3706,77.2733,77.3407,56700.0
2015-02-23 11:25:00,103.29,103.33,103.27,103.32,33200.0,77.3332,77.3631,77.3182,77.3556,33200.0
2015-02-23 11:30:00,103.32,103.42,103.29,103.42,44900.0,77.3556,77.4305,77.3332,77.4305,44900.0
2015-02-23 11:35:00,103.42,103.52,103.41,103.51,46700.0,77.4305,77.5054,77.423,77.4979,46700.0
2015-02-23 11:40:00,103.51,103.59,103.5,103.59,34000.0,77.4979,77.5578,77.4904,77.5578,34000.0
2015-02-23 11:45:00,103.59,103.63,103.58,103.63,34900.0,77.5578,77.5877,77.5503,77.5877,34900.0
2015-02-23 11:50:00,103.62,103.66,103.57,103.62,35100.0,77.5802,77.6102,77.5428,77.5802,35100.0
2015-02-23 11:55:00,103.61,103.65,103.58,103.62,30100.0,77.5728,77.6027,77.5503,77.5802,30100.0
2015-02-23 12:00:00,103.63,103.64,103.53,103.54,24100.0,77.5877,77.5952,77.5129,77.5203,24100.0
2015-02-23 12:05:00,103.56,103.57,103.49,103.49,17700.0,77.5353,77.5428,77.4829,77.4829,17700.0
2015-02-23 12:10:00,103.5,103.53,103.46,103.48,13900.0,77.4904,77.5129,77.4604,77.4754,13900.0
2015-02-23 12:15:00,103.47,103.49,103.44,103.45,20200.0,77.4679,77.4829,77.4455,77.453,20200.0
2015-02-23 12:20:00,103.45,103.47,103.37,103.45,68900.0,77.453,77.4679,77.3931,77.453,68900.0
2015-02-23 12:25:00,103.47,103.49,103.44,103.46,27000.0,77.4679,77.4829,77.4455,77.4604,27000.0
2015-02-23 12:30:00,103.45,103.47,103.28,103.28,22500.0,77.453,77.4679,77.3257,77.3257,22500.0
2015-02-23 12:35:00,103.3,103.3,103.16,103.18,28800.0,77.3407,77.3407,77.2358,77.2508,28800.0
2015-02-23 12:40:00,103.18,103.23,103.17,103.19,24000.0,77.2508,77.2882,77.2433,77.2583,24000.0
2015-02-23 12:45:00,103.19,103.22,103.12,103.17,23800.0,77.2583,77.2808,77.2059,77.2433,23800.0
2015-02-23 12:50:00,103.16,103.26,103.14,103.2,20500.0,77.2358,77.3107,77.2209,77.2658,20500.0
2015-02-23 12:55:00,103.21,103.32,103.21,103.3,22100.0,77.2733,77.3556,77.2733,77.3407,22100.0
2015-02-23 13:00:00,103.3,103.3,103.2,103.22,12100.0,77.3407,77.3407,77.2658,77.2808,12100.0
2015-02-23 13:05:00,103.22,103.24,103.16,103.19,18400.0,77.2808,77.2957,77.2358,77.2583,18400.0
2015-02-23 13:10:00,103.18,103.24,103.17,103.19,19400.0,77.2508,77.2957,77.2433,77.2583,19400.0
2015-02-23 13:15:00,103.19,103.3,103.19,103.29,13400.0,77.2583,77.3407,77.2583,77.3332,13400.0
2015-02-23 13:20:00,103.29,103.29,103.24,103.29,13200.0,77.3332,77.3332,77.2957,77.3332,13200.0
2015-02-23 13:25:00,103.29,103.3,103.24,103.25,19100.0,77.3332,77.3407,77.2957,77.3032,19100.0
2015-02-23 13:30:00,103.24,103.32,103.23,103.24,37500.0,77.2957,77.3556,77.2882,77.2957,37500.0
2015-02-23 13:35:00,103.24,103.25,103.21,103.25,16900.0,77.2957,77.3032,77.2733,77.3032,16900.0
2015-02-23 13:40:00,103.24,103.26,103.17,103.19,25000.0,77.2957,77.3107,77.2433,77.2583,25000.0
2015-02-23 13:45:00,103.2,103.32,103.19,103.3,21400.0,77.2658,77.3556,77.2583,77.3407,21400.0
2015-02-23 13:50:00,103.31,103.32,103.25,103.26,21300.0,77.3481,77.3556,77.3032,77.3107,21300.0
2015-02-23 13:55:00,103.26,103.26,103.15,103.16,27200.0,77.3107,77.3107,77.2284,77.2358,27200.0
2015-02-23 14:00:00,103.16,103.2,103.14,103.16,61200.0,77.2358,77.2658,77.2209,77.2358,61200.0
2015-02-23 14:05:00,103.16,103.22,103.16,103.18,20800.0,77.2358,77.2808,77.2358,77.2508,20800.0
2015-02-23 14:10:00,103.17,103.18,103.08,103.09,14900.0,77.2433,77.2508,77.1759,77.1834,14900.0
2015-02-23 14:15:00,103.09,103.1,103.02,103.02,26400.0,77.1834,77.1909,77.131,77.131,26400.0
2015-02-23 14:20:00,103.02,103.04,103.0,103.02,38200.0,77.131,77.146,77.116,77.131,38200.0
2015-02-23 14:25:00,103.02,103.12,103.01,103.09,19000.0,77.131,77.2059,77.1235,77.1834,19000.0
2015-02-23 14:30:00,103.08,103.16,103.04,103.15,21800.0,77.1759,77.2358,77.146,77.2284,21800.0
2015-02-23 14:35:00,103.15,103.16,103.09,103.09,19900.0,77.2284,77.2358,77.1834,77.1834,19900.0
2015-02-23 14:40:00,103.09,103.09,103.03,103.09,22100.0,77.1834,77.1834,77.1385,77.1834,22100.0
2015-02-23 14:45:00,103.09,103.09,103.01,103.01,27700.0,77.1834,77.1834,77.1235,77.1235,27700.0
2015-02-23 14:50:00,103.0,103.03,102.97,103.01,27700.0,77.116,77.1385,77.0936,77.1235,27700.0
2015-02-23 14:55:00,103.0,103.14,102.99,103.12,24000.0,77.116,77.2209,77.1086,77.2059,24000.0
2015-02-23 15:00:00,103.13,103.18,103.12,103.15,34700.0,77.2134,77.2508,77.2059,77.2284,34700.0
2015-02-23 15:05:00,103.15,103.21,103.13,103.18,37200.0,77.2284,77.2733,77.2134,77.2508,37200.0
2015-02-23 15:10:00,103.19,103.22,103.18,103.21,36200.0,77.2583,77.2808,77.2508,77.2733,36200.0
2015-02-23 15:15:00,103.21,103.26,103.18,103.25,40700.0,77.2733,77.3107,77.2508,77.3032,40700.0
2015-02-23 15:20:00,103.25,103.27,103.23,103.24,29000.0,77.3032,77.3182,77.2882,77.2957,29000.0
2015-02-23 15:25:00,103.25,103.28,103.24,103.26,35800.0,77.3032,77.3257,77.2957,77.3107,35800.0
2015-02-23 15:30:00,103.26,103.28,103.23,103.25,44500.0,77.3107,77.3257,77.2882,77.3032,44500.0
2015-02-23 15:35:00,103.26,103.31,103.21,103.22,52900.0,77.3107,77.3481,77.2733,77.2808,52900.0
2015-02-23 15:40:00,103.22,103.24,103.19,103.2,96500.0,77.2808,77.2957,77.2583,77.2658,96500.0
2015-02-23 15:45:00,103.21,103.23,103.16,103.16,48000.0,77.2733,77.2882,77.2358,77.2358,48000.0
2015-02-23 15:50:00,103.17,103.18,103.15,103.17,79100.0,77.2433,77.2508,77.2284,77.2433,79100.0
2015-02-23 15:55:00,103.17,103.24,103.15,103.24,114300.0,77.2433,77.2957,77.2284,77.2957,114300.0
2015-02-24 09:30:00,103.49,103.49,103.0,103.19,85900.0,77.4829,77.4829,77.116,77.2583,85900.0
2015-02-24 09:35:00,103.18,103.21,102.9,103.12,68800.0,77.2508,77.2733,77.0412,77.2059,68800.0
2015-02-24 09:40:00,103.11,103.2,103.02,103.08,30100.0,77.1984,77.2658,77.131,77.1759,30100.0
2015-02-24 09:45:00,103.09,103.26,103.0,103.0,54400.0,77.1834,77.3107,77.116,77.116,54400.0
2015-02-24 09:50:00,103.01,103.02,102.82,102.92,74900.0,77.1235,77.131,76.9813,77.0561,74900.0
2015-02-24 09:55:00,102.93,103.02,102.91,102.98,37200.0,77.0636,77.131,77.0487,77.1011,37200.0
2015-02-24 10:00:00,102.97,102.97,102.72,102.86,61800.0,77.0936,77.0936,76.9064,77.0112,61800.0
2015-02-24 10:05:00,102.88,103.08,102.86,103.05,28200.0,77.0262,77.1759,77.0112,77.1535,28200.0
2015-02-24 10:10:00,103.05,103.11,102.92,103.0,31600.0,77.1535,77.1984,77.0561,77.116,31600.0
2015-02-24 10:15:00,103.01,103.04,102.92,103.01,24000.0,77.1235,77.146,77.0561,77.1235,24000.0
2015-02-24 10:20:00,103.02,103.03,102.96,103.0,34000.0,77.131,77.1385,77.0861,77.116,34000.0
2015-02-24 10:25:00,102.99,103.14,102.95,103.12,26900.0,77.1086,77.2209,77.0786,77.2059,26900.0
2015-02-24 10:30:00,103.12,103.17,103.11,103.16,27000.0,77.2059,77.2433,77.1984,77.2358,27000.0
2015-02-24 10:35:00,103.17,103.24,103.17,103.22,28100.0,77.2433,77.2957,77.2433,77.2808,28100.0
2015-02-24 10:40:00,103.22,103.25,103.19,103.24,43600.0,77.2808,77.3032,77.2583,77.2957,43600.0
2015-02-24 10:45:00,103.25,103.25,103.18,103.22,34200.0,77.3032,77.3032,77.2508,77.2808,34200.0
2015-02-24 10:50:00,103.22,103.25,103.16,103.17,32900.0,77.2808,77.3032,77.2358,77.2433,32900.0
2015-02-24 10:55:00,103.17,103.21,103.17,103.18,32000.0,77.2433,77.2733,77.2433,77.2508,32000.0
2015-02-24 11:00:00,103.18,103.25,103.11,103.21,69300.0,77.2508,77.3032,77.1984,77.2733,69300.0
2015-02-24 11:05:00,103.22,103.25,103.16,103.17,29000.0,77.2808,77.3032,77.2358,77.2433,29000.0
2015-02-24 11:10:00,103.16,103.25,103.12,103.24,40000.0,77.2358,77.3032,77.2059,77.2957,40000.0
2015-02-24 11:15:00,103.22,103.24,103.16,103.21,23200.0,77.2808,77.2957,77.2358,77.2733,23200.0
2015-02-24 11:20:00,103.22,103.35,103.21,103.35,45300.0,77.2808,77.3781,77.2733,77.3781,45300.0
2015-02-24 11:25:00,103.36,103.43,103.31,103.43,32900.0,77.3856,77.438,77.3481,77.438,32900.0
2015-02-24 11:30:00,103.42,103.49,103.39,103.47,49000.0,77.4305,77.4829,77.408,77.4679,49000.0
2015-02-24 11:35:00,103.45,103.54,103.44,103.5,19100.0,77.453,77.5203,77.4455,77.4904,19100.0
2015-02-24 11:40:00,103.5,103.5,103.38,103.43,32600.0,77.4904,77.4904,77.4006,77.438,32600.0
2015-02-24 11:45:00,103.42,103.47,103.39,103.47,15700.0,77.4305,77.4679,77.408,77.4679,15700.0
2015-02-24 11:50:00,103.46,103.46,103.34,103.4,17500.0,77.4604,77.4604,77.3706,77.4155,17500.0
2015-02-24 11:55:00,103.4,103.48,103.37,103.41,17300.0,77.4155,77.4754,77.3931,77.423,17300.0
2015-02-24 12:00:00,103.4,103.48,103.39,103.47,18400.0,77.4155,77.4754,77.408,77.4679,18400.0
2015-02-24 12:05:00,103.47,103.49,103.45,103.48,38800.0,77.4679,77.4829,77.453,77.4754,38800.0
2015-02-24 12:10:00,103.48,103.55,103.48,103.54,33800.0,77.4754,77.5278,77.4754,77.5203,33800.0
2015-02-24 12:15:00,103.53,103.54,103.43,103.53,28600.0,77.5129,77.5203,77.438,77.5129,28600.0
2015-02-24 12:20:00,103.53,103.54,103.45,103.46,37800.0,77.5129,77.5203,77.453,77.4604,37800.0
2015-02-24 12:25:00,103.45,103.48,103.33,103.36,55800.0,77.453,77.4754,77.3631,77.3856,55800.0
2015-02-24 12:30:00,103.36,103.36,103.12,103.19,33100.0,77.3856,77.3856,77.2059,77.2583,33100.0
2015-02-24 12:35:00,103.18,103.25,103.15,103.22,17200.0,77.2508,77.3032,77.2284,77.2808,17200.0
2015-02-24 12:40:00,103.22,103.3,103.2,103.28,32100.0,77.2808,77.3407,77.2658,77.3257,32100.0
2015-02-24 12:45:00,103.29,103.35,103.27,103.3,11700.0,77.3332,77.3781,77.3182,77.3407,11700.0
2015-02-24 12:50:00,103.3,103.3,103.24,103.28,24000.0,77.3407,77.3407,77.2957,77.3257,24000.0
2015-02-24 12:55:00,103.28,103.3,103.25,103.28,19100.0,77.3257,77.3407,77.3032,77.3257,19100.0
2015-02-24 13:00:00,103.28,103.3,103.22,103.28,23900.0,77.3257,77.3407,77.2808,77.3257,23900.0
2015-02-24 13:05:00,103.29,103.35,103.28,103.34,16900.0,77.3332,77.3781,77.3257,77.3706,16900.0
2015-02-24 13:10:00,103.34,103.43,103.34,103.4,20200.0,77.3706,77.438,77.3706,77.4155,20200.0
2015-02-24 13:15:00,103.4,103.41,103.35,103.38,16600.0,77.4155,77.423,77.3781,77.4006,16600.0
2015-02-24 13:20:00,103.38,103.39,103.32,103.32,20700.0,77.4006,77.408,77.3556,77.3556,20700.0
2015-02-24 13:25:00,103.32,103.35,103.31,103.32,23800.0,77.3556,77.3781,77.3481,77.3556,23800.0
2015-02-24 13:30:00,103.32,103.34,103.27,103.32,28600.0,77.3556,77.3706,77.3182,77.3556,28600.0
2015-02-24 13:35:00,103.32,103.38,103.32,103.33,21200.0,77.3556,77.4006,77.3556,77.3631,21200.0
2015-02-24 13:40:00,103.33,103.37,103.33,103.37,28200.0,77.3631,77.3931,77.3631,77.3931,28200.0
2015-02-24 13:45:00,103.38,103.4,103.35,103.39,20700.0,77.4006,77.4155,77.3781,77.408,20700.0
2015-02-24 13:50:00,103.38,103.42,103.37,103.38,23400.0,77.4006,77.4305,77.3931,77.4006,23400.0
2015-02-24 13:55:00,103.39,103.51,103.39,103.51,29800.0,77.408,77.4979,77.408,77.4979,29800.0
2015-02-24 14:00:00,103.52,103.53,103.33,103.33,60500.0,77.5054,77.5129,77.3631,77.3631,60500.0
2015-02-24 14:05:00,103.33,103.33,103.24,103.31,28400.0,77.3631,77.3631,77.2957,77.3481,28400.0
2015-02-24 14:10:00,103.3,103.32,103.28,103.31,19500.0,77.3407,77.3556,77.3257,77.3481,19500.0
2015-02-24 14:15:00,103.31,103.31,103.26,103.28,18400.0,77.3481,77.3481,77.3107,77.3257,18400.0
2015-02-24 14:20:00,103.28,103.32,103.28,103.3,23400.0,77.3257,77.3556,77.3257,77.3407,23400.0
2015-02-24 14:25:00,103.3,103.31,103.28,103.29,21900.0,77.3407,77.3481,77.3257,77.3332,21900.0
2015-02-24 14:30:00,103.28,103.32,103.24,103.26,31000.0,77.3257,77.3556,77.2957,77.3107,31000.0
2015-02-24 14:35:00,103.26,103.34,103.26,103.3,31800.0,77.3107,77.3706,77.3107,77.3407,31800.0
2015-02-24 14:40:00,103.3,103.3,103.25,103.27,25600.0,77.3407,77.3407,77.3032,77.3182,25600.0
2015-02-24 14:45:00,103.27,103.31,103.25,103.25,40100.0,77.3182,77.3481,77.3032,77.3032,40100.0
2015-02-24 14:50:00,103.26,103.32,103.24,103.28,30800.0,77.3107,77.3556,77.2957,77.3257,30800.0
2015-02-24 14:55:00,103.28,103.33,103.24,103.28,38500.0,77.3257,77.3631,77.2957,77.3257,38500.0
2015-02-24 15:00:00,103.28,103.3,103.22,103.24,38500.0,77.3257,77.3407,77.2808,77.2957,38500.0
2015-02-24 15:05:00,103.24,103.35,103.24,103.34,23500.0,77.2957,77.3781,77.2957,77.3706,23500.0
2015-02-24 15:10:00,103.34,103.37,103.27,103.37,48700.0,77.3706,77.3931,77.3182,77.3931,48700.0
2015-02-24 15:15:00,103.37,103.4,103.34,103.39,29200.0,77.3931,77.4155,77.3706,77.408,29200.0
2015-02-24 15:20:00,103.4,103.43,103.37,103.39,24600.0,77.4155,77.438,77.3931,77.408,24600.0
2015-02-24 15:25:00,103.39,103.4,103.34,103.38,27900.0,77.408,77.4155,77.3706,77.4006,27900.0
2015-02-24 15:30:00,103.39,103.39,103.35,103.37,29500.0,77.408,77.408,77.3781,77.3931,29500.0
2015-02-24 15:35:00,103.36,103.4,103.36,103.4,27000.0,77.3856,77.4155,77.3856,77.4155,27000.0
2015-02-24 15:40:00,103.4,103.46,103.39,103.43,45800.0,77.4155,77.4604,77.408,77.438,45800.0
2015-02-24 15:45:00,103.43,103.44,103.34,103.36,57600.0,77.438,77.4455,77.3706,77.3856,57600.0
2015-02-24 15:50:00,103.36,103.38,103.31,103.31,50900.0,77.3856,77.4006,77.3481,77.3481,50900.0
2015-02-24 15:55:00,103.31,103.39,103.3,103.34,154900.0,77.3481,77.408,77.3407,77.3706,154900.0
2015-02-25 09:30:00,103.17,103.54,103.15,103.48,89800.0,77.2433,77.5203,77.2284,77.4754,89800.0
2015-02-25 09:35:00,103.51,103.51,103.25,103.42,46600.0,77.4979,77.4979,77.3032,77.4305,46600.0
2015-02-25 09:40:00,103.45,103.49,103.18,103.29,41300.0,77.453,77.4829,77.2508,77.3332,41300.0
2015-02-25 09:45:00,103.33,103.47,103.26,103.28,28000.0,77.3631,77.4679,77.3107,77.3257,28000.0
2015-02-25 09:50:00,103.29,103.29,103.04,103.14,34200.0,77.3332,77.3332,77.146,77.2209,34200.0
2015-02-25 09:55:00,103.14,103.25,103.12,103.2,30200.0,77.2209,77.3032,77.2059,77.2658,30200.0
2015-02-25 10:00:00,103.2,103.23,103.15,103.17,27200.0,77.2658,77.2882,77.2284,77.2433,27200.0
2015-02-25 10:05:00,103.18,103.35,103.14,103.31,43800.0,77.2508,77.3781,77.2209,77.3481,43800.0
2015-02-25 10:10:00,103.31,103.46,103.29,103.45,31500.0,77.3481,77.4604,77.3332,77.453,31500.0
2015-02-25 10:15:00,103.46,103.46,103.31,103.41,20400.0,77.4604,77.4604,77.3481,77.423,20400.0
2015-02-25 10:20:00,103.43,103.44,103.31,103.32,31800.0,77.438,77.4455,77.3481,77.3556,31800.0
2015-02-25 10:25:00,103.32,103.44,103.32,103.35,21100.0,77.3556,77.4455,77.3556,77.3781,21100.0
2015-02-25 10:30:00,103.35,103.41,103.28,103.3,21800.0,77.3781,77.423,77.3257,77.3407,21800.0
2015-02-25 10:35:00,103.29,103.3,103.23,103.24,26400.0,77.3332,77.3407,77.2882,77.2957,26400.0
2015-02-25 10:40:00,103.25,103.32,103.24,103.3,25800.0,77.3032,77.3556,77.2957,77.3407,25800.0
2015-02-25 10:45:00,103.31,103.43,103.28,103.42,34500.0,77.3481,77.438,77.3257,77.4305,34500.0
2015-02-25 10:50:00,103.43,103.43,103.24,103.29,46200.0,77.438,77.438,77.2957,77.3332,46200.0
2015-02-25 10:55:00,103.3,103.36,103.17,103.17,18900.0,77.3407,77.3856,77.2433,77.2433,18900.0
2015-02-25 11:00:00,103.18,103.31,103.18,103.27,20100.0,77.2508,77.3481,77.2508,77.3182,20100.0
2015-02-25 11:05:00,103.28,103.34,103.27,103.32,28800.0,77.3257,77.3706,77.3182,77.3556,28800.0
2015-02-25 11:10:00,103.32,103.44,103.31,103.4,23900.0,77.3556,77.4455,77.3481,77.4155,23900.0
2015-02-25 11:15:00,103.4,103.45,103.38,103.45,20400.0,77.4155,77.453,77.4006,77.453,20400.0
2015-02-25 11:20:00,103.45,103.49,103.45,103.46,16600.0,77.453,77.4829,77.453,77.4604,16600.0
2015-02-25 11:25:00,103.46,103.54,103.45,103.51,33500.0,77.4604,77.5203,77.453,77.4979,33500.0
2015-02-25 11:30:00,103.51,103.66,103.51,103.65,29600.0,77.4979,77.6102,77.4979,77.6027,29600.0
2015-02-25 11:35:00,103.64,103.64,103.51,103.54,58100.0,77.5952,77.5952,77.4979,77.5203,58100.0
2015-02-25 11:40:00,103.54,103.59,103.54,103.59,17700.0,77.5203,77.5578,77.5203,77.5578,17700.0
2015-02-25 11:45:00,103.59,103.66,103.59,103.66,23900.0,77.5578,77.6102,77.5578,77.6102,23900.0
2015-02-25 11:50:00,103.66,103.69,103.6,103.6,23800.0,77.6102,77.6326,77.5653,77.5653,23800.0
2015-02-25 11:55:00,103.6,103.63,103.55,103.62,11100.0,77.5653,77.5877,77.5278,77.5802,11100.0
2015-02-25 12:00:00,103.61,103.67,103.58,103.67,23900.0,77.5728,77.6177,77.5503,77.6177,23900.0
2015-02-25 12:05:00,103.67,103.75,103.62,103.62,29600.0,77.6177,77.6776,77.5802,77.5802,29600.0
2015-02-25 12:10:00,103.62,103.7,103.62,103.65,12000.0,77.5802,77.6401,77.5802,77.6027,12000.0
2015-02-25 12:15:00,103.66,103.66,103.57,103.62,18300.0,77.6102,77.6102,77.5428,77.5802,18300.0
2015-02-25 12:20:00,103.63,103.74,103.63,103.72,11700.0,77.5877,77.6701,77.5877,77.6551,11700.0
2015-02-25 12:25:00,103.74,103.77,103.69,103.72,19800.0,77.6701,77.6925,77.6326,77.6551,19800.0
2015-02-25 12:30:00,103.72,103.76,103.68,103.76,15800.0,77.6551,77.6851,77.6252,77.6851,15800.0
2015-02-25 12:35:00,103.76,103.76,103.69,103.72,30500.0,77.6851,77.6851,77.6326,77.6551,30500.0
2015-02-25 12:40:00,103.73,103.83,103.7,103.82,32700.0,77.6626,77.7375,77.6401,77.73,32700.0
2015-02-25 12:45:00,103.83,103.88,103.81,103.83,28700.0,77.7375,77.7749,77.7225,77.7375,28700.0
2015-02-25 12:50:00,103.84,103.9,103.83,103.9,22200.0,77.745,77.7899,77.7375,77.7899,22200.0
2015-02-25 12:55:00,103.9,103.91,103.82,103.85,29300.0,77.7899,77.7974,77.73,77.7524,29300.0
2015-02-25 13:00:00,103.86,103.91,103.85,103.91,34700.0,77.7599,77.7974,77.7524,77.7974,34700.0
2015-02-25 13:05:00,103.92,103.95,103.89,103.93,38100.0,77.8048,77.8273,77.7824,77.8123,38100.0
2015-02-25 13:10:00,103.94,103.95,103.88,103.92,24200.0,77.8198,77.8273,77.7749,77.8048,24200.0
2015-02-25 13:15:00,103.92,103.96,103.91,103.96,18500.0,77.8048,77.8348,77.7974,77.8348,18500.0
2015-02-25 13:20:00,103.96,104.02,103.94,104.02,63000.0,77.8348,77.8797,77.8198,77.8797,63000.0
2015-02-25 13:25:00,104.02,104.02,103.95,103.95,29100.0,77.8797,77.8797,77.8273,77.8273,29100.0
2015-02-25 13:30:00,103.96,104.01,103.72,103.75,74100.0,77.8348,77.8722,77.6551,77.6776,74100.0
2015-02-25 13:35:00,103.75,103.9,103.71,103.9,38900.0,77.6776,77.7899,77.6476,77.7899,38900.0
2015-02-25 13:40:00,103.89,103.96,103.86,103.96,20500.0,77.7824,77.8348,77.7599,77.8348,20500.0
2015-02-25 13:45:00,103.95,103.98,103.93,103.95,19900.0,77.8273,77.8498,77.8123,77.8273,19900.0
2015-02-25 13:50:00,103.95,103.96,103.86,103.89,15800.0,77.8273,77.8348,77.7599,77.7824,15800.0
2015-02-25 13:55:00,103.9,103.94,103.87,103.9,15900.0,77.7899,77.8198,77.7674,77.7899,15900.0
2015-02-25 14:00:00,103.9,103.96,103.89,103.92,20200.0,77.7899,77.8348,77.7824,77.8048,20200.0
2015-02-25 14:05:00,103.92,103.92,103.84,103.88,22900.0,77.8048,77.8048,77.745,77.7749,22900.0
2015-02-25 14:10:00,103.89,103.92,103.87,103.92,26800.0,77.7824,77.8048,77.7674,77.8048,26800.0
2015-02-25 14:15:00,103.92,104.09,103.91,104.0,63300.0,77.8048,77.9321,77.7974,77.8647,63300.0
2015-02-25 14:20:00,104.01,104.02,103.97,103.99,30700.0,77.8722,77.8797,77.8423,77.8573,30700.0
2015-02-25 14:25:00,103.99,104.01,103.98,104.0,63900.0,77.8573,77.8722,77.8498,77.8647,63900.0
2015-02-25 14:30:00,104.0,104.0,103.84,103.85,43600.0,77.8647,77.8647,77.745,77.7524,43600.0
2015-02-25 14:35:00,103.84,103.85,103.64,103.64,32200.0,77.745,77.7524,77.5952,77.5952,32200.0
2015-02-25 14:40:00,103.63,103.69,103.61,103.61,34500.0,77.5877,77.6326,77.5728,77.5728,34500.0
2015-02-25 14:45:00,103.63,103.64,103.55,103.57,29000.0,77.5877,77.5952,77.5278,77.5428,29000.0
2015-02-25 14:50:00,103.57,103.57,103.43,103.54,30000.0,77.5428,77.5428,77.438,77.5203,30000.0
2015-02-25 14:55:00,103.53,103.7,103.52,103.69,113500.0,77.5129,77.6401,77.5054,77.6326,113500.0
2015-02-25 15:00:00,103.69,103.75,103.42,103.46,59500.0,77.6326,77.6776,77.4305,77.4604,59500.0
2015-02-25 15:05:00,103.43,103.5,103.42,103.44,47800.0,77.438,77.4904,77.4305,77.4455,47800.0
2015-02-25 15:10:00,103.44,103.45,103.36,103.4,31800.0,77.4455,77.453,77.3856,77.4155,31800.0
2015-02-25 15:15:00,103.4,103.47,103.39,103.47,29700.0,77.4155,77.4679,77.408,77.4679,29700.0
2015-02-25 15:20:00,103.47,103.47,103.35,103.37,49100.0,77.4679,77.4679,77.3781,77.3931,49100.0
2015-02-25 15:25:00,103.38,103.38,103.29,103.31,32800.0,77.4006,77.4006,77.3332,77.3481,32800.0
2015-02-25 15:30:00,103.32,103.43,103.31,103.41,33000.0,77.3556,77.438,77.3481,77.423,33000.0
2015-02-25 15:35:00,103.41,103.48,103.4,103.44,51000.0,77.423,77.4754,77.4155,77.4455,51000.0
2015-02-25 15:40:00,103.44,103.45,103.41,103.44,43800.0,77.4455,77.453,77.423,77.4455,43800.0
2015-02-25 15:45:00,103.44,103.48,103.42,103.47,57000.0,77.4455,77.4754,77.4305,77.4679,57000.0
2015-02-25 15:50:00,103.48,103.49,103.44,103.47,50600.0,77.4754,77.4829,77.4455,77.4679,50600.0
2015-02-25 15:55:00,103.48,103.48,103.4,103.44,95800.0,77.4754,77.4754,77.4155,77.4455,95800.0
2015-02-26 09:30:00,103.5,103.69,103.47,103.56,74500.0,77.4904,77.6326,77.4679,77.5353,74500.0
2015-02-26 09:35:00,103.54,103.8,103.54,103.76,30300.0,77.5203,77.715,77.5203,77.6851,30300.0
2015-02-26 09:40:00,103.71,103.86,103.71,103.77,43600.0,77.6476,77.7599,77.6476,77.6925,43600.0
2015-02-26 09:45:00,103.77,103.81,103.67,103.78,47800.0,77.6925,77.7225,77.6177,77.7,47800.0
2015-02-26 09:50:00,103.78,103.85,103.78,103.81,36000.0,77.7,77.7524,77.7,77.7225,36000.0
2015-02-26 09:55:00,103.8,103.85,103.75,103.76,36700.0,77.715,77.7524,77.6776,77.6851,36700.0
2015-02-26 10:00:00,103.76,103.76,103.67,103.74,29200.0,77.6851,77.6851,77.6177,77.6701,29200.0
2015-02-26 10:05:00,103.74,103.74,103.64,103.67,45200.0,77.6701,77.6701,77.5952,77.6177,45200.0
2015-02-26 10:10:00,103.68,103.73,103.6,103.7,29700.0,77.6252,77.6626,77.5653,77.6401,29700.0
2015-02-26 10:15:00,103.7,103.91,103.69,103.91,25100.0,77.6401,77.7974,77.6326,77.7974,25100.0
2015-02-26 10:20:00,103.92,103.94,103.86,103.88,20800.0,77.8048,77.8198,77.7599,77.7749,20800.0
2015-02-26 10:25:00,103.88,104.02,103.87,104.01,38900.0,77.7749,77.8797,77.7674,77.8722,38900.0
2015-02-26 10:30:00,104.01,104.15,104.0,104.15,46700.0,77.8722,77.9771,77.8647,77.9771,46700.0
2015-02-26 10:35:00,104.15,104.35,104.13,104.19,71200.0,77.9771,78.1268,77.9621,78.007,71200.0
2015-02-26 10:40:00,104.18,104.2,104.16,104.19,24700.0,77.9995,78.0145,77.9845,78.007,24700.0
2015-02-26 10:45:00,104.19,104.28,104.17,104.21,44300.0,78.007,78.0744,77.992,78.022,44300.0
2015-02-26 10:50:00,104.18,104.29,104.17,104.24,38100.0,77.9995,78.0819,77.992,78.0444,38100.0
2015-02-26 10:55:00,104.25,104.26,104.18,104.2,17200.0,78.0519,78.0594,77.9995,78.0145,17200.0
2015-02-26 11:00:00,104.2,104.34,104.19,104.34,33400.0,78.0145,78.1193,78.007,78.1193,33400.0
2015-02-26 11:05:00,104.34,104.44,104.33,104.34,38700.0,78.1193,78.1942,78.1118,78.1193,38700.0
2015-02-26 11:10:00,104.34,104.38,104.34,104.36,22100.0,78.1193,78.1493,78.1193,78.1343,22100.0
2015-02-26 11:15:00,104.36,104.43,104.31,104.34,68700.0,78.1343,78.1867,78.0968,78.1193,68700.0
2015-02-26 11:20:00,104.34,104.35,104.3,104.34,30900.0,78.1193,78.1268,78.0894,78.1193,30900.0
2015-02-26 11:25:00,104.35,104.41,104.34,104.35,28900.0,78.1268,78.1717,78.1193,78.1268,28900.0
2015-02-26 11:30:00,104.35,104.37,104.26,104.29,52100.0,78.1268,78.1418,78.0594,78.0819,52100.0
2015-02-26 11:35:00,104.29,104.31,104.22,104.23,20100.0,78.0819,78.0968,78.0295,78.0369,20100.0
2015-02-26 11:40:00,104.23,104.25,104.18,104.2,25800.0,78.0369,78.0519,77.9995,78.0145,25800.0
2015-02-26 11:45:00,104.21,104.23,104.19,104.2,15800.0,78.022,78.0369,78.007,78.0145,15800.0
2015-02-26 11:50:00,104.18,104.37,104.18,104.35,34900.0,77.9995,78.1418,77.9995,78.1268,34900.0
2015-02-26 11:55:00,104.34,104.36,104.29,104.29,11300.0,78.1193,78.1343,78.0819,78.0819,11300.0
2015-02-26 12:00:00,104.3,104.3,104.25,104.28,18400.0,78.0894,78.0894,78.0519,78.0744,18400.0
2015-02-26 12:05:00,104.28,104.34,104.26,104.33,18400.0,78.0744,78.1193,78.0594,78.1118,18400.0
2015-02-26 12:10:00,104.33,104.38,104.31,104.37,14200.0,78.1118,78.1493,78.0968,78.1418,14200.0
2015-02-26 12:15:00,104.36,104.38,104.33,104.33,39600.0,78.1343,78.1493,78.1118,78.1118,39600.0
2015-02-26 12:20:00,104.33,104.35,104.3,104.31,33100.0,78.1118,78.1268,78.0894,78.0968,33100.0
2015-02-26 12:25:00,104.3,104.36,104.3,104.32,32300.0,78.0894,78.1343,78.0894,78.1043,32300.0
2015-02-26 12:30:00,104.3,104.32,104.3,104.3,16300.0,78.0894,78.1043,78.0894,78.0894,16300.0
2015-02-26 12:35:00,104.3,104.3,104.26,104.28,12900.0,78.0894,78.0894,78.0594,78.0744,12900.0
2015-02-26 12:40:00,104.29,104.3,104.28,104.3,20400.0,78.0819,78.0894,78.0744,78.0894,20400.0
2015-02-26 12:45:00,104.29,104.39,104.28,104.35,37800.0,78.0819,78.1567,78.0744,78.1268,37800.0
2015-02-26 12:50:00,104.36,104.36,104.29,104.34,24100.0,78.1343,78.1343,78.0819,78.1193,24100.0
2015-02-26 12:55:00,104.35,104.37,104.34,104.36,16200.0,78.1268,78.1418,78.1193,78.1343,16200.0
2015-02-26 13:00:00,104.36,104.36,104.31,104.31,31000.0,78.1343,78.1343,78.0968,78.0968,31000.0
2015-02-26 13:05:00,104.32,104.36,104.31,104.35,16900.0,78.1043,78.1343,78.0968,78.1268,16900.0
2015-02-26 13:10:00,104.34,104.4,104.33,104.4,24700.0,78.1193,78.1642,78.1118,78.1642,24700.0
2015-02-26 13:15:00,104.4,104.44,104.38,104.43,33500.0,78.1642,78.1942,78.1493,78.1867,33500.0
2015-02-26 13:20:00,104.43,104.43,104.34,104.36,30300.0,78.1867,78.1867,78.1193,78.1343,30300.0
2015-02-26 13:25:00,104.35,104.44,104.35,104.42,31000.0,78.1268,78.1942,78.1268,78.1792,31000.0
2015-02-26 13:30:00,104.42,104.48,104.39,104.45,22600.0,78.1792,78.2241,78.1567,78.2017,22600.0
2015-02-26 13:35:00,104.45,104.46,104.36,104.38,41100.0,78.2017,78.2091,78.1343,78.1493,41100.0
2015-02-26 13:40:00,104.37,104.37,104.24,104.24,33800.0,78.1418,78.1418,78.0444,78.0444,33800.0
2015-02-26 13:45:00,104.25,104.28,104.24,104.26,23300.0,78.0519,78.0744,78.0444,78.0594,23300.0
2015-02-26 13:50:00,104.27,104.28,104.24,104.27,22000.0,78.0669,78.0744,78.0444,78.0669,22000.0
2015-02-26 13:55:00,104.26,104.29,104.24,104.24,113700.0,78.0594,78.0819,78.0444,78.0444,113700.0
2015-02-26 14:00:00,104.24,104.25,104.23,104.24,26300.0,78.0444,78.0519,78.0369,78.0444,26300.0
2015-02-26 14:05:00,104.25,104.25,104.17,104.17,25000.0,78.0519,78.0519,77.992,77.992,25000.0
2015-02-26 14:10:00,104.17,104.28,104.17,104.22,38100.0,77.992,78.0744,77.992,78.0295,38100.0
2015-02-26 14:15:00,104.22,104.25,104.16,104.18,24600.0,78.0295,78.0519,77.9845,77.9995,24600.0
2015-02-26 14:20:00,104.18,104.26,104.18,104.24,28000.0,77.9995,78.0594,77.9995,78.0444,28000.0
2015-02-26 14:25:00,104.24,104.25,104.15,104.15,17100.0,78.0444,78.0519,77.9771,77.9771,17100.0
2015-02-26 14:30:00,104.15,104.21,104.12,104.15,18100.0,77.9771,78.022,77.9546,77.9771,18100.0
2015-02-26 14:35:00,104.15,104.2,104.14,104.2,13900.0,77.9771,78.0145,77.9696,78.0145,13900.0
2015-02-26 14:40:00,104.21,104.23,104.11,104.13,32100.0,78.022,78.0369,77.9471,77.9621,32100.0
2015-02-26 14:45:00,104.12,104.16,104.08,104.11,31600.0,77.9546,77.9845,77.9246,77.9471,31600.0
2015-02-26 14:50:00,104.12,104.14,104.0,104.02,49500.0,77.9546,77.9696,77.8647,77.8797,49500.0
2015-02-26 14:55:00,104.03,104.04,104.0,104.03,37200.0,77.8872,77.8947,77.8647,77.8872,37200.0
2015-02-26 15:00:00,104.03,104.05,103.95,103.96,48400.0,77.8872,77.9022,77.8273,77.8348,48400.0
2015-02-26 15:05:00,103.96,104.04,103.96,104.02,42000.0,77.8348,77.8947,77.8348,77.8797,42000.0
2015-02-26 15:10:00,104.02,104.06,103.99,104.03,68100.0,77.8797,77.9097,77.8573,77.8872,68100.0
2015-02-26 15:15:00,104.04,104.18,104.04,104.17,38000.0,77.8947,77.9995,77.8947,77.992,38000.0
2015-02-26 15:20:00,104.18,104.19,104.06,104.07,33400.0,77.9995,78.007,77.9097,77.9172,33400.0
2015-02-26 15:25:00,104.08,104.1,104.01,104.08,35000.0,77.9246,77.9396,77.8722,77.9246,35000.0
2015-02-26 15:30:00,104.07,104.19,104.06,104.16,29900.0,77.9172,78.007,77.9097,77.9845,29900.0
2015-02-26 15:35:00,104.16,104.19,104.13,104.17,30000.0,77.9845,78.007,77.9621,77.992,30000.0
2015-02-26 15:40:00,104.17,104.25,104.17,104.23,37300.0,77.992,78.0519,77.992,78.0369,37300.0
2015-02-26 15:45:00,104.24,104.27,104.2,104.2,54500.0,78.0444,78.0669,78.0145,78.0145,54500.0
2015-02-26 15:50:00,104.2,104.28,104.18,104.28,65200.0,78.0145,78.0744,77.9995,78.0744,65200.0
2015-02-26 15:55:00,104.27,104.31,104.11,104.18,166100.0,78.0669,78.0968,77.9471,77.9995,166100.0
2015-02-27 09:30:00,103.75,104.32,103.75,104.29,105300.0,77.6776,78.1043,77.6776,78.0819,105300.0
2015-02-27 09:35:00,104.29,104.4,104.24,104.25,38100.0,78.0819,78.1642,78.0444,78.0519,38100.0
2015-02-27 09:40:00,104.24,104.29,104.08,104.11,22400.0,78.0444,78.0819,77.9246,77.9471,22400.0
2015-02-27 09:45:00,104.1,104.2,104.0,104.18,35100.0,77.9396,78.0145,77.8647,77.9995,35100.0
2015-02-27 09:50:00,104.18,104.2,104.04,104.04,18300.0,77.9995,78.0145,77.8947,77.8947,18300.0
2015-02-27 09:55:00,104.03,104.15,104.0,104.0,26500.0,77.8872,77.9771,77.8647,77.8647,26500.0
2015-02-27 10:00:00,104.0,104.21,103.99,104.09,33400.0,77.8647,78.022,77.8573,77.9321,33400.0
2015-02-27 10:05:00,104.1,104.22,104.06,104.21,22900.0,77.9396,78.0295,77.9097,78.022,22900.0
2015-02-27 10:10:00,104.17,104.26,104.16,104.17,23800.0,77.992,78.0594,77.9845,77.992,23800.0
2015-02-27 10:15:00,104.17,104.18,104.09,104.17,15800.0,77.992,77.9995,77.9321,77.992,15800.0
2015-02-27 10:20:00,104.17,104.24,104.12,104.12,22600.0,77.992,78.0444,77.9546,77.9546,22600.0
2015-02-27 10:25:00,104.12,104.22,104.1,104.22,34500.0,77.9546,78.0295,77.9396,78.0295,34500.0
2015-02-27 10:30:00,104.2,104.36,104.2,104.34,26100.0,78.0145,78.1343,78.0145,78.1193,26100.0
2015-02-27 10:35:00,104.35,104.38,104.25,104.31,37000.0,78.1268,78.1493,78.0519,78.0968,37000.0
2015-02-27 10:40:00,104.31,104.48,104.3,104.48,35400.0,78.0968,78.2241,78.0894,78.2241,35400.0
2015-02-27 10:45:00,104.48,104.48,104.38,104.42,17400.0,78.2241,78.2241,78.1493,78.1792,17400.0
2015-02-27 10:50:00,104.43,104.5,104.42,104.49,23800.0,78.1867,78.2391,78.1792,78.2316,23800.0
2015-02-27 10:55:00,104.48,104.52,104.37,104.39,29900.0,78.2241,78.2541,78.1418,78.1567,29900.0
2015-02-27 11:00:00,104.39,104.4,104.22,104.26,29800.0,78.1567,78.1642,78.0295,78.0594,29800.0
2015-02-27 11:05:00,104.25,104.28,104.17,104.18,15200.0,78.0519,78.0744,77.992,77.9995,15200.0
2015-02-27 11:10:00,104.18,104.21,104.16,104.19,20000.0,77.9995,78.022,77.9845,78.007,20000.0
2015-02-27 11:15:00,104.19,104.22,104.18,104.19,12500.0,78.007,78.0295,77.9995,78.007,12500.0
2015-02-27 11:20:00,104.19,104.19,104.07,104.18,19100.0,78.007,78.007,77.9172,77.9995,19100.0
2015-02-27 11:25:00,104.17,104.18,103.9,103.9,26900.0,77.992,77.9995,77.7899,77.7899,26900.0
2015-02-27 11:30:00,103.9,104.05,103.9,103.98,37400.0,77.7899,77.9022,77.7899,77.8498,37400.0
2015-02-27 11:35:00,103.98,104.0,103.95,104.0,17300.0,77.8498,77.8647,77.8273,77.8647,17300.0
2015-02-27 11:40:00,104.0,104.12,103.98,104.12,21900.0,77.8647,77.9546,77.8498,77.9546,21900.0
2015-02-27 11:45:00,104.13,104.2,104.05,104.06,16300.0,77.9621,78.0145,77.9022,77.9097,16300.0
2015-02-27 11:50:00,104.07,104.1,104.01,104.09,21500.0,77.9172,77.9396,77.8722,77.9321,21500.0
2015-02-27 11:55:00,104.09,104.15,104.07,104.14,13000.0,77.9321,77.9771,77.9172,77.9696,13000.0
2015-02-27 12:00:00,104.13,104.16,104.11,104.14,14000.0,77.9621,77.9845,77.9471,77.9696,14000.0
2015-02-27 12:05:00,104.14,104.14,104.02,104.04,23500.0,77.9696,77.9696,77.8797,77.8947,23500.0
2015-02-27 12:10:00,104.04,104.04,103.99,104.04,34400.0,77.8947,77.8947,77.8573,77.8947,34400.0
2015-02-27 12:15:00,104.04,104.08,103.99,104.06,54700.0,77.8947,77.9246,77.8573,77.9097,54700.0
2015-02-27 12:20:00,104.06,104.18,104.0,104.18,23200.0,77.9097,77.9995,77.8647,77.9995,23200.0
2015-02-27 12:25:00,104.18,104.22,104.14,104.22,14800.0,77.9995,78.0295,77.9696,78.0295,14800.0
2015-02-27 12:30:00,104.21,104.22,104.03,104.03,78100.0,78.022,78.0295,77.8872,77.8872,78100.0
2015-02-27 12:35:00,104.02,104.07,103.98,104.01,43700.0,77.8797,77.9172,77.8498,77.8722,43700.0
2015-02-27 12:40:00,104.01,104.01,103.89,103.97,27500.0,77.8722,77.8722,77.7824,77.8423,27500.0
2015-02-27 12:45:00,103.98,104.0,103.96,103.97,12300.0,77.8498,77.8647,77.8348,77.8423,12300.0
2015-02-27 12:50:00,103.97,103.98,103.86,103.91,13400.0,77.8423,77.8498,77.7599,77.7974,13400.0
2015-02-27 12:55:00,103.91,103.94,103.88,103.91,15500.0,77.7974,77.8198,77.7749,77.7974,15500.0
2015-02-27 13:00:00,103.91,103.92,103.78,103.79,58500.0,77.7974,77.8048,77.7,77.7075,58500.0
2015-02-27 13:05:00,103.78,103.9,103.77,103.85,71400.0,77.7,77.7899,77.6925,77.7524,71400.0
2015-02-27 13:10:00,103.84,103.84,103.71,103.71,32900.0,77.745,77.745,77.6476,77.6476,32900.0
2015-02-27 13:15:00,103.71,103.78,103.61,103.73,119100.0,77.6476,77.7,77.5728,77.6626,119100.0
2015-02-27 13:20:00,103.73,103.9,103.73,103.9,24300.0,77.6626,77.7899,77.6626,77.7899,24300.0
2015-02-27 13:25:00,103.88,103.94,103.85,103.93,22100.0,77.7749,77.8198,77.7524,77.8123,22100.0
2015-02-27 13:30:00,103.95,103.95,103.85,103.88,18500.0,77.8273,77.8273,77.7524,77.7749,18500.0
2015-02-27 13:35:00,103.89,103.89,103.79,103.86,25000.0,77.7824,77.7824,77.7075,77.7599,25000.0
2015-02-27 13:40:00,103.87,103.96,103.85,103.95,25900.0,77.7674,77.8348,77.7524,77.8273,25900.0
2015-02-27 13:45:00,103.95,103.99,103.91,103.92,29300.0,77.8273,77.8573,77.7974,77.8048,29300.0
2015-02-27 13:50:00,103.92,103.99,103.87,103.88,26400.0,77.8048,77.8573,77.7674,77.7749,26400.0
2015-02-27 13:55:00,103.88,103.94,103.83,103.94,33900.0,77.7749,77.8198,77.7375,77.8198,33900.0
2015-02-27 14:00:00,103.95,104.09,103.94,104.04,46700.0,77.8273,77.9321,77.8198,77.8947,46700.0
2015-02-27 14:05:00,104.05,104.12,104.05,104.07,33700.0,77.9022,77.9546,77.9022,77.9172,33700.0
2015-02-27 14:10:00,104.08,104.08,104.0,104.02,25100.0,77.9246,77.9246,77.8647,77.8797,25100.0
2015-02-27 14:15:00,104.02,104.09,104.0,104.01,23100.0,77.8797,77.9321,77.8647,77.8722,23100.0
2015-02-27 14:20:00,104.02,104.09,104.0,104.09,21300.0,77.8797,77.9321,77.8647,77.9321,21300.0
2015-02-27 14:25:00,104.09,104.1,104.0,104.08,27700.0,77.9321,77.9396,77.8647,77.9246,27700.0
2015-02-27 14:30:00,104.08,104.08,104.0,104.08,26900.0,77.9246,77.9246,77.8647,77.9246,26900.0
2015-02-27 14:35:00,104.08,104.11,103.91,103.95,30900.0,77.9246,77.9471,77.7974,77.8273,30900.0
2015-02-27 14:40:00,103.95,103.99,103.89,103.9,20200.0,77.8273,77.8573,77.7824,77.7899,20200.0
2015-02-27 14:45:00,103.9,103.96,103.89,103.96,25200.0,77.7899,77.8348,77.7824,77.8348,25200.0
2015-02-27 14:50:00,103.96,103.97,103.92,103.95,16100.0,77.8348,77.8423,77.8048,77.8273,16100.0
2015-02-27 14:55:00,103.96,103.98,103.92,103.96,19800.0,77.8348,77.8498,77.8048,77.8348,19800.0
2015-02-27 15:00:00,103.97,103.97,103.87,103.94,32700.0,77.8423,77.8423,77.7674,77.8198,32700.0
2015-02-27 15:05:00,103.94,104.04,103.94,104.03,22700.0,77.8198,77.8947,77.8198,77.8872,22700.0
2015-02-27 15:10:00,104.02,104.04,103.96,104.01,29800.0,77.8797,77.8947,77.8348,77.8722,29800.0
2015-02-27 15:15:00,104.0,104.07,103.93,104.07,32200.0,77.8647,77.9172,77.8123,77.9172,32200.0
2015-02-27 15:20:00,104.07,104.12,104.04,104.12,37600.0,77.9172,77.9546,77.8947,77.9546,37600.0
2015-02-27 15:25:00,104.13,104.19,104.1,104.18,38100.0,77.9621,78.007,77.9396,77.9995,38100.0
2015-02-27 15:30:00,104.18,104.18,104.01,104.02,32000.0,77.9995,77.9995,77.8722,77.8797,32000.0
2015-02-27 15:35:00,104.01,104.04,103.95,103.99,50300.0,77.8722,77.8947,77.8273,77.8573,50300.0
2015-02-27 15:40:00,103.98,104.01,103.93,103.99,40700.0,77.8498,77.8722,77.8123,77.8573,40700.0
2015-02-27 15:45:00,103.99,104.11,103.99,104.06,64400.0,77.8573,77.9471,77.8573,77.9097,64400.0
2015-02-27 15:50:00,104.06,104.07,103.97,103.98,55100.0,77.9097,77.9172,77.8423,77.8498,55100.0
2015-02-27 15:55:00,103.96,103.96,103.81,103.87,274700.0,77.8348,77.8348,77.7225,77.7674,274700.0
2015-03-02 09:30:00,104.12,104.68,104.01,104.54,161100.0,77.9546,78.3739,77.8722,78.269,161100.0
2015-03-02 09:35:00,104.47,104.7,104.46,104.5,45200.0,78.2166,78.3888,78.2091,78.2391,45200.0
2015-03-02 09:40:00,104.52,104.61,104.36,104.4,23000.0,78.2541,78.3215,78.1343,78.1642,23000.0
2015-03-02 09:45:00,104.43,104.63,104.41,104.6,27000.0,78.1867,78.3364,78.1717,78.314,27000.0
2015-03-02 09:50:00,104.64,104.66,104.55,104.65,35600.0,78.3439,78.3589,78.2765,78.3514,35600.0
2015-03-02 09:55:00,104.66,104.75,104.62,104.74,33300.0,78.3589,78.4263,78.3289,78.4188,33300.0
2015-03-02 10:00:00,104.73,104.84,104.6,104.6,39300.0,78.4113,78.4937,78.314,78.314,39300.0
2015-03-02 10:05:00,104.59,104.61,104.45,104.46,21200.0,78.3065,78.3215,78.2017,78.2091,21200.0
2015-03-02 10:10:00,104.45,104.54,104.41,104.45,29300.0,78.2017,78.269,78.1717,78.2017,29300.0
2015-03-02 10:15:00,104.46,104.48,104.33,104.34,30000.0,78.2091,78.2241,78.1118,78.1193,30000.0
2015-03-02 10:20:00,104.33,104.36,104.28,104.28,19200.0,78.1118,78.1343,78.0744,78.0744,19200.0
2015-03-02 10:25:00,104.27,104.39,104.21,104.39,18000.0,78.0669,78.1567,78.022,78.1567,18000.0
2015-03-02 10:30:00,104.38,104.5,104.38,104.42,50800.0,78.1493,78.2391,78.1493,78.1792,50800.0
2015-03-02 10:35:00,104.44,104.44,104.34,104.42,16400.0,78.1942,78.1942,78.1193,78.1792,16400.0
2015-03-02 10:40:00,104.41,104.41,104.28,104.31,23700.0,78.1717,78.1717,78.0744,78.0968,23700.0
2015-03-02 10:45:00,104.33,104.33,104.25,104.25,23000.0,78.1118,78.1118,78.0519,78.0519,23000.0
2015-03-02 10:50:00,104.26,104.4,104.23,104.4,26100.0,78.0594,78.1642,78.0369,78.1642,26100.0
2015-03-02 10:55:00,104.41,104.49,104.38,104.49,33300.0,78.1717,78.2316,78.1493,78.2316,33300.0
2015-03-02 11:00:00,104.49,104.49,104.18,104.21,49400.0,78.2316,78.2316,77.9995,78.022,49400.0
2015-03-02 11:05:00,104.21,104.29,104.1,104.19,42000.0,78.022,78.0819,77.9396,78.007,42000.0
2015-03-02 11:10:00,104.19,104.35,104.18,104.34,26300.0,78.007,78.1268,77.9995,78.1193,26300.0
2015-03-02 11:15:00,104.34,104.43,104.33,104.36,19800.0,78.1193,78.1867,78.1118,78.1343,19800.0
2015-03-02 11:20:00,104.38,104.46,104.34,104.38,20500.0,78.1493,78.2091,78.1193,78.1493,20500.0
2015-03-02 11:25:00,104.38,104.38,104.2,104.22,22300.0,78.1493,78.1493,78.0145,78.0295,22300.0
2015-03-02 11:30:00,104.22,104.26,104.21,104.26,27200.0,78.0295,78.0594,78.022,78.0594,27200.0
2015-03-02 11:35:00,104.27,104.36,104.24,104.34,25400.0,78.0669,78.1343,78.0444,78.1193,25400.0
2015-03-02 11:40:00,104.34,104.44,104.34,104.35,12600.0,78.1193,78.1942,78.1193,78.1268,12600.0
2015-03-02 11:45:00,104.35,104.37,104.23,104.24,18200.0,78.1268,78.1418,78.0369,78.0444,18200.0
2015-03-02 11:50:00,104.24,104.25,104.12,104.13,17200.0,78.0444,78.0519,77.9546,77.9621,17200.0
2015-03-02 11:55:00,104.13,104.13,104.06,104.12,22900.0,77.9621,77.9621,77.9097,77.9546,22900.0
2015-03-02 12:00:00,104.1,104.17,104.09,104.14,18500.0,77.9396,77.992,77.9321,77.9696,18500.0
2015-03-02 12:05:00,104.13,104.24,104.12,104.2,19100.0,77.9621,78.0444,77.9546,78.0145,19100.0
2015-03-02 12:10:00,104.2,104.21,104.09,104.19,20100.0,78.0145,78.022,77.9321,78.007,20100.0
2015-03-02 12:15:00,104.19,104.23,104.18,104.21,16300.0,78.007,78.0369,77.9995,78.022,16300.0
2015-03-02 12:20:00,104.2,104.2,104.1,104.14,11500.0,78.0145,78.0145,77.9396,77.9696,11500.0
2015-03-02 12:25:00,104.14,104.15,104.08,104.1,21300.0,77.9696,77.9771,77.9246,77.9396,21300.0
2015-03-02 12:30:00,104.1,104.12,104.07,104.1,24900.0,77.9396,77.9546,77.9172,77.9396,24900.0
2015-03-02 12:35:00,104.1,104.11,104.07,104.08,26000.0,77.9396,77.9471,77.9172,77.9246,26000.0
2015-03-02 12:40:00,104.09,104.11,104.03,104.06,17700.0,77.9321,77.9471,77.8872,77.9097,17700.0
2015-03-02 12:45:00,104.06,104.19,104.06,104.17,10900.0,77.9097,78.007,77.9097,77.992,10900.0
2015-03-02 12:50:00,104.17,104.23,104.15,104.22,21600.0,77.992,78.0369,77.9771,78.0295,21600.0
2015-03-02 12:55:00,104.22,104.27,104.21,104.25,16000.0,78.0295,78.0669,78.022,78.0519,16000.0
2015-03-02 13:00:00,104.25,104.25,104.15,104.19,17500.0,78.0519,78.0519,77.9771,78.007,17500.0
2015-03-02 13:05:00,104.19,104.23,104.17,104.23,18100.0,78.007,78.0369,77.992,78.0369,18100.0
2015-03-02 13:10:00,104.23,104.29,104.23,104.24,17300.0,78.0369,78.0819,78.0369,78.0444,17300.0
2015-03-02 13:15:00,104.24,104.24,104.16,104.19,14000.0,78.0444,78.0444,77.9845,78.007,14000.0
2015-03-02 13:20:00,104.2,104.22,104.12,104.13,11600.0,78.0145,78.0295,77.9546,77.9621,11600.0
2015-03-02 13:25:00,104.13,104.24,104.12,104.24,13500.0,77.9621,78.0444,77.9546,78.0444,13500.0
2015-03-02 13:30:00,104.23,104.26,104.22,104.23,14900.0,78.0369,78.0594,78.0295,78.0369,14900.0
2015-03-02 13:35:00,104.23,104.29,104.22,104.29,12800.0,78.0369,78.0819,78.0295,78.0819,12800.0
2015-03-02 13:40:00,104.29,104.39,104.28,104.36,21500.0,78.0819,78.1567,78.0744,78.1343,21500.0
2015-03-02 13:45:00,104.36,104.44,104.35,104.43,12000.0,78.1343,78.1942,78.1268,78.1867,12000.0
2015-03-02 13:50:00,104.43,104.46,104.35,104.37,18800.0,78.1867,78.2091,78.1268,78.1418,18800.0
2015-03-02 13:55:00,104.38,104.41,104.36,104.39,13100.0,78.1493,78.1717,78.1343,78.1567,13100.0
2015-03-02 14:00:00,104.39,104.39,104.26,104.28,24200.0,78.1567,78.1567,78.0594,78.0744,24200.0
2015-03-02 14:05:00,104.3,104.32,104.26,104.29,18000.0,78.0894,78.1043,78.0594,78.0819,18000.0
2015-03-02 14:10:00,104.28,104.29,104.24,104.26,9700.0,78.0744,78.0819,78.0444,78.0594,9700.0
2015-03-02 14:15:00,104.27,104.28,104.16,104.18,25800.0,78.0669,78.0744,77.9845,77.9995,25800.0
2015-03-02 14:20:00,104.18,104.25,104.16,104.24,20200.0,77.9995,78.0519,77.9845,78.0444,20200.0
2015-03-02 14:25:00,104.25,104.29,104.21,104.22,14800.0,78.0519,78.0819,78.022,78.0295,14800.0
2015-03-02 14:30:00,104.22,104.26,104.17,104.26,22900.0,78.0295,78.0594,77.992,78.0594,22900.0
2015-03-02 14:35:00,104.26,104.3,104.25,104.25,19600.0,78.0594,78.0894,78.0519,78.0519,19600.0
2015-03-02 14:40:00,104.25,104.26,104.18,104.2,25200.0,78.0519,78.0594,77.9995,78.0145,25200.0
2015-03-02 14:45:00,104.21,104.27,104.19,104.25,25300.0,78.022,78.0669,78.007,78.0519,25300.0
2015-03-02 14:50:00,104.25,104.3,104.24,104.3,24500.0,78.0519,78.0894,78.0444,78.0894,24500.0
2015-03-02 14:55:00,104.3,104.38,104.29,104.36,22100.0,78.0894,78.1493,78.0819,78.1343,22100.0
2015-03-02 15:00:00,104.35,104.4,104.35,104.39,20000.0,78.1268,78.1642,78.1268,78.1567,20000.0
2015-03-02 15:05:00,104.4,104.43,104.39,104.43,31000.0,78.1642,78.1867,78.1567,78.1867,31000.0
2015-03-02 15:10:00,104.43,104.44,104.34,104.44,73800.0,78.1867,78.1942,78.1193,78.1942,73800.0
2015-03-02 15:15:00,104.45,104.45,104.35,104.36,37200.0,78.2017,78.2017,78.1268,78.1343,37200.0
2015-03-02 15:20:00,104.37,104.38,104.31,104.32,24900.0,78.1418,78.1493,78.0968,78.1043,24900.0
2015-03-02 15:25:00,104.32,104.34,104.24,104.25,67300.0,78.1043,78.1193,78.0444,78.0519,67300.0
2015-03-02 15:30:00,104.25,104.27,104.23,104.25,57300.0,78.0519,78.0669,78.0369,78.0519,57300.0
2015-03-02 15:35:00,104.25,104.27,104.23,104.25,56300.0,78.0519,78.0669,78.0369,78.0519,56300.0
2015-03-02 15:40:00,104.25,104.26,104.23,104.23,47400.0,78.0519,78.0594,78.0369,78.0369,47400.0
2015-03-02 15:45:00,104.24,104.28,104.22,104.22,95700.0,78.0444,78.0744,78.0295,78.0295,95700.0
2015-03-02 15:50:00,104.22,104.24,104.18,104.18,97800.0,78.0295,78.0444,77.9995,77.9995,97800.0
2015-03-02 15:55:00,104.19,104.21,104.1,104.16,227900.0,78.007,78.022,77.9396,77.9845,227900.0
2015-03-03 09:30:00,104.17,104.38,104.0,104.0,163200.0,77.992,78.1493,77.8647,77.8647,163200.0
2015-03-03 09:35:00,104.0,104.0,103.67,103.77,59800.0,77.8647,77.8647,77.6177,77.6925,59800.0
2015-03-03 09:40:00,103.78,103.86,103.47,103.63,70500.0,77.7,77.7599,77.4679,77.5877,70500.0
2015-03-03 09:45:00,103.62,103.72,103.55,103.64,50100.0,77.5802,77.6551,77.5278,77.5952,50100.0
2015-03-03 09:50:00,103.64,103.65,103.37,103.38,69900.0,77.5952,77.6027,77.3931,77.4006,69900.0
2015-03-03 09:55:00,103.37,103.41,103.33,103.34,37900.0,77.3931,77.423,77.3631,77.3706,37900.0
2015-03-03 10:00:00,103.34,103.55,103.33,103.54,37800.0,77.3706,77.5278,77.3631,77.5203,37800.0
2015-03-03 10:05:00,103.54,103.79,103.54,103.78,42600.0,77.5203,77.7075,77.5203,77.7,42600.0
2015-03-03 10:10:00,103.77,103.78,103.55,103.57,86200.0,77.6925,77.7,77.5278,77.5428,86200.0
2015-03-03 10:15:00,103.57,103.58,103.52,103.55,51000.0,77.5428,77.5503,77.5054,77.5278,51000.0
2015-03-03 10:20:00,103.55,103.59,103.5,103.59,35600.0,77.5278,77.5578,77.4904,77.5578,35600.0
2015-03-03 10:25:00,103.59,103.72,103.41,103.67,32100.0,77.5578,77.6551,77.423,77.6177,32100.0
2015-03-03 10:30:00,103.68,103.77,103.68,103.72,28400.0,77.6252,77.6925,77.6252,77.6551,28400.0
2015-03-03 10:35:00,103.71,103.84,103.62,103.83,28800.0,77.6476,77.745,77.5802,77.7375,28800.0
2015-03-03 10:40:00,103.84,103.86,103.68,103.68,32100.0,77.745,77.7599,77.6252,77.6252,32100.0
2015-03-03 10:45:00,103.7,103.72,103.65,103.66,41100.0,77.6401,77.6551,77.6027,77.6102,41100.0
2015-03-03 10:50:00,103.66,103.68,103.56,103.65,33000.0,77.6102,77.6252,77.5353,77.6027,33000.0
2015-03-03 10:55:00,103.65,103.73,103.59,103.67,16100.0,77.6027,77.6626,77.5578,77.6177,16100.0
2015-03-03 11:00:00,103.67,103.67,103.58,103.59,22000.0,77.6177,77.6177,77.5503,77.5578,22000.0
2015-03-03 11:05:00,103.59,103.59,103.48,103.52,27400.0,77.5578,77.5578,77.4754,77.5054,27400.0
2015-03-03 11:10:00,103.53,103.54,103.37,103.39,40000.0,77.5129,77.5203,77.3931,77.408,40000.0
2015-03-03 11:15:00,103.39,103.51,103.39,103.47,23000.0,77.408,77.4979,77.408,77.4679,23000.0
2015-03-03 11:20:00,103.47,103.56,103.45,103.45,34200.0,77.4679,77.5353,77.453,77.453,34200.0
2015-03-03 11:25:00,103.45,103.45,103.29,103.32,49000.0,77.453,77.453,77.3332,77.3556,49000.0
2015-03-03 11:30:00,103.31,103.41,103.09,103.11,67300.0,77.3481,77.423,77.1834,77.1984,67300.0
2015-03-03 11:35:00,103.11,103.22,103.09,103.1,50300.0,77.1984,77.2808,77.1834,77.1909,50300.0
2015-03-03 11:40:00,103.08,103.1,103.0,103.04,36600.0,77.1759,77.1909,77.116,77.146,36600.0
2015-03-03 11:45:00,103.01,103.08,103.01,103.04,27900.0,77.1235,77.1759,77.1235,77.146,27900.0
2015-03-03 11:50:00,103.05,103.21,103.04,103.15,45100.0,77.1535,77.2733,77.146,77.2284,45100.0
2015-03-03 11:55:00,103.13,103.19,103.09,103.1,25200.0,77.2134,77.2583,77.1834,77.1909,25200.0
2015-03-03 12:00:00,103.1,103.16,103.06,103.09,21900.0,77.1909,77.2358,77.161,77.1834,21900.0
2015-03-03 12:05:00,103.09,103.18,103.08,103.16,20100.0,77.1834,77.2508,77.1759,77.2358,20100.0
2015-03-03 12:10:00,103.16,103.25,103.15,103.25,23100.0,77.2358,77.3032,77.2284,77.3032,23100.0
2015-03-03 12:15:00,103.26,103.33,103.22,103.32,27600.0,77.3107,77.3631,77.2808,77.3556,27600.0
2015-03-03 12:20:00,103.33,103.34,103.2,103.23,24700.0,77.3631,77.3706,77.2658,77.2882,24700.0
2015-03-03 12:25:00,103.23,103.23,102.96,103.03,31900.0,77.2882,77.2882,77.0861,77.1385,31900.0
2015-03-03 12:30:00,103.02,103.14,103.0,103.14,22600.0,77.131,77.2209,77.116,77.2209,22600.0
2015-03-03 12:35:00,103.14,103.3,103.12,103.3,22200.0,77.2209,77.3407,77.2059,77.3407,22200.0
2015-03-03 12:40:00,103.29,103.31,103.25,103.3,12900.0,77.3332,77.3481,77.3032,77.3407,12900.0
2015-03-03 12:45:00,103.3,103.32,103.2,103.25,31400.0,77.3407,77.3556,77.2658,77.3032,31400.0
2015-03-03 12:50:00,103.25,103.3,103.21,103.23,34700.0,77.3032,77.3407,77.2733,77.2882,34700.0
2015-03-03 12:55:00,103.22,103.35,103.21,103.32,22400.0,77.2808,77.3781,77.2733,77.3556,22400.0
2015-03-03 13:00:00,103.31,103.33,103.24,103.29,29100.0,77.3481,77.3631,77.2957,77.3332,29100.0
2015-03-03 13:05:00,103.29,103.32,103.2,103.21,35200.0,77.3332,77.3556,77.2658,77.2733,35200.0
2015-03-03 13:10:00,103.23,103.28,103.21,103.26,16100.0,77.2882,77.3257,77.2733,77.3107,16100.0
2015-03-03 13:15:00,103.27,103.33,103.26,103.32,14600.0,77.3182,77.3631,77.3107,77.3556,14600.0
2015-03-03 13:20:00,103.31,103.38,103.29,103.36,30100.0,77.3481,77.4006,77.3332,77.3856,30100.0
2015-03-03 13:25:00,103.37,103.47,103.36,103.47,21400.0,77.3931,77.4679,77.3856,77.4679,21400.0
2015-03-03 13:30:00,103.47,103.49,103.37,103.43,41600.0,77.4679,77.4829,77.3931,77.438,41600.0
2015-03-03 13:35:00,103.43,103.5,103.4,103.49,27600.0,77.438,77.4904,77.4155,77.4829,27600.0
2015-03-03 13:40:00,103.49,103.51,103.47,103.48,17300.0,77.4829,77.4979,77.4679,77.4754,17300.0
2015-03-03 13:45:00,103.5,103.53,103.45,103.51,32700.0,77.4904,77.5129,77.453,77.4979,32700.0
2015-03-03 13:50:00,103.51,103.55,103.48,103.55,19900.0,77.4979,77.5278,77.4754,77.5278,19900.0
2015-03-03 13:55:00,103.56,103.57,103.47,103.48,22300.0,77.5353,77.5428,77.4679,77.4754,22300.0
2015-03-03 14:00:00,103.48,103.57,103.48,103.53,21200.0,77.4754,77.5428,77.4754,77.5129,21200.0
2015-03-03 14:05:00,103.53,103.59,103.48,103.59,25500.0,77.5129,77.5578,77.4754,77.5578,25500.0
2015-03-03 14:10:00,103.59,103.62,103.48,103.52,65700.0,77.5578,77.5802,77.4754,77.5054,65700.0
2015-03-03 14:15:00,103.53,103.56,103.49,103.56,30200.0,77.5129,77.5353,77.4829,77.5353,30200.0
2015-03-03 14:20:00,103.56,103.57,103.49,103.52,25100.0,77.5353,77.5428,77.4829,77.5054,25100.0
2015-03-03 14:25:00,103.52,103.57,103.5,103.52,42800.0,77.5054,77.5428,77.4904,77.5054,42800.0
2015-03-03 14:30:00,103.52,103.53,103.48,103.48,51200.0,77.5054,77.5129,77.4754,77.4754,51200.0
2015-03-03 14:35:00,103.48,103.56,103.48,103.53,40300.0,77.4754,77.5353,77.4754,77.5129,40300.0
2015-03-03 14:40:00,103.53,103.55,103.44,103.49,36300.0,77.5129,77.5278,77.4455,77.4829,36300.0
2015-03-03 14:45:00,103.48,103.49,103.4,103.48,26900.0,77.4754,77.4829,77.4155,77.4754,26900.0
2015-03-03 14:50:00,103.48,103.54,103.46,103.51,32700.0,77.4754,77.5203,77.4604,77.4979,32700.0
2015-03-03 14:55:00,103.51,103.54,103.5,103.52,39500.0,77.4979,77.5203,77.4904,77.5054,39500.0
2015-03-03 15:00:00,103.53,103.54,103.48,103.5,39700.0,77.5129,77.5203,77.4754,77.4904,39700.0
2015-03-03 15:05:00,103.51,103.51,103.46,103.48,26500.0,77.4979,77.4979,77.4604,77.4754,26500.0
2015-03-03 15:10:00,103.48,103.51,103.43,103.45,33700.0,77.4754,77.4979,77.438,77.453,33700.0
2015-03-03 15:15:00,103.46,103.5,103.44,103.47,47800.0,77.4604,77.4904,77.4455,77.4679,47800.0
2015-03-03 15:20:00,103.46,103.51,103.45,103.49,41400.0,77.4604,77.4979,77.453,77.4829,41400.0
2015-03-03 15:25:00,103.49,103.51,103.46,103.46,48700.0,77.4829,77.4979,77.4604,77.4604,48700.0
2015-03-03 15:30:00,103.47,103.5,103.46,103.5,81400.0,77.4679,77.4904,77.4604,77.4904,81400.0
2015-03-03 15:35:00,103.5,103.52,103.48,103.5,104100.0,77.4904,77.5054,77.4754,77.4904,104100.0
2015-03-03 15:40:00,103.5,103.51,103.45,103.47,52400.0,77.4904,77.4979,77.453,77.4679,52400.0
2015-03-03 15:45:00,103.46,103.52,103.39,103.52,122100.0,77.4604,77.5054,77.408,77.5054,122100.0
2015-03-03 15:50:00,103.52,103.52,103.47,103.48,96800.0,77.5054,77.5054,77.4679,77.4754,96800.0
2015-03-03 15:55:00,103.47,103.48,103.41,103.46,184100.0,77.4679,77.4754,77.423,77.4604,184100.0
2015-03-04 09:30:00,103.06,103.24,102.98,102.98,90000.0,77.161,77.2957,77.1011,77.1011,90000.0
2015-03-04 09:35:00,102.96,103.29,102.9,103.1,35800.0,77.0861,77.3332,77.0412,77.1909,35800.0
2015-03-04 09:40:00,103.1,103.22,102.87,102.93,82700.0,77.1909,77.2808,77.0187,77.0636,82700.0
2015-03-04 09:45:00,102.94,103.04,102.85,102.96,53200.0,77.0711,77.146,77.0037,77.0861,53200.0
2015-03-04 09:50:00,102.95,103.07,102.89,103.07,63000.0,77.0786,77.1685,77.0337,77.1685,63000.0
2015-03-04 09:55:00,103.04,103.14,102.95,102.97,74200.0,77.146,77.2209,77.0786,77.0936,74200.0
2015-03-04 10:00:00,102.96,103.1,102.87,102.96,72200.0,77.0861,77.1909,77.0187,77.0861,72200.0
2015-03-04 10:05:00,102.96,103.14,102.95,102.97,30800.0,77.0861,77.2209,77.0786,77.0936,30800.0
2015-03-04 10:10:00,102.96,103.05,102.81,102.9,35400.0,77.0861,77.1535,76.9738,77.0412,35400.0
2015-03-04 10:15:00,102.9,102.91,102.77,102.9,24800.0,77.0412,77.0487,76.9438,77.0412,24800.0
2015-03-04 10:20:00,102.9,102.91,102.82,102.86,17500.0,77.0412,77.0487,76.9813,77.0112,17500.0
2015-03-04 10:25:00,102.85,102.98,102.81,102.95,22900.0,77.0037,77.1011,76.9738,77.0786,22900.0
2015-03-04 10:30:00,102.94,103.14,102.88,103.12,16900.0,77.0711,77.2209,77.0262,77.2059,16900.0
2015-03-04 10:35:00,103.13,103.17,103.06,103.09,21400.0,77.2134,77.2433,77.161,77.1834,21400.0
2015-03-04 10:40:00,103.1,103.23,103.01,103.19,23800.0,77.1909,77.2882,77.1235,77.2583,23800.0
2015-03-04 10:45:00,103.19,103.24,103.12,103.19,31700.0,77.2583,77.2957,77.2059,77.2583,31700.0
2015-03-04 10:50:00,103.2,103.25,103.1,103.21,31300.0,77.2658,77.3032,77.1909,77.2733,31300.0
2015-03-04 10:55:00,103.21,103.26,103.18,103.21,19300.0,77.2733,77.3107,77.2508,77.2733,19300.0
2015-03-04 11:00:00,103.2,103.24,103.08,103.08,63200.0,77.2658,77.2957,77.1759,77.1759,63200.0
2015-03-04 11:05:00,103.09,103.22,103.01,103.21,50000.0,77.1834,77.2808,77.1235,77.2733,50000.0
2015-03-04 11:10:00,103.21,103.34,103.21,103.32,17200.0,77.2733,77.3706,77.2733,77.3556,17200.0
2015-03-04 11:15:00,103.32,103.4,103.28,103.38,17300.0,77.3556,77.4155,77.3257,77.4006,17300.0
2015-03-04 11:20:00,103.39,103.39,103.29,103.29,19100.0,77.408,77.408,77.3332,77.3332,19100.0
2015-03-04 11:25:00,103.3,103.38,103.3,103.37,22800.0,77.3407,77.4006,77.3407,77.3931,22800.0
2015-03-04 11:30:00,103.37,103.43,103.31,103.4,26500.0,77.3931,77.438,77.3481,77.4155,26500.0
2015-03-04 11:35:00,103.4,103.41,103.32,103.4,28000.0,77.4155,77.423,77.3556,77.4155,28000.0
2015-03-04 11:40:00,103.4,103.42,103.31,103.34,21300.0,77.4155,77.4305,77.3481,77.3706,21300.0
2015-03-04 11:45:00,103.35,103.45,103.35,103.42,16000.0,77.3781,77.453,77.3781,77.4305,16000.0
2015-03-04 11:50:00,103.42,103.42,103.26,103.26,31500.0,77.4305,77.4305,77.3107,77.3107,31500.0
2015-03-04 11:55:00,103.26,103.26,103.12,103.12,58600.0,77.3107,77.3107,77.2059,77.2059,58600.0
2015-03-04 12:00:00,103.12,103.27,103.09,103.27,59700.0,77.2059,77.3182,77.1834,77.3182,59700.0
2015-03-04 12:05:00,103.26,103.27,103.17,103.23,11300.0,77.3107,77.3182,77.2433,77.2882,11300.0
2015-03-04 12:10:00,103.23,103.31,103.22,103.31,13100.0,77.2882,77.3481,77.2808,77.3481,13100.0
2015-03-04 12:15:00,103.31,103.38,103.29,103.34,14600.0,77.3481,77.4006,77.3332,77.3706,14600.0
2015-03-04 12:20:00,103.33,103.35,103.22,103.27,26100.0,77.3631,77.3781,77.2808,77.3182,26100.0
2015-03-04 12:25:00,103.28,103.33,103.24,103.32,6700.0,77.3257,77.3631,77.2957,77.3556,6700.0
2015-03-04 12:30:00,103.32,103.33,103.18,103.18,19400.0,77.3556,77.3631,77.2508,77.2508,19400.0
2015-03-04 12:35:00,103.19,103.26,103.1,103.1,31500.0,77.2583,77.3107,77.1909,77.1909,31500.0
2015-03-04 12:40:00,103.1,103.21,103.1,103.16,28200.0,77.1909,77.2733,77.1909,77.2358,28200.0
2015-03-04 12:45:00,103.18,103.23,103.15,103.2,14300.0,77.2508,77.2882,77.2284,77.2658,14300.0
2015-03-04 12:50:00,103.21,103.25,103.11,103.2,34800.0,77.2733,77.3032,77.1984,77.2658,34800.0
2015-03-04 12:55:00,103.21,103.24,103.19,103.2,18400.0,77.2733,77.2957,77.2583,77.2658,18400.0
2015-03-04 13:00:00,103.2,103.3,103.2,103.3,16400.0,77.2658,77.3407,77.2658,77.3407,16400.0
2015-03-04 13:05:00,103.29,103.31,103.2,103.22,23100.0,77.3332,77.3481,77.2658,77.2808,23100.0
2015-03-04 13:10:00,103.22,103.26,103.18,103.21,25300.0,77.2808,77.3107,77.2508,77.2733,25300.0
2015-03-04 13:15:00,103.22,103.32,103.21,103.29,20900.0,77.2808,77.3556,77.2733,77.3332,20900.0
2015-03-04 13:20:00,103.27,103.4,103.26,103.32,26000.0,77.3182,77.4155,77.3107,77.3556,26000.0
2015-03-04 13:25:00,103.32,103.34,103.24,103.24,20600.0,77.3556,77.3706,77.2957,77.2957,20600.0
2015-03-04 13:30:00,103.26,103.31,103.25,103.27,17300.0,77.3107,77.3481,77.3032,77.3182,17300.0
2015-03-04 13:35:00,103.25,103.33,103.23,103.25,32000.0,77.3032,77.3631,77.2882,77.3032,32000.0
2015-03-04 13:40:00,103.24,103.24,103.13,103.16,18500.0,77.2957,77.2957,77.2134,77.2358,18500.0
2015-03-04 13:45:00,103.15,103.21,103.13,103.17,31800.0,77.2284,77.2733,77.2134,77.2433,31800.0
2015-03-04 13:50:00,103.16,103.21,103.15,103.16,25700.0,77.2358,77.2733,77.2284,77.2358,25700.0
2015-03-04 13:55:00,103.15,103.17,103.12,103.13,23700.0,77.2284,77.2433,77.2059,77.2134,23700.0
2015-03-04 14:00:00,103.13,103.25,103.13,103.23,35600.0,77.2134,77.3032,77.2134,77.2882,35600.0
2015-03-04 14:05:00,103.23,103.23,103.13,103.14,20200.0,77.2882,77.2882,77.2134,77.2209,20200.0
2015-03-04 14:10:00,103.14,103.18,102.97,102.97,28800.0,77.2209,77.2508,77.0936,77.0936,28800.0
2015-03-04 14:15:00,102.98,103.06,102.97,103.04,19900.0,77.1011,77.161,77.0936,77.146,19900.0
2015-03-04 14:20:00,103.05,103.09,103.02,103.06,15700.0,77.1535,77.1834,77.131,77.161,15700.0
2015-03-04 14:25:00,103.06,103.09,103.04,103.08,19400.0,77.161,77.1834,77.146,77.1759,19400.0
2015-03-04 14:30:00,103.07,103.1,103.05,103.07,21600.0,77.1685,77.1909,77.1535,77.1685,21600.0
2015-03-04 14:35:00,103.08,103.13,103.04,103.06,22300.0,77.1759,77.2134,77.146,77.161,22300.0
2015-03-04 14:40:00,103.05,103.15,103.04,103.13,30000.0,77.1535,77.2284,77.146,77.2134,30000.0
2015-03-04 14:45:00,103.12,103.13,103.06,103.11,25100.0,77.2059,77.2134,77.161,77.1984,25100.0
2015-03-04 14:50:00,103.1,103.19,103.09,103.19,16700.0,77.1909,77.2583,77.1834,77.2583,16700.0
2015-03-04 14:55:00,103.18,103.24,103.15,103.19,33000.0,77.2508,77.2957,77.2284,77.2583,33000.0
2015-03-04 15:00:00,103.19,103.22,103.03,103.03,24200.0,77.2583,77.2808,77.1385,77.1385,24200.0
2015-03-04 15:05:00,103.03,103.03,102.95,102.95,48100.0,77.1385,77.1385,77.0786,77.0786,48100.0
2015-03-04 15:10:00,102.96,103.01,102.96,102.98,24200.0,77.0861,77.1235,77.0861,77.1011,24200.0
2015-03-04 15:15:00,102.98,103.1,102.96,103.04,39400.0,77.1011,77.1909,77.0861,77.146,39400.0
2015-03-04 15:20:00,103.05,103.08,103.01,103.07,30000.0,77.1535,77.1759,77.1235,77.1685,30000.0
2015-03-04 15:25:00,103.07,103.12,103.04,103.12,31900.0,77.1685,77.2059,77.146,77.2059,31900.0
2015-03-04 15:30:00,103.11,103.25,103.11,103.25,40800.0,77.1984,77.3032,77.1984,77.3032,40800.0
2015-03-04 15:35:00,103.25,103.27,103.17,103.25,37500.0,77.3032,77.3182,77.2433,77.3032,37500.0
2015-03-04 15:40:00,103.25,103.25,103.16,103.19,53400.0,77.3032,77.3032,77.2358,77.2583,53400.0
2015-03-04 15:45:00,103.19,103.26,103.16,103.21,61700.0,77.2583,77.3107,77.2358,77.2733,61700.0
2015-03-04 15:50:00,103.21,103.22,103.13,103.17,54600.0,77.2733,77.2808,77.2134,77.2433,54600.0
2015-03-04 15:55:00,103.17,103.18,103.08,103.09,152700.0,77.2433,77.2508,77.1759,77.1834,152700.0
2015-03-05 09:30:00,103.5,103.55,103.12,103.28,79300.0,77.4904,77.5278,77.2059,77.3257,79300.0
2015-03-05 09:35:00,103.3,103.49,103.24,103.44,33900.0,77.3407,77.4829,77.2957,77.4455,33900.0
2015-03-05 09:40:00,103.38,103.45,103.25,103.25,34200.0,77.4006,77.453,77.3032,77.3032,34200.0
2015-03-05 09:45:00,103.28,103.39,103.19,103.38,36200.0,77.3257,77.408,77.2583,77.4006,36200.0
2015-03-05 09:50:00,103.39,103.45,103.26,103.26,50900.0,77.408,77.453,77.3107,77.3107,50900.0
2015-03-05 09:55:00,103.28,103.33,103.19,103.24,48700.0,77.3257,77.3631,77.2583,77.2957,48700.0
2015-03-05 10:00:00,103.26,103.31,103.23,103.26,25000.0,77.3107,77.3481,77.2882,77.3107,25000.0
2015-03-05 10:05:00,103.27,103.32,103.2,103.31,59500.0,77.3182,77.3556,77.2658,77.3481,59500.0
2015-03-05 10:10:00,103.31,103.32,103.21,103.21,58800.0,77.3481,77.3556,77.2733,77.2733,58800.0
2015-03-05 10:15:00,103.22,103.23,102.97,102.97,58500.0,77.2808,77.2882,77.0936,77.0936,58500.0
2015-03-05 10:20:00,102.99,103.08,102.98,103.08,78400.0,77.1086,77.1759,77.1011,77.1759,78400.0
2015-03-05 10:25:00,103.09,103.2,103.08,103.16,25200.0,77.1834,77.2658,77.1759,77.2358,25200.0
2015-03-05 10:30:00,103.16,103.26,103.11,103.11,43200.0,77.2358,77.3107,77.1984,77.1984,43200.0
2015-03-05 10:35:00,103.11,103.12,103.01,103.02,35700.0,77.1984,77.2059,77.1235,77.131,35700.0
2015-03-05 10:40:00,103.02,103.02,102.77,102.86,113500.0,77.131,77.131,76.9438,77.0112,113500.0
2015-03-05 10:45:00,102.86,102.93,102.7,102.76,105900.0,77.0112,77.0636,76.8914,76.9364,105900.0
2015-03-05 10:50:00,102.76,102.82,102.68,102.72,61900.0,76.9364,76.9813,76.8765,76.9064,61900.0
2015-03-05 10:55:00,102.7,102.85,102.69,102.85,37600.0,76.8914,77.0037,76.8839,77.0037,37600.0
2015-03-05 11:00:00,102.84,103.01,102.79,103.0,50600.0,76.9963,77.1235,76.9588,77.116,50600.0
2015-03-05 11:05:00,103.0,103.01,102.96,103.01,47000.0,77.116,77.1235,77.0861,77.1235,47000.0
2015-03-05 11:10:00,103.0,103.04,102.92,103.0,48400.0,77.116,77.146,77.0561,77.116,48400.0
2015-03-05 11:15:00,103.0,103.05,102.98,102.99,36200.0,77.116,77.1535,77.1011,77.1086,36200.0
2015-03-05 11:20:00,103.0,103.07,102.97,103.06,18900.0,77.116,77.1685,77.0936,77.161,18900.0
2015-03-05 11:25:00,103.06,103.06,102.95,103.01,36800.0,77.161,77.161,77.0786,77.1235,36800.0
2015-03-05 11:30:00,103.01,103.03,102.99,103.01,22400.0,77.1235,77.1385,77.1086,77.1235,22400.0
2015-03-05 11:35:00,103.02,103.13,103.01,103.05,22100.0,77.131,77.2134,77.1235,77.1535,22100.0
2015-03-05 11:40:00,103.05,103.15,103.03,103.11,41700.0,77.1535,77.2284,77.1385,77.1984,41700.0
2015-03-05 11:45:00,103.1,103.16,103.07,103.14,37400.0,77.1909,77.2358,77.1685,77.2209,37400.0
2015-03-05 11:50:00,103.15,103.16,103.07,103.1,49000.0,77.2284,77.2358,77.1685,77.1909,49000.0
2015-03-05 11:55:00,103.1,103.19,103.09,103.14,31400.0,77.1909,77.2583,77.1834,77.2209,31400.0
2015-03-05 12:00:00,103.15,103.15,102.98,103.0,60900.0,77.2284,77.2284,77.1011,77.116,60900.0
2015-03-05 12:05:00,103.0,103.04,102.98,103.01,46300.0,77.116,77.146,77.1011,77.1235,46300.0
2015-03-05 12:10:00,103.0,103.02,102.98,102.99,34100.0,77.116,77.131,77.1011,77.1086,34100.0
2015-03-05 12:15:00,103.0,103.11,103.0,103.1,20900.0,77.116,77.1984,77.116,77.1909,20900.0
2015-03-05 12:20:00,103.1,103.1,102.98,103.0,36500.0,77.1909,77.1909,77.1011,77.116,36500.0
2015-03-05 12:25:00,103.0,103.0,102.94,102.96,8300.0,77.116,77.116,77.0711,77.0861,8300.0
2015-03-05 12:30:00,102.97,103.0,102.94,102.98,16500.0,77.0936,77.116,77.0711,77.1011,16500.0
2015-03-05 12:35:00,102.98,103.02,102.95,102.97,16700.0,77.1011,77.131,77.0786,77.0936,16700.0
2015-03-05 12:40:00,102.98,103.01,102.97,103.0,16200.0,77.1011,77.1235,77.0936,77.116,16200.0
2015-03-05 12:45:00,102.99,102.99,102.83,102.88,33400.0,77.1086,77.1086,76.9888,77.0262,33400.0
2015-03-05 12:50:00,102.87,102.9,102.75,102.83,42800.0,77.0187,77.0412,76.9289,76.9888,42800.0
2015-03-05 12:55:00,102.85,102.85,102.72,102.79,38900.0,77.0037,77.0037,76.9064,76.9588,38900.0
2015-03-05 13:00:00,102.78,102.86,102.75,102.84,19200.0,76.9513,77.0112,76.9289,76.9963,19200.0
2015-03-05 13:05:00,102.85,102.9,102.83,102.84,33600.0,77.0037,77.0412,76.9888,76.9963,33600.0
2015-03-05 13:10:00,102.83,102.89,102.82,102.86,10300.0,76.9888,77.0337,76.9813,77.0112,10300.0
2015-03-05 13:15:00,102.87,102.93,102.82,102.91,20000.0,77.0187,77.0636,76.9813,77.0487,20000.0
2015-03-05 13:20:00,102.9,102.91,102.77,102.91,14100.0,77.0412,77.0487,76.9438,77.0487,14100.0
2015-03-05 13:25:00,102.92,102.95,102.9,102.93,18900.0,77.0561,77.0786,77.0412,77.0636,18900.0
2015-03-05 13:30:00,102.93,102.98,102.93,102.98,21400.0,77.0636,77.1011,77.0636,77.1011,21400.0
2015-03-05 13:35:00,102.98,103.03,102.96,103.02,40700.0,77.1011,77.1385,77.0861,77.131,40700.0
2015-03-05 13:40:00,103.04,103.1,102.99,103.1,27800.0,77.146,77.1909,77.1086,77.1909,27800.0
2015-03-05 13:45:00,103.09,103.19,103.08,103.17,41000.0,77.1834,77.2583,77.1759,77.2433,41000.0
2015-03-05 13:50:00,103.16,103.24,103.15,103.24,28400.0,77.2358,77.2957,77.2284,77.2957,28400.0
2015-03-05 13:55:00,103.24,103.29,103.21,103.29,28700.0,77.2957,77.3332,77.2733,77.3332,28700.0
2015-03-05 14:00:00,103.29,103.35,103.26,103.33,19700.0,77.3332,77.3781,77.3107,77.3631,19700.0
2015-03-05 14:05:00,103.33,103.36,103.27,103.28,20500.0,77.3631,77.3856,77.3182,77.3257,20500.0
2015-03-05 14:10:00,103.27,103.32,103.21,103.31,25000.0,77.3182,77.3556,77.2733,77.3481,25000.0
2015-03-05 14:15:00,103.31,103.36,103.3,103.35,14400.0,77.3481,77.3856,77.3407,77.3781,14400.0
2015-03-05 14:20:00,103.37,103.38,103.35,103.37,19800.0,77.3931,77.4006,77.3781,77.3931,19800.0
2015-03-05 14:25:00,103.37,103.38,103.22,103.22,26600.0,77.3931,77.4006,77.2808,77.2808,26600.0
2015-03-05 14:30:00,103.22,103.37,103.21,103.34,17900.0,77.2808,77.3931,77.2733,77.3706,17900.0
2015-03-05 14:35:00,103.34,103.36,103.3,103.32,13400.0,77.3706,77.3856,77.3407,77.3556,13400.0
2015-03-05 14:40:00,103.3,103.35,103.29,103.3,22800.0,77.3407,77.3781,77.3332,77.3407,22800.0
2015-03-05 14:45:00,103.31,103.36,103.3,103.32,33500.0,77.3481,77.3856,77.3407,77.3556,33500.0
2015-03-05 14:50:00,103.33,103.43,103.3,103.43,28700.0,77.3631,77.438,77.3407,77.438,28700.0
2015-03-05 14:55:00,103.41,103.46,103.41,103.46,24100.0,77.423,77.4604,77.423,77.4604,24100.0
2015-03-05 15:00:00,103.47,103.48,103.39,103.43,28500.0,77.4679,77.4754,77.408,77.438,28500.0
2015-03-05 15:05:00,103.44,103.46,103.32,103.35,39900.0,77.4455,77.4604,77.3556,77.3781,39900.0
2015-03-05 15:10:00,103.35,103.41,103.33,103.39,25500.0,77.3781,77.423,77.3631,77.408,25500.0
2015-03-05 15:15:00,103.4,103.45,103.39,103.39,15200.0,77.4155,77.453,77.408,77.408,15200.0
2015-03-05 15:20:00,103.4,103.44,103.37,103.42,35400.0,77.4155,77.4455,77.3931,77.4305,35400.0
2015-03-05 15:25:00,103.42,103.51,103.4,103.5,39100.0,77.4305,77.4979,77.4155,77.4904,39100.0
2015-03-05 15:30:00,103.5,103.51,103.44,103.51,48900.0,77.4904,77.4979,77.4455,77.4979,48900.0
2015-03-05 15:35:00,103.52,103.55,103.5,103.52,28400.0,77.5054,77.5278,77.4904,77.5054,28400.0
2015-03-05 15:40:00,103.51,103.52,103.46,103.46,32200.0,77.4979,77.5054,77.4604,77.4604,32200.0
2015-03-05 15:45:00,103.47,103.5,103.4,103.41,70700.0,77.4679,77.4904,77.4155,77.423,70700.0
2015-03-05 15:50:00,103.41,103.44,103.4,103.42,44700.0,77.423,77.4455,77.4155,77.4305,44700.0
2015-03-05 15:55:00,103.43,103.47,103.33,103.34,273400.0,77.438,77.4679,77.3631,77.3706,273400.0
2015-03-06 09:30:00,102.43,102.5,102.18,102.21,140400.0,76.6893,76.7417,76.5021,76.5246,140400.0
2015-03-06 09:35:00,102.24,102.31,102.04,102.13,81000.0,76.547,76.5994,76.3973,76.4647,81000.0
2015-03-06 09:40:00,102.12,102.2,102.11,102.14,58800.0,76.4572,76.5171,76.4497,76.4722,58800.0
2015-03-06 09:45:00,102.13,102.17,102.06,102.07,85200.0,76.4647,76.4946,76.4123,76.4198,85200.0
2015-03-06 09:50:00,102.08,102.36,102.04,102.36,79600.0,76.4272,76.6369,76.3973,76.6369,79600.0
2015-03-06 09:55:00,102.36,102.58,102.35,102.56,69900.0,76.6369,76.8016,76.6294,76.7866,69900.0
2015-03-06 10:00:00,102.56,102.57,102.3,102.41,64500.0,76.7866,76.7941,76.592,76.6743,64500.0
2015-03-06 10:05:00,102.41,102.52,102.36,102.51,35100.0,76.6743,76.7567,76.6369,76.7492,35100.0
2015-03-06 10:10:00,102.52,102.67,102.48,102.5,52000.0,76.7567,76.869,76.7267,76.7417,52000.0
2015-03-06 10:15:00,102.5,102.6,102.44,102.56,69400.0,76.7417,76.8166,76.6968,76.7866,69400.0
2015-03-06 10:20:00,102.57,102.6,102.51,102.59,36100.0,76.7941,76.8166,76.7492,76.8091,36100.0
2015-03-06 10:25:00,102.59,102.69,102.53,102.56,70200.0,76.8091,76.8839,76.7642,76.7866,70200.0
2015-03-06 10:30:00,102.55,102.57,102.43,102.46,57100.0,76.7791,76.7941,76.6893,76.7117,57100.0
2015-03-06 10:35:00,102.46,102.49,102.39,102.4,38200.0,76.7117,76.7342,76.6593,76.6668,38200.0
2015-03-06 10:40:00,102.4,102.42,102.32,102.37,52500.0,76.6668,76.6818,76.6069,76.6444,52500.0
2015-03-06 10:45:00,102.37,102.41,102.31,102.34,39100.0,76.6444,76.6743,76.5994,76.6219,39100.0
2015-03-06 10:50:00,102.34,102.37,102.24,102.36,42200.0,76.6219,76.6444,76.547,76.6369,42200.0
2015-03-06 10:55:00,102.36,102.4,102.26,102.31,53000.0,76.6369,76.6668,76.562,76.5994,53000.0
2015-03-06 11:00:00,102.31,102.32,102.09,102.09,50700.0,76.5994,76.6069,76.4347,76.4347,50700.0
2015-03-06 11:05:00,102.1,102.13,101.94,101.98,70300.0,76.4422,76.4647,76.3224,76.3524,70300.0
2015-03-06 11:10:00,101.98,102.04,101.95,101.98,15200.0,76.3524,76.3973,76.3299,76.3524,15200.0
2015-03-06 11:15:00,101.97,101.98,101.81,101.86,45900.0,76.3449,76.3524,76.2251,76.2625,45900.0
2015-03-06 11:20:00,101.86,101.94,101.84,101.89,26300.0,76.2625,76.3224,76.2476,76.285,26300.0
2015-03-06 11:25:00,101.89,101.92,101.83,101.84,35300.0,76.285,76.3075,76.2401,76.2476,35300.0
2015-03-06 11:30:00,101.83,101.83,101.73,101.8,40700.0,76.2401,76.2401,76.1652,76.2176,40700.0
2015-03-06 11:35:00,101.81,101.81,101.71,101.74,38700.0,76.2251,76.2251,76.1502,76.1727,38700.0
2015-03-06 11:40:00,101.74,101.75,101.61,101.63,52800.0,76.1727,76.1802,76.0754,76.0903,52800.0
2015-03-06 11:45:00,101.64,101.7,101.62,101.69,37500.0,76.0978,76.1427,76.0828,76.1352,37500.0
2015-03-06 11:50:00,101.7,101.88,101.69,101.88,27500.0,76.1427,76.2775,76.1352,76.2775,27500.0
2015-03-06 11:55:00,101.88,101.93,101.8,101.89,36000.0,76.2775,76.3149,76.2176,76.285,36000.0
2015-03-06 12:00:00,101.89,101.93,101.82,101.82,62500.0,76.285,76.3149,76.2326,76.2326,62500.0
2015-03-06 12:05:00,101.83,101.91,101.79,101.8,69500.0,76.2401,76.3,76.2101,76.2176,69500.0
2015-03-06 12:10:00,101.8,101.87,101.77,101.81,92200.0,76.2176,76.27,76.1951,76.2251,92200.0
2015-03-06 12:15:00,101.81,101.86,101.67,101.72,40600.0,76.2251,76.2625,76.1203,76.1577,40600.0
2015-03-06 12:20:00,101.73,101.73,101.55,101.6,32500.0,76.1652,76.1652,76.0304,76.0679,32500.0
2015-03-06 12:25:00,101.6,101.77,101.6,101.76,25400.0,76.0679,76.1951,76.0679,76.1877,25400.0
2015-03-06 12:30:00,101.76,101.88,101.76,101.88,29200.0,76.1877,76.2775,76.1877,76.2775,29200.0
2015-03-06 12:35:00,101.88,102.02,101.83,102.02,23500.0,76.2775,76.3823,76.2401,76.3823,23500.0
2015-03-06 12:40:00,102.02,102.08,102.0,102.05,24700.0,76.3823,76.4272,76.3673,76.4048,24700.0
2015-03-06 12:45:00,102.05,102.16,102.05,102.13,25700.0,76.4048,76.4871,76.4048,76.4647,25700.0
2015-03-06 12:50:00,102.14,102.15,102.0,102.03,29600.0,76.4722,76.4797,76.3673,76.3898,29600.0
2015-03-06 12:55:00,102.03,102.14,101.93,102.14,21500.0,76.3898,76.4722,76.3149,76.4722,21500.0
2015-03-06 13:00:00,102.14,102.21,101.98,102.02,25300.0,76.4722,76.5246,76.3524,76.3823,25300.0
2015-03-06 13:05:00,102.02,102.12,102.01,102.08,22100.0,76.3823,76.4572,76.3748,76.4272,22100.0
2015-03-06 13:10:00,102.1,102.21,102.1,102.2,22200.0,76.4422,76.5246,76.4422,76.5171,22200.0
2015-03-06 13:15:00,102.22,102.29,102.18,102.23,46100.0,76.5321,76.5845,76.5021,76.5395,46100.0
2015-03-06 13:20:00,102.24,102.27,102.13,102.13,31000.0,76.547,76.5695,76.4647,76.4647,31000.0
2015-03-06 13:25:00,102.12,102.29,102.12,102.27,31500.0,76.4572,76.5845,76.4572,76.5695,31500.0
2015-03-06 13:30:00,102.27,102.27,102.14,102.17,25200.0,76.5695,76.5695,76.4722,76.4946,25200.0
2015-03-06 13:35:00,102.17,102.26,102.1,102.23,39100.0,76.4946,76.562,76.4422,76.5395,39100.0
2015-03-06 13:40:00,102.24,102.29,102.19,102.22,27400.0,76.547,76.5845,76.5096,76.5321,27400.0
2015-03-06 13:45:00,102.22,102.25,102.2,102.23,44100.0,76.5321,76.5545,76.5171,76.5395,44100.0
2015-03-06 13:50:00,102.22,102.29,102.21,102.27,16000.0,76.5321,76.5845,76.5246,76.5695,16000.0
2015-03-06 13:55:00,102.28,102.28,102.23,102.26,26500.0,76.577,76.577,76.5395,76.562,26500.0
2015-03-06 14:00:00,102.27,102.35,102.2,102.22,63900.0,76.5695,76.6294,76.5171,76.5321,63900.0
2015-03-06 14:05:00,102.22,102.3,102.19,102.29,38300.0,76.5321,76.592,76.5096,76.5845,38300.0
2015-03-06 14:10:00,102.28,102.31,102.19,102.2,53500.0,76.577,76.5994,76.5096,76.5171,53500.0
2015-03-06 14:15:00,102.2,102.23,102.18,102.19,27700.0,76.5171,76.5395,76.5021,76.5096,27700.0
2015-03-06 14:20:00,102.19,102.2,102.05,102.17,102000.0,76.5096,76.5171,76.4048,76.4946,102000.0
2015-03-06 14:25:00,102.17,102.17,102.03,102.04,24700.0,76.4946,76.4946,76.3898,76.3973,24700.0
2015-03-06 14:30:00,102.03,102.08,102.01,102.06,29300.0,76.3898,76.4272,76.3748,76.4123,29300.0
2015-03-06 14:35:00,102.06,102.07,101.84,101.84,42800.0,76.4123,76.4198,76.2476,76.2476,42800.0
2015-03-06 14:40:00,101.84,101.86,101.79,101.86,33300.0,76.2476,76.2625,76.2101,76.2625,33300.0
2015-03-06 14:45:00,101.84,101.92,101.84,101.92,20600.0,76.2476,76.3075,76.2476,76.3075,20600.0
2015-03-06 14:50:00,101.92,101.99,101.89,101.94,40100.0,76.3075,76.3599,76.285,76.3224,40100.0
2015-03-06 14:55:00,101.95,102.0,101.91,101.91,26200.0,76.3299,76.3673,76.3,76.3,26200.0
2015-03-06 15:00:00,101.91,102.08,101.89,102.04,40000.0,76.3,76.4272,76.285,76.3973,40000.0
2015-03-06 15:05:00,102.04,102.06,101.91,101.95,36400.0,76.3973,76.4123,76.3,76.3299,36400.0
2015-03-06 15:10:00,101.95,101.97,101.79,101.83,33700.0,76.3299,76.3449,76.2101,76.2401,33700.0
2015-03-06 15:15:00,101.84,101.89,101.8,101.89,36400.0,76.2476,76.285,76.2176,76.285,36400.0
2015-03-06 15:20:00,101.89,101.92,101.85,101.9,39200.0,76.285,76.3075,76.255,76.2925,39200.0
2015-03-06 15:25:00,101.91,101.91,101.73,101.8,52600.0,76.3,76.3,76.1652,76.2176,52600.0
2015-03-06 15:30:00,101.8,101.87,101.65,101.69,59900.0,76.2176,76.27,76.1053,76.1352,59900.0
2015-03-06 15:35:00,101.69,101.75,101.66,101.67,55200.0,76.1352,76.1802,76.1128,76.1203,55200.0
2015-03-06 15:40:00,101.66,101.79,101.63,101.75,107200.0,76.1128,76.2101,76.0903,76.1802,107200.0
2015-03-06 15:45:00,101.76,101.88,101.71,101.84,121000.0,76.1877,76.2775,76.1502,76.2476,121000.0
2015-03-06 15:50:00,101.83,101.85,101.76,101.77,59300.0,76.2401,76.255,76.1877,76.1951,59300.0
2015-03-06 15:55:00,101.77,101.92,101.72,101.89,198300.0,76.1951,76.3075,76.1577,76.285,198300.0
2015-03-09 09:30:00,102.09,102.18,101.8,101.97,91900.0,76.4347,76.5021,76.2176,76.3449,91900.0
2015-03-09 09:35:00,101.97,102.35,101.97,102.28,24800.0,76.3449,76.6294,76.3449,76.577,24800.0
2015-03-09 09:40:00,102.28,102.43,102.12,102.16,26100.0,76.577,76.6893,76.4572,76.4871,26100.0
2015-03-09 09:45:00,102.14,102.18,102.09,102.14,46200.0,76.4722,76.5021,76.4347,76.4722,46200.0
2015-03-09 09:50:00,102.16,102.2,102.01,102.05,54300.0,76.4871,76.5171,76.3748,76.4048,54300.0
2015-03-09 09:55:00,102.06,102.39,102.04,102.39,27200.0,76.4123,76.6593,76.3973,76.6593,27200.0
2015-03-09 10:00:00,102.38,102.38,102.08,102.22,48500.0,76.6519,76.6519,76.4272,76.5321,48500.0
2015-03-09 10:05:00,102.24,102.28,102.09,102.11,39000.0,76.547,76.577,76.4347,76.4497,39000.0
2015-03-09 10:10:00,102.1,102.14,102.02,102.14,26600.0,76.4422,76.4722,76.3823,76.4722,26600.0
2015-03-09 10:15:00,102.12,102.14,101.91,101.94,42700.0,76.4572,76.4722,76.3,76.3224,42700.0
2015-03-09 10:20:00,101.95,102.14,101.93,102.04,36700.0,76.3299,76.4722,76.3149,76.3973,36700.0
2015-03-09 10:25:00,102.05,102.09,101.98,102.07,31700.0,76.4048,76.4347,76.3524,76.4198,31700.0
2015-03-09 10:30:00,102.06,102.12,102.0,102.11,30700.0,76.4123,76.4572,76.3673,76.4497,30700.0
2015-03-09 10:35:00,102.12,102.14,101.92,101.92,23600.0,76.4572,76.4722,76.3075,76.3075,23600.0
2015-03-09 10:40:00,101.93,102.04,101.89,102.01,57600.0,76.3149,76.3973,76.285,76.3748,57600.0
2015-03-09 10:45:00,102.0,102.07,101.98,102.01,41500.0,76.3673,76.4198,76.3524,76.3748,41500.0
2015-03-09 10:50:00,102.01,102.01,101.9,101.9,37600.0,76.3748,76.3748,76.2925,76.2925,37600.0
2015-03-09 10:55:00,101.9,101.9,101.78,101.85,46800.0,76.2925,76.2925,76.2026,76.255,46800.0
2015-03-09 11:00:00,101.84,101.88,101.8,101.88,41700.0,76.2476,76.2775,76.2176,76.2775,41700.0
2015-03-09 11:05:00,101.89,102.01,101.89,102.0,42600.0,76.285,76.3748,76.285,76.3673,42600.0
2015-03-09 11:10:00,102.0,102.04,101.97,101.99,32100.0,76.3673,76.3973,76.3449,76.3599,32100.0
2015-03-09 11:15:00,101.99,102.09,101.98,102.04,38000.0,76.3599,76.4347,76.3524,76.3973,38000.0
2015-03-09 11:20:00,102.04,102.07,101.99,102.03,29900.0,76.3973,76.4198,76.3599,76.3898,29900.0
2015-03-09 11:25:00,102.03,102.26,101.98,102.24,66200.0,76.3898,76.562,76.3524,76.547,66200.0
2015-03-09 11:30:00,102.24,102.33,102.24,102.29,27700.0,76.547,76.6144,76.547,76.5845,27700.0
2015-03-09 11:35:00,102.28,102.31,102.25,102.27,15400.0,76.577,76.5994,76.5545,76.5695,15400.0
2015-03-09 11:40:00,102.28,102.37,102.27,102.35,25500.0,76.577,76.6444,76.5695,76.6294,25500.0
2015-03-09 11:45:00,102.35,102.36,102.16,102.18,34600.0,76.6294,76.6369,76.4871,76.5021,34600.0
2015-03-09 11:50:00,102.18,102.21,102.05,102.06,16300.0,76.5021,76.5246,76.4048,76.4123,16300.0
2015-03-09 11:55:00,102.07,102.18,102.06,102.09,25900.0,76.4198,76.5021,76.4123,76.4347,25900.0
2015-03-09 12:00:00,102.08,102.08,101.97,102.03,16300.0,76.4272,76.4272,76.3449,76.3898,16300.0
2015-03-09 12:05:00,102.03,102.05,101.95,101.96,17200.0,76.3898,76.4048,76.3299,76.3374,17200.0
2015-03-09 12:10:00,101.98,102.16,101.98,102.14,16900.0,76.3524,76.4871,76.3524,76.4722,16900.0
2015-03-09 12:15:00,102.14,102.15,102.08,102.14,13000.0,76.4722,76.4797,76.4272,76.4722,13000.0
2015-03-09 12:20:00,102.14,102.24,102.13,102.22,19700.0,76.4722,76.547,76.4647,76.5321,19700.0
2015-03-09 12:25:00,102.22,102.23,102.16,102.17,13500.0,76.5321,76.5395,76.4871,76.4946,13500.0
2015-03-09 12:30:00,102.17,102.21,102.13,102.21,16400.0,76.4946,76.5246,76.4647,76.5246,16400.0
2015-03-09 12:35:00,102.21,102.27,102.19,102.21,30100.0,76.5246,76.5695,76.5096,76.5246,30100.0
2015-03-09 12:40:00,102.21,102.25,102.18,102.24,30900.0,76.5246,76.5545,76.5021,76.547,30900.0
2015-03-09 12:45:00,102.24,102.27,102.19,102.27,28900.0,76.547,76.5695,76.5096,76.5695,28900.0
2015-03-09 12:50:00,102.26,102.33,102.23,102.33,25300.0,76.562,76.6144,76.5395,76.6144,25300.0
2015-03-09 12:55:00,102.33,102.35,102.28,102.31,28300.0,76.6144,76.6294,76.577,76.5994,28300.0
2015-03-09 13:00:00,102.29,102.32,102.25,102.25,21700.0,76.5845,76.6069,76.5545,76.5545,21700.0
2015-03-09 13:05:00,102.25,102.38,102.24,102.38,24900.0,76.5545,76.6519,76.547,76.6519,24900.0
2015-03-09 13:10:00,102.38,102.38,102.32,102.35,18800.0,76.6519,76.6519,76.6069,76.6294,18800.0
2015-03-09 13:15:00,102.36,102.41,102.27,102.31,49300.0,76.6369,76.6743,76.5695,76.5994,49300.0
2015-03-09 13:20:00,102.3,102.39,102.3,102.36,11500.0,76.592,76.6593,76.592,76.6369,11500.0
2015-03-09 13:25:00,102.35,102.4,102.33,102.39,47700.0,76.6294,76.6668,76.6144,76.6593,47700.0
2015-03-09 13:30:00,102.39,102.51,102.38,102.48,29800.0,76.6593,76.7492,76.6519,76.7267,29800.0
2015-03-09 13:35:00,102.48,102.5,102.43,102.49,20600.0,76.7267,76.7417,76.6893,76.7342,20600.0
2015-03-09 13:40:00,102.48,102.56,102.47,102.54,24100.0,76.7267,76.7866,76.7192,76.7716,24100.0
2015-03-09 13:45:00,102.54,102.54,102.47,102.52,23500.0,76.7716,76.7716,76.7192,76.7567,23500.0
2015-03-09 13:50:00,102.52,102.57,102.51,102.52,15800.0,76.7567,76.7941,76.7492,76.7567,15800.0
2015-03-09 13:55:00,102.52,102.55,102.49,102.52,32500.0,76.7567,76.7791,76.7342,76.7567,32500.0
2015-03-09 14:00:00,102.5,102.57,102.48,102.55,36200.0,76.7417,76.7941,76.7267,76.7791,36200.0
2015-03-09 14:05:00,102.54,102.57,102.49,102.53,24300.0,76.7716,76.7941,76.7342,76.7642,24300.0
2015-03-09 14:10:00,102.53,102.55,102.48,102.48,17500.0,76.7642,76.7791,76.7267,76.7267,17500.0
2015-03-09 14:15:00,102.48,102.49,102.41,102.41,44400.0,76.7267,76.7342,76.6743,76.6743,44400.0
2015-03-09 14:20:00,102.4,102.44,102.39,102.41,23900.0,76.6668,76.6968,76.6593,76.6743,23900.0
2015-03-09 14:25:00,102.41,102.49,102.4,102.48,22500.0,76.6743,76.7342,76.6668,76.7267,22500.0
2015-03-09 14:30:00,102.48,102.49,102.41,102.46,35600.0,76.7267,76.7342,76.6743,76.7117,35600.0
2015-03-09 14:35:00,102.47,102.56,102.47,102.55,25500.0,76.7192,76.7866,76.7192,76.7791,25500.0
2015-03-09 14:40:00,102.55,102.62,102.5,102.59,27000.0,76.7791,76.8315,76.7417,76.8091,27000.0
2015-03-09 14:45:00,102.59,102.69,102.58,102.67,26800.0,76.8091,76.8839,76.8016,76.869,26800.0
2015-03-09 14:50:00,102.66,102.76,102.66,102.73,25900.0,76.8615,76.9364,76.8615,76.9139,25900.0
2015-03-09 14:55:00,102.73,102.76,102.68,102.75,24600.0,76.9139,76.9364,76.8765,76.9289,24600.0
2015-03-09 15:00:00,102.74,102.76,102.63,102.64,27400.0,76.9214,76.9364,76.839,76.8465,27400.0
2015-03-09 15:05:00,102.64,102.69,102.63,102.69,26300.0,76.8465,76.8839,76.839,76.8839,26300.0
2015-03-09 15:10:00,102.7,102.76,102.69,102.74,38600.0,76.8914,76.9364,76.8839,76.9214,38600.0
2015-03-09 15:15:00,102.75,102.76,102.58,102.58,33700.0,76.9289,76.9364,76.8016,76.8016,33700.0
2015-03-09 15:20:00,102.57,102.63,102.54,102.55,27400.0,76.7941,76.839,76.7716,76.7791,27400.0
2015-03-09 15:25:00,102.54,102.62,102.53,102.58,23000.0,76.7716,76.8315,76.7642,76.8016,23000.0
2015-03-09 15:30:00,102.59,102.73,102.59,102.71,42800.0,76.8091,76.9139,76.8091,76.8989,42800.0
2015-03-09 15:35:00,102.72,102.73,102.57,102.58,45300.0,76.9064,76.9139,76.7941,76.8016,45300.0
2015-03-09 15:40:00,102.58,102.61,102.53,102.56,68700.0,76.8016,76.8241,76.7642,76.7866,68700.0
2015-03-09 15:45:00,102.56,102.68,102.56,102.62,90400.0,76.7866,76.8765,76.7866,76.8315,90400.0
2015-03-09 15:50:00,102.62,102.64,102.49,102.53,155800.0,76.8315,76.8465,76.7342,76.7642,155800.0
2015-03-09 15:55:00,102.53,102.58,102.48,102.53,238800.0,76.7642,76.8016,76.7267,76.7642,238800.0
2015-03-10 09:30:00,101.59,101.83,101.52,101.77,117700.0,76.0604,76.2401,76.008,76.1951,117700.0
2015-03-10 09:35:00,101.83,101.86,101.65,101.73,47400.0,76.2401,76.2625,76.1053,76.1652,47400.0
2015-03-10 09:40:00,101.73,101.88,101.68,101.74,46200.0,76.1652,76.2775,76.1278,76.1727,46200.0
2015-03-10 09:45:00,101.76,101.86,101.63,101.76,53700.0,76.1877,76.2625,76.0903,76.1877,53700.0
2015-03-10 09:50:00,101.76,102.21,101.75,102.14,84300.0,76.1877,76.5246,76.1802,76.4722,84300.0
2015-03-10 09:55:00,102.13,102.16,101.99,101.99,37500.0,76.4647,76.4871,76.3599,76.3599,37500.0
2015-03-10 10:00:00,101.99,102.05,101.87,102.04,43600.0,76.3599,76.4048,76.27,76.3973,43600.0
2015-03-10 10:05:00,102.02,102.14,102.0,102.13,48600.0,76.3823,76.4722,76.3673,76.4647,48600.0
2015-03-10 10:10:00,102.12,102.12,101.9,102.05,50900.0,76.4572,76.4572,76.2925,76.4048,50900.0
2015-03-10 10:15:00,102.02,102.22,101.91,102.22,38600.0,76.3823,76.5321,76.3,76.5321,38600.0
2015-03-10 10:20:00,102.2,102.21,101.8,101.93,53500.0,76.5171,76.5246,76.2176,76.3149,53500.0
2015-03-10 10:25:00,101.92,101.96,101.8,101.91,26900.0,76.3075,76.3374,76.2176,76.3,26900.0
2015-03-10 10:30:00,101.88,101.89,101.75,101.84,38100.0,76.2775,76.285,76.1802,76.2476,38100.0
2015-03-10 10:35:00,101.84,101.98,101.77,101.98,34800.0,76.2476,76.3524,76.1951,76.3524,34800.0
2015-03-10 10:40:00,101.97,101.97,101.89,101.9,31800.0,76.3449,76.3449,76.285,76.2925,31800.0
2015-03-10 10:45:00,101.91,102.03,101.83,101.88,51400.0,76.3,76.3898,76.2401,76.2775,51400.0
2015-03-10 10:50:00,101.88,102.03,101.88,101.95,54800.0,76.2775,76.3898,76.2775,76.3299,54800.0
2015-03-10 10:55:00,101.95,102.06,101.87,101.91,31700.0,76.3299,76.4123,76.27,76.3,31700.0
2015-03-10 11:00:00,101.93,102.14,101.93,102.05,24200.0,76.3149,76.4722,76.3149,76.4048,24200.0
2015-03-10 11:05:00,102.07,102.08,101.98,102.04,25400.0,76.4198,76.4272,76.3524,76.3973,25400.0
2015-03-10 11:10:00,102.06,102.16,102.04,102.12,34700.0,76.4123,76.4871,76.3973,76.4572,34700.0
2015-03-10 11:15:00,102.13,102.25,102.04,102.25,51100.0,76.4647,76.5545,76.3973,76.5545,51100.0
2015-03-10 11:20:00,102.26,102.34,102.23,102.27,22900.0,76.562,76.6219,76.5395,76.5695,22900.0
2015-03-10 11:25:00,102.28,102.3,102.15,102.2,26900.0,76.577,76.592,76.4797,76.5171,26900.0
2015-03-10 11:30:00,102.2,102.23,102.13,102.15,25200.0,76.5171,76.5395,76.4647,76.4797,25200.0
2015-03-10 11:35:00,102.16,102.16,101.88,101.9,47300.0,76.4871,76.4871,76.2775,76.2925,47300.0
2015-03-10 11:40:00,101.87,101.92,101.77,101.79,38800.0,76.27,76.3075,76.1951,76.2101,38800.0
2015-03-10 11:45:00,101.78,101.79,101.62,101.65,50300.0,76.2026,76.2101,76.0828,76.1053,50300.0
2015-03-10 11:50:00,101.65,101.71,101.61,101.66,19400.0,76.1053,76.1502,76.0754,76.1128,19400.0
2015-03-10 11:55:00,101.66,101.75,101.57,101.59,24300.0,76.1128,76.1802,76.0454,76.0604,24300.0
2015-03-10 12:00:00,101.57,101.63,101.54,101.57,27700.0,76.0454,76.0903,76.0229,76.0454,27700.0
2015-03-10 12:05:00,101.57,101.66,101.53,101.66,14800.0,76.0454,76.1128,76.0155,76.1128,14800.0
2015-03-10 12:10:00,101.67,101.73,101.66,101.69,19700.0,76.1203,76.1652,76.1128,76.1352,19700.0
2015-03-10 12:15:00,101.7,101.71,101.61,101.63,17400.0,76.1427,76.1502,76.0754,76.0903,17400.0
2015-03-10 12:20:00,101.6,101.63,101.52,101.52,24000.0,76.0679,76.0903,76.008,76.008,24000.0
2015-03-10 12:25:00,101.54,101.64,101.53,101.57,25300.0,76.0229,76.0978,76.0155,76.0454,25300.0
2015-03-10 12:30:00,101.58,101.63,101.53,101.59,24400.0,76.0529,76.0903,76.0155,76.0604,24400.0
2015-03-10 12:35:00,101.59,101.66,101.5,101.64,23700.0,76.0604,76.1128,75.993,76.0978,23700.0
2015-03-10 12:40:00,101.64,101.83,101.63,101.81,16100.0,76.0978,76.2401,76.0903,76.2251,16100.0
2015-03-10 12:45:00,101.8,101.81,101.65,101.73,27400.0,76.2176,76.2251,76.1053,76.1652,27400.0
2015-03-10 12:50:00,101.71,101.73,101.61,101.61,20000.0,76.1502,76.1652,76.0754,76.0754,20000.0
2015-03-10 12:55:00,101.62,101.8,101.6,101.63,28700.0,76.0828,76.2176,76.0679,76.0903,28700.0
2015-03-10 13:00:00,101.62,101.76,101.62,101.75,15200.0,76.0828,76.1877,76.0828,76.1802,15200.0
2015-03-10 13:05:00,101.75,101.83,101.71,101.77,16300.0,76.1802,76.2401,76.1502,76.1951,16300.0
2015-03-10 13:10:00,101.77,101.79,101.72,101.73,18400.0,76.1951,76.2101,76.1577,76.1652,18400.0
2015-03-10 13:15:00,101.74,101.8,101.7,101.78,18800.0,76.1727,76.2176,76.1427,76.2026,18800.0
2015-03-10 13:20:00,101.78,101.91,101.76,101.9,39200.0,76.2026,76.3,76.1877,76.2925,39200.0
2015-03-10 13:25:00,101.91,101.95,101.89,101.91,15400.0,76.3,76.3299,76.285,76.3,15400.0
2015-03-10 13:30:00,101.89,101.92,101.86,101.89,15600.0,76.285,76.3075,76.2625,76.285,15600.0
2015-03-10 13:35:00,101.89,101.91,101.83,101.84,20900.0,76.285,76.3,76.2401,76.2476,20900.0
2015-03-10 13:40:00,101.84,101.9,101.81,101.88,19800.0,76.2476,76.2925,76.2251,76.2775,19800.0
2015-03-10 13:45:00,101.87,101.96,101.86,101.95,19700.0,76.27,76.3374,76.2625,76.3299,19700.0
2015-03-10 13:50:00,101.95,102.0,101.88,101.9,20200.0,76.3299,76.3673,76.2775,76.2925,20200.0
2015-03-10 13:55:00,101.92,101.94,101.81,101.84,17000.0,76.3075,76.3224,76.2251,76.2476,17000.0
2015-03-10 14:00:00,101.83,101.9,101.78,101.88,13400.0,76.2401,76.2925,76.2026,76.2775,13400.0
2015-03-10 14:05:00,101.88,101.94,101.87,101.94,28300.0,76.2775,76.3224,76.27,76.3224,28300.0
2015-03-10 14:10:00,101.94,101.94,101.75,101.8,42100.0,76.3224,76.3224,76.1802,76.2176,42100.0
2015-03-10 14:15:00,101.79,101.85,101.78,101.82,37800.0,76.2101,76.255,76.2026,76.2326,37800.0
2015-03-10 14:20:00,101.82,101.85,101.7,101.85,30300.0,76.2326,76.255,76.1427,76.255,30300.0
2015-03-10 14:25:00,101.84,101.95,101.84,101.91,28000.0,76.2476,76.3299,76.2476,76.3,28000.0
2015-03-10 14:30:00,101.91,102.05,101.88,101.99,46100.0,76.3,76.4048,76.2775,76.3599,46100.0
2015-03-10 14:35:00,101.98,102.04,101.91,101.99,18200.0,76.3524,76.3973,76.3,76.3599,18200.0
2015-03-10 14:40:00,102.0,102.0,101.85,101.95,15600.0,76.3673,76.3673,76.255,76.3299,15600.0
2015-03-10 14:45:00,101.96,102.04,101.93,101.95,26800.0,76.3374,76.3973,76.3149,76.3299,26800.0
2015-03-10 14:50:00,101.96,102.04,101.81,101.82,23600.0,76.3374,76.3973,76.2251,76.2326,23600.0
2015-03-10 14:55:00,101.82,101.82,101.76,101.76,31700.0,76.2326,76.2326,76.1877,76.1877,31700.0
2015-03-10 15:00:00,101.75,101.83,101.74,101.78,39400.0,76.1802,76.2401,76.1727,76.2026,39400.0
2015-03-10 15:05:00,101.81,101.88,101.75,101.84,29900.0,76.2251,76.2775,76.1802,76.2476,29900.0
2015-03-10 15:10:00,101.84,101.85,101.72,101.74,31200.0,76.2476,76.255,76.1577,76.1727,31200.0
2015-03-10 15:15:00,101.73,101.9,101.7,101.9,43700.0,76.1652,76.2925,76.1427,76.2925,43700.0
2015-03-10 15:20:00,101.9,101.92,101.84,101.9,47600.0,76.2925,76.3075,76.2476,76.2925,47600.0
2015-03-10 15:25:00,101.89,101.91,101.66,101.71,51000.0,76.285,76.3,76.1128,76.1502,51000.0
2015-03-10 15:30:00,101.7,101.76,101.62,101.75,52000.0,76.1427,76.1877,76.0828,76.1802,52000.0
2015-03-10 15:35:00,101.71,101.85,101.7,101.83,40800.0,76.1502,76.255,76.1427,76.2401,40800.0
2015-03-10 15:40:00,101.83,101.84,101.72,101.8,48000.0,76.2401,76.2476,76.1577,76.2176,48000.0
2015-03-10 15:45:00,101.79,101.88,101.74,101.86,63200.0,76.2101,76.2775,76.1727,76.2625,63200.0
2015-03-10 15:50:00,101.86,101.87,101.75,101.79,82600.0,76.2625,76.27,76.1802,76.2101,82600.0
2015-03-10 15:55:00,101.79,101.79,101.5,101.59,346000.0,76.2101,76.2101,75.993,76.0604,346000.0
2015-03-11 09:30:00,101.93,102.08,101.59,102.05,138100.0,76.3149,76.4272,76.0604,76.4048,138100.0
2015-03-11 09:35:00,101.99,102.1,101.56,101.56,40700.0,76.3599,76.4422,76.0379,76.0379,40700.0
2015-03-11 09:40:00,101.57,101.89,101.57,101.72,42000.0,76.0454,76.285,76.0454,76.1577,42000.0
2015-03-11 09:45:00,101.72,101.79,101.54,101.7,45200.0,76.1577,76.2101,76.0229,76.1427,45200.0
2015-03-11 09:50:00,101.68,101.7,101.55,101.67,50400.0,76.1278,76.1427,76.0304,76.1203,50400.0
2015-03-11 09:55:00,101.7,101.76,101.6,101.7,29800.0,76.1427,76.1877,76.0679,76.1427,29800.0
2015-03-11 10:00:00,101.68,101.76,101.56,101.73,31300.0,76.1278,76.1877,76.0379,76.1652,31300.0
2015-03-11 10:05:00,101.73,101.93,101.73,101.91,41700.0,76.1652,76.3149,76.1652,76.3,41700.0
2015-03-11 10:10:00,101.9,101.97,101.85,101.88,43300.0,76.2925,76.3449,76.255,76.2775,43300.0
2015-03-11 10:15:00,101.88,101.88,101.6,101.63,26800.0,76.2775,76.2775,76.0679,76.0903,26800.0
2015-03-11 10:20:00,101.63,101.8,101.63,101.77,19900.0,76.0903,76.2176,76.0903,76.1951,19900.0
2015-03-11 10:25:00,101.77,101.78,101.58,101.65,22500.0,76.1951,76.2026,76.0529,76.1053,22500.0
2015-03-11 10:30:00,101.63,101.76,101.63,101.72,38100.0,76.0903,76.1877,76.0903,76.1577,38100.0
2015-03-11 10:35:00,101.7,101.75,101.68,101.73,25800.0,76.1427,76.1802,76.1278,76.1652,25800.0
2015-03-11 10:40:00,101.73,101.79,101.65,101.68,20100.0,76.1652,76.2101,76.1053,76.1278,20100.0
2015-03-11 10:45:00,101.7,101.71,101.61,101.7,24600.0,76.1427,76.1502,76.0754,76.1427,24600.0
2015-03-11 10:50:00,101.7,101.76,101.66,101.7,22900.0,76.1427,76.1877,76.1128,76.1427,22900.0
2015-03-11 10:55:00,101.7,101.71,101.6,101.61,30900.0,76.1427,76.1502,76.0679,76.0754,30900.0
2015-03-11 11:00:00,101.61,101.77,101.6,101.74,22600.0,76.0754,76.1951,76.0679,76.1727,22600.0
2015-03-11 11:05:00,101.73,101.73,101.58,101.63,19600.0,76.1652,76.1652,76.0529,76.0903,19600.0
2015-03-11 11:10:00,101.63,101.94,101.63,101.93,26000.0,76.0903,76.3224,76.0903,76.3149,26000.0
2015-03-11 11:15:00,101.94,102.05,101.92,102.03,21300.0,76.3224,76.4048,76.3075,76.3898,21300.0
2015-03-11 11:20:00,102.04,102.07,101.95,101.95,40000.0,76.3973,76.4198,76.3299,76.3299,40000.0
2015-03-11 11:25:00,101.95,102.03,101.9,102.01,29400.0,76.3299,76.3898,76.2925,76.3748,29400.0
2015-03-11 11:30:00,102.0,102.08,101.99,102.02,21000.0,76.3673,76.4272,76.3599,76.3823,21000.0
2015-03-11 11:35:00,102.03,102.04,101.83,101.84,37500.0,76.3898,76.3973,76.2401,76.2476,37500.0
2015-03-11 11:40:00,101.84,101.87,101.7,101.76,31800.0,76.2476,76.27,76.1427,76.1877,31800.0
2015-03-11 11:45:00,101.77,101.93,101.77,101.92,19700.0,76.1951,76.3149,76.1951,76.3075,19700.0
2015-03-11 11:50:00,101.93,102.0,101.9,101.98,18200.0,76.3149,76.3673,76.2925,76.3524,18200.0
2015-03-11 11:55:00,101.98,101.99,101.92,101.99,25700.0,76.3524,76.3599,76.3075,76.3599,25700.0
2015-03-11 12:00:00,101.99,102.02,101.85,101.85,16000.0,76.3599,76.3823,76.255,76.255,16000.0
2015-03-11 12:05:00,101.86,101.91,101.83,101.9,18600.0,76.2625,76.3,76.2401,76.2925,18600.0
2015-03-11 12:10:00,101.9,102.03,101.84,102.03,22100.0,76.2925,76.3898,76.2476,76.3898,22100.0
2015-03-11 12:15:00,102.03,102.14,102.02,102.13,24300.0,76.3898,76.4722,76.3823,76.4647,24300.0
2015-03-11 12:20:00,102.12,102.13,102.02,102.05,45800.0,76.4572,76.4647,76.3823,76.4048,45800.0
2015-03-11 12:25:00,102.05,102.08,102.0,102.07,61700.0,76.4048,76.4272,76.3673,76.4198,61700.0
2015-03-11 12:30:00,102.06,102.08,101.89,101.9,39000.0,76.4123,76.4272,76.285,76.2925,39000.0
2015-03-11 12:35:00,101.9,101.9,101.81,101.86,23700.0,76.2925,76.2925,76.2251,76.2625,23700.0
2015-03-11 12:40:00,101.86,101.94,101.83,101.92,22900.0,76.2625,76.3224,76.2401,76.3075,22900.0
2015-03-11 12:45:00,101.92,101.97,101.86,101.91,15500.0,76.3075,76.3449,76.2625,76.3,15500.0
2015-03-11 12:50:00,101.91,101.99,101.9,101.95,16800.0,76.3,76.3599,76.2925,76.3299,16800.0
2015-03-11 12:55:00,101.95,101.95,101.79,101.83,19900.0,76.3299,76.3299,76.2101,76.2401,19900.0
2015-03-11 13:00:00,101.83,101.95,101.8,101.94,25400.0,76.2401,76.3299,76.2176,76.3224,25400.0
2015-03-11 13:05:00,101.95,102.0,101.92,102.0,35100.0,76.3299,76.3673,76.3075,76.3673,35100.0
2015-03-11 13:10:00,102.0,102.1,101.96,102.06,34000.0,76.3673,76.4422,76.3374,76.4123,34000.0
2015-03-11 13:15:00,102.06,102.15,102.04,102.08,14900.0,76.4123,76.4797,76.3973,76.4272,14900.0
2015-03-11 13:20:00,102.08,102.09,102.01,102.06,13300.0,76.4272,76.4347,76.3748,76.4123,13300.0
2015-03-11 13:25:00,102.05,102.08,101.99,102.01,17800.0,76.4048,76.4272,76.3599,76.3748,17800.0
2015-03-11 13:30:00,102.01,102.02,101.84,101.87,25600.0,76.3748,76.3823,76.2476,76.27,25600.0
2015-03-11 13:35:00,101.87,101.92,101.84,101.91,16300.0,76.27,76.3075,76.2476,76.3,16300.0
2015-03-11 13:40:00,101.91,101.92,101.74,101.78,18700.0,76.3,76.3075,76.1727,76.2026,18700.0
2015-03-11 13:45:00,101.78,101.8,101.59,101.6,23700.0,76.2026,76.2176,76.0604,76.0679,23700.0
2015-03-11 13:50:00,101.6,101.75,101.59,101.73,13800.0,76.0679,76.1802,76.0604,76.1652,13800.0
2015-03-11 13:55:00,101.73,101.73,101.64,101.7,17100.0,76.1652,76.1652,76.0978,76.1427,17100.0
2015-03-11 14:00:00,101.7,101.77,101.65,101.76,16500.0,76.1427,76.1951,76.1053,76.1877,16500.0
2015-03-11 14:05:00,101.78,101.89,101.75,101.89,19400.0,76.2026,76.285,76.1802,76.285,19400.0
2015-03-11 14:10:00,101.91,101.92,101.82,101.85,14700.0,76.3,76.3075,76.2326,76.255,14700.0
2015-03-11 14:15:00,101.85,102.02,101.79,101.97,36100.0,76.255,76.3823,76.2101,76.3449,36100.0
2015-03-11 14:20:00,101.99,102.06,101.96,101.96,29000.0,76.3599,76.4123,76.3374,76.3374,29000.0
2015-03-11 14:25:00,101.96,101.97,101.82,101.91,28600.0,76.3374,76.3449,76.2326,76.3,28600.0
2015-03-11 14:30:00,101.91,101.91,101.73,101.78,25500.0,76.3,76.3,76.1652,76.2026,25500.0
2015-03-11 14:35:00,101.77,101.82,101.76,101.79,10500.0,76.1951,76.2326,76.1877,76.2101,10500.0
2015-03-11 14:40:00,101.79,101.82,101.65,101.68,22500.0,76.2101,76.2326,76.1053,76.1278,22500.0
2015-03-11 14:45:00,101.69,101.86,101.68,101.84,19800.0,76.1352,76.2625,76.1278,76.2476,19800.0
2015-03-11 14:50:00,101.83,101.9,101.78,101.82,18200.0,76.2401,76.2925,76.2026,76.2326,18200.0
2015-03-11 14:55:00,101.84,101.9,101.8,101.87,37200.0,76.2476,76.2925,76.2176,76.27,37200.0
2015-03-11 15:00:00,101.87,101.87,101.73,101.77,27200.0,76.27,76.27,76.1652,76.1951,27200.0
2015-03-11 15:05:00,101.77,101.77,101.67,101.67,21400.0,76.1951,76.1951,76.1203,76.1203,21400.0
2015-03-11 15:10:00,101.68,101.71,101.62,101.64,37000.0,76.1278,76.1502,76.0828,76.0978,37000.0
2015-03-11 15:15:00,101.63,101.74,101.62,101.74,30400.0,76.0903,76.1727,76.0828,76.1727,30400.0
2015-03-11 15:20:00,101.74,101.75,101.67,101.7,41400.0,76.1727,76.1802,76.1203,76.1427,41400.0
2015-03-11 15:25:00,101.7,101.76,101.69,101.74,34600.0,76.1427,76.1877,76.1352,76.1727,34600.0
2015-03-11 15:30:00,101.74,101.74,101.51,101.55,49100.0,76.1727,76.1727,76.0005,76.0304,49100.0
2015-03-11 15:35:00,101.53,101.61,101.52,101.61,47900.0,76.0155,76.0754,76.008,76.0754,47900.0
2015-03-11 15:40:00,101.61,101.74,101.56,101.72,70900.0,76.0754,76.1727,76.0379,76.1577,70900.0
2015-03-11 15:45:00,101.72,101.74,101.53,101.57,60200.0,76.1577,76.1727,76.0155,76.0454,60200.0
2015-03-11 15:50:00,101.57,101.64,101.54,101.61,69600.0,76.0454,76.0978,76.0229,76.0754,69600.0
2015-03-11 15:55:00,101.61,101.73,101.57,101.58,159700.0,76.0754,76.1652,76.0454,76.0529,159700.0
2015-03-12 09:30:00,101.98,102.44,101.87,102.4,84400.0,76.3524,76.6968,76.27,76.6668,84400.0
2015-03-12 09:35:00,102.38,102.57,102.3,102.42,19500.0,76.6519,76.7941,76.592,76.6818,19500.0
2015-03-12 09:40:00,102.4,102.66,102.4,102.61,14700.0,76.6668,76.8615,76.6668,76.8241,14700.0
2015-03-12 09:45:00,102.61,102.7,102.54,102.69,17700.0,76.8241,76.8914,76.7716,76.8839,17700.0
2015-03-12 09:50:00,102.68,102.7,102.52,102.56,16300.0,76.8765,76.8914,76.7567,76.7866,16300.0
2015-03-12 09:55:00,102.57,102.6,102.49,102.5,22300.0,76.7941,76.8166,76.7342,76.7417,22300.0
2015-03-12 10:00:00,102.48,102.57,102.37,102.38,36900.0,76.7267,76.7941,76.6444,76.6519,36900.0
2015-03-12 10:05:00,102.38,102.44,102.32,102.4,23500.0,76.6519,76.6968,76.6069,76.6668,23500.0
2015-03-12 10:10:00,102.4,102.48,102.39,102.43,24200.0,76.6668,76.7267,76.6593,76.6893,24200.0
2015-03-12 10:15:00,102.41,102.51,102.4,102.46,34300.0,76.6743,76.7492,76.6668,76.7117,34300.0
2015-03-12 10:20:00,102.46,102.55,102.46,102.49,18900.0,76.7117,76.7791,76.7117,76.7342,18900.0
2015-03-12 10:25:00,102.5,102.53,102.46,102.48,27800.0,76.7417,76.7642,76.7117,76.7267,27800.0
2015-03-12 10:30:00,102.46,102.54,102.45,102.51,38900.0,76.7117,76.7716,76.7043,76.7492,38900.0
2015-03-12 10:35:00,102.5,102.54,102.45,102.52,30300.0,76.7417,76.7716,76.7043,76.7567,30300.0
2015-03-12 10:40:00,102.5,102.57,102.44,102.5,22300.0,76.7417,76.7941,76.6968,76.7417,22300.0
2015-03-12 10:45:00,102.49,102.5,102.4,102.41,22700.0,76.7342,76.7417,76.6668,76.6743,22700.0
2015-03-12 10:50:00,102.4,102.52,102.4,102.52,26200.0,76.6668,76.7567,76.6668,76.7567,26200.0
2015-03-12 10:55:00,102.52,102.57,102.47,102.56,36900.0,76.7567,76.7941,76.7192,76.7866,36900.0
2015-03-12 11:00:00,102.54,102.67,102.54,102.65,58000.0,76.7716,76.869,76.7716,76.854,58000.0
2015-03-12 11:05:00,102.64,102.7,102.61,102.67,52200.0,76.8465,76.8914,76.8241,76.869,52200.0
2015-03-12 11:10:00,102.66,102.72,102.62,102.7,36100.0,76.8615,76.9064,76.8315,76.8914,36100.0
2015-03-12 11:15:00,102.68,102.71,102.58,102.62,42200.0,76.8765,76.8989,76.8016,76.8315,42200.0
2015-03-12 11:20:00,102.6,102.68,102.6,102.62,46500.0,76.8166,76.8765,76.8166,76.8315,46500.0
2015-03-12 11:25:00,102.62,102.65,102.56,102.65,46900.0,76.8315,76.854,76.7866,76.854,46900.0
2015-03-12 11:30:00,102.65,102.71,102.63,102.66,23600.0,76.854,76.8989,76.839,76.8615,23600.0
2015-03-12 11:35:00,102.67,102.77,102.66,102.74,29300.0,76.869,76.9438,76.8615,76.9214,29300.0
2015-03-12 11:40:00,102.73,102.78,102.72,102.74,21600.0,76.9139,76.9513,76.9064,76.9214,21600.0
2015-03-12 11:45:00,102.74,102.8,102.68,102.8,29300.0,76.9214,76.9663,76.8765,76.9663,29300.0
2015-03-12 11:50:00,102.79,102.86,102.73,102.76,30500.0,76.9588,77.0112,76.9139,76.9364,30500.0
2015-03-12 11:55:00,102.76,102.76,102.65,102.66,16000.0,76.9364,76.9364,76.854,76.8615,16000.0
2015-03-12 12:00:00,102.65,102.7,102.64,102.68,24600.0,76.854,76.8914,76.8465,76.8765,24600.0
2015-03-12 12:05:00,102.68,102.77,102.65,102.66,17800.0,76.8765,76.9438,76.854,76.8615,17800.0
2015-03-12 12:10:00,102.66,102.72,102.65,102.69,17500.0,76.8615,76.9064,76.854,76.8839,17500.0
2015-03-12 12:15:00,102.69,102.81,102.68,102.8,23800.0,76.8839,76.9738,76.8765,76.9663,23800.0
2015-03-12 12:20:00,102.8,102.81,102.73,102.76,18000.0,76.9663,76.9738,76.9139,76.9364,18000.0
2015-03-12 12:25:00,102.76,102.81,102.72,102.8,11700.0,76.9364,76.9738,76.9064,76.9663,11700.0
2015-03-12 12:30:00,102.79,102.86,102.77,102.85,10800.0,76.9588,77.0112,76.9438,77.0037,10800.0
2015-03-12 12:35:00,102.84,102.84,102.71,102.74,16700.0,76.9963,76.9963,76.8989,76.9214,16700.0
2015-03-12 12:40:00,102.73,102.78,102.66,102.77,25100.0,76.9139,76.9513,76.8615,76.9438,25100.0
2015-03-12 12:45:00,102.77,102.82,102.75,102.82,10800.0,76.9438,76.9813,76.9289,76.9813,10800.0
2015-03-12 12:50:00,102.83,102.86,102.8,102.81,6400.0,76.9888,77.0112,76.9663,76.9738,6400.0
2015-03-12 12:55:00,102.8,102.82,102.75,102.8,10700.0,76.9663,76.9813,76.9289,76.9663,10700.0
2015-03-12 13:00:00,102.79,102.83,102.71,102.74,14700.0,76.9588,76.9888,76.8989,76.9214,14700.0
2015-03-12 13:05:00,102.73,102.9,102.73,102.9,15000.0,76.9139,77.0412,76.9139,77.0412,15000.0
2015-03-12 13:10:00,102.9,102.94,102.85,102.88,24200.0,77.0412,77.0711,77.0037,77.0262,24200.0
2015-03-12 13:15:00,102.89,102.94,102.88,102.92,15700.0,77.0337,77.0711,77.0262,77.0561,15700.0
2015-03-12 13:20:00,102.92,102.92,102.83,102.84,11800.0,77.0561,77.0561,76.9888,76.9963,11800.0
2015-03-12 13:25:00,102.85,102.9,102.81,102.85,15400.0,77.0037,77.0412,76.9738,77.0037,15400.0
2015-03-12 13:30:00,102.85,102.86,102.8,102.84,67700.0,77.0037,77.0112,76.9663,76.9963,67700.0
2015-03-12 13:35:00,102.84,102.89,102.82,102.82,21100.0,76.9963,77.0337,76.9813,76.9813,21100.0
2015-03-12 13:40:00,102.83,102.92,102.81,102.92,52800.0,76.9888,77.0561,76.9738,77.0561,52800.0
2015-03-12 13:45:00,102.91,102.93,102.85,102.86,29700.0,77.0487,77.0636,77.0037,77.0112,29700.0
2015-03-12 13:50:00,102.86,102.89,102.8,102.85,34500.0,77.0112,77.0337,76.9663,77.0037,34500.0
2015-03-12 13:55:00,102.86,102.89,102.81,102.89,71800.0,77.0112,77.0337,76.9738,77.0337,71800.0
2015-03-12 14:00:00,102.87,102.88,102.77,102.79,35100.0,77.0187,77.0262,76.9438,76.9588,35100.0
2015-03-12 14:05:00,102.79,102.85,102.77,102.78,31600.0,76.9588,77.0037,76.9438,76.9513,31600.0
2015-03-12 14:10:00,102.79,102.8,102.74,102.75,32700.0,76.9588,76.9663,76.9214,76.9289,32700.0
2015-03-12 14:15:00,102.75,102.79,102.72,102.73,26100.0,76.9289,76.9588,76.9064,76.9139,26100.0
2015-03-12 14:20:00,102.73,102.77,102.72,102.73,28700.0,76.9139,76.9438,76.9064,76.9139,28700.0
2015-03-12 14:25:00,102.74,102.84,102.72,102.84,33100.0,76.9214,76.9963,76.9064,76.9963,33100.0
2015-03-12 14:30:00,102.84,102.84,102.79,102.79,24800.0,76.9963,76.9963,76.9588,76.9588,24800.0
2015-03-12 14:35:00,102.79,102.79,102.75,102.77,38300.0,76.9588,76.9588,76.9289,76.9438,38300.0
2015-03-12 14:40:00,102.76,102.76,102.67,102.67,58300.0,76.9364,76.9364,76.869,76.869,58300.0
2015-03-12 14:45:00,102.69,102.83,102.69,102.82,41500.0,76.8839,76.9888,76.8839,76.9813,41500.0
2015-03-12 14:50:00,102.82,102.94,102.81,102.93,36700.0,76.9813,77.0711,76.9738,77.0636,36700.0
2015-03-12 14:55:00,102.94,103.07,102.94,103.05,56400.0,77.0711,77.1685,77.0711,77.1535,56400.0
2015-03-12 15:00:00,103.04,103.08,103.04,103.06,36400.0,77.146,77.1759,77.146,77.161,36400.0
2015-03-12 15:05:00,103.06,103.14,103.05,103.14,70500.0,77.161,77.2209,77.1535,77.2209,70500.0
2015-03-12 15:10:00,103.14,103.17,103.12,103.15,44500.0,77.2209,77.2433,77.2059,77.2284,44500.0
2015-03-12 15:15:00,103.14,103.15,103.03,103.03,44700.0,77.2209,77.2284,77.1385,77.1385,44700.0
2015-03-12 15:20:00,103.02,103.03,102.99,103.0,56700.0,77.131,77.1385,77.1086,77.116,56700.0
2015-03-12 15:25:00,102.99,103.01,102.95,102.97,63400.0,77.1086,77.1235,77.0786,77.0936,63400.0
2015-03-12 15:30:00,102.98,102.99,102.93,102.93,53000.0,77.1011,77.1086,77.0636,77.0636,53000.0
2015-03-12 15:35:00,102.94,103.0,102.9,102.98,110400.0,77.0711,77.116,77.0412,77.1011,110400.0
2015-03-12 15:40:00,102.99,102.99,102.89,102.96,101600.0,77.1086,77.1086,77.0337,77.0861,101600.0
2015-03-12 15:45:00,102.97,103.06,102.95,103.0,97800.0,77.0936,77.161,77.0786,77.116,97800.0
2015-03-12 15:50:00,103.0,103.02,102.94,102.96,117300.0,77.116,77.131,77.0711,77.0861,117300.0
2015-03-12 15:55:00,102.97,103.04,102.92,102.95,189000.0,77.0936,77.146,77.0561,77.0786,189000.0
2015-03-13 09:30:00,103.11,103.49,102.97,103.46,134200.0,77.1984,77.4829,77.0936,77.4604,134200.0
2015-03-13 09:35:00,103.42,103.82,103.26,103.74,74600.0,77.4305,77.73,77.3107,77.6701,74600.0
2015-03-13 09:40:00,103.74,103.74,103.47,103.73,50700.0,77.6701,77.6701,77.4679,77.6626,50700.0
2015-03-13 09:45:00,103.74,103.78,103.6,103.6,44300.0,77.6701,77.7,77.5653,77.5653,44300.0
2015-03-13 09:50:00,103.59,103.75,103.54,103.73,70600.0,77.5578,77.6776,77.5203,77.6626,70600.0
2015-03-13 09:55:00,103.73,103.73,103.3,103.3,54800.0,77.6626,77.6626,77.3407,77.3407,54800.0
2015-03-13 10:00:00,103.3,103.47,103.12,103.17,64500.0,77.3407,77.4679,77.2059,77.2433,64500.0
2015-03-13 10:05:00,103.18,103.35,103.05,103.33,34300.0,77.2508,77.3781,77.1535,77.3631,34300.0
2015-03-13 10:10:00,103.32,103.42,103.2,103.41,24900.0,77.3556,77.4305,77.2658,77.423,24900.0
2015-03-13 10:15:00,103.42,103.58,103.41,103.41,45900.0,77.4305,77.5503,77.423,77.423,45900.0
2015-03-13 10:20:00,103.41,103.46,103.35,103.42,39200.0,77.423,77.4604,77.3781,77.4305,39200.0
2015-03-13 10:25:00,103.44,103.51,103.36,103.39,42100.0,77.4455,77.4979,77.3856,77.408,42100.0
2015-03-13 10:30:00,103.38,103.38,103.26,103.32,46800.0,77.4006,77.4006,77.3107,77.3556,46800.0
2015-03-13 10:35:00,103.33,103.59,103.33,103.52,56500.0,77.3631,77.5578,77.3631,77.5054,56500.0
2015-03-13 10:40:00,103.52,103.66,103.48,103.55,32600.0,77.5054,77.6102,77.4754,77.5278,32600.0
2015-03-13 10:45:00,103.55,103.55,103.44,103.5,66000.0,77.5278,77.5278,77.4455,77.4904,66000.0
2015-03-13 10:50:00,103.49,103.49,103.19,103.22,54200.0,77.4829,77.4829,77.2583,77.2808,54200.0
2015-03-13 10:55:00,103.21,103.3,103.13,103.14,31000.0,77.2733,77.3407,77.2134,77.2209,31000.0
2015-03-13 11:00:00,103.15,103.18,103.05,103.18,34400.0,77.2284,77.2508,77.1535,77.2508,34400.0
2015-03-13 11:05:00,103.2,103.35,103.17,103.35,54300.0,77.2658,77.3781,77.2433,77.3781,54300.0
2015-03-13 11:10:00,103.36,103.43,103.33,103.41,49900.0,77.3856,77.438,77.3631,77.423,49900.0
2015-03-13 11:15:00,103.4,103.45,103.19,103.24,54700.0,77.4155,77.453,77.2583,77.2957,54700.0
2015-03-13 11:20:00,103.24,103.27,103.11,103.13,24600.0,77.2957,77.3182,77.1984,77.2134,24600.0
2015-03-13 11:25:00,103.11,103.15,102.99,103.0,29000.0,77.1984,77.2284,77.1086,77.116,29000.0
2015-03-13 11:30:00,102.98,103.09,102.95,103.06,45700.0,77.1011,77.1834,77.0786,77.161,45700.0
2015-03-13 11:35:00,103.06,103.16,103.0,103.16,29600.0,77.161,77.2358,77.116,77.2358,29600.0
2015-03-13 11:40:00,103.17,103.24,103.06,103.24,31600.0,77.2433,77.2957,77.161,77.2957,31600.0
2015-03-13 11:45:00,103.24,103.24,103.06,103.14,32700.0,77.2957,77.2957,77.161,77.2209,32700.0
2015-03-13 11:50:00,103.16,103.31,103.14,103.28,30100.0,77.2358,77.3481,77.2209,77.3257,30100.0
2015-03-13 11:55:00,103.28,103.48,103.22,103.46,40500.0,77.3257,77.4754,77.2808,77.4604,40500.0
2015-03-13 12:00:00,103.46,103.5,103.39,103.47,73100.0,77.4604,77.4904,77.408,77.4679,73100.0
2015-03-13 12:05:00,103.46,103.61,103.46,103.59,48200.0,77.4604,77.5728,77.4604,77.5578,48200.0
2015-03-13 12:10:00,103.6,103.71,103.58,103.67,68100.0,77.5653,77.6476,77.5503,77.6177,68100.0
2015-03-13 12:15:00,103.66,103.67,103.45,103.55,42600.0,77.6102,77.6177,77.453,77.5278,42600.0
2015-03-13 12:20:00,103.55,103.74,103.54,103.72,40600.0,77.5278,77.6701,77.5203,77.6551,40600.0
2015-03-13 12:25:00,103.72,103.79,103.68,103.77,31800.0,77.6551,77.7075,77.6252,77.6925,31800.0
2015-03-13 12:30:00,103.75,103.91,103.74,103.91,33400.0,77.6776,77.7974,77.6701,77.7974,33400.0
2015-03-13 12:35:00,103.9,103.92,103.74,103.74,32700.0,77.7899,77.8048,77.6701,77.6701,32700.0
2015-03-13 12:40:00,103.74,103.75,103.65,103.74,19500.0,77.6701,77.6776,77.6027,77.6701,19500.0
2015-03-13 12:45:00,103.75,103.75,103.6,103.68,24900.0,77.6776,77.6776,77.5653,77.6252,24900.0
2015-03-13 12:50:00,103.69,103.69,103.48,103.49,12800.0,77.6326,77.6326,77.4754,77.4829,12800.0
2015-03-13 12:55:00,103.52,103.73,103.51,103.73,14500.0,77.5054,77.6626,77.4979,77.6626,14500.0
2015-03-13 13:00:00,103.72,103.72,103.48,103.53,24400.0,77.6551,77.6551,77.4754,77.5129,24400.0
2015-03-13 13:05:00,103.54,103.6,103.48,103.52,17100.0,77.5203,77.5653,77.4754,77.5054,17100.0
2015-03-13 13:10:00,103.53,103.53,103.44,103.47,18100.0,77.5129,77.5129,77.4455,77.4679,18100.0
2015-03-13 13:15:00,103.46,103.46,103.36,103.38,18700.0,77.4604,77.4604,77.3856,77.4006,18700.0
2015-03-13 13:20:00,103.37,103.37,103.25,103.27,19500.0,77.3931,77.3931,77.3032,77.3182,19500.0
2015-03-13 13:25:00,103.26,103.3,103.12,103.12,36100.0,77.3107,77.3407,77.2059,77.2059,36100.0
2015-03-13 13:30:00,103.11,103.19,103.08,103.1,27000.0,77.1984,77.2583,77.1759,77.1909,27000.0
2015-03-13 13:35:00,103.1,103.23,103.07,103.23,26900.0,77.1909,77.2882,77.1685,77.2882,26900.0
2015-03-13 13:40:00,103.23,103.32,103.22,103.29,16200.0,77.2882,77.3556,77.2808,77.3332,16200.0
2015-03-13 13:45:00,103.3,103.3,103.23,103.23,13200.0,77.3407,77.3407,77.2882,77.2882,13200.0
2015-03-13 13:50:00,103.22,103.24,103.16,103.19,25600.0,77.2808,77.2957,77.2358,77.2583,25600.0
2015-03-13 13:55:00,103.18,103.19,103.1,103.1,19000.0,77.2508,77.2583,77.1909,77.1909,19000.0
2015-03-13 14:00:00,103.1,103.13,103.03,103.11,24400.0,77.1909,77.2134,77.1385,77.1984,24400.0
2015-03-13 14:05:00,103.11,103.17,103.07,103.07,25500.0,77.1984,77.2433,77.1685,77.1685,25500.0
2015-03-13 14:10:00,103.08,103.09,103.01,103.08,22800.0,77.1759,77.1834,77.1235,77.1759,22800.0
2015-03-13 14:15:00,103.08,103.17,103.06,103.06,21200.0,77.1759,77.2433,77.161,77.161,21200.0
2015-03-13 14:20:00,103.07,103.07,102.95,102.98,37200.0,77.1685,77.1685,77.0786,77.1011,37200.0
2015-03-13 14:25:00,102.98,103.05,102.96,103.01,45200.0,77.1011,77.1535,77.0861,77.1235,45200.0
2015-03-13 14:30:00,103.01,103.09,103.0,103.08,40400.0,77.1235,77.1834,77.116,77.1759,40400.0
2015-03-13 14:35:00,103.08,103.08,102.92,102.92,42600.0,77.1759,77.1759,77.0561,77.0561,42600.0
2015-03-13 14:40:00,102.92,102.92,102.74,102.75,42800.0,77.0561,77.0561,76.9214,76.9289,42800.0
2015-03-13 14:45:00,102.75,102.95,102.74,102.91,34800.0,76.9289,77.0786,76.9214,77.0487,34800.0
2015-03-13 14:50:00,102.91,102.98,102.88,102.88,22500.0,77.0487,77.1011,77.0262,77.0262,22500.0
2015-03-13 14:55:00,102.87,102.97,102.84,102.97,27300.0,77.0187,77.0936,76.9963,77.0936,27300.0
2015-03-13 15:00:00,102.96,103.03,102.91,102.92,31900.0,77.0861,77.1385,77.0487,77.0561,31900.0
2015-03-13 15:05:00,102.91,102.98,102.9,102.92,34000.0,77.0487,77.1011,77.0412,77.0561,34000.0
2015-03-13 15:10:00,102.93,103.05,102.93,102.97,36000.0,77.0636,77.1535,77.0636,77.0936,36000.0
2015-03-13 15:15:00,102.97,103.13,102.96,103.13,43500.0,77.0936,77.2134,77.0861,77.2134,43500.0
2015-03-13 15:20:00,103.13,103.17,103.05,103.16,40600.0,77.2134,77.2433,77.1535,77.2358,40600.0
2015-03-13 15:25:00,103.16,103.27,103.08,103.25,38300.0,77.2358,77.3182,77.1759,77.3032,38300.0
2015-03-13 15:30:00,103.25,103.27,103.16,103.2,59800.0,77.3032,77.3182,77.2358,77.2658,59800.0
2015-03-13 15:35:00,103.21,103.28,103.17,103.28,43700.0,77.2733,77.3257,77.2433,77.3257,43700.0
2015-03-13 15:40:00,103.28,103.44,103.22,103.23,66200.0,77.3257,77.4455,77.2808,77.2882,66200.0
2015-03-13 15:45:00,103.22,103.23,103.11,103.17,70300.0,77.2808,77.2882,77.1984,77.2433,70300.0
2015-03-13 15:50:00,103.18,103.42,103.17,103.42,87000.0,77.2508,77.4305,77.2433,77.4305,87000.0
2015-03-13 15:55:00,103.41,103.5,103.26,103.27,219500.0,77.423,77.4904,77.3107,77.3182,219500.0
2015-03-16 09:30:00,103.66,104.43,103.51,104.28,152000.0,77.6102,78.1867,77.4979,78.0744,152000.0
2015-03-16 09:35:00,104.31,104.51,104.27,104.34,65100.0,78.0968,78.2466,78.0669,78.1193,65100.0
2015-03-16 09:40:00,104.35,104.48,104.27,104.35,54600.0,78.1268,78.2241,78.0669,78.1268,54600.0
2015-03-16 09:45:00,104.35,104.42,104.25,104.32,50300.0,78.1268,78.1792,78.0519,78.1043,50300.0
2015-03-16 09:50:00,104.32,104.42,104.27,104.3,60700.0,78.1043,78.1792,78.0669,78.0894,60700.0
2015-03-16 09:55:00,104.31,104.44,104.22,104.24,43700.0,78.0968,78.1942,78.0295,78.0444,43700.0
2015-03-16 10:00:00,104.24,104.32,104.2,104.25,47600.0,78.0444,78.1043,78.0145,78.0519,47600.0
2015-03-16 10:05:00,104.24,104.33,104.2,104.2,45900.0,78.0444,78.1118,78.0145,78.0145,45900.0
2015-03-16 10:10:00,104.2,104.31,104.17,104.24,52500.0,78.0145,78.0968,77.992,78.0444,52500.0
2015-03-16 10:15:00,104.22,104.29,104.13,104.28,37100.0,78.0295,78.0819,77.9621,78.0744,37100.0
2015-03-16 10:20:00,104.27,104.33,104.16,104.17,50900.0,78.0669,78.1118,77.9845,77.992,50900.0
2015-03-16 10:25:00,104.16,104.26,104.16,104.23,63800.0,77.9845,78.0594,77.9845,78.0369,63800.0
2015-03-16 10:30:00,104.23,104.3,104.22,104.28,29100.0,78.0369,78.0894,78.0295,78.0744,29100.0
2015-03-16 10:35:00,104.27,104.3,104.15,104.16,37100.0,78.0669,78.0894,77.9771,77.9845,37100.0
2015-03-16 10:40:00,104.16,104.3,104.16,104.2,61500.0,77.9845,78.0894,77.9845,78.0145,61500.0
2015-03-16 10:45:00,104.2,104.21,104.15,104.15,50500.0,78.0145,78.022,77.9771,77.9771,50500.0
2015-03-16 10:50:00,104.15,104.26,104.15,104.2,50700.0,77.9771,78.0594,77.9771,78.0145,50700.0
2015-03-16 10:55:00,104.22,104.28,104.19,104.22,40100.0,78.0295,78.0744,78.007,78.0295,40100.0
2015-03-16 11:00:00,104.22,104.27,104.17,104.17,39500.0,78.0295,78.0669,77.992,77.992,39500.0
2015-03-16 11:05:00,104.17,104.23,104.16,104.17,32900.0,77.992,78.0369,77.9845,77.992,32900.0
2015-03-16 11:10:00,104.16,104.27,104.15,104.26,129500.0,77.9845,78.0669,77.9771,78.0594,129500.0
2015-03-16 11:15:00,104.26,104.3,104.25,104.27,29500.0,78.0594,78.0894,78.0519,78.0669,29500.0
2015-03-16 11:20:00,104.27,104.38,104.26,104.37,55600.0,78.0669,78.1493,78.0594,78.1418,55600.0
2015-03-16 11:25:00,104.37,104.4,104.34,104.36,65700.0,78.1418,78.1642,78.1193,78.1343,65700.0
2015-03-16 11:30:00,104.36,104.42,104.35,104.42,58600.0,78.1343,78.1792,78.1268,78.1792,58600.0
2015-03-16 11:35:00,104.41,104.45,104.4,104.41,45900.0,78.1717,78.2017,78.1642,78.1717,45900.0
2015-03-16 11:40:00,104.4,104.42,104.38,104.4,38400.0,78.1642,78.1792,78.1493,78.1642,38400.0
2015-03-16 11:45:00,104.39,104.41,104.35,104.36,36200.0,78.1567,78.1717,78.1268,78.1343,36200.0
2015-03-16 11:50:00,104.35,104.43,104.35,104.4,33800.0,78.1268,78.1867,78.1268,78.1642,33800.0
2015-03-16 11:55:00,104.41,104.41,104.34,104.36,31700.0,78.1717,78.1717,78.1193,78.1343,31700.0
2015-03-16 12:00:00,104.36,104.44,104.35,104.36,41200.0,78.1343,78.1942,78.1268,78.1343,41200.0
2015-03-16 12:05:00,104.37,104.39,104.34,104.36,30100.0,78.1418,78.1567,78.1193,78.1343,30100.0
2015-03-16 12:10:00,104.35,104.38,104.34,104.35,42700.0,78.1268,78.1493,78.1193,78.1268,42700.0
2015-03-16 12:15:00,104.35,104.39,104.29,104.38,66400.0,78.1268,78.1567,78.0819,78.1493,66400.0
2015-03-16 12:20:00,104.37,104.37,104.28,104.28,19300.0,78.1418,78.1418,78.0744,78.0744,19300.0
2015-03-16 12:25:00,104.28,104.32,104.26,104.29,34200.0,78.0744,78.1043,78.0594,78.0819,34200.0
2015-03-16 12:30:00,104.29,104.32,104.28,104.3,22600.0,78.0819,78.1043,78.0744,78.0894,22600.0
2015-03-16 12:35:00,104.3,104.3,104.2,104.22,48900.0,78.0894,78.0894,78.0145,78.0295,48900.0
2015-03-16 12:40:00,104.22,104.3,104.22,104.23,28700.0,78.0295,78.0894,78.0295,78.0369,28700.0
2015-03-16 12:45:00,104.23,104.28,104.23,104.24,38800.0,78.0369,78.0744,78.0369,78.0444,38800.0
2015-03-16 12:50:00,104.25,104.37,104.24,104.34,24200.0,78.0519,78.1418,78.0444,78.1193,24200.0
2015-03-16 12:55:00,104.35,104.4,104.32,104.33,27200.0,78.1268,78.1642,78.1043,78.1118,27200.0
2015-03-16 13:00:00,104.33,104.33,104.25,104.28,21800.0,78.1118,78.1118,78.0519,78.0744,21800.0
2015-03-16 13:05:00,104.28,104.28,104.21,104.27,25600.0,78.0744,78.0744,78.022,78.0669,25600.0
2015-03-16 13:10:00,104.27,104.29,104.17,104.17,49400.0,78.0669,78.0819,77.992,77.992,49400.0
2015-03-16 13:15:00,104.19,104.22,104.16,104.16,36300.0,78.007,78.0295,77.9845,77.9845,36300.0
2015-03-16 13:20:00,104.18,104.24,104.16,104.19,47800.0,77.9995,78.0444,77.9845,78.007,47800.0
2015-03-16 13:25:00,104.2,104.2,104.15,104.16,42700.0,78.0145,78.0145,77.9771,77.9845,42700.0
2015-03-16 13:30:00,104.16,104.21,104.16,104.16,28500.0,77.9845,78.022,77.9845,77.9845,28500.0
2015-03-16 13:35:00,104.16,104.21,104.16,104.18,31300.0,77.9845,78.022,77.9845,77.9995,31300.0
2015-03-16 13:40:00,104.19,104.2,104.16,104.19,18100.0,78.007,78.0145,77.9845,78.007,18100.0
2015-03-16 13:45:00,104.19,104.22,104.17,104.2,34400.0,78.007,78.0295,77.992,78.0145,34400.0
2015-03-16 13:50:00,104.21,104.23,104.19,104.2,26900.0,78.022,78.0369,78.007,78.0145,26900.0
2015-03-16 13:55:00,104.2,104.23,104.19,104.22,24000.0,78.0145,78.0369,78.007,78.0295,24000.0
2015-03-16 14:00:00,104.22,104.22,104.19,104.21,38900.0,78.0295,78.0295,78.007,78.022,38900.0
2015-03-16 14:05:00,104.2,104.22,104.2,104.22,24100.0,78.0145,78.0295,78.0145,78.0295,24100.0
2015-03-16 14:10:00,104.22,104.22,104.12,104.14,42100.0,78.0295,78.0295,77.9546,77.9696,42100.0
2015-03-16 14:15:00,104.14,104.16,104.08,104.09,44500.0,77.9696,77.9845,77.9246,77.9321,44500.0
2015-03-16 14:20:00,104.1,104.17,104.1,104.15,37300.0,77.9396,77.992,77.9396,77.9771,37300.0
2015-03-16 14:25:00,104.15,104.21,104.13,104.21,30500.0,77.9771,78.022,77.9621,78.022,30500.0
2015-03-16 14:30:00,104.22,104.25,104.19,104.21,32200.0,78.0295,78.0519,78.007,78.022,32200.0
2015-03-16 14:35:00,104.21,104.21,104.15,104.16,28400.0,78.022,78.022,77.9771,77.9845,28400.0
2015-03-16 14:40:00,104.15,104.22,104.14,104.2,37300.0,77.9771,78.0295,77.9696,78.0145,37300.0
2015-03-16 14:45:00,104.21,104.25,104.13,104.16,39900.0,78.022,78.0519,77.9621,77.9845,39900.0
2015-03-16 14:50:00,104.16,104.24,104.15,104.23,37000.0,77.9845,78.0444,77.9771,78.0369,37000.0
2015-03-16 14:55:00,104.24,104.41,104.23,104.4,64400.0,78.0444,78.1717,78.0369,78.1642,64400.0
2015-03-16 15:00:00,104.4,104.52,104.4,104.46,73100.0,78.1642,78.2541,78.1642,78.2091,73100.0
2015-03-16 15:05:00,104.46,104.49,104.33,104.34,55200.0,78.2091,78.2316,78.1118,78.1193,55200.0
2015-03-16 15:10:00,104.33,104.34,104.27,104.31,46600.0,78.1118,78.1193,78.0669,78.0968,46600.0
2015-03-16 15:15:00,104.3,104.32,104.26,104.28,47000.0,78.0894,78.1043,78.0594,78.0744,47000.0
2015-03-16 15:20:00,104.28,104.31,104.23,104.31,51300.0,78.0744,78.0968,78.0369,78.0968,51300.0
2015-03-16 15:25:00,104.31,104.34,104.26,104.33,51600.0,78.0968,78.1193,78.0594,78.1118,51600.0
2015-03-16 15:30:00,104.34,104.39,104.33,104.36,57300.0,78.1193,78.1567,78.1118,78.1343,57300.0
2015-03-16 15:35:00,104.37,104.38,104.28,104.28,77300.0,78.1418,78.1493,78.0744,78.0744,77300.0
2015-03-16 15:40:00,104.28,104.43,104.28,104.36,75500.0,78.0744,78.1867,78.0744,78.1343,75500.0
2015-03-16 15:45:00,104.36,104.38,104.25,104.25,96300.0,78.1343,78.1493,78.0519,78.0519,96300.0
2015-03-16 15:50:00,104.26,104.32,104.23,104.31,84200.0,78.0594,78.1043,78.0369,78.0968,84200.0
2015-03-16 15:55:00,104.31,104.39,104.26,104.39,216000.0,78.0968,78.1567,78.0594,78.1567,216000.0
2015-03-17 09:30:00,103.95,103.98,103.69,103.78,94300.0,77.8273,77.8498,77.6326,77.7,94300.0
2015-03-17 09:35:00,103.8,104.04,103.72,104.04,36800.0,77.715,77.8947,77.6551,77.8947,36800.0
2015-03-17 09:40:00,104.03,104.03,103.82,103.87,41500.0,77.8872,77.8872,77.73,77.7674,41500.0
2015-03-17 09:45:00,103.86,103.9,103.68,103.69,43500.0,77.7599,77.7899,77.6252,77.6326,43500.0
2015-03-17 09:50:00,103.66,103.74,103.62,103.65,53700.0,77.6102,77.6701,77.5802,77.6027,53700.0
2015-03-17 09:55:00,103.66,103.67,103.51,103.57,48900.0,77.6102,77.6177,77.4979,77.5428,48900.0
2015-03-17 10:00:00,103.58,103.64,103.5,103.64,37500.0,77.5503,77.5952,77.4904,77.5952,37500.0
2015-03-17 10:05:00,103.62,103.64,103.49,103.53,42900.0,77.5802,77.5952,77.4829,77.5129,42900.0
2015-03-17 10:10:00,103.53,103.65,103.35,103.42,52300.0,77.5129,77.6027,77.3781,77.4305,52300.0
2015-03-17 10:15:00,103.43,103.46,103.29,103.37,62800.0,77.438,77.4604,77.3332,77.3931,62800.0
2015-03-17 10:20:00,103.37,103.44,103.3,103.43,58700.0,77.3931,77.4455,77.3407,77.438,58700.0
2015-03-17 10:25:00,103.43,103.46,103.28,103.45,81100.0,77.438,77.4604,77.3257,77.453,81100.0
2015-03-17 10:30:00,103.45,103.76,103.45,103.71,34200.0,77.453,77.6851,77.453,77.6476,34200.0
2015-03-17 10:35:00,103.71,103.74,103.6,103.73,29000.0,77.6476,77.6701,77.5653,77.6626,29000.0
2015-03-17 10:40:00,103.73,103.75,103.67,103.74,31300.0,77.6626,77.6776,77.6177,77.6701,31300.0
2015-03-17 10:45:00,103.75,103.82,103.73,103.73,29000.0,77.6776,77.73,77.6626,77.6626,29000.0
2015-03-17 10:50:00,103.72,103.75,103.62,103.69,33400.0,77.6551,77.6776,77.5802,77.6326,33400.0
2015-03-17 10:55:00,103.68,103.74,103.65,103.7,31600.0,77.6252,77.6701,77.6027,77.6401,31600.0
2015-03-17 11:00:00,103.69,103.71,103.54,103.56,41500.0,77.6326,77.6476,77.5203,77.5353,41500.0
2015-03-17 11:05:00,103.58,103.59,103.45,103.53,31100.0,77.5503,77.5578,77.453,77.5129,31100.0
2015-03-17 11:10:00,103.52,103.66,103.51,103.62,21700.0,77.5054,77.6102,77.4979,77.5802,21700.0
2015-03-17 11:15:00,103.61,103.65,103.48,103.51,49200.0,77.5728,77.6027,77.4754,77.4979,49200.0
2015-03-17 11:20:00,103.52,103.66,103.5,103.64,33300.0,77.5054,77.6102,77.4904,77.5952,33300.0
2015-03-17 11:25:00,103.63,103.63,103.53,103.58,33200.0,77.5877,77.5877,77.5129,77.5503,33200.0
2015-03-17 11:30:00,103.57,103.63,103.44,103.49,38200.0,77.5428,77.5877,77.4455,77.4829,38200.0
2015-03-17 11:35:00,103.5,103.51,103.41,103.45,29600.0,77.4904,77.4979,77.423,77.453,29600.0
2015-03-17 11:40:00,103.45,103.51,103.45,103.48,25500.0,77.453,77.4979,77.453,77.4754,25500.0
2015-03-17 11:45:00,103.48,103.52,103.45,103.5,29700.0,77.4754,77.5054,77.453,77.4904,29700.0
2015-03-17 11:50:00,103.5,103.54,103.45,103.52,30800.0,77.4904,77.5203,77.453,77.5054,30800.0
2015-03-17 11:55:00,103.53,103.6,103.53,103.59,20900.0,77.5129,77.5653,77.5129,77.5578,20900.0
2015-03-17 12:00:00,103.59,103.59,103.51,103.52,19400.0,77.5578,77.5578,77.4979,77.5054,19400.0
2015-03-17 12:05:00,103.52,103.56,103.43,103.48,53800.0,77.5054,77.5353,77.438,77.4754,53800.0
2015-03-17 12:10:00,103.48,103.48,103.32,103.36,26600.0,77.4754,77.4754,77.3556,77.3856,26600.0
2015-03-17 12:15:00,103.36,103.42,103.34,103.34,16000.0,77.3856,77.4305,77.3706,77.3706,16000.0
2015-03-17 12:20:00,103.33,103.39,103.33,103.37,13000.0,77.3631,77.408,77.3631,77.3931,13000.0
2015-03-17 12:25:00,103.37,103.44,103.35,103.36,105100.0,77.3931,77.4455,77.3781,77.3856,105100.0
2015-03-17 12:30:00,103.35,103.46,103.34,103.45,22700.0,77.3781,77.4604,77.3706,77.453,22700.0
2015-03-17 12:35:00,103.44,103.49,103.39,103.44,26200.0,77.4455,77.4829,77.408,77.4455,26200.0
2015-03-17 12:40:00,103.44,103.52,103.4,103.45,24900.0,77.4455,77.5054,77.4155,77.453,24900.0
2015-03-17 12:45:00,103.47,103.5,103.42,103.42,18900.0,77.4679,77.4904,77.4305,77.4305,18900.0
2015-03-17 12:50:00,103.42,103.47,103.42,103.43,37400.0,77.4305,77.4679,77.4305,77.438,37400.0
2015-03-17 12:55:00,103.43,103.51,103.41,103.5,32600.0,77.438,77.4979,77.423,77.4904,32600.0
2015-03-17 13:00:00,103.49,103.5,103.4,103.42,16600.0,77.4829,77.4904,77.4155,77.4305,16600.0
2015-03-17 13:05:00,103.42,103.44,103.39,103.41,38200.0,77.4305,77.4455,77.408,77.423,38200.0
2015-03-17 13:10:00,103.4,103.44,103.39,103.42,41200.0,77.4155,77.4455,77.408,77.4305,41200.0
2015-03-17 13:15:00,103.41,103.46,103.35,103.35,33700.0,77.423,77.4604,77.3781,77.3781,33700.0
2015-03-17 13:20:00,103.36,103.39,103.32,103.36,43600.0,77.3856,77.408,77.3556,77.3856,43600.0
2015-03-17 13:25:00,103.36,103.37,103.27,103.29,29400.0,77.3856,77.3931,77.3182,77.3332,29400.0
2015-03-17 13:30:00,103.28,103.34,103.24,103.24,34300.0,77.3257,77.3706,77.2957,77.2957,34300.0
2015-03-17 13:35:00,103.24,103.28,103.21,103.23,24200.0,77.2957,77.3257,77.2733,77.2882,24200.0
2015-03-17 13:40:00,103.23,103.26,103.22,103.25,23100.0,77.2882,77.3107,77.2808,77.3032,23100.0
2015-03-17 13:45:00,103.26,103.28,103.18,103.19,59200.0,77.3107,77.3257,77.2508,77.2583,59200.0
2015-03-17 13:50:00,103.2,103.24,103.16,103.23,34700.0,77.2658,77.2957,77.2358,77.2882,34700.0
2015-03-17 13:55:00,103.23,103.38,103.2,103.37,41000.0,77.2882,77.4006,77.2658,77.3931,41000.0
2015-03-17 14:00:00,103.35,103.42,103.33,103.34,37900.0,77.3781,77.4305,77.3631,77.3706,37900.0
2015-03-17 14:05:00,103.33,103.44,103.31,103.4,34400.0,77.3631,77.4455,77.3481,77.4155,34400.0
2015-03-17 14:10:00,103.41,103.42,103.33,103.33,31700.0,77.423,77.4305,77.3631,77.3631,31700.0
2015-03-17 14:15:00,103.32,103.35,103.27,103.3,33100.0,77.3556,77.3781,77.3182,77.3407,33100.0
2015-03-17 14:20:00,103.3,103.3,103.21,103.3,50600.0,77.3407,77.3407,77.2733,77.3407,50600.0
2015-03-17 14:25:00,103.29,103.45,103.29,103.33,49900.0,77.3332,77.453,77.3332,77.3631,49900.0
2015-03-17 14:30:00,103.33,103.33,103.14,103.15,78300.0,77.3631,77.3631,77.2209,77.2284,78300.0
2015-03-17 14:35:00,103.15,103.22,103.1,103.22,49700.0,77.2284,77.2808,77.1909,77.2808,49700.0
2015-03-17 14:40:00,103.21,103.22,103.13,103.22,49500.0,77.2733,77.2808,77.2134,77.2808,49500.0
2015-03-17 14:45:00,103.23,103.26,103.16,103.21,44200.0,77.2882,77.3107,77.2358,77.2733,44200.0
2015-03-17 14:50:00,103.2,103.21,103.12,103.17,43800.0,77.2658,77.2733,77.2059,77.2433,43800.0
2015-03-17 14:55:00,103.17,103.23,103.17,103.21,44700.0,77.2433,77.2882,77.2433,77.2733,44700.0
2015-03-17 15:00:00,103.21,103.29,103.2,103.29,53300.0,77.2733,77.3332,77.2658,77.3332,53300.0
2015-03-17 15:05:00,103.29,103.31,103.2,103.21,53900.0,77.3332,77.3481,77.2658,77.2733,53900.0
2015-03-17 15:10:00,103.21,103.37,103.2,103.36,39000.0,77.2733,77.3931,77.2658,77.3856,39000.0
2015-03-17 15:15:00,103.36,103.41,103.35,103.4,41900.0,77.3856,77.423,77.3781,77.4155,41900.0
2015-03-17 15:20:00,103.4,103.4,103.37,103.37,51900.0,77.4155,77.4155,77.3931,77.3931,51900.0
2015-03-17 15:25:00,103.38,103.38,103.3,103.32,46600.0,77.4006,77.4006,77.3407,77.3556,46600.0
2015-03-17 15:30:00,103.32,103.42,103.31,103.42,52100.0,77.3556,77.4305,77.3481,77.4305,52100.0
2015-03-17 15:35:00,103.42,103.43,103.29,103.3,51800.0,77.4305,77.438,77.3332,77.3407,51800.0
2015-03-17 15:40:00,103.3,103.3,103.21,103.3,66100.0,77.3407,77.3407,77.2733,77.3407,66100.0
2015-03-17 15:45:00,103.29,103.36,103.27,103.31,74700.0,77.3332,77.3856,77.3182,77.3481,74700.0
2015-03-17 15:50:00,103.31,103.33,103.25,103.28,99600.0,77.3481,77.3631,77.3032,77.3257,99600.0
2015-03-17 15:55:00,103.27,103.28,103.03,103.05,305300.0,77.3182,77.3257,77.1385,77.1535,305300.0
2015-03-18 09:30:00,102.77,102.91,102.16,102.57,144800.0,76.9438,77.0487,76.4871,76.7941,144800.0
2015-03-18 09:35:00,102.57,102.91,102.55,102.72,76200.0,76.7941,77.0487,76.7791,76.9064,76200.0
2015-03-18 09:40:00,102.72,102.72,102.55,102.69,37900.0,76.9064,76.9064,76.7791,76.8839,37900.0
2015-03-18 09:45:00,102.67,102.68,102.51,102.6,60900.0,76.869,76.8765,76.7492,76.8166,60900.0
2015-03-18 09:50:00,102.59,102.68,102.54,102.56,54700.0,76.8091,76.8765,76.7716,76.7866,54700.0
2015-03-18 09:55:00,102.57,102.63,102.52,102.59,75300.0,76.7941,76.839,76.7567,76.8091,75300.0
2015-03-18 10:00:00,102.57,102.67,102.51,102.53,34100.0,76.7941,76.869,76.7492,76.7642,34100.0
2015-03-18 10:05:00,102.54,102.6,102.38,102.46,57600.0,76.7716,76.8166,76.6519,76.7117,57600.0
2015-03-18 10:10:00,102.45,102.5,102.41,102.42,55600.0,76.7043,76.7417,76.6743,76.6818,55600.0
2015-03-18 10:15:00,102.42,102.7,102.38,102.7,31700.0,76.6818,76.8914,76.6519,76.8914,31700.0
2015-03-18 10:20:00,102.68,102.68,102.53,102.55,31200.0,76.8765,76.8765,76.7642,76.7791,31200.0
2015-03-18 10:25:00,102.56,102.72,102.55,102.71,41000.0,76.7866,76.9064,76.7791,76.8989,41000.0
2015-03-18 10:30:00,102.72,102.73,102.62,102.65,42600.0,76.9064,76.9139,76.8315,76.854,42600.0
2015-03-18 10:35:00,102.66,102.76,102.65,102.73,36000.0,76.8615,76.9364,76.854,76.9139,36000.0
2015-03-18 10:40:00,102.73,102.81,102.7,102.8,33500.0,76.9139,76.9738,76.8914,76.9663,33500.0
2015-03-18 10:45:00,102.8,102.85,102.78,102.78,47400.0,76.9663,77.0037,76.9513,76.9513,47400.0
2015-03-18 10:50:00,102.78,102.83,102.76,102.83,50700.0,76.9513,76.9888,76.9364,76.9888,50700.0
2015-03-18 10:55:00,102.82,102.82,102.73,102.73,76800.0,76.9813,76.9813,76.9139,76.9139,76800.0
2015-03-18 11:00:00,102.73,102.77,102.63,102.63,51900.0,76.9139,76.9438,76.839,76.839,51900.0
2015-03-18 11:05:00,102.63,102.78,102.63,102.77,39200.0,76.839,76.9513,76.839,76.9438,39200.0
2015-03-18 11:10:00,102.78,102.78,102.64,102.68,51800.0,76.9513,76.9513,76.8465,76.8765,51800.0
2015-03-18 11:15:00,102.69,102.77,102.67,102.72,52400.0,76.8839,76.9438,76.869,76.9064,52400.0
2015-03-18 11:20:00,102.71,102.74,102.68,102.7,63700.0,76.8989,76.9214,76.8765,76.8914,63700.0
2015-03-18 11:25:00,102.7,102.72,102.53,102.53,45800.0,76.8914,76.9064,76.7642,76.7642,45800.0
2015-03-18 11:30:00,102.53,102.58,102.48,102.53,25200.0,76.7642,76.8016,76.7267,76.7642,25200.0
2015-03-18 11:35:00,102.53,102.56,102.45,102.47,33200.0,76.7642,76.7866,76.7043,76.7192,33200.0
2015-03-18 11:40:00,102.47,102.56,102.46,102.51,21400.0,76.7192,76.7866,76.7117,76.7492,21400.0
2015-03-18 11:45:00,102.5,102.57,102.5,102.57,65000.0,76.7417,76.7941,76.7417,76.7941,65000.0
2015-03-18 11:50:00,102.57,102.63,102.56,102.58,41800.0,76.7941,76.839,76.7866,76.8016,41800.0
2015-03-18 11:55:00,102.58,102.6,102.56,102.59,47500.0,76.8016,76.8166,76.7866,76.8091,47500.0
2015-03-18 12:00:00,102.57,102.6,102.48,102.58,73300.0,76.7941,76.8166,76.7267,76.8016,73300.0
2015-03-18 12:05:00,102.58,102.61,102.5,102.5,39800.0,76.8016,76.8241,76.7417,76.7417,39800.0
2015-03-18 12:10:00,102.5,102.5,102.33,102.36,73300.0,76.7417,76.7417,76.6144,76.6369,73300.0
2015-03-18 12:15:00,102.36,102.38,102.27,102.29,36000.0,76.6369,76.6519,76.5695,76.5845,36000.0
2015-03-18 12:20:00,102.31,102.32,102.18,102.27,36100.0,76.5994,76.6069,76.5021,76.5695,36100.0
2015-03-18 12:25:00,102.26,102.31,102.2,102.27,46100.0,76.562,76.5994,76.5171,76.5695,46100.0
2015-03-18 12:30:00,102.27,102.35,102.26,102.31,32900.0,76.5695,76.6294,76.562,76.5994,32900.0
2015-03-18 12:35:00,102.31,102.33,102.27,102.28,26500.0,76.5994,76.6144,76.5695,76.577,26500.0
2015-03-18 12:40:00,102.28,102.36,102.24,102.33,40800.0,76.577,76.6369,76.547,76.6144,40800.0
2015-03-18 12:45:00,102.33,102.35,102.21,102.33,42300.0,76.6144,76.6294,76.5246,76.6144,42300.0
2015-03-18 12:50:00,102.32,102.34,102.23,102.33,38100.0,76.6069,76.6219,76.5395,76.6144,38100.0
2015-03-18 12:55:00,102.33,102.33,102.15,102.16,50100.0,76.6144,76.6144,76.4797,76.4871,50100.0
2015-03-18 13:00:00,102.14,102.18,102.11,102.14,46400.0,76.4722,76.5021,76.4497,76.4722,46400.0
2015-03-18 13:05:00,102.14,102.16,102.07,102.11,41400.0,76.4722,76.4871,76.4198,76.4497,41400.0
2015-03-18 13:10:00,102.11,102.22,102.07,102.15,49400.0,76.4497,76.5321,76.4198,76.4797,49400.0
2015-03-18 13:15:00,102.15,102.16,102.07,102.15,37100.0,76.4797,76.4871,76.4198,76.4797,37100.0
2015-03-18 13:20:00,102.14,102.16,102.06,102.11,39400.0,76.4722,76.4871,76.4123,76.4497,39400.0
2015-03-18 13:25:00,102.09,102.15,102.05,102.11,40900.0,76.4347,76.4797,76.4048,76.4497,40900.0
2015-03-18 13:30:00,102.11,102.12,102.0,102.01,58100.0,76.4497,76.4572,76.3673,76.3748,58100.0
2015-03-18 13:35:00,102.01,102.01,101.86,101.9,99500.0,76.3748,76.3748,76.2625,76.2925,99500.0
2015-03-18 13:40:00,101.88,101.88,101.78,101.87,36500.0,76.2775,76.2775,76.2026,76.27,36500.0
2015-03-18 13:45:00,101.87,101.87,101.76,101.82,37000.0,76.27,76.27,76.1877,76.2326,37000.0
2015-03-18 13:50:00,101.83,101.98,101.83,101.94,48600.0,76.2401,76.3524,76.2401,76.3224,48600.0
2015-03-18 13:55:00,101.95,102.11,101.9,102.11,36800.0,76.3299,76.4497,76.2925,76.4497,36800.0
2015-03-18 14:00:00,102.13,103.49,102.1,103.18,111500.0,76.4647,77.4829,76.4422,77.2508,111500.0
2015-03-18 14:05:00,103.18,103.46,102.97,103.09,138700.0,77.2508,77.4604,77.0936,77.1834,138700.0
2015-03-18 14:10:00,103.12,103.45,103.1,103.42,93300.0,77.2059,77.453,77.1909,77.4305,93300.0
2015-03-18 14:15:00,103.42,103.55,103.35,103.5,125900.0,77.4305,77.5278,77.3781,77.4904,125900.0
2015-03-18 14:20:00,103.5,103.51,103.29,103.33,66400.0,77.4904,77.4979,77.3332,77.3631,66400.0
2015-03-18 14:25:00,103.35,103.37,103.18,103.35,57100.0,77.3781,77.3931,77.2508,77.3781,57100.0
2015-03-18 14:30:00,103.35,103.53,103.24,103.35,148100.0,77.3781,77.5129,77.2957,77.3781,148100.0
2015-03-18 14:35:00,103.37,103.38,103.26,103.29,111000.0,77.3931,77.4006,77.3107,77.3332,111000.0
2015-03-18 14:40:00,103.29,103.4,103.28,103.33,62100.0,77.3332,77.4155,77.3257,77.3631,62100.0
2015-03-18 14:45:00,103.35,103.36,103.15,103.19,45800.0,77.3781,77.3856,77.2284,77.2583,45800.0
2015-03-18 14:50:00,103.19,103.26,103.07,103.22,63400.0,77.2583,77.3107,77.1685,77.2808,63400.0
2015-03-18 14:55:00,103.23,103.33,103.16,103.29,66400.0,77.2882,77.3631,77.2358,77.3332,66400.0
2015-03-18 15:00:00,103.29,103.58,103.26,103.58,140500.0,77.3332,77.5503,77.3107,77.5503,140500.0
2015-03-18 15:05:00,103.57,103.64,103.56,103.59,70000.0,77.5428,77.5952,77.5353,77.5578,70000.0
2015-03-18 15:10:00,103.58,103.69,103.53,103.63,99000.0,77.5503,77.6326,77.5129,77.5877,99000.0
2015-03-18 15:15:00,103.62,103.8,103.61,103.79,118000.0,77.5802,77.715,77.5728,77.7075,118000.0
2015-03-18 15:20:00,103.78,103.85,103.73,103.79,100400.0,77.7,77.7524,77.6626,77.7075,100400.0
2015-03-18 15:25:00,103.79,103.81,103.64,103.64,93800.0,77.7075,77.7225,77.5952,77.5952,93800.0
2015-03-18 15:30:00,103.63,103.67,103.48,103.54,66800.0,77.5877,77.6177,77.4754,77.5203,66800.0
2015-03-18 15:35:00,103.55,103.58,103.4,103.53,89400.0,77.5278,77.5503,77.4155,77.5129,89400.0
2015-03-18 15:40:00,103.53,103.58,103.45,103.55,111200.0,77.5129,77.5503,77.453,77.5278,111200.0
2015-03-18 15:45:00,103.54,103.55,103.44,103.46,123100.0,77.5203,77.5278,77.4455,77.4604,123100.0
2015-03-18 15:50:00,103.46,103.54,103.36,103.5,97800.0,77.4604,77.5203,77.3856,77.4904,97800.0
2015-03-18 15:55:00,103.5,103.55,103.45,103.49,213100.0,77.4904,77.5278,77.453,77.4829,213100.0
2015-03-19 09:30:00,103.58,103.72,103.42,103.47,104500.0,77.5503,77.6551,77.4305,77.4679,104500.0
2015-03-19 09:35:00,103.48,103.73,103.44,103.64,34700.0,77.4754,77.6626,77.4455,77.5952,34700.0
2015-03-19 09:40:00,103.62,103.68,103.54,103.57,31400.0,77.5802,77.6252,77.5203,77.5428,31400.0
2015-03-19 09:45:00,103.57,103.57,103.37,103.42,46000.0,77.5428,77.5428,77.3931,77.4305,46000.0
2015-03-19 09:50:00,103.41,103.48,103.33,103.33,62300.0,77.423,77.4754,77.3631,77.3631,62300.0
2015-03-19 09:55:00,103.35,103.46,103.33,103.46,47400.0,77.3781,77.4604,77.3631,77.4604,47400.0
2015-03-19 10:00:00,103.45,103.52,103.43,103.48,54900.0,77.453,77.5054,77.438,77.4754,54900.0
2015-03-19 10:05:00,103.47,103.49,103.43,103.49,34800.0,77.4679,77.4829,77.438,77.4829,34800.0
2015-03-19 10:10:00,103.49,103.55,103.43,103.47,35900.0,77.4829,77.5278,77.438,77.4679,35900.0
2015-03-19 10:15:00,103.48,103.55,103.46,103.54,33600.0,77.4754,77.5278,77.4604,77.5203,33600.0
2015-03-19 10:20:00,103.54,103.54,103.46,103.53,38900.0,77.5203,77.5203,77.4604,77.5129,38900.0
2015-03-19 10:25:00,103.53,103.54,103.51,103.53,35100.0,77.5129,77.5203,77.4979,77.5129,35100.0
2015-03-19 10:30:00,103.53,103.54,103.39,103.41,27600.0,77.5129,77.5203,77.408,77.423,27600.0
2015-03-19 10:35:00,103.41,103.43,103.29,103.36,31300.0,77.423,77.438,77.3332,77.3856,31300.0
2015-03-19 10:40:00,103.35,103.44,103.35,103.37,35100.0,77.3781,77.4455,77.3781,77.3931,35100.0
2015-03-19 10:45:00,103.38,103.48,103.32,103.35,25500.0,77.4006,77.4754,77.3556,77.3781,25500.0
2015-03-19 10:50:00,103.34,103.36,103.29,103.35,18100.0,77.3706,77.3856,77.3332,77.3781,18100.0
2015-03-19 10:55:00,103.35,103.41,103.28,103.4,29100.0,77.3781,77.423,77.3257,77.4155,29100.0
2015-03-19 11:00:00,103.42,103.56,103.4,103.52,33000.0,77.4305,77.5353,77.4155,77.5054,33000.0
2015-03-19 11:05:00,103.52,103.59,103.5,103.56,23400.0,77.5054,77.5578,77.4904,77.5353,23400.0
2015-03-19 11:10:00,103.56,103.63,103.54,103.61,18300.0,77.5353,77.5877,77.5203,77.5728,18300.0
2015-03-19 11:15:00,103.62,103.62,103.57,103.62,25300.0,77.5802,77.5802,77.5428,77.5802,25300.0
2015-03-19 11:20:00,103.62,103.63,103.58,103.61,37500.0,77.5802,77.5877,77.5503,77.5728,37500.0
2015-03-19 11:25:00,103.62,103.62,103.44,103.5,57100.0,77.5802,77.5802,77.4455,77.4904,57100.0
2015-03-19 11:30:00,103.5,103.5,103.32,103.43,48900.0,77.4904,77.4904,77.3556,77.438,48900.0
2015-03-19 11:35:00,103.43,103.44,103.34,103.41,37000.0,77.438,77.4455,77.3706,77.423,37000.0
2015-03-19 11:40:00,103.43,103.45,103.34,103.35,49900.0,77.438,77.453,77.3706,77.3781,49900.0
2015-03-19 11:45:00,103.35,103.42,103.34,103.38,45300.0,77.3781,77.4305,77.3706,77.4006,45300.0
2015-03-19 11:50:00,103.37,103.39,103.32,103.33,54500.0,77.3931,77.408,77.3556,77.3631,54500.0
2015-03-19 11:55:00,103.33,103.41,103.32,103.36,27800.0,77.3631,77.423,77.3556,77.3856,27800.0
2015-03-19 12:00:00,103.35,103.42,103.34,103.4,49300.0,77.3781,77.4305,77.3706,77.4155,49300.0
2015-03-19 12:05:00,103.4,103.44,103.35,103.39,26100.0,77.4155,77.4455,77.3781,77.408,26100.0
2015-03-19 12:10:00,103.38,103.43,103.32,103.42,29300.0,77.4006,77.438,77.3556,77.4305,29300.0
2015-03-19 12:15:00,103.43,103.46,103.35,103.42,28200.0,77.438,77.4604,77.3781,77.4305,28200.0
2015-03-19 12:20:00,103.43,103.43,103.31,103.34,28300.0,77.438,77.438,77.3481,77.3706,28300.0
2015-03-19 12:25:00,103.34,103.39,103.34,103.36,20400.0,77.3706,77.408,77.3706,77.3856,20400.0
2015-03-19 12:30:00,103.35,103.36,103.25,103.29,32600.0,77.3781,77.3856,77.3032,77.3332,32600.0
2015-03-19 12:35:00,103.28,103.29,103.12,103.26,29800.0,77.3257,77.3332,77.2059,77.3107,29800.0
2015-03-19 12:40:00,103.27,103.34,103.24,103.34,20000.0,77.3182,77.3706,77.2957,77.3706,20000.0
2015-03-19 12:45:00,103.34,103.35,103.3,103.34,15500.0,77.3706,77.3781,77.3407,77.3706,15500.0
2015-03-19 12:50:00,103.34,103.35,103.3,103.31,26200.0,77.3706,77.3781,77.3407,77.3481,26200.0
2015-03-19 12:55:00,103.31,103.33,103.3,103.31,15700.0,77.3481,77.3631,77.3407,77.3481,15700.0
2015-03-19 13:00:00,103.3,103.42,103.27,103.42,27000.0,77.3407,77.4305,77.3182,77.4305,27000.0
2015-03-19 13:05:00,103.42,103.42,103.3,103.32,16500.0,77.4305,77.4305,77.3407,77.3556,16500.0
2015-03-19 13:10:00,103.32,103.33,103.26,103.28,20700.0,77.3556,77.3631,77.3107,77.3257,20700.0
2015-03-19 13:15:00,103.28,103.41,103.26,103.41,16800.0,77.3257,77.423,77.3107,77.423,16800.0
2015-03-19 13:20:00,103.41,103.5,103.41,103.47,12100.0,77.423,77.4904,77.423,77.4679,12100.0
2015-03-19 13:25:00,103.47,103.57,103.45,103.52,15000.0,77.4679,77.5428,77.453,77.5054,15000.0
2015-03-19 13:30:00,103.52,103.53,103.48,103.5,15800.0,77.5054,77.5129,77.4754,77.4904,15800.0
2015-03-19 13:35:00,103.51,103.53,103.45,103.46,17800.0,77.4979,77.5129,77.453,77.4604,17800.0
2015-03-19 13:40:00,103.45,103.45,103.37,103.39,27300.0,77.453,77.453,77.3931,77.408,27300.0
2015-03-19 13:45:00,103.39,103.41,103.35,103.41,20600.0,77.408,77.423,77.3781,77.423,20600.0
2015-03-19 13:50:00,103.41,103.45,103.38,103.44,17400.0,77.423,77.453,77.4006,77.4455,17400.0
2015-03-19 13:55:00,103.44,103.46,103.38,103.38,12800.0,77.4455,77.4604,77.4006,77.4006,12800.0
2015-03-19 14:00:00,103.38,103.49,103.38,103.49,27300.0,77.4006,77.4829,77.4006,77.4829,27300.0
2015-03-19 14:05:00,103.51,103.55,103.49,103.52,22700.0,77.4979,77.5278,77.4829,77.5054,22700.0
2015-03-19 14:10:00,103.54,103.6,103.49,103.5,24100.0,77.5203,77.5653,77.4829,77.4904,24100.0
2015-03-19 14:15:00,103.5,103.54,103.38,103.4,26300.0,77.4904,77.5203,77.4006,77.4155,26300.0
2015-03-19 14:20:00,103.38,103.39,103.35,103.36,17800.0,77.4006,77.408,77.3781,77.3856,17800.0
2015-03-19 14:25:00,103.35,103.41,103.33,103.38,30600.0,77.3781,77.423,77.3631,77.4006,30600.0
2015-03-19 14:30:00,103.38,103.41,103.34,103.35,36000.0,77.4006,77.423,77.3706,77.3781,36000.0
2015-03-19 14:35:00,103.35,103.38,103.24,103.34,33900.0,77.3781,77.4006,77.2957,77.3706,33900.0
2015-03-19 14:40:00,103.34,103.42,103.34,103.37,23200.0,77.3706,77.4305,77.3706,77.3931,23200.0
2015-03-19 14:45:00,103.37,103.37,103.3,103.34,21700.0,77.3931,77.3931,77.3407,77.3706,21700.0
2015-03-19 14:50:00,103.34,103.41,103.27,103.27,23300.0,77.3706,77.423,77.3182,77.3182,23300.0
2015-03-19 14:55:00,103.26,103.37,103.23,103.36,18600.0,77.3107,77.3931,77.2882,77.3856,18600.0
2015-03-19 15:00:00,103.36,103.51,103.36,103.46,42100.0,77.3856,77.4979,77.3856,77.4604,42100.0
2015-03-19 15:05:00,103.46,103.54,103.37,103.4,33000.0,77.4604,77.5203,77.3931,77.4155,33000.0
2015-03-19 15:10:00,103.39,103.42,103.34,103.4,29500.0,77.408,77.4305,77.3706,77.4155,29500.0
2015-03-19 15:15:00,103.39,103.4,103.27,103.28,45500.0,77.408,77.4155,77.3182,77.3257,45500.0
2015-03-19 15:20:00,103.27,103.29,103.15,103.18,39300.0,77.3182,77.3332,77.2284,77.2508,39300.0
2015-03-19 15:25:00,103.18,103.39,103.17,103.33,37900.0,77.2508,77.408,77.2433,77.3631,37900.0
2015-03-19 15:30:00,103.34,103.47,103.29,103.44,40100.0,77.3706,77.4679,77.3332,77.4455,40100.0
2015-03-19 15:35:00,103.43,103.48,103.42,103.43,39700.0,77.438,77.4754,77.4305,77.438,39700.0
2015-03-19 15:40:00,103.44,103.44,103.23,103.23,44900.0,77.4455,77.4455,77.2882,77.2882,44900.0
2015-03-19 15:45:00,103.23,103.36,103.23,103.36,63600.0,77.2882,77.3856,77.2882,77.3856,63600.0
2015-03-19 15:50:00,103.36,103.4,103.33,103.38,67100.0,77.3856,77.4155,77.3631,77.4006,67100.0
2015-03-19 15:55:00,103.39,103.45,103.33,103.35,111100.0,77.408,77.453,77.3631,77.3781,111100.0
2015-03-20 09:30:00,104.0,104.15,103.49,104.15,1042500.0,77.8647,77.9771,77.4829,77.9771,1042500.0
2015-03-20 09:35:00,104.17,104.22,103.84,103.88,41100.0,77.992,78.0295,77.745,77.7749,41100.0
2015-03-20 09:40:00,103.88,103.97,103.8,103.95,45300.0,77.7749,77.8423,77.715,77.8273,45300.0
2015-03-20 09:45:00,103.96,104.31,103.95,104.01,103400.0,77.8348,78.0968,77.8273,77.8722,103400.0
2015-03-20 09:50:00,104.01,104.08,103.89,104.05,48800.0,77.8722,77.9246,77.7824,77.9022,48800.0
2015-03-20 09:55:00,104.06,104.14,104.01,104.07,27600.0,77.9097,77.9696,77.8722,77.9172,27600.0
2015-03-20 10:00:00,104.08,104.48,104.07,104.45,58800.0,77.9246,78.2241,77.9172,78.2017,58800.0
2015-03-20 10:05:00,104.47,104.47,104.15,104.16,37000.0,78.2166,78.2166,77.9771,77.9845,37000.0
2015-03-20 10:10:00,104.15,104.3,104.15,104.28,28000.0,77.9771,78.0894,77.9771,78.0744,28000.0
2015-03-20 10:15:00,104.3,104.35,104.27,104.3,29500.0,78.0894,78.1268,78.0669,78.0894,29500.0
2015-03-20 10:20:00,104.3,104.32,104.26,104.3,24800.0,78.0894,78.1043,78.0594,78.0894,24800.0
2015-03-20 10:25:00,104.28,104.3,104.17,104.23,19400.0,78.0744,78.0894,77.992,78.0369,19400.0
2015-03-20 10:30:00,104.22,104.44,104.22,104.42,31700.0,78.0295,78.1942,78.0295,78.1792,31700.0
2015-03-20 10:35:00,104.42,104.69,104.41,104.59,68400.0,78.1792,78.3813,78.1717,78.3065,68400.0
2015-03-20 10:40:00,104.57,104.6,104.51,104.58,28700.0,78.2915,78.314,78.2466,78.299,28700.0
2015-03-20 10:45:00,104.59,104.6,104.47,104.5,25900.0,78.3065,78.314,78.2166,78.2391,25900.0
2015-03-20 10:50:00,104.5,104.56,104.48,104.48,28300.0,78.2391,78.284,78.2241,78.2241,28300.0
2015-03-20 10:55:00,104.48,104.51,104.44,104.51,47100.0,78.2241,78.2466,78.1942,78.2466,47100.0
2015-03-20 11:00:00,104.51,104.56,104.49,104.56,34900.0,78.2466,78.284,78.2316,78.284,34900.0
2015-03-20 11:05:00,104.55,104.57,104.46,104.49,27700.0,78.2765,78.2915,78.2091,78.2316,27700.0
2015-03-20 11:10:00,104.48,104.56,104.48,104.55,28200.0,78.2241,78.284,78.2241,78.2765,28200.0
2015-03-20 11:15:00,104.54,104.58,104.45,104.45,89600.0,78.269,78.299,78.2017,78.2017,89600.0
2015-03-20 11:20:00,104.45,104.51,104.45,104.47,44100.0,78.2017,78.2466,78.2017,78.2166,44100.0
2015-03-20 11:25:00,104.47,104.55,104.42,104.54,69700.0,78.2166,78.2765,78.1792,78.269,69700.0
2015-03-20 11:30:00,104.55,104.56,104.44,104.47,46900.0,78.2765,78.284,78.1942,78.2166,46900.0
2015-03-20 11:35:00,104.46,104.47,104.43,104.43,31000.0,78.2091,78.2166,78.1867,78.1867,31000.0
2015-03-20 11:40:00,104.43,104.46,104.37,104.38,60000.0,78.1867,78.2091,78.1418,78.1493,60000.0
2015-03-20 11:45:00,104.38,104.38,104.24,104.25,49300.0,78.1493,78.1493,78.0444,78.0519,49300.0
2015-03-20 11:50:00,104.26,104.26,104.17,104.2,45700.0,78.0594,78.0594,77.992,78.0145,45700.0
2015-03-20 11:55:00,104.2,104.26,104.18,104.23,37200.0,78.0145,78.0594,77.9995,78.0369,37200.0
2015-03-20 12:00:00,104.23,104.3,104.22,104.26,38900.0,78.0369,78.0894,78.0295,78.0594,38900.0
2015-03-20 12:05:00,104.26,104.29,104.24,104.28,22500.0,78.0594,78.0819,78.0444,78.0744,22500.0
2015-03-20 12:10:00,104.28,104.28,104.25,104.27,26700.0,78.0744,78.0744,78.0519,78.0669,26700.0
2015-03-20 12:15:00,104.27,104.29,104.24,104.29,38200.0,78.0669,78.0819,78.0444,78.0819,38200.0
2015-03-20 12:20:00,104.28,104.34,104.24,104.33,27000.0,78.0744,78.1193,78.0444,78.1118,27000.0
2015-03-20 12:25:00,104.33,104.36,104.28,104.29,27800.0,78.1118,78.1343,78.0744,78.0819,27800.0
2015-03-20 12:30:00,104.29,104.32,104.28,104.3,34200.0,78.0819,78.1043,78.0744,78.0894,34200.0
2015-03-20 12:35:00,104.3,104.4,104.29,104.39,37800.0,78.0894,78.1642,78.0819,78.1567,37800.0
2015-03-20 12:40:00,104.39,104.44,104.38,104.43,19600.0,78.1567,78.1942,78.1493,78.1867,19600.0
2015-03-20 12:45:00,104.42,104.42,104.36,104.39,36000.0,78.1792,78.1792,78.1343,78.1567,36000.0
2015-03-20 12:50:00,104.39,104.42,104.36,104.42,45900.0,78.1567,78.1792,78.1343,78.1792,45900.0
2015-03-20 12:55:00,104.42,104.43,104.32,104.33,27400.0,78.1792,78.1867,78.1043,78.1118,27400.0
2015-03-20 13:00:00,104.33,104.42,104.33,104.34,25000.0,78.1118,78.1792,78.1118,78.1193,25000.0
2015-03-20 13:05:00,104.33,104.33,104.24,104.24,31400.0,78.1118,78.1118,78.0444,78.0444,31400.0
2015-03-20 13:10:00,104.26,104.28,104.23,104.28,43500.0,78.0594,78.0744,78.0369,78.0744,43500.0
2015-03-20 13:15:00,104.28,104.44,104.27,104.4,41800.0,78.0744,78.1942,78.0669,78.1642,41800.0
2015-03-20 13:20:00,104.41,104.45,104.34,104.36,24800.0,78.1717,78.2017,78.1193,78.1343,24800.0
2015-03-20 13:25:00,104.36,104.38,104.3,104.31,62900.0,78.1343,78.1493,78.0894,78.0968,62900.0
2015-03-20 13:30:00,104.3,104.35,104.29,104.3,38700.0,78.0894,78.1268,78.0819,78.0894,38700.0
2015-03-20 13:35:00,104.31,104.33,104.28,104.28,56700.0,78.0968,78.1118,78.0744,78.0744,56700.0
2015-03-20 13:40:00,104.28,104.32,104.27,104.29,36600.0,78.0744,78.1043,78.0669,78.0819,36600.0
2015-03-20 13:45:00,104.29,104.3,104.26,104.28,55700.0,78.0819,78.0894,78.0594,78.0744,55700.0
2015-03-20 13:50:00,104.28,104.29,104.25,104.26,43100.0,78.0744,78.0819,78.0519,78.0594,43100.0
2015-03-20 13:55:00,104.26,104.3,104.24,104.3,47000.0,78.0594,78.0894,78.0444,78.0894,47000.0
2015-03-20 14:00:00,104.29,104.33,104.25,104.28,28200.0,78.0819,78.1118,78.0519,78.0744,28200.0
2015-03-20 14:05:00,104.28,104.3,104.24,104.25,53500.0,78.0744,78.0894,78.0444,78.0519,53500.0
2015-03-20 14:10:00,104.26,104.28,104.24,104.26,25600.0,78.0594,78.0744,78.0444,78.0594,25600.0
2015-03-20 14:15:00,104.27,104.29,104.25,104.26,34500.0,78.0669,78.0819,78.0519,78.0594,34500.0
2015-03-20 14:20:00,104.25,104.27,104.23,104.25,59800.0,78.0519,78.0669,78.0369,78.0519,59800.0
2015-03-20 14:25:00,104.26,104.26,104.22,104.25,57800.0,78.0594,78.0594,78.0295,78.0519,57800.0
2015-03-20 14:30:00,104.25,104.3,104.24,104.28,33600.0,78.0519,78.0894,78.0444,78.0744,33600.0
2015-03-20 14:35:00,104.28,104.32,104.26,104.26,27200.0,78.0744,78.1043,78.0594,78.0594,27200.0
2015-03-20 14:40:00,104.26,104.34,104.24,104.28,45400.0,78.0594,78.1193,78.0444,78.0744,45400.0
2015-03-20 14:45:00,104.28,104.29,104.24,104.25,35700.0,78.0744,78.0819,78.0444,78.0519,35700.0
2015-03-20 14:50:00,104.25,104.29,104.23,104.27,33300.0,78.0519,78.0819,78.0369,78.0669,33300.0
2015-03-20 14:55:00,104.26,104.33,104.26,104.33,28500.0,78.0594,78.1118,78.0594,78.1118,28500.0
2015-03-20 15:00:00,104.34,104.37,104.24,104.26,31000.0,78.1193,78.1418,78.0444,78.0594,31000.0
2015-03-20 15:05:00,104.26,104.28,104.23,104.25,45700.0,78.0594,78.0744,78.0369,78.0519,45700.0
2015-03-20 15:10:00,104.25,104.27,104.22,104.22,45700.0,78.0519,78.0669,78.0295,78.0295,45700.0
2015-03-20 15:15:00,104.21,104.24,104.06,104.06,38600.0,78.022,78.0444,77.9097,77.9097,38600.0
2015-03-20 15:20:00,104.06,104.09,103.99,104.07,47800.0,77.9097,77.9321,77.8573,77.9172,47800.0
2015-03-20 15:25:00,104.07,104.11,103.98,104.03,41000.0,77.9172,77.9471,77.8498,77.8872,41000.0
2015-03-20 15:30:00,104.03,104.08,103.98,104.02,51000.0,77.8872,77.9246,77.8498,77.8797,51000.0
2015-03-20 15:35:00,104.03,104.18,104.0,104.13,71500.0,77.8872,77.9995,77.8647,77.9621,71500.0
2015-03-20 15:40:00,104.13,104.16,104.07,104.08,73200.0,77.9621,77.9845,77.9172,77.9246,73200.0
2015-03-20 15:45:00,104.07,104.1,103.98,104.01,124500.0,77.9172,77.9396,77.8498,77.8722,124500.0
2015-03-20 15:50:00,104.0,104.02,103.91,103.91,114400.0,77.8647,77.8797,77.7974,77.7974,114400.0
2015-03-20 15:55:00,103.92,103.99,103.82,103.88,273900.0,77.8048,77.8573,77.73,77.7749,273900.0
2015-03-23 09:30:00,104.05,104.4,103.95,104.38,109000.0,77.9022,78.1642,77.8273,78.1493,109000.0
2015-03-23 09:35:00,104.36,104.67,104.32,104.65,45800.0,78.1343,78.3664,78.1043,78.3514,45800.0
2015-03-23 09:40:00,104.66,104.9,104.64,104.85,41600.0,78.3589,78.5386,78.3439,78.5011,41600.0
2015-03-23 09:45:00,104.86,104.97,104.83,104.92,44500.0,78.5086,78.591,78.4862,78.5535,44500.0
2015-03-23 09:50:00,104.93,104.99,104.82,104.96,52600.0,78.561,78.606,78.4787,78.5835,52600.0
2015-03-23 09:55:00,104.95,104.99,104.93,104.99,29900.0,78.576,78.606,78.561,78.606,29900.0
2015-03-23 10:00:00,105.0,105.2,104.9,105.16,106300.0,78.6134,78.7632,78.5386,78.7332,106300.0
2015-03-23 10:05:00,105.18,105.2,104.85,104.99,36900.0,78.7482,78.7632,78.5011,78.606,36900.0
2015-03-23 10:10:00,104.99,105.15,104.94,105.14,36700.0,78.606,78.7257,78.5685,78.7183,36700.0
2015-03-23 10:15:00,105.12,105.13,105.0,105.04,45900.0,78.7033,78.7108,78.6134,78.6434,45900.0
2015-03-23 10:20:00,105.03,105.24,104.97,105.23,108700.0,78.6359,78.7931,78.591,78.7856,108700.0
2015-03-23 10:25:00,105.24,105.32,105.22,105.23,49300.0,78.7931,78.853,78.7782,78.7856,49300.0
2015-03-23 10:30:00,105.23,105.24,105.13,105.21,48900.0,78.7856,78.7931,78.7108,78.7707,48900.0
2015-03-23 10:35:00,105.2,105.2,105.05,105.11,67600.0,78.7632,78.7632,78.6509,78.6958,67600.0
2015-03-23 10:40:00,105.12,105.15,105.09,105.1,33400.0,78.7033,78.7257,78.6808,78.6883,33400.0
2015-03-23 10:45:00,105.1,105.16,105.1,105.15,21500.0,78.6883,78.7332,78.6883,78.7257,21500.0
2015-03-23 10:50:00,105.15,105.24,105.15,105.21,26200.0,78.7257,78.7931,78.7257,78.7707,26200.0
2015-03-23 10:55:00,105.22,105.27,105.22,105.24,30000.0,78.7782,78.8156,78.7782,78.7931,30000.0
2015-03-23 11:00:00,105.24,105.26,105.11,105.26,75700.0,78.7931,78.8081,78.6958,78.8081,75700.0
2015-03-23 11:05:00,105.25,105.27,105.18,105.22,33900.0,78.8006,78.8156,78.7482,78.7782,33900.0
2015-03-23 11:10:00,105.22,105.25,105.14,105.18,42000.0,78.7782,78.8006,78.7183,78.7482,42000.0
2015-03-23 11:15:00,105.18,105.28,105.17,105.28,53200.0,78.7482,78.8231,78.7407,78.8231,53200.0
2015-03-23 11:20:00,105.26,105.35,105.19,105.2,95900.0,78.8081,78.8755,78.7557,78.7632,95900.0
2015-03-23 11:25:00,105.2,105.2,104.99,105.01,46500.0,78.7632,78.7632,78.606,78.6209,46500.0
2015-03-23 11:30:00,105.02,105.13,104.99,105.02,67600.0,78.6284,78.7108,78.606,78.6284,67600.0
2015-03-23 11:35:00,105.0,105.13,104.99,105.09,64800.0,78.6134,78.7108,78.606,78.6808,64800.0
2015-03-23 11:40:00,105.09,105.1,104.99,105.02,30500.0,78.6808,78.6883,78.606,78.6284,30500.0
2015-03-23 11:45:00,105.03,105.1,105.0,105.09,30600.0,78.6359,78.6883,78.6134,78.6808,30600.0
2015-03-23 11:50:00,105.07,105.09,105.0,105.05,29800.0,78.6659,78.6808,78.6134,78.6509,29800.0
2015-03-23 11:55:00,105.05,105.05,104.93,104.95,30200.0,78.6509,78.6509,78.561,78.576,30200.0
2015-03-23 12:00:00,104.95,104.95,104.86,104.9,29600.0,78.576,78.576,78.5086,78.5386,29600.0
2015-03-23 12:05:00,104.9,104.94,104.89,104.92,21300.0,78.5386,78.5685,78.5311,78.5535,21300.0
2015-03-23 12:10:00,104.93,104.94,104.77,104.77,24100.0,78.561,78.5685,78.4412,78.4412,24100.0
2015-03-23 12:15:00,104.77,104.79,104.66,104.68,31700.0,78.4412,78.4562,78.3589,78.3739,31700.0
2015-03-23 12:20:00,104.68,104.82,104.67,104.81,25900.0,78.3739,78.4787,78.3664,78.4712,25900.0
2015-03-23 12:25:00,104.8,104.84,104.77,104.81,22700.0,78.4637,78.4937,78.4412,78.4712,22700.0
2015-03-23 12:30:00,104.8,104.86,104.78,104.84,36400.0,78.4637,78.5086,78.4487,78.4937,36400.0
2015-03-23 12:35:00,104.84,104.86,104.79,104.8,18000.0,78.4937,78.5086,78.4562,78.4637,18000.0
2015-03-23 12:40:00,104.8,104.85,104.77,104.85,22000.0,78.4637,78.5011,78.4412,78.5011,22000.0
2015-03-23 12:45:00,104.84,104.85,104.77,104.79,14300.0,78.4937,78.5011,78.4412,78.4562,14300.0
2015-03-23 12:50:00,104.79,104.89,104.78,104.8,12500.0,78.4562,78.5311,78.4487,78.4637,12500.0
2015-03-23 12:55:00,104.81,104.88,104.81,104.85,18100.0,78.4712,78.5236,78.4712,78.5011,18100.0
2015-03-23 13:00:00,104.85,104.86,104.73,104.73,31600.0,78.5011,78.5086,78.4113,78.4113,31600.0
2015-03-23 13:05:00,104.74,104.74,104.66,104.68,27500.0,78.4188,78.4188,78.3589,78.3739,27500.0
2015-03-23 13:10:00,104.69,104.69,104.63,104.68,42200.0,78.3813,78.3813,78.3364,78.3739,42200.0
2015-03-23 13:15:00,104.68,104.82,104.66,104.81,13800.0,78.3739,78.4787,78.3589,78.4712,13800.0
2015-03-23 13:20:00,104.81,104.85,104.78,104.85,13500.0,78.4712,78.5011,78.4487,78.5011,13500.0
2015-03-23 13:25:00,104.86,104.86,104.78,104.78,13600.0,78.5086,78.5086,78.4487,78.4487,13600.0
2015-03-23 13:30:00,104.77,104.79,104.75,104.78,18700.0,78.4412,78.4562,78.4263,78.4487,18700.0
2015-03-23 13:35:00,104.79,104.94,104.76,104.94,24400.0,78.4562,78.5685,78.4338,78.5685,24400.0
2015-03-23 13:40:00,104.93,104.94,104.82,104.85,22700.0,78.561,78.5685,78.4787,78.5011,22700.0
2015-03-23 13:45:00,104.85,104.86,104.82,104.82,15500.0,78.5011,78.5086,78.4787,78.4787,15500.0
2015-03-23 13:50:00,104.81,104.81,104.74,104.79,19800.0,78.4712,78.4712,78.4188,78.4562,19800.0
2015-03-23 13:55:00,104.8,104.86,104.79,104.79,20400.0,78.4637,78.5086,78.4562,78.4562,20400.0
2015-03-23 14:00:00,104.78,104.91,104.76,104.91,23300.0,78.4487,78.5461,78.4338,78.5461,23300.0
2015-03-23 14:05:00,104.92,105.0,104.91,104.98,23300.0,78.5535,78.6134,78.5461,78.5985,23300.0
2015-03-23 14:10:00,104.98,105.0,104.91,104.93,15500.0,78.5985,78.6134,78.5461,78.561,15500.0
2015-03-23 14:15:00,104.93,104.97,104.9,104.97,18800.0,78.561,78.591,78.5386,78.591,18800.0
2015-03-23 14:20:00,104.97,104.99,104.9,104.93,19400.0,78.591,78.606,78.5386,78.561,19400.0
2015-03-23 14:25:00,104.93,104.95,104.9,104.9,24200.0,78.561,78.576,78.5386,78.5386,24200.0
2015-03-23 14:30:00,104.9,104.94,104.89,104.93,18600.0,78.5386,78.5685,78.5311,78.561,18600.0
2015-03-23 14:35:00,104.93,105.03,104.93,105.02,40200.0,78.561,78.6359,78.561,78.6284,40200.0
2015-03-23 14:40:00,105.03,105.07,105.0,105.02,25700.0,78.6359,78.6659,78.6134,78.6284,25700.0
2015-03-23 14:45:00,105.02,105.02,104.94,104.96,34800.0,78.6284,78.6284,78.5685,78.5835,34800.0
2015-03-23 14:50:00,104.95,104.96,104.93,104.93,16400.0,78.576,78.5835,78.561,78.561,16400.0
2015-03-23 14:55:00,104.92,104.95,104.87,104.91,22000.0,78.5535,78.576,78.5161,78.5461,22000.0
2015-03-23 15:00:00,104.91,104.99,104.9,104.95,22400.0,78.5461,78.606,78.5386,78.576,22400.0
2015-03-23 15:05:00,104.95,104.95,104.88,104.91,40000.0,78.576,78.576,78.5236,78.5461,40000.0
2015-03-23 15:10:00,104.91,104.96,104.86,104.93,31400.0,78.5461,78.5835,78.5086,78.561,31400.0
2015-03-23 15:15:00,104.93,104.94,104.87,104.93,28300.0,78.561,78.5685,78.5161,78.561,28300.0
2015-03-23 15:20:00,104.93,104.97,104.9,104.95,29000.0,78.561,78.591,78.5386,78.576,29000.0
2015-03-23 15:25:00,104.95,104.97,104.9,104.91,26600.0,78.576,78.591,78.5386,78.5461,26600.0
2015-03-23 15:30:00,104.92,104.92,104.84,104.87,31400.0,78.5535,78.5535,78.4937,78.5161,31400.0
2015-03-23 15:35:00,104.88,104.91,104.84,104.91,46800.0,78.5236,78.5461,78.4937,78.5461,46800.0
2015-03-23 15:40:00,104.91,104.91,104.8,104.82,60600.0,78.5461,78.5461,78.4637,78.4787,60600.0
2015-03-23 15:45:00,104.83,104.85,104.77,104.82,73200.0,78.4862,78.5011,78.4412,78.4787,73200.0
2015-03-23 15:50:00,104.81,104.81,104.77,104.78,78400.0,78.4712,78.4712,78.4412,78.4487,78400.0
2015-03-23 15:55:00,104.77,104.77,104.56,104.58,213400.0,78.4412,78.4412,78.284,78.299,213400.0
2015-03-24 09:30:00,104.63,104.85,104.43,104.56,108800.0,78.3364,78.5011,78.1867,78.284,108800.0
2015-03-24 09:35:00,104.57,104.65,104.44,104.53,38400.0,78.2915,78.3514,78.1942,78.2616,38400.0
2015-03-24 09:40:00,104.53,104.56,104.37,104.52,59600.0,78.2616,78.284,78.1418,78.2541,59600.0
2015-03-24 09:45:00,104.49,104.61,104.47,104.61,56000.0,78.2316,78.3215,78.2166,78.3215,56000.0
2015-03-24 09:50:00,104.6,104.65,104.55,104.61,58900.0,78.314,78.3514,78.2765,78.3215,58900.0
2015-03-24 09:55:00,104.62,104.69,104.6,104.69,30600.0,78.3289,78.3813,78.314,78.3813,30600.0
2015-03-24 10:00:00,104.7,105.17,104.7,105.15,47600.0,78.3888,78.7407,78.3888,78.7257,47600.0
2015-03-24 10:05:00,105.17,105.33,105.05,105.14,58200.0,78.7407,78.8605,78.6509,78.7183,58200.0
2015-03-24 10:10:00,105.15,105.21,105.02,105.1,31800.0,78.7257,78.7707,78.6284,78.6883,31800.0
2015-03-24 10:15:00,105.11,105.14,104.93,104.93,21500.0,78.6958,78.7183,78.561,78.561,21500.0
2015-03-24 10:20:00,104.93,104.97,104.83,104.88,29600.0,78.561,78.591,78.4862,78.5236,29600.0
2015-03-24 10:25:00,104.89,105.06,104.85,105.04,21100.0,78.5311,78.6584,78.5011,78.6434,21100.0
2015-03-24 10:30:00,105.04,105.25,104.99,105.23,26700.0,78.6434,78.8006,78.606,78.7856,26700.0
2015-03-24 10:35:00,105.24,105.35,105.21,105.26,45600.0,78.7931,78.8755,78.7707,78.8081,45600.0
2015-03-24 10:40:00,105.26,105.29,105.08,105.08,48400.0,78.8081,78.8306,78.6733,78.6733,48400.0
2015-03-24 10:45:00,105.07,105.1,105.01,105.03,12100.0,78.6659,78.6883,78.6209,78.6359,12100.0
2015-03-24 10:50:00,105.03,105.24,105.02,105.23,18300.0,78.6359,78.7931,78.6284,78.7856,18300.0
2015-03-24 10:55:00,105.22,105.25,105.08,105.14,54300.0,78.7782,78.8006,78.6733,78.7183,54300.0
2015-03-24 11:00:00,105.13,105.25,105.06,105.22,27000.0,78.7108,78.8006,78.6584,78.7782,27000.0
2015-03-24 11:05:00,105.22,105.46,105.21,105.41,35400.0,78.7782,78.9578,78.7707,78.9204,35400.0
2015-03-24 11:10:00,105.41,105.42,105.34,105.36,24400.0,78.9204,78.9279,78.868,78.883,24400.0
2015-03-24 11:15:00,105.36,105.45,105.3,105.36,36200.0,78.883,78.9504,78.8381,78.883,36200.0
2015-03-24 11:20:00,105.36,105.41,105.33,105.36,27800.0,78.883,78.9204,78.8605,78.883,27800.0
2015-03-24 11:25:00,105.36,105.41,105.33,105.4,23100.0,78.883,78.9204,78.8605,78.9129,23100.0
2015-03-24 11:30:00,105.4,105.43,105.28,105.3,22000.0,78.9129,78.9354,78.8231,78.8381,22000.0
2015-03-24 11:35:00,105.3,105.3,105.24,105.27,20300.0,78.8381,78.8381,78.7931,78.8156,20300.0
2015-03-24 11:40:00,105.27,105.29,105.21,105.25,24900.0,78.8156,78.8306,78.7707,78.8006,24900.0
2015-03-24 11:45:00,105.25,105.29,105.24,105.27,14400.0,78.8006,78.8306,78.7931,78.8156,14400.0
2015-03-24 11:50:00,105.27,105.31,105.23,105.24,16600.0,78.8156,78.8455,78.7856,78.7931,16600.0
2015-03-24 11:55:00,105.25,105.25,105.12,105.13,30700.0,78.8006,78.8006,78.7033,78.7108,30700.0
2015-03-24 12:00:00,105.12,105.2,105.08,105.17,28600.0,78.7033,78.7632,78.6733,78.7407,28600.0
2015-03-24 12:05:00,105.16,105.16,105.03,105.05,12900.0,78.7332,78.7332,78.6359,78.6509,12900.0
2015-03-24 12:10:00,105.06,105.22,105.04,105.19,20400.0,78.6584,78.7782,78.6434,78.7557,20400.0
2015-03-24 12:15:00,105.18,105.19,105.12,105.16,10100.0,78.7482,78.7557,78.7033,78.7332,10100.0
2015-03-24 12:20:00,105.15,105.15,104.97,105.04,95700.0,78.7257,78.7257,78.591,78.6434,95700.0
2015-03-24 12:25:00,105.03,105.17,105.0,105.0,22100.0,78.6359,78.7407,78.6134,78.6134,22100.0
2015-03-24 12:30:00,105.01,105.05,104.93,104.93,78700.0,78.6209,78.6509,78.561,78.561,78700.0
2015-03-24 12:35:00,104.95,104.95,104.85,104.89,18800.0,78.576,78.576,78.5011,78.5311,18800.0
2015-03-24 12:40:00,104.87,104.94,104.87,104.92,16000.0,78.5161,78.5685,78.5161,78.5535,16000.0
2015-03-24 12:45:00,104.92,104.97,104.89,104.9,22900.0,78.5535,78.591,78.5311,78.5386,22900.0
2015-03-24 12:50:00,104.9,104.93,104.88,104.89,17400.0,78.5386,78.561,78.5236,78.5311,17400.0
2015-03-24 12:55:00,104.89,104.94,104.88,104.92,20400.0,78.5311,78.5685,78.5236,78.5535,20400.0
2015-03-24 13:00:00,104.92,104.98,104.9,104.95,16900.0,78.5535,78.5985,78.5386,78.576,16900.0
2015-03-24 13:05:00,104.95,104.97,104.92,104.92,8100.0,78.576,78.591,78.5535,78.5535,8100.0
2015-03-24 13:10:00,104.92,104.92,104.89,104.92,17800.0,78.5535,78.5535,78.5311,78.5535,17800.0
2015-03-24 13:15:00,104.91,104.98,104.9,104.98,23200.0,78.5461,78.5985,78.5386,78.5985,23200.0
2015-03-24 13:20:00,104.97,105.0,104.92,104.95,31600.0,78.591,78.6134,78.5535,78.576,31600.0
2015-03-24 13:25:00,104.95,104.95,104.87,104.91,44900.0,78.576,78.576,78.5161,78.5461,44900.0
2015-03-24 13:30:00,104.91,104.91,104.75,104.79,14600.0,78.5461,78.5461,78.4263,78.4562,14600.0
2015-03-24 13:35:00,104.79,104.82,104.78,104.8,17000.0,78.4562,78.4787,78.4487,78.4637,17000.0
2015-03-24 13:40:00,104.8,104.88,104.79,104.87,16900.0,78.4637,78.5236,78.4562,78.5161,16900.0
2015-03-24 13:45:00,104.86,104.95,104.84,104.91,23900.0,78.5086,78.576,78.4937,78.5461,23900.0
2015-03-24 13:50:00,104.91,104.94,104.9,104.91,15200.0,78.5461,78.5685,78.5386,78.5461,15200.0
2015-03-24 13:55:00,104.92,104.96,104.9,104.94,14200.0,78.5535,78.5835,78.5386,78.5685,14200.0
2015-03-24 14:00:00,104.93,104.93,104.83,104.84,13000.0,78.561,78.561,78.4862,78.4937,13000.0
2015-03-24 14:05:00,104.84,104.85,104.73,104.81,20100.0,78.4937,78.5011,78.4113,78.4712,20100.0
2015-03-24 14:10:00,104.82,104.85,104.76,104.78,18400.0,78.4787,78.5011,78.4338,78.4487,18400.0
2015-03-24 14:15:00,104.77,104.81,104.67,104.67,23800.0,78.4412,78.4712,78.3664,78.3664,23800.0
2015-03-24 14:20:00,104.67,104.82,104.64,104.82,21800.0,78.3664,78.4787,78.3439,78.4787,21800.0
2015-03-24 14:25:00,104.81,104.81,104.7,104.72,19900.0,78.4712,78.4712,78.3888,78.4038,19900.0
2015-03-24 14:30:00,104.7,104.71,104.64,104.71,14500.0,78.3888,78.3963,78.3439,78.3963,14500.0
2015-03-24 14:35:00,104.71,104.75,104.71,104.75,17000.0,78.3963,78.4263,78.3963,78.4263,17000.0
2015-03-24 14:40:00,104.75,104.76,104.71,104.76,27600.0,78.4263,78.4338,78.3963,78.4338,27600.0
2015-03-24 14:45:00,104.76,104.85,104.75,104.78,19200.0,78.4338,78.5011,78.4263,78.4487,19200.0
2015-03-24 14:50:00,104.78,104.79,104.71,104.74,15200.0,78.4487,78.4562,78.3963,78.4188,15200.0
2015-03-24 14:55:00,104.73,104.76,104.72,104.74,23700.0,78.4113,78.4338,78.4038,78.4188,23700.0
2015-03-24 15:00:00,104.75,104.83,104.74,104.82,21900.0,78.4263,78.4862,78.4188,78.4787,21900.0
2015-03-24 15:05:00,104.82,105.0,104.82,104.93,45300.0,78.4787,78.6134,78.4787,78.561,45300.0
2015-03-24 15:10:00,104.93,104.95,104.85,104.91,40000.0,78.561,78.576,78.5011,78.5461,40000.0
2015-03-24 15:15:00,104.9,104.96,104.9,104.93,31200.0,78.5386,78.5835,78.5386,78.561,31200.0
2015-03-24 15:20:00,104.92,104.92,104.66,104.69,37100.0,78.5535,78.5535,78.3589,78.3813,37100.0
2015-03-24 15:25:00,104.71,104.78,104.68,104.7,38100.0,78.3963,78.4487,78.3739,78.3888,38100.0
2015-03-24 15:30:00,104.69,104.76,104.66,104.76,38500.0,78.3813,78.4338,78.3589,78.4338,38500.0
2015-03-24 15:35:00,104.76,104.81,104.7,104.74,42100.0,78.4338,78.4712,78.3888,78.4188,42100.0
2015-03-24 15:40:00,104.75,104.81,104.67,104.69,50100.0,78.4263,78.4712,78.3664,78.3813,50100.0
2015-03-24 15:45:00,104.69,104.82,104.69,104.71,70900.0,78.3813,78.4787,78.3813,78.3963,70900.0
2015-03-24 15:50:00,104.71,104.73,104.64,104.7,64500.0,78.3963,78.4113,78.3439,78.3888,64500.0
2015-03-24 15:55:00,104.7,104.73,104.47,104.5,207400.0,78.3888,78.4113,78.2166,78.2391,207400.0
2015-03-25 09:30:00,104.92,104.93,104.66,104.69,91900.0,78.5535,78.561,78.3589,78.3813,91900.0
2015-03-25 09:35:00,104.67,104.77,104.58,104.58,34400.0,78.3664,78.4412,78.299,78.299,34400.0
2015-03-25 09:40:00,104.56,104.66,104.49,104.52,36300.0,78.284,78.3589,78.2316,78.2541,36300.0
2015-03-25 09:45:00,104.52,104.53,104.29,104.33,50400.0,78.2541,78.2616,78.0819,78.1118,50400.0
2015-03-25 09:50:00,104.32,104.44,104.25,104.26,31100.0,78.1043,78.1942,78.0519,78.0594,31100.0
2015-03-25 09:55:00,104.27,104.29,104.13,104.16,36400.0,78.0669,78.0819,77.9621,77.9845,36400.0
2015-03-25 10:00:00,104.15,104.23,104.11,104.21,23800.0,77.9771,78.0369,77.9471,78.022,23800.0
2015-03-25 10:05:00,104.22,104.42,104.2,104.42,34700.0,78.0295,78.1792,78.0145,78.1792,34700.0
2015-03-25 10:10:00,104.44,104.46,104.25,104.25,39000.0,78.1942,78.2091,78.0519,78.0519,39000.0
2015-03-25 10:15:00,104.26,104.49,104.26,104.44,32700.0,78.0594,78.2316,78.0594,78.1942,32700.0
2015-03-25 10:20:00,104.45,104.61,104.45,104.5,33000.0,78.2017,78.3215,78.2017,78.2391,33000.0
2015-03-25 10:25:00,104.49,104.51,104.37,104.39,32600.0,78.2316,78.2466,78.1418,78.1567,32600.0
2015-03-25 10:30:00,104.39,104.5,104.37,104.47,30500.0,78.1567,78.2391,78.1418,78.2166,30500.0
2015-03-25 10:35:00,104.48,104.63,104.47,104.62,31500.0,78.2241,78.3364,78.2166,78.3289,31500.0
2015-03-25 10:40:00,104.61,104.62,104.51,104.58,19500.0,78.3215,78.3289,78.2466,78.299,19500.0
2015-03-25 10:45:00,104.54,104.54,104.41,104.54,33200.0,78.269,78.269,78.1717,78.269,33200.0
2015-03-25 10:50:00,104.53,104.72,104.52,104.72,49000.0,78.2616,78.4038,78.2541,78.4038,49000.0
2015-03-25 10:55:00,104.72,104.78,104.7,104.77,46600.0,78.4038,78.4487,78.3888,78.4412,46600.0
2015-03-25 11:00:00,104.78,104.84,104.73,104.82,37300.0,78.4487,78.4937,78.4113,78.4787,37300.0
2015-03-25 11:05:00,104.83,104.86,104.7,104.73,23200.0,78.4862,78.5086,78.3888,78.4113,23200.0
2015-03-25 11:10:00,104.72,104.72,104.49,104.49,28700.0,78.4038,78.4038,78.2316,78.2316,28700.0
2015-03-25 11:15:00,104.49,104.49,104.31,104.38,36700.0,78.2316,78.2316,78.0968,78.1493,36700.0
2015-03-25 11:20:00,104.37,104.42,104.33,104.42,22800.0,78.1418,78.1792,78.1118,78.1792,22800.0
2015-03-25 11:25:00,104.42,104.52,104.42,104.46,25500.0,78.1792,78.2541,78.1792,78.2091,25500.0
2015-03-25 11:30:00,104.47,104.47,104.12,104.12,32600.0,78.2166,78.2166,77.9546,77.9546,32600.0
2015-03-25 11:35:00,104.14,104.18,103.91,103.91,38200.0,77.9696,77.9995,77.7974,77.7974,38200.0
2015-03-25 11:40:00,103.93,103.98,103.78,103.87,27000.0,77.8123,77.8498,77.7,77.7674,27000.0
2015-03-25 11:45:00,103.87,103.92,103.77,103.83,22300.0,77.7674,77.8048,77.6925,77.7375,22300.0
2015-03-25 11:50:00,103.84,103.92,103.77,103.84,22200.0,77.745,77.8048,77.6925,77.745,22200.0
2015-03-25 11:55:00,103.84,103.84,103.7,103.8,31500.0,77.745,77.745,77.6401,77.715,31500.0
2015-03-25 12:00:00,103.81,103.81,103.62,103.68,39000.0,77.7225,77.7225,77.5802,77.6252,39000.0
2015-03-25 12:05:00,103.67,103.79,103.65,103.7,33200.0,77.6177,77.7075,77.6027,77.6401,33200.0
2015-03-25 12:10:00,103.7,103.73,103.63,103.65,34600.0,77.6401,77.6626,77.5877,77.6027,34600.0
2015-03-25 12:15:00,103.65,103.69,103.5,103.54,43800.0,77.6027,77.6326,77.4904,77.5203,43800.0
2015-03-25 12:20:00,103.55,103.57,103.37,103.41,31000.0,77.5278,77.5428,77.3931,77.423,31000.0
2015-03-25 12:25:00,103.41,103.54,103.38,103.53,32200.0,77.423,77.5203,77.4006,77.5129,32200.0
2015-03-25 12:30:00,103.51,103.51,103.35,103.45,23000.0,77.4979,77.4979,77.3781,77.453,23000.0
2015-03-25 12:35:00,103.45,103.49,103.4,103.47,39500.0,77.453,77.4829,77.4155,77.4679,39500.0
2015-03-25 12:40:00,103.48,103.48,103.24,103.26,30500.0,77.4754,77.4754,77.2957,77.3107,30500.0
2015-03-25 12:45:00,103.25,103.43,103.25,103.4,22100.0,77.3032,77.438,77.3032,77.4155,22100.0
2015-03-25 12:50:00,103.41,103.44,103.29,103.31,19700.0,77.423,77.4455,77.3332,77.3481,19700.0
2015-03-25 12:55:00,103.32,103.47,103.3,103.43,14700.0,77.3556,77.4679,77.3407,77.438,14700.0
2015-03-25 13:00:00,103.43,103.5,103.39,103.5,18100.0,77.438,77.4904,77.408,77.4904,18100.0
2015-03-25 13:05:00,103.5,103.51,103.42,103.45,17900.0,77.4904,77.4979,77.4305,77.453,17900.0
2015-03-25 13:10:00,103.45,103.45,103.15,103.21,36100.0,77.453,77.453,77.2284,77.2733,36100.0
2015-03-25 13:15:00,103.21,103.25,103.11,103.25,30800.0,77.2733,77.3032,77.1984,77.3032,30800.0
2015-03-25 13:20:00,103.25,103.3,103.14,103.22,29300.0,77.3032,77.3407,77.2209,77.2808,29300.0
2015-03-25 13:25:00,103.23,103.38,103.21,103.33,22300.0,77.2882,77.4006,77.2733,77.3631,22300.0
2015-03-25 13:30:00,103.34,103.37,103.27,103.29,27500.0,77.3706,77.3931,77.3182,77.3332,27500.0
2015-03-25 13:35:00,103.3,103.3,103.15,103.2,39300.0,77.3407,77.3407,77.2284,77.2658,39300.0
2015-03-25 13:40:00,103.21,103.37,103.19,103.36,40100.0,77.2733,77.3931,77.2583,77.3856,40100.0
2015-03-25 13:45:00,103.35,103.41,103.33,103.39,28000.0,77.3781,77.423,77.3631,77.408,28000.0
2015-03-25 13:50:00,103.4,103.42,103.22,103.25,34600.0,77.4155,77.4305,77.2808,77.3032,34600.0
2015-03-25 13:55:00,103.25,103.25,103.16,103.17,44600.0,77.3032,77.3032,77.2358,77.2433,44600.0
2015-03-25 14:00:00,103.16,103.28,103.12,103.28,37300.0,77.2358,77.3257,77.2059,77.3257,37300.0
2015-03-25 14:05:00,103.28,103.29,103.14,103.17,33500.0,77.3257,77.3332,77.2209,77.2433,33500.0
2015-03-25 14:10:00,103.15,103.19,103.14,103.15,24800.0,77.2284,77.2583,77.2209,77.2284,24800.0
2015-03-25 14:15:00,103.14,103.3,103.12,103.25,33600.0,77.2209,77.3407,77.2059,77.3032,33600.0
2015-03-25 14:20:00,103.25,103.43,103.25,103.41,36200.0,77.3032,77.438,77.3032,77.423,36200.0
2015-03-25 14:25:00,103.41,103.45,103.37,103.44,26100.0,77.423,77.453,77.3931,77.4455,26100.0
2015-03-25 14:30:00,103.45,103.45,103.26,103.26,29900.0,77.453,77.453,77.3107,77.3107,29900.0
2015-03-25 14:35:00,103.27,103.31,103.17,103.19,37800.0,77.3182,77.3481,77.2433,77.2583,37800.0
2015-03-25 14:40:00,103.19,103.19,103.1,103.18,30300.0,77.2583,77.2583,77.1909,77.2508,30300.0
2015-03-25 14:45:00,103.18,103.18,103.08,103.12,44200.0,77.2508,77.2508,77.1759,77.2059,44200.0
2015-03-25 14:50:00,103.13,103.22,103.07,103.21,32500.0,77.2134,77.2808,77.1685,77.2733,32500.0
2015-03-25 14:55:00,103.2,103.28,103.17,103.18,62100.0,77.2658,77.3257,77.2433,77.2508,62100.0
2015-03-25 15:00:00,103.19,103.19,103.04,103.09,51400.0,77.2583,77.2583,77.146,77.1834,51400.0
2015-03-25 15:05:00,103.1,103.16,103.02,103.04,69400.0,77.1909,77.2358,77.131,77.146,69400.0
2015-03-25 15:10:00,103.04,103.14,103.01,103.04,50100.0,77.146,77.2209,77.1235,77.146,50100.0
2015-03-25 15:15:00,103.03,103.09,102.97,103.07,72800.0,77.1385,77.1834,77.0936,77.1685,72800.0
2015-03-25 15:20:00,103.09,103.1,102.97,103.06,64400.0,77.1834,77.1909,77.0936,77.161,64400.0
2015-03-25 15:25:00,103.07,103.09,102.99,103.02,47800.0,77.1685,77.1834,77.1086,77.131,47800.0
2015-03-25 15:30:00,103.02,103.03,102.88,102.93,64100.0,77.131,77.1385,77.0262,77.0636,64100.0
2015-03-25 15:35:00,102.93,102.97,102.85,102.9,56800.0,77.0636,77.0936,77.0037,77.0412,56800.0
2015-03-25 15:40:00,102.9,102.94,102.84,102.93,77100.0,77.0412,77.0711,76.9963,77.0636,77100.0
2015-03-25 15:45:00,102.92,102.93,102.71,102.85,109000.0,77.0561,77.0636,76.8989,77.0037,109000.0
2015-03-25 15:50:00,102.85,102.85,102.73,102.78,120900.0,77.0037,77.0037,76.9139,76.9513,120900.0
2015-03-25 15:55:00,102.78,102.86,102.72,102.74,233100.0,76.9513,77.0112,76.9064,76.9214,233100.0
2015-03-26 09:30:00,102.46,102.46,101.78,102.27,143400.0,76.7117,76.7117,76.2026,76.5695,143400.0
2015-03-26 09:35:00,102.22,102.56,102.22,102.56,64600.0,76.5321,76.7866,76.5321,76.7866,64600.0
2015-03-26 09:40:00,102.53,102.65,102.39,102.54,44000.0,76.7642,76.854,76.6593,76.7716,44000.0
2015-03-26 09:45:00,102.56,102.64,102.33,102.64,35300.0,76.7866,76.8465,76.6144,76.8465,35300.0
2015-03-26 09:50:00,102.66,102.89,102.48,102.49,71400.0,76.8615,77.0337,76.7267,76.7342,71400.0
2015-03-26 09:55:00,102.47,102.5,102.3,102.47,36200.0,76.7192,76.7417,76.592,76.7192,36200.0
2015-03-26 10:00:00,102.47,102.47,102.19,102.29,52500.0,76.7192,76.7192,76.5096,76.5845,52500.0
2015-03-26 10:05:00,102.29,102.29,102.02,102.03,45000.0,76.5845,76.5845,76.3823,76.3898,45000.0
2015-03-26 10:10:00,102.02,102.11,101.99,102.01,37400.0,76.3823,76.4497,76.3599,76.3748,37400.0
2015-03-26 10:15:00,102.02,102.02,101.81,101.98,47200.0,76.3823,76.3823,76.2251,76.3524,47200.0
2015-03-26 10:20:00,101.98,102.17,101.97,102.11,34700.0,76.3524,76.4946,76.3449,76.4497,34700.0
2015-03-26 10:25:00,102.12,102.4,102.12,102.3,79000.0,76.4572,76.6668,76.4572,76.592,79000.0
2015-03-26 10:30:00,102.28,102.5,102.26,102.42,26900.0,76.577,76.7417,76.562,76.6818,26900.0
2015-03-26 10:35:00,102.45,102.58,102.42,102.48,27100.0,76.7043,76.8016,76.6818,76.7267,27100.0
2015-03-26 10:40:00,102.49,102.65,102.48,102.63,27400.0,76.7342,76.854,76.7267,76.839,27400.0
2015-03-26 10:45:00,102.66,102.71,102.51,102.62,31200.0,76.8615,76.8989,76.7492,76.8315,31200.0
2015-03-26 10:50:00,102.61,102.73,102.57,102.64,23500.0,76.8241,76.9139,76.7941,76.8465,23500.0
2015-03-26 10:55:00,102.63,102.75,102.6,102.72,24200.0,76.839,76.9289,76.8166,76.9064,24200.0
2015-03-26 11:00:00,102.71,102.73,102.47,102.53,27100.0,76.8989,76.9139,76.7192,76.7642,27100.0
2015-03-26 11:05:00,102.53,102.65,102.51,102.64,19800.0,76.7642,76.854,76.7492,76.8465,19800.0
2015-03-26 11:10:00,102.64,102.64,102.45,102.48,25500.0,76.8465,76.8465,76.7043,76.7267,25500.0
2015-03-26 11:15:00,102.47,102.59,102.42,102.43,28500.0,76.7192,76.8091,76.6818,76.6893,28500.0
2015-03-26 11:20:00,102.44,102.45,102.3,102.31,37300.0,76.6968,76.7043,76.592,76.5994,37300.0
2015-03-26 11:25:00,102.31,102.42,102.27,102.41,60700.0,76.5994,76.6818,76.5695,76.6743,60700.0
2015-03-26 11:30:00,102.41,102.55,102.39,102.45,69800.0,76.6743,76.7791,76.6593,76.7043,69800.0
2015-03-26 11:35:00,102.44,102.58,102.37,102.56,39700.0,76.6968,76.8016,76.6444,76.7866,39700.0
2015-03-26 11:40:00,102.56,102.6,102.46,102.55,59400.0,76.7866,76.8166,76.7117,76.7791,59400.0
2015-03-26 11:45:00,102.56,102.58,102.5,102.53,46100.0,76.7866,76.8016,76.7417,76.7642,46100.0
2015-03-26 11:50:00,102.53,102.59,102.44,102.56,36200.0,76.7642,76.8091,76.6968,76.7866,36200.0
2015-03-26 11:55:00,102.56,102.57,102.48,102.52,57800.0,76.7866,76.7941,76.7267,76.7567,57800.0
2015-03-26 12:00:00,102.52,102.54,102.44,102.48,52400.0,76.7567,76.7716,76.6968,76.7267,52400.0
2015-03-26 12:05:00,102.49,102.55,102.46,102.5,22300.0,76.7342,76.7791,76.7117,76.7417,22300.0
2015-03-26 12:10:00,102.49,102.52,102.45,102.5,28200.0,76.7342,76.7567,76.7043,76.7417,28200.0
2015-03-26 12:15:00,102.5,102.56,102.47,102.52,24300.0,76.7417,76.7866,76.7192,76.7567,24300.0
2015-03-26 12:20:00,102.53,102.56,102.41,102.44,16900.0,76.7642,76.7866,76.6743,76.6968,16900.0
2015-03-26 12:25:00,102.45,102.5,102.42,102.45,17000.0,76.7043,76.7417,76.6818,76.7043,17000.0
2015-03-26 12:30:00,102.44,102.47,102.35,102.43,28600.0,76.6968,76.7192,76.6294,76.6893,28600.0
2015-03-26 12:35:00,102.43,102.49,102.37,102.47,18000.0,76.6893,76.7342,76.6444,76.7192,18000.0
2015-03-26 12:40:00,102.47,102.48,102.28,102.28,25900.0,76.7192,76.7267,76.577,76.577,25900.0
2015-03-26 12:45:00,102.31,102.32,102.25,102.3,34400.0,76.5994,76.6069,76.5545,76.592,34400.0
2015-03-26 12:50:00,102.3,102.46,102.3,102.46,21900.0,76.592,76.7117,76.592,76.7117,21900.0
2015-03-26 12:55:00,102.46,102.47,102.35,102.41,20100.0,76.7117,76.7192,76.6294,76.6743,20100.0
2015-03-26 13:00:00,102.41,102.51,102.41,102.42,22600.0,76.6743,76.7492,76.6743,76.6818,22600.0
2015-03-26 13:05:00,102.43,102.53,102.38,102.49,31100.0,76.6893,76.7642,76.6519,76.7342,31100.0
2015-03-26 13:10:00,102.5,102.56,102.26,102.29,28100.0,76.7417,76.7866,76.562,76.5845,28100.0
2015-03-26 13:15:00,102.3,102.35,102.22,102.34,27200.0,76.592,76.6294,76.5321,76.6219,27200.0
2015-03-26 13:20:00,102.35,102.39,102.24,102.33,23300.0,76.6294,76.6593,76.547,76.6144,23300.0
2015-03-26 13:25:00,102.33,102.46,102.3,102.42,21500.0,76.6144,76.7117,76.592,76.6818,21500.0
2015-03-26 13:30:00,102.43,102.52,102.41,102.45,25100.0,76.6893,76.7567,76.6743,76.7043,25100.0
2015-03-26 13:35:00,102.45,102.47,102.4,102.45,15800.0,76.7043,76.7192,76.6668,76.7043,15800.0
2015-03-26 13:40:00,102.47,102.62,102.47,102.53,48300.0,76.7192,76.8315,76.7192,76.7642,48300.0
2015-03-26 13:45:00,102.53,102.59,102.42,102.59,50000.0,76.7642,76.8091,76.6818,76.8091,50000.0
2015-03-26 13:50:00,102.59,102.76,102.56,102.76,19100.0,76.8091,76.9364,76.7866,76.9364,19100.0
2015-03-26 13:55:00,102.76,102.78,102.69,102.7,17200.0,76.9364,76.9513,76.8839,76.8914,17200.0
2015-03-26 14:00:00,102.7,102.7,102.62,102.64,31200.0,76.8914,76.8914,76.8315,76.8465,31200.0
2015-03-26 14:05:00,102.64,102.64,102.48,102.48,22100.0,76.8465,76.8465,76.7267,76.7267,22100.0
2015-03-26 14:10:00,102.48,102.52,102.34,102.39,34300.0,76.7267,76.7567,76.6219,76.6593,34300.0
2015-03-26 14:15:00,102.4,102.55,102.39,102.51,22100.0,76.6668,76.7791,76.6593,76.7492,22100.0
2015-03-26 14:20:00,102.53,102.56,102.43,102.46,28200.0,76.7642,76.7866,76.6893,76.7117,28200.0
2015-03-26 14:25:00,102.47,102.49,102.36,102.36,20800.0,76.7192,76.7342,76.6369,76.6369,20800.0
2015-03-26 14:30:00,102.35,102.45,102.35,102.42,18000.0,76.6294,76.7043,76.6294,76.6818,18000.0
2015-03-26 14:35:00,102.42,102.58,102.41,102.55,19800.0,76.6818,76.8016,76.6743,76.7791,19800.0
2015-03-26 14:40:00,102.56,102.64,102.53,102.63,48400.0,76.7866,76.8465,76.7642,76.839,48400.0
2015-03-26 14:45:00,102.62,102.66,102.44,102.47,44300.0,76.8315,76.8615,76.6968,76.7192,44300.0
2015-03-26 14:50:00,102.47,102.5,102.36,102.49,16400.0,76.7192,76.7417,76.6369,76.7342,16400.0
2015-03-26 14:55:00,102.49,102.5,102.29,102.32,31500.0,76.7342,76.7417,76.5845,76.6069,31500.0
2015-03-26 15:00:00,102.29,102.36,102.27,102.31,31900.0,76.5845,76.6369,76.5695,76.5994,31900.0
2015-03-26 15:05:00,102.31,102.38,102.26,102.34,36000.0,76.5994,76.6519,76.562,76.6219,36000.0
2015-03-26 15:10:00,102.36,102.38,102.23,102.23,34300.0,76.6369,76.6519,76.5395,76.5395,34300.0
2015-03-26 15:15:00,102.23,102.3,102.21,102.23,42800.0,76.5395,76.592,76.5246,76.5395,42800.0
2015-03-26 15:20:00,102.23,102.26,102.18,102.19,37100.0,76.5395,76.562,76.5021,76.5096,37100.0
2015-03-26 15:25:00,102.2,102.24,102.14,102.17,66600.0,76.5171,76.547,76.4722,76.4946,66600.0
2015-03-26 15:30:00,102.17,102.29,102.12,102.28,72300.0,76.4946,76.5845,76.4572,76.577,72300.0
2015-03-26 15:35:00,102.28,102.39,102.27,102.27,62100.0,76.577,76.6593,76.5695,76.5695,62100.0
2015-03-26 15:40:00,102.27,102.27,102.05,102.12,77500.0,76.5695,76.5695,76.4048,76.4572,77500.0
2015-03-26 15:45:00,102.1,102.26,102.07,102.26,99300.0,76.4422,76.562,76.4198,76.562,99300.0
2015-03-26 15:50:00,102.25,102.28,102.07,102.08,92000.0,76.5545,76.577,76.4198,76.4272,92000.0
2015-03-26 15:55:00,102.08,102.1,101.94,102.01,286000.0,76.4272,76.4422,76.3224,76.3748,286000.0
2015-03-27 09:30:00,101.97,102.27,101.91,102.21,109800.0,76.3449,76.5695,76.3,76.5246,109800.0
2015-03-27 09:35:00,102.25,102.63,102.23,102.56,52400.0,76.5545,76.839,76.5395,76.7866,52400.0
2015-03-27 09:40:00,102.52,102.84,102.52,102.8,48900.0,76.7567,76.9963,76.7567,76.9663,48900.0
2015-03-27 09:45:00,102.8,102.89,102.71,102.78,50000.0,76.9663,77.0337,76.8989,76.9513,50000.0
2015-03-27 09:50:00,102.77,102.91,102.69,102.78,56500.0,76.9438,77.0487,76.8839,76.9513,56500.0
2015-03-27 09:55:00,102.77,102.92,102.66,102.86,59300.0,76.9438,77.0561,76.8615,77.0112,59300.0
2015-03-27 10:00:00,102.86,102.93,102.69,102.77,62500.0,77.0112,77.0636,76.8839,76.9438,62500.0
2015-03-27 10:05:00,102.74,102.82,102.68,102.77,44200.0,76.9214,76.9813,76.8765,76.9438,44200.0
2015-03-27 10:10:00,102.76,102.77,102.34,102.4,42700.0,76.9364,76.9438,76.6219,76.6668,42700.0
2015-03-27 10:15:00,102.41,102.41,102.16,102.23,22600.0,76.6743,76.6743,76.4871,76.5395,22600.0
2015-03-27 10:20:00,102.22,102.41,102.21,102.37,28700.0,76.5321,76.6743,76.5246,76.6444,28700.0
2015-03-27 10:25:00,102.38,102.46,102.36,102.45,36800.0,76.6519,76.7117,76.6369,76.7043,36800.0
2015-03-27 10:30:00,102.44,102.44,102.13,102.14,40100.0,76.6968,76.6968,76.4647,76.4722,40100.0
2015-03-27 10:35:00,102.15,102.37,102.14,102.34,41200.0,76.4797,76.6444,76.4722,76.6219,41200.0
2015-03-27 10:40:00,102.34,102.56,102.34,102.55,29700.0,76.6219,76.7866,76.6219,76.7791,29700.0
2015-03-27 10:45:00,102.53,102.54,102.4,102.44,22100.0,76.7642,76.7716,76.6668,76.6968,22100.0
2015-03-27 10:50:00,102.45,102.48,102.3,102.34,26200.0,76.7043,76.7267,76.592,76.6219,26200.0
2015-03-27 10:55:00,102.34,102.54,102.32,102.47,27700.0,76.6219,76.7716,76.6069,76.7192,27700.0
2015-03-27 11:00:00,102.46,102.48,102.38,102.38,42800.0,76.7117,76.7267,76.6519,76.6519,42800.0
2015-03-27 11:05:00,102.39,102.46,102.34,102.34,23500.0,76.6593,76.7117,76.6219,76.6219,23500.0
2015-03-27 11:10:00,102.35,102.5,102.3,102.46,27700.0,76.6294,76.7417,76.592,76.7117,27700.0
2015-03-27 11:15:00,102.47,102.56,102.34,102.34,25900.0,76.7192,76.7866,76.6219,76.6219,25900.0
2015-03-27 11:20:00,102.34,102.44,102.34,102.4,24900.0,76.6219,76.6968,76.6219,76.6668,24900.0
2015-03-27 11:25:00,102.4,102.4,102.32,102.38,25400.0,76.6668,76.6668,76.6069,76.6519,25400.0
2015-03-27 11:30:00,102.38,102.6,102.38,102.57,30400.0,76.6519,76.8166,76.6519,76.7941,30400.0
2015-03-27 11:35:00,102.59,102.64,102.51,102.61,39100.0,76.8091,76.8465,76.7492,76.8241,39100.0
2015-03-27 11:40:00,102.62,102.68,102.6,102.68,33200.0,76.8315,76.8765,76.8166,76.8765,33200.0
2015-03-27 11:45:00,102.68,102.76,102.65,102.74,39800.0,76.8765,76.9364,76.854,76.9214,39800.0
2015-03-27 11:50:00,102.73,102.75,102.56,102.58,49900.0,76.9139,76.9289,76.7866,76.8016,49900.0
2015-03-27 11:55:00,102.57,102.7,102.55,102.7,46300.0,76.7941,76.8914,76.7791,76.8914,46300.0
2015-03-27 12:00:00,102.7,102.71,102.63,102.66,32700.0,76.8914,76.8989,76.839,76.8615,32700.0
2015-03-27 12:05:00,102.67,102.75,102.54,102.74,39100.0,76.869,76.9289,76.7716,76.9214,39100.0
2015-03-27 12:10:00,102.74,102.75,102.57,102.62,19000.0,76.9214,76.9289,76.7941,76.8315,19000.0
2015-03-27 12:15:00,102.62,102.74,102.61,102.61,22200.0,76.8315,76.9214,76.8241,76.8241,22200.0
2015-03-27 12:20:00,102.61,102.77,102.6,102.72,13700.0,76.8241,76.9438,76.8166,76.9064,13700.0
2015-03-27 12:25:00,102.72,102.78,102.59,102.64,17800.0,76.9064,76.9513,76.8091,76.8465,17800.0
2015-03-27 12:30:00,102.64,102.71,102.57,102.66,15500.0,76.8465,76.8989,76.7941,76.8615,15500.0
2015-03-27 12:35:00,102.65,102.76,102.64,102.7,12700.0,76.854,76.9364,76.8465,76.8914,12700.0
2015-03-27 12:40:00,102.69,102.78,102.63,102.63,20300.0,76.8839,76.9513,76.839,76.839,20300.0
2015-03-27 12:45:00,102.62,102.74,102.57,102.7,13500.0,76.8315,76.9214,76.7941,76.8914,13500.0
2015-03-27 12:50:00,102.71,102.86,102.71,102.85,28400.0,76.8989,77.0112,76.8989,77.0037,28400.0
2015-03-27 12:55:00,102.85,102.91,102.81,102.87,19000.0,77.0037,77.0487,76.9738,77.0187,19000.0
2015-03-27 13:00:00,102.87,102.95,102.85,102.94,16200.0,77.0187,77.0786,77.0037,77.0711,16200.0
2015-03-27 13:05:00,102.92,102.92,102.77,102.78,11600.0,77.0561,77.0561,76.9438,76.9513,11600.0
2015-03-27 13:10:00,102.77,102.78,102.67,102.7,14900.0,76.9438,76.9513,76.869,76.8914,14900.0
2015-03-27 13:15:00,102.71,102.78,102.66,102.74,11000.0,76.8989,76.9513,76.8615,76.9214,11000.0
2015-03-27 13:20:00,102.73,102.75,102.67,102.7,15700.0,76.9139,76.9289,76.869,76.8914,15700.0
2015-03-27 13:25:00,102.7,102.77,102.68,102.72,17500.0,76.8914,76.9438,76.8765,76.9064,17500.0
2015-03-27 13:30:00,102.71,102.85,102.71,102.83,12000.0,76.8989,77.0037,76.8989,76.9888,12000.0
2015-03-27 13:35:00,102.84,102.86,102.73,102.77,17800.0,76.9963,77.0112,76.9139,76.9438,17800.0
2015-03-27 13:40:00,102.78,102.79,102.68,102.69,15600.0,76.9513,76.9588,76.8765,76.8839,15600.0
2015-03-27 13:45:00,102.69,102.71,102.62,102.69,18100.0,76.8839,76.8989,76.8315,76.8839,18100.0
2015-03-27 13:50:00,102.71,102.78,102.69,102.75,13100.0,76.8989,76.9513,76.8839,76.9289,13100.0
2015-03-27 13:55:00,102.76,102.79,102.74,102.76,20100.0,76.9364,76.9588,76.9214,76.9364,20100.0
2015-03-27 14:00:00,102.75,102.85,102.72,102.74,24400.0,76.9289,77.0037,76.9064,76.9214,24400.0
2015-03-27 14:05:00,102.73,102.74,102.53,102.55,37800.0,76.9139,76.9214,76.7642,76.7791,37800.0
2015-03-27 14:10:00,102.55,102.65,102.55,102.56,36400.0,76.7791,76.854,76.7791,76.7866,36400.0
2015-03-27 14:15:00,102.56,102.6,102.47,102.51,52400.0,76.7866,76.8166,76.7192,76.7492,52400.0
2015-03-27 14:20:00,102.5,102.5,102.41,102.45,26400.0,76.7417,76.7417,76.6743,76.7043,26400.0
2015-03-27 14:25:00,102.45,102.67,102.45,102.66,96400.0,76.7043,76.869,76.7043,76.8615,96400.0
2015-03-27 14:30:00,102.66,102.69,102.62,102.69,32000.0,76.8615,76.8839,76.8315,76.8839,32000.0
2015-03-27 14:35:00,102.69,102.69,102.59,102.6,45600.0,76.8839,76.8839,76.8091,76.8166,45600.0
2015-03-27 14:40:00,102.61,102.67,102.59,102.65,33200.0,76.8241,76.869,76.8091,76.854,33200.0
2015-03-27 14:45:00,102.64,102.67,102.57,102.61,31600.0,76.8465,76.869,76.7941,76.8241,31600.0
2015-03-27 14:50:00,102.61,102.71,102.61,102.71,44000.0,76.8241,76.8989,76.8241,76.8989,44000.0
2015-03-27 14:55:00,102.72,102.72,102.64,102.7,42300.0,76.9064,76.9064,76.8465,76.8914,42300.0
2015-03-27 15:00:00,102.7,102.78,102.67,102.78,61400.0,76.8914,76.9513,76.869,76.9513,61400.0
2015-03-27 15:05:00,102.78,102.79,102.62,102.62,75500.0,76.9513,76.9588,76.8315,76.8315,75500.0
2015-03-27 15:10:00,102.61,102.64,102.57,102.64,87800.0,76.8241,76.8465,76.7941,76.8465,87800.0
2015-03-27 15:15:00,102.64,102.64,102.55,102.58,41400.0,76.8465,76.8465,76.7791,76.8016,41400.0
2015-03-27 15:20:00,102.59,102.69,102.59,102.63,51000.0,76.8091,76.8839,76.8091,76.839,51000.0
2015-03-27 15:25:00,102.64,102.72,102.63,102.7,39600.0,76.8465,76.9064,76.839,76.8914,39600.0
2015-03-27 15:30:00,102.7,102.73,102.63,102.72,363900.0,76.8914,76.9139,76.839,76.9064,363900.0
2015-03-27 15:35:00,102.72,102.75,102.64,102.7,115000.0,76.9064,76.9289,76.8465,76.8914,115000.0
2015-03-27 15:40:00,102.71,102.74,102.53,102.55,102500.0,76.8989,76.9214,76.7642,76.7791,102500.0
2015-03-27 15:45:00,102.54,102.68,102.47,102.56,148700.0,76.7716,76.8765,76.7192,76.7866,148700.0
2015-03-27 15:50:00,102.58,102.64,102.53,102.57,100900.0,76.8016,76.8465,76.7642,76.7941,100900.0
2015-03-27 15:55:00,102.58,102.62,102.49,102.5,173000.0,76.8016,76.8315,76.7342,76.7417,173000.0
2015-03-30 09:30:00,102.39,102.74,101.96,101.97,197000.0,76.6593,76.9214,76.3374,76.3449,197000.0
2015-03-30 09:35:00,101.97,102.45,101.96,102.38,82100.0,76.3449,76.7043,76.3374,76.6519,82100.0
2015-03-30 09:40:00,102.35,102.37,102.14,102.26,114200.0,76.6294,76.6444,76.4722,76.562,114200.0
2015-03-30 09:45:00,102.26,102.87,102.26,102.85,65600.0,76.562,77.0187,76.562,77.0037,65600.0
2015-03-30 09:50:00,102.87,103.2,102.87,103.09,58100.0,77.0187,77.2658,77.0187,77.1834,58100.0
2015-03-30 09:55:00,103.11,103.41,103.1,103.4,48600.0,77.1984,77.423,77.1909,77.4155,48600.0
2015-03-30 10:00:00,103.4,103.6,103.38,103.42,106600.0,77.4155,77.5653,77.4006,77.4305,106600.0
2015-03-30 10:05:00,103.42,103.47,103.22,103.37,87600.0,77.4305,77.4679,77.2808,77.3931,87600.0
2015-03-30 10:10:00,103.4,103.58,103.4,103.49,73000.0,77.4155,77.5503,77.4155,77.4829,73000.0
2015-03-30 10:15:00,103.5,103.62,103.47,103.61,48800.0,77.4904,77.5802,77.4679,77.5728,48800.0
2015-03-30 10:20:00,103.59,103.76,103.58,103.69,47100.0,77.5578,77.6851,77.5503,77.6326,47100.0
2015-03-30 10:25:00,103.69,103.69,103.58,103.65,29400.0,77.6326,77.6326,77.5503,77.6027,29400.0
2015-03-30 10:30:00,103.67,103.67,103.55,103.62,38000.0,77.6177,77.6177,77.5278,77.5802,38000.0
2015-03-30 10:35:00,103.66,103.67,103.56,103.63,26800.0,77.6102,77.6177,77.5353,77.5877,26800.0
2015-03-30 10:40:00,103.62,103.67,103.54,103.64,30700.0,77.5802,77.6177,77.5203,77.5952,30700.0
2015-03-30 10:45:00,103.64,103.72,103.62,103.71,27400.0,77.5952,77.6551,77.5802,77.6476,27400.0
2015-03-30 10:50:00,103.72,103.74,103.63,103.7,24000.0,77.6551,77.6701,77.5877,77.6401,24000.0
2015-03-30 10:55:00,103.71,103.72,103.61,103.68,24400.0,77.6476,77.6551,77.5728,77.6252,24400.0
2015-03-30 11:00:00,103.68,103.8,103.67,103.72,40400.0,77.6252,77.715,77.6177,77.6551,40400.0
2015-03-30 11:05:00,103.72,103.79,103.67,103.77,32800.0,77.6551,77.7075,77.6177,77.6925,32800.0
2015-03-30 11:10:00,103.79,103.88,103.78,103.87,29300.0,77.7075,77.7749,77.7,77.7674,29300.0
2015-03-30 11:15:00,103.86,103.86,103.68,103.69,24400.0,77.7599,77.7599,77.6252,77.6326,24400.0
2015-03-30 11:20:00,103.69,103.71,103.43,103.43,103000.0,77.6326,77.6476,77.438,77.438,103000.0
2015-03-30 11:25:00,103.43,103.54,103.4,103.49,41700.0,77.438,77.5203,77.4155,77.4829,41700.0
2015-03-30 11:30:00,103.49,103.71,103.49,103.62,50500.0,77.4829,77.6476,77.4829,77.5802,50500.0
2015-03-30 11:35:00,103.63,103.69,103.61,103.67,20900.0,77.5877,77.6326,77.5728,77.6177,20900.0
2015-03-30 11:40:00,103.67,103.7,103.59,103.63,31100.0,77.6177,77.6401,77.5578,77.5877,31100.0
2015-03-30 11:45:00,103.63,103.7,103.53,103.58,30300.0,77.5877,77.6401,77.5129,77.5503,30300.0
2015-03-30 11:50:00,103.58,103.58,103.48,103.55,16000.0,77.5503,77.5503,77.4754,77.5278,16000.0
2015-03-30 11:55:00,103.56,103.66,103.55,103.59,35700.0,77.5353,77.6102,77.5278,77.5578,35700.0
2015-03-30 12:00:00,103.58,103.73,103.58,103.65,32600.0,77.5503,77.6626,77.5503,77.6027,32600.0
2015-03-30 12:05:00,103.65,103.7,103.58,103.65,20700.0,77.6027,77.6401,77.5503,77.6027,20700.0
2015-03-30 12:10:00,103.64,103.69,103.58,103.63,20400.0,77.5952,77.6326,77.5503,77.5877,20400.0
2015-03-30 12:15:00,103.63,103.66,103.59,103.64,87900.0,77.5877,77.6102,77.5578,77.5952,87900.0
2015-03-30 12:20:00,103.65,103.68,103.63,103.67,46900.0,77.6027,77.6252,77.5877,77.6177,46900.0
2015-03-30 12:25:00,103.67,103.68,103.61,103.66,16800.0,77.6177,77.6252,77.5728,77.6102,16800.0
2015-03-30 12:30:00,103.67,103.75,103.67,103.68,21200.0,77.6177,77.6776,77.6177,77.6252,21200.0
2015-03-30 12:35:00,103.68,103.7,103.58,103.65,34100.0,77.6252,77.6401,77.5503,77.6027,34100.0
2015-03-30 12:40:00,103.65,103.75,103.65,103.72,26400.0,77.6027,77.6776,77.6027,77.6551,26400.0
2015-03-30 12:45:00,103.73,103.82,103.67,103.8,35300.0,77.6626,77.73,77.6177,77.715,35300.0
2015-03-30 12:50:00,103.82,103.88,103.82,103.86,26100.0,77.73,77.7749,77.73,77.7599,26100.0
2015-03-30 12:55:00,103.87,103.88,103.77,103.77,24600.0,77.7674,77.7749,77.6925,77.6925,24600.0
2015-03-30 13:00:00,103.78,103.9,103.78,103.86,18600.0,77.7,77.7899,77.7,77.7599,18600.0
2015-03-30 13:05:00,103.87,103.91,103.82,103.91,12100.0,77.7674,77.7974,77.73,77.7974,12100.0
2015-03-30 13:10:00,103.92,104.01,103.91,103.95,53300.0,77.8048,77.8722,77.7974,77.8273,53300.0
2015-03-30 13:15:00,103.96,104.0,103.93,103.95,20600.0,77.8348,77.8647,77.8123,77.8273,20600.0
2015-03-30 13:20:00,103.95,104.03,103.95,103.98,22000.0,77.8273,77.8872,77.8273,77.8498,22000.0
2015-03-30 13:25:00,103.99,104.0,103.96,103.99,23300.0,77.8573,77.8647,77.8348,77.8573,23300.0
2015-03-30 13:30:00,103.99,104.01,103.97,103.99,17900.0,77.8573,77.8722,77.8423,77.8573,17900.0
2015-03-30 13:35:00,104.0,104.01,103.91,103.91,19100.0,77.8647,77.8722,77.7974,77.7974,19100.0
2015-03-30 13:40:00,103.9,103.92,103.83,103.88,24200.0,77.7899,77.8048,77.7375,77.7749,24200.0
2015-03-30 13:45:00,103.88,103.9,103.83,103.9,15300.0,77.7749,77.7899,77.7375,77.7899,15300.0
2015-03-30 13:50:00,103.91,103.91,103.78,103.79,21100.0,77.7974,77.7974,77.7,77.7075,21100.0
2015-03-30 13:55:00,103.8,103.82,103.77,103.81,21800.0,77.715,77.73,77.6925,77.7225,21800.0
2015-03-30 14:00:00,103.79,103.81,103.77,103.79,28700.0,77.7075,77.7225,77.6925,77.7075,28700.0
2015-03-30 14:05:00,103.79,103.82,103.75,103.76,36100.0,77.7075,77.73,77.6776,77.6851,36100.0
2015-03-30 14:10:00,103.76,103.81,103.75,103.79,23600.0,77.6851,77.7225,77.6776,77.7075,23600.0
2015-03-30 14:15:00,103.8,103.87,103.79,103.85,23800.0,77.715,77.7674,77.7075,77.7524,23800.0
2015-03-30 14:20:00,103.86,103.88,103.81,103.83,23000.0,77.7599,77.7749,77.7225,77.7375,23000.0
2015-03-30 14:25:00,103.83,103.83,103.73,103.8,33100.0,77.7375,77.7375,77.6626,77.715,33100.0
2015-03-30 14:30:00,103.81,103.9,103.8,103.86,26000.0,77.7225,77.7899,77.715,77.7599,26000.0
2015-03-30 14:35:00,103.85,103.86,103.8,103.82,16900.0,77.7524,77.7599,77.715,77.73,16900.0
2015-03-30 14:40:00,103.82,103.84,103.77,103.82,23500.0,77.73,77.745,77.6925,77.73,23500.0
2015-03-30 14:45:00,103.82,103.83,103.78,103.79,18900.0,77.73,77.7375,77.7,77.7075,18900.0
2015-03-30 14:50:00,103.79,103.8,103.77,103.78,14900.0,77.7075,77.715,77.6925,77.7,14900.0
2015-03-30 14:55:00,103.79,103.88,103.78,103.88,23400.0,77.7075,77.7749,77.7,77.7749,23400.0
2015-03-30 15:00:00,103.89,103.93,103.85,103.92,57100.0,77.7824,77.8123,77.7524,77.8048,57100.0
2015-03-30 15:05:00,103.93,104.0,103.93,104.0,30700.0,77.8123,77.8647,77.8123,77.8647,30700.0
2015-03-30 15:10:00,104.0,104.02,103.97,103.97,32800.0,77.8647,77.8797,77.8423,77.8423,32800.0
2015-03-30 15:15:00,103.98,104.03,103.93,104.03,43400.0,77.8498,77.8872,77.8123,77.8872,43400.0
2015-03-30 15:20:00,104.02,104.1,103.99,104.03,92700.0,77.8797,77.9396,77.8573,77.8872,92700.0
2015-03-30 15:25:00,104.03,104.05,103.91,103.92,41400.0,77.8872,77.9022,77.7974,77.8048,41400.0
2015-03-30 15:30:00,103.94,103.95,103.8,103.88,66600.0,77.8198,77.8273,77.715,77.7749,66600.0
2015-03-30 15:35:00,103.88,103.9,103.81,103.84,35800.0,77.7749,77.7899,77.7225,77.745,35800.0
2015-03-30 15:40:00,103.84,103.94,103.82,103.9,33700.0,77.745,77.8198,77.73,77.7899,33700.0
2015-03-30 15:45:00,103.9,103.9,103.76,103.8,68100.0,77.7899,77.7899,77.6851,77.715,68100.0
2015-03-30 15:50:00,103.8,103.83,103.73,103.82,66900.0,77.715,77.7375,77.6626,77.73,66900.0
2015-03-30 15:55:00,103.83,104.0,103.79,103.83,168700.0,77.7375,77.8647,77.7075,77.7375,168700.0
2015-03-31 09:30:00,103.82,103.9,103.43,103.59,170700.0,77.73,77.7899,77.438,77.5578,170700.0
2015-03-31 09:35:00,103.59,103.95,103.59,103.89,39100.0,77.5578,77.8273,77.5578,77.7824,39100.0
2015-03-31 09:40:00,103.91,104.07,103.62,103.65,38400.0,77.7974,77.9172,77.5802,77.6027,38400.0
2015-03-31 09:45:00,103.7,103.97,103.7,103.88,30300.0,77.6401,77.8423,77.6401,77.7749,30300.0
2015-03-31 09:50:00,103.87,103.95,103.65,103.85,36500.0,77.7674,77.8273,77.6027,77.7524,36500.0
2015-03-31 09:55:00,103.84,103.9,103.79,103.81,17100.0,77.745,77.7899,77.7075,77.7225,17100.0
2015-03-31 10:00:00,103.82,103.84,103.65,103.69,33400.0,77.73,77.745,77.6027,77.6326,33400.0
2015-03-31 10:05:00,103.68,103.84,103.67,103.82,51700.0,77.6252,77.745,77.6177,77.73,51700.0
2015-03-31 10:10:00,103.81,103.86,103.78,103.8,55300.0,77.7225,77.7599,77.7,77.715,55300.0
2015-03-31 10:15:00,103.8,103.82,103.7,103.79,81800.0,77.715,77.73,77.6401,77.7075,81800.0
2015-03-31 10:20:00,103.79,104.01,103.77,104.01,82800.0,77.7075,77.8722,77.6925,77.8722,82800.0
2015-03-31 10:25:00,104.01,104.02,103.94,103.99,19900.0,77.8722,77.8797,77.8198,77.8573,19900.0
2015-03-31 10:30:00,103.99,104.13,103.97,104.08,42700.0,77.8573,77.9621,77.8423,77.9246,42700.0
2015-03-31 10:35:00,104.08,104.08,104.0,104.05,15700.0,77.9246,77.9246,77.8647,77.9022,15700.0
2015-03-31 10:40:00,104.05,104.2,104.05,104.19,26400.0,77.9022,78.0145,77.9022,78.007,26400.0
2015-03-31 10:45:00,104.2,104.24,104.14,104.16,34200.0,78.0145,78.0444,77.9696,77.9845,34200.0
2015-03-31 10:50:00,104.14,104.14,103.99,103.99,25400.0,77.9696,77.9696,77.8573,77.8573,25400.0
2015-03-31 10:55:00,103.99,104.1,103.99,104.05,11300.0,77.8573,77.9396,77.8573,77.9022,11300.0
2015-03-31 11:00:00,104.04,104.2,104.04,104.16,17700.0,77.8947,78.0145,77.8947,77.9845,17700.0
2015-03-31 11:05:00,104.2,104.28,104.15,104.17,31300.0,78.0145,78.0744,77.9771,77.992,31300.0
2015-03-31 11:10:00,104.17,104.3,104.17,104.26,18200.0,77.992,78.0894,77.992,78.0594,18200.0
2015-03-31 11:15:00,104.26,104.27,104.17,104.22,16800.0,78.0594,78.0669,77.992,78.0295,16800.0
2015-03-31 11:20:00,104.22,104.24,104.1,104.1,22900.0,78.0295,78.0444,77.9396,77.9396,22900.0
2015-03-31 11:25:00,104.09,104.21,104.09,104.1,19600.0,77.9321,78.022,77.9321,77.9396,19600.0
2015-03-31 11:30:00,104.09,104.09,103.97,104.06,33400.0,77.9321,77.9321,77.8423,77.9097,33400.0
2015-03-31 11:35:00,104.06,104.06,103.93,103.96,16600.0,77.9097,77.9097,77.8123,77.8348,16600.0
2015-03-31 11:40:00,103.95,103.97,103.91,103.95,12200.0,77.8273,77.8423,77.7974,77.8273,12200.0
2015-03-31 11:45:00,103.95,103.99,103.92,103.94,18900.0,77.8273,77.8573,77.8048,77.8198,18900.0
2015-03-31 11:50:00,103.95,103.97,103.86,103.88,26000.0,77.8273,77.8423,77.7599,77.7749,26000.0
2015-03-31 11:55:00,103.88,103.91,103.85,103.86,18700.0,77.7749,77.7974,77.7524,77.7599,18700.0
2015-03-31 12:00:00,103.84,103.84,103.65,103.67,16800.0,77.745,77.745,77.6027,77.6177,16800.0
2015-03-31 12:05:00,103.69,103.75,103.64,103.64,20300.0,77.6326,77.6776,77.5952,77.5952,20300.0
2015-03-31 12:10:00,103.63,103.71,103.59,103.71,12000.0,77.5877,77.6476,77.5578,77.6476,12000.0
2015-03-31 12:15:00,103.71,103.71,103.61,103.63,17500.0,77.6476,77.6476,77.5728,77.5877,17500.0
2015-03-31 12:20:00,103.64,103.8,103.64,103.78,12200.0,77.5952,77.715,77.5952,77.7,12200.0
2015-03-31 12:25:00,103.78,103.79,103.64,103.68,28200.0,77.7,77.7075,77.5952,77.6252,28200.0
2015-03-31 12:30:00,103.68,103.79,103.62,103.79,19700.0,77.6252,77.7075,77.5802,77.7075,19700.0
2015-03-31 12:35:00,103.8,103.87,103.75,103.76,17100.0,77.715,77.7674,77.6776,77.6851,17100.0
2015-03-31 12:40:00,103.77,103.81,103.75,103.77,9700.0,77.6925,77.7225,77.6776,77.6925,9700.0
2015-03-31 12:45:00,103.77,103.79,103.7,103.72,18600.0,77.6925,77.7075,77.6401,77.6551,18600.0
2015-03-31 12:50:00,103.73,103.78,103.65,103.68,16700.0,77.6626,77.7,77.6027,77.6252,16700.0
2015-03-31 12:55:00,103.68,103.76,103.66,103.72,16700.0,77.6252,77.6851,77.6102,77.6551,16700.0
2015-03-31 13:00:00,103.72,103.89,103.72,103.88,27200.0,77.6551,77.7824,77.6551,77.7749,27200.0
2015-03-31 13:05:00,103.89,103.89,103.81,103.84,14700.0,77.7824,77.7824,77.7225,77.745,14700.0
2015-03-31 13:10:00,103.85,103.89,103.83,103.88,16600.0,77.7524,77.7824,77.7375,77.7749,16600.0
2015-03-31 13:15:00,103.89,103.97,103.89,103.96,19800.0,77.7824,77.8423,77.7824,77.8348,19800.0
2015-03-31 13:20:00,103.95,103.97,103.94,103.96,8600.0,77.8273,77.8423,77.8198,77.8348,8600.0
2015-03-31 13:25:00,103.95,104.01,103.93,103.96,24000.0,77.8273,77.8722,77.8123,77.8348,24000.0
2015-03-31 13:30:00,103.96,104.04,103.92,103.99,17700.0,77.8348,77.8947,77.8048,77.8573,17700.0
2015-03-31 13:35:00,103.99,103.99,103.93,103.95,20700.0,77.8573,77.8573,77.8123,77.8273,20700.0
2015-03-31 13:40:00,103.95,103.97,103.86,103.89,28600.0,77.8273,77.8423,77.7599,77.7824,28600.0
2015-03-31 13:45:00,103.88,103.88,103.75,103.76,20600.0,77.7749,77.7749,77.6776,77.6851,20600.0
2015-03-31 13:50:00,103.76,103.78,103.73,103.75,14300.0,77.6851,77.7,77.6626,77.6776,14300.0
2015-03-31 13:55:00,103.76,103.76,103.66,103.69,22500.0,77.6851,77.6851,77.6102,77.6326,22500.0
2015-03-31 14:00:00,103.69,103.79,103.69,103.77,11900.0,77.6326,77.7075,77.6326,77.6925,11900.0
2015-03-31 14:05:00,103.78,103.82,103.77,103.77,16000.0,77.7,77.73,77.6925,77.6925,16000.0
2015-03-31 14:10:00,103.77,103.86,103.77,103.83,15900.0,77.6925,77.7599,77.6925,77.7375,15900.0
2015-03-31 14:15:00,103.83,103.84,103.72,103.72,16600.0,77.7375,77.745,77.6551,77.6551,16600.0
2015-03-31 14:20:00,103.71,103.82,103.66,103.82,22400.0,77.6476,77.73,77.6102,77.73,22400.0
2015-03-31 14:25:00,103.81,103.83,103.75,103.76,21900.0,77.7225,77.7375,77.6776,77.6851,21900.0
2015-03-31 14:30:00,103.75,103.76,103.64,103.68,27900.0,77.6776,77.6851,77.5952,77.6252,27900.0
2015-03-31 14:35:00,103.68,103.72,103.66,103.71,21500.0,77.6252,77.6551,77.6102,77.6476,21500.0
2015-03-31 14:40:00,103.71,103.71,103.62,103.62,22500.0,77.6476,77.6476,77.5802,77.5802,22500.0
2015-03-31 14:45:00,103.62,103.76,103.62,103.76,23700.0,77.5802,77.6851,77.5802,77.6851,23700.0
2015-03-31 14:50:00,103.76,103.79,103.64,103.64,25700.0,77.6851,77.7075,77.5952,77.5952,25700.0
2015-03-31 14:55:00,103.65,103.8,103.65,103.8,19600.0,77.6027,77.715,77.6027,77.715,19600.0
2015-03-31 15:00:00,103.79,103.8,103.62,103.66,29900.0,77.7075,77.715,77.5802,77.6102,29900.0
2015-03-31 15:05:00,103.67,103.72,103.58,103.64,30200.0,77.6177,77.6551,77.5503,77.5952,30200.0
2015-03-31 15:10:00,103.65,103.71,103.52,103.52,33600.0,77.6027,77.6476,77.5054,77.5054,33600.0
2015-03-31 15:15:00,103.51,103.51,103.24,103.34,65600.0,77.4979,77.4979,77.2957,77.3706,65600.0
2015-03-31 15:20:00,103.33,103.43,103.21,103.26,52600.0,77.3631,77.438,77.2733,77.3107,52600.0
2015-03-31 15:25:00,103.25,103.32,103.25,103.27,46900.0,77.3032,77.3556,77.3032,77.3182,46900.0
2015-03-31 15:30:00,103.26,103.32,103.14,103.32,65400.0,77.3107,77.3556,77.2209,77.3556,65400.0
2015-03-31 15:35:00,103.31,103.45,103.29,103.38,55300.0,77.3481,77.453,77.3332,77.4006,55300.0
2015-03-31 15:40:00,103.39,103.44,103.36,103.38,80900.0,77.408,77.4455,77.3856,77.4006,80900.0
2015-03-31 15:45:00,103.37,103.46,103.31,103.41,99200.0,77.3931,77.4604,77.3481,77.423,99200.0
2015-03-31 15:50:00,103.41,103.41,103.23,103.23,87000.0,77.423,77.423,77.2882,77.2882,87000.0
2015-03-31 15:55:00,103.23,103.42,103.21,103.21,171000.0,77.2882,77.4305,77.2733,77.2733,171000.0
2015-04-01 09:30:00,102.66,102.73,102.16,102.31,240100.0,76.8615,76.9139,76.4871,76.5994,240100.0
2015-04-01 09:35:00,102.33,102.36,101.6,101.63,97200.0,76.6144,76.6369,76.0679,76.0903,97200.0
2015-04-01 09:40:00,101.68,101.87,101.62,101.7,42300.0,76.1278,76.27,76.0828,76.1427,42300.0
2015-04-01 09:45:00,101.69,101.84,101.52,101.55,75400.0,76.1352,76.2476,76.008,76.0304,75400.0
2015-04-01 09:50:00,101.56,101.69,101.3,101.61,102600.0,76.0379,76.1352,75.8433,76.0754,102600.0
2015-04-01 09:55:00,101.6,101.8,101.58,101.78,117800.0,76.0679,76.2176,76.0529,76.2026,117800.0
2015-04-01 10:00:00,101.76,101.83,101.64,101.77,99100.0,76.1877,76.2401,76.0978,76.1951,99100.0
2015-04-01 10:05:00,101.77,101.79,101.42,101.44,84600.0,76.1951,76.2101,75.9331,75.9481,84600.0
2015-04-01 10:10:00,101.43,101.85,101.43,101.77,72000.0,75.9406,76.255,75.9406,76.1951,72000.0
2015-04-01 10:15:00,101.77,102.03,101.63,101.96,81100.0,76.1951,76.3898,76.0903,76.3374,81100.0
2015-04-01 10:20:00,101.95,102.06,101.82,101.86,51200.0,76.3299,76.4123,76.2326,76.2625,51200.0
2015-04-01 10:25:00,101.86,101.97,101.86,101.89,32600.0,76.2625,76.3449,76.2625,76.285,32600.0
2015-04-01 10:30:00,101.9,101.96,101.69,101.69,39400.0,76.2925,76.3374,76.1352,76.1352,39400.0
2015-04-01 10:35:00,101.69,101.75,101.58,101.68,61000.0,76.1352,76.1802,76.0529,76.1278,61000.0
2015-04-01 10:40:00,101.67,101.92,101.67,101.84,70200.0,76.1203,76.3075,76.1203,76.2476,70200.0
2015-04-01 10:45:00,101.84,101.86,101.76,101.84,35600.0,76.2476,76.2625,76.1877,76.2476,35600.0
2015-04-01 10:50:00,101.84,102.03,101.82,101.87,51200.0,76.2476,76.3898,76.2326,76.27,51200.0
2015-04-01 10:55:00,101.87,101.87,101.79,101.81,32800.0,76.27,76.27,76.2101,76.2251,32800.0
2015-04-01 11:00:00,101.82,101.85,101.72,101.76,41500.0,76.2326,76.255,76.1577,76.1877,41500.0
2015-04-01 11:05:00,101.77,101.98,101.73,101.98,43000.0,76.1951,76.3524,76.1652,76.3524,43000.0
2015-04-01 11:10:00,101.97,102.01,101.94,102.0,39500.0,76.3449,76.3748,76.3224,76.3673,39500.0
2015-04-01 11:15:00,102.0,102.01,101.88,101.9,53300.0,76.3673,76.3748,76.2775,76.2925,53300.0
2015-04-01 11:20:00,101.9,101.93,101.72,101.72,39300.0,76.2925,76.3149,76.1577,76.1577,39300.0
2015-04-01 11:25:00,101.73,101.74,101.59,101.65,53300.0,76.1652,76.1727,76.0604,76.1053,53300.0
2015-04-01 11:30:00,101.65,101.84,101.64,101.69,60800.0,76.1053,76.2476,76.0978,76.1352,60800.0
2015-04-01 11:35:00,101.68,101.76,101.66,101.68,36000.0,76.1278,76.1877,76.1128,76.1278,36000.0
2015-04-01 11:40:00,101.71,101.74,101.67,101.72,49500.0,76.1502,76.1727,76.1203,76.1577,49500.0
2015-04-01 11:45:00,101.72,101.88,101.7,101.82,43700.0,76.1577,76.2775,76.1427,76.2326,43700.0
2015-04-01 11:50:00,101.82,101.85,101.74,101.78,22200.0,76.2326,76.255,76.1727,76.2026,22200.0
2015-04-01 11:55:00,101.79,101.79,101.59,101.62,38500.0,76.2101,76.2101,76.0604,76.0828,38500.0
2015-04-01 12:00:00,101.61,101.78,101.61,101.67,38300.0,76.0754,76.2026,76.0754,76.1203,38300.0
2015-04-01 12:05:00,101.67,101.75,101.65,101.74,28200.0,76.1203,76.1802,76.1053,76.1727,28200.0
2015-04-01 12:10:00,101.74,101.77,101.58,101.6,31900.0,76.1727,76.1951,76.0529,76.0679,31900.0
2015-04-01 12:15:00,101.6,101.73,101.56,101.7,21200.0,76.0679,76.1652,76.0379,76.1427,21200.0
2015-04-01 12:20:00,101.71,101.71,101.62,101.67,27700.0,76.1502,76.1502,76.0828,76.1203,27700.0
2015-04-01 12:25:00,101.67,101.71,101.66,101.67,29200.0,76.1203,76.1502,76.1128,76.1203,29200.0
2015-04-01 12:30:00,101.66,101.71,101.56,101.66,47300.0,76.1128,76.1502,76.0379,76.1128,47300.0
2015-04-01 12:35:00,101.67,101.72,101.61,101.72,21400.0,76.1203,76.1577,76.0754,76.1577,21400.0
2015-04-01 12:40:00,101.72,101.74,101.67,101.7,24900.0,76.1577,76.1727,76.1203,76.1427,24900.0
2015-04-01 12:45:00,101.71,101.73,101.61,101.73,25200.0,76.1502,76.1652,76.0754,76.1652,25200.0
2015-04-01 12:50:00,101.73,101.87,101.69,101.85,13800.0,76.1652,76.27,76.1352,76.255,13800.0
2015-04-01 12:55:00,101.85,101.88,101.8,101.82,22200.0,76.255,76.2775,76.2176,76.2326,22200.0
2015-04-01 13:00:00,101.81,101.83,101.76,101.77,22800.0,76.2251,76.2401,76.1877,76.1951,22800.0
2015-04-01 13:05:00,101.78,101.92,101.78,101.91,17600.0,76.2026,76.3075,76.2026,76.3,17600.0
2015-04-01 13:10:00,101.92,101.96,101.9,101.94,16500.0,76.3075,76.3374,76.2925,76.3224,16500.0
2015-04-01 13:15:00,101.94,101.96,101.91,101.91,16600.0,76.3224,76.3374,76.3,76.3,16600.0
2015-04-01 13:20:00,101.91,101.93,101.81,101.89,27100.0,76.3,76.3149,76.2251,76.285,27100.0
2015-04-01 13:25:00,101.89,101.96,101.85,101.95,23200.0,76.285,76.3374,76.255,76.3299,23200.0
2015-04-01 13:30:00,101.94,101.96,101.87,101.92,36200.0,76.3224,76.3374,76.27,76.3075,36200.0
2015-04-01 13:35:00,101.91,101.94,101.81,101.87,18400.0,76.3,76.3224,76.2251,76.27,18400.0
2015-04-01 13:40:00,101.87,102.05,101.87,101.97,15700.0,76.27,76.4048,76.27,76.3449,15700.0
2015-04-01 13:45:00,101.97,102.04,101.93,102.03,27900.0,76.3449,76.3973,76.3149,76.3898,27900.0
2015-04-01 13:50:00,102.03,102.04,102.0,102.01,13500.0,76.3898,76.3973,76.3673,76.3748,13500.0
2015-04-01 13:55:00,102.01,102.06,101.93,101.93,29100.0,76.3748,76.4123,76.3149,76.3149,29100.0
2015-04-01 14:00:00,101.93,101.97,101.9,101.93,24200.0,76.3149,76.3449,76.2925,76.3149,24200.0
2015-04-01 14:05:00,101.93,102.03,101.91,101.99,26800.0,76.3149,76.3898,76.3,76.3599,26800.0
2015-04-01 14:10:00,101.99,102.06,101.87,101.89,33300.0,76.3599,76.4123,76.27,76.285,33300.0
2015-04-01 14:15:00,101.89,101.92,101.83,101.91,25500.0,76.285,76.3075,76.2401,76.3,25500.0
2015-04-01 14:20:00,101.9,102.0,101.88,101.98,16600.0,76.2925,76.3673,76.2775,76.3524,16600.0
2015-04-01 14:25:00,101.98,102.0,101.89,101.9,28500.0,76.3524,76.3673,76.285,76.2925,28500.0
2015-04-01 14:30:00,101.9,101.99,101.85,101.99,30500.0,76.2925,76.3599,76.255,76.3599,30500.0
2015-04-01 14:35:00,102.0,102.02,101.95,102.01,37600.0,76.3673,76.3823,76.3299,76.3748,37600.0
2015-04-01 14:40:00,102.02,102.06,101.96,101.99,44500.0,76.3823,76.4123,76.3374,76.3599,44500.0
2015-04-01 14:45:00,102.0,102.05,101.88,102.04,47800.0,76.3673,76.4048,76.2775,76.3973,47800.0
2015-04-01 14:50:00,102.04,102.07,102.01,102.05,22600.0,76.3973,76.4198,76.3748,76.4048,22600.0
2015-04-01 14:55:00,102.05,102.08,102.02,102.04,28300.0,76.4048,76.4272,76.3823,76.3973,28300.0
2015-04-01 15:00:00,102.04,102.04,101.96,102.01,37500.0,76.3973,76.3973,76.3374,76.3748,37500.0
2015-04-01 15:05:00,102.01,102.02,101.88,101.92,33900.0,76.3748,76.3823,76.2775,76.3075,33900.0
2015-04-01 15:10:00,101.93,102.04,101.9,102.0,41700.0,76.3149,76.3973,76.2925,76.3673,41700.0
2015-04-01 15:15:00,102.01,102.05,101.97,101.99,46300.0,76.3748,76.4048,76.3449,76.3599,46300.0
2015-04-01 15:20:00,101.99,102.13,101.98,102.12,53700.0,76.3599,76.4647,76.3524,76.4572,53700.0
2015-04-01 15:25:00,102.13,102.17,102.09,102.17,41500.0,76.4647,76.4946,76.4347,76.4946,41500.0
2015-04-01 15:30:00,102.16,102.17,102.01,102.05,49900.0,76.4871,76.4946,76.3748,76.4048,49900.0
2015-04-01 15:35:00,102.06,102.14,102.02,102.02,71900.0,76.4123,76.4722,76.3823,76.3823,71900.0
2015-04-01 15:40:00,102.02,102.11,101.98,102.0,79900.0,76.3823,76.4497,76.3524,76.3673,79900.0
2015-04-01 15:45:00,102.0,102.15,102.0,102.08,120800.0,76.3673,76.4797,76.3673,76.4272,120800.0
2015-04-01 15:50:00,102.08,102.15,102.05,102.09,78700.0,76.4272,76.4797,76.4048,76.4347,78700.0
2015-04-01 15:55:00,102.1,102.28,102.09,102.26,149200.0,76.4422,76.577,76.4347,76.562,149200.0
2015-04-02 09:30:00,101.73,102.23,101.72,102.16,178500.0,76.1652,76.5395,76.1577,76.4871,178500.0
2015-04-02 09:35:00,102.16,102.63,102.14,102.5,50400.0,76.4871,76.839,76.4722,76.7417,50400.0
2015-04-02 09:40:00,102.53,102.74,102.4,102.7,38500.0,76.7642,76.9214,76.6668,76.8914,38500.0
2015-04-02 09:45:00,102.68,102.97,102.67,102.97,51100.0,76.8765,77.0936,76.869,77.0936,51100.0
2015-04-02 09:50:00,102.92,103.11,102.92,103.01,46900.0,77.0561,77.1984,77.0561,77.1235,46900.0
2015-04-02 09:55:00,103.0,103.07,102.89,102.89,21100.0,77.116,77.1685,77.0337,77.0337,21100.0
2015-04-02 10:00:00,102.89,103.15,102.88,103.01,52600.0,77.0337,77.2284,77.0262,77.1235,52600.0
2015-04-02 10:05:00,103.03,103.27,103.02,103.18,63700.0,77.1385,77.3182,77.131,77.2508,63700.0
2015-04-02 10:10:00,103.17,103.18,103.09,103.12,60900.0,77.2433,77.2508,77.1834,77.2059,60900.0
2015-04-02 10:15:00,103.13,103.15,103.04,103.06,63000.0,77.2134,77.2284,77.146,77.161,63000.0
2015-04-02 10:20:00,103.07,103.12,102.77,102.96,43400.0,77.1685,77.2059,76.9438,77.0861,43400.0
2015-04-02 10:25:00,102.92,102.97,102.82,102.88,23900.0,77.0561,77.0936,76.9813,77.0262,23900.0
2015-04-02 10:30:00,102.89,102.9,102.74,102.84,30300.0,77.0337,77.0412,76.9214,76.9963,30300.0
2015-04-02 10:35:00,102.84,102.89,102.83,102.86,25000.0,76.9963,77.0337,76.9888,77.0112,25000.0
2015-04-02 10:40:00,102.86,102.9,102.67,102.74,32900.0,77.0112,77.0412,76.869,76.9214,32900.0
2015-04-02 10:45:00,102.73,102.76,102.64,102.66,27500.0,76.9139,76.9364,76.8465,76.8615,27500.0
2015-04-02 10:50:00,102.65,102.7,102.6,102.66,31000.0,76.854,76.8914,76.8166,76.8615,31000.0
2015-04-02 10:55:00,102.65,102.69,102.55,102.6,35700.0,76.854,76.8839,76.7791,76.8166,35700.0
2015-04-02 11:00:00,102.59,102.75,102.55,102.73,27600.0,76.8091,76.9289,76.7791,76.9139,27600.0
2015-04-02 11:05:00,102.73,102.73,102.62,102.65,23200.0,76.9139,76.9139,76.8315,76.854,23200.0
2015-04-02 11:10:00,102.65,102.65,102.54,102.55,41300.0,76.854,76.854,76.7716,76.7791,41300.0
2015-04-02 11:15:00,102.56,102.71,102.53,102.63,21900.0,76.7866,76.8989,76.7642,76.839,21900.0
2015-04-02 11:20:00,102.63,102.75,102.63,102.73,31700.0,76.839,76.9289,76.839,76.9139,31700.0
2015-04-02 11:25:00,102.74,102.83,102.73,102.79,24000.0,76.9214,76.9888,76.9139,76.9588,24000.0
2015-04-02 11:30:00,102.8,102.89,102.79,102.86,20200.0,76.9663,77.0337,76.9588,77.0112,20200.0
2015-04-02 11:35:00,102.87,102.87,102.76,102.79,23200.0,77.0187,77.0187,76.9364,76.9588,23200.0
2015-04-02 11:40:00,102.79,102.8,102.73,102.74,19800.0,76.9588,76.9663,76.9139,76.9214,19800.0
2015-04-02 11:45:00,102.73,102.75,102.59,102.69,45400.0,76.9139,76.9289,76.8091,76.8839,45400.0
2015-04-02 11:50:00,102.7,102.7,102.54,102.55,31400.0,76.8914,76.8914,76.7716,76.7791,31400.0
2015-04-02 11:55:00,102.54,102.59,102.51,102.54,14900.0,76.7716,76.8091,76.7492,76.7716,14900.0
2015-04-02 12:00:00,102.54,102.54,102.34,102.37,41500.0,76.7716,76.7716,76.6219,76.6444,41500.0
2015-04-02 12:05:00,102.37,102.46,102.31,102.4,23300.0,76.6444,76.7117,76.5994,76.6668,23300.0
2015-04-02 12:10:00,102.39,102.42,102.37,102.38,14100.0,76.6593,76.6818,76.6444,76.6519,14100.0
2015-04-02 12:15:00,102.36,102.43,102.29,102.39,26700.0,76.6369,76.6893,76.5845,76.6593,26700.0
2015-04-02 12:20:00,102.38,102.4,102.35,102.37,16000.0,76.6519,76.6668,76.6294,76.6444,16000.0
2015-04-02 12:25:00,102.38,102.42,102.37,102.41,28500.0,76.6519,76.6818,76.6444,76.6743,28500.0
2015-04-02 12:30:00,102.43,102.51,102.43,102.45,10400.0,76.6893,76.7492,76.6893,76.7043,10400.0
2015-04-02 12:35:00,102.45,102.57,102.44,102.57,13400.0,76.7043,76.7941,76.6968,76.7941,13400.0
2015-04-02 12:40:00,102.57,102.6,102.53,102.57,14100.0,76.7941,76.8166,76.7642,76.7941,14100.0
2015-04-02 12:45:00,102.57,102.61,102.5,102.5,18800.0,76.7941,76.8241,76.7417,76.7417,18800.0
2015-04-02 12:50:00,102.51,102.52,102.43,102.46,18900.0,76.7492,76.7567,76.6893,76.7117,18900.0
2015-04-02 12:55:00,102.47,102.5,102.43,102.5,9800.0,76.7192,76.7417,76.6893,76.7417,9800.0
2015-04-02 13:00:00,102.51,102.61,102.51,102.59,9500.0,76.7492,76.8241,76.7492,76.8091,9500.0
2015-04-02 13:05:00,102.59,102.6,102.47,102.47,16600.0,76.8091,76.8166,76.7192,76.7192,16600.0
2015-04-02 13:10:00,102.47,102.6,102.46,102.59,8400.0,76.7192,76.8166,76.7117,76.8091,8400.0
2015-04-02 13:15:00,102.6,102.77,102.6,102.75,19400.0,76.8166,76.9438,76.8166,76.9289,19400.0
2015-04-02 13:20:00,102.78,102.8,102.72,102.72,14500.0,76.9513,76.9663,76.9064,76.9064,14500.0
2015-04-02 13:25:00,102.73,102.8,102.67,102.7,27500.0,76.9139,76.9663,76.869,76.8914,27500.0
2015-04-02 13:30:00,102.69,102.81,102.68,102.79,17500.0,76.8839,76.9738,76.8765,76.9588,17500.0
2015-04-02 13:35:00,102.79,102.79,102.67,102.69,16800.0,76.9588,76.9588,76.869,76.8839,16800.0
2015-04-02 13:40:00,102.7,102.71,102.57,102.57,21700.0,76.8914,76.8989,76.7941,76.7941,21700.0
2015-04-02 13:45:00,102.57,102.65,102.55,102.65,28100.0,76.7941,76.854,76.7791,76.854,28100.0
2015-04-02 13:50:00,102.65,102.76,102.65,102.73,14100.0,76.854,76.9364,76.854,76.9139,14100.0
2015-04-02 13:55:00,102.72,102.77,102.71,102.76,8700.0,76.9064,76.9438,76.8989,76.9364,8700.0
2015-04-02 14:00:00,102.76,102.78,102.66,102.66,9800.0,76.9364,76.9513,76.8615,76.8615,9800.0
2015-04-02 14:05:00,102.68,102.78,102.66,102.77,12600.0,76.8765,76.9513,76.8615,76.9438,12600.0
2015-04-02 14:10:00,102.76,102.79,102.74,102.79,17700.0,76.9364,76.9588,76.9214,76.9588,17700.0
2015-04-02 14:15:00,102.79,102.9,102.78,102.89,22500.0,76.9588,77.0412,76.9513,77.0337,22500.0
2015-04-02 14:20:00,102.88,102.89,102.77,102.78,15700.0,77.0262,77.0337,76.9438,76.9513,15700.0
2015-04-02 14:25:00,102.77,102.89,102.7,102.84,22200.0,76.9438,77.0337,76.8914,76.9963,22200.0
2015-04-02 14:30:00,102.84,102.89,102.78,102.79,15000.0,76.9963,77.0337,76.9513,76.9588,15000.0
2015-04-02 14:35:00,102.79,102.81,102.68,102.69,19400.0,76.9588,76.9738,76.8765,76.8839,19400.0
2015-04-02 14:40:00,102.69,102.71,102.55,102.55,40300.0,76.8839,76.8989,76.7791,76.7791,40300.0
2015-04-02 14:45:00,102.55,102.62,102.48,102.62,11300.0,76.7791,76.8315,76.7267,76.8315,11300.0
2015-04-02 14:50:00,102.63,102.64,102.56,102.57,15800.0,76.839,76.8465,76.7866,76.7941,15800.0
2015-04-02 14:55:00,102.57,102.62,102.55,102.59,37400.0,76.7941,76.8315,76.7791,76.8091,37400.0
2015-04-02 15:00:00,102.59,102.76,102.59,102.75,25300.0,76.8091,76.9364,76.8091,76.9289,25300.0
2015-04-02 15:05:00,102.74,102.78,102.69,102.73,26300.0,76.9214,76.9513,76.8839,76.9139,26300.0
2015-04-02 15:10:00,102.73,102.78,102.66,102.68,28600.0,76.9139,76.9513,76.8615,76.8765,28600.0
2015-04-02 15:15:00,102.68,102.7,102.65,102.67,27700.0,76.8765,76.8914,76.854,76.869,27700.0
2015-04-02 15:20:00,102.67,102.68,102.63,102.68,27900.0,76.869,76.8765,76.839,76.8765,27900.0
2015-04-02 15:25:00,102.69,102.77,102.68,102.76,25500.0,76.8839,76.9438,76.8765,76.9364,25500.0
2015-04-02 15:30:00,102.76,102.83,102.73,102.79,27200.0,76.9364,76.9888,76.9139,76.9588,27200.0
2015-04-02 15:35:00,102.8,102.93,102.8,102.9,34000.0,76.9663,77.0636,76.9663,77.0412,34000.0
2015-04-02 15:40:00,102.9,102.91,102.8,102.84,27800.0,77.0412,77.0487,76.9663,76.9963,27800.0
2015-04-02 15:45:00,102.84,103.0,102.83,102.99,79100.0,76.9963,77.116,76.9888,77.1086,79100.0
2015-04-02 15:50:00,102.99,102.99,102.8,102.81,73000.0,77.1086,77.1086,76.9663,76.9738,73000.0
2015-04-02 15:55:00,102.81,102.87,102.7,102.7,165800.0,76.9738,77.0187,76.8914,76.8914,165800.0
2015-04-06 09:30:00,102.1,102.67,102.03,102.41,138400.0,76.4422,76.869,76.3898,76.6743,138400.0
2015-04-06 09:35:00,102.45,102.87,102.45,102.83,35400.0,76.7043,77.0187,76.7043,76.9888,35400.0
2015-04-06 09:40:00,102.85,102.97,102.82,102.88,34400.0,77.0037,77.0936,76.9813,77.0262,34400.0
2015-04-06 09:45:00,102.9,103.14,102.83,103.07,75700.0,77.0412,77.2209,76.9888,77.1685,75700.0
2015-04-06 09:50:00,103.08,103.2,103.07,103.09,24200.0,77.1759,77.2658,77.1685,77.1834,24200.0
2015-04-06 09:55:00,103.09,103.23,103.09,103.17,19600.0,77.1834,77.2882,77.1834,77.2433,19600.0
2015-04-06 10:00:00,103.17,103.4,103.17,103.39,73100.0,77.2433,77.4155,77.2433,77.408,73100.0
2015-04-06 10:05:00,103.38,103.43,103.27,103.31,28400.0,77.4006,77.438,77.3182,77.3481,28400.0
2015-04-06 10:10:00,103.32,103.34,103.18,103.23,23900.0,77.3556,77.3706,77.2508,77.2882,23900.0
2015-04-06 10:15:00,103.25,103.32,103.22,103.29,18100.0,77.3032,77.3556,77.2808,77.3332,18100.0
2015-04-06 10:20:00,103.3,103.61,103.3,103.58,44700.0,77.3407,77.5728,77.3407,77.5503,44700.0
2015-04-06 10:25:00,103.58,103.6,103.48,103.58,34600.0,77.5503,77.5653,77.4754,77.5503,34600.0
2015-04-06 10:30:00,103.6,103.73,103.53,103.57,34200.0,77.5653,77.6626,77.5129,77.5428,34200.0
2015-04-06 10:35:00,103.57,103.72,103.57,103.67,27200.0,77.5428,77.6551,77.5428,77.6177,27200.0
2015-04-06 10:40:00,103.68,103.69,103.6,103.65,23500.0,77.6252,77.6326,77.5653,77.6027,23500.0
2015-04-06 10:45:00,103.64,103.66,103.54,103.59,21100.0,77.5952,77.6102,77.5203,77.5578,21100.0
2015-04-06 10:50:00,103.59,103.64,103.55,103.63,19100.0,77.5578,77.5952,77.5278,77.5877,19100.0
2015-04-06 10:55:00,103.63,103.67,103.6,103.62,24000.0,77.5877,77.6177,77.5653,77.5802,24000.0
2015-04-06 11:00:00,103.63,103.79,103.63,103.65,32300.0,77.5877,77.7075,77.5877,77.6027,32300.0
2015-04-06 11:05:00,103.65,103.77,103.63,103.72,15100.0,77.6027,77.6925,77.5877,77.6551,15100.0
2015-04-06 11:10:00,103.72,103.74,103.56,103.59,27800.0,77.6551,77.6701,77.5353,77.5578,27800.0
2015-04-06 11:15:00,103.58,103.59,103.52,103.54,25100.0,77.5503,77.5578,77.5054,77.5203,25100.0
2015-04-06 11:20:00,103.54,103.59,103.5,103.53,16500.0,77.5203,77.5578,77.4904,77.5129,16500.0
2015-04-06 11:25:00,103.53,103.59,103.52,103.59,18200.0,77.5129,77.5578,77.5054,77.5578,18200.0
2015-04-06 11:30:00,103.58,103.6,103.55,103.59,18200.0,77.5503,77.5653,77.5278,77.5578,18200.0
2015-04-06 11:35:00,103.58,103.58,103.52,103.54,27600.0,77.5503,77.5503,77.5054,77.5203,27600.0
2015-04-06 11:40:00,103.54,103.65,103.54,103.62,24000.0,77.5203,77.6027,77.5203,77.5802,24000.0
2015-04-06 11:45:00,103.62,103.65,103.59,103.61,24700.0,77.5802,77.6027,77.5578,77.5728,24700.0
2015-04-06 11:50:00,103.6,103.6,103.53,103.57,21800.0,77.5653,77.5653,77.5129,77.5428,21800.0
2015-04-06 11:55:00,103.57,103.6,103.52,103.6,29600.0,77.5428,77.5653,77.5054,77.5653,29600.0
2015-04-06 12:00:00,103.6,103.65,103.59,103.62,18500.0,77.5653,77.6027,77.5578,77.5802,18500.0
2015-04-06 12:05:00,103.61,103.61,103.57,103.59,15700.0,77.5728,77.5728,77.5428,77.5578,15700.0
2015-04-06 12:10:00,103.58,103.58,103.53,103.56,21100.0,77.5503,77.5503,77.5129,77.5353,21100.0
2015-04-06 12:15:00,103.56,103.57,103.51,103.57,20100.0,77.5353,77.5428,77.4979,77.5428,20100.0
2015-04-06 12:20:00,103.57,103.7,103.55,103.69,22600.0,77.5428,77.6401,77.5278,77.6326,22600.0
2015-04-06 12:25:00,103.69,103.7,103.63,103.68,14400.0,77.6326,77.6401,77.5877,77.6252,14400.0
2015-04-06 12:30:00,103.68,103.72,103.67,103.69,12900.0,77.6252,77.6551,77.6177,77.6326,12900.0
2015-04-06 12:35:00,103.69,103.72,103.65,103.68,41100.0,77.6326,77.6551,77.6027,77.6252,41100.0
2015-04-06 12:40:00,103.69,103.7,103.6,103.6,26900.0,77.6326,77.6401,77.5653,77.5653,26900.0
2015-04-06 12:45:00,103.59,103.6,103.52,103.56,28300.0,77.5578,77.5653,77.5054,77.5353,28300.0
2015-04-06 12:50:00,103.57,103.69,103.54,103.68,23900.0,77.5428,77.6326,77.5203,77.6252,23900.0
2015-04-06 12:55:00,103.68,103.74,103.67,103.72,12300.0,77.6252,77.6701,77.6177,77.6551,12300.0
2015-04-06 13:00:00,103.73,103.77,103.69,103.71,8400.0,77.6626,77.6925,77.6326,77.6476,8400.0
2015-04-06 13:05:00,103.71,103.83,103.68,103.82,34300.0,77.6476,77.7375,77.6252,77.73,34300.0
2015-04-06 13:10:00,103.83,103.88,103.79,103.83,48000.0,77.7375,77.7749,77.7075,77.7375,48000.0
2015-04-06 13:15:00,103.83,103.88,103.76,103.88,24200.0,77.7375,77.7749,77.6851,77.7749,24200.0
2015-04-06 13:20:00,103.88,103.89,103.82,103.89,10500.0,77.7749,77.7824,77.73,77.7824,10500.0
2015-04-06 13:25:00,103.89,103.89,103.85,103.89,17000.0,77.7824,77.7824,77.7524,77.7824,17000.0
2015-04-06 13:30:00,103.9,103.94,103.85,103.89,24500.0,77.7899,77.8198,77.7524,77.7824,24500.0
2015-04-06 13:35:00,103.89,103.9,103.86,103.88,19600.0,77.7824,77.7899,77.7599,77.7749,19600.0
2015-04-06 13:40:00,103.88,103.92,103.82,103.86,42600.0,77.7749,77.8048,77.73,77.7599,42600.0
2015-04-06 13:45:00,103.85,103.89,103.83,103.88,16400.0,77.7524,77.7824,77.7375,77.7749,16400.0
2015-04-06 13:50:00,103.88,103.91,103.87,103.91,17200.0,77.7749,77.7974,77.7674,77.7974,17200.0
2015-04-06 13:55:00,103.91,103.93,103.87,103.89,21000.0,77.7974,77.8123,77.7674,77.7824,21000.0
2015-04-06 14:00:00,103.9,103.91,103.89,103.9,21800.0,77.7899,77.7974,77.7824,77.7899,21800.0
2015-04-06 14:05:00,103.9,103.9,103.84,103.85,36400.0,77.7899,77.7899,77.745,77.7524,36400.0
2015-04-06 14:10:00,103.86,103.86,103.79,103.81,18900.0,77.7599,77.7599,77.7075,77.7225,18900.0
2015-04-06 14:15:00,103.81,103.92,103.8,103.9,22400.0,77.7225,77.8048,77.715,77.7899,22400.0
2015-04-06 14:20:00,103.9,103.91,103.88,103.89,18000.0,77.7899,77.7974,77.7749,77.7824,18000.0
2015-04-06 14:25:00,103.89,103.92,103.88,103.89,38800.0,77.7824,77.8048,77.7749,77.7824,38800.0
2015-04-06 14:30:00,103.89,103.95,103.89,103.94,27900.0,77.7824,77.8273,77.7824,77.8198,27900.0
2015-04-06 14:35:00,103.94,103.95,103.9,103.91,32800.0,77.8198,77.8273,77.7899,77.7974,32800.0
2015-04-06 14:40:00,103.92,103.95,103.89,103.95,40400.0,77.8048,77.8273,77.7824,77.8273,40400.0
2015-04-06 14:45:00,103.95,103.95,103.9,103.9,19600.0,77.8273,77.8273,77.7899,77.7899,19600.0
2015-04-06 14:50:00,103.9,103.94,103.9,103.9,29600.0,77.7899,77.8198,77.7899,77.7899,29600.0
2015-04-06 14:55:00,103.91,103.91,103.88,103.88,18400.0,77.7974,77.7974,77.7749,77.7749,18400.0
2015-04-06 15:00:00,103.88,103.92,103.87,103.91,18600.0,77.7749,77.8048,77.7674,77.7974,18600.0
2015-04-06 15:05:00,103.91,103.93,103.75,103.78,35700.0,77.7974,77.8123,77.6776,77.7,35700.0
2015-04-06 15:10:00,103.79,103.79,103.69,103.74,26800.0,77.7075,77.7075,77.6326,77.6701,26800.0
2015-04-06 15:15:00,103.72,103.74,103.65,103.67,22100.0,77.6551,77.6701,77.6027,77.6177,22100.0
2015-04-06 15:20:00,103.66,103.71,103.61,103.62,33600.0,77.6102,77.6476,77.5728,77.5802,33600.0
2015-04-06 15:25:00,103.63,103.69,103.62,103.64,28600.0,77.5877,77.6326,77.5802,77.5952,28600.0
2015-04-06 15:30:00,103.65,103.68,103.63,103.64,36000.0,77.6027,77.6252,77.5877,77.5952,36000.0
2015-04-06 15:35:00,103.65,103.67,103.59,103.61,42400.0,77.6027,77.6177,77.5578,77.5728,42400.0
2015-04-06 15:40:00,103.62,103.62,103.51,103.51,71700.0,77.5802,77.5802,77.4979,77.4979,71700.0
2015-04-06 15:45:00,103.52,103.52,103.46,103.5,88100.0,77.5054,77.5054,77.4604,77.4904,88100.0
2015-04-06 15:50:00,103.5,103.52,103.45,103.45,77000.0,77.4904,77.5054,77.453,77.453,77000.0
2015-04-06 15:55:00,103.46,103.48,103.41,103.46,154500.0,77.4604,77.4754,77.423,77.4604,154500.0
2015-04-07 09:30:00,103.39,104.35,103.39,104.35,180400.0,77.408,78.1268,77.408,78.1268,180400.0
2015-04-07 09:35:00,104.34,104.45,104.2,104.25,46100.0,78.1193,78.2017,78.0145,78.0519,46100.0
2015-04-07 09:40:00,104.23,104.25,103.88,103.9,31400.0,78.0369,78.0519,77.7749,77.7899,31400.0
2015-04-07 09:45:00,103.9,104.2,103.84,104.16,62300.0,77.7899,78.0145,77.745,77.9845,62300.0
2015-04-07 09:50:00,104.15,104.15,103.82,103.82,42200.0,77.9771,77.9771,77.73,77.73,42200.0
2015-04-07 09:55:00,103.83,103.89,103.61,103.61,25600.0,77.7375,77.7824,77.5728,77.5728,25600.0
2015-04-07 10:00:00,103.61,103.72,103.44,103.49,35700.0,77.5728,77.6551,77.4455,77.4829,35700.0
2015-04-07 10:05:00,103.5,103.59,103.41,103.54,30900.0,77.4904,77.5578,77.423,77.5203,30900.0
2015-04-07 10:10:00,103.54,103.74,103.47,103.7,39800.0,77.5203,77.6701,77.4679,77.6401,39800.0
2015-04-07 10:15:00,103.7,103.71,103.53,103.57,29000.0,77.6401,77.6476,77.5129,77.5428,29000.0
2015-04-07 10:20:00,103.57,103.8,103.56,103.69,28600.0,77.5428,77.715,77.5353,77.6326,28600.0
2015-04-07 10:25:00,103.7,103.72,103.62,103.69,26800.0,77.6401,77.6551,77.5802,77.6326,26800.0
2015-04-07 10:30:00,103.69,103.75,103.66,103.66,31300.0,77.6326,77.6776,77.6102,77.6102,31300.0
2015-04-07 10:35:00,103.65,103.71,103.6,103.62,21600.0,77.6027,77.6476,77.5653,77.5802,21600.0
2015-04-07 10:40:00,103.62,103.64,103.56,103.64,26200.0,77.5802,77.5952,77.5353,77.5952,26200.0
2015-04-07 10:45:00,103.65,103.83,103.65,103.77,35100.0,77.6027,77.7375,77.6027,77.6925,35100.0
2015-04-07 10:50:00,103.77,103.81,103.71,103.76,22100.0,77.6925,77.7225,77.6476,77.6851,22100.0
2015-04-07 10:55:00,103.76,103.83,103.74,103.79,29900.0,77.6851,77.7375,77.6701,77.7075,29900.0
2015-04-07 11:00:00,103.79,103.82,103.74,103.74,31000.0,77.7075,77.73,77.6701,77.6701,31000.0
2015-04-07 11:05:00,103.73,103.81,103.73,103.8,19600.0,77.6626,77.7225,77.6626,77.715,19600.0
2015-04-07 11:10:00,103.8,103.87,103.75,103.77,35400.0,77.715,77.7674,77.6776,77.6925,35400.0
2015-04-07 11:15:00,103.77,103.78,103.58,103.59,24300.0,77.6925,77.7,77.5503,77.5578,24300.0
2015-04-07 11:20:00,103.58,103.75,103.57,103.75,22000.0,77.5503,77.6776,77.5428,77.6776,22000.0
2015-04-07 11:25:00,103.75,103.79,103.72,103.76,19000.0,77.6776,77.7075,77.6551,77.6851,19000.0
2015-04-07 11:30:00,103.76,103.87,103.76,103.87,10500.0,77.6851,77.7674,77.6851,77.7674,10500.0
2015-04-07 11:35:00,103.87,103.93,103.85,103.89,21400.0,77.7674,77.8123,77.7524,77.7824,21400.0
2015-04-07 11:40:00,103.88,103.9,103.83,103.87,15700.0,77.7749,77.7899,77.7375,77.7674,15700.0
2015-04-07 11:45:00,103.87,103.9,103.84,103.88,14200.0,77.7674,77.7899,77.745,77.7749,14200.0
2015-04-07 11:50:00,103.88,103.91,103.85,103.89,14400.0,77.7749,77.7974,77.7524,77.7824,14400.0
2015-04-07 11:55:00,103.9,103.96,103.88,103.95,18400.0,77.7899,77.8348,77.7749,77.8273,18400.0
2015-04-07 12:00:00,103.95,104.0,103.94,103.99,17300.0,77.8273,77.8647,77.8198,77.8573,17300.0
2015-04-07 12:05:00,103.98,103.99,103.92,103.96,19800.0,77.8498,77.8573,77.8048,77.8348,19800.0
2015-04-07 12:10:00,103.95,104.06,103.95,104.0,35400.0,77.8273,77.9097,77.8273,77.8647,35400.0
2015-04-07 12:15:00,104.0,104.01,103.91,103.92,18700.0,77.8647,77.8722,77.7974,77.8048,18700.0
2015-04-07 12:20:00,103.91,103.97,103.89,103.91,14800.0,77.7974,77.8423,77.7824,77.7974,14800.0
2015-04-07 12:25:00,103.9,103.96,103.9,103.91,19900.0,77.7899,77.8348,77.7899,77.7974,19900.0
2015-04-07 12:30:00,103.92,103.92,103.85,103.88,15100.0,77.8048,77.8048,77.7524,77.7749,15100.0
2015-04-07 12:35:00,103.87,103.91,103.85,103.9,24500.0,77.7674,77.7974,77.7524,77.7899,24500.0
2015-04-07 12:40:00,103.9,103.9,103.74,103.74,20600.0,77.7899,77.7899,77.6701,77.6701,20600.0
2015-04-07 12:45:00,103.73,103.76,103.65,103.67,17600.0,77.6626,77.6851,77.6027,77.6177,17600.0
2015-04-07 12:50:00,103.67,103.68,103.64,103.65,17200.0,77.6177,77.6252,77.5952,77.6027,17200.0
2015-04-07 12:55:00,103.64,103.65,103.61,103.64,17700.0,77.5952,77.6027,77.5728,77.5952,17700.0
2015-04-07 13:00:00,103.64,103.66,103.6,103.65,21900.0,77.5952,77.6102,77.5653,77.6027,21900.0
2015-04-07 13:05:00,103.65,103.66,103.59,103.61,27000.0,77.6027,77.6102,77.5578,77.5728,27000.0
2015-04-07 13:10:00,103.6,103.61,103.53,103.53,14100.0,77.5653,77.5728,77.5129,77.5129,14100.0
2015-04-07 13:15:00,103.53,103.66,103.53,103.66,19500.0,77.5129,77.6102,77.5129,77.6102,19500.0
2015-04-07 13:20:00,103.65,103.67,103.61,103.61,15200.0,77.6027,77.6177,77.5728,77.5728,15200.0
2015-04-07 13:25:00,103.63,103.67,103.62,103.66,14800.0,77.5877,77.6177,77.5802,77.6102,14800.0
2015-04-07 13:30:00,103.65,103.66,103.61,103.65,15400.0,77.6027,77.6102,77.5728,77.6027,15400.0
2015-04-07 13:35:00,103.66,103.71,103.61,103.61,12400.0,77.6102,77.6476,77.5728,77.5728,12400.0
2015-04-07 13:40:00,103.61,103.69,103.61,103.68,20700.0,77.5728,77.6326,77.5728,77.6252,20700.0
2015-04-07 13:45:00,103.67,103.7,103.58,103.59,18300.0,77.6177,77.6401,77.5503,77.5578,18300.0
2015-04-07 13:50:00,103.59,103.62,103.54,103.54,20500.0,77.5578,77.5802,77.5203,77.5203,20500.0
2015-04-07 13:55:00,103.53,103.59,103.52,103.59,16100.0,77.5129,77.5578,77.5054,77.5578,16100.0
2015-04-07 14:00:00,103.59,103.69,103.58,103.65,16100.0,77.5578,77.6326,77.5503,77.6027,16100.0
2015-04-07 14:05:00,103.66,103.76,103.66,103.75,18100.0,77.6102,77.6851,77.6102,77.6776,18100.0
2015-04-07 14:10:00,103.75,103.79,103.75,103.77,18300.0,77.6776,77.7075,77.6776,77.6925,18300.0
2015-04-07 14:15:00,103.77,103.91,103.76,103.83,59300.0,77.6925,77.7974,77.6851,77.7375,59300.0
2015-04-07 14:20:00,103.83,103.83,103.75,103.8,20300.0,77.7375,77.7375,77.6776,77.715,20300.0
2015-04-07 14:25:00,103.8,103.85,103.78,103.84,26100.0,77.715,77.7524,77.7,77.745,26100.0
2015-04-07 14:30:00,103.84,103.85,103.8,103.81,19600.0,77.745,77.7524,77.715,77.7225,19600.0
2015-04-07 14:35:00,103.81,103.83,103.79,103.82,25500.0,77.7225,77.7375,77.7075,77.73,25500.0
2015-04-07 14:40:00,103.83,103.85,103.77,103.77,20500.0,77.7375,77.7524,77.6925,77.6925,20500.0
2015-04-07 14:45:00,103.78,103.79,103.76,103.78,16000.0,77.7,77.7075,77.6851,77.7,16000.0
2015-04-07 14:50:00,103.78,103.79,103.7,103.72,18700.0,77.7,77.7075,77.6401,77.6551,18700.0
2015-04-07 14:55:00,103.72,103.72,103.59,103.59,32700.0,77.6551,77.6551,77.5578,77.5578,32700.0
2015-04-07 15:00:00,103.59,103.69,103.58,103.69,25700.0,77.5578,77.6326,77.5503,77.6326,25700.0
2015-04-07 15:05:00,103.69,103.69,103.65,103.66,20400.0,77.6326,77.6326,77.6027,77.6102,20400.0
2015-04-07 15:10:00,103.65,103.65,103.58,103.58,20800.0,77.6027,77.6027,77.5503,77.5503,20800.0
2015-04-07 15:15:00,103.59,103.59,103.55,103.59,15700.0,77.5578,77.5578,77.5278,77.5578,15700.0
2015-04-07 15:20:00,103.59,103.59,103.45,103.45,29800.0,77.5578,77.5578,77.453,77.453,29800.0
2015-04-07 15:25:00,103.44,103.5,103.42,103.47,22100.0,77.4455,77.4904,77.4305,77.4679,22100.0
2015-04-07 15:30:00,103.47,103.49,103.41,103.42,35800.0,77.4679,77.4829,77.423,77.4305,35800.0
2015-04-07 15:35:00,103.42,103.42,103.24,103.3,45300.0,77.4305,77.4305,77.2957,77.3407,45300.0
2015-04-07 15:40:00,103.29,103.35,103.18,103.35,54200.0,77.3332,77.3781,77.2508,77.3781,54200.0
2015-04-07 15:45:00,103.34,103.41,103.29,103.33,109700.0,77.3706,77.423,77.3332,77.3631,109700.0
2015-04-07 15:50:00,103.33,103.33,103.12,103.13,72200.0,77.3631,77.3631,77.2059,77.2134,72200.0
2015-04-07 15:55:00,103.13,103.19,103.09,103.13,117800.0,77.2134,77.2583,77.1834,77.2134,117800.0
2015-04-08 09:30:00,103.25,103.73,103.25,103.61,80900.0,77.3032,77.6626,77.3032,77.5728,80900.0
2015-04-08 09:35:00,103.63,103.77,103.6,103.67,20100.0,77.5877,77.6925,77.5653,77.6177,20100.0
2015-04-08 09:40:00,103.68,103.88,103.66,103.83,24900.0,77.6252,77.7749,77.6102,77.7375,24900.0
2015-04-08 09:45:00,103.81,103.87,103.7,103.85,24700.0,77.7225,77.7674,77.6401,77.7524,24700.0
2015-04-08 09:50:00,103.86,103.88,103.69,103.77,22200.0,77.7599,77.7749,77.6326,77.6925,22200.0
2015-04-08 09:55:00,103.78,103.82,103.73,103.75,23400.0,77.7,77.73,77.6626,77.6776,23400.0
2015-04-08 10:00:00,103.77,103.8,103.55,103.55,38400.0,77.6925,77.715,77.5278,77.5278,38400.0
2015-04-08 10:05:00,103.56,103.62,103.47,103.47,32900.0,77.5353,77.5802,77.4679,77.4679,32900.0
2015-04-08 10:10:00,103.45,103.55,103.42,103.48,19400.0,77.453,77.5278,77.4305,77.4754,19400.0
2015-04-08 10:15:00,103.48,103.49,103.36,103.37,47200.0,77.4754,77.4829,77.3856,77.3931,47200.0
2015-04-08 10:20:00,103.37,103.41,103.26,103.34,36500.0,77.3931,77.423,77.3107,77.3706,36500.0
2015-04-08 10:25:00,103.35,103.41,103.3,103.38,19600.0,77.3781,77.423,77.3407,77.4006,19600.0
2015-04-08 10:30:00,103.38,103.48,103.33,103.46,18100.0,77.4006,77.4754,77.3631,77.4604,18100.0
2015-04-08 10:35:00,103.44,103.5,103.31,103.39,19400.0,77.4455,77.4904,77.3481,77.408,19400.0
2015-04-08 10:40:00,103.38,103.38,103.01,103.14,41400.0,77.4006,77.4006,77.1235,77.2209,41400.0
2015-04-08 10:45:00,103.12,103.3,103.06,103.3,11600.0,77.2059,77.3407,77.161,77.3407,11600.0
2015-04-08 10:50:00,103.31,103.31,103.2,103.23,37900.0,77.3481,77.3481,77.2658,77.2882,37900.0
2015-04-08 10:55:00,103.23,103.23,103.14,103.16,24500.0,77.2882,77.2882,77.2209,77.2358,24500.0
2015-04-08 11:00:00,103.17,103.24,103.1,103.22,24200.0,77.2433,77.2957,77.1909,77.2808,24200.0
2015-04-08 11:05:00,103.23,103.27,103.22,103.25,11700.0,77.2882,77.3182,77.2808,77.3032,11700.0
2015-04-08 11:10:00,103.25,103.32,103.24,103.31,15900.0,77.3032,77.3556,77.2957,77.3481,15900.0
2015-04-08 11:15:00,103.3,103.39,103.28,103.36,17000.0,77.3407,77.408,77.3257,77.3856,17000.0
2015-04-08 11:20:00,103.38,103.38,103.3,103.32,16100.0,77.4006,77.4006,77.3407,77.3556,16100.0
2015-04-08 11:25:00,103.33,103.36,103.3,103.34,18600.0,77.3631,77.3856,77.3407,77.3706,18600.0
2015-04-08 11:30:00,103.34,103.36,103.23,103.32,22300.0,77.3706,77.3856,77.2882,77.3556,22300.0
2015-04-08 11:35:00,103.32,103.44,103.26,103.43,104400.0,77.3556,77.4455,77.3107,77.438,104400.0
2015-04-08 11:40:00,103.44,103.55,103.44,103.51,14000.0,77.4455,77.5278,77.4455,77.4979,14000.0
2015-04-08 11:45:00,103.53,103.59,103.53,103.59,14000.0,77.5129,77.5578,77.5129,77.5578,14000.0
2015-04-08 11:50:00,103.59,103.62,103.46,103.47,14600.0,77.5578,77.5802,77.4604,77.4679,14600.0
2015-04-08 11:55:00,103.47,103.55,103.45,103.54,13100.0,77.4679,77.5278,77.453,77.5203,13100.0
2015-04-08 12:00:00,103.55,103.56,103.39,103.41,21100.0,77.5278,77.5353,77.408,77.423,21100.0
2015-04-08 12:05:00,103.41,103.44,103.37,103.43,13900.0,77.423,77.4455,77.3931,77.438,13900.0
2015-04-08 12:10:00,103.43,103.45,103.37,103.45,14100.0,77.438,77.453,77.3931,77.453,14100.0
2015-04-08 12:15:00,103.45,103.51,103.43,103.5,13800.0,77.453,77.4979,77.438,77.4904,13800.0
2015-04-08 12:20:00,103.51,103.54,103.5,103.52,11300.0,77.4979,77.5203,77.4904,77.5054,11300.0
2015-04-08 12:25:00,103.54,103.57,103.5,103.53,16000.0,77.5203,77.5428,77.4904,77.5129,16000.0
2015-04-08 12:30:00,103.52,103.54,103.49,103.5,11200.0,77.5054,77.5203,77.4829,77.4904,11200.0
2015-04-08 12:35:00,103.5,103.51,103.37,103.4,19300.0,77.4904,77.4979,77.3931,77.4155,19300.0
2015-04-08 12:40:00,103.41,103.52,103.39,103.45,13200.0,77.423,77.5054,77.408,77.453,13200.0
2015-04-08 12:45:00,103.45,103.52,103.44,103.52,10600.0,77.453,77.5054,77.4455,77.5054,10600.0
2015-04-08 12:50:00,103.52,103.53,103.36,103.42,17000.0,77.5054,77.5129,77.3856,77.4305,17000.0
2015-04-08 12:55:00,103.44,103.44,103.28,103.3,66900.0,77.4455,77.4455,77.3257,77.3407,66900.0
2015-04-08 13:00:00,103.3,103.31,103.27,103.28,24300.0,77.3407,77.3481,77.3182,77.3257,24300.0
2015-04-08 13:05:00,103.29,103.35,103.27,103.35,11000.0,77.3332,77.3781,77.3182,77.3781,11000.0
2015-04-08 13:10:00,103.36,103.36,103.16,103.16,18200.0,77.3856,77.3856,77.2358,77.2358,18200.0
2015-04-08 13:15:00,103.15,103.16,103.04,103.11,20700.0,77.2284,77.2358,77.146,77.1984,20700.0
2015-04-08 13:20:00,103.11,103.14,103.09,103.12,16200.0,77.1984,77.2209,77.1834,77.2059,16200.0
2015-04-08 13:25:00,103.11,103.22,103.11,103.16,15600.0,77.1984,77.2808,77.1984,77.2358,15600.0
2015-04-08 13:30:00,103.15,103.15,103.12,103.13,22400.0,77.2284,77.2284,77.2059,77.2134,22400.0
2015-04-08 13:35:00,103.14,103.14,103.02,103.03,28700.0,77.2209,77.2209,77.131,77.1385,28700.0
2015-04-08 13:40:00,103.03,103.04,102.98,103.0,16700.0,77.1385,77.146,77.1011,77.116,16700.0
2015-04-08 13:45:00,103.0,103.14,102.99,103.11,17300.0,77.116,77.2209,77.1086,77.1984,17300.0
2015-04-08 13:50:00,103.12,103.18,103.1,103.18,19700.0,77.2059,77.2508,77.1909,77.2508,19700.0
2015-04-08 13:55:00,103.19,103.21,103.15,103.17,13000.0,77.2583,77.2733,77.2284,77.2433,13000.0
2015-04-08 14:00:00,103.16,103.17,102.87,103.05,49600.0,77.2358,77.2433,77.0187,77.1535,49600.0
2015-04-08 14:05:00,103.02,103.11,102.76,102.77,34100.0,77.131,77.1984,76.9364,76.9438,34100.0
2015-04-08 14:10:00,102.77,103.25,102.75,103.22,32100.0,76.9438,77.3032,76.9289,77.2808,32100.0
2015-04-08 14:15:00,103.23,103.31,103.12,103.25,27200.0,77.2882,77.3481,77.2059,77.3032,27200.0
2015-04-08 14:20:00,103.28,103.4,103.26,103.26,36900.0,77.3257,77.4155,77.3107,77.3107,36900.0
2015-04-08 14:25:00,103.27,103.28,103.19,103.2,16300.0,77.3182,77.3257,77.2583,77.2658,16300.0
2015-04-08 14:30:00,103.2,103.27,103.14,103.26,22700.0,77.2658,77.3182,77.2209,77.3107,22700.0
2015-04-08 14:35:00,103.27,103.29,103.14,103.26,25300.0,77.3182,77.3332,77.2209,77.3107,25300.0
2015-04-08 14:40:00,103.26,103.26,103.08,103.23,29400.0,77.3107,77.3107,77.1759,77.2882,29400.0
2015-04-08 14:45:00,103.24,103.3,103.22,103.28,19500.0,77.2957,77.3407,77.2808,77.3257,19500.0
2015-04-08 14:50:00,103.3,103.3,103.11,103.11,27900.0,77.3407,77.3407,77.1984,77.1984,27900.0
2015-04-08 14:55:00,103.1,103.22,103.03,103.22,26500.0,77.1909,77.2808,77.1385,77.2808,26500.0
2015-04-08 15:00:00,103.23,103.3,103.2,103.26,26300.0,77.2882,77.3407,77.2658,77.3107,26300.0
2015-04-08 15:05:00,103.26,103.26,103.19,103.21,27200.0,77.3107,77.3107,77.2583,77.2733,27200.0
2015-04-08 15:10:00,103.21,103.22,103.1,103.14,36900.0,77.2733,77.2808,77.1909,77.2209,36900.0
2015-04-08 15:15:00,103.14,103.17,103.07,103.14,34800.0,77.2209,77.2433,77.1685,77.2209,34800.0
2015-04-08 15:20:00,103.14,103.14,103.02,103.05,39800.0,77.2209,77.2209,77.131,77.1535,39800.0
2015-04-08 15:25:00,103.06,103.13,103.05,103.07,51500.0,77.161,77.2134,77.1535,77.1685,51500.0
2015-04-08 15:30:00,103.07,103.09,103.02,103.04,60400.0,77.1685,77.1834,77.131,77.146,60400.0
2015-04-08 15:35:00,103.05,103.08,103.0,103.08,62400.0,77.1535,77.1759,77.116,77.1759,62400.0
2015-04-08 15:40:00,103.08,103.15,103.02,103.07,82600.0,77.1759,77.2284,77.131,77.1685,82600.0
2015-04-08 15:45:00,103.06,103.08,102.93,102.96,93400.0,77.161,77.1759,77.0636,77.0861,93400.0
2015-04-08 15:50:00,102.97,102.99,102.9,102.92,103900.0,77.0936,77.1086,77.0412,77.0561,103900.0
2015-04-08 15:55:00,102.92,102.99,102.87,102.94,206300.0,77.0561,77.1086,77.0187,77.0711,206300.0
2015-04-09 09:30:00,103.11,103.29,102.92,103.21,91700.0,77.1984,77.3332,77.0561,77.2733,91700.0
2015-04-09 09:35:00,103.23,103.27,102.98,103.0,41200.0,77.2882,77.3182,77.1011,77.116,41200.0
2015-04-09 09:40:00,103.0,103.06,102.73,102.73,39400.0,77.116,77.161,76.9139,76.9139,39400.0
2015-04-09 09:45:00,102.74,102.76,102.39,102.48,89900.0,76.9214,76.9364,76.6593,76.7267,89900.0
2015-04-09 09:50:00,102.46,102.72,102.37,102.65,80300.0,76.7117,76.9064,76.6444,76.854,80300.0
2015-04-09 09:55:00,102.66,102.9,102.65,102.86,34500.0,76.8615,77.0412,76.854,77.0112,34500.0
2015-04-09 10:00:00,102.85,102.95,102.75,102.84,47700.0,77.0037,77.0786,76.9289,76.9963,47700.0
2015-04-09 10:05:00,102.83,102.83,102.63,102.73,44100.0,76.9888,76.9888,76.839,76.9139,44100.0
2015-04-09 10:10:00,102.73,102.81,102.65,102.74,42500.0,76.9139,76.9738,76.854,76.9214,42500.0
2015-04-09 10:15:00,102.73,102.8,102.68,102.7,35600.0,76.9139,76.9663,76.8765,76.8914,35600.0
2015-04-09 10:20:00,102.69,102.8,102.62,102.66,27200.0,76.8839,76.9663,76.8315,76.8615,27200.0
2015-04-09 10:25:00,102.65,102.81,102.63,102.78,25700.0,76.854,76.9738,76.839,76.9513,25700.0
2015-04-09 10:30:00,102.78,102.79,102.66,102.7,29100.0,76.9513,76.9588,76.8615,76.8914,29100.0
2015-04-09 10:35:00,102.71,102.74,102.55,102.72,29600.0,76.8989,76.9214,76.7791,76.9064,29600.0
2015-04-09 10:40:00,102.73,102.77,102.54,102.62,23200.0,76.9139,76.9438,76.7716,76.8315,23200.0
2015-04-09 10:45:00,102.62,102.64,102.54,102.56,19200.0,76.8315,76.8465,76.7716,76.7866,19200.0
2015-04-09 10:50:00,102.59,102.59,102.49,102.57,17200.0,76.8091,76.8091,76.7342,76.7941,17200.0
2015-04-09 10:55:00,102.56,102.61,102.54,102.59,19500.0,76.7866,76.8241,76.7716,76.8091,19500.0
2015-04-09 11:00:00,102.59,102.59,102.44,102.45,49500.0,76.8091,76.8091,76.6968,76.7043,49500.0
2015-04-09 11:05:00,102.45,102.47,102.39,102.41,28900.0,76.7043,76.7192,76.6593,76.6743,28900.0
2015-04-09 11:10:00,102.41,102.41,102.19,102.25,55100.0,76.6743,76.6743,76.5096,76.5545,55100.0
2015-04-09 11:15:00,102.25,102.25,102.04,102.08,43300.0,76.5545,76.5545,76.3973,76.4272,43300.0
2015-04-09 11:20:00,102.07,102.11,102.0,102.11,55100.0,76.4198,76.4497,76.3673,76.4497,55100.0
2015-04-09 11:25:00,102.1,102.23,102.1,102.22,26400.0,76.4422,76.5395,76.4422,76.5321,26400.0
2015-04-09 11:30:00,102.23,102.28,102.21,102.23,33900.0,76.5395,76.577,76.5246,76.5395,33900.0
2015-04-09 11:35:00,102.22,102.31,102.1,102.12,58100.0,76.5321,76.5994,76.4422,76.4572,58100.0
2015-04-09 11:40:00,102.12,102.15,102.05,102.13,59100.0,76.4572,76.4797,76.4048,76.4647,59100.0
2015-04-09 11:45:00,102.14,102.2,102.08,102.15,36600.0,76.4722,76.5171,76.4272,76.4797,36600.0
2015-04-09 11:50:00,102.14,102.15,102.05,102.13,75300.0,76.4722,76.4797,76.4048,76.4647,75300.0
2015-04-09 11:55:00,102.13,102.15,102.1,102.13,55900.0,76.4647,76.4797,76.4422,76.4647,55900.0
2015-04-09 12:00:00,102.14,102.14,102.02,102.06,94600.0,76.4722,76.4722,76.3823,76.4123,94600.0
2015-04-09 12:05:00,102.05,102.07,101.99,102.04,55200.0,76.4048,76.4198,76.3599,76.3973,55200.0
2015-04-09 12:10:00,102.03,102.11,102.03,102.1,23000.0,76.3898,76.4497,76.3898,76.4422,23000.0
2015-04-09 12:15:00,102.11,102.13,102.04,102.1,54200.0,76.4497,76.4647,76.3973,76.4422,54200.0
2015-04-09 12:20:00,102.1,102.13,102.08,102.12,59900.0,76.4422,76.4647,76.4272,76.4572,59900.0
2015-04-09 12:25:00,102.12,102.18,102.11,102.17,29300.0,76.4572,76.5021,76.4497,76.4946,29300.0
2015-04-09 12:30:00,102.18,102.2,102.14,102.18,27800.0,76.5021,76.5171,76.4722,76.5021,27800.0
2015-04-09 12:35:00,102.18,102.25,102.16,102.19,64000.0,76.5021,76.5545,76.4871,76.5096,64000.0
2015-04-09 12:40:00,102.2,102.2,102.02,102.04,56100.0,76.5171,76.5171,76.3823,76.3973,56100.0
2015-04-09 12:45:00,102.03,102.06,102.0,102.04,41300.0,76.3898,76.4123,76.3673,76.3973,41300.0
2015-04-09 12:50:00,102.05,102.11,102.02,102.1,36000.0,76.4048,76.4497,76.3823,76.4422,36000.0
2015-04-09 12:55:00,102.09,102.09,102.0,102.04,99100.0,76.4347,76.4347,76.3673,76.3973,99100.0
2015-04-09 13:00:00,102.05,102.07,101.98,102.0,44800.0,76.4048,76.4198,76.3524,76.3673,44800.0
2015-04-09 13:05:00,102.01,102.04,101.98,102.04,88100.0,76.3748,76.3973,76.3524,76.3973,88100.0
2015-04-09 13:10:00,102.06,102.14,102.01,102.09,96100.0,76.4123,76.4722,76.3748,76.4347,96100.0
2015-04-09 13:15:00,102.09,102.1,101.99,102.0,61100.0,76.4347,76.4422,76.3599,76.3673,61100.0
2015-04-09 13:20:00,102.0,102.01,101.95,102.0,43900.0,76.3673,76.3748,76.3299,76.3673,43900.0
2015-04-09 13:25:00,101.99,102.02,101.95,101.97,63300.0,76.3599,76.3823,76.3299,76.3449,63300.0
2015-04-09 13:30:00,101.98,102.05,101.94,102.01,79300.0,76.3524,76.4048,76.3224,76.3748,79300.0
2015-04-09 13:35:00,102.02,102.03,101.93,101.95,53300.0,76.3823,76.3898,76.3149,76.3299,53300.0
2015-04-09 13:40:00,101.94,101.96,101.87,101.9,46700.0,76.3224,76.3374,76.27,76.2925,46700.0
2015-04-09 13:45:00,101.92,102.0,101.92,101.95,65900.0,76.3075,76.3673,76.3075,76.3299,65900.0
2015-04-09 13:50:00,101.95,102.05,101.95,102.03,31200.0,76.3299,76.4048,76.3299,76.3898,31200.0
2015-04-09 13:55:00,102.03,102.13,102.02,102.1,51700.0,76.3898,76.4647,76.3823,76.4422,51700.0
2015-04-09 14:00:00,102.09,102.12,102.06,102.07,36400.0,76.4347,76.4572,76.4123,76.4198,36400.0
2015-04-09 14:05:00,102.07,102.08,102.02,102.02,43200.0,76.4198,76.4272,76.3823,76.3823,43200.0
2015-04-09 14:10:00,102.03,102.07,102.02,102.04,31300.0,76.3898,76.4198,76.3823,76.3973,31300.0
2015-04-09 14:15:00,102.04,102.05,101.99,102.0,30400.0,76.3973,76.4048,76.3599,76.3673,30400.0
2015-04-09 14:20:00,102.0,102.01,101.89,101.9,83500.0,76.3673,76.3748,76.285,76.2925,83500.0
2015-04-09 14:25:00,101.9,101.99,101.88,101.95,53000.0,76.2925,76.3599,76.2775,76.3299,53000.0
2015-04-09 14:30:00,101.95,101.96,101.85,101.89,41400.0,76.3299,76.3374,76.255,76.285,41400.0
2015-04-09 14:35:00,101.89,102.02,101.84,102.02,78500.0,76.285,76.3823,76.2476,76.3823,78500.0
2015-04-09 14:40:00,102.02,102.04,101.92,101.94,29300.0,76.3823,76.3973,76.3075,76.3224,29300.0
2015-04-09 14:45:00,101.94,101.98,101.88,101.93,22700.0,76.3224,76.3524,76.2775,76.3149,22700.0
2015-04-09 14:50:00,101.93,101.93,101.89,101.91,59000.0,76.3149,76.3149,76.285,76.3,59000.0
2015-04-09 14:55:00,101.92,102.09,101.91,102.07,41500.0,76.3075,76.4347,76.3,76.4198,41500.0
2015-04-09 15:00:00,102.06,102.07,101.93,102.01,112400.0,76.4123,76.4198,76.3149,76.3748,112400.0
2015-04-09 15:05:00,102.01,102.04,101.89,101.91,108800.0,76.3748,76.3973,76.285,76.3,108800.0
2015-04-09 15:10:00,101.91,102.15,101.91,102.06,122000.0,76.3,76.4797,76.3,76.4123,122000.0
2015-04-09 15:15:00,102.06,102.07,101.94,101.95,106100.0,76.4123,76.4198,76.3224,76.3299,106100.0
2015-04-09 15:20:00,101.95,102.07,101.94,102.07,61100.0,76.3299,76.4198,76.3224,76.4198,61100.0
2015-04-09 15:25:00,102.07,102.21,102.02,102.21,84200.0,76.4198,76.5246,76.3823,76.5246,84200.0
2015-04-09 15:30:00,102.22,102.23,102.05,102.06,74500.0,76.5321,76.5395,76.4048,76.4123,74500.0
2015-04-09 15:35:00,102.06,102.18,102.05,102.17,73300.0,76.4123,76.5021,76.4048,76.4946,73300.0
2015-04-09 15:40:00,102.18,102.23,102.14,102.22,104500.0,76.5021,76.5395,76.4722,76.5321,104500.0
2015-04-09 15:45:00,102.22,102.33,102.17,102.32,145300.0,76.5321,76.6144,76.4946,76.6069,145300.0
2015-04-09 15:50:00,102.32,102.38,102.3,102.34,141400.0,76.6069,76.6519,76.592,76.6219,141400.0
2015-04-09 15:55:00,102.34,102.46,102.34,102.36,260200.0,76.6219,76.7117,76.6219,76.6369,260200.0
2015-04-10 09:30:00,102.56,102.8,102.35,102.68,133700.0,76.7866,76.9663,76.6294,76.8765,133700.0
2015-04-10 09:35:00,102.66,102.72,102.26,102.3,35900.0,76.8615,76.9064,76.562,76.592,35900.0
2015-04-10 09:40:00,102.3,102.36,102.08,102.08,33500.0,76.592,76.6369,76.4272,76.4272,33500.0
2015-04-10 09:45:00,102.08,102.29,102.02,102.21,99600.0,76.4272,76.5845,76.3823,76.5246,99600.0
2015-04-10 09:50:00,102.2,102.21,102.12,102.21,41000.0,76.5171,76.5246,76.4572,76.5246,41000.0
2015-04-10 09:55:00,102.2,102.31,102.12,102.28,34800.0,76.5171,76.5994,76.4572,76.577,34800.0
2015-04-10 10:00:00,102.29,102.49,102.28,102.47,36100.0,76.5845,76.7342,76.577,76.7192,36100.0
2015-04-10 10:05:00,102.47,102.47,102.34,102.43,25500.0,76.7192,76.7192,76.6219,76.6893,25500.0
2015-04-10 10:10:00,102.43,102.49,102.41,102.43,64300.0,76.6893,76.7342,76.6743,76.6893,64300.0
2015-04-10 10:15:00,102.43,102.51,102.39,102.41,75400.0,76.6893,76.7492,76.6593,76.6743,75400.0
2015-04-10 10:20:00,102.43,102.46,102.34,102.34,45900.0,76.6893,76.7117,76.6219,76.6219,45900.0
2015-04-10 10:25:00,102.33,102.41,102.31,102.36,37100.0,76.6144,76.6743,76.5994,76.6369,37100.0
2015-04-10 10:30:00,102.38,102.44,102.36,102.42,39700.0,76.6519,76.6968,76.6369,76.6818,39700.0
2015-04-10 10:35:00,102.4,102.52,102.4,102.45,37900.0,76.6668,76.7567,76.6668,76.7043,37900.0
2015-04-10 10:40:00,102.45,102.51,102.41,102.48,29300.0,76.7043,76.7492,76.6743,76.7267,29300.0
2015-04-10 10:45:00,102.49,102.51,102.43,102.47,28700.0,76.7342,76.7492,76.6893,76.7192,28700.0
2015-04-10 10:50:00,102.46,102.48,102.41,102.45,33700.0,76.7117,76.7267,76.6743,76.7043,33700.0
2015-04-10 10:55:00,102.45,102.46,102.41,102.46,28400.0,76.7043,76.7117,76.6743,76.7117,28400.0
2015-04-10 11:00:00,102.45,102.46,102.4,102.41,21700.0,76.7043,76.7117,76.6668,76.6743,21700.0
2015-04-10 11:05:00,102.41,102.51,102.41,102.5,24400.0,76.6743,76.7492,76.6743,76.7417,24400.0
2015-04-10 11:10:00,102.5,102.56,102.42,102.55,32900.0,76.7417,76.7866,76.6818,76.7791,32900.0
2015-04-10 11:15:00,102.56,102.65,102.52,102.62,24400.0,76.7866,76.854,76.7567,76.8315,24400.0
2015-04-10 11:20:00,102.62,102.62,102.57,102.58,24100.0,76.8315,76.8315,76.7941,76.8016,24100.0
2015-04-10 11:25:00,102.58,102.63,102.55,102.63,21600.0,76.8016,76.839,76.7791,76.839,21600.0
2015-04-10 11:30:00,102.63,102.64,102.6,102.63,33800.0,76.839,76.8465,76.8166,76.839,33800.0
2015-04-10 11:35:00,102.63,102.74,102.62,102.68,34100.0,76.839,76.9214,76.8315,76.8765,34100.0
2015-04-10 11:40:00,102.69,102.71,102.68,102.7,22400.0,76.8839,76.8989,76.8765,76.8914,22400.0
2015-04-10 11:45:00,102.7,102.72,102.68,102.69,42500.0,76.8914,76.9064,76.8765,76.8839,42500.0
2015-04-10 11:50:00,102.69,102.71,102.63,102.63,25900.0,76.8839,76.8989,76.839,76.839,25900.0
2015-04-10 11:55:00,102.64,102.64,102.55,102.55,30200.0,76.8465,76.8465,76.7791,76.7791,30200.0
2015-04-10 12:00:00,102.55,102.61,102.54,102.55,24600.0,76.7791,76.8241,76.7716,76.7791,24600.0
2015-04-10 12:05:00,102.56,102.56,102.5,102.54,25200.0,76.7866,76.7866,76.7417,76.7716,25200.0
2015-04-10 12:10:00,102.55,102.55,102.52,102.55,22500.0,76.7791,76.7791,76.7567,76.7791,22500.0
2015-04-10 12:15:00,102.55,102.56,102.52,102.52,30400.0,76.7791,76.7866,76.7567,76.7567,30400.0
2015-04-10 12:20:00,102.53,102.54,102.46,102.48,19000.0,76.7642,76.7716,76.7117,76.7267,19000.0
2015-04-10 12:25:00,102.47,102.49,102.41,102.43,25200.0,76.7192,76.7342,76.6743,76.6893,25200.0
2015-04-10 12:30:00,102.43,102.45,102.42,102.43,20000.0,76.6893,76.7043,76.6818,76.6893,20000.0
2015-04-10 12:35:00,102.43,102.44,102.41,102.41,24300.0,76.6893,76.6968,76.6743,76.6743,24300.0
2015-04-10 12:40:00,102.41,102.49,102.41,102.48,27500.0,76.6743,76.7342,76.6743,76.7267,27500.0
2015-04-10 12:45:00,102.49,102.49,102.44,102.45,26200.0,76.7342,76.7342,76.6968,76.7043,26200.0
2015-04-10 12:50:00,102.44,102.46,102.4,102.45,17400.0,76.6968,76.7117,76.6668,76.7043,17400.0
2015-04-10 12:55:00,102.44,102.46,102.36,102.37,29900.0,76.6968,76.7117,76.6369,76.6444,29900.0
2015-04-10 13:00:00,102.38,102.4,102.37,102.38,36000.0,76.6519,76.6668,76.6444,76.6519,36000.0
2015-04-10 13:05:00,102.38,102.39,102.36,102.36,22100.0,76.6519,76.6593,76.6369,76.6369,22100.0
2015-04-10 13:10:00,102.37,102.39,102.36,102.36,26100.0,76.6444,76.6593,76.6369,76.6369,26100.0
2015-04-10 13:15:00,102.36,102.39,102.32,102.39,40900.0,76.6369,76.6593,76.6069,76.6593,40900.0
2015-04-10 13:20:00,102.39,102.45,102.38,102.43,25500.0,76.6593,76.7043,76.6519,76.6893,25500.0
2015-04-10 13:25:00,102.42,102.51,102.41,102.5,25500.0,76.6818,76.7492,76.6743,76.7417,25500.0
2015-04-10 13:30:00,102.5,102.51,102.47,102.5,21100.0,76.7417,76.7492,76.7192,76.7417,21100.0
2015-04-10 13:35:00,102.5,102.51,102.47,102.49,23800.0,76.7417,76.7492,76.7192,76.7342,23800.0
2015-04-10 13:40:00,102.49,102.51,102.46,102.46,23300.0,76.7342,76.7492,76.7117,76.7117,23300.0
2015-04-10 13:45:00,102.46,102.54,102.44,102.5,56700.0,76.7117,76.7716,76.6968,76.7417,56700.0
2015-04-10 13:50:00,102.49,102.52,102.48,102.5,17100.0,76.7342,76.7567,76.7267,76.7417,17100.0
2015-04-10 13:55:00,102.49,102.51,102.46,102.48,15800.0,76.7342,76.7492,76.7117,76.7267,15800.0
2015-04-10 14:00:00,102.48,102.54,102.48,102.52,20700.0,76.7267,76.7716,76.7267,76.7567,20700.0
2015-04-10 14:05:00,102.52,102.52,102.48,102.49,17100.0,76.7567,76.7567,76.7267,76.7342,17100.0
2015-04-10 14:10:00,102.5,102.52,102.49,102.5,24100.0,76.7417,76.7567,76.7342,76.7417,24100.0
2015-04-10 14:15:00,102.5,102.54,102.5,102.53,24700.0,76.7417,76.7716,76.7417,76.7642,24700.0
2015-04-10 14:20:00,102.54,102.56,102.52,102.54,34600.0,76.7716,76.7866,76.7567,76.7716,34600.0
2015-04-10 14:25:00,102.54,102.57,102.52,102.52,23200.0,76.7716,76.7941,76.7567,76.7567,23200.0
2015-04-10 14:30:00,102.53,102.54,102.49,102.51,45000.0,76.7642,76.7716,76.7342,76.7492,45000.0
2015-04-10 14:35:00,102.51,102.52,102.48,102.52,52900.0,76.7492,76.7567,76.7267,76.7567,52900.0
2015-04-10 14:40:00,102.52,102.52,102.49,102.51,26700.0,76.7567,76.7567,76.7342,76.7492,26700.0
2015-04-10 14:45:00,102.51,102.52,102.49,102.49,14200.0,76.7492,76.7567,76.7342,76.7342,14200.0
2015-04-10 14:50:00,102.5,102.51,102.48,102.5,45000.0,76.7417,76.7492,76.7267,76.7417,45000.0
2015-04-10 14:55:00,102.5,102.53,102.48,102.49,30900.0,76.7417,76.7642,76.7267,76.7342,30900.0
2015-04-10 15:00:00,102.49,102.52,102.48,102.51,43400.0,76.7342,76.7567,76.7267,76.7492,43400.0
2015-04-10 15:05:00,102.5,102.51,102.48,102.48,35200.0,76.7417,76.7492,76.7267,76.7267,35200.0
2015-04-10 15:10:00,102.49,102.5,102.47,102.47,49500.0,76.7342,76.7417,76.7192,76.7192,49500.0
2015-04-10 15:15:00,102.47,102.47,102.34,102.35,55800.0,76.7192,76.7192,76.6219,76.6294,55800.0
2015-04-10 15:20:00,102.35,102.4,102.34,102.4,47400.0,76.6294,76.6668,76.6219,76.6668,47400.0
2015-04-10 15:25:00,102.4,102.41,102.34,102.39,39400.0,76.6668,76.6743,76.6219,76.6593,39400.0
2015-04-10 15:30:00,102.39,102.45,102.37,102.45,61700.0,76.6593,76.7043,76.6444,76.7043,61700.0
2015-04-10 15:35:00,102.45,102.5,102.44,102.45,67400.0,76.7043,76.7417,76.6968,76.7043,67400.0
2015-04-10 15:40:00,102.45,102.51,102.44,102.5,61500.0,76.7043,76.7492,76.6968,76.7417,61500.0
2015-04-10 15:45:00,102.5,102.51,102.47,102.48,90400.0,76.7417,76.7492,76.7192,76.7267,90400.0
2015-04-10 15:50:00,102.48,102.49,102.47,102.48,60700.0,76.7267,76.7342,76.7192,76.7267,60700.0
2015-04-10 15:55:00,102.49,102.56,102.48,102.54,142800.0,76.7342,76.7866,76.7267,76.7716,142800.0
2015-04-13 09:30:00,102.47,102.68,102.14,102.65,123200.0,76.7192,76.8765,76.4722,76.854,123200.0
2015-04-13 09:35:00,102.67,102.92,102.67,102.9,41800.0,76.869,77.0561,76.869,77.0412,41800.0
2015-04-13 09:40:00,102.89,102.95,102.83,102.84,54800.0,77.0337,77.0786,76.9888,76.9963,54800.0
2015-04-13 09:45:00,102.85,102.99,102.85,102.92,89800.0,77.0037,77.1086,77.0037,77.0561,89800.0
2015-04-13 09:50:00,102.92,103.03,102.92,102.96,40200.0,77.0561,77.1385,77.0561,77.0861,40200.0
2015-04-13 09:55:00,102.98,103.05,102.95,103.03,21700.0,77.1011,77.1535,77.0786,77.1385,21700.0
2015-04-13 10:00:00,103.03,103.11,103.0,103.05,30900.0,77.1385,77.1984,77.116,77.1535,30900.0
2015-04-13 10:05:00,103.05,103.05,102.98,102.98,25500.0,77.1535,77.1535,77.1011,77.1011,25500.0
2015-04-13 10:10:00,102.98,103.04,102.88,102.89,28400.0,77.1011,77.146,77.0262,77.0337,28400.0
2015-04-13 10:15:00,102.89,103.04,102.86,103.02,63500.0,77.0337,77.146,77.0112,77.131,63500.0
2015-04-13 10:20:00,103.02,103.14,102.99,103.1,40900.0,77.131,77.2209,77.1086,77.1909,40900.0
2015-04-13 10:25:00,103.1,103.16,103.08,103.09,32200.0,77.1909,77.2358,77.1759,77.1834,32200.0
2015-04-13 10:30:00,103.09,103.16,103.09,103.12,33900.0,77.1834,77.2358,77.1834,77.2059,33900.0
2015-04-13 10:35:00,103.13,103.14,103.01,103.05,45700.0,77.2134,77.2209,77.1235,77.1535,45700.0
2015-04-13 10:40:00,103.05,103.1,103.03,103.08,26200.0,77.1535,77.1909,77.1385,77.1759,26200.0
2015-04-13 10:45:00,103.08,103.08,102.91,102.92,40300.0,77.1759,77.1759,77.0487,77.0561,40300.0
2015-04-13 10:50:00,102.93,102.95,102.83,102.9,59100.0,77.0636,77.0786,76.9888,77.0412,59100.0
2015-04-13 10:55:00,102.91,102.94,102.88,102.91,47900.0,77.0487,77.0711,77.0262,77.0487,47900.0
2015-04-13 11:00:00,102.92,103.02,102.91,103.0,47100.0,77.0561,77.131,77.0487,77.116,47100.0
2015-04-13 11:05:00,103.01,103.15,103.0,103.14,29500.0,77.1235,77.2284,77.116,77.2209,29500.0
2015-04-13 11:10:00,103.14,103.14,103.03,103.07,44700.0,77.2209,77.2209,77.1385,77.1685,44700.0
2015-04-13 11:15:00,103.07,103.08,102.98,103.06,18500.0,77.1685,77.1759,77.1011,77.161,18500.0
2015-04-13 11:20:00,103.07,103.08,102.93,102.97,67500.0,77.1685,77.1759,77.0636,77.0936,67500.0
2015-04-13 11:25:00,102.98,103.03,102.87,102.88,69200.0,77.1011,77.1385,77.0187,77.0262,69200.0
2015-04-13 11:30:00,102.88,102.98,102.85,102.88,85500.0,77.0262,77.1011,77.0037,77.0262,85500.0
2015-04-13 11:35:00,102.89,102.98,102.85,102.95,66800.0,77.0337,77.1011,77.0037,77.0786,66800.0
2015-04-13 11:40:00,102.95,103.0,102.87,103.0,134500.0,77.0786,77.116,77.0187,77.116,134500.0
2015-04-13 11:45:00,103.0,103.01,102.91,102.95,60200.0,77.116,77.1235,77.0487,77.0786,60200.0
2015-04-13 11:50:00,102.96,102.97,102.83,102.83,52100.0,77.0861,77.0936,76.9888,76.9888,52100.0
2015-04-13 11:55:00,102.82,102.82,102.75,102.78,46200.0,76.9813,76.9813,76.9289,76.9513,46200.0
2015-04-13 12:00:00,102.78,102.87,102.77,102.87,42500.0,76.9513,77.0187,76.9438,77.0187,42500.0
2015-04-13 12:05:00,102.86,102.86,102.79,102.8,79400.0,77.0112,77.0112,76.9588,76.9663,79400.0
2015-04-13 12:10:00,102.79,102.8,102.62,102.63,184900.0,76.9588,76.9663,76.8315,76.839,184900.0
2015-04-13 12:15:00,102.64,102.74,102.6,102.65,159900.0,76.8465,76.9214,76.8166,76.854,159900.0
2015-04-13 12:20:00,102.65,102.68,102.58,102.62,94300.0,76.854,76.8765,76.8016,76.8315,94300.0
2015-04-13 12:25:00,102.64,102.67,102.59,102.67,105400.0,76.8465,76.869,76.8091,76.869,105400.0
2015-04-13 12:30:00,102.66,102.71,102.62,102.64,64400.0,76.8615,76.8989,76.8315,76.8465,64400.0
2015-04-13 12:35:00,102.64,102.7,102.6,102.69,114300.0,76.8465,76.8914,76.8166,76.8839,114300.0
2015-04-13 12:40:00,102.7,102.72,102.63,102.66,56000.0,76.8914,76.9064,76.839,76.8615,56000.0
2015-04-13 12:45:00,102.66,102.7,102.62,102.63,92400.0,76.8615,76.8914,76.8315,76.839,92400.0
2015-04-13 12:50:00,102.63,102.67,102.55,102.59,84200.0,76.839,76.869,76.7791,76.8091,84200.0
2015-04-13 12:55:00,102.59,102.6,102.53,102.56,56600.0,76.8091,76.8166,76.7642,76.7866,56600.0
2015-04-13 13:00:00,102.55,102.6,102.53,102.56,107800.0,76.7791,76.8166,76.7642,76.7866,107800.0
2015-04-13 13:05:00,102.57,102.57,102.42,102.47,46600.0,76.7941,76.7941,76.6818,76.7192,46600.0
2015-04-13 13:10:00,102.47,102.49,102.31,102.34,47000.0,76.7192,76.7342,76.5994,76.6219,47000.0
2015-04-13 13:15:00,102.33,102.37,102.26,102.28,66700.0,76.6144,76.6444,76.562,76.577,66700.0
2015-04-13 13:20:00,102.29,102.44,102.22,102.22,68400.0,76.5845,76.6968,76.5321,76.5321,68400.0
2015-04-13 13:25:00,102.21,102.35,102.2,102.3,82000.0,76.5246,76.6294,76.5171,76.592,82000.0
2015-04-13 13:30:00,102.3,102.44,102.28,102.43,95100.0,76.592,76.6968,76.577,76.6893,95100.0
2015-04-13 13:35:00,102.42,102.48,102.35,102.41,82500.0,76.6818,76.7267,76.6294,76.6743,82500.0
2015-04-13 13:40:00,102.42,102.43,102.27,102.33,43200.0,76.6818,76.6893,76.5695,76.6144,43200.0
2015-04-13 13:45:00,102.34,102.4,102.34,102.34,16000.0,76.6219,76.6668,76.6219,76.6219,16000.0
2015-04-13 13:50:00,102.34,102.39,102.27,102.39,23300.0,76.6219,76.6593,76.5695,76.6593,23300.0
2015-04-13 13:55:00,102.39,102.41,102.33,102.39,32200.0,76.6593,76.6743,76.6144,76.6593,32200.0
2015-04-13 14:00:00,102.38,102.38,102.3,102.38,42700.0,76.6519,76.6519,76.592,76.6519,42700.0
2015-04-13 14:05:00,102.39,102.43,102.36,102.36,45700.0,76.6593,76.6893,76.6369,76.6369,45700.0
2015-04-13 14:10:00,102.35,102.41,102.3,102.41,75300.0,76.6294,76.6743,76.592,76.6743,75300.0
2015-04-13 14:15:00,102.4,102.43,102.34,102.4,48200.0,76.6668,76.6893,76.6219,76.6668,48200.0
2015-04-13 14:20:00,102.4,102.49,102.36,102.46,153800.0,76.6668,76.7342,76.6369,76.7117,153800.0
2015-04-13 14:25:00,102.47,102.49,102.41,102.43,129200.0,76.7192,76.7342,76.6743,76.6893,129200.0
2015-04-13 14:30:00,102.45,102.47,102.36,102.4,28700.0,76.7043,76.7192,76.6369,76.6668,28700.0
2015-04-13 14:35:00,102.41,102.46,102.39,102.42,57000.0,76.6743,76.7117,76.6593,76.6818,57000.0
2015-04-13 14:40:00,102.43,102.5,102.4,102.43,58400.0,76.6893,76.7417,76.6668,76.6893,58400.0
2015-04-13 14:45:00,102.43,102.46,102.31,102.34,55500.0,76.6893,76.7117,76.5994,76.6219,55500.0
2015-04-13 14:50:00,102.34,102.37,102.19,102.25,47800.0,76.6219,76.6444,76.5096,76.5545,47800.0
2015-04-13 14:55:00,102.27,102.33,102.2,102.22,53600.0,76.5695,76.6144,76.5171,76.5321,53600.0
2015-04-13 15:00:00,102.23,102.25,102.16,102.2,56600.0,76.5395,76.5545,76.4871,76.5171,56600.0
2015-04-13 15:05:00,102.21,102.27,102.16,102.23,63600.0,76.5246,76.5695,76.4871,76.5395,63600.0
2015-04-13 15:10:00,102.22,102.25,102.15,102.22,72200.0,76.5321,76.5545,76.4797,76.5321,72200.0
2015-04-13 15:15:00,102.21,102.22,102.06,102.13,55100.0,76.5246,76.5321,76.4123,76.4647,55100.0
2015-04-13 15:20:00,102.12,102.15,102.0,102.03,80500.0,76.4572,76.4797,76.3673,76.3898,80500.0
2015-04-13 15:25:00,102.03,102.16,102.03,102.13,58000.0,76.3898,76.4871,76.3898,76.4647,58000.0
2015-04-13 15:30:00,102.13,102.18,102.08,102.13,79400.0,76.4647,76.5021,76.4272,76.4647,79400.0
2015-04-13 15:35:00,102.12,102.19,102.09,102.17,90200.0,76.4572,76.5096,76.4347,76.4946,90200.0
2015-04-13 15:40:00,102.16,102.25,102.12,102.25,88200.0,76.4871,76.5545,76.4572,76.5545,88200.0
2015-04-13 15:45:00,102.25,102.29,102.12,102.23,91300.0,76.5545,76.5845,76.4572,76.5395,91300.0
2015-04-13 15:50:00,102.24,102.24,102.0,102.07,120800.0,76.547,76.547,76.3673,76.4198,120800.0
2015-04-13 15:55:00,102.07,102.22,102.06,102.1,234500.0,76.4198,76.5321,76.4123,76.4422,234500.0
2015-04-14 09:30:00,102.31,102.76,102.0,102.52,129300.0,76.5994,76.9364,76.3673,76.7567,129300.0
2015-04-14 09:35:00,102.52,102.55,102.21,102.21,66100.0,76.7567,76.7791,76.5246,76.5246,66100.0
2015-04-14 09:40:00,102.24,102.37,102.14,102.18,36500.0,76.547,76.6444,76.4722,76.5021,36500.0
2015-04-14 09:45:00,102.18,102.2,101.94,102.01,84300.0,76.5021,76.5171,76.3224,76.3748,84300.0
2015-04-14 09:50:00,102.03,102.17,101.91,101.95,57300.0,76.3898,76.4946,76.3,76.3299,57300.0
2015-04-14 09:55:00,101.95,101.95,101.66,101.68,67300.0,76.3299,76.3299,76.1128,76.1278,67300.0
2015-04-14 10:00:00,101.67,101.71,101.4,101.4,108100.0,76.1203,76.1502,75.9181,75.9181,108100.0
2015-04-14 10:05:00,101.42,101.65,101.38,101.65,44200.0,75.9331,76.1053,75.9032,76.1053,44200.0
2015-04-14 10:10:00,101.62,101.86,101.59,101.85,136300.0,76.0828,76.2625,76.0604,76.255,136300.0
2015-04-14 10:15:00,101.86,101.96,101.86,101.95,73900.0,76.2625,76.3374,76.2625,76.3299,73900.0
2015-04-14 10:20:00,101.95,101.99,101.88,101.93,77400.0,76.3299,76.3599,76.2775,76.3149,77400.0
2015-04-14 10:25:00,101.91,102.03,101.88,102.03,56500.0,76.3,76.3898,76.2775,76.3898,56500.0
2015-04-14 10:30:00,102.04,102.05,101.82,101.89,64300.0,76.3973,76.4048,76.2326,76.285,64300.0
2015-04-14 10:35:00,101.88,101.96,101.8,101.96,24600.0,76.2775,76.3374,76.2176,76.3374,24600.0
2015-04-14 10:40:00,101.96,102.01,101.9,101.92,38700.0,76.3374,76.3748,76.2925,76.3075,38700.0
2015-04-14 10:45:00,101.91,102.03,101.91,102.03,31200.0,76.3,76.3898,76.3,76.3898,31200.0
2015-04-14 10:50:00,102.02,102.05,101.97,102.01,31900.0,76.3823,76.4048,76.3449,76.3748,31900.0
2015-04-14 10:55:00,102.02,102.11,102.02,102.08,40800.0,76.3823,76.4497,76.3823,76.4272,40800.0
2015-04-14 11:00:00,102.08,102.11,101.99,102.11,44700.0,76.4272,76.4497,76.3599,76.4497,44700.0
2015-04-14 11:05:00,102.1,102.17,102.04,102.16,42800.0,76.4422,76.4946,76.3973,76.4871,42800.0
2015-04-14 11:10:00,102.17,102.41,102.15,102.4,45900.0,76.4946,76.6743,76.4797,76.6668,45900.0
2015-04-14 11:15:00,102.41,102.51,102.4,102.4,40000.0,76.6743,76.7492,76.6668,76.6668,40000.0
2015-04-14 11:20:00,102.4,102.4,102.32,102.33,21800.0,76.6668,76.6668,76.6069,76.6144,21800.0
2015-04-14 11:25:00,102.33,102.36,102.23,102.23,16700.0,76.6144,76.6369,76.5395,76.5395,16700.0
2015-04-14 11:30:00,102.23,102.3,102.22,102.26,16800.0,76.5395,76.592,76.5321,76.562,16800.0
2015-04-14 11:35:00,102.26,102.34,102.18,102.21,26200.0,76.562,76.6219,76.5021,76.5246,26200.0
2015-04-14 11:40:00,102.22,102.27,102.15,102.25,25800.0,76.5321,76.5695,76.4797,76.5545,25800.0
2015-04-14 11:45:00,102.26,102.3,102.22,102.24,15300.0,76.562,76.592,76.5321,76.547,15300.0
2015-04-14 11:50:00,102.23,102.23,102.15,102.22,31100.0,76.5395,76.5395,76.4797,76.5321,31100.0
2015-04-14 11:55:00,102.21,102.27,102.15,102.17,49300.0,76.5246,76.5695,76.4797,76.4946,49300.0
2015-04-14 12:00:00,102.17,102.26,102.13,102.22,40000.0,76.4946,76.562,76.4647,76.5321,40000.0
2015-04-14 12:05:00,102.21,102.32,102.18,102.3,15200.0,76.5246,76.6069,76.5021,76.592,15200.0
2015-04-14 12:10:00,102.29,102.34,102.25,102.3,13300.0,76.5845,76.6219,76.5545,76.592,13300.0
2015-04-14 12:15:00,102.3,102.32,102.24,102.29,30300.0,76.592,76.6069,76.547,76.5845,30300.0
2015-04-14 12:20:00,102.27,102.27,102.2,102.23,11200.0,76.5695,76.5695,76.5171,76.5395,11200.0
2015-04-14 12:25:00,102.23,102.34,102.23,102.33,20700.0,76.5395,76.6219,76.5395,76.6144,20700.0
2015-04-14 12:30:00,102.34,102.52,102.34,102.49,36000.0,76.6219,76.7567,76.6219,76.7342,36000.0
2015-04-14 12:35:00,102.49,102.53,102.39,102.41,26100.0,76.7342,76.7642,76.6593,76.6743,26100.0
2015-04-14 12:40:00,102.41,102.45,102.32,102.37,23900.0,76.6743,76.7043,76.6069,76.6444,23900.0
2015-04-14 12:45:00,102.37,102.38,102.3,102.32,15200.0,76.6444,76.6519,76.592,76.6069,15200.0
2015-04-14 12:50:00,102.32,102.38,102.28,102.3,16300.0,76.6069,76.6519,76.577,76.592,16300.0
2015-04-14 12:55:00,102.3,102.33,102.27,102.27,12900.0,76.592,76.6144,76.5695,76.5695,12900.0
2015-04-14 13:00:00,102.28,102.28,102.21,102.26,13600.0,76.577,76.577,76.5246,76.562,13600.0
2015-04-14 13:05:00,102.26,102.28,102.21,102.27,16400.0,76.562,76.577,76.5246,76.5695,16400.0
2015-04-14 13:10:00,102.27,102.38,102.25,102.31,22800.0,76.5695,76.6519,76.5545,76.5994,22800.0
2015-04-14 13:15:00,102.31,102.31,102.17,102.25,27000.0,76.5994,76.5994,76.4946,76.5545,27000.0
2015-04-14 13:20:00,102.25,102.3,102.21,102.24,23600.0,76.5545,76.592,76.5246,76.547,23600.0
2015-04-14 13:25:00,102.24,102.28,102.2,102.25,15800.0,76.547,76.577,76.5171,76.5545,15800.0
2015-04-14 13:30:00,102.25,102.34,102.24,102.33,18100.0,76.5545,76.6219,76.547,76.6144,18100.0
2015-04-14 13:35:00,102.33,102.35,102.23,102.24,22500.0,76.6144,76.6294,76.5395,76.547,22500.0
2015-04-14 13:40:00,102.25,102.29,102.23,102.28,21200.0,76.5545,76.5845,76.5395,76.577,21200.0
2015-04-14 13:45:00,102.28,102.31,102.25,102.25,21700.0,76.577,76.5994,76.5545,76.5545,21700.0
2015-04-14 13:50:00,102.25,102.27,102.19,102.2,20500.0,76.5545,76.5695,76.5096,76.5171,20500.0
2015-04-14 13:55:00,102.21,102.29,102.2,102.29,21100.0,76.5246,76.5845,76.5171,76.5845,21100.0
2015-04-14 14:00:00,102.29,102.29,102.17,102.18,28600.0,76.5845,76.5845,76.4946,76.5021,28600.0
2015-04-14 14:05:00,102.17,102.21,102.16,102.18,31000.0,76.4946,76.5246,76.4871,76.5021,31000.0
2015-04-14 14:10:00,102.17,102.17,102.06,102.08,32700.0,76.4946,76.4946,76.4123,76.4272,32700.0
2015-04-14 14:15:00,102.08,102.1,101.99,102.02,37700.0,76.4272,76.4422,76.3599,76.3823,37700.0
2015-04-14 14:20:00,102.03,102.07,102.02,102.05,23900.0,76.3898,76.4198,76.3823,76.4048,23900.0
2015-04-14 14:25:00,102.05,102.06,102.01,102.02,27200.0,76.4048,76.4123,76.3748,76.3823,27200.0
2015-04-14 14:30:00,102.02,102.07,101.99,102.07,31500.0,76.3823,76.4198,76.3599,76.4198,31500.0
2015-04-14 14:35:00,102.06,102.17,102.06,102.14,37400.0,76.4123,76.4946,76.4123,76.4722,37400.0
2015-04-14 14:40:00,102.14,102.15,102.09,102.14,31800.0,76.4722,76.4797,76.4347,76.4722,31800.0
2015-04-14 14:45:00,102.14,102.16,102.05,102.06,42700.0,76.4722,76.4871,76.4048,76.4123,42700.0
2015-04-14 14:50:00,102.06,102.11,102.0,102.01,56000.0,76.4123,76.4497,76.3673,76.3748,56000.0
2015-04-14 14:55:00,102.01,102.15,102.0,102.12,63800.0,76.3748,76.4797,76.3673,76.4572,63800.0
2015-04-14 15:00:00,102.12,102.2,102.05,102.1,75300.0,76.4572,76.5171,76.4048,76.4422,75300.0
2015-04-14 15:05:00,102.1,102.12,102.05,102.11,59400.0,76.4422,76.4572,76.4048,76.4497,59400.0
2015-04-14 15:10:00,102.11,102.11,102.01,102.02,60700.0,76.4497,76.4497,76.3748,76.3823,60700.0
2015-04-14 15:15:00,102.02,102.1,102.01,102.07,32600.0,76.3823,76.4422,76.3748,76.4198,32600.0
2015-04-14 15:20:00,102.07,102.07,101.95,101.97,95700.0,76.4198,76.4198,76.3299,76.3449,95700.0
2015-04-14 15:25:00,101.97,102.01,101.92,101.99,54000.0,76.3449,76.3748,76.3075,76.3599,54000.0
2015-04-14 15:30:00,101.99,102.01,101.98,102.01,89300.0,76.3599,76.3748,76.3524,76.3748,89300.0
2015-04-14 15:35:00,102.02,102.02,101.95,102.0,82500.0,76.3823,76.3823,76.3299,76.3673,82500.0
2015-04-14 15:40:00,102.0,102.02,101.96,101.99,75300.0,76.3673,76.3823,76.3374,76.3599,75300.0
2015-04-14 15:45:00,101.99,102.05,101.96,102.02,125100.0,76.3599,76.4048,76.3374,76.3823,125100.0
2015-04-14 15:50:00,102.02,102.02,101.97,101.99,96300.0,76.3823,76.3823,76.3449,76.3599,96300.0
2015-04-14 15:55:00,101.99,102.09,101.96,102.09,140900.0,76.3599,76.4347,76.3374,76.4347,140900.0
2015-04-15 09:30:00,102.25,102.51,102.2,102.26,102600.0,76.5545,76.7492,76.5171,76.562,102600.0
2015-04-15 09:35:00,102.26,102.3,102.12,102.2,40400.0,76.562,76.592,76.4572,76.5171,40400.0
2015-04-15 09:40:00,102.2,102.47,102.13,102.47,93300.0,76.5171,76.7192,76.4647,76.7192,93300.0
2015-04-15 09:45:00,102.46,102.48,102.24,102.29,37400.0,76.7117,76.7267,76.547,76.5845,37400.0
2015-04-15 09:50:00,102.33,102.38,102.14,102.18,51100.0,76.6144,76.6519,76.4722,76.5021,51100.0
2015-04-15 09:55:00,102.19,102.32,102.14,102.27,39100.0,76.5096,76.6069,76.4722,76.5695,39100.0
2015-04-15 10:00:00,102.27,102.27,102.11,102.23,52100.0,76.5695,76.5695,76.4497,76.5395,52100.0
2015-04-15 10:05:00,102.23,102.23,101.65,102.07,182500.0,76.5395,76.5395,76.1053,76.4198,182500.0
2015-04-15 10:10:00,102.09,102.1,101.93,102.06,36800.0,76.4347,76.4422,76.3149,76.4123,36800.0
2015-04-15 10:15:00,102.06,102.1,101.92,101.94,35200.0,76.4123,76.4422,76.3075,76.3224,35200.0
2015-04-15 10:20:00,101.93,102.06,101.92,102.06,29800.0,76.3149,76.4123,76.3075,76.4123,29800.0
2015-04-15 10:25:00,102.08,102.18,102.01,102.07,59900.0,76.4272,76.5021,76.3748,76.4198,59900.0
2015-04-15 10:30:00,102.06,102.1,101.99,102.03,20900.0,76.4123,76.4422,76.3599,76.3898,20900.0
2015-04-15 10:35:00,102.04,102.09,101.98,102.01,26000.0,76.3973,76.4347,76.3524,76.3748,26000.0
2015-04-15 10:40:00,102.01,102.24,101.97,102.23,46800.0,76.3748,76.547,76.3449,76.5395,46800.0
2015-04-15 10:45:00,102.25,102.3,102.12,102.17,52900.0,76.5545,76.592,76.4572,76.4946,52900.0
2015-04-15 10:50:00,102.19,102.27,102.18,102.24,43500.0,76.5096,76.5695,76.5021,76.547,43500.0
2015-04-15 10:55:00,102.25,102.28,102.2,102.22,42000.0,76.5545,76.577,76.5171,76.5321,42000.0
2015-04-15 11:00:00,102.22,102.26,102.14,102.21,31400.0,76.5321,76.562,76.4722,76.5246,31400.0
2015-04-15 11:05:00,102.2,102.2,102.03,102.05,43100.0,76.5171,76.5171,76.3898,76.4048,43100.0
2015-04-15 11:10:00,102.05,102.07,102.01,102.04,33500.0,76.4048,76.4198,76.3748,76.3973,33500.0
2015-04-15 11:15:00,102.03,102.04,101.85,101.94,50200.0,76.3898,76.3973,76.255,76.3224,50200.0
2015-04-15 11:20:00,101.93,101.99,101.9,101.91,39900.0,76.3149,76.3599,76.2925,76.3,39900.0
2015-04-15 11:25:00,101.92,101.94,101.82,101.93,46100.0,76.3075,76.3224,76.2326,76.3149,46100.0
2015-04-15 11:30:00,101.93,101.95,101.81,101.81,51700.0,76.3149,76.3299,76.2251,76.2251,51700.0
2015-04-15 11:35:00,101.82,101.84,101.7,101.72,36600.0,76.2326,76.2476,76.1427,76.1577,36600.0
2015-04-15 11:40:00,101.72,101.8,101.72,101.76,48000.0,76.1577,76.2176,76.1577,76.1877,48000.0
2015-04-15 11:45:00,101.76,101.84,101.74,101.84,23300.0,76.1877,76.2476,76.1727,76.2476,23300.0
2015-04-15 11:50:00,101.85,101.93,101.84,101.87,21100.0,76.255,76.3149,76.2476,76.27,21100.0
2015-04-15 11:55:00,101.87,101.87,101.76,101.78,26600.0,76.27,76.27,76.1877,76.2026,26600.0
2015-04-15 12:00:00,101.78,101.87,101.75,101.82,30800.0,76.2026,76.27,76.1802,76.2326,30800.0
2015-04-15 12:05:00,101.82,101.83,101.67,101.69,39200.0,76.2326,76.2401,76.1203,76.1352,39200.0
2015-04-15 12:10:00,101.68,101.77,101.65,101.74,34500.0,76.1278,76.1951,76.1053,76.1727,34500.0
2015-04-15 12:15:00,101.73,101.76,101.7,101.73,22400.0,76.1652,76.1877,76.1427,76.1652,22400.0
2015-04-15 12:20:00,101.74,101.85,101.74,101.78,34900.0,76.1727,76.255,76.1727,76.2026,34900.0
2015-04-15 12:25:00,101.78,101.8,101.75,101.79,18400.0,76.2026,76.2176,76.1802,76.2101,18400.0
2015-04-15 12:30:00,101.79,101.8,101.62,101.62,33900.0,76.2101,76.2176,76.0828,76.0828,33900.0
2015-04-15 12:35:00,101.63,101.66,101.6,101.65,25300.0,76.0903,76.1128,76.0679,76.1053,25300.0
2015-04-15 12:40:00,101.65,101.66,101.57,101.65,29900.0,76.1053,76.1128,76.0454,76.1053,29900.0
2015-04-15 12:45:00,101.65,101.68,101.59,101.67,23100.0,76.1053,76.1278,76.0604,76.1203,23100.0
2015-04-15 12:50:00,101.67,101.7,101.57,101.62,26800.0,76.1203,76.1427,76.0454,76.0828,26800.0
2015-04-15 12:55:00,101.63,101.73,101.62,101.72,19000.0,76.0903,76.1652,76.0828,76.1577,19000.0
2015-04-15 13:00:00,101.71,101.78,101.7,101.76,27300.0,76.1502,76.2026,76.1427,76.1877,27300.0
2015-04-15 13:05:00,101.74,101.81,101.71,101.78,38100.0,76.1727,76.2251,76.1502,76.2026,38100.0
2015-04-15 13:10:00,101.78,101.82,101.74,101.82,20700.0,76.2026,76.2326,76.1727,76.2326,20700.0
2015-04-15 13:15:00,101.81,101.85,101.75,101.8,17700.0,76.2251,76.255,76.1802,76.2176,17700.0
2015-04-15 13:20:00,101.8,101.88,101.79,101.88,25600.0,76.2176,76.2775,76.2101,76.2775,25600.0
2015-04-15 13:25:00,101.88,102.03,101.86,102.02,33200.0,76.2775,76.3898,76.2625,76.3823,33200.0
2015-04-15 13:30:00,102.01,102.03,101.93,102.0,27100.0,76.3748,76.3898,76.3149,76.3673,27100.0
2015-04-15 13:35:00,102.0,102.02,101.95,101.95,25300.0,76.3673,76.3823,76.3299,76.3299,25300.0
2015-04-15 13:40:00,101.95,101.99,101.95,101.97,22400.0,76.3299,76.3599,76.3299,76.3449,22400.0
2015-04-15 13:45:00,101.96,101.98,101.94,101.98,34100.0,76.3374,76.3524,76.3224,76.3524,34100.0
2015-04-15 13:50:00,101.98,101.99,101.96,101.98,21600.0,76.3524,76.3599,76.3374,76.3524,21600.0
2015-04-15 13:55:00,101.97,102.01,101.95,102.01,23500.0,76.3449,76.3748,76.3299,76.3748,23500.0
2015-04-15 14:00:00,102.01,102.01,101.99,101.99,48000.0,76.3748,76.3748,76.3599,76.3599,48000.0
2015-04-15 14:05:00,101.99,102.0,101.92,101.97,37400.0,76.3599,76.3673,76.3075,76.3449,37400.0
2015-04-15 14:10:00,101.96,102.01,101.92,101.92,36600.0,76.3374,76.3748,76.3075,76.3075,36600.0
2015-04-15 14:15:00,101.93,101.98,101.9,101.98,23600.0,76.3149,76.3524,76.2925,76.3524,23600.0
2015-04-15 14:20:00,101.97,102.0,101.93,101.94,46200.0,76.3449,76.3673,76.3149,76.3224,46200.0
2015-04-15 14:25:00,101.94,101.98,101.9,101.97,33400.0,76.3224,76.3524,76.2925,76.3449,33400.0
2015-04-15 14:30:00,101.98,101.99,101.92,101.93,27600.0,76.3524,76.3599,76.3075,76.3149,27600.0
2015-04-15 14:35:00,101.94,101.99,101.89,101.99,36300.0,76.3224,76.3599,76.285,76.3599,36300.0
2015-04-15 14:40:00,101.98,102.04,101.96,102.01,47700.0,76.3524,76.3973,76.3374,76.3748,47700.0
2015-04-15 14:45:00,102.01,102.01,101.91,102.0,28600.0,76.3748,76.3748,76.3,76.3673,28600.0
2015-04-15 14:50:00,101.99,101.99,101.85,101.86,52100.0,76.3599,76.3599,76.255,76.2625,52100.0
2015-04-15 14:55:00,101.85,101.87,101.82,101.83,32000.0,76.255,76.27,76.2326,76.2401,32000.0
2015-04-15 15:00:00,101.83,101.84,101.77,101.82,35200.0,76.2401,76.2476,76.1951,76.2326,35200.0
2015-04-15 15:05:00,101.82,101.83,101.79,101.81,39800.0,76.2326,76.2401,76.2101,76.2251,39800.0
2015-04-15 15:10:00,101.8,101.82,101.66,101.69,64500.0,76.2176,76.2326,76.1128,76.1352,64500.0
2015-04-15 15:15:00,101.69,101.69,101.61,101.67,51400.0,76.1352,76.1352,76.0754,76.1203,51400.0
2015-04-15 15:20:00,101.67,101.68,101.65,101.67,23300.0,76.1203,76.1278,76.1053,76.1203,23300.0
2015-04-15 15:25:00,101.66,101.66,101.61,101.63,43200.0,76.1128,76.1128,76.0754,76.0903,43200.0
2015-04-15 15:30:00,101.64,101.7,101.61,101.63,156600.0,76.0978,76.1427,76.0754,76.0903,156600.0
2015-04-15 15:35:00,101.63,101.71,101.62,101.7,111000.0,76.0903,76.1502,76.0828,76.1427,111000.0
2015-04-15 15:40:00,101.7,101.71,101.59,101.67,89300.0,76.1427,76.1502,76.0604,76.1203,89300.0
2015-04-15 15:45:00,101.67,101.74,101.65,101.72,82900.0,76.1203,76.1727,76.1053,76.1577,82900.0
2015-04-15 15:50:00,101.73,101.76,101.68,101.73,124500.0,76.1652,76.1877,76.1278,76.1652,124500.0
2015-04-15 15:55:00,101.73,101.75,101.65,101.71,201700.0,76.1652,76.1802,76.1053,76.1502,201700.0
2015-04-16 09:30:00,101.78,101.92,101.15,101.24,128400.0,76.2026,76.3075,75.731,75.7983,128400.0
2015-04-16 09:35:00,101.22,101.46,101.14,101.18,45600.0,75.7834,75.963,75.7235,75.7534,45600.0
2015-04-16 09:40:00,101.19,101.2,101.04,101.07,47200.0,75.7609,75.7684,75.6486,75.6711,47200.0
2015-04-16 09:45:00,101.06,101.09,101.02,101.08,38500.0,75.6636,75.686,75.6336,75.6785,38500.0
2015-04-16 09:50:00,101.08,101.14,101.06,101.13,33600.0,75.6785,75.7235,75.6636,75.716,33600.0
2015-04-16 09:55:00,101.13,101.31,101.06,101.07,52500.0,75.716,75.8507,75.6636,75.6711,52500.0
2015-04-16 10:00:00,101.07,101.22,101.06,101.2,56500.0,75.6711,75.7834,75.6636,75.7684,56500.0
2015-04-16 10:05:00,101.21,101.31,101.15,101.17,58300.0,75.7759,75.8507,75.731,75.7459,58300.0
2015-04-16 10:10:00,101.18,101.39,101.18,101.3,59100.0,75.7534,75.9106,75.7534,75.8433,59100.0
2015-04-16 10:15:00,101.32,101.44,101.2,101.42,35700.0,75.8582,75.9481,75.7684,75.9331,35700.0
2015-04-16 10:20:00,101.42,101.47,101.3,101.39,35400.0,75.9331,75.9705,75.8433,75.9106,35400.0
2015-04-16 10:25:00,101.4,101.46,101.32,101.4,83900.0,75.9181,75.963,75.8582,75.9181,83900.0
2015-04-16 10:30:00,101.41,101.42,101.19,101.2,49500.0,75.9256,75.9331,75.7609,75.7684,49500.0
2015-04-16 10:35:00,101.19,101.28,101.16,101.23,101400.0,75.7609,75.8283,75.7384,75.7908,101400.0
2015-04-16 10:40:00,101.24,101.38,101.18,101.38,76500.0,75.7983,75.9032,75.7534,75.9032,76500.0
2015-04-16 10:45:00,101.38,101.47,101.33,101.35,167100.0,75.9032,75.9705,75.8657,75.8807,167100.0
2015-04-16 10:50:00,101.36,101.36,101.27,101.34,25200.0,75.8882,75.8882,75.8208,75.8732,25200.0
2015-04-16 10:55:00,101.36,101.37,101.24,101.26,29500.0,75.8882,75.8957,75.7983,75.8133,29500.0
2015-04-16 11:00:00,101.25,101.38,101.24,101.37,34100.0,75.8058,75.9032,75.7983,75.8957,34100.0
2015-04-16 11:05:00,101.37,101.43,101.36,101.43,22200.0,75.8957,75.9406,75.8882,75.9406,22200.0
2015-04-16 11:10:00,101.43,101.51,101.41,101.41,40900.0,75.9406,76.0005,75.9256,75.9256,40900.0
2015-04-16 11:15:00,101.42,101.42,101.31,101.32,42900.0,75.9331,75.9331,75.8507,75.8582,42900.0
2015-04-16 11:20:00,101.31,101.32,101.22,101.24,58800.0,75.8507,75.8582,75.7834,75.7983,58800.0
2015-04-16 11:25:00,101.24,101.37,101.23,101.28,32400.0,75.7983,75.8957,75.7908,75.8283,32400.0
2015-04-16 11:30:00,101.27,101.36,101.26,101.31,58800.0,75.8208,75.8882,75.8133,75.8507,58800.0
2015-04-16 11:35:00,101.32,101.34,101.22,101.23,48100.0,75.8582,75.8732,75.7834,75.7908,48100.0
2015-04-16 11:40:00,101.22,101.25,101.2,101.22,48800.0,75.7834,75.8058,75.7684,75.7834,48800.0
2015-04-16 11:45:00,101.21,101.24,101.2,101.23,21600.0,75.7759,75.7983,75.7684,75.7908,21600.0
2015-04-16 11:50:00,101.22,101.24,101.2,101.23,22300.0,75.7834,75.7983,75.7684,75.7908,22300.0
2015-04-16 11:55:00,101.23,101.26,101.21,101.25,26900.0,75.7908,75.8133,75.7759,75.8058,26900.0
2015-04-16 12:00:00,101.24,101.28,101.22,101.27,25900.0,75.7983,75.8283,75.7834,75.8208,25900.0
2015-04-16 12:05:00,101.26,101.27,101.22,101.23,23600.0,75.8133,75.8208,75.7834,75.7908,23600.0
2015-04-16 12:10:00,101.23,101.24,101.15,101.18,20900.0,75.7908,75.7983,75.731,75.7534,20900.0
2015-04-16 12:15:00,101.19,101.2,101.03,101.04,33200.0,75.7609,75.7684,75.6411,75.6486,33200.0
2015-04-16 12:20:00,101.04,101.09,101.03,101.06,13900.0,75.6486,75.686,75.6411,75.6636,13900.0
2015-04-16 12:25:00,101.06,101.1,101.03,101.07,23200.0,75.6636,75.6935,75.6411,75.6711,23200.0
2015-04-16 12:30:00,101.07,101.1,101.05,101.08,23700.0,75.6711,75.6935,75.6561,75.6785,23700.0
2015-04-16 12:35:00,101.09,101.1,101.06,101.08,15200.0,75.686,75.6935,75.6636,75.6785,15200.0
2015-04-16 12:40:00,101.07,101.11,101.04,101.11,23600.0,75.6711,75.701,75.6486,75.701,23600.0
2015-04-16 12:45:00,101.11,101.12,101.08,101.09,17300.0,75.701,75.7085,75.6785,75.686,17300.0
2015-04-16 12:50:00,101.09,101.11,101.07,101.09,38000.0,75.686,75.701,75.6711,75.686,38000.0
2015-04-16 12:55:00,101.08,101.14,101.08,101.14,13900.0,75.6785,75.7235,75.6785,75.7235,13900.0
2015-04-16 13:00:00,101.12,101.16,101.11,101.15,19100.0,75.7085,75.7384,75.701,75.731,19100.0
2015-04-16 13:05:00,101.16,101.23,101.15,101.18,42800.0,75.7384,75.7908,75.731,75.7534,42800.0
2015-04-16 13:10:00,101.17,101.22,101.15,101.22,31600.0,75.7459,75.7834,75.731,75.7834,31600.0
2015-04-16 13:15:00,101.22,101.27,101.21,101.27,18900.0,75.7834,75.8208,75.7759,75.8208,18900.0
2015-04-16 13:20:00,101.27,101.28,101.17,101.17,23100.0,75.8208,75.8283,75.7459,75.7459,23100.0
2015-04-16 13:25:00,101.16,101.16,101.09,101.13,43100.0,75.7384,75.7384,75.686,75.716,43100.0
2015-04-16 13:30:00,101.13,101.15,101.09,101.09,23400.0,75.716,75.731,75.686,75.686,23400.0
2015-04-16 13:35:00,101.09,101.15,101.09,101.14,27100.0,75.686,75.731,75.686,75.7235,27100.0
2015-04-16 13:40:00,101.15,101.19,101.12,101.19,24700.0,75.731,75.7609,75.7085,75.7609,24700.0
2015-04-16 13:45:00,101.2,101.36,101.2,101.35,32500.0,75.7684,75.8882,75.7684,75.8807,32500.0
2015-04-16 13:50:00,101.34,101.38,101.33,101.35,18700.0,75.8732,75.9032,75.8657,75.8807,18700.0
2015-04-16 13:55:00,101.35,101.45,101.34,101.44,25100.0,75.8807,75.9556,75.8732,75.9481,25100.0
2015-04-16 14:00:00,101.43,101.46,101.38,101.41,30000.0,75.9406,75.963,75.9032,75.9256,30000.0
2015-04-16 14:05:00,101.41,101.48,101.41,101.45,25300.0,75.9256,75.978,75.9256,75.9556,25300.0
2015-04-16 14:10:00,101.46,101.5,101.45,101.5,20500.0,75.963,75.993,75.9556,75.993,20500.0
2015-04-16 14:15:00,101.5,101.53,101.45,101.5,31200.0,75.993,76.0155,75.9556,75.993,31200.0
2015-04-16 14:20:00,101.5,101.57,101.49,101.56,27000.0,75.993,76.0454,75.9855,76.0379,27000.0
2015-04-16 14:25:00,101.57,101.63,101.56,101.62,23400.0,76.0454,76.0903,76.0379,76.0828,23400.0
2015-04-16 14:30:00,101.62,101.63,101.54,101.55,29100.0,76.0828,76.0903,76.0229,76.0304,29100.0
2015-04-16 14:35:00,101.56,101.62,101.55,101.62,30900.0,76.0379,76.0828,76.0304,76.0828,30900.0
2015-04-16 14:40:00,101.61,101.67,101.6,101.67,28000.0,76.0754,76.1203,76.0679,76.1203,28000.0
2015-04-16 14:45:00,101.67,101.67,101.59,101.59,41100.0,76.1203,76.1203,76.0604,76.0604,41100.0
2015-04-16 14:50:00,101.59,101.59,101.54,101.56,30400.0,76.0604,76.0604,76.0229,76.0379,30400.0
2015-04-16 14:55:00,101.56,101.59,101.48,101.48,34600.0,76.0379,76.0604,75.978,75.978,34600.0
2015-04-16 15:00:00,101.48,101.55,101.47,101.5,57600.0,75.978,76.0304,75.9705,75.993,57600.0
2015-04-16 15:05:00,101.51,101.53,101.48,101.53,33500.0,76.0005,76.0155,75.978,76.0155,33500.0
2015-04-16 15:10:00,101.53,101.54,101.5,101.54,28800.0,76.0155,76.0229,75.993,76.0229,28800.0
2015-04-16 15:15:00,101.54,101.56,101.5,101.51,46900.0,76.0229,76.0379,75.993,76.0005,46900.0
2015-04-16 15:20:00,101.51,101.53,101.37,101.37,49800.0,76.0005,76.0155,75.8957,75.8957,49800.0
2015-04-16 15:25:00,101.36,101.36,101.27,101.3,37600.0,75.8882,75.8882,75.8208,75.8433,37600.0
2015-04-16 15:30:00,101.3,101.32,101.21,101.24,49400.0,75.8433,75.8582,75.7759,75.7983,49400.0
2015-04-16 15:35:00,101.24,101.33,101.24,101.32,54100.0,75.7983,75.8657,75.7983,75.8582,54100.0
2015-04-16 15:40:00,101.32,101.33,101.24,101.27,55300.0,75.8582,75.8657,75.7983,75.8208,55300.0
2015-04-16 15:45:00,101.26,101.27,101.17,101.22,78200.0,75.8133,75.8208,75.7459,75.7834,78200.0
2015-04-16 15:50:00,101.24,101.25,101.1,101.13,92900.0,75.7983,75.8058,75.6935,75.716,92900.0
2015-04-16 15:55:00,101.12,101.21,101.08,101.19,231500.0,75.7085,75.7759,75.6785,75.7609,231500.0
2015-04-17 09:30:00,100.59,100.59,100.1,100.42,431600.0,75.3117,75.3117,74.9448,75.1844,431600.0
2015-04-17 09:35:00,100.45,100.47,100.2,100.27,47100.0,75.2069,75.2218,75.0197,75.0721,47100.0
2015-04-17 09:40:00,100.28,100.28,99.76,99.83,153100.0,75.0796,75.0796,74.6903,74.7427,153100.0
2015-04-17 09:45:00,99.84,99.89,99.65,99.82,193000.0,74.7502,74.7876,74.6079,74.7352,193000.0
2015-04-17 09:50:00,99.8,99.85,99.6,99.84,179000.0,74.7202,74.7576,74.5705,74.7502,179000.0
2015-04-17 09:55:00,99.82,100.15,99.8,100.13,161500.0,74.7352,74.9823,74.7202,74.9673,161500.0
2015-04-17 10:00:00,100.12,100.15,99.96,100.07,35900.0,74.9598,74.9823,74.84,74.9224,35900.0
2015-04-17 10:05:00,100.06,100.1,99.94,100.02,65500.0,74.9149,74.9448,74.825,74.8849,65500.0
2015-04-17 10:10:00,100.05,100.33,99.95,100.26,87400.0,74.9074,75.117,74.8325,75.0646,87400.0
2015-04-17 10:15:00,100.26,100.49,100.25,100.44,67000.0,75.0646,75.2368,75.0571,75.1994,67000.0
2015-04-17 10:20:00,100.45,100.59,100.35,100.49,78600.0,75.2069,75.3117,75.132,75.2368,78600.0
2015-04-17 10:25:00,100.49,100.66,100.48,100.55,63000.0,75.2368,75.3641,75.2293,75.2817,63000.0
2015-04-17 10:30:00,100.55,100.57,100.42,100.48,33700.0,75.2817,75.2967,75.1844,75.2293,33700.0
2015-04-17 10:35:00,100.48,100.49,100.4,100.47,32300.0,75.2293,75.2368,75.1694,75.2218,32300.0
2015-04-17 10:40:00,100.47,100.72,100.46,100.69,63100.0,75.2218,75.409,75.2143,75.3866,63100.0
2015-04-17 10:45:00,100.69,100.73,100.62,100.72,54100.0,75.3866,75.4165,75.3341,75.409,54100.0
2015-04-17 10:50:00,100.71,100.72,100.5,100.53,48200.0,75.4015,75.409,75.2443,75.2668,48200.0
2015-04-17 10:55:00,100.52,100.53,100.38,100.4,33700.0,75.2593,75.2668,75.1545,75.1694,33700.0
2015-04-17 11:00:00,100.39,100.44,100.29,100.43,44200.0,75.1619,75.1994,75.0871,75.1919,44200.0
2015-04-17 11:05:00,100.44,100.56,100.42,100.54,43000.0,75.1994,75.2892,75.1844,75.2742,43000.0
2015-04-17 11:10:00,100.53,100.53,100.41,100.44,42900.0,75.2668,75.2668,75.1769,75.1994,42900.0
2015-04-17 11:15:00,100.43,100.45,100.16,100.23,83600.0,75.1919,75.2069,74.9897,75.0421,83600.0
2015-04-17 11:20:00,100.25,100.5,100.25,100.44,26300.0,75.0571,75.2443,75.0571,75.1994,26300.0
2015-04-17 11:25:00,100.43,100.47,100.31,100.38,49200.0,75.1919,75.2218,75.102,75.1545,49200.0
2015-04-17 11:30:00,100.39,100.42,100.3,100.37,62100.0,75.1619,75.1844,75.0946,75.147,62100.0
2015-04-17 11:35:00,100.38,100.41,100.3,100.31,48200.0,75.1545,75.1769,75.0946,75.102,48200.0
2015-04-17 11:40:00,100.33,100.39,100.28,100.31,77900.0,75.117,75.1619,75.0796,75.102,77900.0
2015-04-17 11:45:00,100.31,100.53,100.3,100.53,28100.0,75.102,75.2668,75.0946,75.2668,28100.0
2015-04-17 11:50:00,100.54,100.59,100.47,100.52,17700.0,75.2742,75.3117,75.2218,75.2593,17700.0
2015-04-17 11:55:00,100.53,100.63,100.53,100.58,22600.0,75.2668,75.3416,75.2668,75.3042,22600.0
2015-04-17 12:00:00,100.59,100.61,100.49,100.52,23200.0,75.3117,75.3267,75.2368,75.2593,23200.0
2015-04-17 12:05:00,100.52,100.52,100.4,100.44,18600.0,75.2593,75.2593,75.1694,75.1994,18600.0
2015-04-17 12:10:00,100.45,100.57,100.45,100.55,23700.0,75.2069,75.2967,75.2069,75.2817,23700.0
2015-04-17 12:15:00,100.56,100.59,100.51,100.53,23600.0,75.2892,75.3117,75.2518,75.2668,23600.0
2015-04-17 12:20:00,100.53,100.63,100.53,100.56,29000.0,75.2668,75.3416,75.2668,75.2892,29000.0
2015-04-17 12:25:00,100.55,100.57,100.49,100.52,23000.0,75.2817,75.2967,75.2368,75.2593,23000.0
2015-04-17 12:30:00,100.51,100.53,100.45,100.48,18800.0,75.2518,75.2668,75.2069,75.2293,18800.0
2015-04-17 12:35:00,100.48,100.54,100.48,100.52,16700.0,75.2293,75.2742,75.2293,75.2593,16700.0
2015-04-17 12:40:00,100.52,100.52,100.42,100.43,11800.0,75.2593,75.2593,75.1844,75.1919,11800.0
2015-04-17 12:45:00,100.43,100.44,100.38,100.44,16900.0,75.1919,75.1994,75.1545,75.1994,16900.0
2015-04-17 12:50:00,100.43,100.46,100.37,100.38,16900.0,75.1919,75.2143,75.147,75.1545,16900.0
2015-04-17 12:55:00,100.39,100.49,100.39,100.42,18900.0,75.1619,75.2368,75.1619,75.1844,18900.0
2015-04-17 13:00:00,100.41,100.41,100.33,100.35,38000.0,75.1769,75.1769,75.117,75.132,38000.0
2015-04-17 13:05:00,100.33,100.35,100.29,100.32,16900.0,75.117,75.132,75.0871,75.1095,16900.0
2015-04-17 13:10:00,100.32,100.4,100.32,100.39,26300.0,75.1095,75.1694,75.1095,75.1619,26300.0
2015-04-17 13:15:00,100.37,100.38,100.27,100.31,120300.0,75.147,75.1545,75.0721,75.102,120300.0
2015-04-17 13:20:00,100.31,100.35,100.26,100.27,98500.0,75.102,75.132,75.0646,75.0721,98500.0
2015-04-17 13:25:00,100.28,100.28,100.05,100.06,91500.0,75.0796,75.0796,74.9074,74.9149,91500.0
2015-04-17 13:30:00,100.04,100.04,99.87,99.88,48400.0,74.8999,74.8999,74.7726,74.7801,48400.0
2015-04-17 13:35:00,99.87,99.96,99.82,99.95,45800.0,74.7726,74.84,74.7352,74.8325,45800.0
2015-04-17 13:40:00,99.93,99.93,99.76,99.8,32700.0,74.8175,74.8175,74.6903,74.7202,32700.0
2015-04-17 13:45:00,99.79,99.86,99.76,99.82,34900.0,74.7127,74.7651,74.6903,74.7352,34900.0
2015-04-17 13:50:00,99.81,99.88,99.74,99.76,47700.0,74.7277,74.7801,74.6753,74.6903,47700.0
2015-04-17 13:55:00,99.74,99.75,99.67,99.68,37600.0,74.6753,74.6828,74.6229,74.6304,37600.0
2015-04-17 14:00:00,99.69,99.72,99.6,99.6,40500.0,74.6379,74.6603,74.5705,74.5705,40500.0
2015-04-17 14:05:00,99.61,99.63,99.47,99.47,67300.0,74.578,74.5929,74.4731,74.4731,67300.0
2015-04-17 14:10:00,99.46,99.5,99.42,99.49,106400.0,74.4656,74.4956,74.4357,74.4881,106400.0
2015-04-17 14:15:00,99.49,99.52,99.26,99.32,74600.0,74.4881,74.5106,74.3159,74.3608,74600.0
2015-04-17 14:20:00,99.34,99.43,99.31,99.43,55800.0,74.3758,74.4432,74.3533,74.4432,55800.0
2015-04-17 14:25:00,99.43,99.46,99.41,99.41,37500.0,74.4432,74.4656,74.4282,74.4282,37500.0
2015-04-17 14:30:00,99.42,99.44,99.35,99.36,40200.0,74.4357,74.4507,74.3833,74.3908,40200.0
2015-04-17 14:35:00,99.36,99.36,99.3,99.32,47100.0,74.3908,74.3908,74.3459,74.3608,47100.0
2015-04-17 14:40:00,99.32,99.38,99.32,99.35,53900.0,74.3608,74.4058,74.3608,74.3833,53900.0
2015-04-17 14:45:00,99.36,99.37,99.26,99.3,43800.0,74.3908,74.3983,74.3159,74.3459,43800.0
2015-04-17 14:50:00,99.3,99.32,99.25,99.27,33200.0,74.3459,74.3608,74.3084,74.3234,33200.0
2015-04-17 14:55:00,99.27,99.34,99.27,99.32,35500.0,74.3234,74.3758,74.3234,74.3608,35500.0
2015-04-17 15:00:00,99.31,99.5,99.3,99.49,42400.0,74.3533,74.4956,74.3459,74.4881,42400.0
2015-04-17 15:05:00,99.49,99.52,99.43,99.45,49000.0,74.4881,74.5106,74.4432,74.4582,49000.0
2015-04-17 15:10:00,99.45,99.6,99.44,99.6,37000.0,74.4582,74.5705,74.4507,74.5705,37000.0
2015-04-17 15:15:00,99.59,99.72,99.54,99.58,115500.0,74.563,74.6603,74.5255,74.5555,115500.0
2015-04-17 15:20:00,99.59,99.62,99.42,99.51,49300.0,74.563,74.5854,74.4357,74.5031,49300.0
2015-04-17 15:25:00,99.51,99.67,99.51,99.65,71800.0,74.5031,74.6229,74.5031,74.6079,71800.0
2015-04-17 15:30:00,99.65,99.81,99.64,99.79,74000.0,74.6079,74.7277,74.6004,74.7127,74000.0
2015-04-17 15:35:00,99.8,100.07,99.79,99.98,125100.0,74.7202,74.9224,74.7127,74.855,125100.0
2015-04-17 15:40:00,99.99,100.12,99.95,100.1,123500.0,74.8625,74.9598,74.8325,74.9448,123500.0
2015-04-17 15:45:00,100.09,100.34,100.07,100.3,269700.0,74.9373,75.1245,74.9224,75.0946,269700.0
2015-04-17 15:50:00,100.3,100.42,100.23,100.31,300900.0,75.0946,75.1844,75.0421,75.102,300900.0
2015-04-17 15:55:00,100.3,100.47,100.25,100.39,489700.0,75.0946,75.2218,75.0571,75.1619,489700.0
2015-04-20 09:30:00,100.81,101.19,100.73,101.15,86200.0,75.4764,75.7609,75.4165,75.731,86200.0
2015-04-20 09:35:00,101.12,101.28,101.0,101.0,41200.0,75.7085,75.8283,75.6186,75.6186,41200.0
2015-04-20 09:40:00,100.94,100.95,100.82,100.85,31300.0,75.5737,75.5812,75.4839,75.5063,31300.0
2015-04-20 09:45:00,100.85,100.99,100.82,100.92,45600.0,75.5063,75.6112,75.4839,75.5588,45600.0
2015-04-20 09:50:00,100.93,101.06,100.93,101.04,51700.0,75.5662,75.6636,75.5662,75.6486,51700.0
2015-04-20 09:55:00,101.04,101.06,100.82,100.83,35900.0,75.6486,75.6636,75.4839,75.4914,35900.0
2015-04-20 10:00:00,100.82,100.86,100.62,100.66,40700.0,75.4839,75.5138,75.3341,75.3641,40700.0
2015-04-20 10:05:00,100.66,100.7,100.59,100.59,26700.0,75.3641,75.394,75.3117,75.3117,26700.0
2015-04-20 10:10:00,100.6,100.64,100.51,100.56,29000.0,75.3192,75.3491,75.2518,75.2892,29000.0
2015-04-20 10:15:00,100.55,100.62,100.53,100.61,30000.0,75.2817,75.3341,75.2668,75.3267,30000.0
2015-04-20 10:20:00,100.6,100.77,100.6,100.76,32100.0,75.3192,75.4464,75.3192,75.439,32100.0
2015-04-20 10:25:00,100.75,100.8,100.74,100.8,43200.0,75.4315,75.4689,75.424,75.4689,43200.0
2015-04-20 10:30:00,100.8,100.84,100.7,100.7,40500.0,75.4689,75.4989,75.394,75.394,40500.0
2015-04-20 10:35:00,100.7,100.82,100.7,100.73,31300.0,75.394,75.4839,75.394,75.4165,31300.0
2015-04-20 10:40:00,100.72,100.77,100.68,100.71,24300.0,75.409,75.4464,75.3791,75.4015,24300.0
2015-04-20 10:45:00,100.71,100.72,100.61,100.62,27800.0,75.4015,75.409,75.3267,75.3341,27800.0
2015-04-20 10:50:00,100.63,100.75,100.62,100.73,24300.0,75.3416,75.4315,75.3341,75.4165,24300.0
2015-04-20 10:55:00,100.74,100.85,100.71,100.81,35900.0,75.424,75.5063,75.4015,75.4764,35900.0
2015-04-20 11:00:00,100.81,100.95,100.8,100.94,39800.0,75.4764,75.5812,75.4689,75.5737,39800.0
2015-04-20 11:05:00,100.94,101.0,100.89,100.9,35200.0,75.5737,75.6186,75.5363,75.5438,35200.0
2015-04-20 11:10:00,100.9,100.91,100.83,100.87,24900.0,75.5438,75.5513,75.4914,75.5213,24900.0
2015-04-20 11:15:00,100.87,100.92,100.87,100.88,32000.0,75.5213,75.5588,75.5213,75.5288,32000.0
2015-04-20 11:20:00,100.88,100.89,100.78,100.78,32100.0,75.5288,75.5363,75.4539,75.4539,32100.0
2015-04-20 11:25:00,100.79,100.9,100.77,100.88,41800.0,75.4614,75.5438,75.4464,75.5288,41800.0
2015-04-20 11:30:00,100.89,100.99,100.89,100.98,45200.0,75.5363,75.6112,75.5363,75.6037,45200.0
2015-04-20 11:35:00,100.98,101.09,100.91,100.91,73600.0,75.6037,75.686,75.5513,75.5513,73600.0
2015-04-20 11:40:00,100.91,101.02,100.9,100.99,28300.0,75.5513,75.6336,75.5438,75.6112,28300.0
2015-04-20 11:45:00,101.0,101.02,100.98,101.01,37800.0,75.6186,75.6336,75.6037,75.6261,37800.0
2015-04-20 11:50:00,101.0,101.03,100.95,101.03,28700.0,75.6186,75.6411,75.5812,75.6411,28700.0
2015-04-20 11:55:00,101.04,101.07,101.0,101.02,22500.0,75.6486,75.6711,75.6186,75.6336,22500.0
2015-04-20 12:00:00,101.02,101.09,101.0,101.08,50000.0,75.6336,75.686,75.6186,75.6785,50000.0
2015-04-20 12:05:00,101.08,101.1,101.06,101.07,53000.0,75.6785,75.6935,75.6636,75.6711,53000.0
2015-04-20 12:10:00,101.07,101.13,101.06,101.12,70500.0,75.6711,75.716,75.6636,75.7085,70500.0
2015-04-20 12:15:00,101.12,101.12,101.05,101.05,19000.0,75.7085,75.7085,75.6561,75.6561,19000.0
2015-04-20 12:20:00,101.05,101.08,101.03,101.05,19800.0,75.6561,75.6785,75.6411,75.6561,19800.0
2015-04-20 12:25:00,101.04,101.05,100.95,100.95,18700.0,75.6486,75.6561,75.5812,75.5812,18700.0
2015-04-20 12:30:00,100.94,101.04,100.94,101.01,25500.0,75.5737,75.6486,75.5737,75.6261,25500.0
2015-04-20 12:35:00,101.0,101.0,100.97,100.98,28000.0,75.6186,75.6186,75.5962,75.6037,28000.0
2015-04-20 12:40:00,100.98,101.01,100.98,100.98,25300.0,75.6037,75.6261,75.6037,75.6037,25300.0
2015-04-20 12:45:00,100.98,101.0,100.98,101.0,16400.0,75.6037,75.6186,75.6037,75.6186,16400.0
2015-04-20 12:50:00,101.0,101.02,100.99,101.01,16700.0,75.6186,75.6336,75.6112,75.6261,16700.0
2015-04-20 12:55:00,101.0,101.09,101.0,101.08,26600.0,75.6186,75.686,75.6186,75.6785,26600.0
2015-04-20 13:00:00,101.07,101.09,101.05,101.06,17200.0,75.6711,75.686,75.6561,75.6636,17200.0
2015-04-20 13:05:00,101.05,101.08,101.03,101.08,29300.0,75.6561,75.6785,75.6411,75.6785,29300.0
2015-04-20 13:10:00,101.08,101.11,101.06,101.11,23800.0,75.6785,75.701,75.6636,75.701,23800.0
2015-04-20 13:15:00,101.1,101.12,101.06,101.12,34200.0,75.6935,75.7085,75.6636,75.7085,34200.0
2015-04-20 13:20:00,101.12,101.21,101.12,101.21,62600.0,75.7085,75.7759,75.7085,75.7759,62600.0
2015-04-20 13:25:00,101.2,101.21,101.16,101.21,25800.0,75.7684,75.7759,75.7384,75.7759,25800.0
2015-04-20 13:30:00,101.2,101.21,101.15,101.19,32500.0,75.7684,75.7759,75.731,75.7609,32500.0
2015-04-20 13:35:00,101.19,101.24,101.17,101.24,23500.0,75.7609,75.7983,75.7459,75.7983,23500.0
2015-04-20 13:40:00,101.25,101.3,101.22,101.29,23000.0,75.8058,75.8433,75.7834,75.8358,23000.0
2015-04-20 13:45:00,101.29,101.38,101.27,101.35,45800.0,75.8358,75.9032,75.8208,75.8807,45800.0
2015-04-20 13:50:00,101.35,101.36,101.3,101.31,45800.0,75.8807,75.8882,75.8433,75.8507,45800.0
2015-04-20 13:55:00,101.31,101.32,101.22,101.23,31700.0,75.8507,75.8582,75.7834,75.7908,31700.0
2015-04-20 14:00:00,101.21,101.28,101.2,101.28,30000.0,75.7759,75.8283,75.7684,75.8283,30000.0
2015-04-20 14:05:00,101.27,101.29,101.25,101.29,31300.0,75.8208,75.8358,75.8058,75.8358,31300.0
2015-04-20 14:10:00,101.3,101.31,101.27,101.29,29600.0,75.8433,75.8507,75.8208,75.8358,29600.0
2015-04-20 14:15:00,101.29,101.33,101.29,101.31,49500.0,75.8358,75.8657,75.8358,75.8507,49500.0
2015-04-20 14:20:00,101.3,101.34,101.3,101.32,29900.0,75.8433,75.8732,75.8433,75.8582,29900.0
2015-04-20 14:25:00,101.33,101.34,101.28,101.28,35200.0,75.8657,75.8732,75.8283,75.8283,35200.0
2015-04-20 14:30:00,101.27,101.27,101.19,101.22,36200.0,75.8208,75.8208,75.7609,75.7834,36200.0
2015-04-20 14:35:00,101.21,101.33,101.21,101.33,22700.0,75.7759,75.8657,75.7759,75.8657,22700.0
2015-04-20 14:40:00,101.32,101.43,101.3,101.41,44700.0,75.8582,75.9406,75.8433,75.9256,44700.0
2015-04-20 14:45:00,101.41,101.46,101.29,101.31,46000.0,75.9256,75.963,75.8358,75.8507,46000.0
2015-04-20 14:50:00,101.31,101.36,101.23,101.36,49700.0,75.8507,75.8882,75.7908,75.8882,49700.0
2015-04-20 14:55:00,101.37,101.37,101.31,101.36,45500.0,75.8957,75.8957,75.8507,75.8882,45500.0
2015-04-20 15:00:00,101.37,101.41,101.32,101.39,56300.0,75.8957,75.9256,75.8582,75.9106,56300.0
2015-04-20 15:05:00,101.38,101.4,101.34,101.4,54500.0,75.9032,75.9181,75.8732,75.9181,54500.0
2015-04-20 15:10:00,101.41,101.42,101.38,101.39,61900.0,75.9256,75.9331,75.9032,75.9106,61900.0
2015-04-20 15:15:00,101.38,101.41,101.38,101.41,64200.0,75.9032,75.9256,75.9032,75.9256,64200.0
2015-04-20 15:20:00,101.41,101.43,101.3,101.3,93900.0,75.9256,75.9406,75.8433,75.8433,93900.0
2015-04-20 15:25:00,101.3,101.31,101.25,101.29,66700.0,75.8433,75.8507,75.8058,75.8358,66700.0
2015-04-20 15:30:00,101.28,101.33,101.24,101.26,65800.0,75.8283,75.8657,75.7983,75.8133,65800.0
2015-04-20 15:35:00,101.26,101.26,101.2,101.22,92200.0,75.8133,75.8133,75.7684,75.7834,92200.0
2015-04-20 15:40:00,101.22,101.29,101.2,101.28,104100.0,75.7834,75.8358,75.7684,75.8283,104100.0
2015-04-20 15:45:00,101.28,101.28,101.24,101.27,107500.0,75.8283,75.8283,75.7983,75.8208,107500.0
2015-04-20 15:50:00,101.27,101.32,101.26,101.29,126000.0,75.8208,75.8582,75.8133,75.8358,126000.0
2015-04-20 15:55:00,101.28,101.29,101.23,101.25,219100.0,75.8283,75.8358,75.7908,75.8058,219100.0
2015-04-21 09:30:00,101.5,101.92,101.44,101.82,103300.0,75.993,76.3075,75.9481,76.2326,103300.0
2015-04-21 09:35:00,101.8,101.91,101.61,101.78,84300.0,76.2176,76.3,76.0754,76.2026,84300.0
2015-04-21 09:40:00,101.77,101.81,101.46,101.59,56400.0,76.1951,76.2251,75.963,76.0604,56400.0
2015-04-21 09:45:00,101.58,101.68,101.53,101.62,70100.0,76.0529,76.1278,76.0155,76.0828,70100.0
2015-04-21 09:50:00,101.65,101.69,101.54,101.61,69500.0,76.1053,76.1352,76.0229,76.0754,69500.0
2015-04-21 09:55:00,101.61,101.65,101.49,101.49,66000.0,76.0754,76.1053,75.9855,75.9855,66000.0
2015-04-21 10:00:00,101.51,101.73,101.5,101.56,62200.0,76.0005,76.1652,75.993,76.0379,62200.0
2015-04-21 10:05:00,101.56,101.58,101.47,101.57,48600.0,76.0379,76.0529,75.9705,76.0454,48600.0
2015-04-21 10:10:00,101.57,101.69,101.55,101.55,55700.0,76.0454,76.1352,76.0304,76.0304,55700.0
2015-04-21 10:15:00,101.56,101.77,101.47,101.74,121100.0,76.0379,76.1951,75.9705,76.1727,121100.0
2015-04-21 10:20:00,101.75,101.8,101.68,101.77,39500.0,76.1802,76.2176,76.1278,76.1951,39500.0
2015-04-21 10:25:00,101.76,101.76,101.6,101.63,24900.0,76.1877,76.1877,76.0679,76.0903,24900.0
2015-04-21 10:30:00,101.65,101.69,101.5,101.65,41500.0,76.1053,76.1352,75.993,76.1053,41500.0
2015-04-21 10:35:00,101.65,101.65,101.52,101.52,49400.0,76.1053,76.1053,76.008,76.008,49400.0
2015-04-21 10:40:00,101.52,101.56,101.43,101.54,54200.0,76.008,76.0379,75.9406,76.0229,54200.0
2015-04-21 10:45:00,101.52,101.57,101.43,101.47,72500.0,76.008,76.0454,75.9406,75.9705,72500.0
2015-04-21 10:50:00,101.47,101.52,101.42,101.47,40700.0,75.9705,76.008,75.9331,75.9705,40700.0
2015-04-21 10:55:00,101.47,101.52,101.42,101.46,44100.0,75.9705,76.008,75.9331,75.963,44100.0
2015-04-21 11:00:00,101.45,101.46,101.4,101.46,69400.0,75.9556,75.963,75.9181,75.963,69400.0
2015-04-21 11:05:00,101.46,101.49,101.41,101.46,29800.0,75.963,75.9855,75.9256,75.963,29800.0
2015-04-21 11:10:00,101.45,101.46,101.39,101.43,37100.0,75.9556,75.963,75.9106,75.9406,37100.0
2015-04-21 11:15:00,101.43,101.46,101.38,101.43,46300.0,75.9406,75.963,75.9032,75.9406,46300.0
2015-04-21 11:20:00,101.44,101.46,101.3,101.31,34500.0,75.9481,75.963,75.8433,75.8507,34500.0
2015-04-21 11:25:00,101.31,101.34,101.25,101.26,37700.0,75.8507,75.8732,75.8058,75.8133,37700.0
2015-04-21 11:30:00,101.25,101.35,101.21,101.31,42000.0,75.8058,75.8807,75.7759,75.8507,42000.0
2015-04-21 11:35:00,101.32,101.37,101.3,101.32,38200.0,75.8582,75.8957,75.8433,75.8582,38200.0
2015-04-21 11:40:00,101.31,101.32,101.19,101.2,45200.0,75.8507,75.8582,75.7609,75.7684,45200.0
2015-04-21 11:45:00,101.19,101.23,101.12,101.17,30900.0,75.7609,75.7908,75.7085,75.7459,30900.0
2015-04-21 11:50:00,101.17,101.18,101.12,101.18,19700.0,75.7459,75.7534,75.7085,75.7534,19700.0
2015-04-21 11:55:00,101.18,101.19,101.16,101.18,14800.0,75.7534,75.7609,75.7384,75.7534,14800.0
2015-04-21 12:00:00,101.18,101.23,101.14,101.22,31700.0,75.7534,75.7908,75.7235,75.7834,31700.0
2015-04-21 12:05:00,101.22,101.25,101.16,101.24,25700.0,75.7834,75.8058,75.7384,75.7983,25700.0
2015-04-21 12:10:00,101.24,101.34,101.22,101.34,33200.0,75.7983,75.8732,75.7834,75.8732,33200.0
2015-04-21 12:15:00,101.35,101.35,101.26,101.27,37300.0,75.8807,75.8807,75.8133,75.8208,37300.0
2015-04-21 12:20:00,101.27,101.32,101.26,101.31,24900.0,75.8208,75.8582,75.8133,75.8507,24900.0
2015-04-21 12:25:00,101.31,101.43,101.31,101.41,29800.0,75.8507,75.9406,75.8507,75.9256,29800.0
2015-04-21 12:30:00,101.41,101.42,101.32,101.37,20800.0,75.9256,75.9331,75.8582,75.8957,20800.0
2015-04-21 12:35:00,101.37,101.46,101.36,101.44,23800.0,75.8957,75.963,75.8882,75.9481,23800.0
2015-04-21 12:40:00,101.44,101.44,101.32,101.4,22400.0,75.9481,75.9481,75.8582,75.9181,22400.0
2015-04-21 12:45:00,101.4,101.44,101.36,101.41,19500.0,75.9181,75.9481,75.8882,75.9256,19500.0
2015-04-21 12:50:00,101.42,101.44,101.38,101.39,25900.0,75.9331,75.9481,75.9032,75.9106,25900.0
2015-04-21 12:55:00,101.4,101.43,101.39,101.42,16600.0,75.9181,75.9406,75.9106,75.9331,16600.0
2015-04-21 13:00:00,101.42,101.49,101.42,101.45,23600.0,75.9331,75.9855,75.9331,75.9556,23600.0
2015-04-21 13:05:00,101.46,101.5,101.4,101.49,33900.0,75.963,75.993,75.9181,75.9855,33900.0
2015-04-21 13:10:00,101.5,101.64,101.48,101.63,42300.0,75.993,76.0978,75.978,76.0903,42300.0
2015-04-21 13:15:00,101.63,101.64,101.51,101.51,23600.0,76.0903,76.0978,76.0005,76.0005,23600.0
2015-04-21 13:20:00,101.52,101.68,101.51,101.65,27300.0,76.008,76.1278,76.0005,76.1053,27300.0
2015-04-21 13:25:00,101.65,101.66,101.56,101.59,19600.0,76.1053,76.1128,76.0379,76.0604,19600.0
2015-04-21 13:30:00,101.58,101.62,101.51,101.55,24800.0,76.0529,76.0828,76.0005,76.0304,24800.0
2015-04-21 13:35:00,101.55,101.56,101.45,101.46,23800.0,76.0304,76.0379,75.9556,75.963,23800.0
2015-04-21 13:40:00,101.46,101.55,101.44,101.5,33300.0,75.963,76.0304,75.9481,75.993,33300.0
2015-04-21 13:45:00,101.5,101.55,101.44,101.45,40700.0,75.993,76.0304,75.9481,75.9556,40700.0
2015-04-21 13:50:00,101.45,101.46,101.4,101.43,30800.0,75.9556,75.963,75.9181,75.9406,30800.0
2015-04-21 13:55:00,101.42,101.48,101.38,101.38,45100.0,75.9331,75.978,75.9032,75.9032,45100.0
2015-04-21 14:00:00,101.38,101.38,101.32,101.34,29300.0,75.9032,75.9032,75.8582,75.8732,29300.0
2015-04-21 14:05:00,101.34,101.34,101.23,101.3,59600.0,75.8732,75.8732,75.7908,75.8433,59600.0
2015-04-21 14:10:00,101.29,101.32,101.25,101.3,40700.0,75.8358,75.8582,75.8058,75.8433,40700.0
2015-04-21 14:15:00,101.31,101.43,101.3,101.41,46500.0,75.8507,75.9406,75.8433,75.9256,46500.0
2015-04-21 14:20:00,101.41,101.67,101.4,101.63,87400.0,75.9256,76.1203,75.9181,76.0903,87400.0
2015-04-21 14:25:00,101.63,101.71,101.6,101.69,77200.0,76.0903,76.1502,76.0679,76.1352,77200.0
2015-04-21 14:30:00,101.7,101.71,101.57,101.57,63600.0,76.1427,76.1502,76.0454,76.0454,63600.0
2015-04-21 14:35:00,101.58,101.59,101.54,101.58,41700.0,76.0529,76.0604,76.0229,76.0529,41700.0
2015-04-21 14:40:00,101.57,101.58,101.54,101.55,43700.0,76.0454,76.0529,76.0229,76.0304,43700.0
2015-04-21 14:45:00,101.55,101.59,101.53,101.59,53300.0,76.0304,76.0604,76.0155,76.0604,53300.0
2015-04-21 14:50:00,101.59,101.59,101.5,101.52,44900.0,76.0604,76.0604,75.993,76.008,44900.0
2015-04-21 14:55:00,101.51,101.52,101.46,101.49,29300.0,76.0005,76.008,75.963,75.9855,29300.0
2015-04-21 15:00:00,101.49,101.5,101.42,101.45,55300.0,75.9855,75.993,75.9331,75.9556,55300.0
2015-04-21 15:05:00,101.45,101.55,101.44,101.51,47100.0,75.9556,76.0304,75.9481,76.0005,47100.0
2015-04-21 15:10:00,101.51,101.56,101.49,101.55,36000.0,76.0005,76.0379,75.9855,76.0304,36000.0
2015-04-21 15:15:00,101.54,101.57,101.51,101.53,37800.0,76.0229,76.0454,76.0005,76.0155,37800.0
2015-04-21 15:20:00,101.53,101.54,101.44,101.54,46000.0,76.0155,76.0229,75.9481,76.0229,46000.0
2015-04-21 15:25:00,101.54,101.54,101.43,101.47,36700.0,76.0229,76.0229,75.9406,75.9705,36700.0
2015-04-21 15:30:00,101.47,101.49,101.4,101.41,52200.0,75.9705,75.9855,75.9181,75.9256,52200.0
2015-04-21 15:35:00,101.41,101.55,101.39,101.51,187500.0,75.9256,76.0304,75.9106,76.0005,187500.0
2015-04-21 15:40:00,101.5,101.52,101.43,101.43,93100.0,75.993,76.008,75.9406,75.9406,93100.0
2015-04-21 15:45:00,101.43,101.47,101.34,101.34,116900.0,75.9406,75.9705,75.8732,75.8732,116900.0
2015-04-21 15:50:00,101.34,101.46,101.33,101.44,136000.0,75.8732,75.963,75.8657,75.9481,136000.0
2015-04-21 15:55:00,101.45,101.46,101.32,101.41,334700.0,75.9556,75.963,75.8582,75.9256,334700.0
2015-04-22 09:30:00,101.4,101.41,101.06,101.15,105400.0,76.1806,76.1881,75.9252,75.9928,105400.0
2015-04-22 09:35:00,101.19,101.28,101.13,101.21,28600.0,76.0228,76.0905,75.9778,76.0379,28600.0
2015-04-22 09:40:00,101.22,101.24,101.13,101.17,40600.0,76.0454,76.0604,75.9778,76.0078,40600.0
2015-04-22 09:45:00,101.15,101.15,100.75,100.85,37700.0,75.9928,75.9928,75.6923,75.7674,37700.0
2015-04-22 09:50:00,100.84,100.9,100.78,100.79,73400.0,75.7599,75.805,75.7148,75.7223,73400.0
2015-04-22 09:55:00,100.78,101.63,100.77,101.33,438900.0,75.7148,76.3534,75.7073,76.128,438900.0
2015-04-22 10:00:00,101.34,101.67,101.32,101.39,217500.0,76.1355,76.3835,76.1205,76.1731,217500.0
2015-04-22 10:05:00,101.4,101.4,101.02,101.1,107400.0,76.1806,76.1806,75.8951,75.9552,107400.0
2015-04-22 10:10:00,101.1,101.1,100.95,100.97,52300.0,75.9552,75.9552,75.8425,75.8576,52300.0
2015-04-22 10:15:00,100.96,100.97,100.82,100.92,41800.0,75.85,75.8576,75.7449,75.82,41800.0
2015-04-22 10:20:00,100.91,100.95,100.81,100.87,65000.0,75.8125,75.8425,75.7374,75.7824,65000.0
2015-04-22 10:25:00,100.88,101.01,100.78,100.98,60300.0,75.7899,75.8876,75.7148,75.8651,60300.0
2015-04-22 10:30:00,100.98,100.98,100.57,100.57,102200.0,75.8651,75.8651,75.557,75.557,102200.0
2015-04-22 10:35:00,100.57,100.59,100.29,100.4,211800.0,75.557,75.5721,75.3467,75.4293,211800.0
2015-04-22 10:40:00,100.42,100.77,100.33,100.74,123400.0,75.4443,75.7073,75.3767,75.6848,123400.0
2015-04-22 10:45:00,100.75,100.81,100.73,100.81,39100.0,75.6923,75.7374,75.6772,75.7374,39100.0
2015-04-22 10:50:00,100.81,100.81,100.69,100.76,75900.0,75.7374,75.7374,75.6472,75.6998,75900.0
2015-04-22 10:55:00,100.76,100.8,100.53,100.58,72700.0,75.6998,75.7298,75.527,75.5646,72700.0
2015-04-22 11:00:00,100.58,100.67,100.57,100.67,44100.0,75.5646,75.6322,75.557,75.6322,44100.0
2015-04-22 11:05:00,100.68,100.68,100.56,100.59,48300.0,75.6397,75.6397,75.5495,75.5721,48300.0
2015-04-22 11:10:00,100.59,100.63,100.46,100.48,62700.0,75.5721,75.6021,75.4744,75.4894,62700.0
2015-04-22 11:15:00,100.48,100.61,100.44,100.52,35500.0,75.4894,75.5871,75.4594,75.5195,35500.0
2015-04-22 11:20:00,100.53,100.6,100.47,100.47,51000.0,75.527,75.5796,75.4819,75.4819,51000.0
2015-04-22 11:25:00,100.5,100.56,100.46,100.48,32400.0,75.5045,75.5495,75.4744,75.4894,32400.0
2015-04-22 11:30:00,100.5,100.65,100.5,100.65,27600.0,75.5045,75.6171,75.5045,75.6171,27600.0
2015-04-22 11:35:00,100.66,100.8,100.56,100.78,51500.0,75.6247,75.7298,75.5495,75.7148,51500.0
2015-04-22 11:40:00,100.8,100.8,100.67,100.69,31000.0,75.7298,75.7298,75.6322,75.6472,31000.0
2015-04-22 11:45:00,100.68,100.81,100.68,100.73,36700.0,75.6397,75.7374,75.6397,75.6772,36700.0
2015-04-22 11:50:00,100.75,100.84,100.72,100.78,39600.0,75.6923,75.7599,75.6697,75.7148,39600.0
2015-04-22 11:55:00,100.78,100.89,100.77,100.84,54700.0,75.7148,75.7975,75.7073,75.7599,54700.0
2015-04-22 12:00:00,100.85,100.96,100.77,100.87,96000.0,75.7674,75.85,75.7073,75.7824,96000.0
2015-04-22 12:05:00,100.89,100.91,100.82,100.88,54200.0,75.7975,75.8125,75.7449,75.7899,54200.0
2015-04-22 12:10:00,100.87,100.91,100.8,100.86,26900.0,75.7824,75.8125,75.7298,75.7749,26900.0
2015-04-22 12:15:00,100.86,100.9,100.83,100.88,30600.0,75.7749,75.805,75.7524,75.7899,30600.0
2015-04-22 12:20:00,100.87,100.95,100.83,100.9,57100.0,75.7824,75.8425,75.7524,75.805,57100.0
2015-04-22 12:25:00,100.91,101.0,100.9,100.99,56400.0,75.8125,75.8801,75.805,75.8726,56400.0
2015-04-22 12:30:00,100.99,101.0,100.85,100.87,43700.0,75.8726,75.8801,75.7674,75.7824,43700.0
2015-04-22 12:35:00,100.85,100.86,100.71,100.75,36800.0,75.7674,75.7749,75.6622,75.6923,36800.0
2015-04-22 12:40:00,100.75,100.88,100.72,100.82,36000.0,75.6923,75.7899,75.6697,75.7449,36000.0
2015-04-22 12:45:00,100.82,100.9,100.82,100.86,18100.0,75.7449,75.805,75.7449,75.7749,18100.0
2015-04-22 12:50:00,100.86,100.95,100.85,100.93,24300.0,75.7749,75.8425,75.7674,75.8275,24300.0
2015-04-22 12:55:00,100.93,100.96,100.83,100.84,27000.0,75.8275,75.85,75.7524,75.7599,27000.0
2015-04-22 13:00:00,100.85,101.01,100.84,100.94,34500.0,75.7674,75.8876,75.7599,75.835,34500.0
2015-04-22 13:05:00,100.93,101.0,100.88,100.99,22600.0,75.8275,75.8801,75.7899,75.8726,22600.0
2015-04-22 13:10:00,101.0,101.06,100.97,101.05,20500.0,75.8801,75.9252,75.8576,75.9177,20500.0
2015-04-22 13:15:00,101.04,101.1,100.99,101.05,25100.0,75.9101,75.9552,75.8726,75.9177,25100.0
2015-04-22 13:20:00,101.06,101.09,100.95,100.95,25200.0,75.9252,75.9477,75.8425,75.8425,25200.0
2015-04-22 13:25:00,100.95,101.01,100.95,100.95,33900.0,75.8425,75.8876,75.8425,75.8425,33900.0
2015-04-22 13:30:00,100.95,101.01,100.93,100.95,39400.0,75.8425,75.8876,75.8275,75.8425,39400.0
2015-04-22 13:35:00,100.94,100.94,100.82,100.87,90900.0,75.835,75.835,75.7449,75.7824,90900.0
2015-04-22 13:40:00,100.87,101.1,100.86,101.1,40500.0,75.7824,75.9552,75.7749,75.9552,40500.0
2015-04-22 13:45:00,101.08,101.12,101.05,101.1,15100.0,75.9402,75.9703,75.9177,75.9552,15100.0
2015-04-22 13:50:00,101.09,101.14,101.04,101.05,25300.0,75.9477,75.9853,75.9101,75.9177,25300.0
2015-04-22 13:55:00,101.04,101.05,100.95,101.0,24500.0,75.9101,75.9177,75.8425,75.8801,24500.0
2015-04-22 14:00:00,101.0,101.0,100.92,100.95,32300.0,75.8801,75.8801,75.82,75.8425,32300.0
2015-04-22 14:05:00,100.94,100.98,100.89,100.92,61100.0,75.835,75.8651,75.7975,75.82,61100.0
2015-04-22 14:10:00,100.92,100.93,100.89,100.9,29800.0,75.82,75.8275,75.7975,75.805,29800.0
2015-04-22 14:15:00,100.9,100.98,100.89,100.95,29500.0,75.805,75.8651,75.7975,75.8425,29500.0
2015-04-22 14:20:00,100.95,101.01,100.93,100.97,27700.0,75.8425,75.8876,75.8275,75.8576,27700.0
2015-04-22 14:25:00,100.96,100.97,100.9,100.93,30700.0,75.85,75.8576,75.805,75.8275,30700.0
2015-04-22 14:30:00,100.94,100.96,100.91,100.95,42200.0,75.835,75.85,75.8125,75.8425,42200.0
2015-04-22 14:35:00,100.96,100.99,100.94,100.97,21000.0,75.85,75.8726,75.835,75.8576,21000.0
2015-04-22 14:40:00,100.98,101.02,100.92,100.92,34000.0,75.8651,75.8951,75.82,75.82,34000.0
2015-04-22 14:45:00,100.93,100.95,100.89,100.92,24500.0,75.8275,75.8425,75.7975,75.82,24500.0
2015-04-22 14:50:00,100.91,100.92,100.85,100.87,27600.0,75.8125,75.82,75.7674,75.7824,27600.0
2015-04-22 14:55:00,100.86,100.92,100.83,100.92,24700.0,75.7749,75.82,75.7524,75.82,24700.0
2015-04-22 15:00:00,100.92,101.0,100.91,100.94,26200.0,75.82,75.8801,75.8125,75.835,26200.0
2015-04-22 15:05:00,100.95,101.01,100.94,100.97,38600.0,75.8425,75.8876,75.835,75.8576,38600.0
2015-04-22 15:10:00,100.98,101.03,100.95,101.01,29600.0,75.8651,75.9026,75.8425,75.8876,29600.0
2015-04-22 15:15:00,101.01,101.07,101.0,101.06,30000.0,75.8876,75.9327,75.8801,75.9252,30000.0
2015-04-22 15:20:00,101.06,101.16,101.01,101.14,33000.0,75.9252,76.0003,75.8876,75.9853,33000.0
2015-04-22 15:25:00,101.13,101.3,101.1,101.3,88800.0,75.9778,76.1055,75.9552,76.1055,88800.0
2015-04-22 15:30:00,101.31,101.51,101.22,101.22,190600.0,76.113,76.2633,76.0454,76.0454,190600.0
2015-04-22 15:35:00,101.22,101.26,101.11,101.23,94400.0,76.0454,76.0754,75.9627,76.0529,94400.0
2015-04-22 15:40:00,101.23,101.29,101.11,101.11,135400.0,76.0529,76.098,75.9627,75.9627,135400.0
2015-04-22 15:45:00,101.1,101.18,101.07,101.11,78300.0,75.9552,76.0153,75.9327,75.9627,78300.0
2015-04-22 15:50:00,101.11,101.13,101.06,101.13,92800.0,75.9627,75.9778,75.9252,75.9778,92800.0
2015-04-22 15:55:00,101.12,101.29,101.09,101.22,140800.0,75.9703,76.098,75.9477,76.0454,140800.0
2015-04-23 09:30:00,100.9,101.18,100.72,100.72,116400.0,75.805,76.0153,75.6697,75.6697,116400.0
2015-04-23 09:35:00,100.77,101.15,100.66,101.13,40100.0,75.7073,75.9928,75.6247,75.9778,40100.0
2015-04-23 09:40:00,101.13,101.14,100.66,100.74,37000.0,75.9778,75.9853,75.6247,75.6848,37000.0
2015-04-23 09:45:00,100.76,100.76,100.47,100.55,74400.0,75.6998,75.6998,75.4819,75.542,74400.0
2015-04-23 09:50:00,100.53,100.54,100.4,100.48,71700.0,75.527,75.5345,75.4293,75.4894,71700.0
2015-04-23 09:55:00,100.47,100.58,100.46,100.46,48600.0,75.4819,75.5646,75.4744,75.4744,48600.0
2015-04-23 10:00:00,100.48,100.73,100.47,100.59,67500.0,75.4894,75.6772,75.4819,75.5721,67500.0
2015-04-23 10:05:00,100.58,100.63,100.53,100.56,78200.0,75.5646,75.6021,75.527,75.5495,78200.0
2015-04-23 10:10:00,100.55,100.58,100.48,100.58,60700.0,75.542,75.5646,75.4894,75.5646,60700.0
2015-04-23 10:15:00,100.59,100.66,100.3,100.41,71700.0,75.5721,75.6247,75.3542,75.4368,71700.0
2015-04-23 10:20:00,100.41,100.45,100.28,100.45,32000.0,75.4368,75.4669,75.3392,75.4669,32000.0
2015-04-23 10:25:00,100.45,100.61,100.45,100.53,37300.0,75.4669,75.5871,75.4669,75.527,37300.0
2015-04-23 10:30:00,100.52,100.64,100.52,100.56,31600.0,75.5195,75.6096,75.5195,75.5495,31600.0
2015-04-23 10:35:00,100.56,100.66,100.47,100.66,31100.0,75.5495,75.6247,75.4819,75.6247,31100.0
2015-04-23 10:40:00,100.65,100.67,100.52,100.63,31300.0,75.6171,75.6322,75.5195,75.6021,31300.0
2015-04-23 10:45:00,100.64,100.65,100.52,100.55,33500.0,75.6096,75.6171,75.5195,75.542,33500.0
2015-04-23 10:50:00,100.56,100.6,100.43,100.6,30400.0,75.5495,75.5796,75.4519,75.5796,30400.0
2015-04-23 10:55:00,100.6,100.68,100.52,100.52,28300.0,75.5796,75.6397,75.5195,75.5195,28300.0
2015-04-23 11:00:00,100.52,100.62,100.49,100.55,18600.0,75.5195,75.5946,75.4969,75.542,18600.0
2015-04-23 11:05:00,100.55,100.64,100.53,100.59,22400.0,75.542,75.6096,75.527,75.5721,22400.0
2015-04-23 11:10:00,100.6,100.61,100.47,100.5,39600.0,75.5796,75.5871,75.4819,75.5045,39600.0
2015-04-23 11:15:00,100.51,100.51,100.41,100.42,28000.0,75.512,75.512,75.4368,75.4443,28000.0
2015-04-23 11:20:00,100.42,100.43,100.32,100.39,33400.0,75.4443,75.4519,75.3692,75.4218,33400.0
2015-04-23 11:25:00,100.41,100.5,100.4,100.49,24700.0,75.4368,75.5045,75.4293,75.4969,24700.0
2015-04-23 11:30:00,100.49,100.49,100.34,100.48,31600.0,75.4969,75.4969,75.3842,75.4894,31600.0
2015-04-23 11:35:00,100.48,100.58,100.46,100.53,46500.0,75.4894,75.5646,75.4744,75.527,46500.0
2015-04-23 11:40:00,100.52,100.55,100.41,100.43,26700.0,75.5195,75.542,75.4368,75.4519,26700.0
2015-04-23 11:45:00,100.44,100.49,100.42,100.43,23900.0,75.4594,75.4969,75.4443,75.4519,23900.0
2015-04-23 11:50:00,100.45,100.79,100.44,100.76,41500.0,75.4669,75.7223,75.4594,75.6998,41500.0
2015-04-23 11:55:00,100.76,100.8,100.71,100.76,34400.0,75.6998,75.7298,75.6622,75.6998,34400.0
2015-04-23 12:00:00,100.76,100.8,100.7,100.74,23200.0,75.6998,75.7298,75.6547,75.6848,23200.0
2015-04-23 12:05:00,100.74,100.84,100.73,100.83,28900.0,75.6848,75.7599,75.6772,75.7524,28900.0
2015-04-23 12:10:00,100.83,100.88,100.78,100.8,33900.0,75.7524,75.7899,75.7148,75.7298,33900.0
2015-04-23 12:15:00,100.81,100.84,100.78,100.83,42200.0,75.7374,75.7599,75.7148,75.7524,42200.0
2015-04-23 12:20:00,100.83,100.9,100.82,100.85,31400.0,75.7524,75.805,75.7449,75.7674,31400.0
2015-04-23 12:25:00,100.87,100.88,100.83,100.84,36000.0,75.7824,75.7899,75.7524,75.7599,36000.0
2015-04-23 12:30:00,100.85,100.86,100.77,100.79,36500.0,75.7674,75.7749,75.7073,75.7223,36500.0
2015-04-23 12:35:00,100.81,100.94,100.8,100.91,64700.0,75.7374,75.835,75.7298,75.8125,64700.0
2015-04-23 12:40:00,100.93,101.02,100.9,100.99,43000.0,75.8275,75.8951,75.805,75.8726,43000.0
2015-04-23 12:45:00,100.98,100.99,100.94,100.95,37300.0,75.8651,75.8726,75.835,75.8425,37300.0
2015-04-23 12:50:00,100.95,100.99,100.92,100.99,31200.0,75.8425,75.8726,75.82,75.8726,31200.0
2015-04-23 12:55:00,101.0,101.09,101.0,101.08,20000.0,75.8801,75.9477,75.8801,75.9402,20000.0
2015-04-23 13:00:00,101.1,101.11,100.96,100.97,35200.0,75.9552,75.9627,75.85,75.8576,35200.0
2015-04-23 13:05:00,100.96,100.99,100.9,100.92,33800.0,75.85,75.8726,75.805,75.82,33800.0
2015-04-23 13:10:00,100.92,100.94,100.87,100.9,40900.0,75.82,75.835,75.7824,75.805,40900.0
2015-04-23 13:15:00,100.9,100.91,100.76,100.87,31000.0,75.805,75.8125,75.6998,75.7824,31000.0
2015-04-23 13:20:00,100.88,100.93,100.87,100.88,35900.0,75.7899,75.8275,75.7824,75.7899,35900.0
2015-04-23 13:25:00,100.89,100.91,100.79,100.8,21400.0,75.7975,75.8125,75.7223,75.7298,21400.0
2015-04-23 13:30:00,100.79,100.81,100.76,100.79,25900.0,75.7223,75.7374,75.6998,75.7223,25900.0
2015-04-23 13:35:00,100.8,100.83,100.75,100.82,22400.0,75.7298,75.7524,75.6923,75.7449,22400.0
2015-04-23 13:40:00,100.81,100.91,100.81,100.9,24700.0,75.7374,75.8125,75.7374,75.805,24700.0
2015-04-23 13:45:00,100.9,100.93,100.86,100.9,33900.0,75.805,75.8275,75.7749,75.805,33900.0
2015-04-23 13:50:00,100.9,100.9,100.84,100.87,35900.0,75.805,75.805,75.7599,75.7824,35900.0
2015-04-23 13:55:00,100.88,100.9,100.85,100.87,40700.0,75.7899,75.805,75.7674,75.7824,40700.0
2015-04-23 14:00:00,100.88,101.02,100.86,101.02,34900.0,75.7899,75.8951,75.7749,75.8951,34900.0
2015-04-23 14:05:00,101.02,101.06,101.0,101.03,15000.0,75.8951,75.9252,75.8801,75.9026,15000.0
2015-04-23 14:10:00,101.04,101.11,101.03,101.11,20300.0,75.9101,75.9627,75.9026,75.9627,20300.0
2015-04-23 14:15:00,101.11,101.15,101.07,101.15,31300.0,75.9627,75.9928,75.9327,75.9928,31300.0
2015-04-23 14:20:00,101.14,101.19,101.03,101.04,27300.0,75.9853,76.0228,75.9026,75.9101,27300.0
2015-04-23 14:25:00,101.04,101.05,100.99,101.0,42700.0,75.9101,75.9177,75.8726,75.8801,42700.0
2015-04-23 14:30:00,101.0,101.03,100.98,101.0,76500.0,75.8801,75.9026,75.8651,75.8801,76500.0
2015-04-23 14:35:00,100.99,101.03,100.94,101.02,59800.0,75.8726,75.9026,75.835,75.8951,59800.0
2015-04-23 14:40:00,101.02,101.09,101.01,101.04,39300.0,75.8951,75.9477,75.8876,75.9101,39300.0
2015-04-23 14:45:00,101.05,101.09,101.03,101.08,23900.0,75.9177,75.9477,75.9026,75.9402,23900.0
2015-04-23 14:50:00,101.09,101.13,101.07,101.11,42000.0,75.9477,75.9778,75.9327,75.9627,42000.0
2015-04-23 14:55:00,101.1,101.13,101.03,101.06,23200.0,75.9552,75.9778,75.9026,75.9252,23200.0
2015-04-23 15:00:00,101.07,101.1,101.05,101.07,28100.0,75.9327,75.9552,75.9177,75.9327,28100.0
2015-04-23 15:05:00,101.06,101.15,101.05,101.09,29000.0,75.9252,75.9928,75.9177,75.9477,29000.0
2015-04-23 15:10:00,101.08,101.16,101.08,101.16,37600.0,75.9402,76.0003,75.9402,76.0003,37600.0
2015-04-23 15:15:00,101.16,101.23,101.15,101.19,69800.0,76.0003,76.0529,75.9928,76.0228,69800.0
2015-04-23 15:20:00,101.2,101.21,101.16,101.18,49500.0,76.0304,76.0379,76.0003,76.0153,49500.0
2015-04-23 15:25:00,101.18,101.18,101.11,101.18,24700.0,76.0153,76.0153,75.9627,76.0153,24700.0
2015-04-23 15:30:00,101.18,101.18,101.09,101.09,40400.0,76.0153,76.0153,75.9477,75.9477,40400.0
2015-04-23 15:35:00,101.1,101.14,101.06,101.06,46700.0,75.9552,75.9853,75.9252,75.9252,46700.0
2015-04-23 15:40:00,101.06,101.12,101.0,101.0,76000.0,75.9252,75.9703,75.8801,75.8801,76000.0
2015-04-23 15:45:00,101.01,101.07,100.98,100.99,96300.0,75.8876,75.9327,75.8651,75.8726,96300.0
2015-04-23 15:50:00,100.98,100.99,100.92,100.98,61300.0,75.8651,75.8726,75.82,75.8651,61300.0
2015-04-23 15:55:00,100.98,100.99,100.87,100.87,138700.0,75.8651,75.8726,75.7824,75.7824,138700.0
2015-04-24 09:30:00,100.94,101.05,100.81,100.83,120100.0,75.835,75.9177,75.7374,75.7524,120100.0
2015-04-24 09:35:00,100.83,101.15,100.76,101.05,39600.0,75.7524,75.9928,75.6998,75.9177,39600.0
2015-04-24 09:40:00,101.04,101.18,101.0,101.08,34000.0,75.9101,76.0153,75.8801,75.9402,34000.0
2015-04-24 09:45:00,101.1,101.31,101.07,101.24,47900.0,75.9552,76.113,75.9327,76.0604,47900.0
2015-04-24 09:50:00,101.24,101.36,101.21,101.33,61400.0,76.0604,76.1506,76.0379,76.128,61400.0
2015-04-24 09:55:00,101.33,101.62,101.31,101.59,62900.0,76.128,76.3459,76.113,76.3234,62900.0
2015-04-24 10:00:00,101.61,101.66,101.58,101.59,51400.0,76.3384,76.3759,76.3158,76.3234,51400.0
2015-04-24 10:05:00,101.59,101.6,101.42,101.57,51300.0,76.3234,76.3309,76.1956,76.3083,51300.0
2015-04-24 10:10:00,101.56,101.66,101.5,101.65,34300.0,76.3008,76.3759,76.2557,76.3684,34300.0
2015-04-24 10:15:00,101.65,101.71,101.62,101.68,29000.0,76.3684,76.4135,76.3459,76.391,29000.0
2015-04-24 10:20:00,101.67,101.68,101.56,101.57,70600.0,76.3835,76.391,76.3008,76.3083,70600.0
2015-04-24 10:25:00,101.57,101.63,101.53,101.59,40200.0,76.3083,76.3534,76.2783,76.3234,40200.0
2015-04-24 10:30:00,101.59,101.62,101.49,101.5,44400.0,76.3234,76.3459,76.2482,76.2557,44400.0
2015-04-24 10:35:00,101.5,101.53,101.43,101.49,55900.0,76.2557,76.2783,76.2032,76.2482,55900.0
2015-04-24 10:40:00,101.49,101.54,101.47,101.48,26300.0,76.2482,76.2858,76.2332,76.2407,26300.0
2015-04-24 10:45:00,101.49,101.51,101.41,101.51,38800.0,76.2482,76.2633,76.1881,76.2633,38800.0
2015-04-24 10:50:00,101.52,101.52,101.44,101.45,59600.0,76.2708,76.2708,76.2107,76.2182,59600.0
2015-04-24 10:55:00,101.47,101.51,101.45,101.5,52600.0,76.2332,76.2633,76.2182,76.2557,52600.0
2015-04-24 11:00:00,101.5,101.52,101.44,101.5,22700.0,76.2557,76.2708,76.2107,76.2557,22700.0
2015-04-24 11:05:00,101.5,101.52,101.45,101.49,62100.0,76.2557,76.2708,76.2182,76.2482,62100.0
2015-04-24 11:10:00,101.48,101.5,101.38,101.48,65900.0,76.2407,76.2557,76.1656,76.2407,65900.0
2015-04-24 11:15:00,101.48,101.5,101.45,101.49,25600.0,76.2407,76.2557,76.2182,76.2482,25600.0
2015-04-24 11:20:00,101.5,101.52,101.38,101.38,46600.0,76.2557,76.2708,76.1656,76.1656,46600.0
2015-04-24 11:25:00,101.37,101.44,101.34,101.43,32500.0,76.1581,76.2107,76.1355,76.2032,32500.0
2015-04-24 11:30:00,101.43,101.57,101.42,101.54,44500.0,76.2032,76.3083,76.1956,76.2858,44500.0
2015-04-24 11:35:00,101.55,101.63,101.51,101.55,48100.0,76.2933,76.3534,76.2633,76.2933,48100.0
2015-04-24 11:40:00,101.56,101.64,101.56,101.59,19700.0,76.3008,76.3609,76.3008,76.3234,19700.0
2015-04-24 11:45:00,101.59,101.64,101.56,101.6,38800.0,76.3234,76.3609,76.3008,76.3309,38800.0
2015-04-24 11:50:00,101.61,101.62,101.56,101.59,70500.0,76.3384,76.3459,76.3008,76.3234,70500.0
2015-04-24 11:55:00,101.59,101.62,101.57,101.6,103300.0,76.3234,76.3459,76.3083,76.3309,103300.0
2015-04-24 12:00:00,101.61,101.62,101.56,101.59,82600.0,76.3384,76.3459,76.3008,76.3234,82600.0
2015-04-24 12:05:00,101.59,101.68,101.59,101.63,62000.0,76.3234,76.391,76.3234,76.3534,62000.0
2015-04-24 12:10:00,101.63,101.74,101.62,101.73,23100.0,76.3534,76.436,76.3459,76.4285,23100.0
2015-04-24 12:15:00,101.73,101.75,101.61,101.68,57800.0,76.4285,76.4436,76.3384,76.391,57800.0
2015-04-24 12:20:00,101.69,101.71,101.68,101.7,35400.0,76.3985,76.4135,76.391,76.406,35400.0
2015-04-24 12:25:00,101.71,101.77,101.7,101.76,24100.0,76.4135,76.4586,76.406,76.4511,24100.0
2015-04-24 12:30:00,101.76,101.8,101.75,101.78,20700.0,76.4511,76.4811,76.4436,76.4661,20700.0
2015-04-24 12:35:00,101.78,101.78,101.73,101.77,15300.0,76.4661,76.4661,76.4285,76.4586,15300.0
2015-04-24 12:40:00,101.78,101.79,101.76,101.79,15100.0,76.4661,76.4736,76.4511,76.4736,15100.0
2015-04-24 12:45:00,101.78,101.79,101.73,101.77,17400.0,76.4661,76.4736,76.4285,76.4586,17400.0
2015-04-24 12:50:00,101.76,101.84,101.76,101.82,22700.0,76.4511,76.5112,76.4511,76.4962,22700.0
2015-04-24 12:55:00,101.82,101.82,101.68,101.68,51000.0,76.4962,76.4962,76.391,76.391,51000.0
2015-04-24 13:00:00,101.69,101.72,101.61,101.66,35000.0,76.3985,76.421,76.3384,76.3759,35000.0
2015-04-24 13:05:00,101.65,101.67,101.58,101.58,120800.0,76.3684,76.3835,76.3158,76.3158,120800.0
2015-04-24 13:10:00,101.59,101.67,101.57,101.67,32700.0,76.3234,76.3835,76.3083,76.3835,32700.0
2015-04-24 13:15:00,101.67,101.67,101.58,101.61,14900.0,76.3835,76.3835,76.3158,76.3384,14900.0
2015-04-24 13:20:00,101.62,101.64,101.6,101.63,21500.0,76.3459,76.3609,76.3309,76.3534,21500.0
2015-04-24 13:25:00,101.63,101.75,101.63,101.75,42600.0,76.3534,76.4436,76.3534,76.4436,42600.0
2015-04-24 13:30:00,101.74,101.75,101.63,101.66,123600.0,76.436,76.4436,76.3534,76.3759,123600.0
2015-04-24 13:35:00,101.66,101.72,101.64,101.7,32200.0,76.3759,76.421,76.3609,76.406,32200.0
2015-04-24 13:40:00,101.71,101.73,101.65,101.7,71600.0,76.4135,76.4285,76.3684,76.406,71600.0
2015-04-24 13:45:00,101.7,101.77,101.69,101.76,50000.0,76.406,76.4586,76.3985,76.4511,50000.0
2015-04-24 13:50:00,101.76,101.82,101.75,101.81,30700.0,76.4511,76.4962,76.4436,76.4886,30700.0
2015-04-24 13:55:00,101.8,101.85,101.78,101.8,43500.0,76.4811,76.5187,76.4661,76.4811,43500.0
2015-04-24 14:00:00,101.78,101.81,101.75,101.77,56600.0,76.4661,76.4886,76.4436,76.4586,56600.0
2015-04-24 14:05:00,101.76,101.8,101.7,101.78,105500.0,76.4511,76.4811,76.406,76.4661,105500.0
2015-04-24 14:10:00,101.78,101.83,101.78,101.83,83300.0,76.4661,76.5037,76.4661,76.5037,83300.0
2015-04-24 14:15:00,101.82,101.83,101.75,101.76,289300.0,76.4962,76.5037,76.4436,76.4511,289300.0
2015-04-24 14:20:00,101.76,101.76,101.68,101.68,36500.0,76.4511,76.4511,76.391,76.391,36500.0
2015-04-24 14:25:00,101.68,101.74,101.68,101.73,45900.0,76.391,76.436,76.391,76.4285,45900.0
2015-04-24 14:30:00,101.73,101.73,101.63,101.65,125500.0,76.4285,76.4285,76.3534,76.3684,125500.0
2015-04-24 14:35:00,101.66,101.7,101.62,101.63,55400.0,76.3759,76.406,76.3459,76.3534,55400.0
2015-04-24 14:40:00,101.64,101.66,101.61,101.65,27100.0,76.3609,76.3759,76.3384,76.3684,27100.0
2015-04-24 14:45:00,101.66,101.66,101.59,101.63,28000.0,76.3759,76.3759,76.3234,76.3534,28000.0
2015-04-24 14:50:00,101.62,101.66,101.52,101.57,33000.0,76.3459,76.3759,76.2708,76.3083,33000.0
2015-04-24 14:55:00,101.57,101.58,101.5,101.57,31600.0,76.3083,76.3158,76.2557,76.3083,31600.0
2015-04-24 15:00:00,101.57,101.69,101.54,101.69,55900.0,76.3083,76.3985,76.2858,76.3985,55900.0
2015-04-24 15:05:00,101.69,101.73,101.68,101.68,37900.0,76.3985,76.4285,76.391,76.391,37900.0
2015-04-24 15:10:00,101.68,101.72,101.65,101.66,34200.0,76.391,76.421,76.3684,76.3759,34200.0
2015-04-24 15:15:00,101.65,101.67,101.62,101.62,39200.0,76.3684,76.3835,76.3459,76.3459,39200.0
2015-04-24 15:20:00,101.63,101.63,101.56,101.58,48600.0,76.3534,76.3534,76.3008,76.3158,48600.0
2015-04-24 15:25:00,101.59,101.61,101.57,101.59,28100.0,76.3234,76.3384,76.3083,76.3234,28100.0
2015-04-24 15:30:00,101.6,101.61,101.56,101.59,34900.0,76.3309,76.3384,76.3008,76.3234,34900.0
2015-04-24 15:35:00,101.59,101.61,101.58,101.6,67300.0,76.3234,76.3384,76.3158,76.3309,67300.0
2015-04-24 15:40:00,101.59,101.61,101.56,101.58,77000.0,76.3234,76.3384,76.3008,76.3158,77000.0
2015-04-24 15:45:00,101.58,101.6,101.57,101.6,137000.0,76.3158,76.3309,76.3083,76.3309,137000.0
2015-04-24 15:50:00,101.6,101.6,101.53,101.56,110500.0,76.3309,76.3309,76.2783,76.3008,110500.0
2015-04-24 15:55:00,101.55,101.61,101.52,101.59,179900.0,76.2933,76.3384,76.2708,76.3234,179900.0
2015-04-27 09:30:00,102.0,102.18,101.85,101.96,123900.0,76.6314,76.7666,76.5187,76.6013,123900.0
2015-04-27 09:35:00,101.98,102.15,101.79,102.15,60300.0,76.6164,76.7441,76.4736,76.7441,60300.0
2015-04-27 09:40:00,102.15,102.31,102.05,102.24,59000.0,76.7441,76.8643,76.6689,76.8117,59000.0
2015-04-27 09:45:00,102.21,102.28,102.02,102.14,95600.0,76.7892,76.8417,76.6464,76.7366,95600.0
2015-04-27 09:50:00,102.15,102.22,102.06,102.16,107300.0,76.7441,76.7967,76.6765,76.7516,107300.0
2015-04-27 09:55:00,102.19,102.28,102.13,102.14,76600.0,76.7741,76.8417,76.7291,76.7366,76600.0
2015-04-27 10:00:00,102.15,102.25,102.09,102.12,66700.0,76.7441,76.8192,76.699,76.7215,66700.0
2015-04-27 10:05:00,102.11,102.32,102.1,102.28,72800.0,76.714,76.8718,76.7065,76.8417,72800.0
2015-04-27 10:10:00,102.28,102.32,102.21,102.29,53800.0,76.8417,76.8718,76.7892,76.8493,53800.0
2015-04-27 10:15:00,102.3,102.49,102.3,102.48,35300.0,76.8568,76.9995,76.8568,76.992,35300.0
2015-04-27 10:20:00,102.47,102.49,102.31,102.33,32100.0,76.9845,76.9995,76.8643,76.8793,32100.0
2015-04-27 10:25:00,102.33,102.48,102.32,102.44,45800.0,76.8793,76.992,76.8718,76.962,45800.0
2015-04-27 10:30:00,102.45,102.53,102.41,102.47,58900.0,76.9695,77.0296,76.9394,76.9845,58900.0
2015-04-27 10:35:00,102.47,102.52,102.4,102.46,103600.0,76.9845,77.0221,76.9319,76.977,103600.0
2015-04-27 10:40:00,102.47,102.49,102.36,102.44,65700.0,76.9845,76.9995,76.9018,76.962,65700.0
2015-04-27 10:45:00,102.44,102.45,102.29,102.3,52100.0,76.962,76.9695,76.8493,76.8568,52100.0
2015-04-27 10:50:00,102.29,102.35,102.21,102.27,45300.0,76.8493,76.8943,76.7892,76.8342,45300.0
2015-04-27 10:55:00,102.28,102.29,102.1,102.14,87900.0,76.8417,76.8493,76.7065,76.7366,87900.0
2015-04-27 11:00:00,102.14,102.21,102.09,102.13,62200.0,76.7366,76.7892,76.699,76.7291,62200.0
2015-04-27 11:05:00,102.12,102.14,101.92,101.92,59900.0,76.7215,76.7366,76.5713,76.5713,59900.0
2015-04-27 11:10:00,101.92,101.96,101.85,101.94,35300.0,76.5713,76.6013,76.5187,76.5863,35300.0
2015-04-27 11:15:00,101.94,101.98,101.9,101.95,49200.0,76.5863,76.6164,76.5563,76.5938,49200.0
2015-04-27 11:20:00,101.95,102.02,101.95,102.01,52400.0,76.5938,76.6464,76.5938,76.6389,52400.0
2015-04-27 11:25:00,102.0,102.07,101.94,102.02,36500.0,76.6314,76.684,76.5863,76.6464,36500.0
2015-04-27 11:30:00,102.02,102.22,102.01,102.21,37900.0,76.6464,76.7967,76.6389,76.7892,37900.0
2015-04-27 11:35:00,102.21,102.21,102.11,102.14,29000.0,76.7892,76.7892,76.714,76.7366,29000.0
2015-04-27 11:40:00,102.13,102.14,102.05,102.05,24900.0,76.7291,76.7366,76.6689,76.6689,24900.0
2015-04-27 11:45:00,102.06,102.09,101.97,101.99,39200.0,76.6765,76.699,76.6088,76.6239,39200.0
2015-04-27 11:50:00,102.0,102.04,101.94,102.01,41500.0,76.6314,76.6614,76.5863,76.6389,41500.0
2015-04-27 11:55:00,102.01,102.01,101.91,101.97,23700.0,76.6389,76.6389,76.5638,76.6088,23700.0
2015-04-27 12:00:00,101.98,101.99,101.9,101.97,33300.0,76.6164,76.6239,76.5563,76.6088,33300.0
2015-04-27 12:05:00,101.95,101.99,101.82,101.83,40400.0,76.5938,76.6239,76.4962,76.5037,40400.0
2015-04-27 12:10:00,101.82,101.82,101.67,101.69,46100.0,76.4962,76.4962,76.3835,76.3985,46100.0
2015-04-27 12:15:00,101.68,101.71,101.55,101.55,32300.0,76.391,76.4135,76.2933,76.2933,32300.0
2015-04-27 12:20:00,101.53,101.63,101.51,101.63,26700.0,76.2783,76.3534,76.2633,76.3534,26700.0
2015-04-27 12:25:00,101.64,101.67,101.58,101.61,25200.0,76.3609,76.3835,76.3158,76.3384,25200.0
2015-04-27 12:30:00,101.62,101.7,101.61,101.69,36600.0,76.3459,76.406,76.3384,76.3985,36600.0
2015-04-27 12:35:00,101.7,101.84,101.68,101.78,19400.0,76.406,76.5112,76.391,76.4661,19400.0
2015-04-27 12:40:00,101.78,101.79,101.64,101.64,19300.0,76.4661,76.4736,76.3609,76.3609,19300.0
2015-04-27 12:45:00,101.64,101.66,101.53,101.56,29700.0,76.3609,76.3759,76.2783,76.3008,29700.0
2015-04-27 12:50:00,101.56,101.57,101.4,101.44,57100.0,76.3008,76.3083,76.1806,76.2107,57100.0
2015-04-27 12:55:00,101.44,101.44,101.34,101.34,72400.0,76.2107,76.2107,76.1355,76.1355,72400.0
2015-04-27 13:00:00,101.34,101.52,101.32,101.52,48800.0,76.1355,76.2708,76.1205,76.2708,48800.0
2015-04-27 13:05:00,101.53,101.59,101.52,101.59,30100.0,76.2783,76.3234,76.2708,76.3234,30100.0
2015-04-27 13:10:00,101.6,101.6,101.5,101.52,24000.0,76.3309,76.3309,76.2557,76.2708,24000.0
2015-04-27 13:15:00,101.52,101.55,101.43,101.52,63300.0,76.2708,76.2933,76.2032,76.2708,63300.0
2015-04-27 13:20:00,101.52,101.63,101.5,101.61,27100.0,76.2708,76.3534,76.2557,76.3384,27100.0
2015-04-27 13:25:00,101.61,101.71,101.59,101.67,32000.0,76.3384,76.4135,76.3234,76.3835,32000.0
2015-04-27 13:30:00,101.68,101.78,101.64,101.75,29300.0,76.391,76.4661,76.3609,76.4436,29300.0
2015-04-27 13:35:00,101.75,101.75,101.68,101.71,22800.0,76.4436,76.4436,76.391,76.4135,22800.0
2015-04-27 13:40:00,101.7,101.7,101.61,101.65,28500.0,76.406,76.406,76.3384,76.3684,28500.0
2015-04-27 13:45:00,101.65,101.72,101.62,101.65,53600.0,76.3684,76.421,76.3459,76.3684,53600.0
2015-04-27 13:50:00,101.64,101.67,101.58,101.62,24900.0,76.3609,76.3835,76.3158,76.3459,24900.0
2015-04-27 13:55:00,101.62,101.74,101.62,101.7,33900.0,76.3459,76.436,76.3459,76.406,33900.0
2015-04-27 14:00:00,101.69,101.75,101.64,101.7,29900.0,76.3985,76.4436,76.3609,76.406,29900.0
2015-04-27 14:05:00,101.7,101.74,101.63,101.63,31700.0,76.406,76.436,76.3534,76.3534,31700.0
2015-04-27 14:10:00,101.64,101.71,101.63,101.65,22800.0,76.3609,76.4135,76.3534,76.3684,22800.0
2015-04-27 14:15:00,101.66,101.7,101.58,101.7,29000.0,76.3759,76.406,76.3158,76.406,29000.0
2015-04-27 14:20:00,101.69,101.7,101.64,101.69,35400.0,76.3985,76.406,76.3609,76.3985,35400.0
2015-04-27 14:25:00,101.7,101.7,101.65,101.67,27700.0,76.406,76.406,76.3684,76.3835,27700.0
2015-04-27 14:30:00,101.68,101.69,101.55,101.56,60400.0,76.391,76.3985,76.2933,76.3008,60400.0
2015-04-27 14:35:00,101.56,101.63,101.52,101.58,62500.0,76.3008,76.3534,76.2708,76.3158,62500.0
2015-04-27 14:40:00,101.58,101.67,101.58,101.63,48800.0,76.3158,76.3835,76.3158,76.3534,48800.0
2015-04-27 14:45:00,101.63,101.7,101.63,101.69,31100.0,76.3534,76.406,76.3534,76.3985,31100.0
2015-04-27 14:50:00,101.69,101.74,101.67,101.71,29500.0,76.3985,76.436,76.3835,76.4135,29500.0
2015-04-27 14:55:00,101.71,101.78,101.66,101.74,41500.0,76.4135,76.4661,76.3759,76.436,41500.0
2015-04-27 15:00:00,101.74,101.76,101.67,101.71,32600.0,76.436,76.4511,76.3835,76.4135,32600.0
2015-04-27 15:05:00,101.71,101.72,101.65,101.66,37000.0,76.4135,76.421,76.3684,76.3759,37000.0
2015-04-27 15:10:00,101.67,101.71,101.59,101.6,39000.0,76.3835,76.4135,76.3234,76.3309,39000.0
2015-04-27 15:15:00,101.61,101.62,101.43,101.45,81200.0,76.3384,76.3459,76.2032,76.2182,81200.0
2015-04-27 15:20:00,101.45,101.58,101.45,101.55,42500.0,76.2182,76.3158,76.2182,76.2933,42500.0
2015-04-27 15:25:00,101.55,101.6,101.5,101.56,68900.0,76.2933,76.3309,76.2557,76.3008,68900.0
2015-04-27 15:30:00,101.56,101.59,101.41,101.45,85000.0,76.3008,76.3234,76.1881,76.2182,85000.0
2015-04-27 15:35:00,101.44,101.5,101.41,101.5,69000.0,76.2107,76.2557,76.1881,76.2557,69000.0
2015-04-27 15:40:00,101.5,101.5,101.43,101.45,96800.0,76.2557,76.2557,76.2032,76.2182,96800.0
2015-04-27 15:45:00,101.44,101.45,101.19,101.39,180600.0,76.2107,76.2182,76.0228,76.1731,180600.0
2015-04-27 15:50:00,101.38,101.39,101.26,101.26,136000.0,76.1656,76.1731,76.0754,76.0754,136000.0
2015-04-27 15:55:00,101.26,101.34,101.22,101.23,293400.0,76.0754,76.1355,76.0454,76.0529,293400.0
2015-04-28 09:30:00,101.2,101.2,100.91,101.06,57700.0,76.0304,76.0304,75.8125,75.9252,57700.0
2015-04-28 09:35:00,101.08,101.22,101.01,101.11,26800.0,75.9402,76.0454,75.8876,75.9627,26800.0
2015-04-28 09:40:00,101.13,101.34,101.06,101.29,34800.0,75.9778,76.1355,75.9252,76.098,34800.0
2015-04-28 09:45:00,101.29,101.47,101.25,101.35,44900.0,76.098,76.2332,76.0679,76.143,44900.0
2015-04-28 09:50:00,101.35,101.52,101.29,101.52,38100.0,76.143,76.2708,76.098,76.2708,38100.0
2015-04-28 09:55:00,101.53,101.57,101.42,101.43,57300.0,76.2783,76.3083,76.1956,76.2032,57300.0
2015-04-28 10:00:00,101.41,101.48,101.1,101.11,136400.0,76.1881,76.2407,75.9552,75.9627,136400.0
2015-04-28 10:05:00,101.1,101.23,100.95,101.06,43900.0,75.9552,76.0529,75.8425,75.9252,43900.0
2015-04-28 10:10:00,101.07,101.07,100.76,100.76,47100.0,75.9327,75.9327,75.6998,75.6998,47100.0
2015-04-28 10:15:00,100.74,101.03,100.74,100.98,34700.0,75.6848,75.9026,75.6848,75.8651,34700.0
2015-04-28 10:20:00,100.98,101.12,100.96,101.1,54300.0,75.8651,75.9703,75.85,75.9552,54300.0
2015-04-28 10:25:00,101.12,101.21,101.07,101.07,46600.0,75.9703,76.0379,75.9327,75.9327,46600.0
2015-04-28 10:30:00,101.07,101.25,101.04,101.25,88100.0,75.9327,76.0679,75.9101,76.0679,88100.0
2015-04-28 10:35:00,101.26,101.26,101.08,101.22,130100.0,76.0754,76.0754,75.9402,76.0454,130100.0
2015-04-28 10:40:00,101.22,101.47,101.21,101.45,34800.0,76.0454,76.2332,76.0379,76.2182,34800.0
2015-04-28 10:45:00,101.46,101.56,101.43,101.52,41800.0,76.2257,76.3008,76.2032,76.2708,41800.0
2015-04-28 10:50:00,101.52,101.62,101.45,101.46,125300.0,76.2708,76.3459,76.2182,76.2257,125300.0
2015-04-28 10:55:00,101.46,101.46,101.32,101.35,65800.0,76.2257,76.2257,76.1205,76.143,65800.0
2015-04-28 11:00:00,101.35,101.6,101.35,101.59,69500.0,76.143,76.3309,76.143,76.3234,69500.0
2015-04-28 11:05:00,101.61,101.73,101.58,101.66,53400.0,76.3384,76.4285,76.3158,76.3759,53400.0
2015-04-28 11:10:00,101.66,101.85,101.64,101.79,48400.0,76.3759,76.5187,76.3609,76.4736,48400.0
2015-04-28 11:15:00,101.8,101.8,101.67,101.7,42800.0,76.4811,76.4811,76.3835,76.406,42800.0
2015-04-28 11:20:00,101.7,101.73,101.63,101.68,46000.0,76.406,76.4285,76.3534,76.391,46000.0
2015-04-28 11:25:00,101.68,101.7,101.59,101.59,28900.0,76.391,76.406,76.3234,76.3234,28900.0
2015-04-28 11:30:00,101.58,101.76,101.58,101.75,28600.0,76.3158,76.4511,76.3158,76.4436,28600.0
2015-04-28 11:35:00,101.75,101.77,101.72,101.74,47000.0,76.4436,76.4586,76.421,76.436,47000.0
2015-04-28 11:40:00,101.74,101.75,101.6,101.62,42100.0,76.436,76.4436,76.3309,76.3459,42100.0
2015-04-28 11:45:00,101.62,101.89,101.6,101.88,39500.0,76.3459,76.5487,76.3309,76.5412,39500.0
2015-04-28 11:50:00,101.87,101.93,101.85,101.86,29200.0,76.5337,76.5788,76.5187,76.5262,29200.0
2015-04-28 11:55:00,101.86,101.86,101.79,101.81,92900.0,76.5262,76.5262,76.4736,76.4886,92900.0
2015-04-28 12:00:00,101.82,101.85,101.8,101.84,53200.0,76.4962,76.5187,76.4811,76.5112,53200.0
2015-04-28 12:05:00,101.84,101.87,101.79,101.85,51000.0,76.5112,76.5337,76.4736,76.5187,51000.0
2015-04-28 12:10:00,101.84,101.85,101.76,101.77,35900.0,76.5112,76.5187,76.4511,76.4586,35900.0
2015-04-28 12:15:00,101.77,101.79,101.7,101.76,23000.0,76.4586,76.4736,76.406,76.4511,23000.0
2015-04-28 12:20:00,101.75,101.81,101.72,101.72,22500.0,76.4436,76.4886,76.421,76.421,22500.0
2015-04-28 12:25:00,101.72,101.81,101.71,101.8,25600.0,76.421,76.4886,76.4135,76.4811,25600.0
2015-04-28 12:30:00,101.8,101.91,101.8,101.85,15400.0,76.4811,76.5638,76.4811,76.5187,15400.0
2015-04-28 12:35:00,101.83,101.83,101.76,101.77,11700.0,76.5037,76.5037,76.4511,76.4586,11700.0
2015-04-28 12:40:00,101.76,101.87,101.76,101.86,16800.0,76.4511,76.5337,76.4511,76.5262,16800.0
2015-04-28 12:45:00,101.86,101.86,101.83,101.86,18000.0,76.5262,76.5262,76.5037,76.5262,18000.0
2015-04-28 12:50:00,101.85,102.11,101.85,102.09,47200.0,76.5187,76.714,76.5187,76.699,47200.0
2015-04-28 12:55:00,102.09,102.09,101.99,102.0,17000.0,76.699,76.699,76.6239,76.6314,17000.0
2015-04-28 13:00:00,101.99,102.03,101.95,102.02,16400.0,76.6239,76.6539,76.5938,76.6464,16400.0
2015-04-28 13:05:00,102.02,102.02,101.88,101.89,39400.0,76.6464,76.6464,76.5412,76.5487,39400.0
2015-04-28 13:10:00,101.88,101.93,101.85,101.92,47000.0,76.5412,76.5788,76.5187,76.5713,47000.0
2015-04-28 13:15:00,101.92,101.92,101.84,101.84,12000.0,76.5713,76.5713,76.5112,76.5112,12000.0
2015-04-28 13:20:00,101.84,101.87,101.81,101.82,18800.0,76.5112,76.5337,76.4886,76.4962,18800.0
2015-04-28 13:25:00,101.82,101.82,101.79,101.81,13800.0,76.4962,76.4962,76.4736,76.4886,13800.0
2015-04-28 13:30:00,101.8,101.84,101.77,101.81,36700.0,76.4811,76.5112,76.4586,76.4886,36700.0
2015-04-28 13:35:00,101.81,101.82,101.7,101.75,17300.0,76.4886,76.4962,76.406,76.4436,17300.0
2015-04-28 13:40:00,101.74,101.78,101.73,101.76,25200.0,76.436,76.4661,76.4285,76.4511,25200.0
2015-04-28 13:45:00,101.74,101.75,101.68,101.74,16000.0,76.436,76.4436,76.391,76.436,16000.0
2015-04-28 13:50:00,101.75,101.75,101.68,101.7,14800.0,76.4436,76.4436,76.391,76.406,14800.0
2015-04-28 13:55:00,101.71,101.75,101.7,101.73,17800.0,76.4135,76.4436,76.406,76.4285,17800.0
2015-04-28 14:00:00,101.73,101.73,101.6,101.6,18900.0,76.4285,76.4285,76.3309,76.3309,18900.0
2015-04-28 14:05:00,101.59,101.63,101.58,101.63,16100.0,76.3234,76.3534,76.3158,76.3534,16100.0
2015-04-28 14:10:00,101.63,101.67,101.59,101.6,46300.0,76.3534,76.3835,76.3234,76.3309,46300.0
2015-04-28 14:15:00,101.59,101.62,101.56,101.56,26900.0,76.3234,76.3459,76.3008,76.3008,26900.0
2015-04-28 14:20:00,101.56,101.58,101.52,101.55,31400.0,76.3008,76.3158,76.2708,76.2933,31400.0
2015-04-28 14:25:00,101.55,101.59,101.52,101.56,22800.0,76.2933,76.3234,76.2708,76.3008,22800.0
2015-04-28 14:30:00,101.54,101.65,101.51,101.64,34200.0,76.2858,76.3684,76.2633,76.3609,34200.0
2015-04-28 14:35:00,101.64,101.67,101.63,101.65,25800.0,76.3609,76.3835,76.3534,76.3684,25800.0
2015-04-28 14:40:00,101.64,101.67,101.63,101.64,12000.0,76.3609,76.3835,76.3534,76.3609,12000.0
2015-04-28 14:45:00,101.65,101.72,101.64,101.67,23700.0,76.3684,76.421,76.3609,76.3835,23700.0
2015-04-28 14:50:00,101.67,101.72,101.63,101.7,36500.0,76.3835,76.421,76.3534,76.406,36500.0
2015-04-28 14:55:00,101.7,101.73,101.69,101.72,38100.0,76.406,76.4285,76.3985,76.421,38100.0
2015-04-28 15:00:00,101.71,101.77,101.69,101.76,27000.0,76.4135,76.4586,76.3985,76.4511,27000.0
2015-04-28 15:05:00,101.76,101.86,101.76,101.83,53300.0,76.4511,76.5262,76.4511,76.5037,53300.0
2015-04-28 15:10:00,101.84,101.87,101.83,101.85,38400.0,76.5112,76.5337,76.5037,76.5187,38400.0
2015-04-28 15:15:00,101.86,101.87,101.83,101.84,49700.0,76.5262,76.5337,76.5037,76.5112,49700.0
2015-04-28 15:20:00,101.84,101.9,101.83,101.9,40000.0,76.5112,76.5563,76.5037,76.5563,40000.0
2015-04-28 15:25:00,101.9,101.9,101.87,101.89,45300.0,76.5563,76.5563,76.5337,76.5487,45300.0
2015-04-28 15:30:00,101.89,101.98,101.88,101.94,72700.0,76.5487,76.6164,76.5412,76.5863,72700.0
2015-04-28 15:35:00,101.94,101.96,101.92,101.92,50600.0,76.5863,76.6013,76.5713,76.5713,50600.0
2015-04-28 15:40:00,101.93,101.93,101.89,101.9,54200.0,76.5788,76.5788,76.5487,76.5563,54200.0
2015-04-28 15:45:00,101.89,101.9,101.82,101.84,87300.0,76.5487,76.5563,76.4962,76.5112,87300.0
2015-04-28 15:50:00,101.84,101.94,101.8,101.92,87100.0,76.5112,76.5863,76.4811,76.5713,87100.0
2015-04-28 15:55:00,101.92,101.98,101.88,101.98,126300.0,76.5713,76.6164,76.5412,76.6164,126300.0
2015-04-29 09:30:00,101.67,101.89,101.4,101.67,78100.0,76.3835,76.5487,76.1806,76.3835,78100.0
2015-04-29 09:35:00,101.69,101.77,101.45,101.66,54600.0,76.3985,76.4586,76.2182,76.3759,54600.0
2015-04-29 09:40:00,101.68,101.82,101.43,101.53,36200.0,76.391,76.4962,76.2032,76.2783,36200.0
2015-04-29 09:45:00,101.49,101.82,101.48,101.82,49500.0,76.2482,76.4962,76.2407,76.4962,49500.0
2015-04-29 09:50:00,101.81,101.82,101.65,101.74,52200.0,76.4886,76.4962,76.3684,76.436,52200.0
2015-04-29 09:55:00,101.72,101.83,101.69,101.82,60000.0,76.421,76.5037,76.3985,76.4962,60000.0
2015-04-29 10:00:00,101.83,101.88,101.51,101.52,101000.0,76.5037,76.5412,76.2633,76.2708,101000.0
2015-04-29 10:05:00,101.55,101.64,101.4,101.58,83800.0,76.2933,76.3609,76.1806,76.3158,83800.0
2015-04-29 10:10:00,101.58,101.73,101.45,101.73,57300.0,76.3158,76.4285,76.2182,76.4285,57300.0
2015-04-29 10:15:00,101.74,101.79,101.64,101.73,98300.0,76.436,76.4736,76.3609,76.4285,98300.0
2015-04-29 10:20:00,101.73,101.73,101.48,101.56,79000.0,76.4285,76.4285,76.2407,76.3008,79000.0
2015-04-29 10:25:00,101.56,101.75,101.55,101.7,39400.0,76.3008,76.4436,76.2933,76.406,39400.0
2015-04-29 10:30:00,101.7,101.83,101.64,101.82,57900.0,76.406,76.5037,76.3609,76.4962,57900.0
2015-04-29 10:35:00,101.82,101.85,101.72,101.83,36200.0,76.4962,76.5187,76.421,76.5037,36200.0
2015-04-29 10:40:00,101.82,101.91,101.77,101.89,48400.0,76.4962,76.5638,76.4586,76.5487,48400.0
2015-04-29 10:45:00,101.9,101.95,101.83,101.83,49500.0,76.5563,76.5938,76.5037,76.5037,49500.0
2015-04-29 10:50:00,101.82,101.85,101.71,101.75,41500.0,76.4962,76.5187,76.4135,76.4436,41500.0
2015-04-29 10:55:00,101.73,101.73,101.54,101.54,67600.0,76.4285,76.4285,76.2858,76.2858,67600.0
2015-04-29 11:00:00,101.54,101.66,101.53,101.53,44500.0,76.2858,76.3759,76.2783,76.2783,44500.0
2015-04-29 11:05:00,101.52,101.55,101.45,101.53,27300.0,76.2708,76.2933,76.2182,76.2783,27300.0
2015-04-29 11:10:00,101.53,101.59,101.46,101.49,41200.0,76.2783,76.3234,76.2257,76.2482,41200.0
2015-04-29 11:15:00,101.5,101.55,101.42,101.48,61500.0,76.2557,76.2933,76.1956,76.2407,61500.0
2015-04-29 11:20:00,101.48,101.49,101.27,101.3,64700.0,76.2407,76.2482,76.0829,76.1055,64700.0
2015-04-29 11:25:00,101.3,101.37,101.15,101.19,42500.0,76.1055,76.1581,75.9928,76.0228,42500.0
2015-04-29 11:30:00,101.2,101.21,101.01,101.05,163300.0,76.0304,76.0379,75.8876,75.9177,163300.0
2015-04-29 11:35:00,101.04,101.07,100.89,100.9,137200.0,75.9101,75.9327,75.7975,75.805,137200.0
2015-04-29 11:40:00,100.91,100.95,100.85,100.87,58900.0,75.8125,75.8425,75.7674,75.7824,58900.0
2015-04-29 11:45:00,100.87,100.88,100.68,100.81,42300.0,75.7824,75.7899,75.6397,75.7374,42300.0
2015-04-29 11:50:00,100.83,100.86,100.66,100.8,185600.0,75.7524,75.7749,75.6247,75.7298,185600.0
2015-04-29 11:55:00,100.8,100.87,100.73,100.85,37100.0,75.7298,75.7824,75.6772,75.7674,37100.0
2015-04-29 12:00:00,100.85,100.9,100.66,100.66,52900.0,75.7674,75.805,75.6247,75.6247,52900.0
2015-04-29 12:05:00,100.67,100.72,100.54,100.56,59700.0,75.6322,75.6697,75.5345,75.5495,59700.0
2015-04-29 12:10:00,100.57,100.62,100.39,100.44,49100.0,75.557,75.5946,75.4218,75.4594,49100.0
2015-04-29 12:15:00,100.46,100.49,100.26,100.31,47600.0,75.4744,75.4969,75.3241,75.3617,47600.0
2015-04-29 12:20:00,100.31,100.41,100.19,100.3,102800.0,75.3617,75.4368,75.2716,75.3542,102800.0
2015-04-29 12:25:00,100.31,100.32,100.22,100.31,49400.0,75.3617,75.3692,75.2941,75.3617,49400.0
2015-04-29 12:30:00,100.29,100.37,100.21,100.37,44700.0,75.3467,75.4068,75.2866,75.4068,44700.0
2015-04-29 12:35:00,100.36,100.47,100.35,100.4,41300.0,75.3993,75.4819,75.3918,75.4293,41300.0
2015-04-29 12:40:00,100.41,100.46,100.31,100.43,34400.0,75.4368,75.4744,75.3617,75.4519,34400.0
2015-04-29 12:45:00,100.45,100.64,100.38,100.6,56100.0,75.4669,75.6096,75.4143,75.5796,56100.0
2015-04-29 12:50:00,100.62,100.65,100.57,100.58,42700.0,75.5946,75.6171,75.557,75.5646,42700.0
2015-04-29 12:55:00,100.58,100.66,100.54,100.61,23400.0,75.5646,75.6247,75.5345,75.5871,23400.0
2015-04-29 13:00:00,100.6,100.61,100.54,100.56,24500.0,75.5796,75.5871,75.5345,75.5495,24500.0
2015-04-29 13:05:00,100.56,100.57,100.49,100.51,44700.0,75.5495,75.557,75.4969,75.512,44700.0
2015-04-29 13:10:00,100.52,100.53,100.45,100.49,26900.0,75.5195,75.527,75.4669,75.4969,26900.0
2015-04-29 13:15:00,100.48,100.56,100.46,100.5,29900.0,75.4894,75.5495,75.4744,75.5045,29900.0
2015-04-29 13:20:00,100.49,100.51,100.43,100.46,38000.0,75.4969,75.512,75.4519,75.4744,38000.0
2015-04-29 13:25:00,100.48,100.5,100.4,100.43,27700.0,75.4894,75.5045,75.4293,75.4519,27700.0
2015-04-29 13:30:00,100.43,100.5,100.42,100.49,43900.0,75.4519,75.5045,75.4443,75.4969,43900.0
2015-04-29 13:35:00,100.49,100.51,100.36,100.37,100900.0,75.4969,75.512,75.3993,75.4068,100900.0
2015-04-29 13:40:00,100.36,100.56,100.29,100.56,45700.0,75.3993,75.5495,75.3467,75.5495,45700.0
2015-04-29 13:45:00,100.56,100.72,100.56,100.7,53600.0,75.5495,75.6697,75.5495,75.6547,53600.0
2015-04-29 13:50:00,100.71,100.81,100.64,100.76,29300.0,75.6622,75.7374,75.6096,75.6998,29300.0
2015-04-29 13:55:00,100.76,100.84,100.69,100.8,25800.0,75.6998,75.7599,75.6472,75.7298,25800.0
2015-04-29 14:00:00,100.82,100.92,100.5,100.76,45200.0,75.7449,75.82,75.5045,75.6998,45200.0
2015-04-29 14:05:00,100.77,100.81,100.6,100.68,27000.0,75.7073,75.7374,75.5796,75.6397,27000.0
2015-04-29 14:10:00,100.71,100.78,100.43,100.49,47600.0,75.6622,75.7148,75.4519,75.4969,47600.0
2015-04-29 14:15:00,100.47,100.83,100.47,100.75,41200.0,75.4819,75.7524,75.4819,75.6923,41200.0
2015-04-29 14:20:00,100.74,100.89,100.7,100.86,38400.0,75.6848,75.7975,75.6547,75.7749,38400.0
2015-04-29 14:25:00,100.86,100.94,100.79,100.93,56700.0,75.7749,75.835,75.7223,75.8275,56700.0
2015-04-29 14:30:00,100.92,100.94,100.81,100.9,43300.0,75.82,75.835,75.7374,75.805,43300.0
2015-04-29 14:35:00,100.91,100.96,100.87,100.94,90100.0,75.8125,75.85,75.7824,75.835,90100.0
2015-04-29 14:40:00,100.94,101.0,100.78,100.8,60800.0,75.835,75.8801,75.7148,75.7298,60800.0
2015-04-29 14:45:00,100.81,100.85,100.72,100.75,75500.0,75.7374,75.7674,75.6697,75.6923,75500.0
2015-04-29 14:50:00,100.75,100.77,100.61,100.74,67100.0,75.6923,75.7073,75.5871,75.6848,67100.0
2015-04-29 14:55:00,100.74,100.81,100.63,100.81,150500.0,75.6848,75.7374,75.6021,75.7374,150500.0
2015-04-29 15:00:00,100.81,100.84,100.75,100.76,107600.0,75.7374,75.7599,75.6923,75.6998,107600.0
2015-04-29 15:05:00,100.76,100.83,100.69,100.75,61200.0,75.6998,75.7524,75.6472,75.6923,61200.0
2015-04-29 15:10:00,100.73,100.84,100.63,100.82,61100.0,75.6772,75.7599,75.6021,75.7449,61100.0
2015-04-29 15:15:00,100.82,100.85,100.69,100.75,58100.0,75.7449,75.7674,75.6472,75.6923,58100.0
2015-04-29 15:20:00,100.75,100.81,100.73,100.75,53300.0,75.6923,75.7374,75.6772,75.6923,53300.0
2015-04-29 15:25:00,100.74,100.81,100.7,100.79,81300.0,75.6848,75.7374,75.6547,75.7223,81300.0
2015-04-29 15:30:00,100.78,100.8,100.72,100.73,75600.0,75.7148,75.7298,75.6697,75.6772,75600.0
2015-04-29 15:35:00,100.74,100.91,100.73,100.84,65200.0,75.6848,75.8125,75.6772,75.7599,65200.0
2015-04-29 15:40:00,100.84,100.86,100.63,100.65,82800.0,75.7599,75.7749,75.6021,75.6171,82800.0
2015-04-29 15:45:00,100.65,100.7,100.61,100.68,84500.0,75.6171,75.6547,75.5871,75.6397,84500.0
2015-04-29 15:50:00,100.68,100.68,100.57,100.59,126000.0,75.6397,75.6397,75.557,75.5721,126000.0
2015-04-29 15:55:00,100.59,100.71,100.55,100.64,248800.0,75.5721,75.6622,75.542,75.6096,248800.0
2015-04-30 09:30:00,100.42,100.68,100.31,100.6,83700.0,75.4443,75.6397,75.3617,75.5796,83700.0
2015-04-30 09:35:00,100.61,100.9,100.6,100.78,67000.0,75.5871,75.805,75.5796,75.7148,67000.0
2015-04-30 09:40:00,100.83,100.86,100.59,100.69,108200.0,75.7524,75.7749,75.5721,75.6472,108200.0
2015-04-30 09:45:00,100.7,100.89,100.7,100.75,88000.0,75.6547,75.7975,75.6547,75.6923,88000.0
2015-04-30 09:50:00,100.74,100.85,100.65,100.74,106000.0,75.6848,75.7674,75.6171,75.6848,106000.0
2015-04-30 09:55:00,100.73,100.8,100.46,100.5,73900.0,75.6772,75.7298,75.4744,75.5045,73900.0
2015-04-30 10:00:00,100.51,100.56,100.41,100.49,56300.0,75.512,75.5495,75.4368,75.4969,56300.0
2015-04-30 10:05:00,100.52,100.69,100.43,100.49,78700.0,75.5195,75.6472,75.4519,75.4969,78700.0
2015-04-30 10:10:00,100.49,100.66,100.48,100.58,70400.0,75.4969,75.6247,75.4894,75.5646,70400.0
2015-04-30 10:15:00,100.57,100.66,100.51,100.56,62100.0,75.557,75.6247,75.512,75.5495,62100.0
2015-04-30 10:20:00,100.57,100.61,100.46,100.61,71100.0,75.557,75.5871,75.4744,75.5871,71100.0
2015-04-30 10:25:00,100.6,100.63,100.45,100.5,70000.0,75.5796,75.6021,75.4669,75.5045,70000.0
2015-04-30 10:30:00,100.5,100.63,100.48,100.59,34700.0,75.5045,75.6021,75.4894,75.5721,34700.0
2015-04-30 10:35:00,100.59,100.68,100.56,100.62,36500.0,75.5721,75.6397,75.5495,75.5946,36500.0
2015-04-30 10:40:00,100.61,100.77,100.55,100.7,27100.0,75.5871,75.7073,75.542,75.6547,27100.0
2015-04-30 10:45:00,100.68,100.88,100.67,100.79,33200.0,75.6397,75.7899,75.6322,75.7223,33200.0
2015-04-30 10:50:00,100.79,100.84,100.7,100.72,233200.0,75.7223,75.7599,75.6547,75.6697,233200.0
2015-04-30 10:55:00,100.71,100.84,100.61,100.81,25700.0,75.6622,75.7599,75.5871,75.7374,25700.0
2015-04-30 11:00:00,100.8,100.94,100.8,100.94,130600.0,75.7298,75.835,75.7298,75.835,130600.0
2015-04-30 11:05:00,100.92,100.98,100.89,100.93,41500.0,75.82,75.8651,75.7975,75.8275,41500.0
2015-04-30 11:10:00,100.94,101.03,100.93,100.95,30700.0,75.835,75.9026,75.8275,75.8425,30700.0
2015-04-30 11:15:00,100.95,101.05,100.95,101.0,39800.0,75.8425,75.9177,75.8425,75.8801,39800.0
2015-04-30 11:20:00,100.99,100.99,100.86,100.86,30700.0,75.8726,75.8726,75.7749,75.7749,30700.0
2015-04-30 11:25:00,100.86,100.9,100.79,100.85,35200.0,75.7749,75.805,75.7223,75.7674,35200.0
2015-04-30 11:30:00,100.86,100.92,100.77,100.82,36100.0,75.7749,75.82,75.7073,75.7449,36100.0
2015-04-30 11:35:00,100.84,100.87,100.8,100.83,30800.0,75.7599,75.7824,75.7298,75.7524,30800.0
2015-04-30 11:40:00,100.83,100.9,100.78,100.84,34400.0,75.7524,75.805,75.7148,75.7599,34400.0
2015-04-30 11:45:00,100.83,100.87,100.72,100.76,33200.0,75.7524,75.7824,75.6697,75.6998,33200.0
2015-04-30 11:50:00,100.75,100.77,100.59,100.61,25900.0,75.6923,75.7073,75.5721,75.5871,25900.0
2015-04-30 11:55:00,100.61,100.62,100.45,100.45,24300.0,75.5871,75.5946,75.4669,75.4669,24300.0
2015-04-30 12:00:00,100.46,100.51,100.44,100.49,31700.0,75.4744,75.512,75.4594,75.4969,31700.0
2015-04-30 12:05:00,100.49,100.53,100.47,100.51,47800.0,75.4969,75.527,75.4819,75.512,47800.0
2015-04-30 12:10:00,100.52,100.55,100.5,100.53,28600.0,75.5195,75.542,75.5045,75.527,28600.0
2015-04-30 12:15:00,100.53,100.61,100.52,100.56,29000.0,75.527,75.5871,75.5195,75.5495,29000.0
2015-04-30 12:20:00,100.55,100.58,100.51,100.54,17900.0,75.542,75.5646,75.512,75.5345,17900.0
2015-04-30 12:25:00,100.54,100.55,100.5,100.53,92100.0,75.5345,75.542,75.5045,75.527,92100.0
2015-04-30 12:30:00,100.53,100.61,100.49,100.57,58000.0,75.527,75.5871,75.4969,75.557,58000.0
2015-04-30 12:35:00,100.59,100.63,100.51,100.57,24100.0,75.5721,75.6021,75.512,75.557,24100.0
2015-04-30 12:40:00,100.56,100.59,100.49,100.55,43600.0,75.5495,75.5721,75.4969,75.542,43600.0
2015-04-30 12:45:00,100.54,100.61,100.43,100.59,240500.0,75.5345,75.5871,75.4519,75.5721,240500.0
2015-04-30 12:50:00,100.61,100.61,100.45,100.47,26300.0,75.5871,75.5871,75.4669,75.4819,26300.0
2015-04-30 12:55:00,100.46,100.6,100.42,100.6,17500.0,75.4744,75.5796,75.4443,75.5796,17500.0
2015-04-30 13:00:00,100.59,100.74,100.57,100.73,44100.0,75.5721,75.6848,75.557,75.6772,44100.0
2015-04-30 13:05:00,100.73,100.76,100.64,100.71,36800.0,75.6772,75.6998,75.6096,75.6622,36800.0
2015-04-30 13:10:00,100.7,100.72,100.52,100.53,34700.0,75.6547,75.6697,75.5195,75.527,34700.0
2015-04-30 13:15:00,100.54,100.54,100.47,100.48,51800.0,75.5345,75.5345,75.4819,75.4894,51800.0
2015-04-30 13:20:00,100.47,100.49,100.39,100.4,40800.0,75.4819,75.4969,75.4218,75.4293,40800.0
2015-04-30 13:25:00,100.41,100.47,100.36,100.47,30500.0,75.4368,75.4819,75.3993,75.4819,30500.0
2015-04-30 13:30:00,100.47,100.67,100.42,100.66,32000.0,75.4819,75.6322,75.4443,75.6247,32000.0
2015-04-30 13:35:00,100.65,100.67,100.44,100.44,39300.0,75.6171,75.6322,75.4594,75.4594,39300.0
2015-04-30 13:40:00,100.45,100.55,100.45,100.51,28900.0,75.4669,75.542,75.4669,75.512,28900.0
2015-04-30 13:45:00,100.51,100.51,100.42,100.42,36300.0,75.512,75.512,75.4443,75.4443,36300.0
2015-04-30 13:50:00,100.41,100.45,100.36,100.43,37800.0,75.4368,75.4669,75.3993,75.4519,37800.0
2015-04-30 13:55:00,100.43,100.48,100.21,100.4,176700.0,75.4519,75.4894,75.2866,75.4293,176700.0
2015-04-30 14:00:00,100.41,100.56,100.38,100.56,55000.0,75.4368,75.5495,75.4143,75.5495,55000.0
2015-04-30 14:05:00,100.55,100.56,100.37,100.38,101200.0,75.542,75.5495,75.4068,75.4143,101200.0
2015-04-30 14:10:00,100.37,100.98,100.2,100.29,246800.0,75.4068,75.8651,75.2791,75.3467,246800.0
2015-04-30 14:15:00,100.29,100.32,100.22,100.26,55500.0,75.3467,75.3692,75.2941,75.3241,55500.0
2015-04-30 14:20:00,100.26,100.45,100.24,100.27,56300.0,75.3241,75.4669,75.3091,75.3317,56300.0
2015-04-30 14:25:00,100.28,100.41,100.22,100.29,40000.0,75.3392,75.4368,75.2941,75.3467,40000.0
2015-04-30 14:30:00,100.28,100.32,100.22,100.22,120200.0,75.3392,75.3692,75.2941,75.2941,120200.0
2015-04-30 14:35:00,100.23,100.31,100.23,100.28,48700.0,75.3016,75.3617,75.3016,75.3392,48700.0
2015-04-30 14:40:00,100.29,100.32,100.22,100.3,60200.0,75.3467,75.3692,75.2941,75.3542,60200.0
2015-04-30 14:45:00,100.3,100.31,100.09,100.14,39200.0,75.3542,75.3617,75.1964,75.234,39200.0
2015-04-30 14:50:00,100.14,100.14,99.94,99.96,100700.0,75.234,75.234,75.0837,75.0988,100700.0
2015-04-30 14:55:00,99.94,99.95,99.72,99.74,92400.0,75.0837,75.0912,74.9184,74.9335,92400.0
2015-04-30 15:00:00,99.73,99.74,99.39,99.41,163700.0,74.926,74.9335,74.6705,74.6855,163700.0
2015-04-30 15:05:00,99.4,99.62,99.31,99.49,113300.0,74.678,74.8433,74.6104,74.7457,113300.0
2015-04-30 15:10:00,99.49,99.52,99.36,99.49,76200.0,74.7457,74.7682,74.648,74.7457,76200.0
2015-04-30 15:15:00,99.48,99.57,99.39,99.49,113800.0,74.7381,74.8058,74.6705,74.7457,113800.0
2015-04-30 15:20:00,99.49,99.5,99.36,99.42,137000.0,74.7457,74.7532,74.648,74.6931,137000.0
2015-04-30 15:25:00,99.42,99.43,99.11,99.22,128200.0,74.6931,74.7006,74.4602,74.5428,128200.0
2015-04-30 15:30:00,99.21,99.55,99.19,99.53,129000.0,74.5353,74.7907,74.5203,74.7757,129000.0
2015-04-30 15:35:00,99.53,99.61,99.46,99.59,117400.0,74.7757,74.8358,74.7231,74.8208,117400.0
2015-04-30 15:40:00,99.6,99.6,99.44,99.5,128400.0,74.8283,74.8283,74.7081,74.7532,128400.0
2015-04-30 15:45:00,99.49,99.55,99.44,99.55,175200.0,74.7457,74.7907,74.7081,74.7907,175200.0
2015-04-30 15:50:00,99.54,99.59,99.5,99.55,220000.0,74.7832,74.8208,74.7532,74.7907,220000.0
2015-04-30 15:55:00,99.54,99.58,99.01,99.21,602300.0,74.7832,74.8133,74.385,74.5353,602300.0
2015-05-01 09:30:00,100.93,101.18,99.21,99.21,214000.0,75.8275,76.0153,74.5353,74.5353,214000.0
2015-05-01 09:35:00,99.51,99.53,97.87,99.26,466100.0,74.7607,74.7757,73.5286,74.5729,466100.0
2015-05-01 09:40:00,99.3,99.82,98.92,99.16,156300.0,74.6029,74.9936,74.3174,74.4977,156300.0
2015-05-01 09:45:00,99.15,100.49,99.15,100.27,345800.0,74.4902,75.4969,74.4902,75.3317,345800.0
2015-05-01 09:50:00,100.31,100.46,99.94,99.99,124900.0,75.3617,75.4744,75.0837,75.1213,124900.0
2015-05-01 09:55:00,100.06,100.36,99.83,99.84,131700.0,75.1739,75.3993,75.0011,75.0086,131700.0
2015-05-01 10:00:00,99.88,100.58,99.88,100.38,117900.0,75.0387,75.5646,75.0387,75.4143,117900.0
2015-05-01 10:05:00,100.41,100.48,100.01,100.44,102100.0,75.4368,75.4894,75.1363,75.4594,102100.0
2015-05-01 10:10:00,100.45,100.8,100.45,100.77,83800.0,75.4669,75.7298,75.4669,75.7073,83800.0
2015-05-01 10:15:00,100.77,100.97,100.72,100.89,53900.0,75.7073,75.8576,75.6697,75.7975,53900.0
2015-05-01 10:20:00,100.88,100.98,100.72,100.81,98700.0,75.7899,75.8651,75.6697,75.7374,98700.0
2015-05-01 10:25:00,100.84,100.88,100.38,100.53,176800.0,75.7599,75.7899,75.4143,75.527,176800.0
2015-05-01 10:30:00,100.53,100.64,100.24,100.28,59500.0,75.527,75.6096,75.3091,75.3392,59500.0
2015-05-01 10:35:00,100.27,100.32,100.03,100.23,92900.0,75.3317,75.3692,75.1513,75.3016,92900.0
2015-05-01 10:40:00,100.22,100.36,100.17,100.26,77600.0,75.2941,75.3993,75.2565,75.3241,77600.0
2015-05-01 10:45:00,100.28,100.32,100.11,100.2,82600.0,75.3392,75.3692,75.2114,75.2791,82600.0
2015-05-01 10:50:00,100.17,100.26,100.09,100.22,61600.0,75.2565,75.3241,75.1964,75.2941,61600.0
2015-05-01 10:55:00,100.24,100.28,100.1,100.23,90200.0,75.3091,75.3392,75.2039,75.3016,90200.0
2015-05-01 11:00:00,100.25,100.28,100.12,100.13,78200.0,75.3166,75.3392,75.219,75.2265,78200.0
2015-05-01 11:05:00,100.12,100.14,99.99,100.11,76200.0,75.219,75.234,75.1213,75.2114,76200.0
2015-05-01 11:10:00,100.12,100.27,100.12,100.22,37200.0,75.219,75.3317,75.219,75.2941,37200.0
2015-05-01 11:15:00,100.23,100.47,100.2,100.41,52100.0,75.3016,75.4819,75.2791,75.4368,52100.0
2015-05-01 11:20:00,100.44,100.51,100.28,100.29,55100.0,75.4594,75.512,75.3392,75.3467,55100.0
2015-05-01 11:25:00,100.3,100.38,100.23,100.3,54000.0,75.3542,75.4143,75.3016,75.3542,54000.0
2015-05-01 11:30:00,100.3,100.4,100.19,100.22,47600.0,75.3542,75.4293,75.2716,75.2941,47600.0
2015-05-01 11:35:00,100.22,100.27,100.07,100.07,63000.0,75.2941,75.3317,75.1814,75.1814,63000.0
2015-05-01 11:40:00,100.08,100.18,99.92,100.1,53900.0,75.1889,75.264,75.0687,75.2039,53900.0
2015-05-01 11:45:00,100.12,100.14,100.0,100.0,59900.0,75.219,75.234,75.1288,75.1288,59900.0
2015-05-01 11:50:00,100.0,100.14,99.93,99.99,43600.0,75.1288,75.234,75.0762,75.1213,43600.0
2015-05-01 11:55:00,99.97,100.28,99.95,100.16,40200.0,75.1063,75.3392,75.0912,75.249,40200.0
2015-05-01 12:00:00,100.16,100.23,100.11,100.2,52100.0,75.249,75.3016,75.2114,75.2791,52100.0
2015-05-01 12:05:00,100.2,100.3,100.06,100.16,66500.0,75.2791,75.3542,75.1739,75.249,66500.0
2015-05-01 12:10:00,100.16,100.34,100.15,100.31,40900.0,75.249,75.3842,75.2415,75.3617,40900.0
2015-05-01 12:15:00,100.31,100.49,100.31,100.42,37900.0,75.3617,75.4969,75.3617,75.4443,37900.0
2015-05-01 12:20:00,100.44,100.48,100.34,100.42,56000.0,75.4594,75.4894,75.3842,75.4443,56000.0
2015-05-01 12:25:00,100.43,100.49,100.35,100.49,35600.0,75.4519,75.4969,75.3918,75.4969,35600.0
2015-05-01 12:30:00,100.49,100.51,100.39,100.44,47500.0,75.4969,75.512,75.4218,75.4594,47500.0
2015-05-01 12:35:00,100.45,100.45,100.34,100.36,43400.0,75.4669,75.4669,75.3842,75.3993,43400.0
2015-05-01 12:40:00,100.37,100.43,100.34,100.36,25600.0,75.4068,75.4519,75.3842,75.3993,25600.0
2015-05-01 12:45:00,100.36,100.41,100.24,100.27,34000.0,75.3993,75.4368,75.3091,75.3317,34000.0
2015-05-01 12:50:00,100.27,100.39,100.27,100.34,23400.0,75.3317,75.4218,75.3317,75.3842,23400.0
2015-05-01 12:55:00,100.35,100.4,100.28,100.32,34300.0,75.3918,75.4293,75.3392,75.3692,34300.0
2015-05-01 13:00:00,100.32,100.39,100.27,100.3,31300.0,75.3692,75.4218,75.3317,75.3542,31300.0
2015-05-01 13:05:00,100.3,100.33,100.16,100.2,38700.0,75.3542,75.3767,75.249,75.2791,38700.0
2015-05-01 13:10:00,100.2,100.27,100.14,100.24,26700.0,75.2791,75.3317,75.234,75.3091,26700.0
2015-05-01 13:15:00,100.24,100.31,100.22,100.22,35400.0,75.3091,75.3617,75.2941,75.2941,35400.0
2015-05-01 13:20:00,100.23,100.24,100.12,100.14,28700.0,75.3016,75.3091,75.219,75.234,28700.0
2015-05-01 13:25:00,100.14,100.14,100.04,100.05,42300.0,75.234,75.234,75.1589,75.1664,42300.0
2015-05-01 13:30:00,100.06,100.24,100.02,100.22,23500.0,75.1739,75.3091,75.1438,75.2941,23500.0
2015-05-01 13:35:00,100.22,100.35,100.16,100.33,19500.0,75.2941,75.3918,75.249,75.3767,19500.0
2015-05-01 13:40:00,100.33,100.35,100.15,100.2,21800.0,75.3767,75.3918,75.2415,75.2791,21800.0
2015-05-01 13:45:00,100.21,100.27,100.19,100.26,12500.0,75.2866,75.3317,75.2716,75.3241,12500.0
2015-05-01 13:50:00,100.25,100.46,100.25,100.43,45700.0,75.3166,75.4744,75.3166,75.4519,45700.0
2015-05-01 13:55:00,100.43,100.47,100.37,100.45,26400.0,75.4519,75.4819,75.4068,75.4669,26400.0
2015-05-01 14:00:00,100.45,100.49,100.42,100.46,24400.0,75.4669,75.4969,75.4443,75.4744,24400.0
2015-05-01 14:05:00,100.46,100.54,100.44,100.44,31100.0,75.4744,75.5345,75.4594,75.4594,31100.0
2015-05-01 14:10:00,100.44,100.47,100.38,100.39,26300.0,75.4594,75.4819,75.4143,75.4218,26300.0
2015-05-01 14:15:00,100.4,100.46,100.31,100.32,40800.0,75.4293,75.4744,75.3617,75.3692,40800.0
2015-05-01 14:20:00,100.32,100.49,100.29,100.48,23500.0,75.3692,75.4969,75.3467,75.4894,23500.0
2015-05-01 14:25:00,100.47,100.65,100.47,100.65,27100.0,75.4819,75.6171,75.4819,75.6171,27100.0
2015-05-01 14:30:00,100.66,100.66,100.58,100.59,22800.0,75.6247,75.6247,75.5646,75.5721,22800.0
2015-05-01 14:35:00,100.59,100.62,100.54,100.57,56700.0,75.5721,75.5946,75.5345,75.557,56700.0
2015-05-01 14:40:00,100.56,100.57,100.39,100.39,33100.0,75.5495,75.557,75.4218,75.4218,33100.0
2015-05-01 14:45:00,100.39,100.49,100.37,100.44,33400.0,75.4218,75.4969,75.4068,75.4594,33400.0
2015-05-01 14:50:00,100.44,100.45,100.27,100.28,43900.0,75.4594,75.4669,75.3317,75.3392,43900.0
2015-05-01 14:55:00,100.3,100.31,100.16,100.22,56200.0,75.3542,75.3617,75.249,75.2941,56200.0
2015-05-01 15:00:00,100.22,100.3,100.2,100.28,51500.0,75.2941,75.3542,75.2791,75.3392,51500.0
2015-05-01 15:05:00,100.3,100.34,100.26,100.29,34400.0,75.3542,75.3842,75.3241,75.3467,34400.0
2015-05-01 15:10:00,100.29,100.35,100.26,100.26,42200.0,75.3467,75.3918,75.3241,75.3241,42200.0
2015-05-01 15:15:00,100.29,100.29,100.11,100.12,46100.0,75.3467,75.3467,75.2114,75.219,46100.0
2015-05-01 15:20:00,100.13,100.21,100.06,100.2,66000.0,75.2265,75.2866,75.1739,75.2791,66000.0
2015-05-01 15:25:00,100.2,100.21,100.0,100.05,49700.0,75.2791,75.2866,75.1288,75.1664,49700.0
2015-05-01 15:30:00,100.04,100.17,100.03,100.15,58900.0,75.1589,75.2565,75.1513,75.2415,58900.0
2015-05-01 15:35:00,100.15,100.22,100.09,100.12,98200.0,75.2415,75.2941,75.1964,75.219,98200.0
2015-05-01 15:40:00,100.13,100.25,100.12,100.19,89700.0,75.2265,75.3166,75.219,75.2716,89700.0
2015-05-01 15:45:00,100.19,100.19,100.08,100.19,101500.0,75.2716,75.2716,75.1889,75.2716,101500.0
2015-05-01 15:50:00,100.19,100.32,100.18,100.32,140700.0,75.2716,75.3692,75.264,75.3692,140700.0
2015-05-01 15:55:00,100.31,100.5,100.29,100.45,274000.0,75.3617,75.5045,75.3467,75.4669,274000.0
2015-05-04 09:30:00,100.57,101.11,100.52,101.07,123200.0,75.557,75.9627,75.5195,75.9327,123200.0
2015-05-04 09:35:00,101.09,101.32,100.93,100.93,44100.0,75.9477,76.1205,75.8275,75.8275,44100.0
2015-05-04 09:40:00,101.01,101.24,100.96,101.05,15900.0,75.8876,76.0604,75.85,75.9177,15900.0
2015-05-04 09:45:00,101.01,101.05,100.78,100.78,48700.0,75.8876,75.9177,75.7148,75.7148,48700.0
2015-05-04 09:50:00,100.78,100.85,100.68,100.7,35700.0,75.7148,75.7674,75.6397,75.6547,35700.0
2015-05-04 09:55:00,100.67,100.77,100.6,100.6,47500.0,75.6322,75.7073,75.5796,75.5796,47500.0
2015-05-04 10:00:00,100.63,100.66,100.53,100.54,31700.0,75.6021,75.6247,75.527,75.5345,31700.0
2015-05-04 10:05:00,100.54,100.57,100.31,100.36,66500.0,75.5345,75.557,75.3617,75.3993,66500.0
2015-05-04 10:10:00,100.36,100.43,100.19,100.24,60400.0,75.3993,75.4519,75.2716,75.3091,60400.0
2015-05-04 10:15:00,100.26,100.28,100.18,100.26,47000.0,75.3241,75.3392,75.264,75.3241,47000.0
2015-05-04 10:20:00,100.27,100.45,100.24,100.38,76800.0,75.3317,75.4669,75.3091,75.4143,76800.0
2015-05-04 10:25:00,100.4,100.55,100.26,100.31,55600.0,75.4293,75.542,75.3241,75.3617,55600.0
2015-05-04 10:30:00,100.31,100.31,100.12,100.14,55800.0,75.3617,75.3617,75.219,75.234,55800.0
2015-05-04 10:35:00,100.16,100.44,100.14,100.36,44600.0,75.249,75.4594,75.234,75.3993,44600.0
2015-05-04 10:40:00,100.35,100.42,100.33,100.38,28600.0,75.3918,75.4443,75.3767,75.4143,28600.0
2015-05-04 10:45:00,100.39,100.55,100.33,100.53,63000.0,75.4218,75.542,75.3767,75.527,63000.0
2015-05-04 10:50:00,100.52,100.53,100.4,100.47,21500.0,75.5195,75.527,75.4293,75.4819,21500.0
2015-05-04 10:55:00,100.47,100.5,100.41,100.5,48400.0,75.4819,75.5045,75.4368,75.5045,48400.0
2015-05-04 11:00:00,100.48,100.63,100.41,100.61,57100.0,75.4894,75.6021,75.4368,75.5871,57100.0
2015-05-04 11:05:00,100.6,100.62,100.4,100.4,55200.0,75.5796,75.5946,75.4293,75.4293,55200.0
2015-05-04 11:10:00,100.41,100.45,100.22,100.22,65100.0,75.4368,75.4669,75.2941,75.2941,65100.0
2015-05-04 11:15:00,100.22,100.22,100.06,100.12,69300.0,75.2941,75.2941,75.1739,75.219,69300.0
2015-05-04 11:20:00,100.09,100.32,100.09,100.31,61500.0,75.1964,75.3692,75.1964,75.3617,61500.0
2015-05-04 11:25:00,100.3,100.45,100.29,100.35,20100.0,75.3542,75.4669,75.3467,75.3918,20100.0
2015-05-04 11:30:00,100.37,100.37,100.25,100.25,13600.0,75.4068,75.4068,75.3166,75.3166,13600.0
2015-05-04 11:35:00,100.26,100.35,100.23,100.35,26000.0,75.3241,75.3918,75.3016,75.3918,26000.0
2015-05-04 11:40:00,100.35,100.37,100.26,100.33,27400.0,75.3918,75.4068,75.3241,75.3767,27400.0
2015-05-04 11:45:00,100.33,100.35,100.28,100.32,24700.0,75.3767,75.3918,75.3392,75.3692,24700.0
2015-05-04 11:50:00,100.32,100.34,100.25,100.31,37200.0,75.3692,75.3842,75.3166,75.3617,37200.0
2015-05-04 11:55:00,100.3,100.4,100.29,100.37,26800.0,75.3542,75.4293,75.3467,75.4068,26800.0
2015-05-04 12:00:00,100.37,100.39,100.31,100.35,10800.0,75.4068,75.4218,75.3617,75.3918,10800.0
2015-05-04 12:05:00,100.34,100.44,100.33,100.43,10300.0,75.3842,75.4594,75.3767,75.4519,10300.0
2015-05-04 12:10:00,100.43,100.52,100.39,100.41,58700.0,75.4519,75.5195,75.4218,75.4368,58700.0
2015-05-04 12:15:00,100.4,100.58,100.39,100.47,21000.0,75.4293,75.5646,75.4218,75.4819,21000.0
2015-05-04 12:20:00,100.46,100.49,100.35,100.47,17400.0,75.4744,75.4969,75.3918,75.4819,17400.0
2015-05-04 12:25:00,100.5,100.59,100.48,100.56,14700.0,75.5045,75.5721,75.4894,75.5495,14700.0
2015-05-04 12:30:00,100.55,100.56,100.38,100.44,17100.0,75.542,75.5495,75.4143,75.4594,17100.0
2015-05-04 12:35:00,100.44,100.48,100.4,100.43,11900.0,75.4594,75.4894,75.4293,75.4519,11900.0
2015-05-04 12:40:00,100.42,100.48,100.38,100.45,13000.0,75.4443,75.4894,75.4143,75.4669,13000.0
2015-05-04 12:45:00,100.47,100.48,100.37,100.4,11500.0,75.4819,75.4894,75.4068,75.4293,11500.0
2015-05-04 12:50:00,100.4,100.47,100.39,100.4,15500.0,75.4293,75.4819,75.4218,75.4293,15500.0
2015-05-04 12:55:00,100.4,100.42,100.3,100.3,15900.0,75.4293,75.4443,75.3542,75.3542,15900.0
2015-05-04 13:00:00,100.31,100.34,100.21,100.26,25200.0,75.3617,75.3842,75.2866,75.3241,25200.0
2015-05-04 13:05:00,100.27,100.27,100.1,100.16,36000.0,75.3317,75.3317,75.2039,75.249,36000.0
2015-05-04 13:10:00,100.16,100.16,100.07,100.1,26200.0,75.249,75.249,75.1814,75.2039,26200.0
2015-05-04 13:15:00,100.09,100.15,100.06,100.13,18300.0,75.1964,75.2415,75.1739,75.2265,18300.0
2015-05-04 13:20:00,100.14,100.15,100.03,100.03,16900.0,75.234,75.2415,75.1513,75.1513,16900.0
2015-05-04 13:25:00,100.03,100.11,100.03,100.09,18400.0,75.1513,75.2114,75.1513,75.1964,18400.0
2015-05-04 13:30:00,100.1,100.12,100.04,100.11,26200.0,75.2039,75.219,75.1589,75.2114,26200.0
2015-05-04 13:35:00,100.11,100.12,100.01,100.1,53500.0,75.2114,75.219,75.1363,75.2039,53500.0
2015-05-04 13:40:00,100.09,100.14,100.07,100.13,19100.0,75.1964,75.234,75.1814,75.2265,19100.0
2015-05-04 13:45:00,100.13,100.15,100.09,100.11,16500.0,75.2265,75.2415,75.1964,75.2114,16500.0
2015-05-04 13:50:00,100.11,100.15,100.09,100.12,23500.0,75.2114,75.2415,75.1964,75.219,23500.0
2015-05-04 13:55:00,100.12,100.14,100.08,100.09,48600.0,75.219,75.234,75.1889,75.1964,48600.0
2015-05-04 14:00:00,100.09,100.16,100.04,100.05,24800.0,75.1964,75.249,75.1589,75.1664,24800.0
2015-05-04 14:05:00,100.03,100.11,100.03,100.1,21900.0,75.1513,75.2114,75.1513,75.2039,21900.0
2015-05-04 14:10:00,100.1,100.16,100.07,100.09,25200.0,75.2039,75.249,75.1814,75.1964,25200.0
2015-05-04 14:15:00,100.09,100.16,100.08,100.13,22100.0,75.1964,75.249,75.1889,75.2265,22100.0
2015-05-04 14:20:00,100.13,100.15,100.1,100.12,17100.0,75.2265,75.2415,75.2039,75.219,17100.0
2015-05-04 14:25:00,100.13,100.32,100.12,100.31,37600.0,75.2265,75.3692,75.219,75.3617,37600.0
2015-05-04 14:30:00,100.32,100.34,100.23,100.23,21300.0,75.3692,75.3842,75.3016,75.3016,21300.0
2015-05-04 14:35:00,100.23,100.26,100.18,100.21,22400.0,75.3016,75.3241,75.264,75.2866,22400.0
2015-05-04 14:40:00,100.19,100.23,100.17,100.21,20600.0,75.2716,75.3016,75.2565,75.2866,20600.0
2015-05-04 14:45:00,100.19,100.23,100.17,100.22,20000.0,75.2716,75.3016,75.2565,75.2941,20000.0
2015-05-04 14:50:00,100.23,100.27,100.2,100.26,17200.0,75.3016,75.3317,75.2791,75.3241,17200.0
2015-05-04 14:55:00,100.25,100.31,100.23,100.26,16200.0,75.3166,75.3617,75.3016,75.3241,16200.0
2015-05-04 15:00:00,100.27,100.27,100.17,100.19,22600.0,75.3317,75.3317,75.2565,75.2716,22600.0
2015-05-04 15:05:00,100.2,100.2,100.08,100.09,29400.0,75.2791,75.2791,75.1889,75.1964,29400.0
2015-05-04 15:10:00,100.09,100.15,100.09,100.11,26400.0,75.1964,75.2415,75.1964,75.2114,26400.0
2015-05-04 15:15:00,100.11,100.11,100.05,100.06,47400.0,75.2114,75.2114,75.1664,75.1739,47400.0
2015-05-04 15:20:00,100.07,100.24,100.07,100.22,27800.0,75.1814,75.3091,75.1814,75.2941,27800.0
2015-05-04 15:25:00,100.22,100.27,100.18,100.22,31000.0,75.2941,75.3317,75.264,75.2941,31000.0
2015-05-04 15:30:00,100.23,100.28,100.12,100.2,43300.0,75.3016,75.3392,75.219,75.2791,43300.0
2015-05-04 15:35:00,100.21,100.28,100.19,100.23,48300.0,75.2866,75.3392,75.2716,75.3016,48300.0
2015-05-04 15:40:00,100.22,100.23,100.11,100.16,45700.0,75.2941,75.3016,75.2114,75.249,45700.0
2015-05-04 15:45:00,100.15,100.2,100.12,100.15,50100.0,75.2415,75.2791,75.219,75.2415,50100.0
2015-05-04 15:50:00,100.15,100.21,100.15,100.19,61100.0,75.2415,75.2866,75.2415,75.2716,61100.0
2015-05-04 15:55:00,100.19,100.22,100.09,100.13,107800.0,75.2716,75.2941,75.1964,75.2265,107800.0
2015-05-05 09:30:00,100.11,100.27,99.8,99.95,61700.0,75.2114,75.3317,74.9786,75.0912,61700.0
2015-05-05 09:35:00,99.93,99.93,99.56,99.67,43800.0,75.0762,75.0762,74.7982,74.8809,43800.0
2015-05-05 09:40:00,99.67,99.73,99.47,99.49,49700.0,74.8809,74.926,74.7306,74.7457,49700.0
2015-05-05 09:45:00,99.49,99.69,99.33,99.52,76300.0,74.7457,74.8959,74.6254,74.7682,76300.0
2015-05-05 09:50:00,99.51,99.51,99.15,99.15,45800.0,74.7607,74.7607,74.4902,74.4902,45800.0
2015-05-05 09:55:00,99.15,99.32,99.1,99.17,30000.0,74.4902,74.6179,74.4526,74.5052,30000.0
2015-05-05 10:00:00,99.18,99.27,99.02,99.05,56200.0,74.5128,74.5804,74.3925,74.4151,56200.0
2015-05-05 10:05:00,99.06,99.35,99.0,99.31,40100.0,74.4226,74.6405,74.3775,74.6104,40100.0
2015-05-05 10:10:00,99.3,99.31,99.11,99.18,35400.0,74.6029,74.6104,74.4602,74.5128,35400.0
2015-05-05 10:15:00,99.16,99.21,99.0,99.07,36500.0,74.4977,74.5353,74.3775,74.4301,36500.0
2015-05-05 10:20:00,99.06,99.36,99.01,99.34,31900.0,74.4226,74.648,74.385,74.633,31900.0
2015-05-05 10:25:00,99.35,99.43,99.28,99.29,38900.0,74.6405,74.7006,74.5879,74.5954,38900.0
2015-05-05 10:30:00,99.3,99.32,99.1,99.17,55300.0,74.6029,74.6179,74.4526,74.5052,55300.0
2015-05-05 10:35:00,99.17,99.29,99.11,99.18,33300.0,74.5052,74.5954,74.4602,74.5128,33300.0
2015-05-05 10:40:00,99.19,99.24,99.01,99.23,43100.0,74.5203,74.5578,74.385,74.5503,43100.0
2015-05-05 10:45:00,99.23,99.3,99.18,99.23,21200.0,74.5503,74.6029,74.5128,74.5503,21200.0
2015-05-05 10:50:00,99.22,99.24,99.03,99.06,33500.0,74.5428,74.5578,74.4001,74.4226,33500.0
2015-05-05 10:55:00,99.07,99.13,99.02,99.04,25200.0,74.4301,74.4752,74.3925,74.4076,25200.0
2015-05-05 11:00:00,99.03,99.03,98.79,98.84,43100.0,74.4001,74.4001,74.2197,74.2573,43100.0
2015-05-05 11:05:00,98.84,98.85,98.72,98.77,21800.0,74.2573,74.2648,74.1672,74.2047,21800.0
2015-05-05 11:10:00,98.77,98.93,98.74,98.92,38800.0,74.2047,74.3249,74.1822,74.3174,38800.0
2015-05-05 11:15:00,98.92,98.96,98.82,98.88,51300.0,74.3174,74.3475,74.2423,74.2874,51300.0
2015-05-05 11:20:00,98.86,98.86,98.73,98.78,21400.0,74.2723,74.2723,74.1747,74.2122,21400.0
2015-05-05 11:25:00,98.78,98.8,98.7,98.7,51300.0,74.2122,74.2273,74.1521,74.1521,51300.0
2015-05-05 11:30:00,98.7,98.73,98.52,98.56,108400.0,74.1521,74.1747,74.0169,74.047,108400.0
2015-05-05 11:35:00,98.56,98.61,98.52,98.57,65800.0,74.047,74.0845,74.0169,74.0545,65800.0
2015-05-05 11:40:00,98.55,98.68,98.55,98.62,48300.0,74.0394,74.1371,74.0394,74.092,48300.0
2015-05-05 11:45:00,98.61,98.61,98.49,98.5,58100.0,74.0845,74.0845,73.9944,74.0019,58100.0
2015-05-05 11:50:00,98.5,98.51,98.19,98.44,75100.0,74.0019,74.0094,73.769,73.9568,75100.0
2015-05-05 11:55:00,98.45,98.72,98.45,98.72,20600.0,73.9643,74.1672,73.9643,74.1672,20600.0
2015-05-05 12:00:00,98.73,98.8,98.73,98.73,41800.0,74.1747,74.2273,74.1747,74.1747,41800.0
2015-05-05 12:05:00,98.73,98.83,98.71,98.8,23700.0,74.1747,74.2498,74.1596,74.2273,23700.0
2015-05-05 12:10:00,98.81,98.86,98.78,98.85,45900.0,74.2348,74.2723,74.2122,74.2648,45900.0
2015-05-05 12:15:00,98.85,98.96,98.78,98.95,23800.0,74.2648,74.3475,74.2122,74.34,23800.0
2015-05-05 12:20:00,98.96,98.96,98.77,98.78,19500.0,74.3475,74.3475,74.2047,74.2122,19500.0
2015-05-05 12:25:00,98.78,98.83,98.76,98.83,22700.0,74.2122,74.2498,74.1972,74.2498,22700.0
2015-05-05 12:30:00,98.83,98.91,98.8,98.91,28300.0,74.2498,74.3099,74.2273,74.3099,28300.0
2015-05-05 12:35:00,98.9,98.98,98.82,98.82,44100.0,74.3024,74.3625,74.2423,74.2423,44100.0
2015-05-05 12:40:00,98.81,98.87,98.77,98.87,22400.0,74.2348,74.2799,74.2047,74.2799,22400.0
2015-05-05 12:45:00,98.87,98.99,98.85,98.97,27200.0,74.2799,74.37,74.2648,74.355,27200.0
2015-05-05 12:50:00,98.97,98.99,98.85,98.88,32800.0,74.355,74.37,74.2648,74.2874,32800.0
2015-05-05 12:55:00,98.88,98.91,98.85,98.91,17600.0,74.2874,74.3099,74.2648,74.3099,17600.0
2015-05-05 13:00:00,98.91,98.91,98.78,98.81,35000.0,74.3099,74.3099,74.2122,74.2348,35000.0
2015-05-05 13:05:00,98.81,98.86,98.79,98.82,22400.0,74.2348,74.2723,74.2197,74.2423,22400.0
2015-05-05 13:10:00,98.84,98.88,98.76,98.78,24300.0,74.2573,74.2874,74.1972,74.2122,24300.0
2015-05-05 13:15:00,98.77,98.85,98.72,98.84,42900.0,74.2047,74.2648,74.1672,74.2573,42900.0
2015-05-05 13:20:00,98.85,98.87,98.76,98.86,22200.0,74.2648,74.2799,74.1972,74.2723,22200.0
2015-05-05 13:25:00,98.87,98.97,98.84,98.95,18500.0,74.2799,74.355,74.2573,74.34,18500.0
2015-05-05 13:30:00,98.95,98.97,98.83,98.84,33400.0,74.34,74.355,74.2498,74.2573,33400.0
2015-05-05 13:35:00,98.84,98.96,98.8,98.94,24200.0,74.2573,74.3475,74.2273,74.3324,24200.0
2015-05-05 13:40:00,98.94,98.95,98.82,98.86,25100.0,74.3324,74.34,74.2423,74.2723,25100.0
2015-05-05 13:45:00,98.87,98.91,98.86,98.89,16800.0,74.2799,74.3099,74.2723,74.2949,16800.0
2015-05-05 13:50:00,98.9,98.92,98.84,98.91,39400.0,74.3024,74.3174,74.2573,74.3099,39400.0
2015-05-05 13:55:00,98.9,98.96,98.85,98.91,108300.0,74.3024,74.3475,74.2648,74.3099,108300.0
2015-05-05 14:00:00,98.9,98.94,98.87,98.91,49900.0,74.3024,74.3324,74.2799,74.3099,49900.0
2015-05-05 14:05:00,98.91,99.05,98.9,99.03,34000.0,74.3099,74.4151,74.3024,74.4001,34000.0
2015-05-05 14:10:00,99.05,99.19,99.05,99.15,27400.0,74.4151,74.5203,74.4151,74.4902,27400.0
2015-05-05 14:15:00,99.14,99.19,99.06,99.12,25100.0,74.4827,74.5203,74.4226,74.4677,25100.0
2015-05-05 14:20:00,99.12,99.16,98.99,99.01,19200.0,74.4677,74.4977,74.37,74.385,19200.0
2015-05-05 14:25:00,99.0,99.02,98.88,98.95,22400.0,74.3775,74.3925,74.2874,74.34,22400.0
2015-05-05 14:30:00,98.94,99.06,98.93,99.04,37600.0,74.3324,74.4226,74.3249,74.4076,37600.0
2015-05-05 14:35:00,99.04,99.04,98.86,98.86,83200.0,74.4076,74.4076,74.2723,74.2723,83200.0
2015-05-05 14:40:00,98.88,98.92,98.8,98.83,38800.0,74.2874,74.3174,74.2273,74.2498,38800.0
2015-05-05 14:45:00,98.84,98.88,98.74,98.77,76700.0,74.2573,74.2874,74.1822,74.2047,76700.0
2015-05-05 14:50:00,98.76,98.8,98.67,98.7,62900.0,74.1972,74.2273,74.1296,74.1521,62900.0
2015-05-05 14:55:00,98.7,98.76,98.62,98.68,32100.0,74.1521,74.1972,74.092,74.1371,32100.0
2015-05-05 15:00:00,98.67,98.76,98.65,98.68,46200.0,74.1296,74.1972,74.1146,74.1371,46200.0
2015-05-05 15:05:00,98.68,98.76,98.58,98.59,48200.0,74.1371,74.1972,74.062,74.0695,48200.0
2015-05-05 15:10:00,98.59,98.71,98.59,98.71,44400.0,74.0695,74.1596,74.0695,74.1596,44400.0
2015-05-05 15:15:00,98.71,98.8,98.68,98.7,43100.0,74.1596,74.2273,74.1371,74.1521,43100.0
2015-05-05 15:20:00,98.71,98.77,98.69,98.75,46500.0,74.1596,74.2047,74.1446,74.1897,46500.0
2015-05-05 15:25:00,98.74,98.92,98.74,98.87,49600.0,74.1822,74.3174,74.1822,74.2799,49600.0
2015-05-05 15:30:00,98.86,98.86,98.76,98.78,112300.0,74.2723,74.2723,74.1972,74.2122,112300.0
2015-05-05 15:35:00,98.78,98.86,98.77,98.84,92500.0,74.2122,74.2723,74.2047,74.2573,92500.0
2015-05-05 15:40:00,98.84,98.84,98.72,98.78,125100.0,74.2573,74.2573,74.1672,74.2122,125100.0
2015-05-05 15:45:00,98.78,98.79,98.68,98.69,100800.0,74.2122,74.2197,74.1371,74.1446,100800.0
2015-05-05 15:50:00,98.69,98.73,98.62,98.65,132500.0,74.1446,74.1747,74.092,74.1146,132500.0
2015-05-05 15:55:00,98.67,98.82,98.66,98.73,261700.0,74.1296,74.2423,74.1221,74.1747,261700.0
2015-05-06 09:30:00,98.82,99.15,98.81,98.87,96700.0,74.2423,74.4902,74.2348,74.2799,96700.0
2015-05-06 09:35:00,98.84,98.86,98.7,98.75,42700.0,74.2573,74.2723,74.1521,74.1897,42700.0
2015-05-06 09:40:00,98.73,98.76,98.35,98.35,69200.0,74.1747,74.1972,73.8892,73.8892,69200.0
2015-05-06 09:45:00,98.33,98.53,98.32,98.52,51600.0,73.8742,74.0244,73.8666,74.0169,51600.0
2015-05-06 09:50:00,98.5,98.59,98.33,98.4,49300.0,74.0019,74.0695,73.8742,73.9267,49300.0
2015-05-06 09:55:00,98.4,98.67,98.33,98.65,44200.0,73.9267,74.1296,73.8742,74.1146,44200.0
2015-05-06 10:00:00,98.64,98.66,98.56,98.66,40000.0,74.1071,74.1221,74.047,74.1221,40000.0
2015-05-06 10:05:00,98.66,98.72,98.44,98.47,79600.0,74.1221,74.1672,73.9568,73.9793,79600.0
2015-05-06 10:10:00,98.49,98.64,98.41,98.6,52800.0,73.9944,74.1071,73.9343,74.077,52800.0
2015-05-06 10:15:00,98.61,98.73,98.5,98.68,19700.0,74.0845,74.1747,74.0019,74.1371,19700.0
2015-05-06 10:20:00,98.66,98.81,98.66,98.72,45700.0,74.1221,74.2348,74.1221,74.1672,45700.0
2015-05-06 10:25:00,98.69,98.8,98.67,98.73,69300.0,74.1446,74.2273,74.1296,74.1747,69300.0
2015-05-06 10:30:00,98.74,98.74,98.5,98.5,44800.0,74.1822,74.1822,74.0019,74.0019,44800.0
2015-05-06 10:35:00,98.48,98.57,98.44,98.56,57200.0,73.9869,74.0545,73.9568,74.047,57200.0
2015-05-06 10:40:00,98.56,98.72,98.5,98.56,68000.0,74.047,74.1672,74.0019,74.047,68000.0
2015-05-06 10:45:00,98.59,98.82,98.58,98.77,76200.0,74.0695,74.2423,74.062,74.2047,76200.0
2015-05-06 10:50:00,98.77,98.79,98.56,98.59,57000.0,74.2047,74.2197,74.047,74.0695,57000.0
2015-05-06 10:55:00,98.59,98.64,98.5,98.62,108200.0,74.0695,74.1071,74.0019,74.092,108200.0
2015-05-06 11:00:00,98.64,98.84,98.61,98.84,49000.0,74.1071,74.2573,74.0845,74.2573,49000.0
2015-05-06 11:05:00,98.87,98.91,98.74,98.74,24300.0,74.2799,74.3099,74.1822,74.1822,24300.0
2015-05-06 11:10:00,98.75,98.75,98.53,98.54,27500.0,74.1897,74.1897,74.0244,74.0319,27500.0
2015-05-06 11:15:00,98.53,98.64,98.5,98.58,25200.0,74.0244,74.1071,74.0019,74.062,25200.0
2015-05-06 11:20:00,98.57,98.6,98.48,98.57,16300.0,74.0545,74.077,73.9869,74.0545,16300.0
2015-05-06 11:25:00,98.59,98.73,98.59,98.71,16300.0,74.0695,74.1747,74.0695,74.1596,16300.0
2015-05-06 11:30:00,98.71,98.77,98.65,98.74,23400.0,74.1596,74.2047,74.1146,74.1822,23400.0
2015-05-06 11:35:00,98.78,98.81,98.67,98.67,26000.0,74.2122,74.2348,74.1296,74.1296,26000.0
2015-05-06 11:40:00,98.67,98.94,98.66,98.94,39300.0,74.1296,74.3324,74.1221,74.3324,39300.0
2015-05-06 11:45:00,98.94,99.01,98.92,98.94,19400.0,74.3324,74.385,74.3174,74.3324,19400.0
2015-05-06 11:50:00,98.93,98.98,98.92,98.95,12300.0,74.3249,74.3625,74.3174,74.34,12300.0
2015-05-06 11:55:00,98.95,98.95,98.79,98.87,27600.0,74.34,74.34,74.2197,74.2799,27600.0
2015-05-06 12:00:00,98.88,98.88,98.74,98.75,19400.0,74.2874,74.2874,74.1822,74.1897,19400.0
2015-05-06 12:05:00,98.75,98.75,98.65,98.73,14000.0,74.1897,74.1897,74.1146,74.1747,14000.0
2015-05-06 12:10:00,98.72,98.77,98.64,98.68,11900.0,74.1672,74.2047,74.1071,74.1371,11900.0
2015-05-06 12:15:00,98.66,98.7,98.64,98.69,9800.0,74.1221,74.1521,74.1071,74.1446,9800.0
2015-05-06 12:20:00,98.69,98.75,98.64,98.71,12200.0,74.1446,74.1897,74.1071,74.1596,12200.0
2015-05-06 12:25:00,98.74,98.74,98.58,98.62,22400.0,74.1822,74.1822,74.062,74.092,22400.0
2015-05-06 12:30:00,98.62,98.71,98.59,98.7,21200.0,74.092,74.1596,74.0695,74.1521,21200.0
2015-05-06 12:35:00,98.7,98.82,98.68,98.8,40100.0,74.1521,74.2423,74.1371,74.2273,40100.0
2015-05-06 12:40:00,98.8,98.82,98.69,98.72,29200.0,74.2273,74.2423,74.1446,74.1672,29200.0
2015-05-06 12:45:00,98.7,98.79,98.67,98.79,22100.0,74.1521,74.2197,74.1296,74.2197,22100.0
2015-05-06 12:50:00,98.8,98.8,98.58,98.59,44300.0,74.2273,74.2273,74.062,74.0695,44300.0
2015-05-06 12:55:00,98.6,98.72,98.59,98.66,11700.0,74.077,74.1672,74.0695,74.1221,11700.0
2015-05-06 13:00:00,98.67,98.68,98.6,98.6,20400.0,74.1296,74.1371,74.077,74.077,20400.0
2015-05-06 13:05:00,98.6,98.69,98.6,98.61,16600.0,74.077,74.1446,74.077,74.0845,16600.0
2015-05-06 13:10:00,98.61,98.73,98.61,98.71,17300.0,74.0845,74.1747,74.0845,74.1596,17300.0
2015-05-06 13:15:00,98.72,98.83,98.7,98.81,17600.0,74.1672,74.2498,74.1521,74.2348,17600.0
2015-05-06 13:20:00,98.79,98.84,98.76,98.77,16600.0,74.2197,74.2573,74.1972,74.2047,16600.0
2015-05-06 13:25:00,98.77,98.78,98.69,98.71,16000.0,74.2047,74.2122,74.1446,74.1596,16000.0
2015-05-06 13:30:00,98.71,98.74,98.64,98.69,29900.0,74.1596,74.1822,74.1071,74.1446,29900.0
2015-05-06 13:35:00,98.7,98.7,98.56,98.69,37600.0,74.1521,74.1521,74.047,74.1446,37600.0
2015-05-06 13:40:00,98.68,98.7,98.57,98.58,21500.0,74.1371,74.1521,74.0545,74.062,21500.0
2015-05-06 13:45:00,98.57,98.61,98.52,98.52,53700.0,74.0545,74.0845,74.0169,74.0169,53700.0
2015-05-06 13:50:00,98.52,98.57,98.5,98.57,32800.0,74.0169,74.0545,74.0019,74.0545,32800.0
2015-05-06 13:55:00,98.57,98.6,98.53,98.53,16500.0,74.0545,74.077,74.0244,74.0244,16500.0
2015-05-06 14:00:00,98.53,98.62,98.51,98.56,19800.0,74.0244,74.092,74.0094,74.047,19800.0
2015-05-06 14:05:00,98.57,98.67,98.54,98.65,14400.0,74.0545,74.1296,74.0319,74.1146,14400.0
2015-05-06 14:10:00,98.65,98.65,98.55,98.55,20100.0,74.1146,74.1146,74.0394,74.0394,20100.0
2015-05-06 14:15:00,98.56,98.66,98.53,98.65,22300.0,74.047,74.1221,74.0244,74.1146,22300.0
2015-05-06 14:20:00,98.65,98.65,98.55,98.55,22400.0,74.1146,74.1146,74.0394,74.0394,22400.0
2015-05-06 14:25:00,98.55,98.58,98.45,98.54,31200.0,74.0394,74.062,73.9643,74.0319,31200.0
2015-05-06 14:30:00,98.55,98.59,98.46,98.49,60900.0,74.0394,74.0695,73.9718,73.9944,60900.0
2015-05-06 14:35:00,98.49,98.5,98.37,98.41,28200.0,73.9944,74.0019,73.9042,73.9343,28200.0
2015-05-06 14:40:00,98.41,98.41,98.23,98.31,53800.0,73.9343,73.9343,73.799,73.8591,53800.0
2015-05-06 14:45:00,98.34,98.45,98.33,98.45,36600.0,73.8817,73.9643,73.8742,73.9643,36600.0
2015-05-06 14:50:00,98.45,98.47,98.39,98.46,34600.0,73.9643,73.9793,73.9192,73.9718,34600.0
2015-05-06 14:55:00,98.46,98.59,98.46,98.55,33000.0,73.9718,74.0695,73.9718,74.0394,33000.0
2015-05-06 15:00:00,98.56,98.65,98.54,98.59,36300.0,74.047,74.1146,74.0319,74.0695,36300.0
2015-05-06 15:05:00,98.59,98.62,98.52,98.61,36500.0,74.0695,74.092,74.0169,74.0845,36500.0
2015-05-06 15:10:00,98.61,98.61,98.48,98.51,38200.0,74.0845,74.0845,73.9869,74.0094,38200.0
2015-05-06 15:15:00,98.51,98.53,98.4,98.43,34400.0,74.0094,74.0244,73.9267,73.9493,34400.0
2015-05-06 15:20:00,98.43,98.58,98.43,98.56,43700.0,73.9493,74.062,73.9493,74.047,43700.0
2015-05-06 15:25:00,98.56,98.67,98.56,98.67,24500.0,74.047,74.1296,74.047,74.1296,24500.0
2015-05-06 15:30:00,98.68,98.7,98.53,98.53,48800.0,74.1371,74.1521,74.0244,74.0244,48800.0
2015-05-06 15:35:00,98.52,98.68,98.51,98.66,70000.0,74.0169,74.1371,74.0094,74.1221,70000.0
2015-05-06 15:40:00,98.65,98.65,98.52,98.56,47400.0,74.1146,74.1146,74.0169,74.047,47400.0
2015-05-06 15:45:00,98.55,98.67,98.55,98.64,61400.0,74.0394,74.1296,74.0394,74.1071,61400.0
2015-05-06 15:50:00,98.64,98.69,98.56,98.63,75900.0,74.1071,74.1446,74.047,74.0995,75900.0
2015-05-06 15:55:00,98.64,98.92,98.64,98.9,145900.0,74.1071,74.3174,74.1071,74.3024,145900.0
2015-05-07 09:30:00,98.97,99.27,98.67,98.87,84400.0,74.355,74.5804,74.1296,74.2799,84400.0
2015-05-07 09:35:00,98.84,99.03,98.69,98.81,37700.0,74.2573,74.4001,74.1446,74.2348,37700.0
2015-05-07 09:40:00,98.85,99.09,98.78,98.85,63200.0,74.2648,74.4451,74.2122,74.2648,63200.0
2015-05-07 09:45:00,98.85,98.94,98.8,98.89,35200.0,74.2648,74.3324,74.2273,74.2949,35200.0
2015-05-07 09:50:00,98.89,98.9,98.73,98.85,32600.0,74.2949,74.3024,74.1747,74.2648,32600.0
2015-05-07 09:55:00,98.86,98.86,98.56,98.56,51100.0,74.2723,74.2723,74.047,74.047,51100.0
2015-05-07 10:00:00,98.55,98.7,98.5,98.69,49200.0,74.0394,74.1521,74.0019,74.1446,49200.0
2015-05-07 10:05:00,98.68,98.79,98.6,98.75,48800.0,74.1371,74.2197,74.077,74.1897,48800.0
2015-05-07 10:10:00,98.77,98.92,98.74,98.92,26400.0,74.2047,74.3174,74.1822,74.3174,26400.0
2015-05-07 10:15:00,98.94,98.98,98.78,98.84,29700.0,74.3324,74.3625,74.2122,74.2573,29700.0
2015-05-07 10:20:00,98.83,98.87,98.75,98.76,24300.0,74.2498,74.2799,74.1897,74.1972,24300.0
2015-05-07 10:25:00,98.75,98.89,98.73,98.83,49600.0,74.1897,74.2949,74.1747,74.2498,49600.0
2015-05-07 10:30:00,98.82,98.85,98.58,98.61,49800.0,74.2423,74.2648,74.062,74.0845,49800.0
2015-05-07 10:35:00,98.61,98.74,98.61,98.69,25500.0,74.0845,74.1822,74.0845,74.1446,25500.0
2015-05-07 10:40:00,98.7,98.91,98.7,98.88,29200.0,74.1521,74.3099,74.1521,74.2874,29200.0
2015-05-07 10:45:00,98.89,98.9,98.76,98.76,30200.0,74.2949,74.3024,74.1972,74.1972,30200.0
2015-05-07 10:50:00,98.77,98.89,98.76,98.82,32300.0,74.2047,74.2949,74.1972,74.2423,32300.0
2015-05-07 10:55:00,98.84,98.84,98.72,98.79,79200.0,74.2573,74.2573,74.1672,74.2197,79200.0
2015-05-07 11:00:00,98.8,98.9,98.8,98.84,30900.0,74.2273,74.3024,74.2273,74.2573,30900.0
2015-05-07 11:05:00,98.85,98.87,98.75,98.81,23800.0,74.2648,74.2799,74.1897,74.2348,23800.0
2015-05-07 11:10:00,98.8,98.94,98.8,98.89,18100.0,74.2273,74.3324,74.2273,74.2949,18100.0
2015-05-07 11:15:00,98.89,98.95,98.87,98.89,37000.0,74.2949,74.34,74.2799,74.2949,37000.0
2015-05-07 11:20:00,98.89,98.93,98.82,98.92,18100.0,74.2949,74.3249,74.2423,74.3174,18100.0
2015-05-07 11:25:00,98.91,99.09,98.89,99.06,35700.0,74.3099,74.4451,74.2949,74.4226,35700.0
2015-05-07 11:30:00,99.06,99.12,99.01,99.02,25900.0,74.4226,74.4677,74.385,74.3925,25900.0
2015-05-07 11:35:00,99.02,99.03,98.87,98.93,36700.0,74.3925,74.4001,74.2799,74.3249,36700.0
2015-05-07 11:40:00,98.93,99.07,98.93,98.99,18200.0,74.3249,74.4301,74.3249,74.37,18200.0
2015-05-07 11:45:00,98.99,99.07,98.95,98.98,18200.0,74.37,74.4301,74.34,74.3625,18200.0
2015-05-07 11:50:00,98.97,98.97,98.88,98.92,15300.0,74.355,74.355,74.2874,74.3174,15300.0
2015-05-07 11:55:00,98.91,98.91,98.87,98.9,35000.0,74.3099,74.3099,74.2799,74.3024,35000.0
2015-05-07 12:00:00,98.9,99.01,98.86,99.0,37200.0,74.3024,74.385,74.2723,74.3775,37200.0
2015-05-07 12:05:00,99.0,99.18,98.98,99.16,37700.0,74.3775,74.5128,74.3625,74.4977,37700.0
2015-05-07 12:10:00,99.16,99.21,99.14,99.21,28900.0,74.4977,74.5353,74.4827,74.5353,28900.0
2015-05-07 12:15:00,99.18,99.25,99.15,99.24,14600.0,74.5128,74.5653,74.4902,74.5578,14600.0
2015-05-07 12:20:00,99.24,99.3,99.22,99.29,25800.0,74.5578,74.6029,74.5428,74.5954,25800.0
2015-05-07 12:25:00,99.27,99.27,99.21,99.25,20700.0,74.5804,74.5804,74.5353,74.5653,20700.0
2015-05-07 12:30:00,99.25,99.3,99.24,99.28,14200.0,74.5653,74.6029,74.5578,74.5879,14200.0
2015-05-07 12:35:00,99.28,99.3,99.26,99.29,12200.0,74.5879,74.6029,74.5729,74.5954,12200.0
2015-05-07 12:40:00,99.29,99.3,99.26,99.28,25700.0,74.5954,74.6029,74.5729,74.5879,25700.0
2015-05-07 12:45:00,99.28,99.29,99.25,99.28,16600.0,74.5879,74.5954,74.5653,74.5879,16600.0
2015-05-07 12:50:00,99.28,99.3,99.22,99.23,25000.0,74.5879,74.6029,74.5428,74.5503,25000.0
2015-05-07 12:55:00,99.22,99.26,99.22,99.24,20400.0,74.5428,74.5729,74.5428,74.5578,20400.0
2015-05-07 13:00:00,99.24,99.31,99.2,99.21,25500.0,74.5578,74.6104,74.5278,74.5353,25500.0
2015-05-07 13:05:00,99.22,99.27,99.2,99.21,12400.0,74.5428,74.5804,74.5278,74.5353,12400.0
2015-05-07 13:10:00,99.22,99.32,99.21,99.32,15600.0,74.5428,74.6179,74.5353,74.6179,15600.0
2015-05-07 13:15:00,99.31,99.36,99.28,99.29,18900.0,74.6104,74.648,74.5879,74.5954,18900.0
2015-05-07 13:20:00,99.28,99.28,99.17,99.25,13400.0,74.5879,74.5879,74.5052,74.5653,13400.0
2015-05-07 13:25:00,99.26,99.33,99.24,99.33,16200.0,74.5729,74.6254,74.5578,74.6254,16200.0
2015-05-07 13:30:00,99.3,99.38,99.3,99.38,30300.0,74.6029,74.663,74.6029,74.663,30300.0
2015-05-07 13:35:00,99.38,99.45,99.38,99.45,33500.0,74.663,74.7156,74.663,74.7156,33500.0
2015-05-07 13:40:00,99.44,99.49,99.41,99.46,44100.0,74.7081,74.7457,74.6855,74.7231,44100.0
2015-05-07 13:45:00,99.45,99.47,99.41,99.47,43700.0,74.7156,74.7306,74.6855,74.7306,43700.0
2015-05-07 13:50:00,99.47,99.5,99.45,99.48,51700.0,74.7306,74.7532,74.7156,74.7381,51700.0
2015-05-07 13:55:00,99.48,99.52,99.45,99.45,62600.0,74.7381,74.7682,74.7156,74.7156,62600.0
2015-05-07 14:00:00,99.46,99.47,99.43,99.46,19100.0,74.7231,74.7306,74.7006,74.7231,19100.0
2015-05-07 14:05:00,99.47,99.48,99.43,99.46,22500.0,74.7306,74.7381,74.7006,74.7231,22500.0
2015-05-07 14:10:00,99.46,99.49,99.37,99.45,14200.0,74.7231,74.7457,74.6555,74.7156,14200.0
2015-05-07 14:15:00,99.45,99.45,99.39,99.4,15900.0,74.7156,74.7156,74.6705,74.678,15900.0
2015-05-07 14:20:00,99.4,99.4,99.35,99.36,15600.0,74.678,74.678,74.6405,74.648,15600.0
2015-05-07 14:25:00,99.37,99.39,99.35,99.35,12500.0,74.6555,74.6705,74.6405,74.6405,12500.0
2015-05-07 14:30:00,99.35,99.4,99.32,99.33,25800.0,74.6405,74.678,74.6179,74.6254,25800.0
2015-05-07 14:35:00,99.33,99.33,99.27,99.27,19000.0,74.6254,74.6254,74.5804,74.5804,19000.0
2015-05-07 14:40:00,99.28,99.29,99.23,99.29,14800.0,74.5879,74.5954,74.5503,74.5954,14800.0
2015-05-07 14:45:00,99.3,99.35,99.28,99.31,29700.0,74.6029,74.6405,74.5879,74.6104,29700.0
2015-05-07 14:50:00,99.31,99.38,99.3,99.38,19500.0,74.6104,74.663,74.6029,74.663,19500.0
2015-05-07 14:55:00,99.38,99.41,99.33,99.4,18900.0,74.663,74.6855,74.6254,74.678,18900.0
2015-05-07 15:00:00,99.4,99.46,99.39,99.45,31900.0,74.678,74.7231,74.6705,74.7156,31900.0
2015-05-07 15:05:00,99.44,99.47,99.39,99.42,86700.0,74.7081,74.7306,74.6705,74.6931,86700.0
2015-05-07 15:10:00,99.43,99.46,99.39,99.4,48600.0,74.7006,74.7231,74.6705,74.678,48600.0
2015-05-07 15:15:00,99.4,99.45,99.37,99.41,110100.0,74.678,74.7156,74.6555,74.6855,110100.0
2015-05-07 15:20:00,99.42,99.45,99.33,99.38,104500.0,74.6931,74.7156,74.6254,74.663,104500.0
2015-05-07 15:25:00,99.38,99.41,99.3,99.37,150000.0,74.663,74.6855,74.6029,74.6555,150000.0
2015-05-07 15:30:00,99.36,99.43,99.34,99.41,64700.0,74.648,74.7006,74.633,74.6855,64700.0
2015-05-07 15:35:00,99.42,99.45,99.37,99.39,47800.0,74.6931,74.7156,74.6555,74.6705,47800.0
2015-05-07 15:40:00,99.39,99.44,99.33,99.35,91800.0,74.6705,74.7081,74.6254,74.6405,91800.0
2015-05-07 15:45:00,99.35,99.41,99.32,99.37,112100.0,74.6405,74.6855,74.6179,74.6555,112100.0
2015-05-07 15:50:00,99.38,99.5,99.38,99.48,86000.0,74.663,74.7532,74.663,74.7381,86000.0
2015-05-07 15:55:00,99.47,99.54,99.36,99.38,226000.0,74.7306,74.7832,74.648,74.663,226000.0
2015-05-08 09:30:00,99.85,100.5,99.85,100.42,92000.0,75.0161,75.5045,75.0161,75.4443,92000.0
2015-05-08 09:35:00,100.43,100.84,100.41,100.73,103100.0,75.4519,75.7599,75.4368,75.6772,103100.0
2015-05-08 09:40:00,100.76,101.0,100.59,100.99,76400.0,75.6998,75.8801,75.5721,75.8726,76400.0
2015-05-08 09:45:00,100.98,101.1,100.63,100.63,92800.0,75.8651,75.9552,75.6021,75.6021,92800.0
2015-05-08 09:50:00,100.66,100.79,100.61,100.66,37000.0,75.6247,75.7223,75.5871,75.6247,37000.0
2015-05-08 09:55:00,100.67,100.7,100.54,100.57,44600.0,75.6322,75.6547,75.5345,75.557,44600.0
2015-05-08 10:00:00,100.57,100.75,100.5,100.74,43300.0,75.557,75.6923,75.5045,75.6848,43300.0
2015-05-08 10:05:00,100.75,100.8,100.68,100.68,92300.0,75.6923,75.7298,75.6397,75.6397,92300.0
2015-05-08 10:10:00,100.69,100.76,100.59,100.63,49500.0,75.6472,75.6998,75.5721,75.6021,49500.0
2015-05-08 10:15:00,100.62,100.63,100.5,100.57,23900.0,75.5946,75.6021,75.5045,75.557,23900.0
2015-05-08 10:20:00,100.57,100.58,100.42,100.5,45400.0,75.557,75.5646,75.4443,75.5045,45400.0
2015-05-08 10:25:00,100.51,100.69,100.5,100.66,37200.0,75.512,75.6472,75.5045,75.6247,37200.0
2015-05-08 10:30:00,100.68,100.69,100.54,100.55,21100.0,75.6397,75.6472,75.5345,75.542,21100.0
2015-05-08 10:35:00,100.55,100.68,100.53,100.66,57600.0,75.542,75.6397,75.527,75.6247,57600.0
2015-05-08 10:40:00,100.65,100.85,100.64,100.84,49400.0,75.6171,75.7674,75.6096,75.7599,49400.0
2015-05-08 10:45:00,100.83,100.83,100.66,100.67,30300.0,75.7524,75.7524,75.6247,75.6322,30300.0
2015-05-08 10:50:00,100.68,100.7,100.59,100.6,43100.0,75.6397,75.6547,75.5721,75.5796,43100.0
2015-05-08 10:55:00,100.58,100.59,100.53,100.58,33500.0,75.5646,75.5721,75.527,75.5646,33500.0
2015-05-08 11:00:00,100.58,100.61,100.5,100.52,26300.0,75.5646,75.5871,75.5045,75.5195,26300.0
2015-05-08 11:05:00,100.52,100.61,100.5,100.57,47400.0,75.5195,75.5871,75.5045,75.557,47400.0
2015-05-08 11:10:00,100.56,100.6,100.53,100.55,24100.0,75.5495,75.5796,75.527,75.542,24100.0
2015-05-08 11:15:00,100.56,100.61,100.55,100.61,23600.0,75.5495,75.5871,75.542,75.5871,23600.0
2015-05-08 11:20:00,100.61,100.64,100.58,100.58,26000.0,75.5871,75.6096,75.5646,75.5646,26000.0
2015-05-08 11:25:00,100.59,100.61,100.52,100.54,66300.0,75.5721,75.5871,75.5195,75.5345,66300.0
2015-05-08 11:30:00,100.53,100.59,100.52,100.56,27700.0,75.527,75.5721,75.5195,75.5495,27700.0
2015-05-08 11:35:00,100.56,100.61,100.55,100.59,29000.0,75.5495,75.5871,75.542,75.5721,29000.0
2015-05-08 11:40:00,100.59,100.61,100.55,100.56,31500.0,75.5721,75.5871,75.542,75.5495,31500.0
2015-05-08 11:45:00,100.56,100.62,100.51,100.61,36900.0,75.5495,75.5946,75.512,75.5871,36900.0
2015-05-08 11:50:00,100.6,100.69,100.55,100.61,27700.0,75.5796,75.6472,75.542,75.5871,27700.0
2015-05-08 11:55:00,100.62,100.62,100.55,100.59,23700.0,75.5946,75.5946,75.542,75.5721,23700.0
2015-05-08 12:00:00,100.59,100.63,100.56,100.59,24600.0,75.5721,75.6021,75.5495,75.5721,24600.0
2015-05-08 12:05:00,100.59,100.61,100.51,100.54,23200.0,75.5721,75.5871,75.512,75.5345,23200.0
2015-05-08 12:10:00,100.54,100.54,100.43,100.45,18500.0,75.5345,75.5345,75.4519,75.4669,18500.0
2015-05-08 12:15:00,100.44,100.5,100.44,100.5,30100.0,75.4594,75.5045,75.4594,75.5045,30100.0
2015-05-08 12:20:00,100.5,100.56,100.5,100.51,17100.0,75.5045,75.5495,75.5045,75.512,17100.0
2015-05-08 12:25:00,100.52,100.56,100.5,100.51,18700.0,75.5195,75.5495,75.5045,75.512,18700.0
2015-05-08 12:30:00,100.52,100.59,100.51,100.52,17500.0,75.5195,75.5721,75.512,75.5195,17500.0
2015-05-08 12:35:00,100.52,100.54,100.49,100.49,12200.0,75.5195,75.5345,75.4969,75.4969,12200.0
2015-05-08 12:40:00,100.5,100.54,100.47,100.5,15500.0,75.5045,75.5345,75.4819,75.5045,15500.0
2015-05-08 12:45:00,100.5,100.55,100.48,100.51,23300.0,75.5045,75.542,75.4894,75.512,23300.0
2015-05-08 12:50:00,100.52,100.55,100.5,100.5,18900.0,75.5195,75.542,75.5045,75.5045,18900.0
2015-05-08 12:55:00,100.48,100.51,100.48,100.51,14600.0,75.4894,75.512,75.4894,75.512,14600.0
2015-05-08 13:00:00,100.5,100.51,100.48,100.49,13500.0,75.5045,75.512,75.4894,75.4969,13500.0
2015-05-08 13:05:00,100.49,100.55,100.49,100.53,28000.0,75.4969,75.542,75.4969,75.527,28000.0
2015-05-08 13:10:00,100.54,100.57,100.44,100.47,21100.0,75.5345,75.557,75.4594,75.4819,21100.0
2015-05-08 13:15:00,100.47,100.49,100.42,100.43,14900.0,75.4819,75.4969,75.4443,75.4519,14900.0
2015-05-08 13:20:00,100.42,100.45,100.4,100.4,13600.0,75.4443,75.4669,75.4293,75.4293,13600.0
2015-05-08 13:25:00,100.4,100.44,100.35,100.35,18500.0,75.4293,75.4594,75.3918,75.3918,18500.0
2015-05-08 13:30:00,100.34,100.38,100.34,100.37,13300.0,75.3842,75.4143,75.3842,75.4068,13300.0
2015-05-08 13:35:00,100.36,100.41,100.35,100.38,15000.0,75.3993,75.4368,75.3918,75.4143,15000.0
2015-05-08 13:40:00,100.37,100.41,100.36,100.38,19100.0,75.4068,75.4368,75.3993,75.4143,19100.0
2015-05-08 13:45:00,100.38,100.39,100.33,100.35,16400.0,75.4143,75.4218,75.3767,75.3918,16400.0
2015-05-08 13:50:00,100.36,100.42,100.36,100.4,17600.0,75.3993,75.4443,75.3993,75.4293,17600.0
2015-05-08 13:55:00,100.4,100.4,100.33,100.35,18200.0,75.4293,75.4293,75.3767,75.3918,18200.0
2015-05-08 14:00:00,100.35,100.42,100.34,100.41,20400.0,75.3918,75.4443,75.3842,75.4368,20400.0
2015-05-08 14:05:00,100.41,100.42,100.33,100.33,11200.0,75.4368,75.4443,75.3767,75.3767,11200.0
2015-05-08 14:10:00,100.33,100.36,100.29,100.31,24200.0,75.3767,75.3993,75.3467,75.3617,24200.0
2015-05-08 14:15:00,100.32,100.4,100.29,100.37,24400.0,75.3692,75.4293,75.3467,75.4068,24400.0
2015-05-08 14:20:00,100.38,100.41,100.36,100.37,12900.0,75.4143,75.4368,75.3993,75.4068,12900.0
2015-05-08 14:25:00,100.37,100.37,100.27,100.27,19500.0,75.4068,75.4068,75.3317,75.3317,19500.0
2015-05-08 14:30:00,100.28,100.35,100.27,100.32,29900.0,75.3392,75.3918,75.3317,75.3692,29900.0
2015-05-08 14:35:00,100.31,100.44,100.31,100.44,51400.0,75.3617,75.4594,75.3617,75.4594,51400.0
2015-05-08 14:40:00,100.43,100.54,100.42,100.51,40500.0,75.4519,75.5345,75.4443,75.512,40500.0
2015-05-08 14:45:00,100.5,100.54,100.49,100.52,34000.0,75.5045,75.5345,75.4969,75.5195,34000.0
2015-05-08 14:50:00,100.51,100.55,100.49,100.54,28000.0,75.512,75.542,75.4969,75.5345,28000.0
2015-05-08 14:55:00,100.55,100.57,100.48,100.53,44900.0,75.542,75.557,75.4894,75.527,44900.0
2015-05-08 15:00:00,100.53,100.58,100.53,100.56,36200.0,75.527,75.5646,75.527,75.5495,36200.0
2015-05-08 15:05:00,100.56,100.71,100.56,100.69,73500.0,75.5495,75.6622,75.5495,75.6472,73500.0
2015-05-08 15:10:00,100.69,100.75,100.66,100.7,45400.0,75.6472,75.6923,75.6247,75.6547,45400.0
2015-05-08 15:15:00,100.71,100.72,100.59,100.59,23700.0,75.6622,75.6697,75.5721,75.5721,23700.0
2015-05-08 15:20:00,100.59,100.62,100.57,100.57,28800.0,75.5721,75.5946,75.557,75.557,28800.0
2015-05-08 15:25:00,100.56,100.56,100.53,100.56,29500.0,75.5495,75.5495,75.527,75.5495,29500.0
2015-05-08 15:30:00,100.56,100.61,100.55,100.59,47000.0,75.5495,75.5871,75.542,75.5721,47000.0
2015-05-08 15:35:00,100.59,100.6,100.55,100.56,33900.0,75.5721,75.5796,75.542,75.5495,33900.0
2015-05-08 15:40:00,100.56,100.61,100.55,100.59,72600.0,75.5495,75.5871,75.542,75.5721,72600.0
2015-05-08 15:45:00,100.59,100.6,100.57,100.58,69700.0,75.5721,75.5796,75.557,75.5646,69700.0
2015-05-08 15:50:00,100.58,100.62,100.54,100.61,78100.0,75.5646,75.5946,75.5345,75.5871,78100.0
2015-05-08 15:55:00,100.6,100.67,100.56,100.62,161900.0,75.5796,75.6322,75.5495,75.5946,161900.0
2015-05-11 09:30:00,100.51,100.85,100.34,100.85,62500.0,75.512,75.7674,75.3842,75.7674,62500.0
2015-05-11 09:35:00,100.85,101.0,100.78,100.84,32600.0,75.7674,75.8801,75.7148,75.7599,32600.0
2015-05-11 09:40:00,100.86,101.08,100.82,100.91,53900.0,75.7749,75.9402,75.7449,75.8125,53900.0
2015-05-11 09:45:00,100.94,100.97,100.84,100.93,34000.0,75.835,75.8576,75.7599,75.8275,34000.0
2015-05-11 09:50:00,100.93,101.06,100.88,101.05,46600.0,75.8275,75.9252,75.7899,75.9177,46600.0
2015-05-11 09:55:00,101.04,101.16,100.94,101.15,35800.0,75.9101,76.0003,75.835,75.9928,35800.0
2015-05-11 10:00:00,101.16,101.25,101.11,101.25,34800.0,76.0003,76.0679,75.9627,76.0679,34800.0
2015-05-11 10:05:00,101.25,101.3,101.15,101.23,44800.0,76.0679,76.1055,75.9928,76.0529,44800.0
2015-05-11 10:10:00,101.23,101.24,101.14,101.22,31400.0,76.0529,76.0604,75.9853,76.0454,31400.0
2015-05-11 10:15:00,101.21,101.24,101.1,101.11,39100.0,76.0379,76.0604,75.9552,75.9627,39100.0
2015-05-11 10:20:00,101.1,101.18,101.09,101.14,37400.0,75.9552,76.0153,75.9477,75.9853,37400.0
2015-05-11 10:25:00,101.15,101.18,101.0,101.0,37400.0,75.9928,76.0153,75.8801,75.8801,37400.0
2015-05-11 10:30:00,101.0,101.07,100.89,101.0,33100.0,75.8801,75.9327,75.7975,75.8801,33100.0
2015-05-11 10:35:00,101.0,101.0,100.92,100.97,26700.0,75.8801,75.8801,75.82,75.8576,26700.0
2015-05-11 10:40:00,100.97,101.11,100.94,101.06,25000.0,75.8576,75.9627,75.835,75.9252,25000.0
2015-05-11 10:45:00,101.05,101.1,101.0,101.07,25900.0,75.9177,75.9552,75.8801,75.9327,25900.0
2015-05-11 10:50:00,101.09,101.15,101.07,101.15,20900.0,75.9477,75.9928,75.9327,75.9928,20900.0
2015-05-11 10:55:00,101.16,101.18,101.06,101.08,35700.0,76.0003,76.0153,75.9252,75.9402,35700.0
2015-05-11 11:00:00,101.07,101.1,101.01,101.04,38200.0,75.9327,75.9552,75.8876,75.9101,38200.0
2015-05-11 11:05:00,101.03,101.03,100.94,100.95,35000.0,75.9026,75.9026,75.835,75.8425,35000.0
2015-05-11 11:10:00,100.95,101.04,100.94,101.02,30700.0,75.8425,75.9101,75.835,75.8951,30700.0
2015-05-11 11:15:00,101.02,101.02,100.96,101.02,15500.0,75.8951,75.8951,75.85,75.8951,15500.0
2015-05-11 11:20:00,101.02,101.03,100.92,100.96,22900.0,75.8951,75.9026,75.82,75.85,22900.0
2015-05-11 11:25:00,100.96,100.97,100.91,100.96,20400.0,75.85,75.8576,75.8125,75.85,20400.0
2015-05-11 11:30:00,100.96,100.99,100.89,100.98,17200.0,75.85,75.8726,75.7975,75.8651,17200.0
2015-05-11 11:35:00,100.99,101.13,100.94,101.13,45200.0,75.8726,75.9778,75.835,75.9778,45200.0
2015-05-11 11:40:00,101.13,101.14,101.08,101.12,23600.0,75.9778,75.9853,75.9402,75.9703,23600.0
2015-05-11 11:45:00,101.13,101.2,101.11,101.17,21000.0,75.9778,76.0304,75.9627,76.0078,21000.0
2015-05-11 11:50:00,101.17,101.31,101.16,101.21,27800.0,76.0078,76.113,76.0003,76.0379,27800.0
2015-05-11 11:55:00,101.2,101.24,101.17,101.21,14500.0,76.0304,76.0604,76.0078,76.0379,14500.0
2015-05-11 12:00:00,101.23,101.26,101.09,101.1,19700.0,76.0529,76.0754,75.9477,75.9552,19700.0
2015-05-11 12:05:00,101.08,101.08,100.93,100.94,22300.0,75.9402,75.9402,75.8275,75.835,22300.0
2015-05-11 12:10:00,100.94,100.94,100.9,100.91,14300.0,75.835,75.835,75.805,75.8125,14300.0
2015-05-11 12:15:00,100.91,100.97,100.86,100.97,26700.0,75.8125,75.8576,75.7749,75.8576,26700.0
2015-05-11 12:20:00,100.99,100.99,100.87,100.89,22600.0,75.8726,75.8726,75.7824,75.7975,22600.0
2015-05-11 12:25:00,100.9,100.96,100.88,100.95,14300.0,75.805,75.85,75.7899,75.8425,14300.0
2015-05-11 12:30:00,100.95,100.97,100.91,100.96,12500.0,75.8425,75.8576,75.8125,75.85,12500.0
2015-05-11 12:35:00,100.96,101.04,100.96,100.98,13800.0,75.85,75.9101,75.85,75.8651,13800.0
2015-05-11 12:40:00,100.99,101.01,100.96,101.0,15000.0,75.8726,75.8876,75.85,75.8801,15000.0
2015-05-11 12:45:00,100.99,100.99,100.9,100.93,13700.0,75.8726,75.8726,75.805,75.8275,13700.0
2015-05-11 12:50:00,100.92,101.0,100.92,100.94,17300.0,75.82,75.8801,75.82,75.835,17300.0
2015-05-11 12:55:00,100.95,101.0,100.94,100.96,10700.0,75.8425,75.8801,75.835,75.85,10700.0
2015-05-11 13:00:00,100.96,101.01,100.96,100.98,16400.0,75.85,75.8876,75.85,75.8651,16400.0
2015-05-11 13:05:00,100.98,100.98,100.9,100.94,8800.0,75.8651,75.8651,75.805,75.835,8800.0
2015-05-11 13:10:00,100.93,100.99,100.93,100.98,13900.0,75.8275,75.8726,75.8275,75.8651,13900.0
2015-05-11 13:15:00,100.98,100.99,100.92,100.96,12600.0,75.8651,75.8726,75.82,75.85,12600.0
2015-05-11 13:20:00,100.96,100.98,100.93,100.95,17000.0,75.85,75.8651,75.8275,75.8425,17000.0
2015-05-11 13:25:00,100.95,100.98,100.91,100.93,12100.0,75.8425,75.8651,75.8125,75.8275,12100.0
2015-05-11 13:30:00,100.94,100.96,100.9,100.92,13900.0,75.835,75.85,75.805,75.82,13900.0
2015-05-11 13:35:00,100.93,100.95,100.88,100.89,23100.0,75.8275,75.8425,75.7899,75.7975,23100.0
2015-05-11 13:40:00,100.89,100.95,100.85,100.95,35600.0,75.7975,75.8425,75.7674,75.8425,35600.0
2015-05-11 13:45:00,100.95,100.97,100.91,100.93,15700.0,75.8425,75.8576,75.8125,75.8275,15700.0
2015-05-11 13:50:00,100.92,100.98,100.91,100.98,10300.0,75.82,75.8651,75.8125,75.8651,10300.0
2015-05-11 13:55:00,100.99,101.02,100.95,100.95,20900.0,75.8726,75.8951,75.8425,75.8425,20900.0
2015-05-11 14:00:00,100.95,101.09,100.92,101.09,24400.0,75.8425,75.9477,75.82,75.9477,24400.0
2015-05-11 14:05:00,101.09,101.1,100.94,100.95,17800.0,75.9477,75.9552,75.835,75.8425,17800.0
2015-05-11 14:10:00,100.94,100.98,100.92,100.95,9900.0,75.835,75.8651,75.82,75.8425,9900.0
2015-05-11 14:15:00,100.95,100.97,100.94,100.96,13400.0,75.8425,75.8576,75.835,75.85,13400.0
2015-05-11 14:20:00,100.97,100.97,100.94,100.97,14900.0,75.8576,75.8576,75.835,75.8576,14900.0
2015-05-11 14:25:00,100.97,100.98,100.92,100.98,19300.0,75.8576,75.8651,75.82,75.8651,19300.0
2015-05-11 14:30:00,100.98,100.98,100.94,100.94,9500.0,75.8651,75.8651,75.835,75.835,9500.0
2015-05-11 14:35:00,100.94,100.95,100.87,100.91,24700.0,75.835,75.8425,75.7824,75.8125,24700.0
2015-05-11 14:40:00,100.91,100.95,100.88,100.94,24700.0,75.8125,75.8425,75.7899,75.835,24700.0
2015-05-11 14:45:00,100.94,100.94,100.86,100.89,14200.0,75.835,75.835,75.7749,75.7975,14200.0
2015-05-11 14:50:00,100.88,100.9,100.76,100.76,26100.0,75.7899,75.805,75.6998,75.6998,26100.0
2015-05-11 14:55:00,100.76,100.77,100.68,100.69,28000.0,75.6998,75.7073,75.6397,75.6472,28000.0
2015-05-11 15:00:00,100.68,100.68,100.6,100.65,27200.0,75.6397,75.6397,75.5796,75.6171,27200.0
2015-05-11 15:05:00,100.65,100.72,100.64,100.7,28000.0,75.6171,75.6697,75.6096,75.6547,28000.0
2015-05-11 15:10:00,100.7,100.79,100.68,100.77,26100.0,75.6547,75.7223,75.6397,75.7073,26100.0
2015-05-11 15:15:00,100.77,100.89,100.77,100.89,28900.0,75.7073,75.7975,75.7073,75.7975,28900.0
2015-05-11 15:20:00,100.89,100.93,100.83,100.87,31500.0,75.7975,75.8275,75.7524,75.7824,31500.0
2015-05-11 15:25:00,100.87,100.9,100.75,100.79,39000.0,75.7824,75.805,75.6923,75.7223,39000.0
2015-05-11 15:30:00,100.8,100.85,100.75,100.78,38800.0,75.7298,75.7674,75.6923,75.7148,38800.0
2015-05-11 15:35:00,100.78,100.8,100.7,100.72,50400.0,75.7148,75.7298,75.6547,75.6697,50400.0
2015-05-11 15:40:00,100.72,100.75,100.7,100.74,45400.0,75.6697,75.6923,75.6547,75.6848,45400.0
2015-05-11 15:45:00,100.73,100.74,100.58,100.58,62500.0,75.6772,75.6848,75.5646,75.5646,62500.0
2015-05-11 15:50:00,100.58,100.6,100.56,100.58,47900.0,75.5646,75.5796,75.5495,75.5646,47900.0
2015-05-11 15:55:00,100.58,100.61,100.49,100.5,132500.0,75.5646,75.5871,75.4969,75.5045,132500.0
2015-05-12 09:30:00,100.02,100.13,99.77,99.91,71600.0,75.1438,75.2265,74.956,75.0612,71600.0
2015-05-12 09:35:00,99.91,100.33,99.8,100.31,43300.0,75.0612,75.3767,74.9786,75.3617,43300.0
2015-05-12 09:40:00,100.29,100.52,99.77,99.87,93000.0,75.3467,75.5195,74.956,75.0311,93000.0
2015-05-12 09:45:00,99.89,99.94,99.77,99.91,35100.0,75.0462,75.0837,74.956,75.0612,35100.0
2015-05-12 09:50:00,99.91,100.28,99.91,100.19,49000.0,75.0612,75.3392,75.0612,75.2716,49000.0
2015-05-12 09:55:00,100.19,100.24,100.02,100.15,79300.0,75.2716,75.3091,75.1438,75.2415,79300.0
2015-05-12 10:00:00,100.16,100.24,100.12,100.13,73500.0,75.249,75.3091,75.219,75.2265,73500.0
2015-05-12 10:05:00,100.13,100.36,100.13,100.35,54200.0,75.2265,75.3993,75.2265,75.3918,54200.0
2015-05-12 10:10:00,100.34,100.34,100.15,100.2,31300.0,75.3842,75.3842,75.2415,75.2791,31300.0
2015-05-12 10:15:00,100.19,100.32,100.12,100.14,43300.0,75.2716,75.3692,75.219,75.234,43300.0
2015-05-12 10:20:00,100.14,100.26,100.11,100.21,29700.0,75.234,75.3241,75.2114,75.2866,29700.0
2015-05-12 10:25:00,100.21,100.36,100.18,100.24,41000.0,75.2866,75.3993,75.264,75.3091,41000.0
2015-05-12 10:30:00,100.23,100.49,100.23,100.46,32400.0,75.3016,75.4969,75.3016,75.4744,32400.0
2015-05-12 10:35:00,100.45,100.7,100.41,100.69,25500.0,75.4669,75.6547,75.4368,75.6472,25500.0
2015-05-12 10:40:00,100.72,100.76,100.62,100.62,27400.0,75.6697,75.6998,75.5946,75.5946,27400.0
2015-05-12 10:45:00,100.63,100.72,100.59,100.59,20200.0,75.6021,75.6697,75.5721,75.5721,20200.0
2015-05-12 10:50:00,100.61,100.64,100.56,100.61,31300.0,75.5871,75.6096,75.5495,75.5871,31300.0
2015-05-12 10:55:00,100.62,100.67,100.55,100.6,53800.0,75.5946,75.6322,75.542,75.5796,53800.0
2015-05-12 11:00:00,100.6,100.65,100.59,100.64,37900.0,75.5796,75.6171,75.5721,75.6096,37900.0
2015-05-12 11:05:00,100.63,100.68,100.54,100.55,49300.0,75.6021,75.6397,75.5345,75.542,49300.0
2015-05-12 11:10:00,100.55,100.58,100.33,100.33,31900.0,75.542,75.5646,75.3767,75.3767,31900.0
2015-05-12 11:15:00,100.35,100.36,100.28,100.3,29100.0,75.3918,75.3993,75.3392,75.3542,29100.0
2015-05-12 11:20:00,100.3,100.33,100.19,100.33,29600.0,75.3542,75.3767,75.2716,75.3767,29600.0
2015-05-12 11:25:00,100.34,100.37,100.3,100.34,33200.0,75.3842,75.4068,75.3542,75.3842,33200.0
2015-05-12 11:30:00,100.34,100.42,100.34,100.36,22900.0,75.3842,75.4443,75.3842,75.3993,22900.0
2015-05-12 11:35:00,100.36,100.38,100.31,100.35,16300.0,75.3993,75.4143,75.3617,75.3918,16300.0
2015-05-12 11:40:00,100.34,100.4,100.27,100.4,18800.0,75.3842,75.4293,75.3317,75.4293,18800.0
2015-05-12 11:45:00,100.4,100.54,100.4,100.53,25300.0,75.4293,75.5345,75.4293,75.527,25300.0
2015-05-12 11:50:00,100.53,100.56,100.48,100.55,45400.0,75.527,75.5495,75.4894,75.542,45400.0
2015-05-12 11:55:00,100.55,100.55,100.49,100.51,27200.0,75.542,75.542,75.4969,75.512,27200.0
2015-05-12 12:00:00,100.52,100.55,100.47,100.51,53900.0,75.5195,75.542,75.4819,75.512,53900.0
2015-05-12 12:05:00,100.5,100.51,100.39,100.45,46300.0,75.5045,75.512,75.4218,75.4669,46300.0
2015-05-12 12:10:00,100.46,100.49,100.43,100.48,35300.0,75.4744,75.4969,75.4519,75.4894,35300.0
2015-05-12 12:15:00,100.47,100.51,100.41,100.51,20800.0,75.4819,75.512,75.4368,75.512,20800.0
2015-05-12 12:20:00,100.5,100.54,100.45,100.51,15700.0,75.5045,75.5345,75.4669,75.512,15700.0
2015-05-12 12:25:00,100.5,100.55,100.48,100.55,18700.0,75.5045,75.542,75.4894,75.542,18700.0
2015-05-12 12:30:00,100.55,100.55,100.46,100.46,23800.0,75.542,75.542,75.4744,75.4744,23800.0
2015-05-12 12:35:00,100.45,100.54,100.44,100.52,16700.0,75.4669,75.5345,75.4594,75.5195,16700.0
2015-05-12 12:40:00,100.53,100.54,100.47,100.48,20600.0,75.527,75.5345,75.4819,75.4894,20600.0
2015-05-12 12:45:00,100.48,100.52,100.48,100.52,14200.0,75.4894,75.5195,75.4894,75.5195,14200.0
2015-05-12 12:50:00,100.52,100.54,100.49,100.49,18500.0,75.5195,75.5345,75.4969,75.4969,18500.0
2015-05-12 12:55:00,100.48,100.49,100.41,100.44,17000.0,75.4894,75.4969,75.4368,75.4594,17000.0
2015-05-12 13:00:00,100.45,100.5,100.36,100.36,30100.0,75.4669,75.5045,75.3993,75.3993,30100.0
2015-05-12 13:05:00,100.38,100.51,100.35,100.51,18400.0,75.4143,75.512,75.3918,75.512,18400.0
2015-05-12 13:10:00,100.5,100.56,100.5,100.55,33300.0,75.5045,75.5495,75.5045,75.542,33300.0
2015-05-12 13:15:00,100.55,100.58,100.47,100.48,17100.0,75.542,75.5646,75.4819,75.4894,17100.0
2015-05-12 13:20:00,100.48,100.56,100.47,100.5,18800.0,75.4894,75.5495,75.4819,75.5045,18800.0
2015-05-12 13:25:00,100.49,100.51,100.45,100.45,17000.0,75.4969,75.512,75.4669,75.4669,17000.0
2015-05-12 13:30:00,100.46,100.51,100.44,100.44,19900.0,75.4744,75.512,75.4594,75.4594,19900.0
2015-05-12 13:35:00,100.45,100.47,100.33,100.38,51700.0,75.4669,75.4819,75.3767,75.4143,51700.0
2015-05-12 13:40:00,100.38,100.38,100.22,100.3,90800.0,75.4143,75.4143,75.2941,75.3542,90800.0
2015-05-12 13:45:00,100.29,100.43,100.27,100.37,21500.0,75.3467,75.4519,75.3317,75.4068,21500.0
2015-05-12 13:50:00,100.38,100.41,100.29,100.3,19400.0,75.4143,75.4368,75.3467,75.3542,19400.0
2015-05-12 13:55:00,100.31,100.37,100.23,100.24,36500.0,75.3617,75.4068,75.3016,75.3091,36500.0
2015-05-12 14:00:00,100.25,100.44,100.24,100.41,17700.0,75.3166,75.4594,75.3091,75.4368,17700.0
2015-05-12 14:05:00,100.41,100.46,100.38,100.38,17500.0,75.4368,75.4744,75.4143,75.4143,17500.0
2015-05-12 14:10:00,100.39,100.4,100.32,100.34,19000.0,75.4218,75.4293,75.3692,75.3842,19000.0
2015-05-12 14:15:00,100.32,100.38,100.3,100.37,14500.0,75.3692,75.4143,75.3542,75.4068,14500.0
2015-05-12 14:20:00,100.38,100.45,100.35,100.43,14700.0,75.4143,75.4669,75.3918,75.4519,14700.0
2015-05-12 14:25:00,100.43,100.46,100.41,100.42,20600.0,75.4519,75.4744,75.4368,75.4443,20600.0
2015-05-12 14:30:00,100.43,100.51,100.43,100.44,26800.0,75.4519,75.512,75.4519,75.4594,26800.0
2015-05-12 14:35:00,100.45,100.53,100.45,100.5,25200.0,75.4669,75.527,75.4669,75.5045,25200.0
2015-05-12 14:40:00,100.5,100.51,100.37,100.4,52700.0,75.5045,75.512,75.4068,75.4293,52700.0
2015-05-12 14:45:00,100.41,100.45,100.39,100.4,52700.0,75.4368,75.4669,75.4218,75.4293,52700.0
2015-05-12 14:50:00,100.4,100.42,100.29,100.34,90700.0,75.4293,75.4443,75.3467,75.3842,90700.0
2015-05-12 14:55:00,100.33,100.33,100.21,100.27,24700.0,75.3767,75.3767,75.2866,75.3317,24700.0
2015-05-12 15:00:00,100.28,100.3,100.15,100.16,85100.0,75.3392,75.3542,75.2415,75.249,85100.0
2015-05-12 15:05:00,100.17,100.17,100.1,100.14,83000.0,75.2565,75.2565,75.2039,75.234,83000.0
2015-05-12 15:10:00,100.14,100.14,100.06,100.07,131100.0,75.234,75.234,75.1739,75.1814,131100.0
2015-05-12 15:15:00,100.06,100.15,100.01,100.11,129900.0,75.1739,75.2415,75.1363,75.2114,129900.0
2015-05-12 15:20:00,100.12,100.3,100.12,100.29,40100.0,75.219,75.3542,75.219,75.3467,40100.0
2015-05-12 15:25:00,100.3,100.35,100.27,100.3,35000.0,75.3542,75.3918,75.3317,75.3542,35000.0
2015-05-12 15:30:00,100.3,100.39,100.27,100.28,46200.0,75.3542,75.4218,75.3317,75.3392,46200.0
2015-05-12 15:35:00,100.28,100.4,100.26,100.34,48100.0,75.3392,75.4293,75.3241,75.3842,48100.0
2015-05-12 15:40:00,100.34,100.37,100.26,100.33,110600.0,75.3842,75.4068,75.3241,75.3767,110600.0
2015-05-12 15:45:00,100.33,100.34,100.23,100.27,72700.0,75.3767,75.3842,75.3016,75.3317,72700.0
2015-05-12 15:50:00,100.26,100.27,100.17,100.23,65800.0,75.3241,75.3317,75.2565,75.3016,65800.0
2015-05-12 15:55:00,100.25,100.27,100.19,100.21,137600.0,75.3166,75.3317,75.2716,75.2866,137600.0
2015-05-13 09:30:00,100.46,100.73,100.03,100.6,104400.0,75.4744,75.6772,75.1513,75.5796,104400.0
2015-05-13 09:35:00,100.57,100.74,100.53,100.69,47300.0,75.557,75.6848,75.527,75.6472,47300.0
2015-05-13 09:40:00,100.63,100.66,100.52,100.54,36000.0,75.6021,75.6247,75.5195,75.5345,36000.0
2015-05-13 09:45:00,100.53,100.56,100.41,100.5,25300.0,75.527,75.5495,75.4368,75.5045,25300.0
2015-05-13 09:50:00,100.52,100.53,100.43,100.44,49200.0,75.5195,75.527,75.4519,75.4594,49200.0
2015-05-13 09:55:00,100.46,100.49,100.38,100.49,29100.0,75.4744,75.4969,75.4143,75.4969,29100.0
2015-05-13 10:00:00,100.48,100.55,100.38,100.43,87500.0,75.4894,75.542,75.4143,75.4519,87500.0
2015-05-13 10:05:00,100.44,100.54,100.42,100.53,30500.0,75.4594,75.5345,75.4443,75.527,30500.0
2015-05-13 10:10:00,100.52,100.52,100.44,100.52,46200.0,75.5195,75.5195,75.4594,75.5195,46200.0
2015-05-13 10:15:00,100.55,100.6,100.44,100.45,31700.0,75.542,75.5796,75.4594,75.4669,31700.0
2015-05-13 10:20:00,100.45,100.55,100.45,100.51,37100.0,75.4669,75.542,75.4669,75.512,37100.0
2015-05-13 10:25:00,100.5,100.54,100.44,100.47,53100.0,75.5045,75.5345,75.4594,75.4819,53100.0
2015-05-13 10:30:00,100.48,100.5,100.24,100.25,63900.0,75.4894,75.5045,75.3091,75.3166,63900.0
2015-05-13 10:35:00,100.24,100.24,100.09,100.1,48300.0,75.3091,75.3091,75.1964,75.2039,48300.0
2015-05-13 10:40:00,100.1,100.19,100.1,100.17,33100.0,75.2039,75.2716,75.2039,75.2565,33100.0
2015-05-13 10:45:00,100.17,100.18,100.05,100.05,46300.0,75.2565,75.264,75.1664,75.1664,46300.0
2015-05-13 10:50:00,100.06,100.14,100.04,100.05,55300.0,75.1739,75.234,75.1589,75.1664,55300.0
2015-05-13 10:55:00,100.05,100.05,99.9,99.92,37500.0,75.1664,75.1664,75.0537,75.0687,37500.0
2015-05-13 11:00:00,99.91,99.92,99.7,99.71,56400.0,75.0612,75.0687,74.9034,74.9109,56400.0
2015-05-13 11:05:00,99.73,99.76,99.7,99.73,34800.0,74.926,74.9485,74.9034,74.926,34800.0
2015-05-13 11:10:00,99.74,99.8,99.73,99.78,34700.0,74.9335,74.9786,74.926,74.9635,34700.0
2015-05-13 11:15:00,99.77,99.82,99.72,99.76,93300.0,74.956,74.9936,74.9184,74.9485,93300.0
2015-05-13 11:20:00,99.74,99.78,99.64,99.75,29900.0,74.9335,74.9635,74.8583,74.941,29900.0
2015-05-13 11:25:00,99.74,99.77,99.62,99.65,27000.0,74.9335,74.956,74.8433,74.8659,27000.0
2015-05-13 11:30:00,99.65,99.74,99.58,99.73,28900.0,74.8659,74.9335,74.8133,74.926,28900.0
2015-05-13 11:35:00,99.73,99.74,99.68,99.7,19700.0,74.926,74.9335,74.8884,74.9034,19700.0
2015-05-13 11:40:00,99.69,99.85,99.69,99.84,68900.0,74.8959,75.0161,74.8959,75.0086,68900.0
2015-05-13 11:45:00,99.84,99.86,99.81,99.83,44100.0,75.0086,75.0236,74.9861,75.0011,44100.0
2015-05-13 11:50:00,99.83,99.84,99.72,99.74,19600.0,75.0011,75.0086,74.9184,74.9335,19600.0
2015-05-13 11:55:00,99.73,99.78,99.73,99.77,17500.0,74.926,74.9635,74.926,74.956,17500.0
2015-05-13 12:00:00,99.77,99.85,99.76,99.84,23500.0,74.956,75.0161,74.9485,75.0086,23500.0
2015-05-13 12:05:00,99.84,99.85,99.78,99.79,20100.0,75.0086,75.0161,74.9635,74.971,20100.0
2015-05-13 12:10:00,99.77,99.77,99.64,99.65,30900.0,74.956,74.956,74.8583,74.8659,30900.0
2015-05-13 12:15:00,99.65,99.73,99.65,99.73,16900.0,74.8659,74.926,74.8659,74.926,16900.0
2015-05-13 12:20:00,99.72,99.76,99.65,99.66,15000.0,74.9184,74.9485,74.8659,74.8734,15000.0
2015-05-13 12:25:00,99.66,99.68,99.56,99.58,32500.0,74.8734,74.8884,74.7982,74.8133,32500.0
2015-05-13 12:30:00,99.58,99.61,99.52,99.61,32000.0,74.8133,74.8358,74.7682,74.8358,32000.0
2015-05-13 12:35:00,99.61,99.66,99.57,99.58,58200.0,74.8358,74.8734,74.8058,74.8133,58200.0
2015-05-13 12:40:00,99.58,99.6,99.52,99.54,42900.0,74.8133,74.8283,74.7682,74.7832,42900.0
2015-05-13 12:45:00,99.54,99.57,99.5,99.53,34800.0,74.7832,74.8058,74.7532,74.7757,34800.0
2015-05-13 12:50:00,99.53,99.54,99.48,99.48,23800.0,74.7757,74.7832,74.7381,74.7381,23800.0
2015-05-13 12:55:00,99.48,99.53,99.47,99.52,17700.0,74.7381,74.7757,74.7306,74.7682,17700.0
2015-05-13 13:00:00,99.52,99.8,99.5,99.8,24500.0,74.7682,74.9786,74.7532,74.9786,24500.0
2015-05-13 13:05:00,99.8,99.81,99.71,99.72,59500.0,74.9786,74.9861,74.9109,74.9184,59500.0
2015-05-13 13:10:00,99.71,99.77,99.7,99.76,18000.0,74.9109,74.956,74.9034,74.9485,18000.0
2015-05-13 13:15:00,99.77,99.8,99.73,99.77,22600.0,74.956,74.9786,74.926,74.956,22600.0
2015-05-13 13:20:00,99.77,99.77,99.68,99.69,24900.0,74.956,74.956,74.8884,74.8959,24900.0
2015-05-13 13:25:00,99.69,99.8,99.68,99.8,13400.0,74.8959,74.9786,74.8884,74.9786,13400.0
2015-05-13 13:30:00,99.79,99.81,99.64,99.64,35000.0,74.971,74.9861,74.8583,74.8583,35000.0
2015-05-13 13:35:00,99.64,99.68,99.61,99.67,27400.0,74.8583,74.8884,74.8358,74.8809,27400.0
2015-05-13 13:40:00,99.66,99.79,99.65,99.79,21400.0,74.8734,74.971,74.8659,74.971,21400.0
2015-05-13 13:45:00,99.79,99.81,99.75,99.77,20600.0,74.971,74.9861,74.941,74.956,20600.0
2015-05-13 13:50:00,99.78,99.81,99.72,99.78,17800.0,74.9635,74.9861,74.9184,74.9635,17800.0
2015-05-13 13:55:00,99.78,99.82,99.77,99.81,17500.0,74.9635,74.9936,74.956,74.9861,17500.0
2015-05-13 14:00:00,99.81,99.84,99.76,99.77,17000.0,74.9861,75.0086,74.9485,74.956,17000.0
2015-05-13 14:05:00,99.77,99.81,99.68,99.72,22800.0,74.956,74.9861,74.8884,74.9184,22800.0
2015-05-13 14:10:00,99.72,99.75,99.71,99.72,42600.0,74.9184,74.941,74.9109,74.9184,42600.0
2015-05-13 14:15:00,99.73,99.75,99.66,99.71,34600.0,74.926,74.941,74.8734,74.9109,34600.0
2015-05-13 14:20:00,99.71,99.76,99.7,99.74,20500.0,74.9109,74.9485,74.9034,74.9335,20500.0
2015-05-13 14:25:00,99.73,99.79,99.71,99.76,31500.0,74.926,74.971,74.9109,74.9485,31500.0
2015-05-13 14:30:00,99.76,99.77,99.7,99.72,20400.0,74.9485,74.956,74.9034,74.9184,20400.0
2015-05-13 14:35:00,99.7,99.8,99.7,99.76,39000.0,74.9034,74.9786,74.9034,74.9485,39000.0
2015-05-13 14:40:00,99.75,99.78,99.71,99.72,31600.0,74.941,74.9635,74.9109,74.9184,31600.0
2015-05-13 14:45:00,99.71,99.77,99.7,99.75,33400.0,74.9109,74.956,74.9034,74.941,33400.0
2015-05-13 14:50:00,99.75,99.76,99.62,99.65,23200.0,74.941,74.9485,74.8433,74.8659,23200.0
2015-05-13 14:55:00,99.64,99.65,99.56,99.58,27100.0,74.8583,74.8659,74.7982,74.8133,27100.0
2015-05-13 15:00:00,99.58,99.74,99.57,99.73,32400.0,74.8133,74.9335,74.8058,74.926,32400.0
2015-05-13 15:05:00,99.75,99.85,99.75,99.8,31400.0,74.941,75.0161,74.941,74.9786,31400.0
2015-05-13 15:10:00,99.8,99.8,99.7,99.73,45000.0,74.9786,74.9786,74.9034,74.926,45000.0
2015-05-13 15:15:00,99.73,99.77,99.7,99.73,42000.0,74.926,74.956,74.9034,74.926,42000.0
2015-05-13 15:20:00,99.73,99.74,99.65,99.7,37600.0,74.926,74.9335,74.8659,74.9034,37600.0
2015-05-13 15:25:00,99.7,99.81,99.7,99.71,48200.0,74.9034,74.9861,74.9034,74.9109,48200.0
2015-05-13 15:30:00,99.72,99.73,99.66,99.68,51100.0,74.9184,74.926,74.8734,74.8884,51100.0
2015-05-13 15:35:00,99.68,99.81,99.66,99.74,136000.0,74.8884,74.9861,74.8734,74.9335,136000.0
2015-05-13 15:40:00,99.74,99.86,99.73,99.82,73100.0,74.9335,75.0236,74.926,74.9936,73100.0
2015-05-13 15:45:00,99.82,99.88,99.78,99.86,77600.0,74.9936,75.0387,74.9635,75.0236,77600.0
2015-05-13 15:50:00,99.85,99.9,99.8,99.86,90600.0,75.0161,75.0537,74.9786,75.0236,90600.0
2015-05-13 15:55:00,99.86,99.91,99.81,99.83,124900.0,75.0236,75.0612,74.9861,75.0011,124900.0
2015-05-14 09:30:00,100.4,100.77,100.36,100.59,71300.0,75.4293,75.7073,75.3993,75.5721,71300.0
2015-05-14 09:35:00,100.55,100.61,100.39,100.47,38500.0,75.542,75.5871,75.4218,75.4819,38500.0
2015-05-14 09:40:00,100.46,100.54,100.32,100.37,38500.0,75.4744,75.5345,75.3692,75.4068,38500.0
2015-05-14 09:45:00,100.43,100.49,100.36,100.47,45200.0,75.4519,75.4969,75.3993,75.4819,45200.0
2015-05-14 09:50:00,100.49,100.61,100.49,100.57,29900.0,75.4969,75.5871,75.4969,75.557,29900.0
2015-05-14 09:55:00,100.57,100.68,100.54,100.59,46300.0,75.557,75.6397,75.5345,75.5721,46300.0
2015-05-14 10:00:00,100.6,100.81,100.52,100.81,36200.0,75.5796,75.7374,75.5195,75.7374,36200.0
2015-05-14 10:05:00,100.82,100.88,100.78,100.86,69000.0,75.7449,75.7899,75.7148,75.7749,69000.0
2015-05-14 10:10:00,100.88,100.96,100.79,100.85,42800.0,75.7899,75.85,75.7223,75.7674,42800.0
2015-05-14 10:15:00,100.87,100.87,100.81,100.82,38100.0,75.7824,75.7824,75.7374,75.7449,38100.0
2015-05-14 10:20:00,100.84,100.9,100.82,100.87,44600.0,75.7599,75.805,75.7449,75.7824,44600.0
2015-05-14 10:25:00,100.86,100.94,100.83,100.89,111300.0,75.7749,75.835,75.7524,75.7975,111300.0
2015-05-14 10:30:00,100.9,100.95,100.87,100.94,31000.0,75.805,75.8425,75.7824,75.835,31000.0
2015-05-14 10:35:00,100.94,101.13,100.93,101.09,54000.0,75.835,75.9778,75.8275,75.9477,54000.0
2015-05-14 10:40:00,101.1,101.17,101.1,101.16,38200.0,75.9552,76.0078,75.9552,76.0003,38200.0
2015-05-14 10:45:00,101.16,101.16,101.1,101.13,35600.0,76.0003,76.0003,75.9552,75.9778,35600.0
2015-05-14 10:50:00,101.14,101.2,101.1,101.19,30300.0,75.9853,76.0304,75.9552,76.0228,30300.0
2015-05-14 10:55:00,101.19,101.22,101.16,101.16,33800.0,76.0228,76.0454,76.0003,76.0003,33800.0
2015-05-14 11:00:00,101.16,101.18,101.12,101.14,20200.0,76.0003,76.0153,75.9703,75.9853,20200.0
2015-05-14 11:05:00,101.13,101.21,101.12,101.16,20400.0,75.9778,76.0379,75.9703,76.0003,20400.0
2015-05-14 11:10:00,101.17,101.18,101.13,101.13,26800.0,76.0078,76.0153,75.9778,75.9778,26800.0
2015-05-14 11:15:00,101.13,101.13,100.87,100.98,86700.0,75.9778,75.9778,75.7824,75.8651,86700.0
2015-05-14 11:20:00,100.98,101.03,100.97,101.02,17300.0,75.8651,75.9026,75.8576,75.8951,17300.0
2015-05-14 11:25:00,101.03,101.06,100.99,101.06,18900.0,75.9026,75.9252,75.8726,75.9252,18900.0
2015-05-14 11:30:00,101.06,101.09,101.02,101.05,30900.0,75.9252,75.9477,75.8951,75.9177,30900.0
2015-05-14 11:35:00,101.06,101.09,101.02,101.08,21100.0,75.9252,75.9477,75.8951,75.9402,21100.0
2015-05-14 11:40:00,101.09,101.16,101.08,101.12,28000.0,75.9477,76.0003,75.9402,75.9703,28000.0
2015-05-14 11:45:00,101.11,101.15,101.08,101.12,19400.0,75.9627,75.9928,75.9402,75.9703,19400.0
2015-05-14 11:50:00,101.12,101.17,101.11,101.13,22700.0,75.9703,76.0078,75.9627,75.9778,22700.0
2015-05-14 11:55:00,101.14,101.21,101.13,101.21,23000.0,75.9853,76.0379,75.9778,76.0379,23000.0
2015-05-14 12:00:00,101.21,101.24,101.21,101.24,31100.0,76.0379,76.0604,76.0379,76.0604,31100.0
2015-05-14 12:05:00,101.25,101.27,101.21,101.22,20900.0,76.0679,76.0829,76.0379,76.0454,20900.0
2015-05-14 12:10:00,101.22,101.23,101.17,101.19,18600.0,76.0454,76.0529,76.0078,76.0228,18600.0
2015-05-14 12:15:00,101.19,101.21,101.16,101.19,27200.0,76.0228,76.0379,76.0003,76.0228,27200.0
2015-05-14 12:20:00,101.2,101.27,101.2,101.25,25500.0,76.0304,76.0829,76.0304,76.0679,25500.0
2015-05-14 12:25:00,101.23,101.26,101.21,101.24,18500.0,76.0529,76.0754,76.0379,76.0604,18500.0
2015-05-14 12:30:00,101.25,101.3,101.21,101.24,17800.0,76.0679,76.1055,76.0379,76.0604,17800.0
2015-05-14 12:35:00,101.24,101.26,101.21,101.23,14000.0,76.0604,76.0754,76.0379,76.0529,14000.0
2015-05-14 12:40:00,101.23,101.29,101.22,101.26,24200.0,76.0529,76.098,76.0454,76.0754,24200.0
2015-05-14 12:45:00,101.27,101.36,101.27,101.34,24400.0,76.0829,76.1506,76.0829,76.1355,24400.0
2015-05-14 12:50:00,101.35,101.43,101.35,101.41,30700.0,76.143,76.2032,76.143,76.1881,30700.0
2015-05-14 12:55:00,101.42,101.46,101.41,101.46,21700.0,76.1956,76.2257,76.1881,76.2257,21700.0
2015-05-14 13:00:00,101.47,101.56,101.46,101.55,60500.0,76.2332,76.3008,76.2257,76.2933,60500.0
2015-05-14 13:05:00,101.56,101.61,101.54,101.61,32900.0,76.3008,76.3384,76.2858,76.3384,32900.0
2015-05-14 13:10:00,101.62,101.66,101.61,101.63,25700.0,76.3459,76.3759,76.3384,76.3534,25700.0
2015-05-14 13:15:00,101.62,101.64,101.6,101.63,74500.0,76.3459,76.3609,76.3309,76.3534,74500.0
2015-05-14 13:20:00,101.63,101.68,101.63,101.64,41600.0,76.3534,76.391,76.3534,76.3609,41600.0
2015-05-14 13:25:00,101.65,101.78,101.64,101.77,50200.0,76.3684,76.4661,76.3609,76.4586,50200.0
2015-05-14 13:30:00,101.77,101.85,101.69,101.69,92500.0,76.4586,76.5187,76.3985,76.3985,92500.0
2015-05-14 13:35:00,101.68,101.69,101.6,101.64,94400.0,76.391,76.3985,76.3309,76.3609,94400.0
2015-05-14 13:40:00,101.63,101.74,101.6,101.71,52500.0,76.3534,76.436,76.3309,76.4135,52500.0
2015-05-14 13:45:00,101.71,101.76,101.67,101.67,40100.0,76.4135,76.4511,76.3835,76.3835,40100.0
2015-05-14 13:50:00,101.67,101.73,101.61,101.72,35700.0,76.3835,76.4285,76.3384,76.421,35700.0
2015-05-14 13:55:00,101.72,101.76,101.69,101.7,33300.0,76.421,76.4511,76.3985,76.406,33300.0
2015-05-14 14:00:00,101.7,101.76,101.69,101.76,57100.0,76.406,76.4511,76.3985,76.4511,57100.0
2015-05-14 14:05:00,101.75,101.76,101.71,101.73,31600.0,76.4436,76.4511,76.4135,76.4285,31600.0
2015-05-14 14:10:00,101.74,101.79,101.71,101.77,55700.0,76.436,76.4736,76.4135,76.4586,55700.0
2015-05-14 14:15:00,101.78,101.84,101.76,101.84,29600.0,76.4661,76.5112,76.4511,76.5112,29600.0
2015-05-14 14:20:00,101.84,101.85,101.78,101.78,33500.0,76.5112,76.5187,76.4661,76.4661,33500.0
2015-05-14 14:25:00,101.78,101.8,101.77,101.79,19600.0,76.4661,76.4811,76.4586,76.4736,19600.0
2015-05-14 14:30:00,101.78,101.81,101.75,101.81,39600.0,76.4661,76.4886,76.4436,76.4886,39600.0
2015-05-14 14:35:00,101.81,101.84,101.78,101.79,27700.0,76.4886,76.5112,76.4661,76.4736,27700.0
2015-05-14 14:40:00,101.79,101.82,101.79,101.81,19800.0,76.4736,76.4962,76.4736,76.4886,19800.0
2015-05-14 14:45:00,101.81,101.83,101.7,101.73,74100.0,76.4886,76.5037,76.406,76.4285,74100.0
2015-05-14 14:50:00,101.73,101.76,101.72,101.76,34900.0,76.4285,76.4511,76.421,76.4511,34900.0
2015-05-14 14:55:00,101.77,101.82,101.76,101.82,34100.0,76.4586,76.4962,76.4511,76.4962,34100.0
2015-05-14 15:00:00,101.81,101.82,101.75,101.77,26300.0,76.4886,76.4962,76.4436,76.4586,26300.0
2015-05-14 15:05:00,101.78,101.81,101.77,101.79,32600.0,76.4661,76.4886,76.4586,76.4736,32600.0
2015-05-14 15:10:00,101.79,101.9,101.78,101.87,41800.0,76.4736,76.5563,76.4661,76.5337,41800.0
2015-05-14 15:15:00,101.87,101.92,101.85,101.88,56800.0,76.5337,76.5713,76.5187,76.5412,56800.0
2015-05-14 15:20:00,101.88,101.92,101.88,101.92,36600.0,76.5412,76.5713,76.5412,76.5713,36600.0
2015-05-14 15:25:00,101.91,101.92,101.88,101.89,49000.0,76.5638,76.5713,76.5412,76.5487,49000.0
2015-05-14 15:30:00,101.89,101.9,101.86,101.9,90200.0,76.5487,76.5563,76.5262,76.5563,90200.0
2015-05-14 15:35:00,101.9,101.9,101.83,101.86,81000.0,76.5563,76.5563,76.5037,76.5262,81000.0
2015-05-14 15:40:00,101.86,101.88,101.81,101.82,98700.0,76.5262,76.5412,76.4886,76.4962,98700.0
2015-05-14 15:45:00,101.81,101.87,101.81,101.85,106500.0,76.4886,76.5337,76.4886,76.5187,106500.0
2015-05-14 15:50:00,101.86,101.87,101.84,101.87,104500.0,76.5262,76.5337,76.5112,76.5337,104500.0
2015-05-14 15:55:00,101.87,102.0,101.86,101.94,270900.0,76.5337,76.6314,76.5262,76.5863,270900.0
2015-05-15 09:30:00,102.06,102.14,101.81,101.93,324300.0,76.6765,76.7366,76.4886,76.5788,324300.0
2015-05-15 09:35:00,101.92,101.99,101.81,101.9,45500.0,76.5713,76.6239,76.4886,76.5563,45500.0
2015-05-15 09:40:00,101.88,102.03,101.84,101.97,80100.0,76.5412,76.6539,76.5112,76.6088,80100.0
2015-05-15 09:45:00,101.96,101.96,101.83,101.91,77000.0,76.6013,76.6013,76.5037,76.5638,77000.0
2015-05-15 09:50:00,101.93,101.94,101.66,101.69,72800.0,76.5788,76.5863,76.3759,76.3985,72800.0
2015-05-15 09:55:00,101.69,101.75,101.61,101.7,54400.0,76.3985,76.4436,76.3384,76.406,54400.0
2015-05-15 10:00:00,101.69,101.69,101.54,101.57,56200.0,76.3985,76.3985,76.2858,76.3083,56200.0
2015-05-15 10:05:00,101.59,101.69,101.52,101.67,45600.0,76.3234,76.3985,76.2708,76.3835,45600.0
2015-05-15 10:10:00,101.67,101.78,101.6,101.65,59300.0,76.3835,76.4661,76.3309,76.3684,59300.0
2015-05-15 10:15:00,101.66,101.69,101.44,101.46,68200.0,76.3759,76.3985,76.2107,76.2257,68200.0
2015-05-15 10:20:00,101.45,101.52,101.41,101.41,48600.0,76.2182,76.2708,76.1881,76.1881,48600.0
2015-05-15 10:25:00,101.41,101.62,101.39,101.58,37500.0,76.1881,76.3459,76.1731,76.3158,37500.0
2015-05-15 10:30:00,101.58,101.6,101.5,101.53,30300.0,76.3158,76.3309,76.2557,76.2783,30300.0
2015-05-15 10:35:00,101.54,101.61,101.44,101.61,32600.0,76.2858,76.3384,76.2107,76.3384,32600.0
2015-05-15 10:40:00,101.62,101.68,101.58,101.64,19000.0,76.3459,76.391,76.3158,76.3609,19000.0
2015-05-15 10:45:00,101.65,101.7,101.63,101.67,32900.0,76.3684,76.406,76.3534,76.3835,32900.0
2015-05-15 10:50:00,101.67,101.72,101.59,101.69,25000.0,76.3835,76.421,76.3234,76.3985,25000.0
2015-05-15 10:55:00,101.69,101.7,101.65,101.7,23400.0,76.3985,76.406,76.3684,76.406,23400.0
2015-05-15 11:00:00,101.68,101.71,101.63,101.71,25400.0,76.391,76.4135,76.3534,76.4135,25400.0
2015-05-15 11:05:00,101.71,101.77,101.71,101.76,15900.0,76.4135,76.4586,76.4135,76.4511,15900.0
2015-05-15 11:10:00,101.77,101.77,101.63,101.66,28800.0,76.4586,76.4586,76.3534,76.3759,28800.0
2015-05-15 11:15:00,101.66,101.7,101.59,101.64,27800.0,76.3759,76.406,76.3234,76.3609,27800.0
2015-05-15 11:20:00,101.63,101.67,101.61,101.61,19800.0,76.3534,76.3835,76.3384,76.3384,19800.0
2015-05-15 11:25:00,101.62,101.65,101.59,101.59,22300.0,76.3459,76.3684,76.3234,76.3234,22300.0
2015-05-15 11:30:00,101.59,101.75,101.58,101.74,36900.0,76.3234,76.4436,76.3158,76.436,36900.0
2015-05-15 11:35:00,101.74,101.82,101.72,101.75,26900.0,76.436,76.4962,76.421,76.4436,26900.0
2015-05-15 11:40:00,101.75,101.79,101.71,101.74,18000.0,76.4436,76.4736,76.4135,76.436,18000.0
2015-05-15 11:45:00,101.74,101.74,101.62,101.64,23100.0,76.436,76.436,76.3459,76.3609,23100.0
2015-05-15 11:50:00,101.62,101.64,101.59,101.59,21000.0,76.3459,76.3609,76.3234,76.3234,21000.0
2015-05-15 11:55:00,101.59,101.6,101.54,101.6,21900.0,76.3234,76.3309,76.2858,76.3309,21900.0
2015-05-15 12:00:00,101.61,101.61,101.57,101.58,15300.0,76.3384,76.3384,76.3083,76.3158,15300.0
2015-05-15 12:05:00,101.58,101.62,101.58,101.6,13500.0,76.3158,76.3459,76.3158,76.3309,13500.0
2015-05-15 12:10:00,101.6,101.63,101.56,101.56,12400.0,76.3309,76.3534,76.3008,76.3008,12400.0
2015-05-15 12:15:00,101.58,101.62,101.57,101.59,13900.0,76.3158,76.3459,76.3083,76.3234,13900.0
2015-05-15 12:20:00,101.59,101.66,101.59,101.64,11500.0,76.3234,76.3759,76.3234,76.3609,11500.0
2015-05-15 12:25:00,101.64,101.65,101.59,101.59,22300.0,76.3609,76.3684,76.3234,76.3234,22300.0
2015-05-15 12:30:00,101.59,101.62,101.57,101.61,18200.0,76.3234,76.3459,76.3083,76.3384,18200.0
2015-05-15 12:35:00,101.61,101.63,101.57,101.58,11800.0,76.3384,76.3534,76.3083,76.3158,11800.0
2015-05-15 12:40:00,101.58,101.65,101.57,101.65,17400.0,76.3158,76.3684,76.3083,76.3684,17400.0
2015-05-15 12:45:00,101.66,101.68,101.64,101.66,14200.0,76.3759,76.391,76.3609,76.3759,14200.0
2015-05-15 12:50:00,101.65,101.71,101.64,101.66,20400.0,76.3684,76.4135,76.3609,76.3759,20400.0
2015-05-15 12:55:00,101.67,101.68,101.63,101.67,13900.0,76.3835,76.391,76.3534,76.3835,13900.0
2015-05-15 13:00:00,101.68,101.74,101.68,101.71,16700.0,76.391,76.436,76.391,76.4135,16700.0
2015-05-15 13:05:00,101.72,101.8,101.72,101.78,16500.0,76.421,76.4811,76.421,76.4661,16500.0
2015-05-15 13:10:00,101.77,101.77,101.7,101.71,16100.0,76.4586,76.4586,76.406,76.4135,16100.0
2015-05-15 13:15:00,101.72,101.77,101.71,101.76,39500.0,76.421,76.4586,76.4135,76.4511,39500.0
2015-05-15 13:20:00,101.75,101.79,101.73,101.79,30400.0,76.4436,76.4736,76.4285,76.4736,30400.0
2015-05-15 13:25:00,101.8,101.8,101.66,101.7,55600.0,76.4811,76.4811,76.3759,76.406,55600.0
2015-05-15 13:30:00,101.71,101.75,101.68,101.7,26200.0,76.4135,76.4436,76.391,76.406,26200.0
2015-05-15 13:35:00,101.71,101.72,101.67,101.67,19500.0,76.4135,76.421,76.3835,76.3835,19500.0
2015-05-15 13:40:00,101.68,101.7,101.63,101.69,14900.0,76.391,76.406,76.3534,76.3985,14900.0
2015-05-15 13:45:00,101.7,101.74,101.68,101.71,19000.0,76.406,76.436,76.391,76.4135,19000.0
2015-05-15 13:50:00,101.7,101.71,101.68,101.69,22700.0,76.406,76.4135,76.391,76.3985,22700.0
2015-05-15 13:55:00,101.7,101.71,101.65,101.66,21000.0,76.406,76.4135,76.3684,76.3759,21000.0
2015-05-15 14:00:00,101.65,101.68,101.64,101.64,15800.0,76.3684,76.391,76.3609,76.3609,15800.0
2015-05-15 14:05:00,101.65,101.68,101.58,101.62,22900.0,76.3684,76.391,76.3158,76.3459,22900.0
2015-05-15 14:10:00,101.62,101.7,101.61,101.7,17800.0,76.3459,76.406,76.3384,76.406,17800.0
2015-05-15 14:15:00,101.7,101.72,101.64,101.67,17700.0,76.406,76.421,76.3609,76.3835,17700.0
2015-05-15 14:20:00,101.66,101.7,101.65,101.7,21700.0,76.3759,76.406,76.3684,76.406,21700.0
2015-05-15 14:25:00,101.7,101.72,101.68,101.69,21300.0,76.406,76.421,76.391,76.3985,21300.0
2015-05-15 14:30:00,101.69,101.75,101.68,101.75,21300.0,76.3985,76.4436,76.391,76.4436,21300.0
2015-05-15 14:35:00,101.75,101.82,101.75,101.82,19700.0,76.4436,76.4962,76.4436,76.4962,19700.0
2015-05-15 14:40:00,101.82,101.87,101.81,101.86,32500.0,76.4962,76.5337,76.4886,76.5262,32500.0
2015-05-15 14:45:00,101.87,101.91,101.85,101.91,41000.0,76.5337,76.5638,76.5187,76.5638,41000.0
2015-05-15 14:50:00,101.91,101.93,101.89,101.92,29400.0,76.5638,76.5788,76.5487,76.5713,29400.0
2015-05-15 14:55:00,101.92,101.95,101.87,101.88,34800.0,76.5713,76.5938,76.5337,76.5412,34800.0
2015-05-15 15:00:00,101.89,101.95,101.89,101.92,35200.0,76.5487,76.5938,76.5487,76.5713,35200.0
2015-05-15 15:05:00,101.91,101.96,101.89,101.93,63500.0,76.5638,76.6013,76.5487,76.5788,63500.0
2015-05-15 15:10:00,101.92,101.96,101.92,101.93,31000.0,76.5713,76.6013,76.5713,76.5788,31000.0
2015-05-15 15:15:00,101.94,101.95,101.91,101.92,35800.0,76.5863,76.5938,76.5638,76.5713,35800.0
2015-05-15 15:20:00,101.93,101.95,101.92,101.95,28400.0,76.5788,76.5938,76.5713,76.5938,28400.0
2015-05-15 15:25:00,101.95,101.95,101.92,101.94,29100.0,76.5938,76.5938,76.5713,76.5863,29100.0
2015-05-15 15:30:00,101.94,101.95,101.91,101.92,36700.0,76.5863,76.5938,76.5638,76.5713,36700.0
2015-05-15 15:35:00,101.92,101.96,101.91,101.95,39500.0,76.5713,76.6013,76.5638,76.5938,39500.0
2015-05-15 15:40:00,101.95,101.97,101.92,101.95,34600.0,76.5938,76.6088,76.5713,76.5938,34600.0
2015-05-15 15:45:00,101.96,102.0,101.95,101.99,59800.0,76.6013,76.6314,76.5938,76.6239,59800.0
2015-05-15 15:50:00,101.99,102.01,101.98,102.01,111100.0,76.6239,76.6389,76.6164,76.6389,111100.0
2015-05-15 15:55:00,102.01,102.08,101.99,102.06,211000.0,76.6389,76.6915,76.6239,76.6765,211000.0
2015-05-18 09:30:00,101.78,102.24,101.7,102.16,125700.0,76.4661,76.8117,76.406,76.7516,125700.0
2015-05-18 09:35:00,102.18,102.41,102.18,102.3,26500.0,76.7666,76.9394,76.7666,76.8568,26500.0
2015-05-18 09:40:00,102.28,102.29,102.17,102.21,30700.0,76.8417,76.8493,76.7591,76.7892,30700.0
2015-05-18 09:45:00,102.23,102.35,102.2,102.25,31300.0,76.8042,76.8943,76.7816,76.8192,31300.0
2015-05-18 09:50:00,102.24,102.29,102.16,102.19,24300.0,76.8117,76.8493,76.7516,76.7741,24300.0
2015-05-18 09:55:00,102.19,102.22,102.13,102.2,27000.0,76.7741,76.7967,76.7291,76.7816,27000.0
2015-05-18 10:00:00,102.18,102.2,102.05,102.05,34200.0,76.7666,76.7816,76.6689,76.6689,34200.0
2015-05-18 10:05:00,102.06,102.14,102.03,102.09,20000.0,76.6765,76.7366,76.6539,76.699,20000.0
2015-05-18 10:10:00,102.09,102.09,101.98,102.08,21700.0,76.699,76.699,76.6164,76.6915,21700.0
2015-05-18 10:15:00,102.08,102.09,101.97,101.98,22100.0,76.6915,76.699,76.6088,76.6164,22100.0
2015-05-18 10:20:00,101.98,102.11,101.97,102.1,23700.0,76.6164,76.714,76.6088,76.7065,23700.0
2015-05-18 10:25:00,102.1,102.13,102.07,102.13,31000.0,76.7065,76.7291,76.684,76.7291,31000.0
2015-05-18 10:30:00,102.14,102.21,102.13,102.2,23800.0,76.7366,76.7892,76.7291,76.7816,23800.0
2015-05-18 10:35:00,102.2,102.21,102.07,102.09,17900.0,76.7816,76.7892,76.684,76.699,17900.0
2015-05-18 10:40:00,102.09,102.1,102.04,102.05,13000.0,76.699,76.7065,76.6614,76.6689,13000.0
2015-05-18 10:45:00,102.05,102.12,102.04,102.1,21000.0,76.6689,76.7215,76.6614,76.7065,21000.0
2015-05-18 10:50:00,102.1,102.11,102.04,102.05,15600.0,76.7065,76.714,76.6614,76.6689,15600.0
2015-05-18 10:55:00,102.04,102.08,102.02,102.03,18500.0,76.6614,76.6915,76.6464,76.6539,18500.0
2015-05-18 11:00:00,102.04,102.14,102.03,102.12,23900.0,76.6614,76.7366,76.6539,76.7215,23900.0
2015-05-18 11:05:00,102.11,102.13,102.09,102.13,16100.0,76.714,76.7291,76.699,76.7291,16100.0
2015-05-18 11:10:00,102.13,102.17,102.09,102.15,26500.0,76.7291,76.7591,76.699,76.7441,26500.0
2015-05-18 11:15:00,102.14,102.16,102.11,102.14,24100.0,76.7366,76.7516,76.714,76.7366,24100.0
2015-05-18 11:20:00,102.14,102.18,102.14,102.16,22300.0,76.7366,76.7666,76.7366,76.7516,22300.0
2015-05-18 11:25:00,102.15,102.21,102.15,102.2,28700.0,76.7441,76.7892,76.7441,76.7816,28700.0
2015-05-18 11:30:00,102.2,102.32,102.2,102.31,41400.0,76.7816,76.8718,76.7816,76.8643,41400.0
2015-05-18 11:35:00,102.32,102.38,102.32,102.34,23400.0,76.8718,76.9169,76.8718,76.8868,23400.0
2015-05-18 11:40:00,102.34,102.53,102.34,102.52,40400.0,76.8868,77.0296,76.8868,77.0221,40400.0
2015-05-18 11:45:00,102.53,102.59,102.52,102.53,26500.0,77.0296,77.0746,77.0221,77.0296,26500.0
2015-05-18 11:50:00,102.52,102.61,102.49,102.54,37300.0,77.0221,77.0897,76.9995,77.0371,37300.0
2015-05-18 11:55:00,102.54,102.61,102.54,102.6,29800.0,77.0371,77.0897,77.0371,77.0822,29800.0
2015-05-18 12:00:00,102.59,102.69,102.59,102.68,22800.0,77.0746,77.1498,77.0746,77.1423,22800.0
2015-05-18 12:05:00,102.68,102.69,102.63,102.65,12900.0,77.1423,77.1498,77.1047,77.1197,12900.0
2015-05-18 12:10:00,102.64,102.64,102.54,102.56,19200.0,77.1122,77.1122,77.0371,77.0521,19200.0
2015-05-18 12:15:00,102.55,102.65,102.52,102.57,32000.0,77.0446,77.1197,77.0221,77.0596,32000.0
2015-05-18 12:20:00,102.57,102.6,102.55,102.56,13700.0,77.0596,77.0822,77.0446,77.0521,13700.0
2015-05-18 12:25:00,102.58,102.6,102.53,102.58,12200.0,77.0671,77.0822,77.0296,77.0671,12200.0
2015-05-18 12:30:00,102.58,102.61,102.44,102.45,18600.0,77.0671,77.0897,76.962,76.9695,18600.0
2015-05-18 12:35:00,102.44,102.53,102.44,102.5,14900.0,76.962,77.0296,76.962,77.007,14900.0
2015-05-18 12:40:00,102.52,102.53,102.48,102.49,9700.0,77.0221,77.0296,76.992,76.9995,9700.0
2015-05-18 12:45:00,102.49,102.52,102.47,102.51,14700.0,76.9995,77.0221,76.9845,77.0145,14700.0
2015-05-18 12:50:00,102.52,102.63,102.52,102.62,26900.0,77.0221,77.1047,77.0221,77.0972,26900.0
2015-05-18 12:55:00,102.61,102.61,102.54,102.55,15400.0,77.0897,77.0897,77.0371,77.0446,15400.0
2015-05-18 13:00:00,102.55,102.57,102.5,102.52,12900.0,77.0446,77.0596,77.007,77.0221,12900.0
2015-05-18 13:05:00,102.51,102.52,102.47,102.49,25400.0,77.0145,77.0221,76.9845,76.9995,25400.0
2015-05-18 13:10:00,102.5,102.54,102.47,102.52,16300.0,77.007,77.0371,76.9845,77.0221,16300.0
2015-05-18 13:15:00,102.52,102.54,102.52,102.53,10800.0,77.0221,77.0371,77.0221,77.0296,10800.0
2015-05-18 13:20:00,102.54,102.58,102.53,102.54,14200.0,77.0371,77.0671,77.0296,77.0371,14200.0
2015-05-18 13:25:00,102.55,102.56,102.52,102.54,15000.0,77.0446,77.0521,77.0221,77.0371,15000.0
2015-05-18 13:30:00,102.54,102.56,102.49,102.5,26000.0,77.0371,77.0521,76.9995,77.007,26000.0
2015-05-18 13:35:00,102.51,102.6,102.49,102.58,16900.0,77.0145,77.0822,76.9995,77.0671,16900.0
2015-05-18 13:40:00,102.57,102.7,102.57,102.67,26300.0,77.0596,77.1573,77.0596,77.1347,26300.0
2015-05-18 13:45:00,102.68,102.71,102.64,102.67,27700.0,77.1423,77.1648,77.1122,77.1347,27700.0
2015-05-18 13:50:00,102.67,102.76,102.66,102.74,22800.0,77.1347,77.2024,77.1272,77.1873,22800.0
2015-05-18 13:55:00,102.74,102.79,102.73,102.76,19200.0,77.1873,77.2249,77.1798,77.2024,19200.0
2015-05-18 14:00:00,102.76,102.8,102.75,102.8,18700.0,77.2024,77.2324,77.1949,77.2324,18700.0
2015-05-18 14:05:00,102.8,102.81,102.71,102.74,28800.0,77.2324,77.2399,77.1648,77.1873,28800.0
2015-05-18 14:10:00,102.74,102.75,102.71,102.74,15900.0,77.1873,77.1949,77.1648,77.1873,15900.0
2015-05-18 14:15:00,102.73,102.76,102.71,102.74,17200.0,77.1798,77.2024,77.1648,77.1873,17200.0
2015-05-18 14:20:00,102.75,102.75,102.68,102.68,16400.0,77.1949,77.1949,77.1423,77.1423,16400.0
2015-05-18 14:25:00,102.69,102.71,102.65,102.71,13200.0,77.1498,77.1648,77.1197,77.1648,13200.0
2015-05-18 14:30:00,102.71,102.73,102.69,102.72,18500.0,77.1648,77.1798,77.1498,77.1723,18500.0
2015-05-18 14:35:00,102.73,102.74,102.7,102.73,13700.0,77.1798,77.1873,77.1573,77.1798,13700.0
2015-05-18 14:40:00,102.74,102.74,102.72,102.73,9600.0,77.1873,77.1873,77.1723,77.1798,9600.0
2015-05-18 14:45:00,102.74,102.75,102.65,102.67,27500.0,77.1873,77.1949,77.1197,77.1347,27500.0
2015-05-18 14:50:00,102.67,102.7,102.67,102.7,12800.0,77.1347,77.1573,77.1347,77.1573,12800.0
2015-05-18 14:55:00,102.69,102.71,102.69,102.69,19700.0,77.1498,77.1648,77.1498,77.1498,19700.0
2015-05-18 15:00:00,102.69,102.69,102.64,102.65,26000.0,77.1498,77.1498,77.1122,77.1197,26000.0
2015-05-18 15:05:00,102.65,102.66,102.6,102.6,14300.0,77.1197,77.1272,77.0822,77.0822,14300.0
2015-05-18 15:10:00,102.59,102.6,102.54,102.55,17300.0,77.0746,77.0822,77.0371,77.0446,17300.0
2015-05-18 15:15:00,102.54,102.58,102.54,102.56,17900.0,77.0371,77.0671,77.0371,77.0521,17900.0
2015-05-18 15:20:00,102.58,102.64,102.56,102.63,44500.0,77.0671,77.1122,77.0521,77.1047,44500.0
2015-05-18 15:25:00,102.64,102.66,102.56,102.57,19700.0,77.1122,77.1272,77.0521,77.0596,19700.0
2015-05-18 15:30:00,102.56,102.56,102.49,102.5,25300.0,77.0521,77.0521,76.9995,77.007,25300.0
2015-05-18 15:35:00,102.5,102.52,102.49,102.51,23000.0,77.007,77.0221,76.9995,77.0145,23000.0
2015-05-18 15:40:00,102.51,102.53,102.48,102.48,28500.0,77.0145,77.0296,76.992,76.992,28500.0
2015-05-18 15:45:00,102.49,102.51,102.39,102.4,58300.0,76.9995,77.0145,76.9244,76.9319,58300.0
2015-05-18 15:50:00,102.4,102.41,102.38,102.41,39600.0,76.9319,76.9394,76.9169,76.9394,39600.0
2015-05-18 15:55:00,102.41,102.47,102.4,102.42,136300.0,76.9394,76.9845,76.9319,76.9469,136300.0
2015-05-19 09:30:00,102.65,102.71,102.36,102.43,66200.0,77.1197,77.1648,76.9018,76.9544,66200.0
2015-05-19 09:35:00,102.45,102.6,102.25,102.3,25900.0,76.9695,77.0822,76.8192,76.8568,25900.0
2015-05-19 09:40:00,102.32,102.68,102.32,102.56,33700.0,76.8718,77.1423,76.8718,77.0521,33700.0
2015-05-19 09:45:00,102.54,102.65,102.49,102.51,20800.0,77.0371,77.1197,76.9995,77.0145,20800.0
2015-05-19 09:50:00,102.52,102.62,102.47,102.5,28100.0,77.0221,77.0972,76.9845,77.007,28100.0
2015-05-19 09:55:00,102.5,102.68,102.5,102.68,66200.0,77.007,77.1423,77.007,77.1423,66200.0
2015-05-19 10:00:00,102.7,102.74,102.56,102.64,41100.0,77.1573,77.1873,77.0521,77.1122,41100.0
2015-05-19 10:05:00,102.61,102.61,102.51,102.56,26800.0,77.0897,77.0897,77.0145,77.0521,26800.0
2015-05-19 10:10:00,102.54,102.59,102.47,102.5,23400.0,77.0371,77.0746,76.9845,77.007,23400.0
2015-05-19 10:15:00,102.48,102.59,102.46,102.58,20000.0,76.992,77.0746,76.977,77.0671,20000.0
2015-05-19 10:20:00,102.59,102.6,102.52,102.59,24700.0,77.0746,77.0822,77.0221,77.0746,24700.0
2015-05-19 10:25:00,102.58,102.7,102.55,102.7,24800.0,77.0671,77.1573,77.0446,77.1573,24800.0
2015-05-19 10:30:00,102.7,102.83,102.68,102.81,25500.0,77.1573,77.255,77.1423,77.2399,25500.0
2015-05-19 10:35:00,102.8,102.85,102.73,102.76,27000.0,77.2324,77.27,77.1798,77.2024,27000.0
2015-05-19 10:40:00,102.76,102.84,102.73,102.74,23200.0,77.2024,77.2625,77.1798,77.1873,23200.0
2015-05-19 10:45:00,102.75,102.87,102.74,102.85,20500.0,77.1949,77.285,77.1873,77.27,20500.0
2015-05-19 10:50:00,102.86,102.88,102.8,102.8,14300.0,77.2775,77.2925,77.2324,77.2324,14300.0
2015-05-19 10:55:00,102.82,102.84,102.75,102.8,20100.0,77.2474,77.2625,77.1949,77.2324,20100.0
2015-05-19 11:00:00,102.81,102.85,102.68,102.71,23700.0,77.2399,77.27,77.1423,77.1648,23700.0
2015-05-19 11:05:00,102.69,102.71,102.6,102.62,28300.0,77.1498,77.1648,77.0822,77.0972,28300.0
2015-05-19 11:10:00,102.61,102.75,102.59,102.72,26900.0,77.0897,77.1949,77.0746,77.1723,26900.0
2015-05-19 11:15:00,102.71,102.74,102.69,102.73,24100.0,77.1648,77.1873,77.1498,77.1798,24100.0
2015-05-19 11:20:00,102.72,102.76,102.7,102.76,20900.0,77.1723,77.2024,77.1573,77.2024,20900.0
2015-05-19 11:25:00,102.76,102.79,102.71,102.74,25300.0,77.2024,77.2249,77.1648,77.1873,25300.0
2015-05-19 11:30:00,102.74,102.77,102.71,102.75,16600.0,77.1873,77.2099,77.1648,77.1949,16600.0
2015-05-19 11:35:00,102.75,102.75,102.65,102.67,14700.0,77.1949,77.1949,77.1197,77.1347,14700.0
2015-05-19 11:40:00,102.68,102.72,102.62,102.7,21700.0,77.1423,77.1723,77.0972,77.1573,21700.0
2015-05-19 11:45:00,102.71,102.78,102.71,102.77,14100.0,77.1648,77.2174,77.1648,77.2099,14100.0
2015-05-19 11:50:00,102.78,102.8,102.75,102.77,16700.0,77.2174,77.2324,77.1949,77.2099,16700.0
2015-05-19 11:55:00,102.77,102.8,102.75,102.78,20800.0,77.2099,77.2324,77.1949,77.2174,20800.0
2015-05-19 12:00:00,102.78,102.83,102.78,102.78,19800.0,77.2174,77.255,77.2174,77.2174,19800.0
2015-05-19 12:05:00,102.79,102.8,102.71,102.73,17800.0,77.2249,77.2324,77.1648,77.1798,17800.0
2015-05-19 12:10:00,102.73,102.79,102.71,102.77,16900.0,77.1798,77.2249,77.1648,77.2099,16900.0
2015-05-19 12:15:00,102.77,102.78,102.67,102.67,9200.0,77.2099,77.2174,77.1347,77.1347,9200.0
2015-05-19 12:20:00,102.65,102.66,102.56,102.57,10500.0,77.1197,77.1272,77.0521,77.0596,10500.0
2015-05-19 12:25:00,102.58,102.59,102.55,102.56,10700.0,77.0671,77.0746,77.0446,77.0521,10700.0
2015-05-19 12:30:00,102.55,102.56,102.52,102.54,15000.0,77.0446,77.0521,77.0221,77.0371,15000.0
2015-05-19 12:35:00,102.54,102.55,102.49,102.5,12300.0,77.0371,77.0446,76.9995,77.007,12300.0
2015-05-19 12:40:00,102.5,102.63,102.5,102.6,34300.0,77.007,77.1047,77.007,77.0822,34300.0
2015-05-19 12:45:00,102.59,102.72,102.59,102.7,19300.0,77.0746,77.1723,77.0746,77.1573,19300.0
2015-05-19 12:50:00,102.68,102.68,102.63,102.63,8300.0,77.1423,77.1423,77.1047,77.1047,8300.0
2015-05-19 12:55:00,102.64,102.65,102.61,102.62,17800.0,77.1122,77.1197,77.0897,77.0972,17800.0
2015-05-19 13:00:00,102.61,102.61,102.53,102.56,10500.0,77.0897,77.0897,77.0296,77.0521,10500.0
2015-05-19 13:05:00,102.55,102.56,102.5,102.5,14300.0,77.0446,77.0521,77.007,77.007,14300.0
2015-05-19 13:10:00,102.51,102.58,102.51,102.55,16900.0,77.0145,77.0671,77.0145,77.0446,16900.0
2015-05-19 13:15:00,102.56,102.63,102.55,102.61,14900.0,77.0521,77.1047,77.0446,77.0897,14900.0
2015-05-19 13:20:00,102.61,102.62,102.57,102.59,14100.0,77.0897,77.0972,77.0596,77.0746,14100.0
2015-05-19 13:25:00,102.6,102.65,102.6,102.61,15900.0,77.0822,77.1197,77.0822,77.0897,15900.0
2015-05-19 13:30:00,102.61,102.66,102.6,102.64,15300.0,77.0897,77.1272,77.0822,77.1122,15300.0
2015-05-19 13:35:00,102.64,102.67,102.61,102.63,22700.0,77.1122,77.1347,77.0897,77.1047,22700.0
2015-05-19 13:40:00,102.63,102.67,102.62,102.64,25400.0,77.1047,77.1347,77.0972,77.1122,25400.0
2015-05-19 13:45:00,102.65,102.66,102.61,102.65,14100.0,77.1197,77.1272,77.0897,77.1197,14100.0
2015-05-19 13:50:00,102.66,102.66,102.62,102.62,12000.0,77.1272,77.1272,77.0972,77.0972,12000.0
2015-05-19 13:55:00,102.62,102.65,102.55,102.55,29600.0,77.0972,77.1197,77.0446,77.0446,29600.0
2015-05-19 14:00:00,102.55,102.6,102.55,102.57,20600.0,77.0446,77.0822,77.0446,77.0596,20600.0
2015-05-19 14:05:00,102.58,102.58,102.53,102.56,15500.0,77.0671,77.0671,77.0296,77.0521,15500.0
2015-05-19 14:10:00,102.56,102.56,102.49,102.52,12800.0,77.0521,77.0521,76.9995,77.0221,12800.0
2015-05-19 14:15:00,102.52,102.52,102.47,102.48,19900.0,77.0221,77.0221,76.9845,76.992,19900.0
2015-05-19 14:20:00,102.48,102.49,102.44,102.47,18800.0,76.992,76.9995,76.962,76.9845,18800.0
2015-05-19 14:25:00,102.47,102.5,102.46,102.48,19700.0,76.9845,77.007,76.977,76.992,19700.0
2015-05-19 14:30:00,102.48,102.51,102.47,102.49,38500.0,76.992,77.0145,76.9845,76.9995,38500.0
2015-05-19 14:35:00,102.49,102.49,102.23,102.25,34600.0,76.9995,76.9995,76.8042,76.8192,34600.0
2015-05-19 14:40:00,102.24,102.26,102.22,102.23,19700.0,76.8117,76.8267,76.7967,76.8042,19700.0
2015-05-19 14:45:00,102.22,102.27,102.21,102.26,25200.0,76.7967,76.8342,76.7892,76.8267,25200.0
2015-05-19 14:50:00,102.25,102.27,102.22,102.23,20300.0,76.8192,76.8342,76.7967,76.8042,20300.0
2015-05-19 14:55:00,102.23,102.26,102.23,102.23,30400.0,76.8042,76.8267,76.8042,76.8042,30400.0
2015-05-19 15:00:00,102.24,102.27,102.23,102.24,31200.0,76.8117,76.8342,76.8042,76.8117,31200.0
2015-05-19 15:05:00,102.24,102.24,102.11,102.12,33600.0,76.8117,76.8117,76.714,76.7215,33600.0
2015-05-19 15:10:00,102.11,102.11,101.97,101.97,38500.0,76.714,76.714,76.6088,76.6088,38500.0
2015-05-19 15:15:00,101.97,102.08,101.95,102.04,32400.0,76.6088,76.6915,76.5938,76.6614,32400.0
2015-05-19 15:20:00,102.05,102.12,102.05,102.12,41900.0,76.6689,76.7215,76.6689,76.7215,41900.0
2015-05-19 15:25:00,102.12,102.19,102.09,102.12,72200.0,76.7215,76.7741,76.699,76.7215,72200.0
2015-05-19 15:30:00,102.11,102.14,102.06,102.06,34300.0,76.714,76.7366,76.6765,76.6765,34300.0
2015-05-19 15:35:00,102.06,102.12,102.04,102.09,53300.0,76.6765,76.7215,76.6614,76.699,53300.0
2015-05-19 15:40:00,102.09,102.1,102.03,102.03,44200.0,76.699,76.7065,76.6539,76.6539,44200.0
2015-05-19 15:45:00,102.04,102.13,102.03,102.12,59300.0,76.6614,76.7291,76.6539,76.7215,59300.0
2015-05-19 15:50:00,102.12,102.14,102.07,102.09,48200.0,76.7215,76.7366,76.684,76.699,48200.0
2015-05-19 15:55:00,102.09,102.4,102.08,102.36,291600.0,76.699,76.9319,76.6915,76.9018,291600.0
2015-05-20 09:30:00,102.32,102.32,101.81,101.82,75100.0,76.8718,76.8718,76.4886,76.4962,75100.0
2015-05-20 09:35:00,101.77,101.87,101.65,101.84,31500.0,76.4586,76.5337,76.3684,76.5112,31500.0
2015-05-20 09:40:00,101.82,101.93,101.76,101.79,29800.0,76.4962,76.5788,76.4511,76.4736,29800.0
2015-05-20 09:45:00,101.79,101.83,101.6,101.75,40700.0,76.4736,76.5037,76.3309,76.4436,40700.0
2015-05-20 09:50:00,101.77,101.81,101.61,101.64,38600.0,76.4586,76.4886,76.3384,76.3609,38600.0
2015-05-20 09:55:00,101.64,101.67,101.47,101.53,37900.0,76.3609,76.3835,76.2332,76.2783,37900.0
2015-05-20 10:00:00,101.54,101.58,101.45,101.53,25600.0,76.2858,76.3158,76.2182,76.2783,25600.0
2015-05-20 10:05:00,101.54,101.71,101.54,101.67,29300.0,76.2858,76.4135,76.2858,76.3835,29300.0
2015-05-20 10:10:00,101.67,101.78,101.67,101.68,32400.0,76.3835,76.4661,76.3835,76.391,32400.0
2015-05-20 10:15:00,101.66,101.67,101.59,101.63,20200.0,76.3759,76.3835,76.3234,76.3534,20200.0
2015-05-20 10:20:00,101.63,101.66,101.57,101.61,22000.0,76.3534,76.3759,76.3083,76.3384,22000.0
2015-05-20 10:25:00,101.62,101.68,101.57,101.62,18700.0,76.3459,76.391,76.3083,76.3459,18700.0
2015-05-20 10:30:00,101.61,101.74,101.58,101.69,23900.0,76.3384,76.436,76.3158,76.3985,23900.0
2015-05-20 10:35:00,101.69,101.91,101.69,101.91,19700.0,76.3985,76.5638,76.3985,76.5638,19700.0
2015-05-20 10:40:00,101.89,101.93,101.74,101.77,55600.0,76.5487,76.5788,76.436,76.4586,55600.0
2015-05-20 10:45:00,101.77,101.78,101.7,101.71,22300.0,76.4586,76.4661,76.406,76.4135,22300.0
2015-05-20 10:50:00,101.71,101.73,101.62,101.64,43400.0,76.4135,76.4285,76.3459,76.3609,43400.0
2015-05-20 10:55:00,101.64,101.66,101.6,101.61,23900.0,76.3609,76.3759,76.3309,76.3384,23900.0
2015-05-20 11:00:00,101.61,101.72,101.61,101.67,25900.0,76.3384,76.421,76.3384,76.3835,25900.0
2015-05-20 11:05:00,101.66,101.66,101.62,101.62,23800.0,76.3759,76.3759,76.3459,76.3459,23800.0
2015-05-20 11:10:00,101.63,101.78,101.62,101.77,18800.0,76.3534,76.4661,76.3459,76.4586,18800.0
2015-05-20 11:15:00,101.77,101.82,101.72,101.78,21300.0,76.4586,76.4962,76.421,76.4661,21300.0
2015-05-20 11:20:00,101.8,101.9,101.8,101.87,19600.0,76.4811,76.5563,76.4811,76.5337,19600.0
2015-05-20 11:25:00,101.87,101.88,101.72,101.79,37300.0,76.5337,76.5412,76.421,76.4736,37300.0
2015-05-20 11:30:00,101.8,101.88,101.8,101.81,20000.0,76.4811,76.5412,76.4811,76.4886,20000.0
2015-05-20 11:35:00,101.81,101.82,101.6,101.61,43600.0,76.4886,76.4962,76.3309,76.3384,43600.0
2015-05-20 11:40:00,101.61,101.67,101.61,101.63,20100.0,76.3384,76.3835,76.3384,76.3534,20100.0
2015-05-20 11:45:00,101.63,101.63,101.51,101.52,21700.0,76.3534,76.3534,76.2633,76.2708,21700.0
2015-05-20 11:50:00,101.52,101.52,101.41,101.42,38000.0,76.2708,76.2708,76.1881,76.1956,38000.0
2015-05-20 11:55:00,101.42,101.45,101.41,101.41,24000.0,76.1956,76.2182,76.1881,76.1881,24000.0
2015-05-20 12:00:00,101.42,101.42,101.36,101.37,28300.0,76.1956,76.1956,76.1506,76.1581,28300.0
2015-05-20 12:05:00,101.37,101.42,101.36,101.41,28700.0,76.1581,76.1956,76.1506,76.1881,28700.0
2015-05-20 12:10:00,101.42,101.44,101.41,101.41,21500.0,76.1956,76.2107,76.1881,76.1881,21500.0
2015-05-20 12:15:00,101.4,101.41,101.38,101.4,20700.0,76.1806,76.1881,76.1656,76.1806,20700.0
2015-05-20 12:20:00,101.4,101.41,101.38,101.4,27800.0,76.1806,76.1881,76.1656,76.1806,27800.0
2015-05-20 12:25:00,101.39,101.4,101.36,101.36,16600.0,76.1731,76.1806,76.1506,76.1506,16600.0
2015-05-20 12:30:00,101.37,101.37,101.33,101.34,24400.0,76.1581,76.1581,76.128,76.1355,24400.0
2015-05-20 12:35:00,101.34,101.37,101.33,101.36,28700.0,76.1355,76.1581,76.128,76.1506,28700.0
2015-05-20 12:40:00,101.36,101.36,101.3,101.32,27600.0,76.1506,76.1506,76.1055,76.1205,27600.0
2015-05-20 12:45:00,101.32,101.34,101.3,101.32,26100.0,76.1205,76.1355,76.1055,76.1205,26100.0
2015-05-20 12:50:00,101.32,101.34,101.31,101.33,17600.0,76.1205,76.1355,76.113,76.128,17600.0
2015-05-20 12:55:00,101.33,101.34,101.31,101.32,19200.0,76.128,76.1355,76.113,76.1205,19200.0
2015-05-20 13:00:00,101.31,101.32,101.27,101.29,28800.0,76.113,76.1205,76.0829,76.098,28800.0
2015-05-20 13:05:00,101.3,101.32,101.29,101.31,27300.0,76.1055,76.1205,76.098,76.113,27300.0
2015-05-20 13:10:00,101.31,101.37,101.31,101.37,22700.0,76.113,76.1581,76.113,76.1581,22700.0
2015-05-20 13:15:00,101.37,101.39,101.35,101.36,18500.0,76.1581,76.1731,76.143,76.1506,18500.0
2015-05-20 13:20:00,101.36,101.39,101.36,101.37,16400.0,76.1506,76.1731,76.1506,76.1581,16400.0
2015-05-20 13:25:00,101.37,101.38,101.31,101.32,24500.0,76.1581,76.1656,76.113,76.1205,24500.0
2015-05-20 13:30:00,101.32,101.36,101.31,101.34,17000.0,76.1205,76.1506,76.113,76.1355,17000.0
2015-05-20 13:35:00,101.34,101.36,101.29,101.3,24300.0,76.1355,76.1506,76.098,76.1055,24300.0
2015-05-20 13:40:00,101.3,101.31,101.25,101.25,24900.0,76.1055,76.113,76.0679,76.0679,24900.0
2015-05-20 13:45:00,101.25,101.27,101.24,101.25,14300.0,76.0679,76.0829,76.0604,76.0679,14300.0
2015-05-20 13:50:00,101.26,101.27,101.24,101.25,59500.0,76.0754,76.0829,76.0604,76.0679,59500.0
2015-05-20 13:55:00,101.25,101.28,101.24,101.28,70100.0,76.0679,76.0905,76.0604,76.0905,70100.0
2015-05-20 14:00:00,101.28,101.47,101.26,101.26,88100.0,76.0905,76.2332,76.0754,76.0754,88100.0
2015-05-20 14:05:00,101.26,101.34,101.25,101.26,39500.0,76.0754,76.1355,76.0679,76.0754,39500.0
2015-05-20 14:10:00,101.26,101.41,101.24,101.4,31700.0,76.0754,76.1881,76.0604,76.1806,31700.0
2015-05-20 14:15:00,101.42,101.57,101.4,101.54,59200.0,76.1956,76.3083,76.1806,76.2858,59200.0
2015-05-20 14:20:00,101.54,101.68,101.53,101.66,21900.0,76.2858,76.391,76.2783,76.3759,21900.0
2015-05-20 14:25:00,101.64,101.75,101.6,101.7,136100.0,76.3609,76.4436,76.3309,76.406,136100.0
2015-05-20 14:30:00,101.7,101.75,101.66,101.69,32000.0,76.406,76.4436,76.3759,76.3985,32000.0
2015-05-20 14:35:00,101.69,101.76,101.69,101.73,20000.0,76.3985,76.4511,76.3985,76.4285,20000.0
2015-05-20 14:40:00,101.73,101.73,101.48,101.58,88000.0,76.4285,76.4285,76.2407,76.3158,88000.0
2015-05-20 14:45:00,101.58,101.72,101.58,101.66,22800.0,76.3158,76.421,76.3158,76.3759,22800.0
2015-05-20 14:50:00,101.67,101.75,101.65,101.73,30100.0,76.3835,76.4436,76.3684,76.4285,30100.0
2015-05-20 14:55:00,101.73,101.73,101.63,101.64,52800.0,76.4285,76.4285,76.3534,76.3609,52800.0
2015-05-20 15:00:00,101.65,101.77,101.65,101.76,35700.0,76.3684,76.4586,76.3684,76.4511,35700.0
2015-05-20 15:05:00,101.76,101.79,101.71,101.75,40400.0,76.4511,76.4736,76.4135,76.4436,40400.0
2015-05-20 15:10:00,101.75,101.77,101.54,101.55,45900.0,76.4436,76.4586,76.2858,76.2933,45900.0
2015-05-20 15:15:00,101.57,101.57,101.47,101.49,70800.0,76.3083,76.3083,76.2332,76.2482,70800.0
2015-05-20 15:20:00,101.49,101.54,101.41,101.48,36400.0,76.2482,76.2858,76.1881,76.2407,36400.0
2015-05-20 15:25:00,101.48,101.52,101.46,101.48,24400.0,76.2407,76.2708,76.2257,76.2407,24400.0
2015-05-20 15:30:00,101.49,101.49,101.43,101.47,32500.0,76.2482,76.2482,76.2032,76.2332,32500.0
2015-05-20 15:35:00,101.47,101.47,101.36,101.36,77100.0,76.2332,76.2332,76.1506,76.1506,77100.0
2015-05-20 15:40:00,101.37,101.4,101.31,101.31,93800.0,76.1581,76.1806,76.113,76.113,93800.0
2015-05-20 15:45:00,101.3,101.46,101.28,101.46,66100.0,76.1055,76.2257,76.0905,76.2257,66100.0
2015-05-20 15:50:00,101.46,101.46,101.28,101.37,78300.0,76.2257,76.2257,76.0905,76.1581,78300.0
2015-05-20 15:55:00,101.38,101.43,101.25,101.25,215000.0,76.1656,76.2032,76.0679,76.0679,215000.0
2015-05-21 09:30:00,101.27,102.5,101.1,102.5,314300.0,76.0829,77.007,75.9552,77.007,314300.0
2015-05-21 09:35:00,102.45,102.8,102.3,102.61,398800.0,76.9695,77.2324,76.8568,77.0897,398800.0
2015-05-21 09:40:00,102.64,103.33,102.58,103.23,456100.0,77.1122,77.6306,77.0671,77.5555,456100.0
2015-05-21 09:45:00,103.22,103.29,103.06,103.1,100500.0,77.548,77.6005,77.4277,77.4578,100500.0
2015-05-21 09:50:00,103.12,103.97,103.11,103.75,233500.0,77.4728,78.1114,77.4653,77.9461,233500.0
2015-05-21 09:55:00,103.74,103.93,103.61,103.72,115500.0,77.9386,78.0814,77.841,77.9236,115500.0
2015-05-21 10:00:00,103.76,104.07,103.75,104.06,127800.0,77.9537,78.1866,77.9461,78.179,127800.0
2015-05-21 10:05:00,104.06,104.15,104.0,104.06,169400.0,78.179,78.2467,78.134,78.179,169400.0
2015-05-21 10:10:00,104.07,104.27,104.07,104.27,85100.0,78.1866,78.3368,78.1866,78.3368,85100.0
2015-05-21 10:15:00,104.28,104.28,104.0,104.03,114600.0,78.3443,78.3443,78.134,78.1565,114600.0
2015-05-21 10:20:00,104.04,104.18,104.03,104.14,49400.0,78.164,78.2692,78.1565,78.2391,49400.0
2015-05-21 10:25:00,104.15,104.15,104.0,104.03,85500.0,78.2467,78.2467,78.134,78.1565,85500.0
2015-05-21 10:30:00,104.03,104.17,104.02,104.11,73700.0,78.1565,78.2617,78.149,78.2166,73700.0
2015-05-21 10:35:00,104.11,104.12,104.07,104.09,64900.0,78.2166,78.2241,78.1866,78.2016,64900.0
2015-05-21 10:40:00,104.09,104.15,104.08,104.14,63500.0,78.2016,78.2467,78.1941,78.2391,63500.0
2015-05-21 10:45:00,104.15,104.42,104.14,104.42,136400.0,78.2467,78.4495,78.2391,78.4495,136400.0
2015-05-21 10:50:00,104.43,104.45,104.32,104.37,137000.0,78.457,78.472,78.3744,78.4119,137000.0
2015-05-21 10:55:00,104.37,104.4,104.27,104.34,66700.0,78.4119,78.4345,78.3368,78.3894,66700.0
2015-05-21 11:00:00,104.33,104.54,104.33,104.54,80500.0,78.3819,78.5397,78.3819,78.5397,80500.0
2015-05-21 11:05:00,104.55,104.63,104.45,104.55,77600.0,78.5472,78.6073,78.472,78.5472,77600.0
2015-05-21 11:10:00,104.56,104.64,104.5,104.63,36500.0,78.5547,78.6148,78.5096,78.6073,36500.0
2015-05-21 11:15:00,104.61,104.74,104.52,104.59,74500.0,78.5922,78.6899,78.5246,78.5772,74500.0
2015-05-21 11:20:00,104.59,104.64,104.54,104.63,71800.0,78.5772,78.6148,78.5397,78.6073,71800.0
2015-05-21 11:25:00,104.62,104.67,104.61,104.67,56300.0,78.5998,78.6373,78.5922,78.6373,56300.0
2015-05-21 11:30:00,104.67,104.79,104.59,104.6,114800.0,78.6373,78.7275,78.5772,78.5847,114800.0
2015-05-21 11:35:00,104.6,104.61,104.37,104.39,69800.0,78.5847,78.5922,78.4119,78.427,69800.0
2015-05-21 11:40:00,104.4,104.41,104.33,104.34,30600.0,78.4345,78.442,78.3819,78.3894,30600.0
2015-05-21 11:45:00,104.34,104.4,104.32,104.4,30500.0,78.3894,78.4345,78.3744,78.4345,30500.0
2015-05-21 11:50:00,104.39,104.53,104.39,104.52,65700.0,78.427,78.5321,78.427,78.5246,65700.0
2015-05-21 11:55:00,104.52,104.53,104.5,104.51,33700.0,78.5246,78.5321,78.5096,78.5171,33700.0
2015-05-21 12:00:00,104.51,104.64,104.5,104.64,52000.0,78.5171,78.6148,78.5096,78.6148,52000.0
2015-05-21 12:05:00,104.64,104.78,104.64,104.78,53300.0,78.6148,78.72,78.6148,78.72,53300.0
2015-05-21 12:10:00,104.78,104.79,104.61,104.61,78400.0,78.72,78.7275,78.5922,78.5922,78400.0
2015-05-21 12:15:00,104.63,104.66,104.57,104.63,56400.0,78.6073,78.6298,78.5622,78.6073,56400.0
2015-05-21 12:20:00,104.62,104.75,104.62,104.66,41500.0,78.5998,78.6974,78.5998,78.6298,41500.0
2015-05-21 12:25:00,104.65,104.65,104.6,104.63,51400.0,78.6223,78.6223,78.5847,78.6073,51400.0
2015-05-21 12:30:00,104.63,104.78,104.63,104.7,52800.0,78.6073,78.72,78.6073,78.6599,52800.0
2015-05-21 12:35:00,104.71,104.72,104.5,104.51,48100.0,78.6674,78.6749,78.5096,78.5171,48100.0
2015-05-21 12:40:00,104.51,104.51,104.43,104.49,61100.0,78.5171,78.5171,78.457,78.5021,61100.0
2015-05-21 12:45:00,104.49,104.59,104.49,104.55,48500.0,78.5021,78.5772,78.5021,78.5472,48500.0
2015-05-21 12:50:00,104.55,104.59,104.52,104.52,21800.0,78.5472,78.5772,78.5246,78.5246,21800.0
2015-05-21 12:55:00,104.53,104.64,104.52,104.64,50100.0,78.5321,78.6148,78.5246,78.6148,50100.0
2015-05-21 13:00:00,104.64,104.74,104.63,104.69,41300.0,78.6148,78.6899,78.6073,78.6523,41300.0
2015-05-21 13:05:00,104.7,104.79,104.66,104.78,45300.0,78.6599,78.7275,78.6298,78.72,45300.0
2015-05-21 13:10:00,104.78,104.93,104.74,104.81,161200.0,78.72,78.8327,78.6899,78.7425,161200.0
2015-05-21 13:15:00,104.8,104.81,104.63,104.65,50500.0,78.735,78.7425,78.6073,78.6223,50500.0
2015-05-21 13:20:00,104.67,104.74,104.6,104.67,54200.0,78.6373,78.6899,78.5847,78.6373,54200.0
2015-05-21 13:25:00,104.68,104.7,104.65,104.7,21200.0,78.6448,78.6599,78.6223,78.6599,21200.0
2015-05-21 13:30:00,104.69,104.75,104.69,104.74,42000.0,78.6523,78.6974,78.6523,78.6899,42000.0
2015-05-21 13:35:00,104.74,104.79,104.66,104.66,44400.0,78.6899,78.7275,78.6298,78.6298,44400.0
2015-05-21 13:40:00,104.66,104.67,104.26,104.26,149200.0,78.6298,78.6373,78.3293,78.3293,149200.0
2015-05-21 13:45:00,104.27,104.28,104.12,104.13,103400.0,78.3368,78.3443,78.2241,78.2316,103400.0
2015-05-21 13:50:00,104.13,104.16,103.96,104.01,148500.0,78.2316,78.2542,78.1039,78.1415,148500.0
2015-05-21 13:55:00,104.0,104.0,103.88,103.94,73600.0,78.134,78.134,78.0438,78.0889,73600.0
2015-05-21 14:00:00,103.95,104.01,103.89,103.92,71000.0,78.0964,78.1415,78.0513,78.0739,71000.0
2015-05-21 14:05:00,103.92,103.93,103.85,103.92,34600.0,78.0739,78.0814,78.0213,78.0739,34600.0
2015-05-21 14:10:00,103.92,103.97,103.89,103.95,39200.0,78.0739,78.1114,78.0513,78.0964,39200.0
2015-05-21 14:15:00,103.95,103.96,103.88,103.9,33000.0,78.0964,78.1039,78.0438,78.0588,33000.0
2015-05-21 14:20:00,103.9,103.96,103.9,103.96,30700.0,78.0588,78.1039,78.0588,78.1039,30700.0
2015-05-21 14:25:00,103.94,103.94,103.85,103.91,31400.0,78.0889,78.0889,78.0213,78.0663,31400.0
2015-05-21 14:30:00,103.91,103.93,103.88,103.9,30600.0,78.0663,78.0814,78.0438,78.0588,30600.0
2015-05-21 14:35:00,103.9,104.06,103.89,104.04,59100.0,78.0588,78.179,78.0513,78.164,59100.0
2015-05-21 14:40:00,104.03,104.04,103.89,103.93,38100.0,78.1565,78.164,78.0513,78.0814,38100.0
2015-05-21 14:45:00,103.93,103.95,103.76,103.78,46700.0,78.0814,78.0964,77.9537,77.9687,46700.0
2015-05-21 14:50:00,103.77,103.88,103.75,103.84,68900.0,77.9612,78.0438,77.9461,78.0138,68900.0
2015-05-21 14:55:00,103.85,103.87,103.8,103.8,20100.0,78.0213,78.0363,77.9837,77.9837,20100.0
2015-05-21 15:00:00,103.8,103.85,103.68,103.68,52600.0,77.9837,78.0213,77.8935,77.8935,52600.0
2015-05-21 15:05:00,103.69,103.73,103.65,103.71,50400.0,77.9011,77.9311,77.871,77.9161,50400.0
2015-05-21 15:10:00,103.72,103.72,103.57,103.58,68300.0,77.9236,77.9236,77.8109,77.8184,68300.0
2015-05-21 15:15:00,103.57,103.59,103.47,103.52,64400.0,77.8109,77.8259,77.7358,77.7733,64400.0
2015-05-21 15:20:00,103.51,103.62,103.51,103.58,57700.0,77.7658,77.8485,77.7658,77.8184,57700.0
2015-05-21 15:25:00,103.57,103.68,103.57,103.65,64800.0,77.8109,77.8935,77.8109,77.871,64800.0
2015-05-21 15:30:00,103.64,103.75,103.64,103.71,64000.0,77.8635,77.9461,77.8635,77.9161,64000.0
2015-05-21 15:35:00,103.71,103.81,103.7,103.81,85300.0,77.9161,77.9912,77.9086,77.9912,85300.0
2015-05-21 15:40:00,103.81,103.95,103.79,103.87,80900.0,77.9912,78.0964,77.9762,78.0363,80900.0
2015-05-21 15:45:00,103.86,103.93,103.84,103.84,101200.0,78.0288,78.0814,78.0138,78.0138,101200.0
2015-05-21 15:50:00,103.84,103.9,103.81,103.83,213400.0,78.0138,78.0588,77.9912,78.0062,213400.0
2015-05-21 15:55:00,103.84,103.84,103.62,103.72,246500.0,78.0138,78.0138,77.8485,77.9236,246500.0
2015-05-22 09:30:00,103.81,104.2,103.54,103.69,173800.0,77.9912,78.2842,77.7884,77.9011,173800.0
2015-05-22 09:35:00,103.71,103.84,103.61,103.71,43500.0,77.9161,78.0138,77.841,77.9161,43500.0
2015-05-22 09:40:00,103.73,103.74,103.56,103.63,39100.0,77.9311,77.9386,77.8034,77.856,39100.0
2015-05-22 09:45:00,103.63,103.72,103.41,103.45,63500.0,77.856,77.9236,77.6907,77.7208,63500.0
2015-05-22 09:50:00,103.43,103.65,103.37,103.63,71500.0,77.7057,77.871,77.6606,77.856,71500.0
2015-05-22 09:55:00,103.62,103.75,103.58,103.63,43600.0,77.8485,77.9461,77.8184,77.856,43600.0
2015-05-22 10:00:00,103.64,103.88,103.64,103.88,42900.0,77.8635,78.0438,77.8635,78.0438,42900.0
2015-05-22 10:05:00,103.89,103.89,103.81,103.88,38600.0,78.0513,78.0513,77.9912,78.0438,38600.0
2015-05-22 10:10:00,103.87,104.0,103.85,103.95,30600.0,78.0363,78.134,78.0213,78.0964,30600.0
2015-05-22 10:15:00,103.96,103.97,103.82,103.83,35300.0,78.1039,78.1114,77.9987,78.0062,35300.0
2015-05-22 10:20:00,103.84,103.89,103.7,103.85,29100.0,78.0138,78.0513,77.9086,78.0213,29100.0
2015-05-22 10:25:00,103.86,103.95,103.81,103.85,36100.0,78.0288,78.0964,77.9912,78.0213,36100.0
2015-05-22 10:30:00,103.84,103.96,103.83,103.92,24900.0,78.0138,78.1039,78.0062,78.0739,24900.0
2015-05-22 10:35:00,103.96,104.0,103.94,103.97,32500.0,78.1039,78.134,78.0889,78.1114,32500.0
2015-05-22 10:40:00,103.98,104.09,103.97,104.01,55400.0,78.1189,78.2016,78.1114,78.1415,55400.0
2015-05-22 10:45:00,104.02,104.06,103.92,103.95,21700.0,78.149,78.179,78.0739,78.0964,21700.0
2015-05-22 10:50:00,103.95,104.06,103.89,104.06,22600.0,78.0964,78.179,78.0513,78.179,22600.0
2015-05-22 10:55:00,104.05,104.09,104.0,104.04,24700.0,78.1715,78.2016,78.134,78.164,24700.0
2015-05-22 11:00:00,104.03,104.06,103.98,104.03,21500.0,78.1565,78.179,78.1189,78.1565,21500.0
2015-05-22 11:05:00,104.02,104.08,104.0,104.0,39700.0,78.149,78.1941,78.134,78.134,39700.0
2015-05-22 11:10:00,104.0,104.01,103.79,103.81,37900.0,78.134,78.1415,77.9762,77.9912,37900.0
2015-05-22 11:15:00,103.81,103.86,103.75,103.86,19200.0,77.9912,78.0288,77.9461,78.0288,19200.0
2015-05-22 11:20:00,103.86,103.87,103.75,103.85,36000.0,78.0288,78.0363,77.9461,78.0213,36000.0
2015-05-22 11:25:00,103.84,103.85,103.75,103.77,28200.0,78.0138,78.0213,77.9461,77.9612,28200.0
2015-05-22 11:30:00,103.76,103.77,103.7,103.74,51100.0,77.9537,77.9612,77.9086,77.9386,51100.0
2015-05-22 11:35:00,103.73,103.77,103.72,103.77,64800.0,77.9311,77.9612,77.9236,77.9612,64800.0
2015-05-22 11:40:00,103.77,103.85,103.76,103.81,24800.0,77.9612,78.0213,77.9537,77.9912,24800.0
2015-05-22 11:45:00,103.81,103.94,103.79,103.93,24300.0,77.9912,78.0889,77.9762,78.0814,24300.0
2015-05-22 11:50:00,103.92,104.03,103.9,104.01,28600.0,78.0739,78.1565,78.0588,78.1415,28600.0
2015-05-22 11:55:00,104.01,104.01,103.92,103.93,28200.0,78.1415,78.1415,78.0739,78.0814,28200.0
2015-05-22 12:00:00,103.93,103.99,103.89,103.92,29400.0,78.0814,78.1264,78.0513,78.0739,29400.0
2015-05-22 12:05:00,103.92,103.97,103.88,103.95,11900.0,78.0739,78.1114,78.0438,78.0964,11900.0
2015-05-22 12:10:00,103.95,103.96,103.88,103.88,12900.0,78.0964,78.1039,78.0438,78.0438,12900.0
2015-05-22 12:15:00,103.87,103.9,103.83,103.87,19100.0,78.0363,78.0588,78.0062,78.0363,19100.0
2015-05-22 12:20:00,103.87,103.89,103.84,103.84,18600.0,78.0363,78.0513,78.0138,78.0138,18600.0
2015-05-22 12:25:00,103.84,103.93,103.84,103.91,10500.0,78.0138,78.0814,78.0138,78.0663,10500.0
2015-05-22 12:30:00,103.92,104.08,103.9,104.08,19100.0,78.0739,78.1941,78.0588,78.1941,19100.0
2015-05-22 12:35:00,104.09,104.17,104.07,104.17,24900.0,78.2016,78.2617,78.1866,78.2617,24900.0
2015-05-22 12:40:00,104.16,104.22,104.16,104.21,35100.0,78.2542,78.2992,78.2542,78.2917,35100.0
2015-05-22 12:45:00,104.21,104.26,104.18,104.18,26100.0,78.2917,78.3293,78.2692,78.2692,26100.0
2015-05-22 12:50:00,104.17,104.24,104.16,104.21,25500.0,78.2617,78.3143,78.2542,78.2917,25500.0
2015-05-22 12:55:00,104.21,104.28,104.2,104.27,26300.0,78.2917,78.3443,78.2842,78.3368,26300.0
2015-05-22 13:00:00,104.26,104.36,104.18,104.29,49100.0,78.3293,78.4044,78.2692,78.3518,49100.0
2015-05-22 13:05:00,104.28,104.41,104.27,104.4,51500.0,78.3443,78.442,78.3368,78.4345,51500.0
2015-05-22 13:10:00,104.4,104.42,104.22,104.23,35900.0,78.4345,78.4495,78.2992,78.3068,35900.0
2015-05-22 13:15:00,104.24,104.31,104.19,104.29,22200.0,78.3143,78.3669,78.2767,78.3518,22200.0
2015-05-22 13:20:00,104.31,104.32,104.24,104.25,41800.0,78.3669,78.3744,78.3143,78.3218,41800.0
2015-05-22 13:25:00,104.25,104.33,104.23,104.25,21400.0,78.3218,78.3819,78.3068,78.3218,21400.0
2015-05-22 13:30:00,104.23,104.25,104.17,104.22,26300.0,78.3068,78.3218,78.2617,78.2992,26300.0
2015-05-22 13:35:00,104.22,104.23,104.08,104.1,35400.0,78.2992,78.3068,78.1941,78.2091,35400.0
2015-05-22 13:40:00,104.11,104.13,104.03,104.06,23800.0,78.2166,78.2316,78.1565,78.179,23800.0
2015-05-22 13:45:00,104.06,104.13,104.05,104.13,15300.0,78.179,78.2316,78.1715,78.2316,15300.0
2015-05-22 13:50:00,104.13,104.14,104.11,104.12,10800.0,78.2316,78.2391,78.2166,78.2241,10800.0
2015-05-22 13:55:00,104.12,104.12,104.03,104.04,28700.0,78.2241,78.2241,78.1565,78.164,28700.0
2015-05-22 14:00:00,104.04,104.05,103.92,103.99,28200.0,78.164,78.1715,78.0739,78.1264,28200.0
2015-05-22 14:05:00,103.98,104.04,103.98,103.98,18600.0,78.1189,78.164,78.1189,78.1189,18600.0
2015-05-22 14:10:00,103.98,103.98,103.91,103.93,18400.0,78.1189,78.1189,78.0663,78.0814,18400.0
2015-05-22 14:15:00,103.93,103.96,103.86,103.95,31600.0,78.0814,78.1039,78.0288,78.0964,31600.0
2015-05-22 14:20:00,103.96,104.07,103.94,104.07,30000.0,78.1039,78.1866,78.0889,78.1866,30000.0
2015-05-22 14:25:00,104.06,104.07,103.98,104.01,18100.0,78.179,78.1866,78.1189,78.1415,18100.0
2015-05-22 14:30:00,104.02,104.03,103.97,104.03,32200.0,78.149,78.1565,78.1114,78.1565,32200.0
2015-05-22 14:35:00,104.03,104.09,103.98,104.01,34900.0,78.1565,78.2016,78.1189,78.1415,34900.0
2015-05-22 14:40:00,104.0,104.05,104.0,104.05,17700.0,78.134,78.1715,78.134,78.1715,17700.0
2015-05-22 14:45:00,104.05,104.05,103.98,104.04,23600.0,78.1715,78.1715,78.1189,78.164,23600.0
2015-05-22 14:50:00,104.04,104.05,103.98,104.05,23000.0,78.164,78.1715,78.1189,78.1715,23000.0
2015-05-22 14:55:00,104.05,104.08,103.99,103.99,26700.0,78.1715,78.1941,78.1264,78.1264,26700.0
2015-05-22 15:00:00,103.99,104.07,103.95,104.07,35000.0,78.1264,78.1866,78.0964,78.1866,35000.0
2015-05-22 15:05:00,104.06,104.07,104.01,104.05,26400.0,78.179,78.1866,78.1415,78.1715,26400.0
2015-05-22 15:10:00,104.04,104.08,104.02,104.06,21400.0,78.164,78.1941,78.149,78.179,21400.0
2015-05-22 15:15:00,104.06,104.07,104.03,104.05,25200.0,78.179,78.1866,78.1565,78.1715,25200.0
2015-05-22 15:20:00,104.05,104.06,104.01,104.03,37800.0,78.1715,78.179,78.1415,78.1565,37800.0
2015-05-22 15:25:00,104.03,104.08,104.02,104.07,36400.0,78.1565,78.1941,78.149,78.1866,36400.0
2015-05-22 15:30:00,104.06,104.15,104.04,104.13,50700.0,78.179,78.2467,78.164,78.2316,50700.0
2015-05-22 15:35:00,104.14,104.14,104.01,104.03,51300.0,78.2391,78.2391,78.1415,78.1565,51300.0
2015-05-22 15:40:00,104.03,104.08,104.0,104.02,45600.0,78.1565,78.1941,78.134,78.149,45600.0
2015-05-22 15:45:00,104.02,104.04,103.96,104.0,90000.0,78.149,78.164,78.1039,78.134,90000.0
2015-05-22 15:50:00,104.01,104.01,103.97,104.01,78000.0,78.1415,78.1415,78.1114,78.1415,78000.0
2015-05-22 15:55:00,104.01,104.04,103.94,103.97,221000.0,78.1415,78.164,78.0889,78.1114,221000.0
2015-05-26 09:30:00,103.97,104.32,103.73,103.73,131800.0,78.1114,78.3744,77.9311,77.9311,131800.0
2015-05-26 09:35:00,103.8,103.8,103.35,103.42,57700.0,77.9837,77.9837,77.6456,77.6982,57700.0
2015-05-26 09:40:00,103.39,103.81,103.31,103.7,47300.0,77.6757,77.9912,77.6156,77.9086,47300.0
2015-05-26 09:45:00,103.69,103.78,103.53,103.58,42200.0,77.9011,77.9687,77.7809,77.8184,42200.0
2015-05-26 09:50:00,103.59,103.61,103.4,103.4,44600.0,77.8259,77.841,77.6832,77.6832,44600.0
2015-05-26 09:55:00,103.4,103.42,103.2,103.2,28200.0,77.6832,77.6982,77.5329,77.5329,28200.0
2015-05-26 10:00:00,103.19,103.48,103.17,103.31,49800.0,77.5254,77.7433,77.5104,77.6156,49800.0
2015-05-26 10:05:00,103.31,103.52,103.31,103.46,48900.0,77.6156,77.7733,77.6156,77.7283,48900.0
2015-05-26 10:10:00,103.45,103.45,103.34,103.38,36100.0,77.7208,77.7208,77.6381,77.6682,36100.0
2015-05-26 10:15:00,103.39,103.47,103.34,103.42,32800.0,77.6757,77.7358,77.6381,77.6982,32800.0
2015-05-26 10:20:00,103.4,103.49,103.36,103.41,32200.0,77.6832,77.7508,77.6531,77.6907,32200.0
2015-05-26 10:25:00,103.42,103.56,103.4,103.5,28100.0,77.6982,77.8034,77.6832,77.7583,28100.0
2015-05-26 10:30:00,103.5,103.51,103.34,103.34,24900.0,77.7583,77.7658,77.6381,77.6381,24900.0
2015-05-26 10:35:00,103.34,103.51,103.33,103.42,41700.0,77.6381,77.7658,77.6306,77.6982,41700.0
2015-05-26 10:40:00,103.42,103.49,103.41,103.46,15700.0,77.6982,77.7508,77.6907,77.7283,15700.0
2015-05-26 10:45:00,103.47,103.47,103.41,103.43,28700.0,77.7358,77.7358,77.6907,77.7057,28700.0
2015-05-26 10:50:00,103.44,103.44,103.19,103.24,40100.0,77.7132,77.7132,77.5254,77.563,40100.0
2015-05-26 10:55:00,103.23,103.26,103.19,103.22,28000.0,77.5555,77.578,77.5254,77.548,28000.0
2015-05-26 11:00:00,103.22,103.31,103.14,103.16,42600.0,77.548,77.6156,77.4879,77.5029,42600.0
2015-05-26 11:05:00,103.15,103.16,103.08,103.1,32600.0,77.4954,77.5029,77.4428,77.4578,32600.0
2015-05-26 11:10:00,103.09,103.15,103.06,103.11,37500.0,77.4503,77.4954,77.4277,77.4653,37500.0
2015-05-26 11:15:00,103.09,103.17,103.05,103.06,43800.0,77.4503,77.5104,77.4202,77.4277,43800.0
2015-05-26 11:20:00,103.07,103.2,103.03,103.18,42000.0,77.4353,77.5329,77.4052,77.5179,42000.0
2015-05-26 11:25:00,103.18,103.27,103.13,103.23,34300.0,77.5179,77.5855,77.4803,77.5555,34300.0
2015-05-26 11:30:00,103.22,103.28,103.15,103.24,53900.0,77.548,77.593,77.4954,77.563,53900.0
2015-05-26 11:35:00,103.25,103.31,103.18,103.2,45000.0,77.5705,77.6156,77.5179,77.5329,45000.0
2015-05-26 11:40:00,103.2,103.22,103.13,103.21,21200.0,77.5329,77.548,77.4803,77.5404,21200.0
2015-05-26 11:45:00,103.22,103.22,103.14,103.15,26000.0,77.548,77.548,77.4879,77.4954,26000.0
2015-05-26 11:50:00,103.14,103.15,103.04,103.08,20600.0,77.4879,77.4954,77.4127,77.4428,20600.0
2015-05-26 11:55:00,103.09,103.11,103.0,103.04,23600.0,77.4503,77.4653,77.3827,77.4127,23600.0
2015-05-26 12:00:00,103.04,103.06,103.01,103.04,19000.0,77.4127,77.4277,77.3902,77.4127,19000.0
2015-05-26 12:05:00,103.04,103.08,103.01,103.06,21400.0,77.4127,77.4428,77.3902,77.4277,21400.0
2015-05-26 12:10:00,103.06,103.17,103.05,103.09,19600.0,77.4277,77.5104,77.4202,77.4503,19600.0
2015-05-26 12:15:00,103.09,103.22,103.08,103.21,17800.0,77.4503,77.548,77.4428,77.5404,17800.0
2015-05-26 12:20:00,103.21,103.35,103.21,103.35,25800.0,77.5404,77.6456,77.5404,77.6456,25800.0
2015-05-26 12:25:00,103.36,103.36,103.24,103.27,29000.0,77.6531,77.6531,77.563,77.5855,29000.0
2015-05-26 12:30:00,103.27,103.32,103.13,103.18,21700.0,77.5855,77.6231,77.4803,77.5179,21700.0
2015-05-26 12:35:00,103.16,103.21,103.15,103.18,14800.0,77.5029,77.5404,77.4954,77.5179,14800.0
2015-05-26 12:40:00,103.19,103.21,103.14,103.19,18000.0,77.5254,77.5404,77.4879,77.5254,18000.0
2015-05-26 12:45:00,103.18,103.18,103.1,103.12,16100.0,77.5179,77.5179,77.4578,77.4728,16100.0
2015-05-26 12:50:00,103.13,103.17,103.08,103.12,33600.0,77.4803,77.5104,77.4428,77.4728,33600.0
2015-05-26 12:55:00,103.12,103.12,103.05,103.08,19100.0,77.4728,77.4728,77.4202,77.4428,19100.0
2015-05-26 13:00:00,103.08,103.12,102.98,102.98,37300.0,77.4428,77.4728,77.3676,77.3676,37300.0
2015-05-26 13:05:00,102.98,103.0,102.88,102.96,39700.0,77.3676,77.3827,77.2925,77.3526,39700.0
2015-05-26 13:10:00,103.0,103.01,102.93,102.99,25700.0,77.3827,77.3902,77.3301,77.3752,25700.0
2015-05-26 13:15:00,102.99,103.01,102.9,102.92,31400.0,77.3752,77.3902,77.3075,77.3226,31400.0
2015-05-26 13:20:00,102.93,102.98,102.91,102.94,27000.0,77.3301,77.3676,77.3151,77.3376,27000.0
2015-05-26 13:25:00,102.95,103.02,102.95,102.96,20600.0,77.3451,77.3977,77.3451,77.3526,20600.0
2015-05-26 13:30:00,102.98,102.98,102.84,102.92,24800.0,77.3676,77.3676,77.2625,77.3226,24800.0
2015-05-26 13:35:00,102.92,102.93,102.77,102.8,23400.0,77.3226,77.3301,77.2099,77.2324,23400.0
2015-05-26 13:40:00,102.79,102.86,102.77,102.83,25600.0,77.2249,77.2775,77.2099,77.255,25600.0
2015-05-26 13:45:00,102.83,102.86,102.73,102.81,24100.0,77.255,77.2775,77.1798,77.2399,24100.0
2015-05-26 13:50:00,102.8,102.81,102.71,102.72,33700.0,77.2324,77.2399,77.1648,77.1723,33700.0
2015-05-26 13:55:00,102.72,102.74,102.58,102.66,40700.0,77.1723,77.1873,77.0671,77.1272,40700.0
2015-05-26 14:00:00,102.66,102.69,102.61,102.65,30500.0,77.1272,77.1498,77.0897,77.1197,30500.0
2015-05-26 14:05:00,102.64,102.73,102.63,102.71,24500.0,77.1122,77.1798,77.1047,77.1648,24500.0
2015-05-26 14:10:00,102.7,102.77,102.69,102.71,15300.0,77.1573,77.2099,77.1498,77.1648,15300.0
2015-05-26 14:15:00,102.7,102.79,102.65,102.79,34500.0,77.1573,77.2249,77.1197,77.2249,34500.0
2015-05-26 14:20:00,102.79,102.81,102.69,102.69,27500.0,77.2249,77.2399,77.1498,77.1498,27500.0
2015-05-26 14:25:00,102.69,102.73,102.6,102.62,27300.0,77.1498,77.1798,77.0822,77.0972,27300.0
2015-05-26 14:30:00,102.64,102.77,102.63,102.68,37000.0,77.1122,77.2099,77.1047,77.1423,37000.0
2015-05-26 14:35:00,102.68,102.71,102.62,102.66,30700.0,77.1423,77.1648,77.0972,77.1272,30700.0
2015-05-26 14:40:00,102.66,102.72,102.63,102.65,25800.0,77.1272,77.1723,77.1047,77.1197,25800.0
2015-05-26 14:45:00,102.66,102.73,102.6,102.62,32100.0,77.1272,77.1798,77.0822,77.0972,32100.0
2015-05-26 14:50:00,102.6,102.64,102.54,102.59,39000.0,77.0822,77.1122,77.0371,77.0746,39000.0
2015-05-26 14:55:00,102.59,102.65,102.53,102.64,38900.0,77.0746,77.1197,77.0296,77.1122,38900.0
2015-05-26 15:00:00,102.63,102.75,102.62,102.75,39700.0,77.1047,77.1949,77.0972,77.1949,39700.0
2015-05-26 15:05:00,102.75,102.82,102.74,102.79,46200.0,77.1949,77.2474,77.1873,77.2249,46200.0
2015-05-26 15:10:00,102.78,102.83,102.72,102.82,62100.0,77.2174,77.255,77.1723,77.2474,62100.0
2015-05-26 15:15:00,102.83,102.95,102.83,102.85,55900.0,77.255,77.3451,77.255,77.27,55900.0
2015-05-26 15:20:00,102.84,102.92,102.81,102.91,59300.0,77.2625,77.3226,77.2399,77.3151,59300.0
2015-05-26 15:25:00,102.91,102.95,102.86,102.93,47200.0,77.3151,77.3451,77.2775,77.3301,47200.0
2015-05-26 15:30:00,102.93,102.99,102.91,102.99,57700.0,77.3301,77.3752,77.3151,77.3752,57700.0
2015-05-26 15:35:00,102.99,103.04,102.91,102.96,57300.0,77.3752,77.4127,77.3151,77.3526,57300.0
2015-05-26 15:40:00,102.96,103.08,102.93,103.05,71700.0,77.3526,77.4428,77.3301,77.4202,71700.0
2015-05-26 15:45:00,103.05,103.05,102.95,102.96,80400.0,77.4202,77.4202,77.3451,77.3526,80400.0
2015-05-26 15:50:00,102.96,102.97,102.86,102.93,80900.0,77.3526,77.3601,77.2775,77.3301,80900.0
2015-05-26 15:55:00,102.92,102.96,102.85,102.86,160500.0,77.3226,77.3526,77.27,77.2775,160500.0
2015-05-27 09:30:00,103.18,103.59,103.04,103.04,104500.0,77.5179,77.8259,77.4127,77.4127,104500.0
2015-05-27 09:35:00,103.08,103.64,103.07,103.4,54800.0,77.4428,77.8635,77.4353,77.6832,54800.0
2015-05-27 09:40:00,103.41,103.63,103.36,103.44,53800.0,77.6907,77.856,77.6531,77.7132,53800.0
2015-05-27 09:45:00,103.43,103.55,103.2,103.5,50400.0,77.7057,77.7959,77.5329,77.7583,50400.0
2015-05-27 09:50:00,103.52,103.57,103.33,103.41,46500.0,77.7733,77.8109,77.6306,77.6907,46500.0
2015-05-27 09:55:00,103.41,103.61,103.4,103.48,74900.0,77.6907,77.841,77.6832,77.7433,74900.0
2015-05-27 10:00:00,103.48,103.55,103.38,103.44,50100.0,77.7433,77.7959,77.6682,77.7132,50100.0
2015-05-27 10:05:00,103.46,103.55,103.37,103.52,47300.0,77.7283,77.7959,77.6606,77.7733,47300.0
2015-05-27 10:10:00,103.5,103.56,103.39,103.44,39700.0,77.7583,77.8034,77.6757,77.7132,39700.0
2015-05-27 10:15:00,103.43,103.56,103.4,103.53,24600.0,77.7057,77.8034,77.6832,77.7809,24600.0
2015-05-27 10:20:00,103.52,103.66,103.5,103.57,28200.0,77.7733,77.8785,77.7583,77.8109,28200.0
2015-05-27 10:25:00,103.57,103.65,103.56,103.59,34300.0,77.8109,77.871,77.8034,77.8259,34300.0
2015-05-27 10:30:00,103.57,103.66,103.55,103.61,26800.0,77.8109,77.8785,77.7959,77.841,26800.0
2015-05-27 10:35:00,103.62,103.66,103.58,103.62,21400.0,77.8485,77.8785,77.8184,77.8485,21400.0
2015-05-27 10:40:00,103.64,103.66,103.59,103.65,13400.0,77.8635,77.8785,77.8259,77.871,13400.0
2015-05-27 10:45:00,103.65,103.73,103.64,103.71,27300.0,77.871,77.9311,77.8635,77.9161,27300.0
2015-05-27 10:50:00,103.7,103.73,103.63,103.69,26900.0,77.9086,77.9311,77.856,77.9011,26900.0
2015-05-27 10:55:00,103.7,103.81,103.7,103.77,22700.0,77.9086,77.9912,77.9086,77.9612,22700.0
2015-05-27 11:00:00,103.77,103.86,103.77,103.83,23000.0,77.9612,78.0288,77.9612,78.0062,23000.0
2015-05-27 11:05:00,103.83,103.85,103.8,103.81,15900.0,78.0062,78.0213,77.9837,77.9912,15900.0
2015-05-27 11:10:00,103.8,103.8,103.73,103.78,21100.0,77.9837,77.9837,77.9311,77.9687,21100.0
2015-05-27 11:15:00,103.78,103.78,103.73,103.74,16600.0,77.9687,77.9687,77.9311,77.9386,16600.0
2015-05-27 11:20:00,103.74,103.74,103.6,103.65,40000.0,77.9386,77.9386,77.8334,77.871,40000.0
2015-05-27 11:25:00,103.65,103.68,103.61,103.67,22200.0,77.871,77.8935,77.841,77.886,22200.0
2015-05-27 11:30:00,103.67,103.71,103.62,103.62,22400.0,77.886,77.9161,77.8485,77.8485,22400.0
2015-05-27 11:35:00,103.61,103.63,103.5,103.61,22500.0,77.841,77.856,77.7583,77.841,22500.0
2015-05-27 11:40:00,103.6,103.77,103.6,103.71,36400.0,77.8334,77.9612,77.8334,77.9161,36400.0
2015-05-27 11:45:00,103.72,103.74,103.67,103.67,25500.0,77.9236,77.9386,77.886,77.886,25500.0
2015-05-27 11:50:00,103.69,103.74,103.67,103.7,34600.0,77.9011,77.9386,77.886,77.9086,34600.0
2015-05-27 11:55:00,103.7,103.74,103.69,103.69,28400.0,77.9086,77.9386,77.9011,77.9011,28400.0
2015-05-27 12:00:00,103.68,103.75,103.67,103.7,18800.0,77.8935,77.9461,77.886,77.9086,18800.0
2015-05-27 12:05:00,103.69,103.76,103.68,103.74,15000.0,77.9011,77.9537,77.8935,77.9386,15000.0
2015-05-27 12:10:00,103.73,103.73,103.62,103.65,16500.0,77.9311,77.9311,77.8485,77.871,16500.0
2015-05-27 12:15:00,103.64,103.7,103.61,103.69,13700.0,77.8635,77.9086,77.841,77.9011,13700.0
2015-05-27 12:20:00,103.7,103.7,103.59,103.63,26400.0,77.9086,77.9086,77.8259,77.856,26400.0
2015-05-27 12:25:00,103.63,103.65,103.61,103.62,19300.0,77.856,77.871,77.841,77.8485,19300.0
2015-05-27 12:30:00,103.62,103.65,103.57,103.57,27300.0,77.8485,77.871,77.8109,77.8109,27300.0
2015-05-27 12:35:00,103.57,103.58,103.52,103.53,25800.0,77.8109,77.8184,77.7733,77.7809,25800.0
2015-05-27 12:40:00,103.53,103.55,103.48,103.55,21700.0,77.7809,77.7959,77.7433,77.7959,21700.0
2015-05-27 12:45:00,103.54,103.56,103.5,103.55,24100.0,77.7884,77.8034,77.7583,77.7959,24100.0
2015-05-27 12:50:00,103.55,103.55,103.51,103.52,32600.0,77.7959,77.7959,77.7658,77.7733,32600.0
2015-05-27 12:55:00,103.52,103.57,103.51,103.57,33800.0,77.7733,77.8109,77.7658,77.8109,33800.0
2015-05-27 13:00:00,103.57,103.66,103.55,103.65,36200.0,77.8109,77.8785,77.7959,77.871,36200.0
2015-05-27 13:05:00,103.65,103.65,103.61,103.64,19100.0,77.871,77.871,77.841,77.8635,19100.0
2015-05-27 13:10:00,103.64,103.73,103.61,103.62,48100.0,77.8635,77.9311,77.841,77.8485,48100.0
2015-05-27 13:15:00,103.62,103.68,103.61,103.68,38400.0,77.8485,77.8935,77.841,77.8935,38400.0
2015-05-27 13:20:00,103.68,103.8,103.67,103.78,44500.0,77.8935,77.9837,77.886,77.9687,44500.0
2015-05-27 13:25:00,103.77,103.84,103.77,103.81,29400.0,77.9612,78.0138,77.9612,77.9912,29400.0
2015-05-27 13:30:00,103.8,103.8,103.75,103.75,25100.0,77.9837,77.9837,77.9461,77.9461,25100.0
2015-05-27 13:35:00,103.74,103.76,103.72,103.72,19700.0,77.9386,77.9537,77.9236,77.9236,19700.0
2015-05-27 13:40:00,103.73,103.74,103.66,103.69,22400.0,77.9311,77.9386,77.8785,77.9011,22400.0
2015-05-27 13:45:00,103.7,103.72,103.63,103.66,18000.0,77.9086,77.9236,77.856,77.8785,18000.0
2015-05-27 13:50:00,103.66,103.71,103.66,103.69,20500.0,77.8785,77.9161,77.8785,77.9011,20500.0
2015-05-27 13:55:00,103.69,103.75,103.67,103.7,25200.0,77.9011,77.9461,77.886,77.9086,25200.0
2015-05-27 14:00:00,103.7,103.72,103.6,103.63,28000.0,77.9086,77.9236,77.8334,77.856,28000.0
2015-05-27 14:05:00,103.64,103.75,103.63,103.7,25500.0,77.8635,77.9461,77.856,77.9086,25500.0
2015-05-27 14:10:00,103.69,103.69,103.51,103.54,48800.0,77.9011,77.9011,77.7658,77.7884,48800.0
2015-05-27 14:15:00,103.54,103.56,103.49,103.5,33100.0,77.7884,77.8034,77.7508,77.7583,33100.0
2015-05-27 14:20:00,103.49,103.54,103.48,103.53,39500.0,77.7508,77.7884,77.7433,77.7809,39500.0
2015-05-27 14:25:00,103.53,103.53,103.48,103.49,26700.0,77.7809,77.7809,77.7433,77.7508,26700.0
2015-05-27 14:30:00,103.49,103.6,103.49,103.58,35100.0,77.7508,77.8334,77.7508,77.8184,35100.0
2015-05-27 14:35:00,103.58,103.61,103.53,103.61,19900.0,77.8184,77.841,77.7809,77.841,19900.0
2015-05-27 14:40:00,103.61,103.72,103.61,103.65,41600.0,77.841,77.9236,77.841,77.871,41600.0
2015-05-27 14:45:00,103.65,103.67,103.59,103.62,20700.0,77.871,77.886,77.8259,77.8485,20700.0
2015-05-27 14:50:00,103.62,103.62,103.57,103.6,25600.0,77.8485,77.8485,77.8109,77.8334,25600.0
2015-05-27 14:55:00,103.59,103.6,103.56,103.59,24200.0,77.8259,77.8334,77.8034,77.8259,24200.0
2015-05-27 15:00:00,103.59,103.63,103.59,103.63,36500.0,77.8259,77.856,77.8259,77.856,36500.0
2015-05-27 15:05:00,103.62,103.69,103.6,103.67,30100.0,77.8485,77.9011,77.8334,77.886,30100.0
2015-05-27 15:10:00,103.67,103.68,103.63,103.68,36500.0,77.886,77.8935,77.856,77.8935,36500.0
2015-05-27 15:15:00,103.68,103.68,103.63,103.63,27400.0,77.8935,77.8935,77.856,77.856,27400.0
2015-05-27 15:20:00,103.64,103.64,103.58,103.59,23600.0,77.8635,77.8635,77.8184,77.8259,23600.0
2015-05-27 15:25:00,103.59,103.61,103.57,103.58,41300.0,77.8259,77.841,77.8109,77.8184,41300.0
2015-05-27 15:30:00,103.59,103.6,103.57,103.59,44900.0,77.8259,77.8334,77.8109,77.8259,44900.0
2015-05-27 15:35:00,103.6,103.6,103.59,103.59,24600.0,77.8334,77.8334,77.8259,77.8259,24600.0
2015-05-27 15:40:00,103.6,103.6,103.58,103.59,60700.0,77.8334,77.8334,77.8184,77.8259,60700.0
2015-05-27 15:45:00,103.58,103.66,103.58,103.65,94400.0,77.8184,77.8785,77.8184,77.871,94400.0
2015-05-27 15:50:00,103.65,103.66,103.6,103.6,63300.0,77.871,77.8785,77.8334,77.8334,63300.0
2015-05-27 15:55:00,103.6,103.61,103.49,103.49,252400.0,77.8334,77.841,77.7508,77.7508,252400.0
2015-05-28 09:30:00,103.52,103.63,103.31,103.41,122100.0,77.7733,77.856,77.6156,77.6907,122100.0
2015-05-28 09:35:00,103.4,103.72,103.35,103.39,40600.0,77.6832,77.9236,77.6456,77.6757,40600.0
2015-05-28 09:40:00,103.39,103.47,103.27,103.35,22600.0,77.6757,77.7358,77.5855,77.6456,22600.0
2015-05-28 09:45:00,103.34,103.41,103.21,103.24,23900.0,77.6381,77.6907,77.5404,77.563,23900.0
2015-05-28 09:50:00,103.25,103.25,103.05,103.1,31100.0,77.5705,77.5705,77.4202,77.4578,31100.0
2015-05-28 09:55:00,103.1,103.1,102.88,102.98,40600.0,77.4578,77.4578,77.2925,77.3676,40600.0
2015-05-28 10:00:00,102.99,102.99,102.85,102.93,33200.0,77.3752,77.3752,77.27,77.3301,33200.0
2015-05-28 10:05:00,102.93,102.96,102.81,102.89,45100.0,77.3301,77.3526,77.2399,77.3,45100.0
2015-05-28 10:10:00,102.88,102.94,102.8,102.9,46200.0,77.2925,77.3376,77.2324,77.3075,46200.0
2015-05-28 10:15:00,102.91,102.91,102.73,102.78,34100.0,77.3151,77.3151,77.1798,77.2174,34100.0
2015-05-28 10:20:00,102.77,102.77,102.65,102.67,20600.0,77.2099,77.2099,77.1197,77.1347,20600.0
2015-05-28 10:25:00,102.67,102.78,102.64,102.65,24600.0,77.1347,77.2174,77.1122,77.1197,24600.0
2015-05-28 10:30:00,102.64,102.67,102.56,102.64,58300.0,77.1122,77.1347,77.0521,77.1122,58300.0
2015-05-28 10:35:00,102.65,102.65,102.53,102.61,43300.0,77.1197,77.1197,77.0296,77.0897,43300.0
2015-05-28 10:40:00,102.6,102.72,102.59,102.72,27300.0,77.0822,77.1723,77.0746,77.1723,27300.0
2015-05-28 10:45:00,102.71,102.81,102.69,102.81,27700.0,77.1648,77.2399,77.1498,77.2399,27700.0
2015-05-28 10:50:00,102.8,102.81,102.71,102.73,16000.0,77.2324,77.2399,77.1648,77.1798,16000.0
2015-05-28 10:55:00,102.74,102.78,102.67,102.67,19300.0,77.1873,77.2174,77.1347,77.1347,19300.0
2015-05-28 11:00:00,102.68,102.71,102.58,102.58,74600.0,77.1423,77.1648,77.0671,77.0671,74600.0
2015-05-28 11:05:00,102.57,102.67,102.57,102.65,27800.0,77.0596,77.1347,77.0596,77.1197,27800.0
2015-05-28 11:10:00,102.64,102.7,102.6,102.7,22300.0,77.1122,77.1573,77.0822,77.1573,22300.0
2015-05-28 11:15:00,102.71,102.8,102.71,102.79,20000.0,77.1648,77.2324,77.1648,77.2249,20000.0
2015-05-28 11:20:00,102.8,102.81,102.73,102.75,32400.0,77.2324,77.2399,77.1798,77.1949,32400.0
2015-05-28 11:25:00,102.76,102.81,102.76,102.79,16000.0,77.2024,77.2399,77.2024,77.2249,16000.0
2015-05-28 11:30:00,102.79,102.92,102.78,102.9,18300.0,77.2249,77.3226,77.2174,77.3075,18300.0
2015-05-28 11:35:00,102.9,102.91,102.79,102.79,12700.0,77.3075,77.3151,77.2249,77.2249,12700.0
2015-05-28 11:40:00,102.81,102.82,102.72,102.73,27600.0,77.2399,77.2474,77.1723,77.1798,27600.0
2015-05-28 11:45:00,102.74,102.74,102.52,102.53,30600.0,77.1873,77.1873,77.0221,77.0296,30600.0
2015-05-28 11:50:00,102.53,102.53,102.43,102.49,31500.0,77.0296,77.0296,76.9544,76.9995,31500.0
2015-05-28 11:55:00,102.48,102.51,102.41,102.43,22000.0,76.992,77.0145,76.9394,76.9544,22000.0
2015-05-28 12:00:00,102.43,102.57,102.4,102.57,28800.0,76.9544,77.0596,76.9319,77.0596,28800.0
2015-05-28 12:05:00,102.56,102.59,102.54,102.56,14000.0,77.0521,77.0746,77.0371,77.0521,14000.0
2015-05-28 12:10:00,102.57,102.67,102.57,102.63,18200.0,77.0596,77.1347,77.0596,77.1047,18200.0
2015-05-28 12:15:00,102.64,102.76,102.63,102.74,19300.0,77.1122,77.2024,77.1047,77.1873,19300.0
2015-05-28 12:20:00,102.75,102.85,102.73,102.85,19100.0,77.1949,77.27,77.1798,77.27,19100.0
2015-05-28 12:25:00,102.85,102.93,102.84,102.93,15000.0,77.27,77.3301,77.2625,77.3301,15000.0
2015-05-28 12:30:00,102.95,102.95,102.73,102.79,25300.0,77.3451,77.3451,77.1798,77.2249,25300.0
2015-05-28 12:35:00,102.8,102.81,102.7,102.79,11800.0,77.2324,77.2399,77.1573,77.2249,11800.0
2015-05-28 12:40:00,102.77,102.84,102.77,102.84,10600.0,77.2099,77.2625,77.2099,77.2625,10600.0
2015-05-28 12:45:00,102.84,102.95,102.84,102.95,9200.0,77.2625,77.3451,77.2625,77.3451,9200.0
2015-05-28 12:50:00,102.95,102.98,102.87,102.87,12300.0,77.3451,77.3676,77.285,77.285,12300.0
2015-05-28 12:55:00,102.87,102.92,102.86,102.87,12400.0,77.285,77.3226,77.2775,77.285,12400.0
2015-05-28 13:00:00,102.85,102.86,102.81,102.86,12100.0,77.27,77.2775,77.2399,77.2775,12100.0
2015-05-28 13:05:00,102.87,102.92,102.83,102.84,14900.0,77.285,77.3226,77.255,77.2625,14900.0
2015-05-28 13:10:00,102.83,102.84,102.77,102.78,11900.0,77.255,77.2625,77.2099,77.2174,11900.0
2015-05-28 13:15:00,102.79,102.82,102.71,102.73,14700.0,77.2249,77.2474,77.1648,77.1798,14700.0
2015-05-28 13:20:00,102.73,102.78,102.72,102.75,9900.0,77.1798,77.2174,77.1723,77.1949,9900.0
2015-05-28 13:25:00,102.74,102.81,102.74,102.78,9500.0,77.1873,77.2399,77.1873,77.2174,9500.0
2015-05-28 13:30:00,102.81,102.82,102.73,102.75,18600.0,77.2399,77.2474,77.1798,77.1949,18600.0
2015-05-28 13:35:00,102.75,102.86,102.75,102.83,15000.0,77.1949,77.2775,77.1949,77.255,15000.0
2015-05-28 13:40:00,102.83,102.91,102.82,102.84,15300.0,77.255,77.3151,77.2474,77.2625,15300.0
2015-05-28 13:45:00,102.85,102.86,102.8,102.84,9700.0,77.27,77.2775,77.2324,77.2625,9700.0
2015-05-28 13:50:00,102.84,102.89,102.82,102.89,14700.0,77.2625,77.3,77.2474,77.3,14700.0
2015-05-28 13:55:00,102.9,102.9,102.81,102.82,10500.0,77.3075,77.3075,77.2399,77.2474,10500.0
2015-05-28 14:00:00,102.82,102.85,102.77,102.79,13500.0,77.2474,77.27,77.2099,77.2249,13500.0
2015-05-28 14:05:00,102.79,102.87,102.78,102.84,16900.0,77.2249,77.285,77.2174,77.2625,16900.0
2015-05-28 14:10:00,102.84,102.94,102.84,102.94,10200.0,77.2625,77.3376,77.2625,77.3376,10200.0
2015-05-28 14:15:00,102.94,103.0,102.92,102.94,14200.0,77.3376,77.3827,77.3226,77.3376,14200.0
2015-05-28 14:20:00,102.95,103.05,102.94,103.02,15700.0,77.3451,77.4202,77.3376,77.3977,15700.0
2015-05-28 14:25:00,103.03,103.15,102.99,103.15,17300.0,77.4052,77.4954,77.3752,77.4954,17300.0
2015-05-28 14:30:00,103.16,103.17,103.05,103.06,11100.0,77.5029,77.5104,77.4202,77.4277,11100.0
2015-05-28 14:35:00,103.06,103.14,103.05,103.08,17700.0,77.4277,77.4879,77.4202,77.4428,17700.0
2015-05-28 14:40:00,103.09,103.12,103.07,103.11,13900.0,77.4503,77.4728,77.4353,77.4653,13900.0
2015-05-28 14:45:00,103.11,103.17,103.07,103.16,28500.0,77.4653,77.5104,77.4353,77.5029,28500.0
2015-05-28 14:50:00,103.16,103.2,103.15,103.18,20800.0,77.5029,77.5329,77.4954,77.5179,20800.0
2015-05-28 14:55:00,103.18,103.2,103.15,103.18,19700.0,77.5179,77.5329,77.4954,77.5179,19700.0
2015-05-28 15:00:00,103.17,103.26,103.15,103.25,23700.0,77.5104,77.578,77.4954,77.5705,23700.0
2015-05-28 15:05:00,103.25,103.29,103.23,103.25,32400.0,77.5705,77.6005,77.5555,77.5705,32400.0
2015-05-28 15:10:00,103.24,103.3,103.23,103.29,28900.0,77.563,77.6081,77.5555,77.6005,28900.0
2015-05-28 15:15:00,103.3,103.32,103.24,103.26,20500.0,77.6081,77.6231,77.563,77.578,20500.0
2015-05-28 15:20:00,103.25,103.29,103.22,103.25,35900.0,77.5705,77.6005,77.548,77.5705,35900.0
2015-05-28 15:25:00,103.26,103.26,103.14,103.15,24500.0,77.578,77.578,77.4879,77.4954,24500.0
2015-05-28 15:30:00,103.16,103.2,103.15,103.17,21600.0,77.5029,77.5329,77.4954,77.5104,21600.0
2015-05-28 15:35:00,103.17,103.19,103.11,103.16,30500.0,77.5104,77.5254,77.4653,77.5029,30500.0
2015-05-28 15:40:00,103.16,103.19,103.13,103.13,26700.0,77.5029,77.5254,77.4803,77.4803,26700.0
2015-05-28 15:45:00,103.13,103.22,103.12,103.22,30600.0,77.4803,77.548,77.4728,77.548,30600.0
2015-05-28 15:50:00,103.22,103.31,103.2,103.28,51600.0,77.548,77.6156,77.5329,77.593,51600.0
2015-05-28 15:55:00,103.28,103.32,103.2,103.2,107800.0,77.593,77.6231,77.5329,77.5329,107800.0
2015-05-29 09:30:00,103.15,103.21,102.61,102.62,110500.0,77.4954,77.5404,77.0897,77.0972,110500.0
2015-05-29 09:35:00,102.64,102.64,102.26,102.43,55800.0,77.1122,77.1122,76.8267,76.9544,55800.0
2015-05-29 09:40:00,102.42,102.61,102.37,102.49,49200.0,76.9469,77.0897,76.9094,76.9995,49200.0
2015-05-29 09:45:00,102.49,102.5,102.31,102.4,64300.0,76.9995,77.007,76.8643,76.9319,64300.0
2015-05-29 09:50:00,102.4,102.6,102.39,102.56,76100.0,76.9319,77.0822,76.9244,77.0521,76100.0
2015-05-29 09:55:00,102.55,102.73,102.52,102.65,60000.0,77.0446,77.1798,77.0221,77.1197,60000.0
2015-05-29 10:00:00,102.64,102.8,102.62,102.68,50300.0,77.1122,77.2324,77.0972,77.1423,50300.0
2015-05-29 10:05:00,102.67,102.67,102.54,102.58,23900.0,77.1347,77.1347,77.0371,77.0671,23900.0
2015-05-29 10:10:00,102.59,102.68,102.47,102.63,27900.0,77.0746,77.1423,76.9845,77.1047,27900.0
2015-05-29 10:15:00,102.62,102.68,102.56,102.59,17400.0,77.0972,77.1423,77.0521,77.0746,17400.0
2015-05-29 10:20:00,102.57,102.73,102.57,102.68,33900.0,77.0596,77.1798,77.0596,77.1423,33900.0
2015-05-29 10:25:00,102.68,102.75,102.55,102.56,26500.0,77.1423,77.1949,77.0446,77.0521,26500.0
2015-05-29 10:30:00,102.56,102.61,102.45,102.6,26300.0,77.0521,77.0897,76.9695,77.0822,26300.0
2015-05-29 10:35:00,102.59,102.66,102.54,102.63,41000.0,77.0746,77.1272,77.0371,77.1047,41000.0
2015-05-29 10:40:00,102.63,102.63,102.37,102.4,29700.0,77.1047,77.1047,76.9094,76.9319,29700.0
2015-05-29 10:45:00,102.41,102.42,102.26,102.28,28000.0,76.9394,76.9469,76.8267,76.8417,28000.0
2015-05-29 10:50:00,102.26,102.26,102.13,102.19,30700.0,76.8267,76.8267,76.7291,76.7741,30700.0
2015-05-29 10:55:00,102.2,102.24,102.15,102.22,28700.0,76.7816,76.8117,76.7441,76.7967,28700.0
2015-05-29 11:00:00,102.23,102.3,102.19,102.2,20200.0,76.8042,76.8568,76.7741,76.7816,20200.0
2015-05-29 11:05:00,102.19,102.25,102.06,102.08,44700.0,76.7741,76.8192,76.6765,76.6915,44700.0
2015-05-29 11:10:00,102.09,102.09,102.03,102.05,38100.0,76.699,76.699,76.6539,76.6689,38100.0
2015-05-29 11:15:00,102.05,102.17,102.05,102.06,66600.0,76.6689,76.7591,76.6689,76.6765,66600.0
2015-05-29 11:20:00,102.07,102.17,102.02,102.04,130900.0,76.684,76.7591,76.6464,76.6614,130900.0
2015-05-29 11:25:00,102.05,102.05,101.83,101.85,45900.0,76.6689,76.6689,76.5037,76.5187,45900.0
2015-05-29 11:30:00,101.85,102.0,101.82,102.0,38100.0,76.5187,76.6314,76.4962,76.6314,38100.0
2015-05-29 11:35:00,101.98,102.07,101.93,102.07,52500.0,76.6164,76.684,76.5788,76.684,52500.0
2015-05-29 11:40:00,102.05,102.28,102.02,102.12,60500.0,76.6689,76.8417,76.6464,76.7215,60500.0
2015-05-29 11:45:00,102.11,102.15,102.06,102.1,24700.0,76.714,76.7441,76.6765,76.7065,24700.0
2015-05-29 11:50:00,102.11,102.19,102.07,102.14,50000.0,76.714,76.7741,76.684,76.7366,50000.0
2015-05-29 11:55:00,102.15,102.21,102.1,102.11,15400.0,76.7441,76.7892,76.7065,76.714,15400.0
2015-05-29 12:00:00,102.11,102.28,102.1,102.26,21700.0,76.714,76.8417,76.7065,76.8267,21700.0
2015-05-29 12:05:00,102.24,102.33,102.23,102.33,16100.0,76.8117,76.8793,76.8042,76.8793,16100.0
2015-05-29 12:10:00,102.31,102.44,102.3,102.36,48100.0,76.8643,76.962,76.8568,76.9018,48100.0
2015-05-29 12:15:00,102.37,102.41,102.36,102.41,12700.0,76.9094,76.9394,76.9018,76.9394,12700.0
2015-05-29 12:20:00,102.41,102.44,102.39,102.44,13100.0,76.9394,76.962,76.9244,76.962,13100.0
2015-05-29 12:25:00,102.43,102.57,102.43,102.49,26600.0,76.9544,77.0596,76.9544,76.9995,26600.0
2015-05-29 12:30:00,102.49,102.57,102.49,102.54,22700.0,76.9995,77.0596,76.9995,77.0371,22700.0
2015-05-29 12:35:00,102.53,102.56,102.48,102.52,24900.0,77.0296,77.0521,76.992,77.0221,24900.0
2015-05-29 12:40:00,102.53,102.54,102.45,102.46,15300.0,77.0296,77.0371,76.9695,76.977,15300.0
2015-05-29 12:45:00,102.47,102.53,102.43,102.46,24200.0,76.9845,77.0296,76.9544,76.977,24200.0
2015-05-29 12:50:00,102.47,102.48,102.37,102.39,12900.0,76.9845,76.992,76.9094,76.9244,12900.0
2015-05-29 12:55:00,102.39,102.45,102.36,102.39,9000.0,76.9244,76.9695,76.9018,76.9244,9000.0
2015-05-29 13:00:00,102.38,102.43,102.37,102.4,13800.0,76.9169,76.9544,76.9094,76.9319,13800.0
2015-05-29 13:05:00,102.39,102.41,102.31,102.34,13300.0,76.9244,76.9394,76.8643,76.8868,13300.0
2015-05-29 13:10:00,102.34,102.56,102.33,102.52,26300.0,76.8868,77.0521,76.8793,77.0221,26300.0
2015-05-29 13:15:00,102.52,102.6,102.48,102.56,21600.0,77.0221,77.0822,76.992,77.0521,21600.0
2015-05-29 13:20:00,102.54,102.66,102.54,102.57,27300.0,77.0371,77.1272,77.0371,77.0596,27300.0
2015-05-29 13:25:00,102.56,102.7,102.53,102.64,66300.0,77.0521,77.1573,77.0296,77.1122,66300.0
2015-05-29 13:30:00,102.65,102.81,102.64,102.67,64500.0,77.1197,77.2399,77.1122,77.1347,64500.0
2015-05-29 13:35:00,102.66,102.77,102.6,102.64,73900.0,77.1272,77.2099,77.0822,77.1122,73900.0
2015-05-29 13:40:00,102.65,102.74,102.65,102.73,28400.0,77.1197,77.1873,77.1197,77.1798,28400.0
2015-05-29 13:45:00,102.74,102.81,102.74,102.79,29800.0,77.1873,77.2399,77.1873,77.2249,29800.0
2015-05-29 13:50:00,102.78,102.86,102.72,102.75,55800.0,77.2174,77.2775,77.1723,77.1949,55800.0
2015-05-29 13:55:00,102.75,102.8,102.7,102.79,20200.0,77.1949,77.2324,77.1573,77.2249,20200.0
2015-05-29 14:00:00,102.79,102.95,102.78,102.78,77400.0,77.2249,77.3451,77.2174,77.2174,77400.0
2015-05-29 14:05:00,102.79,102.79,102.64,102.65,19600.0,77.2249,77.2249,77.1122,77.1197,19600.0
2015-05-29 14:10:00,102.65,102.67,102.54,102.58,23700.0,77.1197,77.1347,77.0371,77.0671,23700.0
2015-05-29 14:15:00,102.6,102.62,102.57,102.59,23000.0,77.0822,77.0972,77.0596,77.0746,23000.0
2015-05-29 14:20:00,102.59,102.6,102.4,102.4,24800.0,77.0746,77.0822,76.9319,76.9319,24800.0
2015-05-29 14:25:00,102.39,102.48,102.39,102.42,21300.0,76.9244,76.992,76.9244,76.9469,21300.0
2015-05-29 14:30:00,102.41,102.53,102.37,102.53,17100.0,76.9394,77.0296,76.9094,77.0296,17100.0
2015-05-29 14:35:00,102.51,102.52,102.45,102.5,35000.0,77.0145,77.0221,76.9695,77.007,35000.0
2015-05-29 14:40:00,102.49,102.49,102.38,102.45,24900.0,76.9995,76.9995,76.9169,76.9695,24900.0
2015-05-29 14:45:00,102.45,102.45,102.31,102.35,25500.0,76.9695,76.9695,76.8643,76.8943,25500.0
2015-05-29 14:50:00,102.35,102.44,102.3,102.44,17700.0,76.8943,76.962,76.8568,76.962,17700.0
2015-05-29 14:55:00,102.46,102.5,102.41,102.47,25300.0,76.977,77.007,76.9394,76.9845,25300.0
2015-05-29 15:00:00,102.44,102.52,102.43,102.43,24400.0,76.962,77.0221,76.9544,76.9544,24400.0
2015-05-29 15:05:00,102.44,102.66,102.43,102.61,38000.0,76.962,77.1272,76.9544,77.0897,38000.0
2015-05-29 15:10:00,102.6,102.67,102.58,102.6,34200.0,77.0822,77.1347,77.0671,77.0822,34200.0
2015-05-29 15:15:00,102.61,102.61,102.48,102.48,30800.0,77.0897,77.0897,76.992,76.992,30800.0
2015-05-29 15:20:00,102.49,102.55,102.45,102.55,31900.0,76.9995,77.0446,76.9695,77.0446,31900.0
2015-05-29 15:25:00,102.55,102.61,102.48,102.49,50600.0,77.0446,77.0897,76.992,76.9995,50600.0
2015-05-29 15:30:00,102.49,102.52,102.43,102.44,72800.0,76.9995,77.0221,76.9544,76.962,72800.0
2015-05-29 15:35:00,102.44,102.47,102.43,102.46,54500.0,76.962,76.9845,76.9544,76.977,54500.0
2015-05-29 15:40:00,102.46,102.63,102.46,102.57,51900.0,76.977,77.1047,76.977,77.0596,51900.0
2015-05-29 15:45:00,102.55,102.57,102.43,102.43,88300.0,77.0446,77.0596,76.9544,76.9544,88300.0
2015-05-29 15:50:00,102.43,102.43,102.35,102.38,98400.0,76.9544,76.9544,76.8943,76.9169,98400.0
2015-05-29 15:55:00,102.38,102.54,102.32,102.32,335900.0,76.9169,77.0371,76.8718,76.8718,335900.0
2015-06-01 09:30:00,102.9,103.06,102.9,102.9,107600.0,77.3075,77.4277,77.3075,77.3075,107600.0
2015-06-01 09:35:00,102.87,102.87,102.37,102.42,67711.0,77.285,77.285,76.9094,76.9469,67711.0
2015-06-01 09:40:00,102.4,102.53,102.25,102.44,72309.0,76.9319,77.0296,76.8192,76.962,72309.0
2015-06-01 09:45:00,102.44,102.45,102.16,102.17,56596.0,76.962,76.9695,76.7516,76.7591,56596.0
2015-06-01 09:50:00,102.16,102.21,102.09,102.18,78485.0,76.7516,76.7892,76.699,76.7666,78485.0
2015-06-01 09:55:00,102.18,102.48,102.18,102.45,43284.0,76.7666,76.992,76.7666,76.9695,43284.0
2015-06-01 10:00:00,102.45,102.81,102.42,102.78,58981.0,76.9695,77.2399,76.9469,77.2174,58981.0
2015-06-01 10:05:00,102.8,102.8,102.56,102.64,36475.0,77.2324,77.2324,77.0521,77.1122,36475.0
2015-06-01 10:10:00,102.64,102.65,102.25,102.27,29699.0,77.1122,77.1197,76.8192,76.8342,29699.0
2015-06-01 10:15:00,102.27,102.29,102.09,102.15,40410.0,76.8342,76.8493,76.699,76.7441,40410.0
2015-06-01 10:20:00,102.14,102.32,102.12,102.24,25754.0,76.7366,76.8718,76.7215,76.8117,25754.0
2015-06-01 10:25:00,102.22,102.26,102.1,102.25,37033.0,76.7967,76.8267,76.7065,76.8192,37033.0
2015-06-01 10:30:00,102.25,102.44,102.21,102.31,37144.0,76.8192,76.962,76.7892,76.8643,37144.0
2015-06-01 10:35:00,102.32,102.46,102.23,102.37,81048.0,76.8718,76.977,76.8042,76.9094,81048.0
2015-06-01 10:40:00,102.35,102.4,102.26,102.32,36813.0,76.8943,76.9319,76.8267,76.8718,36813.0
2015-06-01 10:45:00,102.33,102.44,102.28,102.42,63028.0,76.8793,76.962,76.8417,76.9469,63028.0
2015-06-01 10:50:00,102.42,102.46,102.38,102.4,46006.0,76.9469,76.977,76.9169,76.9319,46006.0
2015-06-01 10:55:00,102.4,102.61,102.39,102.53,113333.0,76.9319,77.0897,76.9244,77.0296,113333.0
2015-06-01 11:00:00,102.54,102.61,102.45,102.53,28891.0,77.0371,77.0897,76.9695,77.0296,28891.0
2015-06-01 11:05:00,102.54,102.55,102.43,102.47,42840.0,77.0371,77.0446,76.9544,76.9845,42840.0
2015-06-01 11:10:00,102.48,102.56,102.48,102.49,14450.0,76.992,77.0521,76.992,76.9995,14450.0
2015-06-01 11:15:00,102.48,102.5,102.44,102.46,17948.0,76.992,77.007,76.962,76.977,17948.0
2015-06-01 11:20:00,102.47,102.5,102.42,102.47,24849.0,76.9845,77.007,76.9469,76.9845,24849.0
2015-06-01 11:25:00,102.48,102.48,102.29,102.3,22816.0,76.992,76.992,76.8493,76.8568,22816.0
2015-06-01 11:30:00,102.32,102.37,102.31,102.34,11466.0,76.8718,76.9094,76.8643,76.8868,11466.0
2015-06-01 11:35:00,102.34,102.35,102.22,102.24,30072.0,76.8868,76.8943,76.7967,76.8117,30072.0
2015-06-01 11:40:00,102.23,102.26,102.12,102.19,28448.0,76.8042,76.8267,76.7215,76.7741,28448.0
2015-06-01 11:45:00,102.19,102.25,102.17,102.23,24168.0,76.7741,76.8192,76.7591,76.8042,24168.0
2015-06-01 11:50:00,102.23,102.27,102.13,102.23,31750.0,76.8042,76.8342,76.7291,76.8042,31750.0
2015-06-01 11:55:00,102.23,102.24,102.17,102.17,23163.0,76.8042,76.8117,76.7591,76.7591,23163.0
2015-06-01 12:00:00,102.17,102.41,102.16,102.38,24230.0,76.7591,76.9394,76.7516,76.9169,24230.0
2015-06-01 12:05:00,102.38,102.42,102.36,102.41,19983.0,76.9169,76.9469,76.9018,76.9394,19983.0
2015-06-01 12:10:00,102.42,102.43,102.36,102.41,12816.0,76.9469,76.9544,76.9018,76.9394,12816.0
2015-06-01 12:15:00,102.42,102.65,102.4,102.64,36682.0,76.9469,77.1197,76.9319,77.1122,36682.0
2015-06-01 12:20:00,102.66,102.68,102.59,102.63,22819.0,77.1272,77.1423,77.0746,77.1047,22819.0
2015-06-01 12:25:00,102.64,102.66,102.62,102.65,42092.0,77.1122,77.1272,77.0972,77.1197,42092.0
2015-06-01 12:30:00,102.65,102.77,102.63,102.64,26131.0,77.1197,77.2099,77.1047,77.1122,26131.0
2015-06-01 12:35:00,102.63,102.73,102.63,102.7,20373.0,77.1047,77.1798,77.1047,77.1573,20373.0
2015-06-01 12:40:00,102.71,102.73,102.67,102.71,23750.0,77.1648,77.1798,77.1347,77.1648,23750.0
2015-06-01 12:45:00,102.7,102.75,102.66,102.67,20007.0,77.1573,77.1949,77.1272,77.1347,20007.0
2015-06-01 12:50:00,102.67,102.68,102.62,102.66,23415.0,77.1347,77.1423,77.0972,77.1272,23415.0
2015-06-01 12:55:00,102.65,102.81,102.64,102.8,24481.0,77.1197,77.2399,77.1122,77.2324,24481.0
2015-06-01 13:00:00,102.8,102.85,102.78,102.79,21099.0,77.2324,77.27,77.2174,77.2249,21099.0
2015-06-01 13:05:00,102.79,102.79,102.73,102.77,13230.0,77.2249,77.2249,77.1798,77.2099,13230.0
2015-06-01 13:10:00,102.78,102.84,102.77,102.79,16271.0,77.2174,77.2625,77.2099,77.2249,16271.0
2015-06-01 13:15:00,102.8,102.81,102.71,102.73,21722.0,77.2324,77.2399,77.1648,77.1798,21722.0
2015-06-01 13:20:00,102.74,102.77,102.71,102.77,17522.0,77.1873,77.2099,77.1648,77.2099,17522.0
2015-06-01 13:25:00,102.78,102.84,102.74,102.83,16785.0,77.2174,77.2625,77.1873,77.255,16785.0
2015-06-01 13:30:00,102.82,102.85,102.73,102.73,15402.0,77.2474,77.27,77.1798,77.1798,15402.0
2015-06-01 13:35:00,102.73,102.79,102.71,102.75,10893.0,77.1798,77.2249,77.1648,77.1949,10893.0
2015-06-01 13:40:00,102.75,102.8,102.75,102.78,10745.0,77.1949,77.2324,77.1949,77.2174,10745.0
2015-06-01 13:45:00,102.78,102.86,102.78,102.82,16546.0,77.2174,77.2775,77.2174,77.2474,16546.0
2015-06-01 13:50:00,102.83,102.87,102.8,102.81,12560.0,77.255,77.285,77.2324,77.2399,12560.0
2015-06-01 13:55:00,102.81,102.92,102.78,102.89,21212.0,77.2399,77.3226,77.2174,77.3,21212.0
2015-06-01 14:00:00,102.89,102.92,102.83,102.83,11021.0,77.3,77.3226,77.255,77.255,11021.0
2015-06-01 14:05:00,102.83,102.85,102.78,102.78,16552.0,77.255,77.27,77.2174,77.2174,16552.0
2015-06-01 14:10:00,102.79,102.83,102.77,102.82,17908.0,77.2249,77.255,77.2099,77.2474,17908.0
2015-06-01 14:15:00,102.82,102.87,102.8,102.83,24179.0,77.2474,77.285,77.2324,77.255,24179.0
2015-06-01 14:20:00,102.82,102.92,102.8,102.88,24880.0,77.2474,77.3226,77.2324,77.2925,24880.0
2015-06-01 14:25:00,102.88,102.99,102.87,102.94,26716.0,77.2925,77.3752,77.285,77.3376,26716.0
2015-06-01 14:30:00,102.95,102.98,102.92,102.92,23491.0,77.3451,77.3676,77.3226,77.3226,23491.0
2015-06-01 14:35:00,102.92,102.93,102.9,102.9,19549.0,77.3226,77.3301,77.3075,77.3075,19549.0
2015-06-01 14:40:00,102.91,102.96,102.87,102.94,24185.0,77.3151,77.3526,77.285,77.3376,24185.0
2015-06-01 14:45:00,102.95,103.03,102.94,102.99,29306.0,77.3451,77.4052,77.3376,77.3752,29306.0
2015-06-01 14:50:00,102.98,102.98,102.88,102.92,12553.0,77.3676,77.3676,77.2925,77.3226,12553.0
2015-06-01 14:55:00,102.92,102.95,102.89,102.92,18762.0,77.3226,77.3451,77.3,77.3226,18762.0
2015-06-01 15:00:00,102.93,102.97,102.91,102.94,12993.0,77.3301,77.3601,77.3151,77.3376,12993.0
2015-06-01 15:05:00,102.93,102.95,102.89,102.9,15389.0,77.3301,77.3451,77.3,77.3075,15389.0
2015-06-01 15:10:00,102.9,102.9,102.82,102.83,23519.0,77.3075,77.3075,77.2474,77.255,23519.0
2015-06-01 15:15:00,102.82,102.82,102.7,102.7,42586.0,77.2474,77.2474,77.1573,77.1573,42586.0
2015-06-01 15:20:00,102.7,102.71,102.67,102.68,30499.0,77.1573,77.1648,77.1347,77.1423,30499.0
2015-06-01 15:25:00,102.68,102.68,102.61,102.61,47366.0,77.1423,77.1423,77.0897,77.0897,47366.0
2015-06-01 15:30:00,102.62,102.62,102.47,102.52,92430.0,77.0972,77.0972,76.9845,77.0221,92430.0
2015-06-01 15:35:00,102.53,102.59,102.52,102.53,29298.0,77.0296,77.0746,77.0221,77.0296,29298.0
2015-06-01 15:40:00,102.53,102.54,102.45,102.49,47542.0,77.0296,77.0371,76.9695,76.9995,47542.0
2015-06-01 15:45:00,102.49,102.56,102.45,102.56,61013.0,76.9995,77.0521,76.9695,77.0521,61013.0
2015-06-01 15:50:00,102.55,102.55,102.4,102.42,83571.0,77.0446,77.0446,76.9319,76.9469,83571.0
2015-06-01 15:55:00,102.41,102.5,102.4,102.5,131421.0,76.9394,77.007,76.9319,77.007,131421.0
2015-06-02 09:30:00,102.05,102.17,101.66,101.76,128027.0,76.6689,76.7591,76.3759,76.4511,128027.0
2015-06-02 09:35:00,101.75,101.79,101.38,101.41,57603.0,76.4436,76.4736,76.1656,76.1881,57603.0
2015-06-02 09:40:00,101.44,101.51,101.2,101.42,67030.0,76.2107,76.2633,76.0304,76.1956,67030.0
2015-06-02 09:45:00,101.41,101.66,101.22,101.61,51926.0,76.1881,76.3759,76.0454,76.3384,51926.0
2015-06-02 09:50:00,101.58,101.75,101.53,101.65,38554.0,76.3158,76.4436,76.2783,76.3684,38554.0
2015-06-02 09:55:00,101.66,101.89,101.65,101.79,31861.0,76.3759,76.5487,76.3684,76.4736,31861.0
2015-06-02 10:00:00,101.79,101.84,101.64,101.82,36518.0,76.4736,76.5112,76.3609,76.4962,36518.0
2015-06-02 10:05:00,101.83,101.92,101.71,101.78,30451.0,76.5037,76.5713,76.4135,76.4661,30451.0
2015-06-02 10:10:00,101.81,101.97,101.77,101.79,28473.0,76.4886,76.6088,76.4586,76.4736,28473.0
2015-06-02 10:15:00,101.78,101.89,101.71,101.74,36456.0,76.4661,76.5487,76.4135,76.436,36456.0
2015-06-02 10:20:00,101.75,101.91,101.72,101.83,23224.0,76.4436,76.5638,76.421,76.5037,23224.0
2015-06-02 10:25:00,101.84,101.93,101.76,101.81,29697.0,76.5112,76.5788,76.4511,76.4886,29697.0
2015-06-02 10:30:00,101.81,101.86,101.71,101.81,21764.0,76.4886,76.5262,76.4135,76.4886,21764.0
2015-06-02 10:35:00,101.81,102.02,101.78,102.02,24458.0,76.4886,76.6464,76.4661,76.6464,24458.0
2015-06-02 10:40:00,102.02,102.02,101.91,101.92,45357.0,76.6464,76.6464,76.5638,76.5713,45357.0
2015-06-02 10:45:00,101.92,102.0,101.92,101.92,18721.0,76.5713,76.6314,76.5713,76.5713,18721.0
2015-06-02 10:50:00,101.92,101.92,101.81,101.85,21091.0,76.5713,76.5713,76.4886,76.5187,21091.0
2015-06-02 10:55:00,101.84,101.94,101.77,101.88,19472.0,76.5112,76.5863,76.4586,76.5412,19472.0
2015-06-02 11:00:00,101.87,101.96,101.81,101.95,24371.0,76.5337,76.6013,76.4886,76.5938,24371.0
2015-06-02 11:05:00,101.93,102.02,101.89,101.95,32586.0,76.5788,76.6464,76.5487,76.5938,32586.0
2015-06-02 11:10:00,101.96,102.02,101.95,101.99,28262.0,76.6013,76.6464,76.5938,76.6239,28262.0
2015-06-02 11:15:00,102.0,102.03,101.87,101.89,21291.0,76.6314,76.6539,76.5337,76.5487,21291.0
2015-06-02 11:20:00,101.89,102.01,101.89,101.99,40631.0,76.5487,76.6389,76.5487,76.6239,40631.0
2015-06-02 11:25:00,101.98,102.02,101.95,101.95,26733.0,76.6164,76.6464,76.5938,76.5938,26733.0
2015-06-02 11:30:00,101.96,102.01,101.91,101.92,32855.0,76.6013,76.6389,76.5638,76.5713,32855.0
2015-06-02 11:35:00,101.91,102.01,101.91,101.95,35805.0,76.5638,76.6389,76.5638,76.5938,35805.0
2015-06-02 11:40:00,101.96,102.01,101.92,101.92,22525.0,76.6013,76.6389,76.5713,76.5713,22525.0
2015-06-02 11:45:00,101.92,102.0,101.91,101.99,22810.0,76.5713,76.6314,76.5638,76.6239,22810.0
2015-06-02 11:50:00,101.99,102.03,101.98,102.01,21076.0,76.6239,76.6539,76.6164,76.6389,21076.0
2015-06-02 11:55:00,101.99,102.0,101.93,101.94,20338.0,76.6239,76.6314,76.5788,76.5863,20338.0
2015-06-02 12:00:00,101.93,102.16,101.88,102.11,34743.0,76.5788,76.7516,76.5412,76.714,34743.0
2015-06-02 12:05:00,102.12,102.23,102.08,102.23,17576.0,76.7215,76.8042,76.6915,76.8042,17576.0
2015-06-02 12:10:00,102.24,102.26,102.17,102.2,15825.0,76.8117,76.8267,76.7591,76.7816,15825.0
2015-06-02 12:15:00,102.19,102.24,102.17,102.18,12440.0,76.7741,76.8117,76.7591,76.7666,12440.0
2015-06-02 12:20:00,102.18,102.25,102.11,102.13,17504.0,76.7666,76.8192,76.714,76.7291,17504.0
2015-06-02 12:25:00,102.14,102.15,102.05,102.06,16833.0,76.7366,76.7441,76.6689,76.6765,16833.0
2015-06-02 12:30:00,102.06,102.08,102.01,102.05,15627.0,76.6765,76.6915,76.6389,76.6689,15627.0
2015-06-02 12:35:00,102.06,102.11,102.03,102.1,12857.0,76.6765,76.714,76.6539,76.7065,12857.0
2015-06-02 12:40:00,102.09,102.11,102.03,102.05,14651.0,76.699,76.714,76.6539,76.6689,14651.0
2015-06-02 12:45:00,102.04,102.1,102.04,102.1,15432.0,76.6614,76.7065,76.6614,76.7065,15432.0
2015-06-02 12:50:00,102.1,102.17,102.08,102.08,22413.0,76.7065,76.7591,76.6915,76.6915,22413.0
2015-06-02 12:55:00,102.09,102.19,102.08,102.11,23600.0,76.699,76.7741,76.6915,76.714,23600.0
2015-06-02 13:00:00,102.12,102.19,102.07,102.08,22170.0,76.7215,76.7741,76.684,76.6915,22170.0
2015-06-02 13:05:00,102.08,102.09,102.02,102.03,22699.0,76.6915,76.699,76.6464,76.6539,22699.0
2015-06-02 13:10:00,102.03,102.04,101.94,101.94,9905.0,76.6539,76.6614,76.5863,76.5863,9905.0
2015-06-02 13:15:00,101.94,102.0,101.92,101.95,47101.0,76.5863,76.6314,76.5713,76.5938,47101.0
2015-06-02 13:20:00,101.95,102.04,101.93,101.93,17560.0,76.5938,76.6614,76.5788,76.5788,17560.0
2015-06-02 13:25:00,101.92,101.94,101.88,101.88,19276.0,76.5713,76.5863,76.5412,76.5412,19276.0
2015-06-02 13:30:00,101.88,101.95,101.87,101.92,23022.0,76.5412,76.5938,76.5337,76.5713,23022.0
2015-06-02 13:35:00,101.92,102.07,101.91,102.06,24382.0,76.5713,76.684,76.5638,76.6765,24382.0
2015-06-02 13:40:00,102.07,102.11,102.03,102.09,15575.0,76.684,76.714,76.6539,76.699,15575.0
2015-06-02 13:45:00,102.12,102.14,102.09,102.1,17588.0,76.7215,76.7366,76.699,76.7065,17588.0
2015-06-02 13:50:00,102.1,102.17,102.07,102.14,33375.0,76.7065,76.7591,76.684,76.7366,33375.0
2015-06-02 13:55:00,102.14,102.19,102.13,102.17,12597.0,76.7366,76.7741,76.7291,76.7591,12597.0
2015-06-02 14:00:00,102.16,102.21,102.16,102.17,22932.0,76.7516,76.7892,76.7516,76.7591,22932.0
2015-06-02 14:05:00,102.16,102.22,102.16,102.19,34814.0,76.7516,76.7967,76.7516,76.7741,34814.0
2015-06-02 14:10:00,102.18,102.19,102.03,102.03,24493.0,76.7666,76.7741,76.6539,76.6539,24493.0
2015-06-02 14:15:00,102.03,102.09,102.02,102.05,16485.0,76.6539,76.699,76.6464,76.6689,16485.0
2015-06-02 14:20:00,102.06,102.09,102.0,102.06,19579.0,76.6765,76.699,76.6314,76.6765,19579.0
2015-06-02 14:25:00,102.06,102.09,102.05,102.06,12121.0,76.6765,76.699,76.6689,76.6765,12121.0
2015-06-02 14:30:00,102.05,102.13,102.05,102.12,20588.0,76.6689,76.7291,76.6689,76.7215,20588.0
2015-06-02 14:35:00,102.13,102.16,101.97,101.97,23458.0,76.7291,76.7516,76.6088,76.6088,23458.0
2015-06-02 14:40:00,101.95,101.96,101.92,101.93,13708.0,76.5938,76.6013,76.5713,76.5788,13708.0
2015-06-02 14:45:00,101.92,101.94,101.83,101.84,26055.0,76.5713,76.5863,76.5037,76.5112,26055.0
2015-06-02 14:50:00,101.84,101.89,101.78,101.88,16400.0,76.5112,76.5487,76.4661,76.5412,16400.0
2015-06-02 14:55:00,101.88,101.96,101.87,101.95,23277.0,76.5412,76.6013,76.5337,76.5938,23277.0
2015-06-02 15:00:00,101.95,101.99,101.92,101.95,22524.0,76.5938,76.6239,76.5713,76.5938,22524.0
2015-06-02 15:05:00,101.95,101.95,101.83,101.93,35119.0,76.5938,76.5938,76.5037,76.5788,35119.0
2015-06-02 15:10:00,101.92,101.96,101.88,101.88,28451.0,76.5713,76.6013,76.5412,76.5412,28451.0
2015-06-02 15:15:00,101.87,101.96,101.87,101.93,37935.0,76.5337,76.6013,76.5337,76.5788,37935.0
2015-06-02 15:20:00,101.92,101.97,101.91,101.93,28851.0,76.5713,76.6088,76.5638,76.5788,28851.0
2015-06-02 15:25:00,101.92,102.0,101.92,101.96,33381.0,76.5713,76.6314,76.5713,76.6013,33381.0
2015-06-02 15:30:00,101.95,102.01,101.92,101.98,35923.0,76.5938,76.6389,76.5713,76.6164,35923.0
2015-06-02 15:35:00,101.96,102.02,101.93,101.93,41657.0,76.6013,76.6464,76.5788,76.5788,41657.0
2015-06-02 15:40:00,101.93,101.96,101.91,101.93,40879.0,76.5788,76.6013,76.5638,76.5788,40879.0
2015-06-02 15:45:00,101.92,101.94,101.84,101.91,97483.0,76.5713,76.5863,76.5112,76.5638,97483.0
2015-06-02 15:50:00,101.9,101.91,101.86,101.88,64493.0,76.5563,76.5638,76.5262,76.5412,64493.0
2015-06-02 15:55:00,101.87,101.89,101.83,101.83,133716.0,76.5337,76.5487,76.5037,76.5037,133716.0
2015-06-03 09:30:00,102.4,102.6,101.9,102.06,104833.0,76.9319,77.0822,76.5563,76.6765,104833.0
2015-06-03 09:35:00,102.03,102.22,101.98,102.2,25758.0,76.6539,76.7967,76.6164,76.7816,25758.0
2015-06-03 09:40:00,102.19,102.5,102.17,102.49,30184.0,76.7741,77.007,76.7591,76.9995,30184.0
2015-06-03 09:45:00,102.48,102.53,102.33,102.38,32907.0,76.992,77.0296,76.8793,76.9169,32907.0
2015-06-03 09:50:00,102.36,102.38,102.23,102.3,22291.0,76.9018,76.9169,76.8042,76.8568,22291.0
2015-06-03 09:55:00,102.3,102.39,102.25,102.26,18090.0,76.8568,76.9244,76.8192,76.8267,18090.0
2015-06-03 10:00:00,102.26,102.3,101.99,102.11,49440.0,76.8267,76.8568,76.6239,76.714,49440.0
2015-06-03 10:05:00,102.12,102.12,101.79,101.8,65349.0,76.7215,76.7215,76.4736,76.4811,65349.0
2015-06-03 10:10:00,101.8,102.06,101.8,102.05,48983.0,76.4811,76.6765,76.4811,76.6689,48983.0
2015-06-03 10:15:00,102.05,102.08,101.9,102.02,52608.0,76.6689,76.6915,76.5563,76.6464,52608.0
2015-06-03 10:20:00,102.03,102.1,102.0,102.04,40362.0,76.6539,76.7065,76.6314,76.6614,40362.0
2015-06-03 10:25:00,102.03,102.12,102.0,102.1,44011.0,76.6539,76.7215,76.6314,76.7065,44011.0
2015-06-03 10:30:00,102.11,102.17,102.05,102.09,31650.0,76.714,76.7591,76.6689,76.699,31650.0
2015-06-03 10:35:00,102.1,102.11,102.0,102.06,50754.0,76.7065,76.714,76.6314,76.6765,50754.0
2015-06-03 10:40:00,102.07,102.11,102.03,102.06,39881.0,76.684,76.714,76.6539,76.6765,39881.0
2015-06-03 10:45:00,102.05,102.06,101.99,102.03,44328.0,76.6689,76.6765,76.6239,76.6539,44328.0
2015-06-03 10:50:00,102.03,102.05,101.99,102.02,42510.0,76.6539,76.6689,76.6239,76.6464,42510.0
2015-06-03 10:55:00,102.03,102.04,101.99,102.01,59872.0,76.6539,76.6614,76.6239,76.6389,59872.0
2015-06-03 11:00:00,102.0,102.03,101.95,101.95,31472.0,76.6314,76.6539,76.5938,76.5938,31472.0
2015-06-03 11:05:00,101.96,102.03,101.96,102.01,59301.0,76.6013,76.6539,76.6013,76.6389,59301.0
2015-06-03 11:10:00,102.01,102.02,101.97,102.01,24589.0,76.6389,76.6464,76.6088,76.6389,24589.0
2015-06-03 11:15:00,102.02,102.21,102.01,102.2,50645.0,76.6464,76.7892,76.6389,76.7816,50645.0
2015-06-03 11:20:00,102.2,102.29,102.16,102.29,46603.0,76.7816,76.8493,76.7516,76.8493,46603.0
2015-06-03 11:25:00,102.28,102.3,102.15,102.15,34627.0,76.8417,76.8568,76.7441,76.7441,34627.0
2015-06-03 11:30:00,102.16,102.21,102.14,102.14,13018.0,76.7516,76.7892,76.7366,76.7366,13018.0
2015-06-03 11:35:00,102.16,102.26,102.16,102.23,21424.0,76.7516,76.8267,76.7516,76.8042,21424.0
2015-06-03 11:40:00,102.23,102.23,102.0,102.0,33546.0,76.8042,76.8042,76.6314,76.6314,33546.0
2015-06-03 11:45:00,102.0,102.02,101.87,101.91,35996.0,76.6314,76.6464,76.5337,76.5638,35996.0
2015-06-03 11:50:00,101.9,101.97,101.8,101.96,29985.0,76.5563,76.6088,76.4811,76.6013,29985.0
2015-06-03 11:55:00,101.96,102.09,101.94,102.07,18488.0,76.6013,76.699,76.5863,76.684,18488.0
2015-06-03 12:00:00,102.08,102.14,102.05,102.13,16290.0,76.6915,76.7366,76.6689,76.7291,16290.0
2015-06-03 12:05:00,102.13,102.14,102.01,102.04,17180.0,76.7291,76.7366,76.6389,76.6614,17180.0
2015-06-03 12:10:00,102.07,102.09,101.99,101.99,16222.0,76.684,76.699,76.6239,76.6239,16222.0
2015-06-03 12:15:00,102.01,102.11,101.98,101.99,19572.0,76.6389,76.714,76.6164,76.6239,19572.0
2015-06-03 12:20:00,101.99,102.0,101.9,101.96,8617.0,76.6239,76.6314,76.5563,76.6013,8617.0
2015-06-03 12:25:00,101.96,102.09,101.93,102.08,15913.0,76.6013,76.699,76.5788,76.6915,15913.0
2015-06-03 12:30:00,102.08,102.11,101.97,101.98,15943.0,76.6915,76.714,76.6088,76.6164,15943.0
2015-06-03 12:35:00,101.99,102.07,101.99,102.06,16595.0,76.6239,76.684,76.6239,76.6765,16595.0
2015-06-03 12:40:00,102.07,102.07,101.96,102.04,17195.0,76.684,76.684,76.6013,76.6614,17195.0
2015-06-03 12:45:00,102.04,102.04,101.96,102.0,11894.0,76.6614,76.6614,76.6013,76.6314,11894.0
2015-06-03 12:50:00,102.0,102.06,101.91,102.05,13024.0,76.6314,76.6765,76.5638,76.6689,13024.0
2015-06-03 12:55:00,102.05,102.13,102.02,102.13,28874.0,76.6689,76.7291,76.6464,76.7291,28874.0
2015-06-03 13:00:00,102.12,102.18,102.06,102.07,13234.0,76.7215,76.7666,76.6765,76.684,13234.0
2015-06-03 13:05:00,102.07,102.12,102.05,102.07,16628.0,76.684,76.7215,76.6689,76.684,16628.0
2015-06-03 13:10:00,102.07,102.2,102.05,102.18,21558.0,76.684,76.7816,76.6689,76.7666,21558.0
2015-06-03 13:15:00,102.2,102.25,102.16,102.17,24545.0,76.7816,76.8192,76.7516,76.7591,24545.0
2015-06-03 13:20:00,102.17,102.18,102.04,102.05,17416.0,76.7591,76.7666,76.6614,76.6689,17416.0
2015-06-03 13:25:00,102.06,102.09,102.02,102.07,25187.0,76.6765,76.699,76.6464,76.684,25187.0
2015-06-03 13:30:00,102.07,102.09,102.0,102.09,26964.0,76.684,76.699,76.6314,76.699,26964.0
2015-06-03 13:35:00,102.08,102.13,102.03,102.05,19973.0,76.6915,76.7291,76.6539,76.6689,19973.0
2015-06-03 13:40:00,102.06,102.11,102.05,102.07,21434.0,76.6765,76.714,76.6689,76.684,21434.0
2015-06-03 13:45:00,102.07,102.11,102.0,102.03,22873.0,76.684,76.714,76.6314,76.6539,22873.0
2015-06-03 13:50:00,102.04,102.1,102.04,102.07,8931.0,76.6614,76.7065,76.6614,76.684,8931.0
2015-06-03 13:55:00,102.08,102.09,102.04,102.04,12629.0,76.6915,76.699,76.6614,76.6614,12629.0
2015-06-03 14:00:00,102.04,102.1,102.04,102.06,22400.0,76.6614,76.7065,76.6614,76.6765,22400.0
2015-06-03 14:05:00,102.06,102.06,101.97,101.98,52348.0,76.6765,76.6765,76.6088,76.6164,52348.0
2015-06-03 14:10:00,102.0,102.02,101.96,101.98,29873.0,76.6314,76.6464,76.6013,76.6164,29873.0
2015-06-03 14:15:00,102.0,102.02,101.96,102.01,17030.0,76.6314,76.6464,76.6013,76.6389,17030.0
2015-06-03 14:20:00,102.02,102.06,102.01,102.02,25726.0,76.6464,76.6765,76.6389,76.6464,25726.0
2015-06-03 14:25:00,102.02,102.06,101.97,102.02,18323.0,76.6464,76.6765,76.6088,76.6464,18323.0
2015-06-03 14:30:00,102.01,102.05,101.97,102.02,12682.0,76.6389,76.6689,76.6088,76.6464,12682.0
2015-06-03 14:35:00,102.03,102.06,102.0,102.0,10925.0,76.6539,76.6765,76.6314,76.6314,10925.0
2015-06-03 14:40:00,102.01,102.04,101.99,102.0,21537.0,76.6389,76.6614,76.6239,76.6314,21537.0
2015-06-03 14:45:00,102.0,102.01,101.95,101.98,27553.0,76.6314,76.6389,76.5938,76.6164,27553.0
2015-06-03 14:50:00,101.99,102.0,101.95,101.95,15124.0,76.6239,76.6314,76.5938,76.5938,15124.0
2015-06-03 14:55:00,101.95,101.97,101.87,101.92,26753.0,76.5938,76.6088,76.5337,76.5713,26753.0
2015-06-03 15:00:00,101.92,102.0,101.92,101.94,22954.0,76.5713,76.6314,76.5713,76.5863,22954.0
2015-06-03 15:05:00,101.94,102.0,101.93,101.93,23591.0,76.5863,76.6314,76.5788,76.5788,23591.0
2015-06-03 15:10:00,101.92,102.0,101.92,101.98,20076.0,76.5713,76.6314,76.5713,76.6164,20076.0
2015-06-03 15:15:00,101.97,101.97,101.8,101.84,40220.0,76.6088,76.6088,76.4811,76.5112,40220.0
2015-06-03 15:20:00,101.85,101.91,101.82,101.91,21193.0,76.5187,76.5638,76.4962,76.5638,21193.0
2015-06-03 15:25:00,101.91,101.96,101.91,101.93,24280.0,76.5638,76.6013,76.5638,76.5788,24280.0
2015-06-03 15:30:00,101.96,101.96,101.9,101.96,30418.0,76.6013,76.6013,76.5563,76.6013,30418.0
2015-06-03 15:35:00,101.96,102.07,101.93,102.05,33067.0,76.6013,76.684,76.5788,76.6689,33067.0
2015-06-03 15:40:00,102.04,102.06,101.98,102.04,35400.0,76.6614,76.6765,76.6164,76.6614,35400.0
2015-06-03 15:45:00,102.04,102.04,101.92,101.95,43874.0,76.6614,76.6614,76.5713,76.5938,43874.0
2015-06-03 15:50:00,101.96,101.96,101.9,101.93,28264.0,76.6013,76.6013,76.5563,76.5788,28264.0
2015-06-03 15:55:00,101.93,101.94,101.85,101.93,72924.0,76.5788,76.5863,76.5187,76.5788,72924.0
2015-06-04 09:30:00,101.2,101.96,101.2,101.58,92947.0,76.0304,76.6013,76.0304,76.3158,92947.0
2015-06-04 09:35:00,101.61,101.61,101.31,101.4,42604.0,76.3384,76.3384,76.113,76.1806,42604.0
2015-06-04 09:40:00,101.41,101.63,101.32,101.36,49994.0,76.1881,76.3534,76.1205,76.1506,49994.0
2015-06-04 09:45:00,101.36,101.48,101.31,101.4,77435.0,76.1506,76.2407,76.113,76.1806,77435.0
2015-06-04 09:50:00,101.4,101.65,101.37,101.54,60665.0,76.1806,76.3684,76.1581,76.2858,60665.0
2015-06-04 09:55:00,101.53,101.67,101.46,101.59,39600.0,76.2783,76.3835,76.2257,76.3234,39600.0
2015-06-04 10:00:00,101.6,101.77,101.6,101.71,26212.0,76.3309,76.4586,76.3309,76.4135,26212.0
2015-06-04 10:05:00,101.7,101.85,101.66,101.81,28611.0,76.406,76.5187,76.3759,76.4886,28611.0
2015-06-04 10:10:00,101.82,101.86,101.74,101.83,41920.0,76.4962,76.5262,76.436,76.5037,41920.0
2015-06-04 10:15:00,101.84,101.84,101.7,101.72,20371.0,76.5112,76.5112,76.406,76.421,20371.0
2015-06-04 10:20:00,101.72,101.77,101.68,101.71,32563.0,76.421,76.4586,76.391,76.4135,32563.0
2015-06-04 10:25:00,101.69,101.72,101.61,101.62,33376.0,76.3985,76.421,76.3384,76.3459,33376.0
2015-06-04 10:30:00,101.62,101.63,101.37,101.43,34716.0,76.3459,76.3534,76.1581,76.2032,34716.0
2015-06-04 10:35:00,101.43,101.49,101.35,101.44,23475.0,76.2032,76.2482,76.143,76.2107,23475.0
2015-06-04 10:40:00,101.45,101.53,101.43,101.44,16874.0,76.2182,76.2783,76.2032,76.2107,16874.0
2015-06-04 10:45:00,101.45,101.49,101.4,101.47,29448.0,76.2182,76.2482,76.1806,76.2332,29448.0
2015-06-04 10:50:00,101.46,101.5,101.41,101.41,20479.0,76.2257,76.2557,76.1881,76.1881,20479.0
2015-06-04 10:55:00,101.41,101.41,101.24,101.25,28295.0,76.1881,76.1881,76.0604,76.0679,28295.0
2015-06-04 11:00:00,101.23,101.28,101.2,101.25,26621.0,76.0529,76.0905,76.0304,76.0679,26621.0
2015-06-04 11:05:00,101.26,101.26,101.06,101.11,37887.0,76.0754,76.0754,75.9252,75.9627,37887.0
2015-06-04 11:10:00,101.1,101.3,101.08,101.28,27599.0,75.9552,76.1055,75.9402,76.0905,27599.0
2015-06-04 11:15:00,101.26,101.26,101.14,101.16,26050.0,76.0754,76.0754,75.9853,76.0003,26050.0
2015-06-04 11:20:00,101.16,101.2,101.09,101.18,15069.0,76.0003,76.0304,75.9477,76.0153,15069.0
2015-06-04 11:25:00,101.18,101.23,101.07,101.09,23505.0,76.0153,76.0529,75.9327,75.9477,23505.0
2015-06-04 11:30:00,101.1,101.1,100.94,101.0,40247.0,75.9552,75.9552,75.835,75.8801,40247.0
2015-06-04 11:35:00,100.99,101.01,100.86,100.93,34285.0,75.8726,75.8876,75.7749,75.8275,34285.0
2015-06-04 11:40:00,100.94,101.05,100.91,100.91,17323.0,75.835,75.9177,75.8125,75.8125,17323.0
2015-06-04 11:45:00,100.9,100.91,100.79,100.83,26865.0,75.805,75.8125,75.7223,75.7524,26865.0
2015-06-04 11:50:00,100.84,100.94,100.84,100.9,24921.0,75.7599,75.835,75.7599,75.805,24921.0
2015-06-04 11:55:00,100.9,100.91,100.79,100.82,39769.0,75.805,75.8125,75.7223,75.7449,39769.0
2015-06-04 12:00:00,100.81,100.88,100.78,100.86,37104.0,75.7374,75.7899,75.7148,75.7749,37104.0
2015-06-04 12:05:00,100.88,100.93,100.84,100.91,27942.0,75.7899,75.8275,75.7599,75.8125,27942.0
2015-06-04 12:10:00,100.91,100.96,100.87,100.89,21973.0,75.8125,75.85,75.7824,75.7975,21973.0
2015-06-04 12:15:00,100.89,100.96,100.87,100.9,13391.0,75.7975,75.85,75.7824,75.805,13391.0
2015-06-04 12:20:00,100.89,100.89,100.77,100.79,21318.0,75.7975,75.7975,75.7073,75.7223,21318.0
2015-06-04 12:25:00,100.81,100.82,100.75,100.8,31707.0,75.7374,75.7449,75.6923,75.7298,31707.0
2015-06-04 12:30:00,100.8,100.9,100.77,100.9,23485.0,75.7298,75.805,75.7073,75.805,23485.0
2015-06-04 12:35:00,100.89,100.9,100.7,100.7,73134.0,75.7975,75.805,75.6547,75.6547,73134.0
2015-06-04 12:40:00,100.71,100.76,100.64,100.75,26217.0,75.6622,75.6998,75.6096,75.6923,26217.0
2015-06-04 12:45:00,100.75,100.86,100.75,100.78,19774.0,75.6923,75.7749,75.6923,75.7148,19774.0
2015-06-04 12:50:00,100.78,100.8,100.68,100.71,16599.0,75.7148,75.7298,75.6397,75.6622,16599.0
2015-06-04 12:55:00,100.71,100.75,100.63,100.66,26563.0,75.6622,75.6923,75.6021,75.6247,26563.0
2015-06-04 13:00:00,100.65,100.67,100.55,100.56,27698.0,75.6171,75.6322,75.542,75.5495,27698.0
2015-06-04 13:05:00,100.56,100.66,100.48,100.5,55797.0,75.5495,75.6247,75.4894,75.5045,55797.0
2015-06-04 13:10:00,100.5,100.59,100.48,100.57,50486.0,75.5045,75.5721,75.4894,75.557,50486.0
2015-06-04 13:15:00,100.56,100.56,100.35,100.4,36042.0,75.5495,75.5495,75.3918,75.4293,36042.0
2015-06-04 13:20:00,100.39,100.41,100.28,100.41,25066.0,75.4218,75.4368,75.3392,75.4368,25066.0
2015-06-04 13:25:00,100.41,100.49,100.37,100.49,50951.0,75.4368,75.4969,75.4068,75.4969,50951.0
2015-06-04 13:30:00,100.48,100.5,100.42,100.47,29759.0,75.4894,75.5045,75.4443,75.4819,29759.0
2015-06-04 13:35:00,100.48,100.65,100.44,100.65,32517.0,75.4894,75.6171,75.4594,75.6171,32517.0
2015-06-04 13:40:00,100.64,100.65,100.59,100.62,18512.0,75.6096,75.6171,75.5721,75.5946,18512.0
2015-06-04 13:45:00,100.62,100.62,100.48,100.55,17613.0,75.5946,75.5946,75.4894,75.542,17613.0
2015-06-04 13:50:00,100.55,100.6,100.51,100.58,19636.0,75.542,75.5796,75.512,75.5646,19636.0
2015-06-04 13:55:00,100.58,100.6,100.49,100.56,23932.0,75.5646,75.5796,75.4969,75.5495,23932.0
2015-06-04 14:00:00,100.57,100.66,100.51,100.63,24906.0,75.557,75.6247,75.512,75.6021,24906.0
2015-06-04 14:05:00,100.63,100.64,100.53,100.58,20053.0,75.6021,75.6096,75.527,75.5646,20053.0
2015-06-04 14:10:00,100.58,100.72,100.55,100.71,21280.0,75.5646,75.6697,75.542,75.6622,21280.0
2015-06-04 14:15:00,100.7,100.76,100.66,100.72,19644.0,75.6547,75.6998,75.6247,75.6697,19644.0
2015-06-04 14:20:00,100.72,100.82,100.71,100.81,23985.0,75.6697,75.7449,75.6622,75.7374,23985.0
2015-06-04 14:25:00,100.82,100.87,100.78,100.78,27160.0,75.7449,75.7824,75.7148,75.7148,27160.0
2015-06-04 14:30:00,100.78,100.82,100.72,100.78,31080.0,75.7148,75.7449,75.6697,75.7148,31080.0
2015-06-04 14:35:00,100.77,100.83,100.7,100.8,30146.0,75.7073,75.7524,75.6547,75.7298,30146.0
2015-06-04 14:40:00,100.8,100.96,100.78,100.91,39411.0,75.7298,75.85,75.7148,75.8125,39411.0
2015-06-04 14:45:00,100.9,100.92,100.82,100.87,28048.0,75.805,75.82,75.7449,75.7824,28048.0
2015-06-04 14:50:00,100.88,101.03,100.88,100.95,42369.0,75.7899,75.9026,75.7899,75.8425,42369.0
2015-06-04 14:55:00,100.95,101.06,100.94,101.0,43363.0,75.8425,75.9252,75.835,75.8801,43363.0
2015-06-04 15:00:00,101.0,101.07,100.98,101.06,44166.0,75.8801,75.9327,75.8651,75.9252,44166.0
2015-06-04 15:05:00,101.07,101.12,100.97,101.06,57105.0,75.9327,75.9703,75.8576,75.9252,57105.0
2015-06-04 15:10:00,101.06,101.1,101.0,101.06,39274.0,75.9252,75.9552,75.8801,75.9252,39274.0
2015-06-04 15:15:00,101.06,101.06,100.79,100.8,38759.0,75.9252,75.9252,75.7223,75.7298,38759.0
2015-06-04 15:20:00,100.79,100.84,100.74,100.74,38131.0,75.7223,75.7599,75.6848,75.6848,38131.0
2015-06-04 15:25:00,100.73,100.84,100.7,100.78,53368.0,75.6772,75.7599,75.6547,75.7148,53368.0
2015-06-04 15:30:00,100.77,100.82,100.71,100.75,46183.0,75.7073,75.7449,75.6622,75.6923,46183.0
2015-06-04 15:35:00,100.74,100.78,100.69,100.74,59176.0,75.6848,75.7148,75.6472,75.6848,59176.0
2015-06-04 15:40:00,100.76,100.83,100.75,100.78,55284.0,75.6998,75.7524,75.6923,75.7148,55284.0
2015-06-04 15:45:00,100.78,100.88,100.77,100.82,71117.0,75.7148,75.7899,75.7073,75.7449,71117.0
2015-06-04 15:50:00,100.82,100.83,100.67,100.74,86744.0,75.7449,75.7524,75.6322,75.6848,86744.0
2015-06-04 15:55:00,100.73,100.91,100.71,100.91,238542.0,75.6772,75.8125,75.6622,75.8125,238542.0
2015-06-05 09:30:00,100.62,100.76,100.3,100.3,91358.0,75.5946,75.6998,75.3542,75.3542,91358.0
2015-06-05 09:35:00,100.3,100.45,100.08,100.11,76847.0,75.3542,75.4669,75.1889,75.2114,76847.0
2015-06-05 09:40:00,100.07,100.2,99.93,100.12,52487.0,75.1814,75.2791,75.0762,75.219,52487.0
2015-06-05 09:45:00,100.1,100.31,100.0,100.05,45930.0,75.2039,75.3617,75.1288,75.1664,45930.0
2015-06-05 09:50:00,100.05,100.34,100.04,100.24,35073.0,75.1664,75.3842,75.1589,75.3091,35073.0
2015-06-05 09:55:00,100.22,100.24,100.1,100.19,23535.0,75.2941,75.3091,75.2039,75.2716,23535.0
2015-06-05 10:00:00,100.19,100.37,100.19,100.29,30183.0,75.2716,75.4068,75.2716,75.3467,30183.0
2015-06-05 10:05:00,100.28,100.33,100.02,100.02,91161.0,75.3392,75.3767,75.1438,75.1438,91161.0
2015-06-05 10:10:00,100.02,100.08,99.97,100.04,100182.0,75.1438,75.1889,75.1063,75.1589,100182.0
2015-06-05 10:15:00,100.03,100.12,100.03,100.05,27287.0,75.1513,75.219,75.1513,75.1664,27287.0
2015-06-05 10:20:00,100.06,100.25,100.05,100.24,25082.0,75.1739,75.3166,75.1664,75.3091,25082.0
2015-06-05 10:25:00,100.25,100.33,100.19,100.2,24899.0,75.3166,75.3767,75.2716,75.2791,24899.0
2015-06-05 10:30:00,100.22,100.33,100.21,100.3,12384.0,75.2941,75.3767,75.2866,75.3542,12384.0
2015-06-05 10:35:00,100.32,100.46,100.32,100.46,13065.0,75.3692,75.4744,75.3692,75.4744,13065.0
2015-06-05 10:40:00,100.46,100.49,100.29,100.33,39471.0,75.4744,75.4969,75.3467,75.3767,39471.0
2015-06-05 10:45:00,100.33,100.42,100.3,100.4,64189.0,75.3767,75.4443,75.3542,75.4293,64189.0
2015-06-05 10:50:00,100.4,100.41,100.2,100.25,28321.0,75.4293,75.4368,75.2791,75.3166,28321.0
2015-06-05 10:55:00,100.25,100.35,100.22,100.35,26131.0,75.3166,75.3918,75.2941,75.3918,26131.0
2015-06-05 11:00:00,100.36,100.46,100.31,100.43,19435.0,75.3993,75.4744,75.3617,75.4519,19435.0
2015-06-05 11:05:00,100.44,100.47,100.33,100.35,31433.0,75.4594,75.4819,75.3767,75.3918,31433.0
2015-06-05 11:10:00,100.38,100.44,100.35,100.36,21835.0,75.4143,75.4594,75.3918,75.3993,21835.0
2015-06-05 11:15:00,100.35,100.47,100.32,100.45,18600.0,75.3918,75.4819,75.3692,75.4669,18600.0
2015-06-05 11:20:00,100.45,100.48,100.37,100.37,20967.0,75.4669,75.4894,75.4068,75.4068,20967.0
2015-06-05 11:25:00,100.37,100.39,100.29,100.39,19685.0,75.4068,75.4218,75.3467,75.4218,19685.0
2015-06-05 11:30:00,100.39,100.41,100.3,100.32,35310.0,75.4218,75.4368,75.3542,75.3692,35310.0
2015-06-05 11:35:00,100.32,100.37,100.29,100.37,12227.0,75.3692,75.4068,75.3467,75.4068,12227.0
2015-06-05 11:40:00,100.38,100.48,100.36,100.41,41547.0,75.4143,75.4894,75.3993,75.4368,41547.0
2015-06-05 11:45:00,100.39,100.4,100.33,100.38,17585.0,75.4218,75.4293,75.3767,75.4143,17585.0
2015-06-05 11:50:00,100.38,100.41,100.33,100.4,15062.0,75.4143,75.4368,75.3767,75.4293,15062.0
2015-06-05 11:55:00,100.41,100.42,100.35,100.4,19813.0,75.4368,75.4443,75.3918,75.4293,19813.0
2015-06-05 12:00:00,100.39,100.39,100.27,100.29,16673.0,75.4218,75.4218,75.3317,75.3467,16673.0
2015-06-05 12:05:00,100.29,100.3,100.22,100.25,24692.0,75.3467,75.3542,75.2941,75.3166,24692.0
2015-06-05 12:10:00,100.25,100.3,100.23,100.29,17030.0,75.3166,75.3542,75.3016,75.3467,17030.0
2015-06-05 12:15:00,100.27,100.27,100.22,100.24,26276.0,75.3317,75.3317,75.2941,75.3091,26276.0
2015-06-05 12:20:00,100.23,100.25,100.16,100.18,31379.0,75.3016,75.3166,75.249,75.264,31379.0
2015-06-05 12:25:00,100.17,100.18,100.02,100.04,27069.0,75.2565,75.264,75.1438,75.1589,27069.0
2015-06-05 12:30:00,100.03,100.07,99.94,100.07,36435.0,75.1513,75.1814,75.0837,75.1814,36435.0
2015-06-05 12:35:00,100.06,100.09,100.02,100.07,15612.0,75.1739,75.1964,75.1438,75.1814,15612.0
2015-06-05 12:40:00,100.07,100.2,99.99,100.03,38616.0,75.1814,75.2791,75.1213,75.1513,38616.0
2015-06-05 12:45:00,100.05,100.16,100.04,100.1,18134.0,75.1664,75.249,75.1589,75.2039,18134.0
2015-06-05 12:50:00,100.11,100.21,100.1,100.19,17256.0,75.2114,75.2866,75.2039,75.2716,17256.0
2015-06-05 12:55:00,100.2,100.23,100.19,100.19,12738.0,75.2791,75.3016,75.2716,75.2716,12738.0
2015-06-05 13:00:00,100.2,100.21,100.14,100.17,21419.0,75.2791,75.2866,75.234,75.2565,21419.0
2015-06-05 13:05:00,100.18,100.2,100.12,100.12,12627.0,75.264,75.2791,75.219,75.219,12627.0
2015-06-05 13:10:00,100.12,100.13,100.07,100.1,13682.0,75.219,75.2265,75.1814,75.2039,13682.0
2015-06-05 13:15:00,100.11,100.11,100.02,100.09,20348.0,75.2114,75.2114,75.1438,75.1964,20348.0
2015-06-05 13:20:00,100.09,100.12,100.08,100.11,11192.0,75.1964,75.219,75.1889,75.2114,11192.0
2015-06-05 13:25:00,100.11,100.17,100.03,100.14,16993.0,75.2114,75.2565,75.1513,75.234,16993.0
2015-06-05 13:30:00,100.16,100.23,100.13,100.19,14282.0,75.249,75.3016,75.2265,75.2716,14282.0
2015-06-05 13:35:00,100.17,100.19,100.15,100.19,12669.0,75.2565,75.2716,75.2415,75.2716,12669.0
2015-06-05 13:40:00,100.18,100.19,100.12,100.16,14249.0,75.264,75.2716,75.219,75.249,14249.0
2015-06-05 13:45:00,100.15,100.18,100.09,100.09,20631.0,75.2415,75.264,75.1964,75.1964,20631.0
2015-06-05 13:50:00,100.09,100.12,100.05,100.1,14022.0,75.1964,75.219,75.1664,75.2039,14022.0
2015-06-05 13:55:00,100.09,100.11,100.08,100.09,17608.0,75.1964,75.2114,75.1889,75.1964,17608.0
2015-06-05 14:00:00,100.1,100.14,100.08,100.12,20828.0,75.2039,75.234,75.1889,75.219,20828.0
2015-06-05 14:05:00,100.12,100.14,100.06,100.07,17619.0,75.219,75.234,75.1739,75.1814,17619.0
2015-06-05 14:10:00,100.06,100.19,100.06,100.18,29616.0,75.1739,75.2716,75.1739,75.264,29616.0
2015-06-05 14:15:00,100.19,100.21,100.15,100.2,27364.0,75.2716,75.2866,75.2415,75.2791,27364.0
2015-06-05 14:20:00,100.19,100.19,100.11,100.14,18594.0,75.2716,75.2716,75.2114,75.234,18594.0
2015-06-05 14:25:00,100.14,100.15,100.08,100.12,19971.0,75.234,75.2415,75.1889,75.219,19971.0
2015-06-05 14:30:00,100.13,100.17,100.09,100.12,27445.0,75.2265,75.2565,75.1964,75.219,27445.0
2015-06-05 14:35:00,100.1,100.12,100.03,100.03,24180.0,75.2039,75.219,75.1513,75.1513,24180.0
2015-06-05 14:40:00,100.03,100.05,99.99,100.0,23020.0,75.1513,75.1664,75.1213,75.1288,23020.0
2015-06-05 14:45:00,100.01,100.04,99.99,100.01,33439.0,75.1363,75.1589,75.1213,75.1363,33439.0
2015-06-05 14:50:00,100.01,100.1,100.0,100.1,31494.0,75.1363,75.2039,75.1288,75.2039,31494.0
2015-06-05 14:55:00,100.1,100.1,100.0,100.03,36458.0,75.2039,75.2039,75.1288,75.1513,36458.0
2015-06-05 15:00:00,100.03,100.06,99.96,99.96,127943.0,75.1513,75.1739,75.0988,75.0988,127943.0
2015-06-05 15:05:00,99.96,99.97,99.91,99.92,90754.0,75.0988,75.1063,75.0612,75.0687,90754.0
2015-06-05 15:10:00,99.92,99.99,99.91,99.99,29717.0,75.0687,75.1213,75.0612,75.1213,29717.0
2015-06-05 15:15:00,99.98,100.02,99.95,99.97,39234.0,75.1138,75.1438,75.0912,75.1063,39234.0
2015-06-05 15:20:00,99.96,99.97,99.91,99.96,40465.0,75.0988,75.1063,75.0612,75.0988,40465.0
2015-06-05 15:25:00,99.97,99.99,99.91,99.99,53940.0,75.1063,75.1213,75.0612,75.1213,53940.0
2015-06-05 15:30:00,99.99,100.07,99.94,100.07,40531.0,75.1213,75.1814,75.0837,75.1814,40531.0
2015-06-05 15:35:00,100.06,100.06,99.91,99.93,69863.0,75.1739,75.1739,75.0612,75.0762,69863.0
2015-06-05 15:40:00,99.92,99.95,99.83,99.83,71002.0,75.0687,75.0912,75.0011,75.0011,71002.0
2015-06-05 15:45:00,99.84,100.07,99.81,100.05,82432.0,75.0086,75.1814,74.9861,75.1664,82432.0
2015-06-05 15:50:00,100.05,100.06,99.96,99.99,106705.0,75.1664,75.1739,75.0988,75.1213,106705.0
2015-06-05 15:55:00,99.99,100.04,99.91,99.92,184176.0,75.1213,75.1589,75.0612,75.0687,184176.0
2015-06-08 09:30:00,99.82,99.95,99.71,99.74,90169.0,74.9936,75.0912,74.9109,74.9335,90169.0
2015-06-08 09:35:00,99.74,99.79,99.5,99.56,56001.0,74.9335,74.971,74.7532,74.7982,56001.0
2015-06-08 09:40:00,99.54,99.65,99.47,99.49,57237.0,74.7832,74.8659,74.7306,74.7457,57237.0
2015-06-08 09:45:00,99.47,99.53,99.4,99.46,55611.0,74.7306,74.7757,74.678,74.7231,55611.0
2015-06-08 09:50:00,99.47,99.47,99.17,99.2,83047.0,74.7306,74.7306,74.5052,74.5278,83047.0
2015-06-08 09:55:00,99.21,99.43,99.18,99.42,51366.0,74.5353,74.7006,74.5128,74.6931,51366.0
2015-06-08 10:00:00,99.41,99.46,99.34,99.46,53120.0,74.6855,74.7231,74.633,74.7231,53120.0
2015-06-08 10:05:00,99.45,99.51,99.42,99.43,30035.0,74.7156,74.7607,74.6931,74.7006,30035.0
2015-06-08 10:10:00,99.43,99.51,99.41,99.49,43996.0,74.7006,74.7607,74.6855,74.7457,43996.0
2015-06-08 10:15:00,99.48,99.51,99.4,99.46,38973.0,74.7381,74.7607,74.678,74.7231,38973.0
2015-06-08 10:20:00,99.45,99.49,99.42,99.48,45506.0,74.7156,74.7457,74.6931,74.7381,45506.0
2015-06-08 10:25:00,99.47,99.49,99.43,99.48,37797.0,74.7306,74.7457,74.7006,74.7381,37797.0
2015-06-08 10:30:00,99.47,99.59,99.44,99.56,43167.0,74.7306,74.8208,74.7081,74.7982,43167.0
2015-06-08 10:35:00,99.58,99.63,99.58,99.62,25695.0,74.8133,74.8508,74.8133,74.8433,25695.0
2015-06-08 10:40:00,99.61,99.66,99.58,99.58,40437.0,74.8358,74.8734,74.8133,74.8133,40437.0
2015-06-08 10:45:00,99.58,99.67,99.55,99.62,23917.0,74.8133,74.8809,74.7907,74.8433,23917.0
2015-06-08 10:50:00,99.63,99.67,99.6,99.62,17754.0,74.8508,74.8809,74.8283,74.8433,17754.0
2015-06-08 10:55:00,99.62,99.63,99.58,99.59,22048.0,74.8433,74.8508,74.8133,74.8208,22048.0
2015-06-08 11:00:00,99.61,99.71,99.57,99.62,33893.0,74.8358,74.9109,74.8058,74.8433,33893.0
2015-06-08 11:05:00,99.62,99.68,99.57,99.67,25974.0,74.8433,74.8884,74.8058,74.8809,25974.0
2015-06-08 11:10:00,99.67,99.7,99.62,99.66,35420.0,74.8809,74.9034,74.8433,74.8734,35420.0
2015-06-08 11:15:00,99.67,99.74,99.64,99.73,21231.0,74.8809,74.9335,74.8583,74.926,21231.0
2015-06-08 11:20:00,99.74,99.81,99.74,99.8,16348.0,74.9335,74.9861,74.9335,74.9786,16348.0
2015-06-08 11:25:00,99.79,99.83,99.64,99.65,34212.0,74.971,75.0011,74.8583,74.8659,34212.0
2015-06-08 11:30:00,99.65,99.66,99.6,99.63,31833.0,74.8659,74.8734,74.8283,74.8508,31833.0
2015-06-08 11:35:00,99.63,99.7,99.62,99.69,21119.0,74.8508,74.9034,74.8433,74.8959,21119.0
2015-06-08 11:40:00,99.68,99.84,99.66,99.84,11964.0,74.8884,75.0086,74.8734,75.0086,11964.0
2015-06-08 11:45:00,99.85,99.85,99.74,99.75,14341.0,75.0161,75.0161,74.9335,74.941,14341.0
2015-06-08 11:50:00,99.76,99.78,99.66,99.69,11455.0,74.9485,74.9635,74.8734,74.8959,11455.0
2015-06-08 11:55:00,99.69,99.74,99.67,99.74,11719.0,74.8959,74.9335,74.8809,74.9335,11719.0
2015-06-08 12:00:00,99.75,99.8,99.72,99.75,22498.0,74.941,74.9786,74.9184,74.941,22498.0
2015-06-08 12:05:00,99.75,99.85,99.74,99.81,12047.0,74.941,75.0161,74.9335,74.9861,12047.0
2015-06-08 12:10:00,99.81,99.88,99.8,99.83,14569.0,74.9861,75.0387,74.9786,75.0011,14569.0
2015-06-08 12:15:00,99.83,99.86,99.81,99.83,13504.0,75.0011,75.0236,74.9861,75.0011,13504.0
2015-06-08 12:20:00,99.84,99.92,99.84,99.92,14895.0,75.0086,75.0687,75.0086,75.0687,14895.0
2015-06-08 12:25:00,99.91,99.92,99.86,99.89,12151.0,75.0612,75.0687,75.0236,75.0462,12151.0
2015-06-08 12:30:00,99.88,99.89,99.81,99.88,11767.0,75.0387,75.0462,74.9861,75.0387,11767.0
2015-06-08 12:35:00,99.88,99.89,99.81,99.85,24416.0,75.0387,75.0462,74.9861,75.0161,24416.0
2015-06-08 12:40:00,99.84,99.85,99.77,99.78,7428.0,75.0086,75.0161,74.956,74.9635,7428.0
2015-06-08 12:45:00,99.78,99.79,99.74,99.76,12898.0,74.9635,74.971,74.9335,74.9485,12898.0
2015-06-08 12:50:00,99.75,99.77,99.74,99.76,9150.0,74.941,74.956,74.9335,74.9485,9150.0
2015-06-08 12:55:00,99.75,99.75,99.68,99.69,10683.0,74.941,74.941,74.8884,74.8959,10683.0
2015-06-08 13:00:00,99.69,99.7,99.64,99.7,11280.0,74.8959,74.9034,74.8583,74.9034,11280.0
2015-06-08 13:05:00,99.69,99.71,99.65,99.69,12901.0,74.8959,74.9109,74.8659,74.8959,12901.0
2015-06-08 13:10:00,99.69,99.71,99.67,99.71,9733.0,74.8959,74.9109,74.8809,74.9109,9733.0
2015-06-08 13:15:00,99.71,99.72,99.69,99.71,18330.0,74.9109,74.9184,74.8959,74.9109,18330.0
2015-06-08 13:20:00,99.7,99.73,99.68,99.68,11588.0,74.9034,74.926,74.8884,74.8884,11588.0
2015-06-08 13:25:00,99.69,99.76,99.68,99.75,18838.0,74.8959,74.9485,74.8884,74.941,18838.0
2015-06-08 13:30:00,99.76,99.76,99.59,99.61,23676.0,74.9485,74.9485,74.8208,74.8358,23676.0
2015-06-08 13:35:00,99.61,99.61,99.51,99.53,20255.0,74.8358,74.8358,74.7607,74.7757,20255.0
2015-06-08 13:40:00,99.54,99.56,99.52,99.55,23735.0,74.7832,74.7982,74.7682,74.7907,23735.0
2015-06-08 13:45:00,99.54,99.58,99.53,99.57,18177.0,74.7832,74.8133,74.7757,74.8058,18177.0
2015-06-08 13:50:00,99.57,99.6,99.55,99.58,22754.0,74.8058,74.8283,74.7907,74.8133,22754.0
2015-06-08 13:55:00,99.57,99.66,99.57,99.66,26863.0,74.8058,74.8734,74.8058,74.8734,26863.0
2015-06-08 14:00:00,99.66,99.68,99.64,99.64,21802.0,74.8734,74.8884,74.8583,74.8583,21802.0
2015-06-08 14:05:00,99.65,99.65,99.55,99.55,20022.0,74.8659,74.8659,74.7907,74.7907,20022.0
2015-06-08 14:10:00,99.55,99.56,99.51,99.53,22765.0,74.7907,74.7982,74.7607,74.7757,22765.0
2015-06-08 14:15:00,99.54,99.57,99.53,99.56,27460.0,74.7832,74.8058,74.7757,74.7982,27460.0
2015-06-08 14:20:00,99.56,99.59,99.53,99.58,17830.0,74.7982,74.8208,74.7757,74.8133,17830.0
2015-06-08 14:25:00,99.57,99.64,99.57,99.62,16337.0,74.8058,74.8583,74.8058,74.8433,16337.0
2015-06-08 14:30:00,99.61,99.77,99.61,99.77,33154.0,74.8358,74.956,74.8358,74.956,33154.0
2015-06-08 14:35:00,99.76,99.81,99.76,99.77,20275.0,74.9485,74.9861,74.9485,74.956,20275.0
2015-06-08 14:40:00,99.78,99.93,99.77,99.89,38657.0,74.9635,75.0762,74.956,75.0462,38657.0
2015-06-08 14:45:00,99.89,99.91,99.83,99.87,27608.0,75.0462,75.0612,75.0011,75.0311,27608.0
2015-06-08 14:50:00,99.88,99.99,99.84,99.88,34233.0,75.0387,75.1213,75.0086,75.0387,34233.0
2015-06-08 14:55:00,99.88,99.89,99.84,99.86,20109.0,75.0387,75.0462,75.0086,75.0236,20109.0
2015-06-08 15:00:00,99.85,99.86,99.79,99.82,23159.0,75.0161,75.0236,74.971,74.9936,23159.0
2015-06-08 15:05:00,99.81,99.83,99.77,99.77,28972.0,74.9861,75.0011,74.956,74.956,28972.0
2015-06-08 15:10:00,99.77,99.78,99.68,99.72,26793.0,74.956,74.9635,74.8884,74.9184,26793.0
2015-06-08 15:15:00,99.73,99.8,99.7,99.79,37918.0,74.926,74.9786,74.9034,74.971,37918.0
2015-06-08 15:20:00,99.79,99.79,99.66,99.71,33767.0,74.971,74.971,74.8734,74.9109,33767.0
2015-06-08 15:25:00,99.71,99.71,99.61,99.64,34870.0,74.9109,74.9109,74.8358,74.8583,34870.0
2015-06-08 15:30:00,99.64,99.67,99.62,99.62,25666.0,74.8583,74.8809,74.8433,74.8433,25666.0
2015-06-08 15:35:00,99.62,99.63,99.58,99.58,48565.0,74.8433,74.8508,74.8133,74.8133,48565.0
2015-06-08 15:40:00,99.58,99.63,99.57,99.62,48944.0,74.8133,74.8508,74.8058,74.8433,48944.0
2015-06-08 15:45:00,99.61,99.64,99.59,99.6,63574.0,74.8358,74.8583,74.8208,74.8283,63574.0
2015-06-08 15:50:00,99.6,99.62,99.48,99.5,86574.0,74.8283,74.8433,74.7381,74.7532,86574.0
2015-06-08 15:55:00,99.5,99.52,99.4,99.42,259732.0,74.7532,74.7682,74.678,74.6931,259732.0
2015-06-09 09:30:00,99.41,100.0,99.41,99.85,81253.0,74.6855,75.1288,74.6855,75.0161,81253.0
2015-06-09 09:35:00,99.8,99.85,99.52,99.61,66418.0,74.9786,75.0161,74.7682,74.8358,66418.0
2015-06-09 09:40:00,99.59,99.62,99.4,99.48,51421.0,74.8208,74.8433,74.678,74.7381,51421.0
2015-06-09 09:45:00,99.47,99.55,99.36,99.51,45476.0,74.7306,74.7907,74.648,74.7607,45476.0
2015-06-09 09:50:00,99.51,99.51,99.22,99.32,53146.0,74.7607,74.7607,74.5428,74.6179,53146.0
2015-06-09 09:55:00,99.33,99.35,99.19,99.21,42180.0,74.6254,74.6405,74.5203,74.5353,42180.0
2015-06-09 10:00:00,99.2,99.34,99.15,99.19,52268.0,74.5278,74.633,74.4902,74.5203,52268.0
2015-06-09 10:05:00,99.2,99.47,99.2,99.34,32610.0,74.5278,74.7306,74.5278,74.633,32610.0
2015-06-09 10:10:00,99.34,99.6,99.33,99.51,39016.0,74.633,74.8283,74.6254,74.7607,39016.0
2015-06-09 10:15:00,99.53,99.57,99.39,99.4,29110.0,74.7757,74.8058,74.6705,74.678,29110.0
2015-06-09 10:20:00,99.41,99.5,99.38,99.42,28666.0,74.6855,74.7532,74.663,74.6931,28666.0
2015-06-09 10:25:00,99.41,99.45,99.28,99.31,35553.0,74.6855,74.7156,74.5879,74.6104,35553.0
2015-06-09 10:30:00,99.3,99.33,99.14,99.29,37747.0,74.6029,74.6254,74.4827,74.5954,37747.0
2015-06-09 10:35:00,99.29,99.36,99.24,99.36,26671.0,74.5954,74.648,74.5578,74.648,26671.0
2015-06-09 10:40:00,99.36,99.45,99.31,99.42,32995.0,74.648,74.7156,74.6104,74.6931,32995.0
2015-06-09 10:45:00,99.42,99.43,99.34,99.39,32957.0,74.6931,74.7006,74.633,74.6705,32957.0
2015-06-09 10:50:00,99.38,99.4,99.33,99.38,24150.0,74.663,74.678,74.6254,74.663,24150.0
2015-06-09 10:55:00,99.38,99.5,99.38,99.49,39394.0,74.663,74.7532,74.663,74.7457,39394.0
2015-06-09 11:00:00,99.49,99.56,99.47,99.56,47760.0,74.7457,74.7982,74.7306,74.7982,47760.0
2015-06-09 11:05:00,99.56,99.63,99.54,99.56,20160.0,74.7982,74.8508,74.7832,74.7982,20160.0
2015-06-09 11:10:00,99.57,99.68,99.56,99.65,29174.0,74.8058,74.8884,74.7982,74.8659,29174.0
2015-06-09 11:15:00,99.66,99.69,99.63,99.64,35310.0,74.8734,74.8959,74.8508,74.8583,35310.0
2015-06-09 11:20:00,99.65,99.69,99.62,99.67,29291.0,74.8659,74.8959,74.8433,74.8809,29291.0
2015-06-09 11:25:00,99.66,99.8,99.65,99.8,26221.0,74.8734,74.9786,74.8659,74.9786,26221.0
2015-06-09 11:30:00,99.8,99.94,99.8,99.89,21880.0,74.9786,75.0837,74.9786,75.0462,21880.0
2015-06-09 11:35:00,99.88,99.91,99.85,99.89,44640.0,75.0387,75.0612,75.0161,75.0462,44640.0
2015-06-09 11:40:00,99.89,99.99,99.86,99.96,50815.0,75.0462,75.1213,75.0236,75.0988,50815.0
2015-06-09 11:45:00,99.96,99.96,99.89,99.9,14051.0,75.0988,75.0988,75.0462,75.0537,14051.0
2015-06-09 11:50:00,99.92,99.93,99.85,99.87,19917.0,75.0687,75.0762,75.0161,75.0311,19917.0
2015-06-09 11:55:00,99.87,99.9,99.79,99.86,14229.0,75.0311,75.0537,74.971,75.0236,14229.0
2015-06-09 12:00:00,99.85,99.91,99.85,99.91,18071.0,75.0161,75.0612,75.0161,75.0612,18071.0
2015-06-09 12:05:00,99.9,99.97,99.86,99.96,40515.0,75.0537,75.1063,75.0236,75.0988,40515.0
2015-06-09 12:10:00,99.96,99.99,99.94,99.98,15882.0,75.0988,75.1213,75.0837,75.1138,15882.0
2015-06-09 12:15:00,99.99,100.0,99.95,99.98,25696.0,75.1213,75.1288,75.0912,75.1138,25696.0
2015-06-09 12:20:00,99.97,100.06,99.96,100.04,26039.0,75.1063,75.1739,75.0988,75.1589,26039.0
2015-06-09 12:25:00,100.03,100.09,99.97,100.05,33016.0,75.1513,75.1964,75.1063,75.1664,33016.0
2015-06-09 12:30:00,100.05,100.08,100.02,100.06,16798.0,75.1664,75.1889,75.1438,75.1739,16798.0
2015-06-09 12:35:00,100.05,100.11,100.02,100.08,25047.0,75.1664,75.2114,75.1438,75.1889,25047.0
2015-06-09 12:40:00,100.09,100.13,100.08,100.12,21442.0,75.1964,75.2265,75.1889,75.219,21442.0
2015-06-09 12:45:00,100.12,100.12,99.99,99.99,14435.0,75.219,75.219,75.1213,75.1213,14435.0
2015-06-09 12:50:00,99.99,100.11,99.99,100.1,16939.0,75.1213,75.2114,75.1213,75.2039,16939.0
2015-06-09 12:55:00,100.1,100.16,100.08,100.15,12658.0,75.2039,75.249,75.1889,75.2415,12658.0
2015-06-09 13:00:00,100.15,100.26,100.14,100.23,18331.0,75.2415,75.3241,75.234,75.3016,18331.0
2015-06-09 13:05:00,100.24,100.28,100.23,100.27,34919.0,75.3091,75.3392,75.3016,75.3317,34919.0
2015-06-09 13:10:00,100.28,100.3,100.23,100.24,23783.0,75.3392,75.3542,75.3016,75.3091,23783.0
2015-06-09 13:15:00,100.23,100.28,100.21,100.28,16017.0,75.3016,75.3392,75.2866,75.3392,16017.0
2015-06-09 13:20:00,100.28,100.32,100.24,100.26,20684.0,75.3392,75.3692,75.3091,75.3241,20684.0
2015-06-09 13:25:00,100.26,100.34,100.23,100.32,24449.0,75.3241,75.3842,75.3016,75.3692,24449.0
2015-06-09 13:30:00,100.32,100.32,100.26,100.27,25074.0,75.3692,75.3692,75.3241,75.3317,25074.0
2015-06-09 13:35:00,100.27,100.27,100.22,100.23,15494.0,75.3317,75.3317,75.2941,75.3016,15494.0
2015-06-09 13:40:00,100.23,100.24,100.14,100.17,18257.0,75.3016,75.3091,75.234,75.2565,18257.0
2015-06-09 13:45:00,100.16,100.17,100.1,100.13,17529.0,75.249,75.2565,75.2039,75.2265,17529.0
2015-06-09 13:50:00,100.12,100.18,100.08,100.11,12703.0,75.219,75.264,75.1889,75.2114,12703.0
2015-06-09 13:55:00,100.11,100.16,100.09,100.14,20832.0,75.2114,75.249,75.1964,75.234,20832.0
2015-06-09 14:00:00,100.14,100.17,100.12,100.16,26059.0,75.234,75.2565,75.219,75.249,26059.0
2015-06-09 14:05:00,100.16,100.21,100.15,100.18,20208.0,75.249,75.2866,75.2415,75.264,20208.0
2015-06-09 14:10:00,100.18,100.2,100.12,100.12,29280.0,75.264,75.2791,75.219,75.219,29280.0
2015-06-09 14:15:00,100.1,100.15,100.1,100.15,19978.0,75.2039,75.2415,75.2039,75.2415,19978.0
2015-06-09 14:20:00,100.15,100.26,100.15,100.25,16452.0,75.2415,75.3241,75.2415,75.3166,16452.0
2015-06-09 14:25:00,100.25,100.3,100.25,100.29,26019.0,75.3166,75.3542,75.3166,75.3467,26019.0
2015-06-09 14:30:00,100.28,100.35,100.26,100.26,23203.0,75.3392,75.3918,75.3241,75.3241,23203.0
2015-06-09 14:35:00,100.25,100.45,100.23,100.4,56385.0,75.3166,75.4669,75.3016,75.4293,56385.0
2015-06-09 14:40:00,100.4,100.42,100.37,100.4,17147.0,75.4293,75.4443,75.4068,75.4293,17147.0
2015-06-09 14:45:00,100.4,100.45,100.36,100.37,33851.0,75.4293,75.4669,75.3993,75.4068,33851.0
2015-06-09 14:50:00,100.35,100.37,100.19,100.22,20795.0,75.3918,75.4068,75.2716,75.2941,20795.0
2015-06-09 14:55:00,100.2,100.21,100.17,100.19,19607.0,75.2791,75.2866,75.2565,75.2716,19607.0
2015-06-09 15:00:00,100.19,100.26,100.14,100.18,29607.0,75.2716,75.3241,75.234,75.264,29607.0
2015-06-09 15:05:00,100.18,100.19,100.03,100.03,19773.0,75.264,75.2716,75.1513,75.1513,19773.0
2015-06-09 15:10:00,100.01,100.09,99.99,100.07,27316.0,75.1363,75.1964,75.1213,75.1814,27316.0
2015-06-09 15:15:00,100.07,100.17,100.07,100.14,18651.0,75.1814,75.2565,75.1814,75.234,18651.0
2015-06-09 15:20:00,100.15,100.15,100.01,100.05,43638.0,75.2415,75.2415,75.1363,75.1664,43638.0
2015-06-09 15:25:00,100.05,100.11,99.97,100.04,26964.0,75.1664,75.2114,75.1063,75.1589,26964.0
2015-06-09 15:30:00,100.04,100.08,99.91,99.99,42724.0,75.1589,75.1889,75.0612,75.1213,42724.0
2015-06-09 15:35:00,99.99,100.04,99.97,100.0,54788.0,75.1213,75.1589,75.1063,75.1288,54788.0
2015-06-09 15:40:00,99.99,100.02,99.95,99.96,31677.0,75.1213,75.1438,75.0912,75.0988,31677.0
2015-06-09 15:45:00,99.97,100.06,99.97,100.05,48068.0,75.1063,75.1739,75.1063,75.1664,48068.0
2015-06-09 15:50:00,100.05,100.17,100.05,100.1,67771.0,75.1664,75.2565,75.1664,75.2039,67771.0
2015-06-09 15:55:00,100.1,100.11,99.97,99.98,134228.0,75.2039,75.2114,75.1063,75.1138,134228.0
2015-06-10 09:30:00,100.5,100.97,100.4,100.96,85619.0,75.5045,75.8576,75.4293,75.85,85619.0
2015-06-10 09:35:00,100.92,101.04,100.86,100.92,39351.0,75.82,75.9101,75.7749,75.82,39351.0
2015-06-10 09:40:00,100.92,101.05,100.87,101.05,47477.0,75.82,75.9177,75.7824,75.9177,47477.0
2015-06-10 09:45:00,101.06,101.39,101.06,101.32,52871.0,75.9252,76.1731,75.9252,76.1205,52871.0
2015-06-10 09:50:00,101.33,101.45,101.27,101.4,52861.0,76.128,76.2182,76.0829,76.1806,52861.0
2015-06-10 09:55:00,101.42,101.49,101.27,101.44,53780.0,76.1956,76.2482,76.0829,76.2107,53780.0
2015-06-10 10:00:00,101.45,101.53,101.42,101.45,52529.0,76.2182,76.2783,76.1956,76.2182,52529.0
2015-06-10 10:05:00,101.46,101.7,101.46,101.69,47235.0,76.2257,76.406,76.2257,76.3985,47235.0
2015-06-10 10:10:00,101.7,101.7,101.54,101.58,73309.0,76.406,76.406,76.2858,76.3158,73309.0
2015-06-10 10:15:00,101.59,101.79,101.59,101.78,63659.0,76.3234,76.4736,76.3234,76.4661,63659.0
2015-06-10 10:20:00,101.78,101.89,101.74,101.85,43238.0,76.4661,76.5487,76.436,76.5187,43238.0
2015-06-10 10:25:00,101.84,101.88,101.63,101.71,39517.0,76.5112,76.5412,76.3534,76.4135,39517.0
2015-06-10 10:30:00,101.72,101.73,101.54,101.69,31466.0,76.421,76.4285,76.2858,76.3985,31466.0
2015-06-10 10:35:00,101.68,101.76,101.64,101.68,30859.0,76.391,76.4511,76.3609,76.391,30859.0
2015-06-10 10:40:00,101.67,101.71,101.59,101.6,71308.0,76.3835,76.4135,76.3234,76.3309,71308.0
2015-06-10 10:45:00,101.6,101.64,101.53,101.59,29192.0,76.3309,76.3609,76.2783,76.3234,29192.0
2015-06-10 10:50:00,101.59,101.66,101.53,101.6,49615.0,76.3234,76.3759,76.2783,76.3309,49615.0
2015-06-10 10:55:00,101.61,101.64,101.55,101.6,51741.0,76.3384,76.3609,76.2933,76.3309,51741.0
2015-06-10 11:00:00,101.61,101.64,101.52,101.52,81427.0,76.3384,76.3609,76.2708,76.2708,81427.0
2015-06-10 11:05:00,101.53,101.59,101.5,101.51,74148.0,76.2783,76.3234,76.2557,76.2633,74148.0
2015-06-10 11:10:00,101.53,102.11,101.53,101.94,72311.0,76.2783,76.714,76.2783,76.5863,72311.0
2015-06-10 11:15:00,101.94,102.11,101.91,101.98,28784.0,76.5863,76.714,76.5638,76.6164,28784.0
2015-06-10 11:20:00,101.96,102.0,101.85,102.0,40783.0,76.6013,76.6314,76.5187,76.6314,40783.0
2015-06-10 11:25:00,102.0,102.1,101.94,102.09,35790.0,76.6314,76.7065,76.5863,76.699,35790.0
2015-06-10 11:30:00,102.09,102.12,102.01,102.12,43220.0,76.699,76.7215,76.6389,76.7215,43220.0
2015-06-10 11:35:00,102.12,102.17,102.08,102.17,27309.0,76.7215,76.7591,76.6915,76.7591,27309.0
2015-06-10 11:40:00,102.18,102.27,102.12,102.26,45807.0,76.7666,76.8342,76.7215,76.8267,45807.0
2015-06-10 11:45:00,102.26,102.26,102.14,102.17,26076.0,76.8267,76.8267,76.7366,76.7591,26076.0
2015-06-10 11:50:00,102.17,102.26,102.16,102.26,27179.0,76.7591,76.8267,76.7516,76.8267,27179.0
2015-06-10 11:55:00,102.26,102.28,102.16,102.17,18898.0,76.8267,76.8417,76.7516,76.7591,18898.0
2015-06-10 12:00:00,102.17,102.26,102.17,102.26,19426.0,76.7591,76.8267,76.7591,76.8267,19426.0
2015-06-10 12:05:00,102.25,102.33,102.23,102.23,33197.0,76.8192,76.8793,76.8042,76.8042,33197.0
2015-06-10 12:10:00,102.23,102.28,102.22,102.28,14945.0,76.8042,76.8417,76.7967,76.8417,14945.0
2015-06-10 12:15:00,102.28,102.28,102.22,102.23,21212.0,76.8417,76.8417,76.7967,76.8042,21212.0
2015-06-10 12:20:00,102.24,102.26,102.18,102.19,22261.0,76.8117,76.8267,76.7666,76.7741,22261.0
2015-06-10 12:25:00,102.18,102.24,102.17,102.22,111556.0,76.7666,76.8117,76.7591,76.7967,111556.0
2015-06-10 12:30:00,102.21,102.26,102.2,102.22,20457.0,76.7892,76.8267,76.7816,76.7967,20457.0
2015-06-10 12:35:00,102.2,102.23,102.11,102.12,15443.0,76.7816,76.8042,76.714,76.7215,15443.0
2015-06-10 12:40:00,102.12,102.14,102.09,102.09,16448.0,76.7215,76.7366,76.699,76.699,16448.0
2015-06-10 12:45:00,102.09,102.11,102.07,102.1,16538.0,76.699,76.714,76.684,76.7065,16538.0
2015-06-10 12:50:00,102.11,102.15,102.09,102.13,29834.0,76.714,76.7441,76.699,76.7291,29834.0
2015-06-10 12:55:00,102.13,102.16,102.07,102.08,18856.0,76.7291,76.7516,76.684,76.6915,18856.0
2015-06-10 13:00:00,102.1,102.12,102.07,102.12,16925.0,76.7065,76.7215,76.684,76.7215,16925.0
2015-06-10 13:05:00,102.12,102.26,102.11,102.26,22118.0,76.7215,76.8267,76.714,76.8267,22118.0
2015-06-10 13:10:00,102.28,102.28,102.22,102.24,21834.0,76.8417,76.8417,76.7967,76.8117,21834.0
2015-06-10 13:15:00,102.24,102.25,102.1,102.1,21678.0,76.8117,76.8192,76.7065,76.7065,21678.0
2015-06-10 13:20:00,102.09,102.16,102.08,102.15,30420.0,76.699,76.7516,76.6915,76.7441,30420.0
2015-06-10 13:25:00,102.15,102.16,102.1,102.1,27008.0,76.7441,76.7516,76.7065,76.7065,27008.0
2015-06-10 13:30:00,102.1,102.1,102.03,102.07,29666.0,76.7065,76.7065,76.6539,76.684,29666.0
2015-06-10 13:35:00,102.07,102.09,102.05,102.06,18198.0,76.684,76.699,76.6689,76.6765,18198.0
2015-06-10 13:40:00,102.06,102.07,102.02,102.02,20047.0,76.6765,76.684,76.6464,76.6464,20047.0
2015-06-10 13:45:00,102.03,102.11,102.01,102.09,61599.0,76.6539,76.714,76.6389,76.699,61599.0
2015-06-10 13:50:00,102.08,102.11,102.05,102.09,18762.0,76.6915,76.714,76.6689,76.699,18762.0
2015-06-10 13:55:00,102.09,102.11,102.06,102.11,13690.0,76.699,76.714,76.6765,76.714,13690.0
2015-06-10 14:00:00,102.1,102.22,102.09,102.22,59852.0,76.7065,76.7967,76.699,76.7967,59852.0
2015-06-10 14:05:00,102.22,102.23,102.18,102.19,18338.0,76.7967,76.8042,76.7666,76.7741,18338.0
2015-06-10 14:10:00,102.2,102.27,102.19,102.22,30978.0,76.7816,76.8342,76.7741,76.7967,30978.0
2015-06-10 14:15:00,102.21,102.24,102.18,102.23,38117.0,76.7892,76.8117,76.7666,76.8042,38117.0
2015-06-10 14:20:00,102.24,102.34,102.23,102.32,47857.0,76.8117,76.8868,76.8042,76.8718,47857.0
2015-06-10 14:25:00,102.32,102.33,102.26,102.3,30663.0,76.8718,76.8793,76.8267,76.8568,30663.0
2015-06-10 14:30:00,102.3,102.35,102.26,102.33,32268.0,76.8568,76.8943,76.8267,76.8793,32268.0
2015-06-10 14:35:00,102.33,102.37,102.3,102.3,26568.0,76.8793,76.9094,76.8568,76.8568,26568.0
2015-06-10 14:40:00,102.3,102.38,102.3,102.36,75025.0,76.8568,76.9169,76.8568,76.9018,75025.0
2015-06-10 14:45:00,102.37,102.38,102.26,102.26,73872.0,76.9094,76.9169,76.8267,76.8267,73872.0
2015-06-10 14:50:00,102.26,102.34,102.23,102.33,25992.0,76.8267,76.8868,76.8042,76.8793,25992.0
2015-06-10 14:55:00,102.32,102.35,102.27,102.35,16168.0,76.8718,76.8943,76.8342,76.8943,16168.0
2015-06-10 15:00:00,102.35,102.36,102.23,102.28,26427.0,76.8943,76.9018,76.8042,76.8417,26427.0
2015-06-10 15:05:00,102.29,102.29,102.17,102.17,18009.0,76.8493,76.8493,76.7591,76.7591,18009.0
2015-06-10 15:10:00,102.17,102.17,102.05,102.05,21282.0,76.7591,76.7591,76.6689,76.6689,21282.0
2015-06-10 15:15:00,102.05,102.12,102.03,102.1,26070.0,76.6689,76.7215,76.6539,76.7065,26070.0
2015-06-10 15:20:00,102.1,102.15,102.09,102.1,25584.0,76.7065,76.7441,76.699,76.7065,25584.0
2015-06-10 15:25:00,102.09,102.1,102.06,102.07,18225.0,76.699,76.7065,76.6765,76.684,18225.0
2015-06-10 15:30:00,102.07,102.11,101.97,102.04,43261.0,76.684,76.714,76.6088,76.6614,43261.0
2015-06-10 15:35:00,102.05,102.06,101.99,102.02,138305.0,76.6689,76.6765,76.6239,76.6464,138305.0
2015-06-10 15:40:00,102.02,102.09,102.02,102.07,33521.0,76.6464,76.699,76.6464,76.684,33521.0
2015-06-10 15:45:00,102.08,102.23,102.08,102.2,45129.0,76.6915,76.8042,76.6915,76.7816,45129.0
2015-06-10 15:50:00,102.19,102.22,102.11,102.17,64695.0,76.7741,76.7967,76.714,76.7591,64695.0
2015-06-10 15:55:00,102.17,102.23,102.11,102.12,177497.0,76.7591,76.8042,76.714,76.7215,177497.0
2015-06-11 09:30:00,102.52,103.15,102.41,102.84,143287.0,77.0221,77.4954,76.9394,77.2625,143287.0
2015-06-11 09:35:00,102.85,103.37,102.85,103.16,45380.0,77.27,77.6606,77.27,77.5029,45380.0
2015-06-11 09:40:00,103.16,103.18,102.85,102.86,43454.0,77.5029,77.5179,77.27,77.2775,43454.0
2015-06-11 09:45:00,102.89,102.95,102.73,102.87,50325.0,77.3,77.3451,77.1798,77.285,50325.0
2015-06-11 09:50:00,102.88,102.96,102.84,102.87,76282.0,77.2925,77.3526,77.2625,77.285,76282.0
2015-06-11 09:55:00,102.85,102.88,102.78,102.79,42361.0,77.27,77.2925,77.2174,77.2249,42361.0
2015-06-11 10:00:00,102.78,102.79,102.67,102.73,45147.0,77.2174,77.2249,77.1347,77.1798,45147.0
2015-06-11 10:05:00,102.73,102.84,102.72,102.81,30623.0,77.1798,77.2625,77.1723,77.2399,30623.0
2015-06-11 10:10:00,102.82,102.85,102.65,102.7,39122.0,77.2474,77.27,77.1197,77.1573,39122.0
2015-06-11 10:15:00,102.71,102.79,102.66,102.79,26783.0,77.1648,77.2249,77.1272,77.2249,26783.0
2015-06-11 10:20:00,102.79,102.79,102.55,102.56,28602.0,77.2249,77.2249,77.0446,77.0521,28602.0
2015-06-11 10:25:00,102.57,102.6,102.49,102.49,23251.0,77.0596,77.0822,76.9995,76.9995,23251.0
2015-06-11 10:30:00,102.48,102.54,102.36,102.49,44953.0,76.992,77.0371,76.9018,76.9995,44953.0
2015-06-11 10:35:00,102.48,102.51,102.36,102.39,43032.0,76.992,77.0145,76.9018,76.9244,43032.0
2015-06-11 10:40:00,102.39,102.55,102.38,102.53,20870.0,76.9244,77.0446,76.9169,77.0296,20870.0
2015-06-11 10:45:00,102.52,102.52,102.46,102.48,15652.0,77.0221,77.0221,76.977,76.992,15652.0
2015-06-11 10:50:00,102.47,102.49,102.41,102.48,14954.0,76.9845,76.9995,76.9394,76.992,14954.0
2015-06-11 10:55:00,102.48,102.51,102.41,102.45,25573.0,76.992,77.0145,76.9394,76.9695,25573.0
2015-06-11 11:00:00,102.44,102.51,102.4,102.47,17445.0,76.962,77.0145,76.9319,76.9845,17445.0
2015-06-11 11:05:00,102.49,102.64,102.46,102.59,36518.0,76.9995,77.1122,76.977,77.0746,36518.0
2015-06-11 11:10:00,102.58,102.63,102.52,102.53,25645.0,77.0671,77.1047,77.0221,77.0296,25645.0
2015-06-11 11:15:00,102.53,102.61,102.46,102.47,22507.0,77.0296,77.0897,76.977,76.9845,22507.0
2015-06-11 11:20:00,102.47,102.52,102.44,102.5,16999.0,76.9845,77.0221,76.962,77.007,16999.0
2015-06-11 11:25:00,102.52,102.52,102.43,102.49,16232.0,77.0221,77.0221,76.9544,76.9995,16232.0
2015-06-11 11:30:00,102.49,102.55,102.45,102.53,21070.0,76.9995,77.0446,76.9695,77.0296,21070.0
2015-06-11 11:35:00,102.52,102.58,102.5,102.54,23224.0,77.0221,77.0671,77.007,77.0371,23224.0
2015-06-11 11:40:00,102.54,102.55,102.43,102.43,43862.0,77.0371,77.0446,76.9544,76.9544,43862.0
2015-06-11 11:45:00,102.44,102.5,102.4,102.47,23728.0,76.962,77.007,76.9319,76.9845,23728.0
2015-06-11 11:50:00,102.48,102.51,102.43,102.48,16602.0,76.992,77.0145,76.9544,76.992,16602.0
2015-06-11 11:55:00,102.47,102.5,102.42,102.43,12790.0,76.9845,77.007,76.9469,76.9544,12790.0
2015-06-11 12:00:00,102.43,102.52,102.42,102.52,28191.0,76.9544,77.0221,76.9469,77.0221,28191.0
2015-06-11 12:05:00,102.52,102.52,102.41,102.45,39804.0,77.0221,77.0221,76.9394,76.9695,39804.0
2015-06-11 12:10:00,102.46,102.5,102.41,102.44,16900.0,76.977,77.007,76.9394,76.962,16900.0
2015-06-11 12:15:00,102.45,102.48,102.39,102.48,15672.0,76.9695,76.992,76.9244,76.992,15672.0
2015-06-11 12:20:00,102.47,102.48,102.42,102.44,16960.0,76.9845,76.992,76.9469,76.962,16960.0
2015-06-11 12:25:00,102.44,102.5,102.44,102.49,13273.0,76.962,77.007,76.962,76.9995,13273.0
2015-06-11 12:30:00,102.48,102.55,102.46,102.55,25056.0,76.992,77.0446,76.977,77.0446,25056.0
2015-06-11 12:35:00,102.55,102.55,102.48,102.51,18789.0,77.0446,77.0446,76.992,77.0145,18789.0
2015-06-11 12:40:00,102.52,102.62,102.51,102.55,22382.0,77.0221,77.0972,77.0145,77.0446,22382.0
2015-06-11 12:45:00,102.56,102.59,102.51,102.53,8470.0,77.0521,77.0746,77.0145,77.0296,8470.0
2015-06-11 12:50:00,102.54,102.55,102.5,102.52,12753.0,77.0371,77.0446,77.007,77.0221,12753.0
2015-06-11 12:55:00,102.52,102.58,102.49,102.54,11490.0,77.0221,77.0671,76.9995,77.0371,11490.0
2015-06-11 13:00:00,102.55,102.55,102.48,102.53,14831.0,77.0446,77.0446,76.992,77.0296,14831.0
2015-06-11 13:05:00,102.53,102.59,102.53,102.54,15984.0,77.0296,77.0746,77.0296,77.0371,15984.0
2015-06-11 13:10:00,102.54,102.54,102.48,102.51,8164.0,77.0371,77.0371,76.992,77.0145,8164.0
2015-06-11 13:15:00,102.51,102.54,102.49,102.5,9438.0,77.0145,77.0371,76.9995,77.007,9438.0
2015-06-11 13:20:00,102.5,102.54,102.49,102.51,17902.0,77.007,77.0371,76.9995,77.0145,17902.0
2015-06-11 13:25:00,102.52,102.54,102.49,102.54,23656.0,77.0221,77.0371,76.9995,77.0371,23656.0
2015-06-11 13:30:00,102.55,102.6,102.54,102.57,22865.0,77.0446,77.0822,77.0371,77.0596,22865.0
2015-06-11 13:35:00,102.58,102.67,102.58,102.63,33399.0,77.0671,77.1347,77.0671,77.1047,33399.0
2015-06-11 13:40:00,102.62,102.69,102.62,102.67,23840.0,77.0972,77.1498,77.0972,77.1347,23840.0
2015-06-11 13:45:00,102.66,102.76,102.65,102.68,83202.0,77.1272,77.2024,77.1197,77.1423,83202.0
2015-06-11 13:50:00,102.68,102.72,102.67,102.69,17349.0,77.1423,77.1723,77.1347,77.1498,17349.0
2015-06-11 13:55:00,102.69,102.72,102.65,102.72,14151.0,77.1498,77.1723,77.1197,77.1723,14151.0
2015-06-11 14:00:00,102.73,102.74,102.67,102.68,20772.0,77.1798,77.1873,77.1347,77.1423,20772.0
2015-06-11 14:05:00,102.67,102.7,102.66,102.69,20745.0,77.1347,77.1573,77.1272,77.1498,20745.0
2015-06-11 14:10:00,102.69,102.73,102.66,102.68,19951.0,77.1498,77.1798,77.1272,77.1423,19951.0
2015-06-11 14:15:00,102.68,102.69,102.6,102.61,15659.0,77.1423,77.1498,77.0822,77.0897,15659.0
2015-06-11 14:20:00,102.61,102.67,102.6,102.65,16310.0,77.0897,77.1347,77.0822,77.1197,16310.0
2015-06-11 14:25:00,102.65,102.65,102.61,102.63,16777.0,77.1197,77.1197,77.0897,77.1047,16777.0
2015-06-11 14:30:00,102.63,102.67,102.62,102.64,16827.0,77.1047,77.1347,77.0972,77.1122,16827.0
2015-06-11 14:35:00,102.65,102.72,102.64,102.7,31004.0,77.1197,77.1723,77.1122,77.1573,31004.0
2015-06-11 14:40:00,102.7,102.7,102.64,102.66,74086.0,77.1573,77.1573,77.1122,77.1272,74086.0
2015-06-11 14:45:00,102.65,102.75,102.64,102.73,57230.0,77.1197,77.1949,77.1122,77.1798,57230.0
2015-06-11 14:50:00,102.73,102.74,102.57,102.58,33468.0,77.1798,77.1873,77.0596,77.0671,33468.0
2015-06-11 14:55:00,102.57,102.59,102.53,102.54,21968.0,77.0596,77.0746,77.0296,77.0371,21968.0
2015-06-11 15:00:00,102.54,102.59,102.53,102.58,28510.0,77.0371,77.0746,77.0296,77.0671,28510.0
2015-06-11 15:05:00,102.58,102.64,102.57,102.62,36288.0,77.0671,77.1122,77.0596,77.0972,36288.0
2015-06-11 15:10:00,102.61,102.66,102.59,102.64,29015.0,77.0897,77.1272,77.0746,77.1122,29015.0
2015-06-11 15:15:00,102.63,102.68,102.62,102.66,29817.0,77.1047,77.1423,77.0972,77.1272,29817.0
2015-06-11 15:20:00,102.67,102.67,102.61,102.65,40076.0,77.1347,77.1347,77.0897,77.1197,40076.0
2015-06-11 15:25:00,102.64,102.65,102.61,102.62,52609.0,77.1122,77.1197,77.0897,77.0972,52609.0
2015-06-11 15:30:00,102.62,102.7,102.62,102.63,49846.0,77.0972,77.1573,77.0972,77.1047,49846.0
2015-06-11 15:35:00,102.62,102.65,102.61,102.63,57276.0,77.0972,77.1197,77.0897,77.1047,57276.0
2015-06-11 15:40:00,102.64,102.65,102.59,102.61,57553.0,77.1122,77.1197,77.0746,77.0897,57553.0
2015-06-11 15:45:00,102.61,102.67,102.58,102.59,82720.0,77.0897,77.1347,77.0671,77.0746,82720.0
2015-06-11 15:50:00,102.58,102.58,102.49,102.57,118762.0,77.0671,77.0671,76.9995,77.0596,118762.0
2015-06-11 15:55:00,102.56,102.68,102.51,102.66,194563.0,77.0521,77.1423,77.0145,77.1272,194563.0
2015-06-12 09:30:00,102.26,102.54,102.02,102.02,81517.0,76.8267,77.0371,76.6464,76.6464,81517.0
2015-06-12 09:35:00,102.06,102.14,101.71,101.78,33551.0,76.6765,76.7366,76.4135,76.4661,33551.0
2015-06-12 09:40:00,101.72,102.03,101.68,101.95,41741.0,76.421,76.6539,76.391,76.5938,41741.0
2015-06-12 09:45:00,101.95,102.04,101.88,101.99,23496.0,76.5938,76.6614,76.5412,76.6239,23496.0
2015-06-12 09:50:00,101.99,102.19,101.95,102.0,39578.0,76.6239,76.7741,76.5938,76.6314,39578.0
2015-06-12 09:55:00,101.98,102.21,101.91,102.15,26634.0,76.6164,76.7892,76.5638,76.7441,26634.0
2015-06-12 10:00:00,102.15,102.39,102.06,102.31,30805.0,76.7441,76.9244,76.6765,76.8643,30805.0
2015-06-12 10:05:00,102.32,102.32,102.19,102.25,33877.0,76.8718,76.8718,76.7741,76.8192,33877.0
2015-06-12 10:10:00,102.27,102.27,102.08,102.09,17147.0,76.8342,76.8342,76.6915,76.699,17147.0
2015-06-12 10:15:00,102.13,102.2,102.0,102.06,19735.0,76.7291,76.7816,76.6314,76.6765,19735.0
2015-06-12 10:20:00,102.06,102.3,102.06,102.2,32382.0,76.6765,76.8568,76.6765,76.7816,32382.0
2015-06-12 10:25:00,102.21,102.29,102.17,102.17,39535.0,76.7892,76.8493,76.7591,76.7591,39535.0
2015-06-12 10:30:00,102.16,102.34,102.15,102.26,52256.0,76.7516,76.8868,76.7441,76.8267,52256.0
2015-06-12 10:35:00,102.27,102.37,102.18,102.37,42920.0,76.8342,76.9094,76.7666,76.9094,42920.0
2015-06-12 10:40:00,102.37,102.45,102.32,102.44,51937.0,76.9094,76.9695,76.8718,76.962,51937.0
2015-06-12 10:45:00,102.44,102.46,102.33,102.36,42833.0,76.962,76.977,76.8793,76.9018,42833.0
2015-06-12 10:50:00,102.38,102.49,102.37,102.47,24596.0,76.9169,76.9995,76.9094,76.9845,24596.0
2015-06-12 10:55:00,102.47,102.47,102.37,102.38,35865.0,76.9845,76.9845,76.9094,76.9169,35865.0
2015-06-12 11:00:00,102.37,102.42,102.29,102.39,23716.0,76.9094,76.9469,76.8493,76.9244,23716.0
2015-06-12 11:05:00,102.4,102.44,102.37,102.44,29456.0,76.9319,76.962,76.9094,76.962,29456.0
2015-06-12 11:10:00,102.44,102.57,102.33,102.54,45439.0,76.962,77.0596,76.8793,77.0371,45439.0
2015-06-12 11:15:00,102.53,102.66,102.52,102.65,27069.0,77.0296,77.1272,77.0221,77.1197,27069.0
2015-06-12 11:20:00,102.65,102.75,102.62,102.69,22935.0,77.1197,77.1949,77.0972,77.1498,22935.0
2015-06-12 11:25:00,102.69,102.82,102.68,102.75,21034.0,77.1498,77.2474,77.1423,77.1949,21034.0
2015-06-12 11:30:00,102.76,102.79,102.68,102.69,34826.0,77.2024,77.2249,77.1423,77.1498,34826.0
2015-06-12 11:35:00,102.7,102.7,102.62,102.64,26741.0,77.1573,77.1573,77.0972,77.1122,26741.0
2015-06-12 11:40:00,102.62,102.68,102.6,102.65,25857.0,77.0972,77.1423,77.0822,77.1197,25857.0
2015-06-12 11:45:00,102.66,102.67,102.54,102.57,15480.0,77.1272,77.1347,77.0371,77.0596,15480.0
2015-06-12 11:50:00,102.57,102.67,102.56,102.67,12239.0,77.0596,77.1347,77.0521,77.1347,12239.0
2015-06-12 11:55:00,102.68,102.7,102.57,102.57,23873.0,77.1423,77.1573,77.0596,77.0596,23873.0
2015-06-12 12:00:00,102.57,102.65,102.56,102.59,18537.0,77.0596,77.1197,77.0521,77.0746,18537.0
2015-06-12 12:05:00,102.6,102.64,102.56,102.6,32026.0,77.0822,77.1122,77.0521,77.0822,32026.0
2015-06-12 12:10:00,102.59,102.63,102.53,102.56,15812.0,77.0746,77.1047,77.0296,77.0521,15812.0
2015-06-12 12:15:00,102.55,102.56,102.53,102.55,10317.0,77.0446,77.0521,77.0296,77.0446,10317.0
2015-06-12 12:20:00,102.55,102.67,102.51,102.67,15051.0,77.0446,77.1347,77.0145,77.1347,15051.0
2015-06-12 12:25:00,102.67,102.69,102.63,102.66,11431.0,77.1347,77.1498,77.1047,77.1272,11431.0
2015-06-12 12:30:00,102.66,102.67,102.6,102.66,19214.0,77.1272,77.1347,77.0822,77.1272,19214.0
2015-06-12 12:35:00,102.65,102.68,102.56,102.56,47136.0,77.1197,77.1423,77.0521,77.0521,47136.0
2015-06-12 12:40:00,102.56,102.57,102.43,102.45,38820.0,77.0521,77.0596,76.9544,76.9695,38820.0
2015-06-12 12:45:00,102.45,102.56,102.45,102.55,14707.0,76.9695,77.0521,76.9695,77.0446,14707.0
2015-06-12 12:50:00,102.55,102.58,102.5,102.54,18173.0,77.0446,77.0671,77.007,77.0371,18173.0
2015-06-12 12:55:00,102.53,102.55,102.48,102.51,8923.0,77.0296,77.0446,76.992,77.0145,8923.0
2015-06-12 13:00:00,102.5,102.52,102.44,102.48,17466.0,77.007,77.0221,76.962,76.992,17466.0
2015-06-12 13:05:00,102.48,102.5,102.43,102.47,15691.0,76.992,77.007,76.9544,76.9845,15691.0
2015-06-12 13:10:00,102.48,102.52,102.47,102.52,11626.0,76.992,77.0221,76.9845,77.0221,11626.0
2015-06-12 13:15:00,102.51,102.55,102.5,102.55,14353.0,77.0145,77.0446,77.007,77.0446,14353.0
2015-06-12 13:20:00,102.55,102.56,102.53,102.55,13226.0,77.0446,77.0521,77.0296,77.0446,13226.0
2015-06-12 13:25:00,102.55,102.55,102.5,102.5,29857.0,77.0446,77.0446,77.007,77.007,29857.0
2015-06-12 13:30:00,102.5,102.61,102.5,102.53,38508.0,77.007,77.0897,77.007,77.0296,38508.0
2015-06-12 13:35:00,102.52,102.58,102.5,102.55,11889.0,77.0221,77.0671,77.007,77.0446,11889.0
2015-06-12 13:40:00,102.55,102.55,102.44,102.46,19476.0,77.0446,77.0446,76.962,76.977,19476.0
2015-06-12 13:45:00,102.45,102.46,102.4,102.44,23655.0,76.9695,76.977,76.9319,76.962,23655.0
2015-06-12 13:50:00,102.45,102.46,102.41,102.43,15040.0,76.9695,76.977,76.9394,76.9544,15040.0
2015-06-12 13:55:00,102.45,102.52,102.44,102.5,14317.0,76.9695,77.0221,76.962,77.007,14317.0
2015-06-12 14:00:00,102.48,102.48,102.38,102.39,13548.0,76.992,76.992,76.9169,76.9244,13548.0
2015-06-12 14:05:00,102.38,102.38,102.31,102.32,17247.0,76.9169,76.9169,76.8643,76.8718,17247.0
2015-06-12 14:10:00,102.32,102.37,102.32,102.34,10764.0,76.8718,76.9094,76.8718,76.8868,10764.0
2015-06-12 14:15:00,102.34,102.36,102.29,102.33,17053.0,76.8868,76.9018,76.8493,76.8793,17053.0
2015-06-12 14:20:00,102.33,102.34,102.28,102.33,18074.0,76.8793,76.8868,76.8417,76.8793,18074.0
2015-06-12 14:25:00,102.33,102.34,102.27,102.27,21294.0,76.8793,76.8868,76.8342,76.8342,21294.0
2015-06-12 14:30:00,102.27,102.28,102.17,102.2,37162.0,76.8342,76.8417,76.7591,76.7816,37162.0
2015-06-12 14:35:00,102.19,102.2,102.16,102.2,26108.0,76.7741,76.7816,76.7516,76.7816,26108.0
2015-06-12 14:40:00,102.19,102.26,102.19,102.24,30635.0,76.7741,76.8267,76.7741,76.8117,30635.0
2015-06-12 14:45:00,102.24,102.3,102.22,102.3,29989.0,76.8117,76.8568,76.7967,76.8568,29989.0
2015-06-12 14:50:00,102.29,102.36,102.29,102.32,29690.0,76.8493,76.9018,76.8493,76.8718,29690.0
2015-06-12 14:55:00,102.31,102.35,102.27,102.3,28169.0,76.8643,76.8943,76.8342,76.8568,28169.0
2015-06-12 15:00:00,102.31,102.34,102.28,102.34,30039.0,76.8643,76.8868,76.8417,76.8868,30039.0
2015-06-12 15:05:00,102.35,102.37,102.27,102.36,31939.0,76.8943,76.9094,76.8342,76.9018,31939.0
2015-06-12 15:10:00,102.36,102.4,102.31,102.31,40652.0,76.9018,76.9319,76.8643,76.8643,40652.0
2015-06-12 15:15:00,102.32,102.37,102.29,102.35,44499.0,76.8718,76.9094,76.8493,76.8943,44499.0
2015-06-12 15:20:00,102.36,102.39,102.35,102.35,30792.0,76.9018,76.9244,76.8943,76.8943,30792.0
2015-06-12 15:25:00,102.35,102.38,102.3,102.37,36084.0,76.8943,76.9169,76.8568,76.9094,36084.0
2015-06-12 15:30:00,102.37,102.4,102.34,102.35,50272.0,76.9094,76.9319,76.8868,76.8943,50272.0
2015-06-12 15:35:00,102.34,102.37,102.26,102.29,59366.0,76.8868,76.9094,76.8267,76.8493,59366.0
2015-06-12 15:40:00,102.28,102.3,102.24,102.28,40257.0,76.8417,76.8568,76.8117,76.8417,40257.0
2015-06-12 15:45:00,102.28,102.28,102.2,102.23,69560.0,76.8417,76.8417,76.7816,76.8042,69560.0
2015-06-12 15:50:00,102.23,102.29,102.22,102.28,69994.0,76.8042,76.8493,76.7967,76.8417,69994.0
2015-06-12 15:55:00,102.27,102.31,102.23,102.23,127467.0,76.8342,76.8643,76.8042,76.8042,127467.0
2015-06-15 09:30:00,102.87,102.88,102.0,102.11,116636.0,77.285,77.2925,76.6314,76.714,116636.0
2015-06-15 09:35:00,102.08,102.33,101.86,102.24,71528.0,76.6915,76.8793,76.5262,76.8117,71528.0
2015-06-15 09:40:00,102.22,102.47,102.16,102.32,72267.0,76.7967,76.9845,76.7516,76.8718,72267.0
2015-06-15 09:45:00,102.29,102.33,102.23,102.33,64044.0,76.8493,76.8793,76.8042,76.8793,64044.0
2015-06-15 09:50:00,102.32,102.38,102.23,102.32,78523.0,76.8718,76.9169,76.8042,76.8718,78523.0
2015-06-15 09:55:00,102.36,102.42,102.26,102.42,62374.0,76.9018,76.9469,76.8267,76.9469,62374.0
2015-06-15 10:00:00,102.4,102.66,102.3,102.66,79673.0,76.9319,77.1272,76.8568,77.1272,79673.0
2015-06-15 10:05:00,102.66,102.72,102.58,102.69,53691.0,77.1272,77.1723,77.0671,77.1498,53691.0
2015-06-15 10:10:00,102.69,102.7,102.49,102.61,47350.0,77.1498,77.1573,76.9995,77.0897,47350.0
2015-06-15 10:15:00,102.62,102.69,102.58,102.62,51257.0,77.0972,77.1498,77.0671,77.0972,51257.0
2015-06-15 10:20:00,102.62,102.78,102.6,102.62,41725.0,77.0972,77.2174,77.0822,77.0972,41725.0
2015-06-15 10:25:00,102.61,102.73,102.54,102.68,39759.0,77.0897,77.1798,77.0371,77.1423,39759.0
2015-06-15 10:30:00,102.65,102.67,102.58,102.6,42604.0,77.1197,77.1347,77.0671,77.0822,42604.0
2015-06-15 10:35:00,102.63,102.75,102.58,102.61,42006.0,77.1047,77.1949,77.0671,77.0897,42006.0
2015-06-15 10:40:00,102.62,102.67,102.54,102.55,40060.0,77.0972,77.1347,77.0371,77.0446,40060.0
2015-06-15 10:45:00,102.54,102.74,102.48,102.71,71478.0,77.0371,77.1873,76.992,77.1648,71478.0
2015-06-15 10:50:00,102.72,102.82,102.66,102.81,71542.0,77.1723,77.2474,77.1272,77.2399,71542.0
2015-06-15 10:55:00,102.8,102.98,102.8,102.97,46951.0,77.2324,77.3676,77.2324,77.3601,46951.0
2015-06-15 11:00:00,102.98,103.26,102.98,103.11,97723.0,77.3676,77.578,77.3676,77.4653,97723.0
2015-06-15 11:05:00,103.1,103.25,103.0,103.22,50173.0,77.4578,77.5705,77.3827,77.548,50173.0
2015-06-15 11:10:00,103.23,103.35,103.21,103.27,38112.0,77.5555,77.6456,77.5404,77.5855,38112.0
2015-06-15 11:15:00,103.27,103.33,103.16,103.18,40444.0,77.5855,77.6306,77.5029,77.5179,40444.0
2015-06-15 11:20:00,103.17,103.26,103.02,103.08,34921.0,77.5104,77.578,77.3977,77.4428,34921.0
2015-06-15 11:25:00,103.09,103.14,103.01,103.01,32625.0,77.4503,77.4879,77.3902,77.3902,32625.0
2015-06-15 11:30:00,103.02,103.12,103.01,103.05,37877.0,77.3977,77.4728,77.3902,77.4202,37877.0
2015-06-15 11:35:00,103.04,103.08,103.0,103.01,45999.0,77.4127,77.4428,77.3827,77.3902,45999.0
2015-06-15 11:40:00,103.02,103.13,102.94,103.09,42743.0,77.3977,77.4803,77.3376,77.4503,42743.0
2015-06-15 11:45:00,103.09,103.17,103.01,103.11,27174.0,77.4503,77.5104,77.3902,77.4653,27174.0
2015-06-15 11:50:00,103.11,103.2,103.11,103.11,25557.0,77.4653,77.5329,77.4653,77.4653,25557.0
2015-06-15 11:55:00,103.1,103.1,102.88,102.91,32250.0,77.4578,77.4578,77.2925,77.3151,32250.0
2015-06-15 12:00:00,102.9,103.02,102.89,102.94,32182.0,77.3075,77.3977,77.3,77.3376,32182.0
2015-06-15 12:05:00,102.94,102.96,102.88,102.92,27269.0,77.3376,77.3526,77.2925,77.3226,27269.0
2015-06-15 12:10:00,102.92,102.92,102.81,102.81,15892.0,77.3226,77.3226,77.2399,77.2399,15892.0
2015-06-15 12:15:00,102.82,102.86,102.82,102.86,11948.0,77.2474,77.2775,77.2474,77.2775,11948.0
2015-06-15 12:20:00,102.86,102.95,102.85,102.89,45962.0,77.2775,77.3451,77.27,77.3,45962.0
2015-06-15 12:25:00,102.88,102.88,102.8,102.86,22706.0,77.2925,77.2925,77.2324,77.2775,22706.0
2015-06-15 12:30:00,102.85,102.9,102.85,102.9,23297.0,77.27,77.3075,77.27,77.3075,23297.0
2015-06-15 12:35:00,102.88,102.9,102.82,102.84,21190.0,77.2925,77.3075,77.2474,77.2625,21190.0
2015-06-15 12:40:00,102.85,102.9,102.83,102.87,21084.0,77.27,77.3075,77.255,77.285,21084.0
2015-06-15 12:45:00,102.88,103.0,102.85,102.99,17289.0,77.2925,77.3827,77.27,77.3752,17289.0
2015-06-15 12:50:00,103.01,103.02,102.96,102.96,26901.0,77.3902,77.3977,77.3526,77.3526,26901.0
2015-06-15 12:55:00,102.98,103.02,102.93,103.01,24445.0,77.3676,77.3977,77.3301,77.3902,24445.0
2015-06-15 13:00:00,103.02,103.03,102.95,103.02,21913.0,77.3977,77.4052,77.3451,77.3977,21913.0
2015-06-15 13:05:00,103.02,103.03,102.98,103.0,17463.0,77.3977,77.4052,77.3676,77.3827,17463.0
2015-06-15 13:10:00,103.0,103.01,102.96,103.01,19986.0,77.3827,77.3902,77.3526,77.3902,19986.0
2015-06-15 13:15:00,103.02,103.03,102.99,102.99,20201.0,77.3977,77.4052,77.3752,77.3752,20201.0
2015-06-15 13:20:00,102.98,103.0,102.97,102.99,38628.0,77.3676,77.3827,77.3601,77.3752,38628.0
2015-06-15 13:25:00,102.98,103.0,102.93,102.94,23349.0,77.3676,77.3827,77.3301,77.3376,23349.0
2015-06-15 13:30:00,102.95,102.95,102.85,102.88,35486.0,77.3451,77.3451,77.27,77.2925,35486.0
2015-06-15 13:35:00,102.89,102.9,102.87,102.88,27479.0,77.3,77.3075,77.285,77.2925,27479.0
2015-06-15 13:40:00,102.88,102.91,102.82,102.89,34462.0,77.2925,77.3151,77.2474,77.3,34462.0
2015-06-15 13:45:00,102.89,102.97,102.88,102.95,28948.0,77.3,77.3601,77.2925,77.3451,28948.0
2015-06-15 13:50:00,102.96,103.16,102.8,102.86,67991.0,77.3526,77.5029,77.2324,77.2775,67991.0
2015-06-15 13:55:00,102.87,102.93,102.8,102.91,30504.0,77.285,77.3301,77.2324,77.3151,30504.0
2015-06-15 14:00:00,102.91,102.92,102.84,102.9,25332.0,77.3151,77.3226,77.2625,77.3075,25332.0
2015-06-15 14:05:00,102.89,102.91,102.79,102.82,37335.0,77.3,77.3151,77.2249,77.2474,37335.0
2015-06-15 14:10:00,102.82,102.86,102.78,102.82,43953.0,77.2474,77.2775,77.2174,77.2474,43953.0
2015-06-15 14:15:00,102.82,102.87,102.8,102.84,45780.0,77.2474,77.285,77.2324,77.2625,45780.0
2015-06-15 14:20:00,102.84,102.85,102.73,102.74,52745.0,77.2625,77.27,77.1798,77.1873,52745.0
2015-06-15 14:25:00,102.74,102.75,102.57,102.6,91835.0,77.1873,77.1949,77.0596,77.0822,91835.0
2015-06-15 14:30:00,102.6,102.66,102.56,102.57,91013.0,77.0822,77.1272,77.0521,77.0596,91013.0
2015-06-15 14:35:00,102.57,102.64,102.5,102.54,123391.0,77.0596,77.1122,77.007,77.0371,123391.0
2015-06-15 14:40:00,102.55,102.75,102.55,102.74,26220.0,77.0446,77.1949,77.0446,77.1873,26220.0
2015-06-15 14:45:00,102.74,102.75,102.64,102.64,65813.0,77.1873,77.1949,77.1122,77.1122,65813.0
2015-06-15 14:50:00,102.64,102.64,102.41,102.45,134424.0,77.1122,77.1122,76.9394,76.9695,134424.0
2015-06-15 14:55:00,102.45,102.48,102.43,102.43,61217.0,76.9695,76.992,76.9544,76.9544,61217.0
2015-06-15 15:00:00,102.44,102.48,102.4,102.41,46400.0,76.962,76.992,76.9319,76.9394,46400.0
2015-06-15 15:05:00,102.4,102.44,102.35,102.41,73878.0,76.9319,76.962,76.8943,76.9394,73878.0
2015-06-15 15:10:00,102.4,102.48,102.38,102.47,59414.0,76.9319,76.992,76.9169,76.9845,59414.0
2015-06-15 15:15:00,102.47,102.55,102.45,102.55,52957.0,76.9845,77.0446,76.9695,77.0446,52957.0
2015-06-15 15:20:00,102.54,102.64,102.53,102.57,50248.0,77.0371,77.1122,77.0296,77.0596,50248.0
2015-06-15 15:25:00,102.58,102.63,102.57,102.61,151393.0,77.0671,77.1047,77.0596,77.0897,151393.0
2015-06-15 15:30:00,102.61,102.67,102.59,102.64,66554.0,77.0897,77.1347,77.0746,77.1122,66554.0
2015-06-15 15:35:00,102.64,102.67,102.61,102.63,53815.0,77.1122,77.1347,77.0897,77.1047,53815.0
2015-06-15 15:40:00,102.64,102.75,102.63,102.71,60297.0,77.1122,77.1949,77.1047,77.1648,60297.0
2015-06-15 15:45:00,102.71,102.81,102.65,102.8,123662.0,77.1648,77.2399,77.1197,77.2324,123662.0
2015-06-15 15:50:00,102.8,102.85,102.77,102.78,96029.0,77.2324,77.27,77.2099,77.2174,96029.0
2015-06-15 15:55:00,102.79,102.79,102.58,102.6,222391.0,77.2249,77.2249,77.0671,77.0822,222391.0
2015-06-16 09:30:00,102.61,102.97,102.31,102.39,130772.0,77.0897,77.3601,76.8643,76.9244,130772.0
2015-06-16 09:35:00,102.39,102.95,102.37,102.81,66044.0,76.9244,77.3451,76.9094,77.2399,66044.0
2015-06-16 09:40:00,102.81,102.84,102.59,102.61,77649.0,77.2399,77.2625,77.0746,77.0897,77649.0
2015-06-16 09:45:00,102.61,102.61,102.46,102.51,59500.0,77.0897,77.0897,76.977,77.0145,59500.0
2015-06-16 09:50:00,102.52,102.78,102.52,102.68,53779.0,77.0221,77.2174,77.0221,77.1423,53779.0
2015-06-16 09:55:00,102.68,102.79,102.52,102.56,40238.0,77.1423,77.2249,77.0221,77.0521,40238.0
2015-06-16 10:00:00,102.57,102.61,102.55,102.58,29023.0,77.0596,77.0897,77.0446,77.0671,29023.0
2015-06-16 10:05:00,102.59,102.6,102.47,102.47,31919.0,77.0746,77.0822,76.9845,76.9845,31919.0
2015-06-16 10:10:00,102.49,102.49,102.3,102.31,38858.0,76.9995,76.9995,76.8568,76.8643,38858.0
2015-06-16 10:15:00,102.31,102.39,102.28,102.34,27860.0,76.8643,76.9244,76.8417,76.8868,27860.0
2015-06-16 10:20:00,102.34,102.48,102.31,102.46,85567.0,76.8868,76.992,76.8643,76.977,85567.0
2015-06-16 10:25:00,102.45,102.46,102.33,102.35,66954.0,76.9695,76.977,76.8793,76.8943,66954.0
2015-06-16 10:30:00,102.36,102.44,102.35,102.37,51240.0,76.9018,76.962,76.8943,76.9094,51240.0
2015-06-16 10:35:00,102.37,102.38,102.3,102.36,50093.0,76.9094,76.9169,76.8568,76.9018,50093.0
2015-06-16 10:40:00,102.35,102.56,102.35,102.55,82236.0,76.8943,77.0521,76.8943,77.0446,82236.0
2015-06-16 10:45:00,102.54,102.66,102.52,102.65,49571.0,77.0371,77.1272,77.0221,77.1197,49571.0
2015-06-16 10:50:00,102.63,102.64,102.43,102.48,30897.0,77.1047,77.1122,76.9544,76.992,30897.0
2015-06-16 10:55:00,102.48,102.57,102.47,102.5,41146.0,76.992,77.0596,76.9845,77.007,41146.0
2015-06-16 11:00:00,102.49,102.56,102.46,102.53,28634.0,76.9995,77.0521,76.977,77.0296,28634.0
2015-06-16 11:05:00,102.53,102.61,102.52,102.6,49925.0,77.0296,77.0897,77.0221,77.0822,49925.0
2015-06-16 11:10:00,102.6,102.63,102.51,102.61,60092.0,77.0822,77.1047,77.0145,77.0897,60092.0
2015-06-16 11:15:00,102.61,102.7,102.58,102.69,29699.0,77.0897,77.1573,77.0671,77.1498,29699.0
2015-06-16 11:20:00,102.68,102.82,102.68,102.81,43049.0,77.1423,77.2474,77.1423,77.2399,43049.0
2015-06-16 11:25:00,102.8,102.83,102.73,102.73,31927.0,77.2324,77.255,77.1798,77.1798,31927.0
2015-06-16 11:30:00,102.72,102.81,102.72,102.79,41053.0,77.1723,77.2399,77.1723,77.2249,41053.0
2015-06-16 11:35:00,102.8,102.81,102.7,102.71,39574.0,77.2324,77.2399,77.1573,77.1648,39574.0
2015-06-16 11:40:00,102.71,102.71,102.63,102.65,25315.0,77.1648,77.1648,77.1047,77.1197,25315.0
2015-06-16 11:45:00,102.66,102.77,102.65,102.77,28782.0,77.1272,77.2099,77.1197,77.2099,28782.0
2015-06-16 11:50:00,102.76,102.79,102.71,102.75,26842.0,77.2024,77.2249,77.1648,77.1949,26842.0
2015-06-16 11:55:00,102.75,102.77,102.72,102.74,35159.0,77.1949,77.2099,77.1723,77.1873,35159.0
2015-06-16 12:00:00,102.75,102.85,102.74,102.84,30699.0,77.1949,77.27,77.1873,77.2625,30699.0
2015-06-16 12:05:00,102.84,102.91,102.82,102.83,42554.0,77.2625,77.3151,77.2474,77.255,42554.0
2015-06-16 12:10:00,102.82,102.87,102.81,102.87,27180.0,77.2474,77.285,77.2399,77.285,27180.0
2015-06-16 12:15:00,102.86,102.97,102.85,102.92,19195.0,77.2775,77.3601,77.27,77.3226,19195.0
2015-06-16 12:20:00,102.93,102.99,102.91,102.97,11525.0,77.3301,77.3752,77.3151,77.3601,11525.0
2015-06-16 12:25:00,102.97,103.0,102.95,102.98,13846.0,77.3601,77.3827,77.3451,77.3676,13846.0
2015-06-16 12:30:00,102.98,103.04,102.96,103.04,24880.0,77.3676,77.4127,77.3526,77.4127,24880.0
2015-06-16 12:35:00,103.05,103.11,103.03,103.09,29773.0,77.4202,77.4653,77.4052,77.4503,29773.0
2015-06-16 12:40:00,103.1,103.12,103.07,103.12,18751.0,77.4578,77.4728,77.4353,77.4728,18751.0
2015-06-16 12:45:00,103.13,103.2,103.11,103.12,15724.0,77.4803,77.5329,77.4653,77.4728,15724.0
2015-06-16 12:50:00,103.12,103.19,103.12,103.16,13924.0,77.4728,77.5254,77.4728,77.5029,13924.0
2015-06-16 12:55:00,103.16,103.2,103.14,103.16,25389.0,77.5029,77.5329,77.4879,77.5029,25389.0
2015-06-16 13:00:00,103.16,103.22,103.14,103.18,23893.0,77.5029,77.548,77.4879,77.5179,23893.0
2015-06-16 13:05:00,103.18,103.19,103.09,103.13,31719.0,77.5179,77.5254,77.4503,77.4803,31719.0
2015-06-16 13:10:00,103.12,103.12,103.07,103.08,26268.0,77.4728,77.4728,77.4353,77.4428,26268.0
2015-06-16 13:15:00,103.09,103.1,103.03,103.05,16137.0,77.4503,77.4578,77.4052,77.4202,16137.0
2015-06-16 13:20:00,103.05,103.11,103.04,103.09,21389.0,77.4202,77.4653,77.4127,77.4503,21389.0
2015-06-16 13:25:00,103.09,103.14,103.09,103.09,34652.0,77.4503,77.4879,77.4503,77.4503,34652.0
2015-06-16 13:30:00,103.11,103.17,103.07,103.11,55461.0,77.4653,77.5104,77.4353,77.4653,55461.0
2015-06-16 13:35:00,103.11,103.12,102.99,103.01,41385.0,77.4653,77.4728,77.3752,77.3902,41385.0
2015-06-16 13:40:00,103.02,103.03,102.99,103.02,14400.0,77.3977,77.4052,77.3752,77.3977,14400.0
2015-06-16 13:45:00,103.02,103.05,102.97,103.0,39459.0,77.3977,77.4202,77.3601,77.3827,39459.0
2015-06-16 13:50:00,103.01,103.12,102.98,103.09,26710.0,77.3902,77.4728,77.3676,77.4503,26710.0
2015-06-16 13:55:00,103.08,103.14,103.03,103.05,34725.0,77.4428,77.4879,77.4052,77.4202,34725.0
2015-06-16 14:00:00,103.06,103.18,103.06,103.18,24124.0,77.4277,77.5179,77.4277,77.5179,24124.0
2015-06-16 14:05:00,103.16,103.2,103.09,103.11,53818.0,77.5029,77.5329,77.4503,77.4653,53818.0
2015-06-16 14:10:00,103.13,103.23,103.12,103.16,35810.0,77.4803,77.5555,77.4728,77.5029,35810.0
2015-06-16 14:15:00,103.16,103.22,103.14,103.16,31657.0,77.5029,77.548,77.4879,77.5029,31657.0
2015-06-16 14:20:00,103.15,103.22,103.15,103.22,28700.0,77.4954,77.548,77.4954,77.548,28700.0
2015-06-16 14:25:00,103.22,103.23,103.15,103.17,29287.0,77.548,77.5555,77.4954,77.5104,29287.0
2015-06-16 14:30:00,103.16,103.25,103.15,103.24,35741.0,77.5029,77.5705,77.4954,77.563,35741.0
2015-06-16 14:35:00,103.24,103.24,103.18,103.19,31649.0,77.563,77.563,77.5179,77.5254,31649.0
2015-06-16 14:40:00,103.19,103.21,103.15,103.2,20233.0,77.5254,77.5404,77.4954,77.5329,20233.0
2015-06-16 14:45:00,103.2,103.22,103.17,103.22,26576.0,77.5329,77.548,77.5104,77.548,26576.0
2015-06-16 14:50:00,103.22,103.27,103.2,103.26,30591.0,77.548,77.5855,77.5329,77.578,30591.0
2015-06-16 14:55:00,103.26,103.27,103.22,103.23,25100.0,77.578,77.5855,77.548,77.5555,25100.0
2015-06-16 15:00:00,103.23,103.26,103.21,103.25,36697.0,77.5555,77.578,77.5404,77.5705,36697.0
2015-06-16 15:05:00,103.25,103.28,103.2,103.2,35167.0,77.5705,77.593,77.5329,77.5329,35167.0
2015-06-16 15:10:00,103.21,103.23,103.13,103.15,27636.0,77.5404,77.5555,77.4803,77.4954,27636.0
2015-06-16 15:15:00,103.15,103.23,103.15,103.18,29438.0,77.4954,77.5555,77.4954,77.5179,29438.0
2015-06-16 15:20:00,103.18,103.2,103.14,103.18,34305.0,77.5179,77.5329,77.4879,77.5179,34305.0
2015-06-16 15:25:00,103.17,103.19,103.15,103.15,44151.0,77.5104,77.5254,77.4954,77.4954,44151.0
2015-06-16 15:30:00,103.15,103.16,103.13,103.15,66797.0,77.4954,77.5029,77.4803,77.4954,66797.0
2015-06-16 15:35:00,103.15,103.22,103.14,103.21,57434.0,77.4954,77.548,77.4879,77.5404,57434.0
2015-06-16 15:40:00,103.2,103.21,103.11,103.14,44816.0,77.5329,77.5404,77.4653,77.4879,44816.0
2015-06-16 15:45:00,103.14,103.2,103.1,103.15,77426.0,77.4879,77.5329,77.4578,77.4954,77426.0
2015-06-16 15:50:00,103.15,103.17,103.1,103.13,109796.0,77.4954,77.5104,77.4578,77.4803,109796.0
2015-06-16 15:55:00,103.13,103.21,103.09,103.18,192774.0,77.4803,77.5404,77.4503,77.5179,192774.0
2015-06-17 09:30:00,103.62,103.87,103.5,103.86,105245.0,77.8485,78.0363,77.7583,78.0288,105245.0
2015-06-17 09:35:00,103.86,104.04,103.81,103.99,102211.0,78.0288,78.164,77.9912,78.1264,102211.0
2015-06-17 09:40:00,103.96,104.07,103.75,103.98,40326.0,78.1039,78.1866,77.9461,78.1189,40326.0
2015-06-17 09:45:00,103.97,104.09,103.96,104.0,50541.0,78.1114,78.2016,78.1039,78.134,50541.0
2015-06-17 09:50:00,104.02,104.03,103.7,103.73,43979.0,78.149,78.1565,77.9086,77.9311,43979.0
2015-06-17 09:55:00,103.75,103.89,103.74,103.84,34532.0,77.9461,78.0513,77.9386,78.0138,34532.0
2015-06-17 10:00:00,103.84,103.88,103.67,103.73,59269.0,78.0138,78.0438,77.886,77.9311,59269.0
2015-06-17 10:05:00,103.72,103.72,103.61,103.66,39505.0,77.9236,77.9236,77.841,77.8785,39505.0
2015-06-17 10:10:00,103.65,103.67,103.54,103.59,41385.0,77.871,77.886,77.7884,77.8259,41385.0
2015-06-17 10:15:00,103.58,103.67,103.54,103.66,43719.0,77.8184,77.886,77.7884,77.8785,43719.0
2015-06-17 10:20:00,103.66,103.69,103.61,103.67,28250.0,77.8785,77.9011,77.841,77.886,28250.0
2015-06-17 10:25:00,103.66,103.79,103.61,103.79,39633.0,77.8785,77.9762,77.841,77.9762,39633.0
2015-06-17 10:30:00,103.78,103.89,103.77,103.89,35601.0,77.9687,78.0513,77.9612,78.0513,35601.0
2015-06-17 10:35:00,103.89,104.0,103.88,103.9,42141.0,78.0513,78.134,78.0438,78.0588,42141.0
2015-06-17 10:40:00,103.9,103.95,103.9,103.92,37232.0,78.0588,78.0964,78.0588,78.0739,37232.0
2015-06-17 10:45:00,103.92,103.97,103.82,103.97,30568.0,78.0739,78.1114,77.9987,78.1114,30568.0
2015-06-17 10:50:00,103.96,103.97,103.78,103.93,31601.0,78.1039,78.1114,77.9687,78.0814,31601.0
2015-06-17 10:55:00,103.92,103.93,103.79,103.86,16421.0,78.0739,78.0814,77.9762,78.0288,16421.0
2015-06-17 11:00:00,103.88,103.92,103.75,103.82,29969.0,78.0438,78.0739,77.9461,77.9987,29969.0
2015-06-17 11:05:00,103.82,103.86,103.77,103.83,23310.0,77.9987,78.0288,77.9612,78.0062,23310.0
2015-06-17 11:10:00,103.82,103.89,103.76,103.76,20597.0,77.9987,78.0513,77.9537,77.9537,20597.0
2015-06-17 11:15:00,103.79,103.81,103.72,103.72,17507.0,77.9762,77.9912,77.9236,77.9236,17507.0
2015-06-17 11:20:00,103.72,103.75,103.69,103.73,17871.0,77.9236,77.9461,77.9011,77.9311,17871.0
2015-06-17 11:25:00,103.73,103.73,103.58,103.61,24708.0,77.9311,77.9311,77.8184,77.841,24708.0
2015-06-17 11:30:00,103.6,103.64,103.55,103.6,28640.0,77.8334,77.8635,77.7959,77.8334,28640.0
2015-06-17 11:35:00,103.6,103.61,103.54,103.55,16657.0,77.8334,77.841,77.7884,77.7959,16657.0
2015-06-17 11:40:00,103.55,103.64,103.54,103.59,18968.0,77.7959,77.8635,77.7884,77.8259,18968.0
2015-06-17 11:45:00,103.59,103.59,103.54,103.57,14040.0,77.8259,77.8259,77.7884,77.8109,14040.0
2015-06-17 11:50:00,103.57,103.68,103.57,103.68,20835.0,77.8109,77.8935,77.8109,77.8935,20835.0
2015-06-17 11:55:00,103.67,103.67,103.6,103.63,14437.0,77.886,77.886,77.8334,77.856,14437.0
2015-06-17 12:00:00,103.63,103.66,103.55,103.65,17447.0,77.856,77.8785,77.7959,77.871,17447.0
2015-06-17 12:05:00,103.66,103.66,103.5,103.53,17550.0,77.8785,77.8785,77.7583,77.7809,17550.0
2015-06-17 12:10:00,103.53,103.53,103.49,103.49,17031.0,77.7809,77.7809,77.7508,77.7508,17031.0
2015-06-17 12:15:00,103.49,103.49,103.36,103.37,27787.0,77.7508,77.7508,77.6531,77.6606,27787.0
2015-06-17 12:20:00,103.36,103.39,103.33,103.33,34551.0,77.6531,77.6757,77.6306,77.6306,34551.0
2015-06-17 12:25:00,103.33,103.33,103.32,103.33,18272.0,77.6306,77.6306,77.6231,77.6306,18272.0
2015-06-17 12:30:00,103.33,103.34,103.29,103.34,27362.0,77.6306,77.6381,77.6005,77.6381,27362.0
2015-06-17 12:35:00,103.34,103.37,103.33,103.34,15677.0,77.6381,77.6606,77.6306,77.6381,15677.0
2015-06-17 12:40:00,103.34,103.41,103.2,103.24,23614.0,77.6381,77.6907,77.5329,77.563,23614.0
2015-06-17 12:45:00,103.23,103.37,103.23,103.37,25566.0,77.5555,77.6606,77.5555,77.6606,25566.0
2015-06-17 12:50:00,103.36,103.38,103.24,103.26,20851.0,77.6531,77.6682,77.563,77.578,20851.0
2015-06-17 12:55:00,103.27,103.27,103.19,103.27,10614.0,77.5855,77.5855,77.5254,77.5855,10614.0
2015-06-17 13:00:00,103.26,103.32,103.23,103.3,23927.0,77.578,77.6231,77.5555,77.6081,23927.0
2015-06-17 13:05:00,103.31,103.34,103.2,103.22,20700.0,77.6156,77.6381,77.5329,77.548,20700.0
2015-06-17 13:10:00,103.21,103.32,103.21,103.3,24605.0,77.5404,77.6231,77.5404,77.6081,24605.0
2015-06-17 13:15:00,103.3,103.38,103.29,103.37,20729.0,77.6081,77.6682,77.6005,77.6606,20729.0
2015-06-17 13:20:00,103.37,103.42,103.36,103.42,28438.0,77.6606,77.6982,77.6531,77.6982,28438.0
2015-06-17 13:25:00,103.42,103.43,103.35,103.36,17737.0,77.6982,77.7057,77.6456,77.6531,17737.0
2015-06-17 13:30:00,103.36,103.36,103.27,103.32,18775.0,77.6531,77.6531,77.5855,77.6231,18775.0
2015-06-17 13:35:00,103.32,103.36,103.28,103.33,22042.0,77.6231,77.6531,77.593,77.6306,22042.0
2015-06-17 13:40:00,103.34,103.35,103.24,103.26,18500.0,77.6381,77.6456,77.563,77.578,18500.0
2015-06-17 13:45:00,103.26,103.35,103.24,103.31,19824.0,77.578,77.6456,77.563,77.6156,19824.0
2015-06-17 13:50:00,103.31,103.48,103.31,103.48,27876.0,77.6156,77.7433,77.6156,77.7433,27876.0
2015-06-17 13:55:00,103.48,103.53,103.44,103.47,23811.0,77.7433,77.7809,77.7132,77.7358,23811.0
2015-06-17 14:00:00,103.46,103.87,103.2,103.82,51952.0,77.7283,78.0363,77.5329,77.9987,51952.0
2015-06-17 14:05:00,103.78,103.89,103.66,103.82,29622.0,77.9687,78.0513,77.8785,77.9987,29622.0
2015-06-17 14:10:00,103.83,103.9,103.72,103.82,43426.0,78.0062,78.0588,77.9236,77.9987,43426.0
2015-06-17 14:15:00,103.84,103.91,103.74,103.8,35151.0,78.0138,78.0663,77.9386,77.9837,35151.0
2015-06-17 14:20:00,103.81,103.81,103.59,103.6,51017.0,77.9912,77.9912,77.8259,77.8334,51017.0
2015-06-17 14:25:00,103.6,103.66,103.58,103.58,22226.0,77.8334,77.8785,77.8184,77.8184,22226.0
2015-06-17 14:30:00,103.57,103.8,103.54,103.79,32605.0,77.8109,77.9837,77.7884,77.9762,32605.0
2015-06-17 14:35:00,103.78,103.95,103.74,103.92,36509.0,77.9687,78.0964,77.9386,78.0739,36509.0
2015-06-17 14:40:00,103.94,104.13,103.92,104.06,38518.0,78.0889,78.2316,78.0739,78.179,38518.0
2015-06-17 14:45:00,104.05,104.16,104.05,104.07,31560.0,78.1715,78.2542,78.1715,78.1866,31560.0
2015-06-17 14:50:00,104.07,104.15,104.05,104.13,27423.0,78.1866,78.2467,78.1715,78.2316,27423.0
2015-06-17 14:55:00,104.15,104.16,104.02,104.08,29958.0,78.2467,78.2542,78.149,78.1941,29958.0
2015-06-17 15:00:00,104.07,104.12,103.97,103.98,27005.0,78.1866,78.2241,78.1114,78.1189,27005.0
2015-06-17 15:05:00,103.98,103.99,103.88,103.88,20926.0,78.1189,78.1264,78.0438,78.0438,20926.0
2015-06-17 15:10:00,103.88,103.98,103.84,103.87,30721.0,78.0438,78.1189,78.0138,78.0363,30721.0
2015-06-17 15:15:00,103.87,103.99,103.87,103.91,26879.0,78.0363,78.1264,78.0363,78.0663,26879.0
2015-06-17 15:20:00,103.91,104.0,103.85,103.94,35845.0,78.0663,78.134,78.0213,78.0889,35845.0
2015-06-17 15:25:00,103.95,104.01,103.92,103.92,39205.0,78.0964,78.1415,78.0739,78.0739,39205.0
2015-06-17 15:30:00,103.92,104.01,103.81,103.85,51948.0,78.0739,78.1415,77.9912,78.0213,51948.0
2015-06-17 15:35:00,103.84,103.86,103.81,103.85,52973.0,78.0138,78.0288,77.9912,78.0213,52973.0
2015-06-17 15:40:00,103.84,103.85,103.73,103.78,35510.0,78.0138,78.0213,77.9311,77.9687,35510.0
2015-06-17 15:45:00,103.78,103.78,103.66,103.75,59383.0,77.9687,77.9687,77.8785,77.9461,59383.0
2015-06-17 15:50:00,103.75,103.85,103.74,103.83,95211.0,77.9461,78.0213,77.9386,78.0062,95211.0
2015-06-17 15:55:00,103.83,103.85,103.79,103.79,118477.0,78.0062,78.0213,77.9762,77.9762,118477.0
2015-06-18 09:30:00,104.07,104.49,104.04,104.49,96207.0,78.1866,78.5021,78.164,78.5021,96207.0
2015-06-18 09:35:00,104.45,104.61,104.38,104.53,52598.0,78.472,78.5922,78.4195,78.5321,52598.0
2015-06-18 09:40:00,104.59,104.84,104.54,104.75,48598.0,78.5772,78.765,78.5397,78.6974,48598.0
2015-06-18 09:45:00,104.76,104.95,104.74,104.94,52341.0,78.7049,78.8477,78.6899,78.8402,52341.0
2015-06-18 09:50:00,104.94,104.99,104.92,104.98,57076.0,78.8402,78.8777,78.8251,78.8702,57076.0
2015-06-18 09:55:00,104.99,104.99,104.89,104.96,45550.0,78.8777,78.8777,78.8026,78.8552,45550.0
2015-06-18 10:00:00,104.97,105.05,104.92,105.0,153457.0,78.8627,78.9228,78.8251,78.8852,153457.0
2015-06-18 10:05:00,104.99,105.33,104.95,105.29,55407.0,78.8777,79.1332,78.8477,79.1031,55407.0
2015-06-18 10:10:00,105.3,105.35,105.26,105.33,41395.0,79.1106,79.1482,79.0806,79.1332,41395.0
2015-06-18 10:15:00,105.33,105.38,105.27,105.27,34907.0,79.1332,79.1707,79.0881,79.0881,34907.0
2015-06-18 10:20:00,105.27,105.42,105.27,105.37,38519.0,79.0881,79.2008,79.0881,79.1632,38519.0
2015-06-18 10:25:00,105.38,105.43,105.33,105.37,30375.0,79.1707,79.2083,79.1332,79.1632,30375.0
2015-06-18 10:30:00,105.36,105.4,105.31,105.32,34305.0,79.1557,79.1858,79.1181,79.1257,34305.0
2015-06-18 10:35:00,105.31,105.37,105.3,105.31,29809.0,79.1181,79.1632,79.1106,79.1181,29809.0
2015-06-18 10:40:00,105.3,105.45,105.27,105.44,44798.0,79.1106,79.2233,79.0881,79.2158,44798.0
2015-06-18 10:45:00,105.42,105.6,105.41,105.47,84854.0,79.2008,79.336,79.1933,79.2384,84854.0
2015-06-18 10:50:00,105.48,105.59,105.47,105.47,28341.0,79.2459,79.3285,79.2384,79.2384,28341.0
2015-06-18 10:55:00,105.47,105.49,105.43,105.47,29116.0,79.2384,79.2534,79.2083,79.2384,29116.0
2015-06-18 11:00:00,105.47,105.75,105.45,105.74,78850.0,79.2384,79.4487,79.2233,79.4412,78850.0
2015-06-18 11:05:00,105.73,105.83,105.73,105.81,46867.0,79.4337,79.5088,79.4337,79.4938,46867.0
2015-06-18 11:10:00,105.81,105.81,105.73,105.81,33589.0,79.4938,79.4938,79.4337,79.4938,33589.0
2015-06-18 11:15:00,105.82,105.82,105.7,105.73,32092.0,79.5013,79.5013,79.4112,79.4337,32092.0
2015-06-18 11:20:00,105.74,105.8,105.72,105.8,28650.0,79.4412,79.4863,79.4262,79.4863,28650.0
2015-06-18 11:25:00,105.81,105.86,105.77,105.83,38130.0,79.4938,79.5314,79.4637,79.5088,38130.0
2015-06-18 11:30:00,105.83,105.93,105.8,105.87,69421.0,79.5088,79.5839,79.4863,79.5389,69421.0
2015-06-18 11:35:00,105.87,105.99,105.87,105.97,46317.0,79.5389,79.629,79.5389,79.614,46317.0
2015-06-18 11:40:00,105.97,106.0,105.95,105.99,37245.0,79.614,79.6365,79.599,79.629,37245.0
2015-06-18 11:45:00,105.98,106.0,105.91,105.93,38933.0,79.6215,79.6365,79.5689,79.5839,38933.0
2015-06-18 11:50:00,105.93,105.99,105.88,105.9,46964.0,79.5839,79.629,79.5464,79.5614,46964.0
2015-06-18 11:55:00,105.89,105.93,105.79,105.81,56333.0,79.5539,79.5839,79.4788,79.4938,56333.0
2015-06-18 12:00:00,105.81,105.88,105.73,105.85,44842.0,79.4938,79.5464,79.4337,79.5238,44842.0
2015-06-18 12:05:00,105.86,105.91,105.78,105.84,45668.0,79.5314,79.5689,79.4713,79.5163,45668.0
2015-06-18 12:10:00,105.84,105.88,105.66,105.66,51310.0,79.5163,79.5464,79.3811,79.3811,51310.0
2015-06-18 12:15:00,105.66,105.71,105.63,105.65,35537.0,79.3811,79.4187,79.3586,79.3736,35537.0
2015-06-18 12:20:00,105.67,105.91,105.56,105.87,56168.0,79.3886,79.5689,79.306,79.5389,56168.0
2015-06-18 12:25:00,105.86,105.87,105.63,105.66,33177.0,79.5314,79.5389,79.3586,79.3811,33177.0
2015-06-18 12:30:00,105.66,105.87,105.64,105.87,63266.0,79.3811,79.5389,79.3661,79.5389,63266.0
2015-06-18 12:35:00,105.85,105.91,105.75,105.78,57376.0,79.5238,79.5689,79.4487,79.4713,57376.0
2015-06-18 12:40:00,105.76,105.78,105.65,105.67,36540.0,79.4562,79.4713,79.3736,79.3886,36540.0
2015-06-18 12:45:00,105.66,105.72,105.63,105.65,37476.0,79.3811,79.4262,79.3586,79.3736,37476.0
2015-06-18 12:50:00,105.65,105.66,105.45,105.48,40135.0,79.3736,79.3811,79.2233,79.2459,40135.0
2015-06-18 12:55:00,105.48,105.48,105.33,105.34,40182.0,79.2459,79.2459,79.1332,79.1407,40182.0
2015-06-18 13:00:00,105.34,105.43,105.34,105.38,49325.0,79.1407,79.2083,79.1407,79.1707,49325.0
2015-06-18 13:05:00,105.38,105.38,105.25,105.26,60597.0,79.1707,79.1707,79.0731,79.0806,60597.0
2015-06-18 13:10:00,105.26,105.27,105.15,105.21,66798.0,79.0806,79.0881,78.9979,79.043,66798.0
2015-06-18 13:15:00,105.24,105.25,105.03,105.03,41175.0,79.0656,79.0731,78.9078,78.9078,41175.0
2015-06-18 13:20:00,105.05,105.15,105.03,105.1,42067.0,78.9228,78.9979,78.9078,78.9604,42067.0
2015-06-18 13:25:00,105.08,105.15,105.06,105.12,35460.0,78.9454,78.9979,78.9303,78.9754,35460.0
2015-06-18 13:30:00,105.13,105.15,105.05,105.06,51159.0,78.9829,78.9979,78.9228,78.9303,51159.0
2015-06-18 13:35:00,105.07,105.22,105.07,105.22,39202.0,78.9378,79.0505,78.9378,79.0505,39202.0
2015-06-18 13:40:00,105.22,105.23,105.13,105.14,44014.0,79.0505,79.058,78.9829,78.9904,44014.0
2015-06-18 13:45:00,105.13,105.17,105.09,105.1,35848.0,78.9829,79.013,78.9529,78.9604,35848.0
2015-06-18 13:50:00,105.09,105.1,105.01,105.03,39641.0,78.9529,78.9604,78.8928,78.9078,39641.0
2015-06-18 13:55:00,105.03,105.04,104.96,104.98,42384.0,78.9078,78.9153,78.8552,78.8702,42384.0
2015-06-18 14:00:00,104.98,105.1,104.97,105.06,63301.0,78.8702,78.9604,78.8627,78.9303,63301.0
2015-06-18 14:05:00,105.06,105.07,105.01,105.02,38531.0,78.9303,78.9378,78.8928,78.9003,38531.0
2015-06-18 14:10:00,105.02,105.09,105.01,105.09,39789.0,78.9003,78.9529,78.8928,78.9529,39789.0
2015-06-18 14:15:00,105.1,105.11,105.05,105.06,33663.0,78.9604,78.9679,78.9228,78.9303,33663.0
2015-06-18 14:20:00,105.06,105.15,105.06,105.13,74487.0,78.9303,78.9979,78.9303,78.9829,74487.0
2015-06-18 14:25:00,105.13,105.15,105.09,105.11,26244.0,78.9829,78.9979,78.9529,78.9679,26244.0
2015-06-18 14:30:00,105.09,105.12,105.02,105.08,41755.0,78.9529,78.9754,78.9003,78.9454,41755.0
2015-06-18 14:35:00,105.08,105.09,104.98,105.05,47707.0,78.9454,78.9529,78.8702,78.9228,47707.0
2015-06-18 14:40:00,105.04,105.1,104.97,105.0,53276.0,78.9153,78.9604,78.8627,78.8852,53276.0
2015-06-18 14:45:00,105.01,105.11,105.0,105.02,34054.0,78.8928,78.9679,78.8852,78.9003,34054.0
2015-06-18 14:50:00,105.02,105.12,104.96,105.09,55116.0,78.9003,78.9754,78.8552,78.9529,55116.0
2015-06-18 14:55:00,105.08,105.16,105.04,105.16,26680.0,78.9454,79.0055,78.9153,79.0055,26680.0
2015-06-18 15:00:00,105.15,105.16,105.0,105.06,74616.0,78.9979,79.0055,78.8852,78.9303,74616.0
2015-06-18 15:05:00,105.06,105.12,104.97,104.97,49781.0,78.9303,78.9754,78.8627,78.8627,49781.0
2015-06-18 15:10:00,104.97,105.17,104.97,105.17,50057.0,78.8627,79.013,78.8627,79.013,50057.0
2015-06-18 15:15:00,105.17,105.18,105.07,105.12,70185.0,79.013,79.0205,78.9378,78.9754,70185.0
2015-06-18 15:20:00,105.14,105.14,105.01,105.13,55171.0,78.9904,78.9904,78.8928,78.9829,55171.0
2015-06-18 15:25:00,105.13,105.25,105.13,105.2,52780.0,78.9829,79.0731,78.9829,79.0355,52780.0
2015-06-18 15:30:00,105.19,105.31,105.18,105.18,51930.0,79.028,79.1181,79.0205,79.0205,51930.0
2015-06-18 15:35:00,105.18,105.2,105.08,105.1,90328.0,79.0205,79.0355,78.9454,78.9604,90328.0
2015-06-18 15:40:00,105.1,105.21,105.1,105.21,81132.0,78.9604,79.043,78.9604,79.043,81132.0
2015-06-18 15:45:00,105.21,105.22,105.05,105.06,101263.0,79.043,79.0505,78.9228,78.9303,101263.0
2015-06-18 15:50:00,105.06,105.1,104.99,105.02,113688.0,78.9303,78.9604,78.8777,78.9003,113688.0
2015-06-18 15:55:00,105.01,105.11,104.99,105.02,223000.0,78.8928,78.9679,78.8777,78.9003,223000.0
2015-06-19 09:30:00,105.47,105.47,104.78,104.94,1097405.0,79.2384,79.2384,78.72,78.8402,1097405.0
2015-06-19 09:35:00,104.92,105.05,104.88,104.97,48488.0,78.8251,78.9228,78.7951,78.8627,48488.0
2015-06-19 09:40:00,104.98,105.28,104.92,105.27,23433.0,78.8702,79.0956,78.8251,79.0881,23433.0
2015-06-19 09:45:00,105.25,105.26,105.14,105.22,31706.0,79.0731,79.0806,78.9904,79.0505,31706.0
2015-06-19 09:50:00,105.21,105.43,105.2,105.41,30734.0,79.043,79.2083,79.0355,79.1933,30734.0
2015-06-19 09:55:00,105.42,105.64,105.37,105.54,41215.0,79.2008,79.3661,79.1632,79.2909,41215.0
2015-06-19 10:00:00,105.53,105.59,105.47,105.53,34047.0,79.2834,79.3285,79.2384,79.2834,34047.0
2015-06-19 10:05:00,105.53,105.66,105.51,105.55,30315.0,79.2834,79.3811,79.2684,79.2985,30315.0
2015-06-19 10:10:00,105.58,105.64,105.54,105.61,28265.0,79.321,79.3661,79.2909,79.3435,28265.0
2015-06-19 10:15:00,105.61,105.79,105.54,105.71,45689.0,79.3435,79.4788,79.2909,79.4187,45689.0
2015-06-19 10:20:00,105.72,105.84,105.62,105.82,46686.0,79.4262,79.5163,79.351,79.5013,46686.0
2015-06-19 10:25:00,105.82,105.92,105.82,105.89,44111.0,79.5013,79.5764,79.5013,79.5539,44111.0
2015-06-19 10:30:00,105.9,105.91,105.77,105.81,38878.0,79.5614,79.5689,79.4637,79.4938,38878.0
2015-06-19 10:35:00,105.81,105.91,105.8,105.8,29190.0,79.4938,79.5689,79.4863,79.4863,29190.0
2015-06-19 10:40:00,105.83,105.99,105.8,105.94,42658.0,79.5088,79.629,79.4863,79.5915,42658.0
2015-06-19 10:45:00,105.95,106.08,105.89,106.0,60054.0,79.599,79.6966,79.5539,79.6365,60054.0
2015-06-19 10:50:00,106.07,106.07,105.86,105.9,44726.0,79.6891,79.6891,79.5314,79.5614,44726.0
2015-06-19 10:55:00,105.9,105.93,105.89,105.93,28597.0,79.5614,79.5839,79.5539,79.5839,28597.0
2015-06-19 11:00:00,105.92,105.94,105.87,105.94,27987.0,79.5764,79.5915,79.5389,79.5915,27987.0
2015-06-19 11:05:00,105.94,105.99,105.91,105.91,37454.0,79.5915,79.629,79.5689,79.5689,37454.0
2015-06-19 11:10:00,105.92,105.93,105.84,105.88,60903.0,79.5764,79.5839,79.5163,79.5464,60903.0
2015-06-19 11:15:00,105.88,105.9,105.62,105.62,94380.0,79.5464,79.5614,79.351,79.351,94380.0
2015-06-19 11:20:00,105.62,105.64,105.48,105.55,75070.0,79.351,79.3661,79.2459,79.2985,75070.0
2015-06-19 11:25:00,105.57,105.77,105.44,105.72,61960.0,79.3135,79.4637,79.2158,79.4262,61960.0
2015-06-19 11:30:00,105.72,105.77,105.68,105.75,25554.0,79.4262,79.4637,79.3961,79.4487,25554.0
2015-06-19 11:35:00,105.76,105.76,105.67,105.69,55194.0,79.4562,79.4562,79.3886,79.4036,55194.0
2015-06-19 11:40:00,105.69,105.7,105.62,105.62,29942.0,79.4036,79.4112,79.351,79.351,29942.0
2015-06-19 11:45:00,105.62,105.64,105.54,105.54,35030.0,79.351,79.3661,79.2909,79.2909,35030.0
2015-06-19 11:50:00,105.54,105.54,105.47,105.53,26644.0,79.2909,79.2909,79.2384,79.2834,26644.0
2015-06-19 11:55:00,105.54,105.65,105.53,105.65,24535.0,79.2909,79.3736,79.2834,79.3736,24535.0
2015-06-19 12:00:00,105.65,105.67,105.45,105.45,59118.0,79.3736,79.3886,79.2233,79.2233,59118.0
2015-06-19 12:05:00,105.44,105.44,105.33,105.35,40798.0,79.2158,79.2158,79.1332,79.1482,40798.0
2015-06-19 12:10:00,105.35,105.44,105.34,105.44,15506.0,79.1482,79.2158,79.1407,79.2158,15506.0
2015-06-19 12:15:00,105.46,105.53,105.46,105.52,16310.0,79.2308,79.2834,79.2308,79.2759,16310.0
2015-06-19 12:20:00,105.53,105.53,105.47,105.49,9163.0,79.2834,79.2834,79.2384,79.2534,9163.0
2015-06-19 12:25:00,105.49,105.59,105.49,105.54,22681.0,79.2534,79.3285,79.2534,79.2909,22681.0
2015-06-19 12:30:00,105.54,105.67,105.51,105.66,15777.0,79.2909,79.3886,79.2684,79.3811,15777.0
2015-06-19 12:35:00,105.66,105.67,105.59,105.61,22201.0,79.3811,79.3886,79.3285,79.3435,22201.0
2015-06-19 12:40:00,105.62,105.69,105.6,105.61,19723.0,79.351,79.4036,79.336,79.3435,19723.0
2015-06-19 12:45:00,105.61,105.69,105.59,105.66,49528.0,79.3435,79.4036,79.3285,79.3811,49528.0
2015-06-19 12:50:00,105.66,105.67,105.61,105.65,21641.0,79.3811,79.3886,79.3435,79.3736,21641.0
2015-06-19 12:55:00,105.64,105.7,105.6,105.7,17365.0,79.3661,79.4112,79.336,79.4112,17365.0
2015-06-19 13:00:00,105.7,105.71,105.56,105.6,20748.0,79.4112,79.4187,79.306,79.336,20748.0
2015-06-19 13:05:00,105.61,105.61,105.52,105.52,14891.0,79.3435,79.3435,79.2759,79.2759,14891.0
2015-06-19 13:10:00,105.53,105.61,105.52,105.58,23772.0,79.2834,79.3435,79.2759,79.321,23772.0
2015-06-19 13:15:00,105.59,105.71,105.57,105.66,40954.0,79.3285,79.4187,79.3135,79.3811,40954.0
2015-06-19 13:20:00,105.66,105.69,105.62,105.68,18167.0,79.3811,79.4036,79.351,79.3961,18167.0
2015-06-19 13:25:00,105.68,105.76,105.68,105.75,33431.0,79.3961,79.4562,79.3961,79.4487,33431.0
2015-06-19 13:30:00,105.76,105.85,105.75,105.84,27925.0,79.4562,79.5238,79.4487,79.5163,27925.0
2015-06-19 13:35:00,105.84,105.9,105.83,105.83,53183.0,79.5163,79.5614,79.5088,79.5088,53183.0
2015-06-19 13:40:00,105.83,105.88,105.74,105.75,26549.0,79.5088,79.5464,79.4412,79.4487,26549.0
2015-06-19 13:45:00,105.75,105.81,105.75,105.77,18849.0,79.4487,79.4938,79.4487,79.4637,18849.0
2015-06-19 13:50:00,105.78,105.79,105.69,105.71,18402.0,79.4713,79.4788,79.4036,79.4187,18402.0
2015-06-19 13:55:00,105.73,105.76,105.7,105.71,20044.0,79.4337,79.4562,79.4112,79.4187,20044.0
2015-06-19 14:00:00,105.71,105.73,105.64,105.69,24745.0,79.4187,79.4337,79.3661,79.4036,24745.0
2015-06-19 14:05:00,105.68,105.7,105.63,105.64,33264.0,79.3961,79.4112,79.3586,79.3661,33264.0
2015-06-19 14:10:00,105.64,105.75,105.64,105.74,20829.0,79.3661,79.4487,79.3661,79.4412,20829.0
2015-06-19 14:15:00,105.74,105.74,105.61,105.68,26786.0,79.4412,79.4412,79.3435,79.3961,26786.0
2015-06-19 14:20:00,105.69,105.71,105.59,105.59,27145.0,79.4036,79.4187,79.3285,79.3285,27145.0
2015-06-19 14:25:00,105.59,105.61,105.51,105.56,21816.0,79.3285,79.3435,79.2684,79.306,21816.0
2015-06-19 14:30:00,105.56,105.7,105.54,105.67,30816.0,79.306,79.4112,79.2909,79.3886,30816.0
2015-06-19 14:35:00,105.67,105.75,105.64,105.75,34926.0,79.3886,79.4487,79.3661,79.4487,34926.0
2015-06-19 14:40:00,105.74,105.75,105.62,105.7,32952.0,79.4412,79.4487,79.351,79.4112,32952.0
2015-06-19 14:45:00,105.7,105.72,105.64,105.68,29453.0,79.4112,79.4262,79.3661,79.3961,29453.0
2015-06-19 14:50:00,105.68,105.71,105.65,105.69,45254.0,79.3961,79.4187,79.3736,79.4036,45254.0
2015-06-19 14:55:00,105.69,105.73,105.67,105.67,22302.0,79.4036,79.4337,79.3886,79.3886,22302.0
2015-06-19 15:00:00,105.68,105.69,105.59,105.59,31197.0,79.3961,79.4036,79.3285,79.3285,31197.0
2015-06-19 15:05:00,105.6,105.68,105.57,105.66,36781.0,79.336,79.3961,79.3135,79.3811,36781.0
2015-06-19 15:10:00,105.66,105.71,105.61,105.63,31405.0,79.3811,79.4187,79.3435,79.3586,31405.0
2015-06-19 15:15:00,105.63,105.63,105.58,105.61,29512.0,79.3586,79.3586,79.321,79.3435,29512.0
2015-06-19 15:20:00,105.61,105.61,105.52,105.56,34746.0,79.3435,79.3435,79.2759,79.306,34746.0
2015-06-19 15:25:00,105.57,105.62,105.56,105.59,45648.0,79.3135,79.351,79.306,79.3285,45648.0
2015-06-19 15:30:00,105.58,105.71,105.56,105.7,69572.0,79.321,79.4187,79.306,79.4112,69572.0
2015-06-19 15:35:00,105.7,105.7,105.62,105.63,47880.0,79.4112,79.4112,79.351,79.3586,47880.0
2015-06-19 15:40:00,105.63,105.67,105.58,105.67,39183.0,79.3586,79.3886,79.321,79.3886,39183.0
2015-06-19 15:45:00,105.64,105.75,105.61,105.72,91409.0,79.3661,79.4487,79.3435,79.4262,91409.0
2015-06-19 15:50:00,105.72,105.73,105.57,105.59,83683.0,79.4262,79.4337,79.3135,79.3285,83683.0
2015-06-19 15:55:00,105.58,105.61,105.44,105.44,229493.0,79.321,79.3435,79.2158,79.2158,229493.0
2015-06-22 09:30:00,105.93,106.5,105.77,106.32,141138.0,79.5839,80.0122,79.4637,79.8769,141138.0
2015-06-22 09:35:00,106.37,106.37,105.91,106.05,37684.0,79.9145,79.9145,79.5689,79.6741,37684.0
2015-06-22 09:40:00,106.05,106.27,105.85,106.08,45782.0,79.6741,79.8394,79.5238,79.6966,45782.0
2015-06-22 09:45:00,106.08,106.12,105.89,105.92,54538.0,79.6966,79.7267,79.5539,79.5764,54538.0
2015-06-22 09:50:00,105.93,105.98,105.77,105.84,48527.0,79.5839,79.6215,79.4637,79.5163,48527.0
2015-06-22 09:55:00,105.84,106.05,105.8,106.04,35263.0,79.5163,79.6741,79.4863,79.6666,35263.0
2015-06-22 10:00:00,106.04,106.06,105.92,105.96,28265.0,79.6666,79.6816,79.5764,79.6065,28265.0
2015-06-22 10:05:00,105.96,106.09,105.96,106.08,39799.0,79.6065,79.7042,79.6065,79.6966,39799.0
2015-06-22 10:10:00,106.07,106.18,106.0,106.03,36928.0,79.6891,79.7718,79.6365,79.6591,36928.0
2015-06-22 10:15:00,106.04,106.09,105.82,105.91,43742.0,79.6666,79.7042,79.5013,79.5689,43742.0
2015-06-22 10:20:00,105.91,105.92,105.73,105.73,22787.0,79.5689,79.5764,79.4337,79.4337,22787.0
2015-06-22 10:25:00,105.73,105.84,105.72,105.78,36019.0,79.4337,79.5163,79.4262,79.4713,36019.0
2015-06-22 10:30:00,105.78,105.89,105.77,105.87,23037.0,79.4713,79.5539,79.4637,79.5389,23037.0
2015-06-22 10:35:00,105.88,106.0,105.86,105.95,34902.0,79.5464,79.6365,79.5314,79.599,34902.0
2015-06-22 10:40:00,105.94,106.1,105.93,106.05,27298.0,79.5915,79.7117,79.5839,79.6741,27298.0
2015-06-22 10:45:00,106.05,106.08,105.95,105.97,17184.0,79.6741,79.6966,79.599,79.614,17184.0
2015-06-22 10:50:00,105.97,106.0,105.9,106.0,20850.0,79.614,79.6365,79.5614,79.6365,20850.0
2015-06-22 10:55:00,105.98,106.04,105.87,106.02,50639.0,79.6215,79.6666,79.5389,79.6516,50639.0
2015-06-22 11:00:00,106.02,106.08,105.98,106.07,30921.0,79.6516,79.6966,79.6215,79.6891,30921.0
2015-06-22 11:05:00,106.07,106.16,106.05,106.14,33060.0,79.6891,79.7567,79.6741,79.7417,33060.0
2015-06-22 11:10:00,106.14,106.19,106.12,106.18,54815.0,79.7417,79.7793,79.7267,79.7718,54815.0
2015-06-22 11:15:00,106.18,106.23,106.18,106.2,45735.0,79.7718,79.8093,79.7718,79.7868,45735.0
2015-06-22 11:20:00,106.2,106.37,106.19,106.36,61592.0,79.7868,79.9145,79.7793,79.907,61592.0
2015-06-22 11:25:00,106.35,106.38,106.33,106.38,103791.0,79.8995,79.922,79.8845,79.922,103791.0
2015-06-22 11:30:00,106.37,106.5,106.37,106.49,79850.0,79.9145,80.0122,79.9145,80.0047,79850.0
2015-06-22 11:35:00,106.49,106.5,106.44,106.48,55712.0,80.0047,80.0122,79.9671,79.9972,55712.0
2015-06-22 11:40:00,106.47,106.48,106.36,106.42,44192.0,79.9896,79.9972,79.907,79.9521,44192.0
2015-06-22 11:45:00,106.41,106.5,106.39,106.49,33401.0,79.9446,80.0122,79.9295,80.0047,33401.0
2015-06-22 11:50:00,106.49,106.5,106.38,106.44,32746.0,80.0047,80.0122,79.922,79.9671,32746.0
2015-06-22 11:55:00,106.43,106.44,106.31,106.33,32735.0,79.9596,79.9671,79.8694,79.8845,32735.0
2015-06-22 12:00:00,106.33,106.39,106.32,106.37,24757.0,79.8845,79.9295,79.8769,79.9145,24757.0
2015-06-22 12:05:00,106.38,106.41,106.33,106.35,26988.0,79.922,79.9446,79.8845,79.8995,26988.0
2015-06-22 12:10:00,106.34,106.39,106.32,106.36,27924.0,79.892,79.9295,79.8769,79.907,27924.0
2015-06-22 12:15:00,106.37,106.37,106.3,106.3,18821.0,79.9145,79.9145,79.8619,79.8619,18821.0
2015-06-22 12:20:00,106.29,106.37,106.25,106.28,31177.0,79.8544,79.9145,79.8244,79.8469,31177.0
2015-06-22 12:25:00,106.28,106.29,106.13,106.14,22410.0,79.8469,79.8544,79.7342,79.7417,22410.0
2015-06-22 12:30:00,106.14,106.24,106.13,106.22,17104.0,79.7417,79.8168,79.7342,79.8018,17104.0
2015-06-22 12:35:00,106.23,106.25,106.16,106.23,16253.0,79.8093,79.8244,79.7567,79.8093,16253.0
2015-06-22 12:40:00,106.22,106.26,106.2,106.22,23948.0,79.8018,79.8319,79.7868,79.8018,23948.0
2015-06-22 12:45:00,106.24,106.24,106.18,106.23,27581.0,79.8168,79.8168,79.7718,79.8093,27581.0
2015-06-22 12:50:00,106.22,106.38,106.21,106.35,22120.0,79.8018,79.922,79.7943,79.8995,22120.0
2015-06-22 12:55:00,106.35,106.38,106.31,106.36,16884.0,79.8995,79.922,79.8694,79.907,16884.0
2015-06-22 13:00:00,106.36,106.39,106.29,106.38,19970.0,79.907,79.9295,79.8544,79.922,19970.0
2015-06-22 13:05:00,106.37,106.37,106.27,106.29,20833.0,79.9145,79.9145,79.8394,79.8544,20833.0
2015-06-22 13:10:00,106.3,106.32,106.19,106.19,19708.0,79.8619,79.8769,79.7793,79.7793,19708.0
2015-06-22 13:15:00,106.19,106.21,106.12,106.15,13979.0,79.7793,79.7943,79.7267,79.7492,13979.0
2015-06-22 13:20:00,106.15,106.31,106.15,106.3,23820.0,79.7492,79.8694,79.7492,79.8619,23820.0
2015-06-22 13:25:00,106.3,106.31,106.22,106.24,24527.0,79.8619,79.8694,79.8018,79.8168,24527.0
2015-06-22 13:30:00,106.25,106.31,106.17,106.29,27954.0,79.8244,79.8694,79.7643,79.8544,27954.0
2015-06-22 13:35:00,106.29,106.34,106.29,106.29,15358.0,79.8544,79.892,79.8544,79.8544,15358.0
2015-06-22 13:40:00,106.3,106.36,106.29,106.34,16373.0,79.8619,79.907,79.8544,79.892,16373.0
2015-06-22 13:45:00,106.34,106.39,106.3,106.33,21352.0,79.892,79.9295,79.8619,79.8845,21352.0
2015-06-22 13:50:00,106.34,106.4,106.31,106.34,17008.0,79.892,79.9371,79.8694,79.892,17008.0
2015-06-22 13:55:00,106.34,106.39,106.29,106.38,18561.0,79.892,79.9295,79.8544,79.922,18561.0
2015-06-22 14:00:00,106.38,106.39,106.33,106.37,33725.0,79.922,79.9295,79.8845,79.9145,33725.0
2015-06-22 14:05:00,106.36,106.42,106.35,106.37,35104.0,79.907,79.9521,79.8995,79.9145,35104.0
2015-06-22 14:10:00,106.36,106.41,106.34,106.38,15598.0,79.907,79.9446,79.892,79.922,15598.0
2015-06-22 14:15:00,106.38,106.38,106.3,106.32,21477.0,79.922,79.922,79.8619,79.8769,21477.0
2015-06-22 14:20:00,106.32,106.34,106.3,106.32,15303.0,79.8769,79.892,79.8619,79.8769,15303.0
2015-06-22 14:25:00,106.32,106.32,106.29,106.31,26948.0,79.8769,79.8769,79.8544,79.8694,26948.0
2015-06-22 14:30:00,106.31,106.34,106.24,106.34,27853.0,79.8694,79.892,79.8168,79.892,27853.0
2015-06-22 14:35:00,106.34,106.41,106.34,106.37,19648.0,79.892,79.9446,79.892,79.9145,19648.0
2015-06-22 14:40:00,106.35,106.36,106.32,106.34,21677.0,79.8995,79.907,79.8769,79.892,21677.0
2015-06-22 14:45:00,106.34,106.34,106.3,106.32,29333.0,79.892,79.892,79.8619,79.8769,29333.0
2015-06-22 14:50:00,106.32,106.37,106.31,106.35,28822.0,79.8769,79.9145,79.8694,79.8995,28822.0
2015-06-22 14:55:00,106.34,106.34,106.23,106.26,36706.0,79.892,79.892,79.8093,79.8319,36706.0
2015-06-22 15:00:00,106.26,106.27,106.18,106.2,32999.0,79.8319,79.8394,79.7718,79.7868,32999.0
2015-06-22 15:05:00,106.2,106.21,106.17,106.19,29715.0,79.7868,79.7943,79.7643,79.7793,29715.0
2015-06-22 15:10:00,106.19,106.21,106.18,106.18,25615.0,79.7793,79.7943,79.7718,79.7718,25615.0
2015-06-22 15:15:00,106.18,106.19,106.12,106.17,39494.0,79.7718,79.7793,79.7267,79.7643,39494.0
2015-06-22 15:20:00,106.17,106.3,106.17,106.3,27208.0,79.7643,79.8619,79.7643,79.8619,27208.0
2015-06-22 15:25:00,106.3,106.3,106.18,106.2,17358.0,79.8619,79.8619,79.7718,79.7868,17358.0
2015-06-22 15:30:00,106.21,106.26,106.19,106.24,30145.0,79.7943,79.8319,79.7793,79.8168,30145.0
2015-06-22 15:35:00,106.24,106.24,106.16,106.21,48430.0,79.8168,79.8168,79.7567,79.7943,48430.0
2015-06-22 15:40:00,106.21,106.25,106.17,106.22,42968.0,79.7943,79.8244,79.7643,79.8018,42968.0
2015-06-22 15:45:00,106.2,106.24,106.17,106.23,78613.0,79.7868,79.8168,79.7643,79.8093,78613.0
2015-06-22 15:50:00,106.23,106.23,106.06,106.12,76879.0,79.8093,79.8093,79.6816,79.7267,76879.0
2015-06-22 15:55:00,106.12,106.21,106.04,106.16,201111.0,79.7267,79.7943,79.6666,79.7567,201111.0
2015-06-23 09:30:00,106.44,106.68,106.2,106.24,89935.0,79.9671,80.1474,79.7868,79.8168,89935.0
2015-06-23 09:35:00,106.22,106.31,106.17,106.25,34294.0,79.8018,79.8694,79.7643,79.8244,34294.0
2015-06-23 09:40:00,106.26,106.31,106.05,106.07,41467.0,79.8319,79.8694,79.6741,79.6891,41467.0
2015-06-23 09:45:00,106.08,106.17,106.04,106.15,47510.0,79.6966,79.7643,79.6666,79.7492,47510.0
2015-06-23 09:50:00,106.14,106.41,106.11,106.34,74364.0,79.7417,79.9446,79.7192,79.892,74364.0
2015-06-23 09:55:00,106.35,106.4,106.27,106.28,46425.0,79.8995,79.9371,79.8394,79.8469,46425.0
2015-06-23 10:00:00,106.28,106.29,106.09,106.22,48548.0,79.8469,79.8544,79.7042,79.8018,48548.0
2015-06-23 10:05:00,106.21,106.26,106.16,106.2,69330.0,79.7943,79.8319,79.7567,79.7868,69330.0
2015-06-23 10:10:00,106.22,106.27,106.17,106.19,36408.0,79.8018,79.8394,79.7643,79.7793,36408.0
2015-06-23 10:15:00,106.19,106.2,105.95,105.95,46094.0,79.7793,79.7868,79.599,79.599,46094.0
2015-06-23 10:20:00,105.94,106.05,105.94,106.04,32887.0,79.5915,79.6741,79.5915,79.6666,32887.0
2015-06-23 10:25:00,106.04,106.06,105.99,106.0,23518.0,79.6666,79.6816,79.629,79.6365,23518.0
2015-06-23 10:30:00,106.02,106.12,105.98,105.98,25024.0,79.6516,79.7267,79.6215,79.6215,25024.0
2015-06-23 10:35:00,105.98,106.09,105.98,106.05,27011.0,79.6215,79.7042,79.6215,79.6741,27011.0
2015-06-23 10:40:00,106.05,106.06,105.96,105.96,33663.0,79.6741,79.6816,79.6065,79.6065,33663.0
2015-06-23 10:45:00,105.95,106.06,105.95,106.03,15231.0,79.599,79.6816,79.599,79.6591,15231.0
2015-06-23 10:50:00,106.03,106.11,105.99,106.11,28622.0,79.6591,79.7192,79.629,79.7192,28622.0
2015-06-23 10:55:00,106.1,106.11,105.99,106.0,27763.0,79.7117,79.7192,79.629,79.6365,27763.0
2015-06-23 11:00:00,106.0,106.01,105.88,106.0,37247.0,79.6365,79.644,79.5464,79.6365,37247.0
2015-06-23 11:05:00,106.0,106.01,105.91,105.96,44465.0,79.6365,79.644,79.5689,79.6065,44465.0
2015-06-23 11:10:00,105.97,106.01,105.92,105.93,40607.0,79.614,79.644,79.5764,79.5839,40607.0
2015-06-23 11:15:00,105.92,106.0,105.89,105.96,65890.0,79.5764,79.6365,79.5539,79.6065,65890.0
2015-06-23 11:20:00,105.97,105.98,105.87,105.88,27265.0,79.614,79.6215,79.5389,79.5464,27265.0
2015-06-23 11:25:00,105.88,105.91,105.81,105.9,87588.0,79.5464,79.5689,79.4938,79.5614,87588.0
2015-06-23 11:30:00,105.91,106.09,105.9,106.06,51902.0,79.5689,79.7042,79.5614,79.6816,51902.0
2015-06-23 11:35:00,106.05,106.1,106.02,106.03,16854.0,79.6741,79.7117,79.6516,79.6591,16854.0
2015-06-23 11:40:00,106.02,106.08,106.01,106.01,15730.0,79.6516,79.6966,79.644,79.644,15730.0
2015-06-23 11:45:00,106.01,106.11,106.0,106.11,18612.0,79.644,79.7192,79.6365,79.7192,18612.0
2015-06-23 11:50:00,106.11,106.13,106.09,106.09,20550.0,79.7192,79.7342,79.7042,79.7042,20550.0
2015-06-23 11:55:00,106.09,106.13,106.02,106.05,23230.0,79.7042,79.7342,79.6516,79.6741,23230.0
2015-06-23 12:00:00,106.04,106.08,105.95,106.06,31309.0,79.6666,79.6966,79.599,79.6816,31309.0
2015-06-23 12:05:00,106.07,106.07,105.94,105.99,16290.0,79.6891,79.6891,79.5915,79.629,16290.0
2015-06-23 12:10:00,105.99,106.09,105.98,106.08,31864.0,79.629,79.7042,79.6215,79.6966,31864.0
2015-06-23 12:15:00,106.09,106.1,106.06,106.08,15398.0,79.7042,79.7117,79.6816,79.6966,15398.0
2015-06-23 12:20:00,106.08,106.12,106.04,106.05,18008.0,79.6966,79.7267,79.6666,79.6741,18008.0
2015-06-23 12:25:00,106.06,106.1,106.04,106.04,29368.0,79.6816,79.7117,79.6666,79.6666,29368.0
2015-06-23 12:30:00,106.03,106.14,106.03,106.12,17928.0,79.6591,79.7417,79.6591,79.7267,17928.0
2015-06-23 12:35:00,106.12,106.24,106.12,106.22,23446.0,79.7267,79.8168,79.7267,79.8018,23446.0
2015-06-23 12:40:00,106.22,106.27,106.2,106.23,35299.0,79.8018,79.8394,79.7868,79.8093,35299.0
2015-06-23 12:45:00,106.22,106.31,106.21,106.3,40685.0,79.8018,79.8694,79.7943,79.8619,40685.0
2015-06-23 12:50:00,106.3,106.35,106.28,106.33,33109.0,79.8619,79.8995,79.8469,79.8845,33109.0
2015-06-23 12:55:00,106.33,106.37,106.32,106.35,28760.0,79.8845,79.9145,79.8769,79.8995,28760.0
2015-06-23 13:00:00,106.36,106.4,106.34,106.37,24795.0,79.907,79.9371,79.892,79.9145,24795.0
2015-06-23 13:05:00,106.36,106.4,106.35,106.38,24245.0,79.907,79.9371,79.8995,79.922,24245.0
2015-06-23 13:10:00,106.38,106.41,106.38,106.4,26310.0,79.922,79.9446,79.922,79.9371,26310.0
2015-06-23 13:15:00,106.39,106.44,106.37,106.42,24390.0,79.9295,79.9671,79.9145,79.9521,24390.0
2015-06-23 13:20:00,106.42,106.44,106.38,106.4,29793.0,79.9521,79.9671,79.922,79.9371,29793.0
2015-06-23 13:25:00,106.4,106.44,106.39,106.4,26545.0,79.9371,79.9671,79.9295,79.9371,26545.0
2015-06-23 13:30:00,106.4,106.42,106.36,106.36,16875.0,79.9371,79.9521,79.907,79.907,16875.0
2015-06-23 13:35:00,106.36,106.42,106.35,106.42,24376.0,79.907,79.9521,79.8995,79.9521,24376.0
2015-06-23 13:40:00,106.43,106.5,106.43,106.49,29915.0,79.9596,80.0122,79.9596,80.0047,29915.0
2015-06-23 13:45:00,106.5,106.5,106.39,106.39,15527.0,80.0122,80.0122,79.9295,79.9295,15527.0
2015-06-23 13:50:00,106.4,106.41,106.35,106.38,25298.0,79.9371,79.9446,79.8995,79.922,25298.0
2015-06-23 13:55:00,106.38,106.38,106.3,106.31,19607.0,79.922,79.922,79.8619,79.8694,19607.0
2015-06-23 14:00:00,106.31,106.43,106.31,106.42,27198.0,79.8694,79.9596,79.8694,79.9521,27198.0
2015-06-23 14:05:00,106.42,106.43,106.33,106.34,17484.0,79.9521,79.9596,79.8845,79.892,17484.0
2015-06-23 14:10:00,106.33,106.38,106.31,106.35,11498.0,79.8845,79.922,79.8694,79.8995,11498.0
2015-06-23 14:15:00,106.35,106.38,106.31,106.34,15000.0,79.8995,79.922,79.8694,79.892,15000.0
2015-06-23 14:20:00,106.34,106.4,106.33,106.38,14157.0,79.892,79.9371,79.8845,79.922,14157.0
2015-06-23 14:25:00,106.37,106.39,106.35,106.39,16803.0,79.9145,79.9295,79.8995,79.9295,16803.0
2015-06-23 14:30:00,106.38,106.39,106.34,106.38,24349.0,79.922,79.9295,79.892,79.922,24349.0
2015-06-23 14:35:00,106.39,106.48,106.33,106.45,30414.0,79.9295,79.9972,79.8845,79.9746,30414.0
2015-06-23 14:40:00,106.45,106.57,106.43,106.53,35738.0,79.9746,80.0648,79.9596,80.0347,35738.0
2015-06-23 14:45:00,106.53,106.58,106.52,106.52,21704.0,80.0347,80.0723,80.0272,80.0272,21704.0
2015-06-23 14:50:00,106.52,106.59,106.52,106.59,24583.0,80.0272,80.0798,80.0272,80.0798,24583.0
2015-06-23 14:55:00,106.59,106.6,106.52,106.58,23234.0,80.0798,80.0873,80.0272,80.0723,23234.0
2015-06-23 15:00:00,106.58,106.58,106.46,106.48,18014.0,80.0723,80.0723,79.9821,79.9972,18014.0
2015-06-23 15:05:00,106.48,106.52,106.42,106.51,34666.0,79.9972,80.0272,79.9521,80.0197,34666.0
2015-06-23 15:10:00,106.5,106.5,106.42,106.48,26883.0,80.0122,80.0122,79.9521,79.9972,26883.0
2015-06-23 15:15:00,106.48,106.51,106.45,106.48,30371.0,79.9972,80.0197,79.9746,79.9972,30371.0
2015-06-23 15:20:00,106.48,106.54,106.47,106.53,36784.0,79.9972,80.0422,79.9896,80.0347,36784.0
2015-06-23 15:25:00,106.52,106.59,106.5,106.58,38973.0,80.0272,80.0798,80.0122,80.0723,38973.0
2015-06-23 15:30:00,106.57,106.62,106.57,106.6,55480.0,80.0648,80.1023,80.0648,80.0873,55480.0
2015-06-23 15:35:00,106.62,106.64,106.59,106.59,75829.0,80.1023,80.1174,80.0798,80.0798,75829.0
2015-06-23 15:40:00,106.6,106.65,106.59,106.6,95022.0,80.0873,80.1249,80.0798,80.0873,95022.0
2015-06-23 15:45:00,106.61,106.65,106.6,106.64,96342.0,80.0948,80.1249,80.0873,80.1174,96342.0
2015-06-23 15:50:00,106.64,106.65,106.55,106.55,138000.0,80.1174,80.1249,80.0497,80.0497,138000.0
2015-06-23 15:55:00,106.55,106.61,106.48,106.48,321117.0,80.0497,80.0948,79.9972,79.9972,321117.0
2015-06-24 09:30:00,106.2,106.88,106.01,106.06,131157.0,79.7868,80.2977,79.644,79.6816,131157.0
2015-06-24 09:35:00,106.08,106.1,105.81,105.87,62603.0,79.6966,79.7117,79.4938,79.5389,62603.0
2015-06-24 09:40:00,105.86,105.86,105.66,105.71,43563.0,79.5314,79.5314,79.3811,79.4187,43563.0
2015-06-24 09:45:00,105.71,105.74,104.98,105.43,101684.0,79.4187,79.4412,78.8702,79.2083,101684.0
2015-06-24 09:50:00,105.44,105.59,105.32,105.34,48737.0,79.2158,79.3285,79.1257,79.1407,48737.0
2015-06-24 09:55:00,105.35,105.46,105.27,105.45,50719.0,79.1482,79.2308,79.0881,79.2233,50719.0
2015-06-24 10:00:00,105.44,105.52,105.31,105.32,43663.0,79.2158,79.2759,79.1181,79.1257,43663.0
2015-06-24 10:05:00,105.32,105.58,105.31,105.58,73486.0,79.1257,79.321,79.1181,79.321,73486.0
2015-06-24 10:10:00,105.58,105.74,105.53,105.66,45009.0,79.321,79.4412,79.2834,79.3811,45009.0
2015-06-24 10:15:00,105.65,105.66,105.58,105.62,43782.0,79.3736,79.3811,79.321,79.351,43782.0
2015-06-24 10:20:00,105.64,105.76,105.62,105.67,38743.0,79.3661,79.4562,79.351,79.3886,38743.0
2015-06-24 10:25:00,105.67,105.83,105.59,105.77,40196.0,79.3886,79.5088,79.3285,79.4637,40196.0
2015-06-24 10:30:00,105.77,105.97,105.77,105.97,41100.0,79.4637,79.614,79.4637,79.614,41100.0
2015-06-24 10:35:00,105.97,106.01,105.91,105.91,38092.0,79.614,79.644,79.5689,79.5689,38092.0
2015-06-24 10:40:00,105.91,105.91,105.76,105.79,69718.0,79.5689,79.5689,79.4562,79.4788,69718.0
2015-06-24 10:45:00,105.79,105.84,105.71,105.76,56452.0,79.4788,79.5163,79.4187,79.4562,56452.0
2015-06-24 10:50:00,105.76,105.82,105.76,105.82,28707.0,79.4562,79.5013,79.4562,79.5013,28707.0
2015-06-24 10:55:00,105.82,105.82,105.64,105.68,39589.0,79.5013,79.5013,79.3661,79.3961,39589.0
2015-06-24 11:00:00,105.68,105.69,105.55,105.6,50633.0,79.3961,79.4036,79.2985,79.336,50633.0
2015-06-24 11:05:00,105.6,105.63,105.51,105.51,40304.0,79.336,79.3586,79.2684,79.2684,40304.0
2015-06-24 11:10:00,105.51,105.51,105.28,105.33,130172.0,79.2684,79.2684,79.0956,79.1332,130172.0
2015-06-24 11:15:00,105.33,105.57,105.33,105.56,84611.0,79.1332,79.3135,79.1332,79.306,84611.0
2015-06-24 11:20:00,105.55,105.63,105.39,105.39,32739.0,79.2985,79.3586,79.1783,79.1783,32739.0
2015-06-24 11:25:00,105.39,105.51,105.38,105.51,29479.0,79.1783,79.2684,79.1707,79.2684,29479.0
2015-06-24 11:30:00,105.52,105.58,105.49,105.58,19147.0,79.2759,79.321,79.2534,79.321,19147.0
2015-06-24 11:35:00,105.58,105.61,105.5,105.51,30739.0,79.321,79.3435,79.2609,79.2684,30739.0
2015-06-24 11:40:00,105.51,105.68,105.46,105.68,42316.0,79.2684,79.3961,79.2308,79.3961,42316.0
2015-06-24 11:45:00,105.67,105.7,105.59,105.6,28896.0,79.3886,79.4112,79.3285,79.336,28896.0
2015-06-24 11:50:00,105.6,105.71,105.59,105.65,31109.0,79.336,79.4187,79.3285,79.3736,31109.0
2015-06-24 11:55:00,105.66,105.74,105.65,105.7,42352.0,79.3811,79.4412,79.3736,79.4112,42352.0
2015-06-24 12:00:00,105.69,105.69,105.61,105.62,45625.0,79.4036,79.4036,79.3435,79.351,45625.0
2015-06-24 12:05:00,105.63,105.66,105.61,105.61,23334.0,79.3586,79.3811,79.3435,79.3435,23334.0
2015-06-24 12:10:00,105.61,105.75,105.6,105.71,30367.0,79.3435,79.4487,79.336,79.4187,30367.0
2015-06-24 12:15:00,105.71,105.71,105.65,105.67,28313.0,79.4187,79.4187,79.3736,79.3886,28313.0
2015-06-24 12:20:00,105.66,105.67,105.56,105.61,24826.0,79.3811,79.3886,79.306,79.3435,24826.0
2015-06-24 12:25:00,105.61,105.66,105.57,105.61,23245.0,79.3435,79.3811,79.3135,79.3435,23245.0
2015-06-24 12:30:00,105.61,105.76,105.59,105.75,73569.0,79.3435,79.4562,79.3285,79.4487,73569.0
2015-06-24 12:35:00,105.75,105.86,105.74,105.82,31839.0,79.4487,79.5314,79.4412,79.5013,31839.0
2015-06-24 12:40:00,105.81,105.87,105.68,105.72,26043.0,79.4938,79.5389,79.3961,79.4262,26043.0
2015-06-24 12:45:00,105.72,105.81,105.71,105.77,22073.0,79.4262,79.4938,79.4187,79.4637,22073.0
2015-06-24 12:50:00,105.77,105.78,105.62,105.74,34379.0,79.4637,79.4713,79.351,79.4412,34379.0
2015-06-24 12:55:00,105.72,105.74,105.62,105.71,14242.0,79.4262,79.4412,79.351,79.4187,14242.0
2015-06-24 13:00:00,105.7,105.73,105.66,105.66,19216.0,79.4112,79.4337,79.3811,79.3811,19216.0
2015-06-24 13:05:00,105.66,105.74,105.66,105.73,19458.0,79.3811,79.4412,79.3811,79.4337,19458.0
2015-06-24 13:10:00,105.73,105.73,105.66,105.68,25063.0,79.4337,79.4337,79.3811,79.3961,25063.0
2015-06-24 13:15:00,105.68,105.7,105.62,105.63,19716.0,79.3961,79.4112,79.351,79.3586,19716.0
2015-06-24 13:20:00,105.63,105.69,105.61,105.63,30729.0,79.3586,79.4036,79.3435,79.3586,30729.0
2015-06-24 13:25:00,105.62,105.66,105.48,105.54,34416.0,79.351,79.3811,79.2459,79.2909,34416.0
2015-06-24 13:30:00,105.54,105.64,105.51,105.62,46154.0,79.2909,79.3661,79.2684,79.351,46154.0
2015-06-24 13:35:00,105.63,105.66,105.6,105.61,23872.0,79.3586,79.3811,79.336,79.3435,23872.0
2015-06-24 13:40:00,105.62,105.62,105.47,105.48,27457.0,79.351,79.351,79.2384,79.2459,27457.0
2015-06-24 13:45:00,105.46,105.47,105.38,105.38,19041.0,79.2308,79.2384,79.1707,79.1707,19041.0
2015-06-24 13:50:00,105.37,105.45,105.36,105.43,31989.0,79.1632,79.2233,79.1557,79.2083,31989.0
2015-06-24 13:55:00,105.41,105.44,105.38,105.43,24196.0,79.1933,79.2158,79.1707,79.2083,24196.0
2015-06-24 14:00:00,105.43,105.51,105.42,105.51,28059.0,79.2083,79.2684,79.2008,79.2684,28059.0
2015-06-24 14:05:00,105.51,105.52,105.41,105.5,32339.0,79.2684,79.2759,79.1933,79.2609,32339.0
2015-06-24 14:10:00,105.5,105.5,105.39,105.45,19727.0,79.2609,79.2609,79.1783,79.2233,19727.0
2015-06-24 14:15:00,105.45,105.46,105.38,105.39,22715.0,79.2233,79.2308,79.1707,79.1783,22715.0
2015-06-24 14:20:00,105.38,105.39,105.33,105.39,21712.0,79.1707,79.1783,79.1332,79.1783,21712.0
2015-06-24 14:25:00,105.4,105.44,105.38,105.41,25547.0,79.1858,79.2158,79.1707,79.1933,25547.0
2015-06-24 14:30:00,105.42,105.51,105.38,105.5,24797.0,79.2008,79.2684,79.1707,79.2609,24797.0
2015-06-24 14:35:00,105.49,105.56,105.45,105.54,22320.0,79.2534,79.306,79.2233,79.2909,22320.0
2015-06-24 14:40:00,105.55,105.57,105.52,105.54,23271.0,79.2985,79.3135,79.2759,79.2909,23271.0
2015-06-24 14:45:00,105.53,105.56,105.5,105.54,19975.0,79.2834,79.306,79.2609,79.2909,19975.0
2015-06-24 14:50:00,105.53,105.71,105.52,105.67,45380.0,79.2834,79.4187,79.2759,79.3886,45380.0
2015-06-24 14:55:00,105.67,105.72,105.62,105.64,22845.0,79.3886,79.4262,79.351,79.3661,22845.0
2015-06-24 15:00:00,105.63,105.67,105.61,105.64,31617.0,79.3586,79.3886,79.3435,79.3661,31617.0
2015-06-24 15:05:00,105.63,105.63,105.57,105.6,42850.0,79.3586,79.3586,79.3135,79.336,42850.0
2015-06-24 15:10:00,105.6,105.6,105.53,105.58,33275.0,79.336,79.336,79.2834,79.321,33275.0
2015-06-24 15:15:00,105.57,105.57,105.5,105.52,41399.0,79.3135,79.3135,79.2609,79.2759,41399.0
2015-06-24 15:20:00,105.52,105.57,105.51,105.57,37233.0,79.2759,79.3135,79.2684,79.3135,37233.0
2015-06-24 15:25:00,105.57,105.69,105.56,105.62,58322.0,79.3135,79.4036,79.306,79.351,58322.0
2015-06-24 15:30:00,105.61,105.67,105.61,105.66,47340.0,79.3435,79.3886,79.3435,79.3811,47340.0
2015-06-24 15:35:00,105.65,105.69,105.6,105.61,85738.0,79.3736,79.4036,79.336,79.3435,85738.0
2015-06-24 15:40:00,105.62,105.65,105.59,105.64,62911.0,79.351,79.3736,79.3285,79.3661,62911.0
2015-06-24 15:45:00,105.61,105.67,105.47,105.49,87263.0,79.3435,79.3886,79.2384,79.2534,87263.0
2015-06-24 15:50:00,105.48,105.51,105.42,105.46,97658.0,79.2459,79.2684,79.2008,79.2308,97658.0
2015-06-24 15:55:00,105.45,105.52,105.34,105.34,297492.0,79.2233,79.2759,79.1407,79.1407,297492.0
2015-06-25 09:30:00,105.51,105.72,105.25,105.28,101086.0,79.2684,79.4262,79.0731,79.0956,101086.0
2015-06-25 09:35:00,105.28,105.31,104.84,104.9,74193.0,79.0956,79.1181,78.765,78.8101,74193.0
2015-06-25 09:40:00,104.89,104.93,104.65,104.71,79729.0,78.8026,78.8327,78.6223,78.6674,79729.0
2015-06-25 09:45:00,104.7,104.79,104.52,104.57,90507.0,78.6599,78.7275,78.5246,78.5622,90507.0
2015-06-25 09:50:00,104.57,104.89,104.51,104.77,75351.0,78.5622,78.8026,78.5171,78.7125,75351.0
2015-06-25 09:55:00,104.78,104.8,104.54,104.59,84362.0,78.72,78.735,78.5397,78.5772,84362.0
2015-06-25 10:00:00,104.62,104.71,104.43,104.48,132445.0,78.5998,78.6674,78.457,78.4946,132445.0
2015-06-25 10:05:00,104.49,104.55,104.37,104.49,113245.0,78.5021,78.5472,78.4119,78.5021,113245.0
2015-06-25 10:10:00,104.49,104.82,104.49,104.82,91505.0,78.5021,78.75,78.5021,78.75,91505.0
2015-06-25 10:15:00,104.83,104.87,104.69,104.87,43129.0,78.7575,78.7876,78.6523,78.7876,43129.0
2015-06-25 10:20:00,104.88,105.11,104.87,105.09,48033.0,78.7951,78.9679,78.7876,78.9529,48033.0
2015-06-25 10:25:00,105.07,105.17,105.03,105.16,38119.0,78.9378,79.013,78.9078,79.0055,38119.0
2015-06-25 10:30:00,105.16,105.3,105.16,105.3,55748.0,79.0055,79.1106,79.0055,79.1106,55748.0
2015-06-25 10:35:00,105.29,105.5,105.29,105.5,88477.0,79.1031,79.2609,79.1031,79.2609,88477.0
2015-06-25 10:40:00,105.5,105.61,105.5,105.59,54084.0,79.2609,79.3435,79.2609,79.3285,54084.0
2015-06-25 10:45:00,105.58,105.59,105.44,105.58,36909.0,79.321,79.3285,79.2158,79.321,36909.0
2015-06-25 10:50:00,105.58,105.78,105.56,105.77,67190.0,79.321,79.4713,79.306,79.4637,67190.0
2015-06-25 10:55:00,105.77,105.85,105.75,105.83,55327.0,79.4637,79.5238,79.4487,79.5088,55327.0
2015-06-25 11:00:00,105.83,105.93,105.77,105.8,71906.0,79.5088,79.5839,79.4637,79.4863,71906.0
2015-06-25 11:05:00,105.8,105.94,105.74,105.91,67521.0,79.4863,79.5915,79.4412,79.5689,67521.0
2015-06-25 11:10:00,105.91,106.02,105.81,106.02,69056.0,79.5689,79.6516,79.4938,79.6516,69056.0
2015-06-25 11:15:00,106.02,106.08,105.91,105.92,50993.0,79.6516,79.6966,79.5689,79.5764,50993.0
2015-06-25 11:20:00,105.92,105.95,105.79,105.79,87564.0,79.5764,79.599,79.4788,79.4788,87564.0
2015-06-25 11:25:00,105.79,105.82,105.66,105.69,85127.0,79.4788,79.5013,79.3811,79.4036,85127.0
2015-06-25 11:30:00,105.66,105.75,105.57,105.59,53106.0,79.3811,79.4487,79.3135,79.3285,53106.0
2015-06-25 11:35:00,105.57,105.65,105.56,105.65,87968.0,79.3135,79.3736,79.306,79.3736,87968.0
2015-06-25 11:40:00,105.65,105.69,105.62,105.65,50909.0,79.3736,79.4036,79.351,79.3736,50909.0
2015-06-25 11:45:00,105.65,105.85,105.62,105.77,89578.0,79.3736,79.5238,79.351,79.4637,89578.0
2015-06-25 11:50:00,105.78,105.81,105.72,105.73,28776.0,79.4713,79.4938,79.4262,79.4337,28776.0
2015-06-25 11:55:00,105.73,105.92,105.72,105.89,61995.0,79.4337,79.5764,79.4262,79.5539,61995.0
2015-06-25 12:00:00,105.89,105.94,105.77,105.79,24945.0,79.5539,79.5915,79.4637,79.4788,24945.0
2015-06-25 12:05:00,105.78,105.87,105.77,105.83,33402.0,79.4713,79.5389,79.4637,79.5088,33402.0
2015-06-25 12:10:00,105.83,106.0,105.82,106.0,43086.0,79.5088,79.6365,79.5013,79.6365,43086.0
2015-06-25 12:15:00,105.98,106.11,105.98,106.09,32738.0,79.6215,79.7192,79.6215,79.7042,32738.0
2015-06-25 12:20:00,106.08,106.11,105.9,105.9,34855.0,79.6966,79.7192,79.5614,79.5614,34855.0
2015-06-25 12:25:00,105.91,105.93,105.84,105.88,30844.0,79.5689,79.5839,79.5163,79.5464,30844.0
2015-06-25 12:30:00,105.89,106.08,105.88,105.93,32533.0,79.5539,79.6966,79.5464,79.5839,32533.0
2015-06-25 12:35:00,105.92,105.93,105.76,105.78,50539.0,79.5764,79.5839,79.4562,79.4713,50539.0
2015-06-25 12:40:00,105.77,105.89,105.74,105.76,53132.0,79.4637,79.5539,79.4412,79.4562,53132.0
2015-06-25 12:45:00,105.76,105.88,105.76,105.84,29336.0,79.4562,79.5464,79.4562,79.5163,29336.0
2015-06-25 12:50:00,105.85,105.97,105.82,105.82,25294.0,79.5238,79.614,79.5013,79.5013,25294.0
2015-06-25 12:55:00,105.81,105.95,105.79,105.92,33689.0,79.4938,79.599,79.4788,79.5764,33689.0
2015-06-25 13:00:00,105.91,105.92,105.76,105.77,22454.0,79.5689,79.5764,79.4562,79.4637,22454.0
2015-06-25 13:05:00,105.76,105.78,105.74,105.77,13720.0,79.4562,79.4713,79.4412,79.4637,13720.0
2015-06-25 13:10:00,105.77,105.83,105.77,105.83,27614.0,79.4637,79.5088,79.4637,79.5088,27614.0
2015-06-25 13:15:00,105.84,105.96,105.83,105.94,24636.0,79.5163,79.6065,79.5088,79.5915,24636.0
2015-06-25 13:20:00,105.93,105.94,105.76,105.77,30047.0,79.5839,79.5915,79.4562,79.4637,30047.0
2015-06-25 13:25:00,105.78,105.87,105.76,105.77,19222.0,79.4713,79.5389,79.4562,79.4637,19222.0
2015-06-25 13:30:00,105.79,105.79,105.68,105.7,27382.0,79.4788,79.4788,79.3961,79.4112,27382.0
2015-06-25 13:35:00,105.71,105.74,105.71,105.71,16876.0,79.4187,79.4412,79.4187,79.4187,16876.0
2015-06-25 13:40:00,105.72,105.85,105.7,105.77,32505.0,79.4262,79.5238,79.4112,79.4637,32505.0
2015-06-25 13:45:00,105.76,105.84,105.74,105.82,24570.0,79.4562,79.5163,79.4412,79.5013,24570.0
2015-06-25 13:50:00,105.81,105.82,105.71,105.74,24943.0,79.4938,79.5013,79.4187,79.4412,24943.0
2015-06-25 13:55:00,105.73,105.81,105.69,105.79,32282.0,79.4337,79.4938,79.4036,79.4788,32282.0
2015-06-25 14:00:00,105.81,105.82,105.71,105.71,38973.0,79.4938,79.5013,79.4187,79.4187,38973.0
2015-06-25 14:05:00,105.69,105.72,105.59,105.63,48416.0,79.4036,79.4262,79.3285,79.3586,48416.0
2015-06-25 14:10:00,105.62,105.63,105.5,105.53,25338.0,79.351,79.3586,79.2609,79.2834,25338.0
2015-06-25 14:15:00,105.52,105.65,105.51,105.63,29222.0,79.2759,79.3736,79.2684,79.3586,29222.0
2015-06-25 14:20:00,105.65,105.65,105.5,105.54,26919.0,79.3736,79.3736,79.2609,79.2909,26919.0
2015-06-25 14:25:00,105.54,105.61,105.4,105.49,100011.0,79.2909,79.3435,79.1858,79.2534,100011.0
2015-06-25 14:30:00,105.48,105.49,105.42,105.45,49786.0,79.2459,79.2534,79.2008,79.2233,49786.0
2015-06-25 14:35:00,105.44,105.55,105.44,105.55,33883.0,79.2158,79.2985,79.2158,79.2985,33883.0
2015-06-25 14:40:00,105.55,105.61,105.54,105.59,59279.0,79.2985,79.3435,79.2909,79.3285,59279.0
2015-06-25 14:45:00,105.59,105.67,105.58,105.66,110656.0,79.3285,79.3886,79.321,79.3811,110656.0
2015-06-25 14:50:00,105.66,105.66,105.53,105.55,27680.0,79.3811,79.3811,79.2834,79.2985,27680.0
2015-06-25 14:55:00,105.54,105.56,105.47,105.56,19348.0,79.2909,79.306,79.2384,79.306,19348.0
2015-06-25 15:00:00,105.55,105.56,105.47,105.54,34761.0,79.2985,79.306,79.2384,79.2909,34761.0
2015-06-25 15:05:00,105.54,105.63,105.54,105.6,24649.0,79.2909,79.3586,79.2909,79.336,24649.0
2015-06-25 15:10:00,105.6,105.62,105.53,105.54,38224.0,79.336,79.351,79.2834,79.2909,38224.0
2015-06-25 15:15:00,105.54,105.55,105.44,105.45,38752.0,79.2909,79.2985,79.2158,79.2233,38752.0
2015-06-25 15:20:00,105.45,105.53,105.44,105.52,31474.0,79.2233,79.2834,79.2158,79.2759,31474.0
2015-06-25 15:25:00,105.52,105.52,105.4,105.42,61271.0,79.2759,79.2759,79.1858,79.2008,61271.0
2015-06-25 15:30:00,105.41,105.42,105.23,105.24,65405.0,79.1933,79.2008,79.058,79.0656,65405.0
2015-06-25 15:35:00,105.25,105.36,105.24,105.32,53552.0,79.0731,79.1557,79.0656,79.1257,53552.0
2015-06-25 15:40:00,105.33,105.33,105.28,105.28,59750.0,79.1332,79.1332,79.0956,79.0956,59750.0
2015-06-25 15:45:00,105.28,105.32,105.25,105.26,67617.0,79.0956,79.1257,79.0731,79.0806,67617.0
2015-06-25 15:50:00,105.25,105.27,105.19,105.19,80810.0,79.0731,79.0881,79.028,79.028,80810.0
2015-06-25 15:55:00,105.19,105.2,105.01,105.01,285116.0,79.028,79.0355,78.8928,78.8928,285116.0
2015-06-26 09:30:00,105.36,105.5,104.87,105.08,91922.0,79.1557,79.2609,78.7876,78.9454,91922.0
2015-06-26 09:35:00,105.11,105.23,104.89,104.95,57103.0,78.9679,79.058,78.8026,78.8477,57103.0
2015-06-26 09:40:00,104.92,105.08,104.82,105.03,56718.0,78.8251,78.9454,78.75,78.9078,56718.0
2015-06-26 09:45:00,105.03,105.37,105.03,105.32,61820.0,78.9078,79.1632,78.9078,79.1257,61820.0
2015-06-26 09:50:00,105.3,105.4,105.24,105.25,44999.0,79.1106,79.1858,79.0656,79.0731,44999.0
2015-06-26 09:55:00,105.25,105.52,105.24,105.39,47997.0,79.0731,79.2759,79.0656,79.1783,47997.0
2015-06-26 10:00:00,105.38,105.61,105.38,105.48,21139.0,79.1707,79.3435,79.1707,79.2459,21139.0
2015-06-26 10:05:00,105.48,105.49,105.35,105.47,27527.0,79.2459,79.2534,79.1482,79.2384,27527.0
2015-06-26 10:10:00,105.47,105.48,105.27,105.38,32634.0,79.2384,79.2459,79.0881,79.1707,32634.0
2015-06-26 10:15:00,105.38,105.44,105.25,105.32,35259.0,79.1707,79.2158,79.0731,79.1257,35259.0
2015-06-26 10:20:00,105.32,105.38,105.2,105.29,21100.0,79.1257,79.1707,79.0355,79.1031,21100.0
2015-06-26 10:25:00,105.28,105.43,105.28,105.43,18477.0,79.0956,79.2083,79.0956,79.2083,18477.0
2015-06-26 10:30:00,105.43,105.43,105.33,105.34,16519.0,79.2083,79.2083,79.1332,79.1407,16519.0
2015-06-26 10:35:00,105.34,105.61,105.34,105.59,42697.0,79.1407,79.3435,79.1407,79.3285,42697.0
2015-06-26 10:40:00,105.58,105.61,105.54,105.59,19266.0,79.321,79.3435,79.2909,79.3285,19266.0
2015-06-26 10:45:00,105.58,105.59,105.51,105.53,24346.0,79.321,79.3285,79.2684,79.2834,24346.0
2015-06-26 10:50:00,105.54,105.63,105.54,105.6,17833.0,79.2909,79.3586,79.2909,79.336,17833.0
2015-06-26 10:55:00,105.59,105.62,105.51,105.56,26313.0,79.3285,79.351,79.2684,79.306,26313.0
2015-06-26 11:00:00,105.56,105.66,105.53,105.66,28031.0,79.306,79.3811,79.2834,79.3811,28031.0
2015-06-26 11:05:00,105.65,105.69,105.6,105.69,11951.0,79.3736,79.4036,79.336,79.4036,11951.0
2015-06-26 11:10:00,105.69,105.78,105.68,105.76,20673.0,79.4036,79.4713,79.3961,79.4562,20673.0
2015-06-26 11:15:00,105.77,105.83,105.74,105.81,16776.0,79.4637,79.5088,79.4412,79.4938,16776.0
2015-06-26 11:20:00,105.8,105.84,105.76,105.81,19968.0,79.4863,79.5163,79.4562,79.4938,19968.0
2015-06-26 11:25:00,105.83,105.84,105.71,105.71,13839.0,79.5088,79.5163,79.4187,79.4187,13839.0
2015-06-26 11:30:00,105.72,105.77,105.62,105.73,16621.0,79.4262,79.4637,79.351,79.4337,16621.0
2015-06-26 11:35:00,105.71,105.74,105.71,105.73,36574.0,79.4187,79.4412,79.4187,79.4337,36574.0
2015-06-26 11:40:00,105.73,105.79,105.7,105.71,22825.0,79.4337,79.4788,79.4112,79.4187,22825.0
2015-06-26 11:45:00,105.71,105.83,105.66,105.8,52172.0,79.4187,79.5088,79.3811,79.4863,52172.0
2015-06-26 11:50:00,105.8,105.87,105.69,105.75,37770.0,79.4863,79.5389,79.4036,79.4487,37770.0
2015-06-26 11:55:00,105.75,105.78,105.7,105.76,20004.0,79.4487,79.4713,79.4112,79.4562,20004.0
2015-06-26 12:00:00,105.74,105.77,105.68,105.77,18745.0,79.4412,79.4637,79.3961,79.4637,18745.0
2015-06-26 12:05:00,105.76,105.82,105.74,105.76,14395.0,79.4562,79.5013,79.4412,79.4562,14395.0
2015-06-26 12:10:00,105.74,105.77,105.64,105.69,21046.0,79.4412,79.4637,79.3661,79.4036,21046.0
2015-06-26 12:15:00,105.71,105.81,105.67,105.81,18020.0,79.4187,79.4938,79.3886,79.4938,18020.0
2015-06-26 12:20:00,105.8,105.8,105.7,105.7,14514.0,79.4863,79.4863,79.4112,79.4112,14514.0
2015-06-26 12:25:00,105.7,105.75,105.7,105.73,12352.0,79.4112,79.4487,79.4112,79.4337,12352.0
2015-06-26 12:30:00,105.73,105.73,105.56,105.56,14970.0,79.4337,79.4337,79.306,79.306,14970.0
2015-06-26 12:35:00,105.56,105.59,105.54,105.56,13142.0,79.306,79.3285,79.2909,79.306,13142.0
2015-06-26 12:40:00,105.56,105.57,105.51,105.52,10922.0,79.306,79.3135,79.2684,79.2759,10922.0
2015-06-26 12:45:00,105.53,105.56,105.43,105.53,15626.0,79.2834,79.306,79.2083,79.2834,15626.0
2015-06-26 12:50:00,105.49,105.58,105.47,105.47,11896.0,79.2534,79.321,79.2384,79.2384,11896.0
2015-06-26 12:55:00,105.49,105.49,105.39,105.39,12643.0,79.2534,79.2534,79.1783,79.1783,12643.0
2015-06-26 13:00:00,105.39,105.49,105.34,105.45,19739.0,79.1783,79.2534,79.1407,79.2233,19739.0
2015-06-26 13:05:00,105.45,105.49,105.37,105.37,23112.0,79.2233,79.2534,79.1632,79.1632,23112.0
2015-06-26 13:10:00,105.36,105.38,105.26,105.27,20165.0,79.1557,79.1707,79.0806,79.0881,20165.0
2015-06-26 13:15:00,105.27,105.32,105.22,105.22,19659.0,79.0881,79.1257,79.0505,79.0505,19659.0
2015-06-26 13:20:00,105.23,105.29,105.19,105.24,14584.0,79.058,79.1031,79.028,79.0656,14584.0
2015-06-26 13:25:00,105.23,105.41,105.23,105.41,25808.0,79.058,79.1933,79.058,79.1933,25808.0
2015-06-26 13:30:00,105.4,105.47,105.3,105.36,27027.0,79.1858,79.2384,79.1106,79.1557,27027.0
2015-06-26 13:35:00,105.36,105.42,105.33,105.38,16304.0,79.1557,79.2008,79.1332,79.1707,16304.0
2015-06-26 13:40:00,105.39,105.6,105.39,105.58,16976.0,79.1783,79.336,79.1783,79.321,16976.0
2015-06-26 13:45:00,105.57,105.58,105.44,105.47,11860.0,79.3135,79.321,79.2158,79.2384,11860.0
2015-06-26 13:50:00,105.47,105.52,105.42,105.44,20045.0,79.2384,79.2759,79.2008,79.2158,20045.0
2015-06-26 13:55:00,105.44,105.48,105.41,105.43,11170.0,79.2158,79.2459,79.1933,79.2083,11170.0
2015-06-26 14:00:00,105.43,105.44,105.36,105.4,23716.0,79.2083,79.2158,79.1557,79.1858,23716.0
2015-06-26 14:05:00,105.4,105.41,105.36,105.39,19833.0,79.1858,79.1933,79.1557,79.1783,19833.0
2015-06-26 14:10:00,105.37,105.38,105.29,105.36,13261.0,79.1632,79.1707,79.1031,79.1557,13261.0
2015-06-26 14:15:00,105.36,105.44,105.36,105.37,15288.0,79.1557,79.2158,79.1557,79.1632,15288.0
2015-06-26 14:20:00,105.38,105.44,105.35,105.41,10277.0,79.1707,79.2158,79.1482,79.1933,10277.0
2015-06-26 14:25:00,105.42,105.44,105.37,105.43,21390.0,79.2008,79.2158,79.1632,79.2083,21390.0
2015-06-26 14:30:00,105.42,105.52,105.41,105.48,17744.0,79.2008,79.2759,79.1933,79.2459,17744.0
2015-06-26 14:35:00,105.48,105.57,105.46,105.54,25843.0,79.2459,79.3135,79.2308,79.2909,25843.0
2015-06-26 14:40:00,105.55,105.57,105.45,105.48,21109.0,79.2985,79.3135,79.2233,79.2459,21109.0
2015-06-26 14:45:00,105.47,105.51,105.42,105.51,21198.0,79.2384,79.2684,79.2008,79.2684,21198.0
2015-06-26 14:50:00,105.51,105.57,105.5,105.52,20411.0,79.2684,79.3135,79.2609,79.2759,20411.0
2015-06-26 14:55:00,105.52,105.53,105.42,105.43,25072.0,79.2759,79.2834,79.2008,79.2083,25072.0
2015-06-26 15:00:00,105.44,105.54,105.42,105.54,32254.0,79.2158,79.2909,79.2008,79.2909,32254.0
2015-06-26 15:05:00,105.54,105.63,105.53,105.63,27267.0,79.2909,79.3586,79.2834,79.3586,27267.0
2015-06-26 15:10:00,105.65,105.68,105.57,105.57,21439.0,79.3736,79.3961,79.3135,79.3135,21439.0
2015-06-26 15:15:00,105.56,105.68,105.56,105.66,28968.0,79.306,79.3961,79.306,79.3811,28968.0
2015-06-26 15:20:00,105.66,105.7,105.56,105.64,33832.0,79.3811,79.4112,79.306,79.3661,33832.0
2015-06-26 15:25:00,105.64,105.71,105.61,105.69,26403.0,79.3661,79.4187,79.3435,79.4036,26403.0
2015-06-26 15:30:00,105.68,105.75,105.66,105.71,50916.0,79.3961,79.4487,79.3811,79.4187,50916.0
2015-06-26 15:35:00,105.69,105.74,105.59,105.61,51339.0,79.4036,79.4412,79.3285,79.3435,51339.0
2015-06-26 15:40:00,105.6,105.63,105.54,105.6,49171.0,79.336,79.3586,79.2909,79.336,49171.0
2015-06-26 15:45:00,105.59,105.68,105.58,105.68,92440.0,79.3285,79.3961,79.321,79.3961,92440.0
2015-06-26 15:50:00,105.67,105.77,105.66,105.73,139085.0,79.3886,79.4637,79.3811,79.4337,139085.0
2015-06-26 15:55:00,105.74,105.88,105.73,105.83,342365.0,79.4412,79.5464,79.4337,79.5088,342365.0
2015-06-29 09:30:00,104.98,105.35,104.95,105.13,178098.0,78.8702,79.1482,78.8477,78.9829,178098.0
2015-06-29 09:35:00,105.13,105.35,105.01,105.31,60172.0,78.9829,79.1482,78.8928,79.1181,60172.0
2015-06-29 09:40:00,105.38,105.5,105.2,105.45,52042.0,79.1707,79.2609,79.0355,79.2233,52042.0
2015-06-29 09:45:00,105.43,105.7,105.35,105.7,53225.0,79.2083,79.4112,79.1482,79.4112,53225.0
2015-06-29 09:50:00,105.67,105.82,105.61,105.69,82032.0,79.3886,79.5013,79.3435,79.4036,82032.0
2015-06-29 09:55:00,105.69,105.75,105.5,105.5,51539.0,79.4036,79.4487,79.2609,79.2609,51539.0
2015-06-29 10:00:00,105.49,105.65,105.44,105.64,35590.0,79.2534,79.3736,79.2158,79.3661,35590.0
2015-06-29 10:05:00,105.65,105.78,105.59,105.69,70350.0,79.3736,79.4713,79.3285,79.4036,70350.0
2015-06-29 10:10:00,105.7,105.7,105.44,105.66,35169.0,79.4112,79.4112,79.2158,79.3811,35169.0
2015-06-29 10:15:00,105.67,105.81,105.58,105.61,39672.0,79.3886,79.4938,79.321,79.3435,39672.0
2015-06-29 10:20:00,105.58,105.72,105.48,105.68,31698.0,79.321,79.4262,79.2459,79.3961,31698.0
2015-06-29 10:25:00,105.7,105.71,105.55,105.56,25933.0,79.4112,79.4187,79.2985,79.306,25933.0
2015-06-29 10:30:00,105.56,105.62,105.47,105.59,57888.0,79.306,79.351,79.2384,79.3285,57888.0
2015-06-29 10:35:00,105.58,105.66,105.48,105.54,30454.0,79.321,79.3811,79.2459,79.2909,30454.0
2015-06-29 10:40:00,105.54,105.58,105.46,105.56,35697.0,79.2909,79.321,79.2308,79.306,35697.0
2015-06-29 10:45:00,105.57,105.78,105.55,105.66,49821.0,79.3135,79.4713,79.2985,79.3811,49821.0
2015-06-29 10:50:00,105.67,105.73,105.58,105.63,24988.0,79.3886,79.4337,79.321,79.3586,24988.0
2015-06-29 10:55:00,105.64,105.67,105.39,105.44,29917.0,79.3661,79.3886,79.1783,79.2158,29917.0
2015-06-29 11:00:00,105.45,105.54,105.43,105.43,54480.0,79.2233,79.2909,79.2083,79.2083,54480.0
2015-06-29 11:05:00,105.42,105.46,105.32,105.35,60156.0,79.2008,79.2308,79.1257,79.1482,60156.0
2015-06-29 11:10:00,105.34,105.44,105.28,105.33,32391.0,79.1407,79.2158,79.0956,79.1332,32391.0
2015-06-29 11:15:00,105.33,105.52,105.33,105.49,64151.0,79.1332,79.2759,79.1332,79.2534,64151.0
2015-06-29 11:20:00,105.46,105.62,105.44,105.6,34298.0,79.2308,79.351,79.2158,79.336,34298.0
2015-06-29 11:25:00,105.6,105.6,105.49,105.53,17902.0,79.336,79.336,79.2534,79.2834,17902.0
2015-06-29 11:30:00,105.54,105.56,105.36,105.36,25709.0,79.2909,79.306,79.1557,79.1557,25709.0
2015-06-29 11:35:00,105.38,105.4,105.32,105.32,24911.0,79.1707,79.1858,79.1257,79.1257,24911.0
2015-06-29 11:40:00,105.34,105.43,105.33,105.39,10837.0,79.1407,79.2083,79.1332,79.1783,10837.0
2015-06-29 11:45:00,105.4,105.44,105.37,105.43,17320.0,79.1858,79.2158,79.1632,79.2083,17320.0
2015-06-29 11:50:00,105.43,105.49,105.41,105.48,19492.0,79.2083,79.2534,79.1933,79.2459,19492.0
2015-06-29 11:55:00,105.46,105.59,105.45,105.56,17267.0,79.2308,79.3285,79.2233,79.306,17267.0
2015-06-29 12:00:00,105.57,105.59,105.5,105.59,14710.0,79.3135,79.3285,79.2609,79.3285,14710.0
2015-06-29 12:05:00,105.58,105.69,105.58,105.69,20609.0,79.321,79.4036,79.321,79.4036,20609.0
2015-06-29 12:10:00,105.68,105.73,105.66,105.7,21670.0,79.3961,79.4337,79.3811,79.4112,21670.0
2015-06-29 12:15:00,105.69,105.7,105.52,105.56,22039.0,79.4036,79.4112,79.2759,79.306,22039.0
2015-06-29 12:20:00,105.54,105.57,105.48,105.49,16508.0,79.2909,79.3135,79.2459,79.2534,16508.0
2015-06-29 12:25:00,105.49,105.56,105.49,105.52,12987.0,79.2534,79.306,79.2534,79.2759,12987.0
2015-06-29 12:30:00,105.52,105.63,105.49,105.57,91554.0,79.2759,79.3586,79.2534,79.3135,91554.0
2015-06-29 12:35:00,105.56,105.64,105.56,105.58,18875.0,79.306,79.3661,79.306,79.321,18875.0
2015-06-29 12:40:00,105.57,105.61,105.56,105.58,54445.0,79.3135,79.3435,79.306,79.321,54445.0
2015-06-29 12:45:00,105.58,105.65,105.56,105.63,51639.0,79.321,79.3736,79.306,79.3586,51639.0
2015-06-29 12:50:00,105.64,105.67,105.56,105.65,18801.0,79.3661,79.3886,79.306,79.3736,18801.0
2015-06-29 12:55:00,105.65,105.66,105.57,105.62,14972.0,79.3736,79.3811,79.3135,79.351,14972.0
2015-06-29 13:00:00,105.61,105.61,105.41,105.42,59505.0,79.3435,79.3435,79.1933,79.2008,59505.0
2015-06-29 13:05:00,105.42,105.42,105.32,105.33,22014.0,79.2008,79.2008,79.1257,79.1332,22014.0
2015-06-29 13:10:00,105.33,105.4,105.31,105.35,26101.0,79.1332,79.1858,79.1181,79.1482,26101.0
2015-06-29 13:15:00,105.36,105.5,105.36,105.5,18612.0,79.1557,79.2609,79.1557,79.2609,18612.0
2015-06-29 13:20:00,105.5,105.68,105.49,105.67,68579.0,79.2609,79.3961,79.2534,79.3886,68579.0
2015-06-29 13:25:00,105.66,105.67,105.59,105.63,25211.0,79.3811,79.3886,79.3285,79.3586,25211.0
2015-06-29 13:30:00,105.63,105.68,105.6,105.65,27718.0,79.3586,79.3961,79.336,79.3736,27718.0
2015-06-29 13:35:00,105.65,105.66,105.56,105.62,19541.0,79.3736,79.3811,79.306,79.351,19541.0
2015-06-29 13:40:00,105.63,105.63,105.54,105.61,73987.0,79.3586,79.3586,79.2909,79.3435,73987.0
2015-06-29 13:45:00,105.61,105.69,105.59,105.61,44528.0,79.3435,79.4036,79.3285,79.3435,44528.0
2015-06-29 13:50:00,105.62,105.62,105.56,105.56,36895.0,79.351,79.351,79.306,79.306,36895.0
2015-06-29 13:55:00,105.56,105.59,105.5,105.58,27603.0,79.306,79.3285,79.2609,79.321,27603.0
2015-06-29 14:00:00,105.58,105.59,105.52,105.52,19856.0,79.321,79.3285,79.2759,79.2759,19856.0
2015-06-29 14:05:00,105.52,105.55,105.46,105.54,28236.0,79.2759,79.2985,79.2308,79.2909,28236.0
2015-06-29 14:10:00,105.55,105.56,105.41,105.43,49643.0,79.2985,79.306,79.1933,79.2083,49643.0
2015-06-29 14:15:00,105.44,105.45,105.37,105.4,22944.0,79.2158,79.2233,79.1632,79.1858,22944.0
2015-06-29 14:20:00,105.4,105.41,105.26,105.36,34451.0,79.1858,79.1933,79.0806,79.1557,34451.0
2015-06-29 14:25:00,105.35,105.37,105.26,105.33,49896.0,79.1482,79.1632,79.0806,79.1332,49896.0
2015-06-29 14:30:00,105.33,105.35,105.33,105.33,119169.0,79.1332,79.1482,79.1332,79.1332,119169.0
2015-06-29 14:35:00,105.33,105.47,105.29,105.4,73272.0,79.1332,79.2384,79.1031,79.1858,73272.0
2015-06-29 14:40:00,105.4,105.52,105.37,105.51,35257.0,79.1858,79.2759,79.1632,79.2684,35257.0
2015-06-29 14:45:00,105.5,105.62,105.5,105.57,98475.0,79.2609,79.351,79.2609,79.3135,98475.0
2015-06-29 14:50:00,105.56,105.57,105.43,105.44,56423.0,79.306,79.3135,79.2083,79.2158,56423.0
2015-06-29 14:55:00,105.45,105.45,105.34,105.35,43443.0,79.2233,79.2233,79.1407,79.1482,43443.0
2015-06-29 15:00:00,105.34,105.44,105.31,105.31,127929.0,79.1407,79.2158,79.1181,79.1181,127929.0
2015-06-29 15:05:00,105.31,105.39,105.24,105.25,32620.0,79.1181,79.1783,79.0656,79.0731,32620.0
2015-06-29 15:10:00,105.25,105.38,105.22,105.25,59383.0,79.0731,79.1707,79.0505,79.0731,59383.0
2015-06-29 15:15:00,105.27,105.28,105.16,105.25,52685.0,79.0881,79.0956,79.0055,79.0731,52685.0
2015-06-29 15:20:00,105.27,105.4,105.22,105.37,51275.0,79.0881,79.1858,79.0505,79.1632,51275.0
2015-06-29 15:25:00,105.37,105.37,105.14,105.17,63260.0,79.1632,79.1632,78.9904,79.013,63260.0
2015-06-29 15:30:00,105.16,105.24,105.02,105.17,89978.0,79.0055,79.0656,78.9003,79.013,89978.0
2015-06-29 15:35:00,105.15,105.17,105.02,105.09,71870.0,78.9979,79.013,78.9003,78.9529,71870.0
2015-06-29 15:40:00,105.09,105.1,104.92,104.95,85979.0,78.9529,78.9604,78.8251,78.8477,85979.0
2015-06-29 15:45:00,104.94,104.96,104.8,104.96,112041.0,78.8402,78.8552,78.735,78.8552,112041.0
2015-06-29 15:50:00,104.96,105.03,104.9,104.92,104402.0,78.8552,78.9078,78.8101,78.8251,104402.0
2015-06-29 15:55:00,104.91,105.01,104.76,104.79,266144.0,78.8176,78.8928,78.7049,78.7275,266144.0
2015-06-30 09:30:00,105.44,105.67,105.24,105.39,118829.0,79.2158,79.3886,79.0656,79.1783,118829.0
2015-06-30 09:35:00,105.35,105.5,105.26,105.31,31453.0,79.1482,79.2609,79.0806,79.1181,31453.0
2015-06-30 09:40:00,105.34,105.6,105.27,105.55,39506.0,79.1407,79.336,79.0881,79.2985,39506.0
2015-06-30 09:45:00,105.55,105.7,105.44,105.47,64679.0,79.2985,79.4112,79.2158,79.2384,64679.0
2015-06-30 09:50:00,105.45,105.65,105.37,105.38,59912.0,79.2233,79.3736,79.1632,79.1707,59912.0
2015-06-30 09:55:00,105.4,105.43,105.19,105.19,58941.0,79.1858,79.2083,79.028,79.028,58941.0
2015-06-30 10:00:00,105.16,105.42,105.15,105.41,45856.0,79.0055,79.2008,78.9979,79.1933,45856.0
2015-06-30 10:05:00,105.41,105.44,105.3,105.31,37913.0,79.1933,79.2158,79.1106,79.1181,37913.0
2015-06-30 10:10:00,105.32,105.42,105.18,105.29,39199.0,79.1257,79.2008,79.0205,79.1031,39199.0
2015-06-30 10:15:00,105.29,105.38,105.27,105.28,33366.0,79.1031,79.1707,79.0881,79.0956,33366.0
2015-06-30 10:20:00,105.27,105.28,105.06,105.13,34661.0,79.0881,79.0956,78.9303,78.9829,34661.0
2015-06-30 10:25:00,105.12,105.27,105.1,105.25,54354.0,78.9754,79.0881,78.9604,79.0731,54354.0
2015-06-30 10:30:00,105.26,105.28,105.09,105.09,23086.0,79.0806,79.0956,78.9529,78.9529,23086.0
2015-06-30 10:35:00,105.1,105.14,105.01,105.1,26012.0,78.9604,78.9904,78.8928,78.9604,26012.0
2015-06-30 10:40:00,105.09,105.09,105.0,105.05,34349.0,78.9529,78.9529,78.8852,78.9228,34349.0
2015-06-30 10:45:00,105.04,105.12,104.94,104.98,51293.0,78.9153,78.9754,78.8402,78.8702,51293.0
2015-06-30 10:50:00,104.97,105.12,104.84,105.1,36459.0,78.8627,78.9754,78.765,78.9604,36459.0
2015-06-30 10:55:00,105.11,105.28,105.05,105.23,28319.0,78.9679,79.0956,78.9228,79.058,28319.0
2015-06-30 11:00:00,105.23,105.34,105.23,105.33,24247.0,79.058,79.1407,79.058,79.1332,24247.0
2015-06-30 11:05:00,105.33,105.4,105.29,105.29,75878.0,79.1332,79.1858,79.1031,79.1031,75878.0
2015-06-30 11:10:00,105.32,105.39,105.19,105.39,39174.0,79.1257,79.1783,79.028,79.1783,39174.0
2015-06-30 11:15:00,105.38,105.49,105.35,105.44,90702.0,79.1707,79.2534,79.1482,79.2158,90702.0
2015-06-30 11:20:00,105.43,105.51,105.42,105.46,28380.0,79.2083,79.2684,79.2008,79.2308,28380.0
2015-06-30 11:25:00,105.46,105.54,105.33,105.34,36765.0,79.2308,79.2909,79.1332,79.1407,36765.0
2015-06-30 11:30:00,105.32,105.38,105.2,105.29,51236.0,79.1257,79.1707,79.0355,79.1031,51236.0
2015-06-30 11:35:00,105.29,105.32,105.22,105.32,33058.0,79.1031,79.1257,79.0505,79.1257,33058.0
2015-06-30 11:40:00,105.32,105.33,105.23,105.26,16717.0,79.1257,79.1332,79.058,79.0806,16717.0
2015-06-30 11:45:00,105.28,105.31,105.25,105.3,15196.0,79.0956,79.1181,79.0731,79.1106,15196.0
2015-06-30 11:50:00,105.3,105.31,105.17,105.18,35227.0,79.1106,79.1181,79.013,79.0205,35227.0
2015-06-30 11:55:00,105.2,105.21,105.11,105.13,23195.0,79.0355,79.043,78.9679,78.9829,23195.0
2015-06-30 12:00:00,105.14,105.18,105.12,105.17,15086.0,78.9904,79.0205,78.9754,79.013,15086.0
2015-06-30 12:05:00,105.16,105.22,105.06,105.19,30652.0,79.0055,79.0505,78.9303,79.028,30652.0
2015-06-30 12:10:00,105.2,105.2,105.07,105.08,14212.0,79.0355,79.0355,78.9378,78.9454,14212.0
2015-06-30 12:15:00,105.07,105.16,105.03,105.04,27395.0,78.9378,79.0055,78.9078,78.9153,27395.0
2015-06-30 12:20:00,105.04,105.04,104.83,104.93,28710.0,78.9153,78.9153,78.7575,78.8327,28710.0
2015-06-30 12:25:00,104.93,105.04,104.81,104.83,20796.0,78.8327,78.9153,78.7425,78.7575,20796.0
2015-06-30 12:30:00,104.82,104.89,104.73,104.85,56174.0,78.75,78.8026,78.6824,78.7726,56174.0
2015-06-30 12:35:00,104.86,104.9,104.83,104.9,13932.0,78.7801,78.8101,78.7575,78.8101,13932.0
2015-06-30 12:40:00,104.89,105.01,104.89,104.95,49863.0,78.8026,78.8928,78.8026,78.8477,49863.0
2015-06-30 12:45:00,104.94,105.01,104.87,104.96,16965.0,78.8402,78.8928,78.7876,78.8552,16965.0
2015-06-30 12:50:00,104.97,105.06,104.97,105.04,15552.0,78.8627,78.9303,78.8627,78.9153,15552.0
2015-06-30 12:55:00,105.03,105.17,105.02,105.17,17318.0,78.9078,79.013,78.9003,79.013,17318.0
2015-06-30 13:00:00,105.15,105.24,105.11,105.2,23851.0,78.9979,79.0656,78.9679,79.0355,23851.0
2015-06-30 13:05:00,105.21,105.22,105.12,105.19,21532.0,79.043,79.0505,78.9754,79.028,21532.0
2015-06-30 13:10:00,105.19,105.26,105.19,105.2,15105.0,79.028,79.0806,79.028,79.0355,15105.0
2015-06-30 13:15:00,105.21,105.23,105.09,105.14,19319.0,79.043,79.058,78.9529,78.9904,19319.0
2015-06-30 13:20:00,105.15,105.23,105.1,105.23,19155.0,78.9979,79.058,78.9604,79.058,19155.0
2015-06-30 13:25:00,105.24,105.4,105.21,105.35,29379.0,79.0656,79.1858,79.043,79.1482,29379.0
2015-06-30 13:30:00,105.35,105.36,105.23,105.31,26840.0,79.1482,79.1557,79.058,79.1181,26840.0
2015-06-30 13:35:00,105.29,105.42,105.28,105.42,13670.0,79.1031,79.2008,79.0956,79.2008,13670.0
2015-06-30 13:40:00,105.41,105.45,105.35,105.36,19093.0,79.1933,79.2233,79.1482,79.1557,19093.0
2015-06-30 13:45:00,105.35,105.43,105.35,105.38,17552.0,79.1482,79.2083,79.1482,79.1707,17552.0
2015-06-30 13:50:00,105.38,105.55,105.38,105.46,19698.0,79.1707,79.2985,79.1707,79.2308,19698.0
2015-06-30 13:55:00,105.44,105.47,105.31,105.32,13237.0,79.2158,79.2384,79.1181,79.1257,13237.0
2015-06-30 14:00:00,105.32,105.36,105.18,105.24,50043.0,79.1257,79.1557,79.0205,79.0656,50043.0
2015-06-30 14:05:00,105.24,105.57,105.2,105.48,37063.0,79.0656,79.3135,79.0355,79.2459,37063.0
2015-06-30 14:10:00,105.49,105.58,105.47,105.52,21606.0,79.2534,79.321,79.2384,79.2759,21606.0
2015-06-30 14:15:00,105.54,105.56,105.42,105.44,27458.0,79.2909,79.306,79.2008,79.2158,27458.0
2015-06-30 14:20:00,105.44,105.45,105.27,105.27,25377.0,79.2158,79.2233,79.0881,79.0881,25377.0
2015-06-30 14:25:00,105.27,105.33,105.19,105.28,25954.0,79.0881,79.1332,79.028,79.0956,25954.0
2015-06-30 14:30:00,105.28,105.31,105.14,105.22,48900.0,79.0956,79.1181,78.9904,79.0505,48900.0
2015-06-30 14:35:00,105.22,105.3,105.21,105.22,25527.0,79.0505,79.1106,79.043,79.0505,25527.0
2015-06-30 14:40:00,105.22,105.23,105.05,105.15,31619.0,79.0505,79.058,78.9228,78.9979,31619.0
2015-06-30 14:45:00,105.13,105.13,104.95,105.01,29199.0,78.9829,78.9829,78.8477,78.8928,29199.0
2015-06-30 14:50:00,105.02,105.06,104.95,104.96,27564.0,78.9003,78.9303,78.8477,78.8552,27564.0
2015-06-30 14:55:00,104.97,105.0,104.84,104.87,55135.0,78.8627,78.8852,78.765,78.7876,55135.0
2015-06-30 15:00:00,104.88,105.02,104.81,104.95,64763.0,78.7951,78.9003,78.7425,78.8477,64763.0
2015-06-30 15:05:00,104.95,104.99,104.91,104.95,45457.0,78.8477,78.8777,78.8176,78.8477,45457.0
2015-06-30 15:10:00,104.96,105.01,104.86,104.88,41918.0,78.8552,78.8928,78.7801,78.7951,41918.0
2015-06-30 15:15:00,104.87,105.02,104.85,104.89,59714.0,78.7876,78.9003,78.7726,78.8026,59714.0
2015-06-30 15:20:00,104.88,104.93,104.75,104.8,55894.0,78.7951,78.8327,78.6974,78.735,55894.0
2015-06-30 15:25:00,104.81,104.94,104.81,104.94,41980.0,78.7425,78.8402,78.7425,78.8402,41980.0
2015-06-30 15:30:00,104.94,105.13,104.93,105.04,45243.0,78.8402,78.9829,78.8327,78.9153,45243.0
2015-06-30 15:35:00,105.05,105.1,105.02,105.04,109381.0,78.9228,78.9604,78.9003,78.9153,109381.0
2015-06-30 15:40:00,105.05,105.05,104.89,104.92,68612.0,78.9228,78.9228,78.8026,78.8251,68612.0
2015-06-30 15:45:00,104.92,105.17,104.89,105.17,144176.0,78.8251,79.013,78.8026,79.013,144176.0
2015-06-30 15:50:00,105.17,105.25,105.11,105.23,113346.0,79.013,79.0731,78.9679,79.058,113346.0
2015-06-30 15:55:00,105.23,105.23,104.8,104.85,259783.0,79.058,79.058,78.735,78.7726,259783.0
2015-07-01 09:30:00,105.75,105.75,105.17,105.55,90503.0,79.4487,79.4487,79.013,79.2985,90503.0
2015-07-01 09:35:00,105.58,105.78,105.55,105.72,22641.0,79.321,79.4713,79.2985,79.4262,22641.0
2015-07-01 09:40:00,105.72,105.88,105.71,105.78,28385.0,79.4262,79.5464,79.4187,79.4713,28385.0
2015-07-01 09:45:00,105.76,105.76,105.46,105.55,38283.0,79.4562,79.4562,79.2308,79.2985,38283.0
2015-07-01 09:50:00,105.54,105.61,105.5,105.57,20918.0,79.2909,79.3435,79.2609,79.3135,20918.0
2015-07-01 09:55:00,105.56,105.58,105.45,105.51,30117.0,79.306,79.321,79.2233,79.2684,30117.0
2015-07-01 10:00:00,105.51,105.71,105.47,105.66,45603.0,79.2684,79.4187,79.2384,79.3811,45603.0
2015-07-01 10:05:00,105.67,105.67,105.4,105.46,42660.0,79.3886,79.3886,79.1858,79.2308,42660.0
2015-07-01 10:10:00,105.46,105.53,105.34,105.43,77511.0,79.2308,79.2834,79.1407,79.2083,77511.0
2015-07-01 10:15:00,105.42,105.43,105.21,105.22,38783.0,79.2008,79.2083,79.043,79.0505,38783.0
2015-07-01 10:20:00,105.23,105.43,105.23,105.41,26566.0,79.058,79.2083,79.058,79.1933,26566.0
2015-07-01 10:25:00,105.4,105.42,105.27,105.29,28526.0,79.1858,79.2008,79.0881,79.1031,28526.0
2015-07-01 10:30:00,105.29,105.3,104.97,105.06,83478.0,79.1031,79.1106,78.8627,78.9303,83478.0
2015-07-01 10:35:00,105.08,105.11,104.98,105.0,48087.0,78.9454,78.9679,78.8702,78.8852,48087.0
2015-07-01 10:40:00,105.0,105.17,104.99,105.16,25872.0,78.8852,79.013,78.8777,79.0055,25872.0
2015-07-01 10:45:00,105.16,105.17,104.92,104.98,28165.0,79.0055,79.013,78.8251,78.8702,28165.0
2015-07-01 10:50:00,104.98,105.03,104.86,104.97,24531.0,78.8702,78.9078,78.7801,78.8627,24531.0
2015-07-01 10:55:00,104.97,105.14,104.97,105.13,21931.0,78.8627,78.9904,78.8627,78.9829,21931.0
2015-07-01 11:00:00,105.14,105.18,105.08,105.16,34089.0,78.9904,79.0205,78.9454,79.0055,34089.0
2015-07-01 11:05:00,105.17,105.22,105.14,105.17,23711.0,79.013,79.0505,78.9904,79.013,23711.0
2015-07-01 11:10:00,105.16,105.24,105.16,105.2,42432.0,79.0055,79.0656,79.0055,79.0355,42432.0
2015-07-01 11:15:00,105.21,105.25,105.13,105.21,53937.0,79.043,79.0731,78.9829,79.043,53937.0
2015-07-01 11:20:00,105.2,105.27,105.16,105.26,29891.0,79.0355,79.0881,79.0055,79.0806,29891.0
2015-07-01 11:25:00,105.25,105.31,105.23,105.26,43659.0,79.0731,79.1181,79.058,79.0806,43659.0
2015-07-01 11:30:00,105.25,105.32,105.22,105.32,24460.0,79.0731,79.1257,79.0505,79.1257,24460.0
2015-07-01 11:35:00,105.32,105.32,105.13,105.18,38406.0,79.1257,79.1257,78.9829,79.0205,38406.0
2015-07-01 11:40:00,105.16,105.19,105.1,105.16,35919.0,79.0055,79.028,78.9604,79.0055,35919.0
2015-07-01 11:45:00,105.15,105.29,105.13,105.29,18794.0,78.9979,79.1031,78.9829,79.1031,18794.0
2015-07-01 11:50:00,105.28,105.31,105.21,105.24,21440.0,79.0956,79.1181,79.043,79.0656,21440.0
2015-07-01 11:55:00,105.23,105.25,105.13,105.15,30291.0,79.058,79.0731,78.9829,78.9979,30291.0
2015-07-01 12:00:00,105.15,105.2,105.1,105.12,18486.0,78.9979,79.0355,78.9604,78.9754,18486.0
2015-07-01 12:05:00,105.12,105.2,105.11,105.15,26397.0,78.9754,79.0355,78.9679,78.9979,26397.0
2015-07-01 12:10:00,105.15,105.17,105.09,105.14,26110.0,78.9979,79.013,78.9529,78.9904,26110.0
2015-07-01 12:15:00,105.14,105.19,105.11,105.15,20152.0,78.9904,79.028,78.9679,78.9979,20152.0
2015-07-01 12:20:00,105.14,105.15,105.03,105.06,35302.0,78.9904,78.9979,78.9078,78.9303,35302.0
2015-07-01 12:25:00,105.07,105.19,105.06,105.17,17023.0,78.9378,79.028,78.9303,79.013,17023.0
2015-07-01 12:30:00,105.17,105.24,105.16,105.24,18354.0,79.013,79.0656,79.0055,79.0656,18354.0
2015-07-01 12:35:00,105.24,105.3,105.22,105.26,30561.0,79.0656,79.1106,79.0505,79.0806,30561.0
2015-07-01 12:40:00,105.24,105.31,105.18,105.19,57182.0,79.0656,79.1181,79.0205,79.028,57182.0
2015-07-01 12:45:00,105.19,105.29,105.19,105.24,21710.0,79.028,79.1031,79.028,79.0656,21710.0
2015-07-01 12:50:00,105.24,105.26,105.21,105.25,20228.0,79.0656,79.0806,79.043,79.0731,20228.0
2015-07-01 12:55:00,105.25,105.25,105.15,105.19,32152.0,79.0731,79.0731,78.9979,79.028,32152.0
2015-07-01 13:00:00,105.18,105.18,105.11,105.16,21363.0,79.0205,79.0205,78.9679,79.0055,21363.0
2015-07-01 13:05:00,105.16,105.21,105.05,105.11,32099.0,79.0055,79.043,78.9228,78.9679,32099.0
2015-07-01 13:10:00,105.11,105.16,105.1,105.11,38654.0,78.9679,79.0055,78.9604,78.9679,38654.0
2015-07-01 13:15:00,105.11,105.21,105.11,105.21,21998.0,78.9679,79.043,78.9679,79.043,21998.0
2015-07-01 13:20:00,105.21,105.28,105.2,105.25,24842.0,79.043,79.0956,79.0355,79.0731,24842.0
2015-07-01 13:25:00,105.25,105.26,105.18,105.18,20574.0,79.0731,79.0806,79.0205,79.0205,20574.0
2015-07-01 13:30:00,105.18,105.31,105.18,105.29,24161.0,79.0205,79.1181,79.0205,79.1031,24161.0
2015-07-01 13:35:00,105.28,105.34,105.28,105.32,20727.0,79.0956,79.1407,79.0956,79.1257,20727.0
2015-07-01 13:40:00,105.32,105.37,105.31,105.36,43363.0,79.1257,79.1632,79.1181,79.1557,43363.0
2015-07-01 13:45:00,105.36,105.43,105.36,105.43,15573.0,79.1557,79.2083,79.1557,79.2083,15573.0
2015-07-01 13:50:00,105.43,105.44,105.38,105.42,25012.0,79.2083,79.2158,79.1707,79.2008,25012.0
2015-07-01 13:55:00,105.4,105.47,105.24,105.24,55644.0,79.1858,79.2384,79.0656,79.0656,55644.0
2015-07-01 14:00:00,105.25,105.29,105.03,105.12,34952.0,79.0731,79.1031,78.9078,78.9754,34952.0
2015-07-01 14:05:00,105.12,105.2,105.12,105.17,21679.0,78.9754,79.0355,78.9754,79.013,21679.0
2015-07-01 14:10:00,105.17,105.19,105.14,105.17,33462.0,79.013,79.028,78.9904,79.013,33462.0
2015-07-01 14:15:00,105.2,105.27,105.18,105.27,27477.0,79.0355,79.0881,79.0205,79.0881,27477.0
2015-07-01 14:20:00,105.28,105.29,105.24,105.24,25270.0,79.0956,79.1031,79.0656,79.0656,25270.0
2015-07-01 14:25:00,105.24,105.27,105.2,105.21,45409.0,79.0656,79.0881,79.0355,79.043,45409.0
2015-07-01 14:30:00,105.22,105.22,105.12,105.14,30915.0,79.0505,79.0505,78.9754,78.9904,30915.0
2015-07-01 14:35:00,105.14,105.3,105.13,105.28,55166.0,78.9904,79.1106,78.9829,79.0956,55166.0
2015-07-01 14:40:00,105.27,105.29,105.24,105.27,25591.0,79.0881,79.1031,79.0656,79.0881,25591.0
2015-07-01 14:45:00,105.27,105.35,105.23,105.33,41331.0,79.0881,79.1482,79.058,79.1332,41331.0
2015-07-01 14:50:00,105.33,105.38,105.28,105.37,32151.0,79.1332,79.1707,79.0956,79.1632,32151.0
2015-07-01 14:55:00,105.37,105.42,105.35,105.39,40422.0,79.1632,79.2008,79.1482,79.1783,40422.0
2015-07-01 15:00:00,105.39,105.39,105.32,105.36,42831.0,79.1783,79.1783,79.1257,79.1557,42831.0
2015-07-01 15:05:00,105.37,105.46,105.34,105.37,48625.0,79.1632,79.2308,79.1407,79.1632,48625.0
2015-07-01 15:10:00,105.36,105.4,105.31,105.38,34479.0,79.1557,79.1858,79.1181,79.1707,34479.0
2015-07-01 15:15:00,105.38,105.38,105.31,105.37,78260.0,79.1707,79.1707,79.1181,79.1632,78260.0
2015-07-01 15:20:00,105.37,105.45,105.36,105.45,53070.0,79.1632,79.2233,79.1557,79.2233,53070.0
2015-07-01 15:25:00,105.45,105.54,105.43,105.54,44227.0,79.2233,79.2909,79.2083,79.2909,44227.0
2015-07-01 15:30:00,105.54,105.59,105.47,105.48,80690.0,79.2909,79.3285,79.2384,79.2459,80690.0
2015-07-01 15:35:00,105.48,105.54,105.45,105.54,80911.0,79.2459,79.2909,79.2233,79.2909,80911.0
2015-07-01 15:40:00,105.53,105.58,105.47,105.58,105608.0,79.2834,79.321,79.2384,79.321,105608.0
2015-07-01 15:45:00,105.58,105.62,105.55,105.62,114705.0,79.321,79.351,79.2985,79.351,114705.0
2015-07-01 15:50:00,105.61,105.65,105.56,105.65,103874.0,79.3435,79.3736,79.306,79.3736,103874.0
2015-07-01 15:55:00,105.65,105.8,105.6,105.77,271275.0,79.3736,79.4863,79.336,79.4637,271275.0
2015-07-02 09:30:00,105.83,106.22,105.75,106.09,61498.0,79.5088,79.8018,79.4487,79.7042,61498.0
2015-07-02 09:35:00,106.02,106.09,105.9,106.01,17884.0,79.6516,79.7042,79.5614,79.644,17884.0
2015-07-02 09:40:00,105.97,106.04,105.87,105.99,16212.0,79.614,79.6666,79.5389,79.629,16212.0
2015-07-02 09:45:00,105.99,106.0,105.86,105.9,18383.0,79.629,79.6365,79.5314,79.5614,18383.0
2015-07-02 09:50:00,105.89,105.9,105.72,105.76,13292.0,79.5539,79.5614,79.4262,79.4562,13292.0
2015-07-02 09:55:00,105.75,105.86,105.74,105.86,10527.0,79.4487,79.5314,79.4412,79.5314,10527.0
2015-07-02 10:00:00,105.82,105.96,105.82,105.93,18535.0,79.5013,79.6065,79.5013,79.5839,18535.0
2015-07-02 10:05:00,105.93,105.96,105.86,105.88,15364.0,79.5839,79.6065,79.5314,79.5464,15364.0
2015-07-02 10:10:00,105.89,105.91,105.81,105.82,10124.0,79.5539,79.5689,79.4938,79.5013,10124.0
2015-07-02 10:15:00,105.82,105.96,105.8,105.92,16385.0,79.5013,79.6065,79.4863,79.5764,16385.0
2015-07-02 10:20:00,105.92,105.93,105.86,105.86,16131.0,79.5764,79.5839,79.5314,79.5314,16131.0
2015-07-02 10:25:00,105.86,105.97,105.85,105.95,15763.0,79.5314,79.614,79.5238,79.599,15763.0
2015-07-02 10:30:00,105.97,105.99,105.93,105.93,10353.0,79.614,79.629,79.5839,79.5839,10353.0
2015-07-02 10:35:00,105.93,105.94,105.79,105.86,35410.0,79.5839,79.5915,79.4788,79.5314,35410.0
2015-07-02 10:40:00,105.86,105.96,105.83,105.95,16805.0,79.5314,79.6065,79.5088,79.599,16805.0
2015-07-02 10:45:00,105.95,105.99,105.92,105.98,38619.0,79.599,79.629,79.5764,79.6215,38619.0
2015-07-02 10:50:00,105.97,106.04,105.9,106.0,33730.0,79.614,79.6666,79.5614,79.6365,33730.0
2015-07-02 10:55:00,105.98,106.01,105.92,105.97,23333.0,79.6215,79.644,79.5764,79.614,23333.0
2015-07-02 11:00:00,105.96,105.96,105.8,105.86,57859.0,79.6065,79.6065,79.4863,79.5314,57859.0
2015-07-02 11:05:00,105.84,105.89,105.68,105.72,17358.0,79.5163,79.5539,79.3961,79.4262,17358.0
2015-07-02 11:10:00,105.71,105.78,105.64,105.77,25142.0,79.4187,79.4713,79.3661,79.4637,25142.0
2015-07-02 11:15:00,105.77,105.83,105.75,105.82,19575.0,79.4637,79.5088,79.4487,79.5013,19575.0
2015-07-02 11:20:00,105.82,105.82,105.65,105.67,20617.0,79.5013,79.5013,79.3736,79.3886,20617.0
2015-07-02 11:25:00,105.69,105.73,105.65,105.65,12864.0,79.4036,79.4337,79.3736,79.3736,12864.0
2015-07-02 11:30:00,105.63,105.71,105.59,105.69,8812.0,79.3586,79.4187,79.3285,79.4036,8812.0
2015-07-02 11:35:00,105.7,105.77,105.7,105.76,8825.0,79.4112,79.4637,79.4112,79.4562,8825.0
2015-07-02 11:40:00,105.76,105.82,105.72,105.77,14844.0,79.4562,79.5013,79.4262,79.4637,14844.0
2015-07-02 11:45:00,105.75,105.82,105.73,105.81,11630.0,79.4487,79.5013,79.4337,79.4938,11630.0
2015-07-02 11:50:00,105.79,105.79,105.73,105.75,6315.0,79.4788,79.4788,79.4337,79.4487,6315.0
2015-07-02 11:55:00,105.73,105.73,105.61,105.65,18797.0,79.4337,79.4337,79.3435,79.3736,18797.0
2015-07-02 12:00:00,105.65,105.7,105.65,105.68,10532.0,79.3736,79.4112,79.3736,79.3961,10532.0
2015-07-02 12:05:00,105.67,105.73,105.63,105.68,65714.0,79.3886,79.4337,79.3586,79.3961,65714.0
2015-07-02 12:10:00,105.68,105.71,105.62,105.64,32063.0,79.3961,79.4187,79.351,79.3661,32063.0
2015-07-02 12:15:00,105.64,105.64,105.55,105.55,30148.0,79.3661,79.3661,79.2985,79.2985,30148.0
2015-07-02 12:20:00,105.56,105.61,105.43,105.44,15390.0,79.306,79.3435,79.2083,79.2158,15390.0
2015-07-02 12:25:00,105.45,105.47,105.35,105.36,23807.0,79.2233,79.2384,79.1482,79.1557,23807.0
2015-07-02 12:30:00,105.36,105.47,105.35,105.45,9207.0,79.1557,79.2384,79.1482,79.2233,9207.0
2015-07-02 12:35:00,105.44,105.49,105.41,105.43,9478.0,79.2158,79.2534,79.1933,79.2083,9478.0
2015-07-02 12:40:00,105.43,105.49,105.42,105.44,8671.0,79.2083,79.2534,79.2008,79.2158,8671.0
2015-07-02 12:45:00,105.43,105.54,105.42,105.52,5491.0,79.2083,79.2909,79.2008,79.2759,5491.0
2015-07-02 12:50:00,105.5,105.5,105.44,105.46,7442.0,79.2609,79.2609,79.2158,79.2308,7442.0
2015-07-02 12:55:00,105.46,105.5,105.46,105.49,11313.0,79.2308,79.2609,79.2308,79.2534,11313.0
2015-07-02 13:00:00,105.5,105.5,105.39,105.41,9681.0,79.2609,79.2609,79.1783,79.1933,9681.0
2015-07-02 13:05:00,105.41,105.46,105.39,105.45,10184.0,79.1933,79.2308,79.1783,79.2233,10184.0
2015-07-02 13:10:00,105.45,105.49,105.39,105.39,19941.0,79.2233,79.2534,79.1783,79.1783,19941.0
2015-07-02 13:15:00,105.4,105.45,105.39,105.41,7567.0,79.1858,79.2233,79.1783,79.1933,7567.0
2015-07-02 13:20:00,105.4,105.41,105.37,105.4,6257.0,79.1858,79.1933,79.1632,79.1858,6257.0
2015-07-02 13:25:00,105.41,105.48,105.41,105.48,10624.0,79.1933,79.2459,79.1933,79.2459,10624.0
2015-07-02 13:30:00,105.49,105.52,105.46,105.52,8615.0,79.2534,79.2759,79.2308,79.2759,8615.0
2015-07-02 13:35:00,105.52,105.53,105.44,105.45,13542.0,79.2759,79.2834,79.2158,79.2233,13542.0
2015-07-02 13:40:00,105.45,105.51,105.42,105.51,9193.0,79.2233,79.2684,79.2008,79.2684,9193.0
2015-07-02 13:45:00,105.52,105.54,105.5,105.5,14730.0,79.2759,79.2909,79.2609,79.2609,14730.0
2015-07-02 13:50:00,105.5,105.56,105.5,105.55,23816.0,79.2609,79.306,79.2609,79.2985,23816.0
2015-07-02 13:55:00,105.56,105.58,105.48,105.49,32261.0,79.306,79.321,79.2459,79.2534,32261.0
2015-07-02 14:00:00,105.49,105.49,105.44,105.48,11564.0,79.2534,79.2534,79.2158,79.2459,11564.0
2015-07-02 14:05:00,105.48,105.5,105.4,105.5,13977.0,79.2459,79.2609,79.1858,79.2609,13977.0
2015-07-02 14:10:00,105.5,105.54,105.45,105.46,13622.0,79.2609,79.2909,79.2233,79.2308,13622.0
2015-07-02 14:15:00,105.47,105.5,105.43,105.49,4539.0,79.2384,79.2609,79.2083,79.2534,4539.0
2015-07-02 14:20:00,105.49,105.58,105.44,105.58,20117.0,79.2534,79.321,79.2158,79.321,20117.0
2015-07-02 14:25:00,105.58,105.59,105.54,105.55,11212.0,79.321,79.3285,79.2909,79.2985,11212.0
2015-07-02 14:30:00,105.56,105.56,105.52,105.53,41519.0,79.306,79.306,79.2759,79.2834,41519.0
2015-07-02 14:35:00,105.55,105.58,105.53,105.55,14525.0,79.2985,79.321,79.2834,79.2985,14525.0
2015-07-02 14:40:00,105.55,105.57,105.49,105.5,22562.0,79.2985,79.3135,79.2534,79.2609,22562.0
2015-07-02 14:45:00,105.51,105.62,105.5,105.62,38016.0,79.2684,79.351,79.2609,79.351,38016.0
2015-07-02 14:50:00,105.62,105.62,105.55,105.56,21307.0,79.351,79.351,79.2985,79.306,21307.0
2015-07-02 14:55:00,105.56,105.74,105.55,105.7,26018.0,79.306,79.4412,79.2985,79.4112,26018.0
2015-07-02 15:00:00,105.7,105.71,105.65,105.66,12594.0,79.4112,79.4187,79.3736,79.3811,12594.0
2015-07-02 15:05:00,105.66,105.69,105.56,105.58,23543.0,79.3811,79.4036,79.306,79.321,23543.0
2015-07-02 15:10:00,105.58,105.64,105.57,105.63,25623.0,79.321,79.3661,79.3135,79.3586,25623.0
2015-07-02 15:15:00,105.61,105.62,105.55,105.56,38735.0,79.3435,79.351,79.2985,79.306,38735.0
2015-07-02 15:20:00,105.56,105.71,105.55,105.71,37864.0,79.306,79.4187,79.2985,79.4187,37864.0
2015-07-02 15:25:00,105.7,105.71,105.62,105.65,34944.0,79.4112,79.4187,79.351,79.3736,34944.0
2015-07-02 15:30:00,105.64,105.67,105.55,105.66,61520.0,79.3661,79.3886,79.2985,79.3811,61520.0
2015-07-02 15:35:00,105.65,105.65,105.59,105.63,41835.0,79.3736,79.3736,79.3285,79.3586,41835.0
2015-07-02 15:40:00,105.62,105.66,105.59,105.65,45579.0,79.351,79.3811,79.3285,79.3736,45579.0
2015-07-02 15:45:00,105.64,105.69,105.62,105.63,54468.0,79.3661,79.4036,79.351,79.3586,54468.0
2015-07-02 15:50:00,105.63,105.69,105.57,105.57,64499.0,79.3586,79.4036,79.3135,79.3135,64499.0
2015-07-02 15:55:00,105.58,105.75,105.55,105.55,213492.0,79.321,79.4487,79.2985,79.2985,213492.0
2015-07-06 09:30:00,103.88,104.47,103.63,104.45,156730.0,78.0438,78.4871,77.856,78.472,156730.0
2015-07-06 09:35:00,104.43,104.97,104.42,104.77,80579.0,78.457,78.8627,78.4495,78.7125,80579.0
2015-07-06 09:40:00,104.76,104.9,104.73,104.82,54681.0,78.7049,78.8101,78.6824,78.75,54681.0
2015-07-06 09:45:00,104.83,105.04,104.81,104.94,48674.0,78.7575,78.9153,78.7425,78.8402,48674.0
2015-07-06 09:50:00,104.92,105.14,104.92,105.08,50393.0,78.8251,78.9904,78.8251,78.9454,50393.0
2015-07-06 09:55:00,105.06,105.1,104.94,104.99,29085.0,78.9303,78.9604,78.8402,78.8777,29085.0
2015-07-06 10:00:00,104.97,105.01,104.81,104.95,35842.0,78.8627,78.8928,78.7425,78.8477,35842.0
2015-07-06 10:05:00,104.95,105.16,104.84,105.15,29105.0,78.8477,79.0055,78.765,78.9979,29105.0
2015-07-06 10:10:00,105.17,105.44,105.13,105.38,58716.0,79.013,79.2158,78.9829,79.1707,58716.0
2015-07-06 10:15:00,105.37,105.43,105.27,105.34,25190.0,79.1632,79.2083,79.0881,79.1407,25190.0
2015-07-06 10:20:00,105.35,105.43,105.19,105.3,32632.0,79.1482,79.2083,79.028,79.1106,32632.0
2015-07-06 10:25:00,105.31,105.44,105.27,105.3,20633.0,79.1181,79.2158,79.0881,79.1106,20633.0
2015-07-06 10:30:00,105.3,105.62,105.28,105.6,41301.0,79.1106,79.351,79.0956,79.336,41301.0
2015-07-06 10:35:00,105.61,105.62,105.46,105.5,37224.0,79.3435,79.351,79.2308,79.2609,37224.0
2015-07-06 10:40:00,105.5,105.52,105.44,105.46,88505.0,79.2609,79.2759,79.2158,79.2308,88505.0
2015-07-06 10:45:00,105.46,105.77,105.46,105.64,45938.0,79.2308,79.4637,79.2308,79.3661,45938.0
2015-07-06 10:50:00,105.64,105.65,105.53,105.61,20523.0,79.3661,79.3736,79.2834,79.3435,20523.0
2015-07-06 10:55:00,105.63,105.67,105.53,105.59,57392.0,79.3586,79.3886,79.2834,79.3285,57392.0
2015-07-06 11:00:00,105.59,105.6,105.47,105.5,80030.0,79.3285,79.336,79.2384,79.2609,80030.0
2015-07-06 11:05:00,105.52,105.6,105.49,105.55,18279.0,79.2759,79.336,79.2534,79.2985,18279.0
2015-07-06 11:10:00,105.54,105.55,105.43,105.54,18158.0,79.2909,79.2985,79.2083,79.2909,18158.0
2015-07-06 11:15:00,105.53,105.55,105.42,105.48,22194.0,79.2834,79.2985,79.2008,79.2459,22194.0
2015-07-06 11:20:00,105.47,105.49,105.35,105.36,22190.0,79.2384,79.2534,79.1482,79.1557,22190.0
2015-07-06 11:25:00,105.35,105.41,105.32,105.4,19502.0,79.1482,79.1933,79.1257,79.1858,19502.0
2015-07-06 11:30:00,105.39,105.4,105.28,105.37,33679.0,79.1783,79.1858,79.0956,79.1632,33679.0
2015-07-06 11:35:00,105.36,105.37,105.31,105.34,26482.0,79.1557,79.1632,79.1181,79.1407,26482.0
2015-07-06 11:40:00,105.35,105.36,105.24,105.31,126823.0,79.1482,79.1557,79.0656,79.1181,126823.0
2015-07-06 11:45:00,105.32,105.38,105.32,105.35,31462.0,79.1257,79.1707,79.1257,79.1482,31462.0
2015-07-06 11:50:00,105.37,105.37,105.27,105.27,24281.0,79.1632,79.1632,79.0881,79.0881,24281.0
2015-07-06 11:55:00,105.29,105.37,105.29,105.34,20654.0,79.1031,79.1632,79.1031,79.1407,20654.0
2015-07-06 12:00:00,105.35,105.36,105.26,105.29,23935.0,79.1482,79.1557,79.0806,79.1031,23935.0
2015-07-06 12:05:00,105.3,105.33,105.25,105.27,17757.0,79.1106,79.1332,79.0731,79.0881,17757.0
2015-07-06 12:10:00,105.26,105.31,105.23,105.3,18698.0,79.0806,79.1181,79.058,79.1106,18698.0
2015-07-06 12:15:00,105.3,105.31,105.26,105.3,18794.0,79.1106,79.1181,79.0806,79.1106,18794.0
2015-07-06 12:20:00,105.32,105.36,105.26,105.3,14185.0,79.1257,79.1557,79.0806,79.1106,14185.0
2015-07-06 12:25:00,105.29,105.34,105.27,105.27,10940.0,79.1031,79.1407,79.0881,79.0881,10940.0
2015-07-06 12:30:00,105.28,105.28,105.21,105.23,17807.0,79.0956,79.0956,79.043,79.058,17807.0
2015-07-06 12:35:00,105.22,105.22,105.06,105.08,19796.0,79.0505,79.0505,78.9303,78.9454,19796.0
2015-07-06 12:40:00,105.08,105.15,105.07,105.14,19405.0,78.9454,78.9979,78.9378,78.9904,19405.0
2015-07-06 12:45:00,105.15,105.17,105.09,105.1,28019.0,78.9979,79.013,78.9529,78.9604,28019.0
2015-07-06 12:50:00,105.1,105.1,105.05,105.06,25528.0,78.9604,78.9604,78.9228,78.9303,25528.0
2015-07-06 12:55:00,105.06,105.06,105.0,105.05,34962.0,78.9303,78.9303,78.8852,78.9228,34962.0
2015-07-06 13:00:00,105.06,105.06,105.0,105.02,41934.0,78.9303,78.9303,78.8852,78.9003,41934.0
2015-07-06 13:05:00,105.01,105.07,104.98,104.99,25561.0,78.8928,78.9378,78.8702,78.8777,25561.0
2015-07-06 13:10:00,104.99,105.04,104.95,104.96,32223.0,78.8777,78.9153,78.8477,78.8552,32223.0
2015-07-06 13:15:00,104.95,104.96,104.76,104.77,32220.0,78.8477,78.8552,78.7049,78.7125,32220.0
2015-07-06 13:20:00,104.77,104.79,104.74,104.76,20608.0,78.7125,78.7275,78.6899,78.7049,20608.0
2015-07-06 13:25:00,104.74,104.83,104.74,104.83,14035.0,78.6899,78.7575,78.6899,78.7575,14035.0
2015-07-06 13:30:00,104.82,104.82,104.74,104.74,32244.0,78.75,78.75,78.6899,78.6899,32244.0
2015-07-06 13:35:00,104.73,104.75,104.7,104.75,15616.0,78.6824,78.6974,78.6599,78.6974,15616.0
2015-07-06 13:40:00,104.75,104.78,104.64,104.78,14796.0,78.6974,78.72,78.6148,78.72,14796.0
2015-07-06 13:45:00,104.78,104.78,104.6,104.69,18585.0,78.72,78.72,78.5847,78.6523,18585.0
2015-07-06 13:50:00,104.71,104.77,104.68,104.73,13358.0,78.6674,78.7125,78.6448,78.6824,13358.0
2015-07-06 13:55:00,104.72,104.79,104.68,104.72,17945.0,78.6749,78.7275,78.6448,78.6749,17945.0
2015-07-06 14:00:00,104.7,104.73,104.55,104.6,28323.0,78.6599,78.6824,78.5472,78.5847,28323.0
2015-07-06 14:05:00,104.6,104.7,104.57,104.69,21911.0,78.5847,78.6599,78.5622,78.6523,21911.0
2015-07-06 14:10:00,104.7,104.77,104.68,104.75,38130.0,78.6599,78.7125,78.6448,78.6974,38130.0
2015-07-06 14:15:00,104.76,104.77,104.6,104.67,53625.0,78.7049,78.7125,78.5847,78.6373,53625.0
2015-07-06 14:20:00,104.68,104.78,104.67,104.69,26500.0,78.6448,78.72,78.6373,78.6523,26500.0
2015-07-06 14:25:00,104.68,104.74,104.63,104.68,25403.0,78.6448,78.6899,78.6073,78.6448,25403.0
2015-07-06 14:30:00,104.67,104.7,104.66,104.68,21460.0,78.6373,78.6599,78.6298,78.6448,21460.0
2015-07-06 14:35:00,104.69,104.7,104.64,104.64,18669.0,78.6523,78.6599,78.6148,78.6148,18669.0
2015-07-06 14:40:00,104.63,104.7,104.56,104.58,18686.0,78.6073,78.6599,78.5547,78.5697,18686.0
2015-07-06 14:45:00,104.57,104.8,104.55,104.76,21258.0,78.5622,78.735,78.5472,78.7049,21258.0
2015-07-06 14:50:00,104.76,104.78,104.65,104.68,35831.0,78.7049,78.72,78.6223,78.6448,35831.0
2015-07-06 14:55:00,104.68,104.68,104.56,104.59,45013.0,78.6448,78.6448,78.5547,78.5772,45013.0
2015-07-06 15:00:00,104.6,104.65,104.56,104.58,51149.0,78.5847,78.6223,78.5547,78.5697,51149.0
2015-07-06 15:05:00,104.58,104.69,104.58,104.66,23058.0,78.5697,78.6523,78.5697,78.6298,23058.0
2015-07-06 15:10:00,104.67,104.77,104.66,104.7,51998.0,78.6373,78.7125,78.6298,78.6599,51998.0
2015-07-06 15:15:00,104.71,104.79,104.7,104.75,52663.0,78.6674,78.7275,78.6599,78.6974,52663.0
2015-07-06 15:20:00,104.74,104.85,104.73,104.76,46384.0,78.6899,78.7726,78.6824,78.7049,46384.0
2015-07-06 15:25:00,104.75,104.85,104.74,104.79,23430.0,78.6974,78.7726,78.6899,78.7275,23430.0
2015-07-06 15:30:00,104.79,104.99,104.78,104.97,41844.0,78.7275,78.8777,78.72,78.8627,41844.0
2015-07-06 15:35:00,104.98,105.02,104.92,104.93,43573.0,78.8702,78.9003,78.8251,78.8327,43573.0
2015-07-06 15:40:00,104.93,104.93,104.81,104.84,60414.0,78.8327,78.8327,78.7425,78.765,60414.0
2015-07-06 15:45:00,104.84,104.92,104.83,104.83,81845.0,78.765,78.8251,78.7575,78.7575,81845.0
2015-07-06 15:50:00,104.84,104.93,104.83,104.84,143354.0,78.765,78.8327,78.7575,78.765,143354.0
2015-07-06 15:55:00,104.85,104.94,104.74,104.83,392869.0,78.7726,78.8402,78.6899,78.7575,392869.0
2015-07-07 09:30:00,105.1,105.39,104.95,105.27,66244.0,78.9604,79.1783,78.8477,79.0881,66244.0
2015-07-07 09:35:00,105.23,105.4,105.11,105.4,20004.0,79.058,79.1858,78.9679,79.1858,20004.0
2015-07-07 09:40:00,105.33,105.43,105.27,105.4,22983.0,79.1332,79.2083,79.0881,79.1858,22983.0
2015-07-07 09:45:00,105.39,105.53,105.37,105.46,27889.0,79.1783,79.2834,79.1632,79.2308,27889.0
2015-07-07 09:50:00,105.46,105.46,105.3,105.38,47723.0,79.2308,79.2308,79.1106,79.1707,47723.0
2015-07-07 09:55:00,105.37,105.38,105.21,105.29,46548.0,79.1632,79.1707,79.043,79.1031,46548.0
2015-07-07 10:00:00,105.29,105.33,105.08,105.08,81337.0,79.1031,79.1332,78.9454,78.9454,81337.0
2015-07-07 10:05:00,105.09,105.13,104.85,105.03,53825.0,78.9529,78.9829,78.7726,78.9078,53825.0
2015-07-07 10:10:00,105.03,105.2,105.01,105.11,41196.0,78.9078,79.0355,78.8928,78.9679,41196.0
2015-07-07 10:15:00,105.1,105.1,104.91,105.04,47280.0,78.9604,78.9604,78.8176,78.9153,47280.0
2015-07-07 10:20:00,105.03,105.05,104.91,104.98,84526.0,78.9078,78.9228,78.8176,78.8702,84526.0
2015-07-07 10:25:00,104.99,104.99,104.7,104.78,51966.0,78.8777,78.8777,78.6599,78.72,51966.0
2015-07-07 10:30:00,104.78,104.78,104.54,104.55,52911.0,78.72,78.72,78.5397,78.5472,52911.0
2015-07-07 10:35:00,104.55,104.56,104.42,104.47,52814.0,78.5472,78.5547,78.4495,78.4871,52814.0
2015-07-07 10:40:00,104.48,104.51,104.28,104.44,48976.0,78.4946,78.5171,78.3443,78.4645,48976.0
2015-07-07 10:45:00,104.44,104.55,104.24,104.24,292942.0,78.4645,78.5472,78.3143,78.3143,292942.0
2015-07-07 10:50:00,104.24,104.45,104.24,104.45,73220.0,78.3143,78.472,78.3143,78.472,73220.0
2015-07-07 10:55:00,104.44,104.56,104.37,104.54,52354.0,78.4645,78.5547,78.4119,78.5397,52354.0
2015-07-07 11:00:00,104.54,104.56,104.34,104.37,55560.0,78.5397,78.5547,78.3894,78.4119,55560.0
2015-07-07 11:05:00,104.39,104.52,104.31,104.48,32195.0,78.427,78.5246,78.3669,78.4946,32195.0
2015-07-07 11:10:00,104.49,104.65,104.45,104.62,36739.0,78.5021,78.6223,78.472,78.5998,36739.0
2015-07-07 11:15:00,104.61,104.61,104.43,104.43,42049.0,78.5922,78.5922,78.457,78.457,42049.0
2015-07-07 11:20:00,104.44,104.45,104.28,104.34,28062.0,78.4645,78.472,78.3443,78.3894,28062.0
2015-07-07 11:25:00,104.37,104.41,104.07,104.17,46795.0,78.4119,78.442,78.1866,78.2617,46795.0
2015-07-07 11:30:00,104.18,104.28,104.11,104.19,30526.0,78.2692,78.3443,78.2166,78.2767,30526.0
2015-07-07 11:35:00,104.19,104.34,104.12,104.33,45951.0,78.2767,78.3894,78.2241,78.3819,45951.0
2015-07-07 11:40:00,104.33,104.53,104.32,104.5,60593.0,78.3819,78.5321,78.3744,78.5096,60593.0
2015-07-07 11:45:00,104.5,104.55,104.46,104.51,41471.0,78.5096,78.5472,78.4796,78.5171,41471.0
2015-07-07 11:50:00,104.51,104.55,104.44,104.5,41746.0,78.5171,78.5472,78.4645,78.5096,41746.0
2015-07-07 11:55:00,104.5,104.85,104.49,104.78,53242.0,78.5096,78.7726,78.5021,78.72,53242.0
2015-07-07 12:00:00,104.78,104.87,104.72,104.84,22967.0,78.72,78.7876,78.6749,78.765,22967.0
2015-07-07 12:05:00,104.84,104.85,104.76,104.82,23792.0,78.765,78.7726,78.7049,78.75,23792.0
2015-07-07 12:10:00,104.83,104.86,104.79,104.82,37412.0,78.7575,78.7801,78.7275,78.75,37412.0
2015-07-07 12:15:00,104.83,104.93,104.83,104.92,22222.0,78.7575,78.8327,78.7575,78.8251,22222.0
2015-07-07 12:20:00,104.93,105.0,104.91,104.92,22585.0,78.8327,78.8852,78.8176,78.8251,22585.0
2015-07-07 12:25:00,104.93,105.0,104.92,104.94,19350.0,78.8327,78.8852,78.8251,78.8402,19350.0
2015-07-07 12:30:00,104.95,105.0,104.92,104.97,30207.0,78.8477,78.8852,78.8251,78.8627,30207.0
2015-07-07 12:35:00,104.98,105.02,104.92,104.96,38999.0,78.8702,78.9003,78.8251,78.8552,38999.0
2015-07-07 12:40:00,104.96,105.0,104.93,104.97,50247.0,78.8552,78.8852,78.8327,78.8627,50247.0
2015-07-07 12:45:00,104.98,105.01,104.95,104.98,67502.0,78.8702,78.8928,78.8477,78.8702,67502.0
2015-07-07 12:50:00,104.99,105.0,104.9,105.0,53207.0,78.8777,78.8852,78.8101,78.8852,53207.0
2015-07-07 12:55:00,104.99,105.12,104.97,105.1,71274.0,78.8777,78.9754,78.8627,78.9604,71274.0
2015-07-07 13:00:00,105.11,105.21,105.11,105.18,39044.0,78.9679,79.043,78.9679,79.0205,39044.0
2015-07-07 13:05:00,105.19,105.19,105.07,105.14,27407.0,79.028,79.028,78.9378,78.9904,27407.0
2015-07-07 13:10:00,105.15,105.36,105.14,105.36,56325.0,78.9979,79.1557,78.9904,79.1557,56325.0
2015-07-07 13:15:00,105.35,105.37,105.13,105.2,44409.0,79.1482,79.1632,78.9829,79.0355,44409.0
2015-07-07 13:20:00,105.21,105.29,105.14,105.24,36034.0,79.043,79.1031,78.9904,79.0656,36034.0
2015-07-07 13:25:00,105.25,105.37,105.23,105.36,25362.0,79.0731,79.1632,79.058,79.1557,25362.0
2015-07-07 13:30:00,105.38,105.4,105.29,105.31,29770.0,79.1707,79.1858,79.1031,79.1181,29770.0
2015-07-07 13:35:00,105.32,105.36,105.25,105.28,19515.0,79.1257,79.1557,79.0731,79.0956,19515.0
2015-07-07 13:40:00,105.28,105.39,105.24,105.38,31283.0,79.0956,79.1783,79.0656,79.1707,31283.0
2015-07-07 13:45:00,105.38,105.41,105.35,105.4,24147.0,79.1707,79.1933,79.1482,79.1858,24147.0
2015-07-07 13:50:00,105.41,105.42,105.31,105.32,29441.0,79.1933,79.2008,79.1181,79.1257,29441.0
2015-07-07 13:55:00,105.33,105.38,105.32,105.38,33352.0,79.1332,79.1707,79.1257,79.1707,33352.0
2015-07-07 14:00:00,105.38,105.43,105.37,105.42,34326.0,79.1707,79.2083,79.1632,79.2008,34326.0
2015-07-07 14:05:00,105.41,105.41,105.36,105.4,26455.0,79.1933,79.1933,79.1557,79.1858,26455.0
2015-07-07 14:10:00,105.39,105.44,105.25,105.25,43786.0,79.1783,79.2158,79.0731,79.0731,43786.0
2015-07-07 14:15:00,105.24,105.26,105.03,105.04,68976.0,79.0656,79.0806,78.9078,78.9153,68976.0
2015-07-07 14:20:00,105.04,105.09,104.97,105.09,34501.0,78.9153,78.9529,78.8627,78.9529,34501.0
2015-07-07 14:25:00,105.09,105.16,105.06,105.14,48798.0,78.9529,79.0055,78.9303,78.9904,48798.0
2015-07-07 14:30:00,105.16,105.27,105.14,105.25,38403.0,79.0055,79.0881,78.9904,79.0731,38403.0
2015-07-07 14:35:00,105.24,105.38,105.22,105.35,34923.0,79.0656,79.1707,79.0505,79.1482,34923.0
2015-07-07 14:40:00,105.35,105.72,105.35,105.69,46403.0,79.1482,79.4262,79.1482,79.4036,46403.0
2015-07-07 14:45:00,105.7,105.82,105.67,105.72,41232.0,79.4112,79.5013,79.3886,79.4262,41232.0
2015-07-07 14:50:00,105.71,105.76,105.62,105.74,28356.0,79.4187,79.4562,79.351,79.4412,28356.0
2015-07-07 14:55:00,105.74,105.98,105.7,105.9,47126.0,79.4412,79.6215,79.4112,79.5614,47126.0
2015-07-07 15:00:00,105.91,105.96,105.81,105.94,62887.0,79.5689,79.6065,79.4938,79.5915,62887.0
2015-07-07 15:05:00,105.96,105.97,105.85,105.92,49705.0,79.6065,79.614,79.5238,79.5764,49705.0
2015-07-07 15:10:00,105.91,105.98,105.87,105.98,75671.0,79.5689,79.6215,79.5389,79.6215,75671.0
2015-07-07 15:15:00,105.99,106.18,105.97,106.16,79910.0,79.629,79.7718,79.614,79.7567,79910.0
2015-07-07 15:20:00,106.15,106.26,106.09,106.25,70230.0,79.7492,79.8319,79.7042,79.8244,70230.0
2015-07-07 15:25:00,106.24,106.36,106.21,106.36,70525.0,79.8168,79.907,79.7943,79.907,70525.0
2015-07-07 15:30:00,106.35,106.43,106.29,106.39,86257.0,79.8995,79.9596,79.8544,79.9295,86257.0
2015-07-07 15:35:00,106.41,106.41,106.18,106.22,53345.0,79.9446,79.9446,79.7718,79.8018,53345.0
2015-07-07 15:40:00,106.2,106.2,106.02,106.07,64797.0,79.7868,79.7868,79.6516,79.6891,64797.0
2015-07-07 15:45:00,106.08,106.11,106.01,106.06,68067.0,79.6966,79.7192,79.644,79.6816,68067.0
2015-07-07 15:50:00,106.05,106.35,106.04,106.28,106057.0,79.6741,79.8995,79.6666,79.8469,106057.0
2015-07-07 15:55:00,106.29,106.38,106.23,106.37,233357.0,79.8544,79.922,79.8093,79.9145,233357.0
2015-07-08 09:30:00,105.37,105.93,105.32,105.5,166311.0,79.1632,79.5839,79.1257,79.2609,166311.0
2015-07-08 09:35:00,105.48,105.5,105.36,105.39,43200.0,79.2459,79.2609,79.1557,79.1783,43200.0
2015-07-08 09:40:00,105.39,105.51,105.23,105.47,49842.0,79.1783,79.2684,79.058,79.2384,49842.0
2015-07-08 09:45:00,105.48,105.51,105.25,105.29,69263.0,79.2459,79.2684,79.0731,79.1031,69263.0
2015-07-08 09:50:00,105.28,105.37,105.25,105.29,73685.0,79.0956,79.1632,79.0731,79.1031,73685.0
2015-07-08 09:55:00,105.28,105.53,105.25,105.4,87524.0,79.0956,79.2834,79.0731,79.1858,87524.0
2015-07-08 10:00:00,105.39,105.39,105.13,105.14,100790.0,79.1783,79.1783,78.9829,78.9904,100790.0
2015-07-08 10:05:00,105.14,105.27,105.08,105.09,55696.0,78.9904,79.0881,78.9454,78.9529,55696.0
2015-07-08 10:10:00,105.08,105.08,104.93,105.0,60649.0,78.9454,78.9454,78.8327,78.8852,60649.0
2015-07-08 10:15:00,105.0,105.04,104.91,104.99,61638.0,78.8852,78.9153,78.8176,78.8777,61638.0
2015-07-08 10:20:00,104.98,105.02,104.9,104.97,43143.0,78.8702,78.9003,78.8101,78.8627,43143.0
2015-07-08 10:25:00,104.98,104.98,104.79,104.81,32638.0,78.8702,78.8702,78.7275,78.7425,32638.0
2015-07-08 10:30:00,104.8,104.81,104.62,104.62,41987.0,78.735,78.7425,78.5998,78.5998,41987.0
2015-07-08 10:35:00,104.62,104.77,104.6,104.76,53502.0,78.5998,78.7125,78.5847,78.7049,53502.0
2015-07-08 10:40:00,104.76,105.06,104.76,105.01,32602.0,78.7049,78.9303,78.7049,78.8928,32602.0
2015-07-08 10:45:00,105.01,105.02,104.85,104.9,83643.0,78.8928,78.9003,78.7726,78.8101,83643.0
2015-07-08 10:50:00,104.9,105.01,104.89,104.98,72960.0,78.8101,78.8928,78.8026,78.8702,72960.0
2015-07-08 10:55:00,104.98,105.16,104.96,105.12,101463.0,78.8702,79.0055,78.8552,78.9754,101463.0
2015-07-08 11:00:00,105.12,105.16,104.92,105.0,42861.0,78.9754,79.0055,78.8251,78.8852,42861.0
2015-07-08 11:05:00,104.99,105.06,104.73,104.73,47504.0,78.8777,78.9303,78.6824,78.6824,47504.0
2015-07-08 11:10:00,104.73,104.81,104.68,104.7,39089.0,78.6824,78.7425,78.6448,78.6599,39089.0
2015-07-08 11:15:00,104.68,104.78,104.65,104.73,46914.0,78.6448,78.72,78.6223,78.6824,46914.0
2015-07-08 11:20:00,104.73,104.8,104.67,104.71,27541.0,78.6824,78.735,78.6373,78.6674,27541.0
2015-07-08 11:25:00,104.7,104.79,104.69,104.77,36289.0,78.6599,78.7275,78.6523,78.7125,36289.0
2015-07-08 11:30:00,104.76,104.96,104.73,104.92,21580.0,78.7049,78.8552,78.6824,78.8251,21580.0
2015-07-08 11:35:00,104.95,104.97,104.87,104.94,19532.0,78.8477,78.8627,78.7876,78.8402,19532.0
2015-07-08 11:40:00,104.91,104.94,104.77,104.93,26763.0,78.8176,78.8402,78.7125,78.8327,26763.0
2015-07-08 11:45:00,104.94,104.97,104.88,104.91,16739.0,78.8402,78.8627,78.7951,78.8176,16739.0
2015-07-08 11:50:00,104.9,104.91,104.8,104.85,17622.0,78.8101,78.8176,78.735,78.7726,17622.0
2015-07-08 11:55:00,104.86,104.88,104.67,104.71,22976.0,78.7801,78.7951,78.6373,78.6674,22976.0
2015-07-08 12:00:00,104.7,104.89,104.62,104.88,18045.0,78.6599,78.8026,78.5998,78.7951,18045.0
2015-07-08 12:05:00,104.89,104.89,104.65,104.65,23408.0,78.8026,78.8026,78.6223,78.6223,23408.0
2015-07-08 12:10:00,104.64,104.67,104.55,104.55,24984.0,78.6148,78.6373,78.5472,78.5472,24984.0
2015-07-08 12:15:00,104.55,104.58,104.47,104.57,36379.0,78.5472,78.5697,78.4871,78.5622,36379.0
2015-07-08 12:20:00,104.57,104.76,104.56,104.72,38540.0,78.5622,78.7049,78.5547,78.6749,38540.0
2015-07-08 12:25:00,104.72,104.79,104.71,104.78,32257.0,78.6749,78.7275,78.6674,78.72,32257.0
2015-07-08 12:30:00,104.8,104.8,104.64,104.66,31299.0,78.735,78.735,78.6148,78.6298,31299.0
2015-07-08 12:35:00,104.67,104.86,104.66,104.82,26723.0,78.6373,78.7801,78.6298,78.75,26723.0
2015-07-08 12:40:00,104.81,104.86,104.76,104.77,19268.0,78.7425,78.7801,78.7049,78.7125,19268.0
2015-07-08 12:45:00,104.78,104.86,104.72,104.86,25340.0,78.72,78.7801,78.6749,78.7801,25340.0
2015-07-08 12:50:00,104.84,104.95,104.84,104.92,29711.0,78.765,78.8477,78.765,78.8251,29711.0
2015-07-08 12:55:00,104.91,105.06,104.9,104.98,42782.0,78.8176,78.9303,78.8101,78.8702,42782.0
2015-07-08 13:00:00,104.99,105.0,104.91,104.92,28932.0,78.8777,78.8852,78.8176,78.8251,28932.0
2015-07-08 13:05:00,104.92,105.0,104.9,104.99,42470.0,78.8251,78.8852,78.8101,78.8777,42470.0
2015-07-08 13:10:00,105.01,105.13,104.96,104.98,37078.0,78.8928,78.9829,78.8552,78.8702,37078.0
2015-07-08 13:15:00,104.98,105.01,104.96,104.96,31857.0,78.8702,78.8928,78.8552,78.8552,31857.0
2015-07-08 13:20:00,104.95,104.97,104.83,104.87,29479.0,78.8477,78.8627,78.7575,78.7876,29479.0
2015-07-08 13:25:00,104.87,104.88,104.82,104.86,28362.0,78.7876,78.7951,78.75,78.7801,28362.0
2015-07-08 13:30:00,104.86,104.86,104.72,104.72,56051.0,78.7801,78.7801,78.6749,78.6749,56051.0
2015-07-08 13:35:00,104.71,104.76,104.69,104.75,51240.0,78.6674,78.7049,78.6523,78.6974,51240.0
2015-07-08 13:40:00,104.76,104.95,104.75,104.95,20825.0,78.7049,78.8477,78.6974,78.8477,20825.0
2015-07-08 13:45:00,104.96,105.0,104.86,104.98,14800.0,78.8552,78.8852,78.7801,78.8702,14800.0
2015-07-08 13:50:00,104.99,105.01,104.93,104.95,35141.0,78.8777,78.8928,78.8327,78.8477,35141.0
2015-07-08 13:55:00,104.96,105.0,104.88,104.93,56564.0,78.8552,78.8852,78.7951,78.8327,56564.0
2015-07-08 14:00:00,104.93,104.93,104.71,104.73,40228.0,78.8327,78.8327,78.6674,78.6824,40228.0
2015-07-08 14:05:00,104.73,104.75,104.45,104.5,69124.0,78.6824,78.6974,78.472,78.5096,69124.0
2015-07-08 14:10:00,104.5,104.66,104.49,104.66,45806.0,78.5096,78.6298,78.5021,78.6298,45806.0
2015-07-08 14:15:00,104.7,104.7,104.48,104.48,39751.0,78.6599,78.6599,78.4946,78.4946,39751.0
2015-07-08 14:20:00,104.51,104.52,104.46,104.51,15833.0,78.5171,78.5246,78.4796,78.5171,15833.0
2015-07-08 14:25:00,104.49,104.59,104.44,104.59,26270.0,78.5021,78.5772,78.4645,78.5772,26270.0
2015-07-08 14:30:00,104.59,104.63,104.52,104.55,28073.0,78.5772,78.6073,78.5246,78.5472,28073.0
2015-07-08 14:35:00,104.54,104.58,104.47,104.58,29470.0,78.5397,78.5697,78.4871,78.5697,29470.0
2015-07-08 14:40:00,104.58,104.61,104.49,104.51,38544.0,78.5697,78.5922,78.5021,78.5171,38544.0
2015-07-08 14:45:00,104.5,104.51,104.41,104.41,70489.0,78.5096,78.5171,78.442,78.442,70489.0
2015-07-08 14:50:00,104.42,104.46,104.35,104.45,49562.0,78.4495,78.4796,78.3969,78.472,49562.0
2015-07-08 14:55:00,104.44,104.55,104.31,104.33,46637.0,78.4645,78.5472,78.3669,78.3819,46637.0
2015-07-08 15:00:00,104.31,104.49,104.31,104.36,62472.0,78.3669,78.5021,78.3669,78.4044,62472.0
2015-07-08 15:05:00,104.34,104.54,104.34,104.51,49166.0,78.3894,78.5397,78.3894,78.5171,49166.0
2015-07-08 15:10:00,104.5,104.67,104.49,104.66,50659.0,78.5096,78.6373,78.5021,78.6298,50659.0
2015-07-08 15:15:00,104.65,104.65,104.5,104.52,51540.0,78.6223,78.6223,78.5096,78.5246,51540.0
2015-07-08 15:20:00,104.52,104.58,104.4,104.55,117683.0,78.5246,78.5697,78.4345,78.5472,117683.0
2015-07-08 15:25:00,104.55,104.57,104.2,104.2,99492.0,78.5472,78.5622,78.2842,78.2842,99492.0
2015-07-08 15:30:00,104.2,104.46,104.18,104.28,97746.0,78.2842,78.4796,78.2692,78.3443,97746.0
2015-07-08 15:35:00,104.28,104.47,104.24,104.38,84894.0,78.3443,78.4871,78.3143,78.4195,84894.0
2015-07-08 15:40:00,104.37,104.52,104.36,104.44,86314.0,78.4119,78.5246,78.4044,78.4645,86314.0
2015-07-08 15:45:00,104.44,104.52,104.33,104.51,122412.0,78.4645,78.5246,78.3819,78.5171,122412.0
2015-07-08 15:50:00,104.5,104.5,104.35,104.48,124550.0,78.5096,78.5096,78.3969,78.4946,124550.0
2015-07-08 15:55:00,104.48,104.49,104.18,104.21,254599.0,78.4946,78.5021,78.2692,78.2917,254599.0
2015-07-09 09:30:00,106.01,106.01,105.59,105.95,147254.0,79.644,79.644,79.3285,79.599,147254.0
2015-07-09 09:35:00,106.0,106.12,105.9,105.97,54702.0,79.6365,79.7267,79.5614,79.614,54702.0
2015-07-09 09:40:00,105.98,106.06,105.84,105.86,61702.0,79.6215,79.6816,79.5163,79.5314,61702.0
2015-07-09 09:45:00,105.86,106.0,105.85,105.97,75590.0,79.5314,79.6365,79.5238,79.614,75590.0
2015-07-09 09:50:00,105.97,106.0,105.78,105.86,59616.0,79.614,79.6365,79.4713,79.5314,59616.0
2015-07-09 09:55:00,105.88,106.01,105.85,105.94,81442.0,79.5464,79.644,79.5238,79.5915,81442.0
2015-07-09 10:00:00,105.96,106.13,105.91,106.09,99242.0,79.6065,79.7342,79.5689,79.7042,99242.0
2015-07-09 10:05:00,106.09,106.11,105.88,105.93,56618.0,79.7042,79.7192,79.5464,79.5839,56618.0
2015-07-09 10:10:00,105.92,105.96,105.85,105.96,78335.0,79.5764,79.6065,79.5238,79.6065,78335.0
2015-07-09 10:15:00,105.95,105.96,105.78,105.79,55318.0,79.599,79.6065,79.4713,79.4788,55318.0
2015-07-09 10:20:00,105.79,105.83,105.7,105.81,80380.0,79.4788,79.5088,79.4112,79.4938,80380.0
2015-07-09 10:25:00,105.8,105.81,105.73,105.74,109474.0,79.4863,79.4938,79.4337,79.4412,109474.0
2015-07-09 10:30:00,105.74,105.8,105.7,105.7,113102.0,79.4412,79.4863,79.4112,79.4112,113102.0
2015-07-09 10:35:00,105.7,105.78,105.68,105.75,65194.0,79.4112,79.4713,79.3961,79.4487,65194.0
2015-07-09 10:40:00,105.75,105.87,105.71,105.87,74618.0,79.4487,79.5389,79.4187,79.5389,74618.0
2015-07-09 10:45:00,105.87,106.0,105.84,105.96,49567.0,79.5389,79.6365,79.5163,79.6065,49567.0
2015-07-09 10:50:00,105.98,106.11,105.95,106.08,56744.0,79.6215,79.7192,79.599,79.6966,56744.0
2015-07-09 10:55:00,106.09,106.22,106.09,106.19,59825.0,79.7042,79.8018,79.7042,79.7793,59825.0
2015-07-09 11:00:00,106.2,106.24,106.14,106.17,76699.0,79.7868,79.8168,79.7417,79.7643,76699.0
2015-07-09 11:05:00,106.16,106.23,106.14,106.18,69058.0,79.7567,79.8093,79.7417,79.7718,69058.0
2015-07-09 11:10:00,106.2,106.39,106.19,106.38,33134.0,79.7868,79.9295,79.7793,79.922,33134.0
2015-07-09 11:15:00,106.38,106.39,106.34,106.38,47316.0,79.922,79.9295,79.892,79.922,47316.0
2015-07-09 11:20:00,106.38,106.39,106.33,106.37,35194.0,79.922,79.9295,79.8845,79.9145,35194.0
2015-07-09 11:25:00,106.38,106.39,106.29,106.31,47326.0,79.922,79.9295,79.8544,79.8694,47326.0
2015-07-09 11:30:00,106.32,106.35,106.28,106.32,58433.0,79.8769,79.8995,79.8469,79.8769,58433.0
2015-07-09 11:35:00,106.32,106.34,106.18,106.22,86649.0,79.8769,79.892,79.7718,79.8018,86649.0
2015-07-09 11:40:00,106.23,106.25,106.13,106.24,46148.0,79.8093,79.8244,79.7342,79.8168,46148.0
2015-07-09 11:45:00,106.24,106.28,106.14,106.15,36241.0,79.8168,79.8469,79.7417,79.7492,36241.0
2015-07-09 11:50:00,106.16,106.17,106.09,106.16,34899.0,79.7567,79.7643,79.7042,79.7567,34899.0
2015-07-09 11:55:00,106.15,106.16,106.0,106.01,26864.0,79.7492,79.7567,79.6365,79.644,26864.0
2015-07-09 12:00:00,106.0,106.19,105.99,106.16,42064.0,79.6365,79.7793,79.629,79.7567,42064.0
2015-07-09 12:05:00,106.15,106.18,106.02,106.08,32314.0,79.7492,79.7718,79.6516,79.6966,32314.0
2015-07-09 12:10:00,106.08,106.14,106.05,106.12,26852.0,79.6966,79.7417,79.6741,79.7267,26852.0
2015-07-09 12:15:00,106.11,106.17,106.08,106.17,35618.0,79.7192,79.7643,79.6966,79.7643,35618.0
2015-07-09 12:20:00,106.15,106.17,106.08,106.15,58640.0,79.7492,79.7643,79.6966,79.7492,58640.0
2015-07-09 12:25:00,106.14,106.14,106.08,106.08,48037.0,79.7417,79.7417,79.6966,79.6966,48037.0
2015-07-09 12:30:00,106.08,106.21,106.08,106.2,45720.0,79.6966,79.7943,79.6966,79.7868,45720.0
2015-07-09 12:35:00,106.19,106.19,106.05,106.05,26156.0,79.7793,79.7793,79.6741,79.6741,26156.0
2015-07-09 12:40:00,106.05,106.07,106.02,106.07,30007.0,79.6741,79.6891,79.6516,79.6891,30007.0
2015-07-09 12:45:00,106.08,106.24,106.07,106.2,95105.0,79.6966,79.8168,79.6891,79.7868,95105.0
2015-07-09 12:50:00,106.21,106.31,106.2,106.3,35145.0,79.7943,79.8694,79.7868,79.8619,35145.0
2015-07-09 12:55:00,106.31,106.34,106.27,106.31,43574.0,79.8694,79.892,79.8394,79.8694,43574.0
2015-07-09 13:00:00,106.31,106.36,106.27,106.29,53841.0,79.8694,79.907,79.8394,79.8544,53841.0
2015-07-09 13:05:00,106.29,106.3,106.12,106.12,32176.0,79.8544,79.8619,79.7267,79.7267,32176.0
2015-07-09 13:10:00,106.13,106.18,106.12,106.17,26038.0,79.7342,79.7718,79.7267,79.7643,26038.0
2015-07-09 13:15:00,106.17,106.18,106.04,106.04,25214.0,79.7643,79.7718,79.6666,79.6666,25214.0
2015-07-09 13:20:00,106.04,106.08,106.01,106.08,34886.0,79.6666,79.6966,79.644,79.6966,34886.0
2015-07-09 13:25:00,106.09,106.11,106.0,106.01,30738.0,79.7042,79.7192,79.6365,79.644,30738.0
2015-07-09 13:30:00,106.02,106.02,105.89,105.93,51874.0,79.6516,79.6516,79.5539,79.5839,51874.0
2015-07-09 13:35:00,105.92,106.07,105.89,106.04,36499.0,79.5764,79.6891,79.5539,79.6666,36499.0
2015-07-09 13:40:00,106.03,106.04,105.91,105.92,18828.0,79.6591,79.6666,79.5689,79.5764,18828.0
2015-07-09 13:45:00,105.91,105.98,105.9,105.97,27029.0,79.5689,79.6215,79.5614,79.614,27029.0
2015-07-09 13:50:00,105.98,106.01,105.92,105.92,39003.0,79.6215,79.644,79.5764,79.5764,39003.0
2015-07-09 13:55:00,105.93,106.12,105.92,106.11,40543.0,79.5839,79.7267,79.5764,79.7192,40543.0
2015-07-09 14:00:00,106.12,106.17,105.97,106.12,216776.0,79.7267,79.7643,79.614,79.7267,216776.0
2015-07-09 14:05:00,106.12,106.16,106.09,106.12,22929.0,79.7267,79.7567,79.7042,79.7267,22929.0
2015-07-09 14:10:00,106.13,106.13,105.97,105.97,25581.0,79.7342,79.7342,79.614,79.614,25581.0
2015-07-09 14:15:00,105.98,105.99,105.92,105.92,31720.0,79.6215,79.629,79.5764,79.5764,31720.0
2015-07-09 14:20:00,105.93,105.93,105.89,105.9,43558.0,79.5839,79.5839,79.5539,79.5614,43558.0
2015-07-09 14:25:00,105.9,105.92,105.86,105.9,34081.0,79.5614,79.5764,79.5314,79.5614,34081.0
2015-07-09 14:30:00,105.91,105.91,105.8,105.8,39494.0,79.5689,79.5689,79.4863,79.4863,39494.0
2015-07-09 14:35:00,105.8,105.81,105.77,105.78,95690.0,79.4863,79.4938,79.4637,79.4713,95690.0
2015-07-09 14:40:00,105.78,105.91,105.78,105.91,104202.0,79.4713,79.5689,79.4713,79.5689,104202.0
2015-07-09 14:45:00,105.92,105.92,105.79,105.85,46233.0,79.5764,79.5764,79.4788,79.5238,46233.0
2015-07-09 14:50:00,105.85,106.03,105.84,106.02,33257.0,79.5238,79.6591,79.5163,79.6516,33257.0
2015-07-09 14:55:00,106.02,106.13,106.01,106.1,31854.0,79.6516,79.7342,79.644,79.7117,31854.0
2015-07-09 15:00:00,106.1,106.14,106.05,106.09,41928.0,79.7117,79.7417,79.6741,79.7042,41928.0
2015-07-09 15:05:00,106.09,106.11,106.06,106.11,39354.0,79.7042,79.7192,79.6816,79.7192,39354.0
2015-07-09 15:10:00,106.1,106.11,106.04,106.09,42716.0,79.7117,79.7192,79.6666,79.7042,42716.0
2015-07-09 15:15:00,106.1,106.11,106.05,106.09,58991.0,79.7117,79.7192,79.6741,79.7042,58991.0
2015-07-09 15:20:00,106.08,106.11,106.06,106.09,39631.0,79.6966,79.7192,79.6816,79.7042,39631.0
2015-07-09 15:25:00,106.09,106.12,106.05,106.08,65136.0,79.7042,79.7267,79.6741,79.6966,65136.0
2015-07-09 15:30:00,106.06,106.09,105.9,105.91,53026.0,79.6816,79.7042,79.5614,79.5689,53026.0
2015-07-09 15:35:00,105.92,106.0,105.9,105.98,109486.0,79.5764,79.6365,79.5614,79.6215,109486.0
2015-07-09 15:40:00,105.98,106.17,105.94,106.07,74871.0,79.6215,79.7643,79.5915,79.6891,74871.0
2015-07-09 15:45:00,106.07,106.21,106.04,106.21,60963.0,79.6891,79.7943,79.6666,79.7943,60963.0
2015-07-09 15:50:00,106.21,106.21,106.01,106.01,70894.0,79.7943,79.7943,79.644,79.644,70894.0
2015-07-09 15:55:00,106.01,106.02,105.69,105.71,302062.0,79.644,79.6516,79.4036,79.4187,302062.0
2015-07-10 09:30:00,106.85,107.1,106.64,106.92,186332.0,80.2751,80.463,80.1174,80.3277,186332.0
2015-07-10 09:35:00,106.95,107.09,106.92,107.04,72395.0,80.3503,80.4554,80.3277,80.4179,72395.0
2015-07-10 09:40:00,107.04,107.09,106.64,106.88,86408.0,80.4179,80.4554,80.1174,80.2977,86408.0
2015-07-10 09:45:00,106.87,106.98,106.82,106.87,44796.0,80.2902,80.3728,80.2526,80.2902,44796.0
2015-07-10 09:50:00,106.86,107.03,106.83,106.93,50831.0,80.2826,80.4104,80.2601,80.3352,50831.0
2015-07-10 09:55:00,106.94,107.0,106.76,106.87,41932.0,80.3427,80.3878,80.2075,80.2902,41932.0
2015-07-10 10:00:00,106.86,107.09,106.79,107.06,77212.0,80.2826,80.4554,80.2301,80.4329,77212.0
2015-07-10 10:05:00,107.06,107.09,106.97,107.0,29234.0,80.4329,80.4554,80.3653,80.3878,29234.0
2015-07-10 10:10:00,106.99,106.99,106.88,106.93,39924.0,80.3803,80.3803,80.2977,80.3352,39924.0
2015-07-10 10:15:00,106.93,107.0,106.92,106.99,50458.0,80.3352,80.3878,80.3277,80.3803,50458.0
2015-07-10 10:20:00,106.99,107.07,106.93,107.07,44909.0,80.3803,80.4404,80.3352,80.4404,44909.0
2015-07-10 10:25:00,107.08,107.08,107.01,107.07,54682.0,80.4479,80.4479,80.3953,80.4404,54682.0
2015-07-10 10:30:00,107.07,107.08,107.01,107.06,48323.0,80.4404,80.4479,80.3953,80.4329,48323.0
2015-07-10 10:35:00,107.06,107.07,107.0,107.02,34219.0,80.4329,80.4404,80.3878,80.4029,34219.0
2015-07-10 10:40:00,107.02,107.03,106.96,106.99,36410.0,80.4029,80.4104,80.3578,80.3803,36410.0
2015-07-10 10:45:00,107.0,107.05,106.97,107.05,37637.0,80.3878,80.4254,80.3653,80.4254,37637.0
2015-07-10 10:50:00,107.06,107.1,106.98,106.99,54575.0,80.4329,80.463,80.3728,80.3803,54575.0
2015-07-10 10:55:00,106.99,107.07,106.97,106.98,29145.0,80.3803,80.4404,80.3653,80.3728,29145.0
2015-07-10 11:00:00,106.98,107.08,106.96,107.03,57162.0,80.3728,80.4479,80.3578,80.4104,57162.0
2015-07-10 11:05:00,107.03,107.11,107.02,107.08,43700.0,80.4104,80.4705,80.4029,80.4479,43700.0
2015-07-10 11:10:00,107.1,107.13,107.05,107.07,65492.0,80.463,80.4855,80.4254,80.4404,65492.0
2015-07-10 11:15:00,107.08,107.32,107.06,107.32,90585.0,80.4479,80.6282,80.4329,80.6282,90585.0
2015-07-10 11:20:00,107.32,107.43,107.3,107.33,66477.0,80.6282,80.7109,80.6132,80.6357,66477.0
2015-07-10 11:25:00,107.33,107.4,107.31,107.39,43440.0,80.6357,80.6883,80.6207,80.6808,43440.0
2015-07-10 11:30:00,107.38,107.41,107.24,107.26,30511.0,80.6733,80.6959,80.5681,80.5832,30511.0
2015-07-10 11:35:00,107.25,107.31,107.25,107.27,27209.0,80.5756,80.6207,80.5756,80.5907,27209.0
2015-07-10 11:40:00,107.26,107.32,107.26,107.3,35424.0,80.5832,80.6282,80.5832,80.6132,35424.0
2015-07-10 11:45:00,107.3,107.32,107.27,107.29,52825.0,80.6132,80.6282,80.5907,80.6057,52825.0
2015-07-10 11:50:00,107.29,107.34,107.27,107.33,62878.0,80.6057,80.6433,80.5907,80.6357,62878.0
2015-07-10 11:55:00,107.32,107.43,107.32,107.42,41608.0,80.6282,80.7109,80.6282,80.7034,41608.0
2015-07-10 12:00:00,107.41,107.45,107.4,107.43,27426.0,80.6959,80.7259,80.6883,80.7109,27426.0
2015-07-10 12:05:00,107.44,107.46,107.39,107.45,26512.0,80.7184,80.7334,80.6808,80.7259,26512.0
2015-07-10 12:10:00,107.45,107.52,107.44,107.5,21712.0,80.7259,80.7785,80.7184,80.7635,21712.0
2015-07-10 12:15:00,107.5,107.52,107.43,107.44,26208.0,80.7635,80.7785,80.7109,80.7184,26208.0
2015-07-10 12:20:00,107.43,107.56,107.43,107.55,24478.0,80.7109,80.8085,80.7109,80.801,24478.0
2015-07-10 12:25:00,107.54,107.62,107.54,107.61,28367.0,80.7935,80.8536,80.7935,80.8461,28367.0
2015-07-10 12:30:00,107.61,107.61,107.45,107.5,56234.0,80.8461,80.8461,80.7259,80.7635,56234.0
2015-07-10 12:35:00,107.49,107.5,107.39,107.41,31897.0,80.756,80.7635,80.6808,80.6959,31897.0
2015-07-10 12:40:00,107.41,107.47,107.35,107.44,39785.0,80.6959,80.7409,80.6508,80.7184,39785.0
2015-07-10 12:45:00,107.43,107.65,107.43,107.6,48584.0,80.7109,80.8762,80.7109,80.8386,48584.0
2015-07-10 12:50:00,107.61,107.65,107.56,107.63,23856.0,80.8461,80.8762,80.8085,80.8611,23856.0
2015-07-10 12:55:00,107.64,107.7,107.64,107.66,20599.0,80.8686,80.9137,80.8686,80.8837,20599.0
2015-07-10 13:00:00,107.67,107.69,107.6,107.6,21355.0,80.8912,80.9062,80.8386,80.8386,21355.0
2015-07-10 13:05:00,107.6,107.68,107.55,107.58,34099.0,80.8386,80.8987,80.801,80.8236,34099.0
2015-07-10 13:10:00,107.57,107.58,107.44,107.48,47576.0,80.8161,80.8236,80.7184,80.7484,47576.0
2015-07-10 13:15:00,107.46,107.46,107.35,107.39,36178.0,80.7334,80.7334,80.6508,80.6808,36178.0
2015-07-10 13:20:00,107.38,107.53,107.38,107.52,38124.0,80.6733,80.786,80.6733,80.7785,38124.0
2015-07-10 13:25:00,107.52,107.57,107.5,107.53,28371.0,80.7785,80.8161,80.7635,80.786,28371.0
2015-07-10 13:30:00,107.52,107.54,107.44,107.46,67256.0,80.7785,80.7935,80.7184,80.7334,67256.0
2015-07-10 13:35:00,107.46,107.51,107.46,107.5,16410.0,80.7334,80.771,80.7334,80.7635,16410.0
2015-07-10 13:40:00,107.5,107.51,107.42,107.42,31260.0,80.7635,80.771,80.7034,80.7034,31260.0
2015-07-10 13:45:00,107.42,107.44,107.3,107.3,40484.0,80.7034,80.7184,80.6132,80.6132,40484.0
2015-07-10 13:50:00,107.3,107.33,107.27,107.27,51622.0,80.6132,80.6357,80.5907,80.5907,51622.0
2015-07-10 13:55:00,107.27,107.31,107.24,107.29,30775.0,80.5907,80.6207,80.5681,80.6057,30775.0
2015-07-10 14:00:00,107.29,107.42,107.27,107.4,48699.0,80.6057,80.7034,80.5907,80.6883,48699.0
2015-07-10 14:05:00,107.4,107.42,107.37,107.39,22833.0,80.6883,80.7034,80.6658,80.6808,22833.0
2015-07-10 14:10:00,107.38,107.42,107.34,107.4,42905.0,80.6733,80.7034,80.6433,80.6883,42905.0
2015-07-10 14:15:00,107.4,107.51,107.4,107.49,54388.0,80.6883,80.771,80.6883,80.756,54388.0
2015-07-10 14:20:00,107.49,107.51,107.43,107.44,33768.0,80.756,80.771,80.7109,80.7184,33768.0
2015-07-10 14:25:00,107.45,107.47,107.42,107.43,20521.0,80.7259,80.7409,80.7034,80.7109,20521.0
2015-07-10 14:30:00,107.42,107.5,107.42,107.45,29591.0,80.7034,80.7635,80.7034,80.7259,29591.0
2015-07-10 14:35:00,107.45,107.5,107.44,107.48,18616.0,80.7259,80.7635,80.7184,80.7484,18616.0
2015-07-10 14:40:00,107.48,107.51,107.43,107.47,39166.0,80.7484,80.771,80.7109,80.7409,39166.0
2015-07-10 14:45:00,107.48,107.5,107.44,107.47,34671.0,80.7484,80.7635,80.7184,80.7409,34671.0
2015-07-10 14:50:00,107.48,107.53,107.44,107.52,48949.0,80.7484,80.786,80.7184,80.7785,48949.0
2015-07-10 14:55:00,107.51,107.51,107.46,107.5,25245.0,80.771,80.771,80.7334,80.7635,25245.0
2015-07-10 15:00:00,107.49,107.53,107.48,107.48,30097.0,80.756,80.786,80.7484,80.7484,30097.0
2015-07-10 15:05:00,107.48,107.62,107.48,107.61,66210.0,80.7484,80.8536,80.7484,80.8461,66210.0
2015-07-10 15:10:00,107.61,107.67,107.59,107.66,49040.0,80.8461,80.8912,80.8311,80.8837,49040.0
2015-07-10 15:15:00,107.67,107.75,107.67,107.72,44836.0,80.8912,80.9513,80.8912,80.9288,44836.0
2015-07-10 15:20:00,107.71,107.73,107.66,107.67,24862.0,80.9212,80.9363,80.8837,80.8912,24862.0
2015-07-10 15:25:00,107.67,107.68,107.61,107.61,34558.0,80.8912,80.8987,80.8461,80.8461,34558.0
2015-07-10 15:30:00,107.61,107.65,107.58,107.62,39133.0,80.8461,80.8762,80.8236,80.8536,39133.0
2015-07-10 15:35:00,107.61,107.66,107.6,107.65,47702.0,80.8461,80.8837,80.8386,80.8762,47702.0
2015-07-10 15:40:00,107.64,107.65,107.58,107.63,50845.0,80.8686,80.8762,80.8236,80.8611,50845.0
2015-07-10 15:45:00,107.63,107.65,107.52,107.54,82879.0,80.8611,80.8762,80.7785,80.7935,82879.0
2015-07-10 15:50:00,107.54,107.59,107.52,107.59,84149.0,80.7935,80.8311,80.7785,80.8311,84149.0
2015-07-10 15:55:00,107.58,107.64,107.45,107.45,246421.0,80.8236,80.8686,80.7259,80.7259,246421.0
2015-07-13 09:30:00,108.5,108.92,108.13,108.22,128981.0,81.5148,81.8303,81.2368,81.3044,128981.0
2015-07-13 09:35:00,108.22,108.48,108.09,108.25,38991.0,81.3044,81.4997,81.2067,81.3269,38991.0
2015-07-13 09:40:00,108.28,108.51,108.11,108.19,46630.0,81.3495,81.5223,81.2218,81.2819,46630.0
2015-07-13 09:45:00,108.19,108.3,108.11,108.16,53769.0,81.2819,81.3645,81.2218,81.2593,53769.0
2015-07-13 09:50:00,108.14,108.2,107.98,108.0,47378.0,81.2443,81.2894,81.1241,81.1391,47378.0
2015-07-13 09:55:00,107.99,107.99,107.82,107.87,41426.0,81.1316,81.1316,81.0039,81.0414,41426.0
2015-07-13 10:00:00,107.89,108.21,107.88,108.21,70456.0,81.0565,81.2969,81.049,81.2969,70456.0
2015-07-13 10:05:00,108.21,108.46,108.2,108.41,58595.0,81.2969,81.4847,81.2894,81.4471,58595.0
2015-07-13 10:10:00,108.41,108.58,108.35,108.55,52245.0,81.4471,81.5749,81.4021,81.5523,52245.0
2015-07-13 10:15:00,108.55,108.72,108.52,108.71,54514.0,81.5523,81.68,81.5298,81.6725,54514.0
2015-07-13 10:20:00,108.72,108.73,108.44,108.45,45824.0,81.68,81.6876,81.4697,81.4772,45824.0
2015-07-13 10:25:00,108.46,108.49,108.28,108.35,46752.0,81.4847,81.5072,81.3495,81.4021,46752.0
2015-07-13 10:30:00,108.36,108.45,108.24,108.31,50540.0,81.4096,81.4772,81.3194,81.372,50540.0
2015-07-13 10:35:00,108.31,108.4,108.28,108.4,35824.0,81.372,81.4396,81.3495,81.4396,35824.0
2015-07-13 10:40:00,108.4,108.46,108.29,108.41,29737.0,81.4396,81.4847,81.357,81.4471,29737.0
2015-07-13 10:45:00,108.42,108.49,108.41,108.47,25997.0,81.4547,81.5072,81.4471,81.4922,25997.0
2015-07-13 10:50:00,108.48,108.48,108.33,108.35,20661.0,81.4997,81.4997,81.387,81.4021,20661.0
2015-07-13 10:55:00,108.34,108.53,108.34,108.52,21795.0,81.3946,81.5373,81.3946,81.5298,21795.0
2015-07-13 11:00:00,108.53,108.62,108.51,108.62,18463.0,81.5373,81.6049,81.5223,81.6049,18463.0
2015-07-13 11:05:00,108.62,108.64,108.55,108.59,22863.0,81.6049,81.6199,81.5523,81.5824,22863.0
2015-07-13 11:10:00,108.6,108.61,108.5,108.53,45462.0,81.5899,81.5974,81.5148,81.5373,45462.0
2015-07-13 11:15:00,108.54,108.54,108.41,108.43,15649.0,81.5448,81.5448,81.4471,81.4622,15649.0
2015-07-13 11:20:00,108.43,108.44,108.34,108.37,20035.0,81.4622,81.4697,81.3946,81.4171,20035.0
2015-07-13 11:25:00,108.38,108.4,108.27,108.33,20048.0,81.4246,81.4396,81.342,81.387,20048.0
2015-07-13 11:30:00,108.34,108.44,108.28,108.42,34070.0,81.3946,81.4697,81.3495,81.4547,34070.0
2015-07-13 11:35:00,108.43,108.43,108.36,108.36,15243.0,81.4622,81.4622,81.4096,81.4096,15243.0
2015-07-13 11:40:00,108.37,108.37,108.22,108.3,21519.0,81.4171,81.4171,81.3044,81.3645,21519.0
2015-07-13 11:45:00,108.3,108.34,108.28,108.33,21497.0,81.3645,81.3946,81.3495,81.387,21497.0
2015-07-13 11:50:00,108.34,108.45,108.3,108.3,18686.0,81.3946,81.4772,81.3645,81.3645,18686.0
2015-07-13 11:55:00,108.29,108.38,108.28,108.37,20537.0,81.357,81.4246,81.3495,81.4171,20537.0
2015-07-13 12:00:00,108.38,108.38,108.28,108.29,11797.0,81.4246,81.4246,81.3495,81.357,11797.0
2015-07-13 12:05:00,108.29,108.31,108.22,108.26,12027.0,81.357,81.372,81.3044,81.3344,12027.0
2015-07-13 12:10:00,108.27,108.29,108.21,108.29,20365.0,81.342,81.357,81.2969,81.357,20365.0
2015-07-13 12:15:00,108.28,108.3,108.2,108.21,18272.0,81.3495,81.3645,81.2894,81.2969,18272.0
2015-07-13 12:20:00,108.2,108.2,108.1,108.16,23943.0,81.2894,81.2894,81.2142,81.2593,23943.0
2015-07-13 12:25:00,108.16,108.18,108.1,108.14,14933.0,81.2593,81.2743,81.2142,81.2443,14933.0
2015-07-13 12:30:00,108.15,108.18,108.1,108.15,23867.0,81.2518,81.2743,81.2142,81.2518,23867.0
2015-07-13 12:35:00,108.15,108.15,108.0,108.05,58411.0,81.2518,81.2518,81.1391,81.1767,58411.0
2015-07-13 12:40:00,108.05,108.12,108.03,108.12,21385.0,81.1767,81.2293,81.1617,81.2293,21385.0
2015-07-13 12:45:00,108.12,108.2,108.1,108.2,17350.0,81.2293,81.2894,81.2142,81.2894,17350.0
2015-07-13 12:50:00,108.19,108.19,108.14,108.16,13937.0,81.2819,81.2819,81.2443,81.2593,13937.0
2015-07-13 12:55:00,108.16,108.23,108.15,108.19,23468.0,81.2593,81.3119,81.2518,81.2819,23468.0
2015-07-13 13:00:00,108.18,108.3,108.18,108.23,21669.0,81.2743,81.3645,81.2743,81.3119,21669.0
2015-07-13 13:05:00,108.23,108.25,108.13,108.19,20218.0,81.3119,81.3269,81.2368,81.2819,20218.0
2015-07-13 13:10:00,108.21,108.24,108.13,108.15,16654.0,81.2969,81.3194,81.2368,81.2518,16654.0
2015-07-13 13:15:00,108.16,108.26,108.14,108.22,15592.0,81.2593,81.3344,81.2443,81.3044,15592.0
2015-07-13 13:20:00,108.21,108.29,108.2,108.28,21193.0,81.2969,81.357,81.2894,81.3495,21193.0
2015-07-13 13:25:00,108.28,108.31,108.25,108.25,14865.0,81.3495,81.372,81.3269,81.3269,14865.0
2015-07-13 13:30:00,108.26,108.34,108.26,108.28,19475.0,81.3344,81.3946,81.3344,81.3495,19475.0
2015-07-13 13:35:00,108.28,108.32,108.27,108.3,14740.0,81.3495,81.3795,81.342,81.3645,14740.0
2015-07-13 13:40:00,108.3,108.31,108.25,108.31,16956.0,81.3645,81.372,81.3269,81.372,16956.0
2015-07-13 13:45:00,108.32,108.32,108.21,108.21,17834.0,81.3795,81.3795,81.2969,81.2969,17834.0
2015-07-13 13:50:00,108.2,108.29,108.2,108.28,17188.0,81.2894,81.357,81.2894,81.3495,17188.0
2015-07-13 13:55:00,108.26,108.3,108.21,108.29,15034.0,81.3344,81.3645,81.2969,81.357,15034.0
2015-07-13 14:00:00,108.29,108.36,108.29,108.36,21763.0,81.357,81.4096,81.357,81.4096,21763.0
2015-07-13 14:05:00,108.36,108.47,108.32,108.45,44009.0,81.4096,81.4922,81.3795,81.4772,44009.0
2015-07-13 14:10:00,108.45,108.56,108.44,108.55,32622.0,81.4772,81.5598,81.4697,81.5523,32622.0
2015-07-13 14:15:00,108.55,108.61,108.55,108.61,35302.0,81.5523,81.5974,81.5523,81.5974,35302.0
2015-07-13 14:20:00,108.61,108.62,108.56,108.58,28204.0,81.5974,81.6049,81.5598,81.5749,28204.0
2015-07-13 14:25:00,108.59,108.63,108.56,108.63,19732.0,81.5824,81.6124,81.5598,81.6124,19732.0
2015-07-13 14:30:00,108.62,108.69,108.62,108.69,32234.0,81.6049,81.6575,81.6049,81.6575,32234.0
2015-07-13 14:35:00,108.69,108.71,108.61,108.64,33144.0,81.6575,81.6725,81.5974,81.6199,33144.0
2015-07-13 14:40:00,108.63,108.71,108.63,108.7,19367.0,81.6124,81.6725,81.6124,81.665,19367.0
2015-07-13 14:45:00,108.71,108.75,108.66,108.73,27853.0,81.6725,81.7026,81.635,81.6876,27853.0
2015-07-13 14:50:00,108.73,108.82,108.71,108.8,37418.0,81.6876,81.7552,81.6725,81.7401,37418.0
2015-07-13 14:55:00,108.81,108.89,108.8,108.83,43217.0,81.7477,81.8078,81.7401,81.7627,43217.0
2015-07-13 15:00:00,108.83,108.89,108.82,108.89,31758.0,81.7627,81.8078,81.7552,81.8078,31758.0
2015-07-13 15:05:00,108.89,108.9,108.83,108.9,39496.0,81.8078,81.8153,81.7627,81.8153,39496.0
2015-07-13 15:10:00,108.9,108.93,108.85,108.91,267008.0,81.8153,81.8378,81.7777,81.8228,267008.0
2015-07-13 15:15:00,108.9,108.92,108.86,108.87,35441.0,81.8153,81.8303,81.7852,81.7927,35441.0
2015-07-13 15:20:00,108.87,108.97,108.87,108.93,41471.0,81.7927,81.8679,81.7927,81.8378,41471.0
2015-07-13 15:25:00,108.95,109.04,108.93,109.03,53741.0,81.8528,81.9205,81.8378,81.9129,53741.0
2015-07-13 15:30:00,109.04,109.07,109.01,109.03,68404.0,81.9205,81.943,81.8979,81.9129,68404.0
2015-07-13 15:35:00,109.03,109.07,108.99,108.99,39398.0,81.9129,81.943,81.8829,81.8829,39398.0
2015-07-13 15:40:00,108.99,109.06,108.99,108.99,47435.0,81.8829,81.9355,81.8829,81.8829,47435.0
2015-07-13 15:45:00,109.0,109.11,108.99,109.04,71949.0,81.8904,81.973,81.8829,81.9205,71949.0
2015-07-13 15:50:00,109.04,109.1,109.01,109.07,67289.0,81.9205,81.9655,81.8979,81.943,67289.0
2015-07-13 15:55:00,109.08,109.16,109.07,109.15,244801.0,81.9505,82.0106,81.943,82.0031,244801.0
2015-07-14 09:30:00,109.2,109.41,109.15,109.26,105872.0,82.0407,82.1984,82.0031,82.0857,105872.0
2015-07-14 09:35:00,109.27,109.28,109.09,109.14,63332.0,82.0932,82.1008,81.958,81.9956,63332.0
2015-07-14 09:40:00,109.15,109.15,108.95,109.04,98410.0,82.0031,82.0031,81.8528,81.9205,98410.0
2015-07-14 09:45:00,109.02,109.03,108.86,108.97,37782.0,81.9054,81.9129,81.7852,81.8679,37782.0
2015-07-14 09:50:00,109.0,109.01,108.95,108.99,34468.0,81.8904,81.8979,81.8528,81.8829,34468.0
2015-07-14 09:55:00,108.97,108.97,108.8,108.89,88845.0,81.8679,81.8679,81.7401,81.8078,88845.0
2015-07-14 10:00:00,108.89,108.91,108.84,108.85,41119.0,81.8078,81.8228,81.7702,81.7777,41119.0
2015-07-14 10:05:00,108.86,108.9,108.81,108.84,41099.0,81.7852,81.8153,81.7477,81.7702,41099.0
2015-07-14 10:10:00,108.84,108.94,108.81,108.87,33936.0,81.7702,81.8453,81.7477,81.7927,33936.0
2015-07-14 10:15:00,108.86,108.99,108.8,108.93,27955.0,81.7852,81.8829,81.7401,81.8378,27955.0
2015-07-14 10:20:00,108.92,108.99,108.86,108.9,50426.0,81.8303,81.8829,81.7852,81.8153,50426.0
2015-07-14 10:25:00,108.89,108.98,108.86,108.91,42211.0,81.8078,81.8754,81.7852,81.8228,42211.0
2015-07-14 10:30:00,108.93,109.0,108.92,108.96,12589.0,81.8378,81.8904,81.8303,81.8603,12589.0
2015-07-14 10:35:00,108.96,108.98,108.9,108.94,28008.0,81.8603,81.8754,81.8153,81.8453,28008.0
2015-07-14 10:40:00,108.93,108.98,108.93,108.97,21762.0,81.8378,81.8754,81.8378,81.8679,21762.0
2015-07-14 10:45:00,108.97,109.0,108.94,108.98,34003.0,81.8679,81.8904,81.8453,81.8754,34003.0
2015-07-14 10:50:00,108.98,109.05,108.96,109.02,107782.0,81.8754,81.928,81.8603,81.9054,107782.0
2015-07-14 10:55:00,109.02,109.02,108.95,109.0,53121.0,81.9054,81.9054,81.8528,81.8904,53121.0
2015-07-14 11:00:00,109.0,109.04,108.98,109.02,31067.0,81.8904,81.9205,81.8754,81.9054,31067.0
2015-07-14 11:05:00,109.02,109.08,109.02,109.05,34773.0,81.9054,81.9505,81.9054,81.928,34773.0
2015-07-14 11:10:00,109.06,109.07,109.01,109.02,26024.0,81.9355,81.943,81.8979,81.9054,26024.0
2015-07-14 11:15:00,109.02,109.2,109.01,109.2,28812.0,81.9054,82.0407,81.8979,82.0407,28812.0
2015-07-14 11:20:00,109.19,109.26,109.17,109.26,25270.0,82.0331,82.0857,82.0181,82.0857,25270.0
2015-07-14 11:25:00,109.26,109.31,109.25,109.25,41813.0,82.0857,82.1233,82.0782,82.0782,41813.0
2015-07-14 11:30:00,109.24,109.3,109.24,109.28,27639.0,82.0707,82.1158,82.0707,82.1008,27639.0
2015-07-14 11:35:00,109.28,109.29,109.23,109.24,36457.0,82.1008,82.1083,82.0632,82.0707,36457.0
2015-07-14 11:40:00,109.24,109.25,109.19,109.25,31684.0,82.0707,82.0782,82.0331,82.0782,31684.0
2015-07-14 11:45:00,109.26,109.3,109.25,109.29,44808.0,82.0857,82.1158,82.0782,82.1083,44808.0
2015-07-14 11:50:00,109.28,109.45,109.28,109.43,39939.0,82.1008,82.2285,82.1008,82.2135,39939.0
2015-07-14 11:55:00,109.43,109.43,109.32,109.34,22525.0,82.2135,82.2135,82.1308,82.1458,22525.0
2015-07-14 12:00:00,109.34,109.44,109.33,109.43,19769.0,82.1458,82.221,82.1383,82.2135,19769.0
2015-07-14 12:05:00,109.44,109.46,109.39,109.43,22644.0,82.221,82.236,82.1834,82.2135,22644.0
2015-07-14 12:10:00,109.44,109.49,109.4,109.48,22614.0,82.221,82.2585,82.1909,82.251,22614.0
2015-07-14 12:15:00,109.48,109.49,109.4,109.4,33495.0,82.251,82.2585,82.1909,82.1909,33495.0
2015-07-14 12:20:00,109.41,109.44,109.37,109.42,25564.0,82.1984,82.221,82.1684,82.2059,25564.0
2015-07-14 12:25:00,109.42,109.45,109.41,109.44,18440.0,82.2059,82.2285,82.1984,82.221,18440.0
2015-07-14 12:30:00,109.44,109.51,109.42,109.51,31606.0,82.221,82.2736,82.2059,82.2736,31606.0
2015-07-14 12:35:00,109.5,109.55,109.48,109.48,23445.0,82.266,82.3036,82.251,82.251,23445.0
2015-07-14 12:40:00,109.48,109.55,109.48,109.51,23134.0,82.251,82.3036,82.251,82.2736,23134.0
2015-07-14 12:45:00,109.5,109.53,109.46,109.53,27866.0,82.266,82.2886,82.236,82.2886,27866.0
2015-07-14 12:50:00,109.53,109.54,109.47,109.47,21819.0,82.2886,82.2961,82.2435,82.2435,21819.0
2015-07-14 12:55:00,109.48,109.54,109.47,109.53,16762.0,82.251,82.2961,82.2435,82.2886,16762.0
2015-07-14 13:00:00,109.53,109.57,109.49,109.51,29649.0,82.2886,82.3186,82.2585,82.2736,29649.0
2015-07-14 13:05:00,109.5,109.64,109.5,109.63,25044.0,82.266,82.3712,82.266,82.3637,25044.0
2015-07-14 13:10:00,109.61,109.65,109.58,109.62,21363.0,82.3487,82.3787,82.3261,82.3562,21363.0
2015-07-14 13:15:00,109.62,109.62,109.52,109.52,19330.0,82.3562,82.3562,82.2811,82.2811,19330.0
2015-07-14 13:20:00,109.53,109.62,109.52,109.59,29590.0,82.2886,82.3562,82.2811,82.3337,29590.0
2015-07-14 13:25:00,109.6,109.6,109.52,109.52,72550.0,82.3412,82.3412,82.2811,82.2811,72550.0
2015-07-14 13:30:00,109.53,109.54,109.45,109.48,70505.0,82.2886,82.2961,82.2285,82.251,70505.0
2015-07-14 13:35:00,109.48,109.49,109.43,109.43,25799.0,82.251,82.2585,82.2135,82.2135,25799.0
2015-07-14 13:40:00,109.43,109.44,109.35,109.35,41946.0,82.2135,82.221,82.1534,82.1534,41946.0
2015-07-14 13:45:00,109.35,109.46,109.35,109.44,17303.0,82.1534,82.236,82.1534,82.221,17303.0
2015-07-14 13:50:00,109.45,109.48,109.42,109.45,30167.0,82.2285,82.251,82.2059,82.2285,30167.0
2015-07-14 13:55:00,109.45,109.48,109.43,109.47,28917.0,82.2285,82.251,82.2135,82.2435,28917.0
2015-07-14 14:00:00,109.45,109.45,109.42,109.45,17428.0,82.2285,82.2285,82.2059,82.2285,17428.0
2015-07-14 14:05:00,109.45,109.52,109.44,109.52,38004.0,82.2285,82.2811,82.221,82.2811,38004.0
2015-07-14 14:10:00,109.52,109.56,109.51,109.56,35274.0,82.2811,82.3111,82.2736,82.3111,35274.0
2015-07-14 14:15:00,109.57,109.64,109.55,109.64,30176.0,82.3186,82.3712,82.3036,82.3712,30176.0
2015-07-14 14:20:00,109.63,109.65,109.58,109.64,25553.0,82.3637,82.3787,82.3261,82.3712,25553.0
2015-07-14 14:25:00,109.63,109.68,109.61,109.67,24297.0,82.3637,82.4013,82.3487,82.3938,24297.0
2015-07-14 14:30:00,109.66,109.79,109.66,109.75,48171.0,82.3863,82.4839,82.3863,82.4539,48171.0
2015-07-14 14:35:00,109.75,109.75,109.67,109.67,35929.0,82.4539,82.4539,82.3938,82.3938,35929.0
2015-07-14 14:40:00,109.68,109.72,109.67,109.7,30152.0,82.4013,82.4313,82.3938,82.4163,30152.0
2015-07-14 14:45:00,109.7,109.71,109.69,109.7,21113.0,82.4163,82.4238,82.4088,82.4163,21113.0
2015-07-14 14:50:00,109.69,109.77,109.69,109.77,31701.0,82.4088,82.4689,82.4088,82.4689,31701.0
2015-07-14 14:55:00,109.77,109.78,109.76,109.77,33843.0,82.4689,82.4764,82.4614,82.4689,33843.0
2015-07-14 15:00:00,109.77,109.84,109.76,109.83,37058.0,82.4689,82.5215,82.4614,82.514,37058.0
2015-07-14 15:05:00,109.84,109.93,109.83,109.93,55031.0,82.5215,82.5891,82.514,82.5891,55031.0
2015-07-14 15:10:00,109.93,109.95,109.88,109.88,45246.0,82.5891,82.6041,82.5515,82.5515,45246.0
2015-07-14 15:15:00,109.88,109.93,109.87,109.91,45188.0,82.5515,82.5891,82.544,82.5741,45188.0
2015-07-14 15:20:00,109.91,109.96,109.9,109.93,70270.0,82.5741,82.6116,82.5666,82.5891,70270.0
2015-07-14 15:25:00,109.94,109.96,109.9,109.91,46484.0,82.5966,82.6116,82.5666,82.5741,46484.0
2015-07-14 15:30:00,109.9,109.91,109.84,109.87,44488.0,82.5666,82.5741,82.5215,82.544,44488.0
2015-07-14 15:35:00,109.87,109.89,109.83,109.84,39653.0,82.544,82.559,82.514,82.5215,39653.0
2015-07-14 15:40:00,109.84,109.87,109.82,109.85,50508.0,82.5215,82.544,82.5065,82.529,50508.0
2015-07-14 15:45:00,109.86,109.87,109.79,109.8,63653.0,82.5365,82.544,82.4839,82.4914,63653.0
2015-07-14 15:50:00,109.81,109.84,109.79,109.83,107508.0,82.4989,82.5215,82.4839,82.514,107508.0
2015-07-14 15:55:00,109.82,109.9,109.81,109.82,198083.0,82.5065,82.5666,82.4989,82.5065,198083.0
2015-07-15 09:30:00,109.53,109.77,109.21,109.48,139130.0,82.2886,82.4689,82.0482,82.251,139130.0
2015-07-15 09:35:00,109.48,109.8,109.43,109.6,48967.0,82.251,82.4914,82.2135,82.3412,48967.0
2015-07-15 09:40:00,109.59,109.66,109.4,109.64,38723.0,82.3337,82.3863,82.1909,82.3712,38723.0
2015-07-15 09:45:00,109.61,109.66,109.53,109.62,44569.0,82.3487,82.3863,82.2886,82.3562,44569.0
2015-07-15 09:50:00,109.61,109.69,109.47,109.54,84794.0,82.3487,82.4088,82.2435,82.2961,84794.0
2015-07-15 09:55:00,109.55,109.77,109.49,109.77,66746.0,82.3036,82.4689,82.2585,82.4689,66746.0
2015-07-15 10:00:00,109.76,109.82,109.55,109.69,67728.0,82.4614,82.5065,82.3036,82.4088,67728.0
2015-07-15 10:05:00,109.69,109.75,109.63,109.67,44051.0,82.4088,82.4539,82.3637,82.3938,44051.0
2015-07-15 10:10:00,109.67,109.68,109.57,109.6,39063.0,82.3938,82.4013,82.3186,82.3412,39063.0
2015-07-15 10:15:00,109.59,109.68,109.54,109.6,55110.0,82.3337,82.4013,82.2961,82.3412,55110.0
2015-07-15 10:20:00,109.59,109.79,109.56,109.76,56774.0,82.3337,82.4839,82.3111,82.4614,56774.0
2015-07-15 10:25:00,109.76,109.95,109.68,109.93,35018.0,82.4614,82.6041,82.4013,82.5891,35018.0
2015-07-15 10:30:00,109.91,109.96,109.87,109.89,26633.0,82.5741,82.6116,82.544,82.559,26633.0
2015-07-15 10:35:00,109.89,109.96,109.87,109.87,60926.0,82.559,82.6116,82.544,82.544,60926.0
2015-07-15 10:40:00,109.89,109.93,109.86,109.87,25084.0,82.559,82.5891,82.5365,82.544,25084.0
2015-07-15 10:45:00,109.88,109.88,109.81,109.86,18047.0,82.5515,82.5515,82.4989,82.5365,18047.0
2015-07-15 10:50:00,109.86,109.93,109.85,109.9,22898.0,82.5365,82.5891,82.529,82.5666,22898.0
2015-07-15 10:55:00,109.9,109.95,109.82,109.82,23470.0,82.5666,82.6041,82.5065,82.5065,23470.0
2015-07-15 11:00:00,109.83,109.84,109.74,109.75,18528.0,82.514,82.5215,82.4464,82.4539,18528.0
2015-07-15 11:05:00,109.75,109.9,109.74,109.9,19496.0,82.4539,82.5666,82.4464,82.5666,19496.0
2015-07-15 11:10:00,109.89,109.92,109.79,109.8,19578.0,82.559,82.5816,82.4839,82.4914,19578.0
2015-07-15 11:15:00,109.79,109.86,109.77,109.86,24398.0,82.4839,82.5365,82.4689,82.5365,24398.0
2015-07-15 11:20:00,109.84,109.92,109.82,109.87,18608.0,82.5215,82.5816,82.5065,82.544,18608.0
2015-07-15 11:25:00,109.86,109.86,109.7,109.7,45177.0,82.5365,82.5365,82.4163,82.4163,45177.0
2015-07-15 11:30:00,109.71,109.89,109.7,109.84,17417.0,82.4238,82.559,82.4163,82.5215,17417.0
2015-07-15 11:35:00,109.83,109.9,109.8,109.89,23036.0,82.514,82.5666,82.4914,82.559,23036.0
2015-07-15 11:40:00,109.9,109.92,109.87,109.92,14505.0,82.5666,82.5816,82.544,82.5816,14505.0
2015-07-15 11:45:00,109.92,109.95,109.87,109.89,50488.0,82.5816,82.6041,82.544,82.559,50488.0
2015-07-15 11:50:00,109.89,109.9,109.76,109.8,48565.0,82.559,82.5666,82.4614,82.4914,48565.0
2015-07-15 11:55:00,109.79,109.88,109.79,109.86,11441.0,82.4839,82.5515,82.4839,82.5365,11441.0
2015-07-15 12:00:00,109.84,109.91,109.84,109.9,20603.0,82.5215,82.5741,82.5215,82.5666,20603.0
2015-07-15 12:05:00,109.9,109.91,109.82,109.86,24271.0,82.5666,82.5741,82.5065,82.5365,24271.0
2015-07-15 12:10:00,109.87,109.89,109.84,109.87,11890.0,82.544,82.559,82.5215,82.544,11890.0
2015-07-15 12:15:00,109.89,109.91,109.85,109.86,14243.0,82.559,82.5741,82.529,82.5365,14243.0
2015-07-15 12:20:00,109.86,109.97,109.85,109.97,26651.0,82.5365,82.6192,82.529,82.6192,26651.0
2015-07-15 12:25:00,109.96,109.99,109.96,109.98,41808.0,82.6116,82.6342,82.6116,82.6267,41808.0
2015-07-15 12:30:00,109.97,109.99,109.93,109.96,43371.0,82.6192,82.6342,82.5891,82.6116,43371.0
2015-07-15 12:35:00,109.95,109.99,109.95,109.98,25741.0,82.6041,82.6342,82.6041,82.6267,25741.0
2015-07-15 12:40:00,109.99,110.0,109.96,109.98,37293.0,82.6342,82.6417,82.6116,82.6267,37293.0
2015-07-15 12:45:00,109.98,110.08,109.98,110.07,150594.0,82.6267,82.7018,82.6267,82.6943,150594.0
2015-07-15 12:50:00,110.07,110.08,109.96,110.03,29884.0,82.6943,82.7018,82.6116,82.6642,29884.0
2015-07-15 12:55:00,110.03,110.05,109.91,110.03,17337.0,82.6642,82.6793,82.5741,82.6642,17337.0
2015-07-15 13:00:00,110.02,110.05,109.94,110.03,24374.0,82.6567,82.6793,82.5966,82.6642,24374.0
2015-07-15 13:05:00,110.03,110.15,110.03,110.12,25053.0,82.6642,82.7544,82.6642,82.7318,25053.0
2015-07-15 13:10:00,110.12,110.19,110.07,110.17,18595.0,82.7318,82.7844,82.6943,82.7694,18595.0
2015-07-15 13:15:00,110.16,110.19,110.08,110.12,17765.0,82.7619,82.7844,82.7018,82.7318,17765.0
2015-07-15 13:20:00,110.13,110.18,110.11,110.16,7286.0,82.7394,82.7769,82.7243,82.7619,7286.0
2015-07-15 13:25:00,110.16,110.23,110.14,110.22,21152.0,82.7619,82.8145,82.7469,82.807,21152.0
2015-07-15 13:30:00,110.22,110.24,110.2,110.22,17942.0,82.807,82.822,82.7919,82.807,17942.0
2015-07-15 13:35:00,110.23,110.26,110.13,110.18,21890.0,82.8145,82.837,82.7394,82.7769,21890.0
2015-07-15 13:40:00,110.18,110.23,110.15,110.15,27691.0,82.7769,82.8145,82.7544,82.7544,27691.0
2015-07-15 13:45:00,110.16,110.21,110.14,110.2,45441.0,82.7619,82.7995,82.7469,82.7919,45441.0
2015-07-15 13:50:00,110.21,110.21,110.11,110.13,13411.0,82.7995,82.7995,82.7243,82.7394,13411.0
2015-07-15 13:55:00,110.11,110.17,110.1,110.15,18481.0,82.7243,82.7694,82.7168,82.7544,18481.0
2015-07-15 14:00:00,110.15,110.17,110.12,110.16,17545.0,82.7544,82.7694,82.7318,82.7619,17545.0
2015-07-15 14:05:00,110.16,110.17,110.06,110.1,14278.0,82.7619,82.7694,82.6868,82.7168,14278.0
2015-07-15 14:10:00,110.1,110.13,110.08,110.11,15019.0,82.7168,82.7394,82.7018,82.7243,15019.0
2015-07-15 14:15:00,110.11,110.16,110.08,110.12,26044.0,82.7243,82.7619,82.7018,82.7318,26044.0
2015-07-15 14:20:00,110.12,110.15,110.08,110.09,20218.0,82.7318,82.7544,82.7018,82.7093,20218.0
2015-07-15 14:25:00,110.09,110.1,110.02,110.04,22495.0,82.7093,82.7168,82.6567,82.6717,22495.0
2015-07-15 14:30:00,110.04,110.07,109.9,109.94,48375.0,82.6717,82.6943,82.5666,82.5966,48375.0
2015-07-15 14:35:00,109.93,109.93,109.82,109.86,42676.0,82.5891,82.5891,82.5065,82.5365,42676.0
2015-07-15 14:40:00,109.86,109.89,109.66,109.66,75514.0,82.5365,82.559,82.3863,82.3863,75514.0
2015-07-15 14:45:00,109.66,109.67,109.62,109.64,43543.0,82.3863,82.3938,82.3562,82.3712,43543.0
2015-07-15 14:50:00,109.64,109.66,109.52,109.56,41269.0,82.3712,82.3863,82.2811,82.3111,41269.0
2015-07-15 14:55:00,109.55,109.66,109.55,109.66,31364.0,82.3036,82.3863,82.3036,82.3863,31364.0
2015-07-15 15:00:00,109.66,109.73,109.63,109.71,42176.0,82.3863,82.4388,82.3637,82.4238,42176.0
2015-07-15 15:05:00,109.7,109.78,109.65,109.71,42291.0,82.4163,82.4764,82.3787,82.4238,42291.0
2015-07-15 15:10:00,109.7,109.82,109.68,109.75,44447.0,82.4163,82.5065,82.4013,82.4539,44447.0
2015-07-15 15:15:00,109.76,109.83,109.74,109.83,23242.0,82.4614,82.514,82.4464,82.514,23242.0
2015-07-15 15:20:00,109.82,109.83,109.77,109.81,27858.0,82.5065,82.514,82.4689,82.4989,27858.0
2015-07-15 15:25:00,109.81,109.84,109.79,109.83,34406.0,82.4989,82.5215,82.4839,82.514,34406.0
2015-07-15 15:30:00,109.83,109.94,109.81,109.87,38671.0,82.514,82.5966,82.4989,82.544,38671.0
2015-07-15 15:35:00,109.87,109.88,109.81,109.82,65908.0,82.544,82.5515,82.4989,82.5065,65908.0
2015-07-15 15:40:00,109.81,109.85,109.74,109.8,64056.0,82.4989,82.529,82.4464,82.4914,64056.0
2015-07-15 15:45:00,109.81,109.88,109.75,109.86,132248.0,82.4989,82.5515,82.4539,82.5365,132248.0
2015-07-15 15:50:00,109.85,109.94,109.82,109.92,175543.0,82.529,82.5966,82.5065,82.5816,175543.0
2015-07-15 15:55:00,109.93,109.96,109.87,109.93,265556.0,82.5891,82.6116,82.544,82.5891,265556.0
2015-07-16 09:30:00,110.43,110.67,110.31,110.36,79787.0,82.9647,83.1451,82.8746,82.9122,79787.0
2015-07-16 09:35:00,110.33,110.42,110.04,110.25,88130.0,82.8896,82.9572,82.6717,82.8295,88130.0
2015-07-16 09:40:00,110.25,110.36,110.17,110.25,41075.0,82.8295,82.9122,82.7694,82.8295,41075.0
2015-07-16 09:45:00,110.26,110.27,110.07,110.13,50719.0,82.837,82.8445,82.6943,82.7394,50719.0
2015-07-16 09:50:00,110.14,110.18,110.04,110.11,71183.0,82.7469,82.7769,82.6717,82.7243,71183.0
2015-07-16 09:55:00,110.11,110.48,110.05,110.45,54803.0,82.7243,83.0023,82.6793,82.9798,54803.0
2015-07-16 10:00:00,110.45,110.47,110.26,110.26,93161.0,82.9798,82.9948,82.837,82.837,93161.0
2015-07-16 10:05:00,110.26,110.28,110.09,110.15,37675.0,82.837,82.852,82.7093,82.7544,37675.0
2015-07-16 10:10:00,110.15,110.31,110.06,110.16,74383.0,82.7544,82.8746,82.6868,82.7619,74383.0
2015-07-16 10:15:00,110.16,110.25,110.14,110.14,40177.0,82.7619,82.8295,82.7469,82.7469,40177.0
2015-07-16 10:20:00,110.14,110.16,110.05,110.08,17520.0,82.7469,82.7619,82.6793,82.7018,17520.0
2015-07-16 10:25:00,110.09,110.27,110.09,110.24,9630.0,82.7093,82.8445,82.7093,82.822,9630.0
2015-07-16 10:30:00,110.24,110.41,110.24,110.38,21558.0,82.822,82.9497,82.822,82.9272,21558.0
2015-07-16 10:35:00,110.37,110.39,110.28,110.28,14706.0,82.9197,82.9347,82.852,82.852,14706.0
2015-07-16 10:40:00,110.28,110.34,110.21,110.34,38547.0,82.852,82.8971,82.7995,82.8971,38547.0
2015-07-16 10:45:00,110.33,110.36,110.29,110.3,21150.0,82.8896,82.9122,82.8596,82.8671,21150.0
2015-07-16 10:50:00,110.3,110.31,110.18,110.24,36913.0,82.8671,82.8746,82.7769,82.822,36913.0
2015-07-16 10:55:00,110.23,110.37,110.23,110.29,30675.0,82.8145,82.9197,82.8145,82.8596,30675.0
2015-07-16 11:00:00,110.28,110.34,110.28,110.29,15815.0,82.852,82.8971,82.852,82.8596,15815.0
2015-07-16 11:05:00,110.3,110.37,110.29,110.34,21429.0,82.8671,82.9197,82.8596,82.8971,21429.0
2015-07-16 11:10:00,110.33,110.38,110.32,110.34,21400.0,82.8896,82.9272,82.8821,82.8971,21400.0
2015-07-16 11:15:00,110.34,110.34,110.23,110.25,19187.0,82.8971,82.8971,82.8145,82.8295,19187.0
2015-07-16 11:20:00,110.24,110.25,110.15,110.19,17914.0,82.822,82.8295,82.7544,82.7844,17914.0
2015-07-16 11:25:00,110.2,110.24,110.18,110.19,12925.0,82.7919,82.822,82.7769,82.7844,12925.0
2015-07-16 11:30:00,110.19,110.23,110.14,110.21,23092.0,82.7844,82.8145,82.7469,82.7995,23092.0
2015-07-16 11:35:00,110.22,110.28,110.21,110.25,13644.0,82.807,82.852,82.7995,82.8295,13644.0
2015-07-16 11:40:00,110.26,110.31,110.24,110.3,20281.0,82.837,82.8746,82.822,82.8671,20281.0
2015-07-16 11:45:00,110.32,110.43,110.31,110.43,11587.0,82.8821,82.9647,82.8746,82.9647,11587.0
2015-07-16 11:50:00,110.43,110.43,110.29,110.32,7951.0,82.9647,82.9647,82.8596,82.8821,7951.0
2015-07-16 11:55:00,110.31,110.4,110.31,110.39,15817.0,82.8746,82.9422,82.8746,82.9347,15817.0
2015-07-16 12:00:00,110.38,110.4,110.29,110.29,38479.0,82.9272,82.9422,82.8596,82.8596,38479.0
2015-07-16 12:05:00,110.31,110.35,110.29,110.29,16309.0,82.8746,82.9046,82.8596,82.8596,16309.0
2015-07-16 12:10:00,110.29,110.41,110.29,110.41,16381.0,82.8596,82.9497,82.8596,82.9497,16381.0
2015-07-16 12:15:00,110.42,110.45,110.37,110.44,14352.0,82.9572,82.9798,82.9197,82.9723,14352.0
2015-07-16 12:20:00,110.43,110.48,110.42,110.43,14667.0,82.9647,83.0023,82.9572,82.9647,14667.0
2015-07-16 12:25:00,110.42,110.46,110.4,110.43,25835.0,82.9572,82.9873,82.9422,82.9647,25835.0
2015-07-16 12:30:00,110.43,110.49,110.42,110.48,10187.0,82.9647,83.0098,82.9572,83.0023,10187.0
2015-07-16 12:35:00,110.48,110.59,110.48,110.59,23437.0,83.0023,83.0849,83.0023,83.0849,23437.0
2015-07-16 12:40:00,110.59,110.64,110.59,110.62,9156.0,83.0849,83.1225,83.0849,83.1075,9156.0
2015-07-16 12:45:00,110.6,110.68,110.6,110.66,11815.0,83.0925,83.1526,83.0925,83.1375,11815.0
2015-07-16 12:50:00,110.66,110.66,110.6,110.61,16616.0,83.1375,83.1375,83.0925,83.1,16616.0
2015-07-16 12:55:00,110.6,110.63,110.58,110.63,7350.0,83.0925,83.115,83.0774,83.115,7350.0
2015-07-16 13:00:00,110.62,110.67,110.6,110.67,11471.0,83.1075,83.1451,83.0925,83.1451,11471.0
2015-07-16 13:05:00,110.67,110.7,110.66,110.67,15833.0,83.1451,83.1676,83.1375,83.1451,15833.0
2015-07-16 13:10:00,110.66,110.67,110.62,110.67,16379.0,83.1375,83.1451,83.1075,83.1451,16379.0
2015-07-16 13:15:00,110.67,110.69,110.62,110.65,22809.0,83.1451,83.1601,83.1075,83.13,22809.0
2015-07-16 13:20:00,110.65,110.67,110.58,110.63,36049.0,83.13,83.1451,83.0774,83.115,36049.0
2015-07-16 13:25:00,110.63,110.7,110.61,110.62,17818.0,83.115,83.1676,83.1,83.1075,17818.0
2015-07-16 13:30:00,110.62,110.65,110.57,110.58,20127.0,83.1075,83.13,83.0699,83.0774,20127.0
2015-07-16 13:35:00,110.59,110.59,110.5,110.56,17227.0,83.0849,83.0849,83.0173,83.0624,17227.0
2015-07-16 13:40:00,110.57,110.59,110.54,110.55,7144.0,83.0699,83.0849,83.0474,83.0549,7144.0
2015-07-16 13:45:00,110.55,110.57,110.48,110.49,25949.0,83.0549,83.0699,83.0023,83.0098,25949.0
2015-07-16 13:50:00,110.49,110.49,110.37,110.39,30399.0,83.0098,83.0098,82.9197,82.9347,30399.0
2015-07-16 13:55:00,110.39,110.41,110.3,110.31,44941.0,82.9347,82.9497,82.8671,82.8746,44941.0
2015-07-16 14:00:00,110.32,110.35,110.28,110.34,23390.0,82.8821,82.9046,82.852,82.8971,23390.0
2015-07-16 14:05:00,110.35,110.36,110.33,110.34,22470.0,82.9046,82.9122,82.8896,82.8971,22470.0
2015-07-16 14:10:00,110.33,110.36,110.32,110.33,28223.0,82.8896,82.9122,82.8821,82.8896,28223.0
2015-07-16 14:15:00,110.34,110.35,110.32,110.34,26305.0,82.8971,82.9046,82.8821,82.8971,26305.0
2015-07-16 14:20:00,110.34,110.34,110.31,110.31,23800.0,82.8971,82.8971,82.8746,82.8746,23800.0
2015-07-16 14:25:00,110.32,110.32,110.28,110.3,42093.0,82.8821,82.8821,82.852,82.8671,42093.0
2015-07-16 14:30:00,110.3,110.37,110.3,110.35,40996.0,82.8671,82.9197,82.8671,82.9046,40996.0
2015-07-16 14:35:00,110.34,110.4,110.33,110.4,14481.0,82.8971,82.9422,82.8896,82.9422,14481.0
2015-07-16 14:40:00,110.4,110.4,110.34,110.35,39461.0,82.9422,82.9422,82.8971,82.9046,39461.0
2015-07-16 14:45:00,110.34,110.37,110.34,110.37,23877.0,82.8971,82.9197,82.8971,82.9197,23877.0
2015-07-16 14:50:00,110.38,110.38,110.34,110.36,21953.0,82.9272,82.9272,82.8971,82.9122,21953.0
2015-07-16 14:55:00,110.37,110.4,110.34,110.37,21697.0,82.9197,82.9422,82.8971,82.9197,21697.0
2015-07-16 15:00:00,110.36,110.38,110.35,110.38,27779.0,82.9122,82.9272,82.9046,82.9272,27779.0
2015-07-16 15:05:00,110.38,110.44,110.36,110.43,27447.0,82.9272,82.9723,82.9122,82.9647,27447.0
2015-07-16 15:10:00,110.43,110.5,110.42,110.44,31884.0,82.9647,83.0173,82.9572,82.9723,31884.0
2015-07-16 15:15:00,110.44,110.49,110.43,110.45,66090.0,82.9723,83.0098,82.9647,82.9798,66090.0
2015-07-16 15:20:00,110.44,110.45,110.39,110.43,38231.0,82.9723,82.9798,82.9347,82.9647,38231.0
2015-07-16 15:25:00,110.44,110.5,110.43,110.44,36094.0,82.9723,83.0173,82.9647,82.9723,36094.0
2015-07-16 15:30:00,110.43,110.5,110.41,110.47,41187.0,82.9647,83.0173,82.9497,82.9948,41187.0
2015-07-16 15:35:00,110.46,110.47,110.42,110.43,38554.0,82.9873,82.9948,82.9572,82.9647,38554.0
2015-07-16 15:40:00,110.43,110.45,110.39,110.39,39153.0,82.9647,82.9798,82.9347,82.9347,39153.0
2015-07-16 15:45:00,110.4,110.45,110.38,110.44,57923.0,82.9422,82.9798,82.9272,82.9723,57923.0
2015-07-16 15:50:00,110.44,110.51,110.42,110.51,68250.0,82.9723,83.0248,82.9572,83.0248,68250.0
2015-07-16 15:55:00,110.51,110.53,110.48,110.51,116311.0,83.0248,83.0399,83.0023,83.0248,116311.0
2015-07-17 09:30:00,110.54,110.54,110.09,110.27,222915.0,83.0474,83.0474,82.7093,82.8445,222915.0
2015-07-17 09:35:00,110.22,110.33,110.14,110.18,35004.0,82.807,82.8896,82.7469,82.7769,35004.0
2015-07-17 09:40:00,110.29,110.34,110.15,110.18,31206.0,82.8596,82.8971,82.7544,82.7769,31206.0
2015-07-17 09:45:00,110.13,110.22,110.02,110.05,39212.0,82.7394,82.807,82.6567,82.6793,39212.0
2015-07-17 09:50:00,110.07,110.12,110.01,110.01,33838.0,82.6943,82.7318,82.6492,82.6492,33838.0
2015-07-17 09:55:00,110.02,110.04,109.91,109.95,43935.0,82.6567,82.6717,82.5741,82.6041,43935.0
2015-07-17 10:00:00,109.95,110.01,109.85,109.93,42035.0,82.6041,82.6492,82.529,82.5891,42035.0
2015-07-17 10:05:00,109.92,109.97,109.81,109.86,34211.0,82.5816,82.6192,82.4989,82.5365,34211.0
2015-07-17 10:10:00,109.86,109.9,109.78,109.8,31917.0,82.5365,82.5666,82.4764,82.4914,31917.0
2015-07-17 10:15:00,109.79,109.79,109.61,109.64,49739.0,82.4839,82.4839,82.3487,82.3712,49739.0
2015-07-17 10:20:00,109.64,109.65,109.54,109.63,45591.0,82.3712,82.3787,82.2961,82.3637,45591.0
2015-07-17 10:25:00,109.64,109.66,109.49,109.58,41439.0,82.3712,82.3863,82.2585,82.3261,41439.0
2015-07-17 10:30:00,109.59,109.73,109.58,109.73,23141.0,82.3337,82.4388,82.3261,82.4388,23141.0
2015-07-17 10:35:00,109.71,109.84,109.7,109.84,18831.0,82.4238,82.5215,82.4163,82.5215,18831.0
2015-07-17 10:40:00,109.84,109.93,109.83,109.86,22356.0,82.5215,82.5891,82.514,82.5365,22356.0
2015-07-17 10:45:00,109.86,109.95,109.81,109.95,22938.0,82.5365,82.6041,82.4989,82.6041,22938.0
2015-07-17 10:50:00,109.95,109.97,109.9,109.97,19259.0,82.6041,82.6192,82.5666,82.6192,19259.0
2015-07-17 10:55:00,109.95,109.97,109.86,109.86,26674.0,82.6041,82.6192,82.5365,82.5365,26674.0
2015-07-17 11:00:00,109.86,109.89,109.85,109.89,22045.0,82.5365,82.559,82.529,82.559,22045.0
2015-07-17 11:05:00,109.89,109.98,109.87,109.93,24225.0,82.559,82.6267,82.544,82.5891,24225.0
2015-07-17 11:10:00,109.94,109.94,109.87,109.88,16774.0,82.5966,82.5966,82.544,82.5515,16774.0
2015-07-17 11:15:00,109.88,109.93,109.84,109.9,23705.0,82.5515,82.5891,82.5215,82.5666,23705.0
2015-07-17 11:20:00,109.9,109.94,109.89,109.9,16330.0,82.5666,82.5966,82.559,82.5666,16330.0
2015-07-17 11:25:00,109.9,109.98,109.9,109.98,25884.0,82.5666,82.6267,82.5666,82.6267,25884.0
2015-07-17 11:30:00,109.98,110.15,109.96,110.12,15745.0,82.6267,82.7544,82.6116,82.7318,15745.0
2015-07-17 11:35:00,110.12,110.13,110.08,110.09,15967.0,82.7318,82.7394,82.7018,82.7093,15967.0
2015-07-17 11:40:00,110.1,110.2,110.09,110.18,13274.0,82.7168,82.7919,82.7093,82.7769,13274.0
2015-07-17 11:45:00,110.19,110.23,110.18,110.22,13519.0,82.7844,82.8145,82.7769,82.807,13519.0
2015-07-17 11:50:00,110.22,110.28,110.22,110.28,10142.0,82.807,82.852,82.807,82.852,10142.0
2015-07-17 11:55:00,110.28,110.28,110.18,110.18,15411.0,82.852,82.852,82.7769,82.7769,15411.0
2015-07-17 12:00:00,110.2,110.22,110.14,110.14,8590.0,82.7919,82.807,82.7469,82.7469,8590.0
2015-07-17 12:05:00,110.15,110.21,110.11,110.12,6674.0,82.7544,82.7995,82.7243,82.7318,6674.0
2015-07-17 12:10:00,110.11,110.16,110.11,110.15,7480.0,82.7243,82.7619,82.7243,82.7544,7480.0
2015-07-17 12:15:00,110.15,110.22,110.15,110.2,16253.0,82.7544,82.807,82.7544,82.7919,16253.0
2015-07-17 12:20:00,110.2,110.2,110.12,110.12,20892.0,82.7919,82.7919,82.7318,82.7318,20892.0
2015-07-17 12:25:00,110.12,110.15,110.09,110.11,15275.0,82.7318,82.7544,82.7093,82.7243,15275.0
2015-07-17 12:30:00,110.11,110.11,110.06,110.07,15773.0,82.7243,82.7243,82.6868,82.6943,15773.0
2015-07-17 12:35:00,110.08,110.16,110.08,110.16,17085.0,82.7018,82.7619,82.7018,82.7619,17085.0
2015-07-17 12:40:00,110.17,110.21,110.12,110.2,15256.0,82.7694,82.7995,82.7318,82.7919,15256.0
2015-07-17 12:45:00,110.2,110.28,110.19,110.25,16467.0,82.7919,82.852,82.7844,82.8295,16467.0
2015-07-17 12:50:00,110.24,110.27,110.22,110.27,9881.0,82.822,82.8445,82.807,82.8445,9881.0
2015-07-17 12:55:00,110.28,110.28,110.23,110.24,14333.0,82.852,82.852,82.8145,82.822,14333.0
2015-07-17 13:00:00,110.25,110.25,110.22,110.24,10801.0,82.8295,82.8295,82.807,82.822,10801.0
2015-07-17 13:05:00,110.24,110.3,110.24,110.3,9086.0,82.822,82.8671,82.822,82.8671,9086.0
2015-07-17 13:10:00,110.3,110.33,110.29,110.31,12151.0,82.8671,82.8896,82.8596,82.8746,12151.0
2015-07-17 13:15:00,110.31,110.34,110.29,110.3,13353.0,82.8746,82.8971,82.8596,82.8671,13353.0
2015-07-17 13:20:00,110.29,110.34,110.29,110.31,22556.0,82.8596,82.8971,82.8596,82.8746,22556.0
2015-07-17 13:25:00,110.3,110.3,110.21,110.23,12916.0,82.8671,82.8671,82.7995,82.8145,12916.0
2015-07-17 13:30:00,110.23,110.24,110.16,110.16,12342.0,82.8145,82.822,82.7619,82.7619,12342.0
2015-07-17 13:35:00,110.16,110.2,110.16,110.19,14892.0,82.7619,82.7919,82.7619,82.7844,14892.0
2015-07-17 13:40:00,110.2,110.2,110.17,110.18,10940.0,82.7919,82.7919,82.7694,82.7769,10940.0
2015-07-17 13:45:00,110.18,110.19,110.07,110.11,27206.0,82.7769,82.7844,82.6943,82.7243,27206.0
2015-07-17 13:50:00,110.1,110.18,110.1,110.18,19309.0,82.7168,82.7769,82.7168,82.7769,19309.0
2015-07-17 13:55:00,110.18,110.23,110.14,110.23,8806.0,82.7769,82.8145,82.7469,82.8145,8806.0
2015-07-17 14:00:00,110.23,110.25,110.21,110.21,17807.0,82.8145,82.8295,82.7995,82.7995,17807.0
2015-07-17 14:05:00,110.2,110.25,110.2,110.23,16129.0,82.7919,82.8295,82.7919,82.8145,16129.0
2015-07-17 14:10:00,110.23,110.26,110.18,110.18,28305.0,82.8145,82.837,82.7769,82.7769,28305.0
2015-07-17 14:15:00,110.18,110.23,110.15,110.23,14616.0,82.7769,82.8145,82.7544,82.8145,14616.0
2015-07-17 14:20:00,110.24,110.25,110.14,110.17,20790.0,82.822,82.8295,82.7469,82.7694,20790.0
2015-07-17 14:25:00,110.18,110.22,110.15,110.15,14090.0,82.7769,82.807,82.7544,82.7544,14090.0
2015-07-17 14:30:00,110.16,110.16,110.11,110.15,14867.0,82.7619,82.7619,82.7243,82.7544,14867.0
2015-07-17 14:35:00,110.14,110.16,110.1,110.14,25902.0,82.7469,82.7619,82.7168,82.7469,25902.0
2015-07-17 14:40:00,110.15,110.16,110.12,110.15,19429.0,82.7544,82.7619,82.7318,82.7544,19429.0
2015-07-17 14:45:00,110.15,110.2,110.14,110.2,29195.0,82.7544,82.7919,82.7469,82.7919,29195.0
2015-07-17 14:50:00,110.2,110.23,110.19,110.22,23196.0,82.7919,82.8145,82.7844,82.807,23196.0
2015-07-17 14:55:00,110.23,110.23,110.09,110.09,18424.0,82.8145,82.8145,82.7093,82.7093,18424.0
2015-07-17 15:00:00,110.1,110.11,110.04,110.05,28802.0,82.7168,82.7243,82.6717,82.6793,28802.0
2015-07-17 15:05:00,110.05,110.07,110.04,110.06,22091.0,82.6793,82.6943,82.6717,82.6868,22091.0
2015-07-17 15:10:00,110.06,110.09,110.04,110.08,21385.0,82.6868,82.7093,82.6717,82.7018,21385.0
2015-07-17 15:15:00,110.08,110.08,110.04,110.06,30226.0,82.7018,82.7018,82.6717,82.6868,30226.0
2015-07-17 15:20:00,110.07,110.07,110.03,110.05,24312.0,82.6943,82.6943,82.6642,82.6793,24312.0
2015-07-17 15:25:00,110.05,110.22,110.05,110.2,32842.0,82.6793,82.807,82.6793,82.7919,32842.0
2015-07-17 15:30:00,110.19,110.2,110.1,110.16,42566.0,82.7844,82.7919,82.7168,82.7619,42566.0
2015-07-17 15:35:00,110.16,110.21,110.16,110.21,27081.0,82.7619,82.7995,82.7619,82.7995,27081.0
2015-07-17 15:40:00,110.2,110.22,110.16,110.19,41756.0,82.7919,82.807,82.7619,82.7844,41756.0
2015-07-17 15:45:00,110.19,110.29,110.18,110.27,70322.0,82.7844,82.8596,82.7769,82.8445,70322.0
2015-07-17 15:50:00,110.28,110.3,110.17,110.19,75810.0,82.852,82.8671,82.7694,82.7844,75810.0
2015-07-17 15:55:00,110.18,110.21,110.1,110.15,127122.0,82.7769,82.7995,82.7168,82.7544,127122.0
2015-07-20 09:30:00,110.14,110.23,109.64,109.84,96294.0,82.7469,82.8145,82.3712,82.5215,96294.0
2015-07-20 09:35:00,109.83,109.99,109.78,109.99,26094.0,82.514,82.6342,82.4764,82.6342,26094.0
2015-07-20 09:40:00,109.96,110.15,109.9,110.0,34630.0,82.6116,82.7544,82.5666,82.6417,34630.0
2015-07-20 09:45:00,109.99,110.22,109.95,110.16,39140.0,82.6342,82.807,82.6041,82.7619,39140.0
2015-07-20 09:50:00,110.15,110.27,110.13,110.19,31617.0,82.7544,82.8445,82.7394,82.7844,31617.0
2015-07-20 09:55:00,110.2,110.27,110.02,110.16,45642.0,82.7919,82.8445,82.6567,82.7619,45642.0
2015-07-20 10:00:00,110.13,110.3,110.11,110.22,23483.0,82.7394,82.8671,82.7243,82.807,23483.0
2015-07-20 10:05:00,110.23,110.39,110.23,110.37,22142.0,82.8145,82.9347,82.8145,82.9197,22142.0
2015-07-20 10:10:00,110.38,110.48,110.3,110.3,18921.0,82.9272,83.0023,82.8671,82.8671,18921.0
2015-07-20 10:15:00,110.31,110.34,110.24,110.29,25027.0,82.8746,82.8971,82.822,82.8596,25027.0
2015-07-20 10:20:00,110.28,110.41,110.23,110.38,27825.0,82.852,82.9497,82.8145,82.9272,27825.0
2015-07-20 10:25:00,110.37,110.42,110.36,110.4,17352.0,82.9197,82.9572,82.9122,82.9422,17352.0
2015-07-20 10:30:00,110.39,110.42,110.36,110.38,21525.0,82.9347,82.9572,82.9122,82.9272,21525.0
2015-07-20 10:35:00,110.38,110.39,110.29,110.33,30443.0,82.9272,82.9347,82.8596,82.8896,30443.0
2015-07-20 10:40:00,110.35,110.36,110.18,110.19,29292.0,82.9046,82.9122,82.7769,82.7844,29292.0
2015-07-20 10:45:00,110.2,110.23,110.17,110.19,15699.0,82.7919,82.8145,82.7694,82.7844,15699.0
2015-07-20 10:50:00,110.19,110.22,110.17,110.21,21402.0,82.7844,82.807,82.7694,82.7995,21402.0
2015-07-20 10:55:00,110.21,110.38,110.2,110.36,20696.0,82.7995,82.9272,82.7919,82.9122,20696.0
2015-07-20 11:00:00,110.37,110.38,110.28,110.29,15289.0,82.9197,82.9272,82.852,82.8596,15289.0
2015-07-20 11:05:00,110.29,110.42,110.29,110.42,38084.0,82.8596,82.9572,82.8596,82.9572,38084.0
2015-07-20 11:10:00,110.42,110.45,110.4,110.41,8331.0,82.9572,82.9798,82.9422,82.9497,8331.0
2015-07-20 11:15:00,110.43,110.5,110.42,110.45,14717.0,82.9647,83.0173,82.9572,82.9798,14717.0
2015-07-20 11:20:00,110.45,110.55,110.44,110.54,13134.0,82.9798,83.0549,82.9723,83.0474,13134.0
2015-07-20 11:25:00,110.55,110.6,110.43,110.45,22419.0,83.0549,83.0925,82.9647,82.9798,22419.0
2015-07-20 11:30:00,110.45,110.47,110.4,110.44,10447.0,82.9798,82.9948,82.9422,82.9723,10447.0
2015-07-20 11:35:00,110.44,110.58,110.43,110.58,17697.0,82.9723,83.0774,82.9647,83.0774,17697.0
2015-07-20 11:40:00,110.59,110.66,110.53,110.64,25601.0,83.0849,83.1375,83.0399,83.1225,25601.0
2015-07-20 11:45:00,110.64,110.72,110.63,110.65,18035.0,83.1225,83.1826,83.115,83.13,18035.0
2015-07-20 11:50:00,110.64,110.65,110.49,110.49,28175.0,83.1225,83.13,83.0098,83.0098,28175.0
2015-07-20 11:55:00,110.49,110.49,110.41,110.42,20645.0,83.0098,83.0098,82.9497,82.9572,20645.0
2015-07-20 12:00:00,110.43,110.57,110.43,110.53,19937.0,82.9647,83.0699,82.9647,83.0399,19937.0
2015-07-20 12:05:00,110.54,110.69,110.51,110.69,30789.0,83.0474,83.1601,83.0248,83.1601,30789.0
2015-07-20 12:10:00,110.69,110.79,110.68,110.79,38626.0,83.1601,83.2352,83.1526,83.2352,38626.0
2015-07-20 12:15:00,110.79,110.81,110.69,110.71,21209.0,83.2352,83.2502,83.1601,83.1751,21209.0
2015-07-20 12:20:00,110.71,110.71,110.59,110.63,12976.0,83.1751,83.1751,83.0849,83.115,12976.0
2015-07-20 12:25:00,110.61,110.65,110.6,110.63,8500.0,83.1,83.13,83.0925,83.115,8500.0
2015-07-20 12:30:00,110.62,110.74,110.62,110.74,12875.0,83.1075,83.1976,83.1075,83.1976,12875.0
2015-07-20 12:35:00,110.73,110.73,110.61,110.62,10733.0,83.1901,83.1901,83.1,83.1075,10733.0
2015-07-20 12:40:00,110.62,110.78,110.61,110.78,20882.0,83.1075,83.2277,83.1,83.2277,20882.0
2015-07-20 12:45:00,110.79,110.81,110.74,110.75,10867.0,83.2352,83.2502,83.1976,83.2052,10867.0
2015-07-20 12:50:00,110.74,110.78,110.74,110.77,12433.0,83.1976,83.2277,83.1976,83.2202,12433.0
2015-07-20 12:55:00,110.76,110.77,110.67,110.68,8613.0,83.2127,83.2202,83.1451,83.1526,8613.0
2015-07-20 13:00:00,110.68,110.7,110.65,110.65,20109.0,83.1526,83.1676,83.13,83.13,20109.0
2015-07-20 13:05:00,110.65,110.77,110.64,110.72,18360.0,83.13,83.2202,83.1225,83.1826,18360.0
2015-07-20 13:10:00,110.72,110.81,110.72,110.81,14240.0,83.1826,83.2502,83.1826,83.2502,14240.0
2015-07-20 13:15:00,110.8,110.86,110.79,110.84,17912.0,83.2427,83.2878,83.2352,83.2728,17912.0
2015-07-20 13:20:00,110.83,110.88,110.81,110.87,21659.0,83.2653,83.3028,83.2502,83.2953,21659.0
2015-07-20 13:25:00,110.88,110.95,110.88,110.94,40578.0,83.3028,83.3554,83.3028,83.3479,40578.0
2015-07-20 13:30:00,110.94,110.94,110.87,110.91,22558.0,83.3479,83.3479,83.2953,83.3254,22558.0
2015-07-20 13:35:00,110.91,110.95,110.9,110.93,16287.0,83.3254,83.3554,83.3178,83.3404,16287.0
2015-07-20 13:40:00,110.93,110.94,110.87,110.89,25814.0,83.3404,83.3479,83.2953,83.3103,25814.0
2015-07-20 13:45:00,110.89,110.9,110.81,110.83,22725.0,83.3103,83.3178,83.2502,83.2653,22725.0
2015-07-20 13:50:00,110.84,110.85,110.82,110.84,22715.0,83.2728,83.2803,83.2577,83.2728,22715.0
2015-07-20 13:55:00,110.84,110.86,110.78,110.81,28690.0,83.2728,83.2878,83.2277,83.2502,28690.0
2015-07-20 14:00:00,110.8,110.88,110.79,110.87,17543.0,83.2427,83.3028,83.2352,83.2953,17543.0
2015-07-20 14:05:00,110.87,110.88,110.85,110.87,14419.0,83.2953,83.3028,83.2803,83.2953,14419.0
2015-07-20 14:10:00,110.86,110.9,110.85,110.88,15023.0,83.2878,83.3178,83.2803,83.3028,15023.0
2015-07-20 14:15:00,110.88,110.93,110.87,110.9,39824.0,83.3028,83.3404,83.2953,83.3178,39824.0
2015-07-20 14:20:00,110.9,110.94,110.9,110.93,21507.0,83.3178,83.3479,83.3178,83.3404,21507.0
2015-07-20 14:25:00,110.94,111.04,110.93,111.02,33633.0,83.3479,83.423,83.3404,83.408,33633.0
2015-07-20 14:30:00,111.04,111.07,111.03,111.04,22874.0,83.423,83.4456,83.4155,83.423,22874.0
2015-07-20 14:35:00,111.04,111.06,110.98,111.0,24226.0,83.423,83.4381,83.378,83.393,24226.0
2015-07-20 14:40:00,111.0,111.06,110.99,111.06,20312.0,83.393,83.4381,83.3855,83.4381,20312.0
2015-07-20 14:45:00,111.06,111.13,111.04,111.13,27075.0,83.4381,83.4906,83.423,83.4906,27075.0
2015-07-20 14:50:00,111.13,111.15,111.11,111.11,25290.0,83.4906,83.5057,83.4756,83.4756,25290.0
2015-07-20 14:55:00,111.11,111.12,111.05,111.06,9967.0,83.4756,83.4831,83.4305,83.4381,9967.0
2015-07-20 15:00:00,111.06,111.07,111.02,111.04,23648.0,83.4381,83.4456,83.408,83.423,23648.0
2015-07-20 15:05:00,111.03,111.12,110.99,111.12,29978.0,83.4155,83.4831,83.3855,83.4831,29978.0
2015-07-20 15:10:00,111.12,111.15,111.09,111.09,23794.0,83.4831,83.5057,83.4606,83.4606,23794.0
2015-07-20 15:15:00,111.09,111.1,111.01,111.01,29249.0,83.4606,83.4681,83.4005,83.4005,29249.0
2015-07-20 15:20:00,111.01,111.01,110.97,111.0,34052.0,83.4005,83.4005,83.3704,83.393,34052.0
2015-07-20 15:25:00,110.99,111.07,110.99,111.04,56548.0,83.3855,83.4456,83.3855,83.423,56548.0
2015-07-20 15:30:00,111.03,111.1,111.03,111.1,29193.0,83.4155,83.4681,83.4155,83.4681,29193.0
2015-07-20 15:35:00,111.09,111.12,111.05,111.06,42798.0,83.4606,83.4831,83.4305,83.4381,42798.0
2015-07-20 15:40:00,111.06,111.06,110.95,110.98,39969.0,83.4381,83.4381,83.3554,83.378,39969.0
2015-07-20 15:45:00,110.98,111.03,110.97,110.98,50559.0,83.378,83.4155,83.3704,83.378,50559.0
2015-07-20 15:50:00,110.98,111.03,110.96,110.97,81962.0,83.378,83.4155,83.3629,83.3704,81962.0
2015-07-20 15:55:00,110.97,110.99,110.91,110.95,110556.0,83.3704,83.3855,83.3254,83.3554,110556.0
2015-07-21 09:30:00,110.77,110.94,110.33,110.45,108194.0,83.4848,83.613,83.1532,83.2437,108194.0
2015-07-21 09:35:00,110.42,110.55,110.39,110.46,40724.0,83.221,83.319,83.1984,83.2512,40724.0
2015-07-21 09:40:00,110.46,110.48,110.23,110.45,41227.0,83.2512,83.2663,83.0778,83.2437,41227.0
2015-07-21 09:45:00,110.43,110.6,110.35,110.56,28137.0,83.2286,83.3567,83.1683,83.3266,28137.0
2015-07-21 09:50:00,110.54,110.76,110.45,110.45,38598.0,83.3115,83.4773,83.2437,83.2437,38598.0
2015-07-21 09:55:00,110.43,110.52,110.39,110.48,30071.0,83.2286,83.2964,83.1984,83.2663,30071.0
2015-07-21 10:00:00,110.47,110.53,110.35,110.35,29600.0,83.2587,83.3039,83.1683,83.1683,29600.0
2015-07-21 10:05:00,110.32,110.34,110.13,110.17,31578.0,83.1457,83.1607,83.0025,83.0326,31578.0
2015-07-21 10:10:00,110.14,110.16,110.09,110.12,20961.0,83.01,83.0251,82.9723,82.9949,20961.0
2015-07-21 10:15:00,110.12,110.17,110.04,110.09,23643.0,82.9949,83.0326,82.9346,82.9723,23643.0
2015-07-21 10:20:00,110.09,110.1,110.0,110.0,22994.0,82.9723,82.9799,82.9045,82.9045,22994.0
2015-07-21 10:25:00,110.0,110.01,109.85,109.87,29318.0,82.9045,82.912,82.7914,82.8065,29318.0
2015-07-21 10:30:00,109.87,109.97,109.85,109.93,26555.0,82.8065,82.8819,82.7914,82.8517,26555.0
2015-07-21 10:35:00,109.92,109.94,109.85,109.89,30311.0,82.8442,82.8593,82.7914,82.8216,30311.0
2015-07-21 10:40:00,109.91,109.91,109.84,109.85,23835.0,82.8367,82.8367,82.7839,82.7914,23835.0
2015-07-21 10:45:00,109.85,109.91,109.85,109.87,25673.0,82.7914,82.8367,82.7914,82.8065,25673.0
2015-07-21 10:50:00,109.86,109.86,109.72,109.79,20196.0,82.799,82.799,82.6935,82.7462,20196.0
2015-07-21 10:55:00,109.79,109.83,109.76,109.82,15303.0,82.7462,82.7764,82.7236,82.7688,15303.0
2015-07-21 11:00:00,109.84,109.92,109.83,109.92,22147.0,82.7839,82.8442,82.7764,82.8442,22147.0
2015-07-21 11:05:00,109.91,109.94,109.84,109.91,25050.0,82.8367,82.8593,82.7839,82.8367,25050.0
2015-07-21 11:10:00,109.93,109.95,109.82,109.82,29460.0,82.8517,82.8668,82.7688,82.7688,29460.0
2015-07-21 11:15:00,109.82,109.82,109.65,109.65,29624.0,82.7688,82.7688,82.6407,82.6407,29624.0
2015-07-21 11:20:00,109.65,109.68,109.57,109.67,30314.0,82.6407,82.6633,82.5804,82.6558,30314.0
2015-07-21 11:25:00,109.67,109.72,109.62,109.72,24327.0,82.6558,82.6935,82.6181,82.6935,24327.0
2015-07-21 11:30:00,109.7,109.77,109.67,109.71,34524.0,82.6784,82.7312,82.6558,82.6859,34524.0
2015-07-21 11:35:00,109.72,109.73,109.7,109.72,23171.0,82.6935,82.701,82.6784,82.6935,23171.0
2015-07-21 11:40:00,109.71,109.72,109.65,109.67,21970.0,82.6859,82.6935,82.6407,82.6558,21970.0
2015-07-21 11:45:00,109.67,109.72,109.66,109.72,14455.0,82.6558,82.6935,82.6482,82.6935,14455.0
2015-07-21 11:50:00,109.71,109.71,109.64,109.68,18827.0,82.6859,82.6859,82.6332,82.6633,18827.0
2015-07-21 11:55:00,109.69,109.74,109.69,109.73,15797.0,82.6709,82.7085,82.6709,82.701,15797.0
2015-07-21 12:00:00,109.72,109.78,109.68,109.74,15048.0,82.6935,82.7387,82.6633,82.7085,15048.0
2015-07-21 12:05:00,109.74,109.82,109.74,109.82,19700.0,82.7085,82.7688,82.7085,82.7688,19700.0
2015-07-21 12:10:00,109.84,109.84,109.74,109.75,15224.0,82.7839,82.7839,82.7085,82.7161,15224.0
2015-07-21 12:15:00,109.75,109.76,109.7,109.7,13461.0,82.7161,82.7236,82.6784,82.6784,13461.0
2015-07-21 12:20:00,109.68,109.68,109.62,109.65,16361.0,82.6633,82.6633,82.6181,82.6407,16361.0
2015-07-21 12:25:00,109.66,109.82,109.65,109.82,18891.0,82.6482,82.7688,82.6407,82.7688,18891.0
2015-07-21 12:30:00,109.81,109.85,109.77,109.78,16965.0,82.7613,82.7914,82.7312,82.7387,16965.0
2015-07-21 12:35:00,109.76,109.78,109.7,109.73,10220.0,82.7236,82.7387,82.6784,82.701,10220.0
2015-07-21 12:40:00,109.73,109.75,109.66,109.67,16421.0,82.701,82.7161,82.6482,82.6558,16421.0
2015-07-21 12:45:00,109.68,109.72,109.62,109.64,13183.0,82.6633,82.6935,82.6181,82.6332,13183.0
2015-07-21 12:50:00,109.64,109.69,109.62,109.63,13459.0,82.6332,82.6709,82.6181,82.6256,13459.0
2015-07-21 12:55:00,109.63,109.72,109.6,109.72,21139.0,82.6256,82.6935,82.603,82.6935,21139.0
2015-07-21 13:00:00,109.71,109.71,109.64,109.67,17984.0,82.6859,82.6859,82.6332,82.6558,17984.0
2015-07-21 13:05:00,109.67,109.73,109.65,109.72,23971.0,82.6558,82.701,82.6407,82.6935,23971.0
2015-07-21 13:10:00,109.72,109.72,109.65,109.66,12505.0,82.6935,82.6935,82.6407,82.6482,12505.0
2015-07-21 13:15:00,109.65,109.73,109.65,109.73,9489.0,82.6407,82.701,82.6407,82.701,9489.0
2015-07-21 13:20:00,109.73,109.73,109.65,109.68,11347.0,82.701,82.701,82.6407,82.6633,11347.0
2015-07-21 13:25:00,109.68,109.72,109.68,109.71,21669.0,82.6633,82.6935,82.6633,82.6859,21669.0
2015-07-21 13:30:00,109.71,109.72,109.67,109.7,12173.0,82.6859,82.6935,82.6558,82.6784,12173.0
2015-07-21 13:35:00,109.7,109.79,109.69,109.78,26389.0,82.6784,82.7462,82.6709,82.7387,26389.0
2015-07-21 13:40:00,109.79,109.87,109.78,109.84,24029.0,82.7462,82.8065,82.7387,82.7839,24029.0
2015-07-21 13:45:00,109.85,109.86,109.79,109.81,14192.0,82.7914,82.799,82.7462,82.7613,14192.0
2015-07-21 13:50:00,109.8,109.81,109.76,109.79,13853.0,82.7538,82.7613,82.7236,82.7462,13853.0
2015-07-21 13:55:00,109.8,109.84,109.78,109.81,14889.0,82.7538,82.7839,82.7387,82.7613,14889.0
2015-07-21 14:00:00,109.8,109.8,109.67,109.69,15514.0,82.7538,82.7538,82.6558,82.6709,15514.0
2015-07-21 14:05:00,109.68,109.72,109.65,109.68,22068.0,82.6633,82.6935,82.6407,82.6633,22068.0
2015-07-21 14:10:00,109.68,109.69,109.63,109.65,21410.0,82.6633,82.6709,82.6256,82.6407,21410.0
2015-07-21 14:15:00,109.66,109.84,109.66,109.84,18382.0,82.6482,82.7839,82.6482,82.7839,18382.0
2015-07-21 14:20:00,109.84,109.91,109.83,109.91,19026.0,82.7839,82.8367,82.7764,82.8367,19026.0
2015-07-21 14:25:00,109.92,110.0,109.88,109.98,20612.0,82.8442,82.9045,82.8141,82.8894,20612.0
2015-07-21 14:30:00,110.0,110.0,109.9,109.91,16261.0,82.9045,82.9045,82.8291,82.8367,16261.0
2015-07-21 14:35:00,109.91,109.94,109.89,109.91,20284.0,82.8367,82.8593,82.8216,82.8367,20284.0
2015-07-21 14:40:00,109.92,109.93,109.87,109.89,10150.0,82.8442,82.8517,82.8065,82.8216,10150.0
2015-07-21 14:45:00,109.88,109.88,109.84,109.86,16718.0,82.8141,82.8141,82.7839,82.799,16718.0
2015-07-21 14:50:00,109.85,109.85,109.74,109.82,31711.0,82.7914,82.7914,82.7085,82.7688,31711.0
2015-07-21 14:55:00,109.84,109.85,109.77,109.79,20495.0,82.7839,82.7914,82.7312,82.7462,20495.0
2015-07-21 15:00:00,109.78,109.86,109.77,109.81,24258.0,82.7387,82.799,82.7312,82.7613,24258.0
2015-07-21 15:05:00,109.81,109.85,109.75,109.85,21754.0,82.7613,82.7914,82.7161,82.7914,21754.0
2015-07-21 15:10:00,109.85,109.92,109.78,109.9,25606.0,82.7914,82.8442,82.7387,82.8291,25606.0
2015-07-21 15:15:00,109.91,109.98,109.83,109.94,23775.0,82.8367,82.8894,82.7764,82.8593,23775.0
2015-07-21 15:20:00,109.93,109.93,109.82,109.87,27206.0,82.8517,82.8517,82.7688,82.8065,27206.0
2015-07-21 15:25:00,109.87,109.98,109.84,109.94,22118.0,82.8065,82.8894,82.7839,82.8593,22118.0
2015-07-21 15:30:00,109.94,109.98,109.87,109.98,27184.0,82.8593,82.8894,82.8065,82.8894,27184.0
2015-07-21 15:35:00,109.98,110.04,109.92,110.0,35396.0,82.8894,82.9346,82.8442,82.9045,35396.0
2015-07-21 15:40:00,110.0,110.01,109.93,109.96,31174.0,82.9045,82.912,82.8517,82.8743,31174.0
2015-07-21 15:45:00,109.98,110.07,109.96,110.06,44943.0,82.8894,82.9573,82.8743,82.9497,44943.0
2015-07-21 15:50:00,110.06,110.08,110.03,110.05,48472.0,82.9497,82.9648,82.9271,82.9422,48472.0
2015-07-21 15:55:00,110.05,110.07,109.98,110.03,143978.0,82.9422,82.9573,82.8894,82.9271,143978.0
2015-07-22 09:30:00,110.11,110.5,110.11,110.32,102505.0,82.9874,83.2813,82.9874,83.1457,102505.0
2015-07-22 09:35:00,110.35,110.55,110.11,110.13,37368.0,83.1683,83.319,82.9874,83.0025,37368.0
2015-07-22 09:40:00,110.14,110.18,110.1,110.1,74685.0,83.01,83.0402,82.9799,82.9799,74685.0
2015-07-22 09:45:00,110.1,110.34,110.1,110.28,50698.0,82.9799,83.1607,82.9799,83.1155,50698.0
2015-07-22 09:50:00,110.28,110.29,110.13,110.13,48010.0,83.1155,83.1231,83.0025,83.0025,48010.0
2015-07-22 09:55:00,110.13,110.38,110.12,110.33,50687.0,83.0025,83.1909,82.9949,83.1532,50687.0
2015-07-22 10:00:00,110.31,110.33,110.17,110.19,26204.0,83.1381,83.1532,83.0326,83.0477,26204.0
2015-07-22 10:05:00,110.19,110.24,110.12,110.17,37006.0,83.0477,83.0854,82.9949,83.0326,37006.0
2015-07-22 10:10:00,110.17,110.23,110.1,110.15,78780.0,83.0326,83.0778,82.9799,83.0175,78780.0
2015-07-22 10:15:00,110.14,110.26,110.13,110.19,34284.0,83.01,83.1005,83.0025,83.0477,34284.0
2015-07-22 10:20:00,110.2,110.26,110.12,110.16,32880.0,83.0552,83.1005,82.9949,83.0251,32880.0
2015-07-22 10:25:00,110.17,110.21,110.05,110.07,29731.0,83.0326,83.0628,82.9422,82.9573,29731.0
2015-07-22 10:30:00,110.07,110.17,110.07,110.14,26504.0,82.9573,83.0326,82.9573,83.01,26504.0
2015-07-22 10:35:00,110.14,110.21,110.14,110.19,24801.0,83.01,83.0628,83.01,83.0477,24801.0
2015-07-22 10:40:00,110.2,110.23,110.16,110.17,20400.0,83.0552,83.0778,83.0251,83.0326,20400.0
2015-07-22 10:45:00,110.18,110.28,110.15,110.28,15888.0,83.0402,83.1155,83.0175,83.1155,15888.0
2015-07-22 10:50:00,110.27,110.31,110.21,110.27,24730.0,83.108,83.1381,83.0628,83.108,24730.0
2015-07-22 10:55:00,110.28,110.32,110.27,110.32,19831.0,83.1155,83.1457,83.108,83.1457,19831.0
2015-07-22 11:00:00,110.33,110.35,110.25,110.33,21135.0,83.1532,83.1683,83.0929,83.1532,21135.0
2015-07-22 11:05:00,110.34,110.37,110.31,110.33,23713.0,83.1607,83.1834,83.1381,83.1532,23713.0
2015-07-22 11:10:00,110.33,110.38,110.29,110.29,13912.0,83.1532,83.1909,83.1231,83.1231,13912.0
2015-07-22 11:15:00,110.29,110.31,110.17,110.18,11765.0,83.1231,83.1381,83.0326,83.0402,11765.0
2015-07-22 11:20:00,110.19,110.23,110.1,110.13,20875.0,83.0477,83.0778,82.9799,83.0025,20875.0
2015-07-22 11:25:00,110.12,110.14,110.04,110.06,32020.0,82.9949,83.01,82.9346,82.9497,32020.0
2015-07-22 11:30:00,110.07,110.18,110.05,110.05,37991.0,82.9573,83.0402,82.9422,82.9422,37991.0
2015-07-22 11:35:00,110.06,110.08,110.02,110.02,27712.0,82.9497,82.9648,82.9196,82.9196,27712.0
2015-07-22 11:40:00,110.02,110.17,110.01,110.16,24816.0,82.9196,83.0326,82.912,83.0251,24816.0
2015-07-22 11:45:00,110.16,110.2,110.1,110.12,13643.0,83.0251,83.0552,82.9799,82.9949,13643.0
2015-07-22 11:50:00,110.09,110.14,110.08,110.1,9105.0,82.9723,83.01,82.9648,82.9799,9105.0
2015-07-22 11:55:00,110.11,110.19,110.02,110.19,13803.0,82.9874,83.0477,82.9196,83.0477,13803.0
2015-07-22 12:00:00,110.19,110.26,110.17,110.23,11880.0,83.0477,83.1005,83.0326,83.0778,11880.0
2015-07-22 12:05:00,110.23,110.23,110.14,110.14,18491.0,83.0778,83.0778,83.01,83.01,18491.0
2015-07-22 12:10:00,110.15,110.22,110.14,110.22,20499.0,83.0175,83.0703,83.01,83.0703,20499.0
2015-07-22 12:15:00,110.22,110.22,110.14,110.14,26618.0,83.0703,83.0703,83.01,83.01,26618.0
2015-07-22 12:20:00,110.15,110.23,110.11,110.2,26770.0,83.0175,83.0778,82.9874,83.0552,26770.0
2015-07-22 12:25:00,110.2,110.25,110.18,110.18,14749.0,83.0552,83.0929,83.0402,83.0402,14749.0
2015-07-22 12:30:00,110.19,110.26,110.19,110.22,20117.0,83.0477,83.1005,83.0477,83.0703,20117.0
2015-07-22 12:35:00,110.22,110.31,110.19,110.29,22782.0,83.0703,83.1381,83.0477,83.1231,22782.0
2015-07-22 12:40:00,110.3,110.3,110.25,110.29,30676.0,83.1306,83.1306,83.0929,83.1231,30676.0
2015-07-22 12:45:00,110.3,110.33,110.25,110.29,14148.0,83.1306,83.1532,83.0929,83.1231,14148.0
2015-07-22 12:50:00,110.29,110.36,110.29,110.35,9993.0,83.1231,83.1758,83.1231,83.1683,9993.0
2015-07-22 12:55:00,110.35,110.38,110.33,110.35,14497.0,83.1683,83.1909,83.1532,83.1683,14497.0
2015-07-22 13:00:00,110.35,110.42,110.33,110.41,15821.0,83.1683,83.221,83.1532,83.2135,15821.0
2015-07-22 13:05:00,110.4,110.4,110.36,110.39,15141.0,83.206,83.206,83.1758,83.1984,15141.0
2015-07-22 13:10:00,110.4,110.41,110.33,110.34,12650.0,83.206,83.2135,83.1532,83.1607,12650.0
2015-07-22 13:15:00,110.34,110.38,110.33,110.35,16344.0,83.1607,83.1909,83.1532,83.1683,16344.0
2015-07-22 13:20:00,110.36,110.52,110.35,110.51,19957.0,83.1758,83.2964,83.1683,83.2889,19957.0
2015-07-22 13:25:00,110.51,110.59,110.51,110.59,16001.0,83.2889,83.3492,83.2889,83.3492,16001.0
2015-07-22 13:30:00,110.59,110.69,110.59,110.67,29447.0,83.3492,83.4245,83.3492,83.4095,29447.0
2015-07-22 13:35:00,110.68,110.73,110.66,110.73,17292.0,83.417,83.4547,83.4019,83.4547,17292.0
2015-07-22 13:40:00,110.73,110.74,110.69,110.7,26929.0,83.4547,83.4622,83.4245,83.4321,26929.0
2015-07-22 13:45:00,110.7,110.7,110.58,110.58,17423.0,83.4321,83.4321,83.3416,83.3416,17423.0
2015-07-22 13:50:00,110.59,110.66,110.58,110.64,26217.0,83.3492,83.4019,83.3416,83.3869,26217.0
2015-07-22 13:55:00,110.65,110.66,110.59,110.62,13766.0,83.3944,83.4019,83.3492,83.3718,13766.0
2015-07-22 14:00:00,110.61,110.66,110.57,110.6,18320.0,83.3642,83.4019,83.3341,83.3567,18320.0
2015-07-22 14:05:00,110.6,110.65,110.58,110.64,19432.0,83.3567,83.3944,83.3416,83.3869,19432.0
2015-07-22 14:10:00,110.65,110.72,110.65,110.7,22055.0,83.3944,83.4471,83.3944,83.4321,22055.0
2015-07-22 14:15:00,110.69,110.77,110.66,110.77,15805.0,83.4245,83.4848,83.4019,83.4848,15805.0
2015-07-22 14:20:00,110.77,110.84,110.77,110.79,22538.0,83.4848,83.5376,83.4848,83.4999,22538.0
2015-07-22 14:25:00,110.8,110.83,110.76,110.78,22940.0,83.5074,83.53,83.4773,83.4924,22940.0
2015-07-22 14:30:00,110.78,110.82,110.75,110.78,24683.0,83.4924,83.5225,83.4698,83.4924,24683.0
2015-07-22 14:35:00,110.8,110.81,110.77,110.79,14957.0,83.5074,83.515,83.4848,83.4999,14957.0
2015-07-22 14:40:00,110.79,110.81,110.77,110.8,23922.0,83.4999,83.515,83.4848,83.5074,23922.0
2015-07-22 14:45:00,110.8,110.84,110.8,110.82,30315.0,83.5074,83.5376,83.5074,83.5225,30315.0
2015-07-22 14:50:00,110.81,110.82,110.77,110.81,27618.0,83.515,83.5225,83.4848,83.515,27618.0
2015-07-22 14:55:00,110.81,110.89,110.79,110.89,29367.0,83.515,83.5753,83.4999,83.5753,29367.0
2015-07-22 15:00:00,110.89,110.91,110.81,110.84,41118.0,83.5753,83.5903,83.515,83.5376,41118.0
2015-07-22 15:05:00,110.83,110.92,110.83,110.92,20989.0,83.53,83.5979,83.53,83.5979,20989.0
2015-07-22 15:10:00,110.92,110.95,110.86,110.88,62638.0,83.5979,83.6205,83.5527,83.5677,62638.0
2015-07-22 15:15:00,110.88,110.95,110.84,110.94,60728.0,83.5677,83.6205,83.5376,83.613,60728.0
2015-07-22 15:20:00,110.94,110.97,110.82,110.84,43341.0,83.613,83.6356,83.5225,83.5376,43341.0
2015-07-22 15:25:00,110.84,110.89,110.8,110.89,37632.0,83.5376,83.5753,83.5074,83.5753,37632.0
2015-07-22 15:30:00,110.9,110.97,110.88,110.94,52126.0,83.5828,83.6356,83.5677,83.613,52126.0
2015-07-22 15:35:00,110.95,110.96,110.9,110.92,50885.0,83.6205,83.628,83.5828,83.5979,50885.0
2015-07-22 15:40:00,110.91,110.91,110.83,110.88,40411.0,83.5903,83.5903,83.53,83.5677,40411.0
2015-07-22 15:45:00,110.89,110.9,110.86,110.88,43718.0,83.5753,83.5828,83.5527,83.5677,43718.0
2015-07-22 15:50:00,110.88,110.95,110.88,110.9,64763.0,83.5677,83.6205,83.5677,83.5828,64763.0
2015-07-22 15:55:00,110.9,111.07,110.88,110.98,229229.0,83.5828,83.7109,83.5677,83.6431,229229.0
2015-07-23 09:30:00,111.25,111.64,111.01,111.46,135082.0,83.8466,84.1405,83.6657,84.0049,135082.0
2015-07-23 09:35:00,111.48,111.55,111.17,111.18,43863.0,84.0199,84.0727,83.7863,83.7938,43863.0
2015-07-23 09:40:00,111.19,111.25,111.05,111.12,52370.0,83.8014,83.8466,83.6959,83.7486,52370.0
2015-07-23 09:45:00,111.09,111.12,111.0,111.09,18208.0,83.726,83.7486,83.6582,83.726,18208.0
2015-07-23 09:50:00,111.08,111.27,110.9,111.11,54568.0,83.7185,83.8617,83.5828,83.7411,54568.0
2015-07-23 09:55:00,111.11,111.24,111.01,111.08,23193.0,83.7411,83.8391,83.6657,83.7185,23193.0
2015-07-23 10:00:00,111.07,111.14,110.89,111.01,18560.0,83.7109,83.7637,83.5753,83.6657,18560.0
2015-07-23 10:05:00,111.0,111.01,110.88,110.95,26820.0,83.6582,83.6657,83.5677,83.6205,26820.0
2015-07-23 10:10:00,110.95,110.96,110.71,110.75,39995.0,83.6205,83.628,83.4396,83.4698,39995.0
2015-07-23 10:15:00,110.76,110.99,110.74,110.93,26824.0,83.4773,83.6506,83.4622,83.6054,26824.0
2015-07-23 10:20:00,110.91,111.06,110.91,111.06,29038.0,83.5903,83.7034,83.5903,83.7034,29038.0
2015-07-23 10:25:00,111.06,111.08,110.93,111.04,33291.0,83.7034,83.7185,83.6054,83.6883,33291.0
2015-07-23 10:30:00,111.05,111.07,111.01,111.07,12632.0,83.6959,83.7109,83.6657,83.7109,12632.0
2015-07-23 10:35:00,111.06,111.14,111.03,111.04,21378.0,83.7034,83.7637,83.6808,83.6883,21378.0
2015-07-23 10:40:00,111.03,111.09,111.01,111.07,17996.0,83.6808,83.726,83.6657,83.7109,17996.0
2015-07-23 10:45:00,111.07,111.13,111.06,111.06,8475.0,83.7109,83.7562,83.7034,83.7034,8475.0
2015-07-23 10:50:00,111.07,111.1,111.03,111.1,9545.0,83.7109,83.7335,83.6808,83.7335,9545.0
2015-07-23 10:55:00,111.1,111.1,111.05,111.06,9643.0,83.7335,83.7335,83.6959,83.7034,9643.0
2015-07-23 11:00:00,111.06,111.12,111.04,111.12,12517.0,83.7034,83.7486,83.6883,83.7486,12517.0
2015-07-23 11:05:00,111.12,111.14,111.04,111.12,11716.0,83.7486,83.7637,83.6883,83.7486,11716.0
2015-07-23 11:10:00,111.12,111.19,111.08,111.08,15663.0,83.7486,83.8014,83.7185,83.7185,15663.0
2015-07-23 11:15:00,111.09,111.11,110.94,110.99,36660.0,83.726,83.7411,83.613,83.6506,36660.0
2015-07-23 11:20:00,111.01,111.01,110.96,110.99,11467.0,83.6657,83.6657,83.628,83.6506,11467.0
2015-07-23 11:25:00,110.99,110.99,110.94,110.95,20669.0,83.6506,83.6506,83.613,83.6205,20669.0
2015-07-23 11:30:00,110.94,110.94,110.84,110.88,61609.0,83.613,83.613,83.5376,83.5677,61609.0
2015-07-23 11:35:00,110.87,110.9,110.84,110.88,20786.0,83.5602,83.5828,83.5376,83.5677,20786.0
2015-07-23 11:40:00,110.89,110.9,110.77,110.79,28326.0,83.5753,83.5828,83.4848,83.4999,28326.0
2015-07-23 11:45:00,110.79,110.81,110.75,110.77,14386.0,83.4999,83.515,83.4698,83.4848,14386.0
2015-07-23 11:50:00,110.79,110.8,110.64,110.65,25648.0,83.4999,83.5074,83.3869,83.3944,25648.0
2015-07-23 11:55:00,110.65,110.75,110.63,110.73,11586.0,83.3944,83.4698,83.3793,83.4547,11586.0
2015-07-23 12:00:00,110.72,110.73,110.61,110.63,29764.0,83.4471,83.4547,83.3642,83.3793,29764.0
2015-07-23 12:05:00,110.61,110.61,110.45,110.52,56697.0,83.3642,83.3642,83.2437,83.2964,56697.0
2015-07-23 12:10:00,110.53,110.57,110.45,110.45,29037.0,83.3039,83.3341,83.2437,83.2437,29037.0
2015-07-23 12:15:00,110.46,110.46,110.3,110.35,25727.0,83.2512,83.2512,83.1306,83.1683,25727.0
2015-07-23 12:20:00,110.35,110.41,110.33,110.39,69864.0,83.1683,83.2135,83.1532,83.1984,69864.0
2015-07-23 12:25:00,110.4,110.4,110.33,110.36,18707.0,83.206,83.206,83.1532,83.1758,18707.0
2015-07-23 12:30:00,110.35,110.39,110.35,110.38,24066.0,83.1683,83.1984,83.1683,83.1909,24066.0
2015-07-23 12:35:00,110.38,110.44,110.38,110.43,21233.0,83.1909,83.2361,83.1909,83.2286,21233.0
2015-07-23 12:40:00,110.44,110.48,110.39,110.39,10813.0,83.2361,83.2663,83.1984,83.1984,10813.0
2015-07-23 12:45:00,110.39,110.5,110.39,110.45,20060.0,83.1984,83.2813,83.1984,83.2437,20060.0
2015-07-23 12:50:00,110.41,110.45,110.35,110.44,12586.0,83.2135,83.2437,83.1683,83.2361,12586.0
2015-07-23 12:55:00,110.45,110.45,110.39,110.4,24105.0,83.2437,83.2437,83.1984,83.206,24105.0
2015-07-23 13:00:00,110.4,110.41,110.29,110.29,36626.0,83.206,83.2135,83.1231,83.1231,36626.0
2015-07-23 13:05:00,110.3,110.37,110.3,110.37,81376.0,83.1306,83.1834,83.1306,83.1834,81376.0
2015-07-23 13:10:00,110.37,110.38,110.33,110.36,32818.0,83.1834,83.1909,83.1532,83.1758,32818.0
2015-07-23 13:15:00,110.36,110.37,110.32,110.33,22897.0,83.1758,83.1834,83.1457,83.1532,22897.0
2015-07-23 13:20:00,110.34,110.36,110.28,110.28,31473.0,83.1607,83.1758,83.1155,83.1155,31473.0
2015-07-23 13:25:00,110.27,110.31,110.24,110.29,26421.0,83.108,83.1381,83.0854,83.1231,26421.0
2015-07-23 13:30:00,110.29,110.35,110.29,110.33,36108.0,83.1231,83.1683,83.1231,83.1532,36108.0
2015-07-23 13:35:00,110.33,110.35,110.3,110.34,17702.0,83.1532,83.1683,83.1306,83.1607,17702.0
2015-07-23 13:40:00,110.34,110.35,110.31,110.34,15420.0,83.1607,83.1683,83.1381,83.1607,15420.0
2015-07-23 13:45:00,110.35,110.41,110.33,110.4,28966.0,83.1683,83.2135,83.1532,83.206,28966.0
2015-07-23 13:50:00,110.4,110.46,110.38,110.44,74497.0,83.206,83.2512,83.1909,83.2361,74497.0
2015-07-23 13:55:00,110.44,110.44,110.38,110.41,31608.0,83.2361,83.2361,83.1909,83.2135,31608.0
2015-07-23 14:00:00,110.41,110.44,110.37,110.39,22060.0,83.2135,83.2361,83.1834,83.1984,22060.0
2015-07-23 14:05:00,110.4,110.41,110.32,110.34,29830.0,83.206,83.2135,83.1457,83.1607,29830.0
2015-07-23 14:10:00,110.35,110.37,110.27,110.27,21573.0,83.1683,83.1834,83.108,83.108,21573.0
2015-07-23 14:15:00,110.28,110.3,110.24,110.29,22965.0,83.1155,83.1306,83.0854,83.1231,22965.0
2015-07-23 14:20:00,110.28,110.3,110.15,110.2,41541.0,83.1155,83.1306,83.0175,83.0552,41541.0
2015-07-23 14:25:00,110.2,110.29,110.2,110.28,12791.0,83.0552,83.1231,83.0552,83.1155,12791.0
2015-07-23 14:30:00,110.29,110.3,110.23,110.27,69901.0,83.1231,83.1306,83.0778,83.108,69901.0
2015-07-23 14:35:00,110.26,110.35,110.26,110.34,36409.0,83.1005,83.1683,83.1005,83.1607,36409.0
2015-07-23 14:40:00,110.35,110.38,110.34,110.36,10790.0,83.1683,83.1909,83.1607,83.1758,10790.0
2015-07-23 14:45:00,110.37,110.39,110.31,110.32,51391.0,83.1834,83.1984,83.1381,83.1457,51391.0
2015-07-23 14:50:00,110.31,110.34,110.17,110.23,14874.0,83.1381,83.1607,83.0326,83.0778,14874.0
2015-07-23 14:55:00,110.24,110.31,110.19,110.28,23226.0,83.0854,83.1381,83.0477,83.1155,23226.0
2015-07-23 15:00:00,110.28,110.29,110.12,110.16,25141.0,83.1155,83.1231,82.9949,83.0251,25141.0
2015-07-23 15:05:00,110.16,110.18,110.1,110.14,16758.0,83.0251,83.0402,82.9799,83.01,16758.0
2015-07-23 15:10:00,110.13,110.13,109.99,110.0,40533.0,83.0025,83.0025,82.897,82.9045,40533.0
2015-07-23 15:15:00,110.01,110.14,110.0,110.11,24633.0,82.912,83.01,82.9045,82.9874,24633.0
2015-07-23 15:20:00,110.1,110.17,110.07,110.14,26125.0,82.9799,83.0326,82.9573,83.01,26125.0
2015-07-23 15:25:00,110.14,110.19,110.09,110.18,29363.0,83.01,83.0477,82.9723,83.0402,29363.0
2015-07-23 15:30:00,110.18,110.19,110.12,110.14,23289.0,83.0402,83.0477,82.9949,83.01,23289.0
2015-07-23 15:35:00,110.14,110.25,110.13,110.25,28287.0,83.01,83.0929,83.0025,83.0929,28287.0
2015-07-23 15:40:00,110.25,110.32,110.23,110.23,28807.0,83.0929,83.1457,83.0778,83.0778,28807.0
2015-07-23 15:45:00,110.21,110.31,110.11,110.29,37047.0,83.0628,83.1381,82.9874,83.1231,37047.0
2015-07-23 15:50:00,110.28,110.29,110.09,110.1,66029.0,83.1155,83.1231,82.9723,82.9799,66029.0
2015-07-23 15:55:00,110.1,110.26,110.05,110.2,111797.0,82.9799,83.1005,82.9422,83.0552,111797.0
2015-07-24 09:30:00,110.5,110.54,110.05,110.35,146858.0,83.2813,83.3115,82.9422,83.1683,146858.0
2015-07-24 09:35:00,110.32,110.39,109.91,110.04,32417.0,83.1457,83.1984,82.8367,82.9346,32417.0
2015-07-24 09:40:00,110.01,110.08,109.95,110.0,22489.0,82.912,82.9648,82.8668,82.9045,22489.0
2015-07-24 09:45:00,109.98,110.09,109.9,110.08,23419.0,82.8894,82.9723,82.8291,82.9648,23419.0
2015-07-24 09:50:00,110.08,110.3,110.08,110.3,21168.0,82.9648,83.1306,82.9648,83.1306,21168.0
2015-07-24 09:55:00,110.29,110.4,110.19,110.39,59598.0,83.1231,83.206,83.0477,83.1984,59598.0
2015-07-24 10:00:00,110.37,110.4,110.14,110.24,70713.0,83.1834,83.206,83.01,83.0854,70713.0
2015-07-24 10:05:00,110.22,110.37,110.21,110.37,18364.0,83.0703,83.1834,83.0628,83.1834,18364.0
2015-07-24 10:10:00,110.35,110.36,110.23,110.34,56367.0,83.1683,83.1758,83.0778,83.1607,56367.0
2015-07-24 10:15:00,110.34,110.41,110.21,110.41,27725.0,83.1607,83.2135,83.0628,83.2135,27725.0
2015-07-24 10:20:00,110.41,110.49,110.34,110.39,31495.0,83.2135,83.2738,83.1607,83.1984,31495.0
2015-07-24 10:25:00,110.38,110.57,110.36,110.54,32408.0,83.1909,83.3341,83.1758,83.3115,32408.0
2015-07-24 10:30:00,110.53,110.53,110.41,110.44,18736.0,83.3039,83.3039,83.2135,83.2361,18736.0
2015-07-24 10:35:00,110.45,110.5,110.43,110.44,16123.0,83.2437,83.2813,83.2286,83.2361,16123.0
2015-07-24 10:40:00,110.43,110.53,110.43,110.53,17282.0,83.2286,83.3039,83.2286,83.3039,17282.0
2015-07-24 10:45:00,110.52,110.53,110.43,110.48,13218.0,83.2964,83.3039,83.2286,83.2663,13218.0
2015-07-24 10:50:00,110.51,110.67,110.49,110.63,23906.0,83.2889,83.4095,83.2738,83.3793,23906.0
2015-07-24 10:55:00,110.65,110.75,110.62,110.7,59842.0,83.3944,83.4698,83.3718,83.4321,59842.0
2015-07-24 11:00:00,110.7,110.83,110.7,110.82,32250.0,83.4321,83.53,83.4321,83.5225,32250.0
2015-07-24 11:05:00,110.81,110.9,110.81,110.88,26954.0,83.515,83.5828,83.515,83.5677,26954.0
2015-07-24 11:10:00,110.87,110.91,110.79,110.85,24928.0,83.5602,83.5903,83.4999,83.5451,24928.0
2015-07-24 11:15:00,110.84,110.89,110.81,110.89,28078.0,83.5376,83.5753,83.515,83.5753,28078.0
2015-07-24 11:20:00,110.88,110.95,110.82,110.91,27348.0,83.5677,83.6205,83.5225,83.5903,27348.0
2015-07-24 11:25:00,110.91,111.1,110.91,111.07,42405.0,83.5903,83.7335,83.5903,83.7109,42405.0
2015-07-24 11:30:00,111.08,111.09,110.99,111.0,20131.0,83.7185,83.726,83.6506,83.6582,20131.0
2015-07-24 11:35:00,110.99,111.0,110.92,111.0,14014.0,83.6506,83.6582,83.5979,83.6582,14014.0
2015-07-24 11:40:00,111.0,111.25,110.99,111.19,55186.0,83.6582,83.8466,83.6506,83.8014,55186.0
2015-07-24 11:45:00,111.19,111.27,111.17,111.24,25968.0,83.8014,83.8617,83.7863,83.8391,25968.0
2015-07-24 11:50:00,111.23,111.24,111.13,111.15,15419.0,83.8315,83.8391,83.7562,83.7712,15419.0
2015-07-24 11:55:00,111.17,111.18,111.08,111.1,33410.0,83.7863,83.7938,83.7185,83.7335,33410.0
2015-07-24 12:00:00,111.1,111.22,111.1,111.14,23692.0,83.7335,83.824,83.7335,83.7637,23692.0
2015-07-24 12:05:00,111.17,111.2,111.11,111.11,24811.0,83.7863,83.8089,83.7411,83.7411,24811.0
2015-07-24 12:10:00,111.11,111.18,111.07,111.16,24971.0,83.7411,83.7938,83.7109,83.7788,24971.0
2015-07-24 12:15:00,111.15,111.2,111.12,111.2,19010.0,83.7712,83.8089,83.7486,83.8089,19010.0
2015-07-24 12:20:00,111.2,111.27,111.1,111.1,33575.0,83.8089,83.8617,83.7335,83.7335,33575.0
2015-07-24 12:25:00,111.09,111.14,111.01,111.06,26307.0,83.726,83.7637,83.6657,83.7034,26307.0
2015-07-24 12:30:00,111.09,111.11,111.03,111.06,23919.0,83.726,83.7411,83.6808,83.7034,23919.0
2015-07-24 12:35:00,111.05,111.09,111.0,111.01,18387.0,83.6959,83.726,83.6582,83.6657,18387.0
2015-07-24 12:40:00,111.0,111.1,110.98,111.09,19357.0,83.6582,83.7335,83.6431,83.726,19357.0
2015-07-24 12:45:00,111.08,111.08,110.9,110.91,20253.0,83.7185,83.7185,83.5828,83.5903,20253.0
2015-07-24 12:50:00,110.9,110.96,110.89,110.9,14342.0,83.5828,83.628,83.5753,83.5828,14342.0
2015-07-24 12:55:00,110.91,110.94,110.83,110.85,15862.0,83.5903,83.613,83.53,83.5451,15862.0
2015-07-24 13:00:00,110.86,111.05,110.86,111.04,14778.0,83.5527,83.6959,83.5527,83.6883,14778.0
2015-07-24 13:05:00,111.04,111.07,111.01,111.03,14332.0,83.6883,83.7109,83.6657,83.6808,14332.0
2015-07-24 13:10:00,111.03,111.04,110.94,110.99,26013.0,83.6808,83.6883,83.613,83.6506,26013.0
2015-07-24 13:15:00,110.98,111.06,110.95,111.02,22244.0,83.6431,83.7034,83.6205,83.6732,22244.0
2015-07-24 13:20:00,111.01,111.07,110.99,111.07,47327.0,83.6657,83.7109,83.6506,83.7109,47327.0
2015-07-24 13:25:00,111.08,111.08,111.02,111.03,22834.0,83.7185,83.7185,83.6732,83.6808,22834.0
2015-07-24 13:30:00,111.03,111.04,110.95,110.99,20678.0,83.6808,83.6883,83.6205,83.6506,20678.0
2015-07-24 13:35:00,110.98,110.98,110.92,110.94,12819.0,83.6431,83.6431,83.5979,83.613,12819.0
2015-07-24 13:40:00,110.93,110.95,110.82,110.85,20721.0,83.6054,83.6205,83.5225,83.5451,20721.0
2015-07-24 13:45:00,110.83,110.85,110.73,110.84,22161.0,83.53,83.5451,83.4547,83.5376,22161.0
2015-07-24 13:50:00,110.82,110.88,110.82,110.85,18280.0,83.5225,83.5677,83.5225,83.5451,18280.0
2015-07-24 13:55:00,110.84,110.86,110.79,110.81,19627.0,83.5376,83.5527,83.4999,83.515,19627.0
2015-07-24 14:00:00,110.79,110.8,110.66,110.68,13364.0,83.4999,83.5074,83.4019,83.417,13364.0
2015-07-24 14:05:00,110.67,110.68,110.61,110.66,18932.0,83.4095,83.417,83.3642,83.4019,18932.0
2015-07-24 14:10:00,110.67,110.72,110.64,110.65,17417.0,83.4095,83.4471,83.3869,83.3944,17417.0
2015-07-24 14:15:00,110.65,110.67,110.58,110.6,39754.0,83.3944,83.4095,83.3416,83.3567,39754.0
2015-07-24 14:20:00,110.59,110.59,110.45,110.54,39596.0,83.3492,83.3492,83.2437,83.3115,39596.0
2015-07-24 14:25:00,110.55,110.7,110.53,110.7,24850.0,83.319,83.4321,83.3039,83.4321,24850.0
2015-07-24 14:30:00,110.69,110.69,110.6,110.6,14246.0,83.4245,83.4245,83.3567,83.3567,14246.0
2015-07-24 14:35:00,110.6,110.72,110.58,110.71,40927.0,83.3567,83.4471,83.3416,83.4396,40927.0
2015-07-24 14:40:00,110.72,110.73,110.69,110.73,18532.0,83.4471,83.4547,83.4245,83.4547,18532.0
2015-07-24 14:45:00,110.72,110.8,110.69,110.72,28799.0,83.4471,83.5074,83.4245,83.4471,28799.0
2015-07-24 14:50:00,110.73,110.73,110.63,110.66,21570.0,83.4547,83.4547,83.3793,83.4019,21570.0
2015-07-24 14:55:00,110.66,110.76,110.65,110.69,51634.0,83.4019,83.4773,83.3944,83.4245,51634.0
2015-07-24 15:00:00,110.67,110.75,110.59,110.75,37919.0,83.4095,83.4698,83.3492,83.4698,37919.0
2015-07-24 15:05:00,110.76,110.79,110.69,110.75,26938.0,83.4773,83.4999,83.4245,83.4698,26938.0
2015-07-24 15:10:00,110.75,110.79,110.72,110.75,26285.0,83.4698,83.4999,83.4471,83.4698,26285.0
2015-07-24 15:15:00,110.74,110.8,110.71,110.73,29060.0,83.4622,83.5074,83.4396,83.4547,29060.0
2015-07-24 15:20:00,110.72,110.73,110.63,110.63,29254.0,83.4471,83.4547,83.3793,83.3793,29254.0
2015-07-24 15:25:00,110.63,110.71,110.58,110.6,49353.0,83.3793,83.4396,83.3416,83.3567,49353.0
2015-07-24 15:30:00,110.61,110.64,110.5,110.53,65305.0,83.3642,83.3869,83.2813,83.3039,65305.0
2015-07-24 15:35:00,110.54,110.56,110.39,110.41,69927.0,83.3115,83.3266,83.1984,83.2135,69927.0
2015-07-24 15:40:00,110.41,110.48,110.35,110.42,43206.0,83.2135,83.2663,83.1683,83.221,43206.0
2015-07-24 15:45:00,110.42,110.6,110.4,110.54,82567.0,83.221,83.3567,83.206,83.3115,82567.0
2015-07-24 15:50:00,110.53,110.67,110.51,110.62,78081.0,83.3039,83.4095,83.2889,83.3718,78081.0
2015-07-24 15:55:00,110.62,110.63,110.46,110.51,213901.0,83.3718,83.3793,83.2512,83.2889,213901.0
2015-07-27 09:30:00,109.69,110.04,109.58,109.66,170415.0,82.6709,82.9346,82.588,82.6482,170415.0
2015-07-27 09:35:00,109.68,109.68,109.27,109.34,62901.0,82.6633,82.6633,82.3543,82.4071,62901.0
2015-07-27 09:40:00,109.41,109.41,108.94,109.06,58505.0,82.4598,82.4598,82.1056,82.196,58505.0
2015-07-27 09:45:00,109.06,109.11,109.02,109.07,80104.0,82.196,82.2337,82.1659,82.2036,80104.0
2015-07-27 09:50:00,109.08,109.11,108.98,109.1,68605.0,82.2111,82.2337,82.1357,82.2262,68605.0
2015-07-27 09:55:00,109.11,109.2,109.06,109.13,37912.0,82.2337,82.3016,82.196,82.2488,37912.0
2015-07-27 10:00:00,109.12,109.13,108.86,108.86,41047.0,82.2413,82.2488,82.0453,82.0453,41047.0
2015-07-27 10:05:00,108.86,108.99,108.8,108.9,45469.0,82.0453,82.1433,82.0001,82.0755,45469.0
2015-07-27 10:10:00,108.9,109.12,108.9,109.04,34779.0,82.0755,82.2413,82.0755,82.181,34779.0
2015-07-27 10:15:00,109.04,109.08,109.0,109.04,22655.0,82.181,82.2111,82.1508,82.181,22655.0
2015-07-27 10:20:00,109.03,109.03,108.82,108.82,36139.0,82.1734,82.1734,82.0152,82.0152,36139.0
2015-07-27 10:25:00,108.82,108.98,108.76,108.91,32795.0,82.0152,82.1357,81.9699,82.083,32795.0
2015-07-27 10:30:00,108.91,109.18,108.9,109.15,27278.0,82.083,82.2865,82.0755,82.2639,27278.0
2015-07-27 10:35:00,109.14,109.26,109.08,109.24,35638.0,82.2563,82.3468,82.2111,82.3317,35638.0
2015-07-27 10:40:00,109.25,109.29,109.07,109.07,32206.0,82.3392,82.3694,82.2036,82.2036,32206.0
2015-07-27 10:45:00,109.08,109.25,109.0,109.05,27969.0,82.2111,82.3392,82.1508,82.1885,27969.0
2015-07-27 10:50:00,109.07,109.13,108.99,109.08,38657.0,82.2036,82.2488,82.1433,82.2111,38657.0
2015-07-27 10:55:00,109.08,109.17,109.02,109.13,26535.0,82.2111,82.2789,82.1659,82.2488,26535.0
2015-07-27 11:00:00,109.13,109.13,109.01,109.07,23954.0,82.2488,82.2488,82.1584,82.2036,23954.0
2015-07-27 11:05:00,109.07,109.23,109.07,109.15,24256.0,82.2036,82.3242,82.2036,82.2639,24256.0
2015-07-27 11:10:00,109.15,109.18,108.96,108.99,32929.0,82.2639,82.2865,82.1207,82.1433,32929.0
2015-07-27 11:15:00,109.0,109.05,108.95,109.03,41376.0,82.1508,82.1885,82.1131,82.1734,41376.0
2015-07-27 11:20:00,109.03,109.04,108.97,109.02,27070.0,82.1734,82.181,82.1282,82.1659,27070.0
2015-07-27 11:25:00,109.02,109.1,108.9,108.91,22537.0,82.1659,82.2262,82.0755,82.083,22537.0
2015-07-27 11:30:00,108.92,109.0,108.81,108.81,27340.0,82.0905,82.1508,82.0076,82.0076,27340.0
2015-07-27 11:35:00,108.82,108.85,108.78,108.8,25205.0,82.0152,82.0378,81.985,82.0001,25205.0
2015-07-27 11:40:00,108.8,108.95,108.8,108.86,41219.0,82.0001,82.1131,82.0001,82.0453,41219.0
2015-07-27 11:45:00,108.87,109.0,108.85,108.99,26079.0,82.0528,82.1508,82.0378,82.1433,26079.0
2015-07-27 11:50:00,108.98,109.04,108.92,109.04,20647.0,82.1357,82.181,82.0905,82.181,20647.0
2015-07-27 11:55:00,109.05,109.13,108.99,109.09,14399.0,82.1885,82.2488,82.1433,82.2187,14399.0
2015-07-27 12:00:00,109.09,109.09,109.0,109.01,40246.0,82.2187,82.2187,82.1508,82.1584,40246.0
2015-07-27 12:05:00,109.02,109.05,108.9,108.92,23626.0,82.1659,82.1885,82.0755,82.0905,23626.0
2015-07-27 12:10:00,108.92,108.94,108.83,108.83,26218.0,82.0905,82.1056,82.0227,82.0227,26218.0
2015-07-27 12:15:00,108.83,108.9,108.83,108.9,14647.0,82.0227,82.0755,82.0227,82.0755,14647.0
2015-07-27 12:20:00,108.91,108.99,108.91,108.96,23232.0,82.083,82.1433,82.083,82.1207,23232.0
2015-07-27 12:25:00,108.97,108.98,108.89,108.93,13968.0,82.1282,82.1357,82.0679,82.0981,13968.0
2015-07-27 12:30:00,108.94,109.0,108.91,108.94,23740.0,82.1056,82.1508,82.083,82.1056,23740.0
2015-07-27 12:35:00,108.94,108.96,108.91,108.94,15172.0,82.1056,82.1207,82.083,82.1056,15172.0
2015-07-27 12:40:00,108.95,108.98,108.9,108.94,33820.0,82.1131,82.1357,82.0755,82.1056,33820.0
2015-07-27 12:45:00,108.93,108.95,108.9,108.94,24791.0,82.0981,82.1131,82.0755,82.1056,24791.0
2015-07-27 12:50:00,108.94,108.97,108.9,108.92,20560.0,82.1056,82.1282,82.0755,82.0905,20560.0
2015-07-27 12:55:00,108.92,108.99,108.91,108.98,17865.0,82.0905,82.1433,82.083,82.1357,17865.0
2015-07-27 13:00:00,108.98,109.02,108.94,108.94,41709.0,82.1357,82.1659,82.1056,82.1056,41709.0
2015-07-27 13:05:00,108.94,109.01,108.93,108.99,27962.0,82.1056,82.1584,82.0981,82.1433,27962.0
2015-07-27 13:10:00,108.99,109.02,108.95,109.01,18704.0,82.1433,82.1659,82.1131,82.1584,18704.0
2015-07-27 13:15:00,109.01,109.06,109.0,109.04,23471.0,82.1584,82.196,82.1508,82.181,23471.0
2015-07-27 13:20:00,109.03,109.06,109.0,109.02,32402.0,82.1734,82.196,82.1508,82.1659,32402.0
2015-07-27 13:25:00,109.03,109.13,109.03,109.11,28549.0,82.1734,82.2488,82.1734,82.2337,28549.0
2015-07-27 13:30:00,109.12,109.13,109.06,109.12,21847.0,82.2413,82.2488,82.196,82.2413,21847.0
2015-07-27 13:35:00,109.11,109.14,109.06,109.14,20764.0,82.2337,82.2563,82.196,82.2563,20764.0
2015-07-27 13:40:00,109.14,109.21,109.11,109.21,20788.0,82.2563,82.3091,82.2337,82.3091,20788.0
2015-07-27 13:45:00,109.21,109.39,109.2,109.37,35766.0,82.3091,82.4448,82.3016,82.4297,35766.0
2015-07-27 13:50:00,109.36,109.54,109.36,109.53,33837.0,82.4221,82.5578,82.4221,82.5503,33837.0
2015-07-27 13:55:00,109.52,109.65,109.52,109.6,31446.0,82.5427,82.6407,82.5427,82.603,31446.0
2015-07-27 14:00:00,109.6,109.74,109.6,109.7,43283.0,82.603,82.7085,82.603,82.6784,43283.0
2015-07-27 14:05:00,109.71,109.77,109.68,109.68,26370.0,82.6859,82.7312,82.6633,82.6633,26370.0
2015-07-27 14:10:00,109.69,109.75,109.68,109.73,15117.0,82.6709,82.7161,82.6633,82.701,15117.0
2015-07-27 14:15:00,109.72,109.8,109.72,109.77,35970.0,82.6935,82.7538,82.6935,82.7312,35970.0
2015-07-27 14:20:00,109.77,109.93,109.75,109.79,99123.0,82.7312,82.8517,82.7161,82.7462,99123.0
2015-07-27 14:25:00,109.76,109.83,109.75,109.82,50878.0,82.7236,82.7764,82.7161,82.7688,50878.0
2015-07-27 14:30:00,109.82,109.83,109.71,109.74,60819.0,82.7688,82.7764,82.6859,82.7085,60819.0
2015-07-27 14:35:00,109.73,109.76,109.65,109.74,23669.0,82.701,82.7236,82.6407,82.7085,23669.0
2015-07-27 14:40:00,109.74,109.76,109.67,109.69,18856.0,82.7085,82.7236,82.6558,82.6709,18856.0
2015-07-27 14:45:00,109.69,109.79,109.67,109.77,38554.0,82.6709,82.7462,82.6558,82.7312,38554.0
2015-07-27 14:50:00,109.79,109.81,109.75,109.76,68835.0,82.7462,82.7613,82.7161,82.7236,68835.0
2015-07-27 14:55:00,109.76,109.81,109.71,109.79,70348.0,82.7236,82.7613,82.6859,82.7462,70348.0
2015-07-27 15:00:00,109.78,109.91,109.75,109.86,91726.0,82.7387,82.8367,82.7161,82.799,91726.0
2015-07-27 15:05:00,109.86,109.91,109.82,109.86,38188.0,82.799,82.8367,82.7688,82.799,38188.0
2015-07-27 15:10:00,109.86,109.96,109.86,109.92,48746.0,82.799,82.8743,82.799,82.8442,48746.0
2015-07-27 15:15:00,109.93,109.94,109.82,109.84,40986.0,82.8517,82.8593,82.7688,82.7839,40986.0
2015-07-27 15:20:00,109.85,109.9,109.84,109.87,37886.0,82.7914,82.8291,82.7839,82.8065,37886.0
2015-07-27 15:25:00,109.88,109.88,109.8,109.83,35039.0,82.8141,82.8141,82.7538,82.7764,35039.0
2015-07-27 15:30:00,109.82,109.89,109.77,109.88,47389.0,82.7688,82.8216,82.7312,82.8141,47389.0
2015-07-27 15:35:00,109.88,109.89,109.82,109.85,52176.0,82.8141,82.8216,82.7688,82.7914,52176.0
2015-07-27 15:40:00,109.85,109.86,109.72,109.73,46072.0,82.7914,82.799,82.6935,82.701,46072.0
2015-07-27 15:45:00,109.72,109.79,109.66,109.75,70334.0,82.6935,82.7462,82.6482,82.7161,70334.0
2015-07-27 15:50:00,109.75,109.76,109.6,109.61,62077.0,82.7161,82.7236,82.603,82.6106,62077.0
2015-07-27 15:55:00,109.61,109.83,109.6,109.77,190052.0,82.6106,82.7764,82.603,82.7312,190052.0
2015-07-28 09:30:00,110.32,110.55,110.21,110.36,95543.0,83.1457,83.319,83.0628,83.1758,95543.0
2015-07-28 09:35:00,110.46,110.46,110.1,110.16,20819.0,83.2512,83.2512,82.9799,83.0251,20819.0
2015-07-28 09:40:00,110.15,110.3,110.06,110.3,29846.0,83.0175,83.1306,82.9497,83.1306,29846.0
2015-07-28 09:45:00,110.27,110.54,110.23,110.48,70104.0,83.108,83.3115,83.0778,83.2663,70104.0
2015-07-28 09:50:00,110.45,110.55,110.33,110.5,29974.0,83.2437,83.319,83.1532,83.2813,29974.0
2015-07-28 09:55:00,110.51,110.55,110.42,110.45,22722.0,83.2889,83.319,83.221,83.2437,22722.0
2015-07-28 10:00:00,110.45,110.61,110.36,110.48,40890.0,83.2437,83.3642,83.1758,83.2663,40890.0
2015-07-28 10:05:00,110.48,110.49,110.29,110.32,38249.0,83.2663,83.2738,83.1231,83.1457,38249.0
2015-07-28 10:10:00,110.32,110.45,110.31,110.43,27586.0,83.1457,83.2437,83.1381,83.2286,27586.0
2015-07-28 10:15:00,110.41,110.43,110.27,110.29,34108.0,83.2135,83.2286,83.108,83.1231,34108.0
2015-07-28 10:20:00,110.29,110.42,110.25,110.37,37631.0,83.1231,83.221,83.0929,83.1834,37631.0
2015-07-28 10:25:00,110.34,110.4,110.3,110.31,46895.0,83.1607,83.206,83.1306,83.1381,46895.0
2015-07-28 10:30:00,110.33,110.44,110.33,110.43,35817.0,83.1532,83.2361,83.1532,83.2286,35817.0
2015-07-28 10:35:00,110.42,110.49,110.35,110.36,31810.0,83.221,83.2738,83.1683,83.1758,31810.0
2015-07-28 10:40:00,110.37,110.47,110.37,110.47,27822.0,83.1834,83.2587,83.1834,83.2587,27822.0
2015-07-28 10:45:00,110.47,110.52,110.43,110.5,17785.0,83.2587,83.2964,83.2286,83.2813,17785.0
2015-07-28 10:50:00,110.5,110.52,110.43,110.49,18476.0,83.2813,83.2964,83.2286,83.2738,18476.0
2015-07-28 10:55:00,110.49,110.67,110.49,110.66,32914.0,83.2738,83.4095,83.2738,83.4019,32914.0
2015-07-28 11:00:00,110.67,110.72,110.63,110.66,37598.0,83.4095,83.4471,83.3793,83.4019,37598.0
2015-07-28 11:05:00,110.66,110.75,110.66,110.69,37995.0,83.4019,83.4698,83.4019,83.4245,37995.0
2015-07-28 11:10:00,110.69,110.85,110.69,110.78,38005.0,83.4245,83.5451,83.4245,83.4924,38005.0
2015-07-28 11:15:00,110.78,110.82,110.75,110.79,22313.0,83.4924,83.5225,83.4698,83.4999,22313.0
2015-07-28 11:20:00,110.81,110.94,110.8,110.9,35348.0,83.515,83.613,83.5074,83.5828,35348.0
2015-07-28 11:25:00,110.88,111.06,110.86,111.03,43335.0,83.5677,83.7034,83.5527,83.6808,43335.0
2015-07-28 11:30:00,111.02,111.2,111.02,111.14,55297.0,83.6732,83.8089,83.6732,83.7637,55297.0
2015-07-28 11:35:00,111.15,111.23,111.14,111.2,34354.0,83.7712,83.8315,83.7637,83.8089,34354.0
2015-07-28 11:40:00,111.19,111.33,111.16,111.18,35792.0,83.8014,83.9069,83.7788,83.7938,35792.0
2015-07-28 11:45:00,111.18,111.19,111.05,111.09,28610.0,83.7938,83.8014,83.6959,83.726,28610.0
2015-07-28 11:50:00,111.08,111.09,110.94,110.95,25241.0,83.7185,83.726,83.613,83.6205,25241.0
2015-07-28 11:55:00,110.95,111.05,110.91,111.03,26329.0,83.6205,83.6959,83.5903,83.6808,26329.0
2015-07-28 12:00:00,111.04,111.12,111.02,111.12,16199.0,83.6883,83.7486,83.6732,83.7486,16199.0
2015-07-28 12:05:00,111.12,111.19,111.12,111.14,17987.0,83.7486,83.8014,83.7486,83.7637,17987.0
2015-07-28 12:10:00,111.13,111.15,111.08,111.14,24667.0,83.7562,83.7712,83.7185,83.7637,24667.0
2015-07-28 12:15:00,111.13,111.38,111.1,111.36,46057.0,83.7562,83.9446,83.7335,83.9295,46057.0
2015-07-28 12:20:00,111.36,111.5,111.35,111.48,30391.0,83.9295,84.035,83.922,84.0199,30391.0
2015-07-28 12:25:00,111.49,111.52,111.42,111.49,37522.0,84.0275,84.0501,83.9747,84.0275,37522.0
2015-07-28 12:30:00,111.48,111.56,111.42,111.49,89209.0,84.0199,84.0802,83.9747,84.0275,89209.0
2015-07-28 12:35:00,111.49,111.57,111.47,111.56,35225.0,84.0275,84.0878,84.0124,84.0802,35225.0
2015-07-28 12:40:00,111.57,111.61,111.51,111.57,42952.0,84.0878,84.1179,84.0425,84.0878,42952.0
2015-07-28 12:45:00,111.57,111.62,111.51,111.53,77782.0,84.0878,84.1255,84.0425,84.0576,77782.0
2015-07-28 12:50:00,111.52,111.74,111.51,111.72,169614.0,84.0501,84.2159,84.0425,84.2008,169614.0
2015-07-28 12:55:00,111.75,111.82,111.73,111.73,35337.0,84.2234,84.2762,84.2084,84.2084,35337.0
2015-07-28 13:00:00,111.74,111.75,111.59,111.62,34782.0,84.2159,84.2234,84.1028,84.1255,34782.0
2015-07-28 13:05:00,111.62,111.84,111.6,111.82,43132.0,84.1255,84.2913,84.1104,84.2762,43132.0
2015-07-28 13:10:00,111.83,111.91,111.79,111.8,32560.0,84.2837,84.344,84.2536,84.2611,32560.0
2015-07-28 13:15:00,111.79,111.81,111.63,111.77,28348.0,84.2536,84.2687,84.133,84.2385,28348.0
2015-07-28 13:20:00,111.76,111.9,111.76,111.85,36527.0,84.231,84.3365,84.231,84.2988,36527.0
2015-07-28 13:25:00,111.85,111.87,111.8,111.81,37481.0,84.2988,84.3139,84.2611,84.2687,37481.0
2015-07-28 13:30:00,111.79,111.85,111.58,111.58,37680.0,84.2536,84.2988,84.0953,84.0953,37680.0
2015-07-28 13:35:00,111.56,111.57,111.51,111.55,35070.0,84.0802,84.0878,84.0425,84.0727,35070.0
2015-07-28 13:40:00,111.55,111.58,111.35,111.38,70793.0,84.0727,84.0953,83.922,83.9446,70793.0
2015-07-28 13:45:00,111.38,111.43,111.3,111.39,39208.0,83.9446,83.9823,83.8843,83.9521,39208.0
2015-07-28 13:50:00,111.4,111.42,111.36,111.38,35788.0,83.9596,83.9747,83.9295,83.9446,35788.0
2015-07-28 13:55:00,111.37,111.42,111.31,111.36,55476.0,83.937,83.9747,83.8918,83.9295,55476.0
2015-07-28 14:00:00,111.37,111.61,111.37,111.6,26014.0,83.937,84.1179,83.937,84.1104,26014.0
2015-07-28 14:05:00,111.61,111.69,111.56,111.68,31948.0,84.1179,84.1782,84.0802,84.1707,31948.0
2015-07-28 14:10:00,111.69,111.72,111.59,111.67,29357.0,84.1782,84.2008,84.1028,84.1631,29357.0
2015-07-28 14:15:00,111.68,111.73,111.65,111.67,29869.0,84.1707,84.2084,84.1481,84.1631,29869.0
2015-07-28 14:20:00,111.66,111.75,111.66,111.72,35458.0,84.1556,84.2234,84.1556,84.2008,35458.0
2015-07-28 14:25:00,111.72,111.75,111.67,111.68,28556.0,84.2008,84.2234,84.1631,84.1707,28556.0
2015-07-28 14:30:00,111.68,111.69,111.57,111.69,33504.0,84.1707,84.1782,84.0878,84.1782,33504.0
2015-07-28 14:35:00,111.68,111.73,111.67,111.72,22867.0,84.1707,84.2084,84.1631,84.2008,22867.0
2015-07-28 14:40:00,111.73,111.77,111.72,111.77,33332.0,84.2084,84.2385,84.2008,84.2385,33332.0
2015-07-28 14:45:00,111.77,111.77,111.66,111.71,36646.0,84.2385,84.2385,84.1556,84.1933,36646.0
2015-07-28 14:50:00,111.71,111.77,111.71,111.76,44597.0,84.1933,84.2385,84.1933,84.231,44597.0
2015-07-28 14:55:00,111.77,111.78,111.72,111.77,35942.0,84.2385,84.246,84.2008,84.2385,35942.0
2015-07-28 15:00:00,111.78,111.78,111.61,111.66,30008.0,84.246,84.246,84.1179,84.1556,30008.0
2015-07-28 15:05:00,111.66,111.67,111.5,111.54,36200.0,84.1556,84.1631,84.035,84.0652,36200.0
2015-07-28 15:10:00,111.53,111.55,111.49,111.5,30413.0,84.0576,84.0727,84.0275,84.035,30413.0
2015-07-28 15:15:00,111.5,111.6,111.2,111.59,47596.0,84.035,84.1104,83.8089,84.1028,47596.0
2015-07-28 15:20:00,111.6,111.6,111.46,111.47,40494.0,84.1104,84.1104,84.0049,84.0124,40494.0
2015-07-28 15:25:00,111.49,111.51,111.47,111.48,36851.0,84.0275,84.0425,84.0124,84.0199,36851.0
2015-07-28 15:30:00,111.48,111.53,111.46,111.53,41633.0,84.0199,84.0576,84.0049,84.0576,41633.0
2015-07-28 15:35:00,111.53,111.59,111.51,111.56,41713.0,84.0576,84.1028,84.0425,84.0802,41713.0
2015-07-28 15:40:00,111.56,111.76,111.54,111.76,170485.0,84.0802,84.231,84.0652,84.231,170485.0
2015-07-28 15:45:00,111.75,111.75,111.7,111.71,78638.0,84.2234,84.2234,84.1857,84.1933,78638.0
2015-07-28 15:50:00,111.71,111.71,111.61,111.61,75074.0,84.1933,84.1933,84.1179,84.1179,75074.0
2015-07-28 15:55:00,111.61,111.74,111.6,111.63,183218.0,84.1179,84.2159,84.1104,84.133,183218.0
2015-07-29 09:30:00,111.67,112.16,111.65,112.09,96721.0,84.1631,84.5324,84.1481,84.4797,96721.0
2015-07-29 09:35:00,112.09,112.15,111.93,111.98,29148.0,84.4797,84.5249,84.3591,84.3968,29148.0
2015-07-29 09:40:00,111.98,112.06,111.93,111.94,46283.0,84.3968,84.4571,84.3591,84.3666,46283.0
2015-07-29 09:45:00,111.94,112.19,111.92,112.02,93800.0,84.3666,84.555,84.3516,84.4269,93800.0
2015-07-29 09:50:00,112.01,112.35,111.96,112.31,29338.0,84.4194,84.6756,84.3817,84.6455,29338.0
2015-07-29 09:55:00,112.34,112.7,112.34,112.69,56709.0,84.6681,84.9394,84.6681,84.9319,56709.0
2015-07-29 10:00:00,112.68,112.74,112.61,112.74,52090.0,84.9244,84.9696,84.8716,84.9696,52090.0
2015-07-29 10:05:00,112.74,112.97,112.72,112.92,65629.0,84.9696,85.1429,84.9545,85.1052,65629.0
2015-07-29 10:10:00,112.92,113.03,112.85,112.89,72578.0,85.1052,85.1881,85.0525,85.0826,72578.0
2015-07-29 10:15:00,112.89,113.3,112.88,113.13,114359.0,85.0826,85.3916,85.0751,85.2635,114359.0
2015-07-29 10:20:00,113.13,113.47,113.13,113.47,112424.0,85.2635,85.5198,85.2635,85.5198,112424.0
2015-07-29 10:25:00,113.48,113.63,113.35,113.37,188803.0,85.5273,85.6403,85.4293,85.4444,188803.0
2015-07-29 10:30:00,113.35,113.41,113.21,113.22,103916.0,85.4293,85.4745,85.3238,85.3313,103916.0
2015-07-29 10:35:00,113.21,113.22,113.09,113.17,48920.0,85.3238,85.3313,85.2334,85.2937,48920.0
2015-07-29 10:40:00,113.17,113.37,113.17,113.29,44685.0,85.2937,85.4444,85.2937,85.3841,44685.0
2015-07-29 10:45:00,113.27,113.3,113.1,113.19,36306.0,85.369,85.3916,85.2409,85.3087,36306.0
2015-07-29 10:50:00,113.17,113.19,113.11,113.16,37887.0,85.2937,85.3087,85.2484,85.2861,37887.0
2015-07-29 10:55:00,113.17,113.2,112.99,113.05,64031.0,85.2937,85.3163,85.158,85.2032,64031.0
2015-07-29 11:00:00,113.05,113.12,112.98,112.98,36454.0,85.2032,85.256,85.1505,85.1505,36454.0
2015-07-29 11:05:00,112.98,112.99,112.87,112.88,43040.0,85.1505,85.158,85.0676,85.0751,43040.0
2015-07-29 11:10:00,112.89,113.06,112.85,113.05,62629.0,85.0826,85.2107,85.0525,85.2032,62629.0
2015-07-29 11:15:00,113.05,113.11,113.01,113.02,22801.0,85.2032,85.2484,85.1731,85.1806,22801.0
2015-07-29 11:20:00,113.02,113.12,113.0,113.04,29045.0,85.1806,85.256,85.1655,85.1957,29045.0
2015-07-29 11:25:00,113.02,113.06,112.93,112.96,22749.0,85.1806,85.2107,85.1128,85.1354,22749.0
2015-07-29 11:30:00,112.96,113.22,112.93,113.21,32175.0,85.1354,85.3313,85.1128,85.3238,32175.0
2015-07-29 11:35:00,113.2,113.31,113.17,113.29,27760.0,85.3163,85.3992,85.2937,85.3841,27760.0
2015-07-29 11:40:00,113.3,113.39,113.29,113.34,33414.0,85.3916,85.4595,85.3841,85.4218,33414.0
2015-07-29 11:45:00,113.35,113.39,113.33,113.35,25037.0,85.4293,85.4595,85.4142,85.4293,25037.0
2015-07-29 11:50:00,113.36,113.37,113.22,113.25,42900.0,85.4369,85.4444,85.3313,85.3539,42900.0
2015-07-29 11:55:00,113.25,113.29,113.19,113.24,26313.0,85.3539,85.3841,85.3087,85.3464,26313.0
2015-07-29 12:00:00,113.25,113.28,113.12,113.14,18177.0,85.3539,85.3766,85.256,85.271,18177.0
2015-07-29 12:05:00,113.13,113.15,113.07,113.09,26796.0,85.2635,85.2786,85.2183,85.2334,26796.0
2015-07-29 12:10:00,113.09,113.19,113.09,113.13,18675.0,85.2334,85.3087,85.2334,85.2635,18675.0
2015-07-29 12:15:00,113.14,113.17,113.06,113.12,15880.0,85.271,85.2937,85.2107,85.256,15880.0
2015-07-29 12:20:00,113.13,113.18,113.1,113.18,15343.0,85.2635,85.3012,85.2409,85.3012,15343.0
2015-07-29 12:25:00,113.18,113.28,113.16,113.2,33189.0,85.3012,85.3766,85.2861,85.3163,33189.0
2015-07-29 12:30:00,113.2,113.26,113.17,113.19,16433.0,85.3163,85.3615,85.2937,85.3087,16433.0
2015-07-29 12:35:00,113.18,113.19,113.1,113.18,15088.0,85.3012,85.3087,85.2409,85.3012,15088.0
2015-07-29 12:40:00,113.18,113.24,113.16,113.22,20928.0,85.3012,85.3464,85.2861,85.3313,20928.0
2015-07-29 12:45:00,113.24,113.29,113.21,113.24,19355.0,85.3464,85.3841,85.3238,85.3464,19355.0
2015-07-29 12:50:00,113.25,113.27,113.15,113.15,23704.0,85.3539,85.369,85.2786,85.2786,23704.0
2015-07-29 12:55:00,113.15,113.29,113.14,113.24,56591.0,85.2786,85.3841,85.271,85.3464,56591.0
2015-07-29 13:00:00,113.25,113.3,113.2,113.27,51758.0,85.3539,85.3916,85.3163,85.369,51758.0
2015-07-29 13:05:00,113.28,113.39,113.27,113.35,34898.0,85.3766,85.4595,85.369,85.4293,34898.0
2015-07-29 13:10:00,113.35,113.46,113.31,113.42,42107.0,85.4293,85.5122,85.3992,85.4821,42107.0
2015-07-29 13:15:00,113.44,113.52,113.37,113.37,67995.0,85.4971,85.5574,85.4444,85.4444,67995.0
2015-07-29 13:20:00,113.38,113.39,113.15,113.17,40665.0,85.4519,85.4595,85.2786,85.2937,40665.0
2015-07-29 13:25:00,113.16,113.21,113.12,113.14,23393.0,85.2861,85.3238,85.256,85.271,23393.0
2015-07-29 13:30:00,113.16,113.19,113.11,113.19,89482.0,85.2861,85.3087,85.2484,85.3087,89482.0
2015-07-29 13:35:00,113.2,113.22,113.12,113.18,38744.0,85.3163,85.3313,85.256,85.3012,38744.0
2015-07-29 13:40:00,113.19,113.2,113.13,113.19,29880.0,85.3087,85.3163,85.2635,85.3087,29880.0
2015-07-29 13:45:00,113.18,113.18,113.08,113.08,25607.0,85.3012,85.3012,85.2258,85.2258,25607.0
2015-07-29 13:50:00,113.09,113.13,113.07,113.07,57960.0,85.2334,85.2635,85.2183,85.2183,57960.0
2015-07-29 13:55:00,113.08,113.08,112.93,112.97,34403.0,85.2258,85.2258,85.1128,85.1429,34403.0
2015-07-29 14:00:00,112.97,113.26,112.77,112.88,100228.0,85.1429,85.3615,84.9922,85.0751,100228.0
2015-07-29 14:05:00,112.88,113.05,112.75,112.9,52764.0,85.0751,85.2032,84.9771,85.0902,52764.0
2015-07-29 14:10:00,112.91,113.06,112.86,113.0,82773.0,85.0977,85.2107,85.06,85.1655,82773.0
2015-07-29 14:15:00,113.0,113.23,113.0,113.23,18503.0,85.1655,85.3389,85.1655,85.3389,18503.0
2015-07-29 14:20:00,113.24,113.26,113.1,113.19,28132.0,85.3464,85.3615,85.2409,85.3087,28132.0
2015-07-29 14:25:00,113.19,113.25,113.14,113.23,32578.0,85.3087,85.3539,85.271,85.3389,32578.0
2015-07-29 14:30:00,113.22,113.25,113.12,113.25,23162.0,85.3313,85.3539,85.256,85.3539,23162.0
2015-07-29 14:35:00,113.25,113.34,113.18,113.32,50769.0,85.3539,85.4218,85.3012,85.4067,50769.0
2015-07-29 14:40:00,113.33,113.52,113.33,113.49,46579.0,85.4142,85.5574,85.4142,85.5348,46579.0
2015-07-29 14:45:00,113.5,113.57,113.46,113.51,53981.0,85.5424,85.5951,85.5122,85.5499,53981.0
2015-07-29 14:50:00,113.53,113.65,113.51,113.61,31155.0,85.565,85.6554,85.5499,85.6253,31155.0
2015-07-29 14:55:00,113.61,113.64,113.44,113.44,52422.0,85.6253,85.6479,85.4971,85.4971,52422.0
2015-07-29 15:00:00,113.43,113.44,113.34,113.41,35449.0,85.4896,85.4971,85.4218,85.4745,35449.0
2015-07-29 15:05:00,113.41,113.41,113.29,113.32,37234.0,85.4745,85.4745,85.3841,85.4067,37234.0
2015-07-29 15:10:00,113.31,113.43,113.29,113.4,33722.0,85.3992,85.4896,85.3841,85.467,33722.0
2015-07-29 15:15:00,113.39,113.39,113.27,113.29,33066.0,85.4595,85.4595,85.369,85.3841,33066.0
2015-07-29 15:20:00,113.28,113.37,113.26,113.37,43901.0,85.3766,85.4444,85.3615,85.4444,43901.0
2015-07-29 15:25:00,113.37,113.44,113.31,113.36,51470.0,85.4444,85.4971,85.3992,85.4369,51470.0
2015-07-29 15:30:00,113.36,113.39,113.11,113.19,57568.0,85.4369,85.4595,85.2484,85.3087,57568.0
2015-07-29 15:35:00,113.18,113.28,113.12,113.18,72112.0,85.3012,85.3766,85.256,85.3012,72112.0
2015-07-29 15:40:00,113.18,113.29,113.17,113.2,58631.0,85.3012,85.3841,85.2937,85.3163,58631.0
2015-07-29 15:45:00,113.21,113.25,113.17,113.22,93317.0,85.3238,85.3539,85.2937,85.3313,93317.0
2015-07-29 15:50:00,113.22,113.31,113.22,113.26,42337.0,85.3313,85.3992,85.3313,85.3615,42337.0
2015-07-29 15:55:00,113.27,113.51,113.27,113.44,252252.0,85.369,85.5499,85.369,85.4971,252252.0
2015-07-30 09:30:00,112.69,113.1,112.66,112.81,153952.0,84.9319,85.2409,84.9093,85.0223,153952.0
2015-07-30 09:35:00,112.84,112.91,112.47,112.51,48800.0,85.0449,85.0977,84.7661,84.7962,48800.0
2015-07-30 09:40:00,112.51,112.55,112.25,112.39,50742.0,84.7962,84.8264,84.6003,84.7058,50742.0
2015-07-30 09:45:00,112.38,112.44,112.28,112.41,45329.0,84.6982,84.7435,84.6229,84.7209,45329.0
2015-07-30 09:50:00,112.41,112.79,112.37,112.72,38455.0,84.7209,85.0073,84.6907,84.9545,38455.0
2015-07-30 09:55:00,112.73,112.73,112.43,112.43,66264.0,84.962,84.962,84.7359,84.7359,66264.0
2015-07-30 10:00:00,112.46,112.59,112.35,112.52,50509.0,84.7585,84.8565,84.6756,84.8038,50509.0
2015-07-30 10:05:00,112.53,112.62,112.43,112.48,35611.0,84.8113,84.8791,84.7359,84.7736,35611.0
2015-07-30 10:10:00,112.48,112.58,112.41,112.57,87266.0,84.7736,84.849,84.7209,84.8414,87266.0
2015-07-30 10:15:00,112.57,112.62,112.53,112.56,48384.0,84.8414,84.8791,84.8113,84.8339,48384.0
2015-07-30 10:20:00,112.57,112.61,112.47,112.5,56477.0,84.8414,84.8716,84.7661,84.7887,56477.0
2015-07-30 10:25:00,112.51,112.66,112.47,112.66,56513.0,84.7962,84.9093,84.7661,84.9093,56513.0
2015-07-30 10:30:00,112.66,112.96,112.66,112.89,89618.0,84.9093,85.1354,84.9093,85.0826,89618.0
2015-07-30 10:35:00,112.89,112.9,112.76,112.8,25650.0,85.0826,85.0902,84.9846,85.0148,25650.0
2015-07-30 10:40:00,112.78,112.85,112.74,112.76,23660.0,84.9997,85.0525,84.9696,84.9846,23660.0
2015-07-30 10:45:00,112.76,112.82,112.67,112.71,24369.0,84.9846,85.0299,84.9168,84.947,24369.0
2015-07-30 10:50:00,112.69,112.78,112.62,112.72,19115.0,84.9319,84.9997,84.8791,84.9545,19115.0
2015-07-30 10:55:00,112.74,112.74,112.52,112.54,36852.0,84.9696,84.9696,84.8038,84.8188,36852.0
2015-07-30 11:00:00,112.51,112.54,112.39,112.47,36084.0,84.7962,84.8188,84.7058,84.7661,36084.0
2015-07-30 11:05:00,112.46,112.54,112.37,112.44,37087.0,84.7585,84.8188,84.6907,84.7435,37087.0
2015-07-30 11:10:00,112.42,112.55,112.41,112.48,50847.0,84.7284,84.8264,84.7209,84.7736,50847.0
2015-07-30 11:15:00,112.48,112.76,112.48,112.64,20403.0,84.7736,84.9846,84.7736,84.8942,20403.0
2015-07-30 11:20:00,112.66,112.76,112.6,112.64,47689.0,84.9093,84.9846,84.8641,84.8942,47689.0
2015-07-30 11:25:00,112.64,112.74,112.64,112.67,30588.0,84.8942,84.9696,84.8942,84.9168,30588.0
2015-07-30 11:30:00,112.66,112.72,112.64,112.7,35523.0,84.9093,84.9545,84.8942,84.9394,35523.0
2015-07-30 11:35:00,112.69,112.79,112.68,112.77,23086.0,84.9319,85.0073,84.9244,84.9922,23086.0
2015-07-30 11:40:00,112.77,112.87,112.77,112.82,24622.0,84.9922,85.0676,84.9922,85.0299,24622.0
2015-07-30 11:45:00,112.82,112.9,112.75,112.76,29924.0,85.0299,85.0902,84.9771,84.9846,29924.0
2015-07-30 11:50:00,112.76,112.86,112.76,112.82,14943.0,84.9846,85.06,84.9846,85.0299,14943.0
2015-07-30 11:55:00,112.81,112.85,112.76,112.81,20267.0,85.0223,85.0525,84.9846,85.0223,20267.0
2015-07-30 12:00:00,112.8,112.83,112.75,112.77,16728.0,85.0148,85.0374,84.9771,84.9922,16728.0
2015-07-30 12:05:00,112.76,112.78,112.7,112.76,16215.0,84.9846,84.9997,84.9394,84.9846,16215.0
2015-07-30 12:10:00,112.76,112.9,112.74,112.74,27965.0,84.9846,85.0902,84.9696,84.9696,27965.0
2015-07-30 12:15:00,112.74,112.74,112.59,112.61,32993.0,84.9696,84.9696,84.8565,84.8716,32993.0
2015-07-30 12:20:00,112.62,112.74,112.6,112.69,24581.0,84.8791,84.9696,84.8641,84.9319,24581.0
2015-07-30 12:25:00,112.69,112.85,112.69,112.74,77297.0,84.9319,85.0525,84.9319,84.9696,77297.0
2015-07-30 12:30:00,112.76,112.76,112.65,112.65,15586.0,84.9846,84.9846,84.9017,84.9017,15586.0
2015-07-30 12:35:00,112.65,112.69,112.64,112.66,19933.0,84.9017,84.9319,84.8942,84.9093,19933.0
2015-07-30 12:40:00,112.67,112.76,112.66,112.73,27661.0,84.9168,84.9846,84.9093,84.962,27661.0
2015-07-30 12:45:00,112.75,112.8,112.72,112.77,26896.0,84.9771,85.0148,84.9545,84.9922,26896.0
2015-07-30 12:50:00,112.77,112.85,112.74,112.84,18622.0,84.9922,85.0525,84.9696,85.0449,18622.0
2015-07-30 12:55:00,112.83,112.9,112.83,112.87,20253.0,85.0374,85.0902,85.0374,85.0676,20253.0
2015-07-30 13:00:00,112.88,112.91,112.83,112.83,24802.0,85.0751,85.0977,85.0374,85.0374,24802.0
2015-07-30 13:05:00,112.83,112.89,112.76,112.89,41094.0,85.0374,85.0826,84.9846,85.0826,41094.0
2015-07-30 13:10:00,112.88,113.0,112.85,113.0,22052.0,85.0751,85.1655,85.0525,85.1655,22052.0
2015-07-30 13:15:00,112.99,113.0,112.95,112.95,13269.0,85.158,85.1655,85.1278,85.1278,13269.0
2015-07-30 13:20:00,112.95,112.96,112.74,112.78,43721.0,85.1278,85.1354,84.9696,84.9997,43721.0
2015-07-30 13:25:00,112.79,112.88,112.78,112.86,12127.0,85.0073,85.0751,84.9997,85.06,12127.0
2015-07-30 13:30:00,112.87,112.92,112.75,112.78,32437.0,85.0676,85.1052,84.9771,84.9997,32437.0
2015-07-30 13:35:00,112.79,112.86,112.79,112.8,29228.0,85.0073,85.06,85.0073,85.0148,29228.0
2015-07-30 13:40:00,112.79,112.88,112.77,112.88,16966.0,85.0073,85.0751,84.9922,85.0751,16966.0
2015-07-30 13:45:00,112.88,112.9,112.75,112.79,32790.0,85.0751,85.0902,84.9771,85.0073,32790.0
2015-07-30 13:50:00,112.81,112.9,112.8,112.86,26701.0,85.0223,85.0902,85.0148,85.06,26701.0
2015-07-30 13:55:00,112.85,112.86,112.76,112.76,30710.0,85.0525,85.06,84.9846,84.9846,30710.0
2015-07-30 14:00:00,112.76,112.91,112.76,112.87,23092.0,84.9846,85.0977,84.9846,85.0676,23092.0
2015-07-30 14:05:00,112.87,112.93,112.84,112.9,44445.0,85.0676,85.1128,85.0449,85.0902,44445.0
2015-07-30 14:10:00,112.91,113.05,112.91,113.04,52926.0,85.0977,85.2032,85.0977,85.1957,52926.0
2015-07-30 14:15:00,113.05,113.05,112.98,113.0,50924.0,85.2032,85.2032,85.1505,85.1655,50924.0
2015-07-30 14:20:00,113.01,113.05,112.99,112.99,32029.0,85.1731,85.2032,85.158,85.158,32029.0
2015-07-30 14:25:00,112.98,113.02,112.9,112.97,69114.0,85.1505,85.1806,85.0902,85.1429,69114.0
2015-07-30 14:30:00,112.97,112.97,112.82,112.83,46854.0,85.1429,85.1429,85.0299,85.0374,46854.0
2015-07-30 14:35:00,112.82,113.01,112.82,112.96,36589.0,85.0299,85.1731,85.0299,85.1354,36589.0
2015-07-30 14:40:00,112.96,113.02,112.86,112.97,35585.0,85.1354,85.1806,85.06,85.1429,35585.0
2015-07-30 14:45:00,112.97,113.01,112.95,112.97,26054.0,85.1429,85.1731,85.1278,85.1429,26054.0
2015-07-30 14:50:00,112.98,112.98,112.9,112.95,40428.0,85.1505,85.1505,85.0902,85.1278,40428.0
2015-07-30 14:55:00,112.96,113.03,112.94,113.01,61767.0,85.1354,85.1881,85.1203,85.1731,61767.0
2015-07-30 15:00:00,113.01,113.06,112.98,113.03,34026.0,85.1731,85.2107,85.1505,85.1881,34026.0
2015-07-30 15:05:00,113.03,113.07,113.03,113.06,25753.0,85.1881,85.2183,85.1881,85.2107,25753.0
2015-07-30 15:10:00,113.07,113.09,113.0,113.0,39135.0,85.2183,85.2334,85.1655,85.1655,39135.0
2015-07-30 15:15:00,113.01,113.09,113.01,113.04,60694.0,85.1731,85.2334,85.1731,85.1957,60694.0
2015-07-30 15:20:00,113.04,113.06,113.02,113.03,41895.0,85.1957,85.2107,85.1806,85.1881,41895.0
2015-07-30 15:25:00,113.03,113.15,113.02,113.09,66749.0,85.1881,85.2786,85.1806,85.2334,66749.0
2015-07-30 15:30:00,113.09,113.1,113.05,113.06,46150.0,85.2334,85.2409,85.2032,85.2107,46150.0
2015-07-30 15:35:00,113.07,113.07,113.0,113.06,40911.0,85.2183,85.2183,85.1655,85.2107,40911.0
2015-07-30 15:40:00,113.05,113.09,113.02,113.08,79745.0,85.2032,85.2334,85.1806,85.2258,79745.0
2015-07-30 15:45:00,113.07,113.1,113.04,113.09,60099.0,85.2183,85.2409,85.1957,85.2334,60099.0
2015-07-30 15:50:00,113.09,113.11,113.02,113.11,73580.0,85.2334,85.2484,85.1806,85.2484,73580.0
2015-07-30 15:55:00,113.1,113.13,112.97,113.03,286073.0,85.2409,85.2635,85.1429,85.1881,286073.0
2015-07-31 09:30:00,113.35,113.5,113.13,113.17,80033.0,85.4293,85.5424,85.2635,85.2937,80033.0
2015-07-31 09:35:00,113.16,113.38,113.09,113.11,50361.0,85.2861,85.4519,85.2334,85.2484,50361.0
2015-07-31 09:40:00,113.14,113.29,113.11,113.28,49016.0,85.271,85.3841,85.2484,85.3766,49016.0
2015-07-31 09:45:00,113.31,113.43,113.17,113.22,69109.0,85.3992,85.4896,85.2937,85.3313,69109.0
2015-07-31 09:50:00,113.25,113.25,113.04,113.07,33342.0,85.3539,85.3539,85.1957,85.2183,33342.0
2015-07-31 09:55:00,113.07,113.18,113.0,113.0,24508.0,85.2183,85.3012,85.1655,85.1655,24508.0
2015-07-31 10:00:00,113.0,113.04,112.88,112.88,35903.0,85.1655,85.1957,85.0751,85.0751,35903.0
2015-07-31 10:05:00,112.9,113.04,112.85,113.0,38866.0,85.0902,85.1957,85.0525,85.1655,38866.0
2015-07-31 10:10:00,113.0,113.13,112.99,113.06,37794.0,85.1655,85.2635,85.158,85.2107,37794.0
2015-07-31 10:15:00,113.08,113.1,112.88,112.95,197345.0,85.2258,85.2409,85.0751,85.1278,197345.0
2015-07-31 10:20:00,112.97,113.21,112.96,113.11,62933.0,85.1429,85.3238,85.1354,85.2484,62933.0
2015-07-31 10:25:00,113.09,113.14,113.0,113.05,34968.0,85.2334,85.271,85.1655,85.2032,34968.0
2015-07-31 10:30:00,113.06,113.11,112.98,113.1,36371.0,85.2107,85.2484,85.1505,85.2409,36371.0
2015-07-31 10:35:00,113.09,113.11,113.04,113.04,38078.0,85.2334,85.2484,85.1957,85.1957,38078.0
2015-07-31 10:40:00,113.04,113.04,112.95,112.98,19877.0,85.1957,85.1957,85.1278,85.1505,19877.0
2015-07-31 10:45:00,112.99,113.09,112.99,113.02,20026.0,85.158,85.2334,85.158,85.1806,20026.0
2015-07-31 10:50:00,113.03,113.26,113.03,113.22,48676.0,85.1881,85.3615,85.1881,85.3313,48676.0
2015-07-31 10:55:00,113.22,113.23,113.1,113.1,33907.0,85.3313,85.3389,85.2409,85.2409,33907.0
2015-07-31 11:00:00,113.1,113.2,113.06,113.18,39701.0,85.2409,85.3163,85.2107,85.3012,39701.0
2015-07-31 11:05:00,113.17,113.18,113.02,113.05,27375.0,85.2937,85.3012,85.1806,85.2032,27375.0
2015-07-31 11:10:00,113.06,113.08,113.0,113.06,29523.0,85.2107,85.2258,85.1655,85.2107,29523.0
2015-07-31 11:15:00,113.07,113.12,113.06,113.1,35342.0,85.2183,85.256,85.2107,85.2409,35342.0
2015-07-31 11:20:00,113.1,113.11,113.02,113.05,33058.0,85.2409,85.2484,85.1806,85.2032,33058.0
2015-07-31 11:25:00,113.05,113.11,113.03,113.1,20953.0,85.2032,85.2484,85.1881,85.2409,20953.0
2015-07-31 11:30:00,113.09,113.11,113.0,113.0,27429.0,85.2334,85.2484,85.1655,85.1655,27429.0
2015-07-31 11:35:00,113.0,113.03,112.96,113.03,37319.0,85.1655,85.1881,85.1354,85.1881,37319.0
2015-07-31 11:40:00,113.03,113.03,112.92,113.02,44985.0,85.1881,85.1881,85.1052,85.1806,44985.0
2015-07-31 11:45:00,113.02,113.04,112.98,112.99,29158.0,85.1806,85.1957,85.1505,85.158,29158.0
2015-07-31 11:50:00,112.99,113.01,112.94,113.0,23129.0,85.158,85.1731,85.1203,85.1655,23129.0
2015-07-31 11:55:00,112.98,112.99,112.92,112.96,16926.0,85.1505,85.158,85.1052,85.1354,16926.0
2015-07-31 12:00:00,112.95,112.99,112.93,112.94,14032.0,85.1278,85.158,85.1128,85.1203,14032.0
2015-07-31 12:05:00,112.95,113.03,112.93,113.03,26210.0,85.1278,85.1881,85.1128,85.1881,26210.0
2015-07-31 12:10:00,113.03,113.11,113.03,113.11,24269.0,85.1881,85.2484,85.1881,85.2484,24269.0
2015-07-31 12:15:00,113.1,113.12,113.04,113.05,28409.0,85.2409,85.256,85.1957,85.2032,28409.0
2015-07-31 12:20:00,113.06,113.1,112.99,113.03,18308.0,85.2107,85.2409,85.158,85.1881,18308.0
2015-07-31 12:25:00,113.03,113.22,113.01,113.19,26650.0,85.1881,85.3313,85.1731,85.3087,26650.0
2015-07-31 12:30:00,113.19,113.2,113.08,113.09,16594.0,85.3087,85.3163,85.2258,85.2334,16594.0
2015-07-31 12:35:00,113.08,113.08,112.98,113.06,22734.0,85.2258,85.2258,85.1505,85.2107,22734.0
2015-07-31 12:40:00,113.06,113.08,113.02,113.04,23236.0,85.2107,85.2258,85.1806,85.1957,23236.0
2015-07-31 12:45:00,113.05,113.16,113.05,113.15,22074.0,85.2032,85.2861,85.2032,85.2786,22074.0
2015-07-31 12:50:00,113.13,113.21,113.11,113.2,11811.0,85.2635,85.3238,85.2484,85.3163,11811.0
2015-07-31 12:55:00,113.2,113.25,113.2,113.2,12330.0,85.3163,85.3539,85.3163,85.3163,12330.0
2015-07-31 13:00:00,113.18,113.19,113.12,113.16,16060.0,85.3012,85.3087,85.256,85.2861,16060.0
2015-07-31 13:05:00,113.16,113.22,113.1,113.1,15830.0,85.2861,85.3313,85.2409,85.2409,15830.0
2015-07-31 13:10:00,113.11,113.11,113.02,113.05,25746.0,85.2484,85.2484,85.1806,85.2032,25746.0
2015-07-31 13:15:00,113.05,113.07,113.02,113.04,17748.0,85.2032,85.2183,85.1806,85.1957,17748.0
2015-07-31 13:20:00,113.03,113.09,113.01,113.02,13311.0,85.1881,85.2334,85.1731,85.1806,13311.0
2015-07-31 13:25:00,113.02,113.03,112.9,112.9,23327.0,85.1806,85.1881,85.0902,85.0902,23327.0
2015-07-31 13:30:00,112.9,112.91,112.82,112.88,24214.0,85.0902,85.0977,85.0299,85.0751,24214.0
2015-07-31 13:35:00,112.88,112.9,112.82,112.82,22710.0,85.0751,85.0902,85.0299,85.0299,22710.0
2015-07-31 13:40:00,112.82,112.92,112.82,112.92,15738.0,85.0299,85.1052,85.0299,85.1052,15738.0
2015-07-31 13:45:00,112.91,112.98,112.91,112.94,13525.0,85.0977,85.1505,85.0977,85.1203,13525.0
2015-07-31 13:50:00,112.94,112.95,112.91,112.93,18855.0,85.1203,85.1278,85.0977,85.1128,18855.0
2015-07-31 13:55:00,112.93,113.01,112.91,112.99,25277.0,85.1128,85.1731,85.0977,85.158,25277.0
2015-07-31 14:00:00,113.0,113.08,112.95,112.96,33500.0,85.1655,85.2258,85.1278,85.1354,33500.0
2015-07-31 14:05:00,112.95,113.0,112.93,112.95,29692.0,85.1278,85.1655,85.1128,85.1278,29692.0
2015-07-31 14:10:00,112.95,113.0,112.91,112.94,43939.0,85.1278,85.1655,85.0977,85.1203,43939.0
2015-07-31 14:15:00,112.93,112.94,112.79,112.82,29668.0,85.1128,85.1203,85.0073,85.0299,29668.0
2015-07-31 14:20:00,112.82,112.82,112.68,112.75,37904.0,85.0299,85.0299,84.9244,84.9771,37904.0
2015-07-31 14:25:00,112.74,112.84,112.72,112.83,36001.0,84.9696,85.0449,84.9545,85.0374,36001.0
2015-07-31 14:30:00,112.83,112.88,112.5,112.74,381761.0,85.0374,85.0751,84.7887,84.9696,381761.0
2015-07-31 14:35:00,112.73,112.74,112.61,112.73,35793.0,84.962,84.9696,84.8716,84.962,35793.0
2015-07-31 14:40:00,112.73,112.74,112.64,112.74,42320.0,84.962,84.9696,84.8942,84.9696,42320.0
2015-07-31 14:45:00,112.74,112.8,112.64,112.78,65755.0,84.9696,85.0148,84.8942,84.9997,65755.0
2015-07-31 14:50:00,112.78,112.89,112.73,112.86,24718.0,84.9997,85.0826,84.962,85.06,24718.0
2015-07-31 14:55:00,112.87,112.87,112.81,112.84,45768.0,85.0676,85.0676,85.0223,85.0449,45768.0
2015-07-31 15:00:00,112.84,112.85,112.77,112.79,34072.0,85.0449,85.0525,84.9922,85.0073,34072.0
2015-07-31 15:05:00,112.8,112.8,112.75,112.75,43995.0,85.0148,85.0148,84.9771,84.9771,43995.0
2015-07-31 15:10:00,112.75,112.84,112.75,112.8,30027.0,84.9771,85.0449,84.9771,85.0148,30027.0
2015-07-31 15:15:00,112.8,112.86,112.79,112.86,28549.0,85.0148,85.06,85.0073,85.06,28549.0
2015-07-31 15:20:00,112.87,112.9,112.8,112.82,36080.0,85.0676,85.0902,85.0148,85.0299,36080.0
2015-07-31 15:25:00,112.82,112.83,112.7,112.71,40303.0,85.0299,85.0374,84.9394,84.947,40303.0
2015-07-31 15:30:00,112.72,112.77,112.71,112.72,38839.0,84.9545,84.9922,84.947,84.9545,38839.0
2015-07-31 15:35:00,112.73,112.77,112.69,112.7,66674.0,84.962,84.9922,84.9319,84.9394,66674.0
2015-07-31 15:40:00,112.7,112.72,112.63,112.69,54822.0,84.9394,84.9545,84.8867,84.9319,54822.0
2015-07-31 15:45:00,112.68,112.68,112.6,112.61,78151.0,84.9244,84.9244,84.8641,84.8716,78151.0
2015-07-31 15:50:00,112.62,112.65,112.55,112.65,113589.0,84.8791,84.9017,84.8264,84.9017,113589.0
2015-07-31 15:55:00,112.65,112.67,112.45,112.48,494041.0,84.9017,84.9168,84.751,84.7736,494041.0
2015-08-03 09:30:00,113.17,113.58,113.17,113.33,310876.0,85.2937,85.6027,85.2937,85.4142,310876.0
2015-08-03 09:35:00,113.32,113.34,112.89,113.16,50602.0,85.4067,85.4218,85.0826,85.2861,50602.0
2015-08-03 09:40:00,113.14,113.41,113.0,113.3,57040.0,85.271,85.4745,85.1655,85.3916,57040.0
2015-08-03 09:45:00,113.37,113.47,113.27,113.44,33326.0,85.4444,85.5198,85.369,85.4971,33326.0
2015-08-03 09:50:00,113.41,113.57,113.3,113.3,39746.0,85.4745,85.5951,85.3916,85.3916,39746.0
2015-08-03 09:55:00,113.28,113.52,113.27,113.52,37628.0,85.3766,85.5574,85.369,85.5574,37628.0
2015-08-03 10:00:00,113.5,113.55,113.29,113.36,66278.0,85.5424,85.5801,85.3841,85.4369,66278.0
2015-08-03 10:05:00,113.37,113.43,113.1,113.18,42267.0,85.4444,85.4896,85.2409,85.3012,42267.0
2015-08-03 10:10:00,113.19,113.39,113.17,113.2,47760.0,85.3087,85.4595,85.2937,85.3163,47760.0
2015-08-03 10:15:00,113.19,113.2,113.04,113.07,25429.0,85.3087,85.3163,85.1957,85.2183,25429.0
2015-08-03 10:20:00,113.05,113.17,113.03,113.04,35397.0,85.2032,85.2937,85.1881,85.1957,35397.0
2015-08-03 10:25:00,113.03,113.06,112.98,113.03,46212.0,85.1881,85.2107,85.1505,85.1881,46212.0
2015-08-03 10:30:00,113.05,113.05,112.83,112.89,46173.0,85.2032,85.2032,85.0374,85.0826,46173.0
2015-08-03 10:35:00,112.91,113.13,112.91,113.13,46546.0,85.0977,85.2635,85.0977,85.2635,46546.0
2015-08-03 10:40:00,113.1,113.19,113.09,113.15,31384.0,85.2409,85.3087,85.2334,85.2786,31384.0
2015-08-03 10:45:00,113.15,113.15,112.96,113.05,30493.0,85.2786,85.2786,85.1354,85.2032,30493.0
2015-08-03 10:50:00,113.07,113.12,113.02,113.12,37004.0,85.2183,85.256,85.1806,85.256,37004.0
2015-08-03 10:55:00,113.11,113.17,113.08,113.15,181004.0,85.2484,85.2937,85.2258,85.2786,181004.0
2015-08-03 11:00:00,113.15,113.26,113.12,113.18,41598.0,85.2786,85.3615,85.256,85.3012,41598.0
2015-08-03 11:05:00,113.19,113.31,113.17,113.29,58486.0,85.3087,85.3992,85.2937,85.3841,58486.0
2015-08-03 11:10:00,113.29,113.35,113.26,113.26,48491.0,85.3841,85.4293,85.3615,85.3615,48491.0
2015-08-03 11:15:00,113.26,113.28,113.16,113.17,47619.0,85.3615,85.3766,85.2861,85.2937,47619.0
2015-08-03 11:20:00,113.17,113.23,113.13,113.17,36731.0,85.2937,85.3389,85.2635,85.2937,36731.0
2015-08-03 11:25:00,113.18,113.22,113.11,113.13,31409.0,85.3012,85.3313,85.2484,85.2635,31409.0
2015-08-03 11:30:00,113.13,113.21,113.08,113.12,58720.0,85.2635,85.3238,85.2258,85.256,58720.0
2015-08-03 11:35:00,113.12,113.21,113.11,113.21,25153.0,85.256,85.3238,85.2484,85.3238,25153.0
2015-08-03 11:40:00,113.21,113.23,113.18,113.21,21132.0,85.3238,85.3389,85.3012,85.3238,21132.0
2015-08-03 11:45:00,113.21,113.23,113.09,113.1,20640.0,85.3238,85.3389,85.2334,85.2409,20640.0
2015-08-03 11:50:00,113.1,113.12,113.02,113.04,40188.0,85.2409,85.256,85.1806,85.1957,40188.0
2015-08-03 11:55:00,113.04,113.05,113.0,113.01,17502.0,85.1957,85.2032,85.1655,85.1731,17502.0
2015-08-03 12:00:00,113.01,113.03,112.87,112.88,29871.0,85.1731,85.1881,85.0676,85.0751,29871.0
2015-08-03 12:05:00,112.88,112.91,112.87,112.9,22544.0,85.0751,85.0977,85.0676,85.0902,22544.0
2015-08-03 12:10:00,112.9,112.95,112.87,112.93,22586.0,85.0902,85.1278,85.0676,85.1128,22586.0
2015-08-03 12:15:00,112.93,112.94,112.74,112.75,26700.0,85.1128,85.1203,84.9696,84.9771,26700.0
2015-08-03 12:20:00,112.77,112.79,112.74,112.79,18873.0,84.9922,85.0073,84.9696,85.0073,18873.0
2015-08-03 12:25:00,112.78,112.79,112.73,112.75,16183.0,84.9997,85.0073,84.962,84.9771,16183.0
2015-08-03 12:30:00,112.72,112.72,112.44,112.45,58597.0,84.9545,84.9545,84.7435,84.751,58597.0
2015-08-03 12:35:00,112.45,112.45,112.35,112.39,26358.0,84.751,84.751,84.6756,84.7058,26358.0
2015-08-03 12:40:00,112.39,112.44,112.35,112.43,22511.0,84.7058,84.7435,84.6756,84.7359,22511.0
2015-08-03 12:45:00,112.43,112.43,112.31,112.32,26617.0,84.7359,84.7359,84.6455,84.653,26617.0
2015-08-03 12:50:00,112.32,112.33,112.25,112.28,29072.0,84.653,84.6606,84.6003,84.6229,29072.0
2015-08-03 12:55:00,112.28,112.29,112.23,112.23,27718.0,84.6229,84.6304,84.5852,84.5852,27718.0
2015-08-03 13:00:00,112.22,112.26,112.17,112.25,41742.0,84.5777,84.6078,84.54,84.6003,41742.0
2015-08-03 13:05:00,112.24,112.27,112.12,112.14,35883.0,84.5927,84.6153,84.5023,84.5174,35883.0
2015-08-03 13:10:00,112.14,112.27,112.12,112.21,26231.0,84.5174,84.6153,84.5023,84.5701,26231.0
2015-08-03 13:15:00,112.22,112.3,112.2,112.28,20109.0,84.5777,84.638,84.5626,84.6229,20109.0
2015-08-03 13:20:00,112.29,112.43,112.28,112.37,28845.0,84.6304,84.7359,84.6229,84.6907,28845.0
2015-08-03 13:25:00,112.36,112.42,112.34,112.4,15529.0,84.6832,84.7284,84.6681,84.7133,15529.0
2015-08-03 13:30:00,112.39,112.39,112.32,112.36,39196.0,84.7058,84.7058,84.653,84.6832,39196.0
2015-08-03 13:35:00,112.37,112.43,112.36,112.42,30813.0,84.6907,84.7359,84.6832,84.7284,30813.0
2015-08-03 13:40:00,112.43,112.64,112.43,112.59,22034.0,84.7359,84.8942,84.7359,84.8565,22034.0
2015-08-03 13:45:00,112.58,112.63,112.45,112.51,37545.0,84.849,84.8867,84.751,84.7962,37545.0
2015-08-03 13:50:00,112.5,112.51,112.42,112.45,64453.0,84.7887,84.7962,84.7284,84.751,64453.0
2015-08-03 13:55:00,112.44,112.48,112.37,112.38,42729.0,84.7435,84.7736,84.6907,84.6982,42729.0
2015-08-03 14:00:00,112.39,112.43,112.32,112.41,19374.0,84.7058,84.7359,84.653,84.7209,19374.0
2015-08-03 14:05:00,112.42,112.43,112.24,112.29,30747.0,84.7284,84.7359,84.5927,84.6304,30747.0
2015-08-03 14:10:00,112.3,112.34,112.26,112.27,26299.0,84.638,84.6681,84.6078,84.6153,26299.0
2015-08-03 14:15:00,112.26,112.42,112.25,112.3,21908.0,84.6078,84.7284,84.6003,84.638,21908.0
2015-08-03 14:20:00,112.3,112.39,112.26,112.39,18620.0,84.638,84.7058,84.6078,84.7058,18620.0
2015-08-03 14:25:00,112.38,112.39,112.29,112.3,39167.0,84.6982,84.7058,84.6304,84.638,39167.0
2015-08-03 14:30:00,112.3,112.34,112.25,112.33,26395.0,84.638,84.6681,84.6003,84.6606,26395.0
2015-08-03 14:35:00,112.33,112.5,112.32,112.47,54580.0,84.6606,84.7887,84.653,84.7661,54580.0
2015-08-03 14:40:00,112.46,112.5,112.41,112.41,31699.0,84.7585,84.7887,84.7209,84.7209,31699.0
2015-08-03 14:45:00,112.41,112.42,112.3,112.37,39211.0,84.7209,84.7284,84.638,84.6907,39211.0
2015-08-03 14:50:00,112.37,112.38,112.18,112.22,52066.0,84.6907,84.6982,84.5475,84.5777,52066.0
2015-08-03 14:55:00,112.2,112.21,112.05,112.18,58256.0,84.5626,84.5701,84.4495,84.5475,58256.0
2015-08-03 15:00:00,112.18,112.33,112.16,112.33,64961.0,84.5475,84.6606,84.5324,84.6606,64961.0
2015-08-03 15:05:00,112.33,112.36,112.25,112.27,67408.0,84.6606,84.6832,84.6003,84.6153,67408.0
2015-08-03 15:10:00,112.28,112.42,112.26,112.41,55422.0,84.6229,84.7284,84.6078,84.7209,55422.0
2015-08-03 15:15:00,112.4,112.45,112.34,112.41,64521.0,84.7133,84.751,84.6681,84.7209,64521.0
2015-08-03 15:20:00,112.41,112.55,112.38,112.54,67525.0,84.7209,84.8264,84.6982,84.8188,67525.0
2015-08-03 15:25:00,112.55,112.59,112.49,112.5,83056.0,84.8264,84.8565,84.7812,84.7887,83056.0
2015-08-03 15:30:00,112.5,112.53,112.33,112.48,80971.0,84.7887,84.8113,84.6606,84.7736,80971.0
2015-08-03 15:35:00,112.48,112.65,112.46,112.65,110640.0,84.7736,84.9017,84.7585,84.9017,110640.0
2015-08-03 15:40:00,112.65,112.74,112.6,112.63,129410.0,84.9017,84.9696,84.8641,84.8867,129410.0
2015-08-03 15:45:00,112.63,112.69,112.62,112.65,92394.0,84.8867,84.9319,84.8791,84.9017,92394.0
2015-08-03 15:50:00,112.66,112.74,112.61,112.61,144845.0,84.9093,84.9696,84.8716,84.8716,144845.0
2015-08-03 15:55:00,112.62,112.78,112.6,112.78,223171.0,84.8791,84.9997,84.8641,84.9997,223171.0
2015-08-04 09:30:00,110.74,111.3,109.5,109.55,373602.0,83.4622,83.8843,82.5277,82.5653,373602.0
2015-08-04 09:35:00,109.63,109.98,108.04,108.04,279082.0,82.6256,82.8894,81.4273,81.4273,279082.0
2015-08-04 09:40:00,108.04,108.44,107.62,107.76,269413.0,81.4273,81.7288,81.1107,81.2163,269413.0
2015-08-04 09:45:00,107.77,108.01,106.56,107.29,433937.0,81.2238,81.4047,80.3118,80.862,433937.0
2015-08-04 09:50:00,107.29,108.0,107.0,107.99,223996.0,80.862,81.3971,80.6435,81.3896,223996.0
2015-08-04 09:55:00,107.96,108.1,107.61,107.87,404001.0,81.367,81.4725,81.1032,81.2992,404001.0
2015-08-04 10:00:00,107.88,108.02,107.7,107.88,142986.0,81.3067,81.4122,81.171,81.3067,142986.0
2015-08-04 10:05:00,107.86,108.02,107.75,107.91,161291.0,81.2916,81.4122,81.2087,81.3293,161291.0
2015-08-04 10:10:00,107.91,108.92,107.91,108.68,374580.0,81.3293,82.0905,81.3293,81.9096,374580.0
2015-08-04 10:15:00,108.67,109.04,108.51,108.86,270750.0,81.9021,82.181,81.7815,82.0453,270750.0
2015-08-04 10:20:00,108.8,109.99,108.77,109.98,215748.0,82.0001,82.897,81.9775,82.8894,215748.0
2015-08-04 10:25:00,109.95,109.98,109.56,109.76,162834.0,82.8668,82.8894,82.5729,82.7236,162834.0
2015-08-04 10:30:00,109.77,109.81,109.57,109.78,161329.0,82.7312,82.7613,82.5804,82.7387,161329.0
2015-08-04 10:35:00,109.8,109.94,108.96,109.12,178506.0,82.7538,82.8593,82.1207,82.2413,178506.0
2015-08-04 10:40:00,109.11,109.16,108.91,109.09,72223.0,82.2337,82.2714,82.083,82.2187,72223.0
2015-08-04 10:45:00,109.11,109.16,108.93,109.04,60590.0,82.2337,82.2714,82.0981,82.181,60590.0
2015-08-04 10:50:00,109.04,109.05,108.87,109.01,61403.0,82.181,82.1885,82.0528,82.1584,61403.0
2015-08-04 10:55:00,109.0,109.0,108.52,108.52,71787.0,82.1508,82.1508,81.7891,81.7891,71787.0
2015-08-04 11:00:00,108.52,108.87,108.49,108.79,77827.0,81.7891,82.0528,81.7664,81.9925,77827.0
2015-08-04 11:05:00,108.81,109.01,108.74,108.91,48416.0,82.0076,82.1584,81.9549,82.083,48416.0
2015-08-04 11:10:00,108.9,109.31,108.9,109.21,64743.0,82.0755,82.3845,82.0755,82.3091,64743.0
2015-08-04 11:15:00,109.22,109.32,109.11,109.2,62501.0,82.3166,82.392,82.2337,82.3016,62501.0
2015-08-04 11:20:00,109.2,109.32,108.99,109.31,84542.0,82.3016,82.392,82.1433,82.3845,84542.0
2015-08-04 11:25:00,109.32,109.33,109.11,109.11,47150.0,82.392,82.3995,82.2337,82.2337,47150.0
2015-08-04 11:30:00,109.11,109.12,108.92,108.92,48089.0,82.2337,82.2413,82.0905,82.0905,48089.0
2015-08-04 11:35:00,108.95,109.1,108.89,108.99,58139.0,82.1131,82.2262,82.0679,82.1433,58139.0
2015-08-04 11:40:00,108.99,109.17,108.92,109.16,107799.0,82.1433,82.2789,82.0905,82.2714,107799.0
2015-08-04 11:45:00,109.16,109.32,109.1,109.32,53964.0,82.2714,82.392,82.2262,82.392,53964.0
2015-08-04 11:50:00,109.32,109.46,109.24,109.34,40352.0,82.392,82.4975,82.3317,82.4071,40352.0
2015-08-04 11:55:00,109.36,109.44,109.27,109.28,39882.0,82.4221,82.4824,82.3543,82.3618,39882.0
2015-08-04 12:00:00,109.28,109.34,109.11,109.12,44611.0,82.3618,82.4071,82.2337,82.2413,44611.0
2015-08-04 12:05:00,109.13,109.13,109.03,109.11,26613.0,82.2488,82.2488,82.1734,82.2337,26613.0
2015-08-04 12:10:00,109.12,109.23,109.07,109.22,23050.0,82.2413,82.3242,82.2036,82.3166,23050.0
2015-08-04 12:15:00,109.21,109.24,109.13,109.19,36073.0,82.3091,82.3317,82.2488,82.294,36073.0
2015-08-04 12:20:00,109.19,109.41,109.15,109.4,59264.0,82.294,82.4598,82.2639,82.4523,59264.0
2015-08-04 12:25:00,109.36,109.55,109.35,109.45,140969.0,82.4221,82.5653,82.4146,82.49,140969.0
2015-08-04 12:30:00,109.44,109.44,109.19,109.27,32890.0,82.4824,82.4824,82.294,82.3543,32890.0
2015-08-04 12:35:00,109.26,109.31,109.19,109.23,42704.0,82.3468,82.3845,82.294,82.3242,42704.0
2015-08-04 12:40:00,109.23,109.24,109.17,109.2,40713.0,82.3242,82.3317,82.2789,82.3016,40713.0
2015-08-04 12:45:00,109.2,109.34,109.19,109.22,26321.0,82.3016,82.4071,82.294,82.3166,26321.0
2015-08-04 12:50:00,109.2,109.28,109.19,109.21,18159.0,82.3016,82.3618,82.294,82.3091,18159.0
2015-08-04 12:55:00,109.21,109.45,109.21,109.45,43309.0,82.3091,82.49,82.3091,82.49,43309.0
2015-08-04 13:00:00,109.44,109.44,109.33,109.38,25950.0,82.4824,82.4824,82.3995,82.4372,25950.0
2015-08-04 13:05:00,109.37,109.63,109.34,109.53,51260.0,82.4297,82.6256,82.4071,82.5503,51260.0
2015-08-04 13:10:00,109.53,109.75,109.5,109.68,55874.0,82.5503,82.7161,82.5277,82.6633,55874.0
2015-08-04 13:15:00,109.67,109.8,109.63,109.64,35743.0,82.6558,82.7538,82.6256,82.6332,35743.0
2015-08-04 13:20:00,109.65,109.76,109.61,109.72,27570.0,82.6407,82.7236,82.6106,82.6935,27570.0
2015-08-04 13:25:00,109.73,109.79,109.63,109.7,49507.0,82.701,82.7462,82.6256,82.6784,49507.0
2015-08-04 13:30:00,109.68,110.0,109.68,109.94,84294.0,82.6633,82.9045,82.6633,82.8593,84294.0
2015-08-04 13:35:00,109.91,110.21,109.81,110.08,150039.0,82.8367,83.0628,82.7613,82.9648,150039.0
2015-08-04 13:40:00,110.06,110.33,110.02,110.16,65547.0,82.9497,83.1532,82.9196,83.0251,65547.0
2015-08-04 13:45:00,110.15,110.5,110.11,110.11,104343.0,83.0175,83.2813,82.9874,82.9874,104343.0
2015-08-04 13:50:00,110.12,110.32,110.09,110.23,85508.0,82.9949,83.1457,82.9723,83.0778,85508.0
2015-08-04 13:55:00,110.25,110.33,110.16,110.3,118485.0,83.0929,83.1532,83.0251,83.1306,118485.0
2015-08-04 14:00:00,110.3,110.43,110.09,110.1,102603.0,83.1306,83.2286,82.9723,82.9799,102603.0
2015-08-04 14:05:00,110.09,110.09,109.74,109.74,88752.0,82.9723,82.9723,82.7085,82.7085,88752.0
2015-08-04 14:10:00,109.75,109.76,109.54,109.61,70700.0,82.7161,82.7236,82.5578,82.6106,70700.0
2015-08-04 14:15:00,109.62,109.68,109.56,109.66,58802.0,82.6181,82.6633,82.5729,82.6482,58802.0
2015-08-04 14:20:00,109.68,109.75,109.63,109.64,40250.0,82.6633,82.7161,82.6256,82.6332,40250.0
2015-08-04 14:25:00,109.64,109.69,109.61,109.65,39793.0,82.6332,82.6709,82.6106,82.6407,39793.0
2015-08-04 14:30:00,109.65,109.67,109.52,109.53,59126.0,82.6407,82.6558,82.5427,82.5503,59126.0
2015-08-04 14:35:00,109.54,109.71,109.51,109.67,41008.0,82.5578,82.6859,82.5352,82.6558,41008.0
2015-08-04 14:40:00,109.67,109.96,109.63,109.9,56665.0,82.6558,82.8743,82.6256,82.8291,56665.0
2015-08-04 14:45:00,109.9,109.97,109.77,109.97,26302.0,82.8291,82.8819,82.7312,82.8819,26302.0
2015-08-04 14:50:00,109.95,109.96,109.84,109.89,58186.0,82.8668,82.8743,82.7839,82.8216,58186.0
2015-08-04 14:55:00,109.88,110.05,109.88,110.0,74866.0,82.8141,82.9422,82.8141,82.9045,74866.0
2015-08-04 15:00:00,110.0,110.05,109.93,110.04,71576.0,82.9045,82.9422,82.8517,82.9346,71576.0
2015-08-04 15:05:00,110.04,110.2,109.91,109.91,75904.0,82.9346,83.0552,82.8367,82.8367,75904.0
2015-08-04 15:10:00,109.92,109.97,109.79,109.82,48686.0,82.8442,82.8819,82.7462,82.7688,48686.0
2015-08-04 15:15:00,109.83,109.9,109.65,109.69,44369.0,82.7764,82.8291,82.6407,82.6709,44369.0
2015-08-04 15:20:00,109.69,109.81,109.65,109.73,61934.0,82.6709,82.7613,82.6407,82.701,61934.0
2015-08-04 15:25:00,109.75,109.88,109.73,109.84,56354.0,82.7161,82.8141,82.701,82.7839,56354.0
2015-08-04 15:30:00,109.84,109.99,109.81,109.84,99495.0,82.7839,82.897,82.7613,82.7839,99495.0
2015-08-04 15:35:00,109.84,110.04,109.84,109.97,64952.0,82.7839,82.9346,82.7839,82.8819,64952.0
2015-08-04 15:40:00,109.96,110.0,109.83,109.99,92613.0,82.8743,82.9045,82.7764,82.897,92613.0
2015-08-04 15:45:00,109.98,110.06,109.95,109.99,125696.0,82.8894,82.9497,82.8668,82.897,125696.0
2015-08-04 15:50:00,109.98,110.11,109.86,110.09,133969.0,82.8894,82.9874,82.799,82.9723,133969.0
2015-08-04 15:55:00,110.09,110.15,109.95,110.03,344936.0,82.9723,83.0175,82.8668,82.9271,344936.0
2015-08-05 09:30:00,110.5,110.84,110.29,110.56,130533.0,83.2813,83.5376,83.1231,83.3266,130533.0
2015-08-05 09:35:00,110.6,110.63,110.35,110.5,70558.0,83.3567,83.3793,83.1683,83.2813,70558.0
2015-08-05 09:40:00,110.49,111.18,110.46,111.16,51533.0,83.2738,83.7938,83.2512,83.7788,51533.0
2015-08-05 09:45:00,111.17,111.2,110.91,111.16,144366.0,83.7863,83.8089,83.5903,83.7788,144366.0
2015-08-05 09:50:00,111.15,111.55,111.02,111.53,125825.0,83.7712,84.0727,83.6732,84.0576,125825.0
2015-08-05 09:55:00,111.52,111.56,110.96,111.14,86195.0,84.0501,84.0802,83.628,83.7637,86195.0
2015-08-05 10:00:00,111.16,111.26,110.89,111.04,72047.0,83.7788,83.8541,83.5753,83.6883,72047.0
2015-08-05 10:05:00,111.04,111.17,110.93,110.93,42368.0,83.6883,83.7863,83.6054,83.6054,42368.0
2015-08-05 10:10:00,110.92,110.93,110.7,110.74,58900.0,83.5979,83.6054,83.4321,83.4622,58900.0
2015-08-05 10:15:00,110.75,110.97,110.71,110.83,49816.0,83.4698,83.6356,83.4396,83.53,49816.0
2015-08-05 10:20:00,110.83,110.86,110.7,110.75,51429.0,83.53,83.5527,83.4321,83.4698,51429.0
2015-08-05 10:25:00,110.77,110.84,110.6,110.6,55458.0,83.4848,83.5376,83.3567,83.3567,55458.0
2015-08-05 10:30:00,110.59,110.67,110.37,110.49,65689.0,83.3492,83.4095,83.1834,83.2738,65689.0
2015-08-05 10:35:00,110.49,110.5,110.4,110.45,57736.0,83.2738,83.2813,83.206,83.2437,57736.0
2015-08-05 10:40:00,110.44,110.49,110.31,110.32,49172.0,83.2361,83.2738,83.1381,83.1457,49172.0
2015-08-05 10:45:00,110.31,110.5,110.27,110.47,41503.0,83.1381,83.2813,83.108,83.2587,41503.0
2015-08-05 10:50:00,110.48,110.5,110.41,110.43,35582.0,83.2663,83.2813,83.2135,83.2286,35582.0
2015-08-05 10:55:00,110.44,110.5,110.43,110.5,36118.0,83.2361,83.2813,83.2286,83.2813,36118.0
2015-08-05 11:00:00,110.51,110.8,110.5,110.8,45411.0,83.2889,83.5074,83.2813,83.5074,45411.0
2015-08-05 11:05:00,110.79,110.87,110.68,110.72,36482.0,83.4999,83.5602,83.417,83.4471,36482.0
2015-08-05 11:10:00,110.72,110.76,110.68,110.73,33081.0,83.4471,83.4773,83.417,83.4547,33081.0
2015-08-05 11:15:00,110.74,110.81,110.59,110.8,92826.0,83.4622,83.515,83.3492,83.5074,92826.0
2015-08-05 11:20:00,110.8,111.01,110.77,111.01,42647.0,83.5074,83.6657,83.4848,83.6657,42647.0
2015-08-05 11:25:00,111.06,111.13,110.97,111.11,36977.0,83.7034,83.7562,83.6356,83.7411,36977.0
2015-08-05 11:30:00,111.12,111.28,111.04,111.2,31445.0,83.7486,83.8692,83.6883,83.8089,31445.0
2015-08-05 11:35:00,111.24,111.3,111.22,111.23,23038.0,83.8391,83.8843,83.824,83.8315,23038.0
2015-08-05 11:40:00,111.22,111.29,111.15,111.21,53675.0,83.824,83.8767,83.7712,83.8164,53675.0
2015-08-05 11:45:00,111.21,111.24,111.11,111.11,19642.0,83.8164,83.8391,83.7411,83.7411,19642.0
2015-08-05 11:50:00,111.1,111.1,110.96,110.98,24570.0,83.7335,83.7335,83.628,83.6431,24570.0
2015-08-05 11:55:00,110.97,110.98,110.71,110.76,32826.0,83.6356,83.6431,83.4396,83.4773,32826.0
2015-08-05 12:00:00,110.75,110.83,110.7,110.83,22021.0,83.4698,83.53,83.4321,83.53,22021.0
2015-08-05 12:05:00,110.84,111.0,110.84,111.0,24386.0,83.5376,83.6582,83.5376,83.6582,24386.0
2015-08-05 12:10:00,111.0,111.18,110.98,111.17,30643.0,83.6582,83.7938,83.6431,83.7863,30643.0
2015-08-05 12:15:00,111.16,111.17,110.95,111.08,36510.0,83.7788,83.7863,83.6205,83.7185,36510.0
2015-08-05 12:20:00,111.08,111.08,110.98,110.99,20278.0,83.7185,83.7185,83.6431,83.6506,20278.0
2015-08-05 12:25:00,110.99,110.99,110.76,110.86,45183.0,83.6506,83.6506,83.4773,83.5527,45183.0
2015-08-05 12:30:00,110.85,110.86,110.76,110.86,27726.0,83.5451,83.5527,83.4773,83.5527,27726.0
2015-08-05 12:35:00,110.87,110.92,110.83,110.85,35077.0,83.5602,83.5979,83.53,83.5451,35077.0
2015-08-05 12:40:00,110.86,110.98,110.75,110.97,41338.0,83.5527,83.6431,83.4698,83.6356,41338.0
2015-08-05 12:45:00,110.96,111.11,110.92,111.05,39831.0,83.628,83.7411,83.5979,83.6959,39831.0
2015-08-05 12:50:00,111.05,111.21,111.04,111.21,24969.0,83.6959,83.8164,83.6883,83.8164,24969.0
2015-08-05 12:55:00,111.22,111.42,111.18,111.37,45494.0,83.824,83.9747,83.7938,83.937,45494.0
2015-08-05 13:00:00,111.38,111.39,111.18,111.22,29945.0,83.9446,83.9521,83.7938,83.824,29945.0
2015-08-05 13:05:00,111.22,111.34,111.22,111.31,21556.0,83.824,83.9144,83.824,83.8918,21556.0
2015-08-05 13:10:00,111.31,111.32,111.12,111.15,30961.0,83.8918,83.8994,83.7486,83.7712,30961.0
2015-08-05 13:15:00,111.15,111.15,111.0,111.09,28570.0,83.7712,83.7712,83.6582,83.726,28570.0
2015-08-05 13:20:00,111.07,111.22,111.02,111.21,27424.0,83.7109,83.824,83.6732,83.8164,27424.0
2015-08-05 13:25:00,111.22,111.22,111.05,111.17,34373.0,83.824,83.824,83.6959,83.7863,34373.0
2015-08-05 13:30:00,111.17,111.17,111.02,111.03,27799.0,83.7863,83.7863,83.6732,83.6808,27799.0
2015-08-05 13:35:00,111.03,111.12,111.03,111.11,23334.0,83.6808,83.7486,83.6808,83.7411,23334.0
2015-08-05 13:40:00,111.1,111.2,111.08,111.08,35198.0,83.7335,83.8089,83.7185,83.7185,35198.0
2015-08-05 13:45:00,111.07,111.11,111.04,111.08,22862.0,83.7109,83.7411,83.6883,83.7185,22862.0
2015-08-05 13:50:00,111.08,111.08,110.92,111.06,28257.0,83.7185,83.7185,83.5979,83.7034,28257.0
2015-08-05 13:55:00,111.05,111.17,111.05,111.1,21191.0,83.6959,83.7863,83.6959,83.7335,21191.0
2015-08-05 14:00:00,111.1,111.1,110.94,111.0,27526.0,83.7335,83.7335,83.613,83.6582,27526.0
2015-08-05 14:05:00,111.0,111.08,111.0,111.06,28069.0,83.6582,83.7185,83.6582,83.7034,28069.0
2015-08-05 14:10:00,111.06,111.14,110.94,111.09,44236.0,83.7034,83.7637,83.613,83.726,44236.0
2015-08-05 14:15:00,111.08,111.16,111.02,111.13,38845.0,83.7185,83.7788,83.6732,83.7562,38845.0
2015-08-05 14:20:00,111.14,111.29,111.14,111.19,65234.0,83.7637,83.8767,83.7637,83.8014,65234.0
2015-08-05 14:25:00,111.21,111.38,111.2,111.36,35989.0,83.8164,83.9446,83.8089,83.9295,35989.0
2015-08-05 14:30:00,111.36,111.4,111.23,111.23,38591.0,83.9295,83.9596,83.8315,83.8315,38591.0
2015-08-05 14:35:00,111.23,111.27,111.18,111.25,28249.0,83.8315,83.8617,83.7938,83.8466,28249.0
2015-08-05 14:40:00,111.26,111.26,111.03,111.17,38954.0,83.8541,83.8541,83.6808,83.7863,38954.0
2015-08-05 14:45:00,111.17,111.18,111.06,111.13,44063.0,83.7863,83.7938,83.7034,83.7562,44063.0
2015-08-05 14:50:00,111.12,111.14,111.08,111.1,32336.0,83.7486,83.7637,83.7185,83.7335,32336.0
2015-08-05 14:55:00,111.09,111.1,110.88,110.99,44406.0,83.726,83.7335,83.5677,83.6506,44406.0
2015-08-05 15:00:00,110.99,111.08,110.96,111.06,38450.0,83.6506,83.7185,83.628,83.7034,38450.0
2015-08-05 15:05:00,111.07,111.18,111.05,111.17,41753.0,83.7109,83.7938,83.6959,83.7863,41753.0
2015-08-05 15:10:00,111.18,111.34,111.18,111.28,33693.0,83.7938,83.9144,83.7938,83.8692,33693.0
2015-08-05 15:15:00,111.27,111.27,111.16,111.16,49205.0,83.8617,83.8617,83.7788,83.7788,49205.0
2015-08-05 15:20:00,111.16,111.29,111.12,111.28,43172.0,83.7788,83.8767,83.7486,83.8692,43172.0
2015-08-05 15:25:00,111.26,111.28,111.18,111.19,34463.0,83.8541,83.8692,83.7938,83.8014,34463.0
2015-08-05 15:30:00,111.17,111.2,111.09,111.1,55277.0,83.7863,83.8089,83.726,83.7335,55277.0
2015-08-05 15:35:00,111.1,111.2,111.09,111.16,58155.0,83.7335,83.8089,83.726,83.7788,58155.0
2015-08-05 15:40:00,111.16,111.33,111.15,111.27,69693.0,83.7788,83.9069,83.7712,83.8617,69693.0
2015-08-05 15:45:00,111.27,111.28,111.17,111.23,80921.0,83.8617,83.8692,83.7863,83.8315,80921.0
2015-08-05 15:50:00,111.23,111.24,111.19,111.2,81022.0,83.8315,83.8391,83.8014,83.8089,81022.0
2015-08-05 15:55:00,111.2,111.41,111.2,111.24,178742.0,83.8089,83.9672,83.8089,83.8391,178742.0
2015-08-06 09:30:00,111.41,111.75,111.31,111.64,135802.0,83.9672,84.2234,83.8918,84.1405,135802.0
2015-08-06 09:35:00,111.64,111.7,111.05,111.19,55374.0,84.1405,84.1857,83.6959,83.8014,55374.0
2015-08-06 09:40:00,111.19,111.44,111.05,111.44,82494.0,83.8014,83.9898,83.6959,83.9898,82494.0
2015-08-06 09:45:00,111.37,111.74,111.35,111.38,96287.0,83.937,84.2159,83.922,83.9446,96287.0
2015-08-06 09:50:00,111.37,111.44,111.04,111.17,49499.0,83.937,83.9898,83.6883,83.7863,49499.0
2015-08-06 09:55:00,111.18,111.18,110.95,110.96,34559.0,83.7938,83.7938,83.6205,83.628,34559.0
2015-08-06 10:00:00,110.96,111.15,110.9,111.15,18169.0,83.628,83.7712,83.5828,83.7712,18169.0
2015-08-06 10:05:00,111.11,111.32,111.07,111.31,18339.0,83.7411,83.8994,83.7109,83.8918,18339.0
2015-08-06 10:10:00,111.29,111.42,111.23,111.23,20493.0,83.8767,83.9747,83.8315,83.8315,20493.0
2015-08-06 10:15:00,111.21,111.23,110.98,110.98,18624.0,83.8164,83.8315,83.6431,83.6431,18624.0
2015-08-06 10:20:00,110.99,111.02,110.87,110.95,24532.0,83.6506,83.6732,83.5602,83.6205,24532.0
2015-08-06 10:25:00,110.95,110.96,110.75,110.79,35032.0,83.6205,83.628,83.4698,83.4999,35032.0
2015-08-06 10:30:00,110.77,110.78,110.63,110.65,42195.0,83.4848,83.4924,83.3793,83.3944,42195.0
2015-08-06 10:35:00,110.66,110.95,110.61,110.95,32984.0,83.4019,83.6205,83.3642,83.6205,32984.0
2015-08-06 10:40:00,110.94,111.03,110.92,110.98,32036.0,83.613,83.6808,83.5979,83.6431,32036.0
2015-08-06 10:45:00,110.98,110.99,110.81,110.88,32219.0,83.6431,83.6506,83.515,83.5677,32219.0
2015-08-06 10:50:00,110.9,110.92,110.85,110.87,22723.0,83.5828,83.5979,83.5451,83.5602,22723.0
2015-08-06 10:55:00,110.87,111.0,110.87,110.99,29442.0,83.5602,83.6582,83.5602,83.6506,29442.0
2015-08-06 11:00:00,110.99,111.01,110.83,110.84,30643.0,83.6506,83.6657,83.53,83.5376,30643.0
2015-08-06 11:05:00,110.84,110.85,110.71,110.76,26609.0,83.5376,83.5451,83.4396,83.4773,26609.0
2015-08-06 11:10:00,110.75,110.84,110.7,110.71,38292.0,83.4698,83.5376,83.4321,83.4396,38292.0
2015-08-06 11:15:00,110.7,110.88,110.7,110.86,31032.0,83.4321,83.5677,83.4321,83.5527,31032.0
2015-08-06 11:20:00,110.85,110.95,110.77,110.85,48570.0,83.5451,83.6205,83.4848,83.5451,48570.0
2015-08-06 11:25:00,110.84,110.99,110.83,110.93,74471.0,83.5376,83.6506,83.53,83.6054,74471.0
2015-08-06 11:30:00,110.92,110.94,110.57,110.6,40303.0,83.5979,83.613,83.3341,83.3567,40303.0
2015-08-06 11:35:00,110.61,110.61,110.41,110.46,60768.0,83.3642,83.3642,83.2135,83.2512,60768.0
2015-08-06 11:40:00,110.45,110.45,110.26,110.3,26782.0,83.2437,83.2437,83.1005,83.1306,26782.0
2015-08-06 11:45:00,110.29,110.55,110.25,110.55,34495.0,83.1231,83.319,83.0929,83.319,34495.0
2015-08-06 11:50:00,110.57,110.64,110.46,110.46,78065.0,83.3341,83.3869,83.2512,83.2512,78065.0
2015-08-06 11:55:00,110.47,110.51,110.21,110.28,29384.0,83.2587,83.2889,83.0628,83.1155,29384.0
2015-08-06 12:00:00,110.26,110.38,110.24,110.3,23674.0,83.1005,83.1909,83.0854,83.1306,23674.0
2015-08-06 12:05:00,110.31,110.31,110.17,110.18,28803.0,83.1381,83.1381,83.0326,83.0402,28803.0
2015-08-06 12:10:00,110.19,110.19,110.02,110.02,59793.0,83.0477,83.0477,82.9196,82.9196,59793.0
2015-08-06 12:15:00,110.03,110.04,109.81,109.83,41224.0,82.9271,82.9346,82.7613,82.7764,41224.0
2015-08-06 12:20:00,109.81,109.84,109.68,109.74,30042.0,82.7613,82.7839,82.6633,82.7085,30042.0
2015-08-06 12:25:00,109.73,109.78,109.63,109.68,33960.0,82.701,82.7387,82.6256,82.6633,33960.0
2015-08-06 12:30:00,109.68,109.73,109.49,109.49,29361.0,82.6633,82.701,82.5201,82.5201,29361.0
2015-08-06 12:35:00,109.48,109.5,109.26,109.33,74009.0,82.5126,82.5277,82.3468,82.3995,74009.0
2015-08-06 12:40:00,109.34,109.4,109.27,109.27,56616.0,82.4071,82.4523,82.3543,82.3543,56616.0
2015-08-06 12:45:00,109.28,109.32,108.99,109.2,150877.0,82.3618,82.392,82.1433,82.3016,150877.0
2015-08-06 12:50:00,109.2,109.26,108.97,109.24,112946.0,82.3016,82.3468,82.1282,82.3317,112946.0
2015-08-06 12:55:00,109.24,109.3,109.05,109.26,75754.0,82.3317,82.3769,82.1885,82.3468,75754.0
2015-08-06 13:00:00,109.28,109.42,109.14,109.15,78106.0,82.3618,82.4674,82.2563,82.2639,78106.0
2015-08-06 13:05:00,109.17,109.26,109.17,109.22,114061.0,82.2789,82.3468,82.2789,82.3166,114061.0
2015-08-06 13:10:00,109.25,109.3,109.21,109.27,89019.0,82.3392,82.3769,82.3091,82.3543,89019.0
2015-08-06 13:15:00,109.27,109.29,109.22,109.29,42557.0,82.3543,82.3694,82.3166,82.3694,42557.0
2015-08-06 13:20:00,109.29,109.51,109.26,109.49,59818.0,82.3694,82.5352,82.3468,82.5201,59818.0
2015-08-06 13:25:00,109.48,109.58,109.47,109.56,36228.0,82.5126,82.588,82.505,82.5729,36228.0
2015-08-06 13:30:00,109.56,109.56,109.38,109.4,49445.0,82.5729,82.5729,82.4372,82.4523,49445.0
2015-08-06 13:35:00,109.41,109.42,109.31,109.35,83300.0,82.4598,82.4674,82.3845,82.4146,83300.0
2015-08-06 13:40:00,109.35,109.45,109.35,109.45,232562.0,82.4146,82.49,82.4146,82.49,232562.0
2015-08-06 13:45:00,109.45,109.45,109.39,109.39,112812.0,82.49,82.49,82.4448,82.4448,112812.0
2015-08-06 13:50:00,109.39,109.4,109.26,109.27,42152.0,82.4448,82.4523,82.3468,82.3543,42152.0
2015-08-06 13:55:00,109.28,109.28,108.94,108.94,118732.0,82.3618,82.3618,82.1056,82.1056,118732.0
2015-08-06 14:00:00,108.95,109.0,108.9,108.91,49934.0,82.1131,82.1508,82.0755,82.083,49934.0
2015-08-06 14:05:00,108.91,109.06,108.91,109.01,46926.0,82.083,82.196,82.083,82.1584,46926.0
2015-08-06 14:10:00,109.0,109.01,108.96,109.0,33763.0,82.1508,82.1584,82.1207,82.1508,33763.0
2015-08-06 14:15:00,109.0,109.0,108.9,108.99,30597.0,82.1508,82.1508,82.0755,82.1433,30597.0
2015-08-06 14:20:00,108.98,108.99,108.89,108.89,114480.0,82.1357,82.1433,82.0679,82.0679,114480.0
2015-08-06 14:25:00,108.88,108.89,108.8,108.82,53420.0,82.0604,82.0679,82.0001,82.0152,53420.0
2015-08-06 14:30:00,108.84,108.89,108.82,108.87,54026.0,82.0302,82.0679,82.0152,82.0528,54026.0
2015-08-06 14:35:00,108.87,108.9,108.78,108.84,70531.0,82.0528,82.0755,81.985,82.0302,70531.0
2015-08-06 14:40:00,108.86,108.92,108.85,108.9,41531.0,82.0453,82.0905,82.0378,82.0755,41531.0
2015-08-06 14:45:00,108.91,109.0,108.89,109.0,46415.0,82.083,82.1508,82.0679,82.1508,46415.0
2015-08-06 14:50:00,108.99,109.0,108.83,108.83,77840.0,82.1433,82.1508,82.0227,82.0227,77840.0
2015-08-06 14:55:00,108.83,108.89,108.8,108.83,74287.0,82.0227,82.0679,82.0001,82.0227,74287.0
2015-08-06 15:00:00,108.84,108.89,108.68,108.78,148252.0,82.0302,82.0679,81.9096,81.985,148252.0
2015-08-06 15:05:00,108.79,108.79,108.68,108.75,45626.0,81.9925,81.9925,81.9096,81.9624,45626.0
2015-08-06 15:10:00,108.75,108.75,108.55,108.56,50879.0,81.9624,81.9624,81.8117,81.8192,50879.0
2015-08-06 15:15:00,108.56,108.57,108.31,108.39,154567.0,81.8192,81.8267,81.6308,81.6911,154567.0
2015-08-06 15:20:00,108.41,108.54,108.18,108.4,112157.0,81.7061,81.8041,81.5328,81.6986,112157.0
2015-08-06 15:25:00,108.4,108.57,108.39,108.48,78329.0,81.6986,81.8267,81.6911,81.7589,78329.0
2015-08-06 15:30:00,108.48,108.48,108.36,108.4,71784.0,81.7589,81.7589,81.6685,81.6986,71784.0
2015-08-06 15:35:00,108.41,108.55,108.22,108.54,112587.0,81.7061,81.8117,81.563,81.8041,112587.0
2015-08-06 15:40:00,108.54,108.72,108.47,108.69,90207.0,81.8041,81.9398,81.7514,81.9172,90207.0
2015-08-06 15:45:00,108.69,108.81,108.63,108.69,139877.0,81.9172,82.0076,81.872,81.9172,139877.0
2015-08-06 15:50:00,108.69,108.7,108.54,108.54,183528.0,81.9172,81.9247,81.8041,81.8041,183528.0
2015-08-06 15:55:00,108.55,108.55,108.09,108.22,625840.0,81.8117,81.8117,81.465,81.563,625840.0
2015-08-07 09:30:00,108.12,108.28,107.38,107.47,136653.0,81.4876,81.6082,80.9299,80.9977,136653.0
2015-08-07 09:35:00,107.48,107.78,107.29,107.77,71261.0,81.0052,81.2313,80.862,81.2238,71261.0
2015-08-07 09:40:00,107.77,107.78,107.38,107.51,99196.0,81.2238,81.2313,80.9299,81.0278,99196.0
2015-08-07 09:45:00,107.54,107.68,107.33,107.64,99361.0,81.0505,81.156,80.8922,81.1258,99361.0
2015-08-07 09:50:00,107.68,108.0,107.57,107.85,84776.0,81.156,81.3971,81.0731,81.2841,84776.0
2015-08-07 09:55:00,107.84,108.02,107.75,107.84,53835.0,81.2766,81.4122,81.2087,81.2766,53835.0
2015-08-07 10:00:00,107.82,107.82,107.5,107.72,49904.0,81.2615,81.2615,81.0203,81.1861,49904.0
2015-08-07 10:05:00,107.73,108.0,107.63,107.92,26893.0,81.1936,81.3971,81.1183,81.3368,26893.0
2015-08-07 10:10:00,107.94,107.95,107.72,107.75,47393.0,81.3519,81.3595,81.1861,81.2087,47393.0
2015-08-07 10:15:00,107.75,107.87,107.69,107.73,22845.0,81.2087,81.2992,81.1635,81.1936,22845.0
2015-08-07 10:20:00,107.73,107.76,107.4,107.44,31498.0,81.1936,81.2163,80.9449,80.9751,31498.0
2015-08-07 10:25:00,107.44,107.6,107.41,107.53,60383.0,80.9751,81.0957,80.9525,81.0429,60383.0
2015-08-07 10:30:00,107.52,107.69,107.51,107.65,39602.0,81.0354,81.1635,81.0278,81.1334,39602.0
2015-08-07 10:35:00,107.65,107.88,107.63,107.79,63939.0,81.1334,81.3067,81.1183,81.2389,63939.0
2015-08-07 10:40:00,107.8,107.83,107.71,107.73,44527.0,81.2464,81.269,81.1786,81.1936,44527.0
2015-08-07 10:45:00,107.74,107.87,107.71,107.84,57039.0,81.2012,81.2992,81.1786,81.2766,57039.0
2015-08-07 10:50:00,107.85,107.94,107.81,107.83,49020.0,81.2841,81.3519,81.2539,81.269,49020.0
2015-08-07 10:55:00,107.82,107.88,107.76,107.83,35506.0,81.2615,81.3067,81.2163,81.269,35506.0
2015-08-07 11:00:00,107.84,107.93,107.8,107.84,46591.0,81.2766,81.3444,81.2464,81.2766,46591.0
2015-08-07 11:05:00,107.84,107.92,107.78,107.89,46970.0,81.2766,81.3368,81.2313,81.3142,46970.0
2015-08-07 11:10:00,107.88,107.95,107.84,107.85,33123.0,81.3067,81.3595,81.2766,81.2841,33123.0
2015-08-07 11:15:00,107.83,107.95,107.82,107.83,29515.0,81.269,81.3595,81.2615,81.269,29515.0
2015-08-07 11:20:00,107.84,107.91,107.83,107.88,39785.0,81.2766,81.3293,81.269,81.3067,39785.0
2015-08-07 11:25:00,107.88,108.0,107.85,107.99,34782.0,81.3067,81.3971,81.2841,81.3896,34782.0
2015-08-07 11:30:00,108.0,108.0,107.78,107.79,43203.0,81.3971,81.3971,81.2313,81.2389,43203.0
2015-08-07 11:35:00,107.77,107.78,107.49,107.49,23047.0,81.2238,81.2313,81.0128,81.0128,23047.0
2015-08-07 11:40:00,107.49,107.57,107.43,107.54,29094.0,81.0128,81.0731,80.9675,81.0505,29094.0
2015-08-07 11:45:00,107.56,107.56,107.47,107.49,23730.0,81.0655,81.0655,80.9977,81.0128,23730.0
2015-08-07 11:50:00,107.5,107.54,107.42,107.43,25064.0,81.0203,81.0505,80.96,80.9675,25064.0
2015-08-07 11:55:00,107.43,107.51,107.37,107.5,22370.0,80.9675,81.0278,80.9223,81.0203,22370.0
2015-08-07 12:00:00,107.51,107.59,107.49,107.49,18485.0,81.0278,81.0881,81.0128,81.0128,18485.0
2015-08-07 12:05:00,107.46,107.56,107.46,107.52,13670.0,80.9902,81.0655,80.9902,81.0354,13670.0
2015-08-07 12:10:00,107.53,107.58,107.47,107.51,12704.0,81.0429,81.0806,80.9977,81.0278,12704.0
2015-08-07 12:15:00,107.52,107.61,107.5,107.52,12018.0,81.0354,81.1032,81.0203,81.0354,12018.0
2015-08-07 12:20:00,107.52,107.52,107.33,107.37,32053.0,81.0354,81.0354,80.8922,80.9223,32053.0
2015-08-07 12:25:00,107.37,107.48,107.37,107.42,7398.0,80.9223,81.0052,80.9223,80.96,7398.0
2015-08-07 12:30:00,107.42,107.47,107.36,107.42,14882.0,80.96,80.9977,80.9148,80.96,14882.0
2015-08-07 12:35:00,107.44,107.46,107.34,107.46,29764.0,80.9751,80.9902,80.8997,80.9902,29764.0
2015-08-07 12:40:00,107.47,107.54,107.41,107.45,19115.0,80.9977,81.0505,80.9525,80.9826,19115.0
2015-08-07 12:45:00,107.45,107.49,107.36,107.37,17583.0,80.9826,81.0128,80.9148,80.9223,17583.0
2015-08-07 12:50:00,107.38,107.48,107.37,107.38,22724.0,80.9299,81.0052,80.9223,80.9299,22724.0
2015-08-07 12:55:00,107.39,107.39,107.32,107.36,21451.0,80.9374,80.9374,80.8846,80.9148,21451.0
2015-08-07 13:00:00,107.35,107.38,107.25,107.32,41525.0,80.9073,80.9299,80.8319,80.8846,41525.0
2015-08-07 13:05:00,107.32,107.37,107.29,107.29,28317.0,80.8846,80.9223,80.862,80.862,28317.0
2015-08-07 13:10:00,107.29,107.3,107.21,107.21,21620.0,80.862,80.8696,80.8017,80.8017,21620.0
2015-08-07 13:15:00,107.22,107.29,107.22,107.23,18517.0,80.8093,80.862,80.8093,80.8168,18517.0
2015-08-07 13:20:00,107.22,107.23,107.16,107.18,34892.0,80.8093,80.8168,80.7641,80.7791,34892.0
2015-08-07 13:25:00,107.18,107.21,107.13,107.16,28425.0,80.7791,80.8017,80.7414,80.7641,28425.0
2015-08-07 13:30:00,107.15,107.27,107.15,107.23,28730.0,80.7565,80.847,80.7565,80.8168,28730.0
2015-08-07 13:35:00,107.24,107.29,107.23,107.24,27473.0,80.8243,80.862,80.8168,80.8243,27473.0
2015-08-07 13:40:00,107.25,107.32,107.23,107.3,30774.0,80.8319,80.8846,80.8168,80.8696,30774.0
2015-08-07 13:45:00,107.31,107.46,107.31,107.39,25389.0,80.8771,80.9902,80.8771,80.9374,25389.0
2015-08-07 13:50:00,107.38,107.41,107.33,107.34,22329.0,80.9299,80.9525,80.8922,80.8997,22329.0
2015-08-07 13:55:00,107.34,107.41,107.3,107.41,17454.0,80.8997,80.9525,80.8696,80.9525,17454.0
2015-08-07 14:00:00,107.4,107.4,107.3,107.31,16663.0,80.9449,80.9449,80.8696,80.8771,16663.0
2015-08-07 14:05:00,107.32,107.41,107.23,107.39,23692.0,80.8846,80.9525,80.8168,80.9374,23692.0
2015-08-07 14:10:00,107.38,107.38,107.33,107.34,43022.0,80.9299,80.9299,80.8922,80.8997,43022.0
2015-08-07 14:15:00,107.34,107.35,107.28,107.3,70352.0,80.8997,80.9073,80.8545,80.8696,70352.0
2015-08-07 14:20:00,107.31,107.32,107.26,107.3,24894.0,80.8771,80.8846,80.8394,80.8696,24894.0
2015-08-07 14:25:00,107.29,107.4,107.27,107.38,20630.0,80.862,80.9449,80.847,80.9299,20630.0
2015-08-07 14:30:00,107.38,107.45,107.38,107.42,23672.0,80.9299,80.9826,80.9299,80.96,23672.0
2015-08-07 14:35:00,107.4,107.62,107.4,107.58,28087.0,80.9449,81.1107,80.9449,81.0806,28087.0
2015-08-07 14:40:00,107.57,107.58,107.45,107.51,29791.0,81.0731,81.0806,80.9826,81.0278,29791.0
2015-08-07 14:45:00,107.52,107.58,107.38,107.42,46875.0,81.0354,81.0806,80.9299,80.96,46875.0
2015-08-07 14:50:00,107.42,107.46,107.37,107.4,55276.0,80.96,80.9902,80.9223,80.9449,55276.0
2015-08-07 14:55:00,107.38,107.43,107.37,107.43,87083.0,80.9299,80.9675,80.9223,80.9675,87083.0
2015-08-07 15:00:00,107.43,107.52,107.4,107.46,34384.0,80.9675,81.0354,80.9449,80.9902,34384.0
2015-08-07 15:05:00,107.47,107.52,107.4,107.51,42296.0,80.9977,81.0354,80.9449,81.0278,42296.0
2015-08-07 15:10:00,107.52,107.52,107.41,107.45,62083.0,81.0354,81.0354,80.9525,80.9826,62083.0
2015-08-07 15:15:00,107.46,107.56,107.45,107.48,27844.0,80.9902,81.0655,80.9826,81.0052,27844.0
2015-08-07 15:20:00,107.48,107.51,107.44,107.45,114714.0,81.0052,81.0278,80.9751,80.9826,114714.0
2015-08-07 15:25:00,107.44,107.82,107.44,107.69,88426.0,80.9751,81.2615,80.9751,81.1635,88426.0
2015-08-07 15:30:00,107.69,107.84,107.68,107.79,56841.0,81.1635,81.2766,81.156,81.2389,56841.0
2015-08-07 15:35:00,107.77,107.89,107.75,107.82,111958.0,81.2238,81.3142,81.2087,81.2615,111958.0
2015-08-07 15:40:00,107.83,107.86,107.67,107.7,88573.0,81.269,81.2916,81.1484,81.171,88573.0
2015-08-07 15:45:00,107.69,107.76,107.67,107.71,75659.0,81.1635,81.2163,81.1484,81.1786,75659.0
2015-08-07 15:50:00,107.7,107.9,107.68,107.89,98209.0,81.171,81.3218,81.156,81.3142,98209.0
2015-08-07 15:55:00,107.9,107.92,107.69,107.8,224735.0,81.3218,81.3368,81.1635,81.2464,224735.0
2015-08-10 09:30:00,108.66,109.14,108.6,109.12,137653.0,81.8946,82.2563,81.8493,82.2413,137653.0
2015-08-10 09:35:00,109.14,109.35,108.87,108.87,97298.0,82.2563,82.4146,82.0528,82.0528,97298.0
2015-08-10 09:40:00,108.95,108.98,108.62,108.66,40753.0,82.1131,82.1357,81.8644,81.8946,40753.0
2015-08-10 09:45:00,108.68,108.87,108.63,108.85,54391.0,81.9096,82.0528,81.872,82.0378,54391.0
2015-08-10 09:50:00,108.87,108.98,108.84,108.89,115962.0,82.0528,82.1357,82.0302,82.0679,115962.0
2015-08-10 09:55:00,108.89,108.89,108.64,108.8,28502.0,82.0679,82.0679,81.8795,82.0001,28502.0
2015-08-10 10:00:00,108.82,108.95,108.81,108.88,27019.0,82.0152,82.1131,82.0076,82.0604,27019.0
2015-08-10 10:05:00,108.85,108.95,108.82,108.86,15951.0,82.0378,82.1131,82.0152,82.0453,15951.0
2015-08-10 10:10:00,108.86,108.89,108.76,108.8,48813.0,82.0453,82.0679,81.9699,82.0001,48813.0
2015-08-10 10:15:00,108.79,108.79,108.59,108.67,91664.0,81.9925,81.9925,81.8418,81.9021,91664.0
2015-08-10 10:20:00,108.67,108.86,108.61,108.81,21825.0,81.9021,82.0453,81.8569,82.0076,21825.0
2015-08-10 10:25:00,108.82,108.97,108.77,108.85,31493.0,82.0152,82.1282,81.9775,82.0378,31493.0
2015-08-10 10:30:00,108.85,108.86,108.74,108.81,27383.0,82.0378,82.0453,81.9549,82.0076,27383.0
2015-08-10 10:35:00,108.8,108.8,108.63,108.69,36304.0,82.0001,82.0001,81.872,81.9172,36304.0
2015-08-10 10:40:00,108.68,108.79,108.61,108.77,30394.0,81.9096,81.9925,81.8569,81.9775,30394.0
2015-08-10 10:45:00,108.77,108.8,108.69,108.72,33432.0,81.9775,82.0001,81.9172,81.9398,33432.0
2015-08-10 10:50:00,108.74,108.74,108.62,108.71,22486.0,81.9549,81.9549,81.8644,81.9323,22486.0
2015-08-10 10:55:00,108.72,108.92,108.68,108.92,38052.0,81.9398,82.0905,81.9096,82.0905,38052.0
2015-08-10 11:00:00,108.92,109.01,108.88,108.94,35777.0,82.0905,82.1584,82.0604,82.1056,35777.0
2015-08-10 11:05:00,108.94,109.03,108.94,109.03,23921.0,82.1056,82.1734,82.1056,82.1734,23921.0
2015-08-10 11:10:00,109.04,109.12,108.96,108.97,17892.0,82.181,82.2413,82.1207,82.1282,17892.0
2015-08-10 11:15:00,109.0,109.05,108.92,108.93,21591.0,82.1508,82.1885,82.0905,82.0981,21591.0
2015-08-10 11:20:00,108.92,108.93,108.79,108.8,13311.0,82.0905,82.0981,81.9925,82.0001,13311.0
2015-08-10 11:25:00,108.79,108.8,108.62,108.62,18623.0,81.9925,82.0001,81.8644,81.8644,18623.0
2015-08-10 11:30:00,108.65,108.78,108.63,108.78,29131.0,81.887,81.985,81.872,81.985,29131.0
2015-08-10 11:35:00,108.78,108.9,108.77,108.89,28902.0,81.985,82.0755,81.9775,82.0679,28902.0
2015-08-10 11:40:00,108.88,108.9,108.76,108.79,18154.0,82.0604,82.0755,81.9699,81.9925,18154.0
2015-08-10 11:45:00,108.8,108.82,108.77,108.78,10457.0,82.0001,82.0152,81.9775,81.985,10457.0
2015-08-10 11:50:00,108.78,108.86,108.75,108.77,13807.0,81.985,82.0453,81.9624,81.9775,13807.0
2015-08-10 11:55:00,108.76,108.77,108.63,108.66,42663.0,81.9699,81.9775,81.872,81.8946,42663.0
2015-08-10 12:00:00,108.66,108.79,108.66,108.77,20654.0,81.8946,81.9925,81.8946,81.9775,20654.0
2015-08-10 12:05:00,108.76,108.79,108.7,108.72,19747.0,81.9699,81.9925,81.9247,81.9398,19747.0
2015-08-10 12:10:00,108.72,108.75,108.67,108.67,13829.0,81.9398,81.9624,81.9021,81.9021,13829.0
2015-08-10 12:15:00,108.67,108.68,108.56,108.6,12061.0,81.9021,81.9096,81.8192,81.8493,12061.0
2015-08-10 12:20:00,108.6,108.64,108.56,108.62,24669.0,81.8493,81.8795,81.8192,81.8644,24669.0
2015-08-10 12:25:00,108.63,108.63,108.59,108.59,17475.0,81.872,81.872,81.8418,81.8418,17475.0
2015-08-10 12:30:00,108.59,108.59,108.51,108.53,12626.0,81.8418,81.8418,81.7815,81.7966,12626.0
2015-08-10 12:35:00,108.52,108.55,108.49,108.5,14996.0,81.7891,81.8117,81.7664,81.774,14996.0
2015-08-10 12:40:00,108.5,108.53,108.39,108.42,18504.0,81.774,81.7966,81.6911,81.7137,18504.0
2015-08-10 12:45:00,108.43,108.49,108.39,108.41,19201.0,81.7212,81.7664,81.6911,81.7061,19201.0
2015-08-10 12:50:00,108.4,108.45,108.35,108.41,14160.0,81.6986,81.7363,81.6609,81.7061,14160.0
2015-08-10 12:55:00,108.41,108.44,108.38,108.4,10056.0,81.7061,81.7288,81.6835,81.6986,10056.0
2015-08-10 13:00:00,108.4,108.49,108.36,108.49,15872.0,81.6986,81.7664,81.6685,81.7664,15872.0
2015-08-10 13:05:00,108.51,108.56,108.48,108.55,17130.0,81.7815,81.8192,81.7589,81.8117,17130.0
2015-08-10 13:10:00,108.54,108.59,108.52,108.57,15237.0,81.8041,81.8418,81.7891,81.8267,15237.0
2015-08-10 13:15:00,108.58,108.59,108.52,108.53,12754.0,81.8343,81.8418,81.7891,81.7966,12754.0
2015-08-10 13:20:00,108.53,108.58,108.53,108.56,13246.0,81.7966,81.8343,81.7966,81.8192,13246.0
2015-08-10 13:25:00,108.56,108.57,108.51,108.51,9508.0,81.8192,81.8267,81.7815,81.7815,9508.0
2015-08-10 13:30:00,108.52,108.55,108.51,108.52,12132.0,81.7891,81.8117,81.7815,81.7891,12132.0
2015-08-10 13:35:00,108.53,108.56,108.5,108.56,13514.0,81.7966,81.8192,81.774,81.8192,13514.0
2015-08-10 13:40:00,108.57,108.57,108.51,108.52,11356.0,81.8267,81.8267,81.7815,81.7891,11356.0
2015-08-10 13:45:00,108.52,108.55,108.46,108.54,14605.0,81.7891,81.8117,81.7438,81.8041,14605.0
2015-08-10 13:50:00,108.53,108.62,108.53,108.62,12582.0,81.7966,81.8644,81.7966,81.8644,12582.0
2015-08-10 13:55:00,108.61,108.63,108.58,108.59,17484.0,81.8569,81.872,81.8343,81.8418,17484.0
2015-08-10 14:00:00,108.59,108.6,108.49,108.52,30111.0,81.8418,81.8493,81.7664,81.7891,30111.0
2015-08-10 14:05:00,108.53,108.59,108.53,108.56,8445.0,81.7966,81.8418,81.7966,81.8192,8445.0
2015-08-10 14:10:00,108.56,108.57,108.5,108.51,35147.0,81.8192,81.8267,81.774,81.7815,35147.0
2015-08-10 14:15:00,108.51,108.57,108.5,108.52,22411.0,81.7815,81.8267,81.774,81.7891,22411.0
2015-08-10 14:20:00,108.52,108.55,108.49,108.52,24214.0,81.7891,81.8117,81.7664,81.7891,24214.0
2015-08-10 14:25:00,108.53,108.53,108.47,108.51,14398.0,81.7966,81.7966,81.7514,81.7815,14398.0
2015-08-10 14:30:00,108.51,108.53,108.49,108.49,28814.0,81.7815,81.7966,81.7664,81.7664,28814.0
2015-08-10 14:35:00,108.5,108.5,108.47,108.49,26911.0,81.774,81.774,81.7514,81.7664,26911.0
2015-08-10 14:40:00,108.49,108.51,108.46,108.48,34330.0,81.7664,81.7815,81.7438,81.7589,34330.0
2015-08-10 14:45:00,108.48,108.51,108.48,108.5,21297.0,81.7589,81.7815,81.7589,81.774,21297.0
2015-08-10 14:50:00,108.49,108.55,108.47,108.53,47519.0,81.7664,81.8117,81.7514,81.7966,47519.0
2015-08-10 14:55:00,108.53,108.66,108.52,108.62,54617.0,81.7966,81.8946,81.7891,81.8644,54617.0
2015-08-10 15:00:00,108.62,108.67,108.59,108.61,34929.0,81.8644,81.9021,81.8418,81.8569,34929.0
2015-08-10 15:05:00,108.6,108.61,108.49,108.5,22267.0,81.8493,81.8569,81.7664,81.774,22267.0
2015-08-10 15:10:00,108.5,108.51,108.4,108.4,20369.0,81.774,81.7815,81.6986,81.6986,20369.0
2015-08-10 15:15:00,108.41,108.43,108.35,108.38,37667.0,81.7061,81.7212,81.6609,81.6835,37667.0
2015-08-10 15:20:00,108.38,108.38,108.29,108.3,29340.0,81.6835,81.6835,81.6157,81.6232,29340.0
2015-08-10 15:25:00,108.31,108.32,108.27,108.32,19227.0,81.6308,81.6383,81.6006,81.6383,19227.0
2015-08-10 15:30:00,108.31,108.38,108.31,108.37,31936.0,81.6308,81.6835,81.6308,81.676,31936.0
2015-08-10 15:35:00,108.37,108.45,108.36,108.42,53201.0,81.676,81.7363,81.6685,81.7137,53201.0
2015-08-10 15:40:00,108.42,108.5,108.4,108.49,33645.0,81.7137,81.774,81.6986,81.7664,33645.0
2015-08-10 15:45:00,108.49,108.51,108.41,108.45,55660.0,81.7664,81.7815,81.7061,81.7363,55660.0
2015-08-10 15:50:00,108.46,108.51,108.45,108.49,68056.0,81.7438,81.7815,81.7363,81.7664,68056.0
2015-08-10 15:55:00,108.49,108.61,108.48,108.61,116535.0,81.7664,81.8569,81.7589,81.8569,116535.0
2015-08-11 09:30:00,108.07,108.95,107.96,108.68,126198.0,81.4499,82.1131,81.367,81.9096,126198.0
2015-08-11 09:35:00,108.68,109.18,108.53,108.56,101909.0,81.9096,82.2865,81.7966,81.8192,101909.0
2015-08-11 09:40:00,108.58,108.59,108.05,108.12,128802.0,81.8343,81.8418,81.4348,81.4876,128802.0
2015-08-11 09:45:00,108.13,108.14,107.73,107.93,48277.0,81.4951,81.5027,81.1936,81.3444,48277.0
2015-08-11 09:50:00,107.89,108.09,107.81,108.07,71118.0,81.3142,81.465,81.2539,81.4499,71118.0
2015-08-11 09:55:00,108.08,108.29,108.08,108.26,23309.0,81.4574,81.6157,81.4574,81.5931,23309.0
2015-08-11 10:00:00,108.26,108.34,108.19,108.34,60972.0,81.5931,81.6534,81.5403,81.6534,60972.0
2015-08-11 10:05:00,108.35,108.35,108.12,108.22,25827.0,81.6609,81.6609,81.4876,81.563,25827.0
2015-08-11 10:10:00,108.22,108.22,107.99,108.1,40058.0,81.563,81.563,81.3896,81.4725,40058.0
2015-08-11 10:15:00,108.11,108.31,108.03,108.31,33497.0,81.48,81.6308,81.4198,81.6308,33497.0
2015-08-11 10:20:00,108.32,108.51,108.2,108.23,41016.0,81.6383,81.7815,81.5479,81.5705,41016.0
2015-08-11 10:25:00,108.21,108.38,108.12,108.17,27789.0,81.5554,81.6835,81.4876,81.5253,27789.0
2015-08-11 10:30:00,108.14,108.28,108.07,108.28,32361.0,81.5027,81.6082,81.4499,81.6082,32361.0
2015-08-11 10:35:00,108.28,108.34,108.21,108.3,40076.0,81.6082,81.6534,81.5554,81.6232,40076.0
2015-08-11 10:40:00,108.29,108.41,108.22,108.34,39718.0,81.6157,81.7061,81.563,81.6534,39718.0
2015-08-11 10:45:00,108.35,108.4,108.18,108.23,22925.0,81.6609,81.6986,81.5328,81.5705,22925.0
2015-08-11 10:50:00,108.21,108.25,108.1,108.12,13207.0,81.5554,81.5856,81.4725,81.4876,13207.0
2015-08-11 10:55:00,108.13,108.16,107.99,108.0,26479.0,81.4951,81.5177,81.3896,81.3971,26479.0
2015-08-11 11:00:00,107.98,108.14,107.98,108.03,22101.0,81.3821,81.5027,81.3821,81.4198,22101.0
2015-08-11 11:05:00,108.03,108.03,107.8,107.87,14963.0,81.4198,81.4198,81.2464,81.2992,14963.0
2015-08-11 11:10:00,107.87,107.98,107.86,107.96,27892.0,81.2992,81.3821,81.2916,81.367,27892.0
2015-08-11 11:15:00,107.97,108.02,107.9,107.99,31796.0,81.3745,81.4122,81.3218,81.3896,31796.0
2015-08-11 11:20:00,107.99,108.03,107.84,107.84,29523.0,81.3896,81.4198,81.2766,81.2766,29523.0
2015-08-11 11:25:00,107.84,107.85,107.76,107.82,12168.0,81.2766,81.2841,81.2163,81.2615,12168.0
2015-08-11 11:30:00,107.82,107.98,107.82,107.97,13969.0,81.2615,81.3821,81.2615,81.3745,13969.0
2015-08-11 11:35:00,107.94,107.98,107.82,107.84,14106.0,81.3519,81.3821,81.2615,81.2766,14106.0
2015-08-11 11:40:00,107.85,107.85,107.66,107.66,13313.0,81.2841,81.2841,81.1409,81.1409,13313.0
2015-08-11 11:45:00,107.69,107.77,107.58,107.63,23654.0,81.1635,81.2238,81.0806,81.1183,23654.0
2015-08-11 11:50:00,107.62,107.65,107.56,107.61,13815.0,81.1107,81.1334,81.0655,81.1032,13815.0
2015-08-11 11:55:00,107.59,107.62,107.43,107.54,19198.0,81.0881,81.1107,80.9675,81.0505,19198.0
2015-08-11 12:00:00,107.55,107.66,107.55,107.61,18349.0,81.058,81.1409,81.058,81.1032,18349.0
2015-08-11 12:05:00,107.62,107.69,107.51,107.66,41916.0,81.1107,81.1635,81.0278,81.1409,41916.0
2015-08-11 12:10:00,107.67,107.79,107.67,107.77,26684.0,81.1484,81.2389,81.1484,81.2238,26684.0
2015-08-11 12:15:00,107.76,107.98,107.75,107.98,31007.0,81.2163,81.3821,81.2087,81.3821,31007.0
2015-08-11 12:20:00,107.95,107.97,107.72,107.72,32065.0,81.3595,81.3745,81.1861,81.1861,32065.0
2015-08-11 12:25:00,107.76,107.85,107.71,107.84,11822.0,81.2163,81.2841,81.1786,81.2766,11822.0
2015-08-11 12:30:00,107.83,108.0,107.83,107.93,12061.0,81.269,81.3971,81.269,81.3444,12061.0
2015-08-11 12:35:00,107.97,107.98,107.88,107.95,10600.0,81.3745,81.3821,81.3067,81.3595,10600.0
2015-08-11 12:40:00,107.97,107.99,107.9,107.96,11888.0,81.3745,81.3896,81.3218,81.367,11888.0
2015-08-11 12:45:00,107.98,108.0,107.93,107.95,10041.0,81.3821,81.3971,81.3444,81.3595,10041.0
2015-08-11 12:50:00,107.97,107.98,107.86,107.95,14668.0,81.3745,81.3821,81.2916,81.3595,14668.0
2015-08-11 12:55:00,107.95,107.96,107.81,107.85,18003.0,81.3595,81.367,81.2539,81.2841,18003.0
2015-08-11 13:00:00,107.83,107.89,107.79,107.8,15890.0,81.269,81.3142,81.2389,81.2464,15890.0
2015-08-11 13:05:00,107.79,107.83,107.72,107.79,14717.0,81.2389,81.269,81.1861,81.2389,14717.0
2015-08-11 13:10:00,107.76,107.83,107.75,107.83,14759.0,81.2163,81.269,81.2087,81.269,14759.0
2015-08-11 13:15:00,107.8,107.82,107.76,107.81,9839.0,81.2464,81.2615,81.2163,81.2539,9839.0
2015-08-11 13:20:00,107.8,107.83,107.7,107.81,11124.0,81.2464,81.269,81.171,81.2539,11124.0
2015-08-11 13:25:00,107.82,107.86,107.81,107.82,12031.0,81.2615,81.2916,81.2539,81.2615,12031.0
2015-08-11 13:30:00,107.81,107.82,107.76,107.78,11927.0,81.2539,81.2615,81.2163,81.2313,11927.0
2015-08-11 13:35:00,107.79,107.93,107.79,107.92,10801.0,81.2389,81.3444,81.2389,81.3368,10801.0
2015-08-11 13:40:00,107.9,107.93,107.85,107.85,9608.0,81.3218,81.3444,81.2841,81.2841,9608.0
2015-08-11 13:45:00,107.86,107.96,107.85,107.9,11990.0,81.2916,81.367,81.2841,81.3218,11990.0
2015-08-11 13:50:00,107.92,107.93,107.83,107.89,9716.0,81.3368,81.3444,81.269,81.3142,9716.0
2015-08-11 13:55:00,107.89,107.94,107.85,107.85,9926.0,81.3142,81.3519,81.2841,81.2841,9926.0
2015-08-11 14:00:00,107.86,107.89,107.81,107.82,13042.0,81.2916,81.3142,81.2539,81.2615,13042.0
2015-08-11 14:05:00,107.81,107.94,107.81,107.82,15180.0,81.2539,81.3519,81.2539,81.2615,15180.0
2015-08-11 14:10:00,107.85,107.85,107.71,107.72,12329.0,81.2841,81.2841,81.1786,81.1861,12329.0
2015-08-11 14:15:00,107.71,107.76,107.69,107.71,14073.0,81.1786,81.2163,81.1635,81.1786,14073.0
2015-08-11 14:20:00,107.71,107.82,107.7,107.75,15750.0,81.1786,81.2615,81.171,81.2087,15750.0
2015-08-11 14:25:00,107.77,107.92,107.73,107.89,21207.0,81.2238,81.3368,81.1936,81.3142,21207.0
2015-08-11 14:30:00,107.9,107.91,107.79,107.79,9534.0,81.3218,81.3293,81.2389,81.2389,9534.0
2015-08-11 14:35:00,107.78,107.85,107.72,107.8,16693.0,81.2313,81.2841,81.1861,81.2464,16693.0
2015-08-11 14:40:00,107.79,107.84,107.78,107.81,11507.0,81.2389,81.2766,81.2313,81.2539,11507.0
2015-08-11 14:45:00,107.81,107.87,107.8,107.82,17856.0,81.2539,81.2992,81.2464,81.2615,17856.0
2015-08-11 14:50:00,107.82,107.91,107.78,107.9,28310.0,81.2615,81.3293,81.2313,81.3218,28310.0
2015-08-11 14:55:00,107.88,108.0,107.87,107.95,38004.0,81.3067,81.3971,81.2992,81.3595,38004.0
2015-08-11 15:00:00,107.95,107.99,107.88,107.88,17886.0,81.3595,81.3896,81.3067,81.3067,17886.0
2015-08-11 15:05:00,107.89,107.95,107.82,107.85,16967.0,81.3142,81.3595,81.2615,81.2841,16967.0
2015-08-11 15:10:00,107.84,108.01,107.82,108.0,20663.0,81.2766,81.4047,81.2615,81.3971,20663.0
2015-08-11 15:15:00,108.0,108.05,107.97,108.04,25197.0,81.3971,81.4348,81.3745,81.4273,25197.0
2015-08-11 15:20:00,108.05,108.06,107.99,108.05,29978.0,81.4348,81.4424,81.3896,81.4348,29978.0
2015-08-11 15:25:00,108.05,108.18,108.03,108.15,24436.0,81.4348,81.5328,81.4198,81.5102,24436.0
2015-08-11 15:30:00,108.15,108.16,108.0,108.05,40562.0,81.5102,81.5177,81.3971,81.4348,40562.0
2015-08-11 15:35:00,108.05,108.23,108.05,108.18,30109.0,81.4348,81.5705,81.4348,81.5328,30109.0
2015-08-11 15:40:00,108.17,108.24,108.1,108.16,49374.0,81.5253,81.578,81.4725,81.5177,49374.0
2015-08-11 15:45:00,108.15,108.2,108.06,108.09,49237.0,81.5102,81.5479,81.4424,81.465,49237.0
2015-08-11 15:50:00,108.07,108.24,108.05,108.17,52908.0,81.4499,81.578,81.4348,81.5253,52908.0
2015-08-11 15:55:00,108.16,108.24,108.05,108.1,201002.0,81.5177,81.578,81.4348,81.4725,201002.0
2015-08-12 09:30:00,107.59,107.97,107.58,107.61,81798.0,81.0881,81.3745,81.0806,81.1032,81798.0
2015-08-12 09:35:00,107.68,107.78,107.09,107.42,75709.0,81.156,81.2313,80.7113,80.96,75709.0
2015-08-12 09:40:00,107.39,107.71,107.3,107.36,37864.0,80.9374,81.1786,80.8696,80.9148,37864.0
2015-08-12 09:45:00,107.38,107.66,107.38,107.39,29083.0,80.9299,81.1409,80.9299,80.9374,29083.0
2015-08-12 09:50:00,107.33,107.41,107.15,107.28,25817.0,80.8922,80.9525,80.7565,80.8545,25817.0
2015-08-12 09:55:00,107.28,107.56,107.27,107.45,26346.0,80.8545,81.0655,80.847,80.9826,26346.0
2015-08-12 10:00:00,107.44,107.63,107.36,107.57,43209.0,80.9751,81.1183,80.9148,81.0731,43209.0
2015-08-12 10:05:00,107.56,107.6,107.4,107.47,43591.0,81.0655,81.0957,80.9449,80.9977,43591.0
2015-08-12 10:10:00,107.45,107.5,107.26,107.26,39635.0,80.9826,81.0203,80.8394,80.8394,39635.0
2015-08-12 10:15:00,107.25,107.4,107.21,107.33,22308.0,80.8319,80.9449,80.8017,80.8922,22308.0
2015-08-12 10:20:00,107.41,107.42,106.9,106.96,60786.0,80.9525,80.96,80.5681,80.6133,60786.0
2015-08-12 10:25:00,106.98,107.05,106.9,107.02,28457.0,80.6284,80.6811,80.5681,80.6585,28457.0
2015-08-12 10:30:00,107.04,107.23,106.92,107.19,31818.0,80.6736,80.8168,80.5832,80.7867,31818.0
2015-08-12 10:35:00,107.19,107.34,107.15,107.32,35325.0,80.7867,80.8997,80.7565,80.8846,35325.0
2015-08-12 10:40:00,107.34,107.41,107.22,107.23,38872.0,80.8997,80.9525,80.8093,80.8168,38872.0
2015-08-12 10:45:00,107.21,107.35,107.19,107.22,26995.0,80.8017,80.9073,80.7867,80.8093,26995.0
2015-08-12 10:50:00,107.21,107.29,107.17,107.2,48331.0,80.8017,80.862,80.7716,80.7942,48331.0
2015-08-12 10:55:00,107.2,107.35,107.15,107.23,52543.0,80.7942,80.9073,80.7565,80.8168,52543.0
2015-08-12 11:00:00,107.23,107.39,107.23,107.32,63922.0,80.8168,80.9374,80.8168,80.8846,63922.0
2015-08-12 11:05:00,107.32,107.4,107.27,107.34,25848.0,80.8846,80.9449,80.847,80.8997,25848.0
2015-08-12 11:10:00,107.36,107.37,107.19,107.22,40502.0,80.9148,80.9223,80.7867,80.8093,40502.0
2015-08-12 11:15:00,107.22,107.38,107.22,107.31,35190.0,80.8093,80.9299,80.8093,80.8771,35190.0
2015-08-12 11:20:00,107.31,107.35,107.18,107.27,28376.0,80.8771,80.9073,80.7791,80.847,28376.0
2015-08-12 11:25:00,107.27,107.38,107.19,107.25,35551.0,80.847,80.9299,80.7867,80.8319,35551.0
2015-08-12 11:30:00,107.24,107.24,107.11,107.15,30229.0,80.8243,80.8243,80.7264,80.7565,30229.0
2015-08-12 11:35:00,107.15,107.15,107.0,107.04,40047.0,80.7565,80.7565,80.6435,80.6736,40047.0
2015-08-12 11:40:00,107.04,107.17,107.04,107.12,31322.0,80.6736,80.7716,80.6736,80.7339,31322.0
2015-08-12 11:45:00,107.12,107.18,107.1,107.12,34384.0,80.7339,80.7791,80.7188,80.7339,34384.0
2015-08-12 11:50:00,107.13,107.14,106.92,106.92,32915.0,80.7414,80.749,80.5832,80.5832,32915.0
2015-08-12 11:55:00,106.94,106.95,106.83,106.86,25199.0,80.5982,80.6058,80.5153,80.538,25199.0
2015-08-12 12:00:00,106.84,106.86,106.76,106.83,26081.0,80.5229,80.538,80.4626,80.5153,26081.0
2015-08-12 12:05:00,106.82,106.89,106.77,106.86,38195.0,80.5078,80.5606,80.4701,80.538,38195.0
2015-08-12 12:10:00,106.86,107.0,106.86,107.0,26171.0,80.538,80.6435,80.538,80.6435,26171.0
2015-08-12 12:15:00,107.0,107.16,106.99,107.15,30093.0,80.6435,80.7641,80.6359,80.7565,30093.0
2015-08-12 12:20:00,107.16,107.3,107.13,107.29,27436.0,80.7641,80.8696,80.7414,80.862,27436.0
2015-08-12 12:25:00,107.26,107.32,107.22,107.29,28447.0,80.8394,80.8846,80.8093,80.862,28447.0
2015-08-12 12:30:00,107.29,107.43,107.2,107.4,45469.0,80.862,80.9675,80.7942,80.9449,45469.0
2015-08-12 12:35:00,107.39,107.45,107.34,107.44,39089.0,80.9374,80.9826,80.8997,80.9751,39089.0
2015-08-12 12:40:00,107.43,107.46,107.31,107.42,26931.0,80.9675,80.9902,80.8771,80.96,26931.0
2015-08-12 12:45:00,107.43,107.48,107.29,107.44,57643.0,80.9675,81.0052,80.862,80.9751,57643.0
2015-08-12 12:50:00,107.45,107.51,107.41,107.45,23604.0,80.9826,81.0278,80.9525,80.9826,23604.0
2015-08-12 12:55:00,107.46,107.51,107.43,107.45,25578.0,80.9902,81.0278,80.9675,80.9826,25578.0
2015-08-12 13:00:00,107.46,107.59,107.46,107.58,46692.0,80.9902,81.0881,80.9902,81.0806,46692.0
2015-08-12 13:05:00,107.57,107.62,107.49,107.49,46817.0,81.0731,81.1107,81.0128,81.0128,46817.0
2015-08-12 13:10:00,107.5,107.62,107.49,107.59,44444.0,81.0203,81.1107,81.0128,81.0881,44444.0
2015-08-12 13:15:00,107.59,107.65,107.55,107.6,61488.0,81.0881,81.1334,81.058,81.0957,61488.0
2015-08-12 13:20:00,107.6,107.64,107.58,107.64,47797.0,81.0957,81.1258,81.0806,81.1258,47797.0
2015-08-12 13:25:00,107.64,107.76,107.57,107.59,43267.0,81.1258,81.2163,81.0731,81.0881,43267.0
2015-08-12 13:30:00,107.59,107.65,107.56,107.6,27006.0,81.0881,81.1334,81.0655,81.0957,27006.0
2015-08-12 13:35:00,107.6,107.62,107.51,107.57,39137.0,81.0957,81.1107,81.0278,81.0731,39137.0
2015-08-12 13:40:00,107.56,107.62,107.51,107.59,63671.0,81.0655,81.1107,81.0278,81.0881,63671.0
2015-08-12 13:45:00,107.57,107.73,107.57,107.71,48368.0,81.0731,81.1936,81.0731,81.1786,48368.0
2015-08-12 13:50:00,107.72,107.96,107.7,107.95,40690.0,81.1861,81.367,81.171,81.3595,40690.0
2015-08-12 13:55:00,107.96,108.03,107.83,107.84,44595.0,81.367,81.4198,81.269,81.2766,44595.0
2015-08-12 14:00:00,107.84,107.88,107.79,107.87,42054.0,81.2766,81.3067,81.2389,81.2992,42054.0
2015-08-12 14:05:00,107.87,107.93,107.78,107.79,53901.0,81.2992,81.3444,81.2313,81.2389,53901.0
2015-08-12 14:10:00,107.78,107.9,107.77,107.88,67463.0,81.2313,81.3218,81.2238,81.3067,67463.0
2015-08-12 14:15:00,107.89,107.89,107.77,107.82,36136.0,81.3142,81.3142,81.2238,81.2615,36136.0
2015-08-12 14:20:00,107.82,107.84,107.68,107.76,35412.0,81.2615,81.2766,81.156,81.2163,35412.0
2015-08-12 14:25:00,107.77,107.82,107.64,107.69,28794.0,81.2238,81.2615,81.1258,81.1635,28794.0
2015-08-12 14:30:00,107.7,107.73,107.63,107.65,23923.0,81.171,81.1936,81.1183,81.1334,23923.0
2015-08-12 14:35:00,107.66,108.06,107.66,108.06,38000.0,81.1409,81.4424,81.1409,81.4424,38000.0
2015-08-12 14:40:00,108.04,108.11,108.0,108.11,40501.0,81.4273,81.48,81.3971,81.48,40501.0
2015-08-12 14:45:00,108.11,108.2,108.04,108.19,51537.0,81.48,81.5479,81.4273,81.5403,51537.0
2015-08-12 14:50:00,108.17,108.23,108.09,108.2,44616.0,81.5253,81.5705,81.465,81.5479,44616.0
2015-08-12 14:55:00,108.23,108.23,108.11,108.19,34898.0,81.5705,81.5705,81.48,81.5403,34898.0
2015-08-12 15:00:00,108.18,108.28,108.15,108.16,39131.0,81.5328,81.6082,81.5102,81.5177,39131.0
2015-08-12 15:05:00,108.17,108.34,108.13,108.34,43464.0,81.5253,81.6534,81.4951,81.6534,43464.0
2015-08-12 15:10:00,108.35,108.37,108.11,108.14,71913.0,81.6609,81.676,81.48,81.5027,71913.0
2015-08-12 15:15:00,108.14,108.19,108.08,108.19,33286.0,81.5027,81.5403,81.4574,81.5403,33286.0
2015-08-12 15:20:00,108.19,108.26,108.13,108.26,47911.0,81.5403,81.5931,81.4951,81.5931,47911.0
2015-08-12 15:25:00,108.27,108.39,108.21,108.38,46236.0,81.6006,81.6911,81.5554,81.6835,46236.0
2015-08-12 15:30:00,108.39,108.5,108.31,108.49,39570.0,81.6911,81.774,81.6308,81.7664,39570.0
2015-08-12 15:35:00,108.48,108.49,108.36,108.42,31725.0,81.7589,81.7664,81.6685,81.7137,31725.0
2015-08-12 15:40:00,108.43,108.44,108.25,108.29,35946.0,81.7212,81.7288,81.5856,81.6157,35946.0
2015-08-12 15:45:00,108.28,108.35,108.21,108.34,52361.0,81.6082,81.6609,81.5554,81.6534,52361.0
2015-08-12 15:50:00,108.33,108.43,108.26,108.38,64726.0,81.6459,81.7212,81.5931,81.6835,64726.0
2015-08-12 15:55:00,108.38,108.38,108.26,108.34,146897.0,81.6835,81.6835,81.5931,81.6534,146897.0
2015-08-13 09:30:00,108.78,108.87,108.59,108.78,81179.0,81.985,82.0528,81.8418,81.985,81179.0
2015-08-13 09:35:00,108.78,108.83,108.32,108.32,39931.0,81.985,82.0227,81.6383,81.6383,39931.0
2015-08-13 09:40:00,108.33,108.64,108.17,108.27,51752.0,81.6459,81.8795,81.5253,81.6006,51752.0
2015-08-13 09:45:00,108.33,108.37,107.97,107.99,58051.0,81.6459,81.676,81.3745,81.3896,58051.0
2015-08-13 09:50:00,108.02,108.26,108.0,108.26,34929.0,81.4122,81.5931,81.3971,81.5931,34929.0
2015-08-13 09:55:00,108.2,108.28,108.11,108.16,29560.0,81.5479,81.6082,81.48,81.5177,29560.0
2015-08-13 10:00:00,108.14,108.17,107.96,107.98,27610.0,81.5027,81.5253,81.367,81.3821,27610.0
2015-08-13 10:05:00,108.0,108.04,107.9,107.91,51999.0,81.3971,81.4273,81.3218,81.3293,51999.0
2015-08-13 10:10:00,107.93,108.28,107.81,107.84,107788.0,81.3444,81.6082,81.2539,81.2766,107788.0
2015-08-13 10:15:00,107.83,107.86,107.72,107.74,42027.0,81.269,81.2916,81.1861,81.2012,42027.0
2015-08-13 10:20:00,107.72,107.82,107.65,107.77,26461.0,81.1861,81.2615,81.1334,81.2238,26461.0
2015-08-13 10:25:00,107.78,107.9,107.73,107.82,39659.0,81.2313,81.3218,81.1936,81.2615,39659.0
2015-08-13 10:30:00,107.81,107.82,107.71,107.77,47386.0,81.2539,81.2615,81.1786,81.2238,47386.0
2015-08-13 10:35:00,107.78,107.87,107.69,107.83,42338.0,81.2313,81.2992,81.1635,81.269,42338.0
2015-08-13 10:40:00,107.86,107.87,107.75,107.76,33441.0,81.2916,81.2992,81.2087,81.2163,33441.0
2015-08-13 10:45:00,107.76,107.82,107.69,107.71,52693.0,81.2163,81.2615,81.1635,81.1786,52693.0
2015-08-13 10:50:00,107.69,107.8,107.64,107.78,37812.0,81.1635,81.2464,81.1258,81.2313,37812.0
2015-08-13 10:55:00,107.78,107.86,107.68,107.72,41747.0,81.2313,81.2916,81.156,81.1861,41747.0
2015-08-13 11:00:00,107.75,107.8,107.57,107.63,26865.0,81.2087,81.2464,81.0731,81.1183,26865.0
2015-08-13 11:05:00,107.62,107.64,107.44,107.46,30408.0,81.1107,81.1258,80.9751,80.9902,30408.0
2015-08-13 11:10:00,107.45,107.53,107.34,107.47,29719.0,80.9826,81.0429,80.8997,80.9977,29719.0
2015-08-13 11:15:00,107.48,107.65,107.48,107.56,32292.0,81.0052,81.1334,81.0052,81.0655,32292.0
2015-08-13 11:20:00,107.57,107.57,107.43,107.47,30158.0,81.0731,81.0731,80.9675,80.9977,30158.0
2015-08-13 11:25:00,107.47,107.47,107.33,107.39,27983.0,80.9977,80.9977,80.8922,80.9374,27983.0
2015-08-13 11:30:00,107.4,107.58,107.36,107.52,40230.0,80.9449,81.0806,80.9148,81.0354,40230.0
2015-08-13 11:35:00,107.51,107.62,107.49,107.58,37368.0,81.0278,81.1107,81.0128,81.0806,37368.0
2015-08-13 11:40:00,107.6,107.7,107.53,107.65,38862.0,81.0957,81.171,81.0429,81.1334,38862.0
2015-08-13 11:45:00,107.67,107.81,107.64,107.78,48704.0,81.1484,81.2539,81.1258,81.2313,48704.0
2015-08-13 11:50:00,107.78,107.93,107.77,107.89,31397.0,81.2313,81.3444,81.2238,81.3142,31397.0
2015-08-13 11:55:00,107.91,107.92,107.71,107.8,33648.0,81.3293,81.3368,81.1786,81.2464,33648.0
2015-08-13 12:00:00,107.84,107.91,107.81,107.91,24530.0,81.2766,81.3293,81.2539,81.3293,24530.0
2015-08-13 12:05:00,107.9,107.97,107.89,107.93,27408.0,81.3218,81.3745,81.3142,81.3444,27408.0
2015-08-13 12:10:00,107.94,108.07,107.91,107.97,30533.0,81.3519,81.4499,81.3293,81.3745,30533.0
2015-08-13 12:15:00,107.97,107.99,107.92,107.93,27586.0,81.3745,81.3896,81.3368,81.3444,27586.0
2015-08-13 12:20:00,107.92,108.06,107.92,108.05,22372.0,81.3368,81.4424,81.3368,81.4348,22372.0
2015-08-13 12:25:00,108.07,108.29,108.06,108.26,20464.0,81.4499,81.6157,81.4424,81.5931,20464.0
2015-08-13 12:30:00,108.25,108.41,108.23,108.41,17896.0,81.5856,81.7061,81.5705,81.7061,17896.0
2015-08-13 12:35:00,108.4,108.45,108.22,108.25,24901.0,81.6986,81.7363,81.563,81.5856,24901.0
2015-08-13 12:40:00,108.25,108.3,108.13,108.26,21416.0,81.5856,81.6232,81.4951,81.5931,21416.0
2015-08-13 12:45:00,108.28,108.4,108.27,108.38,13127.0,81.6082,81.6986,81.6006,81.6835,13127.0
2015-08-13 12:50:00,108.38,108.49,108.38,108.49,18714.0,81.6835,81.7664,81.6835,81.7664,18714.0
2015-08-13 12:55:00,108.47,108.5,108.44,108.44,13128.0,81.7514,81.774,81.7288,81.7288,13128.0
2015-08-13 13:00:00,108.43,108.43,108.3,108.32,18367.0,81.7212,81.7212,81.6232,81.6383,18367.0
2015-08-13 13:05:00,108.32,108.36,108.24,108.25,30579.0,81.6383,81.6685,81.578,81.5856,30579.0
2015-08-13 13:10:00,108.25,108.3,108.17,108.21,27038.0,81.5856,81.6232,81.5253,81.5554,27038.0
2015-08-13 13:15:00,108.21,108.37,108.2,108.34,23362.0,81.5554,81.676,81.5479,81.6534,23362.0
2015-08-13 13:20:00,108.37,108.45,108.35,108.35,13885.0,81.676,81.7363,81.6609,81.6609,13885.0
2015-08-13 13:25:00,108.35,108.35,108.27,108.31,20511.0,81.6609,81.6609,81.6006,81.6308,20511.0
2015-08-13 13:30:00,108.29,108.3,108.22,108.25,22901.0,81.6157,81.6232,81.563,81.5856,22901.0
2015-08-13 13:35:00,108.23,108.25,108.16,108.2,29584.0,81.5705,81.5856,81.5177,81.5479,29584.0
2015-08-13 13:40:00,108.21,108.21,107.99,108.0,24566.0,81.5554,81.5554,81.3896,81.3971,24566.0
2015-08-13 13:45:00,107.99,108.17,107.99,108.11,19360.0,81.3896,81.5253,81.3896,81.48,19360.0
2015-08-13 13:50:00,108.11,108.13,107.95,108.02,22802.0,81.48,81.4951,81.3595,81.4122,22802.0
2015-08-13 13:55:00,108.0,108.02,107.94,107.99,19822.0,81.3971,81.4122,81.3519,81.3896,19822.0
2015-08-13 14:00:00,107.98,108.13,107.98,108.08,31613.0,81.3821,81.4951,81.3821,81.4574,31613.0
2015-08-13 14:05:00,108.07,108.17,108.07,108.14,22517.0,81.4499,81.5253,81.4499,81.5027,22517.0
2015-08-13 14:10:00,108.12,108.14,108.04,108.1,20921.0,81.4876,81.5027,81.4273,81.4725,20921.0
2015-08-13 14:15:00,108.12,108.17,108.09,108.11,19276.0,81.4876,81.5253,81.465,81.48,19276.0
2015-08-13 14:20:00,108.11,108.12,108.05,108.06,22532.0,81.48,81.4876,81.4348,81.4424,22532.0
2015-08-13 14:25:00,108.06,108.09,108.04,108.07,23854.0,81.4424,81.465,81.4273,81.4499,23854.0
2015-08-13 14:30:00,108.08,108.13,108.07,108.12,28332.0,81.4574,81.4951,81.4499,81.4876,28332.0
2015-08-13 14:35:00,108.11,108.14,108.03,108.06,43618.0,81.48,81.5027,81.4198,81.4424,43618.0
2015-08-13 14:40:00,108.04,108.07,107.98,108.02,33654.0,81.4273,81.4499,81.3821,81.4122,33654.0
2015-08-13 14:45:00,108.01,108.04,108.0,108.03,36331.0,81.4047,81.4273,81.3971,81.4198,36331.0
2015-08-13 14:50:00,108.03,108.1,108.02,108.06,34512.0,81.4198,81.4725,81.4122,81.4424,34512.0
2015-08-13 14:55:00,108.06,108.07,108.01,108.04,25439.0,81.4424,81.4499,81.4047,81.4273,25439.0
2015-08-13 15:00:00,108.03,108.06,107.98,108.01,50035.0,81.4198,81.4424,81.3821,81.4047,50035.0
2015-08-13 15:05:00,108.01,108.02,107.91,107.91,46400.0,81.4047,81.4122,81.3293,81.3293,46400.0
2015-08-13 15:10:00,107.9,107.96,107.85,107.95,33304.0,81.3218,81.367,81.2841,81.3595,33304.0
2015-08-13 15:15:00,107.94,107.98,107.91,107.94,28800.0,81.3519,81.3821,81.3293,81.3519,28800.0
2015-08-13 15:20:00,107.92,107.94,107.77,107.8,41958.0,81.3368,81.3519,81.2238,81.2464,41958.0
2015-08-13 15:25:00,107.8,107.83,107.74,107.78,31627.0,81.2464,81.269,81.2012,81.2313,31627.0
2015-08-13 15:30:00,107.78,107.79,107.59,107.63,53682.0,81.2313,81.2389,81.0881,81.1183,53682.0
2015-08-13 15:35:00,107.62,107.65,107.48,107.56,61281.0,81.1107,81.1334,81.0052,81.0655,61281.0
2015-08-13 15:40:00,107.56,107.68,107.56,107.61,50878.0,81.0655,81.156,81.0655,81.1032,50878.0
2015-08-13 15:45:00,107.6,107.81,107.58,107.73,74837.0,81.0957,81.2539,81.0806,81.1936,74837.0
2015-08-13 15:50:00,107.72,107.77,107.69,107.75,75999.0,81.1861,81.2238,81.1635,81.2087,75999.0
2015-08-13 15:55:00,107.75,107.76,107.65,107.67,181407.0,81.2087,81.2163,81.1334,81.1484,181407.0
2015-08-14 09:30:00,107.77,108.11,107.77,108.0,81025.0,81.2238,81.48,81.2238,81.3971,81025.0
2015-08-14 09:35:00,107.95,108.04,107.75,107.84,26963.0,81.3595,81.4273,81.2087,81.2766,26963.0
2015-08-14 09:40:00,107.78,107.85,107.65,107.65,62599.0,81.2313,81.2841,81.1334,81.1334,62599.0
2015-08-14 09:45:00,107.63,107.69,107.5,107.51,26637.0,81.1183,81.1635,81.0203,81.0278,26637.0
2015-08-14 09:50:00,107.59,107.79,107.57,107.79,28242.0,81.0881,81.2389,81.0731,81.2389,28242.0
2015-08-14 09:55:00,107.74,107.8,107.71,107.8,12584.0,81.2012,81.2464,81.1786,81.2464,12584.0
2015-08-14 10:00:00,107.77,107.89,107.74,107.78,20459.0,81.2238,81.3142,81.2012,81.2313,20459.0
2015-08-14 10:05:00,107.78,107.78,107.35,107.44,31896.0,81.2313,81.2313,80.9073,80.9751,31896.0
2015-08-14 10:10:00,107.47,107.54,107.43,107.52,16526.0,80.9977,81.0505,80.9675,81.0354,16526.0
2015-08-14 10:15:00,107.5,107.84,107.49,107.76,21089.0,81.0203,81.2766,81.0128,81.2163,21089.0
2015-08-14 10:20:00,107.78,107.83,107.71,107.74,20138.0,81.2313,81.269,81.1786,81.2012,20138.0
2015-08-14 10:25:00,107.73,107.74,107.56,107.66,34206.0,81.1936,81.2012,81.0655,81.1409,34206.0
2015-08-14 10:30:00,107.67,107.74,107.62,107.69,17513.0,81.1484,81.2012,81.1107,81.1635,17513.0
2015-08-14 10:35:00,107.69,107.76,107.63,107.75,17459.0,81.1635,81.2163,81.1183,81.2087,17459.0
2015-08-14 10:40:00,107.77,107.79,107.68,107.71,15390.0,81.2238,81.2389,81.156,81.1786,15390.0
2015-08-14 10:45:00,107.69,107.69,107.51,107.56,23189.0,81.1635,81.1635,81.0278,81.0655,23189.0
2015-08-14 10:50:00,107.56,107.69,107.55,107.68,18111.0,81.0655,81.1635,81.058,81.156,18111.0
2015-08-14 10:55:00,107.69,107.74,107.58,107.61,14057.0,81.1635,81.2012,81.0806,81.1032,14057.0
2015-08-14 11:00:00,107.61,107.65,107.56,107.63,24021.0,81.1032,81.1334,81.0655,81.1183,24021.0
2015-08-14 11:05:00,107.61,107.62,107.47,107.49,16913.0,81.1032,81.1107,80.9977,81.0128,16913.0
2015-08-14 11:10:00,107.49,107.53,107.43,107.43,17973.0,81.0128,81.0429,80.9675,80.9675,17973.0
2015-08-14 11:15:00,107.42,107.45,107.38,107.43,17585.0,80.96,80.9826,80.9299,80.9675,17585.0
2015-08-14 11:20:00,107.43,107.43,107.33,107.36,29307.0,80.9675,80.9675,80.8922,80.9148,29307.0
2015-08-14 11:25:00,107.34,107.44,107.32,107.44,12722.0,80.8997,80.9751,80.8846,80.9751,12722.0
2015-08-14 11:30:00,107.44,107.47,107.35,107.41,12585.0,80.9751,80.9977,80.9073,80.9525,12585.0
2015-08-14 11:35:00,107.39,107.49,107.37,107.48,11734.0,80.9374,81.0128,80.9223,81.0052,11734.0
2015-08-14 11:40:00,107.48,107.57,107.45,107.52,17731.0,81.0052,81.0731,80.9826,81.0354,17731.0
2015-08-14 11:45:00,107.51,107.53,107.45,107.46,41146.0,81.0278,81.0429,80.9826,80.9902,41146.0
2015-08-14 11:50:00,107.46,107.51,107.45,107.48,12017.0,80.9902,81.0278,80.9826,81.0052,12017.0
2015-08-14 11:55:00,107.49,107.56,107.47,107.53,13097.0,81.0128,81.0655,80.9977,81.0429,13097.0
2015-08-14 12:00:00,107.52,107.53,107.47,107.5,17992.0,81.0354,81.0429,80.9977,81.0203,17992.0
2015-08-14 12:05:00,107.53,107.54,107.5,107.53,11586.0,81.0429,81.0505,81.0203,81.0429,11586.0
2015-08-14 12:10:00,107.54,107.56,107.52,107.52,5538.0,81.0505,81.0655,81.0354,81.0354,5538.0
2015-08-14 12:15:00,107.52,107.57,107.48,107.57,18460.0,81.0354,81.0731,81.0052,81.0731,18460.0
2015-08-14 12:20:00,107.57,107.64,107.57,107.62,11260.0,81.0731,81.1258,81.0731,81.1107,11260.0
2015-08-14 12:25:00,107.6,107.68,107.57,107.68,8051.0,81.0957,81.156,81.0731,81.156,8051.0
2015-08-14 12:30:00,107.68,107.87,107.67,107.86,12103.0,81.156,81.2992,81.1484,81.2916,12103.0
2015-08-14 12:35:00,107.87,107.92,107.83,107.83,10090.0,81.2992,81.3368,81.269,81.269,10090.0
2015-08-14 12:40:00,107.82,107.86,107.78,107.82,10770.0,81.2615,81.2916,81.2313,81.2615,10770.0
2015-08-14 12:45:00,107.79,107.79,107.63,107.65,13489.0,81.2389,81.2389,81.1183,81.1334,13489.0
2015-08-14 12:50:00,107.64,107.69,107.58,107.66,12219.0,81.1258,81.1635,81.0806,81.1409,12219.0
2015-08-14 12:55:00,107.66,107.78,107.66,107.77,9267.0,81.1409,81.2313,81.1409,81.2238,9267.0
2015-08-14 13:00:00,107.79,107.8,107.75,107.79,15372.0,81.2389,81.2464,81.2087,81.2389,15372.0
2015-08-14 13:05:00,107.79,107.83,107.74,107.8,11681.0,81.2389,81.269,81.2012,81.2464,11681.0
2015-08-14 13:10:00,107.8,107.88,107.77,107.88,19310.0,81.2464,81.3067,81.2238,81.3067,19310.0
2015-08-14 13:15:00,107.89,107.92,107.81,107.84,14127.0,81.3142,81.3368,81.2539,81.2766,14127.0
2015-08-14 13:20:00,107.86,107.9,107.84,107.87,10630.0,81.2916,81.3218,81.2766,81.2992,10630.0
2015-08-14 13:25:00,107.86,107.87,107.81,107.82,15060.0,81.2916,81.2992,81.2539,81.2615,15060.0
2015-08-14 13:30:00,107.84,107.9,107.84,107.89,8344.0,81.2766,81.3218,81.2766,81.3142,8344.0
2015-08-14 13:35:00,107.87,107.89,107.8,107.82,9644.0,81.2992,81.3142,81.2464,81.2615,9644.0
2015-08-14 13:40:00,107.81,107.82,107.78,107.8,11993.0,81.2539,81.2615,81.2313,81.2464,11993.0
2015-08-14 13:45:00,107.79,107.79,107.61,107.61,12706.0,81.2389,81.2389,81.1032,81.1032,12706.0
2015-08-14 13:50:00,107.62,107.68,107.59,107.67,10588.0,81.1107,81.156,81.0881,81.1484,10588.0
2015-08-14 13:55:00,107.67,107.72,107.65,107.69,11141.0,81.1484,81.1861,81.1334,81.1635,11141.0
2015-08-14 14:00:00,107.69,107.7,107.66,107.68,13072.0,81.1635,81.171,81.1409,81.156,13072.0
2015-08-14 14:05:00,107.69,107.7,107.6,107.62,14221.0,81.1635,81.171,81.0957,81.1107,14221.0
2015-08-14 14:10:00,107.63,107.66,107.61,107.65,11146.0,81.1183,81.1409,81.1032,81.1334,11146.0
2015-08-14 14:15:00,107.65,107.65,107.55,107.59,15110.0,81.1334,81.1334,81.058,81.0881,15110.0
2015-08-14 14:20:00,107.59,107.6,107.55,107.59,10560.0,81.0881,81.0957,81.058,81.0881,10560.0
2015-08-14 14:25:00,107.59,107.6,107.53,107.53,18009.0,81.0881,81.0957,81.0429,81.0429,18009.0
2015-08-14 14:30:00,107.55,107.6,107.47,107.57,21247.0,81.058,81.0957,80.9977,81.0731,21247.0
2015-08-14 14:35:00,107.58,107.59,107.52,107.56,14019.0,81.0806,81.0881,81.0354,81.0655,14019.0
2015-08-14 14:40:00,107.55,107.63,107.55,107.6,13180.0,81.058,81.1183,81.058,81.0957,13180.0
2015-08-14 14:45:00,107.61,107.61,107.54,107.54,13477.0,81.1032,81.1032,81.0505,81.0505,13477.0
2015-08-14 14:50:00,107.54,107.56,107.46,107.51,20588.0,81.0505,81.0655,80.9902,81.0278,20588.0
2015-08-14 14:55:00,107.49,107.54,107.48,107.54,16026.0,81.0128,81.0505,81.0052,81.0505,16026.0
2015-08-14 15:00:00,107.55,107.69,107.55,107.69,16694.0,81.058,81.1635,81.058,81.1635,16694.0
2015-08-14 15:05:00,107.7,107.73,107.67,107.71,16909.0,81.171,81.1936,81.1484,81.1786,16909.0
2015-08-14 15:10:00,107.71,107.73,107.67,107.73,17098.0,81.1786,81.1936,81.1484,81.1936,17098.0
2015-08-14 15:15:00,107.74,107.75,107.65,107.68,40293.0,81.2012,81.2087,81.1334,81.156,40293.0
2015-08-14 15:20:00,107.67,107.73,107.64,107.66,28410.0,81.1484,81.1936,81.1258,81.1409,28410.0
2015-08-14 15:25:00,107.66,107.66,107.55,107.57,32749.0,81.1409,81.1409,81.058,81.0731,32749.0
2015-08-14 15:30:00,107.57,107.62,107.55,107.6,32429.0,81.0731,81.1107,81.058,81.0957,32429.0
2015-08-14 15:35:00,107.6,107.66,107.59,107.6,18887.0,81.0957,81.1409,81.0881,81.0957,18887.0
2015-08-14 15:40:00,107.6,107.6,107.53,107.54,31827.0,81.0957,81.0957,81.0429,81.0505,31827.0
2015-08-14 15:45:00,107.54,107.71,107.54,107.68,48782.0,81.0505,81.1786,81.0505,81.156,48782.0
2015-08-14 15:50:00,107.68,107.69,107.65,107.65,42386.0,81.156,81.1635,81.1334,81.1334,42386.0
2015-08-14 15:55:00,107.65,107.74,107.61,107.68,153526.0,81.1334,81.2012,81.1032,81.156,153526.0
2015-08-17 09:30:00,107.07,107.31,107.01,107.16,124261.0,80.6962,80.8771,80.651,80.7641,124261.0
2015-08-17 09:35:00,107.21,107.39,107.16,107.27,28039.0,80.8017,80.9374,80.7641,80.847,28039.0
2015-08-17 09:40:00,107.25,107.27,106.99,107.15,43126.0,80.8319,80.847,80.6359,80.7565,43126.0
2015-08-17 09:45:00,107.2,107.2,107.08,107.08,19272.0,80.7942,80.7942,80.7038,80.7038,19272.0
2015-08-17 09:50:00,107.08,107.19,107.07,107.17,45627.0,80.7038,80.7867,80.6962,80.7716,45627.0
2015-08-17 09:55:00,107.17,107.3,107.14,107.25,31326.0,80.7716,80.8696,80.749,80.8319,31326.0
2015-08-17 10:00:00,107.24,107.32,107.18,107.31,17020.0,80.8243,80.8846,80.7791,80.8771,17020.0
2015-08-17 10:05:00,107.31,107.51,107.29,107.5,32327.0,80.8771,81.0278,80.862,81.0203,32327.0
2015-08-17 10:10:00,107.51,107.58,107.48,107.5,41524.0,81.0278,81.0806,81.0052,81.0203,41524.0
2015-08-17 10:15:00,107.49,107.86,107.49,107.78,39558.0,81.0128,81.2916,81.0128,81.2313,39558.0
2015-08-17 10:20:00,107.79,108.04,107.79,107.98,61124.0,81.2389,81.4273,81.2389,81.3821,61124.0
2015-08-17 10:25:00,107.98,108.03,107.94,107.95,15501.0,81.3821,81.4198,81.3519,81.3595,15501.0
2015-08-17 10:30:00,107.97,108.1,107.96,108.09,26451.0,81.3745,81.4725,81.367,81.465,26451.0
2015-08-17 10:35:00,108.1,108.21,108.09,108.15,95008.0,81.4725,81.5554,81.465,81.5102,95008.0
2015-08-17 10:40:00,108.14,108.2,108.04,108.04,49383.0,81.5027,81.5479,81.4273,81.4273,49383.0
2015-08-17 10:45:00,108.07,108.27,108.03,108.24,39508.0,81.4499,81.6006,81.4198,81.578,39508.0
2015-08-17 10:50:00,108.24,108.24,108.1,108.14,27056.0,81.578,81.578,81.4725,81.5027,27056.0
2015-08-17 10:55:00,108.15,108.26,108.14,108.26,22171.0,81.5102,81.5931,81.5027,81.5931,22171.0
2015-08-17 11:00:00,108.26,108.56,108.26,108.51,47004.0,81.5931,81.8192,81.5931,81.7815,47004.0
2015-08-17 11:05:00,108.55,108.71,108.53,108.71,58795.0,81.8117,81.9323,81.7966,81.9323,58795.0
2015-08-17 11:10:00,108.7,108.82,108.69,108.7,55642.0,81.9247,82.0152,81.9172,81.9247,55642.0
2015-08-17 11:15:00,108.71,108.73,108.46,108.48,21554.0,81.9323,81.9473,81.7438,81.7589,21554.0
2015-08-17 11:20:00,108.47,108.53,108.39,108.46,15362.0,81.7514,81.7966,81.6911,81.7438,15362.0
2015-08-17 11:25:00,108.46,108.48,108.31,108.31,22518.0,81.7438,81.7589,81.6308,81.6308,22518.0
2015-08-17 11:30:00,108.32,108.32,108.14,108.17,16460.0,81.6383,81.6383,81.5027,81.5253,16460.0
2015-08-17 11:35:00,108.17,108.2,108.13,108.19,12979.0,81.5253,81.5479,81.4951,81.5403,12979.0
2015-08-17 11:40:00,108.2,108.33,108.19,108.27,20301.0,81.5479,81.6459,81.5403,81.6006,20301.0
2015-08-17 11:45:00,108.28,108.34,108.23,108.23,13701.0,81.6082,81.6534,81.5705,81.5705,13701.0
2015-08-17 11:50:00,108.23,108.25,108.04,108.06,15340.0,81.5705,81.5856,81.4273,81.4424,15340.0
2015-08-17 11:55:00,108.07,108.12,108.05,108.11,12362.0,81.4499,81.4876,81.4348,81.48,12362.0
2015-08-17 12:00:00,108.11,108.18,108.06,108.06,12996.0,81.48,81.5328,81.4424,81.4424,12996.0
2015-08-17 12:05:00,108.06,108.17,108.06,108.13,9466.0,81.4424,81.5253,81.4424,81.4951,9466.0
2015-08-17 12:10:00,108.12,108.15,108.06,108.08,19168.0,81.4876,81.5102,81.4424,81.4574,19168.0
2015-08-17 12:15:00,108.09,108.15,108.05,108.06,14116.0,81.465,81.5102,81.4348,81.4424,14116.0
2015-08-17 12:20:00,108.05,108.16,108.03,108.16,13968.0,81.4348,81.5177,81.4198,81.5177,13968.0
2015-08-17 12:25:00,108.16,108.23,108.15,108.16,13920.0,81.5177,81.5705,81.5102,81.5177,13920.0
2015-08-17 12:30:00,108.17,108.25,108.14,108.18,13556.0,81.5253,81.5856,81.5027,81.5328,13556.0
2015-08-17 12:35:00,108.17,108.34,108.15,108.32,19331.0,81.5253,81.6534,81.5102,81.6383,19331.0
2015-08-17 12:40:00,108.33,108.35,108.3,108.32,9869.0,81.6459,81.6609,81.6232,81.6383,9869.0
2015-08-17 12:45:00,108.33,108.33,108.23,108.24,15247.0,81.6459,81.6459,81.5705,81.578,15247.0
2015-08-17 12:50:00,108.25,108.3,108.16,108.3,15907.0,81.5856,81.6232,81.5177,81.6232,15907.0
2015-08-17 12:55:00,108.29,108.39,108.29,108.38,17452.0,81.6157,81.6911,81.6157,81.6835,17452.0
2015-08-17 13:00:00,108.4,108.46,108.35,108.41,16792.0,81.6986,81.7438,81.6609,81.7061,16792.0
2015-08-17 13:05:00,108.42,108.43,108.34,108.39,13531.0,81.7137,81.7212,81.6534,81.6911,13531.0
2015-08-17 13:10:00,108.38,108.39,108.33,108.37,14542.0,81.6835,81.6911,81.6459,81.676,14542.0
2015-08-17 13:15:00,108.37,108.5,108.36,108.48,16240.0,81.676,81.774,81.6685,81.7589,16240.0
2015-08-17 13:20:00,108.47,108.47,108.42,108.45,11632.0,81.7514,81.7514,81.7137,81.7363,11632.0
2015-08-17 13:25:00,108.46,108.47,108.42,108.45,10924.0,81.7438,81.7514,81.7137,81.7363,10924.0
2015-08-17 13:30:00,108.44,108.45,108.35,108.4,15195.0,81.7288,81.7363,81.6609,81.6986,15195.0
2015-08-17 13:35:00,108.39,108.49,108.38,108.49,14883.0,81.6911,81.7664,81.6835,81.7664,14883.0
2015-08-17 13:40:00,108.48,108.56,108.46,108.48,21875.0,81.7589,81.8192,81.7438,81.7589,21875.0
2015-08-17 13:45:00,108.47,108.54,108.47,108.48,14749.0,81.7514,81.8041,81.7514,81.7589,14749.0
2015-08-17 13:50:00,108.47,108.51,108.46,108.49,10349.0,81.7514,81.7815,81.7438,81.7664,10349.0
2015-08-17 13:55:00,108.49,108.56,108.49,108.53,27722.0,81.7664,81.8192,81.7664,81.7966,27722.0
2015-08-17 14:00:00,108.53,108.58,108.53,108.55,17951.0,81.7966,81.8343,81.7966,81.8117,17951.0
2015-08-17 14:05:00,108.55,108.62,108.46,108.46,23042.0,81.8117,81.8644,81.7438,81.7438,23042.0
2015-08-17 14:10:00,108.47,108.53,108.46,108.52,8469.0,81.7514,81.7966,81.7438,81.7891,8469.0
2015-08-17 14:15:00,108.53,108.55,108.43,108.5,11953.0,81.7966,81.8117,81.7212,81.774,11953.0
2015-08-17 14:20:00,108.51,108.59,108.5,108.58,17366.0,81.7815,81.8418,81.774,81.8343,17366.0
2015-08-17 14:25:00,108.57,108.59,108.51,108.51,14654.0,81.8267,81.8418,81.7815,81.7815,14654.0
2015-08-17 14:30:00,108.51,108.56,108.49,108.56,12803.0,81.7815,81.8192,81.7664,81.8192,12803.0
2015-08-17 14:35:00,108.55,108.56,108.52,108.53,12786.0,81.8117,81.8192,81.7891,81.7966,12786.0
2015-08-17 14:40:00,108.53,108.65,108.53,108.62,21869.0,81.7966,81.887,81.7966,81.8644,21869.0
2015-08-17 14:45:00,108.63,108.66,108.61,108.63,20653.0,81.872,81.8946,81.8569,81.872,20653.0
2015-08-17 14:50:00,108.64,108.68,108.58,108.68,30103.0,81.8795,81.9096,81.8343,81.9096,30103.0
2015-08-17 14:55:00,108.67,108.75,108.64,108.73,28508.0,81.9021,81.9624,81.8795,81.9473,28508.0
2015-08-17 15:00:00,108.73,108.74,108.67,108.69,12189.0,81.9473,81.9549,81.9021,81.9172,12189.0
2015-08-17 15:05:00,108.68,108.71,108.65,108.66,16198.0,81.9096,81.9323,81.887,81.8946,16198.0
2015-08-17 15:10:00,108.66,108.67,108.62,108.63,12817.0,81.8946,81.9021,81.8644,81.872,12817.0
2015-08-17 15:15:00,108.63,108.63,108.54,108.58,15741.0,81.872,81.872,81.8041,81.8343,15741.0
2015-08-17 15:20:00,108.57,108.58,108.5,108.52,14614.0,81.8267,81.8343,81.774,81.7891,14614.0
2015-08-17 15:25:00,108.51,108.59,108.5,108.53,26997.0,81.7815,81.8418,81.774,81.7966,26997.0
2015-08-17 15:30:00,108.53,108.58,108.51,108.56,21941.0,81.7966,81.8343,81.7815,81.8192,21941.0
2015-08-17 15:35:00,108.56,108.57,108.52,108.56,21147.0,81.8192,81.8267,81.7891,81.8192,21147.0
2015-08-17 15:40:00,108.57,108.57,108.51,108.53,26160.0,81.8267,81.8267,81.7815,81.7966,26160.0
2015-08-17 15:45:00,108.5,108.68,108.48,108.68,56273.0,81.774,81.9096,81.7589,81.9096,56273.0
2015-08-17 15:50:00,108.68,108.77,108.67,108.71,137598.0,81.9096,81.9775,81.9021,81.9323,137598.0
2015-08-17 15:55:00,108.7,108.76,108.63,108.69,279010.0,81.9247,81.9699,81.872,81.9172,279010.0
2015-08-18 09:30:00,108.34,108.53,108.01,108.07,97504.0,81.6534,81.7966,81.4047,81.4499,97504.0
2015-08-18 09:35:00,108.11,108.66,108.11,108.32,40257.0,81.48,81.8946,81.48,81.6383,40257.0
2015-08-18 09:40:00,108.34,108.46,108.12,108.14,53709.0,81.6534,81.7438,81.4876,81.5027,53709.0
2015-08-18 09:45:00,108.17,108.23,107.9,108.23,74994.0,81.5253,81.5705,81.3218,81.5705,74994.0
2015-08-18 09:50:00,108.27,108.47,108.18,108.43,74636.0,81.6006,81.7514,81.5328,81.7212,74636.0
2015-08-18 09:55:00,108.42,108.85,108.21,108.81,227688.0,81.7137,82.0378,81.5554,82.0076,227688.0
2015-08-18 10:00:00,108.77,108.77,108.46,108.67,44363.0,81.9775,81.9775,81.7438,81.9021,44363.0
2015-08-18 10:05:00,108.63,108.68,108.52,108.53,41949.0,81.872,81.9096,81.7891,81.7966,41949.0
2015-08-18 10:10:00,108.53,108.61,108.45,108.6,36203.0,81.7966,81.8569,81.7363,81.8493,36203.0
2015-08-18 10:15:00,108.61,108.67,108.54,108.63,44332.0,81.8569,81.9021,81.8041,81.872,44332.0
2015-08-18 10:20:00,108.64,108.65,108.52,108.57,25791.0,81.8795,81.887,81.7891,81.8267,25791.0
2015-08-18 10:25:00,108.56,108.64,108.51,108.53,37741.0,81.8192,81.8795,81.7815,81.7966,37741.0
2015-08-18 10:30:00,108.54,108.57,108.33,108.34,29763.0,81.8041,81.8267,81.6459,81.6534,29763.0
2015-08-18 10:35:00,108.34,108.39,108.28,108.37,13172.0,81.6534,81.6911,81.6082,81.676,13172.0
2015-08-18 10:40:00,108.35,108.36,108.29,108.32,19315.0,81.6609,81.6685,81.6157,81.6383,19315.0
2015-08-18 10:45:00,108.34,108.5,108.34,108.39,35442.0,81.6534,81.774,81.6534,81.6911,35442.0
2015-08-18 10:50:00,108.38,108.41,108.34,108.38,17953.0,81.6835,81.7061,81.6534,81.6835,17953.0
2015-08-18 10:55:00,108.37,108.43,108.34,108.37,29024.0,81.676,81.7212,81.6534,81.676,29024.0
2015-08-18 11:00:00,108.35,108.39,108.23,108.24,41676.0,81.6609,81.6911,81.5705,81.578,41676.0
2015-08-18 11:05:00,108.22,108.28,108.19,108.23,20112.0,81.563,81.6082,81.5403,81.5705,20112.0
2015-08-18 11:10:00,108.24,108.38,108.24,108.35,19545.0,81.578,81.6835,81.578,81.6609,19545.0
2015-08-18 11:15:00,108.33,108.43,108.3,108.38,63986.0,81.6459,81.7212,81.6232,81.6835,63986.0
2015-08-18 11:20:00,108.38,108.43,108.31,108.31,23092.0,81.6835,81.7212,81.6308,81.6308,23092.0
2015-08-18 11:25:00,108.31,108.32,108.19,108.19,20980.0,81.6308,81.6383,81.5403,81.5403,20980.0
2015-08-18 11:30:00,108.2,108.22,108.1,108.12,22156.0,81.5479,81.563,81.4725,81.4876,22156.0
2015-08-18 11:35:00,108.1,108.13,108.07,108.08,18327.0,81.4725,81.4951,81.4499,81.4574,18327.0
2015-08-18 11:40:00,108.09,108.21,108.07,108.19,14409.0,81.465,81.5554,81.4499,81.5403,14409.0
2015-08-18 11:45:00,108.18,108.19,108.11,108.12,12706.0,81.5328,81.5403,81.48,81.4876,12706.0
2015-08-18 11:50:00,108.11,108.17,108.09,108.16,14715.0,81.48,81.5253,81.465,81.5177,14715.0
2015-08-18 11:55:00,108.15,108.19,108.14,108.15,15067.0,81.5102,81.5403,81.5027,81.5102,15067.0
2015-08-18 12:00:00,108.15,108.16,108.1,108.11,21492.0,81.5102,81.5177,81.4725,81.48,21492.0
2015-08-18 12:05:00,108.11,108.14,108.08,108.14,12826.0,81.48,81.5027,81.4574,81.5027,12826.0
2015-08-18 12:10:00,108.15,108.22,108.15,108.2,36684.0,81.5102,81.563,81.5102,81.5479,36684.0
2015-08-18 12:15:00,108.21,108.21,108.06,108.06,18171.0,81.5554,81.5554,81.4424,81.4424,18171.0
2015-08-18 12:20:00,108.05,108.11,108.05,108.11,9701.0,81.4348,81.48,81.4348,81.48,9701.0
2015-08-18 12:25:00,108.1,108.16,108.1,108.1,10017.0,81.4725,81.5177,81.4725,81.4725,10017.0
2015-08-18 12:30:00,108.11,108.11,108.05,108.09,13485.0,81.48,81.48,81.4348,81.465,13485.0
2015-08-18 12:35:00,108.09,108.25,108.08,108.25,21074.0,81.465,81.5856,81.4574,81.5856,21074.0
2015-08-18 12:40:00,108.22,108.29,108.17,108.21,61112.0,81.563,81.6157,81.5253,81.5554,61112.0
2015-08-18 12:45:00,108.22,108.29,108.22,108.27,9137.0,81.563,81.6157,81.563,81.6006,9137.0
2015-08-18 12:50:00,108.29,108.4,108.29,108.36,12762.0,81.6157,81.6986,81.6157,81.6685,12762.0
2015-08-18 12:55:00,108.36,108.36,108.29,108.3,22127.0,81.6685,81.6685,81.6157,81.6232,22127.0
2015-08-18 13:00:00,108.29,108.29,108.17,108.25,16151.0,81.6157,81.6157,81.5253,81.5856,16151.0
2015-08-18 13:05:00,108.25,108.33,108.24,108.31,9428.0,81.5856,81.6459,81.578,81.6308,9428.0
2015-08-18 13:10:00,108.32,108.4,108.31,108.4,14347.0,81.6383,81.6986,81.6308,81.6986,14347.0
2015-08-18 13:15:00,108.39,108.44,108.38,108.42,15722.0,81.6911,81.7288,81.6835,81.7137,15722.0
2015-08-18 13:20:00,108.42,108.49,108.38,108.49,12050.0,81.7137,81.7664,81.6835,81.7664,12050.0
2015-08-18 13:25:00,108.49,108.56,108.47,108.5,15461.0,81.7664,81.8192,81.7514,81.774,15461.0
2015-08-18 13:30:00,108.5,108.57,108.49,108.56,14167.0,81.774,81.8267,81.7664,81.8192,14167.0
2015-08-18 13:35:00,108.55,108.62,108.54,108.59,19298.0,81.8117,81.8644,81.8041,81.8418,19298.0
2015-08-18 13:40:00,108.58,108.59,108.54,108.56,14775.0,81.8343,81.8418,81.8041,81.8192,14775.0
2015-08-18 13:45:00,108.55,108.56,108.41,108.41,14406.0,81.8117,81.8192,81.7061,81.7061,14406.0
2015-08-18 13:50:00,108.4,108.49,108.36,108.46,14097.0,81.6986,81.7664,81.6685,81.7438,14097.0
2015-08-18 13:55:00,108.47,108.52,108.43,108.51,13449.0,81.7514,81.7891,81.7212,81.7815,13449.0
2015-08-18 14:00:00,108.5,108.5,108.38,108.4,30983.0,81.774,81.774,81.6835,81.6986,30983.0
2015-08-18 14:05:00,108.4,108.49,108.4,108.46,15907.0,81.6986,81.7664,81.6986,81.7438,15907.0
2015-08-18 14:10:00,108.45,108.57,108.45,108.56,13598.0,81.7363,81.8267,81.7363,81.8192,13598.0
2015-08-18 14:15:00,108.57,108.57,108.45,108.46,16819.0,81.8267,81.8267,81.7363,81.7438,16819.0
2015-08-18 14:20:00,108.46,108.46,108.37,108.4,13829.0,81.7438,81.7438,81.676,81.6986,13829.0
2015-08-18 14:25:00,108.4,108.43,108.35,108.41,23778.0,81.6986,81.7212,81.6609,81.7061,23778.0
2015-08-18 14:30:00,108.41,108.42,108.32,108.33,17199.0,81.7061,81.7137,81.6383,81.6459,17199.0
2015-08-18 14:35:00,108.31,108.35,108.27,108.3,23460.0,81.6308,81.6609,81.6006,81.6232,23460.0
2015-08-18 14:40:00,108.3,108.37,108.23,108.24,28254.0,81.6232,81.676,81.5705,81.578,28254.0
2015-08-18 14:45:00,108.26,108.34,108.22,108.31,15286.0,81.5931,81.6534,81.563,81.6308,15286.0
2015-08-18 14:50:00,108.31,108.32,108.21,108.22,22184.0,81.6308,81.6383,81.5554,81.563,22184.0
2015-08-18 14:55:00,108.23,108.27,108.2,108.24,20783.0,81.5705,81.6006,81.5479,81.578,20783.0
2015-08-18 15:00:00,108.24,108.32,108.24,108.28,23127.0,81.578,81.6383,81.578,81.6082,23127.0
2015-08-18 15:05:00,108.28,108.36,108.27,108.36,23479.0,81.6082,81.6685,81.6006,81.6685,23479.0
2015-08-18 15:10:00,108.35,108.38,108.3,108.36,34368.0,81.6609,81.6835,81.6232,81.6685,34368.0
2015-08-18 15:15:00,108.36,108.4,108.35,108.36,22164.0,81.6685,81.6986,81.6609,81.6685,22164.0
2015-08-18 15:20:00,108.36,108.39,108.33,108.35,41621.0,81.6685,81.6911,81.6459,81.6609,41621.0
2015-08-18 15:25:00,108.35,108.45,108.34,108.44,39034.0,81.6609,81.7363,81.6534,81.7288,39034.0
2015-08-18 15:30:00,108.44,108.46,108.38,108.39,32595.0,81.7288,81.7438,81.6835,81.6911,32595.0
2015-08-18 15:35:00,108.39,108.5,108.37,108.48,36227.0,81.6911,81.774,81.676,81.7589,36227.0
2015-08-18 15:40:00,108.46,108.51,108.35,108.48,41452.0,81.7438,81.7815,81.6609,81.7589,41452.0
2015-08-18 15:45:00,108.47,108.62,108.44,108.57,82138.0,81.7514,81.8644,81.7288,81.8267,82138.0
2015-08-18 15:50:00,108.57,108.57,108.5,108.54,59668.0,81.8267,81.8267,81.774,81.8041,59668.0
2015-08-18 15:55:00,108.54,108.63,108.45,108.46,210299.0,81.8041,81.872,81.7363,81.7438,210299.0
2015-08-19 09:30:00,108.07,108.25,107.42,107.47,128856.0,81.4499,81.5856,80.96,80.9977,128856.0
2015-08-19 09:35:00,107.43,107.67,107.26,107.55,40936.0,80.9675,81.1484,80.8394,81.058,40936.0
2015-08-19 09:40:00,107.6,107.66,107.44,107.46,29424.0,81.0957,81.1409,80.9751,80.9902,29424.0
2015-08-19 09:45:00,107.52,107.66,107.37,107.42,47583.0,81.0354,81.1409,80.9223,80.96,47583.0
2015-08-19 09:50:00,107.43,107.45,107.29,107.34,38409.0,80.9675,80.9826,80.862,80.8997,38409.0
2015-08-19 09:55:00,107.36,107.36,107.08,107.1,61485.0,80.9148,80.9148,80.7038,80.7188,61485.0
2015-08-19 10:00:00,107.1,107.51,107.08,107.51,41935.0,80.7188,81.0278,80.7038,81.0278,41935.0
2015-08-19 10:05:00,107.49,107.52,107.38,107.42,51659.0,81.0128,81.0354,80.9299,80.96,51659.0
2015-08-19 10:10:00,107.4,107.43,107.26,107.28,41782.0,80.9449,80.9675,80.8394,80.8545,41782.0
2015-08-19 10:15:00,107.26,107.31,107.05,107.1,62350.0,80.8394,80.8771,80.6811,80.7188,62350.0
2015-08-19 10:20:00,107.1,107.14,107.05,107.12,50551.0,80.7188,80.749,80.6811,80.7339,50551.0
2015-08-19 10:25:00,107.11,107.24,107.08,107.14,50550.0,80.7264,80.8243,80.7038,80.749,50550.0
2015-08-19 10:30:00,107.14,107.17,107.06,107.13,34053.0,80.749,80.7716,80.6887,80.7414,34053.0
2015-08-19 10:35:00,107.14,107.16,107.01,107.1,58512.0,80.749,80.7641,80.651,80.7188,58512.0
2015-08-19 10:40:00,107.1,107.12,106.8,106.83,73410.0,80.7188,80.7339,80.4927,80.5153,73410.0
2015-08-19 10:45:00,106.84,106.94,106.73,106.85,64291.0,80.5229,80.5982,80.44,80.5304,64291.0
2015-08-19 10:50:00,106.86,106.93,106.63,106.66,64166.0,80.538,80.5907,80.3646,80.3872,64166.0
2015-08-19 10:55:00,106.64,106.74,106.6,106.69,49094.0,80.3721,80.4475,80.342,80.4098,49094.0
2015-08-19 11:00:00,106.71,106.92,106.7,106.84,50784.0,80.4249,80.5832,80.4174,80.5229,50784.0
2015-08-19 11:05:00,106.82,106.82,106.68,106.69,25664.0,80.5078,80.5078,80.4023,80.4098,25664.0
2015-08-19 11:10:00,106.7,106.82,106.66,106.79,32945.0,80.4174,80.5078,80.3872,80.4852,32945.0
2015-08-19 11:15:00,106.79,106.8,106.69,106.73,49897.0,80.4852,80.4927,80.4098,80.44,49897.0
2015-08-19 11:20:00,106.73,106.8,106.72,106.8,42698.0,80.44,80.4927,80.4324,80.4927,42698.0
2015-08-19 11:25:00,106.8,106.86,106.66,106.77,69817.0,80.4927,80.538,80.3872,80.4701,69817.0
2015-08-19 11:30:00,106.77,106.85,106.7,106.82,32877.0,80.4701,80.5304,80.4174,80.5078,32877.0
2015-08-19 11:35:00,106.82,106.96,106.76,106.96,28079.0,80.5078,80.6133,80.4626,80.6133,28079.0
2015-08-19 11:40:00,106.95,106.95,106.82,106.86,18527.0,80.6058,80.6058,80.5078,80.538,18527.0
2015-08-19 11:45:00,106.86,106.86,106.75,106.75,22230.0,80.538,80.538,80.455,80.455,22230.0
2015-08-19 11:50:00,106.76,106.89,106.75,106.85,23956.0,80.4626,80.5606,80.455,80.5304,23956.0
2015-08-19 11:55:00,106.85,107.06,106.84,107.01,34025.0,80.5304,80.6887,80.5229,80.651,34025.0
2015-08-19 12:00:00,107.01,107.01,106.89,106.9,21176.0,80.651,80.651,80.5606,80.5681,21176.0
2015-08-19 12:05:00,106.9,106.93,106.87,106.9,19816.0,80.5681,80.5907,80.5455,80.5681,19816.0
2015-08-19 12:10:00,106.91,106.99,106.88,106.94,24568.0,80.5756,80.6359,80.553,80.5982,24568.0
2015-08-19 12:15:00,106.93,106.93,106.79,106.85,24704.0,80.5907,80.5907,80.4852,80.5304,24704.0
2015-08-19 12:20:00,106.84,106.91,106.8,106.87,17614.0,80.5229,80.5756,80.4927,80.5455,17614.0
2015-08-19 12:25:00,106.88,106.91,106.84,106.85,14486.0,80.553,80.5756,80.5229,80.5304,14486.0
2015-08-19 12:30:00,106.86,107.01,106.83,107.01,26168.0,80.538,80.651,80.5153,80.651,26168.0
2015-08-19 12:35:00,106.99,107.08,106.95,107.08,19752.0,80.6359,80.7038,80.6058,80.7038,19752.0
2015-08-19 12:40:00,107.09,107.19,107.01,107.04,38045.0,80.7113,80.7867,80.651,80.6736,38045.0
2015-08-19 12:45:00,107.05,107.1,107.01,107.1,25207.0,80.6811,80.7188,80.651,80.7188,25207.0
2015-08-19 12:50:00,107.09,107.17,107.01,107.17,29512.0,80.7113,80.7716,80.651,80.7716,29512.0
2015-08-19 12:55:00,107.17,107.19,107.03,107.04,16719.0,80.7716,80.7867,80.6661,80.6736,16719.0
2015-08-19 13:00:00,107.04,107.07,106.94,107.05,23680.0,80.6736,80.6962,80.5982,80.6811,23680.0
2015-08-19 13:05:00,107.03,107.12,107.03,107.07,26028.0,80.6661,80.7339,80.6661,80.6962,26028.0
2015-08-19 13:10:00,107.07,107.19,107.04,107.14,25309.0,80.6962,80.7867,80.6736,80.749,25309.0
2015-08-19 13:15:00,107.15,107.22,107.09,107.2,25794.0,80.7565,80.8093,80.7113,80.7942,25794.0
2015-08-19 13:20:00,107.18,107.28,107.14,107.21,25259.0,80.7791,80.8545,80.749,80.8017,25259.0
2015-08-19 13:25:00,107.21,107.24,107.02,107.04,26573.0,80.8017,80.8243,80.6585,80.6736,26573.0
2015-08-19 13:30:00,107.02,107.14,107.0,107.09,38041.0,80.6585,80.749,80.6435,80.7113,38041.0
2015-08-19 13:35:00,107.09,107.17,106.94,107.03,41177.0,80.7113,80.7716,80.5982,80.6661,41177.0
2015-08-19 13:40:00,107.04,107.21,107.01,107.18,28849.0,80.6736,80.8017,80.651,80.7791,28849.0
2015-08-19 13:45:00,107.18,107.38,107.08,107.24,40329.0,80.7791,80.9299,80.7038,80.8243,40329.0
2015-08-19 13:50:00,107.25,107.26,107.15,107.22,32092.0,80.8319,80.8394,80.7565,80.8093,32092.0
2015-08-19 13:55:00,107.22,107.22,107.03,107.09,50641.0,80.8093,80.8093,80.6661,80.7113,50641.0
2015-08-19 14:00:00,107.08,107.35,107.06,107.3,47528.0,80.7038,80.9073,80.6887,80.8696,47528.0
2015-08-19 14:05:00,107.27,107.53,107.25,107.48,57383.0,80.847,81.0429,80.8319,81.0052,57383.0
2015-08-19 14:10:00,107.49,107.96,107.46,107.83,60238.0,81.0128,81.367,80.9902,81.269,60238.0
2015-08-19 14:15:00,107.83,107.88,107.65,107.66,103201.0,81.269,81.3067,81.1334,81.1409,103201.0
2015-08-19 14:20:00,107.64,107.67,107.57,107.61,54710.0,81.1258,81.1484,81.0731,81.1032,54710.0
2015-08-19 14:25:00,107.61,107.61,107.46,107.49,34857.0,81.1032,81.1032,80.9902,81.0128,34857.0
2015-08-19 14:30:00,107.5,107.55,107.4,107.43,40672.0,81.0203,81.058,80.9449,80.9675,40672.0
2015-08-19 14:35:00,107.43,107.51,107.41,107.49,34789.0,80.9675,81.0278,80.9525,81.0128,34789.0
2015-08-19 14:40:00,107.48,107.51,107.28,107.28,31542.0,81.0052,81.0278,80.8545,80.8545,31542.0
2015-08-19 14:45:00,107.3,107.37,107.19,107.36,35519.0,80.8696,80.9223,80.7867,80.9148,35519.0
2015-08-19 14:50:00,107.36,107.36,107.11,107.15,43032.0,80.9148,80.9148,80.7264,80.7565,43032.0
2015-08-19 14:55:00,107.15,107.15,106.92,106.98,39203.0,80.7565,80.7565,80.5832,80.6284,39203.0
2015-08-19 15:00:00,107.0,107.0,106.86,106.92,38638.0,80.6435,80.6435,80.538,80.5832,38638.0
2015-08-19 15:05:00,106.93,107.09,106.9,107.08,83447.0,80.5907,80.7113,80.5681,80.7038,83447.0
2015-08-19 15:10:00,107.08,107.08,106.89,106.94,75398.0,80.7038,80.7038,80.5606,80.5982,75398.0
2015-08-19 15:15:00,106.93,106.96,106.83,106.93,47957.0,80.5907,80.6133,80.5153,80.5907,47957.0
2015-08-19 15:20:00,106.93,107.12,106.9,107.04,55008.0,80.5907,80.7339,80.5681,80.6736,55008.0
2015-08-19 15:25:00,107.06,107.08,106.91,106.94,75690.0,80.6887,80.7038,80.5756,80.5982,75690.0
2015-08-19 15:30:00,106.94,107.01,106.9,106.91,88657.0,80.5982,80.651,80.5681,80.5756,88657.0
2015-08-19 15:35:00,106.91,106.96,106.79,106.83,68728.0,80.5756,80.6133,80.4852,80.5153,68728.0
2015-08-19 15:40:00,106.83,107.02,106.83,106.95,72639.0,80.5153,80.6585,80.5153,80.6058,72639.0
2015-08-19 15:45:00,106.95,107.01,106.91,106.99,140022.0,80.6058,80.651,80.5756,80.6359,140022.0
2015-08-19 15:50:00,106.99,107.1,106.95,107.09,154061.0,80.6359,80.7188,80.6058,80.7113,154061.0
2015-08-19 15:55:00,107.09,107.1,106.78,106.78,161749.0,80.7113,80.7188,80.4777,80.4777,161749.0
2015-08-20 09:30:00,106.4,107.01,106.35,106.55,167131.0,80.1913,80.651,80.1536,80.3043,167131.0
2015-08-20 09:35:00,106.57,106.99,106.44,106.93,63459.0,80.3194,80.6359,80.2214,80.5907,63459.0
2015-08-20 09:40:00,106.92,107.24,106.92,107.07,52406.0,80.5832,80.8243,80.5832,80.6962,52406.0
2015-08-20 09:45:00,107.08,107.14,106.83,107.01,87643.0,80.7038,80.749,80.5153,80.651,87643.0
2015-08-20 09:50:00,107.01,107.02,106.59,106.66,57853.0,80.651,80.6585,80.3345,80.3872,57853.0
2015-08-20 09:55:00,106.68,107.01,106.66,106.95,63770.0,80.4023,80.651,80.3872,80.6058,63770.0
2015-08-20 10:00:00,106.96,107.06,106.72,106.84,96058.0,80.6133,80.6887,80.4324,80.5229,96058.0
2015-08-20 10:05:00,106.81,107.0,106.75,106.96,55967.0,80.5003,80.6435,80.455,80.6133,55967.0
2015-08-20 10:10:00,106.94,107.06,106.9,106.98,46621.0,80.5982,80.6887,80.5681,80.6284,46621.0
2015-08-20 10:15:00,106.99,107.09,106.89,106.94,72782.0,80.6359,80.7113,80.5606,80.5982,72782.0
2015-08-20 10:20:00,106.92,107.0,106.8,106.8,71744.0,80.5832,80.6435,80.4927,80.4927,71744.0
2015-08-20 10:25:00,106.81,106.97,106.74,106.94,58658.0,80.5003,80.6209,80.4475,80.5982,58658.0
2015-08-20 10:30:00,106.93,107.03,106.78,107.01,52107.0,80.5907,80.6661,80.4777,80.651,52107.0
2015-08-20 10:35:00,107.01,107.2,106.94,107.14,56509.0,80.651,80.7942,80.5982,80.749,56509.0
2015-08-20 10:40:00,107.14,107.15,107.04,107.13,42407.0,80.749,80.7565,80.6736,80.7414,42407.0
2015-08-20 10:45:00,107.13,107.24,107.04,107.2,53910.0,80.7414,80.8243,80.6736,80.7942,53910.0
2015-08-20 10:50:00,107.21,107.47,107.17,107.4,47925.0,80.8017,80.9977,80.7716,80.9449,47925.0
2015-08-20 10:55:00,107.41,107.55,107.2,107.24,38303.0,80.9525,81.058,80.7942,80.8243,38303.0
2015-08-20 11:00:00,107.26,107.33,107.17,107.33,28410.0,80.8394,80.8922,80.7716,80.8922,28410.0
2015-08-20 11:05:00,107.33,107.33,107.11,107.11,29619.0,80.8922,80.8922,80.7264,80.7264,29619.0
2015-08-20 11:10:00,107.1,107.2,107.08,107.13,49284.0,80.7188,80.7942,80.7038,80.7414,49284.0
2015-08-20 11:15:00,107.1,107.16,106.92,106.94,38546.0,80.7188,80.7641,80.5832,80.5982,38546.0
2015-08-20 11:20:00,106.94,107.2,106.92,107.18,42996.0,80.5982,80.7942,80.5832,80.7791,42996.0
2015-08-20 11:25:00,107.17,107.22,107.09,107.12,29759.0,80.7716,80.8093,80.7113,80.7339,29759.0
2015-08-20 11:30:00,107.12,107.16,107.07,107.11,39140.0,80.7339,80.7641,80.6962,80.7264,39140.0
2015-08-20 11:35:00,107.09,107.13,106.98,107.11,34332.0,80.7113,80.7414,80.6284,80.7264,34332.0
2015-08-20 11:40:00,107.11,107.22,107.09,107.2,20564.0,80.7264,80.8093,80.7113,80.7942,20564.0
2015-08-20 11:45:00,107.21,107.26,107.11,107.23,22629.0,80.8017,80.8394,80.7264,80.8168,22629.0
2015-08-20 11:50:00,107.23,107.23,107.12,107.15,44223.0,80.8168,80.8168,80.7339,80.7565,44223.0
2015-08-20 11:55:00,107.14,107.39,107.14,107.33,31812.0,80.749,80.9374,80.749,80.8922,31812.0
2015-08-20 12:00:00,107.33,107.34,107.16,107.2,41626.0,80.8922,80.8997,80.7641,80.7942,41626.0
2015-08-20 12:05:00,107.2,107.39,107.13,107.36,40635.0,80.7942,80.9374,80.7414,80.9148,40635.0
2015-08-20 12:10:00,107.35,107.37,107.24,107.25,22140.0,80.9073,80.9223,80.8243,80.8319,22140.0
2015-08-20 12:15:00,107.24,107.25,107.08,107.2,31612.0,80.8243,80.8319,80.7038,80.7942,31612.0
2015-08-20 12:20:00,107.21,107.21,106.97,106.99,31213.0,80.8017,80.8017,80.6209,80.6359,31213.0
2015-08-20 12:25:00,106.97,107.06,106.93,107.04,22702.0,80.6209,80.6887,80.5907,80.6736,22702.0
2015-08-20 12:30:00,107.04,107.08,106.98,106.99,20897.0,80.6736,80.7038,80.6284,80.6359,20897.0
2015-08-20 12:35:00,107.0,107.09,106.95,106.98,21712.0,80.6435,80.7113,80.6058,80.6284,21712.0
2015-08-20 12:40:00,106.96,107.04,106.91,106.97,25639.0,80.6133,80.6736,80.5756,80.6209,25639.0
2015-08-20 12:45:00,106.96,106.96,106.71,106.81,31711.0,80.6133,80.6133,80.4249,80.5003,31711.0
2015-08-20 12:50:00,106.83,106.84,106.65,106.65,22047.0,80.5153,80.5229,80.3797,80.3797,22047.0
2015-08-20 12:55:00,106.65,106.69,106.49,106.62,32894.0,80.3797,80.4098,80.2591,80.3571,32894.0
2015-08-20 13:00:00,106.62,106.62,106.54,106.56,27630.0,80.3571,80.3571,80.2968,80.3118,27630.0
2015-08-20 13:05:00,106.57,106.63,106.55,106.58,30311.0,80.3194,80.3646,80.3043,80.3269,30311.0
2015-08-20 13:10:00,106.57,106.7,106.51,106.67,32098.0,80.3194,80.4174,80.2742,80.3948,32098.0
2015-08-20 13:15:00,106.67,106.93,106.67,106.93,43729.0,80.3948,80.5907,80.3948,80.5907,43729.0
2015-08-20 13:20:00,106.94,107.03,106.92,106.94,38216.0,80.5982,80.6661,80.5832,80.5982,38216.0
2015-08-20 13:25:00,106.92,107.1,106.85,106.96,28366.0,80.5832,80.7188,80.5304,80.6133,28366.0
2015-08-20 13:30:00,106.95,107.07,106.89,106.96,39995.0,80.6058,80.6962,80.5606,80.6133,39995.0
2015-08-20 13:35:00,106.96,106.98,106.87,106.9,35279.0,80.6133,80.6284,80.5455,80.5681,35279.0
2015-08-20 13:40:00,106.9,106.91,106.76,106.83,36876.0,80.5681,80.5756,80.4626,80.5153,36876.0
2015-08-20 13:45:00,106.85,106.93,106.71,106.91,26644.0,80.5304,80.5907,80.4249,80.5756,26644.0
2015-08-20 13:50:00,106.9,106.99,106.9,106.93,20995.0,80.5681,80.6359,80.5681,80.5907,20995.0
2015-08-20 13:55:00,106.93,107.0,106.9,106.98,20597.0,80.5907,80.6435,80.5681,80.6284,20597.0
2015-08-20 14:00:00,106.95,106.98,106.84,106.85,20109.0,80.6058,80.6284,80.5229,80.5304,20109.0
2015-08-20 14:05:00,106.85,106.87,106.76,106.77,25527.0,80.5304,80.5455,80.4626,80.4701,25527.0
2015-08-20 14:10:00,106.77,106.84,106.71,106.78,37920.0,80.4701,80.5229,80.4249,80.4777,37920.0
2015-08-20 14:15:00,106.78,106.82,106.62,106.79,61643.0,80.4777,80.5078,80.3571,80.4852,61643.0
2015-08-20 14:20:00,106.77,106.81,106.73,106.75,51108.0,80.4701,80.5003,80.44,80.455,51108.0
2015-08-20 14:25:00,106.74,106.74,106.48,106.5,47520.0,80.4475,80.4475,80.2516,80.2666,47520.0
2015-08-20 14:30:00,106.5,106.55,106.43,106.5,76232.0,80.2666,80.3043,80.2139,80.2666,76232.0
2015-08-20 14:35:00,106.51,106.55,106.45,106.51,51913.0,80.2742,80.3043,80.2289,80.2742,51913.0
2015-08-20 14:40:00,106.51,106.55,106.4,106.55,54696.0,80.2742,80.3043,80.1913,80.3043,54696.0
2015-08-20 14:45:00,106.54,106.58,106.48,106.5,48774.0,80.2968,80.3269,80.2516,80.2666,48774.0
2015-08-20 14:50:00,106.5,106.65,106.5,106.58,24389.0,80.2666,80.3797,80.2666,80.3269,24389.0
2015-08-20 14:55:00,106.57,106.63,106.49,106.55,30109.0,80.3194,80.3646,80.2591,80.3043,30109.0
2015-08-20 15:00:00,106.55,106.65,106.5,106.6,53020.0,80.3043,80.3797,80.2666,80.342,53020.0
2015-08-20 15:05:00,106.61,106.66,106.54,106.66,39719.0,80.3495,80.3872,80.2968,80.3872,39719.0
2015-08-20 15:10:00,106.65,106.72,106.55,106.59,41264.0,80.3797,80.4324,80.3043,80.3345,41264.0
2015-08-20 15:15:00,106.56,106.63,106.45,106.5,53059.0,80.3118,80.3646,80.2289,80.2666,53059.0
2015-08-20 15:20:00,106.5,106.58,106.49,106.52,35711.0,80.2666,80.3269,80.2591,80.2817,35711.0
2015-08-20 15:25:00,106.52,106.63,106.43,106.63,40378.0,80.2817,80.3646,80.2139,80.3646,40378.0
2015-08-20 15:30:00,106.62,106.77,106.61,106.67,53929.0,80.3571,80.4701,80.3495,80.3948,53929.0
2015-08-20 15:35:00,106.67,106.74,106.54,106.55,55791.0,80.3948,80.4475,80.2968,80.3043,55791.0
2015-08-20 15:40:00,106.56,106.62,106.46,106.59,52853.0,80.3118,80.3571,80.2365,80.3345,52853.0
2015-08-20 15:45:00,106.59,106.6,106.34,106.41,111715.0,80.3345,80.342,80.146,80.1988,111715.0
2015-08-20 15:50:00,106.41,106.41,106.21,106.21,109431.0,80.1988,80.1988,80.0481,80.0481,109431.0
2015-08-20 15:55:00,106.21,106.24,106.02,106.03,282697.0,80.0481,80.0707,79.9049,79.9124,282697.0
2015-08-21 09:30:00,104.98,105.23,104.2,104.42,491919.0,79.121,79.3095,78.5332,78.699,491919.0
2015-08-21 09:35:00,104.47,104.69,104.2,104.44,147858.0,78.7367,78.9025,78.5332,78.7141,147858.0
2015-08-21 09:40:00,104.44,104.5,103.85,104.05,134014.0,78.7141,78.7593,78.2694,78.4201,134014.0
2015-08-21 09:45:00,104.03,104.03,103.8,104.0,109856.0,78.405,78.405,78.2317,78.3824,109856.0
2015-08-21 09:50:00,104.0,104.35,103.96,104.16,99085.0,78.3824,78.6462,78.3523,78.503,99085.0
2015-08-21 09:55:00,104.15,104.3,104.09,104.19,66299.0,78.4955,78.6085,78.4503,78.5256,66299.0
2015-08-21 10:00:00,104.21,104.6,104.13,104.57,76694.0,78.5407,78.8346,78.4804,78.812,76694.0
2015-08-21 10:05:00,104.59,104.81,104.57,104.7,68892.0,78.8271,78.9929,78.812,78.91,68892.0
2015-08-21 10:10:00,104.7,104.71,104.33,104.34,64687.0,78.91,78.9175,78.6311,78.6387,64687.0
2015-08-21 10:15:00,104.34,104.42,104.2,104.21,37661.0,78.6387,78.699,78.5332,78.5407,37661.0
2015-08-21 10:20:00,104.21,104.3,104.13,104.2,54542.0,78.5407,78.6085,78.4804,78.5332,54542.0
2015-08-21 10:25:00,104.13,104.19,104.02,104.09,47600.0,78.4804,78.5256,78.3975,78.4503,47600.0
2015-08-21 10:30:00,104.09,104.21,104.04,104.07,58479.0,78.4503,78.5407,78.4126,78.4352,58479.0
2015-08-21 10:35:00,104.08,104.09,103.84,103.95,58912.0,78.4427,78.4503,78.2618,78.3447,58912.0
2015-08-21 10:40:00,103.95,104.1,103.95,104.05,42830.0,78.3447,78.4578,78.3447,78.4201,42830.0
2015-08-21 10:45:00,104.02,104.17,103.88,103.91,54279.0,78.3975,78.5106,78.292,78.3146,54279.0
2015-08-21 10:50:00,103.92,104.09,103.89,103.99,58180.0,78.3221,78.4503,78.2995,78.3749,58180.0
2015-08-21 10:55:00,103.99,104.02,103.77,103.91,87421.0,78.3749,78.3975,78.2091,78.3146,87421.0
2015-08-21 11:00:00,103.91,104.02,103.88,103.91,53687.0,78.3146,78.3975,78.292,78.3146,53687.0
2015-08-21 11:05:00,103.9,103.97,103.84,103.94,57207.0,78.3071,78.3598,78.2618,78.3372,57207.0
2015-08-21 11:10:00,103.91,103.95,103.55,103.69,120820.0,78.3146,78.3447,78.0433,78.1488,120820.0
2015-08-21 11:15:00,103.68,103.73,103.64,103.66,36600.0,78.1413,78.1789,78.1111,78.1262,36600.0
2015-08-21 11:20:00,103.68,103.69,103.38,103.52,93729.0,78.1413,78.1488,77.9152,78.0207,93729.0
2015-08-21 11:25:00,103.51,103.82,103.48,103.71,73558.0,78.0131,78.2468,77.9905,78.1639,73558.0
2015-08-21 11:30:00,103.71,103.8,103.59,103.67,83565.0,78.1639,78.2317,78.0734,78.1337,83565.0
2015-08-21 11:35:00,103.66,103.68,103.38,103.43,77150.0,78.1262,78.1413,77.9152,77.9528,77150.0
2015-08-21 11:40:00,103.43,103.64,103.37,103.58,41154.0,77.9528,78.1111,77.9076,78.0659,41154.0
2015-08-21 11:45:00,103.56,103.69,103.53,103.66,30733.0,78.0508,78.1488,78.0282,78.1262,30733.0
2015-08-21 11:50:00,103.67,103.78,103.56,103.7,37128.0,78.1337,78.2166,78.0508,78.1563,37128.0
2015-08-21 11:55:00,103.73,103.94,103.7,103.91,43005.0,78.1789,78.3372,78.1563,78.3146,43005.0
2015-08-21 12:00:00,103.9,103.99,103.76,103.99,35018.0,78.3071,78.3749,78.2016,78.3749,35018.0
2015-08-21 12:05:00,103.98,104.13,103.91,104.07,46470.0,78.3674,78.4804,78.3146,78.4352,46470.0
2015-08-21 12:10:00,104.07,104.17,103.88,103.9,34762.0,78.4352,78.5106,78.292,78.3071,34762.0
2015-08-21 12:15:00,103.89,104.0,103.77,103.9,30441.0,78.2995,78.3824,78.2091,78.3071,30441.0
2015-08-21 12:20:00,103.89,103.94,103.69,103.69,32131.0,78.2995,78.3372,78.1488,78.1488,32131.0
2015-08-21 12:25:00,103.68,103.87,103.68,103.69,28567.0,78.1413,78.2845,78.1413,78.1488,28567.0
2015-08-21 12:30:00,103.74,103.88,103.72,103.74,31232.0,78.1865,78.292,78.1714,78.1865,31232.0
2015-08-21 12:35:00,103.76,103.79,103.55,103.56,51149.0,78.2016,78.2242,78.0433,78.0508,51149.0
2015-08-21 12:40:00,103.55,103.56,103.29,103.39,38610.0,78.0433,78.0508,77.8473,77.9227,38610.0
2015-08-21 12:45:00,103.37,103.57,103.34,103.47,53078.0,77.9076,78.0584,77.885,77.983,53078.0
2015-08-21 12:50:00,103.45,103.5,103.34,103.44,76714.0,77.9679,78.0056,77.885,77.9604,76714.0
2015-08-21 12:55:00,103.44,103.44,103.22,103.22,49892.0,77.9604,77.9604,77.7946,77.7946,49892.0
2015-08-21 13:00:00,103.22,103.37,103.06,103.2,66355.0,77.7946,77.9076,77.674,77.7795,66355.0
2015-08-21 13:05:00,103.18,103.3,103.12,103.28,31382.0,77.7644,77.8549,77.7192,77.8398,31382.0
2015-08-21 13:10:00,103.27,103.44,103.25,103.4,41170.0,77.8322,77.9604,77.8172,77.9302,41170.0
2015-08-21 13:15:00,103.39,103.45,103.27,103.42,51407.0,77.9227,77.9679,77.8322,77.9453,51407.0
2015-08-21 13:20:00,103.42,103.68,103.41,103.67,35509.0,77.9453,78.1413,77.9378,78.1337,35509.0
2015-08-21 13:25:00,103.66,103.8,103.63,103.8,69402.0,78.1262,78.2317,78.1036,78.2317,69402.0
2015-08-21 13:30:00,103.79,103.84,103.62,103.68,75836.0,78.2242,78.2618,78.096,78.1413,75836.0
2015-08-21 13:35:00,103.68,103.94,103.63,103.91,45487.0,78.1413,78.3372,78.1036,78.3146,45487.0
2015-08-21 13:40:00,103.9,103.98,103.86,103.9,52739.0,78.3071,78.3674,78.2769,78.3071,52739.0
2015-08-21 13:45:00,103.88,103.9,103.75,103.85,67324.0,78.292,78.3071,78.194,78.2694,67324.0
2015-08-21 13:50:00,103.86,103.9,103.7,103.8,56592.0,78.2769,78.3071,78.1563,78.2317,56592.0
2015-08-21 13:55:00,103.81,104.04,103.8,104.03,50571.0,78.2392,78.4126,78.2317,78.405,50571.0
2015-08-21 14:00:00,104.03,104.22,104.02,104.16,48930.0,78.405,78.5482,78.3975,78.503,48930.0
2015-08-21 14:05:00,104.14,104.14,103.89,103.93,54586.0,78.4879,78.4879,78.2995,78.3297,54586.0
2015-08-21 14:10:00,103.91,103.92,103.8,103.85,39627.0,78.3146,78.3221,78.2317,78.2694,39627.0
2015-08-21 14:15:00,103.86,103.95,103.62,103.67,63628.0,78.2769,78.3447,78.096,78.1337,63628.0
2015-08-21 14:20:00,103.69,103.75,103.5,103.53,48460.0,78.1488,78.194,78.0056,78.0282,48460.0
2015-08-21 14:25:00,103.52,103.54,103.41,103.46,48498.0,78.0207,78.0357,77.9378,77.9754,48498.0
2015-08-21 14:30:00,103.48,103.61,103.47,103.53,49772.0,77.9905,78.0885,77.983,78.0282,49772.0
2015-08-21 14:35:00,103.54,103.54,103.3,103.33,51403.0,78.0357,78.0357,77.8549,77.8775,51403.0
2015-08-21 14:40:00,103.32,103.33,103.11,103.15,34545.0,77.8699,77.8775,77.7117,77.7418,34545.0
2015-08-21 14:45:00,103.14,103.15,102.9,102.9,71995.0,77.7343,77.7418,77.5534,77.5534,71995.0
2015-08-21 14:50:00,102.88,102.94,102.76,102.85,74111.0,77.5383,77.5835,77.4479,77.5157,74111.0
2015-08-21 14:55:00,102.84,103.08,102.8,102.95,72663.0,77.5082,77.6891,77.478,77.5911,72663.0
2015-08-21 15:00:00,102.93,103.1,102.91,103.05,63544.0,77.576,77.7041,77.5609,77.6664,63544.0
2015-08-21 15:05:00,103.04,103.1,102.86,102.86,89805.0,77.6589,77.7041,77.5232,77.5232,89805.0
2015-08-21 15:10:00,102.86,102.88,102.48,102.49,105256.0,77.5232,77.5383,77.2368,77.2444,105256.0
2015-08-21 15:15:00,102.49,102.54,101.05,102.43,379443.0,77.2444,77.2821,76.1591,77.1992,379443.0
2015-08-21 15:20:00,102.44,102.69,102.38,102.63,112159.0,77.2067,77.3951,77.1615,77.3499,112159.0
2015-08-21 15:25:00,102.61,102.63,102.46,102.59,94611.0,77.3348,77.3499,77.2218,77.3197,94611.0
2015-08-21 15:30:00,102.59,102.59,102.35,102.44,180197.0,77.3197,77.3197,77.1389,77.2067,180197.0
2015-08-21 15:35:00,102.43,102.63,102.28,102.61,117155.0,77.1992,77.3499,77.0861,77.3348,117155.0
2015-08-21 15:40:00,102.6,102.86,102.6,102.73,117785.0,77.3273,77.5232,77.3273,77.4253,117785.0
2015-08-21 15:45:00,102.74,103.02,102.64,102.98,228896.0,77.4328,77.6438,77.3574,77.6137,228896.0
2015-08-21 15:50:00,102.98,103.07,102.54,102.54,271147.0,77.6137,77.6815,77.2821,77.2821,271147.0
2015-08-21 15:55:00,102.54,102.71,102.26,102.33,519303.0,77.2821,77.4102,77.071,77.1238,519303.0
2015-08-24 09:30:00,96.45,96.45,81.38,81.38,909422.0,72.6922,72.6922,61.3343,61.3343,909422.0
2015-08-24 09:35:00,82.0,90.2,81.37,90.2,327812.0,61.8015,67.9817,61.3267,67.9817,327812.0
2015-08-24 09:40:00,96.55,104.08,90.2,104.08,464879.0,72.7675,78.4427,67.9817,78.4427,464879.0
2015-08-24 09:45:00,103.89,104.21,97.03,99.0,688861.0,78.2995,78.5407,73.1293,74.614,688861.0
2015-08-24 09:50:00,99.0,99.22,98.46,98.63,224788.0,74.614,74.7799,74.2071,74.3352,224788.0
2015-08-24 09:55:00,98.62,99.24,98.49,99.09,324792.0,74.3276,74.7949,74.2297,74.6819,324792.0
2015-08-24 10:00:00,99.03,99.98,98.5,99.96,118536.0,74.6367,75.3527,74.2372,75.3376,118536.0
2015-08-24 10:05:00,99.92,99.92,98.73,99.43,169580.0,75.3074,75.3074,74.4106,74.9381,169580.0
2015-08-24 10:10:00,99.43,100.64,99.41,100.21,285783.0,74.9381,75.8501,74.9231,75.526,285783.0
2015-08-24 10:15:00,100.21,100.46,100.06,100.24,130595.0,75.526,75.7144,75.4129,75.5486,130595.0
2015-08-24 10:20:00,100.24,101.96,100.2,101.76,320781.0,75.5486,76.8449,75.5185,76.6942,320781.0
2015-08-24 10:25:00,101.76,102.0,101.32,101.34,215577.0,76.6942,76.8751,76.3626,76.3777,215577.0
2015-08-24 10:30:00,101.33,101.35,100.5,100.5,157998.0,76.3701,76.3852,75.7446,75.7446,157998.0
2015-08-24 10:35:00,100.51,101.36,100.5,101.13,209709.0,75.7521,76.3927,75.7446,76.2194,209709.0
2015-08-24 10:40:00,101.07,102.04,101.01,101.96,110461.0,76.1742,76.9052,76.1289,76.8449,110461.0
2015-08-24 10:45:00,101.96,102.58,101.94,102.55,160595.0,76.8449,77.3122,76.8299,77.2896,160595.0
2015-08-24 10:50:00,102.54,102.59,102.44,102.45,140960.0,77.2821,77.3197,77.2067,77.2142,140960.0
2015-08-24 10:55:00,102.44,102.45,102.07,102.11,207475.0,77.2067,77.2142,76.9278,76.958,207475.0
2015-08-24 11:00:00,102.11,102.18,101.56,101.56,170527.0,76.958,77.0107,76.5435,76.5435,170527.0
2015-08-24 11:05:00,101.56,101.56,100.69,100.8,153850.0,76.5435,76.5435,75.8878,75.9707,153850.0
2015-08-24 11:10:00,100.8,100.98,100.5,100.96,122190.0,75.9707,76.1063,75.7446,76.0913,122190.0
2015-08-24 11:15:00,100.97,101.06,100.88,100.99,131848.0,76.0988,76.1666,76.031,76.1139,131848.0
2015-08-24 11:20:00,101.0,101.1,100.94,101.04,86879.0,76.1214,76.1968,76.0762,76.1515,86879.0
2015-08-24 11:25:00,101.03,101.18,100.99,101.03,71737.0,76.144,76.2571,76.1139,76.144,71737.0
2015-08-24 11:30:00,101.03,101.03,100.86,100.89,148492.0,76.144,76.144,76.0159,76.0385,148492.0
2015-08-24 11:35:00,100.89,101.0,100.86,100.99,133245.0,76.0385,76.1214,76.0159,76.1139,133245.0
2015-08-24 11:40:00,100.99,101.51,100.92,101.45,134012.0,76.1139,76.5058,76.0611,76.4606,134012.0
2015-08-24 11:45:00,101.44,101.76,101.44,101.66,82879.0,76.453,76.6942,76.453,76.6188,82879.0
2015-08-24 11:50:00,101.66,102.69,101.65,102.57,92734.0,76.6188,77.3951,76.6113,77.3047,92734.0
2015-08-24 11:55:00,102.58,102.93,102.49,102.7,161364.0,77.3122,77.576,77.2444,77.4027,161364.0
2015-08-24 12:00:00,102.67,102.86,101.54,101.57,118844.0,77.38,77.5232,76.5284,76.551,118844.0
2015-08-24 12:05:00,101.57,101.97,101.3,101.95,120202.0,76.551,76.8525,76.3475,76.8374,120202.0
2015-08-24 12:10:00,101.95,102.24,101.9,101.93,80511.0,76.8374,77.056,76.7997,76.8223,80511.0
2015-08-24 12:15:00,101.93,102.36,101.86,102.31,71979.0,76.8223,77.1464,76.7696,77.1087,71979.0
2015-08-24 12:20:00,102.31,102.64,102.3,102.63,72652.0,77.1087,77.3574,77.1012,77.3499,72652.0
2015-08-24 12:25:00,102.64,102.86,102.62,102.83,59962.0,77.3574,77.5232,77.3424,77.5006,59962.0
2015-08-24 12:30:00,102.83,102.83,102.51,102.61,96578.0,77.5006,77.5006,77.2595,77.3348,96578.0
2015-08-24 12:35:00,102.61,102.69,102.46,102.47,72465.0,77.3348,77.3951,77.2218,77.2293,72465.0
2015-08-24 12:40:00,102.46,102.69,102.46,102.68,87221.0,77.2218,77.3951,77.2218,77.3876,87221.0
2015-08-24 12:45:00,102.69,102.78,102.49,102.54,146841.0,77.3951,77.4629,77.2444,77.2821,146841.0
2015-08-24 12:50:00,102.53,102.54,102.12,102.16,113032.0,77.2745,77.2821,76.9655,76.9957,113032.0
2015-08-24 12:55:00,102.14,102.5,102.07,102.48,85032.0,76.9806,77.2519,76.9278,77.2368,85032.0
2015-08-24 13:00:00,102.47,102.97,102.47,102.96,64920.0,77.2293,77.6061,77.2293,77.5986,64920.0
2015-08-24 13:05:00,102.95,103.12,102.95,103.0,95306.0,77.5911,77.7192,77.5911,77.6288,95306.0
2015-08-24 13:10:00,102.99,103.0,102.98,102.99,39814.0,77.6212,77.6288,77.6137,77.6212,39814.0
2015-08-24 13:15:00,102.99,102.99,102.97,102.97,55789.0,77.6212,77.6212,77.6061,77.6061,55789.0
2015-08-24 13:20:00,102.98,102.98,102.43,102.45,106374.0,77.6137,77.6137,77.1992,77.2142,106374.0
2015-08-24 13:25:00,102.45,102.53,102.18,102.47,73459.0,77.2142,77.2745,77.0107,77.2293,73459.0
2015-08-24 13:30:00,102.46,102.54,102.44,102.52,57257.0,77.2218,77.2821,77.2067,77.267,57257.0
2015-08-24 13:35:00,102.52,102.53,102.5,102.52,52017.0,77.267,77.2745,77.2519,77.267,52017.0
2015-08-24 13:40:00,102.51,102.78,102.51,102.53,101277.0,77.2595,77.4629,77.2595,77.2745,101277.0
2015-08-24 13:45:00,102.53,102.67,102.49,102.63,88847.0,77.2745,77.38,77.2444,77.3499,88847.0
2015-08-24 13:50:00,102.63,102.63,102.56,102.59,66820.0,77.3499,77.3499,77.2971,77.3197,66820.0
2015-08-24 13:55:00,102.59,102.67,102.23,102.23,140183.0,77.3197,77.38,77.0484,77.0484,140183.0
2015-08-24 14:00:00,102.24,102.24,101.55,101.75,94316.0,77.056,77.056,76.5359,76.6867,94316.0
2015-08-24 14:05:00,101.72,101.72,101.06,101.07,55115.0,76.664,76.664,76.1666,76.1742,55115.0
2015-08-24 14:10:00,101.05,101.26,100.95,100.98,118939.0,76.1591,76.3174,76.0837,76.1063,118939.0
2015-08-24 14:15:00,101.0,101.55,100.84,101.5,105836.0,76.1214,76.5359,76.0008,76.4982,105836.0
2015-08-24 14:20:00,101.51,101.71,101.36,101.59,56609.0,76.5058,76.6565,76.3927,76.5661,56609.0
2015-08-24 14:25:00,101.59,101.59,101.43,101.51,45927.0,76.5661,76.5661,76.4455,76.5058,45927.0
2015-08-24 14:30:00,101.52,101.69,101.48,101.56,136226.0,76.5133,76.6414,76.4832,76.5435,136226.0
2015-08-24 14:35:00,101.55,101.74,101.54,101.7,82067.0,76.5359,76.6791,76.5284,76.649,82067.0
2015-08-24 14:40:00,101.69,101.7,101.36,101.68,128995.0,76.6414,76.649,76.3927,76.6339,128995.0
2015-08-24 14:45:00,101.66,101.78,101.59,101.6,65019.0,76.6188,76.7093,76.5661,76.5736,65019.0
2015-08-24 14:50:00,101.59,101.6,100.5,100.5,187699.0,76.5661,76.5736,75.7446,75.7446,187699.0
2015-08-24 14:55:00,100.51,100.67,99.63,99.73,207853.0,75.7521,75.8727,75.0889,75.1642,207853.0
2015-08-24 15:00:00,99.74,100.14,99.5,100.04,174682.0,75.1718,75.4732,74.9909,75.3979,174682.0
2015-08-24 15:05:00,100.05,100.33,99.97,100.32,109928.0,75.4054,75.6164,75.3451,75.6089,109928.0
2015-08-24 15:10:00,100.32,100.33,100.18,100.19,121758.0,75.6089,75.6164,75.5034,75.5109,121758.0
2015-08-24 15:15:00,100.19,100.29,100.06,100.09,155091.0,75.5109,75.5863,75.4129,75.4356,155091.0
2015-08-24 15:20:00,100.09,100.09,99.88,99.96,183749.0,75.4356,75.4356,75.2773,75.3376,183749.0
2015-08-24 15:25:00,99.95,100.2,99.85,100.0,144771.0,75.33,75.5185,75.2547,75.3677,144771.0
2015-08-24 15:30:00,100.01,100.04,99.75,100.0,166520.0,75.3753,75.3979,75.1793,75.3677,166520.0
2015-08-24 15:35:00,99.99,101.07,99.94,101.05,114728.0,75.3602,76.1742,75.3225,76.1591,114728.0
2015-08-24 15:40:00,101.04,101.62,100.68,101.62,138390.0,76.1515,76.5887,75.8802,76.5887,138390.0
2015-08-24 15:45:00,101.59,102.08,101.33,101.33,132527.0,76.5661,76.9354,76.3701,76.3701,132527.0
2015-08-24 15:50:00,101.31,101.46,101.07,101.36,163779.0,76.355,76.4681,76.1742,76.3927,163779.0
2015-08-24 15:55:00,101.34,101.35,100.25,100.25,305355.0,76.3777,76.3852,75.5561,75.5561,305355.0
2015-08-25 09:30:00,104.29,104.29,103.0,103.03,406178.0,78.601,78.601,77.6288,77.6514,406178.0
2015-08-25 09:35:00,103.06,103.61,103.01,103.52,169014.0,77.674,78.0885,77.6363,78.0207,169014.0
2015-08-25 09:40:00,103.55,103.63,103.16,103.38,150058.0,78.0433,78.1036,77.7493,77.9152,150058.0
2015-08-25 09:45:00,103.35,103.74,103.3,103.52,151741.0,77.8925,78.1865,77.8549,78.0207,151741.0
2015-08-25 09:50:00,103.52,103.72,103.42,103.51,139609.0,78.0207,78.1714,77.9453,78.0131,139609.0
2015-08-25 09:55:00,103.5,103.63,103.4,103.51,90850.0,78.0056,78.1036,77.9302,78.0131,90850.0
2015-08-25 10:00:00,103.51,103.74,103.2,103.56,76976.0,78.0131,78.1865,77.7795,78.0508,76976.0
2015-08-25 10:05:00,103.58,103.63,103.29,103.51,73673.0,78.0659,78.1036,77.8473,78.0131,73673.0
2015-08-25 10:10:00,103.5,103.69,103.25,103.66,102032.0,78.0056,78.1488,77.8172,78.1262,102032.0
2015-08-25 10:15:00,103.67,103.83,103.49,103.52,74246.0,78.1337,78.2543,77.9981,78.0207,74246.0
2015-08-25 10:20:00,103.53,103.56,103.35,103.36,63376.0,78.0282,78.0508,77.8925,77.9001,63376.0
2015-08-25 10:25:00,103.36,103.4,103.14,103.4,78222.0,77.9001,77.9302,77.7343,77.9302,78222.0
2015-08-25 10:30:00,103.39,103.4,103.16,103.22,64978.0,77.9227,77.9302,77.7493,77.7946,64978.0
2015-08-25 10:35:00,103.22,103.24,103.1,103.15,80686.0,77.7946,77.8096,77.7041,77.7418,80686.0
2015-08-25 10:40:00,103.16,103.36,103.09,103.23,83881.0,77.7493,77.9001,77.6966,77.8021,83881.0
2015-08-25 10:45:00,103.23,103.25,103.02,103.18,78493.0,77.8021,77.8172,77.6438,77.7644,78493.0
2015-08-25 10:50:00,103.15,103.37,103.15,103.31,51545.0,77.7418,77.9076,77.7418,77.8624,51545.0
2015-08-25 10:55:00,103.3,103.31,103.17,103.29,50141.0,77.8549,77.8624,77.7569,77.8473,50141.0
2015-08-25 11:00:00,103.28,103.48,103.27,103.43,46943.0,77.8398,77.9905,77.8322,77.9528,46943.0
2015-08-25 11:05:00,103.43,103.76,103.43,103.76,65525.0,77.9528,78.2016,77.9528,78.2016,65525.0
2015-08-25 11:10:00,103.77,104.37,103.77,104.31,109177.0,78.2091,78.6613,78.2091,78.6161,109177.0
2015-08-25 11:15:00,104.32,104.38,104.04,104.04,59819.0,78.6236,78.6688,78.4126,78.4126,59819.0
2015-08-25 11:20:00,104.04,104.41,104.04,104.07,76254.0,78.4126,78.6914,78.4126,78.4352,76254.0
2015-08-25 11:25:00,104.08,104.11,103.95,103.95,51438.0,78.4427,78.4653,78.3447,78.3447,51438.0
2015-08-25 11:30:00,103.94,103.94,103.63,103.81,44535.0,78.3372,78.3372,78.1036,78.2392,44535.0
2015-08-25 11:35:00,103.82,103.86,103.47,103.49,45576.0,78.2468,78.2769,77.983,77.9981,45576.0
2015-08-25 11:40:00,103.49,103.54,103.29,103.3,65359.0,77.9981,78.0357,77.8473,77.8549,65359.0
2015-08-25 11:45:00,103.29,103.45,103.29,103.42,54128.0,77.8473,77.9679,77.8473,77.9453,54128.0
2015-08-25 11:50:00,103.43,103.46,103.3,103.31,56540.0,77.9528,77.9754,77.8549,77.8624,56540.0
2015-08-25 11:55:00,103.31,103.41,103.25,103.37,54647.0,77.8624,77.9378,77.8172,77.9076,54647.0
2015-08-25 12:00:00,103.37,103.42,103.25,103.28,57494.0,77.9076,77.9453,77.8172,77.8398,57494.0
2015-08-25 12:05:00,103.28,103.35,103.22,103.34,40106.0,77.8398,77.8925,77.7946,77.885,40106.0
2015-08-25 12:10:00,103.32,103.44,103.32,103.43,36800.0,77.8699,77.9604,77.8699,77.9528,36800.0
2015-08-25 12:15:00,103.44,103.49,103.24,103.27,51817.0,77.9604,77.9981,77.8096,77.8322,51817.0
2015-08-25 12:20:00,103.26,103.49,103.26,103.43,40694.0,77.8247,77.9981,77.8247,77.9528,40694.0
2015-08-25 12:25:00,103.41,103.43,103.35,103.4,47747.0,77.9378,77.9528,77.8925,77.9302,47747.0
2015-08-25 12:30:00,103.4,103.43,103.37,103.42,27072.0,77.9302,77.9528,77.9076,77.9453,27072.0
2015-08-25 12:35:00,103.42,103.42,103.24,103.28,30058.0,77.9453,77.9453,77.8096,77.8398,30058.0
2015-08-25 12:40:00,103.27,103.42,103.27,103.41,25013.0,77.8322,77.9453,77.8322,77.9378,25013.0
2015-08-25 12:45:00,103.42,103.47,103.35,103.45,60881.0,77.9453,77.983,77.8925,77.9679,60881.0
2015-08-25 12:50:00,103.45,103.52,103.4,103.4,29553.0,77.9679,78.0207,77.9302,77.9302,29553.0
2015-08-25 12:55:00,103.41,103.5,103.4,103.45,95849.0,77.9378,78.0056,77.9302,77.9679,95849.0
2015-08-25 13:00:00,103.45,103.49,103.38,103.49,113861.0,77.9679,77.9981,77.9152,77.9981,113861.0
2015-08-25 13:05:00,103.48,103.53,103.47,103.48,63896.0,77.9905,78.0282,77.983,77.9905,63896.0
2015-08-25 13:10:00,103.47,103.52,103.39,103.42,92147.0,77.983,78.0207,77.9227,77.9453,92147.0
2015-08-25 13:15:00,103.41,103.43,103.25,103.27,59077.0,77.9378,77.9528,77.8172,77.8322,59077.0
2015-08-25 13:20:00,103.27,103.34,103.25,103.31,61686.0,77.8322,77.885,77.8172,77.8624,61686.0
2015-08-25 13:25:00,103.31,103.32,103.19,103.2,143389.0,77.8624,77.8699,77.772,77.7795,143389.0
2015-08-25 13:30:00,103.2,103.2,103.0,103.06,122586.0,77.7795,77.7795,77.6288,77.674,122586.0
2015-08-25 13:35:00,103.07,103.28,103.06,103.27,65165.0,77.6815,77.8398,77.674,77.8322,65165.0
2015-08-25 13:40:00,103.26,103.27,103.23,103.23,73026.0,77.8247,77.8322,77.8021,77.8021,73026.0
2015-08-25 13:45:00,103.24,103.24,103.06,103.23,86617.0,77.8096,77.8096,77.674,77.8021,86617.0
2015-08-25 13:50:00,103.23,103.44,103.21,103.35,45652.0,77.8021,77.9604,77.787,77.8925,45652.0
2015-08-25 13:55:00,103.36,103.5,103.36,103.5,48785.0,77.9001,78.0056,77.9001,78.0056,48785.0
2015-08-25 14:00:00,103.49,103.49,103.29,103.29,56334.0,77.9981,77.9981,77.8473,77.8473,56334.0
2015-08-25 14:05:00,103.28,103.3,102.91,102.92,78778.0,77.8398,77.8549,77.5609,77.5685,78778.0
2015-08-25 14:10:00,102.92,103.01,102.89,102.96,56775.0,77.5685,77.6363,77.5459,77.5986,56775.0
2015-08-25 14:15:00,102.96,103.13,102.95,103.1,59047.0,77.5986,77.7267,77.5911,77.7041,59047.0
2015-08-25 14:20:00,103.09,103.27,103.05,103.05,48018.0,77.6966,77.8322,77.6664,77.6664,48018.0
2015-08-25 14:25:00,103.04,103.15,103.0,103.09,51339.0,77.6589,77.7418,77.6288,77.6966,51339.0
2015-08-25 14:30:00,103.08,103.23,103.08,103.19,42516.0,77.6891,77.8021,77.6891,77.772,42516.0
2015-08-25 14:35:00,103.2,103.21,103.05,103.06,38376.0,77.7795,77.787,77.6664,77.674,38376.0
2015-08-25 14:40:00,103.05,103.21,103.05,103.09,46748.0,77.6664,77.787,77.6664,77.6966,46748.0
2015-08-25 14:45:00,103.09,103.38,103.0,103.38,51386.0,77.6966,77.9152,77.6288,77.9152,51386.0
2015-08-25 14:50:00,103.39,103.62,103.39,103.59,53107.0,77.9227,78.096,77.9227,78.0734,53107.0
2015-08-25 14:55:00,103.58,103.84,103.58,103.77,68442.0,78.0659,78.2618,78.0659,78.2091,68442.0
2015-08-25 15:00:00,103.76,103.91,103.75,103.78,67528.0,78.2016,78.3146,78.194,78.2166,67528.0
2015-08-25 15:05:00,103.78,103.78,103.5,103.54,67344.0,78.2166,78.2166,78.0056,78.0357,67344.0
2015-08-25 15:10:00,103.54,103.54,103.39,103.39,47938.0,78.0357,78.0357,77.9227,77.9227,47938.0
2015-08-25 15:15:00,103.39,103.39,102.71,102.71,104705.0,77.9227,77.9227,77.4102,77.4102,104705.0
2015-08-25 15:20:00,102.71,102.72,102.21,102.27,126189.0,77.4102,77.4177,77.0334,77.0786,126189.0
2015-08-25 15:25:00,102.27,102.36,102.09,102.14,113369.0,77.0786,77.1464,76.9429,76.9806,113369.0
2015-08-25 15:30:00,102.14,102.14,101.59,101.81,163807.0,76.9806,76.9806,76.5661,76.7319,163807.0
2015-08-25 15:35:00,101.81,101.92,101.01,101.03,190122.0,76.7319,76.8148,76.1289,76.144,190122.0
2015-08-25 15:40:00,101.02,101.37,100.96,100.96,201027.0,76.1365,76.4003,76.0913,76.0913,201027.0
2015-08-25 15:45:00,100.97,100.97,100.11,100.29,210298.0,76.0988,76.0988,75.4506,75.5863,210298.0
2015-08-25 15:50:00,100.3,101.17,100.15,101.0,244891.0,75.5938,76.2495,75.4808,76.1214,244891.0
2015-08-25 15:55:00,101.02,101.02,99.93,100.04,496306.0,76.1365,76.1365,75.315,75.3979,496306.0
2015-08-26 09:30:00,103.38,103.44,102.21,102.64,211630.0,77.9152,77.9604,77.0334,77.3574,211630.0
2015-08-26 09:35:00,102.74,102.79,102.31,102.58,121108.0,77.4328,77.4705,77.1087,77.3122,121108.0
2015-08-26 09:40:00,102.59,102.72,101.45,101.7,178477.0,77.3197,77.4177,76.4606,76.649,178477.0
2015-08-26 09:45:00,101.78,102.37,101.52,102.37,59379.0,76.7093,77.1539,76.5133,77.1539,59379.0
2015-08-26 09:50:00,102.41,102.47,101.77,101.88,121550.0,77.1841,77.2293,76.7017,76.7846,121550.0
2015-08-26 09:55:00,101.84,102.22,101.76,101.83,66972.0,76.7545,77.0409,76.6942,76.747,66972.0
2015-08-26 10:00:00,101.81,102.07,101.66,102.07,88739.0,76.7319,76.9278,76.6188,76.9278,88739.0
2015-08-26 10:05:00,102.02,102.29,101.95,101.97,67759.0,76.8902,77.0936,76.8374,76.8525,67759.0
2015-08-26 10:10:00,102.0,102.11,101.73,101.95,72934.0,76.8751,76.958,76.6716,76.8374,72934.0
2015-08-26 10:15:00,101.91,101.93,101.1,101.14,154122.0,76.8072,76.8223,76.1968,76.2269,154122.0
2015-08-26 10:20:00,101.16,101.83,101.13,101.7,106044.0,76.242,76.747,76.2194,76.649,106044.0
2015-08-26 10:25:00,101.68,102.01,101.6,101.83,37215.0,76.6339,76.8826,76.5736,76.747,37215.0
2015-08-26 10:30:00,101.82,102.36,101.57,102.25,74264.0,76.7394,77.1464,76.551,77.0635,74264.0
2015-08-26 10:35:00,102.24,102.34,101.81,102.03,55986.0,77.056,77.1313,76.7319,76.8977,55986.0
2015-08-26 10:40:00,102.05,102.05,101.76,101.91,56016.0,76.9128,76.9128,76.6942,76.8072,56016.0
2015-08-26 10:45:00,101.93,101.95,101.51,101.73,78957.0,76.8223,76.8374,76.5058,76.6716,78957.0
2015-08-26 10:50:00,101.77,102.32,101.61,102.32,45219.0,76.7017,77.1163,76.5811,77.1163,45219.0
2015-08-26 10:55:00,102.32,102.32,101.7,101.75,73656.0,77.1163,77.1163,76.649,76.6867,73656.0
2015-08-26 11:00:00,101.75,101.83,101.48,101.69,52112.0,76.6867,76.747,76.4832,76.6414,52112.0
2015-08-26 11:05:00,101.68,101.92,101.51,101.56,44559.0,76.6339,76.8148,76.5058,76.5435,44559.0
2015-08-26 11:10:00,101.56,101.69,101.32,101.5,158576.0,76.5435,76.6414,76.3626,76.4982,158576.0
2015-08-26 11:15:00,101.49,101.86,101.49,101.77,118371.0,76.4907,76.7696,76.4907,76.7017,118371.0
2015-08-26 11:20:00,101.76,101.89,101.5,101.53,47399.0,76.6942,76.7922,76.4982,76.5209,47399.0
2015-08-26 11:25:00,101.56,101.65,101.31,101.41,54659.0,76.5435,76.6113,76.355,76.4304,54659.0
2015-08-26 11:30:00,101.39,101.58,101.13,101.13,48858.0,76.4153,76.5585,76.2194,76.2194,48858.0
2015-08-26 11:35:00,101.16,101.19,100.87,100.9,53159.0,76.242,76.2646,76.0234,76.046,53159.0
2015-08-26 11:40:00,100.87,101.43,100.84,101.28,40074.0,76.0234,76.4455,76.0008,76.3324,40074.0
2015-08-26 11:45:00,101.26,101.49,101.07,101.42,43271.0,76.3174,76.4907,76.1742,76.4379,43271.0
2015-08-26 11:50:00,101.38,101.63,101.33,101.49,48442.0,76.4078,76.5962,76.3701,76.4907,48442.0
2015-08-26 11:55:00,101.55,101.61,101.28,101.37,53183.0,76.5359,76.5811,76.3324,76.4003,53183.0
2015-08-26 12:00:00,101.36,101.42,101.21,101.25,45227.0,76.3927,76.4379,76.2797,76.3098,45227.0
2015-08-26 12:05:00,101.25,101.48,101.23,101.47,78201.0,76.3098,76.4832,76.2947,76.4756,78201.0
2015-08-26 12:10:00,101.46,101.55,101.35,101.44,53127.0,76.4681,76.5359,76.3852,76.453,53127.0
2015-08-26 12:15:00,101.42,101.63,101.3,101.53,69903.0,76.4379,76.5962,76.3475,76.5209,69903.0
2015-08-26 12:20:00,101.54,101.59,101.32,101.41,85397.0,76.5284,76.5661,76.3626,76.4304,85397.0
2015-08-26 12:25:00,101.42,101.53,101.28,101.36,50303.0,76.4379,76.5209,76.3324,76.3927,50303.0
2015-08-26 12:30:00,101.33,101.36,101.0,101.0,63491.0,76.3701,76.3927,76.1214,76.1214,63491.0
2015-08-26 12:35:00,101.04,101.2,100.99,100.99,44179.0,76.1515,76.2721,76.1139,76.1139,44179.0
2015-08-26 12:40:00,101.02,101.15,100.95,101.0,46113.0,76.1365,76.2345,76.0837,76.1214,46113.0
2015-08-26 12:45:00,101.0,101.3,100.95,101.21,46904.0,76.1214,76.3475,76.0837,76.2797,46904.0
2015-08-26 12:50:00,101.17,101.34,101.06,101.27,45138.0,76.2495,76.3777,76.1666,76.3249,45138.0
2015-08-26 12:55:00,101.29,101.59,101.27,101.59,52701.0,76.34,76.5661,76.3249,76.5661,52701.0
2015-08-26 13:00:00,101.59,101.79,101.52,101.65,54186.0,76.5661,76.7168,76.5133,76.6113,54186.0
2015-08-26 13:05:00,101.66,101.76,101.39,101.52,54562.0,76.6188,76.6942,76.4153,76.5133,54562.0
2015-08-26 13:10:00,101.54,101.77,101.48,101.53,69552.0,76.5284,76.7017,76.4832,76.5209,69552.0
2015-08-26 13:15:00,101.53,101.63,101.34,101.5,96723.0,76.5209,76.5962,76.3777,76.4982,96723.0
2015-08-26 13:20:00,101.54,101.96,101.49,101.82,201827.0,76.5284,76.8449,76.4907,76.7394,201827.0
2015-08-26 13:25:00,101.8,101.96,101.69,101.93,63222.0,76.7243,76.8449,76.6414,76.8223,63222.0
2015-08-26 13:30:00,101.93,101.95,101.73,101.91,53956.0,76.8223,76.8374,76.6716,76.8072,53956.0
2015-08-26 13:35:00,101.94,102.2,101.88,102.14,73727.0,76.8299,77.0258,76.7846,76.9806,73727.0
2015-08-26 13:40:00,102.16,102.19,101.93,102.01,45734.0,76.9957,77.0183,76.8223,76.8826,45734.0
2015-08-26 13:45:00,101.97,102.19,101.86,101.97,46630.0,76.8525,77.0183,76.7696,76.8525,46630.0
2015-08-26 13:50:00,101.96,102.22,101.85,102.22,49398.0,76.8449,77.0409,76.762,77.0409,49398.0
2015-08-26 13:55:00,102.21,102.42,102.08,102.34,50700.0,77.0334,77.1916,76.9354,77.1313,50700.0
2015-08-26 14:00:00,102.37,102.39,101.98,102.12,43452.0,77.1539,77.169,76.86,76.9655,43452.0
2015-08-26 14:05:00,102.12,102.28,102.05,102.15,40768.0,76.9655,77.0861,76.9128,76.9881,40768.0
2015-08-26 14:10:00,102.21,102.3,101.93,101.96,128455.0,77.0334,77.1012,76.8223,76.8449,128455.0
2015-08-26 14:15:00,101.94,101.96,101.66,101.75,66664.0,76.8299,76.8449,76.6188,76.6867,66664.0
2015-08-26 14:20:00,101.73,101.97,101.64,101.87,61240.0,76.6716,76.8525,76.6038,76.7771,61240.0
2015-08-26 14:25:00,101.86,101.98,101.74,101.91,47095.0,76.7696,76.86,76.6791,76.8072,47095.0
2015-08-26 14:30:00,101.93,102.05,101.79,101.99,69517.0,76.8223,76.9128,76.7168,76.8675,69517.0
2015-08-26 14:35:00,102.0,102.18,101.98,102.17,47304.0,76.8751,77.0107,76.86,77.0032,47304.0
2015-08-26 14:40:00,102.15,102.4,102.14,102.27,59092.0,76.9881,77.1765,76.9806,77.0786,59092.0
2015-08-26 14:45:00,102.31,102.58,102.24,102.28,84917.0,77.1087,77.3122,77.056,77.0861,84917.0
2015-08-26 14:50:00,102.31,102.52,102.29,102.36,81856.0,77.1087,77.267,77.0936,77.1464,81856.0
2015-08-26 14:55:00,102.36,102.63,102.25,102.59,108433.0,77.1464,77.3499,77.0635,77.3197,108433.0
2015-08-26 15:00:00,102.57,102.6,102.39,102.4,80162.0,77.3047,77.3273,77.169,77.1765,80162.0
2015-08-26 15:05:00,102.41,102.8,102.23,102.77,180109.0,77.1841,77.478,77.0484,77.4554,180109.0
2015-08-26 15:10:00,102.76,103.37,102.76,103.26,128089.0,77.4479,77.9076,77.4479,77.8247,128089.0
2015-08-26 15:15:00,103.27,103.42,102.96,103.33,142157.0,77.8322,77.9453,77.5986,77.8775,142157.0
2015-08-26 15:20:00,103.32,103.54,102.9,103.01,124169.0,77.8699,78.0357,77.5534,77.6363,124169.0
2015-08-26 15:25:00,103.04,103.04,102.72,102.75,91371.0,77.6589,77.6589,77.4177,77.4403,91371.0
2015-08-26 15:30:00,102.75,102.94,102.69,102.92,147531.0,77.4403,77.5835,77.3951,77.5685,147531.0
2015-08-26 15:35:00,102.91,102.99,102.77,102.79,151941.0,77.5609,77.6212,77.4554,77.4705,151941.0
2015-08-26 15:40:00,102.78,103.33,102.76,103.06,197578.0,77.4629,77.8775,77.4479,77.674,197578.0
2015-08-26 15:45:00,103.02,103.21,102.63,102.64,360090.0,77.6438,77.787,77.3499,77.3574,360090.0
2015-08-26 15:50:00,102.64,103.12,102.63,103.06,312252.0,77.3574,77.7192,77.3499,77.674,312252.0
2015-08-26 15:55:00,103.04,103.05,102.54,102.87,451890.0,77.6589,77.6664,77.2821,77.5308,451890.0
2015-08-27 09:30:00,104.43,104.57,103.97,103.97,238198.0,78.7065,78.812,78.3598,78.3598,238198.0
2015-08-27 09:35:00,103.98,104.73,103.98,104.51,152336.0,78.3674,78.9326,78.3674,78.7668,152336.0
2015-08-27 09:40:00,104.58,104.73,104.32,104.57,160119.0,78.8196,78.9326,78.6236,78.812,160119.0
2015-08-27 09:45:00,104.59,104.64,104.13,104.32,85747.0,78.8271,78.8648,78.4804,78.6236,85747.0
2015-08-27 09:50:00,104.3,104.5,104.14,104.17,97658.0,78.6085,78.7593,78.4879,78.5106,97658.0
2015-08-27 09:55:00,104.17,104.27,103.94,104.27,53835.0,78.5106,78.5859,78.3372,78.5859,53835.0
2015-08-27 10:00:00,104.22,104.27,103.96,103.96,88866.0,78.5482,78.5859,78.3523,78.3523,88866.0
2015-08-27 10:05:00,103.98,104.15,103.87,104.0,60493.0,78.3674,78.4955,78.2845,78.3824,60493.0
2015-08-27 10:10:00,104.01,104.29,103.99,104.25,78090.0,78.39,78.601,78.3749,78.5709,78090.0
2015-08-27 10:15:00,104.25,104.5,104.09,104.48,83830.0,78.5709,78.7593,78.4503,78.7442,83830.0
2015-08-27 10:20:00,104.48,104.97,104.33,104.97,77150.0,78.7442,79.1135,78.6311,79.1135,77150.0
2015-08-27 10:25:00,104.99,105.04,104.82,104.98,118950.0,79.1286,79.1663,79.0004,79.121,118950.0
2015-08-27 10:30:00,104.98,105.03,104.65,104.84,67227.0,79.121,79.1587,78.8723,79.0155,67227.0
2015-08-27 10:35:00,104.82,104.91,104.65,104.67,101654.0,79.0004,79.0683,78.8723,78.8874,101654.0
2015-08-27 10:40:00,104.67,104.7,104.43,104.62,66350.0,78.8874,78.91,78.7065,78.8497,66350.0
2015-08-27 10:45:00,104.64,104.85,104.58,104.76,53317.0,78.8648,79.0231,78.8196,78.9552,53317.0
2015-08-27 10:50:00,104.78,104.85,104.66,104.83,45751.0,78.9703,79.0231,78.8799,79.008,45751.0
2015-08-27 10:55:00,104.8,104.92,104.68,104.7,36011.0,78.9854,79.0758,78.8949,78.91,36011.0
2015-08-27 11:00:00,104.73,105.04,104.68,105.0,64727.0,78.9326,79.1663,78.8949,79.1361,64727.0
2015-08-27 11:05:00,104.98,105.27,104.93,105.07,87935.0,79.121,79.3396,79.0834,79.1889,87935.0
2015-08-27 11:10:00,105.09,105.23,105.02,105.15,68522.0,79.2039,79.3095,79.1512,79.2492,68522.0
2015-08-27 11:15:00,105.16,105.17,104.89,104.9,45599.0,79.2567,79.2642,79.0532,79.0607,45599.0
2015-08-27 11:20:00,104.9,105.13,104.88,105.13,46614.0,79.0607,79.2341,79.0457,79.2341,46614.0
2015-08-27 11:25:00,105.15,105.15,104.96,105.05,46915.0,79.2492,79.2492,79.106,79.1738,46915.0
2015-08-27 11:30:00,105.06,105.15,104.94,104.97,41120.0,79.1813,79.2492,79.0909,79.1135,41120.0
2015-08-27 11:35:00,104.98,104.98,104.8,104.84,27968.0,79.121,79.121,78.9854,79.0155,27968.0
2015-08-27 11:40:00,104.86,104.97,104.81,104.85,32450.0,79.0306,79.1135,78.9929,79.0231,32450.0
2015-08-27 11:45:00,104.86,105.08,104.85,105.06,28682.0,79.0306,79.1964,79.0231,79.1813,28682.0
2015-08-27 11:50:00,105.04,105.17,104.94,105.13,38245.0,79.1663,79.2642,79.0909,79.2341,38245.0
2015-08-27 11:55:00,105.1,105.1,104.94,104.98,30931.0,79.2115,79.2115,79.0909,79.121,30931.0
2015-08-27 12:00:00,105.0,105.17,104.97,105.17,29940.0,79.1361,79.2642,79.1135,79.2642,29940.0
2015-08-27 12:05:00,105.18,105.48,105.16,105.28,38756.0,79.2718,79.4979,79.2567,79.3471,38756.0
2015-08-27 12:10:00,105.28,105.35,105.17,105.21,33091.0,79.3471,79.3999,79.2642,79.2944,33091.0
2015-08-27 12:15:00,105.22,105.41,105.15,105.29,27268.0,79.3019,79.4451,79.2492,79.3547,27268.0
2015-08-27 12:20:00,105.25,105.34,105.18,105.22,20903.0,79.3245,79.3924,79.2718,79.3019,20903.0
2015-08-27 12:25:00,105.23,105.37,105.21,105.34,22353.0,79.3095,79.415,79.2944,79.3924,22353.0
2015-08-27 12:30:00,105.33,105.37,105.25,105.26,32381.0,79.3848,79.415,79.3245,79.3321,32381.0
2015-08-27 12:35:00,105.24,105.37,105.21,105.34,93519.0,79.317,79.415,79.2944,79.3924,93519.0
2015-08-27 12:40:00,105.34,105.36,105.12,105.12,34492.0,79.3924,79.4074,79.2266,79.2266,34492.0
2015-08-27 12:45:00,105.11,105.3,105.04,105.27,23257.0,79.219,79.3622,79.1663,79.3396,23257.0
2015-08-27 12:50:00,105.28,105.5,105.28,105.41,27256.0,79.3471,79.5129,79.3471,79.4451,27256.0
2015-08-27 12:55:00,105.43,105.49,105.24,105.44,22703.0,79.4602,79.5054,79.317,79.4677,22703.0
2015-08-27 13:00:00,105.44,105.49,105.29,105.34,31744.0,79.4677,79.5054,79.3547,79.3924,31744.0
2015-08-27 13:05:00,105.35,105.49,105.23,105.43,27967.0,79.3999,79.5054,79.3095,79.4602,27967.0
2015-08-27 13:10:00,105.42,105.54,105.39,105.43,25943.0,79.4527,79.5431,79.43,79.4602,25943.0
2015-08-27 13:15:00,105.43,105.51,105.35,105.35,27573.0,79.4602,79.5205,79.3999,79.3999,27573.0
2015-08-27 13:20:00,105.36,105.46,105.29,105.31,48059.0,79.4074,79.4828,79.3547,79.3698,48059.0
2015-08-27 13:25:00,105.34,105.43,105.23,105.3,46932.0,79.3924,79.4602,79.3095,79.3622,46932.0
2015-08-27 13:30:00,105.3,105.35,105.17,105.19,32069.0,79.3622,79.3999,79.2642,79.2793,32069.0
2015-08-27 13:35:00,105.18,105.19,105.01,105.04,39133.0,79.2718,79.2793,79.1436,79.1663,39133.0
2015-08-27 13:40:00,105.02,105.16,104.96,105.12,48786.0,79.1512,79.2567,79.106,79.2266,48786.0
2015-08-27 13:45:00,105.12,105.13,104.93,105.03,47417.0,79.2266,79.2341,79.0834,79.1587,47417.0
2015-08-27 13:50:00,105.04,105.23,104.96,105.14,55043.0,79.1663,79.3095,79.106,79.2416,55043.0
2015-08-27 13:55:00,105.15,105.39,105.15,105.37,34861.0,79.2492,79.43,79.2492,79.415,34861.0
2015-08-27 14:00:00,105.35,105.4,105.25,105.37,43945.0,79.3999,79.4376,79.3245,79.415,43945.0
2015-08-27 14:05:00,105.36,105.39,105.14,105.14,63910.0,79.4074,79.43,79.2416,79.2416,63910.0
2015-08-27 14:10:00,105.15,105.18,104.95,104.99,39846.0,79.2492,79.2718,79.0984,79.1286,39846.0
2015-08-27 14:15:00,105.02,105.03,104.7,104.72,70848.0,79.1512,79.1587,78.91,78.9251,70848.0
2015-08-27 14:20:00,104.71,104.89,104.66,104.82,36175.0,78.9175,79.0532,78.8799,79.0004,36175.0
2015-08-27 14:25:00,104.81,104.87,104.41,104.65,103716.0,78.9929,79.0381,78.6914,78.8723,103716.0
2015-08-27 14:30:00,104.64,104.84,104.56,104.57,57976.0,78.8648,79.0155,78.8045,78.812,57976.0
2015-08-27 14:35:00,104.58,104.96,104.55,104.81,52223.0,78.8196,79.106,78.797,78.9929,52223.0
2015-08-27 14:40:00,104.77,104.77,104.5,104.57,50985.0,78.9628,78.9628,78.7593,78.812,50985.0
2015-08-27 14:45:00,104.55,104.69,104.17,104.23,85157.0,78.797,78.9025,78.5106,78.5558,85157.0
2015-08-27 14:50:00,104.25,104.43,104.15,104.34,89232.0,78.5709,78.7065,78.4955,78.6387,89232.0
2015-08-27 14:55:00,104.32,104.35,103.71,103.76,82177.0,78.6236,78.6462,78.1639,78.2016,82177.0
2015-08-27 15:00:00,103.77,104.09,103.17,103.17,122785.0,78.2091,78.4503,77.7569,77.7569,122785.0
2015-08-27 15:05:00,103.2,103.75,103.05,103.73,92623.0,77.7795,78.194,77.6664,78.1789,92623.0
2015-08-27 15:10:00,103.68,103.82,103.47,103.68,78728.0,78.1413,78.2468,77.983,78.1413,78728.0
2015-08-27 15:15:00,103.68,104.06,103.54,103.98,69468.0,78.1413,78.4277,78.0357,78.3674,69468.0
2015-08-27 15:20:00,103.95,103.98,103.69,103.76,62528.0,78.3447,78.3674,78.1488,78.2016,62528.0
2015-08-27 15:25:00,103.74,104.41,103.64,104.35,82131.0,78.1865,78.6914,78.1111,78.6462,82131.0
2015-08-27 15:30:00,104.38,104.63,104.12,104.6,123096.0,78.6688,78.8572,78.4729,78.8346,123096.0
2015-08-27 15:35:00,104.62,104.66,104.27,104.36,89690.0,78.8497,78.8799,78.5859,78.6538,89690.0
2015-08-27 15:40:00,104.37,104.74,104.25,104.69,75858.0,78.6613,78.9402,78.5709,78.9025,75858.0
2015-08-27 15:45:00,104.71,105.09,104.65,105.03,114937.0,78.9175,79.2039,78.8723,79.1587,114937.0
2015-08-27 15:50:00,105.04,105.1,104.83,104.92,127070.0,79.1663,79.2115,79.008,79.0758,127070.0
2015-08-27 15:55:00,104.92,105.23,104.91,105.2,257675.0,79.0758,79.3095,79.0683,79.2868,257675.0
2015-08-28 09:30:00,105.39,105.39,105.03,105.14,148464.0,79.43,79.43,79.1587,79.2416,148464.0
2015-08-28 09:35:00,105.15,105.2,104.83,105.09,66062.0,79.2492,79.2868,79.008,79.2039,66062.0
2015-08-28 09:40:00,105.09,105.14,104.8,104.99,46074.0,79.2039,79.2416,78.9854,79.1286,46074.0
2015-08-28 09:45:00,104.93,105.17,104.83,104.98,66117.0,79.0834,79.2642,79.008,79.121,66117.0
2015-08-28 09:50:00,104.96,105.2,104.94,105.06,41667.0,79.106,79.2868,79.0909,79.1813,41667.0
2015-08-28 09:55:00,105.09,105.47,104.97,105.31,46715.0,79.2039,79.4903,79.1135,79.3698,46715.0
2015-08-28 10:00:00,105.27,105.45,105.05,105.08,162340.0,79.3396,79.4753,79.1738,79.1964,162340.0
2015-08-28 10:05:00,105.08,105.17,104.67,104.74,86175.0,79.1964,79.2642,78.8874,78.9402,86175.0
2015-08-28 10:10:00,104.72,104.81,104.56,104.58,64486.0,78.9251,78.9929,78.8045,78.8196,64486.0
2015-08-28 10:15:00,104.56,104.85,104.56,104.75,46577.0,78.8045,79.0231,78.8045,78.9477,46577.0
2015-08-28 10:20:00,104.72,104.83,104.5,104.62,50161.0,78.9251,79.008,78.7593,78.8497,50161.0
2015-08-28 10:25:00,104.63,104.82,104.63,104.7,85010.0,78.8572,79.0004,78.8572,78.91,85010.0
2015-08-28 10:30:00,104.68,104.85,104.62,104.66,44361.0,78.8949,79.0231,78.8497,78.8799,44361.0
2015-08-28 10:35:00,104.63,104.64,104.29,104.35,39956.0,78.8572,78.8648,78.601,78.6462,39956.0
2015-08-28 10:40:00,104.34,104.36,104.21,104.26,31806.0,78.6387,78.6538,78.5407,78.5784,31806.0
2015-08-28 10:45:00,104.28,104.33,104.01,104.11,36920.0,78.5935,78.6311,78.39,78.4653,36920.0
2015-08-28 10:50:00,104.09,104.19,103.95,103.98,50419.0,78.4503,78.5256,78.3447,78.3674,50419.0
2015-08-28 10:55:00,103.96,104.06,103.89,103.92,35126.0,78.3523,78.4277,78.2995,78.3221,35126.0
2015-08-28 11:00:00,103.92,104.13,103.89,104.08,39003.0,78.3221,78.4804,78.2995,78.4427,39003.0
2015-08-28 11:05:00,104.07,104.18,103.95,104.05,128934.0,78.4352,78.5181,78.3447,78.4201,128934.0
2015-08-28 11:10:00,104.07,104.24,104.04,104.12,28183.0,78.4352,78.5633,78.4126,78.4729,28183.0
2015-08-28 11:15:00,104.13,104.18,104.05,104.12,37254.0,78.4804,78.5181,78.4201,78.4729,37254.0
2015-08-28 11:20:00,104.14,104.28,104.14,104.26,37183.0,78.4879,78.5935,78.4879,78.5784,37183.0
2015-08-28 11:25:00,104.28,104.48,104.27,104.39,79948.0,78.5935,78.7442,78.5859,78.6764,79948.0
2015-08-28 11:30:00,104.39,104.42,104.23,104.41,44590.0,78.6764,78.699,78.5558,78.6914,44590.0
2015-08-28 11:35:00,104.41,104.41,104.05,104.08,41126.0,78.6914,78.6914,78.4201,78.4427,41126.0
2015-08-28 11:40:00,104.05,104.07,103.76,103.85,54044.0,78.4201,78.4352,78.2016,78.2694,54044.0
2015-08-28 11:45:00,103.86,103.93,103.77,103.87,32626.0,78.2769,78.3297,78.2091,78.2845,32626.0
2015-08-28 11:50:00,103.88,104.05,103.77,103.77,48348.0,78.292,78.4201,78.2091,78.2091,48348.0
2015-08-28 11:55:00,103.77,103.84,103.68,103.83,30219.0,78.2091,78.2618,78.1413,78.2543,30219.0
2015-08-28 12:00:00,103.84,103.96,103.78,103.84,25587.0,78.2618,78.3523,78.2166,78.2618,25587.0
2015-08-28 12:05:00,103.84,103.93,103.73,103.77,29685.0,78.2618,78.3297,78.1789,78.2091,29685.0
2015-08-28 12:10:00,103.78,103.86,103.6,103.83,28126.0,78.2166,78.2769,78.081,78.2543,28126.0
2015-08-28 12:15:00,103.79,103.96,103.75,103.81,22422.0,78.2242,78.3523,78.194,78.2392,22422.0
2015-08-28 12:20:00,103.8,103.84,103.5,103.52,32154.0,78.2317,78.2618,78.0056,78.0207,32154.0
2015-08-28 12:25:00,103.52,103.73,103.48,103.66,39454.0,78.0207,78.1789,77.9905,78.1262,39454.0
2015-08-28 12:30:00,103.65,103.74,103.53,103.57,34402.0,78.1186,78.1865,78.0282,78.0584,34402.0
2015-08-28 12:35:00,103.6,103.7,103.49,103.53,27429.0,78.081,78.1563,77.9981,78.0282,27429.0
2015-08-28 12:40:00,103.56,103.71,103.43,103.55,39557.0,78.0508,78.1639,77.9528,78.0433,39557.0
2015-08-28 12:45:00,103.54,103.6,103.48,103.59,28045.0,78.0357,78.081,77.9905,78.0734,28045.0
2015-08-28 12:50:00,103.6,103.66,103.49,103.52,22074.0,78.081,78.1262,77.9981,78.0207,22074.0
2015-08-28 12:55:00,103.53,103.59,103.48,103.53,47575.0,78.0282,78.0734,77.9905,78.0282,47575.0
2015-08-28 13:00:00,103.53,103.55,103.38,103.51,35448.0,78.0282,78.0433,77.9152,78.0131,35448.0
2015-08-28 13:05:00,103.51,103.56,103.46,103.53,23093.0,78.0131,78.0508,77.9754,78.0282,23093.0
2015-08-28 13:10:00,103.54,103.7,103.54,103.69,34799.0,78.0357,78.1563,78.0357,78.1488,34799.0
2015-08-28 13:15:00,103.66,103.79,103.62,103.75,30817.0,78.1262,78.2242,78.096,78.194,30817.0
2015-08-28 13:20:00,103.76,103.82,103.68,103.71,27295.0,78.2016,78.2468,78.1413,78.1639,27295.0
2015-08-28 13:25:00,103.7,103.7,103.46,103.47,76800.0,78.1563,78.1563,77.9754,77.983,76800.0
2015-08-28 13:30:00,103.5,103.75,103.5,103.63,46691.0,78.0056,78.194,78.0056,78.1036,46691.0
2015-08-28 13:35:00,103.65,103.72,103.48,103.48,70582.0,78.1186,78.1714,77.9905,77.9905,70582.0
2015-08-28 13:40:00,103.48,103.59,103.41,103.57,32896.0,77.9905,78.0734,77.9378,78.0584,32896.0
2015-08-28 13:45:00,103.56,103.76,103.54,103.69,29702.0,78.0508,78.2016,78.0357,78.1488,29702.0
2015-08-28 13:50:00,103.7,103.88,103.65,103.82,35288.0,78.1563,78.292,78.1186,78.2468,35288.0
2015-08-28 13:55:00,103.82,103.86,103.75,103.75,22143.0,78.2468,78.2769,78.194,78.194,22143.0
2015-08-28 14:00:00,103.77,104.0,103.77,103.92,21596.0,78.2091,78.3824,78.2091,78.3221,21596.0
2015-08-28 14:05:00,103.93,104.07,103.89,103.99,29323.0,78.3297,78.4352,78.2995,78.3749,29323.0
2015-08-28 14:10:00,103.99,104.03,103.88,103.91,28132.0,78.3749,78.405,78.292,78.3146,28132.0
2015-08-28 14:15:00,103.91,104.03,103.82,104.02,38446.0,78.3146,78.405,78.2468,78.3975,38446.0
2015-08-28 14:20:00,104.01,104.17,104.0,104.04,23589.0,78.39,78.5106,78.3824,78.4126,23589.0
2015-08-28 14:25:00,104.06,104.12,103.95,104.12,26896.0,78.4277,78.4729,78.3447,78.4729,26896.0
2015-08-28 14:30:00,104.13,104.18,103.92,103.92,22525.0,78.4804,78.5181,78.3221,78.3221,22525.0
2015-08-28 14:35:00,103.93,104.07,103.86,104.04,29968.0,78.3297,78.4352,78.2769,78.4126,29968.0
2015-08-28 14:40:00,104.07,104.07,103.91,103.95,26832.0,78.4352,78.4352,78.3146,78.3447,26832.0
2015-08-28 14:45:00,103.97,104.2,103.95,104.09,40655.0,78.3598,78.5332,78.3447,78.4503,40655.0
2015-08-28 14:50:00,104.09,104.15,103.88,103.98,27036.0,78.4503,78.4955,78.292,78.3674,27036.0
2015-08-28 14:55:00,103.96,104.15,103.95,104.1,37889.0,78.3523,78.4955,78.3447,78.4578,37889.0
2015-08-28 15:00:00,104.12,104.15,103.92,104.04,31937.0,78.4729,78.4955,78.3221,78.4126,31937.0
2015-08-28 15:05:00,104.03,104.13,103.92,104.04,40292.0,78.405,78.4804,78.3221,78.4126,40292.0
2015-08-28 15:10:00,104.03,104.06,103.86,103.92,39754.0,78.405,78.4277,78.2769,78.3221,39754.0
2015-08-28 15:15:00,103.9,104.05,103.85,103.95,32243.0,78.3071,78.4201,78.2694,78.3447,32243.0
2015-08-28 15:20:00,103.95,103.98,103.72,103.74,42579.0,78.3447,78.3674,78.1714,78.1865,42579.0
2015-08-28 15:25:00,103.72,103.85,103.65,103.8,44024.0,78.1714,78.2694,78.1186,78.2317,44024.0
2015-08-28 15:30:00,103.78,103.85,103.68,103.73,60221.0,78.2166,78.2694,78.1413,78.1789,60221.0
2015-08-28 15:35:00,103.71,103.78,103.53,103.59,69089.0,78.1639,78.2166,78.0282,78.0734,69089.0
2015-08-28 15:40:00,103.57,103.85,103.38,103.77,131472.0,78.0584,78.2694,77.9152,78.2091,131472.0
2015-08-28 15:45:00,103.74,103.87,103.58,103.63,73151.0,78.1865,78.2845,78.0659,78.1036,73151.0
2015-08-28 15:50:00,103.64,103.99,103.64,103.76,131871.0,78.1111,78.3749,78.1111,78.2016,131871.0
2015-08-28 15:55:00,103.77,104.25,103.77,104.16,277685.0,78.2091,78.5709,78.2091,78.503,277685.0
2015-08-31 09:30:00,104.33,104.35,103.6,103.7,167937.0,78.6311,78.6462,78.081,78.1563,167937.0
2015-08-31 09:35:00,103.71,103.94,103.64,103.79,60214.0,78.1639,78.3372,78.1111,78.2242,60214.0
2015-08-31 09:40:00,103.74,104.0,103.69,103.83,49216.0,78.1865,78.3824,78.1488,78.2543,49216.0
2015-08-31 09:45:00,103.79,103.9,103.42,103.49,51158.0,78.2242,78.3071,77.9453,77.9981,51158.0
2015-08-31 09:50:00,103.47,103.62,103.34,103.51,53993.0,77.983,78.096,77.885,78.0131,53993.0
2015-08-31 09:55:00,103.52,103.53,103.26,103.3,84579.0,78.0207,78.0282,77.8247,77.8549,84579.0
2015-08-31 10:00:00,103.29,103.32,103.04,103.06,40637.0,77.8473,77.8699,77.6589,77.674,40637.0
2015-08-31 10:05:00,103.04,103.46,102.97,103.43,56510.0,77.6589,77.9754,77.6061,77.9528,56510.0
2015-08-31 10:10:00,103.42,103.49,103.11,103.12,32426.0,77.9453,77.9981,77.7117,77.7192,32426.0
2015-08-31 10:15:00,103.1,103.33,103.05,103.15,28603.0,77.7041,77.8775,77.6664,77.7418,28603.0
2015-08-31 10:20:00,103.18,103.33,103.1,103.31,33896.0,77.7644,77.8775,77.7041,77.8624,33896.0
2015-08-31 10:25:00,103.29,103.46,103.23,103.35,39049.0,77.8473,77.9754,77.8021,77.8925,39049.0
2015-08-31 10:30:00,103.37,103.52,103.33,103.42,31620.0,77.9076,78.0207,77.8775,77.9453,31620.0
2015-08-31 10:35:00,103.42,103.47,103.3,103.46,30481.0,77.9453,77.983,77.8549,77.9754,30481.0
2015-08-31 10:40:00,103.46,103.76,103.45,103.73,65011.0,77.9754,78.2016,77.9679,78.1789,65011.0
2015-08-31 10:45:00,103.75,103.75,103.58,103.6,27058.0,78.194,78.194,78.0659,78.081,27058.0
2015-08-31 10:50:00,103.54,103.67,103.47,103.6,37650.0,78.0357,78.1337,77.983,78.081,37650.0
2015-08-31 10:55:00,103.62,103.7,103.44,103.48,54266.0,78.096,78.1563,77.9604,77.9905,54266.0
2015-08-31 11:00:00,103.46,103.48,103.18,103.22,53094.0,77.9754,77.9905,77.7644,77.7946,53094.0
2015-08-31 11:05:00,103.23,103.26,103.03,103.13,55488.0,77.8021,77.8247,77.6514,77.7267,55488.0
2015-08-31 11:10:00,103.12,103.3,103.07,103.24,48624.0,77.7192,77.8549,77.6815,77.8096,48624.0
2015-08-31 11:15:00,103.24,103.29,103.14,103.2,53497.0,77.8096,77.8473,77.7343,77.7795,53497.0
2015-08-31 11:20:00,103.19,103.22,103.02,103.1,44048.0,77.772,77.7946,77.6438,77.7041,44048.0
2015-08-31 11:25:00,103.1,103.11,102.99,103.08,38207.0,77.7041,77.7117,77.6212,77.6891,38207.0
2015-08-31 11:30:00,103.06,103.11,102.97,103.0,25958.0,77.674,77.7117,77.6061,77.6288,25958.0
2015-08-31 11:35:00,102.99,102.99,102.67,102.7,95637.0,77.6212,77.6212,77.38,77.4027,95637.0
2015-08-31 11:40:00,102.71,103.23,102.7,103.19,52355.0,77.4102,77.8021,77.4027,77.772,52355.0
2015-08-31 11:45:00,103.17,103.19,102.84,102.92,41962.0,77.7569,77.772,77.5082,77.5685,41962.0
2015-08-31 11:50:00,102.9,102.91,102.65,102.7,41256.0,77.5534,77.5609,77.365,77.4027,41256.0
2015-08-31 11:55:00,102.68,102.73,102.57,102.69,33052.0,77.3876,77.4253,77.3047,77.3951,33052.0
2015-08-31 12:00:00,102.72,102.89,102.71,102.86,31203.0,77.4177,77.5459,77.4102,77.5232,31203.0
2015-08-31 12:05:00,102.91,102.91,102.75,102.76,25332.0,77.5609,77.5609,77.4403,77.4479,25332.0
2015-08-31 12:10:00,102.76,102.79,102.65,102.71,22450.0,77.4479,77.4705,77.365,77.4102,22450.0
2015-08-31 12:15:00,102.72,102.79,102.7,102.78,31706.0,77.4177,77.4705,77.4027,77.4629,31706.0
2015-08-31 12:20:00,102.77,102.87,102.75,102.86,27333.0,77.4554,77.5308,77.4403,77.5232,27333.0
2015-08-31 12:25:00,102.86,103.0,102.81,102.94,16721.0,77.5232,77.6288,77.4856,77.5835,16721.0
2015-08-31 12:30:00,102.97,102.98,102.83,102.86,16659.0,77.6061,77.6137,77.5006,77.5232,16659.0
2015-08-31 12:35:00,102.86,102.93,102.82,102.92,28273.0,77.5232,77.576,77.4931,77.5685,28273.0
2015-08-31 12:40:00,102.91,102.92,102.82,102.92,23343.0,77.5609,77.5685,77.4931,77.5685,23343.0
2015-08-31 12:45:00,102.92,102.93,102.85,102.89,22452.0,77.5685,77.576,77.5157,77.5459,22452.0
2015-08-31 12:50:00,102.91,103.17,102.89,103.12,19611.0,77.5609,77.7569,77.5459,77.7192,19611.0
2015-08-31 12:55:00,103.14,103.14,102.93,102.94,17706.0,77.7343,77.7343,77.576,77.5835,17706.0
2015-08-31 13:00:00,102.95,103.02,102.92,102.96,15046.0,77.5911,77.6438,77.5685,77.5986,15046.0
2015-08-31 13:05:00,102.99,103.01,102.91,102.91,27295.0,77.6212,77.6363,77.5609,77.5609,27295.0
2015-08-31 13:10:00,102.91,102.91,102.76,102.78,38931.0,77.5609,77.5609,77.4479,77.4629,38931.0
2015-08-31 13:15:00,102.78,102.79,102.63,102.66,43023.0,77.4629,77.4705,77.3499,77.3725,43023.0
2015-08-31 13:20:00,102.67,102.67,102.42,102.49,52606.0,77.38,77.38,77.1916,77.2444,52606.0
2015-08-31 13:25:00,102.49,102.57,102.47,102.53,33594.0,77.2444,77.3047,77.2293,77.2745,33594.0
2015-08-31 13:30:00,102.55,102.58,102.38,102.38,28780.0,77.2896,77.3122,77.1615,77.1615,28780.0
2015-08-31 13:35:00,102.4,102.58,102.39,102.54,18657.0,77.1765,77.3122,77.169,77.2821,18657.0
2015-08-31 13:40:00,102.54,102.67,102.47,102.55,32901.0,77.2821,77.38,77.2293,77.2896,32901.0
2015-08-31 13:45:00,102.58,102.59,102.5,102.54,26469.0,77.3122,77.3197,77.2519,77.2821,26469.0
2015-08-31 13:50:00,102.53,102.68,102.49,102.68,22729.0,77.2745,77.3876,77.2444,77.3876,22729.0
2015-08-31 13:55:00,102.67,102.7,102.58,102.68,22170.0,77.38,77.4027,77.3122,77.3876,22170.0
2015-08-31 14:00:00,102.69,102.85,102.69,102.77,31365.0,77.3951,77.5157,77.3951,77.4554,31365.0
2015-08-31 14:05:00,102.77,102.81,102.6,102.64,80043.0,77.4554,77.4856,77.3273,77.3574,80043.0
2015-08-31 14:10:00,102.63,102.67,102.43,102.52,45727.0,77.3499,77.38,77.1992,77.267,45727.0
2015-08-31 14:15:00,102.49,102.6,102.45,102.55,24522.0,77.2444,77.3273,77.2142,77.2896,24522.0
2015-08-31 14:20:00,102.52,102.68,102.51,102.67,21261.0,77.267,77.3876,77.2595,77.38,21261.0
2015-08-31 14:25:00,102.65,102.68,102.58,102.59,25137.0,77.365,77.3876,77.3122,77.3197,25137.0
2015-08-31 14:30:00,102.62,102.72,102.53,102.67,29817.0,77.3424,77.4177,77.2745,77.38,29817.0
2015-08-31 14:35:00,102.67,102.71,102.53,102.56,34265.0,77.38,77.4102,77.2745,77.2971,34265.0
2015-08-31 14:40:00,102.55,102.6,102.44,102.47,35750.0,77.2896,77.3273,77.2067,77.2293,35750.0
2015-08-31 14:45:00,102.47,102.47,102.28,102.3,62374.0,77.2293,77.2293,77.0861,77.1012,62374.0
2015-08-31 14:50:00,102.29,102.31,102.17,102.2,42597.0,77.0936,77.1087,77.0032,77.0258,42597.0
2015-08-31 14:55:00,102.21,102.22,102.1,102.15,61787.0,77.0334,77.0409,76.9504,76.9881,61787.0
2015-08-31 15:00:00,102.15,102.36,102.13,102.3,46203.0,76.9881,77.1464,76.9731,77.1012,46203.0
2015-08-31 15:05:00,102.3,102.53,102.26,102.48,62334.0,77.1012,77.2745,77.071,77.2368,62334.0
2015-08-31 15:10:00,102.49,102.49,102.33,102.45,68536.0,77.2444,77.2444,77.1238,77.2142,68536.0
2015-08-31 15:15:00,102.45,102.46,102.15,102.15,60075.0,77.2142,77.2218,76.9881,76.9881,60075.0
2015-08-31 15:20:00,102.15,102.23,102.08,102.21,69716.0,76.9881,77.0484,76.9354,77.0334,69716.0
2015-08-31 15:25:00,102.22,102.22,102.03,102.08,63591.0,77.0409,77.0409,76.8977,76.9354,63591.0
2015-08-31 15:30:00,102.07,102.58,102.07,102.49,144039.0,76.9278,77.3122,76.9278,77.2444,144039.0
2015-08-31 15:35:00,102.51,102.53,102.27,102.3,62613.0,77.2595,77.2745,77.0786,77.1012,62613.0
2015-08-31 15:40:00,102.3,102.62,102.28,102.6,78609.0,77.1012,77.3424,77.0861,77.3273,78609.0
2015-08-31 15:45:00,102.61,102.68,102.44,102.63,101977.0,77.3348,77.3876,77.2067,77.3499,101977.0
2015-08-31 15:50:00,102.63,102.72,102.53,102.66,69895.0,77.3499,77.4177,77.2745,77.3725,69895.0
2015-08-31 15:55:00,102.67,102.73,102.42,102.43,244950.0,77.38,77.4253,77.1916,77.1992,244950.0
2015-09-01 09:30:00,100.64,101.11,100.13,100.44,169062.0,75.8501,76.2043,75.4657,75.6993,169062.0
2015-09-01 09:35:00,100.32,100.62,100.1,100.36,100651.0,75.6089,75.835,75.4431,75.639,100651.0
2015-09-01 09:40:00,100.41,100.72,100.25,100.72,67754.0,75.6767,75.9104,75.5561,75.9104,67754.0
2015-09-01 09:45:00,100.72,100.91,100.55,100.62,154841.0,75.9104,76.0536,75.7822,75.835,154841.0
2015-09-01 09:50:00,100.59,100.74,100.44,100.58,52821.0,75.8124,75.9254,75.6993,75.8049,52821.0
2015-09-01 09:55:00,100.61,100.74,100.39,100.7,57100.0,75.8275,75.9254,75.6617,75.8953,57100.0
2015-09-01 10:00:00,100.68,100.83,100.23,100.3,79296.0,75.8802,75.9933,75.5411,75.5938,79296.0
2015-09-01 10:05:00,100.27,100.41,100.12,100.34,91929.0,75.5712,75.6767,75.4582,75.624,91929.0
2015-09-01 10:10:00,100.33,100.54,100.28,100.37,124155.0,75.6164,75.7747,75.5788,75.6466,124155.0
2015-09-01 10:15:00,100.39,100.5,100.3,100.35,163867.0,75.6617,75.7446,75.5938,75.6315,163867.0
2015-09-01 10:20:00,100.37,100.44,100.16,100.22,75314.0,75.6466,75.6993,75.4883,75.5335,75314.0
2015-09-01 10:25:00,100.23,100.85,100.22,100.85,90920.0,75.5411,76.0083,75.5335,76.0083,90920.0
2015-09-01 10:30:00,100.88,101.05,100.65,101.05,95160.0,76.031,76.1591,75.8576,76.1591,95160.0
2015-09-01 10:35:00,101.05,101.21,100.85,100.92,54450.0,76.1591,76.2797,76.0083,76.0611,54450.0
2015-09-01 10:40:00,100.97,101.03,100.81,100.88,66798.0,76.0988,76.144,75.9782,76.031,66798.0
2015-09-01 10:45:00,100.89,101.06,100.8,100.95,55306.0,76.0385,76.1666,75.9707,76.0837,55306.0
2015-09-01 10:50:00,100.92,100.98,100.7,100.79,53928.0,76.0611,76.1063,75.8953,75.9631,53928.0
2015-09-01 10:55:00,100.8,100.93,100.7,100.92,56412.0,75.9707,76.0686,75.8953,76.0611,56412.0
2015-09-01 11:00:00,100.95,101.02,100.8,100.97,80581.0,76.0837,76.1365,75.9707,76.0988,80581.0
2015-09-01 11:05:00,100.95,101.21,100.86,101.16,51420.0,76.0837,76.2797,76.0159,76.242,51420.0
2015-09-01 11:10:00,101.14,101.28,101.09,101.13,50992.0,76.2269,76.3324,76.1892,76.2194,50992.0
2015-09-01 11:15:00,101.13,101.35,101.04,101.13,42173.0,76.2194,76.3852,76.1515,76.2194,42173.0
2015-09-01 11:20:00,101.11,101.2,101.06,101.1,45239.0,76.2043,76.2721,76.1666,76.1968,45239.0
2015-09-01 11:25:00,101.07,101.16,100.99,101.02,72467.0,76.1742,76.242,76.1139,76.1365,72467.0
2015-09-01 11:30:00,101.01,101.18,100.94,101.11,47575.0,76.1289,76.2571,76.0762,76.2043,47575.0
2015-09-01 11:35:00,101.1,101.2,100.96,101.09,51792.0,76.1968,76.2721,76.0913,76.1892,51792.0
2015-09-01 11:40:00,101.07,101.12,100.92,101.05,123642.0,76.1742,76.2118,76.0611,76.1591,123642.0
2015-09-01 11:45:00,101.05,101.29,100.95,101.25,42321.0,76.1591,76.34,76.0837,76.3098,42321.0
2015-09-01 11:50:00,101.27,101.38,101.19,101.34,73955.0,76.3249,76.4078,76.2646,76.3777,73955.0
2015-09-01 11:55:00,101.33,101.38,101.21,101.31,49117.0,76.3701,76.4078,76.2797,76.355,49117.0
2015-09-01 12:00:00,101.31,101.39,101.02,101.02,99186.0,76.355,76.4153,76.1365,76.1365,99186.0
2015-09-01 12:05:00,101.03,101.17,100.95,101.1,66822.0,76.144,76.2495,76.0837,76.1968,66822.0
2015-09-01 12:10:00,101.09,101.18,101.02,101.03,33652.0,76.1892,76.2571,76.1365,76.144,33652.0
2015-09-01 12:15:00,101.04,101.14,100.84,101.02,103135.0,76.1515,76.2269,76.0008,76.1365,103135.0
2015-09-01 12:20:00,101.0,101.03,100.71,100.73,51402.0,76.1214,76.144,75.9028,75.9179,51402.0
2015-09-01 12:25:00,100.73,100.73,100.51,100.51,39260.0,75.9179,75.9179,75.7521,75.7521,39260.0
2015-09-01 12:30:00,100.51,100.6,100.38,100.59,97786.0,75.7521,75.8199,75.6541,75.8124,97786.0
2015-09-01 12:35:00,100.61,100.65,100.47,100.6,51796.0,75.8275,75.8576,75.722,75.8199,51796.0
2015-09-01 12:40:00,100.58,100.6,100.18,100.27,82816.0,75.8049,75.8199,75.5034,75.5712,82816.0
2015-09-01 12:45:00,100.27,100.37,100.15,100.25,52916.0,75.5712,75.6466,75.4808,75.5561,52916.0
2015-09-01 12:50:00,100.23,100.3,100.13,100.3,52127.0,75.5411,75.5938,75.4657,75.5938,52127.0
2015-09-01 12:55:00,100.29,100.31,100.12,100.16,38580.0,75.5863,75.6014,75.4582,75.4883,38580.0
2015-09-01 13:00:00,100.13,100.54,100.13,100.45,66469.0,75.4657,75.7747,75.4657,75.7069,66469.0
2015-09-01 13:05:00,100.49,100.49,100.13,100.17,51921.0,75.737,75.737,75.4657,75.4958,51921.0
2015-09-01 13:10:00,100.17,100.26,99.98,100.11,103389.0,75.4958,75.5637,75.3527,75.4506,103389.0
2015-09-01 13:15:00,100.11,100.37,100.01,100.11,55947.0,75.4506,75.6466,75.3753,75.4506,55947.0
2015-09-01 13:20:00,100.09,100.14,100.0,100.07,42545.0,75.4356,75.4732,75.3677,75.4205,42545.0
2015-09-01 13:25:00,100.06,100.41,100.04,100.34,65406.0,75.4129,75.6767,75.3979,75.624,65406.0
2015-09-01 13:30:00,100.33,100.49,100.26,100.29,61267.0,75.6164,75.737,75.5637,75.5863,61267.0
2015-09-01 13:35:00,100.31,100.41,100.11,100.14,49986.0,75.6014,75.6767,75.4506,75.4732,49986.0
2015-09-01 13:40:00,100.14,100.37,100.09,100.36,50923.0,75.4732,75.6466,75.4356,75.639,50923.0
2015-09-01 13:45:00,100.35,100.39,100.24,100.26,42031.0,75.6315,75.6617,75.5486,75.5637,42031.0
2015-09-01 13:50:00,100.28,100.48,100.28,100.46,46823.0,75.5788,75.7295,75.5788,75.7144,46823.0
2015-09-01 13:55:00,100.46,100.51,100.35,100.51,33783.0,75.7144,75.7521,75.6315,75.7521,33783.0
2015-09-01 14:00:00,100.48,100.5,100.23,100.36,53153.0,75.7295,75.7446,75.5411,75.639,53153.0
2015-09-01 14:05:00,100.36,100.53,100.3,100.36,91035.0,75.639,75.7672,75.5938,75.639,91035.0
2015-09-01 14:10:00,100.34,100.4,100.28,100.37,83900.0,75.624,75.6692,75.5788,75.6466,83900.0
2015-09-01 14:15:00,100.34,100.39,100.17,100.18,64528.0,75.624,75.6617,75.4958,75.5034,64528.0
2015-09-01 14:20:00,100.16,100.49,100.14,100.48,81818.0,75.4883,75.737,75.4732,75.7295,81818.0
2015-09-01 14:25:00,100.48,100.56,100.41,100.48,57358.0,75.7295,75.7898,75.6767,75.7295,57358.0
2015-09-01 14:30:00,100.49,100.75,100.43,100.69,48077.0,75.737,75.933,75.6918,75.8878,48077.0
2015-09-01 14:35:00,100.69,100.95,100.59,100.91,56220.0,75.8878,76.0837,75.8124,76.0536,56220.0
2015-09-01 14:40:00,100.92,100.98,100.63,100.65,43567.0,76.0611,76.1063,75.8425,75.8576,43567.0
2015-09-01 14:45:00,100.66,100.81,100.61,100.65,53888.0,75.8652,75.9782,75.8275,75.8576,53888.0
2015-09-01 14:50:00,100.63,100.87,100.53,100.53,39650.0,75.8425,76.0234,75.7672,75.7672,39650.0
2015-09-01 14:55:00,100.57,100.76,100.51,100.52,43402.0,75.7973,75.9405,75.7521,75.7596,43402.0
2015-09-01 15:00:00,100.53,100.64,100.37,100.42,43608.0,75.7672,75.8501,75.6466,75.6843,43608.0
2015-09-01 15:05:00,100.42,100.66,100.29,100.56,52521.0,75.6843,75.8652,75.5863,75.7898,52521.0
2015-09-01 15:10:00,100.53,100.73,100.4,100.59,58876.0,75.7672,75.9179,75.6692,75.8124,58876.0
2015-09-01 15:15:00,100.6,100.62,100.41,100.43,49490.0,75.8199,75.835,75.6767,75.6918,49490.0
2015-09-01 15:20:00,100.4,100.59,100.37,100.53,67111.0,75.6692,75.8124,75.6466,75.7672,67111.0
2015-09-01 15:25:00,100.53,100.63,100.32,100.36,95276.0,75.7672,75.8425,75.6089,75.639,95276.0
2015-09-01 15:30:00,100.35,100.41,100.17,100.25,56386.0,75.6315,75.6767,75.4958,75.5561,56386.0
2015-09-01 15:35:00,100.24,100.24,100.0,100.05,86075.0,75.5486,75.5486,75.3677,75.4054,86075.0
2015-09-01 15:40:00,100.04,100.1,99.8,100.07,217926.0,75.3979,75.4431,75.217,75.4205,217926.0
2015-09-01 15:45:00,100.03,100.26,99.9,100.12,139164.0,75.3903,75.5637,75.2924,75.4582,139164.0
2015-09-01 15:50:00,100.1,100.32,100.01,100.26,134557.0,75.4431,75.6089,75.3753,75.5637,134557.0
2015-09-01 15:55:00,100.24,100.74,100.14,100.31,355451.0,75.5486,75.9254,75.4732,75.6014,355451.0
2015-09-02 09:30:00,101.48,102.06,101.12,101.46,156296.0,76.4832,76.9203,76.2118,76.4681,156296.0
2015-09-02 09:35:00,101.5,101.72,101.42,101.56,72333.0,76.4982,76.664,76.4379,76.5435,72333.0
2015-09-02 09:40:00,101.57,101.72,101.35,101.47,151365.0,76.551,76.664,76.3852,76.4756,151365.0
2015-09-02 09:45:00,101.48,101.5,101.14,101.24,72350.0,76.4832,76.4982,76.2269,76.3023,72350.0
2015-09-02 09:50:00,101.23,101.31,100.97,101.18,79001.0,76.2947,76.355,76.0988,76.2571,79001.0
2015-09-02 09:55:00,101.15,101.15,100.62,100.72,62771.0,76.2345,76.2345,75.835,75.9104,62771.0
2015-09-02 10:00:00,100.72,100.99,100.67,100.67,52248.0,75.9104,76.1139,75.8727,75.8727,52248.0
2015-09-02 10:05:00,100.67,100.99,100.65,100.87,52335.0,75.8727,76.1139,75.8576,76.0234,52335.0
2015-09-02 10:10:00,100.85,100.85,100.57,100.68,56028.0,76.0083,76.0083,75.7973,75.8802,56028.0
2015-09-02 10:15:00,100.67,100.72,100.28,100.28,58474.0,75.8727,75.9104,75.5788,75.5788,58474.0
2015-09-02 10:20:00,100.28,100.46,100.22,100.3,44679.0,75.5788,75.7144,75.5335,75.5938,44679.0
2015-09-02 10:25:00,100.31,100.33,100.12,100.21,57915.0,75.6014,75.6164,75.4582,75.526,57915.0
2015-09-02 10:30:00,100.22,100.24,100.02,100.2,54319.0,75.5335,75.5486,75.3828,75.5185,54319.0
2015-09-02 10:35:00,100.19,100.24,100.1,100.16,46037.0,75.5109,75.5486,75.4431,75.4883,46037.0
2015-09-02 10:40:00,100.17,100.43,100.16,100.35,67001.0,75.4958,75.6918,75.4883,75.6315,67001.0
2015-09-02 10:45:00,100.33,100.4,100.17,100.23,52206.0,75.6164,75.6692,75.4958,75.5411,52206.0
2015-09-02 10:50:00,100.23,100.31,100.17,100.19,31367.0,75.5411,75.6014,75.4958,75.5109,31367.0
2015-09-02 10:55:00,100.18,100.48,100.18,100.44,54253.0,75.5034,75.7295,75.5034,75.6993,54253.0
2015-09-02 11:00:00,100.42,100.48,100.28,100.29,54365.0,75.6843,75.7295,75.5788,75.5863,54365.0
2015-09-02 11:05:00,100.29,100.4,100.22,100.3,40545.0,75.5863,75.6692,75.5335,75.5938,40545.0
2015-09-02 11:10:00,100.3,100.3,100.17,100.19,48419.0,75.5938,75.5938,75.4958,75.5109,48419.0
2015-09-02 11:15:00,100.17,100.29,100.07,100.19,56070.0,75.4958,75.5863,75.4205,75.5109,56070.0
2015-09-02 11:20:00,100.22,100.34,100.15,100.32,38677.0,75.5335,75.624,75.4808,75.6089,38677.0
2015-09-02 11:25:00,100.32,100.35,100.11,100.17,43652.0,75.6089,75.6315,75.4506,75.4958,43652.0
2015-09-02 11:30:00,100.19,100.22,100.08,100.09,52070.0,75.5109,75.5335,75.428,75.4356,52070.0
2015-09-02 11:35:00,100.09,100.09,99.95,100.03,42300.0,75.4356,75.4356,75.33,75.3903,42300.0
2015-09-02 11:40:00,100.02,100.14,99.99,100.1,42121.0,75.3828,75.4732,75.3602,75.4431,42121.0
2015-09-02 11:45:00,100.09,100.12,99.97,99.97,31882.0,75.4356,75.4582,75.3451,75.3451,31882.0
2015-09-02 11:50:00,99.98,100.05,99.91,100.0,57488.0,75.3527,75.4054,75.2999,75.3677,57488.0
2015-09-02 11:55:00,99.98,100.01,99.86,100.01,42704.0,75.3527,75.3753,75.2622,75.3753,42704.0
2015-09-02 12:00:00,99.98,100.18,99.92,100.06,69670.0,75.3527,75.5034,75.3074,75.4129,69670.0
2015-09-02 12:05:00,100.06,100.24,100.0,100.12,64143.0,75.4129,75.5486,75.3677,75.4582,64143.0
2015-09-02 12:10:00,100.12,100.14,99.98,100.07,36341.0,75.4582,75.4732,75.3527,75.4205,36341.0
2015-09-02 12:15:00,100.08,100.16,100.0,100.03,32264.0,75.428,75.4883,75.3677,75.3903,32264.0
2015-09-02 12:20:00,100.03,100.21,100.01,100.2,57694.0,75.3903,75.526,75.3753,75.5185,57694.0
2015-09-02 12:25:00,100.2,100.36,100.14,100.36,77313.0,75.5185,75.639,75.4732,75.639,77313.0
2015-09-02 12:30:00,100.35,100.53,100.32,100.41,53265.0,75.6315,75.7672,75.6089,75.6767,53265.0
2015-09-02 12:35:00,100.39,100.59,100.38,100.58,36078.0,75.6617,75.8124,75.6541,75.8049,36078.0
2015-09-02 12:40:00,100.55,100.73,100.47,100.68,41089.0,75.7822,75.9179,75.722,75.8802,41089.0
2015-09-02 12:45:00,100.69,100.87,100.58,100.83,57238.0,75.8878,76.0234,75.8049,75.9933,57238.0
2015-09-02 12:50:00,100.79,100.79,100.52,100.59,38194.0,75.9631,75.9631,75.7596,75.8124,38194.0
2015-09-02 12:55:00,100.6,100.83,100.59,100.78,28228.0,75.8199,75.9933,75.8124,75.9556,28228.0
2015-09-02 13:00:00,100.79,100.88,100.74,100.78,48673.0,75.9631,76.031,75.9254,75.9556,48673.0
2015-09-02 13:05:00,100.78,100.83,100.74,100.8,58142.0,75.9556,75.9933,75.9254,75.9707,58142.0
2015-09-02 13:10:00,100.78,100.87,100.76,100.82,57764.0,75.9556,76.0234,75.9405,75.9857,57764.0
2015-09-02 13:15:00,100.81,100.84,100.75,100.77,72181.0,75.9782,76.0008,75.933,75.9481,72181.0
2015-09-02 13:20:00,100.77,100.9,100.77,100.89,44873.0,75.9481,76.046,75.9481,76.0385,44873.0
2015-09-02 13:25:00,100.89,100.91,100.83,100.88,33742.0,76.0385,76.0536,75.9933,76.031,33742.0
2015-09-02 13:30:00,100.86,100.86,100.69,100.74,43125.0,76.0159,76.0159,75.8878,75.9254,43125.0
2015-09-02 13:35:00,100.73,100.76,100.66,100.68,68409.0,75.9179,75.9405,75.8652,75.8802,68409.0
2015-09-02 13:40:00,100.68,100.73,100.61,100.64,43055.0,75.8802,75.9179,75.8275,75.8501,43055.0
2015-09-02 13:45:00,100.64,100.69,100.54,100.54,54228.0,75.8501,75.8878,75.7747,75.7747,54228.0
2015-09-02 13:50:00,100.53,100.59,100.48,100.57,42893.0,75.7672,75.8124,75.7295,75.7973,42893.0
2015-09-02 13:55:00,100.56,100.63,100.51,100.51,20356.0,75.7898,75.8425,75.7521,75.7521,20356.0
2015-09-02 14:00:00,100.53,100.71,100.46,100.55,37370.0,75.7672,75.9028,75.7144,75.7822,37370.0
2015-09-02 14:05:00,100.55,100.67,100.5,100.52,31666.0,75.7822,75.8727,75.7446,75.7596,31666.0
2015-09-02 14:10:00,100.55,100.71,100.54,100.63,32776.0,75.7822,75.9028,75.7747,75.8425,32776.0
2015-09-02 14:15:00,100.61,100.7,100.56,100.56,43094.0,75.8275,75.8953,75.7898,75.7898,43094.0
2015-09-02 14:20:00,100.56,100.61,100.52,100.61,35407.0,75.7898,75.8275,75.7596,75.8275,35407.0
2015-09-02 14:25:00,100.61,100.64,100.43,100.44,40559.0,75.8275,75.8501,75.6918,75.6993,40559.0
2015-09-02 14:30:00,100.45,100.5,100.31,100.38,48735.0,75.7069,75.7446,75.6014,75.6541,48735.0
2015-09-02 14:35:00,100.39,100.45,100.21,100.27,49025.0,75.6617,75.7069,75.526,75.5712,49025.0
2015-09-02 14:40:00,100.29,100.3,100.09,100.15,44659.0,75.5863,75.5938,75.4356,75.4808,44659.0
2015-09-02 14:45:00,100.13,100.19,100.05,100.16,36021.0,75.4657,75.5109,75.4054,75.4883,36021.0
2015-09-02 14:50:00,100.16,100.32,100.13,100.26,47105.0,75.4883,75.6089,75.4657,75.5637,47105.0
2015-09-02 14:55:00,100.26,100.35,100.12,100.35,47679.0,75.5637,75.6315,75.4582,75.6315,47679.0
2015-09-02 15:00:00,100.35,100.57,100.29,100.48,41680.0,75.6315,75.7973,75.5863,75.7295,41680.0
2015-09-02 15:05:00,100.51,100.56,100.38,100.41,41423.0,75.7521,75.7898,75.6541,75.6767,41423.0
2015-09-02 15:10:00,100.41,100.49,100.18,100.19,64726.0,75.6767,75.737,75.5034,75.5109,64726.0
2015-09-02 15:15:00,100.22,100.27,100.08,100.27,57201.0,75.5335,75.5712,75.428,75.5712,57201.0
2015-09-02 15:20:00,100.27,100.34,100.14,100.2,56804.0,75.5712,75.624,75.4732,75.5185,56804.0
2015-09-02 15:25:00,100.21,100.42,100.18,100.42,137325.0,75.526,75.6843,75.5034,75.6843,137325.0
2015-09-02 15:30:00,100.41,100.52,100.38,100.5,114893.0,75.6767,75.7596,75.6541,75.7446,114893.0
2015-09-02 15:35:00,100.49,100.65,100.49,100.56,91721.0,75.737,75.8576,75.737,75.7898,91721.0
2015-09-02 15:40:00,100.56,100.72,100.55,100.71,102463.0,75.7898,75.9104,75.7822,75.9028,102463.0
2015-09-02 15:45:00,100.72,100.8,100.64,100.66,109866.0,75.9104,75.9707,75.8501,75.8652,109866.0
2015-09-02 15:50:00,100.67,100.88,100.67,100.83,121398.0,75.8727,76.031,75.8727,75.9933,121398.0
2015-09-02 15:55:00,100.83,101.13,100.82,101.11,260368.0,75.9933,76.2194,75.9857,76.2043,260368.0
2015-09-03 09:30:00,101.81,101.83,101.3,101.63,77873.0,76.7319,76.747,76.3475,76.5962,77873.0
2015-09-03 09:35:00,101.69,101.93,101.55,101.6,58235.0,76.6414,76.8223,76.5359,76.5736,58235.0
2015-09-03 09:40:00,101.53,101.87,101.53,101.77,58131.0,76.5209,76.7771,76.5209,76.7017,58131.0
2015-09-03 09:45:00,101.79,102.04,101.77,102.04,66492.0,76.7168,76.9052,76.7017,76.9052,66492.0
2015-09-03 09:50:00,102.03,102.21,101.99,102.02,69414.0,76.8977,77.0334,76.8675,76.8902,69414.0
2015-09-03 09:55:00,102.01,102.48,101.95,102.35,71550.0,76.8826,77.2368,76.8374,77.1389,71550.0
2015-09-03 10:00:00,102.37,102.5,102.05,102.15,69651.0,77.1539,77.2519,76.9128,76.9881,69651.0
2015-09-03 10:05:00,102.18,102.62,102.15,102.53,97343.0,77.0107,77.3424,76.9881,77.2745,97343.0
2015-09-03 10:10:00,102.51,102.56,102.25,102.36,46355.0,77.2595,77.2971,77.0635,77.1464,46355.0
2015-09-03 10:15:00,102.34,102.41,102.23,102.39,38105.0,77.1313,77.1841,77.0484,77.169,38105.0
2015-09-03 10:20:00,102.42,102.6,102.39,102.49,32109.0,77.1916,77.3273,77.169,77.2444,32109.0
2015-09-03 10:25:00,102.51,102.65,102.5,102.54,30016.0,77.2595,77.365,77.2519,77.2821,30016.0
2015-09-03 10:30:00,102.56,102.56,102.33,102.37,30100.0,77.2971,77.2971,77.1238,77.1539,30100.0
2015-09-03 10:35:00,102.37,102.48,102.3,102.36,26448.0,77.1539,77.2368,77.1012,77.1464,26448.0
2015-09-03 10:40:00,102.37,102.51,102.37,102.46,27393.0,77.1539,77.2595,77.1539,77.2218,27393.0
2015-09-03 10:45:00,102.46,102.55,102.36,102.53,27515.0,77.2218,77.2896,77.1464,77.2745,27515.0
2015-09-03 10:50:00,102.53,102.74,102.51,102.63,35688.0,77.2745,77.4328,77.2595,77.3499,35688.0
2015-09-03 10:55:00,102.61,102.74,102.58,102.69,25563.0,77.3348,77.4328,77.3122,77.3951,25563.0
2015-09-03 11:00:00,102.67,102.73,102.55,102.67,40727.0,77.38,77.4253,77.2896,77.38,40727.0
2015-09-03 11:05:00,102.67,102.83,102.65,102.74,34373.0,77.38,77.5006,77.365,77.4328,34373.0
2015-09-03 11:10:00,102.75,102.79,102.59,102.69,52599.0,77.4403,77.4705,77.3197,77.3951,52599.0
2015-09-03 11:15:00,102.69,102.72,102.56,102.66,29722.0,77.3951,77.4177,77.2971,77.3725,29722.0
2015-09-03 11:20:00,102.66,102.66,102.37,102.39,41651.0,77.3725,77.3725,77.1539,77.169,41651.0
2015-09-03 11:25:00,102.41,102.52,102.38,102.49,28035.0,77.1841,77.267,77.1615,77.2444,28035.0
2015-09-03 11:30:00,102.5,102.61,102.45,102.58,64851.0,77.2519,77.3348,77.2142,77.3122,64851.0
2015-09-03 11:35:00,102.58,102.64,102.39,102.44,50756.0,77.3122,77.3574,77.169,77.2067,50756.0
2015-09-03 11:40:00,102.45,102.58,102.37,102.51,31182.0,77.2142,77.3122,77.1539,77.2595,31182.0
2015-09-03 11:45:00,102.49,102.51,102.22,102.24,48445.0,77.2444,77.2595,77.0409,77.056,48445.0
2015-09-03 11:50:00,102.24,102.26,102.15,102.23,26720.0,77.056,77.071,76.9881,77.0484,26720.0
2015-09-03 11:55:00,102.22,102.41,102.17,102.37,36943.0,77.0409,77.1841,77.0032,77.1539,36943.0
2015-09-03 12:00:00,102.36,102.41,102.22,102.31,22672.0,77.1464,77.1841,77.0409,77.1087,22672.0
2015-09-03 12:05:00,102.31,102.31,102.09,102.1,53783.0,77.1087,77.1087,76.9429,76.9504,53783.0
2015-09-03 12:10:00,102.1,102.11,102.0,102.05,185885.0,76.9504,76.958,76.8751,76.9128,185885.0
2015-09-03 12:15:00,102.06,102.07,101.9,101.93,40604.0,76.9203,76.9278,76.7997,76.8223,40604.0
2015-09-03 12:20:00,101.93,101.93,101.81,101.88,43772.0,76.8223,76.8223,76.7319,76.7846,43772.0
2015-09-03 12:25:00,101.91,101.98,101.76,101.94,47555.0,76.8072,76.86,76.6942,76.8299,47555.0
2015-09-03 12:30:00,101.95,101.96,101.73,101.84,36617.0,76.8374,76.8449,76.6716,76.7545,36617.0
2015-09-03 12:35:00,101.86,101.86,101.73,101.73,18783.0,76.7696,76.7696,76.6716,76.6716,18783.0
2015-09-03 12:40:00,101.75,101.79,101.62,101.79,22738.0,76.6867,76.7168,76.5887,76.7168,22738.0
2015-09-03 12:45:00,101.79,101.85,101.78,101.84,16439.0,76.7168,76.762,76.7093,76.7545,16439.0
2015-09-03 12:50:00,101.85,101.86,101.67,101.77,32783.0,76.762,76.7696,76.6264,76.7017,32783.0
2015-09-03 12:55:00,101.79,101.79,101.7,101.76,16365.0,76.7168,76.7168,76.649,76.6942,16365.0
2015-09-03 13:00:00,101.75,101.77,101.7,101.71,30622.0,76.6867,76.7017,76.649,76.6565,30622.0
2015-09-03 13:05:00,101.73,101.73,101.4,101.49,35647.0,76.6716,76.6716,76.4229,76.4907,35647.0
2015-09-03 13:10:00,101.49,101.64,101.38,101.63,32849.0,76.4907,76.6038,76.4078,76.5962,32849.0
2015-09-03 13:15:00,101.62,101.78,101.59,101.78,20816.0,76.5887,76.7093,76.5661,76.7093,20816.0
2015-09-03 13:20:00,101.78,101.79,101.67,101.78,27367.0,76.7093,76.7168,76.6264,76.7093,27367.0
2015-09-03 13:25:00,101.8,101.91,101.75,101.77,37553.0,76.7243,76.8072,76.6867,76.7017,37553.0
2015-09-03 13:30:00,101.77,101.8,101.67,101.71,63357.0,76.7017,76.7243,76.6264,76.6565,63357.0
2015-09-03 13:35:00,101.72,101.76,101.67,101.7,19038.0,76.664,76.6942,76.6264,76.649,19038.0
2015-09-03 13:40:00,101.68,101.72,101.56,101.6,28842.0,76.6339,76.664,76.5435,76.5736,28842.0
2015-09-03 13:45:00,101.61,101.78,101.61,101.74,28669.0,76.5811,76.7093,76.5811,76.6791,28669.0
2015-09-03 13:50:00,101.75,101.75,101.5,101.74,24087.0,76.6867,76.6867,76.4982,76.6791,24087.0
2015-09-03 13:55:00,101.73,101.75,101.47,101.47,38325.0,76.6716,76.6867,76.4756,76.4756,38325.0
2015-09-03 14:00:00,101.46,101.58,101.42,101.58,25346.0,76.4681,76.5585,76.4379,76.5585,25346.0
2015-09-03 14:05:00,101.56,101.67,101.34,101.35,20430.0,76.5435,76.6264,76.3777,76.3852,20430.0
2015-09-03 14:10:00,101.37,101.53,101.36,101.43,19744.0,76.4003,76.5209,76.3927,76.4455,19744.0
2015-09-03 14:15:00,101.44,101.58,101.4,101.52,26241.0,76.453,76.5585,76.4229,76.5133,26241.0
2015-09-03 14:20:00,101.52,101.54,101.42,101.54,19837.0,76.5133,76.5284,76.4379,76.5284,19837.0
2015-09-03 14:25:00,101.53,101.74,101.53,101.72,25098.0,76.5209,76.6791,76.5209,76.664,25098.0
2015-09-03 14:30:00,101.74,101.79,101.63,101.72,25992.0,76.6791,76.7168,76.5962,76.664,25992.0
2015-09-03 14:35:00,101.72,102.0,101.62,101.96,26405.0,76.664,76.8751,76.5887,76.8449,26405.0
2015-09-03 14:40:00,101.96,102.08,101.84,102.05,27151.0,76.8449,76.9354,76.7545,76.9128,27151.0
2015-09-03 14:45:00,102.05,102.07,101.87,101.98,26776.0,76.9128,76.9278,76.7771,76.86,26776.0
2015-09-03 14:50:00,101.97,101.98,101.83,101.9,24312.0,76.8525,76.86,76.747,76.7997,24312.0
2015-09-03 14:55:00,101.9,101.94,101.73,101.85,39330.0,76.7997,76.8299,76.6716,76.762,39330.0
2015-09-03 15:00:00,101.88,102.0,101.86,101.91,36282.0,76.7846,76.8751,76.7696,76.8072,36282.0
2015-09-03 15:05:00,101.91,101.99,101.64,101.67,46897.0,76.8072,76.8675,76.6038,76.6264,46897.0
2015-09-03 15:10:00,101.67,101.84,101.64,101.83,32851.0,76.6264,76.7545,76.6038,76.747,32851.0
2015-09-03 15:15:00,101.82,101.82,101.64,101.75,30269.0,76.7394,76.7394,76.6038,76.6867,30269.0
2015-09-03 15:20:00,101.76,101.84,101.68,101.68,36446.0,76.6942,76.7545,76.6339,76.6339,36446.0
2015-09-03 15:25:00,101.68,101.69,101.52,101.57,59230.0,76.6339,76.6414,76.5133,76.551,59230.0
2015-09-03 15:30:00,101.54,101.6,101.47,101.51,43693.0,76.5284,76.5736,76.4756,76.5058,43693.0
2015-09-03 15:35:00,101.5,101.55,101.19,101.37,71539.0,76.4982,76.5359,76.2646,76.4003,71539.0
2015-09-03 15:40:00,101.35,101.51,101.24,101.4,66899.0,76.3852,76.5058,76.3023,76.4229,66899.0
2015-09-03 15:45:00,101.37,101.69,101.35,101.59,66994.0,76.4003,76.6414,76.3852,76.5661,66994.0
2015-09-03 15:50:00,101.58,101.74,101.55,101.68,52364.0,76.5585,76.6791,76.5359,76.6339,52364.0
2015-09-03 15:55:00,101.68,101.94,101.56,101.56,140855.0,76.6339,76.8299,76.5435,76.5435,140855.0
2015-09-04 09:30:00,100.24,100.57,100.12,100.57,104107.0,75.5486,75.7973,75.4582,75.7973,104107.0
2015-09-04 09:35:00,100.51,100.57,100.18,100.27,32638.0,75.7521,75.7973,75.5034,75.5712,32638.0
2015-09-04 09:40:00,100.27,100.48,100.22,100.38,41863.0,75.5712,75.7295,75.5335,75.6541,41863.0
2015-09-04 09:45:00,100.36,100.46,100.06,100.13,39054.0,75.639,75.7144,75.4129,75.4657,39054.0
2015-09-04 09:50:00,100.11,100.28,99.86,100.02,80011.0,75.4506,75.5788,75.2622,75.3828,80011.0
2015-09-04 09:55:00,100.04,100.1,99.98,100.05,41519.0,75.3979,75.4431,75.3527,75.4054,41519.0
2015-09-04 10:00:00,100.02,100.2,99.98,100.09,48263.0,75.3828,75.5185,75.3527,75.4356,48263.0
2015-09-04 10:05:00,100.06,100.19,99.99,100.14,38925.0,75.4129,75.5109,75.3602,75.4732,38925.0
2015-09-04 10:10:00,100.14,100.21,100.02,100.21,45474.0,75.4732,75.526,75.3828,75.526,45474.0
2015-09-04 10:15:00,100.2,100.33,100.05,100.12,34139.0,75.5185,75.6164,75.4054,75.4582,34139.0
2015-09-04 10:20:00,100.11,100.32,100.1,100.2,25583.0,75.4506,75.6089,75.4431,75.5185,25583.0
2015-09-04 10:25:00,100.14,100.38,100.13,100.35,36999.0,75.4732,75.6541,75.4657,75.6315,36999.0
2015-09-04 10:30:00,100.35,100.46,100.22,100.27,41951.0,75.6315,75.7144,75.5335,75.5712,41951.0
2015-09-04 10:35:00,100.27,100.42,100.18,100.42,65165.0,75.5712,75.6843,75.5034,75.6843,65165.0
2015-09-04 10:40:00,100.42,100.45,100.12,100.21,37987.0,75.6843,75.7069,75.4582,75.526,37987.0
2015-09-04 10:45:00,100.21,100.21,100.05,100.06,28313.0,75.526,75.526,75.4054,75.4129,28313.0
2015-09-04 10:50:00,100.06,100.12,99.98,100.05,56749.0,75.4129,75.4582,75.3527,75.4054,56749.0
2015-09-04 10:55:00,100.04,100.08,99.92,100.04,40211.0,75.3979,75.428,75.3074,75.3979,40211.0
2015-09-04 11:00:00,100.06,100.23,99.99,100.02,40761.0,75.4129,75.5411,75.3602,75.3828,40761.0
2015-09-04 11:05:00,100.01,100.15,99.99,100.0,27467.0,75.3753,75.4808,75.3602,75.3677,27467.0
2015-09-04 11:10:00,100.01,100.16,99.97,100.13,24743.0,75.3753,75.4883,75.3451,75.4657,24743.0
2015-09-04 11:15:00,100.14,100.22,100.09,100.12,20698.0,75.4732,75.5335,75.4356,75.4582,20698.0
2015-09-04 11:20:00,100.12,100.13,99.97,100.01,52777.0,75.4582,75.4657,75.3451,75.3753,52777.0
2015-09-04 11:25:00,100.01,100.21,99.96,100.21,67908.0,75.3753,75.526,75.3376,75.526,67908.0
2015-09-04 11:30:00,100.18,100.2,99.91,100.05,51631.0,75.5034,75.5185,75.2999,75.4054,51631.0
2015-09-04 11:35:00,100.03,100.12,99.95,100.04,30818.0,75.3903,75.4582,75.33,75.3979,30818.0
2015-09-04 11:40:00,100.04,100.1,100.02,100.04,33469.0,75.3979,75.4431,75.3828,75.3979,33469.0
2015-09-04 11:45:00,100.03,100.21,100.0,100.17,36071.0,75.3903,75.526,75.3677,75.4958,36071.0
2015-09-04 11:50:00,100.21,100.22,100.09,100.1,15963.0,75.526,75.5335,75.4356,75.4431,15963.0
2015-09-04 11:55:00,100.12,100.14,100.01,100.08,29107.0,75.4582,75.4732,75.3753,75.428,29107.0
2015-09-04 12:00:00,100.06,100.1,99.94,99.97,35052.0,75.4129,75.4431,75.3225,75.3451,35052.0
2015-09-04 12:05:00,99.98,100.1,99.91,100.03,32342.0,75.3527,75.4431,75.2999,75.3903,32342.0
2015-09-04 12:10:00,100.03,100.06,99.93,99.97,36306.0,75.3903,75.4129,75.315,75.3451,36306.0
2015-09-04 12:15:00,99.99,100.16,99.96,100.02,33921.0,75.3602,75.4883,75.3376,75.3828,33921.0
2015-09-04 12:20:00,100.01,100.06,99.95,99.96,26223.0,75.3753,75.4129,75.33,75.3376,26223.0
2015-09-04 12:25:00,99.96,99.99,99.83,99.84,39450.0,75.3376,75.3602,75.2396,75.2471,39450.0
2015-09-04 12:30:00,99.86,99.93,99.76,99.93,41120.0,75.2622,75.315,75.1868,75.315,41120.0
2015-09-04 12:35:00,99.91,100.04,99.89,100.0,34673.0,75.2999,75.3979,75.2848,75.3677,34673.0
2015-09-04 12:40:00,100.0,100.0,99.87,99.92,42442.0,75.3677,75.3677,75.2697,75.3074,42442.0
2015-09-04 12:45:00,99.9,100.07,99.85,100.02,58555.0,75.2924,75.4205,75.2547,75.3828,58555.0
2015-09-04 12:50:00,100.03,100.16,100.02,100.13,25647.0,75.3903,75.4883,75.3828,75.4657,25647.0
2015-09-04 12:55:00,100.13,100.13,99.99,100.02,24619.0,75.4657,75.4657,75.3602,75.3828,24619.0
2015-09-04 13:00:00,100.04,100.06,99.85,99.94,38747.0,75.3979,75.4129,75.2547,75.3225,38747.0
2015-09-04 13:05:00,99.97,99.97,99.82,99.87,28962.0,75.3451,75.3451,75.2321,75.2697,28962.0
2015-09-04 13:10:00,99.88,99.92,99.71,99.73,37423.0,75.2773,75.3074,75.1492,75.1642,37423.0
2015-09-04 13:15:00,99.73,99.82,99.71,99.76,30471.0,75.1642,75.2321,75.1492,75.1868,30471.0
2015-09-04 13:20:00,99.76,99.79,99.63,99.68,32328.0,75.1868,75.2095,75.0889,75.1265,32328.0
2015-09-04 13:25:00,99.71,99.78,99.68,99.76,23008.0,75.1492,75.2019,75.1265,75.1868,23008.0
2015-09-04 13:30:00,99.75,99.86,99.7,99.85,42308.0,75.1793,75.2622,75.1416,75.2547,42308.0
2015-09-04 13:35:00,99.83,99.95,99.76,99.91,55439.0,75.2396,75.33,75.1868,75.2999,55439.0
2015-09-04 13:40:00,99.9,99.92,99.83,99.83,25417.0,75.2924,75.3074,75.2396,75.2396,25417.0
2015-09-04 13:45:00,99.83,99.95,99.82,99.86,30975.0,75.2396,75.33,75.2321,75.2622,30975.0
2015-09-04 13:50:00,99.86,100.03,99.86,99.93,21059.0,75.2622,75.3903,75.2622,75.315,21059.0
2015-09-04 13:55:00,99.92,100.0,99.88,99.92,27657.0,75.3074,75.3677,75.2773,75.3074,27657.0
2015-09-04 14:00:00,99.94,99.95,99.78,99.84,30836.0,75.3225,75.33,75.2019,75.2471,30836.0
2015-09-04 14:05:00,99.86,99.89,99.78,99.83,46176.0,75.2622,75.2848,75.2019,75.2396,46176.0
2015-09-04 14:10:00,99.84,100.05,99.82,100.01,41333.0,75.2471,75.4054,75.2321,75.3753,41333.0
2015-09-04 14:15:00,100.0,100.02,99.86,99.95,33625.0,75.3677,75.3828,75.2622,75.33,33625.0
2015-09-04 14:20:00,99.95,100.03,99.9,99.91,65062.0,75.33,75.3903,75.2924,75.2999,65062.0
2015-09-04 14:25:00,99.92,100.04,99.89,99.98,37571.0,75.3074,75.3979,75.2848,75.3527,37571.0
2015-09-04 14:30:00,99.97,99.99,99.84,99.94,32637.0,75.3451,75.3602,75.2471,75.3225,32637.0
2015-09-04 14:35:00,99.93,99.97,99.84,99.96,35214.0,75.315,75.3451,75.2471,75.3376,35214.0
2015-09-04 14:40:00,99.96,100.09,99.93,100.07,33209.0,75.3376,75.4356,75.315,75.4205,33209.0
2015-09-04 14:45:00,100.05,100.26,100.0,100.21,38810.0,75.4054,75.5637,75.3677,75.526,38810.0
2015-09-04 14:50:00,100.24,100.3,100.19,100.24,39384.0,75.5486,75.5938,75.5109,75.5486,39384.0
2015-09-04 14:55:00,100.25,100.37,100.14,100.35,42166.0,75.5561,75.6466,75.4732,75.6315,42166.0
2015-09-04 15:00:00,100.36,100.36,100.18,100.18,44034.0,75.639,75.639,75.5034,75.5034,44034.0
2015-09-04 15:05:00,100.18,100.37,100.18,100.25,32883.0,75.5034,75.6466,75.5034,75.5561,32883.0
2015-09-04 15:10:00,100.26,100.26,100.12,100.25,37452.0,75.5637,75.5637,75.4582,75.5561,37452.0
2015-09-04 15:15:00,100.25,100.26,100.09,100.2,31647.0,75.5561,75.5637,75.4356,75.5185,31647.0
2015-09-04 15:20:00,100.19,100.23,100.08,100.15,32717.0,75.5109,75.5411,75.428,75.4808,32717.0
2015-09-04 15:25:00,100.13,100.32,100.09,100.31,39089.0,75.4657,75.6089,75.4356,75.6014,39089.0
2015-09-04 15:30:00,100.32,100.48,100.19,100.42,63691.0,75.6089,75.7295,75.5109,75.6843,63691.0
2015-09-04 15:35:00,100.41,100.56,100.37,100.4,80363.0,75.6767,75.7898,75.6466,75.6692,80363.0
2015-09-04 15:40:00,100.38,100.57,100.35,100.39,82356.0,75.6541,75.7973,75.6315,75.6617,82356.0
2015-09-04 15:45:00,100.4,100.86,100.4,100.71,139045.0,75.6692,76.0159,75.6692,75.9028,139045.0
2015-09-04 15:50:00,100.71,100.73,100.38,100.51,125014.0,75.9028,75.9179,75.6541,75.7521,125014.0
2015-09-04 15:55:00,100.51,100.62,100.11,100.14,276343.0,75.7521,75.835,75.4506,75.4732,276343.0
2015-09-08 09:30:00,101.97,102.12,101.34,101.77,132915.0,76.8525,76.9655,76.3777,76.7017,132915.0
2015-09-08 09:35:00,101.77,101.81,101.48,101.63,80713.0,76.7017,76.7319,76.4832,76.5962,80713.0
2015-09-08 09:40:00,101.63,101.86,101.5,101.84,62215.0,76.5962,76.7696,76.4982,76.7545,62215.0
2015-09-08 09:45:00,101.85,101.99,101.72,101.89,67278.0,76.762,76.8675,76.664,76.7922,67278.0
2015-09-08 09:50:00,101.9,101.93,101.61,101.65,57243.0,76.7997,76.8223,76.5811,76.6113,57243.0
2015-09-08 09:55:00,101.65,101.67,101.36,101.36,60816.0,76.6113,76.6264,76.3927,76.3927,60816.0
2015-09-08 10:00:00,101.38,101.42,101.2,101.37,48327.0,76.4078,76.4379,76.2721,76.4003,48327.0
2015-09-08 10:05:00,101.37,101.53,101.32,101.38,56877.0,76.4003,76.5209,76.3626,76.4078,56877.0
2015-09-08 10:10:00,101.38,101.47,101.27,101.36,60899.0,76.4078,76.4756,76.3249,76.3927,60899.0
2015-09-08 10:15:00,101.37,101.4,101.2,101.31,72706.0,76.4003,76.4229,76.2721,76.355,72706.0
2015-09-08 10:20:00,101.29,101.3,101.17,101.18,60362.0,76.34,76.3475,76.2495,76.2571,60362.0
2015-09-08 10:25:00,101.19,101.23,101.03,101.21,54654.0,76.2646,76.2947,76.144,76.2797,54654.0
2015-09-08 10:30:00,101.23,101.29,101.1,101.1,44194.0,76.2947,76.34,76.1968,76.1968,44194.0
2015-09-08 10:35:00,101.11,101.15,100.92,100.92,62043.0,76.2043,76.2345,76.0611,76.0611,62043.0
2015-09-08 10:40:00,100.94,100.97,100.79,100.83,64384.0,76.0762,76.0988,75.9631,75.9933,64384.0
2015-09-08 10:45:00,100.82,100.83,100.72,100.8,91651.0,75.9857,75.9933,75.9104,75.9707,91651.0
2015-09-08 10:50:00,100.8,100.86,100.75,100.78,48390.0,75.9707,76.0159,75.933,75.9556,48390.0
2015-09-08 10:55:00,100.78,100.88,100.67,100.84,50074.0,75.9556,76.031,75.8727,76.0008,50074.0
2015-09-08 11:00:00,100.83,100.84,100.68,100.69,59900.0,75.9933,76.0008,75.8802,75.8878,59900.0
2015-09-08 11:05:00,100.69,100.82,100.68,100.75,60264.0,75.8878,75.9857,75.8802,75.933,60264.0
2015-09-08 11:10:00,100.75,100.84,100.7,100.74,61171.0,75.933,76.0008,75.8953,75.9254,61171.0
2015-09-08 11:15:00,100.75,100.89,100.72,100.84,42476.0,75.933,76.0385,75.9104,76.0008,42476.0
2015-09-08 11:20:00,100.85,101.0,100.8,100.96,41846.0,76.0083,76.1214,75.9707,76.0913,41846.0
2015-09-08 11:25:00,100.97,101.0,100.91,100.93,44067.0,76.0988,76.1214,76.0536,76.0686,44067.0
2015-09-08 11:30:00,100.93,101.04,100.91,101.04,39178.0,76.0686,76.1515,76.0536,76.1515,39178.0
2015-09-08 11:35:00,101.03,101.04,100.93,100.93,35927.0,76.144,76.1515,76.0686,76.0686,35927.0
2015-09-08 11:40:00,100.93,101.02,100.86,100.88,31397.0,76.0686,76.1365,76.0159,76.031,31397.0
2015-09-08 11:45:00,100.88,100.96,100.83,100.91,38441.0,76.031,76.0913,75.9933,76.0536,38441.0
2015-09-08 11:50:00,100.92,100.93,100.75,100.8,35656.0,76.0611,76.0686,75.933,75.9707,35656.0
2015-09-08 11:55:00,100.79,100.91,100.79,100.87,38917.0,75.9631,76.0536,75.9631,76.0234,38917.0
2015-09-08 12:00:00,100.86,100.88,100.79,100.81,42455.0,76.0159,76.031,75.9631,75.9782,42455.0
2015-09-08 12:05:00,100.82,100.96,100.8,100.94,49050.0,75.9857,76.0913,75.9707,76.0762,49050.0
2015-09-08 12:10:00,100.94,101.16,100.87,101.15,64697.0,76.0762,76.242,76.0234,76.2345,64697.0
2015-09-08 12:15:00,101.14,101.17,101.07,101.14,32475.0,76.2269,76.2495,76.1742,76.2269,32475.0
2015-09-08 12:20:00,101.13,101.23,101.13,101.16,38749.0,76.2194,76.2947,76.2194,76.242,38749.0
2015-09-08 12:25:00,101.18,101.27,101.12,101.27,38481.0,76.2571,76.3249,76.2118,76.3249,38481.0
2015-09-08 12:30:00,101.28,101.31,101.17,101.26,30496.0,76.3324,76.355,76.2495,76.3174,30496.0
2015-09-08 12:35:00,101.26,101.28,101.13,101.22,23285.0,76.3174,76.3324,76.2194,76.2872,23285.0
2015-09-08 12:40:00,101.22,101.24,101.13,101.21,26242.0,76.2872,76.3023,76.2194,76.2797,26242.0
2015-09-08 12:45:00,101.21,101.23,101.09,101.22,25782.0,76.2797,76.2947,76.1892,76.2872,25782.0
2015-09-08 12:50:00,101.22,101.23,101.08,101.14,19928.0,76.2872,76.2947,76.1817,76.2269,19928.0
2015-09-08 12:55:00,101.14,101.15,101.08,101.1,26894.0,76.2269,76.2345,76.1817,76.1968,26894.0
2015-09-08 13:00:00,101.11,101.18,101.04,101.06,41978.0,76.2043,76.2571,76.1515,76.1666,41978.0
2015-09-08 13:05:00,101.06,101.07,100.99,101.0,16893.0,76.1666,76.1742,76.1139,76.1214,16893.0
2015-09-08 13:10:00,100.99,101.09,100.99,101.04,22979.0,76.1139,76.1892,76.1139,76.1515,22979.0
2015-09-08 13:15:00,101.08,101.09,100.92,100.96,21715.0,76.1817,76.1892,76.0611,76.0913,21715.0
2015-09-08 13:20:00,100.97,101.05,100.93,100.98,20621.0,76.0988,76.1591,76.0686,76.1063,20621.0
2015-09-08 13:25:00,100.97,101.0,100.88,100.99,15220.0,76.0988,76.1214,76.031,76.1139,15220.0
2015-09-08 13:30:00,101.0,101.11,100.94,101.1,32426.0,76.1214,76.2043,76.0762,76.1968,32426.0
2015-09-08 13:35:00,101.13,101.13,101.04,101.12,29821.0,76.2194,76.2194,76.1515,76.2118,29821.0
2015-09-08 13:40:00,101.12,101.22,101.12,101.15,29230.0,76.2118,76.2872,76.2118,76.2345,29230.0
2015-09-08 13:45:00,101.17,101.3,101.15,101.3,46519.0,76.2495,76.3475,76.2345,76.3475,46519.0
2015-09-08 13:50:00,101.3,101.43,101.27,101.4,56007.0,76.3475,76.4455,76.3249,76.4229,56007.0
2015-09-08 13:55:00,101.42,101.5,101.39,101.47,19137.0,76.4379,76.4982,76.4153,76.4756,19137.0
2015-09-08 14:00:00,101.49,101.56,101.43,101.48,33647.0,76.4907,76.5435,76.4455,76.4832,33647.0
2015-09-08 14:05:00,101.5,101.53,101.44,101.5,38850.0,76.4982,76.5209,76.453,76.4982,38850.0
2015-09-08 14:10:00,101.5,101.5,101.35,101.42,27370.0,76.4982,76.4982,76.3852,76.4379,27370.0
2015-09-08 14:15:00,101.42,101.55,101.41,101.45,42122.0,76.4379,76.5359,76.4304,76.4606,42122.0
2015-09-08 14:20:00,101.45,101.58,101.45,101.56,33871.0,76.4606,76.5585,76.4606,76.5435,33871.0
2015-09-08 14:25:00,101.57,101.6,101.53,101.59,45630.0,76.551,76.5736,76.5209,76.5661,45630.0
2015-09-08 14:30:00,101.6,101.63,101.55,101.59,39594.0,76.5736,76.5962,76.5359,76.5661,39594.0
2015-09-08 14:35:00,101.61,101.8,101.59,101.75,62788.0,76.5811,76.7243,76.5661,76.6867,62788.0
2015-09-08 14:40:00,101.76,101.83,101.72,101.78,34069.0,76.6942,76.747,76.664,76.7093,34069.0
2015-09-08 14:45:00,101.8,101.88,101.76,101.8,53817.0,76.7243,76.7846,76.6942,76.7243,53817.0
2015-09-08 14:50:00,101.8,102.0,101.8,101.96,46893.0,76.7243,76.8751,76.7243,76.8449,46893.0
2015-09-08 14:55:00,101.95,101.98,101.75,101.8,40913.0,76.8374,76.86,76.6867,76.7243,40913.0
2015-09-08 15:00:00,101.79,101.82,101.7,101.77,57850.0,76.7168,76.7394,76.649,76.7017,57850.0
2015-09-08 15:05:00,101.76,101.79,101.64,101.69,44609.0,76.6942,76.7168,76.6038,76.6414,44609.0
2015-09-08 15:10:00,101.68,101.81,101.68,101.77,43676.0,76.6339,76.7319,76.6339,76.7017,43676.0
2015-09-08 15:15:00,101.76,101.82,101.7,101.77,61247.0,76.6942,76.7394,76.649,76.7017,61247.0
2015-09-08 15:20:00,101.77,101.78,101.69,101.73,58502.0,76.7017,76.7093,76.6414,76.6716,58502.0
2015-09-08 15:25:00,101.74,101.89,101.68,101.89,64846.0,76.6791,76.7922,76.6339,76.7922,64846.0
2015-09-08 15:30:00,101.89,101.91,101.8,101.84,64444.0,76.7922,76.8072,76.7243,76.7545,64444.0
2015-09-08 15:35:00,101.83,102.01,101.82,101.96,61803.0,76.747,76.8826,76.7394,76.8449,61803.0
2015-09-08 15:40:00,101.96,101.96,101.86,101.88,69204.0,76.8449,76.8449,76.7696,76.7846,69204.0
2015-09-08 15:45:00,101.89,102.07,101.88,102.05,76203.0,76.7922,76.9278,76.7846,76.9128,76203.0
2015-09-08 15:50:00,102.05,102.13,101.94,102.12,100631.0,76.9128,76.9731,76.8299,76.9655,100631.0
2015-09-08 15:55:00,102.11,102.19,102.05,102.13,201029.0,76.958,77.0183,76.9128,76.9731,201029.0
2015-09-09 09:30:00,103.14,103.59,102.95,103.12,102445.0,77.7343,78.0734,77.5911,77.7192,102445.0
2015-09-09 09:35:00,103.12,103.13,102.71,102.71,54958.0,77.7192,77.7267,77.4102,77.4102,54958.0
2015-09-09 09:40:00,102.68,102.82,102.39,102.39,35877.0,77.3876,77.4931,77.169,77.169,35877.0
2015-09-09 09:45:00,102.4,102.51,102.32,102.41,32857.0,77.1765,77.2595,77.1163,77.1841,32857.0
2015-09-09 09:50:00,102.46,102.5,102.33,102.4,32222.0,77.2218,77.2519,77.1238,77.1765,32222.0
2015-09-09 09:55:00,102.41,102.54,102.32,102.54,43072.0,77.1841,77.2821,77.1163,77.2821,43072.0
2015-09-09 10:00:00,102.55,102.62,102.31,102.32,46609.0,77.2896,77.3424,77.1087,77.1163,46609.0
2015-09-09 10:05:00,102.34,102.42,102.28,102.36,25490.0,77.1313,77.1916,77.0861,77.1464,25490.0
2015-09-09 10:10:00,102.35,102.4,102.21,102.36,70054.0,77.1389,77.1765,77.0334,77.1464,70054.0
2015-09-09 10:15:00,102.34,102.34,102.21,102.28,61962.0,77.1313,77.1313,77.0334,77.0861,61962.0
2015-09-09 10:20:00,102.31,102.47,102.23,102.42,53078.0,77.1087,77.2293,77.0484,77.1916,53078.0
2015-09-09 10:25:00,102.45,102.55,102.33,102.35,93620.0,77.2142,77.2896,77.1238,77.1389,93620.0
2015-09-09 10:30:00,102.35,102.39,102.07,102.09,36302.0,77.1389,77.169,76.9278,76.9429,36302.0
2015-09-09 10:35:00,102.08,102.2,101.96,102.12,35252.0,76.9354,77.0258,76.8449,76.9655,35252.0
2015-09-09 10:40:00,102.13,102.13,101.97,102.09,23773.0,76.9731,76.9731,76.8525,76.9429,23773.0
2015-09-09 10:45:00,102.1,102.12,102.03,102.06,56608.0,76.9504,76.9655,76.8977,76.9203,56608.0
2015-09-09 10:50:00,102.06,102.08,101.85,101.86,43501.0,76.9203,76.9354,76.762,76.7696,43501.0
2015-09-09 10:55:00,101.86,101.9,101.7,101.84,71417.0,76.7696,76.7997,76.649,76.7545,71417.0
2015-09-09 11:00:00,101.82,101.95,101.75,101.95,34999.0,76.7394,76.8374,76.6867,76.8374,34999.0
2015-09-09 11:05:00,101.96,101.98,101.74,101.9,29524.0,76.8449,76.86,76.6791,76.7997,29524.0
2015-09-09 11:10:00,101.88,101.93,101.8,101.84,31182.0,76.7846,76.8223,76.7243,76.7545,31182.0
2015-09-09 11:15:00,101.84,101.88,101.72,101.75,30004.0,76.7545,76.7846,76.664,76.6867,30004.0
2015-09-09 11:20:00,101.74,101.84,101.65,101.83,39104.0,76.6791,76.7545,76.6113,76.747,39104.0
2015-09-09 11:25:00,101.82,101.83,101.65,101.72,38759.0,76.7394,76.747,76.6113,76.664,38759.0
2015-09-09 11:30:00,101.74,101.91,101.74,101.78,22326.0,76.6791,76.8072,76.6791,76.7093,22326.0
2015-09-09 11:35:00,101.78,101.85,101.69,101.71,59825.0,76.7093,76.762,76.6414,76.6565,59825.0
2015-09-09 11:40:00,101.72,101.74,101.6,101.63,76851.0,76.664,76.6791,76.5736,76.5962,76851.0
2015-09-09 11:45:00,101.64,101.73,101.6,101.61,44325.0,76.6038,76.6716,76.5736,76.5811,44325.0
2015-09-09 11:50:00,101.61,101.62,101.47,101.55,58387.0,76.5811,76.5887,76.4756,76.5359,58387.0
2015-09-09 11:55:00,101.54,101.72,101.54,101.68,34161.0,76.5284,76.664,76.5284,76.6339,34161.0
2015-09-09 12:00:00,101.68,101.76,101.62,101.68,28658.0,76.6339,76.6942,76.5887,76.6339,28658.0
2015-09-09 12:05:00,101.69,101.85,101.62,101.84,19717.0,76.6414,76.762,76.5887,76.7545,19717.0
2015-09-09 12:10:00,101.82,101.9,101.81,101.86,14850.0,76.7394,76.7997,76.7319,76.7696,14850.0
2015-09-09 12:15:00,101.89,101.99,101.89,101.99,28439.0,76.7922,76.8675,76.7922,76.8675,28439.0
2015-09-09 12:20:00,101.98,102.02,101.94,101.95,19952.0,76.86,76.8902,76.8299,76.8374,19952.0
2015-09-09 12:25:00,101.96,102.06,101.93,102.04,23134.0,76.8449,76.9203,76.8223,76.9052,23134.0
2015-09-09 12:30:00,102.05,102.11,101.96,101.96,14481.0,76.9128,76.958,76.8449,76.8449,14481.0
2015-09-09 12:35:00,101.97,102.0,101.87,101.92,15554.0,76.8525,76.8751,76.7771,76.8148,15554.0
2015-09-09 12:40:00,101.93,101.94,101.87,101.93,16355.0,76.8223,76.8299,76.7771,76.8223,16355.0
2015-09-09 12:45:00,101.93,101.99,101.87,101.89,22685.0,76.8223,76.8675,76.7771,76.7922,22685.0
2015-09-09 12:50:00,101.86,101.89,101.78,101.86,15602.0,76.7696,76.7922,76.7093,76.7696,15602.0
2015-09-09 12:55:00,101.85,101.91,101.82,101.9,12337.0,76.762,76.8072,76.7394,76.7997,12337.0
2015-09-09 13:00:00,101.9,101.9,101.83,101.86,16489.0,76.7997,76.7997,76.747,76.7696,16489.0
2015-09-09 13:05:00,101.86,101.92,101.8,101.83,18166.0,76.7696,76.8148,76.7243,76.747,18166.0
2015-09-09 13:10:00,101.85,101.87,101.76,101.84,26376.0,76.762,76.7771,76.6942,76.7545,26376.0
2015-09-09 13:15:00,101.84,101.91,101.84,101.89,18019.0,76.7545,76.8072,76.7545,76.7922,18019.0
2015-09-09 13:20:00,101.88,101.94,101.75,101.77,19139.0,76.7846,76.8299,76.6867,76.7017,19139.0
2015-09-09 13:25:00,101.75,101.76,101.62,101.64,18877.0,76.6867,76.6942,76.5887,76.6038,18877.0
2015-09-09 13:30:00,101.63,101.65,101.43,101.5,32793.0,76.5962,76.6113,76.4455,76.4982,32793.0
2015-09-09 13:35:00,101.51,101.54,101.41,101.45,23922.0,76.5058,76.5284,76.4304,76.4606,23922.0
2015-09-09 13:40:00,101.45,101.48,101.33,101.36,20911.0,76.4606,76.4832,76.3701,76.3927,20911.0
2015-09-09 13:45:00,101.35,101.48,101.34,101.39,19499.0,76.3852,76.4832,76.3777,76.4153,19499.0
2015-09-09 13:50:00,101.38,101.38,101.24,101.33,28202.0,76.4078,76.4078,76.3023,76.3701,28202.0
2015-09-09 13:55:00,101.33,101.33,101.2,101.24,29853.0,76.3701,76.3701,76.2721,76.3023,29853.0
2015-09-09 14:00:00,101.25,101.26,101.12,101.18,29628.0,76.3098,76.3174,76.2118,76.2571,29628.0
2015-09-09 14:05:00,101.18,101.27,101.1,101.23,28348.0,76.2571,76.3249,76.1968,76.2947,28348.0
2015-09-09 14:10:00,101.23,101.36,101.23,101.35,41886.0,76.2947,76.3927,76.2947,76.3852,41886.0
2015-09-09 14:15:00,101.34,101.39,101.27,101.37,28153.0,76.3777,76.4153,76.3249,76.4003,28153.0
2015-09-09 14:20:00,101.36,101.36,101.2,101.24,39870.0,76.3927,76.3927,76.2721,76.3023,39870.0
2015-09-09 14:25:00,101.26,101.3,101.08,101.21,44297.0,76.3174,76.3475,76.1817,76.2797,44297.0
2015-09-09 14:30:00,101.21,101.23,101.05,101.07,30003.0,76.2797,76.2947,76.1591,76.1742,30003.0
2015-09-09 14:35:00,101.09,101.22,101.06,101.08,36086.0,76.1892,76.2872,76.1666,76.1817,36086.0
2015-09-09 14:40:00,101.06,101.11,100.83,100.93,44315.0,76.1666,76.2043,75.9933,76.0686,44315.0
2015-09-09 14:45:00,100.91,100.95,100.87,100.9,32898.0,76.0536,76.0837,76.0234,76.046,32898.0
2015-09-09 14:50:00,100.88,101.03,100.85,100.97,33783.0,76.031,76.144,76.0083,76.0988,33783.0
2015-09-09 14:55:00,100.97,101.01,100.88,100.92,42452.0,76.0988,76.1289,76.031,76.0611,42452.0
2015-09-09 15:00:00,100.91,101.11,100.74,101.1,50342.0,76.0536,76.2043,75.9254,76.1968,50342.0
2015-09-09 15:05:00,101.08,101.16,101.03,101.09,19987.0,76.1817,76.242,76.144,76.1892,19987.0
2015-09-09 15:10:00,101.1,101.11,100.83,101.04,34891.0,76.1968,76.2043,75.9933,76.1515,34891.0
2015-09-09 15:15:00,101.04,101.2,100.86,101.12,31439.0,76.1515,76.2721,76.0159,76.2118,31439.0
2015-09-09 15:20:00,101.08,101.09,100.95,100.99,25362.0,76.1817,76.1892,76.0837,76.1139,25362.0
2015-09-09 15:25:00,101.0,101.0,100.62,100.71,40357.0,76.1214,76.1214,75.835,75.9028,40357.0
2015-09-09 15:30:00,100.71,100.72,100.41,100.49,52085.0,75.9028,75.9104,75.6767,75.737,52085.0
2015-09-09 15:35:00,100.48,100.58,100.4,100.4,54976.0,75.7295,75.8049,75.6692,75.6692,54976.0
2015-09-09 15:40:00,100.4,100.41,100.2,100.25,72122.0,75.6692,75.6767,75.5185,75.5561,72122.0
2015-09-09 15:45:00,100.23,100.37,100.14,100.2,79570.0,75.5411,75.6466,75.4732,75.5185,79570.0
2015-09-09 15:50:00,100.2,100.3,100.06,100.08,91288.0,75.5185,75.5938,75.4129,75.428,91288.0
2015-09-09 15:55:00,100.08,100.27,100.01,100.22,188218.0,75.428,75.5712,75.3753,75.5335,188218.0
2015-09-10 09:30:00,99.98,100.27,99.71,100.1,99534.0,75.3527,75.5712,75.1492,75.4431,99534.0
2015-09-10 09:35:00,100.1,100.18,99.78,100.03,29957.0,75.4431,75.5034,75.2019,75.3903,29957.0
2015-09-10 09:40:00,100.08,100.17,99.58,99.67,89486.0,75.428,75.4958,75.0512,75.119,89486.0
2015-09-10 09:45:00,99.66,100.08,99.66,100.04,82303.0,75.1115,75.428,75.1115,75.3979,82303.0
2015-09-10 09:50:00,100.03,100.53,100.0,100.23,98950.0,75.3903,75.7672,75.3677,75.5411,98950.0
2015-09-10 09:55:00,100.22,100.41,100.14,100.15,50662.0,75.5335,75.6767,75.4732,75.4808,50662.0
2015-09-10 10:00:00,100.21,100.42,100.15,100.29,40904.0,75.526,75.6843,75.4808,75.5863,40904.0
2015-09-10 10:05:00,100.32,100.49,100.31,100.39,29464.0,75.6089,75.737,75.6014,75.6617,29464.0
2015-09-10 10:10:00,100.39,100.41,100.23,100.37,57522.0,75.6617,75.6767,75.5411,75.6466,57522.0
2015-09-10 10:15:00,100.35,100.4,100.16,100.34,106518.0,75.6315,75.6692,75.4883,75.624,106518.0
2015-09-10 10:20:00,100.37,100.42,100.17,100.29,62696.0,75.6466,75.6843,75.4958,75.5863,62696.0
2015-09-10 10:25:00,100.3,100.37,100.2,100.36,41536.0,75.5938,75.6466,75.5185,75.639,41536.0
2015-09-10 10:30:00,100.36,100.67,100.27,100.65,86664.0,75.639,75.8727,75.5712,75.8576,86664.0
2015-09-10 10:35:00,100.68,100.89,100.66,100.8,65641.0,75.8802,76.0385,75.8652,75.9707,65641.0
2015-09-10 10:40:00,100.81,101.0,100.79,100.88,55487.0,75.9782,76.1214,75.9631,76.031,55487.0
2015-09-10 10:45:00,100.88,100.98,100.79,100.93,38576.0,76.031,76.1063,75.9631,76.0686,38576.0
2015-09-10 10:50:00,100.94,101.0,100.82,100.86,107656.0,76.0762,76.1214,75.9857,76.0159,107656.0
2015-09-10 10:55:00,100.85,100.92,100.67,100.81,91929.0,76.0083,76.0611,75.8727,75.9782,91929.0
2015-09-10 11:00:00,100.79,100.95,100.75,100.82,40129.0,75.9631,76.0837,75.933,75.9857,40129.0
2015-09-10 11:05:00,100.79,100.99,100.79,100.9,63872.0,75.9631,76.1139,75.9631,76.046,63872.0
2015-09-10 11:10:00,100.9,100.93,100.76,100.8,41042.0,76.046,76.0686,75.9405,75.9707,41042.0
2015-09-10 11:15:00,100.79,100.82,100.66,100.68,43958.0,75.9631,75.9857,75.8652,75.8802,43958.0
2015-09-10 11:20:00,100.68,100.73,100.51,100.64,41023.0,75.8802,75.9179,75.7521,75.8501,41023.0
2015-09-10 11:25:00,100.61,100.7,100.53,100.7,53392.0,75.8275,75.8953,75.7672,75.8953,53392.0
2015-09-10 11:30:00,100.7,100.7,100.51,100.53,36477.0,75.8953,75.8953,75.7521,75.7672,36477.0
2015-09-10 11:35:00,100.54,100.77,100.53,100.73,41200.0,75.7747,75.9481,75.7672,75.9179,41200.0
2015-09-10 11:40:00,100.73,100.78,100.63,100.74,24976.0,75.9179,75.9556,75.8425,75.9254,24976.0
2015-09-10 11:45:00,100.74,100.87,100.69,100.72,57832.0,75.9254,76.0234,75.8878,75.9104,57832.0
2015-09-10 11:50:00,100.74,100.88,100.67,100.88,35385.0,75.9254,76.031,75.8727,76.031,35385.0
2015-09-10 11:55:00,100.87,100.99,100.8,100.88,50981.0,76.0234,76.1139,75.9707,76.031,50981.0
2015-09-10 12:00:00,100.91,101.0,100.87,100.99,27069.0,76.0536,76.1214,76.0234,76.1139,27069.0
2015-09-10 12:05:00,100.98,101.25,100.96,101.23,37764.0,76.1063,76.3098,76.0913,76.2947,37764.0
2015-09-10 12:10:00,101.21,101.22,101.1,101.17,30291.0,76.2797,76.2872,76.1968,76.2495,30291.0
2015-09-10 12:15:00,101.19,101.24,100.89,100.91,24822.0,76.2646,76.3023,76.0385,76.0536,24822.0
2015-09-10 12:20:00,100.87,101.03,100.87,100.91,13352.0,76.0234,76.144,76.0234,76.0536,13352.0
2015-09-10 12:25:00,100.9,101.02,100.83,100.89,25353.0,76.046,76.1365,75.9933,76.0385,25353.0
2015-09-10 12:30:00,100.88,101.01,100.84,100.98,23927.0,76.031,76.1289,76.0008,76.1063,23927.0
2015-09-10 12:35:00,100.99,101.12,100.99,101.11,19863.0,76.1139,76.2118,76.1139,76.2043,19863.0
2015-09-10 12:40:00,101.11,101.13,101.03,101.12,20659.0,76.2043,76.2194,76.144,76.2118,20659.0
2015-09-10 12:45:00,101.13,101.22,101.04,101.18,32122.0,76.2194,76.2872,76.1515,76.2571,32122.0
2015-09-10 12:50:00,101.2,101.23,101.1,101.15,22990.0,76.2721,76.2947,76.1968,76.2345,22990.0
2015-09-10 12:55:00,101.13,101.15,101.0,101.13,40311.0,76.2194,76.2345,76.1214,76.2194,40311.0
2015-09-10 13:00:00,101.11,101.14,101.06,101.06,33155.0,76.2043,76.2269,76.1666,76.1666,33155.0
2015-09-10 13:05:00,101.07,101.19,101.07,101.14,32952.0,76.1742,76.2646,76.1742,76.2269,32952.0
2015-09-10 13:10:00,101.13,101.21,101.06,101.07,19415.0,76.2194,76.2797,76.1666,76.1742,19415.0
2015-09-10 13:15:00,101.08,101.18,101.08,101.14,33146.0,76.1817,76.2571,76.1817,76.2269,33146.0
2015-09-10 13:20:00,101.14,101.36,101.12,101.34,33089.0,76.2269,76.3927,76.2118,76.3777,33089.0
2015-09-10 13:25:00,101.32,101.53,101.27,101.53,39100.0,76.3626,76.5209,76.3249,76.5209,39100.0
2015-09-10 13:30:00,101.54,101.6,101.44,101.51,31972.0,76.5284,76.5736,76.453,76.5058,31972.0
2015-09-10 13:35:00,101.52,101.67,101.49,101.64,50760.0,76.5133,76.6264,76.4907,76.6038,50760.0
2015-09-10 13:40:00,101.65,101.69,101.59,101.68,31533.0,76.6113,76.6414,76.5661,76.6339,31533.0
2015-09-10 13:45:00,101.65,101.67,101.48,101.63,42453.0,76.6113,76.6264,76.4832,76.5962,42453.0
2015-09-10 13:50:00,101.63,101.7,101.44,101.44,25865.0,76.5962,76.649,76.453,76.453,25865.0
2015-09-10 13:55:00,101.42,101.55,101.39,101.53,19915.0,76.4379,76.5359,76.4153,76.5209,19915.0
2015-09-10 14:00:00,101.55,101.68,101.4,101.55,31488.0,76.5359,76.6339,76.4229,76.5359,31488.0
2015-09-10 14:05:00,101.54,101.57,101.45,101.45,20324.0,76.5284,76.551,76.4606,76.4606,20324.0
2015-09-10 14:10:00,101.45,101.55,101.44,101.46,15842.0,76.4606,76.5359,76.453,76.4681,15842.0
2015-09-10 14:15:00,101.47,101.47,101.33,101.36,19002.0,76.4756,76.4756,76.3701,76.3927,19002.0
2015-09-10 14:20:00,101.36,101.42,101.29,101.41,27102.0,76.3927,76.4379,76.34,76.4304,27102.0
2015-09-10 14:25:00,101.4,101.42,101.29,101.29,15747.0,76.4229,76.4379,76.34,76.34,15747.0
2015-09-10 14:30:00,101.31,101.46,101.29,101.37,31793.0,76.355,76.4681,76.34,76.4003,31793.0
2015-09-10 14:35:00,101.38,101.41,101.32,101.36,18535.0,76.4078,76.4304,76.3626,76.3927,18535.0
2015-09-10 14:40:00,101.33,101.43,101.24,101.26,25920.0,76.3701,76.4455,76.3023,76.3174,25920.0
2015-09-10 14:45:00,101.25,101.31,101.18,101.22,54638.0,76.3098,76.355,76.2571,76.2872,54638.0
2015-09-10 14:50:00,101.23,101.3,101.16,101.19,19863.0,76.2947,76.3475,76.242,76.2646,19863.0
2015-09-10 14:55:00,101.18,101.2,100.95,100.95,25430.0,76.2571,76.2721,76.0837,76.0837,25430.0
2015-09-10 15:00:00,100.96,101.03,100.84,100.88,30071.0,76.0913,76.144,76.0008,76.031,30071.0
2015-09-10 15:05:00,100.89,100.99,100.87,100.95,18043.0,76.0385,76.1139,76.0234,76.0837,18043.0
2015-09-10 15:10:00,100.95,101.03,100.85,100.96,26658.0,76.0837,76.144,76.0083,76.0913,26658.0
2015-09-10 15:15:00,100.95,101.07,100.79,100.82,38541.0,76.0837,76.1742,75.9631,75.9857,38541.0
2015-09-10 15:20:00,100.83,100.92,100.68,100.74,40185.0,75.9933,76.0611,75.8802,75.9254,40185.0
2015-09-10 15:25:00,100.75,100.84,100.65,100.7,33018.0,75.933,76.0008,75.8576,75.8953,33018.0
2015-09-10 15:30:00,100.71,100.73,100.53,100.59,44264.0,75.9028,75.9179,75.7672,75.8124,44264.0
2015-09-10 15:35:00,100.59,100.68,100.5,100.58,50878.0,75.8124,75.8802,75.7446,75.8049,50878.0
2015-09-10 15:40:00,100.56,100.56,100.38,100.5,47868.0,75.7898,75.7898,75.6541,75.7446,47868.0
2015-09-10 15:45:00,100.5,100.63,100.38,100.59,51751.0,75.7446,75.8425,75.6541,75.8124,51751.0
2015-09-10 15:50:00,100.59,100.74,100.49,100.66,53150.0,75.8124,75.9254,75.737,75.8652,53150.0
2015-09-10 15:55:00,100.64,100.83,100.63,100.8,162769.0,75.8501,75.9933,75.8425,75.9707,162769.0
2015-09-11 09:30:00,100.57,100.89,100.56,100.74,53927.0,75.7973,76.0385,75.7898,75.9254,53927.0
2015-09-11 09:35:00,100.63,100.96,100.59,100.91,29467.0,75.8425,76.0913,75.8124,76.0536,29467.0
2015-09-11 09:40:00,100.9,100.99,100.72,100.89,25695.0,76.046,76.1139,75.9104,76.0385,25695.0
2015-09-11 09:45:00,100.89,100.9,100.57,100.65,77048.0,76.0385,76.046,75.7973,75.8576,77048.0
2015-09-11 09:50:00,100.63,100.65,100.44,100.55,27997.0,75.8425,75.8576,75.6993,75.7822,27997.0
2015-09-11 09:55:00,100.54,100.67,100.34,100.39,37623.0,75.7747,75.8727,75.624,75.6617,37623.0
2015-09-11 10:00:00,100.37,100.51,100.21,100.41,25450.0,75.6466,75.7521,75.526,75.6767,25450.0
2015-09-11 10:05:00,100.41,100.69,100.38,100.63,42419.0,75.6767,75.8878,75.6541,75.8425,42419.0
2015-09-11 10:10:00,100.64,100.69,100.59,100.66,22189.0,75.8501,75.8878,75.8124,75.8652,22189.0
2015-09-11 10:15:00,100.69,100.75,100.54,100.73,33316.0,75.8878,75.933,75.7747,75.9179,33316.0
2015-09-11 10:20:00,100.73,100.85,100.71,100.72,24104.0,75.9179,76.0083,75.9028,75.9104,24104.0
2015-09-11 10:25:00,100.73,100.78,100.56,100.6,45820.0,75.9179,75.9556,75.7898,75.8199,45820.0
2015-09-11 10:30:00,100.59,100.69,100.52,100.56,24119.0,75.8124,75.8878,75.7596,75.7898,24119.0
2015-09-11 10:35:00,100.54,100.61,100.44,100.59,44759.0,75.7747,75.8275,75.6993,75.8124,44759.0
2015-09-11 10:40:00,100.56,100.69,100.54,100.67,15161.0,75.7898,75.8878,75.7747,75.8727,15161.0
2015-09-11 10:45:00,100.68,100.74,100.67,100.71,23482.0,75.8802,75.9254,75.8727,75.9028,23482.0
2015-09-11 10:50:00,100.7,100.71,100.49,100.5,30663.0,75.8953,75.9028,75.737,75.7446,30663.0
2015-09-11 10:55:00,100.5,100.53,100.44,100.5,25286.0,75.7446,75.7672,75.6993,75.7446,25286.0
2015-09-11 11:00:00,100.51,100.67,100.51,100.64,31375.0,75.7521,75.8727,75.7521,75.8501,31375.0
2015-09-11 11:05:00,100.65,100.91,100.65,100.91,47866.0,75.8576,76.0536,75.8576,76.0536,47866.0
2015-09-11 11:10:00,100.89,100.99,100.88,100.95,36604.0,76.0385,76.1139,76.031,76.0837,36604.0
2015-09-11 11:15:00,100.94,100.94,100.76,100.92,24574.0,76.0762,76.0762,75.9405,76.0611,24574.0
2015-09-11 11:20:00,100.94,101.03,100.8,101.03,34893.0,76.0762,76.144,75.9707,76.144,34893.0
2015-09-11 11:25:00,101.03,101.04,100.93,100.97,20121.0,76.144,76.1515,76.0686,76.0988,20121.0
2015-09-11 11:30:00,100.98,100.99,100.73,100.74,23243.0,76.1063,76.1139,75.9179,75.9254,23243.0
2015-09-11 11:35:00,100.73,100.84,100.68,100.83,27151.0,75.9179,76.0008,75.8802,75.9933,27151.0
2015-09-11 11:40:00,100.83,100.91,100.75,100.77,22243.0,75.9933,76.0536,75.933,75.9481,22243.0
2015-09-11 11:45:00,100.76,100.83,100.68,100.79,34356.0,75.9405,75.9933,75.8802,75.9631,34356.0
2015-09-11 11:50:00,100.78,101.0,100.77,100.91,21775.0,75.9556,76.1214,75.9481,76.0536,21775.0
2015-09-11 11:55:00,100.92,101.03,100.87,100.89,23392.0,76.0611,76.144,76.0234,76.0385,23392.0
2015-09-11 12:00:00,100.89,101.07,100.85,100.98,38148.0,76.0385,76.1742,76.0083,76.1063,38148.0
2015-09-11 12:05:00,100.96,101.05,100.93,100.95,32250.0,76.0913,76.1591,76.0686,76.0837,32250.0
2015-09-11 12:10:00,100.96,101.11,100.95,101.09,28691.0,76.0913,76.2043,76.0837,76.1892,28691.0
2015-09-11 12:15:00,101.08,101.13,101.0,101.1,25147.0,76.1817,76.2194,76.1214,76.1968,25147.0
2015-09-11 12:20:00,101.11,101.14,101.02,101.12,40969.0,76.2043,76.2269,76.1365,76.2118,40969.0
2015-09-11 12:25:00,101.11,101.16,101.03,101.15,28919.0,76.2043,76.242,76.144,76.2345,28919.0
2015-09-11 12:30:00,101.15,101.23,101.09,101.15,38332.0,76.2345,76.2947,76.1892,76.2345,38332.0
2015-09-11 12:35:00,101.15,101.2,101.13,101.17,29559.0,76.2345,76.2721,76.2194,76.2495,29559.0
2015-09-11 12:40:00,101.19,101.26,101.15,101.25,25285.0,76.2646,76.3174,76.2345,76.3098,25285.0
2015-09-11 12:45:00,101.25,101.39,101.2,101.39,28562.0,76.3098,76.4153,76.2721,76.4153,28562.0
2015-09-11 12:50:00,101.39,101.48,101.37,101.4,19156.0,76.4153,76.4832,76.4003,76.4229,19156.0
2015-09-11 12:55:00,101.4,101.46,101.35,101.44,23330.0,76.4229,76.4681,76.3852,76.453,23330.0
2015-09-11 13:00:00,101.45,101.47,101.34,101.35,27434.0,76.4606,76.4756,76.3777,76.3852,27434.0
2015-09-11 13:05:00,101.34,101.36,101.19,101.2,25301.0,76.3777,76.3927,76.2646,76.2721,25301.0
2015-09-11 13:10:00,101.22,101.28,101.11,101.15,26838.0,76.2872,76.3324,76.2043,76.2345,26838.0
2015-09-11 13:15:00,101.16,101.16,101.01,101.02,17742.0,76.242,76.242,76.1289,76.1365,17742.0
2015-09-11 13:20:00,101.02,101.03,100.94,100.95,28632.0,76.1365,76.144,76.0762,76.0837,28632.0
2015-09-11 13:25:00,100.93,100.97,100.84,100.84,26168.0,76.0686,76.0988,76.0008,76.0008,26168.0
2015-09-11 13:30:00,100.83,100.93,100.74,100.76,29910.0,75.9933,76.0686,75.9254,75.9405,29910.0
2015-09-11 13:35:00,100.75,100.79,100.68,100.79,32255.0,75.933,75.9631,75.8802,75.9631,32255.0
2015-09-11 13:40:00,100.79,100.8,100.71,100.79,29260.0,75.9631,75.9707,75.9028,75.9631,29260.0
2015-09-11 13:45:00,100.8,100.81,100.7,100.74,21606.0,75.9707,75.9782,75.8953,75.9254,21606.0
2015-09-11 13:50:00,100.76,100.78,100.7,100.76,23078.0,75.9405,75.9556,75.8953,75.9405,23078.0
2015-09-11 13:55:00,100.76,100.79,100.71,100.72,17299.0,75.9405,75.9631,75.9028,75.9104,17299.0
2015-09-11 14:00:00,100.71,100.74,100.58,100.6,32572.0,75.9028,75.9254,75.8049,75.8199,32572.0
2015-09-11 14:05:00,100.61,100.71,100.56,100.68,20868.0,75.8275,75.9028,75.7898,75.8802,20868.0
2015-09-11 14:10:00,100.66,100.71,100.66,100.68,27348.0,75.8652,75.9028,75.8652,75.8802,27348.0
2015-09-11 14:15:00,100.68,100.81,100.66,100.8,23018.0,75.8802,75.9782,75.8652,75.9707,23018.0
2015-09-11 14:20:00,100.79,101.0,100.78,100.99,41125.0,75.9631,76.1214,75.9556,76.1139,41125.0
2015-09-11 14:25:00,100.99,101.03,100.95,100.98,30249.0,76.1139,76.144,76.0837,76.1063,30249.0
2015-09-11 14:30:00,100.99,101.14,100.99,101.12,26675.0,76.1139,76.2269,76.1139,76.2118,26675.0
2015-09-11 14:35:00,101.12,101.26,101.12,101.21,28060.0,76.2118,76.3174,76.2118,76.2797,28060.0
2015-09-11 14:40:00,101.2,101.21,101.14,101.2,29218.0,76.2721,76.2797,76.2269,76.2721,29218.0
2015-09-11 14:45:00,101.2,101.28,101.18,101.25,32961.0,76.2721,76.3324,76.2571,76.3098,32961.0
2015-09-11 14:50:00,101.25,101.33,101.13,101.31,64701.0,76.3098,76.3701,76.2194,76.355,64701.0
2015-09-11 14:55:00,101.32,101.35,101.19,101.27,37519.0,76.3626,76.3852,76.2646,76.3249,37519.0
2015-09-11 15:00:00,101.26,101.34,101.23,101.28,28630.0,76.3174,76.3777,76.2947,76.3324,28630.0
2015-09-11 15:05:00,101.27,101.37,101.23,101.26,24757.0,76.3249,76.4003,76.2947,76.3174,24757.0
2015-09-11 15:10:00,101.26,101.32,101.21,101.3,35939.0,76.3174,76.3626,76.2797,76.3475,35939.0
2015-09-11 15:15:00,101.32,101.37,101.18,101.2,54287.0,76.3626,76.4003,76.2571,76.2721,54287.0
2015-09-11 15:20:00,101.19,101.25,101.1,101.15,48164.0,76.2646,76.3098,76.1968,76.2345,48164.0
2015-09-11 15:25:00,101.16,101.25,101.11,101.22,54543.0,76.242,76.3098,76.2043,76.2872,54543.0
2015-09-11 15:30:00,101.22,101.22,101.04,101.08,39553.0,76.2872,76.2872,76.1515,76.1817,39553.0
2015-09-11 15:35:00,101.07,101.23,101.07,101.22,34401.0,76.1742,76.2947,76.1742,76.2872,34401.0
2015-09-11 15:40:00,101.2,101.22,101.13,101.22,43301.0,76.2721,76.2872,76.2194,76.2872,43301.0
2015-09-11 15:45:00,101.23,101.3,101.19,101.19,61523.0,76.2947,76.3475,76.2646,76.2646,61523.0
2015-09-11 15:50:00,101.2,101.36,101.19,101.29,57819.0,76.2721,76.3927,76.2646,76.34,57819.0
2015-09-11 15:55:00,101.3,101.54,101.3,101.48,186506.0,76.3475,76.5284,76.3475,76.4832,186506.0
2015-09-14 09:30:00,101.54,101.69,101.3,101.44,62387.0,76.5284,76.6414,76.3475,76.453,62387.0
2015-09-14 09:35:00,101.32,101.45,100.95,101.08,57486.0,76.3626,76.4606,76.0837,76.1817,57486.0
2015-09-14 09:40:00,101.07,101.07,100.88,100.89,29185.0,76.1742,76.1742,76.031,76.0385,29185.0
2015-09-14 09:45:00,100.89,100.93,100.61,100.69,43612.0,76.0385,76.0686,75.8275,75.8878,43612.0
2015-09-14 09:50:00,100.7,100.86,100.6,100.86,36772.0,75.8953,76.0159,75.8199,76.0159,36772.0
2015-09-14 09:55:00,100.86,100.94,100.76,100.81,30029.0,76.0159,76.0762,75.9405,75.9782,30029.0
2015-09-14 10:00:00,100.81,100.88,100.72,100.82,26634.0,75.9782,76.031,75.9104,75.9857,26634.0
2015-09-14 10:05:00,100.82,100.96,100.8,100.94,32521.0,75.9857,76.0913,75.9707,76.0762,32521.0
2015-09-14 10:10:00,100.94,101.12,100.88,101.04,38713.0,76.0762,76.2118,76.031,76.1515,38713.0
2015-09-14 10:15:00,101.02,101.09,100.96,101.0,24777.0,76.1365,76.1892,76.0913,76.1214,24777.0
2015-09-14 10:20:00,101.01,101.06,100.87,101.02,26758.0,76.1289,76.1666,76.0234,76.1365,26758.0
2015-09-14 10:25:00,101.03,101.03,100.83,100.86,29651.0,76.144,76.144,75.9933,76.0159,29651.0
2015-09-14 10:30:00,100.85,100.98,100.85,100.89,23709.0,76.0083,76.1063,76.0083,76.0385,23709.0
2015-09-14 10:35:00,100.87,100.93,100.77,100.91,36608.0,76.0234,76.0686,75.9481,76.0536,36608.0
2015-09-14 10:40:00,100.92,100.94,100.8,100.87,33692.0,76.0611,76.0762,75.9707,76.0234,33692.0
2015-09-14 10:45:00,100.86,100.88,100.76,100.81,56384.0,76.0159,76.031,75.9405,75.9782,56384.0
2015-09-14 10:50:00,100.81,100.84,100.57,100.58,36504.0,75.9782,76.0008,75.7973,75.8049,36504.0
2015-09-14 10:55:00,100.57,100.59,100.48,100.59,21321.0,75.7973,75.8124,75.7295,75.8124,21321.0
2015-09-14 11:00:00,100.59,100.66,100.58,100.6,14971.0,75.8124,75.8652,75.8049,75.8199,14971.0
2015-09-14 11:05:00,100.59,100.64,100.54,100.55,16047.0,75.8124,75.8501,75.7747,75.7822,16047.0
2015-09-14 11:10:00,100.55,100.57,100.42,100.44,25179.0,75.7822,75.7973,75.6843,75.6993,25179.0
2015-09-14 11:15:00,100.43,100.44,100.35,100.38,20937.0,75.6918,75.6993,75.6315,75.6541,20937.0
2015-09-14 11:20:00,100.39,100.48,100.33,100.36,19650.0,75.6617,75.7295,75.6164,75.639,19650.0
2015-09-14 11:25:00,100.36,100.4,100.31,100.37,39837.0,75.639,75.6692,75.6014,75.6466,39837.0
2015-09-14 11:30:00,100.36,100.39,100.32,100.33,32581.0,75.639,75.6617,75.6089,75.6164,32581.0
2015-09-14 11:35:00,100.33,100.46,100.3,100.45,20282.0,75.6164,75.7144,75.5938,75.7069,20282.0
2015-09-14 11:40:00,100.45,100.5,100.36,100.36,15337.0,75.7069,75.7446,75.639,75.639,15337.0
2015-09-14 11:45:00,100.35,100.35,100.26,100.27,16988.0,75.6315,75.6315,75.5637,75.5712,16988.0
2015-09-14 11:50:00,100.28,100.49,100.24,100.41,20699.0,75.5788,75.737,75.5486,75.6767,20699.0
2015-09-14 11:55:00,100.41,100.51,100.38,100.43,17854.0,75.6767,75.7521,75.6541,75.6918,17854.0
2015-09-14 12:00:00,100.42,100.48,100.35,100.43,15803.0,75.6843,75.7295,75.6315,75.6918,15803.0
2015-09-14 12:05:00,100.43,100.43,100.33,100.33,14779.0,75.6918,75.6918,75.6164,75.6164,14779.0
2015-09-14 12:10:00,100.33,100.36,100.22,100.26,30005.0,75.6164,75.639,75.5335,75.5637,30005.0
2015-09-14 12:15:00,100.26,100.31,100.24,100.28,17319.0,75.5637,75.6014,75.5486,75.5788,17319.0
2015-09-14 12:20:00,100.27,100.3,100.22,100.29,33480.0,75.5712,75.5938,75.5335,75.5863,33480.0
2015-09-14 12:25:00,100.3,100.33,100.21,100.25,21232.0,75.5938,75.6164,75.526,75.5561,21232.0
2015-09-14 12:30:00,100.25,100.37,100.17,100.3,19696.0,75.5561,75.6466,75.4958,75.5938,19696.0
2015-09-14 12:35:00,100.31,100.33,100.22,100.22,15320.0,75.6014,75.6164,75.5335,75.5335,15320.0
2015-09-14 12:40:00,100.22,100.27,100.17,100.17,18639.0,75.5335,75.5712,75.4958,75.4958,18639.0
2015-09-14 12:45:00,100.18,100.2,100.14,100.16,14731.0,75.5034,75.5185,75.4732,75.4883,14731.0
2015-09-14 12:50:00,100.14,100.24,100.13,100.22,18225.0,75.4732,75.5486,75.4657,75.5335,18225.0
2015-09-14 12:55:00,100.23,100.29,100.18,100.19,21097.0,75.5411,75.5863,75.5034,75.5109,21097.0
2015-09-14 13:00:00,100.18,100.22,100.12,100.13,15229.0,75.5034,75.5335,75.4582,75.4657,15229.0
2015-09-14 13:05:00,100.14,100.23,100.12,100.16,30686.0,75.4732,75.5411,75.4582,75.4883,30686.0
2015-09-14 13:10:00,100.15,100.22,100.12,100.14,28682.0,75.4808,75.5335,75.4582,75.4732,28682.0
2015-09-14 13:15:00,100.13,100.2,100.12,100.18,23404.0,75.4657,75.5185,75.4582,75.5034,23404.0
2015-09-14 13:20:00,100.19,100.2,100.11,100.13,22047.0,75.5109,75.5185,75.4506,75.4657,22047.0
2015-09-14 13:25:00,100.13,100.15,100.04,100.06,46059.0,75.4657,75.4808,75.3979,75.4129,46059.0
2015-09-14 13:30:00,100.05,100.1,100.04,100.06,39147.0,75.4054,75.4431,75.3979,75.4129,39147.0
2015-09-14 13:35:00,100.07,100.22,100.06,100.21,31426.0,75.4205,75.5335,75.4129,75.526,31426.0
2015-09-14 13:40:00,100.21,100.31,100.19,100.28,46090.0,75.526,75.6014,75.5109,75.5788,46090.0
2015-09-14 13:45:00,100.29,100.34,100.28,100.31,24614.0,75.5863,75.624,75.5788,75.6014,24614.0
2015-09-14 13:50:00,100.32,100.32,100.18,100.23,38815.0,75.6089,75.6089,75.5034,75.5411,38815.0
2015-09-14 13:55:00,100.22,100.35,100.18,100.34,27908.0,75.5335,75.6315,75.5034,75.624,27908.0
2015-09-14 14:00:00,100.32,100.35,100.24,100.26,29024.0,75.6089,75.6315,75.5486,75.5637,29024.0
2015-09-14 14:05:00,100.26,100.29,100.19,100.22,25890.0,75.5637,75.5863,75.5109,75.5335,25890.0
2015-09-14 14:10:00,100.22,100.24,100.15,100.17,32747.0,75.5335,75.5486,75.4808,75.4958,32747.0
2015-09-14 14:15:00,100.19,100.25,100.16,100.23,30652.0,75.5109,75.5561,75.4883,75.5411,30652.0
2015-09-14 14:20:00,100.24,100.28,100.2,100.2,30450.0,75.5486,75.5788,75.5185,75.5185,30450.0
2015-09-14 14:25:00,100.21,100.25,100.18,100.19,30379.0,75.526,75.5561,75.5034,75.5109,30379.0
2015-09-14 14:30:00,100.18,100.21,100.15,100.19,34038.0,75.5034,75.526,75.4808,75.5109,34038.0
2015-09-14 14:35:00,100.19,100.29,100.18,100.29,26179.0,75.5109,75.5863,75.5034,75.5863,26179.0
2015-09-14 14:40:00,100.28,100.32,100.21,100.23,23671.0,75.5788,75.6089,75.526,75.5411,23671.0
2015-09-14 14:45:00,100.23,100.29,100.17,100.18,59242.0,75.5411,75.5863,75.4958,75.5034,59242.0
2015-09-14 14:50:00,100.19,100.22,100.11,100.19,36296.0,75.5109,75.5335,75.4506,75.5109,36296.0
2015-09-14 14:55:00,100.19,100.28,100.17,100.19,44240.0,75.5109,75.5788,75.4958,75.5109,44240.0
2015-09-14 15:00:00,100.18,100.21,100.14,100.15,38409.0,75.5034,75.526,75.4732,75.4808,38409.0
2015-09-14 15:05:00,100.14,100.17,100.1,100.11,43186.0,75.4732,75.4958,75.4431,75.4506,43186.0
2015-09-14 15:10:00,100.12,100.25,100.12,100.23,42571.0,75.4582,75.5561,75.4582,75.5411,42571.0
2015-09-14 15:15:00,100.24,100.32,100.16,100.19,36348.0,75.5486,75.6089,75.4883,75.5109,36348.0
2015-09-14 15:20:00,100.2,100.27,100.1,100.12,40956.0,75.5185,75.5712,75.4431,75.4582,40956.0
2015-09-14 15:25:00,100.13,100.21,100.1,100.14,46816.0,75.4657,75.526,75.4431,75.4732,46816.0
2015-09-14 15:30:00,100.14,100.18,100.08,100.11,56450.0,75.4732,75.5034,75.428,75.4506,56450.0
2015-09-14 15:35:00,100.1,100.11,100.03,100.05,61074.0,75.4431,75.4506,75.3903,75.4054,61074.0
2015-09-14 15:40:00,100.05,100.14,100.01,100.11,78445.0,75.4054,75.4732,75.3753,75.4506,78445.0
2015-09-14 15:45:00,100.1,100.19,100.08,100.14,92705.0,75.4431,75.5109,75.428,75.4732,92705.0
2015-09-14 15:50:00,100.15,100.23,100.07,100.09,110388.0,75.4808,75.5411,75.4205,75.4356,110388.0
2015-09-14 15:55:00,100.09,100.25,100.07,100.16,185538.0,75.4356,75.5561,75.4205,75.4883,185538.0
2015-09-15 09:30:00,100.8,100.84,100.35,100.57,100000.0,75.9707,76.0008,75.6315,75.7973,100000.0
2015-09-15 09:35:00,100.56,100.66,100.42,100.64,53143.0,75.7898,75.8652,75.6843,75.8501,53143.0
2015-09-15 09:40:00,100.59,100.6,100.33,100.47,55383.0,75.8124,75.8199,75.6164,75.722,55383.0
2015-09-15 09:45:00,100.46,100.47,100.34,100.38,56003.0,75.7144,75.722,75.624,75.6541,56003.0
2015-09-15 09:50:00,100.4,100.43,100.23,100.39,59941.0,75.6692,75.6918,75.5411,75.6617,59941.0
2015-09-15 09:55:00,100.37,100.48,100.28,100.42,93098.0,75.6466,75.7295,75.5788,75.6843,93098.0
2015-09-15 10:00:00,100.42,100.5,100.33,100.35,36998.0,75.6843,75.7446,75.6164,75.6315,36998.0
2015-09-15 10:05:00,100.36,100.41,100.26,100.27,36097.0,75.639,75.6767,75.5637,75.5712,36097.0
2015-09-15 10:10:00,100.3,100.33,100.17,100.21,94283.0,75.5938,75.6164,75.4958,75.526,94283.0
2015-09-15 10:15:00,100.22,100.26,100.1,100.17,30465.0,75.5335,75.5637,75.4431,75.4958,30465.0
2015-09-15 10:20:00,100.17,100.47,100.13,100.42,26185.0,75.4958,75.722,75.4657,75.6843,26185.0
2015-09-15 10:25:00,100.4,100.64,100.39,100.64,51664.0,75.6692,75.8501,75.6617,75.8501,51664.0
2015-09-15 10:30:00,100.64,100.84,100.64,100.76,46811.0,75.8501,76.0008,75.8501,75.9405,46811.0
2015-09-15 10:35:00,100.77,100.94,100.71,100.72,43275.0,75.9481,76.0762,75.9028,75.9104,43275.0
2015-09-15 10:40:00,100.72,100.89,100.72,100.89,65112.0,75.9104,76.0385,75.9104,76.0385,65112.0
2015-09-15 10:45:00,100.89,101.11,100.88,100.9,41370.0,76.0385,76.2043,76.031,76.046,41370.0
2015-09-15 10:50:00,100.9,100.99,100.8,100.83,31469.0,76.046,76.1139,75.9707,75.9933,31469.0
2015-09-15 10:55:00,100.85,101.03,100.84,100.96,30575.0,76.0083,76.144,76.0008,76.0913,30575.0
2015-09-15 11:00:00,100.97,101.1,100.95,101.08,26031.0,76.0988,76.1968,76.0837,76.1817,26031.0
2015-09-15 11:05:00,101.07,101.18,101.04,101.05,27740.0,76.1742,76.2571,76.1515,76.1591,27740.0
2015-09-15 11:10:00,101.04,101.19,101.04,101.16,25018.0,76.1515,76.2646,76.1515,76.242,25018.0
2015-09-15 11:15:00,101.16,101.2,101.09,101.12,27615.0,76.242,76.2721,76.1892,76.2118,27615.0
2015-09-15 11:20:00,101.12,101.16,101.05,101.08,43074.0,76.2118,76.242,76.1591,76.1817,43074.0
2015-09-15 11:25:00,101.08,101.24,101.08,101.13,39156.0,76.1817,76.3023,76.1817,76.2194,39156.0
2015-09-15 11:30:00,101.14,101.18,101.03,101.06,27241.0,76.2269,76.2571,76.144,76.1666,27241.0
2015-09-15 11:35:00,101.07,101.15,101.03,101.03,19228.0,76.1742,76.2345,76.144,76.144,19228.0
2015-09-15 11:40:00,101.04,101.22,101.02,101.19,20164.0,76.1515,76.2872,76.1365,76.2646,20164.0
2015-09-15 11:45:00,101.19,101.21,101.14,101.18,16192.0,76.2646,76.2797,76.2269,76.2571,16192.0
2015-09-15 11:50:00,101.16,101.18,101.08,101.14,32046.0,76.242,76.2571,76.1817,76.2269,32046.0
2015-09-15 11:55:00,101.16,101.25,101.16,101.23,20796.0,76.242,76.3098,76.242,76.2947,20796.0
2015-09-15 12:00:00,101.23,101.35,101.18,101.2,28850.0,76.2947,76.3852,76.2571,76.2721,28850.0
2015-09-15 12:05:00,101.19,101.27,101.14,101.24,14178.0,76.2646,76.3249,76.2269,76.3023,14178.0
2015-09-15 12:10:00,101.24,101.36,101.21,101.32,20913.0,76.3023,76.3927,76.2797,76.3626,20913.0
2015-09-15 12:15:00,101.35,101.39,101.26,101.27,22348.0,76.3852,76.4153,76.3174,76.3249,22348.0
2015-09-15 12:20:00,101.26,101.31,101.2,101.22,19119.0,76.3174,76.355,76.2721,76.2872,19119.0
2015-09-15 12:25:00,101.22,101.27,101.15,101.2,32032.0,76.2872,76.3249,76.2345,76.2721,32032.0
2015-09-15 12:30:00,101.23,101.25,101.17,101.25,19860.0,76.2947,76.3098,76.2495,76.3098,19860.0
2015-09-15 12:35:00,101.26,101.37,101.23,101.35,16769.0,76.3174,76.4003,76.2947,76.3852,16769.0
2015-09-15 12:40:00,101.35,101.38,101.27,101.29,20668.0,76.3852,76.4078,76.3249,76.34,20668.0
2015-09-15 12:45:00,101.29,101.48,101.29,101.48,46817.0,76.34,76.4832,76.34,76.4832,46817.0
2015-09-15 12:50:00,101.48,101.48,101.41,101.44,30550.0,76.4832,76.4832,76.4304,76.453,30550.0
2015-09-15 12:55:00,101.45,101.48,101.41,101.45,19896.0,76.4606,76.4832,76.4304,76.4606,19896.0
2015-09-15 13:00:00,101.44,101.51,101.39,101.5,38344.0,76.453,76.5058,76.4153,76.4982,38344.0
2015-09-15 13:05:00,101.49,101.63,101.48,101.54,17100.0,76.4907,76.5962,76.4832,76.5284,17100.0
2015-09-15 13:10:00,101.53,101.65,101.48,101.6,18984.0,76.5209,76.6113,76.4832,76.5736,18984.0
2015-09-15 13:15:00,101.6,101.77,101.6,101.71,25191.0,76.5736,76.7017,76.5736,76.6565,25191.0
2015-09-15 13:20:00,101.72,101.77,101.71,101.75,17950.0,76.664,76.7017,76.6565,76.6867,17950.0
2015-09-15 13:25:00,101.75,101.97,101.75,101.94,52589.0,76.6867,76.8525,76.6867,76.8299,52589.0
2015-09-15 13:30:00,101.96,102.07,101.89,101.93,58773.0,76.8449,76.9278,76.7922,76.8223,58773.0
2015-09-15 13:35:00,101.93,101.95,101.86,101.92,36272.0,76.8223,76.8374,76.7696,76.8148,36272.0
2015-09-15 13:40:00,101.9,102.09,101.9,102.06,43657.0,76.7997,76.9429,76.7997,76.9203,43657.0
2015-09-15 13:45:00,102.07,102.07,101.97,101.99,25217.0,76.9278,76.9278,76.8525,76.8675,25217.0
2015-09-15 13:50:00,102.01,102.01,101.87,101.89,21866.0,76.8826,76.8826,76.7771,76.7922,21866.0
2015-09-15 13:55:00,101.88,101.9,101.77,101.81,21266.0,76.7846,76.7997,76.7017,76.7319,21266.0
2015-09-15 14:00:00,101.81,101.92,101.81,101.87,19911.0,76.7319,76.8148,76.7319,76.7771,19911.0
2015-09-15 14:05:00,101.86,101.89,101.81,101.85,26853.0,76.7696,76.7922,76.7319,76.762,26853.0
2015-09-15 14:10:00,101.85,101.96,101.81,101.82,45113.0,76.762,76.8449,76.7319,76.7394,45113.0
2015-09-15 14:15:00,101.82,101.85,101.74,101.82,20015.0,76.7394,76.762,76.6791,76.7394,20015.0
2015-09-15 14:20:00,101.82,101.82,101.69,101.72,23548.0,76.7394,76.7394,76.6414,76.664,23548.0
2015-09-15 14:25:00,101.72,101.82,101.69,101.82,20880.0,76.664,76.7394,76.6414,76.7394,20880.0
2015-09-15 14:30:00,101.82,101.9,101.78,101.82,36628.0,76.7394,76.7997,76.7093,76.7394,36628.0
2015-09-15 14:35:00,101.82,101.93,101.82,101.83,29268.0,76.7394,76.8223,76.7394,76.747,29268.0
2015-09-15 14:40:00,101.83,101.94,101.81,101.85,21942.0,76.747,76.8299,76.7319,76.762,21942.0
2015-09-15 14:45:00,101.82,101.98,101.82,101.91,42242.0,76.7394,76.86,76.7394,76.8072,42242.0
2015-09-15 14:50:00,101.92,101.95,101.81,101.87,23084.0,76.8148,76.8374,76.7319,76.7771,23084.0
2015-09-15 14:55:00,101.87,101.97,101.87,101.94,32786.0,76.7771,76.8525,76.7771,76.8299,32786.0
2015-09-15 15:00:00,101.95,102.02,101.91,101.94,33616.0,76.8374,76.8902,76.8072,76.8299,33616.0
2015-09-15 15:05:00,101.94,101.98,101.91,101.94,25903.0,76.8299,76.86,76.8072,76.8299,25903.0
2015-09-15 15:10:00,101.95,101.98,101.89,101.92,29200.0,76.8374,76.86,76.7922,76.8148,29200.0
2015-09-15 15:15:00,101.91,101.96,101.84,101.84,42543.0,76.8072,76.8449,76.7545,76.7545,42543.0
2015-09-15 15:20:00,101.84,101.86,101.78,101.79,29185.0,76.7545,76.7696,76.7093,76.7168,29185.0
2015-09-15 15:25:00,101.79,101.81,101.74,101.74,39317.0,76.7168,76.7319,76.6791,76.6791,39317.0
2015-09-15 15:30:00,101.74,101.78,101.69,101.7,47783.0,76.6791,76.7093,76.6414,76.649,47783.0
2015-09-15 15:35:00,101.7,101.72,101.57,101.57,53504.0,76.649,76.664,76.551,76.551,53504.0
2015-09-15 15:40:00,101.57,101.72,101.57,101.7,51848.0,76.551,76.664,76.551,76.649,51848.0
2015-09-15 15:45:00,101.71,101.76,101.56,101.59,62244.0,76.6565,76.6942,76.5435,76.5661,62244.0
2015-09-15 15:50:00,101.59,101.69,101.55,101.56,78380.0,76.5661,76.6414,76.5359,76.5435,78380.0
2015-09-15 15:55:00,101.56,101.68,101.55,101.59,139792.0,76.5435,76.6339,76.5359,76.5661,139792.0
2015-09-16 09:30:00,101.57,101.99,101.46,101.64,58748.0,76.551,76.8675,76.4681,76.6038,58748.0
2015-09-16 09:35:00,101.68,101.71,101.25,101.3,93601.0,76.6339,76.6565,76.3098,76.3475,93601.0
2015-09-16 09:40:00,101.3,101.44,101.0,101.13,93615.0,76.3475,76.453,76.1214,76.2194,93615.0
2015-09-16 09:45:00,101.14,101.31,101.01,101.01,100720.0,76.2269,76.355,76.1289,76.1289,100720.0
2015-09-16 09:50:00,101.03,101.32,101.03,101.28,30000.0,76.144,76.3626,76.144,76.3324,30000.0
2015-09-16 09:55:00,101.28,101.31,101.18,101.21,32288.0,76.3324,76.355,76.2571,76.2797,32288.0
2015-09-16 10:00:00,101.24,101.31,101.15,101.2,35117.0,76.3023,76.355,76.2345,76.2721,35117.0
2015-09-16 10:05:00,101.16,101.3,101.16,101.24,23681.0,76.242,76.3475,76.242,76.3023,23681.0
2015-09-16 10:10:00,101.23,101.41,101.23,101.36,34190.0,76.2947,76.4304,76.2947,76.3927,34190.0
2015-09-16 10:15:00,101.33,101.48,101.32,101.42,25219.0,76.3701,76.4832,76.3626,76.4379,25219.0
2015-09-16 10:20:00,101.43,101.49,101.23,101.23,27045.0,76.4455,76.4907,76.2947,76.2947,27045.0
2015-09-16 10:25:00,101.23,101.24,101.12,101.16,40210.0,76.2947,76.3023,76.2118,76.242,40210.0
2015-09-16 10:30:00,101.16,101.34,101.16,101.32,32184.0,76.242,76.3777,76.242,76.3626,32184.0
2015-09-16 10:35:00,101.34,101.35,101.08,101.08,34466.0,76.3777,76.3852,76.1817,76.1817,34466.0
2015-09-16 10:40:00,101.06,101.08,100.98,100.98,31089.0,76.1666,76.1817,76.1063,76.1063,31089.0
2015-09-16 10:45:00,100.97,101.01,100.87,100.9,22992.0,76.0988,76.1289,76.0234,76.046,22992.0
2015-09-16 10:50:00,100.89,100.89,100.75,100.76,51338.0,76.0385,76.0385,75.933,75.9405,51338.0
2015-09-16 10:55:00,100.76,100.84,100.76,100.81,33002.0,75.9405,76.0008,75.9405,75.9782,33002.0
2015-09-16 11:00:00,100.81,100.84,100.75,100.81,41450.0,75.9782,76.0008,75.933,75.9782,41450.0
2015-09-16 11:05:00,100.81,100.9,100.8,100.86,39857.0,75.9782,76.046,75.9707,76.0159,39857.0
2015-09-16 11:10:00,100.86,101.07,100.86,101.07,45076.0,76.0159,76.1742,76.0159,76.1742,45076.0
2015-09-16 11:15:00,101.09,101.09,100.97,101.03,34318.0,76.1892,76.1892,76.0988,76.144,34318.0
2015-09-16 11:20:00,101.02,101.34,101.02,101.28,42638.0,76.1365,76.3777,76.1365,76.3324,42638.0
2015-09-16 11:25:00,101.27,101.41,101.26,101.36,22027.0,76.3249,76.4304,76.3174,76.3927,22027.0
2015-09-16 11:30:00,101.37,101.38,101.27,101.27,12404.0,76.4003,76.4078,76.3249,76.3249,12404.0
2015-09-16 11:35:00,101.25,101.26,101.14,101.16,15920.0,76.3098,76.3174,76.2269,76.242,15920.0
2015-09-16 11:40:00,101.16,101.18,101.05,101.14,21974.0,76.242,76.2571,76.1591,76.2269,21974.0
2015-09-16 11:45:00,101.17,101.2,101.08,101.12,24292.0,76.2495,76.2721,76.1817,76.2118,24292.0
2015-09-16 11:50:00,101.11,101.22,101.08,101.22,24635.0,76.2043,76.2872,76.1817,76.2872,24635.0
2015-09-16 11:55:00,101.22,101.3,101.18,101.27,57041.0,76.2872,76.3475,76.2571,76.3249,57041.0
2015-09-16 12:00:00,101.26,101.33,101.26,101.29,16978.0,76.3174,76.3701,76.3174,76.34,16978.0
2015-09-16 12:05:00,101.29,101.29,101.18,101.21,21181.0,76.34,76.34,76.2571,76.2797,21181.0
2015-09-16 12:10:00,101.21,101.27,101.21,101.22,13150.0,76.2797,76.3249,76.2797,76.2872,13150.0
2015-09-16 12:15:00,101.21,101.31,101.2,101.29,12437.0,76.2797,76.355,76.2721,76.34,12437.0
2015-09-16 12:20:00,101.28,101.35,101.25,101.3,12812.0,76.3324,76.3852,76.3098,76.3475,12812.0
2015-09-16 12:25:00,101.32,101.42,101.29,101.42,11078.0,76.3626,76.4379,76.34,76.4379,11078.0
2015-09-16 12:30:00,101.44,101.51,101.37,101.5,13386.0,76.453,76.5058,76.4003,76.4982,13386.0
2015-09-16 12:35:00,101.51,101.57,101.47,101.57,12973.0,76.5058,76.551,76.4756,76.551,12973.0
2015-09-16 12:40:00,101.57,101.63,101.52,101.6,21050.0,76.551,76.5962,76.5133,76.5736,21050.0
2015-09-16 12:45:00,101.61,101.63,101.53,101.55,14701.0,76.5811,76.5962,76.5209,76.5359,14701.0
2015-09-16 12:50:00,101.55,101.63,101.54,101.56,11148.0,76.5359,76.5962,76.5284,76.5435,11148.0
2015-09-16 12:55:00,101.58,101.7,101.57,101.69,14691.0,76.5585,76.649,76.551,76.6414,14691.0
2015-09-16 13:00:00,101.68,101.68,101.51,101.54,17376.0,76.6339,76.6339,76.5058,76.5284,17376.0
2015-09-16 13:05:00,101.55,101.56,101.5,101.55,18812.0,76.5359,76.5435,76.4982,76.5359,18812.0
2015-09-16 13:10:00,101.55,101.58,101.52,101.56,14701.0,76.5359,76.5585,76.5133,76.5435,14701.0
2015-09-16 13:15:00,101.56,101.56,101.42,101.45,17352.0,76.5435,76.5435,76.4379,76.4606,17352.0
2015-09-16 13:20:00,101.46,101.46,101.29,101.36,21951.0,76.4681,76.4681,76.34,76.3927,21951.0
2015-09-16 13:25:00,101.36,101.4,101.34,101.36,19723.0,76.3927,76.4229,76.3777,76.3927,19723.0
2015-09-16 13:30:00,101.37,101.49,101.35,101.41,21015.0,76.4003,76.4907,76.3852,76.4304,21015.0
2015-09-16 13:35:00,101.4,101.48,101.4,101.45,14209.0,76.4229,76.4832,76.4229,76.4606,14209.0
2015-09-16 13:40:00,101.46,101.59,101.45,101.51,16725.0,76.4681,76.5661,76.4606,76.5058,16725.0
2015-09-16 13:45:00,101.51,101.61,101.49,101.56,24106.0,76.5058,76.5811,76.4907,76.5435,24106.0
2015-09-16 13:50:00,101.55,101.62,101.55,101.58,14185.0,76.5359,76.5887,76.5359,76.5585,14185.0
2015-09-16 13:55:00,101.58,101.58,101.52,101.57,18517.0,76.5585,76.5585,76.5133,76.551,18517.0
2015-09-16 14:00:00,101.56,101.56,101.46,101.55,18776.0,76.5435,76.5435,76.4681,76.5359,18776.0
2015-09-16 14:05:00,101.54,101.54,101.39,101.46,18182.0,76.5284,76.5284,76.4153,76.4681,18182.0
2015-09-16 14:10:00,101.47,101.48,101.31,101.35,32733.0,76.4756,76.4832,76.355,76.3852,32733.0
2015-09-16 14:15:00,101.35,101.39,101.27,101.37,27157.0,76.3852,76.4153,76.3249,76.4003,27157.0
2015-09-16 14:20:00,101.37,101.38,101.16,101.22,34552.0,76.4003,76.4078,76.242,76.2872,34552.0
2015-09-16 14:25:00,101.21,101.29,101.17,101.27,26784.0,76.2797,76.34,76.2495,76.3249,26784.0
2015-09-16 14:30:00,101.27,101.39,101.22,101.38,35639.0,76.3249,76.4153,76.2872,76.4078,35639.0
2015-09-16 14:35:00,101.38,101.39,101.27,101.28,34333.0,76.4078,76.4153,76.3249,76.3324,34333.0
2015-09-16 14:40:00,101.28,101.42,101.25,101.4,32282.0,76.3324,76.4379,76.3098,76.4229,32282.0
2015-09-16 14:45:00,101.41,101.52,101.4,101.47,29307.0,76.4304,76.5133,76.4229,76.4756,29307.0
2015-09-16 14:50:00,101.48,101.49,101.4,101.43,27080.0,76.4832,76.4907,76.4229,76.4455,27080.0
2015-09-16 14:55:00,101.42,101.64,101.39,101.63,36471.0,76.4379,76.6038,76.4153,76.5962,36471.0
2015-09-16 15:00:00,101.63,101.65,101.54,101.59,30237.0,76.5962,76.6113,76.5284,76.5661,30237.0
2015-09-16 15:05:00,101.6,101.67,101.56,101.61,31726.0,76.5736,76.6264,76.5435,76.5811,31726.0
2015-09-16 15:10:00,101.59,101.7,101.55,101.59,35908.0,76.5661,76.649,76.5359,76.5661,35908.0
2015-09-16 15:15:00,101.61,101.66,101.53,101.6,50724.0,76.5811,76.6188,76.5209,76.5736,50724.0
2015-09-16 15:20:00,101.61,101.71,101.52,101.65,44063.0,76.5811,76.6565,76.5133,76.6113,44063.0
2015-09-16 15:25:00,101.66,101.67,101.48,101.62,37618.0,76.6188,76.6264,76.4832,76.5887,37618.0
2015-09-16 15:30:00,101.61,101.69,101.58,101.68,41984.0,76.5811,76.6414,76.5585,76.6339,41984.0
2015-09-16 15:35:00,101.68,101.72,101.6,101.66,40557.0,76.6339,76.664,76.5736,76.6188,40557.0
2015-09-16 15:40:00,101.66,101.78,101.65,101.71,58469.0,76.6188,76.7093,76.6113,76.6565,58469.0
2015-09-16 15:45:00,101.7,101.72,101.57,101.57,82899.0,76.649,76.664,76.551,76.551,82899.0
2015-09-16 15:50:00,101.58,101.74,101.57,101.7,66062.0,76.5585,76.6791,76.551,76.649,66062.0
2015-09-16 15:55:00,101.72,101.74,101.51,101.55,241062.0,76.664,76.6791,76.5058,76.5359,241062.0
2015-09-17 09:30:00,101.58,101.85,101.5,101.57,74828.0,76.5585,76.762,76.4982,76.551,74828.0
2015-09-17 09:35:00,101.57,101.57,101.18,101.18,84165.0,76.551,76.551,76.2571,76.2571,84165.0
2015-09-17 09:40:00,101.19,101.2,100.91,100.94,91221.0,76.2646,76.2721,76.0536,76.0762,91221.0
2015-09-17 09:45:00,100.91,100.97,100.64,100.7,93314.0,76.0536,76.0988,75.8501,75.8953,93314.0
2015-09-17 09:50:00,100.69,100.88,100.68,100.7,49717.0,75.8878,76.031,75.8802,75.8953,49717.0
2015-09-17 09:55:00,100.68,100.86,100.67,100.72,73806.0,75.8802,76.0159,75.8727,75.9104,73806.0
2015-09-17 10:00:00,100.7,101.0,100.59,100.87,81146.0,75.8953,76.1214,75.8124,76.0234,81146.0
2015-09-17 10:05:00,100.89,100.89,100.52,100.53,62124.0,76.0385,76.0385,75.7596,75.7672,62124.0
2015-09-17 10:10:00,100.52,100.63,100.42,100.56,37108.0,75.7596,75.8425,75.6843,75.7898,37108.0
2015-09-17 10:15:00,100.56,100.69,100.55,100.65,49108.0,75.7898,75.8878,75.7822,75.8576,49108.0
2015-09-17 10:20:00,100.66,100.69,100.43,100.44,49055.0,75.8652,75.8878,75.6918,75.6993,49055.0
2015-09-17 10:25:00,100.43,100.54,100.39,100.48,51475.0,75.6918,75.7747,75.6617,75.7295,51475.0
2015-09-17 10:30:00,100.48,100.48,100.37,100.44,48576.0,75.7295,75.7295,75.6466,75.6993,48576.0
2015-09-17 10:35:00,100.45,100.82,100.44,100.78,36522.0,75.7069,75.9857,75.6993,75.9556,36522.0
2015-09-17 10:40:00,100.79,100.89,100.73,100.86,36051.0,75.9631,76.0385,75.9179,76.0159,36051.0
2015-09-17 10:45:00,100.84,100.86,100.68,100.83,47407.0,76.0008,76.0159,75.8802,75.9933,47407.0
2015-09-17 10:50:00,100.83,100.9,100.73,100.89,44728.0,75.9933,76.046,75.9179,76.0385,44728.0
2015-09-17 10:55:00,100.88,100.98,100.82,100.98,21273.0,76.031,76.1063,75.9857,76.1063,21273.0
2015-09-17 11:00:00,100.97,101.01,100.91,100.98,52949.0,76.0988,76.1289,76.0536,76.1063,52949.0
2015-09-17 11:05:00,100.98,101.08,100.98,101.03,52374.0,76.1063,76.1817,76.1063,76.144,52374.0
2015-09-17 11:10:00,101.03,101.03,100.9,100.99,41798.0,76.144,76.144,76.046,76.1139,41798.0
2015-09-17 11:15:00,101.0,101.21,101.0,101.2,82858.0,76.1214,76.2797,76.1214,76.2721,82858.0
2015-09-17 11:20:00,101.2,101.25,101.18,101.2,40287.0,76.2721,76.3098,76.2571,76.2721,40287.0
2015-09-17 11:25:00,101.21,101.25,101.18,101.25,23940.0,76.2797,76.3098,76.2571,76.3098,23940.0
2015-09-17 11:30:00,101.25,101.35,101.19,101.33,19516.0,76.3098,76.3852,76.2646,76.3701,19516.0
2015-09-17 11:35:00,101.32,101.38,101.11,101.18,42485.0,76.3626,76.4078,76.2043,76.2571,42485.0
2015-09-17 11:40:00,101.18,101.36,101.18,101.32,21033.0,76.2571,76.3927,76.2571,76.3626,21033.0
2015-09-17 11:45:00,101.32,101.4,101.3,101.32,19734.0,76.3626,76.4229,76.3475,76.3626,19734.0
2015-09-17 11:50:00,101.32,101.33,101.24,101.3,21844.0,76.3626,76.3701,76.3023,76.3475,21844.0
2015-09-17 11:55:00,101.31,101.41,101.29,101.31,47002.0,76.355,76.4304,76.34,76.355,47002.0
2015-09-17 12:00:00,101.3,101.34,101.19,101.2,25963.0,76.3475,76.3777,76.2646,76.2721,25963.0
2015-09-17 12:05:00,101.21,101.4,101.2,101.34,21051.0,76.2797,76.4229,76.2721,76.3777,21051.0
2015-09-17 12:10:00,101.33,101.41,101.3,101.38,13111.0,76.3701,76.4304,76.3475,76.4078,13111.0
2015-09-17 12:15:00,101.38,101.47,101.36,101.36,19364.0,76.4078,76.4756,76.3927,76.3927,19364.0
2015-09-17 12:20:00,101.34,101.42,101.34,101.4,19752.0,76.3777,76.4379,76.3777,76.4229,19752.0
2015-09-17 12:25:00,101.39,101.49,101.39,101.45,30089.0,76.4153,76.4907,76.4153,76.4606,30089.0
2015-09-17 12:30:00,101.44,101.5,101.43,101.45,13333.0,76.453,76.4982,76.4455,76.4606,13333.0
2015-09-17 12:35:00,101.46,101.49,101.4,101.44,31515.0,76.4681,76.4907,76.4229,76.453,31515.0
2015-09-17 12:40:00,101.42,101.5,101.4,101.48,34566.0,76.4379,76.4982,76.4229,76.4832,34566.0
2015-09-17 12:45:00,101.47,101.5,101.41,101.48,36630.0,76.4756,76.4982,76.4304,76.4832,36630.0
2015-09-17 12:50:00,101.49,101.58,101.47,101.58,37423.0,76.4907,76.5585,76.4756,76.5585,37423.0
2015-09-17 12:55:00,101.58,101.72,101.58,101.61,28841.0,76.5585,76.664,76.5585,76.5811,28841.0
2015-09-17 13:00:00,101.61,101.69,101.57,101.57,30872.0,76.5811,76.6414,76.551,76.551,30872.0
2015-09-17 13:05:00,101.57,101.59,101.53,101.54,21158.0,76.551,76.5661,76.5209,76.5284,21158.0
2015-09-17 13:10:00,101.53,101.62,101.48,101.62,37527.0,76.5209,76.5887,76.4832,76.5887,37527.0
2015-09-17 13:15:00,101.63,101.73,101.61,101.72,27708.0,76.5962,76.6716,76.5811,76.664,27708.0
2015-09-17 13:20:00,101.73,101.8,101.66,101.68,32715.0,76.6716,76.7243,76.6188,76.6339,32715.0
2015-09-17 13:25:00,101.7,101.83,101.67,101.7,20664.0,76.649,76.747,76.6264,76.649,20664.0
2015-09-17 13:30:00,101.7,101.89,101.69,101.89,26858.0,76.649,76.7922,76.6414,76.7922,26858.0
2015-09-17 13:35:00,101.89,101.9,101.71,101.72,30926.0,76.7922,76.7997,76.6565,76.664,30926.0
2015-09-17 13:40:00,101.72,101.83,101.71,101.74,43539.0,76.664,76.747,76.6565,76.6791,43539.0
2015-09-17 13:45:00,101.74,101.77,101.64,101.7,24242.0,76.6791,76.7017,76.6038,76.649,24242.0
2015-09-17 13:50:00,101.69,101.77,101.65,101.75,26979.0,76.6414,76.7017,76.6113,76.6867,26979.0
2015-09-17 13:55:00,101.74,101.77,101.61,101.63,23988.0,76.6791,76.7017,76.5811,76.5962,23988.0
2015-09-17 14:00:00,101.7,102.15,100.93,101.11,62783.0,76.649,76.9881,76.0686,76.2043,62783.0
2015-09-17 14:05:00,101.16,101.62,101.12,101.62,21230.0,76.242,76.5887,76.2118,76.5887,21230.0
2015-09-17 14:10:00,101.61,101.93,101.6,101.66,26156.0,76.5811,76.8223,76.5736,76.6188,26156.0
2015-09-17 14:15:00,101.67,101.86,101.53,101.67,20494.0,76.6264,76.7696,76.5209,76.6264,20494.0
2015-09-17 14:20:00,101.68,101.75,101.49,101.64,33529.0,76.6339,76.6867,76.4907,76.6038,33529.0
2015-09-17 14:25:00,101.63,101.69,101.41,101.41,25405.0,76.5962,76.6414,76.4304,76.4304,25405.0
2015-09-17 14:30:00,101.42,101.68,101.42,101.66,61389.0,76.4379,76.6339,76.4379,76.6188,61389.0
2015-09-17 14:35:00,101.65,101.76,101.5,101.55,42580.0,76.6113,76.6942,76.4982,76.5359,42580.0
2015-09-17 14:40:00,101.52,102.1,101.52,102.04,39304.0,76.5133,76.9504,76.5133,76.9052,39304.0
2015-09-17 14:45:00,102.05,102.59,102.02,102.43,80970.0,76.9128,77.3197,76.8902,77.1992,80970.0
2015-09-17 14:50:00,102.44,102.57,102.37,102.46,52843.0,77.2067,77.3047,77.1539,77.2218,52843.0
2015-09-17 14:55:00,102.44,102.63,102.23,102.42,85498.0,77.2067,77.3499,77.0484,77.1916,85498.0
2015-09-17 15:00:00,102.43,102.61,102.34,102.42,58754.0,77.1992,77.3348,77.1313,77.1916,58754.0
2015-09-17 15:05:00,102.4,102.41,102.1,102.19,72136.0,77.1765,77.1841,76.9504,77.0183,72136.0
2015-09-17 15:10:00,102.15,102.3,101.87,101.91,65245.0,76.9881,77.1012,76.7771,76.8072,65245.0
2015-09-17 15:15:00,101.9,102.09,101.78,101.92,67302.0,76.7997,76.9429,76.7093,76.8148,67302.0
2015-09-17 15:20:00,101.9,101.9,101.23,101.69,74354.0,76.7997,76.7997,76.2947,76.6414,74354.0
2015-09-17 15:25:00,101.67,101.79,101.53,101.77,51811.0,76.6264,76.7168,76.5209,76.7017,51811.0
2015-09-17 15:30:00,101.75,101.87,101.51,101.84,50917.0,76.6867,76.7771,76.5058,76.7545,50917.0
2015-09-17 15:35:00,101.83,101.83,101.41,101.59,63524.0,76.747,76.747,76.4304,76.5661,63524.0
2015-09-17 15:40:00,101.6,101.78,101.46,101.61,79768.0,76.5736,76.7093,76.4681,76.5811,79768.0
2015-09-17 15:45:00,101.59,101.69,101.45,101.54,61325.0,76.5661,76.6414,76.4606,76.5284,61325.0
2015-09-17 15:50:00,101.52,101.57,101.17,101.18,81404.0,76.5133,76.551,76.2495,76.2571,81404.0
2015-09-17 15:55:00,101.19,101.41,101.07,101.38,202754.0,76.2646,76.4304,76.1742,76.4078,202754.0
2015-09-18 09:30:00,99.71,100.55,99.66,100.49,1369311.0,75.1492,75.7822,75.1115,75.737,1369311.0
2015-09-18 09:35:00,100.52,100.65,100.43,100.55,39586.0,75.7596,75.8576,75.6918,75.7822,39586.0
2015-09-18 09:40:00,100.58,100.92,100.56,100.63,65328.0,75.8049,76.0611,75.7898,75.8425,65328.0
2015-09-18 09:45:00,100.66,100.8,100.32,100.38,39424.0,75.8652,75.9707,75.6089,75.6541,39424.0
2015-09-18 09:50:00,100.34,100.48,100.23,100.4,62667.0,75.624,75.7295,75.5411,75.6692,62667.0
2015-09-18 09:55:00,100.41,100.46,100.25,100.27,55244.0,75.6767,75.7144,75.5561,75.5712,55244.0
2015-09-18 10:00:00,100.26,100.55,100.14,100.3,51255.0,75.5637,75.7822,75.4732,75.5938,51255.0
2015-09-18 10:05:00,100.3,100.48,100.22,100.31,78346.0,75.5938,75.7295,75.5335,75.6014,78346.0
2015-09-18 10:10:00,100.31,100.53,100.28,100.39,50091.0,75.6014,75.7672,75.5788,75.6617,50091.0
2015-09-18 10:15:00,100.4,100.4,100.2,100.26,28327.0,75.6692,75.6692,75.5185,75.5637,28327.0
2015-09-18 10:20:00,100.25,100.34,100.18,100.3,43948.0,75.5561,75.624,75.5034,75.5938,43948.0
2015-09-18 10:25:00,100.3,100.59,100.3,100.48,93775.0,75.5938,75.8124,75.5938,75.7295,93775.0
2015-09-18 10:30:00,100.46,100.47,100.35,100.39,62357.0,75.7144,75.722,75.6315,75.6617,62357.0
2015-09-18 10:35:00,100.38,100.38,100.11,100.15,73570.0,75.6541,75.6541,75.4506,75.4808,73570.0
2015-09-18 10:40:00,100.16,100.19,100.05,100.11,55336.0,75.4883,75.5109,75.4054,75.4506,55336.0
2015-09-18 10:45:00,100.11,100.16,100.05,100.1,69444.0,75.4506,75.4883,75.4054,75.4431,69444.0
2015-09-18 10:50:00,100.11,100.2,100.08,100.08,27029.0,75.4506,75.5185,75.428,75.428,27029.0
2015-09-18 10:55:00,100.06,100.11,99.95,100.0,122477.0,75.4129,75.4506,75.33,75.3677,122477.0
2015-09-18 11:00:00,100.01,100.21,99.98,100.19,50575.0,75.3753,75.526,75.3527,75.5109,50575.0
2015-09-18 11:05:00,100.2,100.23,100.05,100.07,42808.0,75.5185,75.5411,75.4054,75.4205,42808.0
2015-09-18 11:10:00,100.07,100.1,99.96,100.06,53944.0,75.4205,75.4431,75.3376,75.4129,53944.0
2015-09-18 11:15:00,100.06,100.07,99.81,99.83,55950.0,75.4129,75.4205,75.2245,75.2396,55950.0
2015-09-18 11:20:00,99.83,99.94,99.83,99.93,35983.0,75.2396,75.3225,75.2396,75.315,35983.0
2015-09-18 11:25:00,99.93,100.0,99.76,99.77,39992.0,75.315,75.3677,75.1868,75.1944,39992.0
2015-09-18 11:30:00,99.76,99.9,99.73,99.86,45140.0,75.1868,75.2924,75.1642,75.2622,45140.0
2015-09-18 11:35:00,99.85,99.91,99.75,99.9,33136.0,75.2547,75.2999,75.1793,75.2924,33136.0
2015-09-18 11:40:00,99.89,100.04,99.8,100.04,27448.0,75.2848,75.3979,75.217,75.3979,27448.0
2015-09-18 11:45:00,100.03,100.23,100.02,100.22,23593.0,75.3903,75.5411,75.3828,75.5335,23593.0
2015-09-18 11:50:00,100.22,100.24,100.03,100.08,28638.0,75.5335,75.5486,75.3903,75.428,28638.0
2015-09-18 11:55:00,100.08,100.11,100.0,100.01,16790.0,75.428,75.4506,75.3677,75.3753,16790.0
2015-09-18 12:00:00,100.03,100.04,99.92,99.93,32091.0,75.3903,75.3979,75.3074,75.315,32091.0
2015-09-18 12:05:00,99.94,99.99,99.76,99.76,48360.0,75.3225,75.3602,75.1868,75.1868,48360.0
2015-09-18 12:10:00,99.76,99.84,99.66,99.75,55965.0,75.1868,75.2471,75.1115,75.1793,55965.0
2015-09-18 12:15:00,99.74,99.83,99.73,99.79,62617.0,75.1718,75.2396,75.1642,75.2095,62617.0
2015-09-18 12:20:00,99.76,99.79,99.67,99.67,51994.0,75.1868,75.2095,75.119,75.119,51994.0
2015-09-18 12:25:00,99.66,99.74,99.66,99.69,22603.0,75.1115,75.1718,75.1115,75.1341,22603.0
2015-09-18 12:30:00,99.7,99.77,99.61,99.72,36517.0,75.1416,75.1944,75.0738,75.1567,36517.0
2015-09-18 12:35:00,99.73,99.81,99.73,99.75,17138.0,75.1642,75.2245,75.1642,75.1793,17138.0
2015-09-18 12:40:00,99.73,99.74,99.57,99.6,28405.0,75.1642,75.1718,75.0436,75.0663,28405.0
2015-09-18 12:45:00,99.61,99.67,99.53,99.66,20941.0,75.0738,75.119,75.0135,75.1115,20941.0
2015-09-18 12:50:00,99.68,99.73,99.63,99.72,23640.0,75.1265,75.1642,75.0889,75.1567,23640.0
2015-09-18 12:55:00,99.71,99.77,99.66,99.72,39138.0,75.1492,75.1944,75.1115,75.1567,39138.0
2015-09-18 13:00:00,99.72,99.87,99.63,99.82,30422.0,75.1567,75.2697,75.0889,75.2321,30422.0
2015-09-18 13:05:00,99.82,99.83,99.68,99.8,19991.0,75.2321,75.2396,75.1265,75.217,19991.0
2015-09-18 13:10:00,99.79,99.87,99.76,99.77,31967.0,75.2095,75.2697,75.1868,75.1944,31967.0
2015-09-18 13:15:00,99.76,99.83,99.7,99.78,32448.0,75.1868,75.2396,75.1416,75.2019,32448.0
2015-09-18 13:20:00,99.78,99.78,99.55,99.56,46389.0,75.2019,75.2019,75.0286,75.0361,46389.0
2015-09-18 13:25:00,99.57,99.65,99.5,99.63,90019.0,75.0436,75.1039,74.9909,75.0889,90019.0
2015-09-18 13:30:00,99.63,99.68,99.55,99.61,61015.0,75.0889,75.1265,75.0286,75.0738,61015.0
2015-09-18 13:35:00,99.63,99.63,99.5,99.52,29074.0,75.0889,75.0889,74.9909,75.006,29074.0
2015-09-18 13:40:00,99.5,99.63,99.5,99.6,22905.0,74.9909,75.0889,74.9909,75.0663,22905.0
2015-09-18 13:45:00,99.61,99.64,99.53,99.58,40401.0,75.0738,75.0964,75.0135,75.0512,40401.0
2015-09-18 13:50:00,99.56,99.56,99.4,99.45,42524.0,75.0361,75.0361,74.9155,74.9532,42524.0
2015-09-18 13:55:00,99.44,99.45,99.29,99.35,52776.0,74.9457,74.9532,74.8326,74.8778,52776.0
2015-09-18 14:00:00,99.32,99.43,99.27,99.4,25326.0,74.8552,74.9381,74.8175,74.9155,25326.0
2015-09-18 14:05:00,99.39,99.55,99.34,99.52,56569.0,74.908,75.0286,74.8703,75.006,56569.0
2015-09-18 14:10:00,99.52,99.64,99.43,99.62,68735.0,75.006,75.0964,74.9381,75.0813,68735.0
2015-09-18 14:15:00,99.62,99.75,99.56,99.58,44768.0,75.0813,75.1793,75.0361,75.0512,44768.0
2015-09-18 14:20:00,99.59,99.85,99.58,99.82,55021.0,75.0587,75.2547,75.0512,75.2321,55021.0
2015-09-18 14:25:00,99.8,99.81,99.67,99.72,56498.0,75.217,75.2245,75.119,75.1567,56498.0
2015-09-18 14:30:00,99.75,99.8,99.6,99.62,39119.0,75.1793,75.217,75.0663,75.0813,39119.0
2015-09-18 14:35:00,99.61,99.62,99.45,99.6,52657.0,75.0738,75.0813,74.9532,75.0663,52657.0
2015-09-18 14:40:00,99.61,99.71,99.5,99.53,30960.0,75.0738,75.1492,74.9909,75.0135,30960.0
2015-09-18 14:45:00,99.53,99.54,99.33,99.33,45208.0,75.0135,75.021,74.8628,74.8628,45208.0
2015-09-18 14:50:00,99.32,99.33,99.17,99.22,61829.0,74.8552,74.8628,74.7422,74.7799,61829.0
2015-09-18 14:55:00,99.2,99.56,99.19,99.53,82867.0,74.7648,75.0361,74.7572,75.0135,82867.0
2015-09-18 15:00:00,99.53,99.69,99.39,99.4,113255.0,75.0135,75.1341,74.908,74.9155,113255.0
2015-09-18 15:05:00,99.39,99.42,99.2,99.21,83301.0,74.908,74.9306,74.7648,74.7723,83301.0
2015-09-18 15:10:00,99.21,99.34,99.21,99.26,43382.0,74.7723,74.8703,74.7723,74.81,43382.0
2015-09-18 15:15:00,99.27,99.28,99.04,99.06,90966.0,74.8175,74.8251,74.6442,74.6593,90966.0
2015-09-18 15:20:00,99.07,99.25,99.0,99.21,123054.0,74.6668,74.8025,74.614,74.7723,123054.0
2015-09-18 15:25:00,99.19,99.39,99.13,99.22,117770.0,74.7572,74.908,74.712,74.7799,117770.0
2015-09-18 15:30:00,99.22,99.26,99.11,99.15,72540.0,74.7799,74.81,74.697,74.7271,72540.0
2015-09-18 15:35:00,99.14,99.14,99.0,99.0,89874.0,74.7196,74.7196,74.614,74.614,89874.0
2015-09-18 15:40:00,99.0,99.07,98.93,98.93,169870.0,74.614,74.6668,74.5613,74.5613,169870.0
2015-09-18 15:45:00,98.92,99.01,98.85,98.94,157639.0,74.5538,74.6216,74.501,74.5688,157639.0
2015-09-18 15:50:00,98.95,99.04,98.82,98.97,227189.0,74.5764,74.6442,74.4784,74.5914,227189.0
2015-09-18 15:55:00,98.96,99.14,98.84,99.09,288491.0,74.5839,74.7196,74.4935,74.6819,288491.0
2015-09-21 09:30:00,99.77,99.85,99.5,99.7,89429.0,75.1944,75.2547,74.9909,75.1416,89429.0
2015-09-21 09:35:00,99.7,99.87,99.56,99.7,116220.0,75.1416,75.2697,75.0361,75.1416,116220.0
2015-09-21 09:40:00,99.67,100.12,99.67,100.09,68776.0,75.119,75.4582,75.119,75.4356,68776.0
2015-09-21 09:45:00,100.12,100.24,100.1,100.17,34367.0,75.4582,75.5486,75.4431,75.4958,34367.0
2015-09-21 09:50:00,100.18,100.35,100.16,100.2,52748.0,75.5034,75.6315,75.4883,75.5185,52748.0
2015-09-21 09:55:00,100.19,100.2,100.06,100.18,44482.0,75.5109,75.5185,75.4129,75.5034,44482.0
2015-09-21 10:00:00,100.19,100.2,100.01,100.14,43668.0,75.5109,75.5185,75.3753,75.4732,43668.0
2015-09-21 10:05:00,100.12,100.29,100.08,100.14,44567.0,75.4582,75.5863,75.428,75.4732,44567.0
2015-09-21 10:10:00,100.17,100.24,100.14,100.18,20160.0,75.4958,75.5486,75.4732,75.5034,20160.0
2015-09-21 10:15:00,100.16,100.24,100.09,100.22,23796.0,75.4883,75.5486,75.4356,75.5335,23796.0
2015-09-21 10:20:00,100.21,100.48,100.21,100.47,62197.0,75.526,75.7295,75.526,75.722,62197.0
2015-09-21 10:25:00,100.47,100.55,100.43,100.5,58564.0,75.722,75.7822,75.6918,75.7446,58564.0
2015-09-21 10:30:00,100.5,100.85,100.49,100.8,52442.0,75.7446,76.0083,75.737,75.9707,52442.0
2015-09-21 10:35:00,100.84,101.06,100.82,100.92,32625.0,76.0008,76.1666,75.9857,76.0611,32625.0
2015-09-21 10:40:00,100.93,101.05,100.9,100.97,28294.0,76.0686,76.1591,76.046,76.0988,28294.0
2015-09-21 10:45:00,100.98,101.0,100.85,100.91,19409.0,76.1063,76.1214,76.0083,76.0536,19409.0
2015-09-21 10:50:00,100.92,101.05,100.89,100.97,24745.0,76.0611,76.1591,76.0385,76.0988,24745.0
2015-09-21 10:55:00,100.96,101.0,100.76,100.84,51564.0,76.0913,76.1214,75.9405,76.0008,51564.0
2015-09-21 11:00:00,100.83,100.98,100.83,100.96,38770.0,75.9933,76.1063,75.9933,76.0913,38770.0
2015-09-21 11:05:00,100.95,101.09,100.95,100.99,26104.0,76.0837,76.1892,76.0837,76.1139,26104.0
2015-09-21 11:10:00,100.98,101.07,100.97,101.07,23882.0,76.1063,76.1742,76.0988,76.1742,23882.0
2015-09-21 11:15:00,101.08,101.09,100.97,101.03,26870.0,76.1817,76.1892,76.0988,76.144,26870.0
2015-09-21 11:20:00,101.03,101.06,100.93,100.94,20585.0,76.144,76.1666,76.0686,76.0762,20585.0
2015-09-21 11:25:00,100.92,100.97,100.83,100.87,22172.0,76.0611,76.0988,75.9933,76.0234,22172.0
2015-09-21 11:30:00,100.86,100.92,100.58,100.59,35773.0,76.0159,76.0611,75.8049,75.8124,35773.0
2015-09-21 11:35:00,100.58,100.59,100.5,100.55,16163.0,75.8049,75.8124,75.7446,75.7822,16163.0
2015-09-21 11:40:00,100.54,100.6,100.51,100.6,16304.0,75.7747,75.8199,75.7521,75.8199,16304.0
2015-09-21 11:45:00,100.57,100.58,100.4,100.43,21727.0,75.7973,75.8049,75.6692,75.6918,21727.0
2015-09-21 11:50:00,100.42,100.42,100.26,100.26,37743.0,75.6843,75.6843,75.5637,75.5637,37743.0
2015-09-21 11:55:00,100.25,100.28,100.19,100.27,21349.0,75.5561,75.5788,75.5109,75.5712,21349.0
2015-09-21 12:00:00,100.28,100.28,99.99,100.02,43572.0,75.5788,75.5788,75.3602,75.3828,43572.0
2015-09-21 12:05:00,99.99,100.06,99.89,99.96,54465.0,75.3602,75.4129,75.2848,75.3376,54465.0
2015-09-21 12:10:00,99.96,100.17,99.94,100.12,37479.0,75.3376,75.4958,75.3225,75.4582,37479.0
2015-09-21 12:15:00,100.12,100.16,100.07,100.14,23031.0,75.4582,75.4883,75.4205,75.4732,23031.0
2015-09-21 12:20:00,100.14,100.19,100.06,100.18,22417.0,75.4732,75.5109,75.4129,75.5034,22417.0
2015-09-21 12:25:00,100.18,100.3,100.17,100.21,27460.0,75.5034,75.5938,75.4958,75.526,27460.0
2015-09-21 12:30:00,100.21,100.21,99.9,99.98,24838.0,75.526,75.526,75.2924,75.3527,24838.0
2015-09-21 12:35:00,99.97,100.06,99.9,100.06,19088.0,75.3451,75.4129,75.2924,75.4129,19088.0
2015-09-21 12:40:00,100.04,100.15,100.02,100.13,21970.0,75.3979,75.4808,75.3828,75.4657,21970.0
2015-09-21 12:45:00,100.12,100.13,100.0,100.02,19085.0,75.4582,75.4657,75.3677,75.3828,19085.0
2015-09-21 12:50:00,100.02,100.04,99.69,99.85,34644.0,75.3828,75.3979,75.1341,75.2547,34644.0
2015-09-21 12:55:00,99.84,99.87,99.7,99.79,29596.0,75.2471,75.2697,75.1416,75.2095,29596.0
2015-09-21 13:00:00,99.76,99.85,99.73,99.84,27610.0,75.1868,75.2547,75.1642,75.2471,27610.0
2015-09-21 13:05:00,99.82,99.95,99.82,99.92,20012.0,75.2321,75.33,75.2321,75.3074,20012.0
2015-09-21 13:10:00,99.91,99.98,99.82,99.95,19384.0,75.2999,75.3527,75.2321,75.33,19384.0
2015-09-21 13:15:00,99.95,100.18,99.91,100.12,23601.0,75.33,75.5034,75.2999,75.4582,23601.0
2015-09-21 13:20:00,100.13,100.23,100.08,100.22,18420.0,75.4657,75.5411,75.428,75.5335,18420.0
2015-09-21 13:25:00,100.22,100.27,100.15,100.2,38140.0,75.5335,75.5712,75.4808,75.5185,38140.0
2015-09-21 13:30:00,100.2,100.23,100.11,100.12,31801.0,75.5185,75.5411,75.4506,75.4582,31801.0
2015-09-21 13:35:00,100.12,100.32,100.12,100.3,31833.0,75.4582,75.6089,75.4582,75.5938,31833.0
2015-09-21 13:40:00,100.29,100.43,100.25,100.39,18515.0,75.5863,75.6918,75.5561,75.6617,18515.0
2015-09-21 13:45:00,100.38,100.5,100.33,100.33,40898.0,75.6541,75.7446,75.6164,75.6164,40898.0
2015-09-21 13:50:00,100.33,100.35,100.19,100.28,36014.0,75.6164,75.6315,75.5109,75.5788,36014.0
2015-09-21 13:55:00,100.26,100.32,100.23,100.26,17539.0,75.5637,75.6089,75.5411,75.5637,17539.0
2015-09-21 14:00:00,100.26,100.33,100.22,100.28,43349.0,75.5637,75.6164,75.5335,75.5788,43349.0
2015-09-21 14:05:00,100.29,100.3,100.23,100.25,14305.0,75.5863,75.5938,75.5411,75.5561,14305.0
2015-09-21 14:10:00,100.26,100.26,100.05,100.15,25466.0,75.5637,75.5637,75.4054,75.4808,25466.0
2015-09-21 14:15:00,100.14,100.25,100.14,100.23,23350.0,75.4732,75.5561,75.4732,75.5411,23350.0
2015-09-21 14:20:00,100.24,100.39,100.24,100.31,37549.0,75.5486,75.6617,75.5486,75.6014,37549.0
2015-09-21 14:25:00,100.33,100.41,100.27,100.32,26573.0,75.6164,75.6767,75.5712,75.6089,26573.0
2015-09-21 14:30:00,100.33,100.47,100.28,100.44,33384.0,75.6164,75.722,75.5788,75.6993,33384.0
2015-09-21 14:35:00,100.43,100.72,100.43,100.68,51170.0,75.6918,75.9104,75.6918,75.8802,51170.0
2015-09-21 14:40:00,100.71,100.73,100.64,100.67,43658.0,75.9028,75.9179,75.8501,75.8727,43658.0
2015-09-21 14:45:00,100.68,100.8,100.65,100.8,42509.0,75.8802,75.9707,75.8576,75.9707,42509.0
2015-09-21 14:50:00,100.81,100.98,100.78,100.95,34971.0,75.9782,76.1063,75.9556,76.0837,34971.0
2015-09-21 14:55:00,100.94,101.05,100.85,100.85,46164.0,76.0762,76.1591,76.0083,76.0083,46164.0
2015-09-21 15:00:00,100.85,100.88,100.78,100.87,38604.0,76.0083,76.031,75.9556,76.0234,38604.0
2015-09-21 15:05:00,100.88,100.9,100.78,100.86,36728.0,76.031,76.046,75.9556,76.0159,36728.0
2015-09-21 15:10:00,100.86,100.89,100.76,100.81,34169.0,76.0159,76.0385,75.9405,75.9782,34169.0
2015-09-21 15:15:00,100.8,100.92,100.78,100.82,42982.0,75.9707,76.0611,75.9556,75.9857,42982.0
2015-09-21 15:20:00,100.84,100.86,100.73,100.75,58441.0,76.0008,76.0159,75.9179,75.933,58441.0
2015-09-21 15:25:00,100.74,100.88,100.73,100.87,36069.0,75.9254,76.031,75.9179,76.0234,36069.0
2015-09-21 15:30:00,100.88,100.94,100.71,100.77,90512.0,76.031,76.0762,75.9028,75.9481,90512.0
2015-09-21 15:35:00,100.76,100.77,100.61,100.65,103036.0,75.9405,75.9481,75.8275,75.8576,103036.0
2015-09-21 15:40:00,100.65,100.71,100.62,100.68,96482.0,75.8576,75.9028,75.835,75.8802,96482.0
2015-09-21 15:45:00,100.67,100.74,100.64,100.66,98372.0,75.8727,75.9254,75.8501,75.8652,98372.0
2015-09-21 15:50:00,100.66,100.77,100.64,100.72,133540.0,75.8652,75.9481,75.8501,75.9104,133540.0
2015-09-21 15:55:00,100.72,100.93,100.71,100.91,186116.0,75.9104,76.0686,75.9028,76.0536,186116.0
2015-09-22 09:30:00,99.69,100.25,99.69,99.98,80417.0,75.1341,75.5561,75.1341,75.3527,80417.0
2015-09-22 09:35:00,100.03,100.03,99.65,99.86,76142.0,75.3903,75.3903,75.1039,75.2622,76142.0
2015-09-22 09:40:00,99.84,100.01,99.81,99.87,52806.0,75.2471,75.3753,75.2245,75.2697,52806.0
2015-09-22 09:45:00,99.9,99.93,99.83,99.84,27061.0,75.2924,75.315,75.2396,75.2471,27061.0
2015-09-22 09:50:00,99.85,99.89,99.72,99.77,61905.0,75.2547,75.2848,75.1567,75.1944,61905.0
2015-09-22 09:55:00,99.79,99.91,99.79,99.88,41931.0,75.2095,75.2999,75.2095,75.2773,41931.0
2015-09-22 10:00:00,99.89,100.06,99.86,99.89,76707.0,75.2848,75.4129,75.2622,75.2848,76707.0
2015-09-22 10:05:00,99.89,99.89,99.7,99.72,46536.0,75.2848,75.2848,75.1416,75.1567,46536.0
2015-09-22 10:10:00,99.7,99.82,99.7,99.76,31856.0,75.1416,75.2321,75.1416,75.1868,31856.0
2015-09-22 10:15:00,99.75,99.82,99.74,99.76,23468.0,75.1793,75.2321,75.1718,75.1868,23468.0
2015-09-22 10:20:00,99.75,99.78,99.69,99.73,36768.0,75.1793,75.2019,75.1341,75.1642,36768.0
2015-09-22 10:25:00,99.7,99.77,99.66,99.72,35225.0,75.1416,75.1944,75.1115,75.1567,35225.0
2015-09-22 10:30:00,99.71,99.72,99.53,99.54,49884.0,75.1492,75.1567,75.0135,75.021,49884.0
2015-09-22 10:35:00,99.52,99.54,99.34,99.35,34418.0,75.006,75.021,74.8703,74.8778,34418.0
2015-09-22 10:40:00,99.36,99.36,99.24,99.25,24492.0,74.8854,74.8854,74.7949,74.8025,24492.0
2015-09-22 10:45:00,99.26,99.27,99.17,99.25,29270.0,74.81,74.8175,74.7422,74.8025,29270.0
2015-09-22 10:50:00,99.23,99.42,99.21,99.37,31981.0,74.7874,74.9306,74.7723,74.8929,31981.0
2015-09-22 10:55:00,99.37,99.42,99.24,99.32,66984.0,74.8929,74.9306,74.7949,74.8552,66984.0
2015-09-22 11:00:00,99.33,99.42,99.3,99.42,50402.0,74.8628,74.9306,74.8402,74.9306,50402.0
2015-09-22 11:05:00,99.42,99.43,99.33,99.4,45507.0,74.9306,74.9381,74.8628,74.9155,45507.0
2015-09-22 11:10:00,99.4,99.42,99.27,99.31,43649.0,74.9155,74.9306,74.8175,74.8477,43649.0
2015-09-22 11:15:00,99.3,99.39,99.28,99.36,20106.0,74.8402,74.908,74.8251,74.8854,20106.0
2015-09-22 11:20:00,99.36,99.39,99.26,99.31,26012.0,74.8854,74.908,74.81,74.8477,26012.0
2015-09-22 11:25:00,99.31,99.4,99.27,99.36,19549.0,74.8477,74.9155,74.8175,74.8854,19549.0
2015-09-22 11:30:00,99.36,99.4,99.31,99.35,37397.0,74.8854,74.9155,74.8477,74.8778,37397.0
2015-09-22 11:35:00,99.34,99.47,99.34,99.42,20834.0,74.8703,74.9683,74.8703,74.9306,20834.0
2015-09-22 11:40:00,99.42,99.45,99.38,99.41,18676.0,74.9306,74.9532,74.9004,74.9231,18676.0
2015-09-22 11:45:00,99.42,99.49,99.37,99.45,48839.0,74.9306,74.9833,74.8929,74.9532,48839.0
2015-09-22 11:50:00,99.45,99.58,99.4,99.54,44380.0,74.9532,75.0512,74.9155,75.021,44380.0
2015-09-22 11:55:00,99.56,99.59,99.49,99.51,45333.0,75.0361,75.0587,74.9833,74.9984,45333.0
2015-09-22 12:00:00,99.49,99.49,99.37,99.46,23476.0,74.9833,74.9833,74.8929,74.9607,23476.0
2015-09-22 12:05:00,99.46,99.57,99.43,99.55,84138.0,74.9607,75.0436,74.9381,75.0286,84138.0
2015-09-22 12:10:00,99.56,99.66,99.56,99.62,15743.0,75.0361,75.1115,75.0361,75.0813,15743.0
2015-09-22 12:15:00,99.63,99.69,99.56,99.68,22360.0,75.0889,75.1341,75.0361,75.1265,22360.0
2015-09-22 12:20:00,99.69,99.8,99.69,99.75,19995.0,75.1341,75.217,75.1341,75.1793,19995.0
2015-09-22 12:25:00,99.77,99.77,99.63,99.68,24754.0,75.1944,75.1944,75.0889,75.1265,24754.0
2015-09-22 12:30:00,99.71,99.71,99.56,99.6,17806.0,75.1492,75.1492,75.0361,75.0663,17806.0
2015-09-22 12:35:00,99.59,99.71,99.57,99.68,14700.0,75.0587,75.1492,75.0436,75.1265,14700.0
2015-09-22 12:40:00,99.69,99.8,99.67,99.79,14855.0,75.1341,75.217,75.119,75.2095,14855.0
2015-09-22 12:45:00,99.79,99.8,99.51,99.54,15260.0,75.2095,75.217,74.9984,75.021,15260.0
2015-09-22 12:50:00,99.54,99.56,99.38,99.41,33662.0,75.021,75.0361,74.9004,74.9231,33662.0
2015-09-22 12:55:00,99.4,99.45,99.34,99.36,11053.0,74.9155,74.9532,74.8703,74.8854,11053.0
2015-09-22 13:00:00,99.33,99.62,99.32,99.6,19867.0,74.8628,75.0813,74.8552,75.0663,19867.0
2015-09-22 13:05:00,99.61,99.67,99.56,99.59,19585.0,75.0738,75.119,75.0361,75.0587,19585.0
2015-09-22 13:10:00,99.59,99.7,99.56,99.61,12866.0,75.0587,75.1416,75.0361,75.0738,12866.0
2015-09-22 13:15:00,99.61,99.67,99.54,99.66,29018.0,75.0738,75.119,75.021,75.1115,29018.0
2015-09-22 13:20:00,99.65,99.65,99.47,99.48,18601.0,75.1039,75.1039,74.9683,74.9758,18601.0
2015-09-22 13:25:00,99.49,99.49,99.3,99.33,17119.0,74.9833,74.9833,74.8402,74.8628,17119.0
2015-09-22 13:30:00,99.34,99.46,99.29,99.41,11593.0,74.8703,74.9607,74.8326,74.9231,11593.0
2015-09-22 13:35:00,99.4,99.46,99.38,99.42,11263.0,74.9155,74.9607,74.9004,74.9306,11263.0
2015-09-22 13:40:00,99.41,99.55,99.35,99.53,19654.0,74.9231,75.0286,74.8778,75.0135,19654.0
2015-09-22 13:45:00,99.52,99.56,99.44,99.45,17894.0,75.006,75.0361,74.9457,74.9532,17894.0
2015-09-22 13:50:00,99.44,99.44,99.36,99.37,23306.0,74.9457,74.9457,74.8854,74.8929,23306.0
2015-09-22 13:55:00,99.37,99.54,99.35,99.53,29253.0,74.8929,75.021,74.8778,75.0135,29253.0
2015-09-22 14:00:00,99.54,99.65,99.44,99.62,43187.0,75.021,75.1039,74.9457,75.0813,43187.0
2015-09-22 14:05:00,99.63,99.72,99.5,99.52,24648.0,75.0889,75.1567,74.9909,75.006,24648.0
2015-09-22 14:10:00,99.52,99.6,99.47,99.59,37124.0,75.006,75.0663,74.9683,75.0587,37124.0
2015-09-22 14:15:00,99.58,99.64,99.53,99.59,23293.0,75.0512,75.0964,75.0135,75.0587,23293.0
2015-09-22 14:20:00,99.62,99.63,99.51,99.51,21151.0,75.0813,75.0889,74.9984,74.9984,21151.0
2015-09-22 14:25:00,99.5,99.73,99.5,99.73,23386.0,74.9909,75.1642,74.9909,75.1642,23386.0
2015-09-22 14:30:00,99.72,99.86,99.65,99.83,46417.0,75.1567,75.2622,75.1039,75.2396,46417.0
2015-09-22 14:35:00,99.82,99.89,99.75,99.85,31208.0,75.2321,75.2848,75.1793,75.2547,31208.0
2015-09-22 14:40:00,99.86,99.88,99.79,99.8,28492.0,75.2622,75.2773,75.2095,75.217,28492.0
2015-09-22 14:45:00,99.81,99.88,99.59,99.66,51685.0,75.2245,75.2773,75.0587,75.1115,51685.0
2015-09-22 14:50:00,99.65,99.73,99.63,99.72,26160.0,75.1039,75.1642,75.0889,75.1567,26160.0
2015-09-22 14:55:00,99.72,99.9,99.64,99.87,32486.0,75.1567,75.2924,75.0964,75.2697,32486.0
2015-09-22 15:00:00,99.84,99.88,99.78,99.85,31103.0,75.2471,75.2773,75.2019,75.2547,31103.0
2015-09-22 15:05:00,99.86,99.9,99.77,99.81,46433.0,75.2622,75.2924,75.1944,75.2245,46433.0
2015-09-22 15:10:00,99.82,99.82,99.71,99.77,39614.0,75.2321,75.2321,75.1492,75.1944,39614.0
2015-09-22 15:15:00,99.77,99.84,99.73,99.74,40111.0,75.1944,75.2471,75.1642,75.1718,40111.0
2015-09-22 15:20:00,99.75,99.82,99.67,99.77,41379.0,75.1793,75.2321,75.119,75.1944,41379.0
2015-09-22 15:25:00,99.76,99.97,99.76,99.94,37114.0,75.1868,75.3451,75.1868,75.3225,37114.0
2015-09-22 15:30:00,99.95,100.11,99.95,100.08,68417.0,75.33,75.4506,75.33,75.428,68417.0
2015-09-22 15:35:00,100.09,100.18,100.02,100.16,73003.0,75.4356,75.5034,75.3828,75.4883,73003.0
2015-09-22 15:40:00,100.15,100.22,100.07,100.16,50863.0,75.4808,75.5335,75.4205,75.4883,50863.0
2015-09-22 15:45:00,100.17,100.18,99.99,100.01,63632.0,75.4958,75.5034,75.3602,75.3753,63632.0
2015-09-22 15:50:00,100.01,100.02,99.88,99.94,59432.0,75.3753,75.3828,75.2773,75.3225,59432.0
2015-09-22 15:55:00,99.94,100.16,99.9,100.02,164442.0,75.3225,75.4883,75.2924,75.3828,164442.0
2015-09-23 09:30:00,100.13,100.43,99.82,100.03,85233.0,75.4657,75.6918,75.2321,75.3903,85233.0
2015-09-23 09:35:00,99.99,100.22,99.6,99.66,53432.0,75.3602,75.5335,75.0663,75.1115,53432.0
2015-09-23 09:40:00,99.66,99.95,99.65,99.9,33327.0,75.1115,75.33,75.1039,75.2924,33327.0
2015-09-23 09:45:00,99.89,99.91,99.46,99.5,86893.0,75.2848,75.2999,74.9607,74.9909,86893.0
2015-09-23 09:50:00,99.5,99.58,99.46,99.53,33702.0,74.9909,75.0512,74.9607,75.0135,33702.0
2015-09-23 09:55:00,99.55,99.69,99.52,99.68,28376.0,75.0286,75.1341,75.006,75.1265,28376.0
2015-09-23 10:00:00,99.69,99.92,99.64,99.91,29917.0,75.1341,75.3074,75.0964,75.2999,29917.0
2015-09-23 10:05:00,99.91,99.94,99.78,99.78,25633.0,75.2999,75.3225,75.2019,75.2019,25633.0
2015-09-23 10:10:00,99.78,100.04,99.76,100.02,26294.0,75.2019,75.3979,75.1868,75.3828,26294.0
2015-09-23 10:15:00,100.05,100.12,99.97,100.09,61889.0,75.4054,75.4582,75.3451,75.4356,61889.0
2015-09-23 10:20:00,100.07,100.1,99.98,100.08,39572.0,75.4205,75.4431,75.3527,75.428,39572.0
2015-09-23 10:25:00,100.08,100.16,100.04,100.09,64325.0,75.428,75.4883,75.3979,75.4356,64325.0
2015-09-23 10:30:00,100.09,100.1,99.92,99.93,32784.0,75.4356,75.4431,75.3074,75.315,32784.0
2015-09-23 10:35:00,99.93,99.97,99.77,99.78,49804.0,75.315,75.3451,75.1944,75.2019,49804.0
2015-09-23 10:40:00,99.78,99.85,99.73,99.82,31401.0,75.2019,75.2547,75.1642,75.2321,31401.0
2015-09-23 10:45:00,99.83,100.04,99.82,100.04,29808.0,75.2396,75.3979,75.2321,75.3979,29808.0
2015-09-23 10:50:00,100.05,100.19,100.05,100.14,17436.0,75.4054,75.5109,75.4054,75.4732,17436.0
2015-09-23 10:55:00,100.14,100.17,100.04,100.14,43491.0,75.4732,75.4958,75.3979,75.4732,43491.0
2015-09-23 11:00:00,100.16,100.3,100.12,100.29,56518.0,75.4883,75.5938,75.4582,75.5863,56518.0
2015-09-23 11:05:00,100.28,100.36,100.16,100.31,39696.0,75.5788,75.639,75.4883,75.6014,39696.0
2015-09-23 11:10:00,100.3,100.33,100.18,100.28,74845.0,75.5938,75.6164,75.5034,75.5788,74845.0
2015-09-23 11:15:00,100.27,100.41,100.2,100.39,60949.0,75.5712,75.6767,75.5185,75.6617,60949.0
2015-09-23 11:20:00,100.38,100.46,100.0,100.28,130820.0,75.6541,75.7144,75.3677,75.5788,130820.0
2015-09-23 11:25:00,100.25,100.39,100.24,100.36,82000.0,75.5561,75.6617,75.5486,75.639,82000.0
2015-09-23 11:30:00,100.36,100.36,100.3,100.34,40124.0,75.639,75.639,75.5938,75.624,40124.0
2015-09-23 11:35:00,100.34,100.41,100.32,100.38,24368.0,75.624,75.6767,75.6089,75.6541,24368.0
2015-09-23 11:40:00,100.38,100.41,100.24,100.32,53138.0,75.6541,75.6767,75.5486,75.6089,53138.0
2015-09-23 11:45:00,100.29,100.34,100.27,100.28,13113.0,75.5863,75.624,75.5712,75.5788,13113.0
2015-09-23 11:50:00,100.29,100.31,100.07,100.1,14144.0,75.5863,75.6014,75.4205,75.4431,14144.0
2015-09-23 11:55:00,100.1,100.19,100.01,100.19,29890.0,75.4431,75.5109,75.3753,75.5109,29890.0
2015-09-23 12:00:00,100.17,100.17,99.91,99.93,149504.0,75.4958,75.4958,75.2999,75.315,149504.0
2015-09-23 12:05:00,99.92,99.94,99.82,99.89,76934.0,75.3074,75.3225,75.2321,75.2848,76934.0
2015-09-23 12:10:00,99.87,99.96,99.84,99.92,18743.0,75.2697,75.3376,75.2471,75.3074,18743.0
2015-09-23 12:15:00,99.92,99.92,99.84,99.87,19553.0,75.3074,75.3074,75.2471,75.2697,19553.0
2015-09-23 12:20:00,99.87,99.93,99.82,99.9,17536.0,75.2697,75.315,75.2321,75.2924,17536.0
2015-09-23 12:25:00,99.9,100.02,99.89,99.98,38058.0,75.2924,75.3828,75.2848,75.3527,38058.0
2015-09-23 12:30:00,99.98,100.04,99.94,100.01,36698.0,75.3527,75.3979,75.3225,75.3753,36698.0
2015-09-23 12:35:00,100.0,100.01,99.9,99.94,20146.0,75.3677,75.3753,75.2924,75.3225,20146.0
2015-09-23 12:40:00,99.93,100.01,99.93,100.0,27964.0,75.315,75.3753,75.315,75.3677,27964.0
2015-09-23 12:45:00,99.98,100.03,99.98,99.98,17359.0,75.3527,75.3903,75.3527,75.3527,17359.0
2015-09-23 12:50:00,99.99,100.05,99.98,100.0,26402.0,75.3602,75.4054,75.3527,75.3677,26402.0
2015-09-23 12:55:00,100.01,100.06,99.98,100.01,20533.0,75.3753,75.4129,75.3527,75.3753,20533.0
2015-09-23 13:00:00,100.01,100.05,100.0,100.03,16502.0,75.3753,75.4054,75.3677,75.3903,16502.0
2015-09-23 13:05:00,100.02,100.17,100.0,100.13,55632.0,75.3828,75.4958,75.3677,75.4657,55632.0
2015-09-23 13:10:00,100.13,100.18,100.0,100.03,44677.0,75.4657,75.5034,75.3677,75.3903,44677.0
2015-09-23 13:15:00,100.04,100.07,100.01,100.04,17340.0,75.3979,75.4205,75.3753,75.3979,17340.0
2015-09-23 13:20:00,100.05,100.07,99.9,99.91,23228.0,75.4054,75.4205,75.2924,75.2999,23228.0
2015-09-23 13:25:00,99.92,99.93,99.87,99.9,29724.0,75.3074,75.315,75.2697,75.2924,29724.0
2015-09-23 13:30:00,99.92,99.99,99.9,99.96,44827.0,75.3074,75.3602,75.2924,75.3376,44827.0
2015-09-23 13:35:00,99.95,99.96,99.9,99.93,40300.0,75.33,75.3376,75.2924,75.315,40300.0
2015-09-23 13:40:00,99.94,100.18,99.9,100.12,55801.0,75.3225,75.5034,75.2924,75.4582,55801.0
2015-09-23 13:45:00,100.14,100.17,100.1,100.11,17869.0,75.4732,75.4958,75.4431,75.4506,17869.0
2015-09-23 13:50:00,100.1,100.14,100.05,100.07,21029.0,75.4431,75.4732,75.4054,75.4205,21029.0
2015-09-23 13:55:00,100.07,100.19,100.06,100.16,36624.0,75.4205,75.5109,75.4129,75.4883,36624.0
2015-09-23 14:00:00,100.17,100.45,100.15,100.44,56836.0,75.4958,75.7069,75.4808,75.6993,56836.0
2015-09-23 14:05:00,100.44,100.86,100.43,100.8,109702.0,75.6993,76.0159,75.6918,75.9707,109702.0
2015-09-23 14:10:00,100.79,100.88,100.68,100.68,63832.0,75.9631,76.031,75.8802,75.8802,63832.0
2015-09-23 14:15:00,100.68,100.77,100.64,100.71,30036.0,75.8802,75.9481,75.8501,75.9028,30036.0
2015-09-23 14:20:00,100.7,100.74,100.55,100.61,26284.0,75.8953,75.9254,75.7822,75.8275,26284.0
2015-09-23 14:25:00,100.62,100.66,100.55,100.58,27368.0,75.835,75.8652,75.7822,75.8049,27368.0
2015-09-23 14:30:00,100.57,100.78,100.53,100.77,39534.0,75.7973,75.9556,75.7672,75.9481,39534.0
2015-09-23 14:35:00,100.77,100.77,100.49,100.5,53544.0,75.9481,75.9481,75.737,75.7446,53544.0
2015-09-23 14:40:00,100.48,100.53,100.39,100.52,65063.0,75.7295,75.7672,75.6617,75.7596,65063.0
2015-09-23 14:45:00,100.54,100.64,100.47,100.61,31013.0,75.7747,75.8501,75.722,75.8275,31013.0
2015-09-23 14:50:00,100.61,100.63,100.44,100.52,26125.0,75.8275,75.8425,75.6993,75.7596,26125.0
2015-09-23 14:55:00,100.49,100.64,100.46,100.63,24091.0,75.737,75.8501,75.7144,75.8425,24091.0
2015-09-23 15:00:00,100.62,100.71,100.55,100.64,25403.0,75.835,75.9028,75.7822,75.8501,25403.0
2015-09-23 15:05:00,100.62,100.64,100.53,100.58,21477.0,75.835,75.8501,75.7672,75.8049,21477.0
2015-09-23 15:10:00,100.58,100.6,100.45,100.45,32623.0,75.8049,75.8199,75.7069,75.7069,32623.0
2015-09-23 15:15:00,100.45,100.6,100.42,100.55,37410.0,75.7069,75.8199,75.6843,75.7822,37410.0
2015-09-23 15:20:00,100.55,100.6,100.45,100.46,30160.0,75.7822,75.8199,75.7069,75.7144,30160.0
2015-09-23 15:25:00,100.47,100.63,100.45,100.61,34172.0,75.722,75.8425,75.7069,75.8275,34172.0
2015-09-23 15:30:00,100.62,100.64,100.49,100.63,42763.0,75.835,75.8501,75.737,75.8425,42763.0
2015-09-23 15:35:00,100.64,100.64,100.53,100.64,40154.0,75.8501,75.8501,75.7672,75.8501,40154.0
2015-09-23 15:40:00,100.63,100.75,100.63,100.66,26786.0,75.8425,75.933,75.8425,75.8652,26786.0
2015-09-23 15:45:00,100.65,100.74,100.63,100.73,31938.0,75.8576,75.9254,75.8425,75.9179,31938.0
2015-09-23 15:50:00,100.72,100.82,100.64,100.72,69779.0,75.9104,75.9857,75.8501,75.9104,69779.0
2015-09-23 15:55:00,100.72,100.83,100.63,100.63,224083.0,75.9104,75.9933,75.8425,75.8425,224083.0
2015-09-24 09:30:00,99.5,100.49,99.5,100.07,80986.0,74.9909,75.737,74.9909,75.4205,80986.0
2015-09-24 09:35:00,100.07,100.09,99.82,100.0,39504.0,75.4205,75.4356,75.2321,75.3677,39504.0
2015-09-24 09:40:00,99.99,100.12,99.78,99.83,80224.0,75.3602,75.4582,75.2019,75.2396,80224.0
2015-09-24 09:45:00,99.81,99.82,99.52,99.66,78126.0,75.2245,75.2321,75.006,75.1115,78126.0
2015-09-24 09:50:00,99.69,99.78,99.55,99.67,59064.0,75.1341,75.2019,75.0286,75.119,59064.0
2015-09-24 09:55:00,99.66,99.9,99.63,99.87,36902.0,75.1115,75.2924,75.0889,75.2697,36902.0
2015-09-24 10:00:00,99.83,99.87,99.72,99.72,40471.0,75.2396,75.2697,75.1567,75.1567,40471.0
2015-09-24 10:05:00,99.71,99.94,99.66,99.87,25168.0,75.1492,75.3225,75.1115,75.2697,25168.0
2015-09-24 10:10:00,99.89,99.92,99.82,99.86,18971.0,75.2848,75.3074,75.2321,75.2622,18971.0
2015-09-24 10:15:00,99.83,99.87,99.76,99.87,19461.0,75.2396,75.2697,75.1868,75.2697,19461.0
2015-09-24 10:20:00,99.86,99.88,99.55,99.71,31195.0,75.2622,75.2773,75.0286,75.1492,31195.0
2015-09-24 10:25:00,99.7,99.71,99.45,99.45,60691.0,75.1416,75.1492,74.9532,74.9532,60691.0
2015-09-24 10:30:00,99.45,99.65,99.45,99.6,50220.0,74.9532,75.1039,74.9532,75.0663,50220.0
2015-09-24 10:35:00,99.59,99.59,99.48,99.55,21017.0,75.0587,75.0587,74.9758,75.0286,21017.0
2015-09-24 10:40:00,99.54,99.54,99.35,99.47,38333.0,75.021,75.021,74.8778,74.9683,38333.0
2015-09-24 10:45:00,99.46,99.54,99.38,99.52,24566.0,74.9607,75.021,74.9004,75.006,24566.0
2015-09-24 10:50:00,99.52,99.62,99.48,99.53,21910.0,75.006,75.0813,74.9758,75.0135,21910.0
2015-09-24 10:55:00,99.52,99.55,99.45,99.5,19689.0,75.006,75.0286,74.9532,74.9909,19689.0
2015-09-24 11:00:00,99.47,99.47,99.1,99.11,75538.0,74.9683,74.9683,74.6894,74.697,75538.0
2015-09-24 11:05:00,99.1,99.26,99.01,99.24,118356.0,74.6894,74.81,74.6216,74.7949,118356.0
2015-09-24 11:10:00,99.24,99.27,99.06,99.06,28394.0,74.7949,74.8175,74.6593,74.6593,28394.0
2015-09-24 11:15:00,99.09,99.17,99.05,99.11,45553.0,74.6819,74.7422,74.6517,74.697,45553.0
2015-09-24 11:20:00,99.11,99.2,99.08,99.2,42872.0,74.697,74.7648,74.6743,74.7648,42872.0
2015-09-24 11:25:00,99.2,99.23,99.06,99.07,27300.0,74.7648,74.7874,74.6593,74.6668,27300.0
2015-09-24 11:30:00,99.06,99.18,99.01,99.14,65846.0,74.6593,74.7497,74.6216,74.7196,65846.0
2015-09-24 11:35:00,99.17,99.25,99.13,99.25,22725.0,74.7422,74.8025,74.712,74.8025,22725.0
2015-09-24 11:40:00,99.24,99.28,99.19,99.26,16050.0,74.7949,74.8251,74.7572,74.81,16050.0
2015-09-24 11:45:00,99.25,99.26,99.07,99.07,28909.0,74.8025,74.81,74.6668,74.6668,28909.0
2015-09-24 11:50:00,99.05,99.08,98.92,98.94,50348.0,74.6517,74.6743,74.5538,74.5688,50348.0
2015-09-24 11:55:00,98.95,99.2,98.92,99.16,59418.0,74.5764,74.7648,74.5538,74.7346,59418.0
2015-09-24 12:00:00,99.16,99.24,99.09,99.18,32668.0,74.7346,74.7949,74.6819,74.7497,32668.0
2015-09-24 12:05:00,99.18,99.24,99.06,99.14,27289.0,74.7497,74.7949,74.6593,74.7196,27289.0
2015-09-24 12:10:00,99.14,99.16,98.99,99.05,50102.0,74.7196,74.7346,74.6065,74.6517,50102.0
2015-09-24 12:15:00,99.06,99.11,98.98,99.04,41363.0,74.6593,74.697,74.599,74.6442,41363.0
2015-09-24 12:20:00,99.03,99.2,99.02,99.11,26076.0,74.6367,74.7648,74.6291,74.697,26076.0
2015-09-24 12:25:00,99.13,99.15,99.06,99.1,17985.0,74.712,74.7271,74.6593,74.6894,17985.0
2015-09-24 12:30:00,99.12,99.3,99.11,99.17,98118.0,74.7045,74.8402,74.697,74.7422,98118.0
2015-09-24 12:35:00,99.17,99.19,99.07,99.09,43720.0,74.7422,74.7572,74.6668,74.6819,43720.0
2015-09-24 12:40:00,99.09,99.11,98.98,98.99,56274.0,74.6819,74.697,74.599,74.6065,56274.0
2015-09-24 12:45:00,99.0,99.06,98.95,99.06,28355.0,74.614,74.6593,74.5764,74.6593,28355.0
2015-09-24 12:50:00,99.06,99.16,99.0,99.06,58205.0,74.6593,74.7346,74.614,74.6593,58205.0
2015-09-24 12:55:00,99.07,99.09,98.93,98.94,23172.0,74.6668,74.6819,74.5613,74.5688,23172.0
2015-09-24 13:00:00,98.93,99.01,98.83,98.86,34201.0,74.5613,74.6216,74.4859,74.5085,34201.0
2015-09-24 13:05:00,98.85,98.91,98.83,98.91,16271.0,74.501,74.5462,74.4859,74.5462,16271.0
2015-09-24 13:10:00,98.9,99.02,98.89,98.97,26905.0,74.5387,74.6291,74.5311,74.5914,26905.0
2015-09-24 13:15:00,98.98,98.99,98.82,98.83,30203.0,74.599,74.6065,74.4784,74.4859,30203.0
2015-09-24 13:20:00,98.86,98.89,98.77,98.86,20945.0,74.5085,74.5311,74.4407,74.5085,20945.0
2015-09-24 13:25:00,98.86,98.86,98.74,98.77,28579.0,74.5085,74.5085,74.4181,74.4407,28579.0
2015-09-24 13:30:00,98.78,98.78,98.6,98.75,34347.0,74.4482,74.4482,74.3126,74.4256,34347.0
2015-09-24 13:35:00,98.77,98.78,98.64,98.68,27192.0,74.4407,74.4482,74.3427,74.3729,27192.0
2015-09-24 13:40:00,98.69,98.74,98.63,98.7,29484.0,74.3804,74.4181,74.3352,74.3879,29484.0
2015-09-24 13:45:00,98.72,98.85,98.64,98.82,31713.0,74.403,74.501,74.3427,74.4784,31713.0
2015-09-24 13:50:00,98.8,98.97,98.8,98.9,26444.0,74.4633,74.5914,74.4633,74.5387,26444.0
2015-09-24 13:55:00,98.9,98.95,98.8,98.86,21187.0,74.5387,74.5764,74.4633,74.5085,21187.0
2015-09-24 14:00:00,98.87,98.87,98.73,98.73,19506.0,74.5161,74.5161,74.4106,74.4106,19506.0
2015-09-24 14:05:00,98.74,98.84,98.74,98.83,38413.0,74.4181,74.4935,74.4181,74.4859,38413.0
2015-09-24 14:10:00,98.83,98.92,98.82,98.84,20053.0,74.4859,74.5538,74.4784,74.4935,20053.0
2015-09-24 14:15:00,98.84,99.03,98.84,99.0,108668.0,74.4935,74.6367,74.4935,74.614,108668.0
2015-09-24 14:20:00,99.0,99.11,98.94,99.04,73463.0,74.614,74.697,74.5688,74.6442,73463.0
2015-09-24 14:25:00,99.05,99.1,99.0,99.04,55205.0,74.6517,74.6894,74.614,74.6442,55205.0
2015-09-24 14:30:00,99.04,99.09,98.9,98.99,48777.0,74.6442,74.6819,74.5387,74.6065,48777.0
2015-09-24 14:35:00,98.99,99.05,98.95,99.0,32861.0,74.6065,74.6517,74.5764,74.614,32861.0
2015-09-24 14:40:00,99.0,99.14,98.96,99.09,80890.0,74.614,74.7196,74.5839,74.6819,80890.0
2015-09-24 14:45:00,99.1,99.19,99.06,99.17,147620.0,74.6894,74.7572,74.6593,74.7422,147620.0
2015-09-24 14:50:00,99.17,99.48,99.15,99.47,56872.0,74.7422,74.9758,74.7271,74.9683,56872.0
2015-09-24 14:55:00,99.48,99.59,99.3,99.34,53173.0,74.9758,75.0587,74.8402,74.8703,53173.0
2015-09-24 15:00:00,99.35,99.47,99.25,99.28,48761.0,74.8778,74.9683,74.8025,74.8251,48761.0
2015-09-24 15:05:00,99.27,99.32,98.93,99.02,74075.0,74.8175,74.8552,74.5613,74.6291,74075.0
2015-09-24 15:10:00,99.01,99.17,98.87,99.12,44282.0,74.6216,74.7422,74.5161,74.7045,44282.0
2015-09-24 15:15:00,99.11,99.18,99.05,99.14,57104.0,74.697,74.7497,74.6517,74.7196,57104.0
2015-09-24 15:20:00,99.15,99.27,99.14,99.18,37578.0,74.7271,74.8175,74.7196,74.7497,37578.0
2015-09-24 15:25:00,99.17,99.4,99.12,99.32,55992.0,74.7422,74.9155,74.7045,74.8552,55992.0
2015-09-24 15:30:00,99.32,99.43,99.3,99.35,56850.0,74.8552,74.9381,74.8402,74.8778,56850.0
2015-09-24 15:35:00,99.34,99.34,99.16,99.26,72679.0,74.8703,74.8703,74.7346,74.81,72679.0
2015-09-24 15:40:00,99.27,99.43,99.26,99.34,57700.0,74.8175,74.9381,74.81,74.8703,57700.0
2015-09-24 15:45:00,99.36,99.43,99.21,99.27,74916.0,74.8854,74.9381,74.7723,74.8175,74916.0
2015-09-24 15:50:00,99.27,99.27,99.08,99.14,124708.0,74.8175,74.8175,74.6743,74.7196,124708.0
2015-09-24 15:55:00,99.16,99.38,99.12,99.24,272535.0,74.7346,74.9004,74.7045,74.7949,272535.0
2015-09-25 09:30:00,99.79,99.86,99.4,99.66,79940.0,75.2095,75.2622,74.9155,75.1115,79940.0
2015-09-25 09:35:00,99.7,99.74,99.35,99.43,58656.0,75.1416,75.1718,74.8778,74.9381,58656.0
2015-09-25 09:40:00,99.39,99.69,99.3,99.56,94299.0,74.908,75.1341,74.8402,75.0361,94299.0
2015-09-25 09:45:00,99.55,99.7,99.54,99.66,56310.0,75.0286,75.1416,75.021,75.1115,56310.0
2015-09-25 09:50:00,99.67,99.67,99.55,99.57,52388.0,75.119,75.119,75.0286,75.0436,52388.0
2015-09-25 09:55:00,99.58,99.66,99.55,99.59,35450.0,75.0512,75.1115,75.0286,75.0587,35450.0
2015-09-25 10:00:00,99.61,99.65,99.44,99.52,44974.0,75.0738,75.1039,74.9457,75.006,44974.0
2015-09-25 10:05:00,99.54,99.63,99.48,99.63,38243.0,75.021,75.0889,74.9758,75.0889,38243.0
2015-09-25 10:10:00,99.61,99.62,99.5,99.57,28084.0,75.0738,75.0813,74.9909,75.0436,28084.0
2015-09-25 10:15:00,99.57,99.58,99.25,99.32,91982.0,75.0436,75.0512,74.8025,74.8552,91982.0
2015-09-25 10:20:00,99.32,99.47,99.29,99.3,34930.0,74.8552,74.9683,74.8326,74.8402,34930.0
2015-09-25 10:25:00,99.3,99.43,99.27,99.34,46895.0,74.8402,74.9381,74.8175,74.8703,46895.0
2015-09-25 10:30:00,99.34,99.42,99.17,99.34,49486.0,74.8703,74.9306,74.7422,74.8703,49486.0
2015-09-25 10:35:00,99.34,99.47,99.31,99.43,40227.0,74.8703,74.9683,74.8477,74.9381,40227.0
2015-09-25 10:40:00,99.45,99.46,99.27,99.3,76061.0,74.9532,74.9607,74.8175,74.8402,76061.0
2015-09-25 10:45:00,99.29,99.36,99.22,99.33,68377.0,74.8326,74.8854,74.7799,74.8628,68377.0
2015-09-25 10:50:00,99.33,99.48,99.32,99.39,49226.0,74.8628,74.9758,74.8552,74.908,49226.0
2015-09-25 10:55:00,99.4,99.51,99.39,99.47,68470.0,74.9155,74.9984,74.908,74.9683,68470.0
2015-09-25 11:00:00,99.45,99.5,99.42,99.45,35483.0,74.9532,74.9909,74.9306,74.9532,35483.0
2015-09-25 11:05:00,99.45,99.6,99.43,99.49,113991.0,74.9532,75.0663,74.9381,74.9833,113991.0
2015-09-25 11:10:00,99.48,99.54,99.46,99.52,37336.0,74.9758,75.021,74.9607,75.006,37336.0
2015-09-25 11:15:00,99.51,99.53,99.45,99.45,29319.0,74.9984,75.0135,74.9532,74.9532,29319.0
2015-09-25 11:20:00,99.47,99.53,99.38,99.51,28256.0,74.9683,75.0135,74.9004,74.9984,28256.0
2015-09-25 11:25:00,99.5,99.52,99.43,99.45,26723.0,74.9909,75.006,74.9381,74.9532,26723.0
2015-09-25 11:30:00,99.44,99.53,99.44,99.46,66270.0,74.9457,75.0135,74.9457,74.9607,66270.0
2015-09-25 11:35:00,99.46,99.52,99.41,99.44,18697.0,74.9607,75.006,74.9231,74.9457,18697.0
2015-09-25 11:40:00,99.44,99.53,99.41,99.48,22597.0,74.9457,75.0135,74.9231,74.9758,22597.0
2015-09-25 11:45:00,99.48,99.53,99.43,99.47,30829.0,74.9758,75.0135,74.9381,74.9683,30829.0
2015-09-25 11:50:00,99.48,99.54,99.45,99.53,42859.0,74.9758,75.021,74.9532,75.0135,42859.0
2015-09-25 11:55:00,99.53,99.55,99.45,99.52,63239.0,75.0135,75.0286,74.9532,75.006,63239.0
2015-09-25 12:00:00,99.51,99.52,99.39,99.43,72221.0,74.9984,75.006,74.908,74.9381,72221.0
2015-09-25 12:05:00,99.43,99.53,99.41,99.5,16829.0,74.9381,75.0135,74.9231,74.9909,16829.0
2015-09-25 12:10:00,99.51,99.53,99.48,99.5,37404.0,74.9984,75.0135,74.9758,74.9909,37404.0
2015-09-25 12:15:00,99.52,99.52,99.39,99.42,16929.0,75.006,75.006,74.908,74.9306,16929.0
2015-09-25 12:20:00,99.41,99.52,99.38,99.52,18532.0,74.9231,75.006,74.9004,75.006,18532.0
2015-09-25 12:25:00,99.52,99.53,99.42,99.47,35377.0,75.006,75.0135,74.9306,74.9683,35377.0
2015-09-25 12:30:00,99.47,99.54,99.45,99.47,30606.0,74.9683,75.021,74.9532,74.9683,30606.0
2015-09-25 12:35:00,99.48,99.53,99.47,99.49,34447.0,74.9758,75.0135,74.9683,74.9833,34447.0
2015-09-25 12:40:00,99.49,99.55,99.48,99.54,57716.0,74.9833,75.0286,74.9758,75.021,57716.0
2015-09-25 12:45:00,99.53,99.56,99.5,99.51,37525.0,75.0135,75.0361,74.9909,74.9984,37525.0
2015-09-25 12:50:00,99.52,99.55,99.51,99.54,32430.0,75.006,75.0286,74.9984,75.021,32430.0
2015-09-25 12:55:00,99.55,99.57,99.53,99.55,37437.0,75.0286,75.0436,75.0135,75.0286,37437.0
2015-09-25 13:00:00,99.56,99.6,99.54,99.59,35850.0,75.0361,75.0663,75.021,75.0587,35850.0
2015-09-25 13:05:00,99.58,99.64,99.53,99.58,91863.0,75.0512,75.0964,75.0135,75.0512,91863.0
2015-09-25 13:10:00,99.58,99.61,99.54,99.57,42990.0,75.0512,75.0738,75.021,75.0436,42990.0
2015-09-25 13:15:00,99.58,99.6,99.55,99.58,43097.0,75.0512,75.0663,75.0286,75.0512,43097.0
2015-09-25 13:20:00,99.58,99.59,99.42,99.44,50220.0,75.0512,75.0587,74.9306,74.9457,50220.0
2015-09-25 13:25:00,99.46,99.51,99.41,99.5,22738.0,74.9607,74.9984,74.9231,74.9909,22738.0
2015-09-25 13:30:00,99.52,99.57,99.5,99.51,30618.0,75.006,75.0436,74.9909,74.9984,30618.0
2015-09-25 13:35:00,99.5,99.57,99.41,99.51,26128.0,74.9909,75.0436,74.9231,74.9984,26128.0
2015-09-25 13:40:00,99.53,99.57,99.52,99.55,44371.0,75.0135,75.0436,75.006,75.0286,44371.0
2015-09-25 13:45:00,99.56,99.58,99.48,99.57,41949.0,75.0361,75.0512,74.9758,75.0436,41949.0
2015-09-25 13:50:00,99.56,99.59,99.52,99.53,40338.0,75.0361,75.0587,75.006,75.0135,40338.0
2015-09-25 13:55:00,99.54,99.57,99.46,99.52,22139.0,75.021,75.0436,74.9607,75.006,22139.0
2015-09-25 14:00:00,99.51,99.58,99.5,99.52,31340.0,74.9984,75.0512,74.9909,75.006,31340.0
2015-09-25 14:05:00,99.52,99.59,99.49,99.5,35106.0,75.006,75.0587,74.9833,74.9909,35106.0
2015-09-25 14:10:00,99.5,99.52,99.23,99.23,51609.0,74.9909,75.006,74.7874,74.7874,51609.0
2015-09-25 14:15:00,99.24,99.28,99.07,99.07,51526.0,74.7949,74.8251,74.6668,74.6668,51526.0
2015-09-25 14:20:00,99.07,99.1,98.94,99.03,31915.0,74.6668,74.6894,74.5688,74.6367,31915.0
2015-09-25 14:25:00,99.05,99.05,98.86,98.92,32603.0,74.6517,74.6517,74.5085,74.5538,32603.0
2015-09-25 14:30:00,98.92,98.95,98.74,98.92,45202.0,74.5538,74.5764,74.4181,74.5538,45202.0
2015-09-25 14:35:00,98.91,99.03,98.9,98.97,37183.0,74.5462,74.6367,74.5387,74.5914,37183.0
2015-09-25 14:40:00,98.96,98.98,98.69,98.73,50416.0,74.5839,74.599,74.3804,74.4106,50416.0
2015-09-25 14:45:00,98.7,98.88,98.56,98.61,70260.0,74.3879,74.5236,74.2824,74.3201,70260.0
2015-09-25 14:50:00,98.62,98.75,98.47,98.71,79624.0,74.3276,74.4256,74.2146,74.3955,79624.0
2015-09-25 14:55:00,98.7,98.94,98.64,98.93,45686.0,74.3879,74.5688,74.3427,74.5613,45686.0
2015-09-25 15:00:00,98.94,98.96,98.57,98.57,50229.0,74.5688,74.5839,74.29,74.29,50229.0
2015-09-25 15:05:00,98.57,98.64,98.29,98.36,61179.0,74.29,74.3427,74.0789,74.1317,61179.0
2015-09-25 15:10:00,98.37,98.43,98.26,98.3,45265.0,74.1392,74.1845,74.0563,74.0865,45265.0
2015-09-25 15:15:00,98.32,98.44,98.23,98.38,63164.0,74.1015,74.192,74.0337,74.1468,63164.0
2015-09-25 15:20:00,98.38,98.59,98.32,98.56,43458.0,74.1468,74.305,74.1015,74.2824,43458.0
2015-09-25 15:25:00,98.57,98.75,98.54,98.65,53935.0,74.29,74.4256,74.2674,74.3503,53935.0
2015-09-25 15:30:00,98.64,98.81,98.57,98.68,86367.0,74.3427,74.4708,74.29,74.3729,86367.0
2015-09-25 15:35:00,98.69,98.76,98.52,98.55,46532.0,74.3804,74.4332,74.2523,74.2749,46532.0
2015-09-25 15:40:00,98.55,98.7,98.49,98.7,82298.0,74.2749,74.3879,74.2297,74.3879,82298.0
2015-09-25 15:45:00,98.71,98.86,98.62,98.81,93498.0,74.3955,74.5085,74.3276,74.4708,93498.0
2015-09-25 15:50:00,98.79,98.79,98.58,98.66,66408.0,74.4558,74.4558,74.2975,74.3578,66408.0
2015-09-25 15:55:00,98.65,98.76,98.55,98.62,206407.0,74.3503,74.4332,74.2749,74.3276,206407.0
2015-09-28 09:30:00,98.3,98.45,98.0,98.14,87520.0,74.0865,74.1995,73.8604,73.9659,87520.0
2015-09-28 09:35:00,98.14,98.27,98.05,98.24,44085.0,73.9659,74.0639,73.8981,74.0413,44085.0
2015-09-28 09:40:00,98.23,98.28,98.11,98.15,73004.0,74.0337,74.0714,73.9433,73.9734,73004.0
2015-09-28 09:45:00,98.12,98.23,97.82,97.9,106943.0,73.9508,74.0337,73.7247,73.785,106943.0
2015-09-28 09:50:00,97.9,97.99,97.66,97.67,96577.0,73.785,73.8528,73.6041,73.6117,96577.0
2015-09-28 09:55:00,97.67,97.68,97.45,97.51,67963.0,73.6117,73.6192,73.4458,73.4911,67963.0
2015-09-28 10:00:00,97.53,97.65,97.43,97.45,105282.0,73.5061,73.5966,73.4308,73.4458,105282.0
2015-09-28 10:05:00,97.45,97.45,97.18,97.22,74286.0,73.4458,73.4458,73.2424,73.2725,74286.0
2015-09-28 10:10:00,97.21,97.24,97.1,97.17,47960.0,73.265,73.2876,73.1821,73.2348,47960.0
2015-09-28 10:15:00,97.16,97.2,97.09,97.11,44747.0,73.2273,73.2574,73.1745,73.1896,44747.0
2015-09-28 10:20:00,97.11,97.32,97.06,97.3,66675.0,73.1896,73.3479,73.1519,73.3328,66675.0
2015-09-28 10:25:00,97.29,97.41,97.21,97.27,45377.0,73.3253,73.4157,73.265,73.3102,45377.0
2015-09-28 10:30:00,97.26,97.28,97.09,97.24,146352.0,73.3026,73.3177,73.1745,73.2876,146352.0
2015-09-28 10:35:00,97.24,97.44,97.21,97.34,44460.0,73.2876,73.4383,73.265,73.3629,44460.0
2015-09-28 10:40:00,97.32,97.45,97.21,97.4,69108.0,73.3479,73.4458,73.265,73.4082,69108.0
2015-09-28 10:45:00,97.39,97.45,97.23,97.33,31980.0,73.4006,73.4458,73.28,73.3554,31980.0
2015-09-28 10:50:00,97.33,97.36,97.21,97.25,80979.0,73.3554,73.378,73.265,73.2951,80979.0
2015-09-28 10:55:00,97.27,97.35,97.22,97.34,107462.0,73.3102,73.3705,73.2725,73.3629,107462.0
2015-09-28 11:00:00,97.33,97.47,97.3,97.41,58665.0,73.3554,73.4609,73.3328,73.4157,58665.0
2015-09-28 11:05:00,97.41,97.54,97.35,97.36,40320.0,73.4157,73.5137,73.3705,73.378,40320.0
2015-09-28 11:10:00,97.36,97.39,97.11,97.22,46987.0,73.378,73.4006,73.1896,73.2725,46987.0
2015-09-28 11:15:00,97.22,97.28,97.07,97.09,31513.0,73.2725,73.3177,73.1594,73.1745,31513.0
2015-09-28 11:20:00,97.09,97.2,97.08,97.1,30548.0,73.1745,73.2574,73.167,73.1821,30548.0
2015-09-28 11:25:00,97.09,97.09,96.76,96.85,83563.0,73.1745,73.1745,72.9258,72.9936,83563.0
2015-09-28 11:30:00,96.85,96.92,96.67,96.73,45983.0,72.9936,73.0464,72.858,72.9032,45983.0
2015-09-28 11:35:00,96.73,96.79,96.64,96.7,69399.0,72.9032,72.9484,72.8354,72.8806,69399.0
2015-09-28 11:40:00,96.69,96.8,96.65,96.77,35809.0,72.8731,72.956,72.8429,72.9333,35809.0
2015-09-28 11:45:00,96.75,96.89,96.74,96.89,56112.0,72.9183,73.0238,72.9107,73.0238,56112.0
2015-09-28 11:50:00,96.89,97.02,96.7,96.99,70408.0,73.0238,73.1218,72.8806,73.0992,70408.0
2015-09-28 11:55:00,97.01,97.03,96.96,96.99,37978.0,73.1142,73.1293,73.0765,73.0992,37978.0
2015-09-28 12:00:00,96.99,97.07,96.96,97.03,33379.0,73.0992,73.1594,73.0765,73.1293,33379.0
2015-09-28 12:05:00,97.02,97.03,96.94,96.98,38660.0,73.1218,73.1293,73.0615,73.0916,38660.0
2015-09-28 12:10:00,96.99,97.07,96.92,97.06,39617.0,73.0992,73.1594,73.0464,73.1519,39617.0
2015-09-28 12:15:00,97.08,97.13,97.01,97.11,49736.0,73.167,73.2047,73.1142,73.1896,49736.0
2015-09-28 12:20:00,97.1,97.17,97.04,97.14,63162.0,73.1821,73.2348,73.1368,73.2122,63162.0
2015-09-28 12:25:00,97.14,97.29,97.14,97.2,27619.0,73.2122,73.3253,73.2122,73.2574,27619.0
2015-09-28 12:30:00,97.19,97.21,97.06,97.11,24964.0,73.2499,73.265,73.1519,73.1896,24964.0
2015-09-28 12:35:00,97.11,97.2,97.05,97.17,36699.0,73.1896,73.2574,73.1444,73.2348,36699.0
2015-09-28 12:40:00,97.17,97.27,97.03,97.03,35550.0,73.2348,73.3102,73.1293,73.1293,35550.0
2015-09-28 12:45:00,97.04,97.1,96.85,96.91,58733.0,73.1368,73.1821,72.9936,73.0389,58733.0
2015-09-28 12:50:00,96.9,97.0,96.78,96.96,40813.0,73.0313,73.1067,72.9409,73.0765,40813.0
2015-09-28 12:55:00,96.96,96.96,96.63,96.64,71886.0,73.0765,73.0765,72.8278,72.8354,71886.0
2015-09-28 13:00:00,96.65,96.8,96.62,96.75,48777.0,72.8429,72.956,72.8203,72.9183,48777.0
2015-09-28 13:05:00,96.75,96.84,96.72,96.83,55518.0,72.9183,72.9861,72.8957,72.9786,55518.0
2015-09-28 13:10:00,96.85,96.85,96.7,96.74,23964.0,72.9936,72.9936,72.8806,72.9107,23964.0
2015-09-28 13:15:00,96.74,96.8,96.62,96.69,18791.0,72.9107,72.956,72.8203,72.8731,18791.0
2015-09-28 13:20:00,96.68,96.79,96.64,96.68,24401.0,72.8655,72.9484,72.8354,72.8655,24401.0
2015-09-28 13:25:00,96.67,96.68,96.53,96.58,29696.0,72.858,72.8655,72.7525,72.7901,29696.0
2015-09-28 13:30:00,96.57,96.72,96.52,96.64,45366.0,72.7826,72.8957,72.7449,72.8354,45366.0
2015-09-28 13:35:00,96.64,96.86,96.59,96.84,26220.0,72.8354,73.0012,72.7977,72.9861,26220.0
2015-09-28 13:40:00,96.8,96.86,96.72,96.81,56851.0,72.956,73.0012,72.8957,72.9635,56851.0
2015-09-28 13:45:00,96.78,96.82,96.59,96.6,37311.0,72.9409,72.971,72.7977,72.8052,37311.0
2015-09-28 13:50:00,96.6,96.66,96.48,96.48,33298.0,72.8052,72.8504,72.7148,72.7148,33298.0
2015-09-28 13:55:00,96.5,96.5,96.34,96.38,44506.0,72.7299,72.7299,72.6093,72.6394,44506.0
2015-09-28 14:00:00,96.37,96.4,96.25,96.32,38047.0,72.6319,72.6545,72.5414,72.5942,38047.0
2015-09-28 14:05:00,96.3,96.39,96.12,96.36,53732.0,72.5791,72.6469,72.4435,72.6243,53732.0
2015-09-28 14:10:00,96.35,96.35,96.15,96.17,40462.0,72.6168,72.6168,72.4661,72.4811,40462.0
2015-09-28 14:15:00,96.16,96.17,96.02,96.13,60866.0,72.4736,72.4811,72.3681,72.451,60866.0
2015-09-28 14:20:00,96.12,96.29,96.02,96.29,30821.0,72.4435,72.5716,72.3681,72.5716,30821.0
2015-09-28 14:25:00,96.31,96.48,96.29,96.4,59100.0,72.5867,72.7148,72.5716,72.6545,59100.0
2015-09-28 14:30:00,96.38,96.49,96.33,96.47,48064.0,72.6394,72.7223,72.6017,72.7072,48064.0
2015-09-28 14:35:00,96.47,96.56,96.39,96.5,64981.0,72.7072,72.7751,72.6469,72.7299,64981.0
2015-09-28 14:40:00,96.5,96.58,96.46,96.53,62596.0,72.7299,72.7901,72.6997,72.7525,62596.0
2015-09-28 14:45:00,96.53,96.59,96.42,96.48,97425.0,72.7525,72.7977,72.6696,72.7148,97425.0
2015-09-28 14:50:00,96.49,96.56,96.35,96.42,69901.0,72.7223,72.7751,72.6168,72.6696,69901.0
2015-09-28 14:55:00,96.42,96.46,96.32,96.39,87068.0,72.6696,72.6997,72.5942,72.6469,87068.0
2015-09-28 15:00:00,96.41,96.41,96.27,96.39,79696.0,72.662,72.662,72.5565,72.6469,79696.0
2015-09-28 15:05:00,96.38,96.39,96.15,96.16,67263.0,72.6394,72.6469,72.4661,72.4736,67263.0
2015-09-28 15:10:00,96.17,96.26,96.11,96.18,48014.0,72.4811,72.549,72.4359,72.4887,48014.0
2015-09-28 15:15:00,96.18,96.29,96.15,96.29,70309.0,72.4887,72.5716,72.4661,72.5716,70309.0
2015-09-28 15:20:00,96.31,96.39,96.19,96.22,85446.0,72.5867,72.6469,72.4962,72.5188,85446.0
2015-09-28 15:25:00,96.23,96.39,96.23,96.27,43549.0,72.5264,72.6469,72.5264,72.5565,43549.0
2015-09-28 15:30:00,96.25,96.47,96.23,96.44,98962.0,72.5414,72.7072,72.5264,72.6846,98962.0
2015-09-28 15:35:00,96.44,96.62,96.42,96.51,117847.0,72.6846,72.8203,72.6696,72.7374,117847.0
2015-09-28 15:40:00,96.5,96.74,96.49,96.62,83767.0,72.7299,72.9107,72.7223,72.8203,83767.0
2015-09-28 15:45:00,96.61,96.68,96.49,96.65,120454.0,72.8128,72.8655,72.7223,72.8429,120454.0
2015-09-28 15:50:00,96.65,96.69,96.47,96.54,122290.0,72.8429,72.8731,72.7072,72.76,122290.0
2015-09-28 15:55:00,96.54,96.55,96.34,96.37,288885.0,72.76,72.7675,72.6093,72.6319,288885.0
2015-09-29 09:30:00,96.35,96.68,96.24,96.63,117350.0,72.6168,72.8655,72.5339,72.8278,117350.0
2015-09-29 09:35:00,96.66,96.82,96.45,96.75,73654.0,72.8504,72.971,72.6922,72.9183,73654.0
2015-09-29 09:40:00,96.76,96.8,96.3,96.39,125103.0,72.9258,72.956,72.5791,72.6469,125103.0
2015-09-29 09:45:00,96.42,96.55,96.22,96.22,77641.0,72.6696,72.7675,72.5188,72.5188,77641.0
2015-09-29 09:50:00,96.22,96.49,96.2,96.47,63972.0,72.5188,72.7223,72.5038,72.7072,63972.0
2015-09-29 09:55:00,96.46,97.11,96.44,96.86,98735.0,72.6997,73.1896,72.6846,73.0012,98735.0
2015-09-29 10:00:00,96.84,97.06,96.6,96.66,73459.0,72.9861,73.1519,72.8052,72.8504,73459.0
2015-09-29 10:05:00,96.67,96.95,96.59,96.66,48975.0,72.858,73.069,72.7977,72.8504,48975.0
2015-09-29 10:10:00,96.65,97.03,96.65,96.95,43376.0,72.8429,73.1293,72.8429,73.069,43376.0
2015-09-29 10:15:00,96.95,97.24,96.92,97.2,95214.0,73.069,73.2876,73.0464,73.2574,95214.0
2015-09-29 10:20:00,97.2,97.32,97.05,97.13,61012.0,73.2574,73.3479,73.1444,73.2047,61012.0
2015-09-29 10:25:00,97.14,97.32,97.08,97.27,47721.0,73.2122,73.3479,73.167,73.3102,47721.0
2015-09-29 10:30:00,97.27,97.29,96.89,97.01,95521.0,73.3102,73.3253,73.0238,73.1142,95521.0
2015-09-29 10:35:00,97.01,97.01,96.85,96.88,56709.0,73.1142,73.1142,72.9936,73.0163,56709.0
2015-09-29 10:40:00,96.88,96.88,96.53,96.55,37310.0,73.0163,73.0163,72.7525,72.7675,37310.0
2015-09-29 10:45:00,96.56,96.65,96.38,96.45,47316.0,72.7751,72.8429,72.6394,72.6922,47316.0
2015-09-29 10:50:00,96.43,96.46,96.29,96.43,51107.0,72.6771,72.6997,72.5716,72.6771,51107.0
2015-09-29 10:55:00,96.44,96.61,96.4,96.6,44854.0,72.6846,72.8128,72.6545,72.8052,44854.0
2015-09-29 11:00:00,96.62,96.81,96.49,96.78,38918.0,72.8203,72.9635,72.7223,72.9409,38918.0
2015-09-29 11:05:00,96.8,96.8,96.45,96.48,44944.0,72.956,72.956,72.6922,72.7148,44944.0
2015-09-29 11:10:00,96.48,96.55,96.29,96.35,35538.0,72.7148,72.7675,72.5716,72.6168,35538.0
2015-09-29 11:15:00,96.34,96.37,96.11,96.14,32660.0,72.6093,72.6319,72.4359,72.4585,32660.0
2015-09-29 11:20:00,96.16,96.24,96.09,96.13,33022.0,72.4736,72.5339,72.4208,72.451,33022.0
2015-09-29 11:25:00,96.13,96.27,96.08,96.19,49982.0,72.451,72.5565,72.4133,72.4962,49982.0
2015-09-29 11:30:00,96.21,96.22,95.89,95.97,78939.0,72.5113,72.5188,72.2701,72.3304,78939.0
2015-09-29 11:35:00,95.96,96.13,95.85,96.07,52215.0,72.3229,72.451,72.24,72.4058,52215.0
2015-09-29 11:40:00,96.06,96.19,96.0,96.01,50833.0,72.3982,72.4962,72.353,72.3606,50833.0
2015-09-29 11:45:00,96.0,96.36,95.93,96.33,48678.0,72.353,72.6243,72.3003,72.6017,48678.0
2015-09-29 11:50:00,96.35,96.5,96.27,96.37,44982.0,72.6168,72.7299,72.5565,72.6319,44982.0
2015-09-29 11:55:00,96.37,96.38,96.02,96.04,74258.0,72.6319,72.6394,72.3681,72.3832,74258.0
2015-09-29 12:00:00,96.04,96.16,95.98,96.11,58624.0,72.3832,72.4736,72.3379,72.4359,58624.0
2015-09-29 12:05:00,96.12,96.2,95.97,96.05,52376.0,72.4435,72.5038,72.3304,72.3907,52376.0
2015-09-29 12:10:00,96.05,96.05,95.7,95.77,60045.0,72.3907,72.3907,72.1269,72.1797,60045.0
2015-09-29 12:15:00,95.77,95.92,95.72,95.79,65205.0,72.1797,72.2927,72.142,72.1947,65205.0
2015-09-29 12:20:00,95.77,95.86,95.69,95.84,29918.0,72.1797,72.2475,72.1194,72.2324,29918.0
2015-09-29 12:25:00,95.86,96.0,95.81,95.87,29200.0,72.2475,72.353,72.2098,72.255,29200.0
2015-09-29 12:30:00,95.88,95.95,95.77,95.95,23328.0,72.2626,72.3153,72.1797,72.3153,23328.0
2015-09-29 12:35:00,95.95,95.95,95.75,95.8,40723.0,72.3153,72.3153,72.1646,72.2023,40723.0
2015-09-29 12:40:00,95.8,95.98,95.74,95.96,42527.0,72.2023,72.3379,72.1571,72.3229,42527.0
2015-09-29 12:45:00,95.96,96.03,95.74,95.82,20428.0,72.3229,72.3756,72.1571,72.2174,20428.0
2015-09-29 12:50:00,95.86,95.93,95.71,95.9,30670.0,72.2475,72.3003,72.1344,72.2776,30670.0
2015-09-29 12:55:00,95.89,95.89,95.73,95.79,28679.0,72.2701,72.2701,72.1495,72.1947,28679.0
2015-09-29 13:00:00,95.81,95.97,95.8,95.82,40830.0,72.2098,72.3304,72.2023,72.2174,40830.0
2015-09-29 13:05:00,95.82,96.05,95.79,95.97,29810.0,72.2174,72.3907,72.1947,72.3304,29810.0
2015-09-29 13:10:00,95.95,96.06,95.9,95.98,21942.0,72.3153,72.3982,72.2776,72.3379,21942.0
2015-09-29 13:15:00,95.99,96.19,95.95,96.19,24577.0,72.3455,72.4962,72.3153,72.4962,24577.0
2015-09-29 13:20:00,96.18,96.26,96.12,96.16,33968.0,72.4887,72.549,72.4435,72.4736,33968.0
2015-09-29 13:25:00,96.16,96.26,96.12,96.13,23672.0,72.4736,72.549,72.4435,72.451,23672.0
2015-09-29 13:30:00,96.13,96.24,96.08,96.13,52575.0,72.451,72.5339,72.4133,72.451,52575.0
2015-09-29 13:35:00,96.12,96.23,96.09,96.17,27457.0,72.4435,72.5264,72.4208,72.4811,27457.0
2015-09-29 13:40:00,96.16,96.4,96.15,96.39,38585.0,72.4736,72.6545,72.4661,72.6469,38585.0
2015-09-29 13:45:00,96.38,96.41,96.23,96.24,31066.0,72.6394,72.662,72.5264,72.5339,31066.0
2015-09-29 13:50:00,96.25,96.28,96.13,96.24,27244.0,72.5414,72.564,72.451,72.5339,27244.0
2015-09-29 13:55:00,96.25,96.41,96.25,96.39,26172.0,72.5414,72.662,72.5414,72.6469,26172.0
2015-09-29 14:00:00,96.38,96.43,96.17,96.23,35220.0,72.6394,72.6771,72.4811,72.5264,35220.0
2015-09-29 14:05:00,96.22,96.24,95.93,95.99,57084.0,72.5188,72.5339,72.3003,72.3455,57084.0
2015-09-29 14:10:00,95.99,96.05,95.92,95.96,46385.0,72.3455,72.3907,72.2927,72.3229,46385.0
2015-09-29 14:15:00,95.96,95.97,95.73,95.8,69231.0,72.3229,72.3304,72.1495,72.2023,69231.0
2015-09-29 14:20:00,95.81,95.82,95.51,95.52,81238.0,72.2098,72.2174,71.9837,71.9913,81238.0
2015-09-29 14:25:00,95.54,95.67,95.45,95.6,123320.0,72.0063,72.1043,71.9385,72.0515,123320.0
2015-09-29 14:30:00,95.6,95.64,95.43,95.43,98111.0,72.0515,72.0817,71.9234,71.9234,98111.0
2015-09-29 14:35:00,95.45,95.47,95.25,95.34,121384.0,71.9385,71.9536,71.7878,71.8556,121384.0
2015-09-29 14:40:00,95.34,95.34,95.24,95.26,110339.0,71.8556,71.8556,71.7802,71.7953,110339.0
2015-09-29 14:45:00,95.26,95.32,95.06,95.08,110060.0,71.7953,71.8405,71.6446,71.6596,110060.0
2015-09-29 14:50:00,95.08,95.13,94.74,94.79,273581.0,71.6596,71.6973,71.4034,71.4411,273581.0
2015-09-29 14:55:00,94.8,94.99,94.69,94.92,136711.0,71.4486,71.5918,71.3657,71.539,136711.0
2015-09-29 15:00:00,94.92,94.99,94.7,94.8,120886.0,71.539,71.5918,71.3732,71.4486,120886.0
2015-09-29 15:05:00,94.82,95.12,94.81,94.93,104049.0,71.4637,71.6898,71.4561,71.5466,104049.0
2015-09-29 15:10:00,94.93,95.05,94.86,94.88,90039.0,71.5466,71.637,71.4938,71.5089,90039.0
2015-09-29 15:15:00,94.88,94.95,94.73,94.8,93258.0,71.5089,71.5617,71.3958,71.4486,93258.0
2015-09-29 15:20:00,94.81,94.81,94.62,94.68,71780.0,71.4561,71.4561,71.3129,71.3582,71780.0
2015-09-29 15:25:00,94.68,94.82,94.54,94.58,113419.0,71.3582,71.4637,71.2526,71.2828,113419.0
2015-09-29 15:30:00,94.58,94.95,94.57,94.78,92884.0,71.2828,71.5617,71.2753,71.4335,92884.0
2015-09-29 15:35:00,94.79,95.07,94.72,94.92,111454.0,71.4411,71.6521,71.3883,71.539,111454.0
2015-09-29 15:40:00,94.94,94.95,94.79,94.83,156851.0,71.5541,71.5617,71.4411,71.4712,156851.0
2015-09-29 15:45:00,94.82,94.95,94.66,94.93,188127.0,71.4637,71.5617,71.3431,71.5466,188127.0
2015-09-29 15:50:00,94.93,95.16,94.89,95.0,290892.0,71.5466,71.7199,71.5164,71.5993,290892.0
2015-09-29 15:55:00,95.01,95.32,95.01,95.11,445859.0,71.6069,71.8405,71.6069,71.6822,445859.0
2015-09-30 09:30:00,96.33,96.41,95.58,95.96,178767.0,72.6017,72.662,72.0365,72.3229,178767.0
2015-09-30 09:35:00,95.94,96.49,95.94,96.32,78537.0,72.3078,72.7223,72.3078,72.5942,78537.0
2015-09-30 09:40:00,96.34,96.55,96.28,96.55,84080.0,72.6093,72.7675,72.564,72.7675,84080.0
2015-09-30 09:45:00,96.52,96.66,96.36,96.63,56876.0,72.7449,72.8504,72.6243,72.8278,56876.0
2015-09-30 09:50:00,96.63,96.88,96.62,96.71,51245.0,72.8278,73.0163,72.8203,72.8881,51245.0
2015-09-30 09:55:00,96.72,96.73,96.34,96.58,93974.0,72.8957,72.9032,72.6093,72.7901,93974.0
2015-09-30 10:00:00,96.6,96.61,96.29,96.37,53160.0,72.8052,72.8128,72.5716,72.6319,53160.0
2015-09-30 10:05:00,96.36,96.62,96.18,96.6,50825.0,72.6243,72.8203,72.4887,72.8052,50825.0
2015-09-30 10:10:00,96.59,96.61,96.47,96.59,41756.0,72.7977,72.8128,72.7072,72.7977,41756.0
2015-09-30 10:15:00,96.61,96.71,96.45,96.45,42242.0,72.8128,72.8881,72.6922,72.6922,42242.0
2015-09-30 10:20:00,96.45,96.59,96.45,96.49,33183.0,72.6922,72.7977,72.6922,72.7223,33183.0
2015-09-30 10:25:00,96.51,96.52,96.38,96.41,46872.0,72.7374,72.7449,72.6394,72.662,46872.0
2015-09-30 10:30:00,96.39,96.48,96.32,96.38,33644.0,72.6469,72.7148,72.5942,72.6394,33644.0
2015-09-30 10:35:00,96.37,96.59,96.37,96.54,51452.0,72.6319,72.7977,72.6319,72.76,51452.0
2015-09-30 10:40:00,96.53,96.53,96.28,96.28,25672.0,72.7525,72.7525,72.564,72.564,25672.0
2015-09-30 10:45:00,96.29,96.41,96.24,96.4,35405.0,72.5716,72.662,72.5339,72.6545,35405.0
2015-09-30 10:50:00,96.4,96.41,96.2,96.22,27681.0,72.6545,72.662,72.5038,72.5188,27681.0
2015-09-30 10:55:00,96.22,96.23,95.95,96.02,38733.0,72.5188,72.5264,72.3153,72.3681,38733.0
2015-09-30 11:00:00,96.04,96.09,95.86,96.02,37189.0,72.3832,72.4208,72.2475,72.3681,37189.0
2015-09-30 11:05:00,96.01,96.12,96.0,96.05,27177.0,72.3606,72.4435,72.353,72.3907,27177.0
2015-09-30 11:10:00,96.06,96.31,96.05,96.31,30088.0,72.3982,72.5867,72.3907,72.5867,30088.0
2015-09-30 11:15:00,96.3,96.35,96.2,96.35,20583.0,72.5791,72.6168,72.5038,72.6168,20583.0
2015-09-30 11:20:00,96.34,96.39,96.27,96.29,37326.0,72.6093,72.6469,72.5565,72.5716,37326.0
2015-09-30 11:25:00,96.29,96.43,96.28,96.42,32804.0,72.5716,72.6771,72.564,72.6696,32804.0
2015-09-30 11:30:00,96.42,96.52,96.38,96.42,61012.0,72.6696,72.7449,72.6394,72.6696,61012.0
2015-09-30 11:35:00,96.43,96.44,96.14,96.19,28178.0,72.6771,72.6846,72.4585,72.4962,28178.0
2015-09-30 11:40:00,96.18,96.21,95.92,95.96,37844.0,72.4887,72.5113,72.2927,72.3229,37844.0
2015-09-30 11:45:00,95.98,96.08,95.96,96.07,30246.0,72.3379,72.4133,72.3229,72.4058,30246.0
2015-09-30 11:50:00,96.06,96.08,95.87,95.95,28868.0,72.3982,72.4133,72.255,72.3153,28868.0
2015-09-30 11:55:00,95.95,95.95,95.81,95.93,26811.0,72.3153,72.3153,72.2098,72.3003,26811.0
2015-09-30 12:00:00,95.93,96.01,95.89,95.95,25260.0,72.3003,72.3606,72.2701,72.3153,25260.0
2015-09-30 12:05:00,95.94,95.94,95.67,95.75,35833.0,72.3078,72.3078,72.1043,72.1646,35833.0
2015-09-30 12:10:00,95.74,95.74,95.65,95.66,19689.0,72.1571,72.1571,72.0892,72.0968,19689.0
2015-09-30 12:15:00,95.66,95.77,95.62,95.68,28141.0,72.0968,72.1797,72.0666,72.1118,28141.0
2015-09-30 12:20:00,95.67,95.75,95.6,95.61,32238.0,72.1043,72.1646,72.0515,72.0591,32238.0
2015-09-30 12:25:00,95.61,95.88,95.61,95.88,30568.0,72.0591,72.2626,72.0591,72.2626,30568.0
2015-09-30 12:30:00,95.87,96.02,95.85,96.0,31328.0,72.255,72.3681,72.24,72.353,31328.0
2015-09-30 12:35:00,95.98,95.98,95.87,95.88,13961.0,72.3379,72.3379,72.255,72.2626,13961.0
2015-09-30 12:40:00,95.87,95.96,95.85,95.96,19677.0,72.255,72.3229,72.24,72.3229,19677.0
2015-09-30 12:45:00,95.97,95.97,95.63,95.67,27733.0,72.3304,72.3304,72.0742,72.1043,27733.0
2015-09-30 12:50:00,95.68,95.77,95.64,95.76,22131.0,72.1118,72.1797,72.0817,72.1721,22131.0
2015-09-30 12:55:00,95.76,95.82,95.74,95.77,23160.0,72.1721,72.2174,72.1571,72.1797,23160.0
2015-09-30 13:00:00,95.77,95.94,95.77,95.89,26073.0,72.1797,72.3078,72.1797,72.2701,26073.0
2015-09-30 13:05:00,95.9,96.02,95.87,95.99,48537.0,72.2776,72.3681,72.255,72.3455,48537.0
2015-09-30 13:10:00,95.99,96.04,95.94,95.96,38211.0,72.3455,72.3832,72.3078,72.3229,38211.0
2015-09-30 13:15:00,95.97,96.29,95.97,96.29,32706.0,72.3304,72.5716,72.3304,72.5716,32706.0
2015-09-30 13:20:00,96.28,96.29,96.21,96.26,36790.0,72.564,72.5716,72.5113,72.549,36790.0
2015-09-30 13:25:00,96.25,96.31,96.21,96.29,30967.0,72.5414,72.5867,72.5113,72.5716,30967.0
2015-09-30 13:30:00,96.29,96.32,96.16,96.22,35760.0,72.5716,72.5942,72.4736,72.5188,35760.0
2015-09-30 13:35:00,96.22,96.3,96.18,96.26,67904.0,72.5188,72.5791,72.4887,72.549,67904.0
2015-09-30 13:40:00,96.26,96.51,96.25,96.51,37417.0,72.549,72.7374,72.5414,72.7374,37417.0
2015-09-30 13:45:00,96.51,96.54,96.44,96.48,41364.0,72.7374,72.76,72.6846,72.7148,41364.0
2015-09-30 13:50:00,96.48,96.64,96.47,96.6,39518.0,72.7148,72.8354,72.7072,72.8052,39518.0
2015-09-30 13:55:00,96.59,96.6,96.52,96.54,29284.0,72.7977,72.8052,72.7449,72.76,29284.0
2015-09-30 14:00:00,96.54,96.55,96.4,96.44,39327.0,72.76,72.7675,72.6545,72.6846,39327.0
2015-09-30 14:05:00,96.43,96.44,96.31,96.32,38739.0,72.6771,72.6846,72.5867,72.5942,38739.0
2015-09-30 14:10:00,96.31,96.33,96.15,96.27,41152.0,72.5867,72.6017,72.4661,72.5565,41152.0
2015-09-30 14:15:00,96.26,96.37,96.22,96.34,26788.0,72.549,72.6319,72.5188,72.6093,26788.0
2015-09-30 14:20:00,96.35,96.43,96.3,96.43,23694.0,72.6168,72.6771,72.5791,72.6771,23694.0
2015-09-30 14:25:00,96.44,96.49,96.42,96.47,23539.0,72.6846,72.7223,72.6696,72.7072,23539.0
2015-09-30 14:30:00,96.47,96.54,96.16,96.19,45606.0,72.7072,72.76,72.4736,72.4962,45606.0
2015-09-30 14:35:00,96.19,96.24,96.15,96.2,35552.0,72.4962,72.5339,72.4661,72.5038,35552.0
2015-09-30 14:40:00,96.18,96.49,96.18,96.45,22849.0,72.4887,72.7223,72.4887,72.6922,22849.0
2015-09-30 14:45:00,96.44,96.46,96.31,96.4,32284.0,72.6846,72.6997,72.5867,72.6545,32284.0
2015-09-30 14:50:00,96.39,96.42,96.25,96.42,57744.0,72.6469,72.6696,72.5414,72.6696,57744.0
2015-09-30 14:55:00,96.42,96.55,96.4,96.53,33672.0,72.6696,72.7675,72.6545,72.7525,33672.0
2015-09-30 15:00:00,96.52,96.65,96.44,96.47,124275.0,72.7449,72.8429,72.6846,72.7072,124275.0
2015-09-30 15:05:00,96.47,96.55,96.33,96.44,59108.0,72.7072,72.7675,72.6017,72.6846,59108.0
2015-09-30 15:10:00,96.43,96.56,96.39,96.52,45547.0,72.6771,72.7751,72.6469,72.7449,45547.0
2015-09-30 15:15:00,96.53,96.53,96.35,96.44,38942.0,72.7525,72.7525,72.6168,72.6846,38942.0
2015-09-30 15:20:00,96.43,96.62,96.42,96.43,49773.0,72.6771,72.8203,72.6696,72.6771,49773.0
2015-09-30 15:25:00,96.43,96.64,96.42,96.64,59302.0,72.6771,72.8354,72.6696,72.8354,59302.0
2015-09-30 15:30:00,96.65,96.86,96.61,96.86,76608.0,72.8429,73.0012,72.8128,73.0012,76608.0
2015-09-30 15:35:00,96.86,96.89,96.66,96.69,62490.0,73.0012,73.0238,72.8504,72.8731,62490.0
2015-09-30 15:40:00,96.69,96.76,96.66,96.7,91638.0,72.8731,72.9258,72.8504,72.8806,91638.0
2015-09-30 15:45:00,96.7,96.75,96.51,96.61,171163.0,72.8806,72.9183,72.7374,72.8128,171163.0
2015-09-30 15:50:00,96.61,96.69,96.5,96.51,194241.0,72.8128,72.8731,72.7299,72.7374,194241.0
2015-09-30 15:55:00,96.5,96.62,96.43,96.48,325519.0,72.7299,72.8203,72.6771,72.7148,325519.0
2015-10-01 09:30:00,96.49,96.67,95.7,95.98,185643.0,72.7223,72.858,72.1269,72.3379,185643.0
2015-10-01 09:35:00,95.94,96.04,95.03,95.24,151113.0,72.3078,72.3832,71.6219,71.7802,151113.0
2015-10-01 09:40:00,95.22,95.37,95.08,95.27,60606.0,71.7651,71.8782,71.6596,71.8028,60606.0
2015-10-01 09:45:00,95.26,95.52,95.24,95.39,86886.0,71.7953,71.9913,71.7802,71.8933,86886.0
2015-10-01 09:50:00,95.4,95.47,95.37,95.41,141805.0,71.9008,71.9536,71.8782,71.9083,141805.0
2015-10-01 09:55:00,95.41,95.55,95.33,95.54,61214.0,71.9083,72.0139,71.8481,72.0063,61214.0
2015-10-01 10:00:00,95.54,95.92,95.34,95.83,235282.0,72.0063,72.2927,71.8556,72.2249,235282.0
2015-10-01 10:05:00,95.84,96.09,95.84,95.99,139872.0,72.2324,72.4208,72.2324,72.3455,139872.0
2015-10-01 10:10:00,96.0,96.47,95.98,96.4,89847.0,72.353,72.7072,72.3379,72.6545,89847.0
2015-10-01 10:15:00,96.42,96.74,96.42,96.64,128620.0,72.6696,72.9107,72.6696,72.8354,128620.0
2015-10-01 10:20:00,96.61,96.63,96.16,96.2,98657.0,72.8128,72.8278,72.4736,72.5038,98657.0
2015-10-01 10:25:00,96.2,97.09,96.18,97.03,153035.0,72.5038,73.1745,72.4887,73.1293,153035.0
2015-10-01 10:30:00,97.04,97.09,96.62,96.65,67967.0,73.1368,73.1745,72.8203,72.8429,67967.0
2015-10-01 10:35:00,96.65,96.68,96.29,96.57,59392.0,72.8429,72.8655,72.5716,72.7826,59392.0
2015-10-01 10:40:00,96.57,96.68,96.34,96.48,72992.0,72.7826,72.8655,72.6093,72.7148,72992.0
2015-10-01 10:45:00,96.5,96.88,96.5,96.7,64092.0,72.7299,73.0163,72.7299,72.8806,64092.0
2015-10-01 10:50:00,96.69,96.79,96.58,96.58,39035.0,72.8731,72.9484,72.7901,72.7901,39035.0
2015-10-01 10:55:00,96.57,96.58,96.36,96.44,43687.0,72.7826,72.7901,72.6243,72.6846,43687.0
2015-10-01 11:00:00,96.43,96.53,96.19,96.24,90503.0,72.6771,72.7525,72.4962,72.5339,90503.0
2015-10-01 11:05:00,96.23,96.62,96.13,96.59,74288.0,72.5264,72.8203,72.451,72.7977,74288.0
2015-10-01 11:10:00,96.59,96.67,96.33,96.34,53879.0,72.7977,72.858,72.6017,72.6093,53879.0
2015-10-01 11:15:00,96.33,96.39,96.16,96.21,40143.0,72.6017,72.6469,72.4736,72.5113,40143.0
2015-10-01 11:20:00,96.21,96.25,96.1,96.12,38328.0,72.5113,72.5414,72.4284,72.4435,38328.0
2015-10-01 11:25:00,96.13,96.22,96.07,96.07,54588.0,72.451,72.5188,72.4058,72.4058,54588.0
2015-10-01 11:30:00,96.1,96.3,96.08,96.17,34757.0,72.4284,72.5791,72.4133,72.4811,34757.0
2015-10-01 11:35:00,96.18,96.3,96.15,96.28,45428.0,72.4887,72.5791,72.4661,72.564,45428.0
2015-10-01 11:40:00,96.27,96.37,96.2,96.37,55092.0,72.5565,72.6319,72.5038,72.6319,55092.0
2015-10-01 11:45:00,96.37,96.38,96.19,96.26,46028.0,72.6319,72.6394,72.4962,72.549,46028.0
2015-10-01 11:50:00,96.29,96.31,95.96,95.97,64285.0,72.5716,72.5867,72.3229,72.3304,64285.0
2015-10-01 11:55:00,95.96,95.97,95.75,95.93,64153.0,72.3229,72.3304,72.1646,72.3003,64153.0
2015-10-01 12:00:00,95.92,96.02,95.9,95.93,35101.0,72.2927,72.3681,72.2776,72.3003,35101.0
2015-10-01 12:05:00,95.92,95.92,95.64,95.77,54127.0,72.2927,72.2927,72.0817,72.1797,54127.0
2015-10-01 12:10:00,95.77,95.92,95.76,95.89,30378.0,72.1797,72.2927,72.1721,72.2701,30378.0
2015-10-01 12:15:00,95.89,95.91,95.76,95.8,38618.0,72.2701,72.2852,72.1721,72.2023,38618.0
2015-10-01 12:20:00,95.77,95.88,95.67,95.67,31050.0,72.1797,72.2626,72.1043,72.1043,31050.0
2015-10-01 12:25:00,95.69,95.97,95.68,95.97,37571.0,72.1194,72.3304,72.1118,72.3304,37571.0
2015-10-01 12:30:00,95.97,96.08,95.95,96.03,19926.0,72.3304,72.4133,72.3153,72.3756,19926.0
2015-10-01 12:35:00,96.04,96.12,95.99,96.09,33306.0,72.3832,72.4435,72.3455,72.4208,33306.0
2015-10-01 12:40:00,96.08,96.08,95.95,96.08,20856.0,72.4133,72.4133,72.3153,72.4133,20856.0
2015-10-01 12:45:00,96.07,96.1,95.94,95.95,37078.0,72.4058,72.4284,72.3078,72.3153,37078.0
2015-10-01 12:50:00,95.95,96.02,95.9,95.97,22257.0,72.3153,72.3681,72.2776,72.3304,22257.0
2015-10-01 12:55:00,95.98,96.14,95.98,96.12,22613.0,72.3379,72.4585,72.3379,72.4435,22613.0
2015-10-01 13:00:00,96.11,96.12,95.91,95.91,23864.0,72.4359,72.4435,72.2852,72.2852,23864.0
2015-10-01 13:05:00,95.93,96.0,95.93,95.96,30223.0,72.3003,72.353,72.3003,72.3229,30223.0
2015-10-01 13:10:00,95.95,96.0,95.87,95.87,19348.0,72.3153,72.353,72.255,72.255,19348.0
2015-10-01 13:15:00,95.87,96.13,95.87,96.03,29679.0,72.255,72.451,72.255,72.3756,29679.0
2015-10-01 13:20:00,96.01,96.02,95.88,95.95,25662.0,72.3606,72.3681,72.2626,72.3153,25662.0
2015-10-01 13:25:00,95.95,96.02,95.82,95.87,33978.0,72.3153,72.3681,72.2174,72.255,33978.0
2015-10-01 13:30:00,95.88,96.05,95.87,96.04,33154.0,72.2626,72.3907,72.255,72.3832,33154.0
2015-10-01 13:35:00,96.05,96.21,96.04,96.12,25695.0,72.3907,72.5113,72.3832,72.4435,25695.0
2015-10-01 13:40:00,96.11,96.14,96.07,96.09,32192.0,72.4359,72.4585,72.4058,72.4208,32192.0
2015-10-01 13:45:00,96.09,96.21,96.05,96.21,43885.0,72.4208,72.5113,72.3907,72.5113,43885.0
2015-10-01 13:50:00,96.23,96.31,96.12,96.25,46751.0,72.5264,72.5867,72.4435,72.5414,46751.0
2015-10-01 13:55:00,96.26,96.41,96.25,96.29,58708.0,72.549,72.662,72.5414,72.5716,58708.0
2015-10-01 14:00:00,96.28,96.32,96.15,96.21,71702.0,72.564,72.5942,72.4661,72.5113,71702.0
2015-10-01 14:05:00,96.21,96.5,96.21,96.5,44852.0,72.5113,72.7299,72.5113,72.7299,44852.0
2015-10-01 14:10:00,96.49,96.56,96.46,96.49,38659.0,72.7223,72.7751,72.6997,72.7223,38659.0
2015-10-01 14:15:00,96.49,96.58,96.4,96.51,96256.0,72.7223,72.7901,72.6545,72.7374,96256.0
2015-10-01 14:20:00,96.51,96.58,96.34,96.38,58775.0,72.7374,72.7901,72.6093,72.6394,58775.0
2015-10-01 14:25:00,96.37,96.38,96.25,96.34,62648.0,72.6319,72.6394,72.5414,72.6093,62648.0
2015-10-01 14:30:00,96.35,96.52,96.34,96.34,45470.0,72.6168,72.7449,72.6093,72.6093,45470.0
2015-10-01 14:35:00,96.33,96.48,96.3,96.47,63332.0,72.6017,72.7148,72.5791,72.7072,63332.0
2015-10-01 14:40:00,96.48,96.55,96.34,96.35,60913.0,72.7148,72.7675,72.6093,72.6168,60913.0
2015-10-01 14:45:00,96.36,96.41,96.25,96.31,61365.0,72.6243,72.662,72.5414,72.5867,61365.0
2015-10-01 14:50:00,96.32,96.56,96.25,96.54,61257.0,72.5942,72.7751,72.5414,72.76,61257.0
2015-10-01 14:55:00,96.54,96.72,96.54,96.67,45064.0,72.76,72.8957,72.76,72.858,45064.0
2015-10-01 15:00:00,96.68,96.86,96.66,96.78,87717.0,72.8655,73.0012,72.8504,72.9409,87717.0
2015-10-01 15:05:00,96.79,96.82,96.7,96.78,83581.0,72.9484,72.971,72.8806,72.9409,83581.0
2015-10-01 15:10:00,96.78,97.06,96.77,97.05,87284.0,72.9409,73.1519,72.9333,73.1444,87284.0
2015-10-01 15:15:00,97.05,97.07,96.87,96.99,110024.0,73.1444,73.1594,73.0087,73.0992,110024.0
2015-10-01 15:20:00,97.02,97.1,96.81,96.83,89193.0,73.1218,73.1821,72.9635,72.9786,89193.0
2015-10-01 15:25:00,96.84,96.88,96.64,96.65,104752.0,72.9861,73.0163,72.8354,72.8429,104752.0
2015-10-01 15:30:00,96.66,96.8,96.63,96.8,65151.0,72.8504,72.956,72.8278,72.956,65151.0
2015-10-01 15:35:00,96.79,96.79,96.43,96.48,87308.0,72.9484,72.9484,72.6771,72.7148,87308.0
2015-10-01 15:40:00,96.48,96.58,96.46,96.57,69059.0,72.7148,72.7901,72.6997,72.7826,69059.0
2015-10-01 15:45:00,96.57,96.82,96.54,96.79,91239.0,72.7826,72.971,72.76,72.9484,91239.0
2015-10-01 15:50:00,96.79,96.93,96.77,96.91,126045.0,72.9484,73.0539,72.9333,73.0389,126045.0
2015-10-01 15:55:00,96.92,97.07,96.9,96.92,206808.0,73.0464,73.1594,73.0313,73.0464,206808.0
2015-10-02 09:30:00,95.58,96.25,95.52,96.03,94490.0,72.0365,72.5414,71.9913,72.3756,94490.0
2015-10-02 09:35:00,95.99,96.2,95.73,95.92,45734.0,72.3455,72.5038,72.1495,72.2927,45734.0
2015-10-02 09:40:00,95.92,96.23,95.9,96.07,43487.0,72.2927,72.5264,72.2776,72.4058,43487.0
2015-10-02 09:45:00,96.05,96.07,95.81,95.86,31617.0,72.3907,72.4058,72.2098,72.2475,31617.0
2015-10-02 09:50:00,95.86,96.0,95.65,96.0,44788.0,72.2475,72.353,72.0892,72.353,44788.0
2015-10-02 09:55:00,96.0,96.23,95.88,96.16,59038.0,72.353,72.5264,72.2626,72.4736,59038.0
2015-10-02 10:00:00,96.08,96.12,95.93,95.93,64336.0,72.4133,72.4435,72.3003,72.3003,64336.0
2015-10-02 10:05:00,95.92,95.97,95.7,95.96,60493.0,72.2927,72.3304,72.1269,72.3229,60493.0
2015-10-02 10:10:00,96.0,96.29,96.0,96.23,46402.0,72.353,72.5716,72.353,72.5264,46402.0
2015-10-02 10:15:00,96.25,96.56,96.25,96.34,61679.0,72.5414,72.7751,72.5414,72.6093,61679.0
2015-10-02 10:20:00,96.34,96.44,96.21,96.23,46049.0,72.6093,72.6846,72.5113,72.5264,46049.0
2015-10-02 10:25:00,96.23,96.25,96.05,96.09,19817.0,72.5264,72.5414,72.3907,72.4208,19817.0
2015-10-02 10:30:00,96.08,96.26,95.98,96.21,27667.0,72.4133,72.549,72.3379,72.5113,27667.0
2015-10-02 10:35:00,96.23,96.74,96.17,96.71,64313.0,72.5264,72.9107,72.4811,72.8881,64313.0
2015-10-02 10:40:00,96.72,97.0,96.65,96.98,62072.0,72.8957,73.1067,72.8429,73.0916,62072.0
2015-10-02 10:45:00,96.98,97.12,96.95,97.06,48900.0,73.0916,73.1971,73.069,73.1519,48900.0
2015-10-02 10:50:00,97.09,97.09,96.91,96.98,47005.0,73.1745,73.1745,73.0389,73.0916,47005.0
2015-10-02 10:55:00,96.99,97.17,96.99,97.12,38501.0,73.0992,73.2348,73.0992,73.1971,38501.0
2015-10-02 11:00:00,97.11,97.19,96.96,97.05,79646.0,73.1896,73.2499,73.0765,73.1444,79646.0
2015-10-02 11:05:00,97.05,97.15,97.0,97.08,40084.0,73.1444,73.2197,73.1067,73.167,40084.0
2015-10-02 11:10:00,97.08,97.19,96.98,96.98,33105.0,73.167,73.2499,73.0916,73.0916,33105.0
2015-10-02 11:15:00,96.99,97.12,96.99,97.06,52159.0,73.0992,73.1971,73.0992,73.1519,52159.0
2015-10-02 11:20:00,97.07,97.1,96.91,96.95,137387.0,73.1594,73.1821,73.0389,73.069,137387.0
2015-10-02 11:25:00,96.95,97.26,96.95,97.11,72435.0,73.069,73.3026,73.069,73.1896,72435.0
2015-10-02 11:30:00,97.12,97.2,97.01,97.18,65798.0,73.1971,73.2574,73.1142,73.2424,65798.0
2015-10-02 11:35:00,97.18,97.33,97.03,97.03,41174.0,73.2424,73.3554,73.1293,73.1293,41174.0
2015-10-02 11:40:00,97.03,97.06,96.97,96.99,38748.0,73.1293,73.1519,73.0841,73.0992,38748.0
2015-10-02 11:45:00,97.0,97.06,96.92,96.95,38860.0,73.1067,73.1519,73.0464,73.069,38860.0
2015-10-02 11:50:00,96.94,97.09,96.92,97.03,42668.0,73.0615,73.1745,73.0464,73.1293,42668.0
2015-10-02 11:55:00,97.01,97.09,96.92,96.97,37197.0,73.1142,73.1745,73.0464,73.0841,37197.0
2015-10-02 12:00:00,96.96,97.08,96.93,96.95,47172.0,73.0765,73.167,73.0539,73.069,47172.0
2015-10-02 12:05:00,96.96,97.13,96.96,97.07,27060.0,73.0765,73.2047,73.0765,73.1594,27060.0
2015-10-02 12:10:00,97.07,97.2,97.06,97.18,27728.0,73.1594,73.2574,73.1519,73.2424,27728.0
2015-10-02 12:15:00,97.18,97.25,97.12,97.13,32401.0,73.2424,73.2951,73.1971,73.2047,32401.0
2015-10-02 12:20:00,97.13,97.15,96.97,96.98,46156.0,73.2047,73.2197,73.0841,73.0916,46156.0
2015-10-02 12:25:00,97.0,97.11,96.99,97.04,20090.0,73.1067,73.1896,73.0992,73.1368,20090.0
2015-10-02 12:30:00,97.04,97.32,97.04,97.2,65290.0,73.1368,73.3479,73.1368,73.2574,65290.0
2015-10-02 12:35:00,97.19,97.26,97.13,97.14,51975.0,73.2499,73.3026,73.2047,73.2122,51975.0
2015-10-02 12:40:00,97.13,97.17,97.05,97.16,159662.0,73.2047,73.2348,73.1444,73.2273,159662.0
2015-10-02 12:45:00,97.16,97.41,97.16,97.35,44079.0,73.2273,73.4157,73.2273,73.3705,44079.0
2015-10-02 12:50:00,97.33,97.55,97.26,97.48,28903.0,73.3554,73.5212,73.3026,73.4685,28903.0
2015-10-02 12:55:00,97.48,97.57,97.42,97.51,24535.0,73.4685,73.5363,73.4232,73.4911,24535.0
2015-10-02 13:00:00,97.51,97.69,97.44,97.57,31778.0,73.4911,73.6267,73.4383,73.5363,31778.0
2015-10-02 13:05:00,97.59,97.66,97.53,97.6,29583.0,73.5514,73.6041,73.5061,73.5589,29583.0
2015-10-02 13:10:00,97.62,97.82,97.61,97.8,32456.0,73.574,73.7247,73.5664,73.7096,32456.0
2015-10-02 13:15:00,97.81,97.88,97.68,97.76,56468.0,73.7172,73.7699,73.6192,73.6795,56468.0
2015-10-02 13:20:00,97.77,97.82,97.72,97.75,53579.0,73.687,73.7247,73.6493,73.672,53579.0
2015-10-02 13:25:00,97.74,97.78,97.62,97.63,39227.0,73.6644,73.6946,73.574,73.5815,39227.0
2015-10-02 13:30:00,97.64,97.66,97.55,97.62,39386.0,73.589,73.6041,73.5212,73.574,39386.0
2015-10-02 13:35:00,97.63,97.65,97.49,97.5,26106.0,73.5815,73.5966,73.476,73.4835,26106.0
2015-10-02 13:40:00,97.49,97.55,97.42,97.53,25590.0,73.476,73.5212,73.4232,73.5061,25590.0
2015-10-02 13:45:00,97.51,97.66,97.5,97.64,24472.0,73.4911,73.6041,73.4835,73.589,24472.0
2015-10-02 13:50:00,97.65,97.69,97.56,97.56,20990.0,73.5966,73.6267,73.5288,73.5288,20990.0
2015-10-02 13:55:00,97.56,97.6,97.44,97.47,29775.0,73.5288,73.5589,73.4383,73.4609,29775.0
2015-10-02 14:00:00,97.48,97.51,97.35,97.48,25940.0,73.4685,73.4911,73.3705,73.4685,25940.0
2015-10-02 14:05:00,97.47,97.59,97.42,97.59,28450.0,73.4609,73.5514,73.4232,73.5514,28450.0
2015-10-02 14:10:00,97.59,97.59,97.31,97.36,31905.0,73.5514,73.5514,73.3403,73.378,31905.0
2015-10-02 14:15:00,97.35,97.42,97.32,97.38,18066.0,73.3705,73.4232,73.3479,73.3931,18066.0
2015-10-02 14:20:00,97.37,97.53,97.3,97.53,19814.0,73.3856,73.5061,73.3328,73.5061,19814.0
2015-10-02 14:25:00,97.54,97.64,97.51,97.58,25999.0,73.5137,73.589,73.4911,73.5438,25999.0
2015-10-02 14:30:00,97.61,97.76,97.61,97.7,31957.0,73.5664,73.6795,73.5664,73.6343,31957.0
2015-10-02 14:35:00,97.7,97.82,97.7,97.8,26745.0,73.6343,73.7247,73.6343,73.7096,26745.0
2015-10-02 14:40:00,97.8,97.82,97.6,97.71,26759.0,73.7096,73.7247,73.5589,73.6418,26759.0
2015-10-02 14:45:00,97.73,97.73,97.63,97.64,18647.0,73.6569,73.6569,73.5815,73.589,18647.0
2015-10-02 14:50:00,97.64,97.73,97.59,97.72,32179.0,73.589,73.6569,73.5514,73.6493,32179.0
2015-10-02 14:55:00,97.73,97.79,97.57,97.57,41302.0,73.6569,73.7021,73.5363,73.5363,41302.0
2015-10-02 15:00:00,97.58,97.73,97.57,97.73,45356.0,73.5438,73.6569,73.5363,73.6569,45356.0
2015-10-02 15:05:00,97.74,97.87,97.66,97.87,40242.0,73.6644,73.7624,73.6041,73.7624,40242.0
2015-10-02 15:10:00,97.87,97.93,97.79,97.87,51472.0,73.7624,73.8076,73.7021,73.7624,51472.0
2015-10-02 15:15:00,97.88,98.14,97.87,98.12,100161.0,73.7699,73.9659,73.7624,73.9508,100161.0
2015-10-02 15:20:00,98.11,98.23,98.1,98.19,59622.0,73.9433,74.0337,73.9357,74.0036,59622.0
2015-10-02 15:25:00,98.19,98.38,98.17,98.38,49655.0,74.0036,74.1468,73.9885,74.1468,49655.0
2015-10-02 15:30:00,98.38,98.46,98.32,98.39,67458.0,74.1468,74.2071,74.1015,74.1543,67458.0
2015-10-02 15:35:00,98.4,98.5,98.35,98.41,44767.0,74.1618,74.2372,74.1242,74.1694,44767.0
2015-10-02 15:40:00,98.42,98.47,98.35,98.45,71514.0,74.1769,74.2146,74.1242,74.1995,71514.0
2015-10-02 15:45:00,98.46,98.73,98.46,98.73,111794.0,74.2071,74.4106,74.2071,74.4106,111794.0
2015-10-02 15:50:00,98.73,98.82,98.71,98.75,208694.0,74.4106,74.4784,74.3955,74.4256,208694.0
2015-10-02 15:55:00,98.74,99.0,98.68,98.95,443162.0,74.4181,74.614,74.3729,74.5764,443162.0
2015-10-05 09:30:00,99.86,100.35,99.76,100.33,123416.0,75.2622,75.6315,75.1868,75.6164,123416.0
2015-10-05 09:35:00,100.3,101.05,100.14,100.93,245295.0,75.5938,76.1591,75.4732,76.0686,245295.0
2015-10-05 09:40:00,100.93,101.75,100.9,101.72,162430.0,76.0686,76.6867,76.046,76.664,162430.0
2015-10-05 09:45:00,101.71,102.17,101.71,101.82,231212.0,76.6565,77.0032,76.6565,76.7394,231212.0
2015-10-05 09:50:00,101.84,101.85,101.59,101.73,144009.0,76.7545,76.762,76.5661,76.6716,144009.0
2015-10-05 09:55:00,101.71,101.8,101.62,101.74,147797.0,76.6565,76.7243,76.5887,76.6791,147797.0
2015-10-05 10:00:00,101.75,102.03,101.04,101.06,192513.0,76.6867,76.8977,76.1515,76.1666,192513.0
2015-10-05 10:05:00,101.06,101.17,100.96,101.12,177170.0,76.1666,76.2495,76.0913,76.2118,177170.0
2015-10-05 10:10:00,101.12,101.59,101.08,101.56,100366.0,76.2118,76.5661,76.1817,76.5435,100366.0
2015-10-05 10:15:00,101.55,101.65,101.3,101.45,172514.0,76.5359,76.6113,76.3475,76.4606,172514.0
2015-10-05 10:20:00,101.47,101.7,101.39,101.6,79950.0,76.4756,76.649,76.4153,76.5736,79950.0
2015-10-05 10:25:00,101.59,101.73,101.44,101.72,63758.0,76.5661,76.6716,76.453,76.664,63758.0
2015-10-05 10:30:00,101.75,101.84,101.62,101.62,73077.0,76.6867,76.7545,76.5887,76.5887,73077.0
2015-10-05 10:35:00,101.59,101.8,101.55,101.8,54085.0,76.5661,76.7243,76.5359,76.7243,54085.0
2015-10-05 10:40:00,101.78,101.8,101.51,101.75,73995.0,76.7093,76.7243,76.5058,76.6867,73995.0
2015-10-05 10:45:00,101.74,101.88,101.74,101.82,85604.0,76.6791,76.7846,76.6791,76.7394,85604.0
2015-10-05 10:50:00,101.83,102.03,101.77,101.96,65459.0,76.747,76.8977,76.7017,76.8449,65459.0
2015-10-05 10:55:00,101.98,101.99,101.67,101.87,87542.0,76.86,76.8675,76.6264,76.7771,87542.0
2015-10-05 11:00:00,101.85,102.05,101.83,101.83,56381.0,76.762,76.9128,76.747,76.747,56381.0
2015-10-05 11:05:00,101.82,102.09,101.75,101.98,67430.0,76.7394,76.9429,76.6867,76.86,67430.0
2015-10-05 11:10:00,101.99,102.25,101.96,102.13,72036.0,76.8675,77.0635,76.8449,76.9731,72036.0
2015-10-05 11:15:00,102.13,102.15,101.77,101.8,66611.0,76.9731,76.9881,76.7017,76.7243,66611.0
2015-10-05 11:20:00,101.78,101.84,101.67,101.82,48388.0,76.7093,76.7545,76.6264,76.7394,48388.0
2015-10-05 11:25:00,101.84,101.93,101.51,101.57,57771.0,76.7545,76.8223,76.5058,76.551,57771.0
2015-10-05 11:30:00,101.56,101.81,101.46,101.65,91540.0,76.5435,76.7319,76.4681,76.6113,91540.0
2015-10-05 11:35:00,101.64,101.77,101.56,101.7,50150.0,76.6038,76.7017,76.5435,76.649,50150.0
2015-10-05 11:40:00,101.71,101.77,101.57,101.6,40570.0,76.6565,76.7017,76.551,76.5736,40570.0
2015-10-05 11:45:00,101.61,101.7,101.51,101.54,32107.0,76.5811,76.649,76.5058,76.5284,32107.0
2015-10-05 11:50:00,101.53,101.67,101.52,101.6,50141.0,76.5209,76.6264,76.5133,76.5736,50141.0
2015-10-05 11:55:00,101.6,101.66,101.51,101.65,47866.0,76.5736,76.6188,76.5058,76.6113,47866.0
2015-10-05 12:00:00,101.64,101.66,101.56,101.58,52079.0,76.6038,76.6188,76.5435,76.5585,52079.0
2015-10-05 12:05:00,101.57,101.72,101.57,101.59,36844.0,76.551,76.664,76.551,76.5661,36844.0
2015-10-05 12:10:00,101.6,101.66,101.56,101.57,64447.0,76.5736,76.6188,76.5435,76.551,64447.0
2015-10-05 12:15:00,101.58,101.63,101.53,101.56,36320.0,76.5585,76.5962,76.5209,76.5435,36320.0
2015-10-05 12:20:00,101.57,101.57,101.31,101.36,29137.0,76.551,76.551,76.355,76.3927,29137.0
2015-10-05 12:25:00,101.34,101.42,101.28,101.34,21827.0,76.3777,76.4379,76.3324,76.3777,21827.0
2015-10-05 12:30:00,101.34,101.39,101.29,101.32,24333.0,76.3777,76.4153,76.34,76.3626,24333.0
2015-10-05 12:35:00,101.31,101.33,101.24,101.31,30910.0,76.355,76.3701,76.3023,76.355,30910.0
2015-10-05 12:40:00,101.29,101.38,101.23,101.33,23017.0,76.34,76.4078,76.2947,76.3701,23017.0
2015-10-05 12:45:00,101.33,101.39,101.24,101.26,23632.0,76.3701,76.4153,76.3023,76.3174,23632.0
2015-10-05 12:50:00,101.25,101.32,101.11,101.13,33663.0,76.3098,76.3626,76.2043,76.2194,33663.0
2015-10-05 12:55:00,101.14,101.14,100.9,100.99,114402.0,76.2269,76.2269,76.046,76.1139,114402.0
2015-10-05 13:00:00,101.0,101.09,100.93,101.06,93462.0,76.1214,76.1892,76.0686,76.1666,93462.0
2015-10-05 13:05:00,101.07,101.16,101.04,101.09,41680.0,76.1742,76.242,76.1515,76.1892,41680.0
2015-10-05 13:10:00,101.07,101.32,101.07,101.28,43874.0,76.1742,76.3626,76.1742,76.3324,43874.0
2015-10-05 13:15:00,101.3,101.59,101.3,101.53,65928.0,76.3475,76.5661,76.3475,76.5209,65928.0
2015-10-05 13:20:00,101.53,101.55,101.37,101.42,23478.0,76.5209,76.5359,76.4003,76.4379,23478.0
2015-10-05 13:25:00,101.41,101.43,101.31,101.31,40816.0,76.4304,76.4455,76.355,76.355,40816.0
2015-10-05 13:30:00,101.3,101.38,101.25,101.26,16453.0,76.3475,76.4078,76.3098,76.3174,16453.0
2015-10-05 13:35:00,101.24,101.43,101.24,101.42,22267.0,76.3023,76.4455,76.3023,76.4379,22267.0
2015-10-05 13:40:00,101.43,101.46,101.33,101.37,40630.0,76.4455,76.4681,76.3701,76.4003,40630.0
2015-10-05 13:45:00,101.38,101.58,101.37,101.58,32803.0,76.4078,76.5585,76.4003,76.5585,32803.0
2015-10-05 13:50:00,101.58,101.65,101.49,101.56,36256.0,76.5585,76.6113,76.4907,76.5435,36256.0
2015-10-05 13:55:00,101.57,101.66,101.51,101.52,48793.0,76.551,76.6188,76.5058,76.5133,48793.0
2015-10-05 14:00:00,101.53,101.63,101.51,101.53,28199.0,76.5209,76.5962,76.5058,76.5209,28199.0
2015-10-05 14:05:00,101.52,101.75,101.52,101.73,31819.0,76.5133,76.6867,76.5133,76.6716,31819.0
2015-10-05 14:10:00,101.74,101.74,101.55,101.6,44380.0,76.6791,76.6791,76.5359,76.5736,44380.0
2015-10-05 14:15:00,101.61,101.78,101.53,101.78,49129.0,76.5811,76.7093,76.5209,76.7093,49129.0
2015-10-05 14:20:00,101.77,101.93,101.77,101.81,41546.0,76.7017,76.8223,76.7017,76.7319,41546.0
2015-10-05 14:25:00,101.82,101.97,101.82,101.94,39945.0,76.7394,76.8525,76.7394,76.8299,39945.0
2015-10-05 14:30:00,101.95,102.14,101.94,102.04,57147.0,76.8374,76.9806,76.8299,76.9052,57147.0
2015-10-05 14:35:00,102.03,102.14,101.99,102.1,52318.0,76.8977,76.9806,76.8675,76.9504,52318.0
2015-10-05 14:40:00,102.1,102.16,101.99,102.01,42510.0,76.9504,76.9957,76.8675,76.8826,42510.0
2015-10-05 14:45:00,102.02,102.04,101.9,101.91,46778.0,76.8902,76.9052,76.7997,76.8072,46778.0
2015-10-05 14:50:00,101.92,102.02,101.9,101.97,61281.0,76.8148,76.8902,76.7997,76.8525,61281.0
2015-10-05 14:55:00,101.96,102.16,101.95,102.11,53100.0,76.8449,76.9957,76.8374,76.958,53100.0
2015-10-05 15:00:00,102.11,102.2,102.09,102.18,63228.0,76.958,77.0258,76.9429,77.0107,63228.0
2015-10-05 15:05:00,102.17,102.24,102.11,102.23,58245.0,77.0032,77.056,76.958,77.0484,58245.0
2015-10-05 15:10:00,102.22,102.22,101.93,101.95,55743.0,77.0409,77.0409,76.8223,76.8374,55743.0
2015-10-05 15:15:00,101.95,102.01,101.8,101.81,69617.0,76.8374,76.8826,76.7243,76.7319,69617.0
2015-10-05 15:20:00,101.81,101.81,101.7,101.79,108952.0,76.7319,76.7319,76.649,76.7168,108952.0
2015-10-05 15:25:00,101.78,101.8,101.61,101.61,63891.0,76.7093,76.7243,76.5811,76.5811,63891.0
2015-10-05 15:30:00,101.6,101.82,101.59,101.78,95338.0,76.5736,76.7394,76.5661,76.7093,95338.0
2015-10-05 15:35:00,101.77,101.78,101.7,101.76,141154.0,76.7017,76.7093,76.649,76.6942,141154.0
2015-10-05 15:40:00,101.75,101.85,101.69,101.79,79570.0,76.6867,76.762,76.6414,76.7168,79570.0
2015-10-05 15:45:00,101.79,102.13,101.79,102.13,134152.0,76.7168,76.9731,76.7168,76.9731,134152.0
2015-10-05 15:50:00,102.12,102.19,102.11,102.13,130834.0,76.9655,77.0183,76.958,76.9731,130834.0
2015-10-05 15:55:00,102.13,102.14,101.91,101.97,246151.0,76.9731,76.9806,76.8072,76.8525,246151.0
2015-10-06 09:30:00,102.1,102.15,101.35,101.41,296013.0,76.9504,76.9881,76.3852,76.4304,296013.0
2015-10-06 09:35:00,101.39,101.42,100.78,101.0,87676.0,76.4153,76.4379,75.9556,76.1214,87676.0
2015-10-06 09:40:00,101.0,101.03,100.78,100.96,63771.0,76.1214,76.144,75.9556,76.0913,63771.0
2015-10-06 09:45:00,100.97,101.26,100.95,101.25,52875.0,76.0988,76.3174,76.0837,76.3098,52875.0
2015-10-06 09:50:00,101.26,101.35,101.13,101.31,52216.0,76.3174,76.3852,76.2194,76.355,52216.0
2015-10-06 09:55:00,101.3,101.49,101.28,101.4,65074.0,76.3475,76.4907,76.3324,76.4229,65074.0
2015-10-06 10:00:00,101.41,101.41,101.18,101.35,70450.0,76.4304,76.4304,76.2571,76.3852,70450.0
2015-10-06 10:05:00,101.37,101.41,101.2,101.37,48385.0,76.4003,76.4304,76.2721,76.4003,48385.0
2015-10-06 10:10:00,101.37,101.39,101.19,101.23,60913.0,76.4003,76.4153,76.2646,76.2947,60913.0
2015-10-06 10:15:00,101.24,101.24,101.03,101.03,47419.0,76.3023,76.3023,76.144,76.144,47419.0
2015-10-06 10:20:00,101.03,101.15,101.03,101.1,54628.0,76.144,76.2345,76.144,76.1968,54628.0
2015-10-06 10:25:00,101.1,101.14,100.88,100.9,43940.0,76.1968,76.2269,76.031,76.046,43940.0
2015-10-06 10:30:00,100.91,100.95,100.73,100.81,76935.0,76.0536,76.0837,75.9179,75.9782,76935.0
2015-10-06 10:35:00,100.79,100.79,100.61,100.63,61578.0,75.9631,75.9631,75.8275,75.8425,61578.0
2015-10-06 10:40:00,100.63,100.75,100.54,100.6,40883.0,75.8425,75.933,75.7747,75.8199,40883.0
2015-10-06 10:45:00,100.6,100.64,100.39,100.41,51729.0,75.8199,75.8501,75.6617,75.6767,51729.0
2015-10-06 10:50:00,100.41,100.54,100.29,100.4,39930.0,75.6767,75.7747,75.5863,75.6692,39930.0
2015-10-06 10:55:00,100.39,100.42,100.28,100.42,38860.0,75.6617,75.6843,75.5788,75.6843,38860.0
2015-10-06 11:00:00,100.41,100.42,100.26,100.29,41073.0,75.6767,75.6843,75.5637,75.5863,41073.0
2015-10-06 11:05:00,100.28,100.46,100.22,100.44,35947.0,75.5788,75.7144,75.5335,75.6993,35947.0
2015-10-06 11:10:00,100.43,100.45,100.27,100.27,29650.0,75.6918,75.7069,75.5712,75.5712,29650.0
2015-10-06 11:15:00,100.3,100.54,100.26,100.5,36410.0,75.5938,75.7747,75.5637,75.7446,36410.0
2015-10-06 11:20:00,100.51,100.54,100.39,100.4,18209.0,75.7521,75.7747,75.6617,75.6692,18209.0
2015-10-06 11:25:00,100.38,100.43,100.31,100.42,30487.0,75.6541,75.6918,75.6014,75.6843,30487.0
2015-10-06 11:30:00,100.42,100.45,100.13,100.19,36466.0,75.6843,75.7069,75.4657,75.5109,36466.0
2015-10-06 11:35:00,100.2,100.25,100.03,100.05,42744.0,75.5185,75.5561,75.3903,75.4054,42744.0
2015-10-06 11:40:00,100.05,100.08,100.01,100.01,16000.0,75.4054,75.428,75.3753,75.3753,16000.0
2015-10-06 11:45:00,100.02,100.03,99.84,99.86,42133.0,75.3828,75.3903,75.2471,75.2622,42133.0
2015-10-06 11:50:00,99.87,99.92,99.75,99.83,32217.0,75.2697,75.3074,75.1793,75.2396,32217.0
2015-10-06 11:55:00,99.82,99.82,99.64,99.78,27228.0,75.2321,75.2321,75.0964,75.2019,27228.0
2015-10-06 12:00:00,99.77,99.9,99.74,99.86,18156.0,75.1944,75.2924,75.1718,75.2622,18156.0
2015-10-06 12:05:00,99.85,100.07,99.82,100.05,59663.0,75.2547,75.4205,75.2321,75.4054,59663.0
2015-10-06 12:10:00,100.06,100.12,99.99,100.05,32912.0,75.4129,75.4582,75.3602,75.4054,32912.0
2015-10-06 12:15:00,100.07,100.07,99.89,99.89,35745.0,75.4205,75.4205,75.2848,75.2848,35745.0
2015-10-06 12:20:00,99.91,100.05,99.91,99.99,39542.0,75.2999,75.4054,75.2999,75.3602,39542.0
2015-10-06 12:25:00,99.99,100.02,99.92,99.92,40878.0,75.3602,75.3828,75.3074,75.3074,40878.0
2015-10-06 12:30:00,99.92,100.0,99.8,99.83,57775.0,75.3074,75.3677,75.217,75.2396,57775.0
2015-10-06 12:35:00,99.82,99.86,99.73,99.73,28293.0,75.2321,75.2622,75.1642,75.1642,28293.0
2015-10-06 12:40:00,99.74,99.86,99.66,99.85,22171.0,75.1718,75.2622,75.1115,75.2547,22171.0
2015-10-06 12:45:00,99.87,99.95,99.77,99.91,28407.0,75.2697,75.33,75.1944,75.2999,28407.0
2015-10-06 12:50:00,99.89,100.04,99.89,100.04,36997.0,75.2848,75.3979,75.2848,75.3979,36997.0
2015-10-06 12:55:00,100.04,100.06,99.97,100.01,24116.0,75.3979,75.4129,75.3451,75.3753,24116.0
2015-10-06 13:00:00,100.0,100.05,99.99,100.0,21331.0,75.3677,75.4054,75.3602,75.3677,21331.0
2015-10-06 13:05:00,100.01,100.12,99.98,100.11,27235.0,75.3753,75.4582,75.3527,75.4506,27235.0
2015-10-06 13:10:00,100.09,100.35,100.09,100.32,33132.0,75.4356,75.6315,75.4356,75.6089,33132.0
2015-10-06 13:15:00,100.31,100.36,100.24,100.24,19548.0,75.6014,75.639,75.5486,75.5486,19548.0
2015-10-06 13:20:00,100.24,100.32,100.24,100.28,36177.0,75.5486,75.6089,75.5486,75.5788,36177.0
2015-10-06 13:25:00,100.27,100.35,100.24,100.29,32750.0,75.5712,75.6315,75.5486,75.5863,32750.0
2015-10-06 13:30:00,100.29,100.3,100.25,100.28,19459.0,75.5863,75.5938,75.5561,75.5788,19459.0
2015-10-06 13:35:00,100.29,100.35,100.27,100.31,24716.0,75.5863,75.6315,75.5712,75.6014,24716.0
2015-10-06 13:40:00,100.31,100.31,100.19,100.24,21275.0,75.6014,75.6014,75.5109,75.5486,21275.0
2015-10-06 13:45:00,100.23,100.23,100.07,100.11,53397.0,75.5411,75.5411,75.4205,75.4506,53397.0
2015-10-06 13:50:00,100.13,100.16,100.03,100.1,38934.0,75.4657,75.4883,75.3903,75.4431,38934.0
2015-10-06 13:55:00,100.11,100.13,100.06,100.09,30596.0,75.4506,75.4657,75.4129,75.4356,30596.0
2015-10-06 14:00:00,100.08,100.17,100.04,100.05,54386.0,75.428,75.4958,75.3979,75.4054,54386.0
2015-10-06 14:05:00,100.05,100.06,99.95,99.96,33582.0,75.4054,75.4129,75.33,75.3376,33582.0
2015-10-06 14:10:00,99.96,100.21,99.95,100.2,41446.0,75.3376,75.526,75.33,75.5185,41446.0
2015-10-06 14:15:00,100.19,100.34,100.17,100.32,28237.0,75.5109,75.624,75.4958,75.6089,28237.0
2015-10-06 14:20:00,100.34,100.37,100.28,100.3,26906.0,75.624,75.6466,75.5788,75.5938,26906.0
2015-10-06 14:25:00,100.31,100.31,100.13,100.28,28933.0,75.6014,75.6014,75.4657,75.5788,28933.0
2015-10-06 14:30:00,100.28,100.33,100.17,100.25,42489.0,75.5788,75.6164,75.4958,75.5561,42489.0
2015-10-06 14:35:00,100.24,100.32,100.17,100.32,31622.0,75.5486,75.6089,75.4958,75.6089,31622.0
2015-10-06 14:40:00,100.3,100.34,100.13,100.18,28799.0,75.5938,75.624,75.4657,75.5034,28799.0
2015-10-06 14:45:00,100.17,100.23,100.06,100.22,30605.0,75.4958,75.5411,75.4129,75.5335,30605.0
2015-10-06 14:50:00,100.22,100.25,100.09,100.15,25100.0,75.5335,75.5561,75.4356,75.4808,25100.0
2015-10-06 14:55:00,100.16,100.17,100.02,100.09,30162.0,75.4883,75.4958,75.3828,75.4356,30162.0
2015-10-06 15:00:00,100.09,100.13,99.97,100.11,44140.0,75.4356,75.4657,75.3451,75.4506,44140.0
2015-10-06 15:05:00,100.12,100.13,99.91,99.97,46562.0,75.4582,75.4657,75.2999,75.3451,46562.0
2015-10-06 15:10:00,99.97,99.99,99.81,99.84,45014.0,75.3451,75.3602,75.2245,75.2471,45014.0
2015-10-06 15:15:00,99.83,99.97,99.77,99.92,49931.0,75.2396,75.3451,75.1944,75.3074,49931.0
2015-10-06 15:20:00,99.92,100.14,99.81,100.12,46676.0,75.3074,75.4732,75.2245,75.4582,46676.0
2015-10-06 15:25:00,100.12,100.19,99.98,100.19,74090.0,75.4582,75.5109,75.3527,75.5109,74090.0
2015-10-06 15:30:00,100.18,100.26,100.16,100.21,96402.0,75.5034,75.5637,75.4883,75.526,96402.0
2015-10-06 15:35:00,100.22,100.23,100.0,100.11,96147.0,75.5335,75.5411,75.3677,75.4506,96147.0
2015-10-06 15:40:00,100.11,100.12,100.0,100.01,116179.0,75.4506,75.4582,75.3677,75.3753,116179.0
2015-10-06 15:45:00,100.0,100.1,99.93,99.95,182647.0,75.3677,75.4431,75.315,75.33,182647.0
2015-10-06 15:50:00,99.95,99.97,99.86,99.86,189365.0,75.33,75.3451,75.2622,75.2622,189365.0
2015-10-06 15:55:00,99.86,99.93,99.74,99.83,375786.0,75.2622,75.315,75.1718,75.2396,375786.0
2015-10-07 09:30:00,100.57,100.84,100.29,100.7,154831.0,75.7973,76.0008,75.5863,75.8953,154831.0
2015-10-07 09:35:00,100.71,100.74,100.42,100.55,74112.0,75.9028,75.9254,75.6843,75.7822,74112.0
2015-10-07 09:40:00,100.58,100.75,100.51,100.67,50069.0,75.8049,75.933,75.7521,75.8727,50069.0
2015-10-07 09:45:00,100.69,101.06,100.67,101.02,59166.0,75.8878,76.1666,75.8727,76.1365,59166.0
2015-10-07 09:50:00,101.03,101.06,100.82,100.83,44990.0,76.144,76.1666,75.9857,75.9933,44990.0
2015-10-07 09:55:00,100.86,100.9,100.62,100.7,45441.0,76.0159,76.046,75.835,75.8953,45441.0
2015-10-07 10:00:00,100.69,100.95,100.69,100.87,45450.0,75.8878,76.0837,75.8878,76.0234,45450.0
2015-10-07 10:05:00,100.89,100.92,100.79,100.86,31583.0,76.0385,76.0611,75.9631,76.0159,31583.0
2015-10-07 10:10:00,100.87,101.05,100.84,100.96,93294.0,76.0234,76.1591,76.0008,76.0913,93294.0
2015-10-07 10:15:00,100.98,101.13,100.97,101.05,63006.0,76.1063,76.2194,76.0988,76.1591,63006.0
2015-10-07 10:20:00,101.03,101.07,100.98,100.99,51572.0,76.144,76.1742,76.1063,76.1139,51572.0
2015-10-07 10:25:00,100.97,101.03,100.87,100.9,35112.0,76.0988,76.144,76.0234,76.046,35112.0
2015-10-07 10:30:00,100.9,101.06,100.89,101.0,36630.0,76.046,76.1666,76.0385,76.1214,36630.0
2015-10-07 10:35:00,100.99,101.05,100.84,100.85,32155.0,76.1139,76.1591,76.0008,76.0083,32155.0
2015-10-07 10:40:00,100.83,100.99,100.73,100.99,32152.0,75.9933,76.1139,75.9179,76.1139,32152.0
2015-10-07 10:45:00,101.01,101.05,100.78,100.81,41301.0,76.1289,76.1591,75.9556,75.9782,41301.0
2015-10-07 10:50:00,100.81,100.89,100.66,100.85,73192.0,75.9782,76.0385,75.8652,76.0083,73192.0
2015-10-07 10:55:00,100.83,100.94,100.83,100.85,32173.0,75.9933,76.0762,75.9933,76.0083,32173.0
2015-10-07 11:00:00,100.84,101.03,100.79,100.98,56495.0,76.0008,76.144,75.9631,76.1063,56495.0
2015-10-07 11:05:00,100.96,100.96,100.71,100.75,50934.0,76.0913,76.0913,75.9028,75.933,50934.0
2015-10-07 11:10:00,100.77,100.79,100.5,100.54,37925.0,75.9481,75.9631,75.7446,75.7747,37925.0
2015-10-07 11:15:00,100.52,100.65,100.52,100.64,31639.0,75.7596,75.8576,75.7596,75.8501,31639.0
2015-10-07 11:20:00,100.62,100.62,100.42,100.42,22429.0,75.835,75.835,75.6843,75.6843,22429.0
2015-10-07 11:25:00,100.41,100.42,100.28,100.3,36379.0,75.6767,75.6843,75.5788,75.5938,36379.0
2015-10-07 11:30:00,100.3,100.54,100.23,100.5,57838.0,75.5938,75.7747,75.5411,75.7446,57838.0
2015-10-07 11:35:00,100.51,100.56,100.41,100.56,47464.0,75.7521,75.7898,75.6767,75.7898,47464.0
2015-10-07 11:40:00,100.56,100.56,100.21,100.24,43808.0,75.7898,75.7898,75.526,75.5486,43808.0
2015-10-07 11:45:00,100.22,100.28,100.11,100.12,31461.0,75.5335,75.5788,75.4506,75.4582,31461.0
2015-10-07 11:50:00,100.13,100.46,100.13,100.46,47632.0,75.4657,75.7144,75.4657,75.7144,47632.0
2015-10-07 11:55:00,100.43,100.6,100.38,100.38,47300.0,75.6918,75.8199,75.6541,75.6541,47300.0
2015-10-07 12:00:00,100.38,100.41,100.18,100.24,26359.0,75.6541,75.6767,75.5034,75.5486,26359.0
2015-10-07 12:05:00,100.26,100.44,100.22,100.39,17201.0,75.5637,75.6993,75.5335,75.6617,17201.0
2015-10-07 12:10:00,100.39,100.39,100.15,100.18,22862.0,75.6617,75.6617,75.4808,75.5034,22862.0
2015-10-07 12:15:00,100.19,100.41,100.13,100.4,19798.0,75.5109,75.6767,75.4657,75.6692,19798.0
2015-10-07 12:20:00,100.4,100.43,100.18,100.18,15810.0,75.6692,75.6918,75.5034,75.5034,15810.0
2015-10-07 12:25:00,100.15,100.15,99.98,100.0,33143.0,75.4808,75.4808,75.3527,75.3677,33143.0
2015-10-07 12:30:00,100.02,100.18,100.0,100.15,18953.0,75.3828,75.5034,75.3677,75.4808,18953.0
2015-10-07 12:35:00,100.16,100.31,100.15,100.23,17771.0,75.4883,75.6014,75.4808,75.5411,17771.0
2015-10-07 12:40:00,100.23,100.41,100.12,100.41,26180.0,75.5411,75.6767,75.4582,75.6767,26180.0
2015-10-07 12:45:00,100.43,100.43,100.32,100.37,16441.0,75.6918,75.6918,75.6089,75.6466,16441.0
2015-10-07 12:50:00,100.38,100.4,100.3,100.33,14961.0,75.6541,75.6692,75.5938,75.6164,14961.0
2015-10-07 12:55:00,100.33,100.35,100.22,100.22,17436.0,75.6164,75.6315,75.5335,75.5335,17436.0
2015-10-07 13:00:00,100.24,100.43,100.22,100.35,29537.0,75.5486,75.6918,75.5335,75.6315,29537.0
2015-10-07 13:05:00,100.34,100.52,100.33,100.52,34019.0,75.624,75.7596,75.6164,75.7596,34019.0
2015-10-07 13:10:00,100.51,100.66,100.51,100.62,28979.0,75.7521,75.8652,75.7521,75.835,28979.0
2015-10-07 13:15:00,100.64,100.7,100.55,100.57,16992.0,75.8501,75.8953,75.7822,75.7973,16992.0
2015-10-07 13:20:00,100.56,100.7,100.52,100.7,24139.0,75.7898,75.8953,75.7596,75.8953,24139.0
2015-10-07 13:25:00,100.68,100.69,100.51,100.54,69846.0,75.8802,75.8878,75.7521,75.7747,69846.0
2015-10-07 13:30:00,100.55,100.82,100.53,100.77,23695.0,75.7822,75.9857,75.7672,75.9481,23695.0
2015-10-07 13:35:00,100.73,100.74,100.6,100.62,28387.0,75.9179,75.9254,75.8199,75.835,28387.0
2015-10-07 13:40:00,100.62,100.78,100.61,100.78,43900.0,75.835,75.9556,75.8275,75.9556,43900.0
2015-10-07 13:45:00,100.77,100.94,100.76,100.87,30085.0,75.9481,76.0762,75.9405,76.0234,30085.0
2015-10-07 13:50:00,100.86,100.87,100.75,100.8,42939.0,76.0159,76.0234,75.933,75.9707,42939.0
2015-10-07 13:55:00,100.81,100.96,100.81,100.9,41079.0,75.9782,76.0913,75.9782,76.046,41079.0
2015-10-07 14:00:00,100.93,101.12,100.89,101.1,81923.0,76.0686,76.2118,76.0385,76.1968,81923.0
2015-10-07 14:05:00,101.11,101.2,101.09,101.16,62674.0,76.2043,76.2721,76.1892,76.242,62674.0
2015-10-07 14:10:00,101.17,101.18,100.93,100.93,48032.0,76.2495,76.2571,76.0686,76.0686,48032.0
2015-10-07 14:15:00,100.93,101.02,100.84,100.84,33351.0,76.0686,76.1365,76.0008,76.0008,33351.0
2015-10-07 14:20:00,100.85,100.85,100.72,100.83,60141.0,76.0083,76.0083,75.9104,75.9933,60141.0
2015-10-07 14:25:00,100.84,100.94,100.83,100.94,40130.0,76.0008,76.0762,75.9933,76.0762,40130.0
2015-10-07 14:30:00,100.94,101.03,100.94,101.0,70606.0,76.0762,76.144,76.0762,76.1214,70606.0
2015-10-07 14:35:00,101.01,101.04,100.91,100.98,89337.0,76.1289,76.1515,76.0536,76.1063,89337.0
2015-10-07 14:40:00,100.96,101.03,100.9,100.92,36727.0,76.0913,76.144,76.046,76.0611,36727.0
2015-10-07 14:45:00,100.93,101.03,100.88,100.93,38860.0,76.0686,76.144,76.031,76.0686,38860.0
2015-10-07 14:50:00,100.93,100.97,100.81,100.88,32540.0,76.0686,76.0988,75.9782,76.031,32540.0
2015-10-07 14:55:00,100.86,100.99,100.85,100.92,33477.0,76.0159,76.1139,76.0083,76.0611,33477.0
2015-10-07 15:00:00,100.92,101.05,100.89,100.94,87524.0,76.0611,76.1591,76.0385,76.0762,87524.0
2015-10-07 15:05:00,100.94,100.99,100.88,100.89,30747.0,76.0762,76.1139,76.031,76.0385,30747.0
2015-10-07 15:10:00,100.88,101.11,100.88,101.1,71610.0,76.031,76.2043,76.031,76.1968,71610.0
2015-10-07 15:15:00,101.1,101.37,101.03,101.21,73286.0,76.1968,76.4003,76.144,76.2797,73286.0
2015-10-07 15:20:00,101.2,101.2,100.98,101.02,76473.0,76.2721,76.2721,76.1063,76.1365,76473.0
2015-10-07 15:25:00,101.01,101.01,100.84,100.93,62386.0,76.1289,76.1289,76.0008,76.0686,62386.0
2015-10-07 15:30:00,100.93,101.04,100.92,100.94,50858.0,76.0686,76.1515,76.0611,76.0762,50858.0
2015-10-07 15:35:00,100.93,100.99,100.89,100.98,80116.0,76.0686,76.1139,76.0385,76.1063,80116.0
2015-10-07 15:40:00,100.98,101.07,100.93,101.06,55157.0,76.1063,76.1742,76.0686,76.1666,55157.0
2015-10-07 15:45:00,101.06,101.07,100.82,100.87,57438.0,76.1666,76.1742,75.9857,76.0234,57438.0
2015-10-07 15:50:00,100.87,101.0,100.87,101.0,58899.0,76.0234,76.1214,76.0234,76.1214,58899.0
2015-10-07 15:55:00,101.0,101.04,100.98,101.03,236149.0,76.1214,76.1515,76.1063,76.144,236149.0
2015-10-08 09:30:00,101.01,101.3,100.5,101.28,101717.0,76.1289,76.3475,75.7446,76.3324,101717.0
2015-10-08 09:35:00,101.24,101.31,100.87,101.29,112131.0,76.3023,76.355,76.0234,76.34,112131.0
2015-10-08 09:40:00,101.27,101.34,101.22,101.31,82078.0,76.3249,76.3777,76.2872,76.355,82078.0
2015-10-08 09:45:00,101.31,101.59,101.12,101.26,72244.0,76.355,76.5661,76.2118,76.3174,72244.0
2015-10-08 09:50:00,101.26,101.54,101.2,101.51,73633.0,76.3174,76.5284,76.2721,76.5058,73633.0
2015-10-08 09:55:00,101.53,101.77,101.52,101.69,43137.0,76.5209,76.7017,76.5133,76.6414,43137.0
2015-10-08 10:00:00,101.67,101.95,101.57,101.82,77893.0,76.6264,76.8374,76.551,76.7394,77893.0
2015-10-08 10:05:00,101.82,101.93,101.74,101.81,49160.0,76.7394,76.8223,76.6791,76.7319,49160.0
2015-10-08 10:10:00,101.79,101.83,101.63,101.76,53152.0,76.7168,76.747,76.5962,76.6942,53152.0
2015-10-08 10:15:00,101.75,101.81,101.66,101.72,29533.0,76.6867,76.7319,76.6188,76.664,29533.0
2015-10-08 10:20:00,101.71,101.93,101.6,101.89,106106.0,76.6565,76.8223,76.5736,76.7922,106106.0
2015-10-08 10:25:00,101.89,101.99,101.88,101.93,43168.0,76.7922,76.8675,76.7846,76.8223,43168.0
2015-10-08 10:30:00,101.93,102.04,101.91,101.96,61788.0,76.8223,76.9052,76.8072,76.8449,61788.0
2015-10-08 10:35:00,101.95,102.02,101.88,102.0,27476.0,76.8374,76.8902,76.7846,76.8751,27476.0
2015-10-08 10:40:00,102.01,102.13,102.0,102.02,32545.0,76.8826,76.9731,76.8751,76.8902,32545.0
2015-10-08 10:45:00,102.02,102.47,102.01,102.34,105692.0,76.8902,77.2293,76.8826,77.1313,105692.0
2015-10-08 10:50:00,102.35,102.35,101.99,102.0,39408.0,77.1389,77.1389,76.8675,76.8751,39408.0
2015-10-08 10:55:00,102.02,102.18,101.96,102.14,39809.0,76.8902,77.0107,76.8449,76.9806,39809.0
2015-10-08 11:00:00,102.13,102.33,102.1,102.25,77293.0,76.9731,77.1238,76.9504,77.0635,77293.0
2015-10-08 11:05:00,102.25,102.25,101.95,102.04,56168.0,77.0635,77.0635,76.8374,76.9052,56168.0
2015-10-08 11:10:00,101.96,102.01,101.75,101.76,35391.0,76.8449,76.8826,76.6867,76.6942,35391.0
2015-10-08 11:15:00,101.75,101.82,101.71,101.72,44696.0,76.6867,76.7394,76.6565,76.664,44696.0
2015-10-08 11:20:00,101.72,101.85,101.69,101.72,33400.0,76.664,76.762,76.6414,76.664,33400.0
2015-10-08 11:25:00,101.73,101.85,101.62,101.64,34635.0,76.6716,76.762,76.5887,76.6038,34635.0
2015-10-08 11:30:00,101.64,101.86,101.58,101.81,99497.0,76.6038,76.7696,76.5585,76.7319,99497.0
2015-10-08 11:35:00,101.8,101.84,101.68,101.74,23973.0,76.7243,76.7545,76.6339,76.6791,23973.0
2015-10-08 11:40:00,101.71,101.81,101.71,101.79,28881.0,76.6565,76.7319,76.6565,76.7168,28881.0
2015-10-08 11:45:00,101.78,101.81,101.58,101.58,21130.0,76.7093,76.7319,76.5585,76.5585,21130.0
2015-10-08 11:50:00,101.58,101.61,101.51,101.51,86921.0,76.5585,76.5811,76.5058,76.5058,86921.0
2015-10-08 11:55:00,101.51,101.72,101.51,101.53,25840.0,76.5058,76.664,76.5058,76.5209,25840.0
2015-10-08 12:00:00,101.54,101.54,101.47,101.5,16688.0,76.5284,76.5284,76.4756,76.4982,16688.0
2015-10-08 12:05:00,101.51,101.58,101.37,101.39,23993.0,76.5058,76.5585,76.4003,76.4153,23993.0
2015-10-08 12:10:00,101.38,101.48,101.37,101.38,13450.0,76.4078,76.4832,76.4003,76.4078,13450.0
2015-10-08 12:15:00,101.39,101.6,101.38,101.46,44710.0,76.4153,76.5736,76.4078,76.4681,44710.0
2015-10-08 12:20:00,101.45,101.48,101.39,101.44,27365.0,76.4606,76.4832,76.4153,76.453,27365.0
2015-10-08 12:25:00,101.43,101.47,101.34,101.42,21119.0,76.4455,76.4756,76.3777,76.4379,21119.0
2015-10-08 12:30:00,101.42,101.58,101.4,101.55,38095.0,76.4379,76.5585,76.4229,76.5359,38095.0
2015-10-08 12:35:00,101.53,101.65,101.46,101.65,49397.0,76.5209,76.6113,76.4681,76.6113,49397.0
2015-10-08 12:40:00,101.64,101.72,101.53,101.55,30697.0,76.6038,76.664,76.5209,76.5359,30697.0
2015-10-08 12:45:00,101.55,101.58,101.24,101.3,55873.0,76.5359,76.5585,76.3023,76.3475,55873.0
2015-10-08 12:50:00,101.3,101.3,101.17,101.24,24929.0,76.3475,76.3475,76.2495,76.3023,24929.0
2015-10-08 12:55:00,101.24,101.31,101.21,101.21,18573.0,76.3023,76.355,76.2797,76.2797,18573.0
2015-10-08 13:00:00,101.21,101.26,101.07,101.08,16073.0,76.2797,76.3174,76.1742,76.1817,16073.0
2015-10-08 13:05:00,101.09,101.25,101.06,101.14,23361.0,76.1892,76.3098,76.1666,76.2269,23361.0
2015-10-08 13:10:00,101.14,101.29,101.1,101.18,30273.0,76.2269,76.34,76.1968,76.2571,30273.0
2015-10-08 13:15:00,101.19,101.28,101.12,101.2,27963.0,76.2646,76.3324,76.2118,76.2721,27963.0
2015-10-08 13:20:00,101.22,101.38,101.21,101.38,22552.0,76.2872,76.4078,76.2797,76.4078,22552.0
2015-10-08 13:25:00,101.37,101.38,101.29,101.3,23696.0,76.4003,76.4078,76.34,76.3475,23696.0
2015-10-08 13:30:00,101.3,101.32,101.22,101.22,16999.0,76.3475,76.3626,76.2872,76.2872,16999.0
2015-10-08 13:35:00,101.23,101.24,101.15,101.2,20935.0,76.2947,76.3023,76.2345,76.2721,20935.0
2015-10-08 13:40:00,101.2,101.25,101.11,101.11,21130.0,76.2721,76.3098,76.2043,76.2043,21130.0
2015-10-08 13:45:00,101.12,101.27,101.11,101.18,23145.0,76.2118,76.3249,76.2043,76.2571,23145.0
2015-10-08 13:50:00,101.17,101.19,101.11,101.12,20687.0,76.2495,76.2646,76.2043,76.2118,20687.0
2015-10-08 13:55:00,101.12,101.24,101.11,101.24,28480.0,76.2118,76.3023,76.2043,76.3023,28480.0
2015-10-08 14:00:00,101.22,101.62,101.21,101.55,68417.0,76.2872,76.5887,76.2797,76.5359,68417.0
2015-10-08 14:05:00,101.56,101.56,101.18,101.32,68928.0,76.5435,76.5435,76.2571,76.3626,68928.0
2015-10-08 14:10:00,101.34,101.62,101.33,101.55,50770.0,76.3777,76.5887,76.3701,76.5359,50770.0
2015-10-08 14:15:00,101.58,101.6,101.4,101.51,20286.0,76.5585,76.5736,76.4229,76.5058,20286.0
2015-10-08 14:20:00,101.52,101.54,101.36,101.51,26623.0,76.5133,76.5284,76.3927,76.5058,26623.0
2015-10-08 14:25:00,101.51,101.58,101.42,101.58,25384.0,76.5058,76.5585,76.4379,76.5585,25384.0
2015-10-08 14:30:00,101.57,101.86,101.54,101.77,47151.0,76.551,76.7696,76.5284,76.7017,47151.0
2015-10-08 14:35:00,101.79,101.82,101.72,101.8,60490.0,76.7168,76.7394,76.664,76.7243,60490.0
2015-10-08 14:40:00,101.8,101.99,101.78,101.81,40705.0,76.7243,76.8675,76.7093,76.7319,40705.0
2015-10-08 14:45:00,101.83,101.92,101.81,101.84,61411.0,76.747,76.8148,76.7319,76.7545,61411.0
2015-10-08 14:50:00,101.86,101.9,101.71,101.76,97854.0,76.7696,76.7997,76.6565,76.6942,97854.0
2015-10-08 14:55:00,101.77,102.15,101.74,102.03,110072.0,76.7017,76.9881,76.6791,76.8977,110072.0
2015-10-08 15:00:00,102.03,102.27,102.0,102.07,48208.0,76.8977,77.0786,76.8751,76.9278,48208.0
2015-10-08 15:05:00,102.08,102.3,102.07,102.23,98476.0,76.9354,77.1012,76.9278,77.0484,98476.0
2015-10-08 15:10:00,102.22,102.38,102.21,102.34,61416.0,77.0409,77.1615,77.0334,77.1313,61416.0
2015-10-08 15:15:00,102.33,102.48,102.33,102.4,54380.0,77.1238,77.2368,77.1238,77.1765,54380.0
2015-10-08 15:20:00,102.43,102.5,102.21,102.32,63620.0,77.1992,77.2519,77.0334,77.1163,63620.0
2015-10-08 15:25:00,102.33,102.45,102.25,102.34,59347.0,77.1238,77.2142,77.0635,77.1313,59347.0
2015-10-08 15:30:00,102.33,102.41,102.3,102.34,76948.0,77.1238,77.1841,77.1012,77.1313,76948.0
2015-10-08 15:35:00,102.34,102.41,102.32,102.35,151148.0,77.1313,77.1841,77.1163,77.1389,151148.0
2015-10-08 15:40:00,102.34,102.39,102.32,102.37,128168.0,77.1313,77.169,77.1163,77.1539,128168.0
2015-10-08 15:45:00,102.35,102.43,102.33,102.33,152797.0,77.1389,77.1992,77.1238,77.1238,152797.0
2015-10-08 15:50:00,102.33,102.36,102.26,102.3,182602.0,77.1238,77.1464,77.071,77.1012,182602.0
2015-10-08 15:55:00,102.29,102.3,102.12,102.16,343137.0,77.0936,77.1012,76.9655,76.9957,343137.0
2015-10-09 09:30:00,102.01,102.33,101.88,102.26,91573.0,76.8826,77.1238,76.7846,77.071,91573.0
2015-10-09 09:35:00,102.26,102.52,102.08,102.09,97483.0,77.071,77.267,76.9354,76.9429,97483.0
2015-10-09 09:40:00,102.1,102.12,101.86,102.0,159348.0,76.9504,76.9655,76.7696,76.8751,159348.0
2015-10-09 09:45:00,102.0,102.09,101.97,102.04,46785.0,76.8751,76.9429,76.8525,76.9052,46785.0
2015-10-09 09:50:00,102.05,102.08,101.75,101.75,63277.0,76.9128,76.9354,76.6867,76.6867,63277.0
2015-10-09 09:55:00,101.76,101.8,101.53,101.78,55804.0,76.6942,76.7243,76.5209,76.7093,55804.0
2015-10-09 10:00:00,101.78,102.07,101.76,102.0,39767.0,76.7093,76.9278,76.6942,76.8751,39767.0
2015-10-09 10:05:00,101.97,102.07,101.85,102.04,51791.0,76.8525,76.9278,76.762,76.9052,51791.0
2015-10-09 10:10:00,102.02,102.07,101.97,102.06,34821.0,76.8902,76.9278,76.8525,76.9203,34821.0
2015-10-09 10:15:00,102.04,102.08,101.97,102.03,56714.0,76.9052,76.9354,76.8525,76.8977,56714.0
2015-10-09 10:20:00,102.03,102.16,101.94,101.95,64968.0,76.8977,76.9957,76.8299,76.8374,64968.0
2015-10-09 10:25:00,101.95,101.99,101.89,101.89,31436.0,76.8374,76.8675,76.7922,76.7922,31436.0
2015-10-09 10:30:00,101.9,102.0,101.85,101.96,28150.0,76.7997,76.8751,76.762,76.8449,28150.0
2015-10-09 10:35:00,101.95,102.09,101.93,102.08,43672.0,76.8374,76.9429,76.8223,76.9354,43672.0
2015-10-09 10:40:00,102.07,102.24,102.07,102.15,51660.0,76.9278,77.056,76.9278,76.9881,51660.0
2015-10-09 10:45:00,102.13,102.22,102.12,102.14,44064.0,76.9731,77.0409,76.9655,76.9806,44064.0
2015-10-09 10:50:00,102.13,102.18,102.07,102.1,23752.0,76.9731,77.0107,76.9278,76.9504,23752.0
2015-10-09 10:55:00,102.11,102.25,102.07,102.2,40473.0,76.958,77.0635,76.9278,77.0258,40473.0
2015-10-09 11:00:00,102.19,102.2,102.13,102.13,31512.0,77.0183,77.0258,76.9731,76.9731,31512.0
2015-10-09 11:05:00,102.13,102.15,102.09,102.12,45650.0,76.9731,76.9881,76.9429,76.9655,45650.0
2015-10-09 11:10:00,102.13,102.18,102.09,102.15,63887.0,76.9731,77.0107,76.9429,76.9881,63887.0
2015-10-09 11:15:00,102.15,102.2,102.12,102.17,38086.0,76.9881,77.0258,76.9655,77.0032,38086.0
2015-10-09 11:20:00,102.18,102.22,102.09,102.16,32486.0,77.0107,77.0409,76.9429,76.9957,32486.0
2015-10-09 11:25:00,102.15,102.2,102.12,102.15,53428.0,76.9881,77.0258,76.9655,76.9881,53428.0
2015-10-09 11:30:00,102.16,102.21,102.05,102.08,40549.0,76.9957,77.0334,76.9128,76.9354,40549.0
2015-10-09 11:35:00,102.07,102.11,101.97,102.09,27444.0,76.9278,76.958,76.8525,76.9429,27444.0
2015-10-09 11:40:00,102.11,102.11,101.9,101.96,30369.0,76.958,76.958,76.7997,76.8449,30369.0
2015-10-09 11:45:00,101.98,101.98,101.82,101.85,22669.0,76.86,76.86,76.7394,76.762,22669.0
2015-10-09 11:50:00,101.85,101.92,101.84,101.9,37459.0,76.762,76.8148,76.7545,76.7997,37459.0
2015-10-09 11:55:00,101.89,102.01,101.88,102.01,37046.0,76.7922,76.8826,76.7846,76.8826,37046.0
2015-10-09 12:00:00,101.99,102.19,101.97,102.07,21703.0,76.8675,77.0183,76.8525,76.9278,21703.0
2015-10-09 12:05:00,102.07,102.07,101.94,101.95,25870.0,76.9278,76.9278,76.8299,76.8374,25870.0
2015-10-09 12:10:00,101.95,101.98,101.91,101.95,22283.0,76.8374,76.86,76.8072,76.8374,22283.0
2015-10-09 12:15:00,101.95,101.98,101.8,101.82,80997.0,76.8374,76.86,76.7243,76.7394,80997.0
2015-10-09 12:20:00,101.81,101.81,101.67,101.72,18407.0,76.7319,76.7319,76.6264,76.664,18407.0
2015-10-09 12:25:00,101.73,101.73,101.63,101.69,21185.0,76.6716,76.6716,76.5962,76.6414,21185.0
2015-10-09 12:30:00,101.69,101.69,101.57,101.65,26991.0,76.6414,76.6414,76.551,76.6113,26991.0
2015-10-09 12:35:00,101.64,101.66,101.6,101.65,24315.0,76.6038,76.6188,76.5736,76.6113,24315.0
2015-10-09 12:40:00,101.66,101.68,101.54,101.57,21924.0,76.6188,76.6339,76.5284,76.551,21924.0
2015-10-09 12:45:00,101.56,101.63,101.54,101.62,20797.0,76.5435,76.5962,76.5284,76.5887,20797.0
2015-10-09 12:50:00,101.62,101.67,101.58,101.66,18091.0,76.5887,76.6264,76.5585,76.6188,18091.0
2015-10-09 12:55:00,101.66,101.68,101.55,101.58,22831.0,76.6188,76.6339,76.5359,76.5585,22831.0
2015-10-09 13:00:00,101.59,101.7,101.58,101.64,22481.0,76.5661,76.649,76.5585,76.6038,22481.0
2015-10-09 13:05:00,101.64,101.7,101.6,101.62,31371.0,76.6038,76.649,76.5736,76.5887,31371.0
2015-10-09 13:10:00,101.62,101.63,101.52,101.54,37425.0,76.5887,76.5962,76.5133,76.5284,37425.0
2015-10-09 13:15:00,101.53,101.6,101.51,101.58,22935.0,76.5209,76.5736,76.5058,76.5585,22935.0
2015-10-09 13:20:00,101.59,101.7,101.56,101.69,30561.0,76.5661,76.649,76.5435,76.6414,30561.0
2015-10-09 13:25:00,101.68,101.69,101.57,101.59,29053.0,76.6339,76.6414,76.551,76.5661,29053.0
2015-10-09 13:30:00,101.59,101.64,101.53,101.61,23312.0,76.5661,76.6038,76.5209,76.5811,23312.0
2015-10-09 13:35:00,101.61,101.71,101.56,101.7,24413.0,76.5811,76.6565,76.5435,76.649,24413.0
2015-10-09 13:40:00,101.69,101.8,101.68,101.78,28582.0,76.6414,76.7243,76.6339,76.7093,28582.0
2015-10-09 13:45:00,101.78,101.81,101.7,101.72,23274.0,76.7093,76.7319,76.649,76.664,23274.0
2015-10-09 13:50:00,101.73,101.76,101.68,101.74,20830.0,76.6716,76.6942,76.6339,76.6791,20830.0
2015-10-09 13:55:00,101.74,101.79,101.71,101.75,23507.0,76.6791,76.7168,76.6565,76.6867,23507.0
2015-10-09 14:00:00,101.74,101.78,101.66,101.72,45649.0,76.6791,76.7093,76.6188,76.664,45649.0
2015-10-09 14:05:00,101.7,101.79,101.7,101.71,48495.0,76.649,76.7168,76.649,76.6565,48495.0
2015-10-09 14:10:00,101.72,101.75,101.69,101.71,64014.0,76.664,76.6867,76.6414,76.6565,64014.0
2015-10-09 14:15:00,101.71,101.72,101.62,101.69,47132.0,76.6565,76.664,76.5887,76.6414,47132.0
2015-10-09 14:20:00,101.7,101.71,101.61,101.71,36207.0,76.649,76.6565,76.5811,76.6565,36207.0
2015-10-09 14:25:00,101.71,101.73,101.67,101.73,34806.0,76.6565,76.6716,76.6264,76.6716,34806.0
2015-10-09 14:30:00,101.72,101.72,101.66,101.7,35627.0,76.664,76.664,76.6188,76.649,35627.0
2015-10-09 14:35:00,101.68,101.78,101.65,101.78,78916.0,76.6339,76.7093,76.6113,76.7093,78916.0
2015-10-09 14:40:00,101.78,101.84,101.71,101.71,41893.0,76.7093,76.7545,76.6565,76.6565,41893.0
2015-10-09 14:45:00,101.72,101.78,101.68,101.72,44103.0,76.664,76.7093,76.6339,76.664,44103.0
2015-10-09 14:50:00,101.72,101.72,101.65,101.69,47127.0,76.664,76.664,76.6113,76.6414,47127.0
2015-10-09 14:55:00,101.7,101.84,101.69,101.82,67803.0,76.649,76.7545,76.6414,76.7394,67803.0
2015-10-09 15:00:00,101.82,101.82,101.67,101.76,47452.0,76.7394,76.7394,76.6264,76.6942,47452.0
2015-10-09 15:05:00,101.76,101.79,101.74,101.76,37948.0,76.6942,76.7168,76.6791,76.6942,37948.0
2015-10-09 15:10:00,101.76,101.78,101.67,101.72,69849.0,76.6942,76.7093,76.6264,76.664,69849.0
2015-10-09 15:15:00,101.71,101.73,101.66,101.68,36322.0,76.6565,76.6716,76.6188,76.6339,36322.0
2015-10-09 15:20:00,101.67,101.74,101.66,101.7,44154.0,76.6264,76.6791,76.6188,76.649,44154.0
2015-10-09 15:25:00,101.7,101.73,101.66,101.7,55814.0,76.649,76.6716,76.6188,76.649,55814.0
2015-10-09 15:30:00,101.7,101.81,101.69,101.81,57919.0,76.649,76.7319,76.6414,76.7319,57919.0
2015-10-09 15:35:00,101.81,101.96,101.78,101.85,70115.0,76.7319,76.8449,76.7093,76.762,70115.0
2015-10-09 15:40:00,101.84,101.99,101.82,101.97,68226.0,76.7545,76.8675,76.7394,76.8525,68226.0
2015-10-09 15:45:00,101.99,102.03,101.93,101.95,64380.0,76.8675,76.8977,76.8223,76.8374,64380.0
2015-10-09 15:50:00,101.96,102.05,101.95,102.01,108008.0,76.8449,76.9128,76.8374,76.8826,108008.0
2015-10-09 15:55:00,102.01,102.08,101.92,101.97,211558.0,76.8826,76.9354,76.8148,76.8525,211558.0
2015-10-12 09:30:00,102.2,102.36,102.02,102.33,49992.0,77.0258,77.1464,76.8902,77.1238,49992.0
2015-10-12 09:35:00,102.36,102.46,102.28,102.36,34318.0,77.1464,77.2218,77.0861,77.1464,34318.0
2015-10-12 09:40:00,102.37,102.71,102.32,102.69,63743.0,77.1539,77.4102,77.1163,77.3951,63743.0
2015-10-12 09:45:00,102.69,102.97,102.69,102.83,34213.0,77.3951,77.6061,77.3951,77.5006,34213.0
2015-10-12 09:50:00,102.83,102.87,102.53,102.57,30622.0,77.5006,77.5308,77.2745,77.3047,30622.0
2015-10-12 09:55:00,102.57,102.72,102.53,102.68,71660.0,77.3047,77.4177,77.2745,77.3876,71660.0
2015-10-12 10:00:00,102.65,102.66,102.44,102.63,31584.0,77.365,77.3725,77.2067,77.3499,31584.0
2015-10-12 10:05:00,102.65,102.74,102.53,102.73,45686.0,77.365,77.4328,77.2745,77.4253,45686.0
2015-10-12 10:10:00,102.75,102.94,102.72,102.83,48096.0,77.4403,77.5835,77.4177,77.5006,48096.0
2015-10-12 10:15:00,102.84,102.84,102.63,102.66,24171.0,77.5082,77.5082,77.3499,77.3725,24171.0
2015-10-12 10:20:00,102.66,102.84,102.65,102.8,32772.0,77.3725,77.5082,77.365,77.478,32772.0
2015-10-12 10:25:00,102.78,103.0,102.77,103.0,24935.0,77.4629,77.6288,77.4554,77.6288,24935.0
2015-10-12 10:30:00,103.0,103.1,102.84,102.88,84326.0,77.6288,77.7041,77.5082,77.5383,84326.0
2015-10-12 10:35:00,102.88,102.91,102.77,102.91,34639.0,77.5383,77.5609,77.4554,77.5609,34639.0
2015-10-12 10:40:00,102.92,102.98,102.78,102.97,24648.0,77.5685,77.6137,77.4629,77.6061,24648.0
2015-10-12 10:45:00,102.96,103.06,102.81,103.02,34836.0,77.5986,77.674,77.4856,77.6438,34836.0
2015-10-12 10:50:00,103.02,103.23,102.99,103.03,136349.0,77.6438,77.8021,77.6212,77.6514,136349.0
2015-10-12 10:55:00,103.03,103.12,102.86,102.86,48371.0,77.6514,77.7192,77.5232,77.5232,48371.0
2015-10-12 11:00:00,102.86,103.06,102.82,103.06,25230.0,77.5232,77.674,77.4931,77.674,25230.0
2015-10-12 11:05:00,103.06,103.21,103.04,103.17,32733.0,77.674,77.787,77.6589,77.7569,32733.0
2015-10-12 11:10:00,103.17,103.29,103.11,103.29,45921.0,77.7569,77.8473,77.7117,77.8473,45921.0
2015-10-12 11:15:00,103.3,103.38,103.15,103.17,42163.0,77.8549,77.9152,77.7418,77.7569,42163.0
2015-10-12 11:20:00,103.18,103.3,103.13,103.22,28112.0,77.7644,77.8549,77.7267,77.7946,28112.0
2015-10-12 11:25:00,103.23,103.43,103.16,103.41,79193.0,77.8021,77.9528,77.7493,77.9378,79193.0
2015-10-12 11:30:00,103.41,103.51,103.41,103.5,41843.0,77.9378,78.0131,77.9378,78.0056,41843.0
2015-10-12 11:35:00,103.49,103.53,103.43,103.48,159423.0,77.9981,78.0282,77.9528,77.9905,159423.0
2015-10-12 11:40:00,103.49,103.5,103.29,103.36,29965.0,77.9981,78.0056,77.8473,77.9001,29965.0
2015-10-12 11:45:00,103.37,103.4,103.26,103.37,22020.0,77.9076,77.9302,77.8247,77.9076,22020.0
2015-10-12 11:50:00,103.37,103.38,103.27,103.3,19732.0,77.9076,77.9152,77.8322,77.8549,19732.0
2015-10-12 11:55:00,103.31,103.33,103.14,103.15,43778.0,77.8624,77.8775,77.7343,77.7418,43778.0
2015-10-12 12:00:00,103.17,103.19,103.12,103.17,29604.0,77.7569,77.772,77.7192,77.7569,29604.0
2015-10-12 12:05:00,103.17,103.29,103.16,103.26,30293.0,77.7569,77.8473,77.7493,77.8247,30293.0
2015-10-12 12:10:00,103.26,103.26,103.14,103.22,29962.0,77.8247,77.8247,77.7343,77.7946,29962.0
2015-10-12 12:15:00,103.2,103.3,103.18,103.24,20496.0,77.7795,77.8549,77.7644,77.8096,20496.0
2015-10-12 12:20:00,103.24,103.24,103.07,103.17,23658.0,77.8096,77.8096,77.6815,77.7569,23658.0
2015-10-12 12:25:00,103.16,103.22,103.16,103.22,13526.0,77.7493,77.7946,77.7493,77.7946,13526.0
2015-10-12 12:30:00,103.22,103.22,102.97,103.0,74680.0,77.7946,77.7946,77.6061,77.6288,74680.0
2015-10-12 12:35:00,103.0,103.0,102.93,102.95,12597.0,77.6288,77.6288,77.576,77.5911,12597.0
2015-10-12 12:40:00,102.97,102.98,102.85,102.92,13586.0,77.6061,77.6137,77.5157,77.5685,13586.0
2015-10-12 12:45:00,102.93,103.05,102.91,103.02,31733.0,77.576,77.6664,77.5609,77.6438,31733.0
2015-10-12 12:50:00,103.02,103.02,102.79,102.81,85944.0,77.6438,77.6438,77.4705,77.4856,85944.0
2015-10-12 12:55:00,102.81,102.94,102.81,102.94,7136.0,77.4856,77.5835,77.4856,77.5835,7136.0
2015-10-12 13:00:00,102.93,102.94,102.81,102.87,13933.0,77.576,77.5835,77.4856,77.5308,13933.0
2015-10-12 13:05:00,102.86,102.91,102.77,102.77,16728.0,77.5232,77.5609,77.4554,77.4554,16728.0
2015-10-12 13:10:00,102.78,102.86,102.78,102.85,11132.0,77.4629,77.5232,77.4629,77.5157,11132.0
2015-10-12 13:15:00,102.85,102.89,102.82,102.88,10774.0,77.5157,77.5459,77.4931,77.5383,10774.0
2015-10-12 13:20:00,102.88,102.88,102.84,102.85,8538.0,77.5383,77.5383,77.5082,77.5157,8538.0
2015-10-12 13:25:00,102.86,102.96,102.85,102.92,19837.0,77.5232,77.5986,77.5157,77.5685,19837.0
2015-10-12 13:30:00,102.93,102.96,102.9,102.95,9521.0,77.576,77.5986,77.5534,77.5911,9521.0
2015-10-12 13:35:00,102.97,102.98,102.88,102.89,15319.0,77.6061,77.6137,77.5383,77.5459,15319.0
2015-10-12 13:40:00,102.89,102.98,102.87,102.96,9490.0,77.5459,77.6137,77.5308,77.5986,9490.0
2015-10-12 13:45:00,102.94,102.96,102.9,102.91,11166.0,77.5835,77.5986,77.5534,77.5609,11166.0
2015-10-12 13:50:00,102.92,102.94,102.82,102.83,14073.0,77.5685,77.5835,77.4931,77.5006,14073.0
2015-10-12 13:55:00,102.84,102.84,102.8,102.81,12492.0,77.5082,77.5082,77.478,77.4856,12492.0
2015-10-12 14:00:00,102.81,102.98,102.8,102.95,30512.0,77.4856,77.6137,77.478,77.5911,30512.0
2015-10-12 14:05:00,102.95,102.98,102.88,102.96,15698.0,77.5911,77.6137,77.5383,77.5986,15698.0
2015-10-12 14:10:00,102.95,102.97,102.91,102.91,14205.0,77.5911,77.6061,77.5609,77.5609,14205.0
2015-10-12 14:15:00,102.92,103.01,102.88,102.99,34999.0,77.5685,77.6363,77.5383,77.6212,34999.0
2015-10-12 14:20:00,102.99,103.03,102.94,102.95,11151.0,77.6212,77.6514,77.5835,77.5911,11151.0
2015-10-12 14:25:00,102.96,102.98,102.92,102.96,21517.0,77.5986,77.6137,77.5685,77.5986,21517.0
2015-10-12 14:30:00,102.96,102.99,102.94,102.95,28597.0,77.5986,77.6212,77.5835,77.5911,28597.0
2015-10-12 14:35:00,102.95,102.97,102.94,102.95,36273.0,77.5911,77.6061,77.5835,77.5911,36273.0
2015-10-12 14:40:00,102.96,102.97,102.9,102.95,25102.0,77.5986,77.6061,77.5534,77.5911,25102.0
2015-10-12 14:45:00,102.94,102.96,102.93,102.94,31129.0,77.5835,77.5986,77.576,77.5835,31129.0
2015-10-12 14:50:00,102.93,102.96,102.93,102.95,33033.0,77.576,77.5986,77.576,77.5911,33033.0
2015-10-12 14:55:00,102.95,102.95,102.89,102.94,14671.0,77.5911,77.5911,77.5459,77.5835,14671.0
2015-10-12 15:00:00,102.93,102.97,102.83,102.83,29748.0,77.576,77.6061,77.5006,77.5006,29748.0
2015-10-12 15:05:00,102.84,102.95,102.83,102.94,34750.0,77.5082,77.5911,77.5006,77.5835,34750.0
2015-10-12 15:10:00,102.94,102.95,102.9,102.94,23615.0,77.5835,77.5911,77.5534,77.5835,23615.0
2015-10-12 15:15:00,102.94,102.95,102.91,102.92,23967.0,77.5835,77.5911,77.5609,77.5685,23967.0
2015-10-12 15:20:00,102.92,102.95,102.9,102.94,22214.0,77.5685,77.5911,77.5534,77.5835,22214.0
2015-10-12 15:25:00,102.94,103.0,102.9,102.97,31393.0,77.5835,77.6288,77.5534,77.6061,31393.0
2015-10-12 15:30:00,102.98,103.0,102.94,102.95,32532.0,77.6137,77.6288,77.5835,77.5911,32532.0
2015-10-12 15:35:00,102.95,103.0,102.93,102.99,40938.0,77.5911,77.6288,77.576,77.6212,40938.0
2015-10-12 15:40:00,102.99,103.0,102.94,102.98,47368.0,77.6212,77.6288,77.5835,77.6137,47368.0
2015-10-12 15:45:00,102.98,103.07,102.92,103.0,134697.0,77.6137,77.6815,77.5685,77.6288,134697.0
2015-10-12 15:50:00,102.98,103.06,102.95,103.05,76680.0,77.6137,77.674,77.5911,77.6664,76680.0
2015-10-12 15:55:00,103.06,103.12,102.98,103.05,173594.0,77.674,77.7192,77.6137,77.6664,173594.0
2015-10-13 09:30:00,102.82,103.23,102.75,102.99,95252.0,77.4931,77.8021,77.4403,77.6212,95252.0
2015-10-13 09:35:00,102.98,103.04,102.63,102.85,73496.0,77.6137,77.6589,77.3499,77.5157,73496.0
2015-10-13 09:40:00,102.88,102.93,102.75,102.77,64655.0,77.5383,77.576,77.4403,77.4554,64655.0
2015-10-13 09:45:00,102.79,102.99,102.78,102.94,38780.0,77.4705,77.6212,77.4629,77.5835,38780.0
2015-10-13 09:50:00,102.94,103.0,102.8,102.96,31959.0,77.5835,77.6288,77.478,77.5986,31959.0
2015-10-13 09:55:00,102.98,103.0,102.81,102.82,24530.0,77.6137,77.6288,77.4856,77.4931,24530.0
2015-10-13 10:00:00,102.84,102.95,102.73,102.95,31856.0,77.5082,77.5911,77.4253,77.5911,31856.0
2015-10-13 10:05:00,102.93,102.95,102.81,102.93,22059.0,77.576,77.5911,77.4856,77.576,22059.0
2015-10-13 10:10:00,102.92,102.99,102.82,102.93,27720.0,77.5685,77.6212,77.4931,77.576,27720.0
2015-10-13 10:15:00,102.91,102.95,102.8,102.84,18823.0,77.5609,77.5911,77.478,77.5082,18823.0
2015-10-13 10:20:00,102.86,103.0,102.85,102.95,30060.0,77.5232,77.6288,77.5157,77.5911,30060.0
2015-10-13 10:25:00,102.94,103.01,102.9,102.93,20794.0,77.5835,77.6363,77.5534,77.576,20794.0
2015-10-13 10:30:00,102.92,103.1,102.92,103.03,29291.0,77.5685,77.7041,77.5685,77.6514,29291.0
2015-10-13 10:35:00,103.06,103.08,102.94,102.98,41926.0,77.674,77.6891,77.5835,77.6137,41926.0
2015-10-13 10:40:00,102.98,103.11,102.98,103.1,19460.0,77.6137,77.7117,77.6137,77.7041,19460.0
2015-10-13 10:45:00,103.09,103.09,102.99,102.99,31562.0,77.6966,77.6966,77.6212,77.6212,31562.0
2015-10-13 10:50:00,102.98,103.04,102.94,102.97,38652.0,77.6137,77.6589,77.5835,77.6061,38652.0
2015-10-13 10:55:00,102.98,103.16,102.97,103.15,43335.0,77.6137,77.7493,77.6061,77.7418,43335.0
2015-10-13 11:00:00,103.15,103.16,103.0,103.02,30771.0,77.7418,77.7493,77.6288,77.6438,30771.0
2015-10-13 11:05:00,103.0,103.2,103.0,103.2,37831.0,77.6288,77.7795,77.6288,77.7795,37831.0
2015-10-13 11:10:00,103.19,103.29,103.13,103.25,52447.0,77.772,77.8473,77.7267,77.8172,52447.0
2015-10-13 11:15:00,103.26,103.3,103.2,103.28,26860.0,77.8247,77.8549,77.7795,77.8398,26860.0
2015-10-13 11:20:00,103.29,103.49,103.25,103.34,43310.0,77.8473,77.9981,77.8172,77.885,43310.0
2015-10-13 11:25:00,103.35,103.43,103.32,103.38,24477.0,77.8925,77.9528,77.8699,77.9152,24477.0
2015-10-13 11:30:00,103.36,103.46,103.35,103.44,28639.0,77.9001,77.9754,77.8925,77.9604,28639.0
2015-10-13 11:35:00,103.44,103.48,103.34,103.45,27200.0,77.9604,77.9905,77.885,77.9679,27200.0
2015-10-13 11:40:00,103.45,103.47,103.36,103.42,25454.0,77.9679,77.983,77.9001,77.9453,25454.0
2015-10-13 11:45:00,103.44,103.48,103.35,103.42,13345.0,77.9604,77.9905,77.8925,77.9453,13345.0
2015-10-13 11:50:00,103.41,103.42,103.31,103.42,15476.0,77.9378,77.9453,77.8624,77.9453,15476.0
2015-10-13 11:55:00,103.44,103.46,103.4,103.44,16350.0,77.9604,77.9754,77.9302,77.9604,16350.0
2015-10-13 12:00:00,103.44,103.48,103.42,103.48,24554.0,77.9604,77.9905,77.9453,77.9905,24554.0
2015-10-13 12:05:00,103.48,103.52,103.43,103.47,28317.0,77.9905,78.0207,77.9528,77.983,28317.0
2015-10-13 12:10:00,103.46,103.46,103.39,103.4,14520.0,77.9754,77.9754,77.9227,77.9302,14520.0
2015-10-13 12:15:00,103.39,103.5,103.38,103.47,31746.0,77.9227,78.0056,77.9152,77.983,31746.0
2015-10-13 12:20:00,103.48,103.57,103.47,103.53,20566.0,77.9905,78.0584,77.983,78.0282,20566.0
2015-10-13 12:25:00,103.53,103.56,103.51,103.56,35672.0,78.0282,78.0508,78.0131,78.0508,35672.0
2015-10-13 12:30:00,103.55,103.78,103.54,103.69,92838.0,78.0433,78.2166,78.0357,78.1488,92838.0
2015-10-13 12:35:00,103.7,103.7,103.53,103.63,57071.0,78.1563,78.1563,78.0282,78.1036,57071.0
2015-10-13 12:40:00,103.64,103.64,103.42,103.42,54921.0,78.1111,78.1111,77.9453,77.9453,54921.0
2015-10-13 12:45:00,103.45,103.46,103.22,103.22,33120.0,77.9679,77.9754,77.7946,77.7946,33120.0
2015-10-13 12:50:00,103.19,103.22,103.14,103.2,27338.0,77.772,77.7946,77.7343,77.7795,27338.0
2015-10-13 12:55:00,103.2,103.2,103.01,103.03,22353.0,77.7795,77.7795,77.6363,77.6514,22353.0
2015-10-13 13:00:00,103.02,103.04,102.95,102.98,22923.0,77.6438,77.6589,77.5911,77.6137,22923.0
2015-10-13 13:05:00,102.96,102.97,102.76,102.78,23388.0,77.5986,77.6061,77.4479,77.4629,23388.0
2015-10-13 13:10:00,102.77,102.81,102.75,102.77,21493.0,77.4554,77.4856,77.4403,77.4554,21493.0
2015-10-13 13:15:00,102.76,102.84,102.76,102.81,18809.0,77.4479,77.5082,77.4479,77.4856,18809.0
2015-10-13 13:20:00,102.8,102.82,102.7,102.73,20820.0,77.478,77.4931,77.4027,77.4253,20820.0
2015-10-13 13:25:00,102.73,102.77,102.67,102.67,31187.0,77.4253,77.4554,77.38,77.38,31187.0
2015-10-13 13:30:00,102.67,102.68,102.57,102.59,26842.0,77.38,77.3876,77.3047,77.3197,26842.0
2015-10-13 13:35:00,102.6,102.6,102.44,102.53,37943.0,77.3273,77.3273,77.2067,77.2745,37943.0
2015-10-13 13:40:00,102.53,102.59,102.51,102.53,22159.0,77.2745,77.3197,77.2595,77.2745,22159.0
2015-10-13 13:45:00,102.52,102.61,102.51,102.57,39631.0,77.267,77.3348,77.2595,77.3047,39631.0
2015-10-13 13:50:00,102.56,102.59,102.49,102.52,26710.0,77.2971,77.3197,77.2444,77.267,26710.0
2015-10-13 13:55:00,102.52,102.57,102.5,102.52,30916.0,77.267,77.3047,77.2519,77.267,30916.0
2015-10-13 14:00:00,102.53,102.54,102.41,102.48,25506.0,77.2745,77.2821,77.1841,77.2368,25506.0
2015-10-13 14:05:00,102.48,102.52,102.45,102.46,28678.0,77.2368,77.267,77.2142,77.2218,28678.0
2015-10-13 14:10:00,102.46,102.52,102.42,102.52,35039.0,77.2218,77.267,77.1916,77.267,35039.0
2015-10-13 14:15:00,102.51,102.54,102.46,102.53,37634.0,77.2595,77.2821,77.2218,77.2745,37634.0
2015-10-13 14:20:00,102.52,102.54,102.45,102.45,49464.0,77.267,77.2821,77.2142,77.2142,49464.0
2015-10-13 14:25:00,102.44,102.48,102.39,102.48,29456.0,77.2067,77.2368,77.169,77.2368,29456.0
2015-10-13 14:30:00,102.47,102.47,102.26,102.36,57148.0,77.2293,77.2293,77.071,77.1464,57148.0
2015-10-13 14:35:00,102.36,102.36,102.12,102.23,196835.0,77.1464,77.1464,76.9655,77.0484,196835.0
2015-10-13 14:40:00,102.24,102.26,102.06,102.2,64993.0,77.056,77.071,76.9203,77.0258,64993.0
2015-10-13 14:45:00,102.2,102.24,102.16,102.2,57858.0,77.0258,77.056,76.9957,77.0258,57858.0
2015-10-13 14:50:00,102.2,102.26,102.16,102.21,37793.0,77.0258,77.071,76.9957,77.0334,37793.0
2015-10-13 14:55:00,102.21,102.26,102.19,102.24,56024.0,77.0334,77.071,77.0183,77.056,56024.0
2015-10-13 15:00:00,102.23,102.33,102.16,102.25,74645.0,77.0484,77.1238,76.9957,77.0635,74645.0
2015-10-13 15:05:00,102.26,102.26,102.18,102.26,28243.0,77.071,77.071,77.0107,77.071,28243.0
2015-10-13 15:10:00,102.27,102.29,102.14,102.2,33241.0,77.0786,77.0936,76.9806,77.0258,33241.0
2015-10-13 15:15:00,102.19,102.19,102.01,102.03,35740.0,77.0183,77.0183,76.8826,76.8977,35740.0
2015-10-13 15:20:00,102.02,102.05,101.93,101.94,38112.0,76.8902,76.9128,76.8223,76.8299,38112.0
2015-10-13 15:25:00,101.94,102.05,101.82,102.05,73505.0,76.8299,76.9128,76.7394,76.9128,73505.0
2015-10-13 15:30:00,102.05,102.17,101.95,101.97,138722.0,76.9128,77.0032,76.8374,76.8525,138722.0
2015-10-13 15:35:00,101.97,101.97,101.83,101.85,56557.0,76.8525,76.8525,76.747,76.762,56557.0
2015-10-13 15:40:00,101.84,101.9,101.8,101.87,70976.0,76.7545,76.7997,76.7243,76.7771,70976.0
2015-10-13 15:45:00,101.88,102.12,101.86,102.06,124729.0,76.7846,76.9655,76.7696,76.9203,124729.0
2015-10-13 15:50:00,102.05,102.06,102.01,102.05,113470.0,76.9128,76.9203,76.8826,76.9128,113470.0
2015-10-13 15:55:00,102.05,102.09,101.98,102.05,215995.0,76.9128,76.9429,76.86,76.9128,215995.0
2015-10-14 09:30:00,102.2,102.21,101.85,102.08,64293.0,77.0258,77.0334,76.762,76.9354,64293.0
2015-10-14 09:35:00,102.12,102.72,102.1,102.59,48589.0,76.9655,77.4177,76.9504,77.3197,48589.0
2015-10-14 09:40:00,102.59,102.66,102.25,102.41,39103.0,77.3197,77.3725,77.0635,77.1841,39103.0
2015-10-14 09:45:00,102.4,102.42,102.08,102.09,24954.0,77.1765,77.1916,76.9354,76.9429,24954.0
2015-10-14 09:50:00,102.11,102.25,102.01,102.19,47738.0,76.958,77.0635,76.8826,77.0183,47738.0
2015-10-14 09:55:00,102.18,102.2,102.01,102.03,29342.0,77.0107,77.0258,76.8826,76.8977,29342.0
2015-10-14 10:00:00,102.05,102.12,101.96,101.99,48431.0,76.9128,76.9655,76.8449,76.8675,48431.0
2015-10-14 10:05:00,102.0,102.08,101.82,101.84,41624.0,76.8751,76.9354,76.7394,76.7545,41624.0
2015-10-14 10:10:00,101.84,102.03,101.82,101.9,30231.0,76.7545,76.8977,76.7394,76.7997,30231.0
2015-10-14 10:15:00,101.87,101.88,101.51,101.53,59828.0,76.7771,76.7846,76.5058,76.5209,59828.0
2015-10-14 10:20:00,101.52,101.52,101.32,101.36,32597.0,76.5133,76.5133,76.3626,76.3927,32597.0
2015-10-14 10:25:00,101.35,101.47,101.26,101.26,37857.0,76.3852,76.4756,76.3174,76.3174,37857.0
2015-10-14 10:30:00,101.26,101.58,101.09,101.51,32323.0,76.3174,76.5585,76.1892,76.5058,32323.0
2015-10-14 10:35:00,101.51,101.53,101.23,101.23,48998.0,76.5058,76.5209,76.2947,76.2947,48998.0
2015-10-14 10:40:00,101.24,101.27,100.93,100.97,72382.0,76.3023,76.3249,76.0686,76.0988,72382.0
2015-10-14 10:45:00,100.95,101.02,100.53,100.55,86629.0,76.0837,76.1365,75.7672,75.7822,86629.0
2015-10-14 10:50:00,100.54,100.63,100.41,100.55,97530.0,75.7747,75.8425,75.6767,75.7822,97530.0
2015-10-14 10:55:00,100.54,100.59,100.34,100.49,60162.0,75.7747,75.8124,75.624,75.737,60162.0
2015-10-14 11:00:00,100.52,100.56,100.34,100.56,67214.0,75.7596,75.7898,75.624,75.7898,67214.0
2015-10-14 11:05:00,100.56,100.69,100.49,100.66,47319.0,75.7898,75.8878,75.737,75.8652,47319.0
2015-10-14 11:10:00,100.65,100.67,100.48,100.48,48717.0,75.8576,75.8727,75.7295,75.7295,48717.0
2015-10-14 11:15:00,100.45,100.51,100.3,100.37,43093.0,75.7069,75.7521,75.5938,75.6466,43093.0
2015-10-14 11:20:00,100.37,100.65,100.37,100.62,49382.0,75.6466,75.8576,75.6466,75.835,49382.0
2015-10-14 11:25:00,100.62,100.79,100.58,100.76,49643.0,75.835,75.9631,75.8049,75.9405,49643.0
2015-10-14 11:30:00,100.73,100.75,100.62,100.65,36032.0,75.9179,75.933,75.835,75.8576,36032.0
2015-10-14 11:35:00,100.68,100.72,100.62,100.67,39713.0,75.8802,75.9104,75.835,75.8727,39713.0
2015-10-14 11:40:00,100.64,100.66,100.56,100.56,31837.0,75.8501,75.8652,75.7898,75.7898,31837.0
2015-10-14 11:45:00,100.57,100.58,100.42,100.53,40438.0,75.7973,75.8049,75.6843,75.7672,40438.0
2015-10-14 11:50:00,100.54,100.68,100.46,100.62,30234.0,75.7747,75.8802,75.7144,75.835,30234.0
2015-10-14 11:55:00,100.62,100.62,100.48,100.54,27769.0,75.835,75.835,75.7295,75.7747,27769.0
2015-10-14 12:00:00,100.55,100.7,100.55,100.63,22361.0,75.7822,75.8953,75.7822,75.8425,22361.0
2015-10-14 12:05:00,100.64,100.64,100.46,100.48,20090.0,75.8501,75.8501,75.7144,75.7295,20090.0
2015-10-14 12:10:00,100.48,100.48,100.37,100.39,30441.0,75.7295,75.7295,75.6466,75.6617,30441.0
2015-10-14 12:15:00,100.37,100.4,100.26,100.31,39741.0,75.6466,75.6692,75.5637,75.6014,39741.0
2015-10-14 12:20:00,100.31,100.45,100.25,100.43,23121.0,75.6014,75.7069,75.5561,75.6918,23121.0
2015-10-14 12:25:00,100.44,100.44,100.2,100.21,29827.0,75.6993,75.6993,75.5185,75.526,29827.0
2015-10-14 12:30:00,100.23,100.37,100.2,100.36,22621.0,75.5411,75.6466,75.5185,75.639,22621.0
2015-10-14 12:35:00,100.36,100.39,100.24,100.29,77660.0,75.639,75.6617,75.5486,75.5863,77660.0
2015-10-14 12:40:00,100.28,100.41,100.28,100.37,24999.0,75.5788,75.6767,75.5788,75.6466,24999.0
2015-10-14 12:45:00,100.37,100.51,100.36,100.47,43386.0,75.6466,75.7521,75.639,75.722,43386.0
2015-10-14 12:50:00,100.46,100.72,100.44,100.72,58414.0,75.7144,75.9104,75.6993,75.9104,58414.0
2015-10-14 12:55:00,100.75,100.85,100.67,100.69,49846.0,75.933,76.0083,75.8727,75.8878,49846.0
2015-10-14 13:00:00,100.7,100.78,100.6,100.63,22767.0,75.8953,75.9556,75.8199,75.8425,22767.0
2015-10-14 13:05:00,100.63,100.69,100.49,100.53,34134.0,75.8425,75.8878,75.737,75.7672,34134.0
2015-10-14 13:10:00,100.55,100.6,100.44,100.6,36368.0,75.7822,75.8199,75.6993,75.8199,36368.0
2015-10-14 13:15:00,100.58,100.59,100.4,100.44,38024.0,75.8049,75.8124,75.6692,75.6993,38024.0
2015-10-14 13:20:00,100.41,100.46,100.33,100.38,41098.0,75.6767,75.7144,75.6164,75.6541,41098.0
2015-10-14 13:25:00,100.36,100.36,100.27,100.31,27921.0,75.639,75.639,75.5712,75.6014,27921.0
2015-10-14 13:30:00,100.3,100.38,100.22,100.38,36215.0,75.5938,75.6541,75.5335,75.6541,36215.0
2015-10-14 13:35:00,100.39,100.43,100.33,100.39,25180.0,75.6617,75.6918,75.6164,75.6617,25180.0
2015-10-14 13:40:00,100.39,100.42,100.32,100.39,23929.0,75.6617,75.6843,75.6089,75.6617,23929.0
2015-10-14 13:45:00,100.38,100.4,100.35,100.35,39893.0,75.6541,75.6692,75.6315,75.6315,39893.0
2015-10-14 13:50:00,100.34,100.36,100.23,100.33,26640.0,75.624,75.639,75.5411,75.6164,26640.0
2015-10-14 13:55:00,100.32,100.46,100.29,100.45,43338.0,75.6089,75.7144,75.5863,75.7069,43338.0
2015-10-14 14:00:00,100.45,100.58,100.4,100.41,31943.0,75.7069,75.8049,75.6692,75.6767,31943.0
2015-10-14 14:05:00,100.41,100.41,100.13,100.21,32563.0,75.6767,75.6767,75.4657,75.526,32563.0
2015-10-14 14:10:00,100.19,100.39,100.12,100.38,22788.0,75.5109,75.6617,75.4582,75.6541,22788.0
2015-10-14 14:15:00,100.39,100.4,100.27,100.28,70054.0,75.6617,75.6692,75.5712,75.5788,70054.0
2015-10-14 14:20:00,100.26,100.4,100.24,100.36,27298.0,75.5637,75.6692,75.5486,75.639,27298.0
2015-10-14 14:25:00,100.35,100.39,100.23,100.23,35269.0,75.6315,75.6617,75.5411,75.5411,35269.0
2015-10-14 14:30:00,100.25,100.32,100.13,100.13,31470.0,75.5561,75.6089,75.4657,75.4657,31470.0
2015-10-14 14:35:00,100.13,100.18,100.07,100.15,37127.0,75.4657,75.5034,75.4205,75.4808,37127.0
2015-10-14 14:40:00,100.16,100.16,100.03,100.05,32434.0,75.4883,75.4883,75.3903,75.4054,32434.0
2015-10-14 14:45:00,100.05,100.15,100.02,100.1,94853.0,75.4054,75.4808,75.3828,75.4431,94853.0
2015-10-14 14:50:00,100.11,100.12,100.02,100.05,21565.0,75.4506,75.4582,75.3828,75.4054,21565.0
2015-10-14 14:55:00,100.04,100.09,100.01,100.09,31993.0,75.3979,75.4356,75.3753,75.4356,31993.0
2015-10-14 15:00:00,100.1,100.28,100.08,100.28,27484.0,75.4431,75.5788,75.428,75.5788,27484.0
2015-10-14 15:05:00,100.27,100.28,100.19,100.24,29036.0,75.5712,75.5788,75.5109,75.5486,29036.0
2015-10-14 15:10:00,100.23,100.33,100.19,100.23,26758.0,75.5411,75.6164,75.5109,75.5411,26758.0
2015-10-14 15:15:00,100.24,100.24,100.11,100.15,32241.0,75.5486,75.5486,75.4506,75.4808,32241.0
2015-10-14 15:20:00,100.14,100.2,100.05,100.2,35179.0,75.4732,75.5185,75.4054,75.5185,35179.0
2015-10-14 15:25:00,100.19,100.26,100.12,100.17,45044.0,75.5109,75.5637,75.4582,75.4958,45044.0
2015-10-14 15:30:00,100.19,100.38,100.19,100.33,54009.0,75.5109,75.6541,75.5109,75.6164,54009.0
2015-10-14 15:35:00,100.33,100.39,100.23,100.26,66071.0,75.6164,75.6617,75.5411,75.5637,66071.0
2015-10-14 15:40:00,100.25,100.44,100.22,100.29,66893.0,75.5561,75.6993,75.5335,75.5863,66893.0
2015-10-14 15:45:00,100.29,100.48,100.28,100.44,124869.0,75.5863,75.7295,75.5788,75.6993,124869.0
2015-10-14 15:50:00,100.43,100.44,100.29,100.33,129141.0,75.6918,75.6993,75.5863,75.6164,129141.0
2015-10-14 15:55:00,100.33,100.52,100.31,100.43,164878.0,75.6164,75.7596,75.6014,75.6918,164878.0
2015-10-15 09:30:00,100.99,101.04,100.51,100.54,137989.0,76.1139,76.1515,75.7521,75.7747,137989.0
2015-10-15 09:35:00,100.56,100.75,100.38,100.73,73727.0,75.7898,75.933,75.6541,75.9179,73727.0
2015-10-15 09:40:00,100.72,100.92,100.68,100.8,48448.0,75.9104,76.0611,75.8802,75.9707,48448.0
2015-10-15 09:45:00,100.8,100.82,100.36,100.42,96927.0,75.9707,75.9857,75.639,75.6843,96927.0
2015-10-15 09:50:00,100.42,100.43,100.27,100.27,62993.0,75.6843,75.6918,75.5712,75.5712,62993.0
2015-10-15 09:55:00,100.25,100.49,100.25,100.41,41815.0,75.5561,75.737,75.5561,75.6767,41815.0
2015-10-15 10:00:00,100.41,100.5,100.24,100.36,36151.0,75.6767,75.7446,75.5486,75.639,36151.0
2015-10-15 10:05:00,100.35,100.57,100.35,100.55,48387.0,75.6315,75.7973,75.6315,75.7822,48387.0
2015-10-15 10:10:00,100.57,100.7,100.54,100.68,77468.0,75.7973,75.8953,75.7747,75.8802,77468.0
2015-10-15 10:15:00,100.67,100.77,100.58,100.77,79727.0,75.8727,75.9481,75.8049,75.9481,79727.0
2015-10-15 10:20:00,100.77,100.78,100.61,100.74,53863.0,75.9481,75.9556,75.8275,75.9254,53863.0
2015-10-15 10:25:00,100.76,100.76,100.63,100.66,22822.0,75.9405,75.9405,75.8425,75.8652,22822.0
2015-10-15 10:30:00,100.65,100.72,100.59,100.7,27563.0,75.8576,75.9104,75.8124,75.8953,27563.0
2015-10-15 10:35:00,100.7,100.78,100.69,100.77,57517.0,75.8953,75.9556,75.8878,75.9481,57517.0
2015-10-15 10:40:00,100.78,100.93,100.74,100.78,86086.0,75.9556,76.0686,75.9254,75.9556,86086.0
2015-10-15 10:45:00,100.79,100.9,100.7,100.89,26902.0,75.9631,76.046,75.8953,76.0385,26902.0
2015-10-15 10:50:00,100.91,100.94,100.86,100.92,11841.0,76.0536,76.0762,76.0159,76.0611,11841.0
2015-10-15 10:55:00,100.92,100.97,100.83,100.87,14468.0,76.0611,76.0988,75.9933,76.0234,14468.0
2015-10-15 11:00:00,100.86,101.0,100.83,100.91,23329.0,76.0159,76.1214,75.9933,76.0536,23329.0
2015-10-15 11:05:00,100.93,100.94,100.83,100.87,19294.0,76.0686,76.0762,75.9933,76.0234,19294.0
2015-10-15 11:10:00,100.86,100.92,100.81,100.81,15582.0,76.0159,76.0611,75.9782,75.9782,15582.0
2015-10-15 11:15:00,100.8,100.86,100.8,100.83,11963.0,75.9707,76.0159,75.9707,75.9933,11963.0
2015-10-15 11:20:00,100.84,100.89,100.8,100.85,15503.0,76.0008,76.0385,75.9707,76.0083,15503.0
2015-10-15 11:25:00,100.85,101.01,100.82,100.98,32387.0,76.0083,76.1289,75.9857,76.1063,32387.0
2015-10-15 11:30:00,100.98,101.0,100.89,100.91,24687.0,76.1063,76.1214,76.0385,76.0536,24687.0
2015-10-15 11:35:00,100.92,101.0,100.86,100.92,20135.0,76.0611,76.1214,76.0159,76.0611,20135.0
2015-10-15 11:40:00,100.91,100.95,100.85,100.87,12571.0,76.0536,76.0837,76.0083,76.0234,12571.0
2015-10-15 11:45:00,100.86,101.01,100.82,100.92,37480.0,76.0159,76.1289,75.9857,76.0611,37480.0
2015-10-15 11:50:00,100.92,100.92,100.78,100.87,15225.0,76.0611,76.0611,75.9556,76.0234,15225.0
2015-10-15 11:55:00,100.86,100.87,100.69,100.69,37920.0,76.0159,76.0234,75.8878,75.8878,37920.0
2015-10-15 12:00:00,100.69,100.78,100.67,100.77,36825.0,75.8878,75.9556,75.8727,75.9481,36825.0
2015-10-15 12:05:00,100.76,100.78,100.71,100.74,23525.0,75.9405,75.9556,75.9028,75.9254,23525.0
2015-10-15 12:10:00,100.74,100.94,100.72,100.92,21038.0,75.9254,76.0762,75.9104,76.0611,21038.0
2015-10-15 12:15:00,100.94,101.0,100.91,100.95,24032.0,76.0762,76.1214,76.0536,76.0837,24032.0
2015-10-15 12:20:00,100.97,101.02,100.95,100.98,25069.0,76.0988,76.1365,76.0837,76.1063,25069.0
2015-10-15 12:25:00,100.99,101.02,100.93,100.96,16166.0,76.1139,76.1365,76.0686,76.0913,16166.0
2015-10-15 12:30:00,100.97,101.11,100.95,101.04,82248.0,76.0988,76.2043,76.0837,76.1515,82248.0
2015-10-15 12:35:00,101.05,101.22,100.99,101.2,57136.0,76.1591,76.2872,76.1139,76.2721,57136.0
2015-10-15 12:40:00,101.2,101.33,101.15,101.31,19701.0,76.2721,76.3701,76.2345,76.355,19701.0
2015-10-15 12:45:00,101.32,101.32,101.22,101.28,21967.0,76.3626,76.3626,76.2872,76.3324,21967.0
2015-10-15 12:50:00,101.26,101.27,101.19,101.25,22357.0,76.3174,76.3249,76.2646,76.3098,22357.0
2015-10-15 12:55:00,101.26,101.27,101.14,101.14,15457.0,76.3174,76.3249,76.2269,76.2269,15457.0
2015-10-15 13:00:00,101.14,101.31,101.12,101.27,17255.0,76.2269,76.355,76.2118,76.3249,17255.0
2015-10-15 13:05:00,101.28,101.46,101.27,101.35,35177.0,76.3324,76.4681,76.3249,76.3852,35177.0
2015-10-15 13:10:00,101.36,101.44,101.34,101.37,23925.0,76.3927,76.453,76.3777,76.4003,23925.0
2015-10-15 13:15:00,101.35,101.48,101.35,101.38,32866.0,76.3852,76.4832,76.3852,76.4078,32866.0
2015-10-15 13:20:00,101.38,101.48,101.34,101.46,16967.0,76.4078,76.4832,76.3777,76.4681,16967.0
2015-10-15 13:25:00,101.47,101.61,101.47,101.5,18273.0,76.4756,76.5811,76.4756,76.4982,18273.0
2015-10-15 13:30:00,101.49,101.49,101.34,101.36,49601.0,76.4907,76.4907,76.3777,76.3927,49601.0
2015-10-15 13:35:00,101.36,101.47,101.35,101.43,15252.0,76.3927,76.4756,76.3852,76.4455,15252.0
2015-10-15 13:40:00,101.41,101.45,101.39,101.44,20136.0,76.4304,76.4606,76.4153,76.453,20136.0
2015-10-15 13:45:00,101.43,101.44,101.36,101.4,11870.0,76.4455,76.453,76.3927,76.4229,11870.0
2015-10-15 13:50:00,101.4,101.46,101.39,101.43,25724.0,76.4229,76.4681,76.4153,76.4455,25724.0
2015-10-15 13:55:00,101.45,101.6,101.42,101.52,26787.0,76.4606,76.5736,76.4379,76.5133,26787.0
2015-10-15 14:00:00,101.53,101.64,101.5,101.53,18426.0,76.5209,76.6038,76.4982,76.5209,18426.0
2015-10-15 14:05:00,101.54,101.55,101.45,101.5,20530.0,76.5284,76.5359,76.4606,76.4982,20530.0
2015-10-15 14:10:00,101.51,101.63,101.47,101.6,21919.0,76.5058,76.5962,76.4756,76.5736,21919.0
2015-10-15 14:15:00,101.61,101.72,101.61,101.69,27530.0,76.5811,76.664,76.5811,76.6414,27530.0
2015-10-15 14:20:00,101.68,101.71,101.64,101.67,25126.0,76.6339,76.6565,76.6038,76.6264,25126.0
2015-10-15 14:25:00,101.68,101.69,101.6,101.69,23838.0,76.6339,76.6414,76.5736,76.6414,23838.0
2015-10-15 14:30:00,101.71,101.74,101.65,101.67,46459.0,76.6565,76.6791,76.6113,76.6264,46459.0
2015-10-15 14:35:00,101.67,101.81,101.66,101.78,29476.0,76.6264,76.7319,76.6188,76.7093,29476.0
2015-10-15 14:40:00,101.78,101.92,101.75,101.9,26406.0,76.7093,76.8148,76.6867,76.7997,26406.0
2015-10-15 14:45:00,101.91,101.95,101.81,101.88,22510.0,76.8072,76.8374,76.7319,76.7846,22510.0
2015-10-15 14:50:00,101.88,101.93,101.85,101.93,41263.0,76.7846,76.8223,76.762,76.8223,41263.0
2015-10-15 14:55:00,101.92,102.04,101.91,101.96,31692.0,76.8148,76.9052,76.8072,76.8449,31692.0
2015-10-15 15:00:00,101.96,102.15,101.94,102.11,37310.0,76.8449,76.9881,76.8299,76.958,37310.0
2015-10-15 15:05:00,102.1,102.1,101.91,101.93,33558.0,76.9504,76.9504,76.8072,76.8223,33558.0
2015-10-15 15:10:00,101.93,102.0,101.92,101.95,39140.0,76.8223,76.8751,76.8148,76.8374,39140.0
2015-10-15 15:15:00,101.96,102.1,101.95,102.08,34444.0,76.8449,76.9504,76.8374,76.9354,34444.0
2015-10-15 15:20:00,102.09,102.24,102.09,102.2,53708.0,76.9429,77.056,76.9429,77.0258,53708.0
2015-10-15 15:25:00,102.21,102.22,102.15,102.2,42837.0,77.0334,77.0409,76.9881,77.0258,42837.0
2015-10-15 15:30:00,102.2,102.26,102.18,102.23,57209.0,77.0258,77.071,77.0107,77.0484,57209.0
2015-10-15 15:35:00,102.23,102.31,102.18,102.25,69394.0,77.0484,77.1087,77.0107,77.0635,69394.0
2015-10-15 15:40:00,102.23,102.25,102.17,102.25,59598.0,77.0484,77.0635,77.0032,77.0635,59598.0
2015-10-15 15:45:00,102.25,102.37,102.23,102.35,65974.0,77.0635,77.1539,77.0484,77.1389,65974.0
2015-10-15 15:50:00,102.35,102.43,102.32,102.41,79801.0,77.1389,77.1992,77.1163,77.1841,79801.0
2015-10-15 15:55:00,102.41,102.49,102.4,102.45,191140.0,77.1841,77.2444,77.1765,77.2142,191140.0
2015-10-16 09:30:00,103.0,103.1,102.36,102.57,375047.0,77.6288,77.7041,77.1464,77.3047,375047.0
2015-10-16 09:35:00,102.49,102.6,102.29,102.59,50655.0,77.2444,77.3273,77.0936,77.3197,50655.0
2015-10-16 09:40:00,102.66,102.87,102.66,102.72,50663.0,77.3725,77.5308,77.3725,77.4177,50663.0
2015-10-16 09:45:00,102.75,102.99,102.69,102.94,82587.0,77.4403,77.6212,77.3951,77.5835,82587.0
2015-10-16 09:50:00,102.93,102.95,102.7,102.72,48293.0,77.576,77.5911,77.4027,77.4177,48293.0
2015-10-16 09:55:00,102.72,103.09,102.72,103.03,54276.0,77.4177,77.6966,77.4177,77.6514,54276.0
2015-10-16 10:00:00,103.03,103.23,102.98,103.14,95873.0,77.6514,77.8021,77.6137,77.7343,95873.0
2015-10-16 10:05:00,103.15,103.28,103.09,103.24,112159.0,77.7418,77.8398,77.6966,77.8096,112159.0
2015-10-16 10:10:00,103.23,103.3,103.21,103.24,51404.0,77.8021,77.8549,77.787,77.8096,51404.0
2015-10-16 10:15:00,103.23,103.37,103.2,103.31,52019.0,77.8021,77.9076,77.7795,77.8624,52019.0
2015-10-16 10:20:00,103.31,103.38,103.26,103.32,72737.0,77.8624,77.9152,77.8247,77.8699,72737.0
2015-10-16 10:25:00,103.33,103.34,103.17,103.18,99127.0,77.8775,77.885,77.7569,77.7644,99127.0
2015-10-16 10:30:00,103.18,103.22,103.12,103.19,29125.0,77.7644,77.7946,77.7192,77.772,29125.0
2015-10-16 10:35:00,103.2,103.22,103.1,103.19,24407.0,77.7795,77.7946,77.7041,77.772,24407.0
2015-10-16 10:40:00,103.18,103.24,103.11,103.15,29698.0,77.7644,77.8096,77.7117,77.7418,29698.0
2015-10-16 10:45:00,103.16,103.27,103.16,103.24,45962.0,77.7493,77.8322,77.7493,77.8096,45962.0
2015-10-16 10:50:00,103.24,103.44,103.19,103.43,37694.0,77.8096,77.9604,77.772,77.9528,37694.0
2015-10-16 10:55:00,103.42,103.52,103.4,103.52,28811.0,77.9453,78.0207,77.9302,78.0207,28811.0
2015-10-16 11:00:00,103.52,103.67,103.51,103.67,38232.0,78.0207,78.1337,78.0131,78.1337,38232.0
2015-10-16 11:05:00,103.65,103.76,103.63,103.74,41929.0,78.1186,78.2016,78.1036,78.1865,41929.0
2015-10-16 11:10:00,103.74,103.82,103.7,103.8,50625.0,78.1865,78.2468,78.1563,78.2317,50625.0
2015-10-16 11:15:00,103.8,103.81,103.71,103.73,35517.0,78.2317,78.2392,78.1639,78.1789,35517.0
2015-10-16 11:20:00,103.73,103.75,103.68,103.68,19533.0,78.1789,78.194,78.1413,78.1413,19533.0
2015-10-16 11:25:00,103.68,103.76,103.66,103.66,30531.0,78.1413,78.2016,78.1262,78.1262,30531.0
2015-10-16 11:30:00,103.66,103.79,103.65,103.79,33595.0,78.1262,78.2242,78.1186,78.2242,33595.0
2015-10-16 11:35:00,103.79,103.8,103.67,103.79,37016.0,78.2242,78.2317,78.1337,78.2242,37016.0
2015-10-16 11:40:00,103.8,103.8,103.53,103.55,26205.0,78.2317,78.2317,78.0282,78.0433,26205.0
2015-10-16 11:45:00,103.52,103.56,103.49,103.52,25363.0,78.0207,78.0508,77.9981,78.0207,25363.0
2015-10-16 11:50:00,103.55,103.68,103.53,103.63,60543.0,78.0433,78.1413,78.0282,78.1036,60543.0
2015-10-16 11:55:00,103.62,103.63,103.5,103.52,20234.0,78.096,78.1036,78.0056,78.0207,20234.0
2015-10-16 12:00:00,103.55,103.56,103.4,103.4,20733.0,78.0433,78.0508,77.9302,77.9302,20733.0
2015-10-16 12:05:00,103.4,103.41,103.23,103.25,19786.0,77.9302,77.9378,77.8021,77.8172,19786.0
2015-10-16 12:10:00,103.26,103.29,103.13,103.14,10950.0,77.8247,77.8473,77.7267,77.7343,10950.0
2015-10-16 12:15:00,103.13,103.18,103.09,103.18,19968.0,77.7267,77.7644,77.6966,77.7644,19968.0
2015-10-16 12:20:00,103.18,103.21,103.11,103.12,13989.0,77.7644,77.787,77.7117,77.7192,13989.0
2015-10-16 12:25:00,103.1,103.16,103.08,103.08,33019.0,77.7041,77.7493,77.6891,77.6891,33019.0
2015-10-16 12:30:00,103.08,103.11,103.06,103.07,16345.0,77.6891,77.7117,77.674,77.6815,16345.0
2015-10-16 12:35:00,103.07,103.17,103.0,103.16,36434.0,77.6815,77.7569,77.6288,77.7493,36434.0
2015-10-16 12:40:00,103.15,103.15,103.0,103.01,17689.0,77.7418,77.7418,77.6288,77.6363,17689.0
2015-10-16 12:45:00,103.01,103.06,102.96,103.01,21877.0,77.6363,77.674,77.5986,77.6363,21877.0
2015-10-16 12:50:00,103.03,103.06,103.0,103.02,11780.0,77.6514,77.674,77.6288,77.6438,11780.0
2015-10-16 12:55:00,103.03,103.07,102.95,102.95,9988.0,77.6514,77.6815,77.5911,77.5911,9988.0
2015-10-16 13:00:00,102.97,102.98,102.86,102.86,10543.0,77.6061,77.6137,77.5232,77.5232,10543.0
2015-10-16 13:05:00,102.85,102.87,102.76,102.87,26440.0,77.5157,77.5308,77.4479,77.5308,26440.0
2015-10-16 13:10:00,102.87,103.04,102.86,102.96,24374.0,77.5308,77.6589,77.5232,77.5986,24374.0
2015-10-16 13:15:00,102.95,103.01,102.92,103.0,16215.0,77.5911,77.6363,77.5685,77.6288,16215.0
2015-10-16 13:20:00,102.99,103.02,102.96,102.99,18197.0,77.6212,77.6438,77.5986,77.6212,18197.0
2015-10-16 13:25:00,102.99,102.99,102.87,102.87,16997.0,77.6212,77.6212,77.5308,77.5308,16997.0
2015-10-16 13:30:00,102.87,102.9,102.83,102.9,17858.0,77.5308,77.5534,77.5006,77.5534,17858.0
2015-10-16 13:35:00,102.9,102.95,102.87,102.94,16368.0,77.5534,77.5911,77.5308,77.5835,16368.0
2015-10-16 13:40:00,102.94,102.96,102.88,102.88,11705.0,77.5835,77.5986,77.5383,77.5383,11705.0
2015-10-16 13:45:00,102.88,102.9,102.8,102.81,28509.0,77.5383,77.5534,77.478,77.4856,28509.0
2015-10-16 13:50:00,102.81,102.91,102.8,102.91,16509.0,77.4856,77.5609,77.478,77.5609,16509.0
2015-10-16 13:55:00,102.91,102.92,102.79,102.81,18692.0,77.5609,77.5685,77.4705,77.4856,18692.0
2015-10-16 14:00:00,102.82,102.85,102.68,102.76,22688.0,77.4931,77.5157,77.3876,77.4479,22688.0
2015-10-16 14:05:00,102.75,102.84,102.73,102.76,38168.0,77.4403,77.5082,77.4253,77.4479,38168.0
2015-10-16 14:10:00,102.76,102.9,102.73,102.88,37705.0,77.4479,77.5534,77.4253,77.5383,37705.0
2015-10-16 14:15:00,102.89,103.03,102.88,103.02,14367.0,77.5459,77.6514,77.5383,77.6438,14367.0
2015-10-16 14:20:00,103.01,103.01,102.9,102.93,17037.0,77.6363,77.6363,77.5534,77.576,17037.0
2015-10-16 14:25:00,102.96,103.03,102.93,102.96,15588.0,77.5986,77.6514,77.576,77.5986,15588.0
2015-10-16 14:30:00,102.96,102.99,102.92,102.96,23675.0,77.5986,77.6212,77.5685,77.5986,23675.0
2015-10-16 14:35:00,102.98,103.08,102.98,103.07,18161.0,77.6137,77.6891,77.6137,77.6815,18161.0
2015-10-16 14:40:00,103.08,103.25,103.08,103.23,45600.0,77.6891,77.8172,77.6891,77.8021,45600.0
2015-10-16 14:45:00,103.25,103.25,103.15,103.16,28025.0,77.8172,77.8172,77.7418,77.7493,28025.0
2015-10-16 14:50:00,103.17,103.22,103.12,103.13,18790.0,77.7569,77.7946,77.7192,77.7267,18790.0
2015-10-16 14:55:00,103.13,103.18,103.09,103.15,16641.0,77.7267,77.7644,77.6966,77.7418,16641.0
2015-10-16 15:00:00,103.14,103.24,103.14,103.23,39252.0,77.7343,77.8096,77.7343,77.8021,39252.0
2015-10-16 15:05:00,103.23,103.25,103.08,103.18,46764.0,77.8021,77.8172,77.6891,77.7644,46764.0
2015-10-16 15:10:00,103.17,103.25,103.13,103.18,21762.0,77.7569,77.8172,77.7267,77.7644,21762.0
2015-10-16 15:15:00,103.19,103.28,103.15,103.24,23138.0,77.772,77.8398,77.7418,77.8096,23138.0
2015-10-16 15:20:00,103.24,103.31,103.19,103.25,33700.0,77.8096,77.8624,77.772,77.8172,33700.0
2015-10-16 15:25:00,103.25,103.28,103.14,103.22,31932.0,77.8172,77.8398,77.7343,77.7946,31932.0
2015-10-16 15:30:00,103.23,103.38,103.23,103.35,43959.0,77.8021,77.9152,77.8021,77.8925,43959.0
2015-10-16 15:35:00,103.34,103.5,103.32,103.49,62670.0,77.885,78.0056,77.8699,77.9981,62670.0
2015-10-16 15:40:00,103.48,103.48,103.31,103.35,43109.0,77.9905,77.9905,77.8624,77.8925,43109.0
2015-10-16 15:45:00,103.35,103.37,103.15,103.19,60980.0,77.8925,77.9076,77.7418,77.772,60980.0
2015-10-16 15:50:00,103.2,103.26,103.18,103.25,63409.0,77.7795,77.8247,77.7644,77.8172,63409.0
2015-10-16 15:55:00,103.25,103.45,103.25,103.37,192921.0,77.8172,77.9679,77.8172,77.9076,192921.0
2015-10-19 09:30:00,102.88,102.89,102.5,102.68,120578.0,77.5383,77.5459,77.2519,77.3876,120578.0
2015-10-19 09:35:00,102.67,102.95,102.64,102.9,38853.0,77.38,77.5911,77.3574,77.5534,38853.0
2015-10-19 09:40:00,102.89,103.17,102.86,103.17,32925.0,77.5459,77.7569,77.5232,77.7569,32925.0
2015-10-19 09:45:00,103.17,103.21,102.9,102.91,61495.0,77.7569,77.787,77.5534,77.5609,61495.0
2015-10-19 09:50:00,102.92,103.06,102.91,102.92,21075.0,77.5685,77.674,77.5609,77.5685,21075.0
2015-10-19 09:55:00,102.92,103.02,102.88,102.9,41146.0,77.5685,77.6438,77.5383,77.5534,41146.0
2015-10-19 10:00:00,102.9,103.0,102.89,102.95,18834.0,77.5534,77.6288,77.5459,77.5911,18834.0
2015-10-19 10:05:00,102.95,103.04,102.88,103.03,22387.0,77.5911,77.6589,77.5383,77.6514,22387.0
2015-10-19 10:10:00,103.0,103.06,102.94,103.0,21721.0,77.6288,77.674,77.5835,77.6288,21721.0
2015-10-19 10:15:00,103.01,103.14,102.96,103.12,22097.0,77.6363,77.7343,77.5986,77.7192,22097.0
2015-10-19 10:20:00,103.15,103.21,102.99,102.99,27287.0,77.7418,77.787,77.6212,77.6212,27287.0
2015-10-19 10:25:00,102.98,103.11,102.98,103.05,29051.0,77.6137,77.7117,77.6137,77.6664,29051.0
2015-10-19 10:30:00,103.07,103.07,102.92,103.0,23405.0,77.6815,77.6815,77.5685,77.6288,23405.0
2015-10-19 10:35:00,103.01,103.15,102.99,103.12,21874.0,77.6363,77.7418,77.6212,77.7192,21874.0
2015-10-19 10:40:00,103.13,103.29,103.11,103.28,20105.0,77.7267,77.8473,77.7117,77.8398,20105.0
2015-10-19 10:45:00,103.27,103.29,103.2,103.2,20668.0,77.8322,77.8473,77.7795,77.7795,20668.0
2015-10-19 10:50:00,103.2,103.21,103.1,103.16,20291.0,77.7795,77.787,77.7041,77.7493,20291.0
2015-10-19 10:55:00,103.18,103.25,103.17,103.23,24141.0,77.7644,77.8172,77.7569,77.8021,24141.0
2015-10-19 11:00:00,103.24,103.27,103.13,103.13,19095.0,77.8096,77.8322,77.7267,77.7267,19095.0
2015-10-19 11:05:00,103.12,103.15,103.05,103.11,25993.0,77.7192,77.7418,77.6664,77.7117,25993.0
2015-10-19 11:10:00,103.12,103.17,103.07,103.17,15073.0,77.7192,77.7569,77.6815,77.7569,15073.0
2015-10-19 11:15:00,103.16,103.2,103.13,103.18,20171.0,77.7493,77.7795,77.7267,77.7644,20171.0
2015-10-19 11:20:00,103.17,103.27,103.16,103.18,15611.0,77.7569,77.8322,77.7493,77.7644,15611.0
2015-10-19 11:25:00,103.19,103.2,103.1,103.12,21382.0,77.772,77.7795,77.7041,77.7192,21382.0
2015-10-19 11:30:00,103.11,103.27,103.11,103.22,25108.0,77.7117,77.8322,77.7117,77.7946,25108.0
2015-10-19 11:35:00,103.22,103.31,103.21,103.3,16991.0,77.7946,77.8624,77.787,77.8549,16991.0
2015-10-19 11:40:00,103.3,103.31,103.21,103.22,11780.0,77.8549,77.8624,77.787,77.7946,11780.0
2015-10-19 11:45:00,103.23,103.33,103.23,103.31,18234.0,77.8021,77.8775,77.8021,77.8624,18234.0
2015-10-19 11:50:00,103.32,103.43,103.31,103.38,25248.0,77.8699,77.9528,77.8624,77.9152,25248.0
2015-10-19 11:55:00,103.35,103.36,103.22,103.24,21664.0,77.8925,77.9001,77.7946,77.8096,21664.0
2015-10-19 12:00:00,103.25,103.36,103.25,103.25,22301.0,77.8172,77.9001,77.8172,77.8172,22301.0
2015-10-19 12:05:00,103.25,103.26,103.17,103.19,14809.0,77.8172,77.8247,77.7569,77.772,14809.0
2015-10-19 12:10:00,103.18,103.27,103.18,103.24,15789.0,77.7644,77.8322,77.7644,77.8096,15789.0
2015-10-19 12:15:00,103.23,103.3,103.16,103.19,17715.0,77.8021,77.8549,77.7493,77.772,17715.0
2015-10-19 12:20:00,103.19,103.19,103.02,103.08,14864.0,77.772,77.772,77.6438,77.6891,14864.0
2015-10-19 12:25:00,103.08,103.14,103.05,103.11,17181.0,77.6891,77.7343,77.6664,77.7117,17181.0
2015-10-19 12:30:00,103.1,103.1,102.99,103.05,20716.0,77.7041,77.7041,77.6212,77.6664,20716.0
2015-10-19 12:35:00,103.05,103.14,103.04,103.11,23446.0,77.6664,77.7343,77.6589,77.7117,23446.0
2015-10-19 12:40:00,103.12,103.24,103.11,103.23,16833.0,77.7192,77.8096,77.7117,77.8021,16833.0
2015-10-19 12:45:00,103.25,103.28,103.18,103.18,24402.0,77.8172,77.8398,77.7644,77.7644,24402.0
2015-10-19 12:50:00,103.19,103.19,103.09,103.15,16471.0,77.772,77.772,77.6966,77.7418,16471.0
2015-10-19 12:55:00,103.16,103.29,103.15,103.28,21902.0,77.7493,77.8473,77.7418,77.8398,21902.0
2015-10-19 13:00:00,103.28,103.29,103.22,103.26,32160.0,77.8398,77.8473,77.7946,77.8247,32160.0
2015-10-19 13:05:00,103.25,103.25,103.09,103.09,19638.0,77.8172,77.8172,77.6966,77.6966,19638.0
2015-10-19 13:10:00,103.11,103.16,103.02,103.03,20596.0,77.7117,77.7493,77.6438,77.6514,20596.0
2015-10-19 13:15:00,103.04,103.04,102.97,102.97,22575.0,77.6589,77.6589,77.6061,77.6061,22575.0
2015-10-19 13:20:00,102.97,103.01,102.87,102.91,27268.0,77.6061,77.6363,77.5308,77.5609,27268.0
2015-10-19 13:25:00,102.92,102.93,102.84,102.88,28484.0,77.5685,77.576,77.5082,77.5383,28484.0
2015-10-19 13:30:00,102.89,102.93,102.82,102.83,31502.0,77.5459,77.576,77.4931,77.5006,31502.0
2015-10-19 13:35:00,102.82,102.87,102.78,102.84,17069.0,77.4931,77.5308,77.4629,77.5082,17069.0
2015-10-19 13:40:00,102.84,102.94,102.83,102.83,19458.0,77.5082,77.5835,77.5006,77.5006,19458.0
2015-10-19 13:45:00,102.85,102.91,102.82,102.87,20092.0,77.5157,77.5609,77.4931,77.5308,20092.0
2015-10-19 13:50:00,102.87,102.97,102.83,102.95,21066.0,77.5308,77.6061,77.5006,77.5911,21066.0
2015-10-19 13:55:00,102.94,102.99,102.88,102.98,17529.0,77.5835,77.6212,77.5383,77.6137,17529.0
2015-10-19 14:00:00,102.99,103.03,102.93,103.0,32845.0,77.6212,77.6514,77.576,77.6288,32845.0
2015-10-19 14:05:00,103.0,103.07,102.93,103.01,24727.0,77.6288,77.6815,77.576,77.6363,24727.0
2015-10-19 14:10:00,103.02,103.07,102.97,103.05,22862.0,77.6438,77.6815,77.6061,77.6664,22862.0
2015-10-19 14:15:00,103.06,103.07,102.93,103.03,22948.0,77.674,77.6815,77.576,77.6514,22948.0
2015-10-19 14:20:00,103.03,103.09,103.0,103.01,21321.0,77.6514,77.6966,77.6288,77.6363,21321.0
2015-10-19 14:25:00,103.0,103.01,102.93,102.95,20300.0,77.6288,77.6363,77.576,77.5911,20300.0
2015-10-19 14:30:00,102.95,103.02,102.93,103.01,28728.0,77.5911,77.6438,77.576,77.6363,28728.0
2015-10-19 14:35:00,103.02,103.15,103.01,103.1,26729.0,77.6438,77.7418,77.6363,77.7041,26729.0
2015-10-19 14:40:00,103.11,103.14,103.06,103.09,25925.0,77.7117,77.7343,77.674,77.6966,25925.0
2015-10-19 14:45:00,103.08,103.15,103.05,103.09,29254.0,77.6891,77.7418,77.6664,77.6966,29254.0
2015-10-19 14:50:00,103.08,103.2,103.07,103.17,22622.0,77.6891,77.7795,77.6815,77.7569,22622.0
2015-10-19 14:55:00,103.17,103.26,103.16,103.24,22820.0,77.7569,77.8247,77.7493,77.8096,22820.0
2015-10-19 15:00:00,103.22,103.31,103.17,103.26,42289.0,77.7946,77.8624,77.7569,77.8247,42289.0
2015-10-19 15:05:00,103.27,103.29,103.21,103.26,28133.0,77.8322,77.8473,77.787,77.8247,28133.0
2015-10-19 15:10:00,103.25,103.3,103.22,103.25,31554.0,77.8172,77.8549,77.7946,77.8172,31554.0
2015-10-19 15:15:00,103.26,103.29,103.22,103.24,26671.0,77.8247,77.8473,77.7946,77.8096,26671.0
2015-10-19 15:20:00,103.23,103.35,103.22,103.3,45205.0,77.8021,77.8925,77.7946,77.8549,45205.0
2015-10-19 15:25:00,103.31,103.33,103.22,103.25,52514.0,77.8624,77.8775,77.7946,77.8172,52514.0
2015-10-19 15:30:00,103.26,103.37,103.23,103.24,69419.0,77.8247,77.9076,77.8021,77.8096,69419.0
2015-10-19 15:35:00,103.23,103.35,103.22,103.31,48666.0,77.8021,77.8925,77.7946,77.8624,48666.0
2015-10-19 15:40:00,103.31,103.32,103.23,103.3,48833.0,77.8624,77.8699,77.8021,77.8549,48833.0
2015-10-19 15:45:00,103.29,103.33,103.25,103.25,58031.0,77.8473,77.8775,77.8172,77.8172,58031.0
2015-10-19 15:50:00,103.26,103.4,103.25,103.4,123550.0,77.8247,77.9302,77.8172,77.9302,123550.0
2015-10-19 15:55:00,103.4,103.59,103.36,103.54,322891.0,77.9302,78.0734,77.9001,78.0357,322891.0
2015-10-20 09:30:00,103.33,103.78,103.2,103.26,102491.0,78.1406,78.4809,78.0423,78.0876,102491.0
2015-10-20 09:35:00,103.26,103.54,103.17,103.51,42209.0,78.0876,78.2994,78.0196,78.2767,42209.0
2015-10-20 09:40:00,103.51,103.79,103.44,103.63,53041.0,78.2767,78.4884,78.2238,78.3674,53041.0
2015-10-20 09:45:00,103.66,103.83,103.64,103.78,73462.0,78.3901,78.5187,78.375,78.4809,73462.0
2015-10-20 09:50:00,103.8,103.84,103.6,103.82,39704.0,78.496,78.5262,78.3447,78.5111,39704.0
2015-10-20 09:55:00,103.81,103.86,103.69,103.71,38668.0,78.5036,78.5414,78.4128,78.4279,38668.0
2015-10-20 10:00:00,103.72,103.77,103.62,103.74,55509.0,78.4355,78.4733,78.3599,78.4506,55509.0
2015-10-20 10:05:00,103.75,103.88,103.67,103.86,51141.0,78.4582,78.5565,78.3977,78.5414,51141.0
2015-10-20 10:10:00,103.87,103.91,103.78,103.84,41395.0,78.5489,78.5792,78.4809,78.5262,41395.0
2015-10-20 10:15:00,103.85,103.93,103.8,103.88,38366.0,78.5338,78.5943,78.496,78.5565,38366.0
2015-10-20 10:20:00,103.91,104.03,103.87,104.02,59416.0,78.5792,78.6699,78.5489,78.6624,59416.0
2015-10-20 10:25:00,104.04,104.04,103.86,103.96,53669.0,78.6775,78.6775,78.5414,78.617,53669.0
2015-10-20 10:30:00,103.97,103.97,103.78,103.83,57213.0,78.6246,78.6246,78.4809,78.5187,57213.0
2015-10-20 10:35:00,103.83,104.0,103.83,104.0,38377.0,78.5187,78.6472,78.5187,78.6472,38377.0
2015-10-20 10:40:00,103.98,104.23,103.97,104.11,72730.0,78.6321,78.8212,78.6246,78.7304,72730.0
2015-10-20 10:45:00,104.13,104.31,104.06,104.28,49702.0,78.7455,78.8817,78.6926,78.859,49702.0
2015-10-20 10:50:00,104.3,104.4,104.17,104.17,55597.0,78.8741,78.9497,78.7758,78.7758,55597.0
2015-10-20 10:55:00,104.17,104.32,104.12,104.2,63242.0,78.7758,78.8892,78.738,78.7985,63242.0
2015-10-20 11:00:00,104.21,104.22,104.02,104.16,51979.0,78.806,78.8136,78.6624,78.7682,51979.0
2015-10-20 11:05:00,104.15,104.2,104.1,104.11,53280.0,78.7607,78.7985,78.7229,78.7304,53280.0
2015-10-20 11:10:00,104.11,104.14,103.93,104.11,37584.0,78.7304,78.7531,78.5943,78.7304,37584.0
2015-10-20 11:15:00,104.08,104.1,103.95,103.95,29422.0,78.7077,78.7229,78.6094,78.6094,29422.0
2015-10-20 11:20:00,103.96,104.2,103.96,104.16,20802.0,78.617,78.7985,78.617,78.7682,20802.0
2015-10-20 11:25:00,104.17,104.22,104.13,104.22,37431.0,78.7758,78.8136,78.7455,78.8136,37431.0
2015-10-20 11:30:00,104.23,104.25,104.03,104.03,40393.0,78.8212,78.8363,78.6699,78.6699,40393.0
2015-10-20 11:35:00,104.02,104.08,103.99,104.06,36091.0,78.6624,78.7077,78.6397,78.6926,36091.0
2015-10-20 11:40:00,104.05,104.11,103.98,103.98,44916.0,78.685,78.7304,78.6321,78.6321,44916.0
2015-10-20 11:45:00,103.97,104.01,103.93,103.99,22354.0,78.6246,78.6548,78.5943,78.6397,22354.0
2015-10-20 11:50:00,103.99,104.04,103.89,103.9,31833.0,78.6397,78.6775,78.5641,78.5716,31833.0
2015-10-20 11:55:00,103.9,103.98,103.81,103.92,25952.0,78.5716,78.6321,78.5036,78.5867,25952.0
2015-10-20 12:00:00,103.92,103.96,103.85,103.9,32408.0,78.5867,78.617,78.5338,78.5716,32408.0
2015-10-20 12:05:00,103.9,103.96,103.87,103.93,22676.0,78.5716,78.617,78.5489,78.5943,22676.0
2015-10-20 12:10:00,103.94,103.99,103.93,103.94,18853.0,78.6019,78.6397,78.5943,78.6019,18853.0
2015-10-20 12:15:00,103.93,104.02,103.83,103.83,31288.0,78.5943,78.6624,78.5187,78.5187,31288.0
2015-10-20 12:20:00,103.83,103.92,103.83,103.87,20060.0,78.5187,78.5867,78.5187,78.5489,20060.0
2015-10-20 12:25:00,103.87,104.01,103.87,103.97,36730.0,78.5489,78.6548,78.5489,78.6246,36730.0
2015-10-20 12:30:00,103.97,103.99,103.92,103.96,18277.0,78.6246,78.6397,78.5867,78.617,18277.0
2015-10-20 12:35:00,103.96,103.98,103.9,103.93,150928.0,78.617,78.6321,78.5716,78.5943,150928.0
2015-10-20 12:40:00,103.93,103.93,103.79,103.85,30873.0,78.5943,78.5943,78.4884,78.5338,30873.0
2015-10-20 12:45:00,103.86,103.92,103.78,103.78,25704.0,78.5414,78.5867,78.4809,78.4809,25704.0
2015-10-20 12:50:00,103.79,103.79,103.65,103.68,70924.0,78.4884,78.4884,78.3826,78.4052,70924.0
2015-10-20 12:55:00,103.69,103.74,103.62,103.71,64385.0,78.4128,78.4506,78.3599,78.4279,64385.0
2015-10-20 13:00:00,103.7,103.71,103.56,103.61,87043.0,78.4204,78.4279,78.3145,78.3523,87043.0
2015-10-20 13:05:00,103.6,103.66,103.46,103.5,62829.0,78.3447,78.3901,78.2389,78.2691,62829.0
2015-10-20 13:10:00,103.51,103.63,103.51,103.62,47729.0,78.2767,78.3674,78.2767,78.3599,47729.0
2015-10-20 13:15:00,103.63,103.7,103.58,103.58,26777.0,78.3674,78.4204,78.3296,78.3296,26777.0
2015-10-20 13:20:00,103.58,103.63,103.54,103.55,30802.0,78.3296,78.3674,78.2994,78.3069,30802.0
2015-10-20 13:25:00,103.55,103.59,103.48,103.52,28994.0,78.3069,78.3372,78.254,78.2843,28994.0
2015-10-20 13:30:00,103.53,103.53,103.38,103.44,56171.0,78.2918,78.2918,78.1784,78.2238,56171.0
2015-10-20 13:35:00,103.44,103.44,103.35,103.39,35099.0,78.2238,78.2238,78.1557,78.1859,35099.0
2015-10-20 13:40:00,103.38,103.42,103.31,103.32,89821.0,78.1784,78.2086,78.1254,78.133,89821.0
2015-10-20 13:45:00,103.32,103.35,103.22,103.25,38974.0,78.133,78.1557,78.0574,78.0801,38974.0
2015-10-20 13:50:00,103.25,103.33,103.16,103.33,42473.0,78.0801,78.1406,78.012,78.1406,42473.0
2015-10-20 13:55:00,103.33,103.37,103.27,103.28,31028.0,78.1406,78.1708,78.0952,78.1028,31028.0
2015-10-20 14:00:00,103.27,103.32,103.18,103.26,30551.0,78.0952,78.133,78.0271,78.0876,30551.0
2015-10-20 14:05:00,103.25,103.3,103.17,103.25,26480.0,78.0801,78.1179,78.0196,78.0801,26480.0
2015-10-20 14:10:00,103.26,103.43,103.25,103.4,34640.0,78.0876,78.2162,78.0801,78.1935,34640.0
2015-10-20 14:15:00,103.4,103.52,103.34,103.5,31865.0,78.1935,78.2843,78.1481,78.2691,31865.0
2015-10-20 14:20:00,103.51,103.53,103.45,103.5,29147.0,78.2767,78.2918,78.2313,78.2691,29147.0
2015-10-20 14:25:00,103.49,103.53,103.44,103.51,74066.0,78.2616,78.2918,78.2238,78.2767,74066.0
2015-10-20 14:30:00,103.53,103.59,103.48,103.5,24714.0,78.2918,78.3372,78.254,78.2691,24714.0
2015-10-20 14:35:00,103.5,103.55,103.46,103.55,30526.0,78.2691,78.3069,78.2389,78.3069,30526.0
2015-10-20 14:40:00,103.54,103.58,103.44,103.45,54267.0,78.2994,78.3296,78.2238,78.2313,54267.0
2015-10-20 14:45:00,103.46,103.53,103.42,103.46,60207.0,78.2389,78.2918,78.2086,78.2389,60207.0
2015-10-20 14:50:00,103.45,103.59,103.43,103.59,61801.0,78.2313,78.3372,78.2162,78.3372,61801.0
2015-10-20 14:55:00,103.6,103.72,103.59,103.71,33340.0,78.3447,78.4355,78.3372,78.4279,33340.0
2015-10-20 15:00:00,103.72,103.75,103.58,103.64,38572.0,78.4355,78.4582,78.3296,78.375,38572.0
2015-10-20 15:05:00,103.65,103.68,103.57,103.6,32258.0,78.3826,78.4052,78.3221,78.3447,32258.0
2015-10-20 15:10:00,103.61,103.65,103.53,103.57,64659.0,78.3523,78.3826,78.2918,78.3221,64659.0
2015-10-20 15:15:00,103.56,103.6,103.45,103.46,37307.0,78.3145,78.3447,78.2313,78.2389,37307.0
2015-10-20 15:20:00,103.47,103.57,103.47,103.57,51226.0,78.2464,78.3221,78.2464,78.3221,51226.0
2015-10-20 15:25:00,103.58,103.63,103.46,103.48,50115.0,78.3296,78.3674,78.2389,78.254,50115.0
2015-10-20 15:30:00,103.48,103.52,103.46,103.52,44434.0,78.254,78.2843,78.2389,78.2843,44434.0
2015-10-20 15:35:00,103.52,103.6,103.51,103.59,76043.0,78.2843,78.3447,78.2767,78.3372,76043.0
2015-10-20 15:40:00,103.59,103.65,103.53,103.6,41618.0,78.3372,78.3826,78.2918,78.3447,41618.0
2015-10-20 15:45:00,103.6,103.61,103.48,103.53,62168.0,78.3447,78.3523,78.254,78.2918,62168.0
2015-10-20 15:50:00,103.53,103.61,103.48,103.6,65682.0,78.2918,78.3523,78.254,78.3447,65682.0
2015-10-20 15:55:00,103.61,103.7,103.58,103.65,130150.0,78.3523,78.4204,78.3296,78.3826,130150.0
2015-10-21 09:30:00,103.97,104.07,103.61,103.93,75060.0,78.6246,78.7002,78.3523,78.5943,75060.0
2015-10-21 09:35:00,103.94,104.04,103.7,103.9,64267.0,78.6019,78.6775,78.4204,78.5716,64267.0
2015-10-21 09:40:00,103.9,104.14,103.88,104.06,47617.0,78.5716,78.7531,78.5565,78.6926,47617.0
2015-10-21 09:45:00,104.05,104.18,103.92,103.93,49580.0,78.685,78.7834,78.5867,78.5943,49580.0
2015-10-21 09:50:00,103.96,104.13,103.95,104.04,30826.0,78.617,78.7455,78.6094,78.6775,30826.0
2015-10-21 09:55:00,104.04,104.25,103.98,104.24,31917.0,78.6775,78.8363,78.6321,78.8287,31917.0
2015-10-21 10:00:00,104.23,104.24,103.89,103.9,64924.0,78.8212,78.8287,78.5641,78.5716,64924.0
2015-10-21 10:05:00,103.89,104.0,103.82,104.0,28354.0,78.5641,78.6472,78.5111,78.6472,28354.0
2015-10-21 10:10:00,104.01,104.12,103.89,104.06,43685.0,78.6548,78.738,78.5641,78.6926,43685.0
2015-10-21 10:15:00,104.05,104.16,104.0,104.03,26671.0,78.685,78.7682,78.6472,78.6699,26671.0
2015-10-21 10:20:00,104.02,104.04,103.83,103.85,35209.0,78.6624,78.6775,78.5187,78.5338,35209.0
2015-10-21 10:25:00,103.85,103.89,103.63,103.64,57297.0,78.5338,78.5641,78.3674,78.375,57297.0
2015-10-21 10:30:00,103.64,103.68,103.52,103.55,58157.0,78.375,78.4052,78.2843,78.3069,58157.0
2015-10-21 10:35:00,103.55,103.72,103.55,103.67,41252.0,78.3069,78.4355,78.3069,78.3977,41252.0
2015-10-21 10:40:00,103.68,103.9,103.67,103.85,38526.0,78.4052,78.5716,78.3977,78.5338,38526.0
2015-10-21 10:45:00,103.88,104.06,103.86,103.93,27556.0,78.5565,78.6926,78.5414,78.5943,27556.0
2015-10-21 10:50:00,103.93,103.97,103.81,103.9,24989.0,78.5943,78.6246,78.5036,78.5716,24989.0
2015-10-21 10:55:00,103.92,104.1,103.91,104.05,27474.0,78.5867,78.7229,78.5792,78.685,27474.0
2015-10-21 11:00:00,104.06,104.08,103.94,103.94,20469.0,78.6926,78.7077,78.6019,78.6019,20469.0
2015-10-21 11:05:00,103.93,103.95,103.72,103.72,28450.0,78.5943,78.6094,78.4355,78.4355,28450.0
2015-10-21 11:10:00,103.74,103.78,103.68,103.74,31767.0,78.4506,78.4809,78.4052,78.4506,31767.0
2015-10-21 11:15:00,103.74,103.89,103.71,103.86,26041.0,78.4506,78.5641,78.4279,78.5414,26041.0
2015-10-21 11:20:00,103.85,104.03,103.79,104.03,22034.0,78.5338,78.6699,78.4884,78.6699,22034.0
2015-10-21 11:25:00,104.02,104.15,104.02,104.07,20941.0,78.6624,78.7607,78.6624,78.7002,20941.0
2015-10-21 11:30:00,104.08,104.18,103.94,104.18,37056.0,78.7077,78.7834,78.6019,78.7834,37056.0
2015-10-21 11:35:00,104.19,104.35,104.15,104.29,36127.0,78.7909,78.9119,78.7607,78.8665,36127.0
2015-10-21 11:40:00,104.31,104.36,104.21,104.28,21549.0,78.8817,78.9195,78.806,78.859,21549.0
2015-10-21 11:45:00,104.28,104.3,104.22,104.27,41332.0,78.859,78.8741,78.8136,78.8514,41332.0
2015-10-21 11:50:00,104.26,104.36,104.25,104.3,22072.0,78.8439,78.9195,78.8363,78.8741,22072.0
2015-10-21 11:55:00,104.3,104.39,104.3,104.38,19968.0,78.8741,78.9422,78.8741,78.9346,19968.0
2015-10-21 12:00:00,104.37,104.4,104.23,104.24,29697.0,78.927,78.9497,78.8212,78.8287,29697.0
2015-10-21 12:05:00,104.24,104.35,104.22,104.31,24925.0,78.8287,78.9119,78.8136,78.8817,24925.0
2015-10-21 12:10:00,104.31,104.38,104.27,104.34,28264.0,78.8817,78.9346,78.8514,78.9044,28264.0
2015-10-21 12:15:00,104.34,104.36,104.31,104.34,29265.0,78.9044,78.9195,78.8817,78.9044,29265.0
2015-10-21 12:20:00,104.34,104.57,104.34,104.56,50427.0,78.9044,79.0783,78.9044,79.0707,50427.0
2015-10-21 12:25:00,104.57,104.57,104.4,104.45,22455.0,79.0783,79.0783,78.9497,78.9875,22455.0
2015-10-21 12:30:00,104.43,104.48,104.38,104.46,19548.0,78.9724,79.0102,78.9346,78.9951,19548.0
2015-10-21 12:35:00,104.47,104.53,104.42,104.48,19303.0,79.0027,79.048,78.9649,79.0102,19303.0
2015-10-21 12:40:00,104.48,104.53,104.38,104.41,16200.0,79.0102,79.048,78.9346,78.9573,16200.0
2015-10-21 12:45:00,104.41,104.43,104.34,104.41,30823.0,78.9573,78.9724,78.9044,78.9573,30823.0
2015-10-21 12:50:00,104.41,104.41,104.25,104.34,28670.0,78.9573,78.9573,78.8363,78.9044,28670.0
2015-10-21 12:55:00,104.35,104.41,104.17,104.18,28938.0,78.9119,78.9573,78.7758,78.7834,28938.0
2015-10-21 13:00:00,104.18,104.18,104.0,104.02,27524.0,78.7834,78.7834,78.6472,78.6624,27524.0
2015-10-21 13:05:00,104.04,104.04,103.89,103.96,31128.0,78.6775,78.6775,78.5641,78.617,31128.0
2015-10-21 13:10:00,103.96,103.98,103.9,103.92,27147.0,78.617,78.6321,78.5716,78.5867,27147.0
2015-10-21 13:15:00,103.91,103.91,103.61,103.61,30438.0,78.5792,78.5792,78.3523,78.3523,30438.0
2015-10-21 13:20:00,103.61,103.7,103.55,103.64,30325.0,78.3523,78.4204,78.3069,78.375,30325.0
2015-10-21 13:25:00,103.64,103.8,103.51,103.55,50490.0,78.375,78.496,78.2767,78.3069,50490.0
2015-10-21 13:30:00,103.55,103.61,103.46,103.51,47230.0,78.3069,78.3523,78.2389,78.2767,47230.0
2015-10-21 13:35:00,103.53,103.54,103.38,103.43,45585.0,78.2918,78.2994,78.1784,78.2162,45585.0
2015-10-21 13:40:00,103.43,103.51,103.36,103.37,53280.0,78.2162,78.2767,78.1633,78.1708,53280.0
2015-10-21 13:45:00,103.36,103.38,103.08,103.11,95699.0,78.1633,78.1784,77.9515,77.9742,95699.0
2015-10-21 13:50:00,103.1,103.13,103.07,103.08,45313.0,77.9666,77.9893,77.944,77.9515,45313.0
2015-10-21 13:55:00,103.08,103.11,102.95,103.02,65307.0,77.9515,77.9742,77.8532,77.9061,65307.0
2015-10-21 14:00:00,103.01,103.06,102.89,102.98,38285.0,77.8986,77.9364,77.8078,77.8759,38285.0
2015-10-21 14:05:00,102.98,103.13,102.95,103.12,51027.0,77.8759,77.9893,77.8532,77.9818,51027.0
2015-10-21 14:10:00,103.11,103.27,103.08,103.27,26889.0,77.9742,78.0952,77.9515,78.0952,26889.0
2015-10-21 14:15:00,103.26,103.32,103.22,103.25,28641.0,78.0876,78.133,78.0574,78.0801,28641.0
2015-10-21 14:20:00,103.25,103.28,103.21,103.25,24629.0,78.0801,78.1028,78.0498,78.0801,24629.0
2015-10-21 14:25:00,103.26,103.35,103.22,103.31,44401.0,78.0876,78.1557,78.0574,78.1254,44401.0
2015-10-21 14:30:00,103.31,103.33,103.2,103.31,37995.0,78.1254,78.1406,78.0423,78.1254,37995.0
2015-10-21 14:35:00,103.31,103.51,103.26,103.49,78471.0,78.1254,78.2767,78.0876,78.2616,78471.0
2015-10-21 14:40:00,103.5,103.61,103.42,103.47,37983.0,78.2691,78.3523,78.2086,78.2464,37983.0
2015-10-21 14:45:00,103.47,103.51,103.42,103.5,24049.0,78.2464,78.2767,78.2086,78.2691,24049.0
2015-10-21 14:50:00,103.51,103.53,103.43,103.47,33469.0,78.2767,78.2918,78.2162,78.2464,33469.0
2015-10-21 14:55:00,103.47,103.49,103.42,103.43,22715.0,78.2464,78.2616,78.2086,78.2162,22715.0
2015-10-21 15:00:00,103.44,103.6,103.44,103.56,39684.0,78.2238,78.3447,78.2238,78.3145,39684.0
2015-10-21 15:05:00,103.56,103.61,103.48,103.6,41381.0,78.3145,78.3523,78.254,78.3447,41381.0
2015-10-21 15:10:00,103.59,103.59,103.27,103.29,43654.0,78.3372,78.3372,78.0952,78.1103,43654.0
2015-10-21 15:15:00,103.29,103.31,103.13,103.13,38145.0,78.1103,78.1254,77.9893,77.9893,38145.0
2015-10-21 15:20:00,103.13,103.29,103.11,103.18,43414.0,77.9893,78.1103,77.9742,78.0271,43414.0
2015-10-21 15:25:00,103.19,103.29,103.15,103.25,34640.0,78.0347,78.1103,78.0044,78.0801,34640.0
2015-10-21 15:30:00,103.25,103.31,103.18,103.31,33292.0,78.0801,78.1254,78.0271,78.1254,33292.0
2015-10-21 15:35:00,103.31,103.34,103.25,103.34,41137.0,78.1254,78.1481,78.0801,78.1481,41137.0
2015-10-21 15:40:00,103.33,103.33,103.15,103.21,58558.0,78.1406,78.1406,78.0044,78.0498,58558.0
2015-10-21 15:45:00,103.21,103.32,103.18,103.32,77333.0,78.0498,78.133,78.0271,78.133,77333.0
2015-10-21 15:50:00,103.31,103.36,103.23,103.3,95939.0,78.1254,78.1633,78.0649,78.1179,95939.0
2015-10-21 15:55:00,103.3,103.33,103.12,103.29,121705.0,78.1179,78.1406,77.9818,78.1103,121705.0
2015-10-22 09:30:00,104.02,104.48,103.7,104.48,118403.0,78.6624,79.0102,78.4204,79.0102,118403.0
2015-10-22 09:35:00,104.42,104.52,103.76,103.77,96624.0,78.9649,79.0405,78.4657,78.4733,96624.0
2015-10-22 09:40:00,103.79,103.8,103.61,103.67,84205.0,78.4884,78.496,78.3523,78.3977,84205.0
2015-10-22 09:45:00,103.67,103.76,103.56,103.75,57097.0,78.3977,78.4657,78.3145,78.4582,57097.0
2015-10-22 09:50:00,103.75,103.77,103.6,103.66,87553.0,78.4582,78.4733,78.3447,78.3901,87553.0
2015-10-22 09:55:00,103.68,103.7,103.5,103.56,56156.0,78.4052,78.4204,78.2691,78.3145,56156.0
2015-10-22 10:00:00,103.56,103.7,103.29,103.63,94530.0,78.3145,78.4204,78.1103,78.3674,94530.0
2015-10-22 10:05:00,103.63,103.76,103.43,103.44,60075.0,78.3674,78.4657,78.2162,78.2238,60075.0
2015-10-22 10:10:00,103.49,103.63,103.45,103.61,55247.0,78.2616,78.3674,78.2313,78.3523,55247.0
2015-10-22 10:15:00,103.6,103.76,103.56,103.73,42720.0,78.3447,78.4657,78.3145,78.4431,42720.0
2015-10-22 10:20:00,103.74,103.75,103.6,103.67,103008.0,78.4506,78.4582,78.3447,78.3977,103008.0
2015-10-22 10:25:00,103.68,103.71,103.56,103.65,49042.0,78.4052,78.4279,78.3145,78.3826,49042.0
2015-10-22 10:30:00,103.65,103.7,103.58,103.62,75704.0,78.3826,78.4204,78.3296,78.3599,75704.0
2015-10-22 10:35:00,103.63,103.7,103.55,103.58,69505.0,78.3674,78.4204,78.3069,78.3296,69505.0
2015-10-22 10:40:00,103.59,103.65,103.55,103.62,156015.0,78.3372,78.3826,78.3069,78.3599,156015.0
2015-10-22 10:45:00,103.63,103.65,103.56,103.58,108972.0,78.3674,78.3826,78.3145,78.3296,108972.0
2015-10-22 10:50:00,103.6,103.64,103.55,103.58,51387.0,78.3447,78.375,78.3069,78.3296,51387.0
2015-10-22 10:55:00,103.59,103.64,103.55,103.63,55070.0,78.3372,78.375,78.3069,78.3674,55070.0
2015-10-22 11:00:00,103.62,103.69,103.53,103.62,66290.0,78.3599,78.4128,78.2918,78.3599,66290.0
2015-10-22 11:05:00,103.63,103.63,103.48,103.58,39300.0,78.3674,78.3674,78.254,78.3296,39300.0
2015-10-22 11:10:00,103.58,103.6,103.46,103.55,63087.0,78.3296,78.3447,78.2389,78.3069,63087.0
2015-10-22 11:15:00,103.54,103.6,103.4,103.43,62265.0,78.2994,78.3447,78.1935,78.2162,62265.0
2015-10-22 11:20:00,103.44,103.54,103.36,103.52,47324.0,78.2238,78.2994,78.1633,78.2843,47324.0
2015-10-22 11:25:00,103.53,103.53,103.43,103.45,37450.0,78.2918,78.2918,78.2162,78.2313,37450.0
2015-10-22 11:30:00,103.45,103.53,103.42,103.53,35460.0,78.2313,78.2918,78.2086,78.2918,35460.0
2015-10-22 11:35:00,103.52,103.6,103.48,103.59,40503.0,78.2843,78.3447,78.254,78.3372,40503.0
2015-10-22 11:40:00,103.6,103.67,103.49,103.6,69977.0,78.3447,78.3977,78.2616,78.3447,69977.0
2015-10-22 11:45:00,103.61,103.68,103.56,103.67,46830.0,78.3523,78.4052,78.3145,78.3977,46830.0
2015-10-22 11:50:00,103.67,103.68,103.48,103.49,94669.0,78.3977,78.4052,78.254,78.2616,94669.0
2015-10-22 11:55:00,103.5,103.54,103.41,103.49,62767.0,78.2691,78.2994,78.2011,78.2616,62767.0
2015-10-22 12:00:00,103.49,103.53,103.44,103.49,36406.0,78.2616,78.2918,78.2238,78.2616,36406.0
2015-10-22 12:05:00,103.51,103.51,103.42,103.45,48457.0,78.2767,78.2767,78.2086,78.2313,48457.0
2015-10-22 12:10:00,103.44,103.53,103.43,103.52,55638.0,78.2238,78.2918,78.2162,78.2843,55638.0
2015-10-22 12:15:00,103.52,103.68,103.5,103.68,32242.0,78.2843,78.4052,78.2691,78.4052,32242.0
2015-10-22 12:20:00,103.69,103.88,103.68,103.83,83439.0,78.4128,78.5565,78.4052,78.5187,83439.0
2015-10-22 12:25:00,103.82,104.02,103.82,103.97,68784.0,78.5111,78.6624,78.5111,78.6246,68784.0
2015-10-22 12:30:00,103.97,104.05,103.96,104.0,71398.0,78.6246,78.685,78.617,78.6472,71398.0
2015-10-22 12:35:00,104.02,104.15,104.02,104.12,57878.0,78.6624,78.7607,78.6624,78.738,57878.0
2015-10-22 12:40:00,104.12,104.29,104.12,104.21,58307.0,78.738,78.8665,78.738,78.806,58307.0
2015-10-22 12:45:00,104.21,104.22,104.12,104.22,35185.0,78.806,78.8136,78.738,78.8136,35185.0
2015-10-22 12:50:00,104.22,104.23,104.12,104.18,46631.0,78.8136,78.8212,78.738,78.7834,46631.0
2015-10-22 12:55:00,104.18,104.27,104.15,104.23,29804.0,78.7834,78.8514,78.7607,78.8212,29804.0
2015-10-22 13:00:00,104.24,104.25,104.05,104.11,104202.0,78.8287,78.8363,78.685,78.7304,104202.0
2015-10-22 13:05:00,104.11,104.16,104.07,104.15,35979.0,78.7304,78.7682,78.7002,78.7607,35979.0
2015-10-22 13:10:00,104.14,104.17,104.08,104.14,43231.0,78.7531,78.7758,78.7077,78.7531,43231.0
2015-10-22 13:15:00,104.14,104.16,104.04,104.1,48160.0,78.7531,78.7682,78.6775,78.7229,48160.0
2015-10-22 13:20:00,104.1,104.17,104.08,104.1,33697.0,78.7229,78.7758,78.7077,78.7229,33697.0
2015-10-22 13:25:00,104.1,104.12,103.94,104.0,35312.0,78.7229,78.738,78.6019,78.6472,35312.0
2015-10-22 13:30:00,104.01,104.09,103.93,104.09,34234.0,78.6548,78.7153,78.5943,78.7153,34234.0
2015-10-22 13:35:00,104.07,104.14,104.06,104.13,28267.0,78.7002,78.7531,78.6926,78.7455,28267.0
2015-10-22 13:40:00,104.14,104.15,104.02,104.08,29657.0,78.7531,78.7607,78.6624,78.7077,29657.0
2015-10-22 13:45:00,104.08,104.13,104.02,104.04,55055.0,78.7077,78.7455,78.6624,78.6775,55055.0
2015-10-22 13:50:00,104.02,104.03,103.94,104.01,52666.0,78.6624,78.6699,78.6019,78.6548,52666.0
2015-10-22 13:55:00,104.01,104.05,103.92,104.0,36261.0,78.6548,78.685,78.5867,78.6472,36261.0
2015-10-22 14:00:00,103.99,104.07,103.94,103.96,47325.0,78.6397,78.7002,78.6019,78.617,47325.0
2015-10-22 14:05:00,103.97,104.04,103.93,103.96,27640.0,78.6246,78.6775,78.5943,78.617,27640.0
2015-10-22 14:10:00,103.96,104.14,103.94,104.14,57129.0,78.617,78.7531,78.6019,78.7531,57129.0
2015-10-22 14:15:00,104.12,104.16,103.94,104.0,67250.0,78.738,78.7682,78.6019,78.6472,67250.0
2015-10-22 14:20:00,104.0,104.07,103.92,103.93,57767.0,78.6472,78.7002,78.5867,78.5943,57767.0
2015-10-22 14:25:00,103.95,104.12,103.95,104.01,51456.0,78.6094,78.738,78.6094,78.6548,51456.0
2015-10-22 14:30:00,104.01,104.02,103.81,103.9,58996.0,78.6548,78.6624,78.5036,78.5716,58996.0
2015-10-22 14:35:00,103.92,104.03,103.9,103.96,78246.0,78.5867,78.6699,78.5716,78.617,78246.0
2015-10-22 14:40:00,103.97,104.04,103.93,104.03,82947.0,78.6246,78.6775,78.5943,78.6699,82947.0
2015-10-22 14:45:00,104.03,104.04,103.9,103.94,97061.0,78.6699,78.6775,78.5716,78.6019,97061.0
2015-10-22 14:50:00,103.94,104.05,103.92,104.01,85748.0,78.6019,78.685,78.5867,78.6548,85748.0
2015-10-22 14:55:00,104.01,104.07,103.97,104.02,82163.0,78.6548,78.7002,78.6246,78.6624,82163.0
2015-10-22 15:00:00,104.02,104.09,103.96,104.09,59903.0,78.6624,78.7153,78.617,78.7153,59903.0
2015-10-22 15:05:00,104.09,104.09,103.91,103.95,52922.0,78.7153,78.7153,78.5792,78.6094,52922.0
2015-10-22 15:10:00,103.96,104.03,103.87,104.01,80735.0,78.617,78.6699,78.5489,78.6548,80735.0
2015-10-22 15:15:00,104.0,104.16,103.98,104.01,69948.0,78.6472,78.7682,78.6321,78.6548,69948.0
2015-10-22 15:20:00,103.99,104.03,103.84,103.89,245580.0,78.6397,78.6699,78.5262,78.5641,245580.0
2015-10-22 15:25:00,103.88,104.1,103.88,104.07,113358.0,78.5565,78.7229,78.5565,78.7002,113358.0
2015-10-22 15:30:00,104.06,104.1,104.02,104.05,72043.0,78.6926,78.7229,78.6624,78.685,72043.0
2015-10-22 15:35:00,104.06,104.09,104.03,104.03,69523.0,78.6926,78.7153,78.6699,78.6699,69523.0
2015-10-22 15:40:00,104.04,104.09,103.98,104.09,182527.0,78.6775,78.7153,78.6321,78.7153,182527.0
2015-10-22 15:45:00,104.11,104.26,104.05,104.09,72814.0,78.7304,78.8439,78.685,78.7153,72814.0
2015-10-22 15:50:00,104.09,104.15,104.03,104.15,88427.0,78.7153,78.7607,78.6699,78.7607,88427.0
2015-10-22 15:55:00,104.15,104.31,104.14,104.29,190958.0,78.7607,78.8817,78.7531,78.8665,190958.0
2015-10-23 09:30:00,104.97,104.97,104.29,104.39,131689.0,79.3808,79.3808,78.8665,78.9422,131689.0
2015-10-23 09:35:00,104.41,104.43,104.09,104.18,88568.0,78.9573,78.9724,78.7153,78.7834,88568.0
2015-10-23 09:40:00,104.18,104.29,104.08,104.26,91046.0,78.7834,78.8665,78.7077,78.8439,91046.0
2015-10-23 09:45:00,104.28,104.31,103.93,103.96,76057.0,78.859,78.8817,78.5943,78.617,76057.0
2015-10-23 09:50:00,103.98,104.19,103.95,104.02,52642.0,78.6321,78.7909,78.6094,78.6624,52642.0
2015-10-23 09:55:00,104.01,104.05,103.83,103.95,88207.0,78.6548,78.685,78.5187,78.6094,88207.0
2015-10-23 10:00:00,103.96,104.02,103.58,103.64,109986.0,78.617,78.6624,78.3296,78.375,109986.0
2015-10-23 10:05:00,103.63,103.65,103.35,103.47,66811.0,78.3674,78.3826,78.1557,78.2464,66811.0
2015-10-23 10:10:00,103.49,103.59,103.21,103.21,65674.0,78.2616,78.3372,78.0498,78.0498,65674.0
2015-10-23 10:15:00,103.22,103.24,103.07,103.2,62434.0,78.0574,78.0725,77.944,78.0423,62434.0
2015-10-23 10:20:00,103.19,103.21,102.86,102.86,61508.0,78.0347,78.0498,77.7851,77.7851,61508.0
2015-10-23 10:25:00,102.85,102.99,102.73,102.74,54032.0,77.7776,77.8835,77.6868,77.6944,54032.0
2015-10-23 10:30:00,102.76,102.94,102.7,102.7,36733.0,77.7095,77.8456,77.6641,77.6641,36733.0
2015-10-23 10:35:00,102.71,102.74,102.58,102.69,57157.0,77.6717,77.6944,77.5734,77.6566,57157.0
2015-10-23 10:40:00,102.69,102.93,102.62,102.93,45961.0,77.6566,77.8381,77.6037,77.8381,45961.0
2015-10-23 10:45:00,102.92,102.93,102.75,102.78,37411.0,77.8305,77.8381,77.702,77.7246,37411.0
2015-10-23 10:50:00,102.77,102.82,102.68,102.78,36869.0,77.7171,77.7549,77.649,77.7246,36869.0
2015-10-23 10:55:00,102.77,102.79,102.62,102.79,40092.0,77.7171,77.7322,77.6037,77.7322,40092.0
2015-10-23 11:00:00,102.79,102.92,102.66,102.88,48647.0,77.7322,77.8305,77.6339,77.8003,48647.0
2015-10-23 11:05:00,102.86,103.02,102.83,102.97,38463.0,77.7851,77.9061,77.7625,77.8683,38463.0
2015-10-23 11:10:00,102.99,103.08,102.91,102.98,32592.0,77.8835,77.9515,77.823,77.8759,32592.0
2015-10-23 11:15:00,102.94,102.94,102.63,102.66,63608.0,77.8456,77.8456,77.6112,77.6339,63608.0
2015-10-23 11:20:00,102.65,102.85,102.65,102.79,91477.0,77.6263,77.7776,77.6263,77.7322,91477.0
2015-10-23 11:25:00,102.78,102.85,102.65,102.85,46144.0,77.7246,77.7776,77.6263,77.7776,46144.0
2015-10-23 11:30:00,102.87,102.88,102.74,102.82,38621.0,77.7927,77.8003,77.6944,77.7549,38621.0
2015-10-23 11:35:00,102.81,102.82,102.73,102.8,26174.0,77.7473,77.7549,77.6868,77.7398,26174.0
2015-10-23 11:40:00,102.81,102.87,102.78,102.83,52745.0,77.7473,77.7927,77.7246,77.7625,52745.0
2015-10-23 11:45:00,102.82,102.94,102.81,102.91,30110.0,77.7549,77.8456,77.7473,77.823,30110.0
2015-10-23 11:50:00,102.9,102.94,102.83,102.88,38384.0,77.8154,77.8456,77.7625,77.8003,38384.0
2015-10-23 11:55:00,102.88,102.89,102.62,102.71,29637.0,77.8003,77.8078,77.6037,77.6717,29637.0
2015-10-23 12:00:00,102.71,102.91,102.67,102.91,26268.0,77.6717,77.823,77.6415,77.823,26268.0
2015-10-23 12:05:00,102.9,103.0,102.87,102.99,35635.0,77.8154,77.891,77.7927,77.8835,35635.0
2015-10-23 12:10:00,102.98,103.05,102.89,102.98,55411.0,77.8759,77.9288,77.8078,77.8759,55411.0
2015-10-23 12:15:00,102.98,103.06,102.9,103.06,45087.0,77.8759,77.9364,77.8154,77.9364,45087.0
2015-10-23 12:20:00,103.06,103.16,103.05,103.06,38589.0,77.9364,78.012,77.9288,77.9364,38589.0
2015-10-23 12:25:00,103.07,103.15,103.06,103.12,37961.0,77.944,78.0044,77.9364,77.9818,37961.0
2015-10-23 12:30:00,103.14,103.25,103.13,103.23,28080.0,77.9969,78.0801,77.9893,78.0649,28080.0
2015-10-23 12:35:00,103.23,103.33,103.22,103.23,50961.0,78.0649,78.1406,78.0574,78.0649,50961.0
2015-10-23 12:40:00,103.22,103.26,103.19,103.25,30588.0,78.0574,78.0876,78.0347,78.0801,30588.0
2015-10-23 12:45:00,103.26,103.35,103.21,103.34,33240.0,78.0876,78.1557,78.0498,78.1481,33240.0
2015-10-23 12:50:00,103.34,103.39,103.32,103.37,28199.0,78.1481,78.1859,78.133,78.1708,28199.0
2015-10-23 12:55:00,103.37,103.51,103.37,103.49,27088.0,78.1708,78.2767,78.1708,78.2616,27088.0
2015-10-23 13:00:00,103.49,103.49,103.4,103.42,31315.0,78.2616,78.2616,78.1935,78.2086,31315.0
2015-10-23 13:05:00,103.42,103.44,103.35,103.4,26944.0,78.2086,78.2238,78.1557,78.1935,26944.0
2015-10-23 13:10:00,103.4,103.44,103.38,103.39,24466.0,78.1935,78.2238,78.1784,78.1859,24466.0
2015-10-23 13:15:00,103.4,103.5,103.39,103.5,23281.0,78.1935,78.2691,78.1859,78.2691,23281.0
2015-10-23 13:20:00,103.5,103.6,103.48,103.59,32253.0,78.2691,78.3447,78.254,78.3372,32253.0
2015-10-23 13:25:00,103.58,103.61,103.48,103.5,58137.0,78.3296,78.3523,78.254,78.2691,58137.0
2015-10-23 13:30:00,103.5,103.55,103.49,103.55,46153.0,78.2691,78.3069,78.2616,78.3069,46153.0
2015-10-23 13:35:00,103.54,103.55,103.47,103.52,47523.0,78.2994,78.3069,78.2464,78.2843,47523.0
2015-10-23 13:40:00,103.52,103.62,103.5,103.53,33973.0,78.2843,78.3599,78.2691,78.2918,33973.0
2015-10-23 13:45:00,103.53,103.59,103.5,103.57,31738.0,78.2918,78.3372,78.2691,78.3221,31738.0
2015-10-23 13:50:00,103.58,103.62,103.53,103.54,38871.0,78.3296,78.3599,78.2918,78.2994,38871.0
2015-10-23 13:55:00,103.54,103.6,103.44,103.48,46909.0,78.2994,78.3447,78.2238,78.254,46909.0
2015-10-23 14:00:00,103.49,103.55,103.44,103.52,46095.0,78.2616,78.3069,78.2238,78.2843,46095.0
2015-10-23 14:05:00,103.52,103.57,103.49,103.54,66415.0,78.2843,78.3221,78.2616,78.2994,66415.0
2015-10-23 14:10:00,103.54,103.57,103.47,103.49,45470.0,78.2994,78.3221,78.2464,78.2616,45470.0
2015-10-23 14:15:00,103.49,103.72,103.49,103.72,32471.0,78.2616,78.4355,78.2616,78.4355,32471.0
2015-10-23 14:20:00,103.71,103.76,103.63,103.72,59556.0,78.4279,78.4657,78.3674,78.4355,59556.0
2015-10-23 14:25:00,103.73,103.9,103.72,103.88,80639.0,78.4431,78.5716,78.4355,78.5565,80639.0
2015-10-23 14:30:00,103.88,103.91,103.85,103.89,108614.0,78.5565,78.5792,78.5338,78.5641,108614.0
2015-10-23 14:35:00,103.9,104.03,103.87,104.02,60852.0,78.5716,78.6699,78.5489,78.6624,60852.0
2015-10-23 14:40:00,104.03,104.27,104.02,104.24,79884.0,78.6699,78.8514,78.6624,78.8287,79884.0
2015-10-23 14:45:00,104.25,104.4,104.25,104.37,111010.0,78.8363,78.9497,78.8363,78.927,111010.0
2015-10-23 14:50:00,104.37,104.38,104.27,104.27,65997.0,78.927,78.9346,78.8514,78.8514,65997.0
2015-10-23 14:55:00,104.29,104.31,104.25,104.28,67422.0,78.8665,78.8817,78.8363,78.859,67422.0
2015-10-23 15:00:00,104.27,104.36,104.25,104.28,82750.0,78.8514,78.9195,78.8363,78.859,82750.0
2015-10-23 15:05:00,104.28,104.28,104.12,104.17,72286.0,78.859,78.859,78.738,78.7758,72286.0
2015-10-23 15:10:00,104.17,104.27,104.12,104.14,72233.0,78.7758,78.8514,78.738,78.7531,72233.0
2015-10-23 15:15:00,104.13,104.17,104.0,104.1,61114.0,78.7455,78.7758,78.6472,78.7229,61114.0
2015-10-23 15:20:00,104.11,104.21,104.07,104.07,50783.0,78.7304,78.806,78.7002,78.7002,50783.0
2015-10-23 15:25:00,104.08,104.08,103.91,104.04,85370.0,78.7077,78.7077,78.5792,78.6775,85370.0
2015-10-23 15:30:00,104.04,104.17,104.04,104.15,73210.0,78.6775,78.7758,78.6775,78.7607,73210.0
2015-10-23 15:35:00,104.17,104.17,104.05,104.05,66973.0,78.7758,78.7758,78.685,78.685,66973.0
2015-10-23 15:40:00,104.05,104.1,103.95,103.95,73721.0,78.685,78.7229,78.6094,78.6094,73721.0
2015-10-23 15:45:00,103.98,104.1,103.96,104.03,91253.0,78.6321,78.7229,78.617,78.6699,91253.0
2015-10-23 15:50:00,104.04,104.07,103.93,103.94,97360.0,78.6775,78.7002,78.5943,78.6019,97360.0
2015-10-23 15:55:00,103.94,103.98,103.9,103.96,203416.0,78.6019,78.6321,78.5716,78.617,203416.0
2015-10-26 09:30:00,103.99,104.35,103.58,103.67,95310.0,78.6397,78.9119,78.3296,78.3977,95310.0
2015-10-26 09:35:00,103.69,103.94,103.64,103.71,48434.0,78.4128,78.6019,78.375,78.4279,48434.0
2015-10-26 09:40:00,103.72,103.94,103.6,103.93,51834.0,78.4355,78.6019,78.3447,78.5943,51834.0
2015-10-26 09:45:00,103.9,104.1,103.6,103.6,78257.0,78.5716,78.7229,78.3447,78.3447,78257.0
2015-10-26 09:50:00,103.59,103.59,103.41,103.59,84397.0,78.3372,78.3372,78.2011,78.3372,84397.0
2015-10-26 09:55:00,103.6,103.76,103.5,103.7,53194.0,78.3447,78.4657,78.2691,78.4204,53194.0
2015-10-26 10:00:00,103.68,103.77,103.42,103.6,50989.0,78.4052,78.4733,78.2086,78.3447,50989.0
2015-10-26 10:05:00,103.64,103.77,103.59,103.63,70907.0,78.375,78.4733,78.3372,78.3674,70907.0
2015-10-26 10:10:00,103.62,103.67,103.52,103.52,55735.0,78.3599,78.3977,78.2843,78.2843,55735.0
2015-10-26 10:15:00,103.54,103.57,103.47,103.54,65579.0,78.2994,78.3221,78.2464,78.2994,65579.0
2015-10-26 10:20:00,103.54,103.74,103.46,103.47,117435.0,78.2994,78.4506,78.2389,78.2464,117435.0
2015-10-26 10:25:00,103.49,103.73,103.48,103.62,62501.0,78.2616,78.4431,78.254,78.3599,62501.0
2015-10-26 10:30:00,103.62,103.67,103.48,103.63,72695.0,78.3599,78.3977,78.254,78.3674,72695.0
2015-10-26 10:35:00,103.62,103.96,103.61,103.95,49417.0,78.3599,78.617,78.3523,78.6094,49417.0
2015-10-26 10:40:00,103.95,103.97,103.81,103.81,47931.0,78.6094,78.6246,78.5036,78.5036,47931.0
2015-10-26 10:45:00,103.79,103.82,103.49,103.5,76665.0,78.4884,78.5111,78.2616,78.2691,76665.0
2015-10-26 10:50:00,103.5,103.57,103.29,103.31,67613.0,78.2691,78.3221,78.1103,78.1254,67613.0
2015-10-26 10:55:00,103.31,103.32,103.17,103.24,50259.0,78.1254,78.133,78.0196,78.0725,50259.0
2015-10-26 11:00:00,103.24,103.32,103.11,103.13,64918.0,78.0725,78.133,77.9742,77.9893,64918.0
2015-10-26 11:05:00,103.13,103.26,103.07,103.16,50601.0,77.9893,78.0876,77.944,78.012,50601.0
2015-10-26 11:10:00,103.17,103.25,103.09,103.22,52206.0,78.0196,78.0801,77.9591,78.0574,52206.0
2015-10-26 11:15:00,103.23,103.26,103.12,103.14,38704.0,78.0649,78.0876,77.9818,77.9969,38704.0
2015-10-26 11:20:00,103.14,103.32,103.08,103.3,78778.0,77.9969,78.133,77.9515,78.1179,78778.0
2015-10-26 11:25:00,103.3,103.48,103.24,103.24,69844.0,78.1179,78.254,78.0725,78.0725,69844.0
2015-10-26 11:30:00,103.23,103.4,103.17,103.29,52036.0,78.0649,78.1935,78.0196,78.1103,52036.0
2015-10-26 11:35:00,103.28,103.41,103.28,103.36,44670.0,78.1028,78.2011,78.1028,78.1633,44670.0
2015-10-26 11:40:00,103.36,103.4,103.2,103.36,64230.0,78.1633,78.1935,78.0423,78.1633,64230.0
2015-10-26 11:45:00,103.37,103.48,103.19,103.21,61676.0,78.1708,78.254,78.0347,78.0498,61676.0
2015-10-26 11:50:00,103.21,103.32,103.2,103.23,34497.0,78.0498,78.133,78.0423,78.0649,34497.0
2015-10-26 11:55:00,103.23,103.31,103.22,103.26,37740.0,78.0649,78.1254,78.0574,78.0876,37740.0
2015-10-26 12:00:00,103.26,103.29,103.08,103.1,47083.0,78.0876,78.1103,77.9515,77.9666,47083.0
2015-10-26 12:05:00,103.1,103.25,103.03,103.24,42323.0,77.9666,78.0801,77.9137,78.0725,42323.0
2015-10-26 12:10:00,103.25,103.42,103.13,103.42,35645.0,78.0801,78.2086,77.9893,78.2086,35645.0
2015-10-26 12:15:00,103.42,103.44,103.27,103.27,26766.0,78.2086,78.2238,78.0952,78.0952,26766.0
2015-10-26 12:20:00,103.29,103.49,103.25,103.49,35157.0,78.1103,78.2616,78.0801,78.2616,35157.0
2015-10-26 12:25:00,103.52,103.55,103.37,103.53,45872.0,78.2843,78.3069,78.1708,78.2918,45872.0
2015-10-26 12:30:00,103.51,103.56,103.36,103.42,28932.0,78.2767,78.3145,78.1633,78.2086,28932.0
2015-10-26 12:35:00,103.42,103.45,103.33,103.33,21312.0,78.2086,78.2313,78.1406,78.1406,21312.0
2015-10-26 12:40:00,103.33,103.5,103.33,103.5,32824.0,78.1406,78.2691,78.1406,78.2691,32824.0
2015-10-26 12:45:00,103.5,103.51,103.34,103.48,33361.0,78.2691,78.2767,78.1481,78.254,33361.0
2015-10-26 12:50:00,103.48,103.54,103.35,103.54,33167.0,78.254,78.2994,78.1557,78.2994,33167.0
2015-10-26 12:55:00,103.53,103.57,103.4,103.44,25950.0,78.2918,78.3221,78.1935,78.2238,25950.0
2015-10-26 13:00:00,103.44,103.49,103.31,103.43,35484.0,78.2238,78.2616,78.1254,78.2162,35484.0
2015-10-26 13:05:00,103.43,103.52,103.34,103.42,30236.0,78.2162,78.2843,78.1481,78.2086,30236.0
2015-10-26 13:10:00,103.43,103.47,103.28,103.35,27407.0,78.2162,78.2464,78.1028,78.1557,27407.0
2015-10-26 13:15:00,103.34,103.43,103.31,103.39,36927.0,78.1481,78.2162,78.1254,78.1859,36927.0
2015-10-26 13:20:00,103.38,103.45,103.35,103.37,28321.0,78.1784,78.2313,78.1557,78.1708,28321.0
2015-10-26 13:25:00,103.35,103.59,103.35,103.52,44591.0,78.1557,78.3372,78.1557,78.2843,44591.0
2015-10-26 13:30:00,103.55,103.75,103.46,103.7,50284.0,78.3069,78.4582,78.2389,78.4204,50284.0
2015-10-26 13:35:00,103.69,103.7,103.54,103.55,33907.0,78.4128,78.4204,78.2994,78.3069,33907.0
2015-10-26 13:40:00,103.56,103.72,103.54,103.7,40511.0,78.3145,78.4355,78.2994,78.4204,40511.0
2015-10-26 13:45:00,103.69,103.73,103.6,103.63,37332.0,78.4128,78.4431,78.3447,78.3674,37332.0
2015-10-26 13:50:00,103.63,103.69,103.55,103.6,32648.0,78.3674,78.4128,78.3069,78.3447,32648.0
2015-10-26 13:55:00,103.59,103.7,103.55,103.59,37569.0,78.3372,78.4204,78.3069,78.3372,37569.0
2015-10-26 14:00:00,103.59,103.76,103.58,103.75,68357.0,78.3372,78.4657,78.3296,78.4582,68357.0
2015-10-26 14:05:00,103.76,103.87,103.7,103.79,43835.0,78.4657,78.5489,78.4204,78.4884,43835.0
2015-10-26 14:10:00,103.79,103.79,103.6,103.64,30324.0,78.4884,78.4884,78.3447,78.375,30324.0
2015-10-26 14:15:00,103.64,103.64,103.5,103.52,29910.0,78.375,78.375,78.2691,78.2843,29910.0
2015-10-26 14:20:00,103.51,103.59,103.42,103.52,49558.0,78.2767,78.3372,78.2086,78.2843,49558.0
2015-10-26 14:25:00,103.5,103.6,103.4,103.42,29478.0,78.2691,78.3447,78.1935,78.2086,29478.0
2015-10-26 14:30:00,103.43,103.52,103.38,103.5,52179.0,78.2162,78.2843,78.1784,78.2691,52179.0
2015-10-26 14:35:00,103.5,103.55,103.43,103.49,36370.0,78.2691,78.3069,78.2162,78.2616,36370.0
2015-10-26 14:40:00,103.5,103.53,103.41,103.45,37779.0,78.2691,78.2918,78.2011,78.2313,37779.0
2015-10-26 14:45:00,103.45,103.61,103.42,103.52,63040.0,78.2313,78.3523,78.2086,78.2843,63040.0
2015-10-26 14:50:00,103.53,103.6,103.5,103.54,58433.0,78.2918,78.3447,78.2691,78.2994,58433.0
2015-10-26 14:55:00,103.55,103.61,103.47,103.56,73636.0,78.3069,78.3523,78.2464,78.3145,73636.0
2015-10-26 15:00:00,103.56,103.63,103.5,103.6,64896.0,78.3145,78.3674,78.2691,78.3447,64896.0
2015-10-26 15:05:00,103.61,103.65,103.56,103.57,37499.0,78.3523,78.3826,78.3145,78.3221,37499.0
2015-10-26 15:10:00,103.58,103.58,103.41,103.5,82246.0,78.3296,78.3296,78.2011,78.2691,82246.0
2015-10-26 15:15:00,103.49,103.57,103.47,103.52,63693.0,78.2616,78.3221,78.2464,78.2843,63693.0
2015-10-26 15:20:00,103.51,103.56,103.46,103.55,48806.0,78.2767,78.3145,78.2389,78.3069,48806.0
2015-10-26 15:25:00,103.55,103.64,103.46,103.6,50751.0,78.3069,78.375,78.2389,78.3447,50751.0
2015-10-26 15:30:00,103.61,103.67,103.57,103.64,57379.0,78.3523,78.3977,78.3221,78.375,57379.0
2015-10-26 15:35:00,103.63,103.66,103.53,103.53,68761.0,78.3674,78.3901,78.2918,78.2918,68761.0
2015-10-26 15:40:00,103.52,103.61,103.49,103.57,51158.0,78.2843,78.3523,78.2616,78.3221,51158.0
2015-10-26 15:45:00,103.57,103.67,103.53,103.53,78446.0,78.3221,78.3977,78.2918,78.2918,78446.0
2015-10-26 15:50:00,103.53,103.55,103.46,103.48,99328.0,78.2918,78.3069,78.2389,78.254,99328.0
2015-10-26 15:55:00,103.48,103.59,103.46,103.47,159956.0,78.254,78.3372,78.2389,78.2464,159956.0
2015-10-27 09:30:00,103.22,103.48,103.05,103.32,67637.0,78.0574,78.254,77.9288,78.133,67637.0
2015-10-27 09:35:00,103.34,103.62,103.29,103.45,81860.0,78.1481,78.3599,78.1103,78.2313,81860.0
2015-10-27 09:40:00,103.52,103.76,103.49,103.72,60607.0,78.2843,78.4657,78.2616,78.4355,60607.0
2015-10-27 09:45:00,103.7,103.82,103.54,103.78,63200.0,78.4204,78.5111,78.2994,78.4809,63200.0
2015-10-27 09:50:00,103.77,103.94,103.67,103.91,31649.0,78.4733,78.6019,78.3977,78.5792,31649.0
2015-10-27 09:55:00,103.91,103.93,103.65,103.75,42953.0,78.5792,78.5943,78.3826,78.4582,42953.0
2015-10-27 10:00:00,103.74,103.83,103.62,103.77,65111.0,78.4506,78.5187,78.3599,78.4733,65111.0
2015-10-27 10:05:00,103.77,103.77,103.62,103.74,63459.0,78.4733,78.4733,78.3599,78.4506,63459.0
2015-10-27 10:10:00,103.74,103.8,103.7,103.71,26098.0,78.4506,78.496,78.4204,78.4279,26098.0
2015-10-27 10:15:00,103.71,103.82,103.66,103.69,41812.0,78.4279,78.5111,78.3901,78.4128,41812.0
2015-10-27 10:20:00,103.68,103.73,103.51,103.53,88527.0,78.4052,78.4431,78.2767,78.2918,88527.0
2015-10-27 10:25:00,103.53,103.66,103.52,103.63,36452.0,78.2918,78.3901,78.2843,78.3674,36452.0
2015-10-27 10:30:00,103.62,103.71,103.59,103.67,74929.0,78.3599,78.4279,78.3372,78.3977,74929.0
2015-10-27 10:35:00,103.66,103.82,103.66,103.81,41912.0,78.3901,78.5111,78.3901,78.5036,41912.0
2015-10-27 10:40:00,103.79,103.97,103.79,103.92,37754.0,78.4884,78.6246,78.4884,78.5867,37754.0
2015-10-27 10:45:00,103.94,103.94,103.84,103.87,33748.0,78.6019,78.6019,78.5262,78.5489,33748.0
2015-10-27 10:50:00,103.88,104.06,103.84,104.04,94973.0,78.5565,78.6926,78.5262,78.6775,94973.0
2015-10-27 10:55:00,104.04,104.13,104.0,104.1,40966.0,78.6775,78.7455,78.6472,78.7229,40966.0
2015-10-27 11:00:00,104.09,104.32,104.04,104.3,58582.0,78.7153,78.8892,78.6775,78.8741,58582.0
2015-10-27 11:05:00,104.3,104.3,104.13,104.14,36809.0,78.8741,78.8741,78.7455,78.7531,36809.0
2015-10-27 11:10:00,104.13,104.21,104.09,104.19,25826.0,78.7455,78.806,78.7153,78.7909,25826.0
2015-10-27 11:15:00,104.17,104.2,104.13,104.15,36436.0,78.7758,78.7985,78.7455,78.7607,36436.0
2015-10-27 11:20:00,104.16,104.19,104.1,104.1,43867.0,78.7682,78.7909,78.7229,78.7229,43867.0
2015-10-27 11:25:00,104.09,104.14,104.05,104.1,46935.0,78.7153,78.7531,78.685,78.7229,46935.0
2015-10-27 11:30:00,104.11,104.13,104.02,104.03,46952.0,78.7304,78.7455,78.6624,78.6699,46952.0
2015-10-27 11:35:00,104.03,104.09,103.98,104.0,24103.0,78.6699,78.7153,78.6321,78.6472,24103.0
2015-10-27 11:40:00,104.0,104.14,103.99,104.08,45640.0,78.6472,78.7531,78.6397,78.7077,45640.0
2015-10-27 11:45:00,104.08,104.09,103.97,104.04,36754.0,78.7077,78.7153,78.6246,78.6775,36754.0
2015-10-27 11:50:00,104.04,104.09,103.86,103.87,46248.0,78.6775,78.7153,78.5414,78.5489,46248.0
2015-10-27 11:55:00,103.85,103.9,103.77,103.8,19648.0,78.5338,78.5716,78.4733,78.496,19648.0
2015-10-27 12:00:00,103.8,103.85,103.65,103.68,29543.0,78.496,78.5338,78.3826,78.4052,29543.0
2015-10-27 12:05:00,103.66,103.73,103.59,103.65,34540.0,78.3901,78.4431,78.3372,78.3826,34540.0
2015-10-27 12:10:00,103.65,103.66,103.54,103.58,76651.0,78.3826,78.3901,78.2994,78.3296,76651.0
2015-10-27 12:15:00,103.58,103.62,103.52,103.57,22790.0,78.3296,78.3599,78.2843,78.3221,22790.0
2015-10-27 12:20:00,103.57,103.65,103.56,103.59,90091.0,78.3221,78.3826,78.3145,78.3372,90091.0
2015-10-27 12:25:00,103.59,103.65,103.57,103.6,31853.0,78.3372,78.3826,78.3221,78.3447,31853.0
2015-10-27 12:30:00,103.61,103.62,103.49,103.49,68788.0,78.3523,78.3599,78.2616,78.2616,68788.0
2015-10-27 12:35:00,103.49,104.06,103.45,103.7,343910.0,78.2616,78.6926,78.2313,78.4204,343910.0
2015-10-27 12:40:00,103.7,104.43,103.65,104.42,177953.0,78.4204,78.9724,78.3826,78.9649,177953.0
2015-10-27 12:45:00,104.44,104.92,104.31,104.41,234560.0,78.98,79.343,78.8817,78.9573,234560.0
2015-10-27 12:50:00,104.39,104.68,104.37,104.45,60637.0,78.9422,79.1615,78.927,78.9875,60637.0
2015-10-27 12:55:00,104.44,104.45,104.22,104.41,146821.0,78.98,78.9875,78.8136,78.9573,146821.0
2015-10-27 13:00:00,104.45,104.49,104.2,104.31,57762.0,78.9875,79.0178,78.7985,78.8817,57762.0
2015-10-27 13:05:00,104.31,104.34,104.19,104.32,61906.0,78.8817,78.9044,78.7909,78.8892,61906.0
2015-10-27 13:10:00,104.33,104.33,104.07,104.08,40497.0,78.8968,78.8968,78.7002,78.7077,40497.0
2015-10-27 13:15:00,104.08,104.34,104.07,104.32,38146.0,78.7077,78.9044,78.7002,78.8892,38146.0
2015-10-27 13:20:00,104.33,104.44,104.27,104.31,31404.0,78.8968,78.98,78.8514,78.8817,31404.0
2015-10-27 13:25:00,104.29,104.52,104.28,104.52,38061.0,78.8665,79.0405,78.859,79.0405,38061.0
2015-10-27 13:30:00,104.52,104.61,104.46,104.61,52228.0,79.0405,79.1085,78.9951,79.1085,52228.0
2015-10-27 13:35:00,104.6,104.86,104.59,104.78,37775.0,79.101,79.2976,79.0934,79.2371,37775.0
2015-10-27 13:40:00,104.76,104.93,104.71,104.92,54225.0,79.222,79.3505,79.1842,79.343,54225.0
2015-10-27 13:45:00,104.92,105.44,104.91,105.41,186144.0,79.343,79.7362,79.3354,79.7135,186144.0
2015-10-27 13:50:00,105.39,105.85,105.37,105.83,133648.0,79.6984,80.0463,79.6833,80.0311,133648.0
2015-10-27 13:55:00,105.83,105.96,105.77,105.87,96021.0,80.0311,80.1294,79.9858,80.0614,96021.0
2015-10-27 14:00:00,105.87,106.0,105.82,105.94,111371.0,80.0614,80.1597,80.0236,80.1143,111371.0
2015-10-27 14:05:00,105.93,105.93,105.46,105.62,107337.0,80.1067,80.1067,79.7513,79.8723,107337.0
2015-10-27 14:10:00,105.61,105.65,105.47,105.47,60021.0,79.8648,79.895,79.7589,79.7589,60021.0
2015-10-27 14:15:00,105.47,105.48,105.36,105.39,54641.0,79.7589,79.7664,79.6757,79.6984,54641.0
2015-10-27 14:20:00,105.38,105.45,105.27,105.28,65394.0,79.6908,79.7438,79.6076,79.6152,65394.0
2015-10-27 14:25:00,105.28,105.37,105.23,105.37,66478.0,79.6152,79.6833,79.5774,79.6833,66478.0
2015-10-27 14:30:00,105.36,105.57,105.3,105.57,48360.0,79.6757,79.8345,79.6303,79.8345,48360.0
2015-10-27 14:35:00,105.58,105.83,105.52,105.61,78637.0,79.8421,80.0311,79.7967,79.8648,78637.0
2015-10-27 14:40:00,105.61,105.61,105.43,105.51,52780.0,79.8648,79.8648,79.7286,79.7891,52780.0
2015-10-27 14:45:00,105.5,105.56,105.41,105.49,92515.0,79.7816,79.8269,79.7135,79.774,92515.0
2015-10-27 14:50:00,105.49,105.56,105.41,105.48,41979.0,79.774,79.8269,79.7135,79.7664,41979.0
2015-10-27 14:55:00,105.49,105.59,105.21,105.24,80613.0,79.774,79.8496,79.5623,79.585,80613.0
2015-10-27 15:00:00,105.25,105.42,105.25,105.28,56566.0,79.5925,79.7211,79.5925,79.6152,56566.0
2015-10-27 15:05:00,105.28,105.33,105.14,105.17,73290.0,79.6152,79.653,79.5093,79.532,73290.0
2015-10-27 15:10:00,105.17,105.42,105.16,105.25,157940.0,79.532,79.7211,79.5245,79.5925,157940.0
2015-10-27 15:15:00,105.24,105.24,105.04,105.1,117363.0,79.585,79.585,79.4337,79.4791,117363.0
2015-10-27 15:20:00,105.09,105.25,105.06,105.11,105622.0,79.4715,79.5925,79.4488,79.4866,105622.0
2015-10-27 15:25:00,105.11,105.17,105.0,105.05,88455.0,79.4866,79.532,79.4035,79.4413,88455.0
2015-10-27 15:30:00,105.05,105.3,105.05,105.28,113702.0,79.4413,79.6303,79.4413,79.6152,113702.0
2015-10-27 15:35:00,105.29,105.29,105.16,105.22,67296.0,79.6228,79.6228,79.5245,79.5698,67296.0
2015-10-27 15:40:00,105.21,105.26,105.18,105.19,93079.0,79.5623,79.6001,79.5396,79.5471,93079.0
2015-10-27 15:45:00,105.19,105.33,105.15,105.25,176615.0,79.5471,79.653,79.5169,79.5925,176615.0
2015-10-27 15:50:00,105.25,105.25,105.1,105.2,136513.0,79.5925,79.5925,79.4791,79.5547,136513.0
2015-10-27 15:55:00,105.21,105.33,105.21,105.31,220580.0,79.5623,79.653,79.5623,79.6379,220580.0
2015-10-28 09:30:00,105.12,105.49,104.03,104.28,235751.0,79.4942,79.774,78.6699,78.859,235751.0
2015-10-28 09:35:00,104.27,104.76,104.13,104.39,90740.0,78.8514,79.222,78.7455,78.9422,90740.0
2015-10-28 09:40:00,104.44,104.81,104.31,104.72,61250.0,78.98,79.2598,78.8817,79.1917,61250.0
2015-10-28 09:45:00,104.71,104.93,104.56,104.66,44881.0,79.1842,79.3505,79.0707,79.1463,44881.0
2015-10-28 09:50:00,104.66,104.75,104.58,104.67,50529.0,79.1463,79.2144,79.0858,79.1539,50529.0
2015-10-28 09:55:00,104.69,104.76,104.43,104.43,103802.0,79.169,79.222,78.9724,78.9724,103802.0
2015-10-28 10:00:00,104.42,104.54,104.15,104.15,133655.0,78.9649,79.0556,78.7607,78.7607,133655.0
2015-10-28 10:05:00,104.15,104.15,103.54,103.56,173218.0,78.7607,78.7607,78.2994,78.3145,173218.0
2015-10-28 10:10:00,103.56,103.64,103.3,103.55,211900.0,78.3145,78.375,78.1179,78.3069,211900.0
2015-10-28 10:15:00,103.56,103.69,103.3,103.35,165861.0,78.3145,78.4128,78.1179,78.1557,165861.0
2015-10-28 10:20:00,103.35,103.6,103.07,103.19,122990.0,78.1557,78.3447,77.944,78.0347,122990.0
2015-10-28 10:25:00,103.19,103.33,103.13,103.22,67946.0,78.0347,78.1406,77.9893,78.0574,67946.0
2015-10-28 10:30:00,103.22,103.44,103.0,103.23,106561.0,78.0574,78.2238,77.891,78.0649,106561.0
2015-10-28 10:35:00,103.22,103.31,103.13,103.13,55735.0,78.0574,78.1254,77.9893,77.9893,55735.0
2015-10-28 10:40:00,103.16,103.54,103.15,103.5,66914.0,78.012,78.2994,78.0044,78.2691,66914.0
2015-10-28 10:45:00,103.5,103.6,103.48,103.59,61412.0,78.2691,78.3447,78.254,78.3372,61412.0
2015-10-28 10:50:00,103.6,103.64,103.56,103.61,72933.0,78.3447,78.375,78.3145,78.3523,72933.0
2015-10-28 10:55:00,103.61,103.7,103.55,103.69,79113.0,78.3523,78.4204,78.3069,78.4128,79113.0
2015-10-28 11:00:00,103.69,104.0,103.62,104.0,109814.0,78.4128,78.6472,78.3599,78.6472,109814.0
2015-10-28 11:05:00,104.0,104.13,104.0,104.04,45484.0,78.6472,78.7455,78.6472,78.6775,45484.0
2015-10-28 11:10:00,104.04,104.07,103.83,103.88,60319.0,78.6775,78.7002,78.5187,78.5565,60319.0
2015-10-28 11:15:00,103.88,104.06,103.88,104.06,38486.0,78.5565,78.6926,78.5565,78.6926,38486.0
2015-10-28 11:20:00,104.06,104.06,103.8,103.8,40464.0,78.6926,78.6926,78.496,78.496,40464.0
2015-10-28 11:25:00,103.8,103.8,103.67,103.71,63600.0,78.496,78.496,78.3977,78.4279,63600.0
2015-10-28 11:30:00,103.72,103.73,103.55,103.55,44917.0,78.4355,78.4431,78.3069,78.3069,44917.0
2015-10-28 11:35:00,103.55,103.58,103.51,103.56,48528.0,78.3069,78.3296,78.2767,78.3145,48528.0
2015-10-28 11:40:00,103.57,103.64,103.55,103.58,37878.0,78.3221,78.375,78.3069,78.3296,37878.0
2015-10-28 11:45:00,103.59,103.69,103.5,103.6,44706.0,78.3372,78.4128,78.2691,78.3447,44706.0
2015-10-28 11:50:00,103.61,103.71,103.61,103.64,30886.0,78.3523,78.4279,78.3523,78.375,30886.0
2015-10-28 11:55:00,103.64,103.76,103.57,103.74,49005.0,78.375,78.4657,78.3221,78.4506,49005.0
2015-10-28 12:00:00,103.75,103.75,103.43,103.46,54470.0,78.4582,78.4582,78.2162,78.2389,54470.0
2015-10-28 12:05:00,103.47,103.56,103.44,103.52,55531.0,78.2464,78.3145,78.2238,78.2843,55531.0
2015-10-28 12:10:00,103.51,103.55,103.38,103.49,44208.0,78.2767,78.3069,78.1784,78.2616,44208.0
2015-10-28 12:15:00,103.5,103.53,103.43,103.48,37203.0,78.2691,78.2918,78.2162,78.254,37203.0
2015-10-28 12:20:00,103.5,103.54,103.37,103.4,33520.0,78.2691,78.2994,78.1708,78.1935,33520.0
2015-10-28 12:25:00,103.4,103.42,103.22,103.31,42274.0,78.1935,78.2086,78.0574,78.1254,42274.0
2015-10-28 12:30:00,103.34,103.45,103.33,103.43,28737.0,78.1481,78.2313,78.1406,78.2162,28737.0
2015-10-28 12:35:00,103.43,103.5,103.39,103.44,35272.0,78.2162,78.2691,78.1859,78.2238,35272.0
2015-10-28 12:40:00,103.44,103.49,103.35,103.36,41749.0,78.2238,78.2616,78.1557,78.1633,41749.0
2015-10-28 12:45:00,103.36,103.48,103.34,103.47,53949.0,78.1633,78.254,78.1481,78.2464,53949.0
2015-10-28 12:50:00,103.47,103.53,103.41,103.52,47192.0,78.2464,78.2918,78.2011,78.2843,47192.0
2015-10-28 12:55:00,103.53,103.54,103.32,103.36,52511.0,78.2918,78.2994,78.133,78.1633,52511.0
2015-10-28 13:00:00,103.35,103.54,103.35,103.52,49170.0,78.1557,78.2994,78.1557,78.2843,49170.0
2015-10-28 13:05:00,103.51,103.58,103.34,103.4,72884.0,78.2767,78.3296,78.1481,78.1935,72884.0
2015-10-28 13:10:00,103.39,103.46,103.38,103.43,33905.0,78.1859,78.2389,78.1784,78.2162,33905.0
2015-10-28 13:15:00,103.44,103.47,103.4,103.47,26677.0,78.2238,78.2464,78.1935,78.2464,26677.0
2015-10-28 13:20:00,103.45,103.51,103.45,103.47,31326.0,78.2313,78.2767,78.2313,78.2464,31326.0
2015-10-28 13:25:00,103.47,103.52,103.36,103.39,36847.0,78.2464,78.2843,78.1633,78.1859,36847.0
2015-10-28 13:30:00,103.39,103.42,103.34,103.4,21439.0,78.1859,78.2086,78.1481,78.1935,21439.0
2015-10-28 13:35:00,103.4,103.47,103.39,103.43,31163.0,78.1935,78.2464,78.1859,78.2162,31163.0
2015-10-28 13:40:00,103.42,103.45,103.4,103.44,30027.0,78.2086,78.2313,78.1935,78.2238,30027.0
2015-10-28 13:45:00,103.44,103.45,103.41,103.41,24532.0,78.2238,78.2313,78.2011,78.2011,24532.0
2015-10-28 13:50:00,103.4,103.44,103.36,103.43,35943.0,78.1935,78.2238,78.1633,78.2162,35943.0
2015-10-28 13:55:00,103.42,103.81,103.37,103.7,58971.0,78.2086,78.5036,78.1708,78.4204,58971.0
2015-10-28 14:00:00,103.67,103.69,102.69,102.85,96492.0,78.3977,78.4128,77.6566,77.7776,96492.0
2015-10-28 14:05:00,102.86,103.11,102.79,103.04,68936.0,77.7851,77.9742,77.7322,77.9213,68936.0
2015-10-28 14:10:00,103.06,103.07,102.64,102.83,68973.0,77.9364,77.944,77.6188,77.7625,68973.0
2015-10-28 14:15:00,102.85,102.87,102.52,102.74,110709.0,77.7776,77.7927,77.528,77.6944,110709.0
2015-10-28 14:20:00,102.72,102.82,102.6,102.72,92579.0,77.6793,77.7549,77.5885,77.6793,92579.0
2015-10-28 14:25:00,102.78,103.07,102.74,103.05,56365.0,77.7246,77.944,77.6944,77.9288,56365.0
2015-10-28 14:30:00,103.04,103.05,102.63,102.7,65712.0,77.9213,77.9288,77.6112,77.6641,65712.0
2015-10-28 14:35:00,102.71,103.07,102.65,103.03,78617.0,77.6717,77.944,77.6263,77.9137,78617.0
2015-10-28 14:40:00,103.04,103.19,102.87,102.96,69876.0,77.9213,78.0347,77.7927,77.8608,69876.0
2015-10-28 14:45:00,102.95,103.05,102.89,102.89,55567.0,77.8532,77.9288,77.8078,77.8078,55567.0
2015-10-28 14:50:00,102.93,103.18,102.89,103.12,68196.0,77.8381,78.0271,77.8078,77.9818,68196.0
2015-10-28 14:55:00,103.11,103.17,102.98,103.17,51250.0,77.9742,78.0196,77.8759,78.0196,51250.0
2015-10-28 15:00:00,103.19,103.57,103.12,103.48,46611.0,78.0347,78.3221,77.9818,78.254,46611.0
2015-10-28 15:05:00,103.47,103.79,103.45,103.72,60055.0,78.2464,78.4884,78.2313,78.4355,60055.0
2015-10-28 15:10:00,103.69,103.85,103.63,103.83,66905.0,78.4128,78.5338,78.3674,78.5187,66905.0
2015-10-28 15:15:00,103.84,103.91,103.71,103.75,55837.0,78.5262,78.5792,78.4279,78.4582,55837.0
2015-10-28 15:20:00,103.74,103.8,103.7,103.75,43809.0,78.4506,78.496,78.4204,78.4582,43809.0
2015-10-28 15:25:00,103.75,103.88,103.74,103.82,52702.0,78.4582,78.5565,78.4506,78.5111,52702.0
2015-10-28 15:30:00,103.82,103.97,103.71,103.71,63075.0,78.5111,78.6246,78.4279,78.4279,63075.0
2015-10-28 15:35:00,103.72,103.72,103.58,103.64,143881.0,78.4355,78.4355,78.3296,78.375,143881.0
2015-10-28 15:40:00,103.62,103.84,103.61,103.82,76842.0,78.3599,78.5262,78.3523,78.5111,76842.0
2015-10-28 15:45:00,103.82,103.94,103.81,103.89,94598.0,78.5111,78.6019,78.5036,78.5641,94598.0
2015-10-28 15:50:00,103.9,103.92,103.79,103.84,144753.0,78.5716,78.5867,78.4884,78.5262,144753.0
2015-10-28 15:55:00,103.84,103.88,103.63,103.8,348371.0,78.5262,78.5565,78.3674,78.496,348371.0
2015-10-29 09:30:00,104.32,104.43,103.83,103.9,101224.0,78.8892,78.9724,78.5187,78.5716,101224.0
2015-10-29 09:35:00,103.87,104.23,103.63,104.09,84180.0,78.5489,78.8212,78.3674,78.7153,84180.0
2015-10-29 09:40:00,104.09,104.17,103.76,103.79,105884.0,78.7153,78.7758,78.4657,78.4884,105884.0
2015-10-29 09:45:00,103.81,103.9,103.63,103.68,91655.0,78.5036,78.5716,78.3674,78.4052,91655.0
2015-10-29 09:50:00,103.66,103.9,103.6,103.9,113338.0,78.3901,78.5716,78.3447,78.5716,113338.0
2015-10-29 09:55:00,103.91,103.95,103.8,103.94,59510.0,78.5792,78.6094,78.496,78.6019,59510.0
2015-10-29 10:00:00,103.93,103.94,103.72,103.75,63269.0,78.5943,78.6019,78.4355,78.4582,63269.0
2015-10-29 10:05:00,103.75,103.82,103.71,103.81,97449.0,78.4582,78.5111,78.4279,78.5036,97449.0
2015-10-29 10:10:00,103.82,103.85,103.71,103.77,56947.0,78.5111,78.5338,78.4279,78.4733,56947.0
2015-10-29 10:15:00,103.77,103.9,103.76,103.84,77240.0,78.4733,78.5716,78.4657,78.5262,77240.0
2015-10-29 10:20:00,103.84,103.89,103.69,103.75,44733.0,78.5262,78.5641,78.4128,78.4582,44733.0
2015-10-29 10:25:00,103.74,103.84,103.71,103.8,59139.0,78.4506,78.5262,78.4279,78.496,59139.0
2015-10-29 10:30:00,103.8,103.81,103.68,103.72,43447.0,78.496,78.5036,78.4052,78.4355,43447.0
2015-10-29 10:35:00,103.73,103.84,103.68,103.77,44599.0,78.4431,78.5262,78.4052,78.4733,44599.0
2015-10-29 10:40:00,103.78,103.81,103.72,103.8,48718.0,78.4809,78.5036,78.4355,78.496,48718.0
2015-10-29 10:45:00,103.81,103.84,103.69,103.73,33499.0,78.5036,78.5262,78.4128,78.4431,33499.0
2015-10-29 10:50:00,103.72,103.77,103.68,103.72,35429.0,78.4355,78.4733,78.4052,78.4355,35429.0
2015-10-29 10:55:00,103.71,103.76,103.65,103.66,95099.0,78.4279,78.4657,78.3826,78.3901,95099.0
2015-10-29 11:00:00,103.66,103.76,103.65,103.7,40089.0,78.3901,78.4657,78.3826,78.4204,40089.0
2015-10-29 11:05:00,103.71,103.72,103.66,103.7,39535.0,78.4279,78.4355,78.3901,78.4204,39535.0
2015-10-29 11:10:00,103.7,103.72,103.66,103.66,46922.0,78.4204,78.4355,78.3901,78.3901,46922.0
2015-10-29 11:15:00,103.66,103.66,103.56,103.64,69763.0,78.3901,78.3901,78.3145,78.375,69763.0
2015-10-29 11:20:00,103.64,103.69,103.6,103.66,23674.0,78.375,78.4128,78.3447,78.3901,23674.0
2015-10-29 11:25:00,103.65,103.79,103.63,103.74,48523.0,78.3826,78.4884,78.3674,78.4506,48523.0
2015-10-29 11:30:00,103.75,103.81,103.65,103.79,83583.0,78.4582,78.5036,78.3826,78.4884,83583.0
2015-10-29 11:35:00,103.8,103.81,103.71,103.76,29588.0,78.496,78.5036,78.4279,78.4657,29588.0
2015-10-29 11:40:00,103.76,103.79,103.73,103.75,33112.0,78.4657,78.4884,78.4431,78.4582,33112.0
2015-10-29 11:45:00,103.76,103.81,103.71,103.79,48120.0,78.4657,78.5036,78.4279,78.4884,48120.0
2015-10-29 11:50:00,103.8,103.81,103.7,103.74,48260.0,78.496,78.5036,78.4204,78.4506,48260.0
2015-10-29 11:55:00,103.74,103.87,103.71,103.87,35476.0,78.4506,78.5489,78.4279,78.5489,35476.0
2015-10-29 12:00:00,103.87,103.93,103.82,103.9,45757.0,78.5489,78.5943,78.5111,78.5716,45757.0
2015-10-29 12:05:00,103.9,103.91,103.75,103.79,200808.0,78.5716,78.5792,78.4582,78.4884,200808.0
2015-10-29 12:10:00,103.78,103.87,103.74,103.87,42983.0,78.4809,78.5489,78.4506,78.5489,42983.0
2015-10-29 12:15:00,103.87,103.92,103.85,103.91,24536.0,78.5489,78.5867,78.5338,78.5792,24536.0
2015-10-29 12:20:00,103.91,104.02,103.89,103.98,36161.0,78.5792,78.6624,78.5641,78.6321,36161.0
2015-10-29 12:25:00,103.98,104.14,103.97,104.1,42122.0,78.6321,78.7531,78.6246,78.7229,42122.0
2015-10-29 12:30:00,104.1,104.21,104.09,104.18,29620.0,78.7229,78.806,78.7153,78.7834,29620.0
2015-10-29 12:35:00,104.19,104.21,104.16,104.18,24412.0,78.7909,78.806,78.7682,78.7834,24412.0
2015-10-29 12:40:00,104.18,104.35,104.15,104.35,21067.0,78.7834,78.9119,78.7607,78.9119,21067.0
2015-10-29 12:45:00,104.34,104.52,104.33,104.45,68281.0,78.9044,79.0405,78.8968,78.9875,68281.0
2015-10-29 12:50:00,104.45,104.45,104.28,104.31,27942.0,78.9875,78.9875,78.859,78.8817,27942.0
2015-10-29 12:55:00,104.32,104.35,104.24,104.34,27738.0,78.8892,78.9119,78.8287,78.9044,27738.0
2015-10-29 13:00:00,104.32,104.59,104.31,104.56,59313.0,78.8892,79.0934,78.8817,79.0707,59313.0
2015-10-29 13:05:00,104.56,104.7,104.52,104.61,183204.0,79.0707,79.1766,79.0405,79.1085,183204.0
2015-10-29 13:10:00,104.6,104.62,104.53,104.59,81464.0,79.101,79.1161,79.048,79.0934,81464.0
2015-10-29 13:15:00,104.6,104.69,104.52,104.64,29515.0,79.101,79.169,79.0405,79.1312,29515.0
2015-10-29 13:20:00,104.67,104.7,104.61,104.7,42346.0,79.1539,79.1766,79.1085,79.1766,42346.0
2015-10-29 13:25:00,104.7,104.74,104.59,104.59,30710.0,79.1766,79.2068,79.0934,79.0934,30710.0
2015-10-29 13:30:00,104.61,104.66,104.57,104.62,27416.0,79.1085,79.1463,79.0783,79.1161,27416.0
2015-10-29 13:35:00,104.61,104.69,104.55,104.59,49246.0,79.1085,79.169,79.0632,79.0934,49246.0
2015-10-29 13:40:00,104.58,104.58,104.35,104.41,84071.0,79.0858,79.0858,78.9119,78.9573,84071.0
2015-10-29 13:45:00,104.42,104.42,104.32,104.34,56113.0,78.9649,78.9649,78.8892,78.9044,56113.0
2015-10-29 13:50:00,104.33,104.33,104.24,104.29,29752.0,78.8968,78.8968,78.8287,78.8665,29752.0
2015-10-29 13:55:00,104.28,104.28,104.07,104.16,77494.0,78.859,78.859,78.7002,78.7682,77494.0
2015-10-29 14:00:00,104.15,104.28,104.01,104.1,61546.0,78.7607,78.859,78.6548,78.7229,61546.0
2015-10-29 14:05:00,104.13,104.15,103.94,103.95,53982.0,78.7455,78.7607,78.6019,78.6094,53982.0
2015-10-29 14:10:00,103.96,103.96,103.81,103.84,34323.0,78.617,78.617,78.5036,78.5262,34323.0
2015-10-29 14:15:00,103.84,103.87,103.79,103.84,160059.0,78.5262,78.5489,78.4884,78.5262,160059.0
2015-10-29 14:20:00,103.84,104.09,103.84,104.09,36153.0,78.5262,78.7153,78.5262,78.7153,36153.0
2015-10-29 14:25:00,104.11,104.13,104.02,104.05,122324.0,78.7304,78.7455,78.6624,78.685,122324.0
2015-10-29 14:30:00,104.05,104.06,103.97,103.97,43444.0,78.685,78.6926,78.6246,78.6246,43444.0
2015-10-29 14:35:00,103.97,104.01,103.95,103.99,40492.0,78.6246,78.6548,78.6094,78.6397,40492.0
2015-10-29 14:40:00,103.99,104.07,103.99,104.07,45033.0,78.6397,78.7002,78.6397,78.7002,45033.0
2015-10-29 14:45:00,104.07,104.08,104.02,104.04,83432.0,78.7002,78.7077,78.6624,78.6775,83432.0
2015-10-29 14:50:00,104.05,104.21,104.04,104.15,51812.0,78.685,78.806,78.6775,78.7607,51812.0
2015-10-29 14:55:00,104.15,104.28,104.13,104.16,208823.0,78.7607,78.859,78.7455,78.7682,208823.0
2015-10-29 15:00:00,104.18,104.2,104.13,104.14,73565.0,78.7834,78.7985,78.7455,78.7531,73565.0
2015-10-29 15:05:00,104.14,104.19,104.09,104.18,76521.0,78.7531,78.7909,78.7153,78.7834,76521.0
2015-10-29 15:10:00,104.19,104.19,104.12,104.17,91041.0,78.7909,78.7909,78.738,78.7758,91041.0
2015-10-29 15:15:00,104.16,104.17,104.08,104.17,116416.0,78.7682,78.7758,78.7077,78.7758,116416.0
2015-10-29 15:20:00,104.17,104.17,104.13,104.15,91840.0,78.7758,78.7758,78.7455,78.7607,91840.0
2015-10-29 15:25:00,104.14,104.17,104.05,104.05,140074.0,78.7531,78.7758,78.685,78.685,140074.0
2015-10-29 15:30:00,104.05,104.07,104.01,104.05,114253.0,78.685,78.7002,78.6548,78.685,114253.0
2015-10-29 15:35:00,104.04,104.05,104.0,104.0,165326.0,78.6775,78.685,78.6472,78.6472,165326.0
2015-10-29 15:40:00,104.0,104.05,103.94,104.03,224895.0,78.6472,78.685,78.6019,78.6699,224895.0
2015-10-29 15:45:00,104.04,104.25,103.99,104.24,194976.0,78.6775,78.8363,78.6397,78.8287,194976.0
2015-10-29 15:50:00,104.23,104.25,104.1,104.18,178872.0,78.8212,78.8363,78.7229,78.7834,178872.0
2015-10-29 15:55:00,104.18,104.27,103.75,103.8,400982.0,78.7834,78.8514,78.4582,78.496,400982.0
2015-10-30 09:30:00,99.59,100.0,97.01,97.19,1568357.0,75.3123,75.6223,73.3612,73.4974,1568357.0
2015-10-30 09:35:00,97.18,99.08,96.4,98.96,1137039.0,73.4898,74.9266,72.8999,74.8359,1137039.0
2015-10-30 09:40:00,99.08,99.18,98.07,98.59,673886.0,74.9266,75.0022,74.1628,74.5561,673886.0
2015-10-30 09:45:00,98.61,99.04,98.23,98.79,784314.0,74.5712,74.8964,74.2838,74.7073,784314.0
2015-10-30 09:50:00,98.74,99.0,98.65,98.65,347660.0,74.6695,74.8661,74.6014,74.6014,347660.0
2015-10-30 09:55:00,98.65,99.4,98.33,98.55,394773.0,74.6014,75.1686,74.3595,74.5258,394773.0
2015-10-30 10:00:00,98.55,98.79,98.0,98.06,315194.0,74.5258,74.7073,74.1099,74.1553,315194.0
2015-10-30 10:05:00,98.05,98.19,97.33,97.54,396389.0,74.1477,74.2536,73.6032,73.762,396389.0
2015-10-30 10:10:00,97.54,97.95,97.33,97.38,268850.0,73.762,74.0721,73.6032,73.641,268850.0
2015-10-30 10:15:00,97.4,97.7,96.88,96.92,386925.0,73.6562,73.883,73.2629,73.2932,386925.0
2015-10-30 10:20:00,96.91,97.54,96.91,97.53,261910.0,73.2856,73.762,73.2856,73.7545,261910.0
2015-10-30 10:25:00,97.54,97.65,97.37,97.5,311741.0,73.762,73.8452,73.6335,73.7318,311741.0
2015-10-30 10:30:00,97.53,97.58,97.28,97.28,187894.0,73.7545,73.7923,73.5654,73.5654,187894.0
2015-10-30 10:35:00,97.31,97.4,97.15,97.15,156691.0,73.5881,73.6562,73.4671,73.4671,156691.0
2015-10-30 10:40:00,97.15,97.8,97.12,97.75,400773.0,73.4671,73.9587,73.4444,73.9208,400773.0
2015-10-30 10:45:00,97.75,98.21,97.74,98.09,204364.0,73.9208,74.2687,73.9133,74.178,204364.0
2015-10-30 10:50:00,98.08,98.18,97.97,98.13,230962.0,74.1704,74.246,74.0872,74.2082,230962.0
2015-10-30 10:55:00,98.14,98.59,97.96,98.56,261432.0,74.2158,74.5561,74.0796,74.5334,261432.0
2015-10-30 11:00:00,98.52,99.02,98.45,98.94,443181.0,74.5031,74.8812,74.4502,74.8207,443181.0
2015-10-30 11:05:00,98.94,99.25,98.94,99.25,312600.0,74.8207,75.0552,74.8207,75.0552,312600.0
2015-10-30 11:10:00,99.25,100.24,99.2,100.0,583822.0,75.0552,75.8038,75.0174,75.6223,583822.0
2015-10-30 11:15:00,100.0,100.09,99.5,99.69,418757.0,75.6223,75.6904,75.2442,75.3879,418757.0
2015-10-30 11:20:00,99.68,99.99,99.67,99.9,282380.0,75.3804,75.6148,75.3728,75.5467,282380.0
2015-10-30 11:25:00,99.9,99.91,99.34,99.5,399110.0,75.5467,75.5543,75.1232,75.2442,399110.0
2015-10-30 11:30:00,99.52,99.82,99.08,99.09,233303.0,75.2594,75.4862,74.9266,74.9342,233303.0
2015-10-30 11:35:00,99.09,99.57,98.98,99.43,273212.0,74.9342,75.2972,74.851,75.1913,273212.0
2015-10-30 11:40:00,99.43,99.64,99.37,99.58,159042.0,75.1913,75.3501,75.1459,75.3047,159042.0
2015-10-30 11:45:00,99.58,99.91,99.53,99.82,140191.0,75.3047,75.5543,75.2669,75.4862,140191.0
2015-10-30 11:50:00,99.83,99.95,99.7,99.86,132795.0,75.4938,75.5845,75.3955,75.5165,132795.0
2015-10-30 11:55:00,99.87,100.14,99.85,99.89,167243.0,75.524,75.7282,75.5089,75.5392,167243.0
2015-10-30 12:00:00,99.89,99.95,99.56,99.56,121482.0,75.5392,75.5845,75.2896,75.2896,121482.0
2015-10-30 12:05:00,99.56,99.59,99.41,99.52,136340.0,75.2896,75.3123,75.1762,75.2594,136340.0
2015-10-30 12:10:00,99.53,99.83,99.51,99.75,208666.0,75.2669,75.4938,75.2518,75.4333,208666.0
2015-10-30 12:15:00,99.73,99.8,99.66,99.73,95934.0,75.4182,75.4711,75.3652,75.4182,95934.0
2015-10-30 12:20:00,99.74,99.75,99.49,99.51,117278.0,75.4257,75.4333,75.2367,75.2518,117278.0
2015-10-30 12:25:00,99.51,99.55,99.16,99.18,122700.0,75.2518,75.282,74.9871,75.0022,122700.0
2015-10-30 12:30:00,99.16,99.32,98.91,99.22,205211.0,74.9871,75.1081,74.7981,75.0325,205211.0
2015-10-30 12:35:00,99.22,99.28,98.67,98.75,144323.0,75.0325,75.0779,74.6166,74.6771,144323.0
2015-10-30 12:40:00,98.72,98.98,98.67,98.9,142293.0,74.6544,74.851,74.6166,74.7905,142293.0
2015-10-30 12:45:00,98.89,98.9,98.6,98.63,100752.0,74.7829,74.7905,74.5636,74.5863,100752.0
2015-10-30 12:50:00,98.63,98.86,98.51,98.71,120750.0,74.5863,74.7603,74.4956,74.6468,120750.0
2015-10-30 12:55:00,98.71,98.99,98.7,98.94,109410.0,74.6468,74.8586,74.6393,74.8207,109410.0
2015-10-30 13:00:00,98.93,98.99,98.69,98.7,80668.0,74.8132,74.8586,74.6317,74.6393,80668.0
2015-10-30 13:05:00,98.68,98.7,98.55,98.68,114842.0,74.6241,74.6393,74.5258,74.6241,114842.0
2015-10-30 13:10:00,98.67,98.79,98.63,98.64,82327.0,74.6166,74.7073,74.5863,74.5939,82327.0
2015-10-30 13:15:00,98.63,98.66,98.48,98.53,158331.0,74.5863,74.609,74.4729,74.5107,158331.0
2015-10-30 13:20:00,98.53,98.54,98.33,98.33,125771.0,74.5107,74.5183,74.3595,74.3595,125771.0
2015-10-30 13:25:00,98.33,98.66,98.31,98.48,124937.0,74.3595,74.609,74.3443,74.4729,124937.0
2015-10-30 13:30:00,98.47,98.6,98.37,98.57,134269.0,74.4653,74.5636,74.3897,74.5409,134269.0
2015-10-30 13:35:00,98.56,98.58,98.38,98.56,141095.0,74.5334,74.5485,74.3973,74.5334,141095.0
2015-10-30 13:40:00,98.56,98.75,98.55,98.66,120633.0,74.5334,74.6771,74.5258,74.609,120633.0
2015-10-30 13:45:00,98.65,98.98,98.65,98.96,341676.0,74.6014,74.851,74.6014,74.8359,341676.0
2015-10-30 13:50:00,98.97,99.1,98.94,99.04,278656.0,74.8434,74.9417,74.8207,74.8964,278656.0
2015-10-30 13:55:00,99.04,99.05,98.93,98.93,137195.0,74.8964,74.9039,74.8132,74.8132,137195.0
2015-10-30 14:00:00,98.92,99.09,98.8,98.99,188519.0,74.8056,74.9342,74.7149,74.8586,188519.0
2015-10-30 14:05:00,98.98,99.1,98.95,98.99,136647.0,74.851,74.9417,74.8283,74.8586,136647.0
2015-10-30 14:10:00,98.99,99.24,98.98,99.22,130935.0,74.8586,75.0476,74.851,75.0325,130935.0
2015-10-30 14:15:00,99.24,99.39,99.1,99.29,129991.0,75.0476,75.161,74.9417,75.0854,129991.0
2015-10-30 14:20:00,99.3,99.31,99.11,99.2,136371.0,75.093,75.1006,74.9493,75.0174,136371.0
2015-10-30 14:25:00,99.21,99.21,98.94,99.05,114174.0,75.0249,75.0249,74.8207,74.9039,114174.0
2015-10-30 14:30:00,99.05,99.24,99.01,99.24,84561.0,74.9039,75.0476,74.8737,75.0476,84561.0
2015-10-30 14:35:00,99.23,99.41,99.18,99.23,170020.0,75.0401,75.1762,75.0022,75.0401,170020.0
2015-10-30 14:40:00,99.24,99.36,99.22,99.33,161053.0,75.0476,75.1384,75.0325,75.1157,161053.0
2015-10-30 14:45:00,99.31,99.4,99.25,99.34,126855.0,75.1006,75.1686,75.0552,75.1232,126855.0
2015-10-30 14:50:00,99.34,99.48,99.29,99.39,120419.0,75.1232,75.2291,75.0854,75.161,120419.0
2015-10-30 14:55:00,99.39,99.43,99.3,99.4,222443.0,75.161,75.1913,75.093,75.1686,222443.0
2015-10-30 15:00:00,99.38,99.39,99.05,99.2,199958.0,75.1535,75.161,74.9039,75.0174,199958.0
2015-10-30 15:05:00,99.19,99.2,98.99,99.0,171989.0,75.0098,75.0174,74.8586,74.8661,171989.0
2015-10-30 15:10:00,99.0,99.05,98.93,98.97,765081.0,74.8661,74.9039,74.8132,74.8434,765081.0
2015-10-30 15:15:00,98.97,99.22,98.75,99.06,285682.0,74.8434,75.0325,74.6771,74.9115,285682.0
2015-10-30 15:20:00,99.07,99.24,98.98,99.03,265880.0,74.9191,75.0476,74.851,74.8888,265880.0
2015-10-30 15:25:00,99.03,99.09,98.89,98.91,145767.0,74.8888,74.9342,74.7829,74.7981,145767.0
2015-10-30 15:30:00,98.91,99.21,98.89,99.11,188254.0,74.7981,75.0249,74.7829,74.9493,188254.0
2015-10-30 15:35:00,99.11,99.11,98.88,98.95,243850.0,74.9493,74.9493,74.7754,74.8283,243850.0
2015-10-30 15:40:00,98.94,98.95,98.57,98.73,278278.0,74.8207,74.8283,74.5409,74.6619,278278.0
2015-10-30 15:45:00,98.73,99.11,98.73,99.0,320846.0,74.6619,74.9493,74.6619,74.8661,320846.0
2015-10-30 15:50:00,99.0,99.06,98.91,99.0,337947.0,74.8661,74.9115,74.7981,74.8661,337947.0
2015-10-30 15:55:00,99.0,99.0,98.74,98.76,792255.0,74.8661,74.8661,74.6695,74.6846,792255.0
2015-11-02 09:30:00,99.45,99.53,98.6,98.81,243967.0,75.2064,75.2669,74.5636,74.7224,243967.0
2015-11-02 09:35:00,98.84,99.06,98.48,98.87,163821.0,74.7451,74.9115,74.4729,74.7678,163821.0
2015-11-02 09:40:00,98.89,98.89,98.2,98.4,167746.0,74.7829,74.7829,74.2611,74.4124,167746.0
2015-11-02 09:45:00,98.4,98.73,98.4,98.57,133039.0,74.4124,74.6619,74.4124,74.5409,133039.0
2015-11-02 09:50:00,98.58,98.79,98.58,98.67,143247.0,74.5485,74.7073,74.5485,74.6166,143247.0
2015-11-02 09:55:00,98.68,98.77,98.54,98.66,178390.0,74.6241,74.6922,74.5183,74.609,178390.0
2015-11-02 10:00:00,98.68,98.88,98.66,98.83,132074.0,74.6241,74.7754,74.609,74.7376,132074.0
2015-11-02 10:05:00,98.84,98.96,98.76,98.81,118884.0,74.7451,74.8359,74.6846,74.7224,118884.0
2015-11-02 10:10:00,98.82,99.09,98.8,99.09,124917.0,74.73,74.9342,74.7149,74.9342,124917.0
2015-11-02 10:15:00,99.09,99.09,98.89,99.0,61312.0,74.9342,74.9342,74.7829,74.8661,61312.0
2015-11-02 10:20:00,99.0,99.24,98.94,99.24,89947.0,74.8661,75.0476,74.8207,75.0476,89947.0
2015-11-02 10:25:00,99.23,99.36,99.17,99.31,70369.0,75.0401,75.1384,74.9947,75.1006,70369.0
2015-11-02 10:30:00,99.31,99.35,99.06,99.13,68873.0,75.1006,75.1308,74.9115,74.9644,68873.0
2015-11-02 10:35:00,99.13,99.22,99.06,99.18,63222.0,74.9644,75.0325,74.9115,75.0022,63222.0
2015-11-02 10:40:00,99.19,99.24,99.11,99.22,83654.0,75.0098,75.0476,74.9493,75.0325,83654.0
2015-11-02 10:45:00,99.23,99.61,99.22,99.6,67443.0,75.0401,75.3274,75.0325,75.3199,67443.0
2015-11-02 10:50:00,99.58,99.59,99.34,99.39,86090.0,75.3047,75.3123,75.1232,75.161,86090.0
2015-11-02 10:55:00,99.38,99.51,99.27,99.49,64006.0,75.1535,75.2518,75.0703,75.2367,64006.0
2015-11-02 11:00:00,99.5,99.56,99.39,99.52,77482.0,75.2442,75.2896,75.161,75.2594,77482.0
2015-11-02 11:05:00,99.52,99.78,99.46,99.73,88954.0,75.2594,75.456,75.214,75.4182,88954.0
2015-11-02 11:10:00,99.73,99.78,99.69,99.75,55000.0,75.4182,75.456,75.3879,75.4333,55000.0
2015-11-02 11:15:00,99.76,99.82,99.7,99.72,74827.0,75.4409,75.4862,75.3955,75.4106,74827.0
2015-11-02 11:20:00,99.72,99.79,99.66,99.68,49175.0,75.4106,75.4635,75.3652,75.3804,49175.0
2015-11-02 11:25:00,99.68,99.77,99.6,99.76,54621.0,75.3804,75.4484,75.3199,75.4409,54621.0
2015-11-02 11:30:00,99.76,99.78,99.5,99.58,83549.0,75.4409,75.456,75.2442,75.3047,83549.0
2015-11-02 11:35:00,99.58,99.66,99.38,99.48,63381.0,75.3047,75.3652,75.1535,75.2291,63381.0
2015-11-02 11:40:00,99.49,99.5,99.43,99.44,43885.0,75.2367,75.2442,75.1913,75.1989,43885.0
2015-11-02 11:45:00,99.43,99.5,99.39,99.5,68967.0,75.1913,75.2442,75.161,75.2442,68967.0
2015-11-02 11:50:00,99.5,99.59,99.46,99.52,77264.0,75.2442,75.3123,75.214,75.2594,77264.0
2015-11-02 11:55:00,99.51,99.67,99.46,99.58,77197.0,75.2518,75.3728,75.214,75.3047,77197.0
2015-11-02 12:00:00,99.58,99.67,99.57,99.59,38575.0,75.3047,75.3728,75.2972,75.3123,38575.0
2015-11-02 12:05:00,99.59,99.6,99.33,99.33,53306.0,75.3123,75.3199,75.1157,75.1157,53306.0
2015-11-02 12:10:00,99.34,99.36,99.26,99.34,79142.0,75.1232,75.1384,75.0627,75.1232,79142.0
2015-11-02 12:15:00,99.35,99.41,99.35,99.37,88410.0,75.1308,75.1762,75.1308,75.1459,88410.0
2015-11-02 12:20:00,99.37,99.5,99.35,99.47,41847.0,75.1459,75.2442,75.1308,75.2215,41847.0
2015-11-02 12:25:00,99.47,99.6,99.43,99.6,43511.0,75.2215,75.3199,75.1913,75.3199,43511.0
2015-11-02 12:30:00,99.6,99.63,99.5,99.56,41825.0,75.3199,75.3425,75.2442,75.2896,41825.0
2015-11-02 12:35:00,99.54,99.57,99.42,99.47,32906.0,75.2745,75.2972,75.1837,75.2215,32906.0
2015-11-02 12:40:00,99.48,99.5,99.43,99.5,28738.0,75.2291,75.2442,75.1913,75.2442,28738.0
2015-11-02 12:45:00,99.5,99.5,99.35,99.41,54741.0,75.2442,75.2442,75.1308,75.1762,54741.0
2015-11-02 12:50:00,99.4,99.43,99.37,99.41,32077.0,75.1686,75.1913,75.1459,75.1762,32077.0
2015-11-02 12:55:00,99.42,99.51,99.4,99.45,37242.0,75.1837,75.2518,75.1686,75.2064,37242.0
2015-11-02 13:00:00,99.43,99.46,99.36,99.36,31650.0,75.1913,75.214,75.1384,75.1384,31650.0
2015-11-02 13:05:00,99.37,99.41,99.34,99.38,31067.0,75.1459,75.1762,75.1232,75.1535,31067.0
2015-11-02 13:10:00,99.37,99.4,99.23,99.29,35194.0,75.1459,75.1686,75.0401,75.0854,35194.0
2015-11-02 13:15:00,99.29,99.29,99.14,99.22,43681.0,75.0854,75.0854,74.972,75.0325,43681.0
2015-11-02 13:20:00,99.23,99.24,99.15,99.17,26867.0,75.0401,75.0476,74.9796,74.9947,26867.0
2015-11-02 13:25:00,99.17,99.4,99.17,99.38,78419.0,74.9947,75.1686,74.9947,75.1535,78419.0
2015-11-02 13:30:00,99.39,99.5,99.33,99.47,45169.0,75.161,75.2442,75.1157,75.2215,45169.0
2015-11-02 13:35:00,99.46,99.5,99.41,99.44,65950.0,75.214,75.2442,75.1762,75.1989,65950.0
2015-11-02 13:40:00,99.44,99.58,99.42,99.58,58128.0,75.1989,75.3047,75.1837,75.3047,58128.0
2015-11-02 13:45:00,99.57,99.59,99.47,99.47,39272.0,75.2972,75.3123,75.2215,75.2215,39272.0
2015-11-02 13:50:00,99.47,99.6,99.38,99.59,82215.0,75.2215,75.3199,75.1535,75.3123,82215.0
2015-11-02 13:55:00,99.58,99.65,99.46,99.59,53844.0,75.3047,75.3577,75.214,75.3123,53844.0
2015-11-02 14:00:00,99.6,99.69,99.57,99.58,42389.0,75.3199,75.3879,75.2972,75.3047,42389.0
2015-11-02 14:05:00,99.58,99.59,99.4,99.42,44357.0,75.3047,75.3123,75.1686,75.1837,44357.0
2015-11-02 14:10:00,99.42,99.49,99.38,99.42,64732.0,75.1837,75.2367,75.1535,75.1837,64732.0
2015-11-02 14:15:00,99.44,99.51,99.4,99.49,47540.0,75.1989,75.2518,75.1686,75.2367,47540.0
2015-11-02 14:20:00,99.48,99.51,99.43,99.44,36030.0,75.2291,75.2518,75.1913,75.1989,36030.0
2015-11-02 14:25:00,99.44,99.44,99.27,99.28,59511.0,75.1989,75.1989,75.0703,75.0779,59511.0
2015-11-02 14:30:00,99.28,99.49,99.28,99.48,45821.0,75.0779,75.2367,75.0779,75.2291,45821.0
2015-11-02 14:35:00,99.47,99.51,99.44,99.48,50870.0,75.2215,75.2518,75.1989,75.2291,50870.0
2015-11-02 14:40:00,99.48,99.64,99.47,99.64,84787.0,75.2291,75.3501,75.2215,75.3501,84787.0
2015-11-02 14:45:00,99.62,99.77,99.59,99.77,73814.0,75.335,75.4484,75.3123,75.4484,73814.0
2015-11-02 14:50:00,99.77,99.87,99.73,99.86,64922.0,75.4484,75.524,75.4182,75.5165,64922.0
2015-11-02 14:55:00,99.85,99.86,99.75,99.82,124235.0,75.5089,75.5165,75.4333,75.4862,124235.0
2015-11-02 15:00:00,99.82,100.13,99.81,99.92,109774.0,75.4862,75.7207,75.4787,75.5618,109774.0
2015-11-02 15:05:00,99.92,99.99,99.84,99.91,71187.0,75.5618,75.6148,75.5013,75.5543,71187.0
2015-11-02 15:10:00,99.91,100.07,99.88,100.06,56403.0,75.5543,75.6753,75.5316,75.6677,56403.0
2015-11-02 15:15:00,100.05,100.13,99.99,100.13,41989.0,75.6602,75.7207,75.6148,75.7207,41989.0
2015-11-02 15:20:00,100.12,100.22,100.09,100.15,65554.0,75.7131,75.7887,75.6904,75.7358,65554.0
2015-11-02 15:25:00,100.15,100.3,100.1,100.26,66561.0,75.7358,75.8492,75.698,75.819,66561.0
2015-11-02 15:30:00,100.26,100.3,100.22,100.23,102138.0,75.819,75.8492,75.7887,75.7963,102138.0
2015-11-02 15:35:00,100.23,100.24,100.11,100.13,74387.0,75.7963,75.8038,75.7055,75.7207,74387.0
2015-11-02 15:40:00,100.11,100.3,100.08,100.27,97917.0,75.7055,75.8492,75.6828,75.8265,97917.0
2015-11-02 15:45:00,100.28,100.32,100.16,100.2,111042.0,75.8341,75.8643,75.7433,75.7736,111042.0
2015-11-02 15:50:00,100.2,100.28,100.15,100.21,113524.0,75.7736,75.8341,75.7358,75.7812,113524.0
2015-11-02 15:55:00,100.2,100.35,100.15,100.31,367276.0,75.7736,75.887,75.7358,75.8568,367276.0
2015-11-03 09:30:00,99.65,100.0,99.31,99.57,159785.0,75.3577,75.6223,75.1006,75.2972,159785.0
2015-11-03 09:35:00,99.55,100.36,99.54,100.23,65326.0,75.282,75.8946,75.2745,75.7963,65326.0
2015-11-03 09:40:00,100.22,100.29,99.86,99.86,58923.0,75.7887,75.8416,75.5165,75.5165,58923.0
2015-11-03 09:45:00,99.88,99.89,99.68,99.68,52453.0,75.5316,75.5392,75.3804,75.3804,52453.0
2015-11-03 09:50:00,99.69,99.7,99.22,99.25,72289.0,75.3879,75.3955,75.0325,75.0552,72289.0
2015-11-03 09:55:00,99.31,99.48,99.26,99.34,86486.0,75.1006,75.2291,75.0627,75.1232,86486.0
2015-11-03 10:00:00,99.32,99.75,99.31,99.71,48813.0,75.1081,75.4333,75.1006,75.403,48813.0
2015-11-03 10:05:00,99.68,100.1,99.68,99.97,57166.0,75.3804,75.698,75.3804,75.5997,57166.0
2015-11-03 10:10:00,99.94,100.0,99.91,99.95,31641.0,75.577,75.6223,75.5543,75.5845,31641.0
2015-11-03 10:15:00,99.95,100.12,99.88,99.9,43538.0,75.5845,75.7131,75.5316,75.5467,43538.0
2015-11-03 10:20:00,99.91,99.91,99.61,99.61,57270.0,75.5543,75.5543,75.3274,75.3274,57270.0
2015-11-03 10:25:00,99.59,99.64,99.46,99.64,56731.0,75.3123,75.3501,75.214,75.3501,56731.0
2015-11-03 10:30:00,99.63,99.77,99.59,99.74,36217.0,75.3425,75.4484,75.3123,75.4257,36217.0
2015-11-03 10:35:00,99.73,99.83,99.63,99.83,38388.0,75.4182,75.4938,75.3425,75.4938,38388.0
2015-11-03 10:40:00,99.84,99.84,99.75,99.79,35204.0,75.5013,75.5013,75.4333,75.4635,35204.0
2015-11-03 10:45:00,99.8,99.84,99.72,99.81,38132.0,75.4711,75.5013,75.4106,75.4787,38132.0
2015-11-03 10:50:00,99.81,100.09,99.81,99.97,54281.0,75.4787,75.6904,75.4787,75.5997,54281.0
2015-11-03 10:55:00,99.97,99.99,99.84,99.9,33866.0,75.5997,75.6148,75.5013,75.5467,33866.0
2015-11-03 11:00:00,99.91,99.95,99.85,99.89,32773.0,75.5543,75.5845,75.5089,75.5392,32773.0
2015-11-03 11:05:00,99.88,99.9,99.79,99.86,31156.0,75.5316,75.5467,75.4635,75.5165,31156.0
2015-11-03 11:10:00,99.85,99.98,99.84,99.98,28023.0,75.5089,75.6072,75.5013,75.6072,28023.0
2015-11-03 11:15:00,99.98,99.99,99.84,99.87,30165.0,75.6072,75.6148,75.5013,75.524,30165.0
2015-11-03 11:20:00,99.87,99.88,99.73,99.81,47234.0,75.524,75.5316,75.4182,75.4787,47234.0
2015-11-03 11:25:00,99.8,99.86,99.76,99.82,33288.0,75.4711,75.5165,75.4409,75.4862,33288.0
2015-11-03 11:30:00,99.81,100.05,99.81,100.03,31815.0,75.4787,75.6602,75.4787,75.645,31815.0
2015-11-03 11:35:00,100.01,100.06,99.96,100.04,25713.0,75.6299,75.6677,75.5921,75.6526,25713.0
2015-11-03 11:40:00,100.04,100.18,99.98,100.14,31887.0,75.6526,75.7585,75.6072,75.7282,31887.0
2015-11-03 11:45:00,100.13,100.2,100.1,100.19,25730.0,75.7207,75.7736,75.698,75.766,25730.0
2015-11-03 11:50:00,100.19,100.19,100.09,100.1,19235.0,75.766,75.766,75.6904,75.698,19235.0
2015-11-03 11:55:00,100.11,100.15,100.07,100.11,18200.0,75.7055,75.7358,75.6753,75.7055,18200.0
2015-11-03 12:00:00,100.09,100.1,100.0,100.09,27142.0,75.6904,75.698,75.6223,75.6904,27142.0
2015-11-03 12:05:00,100.07,100.13,100.03,100.06,39414.0,75.6753,75.7207,75.645,75.6677,39414.0
2015-11-03 12:10:00,100.06,100.12,100.05,100.07,15605.0,75.6677,75.7131,75.6602,75.6753,15605.0
2015-11-03 12:15:00,100.07,100.07,100.02,100.04,23581.0,75.6753,75.6753,75.6375,75.6526,23581.0
2015-11-03 12:20:00,100.04,100.07,100.03,100.05,17772.0,75.6526,75.6753,75.645,75.6602,17772.0
2015-11-03 12:25:00,100.05,100.09,100.03,100.07,19719.0,75.6602,75.6904,75.645,75.6753,19719.0
2015-11-03 12:30:00,100.06,100.11,100.04,100.1,21498.0,75.6677,75.7055,75.6526,75.698,21498.0
2015-11-03 12:35:00,100.1,100.1,99.97,99.98,26298.0,75.698,75.698,75.5997,75.6072,26298.0
2015-11-03 12:40:00,99.99,99.99,99.86,99.87,26564.0,75.6148,75.6148,75.5165,75.524,26564.0
2015-11-03 12:45:00,99.85,100.01,99.84,100.01,19545.0,75.5089,75.6299,75.5013,75.6299,19545.0
2015-11-03 12:50:00,100.02,100.04,99.87,99.92,18502.0,75.6375,75.6526,75.524,75.5618,18502.0
2015-11-03 12:55:00,99.9,99.97,99.87,99.9,17298.0,75.5467,75.5997,75.524,75.5467,17298.0
2015-11-03 13:00:00,99.89,99.94,99.85,99.94,20444.0,75.5392,75.577,75.5089,75.577,20444.0
2015-11-03 13:05:00,99.93,99.98,99.89,99.92,30136.0,75.5694,75.6072,75.5392,75.5618,30136.0
2015-11-03 13:10:00,99.92,99.92,99.83,99.88,22904.0,75.5618,75.5618,75.4938,75.5316,22904.0
2015-11-03 13:15:00,99.87,99.89,99.82,99.88,13449.0,75.524,75.5392,75.4862,75.5316,13449.0
2015-11-03 13:20:00,99.88,99.9,99.82,99.85,24209.0,75.5316,75.5467,75.4862,75.5089,24209.0
2015-11-03 13:25:00,99.85,99.85,99.8,99.81,29956.0,75.5089,75.5089,75.4711,75.4787,29956.0
2015-11-03 13:30:00,99.82,99.89,99.78,99.82,28548.0,75.4862,75.5392,75.456,75.4862,28548.0
2015-11-03 13:35:00,99.82,99.84,99.77,99.84,37106.0,75.4862,75.5013,75.4484,75.5013,37106.0
2015-11-03 13:40:00,99.83,99.93,99.82,99.91,31319.0,75.4938,75.5694,75.4862,75.5543,31319.0
2015-11-03 13:45:00,99.9,99.91,99.83,99.86,28887.0,75.5467,75.5543,75.4938,75.5165,28887.0
2015-11-03 13:50:00,99.85,99.89,99.8,99.8,22607.0,75.5089,75.5392,75.4711,75.4711,22607.0
2015-11-03 13:55:00,99.82,99.86,99.78,99.86,15701.0,75.4862,75.5165,75.456,75.5165,15701.0
2015-11-03 14:00:00,99.85,99.89,99.82,99.85,21925.0,75.5089,75.5392,75.4862,75.5089,21925.0
2015-11-03 14:05:00,99.86,99.99,99.84,99.97,34369.0,75.5165,75.6148,75.5013,75.5997,34369.0
2015-11-03 14:10:00,99.97,100.08,99.94,100.04,25899.0,75.5997,75.6828,75.577,75.6526,25899.0
2015-11-03 14:15:00,100.09,100.09,99.99,100.06,19591.0,75.6904,75.6904,75.6148,75.6677,19591.0
2015-11-03 14:20:00,100.06,100.11,100.02,100.09,25452.0,75.6677,75.7055,75.6375,75.6904,25452.0
2015-11-03 14:25:00,100.09,100.19,100.03,100.16,28197.0,75.6904,75.766,75.645,75.7433,28197.0
2015-11-03 14:30:00,100.15,100.16,100.07,100.13,22433.0,75.7358,75.7433,75.6753,75.7207,22433.0
2015-11-03 14:35:00,100.13,100.15,100.03,100.03,29515.0,75.7207,75.7358,75.645,75.645,29515.0
2015-11-03 14:40:00,100.03,100.08,100.01,100.02,38440.0,75.645,75.6828,75.6299,75.6375,38440.0
2015-11-03 14:45:00,100.03,100.07,99.99,100.04,41444.0,75.645,75.6753,75.6148,75.6526,41444.0
2015-11-03 14:50:00,100.05,100.17,100.03,100.07,24788.0,75.6602,75.7509,75.645,75.6753,24788.0
2015-11-03 14:55:00,100.06,100.08,100.03,100.06,23701.0,75.6677,75.6828,75.645,75.6677,23701.0
2015-11-03 15:00:00,100.05,100.07,99.97,99.98,33294.0,75.6602,75.6753,75.5997,75.6072,33294.0
2015-11-03 15:05:00,99.97,100.05,99.97,100.03,34462.0,75.5997,75.6602,75.5997,75.645,34462.0
2015-11-03 15:10:00,100.03,100.06,99.96,100.05,35217.0,75.645,75.6677,75.5921,75.6602,35217.0
2015-11-03 15:15:00,100.04,100.09,99.91,99.98,41275.0,75.6526,75.6904,75.5543,75.6072,41275.0
2015-11-03 15:20:00,99.97,100.06,99.91,100.01,40155.0,75.5997,75.6677,75.5543,75.6299,40155.0
2015-11-03 15:25:00,100.01,100.09,99.95,99.99,39006.0,75.6299,75.6904,75.5845,75.6148,39006.0
2015-11-03 15:30:00,99.98,100.0,99.93,99.96,69573.0,75.6072,75.6223,75.5694,75.5921,69573.0
2015-11-03 15:35:00,99.97,99.98,99.89,99.93,56098.0,75.5997,75.6072,75.5392,75.5694,56098.0
2015-11-03 15:40:00,99.93,100.03,99.9,100.01,74992.0,75.5694,75.645,75.5467,75.6299,74992.0
2015-11-03 15:45:00,100.01,100.06,99.94,99.95,115633.0,75.6299,75.6677,75.577,75.5845,115633.0
2015-11-03 15:50:00,99.96,99.98,99.89,99.9,143378.0,75.5921,75.6072,75.5392,75.5467,143378.0
2015-11-03 15:55:00,99.9,100.11,99.85,100.0,376691.0,75.5467,75.7055,75.5089,75.6223,376691.0
2015-11-04 09:30:00,100.42,101.08,100.19,100.34,257761.0,75.94,76.4391,75.766,75.8795,257761.0
2015-11-04 09:35:00,100.35,100.64,100.3,100.39,126651.0,75.887,76.1063,75.8492,75.9173,126651.0
2015-11-04 09:40:00,100.42,100.5,100.08,100.19,103673.0,75.94,76.0005,75.6828,75.766,103673.0
2015-11-04 09:45:00,100.13,100.22,100.01,100.07,89743.0,75.7207,75.7887,75.6299,75.6753,89743.0
2015-11-04 09:50:00,100.03,100.06,99.64,99.81,62697.0,75.645,75.6677,75.3501,75.4787,62697.0
2015-11-04 09:55:00,99.81,99.84,99.67,99.69,42732.0,75.4787,75.5013,75.3728,75.3879,42732.0
2015-11-04 10:00:00,99.7,99.83,99.52,99.83,53242.0,75.3955,75.4938,75.2594,75.4938,53242.0
2015-11-04 10:05:00,99.82,99.92,99.75,99.89,54970.0,75.4862,75.5618,75.4333,75.5392,54970.0
2015-11-04 10:10:00,99.87,99.87,99.69,99.74,53392.0,75.524,75.524,75.3879,75.4257,53392.0
2015-11-04 10:15:00,99.75,99.89,99.73,99.85,79386.0,75.4333,75.5392,75.4182,75.5089,79386.0
2015-11-04 10:20:00,99.88,99.89,99.74,99.74,32530.0,75.5316,75.5392,75.4257,75.4257,32530.0
2015-11-04 10:25:00,99.74,99.92,99.71,99.8,63849.0,75.4257,75.5618,75.403,75.4711,63849.0
2015-11-04 10:30:00,99.82,99.84,99.71,99.74,46598.0,75.4862,75.5013,75.403,75.4257,46598.0
2015-11-04 10:35:00,99.73,99.76,99.6,99.63,60020.0,75.4182,75.4409,75.3199,75.3425,60020.0
2015-11-04 10:40:00,99.64,99.73,99.56,99.64,63108.0,75.3501,75.4182,75.2896,75.3501,63108.0
2015-11-04 10:45:00,99.64,99.72,99.62,99.7,32913.0,75.3501,75.4106,75.335,75.3955,32913.0
2015-11-04 10:50:00,99.71,99.77,99.52,99.54,45823.0,75.403,75.4484,75.2594,75.2745,45823.0
2015-11-04 10:55:00,99.54,99.56,99.38,99.41,45162.0,75.2745,75.2896,75.1535,75.1762,45162.0
2015-11-04 11:00:00,99.4,99.4,99.28,99.29,34530.0,75.1686,75.1686,75.0779,75.0854,34530.0
2015-11-04 11:05:00,99.31,99.31,99.01,99.05,62739.0,75.1006,75.1006,74.8737,74.9039,62739.0
2015-11-04 11:10:00,99.03,99.16,99.03,99.16,31185.0,74.8888,74.9871,74.8888,74.9871,31185.0
2015-11-04 11:15:00,99.16,99.22,99.12,99.14,31363.0,74.9871,75.0325,74.9569,74.972,31363.0
2015-11-04 11:20:00,99.12,99.16,99.02,99.03,55705.0,74.9569,74.9871,74.8812,74.8888,55705.0
2015-11-04 11:25:00,99.02,99.06,98.9,98.97,93773.0,74.8812,74.9115,74.7905,74.8434,93773.0
2015-11-04 11:30:00,98.96,99.02,98.89,98.92,50539.0,74.8359,74.8812,74.7829,74.8056,50539.0
2015-11-04 11:35:00,98.93,99.06,98.83,99.02,38950.0,74.8132,74.9115,74.7376,74.8812,38950.0
2015-11-04 11:40:00,99.03,99.05,98.95,99.0,37445.0,74.8888,74.9039,74.8283,74.8661,37445.0
2015-11-04 11:45:00,99.01,99.01,98.89,98.92,90615.0,74.8737,74.8737,74.7829,74.8056,90615.0
2015-11-04 11:50:00,98.92,98.92,98.79,98.87,81421.0,74.8056,74.8056,74.7073,74.7678,81421.0
2015-11-04 11:55:00,98.86,98.87,98.71,98.73,90932.0,74.7603,74.7678,74.6468,74.6619,90932.0
2015-11-04 12:00:00,98.72,98.73,98.52,98.65,118882.0,74.6544,74.6619,74.5031,74.6014,118882.0
2015-11-04 12:05:00,98.67,98.7,98.56,98.67,59490.0,74.6166,74.6393,74.5334,74.6166,59490.0
2015-11-04 12:10:00,98.67,98.7,98.6,98.63,86300.0,74.6166,74.6393,74.5636,74.5863,86300.0
2015-11-04 12:15:00,98.63,98.64,98.52,98.61,53559.0,74.5863,74.5939,74.5031,74.5712,53559.0
2015-11-04 12:20:00,98.62,98.63,98.52,98.57,76672.0,74.5788,74.5863,74.5031,74.5409,76672.0
2015-11-04 12:25:00,98.56,98.64,98.51,98.52,122905.0,74.5334,74.5939,74.4956,74.5031,122905.0
2015-11-04 12:30:00,98.52,98.6,98.45,98.49,122708.0,74.5031,74.5636,74.4502,74.4804,122708.0
2015-11-04 12:35:00,98.49,98.52,98.46,98.48,38589.0,74.4804,74.5031,74.4578,74.4729,38589.0
2015-11-04 12:40:00,98.47,98.66,98.42,98.63,68073.0,74.4653,74.609,74.4275,74.5863,68073.0
2015-11-04 12:45:00,98.63,98.68,98.54,98.54,61664.0,74.5863,74.6241,74.5183,74.5183,61664.0
2015-11-04 12:50:00,98.54,98.73,98.53,98.69,85413.0,74.5183,74.6619,74.5107,74.6317,85413.0
2015-11-04 12:55:00,98.7,98.7,98.55,98.55,53126.0,74.6393,74.6393,74.5258,74.5258,53126.0
2015-11-04 13:00:00,98.55,98.55,98.38,98.39,82639.0,74.5258,74.5258,74.3973,74.4048,82639.0
2015-11-04 13:05:00,98.4,98.49,98.36,98.48,55479.0,74.4124,74.4804,74.3821,74.4729,55479.0
2015-11-04 13:10:00,98.48,98.53,98.45,98.48,45095.0,74.4729,74.5107,74.4502,74.4729,45095.0
2015-11-04 13:15:00,98.48,98.49,98.41,98.44,27228.0,74.4729,74.4804,74.4199,74.4426,27228.0
2015-11-04 13:20:00,98.45,98.58,98.44,98.57,30409.0,74.4502,74.5485,74.4426,74.5409,30409.0
2015-11-04 13:25:00,98.58,98.78,98.54,98.78,70973.0,74.5485,74.6998,74.5183,74.6998,70973.0
2015-11-04 13:30:00,98.78,98.83,98.76,98.81,64111.0,74.6998,74.7376,74.6846,74.7224,64111.0
2015-11-04 13:35:00,98.81,98.97,98.78,98.94,50678.0,74.7224,74.8434,74.6998,74.8207,50678.0
2015-11-04 13:40:00,98.95,99.02,98.87,99.0,55197.0,74.8283,74.8812,74.7678,74.8661,55197.0
2015-11-04 13:45:00,99.0,99.01,98.93,98.97,39314.0,74.8661,74.8737,74.8132,74.8434,39314.0
2015-11-04 13:50:00,98.97,99.02,98.96,99.01,39403.0,74.8434,74.8812,74.8359,74.8737,39403.0
2015-11-04 13:55:00,99.0,99.09,98.97,99.09,61503.0,74.8661,74.9342,74.8434,74.9342,61503.0
2015-11-04 14:00:00,99.08,99.18,99.05,99.17,62695.0,74.9266,75.0022,74.9039,74.9947,62695.0
2015-11-04 14:05:00,99.17,99.33,99.16,99.3,60876.0,74.9947,75.1157,74.9871,75.093,60876.0
2015-11-04 14:10:00,99.28,99.33,99.28,99.3,44490.0,75.0779,75.1157,75.0779,75.093,44490.0
2015-11-04 14:15:00,99.3,99.43,99.3,99.38,35523.0,75.093,75.1913,75.093,75.1535,35523.0
2015-11-04 14:20:00,99.38,99.43,99.34,99.4,86233.0,75.1535,75.1913,75.1232,75.1686,86233.0
2015-11-04 14:25:00,99.4,99.47,99.39,99.46,130538.0,75.1686,75.2215,75.161,75.214,130538.0
2015-11-04 14:30:00,99.47,99.63,99.46,99.6,84995.0,75.2215,75.3425,75.214,75.3199,84995.0
2015-11-04 14:35:00,99.59,99.62,99.54,99.55,46188.0,75.3123,75.335,75.2745,75.282,46188.0
2015-11-04 14:40:00,99.55,99.58,99.49,99.52,62889.0,75.282,75.3047,75.2367,75.2594,62889.0
2015-11-04 14:45:00,99.51,99.56,99.48,99.52,73433.0,75.2518,75.2896,75.2291,75.2594,73433.0
2015-11-04 14:50:00,99.53,99.54,99.49,99.5,53976.0,75.2669,75.2745,75.2367,75.2442,53976.0
2015-11-04 14:55:00,99.5,99.56,99.49,99.52,62892.0,75.2442,75.2896,75.2367,75.2594,62892.0
2015-11-04 15:00:00,99.52,99.53,99.49,99.51,95292.0,75.2594,75.2669,75.2367,75.2518,95292.0
2015-11-04 15:05:00,99.51,99.55,99.49,99.55,55556.0,75.2518,75.282,75.2367,75.282,55556.0
2015-11-04 15:10:00,99.55,99.56,99.39,99.4,63348.0,75.282,75.2896,75.161,75.1686,63348.0
2015-11-04 15:15:00,99.39,99.43,99.31,99.35,76300.0,75.161,75.1913,75.1006,75.1308,76300.0
2015-11-04 15:20:00,99.35,99.56,99.35,99.5,69318.0,75.1308,75.2896,75.1308,75.2442,69318.0
2015-11-04 15:25:00,99.49,99.55,99.47,99.5,121795.0,75.2367,75.282,75.2215,75.2442,121795.0
2015-11-04 15:30:00,99.49,99.55,99.37,99.4,95342.0,75.2367,75.282,75.1459,75.1686,95342.0
2015-11-04 15:35:00,99.4,99.45,99.33,99.38,126255.0,75.1686,75.2064,75.1157,75.1535,126255.0
2015-11-04 15:40:00,99.39,99.42,99.26,99.26,79606.0,75.161,75.1837,75.0627,75.0627,79606.0
2015-11-04 15:45:00,99.26,99.35,99.25,99.26,77466.0,75.0627,75.1308,75.0552,75.0627,77466.0
2015-11-04 15:50:00,99.26,99.3,99.24,99.29,74889.0,75.0627,75.093,75.0476,75.0854,74889.0
2015-11-04 15:55:00,99.29,99.6,99.28,99.57,297393.0,75.0854,75.3199,75.0779,75.2972,297393.0
2015-11-05 09:30:00,99.8,100.0,99.5,99.84,109172.0,75.4711,75.6223,75.2442,75.5013,109172.0
2015-11-05 09:35:00,99.9,100.08,99.76,100.07,93242.0,75.5467,75.6828,75.4409,75.6753,93242.0
2015-11-05 09:40:00,100.06,100.08,99.9,100.06,41233.0,75.6677,75.6828,75.5467,75.6677,41233.0
2015-11-05 09:45:00,100.03,100.18,100.0,100.18,39569.0,75.645,75.7585,75.6223,75.7585,39569.0
2015-11-05 09:50:00,100.17,100.17,99.98,100.01,33747.0,75.7509,75.7509,75.6072,75.6299,33747.0
2015-11-05 09:55:00,100.0,100.24,99.99,100.22,40000.0,75.6223,75.8038,75.6148,75.7887,40000.0
2015-11-05 10:00:00,100.23,100.34,100.14,100.15,40881.0,75.7963,75.8795,75.7282,75.7358,40881.0
2015-11-05 10:05:00,100.14,100.14,99.96,99.98,40434.0,75.7282,75.7282,75.5921,75.6072,40434.0
2015-11-05 10:10:00,99.99,100.04,99.95,100.01,63916.0,75.6148,75.6526,75.5845,75.6299,63916.0
2015-11-05 10:15:00,100.01,100.1,99.99,100.04,56485.0,75.6299,75.698,75.6148,75.6526,56485.0
2015-11-05 10:20:00,100.04,100.17,100.03,100.09,48364.0,75.6526,75.7509,75.645,75.6904,48364.0
2015-11-05 10:25:00,100.08,100.11,99.88,99.91,101867.0,75.6828,75.7055,75.5316,75.5543,101867.0
2015-11-05 10:30:00,99.9,99.91,99.64,99.67,49801.0,75.5467,75.5543,75.3501,75.3728,49801.0
2015-11-05 10:35:00,99.68,99.76,99.59,99.6,36351.0,75.3804,75.4409,75.3123,75.3199,36351.0
2015-11-05 10:40:00,99.59,99.59,99.34,99.39,44482.0,75.3123,75.3123,75.1232,75.161,44482.0
2015-11-05 10:45:00,99.38,99.41,99.22,99.23,41421.0,75.1535,75.1762,75.0325,75.0401,41421.0
2015-11-05 10:50:00,99.25,99.4,99.18,99.34,29958.0,75.0552,75.1686,75.0022,75.1232,29958.0
2015-11-05 10:55:00,99.33,99.4,99.27,99.3,30034.0,75.1157,75.1686,75.0703,75.093,30034.0
2015-11-05 11:00:00,99.29,99.3,99.18,99.2,30873.0,75.0854,75.093,75.0022,75.0174,30873.0
2015-11-05 11:05:00,99.2,99.2,98.96,98.96,38333.0,75.0174,75.0174,74.8359,74.8359,38333.0
2015-11-05 11:10:00,98.96,99.11,98.94,99.09,39771.0,74.8359,74.9493,74.8207,74.9342,39771.0
2015-11-05 11:15:00,99.11,99.28,99.05,99.06,41324.0,74.9493,75.0779,74.9039,74.9115,41324.0
2015-11-05 11:20:00,99.05,99.15,99.01,99.03,28846.0,74.9039,74.9796,74.8737,74.8888,28846.0
2015-11-05 11:25:00,99.02,99.12,99.02,99.08,43906.0,74.8812,74.9569,74.8812,74.9266,43906.0
2015-11-05 11:30:00,99.09,99.13,99.03,99.08,32578.0,74.9342,74.9644,74.8888,74.9266,32578.0
2015-11-05 11:35:00,99.09,99.12,98.98,98.98,41739.0,74.9342,74.9569,74.851,74.851,41739.0
2015-11-05 11:40:00,98.96,99.06,98.89,99.05,27087.0,74.8359,74.9115,74.7829,74.9039,27087.0
2015-11-05 11:45:00,99.05,99.16,99.01,99.06,36672.0,74.9039,74.9871,74.8737,74.9115,36672.0
2015-11-05 11:50:00,99.08,99.28,99.07,99.27,38587.0,74.9266,75.0779,74.9191,75.0703,38587.0
2015-11-05 11:55:00,99.26,99.38,99.19,99.35,40687.0,75.0627,75.1535,75.0098,75.1308,40687.0
2015-11-05 12:00:00,99.37,99.43,99.27,99.33,23038.0,75.1459,75.1913,75.0703,75.1157,23038.0
2015-11-05 12:05:00,99.34,99.56,99.33,99.45,64567.0,75.1232,75.2896,75.1157,75.2064,64567.0
2015-11-05 12:10:00,99.46,99.46,99.24,99.25,24360.0,75.214,75.214,75.0476,75.0552,24360.0
2015-11-05 12:15:00,99.25,99.31,99.23,99.24,29438.0,75.0552,75.1006,75.0401,75.0476,29438.0
2015-11-05 12:20:00,99.25,99.33,99.24,99.31,20126.0,75.0552,75.1157,75.0476,75.1006,20126.0
2015-11-05 12:25:00,99.32,99.5,99.31,99.33,48322.0,75.1081,75.2442,75.1006,75.1157,48322.0
2015-11-05 12:30:00,99.34,99.36,99.25,99.26,11111.0,75.1232,75.1384,75.0552,75.0627,11111.0
2015-11-05 12:35:00,99.25,99.4,99.24,99.39,25644.0,75.0552,75.1686,75.0476,75.161,25644.0
2015-11-05 12:40:00,99.38,99.44,99.38,99.41,18463.0,75.1535,75.1989,75.1535,75.1762,18463.0
2015-11-05 12:45:00,99.4,99.41,99.17,99.17,24707.0,75.1686,75.1762,74.9947,74.9947,24707.0
2015-11-05 12:50:00,99.16,99.24,99.11,99.19,38051.0,74.9871,75.0476,74.9493,75.0098,38051.0
2015-11-05 12:55:00,99.17,99.33,99.16,99.3,20040.0,74.9947,75.1157,74.9871,75.093,20040.0
2015-11-05 13:00:00,99.3,99.34,99.21,99.25,33129.0,75.093,75.1232,75.0249,75.0552,33129.0
2015-11-05 13:05:00,99.26,99.28,99.16,99.22,26693.0,75.0627,75.0779,74.9871,75.0325,26693.0
2015-11-05 13:10:00,99.22,99.3,99.22,99.29,24798.0,75.0325,75.093,75.0325,75.0854,24798.0
2015-11-05 13:15:00,99.27,99.3,99.23,99.28,33274.0,75.0703,75.093,75.0401,75.0779,33274.0
2015-11-05 13:20:00,99.27,99.47,99.23,99.43,62554.0,75.0703,75.2215,75.0401,75.1913,62554.0
2015-11-05 13:25:00,99.41,99.45,99.36,99.37,20865.0,75.1762,75.2064,75.1384,75.1459,20865.0
2015-11-05 13:30:00,99.37,99.52,99.35,99.49,46658.0,75.1459,75.2594,75.1308,75.2367,46658.0
2015-11-05 13:35:00,99.5,99.51,99.45,99.47,31603.0,75.2442,75.2518,75.2064,75.2215,31603.0
2015-11-05 13:40:00,99.49,99.55,99.46,99.49,33481.0,75.2367,75.282,75.214,75.2367,33481.0
2015-11-05 13:45:00,99.48,99.49,99.33,99.36,21365.0,75.2291,75.2367,75.1157,75.1384,21365.0
2015-11-05 13:50:00,99.35,99.42,99.32,99.4,50664.0,75.1308,75.1837,75.1081,75.1686,50664.0
2015-11-05 13:55:00,99.41,99.51,99.38,99.49,35008.0,75.1762,75.2518,75.1535,75.2367,35008.0
2015-11-05 14:00:00,99.5,99.53,99.39,99.41,54742.0,75.2442,75.2669,75.161,75.1762,54742.0
2015-11-05 14:05:00,99.42,99.46,99.42,99.45,47286.0,75.1837,75.214,75.1837,75.2064,47286.0
2015-11-05 14:10:00,99.45,99.5,99.41,99.47,46403.0,75.2064,75.2442,75.1762,75.2215,46403.0
2015-11-05 14:15:00,99.48,99.5,99.36,99.36,22208.0,75.2291,75.2442,75.1384,75.1384,22208.0
2015-11-05 14:20:00,99.36,99.38,99.3,99.38,19169.0,75.1384,75.1535,75.093,75.1535,19169.0
2015-11-05 14:25:00,99.38,99.41,99.33,99.41,23115.0,75.1535,75.1762,75.1157,75.1762,23115.0
2015-11-05 14:30:00,99.42,99.45,99.32,99.34,21806.0,75.1837,75.2064,75.1081,75.1232,21806.0
2015-11-05 14:35:00,99.33,99.34,99.28,99.3,17903.0,75.1157,75.1232,75.0779,75.093,17903.0
2015-11-05 14:40:00,99.3,99.37,99.28,99.3,28514.0,75.093,75.1459,75.0779,75.093,28514.0
2015-11-05 14:45:00,99.29,99.3,99.25,99.29,33823.0,75.0854,75.093,75.0552,75.0854,33823.0
2015-11-05 14:50:00,99.28,99.4,99.27,99.34,29365.0,75.0779,75.1686,75.0703,75.1232,29365.0
2015-11-05 14:55:00,99.34,99.38,99.3,99.37,34285.0,75.1232,75.1535,75.093,75.1459,34285.0
2015-11-05 15:00:00,99.37,99.38,99.31,99.35,31669.0,75.1459,75.1535,75.1006,75.1308,31669.0
2015-11-05 15:05:00,99.34,99.39,99.3,99.38,30395.0,75.1232,75.161,75.093,75.1535,30395.0
2015-11-05 15:10:00,99.37,99.39,99.29,99.3,21702.0,75.1459,75.161,75.0854,75.093,21702.0
2015-11-05 15:15:00,99.31,99.54,99.31,99.52,34765.0,75.1006,75.2745,75.1006,75.2594,34765.0
2015-11-05 15:20:00,99.53,99.55,99.44,99.52,33171.0,75.2669,75.282,75.1989,75.2594,33171.0
2015-11-05 15:25:00,99.52,99.58,99.48,99.55,88502.0,75.2594,75.3047,75.2291,75.282,88502.0
2015-11-05 15:30:00,99.54,99.57,99.49,99.55,46543.0,75.2745,75.2972,75.2367,75.282,46543.0
2015-11-05 15:35:00,99.55,99.58,99.49,99.54,140456.0,75.282,75.3047,75.2367,75.2745,140456.0
2015-11-05 15:40:00,99.55,99.65,99.52,99.64,40996.0,75.282,75.3577,75.2594,75.3501,40996.0
2015-11-05 15:45:00,99.64,99.65,99.5,99.51,140975.0,75.3501,75.3577,75.2442,75.2518,140975.0
2015-11-05 15:50:00,99.52,99.64,99.46,99.62,91067.0,75.2594,75.3501,75.214,75.335,91067.0
2015-11-05 15:55:00,99.61,99.65,99.52,99.57,153534.0,75.3274,75.3577,75.2594,75.2972,153534.0
2015-11-06 09:30:00,99.16,99.3,98.96,99.0,78669.0,74.9871,75.093,74.8359,74.8661,78669.0
2015-11-06 09:35:00,99.08,99.08,98.8,98.95,75424.0,74.9266,74.9266,74.7149,74.8283,75424.0
2015-11-06 09:40:00,98.92,99.02,98.85,98.97,51632.0,74.8056,74.8812,74.7527,74.8434,51632.0
2015-11-06 09:45:00,98.96,99.18,98.92,99.03,38596.0,74.8359,75.0022,74.8056,74.8888,38596.0
2015-11-06 09:50:00,99.04,99.13,98.98,99.09,51784.0,74.8964,74.9644,74.851,74.9342,51784.0
2015-11-06 09:55:00,99.08,99.17,99.01,99.11,33015.0,74.9266,74.9947,74.8737,74.9493,33015.0
2015-11-06 10:00:00,99.13,99.19,98.98,98.99,59773.0,74.9644,75.0098,74.851,74.8586,59773.0
2015-11-06 10:05:00,98.99,99.01,98.68,98.91,80161.0,74.8586,74.8737,74.6241,74.7981,80161.0
2015-11-06 10:10:00,98.88,99.0,98.81,98.98,56351.0,74.7754,74.8661,74.7224,74.851,56351.0
2015-11-06 10:15:00,98.96,98.97,98.88,98.95,20727.0,74.8359,74.8434,74.7754,74.8283,20727.0
2015-11-06 10:20:00,98.93,99.03,98.85,98.93,24649.0,74.8132,74.8888,74.7527,74.8132,24649.0
2015-11-06 10:25:00,98.9,98.95,98.8,98.91,62035.0,74.7905,74.8283,74.7149,74.7981,62035.0
2015-11-06 10:30:00,98.88,99.08,98.85,98.99,33336.0,74.7754,74.9266,74.7527,74.8586,33336.0
2015-11-06 10:35:00,99.01,99.18,98.99,99.18,30697.0,74.8737,75.0022,74.8586,75.0022,30697.0
2015-11-06 10:40:00,99.18,99.59,99.17,99.43,82160.0,75.0022,75.3123,74.9947,75.1913,82160.0
2015-11-06 10:45:00,99.44,99.46,99.18,99.25,15328.0,75.1989,75.214,75.0022,75.0552,15328.0
2015-11-06 10:50:00,99.26,99.3,99.1,99.1,28206.0,75.0627,75.093,74.9417,74.9417,28206.0
2015-11-06 10:55:00,99.1,99.15,99.01,99.1,19059.0,74.9417,74.9796,74.8737,74.9417,19059.0
2015-11-06 11:00:00,99.11,99.17,98.97,99.03,23840.0,74.9493,74.9947,74.8434,74.8888,23840.0
2015-11-06 11:05:00,99.04,99.05,98.92,99.01,33413.0,74.8964,74.9039,74.8056,74.8737,33413.0
2015-11-06 11:10:00,99.03,99.09,98.88,98.95,33567.0,74.8888,74.9342,74.7754,74.8283,33567.0
2015-11-06 11:15:00,98.95,98.97,98.81,98.83,98353.0,74.8283,74.8434,74.7224,74.7376,98353.0
2015-11-06 11:20:00,98.82,98.85,98.71,98.72,43613.0,74.73,74.7527,74.6468,74.6544,43613.0
2015-11-06 11:25:00,98.72,98.77,98.63,98.75,41728.0,74.6544,74.6922,74.5863,74.6771,41728.0
2015-11-06 11:30:00,98.75,98.88,98.74,98.86,33692.0,74.6771,74.7754,74.6695,74.7603,33692.0
2015-11-06 11:35:00,98.86,98.99,98.83,98.97,18514.0,74.7603,74.8586,74.7376,74.8434,18514.0
2015-11-06 11:40:00,98.95,98.99,98.86,98.86,18987.0,74.8283,74.8586,74.7603,74.7603,18987.0
2015-11-06 11:45:00,98.87,99.01,98.86,98.87,15529.0,74.7678,74.8737,74.7603,74.7678,15529.0
2015-11-06 11:50:00,98.88,98.91,98.81,98.85,20093.0,74.7754,74.7981,74.7224,74.7527,20093.0
2015-11-06 11:55:00,98.85,98.86,98.71,98.71,17820.0,74.7527,74.7603,74.6468,74.6468,17820.0
2015-11-06 12:00:00,98.71,98.76,98.64,98.69,18381.0,74.6468,74.6846,74.5939,74.6317,18381.0
2015-11-06 12:05:00,98.67,98.68,98.56,98.59,29091.0,74.6166,74.6241,74.5334,74.5561,29091.0
2015-11-06 12:10:00,98.59,98.67,98.57,98.63,29776.0,74.5561,74.6166,74.5409,74.5863,29776.0
2015-11-06 12:15:00,98.63,98.64,98.56,98.6,33649.0,74.5863,74.5939,74.5334,74.5636,33649.0
2015-11-06 12:20:00,98.59,98.62,98.44,98.46,43663.0,74.5561,74.5788,74.4426,74.4578,43663.0
2015-11-06 12:25:00,98.46,98.49,98.4,98.46,26467.0,74.4578,74.4804,74.4124,74.4578,26467.0
2015-11-06 12:30:00,98.44,98.45,98.38,98.43,45651.0,74.4426,74.4502,74.3973,74.4351,45651.0
2015-11-06 12:35:00,98.42,98.45,98.32,98.33,44843.0,74.4275,74.4502,74.3519,74.3595,44843.0
2015-11-06 12:40:00,98.33,98.39,98.28,98.36,25298.0,74.3595,74.4048,74.3216,74.3821,25298.0
2015-11-06 12:45:00,98.37,98.52,98.37,98.45,30915.0,74.3897,74.5031,74.3897,74.4502,30915.0
2015-11-06 12:50:00,98.45,98.58,98.41,98.53,35728.0,74.4502,74.5485,74.4199,74.5107,35728.0
2015-11-06 12:55:00,98.53,98.55,98.47,98.53,19009.0,74.5107,74.5258,74.4653,74.5107,19009.0
2015-11-06 13:00:00,98.52,98.57,98.49,98.56,24315.0,74.5031,74.5409,74.4804,74.5334,24315.0
2015-11-06 13:05:00,98.57,98.69,98.52,98.68,43579.0,74.5409,74.6317,74.5031,74.6241,43579.0
2015-11-06 13:10:00,98.69,98.78,98.67,98.74,40255.0,74.6317,74.6998,74.6166,74.6695,40255.0
2015-11-06 13:15:00,98.73,98.77,98.7,98.77,56610.0,74.6619,74.6922,74.6393,74.6922,56610.0
2015-11-06 13:20:00,98.76,98.87,98.76,98.78,17967.0,74.6846,74.7678,74.6846,74.6998,17967.0
2015-11-06 13:25:00,98.77,98.78,98.72,98.73,32738.0,74.6922,74.6998,74.6544,74.6619,32738.0
2015-11-06 13:30:00,98.74,98.75,98.58,98.58,31162.0,74.6695,74.6771,74.5485,74.5485,31162.0
2015-11-06 13:35:00,98.58,98.65,98.52,98.54,61875.0,74.5485,74.6014,74.5031,74.5183,61875.0
2015-11-06 13:40:00,98.54,98.62,98.53,98.57,44010.0,74.5183,74.5788,74.5107,74.5409,44010.0
2015-11-06 13:45:00,98.56,98.68,98.52,98.66,29565.0,74.5334,74.6241,74.5031,74.609,29565.0
2015-11-06 13:50:00,98.66,98.87,98.65,98.8,46724.0,74.609,74.7678,74.6014,74.7149,46724.0
2015-11-06 13:55:00,98.8,98.85,98.75,98.85,38477.0,74.7149,74.7527,74.6771,74.7527,38477.0
2015-11-06 14:00:00,98.85,98.92,98.68,98.84,92335.0,74.7527,74.8056,74.6241,74.7451,92335.0
2015-11-06 14:05:00,98.84,98.88,98.78,98.82,28315.0,74.7451,74.7754,74.6998,74.73,28315.0
2015-11-06 14:10:00,98.82,98.85,98.77,98.81,26393.0,74.73,74.7527,74.6922,74.7224,26393.0
2015-11-06 14:15:00,98.8,98.83,98.67,98.73,25420.0,74.7149,74.7376,74.6166,74.6619,25420.0
2015-11-06 14:20:00,98.73,98.76,98.66,98.69,71488.0,74.6619,74.6846,74.609,74.6317,71488.0
2015-11-06 14:25:00,98.68,98.69,98.56,98.67,76295.0,74.6241,74.6317,74.5334,74.6166,76295.0
2015-11-06 14:30:00,98.67,98.69,98.44,98.47,46452.0,74.6166,74.6317,74.4426,74.4653,46452.0
2015-11-06 14:35:00,98.46,98.52,98.42,98.43,45942.0,74.4578,74.5031,74.4275,74.4351,45942.0
2015-11-06 14:40:00,98.42,98.44,98.35,98.39,31183.0,74.4275,74.4426,74.3746,74.4048,31183.0
2015-11-06 14:45:00,98.4,98.45,98.34,98.38,38950.0,74.4124,74.4502,74.367,74.3973,38950.0
2015-11-06 14:50:00,98.38,98.43,98.32,98.4,32347.0,74.3973,74.4351,74.3519,74.4124,32347.0
2015-11-06 14:55:00,98.41,98.49,98.39,98.43,37361.0,74.4199,74.4804,74.4048,74.4351,37361.0
2015-11-06 15:00:00,98.43,98.51,98.42,98.47,43190.0,74.4351,74.4956,74.4275,74.4653,43190.0
2015-11-06 15:05:00,98.48,98.6,98.46,98.55,41300.0,74.4729,74.5636,74.4578,74.5258,41300.0
2015-11-06 15:10:00,98.54,98.55,98.42,98.52,38481.0,74.5183,74.5258,74.4275,74.5031,38481.0
2015-11-06 15:15:00,98.51,98.57,98.5,98.56,36473.0,74.4956,74.5409,74.488,74.5334,36473.0
2015-11-06 15:20:00,98.57,98.6,98.54,98.59,39832.0,74.5409,74.5636,74.5183,74.5561,39832.0
2015-11-06 15:25:00,98.58,98.69,98.56,98.65,83617.0,74.5485,74.6317,74.5334,74.6014,83617.0
2015-11-06 15:30:00,98.65,98.76,98.63,98.72,130487.0,74.6014,74.6846,74.5863,74.6544,130487.0
2015-11-06 15:35:00,98.73,98.78,98.64,98.72,85338.0,74.6619,74.6998,74.5939,74.6544,85338.0
2015-11-06 15:40:00,98.73,98.76,98.63,98.63,53814.0,74.6619,74.6846,74.5863,74.5863,53814.0
2015-11-06 15:45:00,98.63,98.72,98.62,98.68,124467.0,74.5863,74.6544,74.5788,74.6241,124467.0
2015-11-06 15:50:00,98.69,98.74,98.6,98.61,74387.0,74.6317,74.6695,74.5636,74.5712,74387.0
2015-11-06 15:55:00,98.62,98.73,98.58,98.72,134374.0,74.5788,74.6619,74.5485,74.6544,134374.0
2015-11-09 09:30:00,98.27,98.34,97.65,97.78,162004.0,74.3141,74.367,73.8452,73.9435,162004.0
2015-11-09 09:35:00,97.75,97.98,97.63,97.91,50349.0,73.9208,74.0948,73.8301,74.0418,50349.0
2015-11-09 09:40:00,97.95,98.1,97.82,97.97,100786.0,74.0721,74.1855,73.9738,74.0872,100786.0
2015-11-09 09:45:00,97.97,98.06,97.87,97.92,126008.0,74.0872,74.1553,74.0116,74.0494,126008.0
2015-11-09 09:50:00,97.89,97.94,97.8,97.81,41978.0,74.0267,74.0645,73.9587,73.9662,41978.0
2015-11-09 09:55:00,97.82,97.82,97.64,97.65,25001.0,73.9738,73.9738,73.8377,73.8452,25001.0
2015-11-09 10:00:00,97.65,97.73,97.57,97.58,27763.0,73.8452,73.9057,73.7847,73.7923,27763.0
2015-11-09 10:05:00,97.6,97.63,97.45,97.51,44979.0,73.8074,73.8301,73.694,73.7393,44979.0
2015-11-09 10:10:00,97.49,97.52,97.35,97.49,64889.0,73.7242,73.7469,73.6184,73.7242,64889.0
2015-11-09 10:15:00,97.49,97.54,97.46,97.48,24768.0,73.7242,73.762,73.7015,73.7167,24768.0
2015-11-09 10:20:00,97.5,97.51,97.36,97.43,38236.0,73.7318,73.7393,73.6259,73.6789,38236.0
2015-11-09 10:25:00,97.43,97.49,97.39,97.46,37147.0,73.6789,73.7242,73.6486,73.7015,37147.0
2015-11-09 10:30:00,97.46,97.68,97.44,97.66,64670.0,73.7015,73.8679,73.6864,73.8528,64670.0
2015-11-09 10:35:00,97.67,97.69,97.51,97.62,39468.0,73.8603,73.8755,73.7393,73.8225,39468.0
2015-11-09 10:40:00,97.6,97.6,97.53,97.58,26246.0,73.8074,73.8074,73.7545,73.7923,26246.0
2015-11-09 10:45:00,97.57,97.59,97.51,97.59,16074.0,73.7847,73.7998,73.7393,73.7998,16074.0
2015-11-09 10:50:00,97.58,97.59,97.45,97.54,25953.0,73.7923,73.7998,73.694,73.762,25953.0
2015-11-09 10:55:00,97.55,97.56,97.49,97.49,10172.0,73.7696,73.7772,73.7242,73.7242,10172.0
2015-11-09 11:00:00,97.48,97.48,97.3,97.33,21096.0,73.7167,73.7167,73.5805,73.6032,21096.0
2015-11-09 11:05:00,97.31,97.33,97.04,97.05,49625.0,73.5881,73.6032,73.3839,73.3915,49625.0
2015-11-09 11:10:00,97.05,97.2,97.05,97.17,33571.0,73.3915,73.5049,73.3915,73.4822,33571.0
2015-11-09 11:15:00,97.16,97.16,97.04,97.11,32644.0,73.4747,73.4747,73.3839,73.4369,32644.0
2015-11-09 11:20:00,97.08,97.09,97.02,97.05,36189.0,73.4142,73.4217,73.3688,73.3915,36189.0
2015-11-09 11:25:00,97.04,97.08,97.02,97.03,31836.0,73.3839,73.4142,73.3688,73.3764,31836.0
2015-11-09 11:30:00,97.03,97.13,97.03,97.12,32366.0,73.3764,73.452,73.3764,73.4444,32366.0
2015-11-09 11:35:00,97.11,97.18,97.08,97.17,27964.0,73.4369,73.4898,73.4142,73.4822,27964.0
2015-11-09 11:40:00,97.16,97.19,97.03,97.07,30238.0,73.4747,73.4974,73.3764,73.4066,30238.0
2015-11-09 11:45:00,97.04,97.08,97.01,97.03,34205.0,73.3839,73.4142,73.3612,73.3764,34205.0
2015-11-09 11:50:00,97.02,97.11,96.99,97.04,48821.0,73.3688,73.4369,73.3461,73.3839,48821.0
2015-11-09 11:55:00,97.04,97.12,97.0,97.07,33581.0,73.3839,73.4444,73.3537,73.4066,33581.0
2015-11-09 12:00:00,97.07,97.11,97.01,97.1,34506.0,73.4066,73.4369,73.3612,73.4293,34506.0
2015-11-09 12:05:00,97.1,97.27,97.07,97.27,72054.0,73.4293,73.5579,73.4066,73.5579,72054.0
2015-11-09 12:10:00,97.26,97.38,97.23,97.3,65287.0,73.5503,73.641,73.5276,73.5805,65287.0
2015-11-09 12:15:00,97.3,97.38,97.29,97.38,16098.0,73.5805,73.641,73.573,73.641,16098.0
2015-11-09 12:20:00,97.36,97.41,97.33,97.39,14572.0,73.6259,73.6637,73.6032,73.6486,14572.0
2015-11-09 12:25:00,97.38,97.51,97.36,97.48,26607.0,73.641,73.7393,73.6259,73.7167,26607.0
2015-11-09 12:30:00,97.48,97.49,97.4,97.42,13671.0,73.7167,73.7242,73.6562,73.6713,13671.0
2015-11-09 12:35:00,97.4,97.53,97.39,97.53,17454.0,73.6562,73.7545,73.6486,73.7545,17454.0
2015-11-09 12:40:00,97.53,97.6,97.53,97.54,28281.0,73.7545,73.8074,73.7545,73.762,28281.0
2015-11-09 12:45:00,97.55,97.62,97.53,97.6,18394.0,73.7696,73.8225,73.7545,73.8074,18394.0
2015-11-09 12:50:00,97.6,97.67,97.57,97.66,20448.0,73.8074,73.8603,73.7847,73.8528,20448.0
2015-11-09 12:55:00,97.65,97.71,97.59,97.59,62333.0,73.8452,73.8906,73.7998,73.7998,62333.0
2015-11-09 13:00:00,97.59,97.67,97.49,97.5,44274.0,73.7998,73.8603,73.7242,73.7318,44274.0
2015-11-09 13:05:00,97.46,97.54,97.37,97.43,16958.0,73.7015,73.762,73.6335,73.6789,16958.0
2015-11-09 13:10:00,97.42,97.46,97.31,97.33,11875.0,73.6713,73.7015,73.5881,73.6032,11875.0
2015-11-09 13:15:00,97.31,97.32,97.25,97.3,11513.0,73.5881,73.5957,73.5427,73.5805,11513.0
2015-11-09 13:20:00,97.28,97.35,97.27,97.31,16742.0,73.5654,73.6184,73.5579,73.5881,16742.0
2015-11-09 13:25:00,97.31,97.42,97.3,97.4,11471.0,73.5881,73.6713,73.5805,73.6562,11471.0
2015-11-09 13:30:00,97.4,97.42,97.33,97.35,17392.0,73.6562,73.6713,73.6032,73.6184,17392.0
2015-11-09 13:35:00,97.36,97.56,97.35,97.55,18872.0,73.6259,73.7772,73.6184,73.7696,18872.0
2015-11-09 13:40:00,97.55,97.65,97.53,97.61,29558.0,73.7696,73.8452,73.7545,73.815,29558.0
2015-11-09 13:45:00,97.61,97.61,97.46,97.54,26232.0,73.815,73.815,73.7015,73.762,26232.0
2015-11-09 13:50:00,97.52,97.52,97.38,97.49,21758.0,73.7469,73.7469,73.641,73.7242,21758.0
2015-11-09 13:55:00,97.5,97.55,97.46,97.52,17734.0,73.7318,73.7696,73.7015,73.7469,17734.0
2015-11-09 14:00:00,97.51,97.55,97.47,97.55,18862.0,73.7393,73.7696,73.7091,73.7696,18862.0
2015-11-09 14:05:00,97.56,97.64,97.55,97.63,20372.0,73.7772,73.8377,73.7696,73.8301,20372.0
2015-11-09 14:10:00,97.62,97.66,97.58,97.66,18349.0,73.8225,73.8528,73.7923,73.8528,18349.0
2015-11-09 14:15:00,97.63,97.65,97.57,97.65,23907.0,73.8301,73.8452,73.7847,73.8452,23907.0
2015-11-09 14:20:00,97.64,97.73,97.63,97.7,23789.0,73.8377,73.9057,73.8301,73.883,23789.0
2015-11-09 14:25:00,97.7,97.78,97.49,97.5,217189.0,73.883,73.9435,73.7242,73.7318,217189.0
2015-11-09 14:30:00,97.5,97.63,97.5,97.59,29261.0,73.7318,73.8301,73.7318,73.7998,29261.0
2015-11-09 14:35:00,97.57,97.59,97.4,97.41,24859.0,73.7847,73.7998,73.6562,73.6637,24859.0
2015-11-09 14:40:00,97.4,97.54,97.4,97.47,23889.0,73.6562,73.762,73.6562,73.7091,23889.0
2015-11-09 14:45:00,97.47,97.5,97.41,97.5,25991.0,73.7091,73.7318,73.6637,73.7318,25991.0
2015-11-09 14:50:00,97.5,97.56,97.48,97.49,26630.0,73.7318,73.7772,73.7167,73.7242,26630.0
2015-11-09 14:55:00,97.51,97.58,97.49,97.51,24099.0,73.7393,73.7923,73.7242,73.7393,24099.0
2015-11-09 15:00:00,97.52,97.53,97.45,97.52,30009.0,73.7469,73.7545,73.694,73.7469,30009.0
2015-11-09 15:05:00,97.52,97.53,97.43,97.5,36791.0,73.7469,73.7545,73.6789,73.7318,36791.0
2015-11-09 15:10:00,97.5,97.51,97.42,97.46,22612.0,73.7318,73.7393,73.6713,73.7015,22612.0
2015-11-09 15:15:00,97.47,97.47,97.29,97.42,38020.0,73.7091,73.7091,73.573,73.6713,38020.0
2015-11-09 15:20:00,97.44,97.47,97.38,97.47,31318.0,73.6864,73.7091,73.641,73.7091,31318.0
2015-11-09 15:25:00,97.48,97.67,97.47,97.64,43770.0,73.7167,73.8603,73.7091,73.8377,43770.0
2015-11-09 15:30:00,97.64,97.79,97.62,97.79,53325.0,73.8377,73.9511,73.8225,73.9511,53325.0
2015-11-09 15:35:00,97.77,97.97,97.75,97.96,75288.0,73.936,74.0872,73.9208,74.0796,75288.0
2015-11-09 15:40:00,97.96,98.01,97.94,97.96,81481.0,74.0796,74.1175,74.0645,74.0796,81481.0
2015-11-09 15:45:00,97.96,98.06,97.96,98.06,94159.0,74.0796,74.1553,74.0796,74.1553,94159.0
2015-11-09 15:50:00,98.06,98.15,98.05,98.08,140105.0,74.1553,74.2233,74.1477,74.1704,140105.0
2015-11-09 15:55:00,98.08,98.11,97.87,98.0,198194.0,74.1704,74.1931,74.0116,74.1099,198194.0
2015-11-10 09:30:00,97.91,98.0,97.61,97.9,124713.0,74.0418,74.1099,73.815,74.0343,124713.0
2015-11-10 09:35:00,97.88,97.94,97.7,97.81,132789.0,74.0192,74.0645,73.883,73.9662,132789.0
2015-11-10 09:40:00,97.81,97.84,97.66,97.75,54200.0,73.9662,73.9889,73.8528,73.9208,54200.0
2015-11-10 09:45:00,97.74,97.86,97.7,97.85,169989.0,73.9133,74.004,73.883,73.9965,169989.0
2015-11-10 09:50:00,97.85,97.97,97.8,97.9,158696.0,73.9965,74.0872,73.9587,74.0343,158696.0
2015-11-10 09:55:00,97.89,98.18,97.86,98.18,115431.0,74.0267,74.246,74.004,74.246,115431.0
2015-11-10 10:00:00,98.18,98.25,98.13,98.2,40592.0,74.246,74.299,74.2082,74.2611,40592.0
2015-11-10 10:05:00,98.19,98.3,98.04,98.06,37844.0,74.2536,74.3368,74.1401,74.1553,37844.0
2015-11-10 10:10:00,98.06,98.1,97.98,98.01,30560.0,74.1553,74.1855,74.0948,74.1175,30560.0
2015-11-10 10:15:00,97.99,98.18,97.93,97.96,64050.0,74.1023,74.246,74.057,74.0796,64050.0
2015-11-10 10:20:00,97.94,98.0,97.89,97.95,28439.0,74.0645,74.1099,74.0267,74.0721,28439.0
2015-11-10 10:25:00,97.95,98.02,97.93,97.99,46224.0,74.0721,74.125,74.057,74.1023,46224.0
2015-11-10 10:30:00,97.96,98.12,97.91,97.93,39780.0,74.0796,74.2006,74.0418,74.057,39780.0
2015-11-10 10:35:00,97.91,98.0,97.9,97.97,42865.0,74.0418,74.1099,74.0343,74.0872,42865.0
2015-11-10 10:40:00,97.97,97.99,97.87,97.9,28128.0,74.0872,74.1023,74.0116,74.0343,28128.0
2015-11-10 10:45:00,97.91,97.94,97.73,97.73,38413.0,74.0418,74.0645,73.9057,73.9057,38413.0
2015-11-10 10:50:00,97.73,97.85,97.68,97.85,43541.0,73.9057,73.9965,73.8679,73.9965,43541.0
2015-11-10 10:55:00,97.84,97.86,97.74,97.77,23687.0,73.9889,74.004,73.9133,73.936,23687.0
2015-11-10 11:00:00,97.77,97.9,97.73,97.89,30932.0,73.936,74.0343,73.9057,74.0267,30932.0
2015-11-10 11:05:00,97.88,97.94,97.76,97.76,35689.0,74.0192,74.0645,73.9284,73.9284,35689.0
2015-11-10 11:10:00,97.76,97.78,97.6,97.75,50998.0,73.9284,73.9435,73.8074,73.9208,50998.0
2015-11-10 11:15:00,97.75,97.89,97.75,97.81,57614.0,73.9208,74.0267,73.9208,73.9662,57614.0
2015-11-10 11:20:00,97.81,97.88,97.73,97.79,28754.0,73.9662,74.0192,73.9057,73.9511,28754.0
2015-11-10 11:25:00,97.78,97.81,97.68,97.8,24790.0,73.9435,73.9662,73.8679,73.9587,24790.0
2015-11-10 11:30:00,97.8,97.82,97.76,97.77,23226.0,73.9587,73.9738,73.9284,73.936,23226.0
2015-11-10 11:35:00,97.76,97.81,97.68,97.7,20588.0,73.9284,73.9662,73.8679,73.883,20588.0
2015-11-10 11:40:00,97.7,97.91,97.69,97.9,23999.0,73.883,74.0418,73.8755,74.0343,23999.0
2015-11-10 11:45:00,97.91,97.93,97.81,97.83,18393.0,74.0418,74.057,73.9662,73.9813,18393.0
2015-11-10 11:50:00,97.85,97.89,97.8,97.82,23066.0,73.9965,74.0267,73.9587,73.9738,23066.0
2015-11-10 11:55:00,97.82,97.91,97.78,97.82,26586.0,73.9738,74.0418,73.9435,73.9738,26586.0
2015-11-10 12:00:00,97.82,97.87,97.81,97.86,30064.0,73.9738,74.0116,73.9662,74.004,30064.0
2015-11-10 12:05:00,97.88,97.95,97.84,97.94,18161.0,74.0192,74.0721,73.9889,74.0645,18161.0
2015-11-10 12:10:00,97.94,97.97,97.9,97.93,29389.0,74.0645,74.0872,74.0343,74.057,29389.0
2015-11-10 12:15:00,97.91,97.93,97.86,97.89,45902.0,74.0418,74.057,74.004,74.0267,45902.0
2015-11-10 12:20:00,97.88,97.92,97.83,97.83,19366.0,74.0192,74.0494,73.9813,73.9813,19366.0
2015-11-10 12:25:00,97.84,97.87,97.8,97.81,16707.0,73.9889,74.0116,73.9587,73.9662,16707.0
2015-11-10 12:30:00,97.8,97.85,97.77,97.81,17724.0,73.9587,73.9965,73.936,73.9662,17724.0
2015-11-10 12:35:00,97.8,97.89,97.75,97.86,15935.0,73.9587,74.0267,73.9208,74.004,15935.0
2015-11-10 12:40:00,97.86,97.86,97.76,97.81,14634.0,74.004,74.004,73.9284,73.9662,14634.0
2015-11-10 12:45:00,97.8,97.82,97.77,97.81,23593.0,73.9587,73.9738,73.936,73.9662,23593.0
2015-11-10 12:50:00,97.81,97.85,97.77,97.8,26918.0,73.9662,73.9965,73.936,73.9587,26918.0
2015-11-10 12:55:00,97.78,97.8,97.73,97.74,9537.0,73.9435,73.9587,73.9057,73.9133,9537.0
2015-11-10 13:00:00,97.73,97.82,97.71,97.8,14597.0,73.9057,73.9738,73.8906,73.9587,14597.0
2015-11-10 13:05:00,97.81,97.81,97.67,97.72,20017.0,73.9662,73.9662,73.8603,73.8982,20017.0
2015-11-10 13:10:00,97.73,97.73,97.63,97.65,16866.0,73.9057,73.9057,73.8301,73.8452,16866.0
2015-11-10 13:15:00,97.66,97.69,97.59,97.61,13724.0,73.8528,73.8755,73.7998,73.815,13724.0
2015-11-10 13:20:00,97.62,97.66,97.6,97.63,18222.0,73.8225,73.8528,73.8074,73.8301,18222.0
2015-11-10 13:25:00,97.62,97.79,97.58,97.78,20515.0,73.8225,73.9511,73.7923,73.9435,20515.0
2015-11-10 13:30:00,97.8,97.81,97.74,97.74,32350.0,73.9587,73.9662,73.9133,73.9133,32350.0
2015-11-10 13:35:00,97.72,97.73,97.63,97.67,48225.0,73.8982,73.9057,73.8301,73.8603,48225.0
2015-11-10 13:40:00,97.67,97.79,97.65,97.74,33844.0,73.8603,73.9511,73.8452,73.9133,33844.0
2015-11-10 13:45:00,97.73,97.79,97.69,97.78,20873.0,73.9057,73.9511,73.8755,73.9435,20873.0
2015-11-10 13:50:00,97.79,97.93,97.79,97.93,18782.0,73.9511,74.057,73.9511,74.057,18782.0
2015-11-10 13:55:00,97.9,97.92,97.83,97.84,17142.0,74.0343,74.0494,73.9813,73.9889,17142.0
2015-11-10 14:00:00,97.83,97.87,97.8,97.82,75463.0,73.9813,74.0116,73.9587,73.9738,75463.0
2015-11-10 14:05:00,97.83,97.83,97.72,97.73,39344.0,73.9813,73.9813,73.8982,73.9057,39344.0
2015-11-10 14:10:00,97.73,97.77,97.64,97.76,84849.0,73.9057,73.936,73.8377,73.9284,84849.0
2015-11-10 14:15:00,97.77,97.84,97.74,97.81,28417.0,73.936,73.9889,73.9133,73.9662,28417.0
2015-11-10 14:20:00,97.8,97.82,97.71,97.73,18763.0,73.9587,73.9738,73.8906,73.9057,18763.0
2015-11-10 14:25:00,97.73,97.83,97.72,97.8,20375.0,73.9057,73.9813,73.8982,73.9587,20375.0
2015-11-10 14:30:00,97.8,97.86,97.8,97.86,23385.0,73.9587,74.004,73.9587,74.004,23385.0
2015-11-10 14:35:00,97.85,97.93,97.82,97.89,21435.0,73.9965,74.057,73.9738,74.0267,21435.0
2015-11-10 14:40:00,97.9,98.12,97.89,98.08,36003.0,74.0343,74.2006,74.0267,74.1704,36003.0
2015-11-10 14:45:00,98.09,98.09,98.0,98.01,20682.0,74.178,74.178,74.1099,74.1175,20682.0
2015-11-10 14:50:00,98.0,98.07,97.98,98.0,101020.0,74.1099,74.1628,74.0948,74.1099,101020.0
2015-11-10 14:55:00,98.0,98.02,97.95,97.95,40039.0,74.1099,74.125,74.0721,74.0721,40039.0
2015-11-10 15:00:00,97.94,98.03,97.93,97.97,58695.0,74.0645,74.1326,74.057,74.0872,58695.0
2015-11-10 15:05:00,97.97,98.01,97.96,97.98,41536.0,74.0872,74.1175,74.0796,74.0948,41536.0
2015-11-10 15:10:00,98.0,98.01,97.94,97.98,35273.0,74.1099,74.1175,74.0645,74.0948,35273.0
2015-11-10 15:15:00,97.99,98.01,97.85,97.89,118322.0,74.1023,74.1175,73.9965,74.0267,118322.0
2015-11-10 15:20:00,97.89,97.95,97.86,97.86,33677.0,74.0267,74.0721,74.004,74.004,33677.0
2015-11-10 15:25:00,97.86,97.87,97.81,97.84,54126.0,74.004,74.0116,73.9662,73.9889,54126.0
2015-11-10 15:30:00,97.85,97.94,97.84,97.87,56220.0,73.9965,74.0645,73.9889,74.0116,56220.0
2015-11-10 15:35:00,97.86,97.9,97.84,97.85,34638.0,74.004,74.0343,73.9889,73.9965,34638.0
2015-11-10 15:40:00,97.85,98.08,97.84,98.03,92355.0,73.9965,74.1704,73.9889,74.1326,92355.0
2015-11-10 15:45:00,98.02,98.08,97.92,97.92,109147.0,74.125,74.1704,74.0494,74.0494,109147.0
2015-11-10 15:50:00,97.92,97.93,97.81,97.82,86337.0,74.0494,74.057,73.9662,73.9738,86337.0
2015-11-10 15:55:00,97.82,97.88,97.74,97.87,352899.0,73.9738,74.0192,73.9133,74.0116,352899.0
2015-11-11 09:30:00,98.0,98.11,97.47,97.54,131990.0,74.1099,74.1931,73.7091,73.762,131990.0
2015-11-11 09:35:00,97.52,97.63,97.4,97.52,27920.0,73.7469,73.8301,73.6562,73.7469,27920.0
2015-11-11 09:40:00,97.54,97.65,97.35,97.36,52529.0,73.762,73.8452,73.6184,73.6259,52529.0
2015-11-11 09:45:00,97.37,97.38,97.21,97.31,50727.0,73.6335,73.641,73.5125,73.5881,50727.0
2015-11-11 09:50:00,97.31,97.57,97.3,97.47,60339.0,73.5881,73.7847,73.5805,73.7091,60339.0
2015-11-11 09:55:00,97.47,97.6,97.45,97.54,23667.0,73.7091,73.8074,73.694,73.762,23667.0
2015-11-11 10:00:00,97.55,97.56,97.34,97.35,35435.0,73.7696,73.7772,73.6108,73.6184,35435.0
2015-11-11 10:05:00,97.35,97.37,97.22,97.26,58222.0,73.6184,73.6335,73.52,73.5503,58222.0
2015-11-11 10:10:00,97.24,97.28,97.07,97.17,70551.0,73.5352,73.5654,73.4066,73.4822,70551.0
2015-11-11 10:15:00,97.15,97.2,97.1,97.17,49978.0,73.4671,73.5049,73.4293,73.4822,49978.0
2015-11-11 10:20:00,97.17,97.18,96.97,97.0,135094.0,73.4822,73.4898,73.331,73.3537,135094.0
2015-11-11 10:25:00,97.0,97.05,96.92,97.01,81439.0,73.3537,73.3915,73.2932,73.3612,81439.0
2015-11-11 10:30:00,97.01,97.03,96.88,96.89,65728.0,73.3612,73.3764,73.2629,73.2705,65728.0
2015-11-11 10:35:00,96.9,96.91,96.74,96.78,67364.0,73.2781,73.2856,73.1571,73.1873,67364.0
2015-11-11 10:40:00,96.79,96.91,96.75,96.84,38764.0,73.1949,73.2856,73.1646,73.2327,38764.0
2015-11-11 10:45:00,96.85,96.96,96.84,96.94,100677.0,73.2402,73.3234,73.2327,73.3083,100677.0
2015-11-11 10:50:00,96.94,96.95,96.83,96.85,45576.0,73.3083,73.3159,73.2251,73.2402,45576.0
2015-11-11 10:55:00,96.85,96.91,96.83,96.88,56663.0,73.2402,73.2856,73.2251,73.2629,56663.0
2015-11-11 11:00:00,96.89,96.9,96.75,96.9,56149.0,73.2705,73.2781,73.1646,73.2781,56149.0
2015-11-11 11:05:00,96.89,97.04,96.88,97.03,52858.0,73.2705,73.3839,73.2629,73.3764,52858.0
2015-11-11 11:10:00,97.03,97.11,96.92,97.05,103785.0,73.3764,73.4369,73.2932,73.3915,103785.0
2015-11-11 11:15:00,97.05,97.1,97.01,97.04,24818.0,73.3915,73.4293,73.3612,73.3839,24818.0
2015-11-11 11:20:00,97.04,97.07,96.93,96.93,48564.0,73.3839,73.4066,73.3007,73.3007,48564.0
2015-11-11 11:25:00,96.92,96.95,96.86,96.91,26541.0,73.2932,73.3159,73.2478,73.2856,26541.0
2015-11-11 11:30:00,96.92,96.99,96.88,96.89,31603.0,73.2932,73.3461,73.2629,73.2705,31603.0
2015-11-11 11:35:00,96.9,96.95,96.89,96.94,25420.0,73.2781,73.3159,73.2705,73.3083,25420.0
2015-11-11 11:40:00,96.95,96.96,96.9,96.91,21717.0,73.3159,73.3234,73.2781,73.2856,21717.0
2015-11-11 11:45:00,96.92,96.95,96.79,96.8,74770.0,73.2932,73.3159,73.1949,73.2024,74770.0
2015-11-11 11:50:00,96.82,96.92,96.81,96.84,37337.0,73.2176,73.2932,73.21,73.2327,37337.0
2015-11-11 11:55:00,96.85,96.85,96.73,96.73,31927.0,73.2402,73.2402,73.1495,73.1495,31927.0
2015-11-11 12:00:00,96.74,96.75,96.66,96.66,25319.0,73.1571,73.1646,73.0966,73.0966,25319.0
2015-11-11 12:05:00,96.67,96.77,96.66,96.77,24190.0,73.1041,73.1797,73.0966,73.1797,24190.0
2015-11-11 12:10:00,96.78,96.88,96.77,96.83,76106.0,73.1873,73.2629,73.1797,73.2251,76106.0
2015-11-11 12:15:00,96.82,96.84,96.79,96.8,31795.0,73.2176,73.2327,73.1949,73.2024,31795.0
2015-11-11 12:20:00,96.8,96.88,96.76,96.82,60373.0,73.2024,73.2629,73.1722,73.2176,60373.0
2015-11-11 12:25:00,96.83,96.9,96.82,96.84,74591.0,73.2251,73.2781,73.2176,73.2327,74591.0
2015-11-11 12:30:00,96.84,96.91,96.83,96.84,40423.0,73.2327,73.2856,73.2251,73.2327,40423.0
2015-11-11 12:35:00,96.86,96.95,96.85,96.87,75882.0,73.2478,73.3159,73.2402,73.2554,75882.0
2015-11-11 12:40:00,96.87,96.91,96.75,96.77,102417.0,73.2554,73.2856,73.1646,73.1797,102417.0
2015-11-11 12:45:00,96.77,96.78,96.63,96.63,54628.0,73.1797,73.1873,73.0739,73.0739,54628.0
2015-11-11 12:50:00,96.63,96.67,96.56,96.58,68435.0,73.0739,73.1041,73.0209,73.0361,68435.0
2015-11-11 12:55:00,96.58,96.58,96.43,96.44,57020.0,73.0361,73.0361,72.9226,72.9302,57020.0
2015-11-11 13:00:00,96.44,96.45,96.21,96.25,89387.0,72.9302,72.9378,72.7563,72.7865,89387.0
2015-11-11 13:05:00,96.25,96.28,96.05,96.05,122111.0,72.7865,72.8092,72.6353,72.6353,122111.0
2015-11-11 13:10:00,96.04,96.07,95.97,95.99,101173.0,72.6277,72.6504,72.5748,72.5899,101173.0
2015-11-11 13:15:00,95.97,96.01,95.96,96.0,75822.0,72.5748,72.605,72.5672,72.5975,75822.0
2015-11-11 13:20:00,95.98,96.14,95.98,96.03,98321.0,72.5823,72.7033,72.5823,72.6201,98321.0
2015-11-11 13:25:00,96.03,96.11,95.94,96.11,47580.0,72.6201,72.6806,72.5521,72.6806,47580.0
2015-11-11 13:30:00,96.14,96.22,96.1,96.21,30758.0,72.7033,72.7638,72.6731,72.7563,30758.0
2015-11-11 13:35:00,96.2,96.21,96.01,96.03,111039.0,72.7487,72.7563,72.605,72.6201,111039.0
2015-11-11 13:40:00,96.03,96.1,95.96,96.06,74230.0,72.6201,72.6731,72.5672,72.6428,74230.0
2015-11-11 13:45:00,96.07,96.07,95.94,95.99,65584.0,72.6504,72.6504,72.5521,72.5899,65584.0
2015-11-11 13:50:00,95.97,96.02,95.96,96.0,84252.0,72.5748,72.6126,72.5672,72.5975,84252.0
2015-11-11 13:55:00,96.0,96.0,95.81,95.85,106538.0,72.5975,72.5975,72.4538,72.484,106538.0
2015-11-11 14:00:00,95.85,95.87,95.67,95.85,105966.0,72.484,72.4991,72.3479,72.484,105966.0
2015-11-11 14:05:00,95.84,95.85,95.75,95.78,59988.0,72.4765,72.484,72.4084,72.4311,59988.0
2015-11-11 14:10:00,95.78,95.78,95.72,95.77,76353.0,72.4311,72.4311,72.3857,72.4235,76353.0
2015-11-11 14:15:00,95.77,95.81,95.68,95.8,92287.0,72.4235,72.4538,72.3555,72.4462,92287.0
2015-11-11 14:20:00,95.79,95.8,95.67,95.69,52299.0,72.4386,72.4462,72.3479,72.363,52299.0
2015-11-11 14:25:00,95.7,95.77,95.63,95.72,118892.0,72.3706,72.4235,72.3176,72.3857,118892.0
2015-11-11 14:30:00,95.71,95.74,95.46,95.46,159874.0,72.3781,72.4008,72.1891,72.1891,159874.0
2015-11-11 14:35:00,95.47,95.47,94.86,94.93,493816.0,72.1967,72.1967,71.7354,71.7883,493816.0
2015-11-11 14:40:00,94.94,95.08,94.82,94.98,170941.0,71.7959,71.9017,71.7051,71.8261,170941.0
2015-11-11 14:45:00,94.98,95.1,94.93,95.0,111315.0,71.8261,71.9168,71.7883,71.8412,111315.0
2015-11-11 14:50:00,95.01,95.08,94.85,95.05,114780.0,71.8488,71.9017,71.7278,71.879,114780.0
2015-11-11 14:55:00,95.05,95.13,94.92,95.02,116705.0,71.879,71.9395,71.7807,71.8564,116705.0
2015-11-11 15:00:00,95.01,95.17,95.0,95.02,101375.0,71.8488,71.9698,71.8412,71.8564,101375.0
2015-11-11 15:05:00,95.03,95.1,94.93,95.01,91010.0,71.8639,71.9168,71.7883,71.8488,91010.0
2015-11-11 15:10:00,95.01,95.05,94.93,94.99,145832.0,71.8488,71.879,71.7883,71.8337,145832.0
2015-11-11 15:15:00,94.98,95.01,94.89,94.92,95578.0,71.8261,71.8488,71.758,71.7807,95578.0
2015-11-11 15:20:00,94.92,95.02,94.91,94.97,77758.0,71.7807,71.8564,71.7732,71.8185,77758.0
2015-11-11 15:25:00,94.97,95.02,94.94,94.96,132643.0,71.8185,71.8564,71.7959,71.811,132643.0
2015-11-11 15:30:00,94.95,95.03,94.95,94.98,77397.0,71.8034,71.8639,71.8034,71.8261,77397.0
2015-11-11 15:35:00,94.98,95.0,94.89,94.94,120496.0,71.8261,71.8412,71.758,71.7959,120496.0
2015-11-11 15:40:00,94.94,94.96,94.85,94.87,125491.0,71.7959,71.811,71.7278,71.7429,125491.0
2015-11-11 15:45:00,94.88,94.88,94.75,94.76,157991.0,71.7505,71.7505,71.6522,71.6597,157991.0
2015-11-11 15:50:00,94.77,94.8,94.69,94.79,224696.0,71.6673,71.69,71.6068,71.6824,224696.0
2015-11-11 15:55:00,94.79,94.95,94.64,94.84,432995.0,71.6824,71.8034,71.569,71.7202,432995.0
2015-11-12 09:30:00,94.21,94.6,93.75,93.88,274001.0,71.2438,71.5387,70.8959,70.9943,274001.0
2015-11-12 09:35:00,93.89,94.05,93.76,94.0,200246.0,71.0018,71.1228,70.9035,71.085,200246.0
2015-11-12 09:40:00,93.99,94.02,93.85,93.89,114708.0,71.0774,71.1001,70.9716,71.0018,114708.0
2015-11-12 09:45:00,93.89,94.26,93.73,94.23,144606.0,71.0018,71.2816,70.8808,71.2589,144606.0
2015-11-12 09:50:00,94.23,94.25,93.39,93.5,198295.0,71.2589,71.2741,70.6237,70.7069,198295.0
2015-11-12 09:55:00,93.52,93.86,93.42,93.8,80577.0,70.722,70.9791,70.6464,70.9338,80577.0
2015-11-12 10:00:00,93.81,93.88,93.58,93.88,82416.0,70.9413,70.9943,70.7674,70.9943,82416.0
2015-11-12 10:05:00,93.87,94.11,93.86,94.11,104013.0,70.9867,71.1682,70.9791,71.1682,104013.0
2015-11-12 10:10:00,94.11,94.19,94.01,94.13,116855.0,71.1682,71.2287,71.0926,71.1833,116855.0
2015-11-12 10:15:00,94.12,94.31,94.07,94.24,68530.0,71.1758,71.3194,71.1379,71.2665,68530.0
2015-11-12 10:20:00,94.24,94.24,94.04,94.06,68393.0,71.2665,71.2665,71.1153,71.1304,68393.0
2015-11-12 10:25:00,94.05,94.09,93.95,93.95,58579.0,71.1228,71.1531,71.0472,71.0472,58579.0
2015-11-12 10:30:00,93.95,93.95,93.55,93.59,190253.0,71.0472,71.0472,70.7447,70.775,190253.0
2015-11-12 10:35:00,93.58,93.6,93.35,93.45,154492.0,70.7674,70.7825,70.5935,70.6691,154492.0
2015-11-12 10:40:00,93.44,93.45,93.25,93.38,91768.0,70.6615,70.6691,70.5178,70.6161,91768.0
2015-11-12 10:45:00,93.42,93.42,93.09,93.09,104479.0,70.6464,70.6464,70.3968,70.3968,104479.0
2015-11-12 10:50:00,93.09,93.2,92.76,92.96,177787.0,70.3968,70.48,70.1473,70.2985,177787.0
2015-11-12 10:55:00,92.96,93.34,92.84,93.33,319621.0,70.2985,70.5859,70.2078,70.5783,319621.0
2015-11-12 11:00:00,93.35,93.49,93.18,93.31,132971.0,70.5935,70.6993,70.4649,70.5632,132971.0
2015-11-12 11:05:00,93.31,93.47,93.27,93.38,60963.0,70.5632,70.6842,70.533,70.6161,60963.0
2015-11-12 11:10:00,93.37,93.57,93.3,93.51,74263.0,70.6086,70.7598,70.5556,70.7145,74263.0
2015-11-12 11:15:00,93.54,93.7,93.44,93.49,77898.0,70.7371,70.8581,70.6615,70.6993,77898.0
2015-11-12 11:20:00,93.49,93.52,93.4,93.45,49792.0,70.6993,70.722,70.6313,70.6691,49792.0
2015-11-12 11:25:00,93.46,93.52,93.45,93.51,76132.0,70.6766,70.722,70.6691,70.7145,76132.0
2015-11-12 11:30:00,93.5,93.54,93.38,93.48,79901.0,70.7069,70.7371,70.6161,70.6918,79901.0
2015-11-12 11:35:00,93.5,93.54,93.42,93.47,28961.0,70.7069,70.7371,70.6464,70.6842,28961.0
2015-11-12 11:40:00,93.47,93.5,93.42,93.45,53446.0,70.6842,70.7069,70.6464,70.6691,53446.0
2015-11-12 11:45:00,93.46,93.53,93.42,93.52,46397.0,70.6766,70.7296,70.6464,70.722,46397.0
2015-11-12 11:50:00,93.51,93.53,93.43,93.51,59897.0,70.7145,70.7296,70.654,70.7145,59897.0
2015-11-12 11:55:00,93.51,93.55,93.45,93.52,46689.0,70.7145,70.7447,70.6691,70.722,46689.0
2015-11-12 12:00:00,93.53,93.54,93.42,93.44,48131.0,70.7296,70.7371,70.6464,70.6615,48131.0
2015-11-12 12:05:00,93.44,93.44,93.31,93.38,41888.0,70.6615,70.6615,70.5632,70.6161,41888.0
2015-11-12 12:10:00,93.37,93.39,93.27,93.31,104786.0,70.6086,70.6237,70.533,70.5632,104786.0
2015-11-12 12:15:00,93.31,93.34,93.2,93.31,39360.0,70.5632,70.5859,70.48,70.5632,39360.0
2015-11-12 12:20:00,93.32,93.38,93.28,93.35,43406.0,70.5708,70.6161,70.5405,70.5935,43406.0
2015-11-12 12:25:00,93.34,93.42,93.28,93.42,62823.0,70.5859,70.6464,70.5405,70.6464,62823.0
2015-11-12 12:30:00,93.41,93.5,93.38,93.49,38842.0,70.6388,70.7069,70.6161,70.6993,38842.0
2015-11-12 12:35:00,93.49,93.5,93.37,93.46,81197.0,70.6993,70.7069,70.6086,70.6766,81197.0
2015-11-12 12:40:00,93.46,93.52,93.35,93.42,103974.0,70.6766,70.722,70.5935,70.6464,103974.0
2015-11-12 12:45:00,93.41,93.41,93.31,93.38,24168.0,70.6388,70.6388,70.5632,70.6161,24168.0
2015-11-12 12:50:00,93.41,93.55,93.36,93.37,38129.0,70.6388,70.7447,70.601,70.6086,38129.0
2015-11-12 12:55:00,93.36,93.39,93.24,93.26,90843.0,70.601,70.6237,70.5103,70.5254,90843.0
2015-11-12 13:00:00,93.25,93.45,93.25,93.36,28661.0,70.5178,70.6691,70.5178,70.601,28661.0
2015-11-12 13:05:00,93.36,93.41,93.26,93.27,35364.0,70.601,70.6388,70.5254,70.533,35364.0
2015-11-12 13:10:00,93.3,93.47,93.27,93.4,49510.0,70.5556,70.6842,70.533,70.6313,49510.0
2015-11-12 13:15:00,93.4,93.43,93.36,93.36,33969.0,70.6313,70.654,70.601,70.601,33969.0
2015-11-12 13:20:00,93.36,93.37,93.24,93.33,118415.0,70.601,70.6086,70.5103,70.5783,118415.0
2015-11-12 13:25:00,93.34,93.35,93.25,93.33,35306.0,70.5859,70.5935,70.5178,70.5783,35306.0
2015-11-12 13:30:00,93.34,93.42,93.31,93.31,31679.0,70.5859,70.6464,70.5632,70.5632,31679.0
2015-11-12 13:35:00,93.32,93.38,93.28,93.36,73295.0,70.5708,70.6161,70.5405,70.601,73295.0
2015-11-12 13:40:00,93.36,93.37,93.21,93.21,42170.0,70.601,70.6086,70.4876,70.4876,42170.0
2015-11-12 13:45:00,93.21,93.26,93.14,93.24,50710.0,70.4876,70.5254,70.4347,70.5103,50710.0
2015-11-12 13:50:00,93.24,93.27,93.15,93.25,27351.0,70.5103,70.533,70.4422,70.5178,27351.0
2015-11-12 13:55:00,93.26,93.37,93.25,93.34,38262.0,70.5254,70.6086,70.5178,70.5859,38262.0
2015-11-12 14:00:00,93.34,93.38,93.28,93.35,41858.0,70.5859,70.6161,70.5405,70.5935,41858.0
2015-11-12 14:05:00,93.36,93.42,93.28,93.36,44310.0,70.601,70.6464,70.5405,70.601,44310.0
2015-11-12 14:10:00,93.37,93.47,93.26,93.44,55747.0,70.6086,70.6842,70.5254,70.6615,55747.0
2015-11-12 14:15:00,93.45,93.47,93.34,93.39,50444.0,70.6691,70.6842,70.5859,70.6237,50444.0
2015-11-12 14:20:00,93.39,93.41,93.3,93.39,78647.0,70.6237,70.6388,70.5556,70.6237,78647.0
2015-11-12 14:25:00,93.38,93.44,93.36,93.42,48829.0,70.6161,70.6615,70.601,70.6464,48829.0
2015-11-12 14:30:00,93.43,93.45,93.36,93.42,89325.0,70.654,70.6691,70.601,70.6464,89325.0
2015-11-12 14:35:00,93.41,93.55,93.4,93.46,98135.0,70.6388,70.7447,70.6313,70.6766,98135.0
2015-11-12 14:40:00,93.45,93.49,93.39,93.48,65573.0,70.6691,70.6993,70.6237,70.6918,65573.0
2015-11-12 14:45:00,93.48,93.49,93.36,93.38,58402.0,70.6918,70.6993,70.601,70.6161,58402.0
2015-11-12 14:50:00,93.38,93.44,93.3,93.38,67985.0,70.6161,70.6615,70.5556,70.6161,67985.0
2015-11-12 14:55:00,93.37,93.54,93.35,93.5,56553.0,70.6086,70.7371,70.5935,70.7069,56553.0
2015-11-12 15:00:00,93.49,93.52,93.42,93.44,71336.0,70.6993,70.722,70.6464,70.6615,71336.0
2015-11-12 15:05:00,93.45,93.52,93.43,93.49,36460.0,70.6691,70.722,70.654,70.6993,36460.0
2015-11-12 15:10:00,93.48,93.5,93.34,93.43,149575.0,70.6918,70.7069,70.5859,70.654,149575.0
2015-11-12 15:15:00,93.42,93.54,93.39,93.51,51591.0,70.6464,70.7371,70.6237,70.7145,51591.0
2015-11-12 15:20:00,93.51,93.55,93.48,93.52,163345.0,70.7145,70.7447,70.6918,70.722,163345.0
2015-11-12 15:25:00,93.51,93.53,93.38,93.39,84616.0,70.7145,70.7296,70.6161,70.6237,84616.0
2015-11-12 15:30:00,93.41,93.46,93.34,93.39,70929.0,70.6388,70.6766,70.5859,70.6237,70929.0
2015-11-12 15:35:00,93.37,93.39,93.27,93.29,118854.0,70.6086,70.6237,70.533,70.5481,118854.0
2015-11-12 15:40:00,93.29,93.3,93.15,93.25,87184.0,70.5481,70.5556,70.4422,70.5178,87184.0
2015-11-12 15:45:00,93.26,93.33,93.19,93.2,190174.0,70.5254,70.5783,70.4725,70.48,190174.0
2015-11-12 15:50:00,93.2,93.26,93.12,93.2,129952.0,70.48,70.5254,70.4195,70.48,129952.0
2015-11-12 15:55:00,93.2,93.31,93.1,93.17,322343.0,70.48,70.5632,70.4044,70.4573,322343.0
2015-11-13 09:30:00,92.55,92.87,92.27,92.46,159104.0,69.9885,70.2305,69.7767,69.9204,159104.0
2015-11-13 09:35:00,92.42,92.46,92.02,92.04,167628.0,69.8902,69.9204,69.5877,69.6028,167628.0
2015-11-13 09:40:00,92.03,92.16,91.71,91.89,258582.0,69.5952,69.6936,69.3533,69.4894,258582.0
2015-11-13 09:45:00,91.93,91.97,91.73,91.79,205841.0,69.5196,69.5499,69.3684,69.4138,205841.0
2015-11-13 09:50:00,91.81,92.15,91.72,91.98,230330.0,69.4289,69.686,69.3608,69.5574,230330.0
2015-11-13 09:55:00,91.96,92.31,91.95,92.21,129597.0,69.5423,69.807,69.5347,69.7314,129597.0
2015-11-13 10:00:00,92.21,92.33,92.11,92.32,149169.0,69.7314,69.8221,69.6557,69.8145,149169.0
2015-11-13 10:05:00,92.32,92.32,92.02,92.18,132425.0,69.8145,69.8145,69.5877,69.7087,132425.0
2015-11-13 10:10:00,92.19,92.3,92.04,92.15,85975.0,69.7162,69.7994,69.6028,69.686,85975.0
2015-11-13 10:15:00,92.16,92.2,92.01,92.2,50104.0,69.6936,69.7238,69.5801,69.7238,50104.0
2015-11-13 10:20:00,92.18,92.27,92.1,92.15,77444.0,69.7087,69.7767,69.6482,69.686,77444.0
2015-11-13 10:25:00,92.16,92.65,92.1,92.56,168082.0,69.6936,70.0641,69.6482,69.996,168082.0
2015-11-13 10:30:00,92.56,92.61,92.44,92.44,192447.0,69.996,70.0339,69.9053,69.9053,192447.0
2015-11-13 10:35:00,92.44,92.44,92.3,92.4,119889.0,69.9053,69.9053,69.7994,69.875,119889.0
2015-11-13 10:40:00,92.4,92.63,92.39,92.59,48642.0,69.875,70.049,69.8675,70.0187,48642.0
2015-11-13 10:45:00,92.59,92.59,92.39,92.44,94294.0,70.0187,70.0187,69.8675,69.9053,94294.0
2015-11-13 10:50:00,92.45,92.45,92.24,92.28,60037.0,69.9129,69.9129,69.7541,69.7843,60037.0
2015-11-13 10:55:00,92.29,92.4,92.2,92.37,38301.0,69.7919,69.875,69.7238,69.8524,38301.0
2015-11-13 11:00:00,92.36,92.36,92.11,92.29,51665.0,69.8448,69.8448,69.6557,69.7919,51665.0
2015-11-13 11:05:00,92.28,92.51,92.26,92.43,71081.0,69.7843,69.9582,69.7692,69.8977,71081.0
2015-11-13 11:10:00,92.43,92.48,92.36,92.39,57661.0,69.8977,69.9355,69.8448,69.8675,57661.0
2015-11-13 11:15:00,92.4,92.45,92.26,92.42,53802.0,69.875,69.9129,69.7692,69.8902,53802.0
2015-11-13 11:20:00,92.41,92.55,92.36,92.52,21907.0,69.8826,69.9885,69.8448,69.9658,21907.0
2015-11-13 11:25:00,92.55,92.6,92.46,92.53,23472.0,69.9885,70.0263,69.9204,69.9734,23472.0
2015-11-13 11:30:00,92.52,92.53,92.35,92.48,25731.0,69.9658,69.9734,69.8372,69.9355,25731.0
2015-11-13 11:35:00,92.5,92.56,92.42,92.43,18413.0,69.9507,69.996,69.8902,69.8977,18413.0
2015-11-13 11:40:00,92.43,92.47,92.37,92.39,36823.0,69.8977,69.928,69.8524,69.8675,36823.0
2015-11-13 11:45:00,92.38,92.49,92.37,92.43,26593.0,69.8599,69.9431,69.8524,69.8977,26593.0
2015-11-13 11:50:00,92.42,92.47,92.37,92.43,31892.0,69.8902,69.928,69.8524,69.8977,31892.0
2015-11-13 11:55:00,92.43,92.49,92.37,92.4,61627.0,69.8977,69.9431,69.8524,69.875,61627.0
2015-11-13 12:00:00,92.41,92.46,92.36,92.45,51006.0,69.8826,69.9204,69.8448,69.9129,51006.0
2015-11-13 12:05:00,92.45,92.47,92.38,92.43,55843.0,69.9129,69.928,69.8599,69.8977,55843.0
2015-11-13 12:10:00,92.43,92.53,92.37,92.52,48965.0,69.8977,69.9734,69.8524,69.9658,48965.0
2015-11-13 12:15:00,92.52,92.67,92.52,92.54,35373.0,69.9658,70.0792,69.9658,69.9809,35373.0
2015-11-13 12:20:00,92.54,92.59,92.49,92.5,25862.0,69.9809,70.0187,69.9431,69.9507,25862.0
2015-11-13 12:25:00,92.51,92.51,92.39,92.41,27140.0,69.9582,69.9582,69.8675,69.8826,27140.0
2015-11-13 12:30:00,92.41,92.49,92.41,92.48,14246.0,69.8826,69.9431,69.8826,69.9355,14246.0
2015-11-13 12:35:00,92.47,92.5,92.44,92.48,24209.0,69.928,69.9507,69.9053,69.9355,24209.0
2015-11-13 12:40:00,92.46,92.53,92.45,92.5,61120.0,69.9204,69.9734,69.9129,69.9507,61120.0
2015-11-13 12:45:00,92.52,92.52,92.33,92.38,47387.0,69.9658,69.9658,69.8221,69.8599,47387.0
2015-11-13 12:50:00,92.37,92.43,92.34,92.37,19747.0,69.8524,69.8977,69.8297,69.8524,19747.0
2015-11-13 12:55:00,92.37,92.47,92.35,92.47,19715.0,69.8524,69.928,69.8372,69.928,19715.0
2015-11-13 13:00:00,92.48,92.54,92.44,92.54,22962.0,69.9355,69.9809,69.9053,69.9809,22962.0
2015-11-13 13:05:00,92.53,92.54,92.4,92.42,32459.0,69.9734,69.9809,69.875,69.8902,32459.0
2015-11-13 13:10:00,92.44,92.48,92.42,92.45,33600.0,69.9053,69.9355,69.8902,69.9129,33600.0
2015-11-13 13:15:00,92.45,92.53,92.41,92.42,38875.0,69.9129,69.9734,69.8826,69.8902,38875.0
2015-11-13 13:20:00,92.41,92.46,92.37,92.44,36479.0,69.8826,69.9204,69.8524,69.9053,36479.0
2015-11-13 13:25:00,92.45,92.47,92.33,92.34,39165.0,69.9129,69.928,69.8221,69.8297,39165.0
2015-11-13 13:30:00,92.34,92.43,92.32,92.32,34194.0,69.8297,69.8977,69.8145,69.8145,34194.0
2015-11-13 13:35:00,92.32,92.33,92.14,92.27,28901.0,69.8145,69.8221,69.6784,69.7767,28901.0
2015-11-13 13:40:00,92.27,92.28,92.13,92.14,41556.0,69.7767,69.7843,69.6709,69.6784,41556.0
2015-11-13 13:45:00,92.13,92.29,92.12,92.18,59026.0,69.6709,69.7919,69.6633,69.7087,59026.0
2015-11-13 13:50:00,92.16,92.3,92.11,92.19,101039.0,69.6936,69.7994,69.6557,69.7162,101039.0
2015-11-13 13:55:00,92.17,92.19,92.08,92.08,53155.0,69.7011,69.7162,69.6331,69.6331,53155.0
2015-11-13 14:00:00,92.08,92.19,92.05,92.17,82449.0,69.6331,69.7162,69.6104,69.7011,82449.0
2015-11-13 14:05:00,92.14,92.19,92.01,92.01,47703.0,69.6784,69.7162,69.5801,69.5801,47703.0
2015-11-13 14:10:00,92.0,92.1,91.96,91.99,61464.0,69.5726,69.6482,69.5423,69.565,61464.0
2015-11-13 14:15:00,91.99,92.06,91.95,92.01,39374.0,69.565,69.6179,69.5347,69.5801,39374.0
2015-11-13 14:20:00,92.02,92.06,91.96,92.0,59794.0,69.5877,69.6179,69.5423,69.5726,59794.0
2015-11-13 14:25:00,91.99,92.02,91.93,91.94,32316.0,69.565,69.5877,69.5196,69.5272,32316.0
2015-11-13 14:30:00,91.93,92.0,91.92,91.98,26111.0,69.5196,69.5726,69.5121,69.5574,26111.0
2015-11-13 14:35:00,91.98,92.0,91.83,91.9,39438.0,69.5574,69.5726,69.444,69.4969,39438.0
2015-11-13 14:40:00,91.89,91.9,91.79,91.89,61058.0,69.4894,69.4969,69.4138,69.4894,61058.0
2015-11-13 14:45:00,91.88,91.91,91.65,91.69,67596.0,69.4818,69.5045,69.3079,69.3381,67596.0
2015-11-13 14:50:00,91.7,91.78,91.61,91.62,82471.0,69.3457,69.4062,69.2776,69.2852,82471.0
2015-11-13 14:55:00,91.62,91.65,91.53,91.59,81731.0,69.2852,69.3079,69.2171,69.2625,81731.0
2015-11-13 15:00:00,91.62,91.73,91.58,91.66,61364.0,69.2852,69.3684,69.2549,69.3154,61364.0
2015-11-13 15:05:00,91.66,91.73,91.63,91.7,49967.0,69.3154,69.3684,69.2928,69.3457,49967.0
2015-11-13 15:10:00,91.7,91.74,91.63,91.74,38376.0,69.3457,69.3759,69.2928,69.3759,38376.0
2015-11-13 15:15:00,91.75,91.75,91.52,91.55,86039.0,69.3835,69.3835,69.2096,69.2323,86039.0
2015-11-13 15:20:00,91.54,91.59,91.47,91.59,67071.0,69.2247,69.2625,69.1718,69.2625,67071.0
2015-11-13 15:25:00,91.6,91.66,91.54,91.59,108894.0,69.2701,69.3154,69.2247,69.2625,108894.0
2015-11-13 15:30:00,91.59,91.75,91.58,91.65,115102.0,69.2625,69.3835,69.2549,69.3079,115102.0
2015-11-13 15:35:00,91.65,91.77,91.65,91.74,54644.0,69.3079,69.3986,69.3079,69.3759,54644.0
2015-11-13 15:40:00,91.74,91.84,91.68,91.73,150861.0,69.3759,69.4516,69.3306,69.3684,150861.0
2015-11-13 15:45:00,91.73,91.85,91.71,91.78,208520.0,69.3684,69.4591,69.3533,69.4062,208520.0
2015-11-13 15:50:00,91.77,91.89,91.73,91.82,210902.0,69.3986,69.4894,69.3684,69.4364,210902.0
2015-11-13 15:55:00,91.81,91.85,91.64,91.81,432489.0,69.4289,69.4591,69.3003,69.4289,432489.0
2015-11-16 09:30:00,91.87,92.14,91.82,92.13,165724.0,69.4742,69.6784,69.4364,69.6709,165724.0
2015-11-16 09:35:00,92.13,92.41,92.02,92.39,96007.0,69.6709,69.8826,69.5877,69.8675,96007.0
2015-11-16 09:40:00,92.41,92.62,92.39,92.57,65930.0,69.8826,70.0414,69.8675,70.0036,65930.0
2015-11-16 09:45:00,92.57,92.57,92.22,92.3,137934.0,70.0036,70.0036,69.7389,69.7994,137934.0
2015-11-16 09:50:00,92.3,92.45,92.25,92.39,127228.0,69.7994,69.9129,69.7616,69.8675,127228.0
2015-11-16 09:55:00,92.39,92.48,92.28,92.34,84204.0,69.8675,69.9355,69.7843,69.8297,84204.0
2015-11-16 10:00:00,92.36,92.36,92.15,92.32,53611.0,69.8448,69.8448,69.686,69.8145,53611.0
2015-11-16 10:05:00,92.32,92.36,92.22,92.33,101683.0,69.8145,69.8448,69.7389,69.8221,101683.0
2015-11-16 10:10:00,92.33,92.35,92.13,92.19,37669.0,69.8221,69.8372,69.6709,69.7162,37669.0
2015-11-16 10:15:00,92.2,92.33,92.17,92.2,31411.0,69.7238,69.8221,69.7011,69.7238,31411.0
2015-11-16 10:20:00,92.21,92.43,92.18,92.37,66783.0,69.7314,69.8977,69.7087,69.8524,66783.0
2015-11-16 10:25:00,92.38,92.38,92.13,92.2,56517.0,69.8599,69.8599,69.6709,69.7238,56517.0
2015-11-16 10:30:00,92.21,92.22,91.98,92.04,103690.0,69.7314,69.7389,69.5574,69.6028,103690.0
2015-11-16 10:35:00,92.02,92.31,91.98,92.31,114783.0,69.5877,69.807,69.5574,69.807,114783.0
2015-11-16 10:40:00,92.3,92.31,92.21,92.24,38124.0,69.7994,69.807,69.7314,69.7541,38124.0
2015-11-16 10:45:00,92.26,92.32,92.17,92.19,56360.0,69.7692,69.8145,69.7011,69.7162,56360.0
2015-11-16 10:50:00,92.18,92.23,92.06,92.2,68009.0,69.7087,69.7465,69.6179,69.7238,68009.0
2015-11-16 10:55:00,92.19,92.22,92.07,92.12,51870.0,69.7162,69.7389,69.6255,69.6633,51870.0
2015-11-16 11:00:00,92.12,92.23,92.09,92.13,53592.0,69.6633,69.7465,69.6406,69.6709,53592.0
2015-11-16 11:05:00,92.14,92.18,91.96,92.01,116182.0,69.6784,69.7087,69.5423,69.5801,116182.0
2015-11-16 11:10:00,92.0,92.13,91.95,91.98,77920.0,69.5726,69.6709,69.5347,69.5574,77920.0
2015-11-16 11:15:00,92.02,92.26,92.01,92.23,28378.0,69.5877,69.7692,69.5801,69.7465,28378.0
2015-11-16 11:20:00,92.24,92.35,92.18,92.21,32455.0,69.7541,69.8372,69.7087,69.7314,32455.0
2015-11-16 11:25:00,92.21,92.22,92.09,92.11,32177.0,69.7314,69.7389,69.6406,69.6557,32177.0
2015-11-16 11:30:00,92.11,92.28,92.11,92.2,46213.0,69.6557,69.7843,69.6557,69.7238,46213.0
2015-11-16 11:35:00,92.19,92.26,92.17,92.22,51013.0,69.7162,69.7692,69.7011,69.7389,51013.0
2015-11-16 11:40:00,92.21,92.27,92.15,92.15,73143.0,69.7314,69.7767,69.686,69.686,73143.0
2015-11-16 11:45:00,92.15,92.39,92.09,92.31,54399.0,69.686,69.8675,69.6406,69.807,54399.0
2015-11-16 11:50:00,92.31,92.36,92.26,92.35,22750.0,69.807,69.8448,69.7692,69.8372,22750.0
2015-11-16 11:55:00,92.35,92.47,92.32,92.46,58003.0,69.8372,69.928,69.8145,69.9204,58003.0
2015-11-16 12:00:00,92.45,92.51,92.41,92.43,46938.0,69.9129,69.9582,69.8826,69.8977,46938.0
2015-11-16 12:05:00,92.43,92.52,92.4,92.48,41621.0,69.8977,69.9658,69.875,69.9355,41621.0
2015-11-16 12:10:00,92.49,92.5,92.38,92.43,24371.0,69.9431,69.9507,69.8599,69.8977,24371.0
2015-11-16 12:15:00,92.43,92.51,92.38,92.42,85135.0,69.8977,69.9582,69.8599,69.8902,85135.0
2015-11-16 12:20:00,92.43,92.48,92.41,92.42,50461.0,69.8977,69.9355,69.8826,69.8902,50461.0
2015-11-16 12:25:00,92.43,92.44,92.37,92.38,38154.0,69.8977,69.9053,69.8524,69.8599,38154.0
2015-11-16 12:30:00,92.39,92.51,92.38,92.44,72337.0,69.8675,69.9582,69.8599,69.9053,72337.0
2015-11-16 12:35:00,92.44,92.47,92.39,92.39,46454.0,69.9053,69.928,69.8675,69.8675,46454.0
2015-11-16 12:40:00,92.41,92.49,92.36,92.41,51688.0,69.8826,69.9431,69.8448,69.8826,51688.0
2015-11-16 12:45:00,92.42,92.43,92.25,92.26,57666.0,69.8902,69.8977,69.7616,69.7692,57666.0
2015-11-16 12:50:00,92.27,92.36,92.19,92.2,42118.0,69.7767,69.8448,69.7162,69.7238,42118.0
2015-11-16 12:55:00,92.21,92.42,92.21,92.42,40848.0,69.7314,69.8902,69.7314,69.8902,40848.0
2015-11-16 13:00:00,92.44,92.52,92.34,92.48,25206.0,69.9053,69.9658,69.8297,69.9355,25206.0
2015-11-16 13:05:00,92.47,92.5,92.37,92.48,29615.0,69.928,69.9507,69.8524,69.9355,29615.0
2015-11-16 13:10:00,92.5,92.58,92.48,92.54,20698.0,69.9507,70.0112,69.9355,69.9809,20698.0
2015-11-16 13:15:00,92.54,92.67,92.53,92.65,27619.0,69.9809,70.0792,69.9734,70.0641,27619.0
2015-11-16 13:20:00,92.65,92.74,92.64,92.72,23887.0,70.0641,70.1322,70.0565,70.117,23887.0
2015-11-16 13:25:00,92.7,92.7,92.62,92.67,17604.0,70.1019,70.1019,70.0414,70.0792,17604.0
2015-11-16 13:30:00,92.68,92.74,92.66,92.68,22550.0,70.0868,70.1322,70.0717,70.0868,22550.0
2015-11-16 13:35:00,92.69,92.73,92.66,92.68,19803.0,70.0944,70.1246,70.0717,70.0868,19803.0
2015-11-16 13:40:00,92.68,92.74,92.65,92.68,28715.0,70.0868,70.1322,70.0641,70.0868,28715.0
2015-11-16 13:45:00,92.67,92.82,92.66,92.79,28126.0,70.0792,70.1927,70.0717,70.17,28126.0
2015-11-16 13:50:00,92.8,92.88,92.72,92.86,45146.0,70.1775,70.238,70.117,70.2229,45146.0
2015-11-16 13:55:00,92.86,92.92,92.79,92.91,41765.0,70.2229,70.2683,70.17,70.2607,41765.0
2015-11-16 14:00:00,92.91,93.04,92.89,93.04,48631.0,70.2607,70.359,70.2456,70.359,48631.0
2015-11-16 14:05:00,93.04,93.04,92.88,92.96,32748.0,70.359,70.359,70.238,70.2985,32748.0
2015-11-16 14:10:00,92.95,93.02,92.86,92.98,41836.0,70.291,70.3439,70.2229,70.3137,41836.0
2015-11-16 14:15:00,92.99,93.02,92.88,93.0,21406.0,70.3212,70.3439,70.238,70.3288,21406.0
2015-11-16 14:20:00,93.01,93.07,92.95,92.99,30095.0,70.3363,70.3817,70.291,70.3212,30095.0
2015-11-16 14:25:00,93.0,93.06,92.98,93.0,21816.0,70.3288,70.3742,70.3137,70.3288,21816.0
2015-11-16 14:30:00,93.02,93.15,93.01,93.14,34046.0,70.3439,70.4422,70.3363,70.4347,34046.0
2015-11-16 14:35:00,93.14,93.24,93.13,93.24,35264.0,70.4347,70.5103,70.4271,70.5103,35264.0
2015-11-16 14:40:00,93.23,93.27,93.2,93.21,53165.0,70.5027,70.533,70.48,70.4876,53165.0
2015-11-16 14:45:00,93.21,93.24,93.11,93.16,27640.0,70.4876,70.5103,70.412,70.4498,27640.0
2015-11-16 14:50:00,93.16,93.21,93.07,93.11,26584.0,70.4498,70.4876,70.3817,70.412,26584.0
2015-11-16 14:55:00,93.12,93.13,93.06,93.12,25358.0,70.4195,70.4271,70.3742,70.4195,25358.0
2015-11-16 15:00:00,93.12,93.25,93.1,93.2,42758.0,70.4195,70.5178,70.4044,70.48,42758.0
2015-11-16 15:05:00,93.21,93.32,93.19,93.27,46420.0,70.4876,70.5708,70.4725,70.533,46420.0
2015-11-16 15:10:00,93.27,93.29,93.23,93.26,32766.0,70.533,70.5481,70.5027,70.5254,32766.0
2015-11-16 15:15:00,93.26,93.36,93.22,93.28,38457.0,70.5254,70.601,70.4951,70.5405,38457.0
2015-11-16 15:20:00,93.27,93.39,93.27,93.37,50423.0,70.533,70.6237,70.533,70.6086,50423.0
2015-11-16 15:25:00,93.36,93.37,93.31,93.36,36935.0,70.601,70.6086,70.5632,70.601,36935.0
2015-11-16 15:30:00,93.36,93.46,93.36,93.38,78133.0,70.601,70.6766,70.601,70.6161,78133.0
2015-11-16 15:35:00,93.39,93.48,93.31,93.43,66672.0,70.6237,70.6918,70.5632,70.654,66672.0
2015-11-16 15:40:00,93.44,93.44,93.27,93.35,61945.0,70.6615,70.6615,70.533,70.5935,61945.0
2015-11-16 15:45:00,93.34,93.41,93.32,93.39,74334.0,70.5859,70.6388,70.5708,70.6237,74334.0
2015-11-16 15:50:00,93.39,93.41,93.31,93.4,108994.0,70.6237,70.6388,70.5632,70.6313,108994.0
2015-11-16 15:55:00,93.4,93.62,93.36,93.62,352986.0,70.6313,70.7976,70.601,70.7976,352986.0
2015-11-17 09:30:00,93.75,93.99,93.22,93.69,95395.0,70.8959,71.0774,70.4951,70.8506,95395.0
2015-11-17 09:35:00,93.67,93.99,93.65,93.96,56909.0,70.8355,71.0774,70.8203,71.0548,56909.0
2015-11-17 09:40:00,93.99,93.99,93.51,93.54,67285.0,71.0774,71.0774,70.7145,70.7371,67285.0
2015-11-17 09:45:00,93.5,93.6,93.29,93.59,35843.0,70.7069,70.7825,70.5481,70.775,35843.0
2015-11-17 09:50:00,93.58,93.63,93.41,93.41,30607.0,70.7674,70.8052,70.6388,70.6388,30607.0
2015-11-17 09:55:00,93.44,93.73,93.4,93.68,56543.0,70.6615,70.8808,70.6313,70.843,56543.0
2015-11-17 10:00:00,93.7,93.77,93.62,93.75,31608.0,70.8581,70.9111,70.7976,70.8959,31608.0
2015-11-17 10:05:00,93.77,93.82,93.65,93.73,34252.0,70.9111,70.9489,70.8203,70.8808,34252.0
2015-11-17 10:10:00,93.74,93.8,93.65,93.68,43660.0,70.8884,70.9338,70.8203,70.843,43660.0
2015-11-17 10:15:00,93.67,93.89,93.64,93.83,85345.0,70.8355,71.0018,70.8128,70.9564,85345.0
2015-11-17 10:20:00,93.84,93.88,93.73,93.86,48774.0,70.964,70.9943,70.8808,70.9791,48774.0
2015-11-17 10:25:00,93.86,93.93,93.78,93.87,39627.0,70.9791,71.0321,70.9186,70.9867,39627.0
2015-11-17 10:30:00,93.88,94.02,93.88,94.0,111711.0,70.9943,71.1001,70.9943,71.085,111711.0
2015-11-17 10:35:00,94.0,94.07,93.94,94.07,97961.0,71.085,71.1379,71.0396,71.1379,97961.0
2015-11-17 10:40:00,94.07,94.31,94.01,94.31,120742.0,71.1379,71.3194,71.0926,71.3194,120742.0
2015-11-17 10:45:00,94.33,94.5,94.3,94.48,123878.0,71.3346,71.4631,71.3119,71.448,123878.0
2015-11-17 10:50:00,94.47,94.73,94.37,94.69,89494.0,71.4404,71.637,71.3648,71.6068,89494.0
2015-11-17 10:55:00,94.69,94.87,94.66,94.87,103219.0,71.6068,71.7429,71.5841,71.7429,103219.0
2015-11-17 11:00:00,94.87,94.95,94.69,94.74,109975.0,71.7429,71.8034,71.6068,71.6446,109975.0
2015-11-17 11:05:00,94.73,94.9,94.67,94.69,85027.0,71.637,71.7656,71.5917,71.6068,85027.0
2015-11-17 11:10:00,94.67,94.86,94.65,94.83,60929.0,71.5917,71.7354,71.5765,71.7127,60929.0
2015-11-17 11:15:00,94.83,94.88,94.63,94.73,41821.0,71.7127,71.7505,71.5614,71.637,41821.0
2015-11-17 11:20:00,94.73,94.88,94.7,94.78,27307.0,71.637,71.7505,71.6144,71.6749,27307.0
2015-11-17 11:25:00,94.77,94.86,94.63,94.76,80146.0,71.6673,71.7354,71.5614,71.6597,80146.0
2015-11-17 11:30:00,94.75,94.9,94.72,94.82,19046.0,71.6522,71.7656,71.6295,71.7051,19046.0
2015-11-17 11:35:00,94.81,94.81,94.64,94.7,23107.0,71.6975,71.6975,71.569,71.6144,23107.0
2015-11-17 11:40:00,94.69,94.79,94.65,94.79,22949.0,71.6068,71.6824,71.5765,71.6824,22949.0
2015-11-17 11:45:00,94.8,94.8,94.61,94.66,27660.0,71.69,71.69,71.5463,71.5841,27660.0
2015-11-17 11:50:00,94.66,94.67,94.56,94.58,24557.0,71.5841,71.5917,71.5085,71.5236,24557.0
2015-11-17 11:55:00,94.57,94.71,94.54,94.7,36077.0,71.5161,71.6219,71.4934,71.6144,36077.0
2015-11-17 12:00:00,94.71,94.78,94.64,94.77,31657.0,71.6219,71.6749,71.569,71.6673,31657.0
2015-11-17 12:05:00,94.79,94.8,94.59,94.64,31720.0,71.6824,71.69,71.5312,71.569,31720.0
2015-11-17 12:10:00,94.62,94.7,94.57,94.66,21023.0,71.5539,71.6144,71.5161,71.5841,21023.0
2015-11-17 12:15:00,94.67,94.71,94.59,94.59,24931.0,71.5917,71.6219,71.5312,71.5312,24931.0
2015-11-17 12:20:00,94.57,94.58,94.48,94.55,27638.0,71.5161,71.5236,71.448,71.5009,27638.0
2015-11-17 12:25:00,94.56,94.71,94.55,94.67,28217.0,71.5085,71.6219,71.5009,71.5917,28217.0
2015-11-17 12:30:00,94.64,94.73,94.55,94.55,25383.0,71.569,71.637,71.5009,71.5009,25383.0
2015-11-17 12:35:00,94.56,94.63,94.47,94.52,43699.0,71.5085,71.5614,71.4404,71.4782,43699.0
2015-11-17 12:40:00,94.5,94.5,94.39,94.4,29877.0,71.4631,71.4631,71.3799,71.3875,29877.0
2015-11-17 12:45:00,94.39,94.45,94.38,94.38,24319.0,71.3799,71.4253,71.3724,71.3724,24319.0
2015-11-17 12:50:00,94.39,94.49,94.35,94.42,14282.0,71.3799,71.4556,71.3497,71.4026,14282.0
2015-11-17 12:55:00,94.42,94.48,94.41,94.44,14762.0,71.4026,71.448,71.3951,71.4177,14762.0
2015-11-17 13:00:00,94.43,94.58,94.36,94.57,64507.0,71.4102,71.5236,71.3572,71.5161,64507.0
2015-11-17 13:05:00,94.55,94.64,94.52,94.63,20155.0,71.5009,71.569,71.4782,71.5614,20155.0
2015-11-17 13:10:00,94.64,94.64,94.59,94.61,18015.0,71.569,71.569,71.5312,71.5463,18015.0
2015-11-17 13:15:00,94.6,94.61,94.38,94.39,20148.0,71.5387,71.5463,71.3724,71.3799,20148.0
2015-11-17 13:20:00,94.39,94.43,94.28,94.32,28568.0,71.3799,71.4102,71.2967,71.327,28568.0
2015-11-17 13:25:00,94.32,94.33,94.17,94.2,27312.0,71.327,71.3346,71.2136,71.2362,27312.0
2015-11-17 13:30:00,94.2,94.32,94.1,94.22,52176.0,71.2362,71.327,71.1606,71.2514,52176.0
2015-11-17 13:35:00,94.24,94.31,94.17,94.29,22221.0,71.2665,71.3194,71.2136,71.3043,22221.0
2015-11-17 13:40:00,94.3,94.36,94.14,94.29,38750.0,71.3119,71.3572,71.1909,71.3043,38750.0
2015-11-17 13:45:00,94.31,94.39,94.28,94.34,15520.0,71.3194,71.3799,71.2967,71.3421,15520.0
2015-11-17 13:50:00,94.33,94.4,94.23,94.35,27856.0,71.3346,71.3875,71.2589,71.3497,27856.0
2015-11-17 13:55:00,94.38,94.41,94.28,94.39,34360.0,71.3724,71.3951,71.2967,71.3799,34360.0
2015-11-17 14:00:00,94.38,94.38,94.19,94.2,21506.0,71.3724,71.3724,71.2287,71.2362,21506.0
2015-11-17 14:05:00,94.2,94.28,94.14,94.27,41268.0,71.2362,71.2967,71.1909,71.2892,41268.0
2015-11-17 14:10:00,94.3,94.3,94.17,94.19,44766.0,71.3119,71.3119,71.2136,71.2287,44766.0
2015-11-17 14:15:00,94.21,94.23,94.01,94.01,49388.0,71.2438,71.2589,71.0926,71.0926,49388.0
2015-11-17 14:20:00,94.03,94.04,93.91,94.0,32320.0,71.1077,71.1153,71.0169,71.085,32320.0
2015-11-17 14:25:00,93.97,93.97,93.75,93.75,34285.0,71.0623,71.0623,70.8959,70.8959,34285.0
2015-11-17 14:30:00,93.77,93.8,93.69,93.78,43373.0,70.9111,70.9338,70.8506,70.9186,43373.0
2015-11-17 14:35:00,93.79,93.94,93.78,93.94,45973.0,70.9262,71.0396,70.9186,71.0396,45973.0
2015-11-17 14:40:00,93.94,94.01,93.76,93.76,48342.0,71.0396,71.0926,70.9035,70.9035,48342.0
2015-11-17 14:45:00,93.78,93.92,93.71,93.91,38449.0,70.9186,71.0245,70.8657,71.0169,38449.0
2015-11-17 14:50:00,93.92,93.98,93.75,93.83,40618.0,71.0245,71.0699,70.8959,70.9564,40618.0
2015-11-17 14:55:00,93.82,94.04,93.79,94.04,34635.0,70.9489,71.1153,70.9262,71.1153,34635.0
2015-11-17 15:00:00,94.05,94.07,93.66,93.72,66784.0,71.1228,71.1379,70.8279,70.8733,66784.0
2015-11-17 15:05:00,93.72,93.95,93.72,93.84,34754.0,70.8733,71.0472,70.8733,70.964,34754.0
2015-11-17 15:10:00,93.83,93.87,93.7,93.77,45534.0,70.9564,70.9867,70.8581,70.9111,45534.0
2015-11-17 15:15:00,93.77,93.86,93.71,93.74,52691.0,70.9111,70.9791,70.8657,70.8884,52691.0
2015-11-17 15:20:00,93.76,93.91,93.66,93.85,66059.0,70.9035,71.0169,70.8279,70.9716,66059.0
2015-11-17 15:25:00,93.85,93.94,93.74,93.93,66272.0,70.9716,71.0396,70.8884,71.0321,66272.0
2015-11-17 15:30:00,93.93,94.04,93.77,93.96,110048.0,71.0321,71.1153,70.9111,71.0548,110048.0
2015-11-17 15:35:00,93.98,94.03,93.85,93.85,51686.0,71.0699,71.1077,70.9716,70.9716,51686.0
2015-11-17 15:40:00,93.85,93.99,93.84,93.94,104182.0,70.9716,71.0774,70.964,71.0396,104182.0
2015-11-17 15:45:00,93.93,93.98,93.77,93.9,80162.0,71.0321,71.0699,70.9111,71.0094,80162.0
2015-11-17 15:50:00,93.88,93.98,93.86,93.93,128336.0,70.9943,71.0699,70.9791,71.0321,128336.0
2015-11-17 15:55:00,93.94,93.95,93.75,93.84,225619.0,71.0396,71.0472,70.8959,70.964,225619.0
2015-11-18 09:30:00,93.85,94.14,93.81,94.12,101641.0,70.9716,71.1909,70.9413,71.1758,101641.0
2015-11-18 09:35:00,94.11,94.16,93.92,94.16,32049.0,71.1682,71.206,71.0245,71.206,32049.0
2015-11-18 09:40:00,94.13,94.25,94.01,94.16,65341.0,71.1833,71.2741,71.0926,71.206,65341.0
2015-11-18 09:45:00,94.17,94.61,94.17,94.56,63111.0,71.2136,71.5463,71.2136,71.5085,63111.0
2015-11-18 09:50:00,94.55,94.67,94.4,94.48,52946.0,71.5009,71.5917,71.3875,71.448,52946.0
2015-11-18 09:55:00,94.46,94.64,94.37,94.56,83356.0,71.4329,71.569,71.3648,71.5085,83356.0
2015-11-18 10:00:00,94.56,94.74,94.47,94.74,53653.0,71.5085,71.6446,71.4404,71.6446,53653.0
2015-11-18 10:05:00,94.74,94.98,94.73,94.82,66031.0,71.6446,71.8261,71.637,71.7051,66031.0
2015-11-18 10:10:00,94.81,94.81,94.66,94.66,41638.0,71.6975,71.6975,71.5841,71.5841,41638.0
2015-11-18 10:15:00,94.65,94.7,94.55,94.59,71607.0,71.5765,71.6144,71.5009,71.5312,71607.0
2015-11-18 10:20:00,94.59,94.63,94.49,94.58,34373.0,71.5312,71.5614,71.4556,71.5236,34373.0
2015-11-18 10:25:00,94.57,94.58,94.46,94.56,70874.0,71.5161,71.5236,71.4329,71.5085,70874.0
2015-11-18 10:30:00,94.57,94.59,94.38,94.47,75608.0,71.5161,71.5312,71.3724,71.4404,75608.0
2015-11-18 10:35:00,94.47,94.51,94.2,94.22,97235.0,71.4404,71.4707,71.2362,71.2514,97235.0
2015-11-18 10:40:00,94.23,94.24,94.06,94.1,37204.0,71.2589,71.2665,71.1304,71.1606,37204.0
2015-11-18 10:45:00,94.1,94.17,94.0,94.17,47959.0,71.1606,71.2136,71.085,71.2136,47959.0
2015-11-18 10:50:00,94.17,94.28,94.05,94.25,39014.0,71.2136,71.2967,71.1228,71.2741,39014.0
2015-11-18 10:55:00,94.25,94.27,94.11,94.19,52085.0,71.2741,71.2892,71.1682,71.2287,52085.0
2015-11-18 11:00:00,94.19,94.42,94.17,94.37,41757.0,71.2287,71.4026,71.2136,71.3648,41757.0
2015-11-18 11:05:00,94.35,94.49,94.27,94.46,23507.0,71.3497,71.4556,71.2892,71.4329,23507.0
2015-11-18 11:10:00,94.45,94.49,94.38,94.48,19250.0,71.4253,71.4556,71.3724,71.448,19250.0
2015-11-18 11:15:00,94.47,94.55,94.47,94.52,41328.0,71.4404,71.5009,71.4404,71.4782,41328.0
2015-11-18 11:20:00,94.52,94.59,94.49,94.55,29074.0,71.4782,71.5312,71.4556,71.5009,29074.0
2015-11-18 11:25:00,94.57,94.69,94.54,94.6,30394.0,71.5161,71.6068,71.4934,71.5387,30394.0
2015-11-18 11:30:00,94.61,94.7,94.61,94.68,36582.0,71.5463,71.6144,71.5463,71.5992,36582.0
2015-11-18 11:35:00,94.69,94.81,94.65,94.75,39300.0,71.6068,71.6975,71.5765,71.6522,39300.0
2015-11-18 11:40:00,94.76,94.78,94.7,94.73,31905.0,71.6597,71.6749,71.6144,71.637,31905.0
2015-11-18 11:45:00,94.74,94.81,94.63,94.75,39289.0,71.6446,71.6975,71.5614,71.6522,39289.0
2015-11-18 11:50:00,94.75,94.82,94.62,94.63,14104.0,71.6522,71.7051,71.5539,71.5614,14104.0
2015-11-18 11:55:00,94.64,94.67,94.55,94.57,47876.0,71.569,71.5917,71.5009,71.5161,47876.0
2015-11-18 12:00:00,94.57,94.61,94.48,94.55,32261.0,71.5161,71.5463,71.448,71.5009,32261.0
2015-11-18 12:05:00,94.56,94.63,94.53,94.55,17475.0,71.5085,71.5614,71.4858,71.5009,17475.0
2015-11-18 12:10:00,94.55,94.68,94.54,94.68,16562.0,71.5009,71.5992,71.4934,71.5992,16562.0
2015-11-18 12:15:00,94.68,94.77,94.62,94.74,17966.0,71.5992,71.6673,71.5539,71.6446,17966.0
2015-11-18 12:20:00,94.76,94.8,94.64,94.71,20258.0,71.6597,71.69,71.569,71.6219,20258.0
2015-11-18 12:25:00,94.73,94.74,94.66,94.74,20227.0,71.637,71.6446,71.5841,71.6446,20227.0
2015-11-18 12:30:00,94.73,94.74,94.6,94.67,28194.0,71.637,71.6446,71.5387,71.5917,28194.0
2015-11-18 12:35:00,94.67,94.67,94.58,94.58,14913.0,71.5917,71.5917,71.5236,71.5236,14913.0
2015-11-18 12:40:00,94.59,94.59,94.39,94.4,25403.0,71.5312,71.5312,71.3799,71.3875,25403.0
2015-11-18 12:45:00,94.41,94.43,94.38,94.4,16218.0,71.3951,71.4102,71.3724,71.3875,16218.0
2015-11-18 12:50:00,94.39,94.42,94.38,94.39,23371.0,71.3799,71.4026,71.3724,71.3799,23371.0
2015-11-18 12:55:00,94.4,94.44,94.35,94.43,20242.0,71.3875,71.4177,71.3497,71.4102,20242.0
2015-11-18 13:00:00,94.42,94.48,94.42,94.44,18906.0,71.4026,71.448,71.4026,71.4177,18906.0
2015-11-18 13:05:00,94.44,94.54,94.44,94.51,27779.0,71.4177,71.4934,71.4177,71.4707,27779.0
2015-11-18 13:10:00,94.52,94.61,94.49,94.52,21825.0,71.4782,71.5463,71.4556,71.4782,21825.0
2015-11-18 13:15:00,94.53,94.59,94.42,94.59,38847.0,71.4858,71.5312,71.4026,71.5312,38847.0
2015-11-18 13:20:00,94.59,94.76,94.59,94.67,36338.0,71.5312,71.6597,71.5312,71.5917,36338.0
2015-11-18 13:25:00,94.67,94.68,94.62,94.65,11415.0,71.5917,71.5992,71.5539,71.5765,11415.0
2015-11-18 13:30:00,94.67,94.7,94.55,94.55,21866.0,71.5917,71.6144,71.5009,71.5009,21866.0
2015-11-18 13:35:00,94.55,94.57,94.46,94.51,31501.0,71.5009,71.5161,71.4329,71.4707,31501.0
2015-11-18 13:40:00,94.54,94.58,94.5,94.53,19839.0,71.4934,71.5236,71.4631,71.4858,19839.0
2015-11-18 13:45:00,94.5,94.54,94.39,94.4,19641.0,71.4631,71.4934,71.3799,71.3875,19641.0
2015-11-18 13:50:00,94.41,94.48,94.4,94.4,38038.0,71.3951,71.448,71.3875,71.3875,38038.0
2015-11-18 13:55:00,94.4,94.44,94.27,94.31,38713.0,71.3875,71.4177,71.2892,71.3194,38713.0
2015-11-18 14:00:00,94.31,94.46,94.25,94.34,59450.0,71.3194,71.4329,71.2741,71.3421,59450.0
2015-11-18 14:05:00,94.36,94.75,94.33,94.72,28427.0,71.3572,71.6522,71.3346,71.6295,28427.0
2015-11-18 14:10:00,94.74,94.98,94.74,94.84,48222.0,71.6446,71.8261,71.6446,71.7202,48222.0
2015-11-18 14:15:00,94.84,94.89,94.8,94.82,25683.0,71.7202,71.758,71.69,71.7051,25683.0
2015-11-18 14:20:00,94.82,94.87,94.74,94.86,34763.0,71.7051,71.7429,71.6446,71.7354,34763.0
2015-11-18 14:25:00,94.84,94.87,94.77,94.85,49238.0,71.7202,71.7429,71.6673,71.7278,49238.0
2015-11-18 14:30:00,94.85,94.86,94.74,94.78,56316.0,71.7278,71.7354,71.6446,71.6749,56316.0
2015-11-18 14:35:00,94.8,94.83,94.75,94.79,29524.0,71.69,71.7127,71.6522,71.6824,29524.0
2015-11-18 14:40:00,94.8,94.94,94.8,94.9,37263.0,71.69,71.7959,71.69,71.7656,37263.0
2015-11-18 14:45:00,94.91,94.94,94.86,94.91,44338.0,71.7732,71.7959,71.7354,71.7732,44338.0
2015-11-18 14:50:00,94.91,95.09,94.9,95.05,102548.0,71.7732,71.9093,71.7656,71.879,102548.0
2015-11-18 14:55:00,95.05,95.16,94.97,95.16,93549.0,71.879,71.9622,71.8185,71.9622,93549.0
2015-11-18 15:00:00,95.15,95.15,94.97,94.99,179409.0,71.9547,71.9547,71.8185,71.8337,179409.0
2015-11-18 15:05:00,94.97,94.98,94.82,94.88,136158.0,71.8185,71.8261,71.7051,71.7505,136158.0
2015-11-18 15:10:00,94.88,94.99,94.87,94.93,35449.0,71.7505,71.8337,71.7429,71.7883,35449.0
2015-11-18 15:15:00,94.94,95.02,94.92,95.0,124108.0,71.7959,71.8564,71.7807,71.8412,124108.0
2015-11-18 15:20:00,95.0,95.03,94.96,95.01,41958.0,71.8412,71.8639,71.811,71.8488,41958.0
2015-11-18 15:25:00,95.0,95.04,94.97,95.01,53437.0,71.8412,71.8715,71.8185,71.8488,53437.0
2015-11-18 15:30:00,95.01,95.06,94.76,94.94,202108.0,71.8488,71.8866,71.6597,71.7959,202108.0
2015-11-18 15:35:00,94.95,95.11,94.87,95.07,154952.0,71.8034,71.9244,71.7429,71.8942,154952.0
2015-11-18 15:40:00,95.07,95.12,95.02,95.08,103166.0,71.8942,71.932,71.8564,71.9017,103166.0
2015-11-18 15:45:00,95.07,95.28,95.07,95.27,84746.0,71.8942,72.053,71.8942,72.0454,84746.0
2015-11-18 15:50:00,95.27,95.35,95.18,95.33,177369.0,72.0454,72.1059,71.9773,72.0908,177369.0
2015-11-18 15:55:00,95.32,95.36,95.17,95.18,301585.0,72.0832,72.1135,71.9698,71.9773,301585.0
2015-11-19 09:30:00,95.2,95.39,94.9,95.04,105727.0,71.9925,72.1362,71.7656,71.8715,105727.0
2015-11-19 09:35:00,95.02,95.19,94.64,94.76,143260.0,71.8564,71.9849,71.569,71.6597,143260.0
2015-11-19 09:40:00,94.78,95.05,94.78,94.99,48159.0,71.6749,71.879,71.6749,71.8337,48159.0
2015-11-19 09:45:00,95.01,95.01,94.73,94.8,29092.0,71.8488,71.8488,71.637,71.69,29092.0
2015-11-19 09:50:00,94.81,94.86,94.5,94.56,58063.0,71.6975,71.7354,71.4631,71.5085,58063.0
2015-11-19 09:55:00,94.53,94.57,94.08,94.15,81896.0,71.4858,71.5161,71.1455,71.1984,81896.0
2015-11-19 10:00:00,94.19,94.24,94.05,94.2,124722.0,71.2287,71.2665,71.1228,71.2362,124722.0
2015-11-19 10:05:00,94.22,94.35,94.13,94.14,61394.0,71.2514,71.3497,71.1833,71.1909,61394.0
2015-11-19 10:10:00,94.13,94.18,94.06,94.08,47177.0,71.1833,71.2211,71.1304,71.1455,47177.0
2015-11-19 10:15:00,94.06,94.09,93.94,93.96,54145.0,71.1304,71.1531,71.0396,71.0548,54145.0
2015-11-19 10:20:00,93.94,94.0,93.89,93.92,50299.0,71.0396,71.085,71.0018,71.0245,50299.0
2015-11-19 10:25:00,93.93,93.96,93.71,93.71,63740.0,71.0321,71.0548,70.8657,70.8657,63740.0
2015-11-19 10:30:00,93.72,93.72,93.36,93.37,127379.0,70.8733,70.8733,70.601,70.6086,127379.0
2015-11-19 10:35:00,93.36,93.65,93.36,93.65,105132.0,70.601,70.8203,70.601,70.8203,105132.0
2015-11-19 10:40:00,93.65,93.68,93.43,93.43,65169.0,70.8203,70.843,70.654,70.654,65169.0
2015-11-19 10:45:00,93.44,93.49,93.38,93.39,43425.0,70.6615,70.6993,70.6161,70.6237,43425.0
2015-11-19 10:50:00,93.38,93.38,92.89,92.95,141222.0,70.6161,70.6161,70.2456,70.291,141222.0
2015-11-19 10:55:00,92.96,93.11,92.8,92.98,160427.0,70.2985,70.412,70.1775,70.3137,160427.0
2015-11-19 11:00:00,92.97,93.0,92.57,92.73,119861.0,70.3061,70.3288,70.0036,70.1246,119861.0
2015-11-19 11:05:00,92.73,93.04,92.73,92.98,63641.0,70.1246,70.359,70.1246,70.3137,63641.0
2015-11-19 11:10:00,92.97,92.99,92.75,92.78,67457.0,70.3061,70.3212,70.1397,70.1624,67457.0
2015-11-19 11:15:00,92.78,92.9,92.68,92.89,155782.0,70.1624,70.2532,70.0868,70.2456,155782.0
2015-11-19 11:20:00,92.9,92.9,92.66,92.72,73896.0,70.2532,70.2532,70.0717,70.117,73896.0
2015-11-19 11:25:00,92.71,92.88,92.67,92.77,79220.0,70.1095,70.238,70.0792,70.1548,79220.0
2015-11-19 11:30:00,92.77,92.93,92.73,92.82,72206.0,70.1548,70.2758,70.1246,70.1927,72206.0
2015-11-19 11:35:00,92.82,92.93,92.78,92.82,50576.0,70.1927,70.2758,70.1624,70.1927,50576.0
2015-11-19 11:40:00,92.82,92.88,92.68,92.86,49147.0,70.1927,70.238,70.0868,70.2229,49147.0
2015-11-19 11:45:00,92.84,92.96,92.82,92.85,47541.0,70.2078,70.2985,70.1927,70.2153,47541.0
2015-11-19 11:50:00,92.85,92.91,92.68,92.68,80153.0,70.2153,70.2607,70.0868,70.0868,80153.0
2015-11-19 11:55:00,92.67,92.69,92.6,92.61,43746.0,70.0792,70.0944,70.0263,70.0339,43746.0
2015-11-19 12:00:00,92.61,92.68,92.6,92.63,52009.0,70.0339,70.0868,70.0263,70.049,52009.0
2015-11-19 12:05:00,92.63,92.65,92.44,92.5,98403.0,70.049,70.0641,69.9053,69.9507,98403.0
2015-11-19 12:10:00,92.49,92.5,92.2,92.22,96475.0,69.9431,69.9507,69.7238,69.7389,96475.0
2015-11-19 12:15:00,92.22,92.32,92.13,92.26,119476.0,69.7389,69.8145,69.6709,69.7692,119476.0
2015-11-19 12:20:00,92.26,92.33,92.22,92.3,100819.0,69.7692,69.8221,69.7389,69.7994,100819.0
2015-11-19 12:25:00,92.29,92.51,92.26,92.47,67058.0,69.7919,69.9582,69.7692,69.928,67058.0
2015-11-19 12:30:00,92.47,92.48,92.23,92.28,46205.0,69.928,69.9355,69.7465,69.7843,46205.0
2015-11-19 12:35:00,92.28,92.47,92.26,92.47,64737.0,69.7843,69.928,69.7692,69.928,64737.0
2015-11-19 12:40:00,92.47,92.52,92.36,92.48,40568.0,69.928,69.9658,69.8448,69.9355,40568.0
2015-11-19 12:45:00,92.47,92.59,92.47,92.49,39386.0,69.928,70.0187,69.928,69.9431,39386.0
2015-11-19 12:50:00,92.5,92.58,92.45,92.5,37609.0,69.9507,70.0112,69.9129,69.9507,37609.0
2015-11-19 12:55:00,92.48,92.58,92.46,92.55,28900.0,69.9355,70.0112,69.9204,69.9885,28900.0
2015-11-19 13:00:00,92.56,92.58,92.41,92.41,36923.0,69.996,70.0112,69.8826,69.8826,36923.0
2015-11-19 13:05:00,92.42,92.67,92.42,92.67,52548.0,69.8902,70.0792,69.8902,70.0792,52548.0
2015-11-19 13:10:00,92.67,92.72,92.63,92.72,46010.0,70.0792,70.117,70.049,70.117,46010.0
2015-11-19 13:15:00,92.72,92.73,92.58,92.7,42384.0,70.117,70.1246,70.0112,70.1019,42384.0
2015-11-19 13:20:00,92.71,92.72,92.61,92.66,38068.0,70.1095,70.117,70.0339,70.0717,38068.0
2015-11-19 13:25:00,92.64,92.65,92.46,92.48,31305.0,70.0565,70.0641,69.9204,69.9355,31305.0
2015-11-19 13:30:00,92.48,92.5,92.38,92.44,34029.0,69.9355,69.9507,69.8599,69.9053,34029.0
2015-11-19 13:35:00,92.44,92.48,92.31,92.37,28258.0,69.9053,69.9355,69.807,69.8524,28258.0
2015-11-19 13:40:00,92.37,92.51,92.35,92.46,32110.0,69.8524,69.9582,69.8372,69.9204,32110.0
2015-11-19 13:45:00,92.47,92.54,92.33,92.35,38199.0,69.928,69.9809,69.8221,69.8372,38199.0
2015-11-19 13:50:00,92.34,92.35,92.2,92.31,54778.0,69.8297,69.8372,69.7238,69.807,54778.0
2015-11-19 13:55:00,92.32,92.39,92.26,92.35,65470.0,69.8145,69.8675,69.7692,69.8372,65470.0
2015-11-19 14:00:00,92.36,92.38,92.26,92.29,69174.0,69.8448,69.8599,69.7692,69.7919,69174.0
2015-11-19 14:05:00,92.28,92.38,92.26,92.37,42478.0,69.7843,69.8599,69.7692,69.8524,42478.0
2015-11-19 14:10:00,92.37,92.47,92.37,92.43,34885.0,69.8524,69.928,69.8524,69.8977,34885.0
2015-11-19 14:15:00,92.42,92.52,92.37,92.48,44515.0,69.8902,69.9658,69.8524,69.9355,44515.0
2015-11-19 14:20:00,92.48,92.49,92.43,92.46,44150.0,69.9355,69.9431,69.8977,69.9204,44150.0
2015-11-19 14:25:00,92.47,92.53,92.41,92.53,45144.0,69.928,69.9734,69.8826,69.9734,45144.0
2015-11-19 14:30:00,92.53,92.61,92.41,92.43,55323.0,69.9734,70.0339,69.8826,69.8977,55323.0
2015-11-19 14:35:00,92.42,92.48,92.4,92.44,61309.0,69.8902,69.9355,69.875,69.9053,61309.0
2015-11-19 14:40:00,92.43,92.5,92.4,92.46,39963.0,69.8977,69.9507,69.875,69.9204,39963.0
2015-11-19 14:45:00,92.45,92.45,92.35,92.42,60868.0,69.9129,69.9129,69.8372,69.8902,60868.0
2015-11-19 14:50:00,92.42,92.57,92.38,92.46,76796.0,69.8902,70.0036,69.8599,69.9204,76796.0
2015-11-19 14:55:00,92.47,92.5,92.4,92.42,58450.0,69.928,69.9507,69.875,69.8902,58450.0
2015-11-19 15:00:00,92.42,92.5,92.41,92.48,65285.0,69.8902,69.9507,69.8826,69.9355,65285.0
2015-11-19 15:05:00,92.49,92.5,92.38,92.42,55634.0,69.9431,69.9507,69.8599,69.8902,55634.0
2015-11-19 15:10:00,92.43,92.44,92.36,92.41,69199.0,69.8977,69.9053,69.8448,69.8826,69199.0
2015-11-19 15:15:00,92.41,92.44,92.35,92.37,78310.0,69.8826,69.9053,69.8372,69.8524,78310.0
2015-11-19 15:20:00,92.36,92.53,92.36,92.47,81319.0,69.8448,69.9734,69.8448,69.928,81319.0
2015-11-19 15:25:00,92.48,92.55,92.46,92.54,83265.0,69.9355,69.9885,69.9204,69.9809,83265.0
2015-11-19 15:30:00,92.55,92.55,92.31,92.33,100591.0,69.9885,69.9885,69.807,69.8221,100591.0
2015-11-19 15:35:00,92.33,92.43,92.32,92.4,128732.0,69.8221,69.8977,69.8145,69.875,128732.0
2015-11-19 15:40:00,92.41,92.42,92.32,92.32,100118.0,69.8826,69.8902,69.8145,69.8145,100118.0
2015-11-19 15:45:00,92.33,92.41,92.31,92.34,105712.0,69.8221,69.8826,69.807,69.8297,105712.0
2015-11-19 15:50:00,92.34,92.48,92.33,92.48,146347.0,69.8297,69.9355,69.8221,69.9355,146347.0
2015-11-19 15:55:00,92.48,92.49,92.41,92.49,222402.0,69.9355,69.9431,69.8826,69.9431,222402.0
2015-11-20 09:30:00,93.12,93.19,92.91,92.96,362722.0,70.4195,70.4725,70.2607,70.2985,362722.0
2015-11-20 09:35:00,92.96,93.05,92.84,92.92,62045.0,70.2985,70.3666,70.2078,70.2683,62045.0
2015-11-20 09:40:00,92.92,92.95,92.74,92.81,72171.0,70.2683,70.291,70.1322,70.1851,72171.0
2015-11-20 09:45:00,92.81,93.03,92.76,93.01,90262.0,70.1851,70.3515,70.1473,70.3363,90262.0
2015-11-20 09:50:00,93.01,93.07,92.95,93.01,84708.0,70.3363,70.3817,70.291,70.3363,84708.0
2015-11-20 09:55:00,93.0,93.04,92.9,92.98,104420.0,70.3288,70.359,70.2532,70.3137,104420.0
2015-11-20 10:00:00,92.99,93.03,92.95,93.01,50008.0,70.3212,70.3515,70.291,70.3363,50008.0
2015-11-20 10:05:00,93.0,93.02,92.91,92.94,51094.0,70.3288,70.3439,70.2607,70.2834,51094.0
2015-11-20 10:10:00,92.94,93.05,92.86,93.04,71189.0,70.2834,70.3666,70.2229,70.359,71189.0
2015-11-20 10:15:00,93.03,93.03,92.97,92.99,39924.0,70.3515,70.3515,70.3061,70.3212,39924.0
2015-11-20 10:20:00,93.0,93.01,92.96,93.0,42646.0,70.3288,70.3363,70.2985,70.3288,42646.0
2015-11-20 10:25:00,93.0,93.01,92.94,93.0,47212.0,70.3288,70.3363,70.2834,70.3288,47212.0
2015-11-20 10:30:00,92.99,93.03,92.94,92.97,73972.0,70.3212,70.3515,70.2834,70.3061,73972.0
2015-11-20 10:35:00,92.97,93.02,92.97,92.97,54957.0,70.3061,70.3439,70.3061,70.3061,54957.0
2015-11-20 10:40:00,92.96,92.99,92.89,92.93,52605.0,70.2985,70.3212,70.2456,70.2758,52605.0
2015-11-20 10:45:00,92.93,92.99,92.88,92.99,39532.0,70.2758,70.3212,70.238,70.3212,39532.0
2015-11-20 10:50:00,92.99,92.99,92.94,92.94,31080.0,70.3212,70.3212,70.2834,70.2834,31080.0
2015-11-20 10:55:00,92.94,92.96,92.83,92.85,41158.0,70.2834,70.2985,70.2002,70.2153,41158.0
2015-11-20 11:00:00,92.85,92.85,92.75,92.84,45409.0,70.2153,70.2153,70.1397,70.2078,45409.0
2015-11-20 11:05:00,92.84,92.9,92.82,92.84,47235.0,70.2078,70.2532,70.1927,70.2078,47235.0
2015-11-20 11:10:00,92.84,92.91,92.84,92.89,38881.0,70.2078,70.2607,70.2078,70.2456,38881.0
2015-11-20 11:15:00,92.89,92.91,92.85,92.9,45515.0,70.2456,70.2607,70.2153,70.2532,45515.0
2015-11-20 11:20:00,92.9,92.9,92.84,92.85,37521.0,70.2532,70.2532,70.2078,70.2153,37521.0
2015-11-20 11:25:00,92.85,92.86,92.78,92.83,40201.0,70.2153,70.2229,70.1624,70.2002,40201.0
2015-11-20 11:30:00,92.82,92.84,92.79,92.83,62471.0,70.1927,70.2078,70.17,70.2002,62471.0
2015-11-20 11:35:00,92.84,92.87,92.71,92.75,72230.0,70.2078,70.2305,70.1095,70.1397,72230.0
2015-11-20 11:40:00,92.75,92.83,92.74,92.79,49426.0,70.1397,70.2002,70.1322,70.17,49426.0
2015-11-20 11:45:00,92.79,92.88,92.78,92.86,67016.0,70.17,70.238,70.1624,70.2229,67016.0
2015-11-20 11:50:00,92.86,92.87,92.73,92.74,56069.0,70.2229,70.2305,70.1246,70.1322,56069.0
2015-11-20 11:55:00,92.74,92.79,92.71,92.76,76568.0,70.1322,70.17,70.1095,70.1473,76568.0
2015-11-20 12:00:00,92.77,92.8,92.71,92.8,55038.0,70.1548,70.1775,70.1095,70.1775,55038.0
2015-11-20 12:05:00,92.79,92.79,92.73,92.73,58119.0,70.17,70.17,70.1246,70.1246,58119.0
2015-11-20 12:10:00,92.73,92.75,92.61,92.65,48009.0,70.1246,70.1397,70.0339,70.0641,48009.0
2015-11-20 12:15:00,92.65,92.67,92.57,92.6,41480.0,70.0641,70.0792,70.0036,70.0263,41480.0
2015-11-20 12:20:00,92.59,92.66,92.58,92.64,30390.0,70.0187,70.0717,70.0112,70.0565,30390.0
2015-11-20 12:25:00,92.63,92.67,92.62,92.63,34917.0,70.049,70.0792,70.0414,70.049,34917.0
2015-11-20 12:30:00,92.63,92.67,92.61,92.65,48508.0,70.049,70.0792,70.0339,70.0641,48508.0
2015-11-20 12:35:00,92.65,92.66,92.59,92.59,51215.0,70.0641,70.0717,70.0187,70.0187,51215.0
2015-11-20 12:40:00,92.59,92.61,92.56,92.58,41373.0,70.0187,70.0339,69.996,70.0112,41373.0
2015-11-20 12:45:00,92.58,92.61,92.47,92.48,43669.0,70.0112,70.0339,69.928,69.9355,43669.0
2015-11-20 12:50:00,92.47,92.52,92.47,92.49,44319.0,69.928,69.9658,69.928,69.9431,44319.0
2015-11-20 12:55:00,92.5,92.53,92.48,92.49,40781.0,69.9507,69.9734,69.9355,69.9431,40781.0
2015-11-20 13:00:00,92.49,92.49,92.31,92.38,61317.0,69.9431,69.9431,69.807,69.8599,61317.0
2015-11-20 13:05:00,92.39,92.41,92.31,92.36,36991.0,69.8675,69.8826,69.807,69.8448,36991.0
2015-11-20 13:10:00,92.36,92.36,92.19,92.24,125335.0,69.8448,69.8448,69.7162,69.7541,125335.0
2015-11-20 13:15:00,92.25,92.32,92.22,92.23,38566.0,69.7616,69.8145,69.7389,69.7465,38566.0
2015-11-20 13:20:00,92.22,92.23,92.15,92.2,39438.0,69.7389,69.7465,69.686,69.7238,39438.0
2015-11-20 13:25:00,92.21,92.27,92.13,92.19,55440.0,69.7314,69.7767,69.6709,69.7162,55440.0
2015-11-20 13:30:00,92.19,92.19,91.97,92.01,98900.0,69.7162,69.7162,69.5499,69.5801,98900.0
2015-11-20 13:35:00,92.03,92.07,91.96,92.02,43777.0,69.5952,69.6255,69.5423,69.5877,43777.0
2015-11-20 13:40:00,92.04,92.05,91.96,92.0,66161.0,69.6028,69.6104,69.5423,69.5726,66161.0
2015-11-20 13:45:00,92.01,92.08,91.99,92.06,67392.0,69.5801,69.6331,69.565,69.6179,67392.0
2015-11-20 13:50:00,92.06,92.08,92.02,92.05,43508.0,69.6179,69.6331,69.5877,69.6104,43508.0
2015-11-20 13:55:00,92.04,92.05,91.94,91.94,52204.0,69.6028,69.6104,69.5272,69.5272,52204.0
2015-11-20 14:00:00,91.95,92.02,91.93,92.0,86714.0,69.5347,69.5877,69.5196,69.5726,86714.0
2015-11-20 14:05:00,92.01,92.04,91.91,92.0,71010.0,69.5801,69.6028,69.5045,69.5726,71010.0
2015-11-20 14:10:00,91.98,92.03,91.97,91.98,63841.0,69.5574,69.5952,69.5499,69.5574,63841.0
2015-11-20 14:15:00,91.98,92.07,91.98,92.04,59172.0,69.5574,69.6255,69.5574,69.6028,59172.0
2015-11-20 14:20:00,92.05,92.12,92.03,92.12,38032.0,69.6104,69.6633,69.5952,69.6633,38032.0
2015-11-20 14:25:00,92.12,92.2,92.11,92.15,52292.0,69.6633,69.7238,69.6557,69.686,52292.0
2015-11-20 14:30:00,92.16,92.16,92.11,92.13,70688.0,69.6936,69.6936,69.6557,69.6709,70688.0
2015-11-20 14:35:00,92.13,92.18,92.11,92.16,83795.0,69.6709,69.7087,69.6557,69.6936,83795.0
2015-11-20 14:40:00,92.16,92.17,92.1,92.12,64729.0,69.6936,69.7011,69.6482,69.6633,64729.0
2015-11-20 14:45:00,92.11,92.13,92.09,92.11,46641.0,69.6557,69.6709,69.6406,69.6557,46641.0
2015-11-20 14:50:00,92.11,92.17,92.09,92.11,87823.0,69.6557,69.7011,69.6406,69.6557,87823.0
2015-11-20 14:55:00,92.11,92.14,91.92,91.94,66528.0,69.6557,69.6784,69.5121,69.5272,66528.0
2015-11-20 15:00:00,91.95,91.99,91.86,91.88,69761.0,69.5347,69.565,69.4667,69.4818,69761.0
2015-11-20 15:05:00,91.88,91.99,91.83,91.94,103038.0,69.4818,69.565,69.444,69.5272,103038.0
2015-11-20 15:10:00,91.94,92.08,91.91,92.08,58233.0,69.5272,69.6331,69.5045,69.6331,58233.0
2015-11-20 15:15:00,92.09,92.1,91.98,91.99,49613.0,69.6406,69.6482,69.5574,69.565,49613.0
2015-11-20 15:20:00,92.0,92.07,91.98,92.04,79219.0,69.5726,69.6255,69.5574,69.6028,79219.0
2015-11-20 15:25:00,92.03,92.12,91.97,92.11,273731.0,69.5952,69.6633,69.5499,69.6557,273731.0
2015-11-20 15:30:00,92.11,92.17,92.06,92.09,91810.0,69.6557,69.7011,69.6179,69.6406,91810.0
2015-11-20 15:35:00,92.09,92.12,92.04,92.07,101209.0,69.6406,69.6633,69.6028,69.6255,101209.0
2015-11-20 15:40:00,92.06,92.08,92.03,92.07,128177.0,69.6179,69.6331,69.5952,69.6255,128177.0
2015-11-20 15:45:00,92.06,92.08,91.99,92.02,149228.0,69.6179,69.6331,69.565,69.5877,149228.0
2015-11-20 15:50:00,92.02,92.04,91.91,91.93,163622.0,69.5877,69.6028,69.5045,69.5196,163622.0
2015-11-20 15:55:00,91.94,91.95,91.79,91.93,530466.0,69.5272,69.5347,69.4138,69.5196,530466.0
2015-11-23 09:30:00,91.94,92.11,91.68,91.75,137464.0,69.5272,69.6557,69.3306,69.3835,137464.0
2015-11-23 09:35:00,91.75,91.8,91.37,91.38,68121.0,69.3835,69.4213,69.0961,69.1037,68121.0
2015-11-23 09:40:00,91.35,91.53,90.85,91.01,139125.0,69.081,69.2171,68.7029,68.8239,139125.0
2015-11-23 09:45:00,90.98,91.02,90.56,90.91,96747.0,68.8012,68.8315,68.4836,68.7483,96747.0
2015-11-23 09:50:00,90.91,90.96,90.63,90.65,80492.0,68.7483,68.7861,68.5365,68.5517,80492.0
2015-11-23 09:55:00,90.65,90.81,90.63,90.73,113841.0,68.5517,68.6727,68.5365,68.6122,113841.0
2015-11-23 10:00:00,90.72,90.72,90.1,90.16,210224.0,68.6046,68.6046,68.1357,68.1811,210224.0
2015-11-23 10:05:00,90.14,90.43,90.11,90.37,156117.0,68.166,68.3853,68.1433,68.3399,156117.0
2015-11-23 10:10:00,90.39,90.9,90.39,90.9,127613.0,68.355,68.7407,68.355,68.7407,127613.0
2015-11-23 10:15:00,90.91,90.93,90.65,90.83,123419.0,68.7483,68.7634,68.5517,68.6878,123419.0
2015-11-23 10:20:00,90.86,91.09,90.82,91.08,96348.0,68.7105,68.8844,68.6802,68.8768,96348.0
2015-11-23 10:25:00,91.09,91.44,91.08,91.21,88419.0,68.8844,69.1491,68.8768,68.9751,88419.0
2015-11-23 10:30:00,91.21,91.21,90.96,91.08,64215.0,68.9751,68.9751,68.7861,68.8768,64215.0
2015-11-23 10:35:00,91.08,91.3,91.03,91.06,75378.0,68.8768,69.0432,68.839,68.8617,75378.0
2015-11-23 10:40:00,91.08,91.08,90.82,90.97,117923.0,68.8768,68.8768,68.6802,68.7936,117923.0
2015-11-23 10:45:00,90.98,91.0,90.84,90.94,108479.0,68.8012,68.8163,68.6953,68.771,108479.0
2015-11-23 10:50:00,90.94,90.98,90.67,90.7,62462.0,68.771,68.8012,68.5668,68.5895,62462.0
2015-11-23 10:55:00,90.67,90.92,90.65,90.82,60811.0,68.5668,68.7558,68.5517,68.6802,60811.0
2015-11-23 11:00:00,90.83,90.99,90.75,90.99,73785.0,68.6878,68.8088,68.6273,68.8088,73785.0
2015-11-23 11:05:00,90.99,91.11,90.91,91.09,50498.0,68.8088,68.8995,68.7483,68.8844,50498.0
2015-11-23 11:10:00,91.09,91.14,91.05,91.1,46010.0,68.8844,68.9222,68.8541,68.892,46010.0
2015-11-23 11:15:00,91.11,91.32,91.08,91.32,45330.0,68.8995,69.0583,68.8768,69.0583,45330.0
2015-11-23 11:20:00,91.32,91.44,91.27,91.36,45926.0,69.0583,69.1491,69.0205,69.0886,45926.0
2015-11-23 11:25:00,91.35,91.53,91.24,91.49,46181.0,69.081,69.2171,68.9978,69.1869,46181.0
2015-11-23 11:30:00,91.5,91.73,91.5,91.63,53721.0,69.1944,69.3684,69.1944,69.2928,53721.0
2015-11-23 11:35:00,91.62,91.71,91.54,91.56,80581.0,69.2852,69.3533,69.2247,69.2398,80581.0
2015-11-23 11:40:00,91.56,91.81,91.54,91.77,77157.0,69.2398,69.4289,69.2247,69.3986,77157.0
2015-11-23 11:45:00,91.77,91.83,91.72,91.76,38156.0,69.3986,69.444,69.3608,69.3911,38156.0
2015-11-23 11:50:00,91.76,91.91,91.73,91.89,45813.0,69.3911,69.5045,69.3684,69.4894,45813.0
2015-11-23 11:55:00,91.9,91.91,91.69,91.73,43276.0,69.4969,69.5045,69.3381,69.3684,43276.0
2015-11-23 12:00:00,91.73,91.85,91.7,91.76,29420.0,69.3684,69.4591,69.3457,69.3911,29420.0
2015-11-23 12:05:00,91.74,91.76,91.61,91.66,44089.0,69.3759,69.3911,69.2776,69.3154,44089.0
2015-11-23 12:10:00,91.66,91.67,91.5,91.55,37099.0,69.3154,69.323,69.1944,69.2323,37099.0
2015-11-23 12:15:00,91.54,91.56,91.41,91.54,26912.0,69.2247,69.2398,69.1264,69.2247,26912.0
2015-11-23 12:20:00,91.54,91.6,91.45,91.48,31857.0,69.2247,69.2701,69.1566,69.1793,31857.0
2015-11-23 12:25:00,91.46,91.63,91.43,91.58,25758.0,69.1642,69.2928,69.1415,69.2549,25758.0
2015-11-23 12:30:00,91.56,91.56,91.46,91.51,16572.0,69.2398,69.2398,69.1642,69.202,16572.0
2015-11-23 12:35:00,91.51,91.56,91.49,91.56,22525.0,69.202,69.2398,69.1869,69.2398,22525.0
2015-11-23 12:40:00,91.57,91.64,91.51,91.55,35047.0,69.2474,69.3003,69.202,69.2323,35047.0
2015-11-23 12:45:00,91.56,91.56,91.39,91.45,33596.0,69.2398,69.2398,69.1113,69.1566,33596.0
2015-11-23 12:50:00,91.47,91.65,91.46,91.6,48647.0,69.1718,69.3079,69.1642,69.2701,48647.0
2015-11-23 12:55:00,91.63,91.66,91.58,91.61,20417.0,69.2928,69.3154,69.2549,69.2776,20417.0
2015-11-23 13:00:00,91.61,91.71,91.58,91.69,30910.0,69.2776,69.3533,69.2549,69.3381,30910.0
2015-11-23 13:05:00,91.7,91.71,91.62,91.63,33003.0,69.3457,69.3533,69.2852,69.2928,33003.0
2015-11-23 13:10:00,91.63,91.69,91.61,91.62,30665.0,69.2928,69.3381,69.2776,69.2852,30665.0
2015-11-23 13:15:00,91.62,91.7,91.6,91.69,33898.0,69.2852,69.3457,69.2701,69.3381,33898.0
2015-11-23 13:20:00,91.69,91.71,91.62,91.63,33291.0,69.3381,69.3533,69.2852,69.2928,33291.0
2015-11-23 13:25:00,91.62,91.74,91.61,91.73,38412.0,69.2852,69.3759,69.2776,69.3684,38412.0
2015-11-23 13:30:00,91.73,91.74,91.65,91.74,30277.0,69.3684,69.3759,69.3079,69.3759,30277.0
2015-11-23 13:35:00,91.73,91.75,91.71,91.72,24406.0,69.3684,69.3835,69.3533,69.3608,24406.0
2015-11-23 13:40:00,91.72,91.73,91.65,91.68,41188.0,69.3608,69.3684,69.3079,69.3306,41188.0
2015-11-23 13:45:00,91.67,91.68,91.65,91.66,42648.0,69.323,69.3306,69.3079,69.3154,42648.0
2015-11-23 13:50:00,91.65,91.72,91.64,91.72,56524.0,69.3079,69.3608,69.3003,69.3608,56524.0
2015-11-23 13:55:00,91.72,91.73,91.58,91.58,31643.0,69.3608,69.3684,69.2549,69.2549,31643.0
2015-11-23 14:00:00,91.59,91.62,91.47,91.51,46397.0,69.2625,69.2852,69.1718,69.202,46397.0
2015-11-23 14:05:00,91.51,91.54,91.43,91.48,34256.0,69.202,69.2247,69.1415,69.1793,34256.0
2015-11-23 14:10:00,91.48,91.61,91.45,91.56,38778.0,69.1793,69.2776,69.1566,69.2398,38778.0
2015-11-23 14:15:00,91.56,91.61,91.53,91.56,31822.0,69.2398,69.2776,69.2171,69.2398,31822.0
2015-11-23 14:20:00,91.56,91.62,91.5,91.51,133095.0,69.2398,69.2852,69.1944,69.202,133095.0
2015-11-23 14:25:00,91.5,91.5,91.41,91.41,38452.0,69.1944,69.1944,69.1264,69.1264,38452.0
2015-11-23 14:30:00,91.41,91.5,91.37,91.4,41014.0,69.1264,69.1944,69.0961,69.1188,41014.0
2015-11-23 14:35:00,91.4,91.42,91.33,91.4,43034.0,69.1188,69.1339,69.0659,69.1188,43034.0
2015-11-23 14:40:00,91.39,91.44,91.3,91.36,39025.0,69.1113,69.1491,69.0432,69.0886,39025.0
2015-11-23 14:45:00,91.36,91.4,91.34,91.37,98467.0,69.0886,69.1188,69.0734,69.0961,98467.0
2015-11-23 14:50:00,91.39,91.39,91.31,91.34,74688.0,69.1113,69.1113,69.0508,69.0734,74688.0
2015-11-23 14:55:00,91.34,91.36,91.3,91.32,59134.0,69.0734,69.0886,69.0432,69.0583,59134.0
2015-11-23 15:00:00,91.3,91.36,91.29,91.32,62887.0,69.0432,69.0886,69.0356,69.0583,62887.0
2015-11-23 15:05:00,91.31,91.38,91.3,91.38,50267.0,69.0508,69.1037,69.0432,69.1037,50267.0
2015-11-23 15:10:00,91.38,91.46,91.37,91.39,54916.0,69.1037,69.1642,69.0961,69.1113,54916.0
2015-11-23 15:15:00,91.4,91.44,91.32,91.44,37109.0,69.1188,69.1491,69.0583,69.1491,37109.0
2015-11-23 15:20:00,91.45,91.53,91.42,91.51,34137.0,69.1566,69.2171,69.1339,69.202,34137.0
2015-11-23 15:25:00,91.51,91.51,91.43,91.49,53863.0,69.202,69.202,69.1415,69.1869,53863.0
2015-11-23 15:30:00,91.5,91.57,91.46,91.49,95588.0,69.1944,69.2474,69.1642,69.1869,95588.0
2015-11-23 15:35:00,91.5,91.6,91.45,91.52,71948.0,69.1944,69.2701,69.1566,69.2096,71948.0
2015-11-23 15:40:00,91.53,91.53,91.44,91.44,68932.0,69.2171,69.2171,69.1491,69.1491,68932.0
2015-11-23 15:45:00,91.43,91.48,91.43,91.44,68391.0,69.1415,69.1793,69.1415,69.1491,68391.0
2015-11-23 15:50:00,91.45,91.54,91.4,91.49,79490.0,69.1566,69.2247,69.1188,69.1869,79490.0
2015-11-23 15:55:00,91.49,91.58,91.46,91.55,166718.0,69.1869,69.2549,69.1642,69.2323,166718.0
2015-11-24 09:30:00,91.19,91.3,90.83,91.25,128471.0,68.96,69.0432,68.6878,69.0054,128471.0
2015-11-24 09:35:00,91.25,91.78,91.23,91.78,42610.0,69.0054,69.4062,68.9903,69.4062,42610.0
2015-11-24 09:40:00,91.73,91.75,91.49,91.73,73492.0,69.3684,69.3835,69.1869,69.3684,73492.0
2015-11-24 09:45:00,91.75,92.0,91.73,91.99,51607.0,69.3835,69.5726,69.3684,69.565,51607.0
2015-11-24 09:50:00,91.99,92.11,91.95,91.98,70730.0,69.565,69.6557,69.5347,69.5574,70730.0
2015-11-24 09:55:00,91.98,91.99,91.76,91.94,52076.0,69.5574,69.565,69.3911,69.5272,52076.0
2015-11-24 10:00:00,91.92,91.93,91.69,91.78,48383.0,69.5121,69.5196,69.3381,69.4062,48383.0
2015-11-24 10:05:00,91.79,91.94,91.76,91.85,37725.0,69.4138,69.5272,69.3911,69.4591,37725.0
2015-11-24 10:10:00,91.86,91.98,91.78,91.83,70566.0,69.4667,69.5574,69.4062,69.444,70566.0
2015-11-24 10:15:00,91.82,91.9,91.73,91.8,54844.0,69.4364,69.4969,69.3684,69.4213,54844.0
2015-11-24 10:20:00,91.8,91.87,91.6,91.6,53536.0,69.4213,69.4742,69.2701,69.2701,53536.0
2015-11-24 10:25:00,91.6,91.65,91.56,91.57,37317.0,69.2701,69.3079,69.2398,69.2474,37317.0
2015-11-24 10:30:00,91.56,91.57,91.41,91.41,48245.0,69.2398,69.2474,69.1264,69.1264,48245.0
2015-11-24 10:35:00,91.41,91.49,91.36,91.49,55218.0,69.1264,69.1869,69.0886,69.1869,55218.0
2015-11-24 10:40:00,91.49,91.52,91.38,91.38,50415.0,69.1869,69.2096,69.1037,69.1037,50415.0
2015-11-24 10:45:00,91.39,91.42,91.23,91.35,46878.0,69.1113,69.1339,68.9903,69.081,46878.0
2015-11-24 10:50:00,91.34,91.36,91.23,91.28,41741.0,69.0734,69.0886,68.9903,69.0281,41741.0
2015-11-24 10:55:00,91.28,91.4,91.28,91.4,44564.0,69.0281,69.1188,69.0281,69.1188,44564.0
2015-11-24 11:00:00,91.4,91.4,91.35,91.4,30061.0,69.1188,69.1188,69.081,69.1188,30061.0
2015-11-24 11:05:00,91.41,91.61,91.4,91.59,32286.0,69.1264,69.2776,69.1188,69.2625,32286.0
2015-11-24 11:10:00,91.59,91.63,91.52,91.58,33610.0,69.2625,69.2928,69.2096,69.2549,33610.0
2015-11-24 11:15:00,91.59,91.66,91.51,91.64,35438.0,69.2625,69.3154,69.202,69.3003,35438.0
2015-11-24 11:20:00,91.63,91.65,91.51,91.63,34713.0,69.2928,69.3079,69.202,69.2928,34713.0
2015-11-24 11:25:00,91.65,91.75,91.63,91.69,30870.0,69.3079,69.3835,69.2928,69.3381,30870.0
2015-11-24 11:30:00,91.69,91.86,91.69,91.8,72376.0,69.3381,69.4667,69.3381,69.4213,72376.0
2015-11-24 11:35:00,91.8,91.9,91.77,91.86,41531.0,69.4213,69.4969,69.3986,69.4667,41531.0
2015-11-24 11:40:00,91.86,91.89,91.77,91.79,25846.0,69.4667,69.4894,69.3986,69.4138,25846.0
2015-11-24 11:45:00,91.79,91.89,91.73,91.74,36885.0,69.4138,69.4894,69.3684,69.3759,36885.0
2015-11-24 11:50:00,91.72,91.77,91.61,91.71,55167.0,69.3608,69.3986,69.2776,69.3533,55167.0
2015-11-24 11:55:00,91.71,91.79,91.7,91.71,24192.0,69.3533,69.4138,69.3457,69.3533,24192.0
2015-11-24 12:00:00,91.73,91.87,91.69,91.79,38234.0,69.3684,69.4742,69.3381,69.4138,38234.0
2015-11-24 12:05:00,91.78,91.8,91.7,91.76,38719.0,69.4062,69.4213,69.3457,69.3911,38719.0
2015-11-24 12:10:00,91.75,91.95,91.75,91.94,28501.0,69.3835,69.5347,69.3835,69.5272,28501.0
2015-11-24 12:15:00,91.95,92.0,91.92,91.92,32121.0,69.5347,69.5726,69.5121,69.5121,32121.0
2015-11-24 12:20:00,91.91,91.99,91.9,91.99,28441.0,69.5045,69.565,69.4969,69.565,28441.0
2015-11-24 12:25:00,91.98,92.04,91.96,92.03,45202.0,69.5574,69.6028,69.5423,69.5952,45202.0
2015-11-24 12:30:00,92.02,92.1,92.01,92.09,25708.0,69.5877,69.6482,69.5801,69.6406,25708.0
2015-11-24 12:35:00,92.1,92.12,92.08,92.1,27990.0,69.6482,69.6633,69.6331,69.6482,27990.0
2015-11-24 12:40:00,92.1,92.2,92.1,92.18,25660.0,69.6482,69.7238,69.6482,69.7087,25660.0
2015-11-24 12:45:00,92.19,92.19,92.11,92.13,26771.0,69.7162,69.7162,69.6557,69.6709,26771.0
2015-11-24 12:50:00,92.13,92.2,92.13,92.19,28129.0,69.6709,69.7238,69.6709,69.7162,28129.0
2015-11-24 12:55:00,92.2,92.27,92.17,92.24,32113.0,69.7238,69.7767,69.7011,69.7541,32113.0
2015-11-24 13:00:00,92.24,92.46,92.24,92.45,48321.0,69.7541,69.9204,69.7541,69.9129,48321.0
2015-11-24 13:05:00,92.45,92.45,92.37,92.41,29811.0,69.9129,69.9129,69.8524,69.8826,29811.0
2015-11-24 13:10:00,92.42,92.45,92.33,92.36,85970.0,69.8902,69.9129,69.8221,69.8448,85970.0
2015-11-24 13:15:00,92.36,92.43,92.35,92.4,23616.0,69.8448,69.8977,69.8372,69.875,23616.0
2015-11-24 13:20:00,92.4,92.49,92.38,92.39,33504.0,69.875,69.9431,69.8599,69.8675,33504.0
2015-11-24 13:25:00,92.39,92.49,92.38,92.49,36105.0,69.8675,69.9431,69.8599,69.9431,36105.0
2015-11-24 13:30:00,92.48,92.57,92.48,92.57,37290.0,69.9355,70.0036,69.9355,70.0036,37290.0
2015-11-24 13:35:00,92.58,92.59,92.53,92.55,30175.0,70.0112,70.0187,69.9734,69.9885,30175.0
2015-11-24 13:40:00,92.54,92.56,92.48,92.48,29095.0,69.9809,69.996,69.9355,69.9355,29095.0
2015-11-24 13:45:00,92.48,92.49,92.45,92.47,24114.0,69.9355,69.9431,69.9129,69.928,24114.0
2015-11-24 13:50:00,92.48,92.5,92.41,92.41,33096.0,69.9355,69.9507,69.8826,69.8826,33096.0
2015-11-24 13:55:00,92.41,92.42,92.37,92.39,36584.0,69.8826,69.8902,69.8524,69.8675,36584.0
2015-11-24 14:00:00,92.4,92.4,92.33,92.37,45581.0,69.875,69.875,69.8221,69.8524,45581.0
2015-11-24 14:05:00,92.37,92.47,92.33,92.34,51395.0,69.8524,69.928,69.8221,69.8297,51395.0
2015-11-24 14:10:00,92.35,92.38,92.15,92.16,41370.0,69.8372,69.8599,69.686,69.6936,41370.0
2015-11-24 14:15:00,92.18,92.18,92.1,92.14,42224.0,69.7087,69.7087,69.6482,69.6784,42224.0
2015-11-24 14:20:00,92.14,92.14,92.05,92.07,32344.0,69.6784,69.6784,69.6104,69.6255,32344.0
2015-11-24 14:25:00,92.07,92.17,92.06,92.12,43457.0,69.6255,69.7011,69.6179,69.6633,43457.0
2015-11-24 14:30:00,92.13,92.22,92.03,92.19,33353.0,69.6709,69.7389,69.5952,69.7162,33353.0
2015-11-24 14:35:00,92.2,92.26,92.18,92.23,36547.0,69.7238,69.7692,69.7087,69.7465,36547.0
2015-11-24 14:40:00,92.23,92.26,92.22,92.26,23636.0,69.7465,69.7692,69.7389,69.7692,23636.0
2015-11-24 14:45:00,92.27,92.32,92.26,92.31,36906.0,69.7767,69.8145,69.7692,69.807,36906.0
2015-11-24 14:50:00,92.32,92.35,92.31,92.33,27029.0,69.8145,69.8372,69.807,69.8221,27029.0
2015-11-24 14:55:00,92.35,92.36,92.33,92.33,33114.0,69.8372,69.8448,69.8221,69.8221,33114.0
2015-11-24 15:00:00,92.34,92.34,92.27,92.28,37088.0,69.8297,69.8297,69.7767,69.7843,37088.0
2015-11-24 15:05:00,92.28,92.38,92.27,92.37,47955.0,69.7843,69.8599,69.7767,69.8524,47955.0
2015-11-24 15:10:00,92.38,92.45,92.38,92.4,51024.0,69.8599,69.9129,69.8599,69.875,51024.0
2015-11-24 15:15:00,92.4,92.46,92.38,92.39,53303.0,69.875,69.9204,69.8599,69.8675,53303.0
2015-11-24 15:20:00,92.38,92.39,92.24,92.24,58925.0,69.8599,69.8675,69.7541,69.7541,58925.0
2015-11-24 15:25:00,92.24,92.38,92.24,92.38,60098.0,69.7541,69.8599,69.7541,69.8599,60098.0
2015-11-24 15:30:00,92.38,92.38,92.31,92.31,59278.0,69.8599,69.8599,69.807,69.807,59278.0
2015-11-24 15:35:00,92.31,92.32,92.16,92.17,51826.0,69.807,69.8145,69.6936,69.7011,51826.0
2015-11-24 15:40:00,92.17,92.2,92.12,92.2,62388.0,69.7011,69.7238,69.6633,69.7238,62388.0
2015-11-24 15:45:00,92.19,92.24,92.16,92.23,76273.0,69.7162,69.7541,69.6936,69.7465,76273.0
2015-11-24 15:50:00,92.22,92.25,92.2,92.25,123530.0,69.7389,69.7616,69.7238,69.7616,123530.0
2015-11-24 15:55:00,92.24,92.31,92.21,92.26,214819.0,69.7541,69.807,69.7314,69.7692,214819.0
2015-11-25 09:30:00,92.52,92.87,92.48,92.87,102839.0,69.9658,70.2305,69.9355,70.2305,102839.0
2015-11-25 09:35:00,92.85,92.9,92.61,92.88,58627.0,70.2153,70.2532,70.0339,70.238,58627.0
2015-11-25 09:40:00,92.89,92.95,92.77,92.82,46502.0,70.2456,70.291,70.1548,70.1927,46502.0
2015-11-25 09:45:00,92.82,92.94,92.68,92.76,51345.0,70.1927,70.2834,70.0868,70.1473,51345.0
2015-11-25 09:50:00,92.76,92.93,92.73,92.93,34594.0,70.1473,70.2758,70.1246,70.2758,34594.0
2015-11-25 09:55:00,92.92,92.95,92.83,92.95,34956.0,70.2683,70.291,70.2002,70.291,34956.0
2015-11-25 10:00:00,92.95,92.98,92.79,92.88,62075.0,70.291,70.3137,70.17,70.238,62075.0
2015-11-25 10:05:00,92.87,92.95,92.82,92.86,41382.0,70.2305,70.291,70.1927,70.2229,41382.0
2015-11-25 10:10:00,92.86,92.92,92.76,92.91,35670.0,70.2229,70.2683,70.1473,70.2607,35670.0
2015-11-25 10:15:00,92.91,92.95,92.76,92.78,23245.0,70.2607,70.291,70.1473,70.1624,23245.0
2015-11-25 10:20:00,92.78,92.85,92.7,92.82,52653.0,70.1624,70.2153,70.1019,70.1927,52653.0
2015-11-25 10:25:00,92.81,92.92,92.79,92.88,44957.0,70.1851,70.2683,70.17,70.238,44957.0
2015-11-25 10:30:00,92.87,92.97,92.85,92.96,43503.0,70.2305,70.3061,70.2153,70.2985,43503.0
2015-11-25 10:35:00,92.96,93.11,92.88,93.1,55849.0,70.2985,70.412,70.238,70.4044,55849.0
2015-11-25 10:40:00,93.09,93.19,93.06,93.14,36573.0,70.3968,70.4725,70.3742,70.4347,36573.0
2015-11-25 10:45:00,93.15,93.25,93.14,93.23,54986.0,70.4422,70.5178,70.4347,70.5027,54986.0
2015-11-25 10:50:00,93.23,93.26,93.17,93.2,37922.0,70.5027,70.5254,70.4573,70.48,37922.0
2015-11-25 10:55:00,93.2,93.34,93.18,93.29,42917.0,70.48,70.5859,70.4649,70.5481,42917.0
2015-11-25 11:00:00,93.29,93.34,93.19,93.23,45573.0,70.5481,70.5859,70.4725,70.5027,45573.0
2015-11-25 11:05:00,93.23,93.24,93.17,93.24,47731.0,70.5027,70.5103,70.4573,70.5103,47731.0
2015-11-25 11:10:00,93.25,93.26,93.12,93.16,44653.0,70.5178,70.5254,70.4195,70.4498,44653.0
2015-11-25 11:15:00,93.17,93.34,93.15,93.3,78198.0,70.4573,70.5859,70.4422,70.5556,78198.0
2015-11-25 11:20:00,93.3,93.37,93.26,93.34,38745.0,70.5556,70.6086,70.5254,70.5859,38745.0
2015-11-25 11:25:00,93.34,93.41,93.3,93.41,66112.0,70.5859,70.6388,70.5556,70.6388,66112.0
2015-11-25 11:30:00,93.41,93.64,93.37,93.62,89650.0,70.6388,70.8128,70.6086,70.7976,89650.0
2015-11-25 11:35:00,93.62,93.63,93.54,93.59,72584.0,70.7976,70.8052,70.7371,70.775,72584.0
2015-11-25 11:40:00,93.6,93.7,93.52,93.67,68494.0,70.7825,70.8581,70.722,70.8355,68494.0
2015-11-25 11:45:00,93.67,93.68,93.55,93.64,74371.0,70.8355,70.843,70.7447,70.8128,74371.0
2015-11-25 11:50:00,93.63,93.77,93.61,93.77,66520.0,70.8052,70.9111,70.7901,70.9111,66520.0
2015-11-25 11:55:00,93.77,93.82,93.76,93.79,40064.0,70.9111,70.9489,70.9035,70.9262,40064.0
2015-11-25 12:00:00,93.79,93.82,93.69,93.73,41297.0,70.9262,70.9489,70.8506,70.8808,41297.0
2015-11-25 12:05:00,93.73,93.83,93.72,93.8,29994.0,70.8808,70.9564,70.8733,70.9338,29994.0
2015-11-25 12:10:00,93.81,93.81,93.73,93.8,32752.0,70.9413,70.9413,70.8808,70.9338,32752.0
2015-11-25 12:15:00,93.79,93.8,93.7,93.7,32038.0,70.9262,70.9338,70.8581,70.8581,32038.0
2015-11-25 12:20:00,93.72,93.77,93.66,93.73,27018.0,70.8733,70.9111,70.8279,70.8808,27018.0
2015-11-25 12:25:00,93.73,93.84,93.69,93.83,46543.0,70.8808,70.964,70.8506,70.9564,46543.0
2015-11-25 12:30:00,93.82,93.92,93.81,93.92,37772.0,70.9489,71.0245,70.9413,71.0245,37772.0
2015-11-25 12:35:00,93.92,94.0,93.85,93.92,52245.0,71.0245,71.085,70.9716,71.0245,52245.0
2015-11-25 12:40:00,93.92,94.0,93.87,93.95,54687.0,71.0245,71.085,70.9867,71.0472,54687.0
2015-11-25 12:45:00,93.95,93.95,93.86,93.91,50213.0,71.0472,71.0472,70.9791,71.0169,50213.0
2015-11-25 12:50:00,93.92,94.0,93.89,93.98,31465.0,71.0245,71.085,71.0018,71.0699,31465.0
2015-11-25 12:55:00,93.97,94.0,93.93,93.99,29906.0,71.0623,71.085,71.0321,71.0774,29906.0
2015-11-25 13:00:00,93.97,93.98,93.82,93.82,38272.0,71.0623,71.0699,70.9489,70.9489,38272.0
2015-11-25 13:05:00,93.83,93.88,93.82,93.87,36858.0,70.9564,70.9943,70.9489,70.9867,36858.0
2015-11-25 13:10:00,93.86,93.96,93.86,93.89,82909.0,70.9791,71.0548,70.9791,71.0018,82909.0
2015-11-25 13:15:00,93.89,93.98,93.87,93.93,63065.0,71.0018,71.0699,70.9867,71.0321,63065.0
2015-11-25 13:20:00,93.93,93.98,93.87,93.88,32652.0,71.0321,71.0699,70.9867,70.9943,32652.0
2015-11-25 13:25:00,93.89,93.98,93.88,93.97,37447.0,71.0018,71.0699,70.9943,71.0623,37447.0
2015-11-25 13:30:00,93.97,93.98,93.94,93.96,31419.0,71.0623,71.0699,71.0396,71.0548,31419.0
2015-11-25 13:35:00,93.96,94.0,93.96,93.99,42209.0,71.0548,71.085,71.0548,71.0774,42209.0
2015-11-25 13:40:00,93.99,94.09,93.97,94.03,66520.0,71.0774,71.1531,71.0623,71.1077,66520.0
2015-11-25 13:45:00,94.02,94.05,93.91,94.03,50188.0,71.1001,71.1228,71.0169,71.1077,50188.0
2015-11-25 13:50:00,94.03,94.17,94.01,94.09,57646.0,71.1077,71.2136,71.0926,71.1531,57646.0
2015-11-25 13:55:00,94.08,94.26,94.08,94.25,44276.0,71.1455,71.2816,71.1455,71.2741,44276.0
2015-11-25 14:00:00,94.25,94.28,94.18,94.24,48379.0,71.2741,71.2967,71.2211,71.2665,48379.0
2015-11-25 14:05:00,94.24,94.4,94.23,94.4,63229.0,71.2665,71.3875,71.2589,71.3875,63229.0
2015-11-25 14:10:00,94.39,94.45,94.27,94.28,77860.0,71.3799,71.4253,71.2892,71.2967,77860.0
2015-11-25 14:15:00,94.29,94.29,94.11,94.11,73676.0,71.3043,71.3043,71.1682,71.1682,73676.0
2015-11-25 14:20:00,94.12,94.21,94.1,94.14,35632.0,71.1758,71.2438,71.1606,71.1909,35632.0
2015-11-25 14:25:00,94.15,94.26,94.09,94.19,60675.0,71.1984,71.2816,71.1531,71.2287,60675.0
2015-11-25 14:30:00,94.18,94.2,94.15,94.17,26306.0,71.2211,71.2362,71.1984,71.2136,26306.0
2015-11-25 14:35:00,94.17,94.25,94.16,94.2,37807.0,71.2136,71.2741,71.206,71.2362,37807.0
2015-11-25 14:40:00,94.19,94.2,94.1,94.14,44200.0,71.2287,71.2362,71.1606,71.1909,44200.0
2015-11-25 14:45:00,94.15,94.15,94.06,94.07,25741.0,71.1984,71.1984,71.1304,71.1379,25741.0
2015-11-25 14:50:00,94.07,94.1,94.03,94.05,23465.0,71.1379,71.1606,71.1077,71.1228,23465.0
2015-11-25 14:55:00,94.04,94.06,94.01,94.06,27413.0,71.1153,71.1304,71.0926,71.1304,27413.0
2015-11-25 15:00:00,94.06,94.09,94.04,94.07,51047.0,71.1304,71.1531,71.1153,71.1379,51047.0
2015-11-25 15:05:00,94.07,94.14,94.03,94.14,55886.0,71.1379,71.1909,71.1077,71.1909,55886.0
2015-11-25 15:10:00,94.14,94.15,94.09,94.11,46880.0,71.1909,71.1984,71.1531,71.1682,46880.0
2015-11-25 15:15:00,94.12,94.13,94.07,94.12,43483.0,71.1758,71.1833,71.1379,71.1758,43483.0
2015-11-25 15:20:00,94.12,94.17,94.1,94.16,47732.0,71.1758,71.2136,71.1606,71.206,47732.0
2015-11-25 15:25:00,94.17,94.26,94.14,94.25,50308.0,71.2136,71.2816,71.1909,71.2741,50308.0
2015-11-25 15:30:00,94.25,94.26,94.15,94.17,68078.0,71.2741,71.2816,71.1984,71.2136,68078.0
2015-11-25 15:35:00,94.17,94.17,94.02,94.05,81471.0,71.2136,71.2136,71.1001,71.1228,81471.0
2015-11-25 15:40:00,94.05,94.05,94.02,94.03,67978.0,71.1228,71.1228,71.1001,71.1077,67978.0
2015-11-25 15:45:00,94.02,94.02,93.92,93.99,107619.0,71.1001,71.1001,71.0245,71.0774,107619.0
2015-11-25 15:50:00,93.99,94.05,93.96,93.99,135455.0,71.0774,71.1228,71.0548,71.0774,135455.0
2015-11-25 15:55:00,93.99,93.99,93.9,93.9,227647.0,71.0774,71.0774,71.0094,71.0094,227647.0
2015-11-27 09:30:00,94.19,94.55,94.01,94.5,117253.0,71.2287,71.5009,71.0926,71.4631,117253.0
2015-11-27 09:35:00,94.49,94.56,94.16,94.24,68369.0,71.4556,71.5085,71.206,71.2665,68369.0
2015-11-27 09:40:00,94.26,94.47,94.26,94.4,63116.0,71.2816,71.4404,71.2816,71.3875,63116.0
2015-11-27 09:45:00,94.4,94.54,94.34,94.54,60506.0,71.3875,71.4934,71.3421,71.4934,60506.0
2015-11-27 09:50:00,94.52,94.6,94.42,94.58,74195.0,71.4782,71.5387,71.4026,71.5236,74195.0
2015-11-27 09:55:00,94.57,94.79,94.54,94.7,69983.0,71.5161,71.6824,71.4934,71.6144,69983.0
2015-11-27 10:00:00,94.69,94.71,94.53,94.62,108862.0,71.6068,71.6219,71.4858,71.5539,108862.0
2015-11-27 10:05:00,94.63,94.65,94.38,94.52,76913.0,71.5614,71.5765,71.3724,71.4782,76913.0
2015-11-27 10:10:00,94.51,94.51,94.41,94.46,73956.0,71.4707,71.4707,71.3951,71.4329,73956.0
2015-11-27 10:15:00,94.45,94.61,94.42,94.6,47562.0,71.4253,71.5463,71.4026,71.5387,47562.0
2015-11-27 10:20:00,94.6,94.63,94.46,94.5,36076.0,71.5387,71.5614,71.4329,71.4631,36076.0
2015-11-27 10:25:00,94.5,94.63,94.5,94.62,40838.0,71.4631,71.5614,71.4631,71.5539,40838.0
2015-11-27 10:30:00,94.6,94.62,94.5,94.5,49714.0,71.5387,71.5539,71.4631,71.4631,49714.0
2015-11-27 10:35:00,94.5,94.58,94.5,94.55,46716.0,71.4631,71.5236,71.4631,71.5009,46716.0
2015-11-27 10:40:00,94.55,94.61,94.54,94.59,36179.0,71.5009,71.5463,71.4934,71.5312,36179.0
2015-11-27 10:45:00,94.59,94.73,94.59,94.66,39869.0,71.5312,71.637,71.5312,71.5841,39869.0
2015-11-27 10:50:00,94.67,94.72,94.63,94.67,28236.0,71.5917,71.6295,71.5614,71.5917,28236.0
2015-11-27 10:55:00,94.66,94.77,94.65,94.77,34575.0,71.5841,71.6673,71.5765,71.6673,34575.0
2015-11-27 11:00:00,94.77,94.87,94.74,94.83,33654.0,71.6673,71.7429,71.6446,71.7127,33654.0
2015-11-27 11:05:00,94.83,94.9,94.78,94.89,38925.0,71.7127,71.7656,71.6749,71.758,38925.0
2015-11-27 11:10:00,94.9,94.95,94.82,94.9,33386.0,71.7656,71.8034,71.7051,71.7656,33386.0
2015-11-27 11:15:00,94.9,94.97,94.85,94.96,39100.0,71.7656,71.8185,71.7278,71.811,39100.0
2015-11-27 11:20:00,94.96,94.97,94.92,94.96,27091.0,71.811,71.8185,71.7807,71.811,27091.0
2015-11-27 11:25:00,94.96,95.03,94.95,94.98,48123.0,71.811,71.8639,71.8034,71.8261,48123.0
2015-11-27 11:30:00,94.97,95.05,94.89,94.97,63704.0,71.8185,71.879,71.758,71.8185,63704.0
2015-11-27 11:35:00,94.98,94.98,94.88,94.91,34683.0,71.8261,71.8261,71.7505,71.7732,34683.0
2015-11-27 11:40:00,94.91,94.95,94.88,94.92,27672.0,71.7732,71.8034,71.7505,71.7807,27672.0
2015-11-27 11:45:00,94.9,94.92,94.84,94.88,34058.0,71.7656,71.7807,71.7202,71.7505,34058.0
2015-11-27 11:50:00,94.89,94.91,94.83,94.89,38455.0,71.758,71.7732,71.7127,71.758,38455.0
2015-11-27 11:55:00,94.87,94.89,94.81,94.83,30434.0,71.7429,71.758,71.6975,71.7127,30434.0
2015-11-27 12:00:00,94.84,94.86,94.79,94.82,52168.0,71.7202,71.7354,71.6824,71.7051,52168.0
2015-11-27 12:05:00,94.82,94.82,94.74,94.75,25029.0,71.7051,71.7051,71.6446,71.6522,25029.0
2015-11-27 12:10:00,94.75,94.79,94.74,94.77,44456.0,71.6522,71.6824,71.6446,71.6673,44456.0
2015-11-27 12:15:00,94.78,94.86,94.77,94.86,44417.0,71.6749,71.7354,71.6673,71.7354,44417.0
2015-11-27 12:20:00,94.86,94.88,94.84,94.84,47465.0,71.7354,71.7505,71.7202,71.7202,47465.0
2015-11-27 12:25:00,94.83,94.83,94.78,94.83,32375.0,71.7127,71.7127,71.6749,71.7127,32375.0
2015-11-27 12:30:00,94.83,94.86,94.81,94.83,44610.0,71.7127,71.7354,71.6975,71.7127,44610.0
2015-11-27 12:35:00,94.81,94.88,94.79,94.8,65857.0,71.6975,71.7505,71.6824,71.69,65857.0
2015-11-27 12:40:00,94.79,94.8,94.68,94.71,87736.0,71.6824,71.69,71.5992,71.6219,87736.0
2015-11-27 12:45:00,94.7,94.71,94.64,94.68,74527.0,71.6144,71.6219,71.569,71.5992,74527.0
2015-11-27 12:50:00,94.68,94.69,94.56,94.56,123022.0,71.5992,71.6068,71.5085,71.5085,123022.0
2015-11-27 12:55:00,94.56,94.66,94.56,94.63,144150.0,71.5085,71.5841,71.5085,71.5614,144150.0
2015-11-30 09:30:00,94.56,95.96,94.5,94.95,140856.0,71.5085,72.5672,71.4631,71.8034,140856.0
2015-11-30 09:35:00,94.94,94.94,94.32,94.38,46744.0,71.7959,71.7959,71.327,71.3724,46744.0
2015-11-30 09:40:00,94.37,94.89,94.36,94.74,58683.0,71.3648,71.758,71.3572,71.6446,58683.0
2015-11-30 09:45:00,94.68,94.7,94.51,94.69,124034.0,71.5992,71.6144,71.4707,71.6068,124034.0
2015-11-30 09:50:00,94.66,94.73,94.56,94.7,49880.0,71.5841,71.637,71.5085,71.6144,49880.0
2015-11-30 09:55:00,94.68,94.73,94.61,94.68,65346.0,71.5992,71.637,71.5463,71.5992,65346.0
2015-11-30 10:00:00,94.67,94.68,94.5,94.55,79091.0,71.5917,71.5992,71.4631,71.5009,79091.0
2015-11-30 10:05:00,94.56,94.74,94.55,94.7,73112.0,71.5085,71.6446,71.5009,71.6144,73112.0
2015-11-30 10:10:00,94.7,94.7,94.6,94.67,94519.0,71.6144,71.6144,71.5387,71.5917,94519.0
2015-11-30 10:15:00,94.66,94.73,94.57,94.65,77193.0,71.5841,71.637,71.5161,71.5765,77193.0
2015-11-30 10:20:00,94.64,94.72,94.59,94.66,49335.0,71.569,71.6295,71.5312,71.5841,49335.0
2015-11-30 10:25:00,94.65,94.83,94.64,94.73,55751.0,71.5765,71.7127,71.569,71.637,55751.0
2015-11-30 10:30:00,94.73,94.8,94.67,94.79,51139.0,71.637,71.69,71.5917,71.6824,51139.0
2015-11-30 10:35:00,94.79,94.8,94.62,94.67,69362.0,71.6824,71.69,71.5539,71.5917,69362.0
2015-11-30 10:40:00,94.68,94.7,94.61,94.69,37352.0,71.5992,71.6144,71.5463,71.6068,37352.0
2015-11-30 10:45:00,94.68,94.68,94.39,94.41,69955.0,71.5992,71.5992,71.3799,71.3951,69955.0
2015-11-30 10:50:00,94.4,94.6,94.4,94.56,49955.0,71.3875,71.5387,71.3875,71.5085,49955.0
2015-11-30 10:55:00,94.55,94.57,94.42,94.45,37662.0,71.5009,71.5161,71.4026,71.4253,37662.0
2015-11-30 11:00:00,94.44,94.5,94.41,94.48,26879.0,71.4177,71.4631,71.3951,71.448,26879.0
2015-11-30 11:05:00,94.47,94.48,94.4,94.42,36856.0,71.4404,71.448,71.3875,71.4026,36856.0
2015-11-30 11:10:00,94.43,94.53,94.43,94.48,26006.0,71.4102,71.4858,71.4102,71.448,26006.0
2015-11-30 11:15:00,94.49,94.56,94.46,94.48,33527.0,71.4556,71.5085,71.4329,71.448,33527.0
2015-11-30 11:20:00,94.48,94.62,94.46,94.5,33586.0,71.448,71.5539,71.4329,71.4631,33586.0
2015-11-30 11:25:00,94.5,94.5,94.34,94.34,53444.0,71.4631,71.4631,71.3421,71.3421,53444.0
2015-11-30 11:30:00,94.33,94.37,94.21,94.22,96438.0,71.3346,71.3648,71.2438,71.2514,96438.0
2015-11-30 11:35:00,94.22,94.26,94.18,94.26,40114.0,71.2514,71.2816,71.2211,71.2816,40114.0
2015-11-30 11:40:00,94.24,94.39,94.2,94.36,31655.0,71.2665,71.3799,71.2362,71.3572,31655.0
2015-11-30 11:45:00,94.35,94.37,94.3,94.31,41116.0,71.3497,71.3648,71.3119,71.3194,41116.0
2015-11-30 11:50:00,94.3,94.31,94.19,94.26,43331.0,71.3119,71.3194,71.2287,71.2816,43331.0
2015-11-30 11:55:00,94.25,94.33,94.19,94.31,33850.0,71.2741,71.3346,71.2287,71.3194,33850.0
2015-11-30 12:00:00,94.31,94.35,94.27,94.3,27369.0,71.3194,71.3497,71.2892,71.3119,27369.0
2015-11-30 12:05:00,94.3,94.38,94.3,94.36,38737.0,71.3119,71.3724,71.3119,71.3572,38737.0
2015-11-30 12:10:00,94.35,94.37,94.31,94.35,41907.0,71.3497,71.3648,71.3194,71.3497,41907.0
2015-11-30 12:15:00,94.34,94.45,94.3,94.44,22997.0,71.3421,71.4253,71.3119,71.4177,22997.0
2015-11-30 12:20:00,94.45,94.49,94.31,94.37,34560.0,71.4253,71.4556,71.3194,71.3648,34560.0
2015-11-30 12:25:00,94.37,94.42,94.35,94.38,19855.0,71.3648,71.4026,71.3497,71.3724,19855.0
2015-11-30 12:30:00,94.38,94.39,94.23,94.25,29194.0,71.3724,71.3799,71.2589,71.2741,29194.0
2015-11-30 12:35:00,94.24,94.26,94.19,94.22,27173.0,71.2665,71.2816,71.2287,71.2514,27173.0
2015-11-30 12:40:00,94.21,94.28,94.18,94.27,18243.0,71.2438,71.2967,71.2211,71.2892,18243.0
2015-11-30 12:45:00,94.26,94.32,94.22,94.28,34602.0,71.2816,71.327,71.2514,71.2967,34602.0
2015-11-30 12:50:00,94.27,94.37,94.25,94.37,22208.0,71.2892,71.3648,71.2741,71.3648,22208.0
2015-11-30 12:55:00,94.36,94.45,94.33,94.33,27568.0,71.3572,71.4253,71.3346,71.3346,27568.0
2015-11-30 13:00:00,94.32,94.33,94.27,94.29,23853.0,71.327,71.3346,71.2892,71.3043,23853.0
2015-11-30 13:05:00,94.29,94.33,94.25,94.3,49084.0,71.3043,71.3346,71.2741,71.3119,49084.0
2015-11-30 13:10:00,94.3,94.3,94.19,94.2,19536.0,71.3119,71.3119,71.2287,71.2362,19536.0
2015-11-30 13:15:00,94.2,94.28,94.2,94.25,22247.0,71.2362,71.2967,71.2362,71.2741,22247.0
2015-11-30 13:20:00,94.24,94.24,94.13,94.2,21688.0,71.2665,71.2665,71.1833,71.2362,21688.0
2015-11-30 13:25:00,94.21,94.34,94.2,94.3,20492.0,71.2438,71.3421,71.2362,71.3119,20492.0
2015-11-30 13:30:00,94.3,94.41,94.25,94.39,28504.0,71.3119,71.3951,71.2741,71.3799,28504.0
2015-11-30 13:35:00,94.39,94.5,94.33,94.46,48906.0,71.3799,71.4631,71.3346,71.4329,48906.0
2015-11-30 13:40:00,94.45,94.56,94.44,94.54,22038.0,71.4253,71.5085,71.4177,71.4934,22038.0
2015-11-30 13:45:00,94.55,94.63,94.47,94.63,32382.0,71.5009,71.5614,71.4404,71.5614,32382.0
2015-11-30 13:50:00,94.63,94.63,94.53,94.54,25566.0,71.5614,71.5614,71.4858,71.4934,25566.0
2015-11-30 13:55:00,94.54,94.63,94.54,94.59,32800.0,71.4934,71.5614,71.4934,71.5312,32800.0
2015-11-30 14:00:00,94.58,94.65,94.57,94.63,59423.0,71.5236,71.5765,71.5161,71.5614,59423.0
2015-11-30 14:05:00,94.63,94.64,94.57,94.6,27464.0,71.5614,71.569,71.5161,71.5387,27464.0
2015-11-30 14:10:00,94.61,94.69,94.61,94.63,47741.0,71.5463,71.6068,71.5463,71.5614,47741.0
2015-11-30 14:15:00,94.63,94.75,94.63,94.71,41958.0,71.5614,71.6522,71.5614,71.6219,41958.0
2015-11-30 14:20:00,94.71,94.71,94.59,94.59,32901.0,71.6219,71.6219,71.5312,71.5312,32901.0
2015-11-30 14:25:00,94.59,94.59,94.51,94.53,35553.0,71.5312,71.5312,71.4707,71.4858,35553.0
2015-11-30 14:30:00,94.53,94.54,94.36,94.36,45312.0,71.4858,71.4934,71.3572,71.3572,45312.0
2015-11-30 14:35:00,94.35,94.38,94.28,94.3,29997.0,71.3497,71.3724,71.2967,71.3119,29997.0
2015-11-30 14:40:00,94.31,94.46,94.3,94.37,33891.0,71.3194,71.4329,71.3119,71.3648,33891.0
2015-11-30 14:45:00,94.37,94.38,94.31,94.34,31226.0,71.3648,71.3724,71.3194,71.3421,31226.0
2015-11-30 14:50:00,94.35,94.39,94.24,94.24,41442.0,71.3497,71.3799,71.2665,71.2665,41442.0
2015-11-30 14:55:00,94.25,94.28,94.15,94.15,44955.0,71.2741,71.2967,71.1984,71.1984,44955.0
2015-11-30 15:00:00,94.16,94.19,94.13,94.19,41478.0,71.206,71.2287,71.1833,71.2287,41478.0
2015-11-30 15:05:00,94.19,94.3,94.18,94.29,43299.0,71.2287,71.3119,71.2211,71.3043,43299.0
2015-11-30 15:10:00,94.3,94.3,94.17,94.17,55115.0,71.3119,71.3119,71.2136,71.2136,55115.0
2015-11-30 15:15:00,94.18,94.21,94.11,94.12,46158.0,71.2211,71.2438,71.1682,71.1758,46158.0
2015-11-30 15:20:00,94.11,94.14,94.0,94.01,56416.0,71.1682,71.1909,71.085,71.0926,56416.0
2015-11-30 15:25:00,94.01,94.12,94.01,94.12,77688.0,71.0926,71.1758,71.0926,71.1758,77688.0
2015-11-30 15:30:00,94.11,94.29,94.06,94.25,97434.0,71.1682,71.3043,71.1304,71.2741,97434.0
2015-11-30 15:35:00,94.25,94.35,94.23,94.24,70907.0,71.2741,71.3497,71.2589,71.2665,70907.0
2015-11-30 15:40:00,94.24,94.24,94.15,94.15,91885.0,71.2665,71.2665,71.1984,71.1984,91885.0
2015-11-30 15:45:00,94.15,94.19,94.02,94.19,108605.0,71.1984,71.2287,71.1001,71.2287,108605.0
2015-11-30 15:50:00,94.19,94.2,94.07,94.14,108377.0,71.2287,71.2362,71.1379,71.1909,108377.0
2015-11-30 15:55:00,94.14,94.23,94.07,94.08,245957.0,71.1909,71.2589,71.1379,71.1455,245957.0
2015-12-01 09:30:00,94.67,94.86,94.13,94.48,162082.0,71.5917,71.7354,71.1833,71.448,162082.0
2015-12-01 09:35:00,94.46,94.99,94.43,94.73,102632.0,71.4329,71.8337,71.4102,71.637,102632.0
2015-12-01 09:40:00,94.73,95.3,94.71,95.11,126960.0,71.637,72.0681,71.6219,71.9244,126960.0
2015-12-01 09:45:00,95.11,95.49,95.1,95.26,188532.0,71.9244,72.2118,71.9168,72.0378,188532.0
2015-12-01 09:50:00,95.29,95.4,95.27,95.35,90514.0,72.0605,72.1437,72.0454,72.1059,90514.0
2015-12-01 09:55:00,95.33,95.4,95.15,95.3,152090.0,72.0908,72.1437,71.9547,72.0681,152090.0
2015-12-01 10:00:00,95.27,95.31,95.04,95.15,126708.0,72.0454,72.0757,71.8715,71.9547,126708.0
2015-12-01 10:05:00,95.15,95.22,95.01,95.17,131508.0,71.9547,72.0076,71.8488,71.9698,131508.0
2015-12-01 10:10:00,95.16,95.16,94.98,95.0,104996.0,71.9622,71.9622,71.8261,71.8412,104996.0
2015-12-01 10:15:00,95.0,95.03,94.59,94.76,136947.0,71.8412,71.8639,71.5312,71.6597,136947.0
2015-12-01 10:20:00,94.77,94.81,94.7,94.79,56209.0,71.6673,71.6975,71.6144,71.6824,56209.0
2015-12-01 10:25:00,94.79,94.91,94.74,94.87,72619.0,71.6824,71.7732,71.6446,71.7429,72619.0
2015-12-01 10:30:00,94.86,94.89,94.7,94.71,102664.0,71.7354,71.758,71.6144,71.6219,102664.0
2015-12-01 10:35:00,94.72,94.86,94.7,94.82,64141.0,71.6295,71.7354,71.6144,71.7051,64141.0
2015-12-01 10:40:00,94.8,94.95,94.8,94.88,104750.0,71.69,71.8034,71.69,71.7505,104750.0
2015-12-01 10:45:00,94.88,94.96,94.8,94.89,52475.0,71.7505,71.811,71.69,71.758,52475.0
2015-12-01 10:50:00,94.89,94.93,94.85,94.9,53713.0,71.758,71.7883,71.7278,71.7656,53713.0
2015-12-01 10:55:00,94.9,94.97,94.85,94.95,41995.0,71.7656,71.8185,71.7278,71.8034,41995.0
2015-12-01 11:00:00,94.95,95.04,94.95,95.02,44280.0,71.8034,71.8715,71.8034,71.8564,44280.0
2015-12-01 11:05:00,95.01,95.02,94.94,94.97,46072.0,71.8488,71.8564,71.7959,71.8185,46072.0
2015-12-01 11:10:00,94.98,95.02,94.96,95.0,56403.0,71.8261,71.8564,71.811,71.8412,56403.0
2015-12-01 11:15:00,94.99,95.01,94.96,94.97,51471.0,71.8337,71.8488,71.811,71.8185,51471.0
2015-12-01 11:20:00,94.97,95.01,94.96,94.97,66720.0,71.8185,71.8488,71.811,71.8185,66720.0
2015-12-01 11:25:00,94.97,94.99,94.85,94.96,62923.0,71.8185,71.8337,71.7278,71.811,62923.0
2015-12-01 11:30:00,94.96,95.01,94.96,95.0,54079.0,71.811,71.8488,71.811,71.8412,54079.0
2015-12-01 11:35:00,95.0,95.09,94.99,95.05,107406.0,71.8412,71.9093,71.8337,71.879,107406.0
2015-12-01 11:40:00,95.04,95.08,95.01,95.04,79599.0,71.8715,71.9017,71.8488,71.8715,79599.0
2015-12-01 11:45:00,95.05,95.16,95.04,95.15,66937.0,71.879,71.9622,71.8715,71.9547,66937.0
2015-12-01 11:50:00,95.15,95.15,95.09,95.1,58065.0,71.9547,71.9547,71.9093,71.9168,58065.0
2015-12-01 11:55:00,95.11,95.19,95.07,95.16,84585.0,71.9244,71.9849,71.8942,71.9622,84585.0
2015-12-01 12:00:00,95.17,95.3,95.16,95.29,61890.0,71.9698,72.0681,71.9622,72.0605,61890.0
2015-12-01 12:05:00,95.29,95.4,95.29,95.39,88181.0,72.0605,72.1437,72.0605,72.1362,88181.0
2015-12-01 12:10:00,95.39,95.57,95.39,95.54,92249.0,72.1362,72.2723,72.1362,72.2496,92249.0
2015-12-01 12:15:00,95.55,95.55,95.45,95.46,53775.0,72.2572,72.2572,72.1815,72.1891,53775.0
2015-12-01 12:20:00,95.47,95.56,95.45,95.53,39549.0,72.1967,72.2647,72.1815,72.242,39549.0
2015-12-01 12:25:00,95.53,95.53,95.45,95.45,46690.0,72.242,72.242,72.1815,72.1815,46690.0
2015-12-01 12:30:00,95.45,95.48,95.4,95.47,38921.0,72.1815,72.2042,72.1437,72.1967,38921.0
2015-12-01 12:35:00,95.48,95.48,95.36,95.36,54870.0,72.2042,72.2042,72.1135,72.1135,54870.0
2015-12-01 12:40:00,95.37,95.41,95.36,95.4,30836.0,72.121,72.1513,72.1135,72.1437,30836.0
2015-12-01 12:45:00,95.39,95.41,95.21,95.25,49821.0,72.1362,72.1513,72.0,72.0303,49821.0
2015-12-01 12:50:00,95.25,95.39,95.24,95.38,32633.0,72.0303,72.1362,72.0227,72.1286,32633.0
2015-12-01 12:55:00,95.39,95.46,95.39,95.43,27178.0,72.1362,72.1891,72.1362,72.1664,27178.0
2015-12-01 13:00:00,95.44,95.5,95.33,95.34,28855.0,72.174,72.2193,72.0908,72.0983,28855.0
2015-12-01 13:05:00,95.33,95.35,95.3,95.31,22424.0,72.0908,72.1059,72.0681,72.0757,22424.0
2015-12-01 13:10:00,95.32,95.34,95.15,95.18,40092.0,72.0832,72.0983,71.9547,71.9773,40092.0
2015-12-01 13:15:00,95.18,95.21,95.1,95.12,30241.0,71.9773,72.0,71.9168,71.932,30241.0
2015-12-01 13:20:00,95.13,95.15,95.01,95.01,77695.0,71.9395,71.9547,71.8488,71.8488,77695.0
2015-12-01 13:25:00,95.02,95.02,94.9,94.94,47830.0,71.8564,71.8564,71.7656,71.7959,47830.0
2015-12-01 13:30:00,94.93,94.97,94.84,94.87,26655.0,71.7883,71.8185,71.7202,71.7429,26655.0
2015-12-01 13:35:00,94.87,94.89,94.83,94.86,23807.0,71.7429,71.758,71.7127,71.7354,23807.0
2015-12-01 13:40:00,94.87,94.98,94.87,94.94,31606.0,71.7429,71.8261,71.7429,71.7959,31606.0
2015-12-01 13:45:00,94.95,94.95,94.87,94.9,35108.0,71.8034,71.8034,71.7429,71.7656,35108.0
2015-12-01 13:50:00,94.89,94.94,94.87,94.88,32724.0,71.758,71.7959,71.7429,71.7505,32724.0
2015-12-01 13:55:00,94.88,94.96,94.88,94.94,63083.0,71.7505,71.811,71.7505,71.7959,63083.0
2015-12-01 14:00:00,94.93,95.02,94.93,95.02,60293.0,71.7883,71.8564,71.7883,71.8564,60293.0
2015-12-01 14:05:00,95.02,95.09,95.01,95.07,45716.0,71.8564,71.9093,71.8488,71.8942,45716.0
2015-12-01 14:10:00,95.07,95.14,95.06,95.08,48422.0,71.8942,71.9471,71.8866,71.9017,48422.0
2015-12-01 14:15:00,95.08,95.23,95.05,95.2,31564.0,71.9017,72.0152,71.879,71.9925,31564.0
2015-12-01 14:20:00,95.2,95.23,95.17,95.18,37672.0,71.9925,72.0152,71.9698,71.9773,37672.0
2015-12-01 14:25:00,95.18,95.2,95.15,95.16,35429.0,71.9773,71.9925,71.9547,71.9622,35429.0
2015-12-01 14:30:00,95.16,95.17,95.07,95.09,56709.0,71.9622,71.9698,71.8942,71.9093,56709.0
2015-12-01 14:35:00,95.09,95.11,95.01,95.09,42372.0,71.9093,71.9244,71.8488,71.9093,42372.0
2015-12-01 14:40:00,95.09,95.13,95.01,95.02,39859.0,71.9093,71.9395,71.8488,71.8564,39859.0
2015-12-01 14:45:00,95.03,95.07,95.01,95.05,48847.0,71.8639,71.8942,71.8488,71.879,48847.0
2015-12-01 14:50:00,95.05,95.08,95.03,95.06,45997.0,71.879,71.9017,71.8639,71.8866,45997.0
2015-12-01 14:55:00,95.06,95.11,95.05,95.05,56086.0,71.8866,71.9244,71.879,71.879,56086.0
2015-12-01 15:00:00,95.06,95.08,95.02,95.03,49902.0,71.8866,71.9017,71.8564,71.8639,49902.0
2015-12-01 15:05:00,95.02,95.03,94.99,95.0,52664.0,71.8564,71.8639,71.8337,71.8412,52664.0
2015-12-01 15:10:00,95.0,95.02,94.96,95.02,50321.0,71.8412,71.8564,71.811,71.8564,50321.0
2015-12-01 15:15:00,95.01,95.03,94.99,95.01,68292.0,71.8488,71.8639,71.8337,71.8488,68292.0
2015-12-01 15:20:00,95.01,95.13,95.0,95.12,63753.0,71.8488,71.9395,71.8412,71.932,63753.0
2015-12-01 15:25:00,95.12,95.24,95.1,95.22,78631.0,71.932,72.0227,71.9168,72.0076,78631.0
2015-12-01 15:30:00,95.21,95.23,95.13,95.21,75284.0,72.0,72.0152,71.9395,72.0,75284.0
2015-12-01 15:35:00,95.21,95.26,95.19,95.25,83923.0,72.0,72.0378,71.9849,72.0303,83923.0
2015-12-01 15:40:00,95.26,95.42,95.25,95.42,135143.0,72.0378,72.1588,72.0303,72.1588,135143.0
2015-12-01 15:45:00,95.42,95.47,95.39,95.4,173544.0,72.1588,72.1967,72.1362,72.1437,173544.0
2015-12-01 15:50:00,95.4,95.44,95.38,95.43,111352.0,72.1437,72.174,72.1286,72.1664,111352.0
2015-12-01 15:55:00,95.43,95.53,95.39,95.45,382464.0,72.1664,72.242,72.1362,72.1815,382464.0
2015-12-02 09:30:00,94.95,95.3,94.92,95.11,115944.0,71.8034,72.0681,71.7807,71.9244,115944.0
2015-12-02 09:35:00,95.11,95.21,94.95,95.14,74508.0,71.9244,72.0,71.8034,71.9471,74508.0
2015-12-02 09:40:00,95.1,95.13,94.91,94.92,101133.0,71.9168,71.9395,71.7732,71.7807,101133.0
2015-12-02 09:45:00,94.9,94.95,94.8,94.8,79703.0,71.7656,71.8034,71.69,71.69,79703.0
2015-12-02 09:50:00,94.8,94.91,94.75,94.8,95094.0,71.69,71.7732,71.6522,71.69,95094.0
2015-12-02 09:55:00,94.8,95.0,94.78,94.96,57753.0,71.69,71.8412,71.6749,71.811,57753.0
2015-12-02 10:00:00,94.97,95.08,94.89,95.04,100258.0,71.8185,71.9017,71.758,71.8715,100258.0
2015-12-02 10:05:00,95.04,95.06,94.81,94.81,85569.0,71.8715,71.8866,71.6975,71.6975,85569.0
2015-12-02 10:10:00,94.81,95.01,94.81,95.0,67997.0,71.6975,71.8488,71.6975,71.8412,67997.0
2015-12-02 10:15:00,94.99,95.02,94.84,94.93,101153.0,71.8337,71.8564,71.7202,71.7883,101153.0
2015-12-02 10:20:00,94.95,95.01,94.88,94.92,71631.0,71.8034,71.8488,71.7505,71.7807,71631.0
2015-12-02 10:25:00,94.92,95.02,94.9,94.97,82155.0,71.7807,71.8564,71.7656,71.8185,82155.0
2015-12-02 10:30:00,94.96,95.01,94.87,95.0,39549.0,71.811,71.8488,71.7429,71.8412,39549.0
2015-12-02 10:35:00,94.99,95.01,94.91,95.0,81467.0,71.8337,71.8488,71.7732,71.8412,81467.0
2015-12-02 10:40:00,95.01,95.12,94.96,95.12,35517.0,71.8488,71.932,71.811,71.932,35517.0
2015-12-02 10:45:00,95.12,95.3,95.0,95.3,45267.0,71.932,72.0681,71.8412,72.0681,45267.0
2015-12-02 10:50:00,95.3,95.43,95.29,95.42,60157.0,72.0681,72.1664,72.0605,72.1588,60157.0
2015-12-02 10:55:00,95.42,95.55,95.4,95.41,89043.0,72.1588,72.2572,72.1437,72.1513,89043.0
2015-12-02 11:00:00,95.41,95.42,95.24,95.39,72650.0,72.1513,72.1588,72.0227,72.1362,72650.0
2015-12-02 11:05:00,95.39,95.45,95.33,95.4,59753.0,72.1362,72.1815,72.0908,72.1437,59753.0
2015-12-02 11:10:00,95.4,95.54,95.39,95.48,36878.0,72.1437,72.2496,72.1362,72.2042,36878.0
2015-12-02 11:15:00,95.49,95.49,95.31,95.37,52308.0,72.2118,72.2118,72.0757,72.121,52308.0
2015-12-02 11:20:00,95.37,95.41,95.34,95.34,71267.0,72.121,72.1513,72.0983,72.0983,71267.0
2015-12-02 11:25:00,95.34,95.41,95.29,95.31,55279.0,72.0983,72.1513,72.0605,72.0757,55279.0
2015-12-02 11:30:00,95.3,95.37,95.26,95.29,32976.0,72.0681,72.121,72.0378,72.0605,32976.0
2015-12-02 11:35:00,95.29,95.38,95.24,95.24,55191.0,72.0605,72.1286,72.0227,72.0227,55191.0
2015-12-02 11:40:00,95.24,95.32,95.22,95.25,31924.0,72.0227,72.0832,72.0076,72.0303,31924.0
2015-12-02 11:45:00,95.23,95.35,95.23,95.34,41519.0,72.0152,72.1059,72.0152,72.0983,41519.0
2015-12-02 11:50:00,95.34,95.38,95.31,95.35,59713.0,72.0983,72.1286,72.0757,72.1059,59713.0
2015-12-02 11:55:00,95.34,95.41,95.33,95.37,38553.0,72.0983,72.1513,72.0908,72.121,38553.0
2015-12-02 12:00:00,95.37,95.46,95.34,95.45,61380.0,72.121,72.1891,72.0983,72.1815,61380.0
2015-12-02 12:05:00,95.45,95.46,95.36,95.37,22400.0,72.1815,72.1891,72.1135,72.121,22400.0
2015-12-02 12:10:00,95.37,95.41,95.35,95.38,33548.0,72.121,72.1513,72.1059,72.1286,33548.0
2015-12-02 12:15:00,95.38,95.43,95.33,95.33,31053.0,72.1286,72.1664,72.0908,72.0908,31053.0
2015-12-02 12:20:00,95.32,95.36,95.23,95.29,30762.0,72.0832,72.1135,72.0152,72.0605,30762.0
2015-12-02 12:25:00,95.28,95.34,95.18,95.26,40885.0,72.053,72.0983,71.9773,72.0378,40885.0
2015-12-02 12:30:00,95.26,95.26,95.15,95.21,29512.0,72.0378,72.0378,71.9547,72.0,29512.0
2015-12-02 12:35:00,95.2,95.27,95.11,95.27,27311.0,71.9925,72.0454,71.9244,72.0454,27311.0
2015-12-02 12:40:00,95.27,95.28,95.17,95.2,27508.0,72.0454,72.053,71.9698,71.9925,27508.0
2015-12-02 12:45:00,95.2,95.25,95.17,95.21,31429.0,71.9925,72.0303,71.9698,72.0,31429.0
2015-12-02 12:50:00,95.2,95.21,95.1,95.12,29372.0,71.9925,72.0,71.9168,71.932,29372.0
2015-12-02 12:55:00,95.13,95.2,95.11,95.12,33169.0,71.9395,71.9925,71.9244,71.932,33169.0
2015-12-02 13:00:00,95.11,95.16,95.05,95.06,34087.0,71.9244,71.9622,71.879,71.8866,34087.0
2015-12-02 13:05:00,95.06,95.19,95.03,95.18,34253.0,71.8866,71.9849,71.8639,71.9773,34253.0
2015-12-02 13:10:00,95.16,95.25,95.15,95.23,23329.0,71.9622,72.0303,71.9547,72.0152,23329.0
2015-12-02 13:15:00,95.21,95.25,95.18,95.2,33714.0,72.0,72.0303,71.9773,71.9925,33714.0
2015-12-02 13:20:00,95.19,95.24,95.14,95.19,21120.0,71.9849,72.0227,71.9471,71.9849,21120.0
2015-12-02 13:25:00,95.2,95.2,95.13,95.15,22051.0,71.9925,71.9925,71.9395,71.9547,22051.0
2015-12-02 13:30:00,95.15,95.18,95.06,95.08,25762.0,71.9547,71.9773,71.8866,71.9017,25762.0
2015-12-02 13:35:00,95.07,95.18,95.07,95.18,25617.0,71.8942,71.9773,71.8942,71.9773,25617.0
2015-12-02 13:40:00,95.17,95.17,95.13,95.13,18240.0,71.9698,71.9698,71.9395,71.9395,18240.0
2015-12-02 13:45:00,95.14,95.14,95.04,95.06,28750.0,71.9471,71.9471,71.8715,71.8866,28750.0
2015-12-02 13:50:00,95.07,95.12,95.01,95.03,35589.0,71.8942,71.932,71.8488,71.8639,35589.0
2015-12-02 13:55:00,95.04,95.11,95.04,95.08,26090.0,71.8715,71.9244,71.8715,71.9017,26090.0
2015-12-02 14:00:00,95.08,95.09,94.9,94.94,42496.0,71.9017,71.9093,71.7656,71.7959,42496.0
2015-12-02 14:05:00,94.94,94.98,94.87,94.93,41927.0,71.7959,71.8261,71.7429,71.7883,41927.0
2015-12-02 14:10:00,94.93,94.93,94.8,94.85,25630.0,71.7883,71.7883,71.69,71.7278,25630.0
2015-12-02 14:15:00,94.83,94.85,94.75,94.77,33259.0,71.7127,71.7278,71.6522,71.6673,33259.0
2015-12-02 14:20:00,94.78,94.85,94.75,94.78,34031.0,71.6749,71.7278,71.6522,71.6749,34031.0
2015-12-02 14:25:00,94.78,94.82,94.7,94.74,69770.0,71.6749,71.7051,71.6144,71.6446,69770.0
2015-12-02 14:30:00,94.73,94.74,94.61,94.71,59391.0,71.637,71.6446,71.5463,71.6219,59391.0
2015-12-02 14:35:00,94.7,94.71,94.61,94.64,39288.0,71.6144,71.6219,71.5463,71.569,39288.0
2015-12-02 14:40:00,94.63,94.65,94.53,94.57,47234.0,71.5614,71.5765,71.4858,71.5161,47234.0
2015-12-02 14:45:00,94.57,94.57,94.4,94.48,83170.0,71.5161,71.5161,71.3875,71.448,83170.0
2015-12-02 14:50:00,94.47,94.53,94.42,94.52,49122.0,71.4404,71.4858,71.4026,71.4782,49122.0
2015-12-02 14:55:00,94.52,94.54,94.4,94.48,79400.0,71.4782,71.4934,71.3875,71.448,79400.0
2015-12-02 15:00:00,94.48,94.59,94.42,94.53,56925.0,71.448,71.5312,71.4026,71.4858,56925.0
2015-12-02 15:05:00,94.53,94.65,94.51,94.64,53413.0,71.4858,71.5765,71.4707,71.569,53413.0
2015-12-02 15:10:00,94.63,94.68,94.56,94.62,70087.0,71.5614,71.5992,71.5085,71.5539,70087.0
2015-12-02 15:15:00,94.63,94.74,94.55,94.69,67227.0,71.5614,71.6446,71.5009,71.6068,67227.0
2015-12-02 15:20:00,94.69,94.7,94.64,94.7,54715.0,71.6068,71.6144,71.569,71.6144,54715.0
2015-12-02 15:25:00,94.7,94.8,94.64,94.65,68984.0,71.6144,71.69,71.569,71.5765,68984.0
2015-12-02 15:30:00,94.66,94.73,94.57,94.66,66406.0,71.5841,71.637,71.5161,71.5841,66406.0
2015-12-02 15:35:00,94.65,94.65,94.51,94.58,71930.0,71.5765,71.5765,71.4707,71.5236,71930.0
2015-12-02 15:40:00,94.58,94.71,94.55,94.64,90637.0,71.5236,71.6219,71.5009,71.569,90637.0
2015-12-02 15:45:00,94.62,94.66,94.48,94.52,93183.0,71.5539,71.5841,71.448,71.4782,93183.0
2015-12-02 15:50:00,94.5,94.6,94.46,94.58,97203.0,71.4631,71.5387,71.4329,71.5236,97203.0
2015-12-02 15:55:00,94.58,94.63,94.45,94.52,294028.0,71.5236,71.5614,71.4253,71.4782,294028.0
2015-12-03 09:30:00,94.62,94.99,94.62,94.81,147528.0,71.5539,71.8337,71.5539,71.6975,147528.0
2015-12-03 09:35:00,94.84,95.19,94.84,95.0,96588.0,71.7202,71.9849,71.7202,71.8412,96588.0
2015-12-03 09:40:00,95.0,95.07,94.91,95.0,75713.0,71.8412,71.8942,71.7732,71.8412,75713.0
2015-12-03 09:45:00,95.0,95.03,94.66,94.68,56006.0,71.8412,71.8639,71.5841,71.5992,56006.0
2015-12-03 09:50:00,94.69,94.86,94.65,94.78,75627.0,71.6068,71.7354,71.5765,71.6749,75627.0
2015-12-03 09:55:00,94.78,94.96,94.61,94.79,75985.0,71.6749,71.811,71.5463,71.6824,75985.0
2015-12-03 10:00:00,94.8,94.88,94.59,94.66,68145.0,71.69,71.7505,71.5312,71.5841,68145.0
2015-12-03 10:05:00,94.65,94.75,94.57,94.57,52534.0,71.5765,71.6522,71.5161,71.5161,52534.0
2015-12-03 10:10:00,94.58,94.72,94.53,94.69,73031.0,71.5236,71.6295,71.4858,71.6068,73031.0
2015-12-03 10:15:00,94.7,94.8,94.66,94.71,38283.0,71.6144,71.69,71.5841,71.6219,38283.0
2015-12-03 10:20:00,94.71,94.76,94.51,94.73,66607.0,71.6219,71.6597,71.4707,71.637,66607.0
2015-12-03 10:25:00,94.73,94.87,94.71,94.72,42665.0,71.637,71.7429,71.6219,71.6295,42665.0
2015-12-03 10:30:00,94.72,94.93,94.69,94.93,52314.0,71.6295,71.7883,71.6068,71.7883,52314.0
2015-12-03 10:35:00,94.9,94.92,94.74,94.74,49524.0,71.7656,71.7807,71.6446,71.6446,49524.0
2015-12-03 10:40:00,94.73,94.9,94.72,94.85,38853.0,71.637,71.7656,71.6295,71.7278,38853.0
2015-12-03 10:45:00,94.85,94.95,94.8,94.91,33774.0,71.7278,71.8034,71.69,71.7732,33774.0
2015-12-03 10:50:00,94.9,94.94,94.83,94.84,35920.0,71.7656,71.7959,71.7127,71.7202,35920.0
2015-12-03 10:55:00,94.86,94.94,94.84,94.9,44891.0,71.7354,71.7959,71.7202,71.7656,44891.0
2015-12-03 11:00:00,94.91,94.93,94.83,94.88,44446.0,71.7732,71.7883,71.7127,71.7505,44446.0
2015-12-03 11:05:00,94.88,95.0,94.83,94.97,45957.0,71.7505,71.8412,71.7127,71.8185,45957.0
2015-12-03 11:10:00,94.98,95.07,94.95,95.03,52460.0,71.8261,71.8942,71.8034,71.8639,52460.0
2015-12-03 11:15:00,95.05,95.07,94.99,95.01,49256.0,71.879,71.8942,71.8337,71.8488,49256.0
2015-12-03 11:20:00,95.01,95.03,94.95,94.96,63449.0,71.8488,71.8639,71.8034,71.811,63449.0
2015-12-03 11:25:00,94.98,95.0,94.86,94.97,31879.0,71.8261,71.8412,71.7354,71.8185,31879.0
2015-12-03 11:30:00,94.97,94.98,94.79,94.8,59811.0,71.8185,71.8261,71.6824,71.69,59811.0
2015-12-03 11:35:00,94.8,94.85,94.75,94.77,29605.0,71.69,71.7278,71.6522,71.6673,29605.0
2015-12-03 11:40:00,94.77,94.81,94.74,94.78,28032.0,71.6673,71.6975,71.6446,71.6749,28032.0
2015-12-03 11:45:00,94.79,94.81,94.74,94.76,56188.0,71.6824,71.6975,71.6446,71.6597,56188.0
2015-12-03 11:50:00,94.75,94.77,94.62,94.66,26059.0,71.6522,71.6673,71.5539,71.5841,26059.0
2015-12-03 11:55:00,94.66,94.78,94.64,94.78,22942.0,71.5841,71.6749,71.569,71.6749,22942.0
2015-12-03 12:00:00,94.78,94.81,94.67,94.72,26751.0,71.6749,71.6975,71.5917,71.6295,26751.0
2015-12-03 12:05:00,94.71,94.79,94.64,94.65,37277.0,71.6219,71.6824,71.569,71.5765,37277.0
2015-12-03 12:10:00,94.65,94.68,94.49,94.61,34691.0,71.5765,71.5992,71.4556,71.5463,34691.0
2015-12-03 12:15:00,94.62,94.69,94.57,94.67,33704.0,71.5539,71.6068,71.5161,71.5917,33704.0
2015-12-03 12:20:00,94.67,94.67,94.49,94.5,39301.0,71.5917,71.5917,71.4556,71.4631,39301.0
2015-12-03 12:25:00,94.49,94.52,94.2,94.3,33149.0,71.4556,71.4782,71.2362,71.3119,33149.0
2015-12-03 12:30:00,94.32,94.32,94.13,94.21,22391.0,71.327,71.327,71.1833,71.2438,22391.0
2015-12-03 12:35:00,94.2,94.4,94.18,94.34,23993.0,71.2362,71.3875,71.2211,71.3421,23993.0
2015-12-03 12:40:00,94.35,94.37,94.29,94.34,52319.0,71.3497,71.3648,71.3043,71.3421,52319.0
2015-12-03 12:45:00,94.36,94.4,94.2,94.2,49502.0,71.3572,71.3875,71.2362,71.2362,49502.0
2015-12-03 12:50:00,94.2,94.24,94.09,94.24,22686.0,71.2362,71.2665,71.1531,71.2665,22686.0
2015-12-03 12:55:00,94.25,94.25,94.04,94.08,29114.0,71.2741,71.2741,71.1153,71.1455,29114.0
2015-12-03 13:00:00,94.08,94.11,94.02,94.06,23165.0,71.1455,71.1682,71.1001,71.1304,23165.0
2015-12-03 13:05:00,94.05,94.07,93.79,93.88,85559.0,71.1228,71.1379,70.9262,70.9943,85559.0
2015-12-03 13:10:00,93.88,94.09,93.88,94.02,44631.0,70.9943,71.1531,70.9943,71.1001,44631.0
2015-12-03 13:15:00,94.01,94.16,94.01,94.15,45808.0,71.0926,71.206,71.0926,71.1984,45808.0
2015-12-03 13:20:00,94.16,94.17,94.06,94.15,17071.0,71.206,71.2136,71.1304,71.1984,17071.0
2015-12-03 13:25:00,94.16,94.28,94.14,94.18,18504.0,71.206,71.2967,71.1909,71.2211,18504.0
2015-12-03 13:30:00,94.17,94.19,94.04,94.1,21882.0,71.2136,71.2287,71.1153,71.1606,21882.0
2015-12-03 13:35:00,94.1,94.13,93.94,93.95,31685.0,71.1606,71.1833,71.0396,71.0472,31685.0
2015-12-03 13:40:00,93.95,94.05,93.94,94.03,31226.0,71.0472,71.1228,71.0396,71.1077,31226.0
2015-12-03 13:45:00,94.06,94.08,93.86,93.91,32539.0,71.1304,71.1455,70.9791,71.0169,32539.0
2015-12-03 13:50:00,93.92,93.94,93.8,93.83,38072.0,71.0245,71.0396,70.9338,70.9564,38072.0
2015-12-03 13:55:00,93.84,93.87,93.8,93.8,40091.0,70.964,70.9867,70.9338,70.9338,40091.0
2015-12-03 14:00:00,93.81,93.81,93.62,93.62,54862.0,70.9413,70.9413,70.7976,70.7976,54862.0
2015-12-03 14:05:00,93.64,93.67,93.53,93.58,49006.0,70.8128,70.8355,70.7296,70.7674,49006.0
2015-12-03 14:10:00,93.59,93.68,93.56,93.66,38336.0,70.775,70.843,70.7523,70.8279,38336.0
2015-12-03 14:15:00,93.65,93.66,93.57,93.57,43395.0,70.8203,70.8279,70.7598,70.7598,43395.0
2015-12-03 14:20:00,93.59,93.64,93.29,93.38,83525.0,70.775,70.8128,70.5481,70.6161,83525.0
2015-12-03 14:25:00,93.38,93.45,93.25,93.31,44936.0,70.6161,70.6691,70.5178,70.5632,44936.0
2015-12-03 14:30:00,93.31,93.33,93.15,93.24,35610.0,70.5632,70.5783,70.4422,70.5103,35610.0
2015-12-03 14:35:00,93.25,93.38,93.21,93.36,43613.0,70.5178,70.6161,70.4876,70.601,43613.0
2015-12-03 14:40:00,93.35,93.37,93.04,93.14,65960.0,70.5935,70.6086,70.359,70.4347,65960.0
2015-12-03 14:45:00,93.14,93.18,93.02,93.18,56019.0,70.4347,70.4649,70.3439,70.4649,56019.0
2015-12-03 14:50:00,93.18,93.26,93.16,93.21,41117.0,70.4649,70.5254,70.4498,70.4876,41117.0
2015-12-03 14:55:00,93.21,93.36,93.15,93.33,55477.0,70.4876,70.601,70.4422,70.5783,55477.0
2015-12-03 15:00:00,93.33,93.34,93.24,93.31,66730.0,70.5783,70.5859,70.5103,70.5632,66730.0
2015-12-03 15:05:00,93.3,93.34,93.17,93.21,56552.0,70.5556,70.5859,70.4573,70.4876,56552.0
2015-12-03 15:10:00,93.2,93.3,93.14,93.19,53171.0,70.48,70.5556,70.4347,70.4725,53171.0
2015-12-03 15:15:00,93.17,93.2,93.04,93.05,45660.0,70.4573,70.48,70.359,70.3666,45660.0
2015-12-03 15:20:00,93.05,93.13,92.95,93.12,94526.0,70.3666,70.4271,70.291,70.4195,94526.0
2015-12-03 15:25:00,93.12,93.12,92.9,92.93,131296.0,70.4195,70.4195,70.2532,70.2758,131296.0
2015-12-03 15:30:00,92.93,92.96,92.71,92.82,129700.0,70.2758,70.2985,70.1095,70.1927,129700.0
2015-12-03 15:35:00,92.82,93.04,92.75,92.96,128318.0,70.1927,70.359,70.1397,70.2985,128318.0
2015-12-03 15:40:00,92.96,92.96,92.78,92.78,182979.0,70.2985,70.2985,70.1624,70.1624,182979.0
2015-12-03 15:45:00,92.76,92.88,92.73,92.84,196478.0,70.1473,70.238,70.1246,70.2078,196478.0
2015-12-03 15:50:00,92.84,92.98,92.75,92.9,208236.0,70.2078,70.3137,70.1397,70.2532,208236.0
2015-12-03 15:55:00,92.9,92.91,92.64,92.87,504174.0,70.2532,70.2607,70.0565,70.2305,504174.0
2015-12-04 09:30:00,93.26,93.54,93.19,93.49,82807.0,70.5254,70.7371,70.4725,70.6993,82807.0
2015-12-04 09:35:00,93.49,93.53,93.21,93.31,35174.0,70.6993,70.7296,70.4876,70.5632,35174.0
2015-12-04 09:40:00,93.3,93.84,93.3,93.75,55999.0,70.5556,70.964,70.5556,70.8959,55999.0
2015-12-04 09:45:00,93.73,94.24,93.73,94.04,77680.0,70.8808,71.2665,70.8808,71.1153,77680.0
2015-12-04 09:50:00,94.08,94.09,93.91,93.98,56278.0,71.1455,71.1531,71.0169,71.0699,56278.0
2015-12-04 09:55:00,93.98,94.01,93.78,93.8,33468.0,71.0699,71.0926,70.9186,70.9338,33468.0
2015-12-04 10:00:00,93.81,93.97,93.75,93.88,60847.0,70.9413,71.0623,70.8959,70.9943,60847.0
2015-12-04 10:05:00,93.88,93.94,93.79,93.9,51938.0,70.9943,71.0396,70.9262,71.0094,51938.0
2015-12-04 10:10:00,93.9,94.03,93.89,93.98,54906.0,71.0094,71.1077,71.0018,71.0699,54906.0
2015-12-04 10:15:00,93.96,94.02,93.83,93.97,51368.0,71.0548,71.1001,70.9564,71.0623,51368.0
2015-12-04 10:20:00,93.98,93.98,93.8,93.89,62714.0,71.0699,71.0699,70.9338,71.0018,62714.0
2015-12-04 10:25:00,93.88,94.05,93.87,93.98,59407.0,70.9943,71.1228,70.9867,71.0699,59407.0
2015-12-04 10:30:00,93.99,94.02,93.94,93.99,51512.0,71.0774,71.1001,71.0396,71.0774,51512.0
2015-12-04 10:35:00,93.99,94.3,93.99,94.18,62332.0,71.0774,71.3119,71.0774,71.2211,62332.0
2015-12-04 10:40:00,94.19,94.25,94.12,94.19,36629.0,71.2287,71.2741,71.1758,71.2287,36629.0
2015-12-04 10:45:00,94.18,94.27,94.05,94.22,41039.0,71.2211,71.2892,71.1228,71.2514,41039.0
2015-12-04 10:50:00,94.23,94.3,94.13,94.13,41969.0,71.2589,71.3119,71.1833,71.1833,41969.0
2015-12-04 10:55:00,94.12,94.4,94.11,94.29,80241.0,71.1758,71.3875,71.1682,71.3043,80241.0
2015-12-04 11:00:00,94.3,94.44,94.29,94.33,58400.0,71.3119,71.4177,71.3043,71.3346,58400.0
2015-12-04 11:05:00,94.34,94.35,94.16,94.27,56079.0,71.3421,71.3497,71.206,71.2892,56079.0
2015-12-04 11:10:00,94.27,94.27,94.14,94.16,54176.0,71.2892,71.2892,71.1909,71.206,54176.0
2015-12-04 11:15:00,94.16,94.31,94.15,94.3,37025.0,71.206,71.3194,71.1984,71.3119,37025.0
2015-12-04 11:20:00,94.3,94.45,94.23,94.39,50594.0,71.3119,71.4253,71.2589,71.3799,50594.0
2015-12-04 11:25:00,94.39,94.39,94.11,94.15,33121.0,71.3799,71.3799,71.1682,71.1984,33121.0
2015-12-04 11:30:00,94.15,94.23,94.14,94.23,24795.0,71.1984,71.2589,71.1909,71.2589,24795.0
2015-12-04 11:35:00,94.22,94.22,94.13,94.2,27229.0,71.2514,71.2514,71.1833,71.2362,27229.0
2015-12-04 11:40:00,94.18,94.21,94.11,94.15,27182.0,71.2211,71.2438,71.1682,71.1984,27182.0
2015-12-04 11:45:00,94.16,94.17,94.0,94.03,31267.0,71.206,71.2136,71.085,71.1077,31267.0
2015-12-04 11:50:00,94.03,94.2,94.03,94.06,36791.0,71.1077,71.2362,71.1077,71.1304,36791.0
2015-12-04 11:55:00,94.05,94.13,94.0,94.1,26661.0,71.1228,71.1833,71.085,71.1606,26661.0
2015-12-04 12:00:00,94.1,94.12,93.98,93.99,27046.0,71.1606,71.1758,71.0699,71.0774,27046.0
2015-12-04 12:05:00,93.98,94.14,93.98,94.13,56710.0,71.0699,71.1909,71.0699,71.1833,56710.0
2015-12-04 12:10:00,94.13,94.17,94.05,94.12,24885.0,71.1833,71.2136,71.1228,71.1758,24885.0
2015-12-04 12:15:00,94.12,94.16,94.08,94.11,33815.0,71.1758,71.206,71.1455,71.1682,33815.0
2015-12-04 12:20:00,94.1,94.23,94.1,94.16,69444.0,71.1606,71.2589,71.1606,71.206,69444.0
2015-12-04 12:25:00,94.18,94.3,94.11,94.19,34789.0,71.2211,71.3119,71.1682,71.2287,34789.0
2015-12-04 12:30:00,94.19,94.41,94.17,94.39,28932.0,71.2287,71.3951,71.2136,71.3799,28932.0
2015-12-04 12:35:00,94.39,94.56,94.39,94.44,81531.0,71.3799,71.5085,71.3799,71.4177,81531.0
2015-12-04 12:40:00,94.44,94.71,94.42,94.71,61388.0,71.4177,71.6219,71.4026,71.6219,61388.0
2015-12-04 12:45:00,94.71,94.74,94.57,94.73,43860.0,71.6219,71.6446,71.5161,71.637,43860.0
2015-12-04 12:50:00,94.73,94.91,94.73,94.77,45116.0,71.637,71.7732,71.637,71.6673,45116.0
2015-12-04 12:55:00,94.77,94.97,94.75,94.95,57966.0,71.6673,71.8185,71.6522,71.8034,57966.0
2015-12-04 13:00:00,94.96,95.07,94.93,95.02,35390.0,71.811,71.8942,71.7883,71.8564,35390.0
2015-12-04 13:05:00,95.01,95.2,95.01,95.2,42824.0,71.8488,71.9925,71.8488,71.9925,42824.0
2015-12-04 13:10:00,95.2,95.26,95.03,95.16,44210.0,71.9925,72.0378,71.8639,71.9622,44210.0
2015-12-04 13:15:00,95.15,95.24,95.11,95.16,29215.0,71.9547,72.0227,71.9244,71.9622,29215.0
2015-12-04 13:20:00,95.15,95.21,95.09,95.1,28828.0,71.9547,72.0,71.9093,71.9168,28828.0
2015-12-04 13:25:00,95.12,95.19,95.1,95.17,22994.0,71.932,71.9849,71.9168,71.9698,22994.0
2015-12-04 13:30:00,95.18,95.21,95.06,95.07,34658.0,71.9773,72.0,71.8866,71.8942,34658.0
2015-12-04 13:35:00,95.06,95.19,95.04,95.16,31682.0,71.8866,71.9849,71.8715,71.9622,31682.0
2015-12-04 13:40:00,95.14,95.16,95.03,95.14,34085.0,71.9471,71.9622,71.8639,71.9471,34085.0
2015-12-04 13:45:00,95.12,95.13,94.99,95.03,32510.0,71.932,71.9395,71.8337,71.8639,32510.0
2015-12-04 13:50:00,95.04,95.12,95.01,95.08,34945.0,71.8715,71.932,71.8488,71.9017,34945.0
2015-12-04 13:55:00,95.09,95.19,95.05,95.19,39800.0,71.9093,71.9849,71.879,71.9849,39800.0
2015-12-04 14:00:00,95.2,95.22,95.07,95.18,29030.0,71.9925,72.0076,71.8942,71.9773,29030.0
2015-12-04 14:05:00,95.18,95.22,95.13,95.17,32370.0,71.9773,72.0076,71.9395,71.9698,32370.0
2015-12-04 14:10:00,95.17,95.22,95.13,95.14,26925.0,71.9698,72.0076,71.9395,71.9471,26925.0
2015-12-04 14:15:00,95.15,95.16,95.09,95.1,37285.0,71.9547,71.9622,71.9093,71.9168,37285.0
2015-12-04 14:20:00,95.1,95.14,95.07,95.07,31823.0,71.9168,71.9471,71.8942,71.8942,31823.0
2015-12-04 14:25:00,95.06,95.22,95.02,95.19,54188.0,71.8866,72.0076,71.8564,71.9849,54188.0
2015-12-04 14:30:00,95.2,95.22,95.12,95.15,35534.0,71.9925,72.0076,71.932,71.9547,35534.0
2015-12-04 14:35:00,95.14,95.25,95.14,95.24,35133.0,71.9471,72.0303,71.9471,72.0227,35133.0
2015-12-04 14:40:00,95.24,95.42,95.23,95.34,82472.0,72.0227,72.1588,72.0152,72.0983,82472.0
2015-12-04 14:45:00,95.34,95.47,95.29,95.44,107192.0,72.0983,72.1967,72.0605,72.174,107192.0
2015-12-04 14:50:00,95.44,95.48,95.39,95.45,70501.0,72.174,72.2042,72.1362,72.1815,70501.0
2015-12-04 14:55:00,95.46,95.54,95.43,95.51,58632.0,72.1891,72.2496,72.1664,72.2269,58632.0
2015-12-04 15:00:00,95.5,95.55,95.43,95.48,47595.0,72.2193,72.2572,72.1664,72.2042,47595.0
2015-12-04 15:05:00,95.47,95.62,95.45,95.61,42263.0,72.1967,72.3101,72.1815,72.3025,42263.0
2015-12-04 15:10:00,95.6,95.66,95.53,95.62,45091.0,72.295,72.3403,72.242,72.3101,45091.0
2015-12-04 15:15:00,95.61,95.65,95.47,95.5,50069.0,72.3025,72.3328,72.1967,72.2193,50069.0
2015-12-04 15:20:00,95.49,95.5,95.39,95.4,51533.0,72.2118,72.2193,72.1362,72.1437,51533.0
2015-12-04 15:25:00,95.39,95.5,95.35,95.49,54839.0,72.1362,72.2193,72.1059,72.2118,54839.0
2015-12-04 15:30:00,95.49,95.5,95.3,95.37,58787.0,72.2118,72.2193,72.0681,72.121,58787.0
2015-12-04 15:35:00,95.37,95.43,95.35,95.36,51767.0,72.121,72.1664,72.1059,72.1135,51767.0
2015-12-04 15:40:00,95.35,95.53,95.34,95.51,71332.0,72.1059,72.242,72.0983,72.2269,71332.0
2015-12-04 15:45:00,95.5,95.53,95.4,95.46,72463.0,72.2193,72.242,72.1437,72.1891,72463.0
2015-12-04 15:50:00,95.46,95.53,95.44,95.47,93917.0,72.1891,72.242,72.174,72.1967,93917.0
2015-12-04 15:55:00,95.47,95.53,95.3,95.4,400685.0,72.1967,72.242,72.0681,72.1437,400685.0
2015-12-07 09:30:00,95.8,96.2,95.73,96.14,239518.0,72.4462,72.7487,72.3933,72.7033,239518.0
2015-12-07 09:35:00,96.16,96.16,95.58,96.13,80290.0,72.7184,72.7184,72.2798,72.6958,80290.0
2015-12-07 09:40:00,96.13,96.44,95.96,96.17,155602.0,72.6958,72.9302,72.5672,72.726,155602.0
2015-12-07 09:45:00,96.14,96.27,95.79,95.79,64709.0,72.7033,72.8016,72.4386,72.4386,64709.0
2015-12-07 09:50:00,95.78,95.8,95.49,95.72,78111.0,72.4311,72.4462,72.2118,72.3857,78111.0
2015-12-07 09:55:00,95.69,96.06,95.65,95.9,75945.0,72.363,72.6428,72.3328,72.5218,75945.0
2015-12-07 10:00:00,95.89,96.02,95.59,95.69,84355.0,72.5143,72.6126,72.2874,72.363,84355.0
2015-12-07 10:05:00,95.69,95.74,95.56,95.74,88888.0,72.363,72.4008,72.2647,72.4008,88888.0
2015-12-07 10:10:00,95.73,95.97,95.71,95.91,69159.0,72.3933,72.5748,72.3781,72.5294,69159.0
2015-12-07 10:15:00,95.9,96.21,95.87,96.19,113215.0,72.5218,72.7563,72.4991,72.7411,113215.0
2015-12-07 10:20:00,96.19,96.22,96.08,96.15,75068.0,72.7411,72.7638,72.6579,72.7109,75068.0
2015-12-07 10:25:00,96.12,96.31,96.1,96.3,93439.0,72.6882,72.8319,72.6731,72.8243,93439.0
2015-12-07 10:30:00,96.29,96.4,96.05,96.1,102144.0,72.8168,72.8999,72.6353,72.6731,102144.0
2015-12-07 10:35:00,96.09,96.17,96.01,96.16,54686.0,72.6655,72.726,72.605,72.7184,54686.0
2015-12-07 10:40:00,96.14,96.14,96.05,96.08,53028.0,72.7033,72.7033,72.6353,72.6579,53028.0
2015-12-07 10:45:00,96.08,96.12,95.97,96.11,69075.0,72.6579,72.6882,72.5748,72.6806,69075.0
2015-12-07 10:50:00,96.11,96.11,95.82,95.94,91942.0,72.6806,72.6806,72.4613,72.5521,91942.0
2015-12-07 10:55:00,95.91,95.93,95.74,95.85,32445.0,72.5294,72.5445,72.4008,72.484,32445.0
2015-12-07 11:00:00,95.83,95.86,95.72,95.73,46845.0,72.4689,72.4916,72.3857,72.3933,46845.0
2015-12-07 11:05:00,95.73,95.95,95.72,95.88,35099.0,72.3933,72.5596,72.3857,72.5067,35099.0
2015-12-07 11:10:00,95.86,95.87,95.74,95.81,34806.0,72.4916,72.4991,72.4008,72.4538,34806.0
2015-12-07 11:15:00,95.82,95.83,95.65,95.78,40800.0,72.4613,72.4689,72.3328,72.4311,40800.0
2015-12-07 11:20:00,95.79,95.85,95.66,95.7,44779.0,72.4386,72.484,72.3403,72.3706,44779.0
2015-12-07 11:25:00,95.68,95.73,95.63,95.7,46393.0,72.3555,72.3933,72.3176,72.3706,46393.0
2015-12-07 11:30:00,95.69,95.93,95.65,95.84,50346.0,72.363,72.5445,72.3328,72.4765,50346.0
2015-12-07 11:35:00,95.85,95.94,95.84,95.88,47251.0,72.484,72.5521,72.4765,72.5067,47251.0
2015-12-07 11:40:00,95.86,95.95,95.83,95.89,30838.0,72.4916,72.5596,72.4689,72.5143,30838.0
2015-12-07 11:45:00,95.88,95.98,95.84,95.94,35762.0,72.5067,72.5823,72.4765,72.5521,35762.0
2015-12-07 11:50:00,95.95,96.25,95.94,96.25,55529.0,72.5596,72.7865,72.5521,72.7865,55529.0
2015-12-07 11:55:00,96.25,96.33,96.18,96.21,31086.0,72.7865,72.847,72.7336,72.7563,31086.0
2015-12-07 12:00:00,96.21,96.21,96.07,96.11,55741.0,72.7563,72.7563,72.6504,72.6806,55741.0
2015-12-07 12:05:00,96.12,96.13,95.92,95.92,33017.0,72.6882,72.6958,72.537,72.537,33017.0
2015-12-07 12:10:00,95.93,96.05,95.93,96.02,32742.0,72.5445,72.6353,72.5445,72.6126,32742.0
2015-12-07 12:15:00,96.04,96.13,96.0,96.0,29317.0,72.6277,72.6958,72.5975,72.5975,29317.0
2015-12-07 12:20:00,96.01,96.07,95.97,96.0,24702.0,72.605,72.6504,72.5748,72.5975,24702.0
2015-12-07 12:25:00,96.0,96.07,95.95,96.05,31473.0,72.5975,72.6504,72.5596,72.6353,31473.0
2015-12-07 12:30:00,96.05,96.11,96.0,96.03,45540.0,72.6353,72.6806,72.5975,72.6201,45540.0
2015-12-07 12:35:00,96.02,96.08,96.0,96.04,27762.0,72.6126,72.6579,72.5975,72.6277,27762.0
2015-12-07 12:40:00,96.04,96.05,95.94,95.95,29148.0,72.6277,72.6353,72.5521,72.5596,29148.0
2015-12-07 12:45:00,95.95,96.11,95.93,96.09,31067.0,72.5596,72.6806,72.5445,72.6655,31067.0
2015-12-07 12:50:00,96.09,96.24,95.98,96.0,70851.0,72.6655,72.7789,72.5823,72.5975,70851.0
2015-12-07 12:55:00,95.99,96.03,95.95,95.98,41509.0,72.5899,72.6201,72.5596,72.5823,41509.0
2015-12-07 13:00:00,95.98,96.03,95.91,95.93,39933.0,72.5823,72.6201,72.5294,72.5445,39933.0
2015-12-07 13:05:00,95.92,96.14,95.86,96.06,42452.0,72.537,72.7033,72.4916,72.6428,42452.0
2015-12-07 13:10:00,96.07,96.1,95.82,95.84,43620.0,72.6504,72.6731,72.4613,72.4765,43620.0
2015-12-07 13:15:00,95.86,96.06,95.86,96.03,25077.0,72.4916,72.6428,72.4916,72.6201,25077.0
2015-12-07 13:20:00,96.03,96.06,95.97,96.03,34318.0,72.6201,72.6428,72.5748,72.6201,34318.0
2015-12-07 13:25:00,96.02,96.12,95.94,96.04,51593.0,72.6126,72.6882,72.5521,72.6277,51593.0
2015-12-07 13:30:00,96.03,96.03,95.92,95.97,45511.0,72.6201,72.6201,72.537,72.5748,45511.0
2015-12-07 13:35:00,95.97,96.06,95.96,95.99,24405.0,72.5748,72.6428,72.5672,72.5899,24405.0
2015-12-07 13:40:00,95.98,95.98,95.79,95.83,32266.0,72.5823,72.5823,72.4386,72.4689,32266.0
2015-12-07 13:45:00,95.82,95.88,95.78,95.84,33109.0,72.4613,72.5067,72.4311,72.4765,33109.0
2015-12-07 13:50:00,95.85,95.92,95.83,95.86,27899.0,72.484,72.537,72.4689,72.4916,27899.0
2015-12-07 13:55:00,95.86,96.01,95.81,96.01,41107.0,72.4916,72.605,72.4538,72.605,41107.0
2015-12-07 14:00:00,96.0,96.04,95.84,96.04,44886.0,72.5975,72.6277,72.4765,72.6277,44886.0
2015-12-07 14:05:00,96.03,96.18,96.03,96.17,33839.0,72.6201,72.7336,72.6201,72.726,33839.0
2015-12-07 14:10:00,96.15,96.23,96.13,96.2,37192.0,72.7109,72.7714,72.6958,72.7487,37192.0
2015-12-07 14:15:00,96.19,96.25,96.15,96.22,42823.0,72.7411,72.7865,72.7109,72.7638,42823.0
2015-12-07 14:20:00,96.22,96.29,96.17,96.21,32825.0,72.7638,72.8168,72.726,72.7563,32825.0
2015-12-07 14:25:00,96.2,96.36,96.17,96.3,40335.0,72.7487,72.8697,72.726,72.8243,40335.0
2015-12-07 14:30:00,96.3,96.39,96.1,96.12,47312.0,72.8243,72.8924,72.6731,72.6882,47312.0
2015-12-07 14:35:00,96.12,96.27,96.12,96.25,20786.0,72.6882,72.8016,72.6882,72.7865,20786.0
2015-12-07 14:40:00,96.24,96.28,96.11,96.14,58221.0,72.7789,72.8092,72.6806,72.7033,58221.0
2015-12-07 14:45:00,96.13,96.19,96.08,96.17,26570.0,72.6958,72.7411,72.6579,72.726,26570.0
2015-12-07 14:50:00,96.16,96.31,96.12,96.26,53799.0,72.7184,72.8319,72.6882,72.7941,53799.0
2015-12-07 14:55:00,96.28,96.28,96.17,96.17,38312.0,72.8092,72.8092,72.726,72.726,38312.0
2015-12-07 15:00:00,96.15,96.19,96.07,96.07,42723.0,72.7109,72.7411,72.6504,72.6504,42723.0
2015-12-07 15:05:00,96.06,96.2,96.06,96.19,47902.0,72.6428,72.7487,72.6428,72.7411,47902.0
2015-12-07 15:10:00,96.2,96.23,96.09,96.13,56926.0,72.7487,72.7714,72.6655,72.6958,56926.0
2015-12-07 15:15:00,96.14,96.2,96.09,96.19,48708.0,72.7033,72.7487,72.6655,72.7411,48708.0
2015-12-07 15:20:00,96.2,96.25,96.13,96.24,50263.0,72.7487,72.7865,72.6958,72.7789,50263.0
2015-12-07 15:25:00,96.25,96.33,96.25,96.33,42320.0,72.7865,72.847,72.7865,72.847,42320.0
2015-12-07 15:30:00,96.32,96.45,96.32,96.32,76749.0,72.8394,72.9378,72.8394,72.8394,76749.0
2015-12-07 15:35:00,96.33,96.34,96.18,96.29,79682.0,72.847,72.8546,72.7336,72.8168,79682.0
2015-12-07 15:40:00,96.29,96.35,96.28,96.34,68869.0,72.8168,72.8621,72.8092,72.8546,68869.0
2015-12-07 15:45:00,96.33,96.47,96.3,96.42,87857.0,72.847,72.9529,72.8243,72.9151,87857.0
2015-12-07 15:50:00,96.41,96.49,96.35,96.49,85230.0,72.9075,72.968,72.8621,72.968,85230.0
2015-12-07 15:55:00,96.48,96.49,96.3,96.34,207005.0,72.9604,72.968,72.8243,72.8546,207005.0
2015-12-08 09:30:00,95.86,96.4,95.7,96.1,140647.0,72.4916,72.8999,72.3706,72.6731,140647.0
2015-12-08 09:35:00,96.12,96.17,95.84,95.98,93406.0,72.6882,72.726,72.4765,72.5823,93406.0
2015-12-08 09:40:00,95.92,96.29,95.87,96.17,62046.0,72.537,72.8168,72.4991,72.726,62046.0
2015-12-08 09:45:00,96.17,96.21,96.04,96.1,117441.0,72.726,72.7563,72.6277,72.6731,117441.0
2015-12-08 09:50:00,96.05,96.05,95.64,95.81,69936.0,72.6353,72.6353,72.3252,72.4538,69936.0
2015-12-08 09:55:00,95.82,96.05,95.78,95.9,68493.0,72.4613,72.6353,72.4311,72.5218,68493.0
2015-12-08 10:00:00,95.89,96.11,95.86,96.08,109090.0,72.5143,72.6806,72.4916,72.6579,109090.0
2015-12-08 10:05:00,96.07,96.25,96.03,96.21,81451.0,72.6504,72.7865,72.6201,72.7563,81451.0
2015-12-08 10:10:00,96.2,96.3,96.11,96.21,66008.0,72.7487,72.8243,72.6806,72.7563,66008.0
2015-12-08 10:15:00,96.22,96.23,95.81,95.82,89797.0,72.7638,72.7714,72.4538,72.4613,89797.0
2015-12-08 10:20:00,95.82,95.85,95.59,95.64,55722.0,72.4613,72.484,72.2874,72.3252,55722.0
2015-12-08 10:25:00,95.64,95.74,95.5,95.54,42494.0,72.3252,72.4008,72.2193,72.2496,42494.0
2015-12-08 10:30:00,95.53,95.75,95.4,95.69,57811.0,72.242,72.4084,72.1437,72.363,57811.0
2015-12-08 10:35:00,95.7,95.76,95.55,95.55,57284.0,72.3706,72.416,72.2572,72.2572,57284.0
2015-12-08 10:40:00,95.55,95.67,95.48,95.55,69761.0,72.2572,72.3479,72.2042,72.2572,69761.0
2015-12-08 10:45:00,95.56,95.61,95.45,95.53,35900.0,72.2647,72.3025,72.1815,72.242,35900.0
2015-12-08 10:50:00,95.53,95.58,95.46,95.48,30180.0,72.242,72.2798,72.1891,72.2042,30180.0
2015-12-08 10:55:00,95.48,95.54,95.37,95.52,39688.0,72.2042,72.2496,72.121,72.2345,39688.0
2015-12-08 11:00:00,95.55,95.93,95.54,95.93,56575.0,72.2572,72.5445,72.2496,72.5445,56575.0
2015-12-08 11:05:00,95.92,95.92,95.77,95.84,33857.0,72.537,72.537,72.4235,72.4765,33857.0
2015-12-08 11:10:00,95.84,95.84,95.71,95.77,40612.0,72.4765,72.4765,72.3781,72.4235,40612.0
2015-12-08 11:15:00,95.78,95.82,95.68,95.74,29212.0,72.4311,72.4613,72.3555,72.4008,29212.0
2015-12-08 11:20:00,95.75,95.81,95.54,95.58,34491.0,72.4084,72.4538,72.2496,72.2798,34491.0
2015-12-08 11:25:00,95.56,95.6,95.44,95.48,40269.0,72.2647,72.295,72.174,72.2042,40269.0
2015-12-08 11:30:00,95.46,95.5,95.27,95.31,75347.0,72.1891,72.2193,72.0454,72.0757,75347.0
2015-12-08 11:35:00,95.31,95.31,95.12,95.15,41536.0,72.0757,72.0757,71.932,71.9547,41536.0
2015-12-08 11:40:00,95.15,95.22,95.11,95.13,55224.0,71.9547,72.0076,71.9244,71.9395,55224.0
2015-12-08 11:45:00,95.12,95.17,95.02,95.13,47290.0,71.932,71.9698,71.8564,71.9395,47290.0
2015-12-08 11:50:00,95.1,95.12,94.93,95.03,60924.0,71.9168,71.932,71.7883,71.8639,60924.0
2015-12-08 11:55:00,95.05,95.2,95.02,95.2,45448.0,71.879,71.9925,71.8564,71.9925,45448.0
2015-12-08 12:00:00,95.19,95.19,94.96,94.97,35241.0,71.9849,71.9849,71.811,71.8185,35241.0
2015-12-08 12:05:00,94.95,95.1,94.91,95.07,30794.0,71.8034,71.9168,71.7732,71.8942,30794.0
2015-12-08 12:10:00,95.05,95.08,94.97,95.0,19337.0,71.879,71.9017,71.8185,71.8412,19337.0
2015-12-08 12:15:00,94.99,95.04,94.95,95.0,21452.0,71.8337,71.8715,71.8034,71.8412,21452.0
2015-12-08 12:20:00,94.99,95.11,94.98,95.09,74009.0,71.8337,71.9244,71.8261,71.9093,74009.0
2015-12-08 12:25:00,95.07,95.21,95.05,95.17,33929.0,71.8942,72.0,71.879,71.9698,33929.0
2015-12-08 12:30:00,95.16,95.16,95.06,95.09,30990.0,71.9622,71.9622,71.8866,71.9093,30990.0
2015-12-08 12:35:00,95.08,95.17,95.07,95.11,36336.0,71.9017,71.9698,71.8942,71.9244,36336.0
2015-12-08 12:40:00,95.1,95.2,95.09,95.19,27361.0,71.9168,71.9925,71.9093,71.9849,27361.0
2015-12-08 12:45:00,95.19,95.2,95.09,95.12,22364.0,71.9849,71.9925,71.9093,71.932,22364.0
2015-12-08 12:50:00,95.13,95.26,95.12,95.23,15553.0,71.9395,72.0378,71.932,72.0152,15553.0
2015-12-08 12:55:00,95.23,95.3,95.19,95.28,15767.0,72.0152,72.0681,71.9849,72.053,15767.0
2015-12-08 13:00:00,95.28,95.37,95.16,95.3,24592.0,72.053,72.121,71.9622,72.0681,24592.0
2015-12-08 13:05:00,95.3,95.3,95.17,95.18,12956.0,72.0681,72.0681,71.9698,71.9773,12956.0
2015-12-08 13:10:00,95.18,95.24,95.12,95.21,26574.0,71.9773,72.0227,71.932,72.0,26574.0
2015-12-08 13:15:00,95.19,95.2,94.99,95.0,47269.0,71.9849,71.9925,71.8337,71.8412,47269.0
2015-12-08 13:20:00,95.03,95.11,94.97,95.01,29764.0,71.8639,71.9244,71.8185,71.8488,29764.0
2015-12-08 13:25:00,95.0,95.2,95.0,95.19,38444.0,71.8412,71.9925,71.8412,71.9849,38444.0
2015-12-08 13:30:00,95.18,95.27,95.18,95.23,27052.0,71.9773,72.0454,71.9773,72.0152,27052.0
2015-12-08 13:35:00,95.23,95.28,95.21,95.25,22557.0,72.0152,72.053,72.0,72.0303,22557.0
2015-12-08 13:40:00,95.24,95.35,95.22,95.31,27126.0,72.0227,72.1059,72.0076,72.0757,27126.0
2015-12-08 13:45:00,95.3,95.37,95.22,95.23,24647.0,72.0681,72.121,72.0076,72.0152,24647.0
2015-12-08 13:50:00,95.23,95.34,95.18,95.33,20665.0,72.0152,72.0983,71.9773,72.0908,20665.0
2015-12-08 13:55:00,95.33,95.35,95.28,95.33,23704.0,72.0908,72.1059,72.053,72.0908,23704.0
2015-12-08 14:00:00,95.33,95.45,95.29,95.45,43270.0,72.0908,72.1815,72.0605,72.1815,43270.0
2015-12-08 14:05:00,95.43,95.49,95.37,95.46,39051.0,72.1664,72.2118,72.121,72.1891,39051.0
2015-12-08 14:10:00,95.46,95.56,95.42,95.5,26926.0,72.1891,72.2647,72.1588,72.2193,26926.0
2015-12-08 14:15:00,95.51,95.56,95.48,95.48,29692.0,72.2269,72.2647,72.2042,72.2042,29692.0
2015-12-08 14:20:00,95.48,95.51,95.38,95.44,36039.0,72.2042,72.2269,72.1286,72.174,36039.0
2015-12-08 14:25:00,95.42,95.56,95.38,95.54,33332.0,72.1588,72.2647,72.1286,72.2496,33332.0
2015-12-08 14:30:00,95.54,95.6,95.5,95.53,45840.0,72.2496,72.295,72.2193,72.242,45840.0
2015-12-08 14:35:00,95.52,95.72,95.52,95.7,54952.0,72.2345,72.3857,72.2345,72.3706,54952.0
2015-12-08 14:40:00,95.7,95.7,95.56,95.68,60865.0,72.3706,72.3706,72.2647,72.3555,60865.0
2015-12-08 14:45:00,95.69,95.82,95.65,95.73,55657.0,72.363,72.4613,72.3328,72.3933,55657.0
2015-12-08 14:50:00,95.74,95.89,95.71,95.89,38816.0,72.4008,72.5143,72.3781,72.5143,38816.0
2015-12-08 14:55:00,95.89,95.9,95.67,95.68,70890.0,72.5143,72.5218,72.3479,72.3555,70890.0
2015-12-08 15:00:00,95.67,95.67,95.52,95.6,55473.0,72.3479,72.3479,72.2345,72.295,55473.0
2015-12-08 15:05:00,95.61,95.68,95.57,95.64,43021.0,72.3025,72.3555,72.2723,72.3252,43021.0
2015-12-08 15:10:00,95.65,95.71,95.55,95.57,52620.0,72.3328,72.3781,72.2572,72.2723,52620.0
2015-12-08 15:15:00,95.58,95.64,95.54,95.56,43734.0,72.2798,72.3252,72.2496,72.2647,43734.0
2015-12-08 15:20:00,95.56,95.69,95.5,95.68,48447.0,72.2647,72.363,72.2193,72.3555,48447.0
2015-12-08 15:25:00,95.69,95.69,95.53,95.6,46587.0,72.363,72.363,72.242,72.295,46587.0
2015-12-08 15:30:00,95.59,95.82,95.5,95.79,54033.0,72.2874,72.4613,72.2193,72.4386,54033.0
2015-12-08 15:35:00,95.79,95.81,95.69,95.7,50695.0,72.4386,72.4538,72.363,72.3706,50695.0
2015-12-08 15:40:00,95.7,95.76,95.59,95.76,65086.0,72.3706,72.416,72.2874,72.416,65086.0
2015-12-08 15:45:00,95.76,95.82,95.68,95.79,55597.0,72.416,72.4613,72.3555,72.4386,55597.0
2015-12-08 15:50:00,95.78,95.91,95.76,95.87,76044.0,72.4311,72.5294,72.416,72.4991,76044.0
2015-12-08 15:55:00,95.87,95.87,95.63,95.67,94841.0,72.4991,72.4991,72.3176,72.3479,94841.0
2015-12-09 09:30:00,94.98,95.02,94.46,94.54,141709.0,71.8261,71.8564,71.4329,71.4934,141709.0
2015-12-09 09:35:00,94.5,94.89,94.11,94.85,82459.0,71.4631,71.758,71.1682,71.7278,82459.0
2015-12-09 09:40:00,94.88,95.34,94.87,95.14,99260.0,71.7505,72.0983,71.7429,71.9471,99260.0
2015-12-09 09:45:00,95.12,95.53,95.06,95.5,156298.0,71.932,72.242,71.8866,72.2193,156298.0
2015-12-09 09:50:00,95.54,95.59,95.34,95.45,78471.0,72.2496,72.2874,72.0983,72.1815,78471.0
2015-12-09 09:55:00,95.47,95.54,95.35,95.51,207452.0,72.1967,72.2496,72.1059,72.2269,207452.0
2015-12-09 10:00:00,95.48,95.48,95.11,95.11,119420.0,72.2042,72.2042,71.9244,71.9244,119420.0
2015-12-09 10:05:00,95.15,95.29,95.12,95.27,51308.0,71.9547,72.0605,71.932,72.0454,51308.0
2015-12-09 10:10:00,95.3,95.65,95.29,95.58,77483.0,72.0681,72.3328,72.0605,72.2798,77483.0
2015-12-09 10:15:00,95.62,95.75,95.6,95.72,38525.0,72.3101,72.4084,72.295,72.3857,38525.0
2015-12-09 10:20:00,95.7,95.92,95.7,95.75,47611.0,72.3706,72.537,72.3706,72.4084,47611.0
2015-12-09 10:25:00,95.73,95.99,95.71,95.95,67765.0,72.3933,72.5899,72.3781,72.5596,67765.0
2015-12-09 10:30:00,95.97,96.4,95.95,96.37,66008.0,72.5748,72.8999,72.5596,72.8773,66008.0
2015-12-09 10:35:00,96.4,96.45,96.13,96.18,30368.0,72.8999,72.9378,72.6958,72.7336,30368.0
2015-12-09 10:40:00,96.19,96.19,96.07,96.09,35497.0,72.7411,72.7411,72.6504,72.6655,35497.0
2015-12-09 10:45:00,96.09,96.15,95.86,95.9,34247.0,72.6655,72.7109,72.4916,72.5218,34247.0
2015-12-09 10:50:00,95.91,96.02,95.91,95.96,37382.0,72.5294,72.6126,72.5294,72.5672,37382.0
2015-12-09 10:55:00,95.96,96.1,95.95,96.09,23254.0,72.5672,72.6731,72.5596,72.6655,23254.0
2015-12-09 11:00:00,96.1,96.14,96.01,96.13,36381.0,72.6731,72.7033,72.605,72.6958,36381.0
2015-12-09 11:05:00,96.14,96.22,96.1,96.19,39010.0,72.7033,72.7638,72.6731,72.7411,39010.0
2015-12-09 11:10:00,96.18,96.4,96.17,96.36,48998.0,72.7336,72.8999,72.726,72.8697,48998.0
2015-12-09 11:15:00,96.37,96.4,96.2,96.21,59058.0,72.8773,72.8999,72.7487,72.7563,59058.0
2015-12-09 11:20:00,96.19,96.21,96.13,96.14,31239.0,72.7411,72.7563,72.6958,72.7033,31239.0
2015-12-09 11:25:00,96.13,96.19,96.04,96.18,72872.0,72.6958,72.7411,72.6277,72.7336,72872.0
2015-12-09 11:30:00,96.19,96.27,96.07,96.07,36372.0,72.7411,72.8016,72.6504,72.6504,36372.0
2015-12-09 11:35:00,96.06,96.12,95.99,96.07,28976.0,72.6428,72.6882,72.5899,72.6504,28976.0
2015-12-09 11:40:00,96.07,96.09,95.83,95.85,60381.0,72.6504,72.6655,72.4689,72.484,60381.0
2015-12-09 11:45:00,95.86,95.86,95.54,95.56,61019.0,72.4916,72.4916,72.2496,72.2647,61019.0
2015-12-09 11:50:00,95.55,95.6,95.48,95.5,25108.0,72.2572,72.295,72.2042,72.2193,25108.0
2015-12-09 11:55:00,95.5,95.5,95.32,95.46,31323.0,72.2193,72.2193,72.0832,72.1891,31323.0
2015-12-09 12:00:00,95.47,95.75,95.46,95.63,82036.0,72.1967,72.4084,72.1891,72.3176,82036.0
2015-12-09 12:05:00,95.63,95.73,95.5,95.6,28308.0,72.3176,72.3933,72.2193,72.295,28308.0
2015-12-09 12:10:00,95.56,95.66,95.49,95.53,42646.0,72.2647,72.3403,72.2118,72.242,42646.0
2015-12-09 12:15:00,95.5,95.55,95.34,95.37,37399.0,72.2193,72.2572,72.0983,72.121,37399.0
2015-12-09 12:20:00,95.35,95.35,95.18,95.3,33605.0,72.1059,72.1059,71.9773,72.0681,33605.0
2015-12-09 12:25:00,95.29,95.29,95.01,95.08,45403.0,72.0605,72.0605,71.8488,71.9017,45403.0
2015-12-09 12:30:00,95.07,95.07,94.86,94.96,48733.0,71.8942,71.8942,71.7354,71.811,48733.0
2015-12-09 12:35:00,94.97,95.13,94.89,94.98,72611.0,71.8185,71.9395,71.758,71.8261,72611.0
2015-12-09 12:40:00,94.98,95.16,94.87,95.11,103307.0,71.8261,71.9622,71.7429,71.9244,103307.0
2015-12-09 12:45:00,95.11,95.15,95.01,95.09,35053.0,71.9244,71.9547,71.8488,71.9093,35053.0
2015-12-09 12:50:00,95.09,95.15,94.97,95.05,40571.0,71.9093,71.9547,71.8185,71.879,40571.0
2015-12-09 12:55:00,95.05,95.05,94.92,95.04,29199.0,71.879,71.879,71.7807,71.8715,29199.0
2015-12-09 13:00:00,95.01,95.22,94.96,95.13,48212.0,71.8488,72.0076,71.811,71.9395,48212.0
2015-12-09 13:05:00,95.13,95.13,94.76,95.02,39508.0,71.9395,71.9395,71.6597,71.8564,39508.0
2015-12-09 13:10:00,95.0,95.2,94.97,95.19,40080.0,71.8412,71.9925,71.8185,71.9849,40080.0
2015-12-09 13:15:00,95.19,95.3,95.08,95.18,35515.0,71.9849,72.0681,71.9017,71.9773,35515.0
2015-12-09 13:20:00,95.17,95.26,95.04,95.18,28220.0,71.9698,72.0378,71.8715,71.9773,28220.0
2015-12-09 13:25:00,95.17,95.17,94.94,95.03,37014.0,71.9698,71.9698,71.7959,71.8639,37014.0
2015-12-09 13:30:00,95.03,95.14,94.91,95.14,32509.0,71.8639,71.9471,71.7732,71.9471,32509.0
2015-12-09 13:35:00,95.13,95.14,94.99,95.1,34850.0,71.9395,71.9471,71.8337,71.9168,34850.0
2015-12-09 13:40:00,95.09,95.14,94.95,94.99,23946.0,71.9093,71.9471,71.8034,71.8337,23946.0
2015-12-09 13:45:00,94.98,95.14,94.91,95.12,24790.0,71.8261,71.9471,71.7732,71.932,24790.0
2015-12-09 13:50:00,95.13,95.28,95.13,95.27,26503.0,71.9395,72.053,71.9395,72.0454,26503.0
2015-12-09 13:55:00,95.25,95.35,95.2,95.2,31333.0,72.0303,72.1059,71.9925,71.9925,31333.0
2015-12-09 14:00:00,95.2,95.28,95.09,95.12,26855.0,71.9925,72.053,71.9093,71.932,26855.0
2015-12-09 14:05:00,95.11,95.23,95.1,95.18,44503.0,71.9244,72.0152,71.9168,71.9773,44503.0
2015-12-09 14:10:00,95.18,95.31,95.17,95.24,33647.0,71.9773,72.0757,71.9698,72.0227,33647.0
2015-12-09 14:15:00,95.28,95.31,95.15,95.17,29075.0,72.053,72.0757,71.9547,71.9698,29075.0
2015-12-09 14:20:00,95.16,95.17,95.02,95.07,26051.0,71.9622,71.9698,71.8564,71.8942,26051.0
2015-12-09 14:25:00,95.06,95.21,94.99,95.16,31029.0,71.8866,72.0,71.8337,71.9622,31029.0
2015-12-09 14:30:00,95.14,95.27,95.12,95.13,32018.0,71.9471,72.0454,71.932,71.9395,32018.0
2015-12-09 14:35:00,95.11,95.22,95.05,95.18,28482.0,71.9244,72.0076,71.879,71.9773,28482.0
2015-12-09 14:40:00,95.17,95.27,95.09,95.27,42082.0,71.9698,72.0454,71.9093,72.0454,42082.0
2015-12-09 14:45:00,95.26,95.26,95.02,95.1,38740.0,72.0378,72.0378,71.8564,71.9168,38740.0
2015-12-09 14:50:00,95.1,95.15,95.02,95.15,30683.0,71.9168,71.9547,71.8564,71.9547,30683.0
2015-12-09 14:55:00,95.15,95.16,94.99,94.99,64842.0,71.9547,71.9622,71.8337,71.8337,64842.0
2015-12-09 15:00:00,94.99,95.11,94.96,95.05,91552.0,71.8337,71.9244,71.811,71.879,91552.0
2015-12-09 15:05:00,95.05,95.16,94.94,95.13,69211.0,71.879,71.9622,71.7959,71.9395,69211.0
2015-12-09 15:10:00,95.14,95.18,95.06,95.13,38782.0,71.9471,71.9773,71.8866,71.9395,38782.0
2015-12-09 15:15:00,95.16,95.18,95.0,95.04,50230.0,71.9622,71.9773,71.8412,71.8715,50230.0
2015-12-09 15:20:00,95.06,95.33,95.04,95.28,57524.0,71.8866,72.0908,71.8715,72.053,57524.0
2015-12-09 15:25:00,95.27,95.37,95.18,95.24,36857.0,72.0454,72.121,71.9773,72.0227,36857.0
2015-12-09 15:30:00,95.26,95.4,95.22,95.29,53659.0,72.0378,72.1437,72.0076,72.0605,53659.0
2015-12-09 15:35:00,95.3,95.36,95.18,95.24,108396.0,72.0681,72.1135,71.9773,72.0227,108396.0
2015-12-09 15:40:00,95.24,95.28,95.11,95.11,76691.0,72.0227,72.053,71.9244,71.9244,76691.0
2015-12-09 15:45:00,95.1,95.19,94.95,94.95,96989.0,71.9168,71.9849,71.8034,71.8034,96989.0
2015-12-09 15:50:00,94.96,95.06,94.96,95.03,97657.0,71.811,71.8866,71.811,71.8639,97657.0
2015-12-09 15:55:00,95.03,95.08,94.94,94.98,247195.0,71.8639,71.9017,71.7959,71.8261,247195.0
2015-12-10 09:30:00,94.91,95.07,94.76,94.76,99354.0,71.7732,71.8942,71.6597,71.6597,99354.0
2015-12-10 09:35:00,94.75,95.24,94.74,95.2,22233.0,71.6522,72.0227,71.6446,71.9925,22233.0
2015-12-10 09:40:00,95.23,95.3,94.87,94.9,41441.0,72.0152,72.0681,71.7429,71.7656,41441.0
2015-12-10 09:45:00,94.91,95.12,94.88,94.96,30270.0,71.7732,71.932,71.7505,71.811,30270.0
2015-12-10 09:50:00,94.93,95.12,94.69,94.75,35034.0,71.7883,71.932,71.6068,71.6522,35034.0
2015-12-10 09:55:00,94.76,94.76,94.42,94.55,40152.0,71.6597,71.6597,71.4026,71.5009,40152.0
2015-12-10 10:00:00,94.55,94.82,94.5,94.81,47486.0,71.5009,71.7051,71.4631,71.6975,47486.0
2015-12-10 10:05:00,94.81,94.96,94.79,94.84,42455.0,71.6975,71.811,71.6824,71.7202,42455.0
2015-12-10 10:10:00,94.84,94.94,94.76,94.9,24457.0,71.7202,71.7959,71.6597,71.7656,24457.0
2015-12-10 10:15:00,94.9,95.05,94.83,94.98,30958.0,71.7656,71.879,71.7127,71.8261,30958.0
2015-12-10 10:20:00,95.0,95.18,95.0,95.14,25782.0,71.8412,71.9773,71.8412,71.9471,25782.0
2015-12-10 10:25:00,95.15,95.27,95.12,95.15,30370.0,71.9547,72.0454,71.932,71.9547,30370.0
2015-12-10 10:30:00,95.14,95.21,94.91,94.92,30953.0,71.9471,72.0,71.7732,71.7807,30953.0
2015-12-10 10:35:00,94.93,95.25,94.92,95.2,36086.0,71.7883,72.0303,71.7807,71.9925,36086.0
2015-12-10 10:40:00,95.21,95.44,95.15,95.39,37007.0,72.0,72.174,71.9547,72.1362,37007.0
2015-12-10 10:45:00,95.41,95.42,95.32,95.37,22784.0,72.1513,72.1588,72.0832,72.121,22784.0
2015-12-10 10:50:00,95.38,95.48,95.33,95.37,27093.0,72.1286,72.2042,72.0908,72.121,27093.0
2015-12-10 10:55:00,95.38,95.45,95.2,95.22,41393.0,72.1286,72.1815,71.9925,72.0076,41393.0
2015-12-10 11:00:00,95.2,95.29,95.17,95.25,34329.0,71.9925,72.0605,71.9698,72.0303,34329.0
2015-12-10 11:05:00,95.24,95.32,95.07,95.08,43187.0,72.0227,72.0832,71.8942,71.9017,43187.0
2015-12-10 11:10:00,95.06,95.19,95.02,95.08,38428.0,71.8866,71.9849,71.8564,71.9017,38428.0
2015-12-10 11:15:00,95.11,95.31,95.09,95.24,26728.0,71.9244,72.0757,71.9093,72.0227,26728.0
2015-12-10 11:20:00,95.26,95.34,95.17,95.17,19825.0,72.0378,72.0983,71.9698,71.9698,19825.0
2015-12-10 11:25:00,95.18,95.29,95.15,95.16,31052.0,71.9773,72.0605,71.9547,71.9622,31052.0
2015-12-10 11:30:00,95.15,95.19,95.06,95.14,26671.0,71.9547,71.9849,71.8866,71.9471,26671.0
2015-12-10 11:35:00,95.14,95.19,95.04,95.11,17963.0,71.9471,71.9849,71.8715,71.9244,17963.0
2015-12-10 11:40:00,95.08,95.09,94.88,94.89,14012.0,71.9017,71.9093,71.7505,71.758,14012.0
2015-12-10 11:45:00,94.89,94.99,94.82,94.96,19060.0,71.758,71.8337,71.7051,71.811,19060.0
2015-12-10 11:50:00,94.95,95.05,94.92,94.98,26760.0,71.8034,71.879,71.7807,71.8261,26760.0
2015-12-10 11:55:00,94.99,95.15,94.93,95.06,19068.0,71.8337,71.9547,71.7883,71.8866,19068.0
2015-12-10 12:00:00,95.09,95.17,95.01,95.17,22557.0,71.9093,71.9698,71.8488,71.9698,22557.0
2015-12-10 12:05:00,95.17,95.21,95.09,95.11,16191.0,71.9698,72.0,71.9093,71.9244,16191.0
2015-12-10 12:10:00,95.08,95.08,94.85,94.85,14683.0,71.9017,71.9017,71.7278,71.7278,14683.0
2015-12-10 12:15:00,94.86,94.86,94.7,94.75,19164.0,71.7354,71.7354,71.6144,71.6522,19164.0
2015-12-10 12:20:00,94.75,94.84,94.7,94.79,16060.0,71.6522,71.7202,71.6144,71.6824,16060.0
2015-12-10 12:25:00,94.81,94.9,94.81,94.89,20022.0,71.6975,71.7656,71.6975,71.758,20022.0
2015-12-10 12:30:00,94.9,94.92,94.72,94.81,28601.0,71.7656,71.7807,71.6295,71.6975,28601.0
2015-12-10 12:35:00,94.82,94.96,94.74,94.81,25262.0,71.7051,71.811,71.6446,71.6975,25262.0
2015-12-10 12:40:00,94.83,94.96,94.77,94.92,19578.0,71.7127,71.811,71.6673,71.7807,19578.0
2015-12-10 12:45:00,94.93,94.94,94.86,94.9,31093.0,71.7883,71.7959,71.7354,71.7656,31093.0
2015-12-10 12:50:00,94.9,94.98,94.83,94.96,16931.0,71.7656,71.8261,71.7127,71.811,16931.0
2015-12-10 12:55:00,94.97,95.14,94.97,95.08,23305.0,71.8185,71.9471,71.8185,71.9017,23305.0
2015-12-10 13:00:00,95.1,95.18,95.04,95.15,35758.0,71.9168,71.9773,71.8715,71.9547,35758.0
2015-12-10 13:05:00,95.17,95.17,95.08,95.13,21236.0,71.9698,71.9698,71.9017,71.9395,21236.0
2015-12-10 13:10:00,95.13,95.15,94.96,95.04,27759.0,71.9395,71.9547,71.811,71.8715,27759.0
2015-12-10 13:15:00,95.03,95.11,94.98,94.98,39780.0,71.8639,71.9244,71.8261,71.8261,39780.0
2015-12-10 13:20:00,94.97,95.12,94.97,95.05,20102.0,71.8185,71.932,71.8185,71.879,20102.0
2015-12-10 13:25:00,95.04,95.08,95.0,95.04,43750.0,71.8715,71.9017,71.8412,71.8715,43750.0
2015-12-10 13:30:00,95.04,95.2,95.03,95.11,12692.0,71.8715,71.9925,71.8639,71.9244,12692.0
2015-12-10 13:35:00,95.12,95.25,95.12,95.22,34040.0,71.932,72.0303,71.932,72.0076,34040.0
2015-12-10 13:40:00,95.2,95.21,95.1,95.14,20568.0,71.9925,72.0,71.9168,71.9471,20568.0
2015-12-10 13:45:00,95.14,95.23,95.08,95.19,21757.0,71.9471,72.0152,71.9017,71.9849,21757.0
2015-12-10 13:50:00,95.2,95.23,95.12,95.14,22598.0,71.9925,72.0152,71.932,71.9471,22598.0
2015-12-10 13:55:00,95.15,95.18,95.04,95.05,33554.0,71.9547,71.9773,71.8715,71.879,33554.0
2015-12-10 14:00:00,95.05,95.16,95.04,95.12,24192.0,71.879,71.9622,71.8715,71.932,24192.0
2015-12-10 14:05:00,95.13,95.17,95.08,95.12,24507.0,71.9395,71.9698,71.9017,71.932,24507.0
2015-12-10 14:10:00,95.14,95.14,95.02,95.04,22904.0,71.9471,71.9471,71.8564,71.8715,22904.0
2015-12-10 14:15:00,95.05,95.21,95.05,95.16,16533.0,71.879,72.0,71.879,71.9622,16533.0
2015-12-10 14:20:00,95.16,95.24,95.14,95.24,17541.0,71.9622,72.0227,71.9471,72.0227,17541.0
2015-12-10 14:25:00,95.24,95.41,95.22,95.4,41881.0,72.0227,72.1513,72.0076,72.1437,41881.0
2015-12-10 14:30:00,95.41,95.45,95.35,95.41,23233.0,72.1513,72.1815,72.1059,72.1513,23233.0
2015-12-10 14:35:00,95.42,95.45,95.37,95.4,36453.0,72.1588,72.1815,72.121,72.1437,36453.0
2015-12-10 14:40:00,95.43,95.54,95.4,95.49,38743.0,72.1664,72.2496,72.1437,72.2118,38743.0
2015-12-10 14:45:00,95.49,95.55,95.44,95.44,26377.0,72.2118,72.2572,72.174,72.174,26377.0
2015-12-10 14:50:00,95.44,95.48,95.27,95.32,52633.0,72.174,72.2042,72.0454,72.0832,52633.0
2015-12-10 14:55:00,95.32,95.36,95.23,95.34,27567.0,72.0832,72.1135,72.0152,72.0983,27567.0
2015-12-10 15:00:00,95.33,95.35,95.11,95.18,37839.0,72.0908,72.1059,71.9244,71.9773,37839.0
2015-12-10 15:05:00,95.18,95.21,95.04,95.04,29062.0,71.9773,72.0,71.8715,71.8715,29062.0
2015-12-10 15:10:00,95.03,95.06,94.89,94.9,41050.0,71.8639,71.8866,71.758,71.7656,41050.0
2015-12-10 15:15:00,94.9,95.0,94.76,94.8,52024.0,71.7656,71.8412,71.6597,71.69,52024.0
2015-12-10 15:20:00,94.81,94.85,94.67,94.78,38788.0,71.6975,71.7278,71.5917,71.6749,38788.0
2015-12-10 15:25:00,94.77,94.83,94.69,94.83,42916.0,71.6673,71.7127,71.6068,71.7127,42916.0
2015-12-10 15:30:00,94.83,94.9,94.72,94.87,54340.0,71.7127,71.7656,71.6295,71.7429,54340.0
2015-12-10 15:35:00,94.86,94.91,94.82,94.85,53349.0,71.7354,71.7732,71.7051,71.7278,53349.0
2015-12-10 15:40:00,94.84,94.95,94.78,94.79,50692.0,71.7202,71.8034,71.6749,71.6824,50692.0
2015-12-10 15:45:00,94.77,94.88,94.71,94.74,85126.0,71.6673,71.7505,71.6219,71.6446,85126.0
2015-12-10 15:50:00,94.74,94.74,94.62,94.72,76820.0,71.6446,71.6446,71.5539,71.6295,76820.0
2015-12-10 15:55:00,94.72,94.81,94.64,94.73,105566.0,71.6295,71.6975,71.569,71.637,105566.0
2015-12-11 09:30:00,94.26,94.42,93.85,94.03,116089.0,71.2816,71.4026,70.9716,71.1077,116089.0
2015-12-11 09:35:00,94.08,94.33,93.96,94.16,57806.0,71.1455,71.3346,71.0548,71.206,57806.0
2015-12-11 09:40:00,94.17,94.28,93.76,93.91,74686.0,71.2136,71.2967,70.9035,71.0169,74686.0
2015-12-11 09:45:00,93.91,93.99,93.47,93.52,147991.0,71.0169,71.0774,70.6842,70.722,147991.0
2015-12-11 09:50:00,93.52,93.75,93.45,93.7,137735.0,70.722,70.8959,70.6691,70.8581,137735.0
2015-12-11 09:55:00,93.68,93.77,93.5,93.56,44413.0,70.843,70.9111,70.7069,70.7523,44413.0
2015-12-11 10:00:00,93.53,93.8,93.45,93.79,58307.0,70.7296,70.9338,70.6691,70.9262,58307.0
2015-12-11 10:05:00,93.8,93.83,93.43,93.44,77620.0,70.9338,70.9564,70.654,70.6615,77620.0
2015-12-11 10:10:00,93.43,93.63,93.34,93.56,98475.0,70.654,70.8052,70.5859,70.7523,98475.0
2015-12-11 10:15:00,93.52,93.58,93.26,93.33,90005.0,70.722,70.7674,70.5254,70.5783,90005.0
2015-12-11 10:20:00,93.34,93.38,93.08,93.2,75258.0,70.5859,70.6161,70.3893,70.48,75258.0
2015-12-11 10:25:00,93.19,93.47,93.15,93.46,101988.0,70.4725,70.6842,70.4422,70.6766,101988.0
2015-12-11 10:30:00,93.47,93.8,93.44,93.52,99087.0,70.6842,70.9338,70.6615,70.722,99087.0
2015-12-11 10:35:00,93.55,93.56,93.22,93.25,48501.0,70.7447,70.7523,70.4951,70.5178,48501.0
2015-12-11 10:40:00,93.27,93.38,93.24,93.27,30497.0,70.533,70.6161,70.5103,70.533,30497.0
2015-12-11 10:45:00,93.29,93.32,93.18,93.19,30614.0,70.5481,70.5708,70.4649,70.4725,30614.0
2015-12-11 10:50:00,93.21,93.41,93.13,93.39,34684.0,70.4876,70.6388,70.4271,70.6237,34684.0
2015-12-11 10:55:00,93.38,93.38,93.17,93.21,32472.0,70.6161,70.6161,70.4573,70.4876,32472.0
2015-12-11 11:00:00,93.2,93.32,93.11,93.13,36956.0,70.48,70.5708,70.412,70.4271,36956.0
2015-12-11 11:05:00,93.11,93.38,93.07,93.27,42366.0,70.412,70.6161,70.3817,70.533,42366.0
2015-12-11 11:10:00,93.28,93.32,93.11,93.23,56944.0,70.5405,70.5708,70.412,70.5027,56944.0
2015-12-11 11:15:00,93.25,93.4,93.19,93.38,36380.0,70.5178,70.6313,70.4725,70.6161,36380.0
2015-12-11 11:20:00,93.38,93.68,93.34,93.55,48978.0,70.6161,70.843,70.5859,70.7447,48978.0
2015-12-11 11:25:00,93.57,93.57,93.24,93.3,40102.0,70.7598,70.7598,70.5103,70.5556,40102.0
2015-12-11 11:30:00,93.32,93.39,93.1,93.12,36467.0,70.5708,70.6237,70.4044,70.4195,36467.0
2015-12-11 11:35:00,93.1,93.27,93.02,93.14,41391.0,70.4044,70.533,70.3439,70.4347,41391.0
2015-12-11 11:40:00,93.16,93.35,93.16,93.32,26839.0,70.4498,70.5935,70.4498,70.5708,26839.0
2015-12-11 11:45:00,93.32,93.4,93.16,93.16,39025.0,70.5708,70.6313,70.4498,70.4498,39025.0
2015-12-11 11:50:00,93.18,93.32,93.15,93.27,50849.0,70.4649,70.5708,70.4422,70.533,50849.0
2015-12-11 11:55:00,93.24,93.36,93.07,93.08,48867.0,70.5103,70.601,70.3817,70.3893,48867.0
2015-12-11 12:00:00,93.07,93.15,93.04,93.07,31881.0,70.3817,70.4422,70.359,70.3817,31881.0
2015-12-11 12:05:00,93.1,93.1,92.83,92.83,85617.0,70.4044,70.4044,70.2002,70.2002,85617.0
2015-12-11 12:10:00,92.84,92.94,92.82,92.85,28398.0,70.2078,70.2834,70.1927,70.2153,28398.0
2015-12-11 12:15:00,92.86,92.86,92.7,92.78,37945.0,70.2229,70.2229,70.1019,70.1624,37945.0
2015-12-11 12:20:00,92.75,92.81,92.69,92.81,43822.0,70.1397,70.1851,70.0944,70.1851,43822.0
2015-12-11 12:25:00,92.82,92.92,92.75,92.88,49199.0,70.1927,70.2683,70.1397,70.238,49199.0
2015-12-11 12:30:00,92.86,93.04,92.79,93.02,28284.0,70.2229,70.359,70.17,70.3439,28284.0
2015-12-11 12:35:00,93.03,93.06,92.94,93.01,32260.0,70.3515,70.3742,70.2834,70.3363,32260.0
2015-12-11 12:40:00,93.0,93.02,92.6,92.71,113802.0,70.3288,70.3439,70.0263,70.1095,113802.0
2015-12-11 12:45:00,92.71,92.78,92.54,92.6,106439.0,70.1095,70.1624,69.9809,70.0263,106439.0
2015-12-11 12:50:00,92.61,92.65,92.54,92.63,36560.0,70.0339,70.0641,69.9809,70.049,36560.0
2015-12-11 12:55:00,92.63,92.94,92.63,92.94,27187.0,70.049,70.2834,70.049,70.2834,27187.0
2015-12-11 13:00:00,92.94,93.07,92.9,93.0,23151.0,70.2834,70.3817,70.2532,70.3288,23151.0
2015-12-11 13:05:00,93.01,93.11,92.96,93.11,57170.0,70.3363,70.412,70.2985,70.412,57170.0
2015-12-11 13:10:00,93.11,93.24,93.11,93.21,47709.0,70.412,70.5103,70.412,70.4876,47709.0
2015-12-11 13:15:00,93.21,93.34,93.12,93.27,38432.0,70.4876,70.5859,70.4195,70.533,38432.0
2015-12-11 13:20:00,93.29,93.31,93.16,93.19,23181.0,70.5481,70.5632,70.4498,70.4725,23181.0
2015-12-11 13:25:00,93.18,93.19,93.04,93.06,19448.0,70.4649,70.4725,70.359,70.3742,19448.0
2015-12-11 13:30:00,93.04,93.25,93.04,93.22,58757.0,70.359,70.5178,70.359,70.4951,58757.0
2015-12-11 13:35:00,93.23,93.29,93.22,93.28,23859.0,70.5027,70.5481,70.4951,70.5405,23859.0
2015-12-11 13:40:00,93.27,93.37,93.21,93.31,19590.0,70.533,70.6086,70.4876,70.5632,19590.0
2015-12-11 13:45:00,93.32,93.41,93.27,93.37,37362.0,70.5708,70.6388,70.533,70.6086,37362.0
2015-12-11 13:50:00,93.36,93.51,93.34,93.45,55865.0,70.601,70.7145,70.5859,70.6691,55865.0
2015-12-11 13:55:00,93.44,93.47,93.36,93.44,30217.0,70.6615,70.6842,70.601,70.6615,30217.0
2015-12-11 14:00:00,93.45,93.52,93.43,93.48,34693.0,70.6691,70.722,70.654,70.6918,34693.0
2015-12-11 14:05:00,93.48,93.5,93.37,93.44,35667.0,70.6918,70.7069,70.6086,70.6615,35667.0
2015-12-11 14:10:00,93.44,93.58,93.43,93.53,48876.0,70.6615,70.7674,70.654,70.7296,48876.0
2015-12-11 14:15:00,93.55,93.73,93.53,93.61,152513.0,70.7447,70.8808,70.7296,70.7901,152513.0
2015-12-11 14:20:00,93.6,93.6,93.41,93.43,58511.0,70.7825,70.7825,70.6388,70.654,58511.0
2015-12-11 14:25:00,93.46,93.47,93.32,93.32,62709.0,70.6766,70.6842,70.5708,70.5708,62709.0
2015-12-11 14:30:00,93.33,93.39,93.27,93.34,51389.0,70.5783,70.6237,70.533,70.5859,51389.0
2015-12-11 14:35:00,93.33,93.43,93.32,93.42,48873.0,70.5783,70.654,70.5708,70.6464,48873.0
2015-12-11 14:40:00,93.39,93.45,93.31,93.33,50287.0,70.6237,70.6691,70.5632,70.5783,50287.0
2015-12-11 14:45:00,93.35,93.35,93.26,93.32,26345.0,70.5935,70.5935,70.5254,70.5708,26345.0
2015-12-11 14:50:00,93.31,93.37,93.23,93.35,37815.0,70.5632,70.6086,70.5027,70.5935,37815.0
2015-12-11 14:55:00,93.33,93.35,93.24,93.25,28970.0,70.5783,70.5935,70.5103,70.5178,28970.0
2015-12-11 15:00:00,93.25,93.39,93.24,93.29,72410.0,70.5178,70.6237,70.5103,70.5481,72410.0
2015-12-11 15:05:00,93.28,93.3,93.11,93.13,42364.0,70.5405,70.5556,70.412,70.4271,42364.0
2015-12-11 15:10:00,93.12,93.22,93.06,93.08,46689.0,70.4195,70.4951,70.3742,70.3893,46689.0
2015-12-11 15:15:00,93.08,93.1,92.85,92.86,77055.0,70.3893,70.4044,70.2153,70.2229,77055.0
2015-12-11 15:20:00,92.87,92.92,92.56,92.62,143621.0,70.2305,70.2683,69.996,70.0414,143621.0
2015-12-11 15:25:00,92.62,92.99,92.62,92.98,63079.0,70.0414,70.3212,70.0414,70.3137,63079.0
2015-12-11 15:30:00,92.99,93.07,92.92,93.01,63090.0,70.3212,70.3817,70.2683,70.3363,63090.0
2015-12-11 15:35:00,92.99,93.13,92.99,93.02,72400.0,70.3212,70.4271,70.3212,70.3439,72400.0
2015-12-11 15:40:00,93.02,93.13,92.96,93.03,78049.0,70.3439,70.4271,70.2985,70.3515,78049.0
2015-12-11 15:45:00,93.04,93.23,93.01,93.21,128780.0,70.359,70.5027,70.3363,70.4876,128780.0
2015-12-11 15:50:00,93.2,93.28,93.17,93.27,141078.0,70.48,70.5405,70.4573,70.533,141078.0
2015-12-11 15:55:00,93.26,93.32,93.18,93.23,280357.0,70.5254,70.5708,70.4649,70.5027,280357.0
2015-12-14 09:30:00,93.42,94.02,93.28,93.99,112705.0,70.6464,71.1001,70.5405,71.0774,112705.0
2015-12-14 09:35:00,94.04,94.21,93.71,93.81,44349.0,71.1153,71.2438,70.8657,70.9413,44349.0
2015-12-14 09:40:00,93.77,93.77,93.57,93.69,90009.0,70.9111,70.9111,70.7598,70.8506,90009.0
2015-12-14 09:45:00,93.68,94.11,93.68,93.95,121955.0,70.843,71.1682,70.843,71.0472,121955.0
2015-12-14 09:50:00,93.95,93.95,93.64,93.7,107490.0,71.0472,71.0472,70.8128,70.8581,107490.0
2015-12-14 09:55:00,93.69,93.75,93.56,93.56,152636.0,70.8506,70.8959,70.7523,70.7523,152636.0
2015-12-14 10:00:00,93.55,93.73,93.35,93.52,73051.0,70.7447,70.8808,70.5935,70.722,73051.0
2015-12-14 10:05:00,93.54,93.97,93.5,93.9,65385.0,70.7371,71.0623,70.7069,71.0094,65385.0
2015-12-14 10:10:00,93.84,93.86,93.13,93.23,96864.0,70.964,70.9791,70.4271,70.5027,96864.0
2015-12-14 10:15:00,93.24,94.02,93.23,93.38,163540.0,70.5103,71.1001,70.5027,70.6161,163540.0
2015-12-14 10:20:00,93.37,93.47,93.27,93.32,55132.0,70.6086,70.6842,70.533,70.5708,55132.0
2015-12-14 10:25:00,93.32,93.4,93.03,93.06,41273.0,70.5708,70.6313,70.3515,70.3742,41273.0
2015-12-14 10:30:00,93.03,93.22,93.0,93.17,96863.0,70.3515,70.4951,70.3288,70.4573,96863.0
2015-12-14 10:35:00,93.18,93.33,93.16,93.32,29549.0,70.4649,70.5783,70.4498,70.5708,29549.0
2015-12-14 10:40:00,93.36,93.42,93.28,93.31,42857.0,70.601,70.6464,70.5405,70.5632,42857.0
2015-12-14 10:45:00,93.32,93.34,92.87,92.87,50810.0,70.5708,70.5859,70.2305,70.2305,50810.0
2015-12-14 10:50:00,92.86,92.89,92.77,92.85,44048.0,70.2229,70.2456,70.1548,70.2153,44048.0
2015-12-14 10:55:00,92.87,93.17,92.85,93.11,32953.0,70.2305,70.4573,70.2153,70.412,32953.0
2015-12-14 11:00:00,93.11,93.15,92.86,92.98,35491.0,70.412,70.4422,70.2229,70.3137,35491.0
2015-12-14 11:05:00,92.98,93.1,92.85,92.91,53469.0,70.3137,70.4044,70.2153,70.2607,53469.0
2015-12-14 11:10:00,92.92,92.97,92.55,92.75,102723.0,70.2683,70.3061,69.9885,70.1397,102723.0
2015-12-14 11:15:00,92.76,92.83,92.56,92.64,29130.0,70.1473,70.2002,69.996,70.0565,29130.0
2015-12-14 11:20:00,92.65,92.78,92.63,92.69,73272.0,70.0641,70.1624,70.049,70.0944,73272.0
2015-12-14 11:25:00,92.69,92.84,92.65,92.71,55646.0,70.0944,70.2078,70.0641,70.1095,55646.0
2015-12-14 11:30:00,92.68,92.68,92.44,92.48,34182.0,70.0868,70.0868,69.9053,69.9355,34182.0
2015-12-14 11:35:00,92.52,92.59,92.37,92.52,47379.0,69.9658,70.0187,69.8524,69.9658,47379.0
2015-12-14 11:40:00,92.56,92.73,92.45,92.71,41999.0,69.996,70.1246,69.9129,70.1095,41999.0
2015-12-14 11:45:00,92.7,92.78,92.61,92.72,55557.0,70.1019,70.1624,70.0339,70.117,55557.0
2015-12-14 11:50:00,92.77,92.93,92.67,92.88,50685.0,70.1548,70.2758,70.0792,70.238,50685.0
2015-12-14 11:55:00,92.88,93.1,92.86,93.04,36415.0,70.238,70.4044,70.2229,70.359,36415.0
2015-12-14 12:00:00,93.03,93.09,92.96,92.99,27263.0,70.3515,70.3968,70.2985,70.3212,27263.0
2015-12-14 12:05:00,92.99,93.17,92.82,93.14,65061.0,70.3212,70.4573,70.1927,70.4347,65061.0
2015-12-14 12:10:00,93.13,93.24,93.07,93.18,44022.0,70.4271,70.5103,70.3817,70.4649,44022.0
2015-12-14 12:15:00,93.18,93.32,93.08,93.29,56303.0,70.4649,70.5708,70.3893,70.5481,56303.0
2015-12-14 12:20:00,93.31,93.38,93.13,93.38,47438.0,70.5632,70.6161,70.4271,70.6161,47438.0
2015-12-14 12:25:00,93.37,93.47,93.33,93.47,76571.0,70.6086,70.6842,70.5783,70.6842,76571.0
2015-12-14 12:30:00,93.47,93.53,93.37,93.45,38018.0,70.6842,70.7296,70.6086,70.6691,38018.0
2015-12-14 12:35:00,93.42,93.47,93.3,93.34,32239.0,70.6464,70.6842,70.5556,70.5859,32239.0
2015-12-14 12:40:00,93.35,93.37,93.07,93.09,47477.0,70.5935,70.6086,70.3817,70.3968,47477.0
2015-12-14 12:45:00,93.1,93.21,93.1,93.13,52378.0,70.4044,70.4876,70.4044,70.4271,52378.0
2015-12-14 12:50:00,93.15,93.45,93.15,93.44,44945.0,70.4422,70.6691,70.4422,70.6615,44945.0
2015-12-14 12:55:00,93.42,93.66,93.4,93.62,48574.0,70.6464,70.8279,70.6313,70.7976,48574.0
2015-12-14 13:00:00,93.6,93.78,93.6,93.67,128861.0,70.7825,70.9186,70.7825,70.8355,128861.0
2015-12-14 13:05:00,93.67,93.74,93.55,93.62,89732.0,70.8355,70.8884,70.7447,70.7976,89732.0
2015-12-14 13:10:00,93.63,93.66,93.51,93.51,90296.0,70.8052,70.8279,70.7145,70.7145,90296.0
2015-12-14 13:15:00,93.55,93.62,93.44,93.45,71714.0,70.7447,70.7976,70.6615,70.6691,71714.0
2015-12-14 13:20:00,93.46,93.49,93.35,93.35,43721.0,70.6766,70.6993,70.5935,70.5935,43721.0
2015-12-14 13:25:00,93.34,93.35,93.19,93.31,30123.0,70.5859,70.5935,70.4725,70.5632,30123.0
2015-12-14 13:30:00,93.28,93.39,93.2,93.36,31094.0,70.5405,70.6237,70.48,70.601,31094.0
2015-12-14 13:35:00,93.34,93.36,93.13,93.13,28091.0,70.5859,70.601,70.4271,70.4271,28091.0
2015-12-14 13:40:00,93.13,93.21,93.05,93.12,29745.0,70.4271,70.4876,70.3666,70.4195,29745.0
2015-12-14 13:45:00,93.12,93.17,93.06,93.13,48876.0,70.4195,70.4573,70.3742,70.4271,48876.0
2015-12-14 13:50:00,93.12,93.23,93.07,93.17,44110.0,70.4195,70.5027,70.3817,70.4573,44110.0
2015-12-14 13:55:00,93.14,93.39,93.11,93.36,51160.0,70.4347,70.6237,70.412,70.601,51160.0
2015-12-14 14:00:00,93.37,93.4,93.19,93.25,43028.0,70.6086,70.6313,70.4725,70.5178,43028.0
2015-12-14 14:05:00,93.25,93.39,93.16,93.3,47381.0,70.5178,70.6237,70.4498,70.5556,47381.0
2015-12-14 14:10:00,93.3,93.49,93.24,93.35,36968.0,70.5556,70.6993,70.5103,70.5935,36968.0
2015-12-14 14:15:00,93.35,93.42,93.27,93.41,36578.0,70.5935,70.6464,70.533,70.6388,36578.0
2015-12-14 14:20:00,93.43,93.47,93.21,93.25,59875.0,70.654,70.6842,70.4876,70.5178,59875.0
2015-12-14 14:25:00,93.23,93.35,93.21,93.31,38094.0,70.5027,70.5935,70.4876,70.5632,38094.0
2015-12-14 14:30:00,93.31,93.32,93.16,93.24,36306.0,70.5632,70.5708,70.4498,70.5103,36306.0
2015-12-14 14:35:00,93.25,93.39,93.22,93.36,29913.0,70.5178,70.6237,70.4951,70.601,29913.0
2015-12-14 14:40:00,93.36,93.49,93.33,93.43,29156.0,70.601,70.6993,70.5783,70.654,29156.0
2015-12-14 14:45:00,93.42,93.71,93.41,93.7,59634.0,70.6464,70.8657,70.6388,70.8581,59634.0
2015-12-14 14:50:00,93.69,94.0,93.66,93.98,85794.0,70.8506,71.085,70.8279,71.0699,85794.0
2015-12-14 14:55:00,93.97,94.05,93.91,93.95,93352.0,71.0623,71.1228,71.0169,71.0472,93352.0
2015-12-14 15:00:00,93.95,93.96,93.68,93.72,40306.0,71.0472,71.0548,70.843,70.8733,40306.0
2015-12-14 15:05:00,93.72,93.78,93.56,93.65,39905.0,70.8733,70.9186,70.7523,70.8203,39905.0
2015-12-14 15:10:00,93.66,93.69,93.51,93.51,34007.0,70.8279,70.8506,70.7145,70.7145,34007.0
2015-12-14 15:15:00,93.52,93.7,93.5,93.64,53893.0,70.722,70.8581,70.7069,70.8128,53893.0
2015-12-14 15:20:00,93.65,93.72,93.58,93.69,49406.0,70.8203,70.8733,70.7674,70.8506,49406.0
2015-12-14 15:25:00,93.69,93.79,93.65,93.7,51704.0,70.8506,70.9262,70.8203,70.8581,51704.0
2015-12-14 15:30:00,93.69,93.86,93.67,93.75,53006.0,70.8506,70.9791,70.8355,70.8959,53006.0
2015-12-14 15:35:00,93.73,93.91,93.72,93.82,85147.0,70.8808,71.0169,70.8733,70.9489,85147.0
2015-12-14 15:40:00,93.81,93.82,93.53,93.63,120040.0,70.9413,70.9489,70.7296,70.8052,120040.0
2015-12-14 15:45:00,93.62,93.96,93.59,93.93,76019.0,70.7976,71.0548,70.775,71.0321,76019.0
2015-12-14 15:50:00,93.93,94.13,93.85,94.12,135083.0,71.0321,71.1833,70.9716,71.1758,135083.0
2015-12-14 15:55:00,94.12,94.23,93.99,94.14,205488.0,71.1758,71.2589,71.0774,71.1909,205488.0
2015-12-15 09:30:00,94.97,95.26,94.97,95.08,230521.0,71.8185,72.0378,71.8185,71.9017,230521.0
2015-12-15 09:35:00,95.07,95.45,94.71,94.8,123857.0,71.8942,72.1815,71.6219,71.69,123857.0
2015-12-15 09:40:00,94.84,94.96,94.69,94.75,193738.0,71.7202,71.811,71.6068,71.6522,193738.0
2015-12-15 09:45:00,94.77,95.21,94.66,94.86,188314.0,71.6673,72.0,71.5841,71.7354,188314.0
2015-12-15 09:50:00,94.88,94.92,94.5,94.66,148489.0,71.7505,71.7807,71.4631,71.5841,148489.0
2015-12-15 09:55:00,94.67,94.72,94.37,94.56,108662.0,71.5917,71.6295,71.3648,71.5085,108662.0
2015-12-15 10:00:00,94.57,94.74,94.55,94.61,60364.0,71.5161,71.6446,71.5009,71.5463,60364.0
2015-12-15 10:05:00,94.62,94.62,94.16,94.17,105703.0,71.5539,71.5539,71.206,71.2136,105703.0
2015-12-15 10:10:00,94.2,94.4,94.14,94.18,160891.0,71.2362,71.3875,71.1909,71.2211,160891.0
2015-12-15 10:15:00,94.18,94.23,93.89,93.95,90396.0,71.2211,71.2589,71.0018,71.0472,90396.0
2015-12-15 10:20:00,93.96,93.99,93.72,93.82,66004.0,71.0548,71.0774,70.8733,70.9489,66004.0
2015-12-15 10:25:00,93.84,94.1,93.83,94.01,114762.0,70.964,71.1606,70.9564,71.0926,114762.0
2015-12-15 10:30:00,94.01,94.01,93.68,93.69,117618.0,71.0926,71.0926,70.843,70.8506,117618.0
2015-12-15 10:35:00,93.69,93.74,93.56,93.59,73566.0,70.8506,70.8884,70.7523,70.775,73566.0
2015-12-15 10:40:00,93.59,93.62,93.49,93.54,73560.0,70.775,70.7976,70.6993,70.7371,73560.0
2015-12-15 10:45:00,93.53,93.85,93.36,93.84,97834.0,70.7296,70.9716,70.601,70.964,97834.0
2015-12-15 10:50:00,93.85,93.89,93.62,93.63,133088.0,70.9716,71.0018,70.7976,70.8052,133088.0
2015-12-15 10:55:00,93.62,93.65,93.42,93.62,103343.0,70.7976,70.8203,70.6464,70.7976,103343.0
2015-12-15 11:00:00,93.62,93.64,93.43,93.44,100701.0,70.7976,70.8128,70.654,70.6615,100701.0
2015-12-15 11:05:00,93.44,93.45,93.24,93.25,112740.0,70.6615,70.6691,70.5103,70.5178,112740.0
2015-12-15 11:10:00,93.25,93.33,93.2,93.28,92407.0,70.5178,70.5783,70.48,70.5405,92407.0
2015-12-15 11:15:00,93.26,93.35,93.13,93.14,72766.0,70.5254,70.5935,70.4271,70.4347,72766.0
2015-12-15 11:20:00,93.14,93.24,93.05,93.23,108623.0,70.4347,70.5103,70.3666,70.5027,108623.0
2015-12-15 11:25:00,93.24,93.3,93.19,93.2,63547.0,70.5103,70.5556,70.4725,70.48,63547.0
2015-12-15 11:30:00,93.21,93.34,92.93,93.0,105276.0,70.4876,70.5859,70.2758,70.3288,105276.0
2015-12-15 11:35:00,93.0,93.13,92.99,93.08,52761.0,70.3288,70.4271,70.3212,70.3893,52761.0
2015-12-15 11:40:00,93.07,93.08,92.85,92.91,59817.0,70.3817,70.3893,70.2153,70.2607,59817.0
2015-12-15 11:45:00,92.91,93.0,92.86,92.9,177091.0,70.2607,70.3288,70.2229,70.2532,177091.0
2015-12-15 11:50:00,92.9,93.06,92.9,93.06,40317.0,70.2532,70.3742,70.2532,70.3742,40317.0
2015-12-15 11:55:00,93.06,93.15,92.96,93.0,53750.0,70.3742,70.4422,70.2985,70.3288,53750.0
2015-12-15 12:00:00,93.0,93.23,92.99,93.16,53556.0,70.3288,70.5027,70.3212,70.4498,53556.0
2015-12-15 12:05:00,93.17,93.44,93.14,93.34,37553.0,70.4573,70.6615,70.4347,70.5859,37553.0
2015-12-15 12:10:00,93.35,93.37,93.06,93.08,59941.0,70.5935,70.6086,70.3742,70.3893,59941.0
2015-12-15 12:15:00,93.09,93.13,92.96,92.97,43601.0,70.3968,70.4271,70.2985,70.3061,43601.0
2015-12-15 12:20:00,92.97,93.05,92.92,92.93,54566.0,70.3061,70.3666,70.2683,70.2758,54566.0
2015-12-15 12:25:00,92.94,93.05,92.9,93.02,63997.0,70.2834,70.3666,70.2532,70.3439,63997.0
2015-12-15 12:30:00,93.03,93.16,93.01,93.09,96433.0,70.3515,70.4498,70.3363,70.3968,96433.0
2015-12-15 12:35:00,93.09,93.37,93.07,93.33,101389.0,70.3968,70.6086,70.3817,70.5783,101389.0
2015-12-15 12:40:00,93.33,93.47,93.33,93.44,70426.0,70.5783,70.6842,70.5783,70.6615,70426.0
2015-12-15 12:45:00,93.44,93.45,93.32,93.38,28818.0,70.6615,70.6691,70.5708,70.6161,28818.0
2015-12-15 12:50:00,93.37,93.41,93.31,93.34,31354.0,70.6086,70.6388,70.5632,70.5859,31354.0
2015-12-15 12:55:00,93.35,93.37,93.2,93.31,299022.0,70.5935,70.6086,70.48,70.5632,299022.0
2015-12-15 13:00:00,93.33,93.37,93.25,93.28,31287.0,70.5783,70.6086,70.5178,70.5405,31287.0
2015-12-15 13:05:00,93.29,93.37,93.21,93.34,42214.0,70.5481,70.6086,70.4876,70.5859,42214.0
2015-12-15 13:10:00,93.32,93.34,93.23,93.25,36941.0,70.5708,70.5859,70.5027,70.5178,36941.0
2015-12-15 13:15:00,93.25,93.28,93.16,93.21,55410.0,70.5178,70.5405,70.4498,70.4876,55410.0
2015-12-15 13:20:00,93.21,93.3,93.16,93.28,53850.0,70.4876,70.5556,70.4498,70.5405,53850.0
2015-12-15 13:25:00,93.28,93.32,93.18,93.19,33864.0,70.5405,70.5708,70.4649,70.4725,33864.0
2015-12-15 13:30:00,93.18,93.41,93.18,93.33,63447.0,70.4649,70.6388,70.4649,70.5783,63447.0
2015-12-15 13:35:00,93.33,93.37,93.2,93.24,41913.0,70.5783,70.6086,70.48,70.5103,41913.0
2015-12-15 13:40:00,93.24,93.25,93.11,93.21,44534.0,70.5103,70.5178,70.412,70.4876,44534.0
2015-12-15 13:45:00,93.25,93.28,93.21,93.25,43446.0,70.5178,70.5405,70.4876,70.5178,43446.0
2015-12-15 13:50:00,93.26,93.32,93.23,93.27,42020.0,70.5254,70.5708,70.5027,70.533,42020.0
2015-12-15 13:55:00,93.28,93.35,93.23,93.24,65746.0,70.5405,70.5935,70.5027,70.5103,65746.0
2015-12-15 14:00:00,93.25,93.27,93.15,93.25,145275.0,70.5178,70.533,70.4422,70.5178,145275.0
2015-12-15 14:05:00,93.24,93.37,93.23,93.33,34971.0,70.5103,70.6086,70.5027,70.5783,34971.0
2015-12-15 14:10:00,93.33,93.33,93.25,93.31,54164.0,70.5783,70.5783,70.5178,70.5632,54164.0
2015-12-15 14:15:00,93.31,93.41,93.27,93.33,40361.0,70.5632,70.6388,70.533,70.5783,40361.0
2015-12-15 14:20:00,93.33,93.35,93.22,93.22,69572.0,70.5783,70.5935,70.4951,70.4951,69572.0
2015-12-15 14:25:00,93.23,93.24,92.93,92.95,75461.0,70.5027,70.5103,70.2758,70.291,75461.0
2015-12-15 14:30:00,92.96,93.03,92.94,92.99,51448.0,70.2985,70.3515,70.2834,70.3212,51448.0
2015-12-15 14:35:00,92.98,93.01,92.89,92.93,56393.0,70.3137,70.3363,70.2456,70.2758,56393.0
2015-12-15 14:40:00,92.93,92.98,92.88,92.97,55597.0,70.2758,70.3137,70.238,70.3061,55597.0
2015-12-15 14:45:00,92.97,93.07,92.96,93.02,51918.0,70.3061,70.3817,70.2985,70.3439,51918.0
2015-12-15 14:50:00,93.02,93.11,93.01,93.06,57026.0,70.3439,70.412,70.3363,70.3742,57026.0
2015-12-15 14:55:00,93.04,93.07,92.96,92.98,43414.0,70.359,70.3817,70.2985,70.3137,43414.0
2015-12-15 15:00:00,93.01,93.04,92.95,92.95,61433.0,70.3363,70.359,70.291,70.291,61433.0
2015-12-15 15:05:00,92.95,93.04,92.91,93.01,71069.0,70.291,70.359,70.2607,70.3363,71069.0
2015-12-15 15:10:00,93.01,93.03,92.9,92.94,65767.0,70.3363,70.3515,70.2532,70.2834,65767.0
2015-12-15 15:15:00,92.93,92.95,92.83,92.88,99379.0,70.2758,70.291,70.2002,70.238,99379.0
2015-12-15 15:20:00,92.89,92.91,92.72,92.72,82075.0,70.2456,70.2607,70.117,70.117,82075.0
2015-12-15 15:25:00,92.72,92.8,92.7,92.73,155787.0,70.117,70.1775,70.1019,70.1246,155787.0
2015-12-15 15:30:00,92.73,92.75,92.59,92.64,105810.0,70.1246,70.1397,70.0187,70.0565,105810.0
2015-12-15 15:35:00,92.64,92.65,92.49,92.63,124306.0,70.0565,70.0641,69.9431,70.049,124306.0
2015-12-15 15:40:00,92.63,92.69,92.58,92.68,168803.0,70.049,70.0944,70.0112,70.0868,168803.0
2015-12-15 15:45:00,92.67,92.78,92.63,92.66,166699.0,70.0792,70.1624,70.049,70.0717,166699.0
2015-12-15 15:50:00,92.66,92.67,92.54,92.57,189393.0,70.0717,70.0792,69.9809,70.0036,189393.0
2015-12-15 15:55:00,92.56,92.63,92.51,92.58,404104.0,69.996,70.049,69.9582,70.0112,404104.0
2015-12-16 09:30:00,94.15,95.25,93.94,94.77,494932.0,71.1984,72.0303,71.0396,71.6673,494932.0
2015-12-16 09:35:00,94.76,94.78,94.51,94.65,279148.0,71.6597,71.6749,71.4707,71.5765,279148.0
2015-12-16 09:40:00,94.65,94.71,94.29,94.52,189236.0,71.5765,71.6219,71.3043,71.4782,189236.0
2015-12-16 09:45:00,94.53,94.6,93.46,93.73,272904.0,71.4858,71.5387,70.6766,70.8808,272904.0
2015-12-16 09:50:00,93.72,94.23,93.68,94.23,164635.0,70.8733,71.2589,70.843,71.2589,164635.0
2015-12-16 09:55:00,94.25,94.27,93.92,94.04,130457.0,71.2741,71.2892,71.0245,71.1153,130457.0
2015-12-16 10:00:00,94.06,94.1,93.96,94.01,114114.0,71.1304,71.1606,71.0548,71.0926,114114.0
2015-12-16 10:05:00,94.01,94.26,93.99,94.11,121694.0,71.0926,71.2816,71.0774,71.1682,121694.0
2015-12-16 10:10:00,94.11,94.22,94.06,94.21,91517.0,71.1682,71.2514,71.1304,71.2438,91517.0
2015-12-16 10:15:00,94.21,94.23,94.12,94.15,125757.0,71.2438,71.2589,71.1758,71.1984,125757.0
2015-12-16 10:20:00,94.15,94.42,94.13,94.42,169490.0,71.1984,71.4026,71.1833,71.4026,169490.0
2015-12-16 10:25:00,94.42,94.59,94.16,94.17,116308.0,71.4026,71.5312,71.206,71.2136,116308.0
2015-12-16 10:30:00,94.14,94.33,94.07,94.25,87860.0,71.1909,71.3346,71.1379,71.2741,87860.0
2015-12-16 10:35:00,94.25,94.58,94.19,94.57,196592.0,71.2741,71.5236,71.2287,71.5161,196592.0
2015-12-16 10:40:00,94.56,94.78,94.45,94.58,149656.0,71.5085,71.6749,71.4253,71.5236,149656.0
2015-12-16 10:45:00,94.58,95.01,94.56,95.0,147584.0,71.5236,71.8488,71.5085,71.8412,147584.0
2015-12-16 10:50:00,95.0,95.38,94.99,95.37,143694.0,71.8412,72.1286,71.8337,72.121,143694.0
2015-12-16 10:55:00,95.38,95.62,95.01,95.6,257040.0,72.1286,72.3101,71.8488,72.295,257040.0
2015-12-16 11:00:00,95.61,95.77,95.29,95.59,168263.0,72.3025,72.4235,72.0605,72.2874,168263.0
2015-12-16 11:05:00,95.59,95.75,95.46,95.47,95421.0,72.2874,72.4084,72.1891,72.1967,95421.0
2015-12-16 11:10:00,95.45,95.64,95.4,95.59,77254.0,72.1815,72.3252,72.1437,72.2874,77254.0
2015-12-16 11:15:00,95.59,95.81,95.59,95.8,71573.0,72.2874,72.4538,72.2874,72.4462,71573.0
2015-12-16 11:20:00,95.83,96.39,95.82,96.3,166014.0,72.4689,72.8924,72.4613,72.8243,166014.0
2015-12-16 11:25:00,96.3,96.49,96.16,96.46,167075.0,72.8243,72.968,72.7184,72.9453,167075.0
2015-12-16 11:30:00,96.45,96.94,96.34,96.8,228201.0,72.9378,73.3083,72.8546,73.2024,228201.0
2015-12-16 11:35:00,96.81,96.92,96.52,96.59,176166.0,73.21,73.2932,72.9907,73.0436,176166.0
2015-12-16 11:40:00,96.59,96.61,96.38,96.4,75809.0,73.0436,73.0587,72.8848,72.8999,75809.0
2015-12-16 11:45:00,96.38,96.6,96.32,96.36,86061.0,72.8848,73.0512,72.8394,72.8697,86061.0
2015-12-16 11:50:00,96.39,96.4,96.25,96.28,109870.0,72.8924,72.8999,72.7865,72.8092,109870.0
2015-12-16 11:55:00,96.29,96.67,96.28,96.66,70225.0,72.8168,73.1041,72.8092,73.0966,70225.0
2015-12-16 12:00:00,96.67,96.89,96.65,96.79,68420.0,73.1041,73.2705,73.089,73.1949,68420.0
2015-12-16 12:05:00,96.8,96.89,96.56,96.8,102896.0,73.2024,73.2705,73.0209,73.2024,102896.0
2015-12-16 12:10:00,96.8,96.99,96.76,96.77,67067.0,73.2024,73.3461,73.1722,73.1797,67067.0
2015-12-16 12:15:00,96.77,96.84,96.64,96.66,53772.0,73.1797,73.2327,73.0814,73.0966,53772.0
2015-12-16 12:20:00,96.67,96.79,96.59,96.79,58354.0,73.1041,73.1949,73.0436,73.1949,58354.0
2015-12-16 12:25:00,96.76,96.8,96.71,96.77,49222.0,73.1722,73.2024,73.1344,73.1797,49222.0
2015-12-16 12:30:00,96.77,96.82,96.64,96.71,76255.0,73.1797,73.2176,73.0814,73.1344,76255.0
2015-12-16 12:35:00,96.68,96.74,96.6,96.64,69782.0,73.1117,73.1571,73.0512,73.0814,69782.0
2015-12-16 12:40:00,96.64,96.72,96.54,96.71,49696.0,73.0814,73.1419,73.0058,73.1344,49696.0
2015-12-16 12:45:00,96.7,96.93,96.69,96.78,60889.0,73.1268,73.3007,73.1192,73.1873,60889.0
2015-12-16 12:50:00,96.77,96.81,96.62,96.62,66503.0,73.1797,73.21,73.0663,73.0663,66503.0
2015-12-16 12:55:00,96.62,96.68,96.59,96.65,58245.0,73.0663,73.1117,73.0436,73.089,58245.0
2015-12-16 13:00:00,96.67,96.67,96.47,96.49,79250.0,73.1041,73.1041,72.9529,72.968,79250.0
2015-12-16 13:05:00,96.49,96.51,96.25,96.43,86891.0,72.968,72.9831,72.7865,72.9226,86891.0
2015-12-16 13:10:00,96.4,96.41,96.16,96.2,140902.0,72.8999,72.9075,72.7184,72.7487,140902.0
2015-12-16 13:15:00,96.2,96.23,96.02,96.04,100261.0,72.7487,72.7714,72.6126,72.6277,100261.0
2015-12-16 13:20:00,96.03,96.09,95.94,96.08,68544.0,72.6201,72.6655,72.5521,72.6579,68544.0
2015-12-16 13:25:00,96.08,96.1,95.94,96.0,38647.0,72.6579,72.6731,72.5521,72.5975,38647.0
2015-12-16 13:30:00,96.01,96.11,95.89,96.04,64764.0,72.605,72.6806,72.5143,72.6277,64764.0
2015-12-16 13:35:00,96.04,96.24,96.01,96.14,108854.0,72.6277,72.7789,72.605,72.7033,108854.0
2015-12-16 13:40:00,96.14,96.29,96.03,96.23,119063.0,72.7033,72.8168,72.6201,72.7714,119063.0
2015-12-16 13:45:00,96.24,96.46,96.19,96.44,77179.0,72.7789,72.9453,72.7411,72.9302,77179.0
2015-12-16 13:50:00,96.44,96.8,96.43,96.76,68309.0,72.9302,73.2024,72.9226,73.1722,68309.0
2015-12-16 13:55:00,96.74,96.98,96.71,96.87,66559.0,73.1571,73.3386,73.1344,73.2554,66559.0
2015-12-16 14:00:00,96.83,97.19,96.04,96.94,91583.0,73.2251,73.4974,72.6277,73.3083,91583.0
2015-12-16 14:05:00,96.9,97.38,96.85,97.03,73748.0,73.2781,73.641,73.2402,73.3764,73748.0
2015-12-16 14:10:00,97.03,97.07,96.57,96.68,75627.0,73.3764,73.4066,73.0285,73.1117,75627.0
2015-12-16 14:15:00,96.71,97.0,96.61,96.83,64109.0,73.1344,73.3537,73.0587,73.2251,64109.0
2015-12-16 14:20:00,96.8,97.0,96.72,96.84,77583.0,73.2024,73.3537,73.1419,73.2327,77583.0
2015-12-16 14:25:00,96.84,96.9,96.72,96.77,56980.0,73.2327,73.2781,73.1419,73.1797,56980.0
2015-12-16 14:30:00,96.75,97.0,96.55,96.91,70688.0,73.1646,73.3537,73.0134,73.2856,70688.0
2015-12-16 14:35:00,96.93,97.03,96.8,96.95,66306.0,73.3007,73.3764,73.2024,73.3159,66306.0
2015-12-16 14:40:00,96.95,97.05,96.76,97.02,57867.0,73.3159,73.3915,73.1722,73.3688,57867.0
2015-12-16 14:45:00,97.01,97.08,96.8,96.8,98302.0,73.3612,73.4142,73.2024,73.2024,98302.0
2015-12-16 14:50:00,96.82,97.08,96.81,97.04,75624.0,73.2176,73.4142,73.21,73.3839,75624.0
2015-12-16 14:55:00,97.07,97.29,97.05,97.26,90335.0,73.4066,73.573,73.3915,73.5503,90335.0
2015-12-16 15:00:00,97.22,97.26,97.0,97.01,121345.0,73.52,73.5503,73.3537,73.3612,121345.0
2015-12-16 15:05:00,97.02,97.08,96.94,97.05,86587.0,73.3688,73.4142,73.3083,73.3915,86587.0
2015-12-16 15:10:00,97.06,97.32,96.99,97.19,92266.0,73.399,73.5957,73.3461,73.4974,92266.0
2015-12-16 15:15:00,97.21,97.29,97.07,97.1,101843.0,73.5125,73.573,73.4066,73.4293,101843.0
2015-12-16 15:20:00,97.12,97.24,97.06,97.24,98641.0,73.4444,73.5352,73.399,73.5352,98641.0
2015-12-16 15:25:00,97.22,97.49,97.19,97.49,101653.0,73.52,73.7242,73.4974,73.7242,101653.0
2015-12-16 15:30:00,97.49,97.7,97.45,97.68,94583.0,73.7242,73.883,73.694,73.8679,94583.0
2015-12-16 15:35:00,97.67,97.81,97.61,97.73,95405.0,73.8603,73.9662,73.815,73.9057,95405.0
2015-12-16 15:40:00,97.73,97.79,97.61,97.65,110361.0,73.9057,73.9511,73.815,73.8452,110361.0
2015-12-16 15:45:00,97.63,97.76,97.6,97.73,113824.0,73.8301,73.9284,73.8074,73.9057,113824.0
2015-12-16 15:50:00,97.72,97.81,97.7,97.79,132817.0,73.8982,73.9662,73.883,73.9511,132817.0
2015-12-16 15:55:00,97.79,97.79,97.55,97.56,368969.0,73.9511,73.9511,73.7696,73.7772,368969.0
2015-12-17 09:30:00,97.22,97.38,96.75,96.9,233624.0,73.52,73.641,73.1646,73.2781,233624.0
2015-12-17 09:35:00,96.9,96.9,96.5,96.53,154201.0,73.2781,73.2781,72.9756,72.9982,154201.0
2015-12-17 09:40:00,96.53,96.59,96.34,96.34,226072.0,72.9982,73.0436,72.8546,72.8546,226072.0
2015-12-17 09:45:00,96.34,96.48,96.17,96.36,99547.0,72.8546,72.9604,72.726,72.8697,99547.0
2015-12-17 09:50:00,96.36,96.41,96.23,96.25,81133.0,72.8697,72.9075,72.7714,72.7865,81133.0
2015-12-17 09:55:00,96.27,96.46,96.23,96.43,78122.0,72.8016,72.9453,72.7714,72.9226,78122.0
2015-12-17 10:00:00,96.44,96.59,96.37,96.48,147498.0,72.9302,73.0436,72.8773,72.9604,147498.0
2015-12-17 10:05:00,96.47,96.7,96.47,96.62,82007.0,72.9529,73.1268,72.9529,73.0663,82007.0
2015-12-17 10:10:00,96.64,96.65,96.53,96.65,96714.0,73.0814,73.089,72.9982,73.089,96714.0
2015-12-17 10:15:00,96.62,96.67,96.4,96.5,89587.0,73.0663,73.1041,72.8999,72.9756,89587.0
2015-12-17 10:20:00,96.52,96.6,96.47,96.49,72003.0,72.9907,73.0512,72.9529,72.968,72003.0
2015-12-17 10:25:00,96.5,96.86,96.48,96.82,63827.0,72.9756,73.2478,72.9604,73.2176,63827.0
2015-12-17 10:30:00,96.84,97.0,96.78,96.78,70410.0,73.2327,73.3537,73.1873,73.1873,70410.0
2015-12-17 10:35:00,96.78,96.79,96.66,96.76,40048.0,73.1873,73.1949,73.0966,73.1722,40048.0
2015-12-17 10:40:00,96.75,96.81,96.71,96.74,51682.0,73.1646,73.21,73.1344,73.1571,51682.0
2015-12-17 10:45:00,96.75,96.75,96.49,96.5,68354.0,73.1646,73.1646,72.968,72.9756,68354.0
2015-12-17 10:50:00,96.51,96.57,96.34,96.46,81847.0,72.9831,73.0285,72.8546,72.9453,81847.0
2015-12-17 10:55:00,96.45,96.66,96.44,96.57,43852.0,72.9378,73.0966,72.9302,73.0285,43852.0
2015-12-17 11:00:00,96.55,96.55,96.47,96.51,93038.0,73.0134,73.0134,72.9529,72.9831,93038.0
2015-12-17 11:05:00,96.5,96.56,96.3,96.3,50984.0,72.9756,73.0209,72.8243,72.8243,50984.0
2015-12-17 11:10:00,96.29,96.4,96.25,96.26,39402.0,72.8168,72.8999,72.7865,72.7941,39402.0
2015-12-17 11:15:00,96.25,96.25,96.01,96.04,95366.0,72.7865,72.7865,72.605,72.6277,95366.0
2015-12-17 11:20:00,96.05,96.05,95.76,95.78,102136.0,72.6353,72.6353,72.416,72.4311,102136.0
2015-12-17 11:25:00,95.78,95.86,95.76,95.85,44718.0,72.4311,72.4916,72.416,72.484,44718.0
2015-12-17 11:30:00,95.84,96.0,95.75,95.95,54021.0,72.4765,72.5975,72.4084,72.5596,54021.0
2015-12-17 11:35:00,95.95,96.21,95.91,96.21,55952.0,72.5596,72.7563,72.5294,72.7563,55952.0
2015-12-17 11:40:00,96.2,96.28,96.18,96.23,36554.0,72.7487,72.8092,72.7336,72.7714,36554.0
2015-12-17 11:45:00,96.24,96.3,96.11,96.29,38615.0,72.7789,72.8243,72.6806,72.8168,38615.0
2015-12-17 11:50:00,96.29,96.44,96.23,96.4,60458.0,72.8168,72.9302,72.7714,72.8999,60458.0
2015-12-17 11:55:00,96.41,96.42,96.22,96.23,51193.0,72.9075,72.9151,72.7638,72.7714,51193.0
2015-12-17 12:00:00,96.22,96.22,96.0,96.0,34497.0,72.7638,72.7638,72.5975,72.5975,34497.0
2015-12-17 12:05:00,95.97,95.99,95.85,95.91,51559.0,72.5748,72.5899,72.484,72.5294,51559.0
2015-12-17 12:10:00,95.9,96.1,95.86,96.07,64988.0,72.5218,72.6731,72.4916,72.6504,64988.0
2015-12-17 12:15:00,96.06,96.16,96.0,96.14,40289.0,72.6428,72.7184,72.5975,72.7033,40289.0
2015-12-17 12:20:00,96.13,96.14,96.01,96.03,47240.0,72.6958,72.7033,72.605,72.6201,47240.0
2015-12-17 12:25:00,96.04,96.04,95.93,95.98,41173.0,72.6277,72.6277,72.5445,72.5823,41173.0
2015-12-17 12:30:00,95.98,96.06,95.96,96.03,32537.0,72.5823,72.6428,72.5672,72.6201,32537.0
2015-12-17 12:35:00,96.02,96.03,95.75,95.78,38809.0,72.6126,72.6201,72.4084,72.4311,38809.0
2015-12-17 12:40:00,95.77,95.79,95.52,95.58,48842.0,72.4235,72.4386,72.2345,72.2798,48842.0
2015-12-17 12:45:00,95.58,95.68,95.56,95.59,39043.0,72.2798,72.3555,72.2647,72.2874,39043.0
2015-12-17 12:50:00,95.6,95.62,95.46,95.5,68972.0,72.295,72.3101,72.1891,72.2193,68972.0
2015-12-17 12:55:00,95.51,95.52,95.31,95.46,50778.0,72.2269,72.2345,72.0757,72.1891,50778.0
2015-12-17 13:00:00,95.45,95.61,95.44,95.59,41758.0,72.1815,72.3025,72.174,72.2874,41758.0
2015-12-17 13:05:00,95.59,95.61,95.51,95.58,43268.0,72.2874,72.3025,72.2269,72.2798,43268.0
2015-12-17 13:10:00,95.59,95.63,95.5,95.57,74483.0,72.2874,72.3176,72.2193,72.2723,74483.0
2015-12-17 13:15:00,95.57,95.75,95.55,95.7,63023.0,72.2723,72.4084,72.2572,72.3706,63023.0
2015-12-17 13:20:00,95.71,95.89,95.67,95.87,34420.0,72.3781,72.5143,72.3479,72.4991,34420.0
2015-12-17 13:25:00,95.87,95.89,95.64,95.67,34144.0,72.4991,72.5143,72.3252,72.3479,34144.0
2015-12-17 13:30:00,95.66,95.75,95.63,95.69,40935.0,72.3403,72.4084,72.3176,72.363,40935.0
2015-12-17 13:35:00,95.69,95.79,95.64,95.79,38597.0,72.363,72.4386,72.3252,72.4386,38597.0
2015-12-17 13:40:00,95.8,95.88,95.74,95.84,41526.0,72.4462,72.5067,72.4008,72.4765,41526.0
2015-12-17 13:45:00,95.83,95.94,95.81,95.86,40880.0,72.4689,72.5521,72.4538,72.4916,40880.0
2015-12-17 13:50:00,95.86,95.88,95.77,95.79,36977.0,72.4916,72.5067,72.4235,72.4386,36977.0
2015-12-17 13:55:00,95.79,95.82,95.75,95.8,43780.0,72.4386,72.4613,72.4084,72.4462,43780.0
2015-12-17 14:00:00,95.8,95.88,95.77,95.88,32889.0,72.4462,72.5067,72.4235,72.5067,32889.0
2015-12-17 14:05:00,95.88,95.92,95.78,95.8,30860.0,72.5067,72.537,72.4311,72.4462,30860.0
2015-12-17 14:10:00,95.8,95.83,95.7,95.74,54529.0,72.4462,72.4689,72.3706,72.4008,54529.0
2015-12-17 14:15:00,95.74,95.88,95.69,95.82,48431.0,72.4008,72.5067,72.363,72.4613,48431.0
2015-12-17 14:20:00,95.83,95.84,95.67,95.71,32518.0,72.4689,72.4765,72.3479,72.3781,32518.0
2015-12-17 14:25:00,95.71,95.81,95.68,95.72,40834.0,72.3781,72.4538,72.3555,72.3857,40834.0
2015-12-17 14:30:00,95.7,95.74,95.64,95.7,45655.0,72.3706,72.4008,72.3252,72.3706,45655.0
2015-12-17 14:35:00,95.7,95.72,95.66,95.69,51827.0,72.3706,72.3857,72.3403,72.363,51827.0
2015-12-17 14:40:00,95.69,95.69,95.57,95.62,46546.0,72.363,72.363,72.2723,72.3101,46546.0
2015-12-17 14:45:00,95.63,95.68,95.54,95.55,48865.0,72.3176,72.3555,72.2496,72.2572,48865.0
2015-12-17 14:50:00,95.54,95.57,95.52,95.57,40453.0,72.2496,72.2723,72.2345,72.2723,40453.0
2015-12-17 14:55:00,95.57,95.73,95.56,95.68,49438.0,72.2723,72.3933,72.2647,72.3555,49438.0
2015-12-17 15:00:00,95.69,95.81,95.68,95.75,87791.0,72.363,72.4538,72.3555,72.4084,87791.0
2015-12-17 15:05:00,95.75,95.87,95.7,95.8,83583.0,72.4084,72.4991,72.3706,72.4462,83583.0
2015-12-17 15:10:00,95.8,95.84,95.55,95.56,71803.0,72.4462,72.4765,72.2572,72.2647,71803.0
2015-12-17 15:15:00,95.55,95.64,95.12,95.13,198106.0,72.2572,72.3252,71.932,71.9395,198106.0
2015-12-17 15:20:00,95.11,95.39,95.1,95.35,83535.0,71.9244,72.1362,71.9168,72.1059,83535.0
2015-12-17 15:25:00,95.35,95.54,95.32,95.42,85178.0,72.1059,72.2496,72.0832,72.1588,85178.0
2015-12-17 15:30:00,95.41,95.41,95.26,95.4,77751.0,72.1513,72.1513,72.0378,72.1437,77751.0
2015-12-17 15:35:00,95.39,95.44,95.2,95.2,115335.0,72.1362,72.174,71.9925,71.9925,115335.0
2015-12-17 15:40:00,95.2,95.34,95.17,95.22,122077.0,71.9925,72.0983,71.9698,72.0076,122077.0
2015-12-17 15:45:00,95.2,95.2,95.08,95.12,129238.0,71.9925,71.9925,71.9017,71.932,129238.0
2015-12-17 15:50:00,95.12,95.24,95.02,95.04,174105.0,71.932,72.0227,71.8564,71.8715,174105.0
2015-12-17 15:55:00,95.05,95.08,94.72,94.75,340510.0,71.879,71.9017,71.6295,71.6522,340510.0
2015-12-18 09:30:00,94.1,94.41,94.03,94.35,844480.0,71.1606,71.3951,71.1077,71.3497,844480.0
2015-12-18 09:35:00,94.38,94.51,94.22,94.27,80125.0,71.3724,71.4707,71.2514,71.2892,80125.0
2015-12-18 09:40:00,94.27,94.4,94.21,94.25,66756.0,71.2892,71.3875,71.2438,71.2741,66756.0
2015-12-18 09:45:00,94.25,94.39,94.16,94.23,101939.0,71.2741,71.3799,71.206,71.2589,101939.0
2015-12-18 09:50:00,94.22,94.34,93.75,93.94,138067.0,71.2514,71.3421,70.8959,71.0396,138067.0
2015-12-18 09:55:00,93.94,94.21,93.94,94.21,47444.0,71.0396,71.2438,71.0396,71.2438,47444.0
2015-12-18 10:00:00,94.23,94.29,93.95,94.01,65641.0,71.2589,71.3043,71.0472,71.0926,65641.0
2015-12-18 10:05:00,94.01,94.07,93.84,93.84,61341.0,71.0926,71.1379,70.964,70.964,61341.0
2015-12-18 10:10:00,93.84,93.89,93.72,93.85,64907.0,70.964,71.0018,70.8733,70.9716,64907.0
2015-12-18 10:15:00,93.85,93.9,93.68,93.76,68232.0,70.9716,71.0094,70.843,70.9035,68232.0
2015-12-18 10:20:00,93.76,93.92,93.76,93.89,60516.0,70.9035,71.0245,70.9035,71.0018,60516.0
2015-12-18 10:25:00,93.89,93.89,93.68,93.78,44676.0,71.0018,71.0018,70.843,70.9186,44676.0
2015-12-18 10:30:00,93.77,93.91,93.55,93.65,63074.0,70.9111,71.0169,70.7447,70.8203,63074.0
2015-12-18 10:35:00,93.66,93.74,93.61,93.65,77449.0,70.8279,70.8884,70.7901,70.8203,77449.0
2015-12-18 10:40:00,93.65,93.74,93.53,93.55,53734.0,70.8203,70.8884,70.7296,70.7447,53734.0
2015-12-18 10:45:00,93.55,93.7,93.55,93.63,43925.0,70.7447,70.8581,70.7447,70.8052,43925.0
2015-12-18 10:50:00,93.63,93.91,93.63,93.87,66322.0,70.8052,71.0169,70.8052,70.9867,66322.0
2015-12-18 10:55:00,93.88,94.18,93.88,94.18,77899.0,70.9943,71.2211,70.9943,71.2211,77899.0
2015-12-18 11:00:00,94.18,94.37,94.08,94.33,85500.0,71.2211,71.3648,71.1455,71.3346,85500.0
2015-12-18 11:05:00,94.35,94.55,94.34,94.5,71113.0,71.3497,71.5009,71.3421,71.4631,71113.0
2015-12-18 11:10:00,94.5,94.74,94.49,94.7,59523.0,71.4631,71.6446,71.4556,71.6144,59523.0
2015-12-18 11:15:00,94.7,94.73,94.5,94.52,66461.0,71.6144,71.637,71.4631,71.4782,66461.0
2015-12-18 11:20:00,94.53,94.58,94.32,94.43,43642.0,71.4858,71.5236,71.327,71.4102,43642.0
2015-12-18 11:25:00,94.44,94.63,94.42,94.55,67463.0,71.4177,71.5614,71.4026,71.5009,67463.0
2015-12-18 11:30:00,94.56,94.72,94.53,94.61,49074.0,71.5085,71.6295,71.4858,71.5463,49074.0
2015-12-18 11:35:00,94.62,94.64,94.49,94.59,63155.0,71.5539,71.569,71.4556,71.5312,63155.0
2015-12-18 11:40:00,94.6,94.71,94.6,94.66,59634.0,71.5387,71.6219,71.5387,71.5841,59634.0
2015-12-18 11:45:00,94.65,94.66,94.48,94.48,67531.0,71.5765,71.5841,71.448,71.448,67531.0
2015-12-18 11:50:00,94.48,94.67,94.47,94.57,38831.0,71.448,71.5917,71.4404,71.5161,38831.0
2015-12-18 11:55:00,94.57,94.67,94.52,94.63,64221.0,71.5161,71.5917,71.4782,71.5614,64221.0
2015-12-18 12:00:00,94.62,94.64,94.53,94.55,38835.0,71.5539,71.569,71.4858,71.5009,38835.0
2015-12-18 12:05:00,94.56,94.69,94.51,94.58,38873.0,71.5085,71.6068,71.4707,71.5236,38873.0
2015-12-18 12:10:00,94.58,94.72,94.57,94.64,35326.0,71.5236,71.6295,71.5161,71.569,35326.0
2015-12-18 12:15:00,94.63,94.76,94.41,94.42,94686.0,71.5614,71.6597,71.3951,71.4026,94686.0
2015-12-18 12:20:00,94.43,94.5,94.38,94.41,32775.0,71.4102,71.4631,71.3724,71.3951,32775.0
2015-12-18 12:25:00,94.39,94.49,94.36,94.49,28764.0,71.3799,71.4556,71.3572,71.4556,28764.0
2015-12-18 12:30:00,94.51,94.63,94.3,94.62,71889.0,71.4707,71.5614,71.3119,71.5539,71889.0
2015-12-18 12:35:00,94.61,94.67,94.56,94.63,126100.0,71.5463,71.5917,71.5085,71.5614,126100.0
2015-12-18 12:40:00,94.62,94.73,94.62,94.72,44516.0,71.5539,71.637,71.5539,71.6295,44516.0
2015-12-18 12:45:00,94.73,94.79,94.68,94.76,42973.0,71.637,71.6824,71.5992,71.6597,42973.0
2015-12-18 12:50:00,94.77,94.77,94.65,94.75,37248.0,71.6673,71.6673,71.5765,71.6522,37248.0
2015-12-18 12:55:00,94.78,94.87,94.71,94.73,33711.0,71.6749,71.7429,71.6219,71.637,33711.0
2015-12-18 13:00:00,94.75,94.86,94.68,94.78,38035.0,71.6522,71.7354,71.5992,71.6749,38035.0
2015-12-18 13:05:00,94.79,95.02,94.79,94.92,47905.0,71.6824,71.8564,71.6824,71.7807,47905.0
2015-12-18 13:10:00,94.91,95.09,94.9,95.04,40227.0,71.7732,71.9093,71.7656,71.8715,40227.0
2015-12-18 13:15:00,95.04,95.18,95.01,95.05,55820.0,71.8715,71.9773,71.8488,71.879,55820.0
2015-12-18 13:20:00,95.06,95.06,94.95,95.02,36492.0,71.8866,71.8866,71.8034,71.8564,36492.0
2015-12-18 13:25:00,95.01,95.03,94.93,95.0,38979.0,71.8488,71.8639,71.7883,71.8412,38979.0
2015-12-18 13:30:00,95.0,95.11,94.96,95.07,47506.0,71.8412,71.9244,71.811,71.8942,47506.0
2015-12-18 13:35:00,95.08,95.13,94.97,95.0,35139.0,71.9017,71.9395,71.8185,71.8412,35139.0
2015-12-18 13:40:00,94.99,95.09,94.96,95.07,42175.0,71.8337,71.9093,71.811,71.8942,42175.0
2015-12-18 13:45:00,95.08,95.11,94.93,94.97,49606.0,71.9017,71.9244,71.7883,71.8185,49606.0
2015-12-18 13:50:00,94.97,95.21,94.96,95.17,39004.0,71.8185,72.0,71.811,71.9698,39004.0
2015-12-18 13:55:00,95.16,95.25,95.13,95.13,29691.0,71.9622,72.0303,71.9395,71.9395,29691.0
2015-12-18 14:00:00,95.12,95.26,95.1,95.16,35832.0,71.932,72.0378,71.9168,71.9622,35832.0
2015-12-18 14:05:00,95.17,95.45,95.16,95.45,53088.0,71.9698,72.1815,71.9622,72.1815,53088.0
2015-12-18 14:10:00,95.44,95.5,95.24,95.3,62651.0,72.174,72.2193,72.0227,72.0681,62651.0
2015-12-18 14:15:00,95.29,95.31,95.12,95.2,45235.0,72.0605,72.0757,71.932,71.9925,45235.0
2015-12-18 14:20:00,95.21,95.31,95.19,95.3,32064.0,72.0,72.0757,71.9849,72.0681,32064.0
2015-12-18 14:25:00,95.29,95.39,95.24,95.38,38281.0,72.0605,72.1362,72.0227,72.1286,38281.0
2015-12-18 14:30:00,95.38,95.39,95.13,95.2,45670.0,72.1286,72.1362,71.9395,71.9925,45670.0
2015-12-18 14:35:00,95.22,95.25,95.15,95.17,41106.0,72.0076,72.0303,71.9547,71.9698,41106.0
2015-12-18 14:40:00,95.16,95.17,94.9,94.93,63577.0,71.9622,71.9698,71.7656,71.7883,63577.0
2015-12-18 14:45:00,94.94,94.99,94.87,94.91,46367.0,71.7959,71.8337,71.7429,71.7732,46367.0
2015-12-18 14:50:00,94.9,95.03,94.86,94.94,54274.0,71.7656,71.8639,71.7354,71.7959,54274.0
2015-12-18 14:55:00,94.94,95.0,94.89,94.97,54598.0,71.7959,71.8412,71.758,71.8185,54598.0
2015-12-18 15:00:00,94.97,95.12,94.96,95.06,57202.0,71.8185,71.932,71.811,71.8866,57202.0
2015-12-18 15:05:00,95.05,95.27,95.02,95.26,63930.0,71.879,72.0454,71.8564,72.0378,63930.0
2015-12-18 15:10:00,95.26,95.29,95.07,95.1,69214.0,72.0378,72.0605,71.8942,71.9168,69214.0
2015-12-18 15:15:00,95.1,95.12,94.95,95.08,116252.0,71.9168,71.932,71.8034,71.9017,116252.0
2015-12-18 15:20:00,95.09,95.13,94.97,95.13,68671.0,71.9093,71.9395,71.8185,71.9395,68671.0
2015-12-18 15:25:00,95.13,95.28,95.13,95.17,78728.0,71.9395,72.053,71.9395,71.9698,78728.0
2015-12-18 15:30:00,95.18,95.26,95.09,95.21,91260.0,71.9773,72.0378,71.9093,72.0,91260.0
2015-12-18 15:35:00,95.21,95.26,95.12,95.15,90143.0,72.0,72.0378,71.932,71.9547,90143.0
2015-12-18 15:40:00,95.15,95.37,95.12,95.37,110273.0,71.9547,72.121,71.932,72.121,110273.0
2015-12-18 15:45:00,95.38,95.42,95.2,95.2,195103.0,72.1286,72.1588,71.9925,71.9925,195103.0
2015-12-18 15:50:00,95.2,95.24,95.1,95.1,111735.0,71.9925,72.0227,71.9168,71.9168,111735.0
2015-12-18 15:55:00,95.1,95.15,94.85,94.87,412676.0,71.9168,71.9547,71.7278,71.7429,412676.0
2015-12-21 09:30:00,95.27,95.61,95.15,95.59,89647.0,72.0454,72.3025,71.9547,72.2874,89647.0
2015-12-21 09:35:00,95.59,95.72,95.47,95.55,90780.0,72.2874,72.3857,72.1967,72.2572,90780.0
2015-12-21 09:40:00,95.53,95.75,95.49,95.67,46903.0,72.242,72.4084,72.2118,72.3479,46903.0
2015-12-21 09:45:00,95.67,95.91,95.57,95.9,44926.0,72.3479,72.5294,72.2723,72.5218,44926.0
2015-12-21 09:50:00,95.87,95.89,95.56,95.64,61674.0,72.4991,72.5143,72.2647,72.3252,61674.0
2015-12-21 09:55:00,95.64,95.82,95.61,95.76,34499.0,72.3252,72.4613,72.3025,72.416,34499.0
2015-12-21 10:00:00,95.77,95.97,95.76,95.95,36810.0,72.4235,72.5748,72.416,72.5596,36810.0
2015-12-21 10:05:00,95.94,96.17,95.92,96.14,77813.0,72.5521,72.726,72.537,72.7033,77813.0
2015-12-21 10:10:00,96.14,96.32,96.09,96.3,49932.0,72.7033,72.8394,72.6655,72.8243,49932.0
2015-12-21 10:15:00,96.3,96.33,96.19,96.2,30875.0,72.8243,72.847,72.7411,72.7487,30875.0
2015-12-21 10:20:00,96.21,96.24,96.16,96.16,23508.0,72.7563,72.7789,72.7184,72.7184,23508.0
2015-12-21 10:25:00,96.15,96.23,96.06,96.12,45277.0,72.7109,72.7714,72.6428,72.6882,45277.0
2015-12-21 10:30:00,96.12,96.17,96.07,96.15,28386.0,72.6882,72.726,72.6504,72.7109,28386.0
2015-12-21 10:35:00,96.15,96.27,96.02,96.02,43667.0,72.7109,72.8016,72.6126,72.6126,43667.0
2015-12-21 10:40:00,96.0,96.16,95.97,96.11,54580.0,72.5975,72.7184,72.5748,72.6806,54580.0
2015-12-21 10:45:00,96.13,96.16,95.87,95.89,27682.0,72.6958,72.7184,72.4991,72.5143,27682.0
2015-12-21 10:50:00,95.89,95.99,95.85,95.94,27723.0,72.5143,72.5899,72.484,72.5521,27723.0
2015-12-21 10:55:00,95.93,95.93,95.78,95.79,37657.0,72.5445,72.5445,72.4311,72.4386,37657.0
2015-12-21 11:00:00,95.78,95.91,95.73,95.86,55060.0,72.4311,72.5294,72.3933,72.4916,55060.0
2015-12-21 11:05:00,95.86,95.87,95.66,95.7,33398.0,72.4916,72.4991,72.3403,72.3706,33398.0
2015-12-21 11:10:00,95.7,95.72,95.59,95.64,34234.0,72.3706,72.3857,72.2874,72.3252,34234.0
2015-12-21 11:15:00,95.64,95.7,95.56,95.58,24999.0,72.3252,72.3706,72.2647,72.2798,24999.0
2015-12-21 11:20:00,95.57,95.61,95.51,95.57,23393.0,72.2723,72.3025,72.2269,72.2723,23393.0
2015-12-21 11:25:00,95.57,95.57,95.35,95.37,21849.0,72.2723,72.2723,72.1059,72.121,21849.0
2015-12-21 11:30:00,95.36,95.36,95.09,95.12,33553.0,72.1135,72.1135,71.9093,71.932,33553.0
2015-12-21 11:35:00,95.12,95.26,95.05,95.21,30868.0,71.932,72.0378,71.879,72.0,30868.0
2015-12-21 11:40:00,95.19,95.28,95.09,95.24,18655.0,71.9849,72.053,71.9093,72.0227,18655.0
2015-12-21 11:45:00,95.25,95.28,95.2,95.24,28427.0,72.0303,72.053,71.9925,72.0227,28427.0
2015-12-21 11:50:00,95.27,95.31,95.22,95.23,51266.0,72.0454,72.0757,72.0076,72.0152,51266.0
2015-12-21 11:55:00,95.22,95.38,95.16,95.38,32065.0,72.0076,72.1286,71.9622,72.1286,32065.0
2015-12-21 12:00:00,95.35,95.39,95.31,95.34,16786.0,72.1059,72.1362,72.0757,72.0983,16786.0
2015-12-21 12:05:00,95.35,95.43,95.32,95.33,40136.0,72.1059,72.1664,72.0832,72.0908,40136.0
2015-12-21 12:10:00,95.36,95.41,95.33,95.38,23140.0,72.1135,72.1513,72.0908,72.1286,23140.0
2015-12-21 12:15:00,95.41,95.41,95.25,95.33,23429.0,72.1513,72.1513,72.0303,72.0908,23429.0
2015-12-21 12:20:00,95.33,95.54,95.33,95.51,25028.0,72.0908,72.2496,72.0908,72.2269,25028.0
2015-12-21 12:25:00,95.54,95.54,95.36,95.38,27589.0,72.2496,72.2496,72.1135,72.1286,27589.0
2015-12-21 12:30:00,95.35,95.49,95.29,95.29,46101.0,72.1059,72.2118,72.0605,72.0605,46101.0
2015-12-21 12:35:00,95.3,95.38,95.2,95.2,39101.0,72.0681,72.1286,71.9925,71.9925,39101.0
2015-12-21 12:40:00,95.19,95.23,95.14,95.17,25527.0,71.9849,72.0152,71.9471,71.9698,25527.0
2015-12-21 12:45:00,95.17,95.26,95.14,95.25,22951.0,71.9698,72.0378,71.9471,72.0303,22951.0
2015-12-21 12:50:00,95.25,95.33,95.24,95.3,24958.0,72.0303,72.0908,72.0227,72.0681,24958.0
2015-12-21 12:55:00,95.28,95.42,95.28,95.36,16467.0,72.053,72.1588,72.053,72.1135,16467.0
2015-12-21 13:00:00,95.37,95.5,95.36,95.45,23369.0,72.121,72.2193,72.1135,72.1815,23369.0
2015-12-21 13:05:00,95.44,95.5,95.42,95.43,28980.0,72.174,72.2193,72.1588,72.1664,28980.0
2015-12-21 13:10:00,95.43,95.48,95.36,95.47,18096.0,72.1664,72.2042,72.1135,72.1967,18096.0
2015-12-21 13:15:00,95.47,95.5,95.42,95.43,25405.0,72.1967,72.2193,72.1588,72.1664,25405.0
2015-12-21 13:20:00,95.45,95.45,95.32,95.38,26827.0,72.1815,72.1815,72.0832,72.1286,26827.0
2015-12-21 13:25:00,95.39,95.47,95.38,95.43,20567.0,72.1362,72.1967,72.1286,72.1664,20567.0
2015-12-21 13:30:00,95.43,95.7,95.43,95.68,31785.0,72.1664,72.3706,72.1664,72.3555,31785.0
2015-12-21 13:35:00,95.68,95.76,95.64,95.72,52763.0,72.3555,72.416,72.3252,72.3857,52763.0
2015-12-21 13:40:00,95.73,95.87,95.72,95.81,24303.0,72.3933,72.4991,72.3857,72.4538,24303.0
2015-12-21 13:45:00,95.81,95.84,95.73,95.73,24333.0,72.4538,72.4765,72.3933,72.3933,24333.0
2015-12-21 13:50:00,95.75,95.81,95.7,95.72,22481.0,72.4084,72.4538,72.3706,72.3857,22481.0
2015-12-21 13:55:00,95.71,95.75,95.67,95.7,18152.0,72.3781,72.4084,72.3479,72.3706,18152.0
2015-12-21 14:00:00,95.71,95.78,95.7,95.75,27601.0,72.3781,72.4311,72.3706,72.4084,27601.0
2015-12-21 14:05:00,95.76,95.76,95.67,95.67,47033.0,72.416,72.416,72.3479,72.3479,47033.0
2015-12-21 14:10:00,95.69,95.69,95.5,95.52,34539.0,72.363,72.363,72.2193,72.2345,34539.0
2015-12-21 14:15:00,95.53,95.57,95.48,95.55,34836.0,72.242,72.2723,72.2042,72.2572,34836.0
2015-12-21 14:20:00,95.55,95.61,95.39,95.41,41221.0,72.2572,72.3025,72.1362,72.1513,41221.0
2015-12-21 14:25:00,95.4,95.45,95.36,95.36,31939.0,72.1437,72.1815,72.1135,72.1135,31939.0
2015-12-21 14:30:00,95.36,95.37,95.29,95.36,41808.0,72.1135,72.121,72.0605,72.1135,41808.0
2015-12-21 14:35:00,95.35,95.52,95.35,95.5,25461.0,72.1059,72.2345,72.1059,72.2193,25461.0
2015-12-21 14:40:00,95.5,95.5,95.39,95.47,38055.0,72.2193,72.2193,72.1362,72.1967,38055.0
2015-12-21 14:45:00,95.46,95.51,95.44,95.47,27459.0,72.1891,72.2269,72.174,72.1967,27459.0
2015-12-21 14:50:00,95.48,95.6,95.48,95.55,27510.0,72.2042,72.295,72.2042,72.2572,27510.0
2015-12-21 14:55:00,95.54,95.61,95.53,95.58,36048.0,72.2496,72.3025,72.242,72.2798,36048.0
2015-12-21 15:00:00,95.56,95.63,95.5,95.63,87245.0,72.2647,72.3176,72.2193,72.3176,87245.0
2015-12-21 15:05:00,95.62,95.65,95.41,95.41,43084.0,72.3101,72.3328,72.1513,72.1513,43084.0
2015-12-21 15:10:00,95.4,95.43,95.34,95.41,26609.0,72.1437,72.1664,72.0983,72.1513,26609.0
2015-12-21 15:15:00,95.41,95.47,95.31,95.35,36344.0,72.1513,72.1967,72.0757,72.1059,36344.0
2015-12-21 15:20:00,95.34,95.45,95.31,95.35,26799.0,72.0983,72.1815,72.0757,72.1059,26799.0
2015-12-21 15:25:00,95.34,95.51,95.34,95.48,37486.0,72.0983,72.2269,72.0983,72.2042,37486.0
2015-12-21 15:30:00,95.49,95.61,95.45,95.51,42647.0,72.2118,72.3025,72.1815,72.2269,42647.0
2015-12-21 15:35:00,95.5,95.73,95.49,95.67,48887.0,72.2193,72.3933,72.2118,72.3479,48887.0
2015-12-21 15:40:00,95.65,95.78,95.63,95.64,61884.0,72.3328,72.4311,72.3176,72.3252,61884.0
2015-12-21 15:45:00,95.64,95.82,95.63,95.79,72134.0,72.3252,72.4613,72.3176,72.4386,72134.0
2015-12-21 15:50:00,95.79,95.88,95.73,95.86,66542.0,72.4386,72.5067,72.3933,72.4916,66542.0
2015-12-21 15:55:00,95.87,96.0,95.85,95.96,148792.0,72.4991,72.5975,72.484,72.5672,148792.0
2015-12-22 09:30:00,96.83,97.15,96.57,97.08,275318.0,73.2251,73.4671,73.0285,73.4142,275318.0
2015-12-22 09:35:00,97.08,97.15,96.61,96.94,121634.0,73.4142,73.4671,73.0587,73.3083,121634.0
2015-12-22 09:40:00,96.93,97.13,96.7,97.11,125970.0,73.3007,73.452,73.1268,73.4369,125970.0
2015-12-22 09:45:00,97.11,97.13,96.51,96.53,84851.0,73.4369,73.452,72.9831,72.9982,84851.0
2015-12-22 09:50:00,96.51,96.77,96.47,96.77,88944.0,72.9831,73.1797,72.9529,73.1797,88944.0
2015-12-22 09:55:00,96.74,96.87,96.64,96.78,81553.0,73.1571,73.2554,73.0814,73.1873,81553.0
2015-12-22 10:00:00,96.74,96.81,96.52,96.55,84415.0,73.1571,73.21,72.9907,73.0134,84415.0
2015-12-22 10:05:00,96.59,96.64,96.38,96.56,85837.0,73.0436,73.0814,72.8848,73.0209,85837.0
2015-12-22 10:10:00,96.56,96.73,96.42,96.46,70965.0,73.0209,73.1495,72.9151,72.9453,70965.0
2015-12-22 10:15:00,96.46,96.58,96.32,96.53,66425.0,72.9453,73.0361,72.8394,72.9982,66425.0
2015-12-22 10:20:00,96.54,96.76,96.5,96.73,51375.0,73.0058,73.1722,72.9756,73.1495,51375.0
2015-12-22 10:25:00,96.72,96.87,96.69,96.7,88353.0,73.1419,73.2554,73.1192,73.1268,88353.0
2015-12-22 10:30:00,96.69,96.7,96.48,96.55,59945.0,73.1192,73.1268,72.9604,73.0134,59945.0
2015-12-22 10:35:00,96.56,96.82,96.55,96.82,56559.0,73.0209,73.2176,73.0134,73.2176,56559.0
2015-12-22 10:40:00,96.81,96.92,96.67,96.77,61137.0,73.21,73.2932,73.1041,73.1797,61137.0
2015-12-22 10:45:00,96.78,96.87,96.77,96.79,51028.0,73.1873,73.2554,73.1797,73.1949,51028.0
2015-12-22 10:50:00,96.8,96.84,96.67,96.77,48057.0,73.2024,73.2327,73.1041,73.1797,48057.0
2015-12-22 10:55:00,96.77,96.9,96.74,96.86,52858.0,73.1797,73.2781,73.1571,73.2478,52858.0
2015-12-22 11:00:00,96.86,96.9,96.76,96.85,58206.0,73.2478,73.2781,73.1722,73.2402,58206.0
2015-12-22 11:05:00,96.85,96.92,96.79,96.84,68866.0,73.2402,73.2932,73.1949,73.2327,68866.0
2015-12-22 11:10:00,96.82,97.01,96.77,96.84,108605.0,73.2176,73.3612,73.1797,73.2327,108605.0
2015-12-22 11:15:00,96.83,96.83,96.7,96.78,52252.0,73.2251,73.2251,73.1268,73.1873,52252.0
2015-12-22 11:20:00,96.78,96.85,96.74,96.81,41822.0,73.1873,73.2402,73.1571,73.21,41822.0
2015-12-22 11:25:00,96.8,96.89,96.7,96.86,43360.0,73.2024,73.2705,73.1268,73.2478,43360.0
2015-12-22 11:30:00,96.85,96.96,96.83,96.96,45081.0,73.2402,73.3234,73.2251,73.3234,45081.0
2015-12-22 11:35:00,96.96,97.22,96.96,97.14,53306.0,73.3234,73.52,73.3234,73.4595,53306.0
2015-12-22 11:40:00,97.12,97.37,97.1,97.35,83806.0,73.4444,73.6335,73.4293,73.6184,83806.0
2015-12-22 11:45:00,97.34,97.39,97.31,97.33,30361.0,73.6108,73.6486,73.5881,73.6032,30361.0
2015-12-22 11:50:00,97.32,97.38,97.26,97.31,50615.0,73.5957,73.641,73.5503,73.5881,50615.0
2015-12-22 11:55:00,97.32,97.48,97.29,97.44,44706.0,73.5957,73.7167,73.573,73.6864,44706.0
2015-12-22 12:00:00,97.44,97.5,97.2,97.27,44205.0,73.6864,73.7318,73.5049,73.5579,44205.0
2015-12-22 12:05:00,97.27,97.38,97.25,97.35,67454.0,73.5579,73.641,73.5427,73.6184,67454.0
2015-12-22 12:10:00,97.33,97.36,97.23,97.34,33574.0,73.6032,73.6259,73.5276,73.6108,33574.0
2015-12-22 12:15:00,97.33,97.56,97.32,97.53,53823.0,73.6032,73.7772,73.5957,73.7545,53823.0
2015-12-22 12:20:00,97.54,97.54,97.4,97.5,31315.0,73.762,73.762,73.6562,73.7318,31315.0
2015-12-22 12:25:00,97.5,97.67,97.49,97.59,59330.0,73.7318,73.8603,73.7242,73.7998,59330.0
2015-12-22 12:30:00,97.57,97.75,97.54,97.72,49831.0,73.7847,73.9208,73.762,73.8982,49831.0
2015-12-22 12:35:00,97.72,97.8,97.7,97.75,40673.0,73.8982,73.9587,73.883,73.9208,40673.0
2015-12-22 12:40:00,97.76,97.8,97.7,97.76,23849.0,73.9284,73.9587,73.883,73.9284,23849.0
2015-12-22 12:45:00,97.77,97.82,97.7,97.7,37529.0,73.936,73.9738,73.883,73.883,37529.0
2015-12-22 12:50:00,97.7,97.82,97.68,97.78,30200.0,73.883,73.9738,73.8679,73.9435,30200.0
2015-12-22 12:55:00,97.77,97.82,97.74,97.78,30389.0,73.936,73.9738,73.9133,73.9435,30389.0
2015-12-22 13:00:00,97.77,97.9,97.7,97.86,77233.0,73.936,74.0343,73.883,74.004,77233.0
2015-12-22 13:05:00,97.85,97.86,97.75,97.78,31737.0,73.9965,74.004,73.9208,73.9435,31737.0
2015-12-22 13:10:00,97.79,97.81,97.68,97.76,35656.0,73.9511,73.9662,73.8679,73.9284,35656.0
2015-12-22 13:15:00,97.76,97.99,97.76,97.86,34305.0,73.9284,74.1023,73.9284,74.004,34305.0
2015-12-22 13:20:00,97.86,97.88,97.7,97.74,19513.0,74.004,74.0192,73.883,73.9133,19513.0
2015-12-22 13:25:00,97.75,97.87,97.72,97.83,20599.0,73.9208,74.0116,73.8982,73.9813,20599.0
2015-12-22 13:30:00,97.82,97.91,97.76,97.82,32003.0,73.9738,74.0418,73.9284,73.9738,32003.0
2015-12-22 13:35:00,97.81,97.98,97.77,97.97,35240.0,73.9662,74.0948,73.936,74.0872,35240.0
2015-12-22 13:40:00,97.97,97.97,97.88,97.9,29330.0,74.0872,74.0872,74.0192,74.0343,29330.0
2015-12-22 13:45:00,97.91,98.13,97.91,98.08,43520.0,74.0418,74.2082,74.0418,74.1704,43520.0
2015-12-22 13:50:00,98.09,98.2,98.01,98.19,35795.0,74.178,74.2611,74.1175,74.2536,35795.0
2015-12-22 13:55:00,98.19,98.24,98.16,98.2,31305.0,74.2536,74.2914,74.2309,74.2611,31305.0
2015-12-22 14:00:00,98.21,98.28,98.13,98.17,60371.0,74.2687,74.3216,74.2082,74.2385,60371.0
2015-12-22 14:05:00,98.18,98.25,98.14,98.16,45190.0,74.246,74.299,74.2158,74.2309,45190.0
2015-12-22 14:10:00,98.16,98.28,98.14,98.26,59880.0,74.2309,74.3216,74.2158,74.3065,59880.0
2015-12-22 14:15:00,98.27,98.43,98.27,98.35,78457.0,74.3141,74.4351,74.3141,74.3746,78457.0
2015-12-22 14:20:00,98.36,98.47,98.34,98.47,61657.0,74.3821,74.4653,74.367,74.4653,61657.0
2015-12-22 14:25:00,98.45,98.49,98.34,98.34,67278.0,74.4502,74.4804,74.367,74.367,67278.0
2015-12-22 14:30:00,98.34,98.37,98.21,98.23,40077.0,74.367,74.3897,74.2687,74.2838,40077.0
2015-12-22 14:35:00,98.24,98.25,98.17,98.24,53805.0,74.2914,74.299,74.2385,74.2914,53805.0
2015-12-22 14:40:00,98.25,98.43,98.22,98.4,61267.0,74.299,74.4351,74.2763,74.4124,61267.0
2015-12-22 14:45:00,98.4,98.41,98.32,98.35,44706.0,74.4124,74.4199,74.3519,74.3746,44706.0
2015-12-22 14:50:00,98.36,98.44,98.34,98.36,52914.0,74.3821,74.4426,74.367,74.3821,52914.0
2015-12-22 14:55:00,98.35,98.37,98.21,98.27,85552.0,74.3746,74.3897,74.2687,74.3141,85552.0
2015-12-22 15:00:00,98.27,98.41,98.25,98.39,54318.0,74.3141,74.4199,74.299,74.4048,54318.0
2015-12-22 15:05:00,98.39,98.43,98.34,98.41,47217.0,74.4048,74.4351,74.367,74.4199,47217.0
2015-12-22 15:10:00,98.39,98.42,98.3,98.41,57040.0,74.4048,74.4275,74.3368,74.4199,57040.0
2015-12-22 15:15:00,98.41,98.46,98.34,98.43,55426.0,74.4199,74.4578,74.367,74.4351,55426.0
2015-12-22 15:20:00,98.44,98.54,98.44,98.45,51590.0,74.4426,74.5183,74.4426,74.4502,51590.0
2015-12-22 15:25:00,98.46,98.56,98.46,98.49,75926.0,74.4578,74.5334,74.4578,74.4804,75926.0
2015-12-22 15:30:00,98.49,98.55,98.41,98.41,90509.0,74.4804,74.5258,74.4199,74.4199,90509.0
2015-12-22 15:35:00,98.4,98.4,98.26,98.33,89696.0,74.4124,74.4124,74.3065,74.3595,89696.0
2015-12-22 15:40:00,98.34,98.36,98.08,98.19,120520.0,74.367,74.3821,74.1704,74.2536,120520.0
2015-12-22 15:45:00,98.18,98.29,98.05,98.26,156178.0,74.246,74.3292,74.1477,74.3065,156178.0
2015-12-22 15:50:00,98.26,98.4,98.18,98.35,182717.0,74.3065,74.4124,74.246,74.3746,182717.0
2015-12-22 15:55:00,98.35,98.35,98.25,98.29,231893.0,74.3746,74.3746,74.299,74.3292,231893.0
2015-12-23 09:30:00,98.61,99.09,98.61,98.96,132748.0,74.5712,74.9342,74.5712,74.8359,132748.0
2015-12-23 09:35:00,98.97,99.04,98.61,98.62,65735.0,74.8434,74.8964,74.5712,74.5788,65735.0
2015-12-23 09:40:00,98.63,98.67,98.31,98.35,64007.0,74.5863,74.6166,74.3443,74.3746,64007.0
2015-12-23 09:45:00,98.32,98.37,98.1,98.18,49619.0,74.3519,74.3897,74.1855,74.246,49619.0
2015-12-23 09:50:00,98.18,98.34,98.16,98.26,68052.0,74.246,74.367,74.2309,74.3065,68052.0
2015-12-23 09:55:00,98.26,98.29,98.07,98.27,32114.0,74.3065,74.3292,74.1628,74.3141,32114.0
2015-12-23 10:00:00,98.27,98.38,98.18,98.18,61647.0,74.3141,74.3973,74.246,74.246,61647.0
2015-12-23 10:05:00,98.18,98.36,98.17,98.33,44234.0,74.246,74.3821,74.2385,74.3595,44234.0
2015-12-23 10:10:00,98.34,98.34,98.21,98.23,51253.0,74.367,74.367,74.2687,74.2838,51253.0
2015-12-23 10:15:00,98.23,98.36,98.2,98.25,40477.0,74.2838,74.3821,74.2611,74.299,40477.0
2015-12-23 10:20:00,98.25,98.36,98.23,98.26,34286.0,74.299,74.3821,74.2838,74.3065,34286.0
2015-12-23 10:25:00,98.26,98.27,98.1,98.13,37029.0,74.3065,74.3141,74.1855,74.2082,37029.0
2015-12-23 10:30:00,98.14,98.25,98.1,98.25,42165.0,74.2158,74.299,74.1855,74.299,42165.0
2015-12-23 10:35:00,98.24,98.3,98.15,98.21,36136.0,74.2914,74.3368,74.2233,74.2687,36136.0
2015-12-23 10:40:00,98.2,98.27,98.18,98.23,31717.0,74.2611,74.3141,74.246,74.2838,31717.0
2015-12-23 10:45:00,98.25,98.37,98.24,98.37,34941.0,74.299,74.3897,74.2914,74.3897,34941.0
2015-12-23 10:50:00,98.38,98.49,98.34,98.49,35007.0,74.3973,74.4804,74.367,74.4804,35007.0
2015-12-23 10:55:00,98.49,98.61,98.47,98.61,52828.0,74.4804,74.5712,74.4653,74.5712,52828.0
2015-12-23 11:00:00,98.6,98.61,98.43,98.43,42734.0,74.5636,74.5712,74.4351,74.4351,42734.0
2015-12-23 11:05:00,98.43,98.5,98.33,98.34,30559.0,74.4351,74.488,74.3595,74.367,30559.0
2015-12-23 11:10:00,98.33,98.44,98.3,98.41,29794.0,74.3595,74.4426,74.3368,74.4199,29794.0
2015-12-23 11:15:00,98.41,98.42,98.22,98.28,27121.0,74.4199,74.4275,74.2763,74.3216,27121.0
2015-12-23 11:20:00,98.27,98.28,98.19,98.21,38560.0,74.3141,74.3216,74.2536,74.2687,38560.0
2015-12-23 11:25:00,98.22,98.24,98.07,98.1,49037.0,74.2763,74.2914,74.1628,74.1855,49037.0
2015-12-23 11:30:00,98.11,98.17,98.07,98.16,38166.0,74.1931,74.2385,74.1628,74.2309,38166.0
2015-12-23 11:35:00,98.14,98.22,98.08,98.15,50807.0,74.2158,74.2763,74.1704,74.2233,50807.0
2015-12-23 11:40:00,98.14,98.24,98.11,98.19,22633.0,74.2158,74.2914,74.1931,74.2536,22633.0
2015-12-23 11:45:00,98.19,98.22,98.17,98.19,26347.0,74.2536,74.2763,74.2385,74.2536,26347.0
2015-12-23 11:50:00,98.19,98.33,98.17,98.26,31456.0,74.2536,74.3595,74.2385,74.3065,31456.0
2015-12-23 11:55:00,98.25,98.45,98.25,98.44,36709.0,74.299,74.4502,74.299,74.4426,36709.0
2015-12-23 12:00:00,98.44,98.53,98.44,98.45,37584.0,74.4426,74.5107,74.4426,74.4502,37584.0
2015-12-23 12:05:00,98.46,98.57,98.45,98.57,41458.0,74.4578,74.5409,74.4502,74.5409,41458.0
2015-12-23 12:10:00,98.57,98.6,98.45,98.47,36155.0,74.5409,74.5636,74.4502,74.4653,36155.0
2015-12-23 12:15:00,98.47,98.48,98.37,98.38,22605.0,74.4653,74.4729,74.3897,74.3973,22605.0
2015-12-23 12:20:00,98.37,98.53,98.37,98.51,46557.0,74.3897,74.5107,74.3897,74.4956,46557.0
2015-12-23 12:25:00,98.5,98.64,98.5,98.57,84674.0,74.488,74.5939,74.488,74.5409,84674.0
2015-12-23 12:30:00,98.58,98.62,98.56,98.58,40080.0,74.5485,74.5788,74.5334,74.5485,40080.0
2015-12-23 12:35:00,98.58,98.62,98.51,98.61,37618.0,74.5485,74.5788,74.4956,74.5712,37618.0
2015-12-23 12:40:00,98.59,98.69,98.59,98.65,42442.0,74.5561,74.6317,74.5561,74.6014,42442.0
2015-12-23 12:45:00,98.65,98.73,98.58,98.7,67894.0,74.6014,74.6619,74.5485,74.6393,67894.0
2015-12-23 12:50:00,98.71,98.73,98.65,98.67,20716.0,74.6468,74.6619,74.6014,74.6166,20716.0
2015-12-23 12:55:00,98.68,98.71,98.54,98.55,13340.0,74.6241,74.6468,74.5183,74.5258,13340.0
2015-12-23 13:00:00,98.55,98.56,98.44,98.46,27331.0,74.5258,74.5334,74.4426,74.4578,27331.0
2015-12-23 13:05:00,98.47,98.48,98.39,98.45,21467.0,74.4653,74.4729,74.4048,74.4502,21467.0
2015-12-23 13:10:00,98.44,98.45,98.32,98.36,32361.0,74.4426,74.4502,74.3519,74.3821,32361.0
2015-12-23 13:15:00,98.36,98.41,98.27,98.28,15202.0,74.3821,74.4199,74.3141,74.3216,15202.0
2015-12-23 13:20:00,98.28,98.29,98.23,98.25,17718.0,74.3216,74.3292,74.2838,74.299,17718.0
2015-12-23 13:25:00,98.26,98.3,98.2,98.26,30578.0,74.3065,74.3368,74.2611,74.3065,30578.0
2015-12-23 13:30:00,98.26,98.28,98.24,98.24,18567.0,74.3065,74.3216,74.2914,74.2914,18567.0
2015-12-23 13:35:00,98.25,98.27,98.14,98.21,22396.0,74.299,74.3141,74.2158,74.2687,22396.0
2015-12-23 13:40:00,98.21,98.33,98.21,98.25,53371.0,74.2687,74.3595,74.2687,74.299,53371.0
2015-12-23 13:45:00,98.26,98.28,98.2,98.26,29972.0,74.3065,74.3216,74.2611,74.3065,29972.0
2015-12-23 13:50:00,98.25,98.28,98.17,98.24,24668.0,74.299,74.3216,74.2385,74.2914,24668.0
2015-12-23 13:55:00,98.24,98.28,98.19,98.21,23466.0,74.2914,74.3216,74.2536,74.2687,23466.0
2015-12-23 14:00:00,98.22,98.27,98.2,98.22,32549.0,74.2763,74.3141,74.2611,74.2763,32549.0
2015-12-23 14:05:00,98.21,98.28,98.21,98.25,53783.0,74.2687,74.3216,74.2687,74.299,53783.0
2015-12-23 14:10:00,98.25,98.3,98.18,98.29,56459.0,74.299,74.3368,74.246,74.3292,56459.0
2015-12-23 14:15:00,98.3,98.46,98.29,98.42,26757.0,74.3368,74.4578,74.3292,74.4275,26757.0
2015-12-23 14:20:00,98.41,98.5,98.39,98.45,45846.0,74.4199,74.488,74.4048,74.4502,45846.0
2015-12-23 14:25:00,98.45,98.54,98.41,98.46,35371.0,74.4502,74.5183,74.4199,74.4578,35371.0
2015-12-23 14:30:00,98.46,98.66,98.46,98.62,37633.0,74.4578,74.609,74.4578,74.5788,37633.0
2015-12-23 14:35:00,98.63,98.67,98.54,98.58,33760.0,74.5863,74.6166,74.5183,74.5485,33760.0
2015-12-23 14:40:00,98.57,98.62,98.48,98.51,27938.0,74.5409,74.5788,74.4729,74.4956,27938.0
2015-12-23 14:45:00,98.5,98.5,98.43,98.48,33875.0,74.488,74.488,74.4351,74.4729,33875.0
2015-12-23 14:50:00,98.49,98.54,98.45,98.51,26968.0,74.4804,74.5183,74.4502,74.4956,26968.0
2015-12-23 14:55:00,98.52,98.53,98.45,98.49,31700.0,74.5031,74.5107,74.4502,74.4804,31700.0
2015-12-23 15:00:00,98.49,98.59,98.47,98.47,38707.0,74.4804,74.5561,74.4653,74.4653,38707.0
2015-12-23 15:05:00,98.47,98.49,98.42,98.46,27910.0,74.4653,74.4804,74.4275,74.4578,27910.0
2015-12-23 15:10:00,98.46,98.51,98.43,98.48,22542.0,74.4578,74.4956,74.4351,74.4729,22542.0
2015-12-23 15:15:00,98.47,98.49,98.44,98.45,30232.0,74.4653,74.4804,74.4426,74.4502,30232.0
2015-12-23 15:20:00,98.46,98.49,98.42,98.48,31467.0,74.4578,74.4804,74.4275,74.4729,31467.0
2015-12-23 15:25:00,98.48,98.49,98.41,98.44,36818.0,74.4729,74.4804,74.4199,74.4426,36818.0
2015-12-23 15:30:00,98.44,98.49,98.41,98.49,36702.0,74.4426,74.4804,74.4199,74.4804,36702.0
2015-12-23 15:35:00,98.48,98.5,98.32,98.41,54773.0,74.4729,74.488,74.3519,74.4199,54773.0
2015-12-23 15:40:00,98.42,98.51,98.41,98.46,42408.0,74.4275,74.4956,74.4199,74.4578,42408.0
2015-12-23 15:45:00,98.46,98.53,98.43,98.45,49904.0,74.4578,74.5107,74.4351,74.4502,49904.0
2015-12-23 15:50:00,98.45,98.54,98.41,98.53,73504.0,74.4502,74.5183,74.4199,74.5107,73504.0
2015-12-23 15:55:00,98.53,98.57,98.46,98.51,127536.0,74.5107,74.5409,74.4578,74.4956,127536.0
2015-12-24 09:30:00,98.45,98.55,98.31,98.48,39607.0,74.4502,74.5258,74.3443,74.4729,39607.0
2015-12-24 09:35:00,98.48,98.53,98.33,98.52,51517.0,74.4729,74.5107,74.3595,74.5031,51517.0
2015-12-24 09:40:00,98.52,98.58,98.46,98.56,36902.0,74.5031,74.5485,74.4578,74.5334,36902.0
2015-12-24 09:45:00,98.58,98.68,98.5,98.63,34371.0,74.5485,74.6241,74.488,74.5863,34371.0
2015-12-24 09:50:00,98.64,98.77,98.63,98.68,44225.0,74.5939,74.6922,74.5863,74.6241,44225.0
2015-12-24 09:55:00,98.68,98.74,98.57,98.57,18391.0,74.6241,74.6695,74.5409,74.5409,18391.0
2015-12-24 10:00:00,98.58,98.64,98.53,98.62,30274.0,74.5485,74.5939,74.5107,74.5788,30274.0
2015-12-24 10:05:00,98.63,98.77,98.61,98.76,37808.0,74.5863,74.6922,74.5712,74.6846,37808.0
2015-12-24 10:10:00,98.77,99.0,98.75,98.86,66825.0,74.6922,74.8661,74.6771,74.7603,66825.0
2015-12-24 10:15:00,98.85,98.98,98.81,98.96,27970.0,74.7527,74.851,74.7224,74.8359,27970.0
2015-12-24 10:20:00,98.96,99.05,98.91,99.05,33788.0,74.8359,74.9039,74.7981,74.9039,33788.0
2015-12-24 10:25:00,99.05,99.18,99.05,99.17,33295.0,74.9039,75.0022,74.9039,74.9947,33295.0
2015-12-24 10:30:00,99.17,99.23,99.13,99.15,48508.0,74.9947,75.0401,74.9644,74.9796,48508.0
2015-12-24 10:35:00,99.14,99.16,99.07,99.07,43657.0,74.972,74.9871,74.9191,74.9191,43657.0
2015-12-24 10:40:00,99.07,99.07,98.96,99.02,34061.0,74.9191,74.9191,74.8359,74.8812,34061.0
2015-12-24 10:45:00,99.01,99.18,98.97,99.18,28447.0,74.8737,75.0022,74.8434,75.0022,28447.0
2015-12-24 10:50:00,99.17,99.22,99.12,99.12,15835.0,74.9947,75.0325,74.9569,74.9569,15835.0
2015-12-24 10:55:00,99.12,99.2,99.07,99.17,41968.0,74.9569,75.0174,74.9191,74.9947,41968.0
2015-12-24 11:00:00,99.17,99.2,99.09,99.1,40493.0,74.9947,75.0174,74.9342,74.9417,40493.0
2015-12-24 11:05:00,99.11,99.13,99.0,99.09,32604.0,74.9493,74.9644,74.8661,74.9342,32604.0
2015-12-24 11:10:00,99.08,99.11,99.04,99.06,27234.0,74.9266,74.9493,74.8964,74.9115,27234.0
2015-12-24 11:15:00,99.06,99.06,98.97,98.99,22592.0,74.9115,74.9115,74.8434,74.8586,22592.0
2015-12-24 11:20:00,98.99,99.06,98.95,99.05,32157.0,74.8586,74.9115,74.8283,74.9039,32157.0
2015-12-24 11:25:00,99.05,99.16,99.02,99.12,40119.0,74.9039,74.9871,74.8812,74.9569,40119.0
2015-12-24 11:30:00,99.12,99.17,99.1,99.15,22762.0,74.9569,74.9947,74.9417,74.9796,22762.0
2015-12-24 11:35:00,99.14,99.14,98.95,98.96,25228.0,74.972,74.972,74.8283,74.8359,25228.0
2015-12-24 11:40:00,98.96,99.1,98.95,99.1,24896.0,74.8359,74.9417,74.8283,74.9417,24896.0
2015-12-24 11:45:00,99.09,99.25,99.07,99.23,30469.0,74.9342,75.0552,74.9191,75.0401,30469.0
2015-12-24 11:50:00,99.22,99.25,99.18,99.2,15454.0,75.0325,75.0552,75.0022,75.0174,15454.0
2015-12-24 11:55:00,99.2,99.26,99.14,99.14,21693.0,75.0174,75.0627,74.972,74.972,21693.0
2015-12-24 12:00:00,99.15,99.18,99.03,99.04,16999.0,74.9796,75.0022,74.8888,74.8964,16999.0
2015-12-24 12:05:00,99.03,99.14,99.02,99.14,24536.0,74.8888,74.972,74.8812,74.972,24536.0
2015-12-24 12:10:00,99.14,99.21,99.12,99.21,24183.0,74.972,75.0249,74.9569,75.0249,24183.0
2015-12-24 12:15:00,99.2,99.21,99.03,99.07,21049.0,75.0174,75.0249,74.8888,74.9191,21049.0
2015-12-24 12:20:00,99.06,99.07,99.0,99.02,19380.0,74.9115,74.9191,74.8661,74.8812,19380.0
2015-12-24 12:25:00,99.0,99.1,98.99,99.1,21573.0,74.8661,74.9417,74.8586,74.9417,21573.0
2015-12-24 12:30:00,99.09,99.13,99.04,99.08,20390.0,74.9342,74.9644,74.8964,74.9266,20390.0
2015-12-24 12:35:00,99.07,99.12,99.05,99.07,26488.0,74.9191,74.9569,74.9039,74.9191,26488.0
2015-12-24 12:40:00,99.07,99.08,98.99,99.02,26604.0,74.9191,74.9266,74.8586,74.8812,26604.0
2015-12-24 12:45:00,99.02,99.05,98.94,98.94,28759.0,74.8812,74.9039,74.8207,74.8207,28759.0
2015-12-24 12:50:00,98.94,99.0,98.86,99.0,52774.0,74.8207,74.8661,74.7603,74.8661,52774.0
2015-12-24 12:55:00,98.98,98.99,98.84,98.84,107579.0,74.851,74.8586,74.7451,74.7451,107579.0
2015-12-28 09:30:00,98.41,98.85,98.3,98.74,92250.0,74.4199,74.7527,74.3368,74.6695,92250.0
2015-12-28 09:35:00,98.74,98.84,98.56,98.56,31910.0,74.6695,74.7451,74.5334,74.5334,31910.0
2015-12-28 09:40:00,98.56,98.78,98.55,98.74,23585.0,74.5334,74.6998,74.5258,74.6695,23585.0
2015-12-28 09:45:00,98.78,98.94,98.75,98.85,69096.0,74.6998,74.8207,74.6771,74.7527,69096.0
2015-12-28 09:50:00,98.85,98.92,98.83,98.92,33909.0,74.7527,74.8056,74.7376,74.8056,33909.0
2015-12-28 09:55:00,98.92,98.98,98.85,98.9,24985.0,74.8056,74.851,74.7527,74.7905,24985.0
2015-12-28 10:00:00,98.91,98.93,98.73,98.73,66622.0,74.7981,74.8132,74.6619,74.6619,66622.0
2015-12-28 10:05:00,98.74,98.77,98.57,98.65,48270.0,74.6695,74.6922,74.5409,74.6014,48270.0
2015-12-28 10:10:00,98.65,98.67,98.55,98.58,25488.0,74.6014,74.6166,74.5258,74.5485,25488.0
2015-12-28 10:15:00,98.57,98.62,98.53,98.53,23452.0,74.5409,74.5788,74.5107,74.5107,23452.0
2015-12-28 10:20:00,98.53,98.53,98.43,98.52,19446.0,74.5107,74.5107,74.4351,74.5031,19446.0
2015-12-28 10:25:00,98.5,98.57,98.47,98.56,12358.0,74.488,74.5409,74.4653,74.5334,12358.0
2015-12-28 10:30:00,98.55,98.57,98.46,98.47,29305.0,74.5258,74.5409,74.4578,74.4653,29305.0
2015-12-28 10:35:00,98.47,98.49,98.36,98.36,33301.0,74.4653,74.4804,74.3821,74.3821,33301.0
2015-12-28 10:40:00,98.36,98.38,98.28,98.33,21603.0,74.3821,74.3973,74.3216,74.3595,21603.0
2015-12-28 10:45:00,98.29,98.33,98.13,98.19,31834.0,74.3292,74.3595,74.2082,74.2536,31834.0
2015-12-28 10:50:00,98.19,98.31,98.19,98.29,17286.0,74.2536,74.3443,74.2536,74.3292,17286.0
2015-12-28 10:55:00,98.28,98.35,98.26,98.32,14307.0,74.3216,74.3746,74.3065,74.3519,14307.0
2015-12-28 11:00:00,98.31,98.4,98.27,98.37,19286.0,74.3443,74.4124,74.3141,74.3897,19286.0
2015-12-28 11:05:00,98.38,98.45,98.35,98.45,24445.0,74.3973,74.4502,74.3746,74.4502,24445.0
2015-12-28 11:10:00,98.45,98.5,98.42,98.47,11543.0,74.4502,74.488,74.4275,74.4653,11543.0
2015-12-28 11:15:00,98.47,98.53,98.47,98.52,18468.0,74.4653,74.5107,74.4653,74.5031,18468.0
2015-12-28 11:20:00,98.52,98.55,98.49,98.54,29299.0,74.5031,74.5258,74.4804,74.5183,29299.0
2015-12-28 11:25:00,98.54,98.56,98.43,98.44,27931.0,74.5183,74.5334,74.4351,74.4426,27931.0
2015-12-28 11:30:00,98.43,98.43,98.33,98.38,17049.0,74.4351,74.4351,74.3595,74.3973,17049.0
2015-12-28 11:35:00,98.41,98.51,98.41,98.45,33356.0,74.4199,74.4956,74.4199,74.4502,33356.0
2015-12-28 11:40:00,98.45,98.5,98.41,98.5,33963.0,74.4502,74.488,74.4199,74.488,33963.0
2015-12-28 11:45:00,98.49,98.53,98.44,98.49,25544.0,74.4804,74.5107,74.4426,74.4804,25544.0
2015-12-28 11:50:00,98.52,98.65,98.48,98.65,34415.0,74.5031,74.6014,74.4729,74.6014,34415.0
2015-12-28 11:55:00,98.65,98.7,98.58,98.62,19117.0,74.6014,74.6393,74.5485,74.5788,19117.0
2015-12-28 12:00:00,98.62,98.65,98.56,98.61,31953.0,74.5788,74.6014,74.5334,74.5712,31953.0
2015-12-28 12:05:00,98.62,98.63,98.55,98.59,25144.0,74.5788,74.5863,74.5258,74.5561,25144.0
2015-12-28 12:10:00,98.59,98.6,98.5,98.51,20179.0,74.5561,74.5636,74.488,74.4956,20179.0
2015-12-28 12:15:00,98.5,98.61,98.49,98.55,25728.0,74.488,74.5712,74.4804,74.5258,25728.0
2015-12-28 12:20:00,98.54,98.55,98.46,98.51,28659.0,74.5183,74.5258,74.4578,74.4956,28659.0
2015-12-28 12:25:00,98.51,98.54,98.46,98.5,13138.0,74.4956,74.5183,74.4578,74.488,13138.0
2015-12-28 12:30:00,98.51,98.51,98.43,98.47,12383.0,74.4956,74.4956,74.4351,74.4653,12383.0
2015-12-28 12:35:00,98.47,98.49,98.36,98.36,15400.0,74.4653,74.4804,74.3821,74.3821,15400.0
2015-12-28 12:40:00,98.36,98.39,98.3,98.35,14796.0,74.3821,74.4048,74.3368,74.3746,14796.0
2015-12-28 12:45:00,98.35,98.45,98.31,98.39,12002.0,74.3746,74.4502,74.3443,74.4048,12002.0
2015-12-28 12:50:00,98.4,98.42,98.36,98.42,13005.0,74.4124,74.4275,74.3821,74.4275,13005.0
2015-12-28 12:55:00,98.42,98.44,98.34,98.43,31832.0,74.4275,74.4426,74.367,74.4351,31832.0
2015-12-28 13:00:00,98.42,98.48,98.35,98.38,70982.0,74.4275,74.4729,74.3746,74.3973,70982.0
2015-12-28 13:05:00,98.4,98.47,98.36,98.43,37208.0,74.4124,74.4653,74.3821,74.4351,37208.0
2015-12-28 13:10:00,98.42,98.6,98.4,98.57,18588.0,74.4275,74.5636,74.4124,74.5409,18588.0
2015-12-28 13:15:00,98.58,98.61,98.52,98.59,16202.0,74.5485,74.5712,74.5031,74.5561,16202.0
2015-12-28 13:20:00,98.59,98.6,98.54,98.57,14730.0,74.5561,74.5636,74.5183,74.5409,14730.0
2015-12-28 13:25:00,98.61,98.63,98.53,98.6,21606.0,74.5712,74.5863,74.5107,74.5636,21606.0
2015-12-28 13:30:00,98.62,98.75,98.6,98.68,21456.0,74.5788,74.6771,74.5636,74.6241,21456.0
2015-12-28 13:35:00,98.64,98.64,98.55,98.57,17064.0,74.5939,74.5939,74.5258,74.5409,17064.0
2015-12-28 13:40:00,98.59,98.64,98.52,98.56,22965.0,74.5561,74.5939,74.5031,74.5334,22965.0
2015-12-28 13:45:00,98.57,98.59,98.51,98.52,14680.0,74.5409,74.5561,74.4956,74.5031,14680.0
2015-12-28 13:50:00,98.52,98.53,98.35,98.36,20798.0,74.5031,74.5107,74.3746,74.3821,20798.0
2015-12-28 13:55:00,98.36,98.38,98.31,98.31,16179.0,74.3821,74.3973,74.3443,74.3443,16179.0
2015-12-28 14:00:00,98.31,98.4,98.3,98.35,27989.0,74.3443,74.4124,74.3368,74.3746,27989.0
2015-12-28 14:05:00,98.35,98.42,98.3,98.34,20042.0,74.3746,74.4275,74.3368,74.367,20042.0
2015-12-28 14:10:00,98.32,98.35,98.26,98.27,24934.0,74.3519,74.3746,74.3065,74.3141,24934.0
2015-12-28 14:15:00,98.27,98.38,98.25,98.36,20284.0,74.3141,74.3973,74.299,74.3821,20284.0
2015-12-28 14:20:00,98.36,98.38,98.26,98.27,32988.0,74.3821,74.3973,74.3065,74.3141,32988.0
2015-12-28 14:25:00,98.28,98.37,98.28,98.37,18401.0,74.3216,74.3897,74.3216,74.3897,18401.0
2015-12-28 14:30:00,98.37,98.37,98.33,98.33,19985.0,74.3897,74.3897,74.3595,74.3595,19985.0
2015-12-28 14:35:00,98.34,98.38,98.29,98.36,22748.0,74.367,74.3973,74.3292,74.3821,22748.0
2015-12-28 14:40:00,98.36,98.43,98.35,98.41,13474.0,74.3821,74.4351,74.3746,74.4199,13474.0
2015-12-28 14:45:00,98.42,98.44,98.32,98.34,18433.0,74.4275,74.4426,74.3519,74.367,18433.0
2015-12-28 14:50:00,98.34,98.41,98.33,98.4,17346.0,74.367,74.4199,74.3595,74.4124,17346.0
2015-12-28 14:55:00,98.4,98.41,98.33,98.38,17757.0,74.4124,74.4199,74.3595,74.3973,17757.0
2015-12-28 15:00:00,98.41,98.43,98.34,98.34,29151.0,74.4199,74.4351,74.367,74.367,29151.0
2015-12-28 15:05:00,98.33,98.4,98.31,98.39,29450.0,74.3595,74.4124,74.3443,74.4048,29450.0
2015-12-28 15:10:00,98.39,98.45,98.38,98.43,30743.0,74.4048,74.4502,74.3973,74.4351,30743.0
2015-12-28 15:15:00,98.45,98.45,98.32,98.37,27510.0,74.4502,74.4502,74.3519,74.3897,27510.0
2015-12-28 15:20:00,98.38,98.48,98.37,98.47,35168.0,74.3973,74.4729,74.3897,74.4653,35168.0
2015-12-28 15:25:00,98.46,98.51,98.45,98.45,20962.0,74.4578,74.4956,74.4502,74.4502,20962.0
2015-12-28 15:30:00,98.46,98.46,98.39,98.42,35603.0,74.4578,74.4578,74.4048,74.4275,35603.0
2015-12-28 15:35:00,98.42,98.43,98.35,98.38,26618.0,74.4275,74.4351,74.3746,74.3973,26618.0
2015-12-28 15:40:00,98.38,98.45,98.35,98.35,28702.0,74.3973,74.4502,74.3746,74.3746,28702.0
2015-12-28 15:45:00,98.36,98.38,98.32,98.37,32415.0,74.3821,74.3973,74.3519,74.3897,32415.0
2015-12-28 15:50:00,98.37,98.42,98.36,98.42,31375.0,74.3897,74.4275,74.3821,74.4275,31375.0
2015-12-28 15:55:00,98.42,98.43,98.34,98.43,111707.0,74.4275,74.4351,74.367,74.4351,111707.0
2015-12-29 09:30:00,98.9,99.0,98.51,98.97,65644.0,74.7905,74.8661,74.4956,74.8434,65644.0
2015-12-29 09:35:00,98.98,99.0,98.92,98.98,44028.0,74.851,74.8661,74.8056,74.851,44028.0
2015-12-29 09:40:00,98.98,99.14,98.94,99.1,36478.0,74.851,74.972,74.8207,74.9417,36478.0
2015-12-29 09:45:00,99.15,99.25,99.14,99.23,52840.0,74.9796,75.0552,74.972,75.0401,52840.0
2015-12-29 09:50:00,99.21,99.33,99.15,99.32,33989.0,75.0249,75.1157,74.9796,75.1081,33989.0
2015-12-29 09:55:00,99.3,99.32,99.21,99.24,32495.0,75.093,75.1081,75.0249,75.0476,32495.0
2015-12-29 10:00:00,99.26,99.36,99.26,99.33,29873.0,75.0627,75.1384,75.0627,75.1157,29873.0
2015-12-29 10:05:00,99.31,99.34,99.26,99.34,26666.0,75.1006,75.1232,75.0627,75.1232,26666.0
2015-12-29 10:10:00,99.34,99.36,99.19,99.24,38861.0,75.1232,75.1384,75.0098,75.0476,38861.0
2015-12-29 10:15:00,99.25,99.3,99.23,99.3,34844.0,75.0552,75.093,75.0401,75.093,34844.0
2015-12-29 10:20:00,99.26,99.34,99.26,99.29,28827.0,75.0627,75.1232,75.0627,75.0854,28827.0
2015-12-29 10:25:00,99.31,99.42,99.3,99.39,30788.0,75.1006,75.1837,75.093,75.161,30788.0
2015-12-29 10:30:00,99.4,99.45,99.32,99.32,33585.0,75.1686,75.2064,75.1081,75.1081,33585.0
2015-12-29 10:35:00,99.35,99.5,99.33,99.43,63840.0,75.1308,75.2442,75.1157,75.1913,63840.0
2015-12-29 10:40:00,99.44,99.5,99.43,99.44,24352.0,75.1989,75.2442,75.1913,75.1989,24352.0
2015-12-29 10:45:00,99.47,99.47,99.35,99.36,20053.0,75.2215,75.2215,75.1308,75.1384,20053.0
2015-12-29 10:50:00,99.37,99.49,99.37,99.46,19706.0,75.1459,75.2367,75.1459,75.214,19706.0
2015-12-29 10:55:00,99.46,99.49,99.43,99.44,17240.0,75.214,75.2367,75.1913,75.1989,17240.0
2015-12-29 11:00:00,99.43,99.49,99.39,99.43,41231.0,75.1913,75.2367,75.161,75.1913,41231.0
2015-12-29 11:05:00,99.43,99.49,99.42,99.44,18277.0,75.1913,75.2367,75.1837,75.1989,18277.0
2015-12-29 11:10:00,99.47,99.47,99.38,99.41,17061.0,75.2215,75.2215,75.1535,75.1762,17061.0
2015-12-29 11:15:00,99.41,99.46,99.33,99.4,23463.0,75.1762,75.214,75.1157,75.1686,23463.0
2015-12-29 11:20:00,99.4,99.44,99.31,99.35,19126.0,75.1686,75.1989,75.1006,75.1308,19126.0
2015-12-29 11:25:00,99.34,99.35,99.27,99.29,15920.0,75.1232,75.1308,75.0703,75.0854,15920.0
2015-12-29 11:30:00,99.29,99.42,99.28,99.42,18693.0,75.0854,75.1837,75.0779,75.1837,18693.0
2015-12-29 11:35:00,99.42,99.44,99.27,99.36,25801.0,75.1837,75.1989,75.0703,75.1384,25801.0
2015-12-29 11:40:00,99.37,99.37,99.22,99.25,29037.0,75.1459,75.1459,75.0325,75.0552,29037.0
2015-12-29 11:45:00,99.26,99.3,99.08,99.1,29833.0,75.0627,75.093,74.9266,74.9417,29833.0
2015-12-29 11:50:00,99.1,99.21,99.09,99.21,17177.0,74.9417,75.0249,74.9342,75.0249,17177.0
2015-12-29 11:55:00,99.2,99.21,99.11,99.13,27322.0,75.0174,75.0249,74.9493,74.9644,27322.0
2015-12-29 12:00:00,99.13,99.24,99.12,99.23,17947.0,74.9644,75.0476,74.9569,75.0401,17947.0
2015-12-29 12:05:00,99.2,99.22,99.13,99.22,13330.0,75.0174,75.0325,74.9644,75.0325,13330.0
2015-12-29 12:10:00,99.2,99.3,99.2,99.27,20028.0,75.0174,75.093,75.0174,75.0703,20028.0
2015-12-29 12:15:00,99.27,99.32,99.24,99.27,23551.0,75.0703,75.1081,75.0476,75.0703,23551.0
2015-12-29 12:20:00,99.26,99.32,99.24,99.26,22116.0,75.0627,75.1081,75.0476,75.0627,22116.0
2015-12-29 12:25:00,99.27,99.34,99.27,99.29,18041.0,75.0703,75.1232,75.0703,75.0854,18041.0
2015-12-29 12:30:00,99.29,99.31,99.25,99.28,20017.0,75.0854,75.1006,75.0552,75.0779,20017.0
2015-12-29 12:35:00,99.28,99.38,99.27,99.37,20223.0,75.0779,75.1535,75.0703,75.1459,20223.0
2015-12-29 12:40:00,99.37,99.38,99.28,99.34,14616.0,75.1459,75.1535,75.0779,75.1232,14616.0
2015-12-29 12:45:00,99.34,99.36,99.3,99.31,12482.0,75.1232,75.1384,75.093,75.1006,12482.0
2015-12-29 12:50:00,99.31,99.31,99.25,99.27,19992.0,75.1006,75.1006,75.0552,75.0703,19992.0
2015-12-29 12:55:00,99.27,99.34,99.26,99.34,11452.0,75.0703,75.1232,75.0627,75.1232,11452.0
2015-12-29 13:00:00,99.32,99.35,99.25,99.27,12873.0,75.1081,75.1308,75.0552,75.0703,12873.0
2015-12-29 13:05:00,99.3,99.3,99.16,99.22,17483.0,75.093,75.093,74.9871,75.0325,17483.0
2015-12-29 13:10:00,99.22,99.25,99.14,99.19,16900.0,75.0325,75.0552,74.972,75.0098,16900.0
2015-12-29 13:15:00,99.17,99.26,99.15,99.24,10671.0,74.9947,75.0627,74.9796,75.0476,10671.0
2015-12-29 13:20:00,99.25,99.27,99.13,99.16,35819.0,75.0552,75.0703,74.9644,74.9871,35819.0
2015-12-29 13:25:00,99.16,99.18,99.09,99.14,15823.0,74.9871,75.0022,74.9342,74.972,15823.0
2015-12-29 13:30:00,99.14,99.16,99.09,99.12,14190.0,74.972,74.9871,74.9342,74.9569,14190.0
2015-12-29 13:35:00,99.1,99.15,99.09,99.11,13008.0,74.9417,74.9796,74.9342,74.9493,13008.0
2015-12-29 13:40:00,99.11,99.26,99.11,99.25,21796.0,74.9493,75.0627,74.9493,75.0552,21796.0
2015-12-29 13:45:00,99.25,99.28,99.18,99.24,23123.0,75.0552,75.0779,75.0022,75.0476,23123.0
2015-12-29 13:50:00,99.25,99.27,99.16,99.16,15398.0,75.0552,75.0703,74.9871,74.9871,15398.0
2015-12-29 13:55:00,99.17,99.27,99.16,99.24,23965.0,74.9947,75.0703,74.9871,75.0476,23965.0
2015-12-29 14:00:00,99.23,99.27,99.2,99.22,14676.0,75.0401,75.0703,75.0174,75.0325,14676.0
2015-12-29 14:05:00,99.22,99.31,99.21,99.22,42485.0,75.0325,75.1006,75.0249,75.0325,42485.0
2015-12-29 14:10:00,99.24,99.27,99.21,99.25,18473.0,75.0476,75.0703,75.0249,75.0552,18473.0
2015-12-29 14:15:00,99.25,99.32,99.24,99.29,16360.0,75.0552,75.1081,75.0476,75.0854,16360.0
2015-12-29 14:20:00,99.29,99.33,99.25,99.31,21812.0,75.0854,75.1157,75.0552,75.1006,21812.0
2015-12-29 14:25:00,99.3,99.38,99.25,99.35,17929.0,75.093,75.1535,75.0552,75.1308,17929.0
2015-12-29 14:30:00,99.37,99.37,99.29,99.29,19487.0,75.1459,75.1459,75.0854,75.0854,19487.0
2015-12-29 14:35:00,99.3,99.34,99.28,99.33,14566.0,75.093,75.1232,75.0779,75.1157,14566.0
2015-12-29 14:40:00,99.33,99.36,99.27,99.29,20843.0,75.1157,75.1384,75.0703,75.0854,20843.0
2015-12-29 14:45:00,99.3,99.36,99.29,99.31,19579.0,75.093,75.1384,75.0854,75.1006,19579.0
2015-12-29 14:50:00,99.32,99.39,99.27,99.38,34003.0,75.1081,75.161,75.0703,75.1535,34003.0
2015-12-29 14:55:00,99.37,99.45,99.35,99.39,43654.0,75.1459,75.2064,75.1308,75.161,43654.0
2015-12-29 15:00:00,99.39,99.46,99.38,99.43,18653.0,75.161,75.214,75.1535,75.1913,18653.0
2015-12-29 15:05:00,99.43,99.5,99.43,99.49,37288.0,75.1913,75.2442,75.1913,75.2367,37288.0
2015-12-29 15:10:00,99.5,99.5,99.45,99.49,36702.0,75.2442,75.2442,75.2064,75.2367,36702.0
2015-12-29 15:15:00,99.49,99.52,99.45,99.47,49225.0,75.2367,75.2594,75.2064,75.2215,49225.0
2015-12-29 15:20:00,99.46,99.48,99.35,99.36,34805.0,75.214,75.2291,75.1308,75.1384,34805.0
2015-12-29 15:25:00,99.35,99.42,99.35,99.37,42203.0,75.1308,75.1837,75.1308,75.1459,42203.0
2015-12-29 15:30:00,99.38,99.39,99.29,99.32,37544.0,75.1535,75.161,75.0854,75.1081,37544.0
2015-12-29 15:35:00,99.33,99.35,99.27,99.31,36844.0,75.1157,75.1308,75.0703,75.1006,36844.0
2015-12-29 15:40:00,99.31,99.35,99.27,99.34,42328.0,75.1006,75.1308,75.0703,75.1232,42328.0
2015-12-29 15:45:00,99.33,99.35,99.25,99.33,41444.0,75.1157,75.1308,75.0552,75.1157,41444.0
2015-12-29 15:50:00,99.32,99.37,99.28,99.36,55948.0,75.1081,75.1459,75.0779,75.1384,55948.0
2015-12-29 15:55:00,99.35,99.45,99.32,99.34,152383.0,75.1308,75.2064,75.1081,75.1232,152383.0
2015-12-30 09:30:00,99.36,99.45,99.29,99.29,69238.0,75.1384,75.2064,75.0854,75.0854,69238.0
2015-12-30 09:35:00,99.32,99.32,99.21,99.3,29560.0,75.1081,75.1081,75.0249,75.093,29560.0
2015-12-30 09:40:00,99.31,99.59,99.29,99.56,70057.0,75.1006,75.3123,75.0854,75.2896,70057.0
2015-12-30 09:45:00,99.53,99.6,99.48,99.48,23930.0,75.2669,75.3199,75.2291,75.2291,23930.0
2015-12-30 09:50:00,99.48,99.48,99.22,99.22,29182.0,75.2291,75.2291,75.0325,75.0325,29182.0
2015-12-30 09:55:00,99.21,99.21,99.1,99.13,20119.0,75.0249,75.0249,74.9417,74.9644,20119.0
2015-12-30 10:00:00,99.15,99.3,99.14,99.28,25313.0,74.9796,75.093,74.972,75.0779,25313.0
2015-12-30 10:05:00,99.28,99.31,98.96,98.98,74089.0,75.0779,75.1006,74.8359,74.851,74089.0
2015-12-30 10:10:00,98.97,99.08,98.95,98.95,31441.0,74.8434,74.9266,74.8283,74.8283,31441.0
2015-12-30 10:15:00,98.95,99.04,98.9,98.9,20797.0,74.8283,74.8964,74.7905,74.7905,20797.0
2015-12-30 10:20:00,98.9,98.93,98.73,98.8,47693.0,74.7905,74.8132,74.6619,74.7149,47693.0
2015-12-30 10:25:00,98.81,98.82,98.73,98.79,34822.0,74.7224,74.73,74.6619,74.7073,34822.0
2015-12-30 10:30:00,98.79,98.87,98.75,98.86,21835.0,74.7073,74.7678,74.6771,74.7603,21835.0
2015-12-30 10:35:00,98.87,98.97,98.86,98.9,27040.0,74.7678,74.8434,74.7603,74.7905,27040.0
2015-12-30 10:40:00,98.9,98.91,98.78,98.83,35831.0,74.7905,74.7981,74.6998,74.7376,35831.0
2015-12-30 10:45:00,98.83,98.84,98.76,98.79,24763.0,74.7376,74.7451,74.6846,74.7073,24763.0
2015-12-30 10:50:00,98.77,98.86,98.75,98.85,23783.0,74.6922,74.7603,74.6771,74.7527,23783.0
2015-12-30 10:55:00,98.85,98.91,98.83,98.9,16038.0,74.7527,74.7981,74.7376,74.7905,16038.0
2015-12-30 11:00:00,98.9,99.0,98.9,98.94,22390.0,74.7905,74.8661,74.7905,74.8207,22390.0
2015-12-30 11:05:00,98.94,99.07,98.92,99.04,18890.0,74.8207,74.9191,74.8056,74.8964,18890.0
2015-12-30 11:10:00,99.05,99.15,99.03,99.12,33728.0,74.9039,74.9796,74.8888,74.9569,33728.0
2015-12-30 11:15:00,99.12,99.12,98.97,99.0,19762.0,74.9569,74.9569,74.8434,74.8661,19762.0
2015-12-30 11:20:00,99.01,99.07,98.94,98.95,19652.0,74.8737,74.9191,74.8207,74.8283,19652.0
2015-12-30 11:25:00,98.95,99.01,98.88,99.0,23711.0,74.8283,74.8737,74.7754,74.8661,23711.0
2015-12-30 11:30:00,99.01,99.08,98.98,99.05,23617.0,74.8737,74.9266,74.851,74.9039,23617.0
2015-12-30 11:35:00,99.06,99.12,99.05,99.06,13146.0,74.9115,74.9569,74.9039,74.9115,13146.0
2015-12-30 11:40:00,99.08,99.14,99.06,99.08,22216.0,74.9266,74.972,74.9115,74.9266,22216.0
2015-12-30 11:45:00,99.07,99.08,99.02,99.04,17141.0,74.9191,74.9266,74.8812,74.8964,17141.0
2015-12-30 11:50:00,99.03,99.11,99.02,99.1,19115.0,74.8888,74.9493,74.8812,74.9417,19115.0
2015-12-30 11:55:00,99.12,99.14,99.02,99.08,21634.0,74.9569,74.972,74.8812,74.9266,21634.0
2015-12-30 12:00:00,99.07,99.09,99.04,99.05,17034.0,74.9191,74.9342,74.8964,74.9039,17034.0
2015-12-30 12:05:00,99.05,99.15,99.03,99.15,16949.0,74.9039,74.9796,74.8888,74.9796,16949.0
2015-12-30 12:10:00,99.15,99.15,99.04,99.09,14383.0,74.9796,74.9796,74.8964,74.9342,14383.0
2015-12-30 12:15:00,99.07,99.09,99.04,99.08,15038.0,74.9191,74.9342,74.8964,74.9266,15038.0
2015-12-30 12:20:00,99.07,99.1,99.01,99.01,14091.0,74.9191,74.9417,74.8737,74.8737,14091.0
2015-12-30 12:25:00,99.01,99.08,99.0,99.07,11617.0,74.8737,74.9266,74.8661,74.9191,11617.0
2015-12-30 12:30:00,99.06,99.09,99.04,99.08,12673.0,74.9115,74.9342,74.8964,74.9266,12673.0
2015-12-30 12:35:00,99.07,99.07,99.02,99.05,8502.0,74.9191,74.9191,74.8812,74.9039,8502.0
2015-12-30 12:40:00,99.05,99.07,98.99,99.06,14784.0,74.9039,74.9191,74.8586,74.9115,14784.0
2015-12-30 12:45:00,99.06,99.07,99.03,99.06,16046.0,74.9115,74.9191,74.8888,74.9115,16046.0
2015-12-30 12:50:00,99.05,99.06,99.02,99.04,8936.0,74.9039,74.9115,74.8812,74.8964,8936.0
2015-12-30 12:55:00,99.04,99.05,98.99,99.0,19043.0,74.8964,74.9039,74.8586,74.8661,19043.0
2015-12-30 13:00:00,99.0,99.07,98.99,99.02,31145.0,74.8661,74.9191,74.8586,74.8812,31145.0
2015-12-30 13:05:00,99.02,99.04,98.94,98.94,22291.0,74.8812,74.8964,74.8207,74.8207,22291.0
2015-12-30 13:10:00,98.95,99.03,98.94,98.99,14422.0,74.8283,74.8888,74.8207,74.8586,14422.0
2015-12-30 13:15:00,99.0,99.05,98.99,99.0,20643.0,74.8661,74.9039,74.8586,74.8661,20643.0
2015-12-30 13:20:00,99.0,99.01,98.93,98.96,14513.0,74.8661,74.8737,74.8132,74.8359,14513.0
2015-12-30 13:25:00,98.97,99.0,98.94,98.98,14423.0,74.8434,74.8661,74.8207,74.851,14423.0
2015-12-30 13:30:00,98.97,99.05,98.97,99.01,15592.0,74.8434,74.9039,74.8434,74.8737,15592.0
2015-12-30 13:35:00,99.01,99.03,98.97,98.99,16371.0,74.8737,74.8888,74.8434,74.8586,16371.0
2015-12-30 13:40:00,98.98,99.07,98.97,99.04,19428.0,74.851,74.9191,74.8434,74.8964,19428.0
2015-12-30 13:45:00,99.06,99.09,99.04,99.07,14755.0,74.9115,74.9342,74.8964,74.9191,14755.0
2015-12-30 13:50:00,99.07,99.09,99.04,99.07,9893.0,74.9191,74.9342,74.8964,74.9191,9893.0
2015-12-30 13:55:00,99.07,99.09,99.05,99.09,9096.0,74.9191,74.9342,74.9039,74.9342,9096.0
2015-12-30 14:00:00,99.1,99.12,99.06,99.09,15052.0,74.9417,74.9569,74.9115,74.9342,15052.0
2015-12-30 14:05:00,99.08,99.08,99.04,99.04,12826.0,74.9266,74.9266,74.8964,74.8964,12826.0
2015-12-30 14:10:00,99.03,99.1,99.01,99.1,17544.0,74.8888,74.9417,74.8737,74.9417,17544.0
2015-12-30 14:15:00,99.1,99.12,99.06,99.08,18039.0,74.9417,74.9569,74.9115,74.9266,18039.0
2015-12-30 14:20:00,99.08,99.1,99.01,99.03,19157.0,74.9266,74.9417,74.8737,74.8888,19157.0
2015-12-30 14:25:00,99.02,99.03,98.99,99.01,17331.0,74.8812,74.8888,74.8586,74.8737,17331.0
2015-12-30 14:30:00,99.0,99.02,98.95,98.97,18104.0,74.8661,74.8812,74.8283,74.8434,18104.0
2015-12-30 14:35:00,98.97,98.98,98.92,98.93,20446.0,74.8434,74.851,74.8056,74.8132,20446.0
2015-12-30 14:40:00,98.93,98.93,98.87,98.88,16404.0,74.8132,74.8132,74.7678,74.7754,16404.0
2015-12-30 14:45:00,98.89,98.97,98.87,98.95,45567.0,74.7829,74.8434,74.7678,74.8283,45567.0
2015-12-30 14:50:00,98.95,99.04,98.95,99.03,41478.0,74.8283,74.8964,74.8283,74.8888,41478.0
2015-12-30 14:55:00,99.03,99.07,99.02,99.06,23084.0,74.8888,74.9191,74.8812,74.9115,23084.0
2015-12-30 15:00:00,99.07,99.07,99.0,99.07,30437.0,74.9191,74.9191,74.8661,74.9191,30437.0
2015-12-30 15:05:00,99.06,99.09,99.05,99.09,22317.0,74.9115,74.9342,74.9039,74.9342,22317.0
2015-12-30 15:10:00,99.08,99.14,99.07,99.14,31838.0,74.9266,74.972,74.9191,74.972,31838.0
2015-12-30 15:15:00,99.14,99.23,99.11,99.23,36795.0,74.972,75.0401,74.9493,75.0401,36795.0
2015-12-30 15:20:00,99.22,99.22,99.1,99.11,26818.0,75.0325,75.0325,74.9417,74.9493,26818.0
2015-12-30 15:25:00,99.11,99.12,99.07,99.08,28324.0,74.9493,74.9569,74.9191,74.9266,28324.0
2015-12-30 15:30:00,99.08,99.08,98.86,98.92,57698.0,74.9266,74.9266,74.7603,74.8056,57698.0
2015-12-30 15:35:00,98.9,98.92,98.73,98.91,46227.0,74.7905,74.8056,74.6619,74.7981,46227.0
2015-12-30 15:40:00,98.91,99.02,98.81,98.93,60011.0,74.7981,74.8812,74.7224,74.8132,60011.0
2015-12-30 15:45:00,98.91,98.97,98.87,98.91,31590.0,74.7981,74.8434,74.7678,74.7981,31590.0
2015-12-30 15:50:00,98.92,98.93,98.74,98.78,32914.0,74.8056,74.8132,74.6695,74.6998,32914.0
2015-12-30 15:55:00,98.77,98.83,98.71,98.73,74291.0,74.6922,74.7376,74.6468,74.6619,74291.0
2015-12-31 09:30:00,98.62,98.72,98.28,98.53,45872.0,74.5788,74.6544,74.3216,74.5107,45872.0
2015-12-31 09:35:00,98.53,98.56,98.27,98.38,22617.0,74.5107,74.5334,74.3141,74.3973,22617.0
2015-12-31 09:40:00,98.38,98.44,98.29,98.36,31751.0,74.3973,74.4426,74.3292,74.3821,31751.0
2015-12-31 09:45:00,98.35,98.4,98.32,98.39,20056.0,74.3746,74.4124,74.3519,74.4048,20056.0
2015-12-31 09:50:00,98.39,98.47,98.35,98.38,27058.0,74.4048,74.4653,74.3746,74.3973,27058.0
2015-12-31 09:55:00,98.39,98.55,98.37,98.54,25067.0,74.4048,74.5258,74.3897,74.5183,25067.0
2015-12-31 10:00:00,98.52,98.64,98.42,98.45,18714.0,74.5031,74.5939,74.4275,74.4502,18714.0
2015-12-31 10:05:00,98.42,98.44,98.38,98.41,15768.0,74.4275,74.4426,74.3973,74.4199,15768.0
2015-12-31 10:10:00,98.44,98.47,98.33,98.37,34186.0,74.4426,74.4653,74.3595,74.3897,34186.0
2015-12-31 10:15:00,98.39,98.41,98.25,98.28,16764.0,74.4048,74.4199,74.299,74.3216,16764.0
2015-12-31 10:20:00,98.28,98.28,98.16,98.24,25900.0,74.3216,74.3216,74.2309,74.2914,25900.0
2015-12-31 10:25:00,98.23,98.23,98.01,98.02,34087.0,74.2838,74.2838,74.1175,74.125,34087.0
2015-12-31 10:30:00,98.01,98.02,97.75,97.79,68232.0,74.1175,74.125,73.9208,73.9511,68232.0
2015-12-31 10:35:00,97.78,97.88,97.76,97.81,47667.0,73.9435,74.0192,73.9284,73.9662,47667.0
2015-12-31 10:40:00,97.81,97.87,97.78,97.81,28265.0,73.9662,74.0116,73.9435,73.9662,28265.0
2015-12-31 10:45:00,97.8,98.01,97.75,98.01,34307.0,73.9587,74.1175,73.9208,74.1175,34307.0
2015-12-31 10:50:00,98.01,98.06,97.96,97.99,29101.0,74.1175,74.1553,74.0796,74.1023,29101.0
2015-12-31 10:55:00,97.99,98.09,97.93,98.09,25255.0,74.1023,74.178,74.057,74.178,25255.0
2015-12-31 11:00:00,98.1,98.23,98.08,98.12,34780.0,74.1855,74.2838,74.1704,74.2006,34780.0
2015-12-31 11:05:00,98.13,98.17,98.1,98.16,20618.0,74.2082,74.2385,74.1855,74.2309,20618.0
2015-12-31 11:10:00,98.16,98.28,98.16,98.25,33174.0,74.2309,74.3216,74.2309,74.299,33174.0
2015-12-31 11:15:00,98.25,98.25,98.14,98.16,18389.0,74.299,74.299,74.2158,74.2309,18389.0
2015-12-31 11:20:00,98.16,98.23,98.11,98.15,26210.0,74.2309,74.2838,74.1931,74.2233,26210.0
2015-12-31 11:25:00,98.14,98.24,98.13,98.15,30788.0,74.2158,74.2914,74.2082,74.2233,30788.0
2015-12-31 11:30:00,98.16,98.17,98.07,98.16,20973.0,74.2309,74.2385,74.1628,74.2309,20973.0
2015-12-31 11:35:00,98.17,98.32,98.14,98.29,40764.0,74.2385,74.3519,74.2158,74.3292,40764.0
2015-12-31 11:40:00,98.29,98.33,98.22,98.27,52963.0,74.3292,74.3595,74.2763,74.3141,52963.0
2015-12-31 11:45:00,98.28,98.4,98.26,98.37,47919.0,74.3216,74.4124,74.3065,74.3897,47919.0
2015-12-31 11:50:00,98.36,98.37,98.24,98.28,23891.0,74.3821,74.3897,74.2914,74.3216,23891.0
2015-12-31 11:55:00,98.29,98.4,98.27,98.39,18234.0,74.3292,74.4124,74.3141,74.4048,18234.0
2015-12-31 12:00:00,98.4,98.43,98.32,98.35,20945.0,74.4124,74.4351,74.3519,74.3746,20945.0
2015-12-31 12:05:00,98.37,98.42,98.32,98.4,33561.0,74.3897,74.4275,74.3519,74.4124,33561.0
2015-12-31 12:10:00,98.41,98.42,98.31,98.36,23008.0,74.4199,74.4275,74.3443,74.3821,23008.0
2015-12-31 12:15:00,98.36,98.45,98.35,98.4,23745.0,74.3821,74.4502,74.3746,74.4124,23745.0
2015-12-31 12:20:00,98.39,98.5,98.38,98.45,17585.0,74.4048,74.488,74.3973,74.4502,17585.0
2015-12-31 12:25:00,98.45,98.59,98.42,98.54,26069.0,74.4502,74.5561,74.4275,74.5183,26069.0
2015-12-31 12:30:00,98.53,98.54,98.44,98.5,17277.0,74.5107,74.5183,74.4426,74.488,17277.0
2015-12-31 12:35:00,98.49,98.49,98.43,98.46,15696.0,74.4804,74.4804,74.4351,74.4578,15696.0
2015-12-31 12:40:00,98.47,98.53,98.44,98.52,16010.0,74.4653,74.5107,74.4426,74.5031,16010.0
2015-12-31 12:45:00,98.51,98.54,98.46,98.49,26899.0,74.4956,74.5183,74.4578,74.4804,26899.0
2015-12-31 12:50:00,98.49,98.51,98.45,98.49,13969.0,74.4804,74.4956,74.4502,74.4804,13969.0
2015-12-31 12:55:00,98.47,98.48,98.43,98.44,14077.0,74.4653,74.4729,74.4351,74.4426,14077.0
2015-12-31 13:00:00,98.43,98.5,98.34,98.38,27932.0,74.4351,74.488,74.367,74.3973,27932.0
2015-12-31 13:05:00,98.37,98.39,98.24,98.25,19973.0,74.3897,74.4048,74.2914,74.299,19973.0
2015-12-31 13:10:00,98.26,98.4,98.25,98.38,14654.0,74.3065,74.4124,74.299,74.3973,14654.0
2015-12-31 13:15:00,98.37,98.39,98.32,98.33,17087.0,74.3897,74.4048,74.3519,74.3595,17087.0
2015-12-31 13:20:00,98.34,98.35,98.27,98.32,12267.0,74.367,74.3746,74.3141,74.3519,12267.0
2015-12-31 13:25:00,98.33,98.33,98.25,98.29,21753.0,74.3595,74.3595,74.299,74.3292,21753.0
2015-12-31 13:30:00,98.28,98.31,98.25,98.29,20283.0,74.3216,74.3443,74.299,74.3292,20283.0
2015-12-31 13:35:00,98.31,98.35,98.24,98.25,19321.0,74.3443,74.3746,74.2914,74.299,19321.0
2015-12-31 13:40:00,98.25,98.4,98.24,98.39,15282.0,74.299,74.4124,74.2914,74.4048,15282.0
2015-12-31 13:45:00,98.39,98.39,98.32,98.36,9770.0,74.4048,74.4048,74.3519,74.3821,9770.0
2015-12-31 13:50:00,98.35,98.35,98.32,98.34,13255.0,74.3746,74.3746,74.3519,74.367,13255.0
2015-12-31 13:55:00,98.35,98.35,98.24,98.32,22591.0,74.3746,74.3746,74.2914,74.3519,22591.0
2015-12-31 14:00:00,98.33,98.37,98.27,98.3,31974.0,74.3595,74.3897,74.3141,74.3368,31974.0
2015-12-31 14:05:00,98.29,98.3,98.17,98.18,17763.0,74.3292,74.3368,74.2385,74.246,17763.0
2015-12-31 14:10:00,98.19,98.23,98.17,98.19,33872.0,74.2536,74.2838,74.2385,74.2536,33872.0
2015-12-31 14:15:00,98.18,98.21,98.15,98.18,33972.0,74.246,74.2687,74.2233,74.246,33972.0
2015-12-31 14:20:00,98.19,98.22,98.03,98.04,31748.0,74.2536,74.2763,74.1326,74.1401,31748.0
2015-12-31 14:25:00,98.05,98.05,97.95,98.0,20994.0,74.1477,74.1477,74.0721,74.1099,20994.0
2015-12-31 14:30:00,98.0,98.0,97.9,97.94,40683.0,74.1099,74.1099,74.0343,74.0645,40683.0
2015-12-31 14:35:00,97.94,97.95,97.82,97.86,27737.0,74.0645,74.0721,73.9738,74.004,27737.0
2015-12-31 14:40:00,97.86,97.94,97.84,97.9,25554.0,74.004,74.0645,73.9889,74.0343,25554.0
2015-12-31 14:45:00,97.89,98.0,97.86,97.95,27121.0,74.0267,74.1099,74.004,74.0721,27121.0
2015-12-31 14:50:00,97.95,97.97,97.89,97.89,19414.0,74.0721,74.0872,74.0267,74.0267,19414.0
2015-12-31 14:55:00,97.89,97.94,97.85,97.88,26602.0,74.0267,74.0645,73.9965,74.0192,26602.0
2015-12-31 15:00:00,97.86,97.9,97.8,97.9,33946.0,74.004,74.0343,73.9587,74.0343,33946.0
2015-12-31 15:05:00,97.89,97.92,97.86,97.91,47885.0,74.0267,74.0494,74.004,74.0418,47885.0
2015-12-31 15:10:00,97.91,97.92,97.84,97.86,50247.0,74.0418,74.0494,73.9889,74.004,50247.0
2015-12-31 15:15:00,97.87,97.99,97.86,97.98,32949.0,74.0116,74.1023,74.004,74.0948,32949.0
2015-12-31 15:20:00,97.98,97.99,97.91,97.95,29875.0,74.0948,74.1023,74.0418,74.0721,29875.0
2015-12-31 15:25:00,97.95,97.95,97.89,97.93,37827.0,74.0721,74.0721,74.0267,74.057,37827.0
2015-12-31 15:30:00,97.92,98.05,97.92,98.05,53553.0,74.0494,74.1477,74.0494,74.1477,53553.0
2015-12-31 15:35:00,98.06,98.07,98.0,98.05,35920.0,74.1553,74.1628,74.1099,74.1477,35920.0
2015-12-31 15:40:00,98.06,98.08,97.89,97.91,48153.0,74.1553,74.1704,74.0267,74.0418,48153.0
2015-12-31 15:45:00,97.9,98.0,97.86,97.96,68320.0,74.0343,74.1099,74.004,74.0796,68320.0
2015-12-31 15:50:00,97.96,97.99,97.93,97.97,71813.0,74.0796,74.1023,74.057,74.0872,71813.0
2015-12-31 15:55:00,97.97,97.97,97.75,97.75,238030.0,74.0872,74.0872,73.9208,73.9208,238030.0
2016-01-04 09:30:00,96.17,96.17,95.38,95.38,201849.0,72.726,72.726,72.1286,72.1286,201849.0
2016-01-04 09:35:00,95.38,96.09,95.36,95.97,99514.0,72.1286,72.6655,72.1135,72.5748,99514.0
2016-01-04 09:40:00,95.97,96.01,95.7,95.82,59683.0,72.5748,72.605,72.3706,72.4613,59683.0
2016-01-04 09:45:00,95.84,96.12,95.72,96.08,69579.0,72.4765,72.6882,72.3857,72.6579,69579.0
2016-01-04 09:50:00,96.1,96.43,96.08,96.35,69930.0,72.6731,72.9226,72.6579,72.8621,69930.0
2016-01-04 09:55:00,96.34,96.39,96.06,96.06,59555.0,72.8546,72.8924,72.6428,72.6428,59555.0
2016-01-04 10:00:00,96.05,96.05,95.55,95.58,110974.0,72.6353,72.6353,72.2572,72.2798,110974.0
2016-01-04 10:05:00,95.56,95.71,95.53,95.7,55128.0,72.2647,72.3781,72.242,72.3706,55128.0
2016-01-04 10:10:00,95.71,95.85,95.66,95.85,61185.0,72.3781,72.484,72.3403,72.484,61185.0
2016-01-04 10:15:00,95.86,96.0,95.84,95.99,35965.0,72.4916,72.5975,72.4765,72.5899,35965.0
2016-01-04 10:20:00,95.99,96.11,95.86,95.87,78711.0,72.5899,72.6806,72.4916,72.4991,78711.0
2016-01-04 10:25:00,95.87,96.13,95.84,96.1,74770.0,72.4991,72.6958,72.4765,72.6731,74770.0
2016-01-04 10:30:00,96.07,96.13,95.99,96.04,46294.0,72.6504,72.6958,72.5899,72.6277,46294.0
2016-01-04 10:35:00,96.02,96.03,95.92,96.0,54625.0,72.6126,72.6201,72.537,72.5975,54625.0
2016-01-04 10:40:00,95.99,96.07,95.95,96.06,38958.0,72.5899,72.6504,72.5596,72.6428,38958.0
2016-01-04 10:45:00,96.09,96.11,95.81,95.86,49207.0,72.6655,72.6806,72.4538,72.4916,49207.0
2016-01-04 10:50:00,95.85,95.86,95.62,95.62,43331.0,72.484,72.4916,72.3101,72.3101,43331.0
2016-01-04 10:55:00,95.6,95.6,95.4,95.48,49113.0,72.295,72.295,72.1437,72.2042,49113.0
2016-01-04 11:00:00,95.48,95.59,95.37,95.53,66540.0,72.2042,72.2874,72.121,72.242,66540.0
2016-01-04 11:05:00,95.52,95.63,95.44,95.62,56711.0,72.2345,72.3176,72.174,72.3101,56711.0
2016-01-04 11:10:00,95.63,95.73,95.44,95.73,56364.0,72.3176,72.3933,72.174,72.3933,56364.0
2016-01-04 11:15:00,95.73,95.81,95.62,95.7,41294.0,72.3933,72.4538,72.3101,72.3706,41294.0
2016-01-04 11:20:00,95.7,95.9,95.66,95.86,42261.0,72.3706,72.5218,72.3403,72.4916,42261.0
2016-01-04 11:25:00,95.88,95.94,95.74,95.84,42999.0,72.5067,72.5521,72.4008,72.4765,42999.0
2016-01-04 11:30:00,95.84,95.93,95.78,95.88,70774.0,72.4765,72.5445,72.4311,72.5067,70774.0
2016-01-04 11:35:00,95.88,95.88,95.67,95.84,39693.0,72.5067,72.5067,72.3479,72.4765,39693.0
2016-01-04 11:40:00,95.85,96.02,95.84,95.87,35659.0,72.484,72.6126,72.4765,72.4991,35659.0
2016-01-04 11:45:00,95.87,95.93,95.83,95.92,38870.0,72.4991,72.5445,72.4689,72.537,38870.0
2016-01-04 11:50:00,95.92,96.08,95.91,96.02,44886.0,72.537,72.6579,72.5294,72.6126,44886.0
2016-01-04 11:55:00,96.02,96.05,95.84,95.96,78060.0,72.6126,72.6353,72.4765,72.5672,78060.0
2016-01-04 12:00:00,95.94,96.05,95.92,96.03,61224.0,72.5521,72.6353,72.537,72.6201,61224.0
2016-01-04 12:05:00,96.03,96.19,95.98,96.07,49865.0,72.6201,72.7411,72.5823,72.6504,49865.0
2016-01-04 12:10:00,96.07,96.16,96.04,96.09,33512.0,72.6504,72.7184,72.6277,72.6655,33512.0
2016-01-04 12:15:00,96.1,96.26,96.07,96.25,46079.0,72.6731,72.7941,72.6504,72.7865,46079.0
2016-01-04 12:20:00,96.23,96.35,96.18,96.26,69889.0,72.7714,72.8621,72.7336,72.7941,69889.0
2016-01-04 12:25:00,96.25,96.35,96.21,96.28,57874.0,72.7865,72.8621,72.7563,72.8092,57874.0
2016-01-04 12:30:00,96.28,96.28,96.04,96.12,41178.0,72.8092,72.8092,72.6277,72.6882,41178.0
2016-01-04 12:35:00,96.12,96.24,96.1,96.2,35074.0,72.6882,72.7789,72.6731,72.7487,35074.0
2016-01-04 12:40:00,96.2,96.36,96.16,96.32,27994.0,72.7487,72.8697,72.7184,72.8394,27994.0
2016-01-04 12:45:00,96.33,96.37,96.24,96.25,27211.0,72.847,72.8773,72.7789,72.7865,27211.0
2016-01-04 12:50:00,96.24,96.3,96.18,96.28,27672.0,72.7789,72.8243,72.7336,72.8092,27672.0
2016-01-04 12:55:00,96.28,96.3,96.13,96.19,57652.0,72.8092,72.8243,72.6958,72.7411,57652.0
2016-01-04 13:00:00,96.19,96.4,96.19,96.37,51808.0,72.7411,72.8999,72.7411,72.8773,51808.0
2016-01-04 13:05:00,96.38,96.46,96.3,96.43,42352.0,72.8848,72.9453,72.8243,72.9226,42352.0
2016-01-04 13:10:00,96.42,96.56,96.41,96.47,41970.0,72.9151,73.0209,72.9075,72.9529,41970.0
2016-01-04 13:15:00,96.47,96.57,96.39,96.39,46656.0,72.9529,73.0285,72.8924,72.8924,46656.0
2016-01-04 13:20:00,96.38,96.43,96.21,96.21,50984.0,72.8848,72.9226,72.7563,72.7563,50984.0
2016-01-04 13:25:00,96.22,96.28,96.17,96.25,34895.0,72.7638,72.8092,72.726,72.7865,34895.0
2016-01-04 13:30:00,96.24,96.33,96.19,96.26,40992.0,72.7789,72.847,72.7411,72.7941,40992.0
2016-01-04 13:35:00,96.28,96.31,96.17,96.23,30186.0,72.8092,72.8319,72.726,72.7714,30186.0
2016-01-04 13:40:00,96.23,96.27,96.14,96.18,29396.0,72.7714,72.8016,72.7033,72.7336,29396.0
2016-01-04 13:45:00,96.17,96.19,96.08,96.14,36210.0,72.726,72.7411,72.6579,72.7033,36210.0
2016-01-04 13:50:00,96.14,96.28,96.11,96.16,39721.0,72.7033,72.8092,72.6806,72.7184,39721.0
2016-01-04 13:55:00,96.17,96.2,96.03,96.11,38375.0,72.726,72.7487,72.6201,72.6806,38375.0
2016-01-04 14:00:00,96.1,96.12,96.02,96.08,51016.0,72.6731,72.6882,72.6126,72.6579,51016.0
2016-01-04 14:05:00,96.08,96.09,95.95,96.08,34113.0,72.6579,72.6655,72.5596,72.6579,34113.0
2016-01-04 14:10:00,96.07,96.1,96.0,96.03,45987.0,72.6504,72.6731,72.5975,72.6201,45987.0
2016-01-04 14:15:00,96.02,96.06,95.9,96.06,45060.0,72.6126,72.6428,72.5218,72.6428,45060.0
2016-01-04 14:20:00,96.06,96.16,96.01,96.07,54704.0,72.6428,72.7184,72.605,72.6504,54704.0
2016-01-04 14:25:00,96.07,96.15,95.99,96.0,56290.0,72.6504,72.7109,72.5899,72.5975,56290.0
2016-01-04 14:30:00,96.0,96.04,95.81,95.81,48016.0,72.5975,72.6277,72.4538,72.4538,48016.0
2016-01-04 14:35:00,95.82,95.86,95.67,95.83,41157.0,72.4613,72.4916,72.3479,72.4689,41157.0
2016-01-04 14:40:00,95.82,95.9,95.8,95.83,40663.0,72.4613,72.5218,72.4462,72.4689,40663.0
2016-01-04 14:45:00,95.84,95.88,95.7,95.79,45497.0,72.4765,72.5067,72.3706,72.4386,45497.0
2016-01-04 14:50:00,95.8,95.84,95.68,95.71,43697.0,72.4462,72.4765,72.3555,72.3781,43697.0
2016-01-04 14:55:00,95.71,95.79,95.67,95.76,49061.0,72.3781,72.4386,72.3479,72.416,49061.0
2016-01-04 15:00:00,95.77,95.78,95.59,95.65,44932.0,72.4235,72.4311,72.2874,72.3328,44932.0
2016-01-04 15:05:00,95.65,95.76,95.59,95.66,45523.0,72.3328,72.416,72.2874,72.3403,45523.0
2016-01-04 15:10:00,95.65,95.74,95.57,95.65,47184.0,72.3328,72.4008,72.2723,72.3328,47184.0
2016-01-04 15:15:00,95.64,95.7,95.61,95.67,45118.0,72.3252,72.3706,72.3025,72.3479,45118.0
2016-01-04 15:20:00,95.66,95.7,95.59,95.61,66481.0,72.3403,72.3706,72.2874,72.3025,66481.0
2016-01-04 15:25:00,95.6,95.79,95.6,95.75,66102.0,72.295,72.4386,72.295,72.4084,66102.0
2016-01-04 15:30:00,95.75,95.97,95.75,95.9,55496.0,72.4084,72.5748,72.4084,72.5218,55496.0
2016-01-04 15:35:00,95.9,96.07,95.87,96.07,75210.0,72.5218,72.6504,72.4991,72.6504,75210.0
2016-01-04 15:40:00,96.07,96.2,96.07,96.18,74204.0,72.6504,72.7487,72.6504,72.7336,74204.0
2016-01-04 15:45:00,96.19,96.48,96.17,96.47,79614.0,72.7411,72.9604,72.726,72.9529,79614.0
2016-01-04 15:50:00,96.47,96.48,96.27,96.28,204992.0,72.9529,72.9604,72.8016,72.8092,204992.0
2016-01-04 15:55:00,96.29,96.5,96.28,96.49,345497.0,72.8168,72.9756,72.8092,72.968,345497.0
2016-01-05 09:30:00,96.39,96.72,95.9,96.08,145762.0,72.8924,73.1419,72.5218,72.6579,145762.0
2016-01-05 09:35:00,96.11,96.38,96.07,96.35,52002.0,72.6806,72.8848,72.6504,72.8621,52002.0
2016-01-05 09:40:00,96.38,96.51,96.24,96.44,60076.0,72.8848,72.9831,72.7789,72.9302,60076.0
2016-01-05 09:45:00,96.43,96.69,96.33,96.56,98841.0,72.9226,73.1192,72.847,73.0209,98841.0
2016-01-05 09:50:00,96.58,96.94,96.55,96.88,63006.0,73.0361,73.3083,73.0134,73.2629,63006.0
2016-01-05 09:55:00,96.87,97.05,96.86,97.03,87783.0,73.2554,73.3915,73.2478,73.3764,87783.0
2016-01-05 10:00:00,97.02,97.15,96.9,96.9,65221.0,73.3688,73.4671,73.2781,73.2781,65221.0
2016-01-05 10:05:00,96.9,96.9,96.66,96.77,83740.0,73.2781,73.2781,73.0966,73.1797,83740.0
2016-01-05 10:10:00,96.78,97.09,96.76,97.09,75471.0,73.1873,73.4217,73.1722,73.4217,75471.0
2016-01-05 10:15:00,97.09,97.1,96.86,96.87,29583.0,73.4217,73.4293,73.2478,73.2554,29583.0
2016-01-05 10:20:00,96.86,96.86,96.69,96.77,48386.0,73.2478,73.2478,73.1192,73.1797,48386.0
2016-01-05 10:25:00,96.77,96.77,96.6,96.61,36668.0,73.1797,73.1797,73.0512,73.0587,36668.0
2016-01-05 10:30:00,96.6,96.65,96.55,96.56,41568.0,73.0512,73.089,73.0134,73.0209,41568.0
2016-01-05 10:35:00,96.55,96.71,96.52,96.71,37296.0,73.0134,73.1344,72.9907,73.1344,37296.0
2016-01-05 10:40:00,96.69,96.82,96.68,96.74,29313.0,73.1192,73.2176,73.1117,73.1571,29313.0
2016-01-05 10:45:00,96.75,96.88,96.64,96.87,34562.0,73.1646,73.2629,73.0814,73.2554,34562.0
2016-01-05 10:50:00,96.88,97.03,96.86,96.99,30866.0,73.2629,73.3764,73.2478,73.3461,30866.0
2016-01-05 10:55:00,97.0,97.01,96.85,96.92,62995.0,73.3537,73.3612,73.2402,73.2932,62995.0
2016-01-05 11:00:00,96.92,96.92,96.71,96.74,36820.0,73.2932,73.2932,73.1344,73.1571,36820.0
2016-01-05 11:05:00,96.72,96.76,96.63,96.63,24691.0,73.1419,73.1722,73.0739,73.0739,24691.0
2016-01-05 11:10:00,96.62,96.66,96.44,96.44,28007.0,73.0663,73.0966,72.9302,72.9302,28007.0
2016-01-05 11:15:00,96.44,96.45,96.29,96.31,31469.0,72.9302,72.9378,72.8168,72.8319,31469.0
2016-01-05 11:20:00,96.3,96.47,96.27,96.47,52264.0,72.8243,72.9529,72.8016,72.9529,52264.0
2016-01-05 11:25:00,96.47,96.6,96.45,96.53,39766.0,72.9529,73.0512,72.9378,72.9982,39766.0
2016-01-05 11:30:00,96.53,96.72,96.51,96.72,33892.0,72.9982,73.1419,72.9831,73.1419,33892.0
2016-01-05 11:35:00,96.7,96.73,96.64,96.67,33582.0,73.1268,73.1495,73.0814,73.1041,33582.0
2016-01-05 11:40:00,96.68,96.78,96.64,96.67,40345.0,73.1117,73.1873,73.0814,73.1041,40345.0
2016-01-05 11:45:00,96.67,96.79,96.56,96.79,45934.0,73.1041,73.1949,73.0209,73.1949,45934.0
2016-01-05 11:50:00,96.79,96.85,96.77,96.79,30207.0,73.1949,73.2402,73.1797,73.1949,30207.0
2016-01-05 11:55:00,96.78,96.91,96.59,96.91,107111.0,73.1873,73.2856,73.0436,73.2856,107111.0
2016-01-05 12:00:00,96.9,96.9,96.66,96.67,39113.0,73.2781,73.2781,73.0966,73.1041,39113.0
2016-01-05 12:05:00,96.67,96.71,96.56,96.59,29870.0,73.1041,73.1344,73.0209,73.0436,29870.0
2016-01-05 12:10:00,96.6,96.69,96.58,96.59,36855.0,73.0512,73.1192,73.0361,73.0436,36855.0
2016-01-05 12:15:00,96.6,96.66,96.47,96.62,75349.0,73.0512,73.0966,72.9529,73.0663,75349.0
2016-01-05 12:20:00,96.62,96.78,96.59,96.7,28021.0,73.0663,73.1873,73.0436,73.1268,28021.0
2016-01-05 12:25:00,96.72,96.79,96.68,96.74,23486.0,73.1419,73.1949,73.1117,73.1571,23486.0
2016-01-05 12:30:00,96.72,96.74,96.64,96.64,20077.0,73.1419,73.1571,73.0814,73.0814,20077.0
2016-01-05 12:35:00,96.63,96.66,96.53,96.6,22959.0,73.0739,73.0966,72.9982,73.0512,22959.0
2016-01-05 12:40:00,96.6,96.61,96.4,96.44,15138.0,73.0512,73.0587,72.8999,72.9302,15138.0
2016-01-05 12:45:00,96.44,96.49,96.36,96.37,21911.0,72.9302,72.968,72.8697,72.8773,21911.0
2016-01-05 12:50:00,96.37,96.39,96.33,96.39,27347.0,72.8773,72.8924,72.847,72.8924,27347.0
2016-01-05 12:55:00,96.4,96.47,96.3,96.47,41632.0,72.8999,72.9529,72.8243,72.9529,41632.0
2016-01-05 13:00:00,96.48,96.5,96.4,96.48,30474.0,72.9604,72.9756,72.8999,72.9604,30474.0
2016-01-05 13:05:00,96.48,96.52,96.38,96.38,52660.0,72.9604,72.9907,72.8848,72.8848,52660.0
2016-01-05 13:10:00,96.38,96.5,96.34,96.35,32354.0,72.8848,72.9756,72.8546,72.8621,32354.0
2016-01-05 13:15:00,96.35,96.41,96.24,96.26,43560.0,72.8621,72.9075,72.7789,72.7941,43560.0
2016-01-05 13:20:00,96.24,96.24,96.17,96.24,28593.0,72.7789,72.7789,72.726,72.7789,28593.0
2016-01-05 13:25:00,96.25,96.36,96.21,96.3,46110.0,72.7865,72.8697,72.7563,72.8243,46110.0
2016-01-05 13:30:00,96.29,96.35,96.26,96.27,27969.0,72.8168,72.8621,72.7941,72.8016,27969.0
2016-01-05 13:35:00,96.26,96.36,96.25,96.34,31378.0,72.7941,72.8697,72.7865,72.8546,31378.0
2016-01-05 13:40:00,96.34,96.57,96.34,96.56,38057.0,72.8546,73.0285,72.8546,73.0209,38057.0
2016-01-05 13:45:00,96.56,96.58,96.48,96.52,39228.0,73.0209,73.0361,72.9604,72.9907,39228.0
2016-01-05 13:50:00,96.52,96.56,96.47,96.52,33134.0,72.9907,73.0209,72.9529,72.9907,33134.0
2016-01-05 13:55:00,96.52,96.52,96.36,96.37,25635.0,72.9907,72.9907,72.8697,72.8773,25635.0
2016-01-05 14:00:00,96.37,96.38,96.26,96.27,39342.0,72.8773,72.8848,72.7941,72.8016,39342.0
2016-01-05 14:05:00,96.27,96.29,96.17,96.25,35514.0,72.8016,72.8168,72.726,72.7865,35514.0
2016-01-05 14:10:00,96.26,96.42,96.25,96.33,21016.0,72.7941,72.9151,72.7865,72.847,21016.0
2016-01-05 14:15:00,96.32,96.54,96.32,96.54,36440.0,72.8394,73.0058,72.8394,73.0058,36440.0
2016-01-05 14:20:00,96.54,96.73,96.54,96.73,39158.0,73.0058,73.1495,73.0058,73.1495,39158.0
2016-01-05 14:25:00,96.73,96.81,96.66,96.78,49015.0,73.1495,73.21,73.0966,73.1873,49015.0
2016-01-05 14:30:00,96.77,96.78,96.53,96.57,60287.0,73.1797,73.1873,72.9982,73.0285,60287.0
2016-01-05 14:35:00,96.58,96.61,96.51,96.54,28096.0,73.0361,73.0587,72.9831,73.0058,28096.0
2016-01-05 14:40:00,96.54,96.54,96.4,96.51,47724.0,73.0058,73.0058,72.8999,72.9831,47724.0
2016-01-05 14:45:00,96.52,96.54,96.44,96.54,39682.0,72.9907,73.0058,72.9302,73.0058,39682.0
2016-01-05 14:50:00,96.54,96.58,96.43,96.48,93834.0,73.0058,73.0361,72.9226,72.9604,93834.0
2016-01-05 14:55:00,96.48,96.54,96.4,96.43,43543.0,72.9604,73.0058,72.8999,72.9226,43543.0
2016-01-05 15:00:00,96.41,96.5,96.38,96.46,125832.0,72.9075,72.9756,72.8848,72.9453,125832.0
2016-01-05 15:05:00,96.46,96.48,96.41,96.44,59074.0,72.9453,72.9604,72.9075,72.9302,59074.0
2016-01-05 15:10:00,96.44,96.54,96.39,96.52,40268.0,72.9302,73.0058,72.8924,72.9907,40268.0
2016-01-05 15:15:00,96.53,96.53,96.43,96.43,55873.0,72.9982,72.9982,72.9226,72.9226,55873.0
2016-01-05 15:20:00,96.42,96.49,96.3,96.45,62436.0,72.9151,72.968,72.8243,72.9378,62436.0
2016-01-05 15:25:00,96.45,96.63,96.41,96.59,57922.0,72.9378,73.0739,72.9075,73.0436,57922.0
2016-01-05 15:30:00,96.59,96.7,96.49,96.58,73490.0,73.0436,73.1268,72.968,73.0361,73490.0
2016-01-05 15:35:00,96.58,96.64,96.47,96.53,50338.0,73.0361,73.0814,72.9529,72.9982,50338.0
2016-01-05 15:40:00,96.53,96.7,96.51,96.61,94120.0,72.9982,73.1268,72.9831,73.0587,94120.0
2016-01-05 15:45:00,96.6,96.61,96.48,96.58,92116.0,73.0512,73.0587,72.9604,73.0361,92116.0
2016-01-05 15:50:00,96.59,96.62,96.43,96.43,104482.0,73.0436,73.0663,72.9226,72.9226,104482.0
2016-01-05 15:55:00,96.44,96.76,96.43,96.75,386344.0,72.9302,73.1722,72.9226,73.1646,386344.0
2016-01-06 09:30:00,95.44,96.0,95.44,95.86,111307.0,72.174,72.5975,72.174,72.4916,111307.0
2016-01-06 09:35:00,95.84,96.3,95.84,96.1,86474.0,72.4765,72.8243,72.4765,72.6731,86474.0
2016-01-06 09:40:00,96.11,96.13,95.96,96.11,78771.0,72.6806,72.6958,72.5672,72.6806,78771.0
2016-01-06 09:45:00,96.13,96.14,96.0,96.09,50520.0,72.6958,72.7033,72.5975,72.6655,50520.0
2016-01-06 09:50:00,96.09,96.21,96.01,96.02,67067.0,72.6655,72.7563,72.605,72.6126,67067.0
2016-01-06 09:55:00,96.02,96.07,95.8,95.81,60308.0,72.6126,72.6504,72.4462,72.4538,60308.0
2016-01-06 10:00:00,95.81,95.92,95.79,95.89,47481.0,72.4538,72.537,72.4386,72.5143,47481.0
2016-01-06 10:05:00,95.9,95.93,95.79,95.93,51628.0,72.5218,72.5445,72.4386,72.5445,51628.0
2016-01-06 10:10:00,95.94,95.99,95.74,95.78,40489.0,72.5521,72.5899,72.4008,72.4311,40489.0
2016-01-06 10:15:00,95.77,95.81,95.63,95.66,115826.0,72.4235,72.4538,72.3176,72.3403,115826.0
2016-01-06 10:20:00,95.67,95.8,95.65,95.73,80231.0,72.3479,72.4462,72.3328,72.3933,80231.0
2016-01-06 10:25:00,95.72,95.93,95.59,95.92,39220.0,72.3857,72.5445,72.2874,72.537,39220.0
2016-01-06 10:30:00,95.92,95.92,95.7,95.75,30725.0,72.537,72.537,72.3706,72.4084,30725.0
2016-01-06 10:35:00,95.76,95.85,95.7,95.76,46622.0,72.416,72.484,72.3706,72.416,46622.0
2016-01-06 10:40:00,95.77,95.86,95.68,95.82,32990.0,72.4235,72.4916,72.3555,72.4613,32990.0
2016-01-06 10:45:00,95.82,95.86,95.74,95.83,39313.0,72.4613,72.4916,72.4008,72.4689,39313.0
2016-01-06 10:50:00,95.84,95.93,95.84,95.92,33877.0,72.4765,72.5445,72.4765,72.537,33877.0
2016-01-06 10:55:00,95.92,96.02,95.87,95.89,37307.0,72.537,72.6126,72.4991,72.5143,37307.0
2016-01-06 11:00:00,95.86,96.15,95.85,96.14,34546.0,72.4916,72.7109,72.484,72.7033,34546.0
2016-01-06 11:05:00,96.15,96.15,96.05,96.07,36390.0,72.7109,72.7109,72.6353,72.6504,36390.0
2016-01-06 11:10:00,96.07,96.09,95.9,96.02,34188.0,72.6504,72.6655,72.5218,72.6126,34188.0
2016-01-06 11:15:00,96.02,96.13,95.98,96.09,35173.0,72.6126,72.6958,72.5823,72.6655,35173.0
2016-01-06 11:20:00,96.11,96.32,96.09,96.13,56441.0,72.6806,72.8394,72.6655,72.6958,56441.0
2016-01-06 11:25:00,96.13,96.18,96.06,96.15,49273.0,72.6958,72.7336,72.6428,72.7109,49273.0
2016-01-06 11:30:00,96.16,96.25,96.14,96.21,23454.0,72.7184,72.7865,72.7033,72.7563,23454.0
2016-01-06 11:35:00,96.2,96.34,96.18,96.34,32585.0,72.7487,72.8546,72.7336,72.8546,32585.0
2016-01-06 11:40:00,96.32,96.46,96.28,96.3,28387.0,72.8394,72.9453,72.8092,72.8243,28387.0
2016-01-06 11:45:00,96.3,96.39,96.3,96.37,28149.0,72.8243,72.8924,72.8243,72.8773,28149.0
2016-01-06 11:50:00,96.36,96.38,96.26,96.35,23506.0,72.8697,72.8848,72.7941,72.8621,23506.0
2016-01-06 11:55:00,96.36,96.36,96.11,96.13,27719.0,72.8697,72.8697,72.6806,72.6958,27719.0
2016-01-06 12:00:00,96.12,96.14,96.06,96.08,25719.0,72.6882,72.7033,72.6428,72.6579,25719.0
2016-01-06 12:05:00,96.08,96.12,96.01,96.06,20666.0,72.6579,72.6882,72.605,72.6428,20666.0
2016-01-06 12:10:00,96.06,96.15,96.01,96.14,20393.0,72.6428,72.7109,72.605,72.7033,20393.0
2016-01-06 12:15:00,96.13,96.14,95.98,95.98,27057.0,72.6958,72.7033,72.5823,72.5823,27057.0
2016-01-06 12:20:00,95.97,95.98,95.9,95.94,15787.0,72.5748,72.5823,72.5218,72.5521,15787.0
2016-01-06 12:25:00,95.95,95.97,95.87,95.92,102437.0,72.5596,72.5748,72.4991,72.537,102437.0
2016-01-06 12:30:00,95.91,95.92,95.77,95.8,24808.0,72.5294,72.537,72.4235,72.4462,24808.0
2016-01-06 12:35:00,95.81,96.01,95.75,95.96,39745.0,72.4538,72.605,72.4084,72.5672,39745.0
2016-01-06 12:40:00,95.97,96.03,95.96,95.98,25881.0,72.5748,72.6201,72.5672,72.5823,25881.0
2016-01-06 12:45:00,95.98,96.08,95.95,95.99,35102.0,72.5823,72.6579,72.5596,72.5899,35102.0
2016-01-06 12:50:00,95.99,96.02,95.91,95.92,19485.0,72.5899,72.6126,72.5294,72.537,19485.0
2016-01-06 12:55:00,95.93,95.95,95.85,95.9,28330.0,72.5445,72.5596,72.484,72.5218,28330.0
2016-01-06 13:00:00,95.91,95.97,95.86,95.97,19896.0,72.5294,72.5748,72.4916,72.5748,19896.0
2016-01-06 13:05:00,95.96,95.98,95.84,95.85,21963.0,72.5672,72.5823,72.4765,72.484,21963.0
2016-01-06 13:10:00,95.84,95.87,95.75,95.75,33219.0,72.4765,72.4991,72.4084,72.4084,33219.0
2016-01-06 13:15:00,95.75,95.8,95.68,95.79,23619.0,72.4084,72.4462,72.3555,72.4386,23619.0
2016-01-06 13:20:00,95.78,95.83,95.75,95.82,40571.0,72.4311,72.4689,72.4084,72.4613,40571.0
2016-01-06 13:25:00,95.83,95.91,95.83,95.89,37564.0,72.4689,72.5294,72.4689,72.5143,37564.0
2016-01-06 13:30:00,95.88,95.95,95.87,95.92,25016.0,72.5067,72.5596,72.4991,72.537,25016.0
2016-01-06 13:35:00,95.92,95.93,95.79,95.84,92907.0,72.537,72.5445,72.4386,72.4765,92907.0
2016-01-06 13:40:00,95.84,95.86,95.73,95.77,34774.0,72.4765,72.4916,72.3933,72.4235,34774.0
2016-01-06 13:45:00,95.77,95.83,95.77,95.82,25017.0,72.4235,72.4689,72.4235,72.4613,25017.0
2016-01-06 13:50:00,95.81,95.92,95.77,95.87,33746.0,72.4538,72.537,72.4235,72.4991,33746.0
2016-01-06 13:55:00,95.86,95.92,95.71,95.71,34558.0,72.4916,72.537,72.3781,72.3781,34558.0
2016-01-06 14:00:00,95.72,95.78,95.5,95.65,100263.0,72.3857,72.4311,72.2193,72.3328,100263.0
2016-01-06 14:05:00,95.65,95.81,95.51,95.8,63839.0,72.3328,72.4538,72.2269,72.4462,63839.0
2016-01-06 14:10:00,95.83,95.83,95.62,95.71,52956.0,72.4689,72.4689,72.3101,72.3781,52956.0
2016-01-06 14:15:00,95.72,95.74,95.63,95.73,45541.0,72.3857,72.4008,72.3176,72.3933,45541.0
2016-01-06 14:20:00,95.73,95.75,95.64,95.73,39835.0,72.3933,72.4084,72.3252,72.3933,39835.0
2016-01-06 14:25:00,95.74,95.82,95.66,95.71,37478.0,72.4008,72.4613,72.3403,72.3781,37478.0
2016-01-06 14:30:00,95.72,95.74,95.63,95.67,36723.0,72.3857,72.4008,72.3176,72.3479,36723.0
2016-01-06 14:35:00,95.67,95.73,95.58,95.6,47315.0,72.3479,72.3933,72.2798,72.295,47315.0
2016-01-06 14:40:00,95.6,95.63,95.32,95.42,61142.0,72.295,72.3176,72.0832,72.1588,61142.0
2016-01-06 14:45:00,95.41,95.41,95.15,95.17,66183.0,72.1513,72.1513,71.9547,71.9698,66183.0
2016-01-06 14:50:00,95.16,95.21,95.12,95.17,79832.0,71.9622,72.0,71.932,71.9698,79832.0
2016-01-06 14:55:00,95.17,95.2,95.09,95.11,85002.0,71.9698,71.9925,71.9093,71.9244,85002.0
2016-01-06 15:00:00,95.11,95.23,95.07,95.19,111714.0,71.9244,72.0152,71.8942,71.9849,111714.0
2016-01-06 15:05:00,95.18,95.36,95.18,95.36,64112.0,71.9773,72.1135,71.9773,72.1135,64112.0
2016-01-06 15:10:00,95.35,95.53,95.3,95.5,59587.0,72.1059,72.242,72.0681,72.2193,59587.0
2016-01-06 15:15:00,95.5,95.58,95.46,95.54,62476.0,72.2193,72.2798,72.1891,72.2496,62476.0
2016-01-06 15:20:00,95.54,95.6,95.45,95.58,64482.0,72.2496,72.295,72.1815,72.2798,64482.0
2016-01-06 15:25:00,95.58,95.74,95.55,95.63,67985.0,72.2798,72.4008,72.2572,72.3176,67985.0
2016-01-06 15:30:00,95.65,95.79,95.63,95.71,53854.0,72.3328,72.4386,72.3176,72.3781,53854.0
2016-01-06 15:35:00,95.7,95.88,95.63,95.81,64634.0,72.3706,72.5067,72.3176,72.4538,64634.0
2016-01-06 15:40:00,95.81,95.82,95.56,95.59,87353.0,72.4538,72.4613,72.2647,72.2874,87353.0
2016-01-06 15:45:00,95.59,95.67,95.5,95.63,90976.0,72.2874,72.3479,72.2193,72.3176,90976.0
2016-01-06 15:50:00,95.64,95.64,95.26,95.43,152301.0,72.3252,72.3252,72.0378,72.1664,152301.0
2016-01-06 15:55:00,95.44,95.6,95.41,95.58,280653.0,72.174,72.295,72.1513,72.2798,280653.0
2016-01-07 09:30:00,94.5,94.94,94.25,94.85,164222.0,71.4631,71.7959,71.2741,71.7278,164222.0
2016-01-07 09:35:00,94.84,95.39,94.83,95.18,166630.0,71.7202,72.1362,71.7127,71.9773,166630.0
2016-01-07 09:40:00,95.16,95.16,94.79,94.91,67711.0,71.9622,71.9622,71.6824,71.7732,67711.0
2016-01-07 09:45:00,94.91,94.99,94.52,94.72,144695.0,71.7732,71.8337,71.4782,71.6295,144695.0
2016-01-07 09:50:00,94.72,94.73,94.38,94.41,135421.0,71.6295,71.637,71.3724,71.3951,135421.0
2016-01-07 09:55:00,94.42,94.42,94.1,94.26,188028.0,71.4026,71.4026,71.1606,71.2816,188028.0
2016-01-07 10:00:00,94.24,94.6,94.23,94.56,99730.0,71.2665,71.5387,71.2589,71.5085,99730.0
2016-01-07 10:05:00,94.54,94.64,94.43,94.64,88684.0,71.4934,71.569,71.4102,71.569,88684.0
2016-01-07 10:10:00,94.62,94.83,94.62,94.8,63594.0,71.5539,71.7127,71.5539,71.69,63594.0
2016-01-07 10:15:00,94.83,94.9,94.66,94.88,71859.0,71.7127,71.7656,71.5841,71.7505,71859.0
2016-01-07 10:20:00,94.88,95.06,94.49,94.54,134370.0,71.7505,71.8866,71.4556,71.4934,134370.0
2016-01-07 10:25:00,94.53,94.66,94.33,94.43,61269.0,71.4858,71.5841,71.3346,71.4102,61269.0
2016-01-07 10:30:00,94.44,94.94,94.43,94.92,44241.0,71.4177,71.7959,71.4102,71.7807,44241.0
2016-01-07 10:35:00,94.92,94.98,94.79,94.96,77613.0,71.7807,71.8261,71.6824,71.811,77613.0
2016-01-07 10:40:00,94.97,95.04,94.91,94.93,50456.0,71.8185,71.8715,71.7732,71.7883,50456.0
2016-01-07 10:45:00,94.91,95.37,94.9,95.37,60676.0,71.7732,72.121,71.7656,72.121,60676.0
2016-01-07 10:50:00,95.37,95.61,95.35,95.51,95796.0,72.121,72.3025,72.1059,72.2269,95796.0
2016-01-07 10:55:00,95.51,95.52,95.26,95.32,46913.0,72.2269,72.2345,72.0378,72.0832,46913.0
2016-01-07 11:00:00,95.32,95.47,95.16,95.22,51561.0,72.0832,72.1967,71.9622,72.0076,51561.0
2016-01-07 11:05:00,95.21,95.47,95.19,95.45,67233.0,72.0,72.1967,71.9849,72.1815,67233.0
2016-01-07 11:10:00,95.45,95.64,95.41,95.47,65147.0,72.1815,72.3252,72.1513,72.1967,65147.0
2016-01-07 11:15:00,95.47,95.62,95.46,95.58,42339.0,72.1967,72.3101,72.1891,72.2798,42339.0
2016-01-07 11:20:00,95.6,95.64,95.37,95.42,39445.0,72.295,72.3252,72.121,72.1588,39445.0
2016-01-07 11:25:00,95.43,95.49,95.36,95.46,44726.0,72.1664,72.2118,72.1135,72.1891,44726.0
2016-01-07 11:30:00,95.45,95.59,95.42,95.45,45112.0,72.1815,72.2874,72.1588,72.1815,45112.0
2016-01-07 11:35:00,95.45,95.6,95.45,95.55,36911.0,72.1815,72.295,72.1815,72.2572,36911.0
2016-01-07 11:40:00,95.55,95.69,95.49,95.63,37890.0,72.2572,72.363,72.2118,72.3176,37890.0
2016-01-07 11:45:00,95.62,95.62,95.28,95.41,33586.0,72.3101,72.3101,72.053,72.1513,33586.0
2016-01-07 11:50:00,95.4,95.47,95.36,95.46,33960.0,72.1437,72.1967,72.1135,72.1891,33960.0
2016-01-07 11:55:00,95.47,95.51,95.34,95.38,29937.0,72.1967,72.2269,72.0983,72.1286,29937.0
2016-01-07 12:00:00,95.37,95.55,95.32,95.44,87343.0,72.121,72.2572,72.0832,72.174,87343.0
2016-01-07 12:05:00,95.43,95.51,95.3,95.46,29174.0,72.1664,72.2269,72.0681,72.1891,29174.0
2016-01-07 12:10:00,95.45,95.51,95.36,95.42,47408.0,72.1815,72.2269,72.1135,72.1588,47408.0
2016-01-07 12:15:00,95.42,95.54,95.38,95.48,43156.0,72.1588,72.2496,72.1286,72.2042,43156.0
2016-01-07 12:20:00,95.47,95.47,95.34,95.36,33815.0,72.1967,72.1967,72.0983,72.1135,33815.0
2016-01-07 12:25:00,95.38,95.44,95.34,95.4,36378.0,72.1286,72.174,72.0983,72.1437,36378.0
2016-01-07 12:30:00,95.4,95.52,95.37,95.5,28796.0,72.1437,72.2345,72.121,72.2193,28796.0
2016-01-07 12:35:00,95.49,95.49,95.37,95.39,20672.0,72.2118,72.2118,72.121,72.1362,20672.0
2016-01-07 12:40:00,95.39,95.49,95.39,95.48,25635.0,72.1362,72.2118,72.1362,72.2042,25635.0
2016-01-07 12:45:00,95.48,95.55,95.45,95.5,23353.0,72.2042,72.2572,72.1815,72.2193,23353.0
2016-01-07 12:50:00,95.47,95.56,95.43,95.45,24215.0,72.1967,72.2647,72.1664,72.1815,24215.0
2016-01-07 12:55:00,95.41,95.52,95.37,95.43,29806.0,72.1513,72.2345,72.121,72.1664,29806.0
2016-01-07 13:00:00,95.41,95.42,95.29,95.31,28277.0,72.1513,72.1588,72.0605,72.0757,28277.0
2016-01-07 13:05:00,95.32,95.34,95.26,95.26,45349.0,72.0832,72.0983,72.0378,72.0378,45349.0
2016-01-07 13:10:00,95.25,95.28,95.02,95.14,46432.0,72.0303,72.053,71.8564,71.9471,46432.0
2016-01-07 13:15:00,95.12,95.15,94.85,94.86,93888.0,71.932,71.9547,71.7278,71.7354,93888.0
2016-01-07 13:20:00,94.87,94.87,94.68,94.79,45229.0,71.7429,71.7429,71.5992,71.6824,45229.0
2016-01-07 13:25:00,94.81,94.85,94.68,94.73,45469.0,71.6975,71.7278,71.5992,71.637,45469.0
2016-01-07 13:30:00,94.73,94.74,94.5,94.59,75904.0,71.637,71.6446,71.4631,71.5312,75904.0
2016-01-07 13:35:00,94.62,94.64,94.18,94.28,53460.0,71.5539,71.569,71.2211,71.2967,53460.0
2016-01-07 13:40:00,94.27,94.42,94.19,94.37,41129.0,71.2892,71.4026,71.2287,71.3648,41129.0
2016-01-07 13:45:00,94.38,94.57,94.35,94.53,64760.0,71.3724,71.5161,71.3497,71.4858,64760.0
2016-01-07 13:50:00,94.55,94.68,94.51,94.68,24752.0,71.5009,71.5992,71.4707,71.5992,24752.0
2016-01-07 13:55:00,94.67,94.68,94.47,94.5,27254.0,71.5917,71.5992,71.4404,71.4631,27254.0
2016-01-07 14:00:00,94.5,94.53,94.39,94.44,28918.0,71.4631,71.4858,71.3799,71.4177,28918.0
2016-01-07 14:05:00,94.44,94.56,94.37,94.38,33660.0,71.4177,71.5085,71.3648,71.3724,33660.0
2016-01-07 14:10:00,94.37,94.56,94.34,94.38,26551.0,71.3648,71.5085,71.3421,71.3724,26551.0
2016-01-07 14:15:00,94.4,94.62,94.33,94.59,46179.0,71.3875,71.5539,71.3346,71.5312,46179.0
2016-01-07 14:20:00,94.6,94.61,94.36,94.38,37399.0,71.5387,71.5463,71.3572,71.3724,37399.0
2016-01-07 14:25:00,94.39,94.45,94.28,94.36,83137.0,71.3799,71.4253,71.2967,71.3572,83137.0
2016-01-07 14:30:00,94.34,94.51,94.29,94.38,56697.0,71.3421,71.4707,71.3043,71.3724,56697.0
2016-01-07 14:35:00,94.39,94.59,94.32,94.55,68358.0,71.3799,71.5312,71.327,71.5009,68358.0
2016-01-07 14:40:00,94.55,94.65,94.42,94.62,64035.0,71.5009,71.5765,71.4026,71.5539,64035.0
2016-01-07 14:45:00,94.64,94.74,94.58,94.74,42940.0,71.569,71.6446,71.5236,71.6446,42940.0
2016-01-07 14:50:00,94.72,94.78,94.51,94.63,42727.0,71.6295,71.6749,71.4707,71.5614,42727.0
2016-01-07 14:55:00,94.62,94.68,94.4,94.4,58377.0,71.5539,71.5992,71.3875,71.3875,58377.0
2016-01-07 15:00:00,94.4,94.42,94.2,94.21,62398.0,71.3875,71.4026,71.2362,71.2438,62398.0
2016-01-07 15:05:00,94.22,94.31,94.2,94.3,101826.0,71.2514,71.3194,71.2362,71.3119,101826.0
2016-01-07 15:10:00,94.3,94.36,94.06,94.15,83884.0,71.3119,71.3572,71.1304,71.1984,83884.0
2016-01-07 15:15:00,94.15,94.23,94.08,94.16,67448.0,71.1984,71.2589,71.1455,71.206,67448.0
2016-01-07 15:20:00,94.16,94.16,93.95,94.09,81936.0,71.206,71.206,71.0472,71.1531,81936.0
2016-01-07 15:25:00,94.09,94.09,93.91,93.97,68265.0,71.1531,71.1531,71.0169,71.0623,68265.0
2016-01-07 15:30:00,93.97,94.2,93.95,94.2,117463.0,71.0623,71.2362,71.0472,71.2362,117463.0
2016-01-07 15:35:00,94.2,94.48,94.12,94.37,78158.0,71.2362,71.448,71.1758,71.3648,78158.0
2016-01-07 15:40:00,94.37,94.41,94.15,94.18,86670.0,71.3648,71.3951,71.1984,71.2211,86670.0
2016-01-07 15:45:00,94.17,94.63,94.13,94.49,138286.0,71.2136,71.5614,71.1833,71.4556,138286.0
2016-01-07 15:50:00,94.49,94.49,94.28,94.4,174242.0,71.4556,71.4556,71.2967,71.3875,174242.0
2016-01-07 15:55:00,94.39,94.51,94.18,94.19,291819.0,71.3799,71.4707,71.2211,71.2287,291819.0
2016-01-08 09:30:00,94.59,95.0,94.53,94.93,107753.0,71.5312,71.8412,71.4858,71.7883,107753.0
2016-01-08 09:35:00,94.93,94.93,94.71,94.89,78578.0,71.7883,71.7883,71.6219,71.758,78578.0
2016-01-08 09:40:00,94.84,94.92,94.68,94.69,108089.0,71.7202,71.7807,71.5992,71.6068,108089.0
2016-01-08 09:45:00,94.71,94.83,94.58,94.65,87675.0,71.6219,71.7127,71.5236,71.5765,87675.0
2016-01-08 09:50:00,94.66,94.72,94.49,94.62,47744.0,71.5841,71.6295,71.4556,71.5539,47744.0
2016-01-08 09:55:00,94.66,94.82,94.61,94.63,44271.0,71.5841,71.7051,71.5463,71.5614,44271.0
2016-01-08 10:00:00,94.6,94.65,94.11,94.3,57219.0,71.5387,71.5765,71.1682,71.3119,57219.0
2016-01-08 10:05:00,94.27,94.39,94.16,94.26,36848.0,71.2892,71.3799,71.206,71.2816,36848.0
2016-01-08 10:10:00,94.26,94.28,94.03,94.23,45639.0,71.2816,71.2967,71.1077,71.2589,45639.0
2016-01-08 10:15:00,94.26,94.28,94.13,94.15,70429.0,71.2816,71.2967,71.1833,71.1984,70429.0
2016-01-08 10:20:00,94.16,94.24,94.05,94.24,43366.0,71.206,71.2665,71.1228,71.2665,43366.0
2016-01-08 10:25:00,94.23,94.55,94.22,94.48,56652.0,71.2589,71.5009,71.2514,71.448,56652.0
2016-01-08 10:30:00,94.48,94.83,94.48,94.81,54087.0,71.448,71.7127,71.448,71.6975,54087.0
2016-01-08 10:35:00,94.81,94.86,94.63,94.75,55691.0,71.6975,71.7354,71.5614,71.6522,55691.0
2016-01-08 10:40:00,94.78,94.85,94.67,94.76,27963.0,71.6749,71.7278,71.5917,71.6597,27963.0
2016-01-08 10:45:00,94.76,95.02,94.76,95.02,78550.0,71.6597,71.8564,71.6597,71.8564,78550.0
2016-01-08 10:50:00,94.99,95.04,94.81,94.84,44340.0,71.8337,71.8715,71.6975,71.7202,44340.0
2016-01-08 10:55:00,94.81,94.94,94.71,94.87,32916.0,71.6975,71.7959,71.6219,71.7429,32916.0
2016-01-08 11:00:00,94.87,95.01,94.85,94.9,45361.0,71.7429,71.8488,71.7278,71.7656,45361.0
2016-01-08 11:05:00,94.93,95.08,94.79,94.92,59112.0,71.7883,71.9017,71.6824,71.7807,59112.0
2016-01-08 11:10:00,94.9,94.97,94.8,94.93,86996.0,71.7656,71.8185,71.69,71.7883,86996.0
2016-01-08 11:15:00,94.93,94.97,94.84,94.92,31403.0,71.7883,71.8185,71.7202,71.7807,31403.0
2016-01-08 11:20:00,94.9,95.05,94.87,94.96,39955.0,71.7656,71.879,71.7429,71.811,39955.0
2016-01-08 11:25:00,94.96,95.01,94.88,95.0,55388.0,71.811,71.8488,71.7505,71.8412,55388.0
2016-01-08 11:30:00,95.0,95.02,94.87,94.94,93050.0,71.8412,71.8564,71.7429,71.7959,93050.0
2016-01-08 11:35:00,94.93,95.03,94.83,95.0,60594.0,71.7883,71.8639,71.7127,71.8412,60594.0
2016-01-08 11:40:00,95.0,95.08,94.85,95.08,37643.0,71.8412,71.9017,71.7278,71.9017,37643.0
2016-01-08 11:45:00,95.07,95.23,95.01,95.2,42753.0,71.8942,72.0152,71.8488,71.9925,42753.0
2016-01-08 11:50:00,95.17,95.55,95.13,95.53,65882.0,71.9698,72.2572,71.9395,72.242,65882.0
2016-01-08 11:55:00,95.54,95.79,95.49,95.76,84830.0,72.2496,72.4386,72.2118,72.416,84830.0
2016-01-08 12:00:00,95.75,95.83,95.6,95.61,59182.0,72.4084,72.4689,72.295,72.3025,59182.0
2016-01-08 12:05:00,95.63,95.77,95.61,95.75,51244.0,72.3176,72.4235,72.3025,72.4084,51244.0
2016-01-08 12:10:00,95.76,95.81,95.69,95.78,58361.0,72.416,72.4538,72.363,72.4311,58361.0
2016-01-08 12:15:00,95.79,95.92,95.73,95.8,46259.0,72.4386,72.537,72.3933,72.4462,46259.0
2016-01-08 12:20:00,95.79,96.0,95.72,95.93,58494.0,72.4386,72.5975,72.3857,72.5445,58494.0
2016-01-08 12:25:00,95.94,95.94,95.84,95.87,32964.0,72.5521,72.5521,72.4765,72.4991,32964.0
2016-01-08 12:30:00,95.85,95.85,95.65,95.68,21500.0,72.484,72.484,72.3328,72.3555,21500.0
2016-01-08 12:35:00,95.67,95.78,95.6,95.6,23133.0,72.3479,72.4311,72.295,72.295,23133.0
2016-01-08 12:40:00,95.62,95.73,95.61,95.71,19711.0,72.3101,72.3933,72.3025,72.3781,19711.0
2016-01-08 12:45:00,95.69,95.8,95.64,95.73,34529.0,72.363,72.4462,72.3252,72.3933,34529.0
2016-01-08 12:50:00,95.73,95.74,95.56,95.63,18722.0,72.3933,72.4008,72.2647,72.3176,18722.0
2016-01-08 12:55:00,95.63,95.64,95.5,95.53,21037.0,72.3176,72.3252,72.2193,72.242,21037.0
2016-01-08 13:00:00,95.53,95.65,95.46,95.52,54768.0,72.242,72.3328,72.1891,72.2345,54768.0
2016-01-08 13:05:00,95.5,95.5,95.27,95.37,28795.0,72.2193,72.2193,72.0454,72.121,28795.0
2016-01-08 13:10:00,95.35,95.35,95.25,95.33,49765.0,72.1059,72.1059,72.0303,72.0908,49765.0
2016-01-08 13:15:00,95.32,95.33,95.23,95.27,19854.0,72.0832,72.0908,72.0152,72.0454,19854.0
2016-01-08 13:20:00,95.24,95.26,95.0,95.05,28931.0,72.0227,72.0378,71.8412,71.879,28931.0
2016-01-08 13:25:00,95.03,95.09,94.95,95.03,42126.0,71.8639,71.9093,71.8034,71.8639,42126.0
2016-01-08 13:30:00,95.02,95.08,94.96,95.01,29224.0,71.8564,71.9017,71.811,71.8488,29224.0
2016-01-08 13:35:00,95.0,95.19,94.99,95.19,36768.0,71.8412,71.9849,71.8337,71.9849,36768.0
2016-01-08 13:40:00,95.18,95.2,95.11,95.12,19809.0,71.9773,71.9925,71.9244,71.932,19809.0
2016-01-08 13:45:00,95.11,95.11,94.8,94.86,36629.0,71.9244,71.9244,71.69,71.7354,36629.0
2016-01-08 13:50:00,94.86,94.94,94.76,94.87,26832.0,71.7354,71.7959,71.6597,71.7429,26832.0
2016-01-08 13:55:00,94.86,94.88,94.71,94.77,26133.0,71.7354,71.7505,71.6219,71.6673,26133.0
2016-01-08 14:00:00,94.79,94.9,94.78,94.83,43174.0,71.6824,71.7656,71.6749,71.7127,43174.0
2016-01-08 14:05:00,94.83,94.86,94.75,94.79,40074.0,71.7127,71.7354,71.6522,71.6824,40074.0
2016-01-08 14:10:00,94.8,94.8,94.6,94.64,39543.0,71.69,71.69,71.5387,71.569,39543.0
2016-01-08 14:15:00,94.65,94.71,94.54,94.57,82493.0,71.5765,71.6219,71.4934,71.5161,82493.0
2016-01-08 14:20:00,94.56,94.57,94.38,94.42,77982.0,71.5085,71.5161,71.3724,71.4026,77982.0
2016-01-08 14:25:00,94.42,94.58,94.38,94.49,42248.0,71.4026,71.5236,71.3724,71.4556,42248.0
2016-01-08 14:30:00,94.46,94.66,94.45,94.49,31117.0,71.4329,71.5841,71.4253,71.4556,31117.0
2016-01-08 14:35:00,94.51,94.52,94.32,94.38,40732.0,71.4707,71.4782,71.327,71.3724,40732.0
2016-01-08 14:40:00,94.34,94.55,94.25,94.54,35598.0,71.3421,71.5009,71.2741,71.4934,35598.0
2016-01-08 14:45:00,94.53,94.6,94.5,94.53,47459.0,71.4858,71.5387,71.4631,71.4858,47459.0
2016-01-08 14:50:00,94.53,94.57,94.24,94.4,55305.0,71.4858,71.5161,71.2665,71.3875,55305.0
2016-01-08 14:55:00,94.37,94.38,94.25,94.28,48793.0,71.3648,71.3724,71.2741,71.2967,48793.0
2016-01-08 15:00:00,94.29,94.4,94.21,94.36,52867.0,71.3043,71.3875,71.2438,71.3572,52867.0
2016-01-08 15:05:00,94.36,94.4,94.24,94.25,43421.0,71.3572,71.3875,71.2665,71.2741,43421.0
2016-01-08 15:10:00,94.25,94.33,94.13,94.24,51495.0,71.2741,71.3346,71.1833,71.2665,51495.0
2016-01-08 15:15:00,94.23,94.39,94.09,94.1,47243.0,71.2589,71.3799,71.1531,71.1606,47243.0
2016-01-08 15:20:00,94.08,94.16,94.06,94.12,58126.0,71.1455,71.206,71.1304,71.1758,58126.0
2016-01-08 15:25:00,94.13,94.2,94.01,94.05,63055.0,71.1833,71.2362,71.0926,71.1228,63055.0
2016-01-08 15:30:00,94.04,94.08,93.82,93.93,83940.0,71.1153,71.1455,70.9489,71.0321,83940.0
2016-01-08 15:35:00,93.92,94.01,93.78,93.84,92635.0,71.0245,71.0926,70.9186,70.964,92635.0
2016-01-08 15:40:00,93.84,93.92,93.75,93.83,135806.0,70.964,71.0245,70.8959,70.9564,135806.0
2016-01-08 15:45:00,93.8,93.84,93.58,93.65,167370.0,70.9338,70.964,70.7674,70.8203,167370.0
2016-01-08 15:50:00,93.65,93.67,93.33,93.35,155001.0,70.8203,70.8355,70.5783,70.5935,155001.0
2016-01-08 15:55:00,93.34,93.6,93.28,93.53,339425.0,70.5859,70.7825,70.5405,70.7296,339425.0
2016-01-11 09:30:00,93.83,94.37,93.59,94.17,110039.0,70.9564,71.3648,70.775,71.2136,110039.0
2016-01-11 09:35:00,94.12,94.44,93.92,94.41,128650.0,71.1758,71.4177,71.0245,71.3951,128650.0
2016-01-11 09:40:00,94.43,94.63,94.33,94.58,54012.0,71.4102,71.5614,71.3346,71.5236,54012.0
2016-01-11 09:45:00,94.54,94.58,94.13,94.15,69001.0,71.4934,71.5236,71.1833,71.1984,69001.0
2016-01-11 09:50:00,94.14,94.14,93.89,93.92,103115.0,71.1909,71.1909,71.0018,71.0245,103115.0
2016-01-11 09:55:00,93.92,94.05,93.89,94.02,74069.0,71.0245,71.1228,71.0018,71.1001,74069.0
2016-01-11 10:00:00,94.0,94.24,93.99,94.04,51245.0,71.085,71.2665,71.0774,71.1153,51245.0
2016-01-11 10:05:00,94.04,94.36,94.0,94.34,130406.0,71.1153,71.3572,71.085,71.3421,130406.0
2016-01-11 10:10:00,94.33,94.38,94.06,94.15,64408.0,71.3346,71.3724,71.1304,71.1984,64408.0
2016-01-11 10:15:00,94.12,94.16,93.93,94.09,55324.0,71.1758,71.206,71.0321,71.1531,55324.0
2016-01-11 10:20:00,94.09,94.31,94.08,94.3,54476.0,71.1531,71.3194,71.1455,71.3119,54476.0
2016-01-11 10:25:00,94.3,94.32,94.09,94.12,43355.0,71.3119,71.327,71.1531,71.1758,43355.0
2016-01-11 10:30:00,94.13,94.23,94.03,94.23,54166.0,71.1833,71.2589,71.1077,71.2589,54166.0
2016-01-11 10:35:00,94.24,94.37,94.24,94.29,33634.0,71.2665,71.3648,71.2665,71.3043,33634.0
2016-01-11 10:40:00,94.31,94.4,94.11,94.36,73466.0,71.3194,71.3875,71.1682,71.3572,73466.0
2016-01-11 10:45:00,94.37,94.42,94.14,94.2,43857.0,71.3648,71.4026,71.1909,71.2362,43857.0
2016-01-11 10:50:00,94.2,94.25,94.02,94.03,71016.0,71.2362,71.2741,71.1001,71.1077,71016.0
2016-01-11 10:55:00,94.03,94.08,93.93,94.02,76196.0,71.1077,71.1455,71.0321,71.1001,76196.0
2016-01-11 11:00:00,94.03,94.06,93.85,93.85,66970.0,71.1077,71.1304,70.9716,70.9716,66970.0
2016-01-11 11:05:00,93.86,93.88,93.64,93.74,56529.0,70.9791,70.9943,70.8128,70.8884,56529.0
2016-01-11 11:10:00,93.75,93.93,93.73,93.92,43972.0,70.8959,71.0321,70.8808,71.0245,43972.0
2016-01-11 11:15:00,93.91,94.18,93.83,93.84,39850.0,71.0169,71.2211,70.9564,70.964,39850.0
2016-01-11 11:20:00,93.85,94.13,93.85,94.03,47001.0,70.9716,71.1833,70.9716,71.1077,47001.0
2016-01-11 11:25:00,94.03,94.16,93.98,94.12,31901.0,71.1077,71.206,71.0699,71.1758,31901.0
2016-01-11 11:30:00,94.11,94.12,93.82,93.96,27151.0,71.1682,71.1758,70.9489,71.0548,27151.0
2016-01-11 11:35:00,93.93,94.21,93.9,94.14,32898.0,71.0321,71.2438,71.0094,71.1909,32898.0
2016-01-11 11:40:00,94.16,94.31,94.08,94.11,37083.0,71.206,71.3194,71.1455,71.1682,37083.0
2016-01-11 11:45:00,94.12,94.34,94.11,94.23,47287.0,71.1758,71.3421,71.1682,71.2589,47287.0
2016-01-11 11:50:00,94.25,94.47,94.21,94.42,36336.0,71.2741,71.4404,71.2438,71.4026,36336.0
2016-01-11 11:55:00,94.43,94.54,94.38,94.4,70244.0,71.4102,71.4934,71.3724,71.3875,70244.0
2016-01-11 12:00:00,94.4,94.54,94.39,94.49,46506.0,71.3875,71.4934,71.3799,71.4556,46506.0
2016-01-11 12:05:00,94.48,94.61,94.44,94.49,32077.0,71.448,71.5463,71.4177,71.4556,32077.0
2016-01-11 12:10:00,94.49,94.56,94.41,94.43,47601.0,71.4556,71.5085,71.3951,71.4102,47601.0
2016-01-11 12:15:00,94.42,94.46,94.28,94.31,30746.0,71.4026,71.4329,71.2967,71.3194,30746.0
2016-01-11 12:20:00,94.32,94.33,94.11,94.19,43415.0,71.327,71.3346,71.1682,71.2287,43415.0
2016-01-11 12:25:00,94.19,94.2,94.11,94.12,30956.0,71.2287,71.2362,71.1682,71.1758,30956.0
2016-01-11 12:30:00,94.12,94.22,94.06,94.21,36466.0,71.1758,71.2514,71.1304,71.2438,36466.0
2016-01-11 12:35:00,94.2,94.3,94.12,94.12,33843.0,71.2362,71.3119,71.1758,71.1758,33843.0
2016-01-11 12:40:00,94.11,94.2,94.01,94.19,46491.0,71.1682,71.2362,71.0926,71.2287,46491.0
2016-01-11 12:45:00,94.2,94.31,94.19,94.24,40266.0,71.2362,71.3194,71.2287,71.2665,40266.0
2016-01-11 12:50:00,94.23,94.29,94.08,94.08,30171.0,71.2589,71.3043,71.1455,71.1455,30171.0
2016-01-11 12:55:00,94.07,94.18,94.05,94.17,64215.0,71.1379,71.2211,71.1228,71.2136,64215.0
2016-01-11 13:00:00,94.17,94.26,94.06,94.22,27762.0,71.2136,71.2816,71.1304,71.2514,27762.0
2016-01-11 13:05:00,94.22,94.24,94.09,94.16,48020.0,71.2514,71.2665,71.1531,71.206,48020.0
2016-01-11 13:10:00,94.16,94.25,94.14,94.2,128992.0,71.206,71.2741,71.1909,71.2362,128992.0
2016-01-11 13:15:00,94.2,94.4,94.19,94.38,52430.0,71.2362,71.3875,71.2287,71.3724,52430.0
2016-01-11 13:20:00,94.37,94.37,94.24,94.25,42007.0,71.3648,71.3648,71.2665,71.2741,42007.0
2016-01-11 13:25:00,94.27,94.34,94.22,94.25,87246.0,71.2892,71.3421,71.2514,71.2741,87246.0
2016-01-11 13:30:00,94.26,94.37,94.24,94.29,52133.0,71.2816,71.3648,71.2665,71.3043,52133.0
2016-01-11 13:35:00,94.3,94.33,93.85,93.98,146511.0,71.3119,71.3346,70.9716,71.0699,146511.0
2016-01-11 13:40:00,93.99,93.99,93.92,93.93,63322.0,71.0774,71.0774,71.0245,71.0321,63322.0
2016-01-11 13:45:00,93.92,93.93,93.74,93.77,82132.0,71.0245,71.0321,70.8884,70.9111,82132.0
2016-01-11 13:50:00,93.77,93.81,93.67,93.79,45986.0,70.9111,70.9413,70.8355,70.9262,45986.0
2016-01-11 13:55:00,93.79,93.84,93.7,93.76,48851.0,70.9262,70.964,70.8581,70.9035,48851.0
2016-01-11 14:00:00,93.75,93.84,93.6,93.79,57574.0,70.8959,70.964,70.7825,70.9262,57574.0
2016-01-11 14:05:00,93.78,93.95,93.76,93.87,38011.0,70.9186,71.0472,70.9035,70.9867,38011.0
2016-01-11 14:10:00,93.87,94.04,93.81,93.82,72928.0,70.9867,71.1153,70.9413,70.9489,72928.0
2016-01-11 14:15:00,93.83,94.04,93.8,93.98,92537.0,70.9564,71.1153,70.9338,71.0699,92537.0
2016-01-11 14:20:00,93.98,94.01,93.83,93.95,60282.0,71.0699,71.0926,70.9564,71.0472,60282.0
2016-01-11 14:25:00,93.94,94.09,93.92,94.04,67515.0,71.0396,71.1531,71.0245,71.1153,67515.0
2016-01-11 14:30:00,94.04,94.09,93.86,93.93,51849.0,71.1153,71.1531,70.9791,71.0321,51849.0
2016-01-11 14:35:00,93.95,93.99,93.84,93.98,46343.0,71.0472,71.0774,70.964,71.0699,46343.0
2016-01-11 14:40:00,93.99,94.09,93.93,94.09,49899.0,71.0774,71.1531,71.0321,71.1531,49899.0
2016-01-11 14:45:00,94.1,94.11,93.98,94.01,40026.0,71.1606,71.1682,71.0699,71.0926,40026.0
2016-01-11 14:50:00,94.02,94.1,93.96,94.02,48427.0,71.1001,71.1606,71.0548,71.1001,48427.0
2016-01-11 14:55:00,94.03,94.1,93.99,94.07,41911.0,71.1077,71.1606,71.0774,71.1379,41911.0
2016-01-11 15:00:00,94.07,94.22,94.04,94.2,77414.0,71.1379,71.2514,71.1153,71.2362,77414.0
2016-01-11 15:05:00,94.19,94.25,94.03,94.23,65682.0,71.2287,71.2741,71.1077,71.2589,65682.0
2016-01-11 15:10:00,94.21,94.22,94.05,94.11,161168.0,71.2438,71.2514,71.1228,71.1682,161168.0
2016-01-11 15:15:00,94.11,94.2,94.03,94.16,83597.0,71.1682,71.2362,71.1077,71.206,83597.0
2016-01-11 15:20:00,94.16,94.53,94.14,94.52,69285.0,71.206,71.4858,71.1909,71.4782,69285.0
2016-01-11 15:25:00,94.5,94.79,94.49,94.77,46500.0,71.4631,71.6824,71.4556,71.6673,46500.0
2016-01-11 15:30:00,94.77,95.1,94.72,95.04,147020.0,71.6673,71.9168,71.6295,71.8715,147020.0
2016-01-11 15:35:00,95.04,95.17,94.9,95.08,83876.0,71.8715,71.9698,71.7656,71.9017,83876.0
2016-01-11 15:40:00,95.08,95.3,95.04,95.26,110800.0,71.9017,72.0681,71.8715,72.0378,110800.0
2016-01-11 15:45:00,95.28,95.3,94.95,95.0,114162.0,72.053,72.0681,71.8034,71.8412,114162.0
2016-01-11 15:50:00,95.02,95.2,95.02,95.16,94375.0,71.8564,71.9925,71.8564,71.9622,94375.0
2016-01-11 15:55:00,95.16,95.18,94.92,94.92,186072.0,71.9622,71.9773,71.7807,71.7807,186072.0
2016-01-12 09:30:00,95.64,95.84,95.21,95.49,127780.0,72.3252,72.4765,72.0,72.2118,127780.0
2016-01-12 09:35:00,95.52,95.8,95.48,95.67,82727.0,72.2345,72.4462,72.2042,72.3479,82727.0
2016-01-12 09:40:00,95.65,95.96,95.65,95.84,80341.0,72.3328,72.5672,72.3328,72.4765,80341.0
2016-01-12 09:45:00,95.84,95.97,95.84,95.86,36866.0,72.4765,72.5748,72.4765,72.4916,36866.0
2016-01-12 09:50:00,95.87,95.95,95.62,95.66,74570.0,72.4991,72.5596,72.3101,72.3403,74570.0
2016-01-12 09:55:00,95.63,95.69,95.61,95.63,64661.0,72.3176,72.363,72.3025,72.3176,64661.0
2016-01-12 10:00:00,95.63,95.71,95.6,95.67,71504.0,72.3176,72.3781,72.295,72.3479,71504.0
2016-01-12 10:05:00,95.67,95.71,95.6,95.64,50786.0,72.3479,72.3781,72.295,72.3252,50786.0
2016-01-12 10:10:00,95.67,95.72,95.57,95.57,36544.0,72.3479,72.3857,72.2723,72.2723,36544.0
2016-01-12 10:15:00,95.55,95.68,95.55,95.65,56305.0,72.2572,72.3555,72.2572,72.3328,56305.0
2016-01-12 10:20:00,95.64,95.76,95.58,95.64,42853.0,72.3252,72.416,72.2798,72.3252,42853.0
2016-01-12 10:25:00,95.64,95.72,95.55,95.64,45606.0,72.3252,72.3857,72.2572,72.3252,45606.0
2016-01-12 10:30:00,95.64,95.91,95.62,95.83,29889.0,72.3252,72.5294,72.3101,72.4689,29889.0
2016-01-12 10:35:00,95.84,96.19,95.82,95.94,76622.0,72.4765,72.7411,72.4613,72.5521,76622.0
2016-01-12 10:40:00,95.94,96.03,95.88,95.97,42537.0,72.5521,72.6201,72.5067,72.5748,42537.0
2016-01-12 10:45:00,95.98,95.98,95.73,95.73,28550.0,72.5823,72.5823,72.3933,72.3933,28550.0
2016-01-12 10:50:00,95.74,95.83,95.69,95.79,36535.0,72.4008,72.4689,72.363,72.4386,36535.0
2016-01-12 10:55:00,95.79,95.89,95.7,95.73,62265.0,72.4386,72.5143,72.3706,72.3933,62265.0
2016-01-12 11:00:00,95.72,95.8,95.62,95.71,43149.0,72.3857,72.4462,72.3101,72.3781,43149.0
2016-01-12 11:05:00,95.7,95.77,95.65,95.7,45195.0,72.3706,72.4235,72.3328,72.3706,45195.0
2016-01-12 11:10:00,95.72,95.85,95.61,95.79,66836.0,72.3857,72.484,72.3025,72.4386,66836.0
2016-01-12 11:15:00,95.79,95.91,95.71,95.88,25313.0,72.4386,72.5294,72.3781,72.5067,25313.0
2016-01-12 11:20:00,95.85,95.87,95.75,95.76,29008.0,72.484,72.4991,72.4084,72.416,29008.0
2016-01-12 11:25:00,95.75,95.81,95.66,95.75,43715.0,72.4084,72.4538,72.3403,72.4084,43715.0
2016-01-12 11:30:00,95.73,95.76,95.67,95.72,49002.0,72.3933,72.416,72.3479,72.3857,49002.0
2016-01-12 11:35:00,95.71,95.72,95.55,95.61,110188.0,72.3781,72.3857,72.2572,72.3025,110188.0
2016-01-12 11:40:00,95.63,95.73,95.6,95.68,63201.0,72.3176,72.3933,72.295,72.3555,63201.0
2016-01-12 11:45:00,95.67,95.71,95.58,95.68,44929.0,72.3479,72.3781,72.2798,72.3555,44929.0
2016-01-12 11:50:00,95.68,95.71,95.63,95.64,90593.0,72.3555,72.3781,72.3176,72.3252,90593.0
2016-01-12 11:55:00,95.64,95.71,95.61,95.66,87482.0,72.3252,72.3781,72.3025,72.3403,87482.0
2016-01-12 12:00:00,95.66,95.74,95.62,95.74,49023.0,72.3403,72.4008,72.3101,72.4008,49023.0
2016-01-12 12:05:00,95.73,95.73,95.62,95.63,36003.0,72.3933,72.3933,72.3101,72.3176,36003.0
2016-01-12 12:10:00,95.64,95.66,95.57,95.61,71919.0,72.3252,72.3403,72.2723,72.3025,71919.0
2016-01-12 12:15:00,95.62,95.68,95.58,95.64,88429.0,72.3101,72.3555,72.2798,72.3252,88429.0
2016-01-12 12:20:00,95.67,95.67,95.52,95.53,47304.0,72.3479,72.3479,72.2345,72.242,47304.0
2016-01-12 12:25:00,95.52,95.63,95.45,95.48,36618.0,72.2345,72.3176,72.1815,72.2042,36618.0
2016-01-12 12:30:00,95.46,95.5,95.21,95.21,36029.0,72.1891,72.2193,72.0,72.0,36029.0
2016-01-12 12:35:00,95.18,95.27,95.11,95.25,33221.0,71.9773,72.0454,71.9244,72.0303,33221.0
2016-01-12 12:40:00,95.25,95.26,95.1,95.13,32490.0,72.0303,72.0378,71.9168,71.9395,32490.0
2016-01-12 12:45:00,95.14,95.32,95.06,95.25,43957.0,71.9471,72.0832,71.8866,72.0303,43957.0
2016-01-12 12:50:00,95.26,95.34,95.18,95.24,31145.0,72.0378,72.0983,71.9773,72.0227,31145.0
2016-01-12 12:55:00,95.25,95.25,95.03,95.04,26709.0,72.0303,72.0303,71.8639,71.8715,26709.0
2016-01-12 13:00:00,95.04,95.26,95.04,95.11,64046.0,71.8715,72.0378,71.8715,71.9244,64046.0
2016-01-12 13:05:00,95.12,95.17,95.04,95.13,25757.0,71.932,71.9698,71.8715,71.9395,25757.0
2016-01-12 13:10:00,95.12,95.26,95.03,95.21,33970.0,71.932,72.0378,71.8639,72.0,33970.0
2016-01-12 13:15:00,95.2,95.2,95.08,95.15,18604.0,71.9925,71.9925,71.9017,71.9547,18604.0
2016-01-12 13:20:00,95.15,95.15,94.95,94.95,21917.0,71.9547,71.9547,71.8034,71.8034,21917.0
2016-01-12 13:25:00,94.95,95.02,94.9,94.93,19730.0,71.8034,71.8564,71.7656,71.7883,19730.0
2016-01-12 13:30:00,94.93,95.0,94.82,94.92,38851.0,71.7883,71.8412,71.7051,71.7807,38851.0
2016-01-12 13:35:00,94.93,94.98,94.87,94.93,42016.0,71.7883,71.8261,71.7429,71.7883,42016.0
2016-01-12 13:40:00,94.95,95.14,94.93,95.13,43340.0,71.8034,71.9471,71.7883,71.9395,43340.0
2016-01-12 13:45:00,95.15,95.16,95.09,95.13,29020.0,71.9547,71.9622,71.9093,71.9395,29020.0
2016-01-12 13:50:00,95.12,95.21,95.09,95.14,39615.0,71.932,72.0,71.9093,71.9471,39615.0
2016-01-12 13:55:00,95.13,95.14,94.98,94.98,51718.0,71.9395,71.9471,71.8261,71.8261,51718.0
2016-01-12 14:00:00,94.98,95.03,94.76,94.76,33432.0,71.8261,71.8639,71.6597,71.6597,33432.0
2016-01-12 14:05:00,94.78,94.87,94.74,94.86,37723.0,71.6749,71.7429,71.6446,71.7354,37723.0
2016-01-12 14:10:00,94.86,95.0,94.81,94.84,39307.0,71.7354,71.8412,71.6975,71.7202,39307.0
2016-01-12 14:15:00,94.84,94.85,94.73,94.74,44033.0,71.7202,71.7278,71.637,71.6446,44033.0
2016-01-12 14:20:00,94.73,94.91,94.69,94.9,38411.0,71.637,71.7732,71.6068,71.7656,38411.0
2016-01-12 14:25:00,94.89,95.07,94.87,94.96,56629.0,71.758,71.8942,71.7429,71.811,56629.0
2016-01-12 14:30:00,94.96,95.21,94.94,95.21,35758.0,71.811,72.0,71.7959,72.0,35758.0
2016-01-12 14:35:00,95.21,95.39,95.18,95.35,49948.0,72.0,72.1362,71.9773,72.1059,49948.0
2016-01-12 14:40:00,95.35,95.38,95.16,95.25,46451.0,72.1059,72.1286,71.9622,72.0303,46451.0
2016-01-12 14:45:00,95.25,95.36,95.18,95.29,45314.0,72.0303,72.1135,71.9773,72.0605,45314.0
2016-01-12 14:50:00,95.29,95.53,95.24,95.49,40134.0,72.0605,72.242,72.0227,72.2118,40134.0
2016-01-12 14:55:00,95.5,95.53,95.45,95.45,42376.0,72.2193,72.242,72.1815,72.1815,42376.0
2016-01-12 15:00:00,95.45,95.46,95.22,95.3,42510.0,72.1815,72.1891,72.0076,72.0681,42510.0
2016-01-12 15:05:00,95.31,95.37,95.19,95.22,46259.0,72.0757,72.121,71.9849,72.0076,46259.0
2016-01-12 15:10:00,95.23,95.29,95.2,95.21,53412.0,72.0152,72.0605,71.9925,72.0,53412.0
2016-01-12 15:15:00,95.22,95.52,95.22,95.5,58192.0,72.0076,72.2345,72.0076,72.2193,58192.0
2016-01-12 15:20:00,95.5,95.72,95.48,95.72,59218.0,72.2193,72.3857,72.2042,72.3857,59218.0
2016-01-12 15:25:00,95.7,95.81,95.63,95.63,66918.0,72.3706,72.4538,72.3176,72.3176,66918.0
2016-01-12 15:30:00,95.63,95.66,95.51,95.6,55590.0,72.3176,72.3403,72.2269,72.295,55590.0
2016-01-12 15:35:00,95.6,95.85,95.59,95.61,73904.0,72.295,72.484,72.2874,72.3025,73904.0
2016-01-12 15:40:00,95.6,95.9,95.58,95.85,84941.0,72.295,72.5218,72.2798,72.484,84941.0
2016-01-12 15:45:00,95.83,95.9,95.67,95.67,120615.0,72.4689,72.5218,72.3479,72.3479,120615.0
2016-01-12 15:50:00,95.66,95.77,95.59,95.66,136621.0,72.3403,72.4235,72.2874,72.3403,136621.0
2016-01-12 15:55:00,95.66,95.84,95.59,95.7,215700.0,72.3403,72.4765,72.2874,72.3706,215700.0
2016-01-13 09:30:00,95.84,96.15,95.79,95.98,116695.0,72.4765,72.7109,72.4386,72.5823,116695.0
2016-01-13 09:35:00,95.98,96.26,95.59,95.62,102863.0,72.5823,72.7941,72.2874,72.3101,102863.0
2016-01-13 09:40:00,95.59,95.94,95.41,95.59,88540.0,72.2874,72.5521,72.1513,72.2874,88540.0
2016-01-13 09:45:00,95.56,95.96,95.55,95.92,147964.0,72.2647,72.5672,72.2572,72.537,147964.0
2016-01-13 09:50:00,95.91,95.95,95.65,95.69,76013.0,72.5294,72.5596,72.3328,72.363,76013.0
2016-01-13 09:55:00,95.69,95.98,95.67,95.89,99084.0,72.363,72.5823,72.3479,72.5143,99084.0
2016-01-13 10:00:00,95.89,96.21,95.83,96.17,110197.0,72.5143,72.7563,72.4689,72.726,110197.0
2016-01-13 10:05:00,96.18,96.18,95.88,95.97,111171.0,72.7336,72.7336,72.5067,72.5748,111171.0
2016-01-13 10:10:00,95.97,96.0,95.82,95.83,90727.0,72.5748,72.5975,72.4613,72.4689,90727.0
2016-01-13 10:15:00,95.83,95.92,95.81,95.9,74156.0,72.4689,72.537,72.4538,72.5218,74156.0
2016-01-13 10:20:00,95.9,96.04,95.89,96.04,82918.0,72.5218,72.6277,72.5143,72.6277,82918.0
2016-01-13 10:25:00,96.03,96.22,95.98,96.22,78200.0,72.6201,72.7638,72.5823,72.7638,78200.0
2016-01-13 10:30:00,96.21,96.22,95.97,96.0,92924.0,72.7563,72.7638,72.5748,72.5975,92924.0
2016-01-13 10:35:00,96.0,96.11,95.92,95.97,78740.0,72.5975,72.6806,72.537,72.5748,78740.0
2016-01-13 10:40:00,95.98,96.1,95.94,96.06,52723.0,72.5823,72.6731,72.5521,72.6428,52723.0
2016-01-13 10:45:00,96.07,96.22,95.97,96.21,62156.0,72.6504,72.7638,72.5748,72.7563,62156.0
2016-01-13 10:50:00,96.21,96.42,96.21,96.41,63762.0,72.7563,72.9151,72.7563,72.9075,63762.0
2016-01-13 10:55:00,96.41,96.49,96.32,96.43,72507.0,72.9075,72.968,72.8394,72.9226,72507.0
2016-01-13 11:00:00,96.44,96.51,96.31,96.36,78459.0,72.9302,72.9831,72.8319,72.8697,78459.0
2016-01-13 11:05:00,96.38,96.46,96.22,96.28,85466.0,72.8848,72.9453,72.7638,72.8092,85466.0
2016-01-13 11:10:00,96.27,96.47,96.23,96.47,68430.0,72.8016,72.9529,72.7714,72.9529,68430.0
2016-01-13 11:15:00,96.48,96.58,96.41,96.56,51034.0,72.9604,73.0361,72.9075,73.0209,51034.0
2016-01-13 11:20:00,96.57,96.63,96.51,96.57,51400.0,73.0285,73.0739,72.9831,73.0285,51400.0
2016-01-13 11:25:00,96.59,96.61,96.44,96.44,40665.0,73.0436,73.0587,72.9302,72.9302,40665.0
2016-01-13 11:30:00,96.43,96.51,96.39,96.46,52034.0,72.9226,72.9831,72.8924,72.9453,52034.0
2016-01-13 11:35:00,96.46,96.61,96.45,96.46,43313.0,72.9453,73.0587,72.9378,72.9453,43313.0
2016-01-13 11:40:00,96.45,96.49,96.39,96.47,25463.0,72.9378,72.968,72.8924,72.9529,25463.0
2016-01-13 11:45:00,96.46,96.49,96.21,96.23,46945.0,72.9453,72.968,72.7563,72.7714,46945.0
2016-01-13 11:50:00,96.23,96.34,96.23,96.26,41117.0,72.7714,72.8546,72.7714,72.7941,41117.0
2016-01-13 11:55:00,96.25,96.26,95.93,95.99,73080.0,72.7865,72.7941,72.5445,72.5899,73080.0
2016-01-13 12:00:00,95.99,96.01,95.96,95.96,26985.0,72.5899,72.605,72.5672,72.5672,26985.0
2016-01-13 12:05:00,95.96,95.97,95.85,95.89,56699.0,72.5672,72.5748,72.484,72.5143,56699.0
2016-01-13 12:10:00,95.87,95.95,95.84,95.93,34054.0,72.4991,72.5596,72.4765,72.5445,34054.0
2016-01-13 12:15:00,95.94,95.99,95.86,95.91,30704.0,72.5521,72.5899,72.4916,72.5294,30704.0
2016-01-13 12:20:00,95.91,96.01,95.85,95.98,28321.0,72.5294,72.605,72.484,72.5823,28321.0
2016-01-13 12:25:00,95.98,96.01,95.86,95.96,29838.0,72.5823,72.605,72.4916,72.5672,29838.0
2016-01-13 12:30:00,95.96,95.96,95.69,95.78,21458.0,72.5672,72.5672,72.363,72.4311,21458.0
2016-01-13 12:35:00,95.78,95.88,95.71,95.71,26783.0,72.4311,72.5067,72.3781,72.3781,26783.0
2016-01-13 12:40:00,95.71,95.73,95.63,95.67,25876.0,72.3781,72.3933,72.3176,72.3479,25876.0
2016-01-13 12:45:00,95.68,95.75,95.65,95.68,20861.0,72.3555,72.4084,72.3328,72.3555,20861.0
2016-01-13 12:50:00,95.68,95.69,95.48,95.58,21739.0,72.3555,72.363,72.2042,72.2798,21739.0
2016-01-13 12:55:00,95.59,95.65,95.52,95.56,34219.0,72.2874,72.3328,72.2345,72.2647,34219.0
2016-01-13 13:00:00,95.56,95.61,95.48,95.57,25852.0,72.2647,72.3025,72.2042,72.2723,25852.0
2016-01-13 13:05:00,95.58,95.7,95.56,95.66,25182.0,72.2798,72.3706,72.2647,72.3403,25182.0
2016-01-13 13:10:00,95.67,95.78,95.64,95.66,20933.0,72.3479,72.4311,72.3252,72.3403,20933.0
2016-01-13 13:15:00,95.67,95.68,95.62,95.64,30907.0,72.3479,72.3555,72.3101,72.3252,30907.0
2016-01-13 13:20:00,95.64,95.73,95.55,95.55,44679.0,72.3252,72.3933,72.2572,72.2572,44679.0
2016-01-13 13:25:00,95.52,95.58,95.41,95.43,30506.0,72.2345,72.2798,72.1513,72.1664,30506.0
2016-01-13 13:30:00,95.44,95.51,95.34,95.46,27383.0,72.174,72.2269,72.0983,72.1891,27383.0
2016-01-13 13:35:00,95.46,95.49,95.25,95.27,21248.0,72.1891,72.2118,72.0303,72.0454,21248.0
2016-01-13 13:40:00,95.27,95.31,95.16,95.16,20165.0,72.0454,72.0757,71.9622,71.9622,20165.0
2016-01-13 13:45:00,95.17,95.18,95.07,95.07,23314.0,71.9698,71.9773,71.8942,71.8942,23314.0
2016-01-13 13:50:00,95.06,95.21,95.03,95.07,30615.0,71.8866,72.0,71.8639,71.8942,30615.0
2016-01-13 13:55:00,95.07,95.15,94.88,94.89,55151.0,71.8942,71.9547,71.7505,71.758,55151.0
2016-01-13 14:00:00,94.9,95.02,94.84,94.86,67045.0,71.7656,71.8564,71.7202,71.7354,67045.0
2016-01-13 14:05:00,94.86,94.97,94.69,94.85,38982.0,71.7354,71.8185,71.6068,71.7278,38982.0
2016-01-13 14:10:00,94.86,94.97,94.79,94.8,48961.0,71.7354,71.8185,71.6824,71.69,48961.0
2016-01-13 14:15:00,94.8,94.83,94.69,94.76,40152.0,71.69,71.7127,71.6068,71.6597,40152.0
2016-01-13 14:20:00,94.74,94.79,94.64,94.68,46179.0,71.6446,71.6824,71.569,71.5992,46179.0
2016-01-13 14:25:00,94.67,94.71,94.56,94.67,65577.0,71.5917,71.6219,71.5085,71.5917,65577.0
2016-01-13 14:30:00,94.67,94.67,94.2,94.22,82223.0,71.5917,71.5917,71.2362,71.2514,82223.0
2016-01-13 14:35:00,94.2,94.42,94.12,94.37,46098.0,71.2362,71.4026,71.1758,71.3648,46098.0
2016-01-13 14:40:00,94.36,94.36,93.95,94.0,89527.0,71.3572,71.3572,71.0472,71.085,89527.0
2016-01-13 14:45:00,94.0,94.21,93.99,94.14,84488.0,71.085,71.2438,71.0774,71.1909,84488.0
2016-01-13 14:50:00,94.14,94.34,94.13,94.29,96428.0,71.1909,71.3421,71.1833,71.3043,96428.0
2016-01-13 14:55:00,94.25,94.38,94.2,94.31,49834.0,71.2741,71.3724,71.2362,71.3194,49834.0
2016-01-13 15:00:00,94.33,94.45,94.19,94.32,51909.0,71.3346,71.4253,71.2287,71.327,51909.0
2016-01-13 15:05:00,94.33,94.48,94.24,94.32,49168.0,71.3346,71.448,71.2665,71.327,49168.0
2016-01-13 15:10:00,94.28,94.34,94.14,94.15,61395.0,71.2967,71.3421,71.1909,71.1984,61395.0
2016-01-13 15:15:00,94.13,94.51,94.12,94.47,60687.0,71.1833,71.4707,71.1758,71.4404,60687.0
2016-01-13 15:20:00,94.48,94.58,94.35,94.5,95102.0,71.448,71.5236,71.3497,71.4631,95102.0
2016-01-13 15:25:00,94.51,94.7,94.4,94.43,84381.0,71.4707,71.6144,71.3875,71.4102,84381.0
2016-01-13 15:30:00,94.42,94.54,94.35,94.46,91618.0,71.4026,71.4934,71.3497,71.4329,91618.0
2016-01-13 15:35:00,94.45,94.45,94.25,94.37,124261.0,71.4253,71.4253,71.2741,71.3648,124261.0
2016-01-13 15:40:00,94.38,94.55,94.23,94.26,103018.0,71.3724,71.5009,71.2589,71.2816,103018.0
2016-01-13 15:45:00,94.26,94.37,94.04,94.15,147628.0,71.2816,71.3648,71.1153,71.1984,147628.0
2016-01-13 15:50:00,94.14,94.24,93.97,94.17,115864.0,71.1909,71.2665,71.0623,71.2136,115864.0
2016-01-13 15:55:00,94.18,94.28,94.03,94.1,215952.0,71.2211,71.2967,71.1077,71.1606,215952.0
2016-01-14 09:30:00,94.11,94.83,94.11,94.82,172217.0,71.1682,71.7127,71.1682,71.7051,172217.0
2016-01-14 09:35:00,94.8,95.07,94.6,94.66,60950.0,71.69,71.8942,71.5387,71.5841,60950.0
2016-01-14 09:40:00,94.67,94.97,94.62,94.93,67220.0,71.5917,71.8185,71.5539,71.7883,67220.0
2016-01-14 09:45:00,94.93,95.0,94.78,94.89,52250.0,71.7883,71.8412,71.6749,71.758,52250.0
2016-01-14 09:50:00,94.89,94.89,94.39,94.5,48401.0,71.758,71.758,71.3799,71.4631,48401.0
2016-01-14 09:55:00,94.5,94.85,94.42,94.76,74464.0,71.4631,71.7278,71.4026,71.6597,74464.0
2016-01-14 10:00:00,94.77,94.81,94.45,94.55,61782.0,71.6673,71.6975,71.4253,71.5009,61782.0
2016-01-14 10:05:00,94.55,94.71,94.52,94.55,70669.0,71.5009,71.6219,71.4782,71.5009,70669.0
2016-01-14 10:10:00,94.55,94.83,94.48,94.78,50781.0,71.5009,71.7127,71.448,71.6749,50781.0
2016-01-14 10:15:00,94.78,95.18,94.76,95.17,46090.0,71.6749,71.9773,71.6597,71.9698,46090.0
2016-01-14 10:20:00,95.19,95.53,95.14,95.47,58350.0,71.9849,72.242,71.9471,72.1967,58350.0
2016-01-14 10:25:00,95.46,95.51,95.27,95.49,49165.0,72.1891,72.2269,72.0454,72.2118,49165.0
2016-01-14 10:30:00,95.48,95.87,95.38,95.86,53562.0,72.2042,72.4991,72.1286,72.4916,53562.0
2016-01-14 10:35:00,95.85,96.19,95.8,95.91,73216.0,72.484,72.7411,72.4462,72.5294,73216.0
2016-01-14 10:40:00,95.92,95.95,95.56,95.69,48176.0,72.537,72.5596,72.2647,72.363,48176.0
2016-01-14 10:45:00,95.68,95.72,95.47,95.67,48340.0,72.3555,72.3857,72.1967,72.3479,48340.0
2016-01-14 10:50:00,95.65,95.85,95.63,95.79,50019.0,72.3328,72.484,72.3176,72.4386,50019.0
2016-01-14 10:55:00,95.77,95.82,95.63,95.66,38136.0,72.4235,72.4613,72.3176,72.3403,38136.0
2016-01-14 11:00:00,95.67,95.74,95.47,95.47,35651.0,72.3479,72.4008,72.1967,72.1967,35651.0
2016-01-14 11:05:00,95.46,95.6,95.26,95.32,78742.0,72.1891,72.295,72.0378,72.0832,78742.0
2016-01-14 11:10:00,95.3,95.61,95.3,95.6,41170.0,72.0681,72.3025,72.0681,72.295,41170.0
2016-01-14 11:15:00,95.58,95.75,95.5,95.5,20470.0,72.2798,72.4084,72.2193,72.2193,20470.0
2016-01-14 11:20:00,95.5,95.59,95.41,95.48,23471.0,72.2193,72.2874,72.1513,72.2042,23471.0
2016-01-14 11:25:00,95.48,95.62,95.42,95.58,30497.0,72.2042,72.3101,72.1588,72.2798,30497.0
2016-01-14 11:30:00,95.59,95.65,95.29,95.29,22651.0,72.2874,72.3328,72.0605,72.0605,22651.0
2016-01-14 11:35:00,95.28,95.34,95.2,95.33,41508.0,72.053,72.0983,71.9925,72.0908,41508.0
2016-01-14 11:40:00,95.31,95.54,95.29,95.5,31146.0,72.0757,72.2496,72.0605,72.2193,31146.0
2016-01-14 11:45:00,95.5,95.59,95.46,95.53,44494.0,72.2193,72.2874,72.1891,72.242,44494.0
2016-01-14 11:50:00,95.54,95.58,95.38,95.51,29212.0,72.2496,72.2798,72.1286,72.2269,29212.0
2016-01-14 11:55:00,95.53,95.62,95.53,95.58,25832.0,72.242,72.3101,72.242,72.2798,25832.0
2016-01-14 12:00:00,95.59,95.77,95.59,95.66,25562.0,72.2874,72.4235,72.2874,72.3403,25562.0
2016-01-14 12:05:00,95.64,95.73,95.44,95.47,53013.0,72.3252,72.3933,72.174,72.1967,53013.0
2016-01-14 12:10:00,95.42,95.42,95.29,95.38,19304.0,72.1588,72.1588,72.0605,72.1286,19304.0
2016-01-14 12:15:00,95.38,95.51,95.37,95.45,26968.0,72.1286,72.2269,72.121,72.1815,26968.0
2016-01-14 12:20:00,95.46,95.63,95.36,95.58,27574.0,72.1891,72.3176,72.1135,72.2798,27574.0
2016-01-14 12:25:00,95.56,95.57,95.45,95.54,19450.0,72.2647,72.2723,72.1815,72.2496,19450.0
2016-01-14 12:30:00,95.54,95.59,95.44,95.52,23594.0,72.2496,72.2874,72.174,72.2345,23594.0
2016-01-14 12:35:00,95.55,95.62,95.54,95.61,22976.0,72.2572,72.3101,72.2496,72.3025,22976.0
2016-01-14 12:40:00,95.62,95.82,95.62,95.73,28127.0,72.3101,72.4613,72.3101,72.3933,28127.0
2016-01-14 12:45:00,95.71,95.82,95.63,95.69,26638.0,72.3781,72.4613,72.3176,72.363,26638.0
2016-01-14 12:50:00,95.7,95.71,95.51,95.68,36956.0,72.3706,72.3781,72.2269,72.3555,36956.0
2016-01-14 12:55:00,95.69,95.76,95.63,95.64,32971.0,72.363,72.416,72.3176,72.3252,32971.0
2016-01-14 13:00:00,95.58,95.7,95.55,95.68,16961.0,72.2798,72.3706,72.2572,72.3555,16961.0
2016-01-14 13:05:00,95.69,95.89,95.65,95.86,38529.0,72.363,72.5143,72.3328,72.4916,38529.0
2016-01-14 13:10:00,95.87,95.91,95.78,95.87,66733.0,72.4991,72.5294,72.4311,72.4991,66733.0
2016-01-14 13:15:00,95.88,95.91,95.81,95.82,23862.0,72.5067,72.5294,72.4538,72.4613,23862.0
2016-01-14 13:20:00,95.83,95.99,95.83,95.97,18538.0,72.4689,72.5899,72.4689,72.5748,18538.0
2016-01-14 13:25:00,95.98,96.02,95.88,95.95,25703.0,72.5823,72.6126,72.5067,72.5596,25703.0
2016-01-14 13:30:00,95.98,96.06,95.92,96.02,92117.0,72.5823,72.6428,72.537,72.6126,92117.0
2016-01-14 13:35:00,96.03,96.08,95.95,95.98,22300.0,72.6201,72.6579,72.5596,72.5823,22300.0
2016-01-14 13:40:00,95.97,96.0,95.88,95.91,35951.0,72.5748,72.5975,72.5067,72.5294,35951.0
2016-01-14 13:45:00,95.91,95.92,95.78,95.84,18278.0,72.5294,72.537,72.4311,72.4765,18278.0
2016-01-14 13:50:00,95.86,95.98,95.83,95.96,25980.0,72.4916,72.5823,72.4689,72.5672,25980.0
2016-01-14 13:55:00,95.95,96.08,95.93,96.02,47587.0,72.5596,72.6579,72.5445,72.6126,47587.0
2016-01-14 14:00:00,96.03,96.07,95.72,95.75,39852.0,72.6201,72.6504,72.3857,72.4084,39852.0
2016-01-14 14:05:00,95.74,95.79,95.66,95.73,27086.0,72.4008,72.4386,72.3403,72.3933,27086.0
2016-01-14 14:10:00,95.72,95.94,95.67,95.92,46438.0,72.3857,72.5521,72.3479,72.537,46438.0
2016-01-14 14:15:00,95.91,96.08,95.88,95.93,50517.0,72.5294,72.6579,72.5067,72.5445,50517.0
2016-01-14 14:20:00,95.92,96.04,95.92,96.03,44441.0,72.537,72.6277,72.537,72.6201,44441.0
2016-01-14 14:25:00,96.0,96.06,95.93,95.99,54748.0,72.5975,72.6428,72.5445,72.5899,54748.0
2016-01-14 14:30:00,95.98,96.14,95.98,96.13,38923.0,72.5823,72.7033,72.5823,72.6958,38923.0
2016-01-14 14:35:00,96.12,96.12,95.96,95.98,27278.0,72.6882,72.6882,72.5672,72.5823,27278.0
2016-01-14 14:40:00,95.98,96.07,95.94,95.98,29149.0,72.5823,72.6504,72.5521,72.5823,29149.0
2016-01-14 14:45:00,95.98,96.12,95.98,96.06,45992.0,72.5823,72.6882,72.5823,72.6428,45992.0
2016-01-14 14:50:00,96.06,96.19,96.05,96.19,21843.0,72.6428,72.7411,72.6353,72.7411,21843.0
2016-01-14 14:55:00,96.19,96.24,96.17,96.23,36921.0,72.7411,72.7789,72.726,72.7714,36921.0
2016-01-14 15:00:00,96.23,96.23,96.06,96.1,66867.0,72.7714,72.7714,72.6428,72.6731,66867.0
2016-01-14 15:05:00,96.09,96.24,96.09,96.19,54044.0,72.6655,72.7789,72.6655,72.7411,54044.0
2016-01-14 15:10:00,96.2,96.22,96.15,96.19,50758.0,72.7487,72.7638,72.7109,72.7411,50758.0
2016-01-14 15:15:00,96.2,96.34,96.19,96.23,57202.0,72.7487,72.8546,72.7411,72.7714,57202.0
2016-01-14 15:20:00,96.24,96.24,96.13,96.2,57676.0,72.7789,72.7789,72.6958,72.7487,57676.0
2016-01-14 15:25:00,96.19,96.24,96.09,96.09,44193.0,72.7411,72.7789,72.6655,72.6655,44193.0
2016-01-14 15:30:00,96.1,96.11,95.75,95.77,50543.0,72.6731,72.6806,72.4084,72.4235,50543.0
2016-01-14 15:35:00,95.78,95.88,95.6,95.7,59123.0,72.4311,72.5067,72.295,72.3706,59123.0
2016-01-14 15:40:00,95.68,95.79,95.64,95.79,55542.0,72.3555,72.4386,72.3252,72.4386,55542.0
2016-01-14 15:45:00,95.78,95.88,95.69,95.7,99393.0,72.4311,72.5067,72.363,72.3706,99393.0
2016-01-14 15:50:00,95.71,95.77,95.34,95.46,136039.0,72.3781,72.4235,72.0983,72.1891,136039.0
2016-01-14 15:55:00,95.46,95.59,95.39,95.46,304745.0,72.1891,72.2874,72.1362,72.1891,304745.0
2016-01-15 09:30:00,93.51,94.46,93.25,94.4,500843.0,70.7145,71.4329,70.5178,71.3875,500843.0
2016-01-15 09:35:00,94.4,94.59,94.38,94.46,123962.0,71.3875,71.5312,71.3724,71.4329,123962.0
2016-01-15 09:40:00,94.49,94.54,94.36,94.51,149091.0,71.4556,71.4934,71.3572,71.4707,149091.0
2016-01-15 09:45:00,94.49,94.64,94.4,94.4,134861.0,71.4556,71.569,71.3875,71.3875,134861.0
2016-01-15 09:50:00,94.42,94.5,94.37,94.45,98661.0,71.4026,71.4631,71.3648,71.4253,98661.0
2016-01-15 09:55:00,94.45,94.47,94.38,94.42,90090.0,71.4253,71.4404,71.3724,71.4026,90090.0
2016-01-15 10:00:00,94.41,94.46,93.83,93.86,125059.0,71.3951,71.4329,70.9564,70.9791,125059.0
2016-01-15 10:05:00,93.88,94.51,93.86,94.48,61922.0,70.9943,71.4707,70.9791,71.448,61922.0
2016-01-15 10:10:00,94.48,94.56,94.2,94.45,69432.0,71.448,71.5085,71.2362,71.4253,69432.0
2016-01-15 10:15:00,94.46,94.75,94.43,94.66,60151.0,71.4329,71.6522,71.4102,71.5841,60151.0
2016-01-15 10:20:00,94.67,94.96,94.55,94.85,52917.0,71.5917,71.811,71.5009,71.7278,52917.0
2016-01-15 10:25:00,94.84,94.92,94.47,94.53,51465.0,71.7202,71.7807,71.4404,71.4858,51465.0
2016-01-15 10:30:00,94.53,94.88,94.48,94.5,52541.0,71.4858,71.7505,71.448,71.4631,52541.0
2016-01-15 10:35:00,94.48,94.82,94.48,94.82,45913.0,71.448,71.7051,71.448,71.7051,45913.0
2016-01-15 10:40:00,94.83,95.02,94.78,95.0,71006.0,71.7127,71.8564,71.6749,71.8412,71006.0
2016-01-15 10:45:00,94.97,95.11,94.92,95.01,35362.0,71.8185,71.9244,71.7807,71.8488,35362.0
2016-01-15 10:50:00,95.05,95.05,94.76,94.8,38387.0,71.879,71.879,71.6597,71.69,38387.0
2016-01-15 10:55:00,94.78,94.85,94.6,94.66,52644.0,71.6749,71.7278,71.5387,71.5841,52644.0
2016-01-15 11:00:00,94.65,94.81,94.52,94.54,73679.0,71.5765,71.6975,71.4782,71.4934,73679.0
2016-01-15 11:05:00,94.52,94.66,94.49,94.63,51402.0,71.4782,71.5841,71.4556,71.5614,51402.0
2016-01-15 11:10:00,94.65,94.89,94.51,94.87,88504.0,71.5765,71.758,71.4707,71.7429,88504.0
2016-01-15 11:15:00,94.85,94.85,94.48,94.51,52925.0,71.7278,71.7278,71.448,71.4707,52925.0
2016-01-15 11:20:00,94.5,94.63,94.41,94.62,56961.0,71.4631,71.5614,71.3951,71.5539,56961.0
2016-01-15 11:25:00,94.61,94.8,94.6,94.62,78413.0,71.5463,71.69,71.5387,71.5539,78413.0
2016-01-15 11:30:00,94.62,94.75,94.58,94.61,64616.0,71.5539,71.6522,71.5236,71.5463,64616.0
2016-01-15 11:35:00,94.59,94.6,94.37,94.44,49344.0,71.5312,71.5387,71.3648,71.4177,49344.0
2016-01-15 11:40:00,94.43,94.47,94.19,94.2,44708.0,71.4102,71.4404,71.2287,71.2362,44708.0
2016-01-15 11:45:00,94.2,94.35,94.15,94.25,43948.0,71.2362,71.3497,71.1984,71.2741,43948.0
2016-01-15 11:50:00,94.26,94.26,94.03,94.04,41271.0,71.2816,71.2816,71.1077,71.1153,41271.0
2016-01-15 11:55:00,94.05,94.15,93.94,94.08,49028.0,71.1228,71.1984,71.0396,71.1455,49028.0
2016-01-15 12:00:00,94.07,94.24,93.8,93.89,58346.0,71.1379,71.2665,70.9338,71.0018,58346.0
2016-01-15 12:05:00,93.91,93.91,93.71,93.83,53424.0,71.0169,71.0169,70.8657,70.9564,53424.0
2016-01-15 12:10:00,93.83,93.95,93.83,93.91,35595.0,70.9564,71.0472,70.9564,71.0169,35595.0
2016-01-15 12:15:00,93.91,93.91,93.7,93.7,36533.0,71.0169,71.0169,70.8581,70.8581,36533.0
2016-01-15 12:20:00,93.68,93.74,93.41,93.41,56399.0,70.843,70.8884,70.6388,70.6388,56399.0
2016-01-15 12:25:00,93.42,93.42,93.31,93.36,47769.0,70.6464,70.6464,70.5632,70.601,47769.0
2016-01-15 12:30:00,93.36,93.36,92.95,92.99,112121.0,70.601,70.601,70.291,70.3212,112121.0
2016-01-15 12:35:00,92.99,93.19,92.96,93.09,44121.0,70.3212,70.4725,70.2985,70.3968,44121.0
2016-01-15 12:40:00,93.08,93.32,93.04,93.32,48011.0,70.3893,70.5708,70.359,70.5708,48011.0
2016-01-15 12:45:00,93.32,93.66,93.32,93.57,66947.0,70.5708,70.8279,70.5708,70.7598,66947.0
2016-01-15 12:50:00,93.58,93.58,93.42,93.48,22309.0,70.7674,70.7674,70.6464,70.6918,22309.0
2016-01-15 12:55:00,93.48,93.61,93.46,93.61,27157.0,70.6918,70.7901,70.6766,70.7901,27157.0
2016-01-15 13:00:00,93.59,93.78,93.56,93.72,37784.0,70.775,70.9186,70.7523,70.8733,37784.0
2016-01-15 13:05:00,93.72,93.76,93.58,93.67,63302.0,70.8733,70.9035,70.7674,70.8355,63302.0
2016-01-15 13:10:00,93.67,93.97,93.63,93.88,44881.0,70.8355,71.0623,70.8052,70.9943,44881.0
2016-01-15 13:15:00,93.88,94.04,93.77,93.95,52704.0,70.9943,71.1153,70.9111,71.0472,52704.0
2016-01-15 13:20:00,93.97,94.04,93.82,93.86,33803.0,71.0623,71.1153,70.9489,70.9791,33803.0
2016-01-15 13:25:00,93.86,93.95,93.75,93.76,38762.0,70.9791,71.0472,70.8959,70.9035,38762.0
2016-01-15 13:30:00,93.77,93.77,93.59,93.73,20541.0,70.9111,70.9111,70.775,70.8808,20541.0
2016-01-15 13:35:00,93.73,93.75,93.58,93.61,23143.0,70.8808,70.8959,70.7674,70.7901,23143.0
2016-01-15 13:40:00,93.6,93.89,93.59,93.89,26123.0,70.7825,71.0018,70.775,71.0018,26123.0
2016-01-15 13:45:00,93.89,94.02,93.88,93.9,29378.0,71.0018,71.1001,70.9943,71.0094,29378.0
2016-01-15 13:50:00,93.89,93.89,93.7,93.76,99526.0,71.0018,71.0018,70.8581,70.9035,99526.0
2016-01-15 13:55:00,93.74,93.77,93.61,93.69,59353.0,70.8884,70.9111,70.7901,70.8506,59353.0
2016-01-15 14:00:00,93.7,93.75,93.55,93.55,48531.0,70.8581,70.8959,70.7447,70.7447,48531.0
2016-01-15 14:05:00,93.55,93.56,93.24,93.32,74127.0,70.7447,70.7523,70.5103,70.5708,74127.0
2016-01-15 14:10:00,93.33,93.63,93.3,93.55,59193.0,70.5783,70.8052,70.5556,70.7447,59193.0
2016-01-15 14:15:00,93.56,93.57,93.38,93.56,43907.0,70.7523,70.7598,70.6161,70.7523,43907.0
2016-01-15 14:20:00,93.54,93.58,93.26,93.27,50996.0,70.7371,70.7674,70.5254,70.533,50996.0
2016-01-15 14:25:00,93.28,93.41,93.2,93.2,28670.0,70.5405,70.6388,70.48,70.48,28670.0
2016-01-15 14:30:00,93.2,93.42,93.19,93.37,63620.0,70.48,70.6464,70.4725,70.6086,63620.0
2016-01-15 14:35:00,93.37,93.48,93.34,93.46,29191.0,70.6086,70.6918,70.5859,70.6766,29191.0
2016-01-15 14:40:00,93.47,93.73,93.45,93.57,41855.0,70.6842,70.8808,70.6691,70.7598,41855.0
2016-01-15 14:45:00,93.58,93.73,93.53,93.69,41299.0,70.7674,70.8808,70.7296,70.8506,41299.0
2016-01-15 14:50:00,93.67,93.99,93.63,93.99,56724.0,70.8355,71.0774,70.8052,71.0774,56724.0
2016-01-15 14:55:00,93.98,94.14,93.98,94.08,63809.0,71.0699,71.1909,71.0699,71.1455,63809.0
2016-01-15 15:00:00,94.08,94.18,93.89,94.07,77243.0,71.1455,71.2211,71.0018,71.1379,77243.0
2016-01-15 15:05:00,94.06,94.17,93.85,93.85,59670.0,71.1304,71.2136,70.9716,70.9716,59670.0
2016-01-15 15:10:00,93.83,93.9,93.65,93.88,83145.0,70.9564,71.0094,70.8203,70.9943,83145.0
2016-01-15 15:15:00,93.89,93.93,93.55,93.64,63357.0,71.0018,71.0321,70.7447,70.8128,63357.0
2016-01-15 15:20:00,93.63,93.77,93.58,93.76,98342.0,70.8052,70.9111,70.7674,70.9035,98342.0
2016-01-15 15:25:00,93.75,93.9,93.72,93.87,84444.0,70.8959,71.0094,70.8733,70.9867,84444.0
2016-01-15 15:30:00,93.86,94.04,93.69,93.99,107397.0,70.9791,71.1153,70.8506,71.0774,107397.0
2016-01-15 15:35:00,93.98,94.09,93.89,93.93,88131.0,71.0699,71.1531,71.0018,71.0321,88131.0
2016-01-15 15:40:00,93.93,94.02,93.8,94.0,116535.0,71.0321,71.1001,70.9338,71.085,116535.0
2016-01-15 15:45:00,94.01,94.17,93.88,93.92,200731.0,71.0926,71.2136,70.9943,71.0245,200731.0
2016-01-15 15:50:00,93.93,94.01,93.88,93.96,117722.0,71.0321,71.0926,70.9943,71.0548,117722.0
2016-01-15 15:55:00,93.96,94.0,93.73,93.91,465259.0,71.0548,71.085,70.8808,71.0169,465259.0
2016-01-19 09:30:00,94.87,95.17,94.53,95.03,146776.0,71.7429,71.9698,71.4858,71.8639,146776.0
2016-01-19 09:35:00,95.04,95.41,94.93,95.11,98354.0,71.8715,72.1513,71.7883,71.9244,98354.0
2016-01-19 09:40:00,95.11,95.22,94.81,94.83,114397.0,71.9244,72.0076,71.6975,71.7127,114397.0
2016-01-19 09:45:00,94.84,95.01,94.39,94.52,99329.0,71.7202,71.8488,71.3799,71.4782,99329.0
2016-01-19 09:50:00,94.52,94.54,94.34,94.52,82786.0,71.4782,71.4934,71.3421,71.4782,82786.0
2016-01-19 09:55:00,94.52,94.78,94.47,94.75,96502.0,71.4782,71.6749,71.4404,71.6522,96502.0
2016-01-19 10:00:00,94.75,94.94,94.64,94.94,69761.0,71.6522,71.7959,71.569,71.7959,69761.0
2016-01-19 10:05:00,94.92,95.15,94.89,95.03,62584.0,71.7807,71.9547,71.758,71.8639,62584.0
2016-01-19 10:10:00,95.04,95.09,94.87,94.97,76500.0,71.8715,71.9093,71.7429,71.8185,76500.0
2016-01-19 10:15:00,94.99,95.11,94.9,95.03,92404.0,71.8337,71.9244,71.7656,71.8639,92404.0
2016-01-19 10:20:00,95.03,95.18,95.0,95.17,66293.0,71.8639,71.9773,71.8412,71.9698,66293.0
2016-01-19 10:25:00,95.17,95.27,95.14,95.23,94494.0,71.9698,72.0454,71.9471,72.0152,94494.0
2016-01-19 10:30:00,95.21,95.52,95.21,95.5,122779.0,72.0,72.2345,72.0,72.2193,122779.0
2016-01-19 10:35:00,95.5,95.54,95.34,95.34,83185.0,72.2193,72.2496,72.0983,72.0983,83185.0
2016-01-19 10:40:00,95.35,95.56,95.33,95.49,167335.0,72.1059,72.2647,72.0908,72.2118,167335.0
2016-01-19 10:45:00,95.45,95.46,95.36,95.44,53907.0,72.1815,72.1891,72.1135,72.174,53907.0
2016-01-19 10:50:00,95.44,95.46,95.08,95.08,45868.0,72.174,72.1891,71.9017,71.9017,45868.0
2016-01-19 10:55:00,95.09,95.25,95.01,95.01,37933.0,71.9093,72.0303,71.8488,71.8488,37933.0
2016-01-19 11:00:00,95.01,95.26,94.99,95.23,59542.0,71.8488,72.0378,71.8337,72.0152,59542.0
2016-01-19 11:05:00,95.22,95.29,95.11,95.25,60287.0,72.0076,72.0605,71.9244,72.0303,60287.0
2016-01-19 11:10:00,95.25,95.27,94.99,95.07,39823.0,72.0303,72.0454,71.8337,71.8942,39823.0
2016-01-19 11:15:00,95.05,95.22,95.05,95.13,109683.0,71.879,72.0076,71.879,71.9395,109683.0
2016-01-19 11:20:00,95.14,95.22,95.02,95.1,46449.0,71.9471,72.0076,71.8564,71.9168,46449.0
2016-01-19 11:25:00,95.09,95.29,95.07,95.26,41308.0,71.9093,72.0605,71.8942,72.0378,41308.0
2016-01-19 11:30:00,95.28,95.45,95.28,95.34,71622.0,72.053,72.1815,72.053,72.0983,71622.0
2016-01-19 11:35:00,95.33,95.46,95.3,95.44,28537.0,72.0908,72.1891,72.0681,72.174,28537.0
2016-01-19 11:40:00,95.43,95.45,95.36,95.39,28742.0,72.1664,72.1815,72.1135,72.1362,28742.0
2016-01-19 11:45:00,95.41,95.46,95.3,95.37,80324.0,72.1513,72.1891,72.0681,72.121,80324.0
2016-01-19 11:50:00,95.38,95.46,95.31,95.37,41940.0,72.1286,72.1891,72.0757,72.121,41940.0
2016-01-19 11:55:00,95.37,95.46,95.27,95.27,36926.0,72.121,72.1891,72.0454,72.0454,36926.0
2016-01-19 12:00:00,95.27,95.31,95.21,95.25,15377.0,72.0454,72.0757,72.0,72.0303,15377.0
2016-01-19 12:05:00,95.23,95.34,95.14,95.14,36280.0,72.0152,72.0983,71.9471,71.9471,36280.0
2016-01-19 12:10:00,95.14,95.36,95.12,95.34,27168.0,71.9471,72.1135,71.932,72.0983,27168.0
2016-01-19 12:15:00,95.34,95.35,95.12,95.16,25876.0,72.0983,72.1059,71.932,71.9622,25876.0
2016-01-19 12:20:00,95.14,95.19,95.03,95.05,31558.0,71.9471,71.9849,71.8639,71.879,31558.0
2016-01-19 12:25:00,95.04,95.1,94.87,95.1,43816.0,71.8715,71.9168,71.7429,71.9168,43816.0
2016-01-19 12:30:00,95.09,95.22,95.07,95.21,28735.0,71.9093,72.0076,71.8942,72.0,28735.0
2016-01-19 12:35:00,95.21,95.39,95.2,95.33,43399.0,72.0,72.1362,71.9925,72.0908,43399.0
2016-01-19 12:40:00,95.32,95.34,95.07,95.08,45906.0,72.0832,72.0983,71.8942,71.9017,45906.0
2016-01-19 12:45:00,95.09,95.2,95.06,95.2,27924.0,71.9093,71.9925,71.8866,71.9925,27924.0
2016-01-19 12:50:00,95.19,95.21,95.04,95.19,41093.0,71.9849,72.0,71.8715,71.9849,41093.0
2016-01-19 12:55:00,95.19,95.35,95.16,95.35,37304.0,71.9849,72.1059,71.9622,72.1059,37304.0
2016-01-19 13:00:00,95.35,95.41,95.29,95.3,30651.0,72.1059,72.1513,72.0605,72.0681,30651.0
2016-01-19 13:05:00,95.3,95.44,95.24,95.38,38357.0,72.0681,72.174,72.0227,72.1286,38357.0
2016-01-19 13:10:00,95.39,95.43,95.25,95.29,36999.0,72.1362,72.1664,72.0303,72.0605,36999.0
2016-01-19 13:15:00,95.31,95.4,95.23,95.35,46260.0,72.0757,72.1437,72.0152,72.1059,46260.0
2016-01-19 13:20:00,95.35,95.37,95.2,95.22,27794.0,72.1059,72.121,71.9925,72.0076,27794.0
2016-01-19 13:25:00,95.21,95.21,95.05,95.11,28226.0,72.0,72.0,71.879,71.9244,28226.0
2016-01-19 13:30:00,95.13,95.26,95.1,95.2,28134.0,71.9395,72.0378,71.9168,71.9925,28134.0
2016-01-19 13:35:00,95.2,95.31,95.13,95.31,36784.0,71.9925,72.0757,71.9395,72.0757,36784.0
2016-01-19 13:40:00,95.29,95.33,95.07,95.08,26780.0,72.0605,72.0908,71.8942,71.9017,26780.0
2016-01-19 13:45:00,95.1,95.3,95.09,95.2,32434.0,71.9168,72.0681,71.9093,71.9925,32434.0
2016-01-19 13:50:00,95.18,95.18,95.02,95.11,67271.0,71.9773,71.9773,71.8564,71.9244,67271.0
2016-01-19 13:55:00,95.13,95.17,94.99,95.01,70858.0,71.9395,71.9698,71.8337,71.8488,70858.0
2016-01-19 14:00:00,95.01,95.05,94.96,95.04,78324.0,71.8488,71.879,71.811,71.8715,78324.0
2016-01-19 14:05:00,95.03,95.12,94.81,94.81,72278.0,71.8639,71.932,71.6975,71.6975,72278.0
2016-01-19 14:10:00,94.81,94.91,94.75,94.78,35841.0,71.6975,71.7732,71.6522,71.6749,35841.0
2016-01-19 14:15:00,94.78,94.99,94.73,94.96,54873.0,71.6749,71.8337,71.637,71.811,54873.0
2016-01-19 14:20:00,94.95,95.03,94.69,95.03,90611.0,71.8034,71.8639,71.6068,71.8639,90611.0
2016-01-19 14:25:00,95.01,95.07,94.97,95.06,58165.0,71.8488,71.8942,71.8185,71.8866,58165.0
2016-01-19 14:30:00,95.05,95.1,94.92,95.07,37258.0,71.879,71.9168,71.7807,71.8942,37258.0
2016-01-19 14:35:00,95.08,95.11,94.96,95.11,43171.0,71.9017,71.9244,71.811,71.9244,43171.0
2016-01-19 14:40:00,95.09,95.17,94.61,94.62,36413.0,71.9093,71.9698,71.5463,71.5539,36413.0
2016-01-19 14:45:00,94.61,94.73,94.55,94.68,37932.0,71.5463,71.637,71.5009,71.5992,37932.0
2016-01-19 14:50:00,94.67,94.89,94.63,94.89,39865.0,71.5917,71.758,71.5614,71.758,39865.0
2016-01-19 14:55:00,94.89,94.96,94.8,94.88,58176.0,71.758,71.811,71.69,71.7505,58176.0
2016-01-19 15:00:00,94.86,95.04,94.79,95.03,56151.0,71.7354,71.8715,71.6824,71.8639,56151.0
2016-01-19 15:05:00,95.02,95.03,94.85,94.91,62905.0,71.8564,71.8639,71.7278,71.7732,62905.0
2016-01-19 15:10:00,94.92,94.98,94.87,94.93,68149.0,71.7807,71.8261,71.7429,71.7883,68149.0
2016-01-19 15:15:00,94.94,95.01,94.83,94.91,55855.0,71.7959,71.8488,71.7127,71.7732,55855.0
2016-01-19 15:20:00,94.92,95.1,94.83,94.91,48541.0,71.7807,71.9168,71.7127,71.7732,48541.0
2016-01-19 15:25:00,94.9,95.33,94.9,95.29,59524.0,71.7656,72.0908,71.7656,72.0605,59524.0
2016-01-19 15:30:00,95.3,95.39,95.11,95.21,60324.0,72.0681,72.1362,71.9244,72.0,60324.0
2016-01-19 15:35:00,95.21,95.26,94.96,95.0,166477.0,72.0,72.0378,71.811,71.8412,166477.0
2016-01-19 15:40:00,95.0,95.36,94.91,95.35,153763.0,71.8412,72.1135,71.7732,72.1059,153763.0
2016-01-19 15:45:00,95.36,95.44,95.14,95.4,156893.0,72.1135,72.174,71.9471,72.1437,156893.0
2016-01-19 15:50:00,95.4,95.43,95.2,95.31,121125.0,72.1437,72.1664,71.9925,72.0757,121125.0
2016-01-19 15:55:00,95.33,95.34,95.04,95.06,268911.0,72.0908,72.0983,71.8715,71.8866,268911.0
2016-01-20 09:30:00,93.36,94.15,93.13,93.86,193636.0,70.9198,71.5199,70.7451,71.2996,193636.0
2016-01-20 09:35:00,93.84,93.92,93.56,93.69,46605.0,71.2844,71.3452,71.0717,71.1705,46605.0
2016-01-20 09:40:00,93.69,94.14,93.68,94.08,80965.0,71.1705,71.5123,71.1629,71.4668,80965.0
2016-01-20 09:45:00,94.11,94.48,94.05,94.1,127027.0,71.4895,71.7706,71.444,71.482,127027.0
2016-01-20 09:50:00,94.05,94.16,93.73,93.74,54688.0,71.444,71.5275,71.2009,71.2085,54688.0
2016-01-20 09:55:00,93.73,93.77,93.59,93.71,46619.0,71.2009,71.2313,71.0945,71.1857,46619.0
2016-01-20 10:00:00,93.71,93.77,93.43,93.59,51846.0,71.1857,71.2313,70.973,71.0945,51846.0
2016-01-20 10:05:00,93.55,93.8,93.54,93.76,40040.0,71.0642,71.2541,71.0566,71.2237,40040.0
2016-01-20 10:10:00,93.78,93.78,93.46,93.54,108592.0,71.2389,71.2389,70.9958,71.0566,108592.0
2016-01-20 10:15:00,93.52,93.59,93.39,93.48,39098.0,71.0414,71.0945,70.9426,71.011,39098.0
2016-01-20 10:20:00,93.46,93.59,93.34,93.54,58961.0,70.9958,71.0945,70.9046,71.0566,58961.0
2016-01-20 10:25:00,93.55,93.63,93.33,93.4,44020.0,71.0642,71.1249,70.897,70.9502,44020.0
2016-01-20 10:30:00,93.4,93.57,93.26,93.31,55268.0,70.9502,71.0793,70.8439,70.8818,55268.0
2016-01-20 10:35:00,93.3,93.31,92.83,92.94,59412.0,70.8742,70.8818,70.5172,70.6008,59412.0
2016-01-20 10:40:00,92.92,93.15,92.76,93.06,59213.0,70.5856,70.7603,70.464,70.6919,59213.0
2016-01-20 10:45:00,93.06,93.07,92.89,92.95,51751.0,70.6919,70.6995,70.5628,70.6084,51751.0
2016-01-20 10:50:00,92.96,93.03,92.41,92.41,67689.0,70.616,70.6691,70.1982,70.1982,67689.0
2016-01-20 10:55:00,92.43,92.59,92.38,92.4,81421.0,70.2134,70.3349,70.1754,70.1906,81421.0
2016-01-20 11:00:00,92.41,92.67,92.4,92.63,88825.0,70.1982,70.3957,70.1906,70.3653,88825.0
2016-01-20 11:05:00,92.64,93.05,92.63,92.99,93721.0,70.3729,70.6843,70.3653,70.6388,93721.0
2016-01-20 11:10:00,92.98,93.34,92.97,93.19,68749.0,70.6312,70.9046,70.6236,70.7907,68749.0
2016-01-20 11:15:00,93.2,93.45,93.16,93.39,76824.0,70.7983,70.9882,70.7679,70.9426,76824.0
2016-01-20 11:20:00,93.37,93.41,93.26,93.28,49132.0,70.9274,70.9578,70.8439,70.859,49132.0
2016-01-20 11:25:00,93.28,93.34,93.2,93.25,55497.0,70.859,70.9046,70.7983,70.8363,55497.0
2016-01-20 11:30:00,93.25,93.49,93.25,93.49,48761.0,70.8363,71.0186,70.8363,71.0186,48761.0
2016-01-20 11:35:00,93.47,93.55,93.3,93.38,60079.0,71.0034,71.0642,70.8742,70.935,60079.0
2016-01-20 11:40:00,93.39,93.4,93.17,93.17,106916.0,70.9426,70.9502,70.7755,70.7755,106916.0
2016-01-20 11:45:00,93.17,93.23,93.04,93.06,47527.0,70.7755,70.8211,70.6767,70.6919,47527.0
2016-01-20 11:50:00,93.03,93.04,92.88,92.89,41694.0,70.6691,70.6767,70.5552,70.5628,41694.0
2016-01-20 11:55:00,92.89,92.98,92.82,92.93,65510.0,70.5628,70.6312,70.5096,70.5932,65510.0
2016-01-20 12:00:00,92.94,93.18,92.94,93.12,85315.0,70.6008,70.7831,70.6008,70.7375,85315.0
2016-01-20 12:05:00,93.12,93.13,92.73,92.79,62229.0,70.7375,70.7451,70.4412,70.4868,62229.0
2016-01-20 12:10:00,92.79,92.85,92.72,92.78,41026.0,70.4868,70.5324,70.4337,70.4792,41026.0
2016-01-20 12:15:00,92.78,92.86,92.75,92.79,54990.0,70.4792,70.54,70.4564,70.4868,54990.0
2016-01-20 12:20:00,92.78,92.82,92.47,92.55,84273.0,70.4792,70.5096,70.2437,70.3045,84273.0
2016-01-20 12:25:00,92.55,92.56,92.35,92.38,74387.0,70.3045,70.3121,70.1526,70.1754,74387.0
2016-01-20 12:30:00,92.4,92.68,92.4,92.63,68022.0,70.1906,70.4033,70.1906,70.3653,68022.0
2016-01-20 12:35:00,92.63,92.69,92.58,92.66,79175.0,70.3653,70.4109,70.3273,70.3881,79175.0
2016-01-20 12:40:00,92.65,92.78,92.52,92.55,77352.0,70.3805,70.4792,70.2817,70.3045,77352.0
2016-01-20 12:45:00,92.53,92.66,92.49,92.63,57146.0,70.2893,70.3881,70.2589,70.3653,57146.0
2016-01-20 12:50:00,92.64,92.74,92.61,92.74,96944.0,70.3729,70.4488,70.3501,70.4488,96944.0
2016-01-20 12:55:00,92.74,93.08,92.73,93.07,85086.0,70.4488,70.7071,70.4412,70.6995,85086.0
2016-01-20 13:00:00,93.08,93.14,93.01,93.09,83079.0,70.7071,70.7527,70.6539,70.7147,83079.0
2016-01-20 13:05:00,93.11,93.12,93.0,93.06,83612.0,70.7299,70.7375,70.6464,70.6919,83612.0
2016-01-20 13:10:00,93.05,93.11,92.95,92.95,64213.0,70.6843,70.7299,70.6084,70.6084,64213.0
2016-01-20 13:15:00,92.96,92.99,92.77,92.78,52383.0,70.616,70.6388,70.4716,70.4792,52383.0
2016-01-20 13:20:00,92.79,93.08,92.75,93.06,64720.0,70.4868,70.7071,70.4564,70.6919,64720.0
2016-01-20 13:25:00,93.08,93.14,92.92,93.02,43102.0,70.7071,70.7527,70.5856,70.6615,43102.0
2016-01-20 13:30:00,93.02,93.33,93.02,93.3,58054.0,70.6615,70.897,70.6615,70.8742,58054.0
2016-01-20 13:35:00,93.3,93.39,93.15,93.38,57165.0,70.8742,70.9426,70.7603,70.935,57165.0
2016-01-20 13:40:00,93.38,93.7,93.37,93.7,50100.0,70.935,71.1781,70.9274,71.1781,50100.0
2016-01-20 13:45:00,93.72,93.75,93.58,93.64,61210.0,71.1933,71.2161,71.0869,71.1325,61210.0
2016-01-20 13:50:00,93.62,93.78,93.55,93.66,61512.0,71.1173,71.2389,71.0642,71.1477,61512.0
2016-01-20 13:55:00,93.66,93.66,93.45,93.51,37687.0,71.1477,71.1477,70.9882,71.0338,37687.0
2016-01-20 14:00:00,93.47,93.5,93.17,93.18,29046.0,71.0034,71.0262,70.7755,70.7831,29046.0
2016-01-20 14:05:00,93.2,93.41,93.18,93.38,29807.0,70.7983,70.9578,70.7831,70.935,29807.0
2016-01-20 14:10:00,93.39,93.63,93.39,93.52,30468.0,70.9426,71.1249,70.9426,71.0414,30468.0
2016-01-20 14:15:00,93.52,93.57,93.37,93.54,75665.0,71.0414,71.0793,70.9274,71.0566,75665.0
2016-01-20 14:20:00,93.55,93.57,93.31,93.41,60667.0,71.0642,71.0793,70.8818,70.9578,60667.0
2016-01-20 14:25:00,93.4,93.49,93.27,93.34,80975.0,70.9502,71.0186,70.8515,70.9046,80975.0
2016-01-20 14:30:00,93.32,93.42,93.23,93.42,117964.0,70.8894,70.9654,70.8211,70.9654,117964.0
2016-01-20 14:35:00,93.46,93.56,93.31,93.56,45377.0,70.9958,71.0717,70.8818,71.0717,45377.0
2016-01-20 14:40:00,93.55,93.67,93.5,93.58,31632.0,71.0642,71.1553,71.0262,71.0869,31632.0
2016-01-20 14:45:00,93.59,93.93,93.51,93.93,77638.0,71.0945,71.3528,71.0338,71.3528,77638.0
2016-01-20 14:50:00,93.93,94.14,93.89,94.12,62681.0,71.3528,71.5123,71.3224,71.4971,62681.0
2016-01-20 14:55:00,94.11,94.23,93.81,93.82,42797.0,71.4895,71.5807,71.2617,71.2693,42797.0
2016-01-20 15:00:00,93.83,94.1,93.73,94.09,35932.0,71.2769,71.482,71.2009,71.4744,35932.0
2016-01-20 15:05:00,94.09,94.29,94.08,94.23,33484.0,71.4744,71.6263,71.4668,71.5807,33484.0
2016-01-20 15:10:00,94.24,94.3,94.13,94.26,64440.0,71.5883,71.6339,71.5047,71.6035,64440.0
2016-01-20 15:15:00,94.29,94.8,94.28,94.61,66324.0,71.6263,72.0137,71.6187,71.8694,66324.0
2016-01-20 15:20:00,94.62,94.88,94.48,94.78,101201.0,71.877,72.0745,71.7706,71.9985,101201.0
2016-01-20 15:25:00,94.78,94.93,94.59,94.76,85513.0,71.9985,72.1125,71.8542,71.9833,85513.0
2016-01-20 15:30:00,94.78,95.0,94.62,94.62,121129.0,71.9985,72.1656,71.877,71.877,121129.0
2016-01-20 15:35:00,94.63,94.78,94.53,94.67,154148.0,71.8846,71.9985,71.8086,71.9149,154148.0
2016-01-20 15:40:00,94.67,94.68,94.33,94.47,138376.0,71.9149,71.9225,71.6567,71.763,138376.0
2016-01-20 15:45:00,94.47,94.47,93.93,94.07,158664.0,71.763,71.763,71.3528,71.4592,158664.0
2016-01-20 15:50:00,94.07,94.48,94.06,94.41,200952.0,71.4592,71.7706,71.4516,71.7174,200952.0
2016-01-20 15:55:00,94.38,94.4,94.08,94.12,282637.0,71.6947,71.7098,71.4668,71.4971,282637.0
2016-01-21 09:30:00,94.55,95.0,94.13,94.87,132933.0,71.8238,72.1656,71.5047,72.0669,132933.0
2016-01-21 09:35:00,94.93,95.2,94.58,94.58,87427.0,72.1125,72.3176,71.8466,71.8466,87427.0
2016-01-21 09:40:00,94.65,94.74,94.03,94.11,38906.0,71.8998,71.9681,71.4288,71.4895,38906.0
2016-01-21 09:45:00,94.06,94.18,93.76,93.78,37784.0,71.4516,71.5427,71.2237,71.2389,37784.0
2016-01-21 09:50:00,93.81,93.89,93.51,93.76,80622.0,71.2617,71.3224,71.0338,71.2237,80622.0
2016-01-21 09:55:00,93.79,93.98,93.75,93.82,54399.0,71.2465,71.3908,71.2161,71.2693,54399.0
2016-01-21 10:00:00,93.86,94.47,93.8,94.35,35598.0,71.2996,71.763,71.2541,71.6719,35598.0
2016-01-21 10:05:00,94.35,94.35,94.06,94.23,44798.0,71.6719,71.6719,71.4516,71.5807,44798.0
2016-01-21 10:10:00,94.26,94.56,94.26,94.49,64187.0,71.6035,71.8314,71.6035,71.7782,64187.0
2016-01-21 10:15:00,94.48,94.63,94.4,94.47,32074.0,71.7706,71.8846,71.7098,71.763,32074.0
2016-01-21 10:20:00,94.53,94.62,94.18,94.21,34681.0,71.8086,71.877,71.5427,71.5655,34681.0
2016-01-21 10:25:00,94.19,94.45,94.19,94.3,89882.0,71.5503,71.7478,71.5503,71.6339,89882.0
2016-01-21 10:30:00,94.3,94.35,94.03,94.35,48639.0,71.6339,71.6719,71.4288,71.6719,48639.0
2016-01-21 10:35:00,94.36,94.47,94.12,94.17,34618.0,71.6795,71.763,71.4971,71.5351,34618.0
2016-01-21 10:40:00,94.17,94.3,94.13,94.27,44554.0,71.5351,71.6339,71.5047,71.6111,44554.0
2016-01-21 10:45:00,94.25,94.45,94.17,94.29,49113.0,71.5959,71.7478,71.5351,71.6263,49113.0
2016-01-21 10:50:00,94.31,94.34,94.13,94.25,51215.0,71.6415,71.6643,71.5047,71.5959,51215.0
2016-01-21 10:55:00,94.24,94.43,93.9,93.91,34034.0,71.5883,71.7326,71.33,71.3376,34034.0
2016-01-21 11:00:00,93.92,94.19,93.7,94.15,59437.0,71.3452,71.5503,71.1781,71.5199,59437.0
2016-01-21 11:05:00,94.13,94.4,94.03,94.22,119147.0,71.5047,71.7098,71.4288,71.5731,119147.0
2016-01-21 11:10:00,94.23,94.33,94.17,94.26,55156.0,71.5807,71.6567,71.5351,71.6035,55156.0
2016-01-21 11:15:00,94.27,94.33,94.02,94.03,83699.0,71.6111,71.6567,71.4212,71.4288,83699.0
2016-01-21 11:20:00,94.05,94.19,93.99,94.12,40202.0,71.444,71.5503,71.3984,71.4971,40202.0
2016-01-21 11:25:00,94.14,94.18,93.98,94.05,35305.0,71.5123,71.5427,71.3908,71.444,35305.0
2016-01-21 11:30:00,94.03,94.37,94.03,94.23,32734.0,71.4288,71.6871,71.4288,71.5807,32734.0
2016-01-21 11:35:00,94.2,94.56,94.2,94.53,80105.0,71.5579,71.8314,71.5579,71.8086,80105.0
2016-01-21 11:40:00,94.54,94.56,94.21,94.21,72804.0,71.8162,71.8314,71.5655,71.5655,72804.0
2016-01-21 11:45:00,94.22,94.35,94.19,94.34,27558.0,71.5731,71.6719,71.5503,71.6643,27558.0
2016-01-21 11:50:00,94.33,94.5,94.33,94.37,27001.0,71.6567,71.7858,71.6567,71.6871,27001.0
2016-01-21 11:55:00,94.4,94.78,94.39,94.68,38909.0,71.7098,71.9985,71.7022,71.9225,38909.0
2016-01-21 12:00:00,94.7,95.04,94.7,94.97,49416.0,71.9377,72.196,71.9377,72.1428,49416.0
2016-01-21 12:05:00,94.97,94.99,94.87,94.92,30051.0,72.1428,72.158,72.0669,72.1049,30051.0
2016-01-21 12:10:00,94.96,95.03,94.91,95.01,38329.0,72.1352,72.1884,72.0973,72.1732,38329.0
2016-01-21 12:15:00,95.03,95.23,95.0,95.15,89106.0,72.1884,72.3403,72.1656,72.2796,89106.0
2016-01-21 12:20:00,95.14,95.18,95.1,95.16,32998.0,72.272,72.3024,72.2416,72.2872,32998.0
2016-01-21 12:25:00,95.16,95.31,95.15,95.22,25799.0,72.2872,72.4011,72.2796,72.3327,25799.0
2016-01-21 12:30:00,95.22,95.24,94.97,95.03,82498.0,72.3327,72.3479,72.1428,72.1884,82498.0
2016-01-21 12:35:00,95.02,95.13,95.02,95.08,37361.0,72.1808,72.2644,72.1808,72.2264,37361.0
2016-01-21 12:40:00,95.08,95.1,94.87,94.88,30194.0,72.2264,72.2416,72.0669,72.0745,30194.0
2016-01-21 12:45:00,94.88,94.9,94.8,94.84,28466.0,72.0745,72.0897,72.0137,72.0441,28466.0
2016-01-21 12:50:00,94.83,94.89,94.78,94.78,25841.0,72.0365,72.0821,71.9985,71.9985,25841.0
2016-01-21 12:55:00,94.78,94.9,94.71,94.76,24028.0,71.9985,72.0897,71.9453,71.9833,24028.0
2016-01-21 13:00:00,94.75,94.85,94.71,94.82,26818.0,71.9757,72.0517,71.9453,72.0289,26818.0
2016-01-21 13:05:00,94.82,94.9,94.82,94.89,15718.0,72.0289,72.0897,72.0289,72.0821,15718.0
2016-01-21 13:10:00,94.9,94.94,94.73,94.73,20734.0,72.0897,72.12,71.9605,71.9605,20734.0
2016-01-21 13:15:00,94.75,94.91,94.66,94.8,40077.0,71.9757,72.0973,71.9074,72.0137,40077.0
2016-01-21 13:20:00,94.81,94.82,94.57,94.69,35610.0,72.0213,72.0289,71.839,71.9301,35610.0
2016-01-21 13:25:00,94.69,94.8,94.64,94.65,35790.0,71.9301,72.0137,71.8922,71.8998,35790.0
2016-01-21 13:30:00,94.67,94.75,94.44,94.5,27360.0,71.9149,71.9757,71.7402,71.7858,27360.0
2016-01-21 13:35:00,94.49,94.82,94.49,94.82,18256.0,71.7782,72.0289,71.7782,72.0289,18256.0
2016-01-21 13:40:00,94.83,95.04,94.83,94.86,30394.0,72.0365,72.196,72.0365,72.0593,30394.0
2016-01-21 13:45:00,94.85,94.97,94.78,94.81,40963.0,72.0517,72.1428,71.9985,72.0213,40963.0
2016-01-21 13:50:00,94.8,94.82,94.68,94.77,46408.0,72.0137,72.0289,71.9225,71.9909,46408.0
2016-01-21 13:55:00,94.78,95.02,94.78,94.96,60341.0,71.9985,72.1808,71.9985,72.1352,60341.0
2016-01-21 14:00:00,94.96,95.03,94.79,95.03,49825.0,72.1352,72.1884,72.0061,72.1884,49825.0
2016-01-21 14:05:00,95.02,95.13,94.81,94.87,44005.0,72.1808,72.2644,72.0213,72.0669,44005.0
2016-01-21 14:10:00,94.87,94.88,94.5,94.58,28026.0,72.0669,72.0745,71.7858,71.8466,28026.0
2016-01-21 14:15:00,94.59,94.61,94.44,94.47,37483.0,71.8542,71.8694,71.7402,71.763,37483.0
2016-01-21 14:20:00,94.5,94.68,94.38,94.5,87808.0,71.7858,71.9225,71.6947,71.7858,87808.0
2016-01-21 14:25:00,94.47,94.57,94.33,94.56,48529.0,71.763,71.839,71.6567,71.8314,48529.0
2016-01-21 14:30:00,94.59,94.8,94.51,94.51,99050.0,71.8542,72.0137,71.7934,71.7934,99050.0
2016-01-21 14:35:00,94.53,94.77,94.51,94.67,39014.0,71.8086,71.9909,71.7934,71.9149,39014.0
2016-01-21 14:40:00,94.69,94.97,94.69,94.8,63282.0,71.9301,72.1428,71.9301,72.0137,63282.0
2016-01-21 14:45:00,94.81,94.82,94.52,94.53,20451.0,72.0213,72.0289,71.801,71.8086,20451.0
2016-01-21 14:50:00,94.55,94.62,94.46,94.55,40937.0,71.8238,71.877,71.7554,71.8238,40937.0
2016-01-21 14:55:00,94.56,94.84,94.53,94.75,67301.0,71.8314,72.0441,71.8086,71.9757,67301.0
2016-01-21 15:00:00,94.76,94.76,94.57,94.6,32862.0,71.9833,71.9833,71.839,71.8618,32862.0
2016-01-21 15:05:00,94.6,94.63,94.26,94.36,35296.0,71.8618,71.8846,71.6035,71.6795,35296.0
2016-01-21 15:10:00,94.39,94.69,94.33,94.64,34772.0,71.7022,71.9301,71.6567,71.8922,34772.0
2016-01-21 15:15:00,94.63,94.68,94.4,94.56,33179.0,71.8846,71.9225,71.7098,71.8314,33179.0
2016-01-21 15:20:00,94.54,94.59,94.34,94.52,54811.0,71.8162,71.8542,71.6643,71.801,54811.0
2016-01-21 15:25:00,94.5,94.61,94.45,94.52,43323.0,71.7858,71.8694,71.7478,71.801,43323.0
2016-01-21 15:30:00,94.5,94.87,94.5,94.71,69698.0,71.7858,72.0669,71.7858,71.9453,69698.0
2016-01-21 15:35:00,94.72,94.78,94.57,94.76,65741.0,71.9529,71.9985,71.839,71.9833,65741.0
2016-01-21 15:40:00,94.75,94.86,94.63,94.76,73956.0,71.9757,72.0593,71.8846,71.9833,73956.0
2016-01-21 15:45:00,94.76,94.76,94.46,94.58,65160.0,71.9833,71.9833,71.7554,71.8466,65160.0
2016-01-21 15:50:00,94.58,94.74,94.56,94.68,61760.0,71.8466,71.9681,71.8314,71.9225,61760.0
2016-01-21 15:55:00,94.67,94.7,94.44,94.45,145602.0,71.9149,71.9377,71.7402,71.7478,145602.0
2016-01-22 09:30:00,95.8,95.8,94.38,94.74,257583.0,72.7733,72.7733,71.6947,71.9681,257583.0
2016-01-22 09:35:00,94.77,95.25,94.58,95.02,122652.0,71.9909,72.3555,71.8466,72.1808,122652.0
2016-01-22 09:40:00,94.98,95.5,94.69,95.49,72020.0,72.1504,72.5454,71.9301,72.5379,72020.0
2016-01-22 09:45:00,95.45,95.78,95.22,95.71,72781.0,72.5075,72.7581,72.3327,72.705,72781.0
2016-01-22 09:50:00,95.74,95.99,95.65,95.98,67929.0,72.7278,72.9177,72.6594,72.9101,67929.0
2016-01-22 09:55:00,95.99,96.09,95.79,95.83,64153.0,72.9177,72.9936,72.7657,72.7961,64153.0
2016-01-22 10:00:00,95.86,95.99,95.66,95.86,99192.0,72.8189,72.9177,72.667,72.8189,99192.0
2016-01-22 10:05:00,95.86,95.93,95.62,95.8,60192.0,72.8189,72.8721,72.6366,72.7733,60192.0
2016-01-22 10:10:00,95.82,95.97,95.53,95.56,50925.0,72.7885,72.9025,72.5682,72.591,50925.0
2016-01-22 10:15:00,95.55,95.64,95.48,95.58,45014.0,72.5834,72.6518,72.5303,72.6062,45014.0
2016-01-22 10:20:00,95.59,95.67,95.52,95.58,45880.0,72.6138,72.6746,72.5606,72.6062,45880.0
2016-01-22 10:25:00,95.58,95.72,95.54,95.58,53965.0,72.6062,72.7126,72.5758,72.6062,53965.0
2016-01-22 10:30:00,95.6,95.78,95.58,95.73,37651.0,72.6214,72.7581,72.6062,72.7202,37651.0
2016-01-22 10:35:00,95.72,95.91,95.71,95.85,37222.0,72.7126,72.8569,72.705,72.8113,37222.0
2016-01-22 10:40:00,95.85,95.88,95.74,95.84,30408.0,72.8113,72.8341,72.7278,72.8037,30408.0
2016-01-22 10:45:00,95.82,95.85,95.6,95.66,34757.0,72.7885,72.8113,72.6214,72.667,34757.0
2016-01-22 10:50:00,95.68,95.78,95.59,95.64,27091.0,72.6822,72.7581,72.6138,72.6518,27091.0
2016-01-22 10:55:00,95.64,95.68,95.58,95.61,21995.0,72.6518,72.6822,72.6062,72.629,21995.0
2016-01-22 11:00:00,95.61,95.75,95.61,95.65,17907.0,72.629,72.7354,72.629,72.6594,17907.0
2016-01-22 11:05:00,95.69,95.71,95.51,95.51,28110.0,72.6898,72.705,72.553,72.553,28110.0
2016-01-22 11:10:00,95.51,95.61,95.47,95.6,25422.0,72.553,72.629,72.5227,72.6214,25422.0
2016-01-22 11:15:00,95.59,95.62,95.47,95.58,20019.0,72.6138,72.6366,72.5227,72.6062,20019.0
2016-01-22 11:20:00,95.59,95.67,95.5,95.52,53355.0,72.6138,72.6746,72.5454,72.5606,53355.0
2016-01-22 11:25:00,95.52,95.63,95.48,95.6,40919.0,72.5606,72.6442,72.5303,72.6214,40919.0
2016-01-22 11:30:00,95.59,95.63,95.49,95.55,37420.0,72.6138,72.6442,72.5379,72.5834,37420.0
2016-01-22 11:35:00,95.54,95.57,95.4,95.43,20567.0,72.5758,72.5986,72.4695,72.4923,20567.0
2016-01-22 11:40:00,95.43,95.56,95.36,95.47,42264.0,72.4923,72.591,72.4391,72.5227,42264.0
2016-01-22 11:45:00,95.49,95.6,95.3,95.41,31932.0,72.5379,72.6214,72.3935,72.4771,31932.0
2016-01-22 11:50:00,95.4,95.54,95.38,95.52,19630.0,72.4695,72.5758,72.4543,72.5606,19630.0
2016-01-22 11:55:00,95.51,95.53,95.34,95.38,17146.0,72.553,72.5682,72.4239,72.4543,17146.0
2016-01-22 12:00:00,95.37,95.48,95.37,95.4,25315.0,72.4467,72.5303,72.4467,72.4695,25315.0
2016-01-22 12:05:00,95.4,95.49,95.34,95.37,26332.0,72.4695,72.5379,72.4239,72.4467,26332.0
2016-01-22 12:10:00,95.38,95.43,95.31,95.4,20846.0,72.4543,72.4923,72.4011,72.4695,20846.0
2016-01-22 12:15:00,95.39,95.42,95.3,95.31,18865.0,72.4619,72.4847,72.3935,72.4011,18865.0
2016-01-22 12:20:00,95.3,95.42,95.29,95.33,26008.0,72.3935,72.4847,72.3859,72.4163,26008.0
2016-01-22 12:25:00,95.32,95.38,95.23,95.27,33847.0,72.4087,72.4543,72.3403,72.3707,33847.0
2016-01-22 12:30:00,95.27,95.31,95.21,95.28,24076.0,72.3707,72.4011,72.3252,72.3783,24076.0
2016-01-22 12:35:00,95.26,95.46,95.25,95.44,19015.0,72.3631,72.5151,72.3555,72.4999,19015.0
2016-01-22 12:40:00,95.45,95.48,95.34,95.37,11736.0,72.5075,72.5303,72.4239,72.4467,11736.0
2016-01-22 12:45:00,95.38,95.42,95.34,95.4,14017.0,72.4543,72.4847,72.4239,72.4695,14017.0
2016-01-22 12:50:00,95.39,95.58,95.39,95.56,9850.0,72.4619,72.6062,72.4619,72.591,9850.0
2016-01-22 12:55:00,95.56,95.64,95.53,95.59,14136.0,72.591,72.6518,72.5682,72.6138,14136.0
2016-01-22 13:00:00,95.59,95.61,95.51,95.54,13475.0,72.6138,72.629,72.553,72.5758,13475.0
2016-01-22 13:05:00,95.54,95.6,95.53,95.53,14426.0,72.5758,72.6214,72.5682,72.5682,14426.0
2016-01-22 13:10:00,95.57,95.6,95.46,95.51,21837.0,72.5986,72.6214,72.5151,72.553,21837.0
2016-01-22 13:15:00,95.52,95.63,95.47,95.63,14420.0,72.5606,72.6442,72.5227,72.6442,14420.0
2016-01-22 13:20:00,95.62,95.72,95.62,95.67,35142.0,72.6366,72.7126,72.6366,72.6746,35142.0
2016-01-22 13:25:00,95.67,95.7,95.58,95.61,20779.0,72.6746,72.6974,72.6062,72.629,20779.0
2016-01-22 13:30:00,95.62,95.68,95.57,95.57,15217.0,72.6366,72.6822,72.5986,72.5986,15217.0
2016-01-22 13:35:00,95.58,95.61,95.48,95.48,20645.0,72.6062,72.629,72.5303,72.5303,20645.0
2016-01-22 13:40:00,95.49,95.63,95.49,95.63,31482.0,72.5379,72.6442,72.5379,72.6442,31482.0
2016-01-22 13:45:00,95.63,95.7,95.59,95.68,23392.0,72.6442,72.6974,72.6138,72.6822,23392.0
2016-01-22 13:50:00,95.7,95.78,95.68,95.73,40532.0,72.6974,72.7581,72.6822,72.7202,40532.0
2016-01-22 13:55:00,95.72,95.78,95.66,95.7,36548.0,72.7126,72.7581,72.667,72.6974,36548.0
2016-01-22 14:00:00,95.69,95.72,95.6,95.63,28335.0,72.6898,72.7126,72.6214,72.6442,28335.0
2016-01-22 14:05:00,95.61,95.71,95.61,95.71,20230.0,72.629,72.705,72.629,72.705,20230.0
2016-01-22 14:10:00,95.7,95.82,95.66,95.82,25807.0,72.6974,72.7885,72.667,72.7885,25807.0
2016-01-22 14:15:00,95.83,95.86,95.8,95.84,37665.0,72.7961,72.8189,72.7733,72.8037,37665.0
2016-01-22 14:20:00,95.86,95.89,95.7,95.7,33640.0,72.8189,72.8417,72.6974,72.6974,33640.0
2016-01-22 14:25:00,95.73,95.75,95.64,95.64,27493.0,72.7202,72.7354,72.6518,72.6518,27493.0
2016-01-22 14:30:00,95.64,95.72,95.55,95.7,31103.0,72.6518,72.7126,72.5834,72.6974,31103.0
2016-01-22 14:35:00,95.7,95.78,95.62,95.67,43107.0,72.6974,72.7581,72.6366,72.6746,43107.0
2016-01-22 14:40:00,95.67,95.68,95.54,95.6,46372.0,72.6746,72.6822,72.5758,72.6214,46372.0
2016-01-22 14:45:00,95.59,95.7,95.56,95.7,33964.0,72.6138,72.6974,72.591,72.6974,33964.0
2016-01-22 14:50:00,95.71,95.8,95.63,95.8,39506.0,72.705,72.7733,72.6442,72.7733,39506.0
2016-01-22 14:55:00,95.8,95.8,95.73,95.74,32264.0,72.7733,72.7733,72.7202,72.7278,32264.0
2016-01-22 15:00:00,95.73,95.77,95.66,95.7,45943.0,72.7202,72.7505,72.667,72.6974,45943.0
2016-01-22 15:05:00,95.7,95.72,95.51,95.55,41253.0,72.6974,72.7126,72.553,72.5834,41253.0
2016-01-22 15:10:00,95.55,95.55,95.46,95.52,47009.0,72.5834,72.5834,72.5151,72.5606,47009.0
2016-01-22 15:15:00,95.54,95.6,95.51,95.53,33404.0,72.5758,72.6214,72.553,72.5682,33404.0
2016-01-22 15:20:00,95.54,95.6,95.45,95.47,26443.0,72.5758,72.6214,72.5075,72.5227,26443.0
2016-01-22 15:25:00,95.45,95.53,95.44,95.49,47764.0,72.5075,72.5682,72.4999,72.5379,47764.0
2016-01-22 15:30:00,95.48,95.52,95.38,95.47,63167.0,72.5303,72.5606,72.4543,72.5227,63167.0
2016-01-22 15:35:00,95.47,95.59,95.47,95.59,45993.0,72.5227,72.6138,72.5227,72.6138,45993.0
2016-01-22 15:40:00,95.59,95.7,95.58,95.7,36415.0,72.6138,72.6974,72.6062,72.6974,36415.0
2016-01-22 15:45:00,95.68,95.8,95.62,95.79,112547.0,72.6822,72.7733,72.6366,72.7657,112547.0
2016-01-22 15:50:00,95.8,95.81,95.69,95.75,91641.0,72.7733,72.7809,72.6898,72.7354,91641.0
2016-01-22 15:55:00,95.75,95.76,95.6,95.62,308328.0,72.7354,72.743,72.6214,72.6366,308328.0
2016-01-25 09:30:00,95.4,95.8,95.33,95.53,111682.0,72.4695,72.7733,72.4163,72.5682,111682.0
2016-01-25 09:35:00,95.59,95.69,95.2,95.34,48036.0,72.6138,72.6898,72.3176,72.4239,48036.0
2016-01-25 09:40:00,95.38,95.5,95.27,95.4,27813.0,72.4543,72.5454,72.3707,72.4695,27813.0
2016-01-25 09:45:00,95.38,95.38,95.2,95.26,34188.0,72.4543,72.4543,72.3176,72.3631,34188.0
2016-01-25 09:50:00,95.29,95.4,95.13,95.27,35984.0,72.3859,72.4695,72.2644,72.3707,35984.0
2016-01-25 09:55:00,95.26,95.28,94.94,95.13,48589.0,72.3631,72.3783,72.12,72.2644,48589.0
2016-01-25 10:00:00,95.13,95.13,94.93,95.04,43487.0,72.2644,72.2644,72.1125,72.196,43487.0
2016-01-25 10:05:00,95.02,95.06,94.94,94.94,36980.0,72.1808,72.2112,72.12,72.12,36980.0
2016-01-25 10:10:00,94.93,94.93,94.69,94.69,45027.0,72.1125,72.1125,71.9301,71.9301,45027.0
2016-01-25 10:15:00,94.69,94.72,94.61,94.62,41182.0,71.9301,71.9529,71.8694,71.877,41182.0
2016-01-25 10:20:00,94.62,94.7,94.56,94.7,52703.0,71.877,71.9377,71.8314,71.9377,52703.0
2016-01-25 10:25:00,94.7,94.71,94.53,94.67,47765.0,71.9377,71.9453,71.8086,71.9149,47765.0
2016-01-25 10:30:00,94.68,94.69,94.58,94.61,29425.0,71.9225,71.9301,71.8466,71.8694,29425.0
2016-01-25 10:35:00,94.6,94.61,94.36,94.41,34554.0,71.8618,71.8694,71.6795,71.7174,34554.0
2016-01-25 10:40:00,94.39,94.42,94.19,94.33,48311.0,71.7022,71.725,71.5503,71.6567,48311.0
2016-01-25 10:45:00,94.33,94.39,94.28,94.35,25405.0,71.6567,71.7022,71.6187,71.6719,25405.0
2016-01-25 10:50:00,94.35,94.4,94.31,94.31,36129.0,71.6719,71.7098,71.6415,71.6415,36129.0
2016-01-25 10:55:00,94.31,94.33,94.22,94.31,54995.0,71.6415,71.6567,71.5731,71.6415,54995.0
2016-01-25 11:00:00,94.31,94.39,94.24,94.37,50656.0,71.6415,71.7022,71.5883,71.6871,50656.0
2016-01-25 11:05:00,94.39,94.42,94.28,94.34,47147.0,71.7022,71.725,71.6187,71.6643,47147.0
2016-01-25 11:10:00,94.33,94.33,94.23,94.32,35528.0,71.6567,71.6567,71.5807,71.6491,35528.0
2016-01-25 11:15:00,94.32,94.34,94.25,94.28,39063.0,71.6491,71.6643,71.5959,71.6187,39063.0
2016-01-25 11:20:00,94.29,94.34,94.23,94.31,39379.0,71.6263,71.6643,71.5807,71.6415,39379.0
2016-01-25 11:25:00,94.31,94.34,94.21,94.25,50706.0,71.6415,71.6643,71.5655,71.5959,50706.0
2016-01-25 11:30:00,94.26,94.36,94.2,94.35,44016.0,71.6035,71.6795,71.5579,71.6719,44016.0
2016-01-25 11:35:00,94.35,94.55,94.34,94.5,36720.0,71.6719,71.8238,71.6643,71.7858,36720.0
2016-01-25 11:40:00,94.5,94.52,94.3,94.31,38169.0,71.7858,71.801,71.6339,71.6415,38169.0
2016-01-25 11:45:00,94.3,94.32,94.09,94.15,54247.0,71.6339,71.6491,71.4744,71.5199,54247.0
2016-01-25 11:50:00,94.16,94.41,94.15,94.41,69116.0,71.5275,71.7174,71.5199,71.7174,69116.0
2016-01-25 11:55:00,94.42,94.45,94.39,94.41,35671.0,71.725,71.7478,71.7022,71.7174,35671.0
2016-01-25 12:00:00,94.4,94.58,94.4,94.55,44334.0,71.7098,71.8466,71.7098,71.8238,44334.0
2016-01-25 12:05:00,94.55,94.58,94.49,94.49,38704.0,71.8238,71.8466,71.7782,71.7782,38704.0
2016-01-25 12:10:00,94.5,94.53,94.46,94.47,57954.0,71.7858,71.8086,71.7554,71.763,57954.0
2016-01-25 12:15:00,94.46,94.55,94.45,94.52,43598.0,71.7554,71.8238,71.7478,71.801,43598.0
2016-01-25 12:20:00,94.53,94.58,94.46,94.55,53417.0,71.8086,71.8466,71.7554,71.8238,53417.0
2016-01-25 12:25:00,94.55,94.58,94.5,94.58,54300.0,71.8238,71.8466,71.7858,71.8466,54300.0
2016-01-25 12:30:00,94.57,94.64,94.55,94.63,24417.0,71.839,71.8922,71.8238,71.8846,24417.0
2016-01-25 12:35:00,94.62,94.64,94.55,94.64,19592.0,71.877,71.8922,71.8238,71.8922,19592.0
2016-01-25 12:40:00,94.64,94.73,94.64,94.7,23382.0,71.8922,71.9605,71.8922,71.9377,23382.0
2016-01-25 12:45:00,94.71,94.72,94.59,94.62,31499.0,71.9453,71.9529,71.8542,71.877,31499.0
2016-01-25 12:50:00,94.6,94.63,94.45,94.48,31295.0,71.8618,71.8846,71.7478,71.7706,31295.0
2016-01-25 12:55:00,94.48,94.57,94.44,94.55,28482.0,71.7706,71.839,71.7402,71.8238,28482.0
2016-01-25 13:00:00,94.57,94.72,94.56,94.72,29113.0,71.839,71.9529,71.8314,71.9529,29113.0
2016-01-25 13:05:00,94.72,94.78,94.69,94.7,39954.0,71.9529,71.9985,71.9301,71.9377,39954.0
2016-01-25 13:10:00,94.7,94.72,94.59,94.59,37321.0,71.9377,71.9529,71.8542,71.8542,37321.0
2016-01-25 13:15:00,94.59,94.6,94.48,94.49,38885.0,71.8542,71.8618,71.7706,71.7782,38885.0
2016-01-25 13:20:00,94.49,94.53,94.41,94.41,36352.0,71.7782,71.8086,71.7174,71.7174,36352.0
2016-01-25 13:25:00,94.41,94.41,94.34,94.36,29993.0,71.7174,71.7174,71.6643,71.6795,29993.0
2016-01-25 13:30:00,94.35,94.47,94.35,94.42,34839.0,71.6719,71.763,71.6719,71.725,34839.0
2016-01-25 13:35:00,94.41,94.43,94.36,94.38,48672.0,71.7174,71.7326,71.6795,71.6947,48672.0
2016-01-25 13:40:00,94.37,94.39,94.32,94.35,38855.0,71.6871,71.7022,71.6491,71.6719,38855.0
2016-01-25 13:45:00,94.34,94.4,94.24,94.25,26711.0,71.6643,71.7098,71.5883,71.5959,26711.0
2016-01-25 13:50:00,94.25,94.29,94.23,94.25,21892.0,71.5959,71.6263,71.5807,71.5959,21892.0
2016-01-25 13:55:00,94.25,94.26,94.15,94.15,28915.0,71.5959,71.6035,71.5199,71.5199,28915.0
2016-01-25 14:00:00,94.16,94.2,94.12,94.19,30696.0,71.5275,71.5579,71.4971,71.5503,30696.0
2016-01-25 14:05:00,94.2,94.3,94.2,94.27,24894.0,71.5579,71.6339,71.5579,71.6111,24894.0
2016-01-25 14:10:00,94.28,94.31,94.21,94.31,56637.0,71.6187,71.6415,71.5655,71.6415,56637.0
2016-01-25 14:15:00,94.31,94.44,94.31,94.41,41300.0,71.6415,71.7402,71.6415,71.7174,41300.0
2016-01-25 14:20:00,94.41,94.41,94.26,94.28,44386.0,71.7174,71.7174,71.6035,71.6187,44386.0
2016-01-25 14:25:00,94.3,94.45,94.27,94.45,40702.0,71.6339,71.7478,71.6111,71.7478,40702.0
2016-01-25 14:30:00,94.44,94.53,94.42,94.49,47700.0,71.7402,71.8086,71.725,71.7782,47700.0
2016-01-25 14:35:00,94.51,94.56,94.49,94.5,83077.0,71.7934,71.8314,71.7782,71.7858,83077.0
2016-01-25 14:40:00,94.5,94.54,94.47,94.5,78728.0,71.7858,71.8162,71.763,71.7858,78728.0
2016-01-25 14:45:00,94.5,94.53,94.44,94.45,61931.0,71.7858,71.8086,71.7402,71.7478,61931.0
2016-01-25 14:50:00,94.45,94.5,94.43,94.45,45889.0,71.7478,71.7858,71.7326,71.7478,45889.0
2016-01-25 14:55:00,94.47,94.52,94.45,94.49,37279.0,71.763,71.801,71.7478,71.7782,37279.0
2016-01-25 15:00:00,94.49,94.6,94.48,94.53,43721.0,71.7782,71.8618,71.7706,71.8086,43721.0
2016-01-25 15:05:00,94.52,94.52,94.34,94.37,132873.0,71.801,71.801,71.6643,71.6871,132873.0
2016-01-25 15:10:00,94.37,94.43,94.36,94.38,73697.0,71.6871,71.7326,71.6795,71.6947,73697.0
2016-01-25 15:15:00,94.38,94.4,94.28,94.3,144101.0,71.6947,71.7098,71.6187,71.6339,144101.0
2016-01-25 15:20:00,94.29,94.3,94.08,94.09,94516.0,71.6263,71.6339,71.4668,71.4744,94516.0
2016-01-25 15:25:00,94.09,94.14,94.03,94.05,93815.0,71.4744,71.5123,71.4288,71.444,93815.0
2016-01-25 15:30:00,94.04,94.1,93.99,94.06,115173.0,71.4364,71.482,71.3984,71.4516,115173.0
2016-01-25 15:35:00,94.06,94.12,94.01,94.09,205805.0,71.4516,71.4971,71.4136,71.4744,205805.0
2016-01-25 15:40:00,94.1,94.14,94.08,94.1,168454.0,71.482,71.5123,71.4668,71.482,168454.0
2016-01-25 15:45:00,94.09,94.19,93.99,94.17,232062.0,71.4744,71.5503,71.3984,71.5351,232062.0
2016-01-25 15:50:00,94.16,94.3,94.05,94.2,99347.0,71.5275,71.6339,71.444,71.5579,99347.0
2016-01-25 15:55:00,94.19,94.19,94.01,94.1,275232.0,71.5503,71.5503,71.4136,71.482,275232.0
2016-01-26 09:30:00,94.13,94.51,93.42,93.59,223230.0,71.5047,71.7934,70.9654,71.0945,223230.0
2016-01-26 09:35:00,93.64,94.16,93.62,94.05,86915.0,71.1325,71.5275,71.1173,71.444,86915.0
2016-01-26 09:40:00,94.08,94.13,93.76,93.96,67733.0,71.4668,71.5047,71.2237,71.3756,67733.0
2016-01-26 09:45:00,93.97,93.98,93.51,93.54,53115.0,71.3832,71.3908,71.0338,71.0566,53115.0
2016-01-26 09:50:00,93.56,93.75,93.54,93.69,71483.0,71.0717,71.2161,71.0566,71.1705,71483.0
2016-01-26 09:55:00,93.7,93.82,93.66,93.71,56676.0,71.1781,71.2693,71.1477,71.1857,56676.0
2016-01-26 10:00:00,93.74,93.96,93.73,93.9,59412.0,71.2085,71.3756,71.2009,71.33,59412.0
2016-01-26 10:05:00,93.9,94.04,93.87,93.97,111772.0,71.33,71.4364,71.3072,71.3832,111772.0
2016-01-26 10:10:00,93.99,94.14,93.94,94.13,69287.0,71.3984,71.5123,71.3604,71.5047,69287.0
2016-01-26 10:15:00,94.16,94.29,94.09,94.27,56172.0,71.5275,71.6263,71.4744,71.6111,56172.0
2016-01-26 10:20:00,94.27,94.31,94.09,94.13,48325.0,71.6111,71.6415,71.4744,71.5047,48325.0
2016-01-26 10:25:00,94.16,94.22,94.07,94.07,53852.0,71.5275,71.5731,71.4592,71.4592,53852.0
2016-01-26 10:30:00,94.08,94.15,94.03,94.04,34155.0,71.4668,71.5199,71.4288,71.4364,34155.0
2016-01-26 10:35:00,94.06,94.22,94.06,94.15,50045.0,71.4516,71.5731,71.4516,71.5199,50045.0
2016-01-26 10:40:00,94.14,94.27,94.11,94.24,33195.0,71.5123,71.6111,71.4895,71.5883,33195.0
2016-01-26 10:45:00,94.25,94.26,94.08,94.23,56666.0,71.5959,71.6035,71.4668,71.5807,56666.0
2016-01-26 10:50:00,94.23,94.24,93.97,93.98,49103.0,71.5807,71.5883,71.3832,71.3908,49103.0
2016-01-26 10:55:00,93.98,94.04,93.93,93.94,39438.0,71.3908,71.4364,71.3528,71.3604,39438.0
2016-01-26 11:00:00,93.93,94.21,93.92,94.14,67088.0,71.3528,71.5655,71.3452,71.5123,67088.0
2016-01-26 11:05:00,94.17,94.22,94.0,94.03,45349.0,71.5351,71.5731,71.406,71.4288,45349.0
2016-01-26 11:10:00,94.03,94.11,93.98,94.1,55580.0,71.4288,71.4895,71.3908,71.482,55580.0
2016-01-26 11:15:00,94.08,94.13,94.01,94.08,41864.0,71.4668,71.5047,71.4136,71.4668,41864.0
2016-01-26 11:20:00,94.08,94.08,93.91,94.04,48764.0,71.4668,71.4668,71.3376,71.4364,48764.0
2016-01-26 11:25:00,94.04,94.11,93.97,94.05,44437.0,71.4364,71.4895,71.3832,71.444,44437.0
2016-01-26 11:30:00,94.06,94.06,93.95,94.01,42631.0,71.4516,71.4516,71.368,71.4136,42631.0
2016-01-26 11:35:00,94.0,94.0,93.86,93.95,47491.0,71.406,71.406,71.2996,71.368,47491.0
2016-01-26 11:40:00,93.95,94.05,93.92,94.01,37655.0,71.368,71.444,71.3452,71.4136,37655.0
2016-01-26 11:45:00,94.01,94.06,93.97,94.03,40905.0,71.4136,71.4516,71.3832,71.4288,40905.0
2016-01-26 11:50:00,94.03,94.13,94.02,94.08,61391.0,71.4288,71.5047,71.4212,71.4668,61391.0
2016-01-26 11:55:00,94.09,94.09,94.0,94.03,21587.0,71.4744,71.4744,71.406,71.4288,21587.0
2016-01-26 12:00:00,94.04,94.17,94.01,94.16,27218.0,71.4364,71.5351,71.4136,71.5275,27218.0
2016-01-26 12:05:00,94.15,94.19,94.06,94.16,35359.0,71.5199,71.5503,71.4516,71.5275,35359.0
2016-01-26 12:10:00,94.18,94.38,94.17,94.33,43356.0,71.5427,71.6947,71.5351,71.6567,43356.0
2016-01-26 12:15:00,94.35,94.43,94.33,94.38,27758.0,71.6719,71.7326,71.6567,71.6947,27758.0
2016-01-26 12:20:00,94.4,94.4,94.25,94.34,31715.0,71.7098,71.7098,71.5959,71.6643,31715.0
2016-01-26 12:25:00,94.34,94.35,94.22,94.3,12365.0,71.6643,71.6719,71.5731,71.6339,12365.0
2016-01-26 12:30:00,94.3,94.42,94.28,94.28,52648.0,71.6339,71.725,71.6187,71.6187,52648.0
2016-01-26 12:35:00,94.28,94.36,94.27,94.34,20123.0,71.6187,71.6795,71.6111,71.6643,20123.0
2016-01-26 12:40:00,94.36,94.39,94.28,94.28,13202.0,71.6795,71.7022,71.6187,71.6187,13202.0
2016-01-26 12:45:00,94.28,94.32,94.24,94.27,20558.0,71.6187,71.6491,71.5883,71.6111,20558.0
2016-01-26 12:50:00,94.28,94.32,94.25,94.27,26853.0,71.6187,71.6491,71.5959,71.6111,26853.0
2016-01-26 12:55:00,94.27,94.27,94.08,94.14,63249.0,71.6111,71.6111,71.4668,71.5123,63249.0
2016-01-26 13:00:00,94.14,94.2,94.07,94.17,39547.0,71.5123,71.5579,71.4592,71.5351,39547.0
2016-01-26 13:05:00,94.17,94.17,94.05,94.11,25840.0,71.5351,71.5351,71.444,71.4895,25840.0
2016-01-26 13:10:00,94.1,94.15,94.07,94.11,26989.0,71.482,71.5199,71.4592,71.4895,26989.0
2016-01-26 13:15:00,94.11,94.17,94.08,94.11,20530.0,71.4895,71.5351,71.4668,71.4895,20530.0
2016-01-26 13:20:00,94.11,94.17,94.11,94.15,21014.0,71.4895,71.5351,71.4895,71.5199,21014.0
2016-01-26 13:25:00,94.15,94.19,94.07,94.08,40478.0,71.5199,71.5503,71.4592,71.4668,40478.0
2016-01-26 13:30:00,94.07,94.12,93.95,94.11,62077.0,71.4592,71.4971,71.368,71.4895,62077.0
2016-01-26 13:35:00,94.12,94.15,94.02,94.03,28902.0,71.4971,71.5199,71.4212,71.4288,28902.0
2016-01-26 13:40:00,94.04,94.13,94.01,94.03,32263.0,71.4364,71.5047,71.4136,71.4288,32263.0
2016-01-26 13:45:00,94.03,94.09,94.03,94.08,23973.0,71.4288,71.4744,71.4288,71.4668,23973.0
2016-01-26 13:50:00,94.09,94.11,94.01,94.02,27761.0,71.4744,71.4895,71.4136,71.4212,27761.0
2016-01-26 13:55:00,94.01,94.01,93.97,93.99,29447.0,71.4136,71.4136,71.3832,71.3984,29447.0
2016-01-26 14:00:00,93.99,94.0,93.78,93.78,42866.0,71.3984,71.406,71.2389,71.2389,42866.0
2016-01-26 14:05:00,93.78,93.91,93.77,93.9,30820.0,71.2389,71.3376,71.2313,71.33,30820.0
2016-01-26 14:10:00,93.9,93.92,93.76,93.76,22950.0,71.33,71.3452,71.2237,71.2237,22950.0
2016-01-26 14:15:00,93.78,93.9,93.77,93.9,27950.0,71.2389,71.33,71.2313,71.33,27950.0
2016-01-26 14:20:00,93.9,93.94,93.89,93.92,51272.0,71.33,71.3604,71.3224,71.3452,51272.0
2016-01-26 14:25:00,93.91,93.91,93.78,93.82,65608.0,71.3376,71.3376,71.2389,71.2693,65608.0
2016-01-26 14:30:00,93.81,93.88,93.81,93.84,24384.0,71.2617,71.3148,71.2617,71.2844,24384.0
2016-01-26 14:35:00,93.84,93.85,93.74,93.79,69826.0,71.2844,71.292,71.2085,71.2465,69826.0
2016-01-26 14:40:00,93.8,93.85,93.76,93.84,39375.0,71.2541,71.292,71.2237,71.2844,39375.0
2016-01-26 14:45:00,93.84,93.85,93.74,93.8,32620.0,71.2844,71.292,71.2085,71.2541,32620.0
2016-01-26 14:50:00,93.79,93.96,93.77,93.96,34638.0,71.2465,71.3756,71.2313,71.3756,34638.0
2016-01-26 14:55:00,93.96,93.97,93.85,93.87,26247.0,71.3756,71.3832,71.292,71.3072,26247.0
2016-01-26 15:00:00,93.86,93.9,93.73,93.76,47745.0,71.2996,71.33,71.2009,71.2237,47745.0
2016-01-26 15:05:00,93.75,93.8,93.68,93.71,38035.0,71.2161,71.2541,71.1629,71.1857,38035.0
2016-01-26 15:10:00,93.71,93.75,93.63,93.75,42247.0,71.1857,71.2161,71.1249,71.2161,42247.0
2016-01-26 15:15:00,93.76,93.9,93.73,93.73,28098.0,71.2237,71.33,71.2009,71.2009,28098.0
2016-01-26 15:20:00,93.73,93.83,93.7,93.79,44966.0,71.2009,71.2769,71.1781,71.2465,44966.0
2016-01-26 15:25:00,93.79,93.85,93.73,93.8,49693.0,71.2465,71.292,71.2009,71.2541,49693.0
2016-01-26 15:30:00,93.8,93.84,93.74,93.79,71753.0,71.2541,71.2844,71.2085,71.2465,71753.0
2016-01-26 15:35:00,93.8,93.92,93.74,93.89,68388.0,71.2541,71.3452,71.2085,71.3224,68388.0
2016-01-26 15:40:00,93.89,94.07,93.89,94.05,49492.0,71.3224,71.4592,71.3224,71.444,49492.0
2016-01-26 15:45:00,94.06,94.08,93.91,93.97,69536.0,71.4516,71.4668,71.3376,71.3832,69536.0
2016-01-26 15:50:00,93.96,93.96,93.86,93.9,72059.0,71.3756,71.3756,71.2996,71.33,72059.0
2016-01-26 15:55:00,93.89,94.06,93.82,94.03,135564.0,71.3224,71.4516,71.2693,71.4288,135564.0
2016-01-27 09:30:00,94.13,94.52,94.13,94.41,82646.0,71.5047,71.801,71.5047,71.7174,82646.0
2016-01-27 09:35:00,94.39,94.54,94.25,94.45,42024.0,71.7022,71.8162,71.5959,71.7478,42024.0
2016-01-27 09:40:00,94.51,94.63,94.43,94.6,25115.0,71.7934,71.8846,71.7326,71.8618,25115.0
2016-01-27 09:45:00,94.64,94.8,94.61,94.64,40223.0,71.8922,72.0137,71.8694,71.8922,40223.0
2016-01-27 09:50:00,94.62,94.62,94.28,94.61,56530.0,71.877,71.877,71.6187,71.8694,56530.0
2016-01-27 09:55:00,94.63,95.2,94.61,94.97,104770.0,71.8846,72.3176,71.8694,72.1428,104770.0
2016-01-27 10:00:00,94.96,95.11,94.58,94.58,80933.0,72.1352,72.2492,71.8466,71.8466,80933.0
2016-01-27 10:05:00,94.56,94.71,94.42,94.67,43145.0,71.8314,71.9453,71.725,71.9149,43145.0
2016-01-27 10:10:00,94.68,94.71,94.3,94.31,44472.0,71.9225,71.9453,71.6339,71.6415,44472.0
2016-01-27 10:15:00,94.32,94.37,94.21,94.26,20818.0,71.6491,71.6871,71.5655,71.6035,20818.0
2016-01-27 10:20:00,94.25,94.3,94.15,94.19,18902.0,71.5959,71.6339,71.5199,71.5503,18902.0
2016-01-27 10:25:00,94.18,94.2,94.08,94.08,16346.0,71.5427,71.5579,71.4668,71.4668,16346.0
2016-01-27 10:30:00,94.1,94.31,94.06,94.21,31411.0,71.482,71.6415,71.4516,71.5655,31411.0
2016-01-27 10:35:00,94.21,94.36,94.21,94.29,28792.0,71.5655,71.6795,71.5655,71.6263,28792.0
2016-01-27 10:40:00,94.29,94.3,94.12,94.26,21401.0,71.6263,71.6339,71.4971,71.6035,21401.0
2016-01-27 10:45:00,94.27,94.28,94.01,94.04,24510.0,71.6111,71.6187,71.4136,71.4364,24510.0
2016-01-27 10:50:00,94.05,94.09,93.95,94.01,26564.0,71.444,71.4744,71.368,71.4136,26564.0
2016-01-27 10:55:00,94.0,94.1,93.93,94.06,22203.0,71.406,71.482,71.3528,71.4516,22203.0
2016-01-27 11:00:00,94.06,94.18,93.92,94.15,30757.0,71.4516,71.5427,71.3452,71.5199,30757.0
2016-01-27 11:05:00,94.16,94.22,94.13,94.15,15574.0,71.5275,71.5731,71.5047,71.5199,15574.0
2016-01-27 11:10:00,94.13,94.22,94.06,94.2,27361.0,71.5047,71.5731,71.4516,71.5579,27361.0
2016-01-27 11:15:00,94.2,94.43,94.15,94.43,12888.0,71.5579,71.7326,71.5199,71.7326,12888.0
2016-01-27 11:20:00,94.41,94.64,94.4,94.59,40699.0,71.7174,71.8922,71.7098,71.8542,40699.0
2016-01-27 11:25:00,94.58,94.73,94.43,94.71,24564.0,71.8466,71.9605,71.7326,71.9453,24564.0
2016-01-27 11:30:00,94.72,94.72,94.55,94.68,25578.0,71.9529,71.9529,71.8238,71.9225,25578.0
2016-01-27 11:35:00,94.7,94.84,94.69,94.8,14751.0,71.9377,72.0441,71.9301,72.0137,14751.0
2016-01-27 11:40:00,94.82,94.91,94.68,94.91,18550.0,72.0289,72.0973,71.9225,72.0973,18550.0
2016-01-27 11:45:00,94.93,95.02,94.91,94.95,24051.0,72.1125,72.1808,72.0973,72.1276,24051.0
2016-01-27 11:50:00,94.96,95.0,94.95,94.99,21056.0,72.1352,72.1656,72.1276,72.158,21056.0
2016-01-27 11:55:00,95.0,95.04,94.92,94.98,37632.0,72.1656,72.196,72.1049,72.1504,37632.0
2016-01-27 12:00:00,95.0,95.25,94.95,95.15,39541.0,72.1656,72.3555,72.1276,72.2796,39541.0
2016-01-27 12:05:00,95.12,95.24,95.11,95.11,26809.0,72.2568,72.3479,72.2492,72.2492,26809.0
2016-01-27 12:10:00,95.12,95.27,95.12,95.25,17245.0,72.2568,72.3707,72.2568,72.3555,17245.0
2016-01-27 12:15:00,95.25,95.31,95.18,95.2,28237.0,72.3555,72.4011,72.3024,72.3176,28237.0
2016-01-27 12:20:00,95.2,95.22,95.1,95.13,28592.0,72.3176,72.3327,72.2416,72.2644,28592.0
2016-01-27 12:25:00,95.14,95.22,95.1,95.11,36121.0,72.272,72.3327,72.2416,72.2492,36121.0
2016-01-27 12:30:00,95.13,95.17,95.03,95.04,13275.0,72.2644,72.2948,72.1884,72.196,13275.0
2016-01-27 12:35:00,95.03,95.13,95.0,95.09,20286.0,72.1884,72.2644,72.1656,72.234,20286.0
2016-01-27 12:40:00,95.11,95.15,95.05,95.09,13368.0,72.2492,72.2796,72.2036,72.234,13368.0
2016-01-27 12:45:00,95.09,95.15,95.02,95.14,17319.0,72.234,72.2796,72.1808,72.272,17319.0
2016-01-27 12:50:00,95.14,95.14,94.98,95.04,17300.0,72.272,72.272,72.1504,72.196,17300.0
2016-01-27 12:55:00,95.04,95.09,94.91,94.93,16614.0,72.196,72.234,72.0973,72.1125,16614.0
2016-01-27 13:00:00,94.91,94.94,94.8,94.86,35353.0,72.0973,72.12,72.0137,72.0593,35353.0
2016-01-27 13:05:00,94.85,94.97,94.85,94.97,18040.0,72.0517,72.1428,72.0517,72.1428,18040.0
2016-01-27 13:10:00,94.98,95.11,94.95,94.99,28444.0,72.1504,72.2492,72.1276,72.158,28444.0
2016-01-27 13:15:00,94.99,95.01,94.85,94.9,25048.0,72.158,72.1732,72.0517,72.0897,25048.0
2016-01-27 13:20:00,94.9,95.01,94.87,94.92,17199.0,72.0897,72.1732,72.0669,72.1049,17199.0
2016-01-27 13:25:00,94.94,94.95,94.78,94.78,12181.0,72.12,72.1276,71.9985,71.9985,12181.0
2016-01-27 13:30:00,94.8,94.9,94.76,94.9,35558.0,72.0137,72.0897,71.9833,72.0897,35558.0
2016-01-27 13:35:00,94.89,94.91,94.82,94.84,18481.0,72.0821,72.0973,72.0289,72.0441,18481.0
2016-01-27 13:40:00,94.85,94.86,94.76,94.77,16562.0,72.0517,72.0593,71.9833,71.9909,16562.0
2016-01-27 13:45:00,94.77,94.79,94.69,94.79,24670.0,71.9909,72.0061,71.9301,72.0061,24670.0
2016-01-27 13:50:00,94.78,94.92,94.77,94.92,35808.0,71.9985,72.1049,71.9909,72.1049,35808.0
2016-01-27 13:55:00,94.92,95.1,94.89,95.1,18779.0,72.1049,72.2416,72.0821,72.2416,18779.0
2016-01-27 14:00:00,95.08,95.29,94.82,94.98,53570.0,72.2264,72.3859,72.0289,72.1504,53570.0
2016-01-27 14:05:00,94.97,95.04,94.57,94.59,61045.0,72.1428,72.196,71.839,71.8542,61045.0
2016-01-27 14:10:00,94.57,94.81,94.36,94.51,77303.0,71.839,72.0213,71.6795,71.7934,77303.0
2016-01-27 14:15:00,94.53,94.78,94.5,94.76,41142.0,71.8086,71.9985,71.7858,71.9833,41142.0
2016-01-27 14:20:00,94.76,94.84,94.66,94.78,58705.0,71.9833,72.0441,71.9074,71.9985,58705.0
2016-01-27 14:25:00,94.75,94.83,94.68,94.75,42173.0,71.9757,72.0365,71.9225,71.9757,42173.0
2016-01-27 14:30:00,94.73,94.78,94.63,94.67,41384.0,71.9605,71.9985,71.8846,71.9149,41384.0
2016-01-27 14:35:00,94.67,94.67,94.34,94.35,29836.0,71.9149,71.9149,71.6643,71.6719,29836.0
2016-01-27 14:40:00,94.33,94.4,94.19,94.37,35769.0,71.6567,71.7098,71.5503,71.6871,35769.0
2016-01-27 14:45:00,94.35,94.43,94.26,94.27,69792.0,71.6719,71.7326,71.6035,71.6111,69792.0
2016-01-27 14:50:00,94.28,94.36,94.12,94.13,32030.0,71.6187,71.6795,71.4971,71.5047,32030.0
2016-01-27 14:55:00,94.11,94.17,93.96,94.03,44463.0,71.4895,71.5351,71.3756,71.4288,44463.0
2016-01-27 15:00:00,94.05,94.07,93.72,93.85,37884.0,71.444,71.4592,71.1933,71.292,37884.0
2016-01-27 15:05:00,93.85,93.89,93.68,93.85,37201.0,71.292,71.3224,71.1629,71.292,37201.0
2016-01-27 15:10:00,93.86,93.86,93.48,93.54,62693.0,71.2996,71.2996,71.011,71.0566,62693.0
2016-01-27 15:15:00,93.55,93.68,93.5,93.63,84211.0,71.0642,71.1629,71.0262,71.1249,84211.0
2016-01-27 15:20:00,93.64,93.9,93.56,93.89,78134.0,71.1325,71.33,71.0717,71.3224,78134.0
2016-01-27 15:25:00,93.87,94.02,93.84,93.92,86506.0,71.3072,71.4212,71.2844,71.3452,86506.0
2016-01-27 15:30:00,93.91,94.04,93.88,93.96,69679.0,71.3376,71.4364,71.3148,71.3756,69679.0
2016-01-27 15:35:00,93.96,94.06,93.87,93.91,82753.0,71.3756,71.4516,71.3072,71.3376,82753.0
2016-01-27 15:40:00,93.91,94.09,93.86,94.08,97962.0,71.3376,71.4744,71.2996,71.4668,97962.0
2016-01-27 15:45:00,94.07,94.27,94.0,94.16,77129.0,71.4592,71.6111,71.406,71.5275,77129.0
2016-01-27 15:50:00,94.16,94.29,94.12,94.24,130230.0,71.5275,71.6263,71.4971,71.5883,130230.0
2016-01-27 15:55:00,94.23,94.44,94.21,94.35,239278.0,71.5807,71.7402,71.5655,71.6719,239278.0
2016-01-28 09:30:00,95.27,95.27,94.49,94.82,81124.0,72.3707,72.3707,71.7782,72.0289,81124.0
2016-01-28 09:35:00,94.74,95.07,94.62,95.02,18011.0,71.9681,72.2188,71.877,72.1808,18011.0
2016-01-28 09:40:00,94.96,94.96,94.72,94.86,18904.0,72.1352,72.1352,71.9529,72.0593,18904.0
2016-01-28 09:45:00,94.87,94.98,94.63,94.63,34344.0,72.0669,72.1504,71.8846,71.8846,34344.0
2016-01-28 09:50:00,94.63,94.79,94.58,94.72,41985.0,71.8846,72.0061,71.8466,71.9529,41985.0
2016-01-28 09:55:00,94.79,95.06,94.62,94.87,50755.0,72.0061,72.2112,71.877,72.0669,50755.0
2016-01-28 10:00:00,94.85,94.89,94.48,94.57,16046.0,72.0517,72.0821,71.7706,71.839,16046.0
2016-01-28 10:05:00,94.53,94.63,94.26,94.37,65351.0,71.8086,71.8846,71.6035,71.6871,65351.0
2016-01-28 10:10:00,94.37,94.5,94.23,94.27,50092.0,71.6871,71.7858,71.5807,71.6111,50092.0
2016-01-28 10:15:00,94.27,94.31,93.96,94.0,58272.0,71.6111,71.6415,71.3756,71.406,58272.0
2016-01-28 10:20:00,93.96,94.0,93.71,93.78,70464.0,71.3756,71.406,71.1857,71.2389,70464.0
2016-01-28 10:25:00,93.78,93.86,93.42,93.46,42686.0,71.2389,71.2996,70.9654,70.9958,42686.0
2016-01-28 10:30:00,93.43,93.59,93.2,93.34,43931.0,70.973,71.0945,70.7983,70.9046,43931.0
2016-01-28 10:35:00,93.37,93.43,93.3,93.32,51980.0,70.9274,70.973,70.8742,70.8894,51980.0
2016-01-28 10:40:00,93.32,93.64,93.31,93.36,99589.0,70.8894,71.1325,70.8818,70.9198,99589.0
2016-01-28 10:45:00,93.36,93.47,93.19,93.47,75870.0,70.9198,71.0034,70.7907,71.0034,75870.0
2016-01-28 10:50:00,93.46,93.56,93.11,93.14,41871.0,70.9958,71.0717,70.7299,70.7527,41871.0
2016-01-28 10:55:00,93.14,93.46,93.09,93.44,75919.0,70.7527,70.9958,70.7147,70.9806,75919.0
2016-01-28 11:00:00,93.45,93.47,93.31,93.43,32492.0,70.9882,71.0034,70.8818,70.973,32492.0
2016-01-28 11:05:00,93.43,93.55,93.4,93.49,55757.0,70.973,71.0642,70.9502,71.0186,55757.0
2016-01-28 11:10:00,93.5,93.59,93.33,93.37,58348.0,71.0262,71.0945,70.897,70.9274,58348.0
2016-01-28 11:15:00,93.37,93.54,93.14,93.54,88589.0,70.9274,71.0566,70.7527,71.0566,88589.0
2016-01-28 11:20:00,93.54,93.68,93.48,93.65,36779.0,71.0566,71.1629,71.011,71.1401,36779.0
2016-01-28 11:25:00,93.66,93.74,93.45,93.45,27072.0,71.1477,71.2085,70.9882,70.9882,27072.0
2016-01-28 11:30:00,93.45,93.45,93.26,93.38,25797.0,70.9882,70.9882,70.8439,70.935,25797.0
2016-01-28 11:35:00,93.4,93.4,93.23,93.39,13751.0,70.9502,70.9502,70.8211,70.9426,13751.0
2016-01-28 11:40:00,93.38,93.47,93.26,93.31,17428.0,70.935,71.0034,70.8439,70.8818,17428.0
2016-01-28 11:45:00,93.31,93.31,93.15,93.19,22327.0,70.8818,70.8818,70.7603,70.7907,22327.0
2016-01-28 11:50:00,93.19,93.35,93.16,93.18,22640.0,70.7907,70.9122,70.7679,70.7831,22640.0
2016-01-28 11:55:00,93.2,93.26,93.08,93.16,29376.0,70.7983,70.8439,70.7071,70.7679,29376.0
2016-01-28 12:00:00,93.15,93.45,93.12,93.45,27337.0,70.7603,70.9882,70.7375,70.9882,27337.0
2016-01-28 12:05:00,93.44,93.53,93.38,93.46,15194.0,70.9806,71.049,70.935,70.9958,15194.0
2016-01-28 12:10:00,93.47,93.71,93.43,93.67,15321.0,71.0034,71.1857,70.973,71.1553,15321.0
2016-01-28 12:15:00,93.69,93.69,93.55,93.63,19092.0,71.1705,71.1705,71.0642,71.1249,19092.0
2016-01-28 12:20:00,93.63,93.85,93.63,93.82,22608.0,71.1249,71.292,71.1249,71.2693,22608.0
2016-01-28 12:25:00,93.82,93.89,93.75,93.8,20481.0,71.2693,71.3224,71.2161,71.2541,20481.0
2016-01-28 12:30:00,93.83,93.95,93.73,93.93,45539.0,71.2769,71.368,71.2009,71.3528,45539.0
2016-01-28 12:35:00,93.92,93.94,93.75,93.76,75749.0,71.3452,71.3604,71.2161,71.2237,75749.0
2016-01-28 12:40:00,93.77,93.88,93.73,93.84,21154.0,71.2313,71.3148,71.2009,71.2844,21154.0
2016-01-28 12:45:00,93.86,93.96,93.73,93.85,22106.0,71.2996,71.3756,71.2009,71.292,22106.0
2016-01-28 12:50:00,93.87,93.92,93.76,93.76,15840.0,71.3072,71.3452,71.2237,71.2237,15840.0
2016-01-28 12:55:00,93.78,93.83,93.72,93.75,11407.0,71.2389,71.2769,71.1933,71.2161,11407.0
2016-01-28 13:00:00,93.75,93.8,93.63,93.71,22248.0,71.2161,71.2541,71.1249,71.1857,22248.0
2016-01-28 13:05:00,93.71,93.83,93.66,93.81,23048.0,71.1857,71.2769,71.1477,71.2617,23048.0
2016-01-28 13:10:00,93.8,93.85,93.72,93.82,28631.0,71.2541,71.292,71.1933,71.2693,28631.0
2016-01-28 13:15:00,93.81,93.83,93.46,93.46,29920.0,71.2617,71.2769,70.9958,70.9958,29920.0
2016-01-28 13:20:00,93.48,93.48,93.36,93.39,37916.0,71.011,71.011,70.9198,70.9426,37916.0
2016-01-28 13:25:00,93.39,93.62,93.39,93.62,28222.0,70.9426,71.1173,70.9426,71.1173,28222.0
2016-01-28 13:30:00,93.62,93.83,93.6,93.76,23827.0,71.1173,71.2769,71.1021,71.2237,23827.0
2016-01-28 13:35:00,93.76,93.82,93.72,93.77,13911.0,71.2237,71.2693,71.1933,71.2313,13911.0
2016-01-28 13:40:00,93.75,93.88,93.72,93.79,44283.0,71.2161,71.3148,71.1933,71.2465,44283.0
2016-01-28 13:45:00,93.79,93.81,93.65,93.76,25297.0,71.2465,71.2617,71.1401,71.2237,25297.0
2016-01-28 13:50:00,93.75,93.76,93.68,93.71,31704.0,71.2161,71.2237,71.1629,71.1857,31704.0
2016-01-28 13:55:00,93.7,93.74,93.42,93.45,68532.0,71.1781,71.2085,70.9654,70.9882,68532.0
2016-01-28 14:00:00,93.43,93.78,93.4,93.78,68765.0,70.973,71.2389,70.9502,71.2389,68765.0
2016-01-28 14:05:00,93.78,93.89,93.7,93.83,47761.0,71.2389,71.3224,71.1781,71.2769,47761.0
2016-01-28 14:10:00,93.82,93.91,93.8,93.89,30658.0,71.2693,71.3376,71.2541,71.3224,30658.0
2016-01-28 14:15:00,93.88,93.92,93.78,93.81,43684.0,71.3148,71.3452,71.2389,71.2617,43684.0
2016-01-28 14:20:00,93.82,93.86,93.75,93.77,42897.0,71.2693,71.2996,71.2161,71.2313,42897.0
2016-01-28 14:25:00,93.76,93.91,93.75,93.88,50112.0,71.2237,71.3376,71.2161,71.3148,50112.0
2016-01-28 14:30:00,93.88,93.94,93.84,93.9,44366.0,71.3148,71.3604,71.2844,71.33,44366.0
2016-01-28 14:35:00,93.9,93.91,93.8,93.81,71033.0,71.33,71.3376,71.2541,71.2617,71033.0
2016-01-28 14:40:00,93.82,93.85,93.58,93.67,58477.0,71.2693,71.292,71.0869,71.1553,58477.0
2016-01-28 14:45:00,93.68,93.73,93.65,93.66,18419.0,71.1629,71.2009,71.1401,71.1477,18419.0
2016-01-28 14:50:00,93.67,93.69,93.49,93.58,25225.0,71.1553,71.1705,71.0186,71.0869,25225.0
2016-01-28 14:55:00,93.6,93.7,93.53,93.7,27126.0,71.1021,71.1781,71.049,71.1781,27126.0
2016-01-28 15:00:00,93.66,93.75,93.6,93.65,34873.0,71.1477,71.2161,71.1021,71.1401,34873.0
2016-01-28 15:05:00,93.65,93.75,93.6,93.73,33904.0,71.1401,71.2161,71.1021,71.2009,33904.0
2016-01-28 15:10:00,93.74,93.9,93.74,93.82,32591.0,71.2085,71.33,71.2085,71.2693,32591.0
2016-01-28 15:15:00,93.83,93.99,93.81,93.95,46182.0,71.2769,71.3984,71.2617,71.368,46182.0
2016-01-28 15:20:00,93.94,93.96,93.83,93.85,17278.0,71.3604,71.3756,71.2769,71.292,17278.0
2016-01-28 15:25:00,93.85,93.88,93.76,93.79,38177.0,71.292,71.3148,71.2237,71.2465,38177.0
2016-01-28 15:30:00,93.78,93.82,93.74,93.77,62409.0,71.2389,71.2693,71.2085,71.2313,62409.0
2016-01-28 15:35:00,93.78,93.91,93.78,93.79,45815.0,71.2389,71.3376,71.2389,71.2465,45815.0
2016-01-28 15:40:00,93.78,93.84,93.54,93.57,52337.0,71.2389,71.2844,71.0566,71.0793,52337.0
2016-01-28 15:45:00,93.57,93.67,93.48,93.64,87791.0,71.0793,71.1553,71.011,71.1325,87791.0
2016-01-28 15:50:00,93.64,93.64,93.49,93.5,75695.0,71.1325,71.1325,71.0186,71.0262,75695.0
2016-01-28 15:55:00,93.51,93.57,93.44,93.45,274763.0,71.0338,71.0793,70.9806,70.9882,274763.0
2016-01-29 09:30:00,94.21,94.34,93.21,93.21,110572.0,71.5655,71.6643,70.8059,70.8059,110572.0
2016-01-29 09:35:00,93.21,93.63,93.21,93.37,48228.0,70.8059,71.1249,70.8059,70.9274,48228.0
2016-01-29 09:40:00,93.37,93.52,93.26,93.38,53890.0,70.9274,71.0414,70.8439,70.935,53890.0
2016-01-29 09:45:00,93.4,93.58,93.27,93.54,57622.0,70.9502,71.0869,70.8515,71.0566,57622.0
2016-01-29 09:50:00,93.52,93.95,93.52,93.85,73786.0,71.0414,71.368,71.0414,71.292,73786.0
2016-01-29 09:55:00,93.87,94.01,93.76,93.92,35638.0,71.3072,71.4136,71.2237,71.3452,35638.0
2016-01-29 10:00:00,93.9,94.15,93.75,94.15,50700.0,71.33,71.5199,71.2161,71.5199,50700.0
2016-01-29 10:05:00,94.15,94.31,94.14,94.27,50996.0,71.5199,71.6415,71.5123,71.6111,50996.0
2016-01-29 10:10:00,94.27,94.42,94.19,94.24,39475.0,71.6111,71.725,71.5503,71.5883,39475.0
2016-01-29 10:15:00,94.24,94.6,94.23,94.56,127392.0,71.5883,71.8618,71.5807,71.8314,127392.0
2016-01-29 10:20:00,94.57,94.59,94.38,94.48,39835.0,71.839,71.8542,71.6947,71.7706,39835.0
2016-01-29 10:25:00,94.46,94.51,94.37,94.39,33582.0,71.7554,71.7934,71.6871,71.7022,33582.0
2016-01-29 10:30:00,94.36,94.36,94.02,94.02,38905.0,71.6795,71.6795,71.4212,71.4212,38905.0
2016-01-29 10:35:00,94.04,94.28,94.03,94.28,87094.0,71.4364,71.6187,71.4288,71.6187,87094.0
2016-01-29 10:40:00,94.27,94.39,94.27,94.39,39940.0,71.6111,71.7022,71.6111,71.7022,39940.0
2016-01-29 10:45:00,94.39,94.43,94.2,94.33,35611.0,71.7022,71.7326,71.5579,71.6567,35611.0
2016-01-29 10:50:00,94.32,94.4,94.2,94.21,27742.0,71.6491,71.7098,71.5579,71.5655,27742.0
2016-01-29 10:55:00,94.21,94.38,94.08,94.13,48374.0,71.5655,71.6947,71.4668,71.5047,48374.0
2016-01-29 11:00:00,94.13,94.36,94.13,94.34,36598.0,71.5047,71.6795,71.5047,71.6643,36598.0
2016-01-29 11:05:00,94.34,94.44,94.33,94.35,42733.0,71.6643,71.7402,71.6567,71.6719,42733.0
2016-01-29 11:10:00,94.35,94.44,94.3,94.34,25643.0,71.6719,71.7402,71.6339,71.6643,25643.0
2016-01-29 11:15:00,94.33,94.4,94.29,94.37,19436.0,71.6567,71.7098,71.6263,71.6871,19436.0
2016-01-29 11:20:00,94.38,94.48,94.36,94.44,28586.0,71.6947,71.7706,71.6795,71.7402,28586.0
2016-01-29 11:25:00,94.44,94.51,94.31,94.43,19139.0,71.7402,71.7934,71.6415,71.7326,19139.0
2016-01-29 11:30:00,94.43,94.59,94.39,94.58,35258.0,71.7326,71.8542,71.7022,71.8466,35258.0
2016-01-29 11:35:00,94.59,94.6,94.5,94.55,28075.0,71.8542,71.8618,71.7858,71.8238,28075.0
2016-01-29 11:40:00,94.54,94.6,94.39,94.47,35395.0,71.8162,71.8618,71.7022,71.763,35395.0
2016-01-29 11:45:00,94.47,94.52,94.43,94.45,39524.0,71.763,71.801,71.7326,71.7478,39524.0
2016-01-29 11:50:00,94.45,94.87,94.44,94.75,48392.0,71.7478,72.0669,71.7402,71.9757,48392.0
2016-01-29 11:55:00,94.74,94.81,94.7,94.76,30634.0,71.9681,72.0213,71.9377,71.9833,30634.0
2016-01-29 12:00:00,94.77,94.78,94.62,94.68,19023.0,71.9909,71.9985,71.877,71.9225,19023.0
2016-01-29 12:05:00,94.7,94.76,94.64,94.7,35044.0,71.9377,71.9833,71.8922,71.9377,35044.0
2016-01-29 12:10:00,94.71,94.85,94.69,94.83,14252.0,71.9453,72.0517,71.9301,72.0365,14252.0
2016-01-29 12:15:00,94.83,95.0,94.83,94.96,30548.0,72.0365,72.1656,72.0365,72.1352,30548.0
2016-01-29 12:20:00,94.95,95.13,94.89,95.13,30385.0,72.1276,72.2644,72.0821,72.2644,30385.0
2016-01-29 12:25:00,95.12,95.28,95.12,95.14,49094.0,72.2568,72.3783,72.2568,72.272,49094.0
2016-01-29 12:30:00,95.15,95.28,95.08,95.28,54369.0,72.2796,72.3783,72.2264,72.3783,54369.0
2016-01-29 12:35:00,95.28,95.3,95.13,95.26,34478.0,72.3783,72.3935,72.2644,72.3631,34478.0
2016-01-29 12:40:00,95.26,95.58,95.25,95.45,84181.0,72.3631,72.6062,72.3555,72.5075,84181.0
2016-01-29 12:45:00,95.46,95.49,95.2,95.21,32437.0,72.5151,72.5379,72.3176,72.3252,32437.0
2016-01-29 12:50:00,95.21,95.31,95.21,95.3,41772.0,72.3252,72.4011,72.3252,72.3935,41772.0
2016-01-29 12:55:00,95.31,95.32,95.18,95.26,26586.0,72.4011,72.4087,72.3024,72.3631,26586.0
2016-01-29 13:00:00,95.25,95.36,95.21,95.25,31305.0,72.3555,72.4391,72.3252,72.3555,31305.0
2016-01-29 13:05:00,95.25,95.25,95.15,95.19,26064.0,72.3555,72.3555,72.2796,72.31,26064.0
2016-01-29 13:10:00,95.2,95.23,95.17,95.17,21008.0,72.3176,72.3403,72.2948,72.2948,21008.0
2016-01-29 13:15:00,95.18,95.23,95.1,95.12,35732.0,72.3024,72.3403,72.2416,72.2568,35732.0
2016-01-29 13:20:00,95.11,95.18,95.11,95.17,31730.0,72.2492,72.3024,72.2492,72.2948,31730.0
2016-01-29 13:25:00,95.17,95.18,95.09,95.16,34010.0,72.2948,72.3024,72.234,72.2872,34010.0
2016-01-29 13:30:00,95.16,95.18,95.13,95.16,47545.0,72.2872,72.3024,72.2644,72.2872,47545.0
2016-01-29 13:35:00,95.16,95.18,95.12,95.16,45587.0,72.2872,72.3024,72.2568,72.2872,45587.0
2016-01-29 13:40:00,95.17,95.62,95.15,95.62,77574.0,72.2948,72.6366,72.2796,72.6366,77574.0
2016-01-29 13:45:00,95.65,95.8,95.62,95.79,41375.0,72.6594,72.7733,72.6366,72.7657,41375.0
2016-01-29 13:50:00,95.8,95.8,95.63,95.66,28841.0,72.7733,72.7733,72.6442,72.667,28841.0
2016-01-29 13:55:00,95.67,95.72,95.59,95.61,31586.0,72.6746,72.7126,72.6138,72.629,31586.0
2016-01-29 14:00:00,95.59,95.59,95.49,95.52,24938.0,72.6138,72.6138,72.5379,72.5606,24938.0
2016-01-29 14:05:00,95.54,95.58,95.48,95.54,25405.0,72.5758,72.6062,72.5303,72.5758,25405.0
2016-01-29 14:10:00,95.53,95.73,95.52,95.72,42061.0,72.5682,72.7202,72.5606,72.7126,42061.0
2016-01-29 14:15:00,95.73,95.76,95.7,95.73,27566.0,72.7202,72.743,72.6974,72.7202,27566.0
2016-01-29 14:20:00,95.74,96.0,95.71,96.0,72308.0,72.7278,72.9253,72.705,72.9253,72308.0
2016-01-29 14:25:00,96.0,96.35,95.97,96.32,93131.0,72.9253,73.1911,72.9025,73.1683,93131.0
2016-01-29 14:30:00,96.31,96.31,96.12,96.27,63595.0,73.1608,73.1608,73.0164,73.1304,63595.0
2016-01-29 14:35:00,96.26,96.33,96.23,96.27,43887.0,73.1228,73.1759,73.1,73.1304,43887.0
2016-01-29 14:40:00,96.29,96.51,96.28,96.46,55291.0,73.1456,73.3127,73.138,73.2747,55291.0
2016-01-29 14:45:00,96.46,96.51,96.43,96.44,46647.0,73.2747,73.3127,73.2519,73.2595,46647.0
2016-01-29 14:50:00,96.44,96.47,96.3,96.36,46291.0,73.2595,73.2823,73.1532,73.1987,46291.0
2016-01-29 14:55:00,96.35,96.36,96.16,96.22,38679.0,73.1911,73.1987,73.0468,73.0924,38679.0
2016-01-29 15:00:00,96.23,96.28,96.14,96.24,46526.0,73.1,73.138,73.0316,73.1076,46526.0
2016-01-29 15:05:00,96.24,96.32,96.19,96.29,37976.0,73.1076,73.1683,73.0696,73.1456,37976.0
2016-01-29 15:10:00,96.28,96.3,96.24,96.25,35693.0,73.138,73.1532,73.1076,73.1152,35693.0
2016-01-29 15:15:00,96.25,96.25,96.17,96.21,41343.0,73.1152,73.1152,73.0544,73.0848,41343.0
2016-01-29 15:20:00,96.2,96.25,96.18,96.25,37374.0,73.0772,73.1152,73.062,73.1152,37374.0
2016-01-29 15:25:00,96.26,96.35,96.25,96.34,57564.0,73.1228,73.1911,73.1152,73.1835,57564.0
2016-01-29 15:30:00,96.35,96.35,96.22,96.25,77753.0,73.1911,73.1911,73.0924,73.1152,77753.0
2016-01-29 15:35:00,96.25,96.34,96.24,96.28,70618.0,73.1152,73.1835,73.1076,73.138,70618.0
2016-01-29 15:40:00,96.27,96.3,96.23,96.26,81240.0,73.1304,73.1532,73.1,73.1228,81240.0
2016-01-29 15:45:00,96.27,96.5,96.26,96.43,146085.0,73.1304,73.3051,73.1228,73.2519,146085.0
2016-01-29 15:50:00,96.43,96.52,96.42,96.47,188714.0,73.2519,73.3203,73.2443,73.2823,188714.0
2016-01-29 15:55:00,96.46,96.57,96.27,96.51,455690.0,73.2747,73.3583,73.1304,73.3127,455690.0
2016-02-01 09:30:00,95.89,96.22,95.61,95.83,93491.0,72.8417,73.0924,72.629,72.7961,93491.0
2016-02-01 09:35:00,95.83,96.14,95.81,95.93,32862.0,72.7961,73.0316,72.7809,72.8721,32862.0
2016-02-01 09:40:00,95.94,96.22,95.81,96.06,79082.0,72.8797,73.0924,72.7809,72.9708,79082.0
2016-02-01 09:45:00,96.12,96.13,95.56,95.57,54834.0,73.0164,73.024,72.591,72.5986,54834.0
2016-02-01 09:50:00,95.61,95.99,95.56,95.85,33920.0,72.629,72.9177,72.591,72.8113,33920.0
2016-02-01 09:55:00,95.82,95.88,95.7,95.76,27036.0,72.7885,72.8341,72.6974,72.743,27036.0
2016-02-01 10:00:00,95.77,95.83,95.6,95.66,61793.0,72.7505,72.7961,72.6214,72.667,61793.0
2016-02-01 10:05:00,95.65,95.97,95.62,95.9,32506.0,72.6594,72.9025,72.6366,72.8493,32506.0
2016-02-01 10:10:00,95.87,96.22,95.82,96.16,63983.0,72.8265,73.0924,72.7885,73.0468,63983.0
2016-02-01 10:15:00,96.15,96.25,96.11,96.18,30194.0,73.0392,73.1152,73.0088,73.062,30194.0
2016-02-01 10:20:00,96.17,96.21,96.04,96.05,21973.0,73.0544,73.0848,72.9557,72.9632,21973.0
2016-02-01 10:25:00,96.06,96.23,96.06,96.2,34664.0,72.9708,73.1,72.9708,73.0772,34664.0
2016-02-01 10:30:00,96.22,96.27,96.05,96.18,50762.0,73.0924,73.1304,72.9632,73.062,50762.0
2016-02-01 10:35:00,96.22,96.54,96.22,96.43,47402.0,73.0924,73.3355,73.0924,73.2519,47402.0
2016-02-01 10:40:00,96.44,96.75,96.33,96.73,33947.0,73.2595,73.495,73.1759,73.4798,33947.0
2016-02-01 10:45:00,96.72,96.75,96.48,96.62,27346.0,73.4722,73.495,73.2899,73.3962,27346.0
2016-02-01 10:50:00,96.62,96.65,96.38,96.4,48859.0,73.3962,73.419,73.2139,73.2291,48859.0
2016-02-01 10:55:00,96.4,96.57,96.32,96.55,30871.0,73.2291,73.3583,73.1683,73.3431,30871.0
2016-02-01 11:00:00,96.56,96.56,96.34,96.38,53613.0,73.3507,73.3507,73.1835,73.2139,53613.0
2016-02-01 11:05:00,96.36,96.44,96.32,96.32,28683.0,73.1987,73.2595,73.1683,73.1683,28683.0
2016-02-01 11:10:00,96.31,96.47,96.29,96.44,24049.0,73.1608,73.2823,73.1456,73.2595,24049.0
2016-02-01 11:15:00,96.46,96.55,96.46,96.51,19500.0,73.2747,73.3431,73.2747,73.3127,19500.0
2016-02-01 11:20:00,96.49,96.56,96.46,96.56,29656.0,73.2975,73.3507,73.2747,73.3507,29656.0
2016-02-01 11:25:00,96.54,96.65,96.53,96.65,31015.0,73.3355,73.419,73.3279,73.419,31015.0
2016-02-01 11:30:00,96.64,96.65,96.55,96.65,24500.0,73.4114,73.419,73.3431,73.419,24500.0
2016-02-01 11:35:00,96.67,96.87,96.66,96.85,20240.0,73.4342,73.5862,73.4266,73.571,20240.0
2016-02-01 11:40:00,96.83,96.95,96.8,96.94,18092.0,73.5558,73.6469,73.533,73.6393,18092.0
2016-02-01 11:45:00,96.94,97.02,96.9,96.92,37281.0,73.6393,73.7001,73.6089,73.6241,37281.0
2016-02-01 11:50:00,96.92,96.92,96.81,96.9,21771.0,73.6241,73.6241,73.5406,73.6089,21771.0
2016-02-01 11:55:00,96.91,96.97,96.87,96.92,24081.0,73.6165,73.6621,73.5862,73.6241,24081.0
2016-02-01 12:00:00,96.9,96.95,96.74,96.74,24365.0,73.6089,73.6469,73.4874,73.4874,24365.0
2016-02-01 12:05:00,96.73,96.74,96.51,96.59,19766.0,73.4798,73.4874,73.3127,73.3735,19766.0
2016-02-01 12:10:00,96.59,96.74,96.56,96.74,27195.0,73.3735,73.4874,73.3507,73.4874,27195.0
2016-02-01 12:15:00,96.73,96.76,96.7,96.73,36053.0,73.4798,73.5026,73.457,73.4798,36053.0
2016-02-01 12:20:00,96.73,96.74,96.63,96.65,19136.0,73.4798,73.4874,73.4038,73.419,19136.0
2016-02-01 12:25:00,96.66,96.67,96.5,96.53,15495.0,73.4266,73.4342,73.3051,73.3279,15495.0
2016-02-01 12:30:00,96.54,96.61,96.53,96.53,15908.0,73.3355,73.3886,73.3279,73.3279,15908.0
2016-02-01 12:35:00,96.54,96.61,96.5,96.6,32958.0,73.3355,73.3886,73.3051,73.381,32958.0
2016-02-01 12:40:00,96.6,96.64,96.58,96.63,21984.0,73.381,73.4114,73.3659,73.4038,21984.0
2016-02-01 12:45:00,96.63,96.67,96.56,96.65,22604.0,73.4038,73.4342,73.3507,73.419,22604.0
2016-02-01 12:50:00,96.65,96.73,96.62,96.7,45106.0,73.419,73.4798,73.3962,73.457,45106.0
2016-02-01 12:55:00,96.69,96.77,96.67,96.77,25269.0,73.4494,73.5102,73.4342,73.5102,25269.0
2016-02-01 13:00:00,96.78,97.02,96.77,97.02,30408.0,73.5178,73.7001,73.5102,73.7001,30408.0
2016-02-01 13:05:00,97.02,97.02,96.82,96.91,25891.0,73.7001,73.7001,73.5482,73.6165,25891.0
2016-02-01 13:10:00,96.9,96.98,96.84,96.95,27829.0,73.6089,73.6697,73.5634,73.6469,27829.0
2016-02-01 13:15:00,96.96,96.99,96.85,96.87,16291.0,73.6545,73.6773,73.571,73.5862,16291.0
2016-02-01 13:20:00,96.87,96.97,96.87,96.91,12938.0,73.5862,73.6621,73.5862,73.6165,12938.0
2016-02-01 13:25:00,96.92,97.06,96.92,97.03,23778.0,73.6241,73.7305,73.6241,73.7077,23778.0
2016-02-01 13:30:00,97.03,97.06,96.93,96.94,21670.0,73.7077,73.7305,73.6317,73.6393,21670.0
2016-02-01 13:35:00,96.95,97.02,96.94,97.01,22944.0,73.6469,73.7001,73.6393,73.6925,22944.0
2016-02-01 13:40:00,97.01,97.13,97.0,97.02,18076.0,73.6925,73.7837,73.6849,73.7001,18076.0
2016-02-01 13:45:00,97.03,97.12,96.96,97.1,32871.0,73.7077,73.7761,73.6545,73.7609,32871.0
2016-02-01 13:50:00,97.09,97.1,96.89,96.9,40800.0,73.7533,73.7609,73.6013,73.6089,40800.0
2016-02-01 13:55:00,96.88,97.08,96.88,97.05,31448.0,73.5937,73.7457,73.5937,73.7229,31448.0
2016-02-01 14:00:00,97.05,97.1,96.97,97.03,20873.0,73.7229,73.7609,73.6621,73.7077,20873.0
2016-02-01 14:05:00,97.02,97.04,96.89,96.89,28294.0,73.7001,73.7153,73.6013,73.6013,28294.0
2016-02-01 14:10:00,96.9,96.94,96.81,96.86,27245.0,73.6089,73.6393,73.5406,73.5786,27245.0
2016-02-01 14:15:00,96.87,96.93,96.86,96.86,36422.0,73.5862,73.6317,73.5786,73.5786,36422.0
2016-02-01 14:20:00,96.86,96.92,96.84,96.88,50954.0,73.5786,73.6241,73.5634,73.5937,50954.0
2016-02-01 14:25:00,96.88,97.08,96.87,97.08,28322.0,73.5937,73.7457,73.5862,73.7457,28322.0
2016-02-01 14:30:00,97.1,97.18,97.05,97.15,35813.0,73.7609,73.8216,73.7229,73.7988,35813.0
2016-02-01 14:35:00,97.14,97.24,97.11,97.24,53239.0,73.7913,73.8672,73.7685,73.8672,53239.0
2016-02-01 14:40:00,97.23,97.43,97.22,97.4,42867.0,73.8596,74.0115,73.852,73.9888,42867.0
2016-02-01 14:45:00,97.4,97.4,97.27,97.36,30315.0,73.9888,73.9888,73.89,73.9584,30315.0
2016-02-01 14:50:00,97.34,97.38,97.23,97.27,83921.0,73.9432,73.9736,73.8596,73.89,83921.0
2016-02-01 14:55:00,97.28,97.44,97.24,97.41,23256.0,73.8976,74.0191,73.8672,73.9964,23256.0
2016-02-01 15:00:00,97.4,97.54,97.39,97.45,45578.0,73.9888,74.0951,73.9812,74.0267,45578.0
2016-02-01 15:05:00,97.47,97.47,97.32,97.38,61882.0,74.0419,74.0419,73.928,73.9736,61882.0
2016-02-01 15:10:00,97.38,97.39,97.25,97.36,33330.0,73.9736,73.9812,73.8748,73.9584,33330.0
2016-02-01 15:15:00,97.37,97.61,97.31,97.56,75180.0,73.966,74.1483,73.9204,74.1103,75180.0
2016-02-01 15:20:00,97.57,97.8,97.57,97.76,73463.0,74.1179,74.2926,74.1179,74.2622,73463.0
2016-02-01 15:25:00,97.72,97.87,97.72,97.86,52488.0,74.2318,74.3458,74.2318,74.3382,52488.0
2016-02-01 15:30:00,97.88,97.89,97.59,97.63,49711.0,74.3534,74.361,74.1331,74.1635,49711.0
2016-02-01 15:35:00,97.64,97.7,97.52,97.53,58953.0,74.1711,74.2167,74.0799,74.0875,58953.0
2016-02-01 15:40:00,97.51,97.72,97.51,97.72,46805.0,74.0723,74.2318,74.0723,74.2318,46805.0
2016-02-01 15:45:00,97.72,97.73,97.54,97.55,63635.0,74.2318,74.2394,74.0951,74.1027,63635.0
2016-02-01 15:50:00,97.54,97.58,97.44,97.46,92562.0,74.0951,74.1255,74.0191,74.0343,92562.0
2016-02-01 15:55:00,97.46,97.48,97.27,97.3,177574.0,74.0343,74.0495,73.89,73.9128,177574.0
2016-02-02 09:30:00,96.15,96.42,96.06,96.22,139541.0,73.0392,73.2443,72.9708,73.0924,139541.0
2016-02-02 09:35:00,96.18,96.27,95.66,95.71,53224.0,73.062,73.1304,72.667,72.705,53224.0
2016-02-02 09:40:00,95.72,95.93,95.52,95.52,58716.0,72.7126,72.8721,72.5606,72.5606,58716.0
2016-02-02 09:45:00,95.59,95.66,95.5,95.58,48569.0,72.6138,72.667,72.5454,72.6062,48569.0
2016-02-02 09:50:00,95.61,95.62,95.47,95.59,39642.0,72.629,72.6366,72.5227,72.6138,39642.0
2016-02-02 09:55:00,95.56,95.7,95.5,95.62,28765.0,72.591,72.6974,72.5454,72.6366,28765.0
2016-02-02 10:00:00,95.61,95.8,95.51,95.8,83443.0,72.629,72.7733,72.553,72.7733,83443.0
2016-02-02 10:05:00,95.8,95.92,95.76,95.89,71026.0,72.7733,72.8645,72.743,72.8417,71026.0
2016-02-02 10:10:00,95.89,96.05,95.64,95.64,135204.0,72.8417,72.9632,72.6518,72.6518,135204.0
2016-02-02 10:15:00,95.62,95.62,95.5,95.5,33231.0,72.6366,72.6366,72.5454,72.5454,33231.0
2016-02-02 10:20:00,95.51,95.59,95.46,95.52,33548.0,72.553,72.6138,72.5151,72.5606,33548.0
2016-02-02 10:25:00,95.5,95.7,95.47,95.69,29465.0,72.5454,72.6974,72.5227,72.6898,29465.0
2016-02-02 10:30:00,95.67,95.82,95.6,95.66,39385.0,72.6746,72.7885,72.6214,72.667,39385.0
2016-02-02 10:35:00,95.68,95.72,95.6,95.7,45079.0,72.6822,72.7126,72.6214,72.6974,45079.0
2016-02-02 10:40:00,95.7,95.73,95.57,95.66,21573.0,72.6974,72.7202,72.5986,72.667,21573.0
2016-02-02 10:45:00,95.67,95.69,95.49,95.51,54400.0,72.6746,72.6898,72.5379,72.553,54400.0
2016-02-02 10:50:00,95.51,95.6,95.45,95.51,25776.0,72.553,72.6214,72.5075,72.553,25776.0
2016-02-02 10:55:00,95.52,95.59,95.45,95.53,31884.0,72.5606,72.6138,72.5075,72.5682,31884.0
2016-02-02 11:00:00,95.55,95.67,95.52,95.6,31059.0,72.5834,72.6746,72.5606,72.6214,31059.0
2016-02-02 11:05:00,95.58,95.9,95.58,95.83,32770.0,72.6062,72.8493,72.6062,72.7961,32770.0
2016-02-02 11:10:00,95.83,96.01,95.78,96.01,23070.0,72.7961,72.9329,72.7581,72.9329,23070.0
2016-02-02 11:15:00,96.01,96.07,95.96,95.98,20156.0,72.9329,72.9784,72.8949,72.9101,20156.0
2016-02-02 11:20:00,95.96,95.98,95.88,95.88,17293.0,72.8949,72.9101,72.8341,72.8341,17293.0
2016-02-02 11:25:00,95.89,95.91,95.74,95.84,26992.0,72.8417,72.8569,72.7278,72.8037,26992.0
2016-02-02 11:30:00,95.82,95.98,95.82,95.91,19431.0,72.7885,72.9101,72.7885,72.8569,19431.0
2016-02-02 11:35:00,95.93,96.12,95.87,96.08,41494.0,72.8721,73.0164,72.8265,72.986,41494.0
2016-02-02 11:40:00,96.08,96.08,95.81,95.81,17978.0,72.986,72.986,72.7809,72.7809,17978.0
2016-02-02 11:45:00,95.81,95.81,95.65,95.67,15192.0,72.7809,72.7809,72.6594,72.6746,15192.0
2016-02-02 11:50:00,95.68,95.76,95.65,95.69,23323.0,72.6822,72.743,72.6594,72.6898,23323.0
2016-02-02 11:55:00,95.71,95.74,95.58,95.59,25945.0,72.705,72.7278,72.6062,72.6138,25945.0
2016-02-02 12:00:00,95.6,95.63,95.41,95.42,55028.0,72.6214,72.6442,72.4771,72.4847,55028.0
2016-02-02 12:05:00,95.43,95.45,95.36,95.41,18392.0,72.4923,72.5075,72.4391,72.4771,18392.0
2016-02-02 12:10:00,95.41,95.45,95.32,95.35,19309.0,72.4771,72.5075,72.4087,72.4315,19309.0
2016-02-02 12:15:00,95.34,95.34,95.14,95.23,48528.0,72.4239,72.4239,72.272,72.3403,48528.0
2016-02-02 12:20:00,95.21,95.32,95.21,95.31,33262.0,72.3252,72.4087,72.3252,72.4011,33262.0
2016-02-02 12:25:00,95.32,95.38,95.28,95.38,21523.0,72.4087,72.4543,72.3783,72.4543,21523.0
2016-02-02 12:30:00,95.37,95.39,95.28,95.35,27557.0,72.4467,72.4619,72.3783,72.4315,27557.0
2016-02-02 12:35:00,95.33,95.41,95.32,95.34,29104.0,72.4163,72.4771,72.4087,72.4239,29104.0
2016-02-02 12:40:00,95.34,95.39,95.29,95.3,33322.0,72.4239,72.4619,72.3859,72.3935,33322.0
2016-02-02 12:45:00,95.32,95.4,95.32,95.35,25054.0,72.4087,72.4695,72.4087,72.4315,25054.0
2016-02-02 12:50:00,95.33,95.33,95.24,95.25,35110.0,72.4163,72.4163,72.3479,72.3555,35110.0
2016-02-02 12:55:00,95.25,95.26,95.18,95.25,56466.0,72.3555,72.3631,72.3024,72.3555,56466.0
2016-02-02 13:00:00,95.24,95.31,95.18,95.29,28395.0,72.3479,72.4011,72.3024,72.3859,28395.0
2016-02-02 13:05:00,95.3,95.35,95.18,95.22,28786.0,72.3935,72.4315,72.3024,72.3327,28786.0
2016-02-02 13:10:00,95.26,95.34,95.24,95.3,23091.0,72.3631,72.4239,72.3479,72.3935,23091.0
2016-02-02 13:15:00,95.31,95.33,95.18,95.25,22420.0,72.4011,72.4163,72.3024,72.3555,22420.0
2016-02-02 13:20:00,95.25,95.27,95.17,95.23,23567.0,72.3555,72.3707,72.2948,72.3403,23567.0
2016-02-02 13:25:00,95.25,95.37,95.25,95.36,17653.0,72.3555,72.4467,72.3555,72.4391,17653.0
2016-02-02 13:30:00,95.37,95.37,95.22,95.29,21273.0,72.4467,72.4467,72.3327,72.3859,21273.0
2016-02-02 13:35:00,95.29,95.29,95.04,95.04,45328.0,72.3859,72.3859,72.196,72.196,45328.0
2016-02-02 13:40:00,95.04,95.16,95.03,95.15,31438.0,72.196,72.2872,72.1884,72.2796,31438.0
2016-02-02 13:45:00,95.13,95.15,95.02,95.03,55026.0,72.2644,72.2796,72.1808,72.1884,55026.0
2016-02-02 13:50:00,95.03,95.03,94.9,94.96,45386.0,72.1884,72.1884,72.0897,72.1352,45386.0
2016-02-02 13:55:00,94.95,94.99,94.85,94.87,30770.0,72.1276,72.158,72.0517,72.0669,30770.0
2016-02-02 14:00:00,94.89,94.99,94.82,94.89,46443.0,72.0821,72.158,72.0289,72.0821,46443.0
2016-02-02 14:05:00,94.9,94.96,94.81,94.81,36456.0,72.0897,72.1352,72.0213,72.0213,36456.0
2016-02-02 14:10:00,94.8,94.95,94.73,94.91,84858.0,72.0137,72.1276,71.9605,72.0973,84858.0
2016-02-02 14:15:00,94.9,94.97,94.83,94.86,61712.0,72.0897,72.1428,72.0365,72.0593,61712.0
2016-02-02 14:20:00,94.86,94.91,94.76,94.83,77679.0,72.0593,72.0973,71.9833,72.0365,77679.0
2016-02-02 14:25:00,94.82,95.0,94.81,94.87,71975.0,72.0289,72.1656,72.0213,72.0669,71975.0
2016-02-02 14:30:00,94.89,95.05,94.86,95.05,62562.0,72.0821,72.2036,72.0593,72.2036,62562.0
2016-02-02 14:35:00,95.04,95.04,94.89,95.0,38287.0,72.196,72.196,72.0821,72.1656,38287.0
2016-02-02 14:40:00,95.01,95.13,94.94,95.1,49940.0,72.1732,72.2644,72.12,72.2416,49940.0
2016-02-02 14:45:00,95.09,95.22,95.03,95.2,53858.0,72.234,72.3327,72.1884,72.3176,53858.0
2016-02-02 14:50:00,95.21,95.33,95.06,95.06,41766.0,72.3252,72.4163,72.2112,72.2112,41766.0
2016-02-02 14:55:00,95.05,95.11,94.95,94.95,38886.0,72.2036,72.2492,72.1276,72.1276,38886.0
2016-02-02 15:00:00,94.94,95.02,94.87,94.91,30707.0,72.12,72.1808,72.0669,72.0973,30707.0
2016-02-02 15:05:00,94.93,95.05,94.83,94.85,37188.0,72.1125,72.2036,72.0365,72.0517,37188.0
2016-02-02 15:10:00,94.84,94.88,94.77,94.8,99636.0,72.0441,72.0745,71.9909,72.0137,99636.0
2016-02-02 15:15:00,94.81,95.03,94.81,94.99,37544.0,72.0213,72.1884,72.0213,72.158,37544.0
2016-02-02 15:20:00,94.98,94.99,94.8,94.92,48111.0,72.1504,72.158,72.0137,72.1049,48111.0
2016-02-02 15:25:00,94.9,95.12,94.86,95.03,53400.0,72.0897,72.2568,72.0593,72.1884,53400.0
2016-02-02 15:30:00,95.03,95.15,95.03,95.11,43232.0,72.1884,72.2796,72.1884,72.2492,43232.0
2016-02-02 15:35:00,95.1,95.2,94.99,95.06,83029.0,72.2416,72.3176,72.158,72.2112,83029.0
2016-02-02 15:40:00,95.06,95.17,95.03,95.05,83255.0,72.2112,72.2948,72.1884,72.2036,83255.0
2016-02-02 15:45:00,95.05,95.13,94.88,95.08,81393.0,72.2036,72.2644,72.0745,72.2264,81393.0
2016-02-02 15:50:00,95.09,95.12,94.95,95.08,93050.0,72.234,72.2568,72.1276,72.2264,93050.0
2016-02-02 15:55:00,95.07,95.14,94.93,94.95,187567.0,72.2188,72.272,72.1125,72.1276,187567.0
2016-02-03 09:30:00,95.57,95.77,95.42,95.48,76740.0,72.5986,72.7505,72.4847,72.5303,76740.0
2016-02-03 09:35:00,95.52,96.03,95.5,95.87,44033.0,72.5606,72.9481,72.5454,72.8265,44033.0
2016-02-03 09:40:00,95.87,95.9,95.47,95.67,48523.0,72.8265,72.8493,72.5227,72.6746,48523.0
2016-02-03 09:45:00,95.67,95.83,95.47,95.8,67915.0,72.6746,72.7961,72.5227,72.7733,67915.0
2016-02-03 09:50:00,95.79,95.85,95.48,95.55,39452.0,72.7657,72.8113,72.5303,72.5834,39452.0
2016-02-03 09:55:00,95.52,95.71,95.51,95.56,36996.0,72.5606,72.705,72.553,72.591,36996.0
2016-02-03 10:00:00,95.55,95.55,95.06,95.16,56346.0,72.5834,72.5834,72.2112,72.2872,56346.0
2016-02-03 10:05:00,95.14,95.27,95.04,95.05,64434.0,72.272,72.3707,72.196,72.2036,64434.0
2016-02-03 10:10:00,95.05,95.12,94.89,94.99,69187.0,72.2036,72.2568,72.0821,72.158,69187.0
2016-02-03 10:15:00,95.0,95.1,94.76,94.96,50112.0,72.1656,72.2416,71.9833,72.1352,50112.0
2016-02-03 10:20:00,94.94,94.94,94.66,94.79,61230.0,72.12,72.12,71.9074,72.0061,61230.0
2016-02-03 10:25:00,94.78,94.79,94.44,94.44,36808.0,71.9985,72.0061,71.7402,71.7402,36808.0
2016-02-03 10:30:00,94.44,94.44,94.03,94.28,152427.0,71.7402,71.7402,71.4288,71.6187,152427.0
2016-02-03 10:35:00,94.28,94.54,94.08,94.53,116978.0,71.6187,71.8162,71.4668,71.8086,116978.0
2016-02-03 10:40:00,94.54,94.6,94.41,94.54,39548.0,71.8162,71.8618,71.7174,71.8162,39548.0
2016-02-03 10:45:00,94.52,94.56,94.34,94.35,121587.0,71.801,71.8314,71.6643,71.6719,121587.0
2016-02-03 10:50:00,94.36,94.61,94.33,94.59,109729.0,71.6795,71.8694,71.6567,71.8542,109729.0
2016-02-03 10:55:00,94.6,94.8,94.51,94.72,48955.0,71.8618,72.0137,71.7934,71.9529,48955.0
2016-02-03 11:00:00,94.72,94.72,94.28,94.29,74330.0,71.9529,71.9529,71.6187,71.6263,74330.0
2016-02-03 11:05:00,94.3,94.33,94.0,94.05,61110.0,71.6339,71.6567,71.406,71.444,61110.0
2016-02-03 11:10:00,94.04,94.15,93.86,94.05,28013.0,71.4364,71.5199,71.2996,71.444,28013.0
2016-02-03 11:15:00,94.07,94.37,93.99,94.32,28313.0,71.4592,71.6871,71.3984,71.6491,28313.0
2016-02-03 11:20:00,94.34,94.74,94.31,94.7,149543.0,71.6643,71.9681,71.6415,71.9377,149543.0
2016-02-03 11:25:00,94.71,94.92,94.7,94.82,104549.0,71.9453,72.1049,71.9377,72.0289,104549.0
2016-02-03 11:30:00,94.79,94.82,94.5,94.52,57570.0,72.0061,72.0289,71.7858,71.801,57570.0
2016-02-03 11:35:00,94.5,94.87,94.44,94.83,36203.0,71.7858,72.0669,71.7402,72.0365,36203.0
2016-02-03 11:40:00,94.83,95.14,94.83,95.0,31195.0,72.0365,72.272,72.0365,72.1656,31195.0
2016-02-03 11:45:00,95.02,95.12,94.95,94.95,24215.0,72.1808,72.2568,72.1276,72.1276,24215.0
2016-02-03 11:50:00,94.98,95.02,94.62,94.69,29807.0,72.1504,72.1808,71.877,71.9301,29807.0
2016-02-03 11:55:00,94.74,94.81,94.61,94.69,28427.0,71.9681,72.0213,71.8694,71.9301,28427.0
2016-02-03 12:00:00,94.73,94.93,94.73,94.92,22098.0,71.9605,72.1125,71.9605,72.1049,22098.0
2016-02-03 12:05:00,94.92,94.98,94.75,94.96,48696.0,72.1049,72.1504,71.9757,72.1352,48696.0
2016-02-03 12:10:00,94.94,94.94,94.73,94.76,47707.0,72.12,72.12,71.9605,71.9833,47707.0
2016-02-03 12:15:00,94.75,95.03,94.75,94.78,54820.0,71.9757,72.1884,71.9757,71.9985,54820.0
2016-02-03 12:20:00,94.78,95.01,94.75,94.94,19025.0,71.9985,72.1732,71.9757,72.12,19025.0
2016-02-03 12:25:00,94.94,94.98,94.87,94.89,32035.0,72.12,72.1504,72.0669,72.0821,32035.0
2016-02-03 12:30:00,94.9,94.94,94.67,94.68,62255.0,72.0897,72.12,71.9149,71.9225,62255.0
2016-02-03 12:35:00,94.7,94.95,94.69,94.83,34812.0,71.9377,72.1276,71.9301,72.0365,34812.0
2016-02-03 12:40:00,94.83,94.84,94.63,94.66,26821.0,72.0365,72.0441,71.8846,71.9074,26821.0
2016-02-03 12:45:00,94.67,95.01,94.63,94.98,117870.0,71.9149,72.1732,71.8846,72.1504,117870.0
2016-02-03 12:50:00,94.99,95.19,94.93,95.18,54381.0,72.158,72.31,72.1125,72.3024,54381.0
2016-02-03 12:55:00,95.19,95.34,95.08,95.24,34970.0,72.31,72.4239,72.2264,72.3479,34970.0
2016-02-03 13:00:00,95.24,95.38,95.14,95.15,28349.0,72.3479,72.4543,72.272,72.2796,28349.0
2016-02-03 13:05:00,95.13,95.22,94.95,94.97,30363.0,72.2644,72.3327,72.1276,72.1428,30363.0
2016-02-03 13:10:00,94.96,95.06,94.92,94.93,20575.0,72.1352,72.2112,72.1049,72.1125,20575.0
2016-02-03 13:15:00,94.93,95.01,94.88,94.91,27682.0,72.1125,72.1732,72.0745,72.0973,27682.0
2016-02-03 13:20:00,94.91,94.92,94.77,94.88,24253.0,72.0973,72.1049,71.9909,72.0745,24253.0
2016-02-03 13:25:00,94.87,94.92,94.77,94.77,16772.0,72.0669,72.1049,71.9909,71.9909,16772.0
2016-02-03 13:30:00,94.77,94.81,94.66,94.67,36663.0,71.9909,72.0213,71.9074,71.9149,36663.0
2016-02-03 13:35:00,94.66,94.66,94.48,94.49,38543.0,71.9074,71.9074,71.7706,71.7782,38543.0
2016-02-03 13:40:00,94.48,94.65,94.48,94.56,34189.0,71.7706,71.8998,71.7706,71.8314,34189.0
2016-02-03 13:45:00,94.56,94.68,94.54,94.54,21060.0,71.8314,71.9225,71.8162,71.8162,21060.0
2016-02-03 13:50:00,94.55,94.59,94.41,94.46,29226.0,71.8238,71.8542,71.7174,71.7554,29226.0
2016-02-03 13:55:00,94.45,94.53,94.32,94.33,25717.0,71.7478,71.8086,71.6491,71.6567,25717.0
2016-02-03 14:00:00,94.34,94.51,94.34,94.47,43788.0,71.6643,71.7934,71.6643,71.763,43788.0
2016-02-03 14:05:00,94.45,94.71,94.43,94.58,31137.0,71.7478,71.9453,71.7326,71.8466,31137.0
2016-02-03 14:10:00,94.57,94.73,94.56,94.65,28984.0,71.839,71.9605,71.8314,71.8998,28984.0
2016-02-03 14:15:00,94.67,94.73,94.55,94.58,33489.0,71.9149,71.9605,71.8238,71.8466,33489.0
2016-02-03 14:20:00,94.58,95.3,94.58,95.28,44703.0,71.8466,72.3935,71.8466,72.3783,44703.0
2016-02-03 14:25:00,95.26,95.61,95.23,95.49,47665.0,72.3631,72.629,72.3403,72.5379,47665.0
2016-02-03 14:30:00,95.49,95.61,95.26,95.37,83892.0,72.5379,72.629,72.3631,72.4467,83892.0
2016-02-03 14:35:00,95.39,95.43,95.14,95.27,88457.0,72.4619,72.4923,72.272,72.3707,88457.0
2016-02-03 14:40:00,95.32,95.5,95.19,95.4,119014.0,72.4087,72.5454,72.31,72.4695,119014.0
2016-02-03 14:45:00,95.45,95.77,95.45,95.59,36936.0,72.5075,72.7505,72.5075,72.6138,36936.0
2016-02-03 14:50:00,95.61,95.61,95.27,95.32,45498.0,72.629,72.629,72.3707,72.4087,45498.0
2016-02-03 14:55:00,95.31,95.57,95.31,95.49,35204.0,72.4011,72.5986,72.4011,72.5379,35204.0
2016-02-03 15:00:00,95.48,95.54,95.28,95.36,43512.0,72.5303,72.5758,72.3783,72.4391,43512.0
2016-02-03 15:05:00,95.38,95.6,95.31,95.57,34632.0,72.4543,72.6214,72.4011,72.5986,34632.0
2016-02-03 15:10:00,95.56,95.66,95.46,95.52,33042.0,72.591,72.667,72.5151,72.5606,33042.0
2016-02-03 15:15:00,95.52,95.52,95.24,95.36,34036.0,72.5606,72.5606,72.3479,72.4391,34036.0
2016-02-03 15:20:00,95.34,95.36,95.21,95.29,41046.0,72.4239,72.4391,72.3252,72.3859,41046.0
2016-02-03 15:25:00,95.29,95.34,95.05,95.11,35588.0,72.3859,72.4239,72.2036,72.2492,35588.0
2016-02-03 15:30:00,95.11,95.3,95.11,95.25,50173.0,72.2492,72.3935,72.2492,72.3555,50173.0
2016-02-03 15:35:00,95.26,95.3,94.98,95.05,49366.0,72.3631,72.3935,72.1504,72.2036,49366.0
2016-02-03 15:40:00,95.04,95.3,95.0,95.29,42203.0,72.196,72.3935,72.1656,72.3859,42203.0
2016-02-03 15:45:00,95.28,95.32,95.17,95.27,62899.0,72.3783,72.4087,72.2948,72.3707,62899.0
2016-02-03 15:50:00,95.27,95.56,95.27,95.52,122721.0,72.3707,72.591,72.3707,72.5606,122721.0
2016-02-03 15:55:00,95.51,95.52,95.21,95.38,177846.0,72.553,72.5606,72.3252,72.4543,177846.0
2016-02-04 09:30:00,95.05,95.08,94.66,94.73,41425.0,72.2036,72.2264,71.9074,71.9605,41425.0
2016-02-04 09:35:00,94.79,94.88,94.28,94.32,40857.0,72.0061,72.0745,71.6187,71.6491,40857.0
2016-02-04 09:40:00,94.36,94.41,94.12,94.12,79474.0,71.6795,71.7174,71.4971,71.4971,79474.0
2016-02-04 09:45:00,94.12,94.59,94.09,94.39,42086.0,71.4971,71.8542,71.4744,71.7022,42086.0
2016-02-04 09:50:00,94.39,94.7,94.39,94.6,85663.0,71.7022,71.9377,71.7022,71.8618,85663.0
2016-02-04 09:55:00,94.59,94.78,94.48,94.69,21062.0,71.8542,71.9985,71.7706,71.9301,21062.0
2016-02-04 10:00:00,94.68,94.79,94.25,94.3,33976.0,71.9225,72.0061,71.5959,71.6339,33976.0
2016-02-04 10:05:00,94.34,94.8,94.34,94.7,69147.0,71.6643,72.0137,71.6643,71.9377,69147.0
2016-02-04 10:10:00,94.71,95.07,94.58,95.05,28048.0,71.9453,72.2188,71.8466,72.2036,28048.0
2016-02-04 10:15:00,95.04,95.15,94.94,95.11,28708.0,72.196,72.2796,72.12,72.2492,28708.0
2016-02-04 10:20:00,95.12,95.16,95.02,95.06,31113.0,72.2568,72.2872,72.1808,72.2112,31113.0
2016-02-04 10:25:00,95.06,95.14,94.94,95.03,37762.0,72.2112,72.272,72.12,72.1884,37762.0
2016-02-04 10:30:00,95.05,95.16,94.89,95.07,24446.0,72.2036,72.2872,72.0821,72.2188,24446.0
2016-02-04 10:35:00,95.07,95.22,95.04,95.1,42511.0,72.2188,72.3327,72.196,72.2416,42511.0
2016-02-04 10:40:00,95.11,95.19,95.04,95.07,43142.0,72.2492,72.31,72.196,72.2188,43142.0
2016-02-04 10:45:00,95.08,95.31,95.06,95.29,22237.0,72.2264,72.4011,72.2112,72.3859,22237.0
2016-02-04 10:50:00,95.3,95.4,95.16,95.4,31471.0,72.3935,72.4695,72.2872,72.4695,31471.0
2016-02-04 10:55:00,95.41,95.55,95.32,95.42,39087.0,72.4771,72.5834,72.4087,72.4847,39087.0
2016-02-04 11:00:00,95.43,95.46,95.1,95.1,23501.0,72.4923,72.5151,72.2416,72.2416,23501.0
2016-02-04 11:05:00,95.1,95.11,94.94,94.94,34884.0,72.2416,72.2492,72.12,72.12,34884.0
2016-02-04 11:10:00,94.95,95.0,94.7,94.73,38207.0,72.1276,72.1656,71.9377,71.9605,38207.0
2016-02-04 11:15:00,94.73,94.76,94.36,94.4,36915.0,71.9605,71.9833,71.6795,71.7098,36915.0
2016-02-04 11:20:00,94.36,94.51,94.36,94.5,63215.0,71.6795,71.7934,71.6795,71.7858,63215.0
2016-02-04 11:25:00,94.5,94.51,94.34,94.39,41359.0,71.7858,71.7934,71.6643,71.7022,41359.0
2016-02-04 11:30:00,94.38,94.43,94.22,94.32,100676.0,71.6947,71.7326,71.5731,71.6491,100676.0
2016-02-04 11:35:00,94.32,94.51,94.32,94.51,33628.0,71.6491,71.7934,71.6491,71.7934,33628.0
2016-02-04 11:40:00,94.51,94.63,94.22,94.22,62733.0,71.7934,71.8846,71.5731,71.5731,62733.0
2016-02-04 11:45:00,94.23,94.27,94.04,94.18,86964.0,71.5807,71.6111,71.4364,71.5427,86964.0
2016-02-04 11:50:00,94.18,94.44,94.17,94.3,39633.0,71.5427,71.7402,71.5351,71.6339,39633.0
2016-02-04 11:55:00,94.28,94.32,94.04,94.07,27668.0,71.6187,71.6491,71.4364,71.4592,27668.0
2016-02-04 12:00:00,94.08,94.38,94.05,94.38,43287.0,71.4668,71.6947,71.444,71.6947,43287.0
2016-02-04 12:05:00,94.39,94.59,94.3,94.52,26685.0,71.7022,71.8542,71.6339,71.801,26685.0
2016-02-04 12:10:00,94.51,94.66,94.43,94.47,44127.0,71.7934,71.9074,71.7326,71.763,44127.0
2016-02-04 12:15:00,94.47,94.57,94.36,94.53,33763.0,71.763,71.839,71.6795,71.8086,33763.0
2016-02-04 12:20:00,94.52,94.59,94.4,94.5,31514.0,71.801,71.8542,71.7098,71.7858,31514.0
2016-02-04 12:25:00,94.5,94.5,94.29,94.34,30758.0,71.7858,71.7858,71.6263,71.6643,30758.0
2016-02-04 12:30:00,94.33,94.35,94.21,94.24,25572.0,71.6567,71.6719,71.5655,71.5883,25572.0
2016-02-04 12:35:00,94.26,94.5,94.26,94.49,29925.0,71.6035,71.7858,71.6035,71.7782,29925.0
2016-02-04 12:40:00,94.48,94.64,94.45,94.52,52636.0,71.7706,71.8922,71.7478,71.801,52636.0
2016-02-04 12:45:00,94.53,94.54,94.37,94.4,18291.0,71.8086,71.8162,71.6871,71.7098,18291.0
2016-02-04 12:50:00,94.41,94.49,94.37,94.49,41889.0,71.7174,71.7782,71.6871,71.7782,41889.0
2016-02-04 12:55:00,94.5,94.53,94.26,94.35,98408.0,71.7858,71.8086,71.6035,71.6719,98408.0
2016-02-04 13:00:00,94.36,94.52,94.3,94.52,81168.0,71.6795,71.801,71.6339,71.801,81168.0
2016-02-04 13:05:00,94.54,94.58,94.4,94.45,61024.0,71.8162,71.8466,71.7098,71.7478,61024.0
2016-02-04 13:10:00,94.43,94.82,94.41,94.72,65284.0,71.7326,72.0289,71.7174,71.9529,65284.0
2016-02-04 13:15:00,94.7,94.78,94.62,94.69,22059.0,71.9377,71.9985,71.877,71.9301,22059.0
2016-02-04 13:20:00,94.68,94.81,94.65,94.71,21929.0,71.9225,72.0213,71.8998,71.9453,21929.0
2016-02-04 13:25:00,94.72,94.89,94.71,94.81,18979.0,71.9529,72.0821,71.9453,72.0213,18979.0
2016-02-04 13:30:00,94.81,94.91,94.72,94.79,35064.0,72.0213,72.0973,71.9529,72.0061,35064.0
2016-02-04 13:35:00,94.77,94.79,94.57,94.6,70822.0,71.9909,72.0061,71.839,71.8618,70822.0
2016-02-04 13:40:00,94.59,94.61,94.45,94.54,76071.0,71.8542,71.8694,71.7478,71.8162,76071.0
2016-02-04 13:45:00,94.55,94.56,94.27,94.29,32532.0,71.8238,71.8314,71.6111,71.6263,32532.0
2016-02-04 13:50:00,94.27,94.31,94.12,94.19,90062.0,71.6111,71.6415,71.4971,71.5503,90062.0
2016-02-04 13:55:00,94.19,94.34,94.02,94.28,97591.0,71.5503,71.6643,71.4212,71.6187,97591.0
2016-02-04 14:00:00,94.3,94.31,94.11,94.11,39070.0,71.6339,71.6415,71.4895,71.4895,39070.0
2016-02-04 14:05:00,94.1,94.25,94.08,94.12,120313.0,71.482,71.5959,71.4668,71.4971,120313.0
2016-02-04 14:10:00,94.11,94.21,94.05,94.19,30490.0,71.4895,71.5655,71.444,71.5503,30490.0
2016-02-04 14:15:00,94.21,94.27,94.08,94.19,70494.0,71.5655,71.6111,71.4668,71.5503,70494.0
2016-02-04 14:20:00,94.18,94.3,94.11,94.19,30402.0,71.5427,71.6339,71.4895,71.5503,30402.0
2016-02-04 14:25:00,94.19,94.22,93.97,93.98,47883.0,71.5503,71.5731,71.3832,71.3908,47883.0
2016-02-04 14:30:00,93.94,94.11,93.92,94.08,29180.0,71.3604,71.4895,71.3452,71.4668,29180.0
2016-02-04 14:35:00,94.1,94.18,93.91,93.95,33785.0,71.482,71.5427,71.3376,71.368,33785.0
2016-02-04 14:40:00,93.94,94.12,93.94,94.08,17424.0,71.3604,71.4971,71.3604,71.4668,17424.0
2016-02-04 14:45:00,94.07,94.21,94.03,94.17,37250.0,71.4592,71.5655,71.4288,71.5351,37250.0
2016-02-04 14:50:00,94.16,94.2,94.02,94.04,24235.0,71.5275,71.5579,71.4212,71.4364,24235.0
2016-02-04 14:55:00,94.03,94.32,94.03,94.32,60211.0,71.4288,71.6491,71.4288,71.6491,60211.0
2016-02-04 15:00:00,94.33,94.42,94.26,94.29,35178.0,71.6567,71.725,71.6035,71.6263,35178.0
2016-02-04 15:05:00,94.31,94.45,94.23,94.39,44904.0,71.6415,71.7478,71.5807,71.7022,44904.0
2016-02-04 15:10:00,94.4,94.6,94.34,94.57,41311.0,71.7098,71.8618,71.6643,71.839,41311.0
2016-02-04 15:15:00,94.57,94.68,94.4,94.4,57240.0,71.839,71.9225,71.7098,71.7098,57240.0
2016-02-04 15:20:00,94.39,94.59,94.39,94.58,36078.0,71.7022,71.8542,71.7022,71.8466,36078.0
2016-02-04 15:25:00,94.56,94.62,94.38,94.53,34712.0,71.8314,71.877,71.6947,71.8086,34712.0
2016-02-04 15:30:00,94.54,94.6,94.35,94.43,44355.0,71.8162,71.8618,71.6719,71.7326,44355.0
2016-02-04 15:35:00,94.44,94.64,94.41,94.61,33701.0,71.7402,71.8922,71.7174,71.8694,33701.0
2016-02-04 15:40:00,94.62,94.79,94.58,94.77,37692.0,71.877,72.0061,71.8466,71.9909,37692.0
2016-02-04 15:45:00,94.77,94.81,94.66,94.78,46868.0,71.9909,72.0213,71.9074,71.9985,46868.0
2016-02-04 15:50:00,94.79,94.83,94.75,94.8,74375.0,72.0061,72.0365,71.9757,72.0137,74375.0
2016-02-04 15:55:00,94.82,94.87,94.53,94.61,400592.0,72.0289,72.0669,71.8086,71.8694,400592.0
2016-02-05 09:30:00,94.55,94.68,94.16,94.2,105939.0,71.8238,71.9225,71.5275,71.5579,105939.0
2016-02-05 09:35:00,94.19,94.39,94.15,94.29,91741.0,71.5503,71.7022,71.5199,71.6263,91741.0
2016-02-05 09:40:00,94.33,94.52,94.31,94.45,73471.0,71.6567,71.801,71.6415,71.7478,73471.0
2016-02-05 09:45:00,94.42,94.44,94.02,94.18,71380.0,71.725,71.7402,71.4212,71.5427,71380.0
2016-02-05 09:50:00,94.22,94.27,94.1,94.18,59290.0,71.5731,71.6111,71.482,71.5427,59290.0
2016-02-05 09:55:00,94.15,94.29,94.12,94.15,65505.0,71.5199,71.6263,71.4971,71.5199,65505.0
2016-02-05 10:00:00,94.15,94.56,94.13,94.51,71899.0,71.5199,71.8314,71.5047,71.7934,71899.0
2016-02-05 10:05:00,94.51,94.59,94.43,94.5,81344.0,71.7934,71.8542,71.7326,71.7858,81344.0
2016-02-05 10:10:00,94.48,94.79,94.48,94.61,83463.0,71.7706,72.0061,71.7706,71.8694,83463.0
2016-02-05 10:15:00,94.59,94.7,94.53,94.59,70397.0,71.8542,71.9377,71.8086,71.8542,70397.0
2016-02-05 10:20:00,94.58,94.78,94.49,94.49,70926.0,71.8466,71.9985,71.7782,71.7782,70926.0
2016-02-05 10:25:00,94.51,94.56,94.13,94.18,81862.0,71.7934,71.8314,71.5047,71.5427,81862.0
2016-02-05 10:30:00,94.19,94.23,94.0,94.08,51881.0,71.5503,71.5807,71.406,71.4668,51881.0
2016-02-05 10:35:00,94.09,94.32,94.08,94.28,39500.0,71.4744,71.6491,71.4668,71.6187,39500.0
2016-02-05 10:40:00,94.29,94.48,94.08,94.31,67258.0,71.6263,71.7706,71.4668,71.6415,67258.0
2016-02-05 10:45:00,94.33,94.34,94.09,94.12,48489.0,71.6567,71.6643,71.4744,71.4971,48489.0
2016-02-05 10:50:00,94.13,94.13,93.97,94.0,47734.0,71.5047,71.5047,71.3832,71.406,47734.0
2016-02-05 10:55:00,94.0,94.17,93.79,93.8,69397.0,71.406,71.5351,71.2465,71.2541,69397.0
2016-02-05 11:00:00,93.81,93.86,93.63,93.67,36793.0,71.2617,71.2996,71.1249,71.1553,36793.0
2016-02-05 11:05:00,93.67,93.74,93.54,93.55,52064.0,71.1553,71.2085,71.0566,71.0642,52064.0
2016-02-05 11:10:00,93.54,93.65,93.43,93.62,93131.0,71.0566,71.1401,70.973,71.1173,93131.0
2016-02-05 11:15:00,93.61,93.7,93.43,93.45,31538.0,71.1097,71.1781,70.973,70.9882,31538.0
2016-02-05 11:20:00,93.45,93.56,93.15,93.18,64149.0,70.9882,71.0717,70.7603,70.7831,64149.0
2016-02-05 11:25:00,93.14,93.35,92.99,93.35,63973.0,70.7527,70.9122,70.6388,70.9122,63973.0
2016-02-05 11:30:00,93.36,93.56,93.29,93.44,39784.0,70.9198,71.0717,70.8666,70.9806,39784.0
2016-02-05 11:35:00,93.43,93.5,93.28,93.46,58916.0,70.973,71.0262,70.859,70.9958,58916.0
2016-02-05 11:40:00,93.47,93.62,93.32,93.35,24731.0,71.0034,71.1173,70.8894,70.9122,24731.0
2016-02-05 11:45:00,93.35,93.44,93.29,93.43,96162.0,70.9122,70.9806,70.8666,70.973,96162.0
2016-02-05 11:50:00,93.44,93.56,93.43,93.45,54895.0,70.9806,71.0717,70.973,70.9882,54895.0
2016-02-05 11:55:00,93.46,93.5,93.32,93.48,35517.0,70.9958,71.0262,70.8894,71.011,35517.0
2016-02-05 12:00:00,93.47,93.63,93.43,93.47,32565.0,71.0034,71.1249,70.973,71.0034,32565.0
2016-02-05 12:05:00,93.48,93.59,93.29,93.43,21382.0,71.011,71.0945,70.8666,70.973,21382.0
2016-02-05 12:10:00,93.4,93.42,93.25,93.31,21691.0,70.9502,70.9654,70.8363,70.8818,21691.0
2016-02-05 12:15:00,93.32,93.43,93.24,93.39,29236.0,70.8894,70.973,70.8287,70.9426,29236.0
2016-02-05 12:20:00,93.39,93.5,93.35,93.5,104725.0,70.9426,71.0262,70.9122,71.0262,104725.0
2016-02-05 12:25:00,93.48,93.54,93.34,93.39,63507.0,71.011,71.0566,70.9046,70.9426,63507.0
2016-02-05 12:30:00,93.38,93.54,93.36,93.42,47132.0,70.935,71.0566,70.9198,70.9654,47132.0
2016-02-05 12:35:00,93.43,93.51,93.36,93.38,102392.0,70.973,71.0338,70.9198,70.935,102392.0
2016-02-05 12:40:00,93.39,93.47,93.29,93.39,30043.0,70.9426,71.0034,70.8666,70.9426,30043.0
2016-02-05 12:45:00,93.39,93.5,93.35,93.4,35095.0,70.9426,71.0262,70.9122,70.9502,35095.0
2016-02-05 12:50:00,93.4,93.52,93.25,93.25,23856.0,70.9502,71.0414,70.8363,70.8363,23856.0
2016-02-05 12:55:00,93.26,93.32,93.16,93.27,23180.0,70.8439,70.8894,70.7679,70.8515,23180.0
2016-02-05 13:00:00,93.28,93.34,93.23,93.27,37694.0,70.859,70.9046,70.8211,70.8515,37694.0
2016-02-05 13:05:00,93.25,93.26,93.11,93.18,96420.0,70.8363,70.8439,70.7299,70.7831,96420.0
2016-02-05 13:10:00,93.2,93.21,93.09,93.1,55486.0,70.7983,70.8059,70.7147,70.7223,55486.0
2016-02-05 13:15:00,93.11,93.19,93.06,93.13,55533.0,70.7299,70.7907,70.6919,70.7451,55533.0
2016-02-05 13:20:00,93.12,93.19,92.95,93.17,114271.0,70.7375,70.7907,70.6084,70.7755,114271.0
2016-02-05 13:25:00,93.19,93.37,93.02,93.25,98774.0,70.7907,70.9274,70.6615,70.8363,98774.0
2016-02-05 13:30:00,93.23,93.27,93.15,93.24,31722.0,70.8211,70.8515,70.7603,70.8287,31722.0
2016-02-05 13:35:00,93.25,93.26,93.09,93.1,32699.0,70.8363,70.8439,70.7147,70.7223,32699.0
2016-02-05 13:40:00,93.09,93.14,92.99,93.1,41705.0,70.7147,70.7527,70.6388,70.7223,41705.0
2016-02-05 13:45:00,93.08,93.14,92.88,92.93,82506.0,70.7071,70.7527,70.5552,70.5932,82506.0
2016-02-05 13:50:00,92.95,92.96,92.81,92.85,70339.0,70.6084,70.616,70.502,70.5324,70339.0
2016-02-05 13:55:00,92.84,92.92,92.73,92.89,201882.0,70.5248,70.5856,70.4412,70.5628,201882.0
2016-02-05 14:00:00,92.89,93.09,92.88,92.98,67292.0,70.5628,70.7147,70.5552,70.6312,67292.0
2016-02-05 14:05:00,92.97,93.0,92.9,92.97,37133.0,70.6236,70.6464,70.5704,70.6236,37133.0
2016-02-05 14:10:00,92.96,92.96,92.67,92.72,64750.0,70.616,70.616,70.3957,70.4337,64750.0
2016-02-05 14:15:00,92.71,92.72,92.56,92.68,67330.0,70.4261,70.4337,70.3121,70.4033,67330.0
2016-02-05 14:20:00,92.68,92.86,92.68,92.84,66745.0,70.4033,70.54,70.4033,70.5248,66745.0
2016-02-05 14:25:00,92.84,92.84,92.7,92.73,47166.0,70.5248,70.5248,70.4185,70.4412,47166.0
2016-02-05 14:30:00,92.73,93.03,92.69,92.98,50937.0,70.4412,70.6691,70.4109,70.6312,50937.0
2016-02-05 14:35:00,92.98,93.11,92.93,93.05,27148.0,70.6312,70.7299,70.5932,70.6843,27148.0
2016-02-05 14:40:00,93.05,93.05,92.86,92.88,52994.0,70.6843,70.6843,70.54,70.5552,52994.0
2016-02-05 14:45:00,92.92,93.04,92.84,93.04,42801.0,70.5856,70.6767,70.5248,70.6767,42801.0
2016-02-05 14:50:00,93.03,93.03,92.83,92.89,46069.0,70.6691,70.6691,70.5172,70.5628,46069.0
2016-02-05 14:55:00,92.89,92.93,92.69,92.77,79052.0,70.5628,70.5932,70.4109,70.4716,79052.0
2016-02-05 15:00:00,92.75,92.76,92.6,92.65,46883.0,70.4564,70.464,70.3425,70.3805,46883.0
2016-02-05 15:05:00,92.66,92.8,92.62,92.79,83347.0,70.3881,70.4944,70.3577,70.4868,83347.0
2016-02-05 15:10:00,92.78,92.83,92.72,92.78,32682.0,70.4792,70.5172,70.4337,70.4792,32682.0
2016-02-05 15:15:00,92.78,93.12,92.74,93.09,80462.0,70.4792,70.7375,70.4488,70.7147,80462.0
2016-02-05 15:20:00,93.08,93.13,92.99,93.1,43602.0,70.7071,70.7451,70.6388,70.7223,43602.0
2016-02-05 15:25:00,93.09,93.09,92.9,92.95,47890.0,70.7147,70.7147,70.5704,70.6084,47890.0
2016-02-05 15:30:00,92.95,93.0,92.88,92.97,71308.0,70.6084,70.6464,70.5552,70.6236,71308.0
2016-02-05 15:35:00,92.96,93.0,92.77,92.79,66832.0,70.616,70.6464,70.4716,70.4868,66832.0
2016-02-05 15:40:00,92.79,92.93,92.69,92.9,79165.0,70.4868,70.5932,70.4109,70.5704,79165.0
2016-02-05 15:45:00,92.89,92.98,92.8,92.87,89690.0,70.5628,70.6312,70.4944,70.5476,89690.0
2016-02-05 15:50:00,92.87,92.93,92.74,92.76,107173.0,70.5476,70.5932,70.4488,70.464,107173.0
2016-02-05 15:55:00,92.76,93.14,92.75,93.1,375803.0,70.464,70.7527,70.4564,70.7223,375803.0
2016-02-08 09:30:00,92.22,92.38,91.72,91.87,154105.0,70.0538,70.1754,69.674,69.788,154105.0
2016-02-08 09:35:00,91.81,91.86,91.25,91.25,135811.0,69.7424,69.7804,69.317,69.317,135811.0
2016-02-08 09:40:00,91.25,91.59,90.83,91.48,184673.0,69.317,69.5753,68.9979,69.4917,184673.0
2016-02-08 09:45:00,91.5,91.75,91.06,91.29,91931.0,69.5069,69.6968,69.1727,69.3474,91931.0
2016-02-08 09:50:00,91.28,91.35,90.65,90.68,133068.0,69.3398,69.3929,68.8612,68.884,133068.0
2016-02-08 09:55:00,90.69,90.85,90.57,90.61,148194.0,68.8916,69.0131,68.8004,68.8308,148194.0
2016-02-08 10:00:00,90.6,90.94,90.6,90.91,83721.0,68.8232,69.0815,68.8232,69.0587,83721.0
2016-02-08 10:05:00,90.9,91.06,90.65,90.68,116484.0,69.0511,69.1727,68.8612,68.884,116484.0
2016-02-08 10:10:00,90.68,90.82,90.57,90.8,96359.0,68.884,68.9903,68.8004,68.9751,96359.0
2016-02-08 10:15:00,90.81,90.84,90.29,90.3,115961.0,68.9827,69.0055,68.5877,68.5953,115961.0
2016-02-08 10:20:00,90.29,90.56,90.19,90.56,102914.0,68.5877,68.7928,68.5118,68.7928,102914.0
2016-02-08 10:25:00,90.56,90.58,90.11,90.3,95739.0,68.7928,68.808,68.451,68.5953,95739.0
2016-02-08 10:30:00,90.3,90.56,90.27,90.5,87260.0,68.5953,68.7928,68.5725,68.7473,87260.0
2016-02-08 10:35:00,90.51,90.54,90.27,90.42,88237.0,68.7549,68.7776,68.5725,68.6865,88237.0
2016-02-08 10:40:00,90.44,90.5,90.24,90.5,77206.0,68.7017,68.7473,68.5497,68.7473,77206.0
2016-02-08 10:45:00,90.52,90.66,90.28,90.48,52813.0,68.7624,68.8688,68.5801,68.7321,52813.0
2016-02-08 10:50:00,90.48,90.68,90.45,90.62,63375.0,68.7321,68.884,68.7093,68.8384,63375.0
2016-02-08 10:55:00,90.62,90.63,90.39,90.5,45388.0,68.8384,68.846,68.6637,68.7473,45388.0
2016-02-08 11:00:00,90.5,90.57,90.18,90.27,99978.0,68.7473,68.8004,68.5042,68.5725,99978.0
2016-02-08 11:05:00,90.25,90.35,89.96,90.0,171416.0,68.5573,68.6333,68.3371,68.3674,171416.0
2016-02-08 11:10:00,89.99,90.1,89.8,89.88,97155.0,68.3598,68.4434,68.2155,68.2763,97155.0
2016-02-08 11:15:00,89.88,90.04,89.83,90.01,64161.0,68.2763,68.3978,68.2383,68.375,64161.0
2016-02-08 11:20:00,89.96,90.05,89.93,90.02,46622.0,68.3371,68.4054,68.3143,68.3826,46622.0
2016-02-08 11:25:00,90.0,90.16,89.91,90.12,55430.0,68.3674,68.489,68.2991,68.4586,55430.0
2016-02-08 11:30:00,90.12,90.24,90.02,90.14,74035.0,68.4586,68.5497,68.3826,68.4738,74035.0
2016-02-08 11:35:00,90.14,90.17,89.97,90.03,46534.0,68.4738,68.4966,68.3446,68.3902,46534.0
2016-02-08 11:40:00,90.01,90.1,89.87,89.9,70608.0,68.375,68.4434,68.2687,68.2915,70608.0
2016-02-08 11:45:00,89.92,89.94,89.74,89.88,49137.0,68.3067,68.3219,68.1699,68.2763,49137.0
2016-02-08 11:50:00,89.88,89.97,89.72,89.75,80525.0,68.2763,68.3446,68.1547,68.1775,80525.0
2016-02-08 11:55:00,89.75,89.91,89.71,89.9,46768.0,68.1775,68.2991,68.1471,68.2915,46768.0
2016-02-08 12:00:00,89.9,90.03,89.89,90.02,64829.0,68.2915,68.3902,68.2839,68.3826,64829.0
2016-02-08 12:05:00,90.03,90.22,90.02,90.21,37158.0,68.3902,68.5346,68.3826,68.527,37158.0
2016-02-08 12:10:00,90.19,90.19,90.08,90.11,59008.0,68.5118,68.5118,68.4282,68.451,59008.0
2016-02-08 12:15:00,90.12,90.28,90.08,90.21,84938.0,68.4586,68.5801,68.4282,68.527,84938.0
2016-02-08 12:20:00,90.23,90.35,90.12,90.35,47873.0,68.5422,68.6333,68.4586,68.6333,47873.0
2016-02-08 12:25:00,90.37,90.48,90.31,90.46,45032.0,68.6485,68.7321,68.6029,68.7169,45032.0
2016-02-08 12:30:00,90.48,90.67,90.46,90.53,74325.0,68.7321,68.8764,68.7169,68.77,74325.0
2016-02-08 12:35:00,90.54,90.78,90.35,90.46,122454.0,68.7776,68.96,68.6333,68.7169,122454.0
2016-02-08 12:40:00,90.45,90.56,90.42,90.54,33681.0,68.7093,68.7928,68.6865,68.7776,33681.0
2016-02-08 12:45:00,90.55,90.7,90.47,90.7,52913.0,68.7852,68.8992,68.7245,68.8992,52913.0
2016-02-08 12:50:00,90.69,90.73,90.58,90.66,88193.0,68.8916,68.922,68.808,68.8688,88193.0
2016-02-08 12:55:00,90.66,90.66,90.47,90.57,83169.0,68.8688,68.8688,68.7245,68.8004,83169.0
2016-02-08 13:00:00,90.56,90.62,90.41,90.41,38865.0,68.7928,68.8384,68.6789,68.6789,38865.0
2016-02-08 13:05:00,90.39,90.5,90.38,90.5,24693.0,68.6637,68.7473,68.6561,68.7473,24693.0
2016-02-08 13:10:00,90.52,90.54,90.41,90.42,24487.0,68.7624,68.7776,68.6789,68.6865,24487.0
2016-02-08 13:15:00,90.43,90.44,90.21,90.23,61653.0,68.6941,68.7017,68.527,68.5422,61653.0
2016-02-08 13:20:00,90.23,90.25,90.03,90.06,47018.0,68.5422,68.5573,68.3902,68.413,47018.0
2016-02-08 13:25:00,90.05,90.13,90.0,90.07,95446.0,68.4054,68.4662,68.3674,68.4206,95446.0
2016-02-08 13:30:00,90.06,90.33,90.01,90.17,115589.0,68.413,68.6181,68.375,68.4966,115589.0
2016-02-08 13:35:00,90.16,90.21,90.13,90.18,45177.0,68.489,68.527,68.4662,68.5042,45177.0
2016-02-08 13:40:00,90.17,90.2,90.06,90.07,45995.0,68.4966,68.5194,68.413,68.4206,45995.0
2016-02-08 13:45:00,90.06,90.08,89.9,89.96,91266.0,68.413,68.4282,68.2915,68.3371,91266.0
2016-02-08 13:50:00,89.96,89.98,89.8,89.83,72620.0,68.3371,68.3522,68.2155,68.2383,72620.0
2016-02-08 13:55:00,89.82,89.92,89.7,89.81,34935.0,68.2307,68.3067,68.1395,68.2231,34935.0
2016-02-08 14:00:00,89.8,89.93,89.8,89.89,83509.0,68.2155,68.3143,68.2155,68.2839,83509.0
2016-02-08 14:05:00,89.89,90.06,89.88,90.04,45908.0,68.2839,68.413,68.2763,68.3978,45908.0
2016-02-08 14:10:00,90.02,90.12,89.93,89.98,43249.0,68.3826,68.4586,68.3143,68.3522,43249.0
2016-02-08 14:15:00,89.98,90.05,89.9,89.97,46546.0,68.3522,68.4054,68.2915,68.3446,46546.0
2016-02-08 14:20:00,89.97,90.16,89.97,90.05,42916.0,68.3446,68.489,68.3446,68.4054,42916.0
2016-02-08 14:25:00,90.04,90.16,90.0,90.1,51133.0,68.3978,68.489,68.3674,68.4434,51133.0
2016-02-08 14:30:00,90.11,90.12,89.86,89.94,52152.0,68.451,68.4586,68.2611,68.3219,52152.0
2016-02-08 14:35:00,89.93,89.98,89.78,89.84,87645.0,68.3143,68.3522,68.2003,68.2459,87645.0
2016-02-08 14:40:00,89.84,89.97,89.82,89.89,81424.0,68.2459,68.3446,68.2307,68.2839,81424.0
2016-02-08 14:45:00,89.9,89.95,89.76,89.78,89195.0,68.2915,68.3295,68.1851,68.2003,89195.0
2016-02-08 14:50:00,89.78,89.78,89.69,89.73,91595.0,68.2003,68.2003,68.1319,68.1623,91595.0
2016-02-08 14:55:00,89.74,89.78,89.58,89.6,87692.0,68.1699,68.2003,68.0484,68.0636,87692.0
2016-02-08 15:00:00,89.6,89.67,89.58,89.64,116145.0,68.0636,68.1168,68.0484,68.094,116145.0
2016-02-08 15:05:00,89.64,89.72,89.55,89.56,163581.0,68.094,68.1547,68.0256,68.0332,163581.0
2016-02-08 15:10:00,89.55,89.74,89.54,89.74,201893.0,68.0256,68.1699,68.018,68.1699,201893.0
2016-02-08 15:15:00,89.74,89.88,89.69,89.75,285567.0,68.1699,68.2763,68.1319,68.1775,285567.0
2016-02-08 15:20:00,89.75,89.76,89.41,89.43,264319.0,68.1775,68.1851,67.9193,67.9344,264319.0
2016-02-08 15:25:00,89.43,89.54,89.24,89.54,227151.0,67.9344,68.018,67.7901,68.018,227151.0
2016-02-08 15:30:00,89.55,89.95,89.54,89.77,173863.0,68.0256,68.3295,68.018,68.1927,173863.0
2016-02-08 15:35:00,89.77,89.78,89.62,89.72,264595.0,68.1927,68.2003,68.0788,68.1547,264595.0
2016-02-08 15:40:00,89.73,89.85,89.71,89.81,266223.0,68.1623,68.2535,68.1471,68.2231,266223.0
2016-02-08 15:45:00,89.81,89.95,89.69,89.69,393408.0,68.2231,68.3295,68.1319,68.1319,393408.0
2016-02-08 15:50:00,89.69,89.74,89.6,89.65,431552.0,68.1319,68.1699,68.0636,68.1016,431552.0
2016-02-08 15:55:00,89.64,89.85,89.62,89.68,490262.0,68.094,68.2535,68.0788,68.1244,490262.0
2016-02-09 09:30:00,87.02,88.8,86.5,88.17,633623.0,66.1037,67.4559,65.7087,66.9773,633623.0
2016-02-09 09:35:00,88.3,89.6,88.14,88.79,213422.0,67.0761,68.0636,66.9545,67.4483,213422.0
2016-02-09 09:40:00,88.76,89.5,88.4,88.97,306672.0,67.4255,67.9876,67.152,67.585,306672.0
2016-02-09 09:45:00,89.0,91.76,89.0,91.27,306252.0,67.6078,69.7044,67.6078,69.3322,306252.0
2016-02-09 09:50:00,91.24,91.28,90.09,90.7,208733.0,69.3094,69.3398,68.4358,68.8992,208733.0
2016-02-09 09:55:00,90.7,90.7,89.97,89.97,122073.0,68.8992,68.8992,68.3446,68.3446,122073.0
2016-02-09 10:00:00,90.05,90.38,89.88,90.24,139358.0,68.4054,68.6561,68.2763,68.5497,139358.0
2016-02-09 10:05:00,90.23,90.24,89.33,89.34,304714.0,68.5422,68.5497,67.8585,67.8661,304714.0
2016-02-09 10:10:00,89.34,89.56,89.04,89.34,201996.0,67.8661,68.0332,67.6382,67.8661,201996.0
2016-02-09 10:15:00,89.37,89.98,89.35,89.92,113911.0,67.8889,68.3522,67.8737,68.3067,113911.0
2016-02-09 10:20:00,89.93,90.06,89.73,89.85,267458.0,68.3143,68.413,68.1623,68.2535,267458.0
2016-02-09 10:25:00,89.85,89.86,89.06,89.16,166846.0,68.2535,68.2611,67.6534,67.7293,166846.0
2016-02-09 10:30:00,89.14,89.27,88.66,88.82,157621.0,67.7141,67.8129,67.3495,67.4711,157621.0
2016-02-09 10:35:00,88.83,89.23,88.7,89.2,76712.0,67.4787,67.7825,67.3799,67.7597,76712.0
2016-02-09 10:40:00,89.2,89.68,89.1,89.48,187336.0,67.7597,68.1244,67.6838,67.9724,187336.0
2016-02-09 10:45:00,89.48,90.01,89.39,89.73,90115.0,67.9724,68.375,67.9041,68.1623,90115.0
2016-02-09 10:50:00,89.73,89.99,89.69,89.78,137624.0,68.1623,68.3598,68.1319,68.2003,137624.0
2016-02-09 10:55:00,89.78,89.86,89.61,89.72,100940.0,68.2003,68.2611,68.0712,68.1547,100940.0
2016-02-09 11:00:00,89.71,90.84,89.67,90.76,264952.0,68.1471,69.0055,68.1168,68.9448,264952.0
2016-02-09 11:05:00,90.76,90.99,90.43,90.65,144312.0,68.9448,69.1195,68.6941,68.8612,144312.0
2016-02-09 11:10:00,90.64,91.0,90.51,90.89,120931.0,68.8536,69.1271,68.7549,69.0435,120931.0
2016-02-09 11:15:00,90.89,91.13,90.72,91.0,94068.0,69.0435,69.2258,68.9144,69.1271,94068.0
2016-02-09 11:20:00,91.01,91.96,91.0,91.86,144222.0,69.1347,69.8563,69.1271,69.7804,144222.0
2016-02-09 11:25:00,91.81,91.89,91.45,91.88,91336.0,69.7424,69.8032,69.4689,69.7956,91336.0
2016-02-09 11:30:00,91.86,91.86,91.18,91.24,113180.0,69.7804,69.7804,69.2638,69.3094,113180.0
2016-02-09 11:35:00,91.21,91.23,90.77,90.83,125880.0,69.2866,69.3018,68.9524,68.9979,125880.0
2016-02-09 11:40:00,90.79,91.08,90.71,91.04,161152.0,68.9676,69.1878,68.9068,69.1575,161152.0
2016-02-09 11:45:00,91.13,91.24,90.85,90.85,120233.0,69.2258,69.3094,69.0131,69.0131,120233.0
2016-02-09 11:50:00,90.86,90.91,90.61,90.62,148464.0,69.0207,69.0587,68.8308,68.8384,148464.0
2016-02-09 11:55:00,90.61,90.87,90.52,90.66,121137.0,68.8308,69.0283,68.7624,68.8688,121137.0
2016-02-09 12:00:00,90.69,90.93,90.59,90.9,100180.0,68.8916,69.0739,68.8156,69.0511,100180.0
2016-02-09 12:05:00,90.89,91.44,90.84,91.44,129792.0,69.0435,69.4613,69.0055,69.4613,129792.0
2016-02-09 12:10:00,91.38,91.72,91.33,91.4,121871.0,69.4157,69.674,69.3778,69.4309,121871.0
2016-02-09 12:15:00,91.37,91.55,91.06,91.08,76961.0,69.4081,69.5449,69.1727,69.1878,76961.0
2016-02-09 12:20:00,91.05,91.09,90.94,90.94,128240.0,69.1651,69.1954,69.0815,69.0815,128240.0
2016-02-09 12:25:00,90.95,91.05,90.84,90.94,101087.0,69.0891,69.1651,69.0055,69.0815,101087.0
2016-02-09 12:30:00,90.92,90.96,90.8,90.83,55377.0,69.0663,69.0967,68.9751,68.9979,55377.0
2016-02-09 12:35:00,90.83,91.02,90.72,90.74,50469.0,68.9979,69.1423,68.9144,68.9296,50469.0
2016-02-09 12:40:00,90.73,90.82,90.48,90.52,72017.0,68.922,68.9903,68.7321,68.7624,72017.0
2016-02-09 12:45:00,90.52,90.54,90.34,90.37,66867.0,68.7624,68.7776,68.6257,68.6485,66867.0
2016-02-09 12:50:00,90.38,90.41,90.22,90.22,222651.0,68.6561,68.6789,68.5346,68.5346,222651.0
2016-02-09 12:55:00,90.21,90.22,90.02,90.18,47401.0,68.527,68.5346,68.3826,68.5042,47401.0
2016-02-09 13:00:00,90.16,90.28,89.98,90.18,66273.0,68.489,68.5801,68.3522,68.5042,66273.0
2016-02-09 13:05:00,90.17,90.71,90.13,90.69,47021.0,68.4966,68.9068,68.4662,68.8916,47021.0
2016-02-09 13:10:00,90.68,90.77,90.25,90.27,55783.0,68.884,68.9524,68.5573,68.5725,55783.0
2016-02-09 13:15:00,90.25,90.73,90.24,90.68,46202.0,68.5573,68.922,68.5497,68.884,46202.0
2016-02-09 13:20:00,90.68,90.75,90.4,90.5,115501.0,68.884,68.9372,68.6713,68.7473,115501.0
2016-02-09 13:25:00,90.5,90.54,90.37,90.54,100319.0,68.7473,68.7776,68.6485,68.7776,100319.0
2016-02-09 13:30:00,90.54,91.0,90.54,90.95,76499.0,68.7776,69.1271,68.7776,69.0891,76499.0
2016-02-09 13:35:00,90.91,90.93,90.77,90.82,32203.0,69.0587,69.0739,68.9524,68.9903,32203.0
2016-02-09 13:40:00,90.82,91.06,90.76,91.05,47424.0,68.9903,69.1727,68.9448,69.1651,47424.0
2016-02-09 13:45:00,91.03,91.08,90.86,90.9,55247.0,69.1499,69.1878,69.0207,69.0511,55247.0
2016-02-09 13:50:00,90.88,90.9,90.67,90.88,59627.0,69.0359,69.0511,68.8764,69.0359,59627.0
2016-02-09 13:55:00,90.88,91.3,90.86,90.98,77792.0,69.0359,69.355,69.0207,69.1119,77792.0
2016-02-09 14:00:00,91.0,91.04,90.58,90.68,119129.0,69.1271,69.1575,68.808,68.884,119129.0
2016-02-09 14:05:00,90.67,91.23,90.64,90.96,129286.0,68.8764,69.3018,68.8536,69.0967,129286.0
2016-02-09 14:10:00,90.96,91.02,90.56,90.69,75788.0,69.0967,69.1423,68.7928,68.8916,75788.0
2016-02-09 14:15:00,90.7,90.93,90.65,90.89,70992.0,68.8992,69.0739,68.8612,69.0435,70992.0
2016-02-09 14:20:00,90.9,90.95,90.56,90.58,101578.0,69.0511,69.0891,68.7928,68.808,101578.0
2016-02-09 14:25:00,90.59,90.66,90.51,90.6,87963.0,68.8156,68.8688,68.7549,68.8232,87963.0
2016-02-09 14:30:00,90.61,90.68,90.51,90.61,83132.0,68.8308,68.884,68.7549,68.8308,83132.0
2016-02-09 14:35:00,90.61,91.07,90.61,91.0,61387.0,68.8308,69.1802,68.8308,69.1271,61387.0
2016-02-09 14:40:00,90.98,91.41,90.89,91.33,61666.0,69.1119,69.4385,69.0435,69.3778,61666.0
2016-02-09 14:45:00,91.34,91.34,90.5,90.55,102377.0,69.3854,69.3854,68.7473,68.7852,102377.0
2016-02-09 14:50:00,90.5,90.79,90.41,90.43,129265.0,68.7473,68.9676,68.6789,68.6941,129265.0
2016-02-09 14:55:00,90.41,90.52,90.13,90.38,132910.0,68.6789,68.7624,68.4662,68.6561,132910.0
2016-02-09 15:00:00,90.4,90.94,90.39,90.73,107464.0,68.6713,69.0815,68.6637,68.922,107464.0
2016-02-09 15:05:00,90.73,91.47,90.51,91.2,218072.0,68.922,69.4841,68.7549,69.279,218072.0
2016-02-09 15:10:00,91.2,91.63,91.18,91.35,89539.0,69.279,69.6056,69.2638,69.3929,89539.0
2016-02-09 15:15:00,91.36,91.48,90.82,90.85,118778.0,69.4005,69.4917,68.9903,69.0131,118778.0
2016-02-09 15:20:00,90.85,91.17,90.66,90.85,167038.0,69.0131,69.2562,68.8688,69.0131,167038.0
2016-02-09 15:25:00,90.83,91.02,90.78,90.85,104777.0,68.9979,69.1423,68.96,69.0131,104777.0
2016-02-09 15:30:00,90.84,90.89,90.53,90.59,227712.0,69.0055,69.0435,68.77,68.8156,227712.0
2016-02-09 15:35:00,90.61,90.98,90.55,90.86,113146.0,68.8308,69.1119,68.7852,69.0207,113146.0
2016-02-09 15:40:00,90.85,90.86,90.42,90.56,178680.0,69.0131,69.0207,68.6865,68.7928,178680.0
2016-02-09 15:45:00,90.57,91.02,90.51,90.72,178143.0,68.8004,69.1423,68.7549,68.9144,178143.0
2016-02-09 15:50:00,90.73,90.8,90.71,90.75,189820.0,68.922,68.9751,68.9068,68.9372,189820.0
2016-02-09 15:55:00,90.75,90.91,90.47,90.5,377611.0,68.9372,69.0587,68.7245,68.7473,377611.0
2016-02-10 09:30:00,91.2,91.77,91.06,91.76,128888.0,69.279,69.712,69.1727,69.7044,128888.0
2016-02-10 09:35:00,91.7,92.88,91.59,92.75,181491.0,69.6588,70.5552,69.5753,70.4564,181491.0
2016-02-10 09:40:00,92.83,93.17,92.48,92.56,149864.0,70.5172,70.7755,70.2513,70.3121,149864.0
2016-02-10 09:45:00,92.54,92.59,92.33,92.52,120516.0,70.2969,70.3349,70.1374,70.2817,120516.0
2016-02-10 09:50:00,92.53,92.88,92.34,92.79,88865.0,70.2893,70.5552,70.145,70.4868,88865.0
2016-02-10 09:55:00,92.78,93.13,92.77,93.06,101503.0,70.4792,70.7451,70.4716,70.6919,101503.0
2016-02-10 10:00:00,93.06,93.46,93.04,93.29,72898.0,70.6919,70.9958,70.6767,70.8666,72898.0
2016-02-10 10:05:00,93.29,93.33,92.82,92.82,189851.0,70.8666,70.897,70.5096,70.5096,189851.0
2016-02-10 10:10:00,92.82,92.88,92.41,92.59,159359.0,70.5096,70.5552,70.1982,70.3349,159359.0
2016-02-10 10:15:00,92.59,93.22,92.39,93.22,80784.0,70.3349,70.8135,70.183,70.8135,80784.0
2016-02-10 10:20:00,93.22,93.43,93.14,93.26,45498.0,70.8135,70.973,70.7527,70.8439,45498.0
2016-02-10 10:25:00,93.25,93.28,92.94,92.97,112159.0,70.8363,70.859,70.6008,70.6236,112159.0
2016-02-10 10:30:00,92.98,93.57,92.95,93.41,235489.0,70.6312,71.0793,70.6084,70.9578,235489.0
2016-02-10 10:35:00,93.41,93.48,93.12,93.33,163522.0,70.9578,71.011,70.7375,70.897,163522.0
2016-02-10 10:40:00,93.32,93.47,93.25,93.4,47089.0,70.8894,71.0034,70.8363,70.9502,47089.0
2016-02-10 10:45:00,93.41,93.5,93.26,93.37,70405.0,70.9578,71.0262,70.8439,70.9274,70405.0
2016-02-10 10:50:00,93.38,93.41,93.15,93.26,123867.0,70.935,70.9578,70.7603,70.8439,123867.0
2016-02-10 10:55:00,93.25,93.29,93.11,93.2,78562.0,70.8363,70.8666,70.7299,70.7983,78562.0
2016-02-10 11:00:00,93.2,93.3,92.87,92.88,226879.0,70.7983,70.8742,70.5476,70.5552,226879.0
2016-02-10 11:05:00,92.86,93.13,92.82,92.97,84808.0,70.54,70.7451,70.5096,70.6236,84808.0
2016-02-10 11:10:00,92.97,93.32,92.97,93.25,60707.0,70.6236,70.8894,70.6236,70.8363,60707.0
2016-02-10 11:15:00,93.25,93.46,93.05,93.43,55471.0,70.8363,70.9958,70.6843,70.973,55471.0
2016-02-10 11:20:00,93.39,93.58,93.34,93.53,38355.0,70.9426,71.0869,70.9046,71.049,38355.0
2016-02-10 11:25:00,93.53,93.54,93.19,93.2,35486.0,71.049,71.0566,70.7907,70.7983,35486.0
2016-02-10 11:30:00,93.17,93.52,93.15,93.37,100653.0,70.7755,71.0414,70.7603,70.9274,100653.0
2016-02-10 11:35:00,93.36,93.47,92.95,92.96,120511.0,70.9198,71.0034,70.6084,70.616,120511.0
2016-02-10 11:40:00,92.98,93.11,92.9,93.09,109458.0,70.6312,70.7299,70.5704,70.7147,109458.0
2016-02-10 11:45:00,93.08,93.35,93.08,93.32,73611.0,70.7071,70.9122,70.7071,70.8894,73611.0
2016-02-10 11:50:00,93.32,93.55,93.28,93.41,40437.0,70.8894,71.0642,70.859,70.9578,40437.0
2016-02-10 11:55:00,93.42,93.55,93.42,93.45,21293.0,70.9654,71.0642,70.9654,70.9882,21293.0
2016-02-10 12:00:00,93.47,93.53,93.34,93.35,22914.0,71.0034,71.049,70.9046,70.9122,22914.0
2016-02-10 12:05:00,93.32,93.4,93.13,93.36,24951.0,70.8894,70.9502,70.7451,70.9198,24951.0
2016-02-10 12:10:00,93.38,93.49,93.31,93.32,23789.0,70.935,71.0186,70.8818,70.8894,23789.0
2016-02-10 12:15:00,93.31,93.51,93.23,93.51,27287.0,70.8818,71.0338,70.8211,71.0338,27287.0
2016-02-10 12:20:00,93.51,93.65,93.45,93.6,35075.0,71.0338,71.1401,70.9882,71.1021,35075.0
2016-02-10 12:25:00,93.59,93.79,93.56,93.66,31460.0,71.0945,71.2465,71.0717,71.1477,31460.0
2016-02-10 12:30:00,93.7,93.72,93.4,93.41,29698.0,71.1781,71.1933,70.9502,70.9578,29698.0
2016-02-10 12:35:00,93.41,93.81,93.41,93.74,32519.0,70.9578,71.2617,70.9578,71.2085,32519.0
2016-02-10 12:40:00,93.77,93.85,93.76,93.82,27351.0,71.2313,71.292,71.2237,71.2693,27351.0
2016-02-10 12:45:00,93.83,93.97,93.8,93.95,40962.0,71.2769,71.3832,71.2541,71.368,40962.0
2016-02-10 12:50:00,93.93,94.02,93.93,93.97,38137.0,71.3528,71.4212,71.3528,71.3832,38137.0
2016-02-10 12:55:00,93.98,94.15,93.81,94.09,40693.0,71.3908,71.5199,71.2617,71.4744,40693.0
2016-02-10 13:00:00,94.09,94.17,93.95,94.16,42227.0,71.4744,71.5351,71.368,71.5275,42227.0
2016-02-10 13:05:00,94.17,94.17,93.94,93.94,29988.0,71.5351,71.5351,71.3604,71.3604,29988.0
2016-02-10 13:10:00,93.95,94.13,93.91,93.91,29124.0,71.368,71.5047,71.3376,71.3376,29124.0
2016-02-10 13:15:00,93.9,94.16,93.9,94.16,21713.0,71.33,71.5275,71.33,71.5275,21713.0
2016-02-10 13:20:00,94.17,94.22,94.13,94.13,31454.0,71.5351,71.5731,71.5047,71.5047,31454.0
2016-02-10 13:25:00,94.14,94.15,93.87,93.95,30154.0,71.5123,71.5199,71.3072,71.368,30154.0
2016-02-10 13:30:00,93.95,94.04,93.92,93.99,46280.0,71.368,71.4364,71.3452,71.3984,46280.0
2016-02-10 13:35:00,93.98,94.26,93.97,94.23,45774.0,71.3908,71.6035,71.3832,71.5807,45774.0
2016-02-10 13:40:00,94.23,94.33,94.15,94.33,36763.0,71.5807,71.6567,71.5199,71.6567,36763.0
2016-02-10 13:45:00,94.32,94.35,94.24,94.25,28187.0,71.6491,71.6719,71.5883,71.5959,28187.0
2016-02-10 13:50:00,94.26,94.27,94.15,94.2,34533.0,71.6035,71.6111,71.5199,71.5579,34533.0
2016-02-10 13:55:00,94.21,94.31,94.18,94.23,40649.0,71.5655,71.6415,71.5427,71.5807,40649.0
2016-02-10 14:00:00,94.23,94.24,94.06,94.18,67803.0,71.5807,71.5883,71.4516,71.5427,67803.0
2016-02-10 14:05:00,94.18,94.32,94.11,94.15,192171.0,71.5427,71.6491,71.4895,71.5199,192171.0
2016-02-10 14:10:00,94.16,94.2,94.04,94.06,70941.0,71.5275,71.5579,71.4364,71.4516,70941.0
2016-02-10 14:15:00,94.05,94.08,93.92,94.07,45215.0,71.444,71.4668,71.3452,71.4592,45215.0
2016-02-10 14:20:00,94.06,94.09,93.99,94.01,66571.0,71.4516,71.4744,71.3984,71.4136,66571.0
2016-02-10 14:25:00,94.0,94.08,93.89,94.07,59568.0,71.406,71.4668,71.3224,71.4592,59568.0
2016-02-10 14:30:00,94.06,94.22,94.0,94.1,70748.0,71.4516,71.5731,71.406,71.482,70748.0
2016-02-10 14:35:00,94.11,94.11,93.94,93.95,48281.0,71.4895,71.4895,71.3604,71.368,48281.0
2016-02-10 14:40:00,93.93,93.95,93.73,93.95,50347.0,71.3528,71.368,71.2009,71.368,50347.0
2016-02-10 14:45:00,93.96,94.0,93.6,93.65,85210.0,71.3756,71.406,71.1021,71.1401,85210.0
2016-02-10 14:50:00,93.65,93.79,93.63,93.77,47391.0,71.1401,71.2465,71.1249,71.2313,47391.0
2016-02-10 14:55:00,93.78,93.91,93.69,93.69,54927.0,71.2389,71.3376,71.1705,71.1705,54927.0
2016-02-10 15:00:00,93.73,93.91,93.69,93.9,71435.0,71.2009,71.3376,71.1705,71.33,71435.0
2016-02-10 15:05:00,93.91,93.91,93.65,93.65,75434.0,71.3376,71.3376,71.1401,71.1401,75434.0
2016-02-10 15:10:00,93.65,93.73,93.51,93.52,48977.0,71.1401,71.2009,71.0338,71.0414,48977.0
2016-02-10 15:15:00,93.5,93.56,93.14,93.26,74388.0,71.0262,71.0717,70.7527,70.8439,74388.0
2016-02-10 15:20:00,93.29,93.44,93.25,93.34,67971.0,70.8666,70.9806,70.8363,70.9046,67971.0
2016-02-10 15:25:00,93.33,93.36,93.13,93.17,55957.0,70.897,70.9198,70.7451,70.7755,55957.0
2016-02-10 15:30:00,93.18,93.44,93.12,93.4,83197.0,70.7831,70.9806,70.7375,70.9502,83197.0
2016-02-10 15:35:00,93.43,93.44,93.14,93.22,69302.0,70.973,70.9806,70.7527,70.8135,69302.0
2016-02-10 15:40:00,93.21,93.5,93.15,93.47,88384.0,70.8059,71.0262,70.7603,71.0034,88384.0
2016-02-10 15:45:00,93.45,93.53,93.26,93.32,126333.0,70.9882,71.049,70.8439,70.8894,126333.0
2016-02-10 15:50:00,93.32,93.33,93.07,93.12,161707.0,70.8894,70.897,70.6995,70.7375,161707.0
2016-02-10 15:55:00,93.12,93.16,93.02,93.07,319636.0,70.7375,70.7679,70.6615,70.6995,319636.0
2016-02-11 09:30:00,91.83,92.71,91.73,92.33,105597.0,69.7576,70.4261,69.6816,70.1374,105597.0
2016-02-11 09:35:00,92.34,92.65,92.11,92.3,51648.0,70.145,70.3805,69.9703,70.1146,51648.0
2016-02-11 09:40:00,92.29,92.9,92.28,92.85,71842.0,70.107,70.5704,70.0994,70.5324,71842.0
2016-02-11 09:45:00,92.8,92.89,92.7,92.7,63378.0,70.4944,70.5628,70.4185,70.4185,63378.0
2016-02-11 09:50:00,92.7,92.84,92.53,92.77,175653.0,70.4185,70.5248,70.2893,70.4716,175653.0
2016-02-11 09:55:00,92.77,93.37,92.69,93.23,221562.0,70.4716,70.9274,70.4109,70.8211,221562.0
2016-02-11 10:00:00,93.25,93.47,93.04,93.09,153256.0,70.8363,71.0034,70.6767,70.7147,153256.0
2016-02-11 10:05:00,93.1,93.25,92.99,92.99,169962.0,70.7223,70.8363,70.6388,70.6388,169962.0
2016-02-11 10:10:00,93.01,93.05,92.63,93.0,65810.0,70.6539,70.6843,70.3653,70.6464,65810.0
2016-02-11 10:15:00,93.0,93.04,92.62,92.74,124881.0,70.6464,70.6767,70.3577,70.4488,124881.0
2016-02-11 10:20:00,92.71,92.74,92.3,92.56,135184.0,70.4261,70.4488,70.1146,70.3121,135184.0
2016-02-11 10:25:00,92.65,92.71,92.31,92.34,51291.0,70.3805,70.4261,70.1222,70.145,51291.0
2016-02-11 10:30:00,92.33,92.41,92.06,92.38,158377.0,70.1374,70.1982,69.9323,70.1754,158377.0
2016-02-11 10:35:00,92.39,92.39,92.1,92.1,64805.0,70.183,70.183,69.9627,69.9627,64805.0
2016-02-11 10:40:00,92.1,92.1,91.88,91.93,42041.0,69.9627,69.9627,69.7956,69.8335,42041.0
2016-02-11 10:45:00,91.93,92.12,91.79,91.8,249866.0,69.8335,69.9779,69.7272,69.7348,249866.0
2016-02-11 10:50:00,91.8,91.84,91.57,91.58,53888.0,69.7348,69.7652,69.5601,69.5677,53888.0
2016-02-11 10:55:00,91.56,91.73,91.48,91.71,77239.0,69.5525,69.6816,69.4917,69.6664,77239.0
2016-02-11 11:00:00,91.69,91.87,91.66,91.79,62934.0,69.6512,69.788,69.6284,69.7272,62934.0
2016-02-11 11:05:00,91.79,91.89,91.77,91.85,65425.0,69.7272,69.8032,69.712,69.7728,65425.0
2016-02-11 11:10:00,91.86,91.94,91.71,91.71,54594.0,69.7804,69.8411,69.6664,69.6664,54594.0
2016-02-11 11:15:00,91.73,91.97,91.71,91.97,63134.0,69.6816,69.8639,69.6664,69.8639,63134.0
2016-02-11 11:20:00,91.98,92.05,91.89,91.92,70068.0,69.8715,69.9247,69.8032,69.8259,70068.0
2016-02-11 11:25:00,91.92,92.02,91.88,91.9,53923.0,69.8259,69.9019,69.7956,69.8107,53923.0
2016-02-11 11:30:00,91.87,91.89,91.71,91.76,47261.0,69.788,69.8032,69.6664,69.7044,47261.0
2016-02-11 11:35:00,91.75,92.25,91.75,92.25,63063.0,69.6968,70.0766,69.6968,70.0766,63063.0
2016-02-11 11:40:00,92.23,92.43,92.19,92.42,55860.0,70.0614,70.2134,70.031,70.2058,55860.0
2016-02-11 11:45:00,92.41,92.57,92.38,92.55,127978.0,70.1982,70.3197,70.1754,70.3045,127978.0
2016-02-11 11:50:00,92.54,92.9,92.54,92.87,95871.0,70.2969,70.5704,70.2969,70.5476,95871.0
2016-02-11 11:55:00,92.88,93.05,92.85,92.97,87358.0,70.5552,70.6843,70.5324,70.6236,87358.0
2016-02-11 12:00:00,92.94,92.97,92.86,92.93,86094.0,70.6008,70.6236,70.54,70.5932,86094.0
2016-02-11 12:05:00,92.93,93.13,92.83,92.83,91297.0,70.5932,70.7451,70.5172,70.5172,91297.0
2016-02-11 12:10:00,92.82,92.95,92.77,92.79,61118.0,70.5096,70.6084,70.4716,70.4868,61118.0
2016-02-11 12:15:00,92.78,92.83,92.67,92.69,52659.0,70.4792,70.5172,70.3957,70.4109,52659.0
2016-02-11 12:20:00,92.69,92.84,92.64,92.8,55158.0,70.4109,70.5248,70.3729,70.4944,55158.0
2016-02-11 12:25:00,92.8,92.95,92.69,92.69,76054.0,70.4944,70.6084,70.4109,70.4109,76054.0
2016-02-11 12:30:00,92.68,92.79,92.61,92.66,35132.0,70.4033,70.4868,70.3501,70.3881,35132.0
2016-02-11 12:35:00,92.63,92.89,92.63,92.8,49773.0,70.3653,70.5628,70.3653,70.4944,49773.0
2016-02-11 12:40:00,92.78,92.79,92.58,92.6,84486.0,70.4792,70.4868,70.3273,70.3425,84486.0
2016-02-11 12:45:00,92.59,92.65,92.43,92.58,67215.0,70.3349,70.3805,70.2134,70.3273,67215.0
2016-02-11 12:50:00,92.61,92.91,92.61,92.79,32902.0,70.3501,70.578,70.3501,70.4868,32902.0
2016-02-11 12:55:00,92.8,92.95,92.77,92.85,50401.0,70.4944,70.6084,70.4716,70.5324,50401.0
2016-02-11 13:00:00,92.83,93.06,92.8,92.99,65597.0,70.5172,70.6919,70.4944,70.6388,65597.0
2016-02-11 13:05:00,92.97,93.25,92.97,93.25,51470.0,70.6236,70.8363,70.6236,70.8363,51470.0
2016-02-11 13:10:00,93.24,93.38,93.23,93.37,37085.0,70.8287,70.935,70.8211,70.9274,37085.0
2016-02-11 13:15:00,93.38,93.58,93.23,93.53,57380.0,70.935,71.0869,70.8211,71.049,57380.0
2016-02-11 13:20:00,93.53,93.69,93.52,93.59,70031.0,71.049,71.1705,71.0414,71.0945,70031.0
2016-02-11 13:25:00,93.58,93.62,93.35,93.4,78933.0,71.0869,71.1173,70.9122,70.9502,78933.0
2016-02-11 13:30:00,93.37,93.37,93.17,93.25,76897.0,70.9274,70.9274,70.7755,70.8363,76897.0
2016-02-11 13:35:00,93.26,93.26,92.84,92.89,100294.0,70.8439,70.8439,70.5248,70.5628,100294.0
2016-02-11 13:40:00,92.87,92.99,92.87,92.96,42887.0,70.5476,70.6388,70.5476,70.616,42887.0
2016-02-11 13:45:00,92.97,93.01,92.86,92.93,44439.0,70.6236,70.6539,70.54,70.5932,44439.0
2016-02-11 13:50:00,92.92,93.0,92.72,92.94,83581.0,70.5856,70.6464,70.4337,70.6008,83581.0
2016-02-11 13:55:00,92.93,93.07,92.73,92.79,182914.0,70.5932,70.6995,70.4412,70.4868,182914.0
2016-02-11 14:00:00,92.79,93.33,92.79,93.33,64858.0,70.4868,70.897,70.4868,70.897,64858.0
2016-02-11 14:05:00,93.32,93.59,93.19,93.57,55414.0,70.8894,71.0945,70.7907,71.0793,55414.0
2016-02-11 14:10:00,93.59,93.62,93.26,93.31,98914.0,71.0945,71.1173,70.8439,70.8818,98914.0
2016-02-11 14:15:00,93.32,93.34,92.98,92.98,119533.0,70.8894,70.9046,70.6312,70.6312,119533.0
2016-02-11 14:20:00,92.98,93.17,92.97,93.11,113792.0,70.6312,70.7755,70.6236,70.7299,113792.0
2016-02-11 14:25:00,93.1,93.28,93.08,93.16,133413.0,70.7223,70.859,70.7071,70.7679,133413.0
2016-02-11 14:30:00,93.15,93.23,93.09,93.12,186433.0,70.7603,70.8211,70.7147,70.7375,186433.0
2016-02-11 14:35:00,93.11,93.56,92.98,93.56,123964.0,70.7299,71.0717,70.6312,71.0717,123964.0
2016-02-11 14:40:00,93.54,93.8,93.35,93.55,103088.0,71.0566,71.2541,70.9122,71.0642,103088.0
2016-02-11 14:45:00,93.56,93.91,93.44,93.63,147320.0,71.0717,71.3376,70.9806,71.1249,147320.0
2016-02-11 14:50:00,93.61,93.95,93.54,93.91,161967.0,71.1097,71.368,71.0566,71.3376,161967.0
2016-02-11 14:55:00,93.9,93.92,93.59,93.68,151030.0,71.33,71.3452,71.0945,71.1629,151030.0
2016-02-11 15:00:00,93.69,93.74,93.33,93.38,92548.0,71.1705,71.2085,70.897,70.935,92548.0
2016-02-11 15:05:00,93.37,93.52,93.23,93.52,90934.0,70.9274,71.0414,70.8211,71.0414,90934.0
2016-02-11 15:10:00,93.52,93.94,93.45,93.73,108754.0,71.0414,71.3604,70.9882,71.2009,108754.0
2016-02-11 15:15:00,93.73,93.74,93.49,93.53,95899.0,71.2009,71.2085,71.0186,71.049,95899.0
2016-02-11 15:20:00,93.54,93.77,93.41,93.66,111776.0,71.0566,71.2313,70.9578,71.1477,111776.0
2016-02-11 15:25:00,93.65,94.02,93.64,94.01,104582.0,71.1401,71.4212,71.1325,71.4136,104582.0
2016-02-11 15:30:00,94.0,94.02,93.77,93.99,121715.0,71.406,71.4212,71.2313,71.3984,121715.0
2016-02-11 15:35:00,94.01,94.2,93.96,94.07,150208.0,71.4136,71.5579,71.3756,71.4592,150208.0
2016-02-11 15:40:00,94.06,94.37,94.01,94.26,163444.0,71.4516,71.6871,71.4136,71.6035,163444.0
2016-02-11 15:45:00,94.24,94.39,94.0,94.13,162465.0,71.5883,71.7022,71.406,71.5047,162465.0
2016-02-11 15:50:00,94.13,94.24,94.06,94.15,236727.0,71.5047,71.5883,71.4516,71.5199,236727.0
2016-02-11 15:55:00,94.15,94.15,93.78,93.83,399500.0,71.5199,71.5199,71.2389,71.2769,399500.0
2016-02-12 09:30:00,94.81,94.86,94.35,94.42,130324.0,72.0213,72.0593,71.6719,71.725,130324.0
2016-02-12 09:35:00,94.43,94.63,94.07,94.11,66855.0,71.7326,71.8846,71.4592,71.4895,66855.0
2016-02-12 09:40:00,94.11,94.54,94.03,94.35,56631.0,71.4895,71.8162,71.4288,71.6719,56631.0
2016-02-12 09:45:00,94.37,94.62,94.29,94.51,50022.0,71.6871,71.877,71.6263,71.7934,50022.0
2016-02-12 09:50:00,94.54,94.87,94.37,94.83,58891.0,71.8162,72.0669,71.6871,72.0365,58891.0
2016-02-12 09:55:00,94.82,94.88,94.3,94.3,59511.0,72.0289,72.0745,71.6339,71.6339,59511.0
2016-02-12 10:00:00,94.31,94.55,94.17,94.47,58669.0,71.6415,71.8238,71.5351,71.763,58669.0
2016-02-12 10:05:00,94.46,94.67,94.43,94.53,75269.0,71.7554,71.9149,71.7326,71.8086,75269.0
2016-02-12 10:10:00,94.55,94.71,94.46,94.56,54857.0,71.8238,71.9453,71.7554,71.8314,54857.0
2016-02-12 10:15:00,94.54,94.91,94.54,94.91,60892.0,71.8162,72.0973,71.8162,72.0973,60892.0
2016-02-12 10:20:00,94.91,95.02,94.83,94.94,53709.0,72.0973,72.1808,72.0365,72.12,53709.0
2016-02-12 10:25:00,94.94,95.01,94.83,94.83,41165.0,72.12,72.1732,72.0365,72.0365,41165.0
2016-02-12 10:30:00,94.82,95.0,94.81,94.93,42395.0,72.0289,72.1656,72.0213,72.1125,42395.0
2016-02-12 10:35:00,94.94,94.95,94.74,94.82,38688.0,72.12,72.1276,71.9681,72.0289,38688.0
2016-02-12 10:40:00,94.82,94.89,94.76,94.78,36335.0,72.0289,72.0821,71.9833,71.9985,36335.0
2016-02-12 10:45:00,94.78,94.81,94.71,94.8,25276.0,71.9985,72.0213,71.9453,72.0137,25276.0
2016-02-12 10:50:00,94.81,94.99,94.81,94.92,36807.0,72.0213,72.158,72.0213,72.1049,36807.0
2016-02-12 10:55:00,94.89,94.98,94.7,94.7,41910.0,72.0821,72.1504,71.9377,71.9377,41910.0
2016-02-12 11:00:00,94.7,94.9,94.7,94.77,34256.0,71.9377,72.0897,71.9377,71.9909,34256.0
2016-02-12 11:05:00,94.77,94.94,94.72,94.9,21744.0,71.9909,72.12,71.9529,72.0897,21744.0
2016-02-12 11:10:00,94.92,95.11,94.9,95.1,37853.0,72.1049,72.2492,72.0897,72.2416,37853.0
2016-02-12 11:15:00,95.11,95.33,95.11,95.17,43647.0,72.2492,72.4163,72.2492,72.2948,43647.0
2016-02-12 11:20:00,95.16,95.17,95.05,95.08,42213.0,72.2872,72.2948,72.2036,72.2264,42213.0
2016-02-12 11:25:00,95.07,95.08,95.0,95.05,32667.0,72.2188,72.2264,72.1656,72.2036,32667.0
2016-02-12 11:30:00,95.06,95.22,95.06,95.14,24458.0,72.2112,72.3327,72.2112,72.272,24458.0
2016-02-12 11:35:00,95.14,95.17,95.0,95.0,33049.0,72.272,72.2948,72.1656,72.1656,33049.0
2016-02-12 11:40:00,95.02,95.07,94.98,95.02,36274.0,72.1808,72.2188,72.1504,72.1808,36274.0
2016-02-12 11:45:00,95.03,95.21,95.02,95.2,25818.0,72.1884,72.3252,72.1808,72.3176,25818.0
2016-02-12 11:50:00,95.19,95.2,94.82,94.82,32893.0,72.31,72.3176,72.0289,72.0289,32893.0
2016-02-12 11:55:00,94.83,94.94,94.82,94.91,24005.0,72.0365,72.12,72.0289,72.0973,24005.0
2016-02-12 12:00:00,94.92,94.96,94.87,94.93,39394.0,72.1049,72.1352,72.0669,72.1125,39394.0
2016-02-12 12:05:00,94.92,95.0,94.77,94.77,42247.0,72.1049,72.1656,71.9909,71.9909,42247.0
2016-02-12 12:10:00,94.78,94.98,94.77,94.9,32261.0,71.9985,72.1504,71.9909,72.0897,32261.0
2016-02-12 12:15:00,94.91,94.99,94.82,94.93,36999.0,72.0973,72.158,72.0289,72.1125,36999.0
2016-02-12 12:20:00,94.92,95.01,94.92,94.97,28129.0,72.1049,72.1732,72.1049,72.1428,28129.0
2016-02-12 12:25:00,94.98,95.25,94.97,95.22,31851.0,72.1504,72.3555,72.1428,72.3327,31851.0
2016-02-12 12:30:00,95.22,95.24,95.17,95.19,41650.0,72.3327,72.3479,72.2948,72.31,41650.0
2016-02-12 12:35:00,95.19,95.21,95.11,95.15,64473.0,72.31,72.3252,72.2492,72.2796,64473.0
2016-02-12 12:40:00,95.15,95.25,95.11,95.24,30717.0,72.2796,72.3555,72.2492,72.3479,30717.0
2016-02-12 12:45:00,95.23,95.31,95.22,95.3,33183.0,72.3403,72.4011,72.3327,72.3935,33183.0
2016-02-12 12:50:00,95.31,95.39,95.28,95.38,37036.0,72.4011,72.4619,72.3783,72.4543,37036.0
2016-02-12 12:55:00,95.36,95.38,95.25,95.25,14477.0,72.4391,72.4543,72.3555,72.3555,14477.0
2016-02-12 13:00:00,95.23,95.3,95.16,95.24,19537.0,72.3403,72.3935,72.2872,72.3479,19537.0
2016-02-12 13:05:00,95.23,95.24,94.99,95.04,48471.0,72.3403,72.3479,72.158,72.196,48471.0
2016-02-12 13:10:00,95.04,95.16,95.01,95.07,32830.0,72.196,72.2872,72.1732,72.2188,32830.0
2016-02-12 13:15:00,95.08,95.11,95.04,95.04,33031.0,72.2264,72.2492,72.196,72.196,33031.0
2016-02-12 13:20:00,95.05,95.11,95.0,95.03,47613.0,72.2036,72.2492,72.1656,72.1884,47613.0
2016-02-12 13:25:00,95.01,95.2,95.01,95.2,34613.0,72.1732,72.3176,72.1732,72.3176,34613.0
2016-02-12 13:30:00,95.2,95.3,95.17,95.28,42575.0,72.3176,72.3935,72.2948,72.3783,42575.0
2016-02-12 13:35:00,95.29,95.44,95.26,95.34,42496.0,72.3859,72.4999,72.3631,72.4239,42496.0
2016-02-12 13:40:00,95.34,95.39,95.23,95.36,20663.0,72.4239,72.4619,72.3403,72.4391,20663.0
2016-02-12 13:45:00,95.36,95.47,95.35,95.46,18023.0,72.4391,72.5227,72.4315,72.5151,18023.0
2016-02-12 13:50:00,95.45,95.46,95.36,95.38,30573.0,72.5075,72.5151,72.4391,72.4543,30573.0
2016-02-12 13:55:00,95.39,95.43,95.36,95.37,40708.0,72.4619,72.4923,72.4391,72.4467,40708.0
2016-02-12 14:00:00,95.38,95.39,95.32,95.39,29717.0,72.4543,72.4619,72.4087,72.4619,29717.0
2016-02-12 14:05:00,95.38,95.55,95.32,95.54,76968.0,72.4543,72.5834,72.4087,72.5758,76968.0
2016-02-12 14:10:00,95.53,95.55,95.47,95.52,42543.0,72.5682,72.5834,72.5227,72.5606,42543.0
2016-02-12 14:15:00,95.53,95.72,95.47,95.49,85259.0,72.5682,72.7126,72.5227,72.5379,85259.0
2016-02-12 14:20:00,95.5,95.59,95.47,95.59,46082.0,72.5454,72.6138,72.5227,72.6138,46082.0
2016-02-12 14:25:00,95.59,95.67,95.59,95.64,77927.0,72.6138,72.6746,72.6138,72.6518,77927.0
2016-02-12 14:30:00,95.63,95.68,95.56,95.62,44875.0,72.6442,72.6822,72.591,72.6366,44875.0
2016-02-12 14:35:00,95.62,95.63,95.41,95.45,35880.0,72.6366,72.6442,72.4771,72.5075,35880.0
2016-02-12 14:40:00,95.45,95.56,95.38,95.55,49242.0,72.5075,72.591,72.4543,72.5834,49242.0
2016-02-12 14:45:00,95.56,95.61,95.52,95.59,49504.0,72.591,72.629,72.5606,72.6138,49504.0
2016-02-12 14:50:00,95.59,95.66,95.58,95.63,33477.0,72.6138,72.667,72.6062,72.6442,33477.0
2016-02-12 14:55:00,95.64,95.71,95.57,95.58,50682.0,72.6518,72.705,72.5986,72.6062,50682.0
2016-02-12 15:00:00,95.58,95.67,95.54,95.67,43417.0,72.6062,72.6746,72.5758,72.6746,43417.0
2016-02-12 15:05:00,95.65,95.76,95.6,95.62,48803.0,72.6594,72.743,72.6214,72.6366,48803.0
2016-02-12 15:10:00,95.62,95.78,95.61,95.77,44144.0,72.6366,72.7581,72.629,72.7505,44144.0
2016-02-12 15:15:00,95.77,95.85,95.76,95.85,53600.0,72.7505,72.8113,72.743,72.8113,53600.0
2016-02-12 15:20:00,95.85,95.91,95.84,95.89,44497.0,72.8113,72.8569,72.8037,72.8417,44497.0
2016-02-12 15:25:00,95.88,95.97,95.82,95.97,71101.0,72.8341,72.9025,72.7885,72.9025,71101.0
2016-02-12 15:30:00,95.96,95.97,95.74,95.75,71407.0,72.8949,72.9025,72.7278,72.7354,71407.0
2016-02-12 15:35:00,95.75,95.8,95.68,95.7,67870.0,72.7354,72.7733,72.6822,72.6974,67870.0
2016-02-12 15:40:00,95.7,95.9,95.66,95.85,95535.0,72.6974,72.8493,72.667,72.8113,95535.0
2016-02-12 15:45:00,95.85,95.94,95.83,95.84,119793.0,72.8113,72.8797,72.7961,72.8037,119793.0
2016-02-12 15:50:00,95.84,95.91,95.75,95.91,99335.0,72.8037,72.8569,72.7354,72.8569,99335.0
2016-02-12 15:55:00,95.91,95.91,95.79,95.85,252076.0,72.8569,72.8569,72.7657,72.8113,252076.0
2016-02-16 09:30:00,96.94,97.21,96.76,96.95,185281.0,73.6393,73.8444,73.5026,73.6469,185281.0
2016-02-16 09:35:00,96.97,97.51,96.95,97.35,134528.0,73.6621,74.0723,73.6469,73.9508,134528.0
2016-02-16 09:40:00,97.32,97.63,97.06,97.63,66451.0,73.928,74.1635,73.7305,74.1635,66451.0
2016-02-16 09:45:00,97.63,97.63,97.31,97.48,98605.0,74.1635,74.1635,73.9204,74.0495,98605.0
2016-02-16 09:50:00,97.48,97.5,96.87,96.92,73146.0,74.0495,74.0647,73.5862,73.6241,73146.0
2016-02-16 09:55:00,96.92,97.07,96.75,96.75,72297.0,73.6241,73.7381,73.495,73.495,72297.0
2016-02-16 10:00:00,96.77,96.88,96.47,96.47,114791.0,73.5102,73.5937,73.2823,73.2823,114791.0
2016-02-16 10:05:00,96.47,96.67,96.41,96.54,70440.0,73.2823,73.4342,73.2367,73.3355,70440.0
2016-02-16 10:10:00,96.53,96.7,96.53,96.55,104662.0,73.3279,73.457,73.3279,73.3431,104662.0
2016-02-16 10:15:00,96.54,96.75,96.51,96.65,70584.0,73.3355,73.495,73.3127,73.419,70584.0
2016-02-16 10:20:00,96.68,96.69,96.5,96.51,76630.0,73.4418,73.4494,73.3051,73.3127,76630.0
2016-02-16 10:25:00,96.51,96.71,96.48,96.62,53524.0,73.3127,73.4646,73.2899,73.3962,53524.0
2016-02-16 10:30:00,96.63,96.81,96.54,96.72,40747.0,73.4038,73.5406,73.3355,73.4722,40747.0
2016-02-16 10:35:00,96.72,96.8,96.56,96.59,52064.0,73.4722,73.533,73.3507,73.3735,52064.0
2016-02-16 10:40:00,96.59,96.8,96.56,96.78,38396.0,73.3735,73.533,73.3507,73.5178,38396.0
2016-02-16 10:45:00,96.78,96.84,96.76,96.8,43216.0,73.5178,73.5634,73.5026,73.533,43216.0
2016-02-16 10:50:00,96.8,96.83,96.66,96.68,37830.0,73.533,73.5558,73.4266,73.4418,37830.0
2016-02-16 10:55:00,96.67,96.69,96.43,96.55,45632.0,73.4342,73.4494,73.2519,73.3431,45632.0
2016-02-16 11:00:00,96.55,96.67,96.5,96.61,39999.0,73.3431,73.4342,73.3051,73.3886,39999.0
2016-02-16 11:05:00,96.59,96.6,96.41,96.5,40469.0,73.3735,73.381,73.2367,73.3051,40469.0
2016-02-16 11:10:00,96.51,96.67,96.34,96.47,69046.0,73.3127,73.4342,73.1835,73.2823,69046.0
2016-02-16 11:15:00,96.48,96.7,96.48,96.67,30745.0,73.2899,73.457,73.2899,73.4342,30745.0
2016-02-16 11:20:00,96.66,96.87,96.66,96.73,31456.0,73.4266,73.5862,73.4266,73.4798,31456.0
2016-02-16 11:25:00,96.74,96.91,96.73,96.8,45090.0,73.4874,73.6165,73.4798,73.533,45090.0
2016-02-16 11:30:00,96.8,96.91,96.78,96.9,39105.0,73.533,73.6165,73.5178,73.6089,39105.0
2016-02-16 11:35:00,96.9,96.9,96.73,96.88,30898.0,73.6089,73.6089,73.4798,73.5937,30898.0
2016-02-16 11:40:00,96.9,97.09,96.86,97.08,35046.0,73.6089,73.7533,73.5786,73.7457,35046.0
2016-02-16 11:45:00,97.08,97.16,96.9,96.94,54199.0,73.7457,73.8064,73.6089,73.6393,54199.0
2016-02-16 11:50:00,96.94,97.09,96.87,97.05,26436.0,73.6393,73.7533,73.5862,73.7229,26436.0
2016-02-16 11:55:00,97.05,97.13,97.04,97.1,37710.0,73.7229,73.7837,73.7153,73.7609,37710.0
2016-02-16 12:00:00,97.1,97.23,96.96,97.2,63196.0,73.7609,73.8596,73.6545,73.8368,63196.0
2016-02-16 12:05:00,97.22,97.24,97.09,97.1,32753.0,73.852,73.8672,73.7533,73.7609,32753.0
2016-02-16 12:10:00,97.11,97.25,97.11,97.19,41674.0,73.7685,73.8748,73.7685,73.8292,41674.0
2016-02-16 12:15:00,97.18,97.24,97.15,97.19,24723.0,73.8216,73.8672,73.7988,73.8292,24723.0
2016-02-16 12:20:00,97.19,97.35,97.16,97.32,28422.0,73.8292,73.9508,73.8064,73.928,28422.0
2016-02-16 12:25:00,97.33,97.45,97.31,97.36,70629.0,73.9356,74.0267,73.9204,73.9584,70629.0
2016-02-16 12:30:00,97.35,97.36,97.28,97.29,32343.0,73.9508,73.9584,73.8976,73.9052,32343.0
2016-02-16 12:35:00,97.3,97.33,97.2,97.23,23505.0,73.9128,73.9356,73.8368,73.8596,23505.0
2016-02-16 12:40:00,97.21,97.28,97.14,97.26,27566.0,73.8444,73.8976,73.7913,73.8824,27566.0
2016-02-16 12:45:00,97.26,97.32,97.26,97.32,16399.0,73.8824,73.928,73.8824,73.928,16399.0
2016-02-16 12:50:00,97.31,97.47,97.28,97.47,27791.0,73.9204,74.0419,73.8976,74.0419,27791.0
2016-02-16 12:55:00,97.45,97.55,97.42,97.53,32326.0,74.0267,74.1027,74.004,74.0875,32326.0
2016-02-16 13:00:00,97.53,97.6,97.51,97.57,27583.0,74.0875,74.1407,74.0723,74.1179,27583.0
2016-02-16 13:05:00,97.57,97.59,97.42,97.44,27565.0,74.1179,74.1331,74.004,74.0191,27565.0
2016-02-16 13:10:00,97.46,97.58,97.46,97.56,31446.0,74.0343,74.1255,74.0343,74.1103,31446.0
2016-02-16 13:15:00,97.56,97.58,97.44,97.48,35456.0,74.1103,74.1255,74.0191,74.0495,35456.0
2016-02-16 13:20:00,97.47,97.47,97.37,97.42,26722.0,74.0419,74.0419,73.966,74.004,26722.0
2016-02-16 13:25:00,97.41,97.42,97.18,97.19,33795.0,73.9964,74.004,73.8216,73.8292,33795.0
2016-02-16 13:30:00,97.19,97.24,97.11,97.2,55034.0,73.8292,73.8672,73.7685,73.8368,55034.0
2016-02-16 13:35:00,97.2,97.22,97.13,97.13,34239.0,73.8368,73.852,73.7837,73.7837,34239.0
2016-02-16 13:40:00,97.11,97.11,96.91,96.95,26591.0,73.7685,73.7685,73.6165,73.6469,26591.0
2016-02-16 13:45:00,96.96,96.97,96.92,96.94,22624.0,73.6545,73.6621,73.6241,73.6393,22624.0
2016-02-16 13:50:00,96.94,97.03,96.93,96.99,31985.0,73.6393,73.7077,73.6317,73.6773,31985.0
2016-02-16 13:55:00,97.0,97.0,96.87,96.87,29124.0,73.6849,73.6849,73.5862,73.5862,29124.0
2016-02-16 14:00:00,96.88,97.05,96.87,97.02,58169.0,73.5937,73.7229,73.5862,73.7001,58169.0
2016-02-16 14:05:00,97.03,97.1,96.87,96.9,66310.0,73.7077,73.7609,73.5862,73.6089,66310.0
2016-02-16 14:10:00,96.92,97.11,96.87,96.88,54761.0,73.6241,73.7685,73.5862,73.5937,54761.0
2016-02-16 14:15:00,96.89,97.0,96.87,96.91,40095.0,73.6013,73.6849,73.5862,73.6165,40095.0
2016-02-16 14:20:00,96.92,97.0,96.9,96.99,24363.0,73.6241,73.6849,73.6089,73.6773,24363.0
2016-02-16 14:25:00,97.0,97.05,96.9,97.02,46919.0,73.6849,73.7229,73.6089,73.7001,46919.0
2016-02-16 14:30:00,97.03,97.07,96.94,96.94,32543.0,73.7077,73.7381,73.6393,73.6393,32543.0
2016-02-16 14:35:00,96.93,96.94,96.65,96.67,35126.0,73.6317,73.6393,73.419,73.4342,35126.0
2016-02-16 14:40:00,96.67,96.93,96.67,96.92,37027.0,73.4342,73.6317,73.4342,73.6241,37027.0
2016-02-16 14:45:00,96.92,96.98,96.86,96.9,47596.0,73.6241,73.6697,73.5786,73.6089,47596.0
2016-02-16 14:50:00,96.91,96.93,96.88,96.89,42659.0,73.6165,73.6317,73.5937,73.6013,42659.0
2016-02-16 14:55:00,96.89,96.89,96.81,96.84,28612.0,73.6013,73.6013,73.5406,73.5634,28612.0
2016-02-16 15:00:00,96.84,96.99,96.84,96.96,58865.0,73.5634,73.6773,73.5634,73.6545,58865.0
2016-02-16 15:05:00,96.95,96.96,96.8,96.88,48396.0,73.6469,73.6545,73.533,73.5937,48396.0
2016-02-16 15:10:00,96.87,96.9,96.72,96.85,41767.0,73.5862,73.6089,73.4722,73.571,41767.0
2016-02-16 15:15:00,96.86,96.93,96.85,96.88,45335.0,73.5786,73.6317,73.571,73.5937,45335.0
2016-02-16 15:20:00,96.88,96.92,96.84,96.84,65759.0,73.5937,73.6241,73.5634,73.5634,65759.0
2016-02-16 15:25:00,96.84,96.95,96.83,96.9,78788.0,73.5634,73.6469,73.5558,73.6089,78788.0
2016-02-16 15:30:00,96.89,96.91,96.83,96.89,54158.0,73.6013,73.6165,73.5558,73.6013,54158.0
2016-02-16 15:35:00,96.9,96.93,96.83,96.89,72966.0,73.6089,73.6317,73.5558,73.6013,72966.0
2016-02-16 15:40:00,96.9,96.99,96.81,96.98,71121.0,73.6089,73.6773,73.5406,73.6697,71121.0
2016-02-16 15:45:00,96.99,97.01,96.74,96.79,96650.0,73.6773,73.6925,73.4874,73.5254,96650.0
2016-02-16 15:50:00,96.8,96.94,96.78,96.93,101221.0,73.533,73.6393,73.5178,73.6317,101221.0
2016-02-16 15:55:00,96.93,97.0,96.88,96.96,171885.0,73.6317,73.6849,73.5937,73.6545,171885.0
2016-02-17 09:30:00,97.4,97.74,97.33,97.59,98823.0,73.9888,74.247,73.9356,74.1331,98823.0
2016-02-17 09:35:00,97.64,97.8,97.31,97.46,97075.0,74.1711,74.2926,73.9204,74.0343,97075.0
2016-02-17 09:40:00,97.46,97.7,97.11,97.32,65030.0,74.0343,74.2167,73.7685,73.928,65030.0
2016-02-17 09:45:00,97.32,97.49,96.97,97.27,68589.0,73.928,74.0571,73.6621,73.89,68589.0
2016-02-17 09:50:00,97.27,97.42,97.05,97.28,115146.0,73.89,74.004,73.7229,73.8976,115146.0
2016-02-17 09:55:00,97.27,97.39,97.14,97.27,127760.0,73.89,73.9812,73.7913,73.89,127760.0
2016-02-17 10:00:00,97.29,97.43,97.23,97.39,57103.0,73.9052,74.0115,73.8596,73.9812,57103.0
2016-02-17 10:05:00,97.39,97.75,97.39,97.69,73641.0,73.9812,74.2546,73.9812,74.2091,73641.0
2016-02-17 10:10:00,97.69,97.83,97.62,97.75,59111.0,74.2091,74.3154,74.1559,74.2546,59111.0
2016-02-17 10:15:00,97.76,97.77,97.68,97.73,54605.0,74.2622,74.2698,74.2015,74.2394,54605.0
2016-02-17 10:20:00,97.75,97.88,97.75,97.82,72306.0,74.2546,74.3534,74.2546,74.3078,72306.0
2016-02-17 10:25:00,97.84,97.99,97.73,97.99,72145.0,74.323,74.4369,74.2394,74.4369,72145.0
2016-02-17 10:30:00,97.98,98.14,97.89,98.07,91827.0,74.4293,74.5509,74.361,74.4977,91827.0
2016-02-17 10:35:00,98.07,98.12,97.97,98.04,67544.0,74.4977,74.5357,74.4218,74.4749,67544.0
2016-02-17 10:40:00,98.03,98.18,97.9,98.17,72187.0,74.4673,74.5813,74.3686,74.5737,72187.0
2016-02-17 10:45:00,98.18,98.2,98.06,98.19,92673.0,74.5813,74.5965,74.4901,74.5889,92673.0
2016-02-17 10:50:00,98.18,98.25,98.13,98.19,80337.0,74.5813,74.6345,74.5433,74.5889,80337.0
2016-02-17 10:55:00,98.2,98.23,98.12,98.14,69593.0,74.5965,74.6193,74.5357,74.5509,69593.0
2016-02-17 11:00:00,98.14,98.14,97.99,98.09,77218.0,74.5509,74.5509,74.4369,74.5129,77218.0
2016-02-17 11:05:00,98.09,98.13,97.9,97.91,73302.0,74.5129,74.5433,74.3686,74.3762,73302.0
2016-02-17 11:10:00,97.91,97.91,97.66,97.69,37210.0,74.3762,74.3762,74.1863,74.2091,37210.0
2016-02-17 11:15:00,97.7,97.86,97.65,97.69,48338.0,74.2167,74.3382,74.1787,74.2091,48338.0
2016-02-17 11:20:00,97.68,97.93,97.66,97.91,57926.0,74.2015,74.3914,74.1863,74.3762,57926.0
2016-02-17 11:25:00,97.92,98.03,97.84,98.0,53934.0,74.3838,74.4673,74.323,74.4445,53934.0
2016-02-17 11:30:00,98.0,98.08,97.99,98.03,53101.0,74.4445,74.5053,74.4369,74.4673,53101.0
2016-02-17 11:35:00,98.04,98.05,97.84,97.92,65102.0,74.4749,74.4825,74.323,74.3838,65102.0
2016-02-17 11:40:00,97.93,98.0,97.9,97.98,54522.0,74.3914,74.4445,74.3686,74.4293,54522.0
2016-02-17 11:45:00,97.98,98.08,97.96,98.04,51240.0,74.4293,74.5053,74.4142,74.4749,51240.0
2016-02-17 11:50:00,98.04,98.07,97.97,98.0,60627.0,74.4749,74.4977,74.4218,74.4445,60627.0
2016-02-17 11:55:00,98.0,98.05,97.95,98.02,63994.0,74.4445,74.4825,74.4066,74.4597,63994.0
2016-02-17 12:00:00,98.03,98.05,97.99,98.02,33236.0,74.4673,74.4825,74.4369,74.4597,33236.0
2016-02-17 12:05:00,98.02,98.04,97.9,97.94,41506.0,74.4597,74.4749,74.3686,74.399,41506.0
2016-02-17 12:10:00,97.93,97.93,97.81,97.93,34582.0,74.3914,74.3914,74.3002,74.3914,34582.0
2016-02-17 12:15:00,97.95,97.96,97.88,97.94,63095.0,74.4066,74.4142,74.3534,74.399,63095.0
2016-02-17 12:20:00,97.94,98.04,97.92,98.01,72833.0,74.399,74.4749,74.3838,74.4521,72833.0
2016-02-17 12:25:00,98.02,98.04,97.92,97.97,73877.0,74.4597,74.4749,74.3838,74.4218,73877.0
2016-02-17 12:30:00,97.98,97.99,97.87,97.94,37754.0,74.4293,74.4369,74.3458,74.399,37754.0
2016-02-17 12:35:00,97.94,97.97,97.87,97.92,28620.0,74.399,74.4218,74.3458,74.3838,28620.0
2016-02-17 12:40:00,97.9,97.96,97.88,97.88,31934.0,74.3686,74.4142,74.3534,74.3534,31934.0
2016-02-17 12:45:00,97.89,97.95,97.88,97.93,47711.0,74.361,74.4066,74.3534,74.3914,47711.0
2016-02-17 12:50:00,97.94,97.97,97.87,97.91,30594.0,74.399,74.4218,74.3458,74.3762,30594.0
2016-02-17 12:55:00,97.9,97.92,97.83,97.85,96405.0,74.3686,74.3838,74.3154,74.3306,96405.0
2016-02-17 13:00:00,97.85,97.94,97.83,97.91,19148.0,74.3306,74.399,74.3154,74.3762,19148.0
2016-02-17 13:05:00,97.91,97.93,97.88,97.91,30667.0,74.3762,74.3914,74.3534,74.3762,30667.0
2016-02-17 13:10:00,97.92,97.92,97.83,97.85,34914.0,74.3838,74.3838,74.3154,74.3306,34914.0
2016-02-17 13:15:00,97.86,97.86,97.79,97.83,70947.0,74.3382,74.3382,74.285,74.3154,70947.0
2016-02-17 13:20:00,97.84,97.87,97.78,97.8,20288.0,74.323,74.3458,74.2774,74.2926,20288.0
2016-02-17 13:25:00,97.81,97.83,97.79,97.79,31644.0,74.3002,74.3154,74.285,74.285,31644.0
2016-02-17 13:30:00,97.8,97.8,97.45,97.46,62507.0,74.2926,74.2926,74.0267,74.0343,62507.0
2016-02-17 13:35:00,97.45,97.53,97.4,97.53,43545.0,74.0267,74.0875,73.9888,74.0875,43545.0
2016-02-17 13:40:00,97.54,97.61,97.51,97.58,69709.0,74.0951,74.1483,74.0723,74.1255,69709.0
2016-02-17 13:45:00,97.58,97.72,97.56,97.7,35369.0,74.1255,74.2318,74.1103,74.2167,35369.0
2016-02-17 13:50:00,97.69,97.7,97.56,97.56,29687.0,74.2091,74.2167,74.1103,74.1103,29687.0
2016-02-17 13:55:00,97.56,97.61,97.55,97.61,20982.0,74.1103,74.1483,74.1027,74.1483,20982.0
2016-02-17 14:00:00,97.61,97.77,97.57,97.75,52169.0,74.1483,74.2698,74.1179,74.2546,52169.0
2016-02-17 14:05:00,97.76,97.86,97.74,97.82,38618.0,74.2622,74.3382,74.247,74.3078,38618.0
2016-02-17 14:10:00,97.83,97.86,97.72,97.76,36974.0,74.3154,74.3382,74.2318,74.2622,36974.0
2016-02-17 14:15:00,97.77,97.93,97.76,97.92,45839.0,74.2698,74.3914,74.2622,74.3838,45839.0
2016-02-17 14:20:00,97.93,97.98,97.86,97.87,73088.0,74.3914,74.4293,74.3382,74.3458,73088.0
2016-02-17 14:25:00,97.87,97.87,97.82,97.83,25646.0,74.3458,74.3458,74.3078,74.3154,25646.0
2016-02-17 14:30:00,97.83,97.88,97.78,97.79,45149.0,74.3154,74.3534,74.2774,74.285,45149.0
2016-02-17 14:35:00,97.8,97.86,97.76,97.79,35145.0,74.2926,74.3382,74.2622,74.285,35145.0
2016-02-17 14:40:00,97.79,97.87,97.77,97.86,39298.0,74.285,74.3458,74.2698,74.3382,39298.0
2016-02-17 14:45:00,97.86,97.88,97.77,97.77,60008.0,74.3382,74.3534,74.2698,74.2698,60008.0
2016-02-17 14:50:00,97.77,97.79,97.65,97.74,45636.0,74.2698,74.285,74.1787,74.247,45636.0
2016-02-17 14:55:00,97.74,97.83,97.72,97.78,24816.0,74.247,74.3154,74.2318,74.2774,24816.0
2016-02-17 15:00:00,97.79,97.88,97.74,97.79,48642.0,74.285,74.3534,74.247,74.285,48642.0
2016-02-17 15:05:00,97.78,97.87,97.77,97.83,52547.0,74.2774,74.3458,74.2698,74.3154,52547.0
2016-02-17 15:10:00,97.84,97.86,97.8,97.83,51554.0,74.323,74.3382,74.2926,74.3154,51554.0
2016-02-17 15:15:00,97.83,97.95,97.8,97.94,61700.0,74.3154,74.4066,74.2926,74.399,61700.0
2016-02-17 15:20:00,97.93,97.93,97.68,97.68,111925.0,74.3914,74.3914,74.2015,74.2015,111925.0
2016-02-17 15:25:00,97.68,97.73,97.53,97.7,179589.0,74.2015,74.2394,74.0875,74.2167,179589.0
2016-02-17 15:30:00,97.7,97.73,97.65,97.66,66353.0,74.2167,74.2394,74.1787,74.1863,66353.0
2016-02-17 15:35:00,97.66,97.75,97.52,97.72,83421.0,74.1863,74.2546,74.0799,74.2318,83421.0
2016-02-17 15:40:00,97.73,97.78,97.71,97.75,73975.0,74.2394,74.2774,74.2242,74.2546,73975.0
2016-02-17 15:45:00,97.76,97.8,97.66,97.66,106507.0,74.2622,74.2926,74.1863,74.1863,106507.0
2016-02-17 15:50:00,97.66,97.75,97.66,97.71,101296.0,74.1863,74.2546,74.1863,74.2242,101296.0
2016-02-17 15:55:00,97.72,97.74,97.65,97.68,205893.0,74.2318,74.247,74.1787,74.2015,205893.0
2016-02-18 09:30:00,97.5,97.73,97.14,97.23,142533.0,74.0647,74.2394,73.7913,73.8596,142533.0
2016-02-18 09:35:00,97.28,97.28,96.8,97.06,37515.0,73.8976,73.8976,73.533,73.7305,37515.0
2016-02-18 09:40:00,97.09,97.23,96.59,96.59,59561.0,73.7533,73.8596,73.3735,73.3735,59561.0
2016-02-18 09:45:00,96.58,96.83,96.38,96.83,74267.0,73.3659,73.5558,73.2139,73.5558,74267.0
2016-02-18 09:50:00,96.84,97.08,96.76,96.88,48499.0,73.5634,73.7457,73.5026,73.5937,48499.0
2016-02-18 09:55:00,96.86,96.88,96.7,96.82,32711.0,73.5786,73.5937,73.457,73.5482,32711.0
2016-02-18 10:00:00,96.82,96.94,96.5,96.91,34887.0,73.5482,73.6393,73.3051,73.6165,34887.0
2016-02-18 10:05:00,96.93,96.96,96.84,96.93,37593.0,73.6317,73.6545,73.5634,73.6317,37593.0
2016-02-18 10:10:00,96.9,96.99,96.82,96.93,28743.0,73.6089,73.6773,73.5482,73.6317,28743.0
2016-02-18 10:15:00,96.94,96.99,96.83,96.86,35277.0,73.6393,73.6773,73.5558,73.5786,35277.0
2016-02-18 10:20:00,96.84,96.97,96.72,96.93,35360.0,73.5634,73.6621,73.4722,73.6317,35360.0
2016-02-18 10:25:00,96.91,97.09,96.91,97.01,53266.0,73.6165,73.7533,73.6165,73.6925,53266.0
2016-02-18 10:30:00,97.03,97.09,96.85,96.98,36056.0,73.7077,73.7533,73.571,73.6697,36056.0
2016-02-18 10:35:00,96.96,96.96,96.85,96.9,41301.0,73.6545,73.6545,73.571,73.6089,41301.0
2016-02-18 10:40:00,96.89,96.89,96.7,96.77,48878.0,73.6013,73.6013,73.457,73.5102,48878.0
2016-02-18 10:45:00,96.77,96.85,96.73,96.77,44131.0,73.5102,73.571,73.4798,73.5102,44131.0
2016-02-18 10:50:00,96.77,96.95,96.76,96.9,35602.0,73.5102,73.6469,73.5026,73.6089,35602.0
2016-02-18 10:55:00,96.9,97.0,96.85,96.85,35295.0,73.6089,73.6849,73.571,73.571,35295.0
2016-02-18 11:00:00,96.83,96.94,96.66,96.83,42791.0,73.5558,73.6393,73.4266,73.5558,42791.0
2016-02-18 11:05:00,96.82,96.96,96.77,96.82,19275.0,73.5482,73.6545,73.5102,73.5482,19275.0
2016-02-18 11:10:00,96.81,96.93,96.81,96.92,23913.0,73.5406,73.6317,73.5406,73.6241,23913.0
2016-02-18 11:15:00,96.92,96.96,96.88,96.91,23397.0,73.6241,73.6545,73.5937,73.6165,23397.0
2016-02-18 11:20:00,96.88,96.95,96.67,96.78,38867.0,73.5937,73.6469,73.4342,73.5178,38867.0
2016-02-18 11:25:00,96.81,96.98,96.75,96.95,41877.0,73.5406,73.6697,73.495,73.6469,41877.0
2016-02-18 11:30:00,96.95,97.08,96.76,97.07,91975.0,73.6469,73.7457,73.5026,73.7381,91975.0
2016-02-18 11:35:00,97.07,97.09,96.96,96.96,29659.0,73.7381,73.7533,73.6545,73.6545,29659.0
2016-02-18 11:40:00,96.95,97.08,96.89,97.08,18085.0,73.6469,73.7457,73.6013,73.7457,18085.0
2016-02-18 11:45:00,97.07,97.14,97.0,97.08,26408.0,73.7381,73.7913,73.6849,73.7457,26408.0
2016-02-18 11:50:00,97.04,97.14,96.97,97.08,24430.0,73.7153,73.7913,73.6621,73.7457,24430.0
2016-02-18 11:55:00,97.09,97.36,97.08,97.34,32600.0,73.7533,73.9584,73.7457,73.9432,32600.0
2016-02-18 12:00:00,97.34,97.43,97.28,97.39,25226.0,73.9432,74.0115,73.8976,73.9812,25226.0
2016-02-18 12:05:00,97.4,97.49,97.34,97.48,38312.0,73.9888,74.0571,73.9432,74.0495,38312.0
2016-02-18 12:10:00,97.48,97.5,97.46,97.5,27996.0,74.0495,74.0647,74.0343,74.0647,27996.0
2016-02-18 12:15:00,97.51,97.54,97.44,97.48,26747.0,74.0723,74.0951,74.0191,74.0495,26747.0
2016-02-18 12:20:00,97.49,97.55,97.44,97.55,27015.0,74.0571,74.1027,74.0191,74.1027,27015.0
2016-02-18 12:25:00,97.55,97.65,97.52,97.6,27885.0,74.1027,74.1787,74.0799,74.1407,27885.0
2016-02-18 12:30:00,97.59,97.63,97.55,97.57,19569.0,74.1331,74.1635,74.1027,74.1179,19569.0
2016-02-18 12:35:00,97.54,97.57,97.53,97.55,15635.0,74.0951,74.1179,74.0875,74.1027,15635.0
2016-02-18 12:40:00,97.55,97.6,97.51,97.53,34390.0,74.1027,74.1407,74.0723,74.0875,34390.0
2016-02-18 12:45:00,97.53,97.6,97.49,97.59,27221.0,74.0875,74.1407,74.0571,74.1331,27221.0
2016-02-18 12:50:00,97.59,97.69,97.55,97.58,42252.0,74.1331,74.2091,74.1027,74.1255,42252.0
2016-02-18 12:55:00,97.58,97.62,97.4,97.47,27799.0,74.1255,74.1559,73.9888,74.0419,27799.0
2016-02-18 13:00:00,97.47,97.52,97.38,97.49,48613.0,74.0419,74.0799,73.9736,74.0571,48613.0
2016-02-18 13:05:00,97.49,97.49,97.34,97.39,30854.0,74.0571,74.0571,73.9432,73.9812,30854.0
2016-02-18 13:10:00,97.38,97.44,97.32,97.34,33501.0,73.9736,74.0191,73.928,73.9432,33501.0
2016-02-18 13:15:00,97.33,97.35,97.19,97.32,22287.0,73.9356,73.9508,73.8292,73.928,22287.0
2016-02-18 13:20:00,97.32,97.32,97.2,97.24,20426.0,73.928,73.928,73.8368,73.8672,20426.0
2016-02-18 13:25:00,97.26,97.3,97.21,97.25,23284.0,73.8824,73.9128,73.8444,73.8748,23284.0
2016-02-18 13:30:00,97.24,97.31,97.24,97.26,22259.0,73.8672,73.9204,73.8672,73.8824,22259.0
2016-02-18 13:35:00,97.25,97.26,97.12,97.15,24526.0,73.8748,73.8824,73.7761,73.7988,24526.0
2016-02-18 13:40:00,97.15,97.2,97.11,97.18,33348.0,73.7988,73.8368,73.7685,73.8216,33348.0
2016-02-18 13:45:00,97.2,97.2,96.97,97.04,33064.0,73.8368,73.8368,73.6621,73.7153,33064.0
2016-02-18 13:50:00,97.05,97.22,97.01,97.18,29468.0,73.7229,73.852,73.6925,73.8216,29468.0
2016-02-18 13:55:00,97.18,97.26,97.18,97.25,30495.0,73.8216,73.8824,73.8216,73.8748,30495.0
2016-02-18 14:00:00,97.26,97.33,97.24,97.31,45523.0,73.8824,73.9356,73.8672,73.9204,45523.0
2016-02-18 14:05:00,97.32,97.35,97.15,97.19,45914.0,73.928,73.9508,73.7988,73.8292,45914.0
2016-02-18 14:10:00,97.2,97.27,97.15,97.19,45289.0,73.8368,73.89,73.7988,73.8292,45289.0
2016-02-18 14:15:00,97.2,97.34,97.2,97.32,27850.0,73.8368,73.9432,73.8368,73.928,27850.0
2016-02-18 14:20:00,97.33,97.45,97.29,97.4,29527.0,73.9356,74.0267,73.9052,73.9888,29527.0
2016-02-18 14:25:00,97.4,97.41,97.29,97.4,31670.0,73.9888,73.9964,73.9052,73.9888,31670.0
2016-02-18 14:30:00,97.4,97.45,97.33,97.42,26930.0,73.9888,74.0267,73.9356,74.004,26930.0
2016-02-18 14:35:00,97.42,97.49,97.29,97.31,32382.0,74.004,74.0571,73.9052,73.9204,32382.0
2016-02-18 14:40:00,97.32,97.34,97.23,97.25,21397.0,73.928,73.9432,73.8596,73.8748,21397.0
2016-02-18 14:45:00,97.26,97.27,97.18,97.19,23373.0,73.8824,73.89,73.8216,73.8292,23373.0
2016-02-18 14:50:00,97.19,97.22,97.16,97.17,30458.0,73.8292,73.852,73.8064,73.814,30458.0
2016-02-18 14:55:00,97.16,97.26,97.16,97.21,35885.0,73.8064,73.8824,73.8064,73.8444,35885.0
2016-02-18 15:00:00,97.21,97.26,97.07,97.09,37048.0,73.8444,73.8824,73.7381,73.7533,37048.0
2016-02-18 15:05:00,97.1,97.2,97.08,97.08,38225.0,73.7609,73.8368,73.7457,73.7457,38225.0
2016-02-18 15:10:00,97.09,97.12,96.96,96.99,31697.0,73.7533,73.7761,73.6545,73.6773,31697.0
2016-02-18 15:15:00,96.98,97.06,96.96,97.03,47628.0,73.6697,73.7305,73.6545,73.7077,47628.0
2016-02-18 15:20:00,97.03,97.07,96.9,97.06,42523.0,73.7077,73.7381,73.6089,73.7305,42523.0
2016-02-18 15:25:00,97.08,97.13,96.97,97.11,45171.0,73.7457,73.7837,73.6621,73.7685,45171.0
2016-02-18 15:30:00,97.11,97.19,97.0,97.12,67167.0,73.7685,73.8292,73.6849,73.7761,67167.0
2016-02-18 15:35:00,97.12,97.25,97.11,97.21,77461.0,73.7761,73.8748,73.7685,73.8444,77461.0
2016-02-18 15:40:00,97.21,97.21,97.01,97.04,77581.0,73.8444,73.8444,73.6925,73.7153,77581.0
2016-02-18 15:45:00,97.04,97.04,96.88,96.92,78974.0,73.7153,73.7153,73.5937,73.6241,78974.0
2016-02-18 15:50:00,96.92,96.96,96.84,96.92,102332.0,73.6241,73.6545,73.5634,73.6241,102332.0
2016-02-18 15:55:00,96.93,96.95,96.8,96.9,272893.0,73.6317,73.6469,73.533,73.6089,272893.0
2016-02-19 09:30:00,96.4,97.0,96.4,96.81,430653.0,73.2291,73.6849,73.2291,73.5406,430653.0
2016-02-19 09:35:00,96.81,96.85,96.07,96.11,60386.0,73.5406,73.571,72.9784,73.0088,60386.0
2016-02-19 09:40:00,96.12,96.22,96.06,96.15,59938.0,73.0164,73.0924,72.9708,73.0392,59938.0
2016-02-19 09:45:00,96.15,96.43,96.07,96.29,31712.0,73.0392,73.2519,72.9784,73.1456,31712.0
2016-02-19 09:50:00,96.28,96.82,96.27,96.62,72883.0,73.138,73.5482,73.1304,73.3962,72883.0
2016-02-19 09:55:00,96.65,96.84,96.53,96.62,26413.0,73.419,73.5634,73.3279,73.3962,26413.0
2016-02-19 10:00:00,96.63,96.66,96.32,96.44,43343.0,73.4038,73.4266,73.1683,73.2595,43343.0
2016-02-19 10:05:00,96.44,96.7,96.37,96.68,30031.0,73.2595,73.457,73.2063,73.4418,30031.0
2016-02-19 10:10:00,96.68,96.72,96.59,96.71,33034.0,73.4418,73.4722,73.3735,73.4646,33034.0
2016-02-19 10:15:00,96.7,97.14,96.65,97.14,32104.0,73.457,73.7913,73.419,73.7913,32104.0
2016-02-19 10:20:00,97.14,97.29,97.07,97.19,24122.0,73.7913,73.9052,73.7381,73.8292,24122.0
2016-02-19 10:25:00,97.19,97.2,97.02,97.12,49472.0,73.8292,73.8368,73.7001,73.7761,49472.0
2016-02-19 10:30:00,97.14,97.48,97.12,97.48,53250.0,73.7913,74.0495,73.7761,74.0495,53250.0
2016-02-19 10:35:00,97.47,97.47,97.18,97.18,53116.0,74.0419,74.0419,73.8216,73.8216,53116.0
2016-02-19 10:40:00,97.16,97.16,96.93,96.93,38084.0,73.8064,73.8064,73.6317,73.6317,38084.0
2016-02-19 10:45:00,96.95,97.0,96.94,96.98,27693.0,73.6469,73.6849,73.6393,73.6697,27693.0
2016-02-19 10:50:00,96.98,97.04,96.91,96.93,33652.0,73.6697,73.7153,73.6165,73.6317,33652.0
2016-02-19 10:55:00,96.92,97.02,96.92,96.97,28439.0,73.6241,73.7001,73.6241,73.6621,28439.0
2016-02-19 11:00:00,96.94,97.04,96.9,96.94,45525.0,73.6393,73.7153,73.6089,73.6393,45525.0
2016-02-19 11:05:00,96.93,97.08,96.92,96.98,31294.0,73.6317,73.7457,73.6241,73.6697,31294.0
2016-02-19 11:10:00,97.0,97.03,96.81,96.81,30788.0,73.6849,73.7077,73.5406,73.5406,30788.0
2016-02-19 11:15:00,96.82,96.97,96.77,96.87,35283.0,73.5482,73.6621,73.5102,73.5862,35283.0
2016-02-19 11:20:00,96.88,96.92,96.74,96.75,38294.0,73.5937,73.6241,73.4874,73.495,38294.0
2016-02-19 11:25:00,96.73,96.89,96.65,96.84,27002.0,73.4798,73.6013,73.419,73.5634,27002.0
2016-02-19 11:30:00,96.83,96.95,96.82,96.91,25699.0,73.5558,73.6469,73.5482,73.6165,25699.0
2016-02-19 11:35:00,96.92,96.92,96.71,96.78,31162.0,73.6241,73.6241,73.4646,73.5178,31162.0
2016-02-19 11:40:00,96.78,96.89,96.78,96.8,37978.0,73.5178,73.6013,73.5178,73.533,37978.0
2016-02-19 11:45:00,96.8,96.8,96.63,96.68,24139.0,73.533,73.533,73.4038,73.4418,24139.0
2016-02-19 11:50:00,96.69,96.69,96.51,96.6,44675.0,73.4494,73.4494,73.3127,73.381,44675.0
2016-02-19 11:55:00,96.6,96.71,96.58,96.68,58356.0,73.381,73.4646,73.3659,73.4418,58356.0
2016-02-19 12:00:00,96.69,96.77,96.66,96.7,37932.0,73.4494,73.5102,73.4266,73.457,37932.0
2016-02-19 12:05:00,96.71,96.86,96.66,96.8,81789.0,73.4646,73.5786,73.4266,73.533,81789.0
2016-02-19 12:10:00,96.8,96.98,96.8,96.97,66616.0,73.533,73.6697,73.533,73.6621,66616.0
2016-02-19 12:15:00,96.96,96.97,96.78,96.85,19193.0,73.6545,73.6621,73.5178,73.571,19193.0
2016-02-19 12:20:00,96.85,96.88,96.75,96.86,15436.0,73.571,73.5937,73.495,73.5786,15436.0
2016-02-19 12:25:00,96.86,96.91,96.82,96.85,29454.0,73.5786,73.6165,73.5482,73.571,29454.0
2016-02-19 12:30:00,96.86,96.94,96.83,96.9,26640.0,73.5786,73.6393,73.5558,73.6089,26640.0
2016-02-19 12:35:00,96.89,96.97,96.88,96.93,21111.0,73.6013,73.6621,73.5937,73.6317,21111.0
2016-02-19 12:40:00,96.93,97.06,96.93,97.06,21936.0,73.6317,73.7305,73.6317,73.7305,21936.0
2016-02-19 12:45:00,97.06,97.07,97.01,97.04,19850.0,73.7305,73.7381,73.6925,73.7153,19850.0
2016-02-19 12:50:00,97.03,97.15,97.03,97.11,28344.0,73.7077,73.7988,73.7077,73.7685,28344.0
2016-02-19 12:55:00,97.11,97.11,97.02,97.06,31109.0,73.7685,73.7685,73.7001,73.7305,31109.0
2016-02-19 13:00:00,97.05,97.16,97.03,97.14,29881.0,73.7229,73.8064,73.7077,73.7913,29881.0
2016-02-19 13:05:00,97.14,97.15,97.02,97.05,9319.0,73.7913,73.7988,73.7001,73.7229,9319.0
2016-02-19 13:10:00,97.04,97.12,97.03,97.05,19998.0,73.7153,73.7761,73.7077,73.7229,19998.0
2016-02-19 13:15:00,97.04,97.09,97.0,97.05,13450.0,73.7153,73.7533,73.6849,73.7229,13450.0
2016-02-19 13:20:00,97.04,97.1,97.02,97.08,13325.0,73.7153,73.7609,73.7001,73.7457,13325.0
2016-02-19 13:25:00,97.06,97.16,97.06,97.13,18949.0,73.7305,73.8064,73.7305,73.7837,18949.0
2016-02-19 13:30:00,97.13,97.28,97.13,97.22,18500.0,73.7837,73.8976,73.7837,73.852,18500.0
2016-02-19 13:35:00,97.22,97.3,97.21,97.25,25876.0,73.852,73.9128,73.8444,73.8748,25876.0
2016-02-19 13:40:00,97.26,97.29,97.21,97.21,27163.0,73.8824,73.9052,73.8444,73.8444,27163.0
2016-02-19 13:45:00,97.19,97.26,97.16,97.18,18048.0,73.8292,73.8824,73.8064,73.8216,18048.0
2016-02-19 13:50:00,97.19,97.23,97.17,97.21,23220.0,73.8292,73.8596,73.814,73.8444,23220.0
2016-02-19 13:55:00,97.21,97.29,97.18,97.28,19845.0,73.8444,73.9052,73.8216,73.8976,19845.0
2016-02-19 14:00:00,97.28,97.28,97.2,97.23,20944.0,73.8976,73.8976,73.8368,73.8596,20944.0
2016-02-19 14:05:00,97.26,97.47,97.23,97.4,22943.0,73.8824,74.0419,73.8596,73.9888,22943.0
2016-02-19 14:10:00,97.4,97.45,97.39,97.43,30888.0,73.9888,74.0267,73.9812,74.0115,30888.0
2016-02-19 14:15:00,97.43,97.5,97.41,97.49,19868.0,74.0115,74.0647,73.9964,74.0571,19868.0
2016-02-19 14:20:00,97.5,97.57,97.48,97.57,26041.0,74.0647,74.1179,74.0495,74.1179,26041.0
2016-02-19 14:25:00,97.57,97.62,97.48,97.52,42494.0,74.1179,74.1559,74.0495,74.0799,42494.0
2016-02-19 14:30:00,97.52,97.57,97.47,97.5,57834.0,74.0799,74.1179,74.0419,74.0647,57834.0
2016-02-19 14:35:00,97.49,97.5,97.24,97.25,40227.0,74.0571,74.0647,73.8672,73.8748,40227.0
2016-02-19 14:40:00,97.24,97.28,97.17,97.26,16643.0,73.8672,73.8976,73.814,73.8824,16643.0
2016-02-19 14:45:00,97.27,97.35,97.22,97.32,28759.0,73.89,73.9508,73.852,73.928,28759.0
2016-02-19 14:50:00,97.33,97.35,97.25,97.27,31980.0,73.9356,73.9508,73.8748,73.89,31980.0
2016-02-19 14:55:00,97.27,97.28,97.18,97.25,22955.0,73.89,73.8976,73.8216,73.8748,22955.0
2016-02-19 15:00:00,97.25,97.32,97.21,97.28,30284.0,73.8748,73.928,73.8444,73.8976,30284.0
2016-02-19 15:05:00,97.27,97.38,97.24,97.36,34145.0,73.89,73.9736,73.8672,73.9584,34145.0
2016-02-19 15:10:00,97.35,97.38,97.33,97.36,43845.0,73.9508,73.9736,73.9356,73.9584,43845.0
2016-02-19 15:15:00,97.37,97.38,97.32,97.34,35541.0,73.966,73.9736,73.928,73.9432,35541.0
2016-02-19 15:20:00,97.34,97.45,97.33,97.43,50300.0,73.9432,74.0267,73.9356,74.0115,50300.0
2016-02-19 15:25:00,97.43,97.52,97.42,97.47,41691.0,74.0115,74.0799,74.004,74.0419,41691.0
2016-02-19 15:30:00,97.47,97.49,97.44,97.47,38480.0,74.0419,74.0571,74.0191,74.0419,38480.0
2016-02-19 15:35:00,97.46,97.58,97.46,97.55,49052.0,74.0343,74.1255,74.0343,74.1027,49052.0
2016-02-19 15:40:00,97.54,97.66,97.53,97.57,68885.0,74.0951,74.1863,74.0875,74.1179,68885.0
2016-02-19 15:45:00,97.56,97.56,97.39,97.45,61135.0,74.1103,74.1103,73.9812,74.0267,61135.0
2016-02-19 15:50:00,97.45,97.55,97.44,97.54,56751.0,74.0267,74.1027,74.0191,74.0951,56751.0
2016-02-19 15:55:00,97.53,97.63,97.5,97.59,199149.0,74.0875,74.1635,74.0647,74.1331,199149.0
2016-02-22 09:30:00,98.04,98.46,97.93,98.4,151650.0,74.4749,74.794,74.3914,74.7484,151650.0
2016-02-22 09:35:00,98.41,98.79,98.34,98.6,61566.0,74.756,75.0447,74.7028,74.9003,61566.0
2016-02-22 09:40:00,98.6,98.6,98.29,98.29,61205.0,74.9003,74.9003,74.6648,74.6648,61205.0
2016-02-22 09:45:00,98.32,98.43,98.15,98.15,72424.0,74.6876,74.7712,74.5585,74.5585,72424.0
2016-02-22 09:50:00,98.17,98.21,98.04,98.14,46182.0,74.5737,74.6041,74.4749,74.5509,46182.0
2016-02-22 09:55:00,98.13,98.17,97.98,98.04,42952.0,74.5433,74.5737,74.4293,74.4749,42952.0
2016-02-22 10:00:00,98.05,98.24,97.99,98.02,65185.0,74.4825,74.6269,74.4369,74.4597,65185.0
2016-02-22 10:05:00,98.02,98.03,97.95,98.0,70054.0,74.4597,74.4673,74.4066,74.4445,70054.0
2016-02-22 10:10:00,98.0,98.01,97.89,97.93,56882.0,74.4445,74.4521,74.361,74.3914,56882.0
2016-02-22 10:15:00,97.92,98.0,97.89,98.0,44455.0,74.3838,74.4445,74.361,74.4445,44455.0
2016-02-22 10:20:00,98.0,98.01,97.77,97.77,54079.0,74.4445,74.4521,74.2698,74.2698,54079.0
2016-02-22 10:25:00,97.77,97.99,97.76,97.91,44744.0,74.2698,74.4369,74.2622,74.3762,44744.0
2016-02-22 10:30:00,97.93,98.03,97.91,97.99,46097.0,74.3914,74.4673,74.3762,74.4369,46097.0
2016-02-22 10:35:00,97.99,98.08,97.96,98.0,35435.0,74.4369,74.5053,74.4142,74.4445,35435.0
2016-02-22 10:40:00,98.01,98.06,97.98,98.0,36126.0,74.4521,74.4901,74.4293,74.4445,36126.0
2016-02-22 10:45:00,98.01,98.09,98.0,98.04,28410.0,74.4521,74.5129,74.4445,74.4749,28410.0
2016-02-22 10:50:00,98.04,98.05,97.94,97.96,28140.0,74.4749,74.4825,74.399,74.4142,28140.0
2016-02-22 10:55:00,97.96,98.04,97.93,97.98,34261.0,74.4142,74.4749,74.3914,74.4293,34261.0
2016-02-22 11:00:00,98.0,98.02,97.95,98.02,28793.0,74.4445,74.4597,74.4066,74.4597,28793.0
2016-02-22 11:05:00,98.0,98.0,97.86,97.92,29694.0,74.4445,74.4445,74.3382,74.3838,29694.0
2016-02-22 11:10:00,97.91,98.01,97.88,98.0,62040.0,74.3762,74.4521,74.3534,74.4445,62040.0
2016-02-22 11:15:00,98.0,98.01,97.95,97.99,16908.0,74.4445,74.4521,74.4066,74.4369,16908.0
2016-02-22 11:20:00,97.97,98.02,97.95,97.98,25809.0,74.4218,74.4597,74.4066,74.4293,25809.0
2016-02-22 11:25:00,97.96,98.02,97.96,97.98,23507.0,74.4142,74.4597,74.4142,74.4293,23507.0
2016-02-22 11:30:00,98.0,98.01,97.81,97.88,34099.0,74.4445,74.4521,74.3002,74.3534,34099.0
2016-02-22 11:35:00,97.9,97.91,97.86,97.9,18751.0,74.3686,74.3762,74.3382,74.3686,18751.0
2016-02-22 11:40:00,97.91,97.93,97.8,97.8,34308.0,74.3762,74.3914,74.2926,74.2926,34308.0
2016-02-22 11:45:00,97.79,97.83,97.73,97.8,36833.0,74.285,74.3154,74.2394,74.2926,36833.0
2016-02-22 11:50:00,97.8,97.8,97.59,97.6,53526.0,74.2926,74.2926,74.1331,74.1407,53526.0
2016-02-22 11:55:00,97.61,97.63,97.34,97.34,100474.0,74.1483,74.1635,73.9432,73.9432,100474.0
2016-02-22 12:00:00,97.35,97.36,97.2,97.26,58490.0,73.9508,73.9584,73.8368,73.8824,58490.0
2016-02-22 12:05:00,97.26,97.34,97.2,97.25,47545.0,73.8824,73.9432,73.8368,73.8748,47545.0
2016-02-22 12:10:00,97.24,97.25,97.11,97.13,33480.0,73.8672,73.8748,73.7685,73.7837,33480.0
2016-02-22 12:15:00,97.12,97.14,97.0,97.09,61724.0,73.7761,73.7913,73.6849,73.7533,61724.0
2016-02-22 12:20:00,97.1,97.21,97.09,97.19,27079.0,73.7609,73.8444,73.7533,73.8292,27079.0
2016-02-22 12:25:00,97.2,97.23,97.14,97.22,32032.0,73.8368,73.8596,73.7913,73.852,32032.0
2016-02-22 12:30:00,97.22,97.27,97.21,97.23,29738.0,73.852,73.89,73.8444,73.8596,29738.0
2016-02-22 12:35:00,97.22,97.29,97.17,97.22,55296.0,73.852,73.9052,73.814,73.852,55296.0
2016-02-22 12:40:00,97.23,97.28,97.21,97.24,29635.0,73.8596,73.8976,73.8444,73.8672,29635.0
2016-02-22 12:45:00,97.23,97.25,97.09,97.13,31557.0,73.8596,73.8748,73.7533,73.7837,31557.0
2016-02-22 12:50:00,97.14,97.19,97.13,97.15,25691.0,73.7913,73.8292,73.7837,73.7988,25691.0
2016-02-22 12:55:00,97.14,97.17,97.09,97.16,22506.0,73.7913,73.814,73.7533,73.8064,22506.0
2016-02-22 13:00:00,97.16,97.2,97.13,97.14,43477.0,73.8064,73.8368,73.7837,73.7913,43477.0
2016-02-22 13:05:00,97.15,97.18,97.08,97.16,18989.0,73.7988,73.8216,73.7457,73.8064,18989.0
2016-02-22 13:10:00,97.17,97.24,97.14,97.23,35397.0,73.814,73.8672,73.7913,73.8596,35397.0
2016-02-22 13:15:00,97.23,97.32,97.23,97.28,28417.0,73.8596,73.928,73.8596,73.8976,28417.0
2016-02-22 13:20:00,97.28,97.29,97.2,97.26,22580.0,73.8976,73.9052,73.8368,73.8824,22580.0
2016-02-22 13:25:00,97.27,97.32,97.25,97.32,14855.0,73.89,73.928,73.8748,73.928,14855.0
2016-02-22 13:30:00,97.33,97.41,97.31,97.36,37197.0,73.9356,73.9964,73.9204,73.9584,37197.0
2016-02-22 13:35:00,97.37,97.57,97.36,97.55,27292.0,73.966,74.1179,73.9584,74.1027,27292.0
2016-02-22 13:40:00,97.55,97.56,97.45,97.5,29143.0,74.1027,74.1103,74.0267,74.0647,29143.0
2016-02-22 13:45:00,97.5,97.56,97.49,97.5,36850.0,74.0647,74.1103,74.0571,74.0647,36850.0
2016-02-22 13:50:00,97.51,97.58,97.5,97.57,22222.0,74.0723,74.1255,74.0647,74.1179,22222.0
2016-02-22 13:55:00,97.57,97.59,97.5,97.54,30431.0,74.1179,74.1331,74.0647,74.0951,30431.0
2016-02-22 14:00:00,97.54,97.54,97.43,97.44,29735.0,74.0951,74.0951,74.0115,74.0191,29735.0
2016-02-22 14:05:00,97.43,97.45,97.29,97.36,39148.0,74.0115,74.0267,73.9052,73.9584,39148.0
2016-02-22 14:10:00,97.36,97.37,97.3,97.35,17409.0,73.9584,73.966,73.9128,73.9508,17409.0
2016-02-22 14:15:00,97.35,97.42,97.35,97.37,31159.0,73.9508,74.004,73.9508,73.966,31159.0
2016-02-22 14:20:00,97.36,97.45,97.36,97.45,20667.0,73.9584,74.0267,73.9584,74.0267,20667.0
2016-02-22 14:25:00,97.44,97.53,97.44,97.5,29206.0,74.0191,74.0875,74.0191,74.0647,29206.0
2016-02-22 14:30:00,97.51,97.51,97.45,97.45,34929.0,74.0723,74.0723,74.0267,74.0267,34929.0
2016-02-22 14:35:00,97.46,97.47,97.38,97.39,26356.0,74.0343,74.0419,73.9736,73.9812,26356.0
2016-02-22 14:40:00,97.38,97.43,97.37,97.43,26942.0,73.9736,74.0115,73.966,74.0115,26942.0
2016-02-22 14:45:00,97.42,97.47,97.4,97.47,31697.0,74.004,74.0419,73.9888,74.0419,31697.0
2016-02-22 14:50:00,97.47,97.5,97.46,97.49,15951.0,74.0419,74.0647,74.0343,74.0571,15951.0
2016-02-22 14:55:00,97.49,97.52,97.46,97.47,31110.0,74.0571,74.0799,74.0343,74.0419,31110.0
2016-02-22 15:00:00,97.5,97.51,97.44,97.45,26805.0,74.0647,74.0723,74.0191,74.0267,26805.0
2016-02-22 15:05:00,97.43,97.47,97.33,97.36,51290.0,74.0115,74.0419,73.9356,73.9584,51290.0
2016-02-22 15:10:00,97.36,97.47,97.33,97.4,41877.0,73.9584,74.0419,73.9356,73.9888,41877.0
2016-02-22 15:15:00,97.4,97.41,97.35,97.39,48112.0,73.9888,73.9964,73.9508,73.9812,48112.0
2016-02-22 15:20:00,97.39,97.45,97.35,97.4,44942.0,73.9812,74.0267,73.9508,73.9888,44942.0
2016-02-22 15:25:00,97.41,97.42,97.33,97.33,60698.0,73.9964,74.004,73.9356,73.9356,60698.0
2016-02-22 15:30:00,97.33,97.44,97.31,97.4,60350.0,73.9356,74.0191,73.9204,73.9888,60350.0
2016-02-22 15:35:00,97.4,97.44,97.3,97.31,70531.0,73.9888,74.0191,73.9128,73.9204,70531.0
2016-02-22 15:40:00,97.32,97.54,97.27,97.47,121304.0,73.928,74.0951,73.89,74.0419,121304.0
2016-02-22 15:45:00,97.47,97.51,97.39,97.4,73157.0,74.0419,74.0723,73.9812,73.9888,73157.0
2016-02-22 15:50:00,97.4,97.46,97.39,97.45,112308.0,73.9888,74.0343,73.9812,74.0267,112308.0
2016-02-22 15:55:00,97.45,97.46,97.35,97.44,182755.0,74.0267,74.0343,73.9508,74.0191,182755.0
2016-02-23 09:30:00,97.37,97.5,97.09,97.2,106428.0,73.966,74.0647,73.7533,73.8368,106428.0
2016-02-23 09:35:00,97.19,97.38,97.0,97.17,62086.0,73.8292,73.9736,73.6849,73.814,62086.0
2016-02-23 09:40:00,97.18,97.23,96.55,96.66,132794.0,73.8216,73.8596,73.3431,73.4266,132794.0
2016-02-23 09:45:00,96.67,97.04,96.67,96.82,59007.0,73.4342,73.7153,73.4342,73.5482,59007.0
2016-02-23 09:50:00,96.84,96.94,96.8,96.9,58794.0,73.5634,73.6393,73.533,73.6089,58794.0
2016-02-23 09:55:00,96.92,96.93,96.72,96.8,54158.0,73.6241,73.6317,73.4722,73.533,54158.0
2016-02-23 10:00:00,96.8,96.85,96.71,96.79,45994.0,73.533,73.571,73.4646,73.5254,45994.0
2016-02-23 10:05:00,96.78,96.81,96.54,96.55,53030.0,73.5178,73.5406,73.3355,73.3431,53030.0
2016-02-23 10:10:00,96.54,96.62,96.25,96.26,69028.0,73.3355,73.3962,73.1152,73.1228,69028.0
2016-02-23 10:15:00,96.27,96.27,95.99,96.0,110213.0,73.1304,73.1304,72.9177,72.9253,110213.0
2016-02-23 10:20:00,96.0,96.15,95.99,96.12,57332.0,72.9253,73.0392,72.9177,73.0164,57332.0
2016-02-23 10:25:00,96.1,96.19,96.07,96.14,50915.0,73.0012,73.0696,72.9784,73.0316,50915.0
2016-02-23 10:30:00,96.15,96.24,96.12,96.21,89879.0,73.0392,73.1076,73.0164,73.0848,89879.0
2016-02-23 10:35:00,96.18,96.29,96.05,96.06,46110.0,73.062,73.1456,72.9632,72.9708,46110.0
2016-02-23 10:40:00,96.07,96.1,95.97,96.0,59396.0,72.9784,73.0012,72.9025,72.9253,59396.0
2016-02-23 10:45:00,95.99,96.04,95.88,95.92,47604.0,72.9177,72.9557,72.8341,72.8645,47604.0
2016-02-23 10:50:00,95.91,96.13,95.9,96.06,44001.0,72.8569,73.024,72.8493,72.9708,44001.0
2016-02-23 10:55:00,96.06,96.19,96.05,96.14,62190.0,72.9708,73.0696,72.9632,73.0316,62190.0
2016-02-23 11:00:00,96.13,96.14,96.08,96.1,87328.0,73.024,73.0316,72.986,73.0012,87328.0
2016-02-23 11:05:00,96.1,96.14,96.02,96.09,79507.0,73.0012,73.0316,72.9405,72.9936,79507.0
2016-02-23 11:10:00,96.08,96.33,96.06,96.32,32569.0,72.986,73.1759,72.9708,73.1683,32569.0
2016-02-23 11:15:00,96.34,96.53,96.31,96.5,62739.0,73.1835,73.3279,73.1608,73.3051,62739.0
2016-02-23 11:20:00,96.51,96.55,96.47,96.51,45423.0,73.3127,73.3431,73.2823,73.3127,45423.0
2016-02-23 11:25:00,96.51,96.53,96.41,96.53,32763.0,73.3127,73.3279,73.2367,73.3279,32763.0
2016-02-23 11:30:00,96.54,96.56,96.4,96.48,25024.0,73.3355,73.3507,73.2291,73.2899,25024.0
2016-02-23 11:35:00,96.49,96.62,96.48,96.6,46323.0,73.2975,73.3962,73.2899,73.381,46323.0
2016-02-23 11:40:00,96.6,96.66,96.56,96.66,64635.0,73.381,73.4266,73.3507,73.4266,64635.0
2016-02-23 11:45:00,96.66,96.67,96.51,96.56,29066.0,73.4266,73.4342,73.3127,73.3507,29066.0
2016-02-23 11:50:00,96.57,96.63,96.54,96.62,25513.0,73.3583,73.4038,73.3355,73.3962,25513.0
2016-02-23 11:55:00,96.63,96.77,96.58,96.77,27611.0,73.4038,73.5102,73.3659,73.5102,27611.0
2016-02-23 12:00:00,96.76,96.87,96.73,96.85,36082.0,73.5026,73.5862,73.4798,73.571,36082.0
2016-02-23 12:05:00,96.85,96.98,96.84,96.88,23656.0,73.571,73.6697,73.5634,73.5937,23656.0
2016-02-23 12:10:00,96.88,96.91,96.83,96.9,20152.0,73.5937,73.6165,73.5558,73.6089,20152.0
2016-02-23 12:15:00,96.9,96.95,96.89,96.91,15350.0,73.6089,73.6469,73.6013,73.6165,15350.0
2016-02-23 12:20:00,96.9,96.9,96.84,96.89,17018.0,73.6089,73.6089,73.5634,73.6013,17018.0
2016-02-23 12:25:00,96.91,97.04,96.9,97.02,16801.0,73.6165,73.7153,73.6089,73.7001,16801.0
2016-02-23 12:30:00,97.04,97.07,96.98,97.0,18739.0,73.7153,73.7381,73.6697,73.6849,18739.0
2016-02-23 12:35:00,96.98,97.01,96.88,96.98,17897.0,73.6697,73.6925,73.5937,73.6697,17897.0
2016-02-23 12:40:00,96.98,97.15,96.97,97.14,25627.0,73.6697,73.7988,73.6621,73.7913,25627.0
2016-02-23 12:45:00,97.14,97.17,97.07,97.11,23137.0,73.7913,73.814,73.7381,73.7685,23137.0
2016-02-23 12:50:00,97.1,97.12,96.99,97.03,27909.0,73.7609,73.7761,73.6773,73.7077,27909.0
2016-02-23 12:55:00,97.03,97.15,97.03,97.12,18800.0,73.7077,73.7988,73.7077,73.7761,18800.0
2016-02-23 13:00:00,97.13,97.22,97.13,97.19,18626.0,73.7837,73.852,73.7837,73.8292,18626.0
2016-02-23 13:05:00,97.18,97.29,97.17,97.29,23236.0,73.8216,73.9052,73.814,73.9052,23236.0
2016-02-23 13:10:00,97.3,97.33,97.25,97.28,44018.0,73.9128,73.9356,73.8748,73.8976,44018.0
2016-02-23 13:15:00,97.27,97.3,97.21,97.28,32815.0,73.89,73.9128,73.8444,73.8976,32815.0
2016-02-23 13:20:00,97.28,97.29,97.15,97.18,18570.0,73.8976,73.9052,73.7988,73.8216,18570.0
2016-02-23 13:25:00,97.18,97.29,97.16,97.28,22284.0,73.8216,73.9052,73.8064,73.8976,22284.0
2016-02-23 13:30:00,97.28,97.35,97.08,97.1,55340.0,73.8976,73.9508,73.7457,73.7609,55340.0
2016-02-23 13:35:00,97.12,97.12,97.03,97.09,17955.0,73.7761,73.7761,73.7077,73.7533,17955.0
2016-02-23 13:40:00,97.07,97.08,96.95,96.95,25500.0,73.7381,73.7457,73.6469,73.6469,25500.0
2016-02-23 13:45:00,96.95,97.02,96.92,97.02,31800.0,73.6469,73.7001,73.6241,73.7001,31800.0
2016-02-23 13:50:00,97.0,97.03,96.96,97.0,16763.0,73.6849,73.7077,73.6545,73.6849,16763.0
2016-02-23 13:55:00,97.01,97.05,96.93,97.05,39966.0,73.6925,73.7229,73.6317,73.7229,39966.0
2016-02-23 14:00:00,97.06,97.19,97.05,97.13,31118.0,73.7305,73.8292,73.7229,73.7837,31118.0
2016-02-23 14:05:00,97.13,97.24,97.11,97.14,22234.0,73.7837,73.8672,73.7685,73.7913,22234.0
2016-02-23 14:10:00,97.14,97.2,97.11,97.2,26765.0,73.7913,73.8368,73.7685,73.8368,26765.0
2016-02-23 14:15:00,97.19,97.35,97.19,97.34,28913.0,73.8292,73.9508,73.8292,73.9432,28913.0
2016-02-23 14:20:00,97.34,97.35,97.25,97.28,37387.0,73.9432,73.9508,73.8748,73.8976,37387.0
2016-02-23 14:25:00,97.27,97.31,97.12,97.15,22582.0,73.89,73.9204,73.7761,73.7988,22582.0
2016-02-23 14:30:00,97.16,97.18,97.07,97.08,19895.0,73.8064,73.8216,73.7381,73.7457,19895.0
2016-02-23 14:35:00,97.08,97.11,97.01,97.04,20035.0,73.7457,73.7685,73.6925,73.7153,20035.0
2016-02-23 14:40:00,97.06,97.11,97.04,97.08,30271.0,73.7305,73.7685,73.7153,73.7457,30271.0
2016-02-23 14:45:00,97.08,97.14,97.05,97.14,21775.0,73.7457,73.7913,73.7229,73.7913,21775.0
2016-02-23 14:50:00,97.14,97.16,96.98,96.99,47738.0,73.7913,73.8064,73.6697,73.6773,47738.0
2016-02-23 14:55:00,96.99,97.01,96.89,96.91,42193.0,73.6773,73.6925,73.6013,73.6165,42193.0
2016-02-23 15:00:00,96.92,96.95,96.75,96.78,114738.0,73.6241,73.6469,73.495,73.5178,114738.0
2016-02-23 15:05:00,96.79,96.86,96.78,96.86,42874.0,73.5254,73.5786,73.5178,73.5786,42874.0
2016-02-23 15:10:00,96.86,96.95,96.77,96.83,31014.0,73.5786,73.6469,73.5102,73.5558,31014.0
2016-02-23 15:15:00,96.84,96.94,96.82,96.94,32283.0,73.5634,73.6393,73.5482,73.6393,32283.0
2016-02-23 15:20:00,96.94,97.0,96.72,96.86,86537.0,73.6393,73.6849,73.4722,73.5786,86537.0
2016-02-23 15:25:00,96.85,96.99,96.85,96.87,34602.0,73.571,73.6773,73.571,73.5862,34602.0
2016-02-23 15:30:00,96.88,96.94,96.88,96.94,58543.0,73.5937,73.6393,73.5937,73.6393,58543.0
2016-02-23 15:35:00,96.93,97.08,96.93,97.08,86996.0,73.6317,73.7457,73.6317,73.7457,86996.0
2016-02-23 15:40:00,97.08,97.14,97.0,97.06,91197.0,73.7457,73.7913,73.6849,73.7305,91197.0
2016-02-23 15:45:00,97.07,97.08,97.01,97.08,81127.0,73.7381,73.7457,73.6925,73.7457,81127.0
2016-02-23 15:50:00,97.07,97.1,96.94,96.94,85047.0,73.7381,73.7609,73.6393,73.6393,85047.0
2016-02-23 15:55:00,96.94,96.99,96.66,96.75,276130.0,73.6393,73.6773,73.4266,73.495,276130.0
2016-02-24 09:30:00,96.29,96.47,95.61,95.77,88672.0,73.1456,73.2823,72.629,72.7505,88672.0
2016-02-24 09:35:00,95.73,96.19,95.6,96.08,32795.0,72.7202,73.0696,72.6214,72.986,32795.0
2016-02-24 09:40:00,96.01,96.42,96.0,96.22,60328.0,72.9329,73.2443,72.9253,73.0924,60328.0
2016-02-24 09:45:00,96.18,96.18,95.68,95.77,54706.0,73.062,73.062,72.6822,72.7505,54706.0
2016-02-24 09:50:00,95.76,96.22,95.76,96.03,69541.0,72.743,73.0924,72.743,72.9481,69541.0
2016-02-24 09:55:00,96.03,96.05,95.95,95.97,54880.0,72.9481,72.9632,72.8873,72.9025,54880.0
2016-02-24 10:00:00,95.98,96.03,95.88,95.97,68839.0,72.9101,72.9481,72.8341,72.9025,68839.0
2016-02-24 10:05:00,95.97,96.1,95.95,96.01,116647.0,72.9025,73.0012,72.8873,72.9329,116647.0
2016-02-24 10:10:00,96.01,96.04,95.84,95.97,68077.0,72.9329,72.9557,72.8037,72.9025,68077.0
2016-02-24 10:15:00,95.96,95.96,95.57,95.59,65825.0,72.8949,72.8949,72.5986,72.6138,65825.0
2016-02-24 10:20:00,95.59,95.72,95.52,95.63,52716.0,72.6138,72.7126,72.5606,72.6442,52716.0
2016-02-24 10:25:00,95.62,95.74,95.55,95.67,70380.0,72.6366,72.7278,72.5834,72.6746,70380.0
2016-02-24 10:30:00,95.68,95.75,95.32,95.51,34473.0,72.6822,72.7354,72.4087,72.553,34473.0
2016-02-24 10:35:00,95.55,95.9,95.51,95.9,29018.0,72.5834,72.8493,72.553,72.8493,29018.0
2016-02-24 10:40:00,95.91,96.05,95.85,95.96,40003.0,72.8569,72.9632,72.8113,72.8949,40003.0
2016-02-24 10:45:00,95.95,95.95,95.79,95.79,40667.0,72.8873,72.8873,72.7657,72.7657,40667.0
2016-02-24 10:50:00,95.79,95.87,95.73,95.79,37071.0,72.7657,72.8265,72.7202,72.7657,37071.0
2016-02-24 10:55:00,95.8,95.9,95.64,95.77,103798.0,72.7733,72.8493,72.6518,72.7505,103798.0
2016-02-24 11:00:00,95.81,95.84,95.52,95.52,125074.0,72.7809,72.8037,72.5606,72.5606,125074.0
2016-02-24 11:05:00,95.53,95.57,95.3,95.44,62224.0,72.5682,72.5986,72.3935,72.4999,62224.0
2016-02-24 11:10:00,95.45,95.45,95.23,95.24,74734.0,72.5075,72.5075,72.3403,72.3479,74734.0
2016-02-24 11:15:00,95.24,95.28,95.14,95.17,45727.0,72.3479,72.3783,72.272,72.2948,45727.0
2016-02-24 11:20:00,95.18,95.28,95.03,95.12,64196.0,72.3024,72.3783,72.1884,72.2568,64196.0
2016-02-24 11:25:00,95.1,95.15,94.93,94.93,102453.0,72.2416,72.2796,72.1125,72.1125,102453.0
2016-02-24 11:30:00,94.95,95.11,94.94,95.04,59438.0,72.1276,72.2492,72.12,72.196,59438.0
2016-02-24 11:35:00,95.06,95.17,95.0,95.08,87617.0,72.2112,72.2948,72.1656,72.2264,87617.0
2016-02-24 11:40:00,95.06,95.17,95.05,95.15,49309.0,72.2112,72.2948,72.2036,72.2796,49309.0
2016-02-24 11:45:00,95.17,95.32,95.15,95.28,92812.0,72.2948,72.4087,72.2796,72.3783,92812.0
2016-02-24 11:50:00,95.27,95.42,95.27,95.4,42566.0,72.3707,72.4847,72.3707,72.4695,42566.0
2016-02-24 11:55:00,95.41,95.46,95.36,95.43,38404.0,72.4771,72.5151,72.4391,72.4923,38404.0
2016-02-24 12:00:00,95.44,95.47,95.3,95.38,52633.0,72.4999,72.5227,72.3935,72.4543,52633.0
2016-02-24 12:05:00,95.39,95.49,95.36,95.36,60945.0,72.4619,72.5379,72.4391,72.4391,60945.0
2016-02-24 12:10:00,95.36,95.54,95.36,95.5,84800.0,72.4391,72.5758,72.4391,72.5454,84800.0
2016-02-24 12:15:00,95.51,95.6,95.42,95.43,55420.0,72.553,72.6214,72.4847,72.4923,55420.0
2016-02-24 12:20:00,95.43,95.45,95.27,95.28,38319.0,72.4923,72.5075,72.3707,72.3783,38319.0
2016-02-24 12:25:00,95.31,95.31,95.1,95.18,25897.0,72.4011,72.4011,72.2416,72.3024,25897.0
2016-02-24 12:30:00,95.18,95.31,95.17,95.31,57947.0,72.3024,72.4011,72.2948,72.4011,57947.0
2016-02-24 12:35:00,95.31,95.31,95.19,95.26,99178.0,72.4011,72.4011,72.31,72.3631,99178.0
2016-02-24 12:40:00,95.27,95.29,95.22,95.26,50784.0,72.3707,72.3859,72.3327,72.3631,50784.0
2016-02-24 12:45:00,95.26,95.51,95.24,95.49,33540.0,72.3631,72.553,72.3479,72.5379,33540.0
2016-02-24 12:50:00,95.48,95.52,95.41,95.47,30889.0,72.5303,72.5606,72.4771,72.5227,30889.0
2016-02-24 12:55:00,95.48,95.51,95.45,95.51,30590.0,72.5303,72.553,72.5075,72.553,30590.0
2016-02-24 13:00:00,95.52,95.62,95.46,95.62,66039.0,72.5606,72.6366,72.5151,72.6366,66039.0
2016-02-24 13:05:00,95.62,95.82,95.61,95.74,80159.0,72.6366,72.7885,72.629,72.7278,80159.0
2016-02-24 13:10:00,95.73,95.77,95.53,95.55,46145.0,72.7202,72.7505,72.5682,72.5834,46145.0
2016-02-24 13:15:00,95.53,95.55,95.39,95.42,54066.0,72.5682,72.5834,72.4619,72.4847,54066.0
2016-02-24 13:20:00,95.42,95.54,95.42,95.52,40815.0,72.4847,72.5758,72.4847,72.5606,40815.0
2016-02-24 13:25:00,95.51,95.52,95.47,95.52,50909.0,72.553,72.5606,72.5227,72.5606,50909.0
2016-02-24 13:30:00,95.51,95.58,95.49,95.52,40425.0,72.553,72.6062,72.5379,72.5606,40425.0
2016-02-24 13:35:00,95.52,95.55,95.47,95.48,56216.0,72.5606,72.5834,72.5227,72.5303,56216.0
2016-02-24 13:40:00,95.48,95.6,95.47,95.55,50632.0,72.5303,72.6214,72.5227,72.5834,50632.0
2016-02-24 13:45:00,95.55,95.62,95.44,95.52,58289.0,72.5834,72.6366,72.4999,72.5606,58289.0
2016-02-24 13:50:00,95.53,95.57,95.49,95.52,30783.0,72.5682,72.5986,72.5379,72.5606,30783.0
2016-02-24 13:55:00,95.52,95.57,95.49,95.51,37239.0,72.5606,72.5986,72.5379,72.553,37239.0
2016-02-24 14:00:00,95.51,95.53,95.42,95.51,58864.0,72.553,72.5682,72.4847,72.553,58864.0
2016-02-24 14:05:00,95.53,95.81,95.52,95.81,77528.0,72.5682,72.7809,72.5606,72.7809,77528.0
2016-02-24 14:10:00,95.81,95.94,95.79,95.91,79117.0,72.7809,72.8797,72.7657,72.8569,79117.0
2016-02-24 14:15:00,95.91,96.09,95.91,96.0,78195.0,72.8569,72.9936,72.8569,72.9253,78195.0
2016-02-24 14:20:00,96.0,96.38,95.99,96.3,123321.0,72.9253,73.2139,72.9177,73.1532,123321.0
2016-02-24 14:25:00,96.28,96.31,96.19,96.21,62646.0,73.138,73.1608,73.0696,73.0848,62646.0
2016-02-24 14:30:00,96.21,96.26,96.16,96.24,160933.0,73.0848,73.1228,73.0468,73.1076,160933.0
2016-02-24 14:35:00,96.24,96.25,96.16,96.19,56030.0,73.1076,73.1152,73.0468,73.0696,56030.0
2016-02-24 14:40:00,96.19,96.32,96.19,96.25,42034.0,73.0696,73.1683,73.0696,73.1152,42034.0
2016-02-24 14:45:00,96.26,96.44,96.22,96.42,58768.0,73.1228,73.2595,73.0924,73.2443,58768.0
2016-02-24 14:50:00,96.43,96.44,96.23,96.24,62915.0,73.2519,73.2595,73.1,73.1076,62915.0
2016-02-24 14:55:00,96.24,96.37,96.23,96.35,80667.0,73.1076,73.2063,73.1,73.1911,80667.0
2016-02-24 15:00:00,96.36,96.38,96.3,96.31,99687.0,73.1987,73.2139,73.1532,73.1608,99687.0
2016-02-24 15:05:00,96.31,96.74,96.3,96.72,76834.0,73.1608,73.4874,73.1532,73.4722,76834.0
2016-02-24 15:10:00,96.74,96.81,96.69,96.79,59438.0,73.4874,73.5406,73.4494,73.5254,59438.0
2016-02-24 15:15:00,96.78,96.88,96.72,96.86,78160.0,73.5178,73.5937,73.4722,73.5786,78160.0
2016-02-24 15:20:00,96.87,96.99,96.87,96.92,81364.0,73.5862,73.6773,73.5862,73.6241,81364.0
2016-02-24 15:25:00,96.91,97.1,96.89,96.99,78074.0,73.6165,73.7609,73.6013,73.6773,78074.0
2016-02-24 15:30:00,96.97,96.99,96.82,96.85,103804.0,73.6621,73.6773,73.5482,73.571,103804.0
2016-02-24 15:35:00,96.84,97.0,96.74,96.9,60693.0,73.5634,73.6849,73.4874,73.6089,60693.0
2016-02-24 15:40:00,96.89,96.92,96.7,96.71,76264.0,73.6013,73.6241,73.457,73.4646,76264.0
2016-02-24 15:45:00,96.69,96.71,96.58,96.65,82696.0,73.4494,73.4646,73.3659,73.419,82696.0
2016-02-24 15:50:00,96.67,96.88,96.66,96.88,87474.0,73.4342,73.5937,73.4266,73.5937,87474.0
2016-02-24 15:55:00,96.87,96.99,96.81,96.84,182141.0,73.5862,73.6773,73.5406,73.5634,182141.0
2016-02-25 09:30:00,97.36,97.76,97.26,97.48,131755.0,73.9584,74.2622,73.8824,74.0495,131755.0
2016-02-25 09:35:00,97.48,97.67,97.3,97.63,51494.0,74.0495,74.1939,73.9128,74.1635,51494.0
2016-02-25 09:40:00,97.62,97.67,97.43,97.5,53418.0,74.1559,74.1939,74.0115,74.0647,53418.0
2016-02-25 09:45:00,97.48,97.58,97.45,97.53,37995.0,74.0495,74.1255,74.0267,74.0875,37995.0
2016-02-25 09:50:00,97.51,97.7,97.45,97.66,40960.0,74.0723,74.2167,74.0267,74.1863,40960.0
2016-02-25 09:55:00,97.66,97.76,97.57,97.71,87611.0,74.1863,74.2622,74.1179,74.2242,87611.0
2016-02-25 10:00:00,97.71,97.71,97.45,97.52,53227.0,74.2242,74.2242,74.0267,74.0799,53227.0
2016-02-25 10:05:00,97.53,97.53,97.37,97.41,77126.0,74.0875,74.0875,73.966,73.9964,77126.0
2016-02-25 10:10:00,97.41,97.81,97.38,97.79,51896.0,73.9964,74.3002,73.9736,74.285,51896.0
2016-02-25 10:15:00,97.79,97.84,97.69,97.82,37617.0,74.285,74.323,74.2091,74.3078,37617.0
2016-02-25 10:20:00,97.81,97.97,97.8,97.88,44864.0,74.3002,74.4218,74.2926,74.3534,44864.0
2016-02-25 10:25:00,97.87,97.97,97.87,97.96,29503.0,74.3458,74.4218,74.3458,74.4142,29503.0
2016-02-25 10:30:00,97.97,97.98,97.59,97.82,49626.0,74.4218,74.4293,74.1331,74.3078,49626.0
2016-02-25 10:35:00,97.82,97.83,97.71,97.76,29859.0,74.3078,74.3154,74.2242,74.2622,29859.0
2016-02-25 10:40:00,97.77,97.95,97.74,97.87,51124.0,74.2698,74.4066,74.247,74.3458,51124.0
2016-02-25 10:45:00,97.87,97.92,97.77,97.91,31080.0,74.3458,74.3838,74.2698,74.3762,31080.0
2016-02-25 10:50:00,97.92,97.95,97.84,97.89,39073.0,74.3838,74.4066,74.323,74.361,39073.0
2016-02-25 10:55:00,97.88,97.88,97.67,97.72,32827.0,74.3534,74.3534,74.1939,74.2318,32827.0
2016-02-25 11:00:00,97.7,97.71,97.47,97.47,36648.0,74.2167,74.2242,74.0419,74.0419,36648.0
2016-02-25 11:05:00,97.48,97.6,97.48,97.54,42495.0,74.0495,74.1407,74.0495,74.0951,42495.0
2016-02-25 11:10:00,97.54,97.58,97.49,97.53,36462.0,74.0951,74.1255,74.0571,74.0875,36462.0
2016-02-25 11:15:00,97.54,97.62,97.45,97.51,30351.0,74.0951,74.1559,74.0267,74.0723,30351.0
2016-02-25 11:20:00,97.5,97.51,97.3,97.33,39458.0,74.0647,74.0723,73.9128,73.9356,39458.0
2016-02-25 11:25:00,97.32,97.37,97.3,97.31,57023.0,73.928,73.966,73.9128,73.9204,57023.0
2016-02-25 11:30:00,97.3,97.34,97.21,97.29,46657.0,73.9128,73.9432,73.8444,73.9052,46657.0
2016-02-25 11:35:00,97.27,97.39,97.23,97.35,39892.0,73.89,73.9812,73.8596,73.9508,39892.0
2016-02-25 11:40:00,97.35,97.41,97.12,97.12,49189.0,73.9508,73.9964,73.7761,73.7761,49189.0
2016-02-25 11:45:00,97.13,97.2,97.1,97.11,22282.0,73.7837,73.8368,73.7609,73.7685,22282.0
2016-02-25 11:50:00,97.12,97.24,97.12,97.22,42596.0,73.7761,73.8672,73.7761,73.852,42596.0
2016-02-25 11:55:00,97.22,97.46,97.2,97.4,64840.0,73.852,74.0343,73.8368,73.9888,64840.0
2016-02-25 12:00:00,97.4,97.53,97.39,97.53,40718.0,73.9888,74.0875,73.9812,74.0875,40718.0
2016-02-25 12:05:00,97.54,97.54,97.49,97.54,16606.0,74.0951,74.0951,74.0571,74.0951,16606.0
2016-02-25 12:10:00,97.54,97.61,97.41,97.5,64422.0,74.0951,74.1483,73.9964,74.0647,64422.0
2016-02-25 12:15:00,97.49,97.59,97.42,97.43,67164.0,74.0571,74.1331,74.004,74.0115,67164.0
2016-02-25 12:20:00,97.44,97.44,97.25,97.27,56650.0,74.0191,74.0191,73.8748,73.89,56650.0
2016-02-25 12:25:00,97.28,97.36,97.23,97.31,36215.0,73.8976,73.9584,73.8596,73.9204,36215.0
2016-02-25 12:30:00,97.3,97.31,97.2,97.24,21956.0,73.9128,73.9204,73.8368,73.8672,21956.0
2016-02-25 12:35:00,97.23,97.28,97.16,97.2,107928.0,73.8596,73.8976,73.8064,73.8368,107928.0
2016-02-25 12:40:00,97.2,97.24,97.1,97.15,42301.0,73.8368,73.8672,73.7609,73.7988,42301.0
2016-02-25 12:45:00,97.14,97.37,97.13,97.33,52183.0,73.7913,73.966,73.7837,73.9356,52183.0
2016-02-25 12:50:00,97.34,97.49,97.32,97.43,25870.0,73.9432,74.0571,73.928,74.0115,25870.0
2016-02-25 12:55:00,97.43,97.46,97.34,97.4,22328.0,74.0115,74.0343,73.9432,73.9888,22328.0
2016-02-25 13:00:00,97.4,97.4,97.32,97.33,43810.0,73.9888,73.9888,73.928,73.9356,43810.0
2016-02-25 13:05:00,97.33,97.44,97.33,97.36,21061.0,73.9356,74.0191,73.9356,73.9584,21061.0
2016-02-25 13:10:00,97.37,97.41,97.28,97.36,14406.0,73.966,73.9964,73.8976,73.9584,14406.0
2016-02-25 13:15:00,97.36,97.54,97.35,97.52,33844.0,73.9584,74.0951,73.9508,74.0799,33844.0
2016-02-25 13:20:00,97.52,97.58,97.49,97.51,25114.0,74.0799,74.1255,74.0571,74.0723,25114.0
2016-02-25 13:25:00,97.52,97.58,97.5,97.57,22245.0,74.0799,74.1255,74.0647,74.1179,22245.0
2016-02-25 13:30:00,97.57,97.74,97.52,97.73,31748.0,74.1179,74.247,74.0799,74.2394,31748.0
2016-02-25 13:35:00,97.73,97.8,97.66,97.67,44646.0,74.2394,74.2926,74.1863,74.1939,44646.0
2016-02-25 13:40:00,97.68,97.75,97.64,97.75,43218.0,74.2015,74.2546,74.1711,74.2546,43218.0
2016-02-25 13:45:00,97.75,97.75,97.64,97.67,31726.0,74.2546,74.2546,74.1711,74.1939,31726.0
2016-02-25 13:50:00,97.67,97.72,97.66,97.7,38588.0,74.1939,74.2318,74.1863,74.2167,38588.0
2016-02-25 13:55:00,97.69,97.74,97.63,97.66,54491.0,74.2091,74.247,74.1635,74.1863,54491.0
2016-02-25 14:00:00,97.68,97.69,97.53,97.61,71396.0,74.2015,74.2091,74.0875,74.1483,71396.0
2016-02-25 14:05:00,97.6,97.62,97.56,97.62,38809.0,74.1407,74.1559,74.1103,74.1559,38809.0
2016-02-25 14:10:00,97.62,97.77,97.58,97.74,47323.0,74.1559,74.2698,74.1255,74.247,47323.0
2016-02-25 14:15:00,97.74,97.86,97.74,97.86,34636.0,74.247,74.3382,74.247,74.3382,34636.0
2016-02-25 14:20:00,97.87,97.93,97.81,97.86,70328.0,74.3458,74.3914,74.3002,74.3382,70328.0
2016-02-25 14:25:00,97.87,97.87,97.65,97.73,53778.0,74.3458,74.3458,74.1787,74.2394,53778.0
2016-02-25 14:30:00,97.73,97.74,97.65,97.72,45190.0,74.2394,74.247,74.1787,74.2318,45190.0
2016-02-25 14:35:00,97.71,97.76,97.59,97.76,46678.0,74.2242,74.2622,74.1331,74.2622,46678.0
2016-02-25 14:40:00,97.76,97.76,97.67,97.69,28815.0,74.2622,74.2622,74.1939,74.2091,28815.0
2016-02-25 14:45:00,97.68,97.73,97.63,97.67,41681.0,74.2015,74.2394,74.1635,74.1939,41681.0
2016-02-25 14:50:00,97.67,97.7,97.65,97.67,54556.0,74.1939,74.2167,74.1787,74.1939,54556.0
2016-02-25 14:55:00,97.66,97.76,97.6,97.7,53923.0,74.1863,74.2622,74.1407,74.2167,53923.0
2016-02-25 15:00:00,97.7,97.95,97.63,97.95,70156.0,74.2167,74.4066,74.1635,74.4066,70156.0
2016-02-25 15:05:00,97.93,97.99,97.87,97.98,40119.0,74.3914,74.4369,74.3458,74.4293,40119.0
2016-02-25 15:10:00,97.99,98.02,97.92,97.95,58059.0,74.4369,74.4597,74.3838,74.4066,58059.0
2016-02-25 15:15:00,97.95,97.99,97.88,97.95,44772.0,74.4066,74.4369,74.3534,74.4066,44772.0
2016-02-25 15:20:00,97.94,97.98,97.92,97.96,41663.0,74.399,74.4293,74.3838,74.4142,41663.0
2016-02-25 15:25:00,97.96,98.01,97.91,97.97,63398.0,74.4142,74.4521,74.3762,74.4218,63398.0
2016-02-25 15:30:00,97.97,98.03,97.91,97.95,135548.0,74.4218,74.4673,74.3762,74.4066,135548.0
2016-02-25 15:35:00,97.94,98.1,97.94,98.09,68648.0,74.399,74.5205,74.399,74.5129,68648.0
2016-02-25 15:40:00,98.09,98.22,98.03,98.14,64346.0,74.5129,74.6117,74.4673,74.5509,64346.0
2016-02-25 15:45:00,98.15,98.31,98.13,98.3,76442.0,74.5585,74.68,74.5433,74.6724,76442.0
2016-02-25 15:50:00,98.31,98.36,98.25,98.35,102528.0,74.68,74.718,74.6345,74.7104,102528.0
2016-02-25 15:55:00,98.35,98.43,98.34,98.41,156864.0,74.7104,74.7712,74.7028,74.756,156864.0
2016-02-26 09:30:00,98.58,98.78,98.5,98.58,83780.0,74.8851,75.0371,74.8244,74.8851,83780.0
2016-02-26 09:35:00,98.58,98.63,98.02,98.07,94229.0,74.8851,74.9231,74.4597,74.4977,94229.0
2016-02-26 09:40:00,98.15,98.57,98.09,98.1,46324.0,74.5585,74.8775,74.5129,74.5205,46324.0
2016-02-26 09:45:00,98.11,98.34,98.1,98.29,24621.0,74.5281,74.7028,74.5205,74.6648,24621.0
2016-02-26 09:50:00,98.27,98.35,98.19,98.31,34187.0,74.6496,74.7104,74.5889,74.68,34187.0
2016-02-26 09:55:00,98.31,98.34,98.07,98.07,48010.0,74.68,74.7028,74.4977,74.4977,48010.0
2016-02-26 10:00:00,98.05,98.06,97.76,97.77,67743.0,74.4825,74.4901,74.2622,74.2698,67743.0
2016-02-26 10:05:00,97.74,97.81,97.62,97.64,55402.0,74.247,74.3002,74.1559,74.1711,55402.0
2016-02-26 10:10:00,97.63,97.65,97.09,97.19,273737.0,74.1635,74.1787,73.7533,73.8292,273737.0
2016-02-26 10:15:00,97.19,97.22,96.76,96.85,216205.0,73.8292,73.852,73.5026,73.571,216205.0
2016-02-26 10:20:00,96.87,96.87,96.39,96.7,216206.0,73.5862,73.5862,73.2215,73.457,216206.0
2016-02-26 10:25:00,96.7,96.76,96.6,96.73,187973.0,73.457,73.5026,73.381,73.4798,187973.0
2016-02-26 10:30:00,96.73,97.2,96.73,97.18,133778.0,73.4798,73.8368,73.4798,73.8216,133778.0
2016-02-26 10:35:00,97.18,97.34,97.13,97.32,59936.0,73.8216,73.9432,73.7837,73.928,59936.0
2016-02-26 10:40:00,97.33,97.34,97.17,97.26,84766.0,73.9356,73.9432,73.814,73.8824,84766.0
2016-02-26 10:45:00,97.26,97.37,97.22,97.23,33651.0,73.8824,73.966,73.852,73.8596,33651.0
2016-02-26 10:50:00,97.22,97.25,96.99,97.17,91935.0,73.852,73.8748,73.6773,73.814,91935.0
2016-02-26 10:55:00,97.15,97.3,97.06,97.27,51438.0,73.7988,73.9128,73.7305,73.89,51438.0
2016-02-26 11:00:00,97.26,97.31,97.1,97.25,92104.0,73.8824,73.9204,73.7609,73.8748,92104.0
2016-02-26 11:05:00,97.25,97.3,97.18,97.27,64491.0,73.8748,73.9128,73.8216,73.89,64491.0
2016-02-26 11:10:00,97.26,97.41,97.25,97.3,117929.0,73.8824,73.9964,73.8748,73.9128,117929.0
2016-02-26 11:15:00,97.29,97.45,97.23,97.39,67022.0,73.9052,74.0267,73.8596,73.9812,67022.0
2016-02-26 11:20:00,97.38,97.42,97.14,97.18,75420.0,73.9736,74.004,73.7913,73.8216,75420.0
2016-02-26 11:25:00,97.16,97.19,97.03,97.05,119675.0,73.8064,73.8292,73.7077,73.7229,119675.0
2016-02-26 11:30:00,97.04,97.16,96.99,97.01,57060.0,73.7153,73.8064,73.6773,73.6925,57060.0
2016-02-26 11:35:00,97.01,97.05,96.95,97.01,61585.0,73.6925,73.7229,73.6469,73.6925,61585.0
2016-02-26 11:40:00,97.01,97.02,96.88,96.9,45410.0,73.6925,73.7001,73.5937,73.6089,45410.0
2016-02-26 11:45:00,96.88,97.07,96.86,97.06,29300.0,73.5937,73.7381,73.5786,73.7305,29300.0
2016-02-26 11:50:00,97.04,97.14,97.0,97.12,74166.0,73.7153,73.7913,73.6849,73.7761,74166.0
2016-02-26 11:55:00,97.11,97.17,97.04,97.08,56886.0,73.7685,73.814,73.7153,73.7457,56886.0
2016-02-26 12:00:00,97.08,97.09,96.92,97.03,40199.0,73.7457,73.7533,73.6241,73.7077,40199.0
2016-02-26 12:05:00,97.01,97.01,96.83,96.93,47704.0,73.6925,73.6925,73.5558,73.6317,47704.0
2016-02-26 12:10:00,96.93,96.99,96.87,96.91,37559.0,73.6317,73.6773,73.5862,73.6165,37559.0
2016-02-26 12:15:00,96.91,97.04,96.74,97.03,45300.0,73.6165,73.7153,73.4874,73.7077,45300.0
2016-02-26 12:20:00,97.02,97.04,96.89,96.89,22562.0,73.7001,73.7153,73.6013,73.6013,22562.0
2016-02-26 12:25:00,96.88,97.11,96.87,97.03,38088.0,73.5937,73.7685,73.5862,73.7077,38088.0
2016-02-26 12:30:00,97.04,97.21,97.02,97.13,57493.0,73.7153,73.8444,73.7001,73.7837,57493.0
2016-02-26 12:35:00,97.13,97.13,97.05,97.1,34187.0,73.7837,73.7837,73.7229,73.7609,34187.0
2016-02-26 12:40:00,97.1,97.14,97.07,97.11,22595.0,73.7609,73.7913,73.7381,73.7685,22595.0
2016-02-26 12:45:00,97.11,97.24,97.1,97.19,37269.0,73.7685,73.8672,73.7609,73.8292,37269.0
2016-02-26 12:50:00,97.19,97.32,97.07,97.3,26632.0,73.8292,73.928,73.7381,73.9128,26632.0
2016-02-26 12:55:00,97.31,97.45,97.31,97.4,33673.0,73.9204,74.0267,73.9204,73.9888,33673.0
2016-02-26 13:00:00,97.4,97.41,97.32,97.35,33585.0,73.9888,73.9964,73.928,73.9508,33585.0
2016-02-26 13:05:00,97.34,97.34,97.24,97.24,24877.0,73.9432,73.9432,73.8672,73.8672,24877.0
2016-02-26 13:10:00,97.24,97.24,97.16,97.18,27762.0,73.8672,73.8672,73.8064,73.8216,27762.0
2016-02-26 13:15:00,97.18,97.18,97.11,97.16,19914.0,73.8216,73.8216,73.7685,73.8064,19914.0
2016-02-26 13:20:00,97.16,97.24,97.1,97.17,31556.0,73.8064,73.8672,73.7609,73.814,31556.0
2016-02-26 13:25:00,97.17,97.19,97.02,97.08,92649.0,73.814,73.8292,73.7001,73.7457,92649.0
2016-02-26 13:30:00,97.09,97.15,97.06,97.11,28103.0,73.7533,73.7988,73.7305,73.7685,28103.0
2016-02-26 13:35:00,97.12,97.33,97.12,97.29,56956.0,73.7761,73.9356,73.7761,73.9052,56956.0
2016-02-26 13:40:00,97.29,97.36,97.07,97.11,54288.0,73.9052,73.9584,73.7381,73.7685,54288.0
2016-02-26 13:45:00,97.1,97.21,97.09,97.18,30278.0,73.7609,73.8444,73.7533,73.8216,30278.0
2016-02-26 13:50:00,97.19,97.2,97.1,97.18,25491.0,73.8292,73.8368,73.7609,73.8216,25491.0
2016-02-26 13:55:00,97.17,97.23,97.04,97.21,56487.0,73.814,73.8596,73.7153,73.8444,56487.0
2016-02-26 14:00:00,97.22,97.32,97.22,97.28,28983.0,73.852,73.928,73.852,73.8976,28983.0
2016-02-26 14:05:00,97.28,97.32,97.16,97.19,43564.0,73.8976,73.928,73.8064,73.8292,43564.0
2016-02-26 14:10:00,97.19,97.21,97.09,97.19,31453.0,73.8292,73.8444,73.7533,73.8292,31453.0
2016-02-26 14:15:00,97.18,97.29,97.17,97.23,35620.0,73.8216,73.9052,73.814,73.8596,35620.0
2016-02-26 14:20:00,97.22,97.37,97.2,97.32,32771.0,73.852,73.966,73.8368,73.928,32771.0
2016-02-26 14:25:00,97.32,97.37,97.31,97.31,31468.0,73.928,73.966,73.9204,73.9204,31468.0
2016-02-26 14:30:00,97.31,97.32,97.19,97.21,45214.0,73.9204,73.928,73.8292,73.8444,45214.0
2016-02-26 14:35:00,97.21,97.25,97.07,97.09,27212.0,73.8444,73.8748,73.7381,73.7533,27212.0
2016-02-26 14:40:00,97.08,97.27,97.07,97.26,34630.0,73.7457,73.89,73.7381,73.8824,34630.0
2016-02-26 14:45:00,97.26,97.3,97.24,97.26,29133.0,73.8824,73.9128,73.8672,73.8824,29133.0
2016-02-26 14:50:00,97.26,97.29,97.2,97.28,35208.0,73.8824,73.9052,73.8368,73.8976,35208.0
2016-02-26 14:55:00,97.28,97.31,97.24,97.27,35019.0,73.8976,73.9204,73.8672,73.89,35019.0
2016-02-26 15:00:00,97.28,97.52,97.23,97.52,35387.0,73.8976,74.0799,73.8596,74.0799,35387.0
2016-02-26 15:05:00,97.53,97.58,97.48,97.53,57316.0,74.0875,74.1255,74.0495,74.0875,57316.0
2016-02-26 15:10:00,97.54,97.55,97.41,97.44,40179.0,74.0951,74.1027,73.9964,74.0191,40179.0
2016-02-26 15:15:00,97.43,97.43,97.34,97.4,40919.0,74.0115,74.0115,73.9432,73.9888,40919.0
2016-02-26 15:20:00,97.4,97.44,97.3,97.37,38194.0,73.9888,74.0191,73.9128,73.966,38194.0
2016-02-26 15:25:00,97.36,97.43,97.3,97.36,38937.0,73.9584,74.0115,73.9128,73.9584,38937.0
2016-02-26 15:30:00,97.37,97.52,97.36,97.51,38542.0,73.966,74.0799,73.9584,74.0723,38542.0
2016-02-26 15:35:00,97.51,97.56,97.44,97.52,76894.0,74.0723,74.1103,74.0191,74.0799,76894.0
2016-02-26 15:40:00,97.5,97.63,97.5,97.63,59936.0,74.0647,74.1635,74.0647,74.1635,59936.0
2016-02-26 15:45:00,97.64,97.75,97.64,97.73,164057.0,74.1711,74.2546,74.1711,74.2394,164057.0
2016-02-26 15:50:00,97.74,97.76,97.66,97.75,133528.0,74.247,74.2622,74.1863,74.2546,133528.0
2016-02-26 15:55:00,97.75,97.84,97.65,97.66,345549.0,74.2546,74.323,74.1787,74.1863,345549.0
2016-02-29 09:30:00,97.33,97.64,97.32,97.48,73938.0,73.9356,74.1711,73.928,74.0495,73938.0
2016-02-29 09:35:00,97.5,97.73,97.45,97.5,46355.0,74.0647,74.2394,74.0267,74.0647,46355.0
2016-02-29 09:40:00,97.51,97.75,97.32,97.33,34593.0,74.0723,74.2546,73.928,73.9356,34593.0
2016-02-29 09:45:00,97.32,97.5,97.32,97.33,28012.0,73.928,74.0647,73.928,73.9356,28012.0
2016-02-29 09:50:00,97.33,97.51,97.33,97.45,24359.0,73.9356,74.0723,73.9356,74.0267,24359.0
2016-02-29 09:55:00,97.44,97.47,97.37,97.4,33669.0,74.0191,74.0419,73.966,73.9888,33669.0
2016-02-29 10:00:00,97.4,97.41,97.21,97.21,60131.0,73.9888,73.9964,73.8444,73.8444,60131.0
2016-02-29 10:05:00,97.2,97.46,97.2,97.35,56964.0,73.8368,74.0343,73.8368,73.9508,56964.0
2016-02-29 10:10:00,97.37,97.39,97.26,97.36,37543.0,73.966,73.9812,73.8824,73.9584,37543.0
2016-02-29 10:15:00,97.38,97.47,97.34,97.35,111550.0,73.9736,74.0419,73.9432,73.9508,111550.0
2016-02-29 10:20:00,97.36,97.6,97.3,97.6,29317.0,73.9584,74.1407,73.9128,74.1407,29317.0
2016-02-29 10:25:00,97.59,97.62,97.43,97.45,32082.0,74.1331,74.1559,74.0115,74.0267,32082.0
2016-02-29 10:30:00,97.45,97.49,97.41,97.44,29551.0,74.0267,74.0571,73.9964,74.0191,29551.0
2016-02-29 10:35:00,97.44,97.57,97.37,97.57,42106.0,74.0191,74.1179,73.966,74.1179,42106.0
2016-02-29 10:40:00,97.57,97.68,97.52,97.65,33524.0,74.1179,74.2015,74.0799,74.1787,33524.0
2016-02-29 10:45:00,97.65,97.74,97.6,97.71,48991.0,74.1787,74.247,74.1407,74.2242,48991.0
2016-02-29 10:50:00,97.71,97.87,97.64,97.85,19425.0,74.2242,74.3458,74.1711,74.3306,19425.0
2016-02-29 10:55:00,97.84,97.85,97.8,97.82,24738.0,74.323,74.3306,74.2926,74.3078,24738.0
2016-02-29 11:00:00,97.82,97.88,97.81,97.82,65106.0,74.3078,74.3534,74.3002,74.3078,65106.0
2016-02-29 11:05:00,97.82,97.83,97.75,97.78,36164.0,74.3078,74.3154,74.2546,74.2774,36164.0
2016-02-29 11:10:00,97.78,97.89,97.78,97.87,17564.0,74.2774,74.361,74.2774,74.3458,17564.0
2016-02-29 11:15:00,97.87,97.96,97.86,97.88,243780.0,74.3458,74.4142,74.3382,74.3534,243780.0
2016-02-29 11:20:00,97.86,97.95,97.85,97.91,28322.0,74.3382,74.4066,74.3306,74.3762,28322.0
2016-02-29 11:25:00,97.9,97.93,97.78,97.81,36117.0,74.3686,74.3914,74.2774,74.3002,36117.0
2016-02-29 11:30:00,97.8,97.96,97.76,97.92,56721.0,74.2926,74.4142,74.2622,74.3838,56721.0
2016-02-29 11:35:00,97.93,98.21,97.9,98.08,55826.0,74.3914,74.6041,74.3686,74.5053,55826.0
2016-02-29 11:40:00,98.09,98.24,98.03,98.24,59787.0,74.5129,74.6269,74.4673,74.6269,59787.0
2016-02-29 11:45:00,98.24,98.34,98.23,98.23,38631.0,74.6269,74.7028,74.6193,74.6193,38631.0
2016-02-29 11:50:00,98.23,98.29,98.16,98.28,17789.0,74.6193,74.6648,74.5661,74.6572,17789.0
2016-02-29 11:55:00,98.28,98.34,98.25,98.33,40477.0,74.6572,74.7028,74.6345,74.6952,40477.0
2016-02-29 12:00:00,98.33,98.34,98.29,98.31,21191.0,74.6952,74.7028,74.6648,74.68,21191.0
2016-02-29 12:05:00,98.3,98.32,98.14,98.18,17936.0,74.6724,74.6876,74.5509,74.5813,17936.0
2016-02-29 12:10:00,98.19,98.28,98.15,98.26,14559.0,74.5889,74.6572,74.5585,74.642,14559.0
2016-02-29 12:15:00,98.26,98.33,98.24,98.27,14786.0,74.642,74.6952,74.6269,74.6496,14786.0
2016-02-29 12:20:00,98.27,98.29,98.11,98.17,19856.0,74.6496,74.6648,74.5281,74.5737,19856.0
2016-02-29 12:25:00,98.18,98.19,98.07,98.15,25684.0,74.5813,74.5889,74.4977,74.5585,25684.0
2016-02-29 12:30:00,98.16,98.16,98.0,98.12,33401.0,74.5661,74.5661,74.4445,74.5357,33401.0
2016-02-29 12:35:00,98.11,98.18,98.11,98.15,20927.0,74.5281,74.5813,74.5281,74.5585,20927.0
2016-02-29 12:40:00,98.15,98.26,98.15,98.25,15109.0,74.5585,74.642,74.5585,74.6345,15109.0
2016-02-29 12:45:00,98.24,98.24,98.09,98.11,37296.0,74.6269,74.6269,74.5129,74.5281,37296.0
2016-02-29 12:50:00,98.11,98.21,98.1,98.18,20958.0,74.5281,74.6041,74.5205,74.5813,20958.0
2016-02-29 12:55:00,98.2,98.2,98.1,98.2,15255.0,74.5965,74.5965,74.5205,74.5965,15255.0
2016-02-29 13:00:00,98.21,98.24,98.18,98.22,18464.0,74.6041,74.6269,74.5813,74.6117,18464.0
2016-02-29 13:05:00,98.23,98.23,98.17,98.21,18900.0,74.6193,74.6193,74.5737,74.6041,18900.0
2016-02-29 13:10:00,98.22,98.23,98.09,98.09,16764.0,74.6117,74.6193,74.5129,74.5129,16764.0
2016-02-29 13:15:00,98.09,98.19,98.09,98.16,13130.0,74.5129,74.5889,74.5129,74.5661,13130.0
2016-02-29 13:20:00,98.16,98.27,98.16,98.26,12371.0,74.5661,74.6496,74.5661,74.642,12371.0
2016-02-29 13:25:00,98.25,98.25,98.07,98.07,23066.0,74.6345,74.6345,74.4977,74.4977,23066.0
2016-02-29 13:30:00,98.07,98.13,98.02,98.11,30386.0,74.4977,74.5433,74.4597,74.5281,30386.0
2016-02-29 13:35:00,98.09,98.19,98.09,98.18,14252.0,74.5129,74.5889,74.5129,74.5813,14252.0
2016-02-29 13:40:00,98.19,98.23,98.12,98.18,23384.0,74.5889,74.6193,74.5357,74.5813,23384.0
2016-02-29 13:45:00,98.19,98.2,98.16,98.18,15640.0,74.5889,74.5965,74.5661,74.5813,15640.0
2016-02-29 13:50:00,98.18,98.19,98.16,98.18,20582.0,74.5813,74.5889,74.5661,74.5813,20582.0
2016-02-29 13:55:00,98.19,98.2,98.09,98.1,20682.0,74.5889,74.5965,74.5129,74.5205,20682.0
2016-02-29 14:00:00,98.11,98.15,98.08,98.14,21046.0,74.5281,74.5585,74.5053,74.5509,21046.0
2016-02-29 14:05:00,98.13,98.19,98.06,98.1,44783.0,74.5433,74.5889,74.4901,74.5205,44783.0
2016-02-29 14:10:00,98.1,98.1,97.99,98.0,37803.0,74.5205,74.5205,74.4369,74.4445,37803.0
2016-02-29 14:15:00,97.99,98.02,97.94,97.99,60535.0,74.4369,74.4597,74.399,74.4369,60535.0
2016-02-29 14:20:00,97.98,97.98,97.77,97.78,32631.0,74.4293,74.4293,74.2698,74.2774,32631.0
2016-02-29 14:25:00,97.77,97.91,97.71,97.91,28623.0,74.2698,74.3762,74.2242,74.3762,28623.0
2016-02-29 14:30:00,97.88,97.95,97.87,97.9,42077.0,74.3534,74.4066,74.3458,74.3686,42077.0
2016-02-29 14:35:00,97.9,97.95,97.84,97.9,36859.0,74.3686,74.4066,74.323,74.3686,36859.0
2016-02-29 14:40:00,97.9,97.91,97.68,97.78,44982.0,74.3686,74.3762,74.2015,74.2774,44982.0
2016-02-29 14:45:00,97.77,97.83,97.69,97.82,29280.0,74.2698,74.3154,74.2091,74.3078,29280.0
2016-02-29 14:50:00,97.81,97.96,97.81,97.85,58635.0,74.3002,74.4142,74.3002,74.3306,58635.0
2016-02-29 14:55:00,97.85,97.89,97.72,97.84,27134.0,74.3306,74.361,74.2318,74.323,27134.0
2016-02-29 15:00:00,97.83,97.84,97.69,97.74,47852.0,74.3154,74.323,74.2091,74.247,47852.0
2016-02-29 15:05:00,97.74,97.74,97.54,97.64,40962.0,74.247,74.247,74.0951,74.1711,40962.0
2016-02-29 15:10:00,97.66,97.68,97.51,97.54,60005.0,74.1863,74.2015,74.0723,74.0951,60005.0
2016-02-29 15:15:00,97.53,97.61,97.46,97.53,45860.0,74.0875,74.1483,74.0343,74.0875,45860.0
2016-02-29 15:20:00,97.52,97.59,97.45,97.5,44551.0,74.0799,74.1331,74.0267,74.0647,44551.0
2016-02-29 15:25:00,97.48,97.56,97.46,97.53,48817.0,74.0495,74.1103,74.0343,74.0875,48817.0
2016-02-29 15:30:00,97.52,97.59,97.47,97.51,55064.0,74.0799,74.1331,74.0419,74.0723,55064.0
2016-02-29 15:35:00,97.51,97.59,97.43,97.59,54104.0,74.0723,74.1331,74.0115,74.1331,54104.0
2016-02-29 15:40:00,97.58,97.67,97.44,97.66,97959.0,74.1255,74.1939,74.0191,74.1863,97959.0
2016-02-29 15:45:00,97.65,97.67,97.54,97.6,126794.0,74.1787,74.1939,74.0951,74.1407,126794.0
2016-02-29 15:50:00,97.6,97.6,97.37,97.43,98959.0,74.1407,74.1407,73.966,74.0115,98959.0
2016-02-29 15:55:00,97.42,97.52,97.14,97.15,275830.0,74.004,74.0799,73.7913,73.7988,275830.0
2016-03-01 09:30:00,98.16,98.3,97.91,97.95,56231.0,74.5661,74.6724,74.3762,74.4066,56231.0
2016-03-01 09:35:00,97.95,98.23,97.95,98.11,31271.0,74.4066,74.6193,74.4066,74.5281,31271.0
2016-03-01 09:40:00,98.1,98.12,97.74,97.95,30137.0,74.5205,74.5357,74.247,74.4066,30137.0
2016-03-01 09:45:00,97.98,98.02,97.65,97.85,26539.0,74.4293,74.4597,74.1787,74.3306,26539.0
2016-03-01 09:50:00,97.84,97.97,97.77,97.95,27167.0,74.323,74.4218,74.2698,74.4066,27167.0
2016-03-01 09:55:00,97.97,98.34,97.94,98.23,42870.0,74.4218,74.7028,74.399,74.6193,42870.0
2016-03-01 10:00:00,98.28,98.39,98.06,98.08,23796.0,74.6572,74.7408,74.4901,74.5053,23796.0
2016-03-01 10:05:00,98.08,98.16,97.92,97.97,27108.0,74.5053,74.5661,74.3838,74.4218,27108.0
2016-03-01 10:10:00,98.05,98.09,97.9,97.98,14663.0,74.4825,74.5129,74.3686,74.4293,14663.0
2016-03-01 10:15:00,98.0,98.01,97.82,97.86,13669.0,74.4445,74.4521,74.3078,74.3382,13669.0
2016-03-01 10:20:00,97.87,98.18,97.87,98.15,13818.0,74.3458,74.5813,74.3458,74.5585,13818.0
2016-03-01 10:25:00,98.16,98.19,98.08,98.08,21739.0,74.5661,74.5889,74.5053,74.5053,21739.0
2016-03-01 10:30:00,98.1,98.13,98.04,98.06,25448.0,74.5205,74.5433,74.4749,74.4901,25448.0
2016-03-01 10:35:00,98.08,98.13,98.01,98.01,21607.0,74.5053,74.5433,74.4521,74.4521,21607.0
2016-03-01 10:40:00,98.04,98.04,97.92,97.93,15346.0,74.4749,74.4749,74.3838,74.3914,15346.0
2016-03-01 10:45:00,97.93,97.96,97.74,97.79,31003.0,74.3914,74.4142,74.247,74.285,31003.0
2016-03-01 10:50:00,97.77,97.8,97.7,97.8,19728.0,74.2698,74.2926,74.2167,74.2926,19728.0
2016-03-01 10:55:00,97.81,97.86,97.58,97.67,36837.0,74.3002,74.3382,74.1255,74.1939,36837.0
2016-03-01 11:00:00,97.68,97.81,97.64,97.67,16696.0,74.2015,74.3002,74.1711,74.1939,16696.0
2016-03-01 11:05:00,97.67,97.73,97.61,97.72,21097.0,74.1939,74.2394,74.1483,74.2318,21097.0
2016-03-01 11:10:00,97.73,97.88,97.69,97.78,9884.0,74.2394,74.3534,74.2091,74.2774,9884.0
2016-03-01 11:15:00,97.76,97.86,97.73,97.8,24347.0,74.2622,74.3382,74.2394,74.2926,24347.0
2016-03-01 11:20:00,97.8,97.83,97.7,97.79,23527.0,74.2926,74.3154,74.2167,74.285,23527.0
2016-03-01 11:25:00,97.81,98.0,97.81,97.87,56038.0,74.3002,74.4445,74.3002,74.3458,56038.0
2016-03-01 11:30:00,97.89,97.99,97.86,97.97,13252.0,74.361,74.4369,74.3382,74.4218,13252.0
2016-03-01 11:35:00,97.95,98.04,97.87,98.04,24604.0,74.4066,74.4749,74.3458,74.4749,24604.0
2016-03-01 11:40:00,98.04,98.12,98.0,98.02,20936.0,74.4749,74.5357,74.4445,74.4597,20936.0
2016-03-01 11:45:00,98.01,98.08,97.91,98.0,29038.0,74.4521,74.5053,74.3762,74.4445,29038.0
2016-03-01 11:50:00,98.01,98.02,97.92,97.94,21134.0,74.4521,74.4597,74.3838,74.399,21134.0
2016-03-01 11:55:00,97.91,98.07,97.86,98.06,38872.0,74.3762,74.4977,74.3382,74.4901,38872.0
2016-03-01 12:00:00,98.07,98.22,97.95,98.22,20629.0,74.4977,74.6117,74.4066,74.6117,20629.0
2016-03-01 12:05:00,98.21,98.24,98.07,98.13,20417.0,74.6041,74.6269,74.4977,74.5433,20417.0
2016-03-01 12:10:00,98.09,98.1,98.0,98.02,17282.0,74.5129,74.5205,74.4445,74.4597,17282.0
2016-03-01 12:15:00,98.02,98.06,97.94,97.97,15416.0,74.4597,74.4901,74.399,74.4218,15416.0
2016-03-01 12:20:00,97.98,97.98,97.84,97.84,16842.0,74.4293,74.4293,74.323,74.323,16842.0
2016-03-01 12:25:00,97.82,97.89,97.81,97.85,11563.0,74.3078,74.361,74.3002,74.3306,11563.0
2016-03-01 12:30:00,97.88,97.92,97.78,97.92,13633.0,74.3534,74.3838,74.2774,74.3838,13633.0
2016-03-01 12:35:00,97.93,97.93,97.83,97.85,13757.0,74.3914,74.3914,74.3154,74.3306,13757.0
2016-03-01 12:40:00,97.85,97.96,97.81,97.93,15503.0,74.3306,74.4142,74.3002,74.3914,15503.0
2016-03-01 12:45:00,97.92,98.03,97.9,97.94,15801.0,74.3838,74.4673,74.3686,74.399,15801.0
2016-03-01 12:50:00,97.92,97.99,97.9,97.98,25101.0,74.3838,74.4369,74.3686,74.4293,25101.0
2016-03-01 12:55:00,97.95,97.98,97.92,97.96,17887.0,74.4066,74.4293,74.3838,74.4142,17887.0
2016-03-01 13:00:00,97.93,97.94,97.7,97.72,21617.0,74.3914,74.399,74.2167,74.2318,21617.0
2016-03-01 13:05:00,97.7,97.91,97.7,97.91,36127.0,74.2167,74.3762,74.2167,74.3762,36127.0
2016-03-01 13:10:00,97.92,97.93,97.83,97.88,36718.0,74.3838,74.3914,74.3154,74.3534,36718.0
2016-03-01 13:15:00,97.85,97.89,97.8,97.89,13142.0,74.3306,74.361,74.2926,74.361,13142.0
2016-03-01 13:20:00,97.91,97.98,97.82,97.86,34203.0,74.3762,74.4293,74.3078,74.3382,34203.0
2016-03-01 13:25:00,97.88,98.0,97.88,97.94,14269.0,74.3534,74.4445,74.3534,74.399,14269.0
2016-03-01 13:30:00,97.95,98.01,97.9,97.92,14965.0,74.4066,74.4521,74.3686,74.3838,14965.0
2016-03-01 13:35:00,97.93,97.96,97.88,97.93,14160.0,74.3914,74.4142,74.3534,74.3914,14160.0
2016-03-01 13:40:00,97.94,98.02,97.91,98.02,17697.0,74.399,74.4597,74.3762,74.4597,17697.0
2016-03-01 13:45:00,98.02,98.08,97.95,98.04,25223.0,74.4597,74.5053,74.4066,74.4749,25223.0
2016-03-01 13:50:00,98.04,98.05,97.9,97.93,36910.0,74.4749,74.4825,74.3686,74.3914,36910.0
2016-03-01 13:55:00,97.93,98.04,97.9,98.03,22780.0,74.3914,74.4749,74.3686,74.4673,22780.0
2016-03-01 14:00:00,98.03,98.04,97.97,98.01,25652.0,74.4673,74.4749,74.4218,74.4521,25652.0
2016-03-01 14:05:00,98.0,98.11,97.99,98.09,45611.0,74.4445,74.5281,74.4369,74.5129,45611.0
2016-03-01 14:10:00,98.09,98.16,97.97,97.98,48072.0,74.5129,74.5661,74.4218,74.4293,48072.0
2016-03-01 14:15:00,97.99,98.11,97.94,98.08,50528.0,74.4369,74.5281,74.399,74.5053,50528.0
2016-03-01 14:20:00,98.09,98.09,97.97,97.97,35217.0,74.5129,74.5129,74.4218,74.4218,35217.0
2016-03-01 14:25:00,97.97,98.07,97.94,98.04,63848.0,74.4218,74.4977,74.399,74.4749,63848.0
2016-03-01 14:30:00,98.05,98.2,98.05,98.19,52638.0,74.4825,74.5965,74.4825,74.5889,52638.0
2016-03-01 14:35:00,98.18,98.35,98.15,98.3,126768.0,74.5813,74.7104,74.5585,74.6724,126768.0
2016-03-01 14:40:00,98.28,98.39,98.18,98.2,83647.0,74.6572,74.7408,74.5813,74.5965,83647.0
2016-03-01 14:45:00,98.21,98.32,98.19,98.24,22920.0,74.6041,74.6876,74.5889,74.6269,22920.0
2016-03-01 14:50:00,98.24,98.33,98.23,98.27,18998.0,74.6269,74.6952,74.6193,74.6496,18998.0
2016-03-01 14:55:00,98.28,98.36,98.26,98.33,52767.0,74.6572,74.718,74.642,74.6952,52767.0
2016-03-01 15:00:00,98.33,98.33,98.24,98.3,51402.0,74.6952,74.6952,74.6269,74.6724,51402.0
2016-03-01 15:05:00,98.31,98.39,98.25,98.35,75667.0,74.68,74.7408,74.6345,74.7104,75667.0
2016-03-01 15:10:00,98.35,98.44,98.33,98.38,43257.0,74.7104,74.7788,74.6952,74.7332,43257.0
2016-03-01 15:15:00,98.38,98.38,98.28,98.28,33892.0,74.7332,74.7332,74.6572,74.6572,33892.0
2016-03-01 15:20:00,98.29,98.29,98.21,98.21,23413.0,74.6648,74.6648,74.6041,74.6041,23413.0
2016-03-01 15:25:00,98.22,98.28,98.2,98.25,29403.0,74.6117,74.6572,74.5965,74.6345,29403.0
2016-03-01 15:30:00,98.24,98.24,98.16,98.19,42603.0,74.6269,74.6269,74.5661,74.5889,42603.0
2016-03-01 15:35:00,98.19,98.19,98.02,98.03,43566.0,74.5889,74.5889,74.4597,74.4673,43566.0
2016-03-01 15:40:00,98.03,98.18,98.0,98.12,39203.0,74.4673,74.5813,74.4445,74.5357,39203.0
2016-03-01 15:45:00,98.1,98.11,97.98,97.99,62704.0,74.5205,74.5281,74.4293,74.4369,62704.0
2016-03-01 15:50:00,98.01,98.04,97.98,98.01,71188.0,74.4521,74.4749,74.4293,74.4521,71188.0
2016-03-01 15:55:00,98.01,98.27,97.99,98.27,214494.0,74.4521,74.6496,74.4369,74.6496,214494.0
2016-03-02 09:30:00,98.19,98.52,97.97,98.24,85768.0,74.5889,74.8396,74.4218,74.6269,85768.0
2016-03-02 09:35:00,98.2,98.45,98.2,98.39,37229.0,74.5965,74.7864,74.5965,74.7408,37229.0
2016-03-02 09:40:00,98.35,98.38,98.01,98.15,45274.0,74.7104,74.7332,74.4521,74.5585,45274.0
2016-03-02 09:45:00,98.16,98.3,98.05,98.12,30291.0,74.5661,74.6724,74.4825,74.5357,30291.0
2016-03-02 09:50:00,98.08,98.14,97.96,98.04,61230.0,74.5053,74.5509,74.4142,74.4749,61230.0
2016-03-02 09:55:00,98.05,98.18,98.03,98.07,27795.0,74.4825,74.5813,74.4673,74.4977,27795.0
2016-03-02 10:00:00,98.07,98.12,97.89,97.94,44608.0,74.4977,74.5357,74.361,74.399,44608.0
2016-03-02 10:05:00,97.94,98.13,97.92,98.08,31657.0,74.399,74.5433,74.3838,74.5053,31657.0
2016-03-02 10:10:00,98.08,98.19,98.02,98.18,75771.0,74.5053,74.5889,74.4597,74.5813,75771.0
2016-03-02 10:15:00,98.19,98.34,98.15,98.3,49311.0,74.5889,74.7028,74.5585,74.6724,49311.0
2016-03-02 10:20:00,98.3,98.33,98.21,98.25,42717.0,74.6724,74.6952,74.6041,74.6345,42717.0
2016-03-02 10:25:00,98.28,98.34,98.26,98.29,35134.0,74.6572,74.7028,74.642,74.6648,35134.0
2016-03-02 10:30:00,98.27,98.28,98.08,98.18,33986.0,74.6496,74.6572,74.5053,74.5813,33986.0
2016-03-02 10:35:00,98.17,98.3,98.09,98.09,28739.0,74.5737,74.6724,74.5129,74.5129,28739.0
2016-03-02 10:40:00,98.09,98.18,98.05,98.18,26792.0,74.5129,74.5813,74.4825,74.5813,26792.0
2016-03-02 10:45:00,98.17,98.22,98.09,98.2,23790.0,74.5737,74.6117,74.5129,74.5965,23790.0
2016-03-02 10:50:00,98.2,98.21,98.08,98.11,28213.0,74.5965,74.6041,74.5053,74.5281,28213.0
2016-03-02 10:55:00,98.12,98.22,98.09,98.12,38264.0,74.5357,74.6117,74.5129,74.5357,38264.0
2016-03-02 11:00:00,98.11,98.24,98.06,98.19,46447.0,74.5281,74.6269,74.4901,74.5889,46447.0
2016-03-02 11:05:00,98.2,98.35,98.18,98.33,39585.0,74.5965,74.7104,74.5813,74.6952,39585.0
2016-03-02 11:10:00,98.35,98.42,98.28,98.34,42090.0,74.7104,74.7636,74.6572,74.7028,42090.0
2016-03-02 11:15:00,98.36,98.39,98.24,98.24,22644.0,74.718,74.7408,74.6269,74.6269,22644.0
2016-03-02 11:20:00,98.24,98.29,98.19,98.21,42158.0,74.6269,74.6648,74.5889,74.6041,42158.0
2016-03-02 11:25:00,98.21,98.36,98.19,98.36,31728.0,74.6041,74.718,74.5889,74.718,31728.0
2016-03-02 11:30:00,98.39,98.54,98.35,98.44,30790.0,74.7408,74.8547,74.7104,74.7788,30790.0
2016-03-02 11:35:00,98.41,98.6,98.39,98.6,25671.0,74.756,74.9003,74.7408,74.9003,25671.0
2016-03-02 11:40:00,98.59,98.75,98.58,98.74,19937.0,74.8927,75.0143,74.8851,75.0067,19937.0
2016-03-02 11:45:00,98.74,98.85,98.69,98.83,43254.0,75.0067,75.0902,74.9687,75.075,43254.0
2016-03-02 11:50:00,98.82,98.89,98.72,98.74,32602.0,75.0674,75.1206,74.9915,75.0067,32602.0
2016-03-02 11:55:00,98.76,98.79,98.63,98.66,27599.0,75.0219,75.0447,74.9231,74.9459,27599.0
2016-03-02 12:00:00,98.66,98.67,98.51,98.53,40615.0,74.9459,74.9535,74.832,74.8472,40615.0
2016-03-02 12:05:00,98.55,98.6,98.52,98.54,20255.0,74.8623,74.9003,74.8396,74.8547,20255.0
2016-03-02 12:10:00,98.54,98.59,98.51,98.52,20452.0,74.8547,74.8927,74.832,74.8396,20452.0
2016-03-02 12:15:00,98.52,98.59,98.49,98.58,27119.0,74.8396,74.8927,74.8168,74.8851,27119.0
2016-03-02 12:20:00,98.59,98.63,98.51,98.51,29497.0,74.8927,74.9231,74.832,74.832,29497.0
2016-03-02 12:25:00,98.5,98.54,98.43,98.47,19278.0,74.8244,74.8547,74.7712,74.8016,19278.0
2016-03-02 12:30:00,98.47,98.48,98.38,98.39,22448.0,74.8016,74.8092,74.7332,74.7408,22448.0
2016-03-02 12:35:00,98.38,98.56,98.37,98.55,33620.0,74.7332,74.8699,74.7256,74.8623,33620.0
2016-03-02 12:40:00,98.57,98.79,98.57,98.79,17521.0,74.8775,75.0447,74.8775,75.0447,17521.0
2016-03-02 12:45:00,98.8,98.81,98.69,98.75,32288.0,75.0523,75.0598,74.9687,75.0143,32288.0
2016-03-02 12:50:00,98.75,98.76,98.66,98.7,23615.0,75.0143,75.0219,74.9459,74.9763,23615.0
2016-03-02 12:55:00,98.69,98.77,98.66,98.77,15007.0,74.9687,75.0295,74.9459,75.0295,15007.0
2016-03-02 13:00:00,98.77,98.77,98.69,98.71,13733.0,75.0295,75.0295,74.9687,74.9839,13733.0
2016-03-02 13:05:00,98.73,98.8,98.71,98.8,18083.0,74.9991,75.0523,74.9839,75.0523,18083.0
2016-03-02 13:10:00,98.8,98.84,98.71,98.83,23246.0,75.0523,75.0826,74.9839,75.075,23246.0
2016-03-02 13:15:00,98.84,98.85,98.74,98.78,14617.0,75.0826,75.0902,75.0067,75.0371,14617.0
2016-03-02 13:20:00,98.78,98.79,98.68,98.76,23406.0,75.0371,75.0447,74.9611,75.0219,23406.0
2016-03-02 13:25:00,98.77,98.88,98.76,98.84,16986.0,75.0295,75.113,75.0219,75.0826,16986.0
2016-03-02 13:30:00,98.84,98.84,98.76,98.77,18576.0,75.0826,75.0826,75.0219,75.0295,18576.0
2016-03-02 13:35:00,98.77,98.77,98.65,98.66,25695.0,75.0295,75.0295,74.9383,74.9459,25695.0
2016-03-02 13:40:00,98.66,98.79,98.66,98.78,25753.0,74.9459,75.0447,74.9459,75.0371,25753.0
2016-03-02 13:45:00,98.78,98.82,98.73,98.73,11463.0,75.0371,75.0674,74.9991,74.9991,11463.0
2016-03-02 13:50:00,98.73,98.83,98.71,98.81,21654.0,74.9991,75.075,74.9839,75.0598,21654.0
2016-03-02 13:55:00,98.81,98.83,98.61,98.62,30228.0,75.0598,75.075,74.9079,74.9155,30228.0
2016-03-02 14:00:00,98.61,98.69,98.6,98.69,21481.0,74.9079,74.9687,74.9003,74.9687,21481.0
2016-03-02 14:05:00,98.69,98.69,98.5,98.51,29932.0,74.9687,74.9687,74.8244,74.832,29932.0
2016-03-02 14:10:00,98.53,98.62,98.48,98.61,45908.0,74.8472,74.9155,74.8092,74.9079,45908.0
2016-03-02 14:15:00,98.6,98.65,98.53,98.56,22782.0,74.9003,74.9383,74.8472,74.8699,22782.0
2016-03-02 14:20:00,98.56,98.56,98.51,98.54,26766.0,74.8699,74.8699,74.832,74.8547,26766.0
2016-03-02 14:25:00,98.55,98.68,98.55,98.56,27529.0,74.8623,74.9611,74.8623,74.8699,27529.0
2016-03-02 14:30:00,98.55,98.6,98.52,98.53,28783.0,74.8623,74.9003,74.8396,74.8472,28783.0
2016-03-02 14:35:00,98.53,98.58,98.47,98.52,28062.0,74.8472,74.8851,74.8016,74.8396,28062.0
2016-03-02 14:40:00,98.51,98.63,98.51,98.53,26810.0,74.832,74.9231,74.832,74.8472,26810.0
2016-03-02 14:45:00,98.54,98.56,98.47,98.56,27823.0,74.8547,74.8699,74.8016,74.8699,27823.0
2016-03-02 14:50:00,98.56,98.63,98.49,98.49,33044.0,74.8699,74.9231,74.8168,74.8168,33044.0
2016-03-02 14:55:00,98.5,98.54,98.4,98.44,37675.0,74.8244,74.8547,74.7484,74.7788,37675.0
2016-03-02 15:00:00,98.45,98.48,98.42,98.43,28282.0,74.7864,74.8092,74.7636,74.7712,28282.0
2016-03-02 15:05:00,98.43,98.43,98.32,98.38,48035.0,74.7712,74.7712,74.6876,74.7332,48035.0
2016-03-02 15:10:00,98.38,98.52,98.37,98.51,66735.0,74.7332,74.8396,74.7256,74.832,66735.0
2016-03-02 15:15:00,98.52,98.57,98.42,98.42,32190.0,74.8396,74.8775,74.7636,74.7636,32190.0
2016-03-02 15:20:00,98.41,98.55,98.4,98.48,30552.0,74.756,74.8623,74.7484,74.8092,30552.0
2016-03-02 15:25:00,98.49,98.54,98.43,98.44,26410.0,74.8168,74.8547,74.7712,74.7788,26410.0
2016-03-02 15:30:00,98.43,98.52,98.36,98.47,48482.0,74.7712,74.8396,74.718,74.8016,48482.0
2016-03-02 15:35:00,98.48,98.51,98.41,98.46,52061.0,74.8092,74.832,74.756,74.794,52061.0
2016-03-02 15:40:00,98.44,98.5,98.43,98.45,30867.0,74.7788,74.8244,74.7712,74.7864,30867.0
2016-03-02 15:45:00,98.44,98.48,98.38,98.42,43103.0,74.7788,74.8092,74.7332,74.7636,43103.0
2016-03-02 15:50:00,98.43,98.48,98.35,98.48,73174.0,74.7712,74.8092,74.7104,74.8092,73174.0
2016-03-02 15:55:00,98.47,98.63,98.45,98.6,82187.0,74.8016,74.9231,74.7864,74.9003,82187.0
2016-03-03 09:30:00,98.5,98.63,98.37,98.57,78129.0,74.8244,74.9231,74.7256,74.8775,78129.0
2016-03-03 09:35:00,98.52,98.63,98.36,98.41,49201.0,74.8396,74.9231,74.718,74.756,49201.0
2016-03-03 09:40:00,98.41,98.5,98.28,98.41,74949.0,74.756,74.8244,74.6572,74.756,74949.0
2016-03-03 09:45:00,98.4,98.51,98.31,98.48,60976.0,74.7484,74.832,74.68,74.8092,60976.0
2016-03-03 09:50:00,98.49,98.53,98.14,98.14,50253.0,74.8168,74.8472,74.5509,74.5509,50253.0
2016-03-03 09:55:00,98.14,98.25,98.1,98.24,64253.0,74.5509,74.6345,74.5205,74.6269,64253.0
2016-03-03 10:00:00,98.25,98.27,98.12,98.18,80605.0,74.6345,74.6496,74.5357,74.5813,80605.0
2016-03-03 10:05:00,98.17,98.28,98.11,98.17,76095.0,74.5737,74.6572,74.5281,74.5737,76095.0
2016-03-03 10:10:00,98.17,98.23,98.13,98.16,30335.0,74.5737,74.6193,74.5433,74.5661,30335.0
2016-03-03 10:15:00,98.17,98.24,98.14,98.19,25294.0,74.5737,74.6269,74.5509,74.5889,25294.0
2016-03-03 10:20:00,98.2,98.25,98.17,98.19,24312.0,74.5965,74.6345,74.5737,74.5889,24312.0
2016-03-03 10:25:00,98.21,98.26,98.16,98.22,54568.0,74.6041,74.642,74.5661,74.6117,54568.0
2016-03-03 10:30:00,98.23,98.37,98.23,98.32,38002.0,74.6193,74.7256,74.6193,74.6876,38002.0
2016-03-03 10:35:00,98.34,98.41,98.29,98.4,35473.0,74.7028,74.756,74.6648,74.7484,35473.0
2016-03-03 10:40:00,98.4,98.5,98.37,98.4,59270.0,74.7484,74.8244,74.7256,74.7484,59270.0
2016-03-03 10:45:00,98.41,98.44,98.36,98.37,49031.0,74.756,74.7788,74.718,74.7256,49031.0
2016-03-03 10:50:00,98.36,98.42,98.32,98.33,32452.0,74.718,74.7636,74.6876,74.6952,32452.0
2016-03-03 10:55:00,98.34,98.42,98.32,98.33,38960.0,74.7028,74.7636,74.6876,74.6952,38960.0
2016-03-03 11:00:00,98.34,98.37,98.29,98.29,30707.0,74.7028,74.7256,74.6648,74.6648,30707.0
2016-03-03 11:05:00,98.3,98.3,98.23,98.27,28594.0,74.6724,74.6724,74.6193,74.6496,28594.0
2016-03-03 11:10:00,98.27,98.34,98.25,98.28,36952.0,74.6496,74.7028,74.6345,74.6572,36952.0
2016-03-03 11:15:00,98.29,98.44,98.29,98.4,43788.0,74.6648,74.7788,74.6648,74.7484,43788.0
2016-03-03 11:20:00,98.4,98.4,98.13,98.14,57449.0,74.7484,74.7484,74.5433,74.5509,57449.0
2016-03-03 11:25:00,98.13,98.24,98.13,98.15,45241.0,74.5433,74.6269,74.5433,74.5585,45241.0
2016-03-03 11:30:00,98.15,98.26,98.12,98.17,28862.0,74.5585,74.642,74.5357,74.5737,28862.0
2016-03-03 11:35:00,98.17,98.26,98.15,98.25,42561.0,74.5737,74.642,74.5585,74.6345,42561.0
2016-03-03 11:40:00,98.24,98.25,98.13,98.18,41497.0,74.6269,74.6345,74.5433,74.5813,41497.0
2016-03-03 11:45:00,98.19,98.29,98.18,98.25,19914.0,74.5889,74.6648,74.5813,74.6345,19914.0
2016-03-03 11:50:00,98.26,98.33,98.23,98.27,46672.0,74.642,74.6952,74.6193,74.6496,46672.0
2016-03-03 11:55:00,98.3,98.4,98.23,98.37,29450.0,74.6724,74.7484,74.6193,74.7256,29450.0
2016-03-03 12:00:00,98.37,98.6,98.36,98.57,40862.0,74.7256,74.9003,74.718,74.8775,40862.0
2016-03-03 12:05:00,98.58,98.73,98.58,98.73,42530.0,74.8851,74.9991,74.8851,74.9991,42530.0
2016-03-03 12:10:00,98.74,98.74,98.6,98.61,30357.0,75.0067,75.0067,74.9003,74.9079,30357.0
2016-03-03 12:15:00,98.62,98.66,98.61,98.65,23394.0,74.9155,74.9459,74.9079,74.9383,23394.0
2016-03-03 12:20:00,98.64,98.8,98.61,98.79,25533.0,74.9307,75.0523,74.9079,75.0447,25533.0
2016-03-03 12:25:00,98.79,98.82,98.63,98.71,31952.0,75.0447,75.0674,74.9231,74.9839,31952.0
2016-03-03 12:30:00,98.72,98.74,98.65,98.65,23827.0,74.9915,75.0067,74.9383,74.9383,23827.0
2016-03-03 12:35:00,98.65,98.81,98.65,98.81,20983.0,74.9383,75.0598,74.9383,75.0598,20983.0
2016-03-03 12:40:00,98.82,98.86,98.78,98.83,18026.0,75.0674,75.0978,75.0371,75.075,18026.0
2016-03-03 12:45:00,98.83,98.89,98.8,98.83,26363.0,75.075,75.1206,75.0523,75.075,26363.0
2016-03-03 12:50:00,98.84,98.88,98.82,98.88,18813.0,75.0826,75.113,75.0674,75.113,18813.0
2016-03-03 12:55:00,98.88,98.98,98.85,98.98,27471.0,75.113,75.189,75.0902,75.189,27471.0
2016-03-03 13:00:00,98.98,99.1,98.97,99.1,54797.0,75.189,75.2801,75.1814,75.2801,54797.0
2016-03-03 13:05:00,99.09,99.19,99.09,99.18,29932.0,75.2725,75.3485,75.2725,75.3409,29932.0
2016-03-03 13:10:00,99.18,99.22,99.13,99.16,28122.0,75.3409,75.3713,75.3029,75.3257,28122.0
2016-03-03 13:15:00,99.15,99.18,99.1,99.11,13556.0,75.3181,75.3409,75.2801,75.2877,13556.0
2016-03-03 13:20:00,99.11,99.27,99.11,99.17,33542.0,75.2877,75.4093,75.2877,75.3333,33542.0
2016-03-03 13:25:00,99.17,99.17,99.05,99.15,15152.0,75.3333,75.3333,75.2422,75.3181,15152.0
2016-03-03 13:30:00,99.16,99.28,99.15,99.28,43853.0,75.3257,75.4169,75.3181,75.4169,43853.0
2016-03-03 13:35:00,99.29,99.32,99.21,99.22,25746.0,75.4245,75.4473,75.3637,75.3713,25746.0
2016-03-03 13:40:00,99.22,99.24,99.18,99.21,21461.0,75.3713,75.3865,75.3409,75.3637,21461.0
2016-03-03 13:45:00,99.23,99.29,99.21,99.28,20910.0,75.3789,75.4245,75.3637,75.4169,20910.0
2016-03-03 13:50:00,99.29,99.3,99.18,99.21,21555.0,75.4245,75.4321,75.3409,75.3637,21555.0
2016-03-03 13:55:00,99.2,99.29,99.19,99.28,20660.0,75.3561,75.4245,75.3485,75.4169,20660.0
2016-03-03 14:00:00,99.28,99.29,99.2,99.24,27913.0,75.4169,75.4245,75.3561,75.3865,27913.0
2016-03-03 14:05:00,99.24,99.29,99.19,99.26,25164.0,75.3865,75.4245,75.3485,75.4017,25164.0
2016-03-03 14:10:00,99.26,99.29,99.21,99.23,23790.0,75.4017,75.4245,75.3637,75.3789,23790.0
2016-03-03 14:15:00,99.24,99.24,99.18,99.21,29542.0,75.3865,75.3865,75.3409,75.3637,29542.0
2016-03-03 14:20:00,99.22,99.29,99.21,99.29,41638.0,75.3713,75.4245,75.3637,75.4245,41638.0
2016-03-03 14:25:00,99.28,99.39,99.23,99.27,41400.0,75.4169,75.5004,75.3789,75.4093,41400.0
2016-03-03 14:30:00,99.27,99.3,99.15,99.23,20292.0,75.4093,75.4321,75.3181,75.3789,20292.0
2016-03-03 14:35:00,99.23,99.28,99.21,99.28,23562.0,75.3789,75.4169,75.3637,75.4169,23562.0
2016-03-03 14:40:00,99.29,99.35,99.26,99.33,25365.0,75.4245,75.4701,75.4017,75.4549,25365.0
2016-03-03 14:45:00,99.33,99.35,99.23,99.34,20883.0,75.4549,75.4701,75.3789,75.4625,20883.0
2016-03-03 14:50:00,99.36,99.39,99.32,99.34,21624.0,75.4777,75.5004,75.4473,75.4625,21624.0
2016-03-03 14:55:00,99.34,99.34,99.19,99.19,32711.0,75.4625,75.4625,75.3485,75.3485,32711.0
2016-03-03 15:00:00,99.2,99.3,99.17,99.23,27151.0,75.3561,75.4321,75.3333,75.3789,27151.0
2016-03-03 15:05:00,99.23,99.25,99.14,99.14,25715.0,75.3789,75.3941,75.3105,75.3105,25715.0
2016-03-03 15:10:00,99.13,99.14,99.08,99.13,37488.0,75.3029,75.3105,75.265,75.3029,37488.0
2016-03-03 15:15:00,99.12,99.23,99.11,99.22,34871.0,75.2953,75.3789,75.2877,75.3713,34871.0
2016-03-03 15:20:00,99.21,99.29,99.2,99.28,29960.0,75.3637,75.4245,75.3561,75.4169,29960.0
2016-03-03 15:25:00,99.28,99.36,99.26,99.33,41112.0,75.4169,75.4777,75.4017,75.4549,41112.0
2016-03-03 15:30:00,99.33,99.4,99.31,99.37,34391.0,75.4549,75.508,75.4397,75.4852,34391.0
2016-03-03 15:35:00,99.37,99.41,99.33,99.33,40758.0,75.4852,75.5156,75.4549,75.4549,40758.0
2016-03-03 15:40:00,99.33,99.47,99.31,99.44,46246.0,75.4549,75.5612,75.4397,75.5384,46246.0
2016-03-03 15:45:00,99.44,99.44,99.33,99.43,50702.0,75.5384,75.5384,75.4549,75.5308,50702.0
2016-03-03 15:50:00,99.44,99.48,99.38,99.48,60877.0,75.5384,75.5688,75.4928,75.5688,60877.0
2016-03-03 15:55:00,99.47,99.47,99.37,99.4,125482.0,75.5612,75.5612,75.4852,75.508,125482.0
2016-03-04 09:30:00,99.44,99.44,98.67,98.72,103796.0,75.5384,75.5384,74.9535,74.9915,103796.0
2016-03-04 09:35:00,98.67,98.97,98.66,98.85,55585.0,74.9535,75.1814,74.9459,75.0902,55585.0
2016-03-04 09:40:00,98.8,99.05,98.7,99.05,56534.0,75.0523,75.2422,74.9763,75.2422,56534.0
2016-03-04 09:45:00,99.04,99.05,98.9,98.9,38625.0,75.2346,75.2422,75.1282,75.1282,38625.0
2016-03-04 09:50:00,98.9,99.04,98.79,99.01,48052.0,75.1282,75.2346,75.0447,75.2118,48052.0
2016-03-04 09:55:00,99.01,99.09,98.94,99.06,44017.0,75.2118,75.2725,75.1586,75.2498,44017.0
2016-03-04 10:00:00,99.08,99.29,99.03,99.24,56805.0,75.265,75.4245,75.227,75.3865,56805.0
2016-03-04 10:05:00,99.22,99.39,99.17,99.31,41837.0,75.3713,75.5004,75.3333,75.4397,41837.0
2016-03-04 10:10:00,99.3,99.34,99.26,99.31,42282.0,75.4321,75.4625,75.4017,75.4397,42282.0
2016-03-04 10:15:00,99.31,99.32,99.24,99.25,32080.0,75.4397,75.4473,75.3865,75.3941,32080.0
2016-03-04 10:20:00,99.24,99.28,99.08,99.15,25346.0,75.3865,75.4169,75.265,75.3181,25346.0
2016-03-04 10:25:00,99.14,99.31,99.13,99.27,33426.0,75.3105,75.4397,75.3029,75.4093,33426.0
2016-03-04 10:30:00,99.26,99.37,99.21,99.22,46508.0,75.4017,75.4852,75.3637,75.3713,46508.0
2016-03-04 10:35:00,99.22,99.41,99.21,99.39,32465.0,75.3713,75.5156,75.3637,75.5004,32465.0
2016-03-04 10:40:00,99.38,99.49,99.28,99.45,43955.0,75.4928,75.5764,75.4169,75.546,43955.0
2016-03-04 10:45:00,99.47,99.5,99.45,99.47,51982.0,75.5612,75.584,75.546,75.5612,51982.0
2016-03-04 10:50:00,99.46,99.5,99.38,99.42,82887.0,75.5536,75.584,75.4928,75.5232,82887.0
2016-03-04 10:55:00,99.43,99.47,99.41,99.46,31998.0,75.5308,75.5612,75.5156,75.5536,31998.0
2016-03-04 11:00:00,99.47,99.5,99.42,99.48,73632.0,75.5612,75.584,75.5232,75.5688,73632.0
2016-03-04 11:05:00,99.48,99.68,99.46,99.67,102718.0,75.5688,75.7207,75.5536,75.7131,102718.0
2016-03-04 11:10:00,99.68,99.7,99.59,99.67,37619.0,75.7207,75.7359,75.6524,75.7131,37619.0
2016-03-04 11:15:00,99.67,99.75,99.64,99.73,48453.0,75.7131,75.7739,75.6903,75.7587,48453.0
2016-03-04 11:20:00,99.73,99.74,99.56,99.58,30989.0,75.7587,75.7663,75.6296,75.6448,30989.0
2016-03-04 11:25:00,99.59,99.59,99.36,99.36,116113.0,75.6524,75.6524,75.4777,75.4777,116113.0
2016-03-04 11:30:00,99.36,99.45,99.35,99.35,19745.0,75.4777,75.546,75.4701,75.4701,19745.0
2016-03-04 11:35:00,99.37,99.47,99.31,99.32,22750.0,75.4852,75.5612,75.4397,75.4473,22750.0
2016-03-04 11:40:00,99.31,99.32,99.23,99.23,13403.0,75.4397,75.4473,75.3789,75.3789,13403.0
2016-03-04 11:45:00,99.26,99.39,99.26,99.3,30577.0,75.4017,75.5004,75.4017,75.4321,30577.0
2016-03-04 11:50:00,99.3,99.48,99.3,99.48,13170.0,75.4321,75.5688,75.4321,75.5688,13170.0
2016-03-04 11:55:00,99.49,99.5,99.41,99.48,24129.0,75.5764,75.584,75.5156,75.5688,24129.0
2016-03-04 12:00:00,99.49,99.57,99.49,99.54,20090.0,75.5764,75.6372,75.5764,75.6144,20090.0
2016-03-04 12:05:00,99.53,99.64,99.53,99.58,30970.0,75.6068,75.6903,75.6068,75.6448,30970.0
2016-03-04 12:10:00,99.59,99.61,99.46,99.46,22893.0,75.6524,75.6676,75.5536,75.5536,22893.0
2016-03-04 12:15:00,99.47,99.47,99.35,99.35,21846.0,75.5612,75.5612,75.4701,75.4701,21846.0
2016-03-04 12:20:00,99.35,99.37,99.24,99.26,52976.0,75.4701,75.4852,75.3865,75.4017,52976.0
2016-03-04 12:25:00,99.25,99.29,99.21,99.26,23950.0,75.3941,75.4245,75.3637,75.4017,23950.0
2016-03-04 12:30:00,99.3,99.34,99.23,99.24,21474.0,75.4321,75.4625,75.3789,75.3865,21474.0
2016-03-04 12:35:00,99.24,99.3,99.18,99.18,23797.0,75.3865,75.4321,75.3409,75.3409,23797.0
2016-03-04 12:40:00,99.19,99.25,99.13,99.13,26898.0,75.3485,75.3941,75.3029,75.3029,26898.0
2016-03-04 12:45:00,99.13,99.21,99.13,99.2,22173.0,75.3029,75.3637,75.3029,75.3561,22173.0
2016-03-04 12:50:00,99.22,99.36,99.21,99.34,24089.0,75.3713,75.4777,75.3637,75.4625,24089.0
2016-03-04 12:55:00,99.33,99.34,99.25,99.27,25324.0,75.4549,75.4625,75.3941,75.4093,25324.0
2016-03-04 13:00:00,99.26,99.33,99.22,99.31,25985.0,75.4017,75.4549,75.3713,75.4397,25985.0
2016-03-04 13:05:00,99.31,99.31,99.24,99.26,18606.0,75.4397,75.4397,75.3865,75.4017,18606.0
2016-03-04 13:10:00,99.25,99.29,99.22,99.29,14524.0,75.3941,75.4245,75.3713,75.4245,14524.0
2016-03-04 13:15:00,99.28,99.31,99.27,99.31,10287.0,75.4169,75.4397,75.4093,75.4397,10287.0
2016-03-04 13:20:00,99.32,99.38,99.3,99.38,8465.0,75.4473,75.4928,75.4321,75.4928,8465.0
2016-03-04 13:25:00,99.38,99.45,99.37,99.45,20058.0,75.4928,75.546,75.4852,75.546,20058.0
2016-03-04 13:30:00,99.43,99.46,99.39,99.41,17809.0,75.5308,75.5536,75.5004,75.5156,17809.0
2016-03-04 13:35:00,99.4,99.57,99.39,99.57,18209.0,75.508,75.6372,75.5004,75.6372,18209.0
2016-03-04 13:40:00,99.56,99.7,99.56,99.68,35442.0,75.6296,75.7359,75.6296,75.7207,35442.0
2016-03-04 13:45:00,99.68,99.71,99.58,99.61,25011.0,75.7207,75.7435,75.6448,75.6676,25011.0
2016-03-04 13:50:00,99.62,99.73,99.6,99.69,44196.0,75.6752,75.7587,75.66,75.7283,44196.0
2016-03-04 13:55:00,99.68,99.74,99.68,99.71,26256.0,75.7207,75.7663,75.7207,75.7435,26256.0
2016-03-04 14:00:00,99.71,99.74,99.65,99.72,42395.0,75.7435,75.7663,75.6979,75.7511,42395.0
2016-03-04 14:05:00,99.71,99.75,99.64,99.65,40244.0,75.7435,75.7739,75.6903,75.6979,40244.0
2016-03-04 14:10:00,99.64,99.68,99.61,99.64,53121.0,75.6903,75.7207,75.6676,75.6903,53121.0
2016-03-04 14:15:00,99.63,99.66,99.59,99.59,24166.0,75.6828,75.7055,75.6524,75.6524,24166.0
2016-03-04 14:20:00,99.58,99.61,99.44,99.52,23619.0,75.6448,75.6676,75.5384,75.5992,23619.0
2016-03-04 14:25:00,99.52,99.6,99.45,99.45,36224.0,75.5992,75.66,75.546,75.546,36224.0
2016-03-04 14:30:00,99.45,99.53,99.43,99.53,17674.0,75.546,75.6068,75.5308,75.6068,17674.0
2016-03-04 14:35:00,99.53,99.53,99.43,99.44,20460.0,75.6068,75.6068,75.5308,75.5384,20460.0
2016-03-04 14:40:00,99.43,99.45,99.34,99.41,23123.0,75.5308,75.546,75.4625,75.5156,23123.0
2016-03-04 14:45:00,99.4,99.51,99.32,99.51,34279.0,75.508,75.5916,75.4473,75.5916,34279.0
2016-03-04 14:50:00,99.51,99.51,99.36,99.36,40596.0,75.5916,75.5916,75.4777,75.4777,40596.0
2016-03-04 14:55:00,99.36,99.46,99.33,99.37,40432.0,75.4777,75.5536,75.4549,75.4852,40432.0
2016-03-04 15:00:00,99.38,99.39,99.15,99.15,36029.0,75.4928,75.5004,75.3181,75.3181,36029.0
2016-03-04 15:05:00,99.16,99.31,99.15,99.29,37621.0,75.3257,75.4397,75.3181,75.4245,37621.0
2016-03-04 15:10:00,99.29,99.31,99.19,99.24,33068.0,75.4245,75.4397,75.3485,75.3865,33068.0
2016-03-04 15:15:00,99.24,99.41,99.22,99.4,30061.0,75.3865,75.5156,75.3713,75.508,30061.0
2016-03-04 15:20:00,99.41,99.41,99.33,99.41,41662.0,75.5156,75.5156,75.4549,75.5156,41662.0
2016-03-04 15:25:00,99.4,99.55,99.39,99.52,47274.0,75.508,75.622,75.5004,75.5992,47274.0
2016-03-04 15:30:00,99.52,99.63,99.43,99.45,41880.0,75.5992,75.6828,75.5308,75.546,41880.0
2016-03-04 15:35:00,99.45,99.46,99.35,99.4,49811.0,75.546,75.5536,75.4701,75.508,49811.0
2016-03-04 15:40:00,99.39,99.47,99.34,99.38,52117.0,75.5004,75.5612,75.4625,75.4928,52117.0
2016-03-04 15:45:00,99.38,99.38,99.27,99.29,59018.0,75.4928,75.4928,75.4093,75.4245,59018.0
2016-03-04 15:50:00,99.29,99.34,99.22,99.28,62313.0,75.4245,75.4625,75.3713,75.4169,62313.0
2016-03-04 15:55:00,99.27,99.35,99.19,99.29,141329.0,75.4093,75.4701,75.3485,75.4245,141329.0
2016-03-07 09:30:00,98.54,98.8,98.39,98.49,93149.0,74.8547,75.0523,74.7408,74.8168,93149.0
2016-03-07 09:35:00,98.49,98.61,98.32,98.34,55833.0,74.8168,74.9079,74.6876,74.7028,55833.0
2016-03-07 09:40:00,98.34,98.51,98.12,98.48,68309.0,74.7028,74.832,74.5357,74.8092,68309.0
2016-03-07 09:45:00,98.5,98.68,98.46,98.61,83069.0,74.8244,74.9611,74.794,74.9079,83069.0
2016-03-07 09:50:00,98.61,98.89,98.6,98.83,47220.0,74.9079,75.1206,74.9003,75.075,47220.0
2016-03-07 09:55:00,98.79,98.79,98.43,98.48,56958.0,75.0447,75.0447,74.7712,74.8092,56958.0
2016-03-07 10:00:00,98.48,98.67,98.44,98.62,39277.0,74.8092,74.9535,74.7788,74.9155,39277.0
2016-03-07 10:05:00,98.64,98.67,98.47,98.48,55173.0,74.9307,74.9535,74.8016,74.8092,55173.0
2016-03-07 10:10:00,98.48,98.65,98.48,98.59,38045.0,74.8092,74.9383,74.8092,74.8927,38045.0
2016-03-07 10:15:00,98.59,98.94,98.57,98.9,35415.0,74.8927,75.1586,74.8775,75.1282,35415.0
2016-03-07 10:20:00,98.91,99.02,98.85,98.88,33808.0,75.1358,75.2194,75.0902,75.113,33808.0
2016-03-07 10:25:00,98.88,98.91,98.74,98.79,36610.0,75.113,75.1358,75.0067,75.0447,36610.0
2016-03-07 10:30:00,98.79,98.79,98.69,98.7,51916.0,75.0447,75.0447,74.9687,74.9763,51916.0
2016-03-07 10:35:00,98.7,98.84,98.69,98.74,50658.0,74.9763,75.0826,74.9687,75.0067,50658.0
2016-03-07 10:40:00,98.75,98.86,98.73,98.81,39951.0,75.0143,75.0978,74.9991,75.0598,39951.0
2016-03-07 10:45:00,98.83,98.89,98.69,98.69,31432.0,75.075,75.1206,74.9687,74.9687,31432.0
2016-03-07 10:50:00,98.7,98.84,98.68,98.79,32082.0,74.9763,75.0826,74.9611,75.0447,32082.0
2016-03-07 10:55:00,98.77,98.85,98.68,98.74,25669.0,75.0295,75.0902,74.9611,75.0067,25669.0
2016-03-07 11:00:00,98.75,98.9,98.68,98.71,40414.0,75.0143,75.1282,74.9611,74.9839,40414.0
2016-03-07 11:05:00,98.69,98.81,98.66,98.79,26662.0,74.9687,75.0598,74.9459,75.0447,26662.0
2016-03-07 11:10:00,98.8,98.9,98.68,98.86,56667.0,75.0523,75.1282,74.9611,75.0978,56667.0
2016-03-07 11:15:00,98.86,98.88,98.74,98.74,22679.0,75.0978,75.113,75.0067,75.0067,22679.0
2016-03-07 11:20:00,98.73,98.89,98.72,98.88,51992.0,74.9991,75.1206,74.9915,75.113,51992.0
2016-03-07 11:25:00,98.86,98.91,98.75,98.75,33109.0,75.0978,75.1358,75.0143,75.0143,33109.0
2016-03-07 11:30:00,98.76,98.97,98.76,98.97,40364.0,75.0219,75.1814,75.0219,75.1814,40364.0
2016-03-07 11:35:00,98.96,99.17,98.93,99.05,39539.0,75.1738,75.3333,75.151,75.2422,39539.0
2016-03-07 11:40:00,99.05,99.12,99.02,99.07,53972.0,75.2422,75.2953,75.2194,75.2574,53972.0
2016-03-07 11:45:00,99.07,99.14,99.07,99.1,34828.0,75.2574,75.3105,75.2574,75.2801,34828.0
2016-03-07 11:50:00,99.1,99.11,98.94,98.94,40074.0,75.2801,75.2877,75.1586,75.1586,40074.0
2016-03-07 11:55:00,98.94,98.97,98.83,98.83,29378.0,75.1586,75.1814,75.075,75.075,29378.0
2016-03-07 12:00:00,98.83,98.94,98.83,98.9,24378.0,75.075,75.1586,75.075,75.1282,24378.0
2016-03-07 12:05:00,98.9,98.9,98.82,98.86,28545.0,75.1282,75.1282,75.0674,75.0978,28545.0
2016-03-07 12:10:00,98.86,98.88,98.71,98.84,46656.0,75.0978,75.113,74.9839,75.0826,46656.0
2016-03-07 12:15:00,98.83,98.99,98.83,98.98,22560.0,75.075,75.1966,75.075,75.189,22560.0
2016-03-07 12:20:00,98.99,99.02,98.87,98.89,32303.0,75.1966,75.2194,75.1054,75.1206,32303.0
2016-03-07 12:25:00,98.9,98.97,98.89,98.96,19376.0,75.1282,75.1814,75.1206,75.1738,19376.0
2016-03-07 12:30:00,98.96,99.05,98.95,99.02,20378.0,75.1738,75.2422,75.1662,75.2194,20378.0
2016-03-07 12:35:00,99.02,99.07,98.99,99.04,18015.0,75.2194,75.2574,75.1966,75.2346,18015.0
2016-03-07 12:40:00,99.04,99.05,98.99,99.04,20224.0,75.2346,75.2422,75.1966,75.2346,20224.0
2016-03-07 12:45:00,99.04,99.04,98.91,98.94,25212.0,75.2346,75.2346,75.1358,75.1586,25212.0
2016-03-07 12:50:00,98.93,98.98,98.91,98.95,21003.0,75.151,75.189,75.1358,75.1662,21003.0
2016-03-07 12:55:00,98.95,99.03,98.91,99.0,23467.0,75.1662,75.227,75.1358,75.2042,23467.0
2016-03-07 13:00:00,99.01,99.04,98.98,99.0,30398.0,75.2118,75.2346,75.189,75.2042,30398.0
2016-03-07 13:05:00,98.99,99.01,98.98,99.0,31638.0,75.1966,75.2118,75.189,75.2042,31638.0
2016-03-07 13:10:00,99.0,99.01,98.91,98.99,27861.0,75.2042,75.2118,75.1358,75.1966,27861.0
2016-03-07 13:15:00,99.0,99.01,98.86,98.86,31749.0,75.2042,75.2118,75.0978,75.0978,31749.0
2016-03-07 13:20:00,98.87,98.87,98.69,98.76,28454.0,75.1054,75.1054,74.9687,75.0219,28454.0
2016-03-07 13:25:00,98.78,98.8,98.73,98.73,21234.0,75.0371,75.0523,74.9991,74.9991,21234.0
2016-03-07 13:30:00,98.72,98.72,98.58,98.62,56750.0,74.9915,74.9915,74.8851,74.9155,56750.0
2016-03-07 13:35:00,98.62,98.75,98.59,98.73,43332.0,74.9155,75.0143,74.8927,74.9991,43332.0
2016-03-07 13:40:00,98.73,98.74,98.69,98.7,29239.0,74.9991,75.0067,74.9687,74.9763,29239.0
2016-03-07 13:45:00,98.71,98.71,98.64,98.66,37708.0,74.9839,74.9839,74.9307,74.9459,37708.0
2016-03-07 13:50:00,98.65,98.66,98.55,98.56,47536.0,74.9383,74.9459,74.8623,74.8699,47536.0
2016-03-07 13:55:00,98.56,98.63,98.53,98.59,41252.0,74.8699,74.9231,74.8472,74.8927,41252.0
2016-03-07 14:00:00,98.59,98.72,98.51,98.51,65628.0,74.8927,74.9915,74.832,74.832,65628.0
2016-03-07 14:05:00,98.51,98.57,98.47,98.48,81293.0,74.832,74.8775,74.8016,74.8092,81293.0
2016-03-07 14:10:00,98.48,98.63,98.47,98.59,47050.0,74.8092,74.9231,74.8016,74.8927,47050.0
2016-03-07 14:15:00,98.59,98.59,98.42,98.43,41194.0,74.8927,74.8927,74.7636,74.7712,41194.0
2016-03-07 14:20:00,98.42,98.44,98.33,98.33,32151.0,74.7636,74.7788,74.6952,74.6952,32151.0
2016-03-07 14:25:00,98.33,98.4,98.24,98.38,49063.0,74.6952,74.7484,74.6269,74.7332,49063.0
2016-03-07 14:30:00,98.39,98.42,98.31,98.31,39657.0,74.7408,74.7636,74.68,74.68,39657.0
2016-03-07 14:35:00,98.3,98.3,98.16,98.18,60018.0,74.6724,74.6724,74.5661,74.5813,60018.0
2016-03-07 14:40:00,98.19,98.2,98.13,98.16,60713.0,74.5889,74.5965,74.5433,74.5661,60713.0
2016-03-07 14:45:00,98.17,98.44,98.16,98.36,58077.0,74.5737,74.7788,74.5661,74.718,58077.0
2016-03-07 14:50:00,98.37,98.41,98.34,98.36,37796.0,74.7256,74.756,74.7028,74.718,37796.0
2016-03-07 14:55:00,98.36,98.47,98.32,98.43,39189.0,74.718,74.8016,74.6876,74.7712,39189.0
2016-03-07 15:00:00,98.42,98.43,98.28,98.33,51856.0,74.7636,74.7712,74.6572,74.6952,51856.0
2016-03-07 15:05:00,98.32,98.42,98.27,98.42,31843.0,74.6876,74.7636,74.6496,74.7636,31843.0
2016-03-07 15:10:00,98.42,98.45,98.34,98.34,46306.0,74.7636,74.7864,74.7028,74.7028,46306.0
2016-03-07 15:15:00,98.35,98.44,98.34,98.44,67117.0,74.7104,74.7788,74.7028,74.7788,67117.0
2016-03-07 15:20:00,98.44,98.44,98.36,98.44,43374.0,74.7788,74.7788,74.718,74.7788,43374.0
2016-03-07 15:25:00,98.43,98.53,98.43,98.5,62817.0,74.7712,74.8472,74.7712,74.8244,62817.0
2016-03-07 15:30:00,98.51,98.52,98.4,98.43,57772.0,74.832,74.8396,74.7484,74.7712,57772.0
2016-03-07 15:35:00,98.43,98.57,98.43,98.49,53651.0,74.7712,74.8775,74.7712,74.8168,53651.0
2016-03-07 15:40:00,98.48,98.49,98.25,98.25,54703.0,74.8092,74.8168,74.6345,74.6345,54703.0
2016-03-07 15:45:00,98.25,98.31,98.14,98.18,97315.0,74.6345,74.68,74.5509,74.5813,97315.0
2016-03-07 15:50:00,98.19,98.3,98.19,98.23,83007.0,74.5889,74.6724,74.5889,74.6193,83007.0
2016-03-07 15:55:00,98.22,98.47,98.15,98.44,266121.0,74.6117,74.8016,74.5585,74.7788,266121.0
2016-03-08 09:30:00,98.0,98.34,98.0,98.19,65069.0,74.4445,74.7028,74.4445,74.5889,65069.0
2016-03-08 09:35:00,98.18,98.53,98.14,98.46,27323.0,74.5813,74.8472,74.5509,74.794,27323.0
2016-03-08 09:40:00,98.46,98.7,98.34,98.48,29856.0,74.794,74.9763,74.7028,74.8092,29856.0
2016-03-08 09:45:00,98.49,98.78,98.45,98.71,34936.0,74.8168,75.0371,74.7864,74.9839,34936.0
2016-03-08 09:50:00,98.74,98.88,98.68,98.79,46800.0,75.0067,75.113,74.9611,75.0447,46800.0
2016-03-08 09:55:00,98.8,98.8,98.56,98.65,40365.0,75.0523,75.0523,74.8699,74.9383,40365.0
2016-03-08 10:00:00,98.62,98.8,98.61,98.79,40402.0,74.9155,75.0523,74.9079,75.0447,40402.0
2016-03-08 10:05:00,98.78,98.8,98.59,98.66,29450.0,75.0371,75.0523,74.8927,74.9459,29450.0
2016-03-08 10:10:00,98.65,98.89,98.64,98.82,46929.0,74.9383,75.1206,74.9307,75.0674,46929.0
2016-03-08 10:15:00,98.83,98.99,98.81,98.82,29871.0,75.075,75.1966,75.0598,75.0674,29871.0
2016-03-08 10:20:00,98.83,98.95,98.81,98.81,27598.0,75.075,75.1662,75.0598,75.0598,27598.0
2016-03-08 10:25:00,98.81,98.95,98.78,98.95,31102.0,75.0598,75.1662,75.0371,75.1662,31102.0
2016-03-08 10:30:00,98.94,99.13,98.89,99.07,50135.0,75.1586,75.3029,75.1206,75.2574,50135.0
2016-03-08 10:35:00,99.07,99.14,99.02,99.08,26536.0,75.2574,75.3105,75.2194,75.265,26536.0
2016-03-08 10:40:00,99.07,99.07,98.85,98.88,33264.0,75.2574,75.2574,75.0902,75.113,33264.0
2016-03-08 10:45:00,98.87,98.98,98.86,98.97,51156.0,75.1054,75.189,75.0978,75.1814,51156.0
2016-03-08 10:50:00,98.96,99.08,98.92,99.08,43415.0,75.1738,75.265,75.1434,75.265,43415.0
2016-03-08 10:55:00,99.05,99.17,99.01,99.11,44293.0,75.2422,75.3333,75.2118,75.2877,44293.0
2016-03-08 11:00:00,99.13,99.26,99.05,99.25,40676.0,75.3029,75.4017,75.2422,75.3941,40676.0
2016-03-08 11:05:00,99.24,99.26,99.19,99.23,36371.0,75.3865,75.4017,75.3485,75.3789,36371.0
2016-03-08 11:10:00,99.21,99.28,99.16,99.2,37678.0,75.3637,75.4169,75.3257,75.3561,37678.0
2016-03-08 11:15:00,99.2,99.33,99.15,99.26,32665.0,75.3561,75.4549,75.3181,75.4017,32665.0
2016-03-08 11:20:00,99.25,99.34,99.2,99.29,34943.0,75.3941,75.4625,75.3561,75.4245,34943.0
2016-03-08 11:25:00,99.3,99.59,99.3,99.46,104997.0,75.4321,75.6524,75.4321,75.5536,104997.0
2016-03-08 11:30:00,99.44,99.62,99.42,99.42,50798.0,75.5384,75.6752,75.5232,75.5232,50798.0
2016-03-08 11:35:00,99.42,99.46,99.29,99.3,24698.0,75.5232,75.5536,75.4245,75.4321,24698.0
2016-03-08 11:40:00,99.3,99.42,99.26,99.39,74932.0,75.4321,75.5232,75.4017,75.5004,74932.0
2016-03-08 11:45:00,99.4,99.62,99.4,99.52,49897.0,75.508,75.6752,75.508,75.5992,49897.0
2016-03-08 11:50:00,99.53,99.57,99.39,99.44,58222.0,75.6068,75.6372,75.5004,75.5384,58222.0
2016-03-08 11:55:00,99.45,99.52,99.39,99.39,28920.0,75.546,75.5992,75.5004,75.5004,28920.0
2016-03-08 12:00:00,99.39,99.48,99.35,99.39,46422.0,75.5004,75.5688,75.4701,75.5004,46422.0
2016-03-08 12:05:00,99.4,99.44,99.35,99.37,38667.0,75.508,75.5384,75.4701,75.4852,38667.0
2016-03-08 12:10:00,99.37,99.44,99.37,99.4,27215.0,75.4852,75.5384,75.4852,75.508,27215.0
2016-03-08 12:15:00,99.4,99.58,99.38,99.51,24943.0,75.508,75.6448,75.4928,75.5916,24943.0
2016-03-08 12:20:00,99.51,99.64,99.48,99.6,26017.0,75.5916,75.6903,75.5688,75.66,26017.0
2016-03-08 12:25:00,99.59,99.6,99.48,99.49,26334.0,75.6524,75.66,75.5688,75.5764,26334.0
2016-03-08 12:30:00,99.49,99.5,99.34,99.34,25607.0,75.5764,75.584,75.4625,75.4625,25607.0
2016-03-08 12:35:00,99.35,99.39,99.3,99.36,31400.0,75.4701,75.5004,75.4321,75.4777,31400.0
2016-03-08 12:40:00,99.36,99.43,99.35,99.4,43114.0,75.4777,75.5308,75.4701,75.508,43114.0
2016-03-08 12:45:00,99.39,99.47,99.3,99.4,44514.0,75.5004,75.5612,75.4321,75.508,44514.0
2016-03-08 12:50:00,99.39,99.51,99.34,99.46,21058.0,75.5004,75.5916,75.4625,75.5536,21058.0
2016-03-08 12:55:00,99.47,99.56,99.44,99.52,10127.0,75.5612,75.6296,75.5384,75.5992,10127.0
2016-03-08 13:00:00,99.53,99.58,99.52,99.57,13556.0,75.6068,75.6448,75.5992,75.6372,13556.0
2016-03-08 13:05:00,99.55,99.56,99.5,99.51,14338.0,75.622,75.6296,75.584,75.5916,14338.0
2016-03-08 13:10:00,99.51,99.53,99.45,99.49,15754.0,75.5916,75.6068,75.546,75.5764,15754.0
2016-03-08 13:15:00,99.48,99.62,99.47,99.58,23243.0,75.5688,75.6752,75.5612,75.6448,23243.0
2016-03-08 13:20:00,99.59,99.75,99.56,99.64,29990.0,75.6524,75.7739,75.6296,75.6903,29990.0
2016-03-08 13:25:00,99.65,99.7,99.58,99.7,193689.0,75.6979,75.7359,75.6448,75.7359,193689.0
2016-03-08 13:30:00,99.69,99.73,99.67,99.68,18409.0,75.7283,75.7587,75.7131,75.7207,18409.0
2016-03-08 13:35:00,99.68,99.75,99.67,99.73,17908.0,75.7207,75.7739,75.7131,75.7587,17908.0
2016-03-08 13:40:00,99.72,99.74,99.66,99.66,17274.0,75.7511,75.7663,75.7055,75.7055,17274.0
2016-03-08 13:45:00,99.67,99.72,99.66,99.66,22523.0,75.7131,75.7511,75.7055,75.7055,22523.0
2016-03-08 13:50:00,99.66,99.67,99.58,99.58,14063.0,75.7055,75.7131,75.6448,75.6448,14063.0
2016-03-08 13:55:00,99.58,99.71,99.58,99.64,24729.0,75.6448,75.7435,75.6448,75.6903,24729.0
2016-03-08 14:00:00,99.63,99.66,99.53,99.66,24797.0,75.6828,75.7055,75.6068,75.7055,24797.0
2016-03-08 14:05:00,99.66,99.73,99.64,99.7,22504.0,75.7055,75.7587,75.6903,75.7359,22504.0
2016-03-08 14:10:00,99.71,99.75,99.68,99.68,28479.0,75.7435,75.7739,75.7207,75.7207,28479.0
2016-03-08 14:15:00,99.7,99.7,99.57,99.59,18049.0,75.7359,75.7359,75.6372,75.6524,18049.0
2016-03-08 14:20:00,99.59,99.71,99.58,99.58,25927.0,75.6524,75.7435,75.6448,75.6448,25927.0
2016-03-08 14:25:00,99.58,99.62,99.49,99.54,29896.0,75.6448,75.6752,75.5764,75.6144,29896.0
2016-03-08 14:30:00,99.55,99.6,99.5,99.56,22385.0,75.622,75.66,75.584,75.6296,22385.0
2016-03-08 14:35:00,99.57,99.61,99.5,99.59,29159.0,75.6372,75.6676,75.584,75.6524,29159.0
2016-03-08 14:40:00,99.6,99.65,99.53,99.59,29050.0,75.66,75.6979,75.6068,75.6524,29050.0
2016-03-08 14:45:00,99.59,99.67,99.58,99.61,33459.0,75.6524,75.7131,75.6448,75.6676,33459.0
2016-03-08 14:50:00,99.6,99.63,99.51,99.61,32403.0,75.66,75.6828,75.5916,75.6676,32403.0
2016-03-08 14:55:00,99.6,99.62,99.57,99.58,39993.0,75.66,75.6752,75.6372,75.6448,39993.0
2016-03-08 15:00:00,99.57,99.65,99.42,99.46,44306.0,75.6372,75.6979,75.5232,75.5536,44306.0
2016-03-08 15:05:00,99.47,99.52,99.44,99.47,43797.0,75.5612,75.5992,75.5384,75.5612,43797.0
2016-03-08 15:10:00,99.47,99.55,99.44,99.45,35446.0,75.5612,75.622,75.5384,75.546,35446.0
2016-03-08 15:15:00,99.45,99.48,99.34,99.39,46565.0,75.546,75.5688,75.4625,75.5004,46565.0
2016-03-08 15:20:00,99.4,99.45,99.33,99.42,31249.0,75.508,75.546,75.4549,75.5232,31249.0
2016-03-08 15:25:00,99.42,99.43,99.14,99.16,79240.0,75.5232,75.5308,75.3105,75.3257,79240.0
2016-03-08 15:30:00,99.13,99.24,99.13,99.18,74004.0,75.3029,75.3865,75.3029,75.3409,74004.0
2016-03-08 15:35:00,99.2,99.27,99.15,99.2,62527.0,75.3561,75.4093,75.3181,75.3561,62527.0
2016-03-08 15:40:00,99.2,99.31,99.14,99.22,74593.0,75.3561,75.4397,75.3105,75.3713,74593.0
2016-03-08 15:45:00,99.22,99.3,99.1,99.2,90265.0,75.3713,75.4321,75.2801,75.3561,90265.0
2016-03-08 15:50:00,99.2,99.21,99.01,99.05,64286.0,75.3561,75.3637,75.2118,75.2422,64286.0
2016-03-08 15:55:00,99.04,99.15,98.98,99.05,176082.0,75.2346,75.3181,75.189,75.2422,176082.0
2016-03-09 09:30:00,99.42,99.75,99.11,99.63,104050.0,75.5232,75.7739,75.2877,75.6828,104050.0
2016-03-09 09:35:00,99.63,99.63,99.39,99.5,73145.0,75.6828,75.6828,75.5004,75.584,73145.0
2016-03-09 09:40:00,99.5,99.59,99.43,99.55,79623.0,75.584,75.6524,75.5308,75.622,79623.0
2016-03-09 09:45:00,99.55,99.58,99.43,99.48,66781.0,75.622,75.6448,75.5308,75.5688,66781.0
2016-03-09 09:50:00,99.51,99.59,99.47,99.49,65975.0,75.5916,75.6524,75.5612,75.5764,65975.0
2016-03-09 09:55:00,99.5,99.68,99.49,99.68,33527.0,75.584,75.7207,75.5764,75.7207,33527.0
2016-03-09 10:00:00,99.68,99.68,99.44,99.62,36820.0,75.7207,75.7207,75.5384,75.6752,36820.0
2016-03-09 10:05:00,99.6,99.66,99.46,99.5,38232.0,75.66,75.7055,75.5536,75.584,38232.0
2016-03-09 10:10:00,99.51,99.6,99.42,99.48,35213.0,75.5916,75.66,75.5232,75.5688,35213.0
2016-03-09 10:15:00,99.47,99.62,99.47,99.54,24629.0,75.5612,75.6752,75.5612,75.6144,24629.0
2016-03-09 10:20:00,99.51,99.75,99.51,99.71,41235.0,75.5916,75.7739,75.5916,75.7435,41235.0
2016-03-09 10:25:00,99.71,99.75,99.68,99.74,79127.0,75.7435,75.7739,75.7207,75.7663,79127.0
2016-03-09 10:30:00,99.75,100.0,99.7,99.97,138649.0,75.7739,75.9638,75.7359,75.941,138649.0
2016-03-09 10:35:00,99.96,100.0,99.92,100.0,275297.0,75.9334,75.9638,75.903,75.9638,275297.0
2016-03-09 10:40:00,99.99,100.22,99.99,100.21,37475.0,75.9562,76.1309,75.9562,76.1233,37475.0
2016-03-09 10:45:00,100.21,100.22,100.06,100.07,34153.0,76.1233,76.1309,76.0094,76.017,34153.0
2016-03-09 10:50:00,100.08,100.1,99.7,99.85,39892.0,76.0246,76.0398,75.7359,75.8499,39892.0
2016-03-09 10:55:00,99.85,100.01,99.82,99.93,32047.0,75.8499,75.9714,75.8271,75.9106,32047.0
2016-03-09 11:00:00,99.92,100.13,99.87,100.11,49958.0,75.903,76.0626,75.8651,76.0474,49958.0
2016-03-09 11:05:00,100.12,100.24,100.11,100.23,56982.0,76.055,76.1461,76.0474,76.1385,56982.0
2016-03-09 11:10:00,100.23,100.36,100.22,100.36,82091.0,76.1385,76.2373,76.1309,76.2373,82091.0
2016-03-09 11:15:00,100.36,100.48,100.35,100.47,29255.0,76.2373,76.3284,76.2297,76.3208,29255.0
2016-03-09 11:20:00,100.47,100.57,100.34,100.55,82374.0,76.3208,76.3968,76.2221,76.3816,82374.0
2016-03-09 11:25:00,100.55,100.56,100.37,100.41,51602.0,76.3816,76.3892,76.2449,76.2753,51602.0
2016-03-09 11:30:00,100.41,100.48,100.2,100.2,29181.0,76.2753,76.3284,76.1157,76.1157,29181.0
2016-03-09 11:35:00,100.21,100.37,100.21,100.32,20907.0,76.1233,76.2449,76.1233,76.2069,20907.0
2016-03-09 11:40:00,100.31,100.31,100.18,100.28,29484.0,76.1993,76.1993,76.1006,76.1765,29484.0
2016-03-09 11:45:00,100.28,100.29,100.08,100.08,38833.0,76.1765,76.1841,76.0246,76.0246,38833.0
2016-03-09 11:50:00,100.09,100.24,100.05,100.23,23257.0,76.0322,76.1461,76.0018,76.1385,23257.0
2016-03-09 11:55:00,100.24,100.31,100.18,100.31,24981.0,76.1461,76.1993,76.1006,76.1993,24981.0
2016-03-09 12:00:00,100.3,100.31,100.15,100.2,19702.0,76.1917,76.1993,76.0778,76.1157,19702.0
2016-03-09 12:05:00,100.2,100.21,100.09,100.11,20216.0,76.1157,76.1233,76.0322,76.0474,20216.0
2016-03-09 12:10:00,100.1,100.21,100.07,100.21,17657.0,76.0398,76.1233,76.017,76.1233,17657.0
2016-03-09 12:15:00,100.21,100.25,100.09,100.12,51864.0,76.1233,76.1537,76.0322,76.055,51864.0
2016-03-09 12:20:00,100.12,100.13,100.04,100.1,20975.0,76.055,76.0626,75.9942,76.0398,20975.0
2016-03-09 12:25:00,100.12,100.12,99.93,99.94,25439.0,76.055,76.055,75.9106,75.9182,25439.0
2016-03-09 12:30:00,99.93,99.95,99.78,99.86,49523.0,75.9106,75.9258,75.7967,75.8575,49523.0
2016-03-09 12:35:00,99.86,99.98,99.85,99.93,98531.0,75.8575,75.9486,75.8499,75.9106,98531.0
2016-03-09 12:40:00,99.93,99.98,99.83,99.92,46876.0,75.9106,75.9486,75.8347,75.903,46876.0
2016-03-09 12:45:00,99.9,99.91,99.83,99.87,45216.0,75.8879,75.8955,75.8347,75.8651,45216.0
2016-03-09 12:50:00,99.86,99.9,99.84,99.9,33776.0,75.8575,75.8879,75.8423,75.8879,33776.0
2016-03-09 12:55:00,99.9,100.04,99.89,100.04,76769.0,75.8879,75.9942,75.8803,75.9942,76769.0
2016-03-09 13:00:00,100.04,100.1,100.01,100.09,48149.0,75.9942,76.0398,75.9714,76.0322,48149.0
2016-03-09 13:05:00,100.09,100.1,100.0,100.09,41819.0,76.0322,76.0398,75.9638,76.0322,41819.0
2016-03-09 13:10:00,100.1,100.23,100.07,100.2,32824.0,76.0398,76.1385,76.017,76.1157,32824.0
2016-03-09 13:15:00,100.2,100.2,100.1,100.18,33409.0,76.1157,76.1157,76.0398,76.1006,33409.0
2016-03-09 13:20:00,100.18,100.18,100.11,100.14,42977.0,76.1006,76.1006,76.0474,76.0702,42977.0
2016-03-09 13:25:00,100.13,100.21,100.12,100.17,57962.0,76.0626,76.1233,76.055,76.093,57962.0
2016-03-09 13:30:00,100.17,100.23,100.14,100.15,29673.0,76.093,76.1385,76.0702,76.0778,29673.0
2016-03-09 13:35:00,100.16,100.36,100.16,100.32,50001.0,76.0854,76.2373,76.0854,76.2069,50001.0
2016-03-09 13:40:00,100.33,100.34,100.23,100.24,31424.0,76.2145,76.2221,76.1385,76.1461,31424.0
2016-03-09 13:45:00,100.24,100.44,100.23,100.41,37679.0,76.1461,76.2981,76.1385,76.2753,37679.0
2016-03-09 13:50:00,100.42,100.47,100.42,100.45,31994.0,76.2829,76.3208,76.2829,76.3057,31994.0
2016-03-09 13:55:00,100.44,100.55,100.43,100.5,44657.0,76.2981,76.3816,76.2905,76.3436,44657.0
2016-03-09 14:00:00,100.51,100.54,100.45,100.5,39698.0,76.3512,76.374,76.3057,76.3436,39698.0
2016-03-09 14:05:00,100.5,100.52,100.36,100.46,41564.0,76.3436,76.3588,76.2373,76.3133,41564.0
2016-03-09 14:10:00,100.46,100.48,100.41,100.43,59085.0,76.3133,76.3284,76.2753,76.2905,59085.0
2016-03-09 14:15:00,100.44,100.55,100.44,100.55,36324.0,76.2981,76.3816,76.2981,76.3816,36324.0
2016-03-09 14:20:00,100.54,100.55,100.46,100.5,37689.0,76.374,76.3816,76.3133,76.3436,37689.0
2016-03-09 14:25:00,100.51,100.58,100.47,100.58,58109.0,76.3512,76.4044,76.3208,76.4044,58109.0
2016-03-09 14:30:00,100.58,100.6,100.41,100.41,33077.0,76.4044,76.4196,76.2753,76.2753,33077.0
2016-03-09 14:35:00,100.42,100.55,100.4,100.53,108140.0,76.2829,76.3816,76.2677,76.3664,108140.0
2016-03-09 14:40:00,100.54,100.54,100.36,100.42,31219.0,76.374,76.374,76.2373,76.2829,31219.0
2016-03-09 14:45:00,100.43,100.44,100.32,100.33,30524.0,76.2905,76.2981,76.2069,76.2145,30524.0
2016-03-09 14:50:00,100.33,100.42,100.31,100.38,33743.0,76.2145,76.2829,76.1993,76.2525,33743.0
2016-03-09 14:55:00,100.38,100.41,100.31,100.37,26934.0,76.2525,76.2753,76.1993,76.2449,26934.0
2016-03-09 15:00:00,100.37,100.43,100.33,100.4,43248.0,76.2449,76.2905,76.2145,76.2677,43248.0
2016-03-09 15:05:00,100.39,100.4,100.25,100.33,47193.0,76.2601,76.2677,76.1537,76.2145,47193.0
2016-03-09 15:10:00,100.32,100.33,100.13,100.15,43233.0,76.2069,76.2145,76.0626,76.0778,43233.0
2016-03-09 15:15:00,100.14,100.19,100.12,100.16,41747.0,76.0702,76.1081,76.055,76.0854,41747.0
2016-03-09 15:20:00,100.16,100.29,100.15,100.28,59302.0,76.0854,76.1841,76.0778,76.1765,59302.0
2016-03-09 15:25:00,100.28,100.41,100.24,100.4,53231.0,76.1765,76.2753,76.1461,76.2677,53231.0
2016-03-09 15:30:00,100.4,100.54,100.38,100.45,81280.0,76.2677,76.374,76.2525,76.3057,81280.0
2016-03-09 15:35:00,100.46,100.55,100.42,100.49,67552.0,76.3133,76.3816,76.2829,76.336,67552.0
2016-03-09 15:40:00,100.48,100.56,100.35,100.48,69499.0,76.3284,76.3892,76.2297,76.3284,69499.0
2016-03-09 15:45:00,100.46,100.47,100.33,100.41,73048.0,76.3133,76.3208,76.2145,76.2753,73048.0
2016-03-09 15:50:00,100.41,100.52,100.37,100.52,117550.0,76.2753,76.3588,76.2449,76.3588,117550.0
2016-03-09 15:55:00,100.51,100.52,100.32,100.49,225247.0,76.3512,76.3588,76.2069,76.336,225247.0
2016-03-10 09:30:00,100.82,100.9,99.69,100.09,293395.0,76.5867,76.6475,75.7283,76.0322,293395.0
2016-03-10 09:35:00,100.13,100.13,99.31,99.74,101157.0,76.0626,76.0626,75.4397,75.7663,101157.0
2016-03-10 09:40:00,99.77,100.03,99.51,99.98,52830.0,75.7891,75.9866,75.5916,75.9486,52830.0
2016-03-10 09:45:00,99.99,100.05,99.77,100.05,73335.0,75.9562,76.0018,75.7891,76.0018,73335.0
2016-03-10 09:50:00,100.09,100.17,99.8,100.17,170772.0,76.0322,76.093,75.8119,76.093,170772.0
2016-03-10 09:55:00,100.15,100.53,100.15,100.2,73107.0,76.0778,76.3664,76.0778,76.1157,73107.0
2016-03-10 10:00:00,100.23,100.39,100.22,100.38,112472.0,76.1385,76.2601,76.1309,76.2525,112472.0
2016-03-10 10:05:00,100.36,100.42,100.26,100.26,60143.0,76.2373,76.2829,76.1613,76.1613,60143.0
2016-03-10 10:10:00,100.26,100.26,99.93,99.96,40874.0,76.1613,76.1613,75.9106,75.9334,40874.0
2016-03-10 10:15:00,99.98,100.13,99.87,99.87,30860.0,75.9486,76.0626,75.8651,75.8651,30860.0
2016-03-10 10:20:00,99.9,100.02,99.85,99.9,40808.0,75.8879,75.979,75.8499,75.8879,40808.0
2016-03-10 10:25:00,99.9,100.05,99.82,99.93,84173.0,75.8879,76.0018,75.8271,75.9106,84173.0
2016-03-10 10:30:00,99.95,99.95,99.6,99.61,59535.0,75.9258,75.9258,75.66,75.6676,59535.0
2016-03-10 10:35:00,99.62,99.64,99.23,99.42,48338.0,75.6752,75.6903,75.3789,75.5232,48338.0
2016-03-10 10:40:00,99.45,99.77,99.35,99.75,50208.0,75.546,75.7891,75.4701,75.7739,50208.0
2016-03-10 10:45:00,99.77,99.77,99.42,99.47,48127.0,75.7891,75.7891,75.5232,75.5612,48127.0
2016-03-10 10:50:00,99.46,99.59,99.41,99.58,33045.0,75.5536,75.6524,75.5156,75.6448,33045.0
2016-03-10 10:55:00,99.58,99.59,99.31,99.38,34665.0,75.6448,75.6524,75.4397,75.4928,34665.0
2016-03-10 11:00:00,99.37,99.44,99.25,99.26,60848.0,75.4852,75.5384,75.3941,75.4017,60848.0
2016-03-10 11:05:00,99.25,99.49,99.22,99.48,46790.0,75.3941,75.5764,75.3713,75.5688,46790.0
2016-03-10 11:10:00,99.47,99.61,99.43,99.49,40940.0,75.5612,75.6676,75.5308,75.5764,40940.0
2016-03-10 11:15:00,99.47,99.49,99.31,99.32,28626.0,75.5612,75.5764,75.4397,75.4473,28626.0
2016-03-10 11:20:00,99.3,99.35,99.09,99.1,46572.0,75.4321,75.4701,75.2725,75.2801,46572.0
2016-03-10 11:25:00,99.09,99.29,99.04,99.25,29103.0,75.2725,75.4245,75.2346,75.3941,29103.0
2016-03-10 11:30:00,99.25,99.26,99.02,99.09,39085.0,75.3941,75.4017,75.2194,75.2725,39085.0
2016-03-10 11:35:00,99.09,99.37,99.04,99.29,29667.0,75.2725,75.4852,75.2346,75.4245,29667.0
2016-03-10 11:40:00,99.29,99.35,99.23,99.28,20089.0,75.4245,75.4701,75.3789,75.4169,20089.0
2016-03-10 11:45:00,99.28,99.37,99.2,99.29,29185.0,75.4169,75.4852,75.3561,75.4245,29185.0
2016-03-10 11:50:00,99.29,99.3,99.11,99.16,22985.0,75.4245,75.4321,75.2877,75.3257,22985.0
2016-03-10 11:55:00,99.16,99.26,99.13,99.13,20886.0,75.3257,75.4017,75.3029,75.3029,20886.0
2016-03-10 12:00:00,99.13,99.3,99.11,99.3,17078.0,75.3029,75.4321,75.2877,75.4321,17078.0
2016-03-10 12:05:00,99.28,99.3,99.14,99.19,24808.0,75.4169,75.4321,75.3105,75.3485,24808.0
2016-03-10 12:10:00,99.18,99.37,99.17,99.31,22359.0,75.3409,75.4852,75.3333,75.4397,22359.0
2016-03-10 12:15:00,99.31,99.31,99.07,99.09,34905.0,75.4397,75.4397,75.2574,75.2725,34905.0
2016-03-10 12:20:00,99.08,99.09,98.95,99.0,76893.0,75.265,75.2725,75.1662,75.2042,76893.0
2016-03-10 12:25:00,99.0,99.13,98.98,99.02,28805.0,75.2042,75.3029,75.189,75.2194,28805.0
2016-03-10 12:30:00,99.03,99.09,98.82,98.84,41197.0,75.227,75.2725,75.0674,75.0826,41197.0
2016-03-10 12:35:00,98.83,98.83,98.68,98.78,24610.0,75.075,75.075,74.9611,75.0371,24610.0
2016-03-10 12:40:00,98.77,98.84,98.71,98.72,16244.0,75.0295,75.0826,74.9839,74.9915,16244.0
2016-03-10 12:45:00,98.71,98.85,98.61,98.78,27968.0,74.9839,75.0902,74.9079,75.0371,27968.0
2016-03-10 12:50:00,98.78,98.9,98.72,98.76,53969.0,75.0371,75.1282,74.9915,75.0219,53969.0
2016-03-10 12:55:00,98.75,98.89,98.75,98.82,55850.0,75.0143,75.1206,75.0143,75.0674,55850.0
2016-03-10 13:00:00,98.82,98.89,98.75,98.82,30377.0,75.0674,75.1206,75.0143,75.0674,30377.0
2016-03-10 13:05:00,98.8,98.85,98.75,98.78,18121.0,75.0523,75.0902,75.0143,75.0371,18121.0
2016-03-10 13:10:00,98.78,98.79,98.66,98.69,17456.0,75.0371,75.0447,74.9459,74.9687,17456.0
2016-03-10 13:15:00,98.7,98.89,98.7,98.87,17576.0,74.9763,75.1206,74.9763,75.1054,17576.0
2016-03-10 13:20:00,98.86,98.96,98.85,98.96,26806.0,75.0978,75.1738,75.0902,75.1738,26806.0
2016-03-10 13:25:00,98.96,99.03,98.94,98.97,43341.0,75.1738,75.227,75.1586,75.1814,43341.0
2016-03-10 13:30:00,98.96,98.97,98.81,98.84,78643.0,75.1738,75.1814,75.0598,75.0826,78643.0
2016-03-10 13:35:00,98.85,98.85,98.69,98.84,83505.0,75.0902,75.0902,74.9687,75.0826,83505.0
2016-03-10 13:40:00,98.82,98.82,98.69,98.76,25101.0,75.0674,75.0674,74.9687,75.0219,25101.0
2016-03-10 13:45:00,98.76,98.77,98.69,98.71,19267.0,75.0219,75.0295,74.9687,74.9839,19267.0
2016-03-10 13:50:00,98.72,98.9,98.72,98.9,16978.0,74.9915,75.1282,74.9915,75.1282,16978.0
2016-03-10 13:55:00,98.9,98.9,98.75,98.8,52250.0,75.1282,75.1282,75.0143,75.0523,52250.0
2016-03-10 14:00:00,98.78,98.86,98.76,98.8,24652.0,75.0371,75.0978,75.0219,75.0523,24652.0
2016-03-10 14:05:00,98.81,98.82,98.67,98.69,31523.0,75.0598,75.0674,74.9535,74.9687,31523.0
2016-03-10 14:10:00,98.69,98.83,98.64,98.82,24474.0,74.9687,75.075,74.9307,75.0674,24474.0
2016-03-10 14:15:00,98.82,98.86,98.74,98.83,23488.0,75.0674,75.0978,75.0067,75.075,23488.0
2016-03-10 14:20:00,98.84,99.05,98.84,99.05,21858.0,75.0826,75.2422,75.0826,75.2422,21858.0
2016-03-10 14:25:00,99.04,99.11,98.97,99.06,39521.0,75.2346,75.2877,75.1814,75.2498,39521.0
2016-03-10 14:30:00,99.05,99.09,98.95,99.0,35997.0,75.2422,75.2725,75.1662,75.2042,35997.0
2016-03-10 14:35:00,99.02,99.02,98.94,98.98,21189.0,75.2194,75.2194,75.1586,75.189,21189.0
2016-03-10 14:40:00,99.0,99.2,99.0,99.16,40615.0,75.2042,75.3561,75.2042,75.3257,40615.0
2016-03-10 14:45:00,99.15,99.26,99.13,99.17,20012.0,75.3181,75.4017,75.3029,75.3333,20012.0
2016-03-10 14:50:00,99.17,99.25,99.15,99.15,48209.0,75.3333,75.3941,75.3181,75.3181,48209.0
2016-03-10 14:55:00,99.15,99.24,99.09,99.24,135479.0,75.3181,75.3865,75.2725,75.3865,135479.0
2016-03-10 15:00:00,99.23,99.31,99.12,99.21,59301.0,75.3789,75.4397,75.2953,75.3637,59301.0
2016-03-10 15:05:00,99.21,99.36,99.17,99.33,42505.0,75.3637,75.4777,75.3333,75.4549,42505.0
2016-03-10 15:10:00,99.34,99.42,99.26,99.39,52915.0,75.4625,75.5232,75.4017,75.5004,52915.0
2016-03-10 15:15:00,99.41,99.51,99.37,99.42,44624.0,75.5156,75.5916,75.4852,75.5232,44624.0
2016-03-10 15:20:00,99.42,99.42,99.32,99.41,49263.0,75.5232,75.5232,75.4473,75.5156,49263.0
2016-03-10 15:25:00,99.42,99.75,99.39,99.62,102381.0,75.5232,75.7739,75.5004,75.6752,102381.0
2016-03-10 15:30:00,99.63,99.66,99.52,99.55,35810.0,75.6828,75.7055,75.5992,75.622,35810.0
2016-03-10 15:35:00,99.56,99.63,99.39,99.42,60942.0,75.6296,75.6828,75.5004,75.5232,60942.0
2016-03-10 15:40:00,99.41,99.45,99.22,99.24,64990.0,75.5156,75.546,75.3713,75.3865,64990.0
2016-03-10 15:45:00,99.26,99.31,99.17,99.17,74959.0,75.4017,75.4397,75.3333,75.3333,74959.0
2016-03-10 15:50:00,99.2,99.29,99.17,99.2,130501.0,75.3561,75.4245,75.3333,75.3561,130501.0
2016-03-10 15:55:00,99.19,99.31,99.08,99.31,251929.0,75.3485,75.4397,75.265,75.4397,251929.0
2016-03-11 09:30:00,100.0,100.14,99.6,99.84,78003.0,75.9638,76.0702,75.66,75.8423,78003.0
2016-03-11 09:35:00,99.94,100.0,99.8,99.98,29399.0,75.9182,75.9638,75.8119,75.9486,29399.0
2016-03-11 09:40:00,99.98,100.0,99.88,100.0,51143.0,75.9486,75.9638,75.8727,75.9638,51143.0
2016-03-11 09:45:00,99.97,100.0,99.8,99.89,61795.0,75.941,75.9638,75.8119,75.8803,61795.0
2016-03-11 09:50:00,99.91,99.98,99.9,99.98,35093.0,75.8955,75.9486,75.8879,75.9486,35093.0
2016-03-11 09:55:00,99.96,100.03,99.86,99.89,50147.0,75.9334,75.9866,75.8575,75.8803,50147.0
2016-03-11 10:00:00,99.9,100.0,99.81,99.82,39596.0,75.8879,75.9638,75.8195,75.8271,39596.0
2016-03-11 10:05:00,99.83,99.87,99.73,99.75,30156.0,75.8347,75.8651,75.7587,75.7739,30156.0
2016-03-11 10:10:00,99.76,99.95,99.76,99.91,48325.0,75.7815,75.9258,75.7815,75.8955,48325.0
2016-03-11 10:15:00,99.92,100.17,99.87,100.15,51428.0,75.903,76.093,75.8651,76.0778,51428.0
2016-03-11 10:20:00,100.15,100.16,99.98,100.02,67945.0,76.0778,76.0854,75.9486,75.979,67945.0
2016-03-11 10:25:00,100.02,100.02,99.91,99.97,21660.0,75.979,75.979,75.8955,75.941,21660.0
2016-03-11 10:30:00,100.0,100.1,99.96,100.1,33866.0,75.9638,76.0398,75.9334,76.0398,33866.0
2016-03-11 10:35:00,100.12,100.24,100.1,100.16,34721.0,76.055,76.1461,76.0398,76.0854,34721.0
2016-03-11 10:40:00,100.16,100.16,100.03,100.04,44742.0,76.0854,76.0854,75.9866,75.9942,44742.0
2016-03-11 10:45:00,100.04,100.05,99.92,99.97,34696.0,75.9942,76.0018,75.903,75.941,34696.0
2016-03-11 10:50:00,99.97,99.98,99.9,99.96,23693.0,75.941,75.9486,75.8879,75.9334,23693.0
2016-03-11 10:55:00,99.96,100.13,99.91,100.12,62740.0,75.9334,76.0626,75.8955,76.055,62740.0
2016-03-11 11:00:00,100.13,100.24,100.08,100.23,80692.0,76.0626,76.1461,76.0246,76.1385,80692.0
2016-03-11 11:05:00,100.23,100.32,100.2,100.22,65885.0,76.1385,76.2069,76.1157,76.1309,65885.0
2016-03-11 11:10:00,100.23,100.24,100.19,100.2,48121.0,76.1385,76.1461,76.1081,76.1157,48121.0
2016-03-11 11:15:00,100.21,100.43,100.21,100.42,55722.0,76.1233,76.2905,76.1233,76.2829,55722.0
2016-03-11 11:20:00,100.42,100.47,100.36,100.36,56836.0,76.2829,76.3208,76.2373,76.2373,56836.0
2016-03-11 11:25:00,100.35,100.37,100.29,100.31,30437.0,76.2297,76.2449,76.1841,76.1993,30437.0
2016-03-11 11:30:00,100.32,100.38,100.29,100.34,22844.0,76.2069,76.2525,76.1841,76.2221,22844.0
2016-03-11 11:35:00,100.32,100.34,100.24,100.29,22665.0,76.2069,76.2221,76.1461,76.1841,22665.0
2016-03-11 11:40:00,100.29,100.31,100.24,100.31,24195.0,76.1841,76.1993,76.1461,76.1993,24195.0
2016-03-11 11:45:00,100.31,100.33,100.23,100.25,28460.0,76.1993,76.2145,76.1385,76.1537,28460.0
2016-03-11 11:50:00,100.27,100.27,100.22,100.24,20148.0,76.1689,76.1689,76.1309,76.1461,20148.0
2016-03-11 11:55:00,100.25,100.27,100.22,100.23,29690.0,76.1537,76.1689,76.1309,76.1385,29690.0
2016-03-11 12:00:00,100.23,100.32,100.22,100.31,22947.0,76.1385,76.2069,76.1309,76.1993,22947.0
2016-03-11 12:05:00,100.31,100.42,100.31,100.39,27631.0,76.1993,76.2829,76.1993,76.2601,27631.0
2016-03-11 12:10:00,100.4,100.41,100.33,100.33,18293.0,76.2677,76.2753,76.2145,76.2145,18293.0
2016-03-11 12:15:00,100.32,100.32,100.22,100.31,21172.0,76.2069,76.2069,76.1309,76.1993,21172.0
2016-03-11 12:20:00,100.33,100.34,100.23,100.23,24490.0,76.2145,76.2221,76.1385,76.1385,24490.0
2016-03-11 12:25:00,100.22,100.31,100.22,100.24,20656.0,76.1309,76.1993,76.1309,76.1461,20656.0
2016-03-11 12:30:00,100.23,100.26,100.11,100.12,17860.0,76.1385,76.1613,76.0474,76.055,17860.0
2016-03-11 12:35:00,100.11,100.18,100.08,100.14,29151.0,76.0474,76.1006,76.0246,76.0702,29151.0
2016-03-11 12:40:00,100.14,100.16,100.11,100.16,20485.0,76.0702,76.0854,76.0474,76.0854,20485.0
2016-03-11 12:45:00,100.15,100.16,100.03,100.06,68125.0,76.0778,76.0854,75.9866,76.0094,68125.0
2016-03-11 12:50:00,100.06,100.06,99.97,99.97,17986.0,76.0094,76.0094,75.941,75.941,17986.0
2016-03-11 12:55:00,99.98,100.0,99.96,99.98,17326.0,75.9486,75.9638,75.9334,75.9486,17326.0
2016-03-11 13:00:00,99.98,100.03,99.93,99.99,24269.0,75.9486,75.9866,75.9106,75.9562,24269.0
2016-03-11 13:05:00,99.98,99.99,99.89,99.95,19461.0,75.9486,75.9562,75.8803,75.9258,19461.0
2016-03-11 13:10:00,99.96,100.03,99.95,100.03,32671.0,75.9334,75.9866,75.9258,75.9866,32671.0
2016-03-11 13:15:00,100.03,100.07,99.99,100.03,22964.0,75.9866,76.017,75.9562,75.9866,22964.0
2016-03-11 13:20:00,100.03,100.12,100.02,100.09,35989.0,75.9866,76.055,75.979,76.0322,35989.0
2016-03-11 13:25:00,100.1,100.1,100.0,100.01,18028.0,76.0398,76.0398,75.9638,75.9714,18028.0
2016-03-11 13:30:00,100.0,100.04,99.94,99.96,26366.0,75.9638,75.9942,75.9182,75.9334,26366.0
2016-03-11 13:35:00,99.97,99.99,99.94,99.99,19448.0,75.941,75.9562,75.9182,75.9562,19448.0
2016-03-11 13:40:00,99.98,99.98,99.95,99.96,18364.0,75.9486,75.9486,75.9258,75.9334,18364.0
2016-03-11 13:45:00,99.96,99.96,99.86,99.91,29142.0,75.9334,75.9334,75.8575,75.8955,29142.0
2016-03-11 13:50:00,99.91,100.05,99.9,100.05,21014.0,75.8955,76.0018,75.8879,76.0018,21014.0
2016-03-11 13:55:00,100.06,100.17,100.06,100.13,32156.0,76.0094,76.093,76.0094,76.0626,32156.0
2016-03-11 14:00:00,100.12,100.13,100.06,100.06,21770.0,76.055,76.0626,76.0094,76.0094,21770.0
2016-03-11 14:05:00,100.06,100.08,99.95,99.95,18829.0,76.0094,76.0246,75.9258,75.9258,18829.0
2016-03-11 14:10:00,99.96,100.07,99.96,100.03,24566.0,75.9334,76.017,75.9334,75.9866,24566.0
2016-03-11 14:15:00,100.03,100.04,99.92,99.92,19710.0,75.9866,75.9942,75.903,75.903,19710.0
2016-03-11 14:20:00,99.92,99.99,99.91,99.98,13912.0,75.903,75.9562,75.8955,75.9486,13912.0
2016-03-11 14:25:00,99.97,100.05,99.97,100.03,22611.0,75.941,76.0018,75.941,75.9866,22611.0
2016-03-11 14:30:00,100.04,100.07,99.95,99.95,31528.0,75.9942,76.017,75.9258,75.9258,31528.0
2016-03-11 14:35:00,99.94,99.98,99.92,99.96,17789.0,75.9182,75.9486,75.903,75.9334,17789.0
2016-03-11 14:40:00,99.97,99.98,99.88,99.97,22092.0,75.941,75.9486,75.8727,75.941,22092.0
2016-03-11 14:45:00,99.97,100.13,99.95,100.12,45114.0,75.941,76.0626,75.9258,76.055,45114.0
2016-03-11 14:50:00,100.12,100.13,99.99,100.02,28347.0,76.055,76.0626,75.9562,75.979,28347.0
2016-03-11 14:55:00,100.02,100.02,99.89,99.89,23838.0,75.979,75.979,75.8803,75.8803,23838.0
2016-03-11 15:00:00,99.89,100.02,99.88,100.0,37349.0,75.8803,75.979,75.8727,75.9638,37349.0
2016-03-11 15:05:00,100.0,100.07,99.99,100.07,45271.0,75.9638,76.017,75.9562,76.017,45271.0
2016-03-11 15:10:00,100.06,100.12,100.01,100.07,32298.0,76.0094,76.055,75.9714,76.017,32298.0
2016-03-11 15:15:00,100.06,100.16,100.05,100.15,43000.0,76.0094,76.0854,76.0018,76.0778,43000.0
2016-03-11 15:20:00,100.15,100.27,100.15,100.24,47300.0,76.0778,76.1689,76.0778,76.1461,47300.0
2016-03-11 15:25:00,100.24,100.28,100.17,100.25,49487.0,76.1461,76.1765,76.093,76.1537,49487.0
2016-03-11 15:30:00,100.25,100.3,100.21,100.3,55070.0,76.1537,76.1917,76.1233,76.1917,55070.0
2016-03-11 15:35:00,100.28,100.33,100.24,100.33,46597.0,76.1765,76.2145,76.1461,76.2145,46597.0
2016-03-11 15:40:00,100.32,100.33,100.22,100.3,53224.0,76.2069,76.2145,76.1309,76.1917,53224.0
2016-03-11 15:45:00,100.3,100.32,100.23,100.29,51521.0,76.1917,76.2069,76.1385,76.1841,51521.0
2016-03-11 15:50:00,100.3,100.33,100.26,100.3,64425.0,76.1917,76.2145,76.1613,76.1917,64425.0
2016-03-11 15:55:00,100.3,100.4,100.23,100.35,159521.0,76.1917,76.2677,76.1385,76.2297,159521.0
2016-03-14 09:30:00,100.33,100.65,99.83,100.4,68911.0,76.2145,76.4576,75.8347,76.2677,68911.0
2016-03-14 09:35:00,100.4,100.61,100.35,100.61,29952.0,76.2677,76.4272,76.2297,76.4272,29952.0
2016-03-14 09:40:00,100.62,100.71,100.31,100.4,39732.0,76.4348,76.5032,76.1993,76.2677,39732.0
2016-03-14 09:45:00,100.41,100.62,100.4,100.58,37366.0,76.2753,76.4348,76.2677,76.4044,37366.0
2016-03-14 09:50:00,100.6,100.8,100.51,100.74,53128.0,76.4196,76.5715,76.3512,76.526,53128.0
2016-03-14 09:55:00,100.73,100.75,100.5,100.5,20346.0,76.5184,76.5335,76.3436,76.3436,20346.0
2016-03-14 10:00:00,100.48,100.6,100.43,100.44,28849.0,76.3284,76.4196,76.2905,76.2981,28849.0
2016-03-14 10:05:00,100.44,100.49,100.13,100.22,47247.0,76.2981,76.336,76.0626,76.1309,47247.0
2016-03-14 10:10:00,100.18,100.35,100.18,100.2,23589.0,76.1006,76.2297,76.1006,76.1157,23589.0
2016-03-14 10:15:00,100.22,100.3,100.14,100.26,30521.0,76.1309,76.1917,76.0702,76.1613,30521.0
2016-03-14 10:20:00,100.31,100.31,100.18,100.21,19376.0,76.1993,76.1993,76.1006,76.1233,19376.0
2016-03-14 10:25:00,100.21,100.27,100.17,100.23,19302.0,76.1233,76.1689,76.093,76.1385,19302.0
2016-03-14 10:30:00,100.22,100.32,100.19,100.19,26468.0,76.1309,76.2069,76.1081,76.1081,26468.0
2016-03-14 10:35:00,100.22,100.33,100.2,100.28,21443.0,76.1309,76.2145,76.1157,76.1765,21443.0
2016-03-14 10:40:00,100.29,100.49,100.26,100.47,25078.0,76.1841,76.336,76.1613,76.3208,25078.0
2016-03-14 10:45:00,100.47,100.5,100.4,100.48,19855.0,76.3208,76.3436,76.2677,76.3284,19855.0
2016-03-14 10:50:00,100.49,100.55,100.44,100.44,29466.0,76.336,76.3816,76.2981,76.2981,29466.0
2016-03-14 10:55:00,100.44,100.5,100.36,100.49,22820.0,76.2981,76.3436,76.2373,76.336,22820.0
2016-03-14 11:00:00,100.48,100.64,100.48,100.6,37070.0,76.3284,76.45,76.3284,76.4196,37070.0
2016-03-14 11:05:00,100.6,100.79,100.59,100.75,29412.0,76.4196,76.5639,76.412,76.5335,29412.0
2016-03-14 11:10:00,100.76,100.86,100.75,100.86,42250.0,76.5411,76.6171,76.5335,76.6171,42250.0
2016-03-14 11:15:00,100.86,100.87,100.66,100.71,36401.0,76.6171,76.6247,76.4652,76.5032,36401.0
2016-03-14 11:20:00,100.72,100.8,100.65,100.67,27658.0,76.5108,76.5715,76.4576,76.4728,27658.0
2016-03-14 11:25:00,100.66,100.82,100.63,100.79,28877.0,76.4652,76.5867,76.4424,76.5639,28877.0
2016-03-14 11:30:00,100.79,100.79,100.63,100.65,22674.0,76.5639,76.5639,76.4424,76.4576,22674.0
2016-03-14 11:35:00,100.63,100.71,100.61,100.71,29559.0,76.4424,76.5032,76.4272,76.5032,29559.0
2016-03-14 11:40:00,100.73,100.92,100.73,100.87,32699.0,76.5184,76.6627,76.5184,76.6247,32699.0
2016-03-14 11:45:00,100.88,100.89,100.79,100.83,25999.0,76.6323,76.6399,76.5639,76.5943,25999.0
2016-03-14 11:50:00,100.83,100.85,100.77,100.81,29918.0,76.5943,76.6095,76.5487,76.5791,29918.0
2016-03-14 11:55:00,100.79,100.8,100.68,100.76,37182.0,76.5639,76.5715,76.4804,76.5411,37182.0
2016-03-14 12:00:00,100.76,100.89,100.75,100.88,28515.0,76.5411,76.6399,76.5335,76.6323,28515.0
2016-03-14 12:05:00,100.87,100.88,100.81,100.83,23017.0,76.6247,76.6323,76.5791,76.5943,23017.0
2016-03-14 12:10:00,100.82,100.96,100.82,100.95,23952.0,76.5867,76.6931,76.5867,76.6855,23952.0
2016-03-14 12:15:00,100.95,101.11,100.94,101.1,63122.0,76.6855,76.807,76.6779,76.7994,63122.0
2016-03-14 12:20:00,101.1,101.1,100.88,100.88,20377.0,76.7994,76.7994,76.6323,76.6323,20377.0
2016-03-14 12:25:00,100.88,101.0,100.84,100.99,19613.0,76.6323,76.7235,76.6019,76.7159,19613.0
2016-03-14 12:30:00,101.0,101.09,100.94,101.09,19397.0,76.7235,76.7918,76.6779,76.7918,19397.0
2016-03-14 12:35:00,101.08,101.12,101.05,101.05,15836.0,76.7842,76.8146,76.7614,76.7614,15836.0
2016-03-14 12:40:00,101.04,101.04,100.95,100.96,18992.0,76.7538,76.7538,76.6855,76.6931,18992.0
2016-03-14 12:45:00,100.96,101.04,100.94,101.03,23429.0,76.6931,76.7538,76.6779,76.7462,23429.0
2016-03-14 12:50:00,101.03,101.13,101.02,101.08,32239.0,76.7462,76.8222,76.7386,76.7842,32239.0
2016-03-14 12:55:00,101.07,101.14,101.05,101.1,22218.0,76.7766,76.8298,76.7614,76.7994,22218.0
2016-03-14 13:00:00,101.12,101.19,101.04,101.05,21534.0,76.8146,76.8678,76.7538,76.7614,21534.0
2016-03-14 13:05:00,101.04,101.05,100.82,101.04,14574.0,76.7538,76.7614,76.5867,76.7538,14574.0
2016-03-14 13:10:00,101.05,101.06,101.02,101.04,14273.0,76.7614,76.769,76.7386,76.7538,14273.0
2016-03-14 13:15:00,101.04,101.15,101.04,101.14,11215.0,76.7538,76.8374,76.7538,76.8298,11215.0
2016-03-14 13:20:00,101.14,101.18,101.11,101.17,18122.0,76.8298,76.8602,76.807,76.8526,18122.0
2016-03-14 13:25:00,101.16,101.16,101.01,101.1,31105.0,76.845,76.845,76.7311,76.7994,31105.0
2016-03-14 13:30:00,101.09,101.15,101.07,101.11,17308.0,76.7918,76.8374,76.7766,76.807,17308.0
2016-03-14 13:35:00,101.11,101.18,101.11,101.18,17773.0,76.807,76.8602,76.807,76.8602,17773.0
2016-03-14 13:40:00,101.18,101.19,101.11,101.15,18407.0,76.8602,76.8678,76.807,76.8374,18407.0
2016-03-14 13:45:00,101.14,101.14,101.1,101.1,15850.0,76.8298,76.8298,76.7994,76.7994,15850.0
2016-03-14 13:50:00,101.09,101.14,101.09,101.14,25391.0,76.7918,76.8298,76.7918,76.8298,25391.0
2016-03-14 13:55:00,101.14,101.15,101.07,101.09,19639.0,76.8298,76.8374,76.7766,76.7918,19639.0
2016-03-14 14:00:00,101.09,101.1,101.03,101.06,20766.0,76.7918,76.7994,76.7462,76.769,20766.0
2016-03-14 14:05:00,101.05,101.06,100.98,101.02,25820.0,76.7614,76.769,76.7083,76.7386,25820.0
2016-03-14 14:10:00,101.02,101.08,101.01,101.08,15543.0,76.7386,76.7842,76.7311,76.7842,15543.0
2016-03-14 14:15:00,101.07,101.07,101.0,101.0,22401.0,76.7766,76.7766,76.7235,76.7235,22401.0
2016-03-14 14:20:00,101.01,101.1,100.98,101.1,22391.0,76.7311,76.7994,76.7083,76.7994,22391.0
2016-03-14 14:25:00,101.1,101.12,101.07,101.1,27340.0,76.7994,76.8146,76.7766,76.7994,27340.0
2016-03-14 14:30:00,101.1,101.18,101.06,101.07,31824.0,76.7994,76.8602,76.769,76.7766,31824.0
2016-03-14 14:35:00,101.07,101.14,101.02,101.07,32324.0,76.7766,76.8298,76.7386,76.7766,32324.0
2016-03-14 14:40:00,101.08,101.23,101.05,101.16,26342.0,76.7842,76.8982,76.7614,76.845,26342.0
2016-03-14 14:45:00,101.17,101.22,101.15,101.17,21236.0,76.8526,76.8906,76.8374,76.8526,21236.0
2016-03-14 14:50:00,101.17,101.18,101.09,101.12,16083.0,76.8526,76.8602,76.7918,76.8146,16083.0
2016-03-14 14:55:00,101.13,101.17,101.13,101.15,24627.0,76.8222,76.8526,76.8222,76.8374,24627.0
2016-03-14 15:00:00,101.15,101.16,101.08,101.09,23007.0,76.8374,76.845,76.7842,76.7918,23007.0
2016-03-14 15:05:00,101.09,101.15,101.08,101.13,19537.0,76.7918,76.8374,76.7842,76.8222,19537.0
2016-03-14 15:10:00,101.14,101.16,101.12,101.13,33263.0,76.8298,76.845,76.8146,76.8222,33263.0
2016-03-14 15:15:00,101.14,101.14,101.08,101.09,32067.0,76.8298,76.8298,76.7842,76.7918,32067.0
2016-03-14 15:20:00,101.1,101.18,101.09,101.18,26514.0,76.7994,76.8602,76.7918,76.8602,26514.0
2016-03-14 15:25:00,101.17,101.24,101.17,101.2,35695.0,76.8526,76.9058,76.8526,76.8754,35695.0
2016-03-14 15:30:00,101.2,101.21,101.1,101.12,31049.0,76.8754,76.883,76.7994,76.8146,31049.0
2016-03-14 15:35:00,101.12,101.2,101.11,101.17,40027.0,76.8146,76.8754,76.807,76.8526,40027.0
2016-03-14 15:40:00,101.17,101.2,101.11,101.15,30420.0,76.8526,76.8754,76.807,76.8374,30420.0
2016-03-14 15:45:00,101.15,101.21,101.14,101.2,54726.0,76.8374,76.883,76.8298,76.8754,54726.0
2016-03-14 15:50:00,101.21,101.22,101.03,101.04,66922.0,76.883,76.8906,76.7462,76.7538,66922.0
2016-03-14 15:55:00,101.04,101.17,100.97,100.98,200539.0,76.7538,76.8526,76.7007,76.7083,200539.0
2016-03-15 09:30:00,100.23,100.92,100.15,100.74,67993.0,76.1385,76.6627,76.0778,76.526,67993.0
2016-03-15 09:35:00,100.8,100.96,100.67,100.85,27553.0,76.5715,76.6931,76.4728,76.6095,27553.0
2016-03-15 09:40:00,100.88,101.14,100.79,101.01,28931.0,76.6323,76.8298,76.5639,76.7311,28931.0
2016-03-15 09:45:00,101.04,101.05,100.94,100.98,26486.0,76.7538,76.7614,76.6779,76.7083,26486.0
2016-03-15 09:50:00,100.96,101.06,100.83,101.0,24350.0,76.6931,76.769,76.5943,76.7235,24350.0
2016-03-15 09:55:00,100.99,100.99,100.76,100.94,37549.0,76.7159,76.7159,76.5411,76.6779,37549.0
2016-03-15 10:00:00,100.96,101.06,100.87,101.02,17006.0,76.6931,76.769,76.6247,76.7386,17006.0
2016-03-15 10:05:00,100.99,101.05,100.9,100.99,31643.0,76.7159,76.7614,76.6475,76.7159,31643.0
2016-03-15 10:10:00,100.98,101.0,100.88,101.0,21244.0,76.7083,76.7235,76.6323,76.7235,21244.0
2016-03-15 10:15:00,101.01,101.06,100.98,101.0,34195.0,76.7311,76.769,76.7083,76.7235,34195.0
2016-03-15 10:20:00,100.99,101.15,100.99,101.11,29936.0,76.7159,76.8374,76.7159,76.807,29936.0
2016-03-15 10:25:00,101.11,101.23,101.03,101.22,25068.0,76.807,76.8982,76.7462,76.8906,25068.0
2016-03-15 10:30:00,101.24,101.33,101.22,101.28,21133.0,76.9058,76.9741,76.8906,76.9362,21133.0
2016-03-15 10:35:00,101.26,101.31,101.15,101.16,24430.0,76.921,76.9589,76.8374,76.845,24430.0
2016-03-15 10:40:00,101.16,101.23,101.06,101.16,39983.0,76.845,76.8982,76.769,76.845,39983.0
2016-03-15 10:45:00,101.18,101.19,101.01,101.01,38473.0,76.8602,76.8678,76.7311,76.7311,38473.0
2016-03-15 10:50:00,101.01,101.08,100.99,101.05,25598.0,76.7311,76.7842,76.7159,76.7614,25598.0
2016-03-15 10:55:00,101.05,101.21,101.05,101.21,29891.0,76.7614,76.883,76.7614,76.883,29891.0
2016-03-15 11:00:00,101.22,101.34,101.21,101.32,34126.0,76.8906,76.9817,76.883,76.9665,34126.0
2016-03-15 11:05:00,101.32,101.35,101.27,101.34,35729.0,76.9665,76.9893,76.9286,76.9817,35729.0
2016-03-15 11:10:00,101.35,101.44,101.33,101.38,64238.0,76.9893,77.0577,76.9741,77.0121,64238.0
2016-03-15 11:15:00,101.37,101.45,101.37,101.45,36041.0,77.0045,77.0653,77.0045,77.0653,36041.0
2016-03-15 11:20:00,101.45,101.56,101.43,101.55,22986.0,77.0653,77.1489,77.0501,77.1413,22986.0
2016-03-15 11:25:00,101.56,101.59,101.5,101.52,24869.0,77.1489,77.1716,77.1033,77.1185,24869.0
2016-03-15 11:30:00,101.51,101.52,101.38,101.47,26721.0,77.1109,77.1185,77.0121,77.0805,26721.0
2016-03-15 11:35:00,101.47,101.55,101.36,101.37,27942.0,77.0805,77.1413,76.9969,77.0045,27942.0
2016-03-15 11:40:00,101.37,101.49,101.37,101.44,19936.0,77.0045,77.0957,77.0045,77.0577,19936.0
2016-03-15 11:45:00,101.45,101.52,101.38,101.41,23658.0,77.0653,77.1185,77.0121,77.0349,23658.0
2016-03-15 11:50:00,101.4,101.41,101.24,101.27,37326.0,77.0273,77.0349,76.9058,76.9286,37326.0
2016-03-15 11:55:00,101.27,101.3,101.22,101.23,25751.0,76.9286,76.9513,76.8906,76.8982,25751.0
2016-03-15 12:00:00,101.24,101.28,101.15,101.15,37849.0,76.9058,76.9362,76.8374,76.8374,37849.0
2016-03-15 12:05:00,101.14,101.23,101.12,101.14,34100.0,76.8298,76.8982,76.8146,76.8298,34100.0
2016-03-15 12:10:00,101.13,101.44,101.1,101.18,24676.0,76.8222,77.0577,76.7994,76.8602,24676.0
2016-03-15 12:15:00,101.18,101.24,101.14,101.23,17515.0,76.8602,76.9058,76.8298,76.8982,17515.0
2016-03-15 12:20:00,101.23,101.31,101.2,101.31,26173.0,76.8982,76.9589,76.8754,76.9589,26173.0
2016-03-15 12:25:00,101.31,101.41,101.31,101.37,24776.0,76.9589,77.0349,76.9589,77.0045,24776.0
2016-03-15 12:30:00,101.36,101.45,101.35,101.45,23140.0,76.9969,77.0653,76.9893,77.0653,23140.0
2016-03-15 12:35:00,101.45,101.49,101.41,101.43,26265.0,77.0653,77.0957,77.0349,77.0501,26265.0
2016-03-15 12:40:00,101.42,101.42,101.31,101.37,21623.0,77.0425,77.0425,76.9589,77.0045,21623.0
2016-03-15 12:45:00,101.36,101.37,101.2,101.26,22395.0,76.9969,77.0045,76.8754,76.921,22395.0
2016-03-15 12:50:00,101.27,101.33,101.25,101.27,15530.0,76.9286,76.9741,76.9134,76.9286,15530.0
2016-03-15 12:55:00,101.26,101.31,101.21,101.21,20818.0,76.921,76.9589,76.883,76.883,20818.0
2016-03-15 13:00:00,101.22,101.25,101.17,101.24,17438.0,76.8906,76.9134,76.8526,76.9058,17438.0
2016-03-15 13:05:00,101.24,101.31,101.18,101.19,41767.0,76.9058,76.9589,76.8602,76.8678,41767.0
2016-03-15 13:10:00,101.19,101.25,101.17,101.22,15554.0,76.8678,76.9134,76.8526,76.8906,15554.0
2016-03-15 13:15:00,101.22,101.25,101.18,101.21,25733.0,76.8906,76.9134,76.8602,76.883,25733.0
2016-03-15 13:20:00,101.22,101.25,101.17,101.2,18487.0,76.8906,76.9134,76.8526,76.8754,18487.0
2016-03-15 13:25:00,101.2,101.25,101.17,101.2,14855.0,76.8754,76.9134,76.8526,76.8754,14855.0
2016-03-15 13:30:00,101.2,101.26,101.18,101.2,28359.0,76.8754,76.921,76.8602,76.8754,28359.0
2016-03-15 13:35:00,101.2,101.25,101.16,101.22,20665.0,76.8754,76.9134,76.845,76.8906,20665.0
2016-03-15 13:40:00,101.21,101.24,101.16,101.18,24458.0,76.883,76.9058,76.845,76.8602,24458.0
2016-03-15 13:45:00,101.17,101.17,101.08,101.09,18770.0,76.8526,76.8526,76.7842,76.7918,18770.0
2016-03-15 13:50:00,101.09,101.17,101.06,101.17,20455.0,76.7918,76.8526,76.769,76.8526,20455.0
2016-03-15 13:55:00,101.19,101.22,101.16,101.22,18026.0,76.8678,76.8906,76.845,76.8906,18026.0
2016-03-15 14:00:00,101.22,101.24,101.09,101.09,28923.0,76.8906,76.9058,76.7918,76.7918,28923.0
2016-03-15 14:05:00,101.1,101.18,101.1,101.16,27176.0,76.7994,76.8602,76.7994,76.845,27176.0
2016-03-15 14:10:00,101.16,101.28,101.16,101.26,28749.0,76.845,76.9362,76.845,76.921,28749.0
2016-03-15 14:15:00,101.26,101.33,101.23,101.28,50264.0,76.921,76.9741,76.8982,76.9362,50264.0
2016-03-15 14:20:00,101.27,101.27,101.03,101.06,48292.0,76.9286,76.9286,76.7462,76.769,48292.0
2016-03-15 14:25:00,101.05,101.15,101.04,101.14,31313.0,76.7614,76.8374,76.7538,76.8298,31313.0
2016-03-15 14:30:00,101.15,101.19,101.09,101.19,50552.0,76.8374,76.8678,76.7918,76.8678,50552.0
2016-03-15 14:35:00,101.19,101.22,101.08,101.13,30048.0,76.8678,76.8906,76.7842,76.8222,30048.0
2016-03-15 14:40:00,101.14,101.15,101.04,101.08,28958.0,76.8298,76.8374,76.7538,76.7842,28958.0
2016-03-15 14:45:00,101.09,101.15,101.04,101.14,27058.0,76.7918,76.8374,76.7538,76.8298,27058.0
2016-03-15 14:50:00,101.14,101.14,100.98,101.03,55027.0,76.8298,76.8298,76.7083,76.7462,55027.0
2016-03-15 14:55:00,101.03,101.12,101.02,101.08,23800.0,76.7462,76.8146,76.7386,76.7842,23800.0
2016-03-15 15:00:00,101.08,101.14,101.0,101.0,25331.0,76.7842,76.8298,76.7235,76.7235,25331.0
2016-03-15 15:05:00,101.01,101.06,100.99,101.05,38868.0,76.7311,76.769,76.7159,76.7614,38868.0
2016-03-15 15:10:00,101.06,101.2,101.05,101.17,40649.0,76.769,76.8754,76.7614,76.8526,40649.0
2016-03-15 15:15:00,101.18,101.21,101.08,101.08,32090.0,76.8602,76.883,76.7842,76.7842,32090.0
2016-03-15 15:20:00,101.08,101.15,101.02,101.08,36477.0,76.7842,76.8374,76.7386,76.7842,36477.0
2016-03-15 15:25:00,101.08,101.15,101.07,101.14,31338.0,76.7842,76.8374,76.7766,76.8298,31338.0
2016-03-15 15:30:00,101.14,101.16,101.08,101.11,39577.0,76.8298,76.845,76.7842,76.807,39577.0
2016-03-15 15:35:00,101.13,101.2,101.05,101.1,33466.0,76.8222,76.8754,76.7614,76.7994,33466.0
2016-03-15 15:40:00,101.1,101.17,100.98,101.0,39449.0,76.7994,76.8526,76.7083,76.7235,39449.0
2016-03-15 15:45:00,101.0,101.05,100.97,101.01,58913.0,76.7235,76.7614,76.7007,76.7311,58913.0
2016-03-15 15:50:00,101.01,101.06,100.98,101.04,65991.0,76.7311,76.769,76.7083,76.7538,65991.0
2016-03-15 15:55:00,101.03,101.18,101.02,101.16,110277.0,76.7462,76.8602,76.7386,76.845,110277.0
2016-03-16 09:30:00,101.18,101.35,101.07,101.27,89785.0,76.8602,76.9893,76.7766,76.9286,89785.0
2016-03-16 09:35:00,101.26,101.29,101.11,101.23,35782.0,76.921,76.9438,76.807,76.8982,35782.0
2016-03-16 09:40:00,101.23,101.25,101.09,101.22,25582.0,76.8982,76.9134,76.7918,76.8906,25582.0
2016-03-16 09:45:00,101.22,101.3,101.17,101.2,33577.0,76.8906,76.9513,76.8526,76.8754,33577.0
2016-03-16 09:50:00,101.2,101.33,101.11,101.18,39693.0,76.8754,76.9741,76.807,76.8602,39693.0
2016-03-16 09:55:00,101.16,101.18,101.12,101.17,25796.0,76.845,76.8602,76.8146,76.8526,25796.0
2016-03-16 10:00:00,101.19,101.19,101.08,101.12,30930.0,76.8678,76.8678,76.7842,76.8146,30930.0
2016-03-16 10:05:00,101.12,101.13,100.98,101.04,32592.0,76.8146,76.8222,76.7083,76.7538,32592.0
2016-03-16 10:10:00,101.05,101.12,101.02,101.08,35807.0,76.7614,76.8146,76.7386,76.7842,35807.0
2016-03-16 10:15:00,101.09,101.18,101.02,101.05,42771.0,76.7918,76.8602,76.7386,76.7614,42771.0
2016-03-16 10:20:00,101.06,101.18,100.96,100.99,51914.0,76.769,76.8602,76.6931,76.7159,51914.0
2016-03-16 10:25:00,101.0,101.0,100.86,100.86,31808.0,76.7235,76.7235,76.6171,76.6171,31808.0
2016-03-16 10:30:00,100.88,100.98,100.86,100.91,23615.0,76.6323,76.7083,76.6171,76.6551,23615.0
2016-03-16 10:35:00,100.92,100.95,100.84,100.9,24529.0,76.6627,76.6855,76.6019,76.6475,24529.0
2016-03-16 10:40:00,100.91,100.94,100.81,100.87,34690.0,76.6551,76.6779,76.5791,76.6247,34690.0
2016-03-16 10:45:00,100.87,100.96,100.81,100.96,23495.0,76.6247,76.6931,76.5791,76.6931,23495.0
2016-03-16 10:50:00,100.95,100.95,100.88,100.93,28450.0,76.6855,76.6855,76.6323,76.6703,28450.0
2016-03-16 10:55:00,100.93,100.94,100.81,100.84,25015.0,76.6703,76.6779,76.5791,76.6019,25015.0
2016-03-16 11:00:00,100.84,100.94,100.81,100.85,48677.0,76.6019,76.6779,76.5791,76.6095,48677.0
2016-03-16 11:05:00,100.85,100.85,100.71,100.79,46612.0,76.6095,76.6095,76.5032,76.5639,46612.0
2016-03-16 11:10:00,100.78,100.93,100.78,100.88,24961.0,76.5563,76.6703,76.5563,76.6323,24961.0
2016-03-16 11:15:00,100.88,100.94,100.86,100.91,21910.0,76.6323,76.6779,76.6171,76.6551,21910.0
2016-03-16 11:20:00,100.91,100.91,100.77,100.77,40902.0,76.6551,76.6551,76.5487,76.5487,40902.0
2016-03-16 11:25:00,100.77,100.94,100.75,100.94,23321.0,76.5487,76.6779,76.5335,76.6779,23321.0
2016-03-16 11:30:00,100.94,100.96,100.89,100.91,44276.0,76.6779,76.6931,76.6399,76.6551,44276.0
2016-03-16 11:35:00,100.91,100.92,100.82,100.82,25642.0,76.6551,76.6627,76.5867,76.5867,25642.0
2016-03-16 11:40:00,100.82,100.83,100.74,100.76,48672.0,76.5867,76.5943,76.526,76.5411,48672.0
2016-03-16 11:45:00,100.76,100.88,100.76,100.79,30780.0,76.5411,76.6323,76.5411,76.5639,30780.0
2016-03-16 11:50:00,100.78,100.88,100.78,100.78,26396.0,76.5563,76.6323,76.5563,76.5563,26396.0
2016-03-16 11:55:00,100.78,100.83,100.72,100.83,25119.0,76.5563,76.5943,76.5108,76.5943,25119.0
2016-03-16 12:00:00,100.83,100.92,100.79,100.79,46922.0,76.5943,76.6627,76.5639,76.5639,46922.0
2016-03-16 12:05:00,100.78,100.92,100.77,100.91,19353.0,76.5563,76.6627,76.5487,76.6551,19353.0
2016-03-16 12:10:00,100.91,100.93,100.85,100.87,16302.0,76.6551,76.6703,76.6095,76.6247,16302.0
2016-03-16 12:15:00,100.87,100.91,100.84,100.85,20231.0,76.6247,76.6551,76.6019,76.6095,20231.0
2016-03-16 12:20:00,100.84,100.92,100.78,100.92,24249.0,76.6019,76.6627,76.5563,76.6627,24249.0
2016-03-16 12:25:00,100.93,100.94,100.89,100.91,17713.0,76.6703,76.6779,76.6399,76.6551,17713.0
2016-03-16 12:30:00,100.91,100.92,100.79,100.81,28504.0,76.6551,76.6627,76.5639,76.5791,28504.0
2016-03-16 12:35:00,100.8,100.8,100.7,100.72,20009.0,76.5715,76.5715,76.4956,76.5108,20009.0
2016-03-16 12:40:00,100.74,100.75,100.65,100.67,19160.0,76.526,76.5335,76.4576,76.4728,19160.0
2016-03-16 12:45:00,100.68,100.7,100.52,100.53,29454.0,76.4804,76.4956,76.3588,76.3664,29454.0
2016-03-16 12:50:00,100.53,100.54,100.32,100.32,70263.0,76.3664,76.374,76.2069,76.2069,70263.0
2016-03-16 12:55:00,100.34,100.49,100.3,100.45,53711.0,76.2221,76.336,76.1917,76.3057,53711.0
2016-03-16 13:00:00,100.45,100.59,100.45,100.59,27267.0,76.3057,76.412,76.3057,76.412,27267.0
2016-03-16 13:05:00,100.59,100.67,100.58,100.58,21017.0,76.412,76.4728,76.4044,76.4044,21017.0
2016-03-16 13:10:00,100.57,100.61,100.45,100.46,21509.0,76.3968,76.4272,76.3057,76.3133,21509.0
2016-03-16 13:15:00,100.47,100.56,100.42,100.5,18319.0,76.3208,76.3892,76.2829,76.3436,18319.0
2016-03-16 13:20:00,100.5,100.56,100.49,100.54,19663.0,76.3436,76.3892,76.336,76.374,19663.0
2016-03-16 13:25:00,100.53,100.67,100.53,100.58,33788.0,76.3664,76.4728,76.3664,76.4044,33788.0
2016-03-16 13:30:00,100.56,100.64,100.55,100.64,12496.0,76.3892,76.45,76.3816,76.45,12496.0
2016-03-16 13:35:00,100.65,100.67,100.59,100.61,39267.0,76.4576,76.4728,76.412,76.4272,39267.0
2016-03-16 13:40:00,100.62,100.63,100.56,100.56,33158.0,76.4348,76.4424,76.3892,76.3892,33158.0
2016-03-16 13:45:00,100.57,100.62,100.56,100.6,15862.0,76.3968,76.4348,76.3892,76.4196,15862.0
2016-03-16 13:50:00,100.6,100.61,100.4,100.41,47720.0,76.4196,76.4272,76.2677,76.2753,47720.0
2016-03-16 13:55:00,100.4,100.4,100.36,100.39,32908.0,76.2677,76.2677,76.2373,76.2601,32908.0
2016-03-16 14:00:00,100.37,101.35,100.37,101.11,111817.0,76.2449,76.9893,76.2449,76.807,111817.0
2016-03-16 14:05:00,101.13,101.31,100.85,101.02,81225.0,76.8222,76.9589,76.6095,76.7386,81225.0
2016-03-16 14:10:00,101.0,101.03,100.79,100.89,42903.0,76.7235,76.7462,76.5639,76.6399,42903.0
2016-03-16 14:15:00,100.9,101.0,100.65,100.79,66454.0,76.6475,76.7235,76.4576,76.5639,66454.0
2016-03-16 14:20:00,100.77,101.06,100.76,101.04,88958.0,76.5487,76.769,76.5411,76.7538,88958.0
2016-03-16 14:25:00,101.05,101.35,101.02,101.18,68442.0,76.7614,76.9893,76.7386,76.8602,68442.0
2016-03-16 14:30:00,101.19,101.23,101.04,101.13,41679.0,76.8678,76.8982,76.7538,76.8222,41679.0
2016-03-16 14:35:00,101.12,101.16,100.96,101.07,32963.0,76.8146,76.845,76.6931,76.7766,32963.0
2016-03-16 14:40:00,101.06,101.31,101.06,101.26,37950.0,76.769,76.9589,76.769,76.921,37950.0
2016-03-16 14:45:00,101.27,101.32,101.13,101.14,30689.0,76.9286,76.9665,76.8222,76.8298,30689.0
2016-03-16 14:50:00,101.14,101.17,101.06,101.08,41834.0,76.8298,76.8526,76.769,76.7842,41834.0
2016-03-16 14:55:00,101.08,101.09,100.82,100.82,48393.0,76.7842,76.7918,76.5867,76.5867,48393.0
2016-03-16 15:00:00,100.83,101.08,100.82,101.02,92146.0,76.5943,76.7842,76.5867,76.7386,92146.0
2016-03-16 15:05:00,101.0,101.11,100.97,101.03,41323.0,76.7235,76.807,76.7007,76.7462,41323.0
2016-03-16 15:10:00,101.05,101.11,100.99,101.06,30507.0,76.7614,76.807,76.7159,76.769,30507.0
2016-03-16 15:15:00,101.03,101.21,101.02,101.04,35196.0,76.7462,76.883,76.7386,76.7538,35196.0
2016-03-16 15:20:00,101.05,101.11,100.97,101.07,37196.0,76.7614,76.807,76.7007,76.7766,37196.0
2016-03-16 15:25:00,101.06,101.17,101.03,101.09,33257.0,76.769,76.8526,76.7462,76.7918,33257.0
2016-03-16 15:30:00,101.09,101.16,101.02,101.16,30606.0,76.7918,76.845,76.7386,76.845,30606.0
2016-03-16 15:35:00,101.16,101.34,101.14,101.3,47552.0,76.845,76.9817,76.8298,76.9513,47552.0
2016-03-16 15:40:00,101.3,101.32,101.12,101.12,41493.0,76.9513,76.9665,76.8146,76.8146,41493.0
2016-03-16 15:45:00,101.12,101.15,101.05,101.12,57151.0,76.8146,76.8374,76.7614,76.8146,57151.0
2016-03-16 15:50:00,101.12,101.14,100.99,100.99,80880.0,76.8146,76.8298,76.7159,76.7159,80880.0
2016-03-16 15:55:00,100.99,101.04,100.93,101.0,195549.0,76.7159,76.7538,76.6703,76.7235,195549.0
2016-03-17 09:30:00,101.08,101.23,101.0,101.04,66232.0,76.7842,76.8982,76.7235,76.7538,66232.0
2016-03-17 09:35:00,101.05,101.06,100.82,100.91,52254.0,76.7614,76.769,76.5867,76.6551,52254.0
2016-03-17 09:40:00,100.93,100.94,100.78,100.88,35238.0,76.6703,76.6779,76.5563,76.6323,35238.0
2016-03-17 09:45:00,100.89,100.98,100.79,100.98,25531.0,76.6399,76.7083,76.5639,76.7083,25531.0
2016-03-17 09:50:00,101.0,101.0,100.84,100.89,68911.0,76.7235,76.7235,76.6019,76.6399,68911.0
2016-03-17 09:55:00,100.89,100.89,100.78,100.8,32561.0,76.6399,76.6399,76.5563,76.5715,32561.0
2016-03-17 10:00:00,100.82,100.89,100.74,100.83,46823.0,76.5867,76.6399,76.526,76.5943,46823.0
2016-03-17 10:05:00,100.82,100.97,100.82,100.91,46628.0,76.5867,76.7007,76.5867,76.6551,46628.0
2016-03-17 10:10:00,100.91,100.91,100.65,100.66,44892.0,76.6551,76.6551,76.4576,76.4652,44892.0
2016-03-17 10:15:00,100.66,100.69,100.42,100.43,61670.0,76.4652,76.488,76.2829,76.2905,61670.0
2016-03-17 10:20:00,100.43,100.43,100.17,100.17,80836.0,76.2905,76.2905,76.093,76.093,80836.0
2016-03-17 10:25:00,100.18,100.27,100.06,100.2,113641.0,76.1006,76.1689,76.0094,76.1157,113641.0
2016-03-17 10:30:00,100.19,100.41,100.14,100.4,50049.0,76.1081,76.2753,76.0702,76.2677,50049.0
2016-03-17 10:35:00,100.4,100.51,100.39,100.51,45498.0,76.2677,76.3512,76.2601,76.3512,45498.0
2016-03-17 10:40:00,100.51,100.56,100.35,100.39,53769.0,76.3512,76.3892,76.2297,76.2601,53769.0
2016-03-17 10:45:00,100.39,100.4,100.24,100.35,49690.0,76.2601,76.2677,76.1461,76.2297,49690.0
2016-03-17 10:50:00,100.34,100.36,100.26,100.3,56046.0,76.2221,76.2373,76.1613,76.1917,56046.0
2016-03-17 10:55:00,100.29,100.32,100.21,100.23,66281.0,76.1841,76.2069,76.1233,76.1385,66281.0
2016-03-17 11:00:00,100.24,100.26,100.17,100.18,35765.0,76.1461,76.1613,76.093,76.1006,35765.0
2016-03-17 11:05:00,100.18,100.18,100.04,100.12,42789.0,76.1006,76.1006,75.9942,76.055,42789.0
2016-03-17 11:10:00,100.12,100.17,100.11,100.17,35377.0,76.055,76.093,76.0474,76.093,35377.0
2016-03-17 11:15:00,100.17,100.48,100.16,100.43,46159.0,76.093,76.3284,76.0854,76.2905,46159.0
2016-03-17 11:20:00,100.41,100.44,100.29,100.39,45086.0,76.2753,76.2981,76.1841,76.2601,45086.0
2016-03-17 11:25:00,100.41,100.56,100.37,100.56,40032.0,76.2753,76.3892,76.2449,76.3892,40032.0
2016-03-17 11:30:00,100.59,100.63,100.55,100.6,33606.0,76.412,76.4424,76.3816,76.4196,33606.0
2016-03-17 11:35:00,100.61,100.75,100.6,100.6,30751.0,76.4272,76.5335,76.4196,76.4196,30751.0
2016-03-17 11:40:00,100.61,100.64,100.55,100.6,42240.0,76.4272,76.45,76.3816,76.4196,42240.0
2016-03-17 11:45:00,100.61,100.69,100.57,100.69,52284.0,76.4272,76.488,76.3968,76.488,52284.0
2016-03-17 11:50:00,100.7,100.72,100.57,100.63,23190.0,76.4956,76.5108,76.3968,76.4424,23190.0
2016-03-17 11:55:00,100.63,100.75,100.58,100.75,20233.0,76.4424,76.5335,76.4044,76.5335,20233.0
2016-03-17 12:00:00,100.74,100.74,100.6,100.61,37978.0,76.526,76.526,76.4196,76.4272,37978.0
2016-03-17 12:05:00,100.6,100.69,100.56,100.68,33949.0,76.4196,76.488,76.3892,76.4804,33949.0
2016-03-17 12:10:00,100.69,100.76,100.66,100.72,35011.0,76.488,76.5411,76.4652,76.5108,35011.0
2016-03-17 12:15:00,100.72,100.76,100.65,100.75,19761.0,76.5108,76.5411,76.4576,76.5335,19761.0
2016-03-17 12:20:00,100.76,100.91,100.7,100.91,33306.0,76.5411,76.6551,76.4956,76.6551,33306.0
2016-03-17 12:25:00,100.91,101.02,100.87,100.98,50009.0,76.6551,76.7386,76.6247,76.7083,50009.0
2016-03-17 12:30:00,100.99,101.16,100.98,101.15,24205.0,76.7159,76.845,76.7083,76.8374,24205.0
2016-03-17 12:35:00,101.13,101.21,101.13,101.13,40379.0,76.8222,76.883,76.8222,76.8222,40379.0
2016-03-17 12:40:00,101.13,101.22,101.12,101.17,27680.0,76.8222,76.8906,76.8146,76.8526,27680.0
2016-03-17 12:45:00,101.19,101.2,101.03,101.06,40366.0,76.8678,76.8754,76.7462,76.769,40366.0
2016-03-17 12:50:00,101.05,101.06,100.98,101.01,32225.0,76.7614,76.769,76.7083,76.7311,32225.0
2016-03-17 12:55:00,101.03,101.11,101.01,101.1,24154.0,76.7462,76.807,76.7311,76.7994,24154.0
2016-03-17 13:00:00,101.11,101.18,101.08,101.18,27616.0,76.807,76.8602,76.7842,76.8602,27616.0
2016-03-17 13:05:00,101.17,101.22,101.12,101.13,18106.0,76.8526,76.8906,76.8146,76.8222,18106.0
2016-03-17 13:10:00,101.13,101.15,101.04,101.04,20384.0,76.8222,76.8374,76.7538,76.7538,20384.0
2016-03-17 13:15:00,101.06,101.13,101.06,101.12,16529.0,76.769,76.8222,76.769,76.8146,16529.0
2016-03-17 13:20:00,101.12,101.23,101.11,101.16,19034.0,76.8146,76.8982,76.807,76.845,19034.0
2016-03-17 13:25:00,101.16,101.22,101.09,101.13,28113.0,76.845,76.8906,76.7918,76.8222,28113.0
2016-03-17 13:30:00,101.12,101.19,101.09,101.16,20958.0,76.8146,76.8678,76.7918,76.845,20958.0
2016-03-17 13:35:00,101.15,101.33,101.14,101.28,23858.0,76.8374,76.9741,76.8298,76.9362,23858.0
2016-03-17 13:40:00,101.29,101.33,101.2,101.29,29410.0,76.9438,76.9741,76.8754,76.9438,29410.0
2016-03-17 13:45:00,101.29,101.38,101.27,101.36,26036.0,76.9438,77.0121,76.9286,76.9969,26036.0
2016-03-17 13:50:00,101.37,101.41,101.3,101.36,18223.0,77.0045,77.0349,76.9513,76.9969,18223.0
2016-03-17 13:55:00,101.36,101.36,101.25,101.35,21656.0,76.9969,76.9969,76.9134,76.9893,21656.0
2016-03-17 14:00:00,101.34,101.34,101.23,101.28,35098.0,76.9817,76.9817,76.8982,76.9362,35098.0
2016-03-17 14:05:00,101.27,101.34,101.27,101.32,28099.0,76.9286,76.9817,76.9286,76.9665,28099.0
2016-03-17 14:10:00,101.32,101.43,101.32,101.33,35554.0,76.9665,77.0501,76.9665,76.9741,35554.0
2016-03-17 14:15:00,101.35,101.44,101.33,101.4,17613.0,76.9893,77.0577,76.9741,77.0273,17613.0
2016-03-17 14:20:00,101.41,101.5,101.32,101.36,30703.0,77.0349,77.1033,76.9665,76.9969,30703.0
2016-03-17 14:25:00,101.36,101.47,101.36,101.41,27014.0,76.9969,77.0805,76.9969,77.0349,27014.0
2016-03-17 14:30:00,101.41,101.48,101.4,101.43,27897.0,77.0349,77.0881,77.0273,77.0501,27897.0
2016-03-17 14:35:00,101.44,101.45,101.36,101.36,25617.0,77.0577,77.0653,76.9969,76.9969,25617.0
2016-03-17 14:40:00,101.35,101.36,101.18,101.18,92519.0,76.9893,76.9969,76.8602,76.8602,92519.0
2016-03-17 14:45:00,101.18,101.21,101.05,101.17,46374.0,76.8602,76.883,76.7614,76.8526,46374.0
2016-03-17 14:50:00,101.17,101.24,101.15,101.22,50482.0,76.8526,76.9058,76.8374,76.8906,50482.0
2016-03-17 14:55:00,101.21,101.23,101.17,101.2,41748.0,76.883,76.8982,76.8526,76.8754,41748.0
2016-03-17 15:00:00,101.19,101.21,101.1,101.2,59778.0,76.8678,76.883,76.7994,76.8754,59778.0
2016-03-17 15:05:00,101.2,101.2,101.12,101.15,25162.0,76.8754,76.8754,76.8146,76.8374,25162.0
2016-03-17 15:10:00,101.16,101.2,101.06,101.09,45361.0,76.845,76.8754,76.769,76.7918,45361.0
2016-03-17 15:15:00,101.1,101.13,101.03,101.07,52158.0,76.7994,76.8222,76.7462,76.7766,52158.0
2016-03-17 15:20:00,101.06,101.21,101.06,101.16,34266.0,76.769,76.883,76.769,76.845,34266.0
2016-03-17 15:25:00,101.15,101.21,101.11,101.16,68674.0,76.8374,76.883,76.807,76.845,68674.0
2016-03-17 15:30:00,101.17,101.26,101.13,101.23,49438.0,76.8526,76.921,76.8222,76.8982,49438.0
2016-03-17 15:35:00,101.24,101.33,101.21,101.31,40385.0,76.9058,76.9741,76.883,76.9589,40385.0
2016-03-17 15:40:00,101.31,101.32,101.24,101.24,36609.0,76.9589,76.9665,76.9058,76.9058,36609.0
2016-03-17 15:45:00,101.23,101.23,101.13,101.2,53480.0,76.8982,76.8982,76.8222,76.8754,53480.0
2016-03-17 15:50:00,101.2,101.28,101.16,101.19,58038.0,76.8754,76.9362,76.845,76.8678,58038.0
2016-03-17 15:55:00,101.17,101.25,101.12,101.12,169628.0,76.8526,76.9134,76.8146,76.8146,169628.0
2016-03-18 09:30:00,101.26,101.47,100.96,101.42,1343496.0,76.921,77.0805,76.6931,77.0425,1343496.0
2016-03-18 09:35:00,101.45,101.65,101.28,101.51,71280.0,77.0653,77.2172,76.9362,77.1109,71280.0
2016-03-18 09:40:00,101.51,101.74,101.46,101.54,28740.0,77.1109,77.2856,77.0729,77.1337,28740.0
2016-03-18 09:45:00,101.58,101.75,101.5,101.56,48027.0,77.164,77.2932,77.1033,77.1489,48027.0
2016-03-18 09:50:00,101.57,101.88,101.56,101.87,50043.0,77.1565,77.3919,77.1489,77.3843,50043.0
2016-03-18 09:55:00,101.86,101.94,101.79,101.87,28496.0,77.3767,77.4375,77.3236,77.3843,28496.0
2016-03-18 10:00:00,101.84,101.91,101.76,101.85,22784.0,77.3616,77.4147,77.3008,77.3691,22784.0
2016-03-18 10:05:00,101.87,101.91,101.8,101.9,83685.0,77.3843,77.4147,77.3312,77.4071,83685.0
2016-03-18 10:10:00,101.91,101.96,101.84,101.9,47744.0,77.4147,77.4527,77.3616,77.4071,47744.0
2016-03-18 10:15:00,101.93,102.01,101.89,101.96,81705.0,77.4299,77.4907,77.3995,77.4527,81705.0
2016-03-18 10:20:00,101.96,102.01,101.9,101.93,19714.0,77.4527,77.4907,77.4071,77.4299,19714.0
2016-03-18 10:25:00,101.93,102.02,101.93,102.0,28930.0,77.4299,77.4983,77.4299,77.4831,28930.0
2016-03-18 10:30:00,102.0,102.02,101.94,101.97,43356.0,77.4831,77.4983,77.4375,77.4603,43356.0
2016-03-18 10:35:00,101.98,102.11,101.95,102.08,34786.0,77.4679,77.5667,77.4451,77.5439,34786.0
2016-03-18 10:40:00,102.07,102.27,102.07,102.25,33466.0,77.5363,77.6882,77.5363,77.673,33466.0
2016-03-18 10:45:00,102.26,102.33,102.22,102.29,30879.0,77.6806,77.7338,77.6502,77.7034,30879.0
2016-03-18 10:50:00,102.3,102.39,102.24,102.37,46054.0,77.711,77.7794,77.6654,77.7642,46054.0
2016-03-18 10:55:00,102.38,102.67,102.37,102.65,97940.0,77.7718,77.9921,77.7642,77.9769,97940.0
2016-03-18 11:00:00,102.64,102.64,102.4,102.4,72240.0,77.9693,77.9693,77.787,77.787,72240.0
2016-03-18 11:05:00,102.41,102.53,102.38,102.52,97470.0,77.7945,77.8857,77.7718,77.8781,97470.0
2016-03-18 11:10:00,102.52,102.6,102.42,102.44,51385.0,77.8781,77.9389,77.8021,77.8173,51385.0
2016-03-18 11:15:00,102.45,102.47,102.36,102.37,27927.0,77.8249,77.8401,77.7566,77.7642,27927.0
2016-03-18 11:20:00,102.38,102.38,102.24,102.29,33330.0,77.7718,77.7718,77.6654,77.7034,33330.0
2016-03-18 11:25:00,102.28,102.3,102.22,102.25,51832.0,77.6958,77.711,77.6502,77.673,51832.0
2016-03-18 11:30:00,102.26,102.27,102.15,102.16,38689.0,77.6806,77.6882,77.597,77.6046,38689.0
2016-03-18 11:35:00,102.15,102.26,102.08,102.1,42176.0,77.597,77.6806,77.5439,77.5591,42176.0
2016-03-18 11:40:00,102.1,102.16,102.02,102.06,44909.0,77.5591,77.6046,77.4983,77.5287,44909.0
2016-03-18 11:45:00,102.06,102.2,102.05,102.16,24455.0,77.5287,77.635,77.5211,77.6046,24455.0
2016-03-18 11:50:00,102.17,102.23,102.15,102.23,21764.0,77.6122,77.6578,77.597,77.6578,21764.0
2016-03-18 11:55:00,102.22,102.33,102.2,102.23,119573.0,77.6502,77.7338,77.635,77.6578,119573.0
2016-03-18 12:00:00,102.23,102.24,102.1,102.16,31928.0,77.6578,77.6654,77.5591,77.6046,31928.0
2016-03-18 12:05:00,102.15,102.17,102.05,102.06,21634.0,77.597,77.6122,77.5211,77.5287,21634.0
2016-03-18 12:10:00,102.05,102.06,101.91,101.95,31683.0,77.5211,77.5287,77.4147,77.4451,31683.0
2016-03-18 12:15:00,101.94,102.07,101.93,102.05,27906.0,77.4375,77.5363,77.4299,77.5211,27906.0
2016-03-18 12:20:00,102.04,102.04,101.95,102.01,42134.0,77.5135,77.5135,77.4451,77.4907,42134.0
2016-03-18 12:25:00,102.01,102.08,101.98,102.08,37319.0,77.4907,77.5439,77.4679,77.5439,37319.0
2016-03-18 12:30:00,102.08,102.13,102.08,102.12,33851.0,77.5439,77.5818,77.5439,77.5743,33851.0
2016-03-18 12:35:00,102.12,102.12,102.07,102.1,27265.0,77.5743,77.5743,77.5363,77.5591,27265.0
2016-03-18 12:40:00,102.09,102.09,101.95,102.0,18795.0,77.5515,77.5515,77.4451,77.4831,18795.0
2016-03-18 12:45:00,102.0,102.04,101.97,102.01,17777.0,77.4831,77.5135,77.4603,77.4907,17777.0
2016-03-18 12:50:00,102.02,102.04,101.97,101.97,23555.0,77.4983,77.5135,77.4603,77.4603,23555.0
2016-03-18 12:55:00,101.97,102.04,101.96,101.97,16992.0,77.4603,77.5135,77.4527,77.4603,16992.0
2016-03-18 13:00:00,101.98,102.02,101.9,102.01,28582.0,77.4679,77.4983,77.4071,77.4907,28582.0
2016-03-18 13:05:00,102.01,102.08,101.93,101.93,19098.0,77.4907,77.5439,77.4299,77.4299,19098.0
2016-03-18 13:10:00,101.93,101.93,101.86,101.88,31420.0,77.4299,77.4299,77.3767,77.3919,31420.0
2016-03-18 13:15:00,101.87,101.94,101.85,101.88,38018.0,77.3843,77.4375,77.3691,77.3919,38018.0
2016-03-18 13:20:00,101.89,102.05,101.88,102.05,37270.0,77.3995,77.5211,77.3919,77.5211,37270.0
2016-03-18 13:25:00,102.04,102.1,102.01,102.09,100130.0,77.5135,77.5591,77.4907,77.5515,100130.0
2016-03-18 13:30:00,102.09,102.1,101.82,101.84,24072.0,77.5515,77.5591,77.3464,77.3616,24072.0
2016-03-18 13:35:00,101.84,101.9,101.79,101.81,26957.0,77.3616,77.4071,77.3236,77.3388,26957.0
2016-03-18 13:40:00,101.82,101.87,101.77,101.84,20329.0,77.3464,77.3843,77.3084,77.3616,20329.0
2016-03-18 13:45:00,101.85,101.9,101.79,101.84,22328.0,77.3691,77.4071,77.3236,77.3616,22328.0
2016-03-18 13:50:00,101.84,101.86,101.72,101.78,39343.0,77.3616,77.3767,77.2704,77.316,39343.0
2016-03-18 13:55:00,101.79,101.82,101.73,101.75,22995.0,77.3236,77.3464,77.278,77.2932,22995.0
2016-03-18 14:00:00,101.76,101.81,101.73,101.74,23445.0,77.3008,77.3388,77.278,77.2856,23445.0
2016-03-18 14:05:00,101.74,101.81,101.66,101.66,28165.0,77.2856,77.3388,77.2248,77.2248,28165.0
2016-03-18 14:10:00,101.68,101.68,101.55,101.58,28952.0,77.24,77.24,77.1413,77.164,28952.0
2016-03-18 14:15:00,101.57,101.75,101.56,101.73,67983.0,77.1565,77.2932,77.1489,77.278,67983.0
2016-03-18 14:20:00,101.74,101.92,101.71,101.85,33235.0,77.2856,77.4223,77.2628,77.3691,33235.0
2016-03-18 14:25:00,101.85,101.89,101.84,101.84,46991.0,77.3691,77.3995,77.3616,77.3616,46991.0
2016-03-18 14:30:00,101.84,101.89,101.84,101.85,94936.0,77.3616,77.3995,77.3616,77.3691,94936.0
2016-03-18 14:35:00,101.84,101.9,101.77,101.8,91699.0,77.3616,77.4071,77.3084,77.3312,91699.0
2016-03-18 14:40:00,101.78,101.8,101.7,101.71,28191.0,77.316,77.3312,77.2552,77.2628,28191.0
2016-03-18 14:45:00,101.71,101.77,101.66,101.76,26912.0,77.2628,77.3084,77.2248,77.3008,26912.0
2016-03-18 14:50:00,101.76,101.8,101.7,101.72,24931.0,77.3008,77.3312,77.2552,77.2704,24931.0
2016-03-18 14:55:00,101.7,101.81,101.7,101.8,44106.0,77.2552,77.3388,77.2552,77.3312,44106.0
2016-03-18 15:00:00,101.8,101.87,101.76,101.79,51492.0,77.3312,77.3843,77.3008,77.3236,51492.0
2016-03-18 15:05:00,101.78,101.79,101.73,101.74,46804.0,77.316,77.3236,77.278,77.2856,46804.0
2016-03-18 15:10:00,101.74,101.88,101.74,101.88,59209.0,77.2856,77.3919,77.2856,77.3919,59209.0
2016-03-18 15:15:00,101.88,101.98,101.87,101.91,76871.0,77.3919,77.4679,77.3843,77.4147,76871.0
2016-03-18 15:20:00,101.91,101.97,101.81,101.97,52859.0,77.4147,77.4603,77.3388,77.4603,52859.0
2016-03-18 15:25:00,101.97,101.99,101.78,101.83,80922.0,77.4603,77.4755,77.316,77.354,80922.0
2016-03-18 15:30:00,101.84,101.85,101.77,101.8,61720.0,77.3616,77.3691,77.3084,77.3312,61720.0
2016-03-18 15:35:00,101.8,101.86,101.78,101.85,68054.0,77.3312,77.3767,77.316,77.3691,68054.0
2016-03-18 15:40:00,101.84,101.9,101.74,101.79,70959.0,77.3616,77.4071,77.2856,77.3236,70959.0
2016-03-18 15:45:00,101.78,101.89,101.68,101.75,135410.0,77.316,77.3995,77.24,77.2932,135410.0
2016-03-18 15:50:00,101.76,101.85,101.71,101.73,113851.0,77.3008,77.3691,77.2628,77.278,113851.0
2016-03-18 15:55:00,101.73,101.83,101.59,101.59,317554.0,77.278,77.354,77.1716,77.1716,317554.0
2016-03-21 09:30:00,101.16,101.88,101.15,101.74,85209.0,76.845,77.3919,76.8374,77.2856,85209.0
2016-03-21 09:35:00,101.7,101.81,101.6,101.78,25473.0,77.2552,77.3388,77.1792,77.316,25473.0
2016-03-21 09:40:00,101.77,101.84,101.55,101.75,25566.0,77.3084,77.3616,77.1413,77.2932,25566.0
2016-03-21 09:45:00,101.76,101.78,101.56,101.56,24346.0,77.3008,77.316,77.1489,77.1489,24346.0
2016-03-21 09:50:00,101.6,101.71,101.41,101.45,26456.0,77.1792,77.2628,77.0349,77.0653,26456.0
2016-03-21 09:55:00,101.47,101.84,101.46,101.83,44384.0,77.0805,77.3616,77.0729,77.354,44384.0
2016-03-21 10:00:00,101.83,101.86,101.69,101.83,22284.0,77.354,77.3767,77.2476,77.354,22284.0
2016-03-21 10:05:00,101.83,101.88,101.78,101.83,25679.0,77.354,77.3919,77.316,77.354,25679.0
2016-03-21 10:10:00,101.81,101.83,101.53,101.58,24953.0,77.3388,77.354,77.1261,77.164,24953.0
2016-03-21 10:15:00,101.6,101.9,101.58,101.89,28209.0,77.1792,77.4071,77.164,77.3995,28209.0
2016-03-21 10:20:00,101.89,101.98,101.87,101.9,22664.0,77.3995,77.4679,77.3843,77.4071,22664.0
2016-03-21 10:25:00,101.9,101.94,101.84,101.84,16159.0,77.4071,77.4375,77.3616,77.3616,16159.0
2016-03-21 10:30:00,101.84,101.98,101.77,101.97,24916.0,77.3616,77.4679,77.3084,77.4603,24916.0
2016-03-21 10:35:00,101.98,102.02,101.91,101.91,38661.0,77.4679,77.4983,77.4147,77.4147,38661.0
2016-03-21 10:40:00,101.91,102.0,101.77,101.81,29109.0,77.4147,77.4831,77.3084,77.3388,29109.0
2016-03-21 10:45:00,101.8,101.83,101.53,101.53,29485.0,77.3312,77.354,77.1261,77.1261,29485.0
2016-03-21 10:50:00,101.55,101.57,101.46,101.47,60877.0,77.1413,77.1565,77.0729,77.0805,60877.0
2016-03-21 10:55:00,101.46,101.51,101.43,101.46,56924.0,77.0729,77.1109,77.0501,77.0729,56924.0
2016-03-21 11:00:00,101.45,101.77,101.45,101.75,55145.0,77.0653,77.3084,77.0653,77.2932,55145.0
2016-03-21 11:05:00,101.76,101.8,101.66,101.72,49495.0,77.3008,77.3312,77.2248,77.2704,49495.0
2016-03-21 11:10:00,101.72,101.8,101.55,101.55,50762.0,77.2704,77.3312,77.1413,77.1413,50762.0
2016-03-21 11:15:00,101.56,101.76,101.54,101.74,40870.0,77.1489,77.3008,77.1337,77.2856,40870.0
2016-03-21 11:20:00,101.75,101.77,101.71,101.76,30245.0,77.2932,77.3084,77.2628,77.3008,30245.0
2016-03-21 11:25:00,101.75,101.85,101.73,101.84,42016.0,77.2932,77.3691,77.278,77.3616,42016.0
2016-03-21 11:30:00,101.85,101.96,101.84,101.91,51940.0,77.3691,77.4527,77.3616,77.4147,51940.0
2016-03-21 11:35:00,101.91,102.1,101.91,102.09,34934.0,77.4147,77.5591,77.4147,77.5515,34934.0
2016-03-21 11:40:00,102.08,102.13,101.99,102.13,57213.0,77.5439,77.5818,77.4755,77.5818,57213.0
2016-03-21 11:45:00,102.14,102.22,102.12,102.2,43988.0,77.5894,77.6502,77.5743,77.635,43988.0
2016-03-21 11:50:00,102.22,102.42,102.22,102.38,54919.0,77.6502,77.8021,77.6502,77.7718,54919.0
2016-03-21 11:55:00,102.39,102.44,102.34,102.42,35262.0,77.7794,77.8173,77.7414,77.8021,35262.0
2016-03-21 12:00:00,102.42,102.43,102.24,102.24,27532.0,77.8021,77.8097,77.6654,77.6654,27532.0
2016-03-21 12:05:00,102.23,102.24,102.15,102.21,22323.0,77.6578,77.6654,77.597,77.6426,22323.0
2016-03-21 12:10:00,102.21,102.25,102.1,102.11,28278.0,77.6426,77.673,77.5591,77.5667,28278.0
2016-03-21 12:15:00,102.1,102.1,102.01,102.02,35649.0,77.5591,77.5591,77.4907,77.4983,35649.0
2016-03-21 12:20:00,102.02,102.16,102.01,102.1,15861.0,77.4983,77.6046,77.4907,77.5591,15861.0
2016-03-21 12:25:00,102.11,102.11,102.0,102.0,26043.0,77.5667,77.5667,77.4831,77.4831,26043.0
2016-03-21 12:30:00,101.99,102.01,101.97,101.98,24555.0,77.4755,77.4907,77.4603,77.4679,24555.0
2016-03-21 12:35:00,101.98,102.03,101.98,102.0,30463.0,77.4679,77.5059,77.4679,77.4831,30463.0
2016-03-21 12:40:00,102.0,102.0,101.88,101.88,34831.0,77.4831,77.4831,77.3919,77.3919,34831.0
2016-03-21 12:45:00,101.89,101.91,101.88,101.88,17008.0,77.3995,77.4147,77.3919,77.3919,17008.0
2016-03-21 12:50:00,101.9,101.93,101.88,101.9,26843.0,77.4071,77.4299,77.3919,77.4071,26843.0
2016-03-21 12:55:00,101.9,101.94,101.88,101.9,23802.0,77.4071,77.4375,77.3919,77.4071,23802.0
2016-03-21 13:00:00,101.89,101.92,101.88,101.91,17388.0,77.3995,77.4223,77.3919,77.4147,17388.0
2016-03-21 13:05:00,101.9,101.92,101.83,101.87,21217.0,77.4071,77.4223,77.354,77.3843,21217.0
2016-03-21 13:10:00,101.87,101.91,101.85,101.88,14403.0,77.3843,77.4147,77.3691,77.3919,14403.0
2016-03-21 13:15:00,101.89,101.96,101.87,101.95,15990.0,77.3995,77.4527,77.3843,77.4451,15990.0
2016-03-21 13:20:00,101.95,102.01,101.94,101.94,15496.0,77.4451,77.4907,77.4375,77.4375,15496.0
2016-03-21 13:25:00,101.93,101.96,101.9,101.94,33274.0,77.4299,77.4527,77.4071,77.4375,33274.0
2016-03-21 13:30:00,101.95,101.96,101.89,101.89,23638.0,77.4451,77.4527,77.3995,77.3995,23638.0
2016-03-21 13:35:00,101.9,101.92,101.82,101.9,28607.0,77.4071,77.4223,77.3464,77.4071,28607.0
2016-03-21 13:40:00,101.89,101.93,101.85,101.9,25046.0,77.3995,77.4299,77.3691,77.4071,25046.0
2016-03-21 13:45:00,101.91,101.92,101.77,101.8,28259.0,77.4147,77.4223,77.3084,77.3312,28259.0
2016-03-21 13:50:00,101.8,101.87,101.75,101.85,20254.0,77.3312,77.3843,77.2932,77.3691,20254.0
2016-03-21 13:55:00,101.85,101.86,101.82,101.82,37548.0,77.3691,77.3767,77.3464,77.3464,37548.0
2016-03-21 14:00:00,101.83,101.85,101.79,101.83,27929.0,77.354,77.3691,77.3236,77.354,27929.0
2016-03-21 14:05:00,101.85,101.85,101.72,101.77,27065.0,77.3691,77.3691,77.2704,77.3084,27065.0
2016-03-21 14:10:00,101.77,101.86,101.77,101.79,34097.0,77.3084,77.3767,77.3084,77.3236,34097.0
2016-03-21 14:15:00,101.79,101.91,101.79,101.83,25495.0,77.3236,77.4147,77.3236,77.354,25495.0
2016-03-21 14:20:00,101.83,101.92,101.82,101.9,24979.0,77.354,77.4223,77.3464,77.4071,24979.0
2016-03-21 14:25:00,101.89,101.95,101.84,101.87,45618.0,77.3995,77.4451,77.3616,77.3843,45618.0
2016-03-21 14:30:00,101.88,101.9,101.83,101.89,24081.0,77.3919,77.4071,77.354,77.3995,24081.0
2016-03-21 14:35:00,101.88,102.0,101.87,101.97,31152.0,77.3919,77.4831,77.3843,77.4603,31152.0
2016-03-21 14:40:00,101.96,101.99,101.9,101.96,20442.0,77.4527,77.4755,77.4071,77.4527,20442.0
2016-03-21 14:45:00,101.95,101.96,101.82,101.95,35667.0,77.4451,77.4527,77.3464,77.4451,35667.0
2016-03-21 14:50:00,101.95,102.02,101.93,102.02,21352.0,77.4451,77.4983,77.4299,77.4983,21352.0
2016-03-21 14:55:00,102.04,102.09,101.99,102.0,49312.0,77.5135,77.5515,77.4755,77.4831,49312.0
2016-03-21 15:00:00,102.0,102.01,101.91,101.96,24567.0,77.4831,77.4907,77.4147,77.4527,24567.0
2016-03-21 15:05:00,101.96,102.04,101.94,101.98,38075.0,77.4527,77.5135,77.4375,77.4679,38075.0
2016-03-21 15:10:00,101.97,102.01,101.96,102.0,32725.0,77.4603,77.4907,77.4527,77.4831,32725.0
2016-03-21 15:15:00,101.99,102.0,101.9,101.91,24115.0,77.4755,77.4831,77.4071,77.4147,24115.0
2016-03-21 15:20:00,101.92,102.05,101.92,102.04,31536.0,77.4223,77.5211,77.4223,77.5135,31536.0
2016-03-21 15:25:00,102.04,102.13,102.03,102.04,50662.0,77.5135,77.5818,77.5059,77.5135,50662.0
2016-03-21 15:30:00,102.05,102.05,101.9,101.98,41426.0,77.5211,77.5211,77.4071,77.4679,41426.0
2016-03-21 15:35:00,101.99,102.0,101.92,101.94,31157.0,77.4755,77.4831,77.4223,77.4375,31157.0
2016-03-21 15:40:00,101.95,101.97,101.85,101.85,31829.0,77.4451,77.4603,77.3691,77.3691,31829.0
2016-03-21 15:45:00,101.83,101.9,101.8,101.89,49402.0,77.354,77.4071,77.3312,77.3995,49402.0
2016-03-21 15:50:00,101.89,101.9,101.77,101.78,51718.0,77.3995,77.4071,77.3084,77.316,51718.0
2016-03-21 15:55:00,101.77,101.82,101.72,101.74,175588.0,77.3084,77.3464,77.2704,77.2856,175588.0
2016-03-22 09:30:00,101.17,101.35,101.07,101.27,82423.0,76.8526,76.9893,76.7766,76.9286,82423.0
2016-03-22 09:35:00,101.3,101.34,101.15,101.21,33949.0,76.9513,76.9817,76.8374,76.883,33949.0
2016-03-22 09:40:00,101.26,101.27,101.02,101.14,40492.0,76.921,76.9286,76.7386,76.8298,40492.0
2016-03-22 09:45:00,101.13,101.15,100.95,101.0,43542.0,76.8222,76.8374,76.6855,76.7235,43542.0
2016-03-22 09:50:00,101.03,101.13,101.0,101.12,28649.0,76.7462,76.8222,76.7235,76.8146,28649.0
2016-03-22 09:55:00,101.12,101.31,101.09,101.27,34131.0,76.8146,76.9589,76.7918,76.9286,34131.0
2016-03-22 10:00:00,101.27,101.28,101.1,101.14,36267.0,76.9286,76.9362,76.7994,76.8298,36267.0
2016-03-22 10:05:00,101.13,101.14,100.98,101.0,41149.0,76.8222,76.8298,76.7083,76.7235,41149.0
2016-03-22 10:10:00,101.0,101.1,100.98,101.09,25162.0,76.7235,76.7994,76.7083,76.7918,25162.0
2016-03-22 10:15:00,101.09,101.18,101.04,101.17,24855.0,76.7918,76.8602,76.7538,76.8526,24855.0
2016-03-22 10:20:00,101.17,101.3,101.16,101.23,28435.0,76.8526,76.9513,76.845,76.8982,28435.0
2016-03-22 10:25:00,101.22,101.3,101.18,101.21,25891.0,76.8906,76.9513,76.8602,76.883,25891.0
2016-03-22 10:30:00,101.21,101.21,101.12,101.13,21002.0,76.883,76.883,76.8146,76.8222,21002.0
2016-03-22 10:35:00,101.14,101.34,101.13,101.34,21503.0,76.8298,76.9817,76.8222,76.9817,21503.0
2016-03-22 10:40:00,101.35,101.36,101.23,101.23,24191.0,76.9893,76.9969,76.8982,76.8982,24191.0
2016-03-22 10:45:00,101.25,101.34,101.22,101.31,39461.0,76.9134,76.9817,76.8906,76.9589,39461.0
2016-03-22 10:50:00,101.32,101.34,101.23,101.26,28291.0,76.9665,76.9817,76.8982,76.921,28291.0
2016-03-22 10:55:00,101.26,101.3,101.22,101.25,22381.0,76.921,76.9513,76.8906,76.9134,22381.0
2016-03-22 11:00:00,101.24,101.28,101.14,101.27,24832.0,76.9058,76.9362,76.8298,76.9286,24832.0
2016-03-22 11:05:00,101.28,101.44,101.28,101.42,26762.0,76.9362,77.0577,76.9362,77.0425,26762.0
2016-03-22 11:10:00,101.43,101.47,101.4,101.45,24750.0,77.0501,77.0805,77.0273,77.0653,24750.0
2016-03-22 11:15:00,101.45,101.6,101.45,101.53,23403.0,77.0653,77.1792,77.0653,77.1261,23403.0
2016-03-22 11:20:00,101.53,101.54,101.42,101.42,30559.0,77.1261,77.1337,77.0425,77.0425,30559.0
2016-03-22 11:25:00,101.42,101.44,101.35,101.35,23021.0,77.0425,77.0577,76.9893,76.9893,23021.0
2016-03-22 11:30:00,101.36,101.38,101.3,101.31,24956.0,76.9969,77.0121,76.9513,76.9589,24956.0
2016-03-22 11:35:00,101.31,101.37,101.28,101.29,22746.0,76.9589,77.0045,76.9362,76.9438,22746.0
2016-03-22 11:40:00,101.28,101.31,101.23,101.3,21790.0,76.9362,76.9589,76.8982,76.9513,21790.0
2016-03-22 11:45:00,101.31,101.39,101.25,101.25,29359.0,76.9589,77.0197,76.9134,76.9134,29359.0
2016-03-22 11:50:00,101.25,101.32,101.22,101.24,25109.0,76.9134,76.9665,76.8906,76.9058,25109.0
2016-03-22 11:55:00,101.23,101.25,101.16,101.25,16608.0,76.8982,76.9134,76.845,76.9134,16608.0
2016-03-22 12:00:00,101.24,101.37,101.24,101.36,19590.0,76.9058,77.0045,76.9058,76.9969,19590.0
2016-03-22 12:05:00,101.36,101.48,101.35,101.44,23351.0,76.9969,77.0881,76.9893,77.0577,23351.0
2016-03-22 12:10:00,101.45,101.55,101.43,101.53,46037.0,77.0653,77.1413,77.0501,77.1261,46037.0
2016-03-22 12:15:00,101.52,101.69,101.52,101.69,21261.0,77.1185,77.2476,77.1185,77.2476,21261.0
2016-03-22 12:20:00,101.69,101.79,101.67,101.77,39477.0,77.2476,77.3236,77.2324,77.3084,39477.0
2016-03-22 12:25:00,101.77,101.91,101.75,101.87,25517.0,77.3084,77.4147,77.2932,77.3843,25517.0
2016-03-22 12:30:00,101.87,101.93,101.83,101.9,19858.0,77.3843,77.4299,77.354,77.4071,19858.0
2016-03-22 12:35:00,101.91,101.91,101.85,101.88,21997.0,77.4147,77.4147,77.3691,77.3919,21997.0
2016-03-22 12:40:00,101.88,102.01,101.87,101.99,26518.0,77.3919,77.4907,77.3843,77.4755,26518.0
2016-03-22 12:45:00,102.0,102.09,102.0,102.09,32387.0,77.4831,77.5515,77.4831,77.5515,32387.0
2016-03-22 12:50:00,102.09,102.17,102.08,102.16,29447.0,77.5515,77.6122,77.5439,77.6046,29447.0
2016-03-22 12:55:00,102.16,102.36,102.16,102.3,60000.0,77.6046,77.7566,77.6046,77.711,60000.0
2016-03-22 13:00:00,102.31,102.36,102.29,102.35,30820.0,77.7186,77.7566,77.7034,77.749,30820.0
2016-03-22 13:05:00,102.35,102.47,102.32,102.46,67968.0,77.749,77.8401,77.7262,77.8325,67968.0
2016-03-22 13:10:00,102.46,102.59,102.44,102.57,53414.0,77.8325,77.9313,77.8173,77.9161,53414.0
2016-03-22 13:15:00,102.58,102.66,102.56,102.64,53881.0,77.9237,77.9845,77.9085,77.9693,53881.0
2016-03-22 13:20:00,102.63,102.63,102.4,102.55,38518.0,77.9617,77.9617,77.787,77.9009,38518.0
2016-03-22 13:25:00,102.54,102.64,102.54,102.6,36023.0,77.8933,77.9693,77.8933,77.9389,36023.0
2016-03-22 13:30:00,102.61,102.64,102.58,102.64,40942.0,77.9465,77.9693,77.9237,77.9693,40942.0
2016-03-22 13:35:00,102.64,102.66,102.59,102.64,35315.0,77.9693,77.9845,77.9313,77.9693,35315.0
2016-03-22 13:40:00,102.64,102.71,102.58,102.6,69102.0,77.9693,78.0224,77.9237,77.9389,69102.0
2016-03-22 13:45:00,102.6,102.67,102.55,102.66,30671.0,77.9389,77.9921,77.9009,77.9845,30671.0
2016-03-22 13:50:00,102.67,102.72,102.61,102.61,20739.0,77.9921,78.03,77.9465,77.9465,20739.0
2016-03-22 13:55:00,102.62,102.62,102.44,102.49,30034.0,77.9541,77.9541,77.8173,77.8553,30034.0
2016-03-22 14:00:00,102.5,102.52,102.43,102.49,19909.0,77.8629,77.8781,77.8097,77.8553,19909.0
2016-03-22 14:05:00,102.49,102.57,102.45,102.45,34487.0,77.8553,77.9161,77.8249,77.8249,34487.0
2016-03-22 14:10:00,102.45,102.48,102.41,102.43,26265.0,77.8249,77.8477,77.7945,77.8097,26265.0
2016-03-22 14:15:00,102.42,102.43,102.26,102.32,47194.0,77.8021,77.8097,77.6806,77.7262,47194.0
2016-03-22 14:20:00,102.31,102.37,102.26,102.36,20154.0,77.7186,77.7642,77.6806,77.7566,20154.0
2016-03-22 14:25:00,102.37,102.53,102.37,102.41,55313.0,77.7642,77.8857,77.7642,77.7945,55313.0
2016-03-22 14:30:00,102.41,102.48,102.35,102.41,40608.0,77.7945,77.8477,77.749,77.7945,40608.0
2016-03-22 14:35:00,102.4,102.44,102.38,102.44,34549.0,77.787,77.8173,77.7718,77.8173,34549.0
2016-03-22 14:40:00,102.43,102.48,102.29,102.32,53785.0,77.8097,77.8477,77.7034,77.7262,53785.0
2016-03-22 14:45:00,102.33,102.41,102.32,102.36,23863.0,77.7338,77.7945,77.7262,77.7566,23863.0
2016-03-22 14:50:00,102.36,102.38,102.27,102.29,30805.0,77.7566,77.7718,77.6882,77.7034,30805.0
2016-03-22 14:55:00,102.3,102.36,102.2,102.22,32010.0,77.711,77.7566,77.635,77.6502,32010.0
2016-03-22 15:00:00,102.22,102.29,102.21,102.23,34440.0,77.6502,77.7034,77.6426,77.6578,34440.0
2016-03-22 15:05:00,102.22,102.25,102.11,102.15,36762.0,77.6502,77.673,77.5667,77.597,36762.0
2016-03-22 15:10:00,102.14,102.23,102.09,102.15,35754.0,77.5894,77.6578,77.5515,77.597,35754.0
2016-03-22 15:15:00,102.15,102.15,102.03,102.12,54685.0,77.597,77.597,77.5059,77.5743,54685.0
2016-03-22 15:20:00,102.11,102.15,102.01,102.04,58561.0,77.5667,77.597,77.4907,77.5135,58561.0
2016-03-22 15:25:00,102.03,102.13,102.02,102.08,43900.0,77.5059,77.5818,77.4983,77.5439,43900.0
2016-03-22 15:30:00,102.07,102.08,102.02,102.03,41926.0,77.5363,77.5439,77.4983,77.5059,41926.0
2016-03-22 15:35:00,102.04,102.05,101.91,101.94,54310.0,77.5135,77.5211,77.4147,77.4375,54310.0
2016-03-22 15:40:00,101.94,102.02,101.92,101.93,51167.0,77.4375,77.4983,77.4223,77.4299,51167.0
2016-03-22 15:45:00,101.91,102.0,101.87,101.94,60267.0,77.4147,77.4831,77.3843,77.4375,60267.0
2016-03-22 15:50:00,101.93,101.98,101.84,101.88,64936.0,77.4299,77.4679,77.3616,77.3919,64936.0
2016-03-22 15:55:00,101.88,102.01,101.88,101.97,166164.0,77.3919,77.4907,77.3919,77.4603,166164.0
2016-03-23 09:30:00,101.67,101.94,101.67,101.74,85138.0,77.2324,77.4375,77.2324,77.2856,85138.0
2016-03-23 09:35:00,101.8,102.1,101.73,101.92,32477.0,77.3312,77.5591,77.278,77.4223,32477.0
2016-03-23 09:40:00,101.91,101.94,101.63,101.79,31748.0,77.4147,77.4375,77.202,77.3236,31748.0
2016-03-23 09:45:00,101.79,101.87,101.61,101.81,22367.0,77.3236,77.3843,77.1868,77.3388,22367.0
2016-03-23 09:50:00,101.84,101.9,101.73,101.84,24956.0,77.3616,77.4071,77.278,77.3616,24956.0
2016-03-23 09:55:00,101.84,101.87,101.69,101.71,22699.0,77.3616,77.3843,77.2476,77.2628,22699.0
2016-03-23 10:00:00,101.72,101.88,101.69,101.77,29403.0,77.2704,77.3919,77.2476,77.3084,29403.0
2016-03-23 10:05:00,101.78,101.91,101.73,101.89,30993.0,77.316,77.4147,77.278,77.3995,30993.0
2016-03-23 10:10:00,101.88,102.04,101.77,101.78,43256.0,77.3919,77.5135,77.3084,77.316,43256.0
2016-03-23 10:15:00,101.79,101.89,101.71,101.72,49876.0,77.3236,77.3995,77.2628,77.2704,49876.0
2016-03-23 10:20:00,101.73,101.79,101.71,101.78,40849.0,77.278,77.3236,77.2628,77.316,40849.0
2016-03-23 10:25:00,101.77,101.84,101.61,101.72,42883.0,77.3084,77.3616,77.1868,77.2704,42883.0
2016-03-23 10:30:00,101.72,101.87,101.56,101.56,62776.0,77.2704,77.3843,77.1489,77.1489,62776.0
2016-03-23 10:35:00,101.56,101.59,101.49,101.52,48092.0,77.1489,77.1716,77.0957,77.1185,48092.0
2016-03-23 10:40:00,101.52,101.68,101.45,101.59,36257.0,77.1185,77.24,77.0653,77.1716,36257.0
2016-03-23 10:45:00,101.58,101.62,101.46,101.51,46448.0,77.164,77.1944,77.0729,77.1109,46448.0
2016-03-23 10:50:00,101.5,101.53,101.38,101.45,35492.0,77.1033,77.1261,77.0121,77.0653,35492.0
2016-03-23 10:55:00,101.46,101.53,101.3,101.32,52127.0,77.0729,77.1261,76.9513,76.9665,52127.0
2016-03-23 11:00:00,101.32,101.39,101.22,101.31,54534.0,76.9665,77.0197,76.8906,76.9589,54534.0
2016-03-23 11:05:00,101.3,101.38,101.28,101.3,50372.0,76.9513,77.0121,76.9362,76.9513,50372.0
2016-03-23 11:10:00,101.3,101.3,101.16,101.25,44884.0,76.9513,76.9513,76.845,76.9134,44884.0
2016-03-23 11:15:00,101.25,101.25,101.1,101.11,49384.0,76.9134,76.9134,76.7994,76.807,49384.0
2016-03-23 11:20:00,101.11,101.2,101.06,101.12,46742.0,76.807,76.8754,76.769,76.8146,46742.0
2016-03-23 11:25:00,101.14,101.23,101.06,101.06,57565.0,76.8298,76.8982,76.769,76.769,57565.0
2016-03-23 11:30:00,101.07,101.08,100.99,101.08,45887.0,76.7766,76.7842,76.7159,76.7842,45887.0
2016-03-23 11:35:00,101.09,101.14,101.02,101.08,46997.0,76.7918,76.8298,76.7386,76.7842,46997.0
2016-03-23 11:40:00,101.07,101.13,100.98,100.98,42397.0,76.7766,76.8222,76.7083,76.7083,42397.0
2016-03-23 11:45:00,100.98,101.02,100.96,101.01,45612.0,76.7083,76.7386,76.6931,76.7311,45612.0
2016-03-23 11:50:00,101.01,101.03,100.97,101.02,48563.0,76.7311,76.7462,76.7007,76.7386,48563.0
2016-03-23 11:55:00,101.02,101.04,100.99,101.02,24577.0,76.7386,76.7538,76.7159,76.7386,24577.0
2016-03-23 12:00:00,101.03,101.05,100.99,101.0,36278.0,76.7462,76.7614,76.7159,76.7235,36278.0
2016-03-23 12:05:00,101.0,101.06,100.98,100.98,37039.0,76.7235,76.769,76.7083,76.7083,37039.0
2016-03-23 12:10:00,100.98,101.09,100.98,101.01,26502.0,76.7083,76.7918,76.7083,76.7311,26502.0
2016-03-23 12:15:00,101.01,101.08,101.0,101.01,38083.0,76.7311,76.7842,76.7235,76.7311,38083.0
2016-03-23 12:20:00,101.01,101.13,101.0,101.12,25301.0,76.7311,76.8222,76.7235,76.8146,25301.0
2016-03-23 12:25:00,101.12,101.13,101.07,101.09,24728.0,76.8146,76.8222,76.7766,76.7918,24728.0
2016-03-23 12:30:00,101.09,101.1,101.05,101.06,31721.0,76.7918,76.7994,76.7614,76.769,31721.0
2016-03-23 12:35:00,101.06,101.07,101.03,101.06,32440.0,76.769,76.7766,76.7462,76.769,32440.0
2016-03-23 12:40:00,101.08,101.09,101.02,101.07,31065.0,76.7842,76.7918,76.7386,76.7766,31065.0
2016-03-23 12:45:00,101.07,101.08,101.0,101.02,24273.0,76.7766,76.7842,76.7235,76.7386,24273.0
2016-03-23 12:50:00,101.02,101.02,100.99,101.02,21484.0,76.7386,76.7386,76.7159,76.7386,21484.0
2016-03-23 12:55:00,101.02,101.05,100.98,101.05,34188.0,76.7386,76.7614,76.7083,76.7614,34188.0
2016-03-23 13:00:00,101.05,101.05,100.99,101.0,24325.0,76.7614,76.7614,76.7159,76.7235,24325.0
2016-03-23 13:05:00,101.0,101.08,100.98,101.08,29902.0,76.7235,76.7842,76.7083,76.7842,29902.0
2016-03-23 13:10:00,101.07,101.1,101.05,101.1,20415.0,76.7766,76.7994,76.7614,76.7994,20415.0
2016-03-23 13:15:00,101.1,101.14,101.01,101.01,26370.0,76.7994,76.8298,76.7311,76.7311,26370.0
2016-03-23 13:20:00,101.01,101.06,100.99,101.0,49961.0,76.7311,76.769,76.7159,76.7235,49961.0
2016-03-23 13:25:00,101.0,101.07,100.99,101.01,22395.0,76.7235,76.7766,76.7159,76.7311,22395.0
2016-03-23 13:30:00,101.02,101.02,100.97,101.0,34688.0,76.7386,76.7386,76.7007,76.7235,34688.0
2016-03-23 13:35:00,101.0,101.01,100.95,100.95,33658.0,76.7235,76.7311,76.6855,76.6855,33658.0
2016-03-23 13:40:00,100.95,100.96,100.94,100.95,41076.0,76.6855,76.6931,76.6779,76.6855,41076.0
2016-03-23 13:45:00,100.95,100.95,100.86,100.91,38463.0,76.6855,76.6855,76.6171,76.6551,38463.0
2016-03-23 13:50:00,100.91,100.97,100.9,100.96,23570.0,76.6551,76.7007,76.6475,76.6931,23570.0
2016-03-23 13:55:00,100.97,101.07,100.96,101.05,39523.0,76.7007,76.7766,76.6931,76.7614,39523.0
2016-03-23 14:00:00,101.04,101.1,101.02,101.02,29240.0,76.7538,76.7994,76.7386,76.7386,29240.0
2016-03-23 14:05:00,101.01,101.09,100.99,101.05,37165.0,76.7311,76.7918,76.7159,76.7614,37165.0
2016-03-23 14:10:00,101.05,101.09,101.01,101.03,28965.0,76.7614,76.7918,76.7311,76.7462,28965.0
2016-03-23 14:15:00,101.03,101.12,101.02,101.08,34005.0,76.7462,76.8146,76.7386,76.7842,34005.0
2016-03-23 14:20:00,101.07,101.1,100.99,101.07,42389.0,76.7766,76.7994,76.7159,76.7766,42389.0
2016-03-23 14:25:00,101.07,101.09,100.99,101.05,40826.0,76.7766,76.7918,76.7159,76.7614,40826.0
2016-03-23 14:30:00,101.04,101.08,100.98,101.03,29517.0,76.7538,76.7842,76.7083,76.7462,29517.0
2016-03-23 14:35:00,101.02,101.04,100.85,100.86,38911.0,76.7386,76.7538,76.6095,76.6171,38911.0
2016-03-23 14:40:00,100.85,100.94,100.81,100.91,57991.0,76.6095,76.6779,76.5791,76.6551,57991.0
2016-03-23 14:45:00,100.91,100.95,100.84,100.85,67700.0,76.6551,76.6855,76.6019,76.6095,67700.0
2016-03-23 14:50:00,100.86,100.93,100.77,100.82,45974.0,76.6171,76.6703,76.5487,76.5867,45974.0
2016-03-23 14:55:00,100.82,100.9,100.82,100.86,38404.0,76.5867,76.6475,76.5867,76.6171,38404.0
2016-03-23 15:00:00,100.86,100.9,100.75,100.77,46260.0,76.6171,76.6475,76.5335,76.5487,46260.0
2016-03-23 15:05:00,100.77,100.8,100.7,100.77,60081.0,76.5487,76.5715,76.4956,76.5487,60081.0
2016-03-23 15:10:00,100.76,100.87,100.76,100.85,56995.0,76.5411,76.6247,76.5411,76.6095,56995.0
2016-03-23 15:15:00,100.84,100.87,100.76,100.81,47869.0,76.6019,76.6247,76.5411,76.5791,47869.0
2016-03-23 15:20:00,100.81,100.82,100.55,100.58,68495.0,76.5791,76.5867,76.3816,76.4044,68495.0
2016-03-23 15:25:00,100.59,100.73,100.57,100.72,51086.0,76.412,76.5184,76.3968,76.5108,51086.0
2016-03-23 15:30:00,100.72,100.75,100.61,100.73,67580.0,76.5108,76.5335,76.4272,76.5184,67580.0
2016-03-23 15:35:00,100.74,100.79,100.64,100.72,72447.0,76.526,76.5639,76.45,76.5108,72447.0
2016-03-23 15:40:00,100.72,100.79,100.64,100.65,58798.0,76.5108,76.5639,76.45,76.4576,58798.0
2016-03-23 15:45:00,100.65,100.78,100.64,100.73,90006.0,76.4576,76.5563,76.45,76.5184,90006.0
2016-03-23 15:50:00,100.73,100.77,100.7,100.73,83128.0,76.5184,76.5487,76.4956,76.5184,83128.0
2016-03-23 15:55:00,100.73,100.82,100.69,100.73,173975.0,76.5184,76.5867,76.488,76.5184,173975.0
2016-03-24 09:30:00,100.69,100.8,100.0,100.63,108247.0,76.488,76.5715,75.9638,76.4424,108247.0
2016-03-24 09:35:00,100.64,100.73,100.38,100.73,40768.0,76.45,76.5184,76.2525,76.5184,40768.0
2016-03-24 09:40:00,100.74,100.93,100.73,100.9,39285.0,76.526,76.6703,76.5184,76.6475,39285.0
2016-03-24 09:45:00,100.9,100.9,100.7,100.76,45177.0,76.6475,76.6475,76.4956,76.5411,45177.0
2016-03-24 09:50:00,100.77,100.9,100.73,100.81,53108.0,76.5487,76.6475,76.5184,76.5791,53108.0
2016-03-24 09:55:00,100.79,100.83,100.74,100.82,24706.0,76.5639,76.5943,76.526,76.5867,24706.0
2016-03-24 10:00:00,100.83,100.86,100.7,100.77,31539.0,76.5943,76.6171,76.4956,76.5487,31539.0
2016-03-24 10:05:00,100.77,100.89,100.69,100.81,26449.0,76.5487,76.6399,76.488,76.5791,26449.0
2016-03-24 10:10:00,100.82,100.99,100.8,100.97,27520.0,76.5867,76.7159,76.5715,76.7007,27520.0
2016-03-24 10:15:00,100.97,100.97,100.83,100.92,24516.0,76.7007,76.7007,76.5943,76.6627,24516.0
2016-03-24 10:20:00,100.93,100.99,100.89,100.93,23794.0,76.6703,76.7159,76.6399,76.6703,23794.0
2016-03-24 10:25:00,100.93,100.98,100.88,100.94,28258.0,76.6703,76.7083,76.6323,76.6779,28258.0
2016-03-24 10:30:00,100.95,101.1,100.9,101.1,26676.0,76.6855,76.7994,76.6475,76.7994,26676.0
2016-03-24 10:35:00,101.1,101.17,101.08,101.1,25918.0,76.7994,76.8526,76.7842,76.7994,25918.0
2016-03-24 10:40:00,101.11,101.13,101.01,101.02,39540.0,76.807,76.8222,76.7311,76.7386,39540.0
2016-03-24 10:45:00,101.02,101.17,100.98,101.14,27721.0,76.7386,76.8526,76.7083,76.8298,27721.0
2016-03-24 10:50:00,101.13,101.3,101.12,101.12,55701.0,76.8222,76.9513,76.8146,76.8146,55701.0
2016-03-24 10:55:00,101.13,101.22,101.12,101.16,47949.0,76.8222,76.8906,76.8146,76.845,47949.0
2016-03-24 11:00:00,101.16,101.41,101.15,101.37,34219.0,76.845,77.0349,76.8374,77.0045,34219.0
2016-03-24 11:05:00,101.38,101.44,101.25,101.26,52622.0,77.0121,77.0577,76.9134,76.921,52622.0
2016-03-24 11:10:00,101.26,101.33,101.17,101.2,22729.0,76.921,76.9741,76.8526,76.8754,22729.0
2016-03-24 11:15:00,101.2,101.2,101.09,101.14,29840.0,76.8754,76.8754,76.7918,76.8298,29840.0
2016-03-24 11:20:00,101.13,101.19,101.1,101.11,26481.0,76.8222,76.8678,76.7994,76.807,26481.0
2016-03-24 11:25:00,101.11,101.15,101.01,101.04,27836.0,76.807,76.8374,76.7311,76.7538,27836.0
2016-03-24 11:30:00,101.04,101.06,100.98,100.99,32745.0,76.7538,76.769,76.7083,76.7159,32745.0
2016-03-24 11:35:00,100.99,101.11,100.98,101.05,26830.0,76.7159,76.807,76.7083,76.7614,26830.0
2016-03-24 11:40:00,101.07,101.16,101.01,101.16,25216.0,76.7766,76.845,76.7311,76.845,25216.0
2016-03-24 11:45:00,101.15,101.17,101.05,101.16,33394.0,76.8374,76.8526,76.7614,76.845,33394.0
2016-03-24 11:50:00,101.17,101.17,101.08,101.14,23404.0,76.8526,76.8526,76.7842,76.8298,23404.0
2016-03-24 11:55:00,101.15,101.18,101.11,101.17,17142.0,76.8374,76.8602,76.807,76.8526,17142.0
2016-03-24 12:00:00,101.16,101.31,101.16,101.3,21764.0,76.845,76.9589,76.845,76.9513,21764.0
2016-03-24 12:05:00,101.3,101.38,101.28,101.34,27952.0,76.9513,77.0121,76.9362,76.9817,27952.0
2016-03-24 12:10:00,101.35,101.42,101.34,101.36,17896.0,76.9893,77.0425,76.9817,76.9969,17896.0
2016-03-24 12:15:00,101.36,101.42,101.29,101.29,33239.0,76.9969,77.0425,76.9438,76.9438,33239.0
2016-03-24 12:20:00,101.29,101.3,101.16,101.16,42649.0,76.9438,76.9513,76.845,76.845,42649.0
2016-03-24 12:25:00,101.16,101.2,101.12,101.2,9919.0,76.845,76.8754,76.8146,76.8754,9919.0
2016-03-24 12:30:00,101.19,101.22,101.15,101.15,20286.0,76.8678,76.8906,76.8374,76.8374,20286.0
2016-03-24 12:35:00,101.15,101.16,101.09,101.14,14671.0,76.8374,76.845,76.7918,76.8298,14671.0
2016-03-24 12:40:00,101.13,101.18,101.11,101.16,13757.0,76.8222,76.8602,76.807,76.845,13757.0
2016-03-24 12:45:00,101.14,101.24,101.13,101.24,21197.0,76.8298,76.9058,76.8222,76.9058,21197.0
2016-03-24 12:50:00,101.23,101.24,101.19,101.2,19855.0,76.8982,76.9058,76.8678,76.8754,19855.0
2016-03-24 12:55:00,101.19,101.28,101.16,101.2,18783.0,76.8678,76.9362,76.845,76.8754,18783.0
2016-03-24 13:00:00,101.21,101.3,101.21,101.28,22586.0,76.883,76.9513,76.883,76.9362,22586.0
2016-03-24 13:05:00,101.29,101.32,101.27,101.32,25920.0,76.9438,76.9665,76.9286,76.9665,25920.0
2016-03-24 13:10:00,101.33,101.33,101.22,101.23,23494.0,76.9741,76.9741,76.8906,76.8982,23494.0
2016-03-24 13:15:00,101.23,101.26,101.14,101.17,22098.0,76.8982,76.921,76.8298,76.8526,22098.0
2016-03-24 13:20:00,101.18,101.21,101.12,101.19,17383.0,76.8602,76.883,76.8146,76.8678,17383.0
2016-03-24 13:25:00,101.19,101.2,101.13,101.17,23824.0,76.8678,76.8754,76.8222,76.8526,23824.0
2016-03-24 13:30:00,101.18,101.22,101.18,101.2,17864.0,76.8602,76.8906,76.8602,76.8754,17864.0
2016-03-24 13:35:00,101.19,101.22,101.16,101.19,18193.0,76.8678,76.8906,76.845,76.8678,18193.0
2016-03-24 13:40:00,101.18,101.22,101.12,101.12,8627.0,76.8602,76.8906,76.8146,76.8146,8627.0
2016-03-24 13:45:00,101.12,101.16,101.07,101.08,21156.0,76.8146,76.845,76.7766,76.7842,21156.0
2016-03-24 13:50:00,101.1,101.13,101.04,101.04,19191.0,76.7994,76.8222,76.7538,76.7538,19191.0
2016-03-24 13:55:00,101.05,101.09,101.03,101.05,18205.0,76.7614,76.7918,76.7462,76.7614,18205.0
2016-03-24 14:00:00,101.06,101.08,100.99,101.03,15955.0,76.769,76.7842,76.7159,76.7462,15955.0
2016-03-24 14:05:00,101.04,101.07,100.98,100.99,22115.0,76.7538,76.7766,76.7083,76.7159,22115.0
2016-03-24 14:10:00,100.99,101.05,100.96,101.05,23108.0,76.7159,76.7614,76.6931,76.7614,23108.0
2016-03-24 14:15:00,101.06,101.1,101.05,101.09,23451.0,76.769,76.7994,76.7614,76.7918,23451.0
2016-03-24 14:20:00,101.11,101.21,101.1,101.14,19334.0,76.807,76.883,76.7994,76.8298,19334.0
2016-03-24 14:25:00,101.13,101.26,101.09,101.23,25695.0,76.8222,76.921,76.7918,76.8982,25695.0
2016-03-24 14:30:00,101.23,101.23,101.19,101.21,13394.0,76.8982,76.8982,76.8678,76.883,13394.0
2016-03-24 14:35:00,101.21,101.31,101.19,101.25,23450.0,76.883,76.9589,76.8678,76.9134,23450.0
2016-03-24 14:40:00,101.24,101.29,101.19,101.28,26377.0,76.9058,76.9438,76.8678,76.9362,26377.0
2016-03-24 14:45:00,101.28,101.31,101.24,101.25,12736.0,76.9362,76.9589,76.9058,76.9134,12736.0
2016-03-24 14:50:00,101.25,101.33,101.25,101.31,16149.0,76.9134,76.9741,76.9134,76.9589,16149.0
2016-03-24 14:55:00,101.31,101.36,101.29,101.35,32183.0,76.9589,76.9969,76.9438,76.9893,32183.0
2016-03-24 15:00:00,101.35,101.37,101.21,101.24,36142.0,76.9893,77.0045,76.883,76.9058,36142.0
2016-03-24 15:05:00,101.25,101.28,101.18,101.2,19461.0,76.9134,76.9362,76.8602,76.8754,19461.0
2016-03-24 15:10:00,101.19,101.34,101.19,101.32,24344.0,76.8678,76.9817,76.8678,76.9665,24344.0
2016-03-24 15:15:00,101.33,101.38,101.32,101.35,24747.0,76.9741,77.0121,76.9665,76.9893,24747.0
2016-03-24 15:20:00,101.35,101.37,101.32,101.37,32928.0,76.9893,77.0045,76.9665,77.0045,32928.0
2016-03-24 15:25:00,101.37,101.43,101.35,101.41,31260.0,77.0045,77.0501,76.9893,77.0349,31260.0
2016-03-24 15:30:00,101.41,101.45,101.38,101.44,40768.0,77.0349,77.0653,77.0121,77.0577,40768.0
2016-03-24 15:35:00,101.43,101.47,101.39,101.42,37215.0,77.0501,77.0805,77.0197,77.0425,37215.0
2016-03-24 15:40:00,101.41,101.46,101.34,101.34,35862.0,77.0349,77.0729,76.9817,76.9817,35862.0
2016-03-24 15:45:00,101.36,101.4,101.28,101.34,39018.0,76.9969,77.0273,76.9362,76.9817,39018.0
2016-03-24 15:50:00,101.35,101.41,101.34,101.41,37928.0,76.9893,77.0349,76.9817,77.0349,37928.0
2016-03-24 15:55:00,101.41,101.45,101.32,101.42,113908.0,77.0349,77.0653,76.9665,77.0425,113908.0
2016-03-28 09:30:00,101.32,101.42,101.14,101.31,75453.0,76.9665,77.0425,76.8298,76.9589,75453.0
2016-03-28 09:35:00,101.32,101.4,101.26,101.34,49573.0,76.9665,77.0273,76.921,76.9817,49573.0
2016-03-28 09:40:00,101.35,101.38,101.29,101.3,23941.0,76.9893,77.0121,76.9438,76.9513,23941.0
2016-03-28 09:45:00,101.34,101.43,101.3,101.39,29365.0,76.9817,77.0501,76.9513,77.0197,29365.0
2016-03-28 09:50:00,101.33,101.55,101.33,101.55,15193.0,76.9741,77.1413,76.9741,77.1413,15193.0
2016-03-28 09:55:00,101.55,101.69,101.41,101.43,16522.0,77.1413,77.2476,77.0349,77.0501,16522.0
2016-03-28 10:00:00,101.45,101.62,101.45,101.5,26614.0,77.0653,77.1944,77.0653,77.1033,26614.0
2016-03-28 10:05:00,101.5,101.53,101.37,101.4,17293.0,77.1033,77.1261,77.0045,77.0273,17293.0
2016-03-28 10:10:00,101.41,101.47,101.35,101.36,26418.0,77.0349,77.0805,76.9893,76.9969,26418.0
2016-03-28 10:15:00,101.35,101.41,101.35,101.37,45916.0,76.9893,77.0349,76.9893,77.0045,45916.0
2016-03-28 10:20:00,101.36,101.4,101.29,101.3,41792.0,76.9969,77.0273,76.9438,76.9513,41792.0
2016-03-28 10:25:00,101.31,101.34,101.25,101.26,22637.0,76.9589,76.9817,76.9134,76.921,22637.0
2016-03-28 10:30:00,101.25,101.32,101.25,101.31,26437.0,76.9134,76.9665,76.9134,76.9589,26437.0
2016-03-28 10:35:00,101.31,101.4,101.25,101.25,17015.0,76.9589,77.0273,76.9134,76.9134,17015.0
2016-03-28 10:40:00,101.23,101.44,101.21,101.34,17091.0,76.8982,77.0577,76.883,76.9817,17091.0
2016-03-28 10:45:00,101.34,101.34,101.15,101.28,14313.0,76.9817,76.9817,76.8374,76.9362,14313.0
2016-03-28 10:50:00,101.27,101.32,101.19,101.27,23703.0,76.9286,76.9665,76.8678,76.9286,23703.0
2016-03-28 10:55:00,101.27,101.43,101.23,101.36,36265.0,76.9286,77.0501,76.8982,76.9969,36265.0
2016-03-28 11:00:00,101.37,101.48,101.37,101.46,11181.0,77.0045,77.0881,77.0045,77.0729,11181.0
2016-03-28 11:05:00,101.48,101.59,101.36,101.58,28958.0,77.0881,77.1716,76.9969,77.164,28958.0
2016-03-28 11:10:00,101.59,101.76,101.57,101.65,19163.0,77.1716,77.3008,77.1565,77.2172,19163.0
2016-03-28 11:15:00,101.64,101.76,101.62,101.64,32503.0,77.2096,77.3008,77.1944,77.2096,32503.0
2016-03-28 11:20:00,101.64,101.64,101.52,101.61,31622.0,77.2096,77.2096,77.1185,77.1868,31622.0
2016-03-28 11:25:00,101.61,101.62,101.5,101.55,52476.0,77.1868,77.1944,77.1033,77.1413,52476.0
2016-03-28 11:30:00,101.56,101.64,101.56,101.6,22280.0,77.1489,77.2096,77.1489,77.1792,22280.0
2016-03-28 11:35:00,101.6,101.62,101.56,101.59,12703.0,77.1792,77.1944,77.1489,77.1716,12703.0
2016-03-28 11:40:00,101.57,101.62,101.54,101.6,17587.0,77.1565,77.1944,77.1337,77.1792,17587.0
2016-03-28 11:45:00,101.61,101.66,101.58,101.61,32838.0,77.1868,77.2248,77.164,77.1868,32838.0
2016-03-28 11:50:00,101.62,101.73,101.59,101.67,39997.0,77.1944,77.278,77.1716,77.2324,39997.0
2016-03-28 11:55:00,101.65,101.9,101.65,101.84,40326.0,77.2172,77.4071,77.2172,77.3616,40326.0
2016-03-28 12:00:00,101.84,101.9,101.74,101.88,39766.0,77.3616,77.4071,77.2856,77.3919,39766.0
2016-03-28 12:05:00,101.89,101.94,101.75,101.79,43525.0,77.3995,77.4375,77.2932,77.3236,43525.0
2016-03-28 12:10:00,101.8,101.81,101.75,101.75,7829.0,77.3312,77.3388,77.2932,77.2932,7829.0
2016-03-28 12:15:00,101.75,101.79,101.73,101.76,13724.0,77.2932,77.3236,77.278,77.3008,13724.0
2016-03-28 12:20:00,101.75,101.83,101.74,101.82,21728.0,77.2932,77.354,77.2856,77.3464,21728.0
2016-03-28 12:25:00,101.82,101.84,101.79,101.79,14541.0,77.3464,77.3616,77.3236,77.3236,14541.0
2016-03-28 12:30:00,101.81,101.86,101.77,101.85,31042.0,77.3388,77.3767,77.3084,77.3691,31042.0
2016-03-28 12:35:00,101.85,101.97,101.81,101.94,14461.0,77.3691,77.4603,77.3388,77.4375,14461.0
2016-03-28 12:40:00,101.95,101.95,101.85,101.86,12212.0,77.4451,77.4451,77.3691,77.3767,12212.0
2016-03-28 12:45:00,101.85,101.9,101.85,101.9,11282.0,77.3691,77.4071,77.3691,77.4071,11282.0
2016-03-28 12:50:00,101.91,101.98,101.87,101.97,43904.0,77.4147,77.4679,77.3843,77.4603,43904.0
2016-03-28 12:55:00,101.95,101.97,101.9,101.9,31536.0,77.4451,77.4603,77.4071,77.4071,31536.0
2016-03-28 13:00:00,101.9,101.91,101.75,101.76,23577.0,77.4071,77.4147,77.2932,77.3008,23577.0
2016-03-28 13:05:00,101.77,101.86,101.75,101.86,17268.0,77.3084,77.3767,77.2932,77.3767,17268.0
2016-03-28 13:10:00,101.85,101.85,101.78,101.8,19673.0,77.3691,77.3691,77.316,77.3312,19673.0
2016-03-28 13:15:00,101.82,101.86,101.79,101.83,12198.0,77.3464,77.3767,77.3236,77.354,12198.0
2016-03-28 13:20:00,101.81,101.86,101.78,101.83,28640.0,77.3388,77.3767,77.316,77.354,28640.0
2016-03-28 13:25:00,101.83,101.86,101.75,101.81,12821.0,77.354,77.3767,77.2932,77.3388,12821.0
2016-03-28 13:30:00,101.8,101.86,101.78,101.82,14684.0,77.3312,77.3767,77.316,77.3464,14684.0
2016-03-28 13:35:00,101.83,101.84,101.79,101.81,9567.0,77.354,77.3616,77.3236,77.3388,9567.0
2016-03-28 13:40:00,101.83,101.86,101.8,101.83,40803.0,77.354,77.3767,77.3312,77.354,40803.0
2016-03-28 13:45:00,101.81,101.86,101.78,101.85,22858.0,77.3388,77.3767,77.316,77.3691,22858.0
2016-03-28 13:50:00,101.85,101.88,101.8,101.84,17235.0,77.3691,77.3919,77.3312,77.3616,17235.0
2016-03-28 13:55:00,101.82,101.95,101.81,101.94,44498.0,77.3464,77.4451,77.3388,77.4375,44498.0
2016-03-28 14:00:00,101.93,102.05,101.89,102.04,41351.0,77.4299,77.5211,77.3995,77.5135,41351.0
2016-03-28 14:05:00,102.01,102.03,101.9,102.0,18477.0,77.4907,77.5059,77.4071,77.4831,18477.0
2016-03-28 14:10:00,102.0,102.05,101.96,102.05,22031.0,77.4831,77.5211,77.4527,77.5211,22031.0
2016-03-28 14:15:00,102.05,102.05,101.99,102.05,32610.0,77.5211,77.5211,77.4755,77.5211,32610.0
2016-03-28 14:20:00,102.03,102.04,102.0,102.01,30228.0,77.5059,77.5135,77.4831,77.4907,30228.0
2016-03-28 14:25:00,102.0,102.04,101.94,101.98,42284.0,77.4831,77.5135,77.4375,77.4679,42284.0
2016-03-28 14:30:00,101.98,102.03,101.9,101.93,56937.0,77.4679,77.5059,77.4071,77.4299,56937.0
2016-03-28 14:35:00,101.93,102.03,101.91,102.01,16272.0,77.4299,77.5059,77.4147,77.4907,16272.0
2016-03-28 14:40:00,102.01,102.03,101.9,102.0,17680.0,77.4907,77.5059,77.4071,77.4831,17680.0
2016-03-28 14:45:00,102.0,102.02,101.84,101.86,68525.0,77.4831,77.4983,77.3616,77.3767,68525.0
2016-03-28 14:50:00,101.87,101.88,101.74,101.76,23124.0,77.3843,77.3919,77.2856,77.3008,23124.0
2016-03-28 14:55:00,101.74,101.86,101.74,101.79,25239.0,77.2856,77.3767,77.2856,77.3236,25239.0
2016-03-28 15:00:00,101.78,101.91,101.74,101.9,38094.0,77.316,77.4147,77.2856,77.4071,38094.0
2016-03-28 15:05:00,101.91,102.04,101.9,102.02,56310.0,77.4147,77.5135,77.4071,77.4983,56310.0
2016-03-28 15:10:00,102.02,102.16,102.0,102.11,34857.0,77.4983,77.6046,77.4831,77.5667,34857.0
2016-03-28 15:15:00,102.11,102.14,102.04,102.05,26504.0,77.5667,77.5894,77.5135,77.5211,26504.0
2016-03-28 15:20:00,102.06,102.23,102.05,102.17,87238.0,77.5287,77.6578,77.5211,77.6122,87238.0
2016-03-28 15:25:00,102.16,102.18,102.03,102.13,34794.0,77.6046,77.6198,77.5059,77.5818,34794.0
2016-03-28 15:30:00,102.08,102.17,102.07,102.13,37648.0,77.5439,77.6122,77.5363,77.5818,37648.0
2016-03-28 15:35:00,102.13,102.19,102.08,102.12,62940.0,77.5818,77.6274,77.5439,77.5743,62940.0
2016-03-28 15:40:00,102.13,102.17,102.08,102.15,179838.0,77.5818,77.6122,77.5439,77.597,179838.0
2016-03-28 15:45:00,102.15,102.17,102.06,102.1,168521.0,77.597,77.6122,77.5287,77.5591,168521.0
2016-03-28 15:50:00,102.1,102.11,101.94,101.96,70894.0,77.5591,77.5667,77.4375,77.4527,70894.0
2016-03-28 15:55:00,101.96,101.97,101.79,101.84,222958.0,77.4527,77.4603,77.3236,77.3616,222958.0
2016-03-29 09:30:00,101.74,101.92,101.5,101.55,46058.0,77.2856,77.4223,77.1033,77.1413,46058.0
2016-03-29 09:35:00,101.5,101.92,101.5,101.7,54223.0,77.1033,77.4223,77.1033,77.2552,54223.0
2016-03-29 09:40:00,101.7,101.75,101.53,101.71,22390.0,77.2552,77.2932,77.1261,77.2628,22390.0
2016-03-29 09:45:00,101.73,101.81,101.65,101.65,22298.0,77.278,77.3388,77.2172,77.2172,22298.0
2016-03-29 09:50:00,101.65,101.73,101.5,101.69,37785.0,77.2172,77.278,77.1033,77.2476,37785.0
2016-03-29 09:55:00,101.69,101.89,101.68,101.87,16045.0,77.2476,77.3995,77.24,77.3843,16045.0
2016-03-29 10:00:00,101.87,102.05,101.86,101.95,30904.0,77.3843,77.5211,77.3767,77.4451,30904.0
2016-03-29 10:05:00,101.97,101.97,101.61,101.7,49084.0,77.4603,77.4603,77.1868,77.2552,49084.0
2016-03-29 10:10:00,101.7,101.77,101.59,101.72,25921.0,77.2552,77.3084,77.1716,77.2704,25921.0
2016-03-29 10:15:00,101.71,101.74,101.55,101.56,29554.0,77.2628,77.2856,77.1413,77.1489,29554.0
2016-03-29 10:20:00,101.55,101.56,101.4,101.43,27367.0,77.1413,77.1489,77.0273,77.0501,27367.0
2016-03-29 10:25:00,101.44,101.61,101.43,101.59,25251.0,77.0577,77.1868,77.0501,77.1716,25251.0
2016-03-29 10:30:00,101.57,101.65,101.51,101.61,22786.0,77.1565,77.2172,77.1109,77.1868,22786.0
2016-03-29 10:35:00,101.6,101.61,101.45,101.51,23286.0,77.1792,77.1868,77.0653,77.1109,23286.0
2016-03-29 10:40:00,101.51,101.57,101.46,101.47,17596.0,77.1109,77.1565,77.0729,77.0805,17596.0
2016-03-29 10:45:00,101.47,101.53,101.44,101.47,29597.0,77.0805,77.1261,77.0577,77.0805,29597.0
2016-03-29 10:50:00,101.47,101.56,101.45,101.45,34369.0,77.0805,77.1489,77.0653,77.0653,34369.0
2016-03-29 10:55:00,101.45,101.52,101.45,101.52,31743.0,77.0653,77.1185,77.0653,77.1185,31743.0
2016-03-29 11:00:00,101.53,101.59,101.44,101.46,24052.0,77.1261,77.1716,77.0577,77.0729,24052.0
2016-03-29 11:05:00,101.45,101.46,101.31,101.35,92303.0,77.0653,77.0729,76.9589,76.9893,92303.0
2016-03-29 11:10:00,101.34,101.35,101.27,101.3,34793.0,76.9817,76.9893,76.9286,76.9513,34793.0
2016-03-29 11:15:00,101.3,101.31,101.19,101.19,29807.0,76.9513,76.9589,76.8678,76.8678,29807.0
2016-03-29 11:20:00,101.18,101.29,101.18,101.27,37638.0,76.8602,76.9438,76.8602,76.9286,37638.0
2016-03-29 11:25:00,101.28,101.32,101.22,101.32,25386.0,76.9362,76.9665,76.8906,76.9665,25386.0
2016-03-29 11:30:00,101.3,101.31,101.23,101.29,19612.0,76.9513,76.9589,76.8982,76.9438,19612.0
2016-03-29 11:35:00,101.28,101.28,101.09,101.11,27330.0,76.9362,76.9362,76.7918,76.807,27330.0
2016-03-29 11:40:00,101.1,101.19,101.1,101.17,23244.0,76.7994,76.8678,76.7994,76.8526,23244.0
2016-03-29 11:45:00,101.18,101.18,101.09,101.09,34959.0,76.8602,76.8602,76.7918,76.7918,34959.0
2016-03-29 11:50:00,101.11,101.16,101.03,101.06,80466.0,76.807,76.845,76.7462,76.769,80466.0
2016-03-29 11:55:00,101.06,101.08,101.03,101.04,13469.0,76.769,76.7842,76.7462,76.7538,13469.0
2016-03-29 12:00:00,101.03,101.05,101.01,101.03,21427.0,76.7462,76.7614,76.7311,76.7462,21427.0
2016-03-29 12:05:00,101.04,101.08,101.03,101.07,9988.0,76.7538,76.7842,76.7462,76.7766,9988.0
2016-03-29 12:10:00,101.08,101.11,101.06,101.07,10234.0,76.7842,76.807,76.769,76.7766,10234.0
2016-03-29 12:15:00,101.07,101.11,101.06,101.1,13900.0,76.7766,76.807,76.769,76.7994,13900.0
2016-03-29 12:20:00,101.1,101.48,101.09,101.4,49381.0,76.7994,77.0881,76.7918,77.0273,49381.0
2016-03-29 12:25:00,101.41,101.69,101.39,101.63,29818.0,77.0349,77.2476,77.0197,77.202,29818.0
2016-03-29 12:30:00,101.63,101.63,101.45,101.49,49028.0,77.202,77.202,77.0653,77.0957,49028.0
2016-03-29 12:35:00,101.51,101.57,101.45,101.47,13651.0,77.1109,77.1565,77.0653,77.0805,13651.0
2016-03-29 12:40:00,101.47,101.74,101.47,101.7,19439.0,77.0805,77.2856,77.0805,77.2552,19439.0
2016-03-29 12:45:00,101.69,101.75,101.58,101.71,22385.0,77.2476,77.2932,77.164,77.2628,22385.0
2016-03-29 12:50:00,101.72,101.82,101.7,101.8,25392.0,77.2704,77.3464,77.2552,77.3312,25392.0
2016-03-29 12:55:00,101.81,101.84,101.7,101.74,34966.0,77.3388,77.3616,77.2552,77.2856,34966.0
2016-03-29 13:00:00,101.75,101.8,101.69,101.72,32521.0,77.2932,77.3312,77.2476,77.2704,32521.0
2016-03-29 13:05:00,101.73,101.79,101.68,101.79,46460.0,77.278,77.3236,77.24,77.3236,46460.0
2016-03-29 13:10:00,101.78,101.87,101.77,101.8,36430.0,77.316,77.3843,77.3084,77.3312,36430.0
2016-03-29 13:15:00,101.81,101.9,101.81,101.87,33072.0,77.3388,77.4071,77.3388,77.3843,33072.0
2016-03-29 13:20:00,101.88,101.9,101.78,101.79,25668.0,77.3919,77.4071,77.316,77.3236,25668.0
2016-03-29 13:25:00,101.81,101.87,101.72,101.82,26719.0,77.3388,77.3843,77.2704,77.3464,26719.0
2016-03-29 13:30:00,101.83,101.9,101.81,101.88,25926.0,77.354,77.4071,77.3388,77.3919,25926.0
2016-03-29 13:35:00,101.88,102.02,101.84,102.01,41262.0,77.3919,77.4983,77.3616,77.4907,41262.0
2016-03-29 13:40:00,102.0,102.13,102.0,102.08,54124.0,77.4831,77.5818,77.4831,77.5439,54124.0
2016-03-29 13:45:00,102.08,102.22,102.06,102.22,51959.0,77.5439,77.6502,77.5287,77.6502,51959.0
2016-03-29 13:50:00,102.2,102.26,102.17,102.19,31441.0,77.635,77.6806,77.6122,77.6274,31441.0
2016-03-29 13:55:00,102.18,102.31,102.17,102.22,53460.0,77.6198,77.7186,77.6122,77.6502,53460.0
2016-03-29 14:00:00,102.21,102.5,102.2,102.49,40042.0,77.6426,77.8629,77.635,77.8553,40042.0
2016-03-29 14:05:00,102.48,102.54,102.32,102.41,75243.0,77.8477,77.8933,77.7262,77.7945,75243.0
2016-03-29 14:10:00,102.37,102.49,102.36,102.49,32991.0,77.7642,77.8553,77.7566,77.8553,32991.0
2016-03-29 14:15:00,102.5,102.61,102.48,102.56,41699.0,77.8629,77.9465,77.8477,77.9085,41699.0
2016-03-29 14:20:00,102.56,102.66,102.52,102.66,87778.0,77.9085,77.9845,77.8781,77.9845,87778.0
2016-03-29 14:25:00,102.66,102.84,102.65,102.82,58197.0,77.9845,78.1212,77.9769,78.106,58197.0
2016-03-29 14:30:00,102.81,102.82,102.64,102.75,38166.0,78.0984,78.106,77.9693,78.0528,38166.0
2016-03-29 14:35:00,102.73,102.76,102.67,102.69,38890.0,78.0376,78.0604,77.9921,78.0072,38890.0
2016-03-29 14:40:00,102.69,102.71,102.64,102.64,21249.0,78.0072,78.0224,77.9693,77.9693,21249.0
2016-03-29 14:45:00,102.63,102.67,102.56,102.67,41590.0,77.9617,77.9921,77.9085,77.9921,41590.0
2016-03-29 14:50:00,102.66,102.67,102.46,102.47,49165.0,77.9845,77.9921,77.8325,77.8401,49165.0
2016-03-29 14:55:00,102.47,102.58,102.44,102.55,58037.0,77.8401,77.9237,77.8173,77.9009,58037.0
2016-03-29 15:00:00,102.57,102.59,102.47,102.55,31044.0,77.9161,77.9313,77.8401,77.9009,31044.0
2016-03-29 15:05:00,102.55,102.57,102.51,102.57,42647.0,77.9009,77.9161,77.8705,77.9161,42647.0
2016-03-29 15:10:00,102.56,102.61,102.55,102.6,38730.0,77.9085,77.9465,77.9009,77.9389,38730.0
2016-03-29 15:15:00,102.59,102.59,102.51,102.54,44850.0,77.9313,77.9313,77.8705,77.8933,44850.0
2016-03-29 15:20:00,102.54,102.59,102.47,102.55,27481.0,77.8933,77.9313,77.8401,77.9009,27481.0
2016-03-29 15:25:00,102.55,102.62,102.54,102.62,24939.0,77.9009,77.9541,77.8933,77.9541,24939.0
2016-03-29 15:30:00,102.61,102.61,102.52,102.52,61120.0,77.9465,77.9465,77.8781,77.8781,61120.0
2016-03-29 15:35:00,102.53,102.53,102.4,102.5,34626.0,77.8857,77.8857,77.787,77.8629,34626.0
2016-03-29 15:40:00,102.51,102.58,102.51,102.57,92420.0,77.8705,77.9237,77.8705,77.9161,92420.0
2016-03-29 15:45:00,102.56,102.57,102.45,102.48,111837.0,77.9085,77.9161,77.8249,77.8477,111837.0
2016-03-29 15:50:00,102.47,102.51,102.45,102.48,69288.0,77.8401,77.8705,77.8249,77.8477,69288.0
2016-03-29 15:55:00,102.47,102.51,102.41,102.48,144160.0,77.8401,77.8705,77.7945,77.8477,144160.0
2016-03-30 09:30:00,102.99,103.21,102.75,103.18,96174.0,78.2351,78.4023,78.0528,78.3795,96174.0
2016-03-30 09:35:00,103.2,103.35,103.14,103.31,38896.0,78.3947,78.5086,78.3491,78.4782,38896.0
2016-03-30 09:40:00,103.35,103.62,103.26,103.58,41713.0,78.5086,78.7137,78.4402,78.6833,41713.0
2016-03-30 09:45:00,103.55,103.63,103.47,103.5,45720.0,78.6605,78.7213,78.5998,78.6226,45720.0
2016-03-30 09:50:00,103.49,103.54,103.3,103.3,41367.0,78.615,78.6529,78.4706,78.4706,41367.0
2016-03-30 09:55:00,103.31,103.38,103.29,103.3,39004.0,78.4782,78.5314,78.463,78.4706,39004.0
2016-03-30 10:00:00,103.31,103.41,103.25,103.41,64480.0,78.4782,78.5542,78.4326,78.5542,64480.0
2016-03-30 10:05:00,103.41,103.51,103.3,103.42,99930.0,78.5542,78.6301,78.4706,78.5618,99930.0
2016-03-30 10:10:00,103.41,103.45,103.35,103.36,69184.0,78.5542,78.5846,78.5086,78.5162,69184.0
2016-03-30 10:15:00,103.35,103.44,103.33,103.37,44089.0,78.5086,78.577,78.4934,78.5238,44089.0
2016-03-30 10:20:00,103.37,103.5,103.3,103.32,34989.0,78.5238,78.6226,78.4706,78.4858,34989.0
2016-03-30 10:25:00,103.33,103.44,103.31,103.35,37670.0,78.4934,78.577,78.4782,78.5086,37670.0
2016-03-30 10:30:00,103.38,103.41,103.27,103.37,39767.0,78.5314,78.5542,78.4478,78.5238,39767.0
2016-03-30 10:35:00,103.36,103.37,103.23,103.27,35837.0,78.5162,78.5238,78.4174,78.4478,35837.0
2016-03-30 10:40:00,103.27,103.35,103.25,103.34,39345.0,78.4478,78.5086,78.4326,78.501,39345.0
2016-03-30 10:45:00,103.37,103.48,103.34,103.46,45887.0,78.5238,78.6074,78.501,78.5922,45887.0
2016-03-30 10:50:00,103.47,103.72,103.47,103.69,61041.0,78.5998,78.7897,78.5998,78.7669,61041.0
2016-03-30 10:55:00,103.7,103.73,103.59,103.67,38898.0,78.7745,78.7973,78.6909,78.7517,38898.0
2016-03-30 11:00:00,103.67,103.81,103.67,103.8,41088.0,78.7517,78.858,78.7517,78.8504,41088.0
2016-03-30 11:05:00,103.79,103.85,103.7,103.77,34907.0,78.8428,78.8884,78.7745,78.8277,34907.0
2016-03-30 11:10:00,103.78,103.89,103.75,103.87,29365.0,78.8353,78.9188,78.8125,78.9036,29365.0
2016-03-30 11:15:00,103.87,103.93,103.81,103.91,39933.0,78.9036,78.9492,78.858,78.934,39933.0
2016-03-30 11:20:00,103.89,103.95,103.87,103.87,39186.0,78.9188,78.9644,78.9036,78.9036,39186.0
2016-03-30 11:25:00,103.86,103.97,103.82,103.96,36246.0,78.896,78.9796,78.8656,78.972,36246.0
2016-03-30 11:30:00,103.95,103.97,103.86,103.95,34906.0,78.9644,78.9796,78.896,78.9644,34906.0
2016-03-30 11:35:00,103.95,104.0,103.88,103.91,29908.0,78.9644,79.0024,78.9112,78.934,29908.0
2016-03-30 11:40:00,103.91,103.92,103.86,103.9,19427.0,78.934,78.9416,78.896,78.9264,19427.0
2016-03-30 11:45:00,103.9,103.95,103.88,103.92,22358.0,78.9264,78.9644,78.9112,78.9416,22358.0
2016-03-30 11:50:00,103.9,103.91,103.79,103.84,38389.0,78.9264,78.934,78.8428,78.8808,38389.0
2016-03-30 11:55:00,103.85,103.89,103.8,103.87,17118.0,78.8884,78.9188,78.8504,78.9036,17118.0
2016-03-30 12:00:00,103.9,103.92,103.86,103.88,16115.0,78.9264,78.9416,78.896,78.9112,16115.0
2016-03-30 12:05:00,103.89,103.89,103.77,103.85,22448.0,78.9188,78.9188,78.8277,78.8884,22448.0
2016-03-30 12:10:00,103.85,104.0,103.85,103.97,27462.0,78.8884,79.0024,78.8884,78.9796,27462.0
2016-03-30 12:15:00,103.98,104.0,103.84,103.86,32210.0,78.9872,79.0024,78.8808,78.896,32210.0
2016-03-30 12:20:00,103.86,103.88,103.84,103.85,27918.0,78.896,78.9112,78.8808,78.8884,27918.0
2016-03-30 12:25:00,103.85,103.88,103.79,103.87,29736.0,78.8884,78.9112,78.8428,78.9036,29736.0
2016-03-30 12:30:00,103.85,103.92,103.84,103.91,51456.0,78.8884,78.9416,78.8808,78.934,51456.0
2016-03-30 12:35:00,103.9,103.9,103.73,103.75,15701.0,78.9264,78.9264,78.7973,78.8125,15701.0
2016-03-30 12:40:00,103.75,103.84,103.74,103.81,16229.0,78.8125,78.8808,78.8049,78.858,16229.0
2016-03-30 12:45:00,103.8,103.81,103.75,103.8,8931.0,78.8504,78.858,78.8125,78.8504,8931.0
2016-03-30 12:50:00,103.78,103.83,103.78,103.81,17697.0,78.8353,78.8732,78.8353,78.858,17697.0
2016-03-30 12:55:00,103.81,103.87,103.8,103.86,11620.0,78.858,78.9036,78.8504,78.896,11620.0
2016-03-30 13:00:00,103.86,103.87,103.84,103.85,57459.0,78.896,78.9036,78.8808,78.8884,57459.0
2016-03-30 13:05:00,103.85,103.87,103.72,103.72,22578.0,78.8884,78.9036,78.7897,78.7897,22578.0
2016-03-30 13:10:00,103.71,103.78,103.69,103.72,16771.0,78.7821,78.8353,78.7669,78.7897,16771.0
2016-03-30 13:15:00,103.71,103.71,103.64,103.64,14958.0,78.7821,78.7821,78.7289,78.7289,14958.0
2016-03-30 13:20:00,103.65,103.68,103.6,103.67,21850.0,78.7365,78.7593,78.6985,78.7517,21850.0
2016-03-30 13:25:00,103.67,103.69,103.64,103.67,12315.0,78.7517,78.7669,78.7289,78.7517,12315.0
2016-03-30 13:30:00,103.66,103.71,103.6,103.7,41860.0,78.7441,78.7821,78.6985,78.7745,41860.0
2016-03-30 13:35:00,103.71,103.72,103.65,103.69,18792.0,78.7821,78.7897,78.7365,78.7669,18792.0
2016-03-30 13:40:00,103.7,103.76,103.69,103.74,16823.0,78.7745,78.8201,78.7669,78.8049,16823.0
2016-03-30 13:45:00,103.74,103.81,103.72,103.81,18350.0,78.8049,78.858,78.7897,78.858,18350.0
2016-03-30 13:50:00,103.8,103.87,103.8,103.86,47225.0,78.8504,78.9036,78.8504,78.896,47225.0
2016-03-30 13:55:00,103.86,103.86,103.8,103.82,36556.0,78.896,78.896,78.8504,78.8656,36556.0
2016-03-30 14:00:00,103.82,103.83,103.79,103.81,31517.0,78.8656,78.8732,78.8428,78.858,31517.0
2016-03-30 14:05:00,103.82,103.88,103.81,103.84,79423.0,78.8656,78.9112,78.858,78.8808,79423.0
2016-03-30 14:10:00,103.84,103.85,103.72,103.72,33527.0,78.8808,78.8884,78.7897,78.7897,33527.0
2016-03-30 14:15:00,103.73,103.74,103.65,103.74,36682.0,78.7973,78.8049,78.7365,78.8049,36682.0
2016-03-30 14:20:00,103.74,103.81,103.72,103.76,33692.0,78.8049,78.858,78.7897,78.8201,33692.0
2016-03-30 14:25:00,103.76,103.85,103.74,103.84,23821.0,78.8201,78.8884,78.8049,78.8808,23821.0
2016-03-30 14:30:00,103.85,103.92,103.8,103.85,43675.0,78.8884,78.9416,78.8504,78.8884,43675.0
2016-03-30 14:35:00,103.85,103.93,103.85,103.92,59655.0,78.8884,78.9492,78.8884,78.9416,59655.0
2016-03-30 14:40:00,103.91,103.92,103.81,103.82,43837.0,78.934,78.9416,78.858,78.8656,43837.0
2016-03-30 14:45:00,103.83,103.99,103.81,103.96,56192.0,78.8732,78.9948,78.858,78.972,56192.0
2016-03-30 14:50:00,103.95,104.02,103.95,104.0,149168.0,78.9644,79.0176,78.9644,79.0024,149168.0
2016-03-30 14:55:00,104.0,104.07,104.0,104.06,80081.0,79.0024,79.0555,79.0024,79.0479,80081.0
2016-03-30 15:00:00,104.05,104.11,104.03,104.08,96209.0,79.0404,79.0859,79.0252,79.0631,96209.0
2016-03-30 15:05:00,104.08,104.24,104.06,104.24,89796.0,79.0631,79.1847,79.0479,79.1847,89796.0
2016-03-30 15:10:00,104.22,104.24,104.12,104.19,47193.0,79.1695,79.1847,79.0935,79.1467,47193.0
2016-03-30 15:15:00,104.18,104.28,104.17,104.2,87222.0,79.1391,79.2151,79.1315,79.1543,87222.0
2016-03-30 15:20:00,104.2,104.35,104.16,104.33,68390.0,79.1543,79.2682,79.1239,79.2531,68390.0
2016-03-30 15:25:00,104.33,104.36,104.24,104.25,65166.0,79.2531,79.2758,79.1847,79.1923,65166.0
2016-03-30 15:30:00,104.24,104.36,104.24,104.33,64294.0,79.1847,79.2758,79.1847,79.2531,64294.0
2016-03-30 15:35:00,104.33,104.38,104.29,104.32,80172.0,79.2531,79.291,79.2227,79.2455,80172.0
2016-03-30 15:40:00,104.33,104.4,104.23,104.29,97699.0,79.2531,79.3062,79.1771,79.2227,97699.0
2016-03-30 15:45:00,104.29,104.32,104.2,104.2,121154.0,79.2227,79.2455,79.1543,79.1543,121154.0
2016-03-30 15:50:00,104.19,104.29,104.19,104.23,55436.0,79.1467,79.2227,79.1467,79.1771,55436.0
2016-03-30 15:55:00,104.23,104.24,104.03,104.05,187890.0,79.1771,79.1847,79.0252,79.0404,187890.0
2016-03-31 09:30:00,104.0,104.4,103.78,104.26,78614.0,79.0024,79.3062,78.8353,79.1999,78614.0
2016-03-31 09:35:00,104.26,104.29,103.95,104.0,50400.0,79.1999,79.2227,78.9644,79.0024,50400.0
2016-03-31 09:40:00,104.02,104.09,103.96,104.07,31796.0,79.0176,79.0707,78.972,79.0555,31796.0
2016-03-31 09:45:00,104.08,104.11,103.95,104.08,29638.0,79.0631,79.0859,78.9644,79.0631,29638.0
2016-03-31 09:50:00,104.08,104.09,103.99,104.02,27615.0,79.0631,79.0707,78.9948,79.0176,27615.0
2016-03-31 09:55:00,104.02,104.09,103.95,104.03,39707.0,79.0176,79.0707,78.9644,79.0252,39707.0
2016-03-31 10:00:00,104.05,104.05,103.83,103.85,39104.0,79.0404,79.0404,78.8732,78.8884,39104.0
2016-03-31 10:05:00,103.86,104.06,103.81,104.05,40047.0,78.896,79.0479,78.858,79.0404,40047.0
2016-03-31 10:10:00,104.06,104.08,104.0,104.04,34170.0,79.0479,79.0631,79.0024,79.0328,34170.0
2016-03-31 10:15:00,104.05,104.09,104.0,104.02,16267.0,79.0404,79.0707,79.0024,79.0176,16267.0
2016-03-31 10:20:00,104.03,104.09,104.0,104.09,18066.0,79.0252,79.0707,79.0024,79.0707,18066.0
2016-03-31 10:25:00,104.08,104.1,104.0,104.02,24159.0,79.0631,79.0783,79.0024,79.0176,24159.0
2016-03-31 10:30:00,104.02,104.05,104.0,104.04,42164.0,79.0176,79.0404,79.0024,79.0328,42164.0
2016-03-31 10:35:00,104.06,104.14,104.01,104.02,27455.0,79.0479,79.1087,79.01,79.0176,27455.0
2016-03-31 10:40:00,104.03,104.18,104.02,104.18,30019.0,79.0252,79.1391,79.0176,79.1391,30019.0
2016-03-31 10:45:00,104.17,104.21,104.12,104.15,22830.0,79.1315,79.1619,79.0935,79.1163,22830.0
2016-03-31 10:50:00,104.15,104.15,104.05,104.09,17254.0,79.1163,79.1163,79.0404,79.0707,17254.0
2016-03-31 10:55:00,104.1,104.11,104.0,104.0,21972.0,79.0783,79.0859,79.0024,79.0024,21972.0
2016-03-31 11:00:00,104.0,104.08,104.0,104.03,27812.0,79.0024,79.0631,79.0024,79.0252,27812.0
2016-03-31 11:05:00,104.02,104.09,104.0,104.04,27116.0,79.0176,79.0707,79.0024,79.0328,27116.0
2016-03-31 11:10:00,104.03,104.12,104.03,104.04,40028.0,79.0252,79.0935,79.0252,79.0328,40028.0
2016-03-31 11:15:00,104.05,104.11,104.05,104.08,21544.0,79.0404,79.0859,79.0404,79.0631,21544.0
2016-03-31 11:20:00,104.08,104.12,104.04,104.12,53093.0,79.0631,79.0935,79.0328,79.0935,53093.0
2016-03-31 11:25:00,104.1,104.1,104.04,104.05,58679.0,79.0783,79.0783,79.0328,79.0404,58679.0
2016-03-31 11:30:00,104.04,104.07,103.98,104.02,48211.0,79.0328,79.0555,78.9872,79.0176,48211.0
2016-03-31 11:35:00,104.02,104.11,104.01,104.05,45266.0,79.0176,79.0859,79.01,79.0404,45266.0
2016-03-31 11:40:00,104.05,104.05,104.0,104.02,37580.0,79.0404,79.0404,79.0024,79.0176,37580.0
2016-03-31 11:45:00,104.01,104.05,104.0,104.02,22819.0,79.01,79.0404,79.0024,79.0176,22819.0
2016-03-31 11:50:00,104.02,104.06,103.94,103.94,50048.0,79.0176,79.0479,78.9568,78.9568,50048.0
2016-03-31 11:55:00,103.94,104.03,103.94,104.02,11159.0,78.9568,79.0252,78.9568,79.0176,11159.0
2016-03-31 12:00:00,104.02,104.06,104.0,104.02,44184.0,79.0176,79.0479,79.0024,79.0176,44184.0
2016-03-31 12:05:00,104.02,104.04,103.94,103.97,34164.0,79.0176,79.0328,78.9568,78.9796,34164.0
2016-03-31 12:10:00,103.95,103.97,103.9,103.93,45595.0,78.9644,78.9796,78.9264,78.9492,45595.0
2016-03-31 12:15:00,103.94,103.99,103.93,103.99,11216.0,78.9568,78.9948,78.9492,78.9948,11216.0
2016-03-31 12:20:00,103.99,104.02,103.95,104.01,37948.0,78.9948,79.0176,78.9644,79.01,37948.0
2016-03-31 12:25:00,104.01,104.11,104.0,104.11,20509.0,79.01,79.0859,79.0024,79.0859,20509.0
2016-03-31 12:30:00,104.11,104.14,104.04,104.04,26246.0,79.0859,79.1087,79.0328,79.0328,26246.0
2016-03-31 12:35:00,104.04,104.06,104.0,104.01,15206.0,79.0328,79.0479,79.0024,79.01,15206.0
2016-03-31 12:40:00,104.0,104.09,104.0,104.04,10580.0,79.0024,79.0707,79.0024,79.0328,10580.0
2016-03-31 12:45:00,104.06,104.09,104.03,104.04,11736.0,79.0479,79.0707,79.0252,79.0328,11736.0
2016-03-31 12:50:00,104.03,104.05,104.01,104.03,13531.0,79.0252,79.0404,79.01,79.0252,13531.0
2016-03-31 12:55:00,104.03,104.05,104.0,104.01,20330.0,79.0252,79.0404,79.0024,79.01,20330.0
2016-03-31 13:00:00,104.0,104.05,104.0,104.02,23686.0,79.0024,79.0404,79.0024,79.0176,23686.0
2016-03-31 13:05:00,104.02,104.04,104.0,104.02,22397.0,79.0176,79.0328,79.0024,79.0176,22397.0
2016-03-31 13:10:00,104.03,104.05,104.01,104.02,15146.0,79.0252,79.0404,79.01,79.0176,15146.0
2016-03-31 13:15:00,104.02,104.05,104.01,104.03,20213.0,79.0176,79.0404,79.01,79.0252,20213.0
2016-03-31 13:20:00,104.03,104.03,103.99,104.0,31699.0,79.0252,79.0252,78.9948,79.0024,31699.0
2016-03-31 13:25:00,104.0,104.03,104.0,104.0,19989.0,79.0024,79.0252,79.0024,79.0024,19989.0
2016-03-31 13:30:00,104.01,104.03,103.87,103.88,37345.0,79.01,79.0252,78.9036,78.9112,37345.0
2016-03-31 13:35:00,103.89,103.94,103.86,103.92,20224.0,78.9188,78.9568,78.896,78.9416,20224.0
2016-03-31 13:40:00,103.94,103.94,103.77,103.77,35361.0,78.9568,78.9568,78.8277,78.8277,35361.0
2016-03-31 13:45:00,103.77,103.79,103.7,103.72,23549.0,78.8277,78.8428,78.7745,78.7897,23549.0
2016-03-31 13:50:00,103.73,103.84,103.73,103.8,29458.0,78.7973,78.8808,78.7973,78.8504,29458.0
2016-03-31 13:55:00,103.8,103.81,103.62,103.7,28812.0,78.8504,78.858,78.7137,78.7745,28812.0
2016-03-31 14:00:00,103.7,103.75,103.64,103.71,34376.0,78.7745,78.8125,78.7289,78.7821,34376.0
2016-03-31 14:05:00,103.71,103.8,103.7,103.79,35262.0,78.7821,78.8504,78.7745,78.8428,35262.0
2016-03-31 14:10:00,103.79,103.81,103.78,103.79,16553.0,78.8428,78.858,78.8353,78.8428,16553.0
2016-03-31 14:15:00,103.79,103.88,103.78,103.86,34567.0,78.8428,78.9112,78.8353,78.896,34567.0
2016-03-31 14:20:00,103.86,103.88,103.79,103.8,43651.0,78.896,78.9112,78.8428,78.8504,43651.0
2016-03-31 14:25:00,103.79,103.8,103.73,103.77,26181.0,78.8428,78.8504,78.7973,78.8277,26181.0
2016-03-31 14:30:00,103.76,103.86,103.74,103.84,37767.0,78.8201,78.896,78.8049,78.8808,37767.0
2016-03-31 14:35:00,103.84,103.85,103.75,103.75,38466.0,78.8808,78.8884,78.8125,78.8125,38466.0
2016-03-31 14:40:00,103.74,103.74,103.63,103.64,19960.0,78.8049,78.8049,78.7213,78.7289,19960.0
2016-03-31 14:45:00,103.64,103.72,103.64,103.72,21137.0,78.7289,78.7897,78.7289,78.7897,21137.0
2016-03-31 14:50:00,103.73,103.78,103.68,103.77,20328.0,78.7973,78.8353,78.7593,78.8277,20328.0
2016-03-31 14:55:00,103.76,103.81,103.7,103.75,45030.0,78.8201,78.858,78.7745,78.8125,45030.0
2016-03-31 15:00:00,103.74,103.82,103.69,103.79,27984.0,78.8049,78.8656,78.7669,78.8428,27984.0
2016-03-31 15:05:00,103.8,103.8,103.76,103.76,21854.0,78.8504,78.8504,78.8201,78.8201,21854.0
2016-03-31 15:10:00,103.77,103.77,103.65,103.72,26888.0,78.8277,78.8277,78.7365,78.7897,26888.0
2016-03-31 15:15:00,103.72,103.81,103.7,103.78,44126.0,78.7897,78.858,78.7745,78.8353,44126.0
2016-03-31 15:20:00,103.78,103.87,103.78,103.84,40167.0,78.8353,78.9036,78.8353,78.8808,40167.0
2016-03-31 15:25:00,103.84,103.88,103.84,103.86,26877.0,78.8808,78.9112,78.8808,78.896,26877.0
2016-03-31 15:30:00,103.87,103.9,103.85,103.86,52152.0,78.9036,78.9264,78.8884,78.896,52152.0
2016-03-31 15:35:00,103.87,103.95,103.86,103.88,43943.0,78.9036,78.9644,78.896,78.9112,43943.0
2016-03-31 15:40:00,103.87,103.87,103.79,103.86,53430.0,78.9036,78.9036,78.8428,78.896,53430.0
2016-03-31 15:45:00,103.86,103.94,103.83,103.87,99238.0,78.896,78.9568,78.8732,78.9036,99238.0
2016-03-31 15:50:00,103.85,103.86,103.78,103.78,61118.0,78.8884,78.896,78.8353,78.8353,61118.0
2016-03-31 15:55:00,103.78,103.78,103.6,103.69,182373.0,78.8353,78.8353,78.6985,78.7669,182373.0
2016-04-01 09:30:00,103.36,103.58,102.91,103.25,116507.0,78.5162,78.6833,78.1744,78.4326,116507.0
2016-04-01 09:35:00,103.23,103.64,103.23,103.61,135649.0,78.4174,78.7289,78.4174,78.7061,135649.0
2016-04-01 09:40:00,103.57,103.57,103.28,103.37,57382.0,78.6757,78.6757,78.4554,78.5238,57382.0
2016-04-01 09:45:00,103.35,103.43,103.11,103.38,49232.0,78.5086,78.5694,78.3263,78.5314,49232.0
2016-04-01 09:50:00,103.38,103.57,103.37,103.52,59709.0,78.5314,78.6757,78.5238,78.6377,59709.0
2016-04-01 09:55:00,103.52,103.58,103.39,103.45,87513.0,78.6377,78.6833,78.539,78.5846,87513.0
2016-04-01 10:00:00,103.45,104.09,103.33,104.02,185901.0,78.5846,79.0707,78.4934,79.0176,185901.0
2016-04-01 10:05:00,104.03,104.25,104.01,104.2,37241.0,79.0252,79.1923,79.01,79.1543,37241.0
2016-04-01 10:10:00,104.17,104.28,104.13,104.25,78521.0,79.1315,79.2151,79.1011,79.1923,78521.0
2016-04-01 10:15:00,104.23,104.25,104.2,104.23,41581.0,79.1771,79.1923,79.1543,79.1771,41581.0
2016-04-01 10:20:00,104.23,104.25,104.0,104.04,56876.0,79.1771,79.1923,79.0024,79.0328,56876.0
2016-04-01 10:25:00,104.05,104.05,103.72,103.87,60142.0,79.0404,79.0404,78.7897,78.9036,60142.0
2016-04-01 10:30:00,103.86,103.9,103.79,103.8,53225.0,78.896,78.9264,78.8428,78.8504,53225.0
2016-04-01 10:35:00,103.81,103.92,103.7,103.72,59306.0,78.858,78.9416,78.7745,78.7897,59306.0
2016-04-01 10:40:00,103.72,103.8,103.63,103.63,41880.0,78.7897,78.8504,78.7213,78.7213,41880.0
2016-04-01 10:45:00,103.64,103.96,103.63,103.89,35645.0,78.7289,78.972,78.7213,78.9188,35645.0
2016-04-01 10:50:00,103.91,103.94,103.83,103.91,41357.0,78.934,78.9568,78.8732,78.934,41357.0
2016-04-01 10:55:00,103.9,103.98,103.87,103.94,68156.0,78.9264,78.9872,78.9036,78.9568,68156.0
2016-04-01 11:00:00,103.95,104.07,103.93,104.02,44830.0,78.9644,79.0555,78.9492,79.0176,44830.0
2016-04-01 11:05:00,104.02,104.22,103.97,104.21,84379.0,79.0176,79.1695,78.9796,79.1619,84379.0
2016-04-01 11:10:00,104.22,104.28,104.19,104.21,52985.0,79.1695,79.2151,79.1467,79.1619,52985.0
2016-04-01 11:15:00,104.22,104.24,103.97,103.97,60302.0,79.1695,79.1847,78.9796,78.9796,60302.0
2016-04-01 11:20:00,103.95,104.05,103.92,104.03,32373.0,78.9644,79.0404,78.9416,79.0252,32373.0
2016-04-01 11:25:00,104.05,104.3,104.05,104.27,59557.0,79.0404,79.2303,79.0404,79.2075,59557.0
2016-04-01 11:30:00,104.28,104.46,104.2,104.23,99807.0,79.2151,79.3518,79.1543,79.1771,99807.0
2016-04-01 11:35:00,104.23,104.31,104.18,104.24,24636.0,79.1771,79.2379,79.1391,79.1847,24636.0
2016-04-01 11:40:00,104.25,104.35,104.21,104.34,27674.0,79.1923,79.2682,79.1619,79.2606,27674.0
2016-04-01 11:45:00,104.34,104.47,104.34,104.46,64843.0,79.2606,79.3594,79.2606,79.3518,64843.0
2016-04-01 11:50:00,104.47,104.53,104.43,104.48,74105.0,79.3594,79.405,79.329,79.367,74105.0
2016-04-01 11:55:00,104.48,104.54,104.43,104.45,19371.0,79.367,79.4126,79.329,79.3442,19371.0
2016-04-01 12:00:00,104.45,104.46,104.38,104.4,20876.0,79.3442,79.3518,79.291,79.3062,20876.0
2016-04-01 12:05:00,104.4,104.4,104.26,104.28,19728.0,79.3062,79.3062,79.1999,79.2151,19728.0
2016-04-01 12:10:00,104.29,104.29,104.19,104.25,47792.0,79.2227,79.2227,79.1467,79.1923,47792.0
2016-04-01 12:15:00,104.25,104.33,104.24,104.29,19648.0,79.1923,79.2531,79.1847,79.2227,19648.0
2016-04-01 12:20:00,104.3,104.39,104.24,104.38,34108.0,79.2303,79.2986,79.1847,79.291,34108.0
2016-04-01 12:25:00,104.38,104.49,104.34,104.45,29991.0,79.291,79.3746,79.2606,79.3442,29991.0
2016-04-01 12:30:00,104.46,104.57,104.43,104.5,34350.0,79.3518,79.4354,79.329,79.3822,34350.0
2016-04-01 12:35:00,104.5,104.53,104.46,104.51,22270.0,79.3822,79.405,79.3518,79.3898,22270.0
2016-04-01 12:40:00,104.51,104.61,104.5,104.58,79569.0,79.3898,79.4658,79.3822,79.443,79569.0
2016-04-01 12:45:00,104.58,104.7,104.53,104.67,26193.0,79.443,79.5341,79.405,79.5113,26193.0
2016-04-01 12:50:00,104.67,104.68,104.53,104.56,24956.0,79.5113,79.5189,79.405,79.4278,24956.0
2016-04-01 12:55:00,104.56,104.64,104.54,104.59,35421.0,79.4278,79.4885,79.4126,79.4506,35421.0
2016-04-01 13:00:00,104.59,104.61,104.51,104.53,68143.0,79.4506,79.4658,79.3898,79.405,68143.0
2016-04-01 13:05:00,104.53,104.53,104.42,104.43,28784.0,79.405,79.405,79.3214,79.329,28784.0
2016-04-01 13:10:00,104.43,104.5,104.41,104.45,34394.0,79.329,79.3822,79.3138,79.3442,34394.0
2016-04-01 13:15:00,104.44,104.47,104.43,104.45,30900.0,79.3366,79.3594,79.329,79.3442,30900.0
2016-04-01 13:20:00,104.45,104.55,104.42,104.5,37405.0,79.3442,79.4202,79.3214,79.3822,37405.0
2016-04-01 13:25:00,104.5,104.57,104.49,104.54,27277.0,79.3822,79.4354,79.3746,79.4126,27277.0
2016-04-01 13:30:00,104.54,104.66,104.53,104.65,35307.0,79.4126,79.5037,79.405,79.4961,35307.0
2016-04-01 13:35:00,104.66,104.68,104.58,104.67,59845.0,79.5037,79.5189,79.443,79.5113,59845.0
2016-04-01 13:40:00,104.67,104.71,104.64,104.64,50494.0,79.5113,79.5417,79.4885,79.4885,50494.0
2016-04-01 13:45:00,104.64,104.74,104.59,104.74,30273.0,79.4885,79.5645,79.4506,79.5645,30273.0
2016-04-01 13:50:00,104.74,104.75,104.71,104.75,90194.0,79.5645,79.5721,79.5417,79.5721,90194.0
2016-04-01 13:55:00,104.75,104.75,104.71,104.75,35272.0,79.5721,79.5721,79.5417,79.5721,35272.0
2016-04-01 14:00:00,104.75,104.75,104.51,104.57,56145.0,79.5721,79.5721,79.3898,79.4354,56145.0
2016-04-01 14:05:00,104.58,104.7,104.58,104.65,48128.0,79.443,79.5341,79.443,79.4961,48128.0
2016-04-01 14:10:00,104.65,104.67,104.6,104.67,58836.0,79.4961,79.5113,79.4582,79.5113,58836.0
2016-04-01 14:15:00,104.67,104.71,104.65,104.66,40720.0,79.5113,79.5417,79.4961,79.5037,40720.0
2016-04-01 14:20:00,104.65,104.66,104.53,104.64,106015.0,79.4961,79.5037,79.405,79.4885,106015.0
2016-04-01 14:25:00,104.64,104.64,104.56,104.63,46758.0,79.4885,79.4885,79.4278,79.4809,46758.0
2016-04-01 14:30:00,104.63,104.65,104.58,104.63,42954.0,79.4809,79.4961,79.443,79.4809,42954.0
2016-04-01 14:35:00,104.63,104.68,104.6,104.65,66951.0,79.4809,79.5189,79.4582,79.4961,66951.0
2016-04-01 14:40:00,104.65,104.75,104.64,104.73,76154.0,79.4961,79.5721,79.4885,79.5569,76154.0
2016-04-01 14:45:00,104.73,104.75,104.71,104.73,98377.0,79.5569,79.5721,79.5417,79.5569,98377.0
2016-04-01 14:50:00,104.73,104.75,104.68,104.7,50128.0,79.5569,79.5721,79.5189,79.5341,50128.0
2016-04-01 14:55:00,104.7,104.71,104.62,104.63,58832.0,79.5341,79.5417,79.4733,79.4809,58832.0
2016-04-01 15:00:00,104.63,104.72,104.61,104.7,42161.0,79.4809,79.5493,79.4658,79.5341,42161.0
2016-04-01 15:05:00,104.7,104.82,104.68,104.81,142029.0,79.5341,79.6253,79.5189,79.6177,142029.0
2016-04-01 15:10:00,104.81,104.83,104.66,104.68,66587.0,79.6177,79.6329,79.5037,79.5189,66587.0
2016-04-01 15:15:00,104.67,104.76,104.67,104.76,49434.0,79.5113,79.5797,79.5113,79.5797,49434.0
2016-04-01 15:20:00,104.76,104.77,104.73,104.73,36625.0,79.5797,79.5873,79.5569,79.5569,36625.0
2016-04-01 15:25:00,104.73,104.88,104.72,104.87,122488.0,79.5569,79.6709,79.5493,79.6633,122488.0
2016-04-01 15:30:00,104.87,104.94,104.85,104.91,100614.0,79.6633,79.7164,79.6481,79.6936,100614.0
2016-04-01 15:35:00,104.9,105.0,104.85,104.95,133566.0,79.686,79.762,79.6481,79.724,133566.0
2016-04-01 15:40:00,104.95,105.0,104.95,104.98,53913.0,79.724,79.762,79.724,79.7468,53913.0
2016-04-01 15:45:00,104.99,105.0,104.9,104.99,111538.0,79.7544,79.762,79.686,79.7544,111538.0
2016-04-01 15:50:00,104.97,104.99,104.85,104.89,133567.0,79.7392,79.7544,79.6481,79.6784,133567.0
2016-04-01 15:55:00,104.89,105.0,104.84,104.85,348923.0,79.6784,79.762,79.6405,79.6481,348923.0
2016-04-04 09:30:00,103.89,104.56,103.88,104.22,245669.0,78.9188,79.4278,78.9112,79.1695,245669.0
2016-04-04 09:35:00,104.22,104.41,104.0,104.06,62560.0,79.1695,79.3138,79.0024,79.0479,62560.0
2016-04-04 09:40:00,104.1,104.34,103.9,104.06,50814.0,79.0783,79.2606,78.9264,79.0479,50814.0
2016-04-04 09:45:00,104.05,104.28,104.0,104.21,68977.0,79.0404,79.2151,79.0024,79.1619,68977.0
2016-04-04 09:50:00,104.2,104.26,104.12,104.12,32322.0,79.1543,79.1999,79.0935,79.0935,32322.0
2016-04-04 09:55:00,104.12,104.35,104.05,104.32,32188.0,79.0935,79.2682,79.0404,79.2455,32188.0
2016-04-04 10:00:00,104.32,104.44,104.23,104.4,53670.0,79.2455,79.3366,79.1771,79.3062,53670.0
2016-04-04 10:05:00,104.39,104.42,104.31,104.41,44443.0,79.2986,79.3214,79.2379,79.3138,44443.0
2016-04-04 10:10:00,104.42,104.42,104.11,104.14,50238.0,79.3214,79.3214,79.0859,79.1087,50238.0
2016-04-04 10:15:00,104.13,104.26,104.09,104.17,56913.0,79.1011,79.1999,79.0707,79.1315,56913.0
2016-04-04 10:20:00,104.17,104.2,104.04,104.11,54524.0,79.1315,79.1543,79.0328,79.0859,54524.0
2016-04-04 10:25:00,104.12,104.24,104.04,104.08,36103.0,79.0935,79.1847,79.0328,79.0631,36103.0
2016-04-04 10:30:00,104.08,104.11,104.0,104.01,43323.0,79.0631,79.0859,79.0024,79.01,43323.0
2016-04-04 10:35:00,104.03,104.04,103.89,103.92,41435.0,79.0252,79.0328,78.9188,78.9416,41435.0
2016-04-04 10:40:00,103.9,103.94,103.76,103.83,69284.0,78.9264,78.9568,78.8201,78.8732,69284.0
2016-04-04 10:45:00,103.84,103.97,103.84,103.92,25184.0,78.8808,78.9796,78.8808,78.9416,25184.0
2016-04-04 10:50:00,103.95,103.95,103.84,103.86,19922.0,78.9644,78.9644,78.8808,78.896,19922.0
2016-04-04 10:55:00,103.84,103.9,103.77,103.79,29197.0,78.8808,78.9264,78.8277,78.8428,29197.0
2016-04-04 11:00:00,103.8,103.84,103.76,103.8,25233.0,78.8504,78.8808,78.8201,78.8504,25233.0
2016-04-04 11:05:00,103.79,103.85,103.73,103.83,31865.0,78.8428,78.8884,78.7973,78.8732,31865.0
2016-04-04 11:10:00,103.82,103.85,103.76,103.78,19834.0,78.8656,78.8884,78.8201,78.8353,19834.0
2016-04-04 11:15:00,103.77,103.81,103.68,103.78,18697.0,78.8277,78.858,78.7593,78.8353,18697.0
2016-04-04 11:20:00,103.78,103.85,103.76,103.82,26205.0,78.8353,78.8884,78.8201,78.8656,26205.0
2016-04-04 11:25:00,103.81,103.84,103.76,103.8,20760.0,78.858,78.8808,78.8201,78.8504,20760.0
2016-04-04 11:30:00,103.8,103.98,103.79,103.96,19254.0,78.8504,78.9872,78.8428,78.972,19254.0
2016-04-04 11:35:00,103.95,103.97,103.91,103.93,27827.0,78.9644,78.9796,78.934,78.9492,27827.0
2016-04-04 11:40:00,103.93,103.96,103.91,103.93,18773.0,78.9492,78.972,78.934,78.9492,18773.0
2016-04-04 11:45:00,103.92,103.97,103.91,103.92,24460.0,78.9416,78.9796,78.934,78.9416,24460.0
2016-04-04 11:50:00,103.91,104.0,103.89,103.91,35592.0,78.934,79.0024,78.9188,78.934,35592.0
2016-04-04 11:55:00,103.91,103.94,103.9,103.92,25676.0,78.934,78.9568,78.9264,78.9416,25676.0
2016-04-04 12:00:00,103.93,103.99,103.92,103.95,17538.0,78.9492,78.9948,78.9416,78.9644,17538.0
2016-04-04 12:05:00,103.95,104.01,103.94,103.94,19943.0,78.9644,79.01,78.9568,78.9568,19943.0
2016-04-04 12:10:00,103.93,103.99,103.93,103.97,16259.0,78.9492,78.9948,78.9492,78.9796,16259.0
2016-04-04 12:15:00,103.97,104.04,103.95,104.01,16021.0,78.9796,79.0328,78.9644,79.01,16021.0
2016-04-04 12:20:00,104.0,104.0,103.94,103.97,18141.0,79.0024,79.0024,78.9568,78.9796,18141.0
2016-04-04 12:25:00,103.98,104.04,103.97,103.98,15065.0,78.9872,79.0328,78.9796,78.9872,15065.0
2016-04-04 12:30:00,103.99,104.04,103.95,104.01,12868.0,78.9948,79.0328,78.9644,79.01,12868.0
2016-04-04 12:35:00,104.02,104.12,104.02,104.06,34442.0,79.0176,79.0935,79.0176,79.0479,34442.0
2016-04-04 12:40:00,104.06,104.16,104.04,104.12,17005.0,79.0479,79.1239,79.0328,79.0935,17005.0
2016-04-04 12:45:00,104.12,104.13,104.01,104.07,6849.0,79.0935,79.1011,79.01,79.0555,6849.0
2016-04-04 12:50:00,104.07,104.11,104.03,104.08,9004.0,79.0555,79.0859,79.0252,79.0631,9004.0
2016-04-04 12:55:00,104.09,104.1,103.99,104.01,12362.0,79.0707,79.0783,78.9948,79.01,12362.0
2016-04-04 13:00:00,104.02,104.04,103.98,103.99,14867.0,79.0176,79.0328,78.9872,78.9948,14867.0
2016-04-04 13:05:00,104.0,104.04,103.98,104.01,13269.0,79.0024,79.0328,78.9872,79.01,13269.0
2016-04-04 13:10:00,104.01,104.09,104.0,104.08,8149.0,79.01,79.0707,79.0024,79.0631,8149.0
2016-04-04 13:15:00,104.07,104.11,104.04,104.1,9871.0,79.0555,79.0859,79.0328,79.0783,9871.0
2016-04-04 13:20:00,104.1,104.13,104.07,104.1,13733.0,79.0783,79.1011,79.0555,79.0783,13733.0
2016-04-04 13:25:00,104.09,104.14,104.08,104.1,11088.0,79.0707,79.1087,79.0631,79.0783,11088.0
2016-04-04 13:30:00,104.09,104.11,104.0,104.0,23228.0,79.0707,79.0859,79.0024,79.0024,23228.0
2016-04-04 13:35:00,104.0,104.07,104.0,104.05,17973.0,79.0024,79.0555,79.0024,79.0404,17973.0
2016-04-04 13:40:00,104.06,104.07,104.0,104.07,13696.0,79.0479,79.0555,79.0024,79.0555,13696.0
2016-04-04 13:45:00,104.08,104.12,104.06,104.1,19763.0,79.0631,79.0935,79.0479,79.0783,19763.0
2016-04-04 13:50:00,104.09,104.14,104.09,104.12,12581.0,79.0707,79.1087,79.0707,79.0935,12581.0
2016-04-04 13:55:00,104.13,104.13,104.05,104.08,16851.0,79.1011,79.1011,79.0404,79.0631,16851.0
2016-04-04 14:00:00,104.08,104.11,104.05,104.05,27247.0,79.0631,79.0859,79.0404,79.0404,27247.0
2016-04-04 14:05:00,104.05,104.06,104.02,104.02,20678.0,79.0404,79.0479,79.0176,79.0176,20678.0
2016-04-04 14:10:00,104.01,104.06,104.0,104.06,27434.0,79.01,79.0479,79.0024,79.0479,27434.0
2016-04-04 14:15:00,104.06,104.22,104.06,104.2,79223.0,79.0479,79.1695,79.0479,79.1543,79223.0
2016-04-04 14:20:00,104.19,104.27,104.16,104.25,50199.0,79.1467,79.2075,79.1239,79.1923,50199.0
2016-04-04 14:25:00,104.26,104.38,104.26,104.37,41729.0,79.1999,79.291,79.1999,79.2834,41729.0
2016-04-04 14:30:00,104.38,104.42,104.38,104.4,58574.0,79.291,79.3214,79.291,79.3062,58574.0
2016-04-04 14:35:00,104.4,104.41,104.36,104.41,38193.0,79.3062,79.3138,79.2758,79.3138,38193.0
2016-04-04 14:40:00,104.4,104.44,104.39,104.4,55664.0,79.3062,79.3366,79.2986,79.3062,55664.0
2016-04-04 14:45:00,104.39,104.44,104.36,104.41,26003.0,79.2986,79.3366,79.2758,79.3138,26003.0
2016-04-04 14:50:00,104.41,104.42,104.14,104.17,48568.0,79.3138,79.3214,79.1087,79.1315,48568.0
2016-04-04 14:55:00,104.16,104.3,104.15,104.29,24532.0,79.1239,79.2303,79.1163,79.2227,24532.0
2016-04-04 15:00:00,104.27,104.34,104.25,104.29,64762.0,79.2075,79.2606,79.1923,79.2227,64762.0
2016-04-04 15:05:00,104.29,104.34,104.18,104.22,44381.0,79.2227,79.2606,79.1391,79.1695,44381.0
2016-04-04 15:10:00,104.22,104.41,104.22,104.41,59658.0,79.1695,79.3138,79.1695,79.3138,59658.0
2016-04-04 15:15:00,104.4,104.43,104.33,104.38,68804.0,79.3062,79.329,79.2531,79.291,68804.0
2016-04-04 15:20:00,104.38,104.39,104.18,104.19,34605.0,79.291,79.2986,79.1391,79.1467,34605.0
2016-04-04 15:25:00,104.2,104.25,104.12,104.17,43536.0,79.1543,79.1923,79.0935,79.1315,43536.0
2016-04-04 15:30:00,104.17,104.28,104.17,104.2,70670.0,79.1315,79.2151,79.1315,79.1543,70670.0
2016-04-04 15:35:00,104.2,104.22,104.15,104.16,70156.0,79.1543,79.1695,79.1163,79.1239,70156.0
2016-04-04 15:40:00,104.16,104.2,104.14,104.17,35797.0,79.1239,79.1543,79.1087,79.1315,35797.0
2016-04-04 15:45:00,104.18,104.33,104.16,104.28,122661.0,79.1391,79.2531,79.1239,79.2151,122661.0
2016-04-04 15:50:00,104.29,104.41,104.27,104.31,70309.0,79.2227,79.3138,79.2075,79.2379,70309.0
2016-04-04 15:55:00,104.31,104.51,104.3,104.47,177631.0,79.2379,79.3898,79.2303,79.3594,177631.0
2016-04-05 09:30:00,104.03,104.21,103.51,103.52,106231.0,79.0252,79.1619,78.6301,78.6377,106231.0
2016-04-05 09:35:00,103.5,103.77,103.5,103.66,30150.0,78.6226,78.8277,78.6226,78.7441,30150.0
2016-04-05 09:40:00,103.62,103.65,103.14,103.14,58282.0,78.7137,78.7365,78.3491,78.3491,58282.0
2016-04-05 09:45:00,103.15,103.51,103.05,103.41,68653.0,78.3567,78.6301,78.2807,78.5542,68653.0
2016-04-05 09:50:00,103.4,103.59,103.29,103.53,32376.0,78.5466,78.6909,78.463,78.6453,32376.0
2016-04-05 09:55:00,103.53,103.53,103.21,103.27,39533.0,78.6453,78.6453,78.4023,78.4478,39533.0
2016-04-05 10:00:00,103.27,103.55,103.24,103.4,32676.0,78.4478,78.6605,78.425,78.5466,32676.0
2016-04-05 10:05:00,103.4,103.72,103.39,103.71,35278.0,78.5466,78.7897,78.539,78.7821,35278.0
2016-04-05 10:10:00,103.73,103.73,103.6,103.68,31719.0,78.7973,78.7973,78.6985,78.7593,31719.0
2016-04-05 10:15:00,103.69,103.73,103.49,103.57,30090.0,78.7669,78.7973,78.615,78.6757,30090.0
2016-04-05 10:20:00,103.59,103.64,103.39,103.4,35937.0,78.6909,78.7289,78.539,78.5466,35937.0
2016-04-05 10:25:00,103.4,103.5,103.17,103.43,43303.0,78.5466,78.6226,78.3719,78.5694,43303.0
2016-04-05 10:30:00,103.4,103.58,103.38,103.51,20245.0,78.5466,78.6833,78.5314,78.6301,20245.0
2016-04-05 10:35:00,103.52,103.6,103.44,103.59,27526.0,78.6377,78.6985,78.577,78.6909,27526.0
2016-04-05 10:40:00,103.58,103.8,103.56,103.73,52254.0,78.6833,78.8504,78.6681,78.7973,52254.0
2016-04-05 10:45:00,103.72,103.76,103.61,103.72,37845.0,78.7897,78.8201,78.7061,78.7897,37845.0
2016-04-05 10:50:00,103.7,103.79,103.53,103.54,37133.0,78.7745,78.8428,78.6453,78.6529,37133.0
2016-04-05 10:55:00,103.54,103.67,103.49,103.63,57468.0,78.6529,78.7517,78.615,78.7213,57468.0
2016-04-05 11:00:00,103.63,103.73,103.56,103.7,34361.0,78.7213,78.7973,78.6681,78.7745,34361.0
2016-04-05 11:05:00,103.72,103.91,103.7,103.9,33633.0,78.7897,78.934,78.7745,78.9264,33633.0
2016-04-05 11:10:00,103.88,103.93,103.74,103.75,31485.0,78.9112,78.9492,78.8049,78.8125,31485.0
2016-04-05 11:15:00,103.75,103.84,103.62,103.75,44266.0,78.8125,78.8808,78.7137,78.8125,44266.0
2016-04-05 11:20:00,103.75,103.88,103.72,103.72,31187.0,78.8125,78.9112,78.7897,78.7897,31187.0
2016-04-05 11:25:00,103.7,103.71,103.59,103.59,26503.0,78.7745,78.7821,78.6909,78.6909,26503.0
2016-04-05 11:30:00,103.6,103.62,103.43,103.44,39704.0,78.6985,78.7137,78.5694,78.577,39704.0
2016-04-05 11:35:00,103.45,103.45,103.26,103.4,28709.0,78.5846,78.5846,78.4402,78.5466,28709.0
2016-04-05 11:40:00,103.4,103.42,103.31,103.34,14175.0,78.5466,78.5618,78.4782,78.501,14175.0
2016-04-05 11:45:00,103.32,103.38,103.25,103.38,16432.0,78.4858,78.5314,78.4326,78.5314,16432.0
2016-04-05 11:50:00,103.35,103.42,103.28,103.33,17293.0,78.5086,78.5618,78.4554,78.4934,17293.0
2016-04-05 11:55:00,103.34,103.41,103.31,103.41,16274.0,78.501,78.5542,78.4782,78.5542,16274.0
2016-04-05 12:00:00,103.4,103.58,103.4,103.56,24229.0,78.5466,78.6833,78.5466,78.6681,24229.0
2016-04-05 12:05:00,103.57,103.63,103.54,103.59,14320.0,78.6757,78.7213,78.6529,78.6909,14320.0
2016-04-05 12:10:00,103.57,103.63,103.53,103.58,21979.0,78.6757,78.7213,78.6453,78.6833,21979.0
2016-04-05 12:15:00,103.57,103.63,103.42,103.46,24906.0,78.6757,78.7213,78.5618,78.5922,24906.0
2016-04-05 12:20:00,103.46,103.46,103.33,103.38,20332.0,78.5922,78.5922,78.4934,78.5314,20332.0
2016-04-05 12:25:00,103.38,103.41,103.27,103.27,18563.0,78.5314,78.5542,78.4478,78.4478,18563.0
2016-04-05 12:30:00,103.26,103.41,103.25,103.3,22789.0,78.4402,78.5542,78.4326,78.4706,22789.0
2016-04-05 12:35:00,103.3,103.39,103.28,103.36,19496.0,78.4706,78.539,78.4554,78.5162,19496.0
2016-04-05 12:40:00,103.35,103.36,103.25,103.26,32874.0,78.5086,78.5162,78.4326,78.4402,32874.0
2016-04-05 12:45:00,103.27,103.41,103.22,103.35,41703.0,78.4478,78.5542,78.4099,78.5086,41703.0
2016-04-05 12:50:00,103.36,103.36,103.28,103.34,18854.0,78.5162,78.5162,78.4554,78.501,18854.0
2016-04-05 12:55:00,103.33,103.37,103.26,103.28,15304.0,78.4934,78.5238,78.4402,78.4554,15304.0
2016-04-05 13:00:00,103.29,103.42,103.27,103.37,16007.0,78.463,78.5618,78.4478,78.5238,16007.0
2016-04-05 13:05:00,103.39,103.42,103.33,103.34,15491.0,78.539,78.5618,78.4934,78.501,15491.0
2016-04-05 13:10:00,103.35,103.53,103.33,103.51,28426.0,78.5086,78.6453,78.4934,78.6301,28426.0
2016-04-05 13:15:00,103.53,103.53,103.42,103.42,16539.0,78.6453,78.6453,78.5618,78.5618,16539.0
2016-04-05 13:20:00,103.41,103.46,103.38,103.44,20402.0,78.5542,78.5922,78.5314,78.577,20402.0
2016-04-05 13:25:00,103.44,103.52,103.44,103.5,21701.0,78.577,78.6377,78.577,78.6226,21701.0
2016-04-05 13:30:00,103.5,103.55,103.39,103.42,36731.0,78.6226,78.6605,78.539,78.5618,36731.0
2016-04-05 13:35:00,103.42,103.43,103.3,103.32,26685.0,78.5618,78.5694,78.4706,78.4858,26685.0
2016-04-05 13:40:00,103.33,103.42,103.25,103.39,75737.0,78.4934,78.5618,78.4326,78.539,75737.0
2016-04-05 13:45:00,103.41,103.43,103.33,103.36,48533.0,78.5542,78.5694,78.4934,78.5162,48533.0
2016-04-05 13:50:00,103.36,103.49,103.35,103.46,32326.0,78.5162,78.615,78.5086,78.5922,32326.0
2016-04-05 13:55:00,103.45,103.46,103.35,103.4,14486.0,78.5846,78.5922,78.5086,78.5466,14486.0
2016-04-05 14:00:00,103.38,103.51,103.37,103.46,13434.0,78.5314,78.6301,78.5238,78.5922,13434.0
2016-04-05 14:05:00,103.45,103.48,103.42,103.46,31356.0,78.5846,78.6074,78.5618,78.5922,31356.0
2016-04-05 14:10:00,103.47,103.53,103.42,103.52,22372.0,78.5998,78.6453,78.5618,78.6377,22372.0
2016-04-05 14:15:00,103.53,103.61,103.52,103.6,18002.0,78.6453,78.7061,78.6377,78.6985,18002.0
2016-04-05 14:20:00,103.58,103.6,103.48,103.48,18522.0,78.6833,78.6985,78.6074,78.6074,18522.0
2016-04-05 14:25:00,103.48,103.65,103.47,103.62,26979.0,78.6074,78.7365,78.5998,78.7137,26979.0
2016-04-05 14:30:00,103.62,103.64,103.52,103.52,24496.0,78.7137,78.7289,78.6377,78.6377,24496.0
2016-04-05 14:35:00,103.52,103.54,103.48,103.51,16020.0,78.6377,78.6529,78.6074,78.6301,16020.0
2016-04-05 14:40:00,103.51,103.57,103.5,103.54,24170.0,78.6301,78.6757,78.6226,78.6529,24170.0
2016-04-05 14:45:00,103.53,103.54,103.47,103.5,23303.0,78.6453,78.6529,78.5998,78.6226,23303.0
2016-04-05 14:50:00,103.51,103.57,103.5,103.55,16279.0,78.6301,78.6757,78.6226,78.6605,16279.0
2016-04-05 14:55:00,103.55,103.56,103.48,103.51,22132.0,78.6605,78.6681,78.6074,78.6301,22132.0
2016-04-05 15:00:00,103.52,103.57,103.48,103.49,22274.0,78.6377,78.6757,78.6074,78.615,22274.0
2016-04-05 15:05:00,103.49,103.5,103.47,103.5,63847.0,78.615,78.6226,78.5998,78.6226,63847.0
2016-04-05 15:10:00,103.5,103.5,103.47,103.48,57411.0,78.6226,78.6226,78.5998,78.6074,57411.0
2016-04-05 15:15:00,103.48,103.5,103.45,103.46,23491.0,78.6074,78.6226,78.5846,78.5922,23491.0
2016-04-05 15:20:00,103.46,103.51,103.38,103.39,29828.0,78.5922,78.6301,78.5314,78.539,29828.0
2016-04-05 15:25:00,103.39,103.44,103.37,103.38,24866.0,78.539,78.577,78.5238,78.5314,24866.0
2016-04-05 15:30:00,103.37,103.44,103.3,103.35,58103.0,78.5238,78.577,78.4706,78.5086,58103.0
2016-04-05 15:35:00,103.35,103.36,103.24,103.28,60054.0,78.5086,78.5162,78.425,78.4554,60054.0
2016-04-05 15:40:00,103.28,103.29,103.21,103.28,41749.0,78.4554,78.463,78.4023,78.4554,41749.0
2016-04-05 15:45:00,103.3,103.34,103.16,103.17,101467.0,78.4706,78.501,78.3643,78.3719,101467.0
2016-04-05 15:50:00,103.17,103.22,102.98,103.02,212107.0,78.3719,78.4099,78.2275,78.2579,212107.0
2016-04-05 15:55:00,103.02,103.18,102.95,103.18,281610.0,78.2579,78.3795,78.2048,78.3795,281610.0
2016-04-06 09:30:00,103.14,103.25,102.92,103.02,85277.0,78.3491,78.4326,78.182,78.2579,85277.0
2016-04-06 09:35:00,102.99,103.24,102.99,103.05,123101.0,78.2351,78.425,78.2351,78.2807,123101.0
2016-04-06 09:40:00,103.05,103.35,103.01,103.31,58241.0,78.2807,78.5086,78.2503,78.4782,58241.0
2016-04-06 09:45:00,103.35,103.46,103.31,103.44,35470.0,78.5086,78.5922,78.4782,78.577,35470.0
2016-04-06 09:50:00,103.47,103.58,103.4,103.45,37944.0,78.5998,78.6833,78.5466,78.5846,37944.0
2016-04-06 09:55:00,103.47,103.71,103.44,103.7,50789.0,78.5998,78.7821,78.577,78.7745,50789.0
2016-04-06 10:00:00,103.68,103.81,103.63,103.73,28045.0,78.7593,78.858,78.7213,78.7973,28045.0
2016-04-06 10:05:00,103.75,103.8,103.7,103.79,29177.0,78.8125,78.8504,78.7745,78.8428,29177.0
2016-04-06 10:10:00,103.8,103.87,103.77,103.77,27731.0,78.8504,78.9036,78.8277,78.8277,27731.0
2016-04-06 10:15:00,103.76,103.85,103.64,103.75,30844.0,78.8201,78.8884,78.7289,78.8125,30844.0
2016-04-06 10:20:00,103.73,103.9,103.72,103.88,26609.0,78.7973,78.9264,78.7897,78.9112,26609.0
2016-04-06 10:25:00,103.87,103.91,103.78,103.88,25344.0,78.9036,78.934,78.8353,78.9112,25344.0
2016-04-06 10:30:00,103.89,103.91,103.73,103.87,31686.0,78.9188,78.934,78.7973,78.9036,31686.0
2016-04-06 10:35:00,103.87,103.89,103.77,103.78,42845.0,78.9036,78.9188,78.8277,78.8353,42845.0
2016-04-06 10:40:00,103.79,103.89,103.76,103.85,28977.0,78.8428,78.9188,78.8201,78.8884,28977.0
2016-04-06 10:45:00,103.84,103.84,103.75,103.79,42326.0,78.8808,78.8808,78.8125,78.8428,42326.0
2016-04-06 10:50:00,103.79,103.85,103.73,103.73,21967.0,78.8428,78.8884,78.7973,78.7973,21967.0
2016-04-06 10:55:00,103.72,103.8,103.72,103.77,106145.0,78.7897,78.8504,78.7897,78.8277,106145.0
2016-04-06 11:00:00,103.79,103.85,103.7,103.7,36908.0,78.8428,78.8884,78.7745,78.7745,36908.0
2016-04-06 11:05:00,103.7,103.72,103.61,103.64,33936.0,78.7745,78.7897,78.7061,78.7289,33936.0
2016-04-06 11:10:00,103.64,103.66,103.41,103.48,50153.0,78.7289,78.7441,78.5542,78.6074,50153.0
2016-04-06 11:15:00,103.5,103.51,103.37,103.39,15481.0,78.6226,78.6301,78.5238,78.539,15481.0
2016-04-06 11:20:00,103.4,103.46,103.33,103.39,18546.0,78.5466,78.5922,78.4934,78.539,18546.0
2016-04-06 11:25:00,103.37,103.42,103.34,103.4,19385.0,78.5238,78.5618,78.501,78.5466,19385.0
2016-04-06 11:30:00,103.41,103.53,103.41,103.51,25090.0,78.5542,78.6453,78.5542,78.6301,25090.0
2016-04-06 11:35:00,103.51,103.58,103.39,103.39,26360.0,78.6301,78.6833,78.539,78.539,26360.0
2016-04-06 11:40:00,103.4,103.44,103.36,103.4,27247.0,78.5466,78.577,78.5162,78.5466,27247.0
2016-04-06 11:45:00,103.38,103.39,103.34,103.37,19318.0,78.5314,78.539,78.501,78.5238,19318.0
2016-04-06 11:50:00,103.35,103.4,103.24,103.32,33772.0,78.5086,78.5466,78.425,78.4858,33772.0
2016-04-06 11:55:00,103.32,103.44,103.31,103.31,16874.0,78.4858,78.577,78.4782,78.4782,16874.0
2016-04-06 12:00:00,103.3,103.32,103.23,103.28,17797.0,78.4706,78.4858,78.4174,78.4554,17797.0
2016-04-06 12:05:00,103.28,103.28,103.14,103.21,20859.0,78.4554,78.4554,78.3491,78.4023,20859.0
2016-04-06 12:10:00,103.19,103.19,103.13,103.13,14604.0,78.3871,78.3871,78.3415,78.3415,14604.0
2016-04-06 12:15:00,103.15,103.15,103.07,103.08,42864.0,78.3567,78.3567,78.2959,78.3035,42864.0
2016-04-06 12:20:00,103.08,103.16,103.08,103.14,28545.0,78.3035,78.3643,78.3035,78.3491,28545.0
2016-04-06 12:25:00,103.15,103.16,103.13,103.15,13022.0,78.3567,78.3643,78.3415,78.3567,13022.0
2016-04-06 12:30:00,103.16,103.17,103.13,103.15,20564.0,78.3643,78.3719,78.3415,78.3567,20564.0
2016-04-06 12:35:00,103.15,103.18,103.11,103.11,25940.0,78.3567,78.3795,78.3263,78.3263,25940.0
2016-04-06 12:40:00,103.11,103.12,103.04,103.06,23566.0,78.3263,78.3339,78.2731,78.2883,23566.0
2016-04-06 12:45:00,103.05,103.12,103.02,103.09,47264.0,78.2807,78.3339,78.2579,78.3111,47264.0
2016-04-06 12:50:00,103.09,103.14,103.04,103.06,61217.0,78.3111,78.3491,78.2731,78.2883,61217.0
2016-04-06 12:55:00,103.07,103.15,103.05,103.06,15133.0,78.2959,78.3567,78.2807,78.2883,15133.0
2016-04-06 13:00:00,103.07,103.11,103.04,103.06,26235.0,78.2959,78.3263,78.2731,78.2883,26235.0
2016-04-06 13:05:00,103.05,103.11,103.03,103.07,29916.0,78.2807,78.3263,78.2655,78.2959,29916.0
2016-04-06 13:10:00,103.07,103.15,103.07,103.09,92331.0,78.2959,78.3567,78.2959,78.3111,92331.0
2016-04-06 13:15:00,103.1,103.13,103.03,103.13,52741.0,78.3187,78.3415,78.2655,78.3415,52741.0
2016-04-06 13:20:00,103.14,103.28,103.13,103.23,24830.0,78.3491,78.4554,78.3415,78.4174,24830.0
2016-04-06 13:25:00,103.22,103.26,103.19,103.21,14641.0,78.4099,78.4402,78.3871,78.4023,14641.0
2016-04-06 13:30:00,103.2,103.26,103.13,103.14,16639.0,78.3947,78.4402,78.3415,78.3491,16639.0
2016-04-06 13:35:00,103.14,103.19,103.09,103.1,24525.0,78.3491,78.3871,78.3111,78.3187,24525.0
2016-04-06 13:40:00,103.09,103.12,103.04,103.04,21886.0,78.3111,78.3339,78.2731,78.2731,21886.0
2016-04-06 13:45:00,103.05,103.11,102.99,103.11,24437.0,78.2807,78.3263,78.2351,78.3263,24437.0
2016-04-06 13:50:00,103.1,103.11,103.05,103.1,13664.0,78.3187,78.3263,78.2807,78.3187,13664.0
2016-04-06 13:55:00,103.1,103.1,103.0,103.09,13080.0,78.3187,78.3187,78.2427,78.3111,13080.0
2016-04-06 14:00:00,103.09,103.1,102.91,103.02,39081.0,78.3111,78.3187,78.1744,78.2579,39081.0
2016-04-06 14:05:00,103.03,103.09,102.96,102.98,21464.0,78.2655,78.3111,78.2123,78.2275,21464.0
2016-04-06 14:10:00,102.98,102.99,102.91,102.92,23941.0,78.2275,78.2351,78.1744,78.182,23941.0
2016-04-06 14:15:00,102.94,103.0,102.86,102.97,31668.0,78.1972,78.2427,78.1364,78.2199,31668.0
2016-04-06 14:20:00,102.96,102.97,102.89,102.9,30782.0,78.2123,78.2199,78.1592,78.1668,30782.0
2016-04-06 14:25:00,102.91,102.94,102.86,102.91,22208.0,78.1744,78.1972,78.1364,78.1744,22208.0
2016-04-06 14:30:00,102.91,102.98,102.84,102.85,30422.0,78.1744,78.2275,78.1212,78.1288,30422.0
2016-04-06 14:35:00,102.86,102.87,102.74,102.8,40499.0,78.1364,78.144,78.0452,78.0908,40499.0
2016-04-06 14:40:00,102.81,102.92,102.81,102.87,43497.0,78.0984,78.182,78.0984,78.144,43497.0
2016-04-06 14:45:00,102.87,102.94,102.85,102.94,29601.0,78.144,78.1972,78.1288,78.1972,29601.0
2016-04-06 14:50:00,102.93,102.96,102.86,102.88,37442.0,78.1896,78.2123,78.1364,78.1516,37442.0
2016-04-06 14:55:00,102.88,103.05,102.87,103.04,33450.0,78.1516,78.2807,78.144,78.2731,33450.0
2016-04-06 15:00:00,103.05,103.28,103.02,103.27,54856.0,78.2807,78.4554,78.2579,78.4478,54856.0
2016-04-06 15:05:00,103.27,103.34,103.24,103.3,41122.0,78.4478,78.501,78.425,78.4706,41122.0
2016-04-06 15:10:00,103.31,103.35,103.27,103.29,31938.0,78.4782,78.5086,78.4478,78.463,31938.0
2016-04-06 15:15:00,103.3,103.44,103.29,103.44,30728.0,78.4706,78.577,78.463,78.577,30728.0
2016-04-06 15:20:00,103.44,103.48,103.4,103.41,48355.0,78.577,78.6074,78.5466,78.5542,48355.0
2016-04-06 15:25:00,103.42,103.44,103.37,103.41,46656.0,78.5618,78.577,78.5238,78.5542,46656.0
2016-04-06 15:30:00,103.41,103.52,103.4,103.45,29585.0,78.5542,78.6377,78.5466,78.5846,29585.0
2016-04-06 15:35:00,103.46,103.52,103.33,103.35,51565.0,78.5922,78.6377,78.4934,78.5086,51565.0
2016-04-06 15:40:00,103.35,103.4,103.3,103.37,44410.0,78.5086,78.5466,78.4706,78.5238,44410.0
2016-04-06 15:45:00,103.37,103.43,103.36,103.42,50181.0,78.5238,78.5694,78.5162,78.5618,50181.0
2016-04-06 15:50:00,103.42,103.44,103.4,103.42,54900.0,78.5618,78.577,78.5466,78.5618,54900.0
2016-04-06 15:55:00,103.42,103.52,103.34,103.39,176499.0,78.5618,78.6377,78.501,78.539,176499.0
2016-04-07 09:30:00,103.14,103.24,102.4,102.55,87003.0,78.3491,78.425,77.787,77.9009,87003.0
2016-04-07 09:35:00,102.59,102.85,102.5,102.81,21145.0,77.9313,78.1288,77.8629,78.0984,21145.0
2016-04-07 09:40:00,102.81,102.84,102.47,102.51,42481.0,78.0984,78.1212,77.8401,77.8705,42481.0
2016-04-07 09:45:00,102.54,102.81,102.51,102.61,23336.0,77.8933,78.0984,77.8705,77.9465,23336.0
2016-04-07 09:50:00,102.62,102.8,102.57,102.59,22125.0,77.9541,78.0908,77.9161,77.9313,22125.0
2016-04-07 09:55:00,102.6,102.63,102.49,102.58,29474.0,77.9389,77.9617,77.8553,77.9237,29474.0
2016-04-07 10:00:00,102.58,102.64,102.37,102.42,51692.0,77.9237,77.9693,77.7642,77.8021,51692.0
2016-04-07 10:05:00,102.44,102.45,102.23,102.25,46701.0,77.8173,77.8249,77.6578,77.673,46701.0
2016-04-07 10:10:00,102.25,102.37,102.1,102.13,56113.0,77.673,77.7642,77.5591,77.5818,56113.0
2016-04-07 10:15:00,102.12,102.12,101.67,101.79,90207.0,77.5743,77.5743,77.2324,77.3236,90207.0
2016-04-07 10:20:00,101.79,101.9,101.72,101.76,44267.0,77.3236,77.4071,77.2704,77.3008,44267.0
2016-04-07 10:25:00,101.76,101.8,101.52,101.55,55784.0,77.3008,77.3312,77.1185,77.1413,55784.0
2016-04-07 10:30:00,101.52,101.73,101.48,101.6,48494.0,77.1185,77.278,77.0881,77.1792,48494.0
2016-04-07 10:35:00,101.58,101.63,101.48,101.58,39078.0,77.164,77.202,77.0881,77.164,39078.0
2016-04-07 10:40:00,101.6,101.69,101.53,101.58,128318.0,77.1792,77.2476,77.1261,77.164,128318.0
2016-04-07 10:45:00,101.56,101.66,101.54,101.59,86912.0,77.1489,77.2248,77.1337,77.1716,86912.0
2016-04-07 10:50:00,101.59,101.78,101.53,101.7,65663.0,77.1716,77.316,77.1261,77.2552,65663.0
2016-04-07 10:55:00,101.68,101.83,101.66,101.68,63378.0,77.24,77.354,77.2248,77.24,63378.0
2016-04-07 11:00:00,101.68,101.81,101.63,101.76,56039.0,77.24,77.3388,77.202,77.3008,56039.0
2016-04-07 11:05:00,101.76,101.78,101.51,101.55,48956.0,77.3008,77.316,77.1109,77.1413,48956.0
2016-04-07 11:10:00,101.55,101.64,101.45,101.47,50784.0,77.1413,77.2096,77.0653,77.0805,50784.0
2016-04-07 11:15:00,101.47,101.57,101.46,101.47,30824.0,77.0805,77.1565,77.0729,77.0805,30824.0
2016-04-07 11:20:00,101.46,101.46,101.26,101.39,78555.0,77.0729,77.0729,76.921,77.0197,78555.0
2016-04-07 11:25:00,101.37,101.46,101.26,101.46,32628.0,77.0045,77.0729,76.921,77.0729,32628.0
2016-04-07 11:30:00,101.46,101.68,101.44,101.68,34306.0,77.0729,77.24,77.0577,77.24,34306.0
2016-04-07 11:35:00,101.69,101.73,101.49,101.55,49748.0,77.2476,77.278,77.0957,77.1413,49748.0
2016-04-07 11:40:00,101.56,101.65,101.49,101.49,34630.0,77.1489,77.2172,77.0957,77.0957,34630.0
2016-04-07 11:45:00,101.5,101.5,101.41,101.43,37653.0,77.1033,77.1033,77.0349,77.0501,37653.0
2016-04-07 11:50:00,101.46,101.52,101.4,101.41,27879.0,77.0729,77.1185,77.0273,77.0349,27879.0
2016-04-07 11:55:00,101.41,101.46,101.36,101.41,27695.0,77.0349,77.0729,76.9969,77.0349,27695.0
2016-04-07 12:00:00,101.42,101.45,101.33,101.34,28669.0,77.0425,77.0653,76.9741,76.9817,28669.0
2016-04-07 12:05:00,101.35,101.44,101.33,101.41,17351.0,76.9893,77.0577,76.9741,77.0349,17351.0
2016-04-07 12:10:00,101.4,101.49,101.33,101.48,20808.0,77.0273,77.0957,76.9741,77.0881,20808.0
2016-04-07 12:15:00,101.49,101.49,101.22,101.28,52142.0,77.0957,77.0957,76.8906,76.9362,52142.0
2016-04-07 12:20:00,101.27,101.28,101.17,101.18,23808.0,76.9286,76.9362,76.8526,76.8602,23808.0
2016-04-07 12:25:00,101.17,101.22,101.13,101.17,30299.0,76.8526,76.8906,76.8222,76.8526,30299.0
2016-04-07 12:30:00,101.17,101.2,101.08,101.08,33740.0,76.8526,76.8754,76.7842,76.7842,33740.0
2016-04-07 12:35:00,101.09,101.2,101.09,101.19,33056.0,76.7918,76.8754,76.7918,76.8678,33056.0
2016-04-07 12:40:00,101.2,101.22,101.08,101.09,51713.0,76.8754,76.8906,76.7842,76.7918,51713.0
2016-04-07 12:45:00,101.09,101.12,101.03,101.12,41802.0,76.7918,76.8146,76.7462,76.8146,41802.0
2016-04-07 12:50:00,101.12,101.12,101.07,101.08,26295.0,76.8146,76.8146,76.7766,76.7842,26295.0
2016-04-07 12:55:00,101.09,101.2,101.05,101.17,25584.0,76.7918,76.8754,76.7614,76.8526,25584.0
2016-04-07 13:00:00,101.15,101.33,101.15,101.22,39726.0,76.8374,76.9741,76.8374,76.8906,39726.0
2016-04-07 13:05:00,101.22,101.29,101.21,101.29,18929.0,76.8906,76.9438,76.883,76.9438,18929.0
2016-04-07 13:10:00,101.29,101.42,101.28,101.42,21345.0,76.9438,77.0425,76.9362,77.0425,21345.0
2016-04-07 13:15:00,101.43,101.45,101.37,101.41,27444.0,77.0501,77.0653,77.0045,77.0349,27444.0
2016-04-07 13:20:00,101.41,101.47,101.38,101.4,16167.0,77.0349,77.0805,77.0121,77.0273,16167.0
2016-04-07 13:25:00,101.41,101.47,101.34,101.36,20987.0,77.0349,77.0805,76.9817,76.9969,20987.0
2016-04-07 13:30:00,101.36,101.45,101.28,101.3,21149.0,76.9969,77.0653,76.9362,76.9513,21149.0
2016-04-07 13:35:00,101.29,101.37,101.26,101.36,29383.0,76.9438,77.0045,76.921,76.9969,29383.0
2016-04-07 13:40:00,101.37,101.41,101.27,101.29,40564.0,77.0045,77.0349,76.9286,76.9438,40564.0
2016-04-07 13:45:00,101.3,101.3,101.06,101.09,38453.0,76.9513,76.9513,76.769,76.7918,38453.0
2016-04-07 13:50:00,101.09,101.09,100.89,100.93,39347.0,76.7918,76.7918,76.6399,76.6703,39347.0
2016-04-07 13:55:00,100.93,101.01,100.91,100.95,37703.0,76.6703,76.7311,76.6551,76.6855,37703.0
2016-04-07 14:00:00,100.95,101.04,100.92,100.96,34131.0,76.6855,76.7538,76.6627,76.6931,34131.0
2016-04-07 14:05:00,100.96,100.99,100.83,100.86,53462.0,76.6931,76.7159,76.5943,76.6171,53462.0
2016-04-07 14:10:00,100.88,101.01,100.83,100.96,28489.0,76.6323,76.7311,76.5943,76.6931,28489.0
2016-04-07 14:15:00,100.96,100.96,100.82,100.83,35008.0,76.6931,76.6931,76.5867,76.5943,35008.0
2016-04-07 14:20:00,100.83,100.96,100.81,100.93,36309.0,76.5943,76.6931,76.5791,76.6703,36309.0
2016-04-07 14:25:00,100.93,101.02,100.87,100.96,59824.0,76.6703,76.7386,76.6247,76.6931,59824.0
2016-04-07 14:30:00,100.96,100.99,100.89,100.99,84212.0,76.6931,76.7159,76.6399,76.7159,84212.0
2016-04-07 14:35:00,100.99,101.02,100.89,101.0,38246.0,76.7159,76.7386,76.6399,76.7235,38246.0
2016-04-07 14:40:00,101.0,101.0,100.76,100.8,69691.0,76.7235,76.7235,76.5411,76.5715,69691.0
2016-04-07 14:45:00,100.8,100.8,100.6,100.62,53360.0,76.5715,76.5715,76.4196,76.4348,53360.0
2016-04-07 14:50:00,100.62,100.62,100.5,100.53,79662.0,76.4348,76.4348,76.3436,76.3664,79662.0
2016-04-07 14:55:00,100.52,100.52,100.44,100.5,60794.0,76.3588,76.3588,76.2981,76.3436,60794.0
2016-04-07 15:00:00,100.5,100.64,100.49,100.64,68900.0,76.3436,76.45,76.336,76.45,68900.0
2016-04-07 15:05:00,100.64,100.82,100.62,100.8,61063.0,76.45,76.5867,76.4348,76.5715,61063.0
2016-04-07 15:10:00,100.81,100.92,100.8,100.92,43689.0,76.5791,76.6627,76.5715,76.6627,43689.0
2016-04-07 15:15:00,100.92,100.93,100.78,100.83,96990.0,76.6627,76.6703,76.5563,76.5943,96990.0
2016-04-07 15:20:00,100.82,100.84,100.73,100.76,83104.0,76.5867,76.6019,76.5184,76.5411,83104.0
2016-04-07 15:25:00,100.76,100.78,100.66,100.73,87137.0,76.5411,76.5563,76.4652,76.5184,87137.0
2016-04-07 15:30:00,100.73,100.89,100.7,100.8,78798.0,76.5184,76.6399,76.4956,76.5715,78798.0
2016-04-07 15:35:00,100.8,100.84,100.74,100.78,52014.0,76.5715,76.6019,76.526,76.5563,52014.0
2016-04-07 15:40:00,100.8,100.81,100.72,100.75,82713.0,76.5715,76.5791,76.5108,76.5335,82713.0
2016-04-07 15:45:00,100.76,100.93,100.76,100.84,78722.0,76.5411,76.6703,76.5411,76.6019,78722.0
2016-04-07 15:50:00,100.84,100.85,100.73,100.84,99411.0,76.6019,76.6095,76.5184,76.6019,99411.0
2016-04-07 15:55:00,100.85,100.98,100.81,100.95,193294.0,76.6095,76.7083,76.5791,76.6855,193294.0
2016-04-08 09:30:00,101.74,101.97,101.15,101.59,81568.0,77.2856,77.4603,76.8374,77.1716,81568.0
2016-04-08 09:35:00,101.59,101.75,101.42,101.63,25312.0,77.1716,77.2932,77.0425,77.202,25312.0
2016-04-08 09:40:00,101.63,101.87,101.49,101.83,23393.0,77.202,77.3843,77.0957,77.354,23393.0
2016-04-08 09:45:00,101.87,101.89,101.44,101.51,37660.0,77.3843,77.3995,77.0577,77.1109,37660.0
2016-04-08 09:50:00,101.55,101.7,101.49,101.59,23422.0,77.1413,77.2552,77.0957,77.1716,23422.0
2016-04-08 09:55:00,101.62,101.73,101.5,101.63,27769.0,77.1944,77.278,77.1033,77.202,27769.0
2016-04-08 10:00:00,101.68,101.75,101.57,101.69,38776.0,77.24,77.2932,77.1565,77.2476,38776.0
2016-04-08 10:05:00,101.69,101.76,101.48,101.55,54706.0,77.2476,77.3008,77.0881,77.1413,54706.0
2016-04-08 10:10:00,101.57,101.65,101.48,101.65,51023.0,77.1565,77.2172,77.0881,77.2172,51023.0
2016-04-08 10:15:00,101.63,101.63,101.42,101.43,33775.0,77.202,77.202,77.0425,77.0501,33775.0
2016-04-08 10:20:00,101.44,101.5,101.32,101.44,40498.0,77.0577,77.1033,76.9665,77.0577,40498.0
2016-04-08 10:25:00,101.45,101.57,101.4,101.51,46634.0,77.0653,77.1565,77.0273,77.1109,46634.0
2016-04-08 10:30:00,101.52,101.6,101.4,101.46,42952.0,77.1185,77.1792,77.0273,77.0729,42952.0
2016-04-08 10:35:00,101.45,101.6,101.43,101.46,33904.0,77.0653,77.1792,77.0501,77.0729,33904.0
2016-04-08 10:40:00,101.45,101.61,101.45,101.6,46145.0,77.0653,77.1868,77.0653,77.1792,46145.0
2016-04-08 10:45:00,101.59,101.64,101.52,101.62,39473.0,77.1716,77.2096,77.1185,77.1944,39473.0
2016-04-08 10:50:00,101.64,101.67,101.54,101.57,33394.0,77.2096,77.2324,77.1337,77.1565,33394.0
2016-04-08 10:55:00,101.57,101.6,101.49,101.58,40503.0,77.1565,77.1792,77.0957,77.164,40503.0
2016-04-08 11:00:00,101.59,101.73,101.57,101.72,41840.0,77.1716,77.278,77.1565,77.2704,41840.0
2016-04-08 11:05:00,101.73,101.78,101.65,101.76,35101.0,77.278,77.316,77.2172,77.3008,35101.0
2016-04-08 11:10:00,101.75,101.79,101.57,101.58,29181.0,77.2932,77.3236,77.1565,77.164,29181.0
2016-04-08 11:15:00,101.59,101.67,101.5,101.66,37378.0,77.1716,77.2324,77.1033,77.2248,37378.0
2016-04-08 11:20:00,101.68,101.7,101.56,101.57,45642.0,77.24,77.2552,77.1489,77.1565,45642.0
2016-04-08 11:25:00,101.57,101.65,101.56,101.59,36898.0,77.1565,77.2172,77.1489,77.1716,36898.0
2016-04-08 11:30:00,101.58,101.64,101.53,101.63,28535.0,77.164,77.2096,77.1261,77.202,28535.0
2016-04-08 11:35:00,101.63,101.65,101.54,101.57,28669.0,77.202,77.2172,77.1337,77.1565,28669.0
2016-04-08 11:40:00,101.58,101.64,101.5,101.5,20704.0,77.164,77.2096,77.1033,77.1033,20704.0
2016-04-08 11:45:00,101.49,101.52,101.43,101.5,36489.0,77.0957,77.1185,77.0501,77.1033,36489.0
2016-04-08 11:50:00,101.49,101.56,101.47,101.48,23573.0,77.0957,77.1489,77.0805,77.0881,23573.0
2016-04-08 11:55:00,101.48,101.57,101.47,101.54,18453.0,77.0881,77.1565,77.0805,77.1337,18453.0
2016-04-08 12:00:00,101.55,101.63,101.53,101.54,17848.0,77.1413,77.202,77.1261,77.1337,17848.0
2016-04-08 12:05:00,101.56,101.61,101.52,101.58,21999.0,77.1489,77.1868,77.1185,77.164,21999.0
2016-04-08 12:10:00,101.58,101.59,101.47,101.48,40266.0,77.164,77.1716,77.0805,77.0881,40266.0
2016-04-08 12:15:00,101.49,101.55,101.46,101.54,30065.0,77.0957,77.1413,77.0729,77.1337,30065.0
2016-04-08 12:20:00,101.56,101.56,101.5,101.5,14251.0,77.1489,77.1489,77.1033,77.1033,14251.0
2016-04-08 12:25:00,101.51,101.54,101.46,101.47,17429.0,77.1109,77.1337,77.0729,77.0805,17429.0
2016-04-08 12:30:00,101.47,101.49,101.44,101.47,27226.0,77.0805,77.0957,77.0577,77.0805,27226.0
2016-04-08 12:35:00,101.49,101.5,101.4,101.45,32934.0,77.0957,77.1033,77.0273,77.0653,32934.0
2016-04-08 12:40:00,101.45,101.47,101.39,101.41,16161.0,77.0653,77.0805,77.0197,77.0349,16161.0
2016-04-08 12:45:00,101.41,101.44,101.38,101.41,20300.0,77.0349,77.0577,77.0121,77.0349,20300.0
2016-04-08 12:50:00,101.41,101.47,101.39,101.46,15199.0,77.0349,77.0805,77.0197,77.0729,15199.0
2016-04-08 12:55:00,101.47,101.5,101.44,101.47,13555.0,77.0805,77.1033,77.0577,77.0805,13555.0
2016-04-08 13:00:00,101.47,101.48,101.41,101.47,18943.0,77.0805,77.0881,77.0349,77.0805,18943.0
2016-04-08 13:05:00,101.45,101.49,101.42,101.43,16712.0,77.0653,77.0957,77.0425,77.0501,16712.0
2016-04-08 13:10:00,101.42,101.42,101.3,101.33,41965.0,77.0425,77.0425,76.9513,76.9741,41965.0
2016-04-08 13:15:00,101.34,101.38,101.32,101.33,16595.0,76.9817,77.0121,76.9665,76.9741,16595.0
2016-04-08 13:20:00,101.35,101.44,101.33,101.44,21752.0,76.9893,77.0577,76.9741,77.0577,21752.0
2016-04-08 13:25:00,101.43,101.44,101.34,101.4,15306.0,77.0501,77.0577,76.9817,77.0273,15306.0
2016-04-08 13:30:00,101.39,101.42,101.35,101.4,27030.0,77.0197,77.0425,76.9893,77.0273,27030.0
2016-04-08 13:35:00,101.41,101.43,101.32,101.37,15675.0,77.0349,77.0501,76.9665,77.0045,15675.0
2016-04-08 13:40:00,101.36,101.41,101.34,101.41,11096.0,76.9969,77.0349,76.9817,77.0349,11096.0
2016-04-08 13:45:00,101.4,101.42,101.35,101.36,9733.0,77.0273,77.0425,76.9893,76.9969,9733.0
2016-04-08 13:50:00,101.35,101.55,101.32,101.5,13707.0,76.9893,77.1413,76.9665,77.1033,13707.0
2016-04-08 13:55:00,101.5,101.56,101.46,101.56,12959.0,77.1033,77.1489,77.0729,77.1489,12959.0
2016-04-08 14:00:00,101.57,101.57,101.43,101.45,10456.0,77.1565,77.1565,77.0501,77.0653,10456.0
2016-04-08 14:05:00,101.45,101.58,101.45,101.58,17781.0,77.0653,77.164,77.0653,77.164,17781.0
2016-04-08 14:10:00,101.58,101.66,101.55,101.64,31466.0,77.164,77.2248,77.1413,77.2096,31466.0
2016-04-08 14:15:00,101.65,101.68,101.58,101.58,11416.0,77.2172,77.24,77.164,77.164,11416.0
2016-04-08 14:20:00,101.59,101.63,101.53,101.61,17942.0,77.1716,77.202,77.1261,77.1868,17942.0
2016-04-08 14:25:00,101.61,101.66,101.58,101.66,28260.0,77.1868,77.2248,77.164,77.2248,28260.0
2016-04-08 14:30:00,101.67,101.67,101.54,101.56,17061.0,77.2324,77.2324,77.1337,77.1489,17061.0
2016-04-08 14:35:00,101.56,101.56,101.5,101.51,16551.0,77.1489,77.1489,77.1033,77.1109,16551.0
2016-04-08 14:40:00,101.51,101.57,101.49,101.5,24244.0,77.1109,77.1565,77.0957,77.1033,24244.0
2016-04-08 14:45:00,101.49,101.56,101.49,101.52,29825.0,77.0957,77.1489,77.0957,77.1185,29825.0
2016-04-08 14:50:00,101.52,101.53,101.47,101.47,40215.0,77.1185,77.1261,77.0805,77.0805,40215.0
2016-04-08 14:55:00,101.47,101.48,101.38,101.42,46552.0,77.0805,77.0881,77.0121,77.0425,46552.0
2016-04-08 15:00:00,101.42,101.47,101.34,101.38,39709.0,77.0425,77.0805,76.9817,77.0121,39709.0
2016-04-08 15:05:00,101.4,101.4,101.25,101.28,27500.0,77.0273,77.0273,76.9134,76.9362,27500.0
2016-04-08 15:10:00,101.28,101.36,101.25,101.32,20943.0,76.9362,76.9969,76.9134,76.9665,20943.0
2016-04-08 15:15:00,101.32,101.42,101.32,101.35,45045.0,76.9665,77.0425,76.9665,76.9893,45045.0
2016-04-08 15:20:00,101.34,101.43,101.32,101.43,21775.0,76.9817,77.0501,76.9665,77.0501,21775.0
2016-04-08 15:25:00,101.43,101.43,101.35,101.38,25709.0,77.0501,77.0501,76.9893,77.0121,25709.0
2016-04-08 15:30:00,101.38,101.41,101.26,101.26,33966.0,77.0121,77.0349,76.921,76.921,33966.0
2016-04-08 15:35:00,101.25,101.4,101.25,101.34,32107.0,76.9134,77.0273,76.9134,76.9817,32107.0
2016-04-08 15:40:00,101.33,101.35,101.21,101.23,40326.0,76.9741,76.9893,76.883,76.8982,40326.0
2016-04-08 15:45:00,101.24,101.36,101.22,101.26,51990.0,76.9058,76.9969,76.8906,76.921,51990.0
2016-04-08 15:50:00,101.27,101.3,101.2,101.23,41154.0,76.9286,76.9513,76.8754,76.8982,41154.0
2016-04-08 15:55:00,101.24,101.47,101.23,101.47,143320.0,76.9058,77.0805,76.8982,77.0805,143320.0
2016-04-11 09:30:00,101.67,101.75,101.42,101.61,76512.0,77.2324,77.2932,77.0425,77.1868,76512.0
2016-04-11 09:35:00,101.63,101.74,101.56,101.67,74984.0,77.202,77.2856,77.1489,77.2324,74984.0
2016-04-11 09:40:00,101.65,101.68,101.53,101.54,30805.0,77.2172,77.24,77.1261,77.1337,30805.0
2016-04-11 09:45:00,101.57,101.61,101.48,101.56,25881.0,77.1565,77.1868,77.0881,77.1489,25881.0
2016-04-11 09:50:00,101.52,101.55,101.35,101.45,30622.0,77.1185,77.1413,76.9893,77.0653,30622.0
2016-04-11 09:55:00,101.47,101.56,101.34,101.43,24986.0,77.0805,77.1489,76.9817,77.0501,24986.0
2016-04-11 10:00:00,101.46,101.57,101.31,101.31,49404.0,77.0729,77.1565,76.9589,76.9589,49404.0
2016-04-11 10:05:00,101.3,101.54,101.3,101.4,35168.0,76.9513,77.1337,76.9513,77.0273,35168.0
2016-04-11 10:10:00,101.4,101.47,101.34,101.38,25864.0,77.0273,77.0805,76.9817,77.0121,25864.0
2016-04-11 10:15:00,101.39,101.63,101.39,101.63,25847.0,77.0197,77.202,77.0197,77.202,25847.0
2016-04-11 10:20:00,101.63,101.64,101.47,101.51,20491.0,77.202,77.2096,77.0805,77.1109,20491.0
2016-04-11 10:25:00,101.53,101.63,101.51,101.63,28358.0,77.1261,77.202,77.1109,77.202,28358.0
2016-04-11 10:30:00,101.62,101.63,101.52,101.55,21389.0,77.1944,77.202,77.1185,77.1413,21389.0
2016-04-11 10:35:00,101.55,101.63,101.49,101.5,17571.0,77.1413,77.202,77.0957,77.1033,17571.0
2016-04-11 10:40:00,101.49,101.54,101.38,101.42,36353.0,77.0957,77.1337,77.0121,77.0425,36353.0
2016-04-11 10:45:00,101.41,101.48,101.38,101.45,37079.0,77.0349,77.0881,77.0121,77.0653,37079.0
2016-04-11 10:50:00,101.45,101.45,101.33,101.36,100197.0,77.0653,77.0653,76.9741,76.9969,100197.0
2016-04-11 10:55:00,101.34,101.41,101.22,101.27,50206.0,76.9817,77.0349,76.8906,76.9286,50206.0
2016-04-11 11:00:00,101.26,101.27,101.06,101.09,49358.0,76.921,76.9286,76.769,76.7918,49358.0
2016-04-11 11:05:00,101.1,101.2,101.09,101.12,31849.0,76.7994,76.8754,76.7918,76.8146,31849.0
2016-04-11 11:10:00,101.12,101.13,101.0,101.05,40873.0,76.8146,76.8222,76.7235,76.7614,40873.0
2016-04-11 11:15:00,101.05,101.07,100.97,100.98,26312.0,76.7614,76.7766,76.7007,76.7083,26312.0
2016-04-11 11:20:00,100.97,101.03,100.96,100.98,21661.0,76.7007,76.7462,76.6931,76.7083,21661.0
2016-04-11 11:25:00,100.99,101.21,100.98,101.21,64892.0,76.7159,76.883,76.7083,76.883,64892.0
2016-04-11 11:30:00,101.23,101.25,101.0,101.02,25888.0,76.8982,76.9134,76.7235,76.7386,25888.0
2016-04-11 11:35:00,101.0,101.09,100.98,101.02,25104.0,76.7235,76.7918,76.7083,76.7386,25104.0
2016-04-11 11:40:00,101.01,101.08,101.0,101.03,36162.0,76.7311,76.7842,76.7235,76.7462,36162.0
2016-04-11 11:45:00,101.02,101.05,100.96,101.01,41262.0,76.7386,76.7614,76.6931,76.7311,41262.0
2016-04-11 11:50:00,101.01,101.08,101.0,101.02,19452.0,76.7311,76.7842,76.7235,76.7386,19452.0
2016-04-11 11:55:00,101.03,101.09,100.9,101.09,25594.0,76.7462,76.7918,76.6475,76.7918,25594.0
2016-04-11 12:00:00,101.1,101.18,101.07,101.18,15150.0,76.7994,76.8602,76.7766,76.8602,15150.0
2016-04-11 12:05:00,101.18,101.2,101.13,101.17,19798.0,76.8602,76.8754,76.8222,76.8526,19798.0
2016-04-11 12:10:00,101.19,101.2,101.14,101.2,15454.0,76.8678,76.8754,76.8298,76.8754,15454.0
2016-04-11 12:15:00,101.2,101.31,101.17,101.31,26165.0,76.8754,76.9589,76.8526,76.9589,26165.0
2016-04-11 12:20:00,101.32,101.33,101.25,101.26,20574.0,76.9665,76.9741,76.9134,76.921,20574.0
2016-04-11 12:25:00,101.26,101.27,101.15,101.15,16077.0,76.921,76.9286,76.8374,76.8374,16077.0
2016-04-11 12:30:00,101.16,101.16,101.04,101.11,39696.0,76.845,76.845,76.7538,76.807,39696.0
2016-04-11 12:35:00,101.12,101.2,101.11,101.17,13596.0,76.8146,76.8754,76.807,76.8526,13596.0
2016-04-11 12:40:00,101.18,101.22,101.16,101.18,40851.0,76.8602,76.8906,76.845,76.8602,40851.0
2016-04-11 12:45:00,101.18,101.27,101.14,101.25,19171.0,76.8602,76.9286,76.8298,76.9134,19171.0
2016-04-11 12:50:00,101.23,101.27,101.23,101.25,29439.0,76.8982,76.9286,76.8982,76.9134,29439.0
2016-04-11 12:55:00,101.25,101.26,101.22,101.23,18094.0,76.9134,76.921,76.8906,76.8982,18094.0
2016-04-11 13:00:00,101.24,101.33,101.23,101.29,12433.0,76.9058,76.9741,76.8982,76.9438,12433.0
2016-04-11 13:05:00,101.28,101.35,101.26,101.34,13999.0,76.9362,76.9893,76.921,76.9817,13999.0
2016-04-11 13:10:00,101.34,101.36,101.3,101.3,18965.0,76.9817,76.9969,76.9513,76.9513,18965.0
2016-04-11 13:15:00,101.29,101.35,101.27,101.33,18855.0,76.9438,76.9893,76.9286,76.9741,18855.0
2016-04-11 13:20:00,101.31,101.35,101.3,101.33,8314.0,76.9589,76.9893,76.9513,76.9741,8314.0
2016-04-11 13:25:00,101.32,101.33,101.25,101.28,11894.0,76.9665,76.9741,76.9134,76.9362,11894.0
2016-04-11 13:30:00,101.28,101.35,101.22,101.23,21665.0,76.9362,76.9893,76.8906,76.8982,21665.0
2016-04-11 13:35:00,101.23,101.35,101.19,101.22,53933.0,76.8982,76.9893,76.8678,76.8906,53933.0
2016-04-11 13:40:00,101.21,101.26,101.2,101.25,14205.0,76.883,76.921,76.8754,76.9134,14205.0
2016-04-11 13:45:00,101.24,101.26,101.22,101.25,20515.0,76.9058,76.921,76.8906,76.9134,20515.0
2016-04-11 13:50:00,101.25,101.26,101.21,101.24,17413.0,76.9134,76.921,76.883,76.9058,17413.0
2016-04-11 13:55:00,101.23,101.3,101.23,101.29,17787.0,76.8982,76.9513,76.8982,76.9438,17787.0
2016-04-11 14:00:00,101.3,101.36,101.22,101.22,38249.0,76.9513,76.9969,76.8906,76.8906,38249.0
2016-04-11 14:05:00,101.22,101.28,101.22,101.27,23838.0,76.8906,76.9362,76.8906,76.9286,23838.0
2016-04-11 14:10:00,101.27,101.37,101.26,101.34,20876.0,76.9286,77.0045,76.921,76.9817,20876.0
2016-04-11 14:15:00,101.34,101.45,101.3,101.43,30048.0,76.9817,77.0653,76.9513,77.0501,30048.0
2016-04-11 14:20:00,101.44,101.45,101.41,101.45,28134.0,77.0577,77.0653,77.0349,77.0653,28134.0
2016-04-11 14:25:00,101.43,101.47,101.32,101.32,38468.0,77.0501,77.0805,76.9665,76.9665,38468.0
2016-04-11 14:30:00,101.32,101.41,101.28,101.31,28035.0,76.9665,77.0349,76.9362,76.9589,28035.0
2016-04-11 14:35:00,101.31,101.52,101.29,101.52,25653.0,76.9589,77.1185,76.9438,77.1185,25653.0
2016-04-11 14:40:00,101.52,101.52,101.49,101.52,17958.0,77.1185,77.1185,77.0957,77.1185,17958.0
2016-04-11 14:45:00,101.52,101.53,101.45,101.49,34039.0,77.1185,77.1261,77.0653,77.0957,34039.0
2016-04-11 14:50:00,101.5,101.57,101.45,101.53,55900.0,77.1033,77.1565,77.0653,77.1261,55900.0
2016-04-11 14:55:00,101.52,101.53,101.46,101.46,16558.0,77.1185,77.1261,77.0729,77.0729,16558.0
2016-04-11 15:00:00,101.46,101.47,101.38,101.42,20340.0,77.0729,77.0805,77.0121,77.0425,20340.0
2016-04-11 15:05:00,101.42,101.42,101.3,101.3,26420.0,77.0425,77.0425,76.9513,76.9513,26420.0
2016-04-11 15:10:00,101.29,101.31,101.28,101.28,44645.0,76.9438,76.9589,76.9362,76.9362,44645.0
2016-04-11 15:15:00,101.28,101.29,101.24,101.28,20494.0,76.9362,76.9438,76.9058,76.9362,20494.0
2016-04-11 15:20:00,101.28,101.32,101.27,101.3,26706.0,76.9362,76.9665,76.9286,76.9513,26706.0
2016-04-11 15:25:00,101.3,101.3,101.14,101.14,45822.0,76.9513,76.9513,76.8298,76.8298,45822.0
2016-04-11 15:30:00,101.15,101.18,101.07,101.1,46634.0,76.8374,76.8602,76.7766,76.7994,46634.0
2016-04-11 15:35:00,101.09,101.12,100.95,100.95,51827.0,76.7918,76.8146,76.6855,76.6855,51827.0
2016-04-11 15:40:00,100.97,101.01,100.92,100.97,50896.0,76.7007,76.7311,76.6627,76.7007,50896.0
2016-04-11 15:45:00,100.94,100.99,100.89,100.89,47188.0,76.6779,76.7159,76.6399,76.6399,47188.0
2016-04-11 15:50:00,100.88,100.92,100.81,100.85,55999.0,76.6323,76.6627,76.5791,76.6095,55999.0
2016-04-11 15:55:00,100.85,100.87,100.73,100.76,125282.0,76.6095,76.6247,76.5184,76.5411,125282.0
2016-04-12 09:30:00,101.22,101.25,100.86,101.13,89531.0,76.8906,76.9134,76.6171,76.8222,89531.0
2016-04-12 09:35:00,101.08,101.32,101.04,101.06,16335.0,76.7842,76.9665,76.7538,76.769,16335.0
2016-04-12 09:40:00,101.13,101.24,101.02,101.14,12345.0,76.8222,76.9058,76.7386,76.8298,12345.0
2016-04-12 09:45:00,101.17,101.31,101.09,101.23,21499.0,76.8526,76.9589,76.7918,76.8982,21499.0
2016-04-12 09:50:00,101.23,101.26,101.01,101.12,41229.0,76.8982,76.921,76.7311,76.8146,41229.0
2016-04-12 09:55:00,101.11,101.14,101.04,101.09,35973.0,76.807,76.8298,76.7538,76.7918,35973.0
2016-04-12 10:00:00,101.09,101.18,101.0,101.15,24960.0,76.7918,76.8602,76.7235,76.8374,24960.0
2016-04-12 10:05:00,101.14,101.14,100.91,100.98,29470.0,76.8298,76.8298,76.6551,76.7083,29470.0
2016-04-12 10:10:00,100.97,100.97,100.84,100.84,43620.0,76.7007,76.7007,76.6019,76.6019,43620.0
2016-04-12 10:15:00,100.83,100.87,100.7,100.76,30410.0,76.5943,76.6247,76.4956,76.5411,30410.0
2016-04-12 10:20:00,100.77,100.77,100.59,100.64,44683.0,76.5487,76.5487,76.412,76.45,44683.0
2016-04-12 10:25:00,100.64,100.7,100.62,100.62,52121.0,76.45,76.4956,76.4348,76.4348,52121.0
2016-04-12 10:30:00,100.64,101.01,100.64,100.68,58292.0,76.45,76.7311,76.45,76.4804,58292.0
2016-04-12 10:35:00,100.64,100.72,100.42,100.47,52359.0,76.45,76.5108,76.2829,76.3208,52359.0
2016-04-12 10:40:00,100.48,100.66,100.41,100.47,32292.0,76.3284,76.4652,76.2753,76.3208,32292.0
2016-04-12 10:45:00,100.5,100.62,100.5,100.56,33323.0,76.3436,76.4348,76.3436,76.3892,33323.0
2016-04-12 10:50:00,100.56,100.97,100.55,100.88,31167.0,76.3892,76.7007,76.3816,76.6323,31167.0
2016-04-12 10:55:00,100.89,100.96,100.86,100.92,19889.0,76.6399,76.6931,76.6171,76.6627,19889.0
2016-04-12 11:00:00,100.93,100.93,100.81,100.83,22277.0,76.6703,76.6703,76.5791,76.5943,22277.0
2016-04-12 11:05:00,100.83,100.9,100.73,100.87,21730.0,76.5943,76.6475,76.5184,76.6247,21730.0
2016-04-12 11:10:00,100.88,100.95,100.85,100.87,12937.0,76.6323,76.6855,76.6095,76.6247,12937.0
2016-04-12 11:15:00,100.87,101.04,100.87,101.02,41013.0,76.6247,76.7538,76.6247,76.7386,41013.0
2016-04-12 11:20:00,101.04,101.04,100.94,101.0,18317.0,76.7538,76.7538,76.6779,76.7235,18317.0
2016-04-12 11:25:00,100.98,101.01,100.94,100.95,19810.0,76.7083,76.7311,76.6779,76.6855,19810.0
2016-04-12 11:30:00,100.94,101.03,100.94,101.03,23930.0,76.6779,76.7462,76.6779,76.7462,23930.0
2016-04-12 11:35:00,101.03,101.06,100.9,100.9,22290.0,76.7462,76.769,76.6475,76.6475,22290.0
2016-04-12 11:40:00,100.91,100.91,100.82,100.84,24270.0,76.6551,76.6551,76.5867,76.6019,24270.0
2016-04-12 11:45:00,100.84,100.96,100.83,100.93,14945.0,76.6019,76.6931,76.5943,76.6703,14945.0
2016-04-12 11:50:00,100.93,100.95,100.88,100.88,17044.0,76.6703,76.6855,76.6323,76.6323,17044.0
2016-04-12 11:55:00,100.9,100.9,100.83,100.89,18587.0,76.6475,76.6475,76.5943,76.6399,18587.0
2016-04-12 12:00:00,100.89,100.94,100.89,100.89,11392.0,76.6399,76.6779,76.6399,76.6399,11392.0
2016-04-12 12:05:00,100.88,100.9,100.8,100.82,16958.0,76.6323,76.6475,76.5715,76.5867,16958.0
2016-04-12 12:10:00,100.83,100.89,100.81,100.83,24052.0,76.5943,76.6399,76.5791,76.5943,24052.0
2016-04-12 12:15:00,100.84,100.87,100.75,100.78,20969.0,76.6019,76.6247,76.5335,76.5563,20969.0
2016-04-12 12:20:00,100.79,100.82,100.73,100.78,23632.0,76.5639,76.5867,76.5184,76.5563,23632.0
2016-04-12 12:25:00,100.78,100.82,100.75,100.78,18413.0,76.5563,76.5867,76.5335,76.5563,18413.0
2016-04-12 12:30:00,100.79,100.82,100.77,100.77,17624.0,76.5639,76.5867,76.5487,76.5487,17624.0
2016-04-12 12:35:00,100.78,100.87,100.78,100.85,13987.0,76.5563,76.6247,76.5563,76.6095,13987.0
2016-04-12 12:40:00,100.86,100.92,100.86,100.92,6437.0,76.6171,76.6627,76.6171,76.6627,6437.0
2016-04-12 12:45:00,100.92,100.93,100.81,100.83,13427.0,76.6627,76.6703,76.5791,76.5943,13427.0
2016-04-12 12:50:00,100.84,100.9,100.78,100.85,23875.0,76.6019,76.6475,76.5563,76.6095,23875.0
2016-04-12 12:55:00,100.85,100.91,100.83,100.87,11991.0,76.6095,76.6551,76.5943,76.6247,11991.0
2016-04-12 13:00:00,100.87,100.92,100.86,100.88,23350.0,76.6247,76.6627,76.6171,76.6323,23350.0
2016-04-12 13:05:00,100.88,100.92,100.84,100.89,10156.0,76.6323,76.6627,76.6019,76.6399,10156.0
2016-04-12 13:10:00,100.89,100.94,100.89,100.89,13043.0,76.6399,76.6779,76.6399,76.6399,13043.0
2016-04-12 13:15:00,100.91,100.91,100.77,100.83,14431.0,76.6551,76.6551,76.5487,76.5943,14431.0
2016-04-12 13:20:00,100.83,100.89,100.8,100.88,7476.0,76.5943,76.6399,76.5715,76.6323,7476.0
2016-04-12 13:25:00,100.91,100.92,100.87,100.9,12675.0,76.6551,76.6627,76.6247,76.6475,12675.0
2016-04-12 13:30:00,100.9,100.99,100.9,100.91,16071.0,76.6475,76.7159,76.6475,76.6551,16071.0
2016-04-12 13:35:00,100.91,100.97,100.89,100.92,16370.0,76.6551,76.7007,76.6399,76.6627,16370.0
2016-04-12 13:40:00,100.91,100.95,100.89,100.92,11718.0,76.6551,76.6855,76.6399,76.6627,11718.0
2016-04-12 13:45:00,100.93,100.99,100.92,100.95,13128.0,76.6703,76.7159,76.6627,76.6855,13128.0
2016-04-12 13:50:00,100.96,101.0,100.92,100.95,14612.0,76.6931,76.7235,76.6627,76.6855,14612.0
2016-04-12 13:55:00,100.95,101.01,100.94,101.01,19556.0,76.6855,76.7311,76.6779,76.7311,19556.0
2016-04-12 14:00:00,101.01,101.04,100.95,101.04,21190.0,76.7311,76.7538,76.6855,76.7538,21190.0
2016-04-12 14:05:00,101.04,101.05,100.95,100.97,30865.0,76.7538,76.7614,76.6855,76.7007,30865.0
2016-04-12 14:10:00,100.97,101.06,100.97,101.06,29020.0,76.7007,76.769,76.7007,76.769,29020.0
2016-04-12 14:15:00,101.05,101.07,100.99,101.05,15056.0,76.7614,76.7766,76.7159,76.7614,15056.0
2016-04-12 14:20:00,101.06,101.08,101.04,101.08,16672.0,76.769,76.7842,76.7538,76.7842,16672.0
2016-04-12 14:25:00,101.06,101.13,101.05,101.12,20091.0,76.769,76.8222,76.7614,76.8146,20091.0
2016-04-12 14:30:00,101.12,101.12,101.02,101.04,11979.0,76.8146,76.8146,76.7386,76.7538,11979.0
2016-04-12 14:35:00,101.06,101.1,101.03,101.07,13933.0,76.769,76.7994,76.7462,76.7766,13933.0
2016-04-12 14:40:00,101.08,101.19,101.07,101.15,39582.0,76.7842,76.8678,76.7766,76.8374,39582.0
2016-04-12 14:45:00,101.15,101.22,101.14,101.19,36529.0,76.8374,76.8906,76.8298,76.8678,36529.0
2016-04-12 14:50:00,101.19,101.26,101.18,101.26,23791.0,76.8678,76.921,76.8602,76.921,23791.0
2016-04-12 14:55:00,101.25,101.26,101.16,101.26,20487.0,76.9134,76.921,76.845,76.921,20487.0
2016-04-12 15:00:00,101.25,101.36,101.24,101.35,32711.0,76.9134,76.9969,76.9058,76.9893,32711.0
2016-04-12 15:05:00,101.36,101.42,101.34,101.42,29349.0,76.9969,77.0425,76.9817,77.0425,29349.0
2016-04-12 15:10:00,101.42,101.45,101.36,101.38,19118.0,77.0425,77.0653,76.9969,77.0121,19118.0
2016-04-12 15:15:00,101.38,101.43,101.33,101.38,29641.0,77.0121,77.0501,76.9741,77.0121,29641.0
2016-04-12 15:20:00,101.38,101.41,101.3,101.37,41552.0,77.0121,77.0349,76.9513,77.0045,41552.0
2016-04-12 15:25:00,101.36,101.39,101.34,101.36,36779.0,76.9969,77.0197,76.9817,76.9969,36779.0
2016-04-12 15:30:00,101.37,101.43,101.29,101.41,58392.0,77.0045,77.0501,76.9438,77.0349,58392.0
2016-04-12 15:35:00,101.42,101.44,101.27,101.32,65564.0,77.0425,77.0577,76.9286,76.9665,65564.0
2016-04-12 15:40:00,101.33,101.35,101.2,101.22,87043.0,76.9741,76.9893,76.8754,76.8906,87043.0
2016-04-12 15:45:00,101.21,101.28,101.16,101.16,64111.0,76.883,76.9362,76.845,76.845,64111.0
2016-04-12 15:50:00,101.16,101.25,101.15,101.19,39547.0,76.845,76.9134,76.8374,76.8678,39547.0
2016-04-12 15:55:00,101.18,101.28,101.12,101.24,100245.0,76.8602,76.9362,76.8146,76.9058,100245.0
2016-04-13 09:30:00,101.6,101.92,101.4,101.74,56959.0,77.1792,77.4223,77.0273,77.2856,56959.0
2016-04-13 09:35:00,101.8,101.94,101.66,101.68,15956.0,77.3312,77.4375,77.2248,77.24,15956.0
2016-04-13 09:40:00,101.69,101.77,101.6,101.69,14879.0,77.2476,77.3084,77.1792,77.2476,14879.0
2016-04-13 09:45:00,101.73,101.73,101.57,101.6,23488.0,77.278,77.278,77.1565,77.1792,23488.0
2016-04-13 09:50:00,101.61,101.67,101.5,101.52,30354.0,77.1868,77.2324,77.1033,77.1185,30354.0
2016-04-13 09:55:00,101.53,101.56,101.45,101.46,26696.0,77.1261,77.1489,77.0653,77.0729,26696.0
2016-04-13 10:00:00,101.47,101.5,101.37,101.4,36452.0,77.0805,77.1033,77.0045,77.0273,36452.0
2016-04-13 10:05:00,101.4,101.43,101.26,101.31,68855.0,77.0273,77.0501,76.921,76.9589,68855.0
2016-04-13 10:10:00,101.32,101.48,101.31,101.38,24715.0,76.9665,77.0881,76.9589,77.0121,24715.0
2016-04-13 10:15:00,101.36,101.45,101.34,101.37,31488.0,76.9969,77.0653,76.9817,77.0045,31488.0
2016-04-13 10:20:00,101.37,101.39,101.33,101.34,20406.0,77.0045,77.0197,76.9741,76.9817,20406.0
2016-04-13 10:25:00,101.35,101.38,101.25,101.28,18613.0,76.9893,77.0121,76.9134,76.9362,18613.0
2016-04-13 10:30:00,101.29,101.3,101.13,101.15,41056.0,76.9438,76.9513,76.8222,76.8374,41056.0
2016-04-13 10:35:00,101.15,101.2,101.05,101.07,27011.0,76.8374,76.8754,76.7614,76.7766,27011.0
2016-04-13 10:40:00,101.06,101.11,101.03,101.06,20502.0,76.769,76.807,76.7462,76.769,20502.0
2016-04-13 10:45:00,101.07,101.08,101.02,101.06,47670.0,76.7766,76.7842,76.7386,76.769,47670.0
2016-04-13 10:50:00,101.06,101.2,101.04,101.19,30161.0,76.769,76.8754,76.7538,76.8678,30161.0
2016-04-13 10:55:00,101.2,101.23,101.02,101.05,39629.0,76.8754,76.8982,76.7386,76.7614,39629.0
2016-04-13 11:00:00,101.04,101.05,101.01,101.02,21665.0,76.7538,76.7614,76.7311,76.7386,21665.0
2016-04-13 11:05:00,101.02,101.09,100.98,101.07,48714.0,76.7386,76.7918,76.7083,76.7766,48714.0
2016-04-13 11:10:00,101.05,101.06,101.0,101.03,35038.0,76.7614,76.769,76.7235,76.7462,35038.0
2016-04-13 11:15:00,101.03,101.07,101.0,101.06,17926.0,76.7462,76.7766,76.7235,76.769,17926.0
2016-04-13 11:20:00,101.06,101.12,101.01,101.08,61520.0,76.769,76.8146,76.7311,76.7842,61520.0
2016-04-13 11:25:00,101.06,101.24,101.05,101.23,46459.0,76.769,76.9058,76.7614,76.8982,46459.0
2016-04-13 11:30:00,101.23,101.38,101.23,101.37,19845.0,76.8982,77.0121,76.8982,77.0045,19845.0
2016-04-13 11:35:00,101.37,101.38,101.28,101.31,36833.0,77.0045,77.0121,76.9362,76.9589,36833.0
2016-04-13 11:40:00,101.31,101.35,101.24,101.26,20183.0,76.9589,76.9893,76.9058,76.921,20183.0
2016-04-13 11:45:00,101.27,101.29,101.22,101.23,23911.0,76.9286,76.9438,76.8906,76.8982,23911.0
2016-04-13 11:50:00,101.23,101.37,101.21,101.36,53023.0,76.8982,77.0045,76.883,76.9969,53023.0
2016-04-13 11:55:00,101.37,101.48,101.34,101.39,24389.0,77.0045,77.0881,76.9817,77.0197,24389.0
2016-04-13 12:00:00,101.39,101.46,101.39,101.45,15045.0,77.0197,77.0729,77.0197,77.0653,15045.0
2016-04-13 12:05:00,101.45,101.48,101.41,101.43,16531.0,77.0653,77.0881,77.0349,77.0501,16531.0
2016-04-13 12:10:00,101.44,101.44,101.34,101.39,22731.0,77.0577,77.0577,76.9817,77.0197,22731.0
2016-04-13 12:15:00,101.39,101.39,101.33,101.38,29960.0,77.0197,77.0197,76.9741,77.0121,29960.0
2016-04-13 12:20:00,101.38,101.41,101.35,101.4,13882.0,77.0121,77.0349,76.9893,77.0273,13882.0
2016-04-13 12:25:00,101.41,101.48,101.35,101.38,13509.0,77.0349,77.0881,76.9893,77.0121,13509.0
2016-04-13 12:30:00,101.39,101.4,101.34,101.4,16790.0,77.0197,77.0273,76.9817,77.0273,16790.0
2016-04-13 12:35:00,101.41,101.44,101.29,101.32,28848.0,77.0349,77.0577,76.9438,76.9665,28848.0
2016-04-13 12:40:00,101.3,101.42,101.28,101.37,35555.0,76.9513,77.0425,76.9362,77.0045,35555.0
2016-04-13 12:45:00,101.36,101.43,101.35,101.43,14957.0,76.9969,77.0501,76.9893,77.0501,14957.0
2016-04-13 12:50:00,101.44,101.48,101.43,101.43,11139.0,77.0577,77.0881,77.0501,77.0501,11139.0
2016-04-13 12:55:00,101.42,101.43,101.36,101.39,26241.0,77.0425,77.0501,76.9969,77.0197,26241.0
2016-04-13 13:00:00,101.39,101.4,101.29,101.3,24665.0,77.0197,77.0273,76.9438,76.9513,24665.0
2016-04-13 13:05:00,101.29,101.3,101.19,101.2,38383.0,76.9438,76.9513,76.8678,76.8754,38383.0
2016-04-13 13:10:00,101.19,101.2,101.17,101.18,37372.0,76.8678,76.8754,76.8526,76.8602,37372.0
2016-04-13 13:15:00,101.18,101.23,101.17,101.22,20913.0,76.8602,76.8982,76.8526,76.8906,20913.0
2016-04-13 13:20:00,101.22,101.28,101.2,101.26,21558.0,76.8906,76.9362,76.8754,76.921,21558.0
2016-04-13 13:25:00,101.26,101.26,101.13,101.14,30436.0,76.921,76.921,76.8222,76.8298,30436.0
2016-04-13 13:30:00,101.14,101.21,101.13,101.18,17745.0,76.8298,76.883,76.8222,76.8602,17745.0
2016-04-13 13:35:00,101.18,101.25,101.14,101.25,18714.0,76.8602,76.9134,76.8298,76.9134,18714.0
2016-04-13 13:40:00,101.23,101.25,101.2,101.22,19667.0,76.8982,76.9134,76.8754,76.8906,19667.0
2016-04-13 13:45:00,101.21,101.22,101.16,101.16,31979.0,76.883,76.8906,76.845,76.845,31979.0
2016-04-13 13:50:00,101.17,101.18,101.12,101.18,39818.0,76.8526,76.8602,76.8146,76.8602,39818.0
2016-04-13 13:55:00,101.18,101.25,101.13,101.2,25238.0,76.8602,76.9134,76.8222,76.8754,25238.0
2016-04-13 14:00:00,101.19,101.2,101.16,101.2,37794.0,76.8678,76.8754,76.845,76.8754,37794.0
2016-04-13 14:05:00,101.2,101.24,101.16,101.23,36118.0,76.8754,76.9058,76.845,76.8982,36118.0
2016-04-13 14:10:00,101.23,101.25,101.09,101.09,51132.0,76.8982,76.9134,76.7918,76.7918,51132.0
2016-04-13 14:15:00,101.1,101.1,101.05,101.07,37909.0,76.7994,76.7994,76.7614,76.7766,37909.0
2016-04-13 14:20:00,101.06,101.16,101.05,101.1,25971.0,76.769,76.845,76.7614,76.7994,25971.0
2016-04-13 14:25:00,101.1,101.13,101.0,101.02,41492.0,76.7994,76.8222,76.7235,76.7386,41492.0
2016-04-13 14:30:00,101.0,101.06,100.99,101.04,41711.0,76.7235,76.769,76.7159,76.7538,41711.0
2016-04-13 14:35:00,101.04,101.1,101.03,101.05,28733.0,76.7538,76.7994,76.7462,76.7614,28733.0
2016-04-13 14:40:00,101.04,101.05,100.99,101.01,46653.0,76.7538,76.7614,76.7159,76.7311,46653.0
2016-04-13 14:45:00,101.02,101.02,100.98,100.99,57608.0,76.7386,76.7386,76.7083,76.7159,57608.0
2016-04-13 14:50:00,100.99,101.13,100.98,101.11,28902.0,76.7159,76.8222,76.7083,76.807,28902.0
2016-04-13 14:55:00,101.1,101.1,101.02,101.09,26285.0,76.7994,76.7994,76.7386,76.7918,26285.0
2016-04-13 15:00:00,101.1,101.26,101.09,101.22,39150.0,76.7994,76.921,76.7918,76.8906,39150.0
2016-04-13 15:05:00,101.23,101.4,101.22,101.38,37409.0,76.8982,77.0273,76.8906,77.0121,37409.0
2016-04-13 15:10:00,101.37,101.39,101.26,101.3,37080.0,77.0045,77.0197,76.921,76.9513,37080.0
2016-04-13 15:15:00,101.29,101.32,101.24,101.3,23698.0,76.9438,76.9665,76.9058,76.9513,23698.0
2016-04-13 15:20:00,101.3,101.33,101.29,101.32,27223.0,76.9513,76.9741,76.9438,76.9665,27223.0
2016-04-13 15:25:00,101.31,101.35,101.3,101.33,31074.0,76.9589,76.9893,76.9513,76.9741,31074.0
2016-04-13 15:30:00,101.32,101.39,101.32,101.35,49092.0,76.9665,77.0197,76.9665,76.9893,49092.0
2016-04-13 15:35:00,101.36,101.36,101.2,101.22,54195.0,76.9969,76.9969,76.8754,76.8906,54195.0
2016-04-13 15:40:00,101.22,101.26,101.21,101.23,74163.0,76.8906,76.921,76.883,76.8982,74163.0
2016-04-13 15:45:00,101.23,101.24,101.16,101.17,71059.0,76.8982,76.9058,76.845,76.8526,71059.0
2016-04-13 15:50:00,101.17,101.2,101.09,101.11,78743.0,76.8526,76.8754,76.7918,76.807,78743.0
2016-04-13 15:55:00,101.11,101.19,101.1,101.14,188506.0,76.807,76.8678,76.7994,76.8298,188506.0
2016-04-14 09:30:00,101.42,101.62,100.95,101.16,108665.0,77.0425,77.1944,76.6855,76.845,108665.0
2016-04-14 09:35:00,101.15,101.34,101.09,101.22,42961.0,76.8374,76.9817,76.7918,76.8906,42961.0
2016-04-14 09:40:00,101.22,101.34,101.08,101.1,38225.0,76.8906,76.9817,76.7842,76.7994,38225.0
2016-04-14 09:45:00,101.1,101.31,101.09,101.31,28296.0,76.7994,76.9589,76.7918,76.9589,28296.0
2016-04-14 09:50:00,101.31,101.33,101.11,101.13,34314.0,76.9589,76.9741,76.807,76.8222,34314.0
2016-04-14 09:55:00,101.17,101.22,101.08,101.14,44636.0,76.8526,76.8906,76.7842,76.8298,44636.0
2016-04-14 10:00:00,101.14,101.21,101.0,101.18,47360.0,76.8298,76.883,76.7235,76.8602,47360.0
2016-04-14 10:05:00,101.19,101.32,101.15,101.3,32039.0,76.8678,76.9665,76.8374,76.9513,32039.0
2016-04-14 10:10:00,101.29,101.34,101.17,101.18,24305.0,76.9438,76.9817,76.8526,76.8602,24305.0
2016-04-14 10:15:00,101.19,101.28,101.11,101.12,22047.0,76.8678,76.9362,76.807,76.8146,22047.0
2016-04-14 10:20:00,101.12,101.21,101.12,101.19,24848.0,76.8146,76.883,76.8146,76.8678,24848.0
2016-04-14 10:25:00,101.17,101.21,101.11,101.21,20241.0,76.8526,76.883,76.807,76.883,20241.0
2016-04-14 10:30:00,101.23,101.25,101.16,101.18,22099.0,76.8982,76.9134,76.845,76.8602,22099.0
2016-04-14 10:35:00,101.19,101.2,101.11,101.14,36806.0,76.8678,76.8754,76.807,76.8298,36806.0
2016-04-14 10:40:00,101.15,101.35,101.14,101.32,35859.0,76.8374,76.9893,76.8298,76.9665,35859.0
2016-04-14 10:45:00,101.32,101.36,101.25,101.26,23176.0,76.9665,76.9969,76.9134,76.921,23176.0
2016-04-14 10:50:00,101.26,101.33,101.18,101.21,31668.0,76.921,76.9741,76.8602,76.883,31668.0
2016-04-14 10:55:00,101.19,101.25,101.13,101.15,35881.0,76.8678,76.9134,76.8222,76.8374,35881.0
2016-04-14 11:00:00,101.14,101.23,101.13,101.15,30242.0,76.8298,76.8982,76.8222,76.8374,30242.0
2016-04-14 11:05:00,101.14,101.16,101.11,101.14,25394.0,76.8298,76.845,76.807,76.8298,25394.0
2016-04-14 11:10:00,101.15,101.16,101.01,101.02,38376.0,76.8374,76.845,76.7311,76.7386,38376.0
2016-04-14 11:15:00,101.02,101.07,100.97,101.03,77671.0,76.7386,76.7766,76.7007,76.7462,77671.0
2016-04-14 11:20:00,101.02,101.02,100.91,100.94,31337.0,76.7386,76.7386,76.6551,76.6779,31337.0
2016-04-14 11:25:00,100.93,100.96,100.86,100.95,20675.0,76.6703,76.6931,76.6171,76.6855,20675.0
2016-04-14 11:30:00,100.97,101.08,100.96,101.01,35746.0,76.7007,76.7842,76.6931,76.7311,35746.0
2016-04-14 11:35:00,101.01,101.2,101.0,101.2,54294.0,76.7311,76.8754,76.7235,76.8754,54294.0
2016-04-14 11:40:00,101.19,101.32,101.18,101.29,58603.0,76.8678,76.9665,76.8602,76.9438,58603.0
2016-04-14 11:45:00,101.29,101.37,101.28,101.35,18109.0,76.9438,77.0045,76.9362,76.9893,18109.0
2016-04-14 11:50:00,101.36,101.36,101.31,101.32,36989.0,76.9969,76.9969,76.9589,76.9665,36989.0
2016-04-14 11:55:00,101.31,101.33,101.26,101.26,41928.0,76.9589,76.9741,76.921,76.921,41928.0
2016-04-14 12:00:00,101.27,101.31,101.25,101.28,32326.0,76.9286,76.9589,76.9134,76.9362,32326.0
2016-04-14 12:05:00,101.28,101.29,101.24,101.26,29795.0,76.9362,76.9438,76.9058,76.921,29795.0
2016-04-14 12:10:00,101.24,101.26,101.18,101.21,10924.0,76.9058,76.921,76.8602,76.883,10924.0
2016-04-14 12:15:00,101.21,101.22,101.18,101.2,22118.0,76.883,76.8906,76.8602,76.8754,22118.0
2016-04-14 12:20:00,101.19,101.22,101.13,101.19,78665.0,76.8678,76.8906,76.8222,76.8678,78665.0
2016-04-14 12:25:00,101.18,101.2,101.11,101.11,25721.0,76.8602,76.8754,76.807,76.807,25721.0
2016-04-14 12:30:00,101.1,101.1,101.04,101.06,25385.0,76.7994,76.7994,76.7538,76.769,25385.0
2016-04-14 12:35:00,101.05,101.07,101.02,101.03,22839.0,76.7614,76.7766,76.7386,76.7462,22839.0
2016-04-14 12:40:00,101.02,101.11,101.02,101.11,18154.0,76.7386,76.807,76.7386,76.807,18154.0
2016-04-14 12:45:00,101.11,101.19,101.11,101.14,8752.0,76.807,76.8678,76.807,76.8298,8752.0
2016-04-14 12:50:00,101.14,101.15,101.05,101.11,50387.0,76.8298,76.8374,76.7614,76.807,50387.0
2016-04-14 12:55:00,101.1,101.11,101.05,101.06,18325.0,76.7994,76.807,76.7614,76.769,18325.0
2016-04-14 13:00:00,101.08,101.17,101.06,101.17,24496.0,76.7842,76.8526,76.769,76.8526,24496.0
2016-04-14 13:05:00,101.16,101.17,101.13,101.16,20854.0,76.845,76.8526,76.8222,76.845,20854.0
2016-04-14 13:10:00,101.15,101.25,101.12,101.21,21317.0,76.8374,76.9134,76.8146,76.883,21317.0
2016-04-14 13:15:00,101.2,101.2,101.14,101.16,35894.0,76.8754,76.8754,76.8298,76.845,35894.0
2016-04-14 13:20:00,101.15,101.18,101.1,101.17,15497.0,76.8374,76.8602,76.7994,76.8526,15497.0
2016-04-14 13:25:00,101.16,101.19,101.07,101.17,17496.0,76.845,76.8678,76.7766,76.8526,17496.0
2016-04-14 13:30:00,101.17,101.23,101.1,101.23,48854.0,76.8526,76.8982,76.7994,76.8982,48854.0
2016-04-14 13:35:00,101.21,101.22,101.13,101.18,13126.0,76.883,76.8906,76.8222,76.8602,13126.0
2016-04-14 13:40:00,101.19,101.28,101.19,101.26,17526.0,76.8678,76.9362,76.8678,76.921,17526.0
2016-04-14 13:45:00,101.26,101.26,101.18,101.2,10668.0,76.921,76.921,76.8602,76.8754,10668.0
2016-04-14 13:50:00,101.19,101.2,101.12,101.15,29334.0,76.8678,76.8754,76.8146,76.8374,29334.0
2016-04-14 13:55:00,101.16,101.25,101.04,101.18,43122.0,76.845,76.9134,76.7538,76.8602,43122.0
2016-04-14 14:00:00,101.17,101.21,101.1,101.16,15688.0,76.8526,76.883,76.7994,76.845,15688.0
2016-04-14 14:05:00,101.17,101.19,101.13,101.18,18812.0,76.8526,76.8678,76.8222,76.8602,18812.0
2016-04-14 14:10:00,101.22,101.23,101.12,101.14,43246.0,76.8906,76.8982,76.8146,76.8298,43246.0
2016-04-14 14:15:00,101.14,101.27,101.11,101.25,22792.0,76.8298,76.9286,76.807,76.9134,22792.0
2016-04-14 14:20:00,101.24,101.28,101.18,101.18,30906.0,76.9058,76.9362,76.8602,76.8602,30906.0
2016-04-14 14:25:00,101.19,101.19,101.1,101.1,24714.0,76.8678,76.8678,76.7994,76.7994,24714.0
2016-04-14 14:30:00,101.11,101.11,100.99,101.02,36350.0,76.807,76.807,76.7159,76.7386,36350.0
2016-04-14 14:35:00,101.02,101.07,100.97,101.03,31522.0,76.7386,76.7766,76.7007,76.7462,31522.0
2016-04-14 14:40:00,101.03,101.09,100.98,101.01,24118.0,76.7462,76.7918,76.7083,76.7311,24118.0
2016-04-14 14:45:00,101.01,101.01,100.95,100.98,33127.0,76.7311,76.7311,76.6855,76.7083,33127.0
2016-04-14 14:50:00,100.98,101.04,100.98,101.02,25452.0,76.7083,76.7538,76.7083,76.7386,25452.0
2016-04-14 14:55:00,101.02,101.05,101.0,101.02,27284.0,76.7386,76.7614,76.7235,76.7386,27284.0
2016-04-14 15:00:00,101.02,101.1,101.02,101.08,29063.0,76.7386,76.7994,76.7386,76.7842,29063.0
2016-04-14 15:05:00,101.08,101.12,101.04,101.07,33938.0,76.7842,76.8146,76.7538,76.7766,33938.0
2016-04-14 15:10:00,101.06,101.12,101.02,101.07,26711.0,76.769,76.8146,76.7386,76.7766,26711.0
2016-04-14 15:15:00,101.07,101.16,101.05,101.14,43154.0,76.7766,76.845,76.7614,76.8298,43154.0
2016-04-14 15:20:00,101.14,101.14,101.05,101.07,43811.0,76.8298,76.8298,76.7614,76.7766,43811.0
2016-04-14 15:25:00,101.07,101.11,101.06,101.08,31534.0,76.7766,76.807,76.769,76.7842,31534.0
2016-04-14 15:30:00,101.08,101.12,101.05,101.07,43613.0,76.7842,76.8146,76.7614,76.7766,43613.0
2016-04-14 15:35:00,101.07,101.11,101.05,101.08,58013.0,76.7766,76.807,76.7614,76.7842,58013.0
2016-04-14 15:40:00,101.07,101.07,101.01,101.01,51994.0,76.7766,76.7766,76.7311,76.7311,51994.0
2016-04-14 15:45:00,101.01,101.11,100.98,101.06,72824.0,76.7311,76.807,76.7083,76.769,72824.0
2016-04-14 15:50:00,101.07,101.09,101.05,101.07,32809.0,76.7766,76.7918,76.7614,76.7766,32809.0
2016-04-14 15:55:00,101.07,101.17,100.99,101.09,144699.0,76.7766,76.8526,76.7159,76.7918,144699.0
2016-04-15 09:30:00,100.95,101.25,100.69,100.7,481773.0,76.6855,76.9134,76.488,76.4956,481773.0
2016-04-15 09:35:00,100.75,101.03,100.59,100.93,41699.0,76.5335,76.7462,76.412,76.6703,41699.0
2016-04-15 09:40:00,100.91,101.19,100.91,101.04,30210.0,76.6551,76.8678,76.6551,76.7538,30210.0
2016-04-15 09:45:00,101.05,101.27,101.03,101.09,39778.0,76.7614,76.9286,76.7462,76.7918,39778.0
2016-04-15 09:50:00,101.09,101.3,101.06,101.26,25717.0,76.7918,76.9513,76.769,76.921,25717.0
2016-04-15 09:55:00,101.31,101.4,101.29,101.35,32008.0,76.9589,77.0273,76.9438,76.9893,32008.0
2016-04-15 10:00:00,101.34,101.37,101.18,101.31,50610.0,76.9817,77.0045,76.8602,76.9589,50610.0
2016-04-15 10:05:00,101.3,101.43,101.26,101.42,30733.0,76.9513,77.0501,76.921,77.0425,30733.0
2016-04-15 10:10:00,101.41,101.58,101.41,101.53,28046.0,77.0349,77.164,77.0349,77.1261,28046.0
2016-04-15 10:15:00,101.53,101.59,101.44,101.53,18000.0,77.1261,77.1716,77.0577,77.1261,18000.0
2016-04-15 10:20:00,101.55,101.58,101.52,101.57,20529.0,77.1413,77.164,77.1185,77.1565,20529.0
2016-04-15 10:25:00,101.57,101.59,101.45,101.48,15944.0,77.1565,77.1716,77.0653,77.0881,15944.0
2016-04-15 10:30:00,101.49,101.5,101.43,101.49,20023.0,77.0957,77.1033,77.0501,77.0957,20023.0
2016-04-15 10:35:00,101.5,101.54,101.48,101.53,17880.0,77.1033,77.1337,77.0881,77.1261,17880.0
2016-04-15 10:40:00,101.52,101.67,101.49,101.67,24404.0,77.1185,77.2324,77.0957,77.2324,24404.0
2016-04-15 10:45:00,101.68,101.73,101.65,101.7,16197.0,77.24,77.278,77.2172,77.2552,16197.0
2016-04-15 10:50:00,101.71,101.72,101.67,101.71,16274.0,77.2628,77.2704,77.2324,77.2628,16274.0
2016-04-15 10:55:00,101.69,101.74,101.67,101.68,23585.0,77.2476,77.2856,77.2324,77.24,23585.0
2016-04-15 11:00:00,101.66,101.73,101.62,101.71,22011.0,77.2248,77.278,77.1944,77.2628,22011.0
2016-04-15 11:05:00,101.7,101.79,101.64,101.74,23619.0,77.2552,77.3236,77.2096,77.2856,23619.0
2016-04-15 11:10:00,101.75,101.85,101.66,101.85,34218.0,77.2932,77.3691,77.2248,77.3691,34218.0
2016-04-15 11:15:00,101.84,101.89,101.81,101.87,17626.0,77.3616,77.3995,77.3388,77.3843,17626.0
2016-04-15 11:20:00,101.85,101.88,101.81,101.82,20833.0,77.3691,77.3919,77.3388,77.3464,20833.0
2016-04-15 11:25:00,101.81,101.83,101.68,101.68,21117.0,77.3388,77.354,77.24,77.24,21117.0
2016-04-15 11:30:00,101.68,101.78,101.68,101.76,11342.0,77.24,77.316,77.24,77.3008,11342.0
2016-04-15 11:35:00,101.75,101.75,101.68,101.7,10149.0,77.2932,77.2932,77.24,77.2552,10149.0
2016-04-15 11:40:00,101.69,101.74,101.68,101.74,7043.0,77.2476,77.2856,77.24,77.2856,7043.0
2016-04-15 11:45:00,101.74,101.79,101.72,101.78,14143.0,77.2856,77.3236,77.2704,77.316,14143.0
2016-04-15 11:50:00,101.77,101.9,101.77,101.9,16218.0,77.3084,77.4071,77.3084,77.4071,16218.0
2016-04-15 11:55:00,101.9,101.93,101.87,101.89,14715.0,77.4071,77.4299,77.3843,77.3995,14715.0
2016-04-15 12:00:00,101.88,101.88,101.84,101.86,23948.0,77.3919,77.3919,77.3616,77.3767,23948.0
2016-04-15 12:05:00,101.86,101.91,101.85,101.85,15232.0,77.3767,77.4147,77.3691,77.3691,15232.0
2016-04-15 12:10:00,101.84,101.9,101.84,101.88,15731.0,77.3616,77.4071,77.3616,77.3919,15731.0
2016-04-15 12:15:00,101.88,101.93,101.86,101.92,20327.0,77.3919,77.4299,77.3767,77.4223,20327.0
2016-04-15 12:20:00,101.93,101.98,101.92,101.98,30973.0,77.4299,77.4679,77.4223,77.4679,30973.0
2016-04-15 12:25:00,101.98,101.99,101.96,101.98,15822.0,77.4679,77.4755,77.4527,77.4679,15822.0
2016-04-15 12:30:00,101.97,101.97,101.86,101.88,7224.0,77.4603,77.4603,77.3767,77.3919,7224.0
2016-04-15 12:35:00,101.87,101.89,101.78,101.78,12023.0,77.3843,77.3995,77.316,77.316,12023.0
2016-04-15 12:40:00,101.77,101.79,101.73,101.77,5915.0,77.3084,77.3236,77.278,77.3084,5915.0
2016-04-15 12:45:00,101.76,101.78,101.74,101.78,10655.0,77.3008,77.316,77.2856,77.316,10655.0
2016-04-15 12:50:00,101.78,101.81,101.75,101.76,7835.0,77.316,77.3388,77.2932,77.3008,7835.0
2016-04-15 12:55:00,101.76,101.78,101.73,101.77,14465.0,77.3008,77.316,77.278,77.3084,14465.0
2016-04-15 13:00:00,101.77,101.77,101.69,101.71,21201.0,77.3084,77.3084,77.2476,77.2628,21201.0
2016-04-15 13:05:00,101.71,101.76,101.7,101.75,7618.0,77.2628,77.3008,77.2552,77.2932,7618.0
2016-04-15 13:10:00,101.75,101.81,101.73,101.78,18140.0,77.2932,77.3388,77.278,77.316,18140.0
2016-04-15 13:15:00,101.77,101.82,101.77,101.79,10018.0,77.3084,77.3464,77.3084,77.3236,10018.0
2016-04-15 13:20:00,101.79,101.85,101.76,101.82,21213.0,77.3236,77.3691,77.3008,77.3464,21213.0
2016-04-15 13:25:00,101.82,102.0,101.82,101.99,33969.0,77.3464,77.4831,77.3464,77.4755,33969.0
2016-04-15 13:30:00,101.99,102.0,101.92,101.93,20747.0,77.4755,77.4831,77.4223,77.4299,20747.0
2016-04-15 13:35:00,101.93,101.93,101.81,101.84,18756.0,77.4299,77.4299,77.3388,77.3616,18756.0
2016-04-15 13:40:00,101.84,101.94,101.83,101.93,24154.0,77.3616,77.4375,77.354,77.4299,24154.0
2016-04-15 13:45:00,101.9,101.96,101.84,101.86,27271.0,77.4071,77.4527,77.3616,77.3767,27271.0
2016-04-15 13:50:00,101.86,101.92,101.85,101.92,19214.0,77.3767,77.4223,77.3691,77.4223,19214.0
2016-04-15 13:55:00,101.93,101.98,101.93,101.97,22135.0,77.4299,77.4679,77.4299,77.4603,22135.0
2016-04-15 14:00:00,101.98,102.09,101.98,102.08,37207.0,77.4679,77.5515,77.4679,77.5439,37207.0
2016-04-15 14:05:00,102.08,102.1,102.07,102.09,27020.0,77.5439,77.5591,77.5363,77.5515,27020.0
2016-04-15 14:10:00,102.09,102.18,102.09,102.17,45929.0,77.5515,77.6198,77.5515,77.6122,45929.0
2016-04-15 14:15:00,102.17,102.28,102.16,102.28,43998.0,77.6122,77.6958,77.6046,77.6958,43998.0
2016-04-15 14:20:00,102.28,102.28,102.14,102.15,16063.0,77.6958,77.6958,77.5894,77.597,16063.0
2016-04-15 14:25:00,102.13,102.19,102.1,102.18,25098.0,77.5818,77.6274,77.5591,77.6198,25098.0
2016-04-15 14:30:00,102.19,102.22,102.07,102.12,24960.0,77.6274,77.6502,77.5363,77.5743,24960.0
2016-04-15 14:35:00,102.11,102.11,102.03,102.11,14252.0,77.5667,77.5667,77.5059,77.5667,14252.0
2016-04-15 14:40:00,102.11,102.12,102.1,102.11,14209.0,77.5667,77.5743,77.5591,77.5667,14209.0
2016-04-15 14:45:00,102.1,102.11,102.07,102.1,15173.0,77.5591,77.5667,77.5363,77.5591,15173.0
2016-04-15 14:50:00,102.1,102.18,102.09,102.18,26872.0,77.5591,77.6198,77.5515,77.6198,26872.0
2016-04-15 14:55:00,102.18,102.28,102.17,102.28,26556.0,77.6198,77.6958,77.6122,77.6958,26556.0
2016-04-15 15:00:00,102.27,102.29,102.18,102.19,30201.0,77.6882,77.7034,77.6198,77.6274,30201.0
2016-04-15 15:05:00,102.2,102.28,102.19,102.28,31813.0,77.635,77.6958,77.6274,77.6958,31813.0
2016-04-15 15:10:00,102.27,102.38,102.27,102.34,44659.0,77.6882,77.7718,77.6882,77.7414,44659.0
2016-04-15 15:15:00,102.34,102.36,102.33,102.34,30415.0,77.7414,77.7566,77.7338,77.7414,30415.0
2016-04-15 15:20:00,102.34,102.35,102.24,102.31,35119.0,77.7414,77.749,77.6654,77.7186,35119.0
2016-04-15 15:25:00,102.31,102.38,102.3,102.36,40079.0,77.7186,77.7718,77.711,77.7566,40079.0
2016-04-15 15:30:00,102.36,102.38,102.34,102.35,44887.0,77.7566,77.7718,77.7414,77.749,44887.0
2016-04-15 15:35:00,102.35,102.36,102.33,102.34,62308.0,77.749,77.7566,77.7338,77.7414,62308.0
2016-04-15 15:40:00,102.34,102.34,102.23,102.26,56237.0,77.7414,77.7414,77.6578,77.6806,56237.0
2016-04-15 15:45:00,102.26,102.26,102.19,102.23,55550.0,77.6806,77.6806,77.6274,77.6578,55550.0
2016-04-15 15:50:00,102.22,102.25,102.13,102.13,59234.0,77.6502,77.673,77.5818,77.5818,59234.0
2016-04-15 15:55:00,102.14,102.34,102.13,102.24,172832.0,77.5894,77.7414,77.5818,77.6654,172832.0
2016-04-18 09:30:00,102.2,102.49,101.97,102.39,96227.0,77.635,77.8553,77.4603,77.7794,96227.0
2016-04-18 09:35:00,102.46,102.62,102.41,102.58,41155.0,77.8325,77.9541,77.7945,77.9237,41155.0
2016-04-18 09:40:00,102.6,102.81,102.56,102.81,32800.0,77.9389,78.0984,77.9085,78.0984,32800.0
2016-04-18 09:45:00,102.8,102.96,102.72,102.94,48822.0,78.0908,78.2123,78.03,78.1972,48822.0
2016-04-18 09:50:00,102.95,102.95,102.58,102.58,38560.0,78.2048,78.2048,77.9237,77.9237,38560.0
2016-04-18 09:55:00,102.57,102.57,102.29,102.44,20836.0,77.9161,77.9161,77.7034,77.8173,20836.0
2016-04-18 10:00:00,102.42,102.73,102.4,102.64,35362.0,77.8021,78.0376,77.787,77.9693,35362.0
2016-04-18 10:05:00,102.65,102.79,102.65,102.68,18730.0,77.9769,78.0832,77.9769,77.9996,18730.0
2016-04-18 10:10:00,102.68,102.88,102.61,102.81,44038.0,77.9996,78.1516,77.9465,78.0984,44038.0
2016-04-18 10:15:00,102.85,102.88,102.77,102.83,22121.0,78.1288,78.1516,78.068,78.1136,22121.0
2016-04-18 10:20:00,102.84,102.91,102.83,102.86,25214.0,78.1212,78.1744,78.1136,78.1364,25214.0
2016-04-18 10:25:00,102.87,102.98,102.87,102.96,22572.0,78.144,78.2275,78.144,78.2123,22572.0
2016-04-18 10:30:00,102.98,103.21,102.98,103.05,96622.0,78.2275,78.4023,78.2275,78.2807,96622.0
2016-04-18 10:35:00,103.05,103.23,103.04,103.15,61202.0,78.2807,78.4174,78.2731,78.3567,61202.0
2016-04-18 10:40:00,103.15,103.17,102.94,103.02,23713.0,78.3567,78.3719,78.1972,78.2579,23713.0
2016-04-18 10:45:00,103.04,103.05,102.85,102.9,19296.0,78.2731,78.2807,78.1288,78.1668,19296.0
2016-04-18 10:50:00,102.92,103.16,102.91,103.11,33109.0,78.182,78.3643,78.1744,78.3263,33109.0
2016-04-18 10:55:00,103.14,103.15,102.86,102.87,36648.0,78.3491,78.3567,78.1364,78.144,36648.0
2016-04-18 11:00:00,102.84,102.88,102.71,102.73,32191.0,78.1212,78.1516,78.0224,78.0376,32191.0
2016-04-18 11:05:00,102.73,102.75,102.67,102.72,22996.0,78.0376,78.0528,77.9921,78.03,22996.0
2016-04-18 11:10:00,102.71,102.89,102.67,102.87,36830.0,78.0224,78.1592,77.9921,78.144,36830.0
2016-04-18 11:15:00,102.88,102.92,102.84,102.84,31521.0,78.1516,78.182,78.1212,78.1212,31521.0
2016-04-18 11:20:00,102.85,102.96,102.84,102.92,26331.0,78.1288,78.2123,78.1212,78.182,26331.0
2016-04-18 11:25:00,102.91,102.97,102.85,102.88,30486.0,78.1744,78.2199,78.1288,78.1516,30486.0
2016-04-18 11:30:00,102.89,102.92,102.82,102.82,33421.0,78.1592,78.182,78.106,78.106,33421.0
2016-04-18 11:35:00,102.83,103.0,102.8,102.97,56541.0,78.1136,78.2427,78.0908,78.2199,56541.0
2016-04-18 11:40:00,102.98,102.99,102.83,102.83,26457.0,78.2275,78.2351,78.1136,78.1136,26457.0
2016-04-18 11:45:00,102.84,102.91,102.82,102.85,27563.0,78.1212,78.1744,78.106,78.1288,27563.0
2016-04-18 11:50:00,102.85,102.85,102.8,102.81,16469.0,78.1288,78.1288,78.0908,78.0984,16469.0
2016-04-18 11:55:00,102.81,102.86,102.71,102.72,16765.0,78.0984,78.1364,78.0224,78.03,16765.0
2016-04-18 12:00:00,102.73,102.74,102.66,102.68,18977.0,78.0376,78.0452,77.9845,77.9996,18977.0
2016-04-18 12:05:00,102.68,102.75,102.65,102.75,15849.0,77.9996,78.0528,77.9769,78.0528,15849.0
2016-04-18 12:10:00,102.74,102.75,102.67,102.67,20760.0,78.0452,78.0528,77.9921,77.9921,20760.0
2016-04-18 12:15:00,102.66,102.73,102.66,102.7,14912.0,77.9845,78.0376,77.9845,78.0148,14912.0
2016-04-18 12:20:00,102.7,102.77,102.7,102.76,23274.0,78.0148,78.068,78.0148,78.0604,23274.0
2016-04-18 12:25:00,102.77,102.8,102.68,102.71,23510.0,78.068,78.0908,77.9996,78.0224,23510.0
2016-04-18 12:30:00,102.73,102.86,102.71,102.78,21650.0,78.0376,78.1364,78.0224,78.0756,21650.0
2016-04-18 12:35:00,102.73,102.76,102.67,102.68,15158.0,78.0376,78.0604,77.9921,77.9996,15158.0
2016-04-18 12:40:00,102.69,102.72,102.67,102.69,10171.0,78.0072,78.03,77.9921,78.0072,10171.0
2016-04-18 12:45:00,102.7,102.73,102.7,102.72,13864.0,78.0148,78.0376,78.0148,78.03,13864.0
2016-04-18 12:50:00,102.72,102.75,102.69,102.69,15111.0,78.03,78.0528,78.0072,78.0072,15111.0
2016-04-18 12:55:00,102.67,102.74,102.65,102.7,17783.0,77.9921,78.0452,77.9769,78.0148,17783.0
2016-04-18 13:00:00,102.7,102.71,102.65,102.66,14133.0,78.0148,78.0224,77.9769,77.9845,14133.0
2016-04-18 13:05:00,102.66,102.67,102.62,102.63,12597.0,77.9845,77.9921,77.9541,77.9617,12597.0
2016-04-18 13:10:00,102.63,102.63,102.55,102.58,23804.0,77.9617,77.9617,77.9009,77.9237,23804.0
2016-04-18 13:15:00,102.59,102.6,102.46,102.48,26448.0,77.9313,77.9389,77.8325,77.8477,26448.0
2016-04-18 13:20:00,102.49,102.59,102.47,102.59,17919.0,77.8553,77.9313,77.8401,77.9313,17919.0
2016-04-18 13:25:00,102.59,102.59,102.45,102.47,27711.0,77.9313,77.9313,77.8249,77.8401,27711.0
2016-04-18 13:30:00,102.47,102.52,102.47,102.5,24271.0,77.8401,77.8781,77.8401,77.8629,24271.0
2016-04-18 13:35:00,102.5,102.62,102.49,102.61,17443.0,77.8629,77.9541,77.8553,77.9465,17443.0
2016-04-18 13:40:00,102.61,102.72,102.6,102.7,17158.0,77.9465,78.03,77.9389,78.0148,17158.0
2016-04-18 13:45:00,102.71,102.71,102.61,102.61,23390.0,78.0224,78.0224,77.9465,77.9465,23390.0
2016-04-18 13:50:00,102.61,102.67,102.59,102.66,27131.0,77.9465,77.9921,77.9313,77.9845,27131.0
2016-04-18 13:55:00,102.67,102.67,102.53,102.57,22123.0,77.9921,77.9921,77.8857,77.9161,22123.0
2016-04-18 14:00:00,102.57,102.58,102.49,102.54,19719.0,77.9161,77.9237,77.8553,77.8933,19719.0
2016-04-18 14:05:00,102.55,102.57,102.51,102.57,20889.0,77.9009,77.9161,77.8705,77.9161,20889.0
2016-04-18 14:10:00,102.56,102.61,102.55,102.61,19229.0,77.9085,77.9465,77.9009,77.9465,19229.0
2016-04-18 14:15:00,102.61,102.63,102.58,102.61,21671.0,77.9465,77.9617,77.9237,77.9465,21671.0
2016-04-18 14:20:00,102.61,102.64,102.58,102.58,29131.0,77.9465,77.9693,77.9237,77.9237,29131.0
2016-04-18 14:25:00,102.59,102.6,102.51,102.54,27128.0,77.9313,77.9389,77.8705,77.8933,27128.0
2016-04-18 14:30:00,102.54,102.56,102.52,102.55,18952.0,77.8933,77.9085,77.8781,77.9009,18952.0
2016-04-18 14:35:00,102.54,102.65,102.54,102.64,28358.0,77.8933,77.9769,77.8933,77.9693,28358.0
2016-04-18 14:40:00,102.63,102.64,102.6,102.62,20881.0,77.9617,77.9693,77.9389,77.9541,20881.0
2016-04-18 14:45:00,102.62,102.63,102.6,102.63,15397.0,77.9541,77.9617,77.9389,77.9617,15397.0
2016-04-18 14:50:00,102.63,102.65,102.62,102.62,18468.0,77.9617,77.9769,77.9541,77.9541,18468.0
2016-04-18 14:55:00,102.62,102.63,102.54,102.55,29836.0,77.9541,77.9617,77.8933,77.9009,29836.0
2016-04-18 15:00:00,102.55,102.59,102.55,102.57,29327.0,77.9009,77.9313,77.9009,77.9161,29327.0
2016-04-18 15:05:00,102.55,102.57,102.51,102.54,34313.0,77.9009,77.9161,77.8705,77.8933,34313.0
2016-04-18 15:10:00,102.55,102.56,102.53,102.55,25648.0,77.9009,77.9085,77.8857,77.9009,25648.0
2016-04-18 15:15:00,102.55,102.59,102.54,102.58,24748.0,77.9009,77.9313,77.8933,77.9237,24748.0
2016-04-18 15:20:00,102.59,102.61,102.52,102.52,26192.0,77.9313,77.9465,77.8781,77.8781,26192.0
2016-04-18 15:25:00,102.53,102.55,102.5,102.53,60836.0,77.8857,77.9009,77.8629,77.8857,60836.0
2016-04-18 15:30:00,102.53,102.59,102.52,102.56,47795.0,77.8857,77.9313,77.8781,77.9085,47795.0
2016-04-18 15:35:00,102.55,102.57,102.5,102.5,49445.0,77.9009,77.9161,77.8629,77.8629,49445.0
2016-04-18 15:40:00,102.51,102.6,102.5,102.59,53015.0,77.8705,77.9389,77.8629,77.9313,53015.0
2016-04-18 15:45:00,102.6,102.65,102.53,102.54,64711.0,77.9389,77.9769,77.8857,77.8933,64711.0
2016-04-18 15:50:00,102.55,102.56,102.47,102.48,56383.0,77.9009,77.9085,77.8401,77.8477,56383.0
2016-04-18 15:55:00,102.47,102.51,102.44,102.5,144047.0,77.8401,77.8705,77.8173,77.8629,144047.0
2016-04-19 09:30:00,102.52,102.99,102.51,102.81,58265.0,77.8781,78.2351,77.8705,78.0984,58265.0
2016-04-19 09:35:00,102.77,102.94,102.66,102.84,15787.0,78.068,78.1972,77.9845,78.1212,15787.0
2016-04-19 09:40:00,102.82,102.97,102.7,102.72,17638.0,78.106,78.2199,78.0148,78.03,17638.0
2016-04-19 09:45:00,102.73,102.85,102.62,102.84,26639.0,78.0376,78.1288,77.9541,78.1212,26639.0
2016-04-19 09:50:00,102.85,102.86,102.74,102.83,28540.0,78.1288,78.1364,78.0452,78.1136,28540.0
2016-04-19 09:55:00,102.85,102.88,102.67,102.67,38242.0,78.1288,78.1516,77.9921,77.9921,38242.0
2016-04-19 10:00:00,102.67,102.85,102.66,102.81,59773.0,77.9921,78.1288,77.9845,78.0984,59773.0
2016-04-19 10:05:00,102.8,102.92,102.73,102.85,32103.0,78.0908,78.182,78.0376,78.1288,32103.0
2016-04-19 10:10:00,102.85,102.99,102.78,102.99,53973.0,78.1288,78.2351,78.0756,78.2351,53973.0
2016-04-19 10:15:00,102.98,102.98,102.8,102.96,99210.0,78.2275,78.2275,78.0908,78.2123,99210.0
2016-04-19 10:20:00,102.99,103.06,102.97,103.0,34013.0,78.2351,78.2883,78.2199,78.2427,34013.0
2016-04-19 10:25:00,103.0,103.18,103.0,103.11,32699.0,78.2427,78.3795,78.2427,78.3263,32699.0
2016-04-19 10:30:00,103.11,103.24,103.11,103.23,33897.0,78.3263,78.425,78.3263,78.4174,33897.0
2016-04-19 10:35:00,103.23,103.25,103.15,103.17,32249.0,78.4174,78.4326,78.3567,78.3719,32249.0
2016-04-19 10:40:00,103.17,103.2,103.08,103.14,36886.0,78.3719,78.3947,78.3035,78.3491,36886.0
2016-04-19 10:45:00,103.13,103.15,103.01,103.07,13559.0,78.3415,78.3567,78.2503,78.2959,13559.0
2016-04-19 10:50:00,103.07,103.24,103.07,103.2,21535.0,78.2959,78.425,78.2959,78.3947,21535.0
2016-04-19 10:55:00,103.16,103.28,103.13,103.22,17774.0,78.3643,78.4554,78.3415,78.4099,17774.0
2016-04-19 11:00:00,103.23,103.24,103.14,103.23,19246.0,78.4174,78.425,78.3491,78.4174,19246.0
2016-04-19 11:05:00,103.23,103.39,103.23,103.32,24252.0,78.4174,78.539,78.4174,78.4858,24252.0
2016-04-19 11:10:00,103.33,103.35,103.23,103.23,13862.0,78.4934,78.5086,78.4174,78.4174,13862.0
2016-04-19 11:15:00,103.23,103.27,103.22,103.23,16844.0,78.4174,78.4478,78.4099,78.4174,16844.0
2016-04-19 11:20:00,103.23,103.23,103.13,103.19,17993.0,78.4174,78.4174,78.3415,78.3871,17993.0
2016-04-19 11:25:00,103.19,103.24,103.1,103.13,24368.0,78.3871,78.425,78.3187,78.3415,24368.0
2016-04-19 11:30:00,103.14,103.3,103.14,103.29,17512.0,78.3491,78.4706,78.3491,78.463,17512.0
2016-04-19 11:35:00,103.29,103.31,103.21,103.3,13788.0,78.463,78.4782,78.4023,78.4706,13788.0
2016-04-19 11:40:00,103.31,103.37,103.3,103.36,14268.0,78.4782,78.5238,78.4706,78.5162,14268.0
2016-04-19 11:45:00,103.37,103.44,103.37,103.39,24743.0,78.5238,78.577,78.5238,78.539,24743.0
2016-04-19 11:50:00,103.38,103.38,103.21,103.32,21796.0,78.5314,78.5314,78.4023,78.4858,21796.0
2016-04-19 11:55:00,103.32,103.39,103.24,103.31,20530.0,78.4858,78.539,78.425,78.4782,20530.0
2016-04-19 12:00:00,103.31,103.35,103.26,103.29,21560.0,78.4782,78.5086,78.4402,78.463,21560.0
2016-04-19 12:05:00,103.27,103.3,103.24,103.27,11953.0,78.4478,78.4706,78.425,78.4478,11953.0
2016-04-19 12:10:00,103.27,103.32,103.24,103.24,15256.0,78.4478,78.4858,78.425,78.425,15256.0
2016-04-19 12:15:00,103.26,103.32,103.22,103.22,19408.0,78.4402,78.4858,78.4099,78.4099,19408.0
2016-04-19 12:20:00,103.19,103.28,103.19,103.23,18434.0,78.3871,78.4554,78.3871,78.4174,18434.0
2016-04-19 12:25:00,103.23,103.27,103.21,103.24,15881.0,78.4174,78.4478,78.4023,78.425,15881.0
2016-04-19 12:30:00,103.23,103.25,103.19,103.21,26124.0,78.4174,78.4326,78.3871,78.4023,26124.0
2016-04-19 12:35:00,103.2,103.24,103.2,103.23,13343.0,78.3947,78.425,78.3947,78.4174,13343.0
2016-04-19 12:40:00,103.23,103.29,103.2,103.24,16050.0,78.4174,78.463,78.3947,78.425,16050.0
2016-04-19 12:45:00,103.25,103.26,103.16,103.17,16699.0,78.4326,78.4402,78.3643,78.3719,16699.0
2016-04-19 12:50:00,103.17,103.31,103.13,103.31,17572.0,78.3719,78.4782,78.3415,78.4782,17572.0
2016-04-19 12:55:00,103.31,103.35,103.28,103.35,16930.0,78.4782,78.5086,78.4554,78.5086,16930.0
2016-04-19 13:00:00,103.35,103.35,103.29,103.34,15381.0,78.5086,78.5086,78.463,78.501,15381.0
2016-04-19 13:05:00,103.35,103.39,103.33,103.36,15126.0,78.5086,78.539,78.4934,78.5162,15126.0
2016-04-19 13:10:00,103.35,103.43,103.34,103.43,18259.0,78.5086,78.5694,78.501,78.5694,18259.0
2016-04-19 13:15:00,103.42,103.47,103.39,103.42,21487.0,78.5618,78.5998,78.539,78.5618,21487.0
2016-04-19 13:20:00,103.42,103.47,103.41,103.47,9809.0,78.5618,78.5998,78.5542,78.5998,9809.0
2016-04-19 13:25:00,103.47,103.49,103.37,103.37,22743.0,78.5998,78.615,78.5238,78.5238,22743.0
2016-04-19 13:30:00,103.37,103.43,103.3,103.41,43553.0,78.5238,78.5694,78.4706,78.5542,43553.0
2016-04-19 13:35:00,103.41,103.45,103.37,103.41,24479.0,78.5542,78.5846,78.5238,78.5542,24479.0
2016-04-19 13:40:00,103.4,103.48,103.39,103.45,17163.0,78.5466,78.6074,78.539,78.5846,17163.0
2016-04-19 13:45:00,103.45,103.52,103.44,103.48,25277.0,78.5846,78.6377,78.577,78.6074,25277.0
2016-04-19 13:50:00,103.48,103.52,103.4,103.48,12072.0,78.6074,78.6377,78.5466,78.6074,12072.0
2016-04-19 13:55:00,103.48,103.49,103.42,103.43,18609.0,78.6074,78.615,78.5618,78.5694,18609.0
2016-04-19 14:00:00,103.43,103.51,103.38,103.38,19007.0,78.5694,78.6301,78.5314,78.5314,19007.0
2016-04-19 14:05:00,103.36,103.37,103.29,103.33,34375.0,78.5162,78.5238,78.463,78.4934,34375.0
2016-04-19 14:10:00,103.31,103.42,103.29,103.37,25415.0,78.4782,78.5618,78.463,78.5238,25415.0
2016-04-19 14:15:00,103.37,103.43,103.33,103.35,18652.0,78.5238,78.5694,78.4934,78.5086,18652.0
2016-04-19 14:20:00,103.36,103.42,103.34,103.39,26099.0,78.5162,78.5618,78.501,78.539,26099.0
2016-04-19 14:25:00,103.39,103.44,103.34,103.36,23867.0,78.539,78.577,78.501,78.5162,23867.0
2016-04-19 14:30:00,103.35,103.42,103.35,103.39,24085.0,78.5086,78.5618,78.5086,78.539,24085.0
2016-04-19 14:35:00,103.39,103.39,103.26,103.3,41122.0,78.539,78.539,78.4402,78.4706,41122.0
2016-04-19 14:40:00,103.3,103.39,103.3,103.37,19729.0,78.4706,78.539,78.4706,78.5238,19729.0
2016-04-19 14:45:00,103.37,103.45,103.37,103.45,25869.0,78.5238,78.5846,78.5238,78.5846,25869.0
2016-04-19 14:50:00,103.46,103.48,103.33,103.36,35192.0,78.5922,78.6074,78.4934,78.5162,35192.0
2016-04-19 14:55:00,103.37,103.42,103.32,103.32,30278.0,78.5238,78.5618,78.4858,78.4858,30278.0
2016-04-19 15:00:00,103.33,103.35,103.25,103.3,47411.0,78.4934,78.5086,78.4326,78.4706,47411.0
2016-04-19 15:05:00,103.29,103.37,103.28,103.3,26142.0,78.463,78.5238,78.4554,78.4706,26142.0
2016-04-19 15:10:00,103.3,103.46,103.3,103.43,30463.0,78.4706,78.5922,78.4706,78.5694,30463.0
2016-04-19 15:15:00,103.42,103.48,103.33,103.37,50515.0,78.5618,78.6074,78.4934,78.5238,50515.0
2016-04-19 15:20:00,103.37,103.45,103.36,103.45,27395.0,78.5238,78.5846,78.5162,78.5846,27395.0
2016-04-19 15:25:00,103.45,103.48,103.39,103.48,42982.0,78.5846,78.6074,78.539,78.6074,42982.0
2016-04-19 15:30:00,103.48,103.51,103.44,103.48,61087.0,78.6074,78.6301,78.577,78.6074,61087.0
2016-04-19 15:35:00,103.48,103.55,103.44,103.54,59583.0,78.6074,78.6605,78.577,78.6529,59583.0
2016-04-19 15:40:00,103.54,103.6,103.54,103.56,60684.0,78.6529,78.6985,78.6529,78.6681,60684.0
2016-04-19 15:45:00,103.56,103.58,103.5,103.5,70698.0,78.6681,78.6833,78.6226,78.6226,70698.0
2016-04-19 15:50:00,103.51,103.55,103.44,103.49,67784.0,78.6301,78.6605,78.577,78.615,67784.0
2016-04-19 15:55:00,103.48,103.49,103.39,103.47,101881.0,78.6074,78.615,78.539,78.5998,101881.0
2016-04-20 09:30:00,103.19,103.25,102.85,102.98,78230.0,78.7121,78.7578,78.4527,78.5519,78230.0
2016-04-20 09:35:00,103.09,103.18,102.86,103.1,59215.0,78.6358,78.7044,78.4603,78.6434,59215.0
2016-04-20 09:40:00,103.1,103.1,102.78,102.98,34991.0,78.6434,78.6434,78.3993,78.5519,34991.0
2016-04-20 09:45:00,102.94,103.11,102.8,103.01,28191.0,78.5214,78.651,78.4146,78.5748,28191.0
2016-04-20 09:50:00,103.03,103.13,102.99,103.05,25244.0,78.59,78.6663,78.5595,78.6053,25244.0
2016-04-20 09:55:00,103.01,103.07,102.93,103.0,22872.0,78.5748,78.6205,78.5137,78.5671,22872.0
2016-04-20 10:00:00,103.03,103.08,102.92,103.0,24578.0,78.59,78.6281,78.5061,78.5671,24578.0
2016-04-20 10:05:00,103.03,103.03,102.84,102.9,28207.0,78.59,78.59,78.4451,78.4908,28207.0
2016-04-20 10:10:00,102.89,102.93,102.8,102.82,28546.0,78.4832,78.5137,78.4146,78.4298,28546.0
2016-04-20 10:15:00,102.83,102.84,102.73,102.73,29724.0,78.4374,78.4451,78.3612,78.3612,29724.0
2016-04-20 10:20:00,102.73,102.78,102.64,102.72,34606.0,78.3612,78.3993,78.2925,78.3535,34606.0
2016-04-20 10:25:00,102.71,102.74,102.57,102.63,39905.0,78.3459,78.3688,78.2391,78.2849,39905.0
2016-04-20 10:30:00,102.63,102.71,102.5,102.51,42092.0,78.2849,78.3459,78.1857,78.1934,42092.0
2016-04-20 10:35:00,102.52,102.56,102.49,102.52,32078.0,78.201,78.2315,78.1781,78.201,32078.0
2016-04-20 10:40:00,102.53,102.53,102.35,102.4,38743.0,78.2086,78.2086,78.0713,78.1094,38743.0
2016-04-20 10:45:00,102.39,102.5,102.36,102.49,25746.0,78.1018,78.1857,78.0789,78.1781,25746.0
2016-04-20 10:50:00,102.48,102.55,102.46,102.54,29661.0,78.1705,78.2239,78.1552,78.2162,29661.0
2016-04-20 10:55:00,102.55,102.62,102.53,102.58,22942.0,78.2239,78.2773,78.2086,78.2468,22942.0
2016-04-20 11:00:00,102.57,102.62,102.51,102.51,35079.0,78.2391,78.2773,78.1934,78.1934,35079.0
2016-04-20 11:05:00,102.53,102.6,102.53,102.59,25740.0,78.2086,78.262,78.2086,78.2544,25740.0
2016-04-20 11:10:00,102.59,102.64,102.56,102.64,25161.0,78.2544,78.2925,78.2315,78.2925,25161.0
2016-04-20 11:15:00,102.62,102.63,102.54,102.63,29425.0,78.2773,78.2849,78.2162,78.2849,29425.0
2016-04-20 11:20:00,102.64,102.73,102.62,102.7,30332.0,78.2925,78.3612,78.2773,78.3383,30332.0
2016-04-20 11:25:00,102.71,102.77,102.71,102.74,16606.0,78.3459,78.3917,78.3459,78.3688,16606.0
2016-04-20 11:30:00,102.73,102.83,102.72,102.83,12791.0,78.3612,78.4374,78.3535,78.4374,12791.0
2016-04-20 11:35:00,102.83,102.89,102.83,102.84,12424.0,78.4374,78.4832,78.4374,78.4451,12424.0
2016-04-20 11:40:00,102.86,102.94,102.85,102.92,14121.0,78.4603,78.5214,78.4527,78.5061,14121.0
2016-04-20 11:45:00,102.92,102.96,102.85,102.87,14415.0,78.5061,78.5366,78.4527,78.468,14415.0
2016-04-20 11:50:00,102.86,102.87,102.71,102.73,19092.0,78.4603,78.468,78.3459,78.3612,19092.0
2016-04-20 11:55:00,102.73,102.75,102.7,102.72,12794.0,78.3612,78.3764,78.3383,78.3535,12794.0
2016-04-20 12:00:00,102.72,102.74,102.67,102.72,35716.0,78.3535,78.3688,78.3154,78.3535,35716.0
2016-04-20 12:05:00,102.72,102.78,102.71,102.75,30873.0,78.3535,78.3993,78.3459,78.3764,30873.0
2016-04-20 12:10:00,102.74,102.77,102.73,102.75,12036.0,78.3688,78.3917,78.3612,78.3764,12036.0
2016-04-20 12:15:00,102.76,102.8,102.74,102.77,13968.0,78.3841,78.4146,78.3688,78.3917,13968.0
2016-04-20 12:20:00,102.78,102.83,102.76,102.82,13759.0,78.3993,78.4374,78.3841,78.4298,13759.0
2016-04-20 12:25:00,102.79,102.83,102.77,102.78,17776.0,78.4069,78.4374,78.3917,78.3993,17776.0
2016-04-20 12:30:00,102.8,102.86,102.77,102.79,26886.0,78.4146,78.4603,78.3917,78.4069,26886.0
2016-04-20 12:35:00,102.8,102.99,102.79,102.99,39151.0,78.4146,78.5595,78.4069,78.5595,39151.0
2016-04-20 12:40:00,102.99,103.02,102.89,102.9,37658.0,78.5595,78.5824,78.4832,78.4908,37658.0
2016-04-20 12:45:00,102.91,103.09,102.9,103.08,17044.0,78.4985,78.6358,78.4908,78.6281,17044.0
2016-04-20 12:50:00,103.08,103.09,102.98,103.01,15236.0,78.6281,78.6358,78.5519,78.5748,15236.0
2016-04-20 12:55:00,103.0,103.04,102.98,103.03,17318.0,78.5671,78.5976,78.5519,78.59,17318.0
2016-04-20 13:00:00,103.05,103.15,103.04,103.12,18807.0,78.6053,78.6815,78.5976,78.6587,18807.0
2016-04-20 13:05:00,103.1,103.11,102.99,103.04,20927.0,78.6434,78.651,78.5595,78.5976,20927.0
2016-04-20 13:10:00,103.04,103.12,103.04,103.05,25092.0,78.5976,78.6587,78.5976,78.6053,25092.0
2016-04-20 13:15:00,103.04,103.1,103.03,103.07,19185.0,78.5976,78.6434,78.59,78.6205,19185.0
2016-04-20 13:20:00,103.08,103.08,103.01,103.04,13381.0,78.6281,78.6281,78.5748,78.5976,13381.0
2016-04-20 13:25:00,103.04,103.06,103.0,103.02,16492.0,78.5976,78.6129,78.5671,78.5824,16492.0
2016-04-20 13:30:00,103.03,103.1,103.01,103.09,16111.0,78.59,78.6434,78.5748,78.6358,16111.0
2016-04-20 13:35:00,103.09,103.1,103.02,103.09,12855.0,78.6358,78.6434,78.5824,78.6358,12855.0
2016-04-20 13:40:00,103.09,103.14,103.08,103.14,27224.0,78.6358,78.6739,78.6281,78.6739,27224.0
2016-04-20 13:45:00,103.13,103.21,103.11,103.18,24403.0,78.6663,78.7273,78.651,78.7044,24403.0
2016-04-20 13:50:00,103.19,103.22,103.16,103.18,14891.0,78.7121,78.7349,78.6892,78.7044,14891.0
2016-04-20 13:55:00,103.18,103.21,103.11,103.12,28015.0,78.7044,78.7273,78.651,78.6587,28015.0
2016-04-20 14:00:00,103.13,103.16,103.06,103.06,28173.0,78.6663,78.6892,78.6129,78.6129,28173.0
2016-04-20 14:05:00,103.06,103.08,103.0,103.04,21370.0,78.6129,78.6281,78.5671,78.5976,21370.0
2016-04-20 14:10:00,103.03,103.09,103.02,103.04,33381.0,78.59,78.6358,78.5824,78.5976,33381.0
2016-04-20 14:15:00,103.03,103.05,102.99,103.03,27333.0,78.59,78.6053,78.5595,78.59,27333.0
2016-04-20 14:20:00,103.03,103.14,103.0,103.04,24482.0,78.59,78.6739,78.5671,78.5976,24482.0
2016-04-20 14:25:00,103.05,103.09,103.02,103.02,26949.0,78.6053,78.6358,78.5824,78.5824,26949.0
2016-04-20 14:30:00,103.03,103.09,103.01,103.08,15829.0,78.59,78.6358,78.5748,78.6281,15829.0
2016-04-20 14:35:00,103.08,103.09,103.02,103.08,19499.0,78.6281,78.6358,78.5824,78.6281,19499.0
2016-04-20 14:40:00,103.08,103.13,103.06,103.11,32424.0,78.6281,78.6663,78.6129,78.651,32424.0
2016-04-20 14:45:00,103.12,103.15,103.05,103.09,22245.0,78.6587,78.6815,78.6053,78.6358,22245.0
2016-04-20 14:50:00,103.09,103.18,103.08,103.17,25146.0,78.6358,78.7044,78.6281,78.6968,25146.0
2016-04-20 14:55:00,103.18,103.19,103.12,103.13,19113.0,78.7044,78.7121,78.6587,78.6663,19113.0
2016-04-20 15:00:00,103.13,103.2,103.13,103.17,14858.0,78.6663,78.7197,78.6663,78.6968,14858.0
2016-04-20 15:05:00,103.18,103.19,103.11,103.13,16692.0,78.7044,78.7121,78.651,78.6663,16692.0
2016-04-20 15:10:00,103.13,103.14,103.05,103.09,12710.0,78.6663,78.6739,78.6053,78.6358,12710.0
2016-04-20 15:15:00,103.1,103.1,102.94,102.94,26917.0,78.6434,78.6434,78.5214,78.5214,26917.0
2016-04-20 15:20:00,102.95,102.97,102.89,102.95,40799.0,78.529,78.5442,78.4832,78.529,40799.0
2016-04-20 15:25:00,102.94,102.97,102.89,102.92,43118.0,78.5214,78.5442,78.4832,78.5061,43118.0
2016-04-20 15:30:00,102.94,102.97,102.89,102.92,31307.0,78.5214,78.5442,78.4832,78.5061,31307.0
2016-04-20 15:35:00,102.95,102.96,102.86,102.91,40670.0,78.529,78.5366,78.4603,78.4985,40670.0
2016-04-20 15:40:00,102.9,102.91,102.79,102.8,40621.0,78.4908,78.4985,78.4069,78.4146,40621.0
2016-04-20 15:45:00,102.79,102.8,102.66,102.66,56433.0,78.4069,78.4146,78.3078,78.3078,56433.0
2016-04-20 15:50:00,102.66,102.7,102.51,102.51,69498.0,78.3078,78.3383,78.1934,78.1934,69498.0
2016-04-20 15:55:00,102.51,102.57,102.48,102.51,150204.0,78.1934,78.2391,78.1705,78.1934,150204.0
2016-04-21 09:30:00,102.51,102.87,102.44,102.54,77495.0,78.1934,78.468,78.14,78.2162,77495.0
2016-04-21 09:35:00,102.54,102.67,102.37,102.41,27265.0,78.2162,78.3154,78.0866,78.1171,27265.0
2016-04-21 09:40:00,102.42,102.59,102.38,102.49,21883.0,78.1247,78.2544,78.0942,78.1781,21883.0
2016-04-21 09:45:00,102.5,102.51,102.33,102.42,41801.0,78.1857,78.1934,78.0561,78.1247,41801.0
2016-04-21 09:50:00,102.43,102.43,102.18,102.26,53039.0,78.1323,78.1323,77.9416,78.0027,53039.0
2016-04-21 09:55:00,102.25,102.32,102.05,102.1,38012.0,77.995,78.0484,77.8425,77.8806,38012.0
2016-04-21 10:00:00,102.06,102.12,101.87,101.88,89957.0,77.8501,77.8959,77.7052,77.7128,89957.0
2016-04-21 10:05:00,101.87,101.96,101.82,101.93,58825.0,77.7052,77.7738,77.667,77.7509,58825.0
2016-04-21 10:10:00,101.93,102.01,101.72,101.76,75343.0,77.7509,77.812,77.5908,77.6213,75343.0
2016-04-21 10:15:00,101.76,101.8,101.7,101.73,55420.0,77.6213,77.6518,77.5755,77.5984,55420.0
2016-04-21 10:20:00,101.75,101.89,101.68,101.88,83520.0,77.6136,77.7204,77.5602,77.7128,83520.0
2016-04-21 10:25:00,101.88,101.93,101.79,101.8,19793.0,77.7128,77.7509,77.6441,77.6518,19793.0
2016-04-21 10:30:00,101.82,101.85,101.74,101.76,36431.0,77.667,77.6899,77.606,77.6213,36431.0
2016-04-21 10:35:00,101.77,101.82,101.61,101.81,114520.0,77.6289,77.667,77.5068,77.6594,114520.0
2016-04-21 10:40:00,101.81,101.9,101.8,101.89,33116.0,77.6594,77.7281,77.6518,77.7204,33116.0
2016-04-21 10:45:00,101.89,101.9,101.82,101.86,28797.0,77.7204,77.7281,77.667,77.6975,28797.0
2016-04-21 10:50:00,101.85,101.9,101.84,101.88,25258.0,77.6899,77.7281,77.6823,77.7128,25258.0
2016-04-21 10:55:00,101.86,101.9,101.85,101.9,31590.0,77.6975,77.7281,77.6899,77.7281,31590.0
2016-04-21 11:00:00,101.9,102.04,101.88,101.91,55418.0,77.7281,77.8348,77.7128,77.7357,55418.0
2016-04-21 11:05:00,101.92,101.93,101.84,101.86,23456.0,77.7433,77.7509,77.6823,77.6975,23456.0
2016-04-21 11:10:00,101.86,101.89,101.74,101.75,47282.0,77.6975,77.7204,77.606,77.6136,47282.0
2016-04-21 11:15:00,101.74,101.75,101.41,101.45,63000.0,77.606,77.6136,77.3543,77.3848,63000.0
2016-04-21 11:20:00,101.46,101.73,101.46,101.72,20350.0,77.3924,77.5984,77.3924,77.5908,20350.0
2016-04-21 11:25:00,101.72,101.84,101.7,101.72,50929.0,77.5908,77.6823,77.5755,77.5908,50929.0
2016-04-21 11:30:00,101.71,101.72,101.55,101.57,24988.0,77.5831,77.5908,77.4611,77.4763,24988.0
2016-04-21 11:35:00,101.54,101.58,101.46,101.49,22301.0,77.4535,77.484,77.3924,77.4153,22301.0
2016-04-21 11:40:00,101.48,101.49,101.36,101.49,24846.0,77.4077,77.4153,77.3162,77.4153,24846.0
2016-04-21 11:45:00,101.49,101.59,101.48,101.57,32191.0,77.4153,77.4916,77.4077,77.4763,32191.0
2016-04-21 11:50:00,101.57,101.64,101.57,101.63,29932.0,77.4763,77.5297,77.4763,77.5221,29932.0
2016-04-21 11:55:00,101.64,101.64,101.52,101.53,21508.0,77.5297,77.5297,77.4382,77.4458,21508.0
2016-04-21 12:00:00,101.54,101.56,101.44,101.48,24888.0,77.4535,77.4687,77.3772,77.4077,24888.0
2016-04-21 12:05:00,101.49,101.54,101.45,101.46,18178.0,77.4153,77.4535,77.3848,77.3924,18178.0
2016-04-21 12:10:00,101.48,101.5,101.41,101.41,15845.0,77.4077,77.4229,77.3543,77.3543,15845.0
2016-04-21 12:15:00,101.41,101.49,101.41,101.47,18044.0,77.3543,77.4153,77.3543,77.4001,18044.0
2016-04-21 12:20:00,101.47,101.47,101.36,101.37,18140.0,77.4001,77.4001,77.3162,77.3238,18140.0
2016-04-21 12:25:00,101.38,101.4,101.34,101.4,23356.0,77.3314,77.3467,77.3009,77.3467,23356.0
2016-04-21 12:30:00,101.42,101.52,101.41,101.51,12607.0,77.3619,77.4382,77.3543,77.4306,12607.0
2016-04-21 12:35:00,101.51,101.52,101.44,101.44,14608.0,77.4306,77.4382,77.3772,77.3772,14608.0
2016-04-21 12:40:00,101.43,101.49,101.42,101.49,24876.0,77.3695,77.4153,77.3619,77.4153,24876.0
2016-04-21 12:45:00,101.48,101.48,101.4,101.45,42419.0,77.4077,77.4077,77.3467,77.3848,42419.0
2016-04-21 12:50:00,101.45,101.45,101.37,101.41,31018.0,77.3848,77.3848,77.3238,77.3543,31018.0
2016-04-21 12:55:00,101.41,101.44,101.4,101.42,24273.0,77.3543,77.3772,77.3467,77.3619,24273.0
2016-04-21 13:00:00,101.42,101.52,101.41,101.41,23244.0,77.3619,77.4382,77.3543,77.3543,23244.0
2016-04-21 13:05:00,101.41,101.42,101.36,101.36,21345.0,77.3543,77.3619,77.3162,77.3162,21345.0
2016-04-21 13:10:00,101.35,101.41,101.34,101.37,22560.0,77.3085,77.3543,77.3009,77.3238,22560.0
2016-04-21 13:15:00,101.36,101.38,101.34,101.36,13745.0,77.3162,77.3314,77.3009,77.3162,13745.0
2016-04-21 13:20:00,101.36,101.46,101.36,101.41,19623.0,77.3162,77.3924,77.3162,77.3543,19623.0
2016-04-21 13:25:00,101.41,101.43,101.29,101.3,34419.0,77.3543,77.3695,77.2628,77.2704,34419.0
2016-04-21 13:30:00,101.29,101.33,101.17,101.18,30429.0,77.2628,77.2933,77.1712,77.1788,30429.0
2016-04-21 13:35:00,101.19,101.31,101.18,101.29,31063.0,77.1865,77.278,77.1788,77.2628,31063.0
2016-04-21 13:40:00,101.28,101.4,101.28,101.37,21496.0,77.2551,77.3467,77.2551,77.3238,21496.0
2016-04-21 13:45:00,101.36,101.37,101.22,101.23,27221.0,77.3162,77.3238,77.2094,77.217,27221.0
2016-04-21 13:50:00,101.24,101.25,101.03,101.06,62234.0,77.2246,77.2322,77.0644,77.0873,62234.0
2016-04-21 13:55:00,101.07,101.15,101.07,101.11,21022.0,77.0949,77.156,77.0949,77.1255,21022.0
2016-04-21 14:00:00,101.1,101.17,101.07,101.13,38913.0,77.1178,77.1712,77.0949,77.1407,38913.0
2016-04-21 14:05:00,101.13,101.18,101.11,101.11,42091.0,77.1407,77.1788,77.1255,77.1255,42091.0
2016-04-21 14:10:00,101.11,101.25,101.1,101.25,21102.0,77.1255,77.2322,77.1178,77.2322,21102.0
2016-04-21 14:15:00,101.26,101.29,101.21,101.28,22697.0,77.2399,77.2628,77.2017,77.2551,22697.0
2016-04-21 14:20:00,101.28,101.34,101.27,101.31,18512.0,77.2551,77.3009,77.2475,77.278,18512.0
2016-04-21 14:25:00,101.31,101.33,101.22,101.25,41459.0,77.278,77.2933,77.2094,77.2322,41459.0
2016-04-21 14:30:00,101.26,101.26,101.16,101.18,36146.0,77.2399,77.2399,77.1636,77.1788,36146.0
2016-04-21 14:35:00,101.17,101.2,101.13,101.14,43375.0,77.1712,77.1941,77.1407,77.1483,43375.0
2016-04-21 14:40:00,101.14,101.16,101.1,101.16,27833.0,77.1483,77.1636,77.1178,77.1636,27833.0
2016-04-21 14:45:00,101.16,101.31,101.15,101.31,32798.0,77.1636,77.278,77.156,77.278,32798.0
2016-04-21 14:50:00,101.3,101.34,101.25,101.26,22210.0,77.2704,77.3009,77.2322,77.2399,22210.0
2016-04-21 14:55:00,101.26,101.27,101.2,101.25,24844.0,77.2399,77.2475,77.1941,77.2322,24844.0
2016-04-21 15:00:00,101.27,101.4,101.26,101.38,22476.0,77.2475,77.3467,77.2399,77.3314,22476.0
2016-04-21 15:05:00,101.38,101.4,101.33,101.35,25040.0,77.3314,77.3467,77.2933,77.3085,25040.0
2016-04-21 15:10:00,101.35,101.4,101.34,101.36,27452.0,77.3085,77.3467,77.3009,77.3162,27452.0
2016-04-21 15:15:00,101.35,101.38,101.28,101.3,26621.0,77.3085,77.3314,77.2551,77.2704,26621.0
2016-04-21 15:20:00,101.3,101.34,101.27,101.3,28115.0,77.2704,77.3009,77.2475,77.2704,28115.0
2016-04-21 15:25:00,101.3,101.31,101.21,101.23,38199.0,77.2704,77.278,77.2017,77.217,38199.0
2016-04-21 15:30:00,101.22,101.32,101.22,101.31,42675.0,77.2094,77.2856,77.2094,77.278,42675.0
2016-04-21 15:35:00,101.31,101.35,101.29,101.31,33657.0,77.278,77.3085,77.2628,77.278,33657.0
2016-04-21 15:40:00,101.32,101.43,101.31,101.37,69926.0,77.2856,77.3695,77.278,77.3238,69926.0
2016-04-21 15:45:00,101.37,101.45,101.36,101.41,65928.0,77.3238,77.3848,77.3162,77.3543,65928.0
2016-04-21 15:50:00,101.41,101.41,101.28,101.35,58883.0,77.3543,77.3543,77.2551,77.3085,58883.0
2016-04-21 15:55:00,101.36,101.39,101.21,101.23,203575.0,77.3162,77.339,77.2017,77.217,203575.0
2016-04-22 09:30:00,101.33,101.62,101.27,101.48,77266.0,77.2933,77.5145,77.2475,77.4077,77266.0
2016-04-22 09:35:00,101.53,101.62,101.39,101.53,31697.0,77.4458,77.5145,77.339,77.4458,31697.0
2016-04-22 09:40:00,101.54,101.62,101.35,101.52,26132.0,77.4535,77.5145,77.3085,77.4382,26132.0
2016-04-22 09:45:00,101.5,101.5,101.23,101.29,22822.0,77.4229,77.4229,77.217,77.2628,22822.0
2016-04-22 09:50:00,101.3,101.37,101.09,101.1,23959.0,77.2704,77.3238,77.1102,77.1178,23959.0
2016-04-22 09:55:00,101.1,101.25,101.01,101.25,24875.0,77.1178,77.2322,77.0492,77.2322,24875.0
2016-04-22 10:00:00,101.24,101.38,101.14,101.17,27088.0,77.2246,77.3314,77.1483,77.1712,27088.0
2016-04-22 10:05:00,101.16,101.21,101.11,101.2,21751.0,77.1636,77.2017,77.1255,77.1941,21751.0
2016-04-22 10:10:00,101.21,101.27,100.94,100.98,78545.0,77.2017,77.2475,76.9958,77.0263,78545.0
2016-04-22 10:15:00,101.01,101.05,100.74,100.75,25364.0,77.0492,77.0797,76.8432,76.8509,25364.0
2016-04-22 10:20:00,100.73,100.87,100.72,100.79,23067.0,76.8356,76.9424,76.828,76.8814,23067.0
2016-04-22 10:25:00,100.77,100.83,100.67,100.74,29297.0,76.8661,76.9119,76.7898,76.8432,29297.0
2016-04-22 10:30:00,100.72,100.94,100.72,100.88,15734.0,76.828,76.9958,76.828,76.95,15734.0
2016-04-22 10:35:00,100.88,100.96,100.7,100.72,26996.0,76.95,77.011,76.8127,76.828,26996.0
2016-04-22 10:40:00,100.71,100.72,100.56,100.62,14736.0,76.8203,76.828,76.7059,76.7517,14736.0
2016-04-22 10:45:00,100.63,100.72,100.53,100.68,47648.0,76.7593,76.828,76.683,76.7975,47648.0
2016-04-22 10:50:00,100.67,100.72,100.61,100.69,20985.0,76.7898,76.828,76.7441,76.8051,20985.0
2016-04-22 10:55:00,100.68,100.73,100.57,100.73,27390.0,76.7975,76.8356,76.7135,76.8356,27390.0
2016-04-22 11:00:00,100.74,100.76,100.66,100.69,16271.0,76.8432,76.8585,76.7822,76.8051,16271.0
2016-04-22 11:05:00,100.69,100.69,100.41,100.46,20288.0,76.8051,76.8051,76.5915,76.6296,20288.0
2016-04-22 11:10:00,100.45,100.5,100.4,100.46,68931.0,76.622,76.6602,76.5839,76.6296,68931.0
2016-04-22 11:15:00,100.46,100.62,100.46,100.57,11959.0,76.6296,76.7517,76.6296,76.7135,11959.0
2016-04-22 11:20:00,100.57,100.63,100.47,100.59,17914.0,76.7135,76.7593,76.6373,76.7288,17914.0
2016-04-22 11:25:00,100.58,100.65,100.51,100.56,13840.0,76.7212,76.7746,76.6678,76.7059,13840.0
2016-04-22 11:30:00,100.58,100.87,100.58,100.85,24977.0,76.7212,76.9424,76.7212,76.9271,24977.0
2016-04-22 11:35:00,100.85,100.87,100.74,100.79,16863.0,76.9271,76.9424,76.8432,76.8814,16863.0
2016-04-22 11:40:00,100.8,100.8,100.67,100.76,10112.0,76.889,76.889,76.7898,76.8585,10112.0
2016-04-22 11:45:00,100.75,100.76,100.69,100.76,17419.0,76.8509,76.8585,76.8051,76.8585,17419.0
2016-04-22 11:50:00,100.75,100.76,100.69,100.76,19180.0,76.8509,76.8585,76.8051,76.8585,19180.0
2016-04-22 11:55:00,100.75,100.89,100.74,100.86,30927.0,76.8509,76.9576,76.8432,76.9348,30927.0
2016-04-22 12:00:00,100.87,100.96,100.86,100.96,19610.0,76.9424,77.011,76.9348,77.011,19610.0
2016-04-22 12:05:00,100.94,100.96,100.86,100.92,16347.0,76.9958,77.011,76.9348,76.9805,16347.0
2016-04-22 12:10:00,100.91,100.95,100.89,100.9,17198.0,76.9729,77.0034,76.9576,76.9653,17198.0
2016-04-22 12:15:00,100.9,100.97,100.86,100.97,12639.0,76.9653,77.0187,76.9348,77.0187,12639.0
2016-04-22 12:20:00,100.98,100.98,100.87,100.89,20702.0,77.0263,77.0263,76.9424,76.9576,20702.0
2016-04-22 12:25:00,100.89,100.98,100.84,100.87,36533.0,76.9576,77.0263,76.9195,76.9424,36533.0
2016-04-22 12:30:00,100.88,100.98,100.87,100.97,27836.0,76.95,77.0263,76.9424,77.0187,27836.0
2016-04-22 12:35:00,100.96,101.04,100.94,101.04,39908.0,77.011,77.0721,76.9958,77.0721,39908.0
2016-04-22 12:40:00,101.04,101.1,101.03,101.09,16175.0,77.0721,77.1178,77.0644,77.1102,16175.0
2016-04-22 12:45:00,101.08,101.08,100.99,101.07,25518.0,77.1026,77.1026,77.0339,77.0949,25518.0
2016-04-22 12:50:00,101.07,101.12,101.06,101.11,13496.0,77.0949,77.1331,77.0873,77.1255,13496.0
2016-04-22 12:55:00,101.11,101.12,100.99,101.0,15743.0,77.1255,77.1331,77.0339,77.0415,15743.0
2016-04-22 13:00:00,101.01,101.11,101.01,101.08,18288.0,77.0492,77.1255,77.0492,77.1026,18288.0
2016-04-22 13:05:00,101.08,101.15,101.05,101.11,29913.0,77.1026,77.156,77.0797,77.1255,29913.0
2016-04-22 13:10:00,101.11,101.2,101.1,101.15,10229.0,77.1255,77.1941,77.1178,77.156,10229.0
2016-04-22 13:15:00,101.14,101.17,101.12,101.12,10035.0,77.1483,77.1712,77.1331,77.1331,10035.0
2016-04-22 13:20:00,101.12,101.14,101.06,101.14,15554.0,77.1331,77.1483,77.0873,77.1483,15554.0
2016-04-22 13:25:00,101.14,101.26,101.14,101.17,29221.0,77.1483,77.2399,77.1483,77.1712,29221.0
2016-04-22 13:30:00,101.15,101.16,101.08,101.11,9616.0,77.156,77.1636,77.1026,77.1255,9616.0
2016-04-22 13:35:00,101.08,101.11,101.06,101.08,11699.0,77.1026,77.1255,77.0873,77.1026,11699.0
2016-04-22 13:40:00,101.08,101.37,101.08,101.35,22591.0,77.1026,77.3238,77.1026,77.3085,22591.0
2016-04-22 13:45:00,101.36,101.43,101.36,101.41,32164.0,77.3162,77.3695,77.3162,77.3543,32164.0
2016-04-22 13:50:00,101.4,101.44,101.36,101.43,26612.0,77.3467,77.3772,77.3162,77.3695,26612.0
2016-04-22 13:55:00,101.42,101.42,101.24,101.27,13094.0,77.3619,77.3619,77.2246,77.2475,13094.0
2016-04-22 14:00:00,101.26,101.45,101.26,101.44,17786.0,77.2399,77.3848,77.2399,77.3772,17786.0
2016-04-22 14:05:00,101.45,101.46,101.35,101.36,18309.0,77.3848,77.3924,77.3085,77.3162,18309.0
2016-04-22 14:10:00,101.34,101.38,101.31,101.31,11748.0,77.3009,77.3314,77.278,77.278,11748.0
2016-04-22 14:15:00,101.31,101.4,101.31,101.4,22153.0,77.278,77.3467,77.278,77.3467,22153.0
2016-04-22 14:20:00,101.38,101.5,101.37,101.42,32912.0,77.3314,77.4229,77.3238,77.3619,32912.0
2016-04-22 14:25:00,101.41,101.44,101.38,101.4,23901.0,77.3543,77.3772,77.3314,77.3467,23901.0
2016-04-22 14:30:00,101.4,101.42,101.37,101.38,23890.0,77.3467,77.3619,77.3238,77.3314,23890.0
2016-04-22 14:35:00,101.38,101.48,101.36,101.48,18263.0,77.3314,77.4077,77.3162,77.4077,18263.0
2016-04-22 14:40:00,101.47,101.53,101.44,101.49,13581.0,77.4001,77.4458,77.3772,77.4153,13581.0
2016-04-22 14:45:00,101.5,101.51,101.38,101.4,16503.0,77.4229,77.4306,77.3314,77.3467,16503.0
2016-04-22 14:50:00,101.4,101.42,101.36,101.39,20219.0,77.3467,77.3619,77.3162,77.339,20219.0
2016-04-22 14:55:00,101.4,101.46,101.39,101.43,12259.0,77.3467,77.3924,77.339,77.3695,12259.0
2016-04-22 15:00:00,101.44,101.46,101.39,101.43,20468.0,77.3772,77.3924,77.339,77.3695,20468.0
2016-04-22 15:05:00,101.43,101.48,101.42,101.47,19633.0,77.3695,77.4077,77.3619,77.4001,19633.0
2016-04-22 15:10:00,101.47,101.54,101.47,101.48,15822.0,77.4001,77.4535,77.4001,77.4077,15822.0
2016-04-22 15:15:00,101.49,101.5,101.35,101.39,18787.0,77.4153,77.4229,77.3085,77.339,18787.0
2016-04-22 15:20:00,101.4,101.4,101.3,101.36,20122.0,77.3467,77.3467,77.2704,77.3162,20122.0
2016-04-22 15:25:00,101.36,101.51,101.36,101.45,32171.0,77.3162,77.4306,77.3162,77.3848,32171.0
2016-04-22 15:30:00,101.44,101.44,101.3,101.32,40519.0,77.3772,77.3772,77.2704,77.2856,40519.0
2016-04-22 15:35:00,101.32,101.37,101.31,101.36,42571.0,77.2856,77.3238,77.278,77.3162,42571.0
2016-04-22 15:40:00,101.36,101.39,101.3,101.3,57707.0,77.3162,77.339,77.2704,77.2704,57707.0
2016-04-22 15:45:00,101.3,101.41,101.3,101.37,38465.0,77.2704,77.3543,77.2704,77.3238,38465.0
2016-04-22 15:50:00,101.37,101.39,101.32,101.37,31606.0,77.3238,77.339,77.2856,77.3238,31606.0
2016-04-22 15:55:00,101.38,101.47,101.37,101.43,97461.0,77.3314,77.4001,77.3238,77.3695,97461.0
2016-04-25 09:30:00,101.0,101.25,100.98,101.17,66005.0,77.0415,77.2322,77.0263,77.1712,66005.0
2016-04-25 09:35:00,101.17,101.26,101.09,101.26,16607.0,77.1712,77.2399,77.1102,77.2399,16607.0
2016-04-25 09:40:00,101.22,101.29,101.06,101.14,27411.0,77.2094,77.2628,77.0873,77.1483,27411.0
2016-04-25 09:45:00,101.13,101.19,101.07,101.11,17934.0,77.1407,77.1865,77.0949,77.1255,17934.0
2016-04-25 09:50:00,101.1,101.16,101.06,101.16,19293.0,77.1178,77.1636,77.0873,77.1636,19293.0
2016-04-25 09:55:00,101.16,101.18,101.08,101.08,21255.0,77.1636,77.1788,77.1026,77.1026,21255.0
2016-04-25 10:00:00,101.08,101.12,100.85,100.89,52624.0,77.1026,77.1331,76.9271,76.9576,52624.0
2016-04-25 10:05:00,100.88,100.93,100.78,100.85,33838.0,76.95,76.9882,76.8737,76.9271,33838.0
2016-04-25 10:10:00,100.86,101.0,100.85,100.97,26596.0,76.9348,77.0415,76.9271,77.0187,26596.0
2016-04-25 10:15:00,100.96,101.1,100.95,101.04,29088.0,77.011,77.1178,77.0034,77.0721,29088.0
2016-04-25 10:20:00,101.05,101.06,100.92,101.04,16843.0,77.0797,77.0873,76.9805,77.0721,16843.0
2016-04-25 10:25:00,101.06,101.06,100.84,100.87,35307.0,77.0873,77.0873,76.9195,76.9424,35307.0
2016-04-25 10:30:00,100.88,100.95,100.85,100.95,44675.0,76.95,77.0034,76.9271,77.0034,44675.0
2016-04-25 10:35:00,100.95,101.08,100.95,101.03,27734.0,77.0034,77.1026,77.0034,77.0644,27734.0
2016-04-25 10:40:00,101.04,101.11,101.03,101.09,22771.0,77.0721,77.1255,77.0644,77.1102,22771.0
2016-04-25 10:45:00,101.1,101.17,101.02,101.17,28162.0,77.1178,77.1712,77.0568,77.1712,28162.0
2016-04-25 10:50:00,101.17,101.31,101.16,101.3,10899.0,77.1712,77.278,77.1636,77.2704,10899.0
2016-04-25 10:55:00,101.31,101.42,101.31,101.32,16894.0,77.278,77.3619,77.278,77.2856,16894.0
2016-04-25 11:00:00,101.32,101.36,101.27,101.3,14097.0,77.2856,77.3162,77.2475,77.2704,14097.0
2016-04-25 11:05:00,101.29,101.32,101.21,101.21,12068.0,77.2628,77.2856,77.2017,77.2017,12068.0
2016-04-25 11:10:00,101.22,101.25,101.2,101.23,24088.0,77.2094,77.2322,77.1941,77.217,24088.0
2016-04-25 11:15:00,101.24,101.31,101.2,101.31,16529.0,77.2246,77.278,77.1941,77.278,16529.0
2016-04-25 11:20:00,101.3,101.36,101.29,101.33,11220.0,77.2704,77.3162,77.2628,77.2933,11220.0
2016-04-25 11:25:00,101.33,101.37,101.28,101.35,9142.0,77.2933,77.3238,77.2551,77.3085,9142.0
2016-04-25 11:30:00,101.35,101.39,101.34,101.38,9409.0,77.3085,77.339,77.3009,77.3314,9409.0
2016-04-25 11:35:00,101.37,101.4,101.32,101.39,15686.0,77.3238,77.3467,77.2856,77.339,15686.0
2016-04-25 11:40:00,101.39,101.47,101.39,101.41,13327.0,77.339,77.4001,77.339,77.3543,13327.0
2016-04-25 11:45:00,101.41,101.43,101.37,101.43,12426.0,77.3543,77.3695,77.3238,77.3695,12426.0
2016-04-25 11:50:00,101.42,101.42,101.38,101.39,14314.0,77.3619,77.3619,77.3314,77.339,14314.0
2016-04-25 11:55:00,101.4,101.42,101.36,101.38,19169.0,77.3467,77.3619,77.3162,77.3314,19169.0
2016-04-25 12:00:00,101.39,101.39,101.29,101.3,21973.0,77.339,77.339,77.2628,77.2704,21973.0
2016-04-25 12:05:00,101.3,101.36,101.29,101.3,18549.0,77.2704,77.3162,77.2628,77.2704,18549.0
2016-04-25 12:10:00,101.31,101.36,101.3,101.36,11580.0,77.278,77.3162,77.2704,77.3162,11580.0
2016-04-25 12:15:00,101.36,101.4,101.35,101.38,22588.0,77.3162,77.3467,77.3085,77.3314,22588.0
2016-04-25 12:20:00,101.38,101.45,101.38,101.41,10532.0,77.3314,77.3848,77.3314,77.3543,10532.0
2016-04-25 12:25:00,101.42,101.42,101.36,101.37,29609.0,77.3619,77.3619,77.3162,77.3238,29609.0
2016-04-25 12:30:00,101.37,101.44,101.35,101.44,27737.0,77.3238,77.3772,77.3085,77.3772,27737.0
2016-04-25 12:35:00,101.45,101.45,101.41,101.42,11665.0,77.3848,77.3848,77.3543,77.3619,11665.0
2016-04-25 12:40:00,101.42,101.47,101.41,101.42,11834.0,77.3619,77.4001,77.3543,77.3619,11834.0
2016-04-25 12:45:00,101.42,101.47,101.41,101.45,12540.0,77.3619,77.4001,77.3543,77.3848,12540.0
2016-04-25 12:50:00,101.46,101.7,101.45,101.69,31459.0,77.3924,77.5755,77.3848,77.5679,31459.0
2016-04-25 12:55:00,101.72,101.72,101.67,101.69,8999.0,77.5908,77.5908,77.5526,77.5679,8999.0
2016-04-25 13:00:00,101.71,101.77,101.7,101.75,8532.0,77.5831,77.6289,77.5755,77.6136,8532.0
2016-04-25 13:05:00,101.75,101.81,101.75,101.79,13079.0,77.6136,77.6594,77.6136,77.6441,13079.0
2016-04-25 13:10:00,101.78,101.89,101.77,101.86,14182.0,77.6365,77.7204,77.6289,77.6975,14182.0
2016-04-25 13:15:00,101.87,101.9,101.79,101.83,10805.0,77.7052,77.7281,77.6441,77.6747,10805.0
2016-04-25 13:20:00,101.83,101.84,101.7,101.7,15127.0,77.6747,77.6823,77.5755,77.5755,15127.0
2016-04-25 13:25:00,101.71,101.76,101.69,101.7,15219.0,77.5831,77.6213,77.5679,77.5755,15219.0
2016-04-25 13:30:00,101.7,101.72,101.65,101.68,15516.0,77.5755,77.5908,77.5374,77.5602,15516.0
2016-04-25 13:35:00,101.68,101.69,101.63,101.65,29499.0,77.5602,77.5679,77.5221,77.5374,29499.0
2016-04-25 13:40:00,101.66,101.71,101.64,101.69,11542.0,77.545,77.5831,77.5297,77.5679,11542.0
2016-04-25 13:45:00,101.69,101.74,101.67,101.74,10661.0,77.5679,77.606,77.5526,77.606,10661.0
2016-04-25 13:50:00,101.73,101.8,101.73,101.8,12680.0,77.5984,77.6518,77.5984,77.6518,12680.0
2016-04-25 13:55:00,101.8,101.87,101.79,101.85,14954.0,77.6518,77.7052,77.6441,77.6899,14954.0
2016-04-25 14:00:00,101.86,101.91,101.81,101.88,13327.0,77.6975,77.7357,77.6594,77.7128,13327.0
2016-04-25 14:05:00,101.87,101.87,101.67,101.77,25539.0,77.7052,77.7052,77.5526,77.6289,25539.0
2016-04-25 14:10:00,101.78,101.79,101.73,101.77,12245.0,77.6365,77.6441,77.5984,77.6289,12245.0
2016-04-25 14:15:00,101.77,101.83,101.76,101.81,10961.0,77.6289,77.6747,77.6213,77.6594,10961.0
2016-04-25 14:20:00,101.81,101.82,101.73,101.81,14752.0,77.6594,77.667,77.5984,77.6594,14752.0
2016-04-25 14:25:00,101.82,101.9,101.79,101.89,16630.0,77.667,77.7281,77.6441,77.7204,16630.0
2016-04-25 14:30:00,101.88,101.93,101.87,101.9,8829.0,77.7128,77.7509,77.7052,77.7281,8829.0
2016-04-25 14:35:00,101.9,101.98,101.88,101.95,15888.0,77.7281,77.7891,77.7128,77.7662,15888.0
2016-04-25 14:40:00,101.96,101.96,101.89,101.93,11422.0,77.7738,77.7738,77.7204,77.7509,11422.0
2016-04-25 14:45:00,101.93,101.94,101.86,101.86,15394.0,77.7509,77.7586,77.6975,77.6975,15394.0
2016-04-25 14:50:00,101.85,101.87,101.77,101.82,37609.0,77.6899,77.7052,77.6289,77.667,37609.0
2016-04-25 14:55:00,101.83,101.86,101.8,101.84,39917.0,77.6747,77.6975,77.6518,77.6823,39917.0
2016-04-25 15:00:00,101.84,101.84,101.74,101.77,21838.0,77.6823,77.6823,77.606,77.6289,21838.0
2016-04-25 15:05:00,101.79,101.82,101.73,101.76,10240.0,77.6441,77.667,77.5984,77.6213,10240.0
2016-04-25 15:10:00,101.74,101.78,101.69,101.73,22009.0,77.606,77.6365,77.5679,77.5984,22009.0
2016-04-25 15:15:00,101.73,101.8,101.73,101.79,27363.0,77.5984,77.6518,77.5984,77.6441,27363.0
2016-04-25 15:20:00,101.81,101.82,101.74,101.77,23713.0,77.6594,77.667,77.606,77.6289,23713.0
2016-04-25 15:25:00,101.76,101.8,101.72,101.75,11794.0,77.6213,77.6518,77.5908,77.6136,11794.0
2016-04-25 15:30:00,101.75,101.79,101.74,101.79,16063.0,77.6136,77.6441,77.606,77.6441,16063.0
2016-04-25 15:35:00,101.79,101.86,101.78,101.83,18137.0,77.6441,77.6975,77.6365,77.6747,18137.0
2016-04-25 15:40:00,101.84,101.86,101.79,101.79,32500.0,77.6823,77.6975,77.6441,77.6441,32500.0
2016-04-25 15:45:00,101.79,101.85,101.79,101.81,35693.0,77.6441,77.6899,77.6441,77.6594,35693.0
2016-04-25 15:50:00,101.82,101.83,101.77,101.83,48190.0,77.667,77.6747,77.6289,77.6747,48190.0
2016-04-25 15:55:00,101.82,101.99,101.82,101.98,108628.0,77.667,77.7967,77.667,77.7891,108628.0
2016-04-26 09:30:00,101.95,102.0,101.66,101.67,73675.0,77.7662,77.8043,77.545,77.5526,73675.0
2016-04-26 09:35:00,101.72,102.15,101.67,102.14,40151.0,77.5908,77.9188,77.5526,77.9111,40151.0
2016-04-26 09:40:00,102.12,102.46,102.12,102.4,37368.0,77.8959,78.1552,77.8959,78.1094,37368.0
2016-04-26 09:45:00,102.45,102.66,102.42,102.59,36863.0,78.1476,78.3078,78.1247,78.2544,36863.0
2016-04-26 09:50:00,102.58,102.58,102.37,102.57,45592.0,78.2468,78.2468,78.0866,78.2391,45592.0
2016-04-26 09:55:00,102.56,102.58,102.47,102.52,39955.0,78.2315,78.2468,78.1628,78.201,39955.0
2016-04-26 10:00:00,102.52,102.56,102.47,102.55,34923.0,78.201,78.2315,78.1628,78.2239,34923.0
2016-04-26 10:05:00,102.55,102.73,102.54,102.6,37666.0,78.2239,78.3612,78.2162,78.262,37666.0
2016-04-26 10:10:00,102.61,102.68,102.58,102.62,39001.0,78.2696,78.323,78.2468,78.2773,39001.0
2016-04-26 10:15:00,102.62,102.71,102.58,102.71,29576.0,78.2773,78.3459,78.2468,78.3459,29576.0
2016-04-26 10:20:00,102.69,102.85,102.69,102.8,46266.0,78.3307,78.4527,78.3307,78.4146,46266.0
2016-04-26 10:25:00,102.79,102.79,102.5,102.52,24861.0,78.4069,78.4069,78.1857,78.201,24861.0
2016-04-26 10:30:00,102.51,102.55,102.39,102.44,39557.0,78.1934,78.2239,78.1018,78.14,39557.0
2016-04-26 10:35:00,102.44,102.49,102.4,102.41,24894.0,78.14,78.1781,78.1094,78.1171,24894.0
2016-04-26 10:40:00,102.42,102.49,102.39,102.49,18900.0,78.1247,78.1781,78.1018,78.1781,18900.0
2016-04-26 10:45:00,102.49,102.55,102.47,102.49,38369.0,78.1781,78.2239,78.1628,78.1781,38369.0
2016-04-26 10:50:00,102.5,102.5,102.38,102.4,18011.0,78.1857,78.1857,78.0942,78.1094,18011.0
2016-04-26 10:55:00,102.4,102.49,102.38,102.41,17618.0,78.1094,78.1781,78.0942,78.1171,17618.0
2016-04-26 11:00:00,102.41,102.41,102.32,102.32,18533.0,78.1171,78.1171,78.0484,78.0484,18533.0
2016-04-26 11:05:00,102.32,102.4,102.31,102.39,23933.0,78.0484,78.1094,78.0408,78.1018,23933.0
2016-04-26 11:10:00,102.39,102.39,102.29,102.29,18846.0,78.1018,78.1018,78.0255,78.0255,18846.0
2016-04-26 11:15:00,102.29,102.37,102.28,102.32,21155.0,78.0255,78.0866,78.0179,78.0484,21155.0
2016-04-26 11:20:00,102.34,102.37,102.26,102.31,25192.0,78.0637,78.0866,78.0027,78.0408,25192.0
2016-04-26 11:25:00,102.32,102.38,102.28,102.35,21745.0,78.0484,78.0942,78.0179,78.0713,21745.0
2016-04-26 11:30:00,102.36,102.52,102.35,102.46,17996.0,78.0789,78.201,78.0713,78.1552,17996.0
2016-04-26 11:35:00,102.46,102.57,102.44,102.54,19096.0,78.1552,78.2391,78.14,78.2162,19096.0
2016-04-26 11:40:00,102.54,102.63,102.52,102.6,18485.0,78.2162,78.2849,78.201,78.262,18485.0
2016-04-26 11:45:00,102.6,102.67,102.52,102.66,17618.0,78.262,78.3154,78.201,78.3078,17618.0
2016-04-26 11:50:00,102.66,102.83,102.64,102.82,19595.0,78.3078,78.4374,78.2925,78.4298,19595.0
2016-04-26 11:55:00,102.82,102.83,102.73,102.74,18490.0,78.4298,78.4374,78.3612,78.3688,18490.0
2016-04-26 12:00:00,102.75,102.76,102.65,102.7,25195.0,78.3764,78.3841,78.3001,78.3383,25195.0
2016-04-26 12:05:00,102.7,102.77,102.68,102.74,15032.0,78.3383,78.3917,78.323,78.3688,15032.0
2016-04-26 12:10:00,102.74,102.78,102.71,102.72,12043.0,78.3688,78.3993,78.3459,78.3535,12043.0
2016-04-26 12:15:00,102.72,102.79,102.71,102.76,22186.0,78.3535,78.4069,78.3459,78.3841,22186.0
2016-04-26 12:20:00,102.75,102.77,102.7,102.72,12891.0,78.3764,78.3917,78.3383,78.3535,12891.0
2016-04-26 12:25:00,102.73,102.83,102.73,102.79,20786.0,78.3612,78.4374,78.3612,78.4069,20786.0
2016-04-26 12:30:00,102.78,102.78,102.68,102.68,11663.0,78.3993,78.3993,78.323,78.323,11663.0
2016-04-26 12:35:00,102.69,102.71,102.63,102.63,13352.0,78.3307,78.3459,78.2849,78.2849,13352.0
2016-04-26 12:40:00,102.63,102.68,102.62,102.66,14963.0,78.2849,78.323,78.2773,78.3078,14963.0
2016-04-26 12:45:00,102.67,102.69,102.64,102.64,15362.0,78.3154,78.3307,78.2925,78.2925,15362.0
2016-04-26 12:50:00,102.64,102.7,102.63,102.69,19814.0,78.2925,78.3383,78.2849,78.3307,19814.0
2016-04-26 12:55:00,102.69,102.69,102.59,102.6,14743.0,78.3307,78.3307,78.2544,78.262,14743.0
2016-04-26 13:00:00,102.61,102.63,102.56,102.57,13133.0,78.2696,78.2849,78.2315,78.2391,13133.0
2016-04-26 13:05:00,102.56,102.56,102.51,102.56,19058.0,78.2315,78.2315,78.1934,78.2315,19058.0
2016-04-26 13:10:00,102.56,102.61,102.54,102.55,19951.0,78.2315,78.2696,78.2162,78.2239,19951.0
2016-04-26 13:15:00,102.54,102.58,102.51,102.57,12148.0,78.2162,78.2468,78.1934,78.2391,12148.0
2016-04-26 13:20:00,102.57,102.62,102.56,102.61,16634.0,78.2391,78.2773,78.2315,78.2696,16634.0
2016-04-26 13:25:00,102.6,102.66,102.59,102.66,10291.0,78.262,78.3078,78.2544,78.3078,10291.0
2016-04-26 13:30:00,102.66,102.7,102.65,102.66,18940.0,78.3078,78.3383,78.3001,78.3078,18940.0
2016-04-26 13:35:00,102.65,102.69,102.63,102.66,19239.0,78.3001,78.3307,78.2849,78.3078,19239.0
2016-04-26 13:40:00,102.65,102.65,102.5,102.53,20309.0,78.3001,78.3001,78.1857,78.2086,20309.0
2016-04-26 13:45:00,102.53,102.57,102.5,102.54,12224.0,78.2086,78.2391,78.1857,78.2162,12224.0
2016-04-26 13:50:00,102.54,102.54,102.45,102.48,14421.0,78.2162,78.2162,78.1476,78.1705,14421.0
2016-04-26 13:55:00,102.49,102.55,102.49,102.52,14971.0,78.1781,78.2239,78.1781,78.201,14971.0
2016-04-26 14:00:00,102.52,102.61,102.52,102.59,21024.0,78.201,78.2696,78.201,78.2544,21024.0
2016-04-26 14:05:00,102.58,102.62,102.55,102.58,20376.0,78.2468,78.2773,78.2239,78.2468,20376.0
2016-04-26 14:10:00,102.59,102.66,102.55,102.65,18690.0,78.2544,78.3078,78.2239,78.3001,18690.0
2016-04-26 14:15:00,102.66,102.76,102.66,102.74,21607.0,78.3078,78.3841,78.3078,78.3688,21607.0
2016-04-26 14:20:00,102.75,102.77,102.71,102.71,20478.0,78.3764,78.3917,78.3459,78.3459,20478.0
2016-04-26 14:25:00,102.71,102.72,102.61,102.61,21547.0,78.3459,78.3535,78.2696,78.2696,21547.0
2016-04-26 14:30:00,102.6,102.61,102.57,102.58,19984.0,78.262,78.2696,78.2391,78.2468,19984.0
2016-04-26 14:35:00,102.59,102.66,102.59,102.62,24935.0,78.2544,78.3078,78.2544,78.2773,24935.0
2016-04-26 14:40:00,102.62,102.67,102.59,102.63,17474.0,78.2773,78.3154,78.2544,78.2849,17474.0
2016-04-26 14:45:00,102.64,102.75,102.63,102.72,23782.0,78.2925,78.3764,78.2849,78.3535,23782.0
2016-04-26 14:50:00,102.71,102.73,102.62,102.62,28360.0,78.3459,78.3612,78.2773,78.2773,28360.0
2016-04-26 14:55:00,102.62,102.66,102.61,102.62,18864.0,78.2773,78.3078,78.2696,78.2773,18864.0
2016-04-26 15:00:00,102.62,102.72,102.62,102.7,27433.0,78.2773,78.3535,78.2773,78.3383,27433.0
2016-04-26 15:05:00,102.7,102.75,102.65,102.65,34000.0,78.3383,78.3764,78.3001,78.3001,34000.0
2016-04-26 15:10:00,102.65,102.66,102.55,102.57,32752.0,78.3001,78.3078,78.2239,78.2391,32752.0
2016-04-26 15:15:00,102.58,102.64,102.53,102.6,50526.0,78.2468,78.2925,78.2086,78.262,50526.0
2016-04-26 15:20:00,102.6,102.66,102.55,102.6,34117.0,78.262,78.3078,78.2239,78.262,34117.0
2016-04-26 15:25:00,102.61,102.67,102.59,102.66,25436.0,78.2696,78.3154,78.2544,78.3078,25436.0
2016-04-26 15:30:00,102.67,102.85,102.66,102.84,30321.0,78.3154,78.4527,78.3078,78.4451,30321.0
2016-04-26 15:35:00,102.85,102.89,102.8,102.8,37136.0,78.4527,78.4832,78.4146,78.4146,37136.0
2016-04-26 15:40:00,102.81,102.85,102.78,102.82,40184.0,78.4222,78.4527,78.3993,78.4298,40184.0
2016-04-26 15:45:00,102.82,102.87,102.79,102.82,63185.0,78.4298,78.468,78.4069,78.4298,63185.0
2016-04-26 15:50:00,102.82,102.84,102.78,102.8,52343.0,78.4298,78.4451,78.3993,78.4146,52343.0
2016-04-26 15:55:00,102.8,102.89,102.75,102.81,105101.0,78.4146,78.4832,78.3764,78.4222,105101.0
2016-04-27 09:30:00,102.98,103.42,102.92,103.31,101728.0,78.5519,78.8875,78.5061,78.8036,101728.0
2016-04-27 09:35:00,103.37,103.37,102.96,103.05,21178.0,78.8494,78.8494,78.5366,78.6053,21178.0
2016-04-27 09:40:00,103.02,103.23,103.02,103.1,31602.0,78.5824,78.7426,78.5824,78.6434,31602.0
2016-04-27 09:45:00,103.13,103.23,103.07,103.1,35996.0,78.6663,78.7426,78.6205,78.6434,35996.0
2016-04-27 09:50:00,103.11,103.16,102.78,102.89,118676.0,78.651,78.6892,78.3993,78.4832,118676.0
2016-04-27 09:55:00,102.9,103.02,102.82,102.89,32270.0,78.4908,78.5824,78.4298,78.4832,32270.0
2016-04-27 10:00:00,102.9,103.05,102.72,102.74,33703.0,78.4908,78.6053,78.3535,78.3688,33703.0
2016-04-27 10:05:00,102.75,102.75,102.56,102.67,33413.0,78.3764,78.3764,78.2315,78.3154,33413.0
2016-04-27 10:10:00,102.66,102.75,102.62,102.63,29563.0,78.3078,78.3764,78.2773,78.2849,29563.0
2016-04-27 10:15:00,102.63,102.7,102.61,102.68,28707.0,78.2849,78.3383,78.2696,78.323,28707.0
2016-04-27 10:20:00,102.69,102.7,102.51,102.53,38994.0,78.3307,78.3383,78.1934,78.2086,38994.0
2016-04-27 10:25:00,102.51,102.71,102.5,102.67,28152.0,78.1934,78.3459,78.1857,78.3154,28152.0
2016-04-27 10:30:00,102.67,102.87,102.62,102.85,60589.0,78.3154,78.468,78.2773,78.4527,60589.0
2016-04-27 10:35:00,102.86,102.86,102.76,102.84,44488.0,78.4603,78.4603,78.3841,78.4451,44488.0
2016-04-27 10:40:00,102.86,103.0,102.86,102.91,51922.0,78.4603,78.5671,78.4603,78.4985,51922.0
2016-04-27 10:45:00,102.9,102.99,102.87,102.95,35206.0,78.4908,78.5595,78.468,78.529,35206.0
2016-04-27 10:50:00,102.94,103.0,102.91,102.92,55652.0,78.5214,78.5671,78.4985,78.5061,55652.0
2016-04-27 10:55:00,102.93,102.96,102.79,102.8,62838.0,78.5137,78.5366,78.4069,78.4146,62838.0
2016-04-27 11:00:00,102.81,102.86,102.66,102.69,51344.0,78.4222,78.4603,78.3078,78.3307,51344.0
2016-04-27 11:05:00,102.69,102.7,102.63,102.65,15431.0,78.3307,78.3383,78.2849,78.3001,15431.0
2016-04-27 11:10:00,102.65,102.65,102.55,102.6,18057.0,78.3001,78.3001,78.2239,78.262,18057.0
2016-04-27 11:15:00,102.6,102.6,102.48,102.52,24264.0,78.262,78.262,78.1705,78.201,24264.0
2016-04-27 11:20:00,102.53,102.64,102.51,102.64,18029.0,78.2086,78.2925,78.1934,78.2925,18029.0
2016-04-27 11:25:00,102.66,102.69,102.6,102.66,15997.0,78.3078,78.3307,78.262,78.3078,15997.0
2016-04-27 11:30:00,102.67,102.9,102.66,102.87,24177.0,78.3154,78.4908,78.3078,78.468,24177.0
2016-04-27 11:35:00,102.87,102.89,102.72,102.73,21552.0,78.468,78.4832,78.3535,78.3612,21552.0
2016-04-27 11:40:00,102.75,102.76,102.66,102.66,18129.0,78.3764,78.3841,78.3078,78.3078,18129.0
2016-04-27 11:45:00,102.68,102.69,102.62,102.66,30192.0,78.323,78.3307,78.2773,78.3078,30192.0
2016-04-27 11:50:00,102.67,102.68,102.62,102.64,23362.0,78.3154,78.323,78.2773,78.2925,23362.0
2016-04-27 11:55:00,102.65,102.72,102.64,102.68,34856.0,78.3001,78.3535,78.2925,78.323,34856.0
2016-04-27 12:00:00,102.69,102.73,102.68,102.7,24213.0,78.3307,78.3612,78.323,78.3383,24213.0
2016-04-27 12:05:00,102.7,102.72,102.66,102.67,19021.0,78.3383,78.3535,78.3078,78.3154,19021.0
2016-04-27 12:10:00,102.68,102.71,102.67,102.67,18233.0,78.323,78.3459,78.3154,78.3154,18233.0
2016-04-27 12:15:00,102.69,102.74,102.68,102.7,14571.0,78.3307,78.3688,78.323,78.3383,14571.0
2016-04-27 12:20:00,102.7,102.8,102.7,102.77,19233.0,78.3383,78.4146,78.3383,78.3917,19233.0
2016-04-27 12:25:00,102.78,102.82,102.75,102.76,15245.0,78.3993,78.4298,78.3764,78.3841,15245.0
2016-04-27 12:30:00,102.76,102.83,102.75,102.8,13157.0,78.3841,78.4374,78.3764,78.4146,13157.0
2016-04-27 12:35:00,102.8,102.84,102.79,102.84,12945.0,78.4146,78.4451,78.4069,78.4451,12945.0
2016-04-27 12:40:00,102.85,102.85,102.79,102.82,13394.0,78.4527,78.4527,78.4069,78.4298,13394.0
2016-04-27 12:45:00,102.84,102.84,102.78,102.81,17073.0,78.4451,78.4451,78.3993,78.4222,17073.0
2016-04-27 12:50:00,102.82,102.89,102.82,102.86,11856.0,78.4298,78.4832,78.4298,78.4603,11856.0
2016-04-27 12:55:00,102.86,102.88,102.75,102.76,20826.0,78.4603,78.4756,78.3764,78.3841,20826.0
2016-04-27 13:00:00,102.76,102.77,102.68,102.7,13342.0,78.3841,78.3917,78.323,78.3383,13342.0
2016-04-27 13:05:00,102.68,102.7,102.61,102.61,19724.0,78.323,78.3383,78.2696,78.2696,19724.0
2016-04-27 13:10:00,102.61,102.63,102.59,102.61,19396.0,78.2696,78.2849,78.2544,78.2696,19396.0
2016-04-27 13:15:00,102.6,102.66,102.57,102.58,20163.0,78.262,78.3078,78.2391,78.2468,20163.0
2016-04-27 13:20:00,102.58,102.58,102.4,102.41,36259.0,78.2468,78.2468,78.1094,78.1171,36259.0
2016-04-27 13:25:00,102.4,102.45,102.31,102.32,30544.0,78.1094,78.1476,78.0408,78.0484,30544.0
2016-04-27 13:30:00,102.31,102.39,102.31,102.32,32649.0,78.0408,78.1018,78.0408,78.0484,32649.0
2016-04-27 13:35:00,102.34,102.42,102.34,102.39,27890.0,78.0637,78.1247,78.0637,78.1018,27890.0
2016-04-27 13:40:00,102.41,102.43,102.38,102.42,29868.0,78.1171,78.1323,78.0942,78.1247,29868.0
2016-04-27 13:45:00,102.44,102.5,102.43,102.46,26830.0,78.14,78.1857,78.1323,78.1552,26830.0
2016-04-27 13:50:00,102.47,102.47,102.27,102.27,35830.0,78.1628,78.1628,78.0103,78.0103,35830.0
2016-04-27 13:55:00,102.28,102.3,102.07,102.15,48550.0,78.0179,78.0332,77.8577,77.9188,48550.0
2016-04-27 14:00:00,102.18,102.27,101.91,102.08,41101.0,77.9416,78.0103,77.7357,77.8654,41101.0
2016-04-27 14:05:00,102.08,102.54,102.07,102.54,41430.0,77.8654,78.2162,77.8577,78.2162,41430.0
2016-04-27 14:10:00,102.55,102.56,102.32,102.32,56816.0,78.2239,78.2315,78.0484,78.0484,56816.0
2016-04-27 14:15:00,102.34,102.57,102.34,102.56,45225.0,78.0637,78.2391,78.0637,78.2315,45225.0
2016-04-27 14:20:00,102.57,102.65,102.52,102.52,26261.0,78.2391,78.3001,78.201,78.201,26261.0
2016-04-27 14:25:00,102.51,102.67,102.51,102.61,29591.0,78.1934,78.3154,78.1934,78.2696,29591.0
2016-04-27 14:30:00,102.63,102.66,102.42,102.42,35908.0,78.2849,78.3078,78.1247,78.1247,35908.0
2016-04-27 14:35:00,102.42,102.53,102.41,102.45,19138.0,78.1247,78.2086,78.1171,78.1476,19138.0
2016-04-27 14:40:00,102.45,102.55,102.45,102.51,41956.0,78.1476,78.2239,78.1476,78.1934,41956.0
2016-04-27 14:45:00,102.51,102.6,102.5,102.52,25002.0,78.1934,78.262,78.1857,78.201,25002.0
2016-04-27 14:50:00,102.51,102.63,102.47,102.59,26142.0,78.1934,78.2849,78.1628,78.2544,26142.0
2016-04-27 14:55:00,102.59,102.64,102.57,102.6,17285.0,78.2544,78.2925,78.2391,78.262,17285.0
2016-04-27 15:00:00,102.61,102.87,102.6,102.85,21192.0,78.2696,78.468,78.262,78.4527,21192.0
2016-04-27 15:05:00,102.85,102.95,102.83,102.91,26196.0,78.4527,78.529,78.4374,78.4985,26196.0
2016-04-27 15:10:00,102.89,102.96,102.83,102.89,34019.0,78.4832,78.5366,78.4374,78.4832,34019.0
2016-04-27 15:15:00,102.9,103.0,102.86,102.93,36883.0,78.4908,78.5671,78.4603,78.5137,36883.0
2016-04-27 15:20:00,102.93,103.01,102.93,102.97,30801.0,78.5137,78.5748,78.5137,78.5442,30801.0
2016-04-27 15:25:00,102.97,102.98,102.84,102.89,32618.0,78.5442,78.5519,78.4451,78.4832,32618.0
2016-04-27 15:30:00,102.89,102.96,102.86,102.91,41392.0,78.4832,78.5366,78.4603,78.4985,41392.0
2016-04-27 15:35:00,102.89,102.98,102.85,102.98,38092.0,78.4832,78.5519,78.4527,78.5519,38092.0
2016-04-27 15:40:00,102.98,102.98,102.87,102.95,39687.0,78.5519,78.5519,78.468,78.529,39687.0
2016-04-27 15:45:00,102.97,103.01,102.89,102.97,51734.0,78.5442,78.5748,78.4832,78.5442,51734.0
2016-04-27 15:50:00,102.97,102.98,102.75,102.77,34834.0,78.5442,78.5519,78.3764,78.3917,34834.0
2016-04-27 15:55:00,102.77,102.77,102.65,102.71,99193.0,78.3917,78.3917,78.3001,78.3459,99193.0
2016-04-28 09:30:00,101.99,102.41,101.93,102.41,77046.0,77.7967,78.1171,77.7509,78.1171,77046.0
2016-04-28 09:35:00,102.31,102.41,102.18,102.28,108554.0,78.0408,78.1171,77.9416,78.0179,108554.0
2016-04-28 09:40:00,102.27,102.32,102.02,102.02,33146.0,78.0103,78.0484,77.8196,77.8196,33146.0
2016-04-28 09:45:00,102.08,102.2,102.03,102.19,72439.0,77.8654,77.9569,77.8272,77.9493,72439.0
2016-04-28 09:50:00,102.21,102.27,102.04,102.06,32015.0,77.9645,78.0103,77.8348,77.8501,32015.0
2016-04-28 09:55:00,102.06,102.26,102.04,102.11,26751.0,77.8501,78.0027,77.8348,77.8882,26751.0
2016-04-28 10:00:00,102.09,102.16,101.98,101.99,37919.0,77.873,77.9264,77.7891,77.7967,37919.0
2016-04-28 10:05:00,101.98,102.01,101.72,101.73,62999.0,77.7891,77.812,77.5908,77.5984,62999.0
2016-04-28 10:10:00,101.73,101.77,101.54,101.56,65854.0,77.5984,77.6289,77.4535,77.4687,65854.0
2016-04-28 10:15:00,101.58,101.58,101.32,101.32,63185.0,77.484,77.484,77.2856,77.2856,63185.0
2016-04-28 10:20:00,101.31,101.48,101.25,101.48,51700.0,77.278,77.4077,77.2322,77.4077,51700.0
2016-04-28 10:25:00,101.47,101.47,101.24,101.31,64958.0,77.4001,77.4001,77.2246,77.278,64958.0
2016-04-28 10:30:00,101.33,101.64,101.31,101.63,73419.0,77.2933,77.5297,77.278,77.5221,73419.0
2016-04-28 10:35:00,101.63,101.69,101.59,101.63,35256.0,77.5221,77.5679,77.4916,77.5221,35256.0
2016-04-28 10:40:00,101.62,101.72,101.61,101.72,36051.0,77.5145,77.5908,77.5068,77.5908,36051.0
2016-04-28 10:45:00,101.73,101.8,101.69,101.75,69012.0,77.5984,77.6518,77.5679,77.6136,69012.0
2016-04-28 10:50:00,101.75,101.75,101.62,101.65,52205.0,77.6136,77.6136,77.5145,77.5374,52205.0
2016-04-28 10:55:00,101.64,101.69,101.63,101.64,32892.0,77.5297,77.5679,77.5221,77.5297,32892.0
2016-04-28 11:00:00,101.64,101.71,101.64,101.68,43814.0,77.5297,77.5831,77.5297,77.5602,43814.0
2016-04-28 11:05:00,101.69,101.71,101.65,101.68,51037.0,77.5679,77.5831,77.5374,77.5602,51037.0
2016-04-28 11:10:00,101.67,101.7,101.56,101.56,83289.0,77.5526,77.5755,77.4687,77.4687,83289.0
2016-04-28 11:15:00,101.56,101.61,101.38,101.43,54034.0,77.4687,77.5068,77.3314,77.3695,54034.0
2016-04-28 11:20:00,101.44,101.5,101.36,101.41,117864.0,77.3772,77.4229,77.3162,77.3543,117864.0
2016-04-28 11:25:00,101.41,101.48,101.32,101.37,64782.0,77.3543,77.4077,77.2856,77.3238,64782.0
2016-04-28 11:30:00,101.37,101.51,101.34,101.37,76452.0,77.3238,77.4306,77.3009,77.3238,76452.0
2016-04-28 11:35:00,101.39,101.61,101.38,101.61,64383.0,77.339,77.5068,77.3314,77.5068,64383.0
2016-04-28 11:40:00,101.63,101.64,101.48,101.53,57560.0,77.5221,77.5297,77.4077,77.4458,57560.0
2016-04-28 11:45:00,101.56,101.56,101.46,101.5,49497.0,77.4687,77.4687,77.3924,77.4229,49497.0
2016-04-28 11:50:00,101.49,101.62,101.48,101.6,46172.0,77.4153,77.5145,77.4077,77.4992,46172.0
2016-04-28 11:55:00,101.62,101.63,101.44,101.58,76593.0,77.5145,77.5221,77.3772,77.484,76593.0
2016-04-28 12:00:00,101.59,101.63,101.56,101.61,25902.0,77.4916,77.5221,77.4687,77.5068,25902.0
2016-04-28 12:05:00,101.61,101.69,101.61,101.69,33633.0,77.5068,77.5679,77.5068,77.5679,33633.0
2016-04-28 12:10:00,101.69,101.7,101.6,101.63,26773.0,77.5679,77.5755,77.4992,77.5221,26773.0
2016-04-28 12:15:00,101.63,101.67,101.61,101.63,17113.0,77.5221,77.5526,77.5068,77.5221,17113.0
2016-04-28 12:20:00,101.63,101.7,101.62,101.64,40634.0,77.5221,77.5755,77.5145,77.5297,40634.0
2016-04-28 12:25:00,101.65,101.67,101.62,101.64,19905.0,77.5374,77.5526,77.5145,77.5297,19905.0
2016-04-28 12:30:00,101.64,101.7,101.63,101.69,34394.0,77.5297,77.5755,77.5221,77.5679,34394.0
2016-04-28 12:35:00,101.7,101.71,101.67,101.71,35317.0,77.5755,77.5831,77.5526,77.5831,35317.0
2016-04-28 12:40:00,101.71,101.73,101.68,101.69,33649.0,77.5831,77.5984,77.5602,77.5679,33649.0
2016-04-28 12:45:00,101.7,101.74,101.67,101.73,27023.0,77.5755,77.606,77.5526,77.5984,27023.0
2016-04-28 12:50:00,101.72,101.73,101.67,101.69,25394.0,77.5908,77.5984,77.5526,77.5679,25394.0
2016-04-28 12:55:00,101.7,101.77,101.7,101.75,36029.0,77.5755,77.6289,77.5755,77.6136,36029.0
2016-04-28 13:00:00,101.74,101.77,101.66,101.67,38344.0,77.606,77.6289,77.545,77.5526,38344.0
2016-04-28 13:05:00,101.66,101.7,101.65,101.7,26609.0,77.545,77.5755,77.5374,77.5755,26609.0
2016-04-28 13:10:00,101.69,101.7,101.62,101.67,31720.0,77.5679,77.5755,77.5145,77.5526,31720.0
2016-04-28 13:15:00,101.68,101.69,101.63,101.64,17104.0,77.5602,77.5679,77.5221,77.5297,17104.0
2016-04-28 13:20:00,101.63,101.63,101.49,101.55,32783.0,77.5221,77.5221,77.4153,77.4611,32783.0
2016-04-28 13:25:00,101.54,101.62,101.54,101.6,22183.0,77.4535,77.5145,77.4535,77.4992,22183.0
2016-04-28 13:30:00,101.6,101.64,101.59,101.63,15804.0,77.4992,77.5297,77.4916,77.5221,15804.0
2016-04-28 13:35:00,101.63,101.65,101.6,101.65,15346.0,77.5221,77.5374,77.4992,77.5374,15346.0
2016-04-28 13:40:00,101.65,101.66,101.49,101.54,40987.0,77.5374,77.545,77.4153,77.4535,40987.0
2016-04-28 13:45:00,101.55,101.57,101.5,101.56,14170.0,77.4611,77.4763,77.4229,77.4687,14170.0
2016-04-28 13:50:00,101.55,101.64,101.55,101.6,19899.0,77.4611,77.5297,77.4611,77.4992,19899.0
2016-04-28 13:55:00,101.62,101.65,101.58,101.6,19214.0,77.5145,77.5374,77.484,77.4992,19214.0
2016-04-28 14:00:00,101.6,101.63,101.57,101.6,29325.0,77.4992,77.5221,77.4763,77.4992,29325.0
2016-04-28 14:05:00,101.58,101.61,101.57,101.6,21054.0,77.484,77.5068,77.4763,77.4992,21054.0
2016-04-28 14:10:00,101.6,101.61,101.52,101.52,22759.0,77.4992,77.5068,77.4382,77.4382,22759.0
2016-04-28 14:15:00,101.53,101.54,101.5,101.52,20762.0,77.4458,77.4535,77.4229,77.4382,20762.0
2016-04-28 14:20:00,101.52,101.58,101.49,101.57,28957.0,77.4382,77.484,77.4153,77.4763,28957.0
2016-04-28 14:25:00,101.57,101.6,101.52,101.6,29432.0,77.4763,77.4992,77.4382,77.4992,29432.0
2016-04-28 14:30:00,101.6,101.65,101.58,101.59,26070.0,77.4992,77.5374,77.484,77.4916,26070.0
2016-04-28 14:35:00,101.58,101.6,101.51,101.51,37881.0,77.484,77.4992,77.4306,77.4306,37881.0
2016-04-28 14:40:00,101.52,101.6,101.51,101.52,26603.0,77.4382,77.4992,77.4306,77.4382,26603.0
2016-04-28 14:45:00,101.52,101.53,101.45,101.48,25476.0,77.4382,77.4458,77.3848,77.4077,25476.0
2016-04-28 14:50:00,101.5,101.59,101.49,101.57,31330.0,77.4229,77.4916,77.4153,77.4763,31330.0
2016-04-28 14:55:00,101.57,101.59,101.5,101.58,31379.0,77.4763,77.4916,77.4229,77.484,31379.0
2016-04-28 15:00:00,101.58,101.61,101.54,101.6,38412.0,77.484,77.5068,77.4535,77.4992,38412.0
2016-04-28 15:05:00,101.6,101.61,101.53,101.54,32948.0,77.4992,77.5068,77.4458,77.4535,32948.0
2016-04-28 15:10:00,101.54,101.54,101.31,101.32,53581.0,77.4535,77.4535,77.278,77.2856,53581.0
2016-04-28 15:15:00,101.3,101.36,101.23,101.28,36058.0,77.2704,77.3162,77.217,77.2551,36058.0
2016-04-28 15:20:00,101.28,101.35,101.25,101.3,32259.0,77.2551,77.3085,77.2322,77.2704,32259.0
2016-04-28 15:25:00,101.3,101.3,101.04,101.06,58764.0,77.2704,77.2704,77.0721,77.0873,58764.0
2016-04-28 15:30:00,101.06,101.22,101.06,101.16,41595.0,77.0873,77.2094,77.0873,77.1636,41595.0
2016-04-28 15:35:00,101.14,101.24,101.1,101.13,38424.0,77.1483,77.2246,77.1178,77.1407,38424.0
2016-04-28 15:40:00,101.13,101.24,101.12,101.15,45028.0,77.1407,77.2246,77.1331,77.156,45028.0
2016-04-28 15:45:00,101.17,101.42,101.16,101.18,80686.0,77.1712,77.3619,77.1636,77.1788,80686.0
2016-04-28 15:50:00,101.18,101.2,101.0,101.07,58831.0,77.1788,77.1941,77.0415,77.0949,58831.0
2016-04-28 15:55:00,101.07,101.3,101.02,101.27,111436.0,77.0949,77.2704,77.0568,77.2475,111436.0
2016-04-29 09:30:00,101.0,101.29,100.78,101.21,68490.0,77.0415,77.2628,76.8737,77.2017,68490.0
2016-04-29 09:35:00,101.12,101.34,100.83,100.96,25496.0,77.1331,77.3009,76.9119,77.011,25496.0
2016-04-29 09:40:00,100.98,101.0,100.75,100.84,23481.0,77.0263,77.0415,76.8509,76.9195,23481.0
2016-04-29 09:45:00,100.88,100.97,100.62,100.63,42882.0,76.95,77.0187,76.7517,76.7593,42882.0
2016-04-29 09:50:00,100.65,100.77,100.52,100.71,40357.0,76.7746,76.8661,76.6754,76.8203,40357.0
2016-04-29 09:55:00,100.71,100.8,100.57,100.69,34836.0,76.8203,76.889,76.7135,76.8051,34836.0
2016-04-29 10:00:00,100.7,100.71,100.45,100.5,46050.0,76.8127,76.8203,76.622,76.6602,46050.0
2016-04-29 10:05:00,100.5,100.62,100.39,100.57,30676.0,76.6602,76.7517,76.5762,76.7135,30676.0
2016-04-29 10:10:00,100.57,100.58,100.27,100.31,66526.0,76.7135,76.7212,76.4847,76.5152,66526.0
2016-04-29 10:15:00,100.32,100.47,100.29,100.4,40092.0,76.5229,76.6373,76.5,76.5839,40092.0
2016-04-29 10:20:00,100.4,100.46,100.35,100.36,42613.0,76.5839,76.6296,76.5457,76.5534,42613.0
2016-04-29 10:25:00,100.35,100.49,100.31,100.48,41669.0,76.5457,76.6525,76.5152,76.6449,41669.0
2016-04-29 10:30:00,100.47,100.53,100.45,100.5,21757.0,76.6373,76.683,76.622,76.6602,21757.0
2016-04-29 10:35:00,100.51,100.66,100.5,100.66,32907.0,76.6678,76.7822,76.6602,76.7822,32907.0
2016-04-29 10:40:00,100.66,100.71,100.63,100.7,28884.0,76.7822,76.8203,76.7593,76.8127,28884.0
2016-04-29 10:45:00,100.68,100.73,100.64,100.71,40858.0,76.7975,76.8356,76.7669,76.8203,40858.0
2016-04-29 10:50:00,100.71,100.71,100.5,100.51,54692.0,76.8203,76.8203,76.6602,76.6678,54692.0
2016-04-29 10:55:00,100.53,100.59,100.5,100.57,31184.0,76.683,76.7288,76.6602,76.7135,31184.0
2016-04-29 11:00:00,100.57,100.73,100.49,100.69,41783.0,76.7135,76.8356,76.6525,76.8051,41783.0
2016-04-29 11:05:00,100.7,100.73,100.54,100.56,38294.0,76.8127,76.8356,76.6907,76.7059,38294.0
2016-04-29 11:10:00,100.55,100.61,100.47,100.6,35424.0,76.6983,76.7441,76.6373,76.7364,35424.0
2016-04-29 11:15:00,100.59,100.61,100.55,100.58,22906.0,76.7288,76.7441,76.6983,76.7212,22906.0
2016-04-29 11:20:00,100.57,100.66,100.55,100.63,24656.0,76.7135,76.7822,76.6983,76.7593,24656.0
2016-04-29 11:25:00,100.63,100.7,100.62,100.69,21201.0,76.7593,76.8127,76.7517,76.8051,21201.0
2016-04-29 11:30:00,100.69,100.82,100.67,100.77,26026.0,76.8051,76.9042,76.7898,76.8661,26026.0
2016-04-29 11:35:00,100.78,100.79,100.43,100.45,86762.0,76.8737,76.8814,76.6068,76.622,86762.0
2016-04-29 11:40:00,100.46,100.48,100.2,100.21,65195.0,76.6296,76.6449,76.4313,76.4389,65195.0
2016-04-29 11:45:00,100.2,100.32,100.13,100.32,27640.0,76.4313,76.5229,76.3779,76.5229,27640.0
2016-04-29 11:50:00,100.32,100.38,100.22,100.24,28718.0,76.5229,76.5686,76.4466,76.4618,28718.0
2016-04-29 11:55:00,100.23,100.32,100.22,100.23,44387.0,76.4542,76.5229,76.4466,76.4542,44387.0
2016-04-29 12:00:00,100.22,100.31,100.22,100.29,46061.0,76.4466,76.5152,76.4466,76.5,46061.0
2016-04-29 12:05:00,100.3,100.32,100.23,100.27,22649.0,76.5076,76.5229,76.4542,76.4847,22649.0
2016-04-29 12:10:00,100.27,100.33,100.26,100.26,27116.0,76.4847,76.5305,76.4771,76.4771,27116.0
2016-04-29 12:15:00,100.25,100.46,100.25,100.41,22923.0,76.4695,76.6296,76.4695,76.5915,22923.0
2016-04-29 12:20:00,100.43,100.51,100.41,100.41,13206.0,76.6068,76.6678,76.5915,76.5915,13206.0
2016-04-29 12:25:00,100.41,100.56,100.41,100.55,18779.0,76.5915,76.7059,76.5915,76.6983,18779.0
2016-04-29 12:30:00,100.55,100.64,100.49,100.61,19320.0,76.6983,76.7669,76.6525,76.7441,19320.0
2016-04-29 12:35:00,100.63,100.66,100.57,100.59,33664.0,76.7593,76.7822,76.7135,76.7288,33664.0
2016-04-29 12:40:00,100.6,100.63,100.52,100.56,36234.0,76.7364,76.7593,76.6754,76.7059,36234.0
2016-04-29 12:45:00,100.56,100.64,100.56,100.63,23456.0,76.7059,76.7669,76.7059,76.7593,23456.0
2016-04-29 12:50:00,100.62,100.63,100.54,100.54,38679.0,76.7517,76.7593,76.6907,76.6907,38679.0
2016-04-29 12:55:00,100.54,100.57,100.49,100.52,13897.0,76.6907,76.7135,76.6525,76.6754,13897.0
2016-04-29 13:00:00,100.52,100.57,100.5,100.56,18197.0,76.6754,76.7135,76.6602,76.7059,18197.0
2016-04-29 13:05:00,100.56,100.66,100.56,100.61,32455.0,76.7059,76.7822,76.7059,76.7441,32455.0
2016-04-29 13:10:00,100.61,100.78,100.61,100.77,31470.0,76.7441,76.8737,76.7441,76.8661,31470.0
2016-04-29 13:15:00,100.77,100.79,100.65,100.66,39411.0,76.8661,76.8814,76.7746,76.7822,39411.0
2016-04-29 13:20:00,100.65,100.8,100.64,100.8,14894.0,76.7746,76.889,76.7669,76.889,14894.0
2016-04-29 13:25:00,100.8,100.81,100.68,100.74,13607.0,76.889,76.8966,76.7975,76.8432,13607.0
2016-04-29 13:30:00,100.71,100.74,100.59,100.66,14446.0,76.8203,76.8432,76.7288,76.7822,14446.0
2016-04-29 13:35:00,100.65,100.69,100.56,100.6,18168.0,76.7746,76.8051,76.7059,76.7364,18168.0
2016-04-29 13:40:00,100.57,100.59,100.49,100.52,23428.0,76.7135,76.7288,76.6525,76.6754,23428.0
2016-04-29 13:45:00,100.52,100.53,100.44,100.46,15276.0,76.6754,76.683,76.6144,76.6296,15276.0
2016-04-29 13:50:00,100.46,100.48,100.36,100.37,35682.0,76.6296,76.6449,76.5534,76.561,35682.0
2016-04-29 13:55:00,100.36,100.37,100.26,100.3,28968.0,76.5534,76.561,76.4771,76.5076,28968.0
2016-04-29 14:00:00,100.29,100.35,100.27,100.3,38836.0,76.5,76.5457,76.4847,76.5076,38836.0
2016-04-29 14:05:00,100.3,100.3,100.18,100.18,34635.0,76.5076,76.5076,76.4161,76.4161,34635.0
2016-04-29 14:10:00,100.19,100.22,100.14,100.16,40538.0,76.4237,76.4466,76.3855,76.4008,40538.0
2016-04-29 14:15:00,100.15,100.16,100.05,100.13,40821.0,76.3932,76.4008,76.3169,76.3779,40821.0
2016-04-29 14:20:00,100.14,100.2,100.04,100.19,42539.0,76.3855,76.4313,76.3093,76.4237,42539.0
2016-04-29 14:25:00,100.19,100.19,100.1,100.1,51786.0,76.4237,76.4237,76.355,76.355,51786.0
2016-04-29 14:30:00,100.1,100.1,100.02,100.09,79026.0,76.355,76.355,76.294,76.3474,79026.0
2016-04-29 14:35:00,100.08,100.08,99.87,99.93,107121.0,76.3398,76.3398,76.1796,76.2254,107121.0
2016-04-29 14:40:00,99.93,100.03,99.93,99.99,26061.0,76.2254,76.3016,76.2254,76.2711,26061.0
2016-04-29 14:45:00,100.0,100.21,100.0,100.2,29326.0,76.2788,76.4389,76.2788,76.4313,29326.0
2016-04-29 14:50:00,100.2,100.21,100.02,100.05,50137.0,76.4313,76.4389,76.294,76.3169,50137.0
2016-04-29 14:55:00,100.05,100.1,99.97,100.05,43758.0,76.3169,76.355,76.2559,76.3169,43758.0
2016-04-29 15:00:00,100.06,100.15,100.02,100.06,41503.0,76.3245,76.3932,76.294,76.3245,41503.0
2016-04-29 15:05:00,100.06,100.25,100.05,100.17,69447.0,76.3245,76.4695,76.3169,76.4084,69447.0
2016-04-29 15:10:00,100.18,100.24,100.11,100.21,71885.0,76.4161,76.4618,76.3627,76.4389,71885.0
2016-04-29 15:15:00,100.21,100.31,100.18,100.3,52415.0,76.4389,76.5152,76.4161,76.5076,52415.0
2016-04-29 15:20:00,100.31,100.38,100.25,100.34,69464.0,76.5152,76.5686,76.4695,76.5381,69464.0
2016-04-29 15:25:00,100.34,100.41,100.24,100.25,90946.0,76.5381,76.5915,76.4618,76.4695,90946.0
2016-04-29 15:30:00,100.24,100.52,100.24,100.46,78375.0,76.4618,76.6754,76.4618,76.6296,78375.0
2016-04-29 15:35:00,100.46,100.47,100.35,100.38,55452.0,76.6296,76.6373,76.5457,76.5686,55452.0
2016-04-29 15:40:00,100.38,100.44,100.37,100.44,104988.0,76.5686,76.6144,76.561,76.6144,104988.0
2016-04-29 15:45:00,100.44,100.65,100.44,100.48,122364.0,76.6144,76.7746,76.6144,76.6449,122364.0
2016-04-29 15:50:00,100.49,100.61,100.46,100.6,84772.0,76.6525,76.7441,76.6296,76.7364,84772.0
2016-04-29 15:55:00,100.61,100.63,100.42,100.48,201720.0,76.7441,76.7593,76.5991,76.6449,201720.0
2016-05-02 09:30:00,100.5,100.78,100.37,100.59,117800.0,76.6602,76.8737,76.561,76.7288,117800.0
2016-05-02 09:35:00,100.59,100.77,100.49,100.77,91627.0,76.7288,76.8661,76.6525,76.8661,91627.0
2016-05-02 09:40:00,100.76,100.86,100.74,100.78,56019.0,76.8585,76.9348,76.8432,76.8737,56019.0
2016-05-02 09:45:00,100.78,100.81,100.57,100.66,82481.0,76.8737,76.8966,76.7135,76.7822,82481.0
2016-05-02 09:50:00,100.66,100.67,100.41,100.44,52566.0,76.7822,76.7898,76.5915,76.6144,52566.0
2016-05-02 09:55:00,100.44,100.45,100.26,100.44,71847.0,76.6144,76.622,76.4771,76.6144,71847.0
2016-05-02 10:00:00,100.42,100.5,100.39,100.5,120340.0,76.5991,76.6602,76.5762,76.6602,120340.0
2016-05-02 10:05:00,100.5,100.78,100.49,100.78,27874.0,76.6602,76.8737,76.6525,76.8737,27874.0
2016-05-02 10:10:00,100.79,100.89,100.79,100.88,33574.0,76.8814,76.9576,76.8814,76.95,33574.0
2016-05-02 10:15:00,100.88,101.05,100.85,100.95,37072.0,76.95,77.0797,76.9271,77.0034,37072.0
2016-05-02 10:20:00,100.95,100.99,100.91,100.94,33374.0,77.0034,77.0339,76.9729,76.9958,33374.0
2016-05-02 10:25:00,100.94,100.94,100.81,100.81,83693.0,76.9958,76.9958,76.8966,76.8966,83693.0
2016-05-02 10:30:00,100.81,100.85,100.78,100.8,54401.0,76.8966,76.9271,76.8737,76.889,54401.0
2016-05-02 10:35:00,100.82,100.86,100.73,100.73,51471.0,76.9042,76.9348,76.8356,76.8356,51471.0
2016-05-02 10:40:00,100.75,100.9,100.73,100.83,32963.0,76.8509,76.9653,76.8356,76.9119,32963.0
2016-05-02 10:45:00,100.84,101.06,100.83,101.06,36743.0,76.9195,77.0873,76.9119,77.0873,36743.0
2016-05-02 10:50:00,101.06,101.06,100.97,101.03,47621.0,77.0873,77.0873,77.0187,77.0644,47621.0
2016-05-02 10:55:00,101.03,101.19,101.01,101.11,66837.0,77.0644,77.1865,77.0492,77.1255,66837.0
2016-05-02 11:00:00,101.1,101.17,101.08,101.14,38732.0,77.1178,77.1712,77.1026,77.1483,38732.0
2016-05-02 11:05:00,101.14,101.29,101.13,101.26,33557.0,77.1483,77.2628,77.1407,77.2399,33557.0
2016-05-02 11:10:00,101.25,101.37,101.17,101.19,47279.0,77.2322,77.3238,77.1712,77.1865,47279.0
2016-05-02 11:15:00,101.2,101.21,101.11,101.15,43436.0,77.1941,77.2017,77.1255,77.156,43436.0
2016-05-02 11:20:00,101.15,101.17,101.07,101.08,32486.0,77.156,77.1712,77.0949,77.1026,32486.0
2016-05-02 11:25:00,101.08,101.13,100.99,101.12,40640.0,77.1026,77.1407,77.0339,77.1331,40640.0
2016-05-02 11:30:00,101.1,101.11,101.01,101.05,34547.0,77.1178,77.1255,77.0492,77.0797,34547.0
2016-05-02 11:35:00,101.04,101.05,100.88,100.95,71995.0,77.0721,77.0797,76.95,77.0034,71995.0
2016-05-02 11:40:00,100.96,101.0,100.78,100.8,83446.0,77.011,77.0415,76.8737,76.889,83446.0
2016-05-02 11:45:00,100.79,100.84,100.73,100.82,48502.0,76.8814,76.9195,76.8356,76.9042,48502.0
2016-05-02 11:50:00,100.83,100.95,100.68,100.93,66925.0,76.9119,77.0034,76.7975,76.9882,66925.0
2016-05-02 11:55:00,100.93,101.04,100.93,101.01,33999.0,76.9882,77.0721,76.9882,77.0492,33999.0
2016-05-02 12:00:00,101.0,101.08,100.99,101.08,35624.0,77.0415,77.1026,77.0339,77.1026,35624.0
2016-05-02 12:05:00,101.09,101.17,101.07,101.16,29497.0,77.1102,77.1712,77.0949,77.1636,29497.0
2016-05-02 12:10:00,101.16,101.29,101.16,101.28,42351.0,77.1636,77.2628,77.1636,77.2551,42351.0
2016-05-02 12:15:00,101.28,101.36,101.28,101.34,31043.0,77.2551,77.3162,77.2551,77.3009,31043.0
2016-05-02 12:20:00,101.35,101.39,101.33,101.36,33266.0,77.3085,77.339,77.2933,77.3162,33266.0
2016-05-02 12:25:00,101.37,101.39,101.24,101.24,51630.0,77.3238,77.339,77.2246,77.2246,51630.0
2016-05-02 12:30:00,101.25,101.28,101.19,101.22,77528.0,77.2322,77.2551,77.1865,77.2094,77528.0
2016-05-02 12:35:00,101.22,101.27,101.2,101.21,30017.0,77.2094,77.2475,77.1941,77.2017,30017.0
2016-05-02 12:40:00,101.21,101.23,101.13,101.2,27295.0,77.2017,77.217,77.1407,77.1941,27295.0
2016-05-02 12:45:00,101.19,101.28,101.18,101.25,50448.0,77.1865,77.2551,77.1788,77.2322,50448.0
2016-05-02 12:50:00,101.26,101.38,101.23,101.37,40400.0,77.2399,77.3314,77.217,77.3238,40400.0
2016-05-02 12:55:00,101.37,101.47,101.36,101.46,24263.0,77.3238,77.4001,77.3162,77.3924,24263.0
2016-05-02 13:00:00,101.46,101.49,101.44,101.48,30875.0,77.3924,77.4153,77.3772,77.4077,30875.0
2016-05-02 13:05:00,101.48,101.51,101.3,101.3,50708.0,77.4077,77.4306,77.2704,77.2704,50708.0
2016-05-02 13:10:00,101.3,101.44,101.29,101.43,22394.0,77.2704,77.3772,77.2628,77.3695,22394.0
2016-05-02 13:15:00,101.42,101.44,101.3,101.32,22306.0,77.3619,77.3772,77.2704,77.2856,22306.0
2016-05-02 13:20:00,101.31,101.38,101.29,101.31,34775.0,77.278,77.3314,77.2628,77.278,34775.0
2016-05-02 13:25:00,101.32,101.34,101.3,101.32,26635.0,77.2856,77.3009,77.2704,77.2856,26635.0
2016-05-02 13:30:00,101.33,101.51,101.32,101.51,42309.0,77.2933,77.4306,77.2856,77.4306,42309.0
2016-05-02 13:35:00,101.51,101.7,101.51,101.7,57780.0,77.4306,77.5755,77.4306,77.5755,57780.0
2016-05-02 13:40:00,101.7,101.79,101.69,101.73,52570.0,77.5755,77.6441,77.5679,77.5984,52570.0
2016-05-02 13:45:00,101.73,101.79,101.72,101.78,42784.0,77.5984,77.6441,77.5908,77.6365,42784.0
2016-05-02 13:50:00,101.76,101.78,101.62,101.66,35290.0,77.6213,77.6365,77.5145,77.545,35290.0
2016-05-02 13:55:00,101.66,101.69,101.61,101.65,40662.0,77.545,77.5679,77.5068,77.5374,40662.0
2016-05-02 14:00:00,101.65,101.78,101.64,101.77,52912.0,77.5374,77.6365,77.5297,77.6289,52912.0
2016-05-02 14:05:00,101.77,101.82,101.67,101.78,56650.0,77.6289,77.667,77.5526,77.6365,56650.0
2016-05-02 14:10:00,101.77,101.83,101.75,101.78,30950.0,77.6289,77.6747,77.6136,77.6365,30950.0
2016-05-02 14:15:00,101.78,101.92,101.78,101.87,67876.0,77.6365,77.7433,77.6365,77.7052,67876.0
2016-05-02 14:20:00,101.86,101.88,101.83,101.87,44749.0,77.6975,77.7128,77.6747,77.7052,44749.0
2016-05-02 14:25:00,101.86,101.92,101.84,101.89,32135.0,77.6975,77.7433,77.6823,77.7204,32135.0
2016-05-02 14:30:00,101.87,101.93,101.83,101.83,34552.0,77.7052,77.7509,77.6747,77.6747,34552.0
2016-05-02 14:35:00,101.83,101.83,101.73,101.73,32218.0,77.6747,77.6747,77.5984,77.5984,32218.0
2016-05-02 14:40:00,101.73,101.75,101.65,101.67,48107.0,77.5984,77.6136,77.5374,77.5526,48107.0
2016-05-02 14:45:00,101.67,101.68,101.56,101.58,58059.0,77.5526,77.5602,77.4687,77.484,58059.0
2016-05-02 14:50:00,101.57,101.62,101.53,101.55,66462.0,77.4763,77.5145,77.4458,77.4611,66462.0
2016-05-02 14:55:00,101.55,101.59,101.5,101.53,42420.0,77.4611,77.4916,77.4229,77.4458,42420.0
2016-05-02 15:00:00,101.52,101.66,101.5,101.61,118477.0,77.4382,77.545,77.4229,77.5068,118477.0
2016-05-02 15:05:00,101.61,101.61,101.49,101.52,72429.0,77.5068,77.5068,77.4153,77.4382,72429.0
2016-05-02 15:10:00,101.52,101.52,101.48,101.51,59746.0,77.4382,77.4382,77.4077,77.4306,59746.0
2016-05-02 15:15:00,101.51,101.51,101.43,101.45,77139.0,77.4306,77.4306,77.3695,77.3848,77139.0
2016-05-02 15:20:00,101.45,101.45,101.38,101.39,88393.0,77.3848,77.3848,77.3314,77.339,88393.0
2016-05-02 15:25:00,101.39,101.4,101.29,101.3,78037.0,77.339,77.3467,77.2628,77.2704,78037.0
2016-05-02 15:30:00,101.3,101.33,101.25,101.3,147548.0,77.2704,77.2933,77.2322,77.2704,147548.0
2016-05-02 15:35:00,101.3,101.38,101.28,101.37,101884.0,77.2704,77.3314,77.2551,77.3238,101884.0
2016-05-02 15:40:00,101.37,101.67,101.37,101.62,85930.0,77.3238,77.5526,77.3238,77.5145,85930.0
2016-05-02 15:45:00,101.61,101.61,101.5,101.56,97776.0,77.5068,77.5068,77.4229,77.4687,97776.0
2016-05-02 15:50:00,101.56,101.58,101.51,101.55,137080.0,77.4687,77.484,77.4306,77.4611,137080.0
2016-05-02 15:55:00,101.55,101.61,101.41,101.46,234572.0,77.4611,77.5068,77.3543,77.3924,234572.0
2016-05-03 09:30:00,101.82,101.89,100.52,100.97,124472.0,77.667,77.7204,76.6754,77.0187,124472.0
2016-05-03 09:35:00,100.89,101.83,100.89,101.55,61380.0,76.9576,77.6747,76.9576,77.4611,61380.0
2016-05-03 09:40:00,101.58,102.62,101.53,102.43,116387.0,77.484,78.2773,77.4458,78.1323,116387.0
2016-05-03 09:45:00,102.42,102.84,102.22,102.58,122407.0,78.1247,78.4451,77.9721,78.2468,122407.0
2016-05-03 09:50:00,102.59,103.08,102.35,102.97,111664.0,78.2544,78.6281,78.0713,78.5442,111664.0
2016-05-03 09:55:00,102.94,103.5,102.82,103.5,99165.0,78.5214,78.9485,78.4298,78.9485,99165.0
2016-05-03 10:00:00,103.47,103.59,103.25,103.42,136712.0,78.9256,79.0172,78.7578,78.8875,136712.0
2016-05-03 10:05:00,103.42,103.64,103.26,103.63,113668.0,78.8875,79.0553,78.7654,79.0477,113668.0
2016-05-03 10:10:00,103.65,103.71,103.43,103.59,124196.0,79.0629,79.1087,78.8951,79.0172,124196.0
2016-05-03 10:15:00,103.62,103.85,103.59,103.85,85084.0,79.0401,79.2155,79.0172,79.2155,85084.0
2016-05-03 10:20:00,103.84,103.98,103.81,103.95,74645.0,79.2079,79.3147,79.185,79.2918,74645.0
2016-05-03 10:25:00,103.95,104.31,103.93,104.26,119936.0,79.2918,79.5664,79.2765,79.5282,119936.0
2016-05-03 10:30:00,104.24,104.24,103.79,103.8,99656.0,79.513,79.513,79.1697,79.1774,99656.0
2016-05-03 10:35:00,103.79,103.79,103.6,103.6,52207.0,79.1697,79.1697,79.0248,79.0248,52207.0
2016-05-03 10:40:00,103.6,104.14,103.6,103.87,79551.0,79.0248,79.4367,79.0248,79.2307,79551.0
2016-05-03 10:45:00,103.85,103.85,103.54,103.62,48016.0,79.2155,79.2155,78.979,79.0401,48016.0
2016-05-03 10:50:00,103.62,103.94,103.62,103.8,64986.0,79.0401,79.2841,79.0401,79.1774,64986.0
2016-05-03 10:55:00,103.82,103.93,103.75,103.8,59957.0,79.1926,79.2765,79.1392,79.1774,59957.0
2016-05-03 11:00:00,103.8,103.98,103.62,103.96,94336.0,79.1774,79.3147,79.0401,79.2994,94336.0
2016-05-03 11:05:00,103.94,103.97,103.8,103.81,47031.0,79.2841,79.307,79.1774,79.185,47031.0
2016-05-03 11:10:00,103.8,103.88,103.7,103.76,63081.0,79.1774,79.2384,79.1011,79.1468,63081.0
2016-05-03 11:15:00,103.76,103.93,103.76,103.83,53763.0,79.1468,79.2765,79.1468,79.2002,53763.0
2016-05-03 11:20:00,103.83,103.87,103.67,103.71,80450.0,79.2002,79.2307,79.0782,79.1087,80450.0
2016-05-03 11:25:00,103.71,103.75,103.47,103.6,115557.0,79.1087,79.1392,78.9256,79.0248,115557.0
2016-05-03 11:30:00,103.59,103.62,103.37,103.59,59165.0,79.0172,79.0401,78.8494,79.0172,59165.0
2016-05-03 11:35:00,103.61,103.75,103.47,103.75,64537.0,79.0324,79.1392,78.9256,79.1392,64537.0
2016-05-03 11:40:00,103.75,103.84,103.64,103.8,73570.0,79.1392,79.2079,79.0553,79.1774,73570.0
2016-05-03 11:45:00,103.79,103.95,103.76,103.81,33281.0,79.1697,79.2918,79.1468,79.185,33281.0
2016-05-03 11:50:00,103.8,103.81,103.61,103.68,34586.0,79.1774,79.185,79.0324,79.0858,34586.0
2016-05-03 11:55:00,103.67,103.68,103.44,103.48,42521.0,79.0782,79.0858,78.9027,78.9333,42521.0
2016-05-03 12:00:00,103.49,103.71,103.48,103.71,32357.0,78.9409,79.1087,78.9333,79.1087,32357.0
2016-05-03 12:05:00,103.73,103.88,103.71,103.88,41234.0,79.124,79.2384,79.1087,79.2384,41234.0
2016-05-03 12:10:00,103.87,103.91,103.78,103.78,38013.0,79.2307,79.2613,79.1621,79.1621,38013.0
2016-05-03 12:15:00,103.8,103.87,103.79,103.84,31802.0,79.1774,79.2307,79.1697,79.2079,31802.0
2016-05-03 12:20:00,103.84,103.92,103.81,103.88,33744.0,79.2079,79.2689,79.185,79.2384,33744.0
2016-05-03 12:25:00,103.89,103.9,103.82,103.82,25478.0,79.246,79.2536,79.1926,79.1926,25478.0
2016-05-03 12:30:00,103.81,103.83,103.67,103.81,40759.0,79.185,79.2002,79.0782,79.185,40759.0
2016-05-03 12:35:00,103.81,103.9,103.78,103.9,27353.0,79.185,79.2536,79.1621,79.2536,27353.0
2016-05-03 12:40:00,103.9,104.08,103.89,104.01,46404.0,79.2536,79.3909,79.246,79.3375,46404.0
2016-05-03 12:45:00,104.01,104.07,103.95,104.04,30660.0,79.3375,79.3833,79.2918,79.3604,30660.0
2016-05-03 12:50:00,104.04,104.23,104.01,104.21,45302.0,79.3604,79.5054,79.3375,79.4901,45302.0
2016-05-03 12:55:00,104.22,104.28,104.19,104.23,48957.0,79.4977,79.5435,79.4748,79.5054,48957.0
2016-05-03 13:00:00,104.23,104.33,104.19,104.28,51224.0,79.5054,79.5816,79.4748,79.5435,51224.0
2016-05-03 13:05:00,104.28,104.42,104.25,104.37,37472.0,79.5435,79.6503,79.5206,79.6121,37472.0
2016-05-03 13:10:00,104.37,104.44,104.27,104.27,46156.0,79.6121,79.6655,79.5359,79.5359,46156.0
2016-05-03 13:15:00,104.28,104.38,104.27,104.33,38592.0,79.5435,79.6198,79.5359,79.5816,38592.0
2016-05-03 13:20:00,104.32,104.35,104.25,104.27,33262.0,79.574,79.5969,79.5206,79.5359,33262.0
2016-05-03 13:25:00,104.28,104.33,104.14,104.14,56707.0,79.5435,79.5816,79.4367,79.4367,56707.0
2016-05-03 13:30:00,104.14,104.16,103.92,104.01,45284.0,79.4367,79.452,79.2689,79.3375,45284.0
2016-05-03 13:35:00,104.01,104.16,103.97,104.15,30364.0,79.3375,79.452,79.307,79.4443,30364.0
2016-05-03 13:40:00,104.16,104.42,104.16,104.39,57148.0,79.452,79.6503,79.452,79.6274,57148.0
2016-05-03 13:45:00,104.39,104.42,104.31,104.33,31885.0,79.6274,79.6503,79.5664,79.5816,31885.0
2016-05-03 13:50:00,104.32,104.42,104.31,104.35,29134.0,79.574,79.6503,79.5664,79.5969,29134.0
2016-05-03 13:55:00,104.34,104.35,104.23,104.24,29013.0,79.5893,79.5969,79.5054,79.513,29013.0
2016-05-03 14:00:00,104.23,104.31,104.23,104.26,33425.0,79.5054,79.5664,79.5054,79.5282,33425.0
2016-05-03 14:05:00,104.26,104.29,104.18,104.27,36520.0,79.5282,79.5511,79.4672,79.5359,36520.0
2016-05-03 14:10:00,104.26,104.27,104.07,104.19,35618.0,79.5282,79.5359,79.3833,79.4748,35618.0
2016-05-03 14:15:00,104.2,104.29,104.2,104.23,39134.0,79.4825,79.5511,79.4825,79.5054,39134.0
2016-05-03 14:20:00,104.24,104.36,104.21,104.36,39255.0,79.513,79.6045,79.4901,79.6045,39255.0
2016-05-03 14:25:00,104.36,104.38,104.22,104.32,59079.0,79.6045,79.6198,79.4977,79.574,59079.0
2016-05-03 14:30:00,104.34,104.35,104.12,104.18,52792.0,79.5893,79.5969,79.4214,79.4672,52792.0
2016-05-03 14:35:00,104.18,104.26,104.13,104.16,36917.0,79.4672,79.5282,79.4291,79.452,36917.0
2016-05-03 14:40:00,104.15,104.17,104.08,104.1,33600.0,79.4443,79.4596,79.3909,79.4062,33600.0
2016-05-03 14:45:00,104.11,104.18,104.03,104.13,73980.0,79.4138,79.4672,79.3528,79.4291,73980.0
2016-05-03 14:50:00,104.13,104.18,104.09,104.16,41361.0,79.4291,79.4672,79.3986,79.452,41361.0
2016-05-03 14:55:00,104.17,104.17,104.07,104.12,44866.0,79.4596,79.4596,79.3833,79.4214,44866.0
2016-05-03 15:00:00,104.13,104.16,104.1,104.11,63162.0,79.4291,79.452,79.4062,79.4138,63162.0
2016-05-03 15:05:00,104.11,104.18,104.1,104.13,66090.0,79.4138,79.4672,79.4062,79.4291,66090.0
2016-05-03 15:10:00,104.13,104.15,103.91,103.94,64652.0,79.4291,79.4443,79.2613,79.2841,64652.0
2016-05-03 15:15:00,103.94,104.03,103.92,104.03,55833.0,79.2841,79.3528,79.2689,79.3528,55833.0
2016-05-03 15:20:00,104.04,104.07,103.95,104.02,77501.0,79.3604,79.3833,79.2918,79.3452,77501.0
2016-05-03 15:25:00,104.02,104.09,103.95,104.05,67093.0,79.3452,79.3986,79.2918,79.368,67093.0
2016-05-03 15:30:00,104.05,104.05,103.86,103.87,76968.0,79.368,79.368,79.2231,79.2307,76968.0
2016-05-03 15:35:00,103.87,103.95,103.8,103.91,92919.0,79.2307,79.2918,79.1774,79.2613,92919.0
2016-05-03 15:40:00,103.92,103.94,103.77,103.88,110890.0,79.2689,79.2841,79.1545,79.2384,110890.0
2016-05-03 15:45:00,103.88,104.06,103.83,104.01,113010.0,79.2384,79.3757,79.2002,79.3375,113010.0
2016-05-03 15:50:00,104.01,104.09,103.98,104.09,109655.0,79.3375,79.3986,79.3147,79.3986,109655.0
2016-05-03 15:55:00,104.08,104.09,103.87,103.95,286940.0,79.3909,79.3986,79.2307,79.2918,286940.0
2016-05-04 09:30:00,102.93,104.0,102.93,103.87,99244.0,78.5137,79.3299,78.5137,79.2307,99244.0
2016-05-04 09:35:00,103.88,103.94,103.47,103.53,55465.0,79.2384,79.2841,78.9256,78.9714,55465.0
2016-05-04 09:40:00,103.55,103.6,103.32,103.46,44522.0,78.9867,79.0248,78.8112,78.918,44522.0
2016-05-04 09:45:00,103.44,103.72,103.42,103.71,72740.0,78.9027,79.1163,78.8875,79.1087,72740.0
2016-05-04 09:50:00,103.7,103.83,103.59,103.62,59944.0,79.1011,79.2002,79.0172,79.0401,59944.0
2016-05-04 09:55:00,103.63,103.96,103.63,103.96,46902.0,79.0477,79.2994,79.0477,79.2994,46902.0
2016-05-04 10:00:00,103.93,104.17,103.9,104.08,70701.0,79.2765,79.4596,79.2536,79.3909,70701.0
2016-05-04 10:05:00,104.07,104.22,104.0,104.18,52439.0,79.3833,79.4977,79.3299,79.4672,52439.0
2016-05-04 10:10:00,104.2,104.38,104.18,104.21,57085.0,79.4825,79.6198,79.4672,79.4901,57085.0
2016-05-04 10:15:00,104.22,104.28,104.1,104.23,35276.0,79.4977,79.5435,79.4062,79.5054,35276.0
2016-05-04 10:20:00,104.23,104.33,104.15,104.33,52032.0,79.5054,79.5816,79.4443,79.5816,52032.0
2016-05-04 10:25:00,104.34,104.42,104.31,104.36,26576.0,79.5893,79.6503,79.5664,79.6045,26576.0
2016-05-04 10:30:00,104.34,104.41,104.18,104.33,44858.0,79.5893,79.6427,79.4672,79.5816,44858.0
2016-05-04 10:35:00,104.33,104.38,104.27,104.36,48026.0,79.5816,79.6198,79.5359,79.6045,48026.0
2016-05-04 10:40:00,104.36,104.38,104.21,104.24,37417.0,79.6045,79.6198,79.4901,79.513,37417.0
2016-05-04 10:45:00,104.24,104.31,104.1,104.29,42858.0,79.513,79.5664,79.4062,79.5511,42858.0
2016-05-04 10:50:00,104.29,104.33,104.13,104.19,42358.0,79.5511,79.5816,79.4291,79.4748,42358.0
2016-05-04 10:55:00,104.19,104.19,104.07,104.14,28287.0,79.4748,79.4748,79.3833,79.4367,28287.0
2016-05-04 11:00:00,104.13,104.23,104.06,104.23,34739.0,79.4291,79.5054,79.3757,79.5054,34739.0
2016-05-04 11:05:00,104.25,104.27,104.13,104.15,50018.0,79.5206,79.5359,79.4291,79.4443,50018.0
2016-05-04 11:10:00,104.16,104.25,104.12,104.17,35131.0,79.452,79.5206,79.4214,79.4596,35131.0
2016-05-04 11:15:00,104.17,104.17,104.03,104.13,31600.0,79.4596,79.4596,79.3528,79.4291,31600.0
2016-05-04 11:20:00,104.12,104.24,104.1,104.2,23826.0,79.4214,79.513,79.4062,79.4825,23826.0
2016-05-04 11:25:00,104.21,104.26,104.15,104.2,35690.0,79.4901,79.5282,79.4443,79.4825,35690.0
2016-05-04 11:30:00,104.2,104.21,104.08,104.11,39806.0,79.4825,79.4901,79.3909,79.4138,39806.0
2016-05-04 11:35:00,104.12,104.22,104.1,104.21,38804.0,79.4214,79.4977,79.4062,79.4901,38804.0
2016-05-04 11:40:00,104.22,104.23,104.03,104.15,52569.0,79.4977,79.5054,79.3528,79.4443,52569.0
2016-05-04 11:45:00,104.14,104.25,104.14,104.19,28686.0,79.4367,79.5206,79.4367,79.4748,28686.0
2016-05-04 11:50:00,104.2,104.26,104.14,104.18,30206.0,79.4825,79.5282,79.4367,79.4672,30206.0
2016-05-04 11:55:00,104.16,104.19,104.08,104.19,44695.0,79.452,79.4748,79.3909,79.4748,44695.0
2016-05-04 12:00:00,104.19,104.19,104.11,104.11,33935.0,79.4748,79.4748,79.4138,79.4138,33935.0
2016-05-04 12:05:00,104.11,104.16,104.08,104.11,31210.0,79.4138,79.452,79.3909,79.4138,31210.0
2016-05-04 12:10:00,104.1,104.19,104.1,104.19,23456.0,79.4062,79.4748,79.4062,79.4748,23456.0
2016-05-04 12:15:00,104.19,104.26,104.18,104.24,32543.0,79.4748,79.5282,79.4672,79.513,32543.0
2016-05-04 12:20:00,104.25,104.29,104.23,104.26,37783.0,79.5206,79.5511,79.5054,79.5282,37783.0
2016-05-04 12:25:00,104.27,104.29,104.24,104.27,30637.0,79.5359,79.5511,79.513,79.5359,30637.0
2016-05-04 12:30:00,104.27,104.3,104.23,104.25,33522.0,79.5359,79.5587,79.5054,79.5206,33522.0
2016-05-04 12:35:00,104.24,104.26,104.06,104.08,38043.0,79.513,79.5282,79.3757,79.3909,38043.0
2016-05-04 12:40:00,104.07,104.07,103.97,104.03,24054.0,79.3833,79.3833,79.307,79.3528,24054.0
2016-05-04 12:45:00,104.03,104.03,103.92,103.94,34038.0,79.3528,79.3528,79.2689,79.2841,34038.0
2016-05-04 12:50:00,103.95,104.01,103.94,103.95,33341.0,79.2918,79.3375,79.2841,79.2918,33341.0
2016-05-04 12:55:00,103.95,103.95,103.87,103.9,45394.0,79.2918,79.2918,79.2307,79.2536,45394.0
2016-05-04 13:00:00,103.89,103.89,103.8,103.89,22678.0,79.246,79.246,79.1774,79.246,22678.0
2016-05-04 13:05:00,103.89,103.94,103.88,103.88,21528.0,79.246,79.2841,79.2384,79.2384,21528.0
2016-05-04 13:10:00,103.87,103.97,103.83,103.97,25895.0,79.2307,79.307,79.2002,79.307,25895.0
2016-05-04 13:15:00,103.96,104.16,103.94,104.14,36275.0,79.2994,79.452,79.2841,79.4367,36275.0
2016-05-04 13:20:00,104.15,104.28,104.14,104.25,39202.0,79.4443,79.5435,79.4367,79.5206,39202.0
2016-05-04 13:25:00,104.26,104.37,104.23,104.36,24131.0,79.5282,79.6121,79.5054,79.6045,24131.0
2016-05-04 13:30:00,104.37,104.37,104.25,104.29,35158.0,79.6121,79.6121,79.5206,79.5511,35158.0
2016-05-04 13:35:00,104.3,104.35,104.23,104.29,25232.0,79.5587,79.5969,79.5054,79.5511,25232.0
2016-05-04 13:40:00,104.3,104.31,104.14,104.14,29426.0,79.5587,79.5664,79.4367,79.4367,29426.0
2016-05-04 13:45:00,104.14,104.19,104.11,104.13,28557.0,79.4367,79.4748,79.4138,79.4291,28557.0
2016-05-04 13:50:00,104.14,104.28,104.11,104.15,33990.0,79.4367,79.5435,79.4138,79.4443,33990.0
2016-05-04 13:55:00,104.14,104.26,104.13,104.19,35182.0,79.4367,79.5282,79.4291,79.4748,35182.0
2016-05-04 14:00:00,104.19,104.2,104.01,104.01,35242.0,79.4748,79.4825,79.3375,79.3375,35242.0
2016-05-04 14:05:00,104.01,104.01,103.89,103.96,35702.0,79.3375,79.3375,79.246,79.2994,35702.0
2016-05-04 14:10:00,103.98,104.06,103.92,104.03,57238.0,79.3147,79.3757,79.2689,79.3528,57238.0
2016-05-04 14:15:00,104.03,104.13,103.99,104.12,55142.0,79.3528,79.4291,79.3223,79.4214,55142.0
2016-05-04 14:20:00,104.13,104.28,104.09,104.17,35002.0,79.4291,79.5435,79.3986,79.4596,35002.0
2016-05-04 14:25:00,104.19,104.25,104.18,104.2,40114.0,79.4748,79.5206,79.4672,79.4825,40114.0
2016-05-04 14:30:00,104.2,104.21,104.13,104.19,26145.0,79.4825,79.4901,79.4291,79.4748,26145.0
2016-05-04 14:35:00,104.18,104.19,104.03,104.15,34716.0,79.4672,79.4748,79.3528,79.4443,34716.0
2016-05-04 14:40:00,104.16,104.2,104.01,104.01,31248.0,79.452,79.4825,79.3375,79.3375,31248.0
2016-05-04 14:45:00,104.01,104.08,103.97,103.99,41220.0,79.3375,79.3909,79.307,79.3223,41220.0
2016-05-04 14:50:00,103.99,103.99,103.85,103.85,45516.0,79.3223,79.3223,79.2155,79.2155,45516.0
2016-05-04 14:55:00,103.86,103.98,103.84,103.89,32840.0,79.2231,79.3147,79.2079,79.246,32840.0
2016-05-04 15:00:00,103.9,103.95,103.79,103.84,45403.0,79.2536,79.2918,79.1697,79.2079,45403.0
2016-05-04 15:05:00,103.84,103.85,103.68,103.75,46682.0,79.2079,79.2155,79.0858,79.1392,46682.0
2016-05-04 15:10:00,103.74,103.87,103.69,103.86,34132.0,79.1316,79.2307,79.0934,79.2231,34132.0
2016-05-04 15:15:00,103.86,103.93,103.82,103.93,34763.0,79.2231,79.2765,79.1926,79.2765,34763.0
2016-05-04 15:20:00,103.93,103.95,103.88,103.94,32259.0,79.2765,79.2918,79.2384,79.2841,32259.0
2016-05-04 15:25:00,103.94,103.94,103.86,103.88,45458.0,79.2841,79.2841,79.2231,79.2384,45458.0
2016-05-04 15:30:00,103.88,103.94,103.88,103.93,40820.0,79.2384,79.2841,79.2384,79.2765,40820.0
2016-05-04 15:35:00,103.93,103.97,103.87,103.94,58524.0,79.2765,79.307,79.2307,79.2841,58524.0
2016-05-04 15:40:00,103.94,104.08,103.9,103.95,69375.0,79.2841,79.3909,79.2536,79.2918,69375.0
2016-05-04 15:45:00,103.94,104.07,103.91,104.01,80051.0,79.2841,79.3833,79.2613,79.3375,80051.0
2016-05-04 15:50:00,104.0,104.01,103.92,103.98,92198.0,79.3299,79.3375,79.2689,79.3147,92198.0
2016-05-04 15:55:00,103.98,103.99,103.85,103.91,185595.0,79.3147,79.3223,79.2155,79.2613,185595.0
2016-05-05 09:30:00,103.9,104.75,103.77,104.64,97635.0,79.2536,79.902,79.1545,79.8181,97635.0
2016-05-05 09:35:00,104.58,104.78,104.49,104.59,48877.0,79.7723,79.9249,79.7037,79.78,48877.0
2016-05-05 09:40:00,104.55,104.58,104.25,104.45,48119.0,79.7494,79.7723,79.5206,79.6732,48119.0
2016-05-05 09:45:00,104.45,104.59,104.35,104.48,108625.0,79.6732,79.78,79.5969,79.696,108625.0
2016-05-05 09:50:00,104.47,105.0,104.41,104.88,129216.0,79.6884,80.0927,79.6427,80.0012,129216.0
2016-05-05 09:55:00,104.88,104.9,104.6,104.7,46688.0,80.0012,80.0164,79.7876,79.8639,46688.0
2016-05-05 10:00:00,104.7,104.92,104.68,104.92,67855.0,79.8639,80.0317,79.8486,80.0317,67855.0
2016-05-05 10:05:00,104.89,104.93,104.78,104.8,34112.0,80.0088,80.0393,79.9249,79.9401,34112.0
2016-05-05 10:10:00,104.8,104.93,104.72,104.93,54938.0,79.9401,80.0393,79.8791,80.0393,54938.0
2016-05-05 10:15:00,104.94,105.2,104.94,105.18,205022.0,80.0469,80.2453,80.0469,80.23,205022.0
2016-05-05 10:20:00,105.19,105.47,105.17,105.43,179237.0,80.2376,80.4512,80.2224,80.4207,179237.0
2016-05-05 10:25:00,105.42,105.61,105.24,105.27,115388.0,80.4131,80.558,80.2758,80.2987,115388.0
2016-05-05 10:30:00,105.26,105.45,105.19,105.43,75604.0,80.291,80.436,80.2376,80.4207,75604.0
2016-05-05 10:35:00,105.43,105.47,105.27,105.27,85116.0,80.4207,80.4512,80.2987,80.2987,85116.0
2016-05-05 10:40:00,105.25,105.3,104.74,105.15,184123.0,80.2834,80.3215,79.8944,80.2071,184123.0
2016-05-05 10:45:00,105.15,105.2,105.03,105.08,36351.0,80.2071,80.2453,80.1156,80.1537,36351.0
2016-05-05 10:50:00,105.09,105.35,105.09,105.29,61678.0,80.1613,80.3597,80.1613,80.3139,61678.0
2016-05-05 10:55:00,105.26,105.49,105.18,105.19,78304.0,80.291,80.4665,80.23,80.2376,78304.0
2016-05-05 11:00:00,105.17,105.2,104.95,104.99,92698.0,80.2224,80.2453,80.0546,80.0851,92698.0
2016-05-05 11:05:00,105.0,105.07,104.97,104.97,26583.0,80.0927,80.1461,80.0698,80.0698,26583.0
2016-05-05 11:10:00,104.99,105.07,104.86,105.04,36050.0,80.0851,80.1461,79.9859,80.1232,36050.0
2016-05-05 11:15:00,105.04,105.2,105.02,105.15,32516.0,80.1232,80.2453,80.108,80.2071,32516.0
2016-05-05 11:20:00,105.14,105.18,104.92,104.92,56293.0,80.1995,80.23,80.0317,80.0317,56293.0
2016-05-05 11:25:00,104.91,105.09,104.89,105.02,44073.0,80.024,80.1613,80.0088,80.108,44073.0
2016-05-05 11:30:00,105.03,105.13,105.01,105.12,39204.0,80.1156,80.1919,80.1003,80.1842,39204.0
2016-05-05 11:35:00,105.12,105.25,105.11,105.16,64720.0,80.1842,80.2834,80.1766,80.2147,64720.0
2016-05-05 11:40:00,105.17,105.24,105.1,105.2,31863.0,80.2224,80.2758,80.169,80.2453,31863.0
2016-05-05 11:45:00,105.18,105.38,105.18,105.34,120130.0,80.23,80.3826,80.23,80.352,120130.0
2016-05-05 11:50:00,105.35,105.44,105.31,105.42,38850.0,80.3597,80.4283,80.3292,80.4131,38850.0
2016-05-05 11:55:00,105.41,105.54,105.37,105.39,29200.0,80.4054,80.5046,80.3749,80.3902,29200.0
2016-05-05 12:00:00,105.37,105.43,105.25,105.31,48083.0,80.3749,80.4207,80.2834,80.3292,48083.0
2016-05-05 12:05:00,105.32,105.39,105.3,105.36,70596.0,80.3368,80.3902,80.3215,80.3673,70596.0
2016-05-05 12:10:00,105.36,105.51,105.35,105.42,48598.0,80.3673,80.4817,80.3597,80.4131,48598.0
2016-05-05 12:15:00,105.42,105.46,105.36,105.41,31080.0,80.4131,80.4436,80.3673,80.4054,31080.0
2016-05-05 12:20:00,105.42,105.57,105.36,105.49,62817.0,80.4131,80.5275,80.3673,80.4665,62817.0
2016-05-05 12:25:00,105.49,105.53,105.45,105.5,29653.0,80.4665,80.497,80.436,80.4741,29653.0
2016-05-05 12:30:00,105.5,105.59,105.4,105.45,96810.0,80.4741,80.5427,80.3978,80.436,96810.0
2016-05-05 12:35:00,105.45,105.46,105.26,105.27,25221.0,80.436,80.4436,80.291,80.2987,25221.0
2016-05-05 12:40:00,105.26,105.31,105.25,105.25,26866.0,80.291,80.3292,80.2834,80.2834,26866.0
2016-05-05 12:45:00,105.25,105.34,105.25,105.34,17094.0,80.2834,80.352,80.2834,80.352,17094.0
2016-05-05 12:50:00,105.32,105.37,105.26,105.32,21749.0,80.3368,80.3749,80.291,80.3368,21749.0
2016-05-05 12:55:00,105.32,105.45,105.32,105.41,24980.0,80.3368,80.436,80.3368,80.4054,24980.0
2016-05-05 13:00:00,105.42,105.46,105.31,105.35,28830.0,80.4131,80.4436,80.3292,80.3597,28830.0
2016-05-05 13:05:00,105.34,105.36,105.21,105.27,27589.0,80.352,80.3673,80.2529,80.2987,27589.0
2016-05-05 13:10:00,105.22,105.29,105.2,105.24,31046.0,80.2605,80.3139,80.2453,80.2758,31046.0
2016-05-05 13:15:00,105.22,105.25,105.11,105.22,78873.0,80.2605,80.2834,80.1766,80.2605,78873.0
2016-05-05 13:20:00,105.23,105.25,105.02,105.07,25942.0,80.2681,80.2834,80.108,80.1461,25942.0
2016-05-05 13:25:00,105.05,105.07,104.99,105.02,32515.0,80.1308,80.1461,80.0851,80.108,32515.0
2016-05-05 13:30:00,105.02,105.1,104.98,104.99,61164.0,80.108,80.169,80.0774,80.0851,61164.0
2016-05-05 13:35:00,104.99,105.09,104.98,105.01,32206.0,80.0851,80.1613,80.0774,80.1003,32206.0
2016-05-05 13:40:00,105.01,105.04,104.97,104.99,34092.0,80.1003,80.1232,80.0698,80.0851,34092.0
2016-05-05 13:45:00,104.99,105.04,104.88,104.89,43288.0,80.0851,80.1232,80.0012,80.0088,43288.0
2016-05-05 13:50:00,104.89,104.91,104.74,104.74,53844.0,80.0088,80.024,79.8944,79.8944,53844.0
2016-05-05 13:55:00,104.74,104.77,104.69,104.73,33707.0,79.8944,79.9173,79.8562,79.8867,33707.0
2016-05-05 14:00:00,104.74,104.99,104.73,104.98,36416.0,79.8944,80.0851,79.8867,80.0774,36416.0
2016-05-05 14:05:00,104.99,105.05,104.92,104.96,39809.0,80.0851,80.1308,80.0317,80.0622,39809.0
2016-05-05 14:10:00,104.95,105.01,104.93,104.96,27218.0,80.0546,80.1003,80.0393,80.0622,27218.0
2016-05-05 14:15:00,104.96,105.09,104.96,105.07,43757.0,80.0622,80.1613,80.0622,80.1461,43757.0
2016-05-05 14:20:00,105.07,105.23,105.07,105.22,49896.0,80.1461,80.2681,80.1461,80.2605,49896.0
2016-05-05 14:25:00,105.22,105.25,105.14,105.17,51498.0,80.2605,80.2834,80.1995,80.2224,51498.0
2016-05-05 14:30:00,105.17,105.22,105.12,105.14,39740.0,80.2224,80.2605,80.1842,80.1995,39740.0
2016-05-05 14:35:00,105.15,105.21,105.15,105.15,40601.0,80.2071,80.2529,80.2071,80.2071,40601.0
2016-05-05 14:40:00,105.15,105.28,105.1,105.27,44394.0,80.2071,80.3063,80.169,80.2987,44394.0
2016-05-05 14:45:00,105.28,105.29,105.2,105.23,34415.0,80.3063,80.3139,80.2453,80.2681,34415.0
2016-05-05 14:50:00,105.23,105.25,105.08,105.08,26042.0,80.2681,80.2834,80.1537,80.1537,26042.0
2016-05-05 14:55:00,105.07,105.13,105.0,105.02,26181.0,80.1461,80.1919,80.0927,80.108,26181.0
2016-05-05 15:00:00,105.01,105.03,104.91,104.97,32444.0,80.1003,80.1156,80.024,80.0698,32444.0
2016-05-05 15:05:00,104.97,104.99,104.93,104.95,48667.0,80.0698,80.0851,80.0393,80.0546,48667.0
2016-05-05 15:10:00,104.95,105.0,104.85,104.98,36007.0,80.0546,80.0927,79.9783,80.0774,36007.0
2016-05-05 15:15:00,104.99,105.0,104.89,104.97,35918.0,80.0851,80.0927,80.0088,80.0698,35918.0
2016-05-05 15:20:00,104.97,105.02,104.93,105.02,27745.0,80.0698,80.108,80.0393,80.108,27745.0
2016-05-05 15:25:00,105.02,105.02,104.89,105.0,53521.0,80.108,80.108,80.0088,80.0927,53521.0
2016-05-05 15:30:00,105.01,105.01,104.95,104.98,39154.0,80.1003,80.1003,80.0546,80.0774,39154.0
2016-05-05 15:35:00,104.99,105.0,104.9,104.97,46419.0,80.0851,80.0927,80.0164,80.0698,46419.0
2016-05-05 15:40:00,104.98,105.05,104.97,105.01,65578.0,80.0774,80.1308,80.0698,80.1003,65578.0
2016-05-05 15:45:00,105.0,105.05,104.98,104.99,88269.0,80.0927,80.1308,80.0774,80.0851,88269.0
2016-05-05 15:50:00,104.99,105.05,104.98,105.01,112755.0,80.0851,80.1308,80.0774,80.1003,112755.0
2016-05-05 15:55:00,105.02,105.19,104.98,105.16,196476.0,80.108,80.2376,80.0774,80.2147,196476.0
2016-05-06 09:30:00,104.63,105.15,104.56,104.57,98118.0,79.8105,80.2071,79.7571,79.7647,98118.0
2016-05-06 09:35:00,104.62,105.38,104.57,105.29,65812.0,79.8028,80.3826,79.7647,80.3139,65812.0
2016-05-06 09:40:00,105.35,105.5,105.25,105.27,94893.0,80.3597,80.4741,80.2834,80.2987,94893.0
2016-05-06 09:45:00,105.27,105.44,105.24,105.41,67441.0,80.2987,80.4283,80.2758,80.4054,67441.0
2016-05-06 09:50:00,105.41,105.41,105.01,105.19,61742.0,80.4054,80.4054,80.1003,80.2376,61742.0
2016-05-06 09:55:00,105.17,105.19,105.05,105.13,42751.0,80.2224,80.2376,80.1308,80.1919,42751.0
2016-05-06 10:00:00,105.13,105.17,105.09,105.1,48010.0,80.1919,80.2224,80.1613,80.169,48010.0
2016-05-06 10:05:00,105.12,105.15,104.98,105.01,52685.0,80.1842,80.2071,80.0774,80.1003,52685.0
2016-05-06 10:10:00,105.01,105.19,104.99,105.02,49833.0,80.1003,80.2376,80.0851,80.108,49833.0
2016-05-06 10:15:00,105.02,105.06,104.86,104.87,31585.0,80.108,80.1385,79.9859,79.9935,31585.0
2016-05-06 10:20:00,104.86,104.94,104.77,104.79,30711.0,79.9859,80.0469,79.9173,79.9325,30711.0
2016-05-06 10:25:00,104.78,104.9,104.63,104.82,33707.0,79.9249,80.0164,79.8105,79.9554,33707.0
2016-05-06 10:30:00,104.84,104.88,104.63,104.63,109907.0,79.9707,80.0012,79.8105,79.8105,109907.0
2016-05-06 10:35:00,104.62,104.63,104.42,104.45,41426.0,79.8028,79.8105,79.6503,79.6732,41426.0
2016-05-06 10:40:00,104.45,104.6,104.45,104.54,71299.0,79.6732,79.7876,79.6732,79.7418,71299.0
2016-05-06 10:45:00,104.54,104.66,104.53,104.58,62757.0,79.7418,79.8333,79.7342,79.7723,62757.0
2016-05-06 10:50:00,104.59,104.63,104.48,104.56,58997.0,79.78,79.8105,79.696,79.7571,58997.0
2016-05-06 10:55:00,104.56,104.59,104.39,104.42,44159.0,79.7571,79.78,79.6274,79.6503,44159.0
2016-05-06 11:00:00,104.42,104.53,104.4,104.46,46034.0,79.6503,79.7342,79.635,79.6808,46034.0
2016-05-06 11:05:00,104.46,104.55,104.43,104.52,37259.0,79.6808,79.7494,79.6579,79.7266,37259.0
2016-05-06 11:10:00,104.51,104.56,104.45,104.56,33103.0,79.7189,79.7571,79.6732,79.7571,33103.0
2016-05-06 11:15:00,104.56,104.68,104.54,104.68,45325.0,79.7571,79.8486,79.7418,79.8486,45325.0
2016-05-06 11:20:00,104.68,104.75,104.68,104.74,44034.0,79.8486,79.902,79.8486,79.8944,44034.0
2016-05-06 11:25:00,104.74,104.78,104.7,104.75,30353.0,79.8944,79.9249,79.8639,79.902,30353.0
2016-05-06 11:30:00,104.75,104.78,104.69,104.71,28712.0,79.902,79.9249,79.8562,79.8715,28712.0
2016-05-06 11:35:00,104.71,104.84,104.64,104.8,35687.0,79.8715,79.9707,79.8181,79.9401,35687.0
2016-05-06 11:40:00,104.81,104.84,104.74,104.8,24652.0,79.9478,79.9707,79.8944,79.9401,24652.0
2016-05-06 11:45:00,104.79,104.81,104.68,104.71,26388.0,79.9325,79.9478,79.8486,79.8715,26388.0
2016-05-06 11:50:00,104.72,104.79,104.67,104.72,19436.0,79.8791,79.9325,79.841,79.8791,19436.0
2016-05-06 11:55:00,104.73,104.79,104.72,104.77,15980.0,79.8867,79.9325,79.8791,79.9173,15980.0
2016-05-06 12:00:00,104.77,104.78,104.67,104.7,43813.0,79.9173,79.9249,79.841,79.8639,43813.0
2016-05-06 12:05:00,104.7,104.73,104.65,104.7,25001.0,79.8639,79.8867,79.8257,79.8639,25001.0
2016-05-06 12:10:00,104.71,104.78,104.69,104.78,17032.0,79.8715,79.9249,79.8562,79.9249,17032.0
2016-05-06 12:15:00,104.77,104.78,104.7,104.7,28082.0,79.9173,79.9249,79.8639,79.8639,28082.0
2016-05-06 12:20:00,104.71,104.72,104.64,104.7,21563.0,79.8715,79.8791,79.8181,79.8639,21563.0
2016-05-06 12:25:00,104.69,104.69,104.55,104.55,23579.0,79.8562,79.8562,79.7494,79.7494,23579.0
2016-05-06 12:30:00,104.56,104.66,104.56,104.59,20906.0,79.7571,79.8333,79.7571,79.78,20906.0
2016-05-06 12:35:00,104.58,104.64,104.41,104.41,46088.0,79.7723,79.8181,79.6427,79.6427,46088.0
2016-05-06 12:40:00,104.42,104.51,104.41,104.5,17368.0,79.6503,79.7189,79.6427,79.7113,17368.0
2016-05-06 12:45:00,104.5,104.51,104.4,104.42,21628.0,79.7113,79.7189,79.635,79.6503,21628.0
2016-05-06 12:50:00,104.42,104.43,104.35,104.35,20569.0,79.6503,79.6579,79.5969,79.5969,20569.0
2016-05-06 12:55:00,104.35,104.5,104.35,104.49,20460.0,79.5969,79.7113,79.5969,79.7037,20460.0
2016-05-06 13:00:00,104.49,104.55,104.46,104.55,31441.0,79.7037,79.7494,79.6808,79.7494,31441.0
2016-05-06 13:05:00,104.56,104.71,104.54,104.69,40426.0,79.7571,79.8715,79.7418,79.8562,40426.0
2016-05-06 13:10:00,104.68,104.75,104.67,104.67,26494.0,79.8486,79.902,79.841,79.841,26494.0
2016-05-06 13:15:00,104.67,104.74,104.66,104.71,27638.0,79.841,79.8944,79.8333,79.8715,27638.0
2016-05-06 13:20:00,104.71,104.74,104.61,104.66,27355.0,79.8715,79.8944,79.7952,79.8333,27355.0
2016-05-06 13:25:00,104.66,104.76,104.64,104.68,32601.0,79.8333,79.9096,79.8181,79.8486,32601.0
2016-05-06 13:30:00,104.68,104.73,104.61,104.68,33946.0,79.8486,79.8867,79.7952,79.8486,33946.0
2016-05-06 13:35:00,104.69,104.71,104.63,104.67,27639.0,79.8562,79.8715,79.8105,79.841,27639.0
2016-05-06 13:40:00,104.67,104.68,104.59,104.61,25533.0,79.841,79.8486,79.78,79.7952,25533.0
2016-05-06 13:45:00,104.62,104.7,104.62,104.66,30427.0,79.8028,79.8639,79.8028,79.8333,30427.0
2016-05-06 13:50:00,104.67,104.72,104.61,104.62,63238.0,79.841,79.8791,79.7952,79.8028,63238.0
2016-05-06 13:55:00,104.61,104.73,104.59,104.73,29596.0,79.7952,79.8867,79.78,79.8867,29596.0
2016-05-06 14:00:00,104.74,104.87,104.7,104.85,38735.0,79.8944,79.9935,79.8639,79.9783,38735.0
2016-05-06 14:05:00,104.85,104.86,104.8,104.86,61329.0,79.9783,79.9859,79.9401,79.9859,61329.0
2016-05-06 14:10:00,104.85,104.86,104.8,104.83,48612.0,79.9783,79.9859,79.9401,79.963,48612.0
2016-05-06 14:15:00,104.83,104.86,104.82,104.86,50012.0,79.963,79.9859,79.9554,79.9859,50012.0
2016-05-06 14:20:00,104.86,104.86,104.79,104.83,81548.0,79.9859,79.9859,79.9325,79.963,81548.0
2016-05-06 14:25:00,104.83,104.87,104.81,104.86,33286.0,79.963,79.9935,79.9478,79.9859,33286.0
2016-05-06 14:30:00,104.85,104.86,104.83,104.86,39839.0,79.9783,79.9859,79.963,79.9859,39839.0
2016-05-06 14:35:00,104.86,104.9,104.81,104.9,37604.0,79.9859,80.0164,79.9478,80.0164,37604.0
2016-05-06 14:40:00,104.88,104.93,104.87,104.88,42327.0,80.0012,80.0393,79.9935,80.0012,42327.0
2016-05-06 14:45:00,104.89,104.94,104.82,104.84,35977.0,80.0088,80.0469,79.9554,79.9707,35977.0
2016-05-06 14:50:00,104.83,104.91,104.82,104.89,36390.0,79.963,80.024,79.9554,80.0088,36390.0
2016-05-06 14:55:00,104.89,104.89,104.78,104.79,51386.0,80.0088,80.0088,79.9249,79.9325,51386.0
2016-05-06 15:00:00,104.78,104.82,104.74,104.76,66471.0,79.9249,79.9554,79.8944,79.9096,66471.0
2016-05-06 15:05:00,104.76,104.8,104.69,104.72,46619.0,79.9096,79.9401,79.8562,79.8791,46619.0
2016-05-06 15:10:00,104.72,104.81,104.72,104.76,55941.0,79.8791,79.9478,79.8791,79.9096,55941.0
2016-05-06 15:15:00,104.76,104.79,104.74,104.75,50876.0,79.9096,79.9325,79.8944,79.902,50876.0
2016-05-06 15:20:00,104.76,104.8,104.75,104.8,45883.0,79.9096,79.9401,79.902,79.9401,45883.0
2016-05-06 15:25:00,104.81,104.84,104.75,104.76,41205.0,79.9478,79.9707,79.902,79.9096,41205.0
2016-05-06 15:30:00,104.76,104.78,104.7,104.75,61089.0,79.9096,79.9249,79.8639,79.902,61089.0
2016-05-06 15:35:00,104.75,104.79,104.73,104.76,65887.0,79.902,79.9325,79.8867,79.9096,65887.0
2016-05-06 15:40:00,104.77,104.8,104.71,104.74,63412.0,79.9173,79.9401,79.8715,79.8944,63412.0
2016-05-06 15:45:00,104.73,104.82,104.71,104.79,70061.0,79.8867,79.9554,79.8715,79.9325,70061.0
2016-05-06 15:50:00,104.78,104.81,104.75,104.8,115179.0,79.9249,79.9478,79.902,79.9401,115179.0
2016-05-06 15:55:00,104.8,104.87,104.75,104.87,161932.0,79.9401,79.9935,79.902,79.9935,161932.0
2016-05-09 09:30:00,104.79,105.43,104.79,105.27,78704.0,79.9325,80.4207,79.9325,80.2987,78704.0
2016-05-09 09:35:00,105.21,105.55,105.2,105.42,42726.0,80.2529,80.5122,80.2453,80.4131,42726.0
2016-05-09 09:40:00,105.41,105.68,105.4,105.65,39376.0,80.4054,80.6114,80.3978,80.5885,39376.0
2016-05-09 09:45:00,105.67,105.99,105.67,105.95,47364.0,80.6038,80.8479,80.6038,80.8173,47364.0
2016-05-09 09:50:00,105.95,105.97,105.84,105.96,53861.0,80.8173,80.8326,80.7334,80.825,53861.0
2016-05-09 09:55:00,105.95,106.23,105.89,106.23,110407.0,80.8173,81.0309,80.7716,81.0309,110407.0
2016-05-09 10:00:00,106.21,106.29,106.12,106.24,51891.0,81.0157,81.0767,80.947,81.0386,51891.0
2016-05-09 10:05:00,106.25,106.42,106.2,106.38,62418.0,81.0462,81.1759,81.008,81.1453,62418.0
2016-05-09 10:10:00,106.37,106.48,106.31,106.47,51911.0,81.1377,81.2216,81.0919,81.214,51911.0
2016-05-09 10:15:00,106.47,106.61,106.46,106.57,56449.0,81.214,81.3208,81.2064,81.2903,56449.0
2016-05-09 10:20:00,106.57,106.67,106.56,106.62,53521.0,81.2903,81.3666,81.2826,81.3284,53521.0
2016-05-09 10:25:00,106.61,106.61,106.31,106.46,54316.0,81.3208,81.3208,81.0919,81.2064,54316.0
2016-05-09 10:30:00,106.46,106.62,106.43,106.45,71636.0,81.2064,81.3284,81.1835,81.1987,71636.0
2016-05-09 10:35:00,106.44,106.48,106.37,106.37,43576.0,81.1911,81.2216,81.1377,81.1377,43576.0
2016-05-09 10:40:00,106.37,106.49,106.32,106.44,41298.0,81.1377,81.2293,81.0996,81.1911,41298.0
2016-05-09 10:45:00,106.45,106.5,106.39,106.41,47817.0,81.1987,81.2369,81.153,81.1682,47817.0
2016-05-09 10:50:00,106.4,106.59,106.4,106.44,56110.0,81.1606,81.3055,81.1606,81.1911,56110.0
2016-05-09 10:55:00,106.45,106.46,106.24,106.28,49937.0,81.1987,81.2064,81.0386,81.0691,49937.0
2016-05-09 11:00:00,106.28,106.47,106.2,106.37,64056.0,81.0691,81.214,81.008,81.1377,64056.0
2016-05-09 11:05:00,106.37,106.48,106.35,106.46,44442.0,81.1377,81.2216,81.1225,81.2064,44442.0
2016-05-09 11:10:00,106.45,106.46,106.21,106.22,65604.0,81.1987,81.2064,81.0157,81.0233,65604.0
2016-05-09 11:15:00,106.21,106.23,106.06,106.16,56361.0,81.0157,81.0309,80.9013,80.9775,56361.0
2016-05-09 11:20:00,106.15,106.2,106.09,106.11,59439.0,80.9699,81.008,80.9241,80.9394,59439.0
2016-05-09 11:25:00,106.1,106.16,106.06,106.11,43499.0,80.9318,80.9775,80.9013,80.9394,43499.0
2016-05-09 11:30:00,106.14,106.23,106.08,106.17,47552.0,80.9623,81.0309,80.9165,80.9852,47552.0
2016-05-09 11:35:00,106.2,106.26,106.07,106.1,60700.0,81.008,81.0538,80.9089,80.9318,60700.0
2016-05-09 11:40:00,106.09,106.27,106.08,106.25,38147.0,80.9241,81.0614,80.9165,81.0462,38147.0
2016-05-09 11:45:00,106.25,106.33,106.18,106.22,49064.0,81.0462,81.1072,80.9928,81.0233,49064.0
2016-05-09 11:50:00,106.23,106.25,106.16,106.22,53344.0,81.0309,81.0462,80.9775,81.0233,53344.0
2016-05-09 11:55:00,106.22,106.36,106.22,106.27,33607.0,81.0233,81.1301,81.0233,81.0614,33607.0
2016-05-09 12:00:00,106.27,106.31,106.22,106.24,32509.0,81.0614,81.0919,81.0233,81.0386,32509.0
2016-05-09 12:05:00,106.24,106.26,106.14,106.16,42882.0,81.0386,81.0538,80.9623,80.9775,42882.0
2016-05-09 12:10:00,106.17,106.22,106.05,106.2,65033.0,80.9852,81.0233,80.8936,81.008,65033.0
2016-05-09 12:15:00,106.2,106.25,106.15,106.18,55087.0,81.008,81.0462,80.9699,80.9928,55087.0
2016-05-09 12:20:00,106.18,106.19,106.11,106.17,38165.0,80.9928,81.0004,80.9394,80.9852,38165.0
2016-05-09 12:25:00,106.18,106.25,106.14,106.14,38218.0,80.9928,81.0462,80.9623,80.9623,38218.0
2016-05-09 12:30:00,106.16,106.16,106.08,106.09,30641.0,80.9775,80.9775,80.9165,80.9241,30641.0
2016-05-09 12:35:00,106.08,106.12,105.99,106.03,87980.0,80.9165,80.947,80.8479,80.8784,87980.0
2016-05-09 12:40:00,106.02,106.05,105.98,105.98,24641.0,80.8707,80.8936,80.8402,80.8402,24641.0
2016-05-09 12:45:00,105.97,106.02,105.95,105.96,41896.0,80.8326,80.8707,80.8173,80.825,41896.0
2016-05-09 12:50:00,105.97,105.97,105.86,105.93,23572.0,80.8326,80.8326,80.7487,80.8021,23572.0
2016-05-09 12:55:00,105.93,105.99,105.88,105.97,18556.0,80.8021,80.8479,80.764,80.8326,18556.0
2016-05-09 13:00:00,105.97,105.99,105.91,105.93,27251.0,80.8326,80.8479,80.7868,80.8021,27251.0
2016-05-09 13:05:00,105.94,106.0,105.91,105.98,22941.0,80.8097,80.8555,80.7868,80.8402,22941.0
2016-05-09 13:10:00,105.97,106.0,105.95,105.98,36296.0,80.8326,80.8555,80.8173,80.8402,36296.0
2016-05-09 13:15:00,105.98,106.0,105.87,105.87,34297.0,80.8402,80.8555,80.7563,80.7563,34297.0
2016-05-09 13:20:00,105.88,105.94,105.88,105.93,16067.0,80.764,80.8097,80.764,80.8021,16067.0
2016-05-09 13:25:00,105.93,105.97,105.84,105.85,32025.0,80.8021,80.8326,80.7334,80.7411,32025.0
2016-05-09 13:30:00,105.86,105.92,105.86,105.86,32619.0,80.7487,80.7945,80.7487,80.7487,32619.0
2016-05-09 13:35:00,105.87,105.89,105.79,105.81,23244.0,80.7563,80.7716,80.6953,80.7106,23244.0
2016-05-09 13:40:00,105.81,105.89,105.8,105.84,46267.0,80.7106,80.7716,80.7029,80.7334,46267.0
2016-05-09 13:45:00,105.83,105.85,105.74,105.78,77001.0,80.7258,80.7411,80.6572,80.6877,77001.0
2016-05-09 13:50:00,105.76,105.79,105.74,105.77,26527.0,80.6724,80.6953,80.6572,80.68,26527.0
2016-05-09 13:55:00,105.77,105.78,105.73,105.76,37002.0,80.68,80.6877,80.6495,80.6724,37002.0
2016-05-09 14:00:00,105.76,105.8,105.72,105.73,22754.0,80.6724,80.7029,80.6419,80.6495,22754.0
2016-05-09 14:05:00,105.75,105.77,105.65,105.69,51664.0,80.6648,80.68,80.5885,80.619,51664.0
2016-05-09 14:10:00,105.68,105.79,105.63,105.76,28351.0,80.6114,80.6953,80.5733,80.6724,28351.0
2016-05-09 14:15:00,105.75,105.76,105.67,105.73,30285.0,80.6648,80.6724,80.6038,80.6495,30285.0
2016-05-09 14:20:00,105.73,105.78,105.7,105.75,27472.0,80.6495,80.6877,80.6266,80.6648,27472.0
2016-05-09 14:25:00,105.75,105.86,105.75,105.77,31942.0,80.6648,80.7487,80.6648,80.68,31942.0
2016-05-09 14:30:00,105.78,105.83,105.77,105.8,24205.0,80.6877,80.7258,80.68,80.7029,24205.0
2016-05-09 14:35:00,105.79,105.87,105.78,105.85,35458.0,80.6953,80.7563,80.6877,80.7411,35458.0
2016-05-09 14:40:00,105.84,105.87,105.81,105.82,33561.0,80.7334,80.7563,80.7106,80.7182,33561.0
2016-05-09 14:45:00,105.82,105.88,105.8,105.88,16086.0,80.7182,80.764,80.7029,80.764,16086.0
2016-05-09 14:50:00,105.87,106.0,105.87,105.99,37122.0,80.7563,80.8555,80.7563,80.8479,37122.0
2016-05-09 14:55:00,105.98,106.01,105.96,106.0,29742.0,80.8402,80.8631,80.825,80.8555,29742.0
2016-05-09 15:00:00,106.0,106.01,105.97,106.0,30662.0,80.8555,80.8631,80.8326,80.8555,30662.0
2016-05-09 15:05:00,106.0,106.03,105.94,106.01,27472.0,80.8555,80.8784,80.8097,80.8631,27472.0
2016-05-09 15:10:00,106.0,106.02,105.95,105.98,28915.0,80.8555,80.8707,80.8173,80.8402,28915.0
2016-05-09 15:15:00,105.99,106.0,105.92,105.92,30377.0,80.8479,80.8555,80.7945,80.7945,30377.0
2016-05-09 15:20:00,105.93,106.0,105.92,105.95,48349.0,80.8021,80.8555,80.7945,80.8173,48349.0
2016-05-09 15:25:00,105.96,105.97,105.88,105.91,39494.0,80.825,80.8326,80.764,80.7868,39494.0
2016-05-09 15:30:00,105.91,105.96,105.88,105.94,44303.0,80.7868,80.825,80.764,80.8097,44303.0
2016-05-09 15:35:00,105.94,105.99,105.91,105.93,49134.0,80.8097,80.8479,80.7868,80.8021,49134.0
2016-05-09 15:40:00,105.93,105.97,105.88,105.89,81513.0,80.8021,80.8326,80.764,80.7716,81513.0
2016-05-09 15:45:00,105.9,105.96,105.8,105.82,69376.0,80.7792,80.825,80.7029,80.7182,69376.0
2016-05-09 15:50:00,105.82,105.85,105.71,105.72,69190.0,80.7182,80.7411,80.6343,80.6419,69190.0
2016-05-09 15:55:00,105.72,105.77,105.69,105.74,146015.0,80.6419,80.68,80.619,80.6572,146015.0
2016-05-10 09:30:00,106.0,106.22,105.84,105.98,107647.0,80.8555,81.0233,80.7334,80.8402,107647.0
2016-05-10 09:35:00,105.98,106.3,105.92,106.06,51898.0,80.8402,81.0843,80.7945,80.9013,51898.0
2016-05-10 09:40:00,106.05,106.08,105.63,105.87,34240.0,80.8936,80.9165,80.5733,80.7563,34240.0
2016-05-10 09:45:00,105.93,106.17,105.92,106.04,48497.0,80.8021,80.9852,80.7945,80.886,48497.0
2016-05-10 09:50:00,106.07,106.08,105.91,105.96,44113.0,80.9089,80.9165,80.7868,80.825,44113.0
2016-05-10 09:55:00,105.96,106.1,105.95,106.09,25628.0,80.825,80.9318,80.8173,80.9241,25628.0
2016-05-10 10:00:00,106.12,106.26,106.11,106.17,47681.0,80.947,81.0538,80.9394,80.9852,47681.0
2016-05-10 10:05:00,106.19,106.21,106.09,106.09,29469.0,81.0004,81.0157,80.9241,80.9241,29469.0
2016-05-10 10:10:00,106.09,106.29,106.08,106.25,23341.0,80.9241,81.0767,80.9165,81.0462,23341.0
2016-05-10 10:15:00,106.23,106.36,106.19,106.32,31602.0,81.0309,81.1301,81.0004,81.0996,31602.0
2016-05-10 10:20:00,106.33,106.33,106.03,106.07,53204.0,81.1072,81.1072,80.8784,80.9089,53204.0
2016-05-10 10:25:00,106.08,106.1,105.96,106.03,67344.0,80.9165,80.9318,80.825,80.8784,67344.0
2016-05-10 10:30:00,106.04,106.13,105.96,106.12,27231.0,80.886,80.9546,80.825,80.947,27231.0
2016-05-10 10:35:00,106.13,106.24,106.11,106.19,43899.0,80.9546,81.0386,80.9394,81.0004,43899.0
2016-05-10 10:40:00,106.2,106.3,106.17,106.21,50629.0,81.008,81.0843,80.9852,81.0157,50629.0
2016-05-10 10:45:00,106.21,106.27,106.11,106.15,37180.0,81.0157,81.0614,80.9394,80.9699,37180.0
2016-05-10 10:50:00,106.13,106.19,106.12,106.14,20962.0,80.9546,81.0004,80.947,80.9623,20962.0
2016-05-10 10:55:00,106.15,106.17,106.03,106.12,39325.0,80.9699,80.9852,80.8784,80.947,39325.0
2016-05-10 11:00:00,106.11,106.16,106.06,106.11,30180.0,80.9394,80.9775,80.9013,80.9394,30180.0
2016-05-10 11:05:00,106.11,106.12,105.97,106.0,42105.0,80.9394,80.947,80.8326,80.8555,42105.0
2016-05-10 11:10:00,106.0,106.05,105.98,106.04,32639.0,80.8555,80.8936,80.8402,80.886,32639.0
2016-05-10 11:15:00,106.04,106.09,105.97,105.99,31406.0,80.886,80.9241,80.8326,80.8479,31406.0
2016-05-10 11:20:00,105.99,105.99,105.85,105.96,29927.0,80.8479,80.8479,80.7411,80.825,29927.0
2016-05-10 11:25:00,105.96,106.02,105.94,105.95,24786.0,80.825,80.8707,80.8097,80.8173,24786.0
2016-05-10 11:30:00,105.95,105.95,105.87,105.94,21791.0,80.8173,80.8173,80.7563,80.8097,21791.0
2016-05-10 11:35:00,105.96,105.99,105.93,105.98,21809.0,80.825,80.8479,80.8021,80.8402,21809.0
2016-05-10 11:40:00,105.97,106.0,105.92,105.98,20433.0,80.8326,80.8555,80.7945,80.8402,20433.0
2016-05-10 11:45:00,105.99,106.02,105.93,105.94,33458.0,80.8479,80.8707,80.8021,80.8097,33458.0
2016-05-10 11:50:00,105.93,106.02,105.92,105.96,39456.0,80.8021,80.8707,80.7945,80.825,39456.0
2016-05-10 11:55:00,105.96,106.04,105.95,106.02,43110.0,80.825,80.886,80.8173,80.8707,43110.0
2016-05-10 12:00:00,106.02,106.09,105.92,105.92,60354.0,80.8707,80.9241,80.7945,80.7945,60354.0
2016-05-10 12:05:00,105.92,105.98,105.81,105.84,44913.0,80.7945,80.8402,80.7106,80.7334,44913.0
2016-05-10 12:10:00,105.86,106.0,105.86,105.94,15937.0,80.7487,80.8555,80.7487,80.8097,15937.0
2016-05-10 12:15:00,105.93,105.95,105.85,105.87,25635.0,80.8021,80.8173,80.7411,80.7563,25635.0
2016-05-10 12:20:00,105.86,105.93,105.83,105.89,23285.0,80.7487,80.8021,80.7258,80.7716,23285.0
2016-05-10 12:25:00,105.9,105.93,105.88,105.92,19912.0,80.7792,80.8021,80.764,80.7945,19912.0
2016-05-10 12:30:00,105.92,105.95,105.88,105.9,35841.0,80.7945,80.8173,80.764,80.7792,35841.0
2016-05-10 12:35:00,105.89,105.93,105.88,105.89,19447.0,80.7716,80.8021,80.764,80.7716,19447.0
2016-05-10 12:40:00,105.91,105.93,105.88,105.9,23098.0,80.7868,80.8021,80.764,80.7792,23098.0
2016-05-10 12:45:00,105.91,105.91,105.86,105.91,22956.0,80.7868,80.7868,80.7487,80.7868,22956.0
2016-05-10 12:50:00,105.9,105.92,105.88,105.89,16623.0,80.7792,80.7945,80.764,80.7716,16623.0
2016-05-10 12:55:00,105.89,105.89,105.75,105.75,25250.0,80.7716,80.7716,80.6648,80.6648,25250.0
2016-05-10 13:00:00,105.75,105.79,105.68,105.68,37113.0,80.6648,80.6953,80.6114,80.6114,37113.0
2016-05-10 13:05:00,105.69,105.71,105.59,105.59,28015.0,80.619,80.6343,80.5427,80.5427,28015.0
2016-05-10 13:10:00,105.59,105.73,105.59,105.64,37198.0,80.5427,80.6495,80.5427,80.5809,37198.0
2016-05-10 13:15:00,105.64,105.68,105.59,105.59,29037.0,80.5809,80.6114,80.5427,80.5427,29037.0
2016-05-10 13:20:00,105.6,105.71,105.6,105.7,13014.0,80.5504,80.6343,80.5504,80.6266,13014.0
2016-05-10 13:25:00,105.71,105.72,105.66,105.72,13434.0,80.6343,80.6419,80.5961,80.6419,13434.0
2016-05-10 13:30:00,105.72,105.76,105.71,105.72,19135.0,80.6419,80.6724,80.6343,80.6419,19135.0
2016-05-10 13:35:00,105.72,105.75,105.7,105.74,19617.0,80.6419,80.6648,80.6266,80.6572,19617.0
2016-05-10 13:40:00,105.75,105.77,105.71,105.76,16785.0,80.6648,80.68,80.6343,80.6724,16785.0
2016-05-10 13:45:00,105.76,105.81,105.75,105.8,13377.0,80.6724,80.7106,80.6648,80.7029,13377.0
2016-05-10 13:50:00,105.8,105.83,105.78,105.81,22944.0,80.7029,80.7258,80.6877,80.7106,22944.0
2016-05-10 13:55:00,105.81,105.85,105.8,105.82,15733.0,80.7106,80.7411,80.7029,80.7182,15733.0
2016-05-10 14:00:00,105.82,105.83,105.76,105.76,26690.0,80.7182,80.7258,80.6724,80.6724,26690.0
2016-05-10 14:05:00,105.77,105.82,105.75,105.77,24657.0,80.68,80.7182,80.6648,80.68,24657.0
2016-05-10 14:10:00,105.77,105.82,105.73,105.74,24313.0,80.68,80.7182,80.6495,80.6572,24313.0
2016-05-10 14:15:00,105.74,105.75,105.69,105.69,24390.0,80.6572,80.6648,80.619,80.619,24390.0
2016-05-10 14:20:00,105.7,105.82,105.67,105.81,25486.0,80.6266,80.7182,80.6038,80.7106,25486.0
2016-05-10 14:25:00,105.81,105.88,105.8,105.86,19846.0,80.7106,80.764,80.7029,80.7487,19846.0
2016-05-10 14:30:00,105.86,105.86,105.79,105.83,36888.0,80.7487,80.7487,80.6953,80.7258,36888.0
2016-05-10 14:35:00,105.84,105.9,105.83,105.87,16629.0,80.7334,80.7792,80.7258,80.7563,16629.0
2016-05-10 14:40:00,105.89,105.95,105.87,105.95,19732.0,80.7716,80.8173,80.7563,80.8173,19732.0
2016-05-10 14:45:00,105.94,105.97,105.93,105.95,27203.0,80.8097,80.8326,80.8021,80.8173,27203.0
2016-05-10 14:50:00,105.94,105.98,105.91,105.97,20867.0,80.8097,80.8402,80.7868,80.8326,20867.0
2016-05-10 14:55:00,105.97,105.98,105.9,105.9,29289.0,80.8326,80.8402,80.7792,80.7792,29289.0
2016-05-10 15:00:00,105.9,105.96,105.9,105.93,13570.0,80.7792,80.825,80.7792,80.8021,13570.0
2016-05-10 15:05:00,105.93,106.0,105.92,105.98,20458.0,80.8021,80.8555,80.7945,80.8402,20458.0
2016-05-10 15:10:00,105.99,106.07,105.98,106.04,25611.0,80.8479,80.9089,80.8402,80.886,25611.0
2016-05-10 15:15:00,106.04,106.1,105.98,105.99,30472.0,80.886,80.9318,80.8402,80.8479,30472.0
2016-05-10 15:20:00,105.98,106.0,105.94,105.99,28027.0,80.8402,80.8555,80.8097,80.8479,28027.0
2016-05-10 15:25:00,105.99,106.07,105.98,106.04,38481.0,80.8479,80.9089,80.8402,80.886,38481.0
2016-05-10 15:30:00,106.04,106.04,105.98,105.99,27780.0,80.886,80.886,80.8402,80.8479,27780.0
2016-05-10 15:35:00,105.98,106.02,105.96,106.02,35073.0,80.8402,80.8707,80.825,80.8707,35073.0
2016-05-10 15:40:00,106.02,106.11,106.01,106.08,51796.0,80.8707,80.9394,80.8631,80.9165,51796.0
2016-05-10 15:45:00,106.09,106.11,106.06,106.08,34029.0,80.9241,80.9394,80.9013,80.9165,34029.0
2016-05-10 15:50:00,106.08,106.11,106.06,106.07,48470.0,80.9165,80.9394,80.9013,80.9089,48470.0
2016-05-10 15:55:00,106.08,106.14,106.07,106.11,122621.0,80.9165,80.9623,80.9089,80.9394,122621.0
2016-05-11 09:30:00,105.88,105.88,105.2,105.2,104549.0,80.764,80.764,80.2453,80.2453,104549.0
2016-05-11 09:35:00,105.2,105.37,104.86,104.92,69354.0,80.2453,80.3749,79.9859,80.0317,69354.0
2016-05-11 09:40:00,104.92,104.97,104.71,104.82,70446.0,80.0317,80.0698,79.8715,79.9554,70446.0
2016-05-11 09:45:00,104.82,104.82,104.5,104.5,115069.0,79.9554,79.9554,79.7113,79.7113,115069.0
2016-05-11 09:50:00,104.52,104.69,104.5,104.67,141563.0,79.7266,79.8562,79.7113,79.841,141563.0
2016-05-11 09:55:00,104.69,104.81,104.61,104.61,100892.0,79.8562,79.9478,79.7952,79.7952,100892.0
2016-05-11 10:00:00,104.59,104.6,104.31,104.51,105753.0,79.78,79.7876,79.5664,79.7189,105753.0
2016-05-11 10:05:00,104.52,104.73,104.48,104.73,44408.0,79.7266,79.8867,79.696,79.8867,44408.0
2016-05-11 10:10:00,104.72,104.94,104.71,104.94,26381.0,79.8791,80.0469,79.8715,80.0469,26381.0
2016-05-11 10:15:00,104.93,105.03,104.89,104.97,37904.0,80.0393,80.1156,80.0088,80.0698,37904.0
2016-05-11 10:20:00,104.95,104.96,104.75,104.93,50249.0,80.0546,80.0622,79.902,80.0393,50249.0
2016-05-11 10:25:00,104.95,105.0,104.9,104.91,33804.0,80.0546,80.0927,80.0164,80.024,33804.0
2016-05-11 10:30:00,104.93,104.98,104.86,104.86,56285.0,80.0393,80.0774,79.9859,79.9859,56285.0
2016-05-11 10:35:00,104.87,104.93,104.83,104.93,41190.0,79.9935,80.0393,79.963,80.0393,41190.0
2016-05-11 10:40:00,104.92,104.98,104.85,104.9,27513.0,80.0317,80.0774,79.9783,80.0164,27513.0
2016-05-11 10:45:00,104.91,104.92,104.78,104.78,31601.0,80.024,80.0317,79.9249,79.9249,31601.0
2016-05-11 10:50:00,104.77,104.77,104.67,104.67,35030.0,79.9173,79.9173,79.841,79.841,35030.0
2016-05-11 10:55:00,104.66,104.76,104.66,104.72,23463.0,79.8333,79.9096,79.8333,79.8791,23463.0
2016-05-11 11:00:00,104.71,104.72,104.58,104.62,34044.0,79.8715,79.8791,79.7723,79.8028,34044.0
2016-05-11 11:05:00,104.6,104.7,104.53,104.7,31339.0,79.7876,79.8639,79.7342,79.8639,31339.0
2016-05-11 11:10:00,104.71,104.74,104.65,104.69,44345.0,79.8715,79.8944,79.8257,79.8562,44345.0
2016-05-11 11:15:00,104.68,104.83,104.66,104.79,27830.0,79.8486,79.963,79.8333,79.9325,27830.0
2016-05-11 11:20:00,104.8,104.82,104.69,104.78,28354.0,79.9401,79.9554,79.8562,79.9249,28354.0
2016-05-11 11:25:00,104.8,104.8,104.62,104.64,39779.0,79.9401,79.9401,79.8028,79.8181,39779.0
2016-05-11 11:30:00,104.63,104.63,104.49,104.5,33577.0,79.8105,79.8105,79.7037,79.7113,33577.0
2016-05-11 11:35:00,104.5,104.53,104.39,104.39,38197.0,79.7113,79.7342,79.6274,79.6274,38197.0
2016-05-11 11:40:00,104.38,104.45,104.38,104.41,37969.0,79.6198,79.6732,79.6198,79.6427,37969.0
2016-05-11 11:45:00,104.42,104.42,104.21,104.23,91028.0,79.6503,79.6503,79.4901,79.5054,91028.0
2016-05-11 11:50:00,104.25,104.37,104.24,104.34,23983.0,79.5206,79.6121,79.513,79.5893,23983.0
2016-05-11 11:55:00,104.35,104.41,104.31,104.4,41643.0,79.5969,79.6427,79.5664,79.635,41643.0
2016-05-11 12:00:00,104.39,104.42,104.34,104.39,26671.0,79.6274,79.6503,79.5893,79.6274,26671.0
2016-05-11 12:05:00,104.39,104.4,104.32,104.4,27557.0,79.6274,79.635,79.574,79.635,27557.0
2016-05-11 12:10:00,104.4,104.44,104.39,104.41,14969.0,79.635,79.6655,79.6274,79.6427,14969.0
2016-05-11 12:15:00,104.42,104.48,104.4,104.45,30732.0,79.6503,79.696,79.635,79.6732,30732.0
2016-05-11 12:20:00,104.44,104.45,104.33,104.36,18616.0,79.6655,79.6732,79.5816,79.6045,18616.0
2016-05-11 12:25:00,104.37,104.37,104.22,104.22,34905.0,79.6121,79.6121,79.4977,79.4977,34905.0
2016-05-11 12:30:00,104.23,104.31,104.22,104.3,27287.0,79.5054,79.5664,79.4977,79.5587,27287.0
2016-05-11 12:35:00,104.3,104.39,104.28,104.37,19904.0,79.5587,79.6274,79.5435,79.6121,19904.0
2016-05-11 12:40:00,104.37,104.48,104.37,104.42,25518.0,79.6121,79.696,79.6121,79.6503,25518.0
2016-05-11 12:45:00,104.42,104.43,104.32,104.34,21001.0,79.6503,79.6579,79.574,79.5893,21001.0
2016-05-11 12:50:00,104.33,104.34,104.27,104.34,18625.0,79.5816,79.5893,79.5359,79.5893,18625.0
2016-05-11 12:55:00,104.34,104.4,104.31,104.37,31582.0,79.5893,79.635,79.5664,79.6121,31582.0
2016-05-11 13:00:00,104.38,104.41,104.31,104.37,24330.0,79.6198,79.6427,79.5664,79.6121,24330.0
2016-05-11 13:05:00,104.39,104.5,104.38,104.47,28642.0,79.6274,79.7113,79.6198,79.6884,28642.0
2016-05-11 13:10:00,104.47,104.55,104.46,104.52,26160.0,79.6884,79.7494,79.6808,79.7266,26160.0
2016-05-11 13:15:00,104.52,104.53,104.41,104.42,17108.0,79.7266,79.7342,79.6427,79.6503,17108.0
2016-05-11 13:20:00,104.42,104.44,104.34,104.36,31624.0,79.6503,79.6655,79.5893,79.6045,31624.0
2016-05-11 13:25:00,104.35,104.39,104.29,104.39,22344.0,79.5969,79.6274,79.5511,79.6274,22344.0
2016-05-11 13:30:00,104.37,104.46,104.3,104.45,23152.0,79.6121,79.6808,79.5587,79.6732,23152.0
2016-05-11 13:35:00,104.46,104.49,104.44,104.47,18548.0,79.6808,79.7037,79.6655,79.6884,18548.0
2016-05-11 13:40:00,104.47,104.47,104.38,104.41,20190.0,79.6884,79.6884,79.6198,79.6427,20190.0
2016-05-11 13:45:00,104.42,104.48,104.39,104.47,28953.0,79.6503,79.696,79.6274,79.6884,28953.0
2016-05-11 13:50:00,104.47,104.52,104.47,104.47,20911.0,79.6884,79.7266,79.6884,79.6884,20911.0
2016-05-11 13:55:00,104.48,104.54,104.45,104.45,15255.0,79.696,79.7418,79.6732,79.6732,15255.0
2016-05-11 14:00:00,104.45,104.49,104.4,104.44,30108.0,79.6732,79.7037,79.635,79.6655,30108.0
2016-05-11 14:05:00,104.44,104.46,104.32,104.32,33472.0,79.6655,79.6808,79.574,79.574,33472.0
2016-05-11 14:10:00,104.32,104.42,104.32,104.38,28149.0,79.574,79.6503,79.574,79.6198,28149.0
2016-05-11 14:15:00,104.38,104.41,104.33,104.37,27345.0,79.6198,79.6427,79.5816,79.6121,27345.0
2016-05-11 14:20:00,104.37,104.41,104.33,104.39,34554.0,79.6121,79.6427,79.5816,79.6274,34554.0
2016-05-11 14:25:00,104.39,104.4,104.3,104.37,27079.0,79.6274,79.635,79.5587,79.6121,27079.0
2016-05-11 14:30:00,104.37,104.37,104.25,104.28,41632.0,79.6121,79.6121,79.5206,79.5435,41632.0
2016-05-11 14:35:00,104.27,104.32,104.25,104.29,23811.0,79.5359,79.574,79.5206,79.5511,23811.0
2016-05-11 14:40:00,104.29,104.32,104.24,104.31,26898.0,79.5511,79.574,79.513,79.5664,26898.0
2016-05-11 14:45:00,104.29,104.29,104.18,104.2,22802.0,79.5511,79.5511,79.4672,79.4825,22802.0
2016-05-11 14:50:00,104.2,104.2,104.16,104.19,34416.0,79.4825,79.4825,79.452,79.4748,34416.0
2016-05-11 14:55:00,104.18,104.32,104.18,104.32,21167.0,79.4672,79.574,79.4672,79.574,21167.0
2016-05-11 15:00:00,104.33,104.35,104.25,104.26,27696.0,79.5816,79.5969,79.5206,79.5282,27696.0
2016-05-11 15:05:00,104.26,104.35,104.25,104.31,52210.0,79.5282,79.5969,79.5206,79.5664,52210.0
2016-05-11 15:10:00,104.31,104.36,104.29,104.34,52847.0,79.5664,79.6045,79.5511,79.5893,52847.0
2016-05-11 15:15:00,104.34,104.36,104.28,104.31,54690.0,79.5893,79.6045,79.5435,79.5664,54690.0
2016-05-11 15:20:00,104.3,104.35,104.29,104.33,43549.0,79.5587,79.5969,79.5511,79.5816,43549.0
2016-05-11 15:25:00,104.33,104.38,104.3,104.34,56006.0,79.5816,79.6198,79.5587,79.5893,56006.0
2016-05-11 15:30:00,104.33,104.39,104.3,104.37,46523.0,79.5816,79.6274,79.5587,79.6121,46523.0
2016-05-11 15:35:00,104.38,104.38,104.31,104.35,78817.0,79.6198,79.6198,79.5664,79.5969,78817.0
2016-05-11 15:40:00,104.36,104.39,104.33,104.34,49512.0,79.6045,79.6274,79.5816,79.5893,49512.0
2016-05-11 15:45:00,104.33,104.36,104.28,104.29,95035.0,79.5816,79.6045,79.5435,79.5511,95035.0
2016-05-11 15:50:00,104.29,104.29,104.17,104.17,59725.0,79.5511,79.5511,79.4596,79.4596,59725.0
2016-05-11 15:55:00,104.18,104.22,104.14,104.17,173396.0,79.4672,79.4977,79.4367,79.4596,173396.0
2016-05-12 09:30:00,104.4,104.72,104.22,104.56,68775.0,79.635,79.8791,79.4977,79.7571,68775.0
2016-05-12 09:35:00,104.56,104.66,104.48,104.49,22424.0,79.7571,79.8333,79.696,79.7037,22424.0
2016-05-12 09:40:00,104.49,104.56,104.45,104.55,18597.0,79.7037,79.7571,79.6732,79.7494,18597.0
2016-05-12 09:45:00,104.55,104.69,104.54,104.59,38897.0,79.7494,79.8562,79.7418,79.78,38897.0
2016-05-12 09:50:00,104.57,104.78,104.54,104.7,19425.0,79.7647,79.9249,79.7418,79.8639,19425.0
2016-05-12 09:55:00,104.7,104.87,104.65,104.81,37911.0,79.8639,79.9935,79.8257,79.9478,37911.0
2016-05-12 10:00:00,104.8,104.91,104.77,104.85,43593.0,79.9401,80.024,79.9173,79.9783,43593.0
2016-05-12 10:05:00,104.86,105.13,104.86,104.99,60093.0,79.9859,80.1919,79.9859,80.0851,60093.0
2016-05-12 10:10:00,104.98,105.13,104.85,105.11,49258.0,80.0774,80.1919,79.9783,80.1766,49258.0
2016-05-12 10:15:00,105.13,105.17,104.95,105.02,62409.0,80.1919,80.2224,80.0546,80.108,62409.0
2016-05-12 10:20:00,105.02,105.11,104.97,105.09,36479.0,80.108,80.1766,80.0698,80.1613,36479.0
2016-05-12 10:25:00,105.08,105.21,105.04,105.06,57992.0,80.1537,80.2529,80.1232,80.1385,57992.0
2016-05-12 10:30:00,105.09,105.14,105.05,105.12,56249.0,80.1613,80.1995,80.1308,80.1842,56249.0
2016-05-12 10:35:00,105.13,105.41,105.13,105.33,53922.0,80.1919,80.4054,80.1919,80.3444,53922.0
2016-05-12 10:40:00,105.3,105.37,105.16,105.24,40996.0,80.3215,80.3749,80.2147,80.2758,40996.0
2016-05-12 10:45:00,105.24,105.27,105.12,105.21,47726.0,80.2758,80.2987,80.1842,80.2529,47726.0
2016-05-12 10:50:00,105.21,105.35,105.18,105.29,40941.0,80.2529,80.3597,80.23,80.3139,40941.0
2016-05-12 10:55:00,105.27,105.45,105.26,105.32,52705.0,80.2987,80.436,80.291,80.3368,52705.0
2016-05-12 11:00:00,105.29,105.29,105.02,105.09,43683.0,80.3139,80.3139,80.108,80.1613,43683.0
2016-05-12 11:05:00,105.09,105.19,105.02,105.06,48024.0,80.1613,80.2376,80.108,80.1385,48024.0
2016-05-12 11:10:00,105.04,105.16,105.02,105.06,34691.0,80.1232,80.2147,80.108,80.1385,34691.0
2016-05-12 11:15:00,105.08,105.08,104.99,105.03,58580.0,80.1537,80.1537,80.0851,80.1156,58580.0
2016-05-12 11:20:00,105.03,105.13,104.98,105.01,59085.0,80.1156,80.1919,80.0774,80.1003,59085.0
2016-05-12 11:25:00,105.0,105.04,104.95,104.99,43238.0,80.0927,80.1232,80.0546,80.0851,43238.0
2016-05-12 11:30:00,104.99,105.0,104.85,104.94,42096.0,80.0851,80.0927,79.9783,80.0469,42096.0
2016-05-12 11:35:00,104.98,105.02,104.89,104.89,36462.0,80.0774,80.108,80.0088,80.0088,36462.0
2016-05-12 11:40:00,104.9,105.02,104.9,104.99,40027.0,80.0164,80.108,80.0164,80.0851,40027.0
2016-05-12 11:45:00,104.99,105.01,104.92,104.99,36030.0,80.0851,80.1003,80.0317,80.0851,36030.0
2016-05-12 11:50:00,104.99,105.02,104.92,105.0,38772.0,80.0851,80.108,80.0317,80.0927,38772.0
2016-05-12 11:55:00,105.0,105.04,104.9,104.95,34876.0,80.0927,80.1232,80.0164,80.0546,34876.0
2016-05-12 12:00:00,104.94,104.94,104.57,104.59,57075.0,80.0469,80.0469,79.7647,79.78,57075.0
2016-05-12 12:05:00,104.58,104.68,104.54,104.68,38138.0,79.7723,79.8486,79.7418,79.8486,38138.0
2016-05-12 12:10:00,104.68,104.73,104.64,104.7,36415.0,79.8486,79.8867,79.8181,79.8639,36415.0
2016-05-12 12:15:00,104.71,104.72,104.55,104.61,18829.0,79.8715,79.8791,79.7494,79.7952,18829.0
2016-05-12 12:20:00,104.61,104.74,104.61,104.69,17564.0,79.7952,79.8944,79.7952,79.8562,17564.0
2016-05-12 12:25:00,104.72,104.75,104.65,104.75,17413.0,79.8791,79.902,79.8257,79.902,17413.0
2016-05-12 12:30:00,104.75,104.85,104.65,104.81,90337.0,79.902,79.9783,79.8257,79.9478,90337.0
2016-05-12 12:35:00,104.82,104.85,104.64,104.7,100582.0,79.9554,79.9783,79.8181,79.8639,100582.0
2016-05-12 12:40:00,104.7,104.73,104.59,104.64,98751.0,79.8639,79.8867,79.78,79.8181,98751.0
2016-05-12 12:45:00,104.64,104.69,104.58,104.58,53770.0,79.8181,79.8562,79.7723,79.7723,53770.0
2016-05-12 12:50:00,104.57,104.6,104.56,104.59,23314.0,79.7647,79.7876,79.7571,79.78,23314.0
2016-05-12 12:55:00,104.59,104.8,104.59,104.8,41202.0,79.78,79.9401,79.78,79.9401,41202.0
2016-05-12 13:00:00,104.8,104.81,104.69,104.75,23144.0,79.9401,79.9478,79.8562,79.902,23144.0
2016-05-12 13:05:00,104.74,104.75,104.65,104.73,20166.0,79.8944,79.902,79.8257,79.8867,20166.0
2016-05-12 13:10:00,104.74,104.75,104.61,104.75,46501.0,79.8944,79.902,79.7952,79.902,46501.0
2016-05-12 13:15:00,104.75,104.77,104.7,104.71,13947.0,79.902,79.9173,79.8639,79.8715,13947.0
2016-05-12 13:20:00,104.72,104.8,104.69,104.8,21526.0,79.8791,79.9401,79.8562,79.9401,21526.0
2016-05-12 13:25:00,104.8,104.81,104.65,104.65,33149.0,79.9401,79.9478,79.8257,79.8257,33149.0
2016-05-12 13:30:00,104.65,104.69,104.62,104.64,16660.0,79.8257,79.8562,79.8028,79.8181,16660.0
2016-05-12 13:35:00,104.62,104.62,104.53,104.57,13423.0,79.8028,79.8028,79.7342,79.7647,13423.0
2016-05-12 13:40:00,104.58,104.62,104.5,104.59,42680.0,79.7723,79.8028,79.7113,79.78,42680.0
2016-05-12 13:45:00,104.61,104.73,104.59,104.6,35119.0,79.7952,79.8867,79.78,79.7876,35119.0
2016-05-12 13:50:00,104.6,104.74,104.56,104.68,29429.0,79.7876,79.8944,79.7571,79.8486,29429.0
2016-05-12 13:55:00,104.68,104.75,104.67,104.7,48577.0,79.8486,79.902,79.841,79.8639,48577.0
2016-05-12 14:00:00,104.7,104.75,104.67,104.72,82780.0,79.8639,79.902,79.841,79.8791,82780.0
2016-05-12 14:05:00,104.73,104.82,104.72,104.77,34455.0,79.8867,79.9554,79.8791,79.9173,34455.0
2016-05-12 14:10:00,104.78,104.86,104.68,104.78,63680.0,79.9249,79.9859,79.8486,79.9249,63680.0
2016-05-12 14:15:00,104.79,104.84,104.79,104.82,31264.0,79.9325,79.9707,79.9325,79.9554,31264.0
2016-05-12 14:20:00,104.82,105.0,104.78,104.98,31988.0,79.9554,80.0927,79.9249,80.0774,31988.0
2016-05-12 14:25:00,104.98,105.09,104.97,105.05,28025.0,80.0774,80.1613,80.0698,80.1308,28025.0
2016-05-12 14:30:00,105.05,105.05,104.93,104.96,16900.0,80.1308,80.1308,80.0393,80.0622,16900.0
2016-05-12 14:35:00,104.96,105.11,104.95,105.06,57257.0,80.0622,80.1766,80.0546,80.1385,57257.0
2016-05-12 14:40:00,105.06,105.14,105.03,105.09,21828.0,80.1385,80.1995,80.1156,80.1613,21828.0
2016-05-12 14:45:00,105.09,105.23,105.07,105.22,27488.0,80.1613,80.2681,80.1461,80.2605,27488.0
2016-05-12 14:50:00,105.23,105.28,105.16,105.18,19372.0,80.2681,80.3063,80.2147,80.23,19372.0
2016-05-12 14:55:00,105.17,105.19,105.07,105.09,23240.0,80.2224,80.2376,80.1461,80.1613,23240.0
2016-05-12 15:00:00,105.08,105.09,105.03,105.06,33679.0,80.1537,80.1613,80.1156,80.1385,33679.0
2016-05-12 15:05:00,105.06,105.06,104.97,105.04,19005.0,80.1385,80.1385,80.0698,80.1232,19005.0
2016-05-12 15:10:00,105.04,105.1,105.02,105.06,13756.0,80.1232,80.169,80.108,80.1385,13756.0
2016-05-12 15:15:00,105.07,105.1,104.94,104.94,24571.0,80.1461,80.169,80.0469,80.0469,24571.0
2016-05-12 15:20:00,104.94,105.07,104.94,105.0,24680.0,80.0469,80.1461,80.0469,80.0927,24680.0
2016-05-12 15:25:00,105.01,105.07,105.0,105.05,26704.0,80.1003,80.1461,80.0927,80.1308,26704.0
2016-05-12 15:30:00,105.05,105.07,104.99,105.0,22626.0,80.1308,80.1461,80.0851,80.0927,22626.0
2016-05-12 15:35:00,104.99,105.05,104.99,105.02,21580.0,80.0851,80.1308,80.0851,80.108,21580.0
2016-05-12 15:40:00,105.02,105.03,104.99,105.0,29999.0,80.108,80.1156,80.0851,80.0927,29999.0
2016-05-12 15:45:00,105.0,105.03,104.99,105.03,77072.0,80.0927,80.1156,80.0851,80.1156,77072.0
2016-05-12 15:50:00,105.02,105.02,104.8,104.82,45283.0,80.108,80.108,79.9401,79.9554,45283.0
2016-05-12 15:55:00,104.81,104.88,104.71,104.88,87466.0,79.9478,80.0012,79.8715,80.0012,87466.0
2016-05-13 09:30:00,104.38,104.85,104.38,104.48,71865.0,79.6198,79.9783,79.6198,79.696,71865.0
2016-05-13 09:35:00,104.46,104.47,104.24,104.35,40376.0,79.6808,79.6884,79.513,79.5969,40376.0
2016-05-13 09:40:00,104.35,104.38,104.06,104.19,43838.0,79.5969,79.6198,79.3757,79.4748,43838.0
2016-05-13 09:45:00,104.22,104.4,104.18,104.3,36753.0,79.4977,79.635,79.4672,79.5587,36753.0
2016-05-13 09:50:00,104.28,104.37,103.85,103.98,53427.0,79.5435,79.6121,79.2155,79.3147,53427.0
2016-05-13 09:55:00,103.96,104.01,103.71,103.77,82095.0,79.2994,79.3375,79.1087,79.1545,82095.0
2016-05-13 10:00:00,103.79,104.13,103.74,104.11,73438.0,79.1697,79.4291,79.1316,79.4138,73438.0
2016-05-13 10:05:00,104.09,104.1,103.88,103.9,40266.0,79.3986,79.4062,79.2384,79.2536,40266.0
2016-05-13 10:10:00,103.9,104.1,103.9,104.04,61288.0,79.2536,79.4062,79.2536,79.3604,61288.0
2016-05-13 10:15:00,104.01,104.07,103.9,104.07,52229.0,79.3375,79.3833,79.2536,79.3833,52229.0
2016-05-13 10:20:00,104.09,104.21,104.0,104.11,50110.0,79.3986,79.4901,79.3299,79.4138,50110.0
2016-05-13 10:25:00,104.11,104.37,104.1,104.34,32118.0,79.4138,79.6121,79.4062,79.5893,32118.0
2016-05-13 10:30:00,104.33,104.36,104.23,104.32,37205.0,79.5816,79.6045,79.5054,79.574,37205.0
2016-05-13 10:35:00,104.33,104.44,104.25,104.27,27006.0,79.5816,79.6655,79.5206,79.5359,27006.0
2016-05-13 10:40:00,104.26,104.26,103.94,103.97,24979.0,79.5282,79.5282,79.2841,79.307,24979.0
2016-05-13 10:45:00,103.96,104.09,103.85,103.85,31789.0,79.2994,79.3986,79.2155,79.2155,31789.0
2016-05-13 10:50:00,103.86,104.01,103.86,103.93,30359.0,79.2231,79.3375,79.2231,79.2765,30359.0
2016-05-13 10:55:00,103.94,103.96,103.85,103.89,21390.0,79.2841,79.2994,79.2155,79.246,21390.0
2016-05-13 11:00:00,103.89,104.2,103.89,104.2,29893.0,79.246,79.4825,79.246,79.4825,29893.0
2016-05-13 11:05:00,104.19,104.27,104.17,104.27,27941.0,79.4748,79.5359,79.4596,79.5359,27941.0
2016-05-13 11:10:00,104.33,104.55,104.29,104.48,21409.0,79.5816,79.7494,79.5511,79.696,21409.0
2016-05-13 11:15:00,104.49,104.55,104.42,104.53,28350.0,79.7037,79.7494,79.6503,79.7342,28350.0
2016-05-13 11:20:00,104.53,104.61,104.48,104.56,27427.0,79.7342,79.7952,79.696,79.7571,27427.0
2016-05-13 11:25:00,104.57,104.75,104.57,104.67,33508.0,79.7647,79.902,79.7647,79.841,33508.0
2016-05-13 11:30:00,104.67,104.7,104.6,104.63,27072.0,79.841,79.8639,79.7876,79.8105,27072.0
2016-05-13 11:35:00,104.64,104.64,104.55,104.55,14857.0,79.8181,79.8181,79.7494,79.7494,14857.0
2016-05-13 11:40:00,104.54,104.57,104.43,104.44,15265.0,79.7418,79.7647,79.6579,79.6655,15265.0
2016-05-13 11:45:00,104.43,104.48,104.34,104.35,16176.0,79.6579,79.696,79.5893,79.5969,16176.0
2016-05-13 11:50:00,104.34,104.41,104.3,104.41,17431.0,79.5893,79.6427,79.5587,79.6427,17431.0
2016-05-13 11:55:00,104.4,104.42,104.3,104.31,16284.0,79.635,79.6503,79.5587,79.5664,16284.0
2016-05-13 12:00:00,104.29,104.41,104.26,104.3,23905.0,79.5511,79.6427,79.5282,79.5587,23905.0
2016-05-13 12:05:00,104.3,104.34,104.27,104.3,19274.0,79.5587,79.5893,79.5359,79.5587,19274.0
2016-05-13 12:10:00,104.28,104.38,104.25,104.38,15127.0,79.5435,79.6198,79.5206,79.6198,15127.0
2016-05-13 12:15:00,104.4,104.44,104.28,104.34,40079.0,79.635,79.6655,79.5435,79.5893,40079.0
2016-05-13 12:20:00,104.32,104.36,104.23,104.36,19762.0,79.574,79.6045,79.5054,79.6045,19762.0
2016-05-13 12:25:00,104.36,104.51,104.36,104.48,14743.0,79.6045,79.7189,79.6045,79.696,14743.0
2016-05-13 12:30:00,104.43,104.56,104.43,104.54,15808.0,79.6579,79.7571,79.6579,79.7418,15808.0
2016-05-13 12:35:00,104.54,104.6,104.45,104.51,17705.0,79.7418,79.7876,79.6732,79.7189,17705.0
2016-05-13 12:40:00,104.5,104.5,104.33,104.36,15531.0,79.7113,79.7113,79.5816,79.6045,15531.0
2016-05-13 12:45:00,104.33,104.41,104.3,104.36,29021.0,79.5816,79.6427,79.5587,79.6045,29021.0
2016-05-13 12:50:00,104.37,104.44,104.36,104.38,13528.0,79.6121,79.6655,79.6045,79.6198,13528.0
2016-05-13 12:55:00,104.38,104.46,104.35,104.4,21668.0,79.6198,79.6808,79.5969,79.635,21668.0
2016-05-13 13:00:00,104.36,104.42,104.3,104.36,31457.0,79.6045,79.6503,79.5587,79.6045,31457.0
2016-05-13 13:05:00,104.34,104.37,104.27,104.31,24582.0,79.5893,79.6121,79.5359,79.5664,24582.0
2016-05-13 13:10:00,104.31,104.41,104.25,104.41,26778.0,79.5664,79.6427,79.5206,79.6427,26778.0
2016-05-13 13:15:00,104.38,104.38,104.29,104.3,14039.0,79.6198,79.6198,79.5511,79.5587,14039.0
2016-05-13 13:20:00,104.31,104.35,104.22,104.22,13044.0,79.5664,79.5969,79.4977,79.4977,13044.0
2016-05-13 13:25:00,104.21,104.25,104.16,104.18,14888.0,79.4901,79.5206,79.452,79.4672,14888.0
2016-05-13 13:30:00,104.18,104.28,104.18,104.22,17631.0,79.4672,79.5435,79.4672,79.4977,17631.0
2016-05-13 13:35:00,104.2,104.21,104.12,104.13,29995.0,79.4825,79.4901,79.4214,79.4291,29995.0
2016-05-13 13:40:00,104.12,104.17,104.08,104.16,16655.0,79.4214,79.4596,79.3909,79.452,16655.0
2016-05-13 13:45:00,104.17,104.17,104.04,104.04,17405.0,79.4596,79.4596,79.3604,79.3604,17405.0
2016-05-13 13:50:00,104.04,104.09,103.92,103.95,34757.0,79.3604,79.3986,79.2689,79.2918,34757.0
2016-05-13 13:55:00,103.94,103.96,103.87,103.9,18367.0,79.2841,79.2994,79.2307,79.2536,18367.0
2016-05-13 14:00:00,103.89,103.97,103.84,103.97,24584.0,79.246,79.307,79.2079,79.307,24584.0
2016-05-13 14:05:00,103.95,103.95,103.82,103.86,19840.0,79.2918,79.2918,79.1926,79.2231,19840.0
2016-05-13 14:10:00,103.83,103.88,103.78,103.84,18040.0,79.2002,79.2384,79.1621,79.2079,18040.0
2016-05-13 14:15:00,103.84,103.87,103.79,103.79,20150.0,79.2079,79.2307,79.1697,79.1697,20150.0
2016-05-13 14:20:00,103.78,103.79,103.6,103.69,81959.0,79.1621,79.1697,79.0248,79.0934,81959.0
2016-05-13 14:25:00,103.69,103.73,103.63,103.7,28832.0,79.0934,79.124,79.0477,79.1011,28832.0
2016-05-13 14:30:00,103.68,103.72,103.59,103.59,63215.0,79.0858,79.1163,79.0172,79.0172,63215.0
2016-05-13 14:35:00,103.59,103.62,103.54,103.55,101890.0,79.0172,79.0401,78.979,78.9867,101890.0
2016-05-13 14:40:00,103.56,103.64,103.47,103.63,35491.0,78.9943,79.0553,78.9256,79.0477,35491.0
2016-05-13 14:45:00,103.65,103.71,103.59,103.66,23462.0,79.0629,79.1087,79.0172,79.0706,23462.0
2016-05-13 14:50:00,103.66,103.73,103.62,103.63,30234.0,79.0706,79.124,79.0401,79.0477,30234.0
2016-05-13 14:55:00,103.62,103.83,103.61,103.75,42923.0,79.0401,79.2002,79.0324,79.1392,42923.0
2016-05-13 15:00:00,103.75,103.77,103.65,103.72,23047.0,79.1392,79.1545,79.0629,79.1163,23047.0
2016-05-13 15:05:00,103.72,103.73,103.63,103.64,26360.0,79.1163,79.124,79.0477,79.0553,26360.0
2016-05-13 15:10:00,103.66,103.73,103.63,103.71,29906.0,79.0706,79.124,79.0477,79.1087,29906.0
2016-05-13 15:15:00,103.72,103.82,103.69,103.76,64877.0,79.1163,79.1926,79.0934,79.1468,64877.0
2016-05-13 15:20:00,103.77,103.79,103.7,103.74,41995.0,79.1545,79.1697,79.1011,79.1316,41995.0
2016-05-13 15:25:00,103.73,103.75,103.64,103.65,26922.0,79.124,79.1392,79.0553,79.0629,26922.0
2016-05-13 15:30:00,103.66,103.74,103.63,103.69,35316.0,79.0706,79.1316,79.0477,79.0934,35316.0
2016-05-13 15:35:00,103.69,103.75,103.65,103.69,36007.0,79.0934,79.1392,79.0629,79.0934,36007.0
2016-05-13 15:40:00,103.7,103.78,103.66,103.66,60010.0,79.1011,79.1621,79.0706,79.0706,60010.0
2016-05-13 15:45:00,103.66,103.71,103.62,103.64,57931.0,79.0706,79.1087,79.0401,79.0553,57931.0
2016-05-13 15:50:00,103.64,103.68,103.61,103.61,49389.0,79.0553,79.0858,79.0324,79.0324,49389.0
2016-05-13 15:55:00,103.61,103.69,103.6,103.64,113197.0,79.0324,79.0934,79.0248,79.0553,113197.0
2016-05-16 09:30:00,103.67,103.92,103.52,103.64,51853.0,79.0782,79.2689,78.9638,79.0553,51853.0
2016-05-16 09:35:00,103.7,103.77,103.27,103.55,70726.0,79.1011,79.1545,78.7731,78.9867,70726.0
2016-05-16 09:40:00,103.59,103.59,103.36,103.56,31777.0,79.0172,79.0172,78.8417,78.9943,31777.0
2016-05-16 09:45:00,103.56,103.74,103.43,103.46,49249.0,78.9943,79.1316,78.8951,78.918,49249.0
2016-05-16 09:50:00,103.45,103.56,103.36,103.55,42076.0,78.9104,78.9943,78.8417,78.9867,42076.0
2016-05-16 09:55:00,103.52,103.69,103.51,103.67,30053.0,78.9638,79.0934,78.9561,79.0782,30053.0
2016-05-16 10:00:00,103.7,103.78,103.65,103.69,23162.0,79.1011,79.1621,79.0629,79.0934,23162.0
2016-05-16 10:05:00,103.68,103.77,103.57,103.75,48095.0,79.0858,79.1545,79.0019,79.1392,48095.0
2016-05-16 10:10:00,103.75,103.82,103.71,103.82,30683.0,79.1392,79.1926,79.1087,79.1926,30683.0
2016-05-16 10:15:00,103.8,103.8,103.69,103.72,25484.0,79.1774,79.1774,79.0934,79.1163,25484.0
2016-05-16 10:20:00,103.73,103.8,103.65,103.8,25777.0,79.124,79.1774,79.0629,79.1774,25777.0
2016-05-16 10:25:00,103.8,103.9,103.77,103.81,25399.0,79.1774,79.2536,79.1545,79.185,25399.0
2016-05-16 10:30:00,103.8,103.82,103.7,103.77,24001.0,79.1774,79.1926,79.1011,79.1545,24001.0
2016-05-16 10:35:00,103.77,103.9,103.77,103.88,22548.0,79.1545,79.2536,79.1545,79.2384,22548.0
2016-05-16 10:40:00,103.88,103.93,103.84,103.92,20062.0,79.2384,79.2765,79.2079,79.2689,20062.0
2016-05-16 10:45:00,103.92,103.92,103.83,103.87,21922.0,79.2689,79.2689,79.2002,79.2307,21922.0
2016-05-16 10:50:00,103.87,103.9,103.83,103.84,31598.0,79.2307,79.2536,79.2002,79.2079,31598.0
2016-05-16 10:55:00,103.85,103.86,103.71,103.73,21383.0,79.2155,79.2231,79.1087,79.124,21383.0
2016-05-16 11:00:00,103.73,103.83,103.72,103.83,57464.0,79.124,79.2002,79.1163,79.2002,57464.0
2016-05-16 11:05:00,103.83,104.01,103.83,104.01,23439.0,79.2002,79.3375,79.2002,79.3375,23439.0
2016-05-16 11:10:00,104.02,104.06,103.92,104.0,21500.0,79.3452,79.3757,79.2689,79.3299,21500.0
2016-05-16 11:15:00,104.0,104.0,103.9,103.93,19857.0,79.3299,79.3299,79.2536,79.2765,19857.0
2016-05-16 11:20:00,103.95,104.11,103.95,104.01,17561.0,79.2918,79.4138,79.2918,79.3375,17561.0
2016-05-16 11:25:00,104.01,104.24,104.01,104.21,20069.0,79.3375,79.513,79.3375,79.4901,20069.0
2016-05-16 11:30:00,104.21,104.25,104.16,104.23,16979.0,79.4901,79.5206,79.452,79.5054,16979.0
2016-05-16 11:35:00,104.25,104.32,104.22,104.27,18108.0,79.5206,79.574,79.4977,79.5359,18108.0
2016-05-16 11:40:00,104.29,104.34,104.25,104.34,12712.0,79.5511,79.5893,79.5206,79.5893,12712.0
2016-05-16 11:45:00,104.36,104.4,104.3,104.37,31918.0,79.6045,79.635,79.5587,79.6121,31918.0
2016-05-16 11:50:00,104.39,104.39,104.32,104.34,17697.0,79.6274,79.6274,79.574,79.5893,17697.0
2016-05-16 11:55:00,104.34,104.42,104.33,104.42,15497.0,79.5893,79.6503,79.5816,79.6503,15497.0
2016-05-16 12:00:00,104.43,104.44,104.37,104.39,20743.0,79.6579,79.6655,79.6121,79.6274,20743.0
2016-05-16 12:05:00,104.39,104.46,104.36,104.37,11133.0,79.6274,79.6808,79.6045,79.6121,11133.0
2016-05-16 12:10:00,104.36,104.43,104.35,104.43,10409.0,79.6045,79.6579,79.5969,79.6579,10409.0
2016-05-16 12:15:00,104.43,104.52,104.41,104.45,35828.0,79.6579,79.7266,79.6427,79.6732,35828.0
2016-05-16 12:20:00,104.45,104.47,104.42,104.46,14671.0,79.6732,79.6884,79.6503,79.6808,14671.0
2016-05-16 12:25:00,104.46,104.49,104.38,104.38,22167.0,79.6808,79.7037,79.6198,79.6198,22167.0
2016-05-16 12:30:00,104.38,104.44,104.35,104.39,15053.0,79.6198,79.6655,79.5969,79.6274,15053.0
2016-05-16 12:35:00,104.38,104.46,104.35,104.44,17086.0,79.6198,79.6808,79.5969,79.6655,17086.0
2016-05-16 12:40:00,104.45,104.55,104.44,104.53,22272.0,79.6732,79.7494,79.6655,79.7342,22272.0
2016-05-16 12:45:00,104.53,104.53,104.41,104.45,12449.0,79.7342,79.7342,79.6427,79.6732,12449.0
2016-05-16 12:50:00,104.44,104.51,104.44,104.46,13623.0,79.6655,79.7189,79.6655,79.6808,13623.0
2016-05-16 12:55:00,104.47,104.56,104.44,104.54,15058.0,79.6884,79.7571,79.6655,79.7418,15058.0
2016-05-16 13:00:00,104.52,104.54,104.45,104.54,25999.0,79.7266,79.7418,79.6732,79.7418,25999.0
2016-05-16 13:05:00,104.54,104.55,104.46,104.46,10132.0,79.7418,79.7494,79.6808,79.6808,10132.0
2016-05-16 13:10:00,104.46,104.49,104.42,104.44,16036.0,79.6808,79.7037,79.6503,79.6655,16036.0
2016-05-16 13:15:00,104.44,104.51,104.44,104.46,15924.0,79.6655,79.7189,79.6655,79.6808,15924.0
2016-05-16 13:20:00,104.47,104.51,104.42,104.43,17413.0,79.6884,79.7189,79.6503,79.6579,17413.0
2016-05-16 13:25:00,104.41,104.47,104.39,104.47,12577.0,79.6427,79.6884,79.6274,79.6884,12577.0
2016-05-16 13:30:00,104.46,104.49,104.38,104.38,22551.0,79.6808,79.7037,79.6198,79.6198,22551.0
2016-05-16 13:35:00,104.39,104.43,104.35,104.35,16165.0,79.6274,79.6579,79.5969,79.5969,16165.0
2016-05-16 13:40:00,104.36,104.41,104.31,104.34,15366.0,79.6045,79.6427,79.5664,79.5893,15366.0
2016-05-16 13:45:00,104.35,104.45,104.33,104.37,17494.0,79.5969,79.6732,79.5816,79.6121,17494.0
2016-05-16 13:50:00,104.36,104.43,104.35,104.42,21470.0,79.6045,79.6579,79.5969,79.6503,21470.0
2016-05-16 13:55:00,104.43,104.47,104.4,104.42,16935.0,79.6579,79.6884,79.635,79.6503,16935.0
2016-05-16 14:00:00,104.43,104.57,104.42,104.55,19018.0,79.6579,79.7647,79.6503,79.7494,19018.0
2016-05-16 14:05:00,104.56,104.63,104.52,104.54,27468.0,79.7571,79.8105,79.7266,79.7418,27468.0
2016-05-16 14:10:00,104.54,104.62,104.54,104.59,19499.0,79.7418,79.8028,79.7418,79.78,19499.0
2016-05-16 14:15:00,104.59,104.68,104.58,104.65,24871.0,79.78,79.8486,79.7723,79.8257,24871.0
2016-05-16 14:20:00,104.66,104.71,104.64,104.66,19580.0,79.8333,79.8715,79.8181,79.8333,19580.0
2016-05-16 14:25:00,104.65,104.67,104.6,104.66,21985.0,79.8257,79.841,79.7876,79.8333,21985.0
2016-05-16 14:30:00,104.65,104.71,104.6,104.7,22139.0,79.8257,79.8715,79.7876,79.8639,22139.0
2016-05-16 14:35:00,104.71,104.72,104.62,104.66,19233.0,79.8715,79.8791,79.8028,79.8333,19233.0
2016-05-16 14:40:00,104.65,104.72,104.63,104.67,33473.0,79.8257,79.8791,79.8105,79.841,33473.0
2016-05-16 14:45:00,104.67,104.74,104.66,104.7,21506.0,79.841,79.8944,79.8333,79.8639,21506.0
2016-05-16 14:50:00,104.7,104.72,104.6,104.65,28158.0,79.8639,79.8791,79.7876,79.8257,28158.0
2016-05-16 14:55:00,104.64,104.67,104.6,104.65,22457.0,79.8181,79.841,79.7876,79.8257,22457.0
2016-05-16 15:00:00,104.64,104.71,104.62,104.66,27580.0,79.8181,79.8715,79.8028,79.8333,27580.0
2016-05-16 15:05:00,104.66,104.76,104.66,104.76,25834.0,79.8333,79.9096,79.8333,79.9096,25834.0
2016-05-16 15:10:00,104.75,104.75,104.61,104.63,41461.0,79.902,79.902,79.7952,79.8105,41461.0
2016-05-16 15:15:00,104.63,104.67,104.61,104.62,66022.0,79.8105,79.841,79.7952,79.8028,66022.0
2016-05-16 15:20:00,104.63,104.7,104.63,104.65,33433.0,79.8105,79.8639,79.8105,79.8257,33433.0
2016-05-16 15:25:00,104.65,104.7,104.61,104.64,34859.0,79.8257,79.8639,79.7952,79.8181,34859.0
2016-05-16 15:30:00,104.64,104.68,104.6,104.62,45613.0,79.8181,79.8486,79.7876,79.8028,45613.0
2016-05-16 15:35:00,104.62,104.7,104.59,104.69,47916.0,79.8028,79.8639,79.78,79.8562,47916.0
2016-05-16 15:40:00,104.69,104.73,104.61,104.68,33029.0,79.8562,79.8867,79.7952,79.8486,33029.0
2016-05-16 15:45:00,104.68,104.71,104.56,104.63,39166.0,79.8486,79.8715,79.7571,79.8105,39166.0
2016-05-16 15:50:00,104.63,104.64,104.56,104.58,35075.0,79.8105,79.8181,79.7571,79.7723,35075.0
2016-05-16 15:55:00,104.59,104.63,104.51,104.58,104659.0,79.78,79.8105,79.7189,79.7723,104659.0
2016-05-17 09:30:00,104.22,104.54,104.08,104.27,89387.0,79.4977,79.7418,79.3909,79.5359,89387.0
2016-05-17 09:35:00,104.26,104.36,103.59,103.64,66391.0,79.5282,79.6045,79.0172,79.0553,66391.0
2016-05-17 09:40:00,103.64,103.82,103.45,103.48,48311.0,79.0553,79.1926,78.9104,78.9333,48311.0
2016-05-17 09:45:00,103.46,103.51,103.31,103.33,46514.0,78.918,78.9561,78.8036,78.8188,46514.0
2016-05-17 09:50:00,103.3,103.56,103.3,103.54,37978.0,78.796,78.9943,78.796,78.979,37978.0
2016-05-17 09:55:00,103.53,103.56,103.29,103.44,33331.0,78.9714,78.9943,78.7883,78.9027,33331.0
2016-05-17 10:00:00,103.47,103.48,103.31,103.32,32229.0,78.9256,78.9333,78.8036,78.8112,32229.0
2016-05-17 10:05:00,103.32,103.33,103.14,103.29,49299.0,78.8112,78.8188,78.6739,78.7883,49299.0
2016-05-17 10:10:00,103.28,103.31,102.97,103.0,61896.0,78.7807,78.8036,78.5442,78.5671,61896.0
2016-05-17 10:15:00,103.02,103.21,103.01,103.09,37167.0,78.5824,78.7273,78.5748,78.6358,37167.0
2016-05-17 10:20:00,103.09,103.21,103.09,103.12,32397.0,78.6358,78.7273,78.6358,78.6587,32397.0
2016-05-17 10:25:00,103.14,103.18,103.07,103.11,32077.0,78.6739,78.7044,78.6205,78.651,32077.0
2016-05-17 10:30:00,103.11,103.16,102.99,103.1,131704.0,78.651,78.6892,78.5595,78.6434,131704.0
2016-05-17 10:35:00,103.1,103.21,103.07,103.17,37292.0,78.6434,78.7273,78.6205,78.6968,37292.0
2016-05-17 10:40:00,103.19,103.41,103.15,103.37,28047.0,78.7121,78.8799,78.6815,78.8494,28047.0
2016-05-17 10:45:00,103.35,103.53,103.22,103.22,38547.0,78.8341,78.9714,78.7349,78.7349,38547.0
2016-05-17 10:50:00,103.22,103.24,103.04,103.24,45915.0,78.7349,78.7502,78.5976,78.7502,45915.0
2016-05-17 10:55:00,103.29,103.44,103.21,103.4,35506.0,78.7883,78.9027,78.7273,78.8722,35506.0
2016-05-17 11:00:00,103.4,103.4,103.19,103.24,35105.0,78.8722,78.8722,78.7121,78.7502,35105.0
2016-05-17 11:05:00,103.24,103.27,103.1,103.16,26704.0,78.7502,78.7731,78.6434,78.6892,26704.0
2016-05-17 11:10:00,103.16,103.2,103.01,103.01,42161.0,78.6892,78.7197,78.5748,78.5748,42161.0
2016-05-17 11:15:00,103.03,103.21,102.97,103.15,39117.0,78.59,78.7273,78.5442,78.6815,39117.0
2016-05-17 11:20:00,103.15,103.4,103.14,103.26,110479.0,78.6815,78.8722,78.6739,78.7654,110479.0
2016-05-17 11:25:00,103.25,103.29,103.11,103.17,44606.0,78.7578,78.7883,78.651,78.6968,44606.0
2016-05-17 11:30:00,103.17,103.31,103.17,103.23,24383.0,78.6968,78.8036,78.6968,78.7426,24383.0
2016-05-17 11:35:00,103.25,103.33,103.17,103.17,27587.0,78.7578,78.8188,78.6968,78.6968,27587.0
2016-05-17 11:40:00,103.17,103.18,103.04,103.06,51627.0,78.6968,78.7044,78.5976,78.6129,51627.0
2016-05-17 11:45:00,103.07,103.13,103.04,103.08,39096.0,78.6205,78.6663,78.5976,78.6281,39096.0
2016-05-17 11:50:00,103.1,103.17,103.05,103.05,45452.0,78.6434,78.6968,78.6053,78.6053,45452.0
2016-05-17 11:55:00,103.05,103.17,103.04,103.13,28671.0,78.6053,78.6968,78.5976,78.6663,28671.0
2016-05-17 12:00:00,103.13,103.16,103.08,103.13,44218.0,78.6663,78.6892,78.6281,78.6663,44218.0
2016-05-17 12:05:00,103.15,103.17,103.07,103.09,28802.0,78.6815,78.6968,78.6205,78.6358,28802.0
2016-05-17 12:10:00,103.11,103.12,103.04,103.08,18099.0,78.651,78.6587,78.5976,78.6281,18099.0
2016-05-17 12:15:00,103.07,103.07,102.97,102.98,20923.0,78.6205,78.6205,78.5442,78.5519,20923.0
2016-05-17 12:20:00,103.0,103.0,102.93,102.95,23651.0,78.5671,78.5671,78.5137,78.529,23651.0
2016-05-17 12:25:00,102.95,103.09,102.94,103.07,15944.0,78.529,78.6358,78.5214,78.6205,15944.0
2016-05-17 12:30:00,103.07,103.07,102.98,103.03,27150.0,78.6205,78.6205,78.5519,78.59,27150.0
2016-05-17 12:35:00,103.03,103.03,102.99,103.03,33561.0,78.59,78.59,78.5595,78.59,33561.0
2016-05-17 12:40:00,103.02,103.04,102.97,103.0,26343.0,78.5824,78.5976,78.5442,78.5671,26343.0
2016-05-17 12:45:00,102.99,103.01,102.84,102.85,21913.0,78.5595,78.5748,78.4451,78.4527,21913.0
2016-05-17 12:50:00,102.85,102.89,102.8,102.86,26110.0,78.4527,78.4832,78.4146,78.4603,26110.0
2016-05-17 12:55:00,102.85,102.96,102.81,102.95,16777.0,78.4527,78.5366,78.4222,78.529,16777.0
2016-05-17 13:00:00,102.95,102.95,102.78,102.78,23173.0,78.529,78.529,78.3993,78.3993,23173.0
2016-05-17 13:05:00,102.8,102.84,102.75,102.76,31984.0,78.4146,78.4451,78.3764,78.3841,31984.0
2016-05-17 13:10:00,102.77,102.77,102.62,102.67,34972.0,78.3917,78.3917,78.2773,78.3154,34972.0
2016-05-17 13:15:00,102.67,102.79,102.66,102.76,43859.0,78.3154,78.4069,78.3078,78.3841,43859.0
2016-05-17 13:20:00,102.77,102.79,102.65,102.75,46451.0,78.3917,78.4069,78.3001,78.3764,46451.0
2016-05-17 13:25:00,102.75,102.85,102.74,102.81,32507.0,78.3764,78.4527,78.3688,78.4222,32507.0
2016-05-17 13:30:00,102.82,102.93,102.81,102.92,24932.0,78.4298,78.5137,78.4222,78.5061,24932.0
2016-05-17 13:35:00,102.91,102.94,102.88,102.91,34137.0,78.4985,78.5214,78.4756,78.4985,34137.0
2016-05-17 13:40:00,102.91,102.91,102.76,102.78,28052.0,78.4985,78.4985,78.3841,78.3993,28052.0
2016-05-17 13:45:00,102.79,102.79,102.68,102.74,23378.0,78.4069,78.4069,78.323,78.3688,23378.0
2016-05-17 13:50:00,102.74,102.75,102.7,102.7,34954.0,78.3688,78.3764,78.3383,78.3383,34954.0
2016-05-17 13:55:00,102.7,102.71,102.52,102.52,45619.0,78.3383,78.3459,78.201,78.201,45619.0
2016-05-17 14:00:00,102.53,102.53,102.46,102.48,39372.0,78.2086,78.2086,78.1552,78.1705,39372.0
2016-05-17 14:05:00,102.47,102.52,102.41,102.44,47144.0,78.1628,78.201,78.1171,78.14,47144.0
2016-05-17 14:10:00,102.43,102.48,102.37,102.47,41629.0,78.1323,78.1705,78.0866,78.1628,41629.0
2016-05-17 14:15:00,102.48,102.49,102.32,102.34,37759.0,78.1705,78.1781,78.0484,78.0637,37759.0
2016-05-17 14:20:00,102.34,102.35,102.16,102.28,45639.0,78.0637,78.0713,77.9264,78.0179,45639.0
2016-05-17 14:25:00,102.28,102.28,102.1,102.21,52499.0,78.0179,78.0179,77.8806,77.9645,52499.0
2016-05-17 14:30:00,102.21,102.25,102.17,102.17,52470.0,77.9645,77.995,77.934,77.934,52470.0
2016-05-17 14:35:00,102.17,102.28,102.12,102.19,77137.0,77.934,78.0179,77.8959,77.9493,77137.0
2016-05-17 14:40:00,102.19,102.2,102.11,102.13,43589.0,77.9493,77.9569,77.8882,77.9035,43589.0
2016-05-17 14:45:00,102.13,102.2,102.11,102.11,53870.0,77.9035,77.9569,77.8882,77.8882,53870.0
2016-05-17 14:50:00,102.13,102.17,101.97,102.0,64768.0,77.9035,77.934,77.7815,77.8043,64768.0
2016-05-17 14:55:00,102.0,102.29,101.97,102.23,63288.0,77.8043,78.0255,77.7815,77.9798,63288.0
2016-05-17 15:00:00,102.23,102.26,102.09,102.1,56688.0,77.9798,78.0027,77.873,77.8806,56688.0
2016-05-17 15:05:00,102.11,102.22,102.1,102.17,54383.0,77.8882,77.9721,77.8806,77.934,54383.0
2016-05-17 15:10:00,102.16,102.23,102.14,102.17,35646.0,77.9264,77.9798,77.9111,77.934,35646.0
2016-05-17 15:15:00,102.18,102.18,102.01,102.01,69841.0,77.9416,77.9416,77.812,77.812,69841.0
2016-05-17 15:20:00,102.01,102.04,101.93,101.94,59520.0,77.812,77.8348,77.7509,77.7586,59520.0
2016-05-17 15:25:00,101.94,101.95,101.74,101.75,95473.0,77.7586,77.7662,77.606,77.6136,95473.0
2016-05-17 15:30:00,101.75,101.81,101.73,101.76,76952.0,77.6136,77.6594,77.5984,77.6213,76952.0
2016-05-17 15:35:00,101.76,102.02,101.76,102.02,118310.0,77.6213,77.8196,77.6213,77.8196,118310.0
2016-05-17 15:40:00,102.02,102.06,101.96,102.03,90779.0,77.8196,77.8501,77.7738,77.8272,90779.0
2016-05-17 15:45:00,102.04,102.13,101.97,102.01,123107.0,77.8348,77.9035,77.7815,77.812,123107.0
2016-05-17 15:50:00,102.02,102.06,101.95,101.99,103661.0,77.8196,77.8501,77.7662,77.7967,103661.0
2016-05-17 15:55:00,101.99,102.13,101.99,102.1,244106.0,77.7967,77.9035,77.7967,77.8806,244106.0
2016-05-18 09:30:00,101.31,101.49,99.77,99.85,323036.0,77.278,77.4153,76.1033,76.1643,323036.0
2016-05-18 09:35:00,99.84,100.22,99.71,99.8,138865.0,76.1567,76.4466,76.0576,76.1262,138865.0
2016-05-18 09:40:00,99.8,100.63,99.65,100.56,257144.0,76.1262,76.7593,76.0118,76.7059,257144.0
2016-05-18 09:45:00,100.56,100.81,100.36,100.55,175786.0,76.7059,76.8966,76.5534,76.6983,175786.0
2016-05-18 09:50:00,100.52,100.63,100.37,100.49,93012.0,76.6754,76.7593,76.561,76.6525,93012.0
2016-05-18 09:55:00,100.48,100.58,100.21,100.48,99281.0,76.6449,76.7212,76.4389,76.6449,99281.0
2016-05-18 10:00:00,100.46,100.61,100.4,100.56,78982.0,76.6296,76.7441,76.5839,76.7059,78982.0
2016-05-18 10:05:00,100.56,100.73,100.41,100.63,80643.0,76.7059,76.8356,76.5915,76.7593,80643.0
2016-05-18 10:10:00,100.61,101.0,100.55,100.99,66790.0,76.7441,77.0415,76.6983,77.0339,66790.0
2016-05-18 10:15:00,101.02,101.1,100.92,101.03,45298.0,77.0568,77.1178,76.9805,77.0644,45298.0
2016-05-18 10:20:00,101.02,101.03,100.87,101.01,126225.0,77.0568,77.0644,76.9424,77.0492,126225.0
2016-05-18 10:25:00,101.01,101.13,101.0,101.13,55291.0,77.0492,77.1407,77.0415,77.1407,55291.0
2016-05-18 10:30:00,101.12,101.28,101.09,101.18,50299.0,77.1331,77.2551,77.1102,77.1788,50299.0
2016-05-18 10:35:00,101.18,101.28,101.15,101.26,39824.0,77.1788,77.2551,77.156,77.2399,39824.0
2016-05-18 10:40:00,101.26,101.37,101.16,101.33,57923.0,77.2399,77.3238,77.1636,77.2933,57923.0
2016-05-18 10:45:00,101.34,101.59,101.34,101.37,44610.0,77.3009,77.4916,77.3009,77.3238,44610.0
2016-05-18 10:50:00,101.38,101.49,101.27,101.29,37628.0,77.3314,77.4153,77.2475,77.2628,37628.0
2016-05-18 10:55:00,101.31,101.37,101.25,101.28,38891.0,77.278,77.3238,77.2322,77.2551,38891.0
2016-05-18 11:00:00,101.28,101.31,101.17,101.3,52466.0,77.2551,77.278,77.1712,77.2704,52466.0
2016-05-18 11:05:00,101.29,101.42,101.27,101.36,48427.0,77.2628,77.3619,77.2475,77.3162,48427.0
2016-05-18 11:10:00,101.37,101.46,101.29,101.46,41751.0,77.3238,77.3924,77.2628,77.3924,41751.0
2016-05-18 11:15:00,101.46,101.56,101.45,101.51,39879.0,77.3924,77.4687,77.3848,77.4306,39879.0
2016-05-18 11:20:00,101.54,101.69,101.52,101.6,45346.0,77.4535,77.5679,77.4382,77.4992,45346.0
2016-05-18 11:25:00,101.59,101.86,101.59,101.85,48844.0,77.4916,77.6975,77.4916,77.6899,48844.0
2016-05-18 11:30:00,101.85,101.86,101.74,101.83,52040.0,77.6899,77.6975,77.606,77.6747,52040.0
2016-05-18 11:35:00,101.83,101.9,101.76,101.88,53090.0,77.6747,77.7281,77.6213,77.7128,53090.0
2016-05-18 11:40:00,101.87,101.96,101.84,101.9,42513.0,77.7052,77.7738,77.6823,77.7281,42513.0
2016-05-18 11:45:00,101.91,102.0,101.84,101.97,31863.0,77.7357,77.8043,77.6823,77.7815,31863.0
2016-05-18 11:50:00,101.96,101.96,101.79,101.82,22418.0,77.7738,77.7738,77.6441,77.667,22418.0
2016-05-18 11:55:00,101.83,101.9,101.78,101.78,21414.0,77.6747,77.7281,77.6365,77.6365,21414.0
2016-05-18 12:00:00,101.8,101.82,101.66,101.69,19366.0,77.6518,77.667,77.545,77.5679,19366.0
2016-05-18 12:05:00,101.71,101.78,101.69,101.72,19234.0,77.5831,77.6365,77.5679,77.5908,19234.0
2016-05-18 12:10:00,101.73,101.81,101.66,101.77,19441.0,77.5984,77.6594,77.545,77.6289,19441.0
2016-05-18 12:15:00,101.77,101.88,101.74,101.87,16975.0,77.6289,77.7128,77.606,77.7052,16975.0
2016-05-18 12:20:00,101.88,102.0,101.88,101.99,21264.0,77.7128,77.8043,77.7128,77.7967,21264.0
2016-05-18 12:25:00,101.98,102.0,101.89,101.91,22903.0,77.7891,77.8043,77.7204,77.7357,22903.0
2016-05-18 12:30:00,101.92,101.96,101.87,101.93,29617.0,77.7433,77.7738,77.7052,77.7509,29617.0
2016-05-18 12:35:00,101.92,101.95,101.88,101.91,13729.0,77.7433,77.7662,77.7128,77.7357,13729.0
2016-05-18 12:40:00,101.91,101.97,101.78,101.96,21984.0,77.7357,77.7815,77.6365,77.7738,21984.0
2016-05-18 12:45:00,101.96,101.97,101.88,101.91,19858.0,77.7738,77.7815,77.7128,77.7357,19858.0
2016-05-18 12:50:00,101.91,101.93,101.8,101.92,54967.0,77.7357,77.7509,77.6518,77.7433,54967.0
2016-05-18 12:55:00,101.92,102.08,101.89,102.07,47296.0,77.7433,77.8654,77.7204,77.8577,47296.0
2016-05-18 13:00:00,102.07,102.14,102.03,102.06,41601.0,77.8577,77.9111,77.8272,77.8501,41601.0
2016-05-18 13:05:00,102.06,102.16,102.06,102.06,34127.0,77.8501,77.9264,77.8501,77.8501,34127.0
2016-05-18 13:10:00,102.07,102.07,101.96,101.96,72494.0,77.8577,77.8577,77.7738,77.7738,72494.0
2016-05-18 13:15:00,101.97,101.98,101.91,101.93,50810.0,77.7815,77.7891,77.7357,77.7509,50810.0
2016-05-18 13:20:00,101.93,102.25,101.91,102.24,67718.0,77.7509,77.995,77.7357,77.9874,67718.0
2016-05-18 13:25:00,102.23,102.25,102.17,102.25,19543.0,77.9798,77.995,77.934,77.995,19543.0
2016-05-18 13:30:00,102.25,102.25,102.14,102.19,45132.0,77.995,77.995,77.9111,77.9493,45132.0
2016-05-18 13:35:00,102.2,102.32,102.19,102.25,28579.0,77.9569,78.0484,77.9493,77.995,28579.0
2016-05-18 13:40:00,102.23,102.39,102.23,102.34,34113.0,77.9798,78.1018,77.9798,78.0637,34113.0
2016-05-18 13:45:00,102.35,102.4,102.26,102.26,27655.0,78.0713,78.1094,78.0027,78.0027,27655.0
2016-05-18 13:50:00,102.27,102.27,102.08,102.1,19851.0,78.0103,78.0103,77.8654,77.8806,19851.0
2016-05-18 13:55:00,102.09,102.17,102.07,102.14,34768.0,77.873,77.934,77.8577,77.9111,34768.0
2016-05-18 14:00:00,102.14,102.15,101.64,101.68,111346.0,77.9111,77.9188,77.5297,77.5602,111346.0
2016-05-18 14:05:00,101.67,101.72,101.35,101.7,72187.0,77.5526,77.5908,77.3085,77.5755,72187.0
2016-05-18 14:10:00,101.71,101.72,101.44,101.49,83706.0,77.5831,77.5908,77.3772,77.4153,83706.0
2016-05-18 14:15:00,101.47,101.48,101.14,101.34,139182.0,77.4001,77.4077,77.1483,77.3009,139182.0
2016-05-18 14:20:00,101.35,101.4,101.17,101.31,69456.0,77.3085,77.3467,77.1712,77.278,69456.0
2016-05-18 14:25:00,101.33,101.33,100.91,101.0,73294.0,77.2933,77.2933,76.9729,77.0415,73294.0
2016-05-18 14:30:00,100.98,101.19,100.85,101.19,40605.0,77.0263,77.1865,76.9271,77.1865,40605.0
2016-05-18 14:35:00,101.2,101.3,101.1,101.22,32460.0,77.1941,77.2704,77.1178,77.2094,32460.0
2016-05-18 14:40:00,101.22,101.39,101.13,101.33,42487.0,77.2094,77.339,77.1407,77.2933,42487.0
2016-05-18 14:45:00,101.31,101.32,101.21,101.28,41402.0,77.278,77.2856,77.2017,77.2551,41402.0
2016-05-18 14:50:00,101.3,101.42,101.24,101.32,54698.0,77.2704,77.3619,77.2246,77.2856,54698.0
2016-05-18 14:55:00,101.34,101.39,101.25,101.35,44563.0,77.3009,77.339,77.2322,77.3085,44563.0
2016-05-18 15:00:00,101.35,101.55,101.34,101.51,54527.0,77.3085,77.4611,77.3009,77.4306,54527.0
2016-05-18 15:05:00,101.52,101.56,101.4,101.45,35929.0,77.4382,77.4687,77.3467,77.3848,35929.0
2016-05-18 15:10:00,101.47,101.48,101.27,101.36,40353.0,77.4001,77.4077,77.2475,77.3162,40353.0
2016-05-18 15:15:00,101.36,101.43,101.29,101.43,54575.0,77.3162,77.3695,77.2628,77.3695,54575.0
2016-05-18 15:20:00,101.41,101.41,101.18,101.23,58254.0,77.3543,77.3543,77.1788,77.217,58254.0
2016-05-18 15:25:00,101.22,101.29,101.15,101.16,65736.0,77.2094,77.2628,77.156,77.1636,65736.0
2016-05-18 15:30:00,101.15,101.39,101.15,101.38,52983.0,77.156,77.339,77.156,77.3314,52983.0
2016-05-18 15:35:00,101.37,101.39,101.16,101.18,71195.0,77.3238,77.339,77.1636,77.1788,71195.0
2016-05-18 15:40:00,101.18,101.35,101.17,101.33,71356.0,77.1788,77.3085,77.1712,77.2933,71356.0
2016-05-18 15:45:00,101.32,101.49,101.32,101.47,79078.0,77.2856,77.4153,77.2856,77.4001,79078.0
2016-05-18 15:50:00,101.47,101.5,101.38,101.4,111430.0,77.4001,77.4229,77.3314,77.3467,111430.0
2016-05-18 15:55:00,101.41,101.53,101.37,101.51,198257.0,77.3543,77.4458,77.3238,77.4306,198257.0
2016-05-19 09:30:00,101.58,101.98,101.56,101.73,68621.0,77.484,77.7891,77.4687,77.5984,68621.0
2016-05-19 09:35:00,101.72,101.78,101.45,101.56,29033.0,77.5908,77.6365,77.3848,77.4687,29033.0
2016-05-19 09:40:00,101.57,102.11,101.57,101.94,34252.0,77.4763,77.8882,77.4763,77.7586,34252.0
2016-05-19 09:45:00,101.94,102.03,101.83,101.92,33008.0,77.7586,77.8272,77.6747,77.7433,33008.0
2016-05-19 09:50:00,101.88,101.88,101.62,101.65,38896.0,77.7128,77.7128,77.5145,77.5374,38896.0
2016-05-19 09:55:00,101.64,101.72,101.36,101.36,38934.0,77.5297,77.5908,77.3162,77.3162,38934.0
2016-05-19 10:00:00,101.35,101.41,101.16,101.26,48375.0,77.3085,77.3543,77.1636,77.2399,48375.0
2016-05-19 10:05:00,101.26,101.42,101.25,101.35,19854.0,77.2399,77.3619,77.2322,77.3085,19854.0
2016-05-19 10:10:00,101.34,101.37,101.06,101.15,30207.0,77.3009,77.3238,77.0873,77.156,30207.0
2016-05-19 10:15:00,101.17,101.29,101.12,101.18,35803.0,77.1712,77.2628,77.1331,77.1788,35803.0
2016-05-19 10:20:00,101.18,101.38,101.11,101.34,31044.0,77.1788,77.3314,77.1255,77.3009,31044.0
2016-05-19 10:25:00,101.35,101.46,101.35,101.37,22482.0,77.3085,77.3924,77.3085,77.3238,22482.0
2016-05-19 10:30:00,101.36,101.48,101.24,101.44,42448.0,77.3162,77.4077,77.2246,77.3772,42448.0
2016-05-19 10:35:00,101.43,101.44,101.15,101.17,33464.0,77.3695,77.3772,77.156,77.1712,33464.0
2016-05-19 10:40:00,101.17,101.21,101.07,101.19,48233.0,77.1712,77.2017,77.0949,77.1865,48233.0
2016-05-19 10:45:00,101.18,101.22,101.07,101.11,43280.0,77.1788,77.2094,77.0949,77.1255,43280.0
2016-05-19 10:50:00,101.12,101.14,100.84,100.99,52051.0,77.1331,77.1483,76.9195,77.0339,52051.0
2016-05-19 10:55:00,101.0,101.06,100.94,100.97,39518.0,77.0415,77.0873,76.9958,77.0187,39518.0
2016-05-19 11:00:00,100.97,101.02,100.83,100.84,44810.0,77.0187,77.0568,76.9119,76.9195,44810.0
2016-05-19 11:05:00,100.82,100.89,100.78,100.82,27597.0,76.9042,76.9576,76.8737,76.9042,27597.0
2016-05-19 11:10:00,100.82,100.89,100.76,100.79,41024.0,76.9042,76.9576,76.8585,76.8814,41024.0
2016-05-19 11:15:00,100.78,100.95,100.72,100.93,32557.0,76.8737,77.0034,76.828,76.9882,32557.0
2016-05-19 11:20:00,100.92,101.04,100.87,101.01,29445.0,76.9805,77.0721,76.9424,77.0492,29445.0
2016-05-19 11:25:00,101.0,101.05,100.85,100.9,38391.0,77.0415,77.0797,76.9271,76.9653,38391.0
2016-05-19 11:30:00,100.9,101.01,100.87,100.89,38699.0,76.9653,77.0492,76.9424,76.9576,38699.0
2016-05-19 11:35:00,100.9,100.9,100.78,100.84,14795.0,76.9653,76.9653,76.8737,76.9195,14795.0
2016-05-19 11:40:00,100.85,100.9,100.81,100.89,11323.0,76.9271,76.9653,76.8966,76.9576,11323.0
2016-05-19 11:45:00,100.88,100.95,100.81,100.95,14674.0,76.95,77.0034,76.8966,77.0034,14674.0
2016-05-19 11:50:00,100.94,101.0,100.77,100.8,24220.0,76.9958,77.0415,76.8661,76.889,24220.0
2016-05-19 11:55:00,100.8,100.96,100.68,100.86,43737.0,76.889,77.011,76.7975,76.9348,43737.0
2016-05-19 12:00:00,100.84,100.88,100.77,100.77,23845.0,76.9195,76.95,76.8661,76.8661,23845.0
2016-05-19 12:05:00,100.75,100.85,100.74,100.76,32125.0,76.8509,76.9271,76.8432,76.8585,32125.0
2016-05-19 12:10:00,100.77,100.83,100.67,100.83,83275.0,76.8661,76.9119,76.7898,76.9119,83275.0
2016-05-19 12:15:00,100.83,100.88,100.69,100.71,65613.0,76.9119,76.95,76.8051,76.8203,65613.0
2016-05-19 12:20:00,100.71,100.78,100.7,100.73,18312.0,76.8203,76.8737,76.8127,76.8356,18312.0
2016-05-19 12:25:00,100.74,100.81,100.69,100.71,16307.0,76.8432,76.8966,76.8051,76.8203,16307.0
2016-05-19 12:30:00,100.7,100.77,100.56,100.56,50994.0,76.8127,76.8661,76.7059,76.7059,50994.0
2016-05-19 12:35:00,100.57,100.62,100.51,100.61,41723.0,76.7135,76.7517,76.6678,76.7441,41723.0
2016-05-19 12:40:00,100.6,100.63,100.54,100.59,27636.0,76.7364,76.7593,76.6907,76.7288,27636.0
2016-05-19 12:45:00,100.58,100.67,100.58,100.65,22046.0,76.7212,76.7898,76.7212,76.7746,22046.0
2016-05-19 12:50:00,100.65,100.68,100.59,100.62,23476.0,76.7746,76.7975,76.7288,76.7517,23476.0
2016-05-19 12:55:00,100.62,100.77,100.61,100.71,24653.0,76.7517,76.8661,76.7441,76.8203,24653.0
2016-05-19 13:00:00,100.74,100.84,100.71,100.83,22354.0,76.8432,76.9195,76.8203,76.9119,22354.0
2016-05-19 13:05:00,100.83,100.84,100.76,100.8,21956.0,76.9119,76.9195,76.8585,76.889,21956.0
2016-05-19 13:10:00,100.79,100.86,100.78,100.86,17132.0,76.8814,76.9348,76.8737,76.9348,17132.0
2016-05-19 13:15:00,100.86,100.87,100.7,100.8,17286.0,76.9348,76.9424,76.8127,76.889,17286.0
2016-05-19 13:20:00,100.8,100.8,100.67,100.7,15511.0,76.889,76.889,76.7898,76.8127,15511.0
2016-05-19 13:25:00,100.69,100.8,100.69,100.8,18580.0,76.8051,76.889,76.8051,76.889,18580.0
2016-05-19 13:30:00,100.81,100.89,100.74,100.82,28054.0,76.8966,76.9576,76.8432,76.9042,28054.0
2016-05-19 13:35:00,100.82,100.93,100.81,100.86,25403.0,76.9042,76.9882,76.8966,76.9348,25403.0
2016-05-19 13:40:00,100.86,100.95,100.85,100.89,29951.0,76.9348,77.0034,76.9271,76.9576,29951.0
2016-05-19 13:45:00,100.89,100.97,100.82,100.85,29775.0,76.9576,77.0187,76.9042,76.9271,29775.0
2016-05-19 13:50:00,100.86,100.89,100.78,100.78,24875.0,76.9348,76.9576,76.8737,76.8737,24875.0
2016-05-19 13:55:00,100.78,100.89,100.75,100.8,38287.0,76.8737,76.9576,76.8509,76.889,38287.0
2016-05-19 14:00:00,100.8,100.88,100.78,100.8,30682.0,76.889,76.95,76.8737,76.889,30682.0
2016-05-19 14:05:00,100.8,100.82,100.68,100.75,88628.0,76.889,76.9042,76.7975,76.8509,88628.0
2016-05-19 14:10:00,100.76,100.94,100.76,100.9,35069.0,76.8585,76.9958,76.8585,76.9653,35069.0
2016-05-19 14:15:00,100.89,100.93,100.85,100.91,31803.0,76.9576,76.9882,76.9271,76.9729,31803.0
2016-05-19 14:20:00,100.92,100.95,100.87,100.89,34452.0,76.9805,77.0034,76.9424,76.9576,34452.0
2016-05-19 14:25:00,100.89,101.04,100.87,100.99,38670.0,76.9576,77.0721,76.9424,77.0339,38670.0
2016-05-19 14:30:00,100.98,101.0,100.79,100.84,46552.0,77.0263,77.0415,76.8814,76.9195,46552.0
2016-05-19 14:35:00,100.84,100.85,100.75,100.84,37480.0,76.9195,76.9271,76.8509,76.9195,37480.0
2016-05-19 14:40:00,100.84,100.93,100.83,100.9,32275.0,76.9195,76.9882,76.9119,76.9653,32275.0
2016-05-19 14:45:00,100.91,100.91,100.78,100.81,48107.0,76.9729,76.9729,76.8737,76.8966,48107.0
2016-05-19 14:50:00,100.81,100.97,100.81,100.97,25368.0,76.8966,77.0187,76.8966,77.0187,25368.0
2016-05-19 14:55:00,100.98,101.01,100.95,101.0,32767.0,77.0263,77.0492,77.0034,77.0415,32767.0
2016-05-19 15:00:00,101.01,101.19,101.01,101.17,30910.0,77.0492,77.1865,77.0492,77.1712,30910.0
2016-05-19 15:05:00,101.17,101.35,101.17,101.32,36080.0,77.1712,77.3085,77.1712,77.2856,36080.0
2016-05-19 15:10:00,101.33,101.41,101.3,101.36,36027.0,77.2933,77.3543,77.2704,77.3162,36027.0
2016-05-19 15:15:00,101.36,101.36,101.21,101.31,37763.0,77.3162,77.3162,77.2017,77.278,37763.0
2016-05-19 15:20:00,101.32,101.42,101.26,101.33,28770.0,77.2856,77.3619,77.2399,77.2933,28770.0
2016-05-19 15:25:00,101.32,101.36,101.24,101.25,32215.0,77.2856,77.3162,77.2246,77.2322,32215.0
2016-05-19 15:30:00,101.25,101.29,101.1,101.12,43683.0,77.2322,77.2628,77.1178,77.1331,43683.0
2016-05-19 15:35:00,101.14,101.25,101.14,101.25,35451.0,77.1483,77.2322,77.1483,77.2322,35451.0
2016-05-19 15:40:00,101.24,101.29,101.19,101.2,38270.0,77.2246,77.2628,77.1865,77.1941,38270.0
2016-05-19 15:45:00,101.19,101.39,101.17,101.35,45504.0,77.1865,77.339,77.1712,77.3085,45504.0
2016-05-19 15:50:00,101.34,101.38,101.24,101.3,52298.0,77.3009,77.3314,77.2246,77.2704,52298.0
2016-05-19 15:55:00,101.29,101.31,100.94,100.95,375551.0,77.2628,77.278,76.9958,77.0034,375551.0
2016-05-20 09:30:00,101.36,101.36,100.19,100.25,428749.0,77.3162,77.3162,76.4237,76.4695,428749.0
2016-05-20 09:35:00,100.29,100.49,99.62,99.88,316147.0,76.5,76.6525,75.9889,76.1872,316147.0
2016-05-20 09:40:00,99.89,100.25,99.79,100.2,171581.0,76.1949,76.4695,76.1186,76.4313,171581.0
2016-05-20 09:45:00,100.2,100.3,100.02,100.27,164647.0,76.4313,76.5076,76.294,76.4847,164647.0
2016-05-20 09:50:00,100.28,100.54,100.25,100.39,162722.0,76.4923,76.6907,76.4695,76.5762,162722.0
2016-05-20 09:55:00,100.39,100.44,100.1,100.13,149398.0,76.5762,76.6144,76.355,76.3779,149398.0
2016-05-20 10:00:00,100.13,100.15,99.91,99.99,165012.0,76.3779,76.3932,76.2101,76.2711,165012.0
2016-05-20 10:05:00,100.0,100.09,99.96,100.0,182551.0,76.2788,76.3474,76.2482,76.2788,182551.0
2016-05-20 10:10:00,100.0,100.14,99.99,100.03,253618.0,76.2788,76.3855,76.2711,76.3016,253618.0
2016-05-20 10:15:00,100.03,100.07,99.84,99.89,135557.0,76.3016,76.3322,76.1567,76.1949,135557.0
2016-05-20 10:20:00,99.89,100.05,99.84,100.01,102355.0,76.1949,76.3169,76.1567,76.2864,102355.0
2016-05-20 10:25:00,100.01,100.04,99.89,99.99,68580.0,76.2864,76.3093,76.1949,76.2711,68580.0
2016-05-20 10:30:00,99.99,100.04,99.93,100.02,84452.0,76.2711,76.3093,76.2254,76.294,84452.0
2016-05-20 10:35:00,100.01,100.04,99.99,100.01,85439.0,76.2864,76.3093,76.2711,76.2864,85439.0
2016-05-20 10:40:00,100.01,100.04,99.99,100.0,75525.0,76.2864,76.3093,76.2711,76.2788,75525.0
2016-05-20 10:45:00,100.0,100.01,99.93,99.98,84054.0,76.2788,76.2864,76.2254,76.2635,84054.0
2016-05-20 10:50:00,99.99,100.03,99.93,99.94,99719.0,76.2711,76.3016,76.2254,76.233,99719.0
2016-05-20 10:55:00,99.93,100.04,99.93,100.02,52593.0,76.2254,76.3093,76.2254,76.294,52593.0
2016-05-20 11:00:00,100.02,100.06,99.98,100.02,119489.0,76.294,76.3245,76.2635,76.294,119489.0
2016-05-20 11:05:00,100.02,100.05,99.88,99.88,119590.0,76.294,76.3169,76.1872,76.1872,119590.0
2016-05-20 11:10:00,99.89,99.98,99.83,99.94,90849.0,76.1949,76.2635,76.1491,76.233,90849.0
2016-05-20 11:15:00,99.93,99.94,99.85,99.91,69600.0,76.2254,76.233,76.1643,76.2101,69600.0
2016-05-20 11:20:00,99.91,100.02,99.89,99.98,53867.0,76.2101,76.294,76.1949,76.2635,53867.0
2016-05-20 11:25:00,99.98,100.02,99.91,99.98,53386.0,76.2635,76.294,76.2101,76.2635,53386.0
2016-05-20 11:30:00,99.97,100.01,99.9,99.98,76177.0,76.2559,76.2864,76.2025,76.2635,76177.0
2016-05-20 11:35:00,99.99,100.02,99.9,100.01,131242.0,76.2711,76.294,76.2025,76.2864,131242.0
2016-05-20 11:40:00,100.02,100.04,99.97,100.01,199848.0,76.294,76.3093,76.2559,76.2864,199848.0
2016-05-20 11:45:00,100.01,100.12,99.98,100.0,179423.0,76.2864,76.3703,76.2635,76.2788,179423.0
2016-05-20 11:50:00,100.01,100.04,99.9,99.93,84435.0,76.2864,76.3093,76.2025,76.2254,84435.0
2016-05-20 11:55:00,99.91,99.99,99.87,99.99,66465.0,76.2101,76.2711,76.1796,76.2711,66465.0
2016-05-20 12:00:00,99.99,100.03,99.93,99.96,262969.0,76.2711,76.3016,76.2254,76.2482,262969.0
2016-05-20 12:05:00,99.97,100.03,99.96,100.01,88006.0,76.2559,76.3016,76.2482,76.2864,88006.0
2016-05-20 12:10:00,100.02,100.02,99.97,100.02,64876.0,76.294,76.294,76.2559,76.294,64876.0
2016-05-20 12:15:00,100.02,100.02,99.95,100.02,75844.0,76.294,76.294,76.2406,76.294,75844.0
2016-05-20 12:20:00,100.02,100.03,99.99,99.99,104067.0,76.294,76.3016,76.2711,76.2711,104067.0
2016-05-20 12:25:00,100.0,100.01,99.84,99.91,87399.0,76.2788,76.2864,76.1567,76.2101,87399.0
2016-05-20 12:30:00,99.92,100.02,99.92,99.99,63559.0,76.2177,76.294,76.2177,76.2711,63559.0
2016-05-20 12:35:00,99.99,100.02,99.98,100.0,50103.0,76.2711,76.294,76.2635,76.2788,50103.0
2016-05-20 12:40:00,100.01,100.02,99.97,99.99,66007.0,76.2864,76.294,76.2559,76.2711,66007.0
2016-05-20 12:45:00,99.99,100.01,99.96,100.0,64467.0,76.2711,76.2864,76.2482,76.2788,64467.0
2016-05-20 12:50:00,100.0,100.0,99.91,99.94,68676.0,76.2788,76.2788,76.2101,76.233,68676.0
2016-05-20 12:55:00,99.94,99.96,99.85,99.86,78008.0,76.233,76.2482,76.1643,76.172,78008.0
2016-05-20 13:00:00,99.86,99.88,99.78,99.81,123046.0,76.172,76.1872,76.1109,76.1338,123046.0
2016-05-20 13:05:00,99.8,99.86,99.76,99.83,66668.0,76.1262,76.172,76.0957,76.1491,66668.0
2016-05-20 13:10:00,99.84,99.84,99.8,99.81,35966.0,76.1567,76.1567,76.1262,76.1338,35966.0
2016-05-20 13:15:00,99.81,99.83,99.76,99.81,40701.0,76.1338,76.1491,76.0957,76.1338,40701.0
2016-05-20 13:20:00,99.81,99.83,99.75,99.77,53288.0,76.1338,76.1491,76.0881,76.1033,53288.0
2016-05-20 13:25:00,99.77,99.81,99.67,99.7,77955.0,76.1033,76.1338,76.027,76.0499,77955.0
2016-05-20 13:30:00,99.69,99.72,99.65,99.68,43892.0,76.0423,76.0652,76.0118,76.0347,43892.0
2016-05-20 13:35:00,99.69,99.71,99.64,99.66,31820.0,76.0423,76.0576,76.0042,76.0194,31820.0
2016-05-20 13:40:00,99.65,99.7,99.58,99.59,78865.0,76.0118,76.0499,75.9584,75.966,78865.0
2016-05-20 13:45:00,99.59,99.61,99.55,99.57,56919.0,75.966,75.9813,75.9355,75.9508,56919.0
2016-05-20 13:50:00,99.57,99.64,99.56,99.59,44500.0,75.9508,76.0042,75.9431,75.966,44500.0
2016-05-20 13:55:00,99.59,99.65,99.57,99.61,53835.0,75.966,76.0118,75.9508,75.9813,53835.0
2016-05-20 14:00:00,99.62,99.67,99.55,99.67,84973.0,75.9889,76.027,75.9355,76.027,84973.0
2016-05-20 14:05:00,99.67,99.72,99.64,99.7,75723.0,76.027,76.0652,76.0042,76.0499,75723.0
2016-05-20 14:10:00,99.7,99.71,99.65,99.68,62971.0,76.0499,76.0576,76.0118,76.0347,62971.0
2016-05-20 14:15:00,99.69,99.73,99.6,99.73,85956.0,76.0423,76.0728,75.9736,76.0728,85956.0
2016-05-20 14:20:00,99.72,99.81,99.68,99.76,144815.0,76.0652,76.1338,76.0347,76.0957,144815.0
2016-05-20 14:25:00,99.77,99.78,99.63,99.63,111202.0,76.1033,76.1109,75.9965,75.9965,111202.0
2016-05-20 14:30:00,99.63,99.85,99.63,99.83,97303.0,75.9965,76.1643,75.9965,76.1491,97303.0
2016-05-20 14:35:00,99.84,99.87,99.77,99.79,58444.0,76.1567,76.1796,76.1033,76.1186,58444.0
2016-05-20 14:40:00,99.8,99.81,99.72,99.76,81319.0,76.1262,76.1338,76.0652,76.0957,81319.0
2016-05-20 14:45:00,99.76,99.76,99.64,99.64,64415.0,76.0957,76.0957,76.0042,76.0042,64415.0
2016-05-20 14:50:00,99.64,99.65,99.25,99.3,177518.0,76.0042,76.0118,75.7067,75.7448,177518.0
2016-05-20 14:55:00,99.31,99.46,99.17,99.28,185231.0,75.7524,75.8669,75.6456,75.7296,185231.0
2016-05-20 15:00:00,99.29,99.54,99.27,99.4,107777.0,75.7372,75.9279,75.7219,75.8211,107777.0
2016-05-20 15:05:00,99.38,99.39,99.31,99.38,97700.0,75.8058,75.8135,75.7524,75.8058,97700.0
2016-05-20 15:10:00,99.39,99.55,99.31,99.51,102540.0,75.8135,75.9355,75.7524,75.905,102540.0
2016-05-20 15:15:00,99.51,99.52,99.38,99.44,87226.0,75.905,75.9126,75.8058,75.8516,87226.0
2016-05-20 15:20:00,99.43,99.44,99.21,99.25,125991.0,75.844,75.8516,75.6762,75.7067,125991.0
2016-05-20 15:25:00,99.25,99.3,99.13,99.13,141733.0,75.7067,75.7448,75.6151,75.6151,141733.0
2016-05-20 15:30:00,99.14,99.34,99.08,99.34,210441.0,75.6228,75.7753,75.577,75.7753,210441.0
2016-05-20 15:35:00,99.35,99.43,99.33,99.38,125639.0,75.7829,75.844,75.7677,75.8058,125639.0
2016-05-20 15:40:00,99.38,99.5,99.34,99.34,209095.0,75.8058,75.8974,75.7753,75.7753,209095.0
2016-05-20 15:45:00,99.34,99.49,99.34,99.39,171187.0,75.7753,75.8897,75.7753,75.8135,171187.0
2016-05-20 15:50:00,99.39,99.5,99.38,99.5,166271.0,75.8135,75.8974,75.8058,75.8974,166271.0
2016-05-20 15:55:00,99.5,99.51,99.41,99.46,384761.0,75.8974,75.905,75.8287,75.8669,384761.0
2016-05-23 09:30:00,99.58,99.71,99.08,99.23,131479.0,75.9584,76.0576,75.577,75.6914,131479.0
2016-05-23 09:35:00,99.23,99.27,99.02,99.02,115183.0,75.6914,75.7219,75.5312,75.5312,115183.0
2016-05-23 09:40:00,99.06,99.19,98.84,98.96,204405.0,75.5617,75.6609,75.3939,75.4855,204405.0
2016-05-23 09:45:00,98.97,99.29,98.95,99.13,124898.0,75.4931,75.7372,75.4778,75.6151,124898.0
2016-05-23 09:50:00,99.14,99.27,99.11,99.18,85979.0,75.6228,75.7219,75.5999,75.6533,85979.0
2016-05-23 09:55:00,99.17,99.42,99.14,99.19,102499.0,75.6456,75.8363,75.6228,75.6609,102499.0
2016-05-23 10:00:00,99.2,99.2,98.94,99.06,190082.0,75.6685,75.6685,75.4702,75.5617,190082.0
2016-05-23 10:05:00,99.08,99.11,98.96,98.98,122683.0,75.577,75.5999,75.4855,75.5007,122683.0
2016-05-23 10:10:00,98.97,99.01,98.92,99.0,78476.0,75.4931,75.5236,75.4549,75.516,78476.0
2016-05-23 10:15:00,98.99,99.01,98.92,98.94,63927.0,75.5083,75.5236,75.4549,75.4702,63927.0
2016-05-23 10:20:00,98.97,99.01,98.9,98.95,72071.0,75.4931,75.5236,75.4397,75.4778,72071.0
2016-05-23 10:25:00,98.95,98.98,98.92,98.98,60136.0,75.4778,75.5007,75.4549,75.5007,60136.0
2016-05-23 10:30:00,98.97,99.08,98.95,98.99,116489.0,75.4931,75.577,75.4778,75.5083,116489.0
2016-05-23 10:35:00,98.99,99.02,98.97,98.99,41746.0,75.5083,75.5312,75.4931,75.5083,41746.0
2016-05-23 10:40:00,98.99,99.01,98.96,98.99,36771.0,75.5083,75.5236,75.4855,75.5083,36771.0
2016-05-23 10:45:00,98.98,99.01,98.98,98.99,40254.0,75.5007,75.5236,75.5007,75.5083,40254.0
2016-05-23 10:50:00,98.99,99.01,98.92,98.93,64802.0,75.5083,75.5236,75.4549,75.4626,64802.0
2016-05-23 10:55:00,98.94,98.96,98.87,98.89,66121.0,75.4702,75.4855,75.4168,75.4321,66121.0
2016-05-23 11:00:00,98.89,98.96,98.87,98.93,52335.0,75.4321,75.4855,75.4168,75.4626,52335.0
2016-05-23 11:05:00,98.94,99.04,98.92,99.02,72153.0,75.4702,75.5465,75.4549,75.5312,72153.0
2016-05-23 11:10:00,99.02,99.03,98.95,98.99,55375.0,75.5312,75.5389,75.4778,75.5083,55375.0
2016-05-23 11:15:00,98.99,99.0,98.93,98.93,56977.0,75.5083,75.516,75.4626,75.4626,56977.0
2016-05-23 11:20:00,98.93,98.97,98.92,98.93,45613.0,75.4626,75.4931,75.4549,75.4626,45613.0
2016-05-23 11:25:00,98.95,98.98,98.9,98.95,43492.0,75.4778,75.5007,75.4397,75.4778,43492.0
2016-05-23 11:30:00,98.96,98.97,98.84,98.84,75458.0,75.4855,75.4931,75.3939,75.3939,75458.0
2016-05-23 11:35:00,98.84,98.91,98.78,98.85,73076.0,75.3939,75.4473,75.3482,75.4016,73076.0
2016-05-23 11:40:00,98.85,99.0,98.84,98.9,25815.0,75.4016,75.516,75.3939,75.4397,25815.0
2016-05-23 11:45:00,98.92,98.93,98.85,98.9,77018.0,75.4549,75.4626,75.4016,75.4397,77018.0
2016-05-23 11:50:00,98.89,98.91,98.85,98.88,25038.0,75.4321,75.4473,75.4016,75.4244,25038.0
2016-05-23 11:55:00,98.89,98.93,98.88,98.93,26527.0,75.4321,75.4626,75.4244,75.4626,26527.0
2016-05-23 12:00:00,98.93,99.05,98.92,99.03,41696.0,75.4626,75.5541,75.4549,75.5389,41696.0
2016-05-23 12:05:00,99.03,99.05,98.97,98.98,49341.0,75.5389,75.5541,75.4931,75.5007,49341.0
2016-05-23 12:10:00,98.98,99.03,98.97,99.01,47890.0,75.5007,75.5389,75.4931,75.5236,47890.0
2016-05-23 12:15:00,99.01,99.03,98.97,99.0,33735.0,75.5236,75.5389,75.4931,75.516,33735.0
2016-05-23 12:20:00,99.0,99.02,98.97,98.98,23653.0,75.516,75.5312,75.4931,75.5007,23653.0
2016-05-23 12:25:00,98.99,98.99,98.86,98.89,61156.0,75.5083,75.5083,75.4092,75.4321,61156.0
2016-05-23 12:30:00,98.88,98.88,98.82,98.84,27395.0,75.4244,75.4244,75.3787,75.3939,27395.0
2016-05-23 12:35:00,98.83,98.84,98.78,98.79,25787.0,75.3863,75.3939,75.3482,75.3558,25787.0
2016-05-23 12:40:00,98.79,98.82,98.72,98.73,44970.0,75.3558,75.3787,75.3024,75.31,44970.0
2016-05-23 12:45:00,98.72,98.75,98.66,98.71,27165.0,75.3024,75.3253,75.2566,75.2948,27165.0
2016-05-23 12:50:00,98.71,98.79,98.7,98.76,18646.0,75.2948,75.3558,75.2871,75.3329,18646.0
2016-05-23 12:55:00,98.76,98.87,98.76,98.86,25925.0,75.3329,75.4168,75.3329,75.4092,25925.0
2016-05-23 13:00:00,98.86,98.96,98.85,98.93,20326.0,75.4092,75.4855,75.4016,75.4626,20326.0
2016-05-23 13:05:00,98.93,98.97,98.85,98.85,25106.0,75.4626,75.4931,75.4016,75.4016,25106.0
2016-05-23 13:10:00,98.86,98.89,98.85,98.86,15224.0,75.4092,75.4321,75.4016,75.4092,15224.0
2016-05-23 13:15:00,98.89,98.9,98.78,98.78,35895.0,75.4321,75.4397,75.3482,75.3482,35895.0
2016-05-23 13:20:00,98.78,98.8,98.73,98.74,65864.0,75.3482,75.3634,75.31,75.3176,65864.0
2016-05-23 13:25:00,98.74,98.84,98.7,98.73,32095.0,75.3176,75.3939,75.2871,75.31,32095.0
2016-05-23 13:30:00,98.71,98.77,98.7,98.74,30019.0,75.2948,75.3405,75.2871,75.3176,30019.0
2016-05-23 13:35:00,98.74,98.76,98.7,98.75,22555.0,75.3176,75.3329,75.2871,75.3253,22555.0
2016-05-23 13:40:00,98.75,98.84,98.64,98.65,43537.0,75.3253,75.3939,75.2414,75.249,43537.0
2016-05-23 13:45:00,98.65,98.7,98.62,98.64,54889.0,75.249,75.2871,75.2261,75.2414,54889.0
2016-05-23 13:50:00,98.64,98.67,98.57,98.67,46480.0,75.2414,75.2643,75.188,75.2643,46480.0
2016-05-23 13:55:00,98.66,98.67,98.59,98.61,26612.0,75.2566,75.2643,75.2032,75.2185,26612.0
2016-05-23 14:00:00,98.61,98.62,98.46,98.49,107072.0,75.2185,75.2261,75.1041,75.127,107072.0
2016-05-23 14:05:00,98.5,98.56,98.45,98.45,65289.0,75.1346,75.1803,75.0964,75.0964,65289.0
2016-05-23 14:10:00,98.46,98.5,98.4,98.41,100485.0,75.1041,75.1346,75.0583,75.0659,100485.0
2016-05-23 14:15:00,98.41,98.5,98.38,98.48,54144.0,75.0659,75.1346,75.043,75.1193,54144.0
2016-05-23 14:20:00,98.48,98.52,98.4,98.42,46750.0,75.1193,75.1498,75.0583,75.0736,46750.0
2016-05-23 14:25:00,98.43,98.45,98.36,98.39,114992.0,75.0812,75.0964,75.0278,75.0507,114992.0
2016-05-23 14:30:00,98.4,98.42,98.36,98.37,48316.0,75.0583,75.0736,75.0278,75.0354,48316.0
2016-05-23 14:35:00,98.36,98.4,98.35,98.37,49299.0,75.0278,75.0583,75.0202,75.0354,49299.0
2016-05-23 14:40:00,98.37,98.44,98.34,98.42,41956.0,75.0354,75.0888,75.0125,75.0736,41956.0
2016-05-23 14:45:00,98.42,98.43,98.24,98.34,133964.0,75.0736,75.0812,74.9363,75.0125,133964.0
2016-05-23 14:50:00,98.35,98.37,98.28,98.32,36973.0,75.0202,75.0354,74.9668,74.9973,36973.0
2016-05-23 14:55:00,98.31,98.34,98.17,98.2,67525.0,74.9896,75.0125,74.8829,74.9057,67525.0
2016-05-23 15:00:00,98.19,98.27,98.19,98.24,57282.0,74.8981,74.9591,74.8981,74.9363,57282.0
2016-05-23 15:05:00,98.24,98.31,98.23,98.25,47336.0,74.9363,74.9896,74.9286,74.9439,47336.0
2016-05-23 15:10:00,98.25,98.26,98.09,98.12,66207.0,74.9439,74.9515,74.8218,74.8447,66207.0
2016-05-23 15:15:00,98.11,98.12,98.0,98.03,125089.0,74.8371,74.8447,74.7532,74.7761,125089.0
2016-05-23 15:20:00,98.03,98.14,97.98,98.11,98437.0,74.7761,74.86,74.7379,74.8371,98437.0
2016-05-23 15:25:00,98.1,98.13,97.99,98.0,86392.0,74.8295,74.8523,74.7456,74.7532,86392.0
2016-05-23 15:30:00,98.0,98.04,97.99,98.0,128313.0,74.7532,74.7837,74.7456,74.7532,128313.0
2016-05-23 15:35:00,98.0,98.03,97.94,98.03,100293.0,74.7532,74.7761,74.7074,74.7761,100293.0
2016-05-23 15:40:00,98.02,98.09,97.99,98.09,92922.0,74.7684,74.8218,74.7456,74.8218,92922.0
2016-05-23 15:45:00,98.1,98.2,98.08,98.17,96292.0,74.8295,74.9057,74.8142,74.8829,96292.0
2016-05-23 15:50:00,98.18,98.19,98.16,98.17,110825.0,74.8905,74.8981,74.8752,74.8829,110825.0
2016-05-23 15:55:00,98.17,98.17,98.04,98.1,271962.0,74.8829,74.8829,74.7837,74.8295,271962.0
2016-05-24 09:30:00,98.59,98.68,97.95,98.09,197623.0,75.2032,75.2719,74.715,74.8218,197623.0
2016-05-24 09:35:00,98.13,98.42,98.03,98.19,321483.0,74.8523,75.0736,74.7761,74.8981,321483.0
2016-05-24 09:40:00,98.2,98.82,98.08,98.6,160043.0,74.9057,75.3787,74.8142,75.2109,160043.0
2016-05-24 09:45:00,98.6,98.84,98.46,98.78,106620.0,75.2109,75.3939,75.1041,75.3482,106620.0
2016-05-24 09:50:00,98.78,98.78,98.44,98.53,113567.0,75.3482,75.3482,75.0888,75.1575,113567.0
2016-05-24 09:55:00,98.55,98.63,98.25,98.28,226820.0,75.1727,75.2337,74.9439,74.9668,226820.0
2016-05-24 10:00:00,98.3,98.51,98.24,98.38,282276.0,74.982,75.1422,74.9363,75.043,282276.0
2016-05-24 10:05:00,98.37,98.45,98.31,98.41,132030.0,75.0354,75.0964,74.9896,75.0659,132030.0
2016-05-24 10:10:00,98.42,98.5,98.27,98.32,131553.0,75.0736,75.1346,74.9591,74.9973,131553.0
2016-05-24 10:15:00,98.33,98.42,98.28,98.31,128812.0,75.0049,75.0736,74.9668,74.9896,128812.0
2016-05-24 10:20:00,98.33,98.4,98.27,98.38,139509.0,75.0049,75.0583,74.9591,75.043,139509.0
2016-05-24 10:25:00,98.37,98.4,98.32,98.34,94468.0,75.0354,75.0583,74.9973,75.0125,94468.0
2016-05-24 10:30:00,98.34,98.39,98.33,98.37,168349.0,75.0125,75.0507,75.0049,75.0354,168349.0
2016-05-24 10:35:00,98.38,98.41,98.25,98.28,117664.0,75.043,75.0659,74.9439,74.9668,117664.0
2016-05-24 10:40:00,98.28,98.39,98.27,98.33,53932.0,74.9668,75.0507,74.9591,75.0049,53932.0
2016-05-24 10:45:00,98.32,98.32,98.18,98.27,147829.0,74.9973,74.9973,74.8905,74.9591,147829.0
2016-05-24 10:50:00,98.28,98.41,98.28,98.35,30516.0,74.9668,75.0659,74.9668,75.0202,30516.0
2016-05-24 10:55:00,98.36,98.39,98.31,98.35,42480.0,75.0278,75.0507,74.9896,75.0202,42480.0
2016-05-24 11:00:00,98.36,98.37,98.34,98.35,54927.0,75.0278,75.0354,75.0125,75.0202,54927.0
2016-05-24 11:05:00,98.36,98.37,98.28,98.33,51822.0,75.0278,75.0354,74.9668,75.0049,51822.0
2016-05-24 11:10:00,98.33,98.4,98.31,98.39,86055.0,75.0049,75.0583,74.9896,75.0507,86055.0
2016-05-24 11:15:00,98.4,98.42,98.33,98.36,54753.0,75.0583,75.0736,75.0049,75.0278,54753.0
2016-05-24 11:20:00,98.37,98.42,98.28,98.32,87565.0,75.0354,75.0736,74.9668,74.9973,87565.0
2016-05-24 11:25:00,98.31,98.35,98.28,98.28,82045.0,74.9896,75.0202,74.9668,74.9668,82045.0
2016-05-24 11:30:00,98.3,98.39,98.27,98.35,67844.0,74.982,75.0507,74.9591,75.0202,67844.0
2016-05-24 11:35:00,98.34,98.37,98.33,98.35,57680.0,75.0125,75.0354,75.0049,75.0202,57680.0
2016-05-24 11:40:00,98.36,98.39,98.3,98.33,56972.0,75.0278,75.0507,74.982,75.0049,56972.0
2016-05-24 11:45:00,98.34,98.36,98.32,98.36,63531.0,75.0125,75.0278,74.9973,75.0278,63531.0
2016-05-24 11:50:00,98.35,98.4,98.34,98.36,98662.0,75.0202,75.0583,75.0125,75.0278,98662.0
2016-05-24 11:55:00,98.36,98.37,98.3,98.35,58185.0,75.0278,75.0354,74.982,75.0202,58185.0
2016-05-24 12:00:00,98.35,98.37,98.27,98.34,56911.0,75.0202,75.0354,74.9591,75.0125,56911.0
2016-05-24 12:05:00,98.34,98.38,98.33,98.34,47152.0,75.0125,75.043,75.0049,75.0125,47152.0
2016-05-24 12:10:00,98.33,98.34,98.23,98.25,33307.0,75.0049,75.0125,74.9286,74.9439,33307.0
2016-05-24 12:15:00,98.26,98.29,98.19,98.24,102907.0,74.9515,74.9744,74.8981,74.9363,102907.0
2016-05-24 12:20:00,98.23,98.26,98.19,98.2,29602.0,74.9286,74.9515,74.8981,74.9057,29602.0
2016-05-24 12:25:00,98.21,98.22,98.07,98.07,60842.0,74.9134,74.921,74.8066,74.8066,60842.0
2016-05-24 12:30:00,98.07,98.07,98.0,98.0,58394.0,74.8066,74.8066,74.7532,74.7532,58394.0
2016-05-24 12:35:00,98.0,98.04,97.99,98.01,67620.0,74.7532,74.7837,74.7456,74.7608,67620.0
2016-05-24 12:40:00,98.0,98.04,97.97,98.0,49184.0,74.7532,74.7837,74.7303,74.7532,49184.0
2016-05-24 12:45:00,98.0,98.03,97.98,98.02,43598.0,74.7532,74.7761,74.7379,74.7684,43598.0
2016-05-24 12:50:00,98.02,98.07,97.99,98.0,124706.0,74.7684,74.8066,74.7456,74.7532,124706.0
2016-05-24 12:55:00,97.99,98.02,97.99,98.01,41458.0,74.7456,74.7684,74.7456,74.7608,41458.0
2016-05-24 13:00:00,98.01,98.05,97.94,97.96,68495.0,74.7608,74.7913,74.7074,74.7227,68495.0
2016-05-24 13:05:00,97.96,97.98,97.91,97.93,45440.0,74.7227,74.7379,74.6845,74.6998,45440.0
2016-05-24 13:10:00,97.94,97.96,97.93,97.96,30514.0,74.7074,74.7227,74.6998,74.7227,30514.0
2016-05-24 13:15:00,97.95,97.96,97.74,97.77,114161.0,74.715,74.7227,74.5549,74.5777,114161.0
2016-05-24 13:20:00,97.78,97.79,97.65,97.67,83556.0,74.5854,74.593,74.4862,74.5015,83556.0
2016-05-24 13:25:00,97.66,97.7,97.3,97.31,235413.0,74.4938,74.5243,74.2192,74.2269,235413.0
2016-05-24 13:30:00,97.31,97.53,97.13,97.46,268741.0,74.2269,74.3947,74.0896,74.3413,268741.0
2016-05-24 13:35:00,97.46,97.55,97.38,97.4,146016.0,74.3413,74.4099,74.2803,74.2955,146016.0
2016-05-24 13:40:00,97.42,97.52,97.4,97.48,78803.0,74.3108,74.387,74.2955,74.3565,78803.0
2016-05-24 13:45:00,97.48,97.5,97.3,97.41,135635.0,74.3565,74.3718,74.2192,74.3031,135635.0
2016-05-24 13:50:00,97.4,97.48,97.4,97.47,81705.0,74.2955,74.3565,74.2955,74.3489,81705.0
2016-05-24 13:55:00,97.47,97.51,97.44,97.49,73907.0,74.3489,74.3794,74.326,74.3642,73907.0
2016-05-24 14:00:00,97.49,97.54,97.47,97.51,61010.0,74.3642,74.4023,74.3489,74.3794,61010.0
2016-05-24 14:05:00,97.53,97.61,97.41,97.57,79866.0,74.3947,74.4557,74.3031,74.4252,79866.0
2016-05-24 14:10:00,97.57,97.65,97.5,97.54,74771.0,74.4252,74.4862,74.3718,74.4023,74771.0
2016-05-24 14:15:00,97.54,97.55,97.27,97.32,165210.0,74.4023,74.4099,74.1963,74.2345,165210.0
2016-05-24 14:20:00,97.31,97.44,97.28,97.31,71887.0,74.2269,74.326,74.204,74.2269,71887.0
2016-05-24 14:25:00,97.31,97.39,97.3,97.37,47227.0,74.2269,74.2879,74.2192,74.2726,47227.0
2016-05-24 14:30:00,97.37,97.38,97.27,97.27,120432.0,74.2726,74.2803,74.1963,74.1963,120432.0
2016-05-24 14:35:00,97.26,97.27,97.16,97.27,94498.0,74.1887,74.1963,74.1124,74.1963,94498.0
2016-05-24 14:40:00,97.27,97.32,97.22,97.25,86885.0,74.1963,74.2345,74.1582,74.1811,86885.0
2016-05-24 14:45:00,97.25,97.26,97.23,97.25,89193.0,74.1811,74.1887,74.1658,74.1811,89193.0
2016-05-24 14:50:00,97.25,97.36,97.22,97.35,150170.0,74.1811,74.265,74.1582,74.2574,150170.0
2016-05-24 14:55:00,97.35,97.45,97.35,97.41,98478.0,74.2574,74.3337,74.2574,74.3031,98478.0
2016-05-24 15:00:00,97.41,97.51,97.41,97.49,98900.0,74.3031,74.3794,74.3031,74.3642,98900.0
2016-05-24 15:05:00,97.5,97.52,97.42,97.44,94264.0,74.3718,74.387,74.3108,74.326,94264.0
2016-05-24 15:10:00,97.44,97.51,97.44,97.48,107552.0,74.326,74.3794,74.326,74.3565,107552.0
2016-05-24 15:15:00,97.48,97.54,97.46,97.49,105220.0,74.3565,74.4023,74.3413,74.3642,105220.0
2016-05-24 15:20:00,97.5,97.61,97.49,97.58,100083.0,74.3718,74.4557,74.3642,74.4328,100083.0
2016-05-24 15:25:00,97.58,97.64,97.53,97.56,86924.0,74.4328,74.4786,74.3947,74.4176,86924.0
2016-05-24 15:30:00,97.56,97.56,97.45,97.46,159611.0,74.4176,74.4176,74.3337,74.3413,159611.0
2016-05-24 15:35:00,97.46,97.51,97.45,97.48,112433.0,74.3413,74.3794,74.3337,74.3565,112433.0
2016-05-24 15:40:00,97.49,97.54,97.46,97.49,184603.0,74.3642,74.4023,74.3413,74.3642,184603.0
2016-05-24 15:45:00,97.49,97.51,97.35,97.36,143281.0,74.3642,74.3794,74.2574,74.265,143281.0
2016-05-24 15:50:00,97.35,97.45,97.35,97.44,182295.0,74.2574,74.3337,74.2574,74.326,182295.0
2016-05-24 15:55:00,97.44,97.44,97.34,97.38,297435.0,74.326,74.326,74.2497,74.2803,297435.0
2016-05-25 09:30:00,97.61,98.23,97.35,97.81,219029.0,74.4557,74.9286,74.2574,74.6083,219029.0
2016-05-25 09:35:00,97.82,97.86,97.61,97.73,107281.0,74.6159,74.6464,74.4557,74.5472,107281.0
2016-05-25 09:40:00,97.72,97.75,97.6,97.73,222682.0,74.5396,74.5625,74.4481,74.5472,222682.0
2016-05-25 09:45:00,97.73,97.8,97.65,97.72,107958.0,74.5472,74.6006,74.4862,74.5396,107958.0
2016-05-25 09:50:00,97.73,97.76,97.66,97.69,69018.0,74.5472,74.5701,74.4938,74.5167,69018.0
2016-05-25 09:55:00,97.7,97.76,97.59,97.71,60234.0,74.5243,74.5701,74.4404,74.532,60234.0
2016-05-25 10:00:00,97.7,97.76,97.67,97.71,66080.0,74.5243,74.5701,74.5015,74.532,66080.0
2016-05-25 10:05:00,97.72,98.02,97.71,97.91,121808.0,74.5396,74.7684,74.532,74.6845,121808.0
2016-05-25 10:10:00,97.91,98.04,97.91,98.02,95575.0,74.6845,74.7837,74.6845,74.7684,95575.0
2016-05-25 10:15:00,98.01,98.02,97.95,98.0,74472.0,74.7608,74.7684,74.715,74.7532,74472.0
2016-05-25 10:20:00,98.0,98.02,97.95,97.98,49248.0,74.7532,74.7684,74.715,74.7379,49248.0
2016-05-25 10:25:00,98.0,98.02,97.95,98.01,66888.0,74.7532,74.7684,74.715,74.7608,66888.0
2016-05-25 10:30:00,98.01,98.19,97.97,98.13,120052.0,74.7608,74.8981,74.7303,74.8523,120052.0
2016-05-25 10:35:00,98.13,98.14,97.98,98.01,92783.0,74.8523,74.86,74.7379,74.7608,92783.0
2016-05-25 10:40:00,98.01,98.08,97.99,98.02,89305.0,74.7608,74.8142,74.7456,74.7684,89305.0
2016-05-25 10:45:00,98.03,98.03,97.97,98.0,66573.0,74.7761,74.7761,74.7303,74.7532,66573.0
2016-05-25 10:50:00,98.01,98.02,97.94,97.98,64981.0,74.7608,74.7684,74.7074,74.7379,64981.0
2016-05-25 10:55:00,97.98,98.0,97.94,97.99,51661.0,74.7379,74.7532,74.7074,74.7456,51661.0
2016-05-25 11:00:00,97.99,98.02,97.96,97.98,55951.0,74.7456,74.7684,74.7227,74.7379,55951.0
2016-05-25 11:05:00,97.98,97.99,97.79,97.79,67519.0,74.7379,74.7456,74.593,74.593,67519.0
2016-05-25 11:10:00,97.81,97.81,97.65,97.67,52678.0,74.6083,74.6083,74.4862,74.5015,52678.0
2016-05-25 11:15:00,97.68,97.8,97.64,97.74,41844.0,74.5091,74.6006,74.4786,74.5549,41844.0
2016-05-25 11:20:00,97.75,97.8,97.67,97.68,44777.0,74.5625,74.6006,74.5015,74.5091,44777.0
2016-05-25 11:25:00,97.68,97.91,97.67,97.8,89804.0,74.5091,74.6845,74.5015,74.6006,89804.0
2016-05-25 11:30:00,97.81,98.0,97.77,97.97,49844.0,74.6083,74.7532,74.5777,74.7303,49844.0
2016-05-25 11:35:00,97.98,97.99,97.88,97.91,37496.0,74.7379,74.7456,74.6616,74.6845,37496.0
2016-05-25 11:40:00,97.9,98.01,97.9,97.93,45997.0,74.6769,74.7608,74.6769,74.6998,45997.0
2016-05-25 11:45:00,97.94,98.0,97.88,97.89,37792.0,74.7074,74.7532,74.6616,74.6693,37792.0
2016-05-25 11:50:00,97.89,97.95,97.86,97.9,48301.0,74.6693,74.715,74.6464,74.6769,48301.0
2016-05-25 11:55:00,97.91,97.98,97.89,97.97,50327.0,74.6845,74.7379,74.6693,74.7303,50327.0
2016-05-25 12:00:00,97.98,98.0,97.9,97.92,42265.0,74.7379,74.7532,74.6769,74.6922,42265.0
2016-05-25 12:05:00,97.92,97.96,97.89,97.92,23638.0,74.6922,74.7227,74.6693,74.6922,23638.0
2016-05-25 12:10:00,97.93,98.01,97.92,97.99,56368.0,74.6998,74.7608,74.6922,74.7456,56368.0
2016-05-25 12:15:00,97.99,98.03,97.96,97.96,45722.0,74.7456,74.7761,74.7227,74.7227,45722.0
2016-05-25 12:20:00,97.97,97.99,97.9,97.96,49787.0,74.7303,74.7456,74.6769,74.7227,49787.0
2016-05-25 12:25:00,97.96,98.01,97.94,97.98,28523.0,74.7227,74.7608,74.7074,74.7379,28523.0
2016-05-25 12:30:00,97.99,98.04,97.97,98.0,38912.0,74.7456,74.7837,74.7303,74.7532,38912.0
2016-05-25 12:35:00,98.01,98.01,97.98,98.0,26699.0,74.7608,74.7608,74.7379,74.7532,26699.0
2016-05-25 12:40:00,98.0,98.01,97.99,97.99,24277.0,74.7532,74.7608,74.7456,74.7456,24277.0
2016-05-25 12:45:00,98.01,98.01,97.98,97.99,28281.0,74.7608,74.7608,74.7379,74.7456,28281.0
2016-05-25 12:50:00,97.99,98.0,97.97,98.0,23505.0,74.7456,74.7532,74.7303,74.7532,23505.0
2016-05-25 12:55:00,97.99,98.0,97.98,97.98,38821.0,74.7456,74.7532,74.7379,74.7379,38821.0
2016-05-25 13:00:00,97.99,98.01,97.98,97.99,71731.0,74.7456,74.7608,74.7379,74.7456,71731.0
2016-05-25 13:05:00,98.0,98.01,97.96,97.96,62708.0,74.7532,74.7608,74.7227,74.7227,62708.0
2016-05-25 13:10:00,97.97,97.99,97.94,97.97,51287.0,74.7303,74.7456,74.7074,74.7303,51287.0
2016-05-25 13:15:00,97.99,97.99,97.95,97.96,23640.0,74.7456,74.7456,74.715,74.7227,23640.0
2016-05-25 13:20:00,97.98,98.0,97.93,97.97,51108.0,74.7379,74.7532,74.6998,74.7303,51108.0
2016-05-25 13:25:00,97.97,97.98,97.93,97.97,32490.0,74.7303,74.7379,74.6998,74.7303,32490.0
2016-05-25 13:30:00,97.97,97.98,97.94,97.98,40662.0,74.7303,74.7379,74.7074,74.7379,40662.0
2016-05-25 13:35:00,97.97,98.0,97.96,97.98,35684.0,74.7303,74.7532,74.7227,74.7379,35684.0
2016-05-25 13:40:00,97.98,97.99,97.86,97.95,40354.0,74.7379,74.7456,74.6464,74.715,40354.0
2016-05-25 13:45:00,97.94,97.95,97.9,97.92,29406.0,74.7074,74.715,74.6769,74.6922,29406.0
2016-05-25 13:50:00,97.91,97.95,97.9,97.94,39781.0,74.6845,74.715,74.6769,74.7074,39781.0
2016-05-25 13:55:00,97.94,97.95,97.87,97.91,34371.0,74.7074,74.715,74.654,74.6845,34371.0
2016-05-25 14:00:00,97.91,97.92,97.83,97.83,50782.0,74.6845,74.6922,74.6235,74.6235,50782.0
2016-05-25 14:05:00,97.82,97.85,97.78,97.8,65865.0,74.6159,74.6388,74.5854,74.6006,65865.0
2016-05-25 14:10:00,97.8,97.85,97.8,97.81,115174.0,74.6006,74.6388,74.6006,74.6083,115174.0
2016-05-25 14:15:00,97.82,97.89,97.81,97.86,71353.0,74.6159,74.6693,74.6083,74.6464,71353.0
2016-05-25 14:20:00,97.85,97.88,97.8,97.85,114702.0,74.6388,74.6616,74.6006,74.6388,114702.0
2016-05-25 14:25:00,97.85,97.86,97.7,97.74,214303.0,74.6388,74.6464,74.5243,74.5549,214303.0
2016-05-25 14:30:00,97.74,97.85,97.73,97.85,40262.0,74.5549,74.6388,74.5472,74.6388,40262.0
2016-05-25 14:35:00,97.85,97.86,97.77,97.78,56764.0,74.6388,74.6464,74.5777,74.5854,56764.0
2016-05-25 14:40:00,97.77,97.82,97.71,97.81,65618.0,74.5777,74.6159,74.532,74.6083,65618.0
2016-05-25 14:45:00,97.82,97.84,97.71,97.71,89086.0,74.6159,74.6311,74.532,74.532,89086.0
2016-05-25 14:50:00,97.72,97.79,97.7,97.73,56983.0,74.5396,74.593,74.5243,74.5472,56983.0
2016-05-25 14:55:00,97.74,97.77,97.68,97.69,40590.0,74.5549,74.5777,74.5091,74.5167,40590.0
2016-05-25 15:00:00,97.69,97.73,97.66,97.73,77321.0,74.5167,74.5472,74.4938,74.5472,77321.0
2016-05-25 15:05:00,97.73,97.74,97.66,97.73,139884.0,74.5472,74.5549,74.4938,74.5472,139884.0
2016-05-25 15:10:00,97.73,97.75,97.7,97.74,57250.0,74.5472,74.5625,74.5243,74.5549,57250.0
2016-05-25 15:15:00,97.74,97.88,97.73,97.88,103854.0,74.5549,74.6616,74.5472,74.6616,103854.0
2016-05-25 15:20:00,97.87,97.96,97.87,97.92,65347.0,74.654,74.7227,74.654,74.6922,65347.0
2016-05-25 15:25:00,97.92,98.02,97.89,98.02,101625.0,74.6922,74.7684,74.6693,74.7684,101625.0
2016-05-25 15:30:00,98.01,98.02,97.9,97.9,104729.0,74.7608,74.7684,74.6769,74.6769,104729.0
2016-05-25 15:35:00,97.91,97.97,97.84,97.85,84552.0,74.6845,74.7303,74.6311,74.6388,84552.0
2016-05-25 15:40:00,97.85,97.87,97.75,97.81,136041.0,74.6388,74.654,74.5625,74.6083,136041.0
2016-05-25 15:45:00,97.81,97.82,97.73,97.78,74000.0,74.6083,74.6159,74.5472,74.5854,74000.0
2016-05-25 15:50:00,97.79,97.79,97.73,97.74,120613.0,74.593,74.593,74.5472,74.5549,120613.0
2016-05-25 15:55:00,97.73,97.79,97.52,97.53,364125.0,74.5472,74.593,74.387,74.3947,364125.0
2016-05-26 09:30:00,97.5,98.0,96.85,96.98,168999.0,74.3718,74.7532,73.876,73.9751,168999.0
2016-05-26 09:35:00,96.98,97.1,96.8,96.87,71718.0,73.9751,74.0667,73.8378,73.8912,71718.0
2016-05-26 09:40:00,96.95,97.19,96.88,97.18,158405.0,73.9523,74.1353,73.8989,74.1277,158405.0
2016-05-26 09:45:00,97.18,97.25,97.12,97.14,93050.0,74.1277,74.1811,74.0819,74.0972,93050.0
2016-05-26 09:50:00,97.16,97.16,96.96,97.01,128743.0,74.1124,74.1124,73.9599,73.998,128743.0
2016-05-26 09:55:00,97.01,97.11,96.94,97.04,74155.0,73.998,74.0743,73.9446,74.0209,74155.0
2016-05-26 10:00:00,97.09,97.1,97.03,97.07,104899.0,74.059,74.0667,74.0133,74.0438,104899.0
2016-05-26 10:05:00,97.06,97.07,96.9,96.92,43992.0,74.0362,74.0438,73.9141,73.9294,43992.0
2016-05-26 10:10:00,96.93,97.06,96.91,97.04,44350.0,73.937,74.0362,73.9217,74.0209,44350.0
2016-05-26 10:15:00,97.04,97.05,96.84,96.85,70311.0,74.0209,74.0285,73.8684,73.876,70311.0
2016-05-26 10:20:00,96.83,96.86,96.68,96.7,85009.0,73.8607,73.8836,73.7463,73.7616,85009.0
2016-05-26 10:25:00,96.69,96.75,96.66,96.67,60130.0,73.7539,73.7997,73.731,73.7387,60130.0
2016-05-26 10:30:00,96.68,96.86,96.67,96.77,71326.0,73.7463,73.8836,73.7387,73.815,71326.0
2016-05-26 10:35:00,96.77,96.96,96.76,96.93,50875.0,73.815,73.9599,73.8073,73.937,50875.0
2016-05-26 10:40:00,96.92,97.0,96.87,96.98,69599.0,73.9294,73.9904,73.8912,73.9751,69599.0
2016-05-26 10:45:00,96.97,97.03,96.95,97.03,65813.0,73.9675,74.0133,73.9523,74.0133,65813.0
2016-05-26 10:50:00,97.03,97.05,96.93,96.99,79074.0,74.0133,74.0285,73.937,73.9828,79074.0
2016-05-26 10:55:00,97.0,97.01,96.95,96.99,40341.0,73.9904,73.998,73.9523,73.9828,40341.0
2016-05-26 11:00:00,96.97,97.03,96.92,97.01,45214.0,73.9675,74.0133,73.9294,73.998,45214.0
2016-05-26 11:05:00,97.0,97.02,96.91,96.97,47857.0,73.9904,74.0057,73.9217,73.9675,47857.0
2016-05-26 11:10:00,96.97,96.99,96.92,96.99,41547.0,73.9675,73.9828,73.9294,73.9828,41547.0
2016-05-26 11:15:00,96.99,96.99,96.87,96.87,44763.0,73.9828,73.9828,73.8912,73.8912,44763.0
2016-05-26 11:20:00,96.87,96.94,96.82,96.89,48497.0,73.8912,73.9446,73.8531,73.9065,48497.0
2016-05-26 11:25:00,96.88,96.88,96.79,96.83,74619.0,73.8989,73.8989,73.8302,73.8607,74619.0
2016-05-26 11:30:00,96.83,96.96,96.83,96.95,52084.0,73.8607,73.9599,73.8607,73.9523,52084.0
2016-05-26 11:35:00,96.95,96.96,96.87,96.89,54619.0,73.9523,73.9599,73.8912,73.9065,54619.0
2016-05-26 11:40:00,96.9,96.98,96.86,96.97,36800.0,73.9141,73.9751,73.8836,73.9675,36800.0
2016-05-26 11:45:00,96.96,96.97,96.91,96.94,41071.0,73.9599,73.9675,73.9217,73.9446,41071.0
2016-05-26 11:50:00,96.94,97.14,96.93,97.11,113207.0,73.9446,74.0972,73.937,74.0743,113207.0
2016-05-26 11:55:00,97.11,97.13,96.99,97.07,52816.0,74.0743,74.0896,73.9828,74.0438,52816.0
2016-05-26 12:00:00,97.07,97.07,96.98,97.0,64068.0,74.0438,74.0438,73.9751,73.9904,64068.0
2016-05-26 12:05:00,96.98,97.03,96.95,97.0,67628.0,73.9751,74.0133,73.9523,73.9904,67628.0
2016-05-26 12:10:00,97.0,97.07,96.99,97.03,49575.0,73.9904,74.0438,73.9828,74.0133,49575.0
2016-05-26 12:15:00,97.03,97.05,96.99,97.03,47972.0,74.0133,74.0285,73.9828,74.0133,47972.0
2016-05-26 12:20:00,97.02,97.02,96.94,96.98,231503.0,74.0057,74.0057,73.9446,73.9751,231503.0
2016-05-26 12:25:00,96.98,96.99,96.83,96.93,167707.0,73.9751,73.9828,73.8607,73.937,167707.0
2016-05-26 12:30:00,96.93,96.95,96.81,96.93,65691.0,73.937,73.9523,73.8455,73.937,65691.0
2016-05-26 12:35:00,96.92,97.03,96.88,97.03,51750.0,73.9294,74.0133,73.8989,74.0133,51750.0
2016-05-26 12:40:00,97.03,97.05,96.97,97.03,34041.0,74.0133,74.0285,73.9675,74.0133,34041.0
2016-05-26 12:45:00,97.02,97.08,97.01,97.06,46690.0,74.0057,74.0514,73.998,74.0362,46690.0
2016-05-26 12:50:00,97.07,97.11,97.03,97.06,47504.0,74.0438,74.0743,74.0133,74.0362,47504.0
2016-05-26 12:55:00,97.06,97.07,96.99,97.0,43794.0,74.0362,74.0438,73.9828,73.9904,43794.0
2016-05-26 13:00:00,97.0,97.01,96.93,96.94,43974.0,73.9904,73.998,73.937,73.9446,43974.0
2016-05-26 13:05:00,96.95,97.0,96.92,96.98,23397.0,73.9523,73.9904,73.9294,73.9751,23397.0
2016-05-26 13:10:00,96.99,97.05,96.95,97.04,26290.0,73.9828,74.0285,73.9523,74.0209,26290.0
2016-05-26 13:15:00,97.04,97.09,97.01,97.09,44156.0,74.0209,74.059,73.998,74.059,44156.0
2016-05-26 13:20:00,97.09,97.17,97.08,97.17,31531.0,74.059,74.1201,74.0514,74.1201,31531.0
2016-05-26 13:25:00,97.18,97.2,97.14,97.16,42397.0,74.1277,74.143,74.0972,74.1124,42397.0
2016-05-26 13:30:00,97.16,97.17,97.12,97.17,64367.0,74.1124,74.1201,74.0819,74.1201,64367.0
2016-05-26 13:35:00,97.17,97.17,97.13,97.13,39878.0,74.1201,74.1201,74.0896,74.0896,39878.0
2016-05-26 13:40:00,97.14,97.29,97.13,97.29,47066.0,74.0972,74.2116,74.0896,74.2116,47066.0
2016-05-26 13:45:00,97.29,97.29,97.22,97.24,27232.0,74.2116,74.2116,74.1582,74.1735,27232.0
2016-05-26 13:50:00,97.23,97.24,97.14,97.16,48505.0,74.1658,74.1735,74.0972,74.1124,48505.0
2016-05-26 13:55:00,97.16,97.19,97.09,97.16,96545.0,74.1124,74.1353,74.059,74.1124,96545.0
2016-05-26 14:00:00,97.17,97.2,97.16,97.2,57774.0,74.1201,74.143,74.1124,74.143,57774.0
2016-05-26 14:05:00,97.19,97.23,97.16,97.19,40545.0,74.1353,74.1658,74.1124,74.1353,40545.0
2016-05-26 14:10:00,97.18,97.21,97.18,97.2,54553.0,74.1277,74.1506,74.1277,74.143,54553.0
2016-05-26 14:15:00,97.21,97.21,97.15,97.16,46037.0,74.1506,74.1506,74.1048,74.1124,46037.0
2016-05-26 14:20:00,97.16,97.2,97.15,97.18,235722.0,74.1124,74.143,74.1048,74.1277,235722.0
2016-05-26 14:25:00,97.19,97.2,97.14,97.16,94266.0,74.1353,74.143,74.0972,74.1124,94266.0
2016-05-26 14:30:00,97.16,97.18,97.12,97.17,57165.0,74.1124,74.1277,74.0819,74.1201,57165.0
2016-05-26 14:35:00,97.17,97.19,97.14,97.17,76127.0,74.1201,74.1353,74.0972,74.1201,76127.0
2016-05-26 14:40:00,97.18,97.19,97.14,97.18,47194.0,74.1277,74.1353,74.0972,74.1277,47194.0
2016-05-26 14:45:00,97.17,97.19,97.14,97.15,70824.0,74.1201,74.1353,74.0972,74.1048,70824.0
2016-05-26 14:50:00,97.16,97.17,97.08,97.1,63268.0,74.1124,74.1201,74.0514,74.0667,63268.0
2016-05-26 14:55:00,97.1,97.11,97.08,97.09,49170.0,74.0667,74.0743,74.0514,74.059,49170.0
2016-05-26 15:00:00,97.09,97.11,97.0,97.03,85044.0,74.059,74.0743,73.9904,74.0133,85044.0
2016-05-26 15:05:00,97.04,97.06,97.0,97.05,51568.0,74.0209,74.0362,73.9904,74.0285,51568.0
2016-05-26 15:10:00,97.05,97.09,96.98,96.98,82094.0,74.0285,74.059,73.9751,73.9751,82094.0
2016-05-26 15:15:00,96.98,97.01,96.92,97.0,74290.0,73.9751,73.998,73.9294,73.9904,74290.0
2016-05-26 15:20:00,96.99,97.03,96.96,96.96,66265.0,73.9828,74.0133,73.9599,73.9599,66265.0
2016-05-26 15:25:00,96.97,97.03,96.91,96.92,88372.0,73.9675,74.0133,73.9217,73.9294,88372.0
2016-05-26 15:30:00,96.93,96.99,96.91,96.92,83665.0,73.937,73.9828,73.9217,73.9294,83665.0
2016-05-26 15:35:00,96.92,96.99,96.91,96.93,86926.0,73.9294,73.9828,73.9217,73.937,86926.0
2016-05-26 15:40:00,96.94,97.02,96.93,96.95,130879.0,73.9446,74.0057,73.937,73.9523,130879.0
2016-05-26 15:45:00,96.95,97.04,96.95,96.98,143423.0,73.9523,74.0209,73.9523,73.9751,143423.0
2016-05-26 15:50:00,96.97,96.98,96.9,96.91,137665.0,73.9675,73.9751,73.9141,73.9217,137665.0
2016-05-26 15:55:00,96.92,96.96,96.89,96.94,189601.0,73.9294,73.9599,73.9065,73.9446,189601.0
2016-05-27 09:30:00,97.12,97.25,96.81,96.99,93766.0,74.0819,74.1811,73.8455,73.9828,93766.0
2016-05-27 09:35:00,96.94,97.0,96.86,96.91,51494.0,73.9446,73.9904,73.8836,73.9217,51494.0
2016-05-27 09:40:00,96.91,97.0,96.86,96.87,64377.0,73.9217,73.9904,73.8836,73.8912,64377.0
2016-05-27 09:45:00,96.9,97.0,96.87,96.98,113343.0,73.9141,73.9904,73.8912,73.9751,113343.0
2016-05-27 09:50:00,96.98,97.02,96.85,96.85,81296.0,73.9751,74.0057,73.876,73.876,81296.0
2016-05-27 09:55:00,96.85,96.87,96.74,96.8,51043.0,73.876,73.8912,73.7921,73.8378,51043.0
2016-05-27 10:00:00,96.79,96.97,96.7,96.8,72580.0,73.8302,73.9675,73.7616,73.8378,72580.0
2016-05-27 10:05:00,96.81,96.86,96.77,96.81,68616.0,73.8455,73.8836,73.815,73.8455,68616.0
2016-05-27 10:10:00,96.81,96.88,96.74,96.81,50379.0,73.8455,73.8989,73.7921,73.8455,50379.0
2016-05-27 10:15:00,96.82,96.86,96.79,96.85,42580.0,73.8531,73.8836,73.8302,73.876,42580.0
2016-05-27 10:20:00,96.85,96.94,96.73,96.94,85650.0,73.876,73.9446,73.7844,73.9446,85650.0
2016-05-27 10:25:00,96.92,96.99,96.84,96.92,35872.0,73.9294,73.9828,73.8684,73.9294,35872.0
2016-05-27 10:30:00,96.92,96.99,96.92,96.94,50459.0,73.9294,73.9828,73.9294,73.9446,50459.0
2016-05-27 10:35:00,96.92,96.93,96.82,96.85,59698.0,73.9294,73.937,73.8531,73.876,59698.0
2016-05-27 10:40:00,96.84,96.9,96.84,96.9,21808.0,73.8684,73.9141,73.8684,73.9141,21808.0
2016-05-27 10:45:00,96.89,96.9,96.82,96.86,49662.0,73.9065,73.9141,73.8531,73.8836,49662.0
2016-05-27 10:50:00,96.86,96.9,96.83,96.88,25700.0,73.8836,73.9141,73.8607,73.8989,25700.0
2016-05-27 10:55:00,96.87,96.92,96.84,96.88,39035.0,73.8912,73.9294,73.8684,73.8989,39035.0
2016-05-27 11:00:00,96.88,97.02,96.87,97.02,120319.0,73.8989,74.0057,73.8912,74.0057,120319.0
2016-05-27 11:05:00,97.02,97.19,97.02,97.15,184366.0,74.0057,74.1353,74.0057,74.1048,184366.0
2016-05-27 11:10:00,97.14,97.19,97.08,97.1,65834.0,74.0972,74.1353,74.0514,74.0667,65834.0
2016-05-27 11:15:00,97.09,97.26,97.09,97.25,86470.0,74.059,74.1887,74.059,74.1811,86470.0
2016-05-27 11:20:00,97.25,97.26,97.18,97.2,26290.0,74.1811,74.1887,74.1277,74.143,26290.0
2016-05-27 11:25:00,97.19,97.23,97.16,97.22,25657.0,74.1353,74.1658,74.1124,74.1582,25657.0
2016-05-27 11:30:00,97.23,97.25,97.18,97.23,29946.0,74.1658,74.1811,74.1277,74.1658,29946.0
2016-05-27 11:35:00,97.24,97.27,97.13,97.13,25411.0,74.1735,74.1963,74.0896,74.0896,25411.0
2016-05-27 11:40:00,97.13,97.23,97.12,97.13,22376.0,74.0896,74.1658,74.0819,74.0896,22376.0
2016-05-27 11:45:00,97.12,97.15,97.04,97.09,23655.0,74.0819,74.1048,74.0209,74.059,23655.0
2016-05-27 11:50:00,97.1,97.15,97.08,97.1,29277.0,74.0667,74.1048,74.0514,74.0667,29277.0
2016-05-27 11:55:00,97.1,97.11,97.03,97.07,29069.0,74.0667,74.0743,74.0133,74.0438,29069.0
2016-05-27 12:00:00,97.07,97.08,97.02,97.07,20608.0,74.0438,74.0514,74.0057,74.0438,20608.0
2016-05-27 12:05:00,97.08,97.16,97.06,97.11,22072.0,74.0514,74.1124,74.0362,74.0743,22072.0
2016-05-27 12:10:00,97.12,97.14,97.06,97.12,20491.0,74.0819,74.0972,74.0362,74.0819,20491.0
2016-05-27 12:15:00,97.11,97.18,97.08,97.17,18894.0,74.0743,74.1277,74.0514,74.1201,18894.0
2016-05-27 12:20:00,97.17,97.19,97.15,97.16,18929.0,74.1201,74.1353,74.1048,74.1124,18929.0
2016-05-27 12:25:00,97.15,97.18,97.1,97.18,23036.0,74.1048,74.1277,74.0667,74.1277,23036.0
2016-05-27 12:30:00,97.18,97.18,97.08,97.1,37803.0,74.1277,74.1277,74.0514,74.0667,37803.0
2016-05-27 12:35:00,97.11,97.12,97.06,97.09,49602.0,74.0743,74.0819,74.0362,74.059,49602.0
2016-05-27 12:40:00,97.09,97.16,97.09,97.14,24110.0,74.059,74.1124,74.059,74.0972,24110.0
2016-05-27 12:45:00,97.13,97.15,97.11,97.13,36667.0,74.0896,74.1048,74.0743,74.0896,36667.0
2016-05-27 12:50:00,97.13,97.18,97.1,97.11,61728.0,74.0896,74.1277,74.0667,74.0743,61728.0
2016-05-27 12:55:00,97.1,97.13,97.08,97.08,40055.0,74.0667,74.0896,74.0514,74.0514,40055.0
2016-05-27 13:00:00,97.09,97.14,97.09,97.13,24929.0,74.059,74.0972,74.059,74.0896,24929.0
2016-05-27 13:05:00,97.13,97.19,97.12,97.17,16741.0,74.0896,74.1353,74.0819,74.1201,16741.0
2016-05-27 13:10:00,97.17,97.21,97.15,97.17,16344.0,74.1201,74.1506,74.1048,74.1201,16344.0
2016-05-27 13:15:00,97.17,97.18,97.15,97.18,25530.0,74.1201,74.1277,74.1048,74.1277,25530.0
2016-05-27 13:20:00,97.18,97.2,97.16,97.16,16043.0,74.1277,74.143,74.1124,74.1124,16043.0
2016-05-27 13:25:00,97.17,97.2,97.13,97.16,34702.0,74.1201,74.143,74.0896,74.1124,34702.0
2016-05-27 13:30:00,97.16,97.17,97.14,97.16,30227.0,74.1124,74.1201,74.0972,74.1124,30227.0
2016-05-27 13:35:00,97.17,97.17,97.02,97.02,28199.0,74.1201,74.1201,74.0057,74.0057,28199.0
2016-05-27 13:40:00,97.01,97.06,96.96,97.06,42834.0,73.998,74.0362,73.9599,74.0362,42834.0
2016-05-27 13:45:00,97.06,97.06,97.01,97.04,30134.0,74.0362,74.0362,73.998,74.0209,30134.0
2016-05-27 13:50:00,97.04,97.06,96.96,96.99,38694.0,74.0209,74.0362,73.9599,73.9828,38694.0
2016-05-27 13:55:00,97.0,97.01,96.97,96.99,21794.0,73.9904,73.998,73.9675,73.9828,21794.0
2016-05-27 14:00:00,96.99,97.0,96.9,96.91,18551.0,73.9828,73.9904,73.9141,73.9217,18551.0
2016-05-27 14:05:00,96.91,96.96,96.9,96.91,14225.0,73.9217,73.9599,73.9141,73.9217,14225.0
2016-05-27 14:10:00,96.91,96.98,96.87,96.97,39377.0,73.9217,73.9751,73.8912,73.9675,39377.0
2016-05-27 14:15:00,96.98,97.02,96.94,97.02,20576.0,73.9751,74.0057,73.9446,74.0057,20576.0
2016-05-27 14:20:00,97.01,97.02,96.97,97.0,17389.0,73.998,74.0057,73.9675,73.9904,17389.0
2016-05-27 14:25:00,96.99,97.06,96.99,97.03,24584.0,73.9828,74.0362,73.9828,74.0133,24584.0
2016-05-27 14:30:00,97.02,97.07,97.0,97.03,30532.0,74.0057,74.0438,73.9904,74.0133,30532.0
2016-05-27 14:35:00,97.03,97.06,96.92,96.93,30918.0,74.0133,74.0362,73.9294,73.937,30918.0
2016-05-27 14:40:00,96.93,96.94,96.89,96.9,30000.0,73.937,73.9446,73.9065,73.9141,30000.0
2016-05-27 14:45:00,96.9,96.95,96.85,96.95,44030.0,73.9141,73.9523,73.876,73.9523,44030.0
2016-05-27 14:50:00,96.94,96.96,96.91,96.93,28403.0,73.9446,73.9599,73.9217,73.937,28403.0
2016-05-27 14:55:00,96.92,97.0,96.92,96.98,48105.0,73.9294,73.9904,73.9294,73.9751,48105.0
2016-05-27 15:00:00,96.98,97.02,96.97,96.98,33087.0,73.9751,74.0057,73.9675,73.9751,33087.0
2016-05-27 15:05:00,96.98,97.06,96.98,97.03,25954.0,73.9751,74.0362,73.9751,74.0133,25954.0
2016-05-27 15:10:00,97.04,97.05,96.99,97.02,22667.0,74.0209,74.0285,73.9828,74.0057,22667.0
2016-05-27 15:15:00,97.02,97.07,97.0,97.06,24237.0,74.0057,74.0438,73.9904,74.0362,24237.0
2016-05-27 15:20:00,97.07,97.08,97.02,97.04,29735.0,74.0438,74.0514,74.0057,74.0209,29735.0
2016-05-27 15:25:00,97.04,97.13,97.03,97.1,31801.0,74.0209,74.0896,74.0133,74.0667,31801.0
2016-05-27 15:30:00,97.09,97.11,97.03,97.05,37279.0,74.059,74.0743,74.0133,74.0285,37279.0
2016-05-27 15:35:00,97.04,97.05,96.99,97.01,69977.0,74.0209,74.0285,73.9828,73.998,69977.0
2016-05-27 15:40:00,97.0,97.02,96.98,97.0,89975.0,73.9904,74.0057,73.9751,73.9904,89975.0
2016-05-27 15:45:00,97.0,97.05,96.96,96.99,98079.0,73.9904,74.0285,73.9599,73.9828,98079.0
2016-05-27 15:50:00,97.0,97.01,96.96,96.97,132339.0,73.9904,73.998,73.9599,73.9675,132339.0
2016-05-27 15:55:00,96.96,97.0,96.92,96.95,310036.0,73.9599,73.9904,73.9294,73.9523,310036.0
2016-05-31 09:30:00,97.0,97.18,96.75,96.75,124674.0,73.9904,74.1277,73.7997,73.7997,124674.0
2016-05-31 09:35:00,96.74,96.82,96.2,96.69,109664.0,73.7921,73.8531,73.3802,73.7539,109664.0
2016-05-31 09:40:00,96.81,96.88,96.38,96.86,59801.0,73.8455,73.8989,73.5175,73.8836,59801.0
2016-05-31 09:45:00,96.83,96.9,96.64,96.8,46808.0,73.8607,73.9141,73.7158,73.8378,46808.0
2016-05-31 09:50:00,96.77,96.87,96.57,96.66,40323.0,73.815,73.8912,73.6624,73.731,40323.0
2016-05-31 09:55:00,96.67,96.83,96.66,96.74,36034.0,73.7387,73.8607,73.731,73.7921,36034.0
2016-05-31 10:00:00,96.78,96.97,96.74,96.95,38097.0,73.8226,73.9675,73.7921,73.9523,38097.0
2016-05-31 10:05:00,96.97,97.0,96.85,96.9,56624.0,73.9675,73.9904,73.876,73.9141,56624.0
2016-05-31 10:10:00,96.91,96.92,96.72,96.77,45808.0,73.9217,73.9294,73.7768,73.815,45808.0
2016-05-31 10:15:00,96.76,96.89,96.72,96.89,52188.0,73.8073,73.9065,73.7768,73.9065,52188.0
2016-05-31 10:20:00,96.9,96.98,96.86,96.89,47681.0,73.9141,73.9751,73.8836,73.9065,47681.0
2016-05-31 10:25:00,96.89,96.96,96.78,96.78,39033.0,73.9065,73.9599,73.8226,73.8226,39033.0
2016-05-31 10:30:00,96.78,96.9,96.71,96.73,79405.0,73.8226,73.9141,73.7692,73.7844,79405.0
2016-05-31 10:35:00,96.73,96.73,96.53,96.7,68067.0,73.7844,73.7844,73.6319,73.7616,68067.0
2016-05-31 10:40:00,96.72,96.75,96.64,96.75,79191.0,73.7768,73.7997,73.7158,73.7997,79191.0
2016-05-31 10:45:00,96.75,96.83,96.74,96.81,47735.0,73.7997,73.8607,73.7921,73.8455,47735.0
2016-05-31 10:50:00,96.81,96.87,96.8,96.85,30014.0,73.8455,73.8912,73.8378,73.876,30014.0
2016-05-31 10:55:00,96.85,96.86,96.74,96.75,34224.0,73.876,73.8836,73.7921,73.7997,34224.0
2016-05-31 11:00:00,96.75,96.77,96.66,96.7,69921.0,73.7997,73.815,73.731,73.7616,69921.0
2016-05-31 11:05:00,96.7,96.72,96.51,96.51,79245.0,73.7616,73.7768,73.6166,73.6166,79245.0
2016-05-31 11:10:00,96.5,96.5,96.37,96.39,150225.0,73.609,73.609,73.5098,73.5251,150225.0
2016-05-31 11:15:00,96.4,96.44,96.34,96.35,53609.0,73.5327,73.5632,73.487,73.4946,53609.0
2016-05-31 11:20:00,96.35,96.49,96.34,96.42,101336.0,73.4946,73.6014,73.487,73.548,101336.0
2016-05-31 11:25:00,96.42,96.61,96.42,96.58,42393.0,73.548,73.6929,73.548,73.67,42393.0
2016-05-31 11:30:00,96.58,96.59,96.51,96.57,61334.0,73.67,73.6777,73.6166,73.6624,61334.0
2016-05-31 11:35:00,96.57,96.6,96.54,96.6,33665.0,73.6624,73.6853,73.6395,73.6853,33665.0
2016-05-31 11:40:00,96.59,96.67,96.52,96.6,68742.0,73.6777,73.7387,73.6243,73.6853,68742.0
2016-05-31 11:45:00,96.59,96.61,96.52,96.59,77525.0,73.6777,73.6929,73.6243,73.6777,77525.0
2016-05-31 11:50:00,96.59,96.68,96.57,96.66,69583.0,73.6777,73.7463,73.6624,73.731,69583.0
2016-05-31 11:55:00,96.66,96.7,96.6,96.65,49061.0,73.731,73.7616,73.6853,73.7234,49061.0
2016-05-31 12:00:00,96.65,96.68,96.6,96.64,37556.0,73.7234,73.7463,73.6853,73.7158,37556.0
2016-05-31 12:05:00,96.65,96.7,96.63,96.69,66105.0,73.7234,73.7616,73.7082,73.7539,66105.0
2016-05-31 12:10:00,96.69,96.73,96.65,96.73,44346.0,73.7539,73.7844,73.7234,73.7844,44346.0
2016-05-31 12:15:00,96.72,96.73,96.67,96.7,46859.0,73.7768,73.7844,73.7387,73.7616,46859.0
2016-05-31 12:20:00,96.7,96.75,96.69,96.69,24214.0,73.7616,73.7997,73.7539,73.7539,24214.0
2016-05-31 12:25:00,96.7,96.79,96.69,96.7,47681.0,73.7616,73.8302,73.7539,73.7616,47681.0
2016-05-31 12:30:00,96.7,96.76,96.69,96.72,28592.0,73.7616,73.8073,73.7539,73.7768,28592.0
2016-05-31 12:35:00,96.72,96.75,96.7,96.72,30035.0,73.7768,73.7997,73.7616,73.7768,30035.0
2016-05-31 12:40:00,96.71,96.76,96.7,96.75,20116.0,73.7692,73.8073,73.7616,73.7997,20116.0
2016-05-31 12:45:00,96.74,96.79,96.7,96.72,20326.0,73.7921,73.8302,73.7616,73.7768,20326.0
2016-05-31 12:50:00,96.71,96.77,96.7,96.75,20001.0,73.7692,73.815,73.7616,73.7997,20001.0
2016-05-31 12:55:00,96.74,96.74,96.66,96.68,31688.0,73.7921,73.7921,73.731,73.7463,31688.0
2016-05-31 13:00:00,96.68,96.69,96.63,96.63,28198.0,73.7463,73.7539,73.7082,73.7082,28198.0
2016-05-31 13:05:00,96.64,96.66,96.59,96.6,26425.0,73.7158,73.731,73.6777,73.6853,26425.0
2016-05-31 13:10:00,96.59,96.66,96.59,96.65,25821.0,73.6777,73.731,73.6777,73.7234,25821.0
2016-05-31 13:15:00,96.66,96.67,96.61,96.62,24468.0,73.731,73.7387,73.6929,73.7005,24468.0
2016-05-31 13:20:00,96.63,96.76,96.62,96.74,28540.0,73.7082,73.8073,73.7005,73.7921,28540.0
2016-05-31 13:25:00,96.73,96.76,96.68,96.69,33614.0,73.7844,73.8073,73.7463,73.7539,33614.0
2016-05-31 13:30:00,96.69,96.7,96.65,96.7,29971.0,73.7539,73.7616,73.7234,73.7616,29971.0
2016-05-31 13:35:00,96.7,96.75,96.68,96.7,30883.0,73.7616,73.7997,73.7463,73.7616,30883.0
2016-05-31 13:40:00,96.69,96.76,96.65,96.75,25704.0,73.7539,73.8073,73.7234,73.7997,25704.0
2016-05-31 13:45:00,96.76,96.82,96.72,96.8,22211.0,73.8073,73.8531,73.7768,73.8378,22211.0
2016-05-31 13:50:00,96.8,96.8,96.72,96.72,46778.0,73.8378,73.8378,73.7768,73.7768,46778.0
2016-05-31 13:55:00,96.72,96.73,96.64,96.66,57257.0,73.7768,73.7844,73.7158,73.731,57257.0
2016-05-31 14:00:00,96.66,96.66,96.51,96.55,97409.0,73.731,73.731,73.6166,73.6471,97409.0
2016-05-31 14:05:00,96.57,96.59,96.46,96.48,37658.0,73.6624,73.6777,73.5785,73.5937,37658.0
2016-05-31 14:10:00,96.48,96.51,96.43,96.46,50527.0,73.5937,73.6166,73.5556,73.5785,50527.0
2016-05-31 14:15:00,96.46,96.51,96.43,96.5,68256.0,73.5785,73.6166,73.5556,73.609,68256.0
2016-05-31 14:20:00,96.49,96.57,96.47,96.49,79856.0,73.6014,73.6624,73.5861,73.6014,79856.0
2016-05-31 14:25:00,96.48,96.52,96.47,96.5,31242.0,73.5937,73.6243,73.5861,73.609,31242.0
2016-05-31 14:30:00,96.5,96.51,96.41,96.49,25666.0,73.609,73.6166,73.5404,73.6014,25666.0
2016-05-31 14:35:00,96.5,96.5,96.43,96.49,35680.0,73.609,73.609,73.5556,73.6014,35680.0
2016-05-31 14:40:00,96.49,96.5,96.45,96.49,30482.0,73.6014,73.609,73.5709,73.6014,30482.0
2016-05-31 14:45:00,96.48,96.49,96.42,96.47,52121.0,73.5937,73.6014,73.548,73.5861,52121.0
2016-05-31 14:50:00,96.48,96.5,96.34,96.46,231309.0,73.5937,73.609,73.487,73.5785,231309.0
2016-05-31 14:55:00,96.46,96.5,96.43,96.5,68469.0,73.5785,73.609,73.5556,73.609,68469.0
2016-05-31 15:00:00,96.49,96.5,96.4,96.42,48742.0,73.6014,73.609,73.5327,73.548,48742.0
2016-05-31 15:05:00,96.41,96.46,96.4,96.43,32303.0,73.5404,73.5785,73.5327,73.5556,32303.0
2016-05-31 15:10:00,96.42,96.44,96.33,96.42,85057.0,73.548,73.5632,73.4793,73.548,85057.0
2016-05-31 15:15:00,96.42,96.54,96.41,96.5,86365.0,73.548,73.6395,73.5404,73.609,86365.0
2016-05-31 15:20:00,96.5,96.55,96.49,96.51,59380.0,73.609,73.6471,73.6014,73.6166,59380.0
2016-05-31 15:25:00,96.52,96.67,96.49,96.67,105114.0,73.6243,73.7387,73.6014,73.7387,105114.0
2016-05-31 15:30:00,96.67,96.67,96.47,96.5,206209.0,73.7387,73.7387,73.5861,73.609,206209.0
2016-05-31 15:35:00,96.5,96.55,96.48,96.49,117927.0,73.609,73.6471,73.5937,73.6014,117927.0
2016-05-31 15:40:00,96.49,96.5,96.46,96.5,110073.0,73.6014,73.609,73.5785,73.609,110073.0
2016-05-31 15:45:00,96.49,96.54,96.47,96.5,179010.0,73.6014,73.6395,73.5861,73.609,179010.0
2016-05-31 15:50:00,96.5,96.54,96.48,96.53,168137.0,73.609,73.6395,73.5937,73.6319,168137.0
2016-05-31 15:55:00,96.53,96.58,96.45,96.45,329720.0,73.6319,73.67,73.5709,73.5709,329720.0
2016-06-01 09:30:00,96.46,96.71,96.42,96.49,74560.0,73.5785,73.7692,73.548,73.6014,74560.0
2016-06-01 09:35:00,96.45,96.62,96.44,96.52,65251.0,73.5709,73.7005,73.5632,73.6243,65251.0
2016-06-01 09:40:00,96.52,96.56,96.36,96.4,76760.0,73.6243,73.6548,73.5022,73.5327,76760.0
2016-06-01 09:45:00,96.4,96.5,96.32,96.33,86839.0,73.5327,73.609,73.4717,73.4793,86839.0
2016-06-01 09:50:00,96.33,96.41,96.26,96.4,63942.0,73.4793,73.5404,73.4259,73.5327,63942.0
2016-06-01 09:55:00,96.39,96.47,96.27,96.27,48585.0,73.5251,73.5861,73.4336,73.4336,48585.0
2016-06-01 10:00:00,96.28,96.32,96.1,96.21,82930.0,73.4412,73.4717,73.3039,73.3878,82930.0
2016-06-01 10:05:00,96.2,96.34,96.16,96.23,83499.0,73.3802,73.487,73.3497,73.4031,83499.0
2016-06-01 10:10:00,96.24,96.28,96.08,96.19,57714.0,73.4107,73.4412,73.2886,73.3725,57714.0
2016-06-01 10:15:00,96.19,96.21,96.06,96.07,42547.0,73.3725,73.3878,73.2734,73.281,42547.0
2016-06-01 10:20:00,96.06,96.1,95.81,95.97,159069.0,73.2734,73.3039,73.0827,73.2047,159069.0
2016-06-01 10:25:00,95.98,96.04,95.89,96.0,47865.0,73.2124,73.2581,73.1437,73.2276,47865.0
2016-06-01 10:30:00,95.99,96.14,95.98,96.14,77728.0,73.22,73.3344,73.2124,73.3344,77728.0
2016-06-01 10:35:00,96.14,96.15,96.01,96.04,59355.0,73.3344,73.342,73.2352,73.2581,59355.0
2016-06-01 10:40:00,96.03,96.05,95.9,96.04,81225.0,73.2505,73.2657,73.1513,73.2581,81225.0
2016-06-01 10:45:00,96.05,96.09,96.01,96.06,62454.0,73.2657,73.2963,73.2352,73.2734,62454.0
2016-06-01 10:50:00,96.07,96.15,96.02,96.05,81975.0,73.281,73.342,73.2429,73.2657,81975.0
2016-06-01 10:55:00,96.05,96.06,95.92,96.03,51750.0,73.2657,73.2734,73.1666,73.2505,51750.0
2016-06-01 11:00:00,96.03,96.25,96.01,96.23,109642.0,73.2505,73.4183,73.2352,73.4031,109642.0
2016-06-01 11:05:00,96.23,96.23,96.19,96.2,46400.0,73.4031,73.4031,73.3725,73.3802,46400.0
2016-06-01 11:10:00,96.2,96.21,96.07,96.16,56343.0,73.3802,73.3878,73.281,73.3497,56343.0
2016-06-01 11:15:00,96.15,96.21,96.03,96.16,99512.0,73.342,73.3878,73.2505,73.3497,99512.0
2016-06-01 11:20:00,96.16,96.19,96.1,96.11,244882.0,73.3497,73.3725,73.3039,73.3115,244882.0
2016-06-01 11:25:00,96.1,96.26,96.08,96.2,62493.0,73.3039,73.4259,73.2886,73.3802,62493.0
2016-06-01 11:30:00,96.21,96.27,96.18,96.24,38128.0,73.3878,73.4336,73.3649,73.4107,38128.0
2016-06-01 11:35:00,96.23,96.34,96.2,96.28,35237.0,73.4031,73.487,73.3802,73.4412,35237.0
2016-06-01 11:40:00,96.28,96.35,96.24,96.35,32352.0,73.4412,73.4946,73.4107,73.4946,32352.0
2016-06-01 11:45:00,96.34,96.48,96.32,96.48,30985.0,73.487,73.5937,73.4717,73.5937,30985.0
2016-06-01 11:50:00,96.48,96.54,96.47,96.52,31337.0,73.5937,73.6395,73.5861,73.6243,31337.0
2016-06-01 11:55:00,96.52,96.57,96.44,96.45,39666.0,73.6243,73.6624,73.5632,73.5709,39666.0
2016-06-01 12:00:00,96.45,96.53,96.45,96.52,28634.0,73.5709,73.6319,73.5709,73.6243,28634.0
2016-06-01 12:05:00,96.53,96.55,96.45,96.47,40152.0,73.6319,73.6471,73.5709,73.5861,40152.0
2016-06-01 12:10:00,96.47,96.52,96.46,96.5,27712.0,73.5861,73.6243,73.5785,73.609,27712.0
2016-06-01 12:15:00,96.52,96.57,96.5,96.52,36532.0,73.6243,73.6624,73.609,73.6243,36532.0
2016-06-01 12:20:00,96.53,96.54,96.49,96.51,48329.0,73.6319,73.6395,73.6014,73.6166,48329.0
2016-06-01 12:25:00,96.51,96.53,96.47,96.51,54055.0,73.6166,73.6319,73.5861,73.6166,54055.0
2016-06-01 12:30:00,96.51,96.53,96.47,96.52,53903.0,73.6166,73.6319,73.5861,73.6243,53903.0
2016-06-01 12:35:00,96.52,96.52,96.43,96.44,32129.0,73.6243,73.6243,73.5556,73.5632,32129.0
2016-06-01 12:40:00,96.42,96.47,96.4,96.46,15823.0,73.548,73.5861,73.5327,73.5785,15823.0
2016-06-01 12:45:00,96.46,96.5,96.43,96.43,19825.0,73.5785,73.609,73.5556,73.5556,19825.0
2016-06-01 12:50:00,96.44,96.53,96.43,96.51,17511.0,73.5632,73.6319,73.5556,73.6166,17511.0
2016-06-01 12:55:00,96.51,96.52,96.48,96.5,40279.0,73.6166,73.6243,73.5937,73.609,40279.0
2016-06-01 13:00:00,96.49,96.52,96.48,96.5,56470.0,73.6014,73.6243,73.5937,73.609,56470.0
2016-06-01 13:05:00,96.5,96.54,96.49,96.5,47979.0,73.609,73.6395,73.6014,73.609,47979.0
2016-06-01 13:10:00,96.5,96.55,96.49,96.49,20063.0,73.609,73.6471,73.6014,73.6014,20063.0
2016-06-01 13:15:00,96.49,96.52,96.48,96.5,21957.0,73.6014,73.6243,73.5937,73.609,21957.0
2016-06-01 13:20:00,96.5,96.55,96.48,96.49,20769.0,73.609,73.6471,73.5937,73.6014,20769.0
2016-06-01 13:25:00,96.5,96.51,96.46,96.48,22517.0,73.609,73.6166,73.5785,73.5937,22517.0
2016-06-01 13:30:00,96.48,96.51,96.47,96.48,28473.0,73.5937,73.6166,73.5861,73.5937,28473.0
2016-06-01 13:35:00,96.48,96.51,96.45,96.45,23150.0,73.5937,73.6166,73.5709,73.5709,23150.0
2016-06-01 13:40:00,96.45,96.45,96.4,96.43,23666.0,73.5709,73.5709,73.5327,73.5556,23666.0
2016-06-01 13:45:00,96.44,96.5,96.43,96.46,26957.0,73.5632,73.609,73.5556,73.5785,26957.0
2016-06-01 13:50:00,96.47,96.51,96.46,96.5,22467.0,73.5861,73.6166,73.5785,73.609,22467.0
2016-06-01 13:55:00,96.49,96.52,96.48,96.49,45100.0,73.6014,73.6243,73.5937,73.6014,45100.0
2016-06-01 14:00:00,96.49,96.51,96.45,96.49,50659.0,73.6014,73.6166,73.5709,73.6014,50659.0
2016-06-01 14:05:00,96.48,96.56,96.47,96.56,23672.0,73.5937,73.6548,73.5861,73.6548,23672.0
2016-06-01 14:10:00,96.56,96.56,96.45,96.49,72755.0,73.6548,73.6548,73.5709,73.6014,72755.0
2016-06-01 14:15:00,96.49,96.64,96.49,96.59,31979.0,73.6014,73.7158,73.6014,73.6777,31979.0
2016-06-01 14:20:00,96.59,96.63,96.57,96.57,45799.0,73.6777,73.7082,73.6624,73.6624,45799.0
2016-06-01 14:25:00,96.57,96.59,96.52,96.56,63170.0,73.6624,73.6777,73.6243,73.6548,63170.0
2016-06-01 14:30:00,96.56,96.56,96.48,96.5,39482.0,73.6548,73.6548,73.5937,73.609,39482.0
2016-06-01 14:35:00,96.5,96.5,96.44,96.48,40319.0,73.609,73.609,73.5632,73.5937,40319.0
2016-06-01 14:40:00,96.48,96.49,96.4,96.47,33467.0,73.5937,73.6014,73.5327,73.5861,33467.0
2016-06-01 14:45:00,96.46,96.5,96.44,96.48,38374.0,73.5785,73.609,73.5632,73.5937,38374.0
2016-06-01 14:50:00,96.5,96.5,96.48,96.5,35624.0,73.609,73.609,73.5937,73.609,35624.0
2016-06-01 14:55:00,96.49,96.53,96.48,96.53,68501.0,73.6014,73.6319,73.5937,73.6319,68501.0
2016-06-01 15:00:00,96.53,96.57,96.47,96.5,32307.0,73.6319,73.6624,73.5861,73.609,32307.0
2016-06-01 15:05:00,96.5,96.55,96.49,96.54,27575.0,73.609,73.6471,73.6014,73.6395,27575.0
2016-06-01 15:10:00,96.54,96.54,96.49,96.54,33204.0,73.6395,73.6395,73.6014,73.6395,33204.0
2016-06-01 15:15:00,96.54,96.55,96.49,96.53,55741.0,73.6395,73.6471,73.6014,73.6319,55741.0
2016-06-01 15:20:00,96.53,96.55,96.5,96.54,59071.0,73.6319,73.6471,73.609,73.6395,59071.0
2016-06-01 15:25:00,96.54,96.55,96.5,96.53,44394.0,73.6395,73.6471,73.609,73.6319,44394.0
2016-06-01 15:30:00,96.53,96.54,96.47,96.49,60514.0,73.6319,73.6395,73.5861,73.6014,60514.0
2016-06-01 15:35:00,96.49,96.58,96.48,96.54,66792.0,73.6014,73.67,73.5937,73.6395,66792.0
2016-06-01 15:40:00,96.54,96.57,96.51,96.52,84121.0,73.6395,73.6624,73.6166,73.6243,84121.0
2016-06-01 15:45:00,96.53,96.54,96.4,96.44,109288.0,73.6319,73.6395,73.5327,73.5632,109288.0
2016-06-01 15:50:00,96.44,96.46,96.41,96.42,78283.0,73.5632,73.5785,73.5404,73.548,78283.0
2016-06-01 15:55:00,96.42,96.59,96.41,96.56,261907.0,73.548,73.6777,73.5404,73.6548,261907.0
2016-06-02 09:30:00,96.51,96.79,96.38,96.52,102054.0,73.6166,73.8302,73.5175,73.6243,102054.0
2016-06-02 09:35:00,96.56,96.56,96.41,96.48,33247.0,73.6548,73.6548,73.5404,73.5937,33247.0
2016-06-02 09:40:00,96.49,96.62,96.45,96.5,46651.0,73.6014,73.7005,73.5709,73.609,46651.0
2016-06-02 09:45:00,96.51,96.56,96.28,96.3,55971.0,73.6166,73.6548,73.4412,73.4564,55971.0
2016-06-02 09:50:00,96.26,96.42,96.25,96.36,29346.0,73.4259,73.548,73.4183,73.5022,29346.0
2016-06-02 09:55:00,96.37,96.42,96.25,96.3,37521.0,73.5098,73.548,73.4183,73.4564,37521.0
2016-06-02 10:00:00,96.3,96.39,96.28,96.3,51109.0,73.4564,73.5251,73.4412,73.4564,51109.0
2016-06-02 10:05:00,96.29,96.41,96.29,96.34,38792.0,73.4488,73.5404,73.4488,73.487,38792.0
2016-06-02 10:10:00,96.34,96.37,96.26,96.28,26524.0,73.487,73.5098,73.4259,73.4412,26524.0
2016-06-02 10:15:00,96.28,96.28,96.16,96.2,64839.0,73.4412,73.4412,73.3497,73.3802,64839.0
2016-06-02 10:20:00,96.2,96.3,96.19,96.28,52756.0,73.3802,73.4564,73.3725,73.4412,52756.0
2016-06-02 10:25:00,96.29,96.47,96.28,96.35,31081.0,73.4488,73.5861,73.4412,73.4946,31081.0
2016-06-02 10:30:00,96.36,96.52,96.35,96.5,97935.0,73.5022,73.6243,73.4946,73.609,97935.0
2016-06-02 10:35:00,96.48,96.59,96.47,96.57,69358.0,73.5937,73.6777,73.5861,73.6624,69358.0
2016-06-02 10:40:00,96.56,96.61,96.53,96.56,44621.0,73.6548,73.6929,73.6319,73.6548,44621.0
2016-06-02 10:45:00,96.57,96.57,96.48,96.55,91757.0,73.6624,73.6624,73.5937,73.6471,91757.0
2016-06-02 10:50:00,96.54,96.59,96.51,96.53,50449.0,73.6395,73.6777,73.6166,73.6319,50449.0
2016-06-02 10:55:00,96.53,96.55,96.49,96.52,71155.0,73.6319,73.6471,73.6014,73.6243,71155.0
2016-06-02 11:00:00,96.54,96.58,96.47,96.58,58656.0,73.6395,73.67,73.5861,73.67,58656.0
2016-06-02 11:05:00,96.56,96.67,96.55,96.6,62455.0,73.6548,73.7387,73.6471,73.6853,62455.0
2016-06-02 11:10:00,96.61,96.64,96.56,96.59,64961.0,73.6929,73.7158,73.6548,73.6777,64961.0
2016-06-02 11:15:00,96.59,96.64,96.54,96.58,84395.0,73.6777,73.7158,73.6395,73.67,84395.0
2016-06-02 11:20:00,96.59,96.65,96.57,96.61,84131.0,73.6777,73.7234,73.6624,73.6929,84131.0
2016-06-02 11:25:00,96.61,96.67,96.56,96.57,124554.0,73.6929,73.7387,73.6548,73.6624,124554.0
2016-06-02 11:30:00,96.56,96.59,96.5,96.51,80000.0,73.6548,73.6777,73.609,73.6166,80000.0
2016-06-02 11:35:00,96.51,96.58,96.5,96.53,35575.0,73.6166,73.67,73.609,73.6319,35575.0
2016-06-02 11:40:00,96.54,96.59,96.49,96.53,24306.0,73.6395,73.6777,73.6014,73.6319,24306.0
2016-06-02 11:45:00,96.54,96.55,96.43,96.47,24652.0,73.6395,73.6471,73.5556,73.5861,24652.0
2016-06-02 11:50:00,96.47,96.53,96.45,96.52,23094.0,73.5861,73.6319,73.5709,73.6243,23094.0
2016-06-02 11:55:00,96.51,96.61,96.5,96.53,46451.0,73.6166,73.6929,73.609,73.6319,46451.0
2016-06-02 12:00:00,96.55,96.56,96.47,96.51,24335.0,73.6471,73.6548,73.5861,73.6166,24335.0
2016-06-02 12:05:00,96.51,96.53,96.44,96.47,26842.0,73.6166,73.6319,73.5632,73.5861,26842.0
2016-06-02 12:10:00,96.46,96.49,96.45,96.47,17482.0,73.5785,73.6014,73.5709,73.5861,17482.0
2016-06-02 12:15:00,96.47,96.48,96.4,96.43,18778.0,73.5861,73.5937,73.5327,73.5556,18778.0
2016-06-02 12:20:00,96.43,96.53,96.42,96.51,47247.0,73.5556,73.6319,73.548,73.6166,47247.0
2016-06-02 12:25:00,96.51,96.53,96.49,96.5,33863.0,73.6166,73.6319,73.6014,73.609,33863.0
2016-06-02 12:30:00,96.5,96.54,96.48,96.51,36496.0,73.609,73.6395,73.5937,73.6166,36496.0
2016-06-02 12:35:00,96.5,96.52,96.47,96.49,22964.0,73.609,73.6243,73.5861,73.6014,22964.0
2016-06-02 12:40:00,96.49,96.54,96.49,96.52,20633.0,73.6014,73.6395,73.6014,73.6243,20633.0
2016-06-02 12:45:00,96.52,96.59,96.49,96.57,23969.0,73.6243,73.6777,73.6014,73.6624,23969.0
2016-06-02 12:50:00,96.57,96.64,96.55,96.62,27756.0,73.6624,73.7158,73.6471,73.7005,27756.0
2016-06-02 12:55:00,96.61,96.61,96.55,96.56,44835.0,73.6929,73.6929,73.6471,73.6548,44835.0
2016-06-02 13:00:00,96.56,96.6,96.56,96.58,59752.0,73.6548,73.6853,73.6548,73.67,59752.0
2016-06-02 13:05:00,96.58,96.58,96.5,96.5,33325.0,73.67,73.67,73.609,73.609,33325.0
2016-06-02 13:10:00,96.5,96.55,96.46,96.48,25894.0,73.609,73.6471,73.5785,73.5937,25894.0
2016-06-02 13:15:00,96.48,96.52,96.46,96.46,21710.0,73.5937,73.6243,73.5785,73.5785,21710.0
2016-06-02 13:20:00,96.47,96.51,96.46,96.51,39001.0,73.5861,73.6166,73.5785,73.6166,39001.0
2016-06-02 13:25:00,96.51,96.52,96.48,96.49,29697.0,73.6166,73.6243,73.5937,73.6014,29697.0
2016-06-02 13:30:00,96.49,96.52,96.42,96.44,33451.0,73.6014,73.6243,73.548,73.5632,33451.0
2016-06-02 13:35:00,96.45,96.49,96.4,96.47,22707.0,73.5709,73.6014,73.5327,73.5861,22707.0
2016-06-02 13:40:00,96.48,96.5,96.44,96.47,53014.0,73.5937,73.609,73.5632,73.5861,53014.0
2016-06-02 13:45:00,96.48,96.48,96.39,96.4,30758.0,73.5937,73.5937,73.5251,73.5327,30758.0
2016-06-02 13:50:00,96.4,96.53,96.39,96.45,27674.0,73.5327,73.6319,73.5251,73.5709,27674.0
2016-06-02 13:55:00,96.45,96.47,96.39,96.39,46322.0,73.5709,73.5861,73.5251,73.5251,46322.0
2016-06-02 14:00:00,96.4,96.52,96.4,96.51,69232.0,73.5327,73.6243,73.5327,73.6166,69232.0
2016-06-02 14:05:00,96.52,96.65,96.5,96.51,70936.0,73.6243,73.7234,73.609,73.6166,70936.0
2016-06-02 14:10:00,96.51,96.51,96.45,96.48,36582.0,73.6166,73.6166,73.5709,73.5937,36582.0
2016-06-02 14:15:00,96.49,96.53,96.46,96.53,58191.0,73.6014,73.6319,73.5785,73.6319,58191.0
2016-06-02 14:20:00,96.53,96.54,96.5,96.51,42331.0,73.6319,73.6395,73.609,73.6166,42331.0
2016-06-02 14:25:00,96.51,96.53,96.49,96.51,77865.0,73.6166,73.6319,73.6014,73.6166,77865.0
2016-06-02 14:30:00,96.51,96.54,96.45,96.49,61351.0,73.6166,73.6395,73.5709,73.6014,61351.0
2016-06-02 14:35:00,96.49,96.51,96.42,96.49,35379.0,73.6014,73.6166,73.548,73.6014,35379.0
2016-06-02 14:40:00,96.5,96.54,96.48,96.5,42306.0,73.609,73.6395,73.5937,73.609,42306.0
2016-06-02 14:45:00,96.5,96.54,96.46,96.46,42965.0,73.609,73.6395,73.5785,73.5785,42965.0
2016-06-02 14:50:00,96.46,96.47,96.43,96.45,44941.0,73.5785,73.5861,73.5556,73.5709,44941.0
2016-06-02 14:55:00,96.45,96.46,96.43,96.46,31906.0,73.5709,73.5785,73.5556,73.5785,31906.0
2016-06-02 15:00:00,96.46,96.52,96.46,96.47,39783.0,73.5785,73.6243,73.5785,73.5861,39783.0
2016-06-02 15:05:00,96.48,96.48,96.38,96.4,45856.0,73.5937,73.5937,73.5175,73.5327,45856.0
2016-06-02 15:10:00,96.4,96.46,96.4,96.46,27757.0,73.5327,73.5785,73.5327,73.5785,27757.0
2016-06-02 15:15:00,96.45,96.53,96.44,96.5,53114.0,73.5709,73.6319,73.5632,73.609,53114.0
2016-06-02 15:20:00,96.5,96.5,96.46,96.49,41525.0,73.609,73.609,73.5785,73.6014,41525.0
2016-06-02 15:25:00,96.49,96.58,96.47,96.57,37122.0,73.6014,73.67,73.5861,73.6624,37122.0
2016-06-02 15:30:00,96.57,96.6,96.54,96.56,64915.0,73.6624,73.6853,73.6395,73.6548,64915.0
2016-06-02 15:35:00,96.55,96.65,96.55,96.59,59924.0,73.6471,73.7234,73.6471,73.6777,59924.0
2016-06-02 15:40:00,96.59,96.59,96.46,96.46,103948.0,73.6777,73.6777,73.5785,73.5785,103948.0
2016-06-02 15:45:00,96.46,96.52,96.43,96.45,84763.0,73.5785,73.6243,73.5556,73.5709,84763.0
2016-06-02 15:50:00,96.46,96.5,96.41,96.43,176739.0,73.5785,73.609,73.5404,73.5556,176739.0
2016-06-02 15:55:00,96.44,96.45,96.39,96.4,424151.0,73.5632,73.5709,73.5251,73.5327,424151.0
2016-06-03 09:30:00,96.26,96.53,96.07,96.48,109512.0,73.4259,73.6319,73.281,73.5937,109512.0
2016-06-03 09:35:00,96.5,96.5,96.13,96.25,32669.0,73.609,73.609,73.3268,73.4183,32669.0
2016-06-03 09:40:00,96.31,96.31,96.17,96.19,24652.0,73.4641,73.4641,73.3573,73.3725,24652.0
2016-06-03 09:45:00,96.22,96.22,96.07,96.12,40676.0,73.3954,73.3954,73.281,73.3191,40676.0
2016-06-03 09:50:00,96.12,96.21,96.02,96.19,23192.0,73.3191,73.3878,73.2429,73.3725,23192.0
2016-06-03 09:55:00,96.22,96.22,96.09,96.09,36437.0,73.3954,73.3954,73.2963,73.2963,36437.0
2016-06-03 10:00:00,96.06,96.11,95.9,96.07,66656.0,73.2734,73.3115,73.1513,73.281,66656.0
2016-06-03 10:05:00,96.06,96.17,96.01,96.08,46813.0,73.2734,73.3573,73.2352,73.2886,46813.0
2016-06-03 10:10:00,96.08,96.12,96.0,96.04,39465.0,73.2886,73.3191,73.2276,73.2581,39465.0
2016-06-03 10:15:00,96.05,96.05,95.97,96.04,27122.0,73.2657,73.2657,73.2047,73.2581,27122.0
2016-06-03 10:20:00,96.03,96.08,95.96,95.97,46343.0,73.2505,73.2886,73.1971,73.2047,46343.0
2016-06-03 10:25:00,95.97,96.04,95.95,95.97,24810.0,73.2047,73.2581,73.1895,73.2047,24810.0
2016-06-03 10:30:00,95.97,96.02,95.9,95.99,32368.0,73.2047,73.2429,73.1513,73.22,32368.0
2016-06-03 10:35:00,95.99,96.03,95.9,95.95,23405.0,73.22,73.2505,73.1513,73.1895,23405.0
2016-06-03 10:40:00,95.98,96.05,95.97,96.0,52152.0,73.2124,73.2657,73.2047,73.2276,52152.0
2016-06-03 10:45:00,96.01,96.12,95.99,96.12,38493.0,73.2352,73.3191,73.22,73.3191,38493.0
2016-06-03 10:50:00,96.12,96.2,96.1,96.16,49361.0,73.3191,73.3802,73.3039,73.3497,49361.0
2016-06-03 10:55:00,96.16,96.17,96.09,96.1,42572.0,73.3497,73.3573,73.2963,73.3039,42572.0
2016-06-03 11:00:00,96.1,96.16,96.07,96.15,43767.0,73.3039,73.3497,73.281,73.342,43767.0
2016-06-03 11:05:00,96.16,96.23,96.14,96.15,49504.0,73.3497,73.4031,73.3344,73.342,49504.0
2016-06-03 11:10:00,96.15,96.16,96.06,96.1,39435.0,73.342,73.3497,73.2734,73.3039,39435.0
2016-06-03 11:15:00,96.09,96.11,96.06,96.1,31147.0,73.2963,73.3115,73.2734,73.3039,31147.0
2016-06-03 11:20:00,96.09,96.11,96.01,96.02,54543.0,73.2963,73.3115,73.2352,73.2429,54543.0
2016-06-03 11:25:00,96.02,96.07,95.99,96.05,30459.0,73.2429,73.281,73.22,73.2657,30459.0
2016-06-03 11:30:00,96.07,96.13,96.05,96.1,28423.0,73.281,73.3268,73.2657,73.3039,28423.0
2016-06-03 11:35:00,96.09,96.15,96.03,96.12,31093.0,73.2963,73.342,73.2505,73.3191,31093.0
2016-06-03 11:40:00,96.12,96.16,96.1,96.12,60006.0,73.3191,73.3497,73.3039,73.3191,60006.0
2016-06-03 11:45:00,96.13,96.24,96.12,96.2,27318.0,73.3268,73.4107,73.3191,73.3802,27318.0
2016-06-03 11:50:00,96.2,96.24,96.18,96.21,24448.0,73.3802,73.4107,73.3649,73.3878,24448.0
2016-06-03 11:55:00,96.2,96.3,96.19,96.28,33753.0,73.3802,73.4564,73.3725,73.4412,33753.0
2016-06-03 12:00:00,96.28,96.29,96.13,96.13,29163.0,73.4412,73.4488,73.3268,73.3268,29163.0
2016-06-03 12:05:00,96.12,96.16,96.06,96.08,32652.0,73.3191,73.3497,73.2734,73.2886,32652.0
2016-06-03 12:10:00,96.08,96.1,96.03,96.08,19574.0,73.2886,73.3039,73.2505,73.2886,19574.0
2016-06-03 12:15:00,96.09,96.14,96.07,96.08,22869.0,73.2963,73.3344,73.281,73.2886,22869.0
2016-06-03 12:20:00,96.09,96.12,96.07,96.08,25414.0,73.2963,73.3191,73.281,73.2886,25414.0
2016-06-03 12:25:00,96.08,96.09,96.05,96.08,16583.0,73.2886,73.2963,73.2657,73.2886,16583.0
2016-06-03 12:30:00,96.07,96.12,96.05,96.1,28485.0,73.281,73.3191,73.2657,73.3039,28485.0
2016-06-03 12:35:00,96.09,96.12,96.07,96.09,71036.0,73.2963,73.3191,73.281,73.2963,71036.0
2016-06-03 12:40:00,96.09,96.12,96.05,96.09,34534.0,73.2963,73.3191,73.2657,73.2963,34534.0
2016-06-03 12:45:00,96.07,96.11,96.05,96.06,25155.0,73.281,73.3115,73.2657,73.2734,25155.0
2016-06-03 12:50:00,96.05,96.1,96.03,96.05,24411.0,73.2657,73.3039,73.2505,73.2657,24411.0
2016-06-03 12:55:00,96.05,96.08,96.04,96.04,20692.0,73.2657,73.2886,73.2581,73.2581,20692.0
2016-06-03 13:00:00,96.04,96.05,96.01,96.03,28331.0,73.2581,73.2657,73.2352,73.2505,28331.0
2016-06-03 13:05:00,96.04,96.12,96.02,96.12,14629.0,73.2581,73.3191,73.2429,73.3191,14629.0
2016-06-03 13:10:00,96.12,96.17,96.09,96.15,21658.0,73.3191,73.3573,73.2963,73.342,21658.0
2016-06-03 13:15:00,96.16,96.17,96.13,96.17,15533.0,73.3497,73.3573,73.3268,73.3573,15533.0
2016-06-03 13:20:00,96.18,96.18,96.14,96.15,33122.0,73.3649,73.3649,73.3344,73.342,33122.0
2016-06-03 13:25:00,96.16,96.16,96.08,96.1,39131.0,73.3497,73.3497,73.2886,73.3039,39131.0
2016-06-03 13:30:00,96.1,96.12,96.06,96.1,23407.0,73.3039,73.3191,73.2734,73.3039,23407.0
2016-06-03 13:35:00,96.09,96.11,96.06,96.08,44644.0,73.2963,73.3115,73.2734,73.2886,44644.0
2016-06-03 13:40:00,96.08,96.12,96.07,96.1,37024.0,73.2886,73.3191,73.281,73.3039,37024.0
2016-06-03 13:45:00,96.09,96.14,96.08,96.11,55169.0,73.2963,73.3344,73.2886,73.3115,55169.0
2016-06-03 13:50:00,96.1,96.12,96.04,96.06,24877.0,73.3039,73.3191,73.2581,73.2734,24877.0
2016-06-03 13:55:00,96.07,96.2,96.06,96.18,23253.0,73.281,73.3802,73.2734,73.3649,23253.0
2016-06-03 14:00:00,96.18,96.2,96.16,96.2,20782.0,73.3649,73.3802,73.3497,73.3802,20782.0
2016-06-03 14:05:00,96.2,96.23,96.15,96.23,32237.0,73.3802,73.4031,73.342,73.4031,32237.0
2016-06-03 14:10:00,96.23,96.25,96.19,96.23,33601.0,73.4031,73.4183,73.3725,73.4031,33601.0
2016-06-03 14:15:00,96.22,96.23,96.17,96.18,48661.0,73.3954,73.4031,73.3573,73.3649,48661.0
2016-06-03 14:20:00,96.18,96.24,96.16,96.19,45785.0,73.3649,73.4107,73.3497,73.3725,45785.0
2016-06-03 14:25:00,96.2,96.26,96.18,96.23,53508.0,73.3802,73.4259,73.3649,73.4031,53508.0
2016-06-03 14:30:00,96.23,96.26,96.2,96.23,53437.0,73.4031,73.4259,73.3802,73.4031,53437.0
2016-06-03 14:35:00,96.22,96.33,96.22,96.31,48232.0,73.3954,73.4793,73.3954,73.4641,48232.0
2016-06-03 14:40:00,96.31,96.35,96.31,96.33,25065.0,73.4641,73.4946,73.4641,73.4793,25065.0
2016-06-03 14:45:00,96.32,96.36,96.29,96.31,49575.0,73.4717,73.5022,73.4488,73.4641,49575.0
2016-06-03 14:50:00,96.3,96.34,96.28,96.32,54672.0,73.4564,73.487,73.4412,73.4717,54672.0
2016-06-03 14:55:00,96.33,96.34,96.25,96.27,44105.0,73.4793,73.487,73.4183,73.4336,44105.0
2016-06-03 15:00:00,96.26,96.27,96.2,96.2,27821.0,73.4259,73.4336,73.3802,73.3802,27821.0
2016-06-03 15:05:00,96.2,96.25,96.17,96.25,31315.0,73.3802,73.4183,73.3573,73.4183,31315.0
2016-06-03 15:10:00,96.25,96.3,96.23,96.3,31354.0,73.4183,73.4564,73.4031,73.4564,31354.0
2016-06-03 15:15:00,96.3,96.3,96.23,96.24,30743.0,73.4564,73.4564,73.4031,73.4107,30743.0
2016-06-03 15:20:00,96.24,96.28,96.24,96.25,40870.0,73.4107,73.4412,73.4107,73.4183,40870.0
2016-06-03 15:25:00,96.26,96.29,96.24,96.25,47924.0,73.4259,73.4488,73.4107,73.4183,47924.0
2016-06-03 15:30:00,96.25,96.27,96.21,96.25,62992.0,73.4183,73.4336,73.3878,73.4183,62992.0
2016-06-03 15:35:00,96.24,96.26,96.22,96.25,35038.0,73.4107,73.4259,73.3954,73.4183,35038.0
2016-06-03 15:40:00,96.26,96.27,96.22,96.23,62924.0,73.4259,73.4336,73.3954,73.4031,62924.0
2016-06-03 15:45:00,96.24,96.24,96.14,96.22,73806.0,73.4107,73.4107,73.3344,73.3954,73806.0
2016-06-03 15:50:00,96.22,96.28,96.22,96.25,104059.0,73.3954,73.4412,73.3954,73.4183,104059.0
2016-06-03 15:55:00,96.26,96.29,96.18,96.23,128331.0,73.4259,73.4488,73.3649,73.4031,128331.0
2016-06-06 09:30:00,96.52,96.7,96.34,96.35,88145.0,73.6243,73.7616,73.487,73.4946,88145.0
2016-06-06 09:35:00,96.43,96.51,96.28,96.5,34602.0,73.5556,73.6166,73.4412,73.609,34602.0
2016-06-06 09:40:00,96.49,96.53,96.42,96.51,24740.0,73.6014,73.6319,73.548,73.6166,24740.0
2016-06-06 09:45:00,96.51,96.53,96.42,96.46,44208.0,73.6166,73.6319,73.548,73.5785,44208.0
2016-06-06 09:50:00,96.47,96.64,96.42,96.63,54609.0,73.5861,73.7158,73.548,73.7082,54609.0
2016-06-06 09:55:00,96.64,96.67,96.54,96.58,55232.0,73.7158,73.7387,73.6395,73.67,55232.0
2016-06-06 10:00:00,96.6,96.62,96.57,96.59,57524.0,73.6853,73.7005,73.6624,73.6777,57524.0
2016-06-06 10:05:00,96.58,96.6,96.4,96.45,45245.0,73.67,73.6853,73.5327,73.5709,45245.0
2016-06-06 10:10:00,96.45,96.51,96.4,96.44,27622.0,73.5709,73.6166,73.5327,73.5632,27622.0
2016-06-06 10:15:00,96.45,96.53,96.42,96.42,48361.0,73.5709,73.6319,73.548,73.548,48361.0
2016-06-06 10:20:00,96.41,96.45,96.31,96.31,28886.0,73.5404,73.5709,73.4641,73.4641,28886.0
2016-06-06 10:25:00,96.31,96.46,96.31,96.41,39652.0,73.4641,73.5785,73.4641,73.5404,39652.0
2016-06-06 10:30:00,96.42,96.44,96.34,96.34,58933.0,73.548,73.5632,73.487,73.487,58933.0
2016-06-06 10:35:00,96.34,96.4,96.3,96.31,92775.0,73.487,73.5327,73.4564,73.4641,92775.0
2016-06-06 10:40:00,96.32,96.4,96.31,96.35,44983.0,73.4717,73.5327,73.4641,73.4946,44983.0
2016-06-06 10:45:00,96.36,96.42,96.33,96.39,72998.0,73.5022,73.548,73.4793,73.5251,72998.0
2016-06-06 10:50:00,96.39,96.4,96.34,96.37,51823.0,73.5251,73.5327,73.487,73.5098,51823.0
2016-06-06 10:55:00,96.37,96.37,96.34,96.36,55641.0,73.5098,73.5098,73.487,73.5022,55641.0
2016-06-06 11:00:00,96.36,96.37,96.34,96.36,56126.0,73.5022,73.5098,73.487,73.5022,56126.0
2016-06-06 11:05:00,96.37,96.39,96.32,96.39,63016.0,73.5098,73.5251,73.4717,73.5251,63016.0
2016-06-06 11:10:00,96.37,96.38,96.33,96.34,50305.0,73.5098,73.5175,73.4793,73.487,50305.0
2016-06-06 11:15:00,96.34,96.36,96.3,96.36,50564.0,73.487,73.5022,73.4564,73.5022,50564.0
2016-06-06 11:20:00,96.36,96.4,96.34,96.39,42978.0,73.5022,73.5327,73.487,73.5251,42978.0
2016-06-06 11:25:00,96.39,96.41,96.34,96.34,43702.0,73.5251,73.5404,73.487,73.487,43702.0
2016-06-06 11:30:00,96.35,96.38,96.35,96.35,39693.0,73.4946,73.5175,73.4946,73.4946,39693.0
2016-06-06 11:35:00,96.36,96.41,96.33,96.41,47454.0,73.5022,73.5404,73.4793,73.5404,47454.0
2016-06-06 11:40:00,96.4,96.42,96.37,96.4,40545.0,73.5327,73.548,73.5098,73.5327,40545.0
2016-06-06 11:45:00,96.4,96.41,96.33,96.33,35450.0,73.5327,73.5404,73.4793,73.4793,35450.0
2016-06-06 11:50:00,96.33,96.37,96.33,96.37,22213.0,73.4793,73.5098,73.4793,73.5098,22213.0
2016-06-06 11:55:00,96.37,96.39,96.32,96.33,30330.0,73.5098,73.5251,73.4717,73.4793,30330.0
2016-06-06 12:00:00,96.33,96.34,96.3,96.32,36286.0,73.4793,73.487,73.4564,73.4717,36286.0
2016-06-06 12:05:00,96.33,96.36,96.2,96.22,48100.0,73.4793,73.5022,73.3802,73.3954,48100.0
2016-06-06 12:10:00,96.22,96.25,96.2,96.22,21685.0,73.3954,73.4183,73.3802,73.3954,21685.0
2016-06-06 12:15:00,96.21,96.28,96.2,96.26,46306.0,73.3878,73.4412,73.3802,73.4259,46306.0
2016-06-06 12:20:00,96.26,96.28,96.23,96.27,38608.0,73.4259,73.4412,73.4031,73.4336,38608.0
2016-06-06 12:25:00,96.26,96.26,96.21,96.22,19075.0,73.4259,73.4259,73.3878,73.3954,19075.0
2016-06-06 12:30:00,96.22,96.34,96.15,96.29,47875.0,73.3954,73.487,73.342,73.4488,47875.0
2016-06-06 12:35:00,96.3,96.32,96.23,96.24,33448.0,73.4564,73.4717,73.4031,73.4107,33448.0
2016-06-06 12:40:00,96.23,96.25,96.2,96.23,32330.0,73.4031,73.4183,73.3802,73.4031,32330.0
2016-06-06 12:45:00,96.23,96.25,96.1,96.11,32105.0,73.4031,73.4183,73.3039,73.3115,32105.0
2016-06-06 12:50:00,96.11,96.11,95.99,96.03,38279.0,73.3115,73.3115,73.22,73.2505,38279.0
2016-06-06 12:55:00,96.03,96.19,95.98,96.18,31558.0,73.2505,73.3725,73.2124,73.3649,31558.0
2016-06-06 13:00:00,96.18,96.23,96.17,96.18,35443.0,73.3649,73.4031,73.3573,73.3649,35443.0
2016-06-06 13:05:00,96.19,96.28,96.17,96.18,34254.0,73.3725,73.4412,73.3573,73.3649,34254.0
2016-06-06 13:10:00,96.19,96.25,96.18,96.2,41882.0,73.3725,73.4183,73.3649,73.3802,41882.0
2016-06-06 13:15:00,96.2,96.22,96.13,96.15,47187.0,73.3802,73.3954,73.3268,73.342,47187.0
2016-06-06 13:20:00,96.15,96.2,96.15,96.18,27958.0,73.342,73.3802,73.342,73.3649,27958.0
2016-06-06 13:25:00,96.18,96.21,96.16,96.18,36989.0,73.3649,73.3878,73.3497,73.3649,36989.0
2016-06-06 13:30:00,96.19,96.23,96.15,96.22,25948.0,73.3725,73.4031,73.342,73.3954,25948.0
2016-06-06 13:35:00,96.23,96.26,96.19,96.2,22718.0,73.4031,73.4259,73.3725,73.3802,22718.0
2016-06-06 13:40:00,96.2,96.22,96.17,96.2,20604.0,73.3802,73.3954,73.3573,73.3802,20604.0
2016-06-06 13:45:00,96.2,96.28,96.2,96.27,21870.0,73.3802,73.4412,73.3802,73.4336,21870.0
2016-06-06 13:50:00,96.27,96.36,96.25,96.36,28501.0,73.4336,73.5022,73.4183,73.5022,28501.0
2016-06-06 13:55:00,96.35,96.36,96.3,96.32,26227.0,73.4946,73.5022,73.4564,73.4717,26227.0
2016-06-06 14:00:00,96.32,96.35,96.31,96.33,42805.0,73.4717,73.4946,73.4641,73.4793,42805.0
2016-06-06 14:05:00,96.33,96.35,96.28,96.35,36851.0,73.4793,73.4946,73.4412,73.4946,36851.0
2016-06-06 14:10:00,96.36,96.41,96.34,96.36,47105.0,73.5022,73.5404,73.487,73.5022,47105.0
2016-06-06 14:15:00,96.36,96.42,96.35,96.39,48988.0,73.5022,73.548,73.4946,73.5251,48988.0
2016-06-06 14:20:00,96.39,96.41,96.37,96.4,53390.0,73.5251,73.5404,73.5098,73.5327,53390.0
2016-06-06 14:25:00,96.4,96.43,96.39,96.39,40778.0,73.5327,73.5556,73.5251,73.5251,40778.0
2016-06-06 14:30:00,96.39,96.42,96.37,96.38,55338.0,73.5251,73.548,73.5098,73.5175,55338.0
2016-06-06 14:35:00,96.38,96.39,96.32,96.34,35725.0,73.5175,73.5251,73.4717,73.487,35725.0
2016-06-06 14:40:00,96.35,96.36,96.32,96.34,40264.0,73.4946,73.5022,73.4717,73.487,40264.0
2016-06-06 14:45:00,96.35,96.35,96.28,96.3,44371.0,73.4946,73.4946,73.4412,73.4564,44371.0
2016-06-06 14:50:00,96.3,96.33,96.29,96.32,60804.0,73.4564,73.4793,73.4488,73.4717,60804.0
2016-06-06 14:55:00,96.33,96.33,96.25,96.28,41885.0,73.4793,73.4793,73.4183,73.4412,41885.0
2016-06-06 15:00:00,96.28,96.31,96.27,96.29,26209.0,73.4412,73.4641,73.4336,73.4488,26209.0
2016-06-06 15:05:00,96.29,96.31,96.27,96.28,49571.0,73.4488,73.4641,73.4336,73.4412,49571.0
2016-06-06 15:10:00,96.27,96.32,96.27,96.31,64728.0,73.4336,73.4717,73.4336,73.4641,64728.0
2016-06-06 15:15:00,96.31,96.32,96.26,96.32,70173.0,73.4641,73.4717,73.4259,73.4717,70173.0
2016-06-06 15:20:00,96.31,96.32,96.28,96.32,57430.0,73.4641,73.4717,73.4412,73.4717,57430.0
2016-06-06 15:25:00,96.32,96.34,96.3,96.32,43063.0,73.4717,73.487,73.4564,73.4717,43063.0
2016-06-06 15:30:00,96.31,96.37,96.31,96.36,45283.0,73.4641,73.5098,73.4641,73.5022,45283.0
2016-06-06 15:35:00,96.35,96.4,96.34,96.39,56834.0,73.4946,73.5327,73.487,73.5251,56834.0
2016-06-06 15:40:00,96.38,96.4,96.34,96.35,92075.0,73.5175,73.5327,73.487,73.4946,92075.0
2016-06-06 15:45:00,96.36,96.37,96.34,96.35,74674.0,73.5022,73.5098,73.487,73.4946,74674.0
2016-06-06 15:50:00,96.34,96.35,96.27,96.3,80973.0,73.487,73.4946,73.4336,73.4564,80973.0
2016-06-06 15:55:00,96.3,96.33,96.24,96.29,187999.0,73.4564,73.4793,73.4107,73.4488,187999.0
2016-06-07 09:30:00,96.59,96.72,96.33,96.51,77261.0,73.6777,73.7768,73.4793,73.6166,77261.0
2016-06-07 09:35:00,96.52,96.8,96.48,96.71,59309.0,73.6243,73.8378,73.5937,73.7692,59309.0
2016-06-07 09:40:00,96.73,96.78,96.54,96.73,31603.0,73.7844,73.8226,73.6395,73.7844,31603.0
2016-06-07 09:45:00,96.73,96.85,96.7,96.8,111207.0,73.7844,73.876,73.7616,73.8378,111207.0
2016-06-07 09:50:00,96.79,96.9,96.78,96.85,53679.0,73.8302,73.9141,73.8226,73.876,53679.0
2016-06-07 09:55:00,96.85,96.9,96.8,96.9,37751.0,73.876,73.9141,73.8378,73.9141,37751.0
2016-06-07 10:00:00,96.9,96.9,96.8,96.88,38519.0,73.9141,73.9141,73.8378,73.8989,38519.0
2016-06-07 10:05:00,96.87,97.02,96.86,96.97,64011.0,73.8912,74.0057,73.8836,73.9675,64011.0
2016-06-07 10:10:00,96.97,97.05,96.93,97.03,60861.0,73.9675,74.0285,73.937,74.0133,60861.0
2016-06-07 10:15:00,97.03,97.1,97.01,97.07,47603.0,74.0133,74.0667,73.998,74.0438,47603.0
2016-06-07 10:20:00,97.08,97.1,97.01,97.08,94022.0,74.0514,74.0667,73.998,74.0514,94022.0
2016-06-07 10:25:00,97.08,97.09,97.0,97.01,61602.0,74.0514,74.059,73.9904,73.998,61602.0
2016-06-07 10:30:00,97.02,97.05,97.0,97.02,51381.0,74.0057,74.0285,73.9904,74.0057,51381.0
2016-06-07 10:35:00,97.0,97.1,97.0,97.06,69398.0,73.9904,74.0667,73.9904,74.0362,69398.0
2016-06-07 10:40:00,97.06,97.09,97.03,97.05,37640.0,74.0362,74.059,74.0133,74.0285,37640.0
2016-06-07 10:45:00,97.06,97.06,96.97,96.99,152399.0,74.0362,74.0362,73.9675,73.9828,152399.0
2016-06-07 10:50:00,97.0,97.04,96.97,97.01,73477.0,73.9904,74.0209,73.9675,73.998,73477.0
2016-06-07 10:55:00,97.01,97.02,96.94,96.98,85291.0,73.998,74.0057,73.9446,73.9751,85291.0
2016-06-07 11:00:00,96.99,97.06,96.99,97.0,295043.0,73.9828,74.0362,73.9828,73.9904,295043.0
2016-06-07 11:05:00,97.0,97.04,96.99,97.04,47108.0,73.9904,74.0209,73.9828,74.0209,47108.0
2016-06-07 11:10:00,97.05,97.11,97.04,97.09,65049.0,74.0285,74.0743,74.0209,74.059,65049.0
2016-06-07 11:15:00,97.09,97.11,96.99,97.01,35756.0,74.059,74.0743,73.9828,73.998,35756.0
2016-06-07 11:20:00,97.01,97.04,96.98,97.01,34854.0,73.998,74.0209,73.9751,73.998,34854.0
2016-06-07 11:25:00,97.0,97.01,96.93,96.98,40158.0,73.9904,73.998,73.937,73.9751,40158.0
2016-06-07 11:30:00,96.98,97.05,96.95,97.04,120371.0,73.9751,74.0285,73.9523,74.0209,120371.0
2016-06-07 11:35:00,97.04,97.09,97.02,97.09,39576.0,74.0209,74.059,74.0057,74.059,39576.0
2016-06-07 11:40:00,97.1,97.17,97.08,97.16,38628.0,74.0667,74.1201,74.0514,74.1124,38628.0
2016-06-07 11:45:00,97.16,97.34,97.15,97.23,65998.0,74.1124,74.2497,74.1048,74.1658,65998.0
2016-06-07 11:50:00,97.23,97.24,97.17,97.17,29648.0,74.1658,74.1735,74.1201,74.1201,29648.0
2016-06-07 11:55:00,97.17,97.23,97.17,97.2,40442.0,74.1201,74.1658,74.1201,74.143,40442.0
2016-06-07 12:00:00,97.21,97.25,97.2,97.22,40737.0,74.1506,74.1811,74.143,74.1582,40737.0
2016-06-07 12:05:00,97.21,97.25,97.2,97.23,28687.0,74.1506,74.1811,74.143,74.1658,28687.0
2016-06-07 12:10:00,97.23,97.26,97.22,97.26,49741.0,74.1658,74.1887,74.1582,74.1887,49741.0
2016-06-07 12:15:00,97.25,97.3,97.25,97.28,39541.0,74.1811,74.2192,74.1811,74.204,39541.0
2016-06-07 12:20:00,97.29,97.37,97.28,97.35,50751.0,74.2116,74.2726,74.204,74.2574,50751.0
2016-06-07 12:25:00,97.36,97.41,97.35,97.39,18717.0,74.265,74.3031,74.2574,74.2879,18717.0
2016-06-07 12:30:00,97.38,97.42,97.37,97.39,42972.0,74.2803,74.3108,74.2726,74.2879,42972.0
2016-06-07 12:35:00,97.39,97.4,97.34,97.38,40833.0,74.2879,74.2955,74.2497,74.2803,40833.0
2016-06-07 12:40:00,97.38,97.45,97.38,97.44,34330.0,74.2803,74.3337,74.2803,74.326,34330.0
2016-06-07 12:45:00,97.43,97.48,97.43,97.48,61171.0,74.3184,74.3565,74.3184,74.3565,61171.0
2016-06-07 12:50:00,97.47,97.51,97.46,97.48,27544.0,74.3489,74.3794,74.3413,74.3565,27544.0
2016-06-07 12:55:00,97.48,97.52,97.46,97.47,51099.0,74.3565,74.387,74.3413,74.3489,51099.0
2016-06-07 13:00:00,97.48,97.5,97.44,97.48,37195.0,74.3565,74.3718,74.326,74.3565,37195.0
2016-06-07 13:05:00,97.48,97.51,97.47,97.5,44300.0,74.3565,74.3794,74.3489,74.3718,44300.0
2016-06-07 13:10:00,97.5,97.51,97.47,97.49,56248.0,74.3718,74.3794,74.3489,74.3642,56248.0
2016-06-07 13:15:00,97.49,97.51,97.4,97.41,33911.0,74.3642,74.3794,74.2955,74.3031,33911.0
2016-06-07 13:20:00,97.42,97.45,97.41,97.41,25523.0,74.3108,74.3337,74.3031,74.3031,25523.0
2016-06-07 13:25:00,97.42,97.42,97.31,97.32,38275.0,74.3108,74.3108,74.2269,74.2345,38275.0
2016-06-07 13:30:00,97.33,97.33,97.25,97.27,35225.0,74.2421,74.2421,74.1811,74.1963,35225.0
2016-06-07 13:35:00,97.27,97.31,97.22,97.22,50255.0,74.1963,74.2269,74.1582,74.1582,50255.0
2016-06-07 13:40:00,97.22,97.25,97.21,97.22,24892.0,74.1582,74.1811,74.1506,74.1582,24892.0
2016-06-07 13:45:00,97.22,97.23,97.18,97.18,27238.0,74.1582,74.1658,74.1277,74.1277,27238.0
2016-06-07 13:50:00,97.19,97.2,97.09,97.09,36175.0,74.1353,74.143,74.059,74.059,36175.0
2016-06-07 13:55:00,97.1,97.19,97.08,97.11,52902.0,74.0667,74.1353,74.0514,74.0743,52902.0
2016-06-07 14:00:00,97.1,97.11,97.05,97.07,45917.0,74.0667,74.0743,74.0285,74.0438,45917.0
2016-06-07 14:05:00,97.08,97.1,96.99,96.99,67631.0,74.0514,74.0667,73.9828,73.9828,67631.0
2016-06-07 14:10:00,97.0,97.02,96.99,97.01,58793.0,73.9904,74.0057,73.9828,73.998,58793.0
2016-06-07 14:15:00,97.03,97.03,96.98,96.99,82556.0,74.0133,74.0133,73.9751,73.9828,82556.0
2016-06-07 14:20:00,96.98,97.02,96.95,96.99,46137.0,73.9751,74.0057,73.9523,73.9828,46137.0
2016-06-07 14:25:00,97.0,97.01,96.97,96.98,36236.0,73.9904,73.998,73.9675,73.9751,36236.0
2016-06-07 14:30:00,96.98,97.01,96.98,97.01,36780.0,73.9751,73.998,73.9751,73.998,36780.0
2016-06-07 14:35:00,97.0,97.04,96.99,97.02,35747.0,73.9904,74.0209,73.9828,74.0057,35747.0
2016-06-07 14:40:00,97.03,97.03,96.98,96.99,32527.0,74.0133,74.0133,73.9751,73.9828,32527.0
2016-06-07 14:45:00,96.99,97.01,96.96,96.96,35386.0,73.9828,73.998,73.9599,73.9599,35386.0
2016-06-07 14:50:00,96.96,97.0,96.93,96.93,30180.0,73.9599,73.9904,73.937,73.937,30180.0
2016-06-07 14:55:00,96.94,96.94,96.88,96.89,46422.0,73.9446,73.9446,73.8989,73.9065,46422.0
2016-06-07 15:00:00,96.88,96.9,96.85,96.85,40036.0,73.8989,73.9141,73.876,73.876,40036.0
2016-06-07 15:05:00,96.86,96.94,96.85,96.89,45319.0,73.8836,73.9446,73.876,73.9065,45319.0
2016-06-07 15:10:00,96.89,96.92,96.87,96.88,36532.0,73.9065,73.9294,73.8912,73.8989,36532.0
2016-06-07 15:15:00,96.88,96.9,96.86,96.9,48017.0,73.8989,73.9141,73.8836,73.9141,48017.0
2016-06-07 15:20:00,96.89,96.9,96.85,96.86,43626.0,73.9065,73.9141,73.876,73.8836,43626.0
2016-06-07 15:25:00,96.86,96.88,96.83,96.88,74287.0,73.8836,73.8989,73.8607,73.8989,74287.0
2016-06-07 15:30:00,96.87,96.88,96.8,96.8,62048.0,73.8912,73.8989,73.8378,73.8378,62048.0
2016-06-07 15:35:00,96.8,96.81,96.7,96.72,74802.0,73.8378,73.8455,73.7616,73.7768,74802.0
2016-06-07 15:40:00,96.73,96.74,96.6,96.6,66192.0,73.7844,73.7921,73.6853,73.6853,66192.0
2016-06-07 15:45:00,96.6,96.66,96.58,96.6,98139.0,73.6853,73.731,73.67,73.6853,98139.0
2016-06-07 15:50:00,96.61,96.66,96.59,96.62,98219.0,73.6929,73.731,73.6777,73.7005,98219.0
2016-06-07 15:55:00,96.62,96.67,96.59,96.64,269010.0,73.7005,73.7387,73.6777,73.7158,269010.0
2016-06-08 09:30:00,96.79,96.99,96.62,96.78,87650.0,73.8302,73.9828,73.7005,73.8226,87650.0
2016-06-08 09:35:00,96.82,96.93,96.74,96.81,49979.0,73.8531,73.937,73.7921,73.8455,49979.0
2016-06-08 09:40:00,96.8,96.9,96.76,96.78,51044.0,73.8378,73.9141,73.8073,73.8226,51044.0
2016-06-08 09:45:00,96.79,96.85,96.7,96.82,56865.0,73.8302,73.876,73.7616,73.8531,56865.0
2016-06-08 09:50:00,96.82,96.96,96.77,96.93,99577.0,73.8531,73.9599,73.815,73.937,99577.0
2016-06-08 09:55:00,96.94,97.12,96.92,97.09,42922.0,73.9446,74.0819,73.9294,74.059,42922.0
2016-06-08 10:00:00,97.1,97.19,97.02,97.16,68170.0,74.0667,74.1353,74.0057,74.1124,68170.0
2016-06-08 10:05:00,97.16,97.23,97.05,97.07,62236.0,74.1124,74.1658,74.0285,74.0438,62236.0
2016-06-08 10:10:00,97.07,97.09,97.04,97.07,54857.0,74.0438,74.059,74.0209,74.0438,54857.0
2016-06-08 10:15:00,97.08,97.17,97.05,97.16,44249.0,74.0514,74.1201,74.0285,74.1124,44249.0
2016-06-08 10:20:00,97.17,97.38,97.16,97.32,69493.0,74.1201,74.2803,74.1124,74.2345,69493.0
2016-06-08 10:25:00,97.32,97.33,97.26,97.3,28937.0,74.2345,74.2421,74.1887,74.2192,28937.0
2016-06-08 10:30:00,97.29,97.31,97.21,97.24,39025.0,74.2116,74.2269,74.1506,74.1735,39025.0
2016-06-08 10:35:00,97.25,97.46,97.24,97.46,51581.0,74.1811,74.3413,74.1735,74.3413,51581.0
2016-06-08 10:40:00,97.44,97.45,97.36,97.42,42317.0,74.326,74.3337,74.265,74.3108,42317.0
2016-06-08 10:45:00,97.43,97.5,97.4,97.5,51011.0,74.3184,74.3718,74.2955,74.3718,51011.0
2016-06-08 10:50:00,97.5,97.6,97.46,97.5,97299.0,74.3718,74.4481,74.3413,74.3718,97299.0
2016-06-08 10:55:00,97.49,97.52,97.46,97.48,47623.0,74.3642,74.387,74.3413,74.3565,47623.0
2016-06-08 11:00:00,97.47,97.51,97.46,97.48,54183.0,74.3489,74.3794,74.3413,74.3565,54183.0
2016-06-08 11:05:00,97.48,97.63,97.48,97.63,63932.0,74.3565,74.471,74.3565,74.471,63932.0
2016-06-08 11:10:00,97.62,97.71,97.59,97.7,56832.0,74.4633,74.532,74.4404,74.5243,56832.0
2016-06-08 11:15:00,97.7,97.76,97.7,97.74,89416.0,74.5243,74.5701,74.5243,74.5549,89416.0
2016-06-08 11:20:00,97.75,97.85,97.75,97.83,57301.0,74.5625,74.6388,74.5625,74.6235,57301.0
2016-06-08 11:25:00,97.84,97.94,97.84,97.91,73908.0,74.6311,74.7074,74.6311,74.6845,73908.0
2016-06-08 11:30:00,97.9,97.95,97.79,97.83,98401.0,74.6769,74.715,74.593,74.6235,98401.0
2016-06-08 11:35:00,97.85,97.9,97.77,97.9,60159.0,74.6388,74.6769,74.5777,74.6769,60159.0
2016-06-08 11:40:00,97.91,97.93,97.85,97.86,36008.0,74.6845,74.6998,74.6388,74.6464,36008.0
2016-06-08 11:45:00,97.85,97.86,97.76,97.76,35358.0,74.6388,74.6464,74.5701,74.5701,35358.0
2016-06-08 11:50:00,97.76,97.8,97.76,97.77,27657.0,74.5701,74.6006,74.5701,74.5777,27657.0
2016-06-08 11:55:00,97.77,97.81,97.76,97.78,27458.0,74.5777,74.6083,74.5701,74.5854,27458.0
2016-06-08 12:00:00,97.78,97.85,97.76,97.83,38791.0,74.5854,74.6388,74.5701,74.6235,38791.0
2016-06-08 12:05:00,97.83,97.9,97.83,97.88,33059.0,74.6235,74.6769,74.6235,74.6616,33059.0
2016-06-08 12:10:00,97.87,97.93,97.86,97.92,26279.0,74.654,74.6998,74.6464,74.6922,26279.0
2016-06-08 12:15:00,97.91,97.92,97.86,97.87,38694.0,74.6845,74.6922,74.6464,74.654,38694.0
2016-06-08 12:20:00,97.86,97.92,97.86,97.89,35636.0,74.6464,74.6922,74.6464,74.6693,35636.0
2016-06-08 12:25:00,97.9,97.9,97.81,97.83,24754.0,74.6769,74.6769,74.6083,74.6235,24754.0
2016-06-08 12:30:00,97.83,97.89,97.81,97.83,33055.0,74.6235,74.6693,74.6083,74.6235,33055.0
2016-06-08 12:35:00,97.83,97.85,97.82,97.83,20897.0,74.6235,74.6388,74.6159,74.6235,20897.0
2016-06-08 12:40:00,97.83,97.86,97.79,97.8,27358.0,74.6235,74.6464,74.593,74.6006,27358.0
2016-06-08 12:45:00,97.8,97.84,97.8,97.84,36849.0,74.6006,74.6311,74.6006,74.6311,36849.0
2016-06-08 12:50:00,97.84,97.88,97.83,97.84,36029.0,74.6311,74.6616,74.6235,74.6311,36029.0
2016-06-08 12:55:00,97.83,97.89,97.81,97.87,34083.0,74.6235,74.6693,74.6083,74.654,34083.0
2016-06-08 13:00:00,97.87,97.89,97.84,97.89,41975.0,74.654,74.6693,74.6311,74.6693,41975.0
2016-06-08 13:05:00,97.89,97.91,97.84,97.85,37710.0,74.6693,74.6845,74.6311,74.6388,37710.0
2016-06-08 13:10:00,97.84,97.87,97.8,97.87,25240.0,74.6311,74.654,74.6006,74.654,25240.0
2016-06-08 13:15:00,97.87,97.91,97.86,97.91,22055.0,74.654,74.6845,74.6464,74.6845,22055.0
2016-06-08 13:20:00,97.91,97.92,97.89,97.91,30415.0,74.6845,74.6922,74.6693,74.6845,30415.0
2016-06-08 13:25:00,97.91,97.92,97.89,97.89,32945.0,74.6845,74.6922,74.6693,74.6693,32945.0
2016-06-08 13:30:00,97.9,97.97,97.88,97.97,39757.0,74.6769,74.7303,74.6616,74.7303,39757.0
2016-06-08 13:35:00,97.97,98.03,97.95,98.02,82805.0,74.7303,74.7761,74.715,74.7684,82805.0
2016-06-08 13:40:00,98.02,98.03,98.0,98.03,39139.0,74.7684,74.7761,74.7532,74.7761,39139.0
2016-06-08 13:45:00,98.03,98.04,97.96,97.96,44595.0,74.7761,74.7837,74.7227,74.7227,44595.0
2016-06-08 13:50:00,97.97,98.05,97.96,98.01,40901.0,74.7303,74.7913,74.7227,74.7608,40901.0
2016-06-08 13:55:00,98.01,98.11,98.01,98.09,64404.0,74.7608,74.8371,74.7608,74.8218,64404.0
2016-06-08 14:00:00,98.08,98.11,98.05,98.06,73188.0,74.8142,74.8371,74.7913,74.799,73188.0
2016-06-08 14:05:00,98.05,98.09,97.98,98.03,45078.0,74.7913,74.8218,74.7379,74.7761,45078.0
2016-06-08 14:10:00,98.02,98.09,98.01,98.09,34438.0,74.7684,74.8218,74.7608,74.8218,34438.0
2016-06-08 14:15:00,98.09,98.14,98.07,98.12,45430.0,74.8218,74.86,74.8066,74.8447,45430.0
2016-06-08 14:20:00,98.12,98.14,98.11,98.13,47132.0,74.8447,74.86,74.8371,74.8523,47132.0
2016-06-08 14:25:00,98.13,98.21,98.13,98.2,53921.0,74.8523,74.9134,74.8523,74.9057,53921.0
2016-06-08 14:30:00,98.21,98.23,98.18,98.2,68988.0,74.9134,74.9286,74.8905,74.9057,68988.0
2016-06-08 14:35:00,98.21,98.23,98.21,98.22,42047.0,74.9134,74.9286,74.9134,74.921,42047.0
2016-06-08 14:40:00,98.22,98.25,98.21,98.25,57608.0,74.921,74.9439,74.9134,74.9439,57608.0
2016-06-08 14:45:00,98.25,98.27,98.24,98.25,62040.0,74.9439,74.9591,74.9363,74.9439,62040.0
2016-06-08 14:50:00,98.26,98.29,98.25,98.29,33040.0,74.9515,74.9744,74.9439,74.9744,33040.0
2016-06-08 14:55:00,98.29,98.36,98.28,98.31,78775.0,74.9744,75.0278,74.9668,74.9896,78775.0
2016-06-08 15:00:00,98.31,98.32,98.24,98.28,40026.0,74.9896,74.9973,74.9363,74.9668,40026.0
2016-06-08 15:05:00,98.27,98.33,98.26,98.33,72562.0,74.9591,75.0049,74.9515,75.0049,72562.0
2016-06-08 15:10:00,98.32,98.39,98.31,98.34,76874.0,74.9973,75.0507,74.9896,75.0125,76874.0
2016-06-08 15:15:00,98.33,98.38,98.3,98.38,104579.0,75.0049,75.043,74.982,75.043,104579.0
2016-06-08 15:20:00,98.38,98.38,98.34,98.36,73308.0,75.043,75.043,75.0125,75.0278,73308.0
2016-06-08 15:25:00,98.35,98.37,98.35,98.35,42417.0,75.0202,75.0354,75.0202,75.0202,42417.0
2016-06-08 15:30:00,98.36,98.41,98.35,98.39,99335.0,75.0278,75.0659,75.0202,75.0507,99335.0
2016-06-08 15:35:00,98.39,98.41,98.32,98.36,117836.0,75.0507,75.0659,74.9973,75.0278,117836.0
2016-06-08 15:40:00,98.37,98.4,98.35,98.4,110209.0,75.0354,75.0583,75.0202,75.0583,110209.0
2016-06-08 15:45:00,98.39,98.4,98.28,98.29,105451.0,75.0507,75.0583,74.9668,74.9744,105451.0
2016-06-08 15:50:00,98.29,98.39,98.28,98.34,146096.0,74.9744,75.0507,74.9668,75.0125,146096.0
2016-06-08 15:55:00,98.35,98.36,98.29,98.32,375354.0,75.0202,75.0278,74.9744,74.9973,375354.0
2016-06-09 09:30:00,98.0,98.54,97.94,98.4,130148.0,74.7532,75.1651,74.7074,75.0583,130148.0
2016-06-09 09:35:00,98.4,98.55,98.3,98.49,58181.0,75.0583,75.1727,74.982,75.127,58181.0
2016-06-09 09:40:00,98.5,98.67,98.47,98.6,67568.0,75.1346,75.2643,75.1117,75.2109,67568.0
2016-06-09 09:45:00,98.6,98.6,98.47,98.47,78636.0,75.2109,75.2109,75.1117,75.1117,78636.0
2016-06-09 09:50:00,98.47,98.55,98.39,98.52,60258.0,75.1117,75.1727,75.0507,75.1498,60258.0
2016-06-09 09:55:00,98.52,98.55,98.42,98.49,65386.0,75.1498,75.1727,75.0736,75.127,65386.0
2016-06-09 10:00:00,98.5,98.53,98.44,98.48,63172.0,75.1346,75.1575,75.0888,75.1193,63172.0
2016-06-09 10:05:00,98.47,98.49,98.31,98.4,90980.0,75.1117,75.127,74.9896,75.0583,90980.0
2016-06-09 10:10:00,98.4,98.41,98.34,98.36,58823.0,75.0583,75.0659,75.0125,75.0278,58823.0
2016-06-09 10:15:00,98.36,98.43,98.27,98.3,37633.0,75.0278,75.0812,74.9591,74.982,37633.0
2016-06-09 10:20:00,98.3,98.3,98.15,98.25,59557.0,74.982,74.982,74.8676,74.9439,59557.0
2016-06-09 10:25:00,98.25,98.29,98.13,98.16,58552.0,74.9439,74.9744,74.8523,74.8752,58552.0
2016-06-09 10:30:00,98.16,98.2,98.06,98.08,98218.0,74.8752,74.9057,74.799,74.8142,98218.0
2016-06-09 10:35:00,98.09,98.2,98.02,98.13,55775.0,74.8218,74.9057,74.7684,74.8523,55775.0
2016-06-09 10:40:00,98.14,98.19,98.11,98.18,56860.0,74.86,74.8981,74.8371,74.8905,56860.0
2016-06-09 10:45:00,98.18,98.25,98.15,98.19,47653.0,74.8905,74.9439,74.8676,74.8981,47653.0
2016-06-09 10:50:00,98.18,98.24,98.17,98.23,82914.0,74.8905,74.9363,74.8829,74.9286,82914.0
2016-06-09 10:55:00,98.24,98.28,98.12,98.17,62612.0,74.9363,74.9668,74.8447,74.8829,62612.0
2016-06-09 11:00:00,98.17,98.22,98.14,98.2,82839.0,74.8829,74.921,74.86,74.9057,82839.0
2016-06-09 11:05:00,98.2,98.25,98.11,98.11,45227.0,74.9057,74.9439,74.8371,74.8371,45227.0
2016-06-09 11:10:00,98.12,98.13,97.99,98.03,62731.0,74.8447,74.8523,74.7456,74.7761,62731.0
2016-06-09 11:15:00,98.02,98.07,97.92,97.92,38718.0,74.7684,74.8066,74.6922,74.6922,38718.0
2016-06-09 11:20:00,97.91,97.93,97.82,97.82,42390.0,74.6845,74.6998,74.6159,74.6159,42390.0
2016-06-09 11:25:00,97.82,97.86,97.74,97.78,46663.0,74.6159,74.6464,74.5549,74.5854,46663.0
2016-06-09 11:30:00,97.77,97.8,97.67,97.69,70430.0,74.5777,74.6006,74.5015,74.5167,70430.0
2016-06-09 11:35:00,97.68,97.69,97.57,97.59,122822.0,74.5091,74.5167,74.4252,74.4404,122822.0
2016-06-09 11:40:00,97.59,97.78,97.59,97.74,47695.0,74.4404,74.5854,74.4404,74.5549,47695.0
2016-06-09 11:45:00,97.73,97.73,97.57,97.59,101443.0,74.5472,74.5472,74.4252,74.4404,101443.0
2016-06-09 11:50:00,97.58,97.58,97.47,97.5,75263.0,74.4328,74.4328,74.3489,74.3718,75263.0
2016-06-09 11:55:00,97.49,97.5,97.38,97.41,44800.0,74.3642,74.3718,74.2803,74.3031,44800.0
2016-06-09 12:00:00,97.41,97.49,97.37,97.39,69202.0,74.3031,74.3642,74.2726,74.2879,69202.0
2016-06-09 12:05:00,97.39,97.42,97.36,97.4,47256.0,74.2879,74.3108,74.265,74.2955,47256.0
2016-06-09 12:10:00,97.4,97.43,97.35,97.39,23387.0,74.2955,74.3184,74.2574,74.2879,23387.0
2016-06-09 12:15:00,97.39,97.41,97.27,97.41,29738.0,74.2879,74.3031,74.1963,74.3031,29738.0
2016-06-09 12:20:00,97.42,97.46,97.33,97.34,43297.0,74.3108,74.3413,74.2421,74.2497,43297.0
2016-06-09 12:25:00,97.34,97.34,97.26,97.28,72827.0,74.2497,74.2497,74.1887,74.204,72827.0
2016-06-09 12:30:00,97.27,97.4,97.26,97.33,75315.0,74.1963,74.2955,74.1887,74.2421,75315.0
2016-06-09 12:35:00,97.33,97.5,97.27,97.39,82217.0,74.2421,74.3718,74.1963,74.2879,82217.0
2016-06-09 12:40:00,97.38,97.42,97.34,97.42,40846.0,74.2803,74.3108,74.2497,74.3108,40846.0
2016-06-09 12:45:00,97.41,97.49,97.4,97.4,47825.0,74.3031,74.3642,74.2955,74.2955,47825.0
2016-06-09 12:50:00,97.4,97.4,97.3,97.31,66796.0,74.2955,74.2955,74.2192,74.2269,66796.0
2016-06-09 12:55:00,97.3,97.34,97.26,97.28,33581.0,74.2192,74.2497,74.1887,74.204,33581.0
2016-06-09 13:00:00,97.28,97.3,97.23,97.26,33032.0,74.204,74.2192,74.1658,74.1887,33032.0
2016-06-09 13:05:00,97.26,97.26,97.15,97.16,46539.0,74.1887,74.1887,74.1048,74.1124,46539.0
2016-06-09 13:10:00,97.16,97.21,97.15,97.2,31083.0,74.1124,74.1506,74.1048,74.143,31083.0
2016-06-09 13:15:00,97.21,97.25,97.18,97.19,59851.0,74.1506,74.1811,74.1277,74.1353,59851.0
2016-06-09 13:20:00,97.19,97.22,97.15,97.15,39323.0,74.1353,74.1582,74.1048,74.1048,39323.0
2016-06-09 13:25:00,97.15,97.19,97.13,97.17,44456.0,74.1048,74.1353,74.0896,74.1201,44456.0
2016-06-09 13:30:00,97.17,97.27,97.14,97.14,52861.0,74.1201,74.1963,74.0972,74.0972,52861.0
2016-06-09 13:35:00,97.15,97.15,97.08,97.1,46333.0,74.1048,74.1048,74.0514,74.0667,46333.0
2016-06-09 13:40:00,97.1,97.1,97.02,97.06,42753.0,74.0667,74.0667,74.0057,74.0362,42753.0
2016-06-09 13:45:00,97.06,97.08,96.95,96.96,100022.0,74.0362,74.0514,73.9523,73.9599,100022.0
2016-06-09 13:50:00,96.96,97.01,96.8,96.85,68722.0,73.9599,73.998,73.8378,73.876,68722.0
2016-06-09 13:55:00,96.84,96.9,96.82,96.83,61873.0,73.8684,73.9141,73.8531,73.8607,61873.0
2016-06-09 14:00:00,96.82,96.92,96.82,96.84,47865.0,73.8531,73.9294,73.8531,73.8684,47865.0
2016-06-09 14:05:00,96.84,96.86,96.79,96.82,31008.0,73.8684,73.8836,73.8302,73.8531,31008.0
2016-06-09 14:10:00,96.82,96.9,96.77,96.89,38275.0,73.8531,73.9141,73.815,73.9065,38275.0
2016-06-09 14:15:00,96.89,96.89,96.75,96.83,74316.0,73.9065,73.9065,73.7997,73.8607,74316.0
2016-06-09 14:20:00,96.83,96.83,96.76,96.81,42680.0,73.8607,73.8607,73.8073,73.8455,42680.0
2016-06-09 14:25:00,96.81,96.89,96.78,96.79,56288.0,73.8455,73.9065,73.8226,73.8302,56288.0
2016-06-09 14:30:00,96.8,96.93,96.78,96.93,66857.0,73.8378,73.937,73.8226,73.937,66857.0
2016-06-09 14:35:00,96.93,96.97,96.91,96.93,41707.0,73.937,73.9675,73.9217,73.937,41707.0
2016-06-09 14:40:00,96.93,97.01,96.93,97.0,65581.0,73.937,73.998,73.937,73.9904,65581.0
2016-06-09 14:45:00,96.99,97.01,96.94,97.01,68365.0,73.9828,73.998,73.9446,73.998,68365.0
2016-06-09 14:50:00,97.01,97.05,96.94,96.96,60353.0,73.998,74.0285,73.9446,73.9599,60353.0
2016-06-09 14:55:00,96.97,97.02,96.94,97.0,49796.0,73.9675,74.0057,73.9446,73.9904,49796.0
2016-06-09 15:00:00,97.0,97.18,97.0,97.16,54386.0,73.9904,74.1277,73.9904,74.1124,54386.0
2016-06-09 15:05:00,97.15,97.17,97.04,97.14,82189.0,74.1048,74.1201,74.0209,74.0972,82189.0
2016-06-09 15:10:00,97.14,97.15,97.09,97.13,81933.0,74.0972,74.1048,74.059,74.0896,81933.0
2016-06-09 15:15:00,97.12,97.13,97.05,97.07,75529.0,74.0819,74.0896,74.0285,74.0438,75529.0
2016-06-09 15:20:00,97.06,97.07,97.0,97.05,58279.0,74.0362,74.0438,73.9904,74.0285,58279.0
2016-06-09 15:25:00,97.04,97.17,97.04,97.12,63243.0,74.0209,74.1201,74.0209,74.0819,63243.0
2016-06-09 15:30:00,97.11,97.16,97.08,97.14,79621.0,74.0743,74.1124,74.0514,74.0972,79621.0
2016-06-09 15:35:00,97.14,97.17,97.09,97.11,67572.0,74.0972,74.1201,74.059,74.0743,67572.0
2016-06-09 15:40:00,97.12,97.18,97.1,97.14,76042.0,74.0819,74.1277,74.0667,74.0972,76042.0
2016-06-09 15:45:00,97.14,97.14,97.01,97.01,180782.0,74.0972,74.0972,73.998,73.998,180782.0
2016-06-09 15:50:00,97.01,97.06,97.0,97.02,118868.0,73.998,74.0362,73.9904,74.0057,118868.0
2016-06-09 15:55:00,97.02,97.05,96.94,97.0,256639.0,74.0057,74.0285,73.9446,73.9904,256639.0
2016-06-10 09:30:00,96.26,96.84,96.06,96.69,164742.0,73.4259,73.8684,73.2734,73.7539,164742.0
2016-06-10 09:35:00,96.72,96.74,96.35,96.45,84589.0,73.7768,73.7921,73.4946,73.5709,84589.0
2016-06-10 09:40:00,96.48,96.51,96.36,96.39,65394.0,73.5937,73.6166,73.5022,73.5251,65394.0
2016-06-10 09:45:00,96.39,96.41,96.21,96.34,195901.0,73.5251,73.5404,73.3878,73.487,195901.0
2016-06-10 09:50:00,96.35,96.75,96.35,96.68,62248.0,73.4946,73.7997,73.4946,73.7463,62248.0
2016-06-10 09:55:00,96.69,96.75,96.64,96.74,80156.0,73.7539,73.7997,73.7158,73.7921,80156.0
2016-06-10 10:00:00,96.75,96.96,96.69,96.91,97173.0,73.7997,73.9599,73.7539,73.9217,97173.0
2016-06-10 10:05:00,96.88,97.08,96.84,97.01,57863.0,73.8989,74.0514,73.8684,73.998,57863.0
2016-06-10 10:10:00,97.0,97.06,96.94,96.99,95350.0,73.9904,74.0362,73.9446,73.9828,95350.0
2016-06-10 10:15:00,96.99,97.01,96.89,96.94,59387.0,73.9828,73.998,73.9065,73.9446,59387.0
2016-06-10 10:20:00,96.94,97.31,96.93,97.3,115842.0,73.9446,74.2269,73.937,74.2192,115842.0
2016-06-10 10:25:00,97.32,97.32,97.07,97.15,70682.0,74.2345,74.2345,74.0438,74.1048,70682.0
2016-06-10 10:30:00,97.15,97.23,97.08,97.17,236497.0,74.1048,74.1658,74.0514,74.1201,236497.0
2016-06-10 10:35:00,97.18,97.25,97.12,97.24,87681.0,74.1277,74.1811,74.0819,74.1735,87681.0
2016-06-10 10:40:00,97.24,97.47,97.21,97.43,64167.0,74.1735,74.3489,74.1506,74.3184,64167.0
2016-06-10 10:45:00,97.43,97.43,97.23,97.24,55754.0,74.3184,74.3184,74.1658,74.1735,55754.0
2016-06-10 10:50:00,97.23,97.44,97.23,97.39,105969.0,74.1658,74.326,74.1658,74.2879,105969.0
2016-06-10 10:55:00,97.38,97.69,97.38,97.59,60082.0,74.2803,74.5167,74.2803,74.4404,60082.0
2016-06-10 11:00:00,97.58,97.59,97.45,97.54,96615.0,74.4328,74.4404,74.3337,74.4023,96615.0
2016-06-10 11:05:00,97.53,97.54,97.46,97.54,70303.0,74.3947,74.4023,74.3413,74.4023,70303.0
2016-06-10 11:10:00,97.54,97.63,97.49,97.59,118302.0,74.4023,74.471,74.3642,74.4404,118302.0
2016-06-10 11:15:00,97.58,97.68,97.5,97.68,40283.0,74.4328,74.5091,74.3718,74.5091,40283.0
2016-06-10 11:20:00,97.68,97.69,97.55,97.6,57391.0,74.5091,74.5167,74.4099,74.4481,57391.0
2016-06-10 11:25:00,97.6,97.6,97.41,97.46,51615.0,74.4481,74.4481,74.3031,74.3413,51615.0
2016-06-10 11:30:00,97.45,97.47,97.31,97.31,82127.0,74.3337,74.3489,74.2269,74.2269,82127.0
2016-06-10 11:35:00,97.31,97.31,97.04,97.04,193258.0,74.2269,74.2269,74.0209,74.0209,193258.0
2016-06-10 11:40:00,97.04,97.14,97.02,97.02,65374.0,74.0209,74.0972,74.0057,74.0057,65374.0
2016-06-10 11:45:00,97.03,97.04,96.71,96.71,124614.0,74.0133,74.0209,73.7692,73.7692,124614.0
2016-06-10 11:50:00,96.72,96.78,96.63,96.66,134720.0,73.7768,73.8226,73.7082,73.731,134720.0
2016-06-10 11:55:00,96.66,96.85,96.61,96.85,109361.0,73.731,73.876,73.6929,73.876,109361.0
2016-06-10 12:00:00,96.85,96.97,96.84,96.93,44638.0,73.876,73.9675,73.8684,73.937,44638.0
2016-06-10 12:05:00,96.93,96.93,96.78,96.78,38758.0,73.937,73.937,73.8226,73.8226,38758.0
2016-06-10 12:10:00,96.77,96.9,96.76,96.83,21423.0,73.815,73.9141,73.8073,73.8607,21423.0
2016-06-10 12:15:00,96.84,96.88,96.72,96.76,43773.0,73.8684,73.8989,73.7768,73.8073,43773.0
2016-06-10 12:20:00,96.76,96.79,96.7,96.74,36034.0,73.8073,73.8302,73.7616,73.7921,36034.0
2016-06-10 12:25:00,96.73,96.79,96.71,96.77,24023.0,73.7844,73.8302,73.7692,73.815,24023.0
2016-06-10 12:30:00,96.76,96.78,96.65,96.7,30861.0,73.8073,73.8226,73.7234,73.7616,30861.0
2016-06-10 12:35:00,96.7,96.86,96.7,96.86,52973.0,73.7616,73.8836,73.7616,73.8836,52973.0
2016-06-10 12:40:00,96.86,96.95,96.85,96.95,15536.0,73.8836,73.9523,73.876,73.9523,15536.0
2016-06-10 12:45:00,96.94,97.0,96.91,96.93,31930.0,73.9446,73.9904,73.9217,73.937,31930.0
2016-06-10 12:50:00,96.94,97.08,96.93,97.07,40239.0,73.9446,74.0514,73.937,74.0438,40239.0
2016-06-10 12:55:00,97.07,97.08,96.99,96.99,46172.0,74.0438,74.0514,73.9828,73.9828,46172.0
2016-06-10 13:00:00,96.98,97.06,96.97,97.0,41018.0,73.9751,74.0362,73.9675,73.9904,41018.0
2016-06-10 13:05:00,96.99,97.02,96.93,97.01,27562.0,73.9828,74.0057,73.937,73.998,27562.0
2016-06-10 13:10:00,97.01,97.05,97.0,97.02,29556.0,73.998,74.0285,73.9904,74.0057,29556.0
2016-06-10 13:15:00,97.02,97.11,97.01,97.08,22519.0,74.0057,74.0743,73.998,74.0514,22519.0
2016-06-10 13:20:00,97.08,97.14,97.05,97.11,44679.0,74.0514,74.0972,74.0285,74.0743,44679.0
2016-06-10 13:25:00,97.11,97.17,97.08,97.14,28175.0,74.0743,74.1201,74.0514,74.0972,28175.0
2016-06-10 13:30:00,97.14,97.15,97.07,97.11,32374.0,74.0972,74.1048,74.0438,74.0743,32374.0
2016-06-10 13:35:00,97.1,97.1,96.99,97.01,32256.0,74.0667,74.0667,73.9828,73.998,32256.0
2016-06-10 13:40:00,97.01,97.04,96.97,96.97,26027.0,73.998,74.0209,73.9675,73.9675,26027.0
2016-06-10 13:45:00,96.96,96.96,96.82,96.82,45075.0,73.9599,73.9599,73.8531,73.8531,45075.0
2016-06-10 13:50:00,96.82,96.83,96.65,96.69,32476.0,73.8531,73.8607,73.7234,73.7539,32476.0
2016-06-10 13:55:00,96.68,96.76,96.66,96.74,31645.0,73.7463,73.8073,73.731,73.7921,31645.0
2016-06-10 14:00:00,96.75,96.79,96.65,96.73,31276.0,73.7997,73.8302,73.7234,73.7844,31276.0
2016-06-10 14:05:00,96.72,96.76,96.63,96.65,27779.0,73.7768,73.8073,73.7082,73.7234,27779.0
2016-06-10 14:10:00,96.65,96.71,96.59,96.6,34726.0,73.7234,73.7692,73.6777,73.6853,34726.0
2016-06-10 14:15:00,96.61,96.68,96.61,96.63,25522.0,73.6929,73.7463,73.6929,73.7082,25522.0
2016-06-10 14:20:00,96.63,96.74,96.62,96.73,36409.0,73.7082,73.7921,73.7005,73.7844,36409.0
2016-06-10 14:25:00,96.74,96.78,96.7,96.72,47435.0,73.7921,73.8226,73.7616,73.7768,47435.0
2016-06-10 14:30:00,96.72,96.73,96.67,96.68,30437.0,73.7768,73.7844,73.7387,73.7463,30437.0
2016-06-10 14:35:00,96.68,96.73,96.59,96.6,145123.0,73.7463,73.7844,73.6777,73.6853,145123.0
2016-06-10 14:40:00,96.6,96.6,96.51,96.53,31123.0,73.6853,73.6853,73.6166,73.6319,31123.0
2016-06-10 14:45:00,96.53,96.56,96.44,96.48,40368.0,73.6319,73.6548,73.5632,73.5937,40368.0
2016-06-10 14:50:00,96.48,96.54,96.42,96.54,46642.0,73.5937,73.6395,73.548,73.6395,46642.0
2016-06-10 14:55:00,96.54,96.55,96.48,96.54,42032.0,73.6395,73.6471,73.5937,73.6395,42032.0
2016-06-10 15:00:00,96.53,96.58,96.48,96.57,40467.0,73.6319,73.67,73.5937,73.6624,40467.0
2016-06-10 15:05:00,96.57,96.6,96.52,96.58,39484.0,73.6624,73.6853,73.6243,73.67,39484.0
2016-06-10 15:10:00,96.57,96.58,96.48,96.49,42965.0,73.6624,73.67,73.5937,73.6014,42965.0
2016-06-10 15:15:00,96.5,96.59,96.49,96.58,42573.0,73.609,73.6777,73.6014,73.67,42573.0
2016-06-10 15:20:00,96.57,96.57,96.44,96.5,90529.0,73.6624,73.6624,73.5632,73.609,90529.0
2016-06-10 15:25:00,96.49,96.51,96.41,96.43,79328.0,73.6014,73.6166,73.5404,73.5556,79328.0
2016-06-10 15:30:00,96.43,96.56,96.42,96.51,84091.0,73.5556,73.6548,73.548,73.6166,84091.0
2016-06-10 15:35:00,96.5,96.59,96.49,96.59,100351.0,73.609,73.6777,73.6014,73.6777,100351.0
2016-06-10 15:40:00,96.58,96.59,96.52,96.53,101147.0,73.67,73.6777,73.6243,73.6319,101147.0
2016-06-10 15:45:00,96.52,96.76,96.51,96.73,173970.0,73.6243,73.8073,73.6166,73.7844,173970.0
2016-06-10 15:50:00,96.73,96.74,96.61,96.61,109850.0,73.7844,73.7921,73.6929,73.6929,109850.0
2016-06-10 15:55:00,96.62,96.7,96.57,96.63,302731.0,73.7005,73.7616,73.6624,73.7082,302731.0
2016-06-13 09:30:00,96.5,96.73,96.11,96.4,155507.0,73.609,73.7844,73.3115,73.5327,155507.0
2016-06-13 09:35:00,96.35,96.45,95.95,96.0,81728.0,73.4946,73.5709,73.1895,73.2276,81728.0
2016-06-13 09:40:00,96.02,96.14,95.97,96.1,43382.0,73.2429,73.3344,73.2047,73.3039,43382.0
2016-06-13 09:45:00,96.1,96.12,96.0,96.06,47837.0,73.3039,73.3191,73.2276,73.2734,47837.0
2016-06-13 09:50:00,96.06,96.32,96.06,96.3,62848.0,73.2734,73.4717,73.2734,73.4564,62848.0
2016-06-13 09:55:00,96.3,96.39,96.2,96.25,85037.0,73.4564,73.5251,73.3802,73.4183,85037.0
2016-06-13 10:00:00,96.27,96.33,96.22,96.23,51688.0,73.4336,73.4793,73.3954,73.4031,51688.0
2016-06-13 10:05:00,96.23,96.26,96.08,96.11,52614.0,73.4031,73.4259,73.2886,73.3115,52614.0
2016-06-13 10:10:00,96.1,96.17,96.09,96.09,39566.0,73.3039,73.3573,73.2963,73.2963,39566.0
2016-06-13 10:15:00,96.08,96.08,95.95,95.97,71565.0,73.2886,73.2886,73.1895,73.2047,71565.0
2016-06-13 10:20:00,95.96,96.03,95.91,96.02,62598.0,73.1971,73.2505,73.159,73.2429,62598.0
2016-06-13 10:25:00,96.01,96.1,95.97,96.02,50173.0,73.2352,73.3039,73.2047,73.2429,50173.0
2016-06-13 10:30:00,96.02,96.21,96.01,96.16,52112.0,73.2429,73.3878,73.2352,73.3497,52112.0
2016-06-13 10:35:00,96.17,96.17,96.01,96.09,39045.0,73.3573,73.3573,73.2352,73.2963,39045.0
2016-06-13 10:40:00,96.09,96.22,96.03,96.03,90318.0,73.2963,73.3954,73.2505,73.2505,90318.0
2016-06-13 10:45:00,96.04,96.12,96.0,96.04,66116.0,73.2581,73.3191,73.2276,73.2581,66116.0
2016-06-13 10:50:00,96.03,96.1,95.99,96.09,49340.0,73.2505,73.3039,73.22,73.2963,49340.0
2016-06-13 10:55:00,96.09,96.14,96.07,96.1,150214.0,73.2963,73.3344,73.281,73.3039,150214.0
2016-06-13 11:00:00,96.11,96.15,96.05,96.11,76523.0,73.3115,73.342,73.2657,73.3115,76523.0
2016-06-13 11:05:00,96.11,96.15,96.06,96.09,32873.0,73.3115,73.342,73.2734,73.2963,32873.0
2016-06-13 11:10:00,96.09,96.17,96.08,96.15,55272.0,73.2963,73.3573,73.2886,73.342,55272.0
2016-06-13 11:15:00,96.15,96.16,96.12,96.13,44411.0,73.342,73.3497,73.3191,73.3268,44411.0
2016-06-13 11:20:00,96.12,96.22,96.12,96.19,61185.0,73.3191,73.3954,73.3191,73.3725,61185.0
2016-06-13 11:25:00,96.2,96.2,96.11,96.13,43455.0,73.3802,73.3802,73.3115,73.3268,43455.0
2016-06-13 11:30:00,96.12,96.14,95.95,95.98,69255.0,73.3191,73.3344,73.1895,73.2124,69255.0
2016-06-13 11:35:00,95.98,95.99,95.9,95.91,46987.0,73.2124,73.22,73.1513,73.159,46987.0
2016-06-13 11:40:00,95.9,95.94,95.9,95.9,40584.0,73.1513,73.1818,73.1513,73.1513,40584.0
2016-06-13 11:45:00,95.91,95.95,95.9,95.92,45253.0,73.159,73.1895,73.1513,73.1666,45253.0
2016-06-13 11:50:00,95.92,95.92,95.85,95.85,62018.0,73.1666,73.1666,73.1132,73.1132,62018.0
2016-06-13 11:55:00,95.85,95.86,95.75,95.77,36795.0,73.1132,73.1208,73.0369,73.0522,36795.0
2016-06-13 12:00:00,95.77,95.8,95.76,95.78,28014.0,73.0522,73.0751,73.0445,73.0598,28014.0
2016-06-13 12:05:00,95.78,95.8,95.76,95.77,24124.0,73.0598,73.0751,73.0445,73.0522,24124.0
2016-06-13 12:10:00,95.77,95.81,95.75,95.79,41606.0,73.0522,73.0827,73.0369,73.0674,41606.0
2016-06-13 12:15:00,95.8,95.84,95.78,95.81,52360.0,73.0751,73.1056,73.0598,73.0827,52360.0
2016-06-13 12:20:00,95.8,95.97,95.77,95.83,96922.0,73.0751,73.2047,73.0522,73.0979,96922.0
2016-06-13 12:25:00,95.82,95.9,95.82,95.85,30072.0,73.0903,73.1513,73.0903,73.1132,30072.0
2016-06-13 12:30:00,95.85,95.87,95.77,95.85,42211.0,73.1132,73.1284,73.0522,73.1132,42211.0
2016-06-13 12:35:00,95.84,95.89,95.81,95.82,49740.0,73.1056,73.1437,73.0827,73.0903,49740.0
2016-06-13 12:40:00,95.82,95.85,95.78,95.82,86089.0,73.0903,73.1132,73.0598,73.0903,86089.0
2016-06-13 12:45:00,95.82,95.87,95.82,95.85,51758.0,73.0903,73.1284,73.0903,73.1132,51758.0
2016-06-13 12:50:00,95.86,95.9,95.83,95.9,67800.0,73.1208,73.1513,73.0979,73.1513,67800.0
2016-06-13 12:55:00,95.9,95.91,95.83,95.84,93955.0,73.1513,73.159,73.0979,73.1056,93955.0
2016-06-13 13:00:00,95.84,95.86,95.77,95.78,77693.0,73.1056,73.1208,73.0522,73.0598,77693.0
2016-06-13 13:05:00,95.79,95.82,95.76,95.8,63589.0,73.0674,73.0903,73.0445,73.0751,63589.0
2016-06-13 13:10:00,95.8,95.84,95.78,95.83,74204.0,73.0751,73.1056,73.0598,73.0979,74204.0
2016-06-13 13:15:00,95.82,95.88,95.81,95.87,70973.0,73.0903,73.1361,73.0827,73.1284,70973.0
2016-06-13 13:20:00,95.87,96.1,95.84,96.05,72124.0,73.1284,73.3039,73.1056,73.2657,72124.0
2016-06-13 13:25:00,96.05,96.08,96.02,96.05,27777.0,73.2657,73.2886,73.2429,73.2657,27777.0
2016-06-13 13:30:00,96.06,96.06,96.03,96.05,26644.0,73.2734,73.2734,73.2505,73.2657,26644.0
2016-06-13 13:35:00,96.05,96.05,95.98,95.98,58038.0,73.2657,73.2657,73.2124,73.2124,58038.0
2016-06-13 13:40:00,95.98,96.16,95.97,96.12,103616.0,73.2124,73.3497,73.2047,73.3191,103616.0
2016-06-13 13:45:00,96.12,96.14,96.08,96.1,45325.0,73.3191,73.3344,73.2886,73.3039,45325.0
2016-06-13 13:50:00,96.09,96.09,95.92,95.94,30782.0,73.2963,73.2963,73.1666,73.1818,30782.0
2016-06-13 13:55:00,95.94,95.99,95.87,95.95,33502.0,73.1818,73.22,73.1284,73.1895,33502.0
2016-06-13 14:00:00,95.95,95.99,95.87,95.91,60173.0,73.1895,73.22,73.1284,73.159,60173.0
2016-06-13 14:05:00,95.91,95.96,95.87,95.95,43718.0,73.159,73.1971,73.1284,73.1895,43718.0
2016-06-13 14:10:00,95.95,96.08,95.94,96.07,26782.0,73.1895,73.2886,73.1818,73.281,26782.0
2016-06-13 14:15:00,96.06,96.06,95.99,96.0,27955.0,73.2734,73.2734,73.22,73.2276,27955.0
2016-06-13 14:20:00,96.0,96.02,95.94,95.96,28423.0,73.2276,73.2429,73.1818,73.1971,28423.0
2016-06-13 14:25:00,95.97,96.0,95.92,95.97,28540.0,73.2047,73.2276,73.1666,73.2047,28540.0
2016-06-13 14:30:00,95.97,95.99,95.9,95.96,84908.0,73.2047,73.22,73.1513,73.1971,84908.0
2016-06-13 14:35:00,95.96,95.97,95.93,95.94,63243.0,73.1971,73.2047,73.1742,73.1818,63243.0
2016-06-13 14:40:00,95.93,96.04,95.91,96.0,67466.0,73.1742,73.2581,73.159,73.2276,67466.0
2016-06-13 14:45:00,95.99,96.01,95.93,95.93,30509.0,73.22,73.2352,73.1742,73.1742,30509.0
2016-06-13 14:50:00,95.94,95.95,95.86,95.93,52825.0,73.1818,73.1895,73.1208,73.1742,52825.0
2016-06-13 14:55:00,95.93,95.95,95.87,95.89,52144.0,73.1742,73.1895,73.1284,73.1437,52144.0
2016-06-13 15:00:00,95.91,95.92,95.84,95.86,35818.0,73.159,73.1666,73.1056,73.1208,35818.0
2016-06-13 15:05:00,95.87,95.87,95.68,95.69,65128.0,73.1284,73.1284,72.9835,72.9911,65128.0
2016-06-13 15:10:00,95.7,95.72,95.6,95.64,65738.0,72.9988,73.014,72.9225,72.953,65738.0
2016-06-13 15:15:00,95.64,95.73,95.64,95.73,40004.0,72.953,73.0217,72.953,73.0217,40004.0
2016-06-13 15:20:00,95.73,95.82,95.73,95.77,50721.0,73.0217,73.0903,73.0217,73.0522,50721.0
2016-06-13 15:25:00,95.77,95.83,95.76,95.82,68117.0,73.0522,73.0979,73.0445,73.0903,68117.0
2016-06-13 15:30:00,95.82,95.86,95.78,95.78,68425.0,73.0903,73.1208,73.0598,73.0598,68425.0
2016-06-13 15:35:00,95.78,95.79,95.7,95.77,76540.0,73.0598,73.0674,72.9988,73.0522,76540.0
2016-06-13 15:40:00,95.77,95.79,95.68,95.7,98313.0,73.0522,73.0674,72.9835,72.9988,98313.0
2016-06-13 15:45:00,95.69,95.78,95.67,95.78,83977.0,72.9911,73.0598,72.9759,73.0598,83977.0
2016-06-13 15:50:00,95.77,95.77,95.67,95.7,139660.0,73.0522,73.0522,72.9759,72.9988,139660.0
2016-06-13 15:55:00,95.7,95.83,95.67,95.78,230060.0,72.9988,73.0979,72.9759,73.0598,230060.0
2016-06-14 09:30:00,95.71,95.9,95.47,95.74,104609.0,73.0064,73.1513,72.8233,73.0293,104609.0
2016-06-14 09:35:00,95.72,95.73,95.43,95.63,49367.0,73.014,73.0217,72.7928,72.9454,49367.0
2016-06-14 09:40:00,95.65,95.87,95.58,95.82,44327.0,72.9606,73.1284,72.9072,73.0903,44327.0
2016-06-14 09:45:00,95.83,95.83,95.55,95.6,34927.0,73.0979,73.0979,72.8844,72.9225,34927.0
2016-06-14 09:50:00,95.6,95.67,95.55,95.64,40482.0,72.9225,72.9759,72.8844,72.953,40482.0
2016-06-14 09:55:00,95.66,95.77,95.61,95.72,35516.0,72.9683,73.0522,72.9301,73.014,35516.0
2016-06-14 10:00:00,95.71,95.84,95.69,95.77,29421.0,73.0064,73.1056,72.9911,73.0522,29421.0
2016-06-14 10:05:00,95.77,95.8,95.62,95.68,44751.0,73.0522,73.0751,72.9378,72.9835,44751.0
2016-06-14 10:10:00,95.69,95.86,95.69,95.75,42770.0,72.9911,73.1208,72.9911,73.0369,42770.0
2016-06-14 10:15:00,95.75,95.76,95.64,95.65,32070.0,73.0369,73.0445,72.953,72.9606,32070.0
2016-06-14 10:20:00,95.65,95.68,95.6,95.6,30080.0,72.9606,72.9835,72.9225,72.9225,30080.0
2016-06-14 10:25:00,95.6,95.76,95.59,95.71,44088.0,72.9225,73.0445,72.9149,73.0064,44088.0
2016-06-14 10:30:00,95.71,95.76,95.64,95.65,62689.0,73.0064,73.0445,72.953,72.9606,62689.0
2016-06-14 10:35:00,95.65,95.69,95.59,95.68,50155.0,72.9606,72.9911,72.9149,72.9835,50155.0
2016-06-14 10:40:00,95.67,95.7,95.6,95.65,55329.0,72.9759,72.9988,72.9225,72.9606,55329.0
2016-06-14 10:45:00,95.65,95.7,95.53,95.68,114780.0,72.9606,72.9988,72.8691,72.9835,114780.0
2016-06-14 10:50:00,95.68,95.69,95.53,95.53,87254.0,72.9835,72.9911,72.8691,72.8691,87254.0
2016-06-14 10:55:00,95.52,95.61,95.46,95.6,54364.0,72.8615,72.9301,72.8157,72.9225,54364.0
2016-06-14 11:00:00,95.6,95.68,95.55,95.68,49032.0,72.9225,72.9835,72.8844,72.9835,49032.0
2016-06-14 11:05:00,95.69,95.86,95.68,95.83,38703.0,72.9911,73.1208,72.9835,73.0979,38703.0
2016-06-14 11:10:00,95.83,95.89,95.72,95.74,38590.0,73.0979,73.1437,73.014,73.0293,38590.0
2016-06-14 11:15:00,95.74,95.81,95.71,95.73,54262.0,73.0293,73.0827,73.0064,73.0217,54262.0
2016-06-14 11:20:00,95.73,95.93,95.73,95.93,48563.0,73.0217,73.1742,73.0217,73.1742,48563.0
2016-06-14 11:25:00,95.94,95.95,95.86,95.94,42509.0,73.1818,73.1895,73.1208,73.1818,42509.0
2016-06-14 11:30:00,95.95,96.04,95.87,96.02,56893.0,73.1895,73.2581,73.1284,73.2429,56893.0
2016-06-14 11:35:00,96.02,96.09,96.0,96.09,39757.0,73.2429,73.2963,73.2276,73.2963,39757.0
2016-06-14 11:40:00,96.09,96.09,96.02,96.05,33630.0,73.2963,73.2963,73.2429,73.2657,33630.0
2016-06-14 11:45:00,96.06,96.17,96.04,96.15,30042.0,73.2734,73.3573,73.2581,73.342,30042.0
2016-06-14 11:50:00,96.15,96.25,96.13,96.25,47330.0,73.342,73.4183,73.3268,73.4183,47330.0
2016-06-14 11:55:00,96.24,96.24,96.13,96.18,27900.0,73.4107,73.4107,73.3268,73.3649,27900.0
2016-06-14 12:00:00,96.17,96.21,96.11,96.18,40792.0,73.3573,73.3878,73.3115,73.3649,40792.0
2016-06-14 12:05:00,96.18,96.18,96.13,96.18,26954.0,73.3649,73.3649,73.3268,73.3649,26954.0
2016-06-14 12:10:00,96.19,96.41,96.19,96.4,48035.0,73.3725,73.5404,73.3725,73.5327,48035.0
2016-06-14 12:15:00,96.41,96.46,96.39,96.46,34464.0,73.5404,73.5785,73.5251,73.5785,34464.0
2016-06-14 12:20:00,96.47,96.54,96.46,96.53,28254.0,73.5861,73.6395,73.5785,73.6319,28254.0
2016-06-14 12:25:00,96.54,96.72,96.54,96.62,40403.0,73.6395,73.7768,73.6395,73.7005,40403.0
2016-06-14 12:30:00,96.63,96.63,96.55,96.57,41816.0,73.7082,73.7082,73.6471,73.6624,41816.0
2016-06-14 12:35:00,96.56,96.58,96.5,96.5,20793.0,73.6548,73.67,73.609,73.609,20793.0
2016-06-14 12:40:00,96.52,96.54,96.39,96.39,23718.0,73.6243,73.6395,73.5251,73.5251,23718.0
2016-06-14 12:45:00,96.39,96.42,96.3,96.37,25007.0,73.5251,73.548,73.4564,73.5098,25007.0
2016-06-14 12:50:00,96.37,96.38,96.35,96.38,23608.0,73.5098,73.5175,73.4946,73.5175,23608.0
2016-06-14 12:55:00,96.38,96.45,96.36,96.38,23851.0,73.5175,73.5709,73.5022,73.5175,23851.0
2016-06-14 13:00:00,96.38,96.39,96.34,96.34,25997.0,73.5175,73.5251,73.487,73.487,25997.0
2016-06-14 13:05:00,96.34,96.35,96.28,96.28,44638.0,73.487,73.4946,73.4412,73.4412,44638.0
2016-06-14 13:10:00,96.29,96.3,96.16,96.17,49507.0,73.4488,73.4564,73.3497,73.3573,49507.0
2016-06-14 13:15:00,96.16,96.23,96.11,96.19,23353.0,73.3497,73.4031,73.3115,73.3725,23353.0
2016-06-14 13:20:00,96.19,96.23,96.17,96.19,19331.0,73.3725,73.4031,73.3573,73.3725,19331.0
2016-06-14 13:25:00,96.18,96.2,96.13,96.14,31973.0,73.3649,73.3802,73.3268,73.3344,31973.0
2016-06-14 13:30:00,96.14,96.19,96.09,96.19,36374.0,73.3344,73.3725,73.2963,73.3725,36374.0
2016-06-14 13:35:00,96.19,96.19,96.12,96.13,21018.0,73.3725,73.3725,73.3191,73.3268,21018.0
2016-06-14 13:40:00,96.12,96.13,96.07,96.09,29087.0,73.3191,73.3268,73.281,73.2963,29087.0
2016-06-14 13:45:00,96.09,96.16,96.07,96.08,48447.0,73.2963,73.3497,73.281,73.2886,48447.0
2016-06-14 13:50:00,96.07,96.09,96.06,96.08,19683.0,73.281,73.2963,73.2734,73.2886,19683.0
2016-06-14 13:55:00,96.09,96.1,96.05,96.1,33172.0,73.2963,73.3039,73.2657,73.3039,33172.0
2016-06-14 14:00:00,96.09,96.14,96.07,96.11,38453.0,73.2963,73.3344,73.281,73.3115,38453.0
2016-06-14 14:05:00,96.11,96.13,96.08,96.11,36546.0,73.3115,73.3268,73.2886,73.3115,36546.0
2016-06-14 14:10:00,96.12,96.2,96.08,96.18,42423.0,73.3191,73.3802,73.2886,73.3649,42423.0
2016-06-14 14:15:00,96.18,96.32,96.16,96.29,42452.0,73.3649,73.4717,73.3497,73.4488,42452.0
2016-06-14 14:20:00,96.28,96.4,96.26,96.37,38960.0,73.4412,73.5327,73.4259,73.5098,38960.0
2016-06-14 14:25:00,96.36,96.41,96.31,96.41,40107.0,73.5022,73.5404,73.4641,73.5404,40107.0
2016-06-14 14:30:00,96.4,96.42,96.29,96.3,49559.0,73.5327,73.548,73.4488,73.4564,49559.0
2016-06-14 14:35:00,96.3,96.3,96.17,96.24,35091.0,73.4564,73.4564,73.3573,73.4107,35091.0
2016-06-14 14:40:00,96.25,96.29,96.22,96.25,35692.0,73.4183,73.4488,73.3954,73.4183,35692.0
2016-06-14 14:45:00,96.25,96.26,96.11,96.15,47365.0,73.4183,73.4259,73.3115,73.342,47365.0
2016-06-14 14:50:00,96.13,96.17,96.08,96.09,33042.0,73.3268,73.3573,73.2886,73.2963,33042.0
2016-06-14 14:55:00,96.09,96.09,95.97,96.0,41879.0,73.2963,73.2963,73.2047,73.2276,41879.0
2016-06-14 15:00:00,96.0,96.05,95.89,96.04,93965.0,73.2276,73.2657,73.1437,73.2581,93965.0
2016-06-14 15:05:00,96.04,96.19,96.03,96.09,43276.0,73.2581,73.3725,73.2505,73.2963,43276.0
2016-06-14 15:10:00,96.1,96.16,96.08,96.15,71949.0,73.3039,73.3497,73.2886,73.342,71949.0
2016-06-14 15:15:00,96.16,96.28,96.16,96.17,66940.0,73.3497,73.4412,73.3497,73.3573,66940.0
2016-06-14 15:20:00,96.16,96.22,96.13,96.14,69052.0,73.3497,73.3954,73.3268,73.3344,69052.0
2016-06-14 15:25:00,96.15,96.29,96.13,96.27,77723.0,73.342,73.4488,73.3268,73.4336,77723.0
2016-06-14 15:30:00,96.27,96.3,96.18,96.26,104890.0,73.4336,73.4564,73.3649,73.4259,104890.0
2016-06-14 15:35:00,96.25,96.34,96.21,96.33,89391.0,73.4183,73.487,73.3878,73.4793,89391.0
2016-06-14 15:40:00,96.34,96.49,96.31,96.43,110782.0,73.487,73.6014,73.4641,73.5556,110782.0
2016-06-14 15:45:00,96.42,96.42,96.3,96.34,102500.0,73.548,73.548,73.4564,73.487,102500.0
2016-06-14 15:50:00,96.33,96.4,96.32,96.4,147606.0,73.4793,73.5327,73.4717,73.5327,147606.0
2016-06-14 15:55:00,96.39,96.46,96.36,96.4,211026.0,73.5251,73.5785,73.5022,73.5327,211026.0
2016-06-15 09:30:00,96.39,96.96,96.25,96.68,84368.0,73.5251,73.9599,73.4183,73.7463,84368.0
2016-06-15 09:35:00,96.68,96.79,96.49,96.78,41737.0,73.7463,73.8302,73.6014,73.8226,41737.0
2016-06-15 09:40:00,96.79,96.9,96.69,96.85,91833.0,73.8302,73.9141,73.7539,73.876,91833.0
2016-06-15 09:45:00,96.85,96.99,96.84,96.9,48016.0,73.876,73.9828,73.8684,73.9141,48016.0
2016-06-15 09:50:00,96.9,96.92,96.76,96.81,48898.0,73.9141,73.9294,73.8073,73.8455,48898.0
2016-06-15 09:55:00,96.81,97.08,96.8,97.04,37932.0,73.8455,74.0514,73.8378,74.0209,37932.0
2016-06-15 10:00:00,97.05,97.07,97.0,97.03,41358.0,74.0285,74.0438,73.9904,74.0133,41358.0
2016-06-15 10:05:00,97.03,97.03,96.81,96.88,53150.0,74.0133,74.0133,73.8455,73.8989,53150.0
2016-06-15 10:10:00,96.89,96.96,96.87,96.88,53991.0,73.9065,73.9599,73.8912,73.8989,53991.0
2016-06-15 10:15:00,96.88,96.89,96.81,96.83,28487.0,73.8989,73.9065,73.8455,73.8607,28487.0
2016-06-15 10:20:00,96.83,96.84,96.76,96.76,29109.0,73.8607,73.8684,73.8073,73.8073,29109.0
2016-06-15 10:25:00,96.76,96.82,96.73,96.82,35018.0,73.8073,73.8531,73.7844,73.8531,35018.0
2016-06-15 10:30:00,96.85,96.88,96.79,96.87,33973.0,73.876,73.8989,73.8302,73.8912,33973.0
2016-06-15 10:35:00,96.89,96.89,96.84,96.89,35723.0,73.9065,73.9065,73.8684,73.9065,35723.0
2016-06-15 10:40:00,96.89,96.93,96.86,96.93,39560.0,73.9065,73.937,73.8836,73.937,39560.0
2016-06-15 10:45:00,96.93,97.03,96.9,96.97,50151.0,73.937,74.0133,73.9141,73.9675,50151.0
2016-06-15 10:50:00,96.97,97.01,96.91,96.93,28635.0,73.9675,73.998,73.9217,73.937,28635.0
2016-06-15 10:55:00,96.93,96.97,96.81,96.81,32963.0,73.937,73.9675,73.8455,73.8455,32963.0
2016-06-15 11:00:00,96.81,96.87,96.8,96.83,26867.0,73.8455,73.8912,73.8378,73.8607,26867.0
2016-06-15 11:05:00,96.83,96.84,96.74,96.79,32506.0,73.8607,73.8684,73.7921,73.8302,32506.0
2016-06-15 11:10:00,96.79,96.82,96.72,96.73,16683.0,73.8302,73.8531,73.7768,73.7844,16683.0
2016-06-15 11:15:00,96.73,96.75,96.7,96.73,37200.0,73.7844,73.7997,73.7616,73.7844,37200.0
2016-06-15 11:20:00,96.73,96.77,96.67,96.73,47026.0,73.7844,73.815,73.7387,73.7844,47026.0
2016-06-15 11:25:00,96.74,96.76,96.61,96.64,38764.0,73.7921,73.8073,73.6929,73.7158,38764.0
2016-06-15 11:30:00,96.65,96.68,96.57,96.68,39662.0,73.7234,73.7463,73.6624,73.7463,39662.0
2016-06-15 11:35:00,96.67,96.72,96.64,96.7,22842.0,73.7387,73.7768,73.7158,73.7616,22842.0
2016-06-15 11:40:00,96.7,96.81,96.7,96.76,27043.0,73.7616,73.8455,73.7616,73.8073,27043.0
2016-06-15 11:45:00,96.76,96.77,96.66,96.68,23274.0,73.8073,73.815,73.731,73.7463,23274.0
2016-06-15 11:50:00,96.68,96.68,96.58,96.58,19308.0,73.7463,73.7463,73.67,73.67,19308.0
2016-06-15 11:55:00,96.59,96.59,96.5,96.53,30629.0,73.6777,73.6777,73.609,73.6319,30629.0
2016-06-15 12:00:00,96.52,96.56,96.51,96.56,33315.0,73.6243,73.6548,73.6166,73.6548,33315.0
2016-06-15 12:05:00,96.56,96.62,96.53,96.54,25792.0,73.6548,73.7005,73.6319,73.6395,25792.0
2016-06-15 12:10:00,96.54,96.54,96.5,96.52,16098.0,73.6395,73.6395,73.609,73.6243,16098.0
2016-06-15 12:15:00,96.53,96.6,96.52,96.57,22432.0,73.6319,73.6853,73.6243,73.6624,22432.0
2016-06-15 12:20:00,96.57,96.59,96.53,96.54,14892.0,73.6624,73.6777,73.6319,73.6395,14892.0
2016-06-15 12:25:00,96.55,96.62,96.54,96.6,15035.0,73.6471,73.7005,73.6395,73.6853,15035.0
2016-06-15 12:30:00,96.6,96.64,96.57,96.64,19093.0,73.6853,73.7158,73.6624,73.7158,19093.0
2016-06-15 12:35:00,96.64,96.65,96.62,96.64,20143.0,73.7158,73.7234,73.7005,73.7158,20143.0
2016-06-15 12:40:00,96.65,96.67,96.62,96.65,22134.0,73.7234,73.7387,73.7005,73.7234,22134.0
2016-06-15 12:45:00,96.64,96.64,96.59,96.59,13788.0,73.7158,73.7158,73.6777,73.6777,13788.0
2016-06-15 12:50:00,96.6,96.6,96.47,96.48,24278.0,73.6853,73.6853,73.5861,73.5937,24278.0
2016-06-15 12:55:00,96.47,96.52,96.42,96.42,28829.0,73.5861,73.6243,73.548,73.548,28829.0
2016-06-15 13:00:00,96.42,96.5,96.42,96.5,18796.0,73.548,73.609,73.548,73.609,18796.0
2016-06-15 13:05:00,96.51,96.51,96.46,96.48,19794.0,73.6166,73.6166,73.5785,73.5937,19794.0
2016-06-15 13:10:00,96.49,96.51,96.45,96.46,17369.0,73.6014,73.6166,73.5709,73.5785,17369.0
2016-06-15 13:15:00,96.45,96.46,96.4,96.42,26551.0,73.5709,73.5785,73.5327,73.548,26551.0
2016-06-15 13:20:00,96.42,96.47,96.42,96.44,31463.0,73.548,73.5861,73.548,73.5632,31463.0
2016-06-15 13:25:00,96.44,96.56,96.44,96.56,17060.0,73.5632,73.6548,73.5632,73.6548,17060.0
2016-06-15 13:30:00,96.57,96.59,96.54,96.58,22123.0,73.6624,73.6777,73.6395,73.67,22123.0
2016-06-15 13:35:00,96.58,96.62,96.57,96.61,14693.0,73.67,73.7005,73.6624,73.6929,14693.0
2016-06-15 13:40:00,96.61,96.71,96.6,96.7,22127.0,73.6929,73.7692,73.6853,73.7616,22127.0
2016-06-15 13:45:00,96.7,96.71,96.62,96.65,23690.0,73.7616,73.7692,73.7005,73.7234,23690.0
2016-06-15 13:50:00,96.67,96.7,96.65,96.7,13906.0,73.7387,73.7616,73.7234,73.7616,13906.0
2016-06-15 13:55:00,96.69,96.73,96.64,96.64,18274.0,73.7539,73.7844,73.7158,73.7158,18274.0
2016-06-15 14:00:00,96.66,96.87,96.66,96.85,54036.0,73.731,73.8912,73.731,73.876,54036.0
2016-06-15 14:05:00,96.85,96.94,96.71,96.74,46773.0,73.876,73.9446,73.7692,73.7921,46773.0
2016-06-15 14:10:00,96.75,96.81,96.69,96.75,42563.0,73.7997,73.8455,73.7539,73.7997,42563.0
2016-06-15 14:15:00,96.75,96.85,96.73,96.73,43592.0,73.7997,73.876,73.7844,73.7844,43592.0
2016-06-15 14:20:00,96.73,96.77,96.65,96.76,58498.0,73.7844,73.815,73.7234,73.8073,58498.0
2016-06-15 14:25:00,96.77,96.79,96.64,96.65,48360.0,73.815,73.8302,73.7158,73.7234,48360.0
2016-06-15 14:30:00,96.65,96.75,96.63,96.72,138545.0,73.7234,73.7997,73.7082,73.7768,138545.0
2016-06-15 14:35:00,96.71,96.74,96.64,96.69,61196.0,73.7692,73.7921,73.7158,73.7539,61196.0
2016-06-15 14:40:00,96.68,96.76,96.64,96.7,61181.0,73.7463,73.8073,73.7158,73.7616,61181.0
2016-06-15 14:45:00,96.68,96.81,96.66,96.74,56470.0,73.7463,73.8455,73.731,73.7921,56470.0
2016-06-15 14:50:00,96.73,96.74,96.6,96.61,70564.0,73.7844,73.7921,73.6853,73.6929,70564.0
2016-06-15 14:55:00,96.61,96.72,96.6,96.68,55556.0,73.6929,73.7768,73.6853,73.7463,55556.0
2016-06-15 15:00:00,96.69,96.71,96.64,96.7,61939.0,73.7539,73.7692,73.7158,73.7616,61939.0
2016-06-15 15:05:00,96.69,96.7,96.61,96.63,70339.0,73.7539,73.7616,73.6929,73.7082,70339.0
2016-06-15 15:10:00,96.62,96.66,96.54,96.59,61906.0,73.7005,73.731,73.6395,73.6777,61906.0
2016-06-15 15:15:00,96.59,96.59,96.48,96.5,57216.0,73.6777,73.6777,73.5937,73.609,57216.0
2016-06-15 15:20:00,96.5,96.63,96.48,96.58,56971.0,73.609,73.7082,73.5937,73.67,56971.0
2016-06-15 15:25:00,96.58,96.6,96.54,96.57,49566.0,73.67,73.6853,73.6395,73.6624,49566.0
2016-06-15 15:30:00,96.57,96.59,96.45,96.48,70732.0,73.6624,73.6777,73.5709,73.5937,70732.0
2016-06-15 15:35:00,96.49,96.51,96.29,96.31,73847.0,73.6014,73.6166,73.4488,73.4641,73847.0
2016-06-15 15:40:00,96.31,96.35,96.16,96.17,92156.0,73.4641,73.4946,73.3497,73.3573,92156.0
2016-06-15 15:45:00,96.17,96.17,96.04,96.1,96493.0,73.3573,73.3573,73.2581,73.3039,96493.0
2016-06-15 15:50:00,96.1,96.1,95.97,96.02,161631.0,73.3039,73.3039,73.2047,73.2429,161631.0
2016-06-15 15:55:00,96.01,96.09,95.95,96.04,481543.0,73.2352,73.2963,73.1895,73.2581,481543.0
2016-06-16 09:30:00,95.4,95.8,94.57,94.7,209529.0,72.7699,73.0751,72.1368,72.236,209529.0
2016-06-16 09:35:00,94.69,94.92,94.62,94.92,102804.0,72.2284,72.4038,72.175,72.4038,102804.0
2016-06-16 09:40:00,94.92,95.07,94.87,94.99,77167.0,72.4038,72.5182,72.3657,72.4572,77167.0
2016-06-16 09:45:00,94.99,95.07,94.85,94.88,64762.0,72.4572,72.5182,72.3504,72.3733,64762.0
2016-06-16 09:50:00,94.89,95.02,94.88,94.95,75467.0,72.3809,72.4801,72.3733,72.4267,75467.0
2016-06-16 09:55:00,94.95,95.22,94.93,95.08,117895.0,72.4267,72.6326,72.4114,72.5258,117895.0
2016-06-16 10:00:00,95.13,95.27,94.94,95.23,124299.0,72.564,72.6708,72.4191,72.6403,124299.0
2016-06-16 10:05:00,95.23,95.3,95.12,95.23,114792.0,72.6403,72.6937,72.5564,72.6403,114792.0
2016-06-16 10:10:00,95.23,95.23,95.03,95.05,116281.0,72.6403,72.6403,72.4877,72.503,116281.0
2016-06-16 10:15:00,95.05,95.18,94.97,94.98,76915.0,72.503,72.6021,72.4419,72.4496,76915.0
2016-06-16 10:20:00,94.98,95.06,94.9,94.92,48520.0,72.4496,72.5106,72.3885,72.4038,48520.0
2016-06-16 10:25:00,94.93,95.04,94.89,94.99,49779.0,72.4114,72.4953,72.3809,72.4572,49779.0
2016-06-16 10:30:00,94.98,95.01,94.86,94.88,53145.0,72.4496,72.4724,72.358,72.3733,53145.0
2016-06-16 10:35:00,94.88,94.97,94.84,94.91,70575.0,72.3733,72.4419,72.3428,72.3962,70575.0
2016-06-16 10:40:00,94.91,95.06,94.9,95.06,58552.0,72.3962,72.5106,72.3885,72.5106,58552.0
2016-06-16 10:45:00,95.06,95.12,94.99,95.03,68438.0,72.5106,72.5564,72.4572,72.4877,68438.0
2016-06-16 10:50:00,95.03,95.07,94.98,95.01,71715.0,72.4877,72.5182,72.4496,72.4724,71715.0
2016-06-16 10:55:00,95.02,95.11,94.98,95.0,74164.0,72.4801,72.5487,72.4496,72.4648,74164.0
2016-06-16 11:00:00,94.99,95.01,94.92,94.95,113643.0,72.4572,72.4724,72.4038,72.4267,113643.0
2016-06-16 11:05:00,94.95,95.0,94.95,94.97,72897.0,72.4267,72.4648,72.4267,72.4419,72897.0
2016-06-16 11:10:00,94.97,95.06,94.95,95.05,60411.0,72.4419,72.5106,72.4267,72.503,60411.0
2016-06-16 11:15:00,95.05,95.07,94.99,95.01,54915.0,72.503,72.5182,72.4572,72.4724,54915.0
2016-06-16 11:20:00,95.02,95.12,94.99,95.11,57204.0,72.4801,72.5564,72.4572,72.5487,57204.0
2016-06-16 11:25:00,95.1,95.33,95.1,95.33,61184.0,72.5411,72.7165,72.5411,72.7165,61184.0
2016-06-16 11:30:00,95.33,95.4,95.17,95.17,59658.0,72.7165,72.7699,72.5945,72.5945,59658.0
2016-06-16 11:35:00,95.19,95.27,95.12,95.24,70618.0,72.6098,72.6708,72.5564,72.6479,70618.0
2016-06-16 11:40:00,95.25,95.28,95.17,95.24,326854.0,72.6555,72.6784,72.5945,72.6479,326854.0
2016-06-16 11:45:00,95.25,95.28,95.15,95.25,32128.0,72.6555,72.6784,72.5792,72.6555,32128.0
2016-06-16 11:50:00,95.27,95.33,95.23,95.33,44963.0,72.6708,72.7165,72.6403,72.7165,44963.0
2016-06-16 11:55:00,95.34,95.35,95.27,95.32,21388.0,72.7242,72.7318,72.6708,72.7089,21388.0
2016-06-16 12:00:00,95.31,95.35,95.28,95.33,35138.0,72.7013,72.7318,72.6784,72.7165,35138.0
2016-06-16 12:05:00,95.32,95.4,95.3,95.4,23591.0,72.7089,72.7699,72.6937,72.7699,23591.0
2016-06-16 12:10:00,95.39,95.41,95.35,95.4,22063.0,72.7623,72.7776,72.7318,72.7699,22063.0
2016-06-16 12:15:00,95.39,95.49,95.38,95.48,30761.0,72.7623,72.8386,72.7547,72.831,30761.0
2016-06-16 12:20:00,95.48,95.69,95.43,95.66,71514.0,72.831,72.9911,72.7928,72.9683,71514.0
2016-06-16 12:25:00,95.67,95.68,95.53,95.55,45502.0,72.9759,72.9835,72.8691,72.8844,45502.0
2016-06-16 12:30:00,95.55,95.57,95.44,95.45,80843.0,72.8844,72.8996,72.8004,72.8081,80843.0
2016-06-16 12:35:00,95.44,95.59,95.33,95.53,191697.0,72.8004,72.9149,72.7165,72.8691,191697.0
2016-06-16 12:40:00,95.52,95.68,95.42,95.67,126965.0,72.8615,72.9835,72.7852,72.9759,126965.0
2016-06-16 12:45:00,95.68,95.68,95.46,95.5,80229.0,72.9835,72.9835,72.8157,72.8462,80229.0
2016-06-16 12:50:00,95.51,95.54,95.26,95.29,98673.0,72.8538,72.8767,72.6631,72.686,98673.0
2016-06-16 12:55:00,95.3,95.36,95.25,95.29,66918.0,72.6937,72.7394,72.6555,72.686,66918.0
2016-06-16 13:00:00,95.29,95.37,95.25,95.28,219693.0,72.686,72.7471,72.6555,72.6784,219693.0
2016-06-16 13:05:00,95.28,95.29,95.2,95.28,47491.0,72.6784,72.686,72.6174,72.6784,47491.0
2016-06-16 13:10:00,95.28,95.3,95.17,95.22,117494.0,72.6784,72.6937,72.5945,72.6326,117494.0
2016-06-16 13:15:00,95.22,95.35,95.22,95.27,84208.0,72.6326,72.7318,72.6326,72.6708,84208.0
2016-06-16 13:20:00,95.28,95.29,95.16,95.19,48899.0,72.6784,72.686,72.5869,72.6098,48899.0
2016-06-16 13:25:00,95.2,95.27,95.18,95.22,56741.0,72.6174,72.6708,72.6021,72.6326,56741.0
2016-06-16 13:30:00,95.23,95.23,95.0,95.04,76529.0,72.6403,72.6403,72.4648,72.4953,76529.0
2016-06-16 13:35:00,95.04,95.16,95.0,95.05,113835.0,72.4953,72.5869,72.4648,72.503,113835.0
2016-06-16 13:40:00,95.05,95.14,95.01,95.12,27784.0,72.503,72.5716,72.4724,72.5564,27784.0
2016-06-16 13:45:00,95.12,95.17,95.0,95.11,78108.0,72.5564,72.5945,72.4648,72.5487,78108.0
2016-06-16 13:50:00,95.1,95.19,95.09,95.16,26609.0,72.5411,72.6098,72.5335,72.5869,26609.0
2016-06-16 13:55:00,95.16,95.21,95.09,95.15,31117.0,72.5869,72.625,72.5335,72.5792,31117.0
2016-06-16 14:00:00,95.14,95.29,95.14,95.28,30686.0,72.5716,72.686,72.5716,72.6784,30686.0
2016-06-16 14:05:00,95.27,95.29,95.13,95.2,46596.0,72.6708,72.686,72.564,72.6174,46596.0
2016-06-16 14:10:00,95.19,95.38,95.18,95.35,53167.0,72.6098,72.7547,72.6021,72.7318,53167.0
2016-06-16 14:15:00,95.36,95.47,95.35,95.43,42180.0,72.7394,72.8233,72.7318,72.7928,42180.0
2016-06-16 14:20:00,95.43,95.47,95.33,95.4,55218.0,72.7928,72.8233,72.7165,72.7699,55218.0
2016-06-16 14:25:00,95.39,95.42,95.29,95.34,45255.0,72.7623,72.7852,72.686,72.7242,45255.0
2016-06-16 14:30:00,95.34,95.37,95.29,95.31,63921.0,72.7242,72.7471,72.686,72.7013,63921.0
2016-06-16 14:35:00,95.29,95.41,95.29,95.31,55927.0,72.686,72.7776,72.686,72.7013,55927.0
2016-06-16 14:40:00,95.31,95.41,95.29,95.4,72615.0,72.7013,72.7776,72.686,72.7699,72615.0
2016-06-16 14:45:00,95.41,95.47,95.35,95.47,38078.0,72.7776,72.8233,72.7318,72.8233,38078.0
2016-06-16 14:50:00,95.48,95.48,95.37,95.46,100419.0,72.831,72.831,72.7471,72.8157,100419.0
2016-06-16 14:55:00,95.46,95.47,95.28,95.28,54583.0,72.8157,72.8233,72.6784,72.6784,54583.0
2016-06-16 15:00:00,95.29,95.34,95.28,95.31,58906.0,72.686,72.7242,72.6784,72.7013,58906.0
2016-06-16 15:05:00,95.31,95.32,95.25,95.31,44948.0,72.7013,72.7089,72.6555,72.7013,44948.0
2016-06-16 15:10:00,95.31,95.37,95.27,95.37,46261.0,72.7013,72.7471,72.6708,72.7471,46261.0
2016-06-16 15:15:00,95.37,95.47,95.33,95.39,53177.0,72.7471,72.8233,72.7165,72.7623,53177.0
2016-06-16 15:20:00,95.39,95.51,95.34,95.49,56366.0,72.7623,72.8538,72.7242,72.8386,56366.0
2016-06-16 15:25:00,95.49,95.52,95.44,95.5,112580.0,72.8386,72.8615,72.8004,72.8462,112580.0
2016-06-16 15:30:00,95.5,95.52,95.44,95.44,122026.0,72.8462,72.8615,72.8004,72.8004,122026.0
2016-06-16 15:35:00,95.44,95.46,95.31,95.33,198243.0,72.8004,72.8157,72.7013,72.7165,198243.0
2016-06-16 15:40:00,95.33,95.36,95.33,95.36,204069.0,72.7165,72.7394,72.7165,72.7394,204069.0
2016-06-16 15:45:00,95.35,95.52,95.31,95.47,134334.0,72.7318,72.8615,72.7013,72.8233,134334.0
2016-06-16 15:50:00,95.47,95.48,95.42,95.45,132798.0,72.8233,72.831,72.7852,72.8081,132798.0
2016-06-16 15:55:00,95.46,95.54,95.42,95.52,267053.0,72.8157,72.8767,72.7852,72.8615,267053.0
2016-06-17 09:30:00,95.65,95.68,95.26,95.59,917504.0,72.9606,72.9835,72.6631,72.9149,917504.0
2016-06-17 09:35:00,95.6,95.6,95.26,95.39,60321.0,72.9225,72.9225,72.6631,72.7623,60321.0
2016-06-17 09:40:00,95.37,95.42,95.19,95.24,55860.0,72.7471,72.7852,72.6098,72.6479,55860.0
2016-06-17 09:45:00,95.26,95.26,94.95,95.0,61284.0,72.6631,72.6631,72.4267,72.4648,61284.0
2016-06-17 09:50:00,95.01,95.04,94.91,94.92,51079.0,72.4724,72.4953,72.3962,72.4038,51079.0
2016-06-17 09:55:00,94.9,95.13,94.9,95.09,159560.0,72.3885,72.564,72.3885,72.5335,159560.0
2016-06-17 10:00:00,95.09,95.09,94.96,95.03,52100.0,72.5335,72.5335,72.4343,72.4877,52100.0
2016-06-17 10:05:00,95.01,95.13,95.01,95.03,60247.0,72.4724,72.564,72.4724,72.4877,60247.0
2016-06-17 10:10:00,95.05,95.07,94.96,95.02,66366.0,72.503,72.5182,72.4343,72.4801,66366.0
2016-06-17 10:15:00,95.01,95.03,94.9,95.02,56031.0,72.4724,72.4877,72.3885,72.4801,56031.0
2016-06-17 10:20:00,95.01,95.03,94.77,94.82,65437.0,72.4724,72.4877,72.2894,72.3275,65437.0
2016-06-17 10:25:00,94.83,94.83,94.73,94.77,25852.0,72.3351,72.3351,72.2589,72.2894,25852.0
2016-06-17 10:30:00,94.78,94.78,94.59,94.64,56689.0,72.297,72.297,72.1521,72.1902,56689.0
2016-06-17 10:35:00,94.63,94.77,94.57,94.76,50085.0,72.1826,72.2894,72.1368,72.2818,50085.0
2016-06-17 10:40:00,94.76,94.83,94.73,94.82,30666.0,72.2818,72.3351,72.2589,72.3275,30666.0
2016-06-17 10:45:00,94.82,94.92,94.81,94.84,73789.0,72.3275,72.4038,72.3199,72.3428,73789.0
2016-06-17 10:50:00,94.84,94.93,94.8,94.89,48744.0,72.3428,72.4114,72.3123,72.3809,48744.0
2016-06-17 10:55:00,94.88,94.88,94.74,94.76,57903.0,72.3733,72.3733,72.2665,72.2818,57903.0
2016-06-17 11:00:00,94.76,94.76,94.56,94.62,58943.0,72.2818,72.2818,72.1292,72.175,58943.0
2016-06-17 11:05:00,94.63,94.64,94.47,94.48,59477.0,72.1826,72.1902,72.0605,72.0682,59477.0
2016-06-17 11:10:00,94.48,94.6,94.48,94.57,47070.0,72.0682,72.1597,72.0682,72.1368,47070.0
2016-06-17 11:15:00,94.56,94.64,94.5,94.64,43939.0,72.1292,72.1902,72.0834,72.1902,43939.0
2016-06-17 11:20:00,94.65,94.8,94.64,94.75,121676.0,72.1978,72.3123,72.1902,72.2741,121676.0
2016-06-17 11:25:00,94.75,94.8,94.7,94.7,67750.0,72.2741,72.3123,72.236,72.236,67750.0
2016-06-17 11:30:00,94.69,94.75,94.64,94.67,71041.0,72.2284,72.2741,72.1902,72.2131,71041.0
2016-06-17 11:35:00,94.68,94.82,94.67,94.77,62611.0,72.2207,72.3275,72.2131,72.2894,62611.0
2016-06-17 11:40:00,94.77,94.82,94.75,94.82,26025.0,72.2894,72.3275,72.2741,72.3275,26025.0
2016-06-17 11:45:00,94.81,94.82,94.77,94.8,27655.0,72.3199,72.3275,72.2894,72.3123,27655.0
2016-06-17 11:50:00,94.8,94.84,94.77,94.83,39022.0,72.3123,72.3428,72.2894,72.3351,39022.0
2016-06-17 11:55:00,94.83,94.84,94.77,94.83,44832.0,72.3351,72.3428,72.2894,72.3351,44832.0
2016-06-17 12:00:00,94.84,94.92,94.81,94.9,36995.0,72.3428,72.4038,72.3199,72.3885,36995.0
2016-06-17 12:05:00,94.89,94.98,94.88,94.94,69800.0,72.3809,72.4496,72.3733,72.4191,69800.0
2016-06-17 12:10:00,94.95,94.95,94.84,94.9,100899.0,72.4267,72.4267,72.3428,72.3885,100899.0
2016-06-17 12:15:00,94.9,94.95,94.85,94.87,64459.0,72.3885,72.4267,72.3504,72.3657,64459.0
2016-06-17 12:20:00,94.88,94.88,94.8,94.81,60874.0,72.3733,72.3733,72.3123,72.3199,60874.0
2016-06-17 12:25:00,94.81,94.84,94.77,94.84,37214.0,72.3199,72.3428,72.2894,72.3428,37214.0
2016-06-17 12:30:00,94.84,94.88,94.82,94.83,26631.0,72.3428,72.3733,72.3275,72.3351,26631.0
2016-06-17 12:35:00,94.83,94.84,94.78,94.8,24730.0,72.3351,72.3428,72.297,72.3123,24730.0
2016-06-17 12:40:00,94.8,94.85,94.79,94.84,101564.0,72.3123,72.3504,72.3046,72.3428,101564.0
2016-06-17 12:45:00,94.83,94.88,94.83,94.86,21678.0,72.3351,72.3733,72.3351,72.358,21678.0
2016-06-17 12:50:00,94.86,94.89,94.85,94.85,19439.0,72.358,72.3809,72.3504,72.3504,19439.0
2016-06-17 12:55:00,94.85,94.91,94.84,94.91,17557.0,72.3504,72.3962,72.3428,72.3962,17557.0
2016-06-17 13:00:00,94.9,94.91,94.8,94.82,39696.0,72.3885,72.3962,72.3123,72.3275,39696.0
2016-06-17 13:05:00,94.82,94.87,94.82,94.84,46206.0,72.3275,72.3657,72.3275,72.3428,46206.0
2016-06-17 13:10:00,94.85,94.86,94.8,94.83,46000.0,72.3504,72.358,72.3123,72.3351,46000.0
2016-06-17 13:15:00,94.83,94.89,94.83,94.87,43308.0,72.3351,72.3809,72.3351,72.3657,43308.0
2016-06-17 13:20:00,94.86,94.95,94.86,94.93,31352.0,72.358,72.4267,72.358,72.4114,31352.0
2016-06-17 13:25:00,94.9,94.97,94.9,94.9,33338.0,72.3885,72.4419,72.3885,72.3885,33338.0
2016-06-17 13:30:00,94.91,94.96,94.91,94.94,22063.0,72.3962,72.4343,72.3962,72.4191,22063.0
2016-06-17 13:35:00,94.93,94.93,94.87,94.91,19867.0,72.4114,72.4114,72.3657,72.3962,19867.0
2016-06-17 13:40:00,94.91,94.95,94.87,94.87,53461.0,72.3962,72.4267,72.3657,72.3657,53461.0
2016-06-17 13:45:00,94.87,94.94,94.85,94.92,35605.0,72.3657,72.4191,72.3504,72.4038,35605.0
2016-06-17 13:50:00,94.92,94.95,94.9,94.9,236698.0,72.4038,72.4267,72.3885,72.3885,236698.0
2016-06-17 13:55:00,94.9,95.0,94.9,95.0,26513.0,72.3885,72.4648,72.3885,72.4648,26513.0
2016-06-17 14:00:00,94.99,95.01,94.93,94.94,92399.0,72.4572,72.4724,72.4114,72.4191,92399.0
2016-06-17 14:05:00,94.94,94.94,94.81,94.83,68451.0,72.4191,72.4191,72.3199,72.3351,68451.0
2016-06-17 14:10:00,94.84,94.87,94.78,94.78,59694.0,72.3428,72.3657,72.297,72.297,59694.0
2016-06-17 14:15:00,94.77,94.82,94.77,94.78,34324.0,72.2894,72.3275,72.2894,72.297,34324.0
2016-06-17 14:20:00,94.77,94.82,94.75,94.78,52414.0,72.2894,72.3275,72.2741,72.297,52414.0
2016-06-17 14:25:00,94.78,94.8,94.68,94.79,60093.0,72.297,72.3123,72.2207,72.3046,60093.0
2016-06-17 14:30:00,94.8,94.88,94.76,94.87,49645.0,72.3123,72.3733,72.2818,72.3657,49645.0
2016-06-17 14:35:00,94.88,95.0,94.86,95.0,31368.0,72.3733,72.4648,72.358,72.4648,31368.0
2016-06-17 14:40:00,95.0,95.01,94.89,94.99,49223.0,72.4648,72.4724,72.3809,72.4572,49223.0
2016-06-17 14:45:00,95.0,95.0,94.94,94.95,45786.0,72.4648,72.4648,72.4191,72.4267,45786.0
2016-06-17 14:50:00,94.95,95.0,94.95,94.98,38481.0,72.4267,72.4648,72.4267,72.4496,38481.0
2016-06-17 14:55:00,94.99,95.0,94.91,94.98,51220.0,72.4572,72.4648,72.3962,72.4496,51220.0
2016-06-17 15:00:00,94.98,95.0,94.95,94.98,29366.0,72.4496,72.4648,72.4267,72.4496,29366.0
2016-06-17 15:05:00,94.98,94.99,94.91,94.93,35910.0,72.4496,72.4572,72.3962,72.4114,35910.0
2016-06-17 15:10:00,94.93,94.96,94.91,94.92,39565.0,72.4114,72.4343,72.3962,72.4038,39565.0
2016-06-17 15:15:00,94.92,94.93,94.85,94.89,38828.0,72.4038,72.4114,72.3504,72.3809,38828.0
2016-06-17 15:20:00,94.88,94.92,94.85,94.9,47844.0,72.3733,72.4038,72.3504,72.3885,47844.0
2016-06-17 15:25:00,94.9,94.95,94.87,94.91,74490.0,72.3885,72.4267,72.3657,72.3962,74490.0
2016-06-17 15:30:00,94.9,94.94,94.86,94.93,102643.0,72.3885,72.4191,72.358,72.4114,102643.0
2016-06-17 15:35:00,94.93,94.94,94.89,94.92,64882.0,72.4114,72.4191,72.3809,72.4038,64882.0
2016-06-17 15:40:00,94.93,94.94,94.86,94.9,109707.0,72.4114,72.4191,72.358,72.3885,109707.0
2016-06-17 15:45:00,94.89,94.95,94.88,94.95,101545.0,72.3809,72.4267,72.3733,72.4267,101545.0
2016-06-17 15:50:00,94.94,94.95,94.85,94.87,177291.0,72.4191,72.4267,72.3504,72.3657,177291.0
2016-06-17 15:55:00,94.87,94.92,94.85,94.86,306802.0,72.3657,72.4038,72.3504,72.358,306802.0
2016-06-20 09:30:00,94.91,95.1,94.27,94.39,243503.0,72.3962,72.5411,71.908,71.9995,243503.0
2016-06-20 09:35:00,94.38,94.85,94.38,94.77,195358.0,71.9919,72.3504,71.9919,72.2894,195358.0
2016-06-20 09:40:00,94.8,94.84,94.51,94.51,141287.0,72.3123,72.3428,72.0911,72.0911,141287.0
2016-06-20 09:45:00,94.53,94.57,94.19,94.27,167071.0,72.1063,72.1368,71.847,71.908,167071.0
2016-06-20 09:50:00,94.28,94.52,94.28,94.5,70729.0,71.9156,72.0987,71.9156,72.0834,70729.0
2016-06-20 09:55:00,94.48,94.51,94.3,94.33,105568.0,72.0682,72.0911,71.9309,71.9538,105568.0
2016-06-20 10:00:00,94.34,94.41,94.27,94.32,98027.0,71.9614,72.0148,71.908,71.9461,98027.0
2016-06-20 10:05:00,94.31,94.37,94.04,94.04,133661.0,71.9385,71.9843,71.7325,71.7325,133661.0
2016-06-20 10:10:00,94.05,94.06,93.89,93.96,153569.0,71.7402,71.7478,71.6181,71.6715,153569.0
2016-06-20 10:15:00,93.97,94.03,93.89,93.95,105923.0,71.6792,71.7249,71.6181,71.6639,105923.0
2016-06-20 10:20:00,93.95,94.18,93.95,94.16,192822.0,71.6639,71.8393,71.6639,71.8241,192822.0
2016-06-20 10:25:00,94.15,94.2,94.04,94.12,52995.0,71.8165,71.8546,71.7325,71.7936,52995.0
2016-06-20 10:30:00,94.11,94.13,94.06,94.11,57174.0,71.7859,71.8012,71.7478,71.7859,57174.0
2016-06-20 10:35:00,94.11,94.11,93.95,94.02,99351.0,71.7859,71.7859,71.6639,71.7173,99351.0
2016-06-20 10:40:00,94.02,94.09,93.96,94.0,63193.0,71.7173,71.7707,71.6715,71.702,63193.0
2016-06-20 10:45:00,94.0,94.03,93.97,93.97,59762.0,71.702,71.7249,71.6792,71.6792,59762.0
2016-06-20 10:50:00,93.97,94.05,93.96,94.0,75102.0,71.6792,71.7402,71.6715,71.702,75102.0
2016-06-20 10:55:00,94.01,94.04,93.96,93.97,77881.0,71.7097,71.7325,71.6715,71.6792,77881.0
2016-06-20 11:00:00,93.96,94.02,93.8,94.02,174162.0,71.6715,71.7173,71.5495,71.7173,174162.0
2016-06-20 11:05:00,94.01,94.16,94.0,94.12,89810.0,71.7097,71.8241,71.702,71.7936,89810.0
2016-06-20 11:10:00,94.13,94.14,94.06,94.07,93032.0,71.8012,71.8088,71.7478,71.7554,93032.0
2016-06-20 11:15:00,94.07,94.08,94.01,94.03,53959.0,71.7554,71.7631,71.7097,71.7249,53959.0
2016-06-20 11:20:00,94.02,94.06,93.99,94.04,104101.0,71.7173,71.7478,71.6944,71.7325,104101.0
2016-06-20 11:25:00,94.05,94.06,94.02,94.05,77984.0,71.7402,71.7478,71.7173,71.7402,77984.0
2016-06-20 11:30:00,94.06,94.16,94.05,94.14,61892.0,71.7478,71.8241,71.7402,71.8088,61892.0
2016-06-20 11:35:00,94.15,94.15,94.02,94.02,96012.0,71.8165,71.8165,71.7173,71.7173,96012.0
2016-06-20 11:40:00,94.02,94.03,93.85,93.85,71452.0,71.7173,71.7249,71.5876,71.5876,71452.0
2016-06-20 11:45:00,93.86,93.89,93.67,93.68,127425.0,71.5952,71.6181,71.4503,71.4579,127425.0
2016-06-20 11:50:00,93.68,93.85,93.67,93.79,74077.0,71.4579,71.5876,71.4503,71.5418,74077.0
2016-06-20 11:55:00,93.8,93.93,93.79,93.93,72280.0,71.5495,71.6486,71.5418,71.6486,72280.0
2016-06-20 12:00:00,93.93,93.96,93.82,93.84,61082.0,71.6486,71.6715,71.5647,71.58,61082.0
2016-06-20 12:05:00,93.85,93.94,93.85,93.9,58615.0,71.5876,71.6563,71.5876,71.6258,58615.0
2016-06-20 12:10:00,93.9,93.92,93.79,93.83,51803.0,71.6258,71.641,71.5418,71.5724,51803.0
2016-06-20 12:15:00,93.82,93.92,93.79,93.89,47399.0,71.5647,71.641,71.5418,71.6181,47399.0
2016-06-20 12:20:00,93.88,93.92,93.88,93.88,49192.0,71.6105,71.641,71.6105,71.6105,49192.0
2016-06-20 12:25:00,93.88,93.9,93.84,93.89,43742.0,71.6105,71.6258,71.58,71.6181,43742.0
2016-06-20 12:30:00,93.9,93.91,93.83,93.84,66168.0,71.6258,71.6334,71.5724,71.58,66168.0
2016-06-20 12:35:00,93.84,93.87,93.83,93.84,40459.0,71.58,71.6029,71.5724,71.58,40459.0
2016-06-20 12:40:00,93.84,93.89,93.83,93.89,38941.0,71.58,71.6181,71.5724,71.6181,38941.0
2016-06-20 12:45:00,93.89,93.9,93.86,93.87,40915.0,71.6181,71.6258,71.5952,71.6029,40915.0
2016-06-20 12:50:00,93.87,93.9,93.86,93.88,51383.0,71.6029,71.6258,71.5952,71.6105,51383.0
2016-06-20 12:55:00,93.89,93.9,93.85,93.85,63457.0,71.6181,71.6258,71.5876,71.5876,63457.0
2016-06-20 13:00:00,93.86,93.91,93.85,93.88,57372.0,71.5952,71.6334,71.5876,71.6105,57372.0
2016-06-20 13:05:00,93.89,93.91,93.86,93.86,57516.0,71.6181,71.6334,71.5952,71.5952,57516.0
2016-06-20 13:10:00,93.86,93.87,93.71,93.71,34577.0,71.5952,71.6029,71.4808,71.4808,34577.0
2016-06-20 13:15:00,93.71,93.72,93.62,93.66,74184.0,71.4808,71.4885,71.4122,71.4427,74184.0
2016-06-20 13:20:00,93.66,93.69,93.62,93.69,44678.0,71.4427,71.4656,71.4122,71.4656,44678.0
2016-06-20 13:25:00,93.69,93.7,93.63,93.66,41670.0,71.4656,71.4732,71.4198,71.4427,41670.0
2016-06-20 13:30:00,93.66,93.72,93.63,93.66,76458.0,71.4427,71.4885,71.4198,71.4427,76458.0
2016-06-20 13:35:00,93.66,93.72,93.66,93.67,67753.0,71.4427,71.4885,71.4427,71.4503,67753.0
2016-06-20 13:40:00,93.68,93.71,93.65,93.69,60628.0,71.4579,71.4808,71.4351,71.4656,60628.0
2016-06-20 13:45:00,93.69,93.72,93.65,93.71,72630.0,71.4656,71.4885,71.4351,71.4808,72630.0
2016-06-20 13:50:00,93.71,93.72,93.62,93.63,64051.0,71.4808,71.4885,71.4122,71.4198,64051.0
2016-06-20 13:55:00,93.64,93.64,93.56,93.56,64553.0,71.4274,71.4274,71.3664,71.3664,64553.0
2016-06-20 14:00:00,93.57,93.57,93.52,93.55,88183.0,71.374,71.374,71.3359,71.3588,88183.0
2016-06-20 14:05:00,93.55,93.57,93.44,93.48,93095.0,71.3588,71.374,71.2749,71.3054,93095.0
2016-06-20 14:10:00,93.49,93.49,93.42,93.43,74481.0,71.313,71.313,71.2596,71.2672,74481.0
2016-06-20 14:15:00,93.43,93.47,93.39,93.39,83167.0,71.2672,71.2978,71.2367,71.2367,83167.0
2016-06-20 14:20:00,93.39,93.49,93.36,93.49,95511.0,71.2367,71.313,71.2139,71.313,95511.0
2016-06-20 14:25:00,93.49,93.49,93.32,93.34,95938.0,71.313,71.313,71.1833,71.1986,95938.0
2016-06-20 14:30:00,93.33,93.37,93.3,93.34,74655.0,71.191,71.2215,71.1681,71.1986,74655.0
2016-06-20 14:35:00,93.35,93.36,93.26,93.29,116896.0,71.2062,71.2139,71.1376,71.1605,116896.0
2016-06-20 14:40:00,93.3,93.44,93.27,93.43,122324.0,71.1681,71.2749,71.1452,71.2672,122324.0
2016-06-20 14:45:00,93.41,93.54,93.41,93.54,106920.0,71.252,71.3512,71.252,71.3512,106920.0
2016-06-20 14:50:00,93.55,93.63,93.53,93.63,73421.0,71.3588,71.4198,71.3435,71.4198,73421.0
2016-06-20 14:55:00,93.63,93.66,93.55,93.61,80876.0,71.4198,71.4427,71.3588,71.4045,80876.0
2016-06-20 15:00:00,93.61,93.66,93.6,93.66,97946.0,71.4045,71.4427,71.3969,71.4427,97946.0
2016-06-20 15:05:00,93.66,93.75,93.66,93.75,152599.0,71.4427,71.5113,71.4427,71.5113,152599.0
2016-06-20 15:10:00,93.74,93.76,93.58,93.61,100953.0,71.5037,71.519,71.3817,71.4045,100953.0
2016-06-20 15:15:00,93.62,93.62,93.46,93.47,116429.0,71.4122,71.4122,71.2901,71.2978,116429.0
2016-06-20 15:20:00,93.48,93.5,93.45,93.49,102505.0,71.3054,71.3206,71.2825,71.313,102505.0
2016-06-20 15:25:00,93.49,93.49,93.31,93.34,135625.0,71.313,71.313,71.1757,71.1986,135625.0
2016-06-20 15:30:00,93.34,93.43,93.33,93.4,100878.0,71.1986,71.2672,71.191,71.2444,100878.0
2016-06-20 15:35:00,93.39,93.41,93.35,93.36,93925.0,71.2367,71.252,71.2062,71.2139,93925.0
2016-06-20 15:40:00,93.35,93.48,93.32,93.47,144785.0,71.2062,71.3054,71.1833,71.2978,144785.0
2016-06-20 15:45:00,93.48,93.5,93.3,93.32,196228.0,71.3054,71.3206,71.1681,71.1833,196228.0
2016-06-20 15:50:00,93.32,93.33,93.18,93.19,261567.0,71.1833,71.191,71.0765,71.0842,261567.0
2016-06-20 15:55:00,93.19,93.36,93.19,93.24,420745.0,71.0842,71.2139,71.0842,71.1223,420745.0
2016-06-21 09:30:00,93.47,93.63,92.84,93.15,254679.0,71.2978,71.4198,70.8172,71.0537,254679.0
2016-06-21 09:35:00,93.13,93.18,92.91,93.09,84010.0,71.0384,71.0765,70.8706,71.0079,84010.0
2016-06-21 09:40:00,93.1,93.15,92.93,92.94,97754.0,71.0155,71.0537,70.8859,70.8935,97754.0
2016-06-21 09:45:00,92.96,93.22,92.94,93.2,84196.0,70.9087,71.1071,70.8935,71.0918,84196.0
2016-06-21 09:50:00,93.2,93.3,93.1,93.22,88649.0,71.0918,71.1681,71.0155,71.1071,88649.0
2016-06-21 09:55:00,93.19,93.47,93.18,93.44,82043.0,71.0842,71.2978,71.0765,71.2749,82043.0
2016-06-21 10:00:00,93.44,93.44,93.28,93.3,91569.0,71.2749,71.2749,71.1528,71.1681,91569.0
2016-06-21 10:05:00,93.3,93.37,93.24,93.32,80047.0,71.1681,71.2215,71.1223,71.1833,80047.0
2016-06-21 10:10:00,93.33,93.49,93.33,93.35,92447.0,71.191,71.313,71.191,71.2062,92447.0
2016-06-21 10:15:00,93.34,93.36,93.19,93.2,53942.0,71.1986,71.2139,71.0842,71.0918,53942.0
2016-06-21 10:20:00,93.19,93.23,93.02,93.12,87754.0,71.0842,71.1147,70.9545,71.0308,87754.0
2016-06-21 10:25:00,93.13,93.22,93.06,93.06,85392.0,71.0384,71.1071,70.985,70.985,85392.0
2016-06-21 10:30:00,93.08,93.12,93.02,93.03,86044.0,71.0003,71.0308,70.9545,70.9621,86044.0
2016-06-21 10:35:00,93.03,93.11,93.03,93.06,58098.0,70.9621,71.0232,70.9621,70.985,58098.0
2016-06-21 10:40:00,93.06,93.22,93.06,93.2,60951.0,70.985,71.1071,70.985,71.0918,60951.0
2016-06-21 10:45:00,93.21,93.39,93.2,93.34,74876.0,71.0994,71.2367,71.0918,71.1986,74876.0
2016-06-21 10:50:00,93.34,93.37,93.3,93.3,82681.0,71.1986,71.2215,71.1681,71.1681,82681.0
2016-06-21 10:55:00,93.31,93.42,93.3,93.4,76964.0,71.1757,71.2596,71.1681,71.2444,76964.0
2016-06-21 11:00:00,93.4,93.7,93.39,93.64,143632.0,71.2444,71.4732,71.2367,71.4274,143632.0
2016-06-21 11:05:00,93.65,93.72,93.6,93.69,114264.0,71.4351,71.4885,71.3969,71.4656,114264.0
2016-06-21 11:10:00,93.68,93.7,93.6,93.68,109493.0,71.4579,71.4732,71.3969,71.4579,109493.0
2016-06-21 11:15:00,93.68,93.68,93.58,93.63,89714.0,71.4579,71.4579,71.3817,71.4198,89714.0
2016-06-21 11:20:00,93.63,93.7,93.6,93.69,59678.0,71.4198,71.4732,71.3969,71.4656,59678.0
2016-06-21 11:25:00,93.7,93.73,93.67,93.71,42840.0,71.4732,71.4961,71.4503,71.4808,42840.0
2016-06-21 11:30:00,93.71,93.76,93.67,93.75,96468.0,71.4808,71.519,71.4503,71.5113,96468.0
2016-06-21 11:35:00,93.75,93.8,93.67,93.7,63101.0,71.5113,71.5495,71.4503,71.4732,63101.0
2016-06-21 11:40:00,93.7,93.76,93.68,93.75,41748.0,71.4732,71.519,71.4579,71.5113,41748.0
2016-06-21 11:45:00,93.76,93.84,93.74,93.84,23992.0,71.519,71.58,71.5037,71.58,23992.0
2016-06-21 11:50:00,93.83,93.95,93.83,93.92,64983.0,71.5724,71.6639,71.5724,71.641,64983.0
2016-06-21 11:55:00,93.93,93.94,93.85,93.88,42376.0,71.6486,71.6563,71.5876,71.6105,42376.0
2016-06-21 12:00:00,93.89,93.91,93.82,93.83,45668.0,71.6181,71.6334,71.5647,71.5724,45668.0
2016-06-21 12:05:00,93.83,93.85,93.8,93.82,106268.0,71.5724,71.5876,71.5495,71.5647,106268.0
2016-06-21 12:10:00,93.81,93.82,93.68,93.69,73460.0,71.5571,71.5647,71.4579,71.4656,73460.0
2016-06-21 12:15:00,93.7,93.73,93.64,93.68,24934.0,71.4732,71.4961,71.4274,71.4579,24934.0
2016-06-21 12:20:00,93.67,93.79,93.65,93.79,50344.0,71.4503,71.5418,71.4351,71.5418,50344.0
2016-06-21 12:25:00,93.78,93.85,93.77,93.81,60986.0,71.5342,71.5876,71.5266,71.5571,60986.0
2016-06-21 12:30:00,93.8,93.82,93.77,93.8,27515.0,71.5495,71.5647,71.5266,71.5495,27515.0
2016-06-21 12:35:00,93.8,93.86,93.78,93.82,24556.0,71.5495,71.5952,71.5342,71.5647,24556.0
2016-06-21 12:40:00,93.82,93.83,93.79,93.8,24787.0,71.5647,71.5724,71.5418,71.5495,24787.0
2016-06-21 12:45:00,93.8,93.81,93.69,93.69,47075.0,71.5495,71.5571,71.4656,71.4656,47075.0
2016-06-21 12:50:00,93.69,93.73,93.68,93.72,25292.0,71.4656,71.4961,71.4579,71.4885,25292.0
2016-06-21 12:55:00,93.71,93.72,93.66,93.69,26616.0,71.4808,71.4885,71.4427,71.4656,26616.0
2016-06-21 13:00:00,93.69,93.69,93.64,93.65,20238.0,71.4656,71.4656,71.4274,71.4351,20238.0
2016-06-21 13:05:00,93.65,93.7,93.61,93.65,30857.0,71.4351,71.4732,71.4045,71.4351,30857.0
2016-06-21 13:10:00,93.64,93.65,93.59,93.59,21832.0,71.4274,71.4351,71.3893,71.3893,21832.0
2016-06-21 13:15:00,93.6,93.65,93.59,93.61,18050.0,71.3969,71.4351,71.3893,71.4045,18050.0
2016-06-21 13:20:00,93.6,93.63,93.58,93.59,27253.0,71.3969,71.4198,71.3817,71.3893,27253.0
2016-06-21 13:25:00,93.59,93.63,93.55,93.56,21920.0,71.3893,71.4198,71.3588,71.3664,21920.0
2016-06-21 13:30:00,93.55,93.56,93.47,93.48,35087.0,71.3588,71.3664,71.2978,71.3054,35087.0
2016-06-21 13:35:00,93.47,93.47,93.42,93.47,36930.0,71.2978,71.2978,71.2596,71.2978,36930.0
2016-06-21 13:40:00,93.46,93.47,93.39,93.41,37423.0,71.2901,71.2978,71.2367,71.252,37423.0
2016-06-21 13:45:00,93.42,93.43,93.38,93.4,34762.0,71.2596,71.2672,71.2291,71.2444,34762.0
2016-06-21 13:50:00,93.41,93.48,93.41,93.47,35952.0,71.252,71.3054,71.252,71.2978,35952.0
2016-06-21 13:55:00,93.47,93.5,93.44,93.45,36424.0,71.2978,71.3206,71.2749,71.2825,36424.0
2016-06-21 14:00:00,93.45,93.45,93.32,93.33,76875.0,71.2825,71.2825,71.1833,71.191,76875.0
2016-06-21 14:05:00,93.33,93.43,93.32,93.4,47505.0,71.191,71.2672,71.1833,71.2444,47505.0
2016-06-21 14:10:00,93.4,93.47,93.4,93.47,53508.0,71.2444,71.2978,71.2444,71.2978,53508.0
2016-06-21 14:15:00,93.48,93.5,93.43,93.45,49758.0,71.3054,71.3206,71.2672,71.2825,49758.0
2016-06-21 14:20:00,93.45,93.48,93.43,93.45,44281.0,71.2825,71.3054,71.2672,71.2825,44281.0
2016-06-21 14:25:00,93.46,93.48,93.43,93.44,44852.0,71.2901,71.3054,71.2672,71.2749,44852.0
2016-06-21 14:30:00,93.44,93.45,93.37,93.39,47221.0,71.2749,71.2825,71.2215,71.2367,47221.0
2016-06-21 14:35:00,93.39,93.5,93.39,93.44,71584.0,71.2367,71.3206,71.2367,71.2749,71584.0
2016-06-21 14:40:00,93.45,93.47,93.4,93.45,44861.0,71.2825,71.2978,71.2444,71.2825,44861.0
2016-06-21 14:45:00,93.44,93.46,93.4,93.43,48377.0,71.2749,71.2901,71.2444,71.2672,48377.0
2016-06-21 14:50:00,93.42,93.44,93.4,93.42,34338.0,71.2596,71.2749,71.2444,71.2596,34338.0
2016-06-21 14:55:00,93.42,93.47,93.41,93.41,58645.0,71.2596,71.2978,71.252,71.252,58645.0
2016-06-21 15:00:00,93.42,93.45,93.41,93.44,64111.0,71.2596,71.2825,71.252,71.2749,64111.0
2016-06-21 15:05:00,93.44,93.5,93.43,93.45,56983.0,71.2749,71.3206,71.2672,71.2825,56983.0
2016-06-21 15:10:00,93.45,93.47,93.43,93.44,64745.0,71.2825,71.2978,71.2672,71.2749,64745.0
2016-06-21 15:15:00,93.44,93.47,93.42,93.44,92989.0,71.2749,71.2978,71.2596,71.2749,92989.0
2016-06-21 15:20:00,93.44,93.48,93.38,93.4,131564.0,71.2749,71.3054,71.2291,71.2444,131564.0
2016-06-21 15:25:00,93.39,93.48,93.37,93.38,109591.0,71.2367,71.3054,71.2215,71.2291,109591.0
2016-06-21 15:30:00,93.37,93.41,93.33,93.34,115504.0,71.2215,71.252,71.191,71.1986,115504.0
2016-06-21 15:35:00,93.34,93.38,93.28,93.28,110966.0,71.1986,71.2291,71.1528,71.1528,110966.0
2016-06-21 15:40:00,93.28,93.29,93.15,93.19,153581.0,71.1528,71.1605,71.0537,71.0842,153581.0
2016-06-21 15:45:00,93.19,93.21,93.13,93.13,150867.0,71.0842,71.0994,71.0384,71.0384,150867.0
2016-06-21 15:50:00,93.14,93.18,93.13,93.17,204822.0,71.046,71.0765,71.0384,71.0689,204822.0
2016-06-21 15:55:00,93.17,93.19,93.13,93.16,314639.0,71.0689,71.0842,71.0384,71.0613,314639.0
2016-06-22 09:30:00,93.5,93.78,93.23,93.55,133282.0,71.3206,71.5342,71.1147,71.3588,133282.0
2016-06-22 09:35:00,93.54,93.63,93.25,93.4,43504.0,71.3512,71.4198,71.1299,71.2444,43504.0
2016-06-22 09:40:00,93.39,93.53,93.36,93.49,34249.0,71.2367,71.3435,71.2139,71.313,34249.0
2016-06-22 09:45:00,93.46,93.48,93.25,93.3,46713.0,71.2901,71.3054,71.1299,71.1681,46713.0
2016-06-22 09:50:00,93.29,93.39,93.26,93.3,24871.0,71.1605,71.2367,71.1376,71.1681,24871.0
2016-06-22 09:55:00,93.31,93.49,93.3,93.43,33322.0,71.1757,71.313,71.1681,71.2672,33322.0
2016-06-22 10:00:00,93.41,93.48,93.31,93.46,36688.0,71.252,71.3054,71.1757,71.2901,36688.0
2016-06-22 10:05:00,93.46,93.54,93.44,93.54,40991.0,71.2901,71.3512,71.2749,71.3512,40991.0
2016-06-22 10:10:00,93.54,93.63,93.51,93.59,48585.0,71.3512,71.4198,71.3283,71.3893,48585.0
2016-06-22 10:15:00,93.59,93.66,93.54,93.57,45400.0,71.3893,71.4427,71.3512,71.374,45400.0
2016-06-22 10:20:00,93.56,93.62,93.54,93.59,43268.0,71.3664,71.4122,71.3512,71.3893,43268.0
2016-06-22 10:25:00,93.6,93.63,93.54,93.58,54341.0,71.3969,71.4198,71.3512,71.3817,54341.0
2016-06-22 10:30:00,93.57,93.64,93.52,93.54,45776.0,71.374,71.4274,71.3359,71.3512,45776.0
2016-06-22 10:35:00,93.55,93.68,93.52,93.66,45338.0,71.3588,71.4579,71.3359,71.4427,45338.0
2016-06-22 10:40:00,93.67,93.79,93.66,93.79,77046.0,71.4503,71.5418,71.4427,71.5418,77046.0
2016-06-22 10:45:00,93.78,93.89,93.74,93.84,92897.0,71.5342,71.6181,71.5037,71.58,92897.0
2016-06-22 10:50:00,93.84,93.87,93.74,93.81,53249.0,71.58,71.6029,71.5037,71.5571,53249.0
2016-06-22 10:55:00,93.81,93.86,93.79,93.83,61548.0,71.5571,71.5952,71.5418,71.5724,61548.0
2016-06-22 11:00:00,93.84,93.85,93.79,93.79,45408.0,71.58,71.5876,71.5418,71.5418,45408.0
2016-06-22 11:05:00,93.78,93.83,93.78,93.81,28424.0,71.5342,71.5724,71.5342,71.5571,28424.0
2016-06-22 11:10:00,93.81,93.85,93.8,93.81,35676.0,71.5571,71.5876,71.5495,71.5571,35676.0
2016-06-22 11:15:00,93.8,93.85,93.78,93.84,69585.0,71.5495,71.5876,71.5342,71.58,69585.0
2016-06-22 11:20:00,93.84,94.01,93.84,94.01,73936.0,71.58,71.7097,71.58,71.7097,73936.0
2016-06-22 11:25:00,94.01,94.05,93.98,94.0,65843.0,71.7097,71.7402,71.6868,71.702,65843.0
2016-06-22 11:30:00,93.99,94.0,93.89,93.96,87897.0,71.6944,71.702,71.6181,71.6715,87897.0
2016-06-22 11:35:00,93.95,93.99,93.9,93.92,33784.0,71.6639,71.6944,71.6258,71.641,33784.0
2016-06-22 11:40:00,93.93,94.0,93.89,93.97,40604.0,71.6486,71.702,71.6181,71.6792,40604.0
2016-06-22 11:45:00,93.96,94.02,93.91,93.97,38294.0,71.6715,71.7173,71.6334,71.6792,38294.0
2016-06-22 11:50:00,93.98,93.99,93.88,93.92,28514.0,71.6868,71.6944,71.6105,71.641,28514.0
2016-06-22 11:55:00,93.91,93.92,93.89,93.91,26297.0,71.6334,71.641,71.6181,71.6334,26297.0
2016-06-22 12:00:00,93.91,93.95,93.88,93.94,55496.0,71.6334,71.6639,71.6105,71.6563,55496.0
2016-06-22 12:05:00,93.94,93.95,93.89,93.9,49544.0,71.6563,71.6639,71.6181,71.6258,49544.0
2016-06-22 12:10:00,93.91,93.98,93.88,93.89,37314.0,71.6334,71.6868,71.6105,71.6181,37314.0
2016-06-22 12:15:00,93.88,93.9,93.82,93.82,42689.0,71.6105,71.6258,71.5647,71.5647,42689.0
2016-06-22 12:20:00,93.82,93.83,93.76,93.76,64779.0,71.5647,71.5724,71.519,71.519,64779.0
2016-06-22 12:25:00,93.76,93.76,93.71,93.73,38033.0,71.519,71.519,71.4808,71.4961,38033.0
2016-06-22 12:30:00,93.75,93.75,93.67,93.74,40905.0,71.5113,71.5113,71.4503,71.5037,40905.0
2016-06-22 12:35:00,93.74,93.75,93.7,93.72,35288.0,71.5037,71.5113,71.4732,71.4885,35288.0
2016-06-22 12:40:00,93.73,93.78,93.72,93.74,29127.0,71.4961,71.5342,71.4885,71.5037,29127.0
2016-06-22 12:45:00,93.73,93.77,93.7,93.72,33166.0,71.4961,71.5266,71.4732,71.4885,33166.0
2016-06-22 12:50:00,93.71,93.8,93.71,93.78,21754.0,71.4808,71.5495,71.4808,71.5342,21754.0
2016-06-22 12:55:00,93.79,93.82,93.76,93.81,27032.0,71.5418,71.5647,71.519,71.5571,27032.0
2016-06-22 13:00:00,93.8,93.81,93.67,93.69,29605.0,71.5495,71.5571,71.4503,71.4656,29605.0
2016-06-22 13:05:00,93.69,93.69,93.59,93.61,34607.0,71.4656,71.4656,71.3893,71.4045,34607.0
2016-06-22 13:10:00,93.6,93.64,93.57,93.64,23421.0,71.3969,71.4274,71.374,71.4274,23421.0
2016-06-22 13:15:00,93.64,93.66,93.58,93.64,22104.0,71.4274,71.4427,71.3817,71.4274,22104.0
2016-06-22 13:20:00,93.64,93.67,93.61,93.61,30418.0,71.4274,71.4503,71.4045,71.4045,30418.0
2016-06-22 13:25:00,93.62,93.73,93.61,93.7,30215.0,71.4122,71.4961,71.4045,71.4732,30215.0
2016-06-22 13:30:00,93.69,93.78,93.66,93.75,29762.0,71.4656,71.5342,71.4427,71.5113,29762.0
2016-06-22 13:35:00,93.75,93.81,93.73,93.79,33218.0,71.5113,71.5571,71.4961,71.5418,33218.0
2016-06-22 13:40:00,93.79,93.8,93.73,93.79,27953.0,71.5418,71.5495,71.4961,71.5418,27953.0
2016-06-22 13:45:00,93.8,93.82,93.74,93.76,36450.0,71.5495,71.5647,71.5037,71.519,36450.0
2016-06-22 13:50:00,93.75,93.82,93.75,93.81,44070.0,71.5113,71.5647,71.5113,71.5571,44070.0
2016-06-22 13:55:00,93.82,93.82,93.78,93.8,40410.0,71.5647,71.5647,71.5342,71.5495,40410.0
2016-06-22 14:00:00,93.8,93.85,93.75,93.81,42432.0,71.5495,71.5876,71.5113,71.5571,42432.0
2016-06-22 14:05:00,93.81,93.84,93.77,93.79,50453.0,71.5571,71.58,71.5266,71.5418,50453.0
2016-06-22 14:10:00,93.79,93.81,93.73,93.76,48677.0,71.5418,71.5571,71.4961,71.519,48677.0
2016-06-22 14:15:00,93.76,93.8,93.73,93.75,36115.0,71.519,71.5495,71.4961,71.5113,36115.0
2016-06-22 14:20:00,93.75,93.75,93.68,93.7,33773.0,71.5113,71.5113,71.4579,71.4732,33773.0
2016-06-22 14:25:00,93.7,93.76,93.68,93.75,56616.0,71.4732,71.519,71.4579,71.5113,56616.0
2016-06-22 14:30:00,93.75,93.76,93.69,93.71,32219.0,71.5113,71.519,71.4656,71.4808,32219.0
2016-06-22 14:35:00,93.7,93.74,93.66,93.74,52519.0,71.4732,71.5037,71.4427,71.5037,52519.0
2016-06-22 14:40:00,93.73,93.74,93.7,93.72,42027.0,71.4961,71.5037,71.4732,71.4885,42027.0
2016-06-22 14:45:00,93.72,93.75,93.69,93.75,40825.0,71.4885,71.5113,71.4656,71.5113,40825.0
2016-06-22 14:50:00,93.75,93.79,93.69,93.73,40607.0,71.5113,71.5418,71.4656,71.4961,40607.0
2016-06-22 14:55:00,93.73,93.77,93.72,93.77,27757.0,71.4961,71.5266,71.4885,71.5266,27757.0
2016-06-22 15:00:00,93.76,93.81,93.74,93.78,43870.0,71.519,71.5571,71.5037,71.5342,43870.0
2016-06-22 15:05:00,93.78,93.81,93.66,93.67,52283.0,71.5342,71.5571,71.4427,71.4503,52283.0
2016-06-22 15:10:00,93.67,93.73,93.64,93.7,37283.0,71.4503,71.4961,71.4274,71.4732,37283.0
2016-06-22 15:15:00,93.7,93.74,93.68,93.72,40858.0,71.4732,71.5037,71.4579,71.4885,40858.0
2016-06-22 15:20:00,93.72,93.73,93.65,93.68,44543.0,71.4885,71.4961,71.4351,71.4579,44543.0
2016-06-22 15:25:00,93.68,93.74,93.66,93.72,70843.0,71.4579,71.5037,71.4427,71.4885,70843.0
2016-06-22 15:30:00,93.71,93.75,93.7,93.75,54571.0,71.4808,71.5113,71.4732,71.5113,54571.0
2016-06-22 15:35:00,93.75,93.83,93.7,93.82,86245.0,71.5113,71.5724,71.4732,71.5647,86245.0
2016-06-22 15:40:00,93.81,93.84,93.79,93.79,76328.0,71.5571,71.58,71.5418,71.5418,76328.0
2016-06-22 15:45:00,93.79,93.85,93.78,93.84,72689.0,71.5418,71.5876,71.5342,71.58,72689.0
2016-06-22 15:50:00,93.83,93.84,93.73,93.8,100245.0,71.5724,71.58,71.4961,71.5495,100245.0
2016-06-22 15:55:00,93.81,93.82,93.7,93.73,201306.0,71.5571,71.5647,71.4732,71.4961,201306.0
2016-06-23 09:30:00,94.44,94.49,94.09,94.15,177913.0,72.0377,72.0758,71.7707,71.8165,177913.0
2016-06-23 09:35:00,94.15,94.21,94.0,94.06,84655.0,71.8165,71.8622,71.702,71.7478,84655.0
2016-06-23 09:40:00,94.07,94.18,93.96,94.0,49930.0,71.7554,71.8393,71.6715,71.702,49930.0
2016-06-23 09:45:00,94.0,94.05,93.93,93.97,45181.0,71.702,71.7402,71.6486,71.6792,45181.0
2016-06-23 09:50:00,93.98,94.01,93.87,93.93,52616.0,71.6868,71.7097,71.6029,71.6486,52616.0
2016-06-23 09:55:00,93.93,94.07,93.93,94.06,61043.0,71.6486,71.7554,71.6486,71.7478,61043.0
2016-06-23 10:00:00,94.06,94.16,94.01,94.1,103394.0,71.7478,71.8241,71.7097,71.7783,103394.0
2016-06-23 10:05:00,94.08,94.11,94.03,94.05,46601.0,71.7631,71.7859,71.7249,71.7402,46601.0
2016-06-23 10:10:00,94.04,94.13,94.04,94.07,28874.0,71.7325,71.8012,71.7325,71.7554,28874.0
2016-06-23 10:15:00,94.05,94.15,94.03,94.1,50602.0,71.7402,71.8165,71.7249,71.7783,50602.0
2016-06-23 10:20:00,94.11,94.16,94.09,94.1,36776.0,71.7859,71.8241,71.7707,71.7783,36776.0
2016-06-23 10:25:00,94.09,94.14,93.97,93.98,61849.0,71.7707,71.8088,71.6792,71.6868,61849.0
2016-06-23 10:30:00,93.98,94.0,93.93,93.95,52610.0,71.6868,71.702,71.6486,71.6639,52610.0
2016-06-23 10:35:00,93.95,93.98,93.91,93.98,31604.0,71.6639,71.6868,71.6334,71.6868,31604.0
2016-06-23 10:40:00,93.98,94.0,93.93,94.0,44824.0,71.6868,71.702,71.6486,71.702,44824.0
2016-06-23 10:45:00,94.0,94.01,93.97,93.99,51630.0,71.702,71.7097,71.6792,71.6944,51630.0
2016-06-23 10:50:00,94.0,94.09,93.98,94.07,62164.0,71.702,71.7707,71.6868,71.7554,62164.0
2016-06-23 10:55:00,94.06,94.1,94.04,94.04,24668.0,71.7478,71.7783,71.7325,71.7325,24668.0
2016-06-23 11:00:00,94.04,94.09,94.0,94.02,47569.0,71.7325,71.7707,71.702,71.7173,47569.0
2016-06-23 11:05:00,94.01,94.05,93.95,94.0,97361.0,71.7097,71.7402,71.6639,71.702,97361.0
2016-06-23 11:10:00,93.98,94.02,93.98,94.01,23922.0,71.6868,71.7173,71.6868,71.7097,23922.0
2016-06-23 11:15:00,94.01,94.09,94.0,94.05,53528.0,71.7097,71.7707,71.702,71.7402,53528.0
2016-06-23 11:20:00,94.05,94.07,94.01,94.02,15073.0,71.7402,71.7554,71.7097,71.7173,15073.0
2016-06-23 11:25:00,94.03,94.08,94.02,94.06,32459.0,71.7249,71.7631,71.7173,71.7478,32459.0
2016-06-23 11:30:00,94.06,94.07,94.01,94.04,47774.0,71.7478,71.7554,71.7097,71.7325,47774.0
2016-06-23 11:35:00,94.04,94.06,93.98,94.0,30194.0,71.7325,71.7478,71.6868,71.702,30194.0
2016-06-23 11:40:00,94.0,94.0,93.89,93.9,26065.0,71.702,71.702,71.6181,71.6258,26065.0
2016-06-23 11:45:00,93.9,93.93,93.85,93.85,28947.0,71.6258,71.6486,71.5876,71.5876,28947.0
2016-06-23 11:50:00,93.86,93.92,93.84,93.87,27733.0,71.5952,71.641,71.58,71.6029,27733.0
2016-06-23 11:55:00,93.88,93.9,93.86,93.88,20812.0,71.6105,71.6258,71.5952,71.6105,20812.0
2016-06-23 12:00:00,93.88,93.97,93.88,93.89,21380.0,71.6105,71.6792,71.6105,71.6181,21380.0
2016-06-23 12:05:00,93.89,93.91,93.88,93.88,16659.0,71.6181,71.6334,71.6105,71.6105,16659.0
2016-06-23 12:10:00,93.89,93.91,93.86,93.88,24675.0,71.6181,71.6334,71.5952,71.6105,24675.0
2016-06-23 12:15:00,93.88,93.88,93.86,93.88,38415.0,71.6105,71.6105,71.5952,71.6105,38415.0
2016-06-23 12:20:00,93.88,93.91,93.86,93.88,19366.0,71.6105,71.6334,71.5952,71.6105,19366.0
2016-06-23 12:25:00,93.87,93.91,93.86,93.87,15050.0,71.6029,71.6334,71.5952,71.6029,15050.0
2016-06-23 12:30:00,93.87,93.91,93.86,93.9,23241.0,71.6029,71.6334,71.5952,71.6258,23241.0
2016-06-23 12:35:00,93.89,93.91,93.86,93.86,26165.0,71.6181,71.6334,71.5952,71.5952,26165.0
2016-06-23 12:40:00,93.87,93.88,93.82,93.83,17694.0,71.6029,71.6105,71.5647,71.5724,17694.0
2016-06-23 12:45:00,93.83,93.83,93.71,93.72,20785.0,71.5724,71.5724,71.4808,71.4885,20785.0
2016-06-23 12:50:00,93.73,93.78,93.72,93.76,10704.0,71.4961,71.5342,71.4885,71.519,10704.0
2016-06-23 12:55:00,93.77,93.78,93.73,93.73,16551.0,71.5266,71.5342,71.4961,71.4961,16551.0
2016-06-23 13:00:00,93.73,93.74,93.69,93.72,28386.0,71.4961,71.5037,71.4656,71.4885,28386.0
2016-06-23 13:05:00,93.71,93.76,93.69,93.75,25142.0,71.4808,71.519,71.4656,71.5113,25142.0
2016-06-23 13:10:00,93.75,93.75,93.7,93.7,21552.0,71.5113,71.5113,71.4732,71.4732,21552.0
2016-06-23 13:15:00,93.7,93.71,93.65,93.68,51098.0,71.4732,71.4808,71.4351,71.4579,51098.0
2016-06-23 13:20:00,93.67,93.7,93.64,93.7,38490.0,71.4503,71.4732,71.4274,71.4732,38490.0
2016-06-23 13:25:00,93.7,93.73,93.69,93.72,36267.0,71.4732,71.4961,71.4656,71.4885,36267.0
2016-06-23 13:30:00,93.72,93.78,93.72,93.72,25540.0,71.4885,71.5342,71.4885,71.4885,25540.0
2016-06-23 13:35:00,93.72,93.72,93.69,93.71,32370.0,71.4885,71.4885,71.4656,71.4808,32370.0
2016-06-23 13:40:00,93.72,93.73,93.69,93.7,29889.0,71.4885,71.4961,71.4656,71.4732,29889.0
2016-06-23 13:45:00,93.7,93.71,93.63,93.64,36129.0,71.4732,71.4808,71.4198,71.4274,36129.0
2016-06-23 13:50:00,93.63,93.65,93.62,93.62,18524.0,71.4198,71.4351,71.4122,71.4122,18524.0
2016-06-23 13:55:00,93.63,93.64,93.58,93.59,27135.0,71.4198,71.4274,71.3817,71.3893,27135.0
2016-06-23 14:00:00,93.59,93.6,93.51,93.53,39510.0,71.3893,71.3969,71.3283,71.3435,39510.0
2016-06-23 14:05:00,93.53,93.53,93.46,93.48,50089.0,71.3435,71.3435,71.2901,71.3054,50089.0
2016-06-23 14:10:00,93.48,93.59,93.44,93.57,56444.0,71.3054,71.3893,71.2749,71.374,56444.0
2016-06-23 14:15:00,93.57,93.57,93.48,93.48,29077.0,71.374,71.374,71.3054,71.3054,29077.0
2016-06-23 14:20:00,93.49,93.55,93.48,93.49,45674.0,71.313,71.3588,71.3054,71.313,45674.0
2016-06-23 14:25:00,93.49,93.53,93.48,93.53,22990.0,71.313,71.3435,71.3054,71.3435,22990.0
2016-06-23 14:30:00,93.53,93.59,93.52,93.57,37889.0,71.3435,71.3893,71.3359,71.374,37889.0
2016-06-23 14:35:00,93.57,93.58,93.53,93.58,30893.0,71.374,71.3817,71.3435,71.3817,30893.0
2016-06-23 14:40:00,93.58,93.59,93.53,93.56,29560.0,71.3817,71.3893,71.3435,71.3664,29560.0
2016-06-23 14:45:00,93.57,93.69,93.56,93.66,45775.0,71.374,71.4656,71.3664,71.4427,45775.0
2016-06-23 14:50:00,93.66,93.75,93.66,93.75,30203.0,71.4427,71.5113,71.4427,71.5113,30203.0
2016-06-23 14:55:00,93.74,93.75,93.7,93.72,31245.0,71.5037,71.5113,71.4732,71.4885,31245.0
2016-06-23 15:00:00,93.72,93.76,93.7,93.75,39123.0,71.4885,71.519,71.4732,71.5113,39123.0
2016-06-23 15:05:00,93.75,93.8,93.75,93.78,20454.0,71.5113,71.5495,71.5113,71.5342,20454.0
2016-06-23 15:10:00,93.78,93.79,93.76,93.77,22780.0,71.5342,71.5418,71.519,71.5266,22780.0
2016-06-23 15:15:00,93.77,93.78,93.7,93.7,28560.0,71.5266,71.5342,71.4732,71.4732,28560.0
2016-06-23 15:20:00,93.71,93.73,93.69,93.69,30603.0,71.4808,71.4961,71.4656,71.4656,30603.0
2016-06-23 15:25:00,93.69,93.72,93.67,93.72,34236.0,71.4656,71.4885,71.4503,71.4885,34236.0
2016-06-23 15:30:00,93.71,93.77,93.67,93.75,46021.0,71.4808,71.5266,71.4503,71.5113,46021.0
2016-06-23 15:35:00,93.75,93.77,93.71,93.73,57534.0,71.5113,71.5266,71.4808,71.4961,57534.0
2016-06-23 15:40:00,93.73,93.86,93.72,93.86,52509.0,71.4961,71.5952,71.4885,71.5952,52509.0
2016-06-23 15:45:00,93.86,93.91,93.86,93.88,75890.0,71.5952,71.6334,71.5952,71.6105,75890.0
2016-06-23 15:50:00,93.88,94.0,93.87,93.94,83114.0,71.6105,71.702,71.6029,71.6563,83114.0
2016-06-23 15:55:00,93.94,94.01,93.92,93.99,166879.0,71.6563,71.7097,71.641,71.6944,166879.0
2016-06-24 09:30:00,92.11,93.03,91.75,92.64,388614.0,70.2604,70.9621,69.9858,70.6646,388614.0
2016-06-24 09:35:00,92.65,92.87,92.5,92.86,101090.0,70.6723,70.8401,70.5579,70.8325,101090.0
2016-06-24 09:40:00,92.86,93.2,92.51,92.83,125647.0,70.8325,71.0918,70.5655,70.8096,125647.0
2016-06-24 09:45:00,92.86,92.96,92.63,92.95,119919.0,70.8325,70.9087,70.657,70.9011,119919.0
2016-06-24 09:50:00,92.94,93.21,92.85,93.19,102367.0,70.8935,71.0994,70.8248,71.0842,102367.0
2016-06-24 09:55:00,93.18,93.36,93.16,93.26,84210.0,71.0765,71.2139,71.0613,71.1376,84210.0
2016-06-24 10:00:00,93.27,93.76,93.24,93.54,87702.0,71.1452,71.519,71.1223,71.3512,87702.0
2016-06-24 10:05:00,93.55,93.88,93.49,93.85,72960.0,71.3588,71.6105,71.313,71.5876,72960.0
2016-06-24 10:10:00,93.86,93.93,93.59,93.73,75047.0,71.5952,71.6486,71.3893,71.4961,75047.0
2016-06-24 10:15:00,93.76,93.83,93.68,93.71,62436.0,71.519,71.5724,71.4579,71.4808,62436.0
2016-06-24 10:20:00,93.71,93.76,93.56,93.71,58253.0,71.4808,71.519,71.3664,71.4808,58253.0
2016-06-24 10:25:00,93.72,93.95,93.63,93.8,76291.0,71.4885,71.6639,71.4198,71.5495,76291.0
2016-06-24 10:30:00,93.79,93.95,93.78,93.81,80928.0,71.5418,71.6639,71.5342,71.5571,80928.0
2016-06-24 10:35:00,93.82,93.97,93.82,93.97,80467.0,71.5647,71.6792,71.5647,71.6792,80467.0
2016-06-24 10:40:00,93.96,93.97,93.77,93.9,83713.0,71.6715,71.6792,71.5266,71.6258,83713.0
2016-06-24 10:45:00,93.9,93.93,93.84,93.92,71780.0,71.6258,71.6486,71.58,71.641,71780.0
2016-06-24 10:50:00,93.93,94.07,93.89,94.04,70796.0,71.6486,71.7554,71.6181,71.7325,70796.0
2016-06-24 10:55:00,94.05,94.07,93.86,93.87,77512.0,71.7402,71.7554,71.5952,71.6029,77512.0
2016-06-24 11:00:00,93.87,93.94,93.81,93.86,100448.0,71.6029,71.6563,71.5571,71.5952,100448.0
2016-06-24 11:05:00,93.85,94.01,93.85,94.0,77422.0,71.5876,71.7097,71.5876,71.702,77422.0
2016-06-24 11:10:00,94.0,94.01,93.9,93.97,47425.0,71.702,71.7097,71.6258,71.6792,47425.0
2016-06-24 11:15:00,93.97,93.98,93.87,93.94,70455.0,71.6792,71.6868,71.6029,71.6563,70455.0
2016-06-24 11:20:00,93.93,93.94,93.77,93.83,65559.0,71.6486,71.6563,71.5266,71.5724,65559.0
2016-06-24 11:25:00,93.82,94.12,93.8,94.06,112196.0,71.5647,71.7936,71.5495,71.7478,112196.0
2016-06-24 11:30:00,94.05,94.11,94.01,94.03,70911.0,71.7402,71.7859,71.7097,71.7249,70911.0
2016-06-24 11:35:00,94.04,94.21,94.04,94.19,66855.0,71.7325,71.8622,71.7325,71.847,66855.0
2016-06-24 11:40:00,94.2,94.37,94.19,94.37,87011.0,71.8546,71.9843,71.847,71.9843,87011.0
2016-06-24 11:45:00,94.36,94.52,94.36,94.47,89717.0,71.9766,72.0987,71.9766,72.0605,89717.0
2016-06-24 11:50:00,94.48,94.5,94.34,94.35,64069.0,72.0682,72.0834,71.9614,71.969,64069.0
2016-06-24 11:55:00,94.33,94.4,94.31,94.37,78806.0,71.9538,72.0071,71.9385,71.9843,78806.0
2016-06-24 12:00:00,94.37,94.38,94.11,94.14,177136.0,71.9843,71.9919,71.7859,71.8088,177136.0
2016-06-24 12:05:00,94.14,94.15,93.99,93.99,112182.0,71.8088,71.8165,71.6944,71.6944,112182.0
2016-06-24 12:10:00,93.99,93.99,93.83,93.86,46244.0,71.6944,71.6944,71.5724,71.5952,46244.0
2016-06-24 12:15:00,93.87,93.91,93.81,93.9,39052.0,71.6029,71.6334,71.5571,71.6258,39052.0
2016-06-24 12:20:00,93.89,94.01,93.87,93.93,31811.0,71.6181,71.7097,71.6029,71.6486,31811.0
2016-06-24 12:25:00,93.93,94.07,93.92,93.99,45864.0,71.6486,71.7554,71.641,71.6944,45864.0
2016-06-24 12:30:00,93.96,94.01,93.82,93.87,41739.0,71.6715,71.7097,71.5647,71.6029,41739.0
2016-06-24 12:35:00,93.86,93.9,93.83,93.84,30854.0,71.5952,71.6258,71.5724,71.58,30854.0
2016-06-24 12:40:00,93.84,93.89,93.8,93.84,48715.0,71.58,71.6181,71.5495,71.58,48715.0
2016-06-24 12:45:00,93.84,93.85,93.79,93.81,100693.0,71.58,71.5876,71.5418,71.5571,100693.0
2016-06-24 12:50:00,93.82,93.92,93.79,93.9,65581.0,71.5647,71.641,71.5418,71.6258,65581.0
2016-06-24 12:55:00,93.9,93.96,93.88,93.95,39736.0,71.6258,71.6715,71.6105,71.6639,39736.0
2016-06-24 13:00:00,93.95,93.99,93.92,93.95,54985.0,71.6639,71.6944,71.641,71.6639,54985.0
2016-06-24 13:05:00,93.94,93.96,93.89,93.91,45070.0,71.6563,71.6715,71.6181,71.6334,45070.0
2016-06-24 13:10:00,93.9,93.98,93.81,93.98,53156.0,71.6258,71.6868,71.5571,71.6868,53156.0
2016-06-24 13:15:00,93.98,94.05,93.9,94.01,48764.0,71.6868,71.7402,71.6258,71.7097,48764.0
2016-06-24 13:20:00,94.01,94.07,93.98,94.02,55392.0,71.7097,71.7554,71.6868,71.7173,55392.0
2016-06-24 13:25:00,94.01,94.03,93.97,94.02,39526.0,71.7097,71.7249,71.6792,71.7173,39526.0
2016-06-24 13:30:00,94.02,94.14,93.99,94.09,49216.0,71.7173,71.8088,71.6944,71.7707,49216.0
2016-06-24 13:35:00,94.1,94.19,94.1,94.13,52073.0,71.7783,71.847,71.7783,71.8012,52073.0
2016-06-24 13:40:00,94.13,94.14,94.04,94.04,55759.0,71.8012,71.8088,71.7325,71.7325,55759.0
2016-06-24 13:45:00,94.04,94.06,93.93,94.04,35331.0,71.7325,71.7478,71.6486,71.7325,35331.0
2016-06-24 13:50:00,94.04,94.11,93.97,94.1,41122.0,71.7325,71.7859,71.6792,71.7783,41122.0
2016-06-24 13:55:00,94.1,94.12,94.0,94.11,46598.0,71.7783,71.7936,71.702,71.7859,46598.0
2016-06-24 14:00:00,94.1,94.15,94.07,94.15,82328.0,71.7783,71.8165,71.7554,71.8165,82328.0
2016-06-24 14:05:00,94.15,94.16,94.05,94.09,58774.0,71.8165,71.8241,71.7402,71.7707,58774.0
2016-06-24 14:10:00,94.09,94.19,94.06,94.16,76768.0,71.7707,71.847,71.7478,71.8241,76768.0
2016-06-24 14:15:00,94.15,94.15,94.09,94.11,47776.0,71.8165,71.8165,71.7707,71.7859,47776.0
2016-06-24 14:20:00,94.11,94.11,93.88,93.91,45894.0,71.7859,71.7859,71.6105,71.6334,45894.0
2016-06-24 14:25:00,93.9,94.0,93.87,93.92,66163.0,71.6258,71.702,71.6029,71.641,66163.0
2016-06-24 14:30:00,93.92,93.93,93.74,93.79,60997.0,71.641,71.6486,71.5037,71.5418,60997.0
2016-06-24 14:35:00,93.79,93.87,93.68,93.84,64765.0,71.5418,71.6029,71.4579,71.58,64765.0
2016-06-24 14:40:00,93.83,93.97,93.83,93.89,68626.0,71.5724,71.6792,71.5724,71.6181,68626.0
2016-06-24 14:45:00,93.88,93.89,93.78,93.87,46300.0,71.6105,71.6181,71.5342,71.6029,46300.0
2016-06-24 14:50:00,93.87,93.96,93.82,93.95,57819.0,71.6029,71.6715,71.5647,71.6639,57819.0
2016-06-24 14:55:00,93.95,94.07,93.94,93.94,50705.0,71.6639,71.7554,71.6563,71.6563,50705.0
2016-06-24 15:00:00,93.95,93.97,93.84,93.89,68584.0,71.6639,71.6792,71.58,71.6181,68584.0
2016-06-24 15:05:00,93.9,93.9,93.76,93.82,69992.0,71.6258,71.6258,71.519,71.5647,69992.0
2016-06-24 15:10:00,93.81,93.81,93.58,93.65,66355.0,71.5571,71.5571,71.3817,71.4351,66355.0
2016-06-24 15:15:00,93.65,93.67,93.49,93.53,125161.0,71.4351,71.4503,71.313,71.3435,125161.0
2016-06-24 15:20:00,93.54,93.79,93.51,93.67,124690.0,71.3512,71.5418,71.3283,71.4503,124690.0
2016-06-24 15:25:00,93.67,93.77,93.59,93.7,100419.0,71.4503,71.5266,71.3893,71.4732,100419.0
2016-06-24 15:30:00,93.68,93.9,93.63,93.9,93424.0,71.4579,71.6258,71.4198,71.6258,93424.0
2016-06-24 15:35:00,93.89,94.0,93.73,93.79,127080.0,71.6181,71.702,71.4961,71.5418,127080.0
2016-06-24 15:40:00,93.79,93.93,93.74,93.78,115096.0,71.5418,71.6486,71.5037,71.5342,115096.0
2016-06-24 15:45:00,93.8,93.9,93.73,93.84,143734.0,71.5495,71.6258,71.4961,71.58,143734.0
2016-06-24 15:50:00,93.85,94.08,93.84,93.99,163799.0,71.5876,71.7631,71.58,71.6944,163799.0
2016-06-24 15:55:00,93.98,93.99,93.53,93.56,256094.0,71.6868,71.6944,71.3435,71.3664,256094.0
2016-06-27 09:30:00,93.26,93.57,93.01,93.49,189715.0,71.1376,71.374,70.9469,71.313,189715.0
2016-06-27 09:35:00,93.48,93.52,93.32,93.42,106938.0,71.3054,71.3359,71.1833,71.2596,106938.0
2016-06-27 09:40:00,93.41,93.43,93.22,93.27,116617.0,71.252,71.2672,71.1071,71.1452,116617.0
2016-06-27 09:45:00,93.3,93.4,93.12,93.13,104558.0,71.1681,71.2444,71.0308,71.0384,104558.0
2016-06-27 09:50:00,93.13,93.32,93.12,93.21,112258.0,71.0384,71.1833,71.0308,71.0994,112258.0
2016-06-27 09:55:00,93.2,93.29,93.15,93.23,60448.0,71.0918,71.1605,71.0537,71.1147,60448.0
2016-06-27 10:00:00,93.21,93.26,93.03,93.03,58024.0,71.0994,71.1376,70.9621,70.9621,58024.0
2016-06-27 10:05:00,93.02,93.12,92.91,92.99,48901.0,70.9545,71.0308,70.8706,70.9316,48901.0
2016-06-27 10:10:00,92.97,93.13,92.93,92.97,74696.0,70.9164,71.0384,70.8859,70.9164,74696.0
2016-06-27 10:15:00,92.96,92.97,92.77,92.83,100315.0,70.9087,70.9164,70.7638,70.8096,100315.0
2016-06-27 10:20:00,92.83,93.03,92.83,92.83,61227.0,70.8096,70.9621,70.8096,70.8096,61227.0
2016-06-27 10:25:00,92.83,92.83,92.7,92.81,75601.0,70.8096,70.8096,70.7104,70.7943,75601.0
2016-06-27 10:30:00,92.81,92.91,92.77,92.88,68716.0,70.7943,70.8706,70.7638,70.8477,68716.0
2016-06-27 10:35:00,92.89,92.99,92.85,92.92,90114.0,70.8553,70.9316,70.8248,70.8782,90114.0
2016-06-27 10:40:00,92.92,93.07,92.85,93.06,90286.0,70.8782,70.9926,70.8248,70.985,90286.0
2016-06-27 10:45:00,93.05,93.07,92.85,92.88,108851.0,70.9774,70.9926,70.8248,70.8477,108851.0
2016-06-27 10:50:00,92.88,92.88,92.74,92.83,66768.0,70.8477,70.8477,70.7409,70.8096,66768.0
2016-06-27 10:55:00,92.83,92.89,92.77,92.8,62817.0,70.8096,70.8553,70.7638,70.7867,62817.0
2016-06-27 11:00:00,92.79,92.96,92.74,92.89,67812.0,70.7791,70.9087,70.7409,70.8553,67812.0
2016-06-27 11:05:00,92.89,93.0,92.88,92.98,40876.0,70.8553,70.9392,70.8477,70.924,40876.0
2016-06-27 11:10:00,92.97,93.04,92.87,92.94,49963.0,70.9164,70.9698,70.8401,70.8935,49963.0
2016-06-27 11:15:00,92.92,92.99,92.82,92.95,59626.0,70.8782,70.9316,70.8019,70.9011,59626.0
2016-06-27 11:20:00,92.95,92.99,92.85,92.89,48021.0,70.9011,70.9316,70.8248,70.8553,48021.0
2016-06-27 11:25:00,92.89,93.13,92.87,93.11,38523.0,70.8553,71.0384,70.8401,71.0232,38523.0
2016-06-27 11:30:00,93.11,93.3,93.08,93.21,69106.0,71.0232,71.1681,71.0003,71.0994,69106.0
2016-06-27 11:35:00,93.2,93.38,93.2,93.32,40214.0,71.0918,71.2291,71.0918,71.1833,40214.0
2016-06-27 11:40:00,93.3,93.39,93.29,93.33,26788.0,71.1681,71.2367,71.1605,71.191,26788.0
2016-06-27 11:45:00,93.31,93.43,93.28,93.37,47063.0,71.1757,71.2672,71.1528,71.2215,47063.0
2016-06-27 11:50:00,93.37,93.4,93.3,93.4,45195.0,71.2215,71.2444,71.1681,71.2444,45195.0
2016-06-27 11:55:00,93.4,93.48,93.36,93.39,61488.0,71.2444,71.3054,71.2139,71.2367,61488.0
2016-06-27 12:00:00,93.4,93.47,93.34,93.45,47705.0,71.2444,71.2978,71.1986,71.2825,47705.0
2016-06-27 12:05:00,93.44,93.47,93.36,93.44,33718.0,71.2749,71.2978,71.2139,71.2749,33718.0
2016-06-27 12:10:00,93.44,93.46,93.32,93.36,34122.0,71.2749,71.2901,71.1833,71.2139,34122.0
2016-06-27 12:15:00,93.36,93.45,93.34,93.36,24182.0,71.2139,71.2825,71.1986,71.2139,24182.0
2016-06-27 12:20:00,93.36,93.4,93.32,93.33,36087.0,71.2139,71.2444,71.1833,71.191,36087.0
2016-06-27 12:25:00,93.33,93.41,93.31,93.41,35891.0,71.191,71.252,71.1757,71.252,35891.0
2016-06-27 12:30:00,93.41,93.45,93.37,93.41,62357.0,71.252,71.2825,71.2215,71.252,62357.0
2016-06-27 12:35:00,93.4,93.41,93.25,93.25,43555.0,71.2444,71.252,71.1299,71.1299,43555.0
2016-06-27 12:40:00,93.25,93.25,93.05,93.05,40924.0,71.1299,71.1299,70.9774,70.9774,40924.0
2016-06-27 12:45:00,93.05,93.07,92.99,93.01,40494.0,70.9774,70.9926,70.9316,70.9469,40494.0
2016-06-27 12:50:00,93.0,93.06,92.94,92.96,30999.0,70.9392,70.985,70.8935,70.9087,30999.0
2016-06-27 12:55:00,92.96,93.14,92.96,93.08,37677.0,70.9087,71.046,70.9087,71.0003,37677.0
2016-06-27 13:00:00,93.08,93.19,93.03,93.13,50222.0,71.0003,71.0842,70.9621,71.0384,50222.0
2016-06-27 13:05:00,93.13,93.19,93.06,93.06,39326.0,71.0384,71.0842,70.985,70.985,39326.0
2016-06-27 13:10:00,93.07,93.16,93.07,93.15,44802.0,70.9926,71.0613,70.9926,71.0537,44802.0
2016-06-27 13:15:00,93.15,93.26,93.15,93.2,62632.0,71.0537,71.1376,71.0537,71.0918,62632.0
2016-06-27 13:20:00,93.2,93.33,93.2,93.29,41281.0,71.0918,71.191,71.0918,71.1605,41281.0
2016-06-27 13:25:00,93.29,93.35,93.27,93.29,45461.0,71.1605,71.2062,71.1452,71.1605,45461.0
2016-06-27 13:30:00,93.29,93.36,93.22,93.34,70882.0,71.1605,71.2139,71.1071,71.1986,70882.0
2016-06-27 13:35:00,93.34,93.37,93.29,93.36,70025.0,71.1986,71.2215,71.1605,71.2139,70025.0
2016-06-27 13:40:00,93.36,93.4,93.28,93.29,84094.0,71.2139,71.2444,71.1528,71.1605,84094.0
2016-06-27 13:45:00,93.28,93.4,93.25,93.35,53684.0,71.1528,71.2444,71.1299,71.2062,53684.0
2016-06-27 13:50:00,93.34,93.45,93.33,93.44,50904.0,71.1986,71.2825,71.191,71.2749,50904.0
2016-06-27 13:55:00,93.43,93.52,93.37,93.51,78635.0,71.2672,71.3359,71.2215,71.3283,78635.0
2016-06-27 14:00:00,93.51,93.6,93.49,93.54,75209.0,71.3283,71.3969,71.313,71.3512,75209.0
2016-06-27 14:05:00,93.54,93.54,93.4,93.47,70373.0,71.3512,71.3512,71.2444,71.2978,70373.0
2016-06-27 14:10:00,93.46,93.53,93.43,93.45,85666.0,71.2901,71.3435,71.2672,71.2825,85666.0
2016-06-27 14:15:00,93.44,93.5,93.33,93.35,52765.0,71.2749,71.3206,71.191,71.2062,52765.0
2016-06-27 14:20:00,93.36,93.49,93.36,93.43,53021.0,71.2139,71.313,71.2139,71.2672,53021.0
2016-06-27 14:25:00,93.43,93.55,93.43,93.52,47738.0,71.2672,71.3588,71.2672,71.3359,47738.0
2016-06-27 14:30:00,93.53,93.59,93.47,93.49,61830.0,71.3435,71.3893,71.2978,71.313,61830.0
2016-06-27 14:35:00,93.51,93.58,93.44,93.46,47325.0,71.3283,71.3817,71.2749,71.2901,47325.0
2016-06-27 14:40:00,93.47,93.49,93.35,93.41,46941.0,71.2978,71.313,71.2062,71.252,46941.0
2016-06-27 14:45:00,93.41,93.42,93.26,93.28,58124.0,71.252,71.2596,71.1376,71.1528,58124.0
2016-06-27 14:50:00,93.27,93.29,93.18,93.22,57181.0,71.1452,71.1605,71.0765,71.1071,57181.0
2016-06-27 14:55:00,93.21,93.27,93.17,93.26,75345.0,71.0994,71.1452,71.0689,71.1376,75345.0
2016-06-27 15:00:00,93.26,93.28,93.22,93.26,47665.0,71.1376,71.1528,71.1071,71.1376,47665.0
2016-06-27 15:05:00,93.26,93.27,93.17,93.19,58892.0,71.1376,71.1452,71.0689,71.0842,58892.0
2016-06-27 15:10:00,93.19,93.32,93.18,93.28,57872.0,71.0842,71.1833,71.0765,71.1528,57872.0
2016-06-27 15:15:00,93.27,93.27,93.17,93.2,75444.0,71.1452,71.1452,71.0689,71.0918,75444.0
2016-06-27 15:20:00,93.2,93.21,93.05,93.08,91048.0,71.0918,71.0994,70.9774,71.0003,91048.0
2016-06-27 15:25:00,93.09,93.29,93.09,93.25,83143.0,71.0079,71.1605,71.0079,71.1299,83143.0
2016-06-27 15:30:00,93.25,93.33,93.2,93.24,98407.0,71.1299,71.191,71.0918,71.1223,98407.0
2016-06-27 15:35:00,93.23,93.43,93.18,93.43,103939.0,71.1147,71.2672,71.0765,71.2672,103939.0
2016-06-27 15:40:00,93.42,93.47,93.32,93.4,89208.0,71.2596,71.2978,71.1833,71.2444,89208.0
2016-06-27 15:45:00,93.4,93.47,93.36,93.46,131285.0,71.2444,71.2978,71.2139,71.2901,131285.0
2016-06-27 15:50:00,93.46,93.46,93.35,93.38,188637.0,71.2901,71.2901,71.2062,71.2291,188637.0
2016-06-27 15:55:00,93.39,93.4,93.19,93.24,397011.0,71.2367,71.2444,71.0842,71.1223,397011.0
2016-06-28 09:30:00,94.17,94.22,93.55,94.22,204472.0,71.8317,71.8698,71.3588,71.8698,204472.0
2016-06-28 09:35:00,94.19,94.3,94.05,94.25,107023.0,71.847,71.9309,71.7402,71.8927,107023.0
2016-06-28 09:40:00,94.28,94.4,94.13,94.17,135124.0,71.9156,72.0071,71.8012,71.8317,135124.0
2016-06-28 09:45:00,94.18,94.26,94.09,94.18,84595.0,71.8393,71.9004,71.7707,71.8393,84595.0
2016-06-28 09:50:00,94.18,94.3,94.14,94.23,108116.0,71.8393,71.9309,71.8088,71.8775,108116.0
2016-06-28 09:55:00,94.23,94.24,94.09,94.16,49650.0,71.8775,71.8851,71.7707,71.8241,49650.0
2016-06-28 10:00:00,94.18,94.22,94.11,94.19,51261.0,71.8393,71.8698,71.7859,71.847,51261.0
2016-06-28 10:05:00,94.19,94.19,94.01,94.01,45662.0,71.847,71.847,71.7097,71.7097,45662.0
2016-06-28 10:10:00,94.02,94.15,93.91,94.15,93034.0,71.7173,71.8165,71.6334,71.8165,93034.0
2016-06-28 10:15:00,94.14,94.21,94.08,94.11,63122.0,71.8088,71.8622,71.7631,71.7859,63122.0
2016-06-28 10:20:00,94.11,94.12,94.0,94.05,57486.0,71.7859,71.7936,71.702,71.7402,57486.0
2016-06-28 10:25:00,94.03,94.08,93.9,93.91,50422.0,71.7249,71.7631,71.6258,71.6334,50422.0
2016-06-28 10:30:00,93.91,93.99,93.9,93.96,37238.0,71.6334,71.6944,71.6258,71.6715,37238.0
2016-06-28 10:35:00,93.95,93.96,93.76,93.76,45256.0,71.6639,71.6715,71.519,71.519,45256.0
2016-06-28 10:40:00,93.77,93.78,93.69,93.76,28299.0,71.5266,71.5342,71.4656,71.519,28299.0
2016-06-28 10:45:00,93.76,93.84,93.76,93.82,46391.0,71.519,71.58,71.519,71.5647,46391.0
2016-06-28 10:50:00,93.82,93.88,93.79,93.87,24265.0,71.5647,71.6105,71.5418,71.6029,24265.0
2016-06-28 10:55:00,93.87,93.88,93.7,93.7,46521.0,71.6029,71.6105,71.4732,71.4732,46521.0
2016-06-28 11:00:00,93.7,93.73,93.64,93.65,49861.0,71.4732,71.4961,71.4274,71.4351,49861.0
2016-06-28 11:05:00,93.64,93.64,93.5,93.51,50781.0,71.4274,71.4274,71.3206,71.3283,50781.0
2016-06-28 11:10:00,93.51,93.67,93.51,93.62,57321.0,71.3283,71.4503,71.3283,71.4122,57321.0
2016-06-28 11:15:00,93.63,93.67,93.59,93.64,76975.0,71.4198,71.4503,71.3893,71.4274,76975.0
2016-06-28 11:20:00,93.65,93.71,93.59,93.6,64766.0,71.4351,71.4808,71.3893,71.3969,64766.0
2016-06-28 11:25:00,93.61,93.62,93.45,93.48,30238.0,71.4045,71.4122,71.2825,71.3054,30238.0
2016-06-28 11:30:00,93.49,93.62,93.47,93.56,34225.0,71.313,71.4122,71.2978,71.3664,34225.0
2016-06-28 11:35:00,93.56,93.59,93.52,93.59,23720.0,71.3664,71.3893,71.3359,71.3893,23720.0
2016-06-28 11:40:00,93.59,93.63,93.55,93.62,34745.0,71.3893,71.4198,71.3588,71.4122,34745.0
2016-06-28 11:45:00,93.62,93.72,93.62,93.68,31477.0,71.4122,71.4885,71.4122,71.4579,31477.0
2016-06-28 11:50:00,93.69,93.7,93.62,93.64,26820.0,71.4656,71.4732,71.4122,71.4274,26820.0
2016-06-28 11:55:00,93.64,93.65,93.55,93.58,21858.0,71.4274,71.4351,71.3588,71.3817,21858.0
2016-06-28 12:00:00,93.58,93.6,93.54,93.55,29163.0,71.3817,71.3969,71.3512,71.3588,29163.0
2016-06-28 12:05:00,93.55,93.58,93.54,93.55,16487.0,71.3588,71.3817,71.3512,71.3588,16487.0
2016-06-28 12:10:00,93.54,93.54,93.44,93.44,35015.0,71.3512,71.3512,71.2749,71.2749,35015.0
2016-06-28 12:15:00,93.43,93.46,93.41,93.44,20596.0,71.2672,71.2901,71.252,71.2749,20596.0
2016-06-28 12:20:00,93.44,93.45,93.39,93.43,21078.0,71.2749,71.2825,71.2367,71.2672,21078.0
2016-06-28 12:25:00,93.43,93.45,93.39,93.43,14154.0,71.2672,71.2825,71.2367,71.2672,14154.0
2016-06-28 12:30:00,93.43,93.46,93.41,93.45,20846.0,71.2672,71.2901,71.252,71.2825,20846.0
2016-06-28 12:35:00,93.45,93.47,93.43,93.47,26869.0,71.2825,71.2978,71.2672,71.2978,26869.0
2016-06-28 12:40:00,93.48,93.52,93.45,93.47,27776.0,71.3054,71.3359,71.2825,71.2978,27776.0
2016-06-28 12:45:00,93.47,93.47,93.38,93.4,27476.0,71.2978,71.2978,71.2291,71.2444,27476.0
2016-06-28 12:50:00,93.4,93.48,93.39,93.47,25645.0,71.2444,71.3054,71.2367,71.2978,25645.0
2016-06-28 12:55:00,93.46,93.48,93.39,93.41,16076.0,71.2901,71.3054,71.2367,71.252,16076.0
2016-06-28 13:00:00,93.41,93.42,93.3,93.31,34744.0,71.252,71.2596,71.1681,71.1757,34744.0
2016-06-28 13:05:00,93.31,93.33,93.14,93.19,37053.0,71.1757,71.191,71.046,71.0842,37053.0
2016-06-28 13:10:00,93.2,93.29,93.2,93.25,14701.0,71.0918,71.1605,71.0918,71.1299,14701.0
2016-06-28 13:15:00,93.26,93.26,93.18,93.21,31997.0,71.1376,71.1376,71.0765,71.0994,31997.0
2016-06-28 13:20:00,93.21,93.24,93.14,93.14,32766.0,71.0994,71.1223,71.046,71.046,32766.0
2016-06-28 13:25:00,93.14,93.2,93.1,93.12,33456.0,71.046,71.0918,71.0155,71.0308,33456.0
2016-06-28 13:30:00,93.12,93.12,93.02,93.05,31758.0,71.0308,71.0308,70.9545,70.9774,31758.0
2016-06-28 13:35:00,93.04,93.1,93.03,93.08,24685.0,70.9698,71.0155,70.9621,71.0003,24685.0
2016-06-28 13:40:00,93.08,93.11,93.04,93.08,18411.0,71.0003,71.0232,70.9698,71.0003,18411.0
2016-06-28 13:45:00,93.08,93.09,93.01,93.03,17286.0,71.0003,71.0079,70.9469,70.9621,17286.0
2016-06-28 13:50:00,93.03,93.04,93.0,93.02,28206.0,70.9621,70.9698,70.9392,70.9545,28206.0
2016-06-28 13:55:00,93.02,93.04,92.99,93.01,42584.0,70.9545,70.9698,70.9316,70.9469,42584.0
2016-06-28 14:00:00,93.01,93.05,93.0,93.01,34732.0,70.9469,70.9774,70.9392,70.9469,34732.0
2016-06-28 14:05:00,93.01,93.01,92.87,92.88,27157.0,70.9469,70.9469,70.8401,70.8477,27157.0
2016-06-28 14:10:00,92.87,92.92,92.81,92.84,26526.0,70.8401,70.8782,70.7943,70.8172,26526.0
2016-06-28 14:15:00,92.84,92.89,92.83,92.88,29795.0,70.8172,70.8553,70.8096,70.8477,29795.0
2016-06-28 14:20:00,92.88,92.91,92.84,92.86,29103.0,70.8477,70.8706,70.8172,70.8325,29103.0
2016-06-28 14:25:00,92.86,92.87,92.82,92.84,36056.0,70.8325,70.8401,70.8019,70.8172,36056.0
2016-06-28 14:30:00,92.84,93.06,92.84,93.02,61834.0,70.8172,70.985,70.8172,70.9545,61834.0
2016-06-28 14:35:00,93.02,93.2,93.01,93.18,59493.0,70.9545,71.0918,70.9469,71.0765,59493.0
2016-06-28 14:40:00,93.17,93.28,93.16,93.25,45118.0,71.0689,71.1528,71.0613,71.1299,45118.0
2016-06-28 14:45:00,93.26,93.29,93.21,93.21,28674.0,71.1376,71.1605,71.0994,71.0994,28674.0
2016-06-28 14:50:00,93.2,93.36,93.2,93.35,47478.0,71.0918,71.2139,71.0918,71.2062,47478.0
2016-06-28 14:55:00,93.35,93.44,93.35,93.36,38091.0,71.2062,71.2749,71.2062,71.2139,38091.0
2016-06-28 15:00:00,93.36,93.37,93.31,93.31,29387.0,71.2139,71.2215,71.1757,71.1757,29387.0
2016-06-28 15:05:00,93.32,93.38,93.31,93.35,30832.0,71.1833,71.2291,71.1757,71.2062,30832.0
2016-06-28 15:10:00,93.35,93.48,93.35,93.45,35031.0,71.2062,71.3054,71.2062,71.2825,35031.0
2016-06-28 15:15:00,93.46,93.48,93.4,93.41,45045.0,71.2901,71.3054,71.2444,71.252,45045.0
2016-06-28 15:20:00,93.4,93.45,93.4,93.4,73804.0,71.2444,71.2825,71.2444,71.2444,73804.0
2016-06-28 15:25:00,93.41,93.41,93.31,93.35,67522.0,71.252,71.252,71.1757,71.2062,67522.0
2016-06-28 15:30:00,93.34,93.36,93.28,93.32,50229.0,71.1986,71.2139,71.1528,71.1833,50229.0
2016-06-28 15:35:00,93.33,93.44,93.31,93.41,48911.0,71.191,71.2749,71.1757,71.252,48911.0
2016-06-28 15:40:00,93.41,93.54,93.41,93.5,72165.0,71.252,71.3512,71.252,71.3206,72165.0
2016-06-28 15:45:00,93.52,93.66,93.52,93.64,66607.0,71.3359,71.4427,71.3359,71.4274,66607.0
2016-06-28 15:50:00,93.64,93.66,93.53,93.66,88159.0,71.4274,71.4427,71.3435,71.4427,88159.0
2016-06-28 15:55:00,93.66,93.72,93.57,93.7,195327.0,71.4427,71.4885,71.374,71.4732,195327.0
2016-06-29 09:30:00,94.28,94.41,94.01,94.38,112705.0,71.9156,72.0148,71.7097,71.9919,112705.0
2016-06-29 09:35:00,94.4,94.5,94.22,94.45,83671.0,72.0071,72.0834,71.8698,72.0453,83671.0
2016-06-29 09:40:00,94.48,94.54,94.2,94.28,57546.0,72.0682,72.1139,71.8546,71.9156,57546.0
2016-06-29 09:45:00,94.28,94.53,94.24,94.42,49203.0,71.9156,72.1063,71.8851,72.0224,49203.0
2016-06-29 09:50:00,94.42,94.53,94.38,94.47,69058.0,72.0224,72.1063,71.9919,72.0605,69058.0
2016-06-29 09:55:00,94.49,94.57,94.33,94.33,46496.0,72.0758,72.1368,71.9538,71.9538,46496.0
2016-06-29 10:00:00,94.33,94.42,94.21,94.23,62364.0,71.9538,72.0224,71.8622,71.8775,62364.0
2016-06-29 10:05:00,94.25,94.45,94.24,94.43,42984.0,71.8927,72.0453,71.8851,72.03,42984.0
2016-06-29 10:10:00,94.41,94.54,94.38,94.44,53641.0,72.0148,72.1139,71.9919,72.0377,53641.0
2016-06-29 10:15:00,94.43,94.63,94.43,94.61,39613.0,72.03,72.1826,72.03,72.1673,39613.0
2016-06-29 10:20:00,94.61,94.65,94.52,94.54,45307.0,72.1673,72.1978,72.0987,72.1139,45307.0
2016-06-29 10:25:00,94.54,94.63,94.49,94.61,65834.0,72.1139,72.1826,72.0758,72.1673,65834.0
2016-06-29 10:30:00,94.63,94.63,94.4,94.41,60134.0,72.1826,72.1826,72.0071,72.0148,60134.0
2016-06-29 10:35:00,94.4,94.41,94.35,94.4,44217.0,72.0071,72.0148,71.969,72.0071,44217.0
2016-06-29 10:40:00,94.39,94.45,94.34,94.36,50839.0,71.9995,72.0453,71.9614,71.9766,50839.0
2016-06-29 10:45:00,94.35,94.37,94.31,94.35,35803.0,71.969,71.9843,71.9385,71.969,35803.0
2016-06-29 10:50:00,94.35,94.37,94.25,94.27,31567.0,71.969,71.9843,71.8927,71.908,31567.0
2016-06-29 10:55:00,94.27,94.31,94.2,94.26,53056.0,71.908,71.9385,71.8546,71.9004,53056.0
2016-06-29 11:00:00,94.25,94.31,94.2,94.28,37764.0,71.8927,71.9385,71.8546,71.9156,37764.0
2016-06-29 11:05:00,94.29,94.29,94.18,94.21,40057.0,71.9232,71.9232,71.8393,71.8622,40057.0
2016-06-29 11:10:00,94.21,94.29,94.19,94.26,38826.0,71.8622,71.9232,71.847,71.9004,38826.0
2016-06-29 11:15:00,94.26,94.32,94.16,94.17,42991.0,71.9004,71.9461,71.8241,71.8317,42991.0
2016-06-29 11:20:00,94.18,94.19,94.12,94.18,29627.0,71.8393,71.847,71.7936,71.8393,29627.0
2016-06-29 11:25:00,94.18,94.22,94.15,94.16,40331.0,71.8393,71.8698,71.8165,71.8241,40331.0
2016-06-29 11:30:00,94.18,94.27,94.16,94.25,57705.0,71.8393,71.908,71.8241,71.8927,57705.0
2016-06-29 11:35:00,94.26,94.32,94.15,94.2,48618.0,71.9004,71.9461,71.8165,71.8546,48618.0
2016-06-29 11:40:00,94.2,94.27,94.2,94.24,28998.0,71.8546,71.908,71.8546,71.8851,28998.0
2016-06-29 11:45:00,94.24,94.24,94.17,94.2,43224.0,71.8851,71.8851,71.8317,71.8546,43224.0
2016-06-29 11:50:00,94.22,94.37,94.22,94.32,38752.0,71.8698,71.9843,71.8698,71.9461,38752.0
2016-06-29 11:55:00,94.33,94.43,94.32,94.37,35249.0,71.9538,72.03,71.9461,71.9843,35249.0
2016-06-29 12:00:00,94.37,94.47,94.36,94.43,40697.0,71.9843,72.0605,71.9766,72.03,40697.0
2016-06-29 12:05:00,94.43,94.49,94.42,94.48,35333.0,72.03,72.0758,72.0224,72.0682,35333.0
2016-06-29 12:10:00,94.48,94.55,94.47,94.49,33485.0,72.0682,72.1216,72.0605,72.0758,33485.0
2016-06-29 12:15:00,94.49,94.58,94.49,94.53,39381.0,72.0758,72.1445,72.0758,72.1063,39381.0
2016-06-29 12:20:00,94.52,94.56,94.5,94.5,30246.0,72.0987,72.1292,72.0834,72.0834,30246.0
2016-06-29 12:25:00,94.5,94.52,94.43,94.44,29037.0,72.0834,72.0987,72.03,72.0377,29037.0
2016-06-29 12:30:00,94.42,94.42,94.35,94.38,27911.0,72.0224,72.0224,71.969,71.9919,27911.0
2016-06-29 12:35:00,94.39,94.39,94.35,94.39,22589.0,71.9995,71.9995,71.969,71.9995,22589.0
2016-06-29 12:40:00,94.38,94.38,94.32,94.32,25446.0,71.9919,71.9919,71.9461,71.9461,25446.0
2016-06-29 12:45:00,94.32,94.34,94.22,94.24,20260.0,71.9461,71.9614,71.8698,71.8851,20260.0
2016-06-29 12:50:00,94.24,94.27,94.2,94.21,22033.0,71.8851,71.908,71.8546,71.8622,22033.0
2016-06-29 12:55:00,94.22,94.28,94.19,94.24,26742.0,71.8698,71.9156,71.847,71.8851,26742.0
2016-06-29 13:00:00,94.24,94.29,94.22,94.25,22378.0,71.8851,71.9232,71.8698,71.8927,22378.0
2016-06-29 13:05:00,94.25,94.25,94.14,94.16,36191.0,71.8927,71.8927,71.8088,71.8241,36191.0
2016-06-29 13:10:00,94.16,94.21,94.13,94.21,27136.0,71.8241,71.8622,71.8012,71.8622,27136.0
2016-06-29 13:15:00,94.21,94.28,94.2,94.23,30307.0,71.8622,71.9156,71.8546,71.8775,30307.0
2016-06-29 13:20:00,94.24,94.28,94.19,94.2,32923.0,71.8851,71.9156,71.847,71.8546,32923.0
2016-06-29 13:25:00,94.2,94.22,94.15,94.15,32938.0,71.8546,71.8698,71.8165,71.8165,32938.0
2016-06-29 13:30:00,94.16,94.2,94.15,94.19,35472.0,71.8241,71.8546,71.8165,71.847,35472.0
2016-06-29 13:35:00,94.19,94.27,94.18,94.24,35946.0,71.847,71.908,71.8393,71.8851,35946.0
2016-06-29 13:40:00,94.24,94.24,94.17,94.19,25940.0,71.8851,71.8851,71.8317,71.847,25940.0
2016-06-29 13:45:00,94.19,94.23,94.18,94.18,33361.0,71.847,71.8775,71.8393,71.8393,33361.0
2016-06-29 13:50:00,94.18,94.22,94.16,94.18,30494.0,71.8393,71.8698,71.8241,71.8393,30494.0
2016-06-29 13:55:00,94.17,94.18,94.08,94.13,46889.0,71.8317,71.8393,71.7631,71.8012,46889.0
2016-06-29 14:00:00,94.13,94.14,94.05,94.14,48440.0,71.8012,71.8088,71.7402,71.8088,48440.0
2016-06-29 14:05:00,94.14,94.14,94.04,94.11,51023.0,71.8088,71.8088,71.7325,71.7859,51023.0
2016-06-29 14:10:00,94.11,94.14,94.06,94.09,41816.0,71.7859,71.8088,71.7478,71.7707,41816.0
2016-06-29 14:15:00,94.09,94.1,94.04,94.05,33634.0,71.7707,71.7783,71.7325,71.7402,33634.0
2016-06-29 14:20:00,94.06,94.15,94.06,94.14,35299.0,71.7478,71.8165,71.7478,71.8088,35299.0
2016-06-29 14:25:00,94.14,94.16,94.09,94.14,34012.0,71.8088,71.8241,71.7707,71.8088,34012.0
2016-06-29 14:30:00,94.14,94.22,94.14,94.2,34419.0,71.8088,71.8698,71.8088,71.8546,34419.0
2016-06-29 14:35:00,94.2,94.22,94.17,94.18,30739.0,71.8546,71.8698,71.8317,71.8393,30739.0
2016-06-29 14:40:00,94.19,94.25,94.18,94.21,56489.0,71.847,71.8927,71.8393,71.8622,56489.0
2016-06-29 14:45:00,94.22,94.25,94.11,94.13,52394.0,71.8698,71.8927,71.7859,71.8012,52394.0
2016-06-29 14:50:00,94.14,94.19,94.09,94.16,50660.0,71.8088,71.847,71.7707,71.8241,50660.0
2016-06-29 14:55:00,94.16,94.22,94.14,94.18,52911.0,71.8241,71.8698,71.8088,71.8393,52911.0
2016-06-29 15:00:00,94.19,94.22,94.14,94.19,77681.0,71.847,71.8698,71.8088,71.847,77681.0
2016-06-29 15:05:00,94.19,94.23,94.15,94.22,53945.0,71.847,71.8775,71.8165,71.8698,53945.0
2016-06-29 15:10:00,94.23,94.28,94.22,94.25,54311.0,71.8775,71.9156,71.8698,71.8927,54311.0
2016-06-29 15:15:00,94.26,94.35,94.25,94.31,49137.0,71.9004,71.969,71.8927,71.9385,49137.0
2016-06-29 15:20:00,94.32,94.33,94.24,94.25,48709.0,71.9461,71.9538,71.8851,71.8927,48709.0
2016-06-29 15:25:00,94.25,94.4,94.24,94.39,70853.0,71.8927,72.0071,71.8851,71.9995,70853.0
2016-06-29 15:30:00,94.39,94.39,94.28,94.36,77671.0,71.9995,71.9995,71.9156,71.9766,77671.0
2016-06-29 15:35:00,94.36,94.4,94.34,94.35,77344.0,71.9766,72.0071,71.9614,71.969,77344.0
2016-06-29 15:40:00,94.36,94.39,94.33,94.37,74094.0,71.9766,71.9995,71.9538,71.9843,74094.0
2016-06-29 15:45:00,94.37,94.42,94.33,94.39,149389.0,71.9843,72.0224,71.9538,71.9995,149389.0
2016-06-29 15:50:00,94.38,94.4,94.32,94.32,205833.0,71.9919,72.0071,71.9461,71.9461,205833.0
2016-06-29 15:55:00,94.32,94.39,94.3,94.39,208567.0,71.9461,71.9995,71.9309,71.9995,208567.0
2016-06-30 09:30:00,94.73,95.0,94.45,94.53,116955.0,72.2589,72.4648,72.0453,72.1063,116955.0
2016-06-30 09:35:00,94.56,94.78,94.52,94.69,60704.0,72.1292,72.297,72.0987,72.2284,60704.0
2016-06-30 09:40:00,94.7,94.83,94.64,94.77,50589.0,72.236,72.3351,72.1902,72.2894,50589.0
2016-06-30 09:45:00,94.78,94.92,94.69,94.76,36110.0,72.297,72.4038,72.2284,72.2818,36110.0
2016-06-30 09:50:00,94.76,94.81,94.58,94.59,34841.0,72.2818,72.3199,72.1445,72.1521,34841.0
2016-06-30 09:55:00,94.58,94.6,94.53,94.53,20162.0,72.1445,72.1597,72.1063,72.1063,20162.0
2016-06-30 10:00:00,94.54,94.6,94.51,94.56,38877.0,72.1139,72.1597,72.0911,72.1292,38877.0
2016-06-30 10:05:00,94.56,94.6,94.53,94.58,33550.0,72.1292,72.1597,72.1063,72.1445,33550.0
2016-06-30 10:10:00,94.58,94.67,94.58,94.64,45564.0,72.1445,72.2131,72.1445,72.1902,45564.0
2016-06-30 10:15:00,94.64,94.69,94.53,94.55,32164.0,72.1902,72.2284,72.1063,72.1216,32164.0
2016-06-30 10:20:00,94.53,94.53,94.39,94.49,44124.0,72.1063,72.1063,71.9995,72.0758,44124.0
2016-06-30 10:25:00,94.49,94.51,94.36,94.43,44024.0,72.0758,72.0911,71.9766,72.03,44024.0
2016-06-30 10:30:00,94.42,94.69,94.4,94.63,58897.0,72.0224,72.2284,72.0071,72.1826,58897.0
2016-06-30 10:35:00,94.64,94.82,94.62,94.74,37455.0,72.1902,72.3275,72.175,72.2665,37455.0
2016-06-30 10:40:00,94.74,94.92,94.69,94.87,43646.0,72.2665,72.4038,72.2284,72.3657,43646.0
2016-06-30 10:45:00,94.87,94.95,94.83,94.92,16991.0,72.3657,72.4267,72.3351,72.4038,16991.0
2016-06-30 10:50:00,94.92,95.01,94.92,94.94,52271.0,72.4038,72.4724,72.4038,72.4191,52271.0
2016-06-30 10:55:00,94.92,95.04,94.92,94.94,19119.0,72.4038,72.4953,72.4038,72.4191,19119.0
2016-06-30 11:00:00,94.94,94.95,94.8,94.82,26774.0,72.4191,72.4267,72.3123,72.3275,26774.0
2016-06-30 11:05:00,94.82,94.91,94.79,94.9,33870.0,72.3275,72.3962,72.3046,72.3885,33870.0
2016-06-30 11:10:00,94.91,94.96,94.86,94.87,29694.0,72.3962,72.4343,72.358,72.3657,29694.0
2016-06-30 11:15:00,94.87,94.88,94.8,94.84,92242.0,72.3657,72.3733,72.3123,72.3428,92242.0
2016-06-30 11:20:00,94.82,94.88,94.8,94.84,33823.0,72.3275,72.3733,72.3123,72.3428,33823.0
2016-06-30 11:25:00,94.85,95.01,94.85,94.94,43106.0,72.3504,72.4724,72.3504,72.4191,43106.0
2016-06-30 11:30:00,94.94,95.13,94.93,95.1,81236.0,72.4191,72.564,72.4114,72.5411,81236.0
2016-06-30 11:35:00,95.11,95.12,95.04,95.08,24148.0,72.5487,72.5564,72.4953,72.5258,24148.0
2016-06-30 11:40:00,95.09,95.1,95.0,95.0,36301.0,72.5335,72.5411,72.4648,72.4648,36301.0
2016-06-30 11:45:00,94.99,95.0,94.93,95.0,21365.0,72.4572,72.4648,72.4114,72.4648,21365.0
2016-06-30 11:50:00,95.0,95.05,94.99,95.02,57710.0,72.4648,72.503,72.4572,72.4801,57710.0
2016-06-30 11:55:00,95.02,95.09,95.0,95.09,35702.0,72.4801,72.5335,72.4648,72.5335,35702.0
2016-06-30 12:00:00,95.09,95.21,95.08,95.2,61402.0,72.5335,72.625,72.5258,72.6174,61402.0
2016-06-30 12:05:00,95.19,95.31,95.18,95.22,56317.0,72.6098,72.7013,72.6021,72.6326,56317.0
2016-06-30 12:10:00,95.23,95.35,95.22,95.33,43119.0,72.6403,72.7318,72.6326,72.7165,43119.0
2016-06-30 12:15:00,95.33,95.49,95.33,95.46,32276.0,72.7165,72.8386,72.7165,72.8157,32276.0
2016-06-30 12:20:00,95.45,95.57,95.44,95.57,30870.0,72.8081,72.8996,72.8004,72.8996,30870.0
2016-06-30 12:25:00,95.57,95.65,95.54,95.62,68761.0,72.8996,72.9606,72.8767,72.9378,68761.0
2016-06-30 12:30:00,95.63,95.63,95.54,95.54,21804.0,72.9454,72.9454,72.8767,72.8767,21804.0
2016-06-30 12:35:00,95.53,95.58,95.43,95.44,30645.0,72.8691,72.9072,72.7928,72.8004,30645.0
2016-06-30 12:40:00,95.46,95.46,95.33,95.33,25410.0,72.8157,72.8157,72.7165,72.7165,25410.0
2016-06-30 12:45:00,95.31,95.37,95.31,95.34,20717.0,72.7013,72.7471,72.7013,72.7242,20717.0
2016-06-30 12:50:00,95.34,95.43,95.34,95.39,42144.0,72.7242,72.7928,72.7242,72.7623,42144.0
2016-06-30 12:55:00,95.38,95.47,95.37,95.44,23822.0,72.7547,72.8233,72.7471,72.8004,23822.0
2016-06-30 13:00:00,95.45,95.5,95.45,95.49,18437.0,72.8081,72.8462,72.8081,72.8386,18437.0
2016-06-30 13:05:00,95.49,95.54,95.47,95.47,22753.0,72.8386,72.8767,72.8233,72.8233,22753.0
2016-06-30 13:10:00,95.47,95.5,95.43,95.48,21015.0,72.8233,72.8462,72.7928,72.831,21015.0
2016-06-30 13:15:00,95.48,95.49,95.41,95.43,14000.0,72.831,72.8386,72.7776,72.7928,14000.0
2016-06-30 13:20:00,95.43,95.43,95.34,95.34,20386.0,72.7928,72.7928,72.7242,72.7242,20386.0
2016-06-30 13:25:00,95.34,95.36,95.28,95.34,18897.0,72.7242,72.7394,72.6784,72.7242,18897.0
2016-06-30 13:30:00,95.35,95.38,95.27,95.31,19977.0,72.7318,72.7547,72.6708,72.7013,19977.0
2016-06-30 13:35:00,95.3,95.37,95.29,95.31,20737.0,72.6937,72.7471,72.686,72.7013,20737.0
2016-06-30 13:40:00,95.32,95.36,95.29,95.35,14380.0,72.7089,72.7394,72.686,72.7318,14380.0
2016-06-30 13:45:00,95.35,95.38,95.33,95.34,16151.0,72.7318,72.7547,72.7165,72.7242,16151.0
2016-06-30 13:50:00,95.34,95.37,95.27,95.3,11682.0,72.7242,72.7471,72.6708,72.6937,11682.0
2016-06-30 13:55:00,95.29,95.37,95.23,95.34,24068.0,72.686,72.7471,72.6403,72.7242,24068.0
2016-06-30 14:00:00,95.34,95.46,95.33,95.46,26106.0,72.7242,72.8157,72.7165,72.8157,26106.0
2016-06-30 14:05:00,95.46,95.52,95.4,95.49,29293.0,72.8157,72.8615,72.7699,72.8386,29293.0
2016-06-30 14:10:00,95.5,95.53,95.45,95.47,29294.0,72.8462,72.8691,72.8081,72.8233,29294.0
2016-06-30 14:15:00,95.48,95.51,95.44,95.5,25094.0,72.831,72.8538,72.8004,72.8462,25094.0
2016-06-30 14:20:00,95.49,95.53,95.46,95.48,27657.0,72.8386,72.8691,72.8157,72.831,27657.0
2016-06-30 14:25:00,95.49,95.49,95.34,95.34,32067.0,72.8386,72.8386,72.7242,72.7242,32067.0
2016-06-30 14:30:00,95.35,95.41,95.28,95.28,35161.0,72.7318,72.7776,72.6784,72.6784,35161.0
2016-06-30 14:35:00,95.29,95.34,95.23,95.33,53659.0,72.686,72.7242,72.6403,72.7165,53659.0
2016-06-30 14:40:00,95.34,95.45,95.33,95.44,59778.0,72.7242,72.8081,72.7165,72.8004,59778.0
2016-06-30 14:45:00,95.44,95.44,95.38,95.43,31185.0,72.8004,72.8004,72.7547,72.7928,31185.0
2016-06-30 14:50:00,95.44,95.53,95.43,95.52,45574.0,72.8004,72.8691,72.7928,72.8615,45574.0
2016-06-30 14:55:00,95.53,95.58,95.49,95.52,63299.0,72.8691,72.9072,72.8386,72.8615,63299.0
2016-06-30 15:00:00,95.53,95.55,95.44,95.47,29134.0,72.8691,72.8844,72.8004,72.8233,29134.0
2016-06-30 15:05:00,95.47,95.5,95.46,95.49,31621.0,72.8233,72.8462,72.8157,72.8386,31621.0
2016-06-30 15:10:00,95.49,95.51,95.42,95.48,44641.0,72.8386,72.8538,72.7852,72.831,44641.0
2016-06-30 15:15:00,95.49,95.49,95.39,95.4,37059.0,72.8386,72.8386,72.7623,72.7699,37059.0
2016-06-30 15:20:00,95.41,95.45,95.38,95.45,42109.0,72.7776,72.8081,72.7547,72.8081,42109.0
2016-06-30 15:25:00,95.44,95.57,95.43,95.56,46794.0,72.8004,72.8996,72.7928,72.892,46794.0
2016-06-30 15:30:00,95.57,95.66,95.55,95.62,99355.0,72.8996,72.9683,72.8844,72.9378,99355.0
2016-06-30 15:35:00,95.62,95.64,95.54,95.61,78719.0,72.9378,72.953,72.8767,72.9301,78719.0
2016-06-30 15:40:00,95.61,95.65,95.58,95.6,108880.0,72.9301,72.9606,72.9072,72.9225,108880.0
2016-06-30 15:45:00,95.61,95.63,95.54,95.55,90139.0,72.9301,72.9454,72.8767,72.8844,90139.0
2016-06-30 15:50:00,95.56,95.68,95.53,95.68,116473.0,72.892,72.9835,72.8691,72.9835,116473.0
2016-06-30 15:55:00,95.67,95.74,95.61,95.73,292267.0,72.9759,73.0293,72.9301,73.0217,292267.0
2016-07-01 09:30:00,95.88,96.04,95.79,95.8,113771.0,73.1361,73.2581,73.0674,73.0751,113771.0
2016-07-01 09:35:00,95.8,95.93,95.5,95.5,47981.0,73.0751,73.1742,72.8462,72.8462,47981.0
2016-07-01 09:40:00,95.52,95.6,95.39,95.49,48432.0,72.8615,72.9225,72.7623,72.8386,48432.0
2016-07-01 09:45:00,95.51,95.62,95.42,95.49,50631.0,72.8538,72.9378,72.7852,72.8386,50631.0
2016-07-01 09:50:00,95.51,95.56,95.42,95.56,39434.0,72.8538,72.892,72.7852,72.892,39434.0
2016-07-01 09:55:00,95.55,95.59,95.42,95.48,38099.0,72.8844,72.9149,72.7852,72.831,38099.0
2016-07-01 10:00:00,95.48,95.55,95.41,95.41,95616.0,72.831,72.8844,72.7776,72.7776,95616.0
2016-07-01 10:05:00,95.41,95.46,95.34,95.34,30104.0,72.7776,72.8157,72.7242,72.7242,30104.0
2016-07-01 10:10:00,95.33,95.39,95.25,95.26,25464.0,72.7165,72.7623,72.6555,72.6631,25464.0
2016-07-01 10:15:00,95.25,95.27,95.13,95.14,34444.0,72.6555,72.6708,72.564,72.5716,34444.0
2016-07-01 10:20:00,95.14,95.16,95.07,95.08,71662.0,72.5716,72.5869,72.5182,72.5258,71662.0
2016-07-01 10:25:00,95.09,95.21,95.07,95.2,19167.0,72.5335,72.625,72.5182,72.6174,19167.0
2016-07-01 10:30:00,95.21,95.22,95.16,95.21,24257.0,72.625,72.6326,72.5869,72.625,24257.0
2016-07-01 10:35:00,95.23,95.37,95.22,95.37,23722.0,72.6403,72.7471,72.6326,72.7471,23722.0
2016-07-01 10:40:00,95.38,95.54,95.38,95.43,61183.0,72.7547,72.8767,72.7547,72.7928,61183.0
2016-07-01 10:45:00,95.44,95.44,95.31,95.31,20542.0,72.8004,72.8004,72.7013,72.7013,20542.0
2016-07-01 10:50:00,95.32,95.33,95.26,95.27,18875.0,72.7089,72.7165,72.6631,72.6708,18875.0
2016-07-01 10:55:00,95.28,95.28,95.18,95.2,44379.0,72.6784,72.6784,72.6021,72.6174,44379.0
2016-07-01 11:00:00,95.19,95.21,95.11,95.13,33213.0,72.6098,72.625,72.5487,72.564,33213.0
2016-07-01 11:05:00,95.13,95.13,94.98,95.01,57823.0,72.564,72.564,72.4496,72.4724,57823.0
2016-07-01 11:10:00,95.01,95.04,94.94,95.01,29471.0,72.4724,72.4953,72.4191,72.4724,29471.0
2016-07-01 11:15:00,95.03,95.05,94.96,94.96,27251.0,72.4877,72.503,72.4343,72.4343,27251.0
2016-07-01 11:20:00,94.97,94.98,94.85,94.86,30244.0,72.4419,72.4496,72.3504,72.358,30244.0
2016-07-01 11:25:00,94.85,95.0,94.84,94.98,44716.0,72.3504,72.4648,72.3428,72.4496,44716.0
2016-07-01 11:30:00,94.97,95.05,94.97,95.02,68679.0,72.4419,72.503,72.4419,72.4801,68679.0
2016-07-01 11:35:00,95.03,95.21,95.02,95.21,75637.0,72.4877,72.625,72.4801,72.625,75637.0
2016-07-01 11:40:00,95.22,95.24,95.06,95.16,45972.0,72.6326,72.6479,72.5106,72.5869,45972.0
2016-07-01 11:45:00,95.15,95.32,95.15,95.3,42206.0,72.5792,72.7089,72.5792,72.6937,42206.0
2016-07-01 11:50:00,95.3,95.35,95.28,95.31,23728.0,72.6937,72.7318,72.6784,72.7013,23728.0
2016-07-01 11:55:00,95.33,95.35,95.27,95.32,44332.0,72.7165,72.7318,72.6708,72.7089,44332.0
2016-07-01 12:00:00,95.33,95.41,95.33,95.4,33375.0,72.7165,72.7776,72.7165,72.7699,33375.0
2016-07-01 12:05:00,95.4,95.45,95.36,95.45,95632.0,72.7699,72.8081,72.7394,72.8081,95632.0
2016-07-01 12:10:00,95.44,95.51,95.44,95.5,47913.0,72.8004,72.8538,72.8004,72.8462,47913.0
2016-07-01 12:15:00,95.51,95.52,95.45,95.45,16045.0,72.8538,72.8615,72.8081,72.8081,16045.0
2016-07-01 12:20:00,95.45,95.45,95.27,95.28,29105.0,72.8081,72.8081,72.6708,72.6784,29105.0
2016-07-01 12:25:00,95.27,95.29,95.17,95.17,15210.0,72.6708,72.686,72.5945,72.5945,15210.0
2016-07-01 12:30:00,95.17,95.29,95.15,95.27,20801.0,72.5945,72.686,72.5792,72.6708,20801.0
2016-07-01 12:35:00,95.28,95.32,95.25,95.26,15038.0,72.6784,72.7089,72.6555,72.6631,15038.0
2016-07-01 12:40:00,95.27,95.32,95.26,95.31,22220.0,72.6708,72.7089,72.6631,72.7013,22220.0
2016-07-01 12:45:00,95.31,95.32,95.23,95.24,33986.0,72.7013,72.7089,72.6403,72.6479,33986.0
2016-07-01 12:50:00,95.25,95.28,95.21,95.26,9856.0,72.6555,72.6784,72.625,72.6631,9856.0
2016-07-01 12:55:00,95.25,95.25,95.2,95.24,15437.0,72.6555,72.6555,72.6174,72.6479,15437.0
2016-07-01 13:00:00,95.24,95.3,95.23,95.25,21831.0,72.6479,72.6937,72.6403,72.6555,21831.0
2016-07-01 13:05:00,95.26,95.3,95.24,95.28,14037.0,72.6631,72.6937,72.6479,72.6784,14037.0
2016-07-01 13:10:00,95.29,95.3,95.26,95.26,21923.0,72.686,72.6937,72.6631,72.6631,21923.0
2016-07-01 13:15:00,95.26,95.26,95.22,95.22,15884.0,72.6631,72.6631,72.6326,72.6326,15884.0
2016-07-01 13:20:00,95.21,95.22,95.15,95.17,19732.0,72.625,72.6326,72.5792,72.5945,19732.0
2016-07-01 13:25:00,95.18,95.18,95.06,95.07,16330.0,72.6021,72.6021,72.5106,72.5182,16330.0
2016-07-01 13:30:00,95.08,95.14,95.06,95.13,20632.0,72.5258,72.5716,72.5106,72.564,20632.0
2016-07-01 13:35:00,95.12,95.14,95.02,95.05,14488.0,72.5564,72.5716,72.4801,72.503,14488.0
2016-07-01 13:40:00,95.06,95.08,95.02,95.06,18582.0,72.5106,72.5258,72.4801,72.5106,18582.0
2016-07-01 13:45:00,95.05,95.09,95.01,95.07,18521.0,72.503,72.5335,72.4724,72.5182,18521.0
2016-07-01 13:50:00,95.09,95.09,95.05,95.06,16796.0,72.5335,72.5335,72.503,72.5106,16796.0
2016-07-01 13:55:00,95.07,95.08,95.04,95.05,13036.0,72.5182,72.5258,72.4953,72.503,13036.0
2016-07-01 14:00:00,95.06,95.11,95.05,95.08,22949.0,72.5106,72.5487,72.503,72.5258,22949.0
2016-07-01 14:05:00,95.07,95.08,95.03,95.05,15532.0,72.5182,72.5258,72.4877,72.503,15532.0
2016-07-01 14:10:00,95.04,95.08,95.03,95.04,25991.0,72.4953,72.5258,72.4877,72.4953,25991.0
2016-07-01 14:15:00,95.04,95.05,94.97,94.97,19077.0,72.4953,72.503,72.4419,72.4419,19077.0
2016-07-01 14:20:00,94.98,95.0,94.9,94.91,30021.0,72.4496,72.4648,72.3885,72.3962,30021.0
2016-07-01 14:25:00,94.9,94.93,94.87,94.92,32032.0,72.3885,72.4114,72.3657,72.4038,32032.0
2016-07-01 14:30:00,94.91,94.93,94.81,94.81,31480.0,72.3962,72.4114,72.3199,72.3199,31480.0
2016-07-01 14:35:00,94.83,94.9,94.82,94.9,20722.0,72.3351,72.3885,72.3275,72.3885,20722.0
2016-07-01 14:40:00,94.9,94.91,94.8,94.81,31218.0,72.3885,72.3962,72.3123,72.3199,31218.0
2016-07-01 14:45:00,94.81,94.88,94.79,94.8,26842.0,72.3199,72.3733,72.3046,72.3123,26842.0
2016-07-01 14:50:00,94.79,94.82,94.74,94.75,53674.0,72.3046,72.3275,72.2665,72.2741,53674.0
2016-07-01 14:55:00,94.75,94.87,94.72,94.86,36474.0,72.2741,72.3657,72.2512,72.358,36474.0
2016-07-01 15:00:00,94.87,94.94,94.87,94.9,25660.0,72.3657,72.4191,72.3657,72.3885,25660.0
2016-07-01 15:05:00,94.91,95.11,94.91,95.09,28643.0,72.3962,72.5487,72.3962,72.5335,28643.0
2016-07-01 15:10:00,95.07,95.14,95.07,95.09,28372.0,72.5182,72.5716,72.5182,72.5335,28372.0
2016-07-01 15:15:00,95.09,95.12,95.04,95.09,23889.0,72.5335,72.5564,72.4953,72.5335,23889.0
2016-07-01 15:20:00,95.09,95.1,95.06,95.07,25210.0,72.5335,72.5411,72.5106,72.5182,25210.0
2016-07-01 15:25:00,95.07,95.12,95.06,95.09,39834.0,72.5182,72.5564,72.5106,72.5335,39834.0
2016-07-01 15:30:00,95.08,95.12,95.06,95.08,31318.0,72.5258,72.5564,72.5106,72.5258,31318.0
2016-07-01 15:35:00,95.09,95.11,94.92,94.95,39314.0,72.5335,72.5487,72.4038,72.4267,39314.0
2016-07-01 15:40:00,94.96,95.08,94.95,95.06,53081.0,72.4343,72.5258,72.4267,72.5106,53081.0
2016-07-01 15:45:00,95.05,95.07,94.94,94.96,38440.0,72.503,72.5182,72.4191,72.4343,38440.0
2016-07-01 15:50:00,94.97,95.08,94.96,95.05,50331.0,72.4419,72.5258,72.4343,72.503,50331.0
2016-07-01 15:55:00,95.06,95.13,94.96,94.96,218688.0,72.5106,72.564,72.4343,72.4343,218688.0
2016-07-05 09:30:00,94.49,94.63,94.42,94.57,118796.0,72.0758,72.1826,72.0224,72.1368,118796.0
2016-07-05 09:35:00,94.51,94.68,94.46,94.61,70103.0,72.0911,72.2207,72.0529,72.1673,70103.0
2016-07-05 09:40:00,94.59,94.84,94.59,94.81,49199.0,72.1521,72.3428,72.1521,72.3199,49199.0
2016-07-05 09:45:00,94.8,94.84,94.71,94.83,34176.0,72.3123,72.3428,72.2436,72.3351,34176.0
2016-07-05 09:50:00,94.8,94.89,94.76,94.8,38433.0,72.3123,72.3809,72.2818,72.3123,38433.0
2016-07-05 09:55:00,94.8,94.88,94.73,94.84,26304.0,72.3123,72.3733,72.2589,72.3428,26304.0
2016-07-05 10:00:00,94.84,95.04,94.79,95.03,38082.0,72.3428,72.4953,72.3046,72.4877,38082.0
2016-07-05 10:05:00,95.03,95.1,95.03,95.06,28770.0,72.4877,72.5411,72.4877,72.5106,28770.0
2016-07-05 10:10:00,95.05,95.24,95.01,95.23,36146.0,72.503,72.6479,72.4724,72.6403,36146.0
2016-07-05 10:15:00,95.24,95.34,95.23,95.33,26104.0,72.6479,72.7242,72.6403,72.7165,26104.0
2016-07-05 10:20:00,95.32,95.44,95.23,95.43,36315.0,72.7089,72.8004,72.6403,72.7928,36315.0
2016-07-05 10:25:00,95.42,95.45,95.37,95.43,34778.0,72.7852,72.8081,72.7471,72.7928,34778.0
2016-07-05 10:30:00,95.43,95.53,95.42,95.46,45312.0,72.7928,72.8691,72.7852,72.8157,45312.0
2016-07-05 10:35:00,95.46,95.47,95.39,95.39,29866.0,72.8157,72.8233,72.7623,72.7623,29866.0
2016-07-05 10:40:00,95.4,95.48,95.32,95.33,72207.0,72.7699,72.831,72.7089,72.7165,72207.0
2016-07-05 10:45:00,95.33,95.34,95.2,95.21,38100.0,72.7165,72.7242,72.6174,72.625,38100.0
2016-07-05 10:50:00,95.2,95.21,95.08,95.09,45130.0,72.6174,72.625,72.5258,72.5335,45130.0
2016-07-05 10:55:00,95.1,95.14,95.07,95.12,48012.0,72.5411,72.5716,72.5182,72.5564,48012.0
2016-07-05 11:00:00,95.12,95.13,95.01,95.01,58453.0,72.5564,72.564,72.4724,72.4724,58453.0
2016-07-05 11:05:00,95.0,95.07,94.98,95.03,62325.0,72.4648,72.5182,72.4496,72.4877,62325.0
2016-07-05 11:10:00,95.03,95.05,95.01,95.04,107803.0,72.4877,72.503,72.4724,72.4953,107803.0
2016-07-05 11:15:00,95.05,95.19,95.04,95.13,97247.0,72.503,72.6098,72.4953,72.564,97247.0
2016-07-05 11:20:00,95.14,95.21,95.12,95.16,65925.0,72.5716,72.625,72.5564,72.5869,65925.0
2016-07-05 11:25:00,95.17,95.17,95.05,95.06,27161.0,72.5945,72.5945,72.503,72.5106,27161.0
2016-07-05 11:30:00,95.05,95.07,95.04,95.04,28212.0,72.503,72.5182,72.4953,72.4953,28212.0
2016-07-05 11:35:00,95.04,95.09,95.04,95.09,24943.0,72.4953,72.5335,72.4953,72.5335,24943.0
2016-07-05 11:40:00,95.08,95.09,95.02,95.03,64409.0,72.5258,72.5335,72.4801,72.4877,64409.0
2016-07-05 11:45:00,95.03,95.03,94.88,94.88,33867.0,72.4877,72.4877,72.3733,72.3733,33867.0
2016-07-05 11:50:00,94.87,94.88,94.74,94.75,19053.0,72.3657,72.3733,72.2665,72.2741,19053.0
2016-07-05 11:55:00,94.74,94.85,94.71,94.83,40043.0,72.2665,72.3504,72.2436,72.3351,40043.0
2016-07-05 12:00:00,94.83,94.87,94.81,94.82,26412.0,72.3351,72.3657,72.3199,72.3275,26412.0
2016-07-05 12:05:00,94.82,94.91,94.8,94.87,46361.0,72.3275,72.3962,72.3123,72.3657,46361.0
2016-07-05 12:10:00,94.87,94.88,94.85,94.86,19763.0,72.3657,72.3733,72.3504,72.358,19763.0
2016-07-05 12:15:00,94.86,94.97,94.86,94.95,49728.0,72.358,72.4419,72.358,72.4267,49728.0
2016-07-05 12:20:00,94.95,95.03,94.95,95.0,30037.0,72.4267,72.4877,72.4267,72.4648,30037.0
2016-07-05 12:25:00,95.0,95.04,94.99,95.04,17437.0,72.4648,72.4953,72.4572,72.4953,17437.0
2016-07-05 12:30:00,95.04,95.12,95.02,95.09,81822.0,72.4953,72.5564,72.4801,72.5335,81822.0
2016-07-05 12:35:00,95.09,95.11,95.05,95.08,40109.0,72.5335,72.5487,72.503,72.5258,40109.0
2016-07-05 12:40:00,95.08,95.09,95.01,95.03,26519.0,72.5258,72.5335,72.4724,72.4877,26519.0
2016-07-05 12:45:00,95.02,95.05,95.01,95.03,19473.0,72.4801,72.503,72.4724,72.4877,19473.0
2016-07-05 12:50:00,95.02,95.03,94.94,94.95,20933.0,72.4801,72.4877,72.4191,72.4267,20933.0
2016-07-05 12:55:00,94.95,95.05,94.94,95.04,13871.0,72.4267,72.503,72.4191,72.4953,13871.0
2016-07-05 13:00:00,95.04,95.11,95.03,95.05,59943.0,72.4953,72.5487,72.4877,72.503,59943.0
2016-07-05 13:05:00,95.05,95.07,94.97,95.04,29187.0,72.503,72.5182,72.4419,72.4953,29187.0
2016-07-05 13:10:00,95.04,95.1,94.98,94.99,33352.0,72.4953,72.5411,72.4496,72.4572,33352.0
2016-07-05 13:15:00,94.97,94.97,94.87,94.88,17618.0,72.4419,72.4419,72.3657,72.3733,17618.0
2016-07-05 13:20:00,94.88,94.93,94.86,94.93,20579.0,72.3733,72.4114,72.358,72.4114,20579.0
2016-07-05 13:25:00,94.93,95.0,94.91,94.96,20678.0,72.4114,72.4648,72.3962,72.4343,20678.0
2016-07-05 13:30:00,94.95,94.99,94.93,94.94,28834.0,72.4267,72.4572,72.4114,72.4191,28834.0
2016-07-05 13:35:00,94.94,94.95,94.85,94.87,41036.0,72.4191,72.4267,72.3504,72.3657,41036.0
2016-07-05 13:40:00,94.87,94.87,94.77,94.79,48982.0,72.3657,72.3657,72.2894,72.3046,48982.0
2016-07-05 13:45:00,94.79,94.8,94.73,94.78,52156.0,72.3046,72.3123,72.2589,72.297,52156.0
2016-07-05 13:50:00,94.78,94.83,94.77,94.81,50567.0,72.297,72.3351,72.2894,72.3199,50567.0
2016-07-05 13:55:00,94.81,94.86,94.74,94.74,55740.0,72.3199,72.358,72.2665,72.2665,55740.0
2016-07-05 14:00:00,94.73,94.8,94.71,94.79,25043.0,72.2589,72.3123,72.2436,72.3046,25043.0
2016-07-05 14:05:00,94.78,94.79,94.75,94.76,47426.0,72.297,72.3046,72.2741,72.2818,47426.0
2016-07-05 14:10:00,94.77,94.8,94.64,94.65,58247.0,72.2894,72.3123,72.1902,72.1978,58247.0
2016-07-05 14:15:00,94.65,94.72,94.64,94.65,27777.0,72.1978,72.2512,72.1902,72.1978,27777.0
2016-07-05 14:20:00,94.65,94.67,94.62,94.67,27982.0,72.1978,72.2131,72.175,72.2131,27982.0
2016-07-05 14:25:00,94.66,94.67,94.58,94.59,25366.0,72.2055,72.2131,72.1445,72.1521,25366.0
2016-07-05 14:30:00,94.59,94.65,94.58,94.65,22211.0,72.1521,72.1978,72.1445,72.1978,22211.0
2016-07-05 14:35:00,94.65,94.69,94.63,94.64,33938.0,72.1978,72.2284,72.1826,72.1902,33938.0
2016-07-05 14:40:00,94.65,94.68,94.64,94.68,25622.0,72.1978,72.2207,72.1902,72.2207,25622.0
2016-07-05 14:45:00,94.68,94.69,94.61,94.63,24880.0,72.2207,72.2284,72.1673,72.1826,24880.0
2016-07-05 14:50:00,94.64,94.72,94.62,94.69,42832.0,72.1902,72.2512,72.175,72.2284,42832.0
2016-07-05 14:55:00,94.68,94.75,94.67,94.73,24035.0,72.2207,72.2741,72.2131,72.2589,24035.0
2016-07-05 15:00:00,94.73,94.81,94.7,94.81,36492.0,72.2589,72.3199,72.236,72.3199,36492.0
2016-07-05 15:05:00,94.81,94.87,94.8,94.84,49128.0,72.3199,72.3657,72.3123,72.3428,49128.0
2016-07-05 15:10:00,94.83,94.9,94.83,94.86,44318.0,72.3351,72.3885,72.3351,72.358,44318.0
2016-07-05 15:15:00,94.86,94.92,94.83,94.88,28940.0,72.358,72.4038,72.3351,72.3733,28940.0
2016-07-05 15:20:00,94.89,94.91,94.84,94.91,25113.0,72.3809,72.3962,72.3428,72.3962,25113.0
2016-07-05 15:25:00,94.91,94.96,94.87,94.92,25488.0,72.3962,72.4343,72.3657,72.4038,25488.0
2016-07-05 15:30:00,94.92,95.03,94.9,94.96,33764.0,72.4038,72.4877,72.3885,72.4343,33764.0
2016-07-05 15:35:00,94.95,94.98,94.88,94.98,37680.0,72.4267,72.4496,72.3733,72.4496,37680.0
2016-07-05 15:40:00,94.98,95.0,94.91,95.0,47794.0,72.4496,72.4648,72.3962,72.4648,47794.0
2016-07-05 15:45:00,95.01,95.09,95.0,95.04,55166.0,72.4724,72.5335,72.4648,72.4953,55166.0
2016-07-05 15:50:00,95.04,95.05,94.99,95.02,94007.0,72.4953,72.503,72.4572,72.4801,94007.0
2016-07-05 15:55:00,95.02,95.02,94.92,94.95,216755.0,72.4801,72.4801,72.4038,72.4267,216755.0
2016-07-06 09:30:00,94.85,95.5,94.72,95.34,144607.0,72.3504,72.8462,72.2512,72.7242,144607.0
2016-07-06 09:35:00,95.33,95.41,95.08,95.09,48580.0,72.7165,72.7776,72.5258,72.5335,48580.0
2016-07-06 09:40:00,95.09,95.09,94.9,95.02,60384.0,72.5335,72.5335,72.3885,72.4801,60384.0
2016-07-06 09:45:00,95.02,95.09,94.81,94.82,66111.0,72.4801,72.5335,72.3199,72.3275,66111.0
2016-07-06 09:50:00,94.82,94.91,94.72,94.9,46721.0,72.3275,72.3962,72.2512,72.3885,46721.0
2016-07-06 09:55:00,94.92,95.16,94.9,94.99,66985.0,72.4038,72.5869,72.3885,72.4572,66985.0
2016-07-06 10:00:00,95.03,95.31,95.02,95.25,63476.0,72.4877,72.7013,72.4801,72.6555,63476.0
2016-07-06 10:05:00,95.25,95.29,95.09,95.26,46153.0,72.6555,72.686,72.5335,72.6631,46153.0
2016-07-06 10:10:00,95.27,95.32,95.23,95.29,49908.0,72.6708,72.7089,72.6403,72.686,49908.0
2016-07-06 10:15:00,95.3,95.34,95.23,95.3,71506.0,72.6937,72.7242,72.6403,72.6937,71506.0
2016-07-06 10:20:00,95.3,95.44,95.29,95.44,46587.0,72.6937,72.8004,72.686,72.8004,46587.0
2016-07-06 10:25:00,95.43,95.47,95.36,95.36,76855.0,72.7928,72.8233,72.7394,72.7394,76855.0
2016-07-06 10:30:00,95.36,95.36,95.19,95.25,65588.0,72.7394,72.7394,72.6098,72.6555,65588.0
2016-07-06 10:35:00,95.25,95.46,95.23,95.39,47214.0,72.6555,72.8157,72.6403,72.7623,47214.0
2016-07-06 10:40:00,95.39,95.46,95.35,95.37,34124.0,72.7623,72.8157,72.7318,72.7471,34124.0
2016-07-06 10:45:00,95.38,95.46,95.34,95.4,67006.0,72.7547,72.8157,72.7242,72.7699,67006.0
2016-07-06 10:50:00,95.41,95.56,95.41,95.43,61397.0,72.7776,72.892,72.7776,72.7928,61397.0
2016-07-06 10:55:00,95.44,95.46,95.35,95.37,50878.0,72.8004,72.8157,72.7318,72.7471,50878.0
2016-07-06 11:00:00,95.38,95.41,95.25,95.25,36507.0,72.7547,72.7776,72.6555,72.6555,36507.0
2016-07-06 11:05:00,95.26,95.32,95.19,95.19,45513.0,72.6631,72.7089,72.6098,72.6098,45513.0
2016-07-06 11:10:00,95.19,95.31,95.19,95.29,38229.0,72.6098,72.7013,72.6098,72.686,38229.0
2016-07-06 11:15:00,95.3,95.35,95.3,95.32,23543.0,72.6937,72.7318,72.6937,72.7089,23543.0
2016-07-06 11:20:00,95.32,95.39,95.32,95.36,32681.0,72.7089,72.7623,72.7089,72.7394,32681.0
2016-07-06 11:25:00,95.36,95.41,95.29,95.41,42161.0,72.7394,72.7776,72.686,72.7776,42161.0
2016-07-06 11:30:00,95.41,95.58,95.4,95.55,46405.0,72.7776,72.9072,72.7699,72.8844,46405.0
2016-07-06 11:35:00,95.55,95.65,95.55,95.65,40408.0,72.8844,72.9606,72.8844,72.9606,40408.0
2016-07-06 11:40:00,95.65,95.67,95.57,95.67,45791.0,72.9606,72.9759,72.8996,72.9759,45791.0
2016-07-06 11:45:00,95.67,95.68,95.52,95.53,23908.0,72.9759,72.9835,72.8615,72.8691,23908.0
2016-07-06 11:50:00,95.53,95.53,95.39,95.46,21079.0,72.8691,72.8691,72.7623,72.8157,21079.0
2016-07-06 11:55:00,95.44,95.47,95.37,95.4,24864.0,72.8004,72.8233,72.7471,72.7699,24864.0
2016-07-06 12:00:00,95.4,95.49,95.35,95.47,24460.0,72.7699,72.8386,72.7318,72.8233,24460.0
2016-07-06 12:05:00,95.48,95.53,95.46,95.51,32361.0,72.831,72.8691,72.8157,72.8538,32361.0
2016-07-06 12:10:00,95.51,95.52,95.48,95.5,18607.0,72.8538,72.8615,72.831,72.8462,18607.0
2016-07-06 12:15:00,95.51,95.56,95.5,95.5,15907.0,72.8538,72.892,72.8462,72.8462,15907.0
2016-07-06 12:20:00,95.51,95.61,95.51,95.6,37448.0,72.8538,72.9301,72.8538,72.9225,37448.0
2016-07-06 12:25:00,95.61,95.66,95.55,95.57,14404.0,72.9301,72.9683,72.8844,72.8996,14404.0
2016-07-06 12:30:00,95.58,95.62,95.56,95.62,18593.0,72.9072,72.9378,72.892,72.9378,18593.0
2016-07-06 12:35:00,95.62,95.67,95.55,95.6,29284.0,72.9378,72.9759,72.8844,72.9225,29284.0
2016-07-06 12:40:00,95.6,95.65,95.59,95.61,25965.0,72.9225,72.9606,72.9149,72.9301,25965.0
2016-07-06 12:45:00,95.61,95.62,95.56,95.59,30992.0,72.9301,72.9378,72.892,72.9149,30992.0
2016-07-06 12:50:00,95.6,95.69,95.6,95.69,27112.0,72.9225,72.9911,72.9225,72.9911,27112.0
2016-07-06 12:55:00,95.69,95.72,95.66,95.71,20903.0,72.9911,73.014,72.9683,73.0064,20903.0
2016-07-06 13:00:00,95.72,95.77,95.64,95.67,18844.0,73.014,73.0522,72.953,72.9759,18844.0
2016-07-06 13:05:00,95.65,95.78,95.65,95.69,21686.0,72.9606,73.0598,72.9606,72.9911,21686.0
2016-07-06 13:10:00,95.68,95.78,95.67,95.76,35188.0,72.9835,73.0598,72.9759,73.0445,35188.0
2016-07-06 13:15:00,95.77,95.78,95.67,95.7,25880.0,73.0522,73.0598,72.9759,72.9988,25880.0
2016-07-06 13:20:00,95.69,95.73,95.66,95.7,28628.0,72.9911,73.0217,72.9683,72.9988,28628.0
2016-07-06 13:25:00,95.7,95.71,95.67,95.7,21156.0,72.9988,73.0064,72.9759,72.9988,21156.0
2016-07-06 13:30:00,95.71,95.75,95.65,95.66,33429.0,73.0064,73.0369,72.9606,72.9683,33429.0
2016-07-06 13:35:00,95.68,95.71,95.65,95.68,30784.0,72.9835,73.0064,72.9606,72.9835,30784.0
2016-07-06 13:40:00,95.68,95.71,95.64,95.66,55502.0,72.9835,73.0064,72.953,72.9683,55502.0
2016-07-06 13:45:00,95.66,95.71,95.65,95.7,41908.0,72.9683,73.0064,72.9606,72.9988,41908.0
2016-07-06 13:50:00,95.71,95.78,95.7,95.76,29662.0,73.0064,73.0598,72.9988,73.0445,29662.0
2016-07-06 13:55:00,95.76,95.81,95.74,95.78,42366.0,73.0445,73.0827,73.0293,73.0598,42366.0
2016-07-06 14:00:00,95.79,95.94,95.76,95.86,67278.0,73.0674,73.1818,73.0445,73.1208,67278.0
2016-07-06 14:05:00,95.85,95.95,95.84,95.91,39388.0,73.1132,73.1895,73.1056,73.159,39388.0
2016-07-06 14:10:00,95.9,95.92,95.8,95.8,99398.0,73.1513,73.1666,73.0751,73.0751,99398.0
2016-07-06 14:15:00,95.81,95.92,95.71,95.92,57918.0,73.0827,73.1666,73.0064,73.1666,57918.0
2016-07-06 14:20:00,95.92,95.97,95.86,95.91,43382.0,73.1666,73.2047,73.1208,73.159,43382.0
2016-07-06 14:25:00,95.91,95.95,95.85,95.92,48232.0,73.159,73.1895,73.1132,73.1666,48232.0
2016-07-06 14:30:00,95.92,95.99,95.9,95.97,57689.0,73.1666,73.22,73.1513,73.2047,57689.0
2016-07-06 14:35:00,95.97,96.09,95.93,96.07,58197.0,73.2047,73.2963,73.1742,73.281,58197.0
2016-07-06 14:40:00,96.07,96.1,96.03,96.07,70083.0,73.281,73.3039,73.2505,73.281,70083.0
2016-07-06 14:45:00,96.08,96.1,95.96,95.97,49139.0,73.2886,73.3039,73.1971,73.2047,49139.0
2016-07-06 14:50:00,95.97,96.07,95.95,96.06,28080.0,73.2047,73.281,73.1895,73.2734,28080.0
2016-07-06 14:55:00,96.06,96.1,96.05,96.09,40196.0,73.2734,73.3039,73.2657,73.2963,40196.0
2016-07-06 15:00:00,96.09,96.1,96.02,96.05,46263.0,73.2963,73.3039,73.2429,73.2657,46263.0
2016-07-06 15:05:00,96.06,96.1,96.02,96.06,65313.0,73.2734,73.3039,73.2429,73.2734,65313.0
2016-07-06 15:10:00,96.06,96.13,96.02,96.09,48144.0,73.2734,73.3268,73.2429,73.2963,48144.0
2016-07-06 15:15:00,96.08,96.13,96.08,96.12,56520.0,73.2886,73.3268,73.2886,73.3191,56520.0
2016-07-06 15:20:00,96.12,96.14,96.04,96.13,85923.0,73.3191,73.3344,73.2581,73.3268,85923.0
2016-07-06 15:25:00,96.12,96.14,96.04,96.08,90266.0,73.3191,73.3344,73.2581,73.2886,90266.0
2016-07-06 15:30:00,96.07,96.07,95.97,95.98,55218.0,73.281,73.281,73.2047,73.2124,55218.0
2016-07-06 15:35:00,95.98,96.02,95.98,96.02,57817.0,73.2124,73.2429,73.2124,73.2429,57817.0
2016-07-06 15:40:00,96.02,96.07,95.97,96.07,82168.0,73.2429,73.281,73.2047,73.281,82168.0
2016-07-06 15:45:00,96.06,96.06,95.95,95.97,87292.0,73.2734,73.2734,73.1895,73.2047,87292.0
2016-07-06 15:50:00,95.97,96.05,95.96,96.05,99433.0,73.2047,73.2657,73.1971,73.2657,99433.0
2016-07-06 15:55:00,96.05,96.13,96.0,96.03,231024.0,73.2657,73.3268,73.2276,73.2505,231024.0
2016-07-07 09:30:00,96.29,96.43,96.12,96.14,109315.0,73.4488,73.5556,73.3191,73.3344,109315.0
2016-07-07 09:35:00,96.14,96.31,95.88,96.0,59852.0,73.3344,73.4641,73.1361,73.2276,59852.0
2016-07-07 09:40:00,96.03,96.14,95.94,96.02,43950.0,73.2505,73.3344,73.1818,73.2429,43950.0
2016-07-07 09:45:00,96.0,96.08,95.97,96.01,63603.0,73.2276,73.2886,73.2047,73.2352,63603.0
2016-07-07 09:50:00,96.01,96.07,95.99,96.02,50198.0,73.2352,73.281,73.22,73.2429,50198.0
2016-07-07 09:55:00,96.02,96.02,95.94,96.0,37798.0,73.2429,73.2429,73.1818,73.2276,37798.0
2016-07-07 10:00:00,96.01,96.02,95.89,95.99,38251.0,73.2352,73.2429,73.1437,73.22,38251.0
2016-07-07 10:05:00,95.98,96.01,95.74,95.8,53655.0,73.2124,73.2352,73.0293,73.0751,53655.0
2016-07-07 10:10:00,95.81,95.81,95.6,95.61,37518.0,73.0827,73.0827,72.9225,72.9301,37518.0
2016-07-07 10:15:00,95.61,95.73,95.59,95.72,33850.0,72.9301,73.0217,72.9149,73.014,33850.0
2016-07-07 10:20:00,95.72,95.78,95.69,95.76,31562.0,73.014,73.0598,72.9911,73.0445,31562.0
2016-07-07 10:25:00,95.75,95.76,95.64,95.75,41374.0,73.0369,73.0445,72.953,73.0369,41374.0
2016-07-07 10:30:00,95.76,95.84,95.76,95.83,35972.0,73.0445,73.1056,73.0445,73.0979,35972.0
2016-07-07 10:35:00,95.83,95.93,95.77,95.93,29940.0,73.0979,73.1742,73.0522,73.1742,29940.0
2016-07-07 10:40:00,95.92,95.94,95.87,95.89,33372.0,73.1666,73.1818,73.1284,73.1437,33372.0
2016-07-07 10:45:00,95.88,95.89,95.83,95.83,32378.0,73.1361,73.1437,73.0979,73.0979,32378.0
2016-07-07 10:50:00,95.83,95.83,95.77,95.81,48793.0,73.0979,73.0979,73.0522,73.0827,48793.0
2016-07-07 10:55:00,95.81,95.82,95.69,95.78,51895.0,73.0827,73.0903,72.9911,73.0598,51895.0
2016-07-07 11:00:00,95.78,95.96,95.77,95.9,42275.0,73.0598,73.1971,73.0522,73.1513,42275.0
2016-07-07 11:05:00,95.89,95.94,95.84,95.88,57204.0,73.1437,73.1818,73.1056,73.1361,57204.0
2016-07-07 11:10:00,95.87,95.9,95.76,95.78,85103.0,73.1284,73.1513,73.0445,73.0598,85103.0
2016-07-07 11:15:00,95.78,95.81,95.7,95.79,26998.0,73.0598,73.0827,72.9988,73.0674,26998.0
2016-07-07 11:20:00,95.78,95.84,95.76,95.77,56552.0,73.0598,73.1056,73.0445,73.0522,56552.0
2016-07-07 11:25:00,95.77,95.88,95.77,95.85,33927.0,73.0522,73.1361,73.0522,73.1132,33927.0
2016-07-07 11:30:00,95.85,95.86,95.73,95.86,29000.0,73.1132,73.1208,73.0217,73.1208,29000.0
2016-07-07 11:35:00,95.87,95.87,95.82,95.84,24594.0,73.1284,73.1284,73.0903,73.1056,24594.0
2016-07-07 11:40:00,95.83,95.85,95.75,95.75,36865.0,73.0979,73.1132,73.0369,73.0369,36865.0
2016-07-07 11:45:00,95.75,95.75,95.61,95.62,78014.0,73.0369,73.0369,72.9301,72.9378,78014.0
2016-07-07 11:50:00,95.61,95.63,95.57,95.61,69423.0,72.9301,72.9454,72.8996,72.9301,69423.0
2016-07-07 11:55:00,95.61,95.61,95.51,95.52,44089.0,72.9301,72.9301,72.8538,72.8615,44089.0
2016-07-07 12:00:00,95.51,95.58,95.51,95.58,35623.0,72.8538,72.9072,72.8538,72.9072,35623.0
2016-07-07 12:05:00,95.58,95.6,95.53,95.55,114721.0,72.9072,72.9225,72.8691,72.8844,114721.0
2016-07-07 12:10:00,95.55,95.62,95.55,95.62,19406.0,72.8844,72.9378,72.8844,72.9378,19406.0
2016-07-07 12:15:00,95.61,95.67,95.59,95.67,27473.0,72.9301,72.9759,72.9149,72.9759,27473.0
2016-07-07 12:20:00,95.67,95.79,95.66,95.76,40562.0,72.9759,73.0674,72.9683,73.0445,40562.0
2016-07-07 12:25:00,95.76,95.84,95.75,95.83,34647.0,73.0445,73.1056,73.0369,73.0979,34647.0
2016-07-07 12:30:00,95.83,95.85,95.77,95.79,35036.0,73.0979,73.1132,73.0522,73.0674,35036.0
2016-07-07 12:35:00,95.79,95.86,95.78,95.82,43972.0,73.0674,73.1208,73.0598,73.0903,43972.0
2016-07-07 12:40:00,95.82,95.85,95.79,95.84,29763.0,73.0903,73.1132,73.0674,73.1056,29763.0
2016-07-07 12:45:00,95.83,95.9,95.82,95.83,46479.0,73.0979,73.1513,73.0903,73.0979,46479.0
2016-07-07 12:50:00,95.83,95.84,95.66,95.67,30725.0,73.0979,73.1056,72.9683,72.9759,30725.0
2016-07-07 12:55:00,95.67,95.76,95.66,95.72,31295.0,72.9759,73.0445,72.9683,73.014,31295.0
2016-07-07 13:00:00,95.72,95.75,95.69,95.7,32064.0,73.014,73.0369,72.9911,72.9988,32064.0
2016-07-07 13:05:00,95.69,95.73,95.67,95.69,28923.0,72.9911,73.0217,72.9759,72.9911,28923.0
2016-07-07 13:10:00,95.68,95.72,95.63,95.69,30374.0,72.9835,73.014,72.9454,72.9911,30374.0
2016-07-07 13:15:00,95.68,95.72,95.68,95.7,26935.0,72.9835,73.014,72.9835,72.9988,26935.0
2016-07-07 13:20:00,95.69,95.72,95.68,95.69,22100.0,72.9911,73.014,72.9835,72.9911,22100.0
2016-07-07 13:25:00,95.7,95.71,95.65,95.65,28387.0,72.9988,73.0064,72.9606,72.9606,28387.0
2016-07-07 13:30:00,95.66,95.72,95.65,95.7,26683.0,72.9683,73.014,72.9606,72.9988,26683.0
2016-07-07 13:35:00,95.7,95.71,95.68,95.69,24713.0,72.9988,73.0064,72.9835,72.9911,24713.0
2016-07-07 13:40:00,95.69,95.71,95.68,95.69,49918.0,72.9911,73.0064,72.9835,72.9911,49918.0
2016-07-07 13:45:00,95.7,95.71,95.63,95.66,25772.0,72.9988,73.0064,72.9454,72.9683,25772.0
2016-07-07 13:50:00,95.66,95.66,95.54,95.61,25020.0,72.9683,72.9683,72.8767,72.9301,25020.0
2016-07-07 13:55:00,95.61,95.63,95.56,95.57,19378.0,72.9301,72.9454,72.892,72.8996,19378.0
2016-07-07 14:00:00,95.57,95.59,95.54,95.58,23958.0,72.8996,72.9149,72.8767,72.9072,23958.0
2016-07-07 14:05:00,95.59,95.59,95.45,95.47,31819.0,72.9149,72.9149,72.8081,72.8233,31819.0
2016-07-07 14:10:00,95.46,95.46,95.33,95.37,42569.0,72.8157,72.8157,72.7165,72.7471,42569.0
2016-07-07 14:15:00,95.37,95.47,95.37,95.42,26739.0,72.7471,72.8233,72.7471,72.7852,26739.0
2016-07-07 14:20:00,95.42,95.42,95.38,95.39,24692.0,72.7852,72.7852,72.7547,72.7623,24692.0
2016-07-07 14:25:00,95.39,95.47,95.38,95.43,42775.0,72.7623,72.8233,72.7547,72.7928,42775.0
2016-07-07 14:30:00,95.43,95.48,95.37,95.37,33416.0,72.7928,72.831,72.7471,72.7471,33416.0
2016-07-07 14:35:00,95.37,95.4,95.33,95.38,26494.0,72.7471,72.7699,72.7165,72.7547,26494.0
2016-07-07 14:40:00,95.39,95.39,95.28,95.3,28169.0,72.7623,72.7623,72.6784,72.6937,28169.0
2016-07-07 14:45:00,95.3,95.39,95.3,95.36,32124.0,72.6937,72.7623,72.6937,72.7394,32124.0
2016-07-07 14:50:00,95.35,95.36,95.27,95.32,58998.0,72.7318,72.7394,72.6708,72.7089,58998.0
2016-07-07 14:55:00,95.32,95.35,95.23,95.27,34682.0,72.7089,72.7318,72.6403,72.6708,34682.0
2016-07-07 15:00:00,95.27,95.34,95.21,95.32,42576.0,72.6708,72.7242,72.625,72.7089,42576.0
2016-07-07 15:05:00,95.32,95.41,95.3,95.4,41425.0,72.7089,72.7776,72.6937,72.7699,41425.0
2016-07-07 15:10:00,95.4,95.42,95.3,95.36,75957.0,72.7699,72.7852,72.6937,72.7394,75957.0
2016-07-07 15:15:00,95.35,95.37,95.3,95.36,42357.0,72.7318,72.7471,72.6937,72.7394,42357.0
2016-07-07 15:20:00,95.36,95.39,95.33,95.35,57886.0,72.7394,72.7623,72.7165,72.7318,57886.0
2016-07-07 15:25:00,95.35,95.39,95.32,95.38,36152.0,72.7318,72.7623,72.7089,72.7547,36152.0
2016-07-07 15:30:00,95.38,95.46,95.35,95.45,88490.0,72.7547,72.8157,72.7318,72.8081,88490.0
2016-07-07 15:35:00,95.45,95.46,95.41,95.43,44602.0,72.8081,72.8157,72.7776,72.7928,44602.0
2016-07-07 15:40:00,95.43,95.51,95.43,95.5,54658.0,72.7928,72.8538,72.7928,72.8462,54658.0
2016-07-07 15:45:00,95.49,95.57,95.49,95.53,83478.0,72.8386,72.8996,72.8386,72.8691,83478.0
2016-07-07 15:50:00,95.53,95.53,95.47,95.5,75680.0,72.8691,72.8691,72.8233,72.8462,75680.0
2016-07-07 15:55:00,95.5,95.51,95.38,95.47,159004.0,72.8462,72.8538,72.7547,72.8233,159004.0
2016-07-08 09:30:00,96.34,96.37,95.84,95.93,115999.0,73.487,73.5098,73.1056,73.1742,115999.0
2016-07-08 09:35:00,95.92,96.01,95.7,95.8,17368.0,73.1666,73.2352,72.9988,73.0751,17368.0
2016-07-08 09:40:00,95.74,95.97,95.73,95.8,33357.0,73.0293,73.2047,73.0217,73.0751,33357.0
2016-07-08 09:45:00,95.82,95.87,95.61,95.61,23872.0,73.0903,73.1284,72.9301,72.9301,23872.0
2016-07-08 09:50:00,95.64,95.74,95.59,95.63,35507.0,72.953,73.0293,72.9149,72.9454,35507.0
2016-07-08 09:55:00,95.64,95.8,95.61,95.79,46230.0,72.953,73.0751,72.9301,73.0674,46230.0
2016-07-08 10:00:00,95.8,95.88,95.64,95.64,37414.0,73.0751,73.1361,72.953,72.953,37414.0
2016-07-08 10:05:00,95.65,95.91,95.65,95.9,44481.0,72.9606,73.159,72.9606,73.1513,44481.0
2016-07-08 10:10:00,95.9,96.06,95.88,96.01,34176.0,73.1513,73.2734,73.1361,73.2352,34176.0
2016-07-08 10:15:00,96.02,96.05,95.94,95.98,24976.0,73.2429,73.2657,73.1818,73.2124,24976.0
2016-07-08 10:20:00,95.98,96.17,95.95,96.14,31466.0,73.2124,73.3573,73.1895,73.3344,31466.0
2016-07-08 10:25:00,96.13,96.18,96.09,96.14,26573.0,73.3268,73.3649,73.2963,73.3344,26573.0
2016-07-08 10:30:00,96.14,96.28,96.11,96.26,62017.0,73.3344,73.4412,73.3115,73.4259,62017.0
2016-07-08 10:35:00,96.25,96.47,96.24,96.44,61611.0,73.4183,73.5861,73.4107,73.5632,61611.0
2016-07-08 10:40:00,96.43,96.55,96.43,96.53,64152.0,73.5556,73.6471,73.5556,73.6319,64152.0
2016-07-08 10:45:00,96.53,96.58,96.51,96.54,51093.0,73.6319,73.67,73.6166,73.6395,51093.0
2016-07-08 10:50:00,96.55,96.57,96.48,96.56,28413.0,73.6471,73.6624,73.5937,73.6548,28413.0
2016-07-08 10:55:00,96.55,96.61,96.55,96.58,31059.0,73.6471,73.6929,73.6471,73.67,31059.0
2016-07-08 11:00:00,96.59,96.61,96.53,96.61,35325.0,73.6777,73.6929,73.6319,73.6929,35325.0
2016-07-08 11:05:00,96.61,96.63,96.54,96.54,39559.0,73.6929,73.7082,73.6395,73.6395,39559.0
2016-07-08 11:10:00,96.55,96.65,96.54,96.64,45465.0,73.6471,73.7234,73.6395,73.7158,45465.0
2016-07-08 11:15:00,96.65,96.67,96.6,96.6,40334.0,73.7234,73.7387,73.6853,73.6853,40334.0
2016-07-08 11:20:00,96.61,96.62,96.56,96.61,39498.0,73.6929,73.7005,73.6548,73.6929,39498.0
2016-07-08 11:25:00,96.61,96.66,96.59,96.6,44700.0,73.6929,73.731,73.6777,73.6853,44700.0
2016-07-08 11:30:00,96.6,96.63,96.56,96.62,48620.0,73.6853,73.7082,73.6548,73.7005,48620.0
2016-07-08 11:35:00,96.63,96.67,96.61,96.65,30807.0,73.7082,73.7387,73.6929,73.7234,30807.0
2016-07-08 11:40:00,96.66,96.78,96.66,96.77,59251.0,73.731,73.8226,73.731,73.815,59251.0
2016-07-08 11:45:00,96.76,96.77,96.68,96.68,28178.0,73.8073,73.815,73.7463,73.7463,28178.0
2016-07-08 11:50:00,96.69,96.7,96.56,96.56,21891.0,73.7539,73.7616,73.6548,73.6548,21891.0
2016-07-08 11:55:00,96.56,96.58,96.5,96.54,19619.0,73.6548,73.67,73.609,73.6395,19619.0
2016-07-08 12:00:00,96.54,96.55,96.5,96.5,22087.0,73.6395,73.6471,73.609,73.609,22087.0
2016-07-08 12:05:00,96.5,96.51,96.47,96.47,19165.0,73.609,73.6166,73.5861,73.5861,19165.0
2016-07-08 12:10:00,96.48,96.49,96.41,96.41,12267.0,73.5937,73.6014,73.5404,73.5404,12267.0
2016-07-08 12:15:00,96.41,96.53,96.39,96.49,38397.0,73.5404,73.6319,73.5251,73.6014,38397.0
2016-07-08 12:20:00,96.5,96.54,96.46,96.49,22683.0,73.609,73.6395,73.5785,73.6014,22683.0
2016-07-08 12:25:00,96.48,96.49,96.4,96.43,20276.0,73.5937,73.6014,73.5327,73.5556,20276.0
2016-07-08 12:30:00,96.43,96.44,96.31,96.33,25551.0,73.5556,73.5632,73.4641,73.4793,25551.0
2016-07-08 12:35:00,96.34,96.35,96.28,96.33,14613.0,73.487,73.4946,73.4412,73.4793,14613.0
2016-07-08 12:40:00,96.32,96.38,96.31,96.38,15710.0,73.4717,73.5175,73.4641,73.5175,15710.0
2016-07-08 12:45:00,96.37,96.38,96.28,96.31,18531.0,73.5098,73.5175,73.4412,73.4641,18531.0
2016-07-08 12:50:00,96.32,96.38,96.32,96.34,15810.0,73.4717,73.5175,73.4717,73.487,15810.0
2016-07-08 12:55:00,96.34,96.35,96.29,96.3,13256.0,73.487,73.4946,73.4488,73.4564,13256.0
2016-07-08 13:00:00,96.3,96.43,96.3,96.42,36634.0,73.4564,73.5556,73.4564,73.548,36634.0
2016-07-08 13:05:00,96.42,96.45,96.39,96.39,13203.0,73.548,73.5709,73.5251,73.5251,13203.0
2016-07-08 13:10:00,96.4,96.4,96.31,96.31,17931.0,73.5327,73.5327,73.4641,73.4641,17931.0
2016-07-08 13:15:00,96.32,96.32,96.24,96.26,12805.0,73.4717,73.4717,73.4107,73.4259,12805.0
2016-07-08 13:20:00,96.26,96.32,96.24,96.32,45512.0,73.4259,73.4717,73.4107,73.4717,45512.0
2016-07-08 13:25:00,96.32,96.41,96.31,96.4,21772.0,73.4717,73.5404,73.4641,73.5327,21772.0
2016-07-08 13:30:00,96.41,96.43,96.37,96.38,10214.0,73.5404,73.5556,73.5098,73.5175,10214.0
2016-07-08 13:35:00,96.38,96.42,96.34,96.38,14572.0,73.5175,73.548,73.487,73.5175,14572.0
2016-07-08 13:40:00,96.39,96.49,96.39,96.45,20112.0,73.5251,73.6014,73.5251,73.5709,20112.0
2016-07-08 13:45:00,96.43,96.46,96.4,96.44,17569.0,73.5556,73.5785,73.5327,73.5632,17569.0
2016-07-08 13:50:00,96.44,96.48,96.39,96.48,32737.0,73.5632,73.5937,73.5251,73.5937,32737.0
2016-07-08 13:55:00,96.48,96.5,96.46,96.49,26242.0,73.5937,73.609,73.5785,73.6014,26242.0
2016-07-08 14:00:00,96.49,96.51,96.44,96.48,27999.0,73.6014,73.6166,73.5632,73.5937,27999.0
2016-07-08 14:05:00,96.48,96.54,96.47,96.52,31788.0,73.5937,73.6395,73.5861,73.6243,31788.0
2016-07-08 14:10:00,96.52,96.55,96.5,96.53,20590.0,73.6243,73.6471,73.609,73.6319,20590.0
2016-07-08 14:15:00,96.53,96.62,96.52,96.6,31801.0,73.6319,73.7005,73.6243,73.6853,31801.0
2016-07-08 14:20:00,96.59,96.65,96.58,96.62,25604.0,73.6777,73.7234,73.67,73.7005,25604.0
2016-07-08 14:25:00,96.63,96.71,96.61,96.7,22648.0,73.7082,73.7692,73.6929,73.7616,22648.0
2016-07-08 14:30:00,96.7,96.79,96.67,96.77,31758.0,73.7616,73.8302,73.7387,73.815,31758.0
2016-07-08 14:35:00,96.77,96.82,96.73,96.74,35230.0,73.815,73.8531,73.7844,73.7921,35230.0
2016-07-08 14:40:00,96.73,96.76,96.7,96.74,27183.0,73.7844,73.8073,73.7616,73.7921,27183.0
2016-07-08 14:45:00,96.74,96.79,96.69,96.77,45973.0,73.7921,73.8302,73.7539,73.815,45973.0
2016-07-08 14:50:00,96.77,96.81,96.73,96.8,31033.0,73.815,73.8455,73.7844,73.8378,31033.0
2016-07-08 14:55:00,96.8,96.8,96.75,96.76,24602.0,73.8378,73.8378,73.7997,73.8073,24602.0
2016-07-08 15:00:00,96.75,96.78,96.69,96.69,50123.0,73.7997,73.8226,73.7539,73.7539,50123.0
2016-07-08 15:05:00,96.7,96.71,96.66,96.69,64216.0,73.7616,73.7692,73.731,73.7539,64216.0
2016-07-08 15:10:00,96.71,96.73,96.67,96.71,29952.0,73.7692,73.7844,73.7387,73.7692,29952.0
2016-07-08 15:15:00,96.71,96.71,96.65,96.66,43825.0,73.7692,73.7692,73.7234,73.731,43825.0
2016-07-08 15:20:00,96.67,96.7,96.65,96.67,26232.0,73.7387,73.7616,73.7234,73.7387,26232.0
2016-07-08 15:25:00,96.67,96.73,96.66,96.71,57338.0,73.7387,73.7844,73.731,73.7692,57338.0
2016-07-08 15:30:00,96.7,96.71,96.58,96.58,39745.0,73.7616,73.7692,73.67,73.67,39745.0
2016-07-08 15:35:00,96.58,96.6,96.52,96.59,46450.0,73.67,73.6853,73.6243,73.6777,46450.0
2016-07-08 15:40:00,96.58,96.59,96.54,96.56,48659.0,73.67,73.6777,73.6395,73.6548,48659.0
2016-07-08 15:45:00,96.56,96.66,96.54,96.65,54029.0,73.6548,73.731,73.6395,73.7234,54029.0
2016-07-08 15:50:00,96.66,96.7,96.62,96.69,74561.0,73.731,73.7616,73.7005,73.7539,74561.0
2016-07-08 15:55:00,96.7,96.74,96.66,96.72,187752.0,73.7616,73.7921,73.731,73.7768,187752.0
2016-07-11 09:30:00,96.69,96.95,96.53,96.73,82180.0,73.7539,73.9523,73.6319,73.7844,82180.0
2016-07-11 09:35:00,96.71,96.74,96.5,96.5,42070.0,73.7692,73.7921,73.609,73.609,42070.0
2016-07-11 09:40:00,96.5,96.85,96.5,96.8,48904.0,73.609,73.876,73.609,73.8378,48904.0
2016-07-11 09:45:00,96.79,96.84,96.71,96.76,31045.0,73.8302,73.8684,73.7692,73.8073,31045.0
2016-07-11 09:50:00,96.76,96.9,96.72,96.81,46699.0,73.8073,73.9141,73.7768,73.8455,46699.0
2016-07-11 09:55:00,96.81,96.87,96.7,96.77,31884.0,73.8455,73.8912,73.7616,73.815,31884.0
2016-07-11 10:00:00,96.76,96.79,96.72,96.75,28246.0,73.8073,73.8302,73.7768,73.7997,28246.0
2016-07-11 10:05:00,96.76,96.76,96.64,96.71,37887.0,73.8073,73.8073,73.7158,73.7692,37887.0
2016-07-11 10:10:00,96.71,96.76,96.69,96.71,51900.0,73.7692,73.8073,73.7539,73.7692,51900.0
2016-07-11 10:15:00,96.72,96.78,96.7,96.77,22410.0,73.7768,73.8226,73.7616,73.815,22410.0
2016-07-11 10:20:00,96.77,96.83,96.7,96.71,31292.0,73.815,73.8607,73.7616,73.7692,31292.0
2016-07-11 10:25:00,96.71,96.75,96.65,96.73,46567.0,73.7692,73.7997,73.7234,73.7844,46567.0
2016-07-11 10:30:00,96.73,96.77,96.63,96.68,29795.0,73.7844,73.815,73.7082,73.7463,29795.0
2016-07-11 10:35:00,96.67,96.72,96.65,96.72,28319.0,73.7387,73.7768,73.7234,73.7768,28319.0
2016-07-11 10:40:00,96.73,96.77,96.68,96.77,24343.0,73.7844,73.815,73.7463,73.815,24343.0
2016-07-11 10:45:00,96.77,96.78,96.63,96.64,29812.0,73.815,73.8226,73.7082,73.7158,29812.0
2016-07-11 10:50:00,96.65,96.71,96.59,96.59,30764.0,73.7234,73.7692,73.6777,73.6777,30764.0
2016-07-11 10:55:00,96.58,96.76,96.58,96.75,35733.0,73.67,73.8073,73.67,73.7997,35733.0
2016-07-11 11:00:00,96.75,96.81,96.74,96.79,33065.0,73.7997,73.8455,73.7921,73.8302,33065.0
2016-07-11 11:05:00,96.79,96.9,96.78,96.84,36462.0,73.8302,73.9141,73.8226,73.8684,36462.0
2016-07-11 11:10:00,96.84,96.88,96.76,96.77,44407.0,73.8684,73.8989,73.8073,73.815,44407.0
2016-07-11 11:15:00,96.77,96.78,96.71,96.77,23744.0,73.815,73.8226,73.7692,73.815,23744.0
2016-07-11 11:20:00,96.77,96.81,96.72,96.8,24687.0,73.815,73.8455,73.7768,73.8378,24687.0
2016-07-11 11:25:00,96.78,96.85,96.77,96.85,22671.0,73.8226,73.876,73.815,73.876,22671.0
2016-07-11 11:30:00,96.86,96.91,96.85,96.91,28456.0,73.8836,73.9217,73.876,73.9217,28456.0
2016-07-11 11:35:00,96.9,96.97,96.89,96.96,32734.0,73.9141,73.9675,73.9065,73.9599,32734.0
2016-07-11 11:40:00,96.96,96.98,96.93,96.94,16370.0,73.9599,73.9751,73.937,73.9446,16370.0
2016-07-11 11:45:00,96.93,97.02,96.88,97.01,32997.0,73.937,74.0057,73.8989,73.998,32997.0
2016-07-11 11:50:00,97.0,97.0,96.92,96.98,22899.0,73.9904,73.9904,73.9294,73.9751,22899.0
2016-07-11 11:55:00,96.98,96.98,96.91,96.94,24392.0,73.9751,73.9751,73.9217,73.9446,24392.0
2016-07-11 12:00:00,96.94,96.96,96.92,96.94,24245.0,73.9446,73.9599,73.9294,73.9446,24245.0
2016-07-11 12:05:00,96.95,97.13,96.94,97.04,64567.0,73.9523,74.0896,73.9446,74.0209,64567.0
2016-07-11 12:10:00,97.04,97.05,96.97,96.98,19372.0,74.0209,74.0285,73.9675,73.9751,19372.0
2016-07-11 12:15:00,96.97,96.98,96.93,96.98,23668.0,73.9675,73.9751,73.937,73.9751,23668.0
2016-07-11 12:20:00,96.97,97.01,96.97,97.01,14909.0,73.9675,73.998,73.9675,73.998,14909.0
2016-07-11 12:25:00,97.0,97.03,97.0,97.0,17571.0,73.9904,74.0133,73.9904,73.9904,17571.0
2016-07-11 12:30:00,97.01,97.03,96.94,96.95,15519.0,73.998,74.0133,73.9446,73.9523,15519.0
2016-07-11 12:35:00,96.95,97.01,96.91,97.0,14380.0,73.9523,73.998,73.9217,73.9904,14380.0
2016-07-11 12:40:00,96.99,97.02,96.96,97.01,15145.0,73.9828,74.0057,73.9599,73.998,15145.0
2016-07-11 12:45:00,97.0,97.06,96.98,97.0,15867.0,73.9904,74.0362,73.9751,73.9904,15867.0
2016-07-11 12:50:00,97.01,97.03,96.99,97.0,11184.0,73.998,74.0133,73.9828,73.9904,11184.0
2016-07-11 12:55:00,96.99,97.08,96.97,97.05,27077.0,73.9828,74.0514,73.9675,74.0285,27077.0
2016-07-11 13:00:00,97.05,97.06,97.02,97.05,18800.0,74.0285,74.0362,74.0057,74.0285,18800.0
2016-07-11 13:05:00,97.05,97.07,97.03,97.06,10096.0,74.0285,74.0438,74.0133,74.0362,10096.0
2016-07-11 13:10:00,97.05,97.09,97.02,97.06,23762.0,74.0285,74.059,74.0057,74.0362,23762.0
2016-07-11 13:15:00,97.06,97.15,97.06,97.12,35905.0,74.0362,74.1048,74.0362,74.0819,35905.0
2016-07-11 13:20:00,97.12,97.18,97.11,97.16,27049.0,74.0819,74.1277,74.0743,74.1124,27049.0
2016-07-11 13:25:00,97.16,97.2,97.12,97.18,40199.0,74.1124,74.143,74.0819,74.1277,40199.0
2016-07-11 13:30:00,97.17,97.18,97.11,97.13,24254.0,74.1201,74.1277,74.0743,74.0896,24254.0
2016-07-11 13:35:00,97.13,97.14,97.06,97.08,41212.0,74.0896,74.0972,74.0362,74.0514,41212.0
2016-07-11 13:40:00,97.08,97.17,97.07,97.17,28258.0,74.0514,74.1201,74.0438,74.1201,28258.0
2016-07-11 13:45:00,97.17,97.21,97.15,97.18,87224.0,74.1201,74.1506,74.1048,74.1277,87224.0
2016-07-11 13:50:00,97.19,97.19,97.12,97.12,24277.0,74.1353,74.1353,74.0819,74.0819,24277.0
2016-07-11 13:55:00,97.11,97.15,97.03,97.03,32875.0,74.0743,74.1048,74.0133,74.0133,32875.0
2016-07-11 14:00:00,97.03,97.05,97.0,97.01,27379.0,74.0133,74.0285,73.9904,73.998,27379.0
2016-07-11 14:05:00,97.0,97.03,96.99,97.03,37941.0,73.9904,74.0133,73.9828,74.0133,37941.0
2016-07-11 14:10:00,97.02,97.03,96.96,96.99,28267.0,74.0057,74.0133,73.9599,73.9828,28267.0
2016-07-11 14:15:00,97.0,97.02,96.96,97.0,34562.0,73.9904,74.0057,73.9599,73.9904,34562.0
2016-07-11 14:20:00,97.0,97.05,97.0,97.04,21065.0,73.9904,74.0285,73.9904,74.0209,21065.0
2016-07-11 14:25:00,97.03,97.07,97.02,97.04,28642.0,74.0133,74.0438,74.0057,74.0209,28642.0
2016-07-11 14:30:00,97.04,97.08,97.02,97.07,22874.0,74.0209,74.0514,74.0057,74.0438,22874.0
2016-07-11 14:35:00,97.07,97.09,97.01,97.03,25697.0,74.0438,74.059,73.998,74.0133,25697.0
2016-07-11 14:40:00,97.03,97.07,97.0,97.0,44213.0,74.0133,74.0438,73.9904,73.9904,44213.0
2016-07-11 14:45:00,97.0,97.05,96.95,97.03,72895.0,73.9904,74.0285,73.9523,74.0133,72895.0
2016-07-11 14:50:00,97.04,97.04,96.99,97.01,25796.0,74.0209,74.0209,73.9828,73.998,25796.0
2016-07-11 14:55:00,97.01,97.04,97.0,97.03,22767.0,73.998,74.0209,73.9904,74.0133,22767.0
2016-07-11 15:00:00,97.03,97.13,97.03,97.12,54963.0,74.0133,74.0896,74.0133,74.0819,54963.0
2016-07-11 15:05:00,97.13,97.15,97.1,97.14,34117.0,74.0896,74.1048,74.0667,74.0972,34117.0
2016-07-11 15:10:00,97.14,97.2,97.14,97.14,63487.0,74.0972,74.143,74.0972,74.0972,63487.0
2016-07-11 15:15:00,97.15,97.17,97.05,97.06,40916.0,74.1048,74.1201,74.0285,74.0362,40916.0
2016-07-11 15:20:00,97.06,97.13,97.06,97.13,24912.0,74.0362,74.0896,74.0362,74.0896,24912.0
2016-07-11 15:25:00,97.12,97.12,97.01,97.03,29239.0,74.0819,74.0819,73.998,74.0133,29239.0
2016-07-11 15:30:00,97.03,97.04,96.97,97.0,32406.0,74.0133,74.0209,73.9675,73.9904,32406.0
2016-07-11 15:35:00,97.0,97.02,96.98,96.99,25677.0,73.9904,74.0057,73.9751,73.9828,25677.0
2016-07-11 15:40:00,97.0,97.0,96.93,96.94,31530.0,73.9904,73.9904,73.937,73.9446,31530.0
2016-07-11 15:45:00,96.94,96.94,96.87,96.91,51902.0,73.9446,73.9446,73.8912,73.9217,51902.0
2016-07-11 15:50:00,96.91,96.93,96.88,96.93,44534.0,73.9217,73.937,73.8989,73.937,44534.0
2016-07-11 15:55:00,96.93,96.95,96.84,96.85,142913.0,73.937,73.9523,73.8684,73.876,142913.0
2016-07-12 09:30:00,96.83,97.0,96.77,96.89,135649.0,73.8607,73.9904,73.815,73.9065,135649.0
2016-07-12 09:35:00,96.89,96.93,96.74,96.84,49978.0,73.9065,73.937,73.7921,73.8684,49978.0
2016-07-12 09:40:00,96.84,96.94,96.74,96.77,31872.0,73.8684,73.9446,73.7921,73.815,31872.0
2016-07-12 09:45:00,96.79,96.81,96.7,96.79,45957.0,73.8302,73.8455,73.7616,73.8302,45957.0
2016-07-12 09:50:00,96.8,96.89,96.77,96.79,37195.0,73.8378,73.9065,73.815,73.8302,37195.0
2016-07-12 09:55:00,96.77,96.82,96.61,96.61,41712.0,73.815,73.8531,73.6929,73.6929,41712.0
2016-07-12 10:00:00,96.62,96.69,96.53,96.58,36382.0,73.7005,73.7539,73.6319,73.67,36382.0
2016-07-12 10:05:00,96.56,96.57,96.42,96.44,48751.0,73.6548,73.6624,73.548,73.5632,48751.0
2016-07-12 10:10:00,96.42,96.47,96.35,96.37,39310.0,73.548,73.5861,73.4946,73.5098,39310.0
2016-07-12 10:15:00,96.39,96.41,96.26,96.28,43729.0,73.5251,73.5404,73.4259,73.4412,43729.0
2016-07-12 10:20:00,96.28,96.32,96.18,96.2,49613.0,73.4412,73.4717,73.3649,73.3802,49613.0
2016-07-12 10:25:00,96.21,96.21,96.12,96.17,41499.0,73.3878,73.3878,73.3191,73.3573,41499.0
2016-07-12 10:30:00,96.17,96.37,96.17,96.33,43399.0,73.3573,73.5098,73.3573,73.4793,43399.0
2016-07-12 10:35:00,96.32,96.38,96.26,96.27,33227.0,73.4717,73.5175,73.4259,73.4336,33227.0
2016-07-12 10:40:00,96.28,96.28,96.13,96.14,39334.0,73.4412,73.4412,73.3268,73.3344,39334.0
2016-07-12 10:45:00,96.14,96.19,96.05,96.05,32747.0,73.3344,73.3725,73.2657,73.2657,32747.0
2016-07-12 10:50:00,96.06,96.08,96.02,96.02,36131.0,73.2734,73.2886,73.2429,73.2429,36131.0
2016-07-12 10:55:00,96.02,96.11,96.01,96.11,25892.0,73.2429,73.3115,73.2352,73.3115,25892.0
2016-07-12 11:00:00,96.11,96.21,96.11,96.18,31535.0,73.3115,73.3878,73.3115,73.3649,31535.0
2016-07-12 11:05:00,96.18,96.18,96.06,96.07,41303.0,73.3649,73.3649,73.2734,73.281,41303.0
2016-07-12 11:10:00,96.05,96.07,95.97,96.04,47336.0,73.2657,73.281,73.2047,73.2581,47336.0
2016-07-12 11:15:00,96.04,96.08,95.95,95.95,40312.0,73.2581,73.2886,73.1895,73.1895,40312.0
2016-07-12 11:20:00,95.96,95.98,95.9,95.92,43916.0,73.1971,73.2124,73.1513,73.1666,43916.0
2016-07-12 11:25:00,95.92,96.05,95.91,96.05,38481.0,73.1666,73.2657,73.159,73.2657,38481.0
2016-07-12 11:30:00,96.04,96.1,96.01,96.06,27133.0,73.2581,73.3039,73.2352,73.2734,27133.0
2016-07-12 11:35:00,96.06,96.1,96.01,96.06,20647.0,73.2734,73.3039,73.2352,73.2734,20647.0
2016-07-12 11:40:00,96.06,96.13,96.04,96.1,24718.0,73.2734,73.3268,73.2581,73.3039,24718.0
2016-07-12 11:45:00,96.1,96.15,96.09,96.09,26771.0,73.3039,73.342,73.2963,73.2963,26771.0
2016-07-12 11:50:00,96.09,96.13,96.09,96.11,30211.0,73.2963,73.3268,73.2963,73.3115,30211.0
2016-07-12 11:55:00,96.11,96.12,96.09,96.09,16660.0,73.3115,73.3191,73.2963,73.2963,16660.0
2016-07-12 12:00:00,96.09,96.11,96.09,96.09,22658.0,73.2963,73.3115,73.2963,73.2963,22658.0
2016-07-12 12:05:00,96.09,96.11,96.04,96.05,33292.0,73.2963,73.3115,73.2581,73.2657,33292.0
2016-07-12 12:10:00,96.05,96.11,96.04,96.1,21827.0,73.2657,73.3115,73.2581,73.3039,21827.0
2016-07-12 12:15:00,96.1,96.13,96.07,96.11,37348.0,73.3039,73.3268,73.281,73.3115,37348.0
2016-07-12 12:20:00,96.12,96.12,96.06,96.06,39102.0,73.3191,73.3191,73.2734,73.2734,39102.0
2016-07-12 12:25:00,96.06,96.14,96.04,96.14,26896.0,73.2734,73.3344,73.2581,73.3344,26896.0
2016-07-12 12:30:00,96.16,96.16,96.08,96.1,17991.0,73.3497,73.3497,73.2886,73.3039,17991.0
2016-07-12 12:35:00,96.1,96.16,96.09,96.15,28347.0,73.3039,73.3497,73.2963,73.342,28347.0
2016-07-12 12:40:00,96.14,96.22,96.14,96.2,25173.0,73.3344,73.3954,73.3344,73.3802,25173.0
2016-07-12 12:45:00,96.21,96.22,96.18,96.18,13973.0,73.3878,73.3954,73.3649,73.3649,13973.0
2016-07-12 12:50:00,96.17,96.2,96.15,96.19,16235.0,73.3573,73.3802,73.342,73.3725,16235.0
2016-07-12 12:55:00,96.19,96.2,96.02,96.02,42839.0,73.3725,73.3802,73.2429,73.2429,42839.0
2016-07-12 13:00:00,96.02,96.16,96.02,96.13,40946.0,73.2429,73.3497,73.2429,73.3268,40946.0
2016-07-12 13:05:00,96.14,96.17,96.14,96.16,15144.0,73.3344,73.3573,73.3344,73.3497,15144.0
2016-07-12 13:10:00,96.17,96.18,96.12,96.15,18569.0,73.3573,73.3649,73.3191,73.342,18569.0
2016-07-12 13:15:00,96.15,96.17,96.1,96.12,22084.0,73.342,73.3573,73.3039,73.3191,22084.0
2016-07-12 13:20:00,96.12,96.13,96.09,96.1,17742.0,73.3191,73.3268,73.2963,73.3039,17742.0
2016-07-12 13:25:00,96.1,96.15,96.09,96.15,26813.0,73.3039,73.342,73.2963,73.342,26813.0
2016-07-12 13:30:00,96.16,96.19,96.15,96.16,14245.0,73.3497,73.3725,73.342,73.3497,14245.0
2016-07-12 13:35:00,96.16,96.19,96.14,96.17,22636.0,73.3497,73.3725,73.3344,73.3573,22636.0
2016-07-12 13:40:00,96.17,96.18,96.14,96.15,15923.0,73.3573,73.3649,73.3344,73.342,15923.0
2016-07-12 13:45:00,96.16,96.17,96.09,96.09,24705.0,73.3497,73.3573,73.2963,73.2963,24705.0
2016-07-12 13:50:00,96.1,96.11,96.06,96.08,68150.0,73.3039,73.3115,73.2734,73.2886,68150.0
2016-07-12 13:55:00,96.08,96.14,96.07,96.1,29425.0,73.2886,73.3344,73.281,73.3039,29425.0
2016-07-12 14:00:00,96.11,96.13,96.08,96.11,34456.0,73.3115,73.3268,73.2886,73.3115,34456.0
2016-07-12 14:05:00,96.11,96.12,96.07,96.11,36587.0,73.3115,73.3191,73.281,73.3115,36587.0
2016-07-12 14:10:00,96.12,96.16,96.1,96.13,39003.0,73.3191,73.3497,73.3039,73.3268,39003.0
2016-07-12 14:15:00,96.13,96.21,96.12,96.19,53076.0,73.3268,73.3878,73.3191,73.3725,53076.0
2016-07-12 14:20:00,96.18,96.21,96.17,96.21,21939.0,73.3649,73.3878,73.3573,73.3878,21939.0
2016-07-12 14:25:00,96.22,96.28,96.19,96.27,37354.0,73.3954,73.4412,73.3725,73.4336,37354.0
2016-07-12 14:30:00,96.26,96.27,96.2,96.22,32355.0,73.4259,73.4336,73.3802,73.3954,32355.0
2016-07-12 14:35:00,96.21,96.21,96.17,96.19,24290.0,73.3878,73.3878,73.3573,73.3725,24290.0
2016-07-12 14:40:00,96.19,96.24,96.19,96.21,20163.0,73.3725,73.4107,73.3725,73.3878,20163.0
2016-07-12 14:45:00,96.21,96.3,96.21,96.29,61865.0,73.3878,73.4564,73.3878,73.4488,61865.0
2016-07-12 14:50:00,96.29,96.33,96.25,96.28,47729.0,73.4488,73.4793,73.4183,73.4412,47729.0
2016-07-12 14:55:00,96.27,96.3,96.23,96.25,87826.0,73.4336,73.4564,73.4031,73.4183,87826.0
2016-07-12 15:00:00,96.25,96.37,96.24,96.32,44601.0,73.4183,73.5098,73.4107,73.4717,44601.0
2016-07-12 15:05:00,96.32,96.38,96.31,96.37,50981.0,73.4717,73.5175,73.4641,73.5098,50981.0
2016-07-12 15:10:00,96.38,96.42,96.35,96.41,89457.0,73.5175,73.548,73.4946,73.5404,89457.0
2016-07-12 15:15:00,96.4,96.41,96.37,96.39,32237.0,73.5327,73.5404,73.5098,73.5251,32237.0
2016-07-12 15:20:00,96.39,96.45,96.37,96.45,30189.0,73.5251,73.5709,73.5098,73.5709,30189.0
2016-07-12 15:25:00,96.45,96.48,96.42,96.47,39214.0,73.5709,73.5937,73.548,73.5861,39214.0
2016-07-12 15:30:00,96.47,96.48,96.42,96.45,96277.0,73.5861,73.5937,73.548,73.5709,96277.0
2016-07-12 15:35:00,96.45,96.51,96.44,96.51,40239.0,73.5709,73.6166,73.5632,73.6166,40239.0
2016-07-12 15:40:00,96.5,96.51,96.43,96.48,131036.0,73.609,73.6166,73.5556,73.5937,131036.0
2016-07-12 15:45:00,96.48,96.53,96.45,96.48,58913.0,73.5937,73.6319,73.5709,73.5937,58913.0
2016-07-12 15:50:00,96.48,96.49,96.41,96.44,68347.0,73.5937,73.6014,73.5404,73.5632,68347.0
2016-07-12 15:55:00,96.43,96.5,96.42,96.45,138933.0,73.5556,73.609,73.548,73.5709,138933.0
2016-07-13 09:30:00,96.74,96.86,96.53,96.7,84153.0,73.7921,73.8836,73.6319,73.7616,84153.0
2016-07-13 09:35:00,96.69,96.96,96.67,96.89,51919.0,73.7539,73.9599,73.7387,73.9065,51919.0
2016-07-13 09:40:00,96.91,96.96,96.77,96.87,72406.0,73.9217,73.9599,73.815,73.8912,72406.0
2016-07-13 09:45:00,96.87,96.92,96.74,96.79,49816.0,73.8912,73.9294,73.7921,73.8302,49816.0
2016-07-13 09:50:00,96.78,97.03,96.73,96.84,89300.0,73.8226,74.0133,73.7844,73.8684,89300.0
2016-07-13 09:55:00,96.87,96.96,96.82,96.93,49801.0,73.8912,73.9599,73.8531,73.937,49801.0
2016-07-13 10:00:00,96.94,96.94,96.84,96.87,32752.0,73.9446,73.9446,73.8684,73.8912,32752.0
2016-07-13 10:05:00,96.86,96.91,96.81,96.82,37223.0,73.8836,73.9217,73.8455,73.8531,37223.0
2016-07-13 10:10:00,96.84,96.93,96.82,96.91,44103.0,73.8684,73.937,73.8531,73.9217,44103.0
2016-07-13 10:15:00,96.92,97.02,96.9,97.0,51534.0,73.9294,74.0057,73.9141,73.9904,51534.0
2016-07-13 10:20:00,97.0,97.09,97.0,97.06,22842.0,73.9904,74.059,73.9904,74.0362,22842.0
2016-07-13 10:25:00,97.05,97.05,96.99,97.03,35406.0,74.0285,74.0285,73.9828,74.0133,35406.0
2016-07-13 10:30:00,97.03,97.1,96.96,97.09,51745.0,74.0133,74.0667,73.9599,74.059,51745.0
2016-07-13 10:35:00,97.1,97.17,97.05,97.1,51703.0,74.0667,74.1201,74.0285,74.0667,51703.0
2016-07-13 10:40:00,97.12,97.15,97.09,97.12,17400.0,74.0819,74.1048,74.059,74.0819,17400.0
2016-07-13 10:45:00,97.13,97.21,97.11,97.2,27865.0,74.0896,74.1506,74.0743,74.143,27865.0
2016-07-13 10:50:00,97.2,97.44,97.19,97.43,113402.0,74.143,74.326,74.1353,74.3184,113402.0
2016-07-13 10:55:00,97.43,97.54,97.38,97.54,124123.0,74.3184,74.4023,74.2803,74.4023,124123.0
2016-07-13 11:00:00,97.53,97.54,97.49,97.52,52279.0,74.3947,74.4023,74.3642,74.387,52279.0
2016-07-13 11:05:00,97.51,97.59,97.5,97.59,66311.0,74.3794,74.4404,74.3718,74.4404,66311.0
2016-07-13 11:10:00,97.59,97.69,97.58,97.6,89943.0,74.4404,74.5167,74.4328,74.4481,89943.0
2016-07-13 11:15:00,97.61,97.69,97.59,97.64,75993.0,74.4557,74.5167,74.4404,74.4786,75993.0
2016-07-13 11:20:00,97.65,97.67,97.62,97.62,32191.0,74.4862,74.5015,74.4633,74.4633,32191.0
2016-07-13 11:25:00,97.63,97.66,97.58,97.6,93179.0,74.471,74.4938,74.4328,74.4481,93179.0
2016-07-13 11:30:00,97.61,97.61,97.51,97.52,56109.0,74.4557,74.4557,74.3794,74.387,56109.0
2016-07-13 11:35:00,97.5,97.53,97.45,97.5,43503.0,74.3718,74.3947,74.3337,74.3718,43503.0
2016-07-13 11:40:00,97.51,97.58,97.49,97.56,72707.0,74.3794,74.4328,74.3642,74.4176,72707.0
2016-07-13 11:45:00,97.57,97.58,97.55,97.55,40097.0,74.4252,74.4328,74.4099,74.4099,40097.0
2016-07-13 11:50:00,97.56,97.58,97.54,97.56,50684.0,74.4176,74.4328,74.4023,74.4176,50684.0
2016-07-13 11:55:00,97.56,97.59,97.46,97.48,47044.0,74.4176,74.4404,74.3413,74.3565,47044.0
2016-07-13 12:00:00,97.48,97.51,97.38,97.41,61862.0,74.3565,74.3794,74.2803,74.3031,61862.0
2016-07-13 12:05:00,97.41,97.56,97.41,97.54,16413.0,74.3031,74.4176,74.3031,74.4023,16413.0
2016-07-13 12:10:00,97.55,97.56,97.48,97.49,15959.0,74.4099,74.4176,74.3565,74.3642,15959.0
2016-07-13 12:15:00,97.5,97.55,97.5,97.54,38386.0,74.3718,74.4099,74.3718,74.4023,38386.0
2016-07-13 12:20:00,97.54,97.54,97.49,97.51,24276.0,74.4023,74.4023,74.3642,74.3794,24276.0
2016-07-13 12:25:00,97.52,97.54,97.45,97.47,46559.0,74.387,74.4023,74.3337,74.3489,46559.0
2016-07-13 12:30:00,97.47,97.53,97.43,97.52,22451.0,74.3489,74.3947,74.3184,74.387,22451.0
2016-07-13 12:35:00,97.51,97.52,97.48,97.52,16194.0,74.3794,74.387,74.3565,74.387,16194.0
2016-07-13 12:40:00,97.52,97.54,97.49,97.5,14699.0,74.387,74.4023,74.3642,74.3718,14699.0
2016-07-13 12:45:00,97.5,97.51,97.45,97.47,37699.0,74.3718,74.3794,74.3337,74.3489,37699.0
2016-07-13 12:50:00,97.48,97.48,97.46,97.48,6876.0,74.3565,74.3565,74.3413,74.3565,6876.0
2016-07-13 12:55:00,97.47,97.48,97.41,97.43,25349.0,74.3489,74.3565,74.3031,74.3184,25349.0
2016-07-13 13:00:00,97.43,97.5,97.43,97.48,21169.0,74.3184,74.3718,74.3184,74.3565,21169.0
2016-07-13 13:05:00,97.49,97.5,97.44,97.49,23727.0,74.3642,74.3718,74.326,74.3642,23727.0
2016-07-13 13:10:00,97.5,97.5,97.47,97.49,13707.0,74.3718,74.3718,74.3489,74.3642,13707.0
2016-07-13 13:15:00,97.48,97.53,97.48,97.51,31226.0,74.3565,74.3947,74.3565,74.3794,31226.0
2016-07-13 13:20:00,97.51,97.51,97.48,97.48,27528.0,74.3794,74.3794,74.3565,74.3565,27528.0
2016-07-13 13:25:00,97.48,97.49,97.38,97.39,43613.0,74.3565,74.3642,74.2803,74.2879,43613.0
2016-07-13 13:30:00,97.39,97.48,97.39,97.47,41951.0,74.2879,74.3565,74.2879,74.3489,41951.0
2016-07-13 13:35:00,97.47,97.49,97.46,97.47,31615.0,74.3489,74.3642,74.3413,74.3489,31615.0
2016-07-13 13:40:00,97.46,97.48,97.42,97.43,23180.0,74.3413,74.3565,74.3108,74.3184,23180.0
2016-07-13 13:45:00,97.44,97.53,97.42,97.52,69815.0,74.326,74.3947,74.3108,74.387,69815.0
2016-07-13 13:50:00,97.52,97.56,97.44,97.45,44819.0,74.387,74.4176,74.326,74.3337,44819.0
2016-07-13 13:55:00,97.46,97.48,97.42,97.42,20594.0,74.3413,74.3565,74.3108,74.3108,20594.0
2016-07-13 14:00:00,97.43,97.45,97.42,97.43,33229.0,74.3184,74.3337,74.3108,74.3184,33229.0
2016-07-13 14:05:00,97.44,97.55,97.43,97.55,25695.0,74.326,74.4099,74.3184,74.4099,25695.0
2016-07-13 14:10:00,97.55,97.59,97.54,97.55,46250.0,74.4099,74.4404,74.4023,74.4099,46250.0
2016-07-13 14:15:00,97.56,97.6,97.55,97.59,39040.0,74.4176,74.4481,74.4099,74.4404,39040.0
2016-07-13 14:20:00,97.59,97.62,97.56,97.59,43579.0,74.4404,74.4633,74.4176,74.4404,43579.0
2016-07-13 14:25:00,97.59,97.66,97.58,97.65,28266.0,74.4404,74.4938,74.4328,74.4862,28266.0
2016-07-13 14:30:00,97.65,97.69,97.63,97.65,36740.0,74.4862,74.5167,74.471,74.4862,36740.0
2016-07-13 14:35:00,97.65,97.69,97.64,97.65,49310.0,74.4862,74.5167,74.4786,74.4862,49310.0
2016-07-13 14:40:00,97.65,97.66,97.62,97.66,32374.0,74.4862,74.4938,74.4633,74.4938,32374.0
2016-07-13 14:45:00,97.66,97.66,97.59,97.62,40817.0,74.4938,74.4938,74.4404,74.4633,40817.0
2016-07-13 14:50:00,97.63,97.63,97.56,97.61,72695.0,74.471,74.471,74.4176,74.4557,72695.0
2016-07-13 14:55:00,97.61,97.65,97.58,97.62,33371.0,74.4557,74.4862,74.4328,74.4633,33371.0
2016-07-13 15:00:00,97.62,97.67,97.6,97.66,42692.0,74.4633,74.5015,74.4481,74.4938,42692.0
2016-07-13 15:05:00,97.66,97.67,97.59,97.62,32731.0,74.4938,74.5015,74.4404,74.4633,32731.0
2016-07-13 15:10:00,97.62,97.63,97.57,97.58,33782.0,74.4633,74.471,74.4252,74.4328,33782.0
2016-07-13 15:15:00,97.58,97.59,97.54,97.55,27592.0,74.4328,74.4404,74.4023,74.4099,27592.0
2016-07-13 15:20:00,97.56,97.6,97.55,97.59,29382.0,74.4176,74.4481,74.4099,74.4404,29382.0
2016-07-13 15:25:00,97.59,97.66,97.59,97.66,40233.0,74.4404,74.4938,74.4404,74.4938,40233.0
2016-07-13 15:30:00,97.66,97.69,97.63,97.68,45258.0,74.4938,74.5167,74.471,74.5091,45258.0
2016-07-13 15:35:00,97.67,97.69,97.6,97.64,89428.0,74.5015,74.5167,74.4481,74.4786,89428.0
2016-07-13 15:40:00,97.63,97.67,97.63,97.65,52518.0,74.471,74.5015,74.471,74.4862,52518.0
2016-07-13 15:45:00,97.65,97.69,97.64,97.68,70537.0,74.4862,74.5167,74.4786,74.5091,70537.0
2016-07-13 15:50:00,97.67,97.69,97.66,97.67,50895.0,74.5015,74.5167,74.4938,74.5015,50895.0
2016-07-13 15:55:00,97.67,97.69,97.63,97.63,134630.0,74.5015,74.5167,74.471,74.471,134630.0
2016-07-14 09:30:00,98.14,98.24,97.83,98.02,134528.0,74.86,74.9363,74.6235,74.7684,134528.0
2016-07-14 09:35:00,97.96,98.0,97.72,97.8,34239.0,74.7227,74.7532,74.5396,74.6006,34239.0
2016-07-14 09:40:00,97.79,97.95,97.78,97.95,72397.0,74.593,74.715,74.5854,74.715,72397.0
2016-07-14 09:45:00,97.91,97.98,97.9,97.98,40581.0,74.6845,74.7379,74.6769,74.7379,40581.0
2016-07-14 09:50:00,97.97,97.97,97.66,97.69,64021.0,74.7303,74.7303,74.4938,74.5167,64021.0
2016-07-14 09:55:00,97.71,97.8,97.69,97.78,31650.0,74.532,74.6006,74.5167,74.5854,31650.0
2016-07-14 10:00:00,97.8,97.98,97.78,97.95,33902.0,74.6006,74.7379,74.5854,74.715,33902.0
2016-07-14 10:05:00,97.94,97.96,97.83,97.9,29212.0,74.7074,74.7227,74.6235,74.6769,29212.0
2016-07-14 10:10:00,97.88,97.98,97.88,97.96,29764.0,74.6616,74.7379,74.6616,74.7227,29764.0
2016-07-14 10:15:00,97.96,97.98,97.85,97.89,36861.0,74.7227,74.7379,74.6388,74.6693,36861.0
2016-07-14 10:20:00,97.88,97.93,97.86,97.91,41192.0,74.6616,74.6998,74.6464,74.6845,41192.0
2016-07-14 10:25:00,97.9,97.9,97.81,97.87,27640.0,74.6769,74.6769,74.6083,74.654,27640.0
2016-07-14 10:30:00,97.87,97.88,97.76,97.83,29897.0,74.654,74.6616,74.5701,74.6235,29897.0
2016-07-14 10:35:00,97.82,97.83,97.74,97.76,30801.0,74.6159,74.6235,74.5549,74.5701,30801.0
2016-07-14 10:40:00,97.75,97.78,97.67,97.69,48484.0,74.5625,74.5854,74.5015,74.5167,48484.0
2016-07-14 10:45:00,97.68,97.8,97.68,97.73,51479.0,74.5091,74.6006,74.5091,74.5472,51479.0
2016-07-14 10:50:00,97.73,97.79,97.67,97.76,47511.0,74.5472,74.593,74.5015,74.5701,47511.0
2016-07-14 10:55:00,97.77,97.99,97.76,97.84,164473.0,74.5777,74.7456,74.5701,74.6311,164473.0
2016-07-14 11:00:00,97.82,97.96,97.8,97.94,55520.0,74.6159,74.7227,74.6006,74.7074,55520.0
2016-07-14 11:05:00,97.95,97.99,97.89,97.99,33906.0,74.715,74.7456,74.6693,74.7456,33906.0
2016-07-14 11:10:00,97.99,98.0,97.96,97.98,33446.0,74.7456,74.7532,74.7227,74.7379,33446.0
2016-07-14 11:15:00,97.97,98.0,97.95,97.96,32249.0,74.7303,74.7532,74.715,74.7227,32249.0
2016-07-14 11:20:00,97.97,98.02,97.94,97.96,37084.0,74.7303,74.7684,74.7074,74.7227,37084.0
2016-07-14 11:25:00,97.95,97.95,97.78,97.8,22114.0,74.715,74.715,74.5854,74.6006,22114.0
2016-07-14 11:30:00,97.8,97.94,97.78,97.84,34291.0,74.6006,74.7074,74.5854,74.6311,34291.0
2016-07-14 11:35:00,97.85,97.91,97.84,97.91,25996.0,74.6388,74.6845,74.6311,74.6845,25996.0
2016-07-14 11:40:00,97.91,97.91,97.73,97.73,27418.0,74.6845,74.6845,74.5472,74.5472,27418.0
2016-07-14 11:45:00,97.73,97.86,97.71,97.85,28436.0,74.5472,74.6464,74.532,74.6388,28436.0
2016-07-14 11:50:00,97.85,97.9,97.82,97.86,23649.0,74.6388,74.6769,74.6159,74.6464,23649.0
2016-07-14 11:55:00,97.86,97.93,97.86,97.89,32181.0,74.6464,74.6998,74.6464,74.6693,32181.0
2016-07-14 12:00:00,97.89,97.98,97.88,97.95,29112.0,74.6693,74.7379,74.6616,74.715,29112.0
2016-07-14 12:05:00,97.95,98.0,97.94,97.97,22656.0,74.715,74.7532,74.7074,74.7303,22656.0
2016-07-14 12:10:00,97.97,97.99,97.94,97.94,31355.0,74.7303,74.7456,74.7074,74.7074,31355.0
2016-07-14 12:15:00,97.94,97.95,97.88,97.89,19558.0,74.7074,74.715,74.6616,74.6693,19558.0
2016-07-14 12:20:00,97.89,97.9,97.73,97.73,37021.0,74.6693,74.6769,74.5472,74.5472,37021.0
2016-07-14 12:25:00,97.73,97.74,97.65,97.68,24584.0,74.5472,74.5549,74.4862,74.5091,24584.0
2016-07-14 12:30:00,97.68,97.68,97.63,97.65,48968.0,74.5091,74.5091,74.471,74.4862,48968.0
2016-07-14 12:35:00,97.65,97.65,97.62,97.62,23479.0,74.4862,74.4862,74.4633,74.4633,23479.0
2016-07-14 12:40:00,97.63,97.65,97.52,97.52,19213.0,74.471,74.4862,74.387,74.387,19213.0
2016-07-14 12:45:00,97.52,97.55,97.49,97.5,30039.0,74.387,74.4099,74.3642,74.3718,30039.0
2016-07-14 12:50:00,97.5,97.62,97.5,97.61,17751.0,74.3718,74.4633,74.3718,74.4557,17751.0
2016-07-14 12:55:00,97.61,97.61,97.55,97.55,5555.0,74.4557,74.4557,74.4099,74.4099,5555.0
2016-07-14 13:00:00,97.56,97.57,97.44,97.45,31999.0,74.4176,74.4252,74.326,74.3337,31999.0
2016-07-14 13:05:00,97.44,97.44,97.41,97.42,22186.0,74.326,74.326,74.3031,74.3108,22186.0
2016-07-14 13:10:00,97.42,97.49,97.4,97.43,34682.0,74.3108,74.3642,74.2955,74.3184,34682.0
2016-07-14 13:15:00,97.44,97.44,97.27,97.31,72194.0,74.326,74.326,74.1963,74.2269,72194.0
2016-07-14 13:20:00,97.31,97.43,97.3,97.41,31057.0,74.2269,74.3184,74.2192,74.3031,31057.0
2016-07-14 13:25:00,97.41,97.46,97.4,97.42,20333.0,74.3031,74.3413,74.2955,74.3108,20333.0
2016-07-14 13:30:00,97.41,97.53,97.39,97.52,27281.0,74.3031,74.3947,74.2879,74.387,27281.0
2016-07-14 13:35:00,97.51,97.55,97.49,97.52,15924.0,74.3794,74.4099,74.3642,74.387,15924.0
2016-07-14 13:40:00,97.53,97.57,97.5,97.51,45331.0,74.3947,74.4252,74.3718,74.3794,45331.0
2016-07-14 13:45:00,97.52,97.53,97.5,97.52,19405.0,74.387,74.3947,74.3718,74.387,19405.0
2016-07-14 13:50:00,97.52,97.53,97.45,97.47,22912.0,74.387,74.3947,74.3337,74.3489,22912.0
2016-07-14 13:55:00,97.46,97.48,97.39,97.46,35877.0,74.3413,74.3565,74.2879,74.3413,35877.0
2016-07-14 14:00:00,97.46,97.52,97.44,97.52,53755.0,74.3413,74.387,74.326,74.387,53755.0
2016-07-14 14:05:00,97.51,97.58,97.48,97.56,60004.0,74.3794,74.4328,74.3565,74.4176,60004.0
2016-07-14 14:10:00,97.56,97.6,97.55,97.59,21799.0,74.4176,74.4481,74.4099,74.4404,21799.0
2016-07-14 14:15:00,97.59,97.64,97.53,97.54,44828.0,74.4404,74.4786,74.3947,74.4023,44828.0
2016-07-14 14:20:00,97.54,97.54,97.43,97.43,31127.0,74.4023,74.4023,74.3184,74.3184,31127.0
2016-07-14 14:25:00,97.43,97.47,97.41,97.44,24834.0,74.3184,74.3489,74.3031,74.326,24834.0
2016-07-14 14:30:00,97.44,97.44,97.37,97.4,36391.0,74.326,74.326,74.2726,74.2955,36391.0
2016-07-14 14:35:00,97.41,97.45,97.38,97.44,61325.0,74.3031,74.3337,74.2803,74.326,61325.0
2016-07-14 14:40:00,97.43,97.51,97.43,97.45,31566.0,74.3184,74.3794,74.3184,74.3337,31566.0
2016-07-14 14:45:00,97.45,97.46,97.39,97.42,29431.0,74.3337,74.3413,74.2879,74.3108,29431.0
2016-07-14 14:50:00,97.41,97.47,97.38,97.38,67793.0,74.3031,74.3489,74.2803,74.2803,67793.0
2016-07-14 14:55:00,97.39,97.42,97.37,97.38,46875.0,74.2879,74.3108,74.2726,74.2803,46875.0
2016-07-14 15:00:00,97.38,97.4,97.36,97.37,68391.0,74.2803,74.2955,74.265,74.2726,68391.0
2016-07-14 15:05:00,97.37,97.47,97.37,97.45,53984.0,74.2726,74.3489,74.2726,74.3337,53984.0
2016-07-14 15:10:00,97.45,97.52,97.43,97.5,28503.0,74.3337,74.387,74.3184,74.3718,28503.0
2016-07-14 15:15:00,97.51,97.52,97.45,97.45,73806.0,74.3794,74.387,74.3337,74.3337,73806.0
2016-07-14 15:20:00,97.45,97.48,97.43,97.45,45969.0,74.3337,74.3565,74.3184,74.3337,45969.0
2016-07-14 15:25:00,97.45,97.51,97.44,97.51,52569.0,74.3337,74.3794,74.326,74.3794,52569.0
2016-07-14 15:30:00,97.51,97.58,97.49,97.52,47257.0,74.3794,74.4328,74.3642,74.387,47257.0
2016-07-14 15:35:00,97.52,97.54,97.49,97.52,41718.0,74.387,74.4023,74.3642,74.387,41718.0
2016-07-14 15:40:00,97.52,97.54,97.46,97.46,34947.0,74.387,74.4023,74.3413,74.3413,34947.0
2016-07-14 15:45:00,97.46,97.46,97.39,97.44,80305.0,74.3413,74.3413,74.2879,74.326,80305.0
2016-07-14 15:50:00,97.44,97.46,97.4,97.42,100700.0,74.326,74.3413,74.2955,74.3108,100700.0
2016-07-14 15:55:00,97.43,97.52,97.36,97.42,298196.0,74.3184,74.387,74.265,74.3108,298196.0
2016-07-15 09:30:00,97.95,97.95,97.4,97.46,335955.0,74.715,74.715,74.2955,74.3413,335955.0
2016-07-15 09:35:00,97.46,97.53,97.28,97.37,43126.0,74.3413,74.3947,74.204,74.2726,43126.0
2016-07-15 09:40:00,97.37,97.49,97.31,97.43,50444.0,74.2726,74.3642,74.2269,74.3184,50444.0
2016-07-15 09:45:00,97.42,97.46,97.37,97.42,39878.0,74.3108,74.3413,74.2726,74.3108,39878.0
2016-07-15 09:50:00,97.43,97.45,97.24,97.27,71924.0,74.3184,74.3337,74.1735,74.1963,71924.0
2016-07-15 09:55:00,97.27,97.3,97.2,97.3,41479.0,74.1963,74.2192,74.143,74.2192,41479.0
2016-07-15 10:00:00,97.3,97.31,96.97,96.99,67068.0,74.2192,74.2269,73.9675,73.9828,67068.0
2016-07-15 10:05:00,96.99,97.07,96.91,97.05,31683.0,73.9828,74.0438,73.9217,74.0285,31683.0
2016-07-15 10:10:00,97.07,97.39,97.07,97.37,22343.0,74.0438,74.2879,74.0438,74.2726,22343.0
2016-07-15 10:15:00,97.36,97.36,97.27,97.28,33131.0,74.265,74.265,74.1963,74.204,33131.0
2016-07-15 10:20:00,97.29,97.37,97.29,97.35,20640.0,74.2116,74.2726,74.2116,74.2574,20640.0
2016-07-15 10:25:00,97.34,97.49,97.31,97.49,51903.0,74.2497,74.3642,74.2269,74.3642,51903.0
2016-07-15 10:30:00,97.51,97.6,97.47,97.56,44252.0,74.3794,74.4481,74.3489,74.4176,44252.0
2016-07-15 10:35:00,97.57,97.61,97.54,97.6,12800.0,74.4252,74.4557,74.4023,74.4481,12800.0
2016-07-15 10:40:00,97.6,97.61,97.55,97.59,16244.0,74.4481,74.4557,74.4099,74.4404,16244.0
2016-07-15 10:45:00,97.59,97.6,97.53,97.54,25414.0,74.4404,74.4481,74.3947,74.4023,25414.0
2016-07-15 10:50:00,97.54,97.55,97.51,97.54,15717.0,74.4023,74.4099,74.3794,74.4023,15717.0
2016-07-15 10:55:00,97.54,97.58,97.51,97.54,18493.0,74.4023,74.4328,74.3794,74.4023,18493.0
2016-07-15 11:00:00,97.53,97.61,97.51,97.6,38913.0,74.3947,74.4557,74.3794,74.4481,38913.0
2016-07-15 11:05:00,97.59,97.61,97.51,97.52,46453.0,74.4404,74.4557,74.3794,74.387,46453.0
2016-07-15 11:10:00,97.52,97.53,97.48,97.52,10796.0,74.387,74.3947,74.3565,74.387,10796.0
2016-07-15 11:15:00,97.53,97.56,97.47,97.47,16447.0,74.3947,74.4176,74.3489,74.3489,16447.0
2016-07-15 11:20:00,97.48,97.48,97.42,97.42,17754.0,74.3565,74.3565,74.3108,74.3108,17754.0
2016-07-15 11:25:00,97.41,97.41,97.36,97.36,16810.0,74.3031,74.3031,74.265,74.265,16810.0
2016-07-15 11:30:00,97.36,97.38,97.34,97.35,17259.0,74.265,74.2803,74.2497,74.2574,17259.0
2016-07-15 11:35:00,97.36,97.36,97.24,97.25,18727.0,74.265,74.265,74.1735,74.1811,18727.0
2016-07-15 11:40:00,97.25,97.27,97.22,97.27,24391.0,74.1811,74.1963,74.1582,74.1963,24391.0
2016-07-15 11:45:00,97.26,97.3,97.24,97.26,38475.0,74.1887,74.2192,74.1735,74.1887,38475.0
2016-07-15 11:50:00,97.27,97.3,97.24,97.27,40765.0,74.1963,74.2192,74.1735,74.1963,40765.0
2016-07-15 11:55:00,97.27,97.28,97.12,97.23,34607.0,74.1963,74.204,74.0819,74.1658,34607.0
2016-07-15 12:00:00,97.23,97.3,97.18,97.27,46067.0,74.1658,74.2192,74.1277,74.1963,46067.0
2016-07-15 12:05:00,97.27,97.33,97.27,97.3,14370.0,74.1963,74.2421,74.1963,74.2192,14370.0
2016-07-15 12:10:00,97.3,97.33,97.25,97.26,16933.0,74.2192,74.2421,74.1811,74.1887,16933.0
2016-07-15 12:15:00,97.25,97.27,97.21,97.23,23384.0,74.1811,74.1963,74.1506,74.1658,23384.0
2016-07-15 12:20:00,97.22,97.27,97.19,97.27,19243.0,74.1582,74.1963,74.1353,74.1963,19243.0
2016-07-15 12:25:00,97.26,97.26,97.18,97.22,19670.0,74.1887,74.1887,74.1277,74.1582,19670.0
2016-07-15 12:30:00,97.21,97.25,97.18,97.24,14511.0,74.1506,74.1811,74.1277,74.1735,14511.0
2016-07-15 12:35:00,97.23,97.24,97.19,97.2,16505.0,74.1658,74.1735,74.1353,74.143,16505.0
2016-07-15 12:40:00,97.19,97.21,97.13,97.19,23258.0,74.1353,74.1506,74.0896,74.1353,23258.0
2016-07-15 12:45:00,97.2,97.24,97.17,97.22,25181.0,74.143,74.1735,74.1201,74.1582,25181.0
2016-07-15 12:50:00,97.22,97.27,97.19,97.26,30858.0,74.1582,74.1963,74.1353,74.1887,30858.0
2016-07-15 12:55:00,97.26,97.26,97.22,97.24,15653.0,74.1887,74.1887,74.1582,74.1735,15653.0
2016-07-15 13:00:00,97.23,97.26,97.21,97.22,27190.0,74.1658,74.1887,74.1506,74.1582,27190.0
2016-07-15 13:05:00,97.23,97.24,97.18,97.19,20168.0,74.1658,74.1735,74.1277,74.1353,20168.0
2016-07-15 13:10:00,97.18,97.25,97.18,97.22,12172.0,74.1277,74.1811,74.1277,74.1582,12172.0
2016-07-15 13:15:00,97.22,97.24,97.2,97.24,10954.0,74.1582,74.1735,74.143,74.1735,10954.0
2016-07-15 13:20:00,97.25,97.28,97.22,97.26,14603.0,74.1811,74.204,74.1582,74.1887,14603.0
2016-07-15 13:25:00,97.26,97.29,97.25,97.28,17848.0,74.1887,74.2116,74.1811,74.204,17848.0
2016-07-15 13:30:00,97.28,97.31,97.27,97.31,16191.0,74.204,74.2269,74.1963,74.2269,16191.0
2016-07-15 13:35:00,97.3,97.3,97.22,97.24,17518.0,74.2192,74.2192,74.1582,74.1735,17518.0
2016-07-15 13:40:00,97.24,97.26,97.21,97.21,16991.0,74.1735,74.1887,74.1506,74.1506,16991.0
2016-07-15 13:45:00,97.2,97.21,97.1,97.11,20351.0,74.143,74.1506,74.0667,74.0743,20351.0
2016-07-15 13:50:00,97.11,97.12,97.06,97.08,17781.0,74.0743,74.0819,74.0362,74.0514,17781.0
2016-07-15 13:55:00,97.08,97.08,97.01,97.07,24255.0,74.0514,74.0514,73.998,74.0438,24255.0
2016-07-15 14:00:00,97.08,97.12,97.07,97.11,18388.0,74.0514,74.0819,74.0438,74.0743,18388.0
2016-07-15 14:05:00,97.11,97.13,97.08,97.12,25199.0,74.0743,74.0896,74.0514,74.0819,25199.0
2016-07-15 14:10:00,97.13,97.21,97.12,97.18,41503.0,74.0896,74.1506,74.0819,74.1277,41503.0
2016-07-15 14:15:00,97.18,97.22,97.13,97.21,40233.0,74.1277,74.1582,74.0896,74.1506,40233.0
2016-07-15 14:20:00,97.21,97.25,97.2,97.22,37177.0,74.1506,74.1811,74.143,74.1582,37177.0
2016-07-15 14:25:00,97.22,97.22,97.14,97.18,20635.0,74.1582,74.1582,74.0972,74.1277,20635.0
2016-07-15 14:30:00,97.18,97.22,97.14,97.14,20651.0,74.1277,74.1582,74.0972,74.0972,20651.0
2016-07-15 14:35:00,97.15,97.16,97.12,97.13,16304.0,74.1048,74.1124,74.0819,74.0896,16304.0
2016-07-15 14:40:00,97.14,97.17,97.1,97.17,29989.0,74.0972,74.1201,74.0667,74.1201,29989.0
2016-07-15 14:45:00,97.15,97.22,97.14,97.2,15537.0,74.1048,74.1582,74.0972,74.143,15537.0
2016-07-15 14:50:00,97.21,97.21,97.17,97.2,12416.0,74.1506,74.1506,74.1201,74.143,12416.0
2016-07-15 14:55:00,97.21,97.22,97.18,97.19,23269.0,74.1506,74.1582,74.1277,74.1353,23269.0
2016-07-15 15:00:00,97.2,97.21,97.14,97.14,23221.0,74.143,74.1506,74.0972,74.0972,23221.0
2016-07-15 15:05:00,97.13,97.14,97.08,97.08,40590.0,74.0896,74.0972,74.0514,74.0514,40590.0
2016-07-15 15:10:00,97.09,97.1,97.06,97.06,19678.0,74.059,74.0667,74.0362,74.0362,19678.0
2016-07-15 15:15:00,97.07,97.1,97.07,97.08,16274.0,74.0438,74.0667,74.0438,74.0514,16274.0
2016-07-15 15:20:00,97.08,97.16,97.07,97.16,24426.0,74.0514,74.1124,74.0438,74.1124,24426.0
2016-07-15 15:25:00,97.15,97.2,97.14,97.18,28550.0,74.1048,74.143,74.0972,74.1277,28550.0
2016-07-15 15:30:00,97.18,97.23,97.17,97.22,34556.0,74.1277,74.1658,74.1201,74.1582,34556.0
2016-07-15 15:35:00,97.23,97.28,97.22,97.25,52752.0,74.1658,74.204,74.1582,74.1811,52752.0
2016-07-15 15:40:00,97.23,97.24,97.13,97.14,34324.0,74.1658,74.1735,74.0896,74.0972,34324.0
2016-07-15 15:45:00,97.13,97.18,97.11,97.11,37615.0,74.0896,74.1277,74.0743,74.0743,37615.0
2016-07-15 15:50:00,97.11,97.16,97.09,97.09,50857.0,74.0743,74.1124,74.059,74.059,50857.0
2016-07-15 15:55:00,97.1,97.15,97.08,97.08,142188.0,74.0667,74.1048,74.0514,74.0514,142188.0
2016-07-18 09:30:00,97.44,97.69,97.16,97.16,101823.0,74.326,74.5167,74.1124,74.1124,101823.0
2016-07-18 09:35:00,97.16,97.31,97.16,97.2,42162.0,74.1124,74.2269,74.1124,74.143,42162.0
2016-07-18 09:40:00,97.21,97.34,97.14,97.17,33708.0,74.1506,74.2497,74.0972,74.1201,33708.0
2016-07-18 09:45:00,97.2,97.33,97.17,97.33,47642.0,74.143,74.2421,74.1201,74.2421,47642.0
2016-07-18 09:50:00,97.33,97.4,97.28,97.39,63831.0,74.2421,74.2955,74.204,74.2879,63831.0
2016-07-18 09:55:00,97.38,97.46,97.36,97.4,38694.0,74.2803,74.3413,74.265,74.2955,38694.0
2016-07-18 10:00:00,97.39,97.47,97.37,97.45,40637.0,74.2879,74.3489,74.2726,74.3337,40637.0
2016-07-18 10:05:00,97.47,97.47,97.39,97.45,40187.0,74.3489,74.3489,74.2879,74.3337,40187.0
2016-07-18 10:10:00,97.44,97.55,97.43,97.45,30523.0,74.326,74.4099,74.3184,74.3337,30523.0
2016-07-18 10:15:00,97.46,97.57,97.46,97.53,30678.0,74.3413,74.4252,74.3413,74.3947,30678.0
2016-07-18 10:20:00,97.53,97.57,97.51,97.54,37810.0,74.3947,74.4252,74.3794,74.4023,37810.0
2016-07-18 10:25:00,97.54,97.56,97.41,97.43,41107.0,74.4023,74.4176,74.3031,74.3184,41107.0
2016-07-18 10:30:00,97.44,97.49,97.42,97.43,40143.0,74.326,74.3642,74.3108,74.3184,40143.0
2016-07-18 10:35:00,97.43,97.44,97.35,97.4,35421.0,74.3184,74.326,74.2574,74.2955,35421.0
2016-07-18 10:40:00,97.4,97.41,97.33,97.39,31853.0,74.2955,74.3031,74.2421,74.2879,31853.0
2016-07-18 10:45:00,97.38,97.4,97.31,97.38,23713.0,74.2803,74.2955,74.2269,74.2803,23713.0
2016-07-18 10:50:00,97.39,97.41,97.3,97.35,22133.0,74.2879,74.3031,74.2192,74.2574,22133.0
2016-07-18 10:55:00,97.35,97.37,97.31,97.34,31197.0,74.2574,74.2726,74.2269,74.2497,31197.0
2016-07-18 11:00:00,97.34,97.41,97.33,97.36,42597.0,74.2497,74.3031,74.2421,74.265,42597.0
2016-07-18 11:05:00,97.36,97.4,97.26,97.28,36677.0,74.265,74.2955,74.1887,74.204,36677.0
2016-07-18 11:10:00,97.28,97.29,97.19,97.19,36670.0,74.204,74.2116,74.1353,74.1353,36670.0
2016-07-18 11:15:00,97.19,97.27,97.15,97.23,25152.0,74.1353,74.1963,74.1048,74.1658,25152.0
2016-07-18 11:20:00,97.23,97.24,97.18,97.2,22474.0,74.1658,74.1735,74.1277,74.143,22474.0
2016-07-18 11:25:00,97.19,97.19,97.09,97.11,19050.0,74.1353,74.1353,74.059,74.0743,19050.0
2016-07-18 11:30:00,97.1,97.18,97.1,97.12,28655.0,74.0667,74.1277,74.0667,74.0819,28655.0
2016-07-18 11:35:00,97.13,97.16,97.11,97.11,12096.0,74.0896,74.1124,74.0743,74.0743,12096.0
2016-07-18 11:40:00,97.11,97.13,97.08,97.12,30406.0,74.0743,74.0896,74.0514,74.0819,30406.0
2016-07-18 11:45:00,97.12,97.13,97.08,97.09,13676.0,74.0819,74.0896,74.0514,74.059,13676.0
2016-07-18 11:50:00,97.09,97.12,97.02,97.03,25106.0,74.059,74.0819,74.0057,74.0133,25106.0
2016-07-18 11:55:00,97.04,97.05,96.99,97.0,31722.0,74.0209,74.0285,73.9828,73.9904,31722.0
2016-07-18 12:00:00,97.0,97.06,96.96,97.03,52805.0,73.9904,74.0362,73.9599,74.0133,52805.0
2016-07-18 12:05:00,97.03,97.05,96.99,97.02,19555.0,74.0133,74.0285,73.9828,74.0057,19555.0
2016-07-18 12:10:00,97.01,97.04,96.99,97.01,14909.0,73.998,74.0209,73.9828,73.998,14909.0
2016-07-18 12:15:00,97.02,97.03,96.97,96.97,13491.0,74.0057,74.0133,73.9675,73.9675,13491.0
2016-07-18 12:20:00,96.96,96.98,96.93,96.94,16221.0,73.9599,73.9751,73.937,73.9446,16221.0
2016-07-18 12:25:00,96.94,96.98,96.92,96.96,18025.0,73.9446,73.9751,73.9294,73.9599,18025.0
2016-07-18 12:30:00,96.95,96.98,96.88,96.88,21645.0,73.9523,73.9751,73.8989,73.8989,21645.0
2016-07-18 12:35:00,96.89,96.9,96.84,96.87,18578.0,73.9065,73.9141,73.8684,73.8912,18578.0
2016-07-18 12:40:00,96.87,96.94,96.86,96.93,14708.0,73.8912,73.9446,73.8836,73.937,14708.0
2016-07-18 12:45:00,96.93,96.98,96.92,96.92,17612.0,73.937,73.9751,73.9294,73.9294,17612.0
2016-07-18 12:50:00,96.92,96.95,96.89,96.95,17222.0,73.9294,73.9523,73.9065,73.9523,17222.0
2016-07-18 12:55:00,96.95,96.98,96.94,96.97,10607.0,73.9523,73.9751,73.9446,73.9675,10607.0
2016-07-18 13:00:00,96.97,97.02,96.91,96.91,18158.0,73.9675,74.0057,73.9217,73.9217,18158.0
2016-07-18 13:05:00,96.92,96.93,96.85,96.85,24042.0,73.9294,73.937,73.876,73.876,24042.0
2016-07-18 13:10:00,96.86,96.87,96.79,96.79,48157.0,73.8836,73.8912,73.8302,73.8302,48157.0
2016-07-18 13:15:00,96.79,96.86,96.76,96.86,16466.0,73.8302,73.8836,73.8073,73.8836,16466.0
2016-07-18 13:20:00,96.86,96.86,96.79,96.79,28027.0,73.8836,73.8836,73.8302,73.8302,28027.0
2016-07-18 13:25:00,96.79,96.9,96.79,96.88,25076.0,73.8302,73.9141,73.8302,73.8989,25076.0
2016-07-18 13:30:00,96.89,96.92,96.86,96.86,24575.0,73.9065,73.9294,73.8836,73.8836,24575.0
2016-07-18 13:35:00,96.86,96.92,96.85,96.88,29649.0,73.8836,73.9294,73.876,73.8989,29649.0
2016-07-18 13:40:00,96.88,96.91,96.87,96.91,15641.0,73.8989,73.9217,73.8912,73.9217,15641.0
2016-07-18 13:45:00,96.91,96.93,96.86,96.88,22785.0,73.9217,73.937,73.8836,73.8989,22785.0
2016-07-18 13:50:00,96.88,96.93,96.87,96.89,22239.0,73.8989,73.937,73.8912,73.9065,22239.0
2016-07-18 13:55:00,96.89,96.94,96.89,96.91,19443.0,73.9065,73.9446,73.9065,73.9217,19443.0
2016-07-18 14:00:00,96.92,96.94,96.9,96.92,18366.0,73.9294,73.9446,73.9141,73.9294,18366.0
2016-07-18 14:05:00,96.92,96.92,96.88,96.9,16291.0,73.9294,73.9294,73.8989,73.9141,16291.0
2016-07-18 14:10:00,96.91,96.91,96.85,96.85,25828.0,73.9217,73.9217,73.876,73.876,25828.0
2016-07-18 14:15:00,96.86,96.89,96.84,96.85,30657.0,73.8836,73.9065,73.8684,73.876,30657.0
2016-07-18 14:20:00,96.86,96.9,96.85,96.89,31762.0,73.8836,73.9141,73.876,73.9065,31762.0
2016-07-18 14:25:00,96.9,97.0,96.9,97.0,36804.0,73.9141,73.9904,73.9141,73.9904,36804.0
2016-07-18 14:30:00,97.0,97.0,96.97,96.98,24184.0,73.9904,73.9904,73.9675,73.9751,24184.0
2016-07-18 14:35:00,96.98,97.03,96.98,97.0,23220.0,73.9751,74.0133,73.9751,73.9904,23220.0
2016-07-18 14:40:00,97.01,97.03,96.97,97.01,39923.0,73.998,74.0133,73.9675,73.998,39923.0
2016-07-18 14:45:00,97.01,97.06,97.0,97.06,21983.0,73.998,74.0362,73.9904,74.0362,21983.0
2016-07-18 14:50:00,97.06,97.07,97.03,97.03,18299.0,74.0362,74.0438,74.0133,74.0133,18299.0
2016-07-18 14:55:00,97.02,97.02,96.99,97.01,29908.0,74.0057,74.0057,73.9828,73.998,29908.0
2016-07-18 15:00:00,97.02,97.04,96.99,96.99,78295.0,74.0057,74.0209,73.9828,73.9828,78295.0
2016-07-18 15:05:00,96.99,97.01,96.94,96.99,42102.0,73.9828,73.998,73.9446,73.9828,42102.0
2016-07-18 15:10:00,96.99,97.05,96.98,97.04,30284.0,73.9828,74.0285,73.9751,74.0209,30284.0
2016-07-18 15:15:00,97.05,97.09,97.03,97.04,45680.0,74.0285,74.059,74.0133,74.0209,45680.0
2016-07-18 15:20:00,97.04,97.05,97.0,97.0,33727.0,74.0209,74.0285,73.9904,73.9904,33727.0
2016-07-18 15:25:00,97.0,97.03,96.97,97.0,35233.0,73.9904,74.0133,73.9675,73.9904,35233.0
2016-07-18 15:30:00,96.99,97.01,96.98,97.0,95403.0,73.9828,73.998,73.9751,73.9904,95403.0
2016-07-18 15:35:00,97.0,97.01,96.98,96.99,43685.0,73.9904,73.998,73.9751,73.9828,43685.0
2016-07-18 15:40:00,97.0,97.01,96.94,96.99,132535.0,73.9904,73.998,73.9446,73.9828,132535.0
2016-07-18 15:45:00,96.98,96.98,96.9,96.92,63132.0,73.9751,73.9751,73.9141,73.9294,63132.0
2016-07-18 15:50:00,96.92,96.94,96.89,96.9,72136.0,73.9294,73.9446,73.9065,73.9141,72136.0
2016-07-18 15:55:00,96.89,96.92,96.84,96.87,139088.0,73.9065,73.9294,73.8684,73.8912,139088.0
2016-07-19 09:30:00,96.45,96.61,96.31,96.48,87728.0,73.8935,74.0161,73.7863,73.9165,87728.0
2016-07-19 09:35:00,96.54,96.68,96.54,96.56,20617.0,73.9625,74.0698,73.9625,73.9778,20617.0
2016-07-19 09:40:00,96.56,96.59,96.46,96.58,21149.0,73.9778,74.0008,73.9012,73.9931,21149.0
2016-07-19 09:45:00,96.58,96.58,96.45,96.58,35198.0,73.9931,73.9931,73.8935,73.9931,35198.0
2016-07-19 09:50:00,96.58,96.7,96.57,96.69,24559.0,73.9931,74.0851,73.9855,74.0774,24559.0
2016-07-19 09:55:00,96.7,96.78,96.69,96.77,45302.0,74.0851,74.1464,74.0774,74.1387,45302.0
2016-07-19 10:00:00,96.76,96.77,96.63,96.66,21352.0,74.131,74.1387,74.0314,74.0544,21352.0
2016-07-19 10:05:00,96.67,96.73,96.61,96.72,22713.0,74.0621,74.1081,74.0161,74.1004,22713.0
2016-07-19 10:10:00,96.73,96.82,96.67,96.68,31109.0,74.1081,74.177,74.0621,74.0698,31109.0
2016-07-19 10:15:00,96.69,96.78,96.66,96.74,18296.0,74.0774,74.1464,74.0544,74.1157,18296.0
2016-07-19 10:20:00,96.73,96.78,96.72,96.72,15620.0,74.1081,74.1464,74.1004,74.1004,15620.0
2016-07-19 10:25:00,96.73,96.81,96.68,96.79,37508.0,74.1081,74.1694,74.0698,74.154,37508.0
2016-07-19 10:30:00,96.8,96.85,96.77,96.82,30743.0,74.1617,74.2,74.1387,74.177,30743.0
2016-07-19 10:35:00,96.83,96.83,96.74,96.75,30434.0,74.1847,74.1847,74.1157,74.1234,30434.0
2016-07-19 10:40:00,96.75,96.85,96.74,96.77,41694.0,74.1234,74.2,74.1157,74.1387,41694.0
2016-07-19 10:45:00,96.77,96.77,96.74,96.77,44586.0,74.1387,74.1387,74.1157,74.1387,44586.0
2016-07-19 10:50:00,96.77,96.82,96.74,96.8,18195.0,74.1387,74.177,74.1157,74.1617,18195.0
2016-07-19 10:55:00,96.81,96.86,96.81,96.86,20806.0,74.1694,74.2077,74.1694,74.2077,20806.0
2016-07-19 11:00:00,96.87,96.89,96.78,96.85,67337.0,74.2153,74.2306,74.1464,74.2,67337.0
2016-07-19 11:05:00,96.85,96.91,96.84,96.89,33076.0,74.2,74.246,74.1923,74.2306,33076.0
2016-07-19 11:10:00,96.89,96.89,96.76,96.78,22721.0,74.2306,74.2306,74.131,74.1464,22721.0
2016-07-19 11:15:00,96.77,96.84,96.75,96.76,19291.0,74.1387,74.1923,74.1234,74.131,19291.0
2016-07-19 11:20:00,96.75,96.75,96.67,96.68,44829.0,74.1234,74.1234,74.0621,74.0698,44829.0
2016-07-19 11:25:00,96.68,96.71,96.6,96.62,96432.0,74.0698,74.0927,74.0085,74.0238,96432.0
2016-07-19 11:30:00,96.62,96.68,96.61,96.63,35510.0,74.0238,74.0698,74.0161,74.0314,35510.0
2016-07-19 11:35:00,96.62,96.66,96.59,96.62,27537.0,74.0238,74.0544,74.0008,74.0238,27537.0
2016-07-19 11:40:00,96.63,96.7,96.61,96.68,22930.0,74.0314,74.0851,74.0161,74.0698,22930.0
2016-07-19 11:45:00,96.67,96.67,96.6,96.63,22602.0,74.0621,74.0621,74.0085,74.0314,22602.0
2016-07-19 11:50:00,96.62,96.66,96.6,96.64,100546.0,74.0238,74.0544,74.0085,74.0391,100546.0
2016-07-19 11:55:00,96.63,96.66,96.6,96.65,44776.0,74.0314,74.0544,74.0085,74.0468,44776.0
2016-07-19 12:00:00,96.64,96.65,96.58,96.61,65228.0,74.0391,74.0468,73.9931,74.0161,65228.0
2016-07-19 12:05:00,96.6,96.64,96.55,96.58,30545.0,74.0085,74.0391,73.9702,73.9931,30545.0
2016-07-19 12:10:00,96.58,96.64,96.56,96.6,22052.0,73.9931,74.0391,73.9778,74.0085,22052.0
2016-07-19 12:15:00,96.61,96.62,96.58,96.6,16562.0,74.0161,74.0238,73.9931,74.0085,16562.0
2016-07-19 12:20:00,96.61,96.65,96.6,96.6,15215.0,74.0161,74.0468,74.0085,74.0085,15215.0
2016-07-19 12:25:00,96.61,96.65,96.6,96.64,36656.0,74.0161,74.0468,74.0085,74.0391,36656.0
2016-07-19 12:30:00,96.65,96.68,96.64,96.64,21005.0,74.0468,74.0698,74.0391,74.0391,21005.0
2016-07-19 12:35:00,96.65,96.66,96.61,96.62,12110.0,74.0468,74.0544,74.0161,74.0238,12110.0
2016-07-19 12:40:00,96.63,96.65,96.62,96.64,11534.0,74.0314,74.0468,74.0238,74.0391,11534.0
2016-07-19 12:45:00,96.64,96.68,96.63,96.64,13857.0,74.0391,74.0698,74.0314,74.0391,13857.0
2016-07-19 12:50:00,96.65,96.7,96.64,96.7,18041.0,74.0468,74.0851,74.0391,74.0851,18041.0
2016-07-19 12:55:00,96.69,96.7,96.66,96.67,22232.0,74.0774,74.0851,74.0544,74.0621,22232.0
2016-07-19 13:00:00,96.67,96.68,96.63,96.64,13104.0,74.0621,74.0698,74.0314,74.0391,13104.0
2016-07-19 13:05:00,96.63,96.65,96.6,96.6,15719.0,74.0314,74.0468,74.0085,74.0085,15719.0
2016-07-19 13:10:00,96.61,96.62,96.58,96.59,21255.0,74.0161,74.0238,73.9931,74.0008,21255.0
2016-07-19 13:15:00,96.59,96.59,96.55,96.57,11406.0,74.0008,74.0008,73.9702,73.9855,11406.0
2016-07-19 13:20:00,96.56,96.6,96.55,96.6,28996.0,73.9778,74.0085,73.9702,74.0085,28996.0
2016-07-19 13:25:00,96.59,96.59,96.5,96.52,22119.0,74.0008,74.0008,73.9318,73.9472,22119.0
2016-07-19 13:30:00,96.51,96.52,96.44,96.46,17262.0,73.9395,73.9472,73.8859,73.9012,17262.0
2016-07-19 13:35:00,96.46,96.47,96.41,96.44,13777.0,73.9012,73.9089,73.8629,73.8859,13777.0
2016-07-19 13:40:00,96.42,96.5,96.42,96.49,26572.0,73.8706,73.9318,73.8706,73.9242,26572.0
2016-07-19 13:45:00,96.48,96.49,96.45,96.49,23737.0,73.9165,73.9242,73.8935,73.9242,23737.0
2016-07-19 13:50:00,96.48,96.49,96.45,96.47,22930.0,73.9165,73.9242,73.8935,73.9089,22930.0
2016-07-19 13:55:00,96.47,96.51,96.46,96.51,24945.0,73.9089,73.9395,73.9012,73.9395,24945.0
2016-07-19 14:00:00,96.51,96.61,96.5,96.61,30827.0,73.9395,74.0161,73.9318,74.0161,30827.0
2016-07-19 14:05:00,96.61,96.63,96.59,96.63,17227.0,74.0161,74.0314,74.0008,74.0314,17227.0
2016-07-19 14:10:00,96.62,96.66,96.62,96.64,30039.0,74.0238,74.0544,74.0238,74.0391,30039.0
2016-07-19 14:15:00,96.65,96.7,96.64,96.67,20014.0,74.0468,74.0851,74.0391,74.0621,20014.0
2016-07-19 14:20:00,96.68,96.69,96.66,96.67,13433.0,74.0698,74.0774,74.0544,74.0621,13433.0
2016-07-19 14:25:00,96.67,96.68,96.65,96.65,20673.0,74.0621,74.0698,74.0468,74.0468,20673.0
2016-07-19 14:30:00,96.66,96.67,96.63,96.63,20801.0,74.0544,74.0621,74.0314,74.0314,20801.0
2016-07-19 14:35:00,96.63,96.67,96.61,96.67,26226.0,74.0314,74.0621,74.0161,74.0621,26226.0
2016-07-19 14:40:00,96.67,96.69,96.66,96.69,16104.0,74.0621,74.0774,74.0544,74.0774,16104.0
2016-07-19 14:45:00,96.69,96.71,96.67,96.67,37043.0,74.0774,74.0927,74.0621,74.0621,37043.0
2016-07-19 14:50:00,96.68,96.7,96.66,96.67,32825.0,74.0698,74.0851,74.0544,74.0621,32825.0
2016-07-19 14:55:00,96.67,96.68,96.63,96.64,20863.0,74.0621,74.0698,74.0314,74.0391,20863.0
2016-07-19 15:00:00,96.64,96.65,96.61,96.64,30545.0,74.0391,74.0468,74.0161,74.0391,30545.0
2016-07-19 15:05:00,96.65,96.68,96.63,96.63,48086.0,74.0468,74.0698,74.0314,74.0314,48086.0
2016-07-19 15:10:00,96.63,96.69,96.63,96.64,47664.0,74.0314,74.0774,74.0314,74.0391,47664.0
2016-07-19 15:15:00,96.65,96.72,96.65,96.72,20176.0,74.0468,74.1004,74.0468,74.1004,20176.0
2016-07-19 15:20:00,96.71,96.76,96.7,96.76,20402.0,74.0927,74.131,74.0851,74.131,20402.0
2016-07-19 15:25:00,96.76,96.81,96.75,96.79,29386.0,74.131,74.1694,74.1234,74.154,29386.0
2016-07-19 15:30:00,96.8,96.8,96.76,96.79,19957.0,74.1617,74.1617,74.131,74.154,19957.0
2016-07-19 15:35:00,96.8,96.83,96.78,96.8,37668.0,74.1617,74.1847,74.1464,74.1617,37668.0
2016-07-19 15:40:00,96.8,96.85,96.8,96.84,32502.0,74.1617,74.2,74.1617,74.1923,32502.0
2016-07-19 15:45:00,96.83,96.87,96.83,96.86,41374.0,74.1847,74.2153,74.1847,74.2077,41374.0
2016-07-19 15:50:00,96.85,96.87,96.84,96.84,65737.0,74.2,74.2153,74.1923,74.1923,65737.0
2016-07-19 15:55:00,96.84,96.92,96.82,96.91,119111.0,74.1923,74.2536,74.177,74.246,119111.0
2016-07-20 09:30:00,97.26,97.37,96.88,97.05,146896.0,74.5141,74.5984,74.223,74.3532,146896.0
2016-07-20 09:35:00,97.06,97.11,96.87,96.88,48206.0,74.3609,74.3992,74.2153,74.223,48206.0
2016-07-20 09:40:00,96.89,96.92,96.67,96.67,72030.0,74.2306,74.2536,74.0621,74.0621,72030.0
2016-07-20 09:45:00,96.68,96.84,96.65,96.8,62484.0,74.0698,74.1923,74.0468,74.1617,62484.0
2016-07-20 09:50:00,96.78,96.91,96.76,96.88,45514.0,74.1464,74.246,74.131,74.223,45514.0
2016-07-20 09:55:00,96.88,96.92,96.83,96.9,39665.0,74.223,74.2536,74.1847,74.2383,39665.0
2016-07-20 10:00:00,96.9,96.95,96.79,96.94,35901.0,74.2383,74.2766,74.154,74.2689,35901.0
2016-07-20 10:05:00,96.93,96.96,96.86,96.88,52978.0,74.2613,74.2843,74.2077,74.223,52978.0
2016-07-20 10:10:00,96.88,96.9,96.83,96.89,24575.0,74.223,74.2383,74.1847,74.2306,24575.0
2016-07-20 10:15:00,96.89,97.02,96.88,97.01,29141.0,74.2306,74.3302,74.223,74.3226,29141.0
2016-07-20 10:20:00,97.01,97.02,96.95,96.96,47997.0,74.3226,74.3302,74.2766,74.2843,47997.0
2016-07-20 10:25:00,96.96,97.02,96.94,97.02,26645.0,74.2843,74.3302,74.2689,74.3302,26645.0
2016-07-20 10:30:00,97.02,97.02,96.84,96.84,40036.0,74.3302,74.3302,74.1923,74.1923,40036.0
2016-07-20 10:35:00,96.85,96.89,96.75,96.76,68691.0,74.2,74.2306,74.1234,74.131,68691.0
2016-07-20 10:40:00,96.76,96.85,96.74,96.84,52588.0,74.131,74.2,74.1157,74.1923,52588.0
2016-07-20 10:45:00,96.85,96.89,96.79,96.83,34929.0,74.2,74.2306,74.154,74.1847,34929.0
2016-07-20 10:50:00,96.83,96.87,96.77,96.87,50823.0,74.1847,74.2153,74.1387,74.2153,50823.0
2016-07-20 10:55:00,96.86,96.93,96.85,96.9,28631.0,74.2077,74.2613,74.2,74.2383,28631.0
2016-07-20 11:00:00,96.9,96.94,96.86,96.88,30787.0,74.2383,74.2689,74.2077,74.223,30787.0
2016-07-20 11:05:00,96.89,96.94,96.87,96.87,26086.0,74.2306,74.2689,74.2153,74.2153,26086.0
2016-07-20 11:10:00,96.87,96.93,96.86,96.9,39024.0,74.2153,74.2613,74.2077,74.2383,39024.0
2016-07-20 11:15:00,96.9,96.97,96.89,96.97,60865.0,74.2383,74.2919,74.2306,74.2919,60865.0
2016-07-20 11:20:00,96.97,97.01,96.96,97.0,22489.0,74.2919,74.3226,74.2843,74.3149,22489.0
2016-07-20 11:25:00,97.0,97.01,96.94,97.0,35174.0,74.3149,74.3226,74.2689,74.3149,35174.0
2016-07-20 11:30:00,97.0,97.08,96.96,97.06,49158.0,74.3149,74.3762,74.2843,74.3609,49158.0
2016-07-20 11:35:00,97.05,97.1,97.05,97.07,26089.0,74.3532,74.3915,74.3532,74.3685,26089.0
2016-07-20 11:40:00,97.08,97.14,97.07,97.07,47588.0,74.3762,74.4222,74.3685,74.3685,47588.0
2016-07-20 11:45:00,97.06,97.09,97.0,97.01,27155.0,74.3609,74.3839,74.3149,74.3226,27155.0
2016-07-20 11:50:00,97.01,97.08,97.0,97.06,22722.0,74.3226,74.3762,74.3149,74.3609,22722.0
2016-07-20 11:55:00,97.06,97.1,97.01,97.1,30049.0,74.3609,74.3915,74.3226,74.3915,30049.0
2016-07-20 12:00:00,97.09,97.11,97.06,97.09,25059.0,74.3839,74.3992,74.3609,74.3839,25059.0
2016-07-20 12:05:00,97.08,97.09,97.05,97.05,31110.0,74.3762,74.3839,74.3532,74.3532,31110.0
2016-07-20 12:10:00,97.06,97.06,96.99,97.0,19362.0,74.3609,74.3609,74.3073,74.3149,19362.0
2016-07-20 12:15:00,97.0,97.12,96.99,97.1,44175.0,74.3149,74.4069,74.3073,74.3915,44175.0
2016-07-20 12:20:00,97.1,97.12,97.09,97.11,31838.0,74.3915,74.4069,74.3839,74.3992,31838.0
2016-07-20 12:25:00,97.1,97.15,97.09,97.12,18706.0,74.3915,74.4298,74.3839,74.4069,18706.0
2016-07-20 12:30:00,97.11,97.12,97.09,97.1,17237.0,74.3992,74.4069,74.3839,74.3915,17237.0
2016-07-20 12:35:00,97.11,97.12,97.1,97.12,34365.0,74.3992,74.4069,74.3915,74.4069,34365.0
2016-07-20 12:40:00,97.12,97.12,97.09,97.1,26239.0,74.4069,74.4069,74.3839,74.3915,26239.0
2016-07-20 12:45:00,97.09,97.12,97.07,97.12,27343.0,74.3839,74.4069,74.3685,74.4069,27343.0
2016-07-20 12:50:00,97.12,97.12,97.09,97.11,24152.0,74.4069,74.4069,74.3839,74.3992,24152.0
2016-07-20 12:55:00,97.1,97.11,97.05,97.1,83647.0,74.3915,74.3992,74.3532,74.3915,83647.0
2016-07-20 13:00:00,97.1,97.11,97.09,97.1,18395.0,74.3915,74.3992,74.3839,74.3915,18395.0
2016-07-20 13:05:00,97.09,97.1,97.06,97.08,18052.0,74.3839,74.3915,74.3609,74.3762,18052.0
2016-07-20 13:10:00,97.07,97.07,96.97,96.98,14876.0,74.3685,74.3685,74.2919,74.2996,14876.0
2016-07-20 13:15:00,96.98,97.01,96.96,96.97,13236.0,74.2996,74.3226,74.2843,74.2919,13236.0
2016-07-20 13:20:00,96.96,97.0,96.93,97.0,26228.0,74.2843,74.3149,74.2613,74.3149,26228.0
2016-07-20 13:25:00,97.0,97.03,96.99,97.01,20271.0,74.3149,74.3379,74.3073,74.3226,20271.0
2016-07-20 13:30:00,97.02,97.03,96.99,97.0,19074.0,74.3302,74.3379,74.3073,74.3149,19074.0
2016-07-20 13:35:00,97.0,97.04,96.99,96.99,31205.0,74.3149,74.3456,74.3073,74.3073,31205.0
2016-07-20 13:40:00,96.99,97.01,96.98,97.01,26149.0,74.3073,74.3226,74.2996,74.3226,26149.0
2016-07-20 13:45:00,97.0,97.05,97.0,97.03,14716.0,74.3149,74.3532,74.3149,74.3379,14716.0
2016-07-20 13:50:00,97.01,97.03,97.0,97.02,27345.0,74.3226,74.3379,74.3149,74.3302,27345.0
2016-07-20 13:55:00,97.01,97.02,96.99,97.0,15258.0,74.3226,74.3302,74.3073,74.3149,15258.0
2016-07-20 14:00:00,97.0,97.06,96.99,97.06,30060.0,74.3149,74.3609,74.3073,74.3609,30060.0
2016-07-20 14:05:00,97.06,97.11,97.01,97.1,37936.0,74.3609,74.3992,74.3226,74.3915,37936.0
2016-07-20 14:10:00,97.1,97.11,97.03,97.03,25975.0,74.3915,74.3992,74.3379,74.3379,25975.0
2016-07-20 14:15:00,97.03,97.05,97.0,97.04,33164.0,74.3379,74.3532,74.3149,74.3456,33164.0
2016-07-20 14:20:00,97.04,97.04,96.96,96.96,13116.0,74.3456,74.3456,74.2843,74.2843,13116.0
2016-07-20 14:25:00,96.96,96.99,96.95,96.98,27469.0,74.2843,74.3073,74.2766,74.2996,27469.0
2016-07-20 14:30:00,96.98,97.01,96.96,96.96,29655.0,74.2996,74.3226,74.2843,74.2843,29655.0
2016-07-20 14:35:00,96.96,96.99,96.96,96.98,28552.0,74.2843,74.3073,74.2843,74.2996,28552.0
2016-07-20 14:40:00,96.99,97.03,96.96,97.01,40796.0,74.3073,74.3379,74.2843,74.3226,40796.0
2016-07-20 14:45:00,97.02,97.02,97.0,97.02,16984.0,74.3302,74.3302,74.3149,74.3302,16984.0
2016-07-20 14:50:00,97.02,97.03,96.99,97.02,21148.0,74.3302,74.3379,74.3073,74.3302,21148.0
2016-07-20 14:55:00,97.02,97.05,96.98,96.99,25104.0,74.3302,74.3532,74.2996,74.3073,25104.0
2016-07-20 15:00:00,96.99,97.01,96.98,97.0,22893.0,74.3073,74.3226,74.2996,74.3149,22893.0
2016-07-20 15:05:00,96.99,97.01,96.99,97.01,47486.0,74.3073,74.3226,74.3073,74.3226,47486.0
2016-07-20 15:10:00,97.0,97.01,96.94,96.95,56136.0,74.3149,74.3226,74.2689,74.2766,56136.0
2016-07-20 15:15:00,96.95,96.98,96.95,96.96,35442.0,74.2766,74.2996,74.2766,74.2843,35442.0
2016-07-20 15:20:00,96.95,96.97,96.83,96.84,65323.0,74.2766,74.2919,74.1847,74.1923,65323.0
2016-07-20 15:25:00,96.84,96.91,96.83,96.88,41871.0,74.1923,74.246,74.1847,74.223,41871.0
2016-07-20 15:30:00,96.88,96.97,96.87,96.95,35279.0,74.223,74.2919,74.2153,74.2766,35279.0
2016-07-20 15:35:00,96.95,97.01,96.94,96.99,48700.0,74.2766,74.3226,74.2689,74.3073,48700.0
2016-07-20 15:40:00,97.0,97.02,96.98,97.01,49879.0,74.3149,74.3302,74.2996,74.3226,49879.0
2016-07-20 15:45:00,97.0,97.04,97.0,97.0,44697.0,74.3149,74.3456,74.3149,74.3149,44697.0
2016-07-20 15:50:00,97.01,97.02,97.0,97.0,65585.0,74.3226,74.3302,74.3149,74.3149,65585.0
2016-07-20 15:55:00,97.0,97.02,96.98,97.0,156978.0,74.3149,74.3302,74.2996,74.3149,156978.0
2016-07-21 09:30:00,97.0,97.12,96.88,96.98,60112.0,74.3149,74.4069,74.223,74.2996,60112.0
2016-07-21 09:35:00,96.96,97.05,96.96,97.05,27776.0,74.2843,74.3532,74.2843,74.3532,27776.0
2016-07-21 09:40:00,97.02,97.06,96.97,97.03,39827.0,74.3302,74.3609,74.2919,74.3379,39827.0
2016-07-21 09:45:00,97.02,97.05,97.0,97.02,28439.0,74.3302,74.3532,74.3149,74.3302,28439.0
2016-07-21 09:50:00,97.01,97.03,96.86,96.9,44338.0,74.3226,74.3379,74.2077,74.2383,44338.0
2016-07-21 09:55:00,96.9,96.99,96.9,96.92,64452.0,74.2383,74.3073,74.2383,74.2536,64452.0
2016-07-21 10:00:00,96.94,96.96,96.9,96.91,40001.0,74.2689,74.2843,74.2383,74.246,40001.0
2016-07-21 10:05:00,96.9,96.91,96.64,96.66,44742.0,74.2383,74.246,74.0391,74.0544,44742.0
2016-07-21 10:10:00,96.65,96.66,96.55,96.59,44153.0,74.0468,74.0544,73.9702,74.0008,44153.0
2016-07-21 10:15:00,96.58,96.62,96.58,96.59,13907.0,73.9931,74.0238,73.9931,74.0008,13907.0
2016-07-21 10:20:00,96.59,96.74,96.59,96.7,16536.0,74.0008,74.1157,74.0008,74.0851,16536.0
2016-07-21 10:25:00,96.72,96.82,96.7,96.78,20692.0,74.1004,74.177,74.0851,74.1464,20692.0
2016-07-21 10:30:00,96.79,96.81,96.77,96.78,18534.0,74.154,74.1694,74.1387,74.1464,18534.0
2016-07-21 10:35:00,96.77,96.81,96.74,96.8,19062.0,74.1387,74.1694,74.1157,74.1617,19062.0
2016-07-21 10:40:00,96.81,96.83,96.74,96.75,10534.0,74.1694,74.1847,74.1157,74.1234,10534.0
2016-07-21 10:45:00,96.74,96.82,96.74,96.82,10523.0,74.1157,74.177,74.1157,74.177,10523.0
2016-07-21 10:50:00,96.82,96.85,96.79,96.8,12753.0,74.177,74.2,74.154,74.1617,12753.0
2016-07-21 10:55:00,96.8,96.88,96.79,96.85,19797.0,74.1617,74.223,74.154,74.2,19797.0
2016-07-21 11:00:00,96.84,96.84,96.75,96.77,17520.0,74.1923,74.1923,74.1234,74.1387,17520.0
2016-07-21 11:05:00,96.76,96.82,96.75,96.82,11039.0,74.131,74.177,74.1234,74.177,11039.0
2016-07-21 11:10:00,96.82,96.93,96.8,96.89,28399.0,74.177,74.2613,74.1617,74.2306,28399.0
2016-07-21 11:15:00,96.91,96.91,96.84,96.91,11675.0,74.246,74.246,74.1923,74.246,11675.0
2016-07-21 11:20:00,96.91,96.96,96.9,96.95,27148.0,74.246,74.2843,74.2383,74.2766,27148.0
2016-07-21 11:25:00,96.95,97.02,96.93,97.01,55478.0,74.2766,74.3302,74.2613,74.3226,55478.0
2016-07-21 11:30:00,97.0,97.05,96.96,96.97,45768.0,74.3149,74.3532,74.2843,74.2919,45768.0
2016-07-21 11:35:00,96.96,96.99,96.91,96.91,15434.0,74.2843,74.3073,74.246,74.246,15434.0
2016-07-21 11:40:00,96.93,96.93,96.85,96.85,20155.0,74.2613,74.2613,74.2,74.2,20155.0
2016-07-21 11:45:00,96.86,96.87,96.78,96.81,68790.0,74.2077,74.2153,74.1464,74.1694,68790.0
2016-07-21 11:50:00,96.81,96.88,96.78,96.87,25569.0,74.1694,74.223,74.1464,74.2153,25569.0
2016-07-21 11:55:00,96.88,96.89,96.84,96.87,21982.0,74.223,74.2306,74.1923,74.2153,21982.0
2016-07-21 12:00:00,96.87,96.93,96.85,96.91,41591.0,74.2153,74.2613,74.2,74.246,41591.0
2016-07-21 12:05:00,96.91,96.98,96.91,96.95,16769.0,74.246,74.2996,74.246,74.2766,16769.0
2016-07-21 12:10:00,96.94,96.95,96.9,96.9,15859.0,74.2689,74.2766,74.2383,74.2383,15859.0
2016-07-21 12:15:00,96.9,96.91,96.87,96.89,14043.0,74.2383,74.246,74.2153,74.2306,14043.0
2016-07-21 12:20:00,96.89,96.89,96.84,96.85,18268.0,74.2306,74.2306,74.1923,74.2,18268.0
2016-07-21 12:25:00,96.86,96.9,96.85,96.88,9269.0,74.2077,74.2383,74.2,74.223,9269.0
2016-07-21 12:30:00,96.87,96.88,96.86,96.87,23180.0,74.2153,74.223,74.2077,74.2153,23180.0
2016-07-21 12:35:00,96.87,96.87,96.81,96.83,18056.0,74.2153,74.2153,74.1694,74.1847,18056.0
2016-07-21 12:40:00,96.82,96.83,96.76,96.77,15715.0,74.177,74.1847,74.131,74.1387,15715.0
2016-07-21 12:45:00,96.77,96.85,96.76,96.81,18427.0,74.1387,74.2,74.131,74.1694,18427.0
2016-07-21 12:50:00,96.81,96.81,96.73,96.79,18784.0,74.1694,74.1694,74.1081,74.154,18784.0
2016-07-21 12:55:00,96.79,96.81,96.77,96.8,17398.0,74.154,74.1694,74.1387,74.1617,17398.0
2016-07-21 13:00:00,96.81,96.86,96.8,96.84,19788.0,74.1694,74.2077,74.1617,74.1923,19788.0
2016-07-21 13:05:00,96.85,96.88,96.84,96.88,17799.0,74.2,74.223,74.1923,74.223,17799.0
2016-07-21 13:10:00,96.87,96.9,96.83,96.89,14200.0,74.2153,74.2383,74.1847,74.2306,14200.0
2016-07-21 13:15:00,96.89,96.91,96.89,96.9,12856.0,74.2306,74.246,74.2306,74.2383,12856.0
2016-07-21 13:20:00,96.91,96.91,96.89,96.9,14801.0,74.246,74.246,74.2306,74.2383,14801.0
2016-07-21 13:25:00,96.9,96.91,96.89,96.9,28662.0,74.2383,74.246,74.2306,74.2383,28662.0
2016-07-21 13:30:00,96.91,96.92,96.9,96.92,16438.0,74.246,74.2536,74.2383,74.2536,16438.0
2016-07-21 13:35:00,96.92,96.93,96.88,96.89,27669.0,74.2536,74.2613,74.223,74.2306,27669.0
2016-07-21 13:40:00,96.89,96.89,96.82,96.83,16317.0,74.2306,74.2306,74.177,74.1847,16317.0
2016-07-21 13:45:00,96.83,96.83,96.79,96.8,33361.0,74.1847,74.1847,74.154,74.1617,33361.0
2016-07-21 13:50:00,96.8,96.8,96.72,96.72,21391.0,74.1617,74.1617,74.1004,74.1004,21391.0
2016-07-21 13:55:00,96.72,96.78,96.71,96.76,44092.0,74.1004,74.1464,74.0927,74.131,44092.0
2016-07-21 14:00:00,96.76,96.8,96.76,96.8,12339.0,74.131,74.1617,74.131,74.1617,12339.0
2016-07-21 14:05:00,96.8,96.81,96.74,96.76,22393.0,74.1617,74.1694,74.1157,74.131,22393.0
2016-07-21 14:10:00,96.75,96.77,96.69,96.69,30570.0,74.1234,74.1387,74.0774,74.0774,30570.0
2016-07-21 14:15:00,96.68,96.68,96.65,96.66,24653.0,74.0698,74.0698,74.0468,74.0544,24653.0
2016-07-21 14:20:00,96.66,96.7,96.65,96.7,47194.0,74.0544,74.0851,74.0468,74.0851,47194.0
2016-07-21 14:25:00,96.7,96.77,96.69,96.72,43354.0,74.0851,74.1387,74.0774,74.1004,43354.0
2016-07-21 14:30:00,96.73,96.75,96.7,96.73,19922.0,74.1081,74.1234,74.0851,74.1081,19922.0
2016-07-21 14:35:00,96.74,96.75,96.72,96.72,11165.0,74.1157,74.1234,74.1004,74.1004,11165.0
2016-07-21 14:40:00,96.72,96.77,96.71,96.71,13025.0,74.1004,74.1387,74.0927,74.0927,13025.0
2016-07-21 14:45:00,96.71,96.77,96.69,96.76,14414.0,74.0927,74.1387,74.0774,74.131,14414.0
2016-07-21 14:50:00,96.76,96.77,96.74,96.74,15664.0,74.131,74.1387,74.1157,74.1157,15664.0
2016-07-21 14:55:00,96.74,96.75,96.7,96.73,19629.0,74.1157,74.1234,74.0851,74.1081,19629.0
2016-07-21 15:00:00,96.73,96.74,96.69,96.7,18393.0,74.1081,74.1157,74.0774,74.0851,18393.0
2016-07-21 15:05:00,96.69,96.73,96.69,96.7,32356.0,74.0774,74.1081,74.0774,74.0851,32356.0
2016-07-21 15:10:00,96.69,96.73,96.69,96.73,36333.0,74.0774,74.1081,74.0774,74.1081,36333.0
2016-07-21 15:15:00,96.73,96.75,96.7,96.72,21709.0,74.1081,74.1234,74.0851,74.1004,21709.0
2016-07-21 15:20:00,96.72,96.73,96.7,96.71,22067.0,74.1004,74.1081,74.0851,74.0927,22067.0
2016-07-21 15:25:00,96.72,96.78,96.71,96.78,30116.0,74.1004,74.1464,74.0927,74.1464,30116.0
2016-07-21 15:30:00,96.78,96.83,96.77,96.82,108183.0,74.1464,74.1847,74.1387,74.177,108183.0
2016-07-21 15:35:00,96.83,96.84,96.77,96.78,50815.0,74.1847,74.1923,74.1387,74.1464,50815.0
2016-07-21 15:40:00,96.79,96.84,96.79,96.82,32561.0,74.154,74.1923,74.154,74.177,32561.0
2016-07-21 15:45:00,96.81,96.87,96.81,96.84,85056.0,74.1694,74.2153,74.1694,74.1923,85056.0
2016-07-21 15:50:00,96.84,96.85,96.81,96.83,142990.0,74.1923,74.2,74.1694,74.1847,142990.0
2016-07-21 15:55:00,96.83,97.0,96.82,96.93,261641.0,74.1847,74.3149,74.177,74.2613,261641.0
2016-07-22 09:30:00,97.08,97.14,96.61,96.88,145636.0,74.3762,74.4222,74.0161,74.223,145636.0
2016-07-22 09:35:00,96.83,96.92,96.75,96.81,15987.0,74.1847,74.2536,74.1234,74.1694,15987.0
2016-07-22 09:40:00,96.72,96.84,96.67,96.83,31878.0,74.1004,74.1923,74.0621,74.1847,31878.0
2016-07-22 09:45:00,96.84,96.89,96.73,96.77,33696.0,74.1923,74.2306,74.1081,74.1387,33696.0
2016-07-22 09:50:00,96.75,96.77,96.54,96.56,38476.0,74.1234,74.1387,73.9625,73.9778,38476.0
2016-07-22 09:55:00,96.54,96.55,96.44,96.46,23731.0,73.9625,73.9702,73.8859,73.9012,23731.0
2016-07-22 10:00:00,96.5,96.5,96.35,96.35,47585.0,73.9318,73.9318,73.8169,73.8169,47585.0
2016-07-22 10:05:00,96.38,96.4,96.3,96.36,29382.0,73.8399,73.8552,73.7786,73.8246,29382.0
2016-07-22 10:10:00,96.37,96.43,96.31,96.43,46574.0,73.8323,73.8782,73.7863,73.8782,46574.0
2016-07-22 10:15:00,96.43,96.44,96.34,96.35,33739.0,73.8782,73.8859,73.8093,73.8169,33739.0
2016-07-22 10:20:00,96.35,96.45,96.34,96.41,16691.0,73.8169,73.8935,73.8093,73.8629,16691.0
2016-07-22 10:25:00,96.43,96.43,96.33,96.36,29171.0,73.8782,73.8782,73.8016,73.8246,29171.0
2016-07-22 10:30:00,96.37,96.41,96.35,96.37,21732.0,73.8323,73.8629,73.8169,73.8323,21732.0
2016-07-22 10:35:00,96.37,96.42,96.31,96.31,28879.0,73.8323,73.8706,73.7863,73.7863,28879.0
2016-07-22 10:40:00,96.31,96.33,96.27,96.27,58764.0,73.7863,73.8016,73.7556,73.7556,58764.0
2016-07-22 10:45:00,96.27,96.31,96.2,96.27,75643.0,73.7556,73.7863,73.702,73.7556,75643.0
2016-07-22 10:50:00,96.26,96.27,96.2,96.25,22354.0,73.748,73.7556,73.702,73.7403,22354.0
2016-07-22 10:55:00,96.26,96.29,96.21,96.23,23271.0,73.748,73.771,73.7097,73.725,23271.0
2016-07-22 11:00:00,96.23,96.29,96.2,96.25,32295.0,73.725,73.771,73.702,73.7403,32295.0
2016-07-22 11:05:00,96.24,96.31,96.23,96.28,32222.0,73.7327,73.7863,73.725,73.7633,32222.0
2016-07-22 11:10:00,96.3,96.33,96.23,96.23,54588.0,73.7786,73.8016,73.725,73.725,54588.0
2016-07-22 11:15:00,96.23,96.31,96.23,96.3,34384.0,73.725,73.7863,73.725,73.7786,34384.0
2016-07-22 11:20:00,96.29,96.33,96.28,96.31,41848.0,73.771,73.8016,73.7633,73.7863,41848.0
2016-07-22 11:25:00,96.3,96.32,96.21,96.22,22506.0,73.7786,73.7939,73.7097,73.7173,22506.0
2016-07-22 11:30:00,96.22,96.27,96.21,96.26,33399.0,73.7173,73.7556,73.7097,73.748,33399.0
2016-07-22 11:35:00,96.27,96.35,96.27,96.34,19631.0,73.7556,73.8169,73.7556,73.8093,19631.0
2016-07-22 11:40:00,96.34,96.34,96.28,96.28,39672.0,73.8093,73.8093,73.7633,73.7633,39672.0
2016-07-22 11:45:00,96.28,96.36,96.28,96.32,23582.0,73.7633,73.8246,73.7633,73.7939,23582.0
2016-07-22 11:50:00,96.32,96.47,96.32,96.46,33356.0,73.7939,73.9089,73.7939,73.9012,33356.0
2016-07-22 11:55:00,96.48,96.59,96.47,96.55,28107.0,73.9165,74.0008,73.9089,73.9702,28107.0
2016-07-22 12:00:00,96.55,96.65,96.55,96.62,22046.0,73.9702,74.0468,73.9702,74.0238,22046.0
2016-07-22 12:05:00,96.62,96.64,96.6,96.62,15698.0,74.0238,74.0391,74.0085,74.0238,15698.0
2016-07-22 12:10:00,96.61,96.68,96.6,96.65,40122.0,74.0161,74.0698,74.0085,74.0468,40122.0
2016-07-22 12:15:00,96.64,96.67,96.63,96.66,45178.0,74.0391,74.0621,74.0314,74.0544,45178.0
2016-07-22 12:20:00,96.66,96.66,96.58,96.59,17755.0,74.0544,74.0544,73.9931,74.0008,17755.0
2016-07-22 12:25:00,96.6,96.66,96.58,96.6,38584.0,74.0085,74.0544,73.9931,74.0085,38584.0
2016-07-22 12:30:00,96.6,96.65,96.59,96.65,28243.0,74.0085,74.0468,74.0008,74.0468,28243.0
2016-07-22 12:35:00,96.65,96.67,96.61,96.61,11297.0,74.0468,74.0621,74.0161,74.0161,11297.0
2016-07-22 12:40:00,96.61,96.61,96.57,96.57,8324.0,74.0161,74.0161,73.9855,73.9855,8324.0
2016-07-22 12:45:00,96.57,96.57,96.52,96.55,10665.0,73.9855,73.9855,73.9472,73.9702,10665.0
2016-07-22 12:50:00,96.55,96.59,96.53,96.53,14524.0,73.9702,74.0008,73.9548,73.9548,14524.0
2016-07-22 12:55:00,96.53,96.6,96.52,96.56,17442.0,73.9548,74.0085,73.9472,73.9778,17442.0
2016-07-22 13:00:00,96.56,96.61,96.56,96.59,18309.0,73.9778,74.0161,73.9778,74.0008,18309.0
2016-07-22 13:05:00,96.58,96.6,96.55,96.58,8223.0,73.9931,74.0085,73.9702,73.9931,8223.0
2016-07-22 13:10:00,96.58,96.59,96.55,96.58,8200.0,73.9931,74.0008,73.9702,73.9931,8200.0
2016-07-22 13:15:00,96.58,96.58,96.53,96.58,16878.0,73.9931,73.9931,73.9548,73.9931,16878.0
2016-07-22 13:20:00,96.58,96.6,96.57,96.57,11225.0,73.9931,74.0085,73.9855,73.9855,11225.0
2016-07-22 13:25:00,96.58,96.6,96.56,96.57,10834.0,73.9931,74.0085,73.9778,73.9855,10834.0
2016-07-22 13:30:00,96.58,96.59,96.55,96.59,10645.0,73.9931,74.0008,73.9702,74.0008,10645.0
2016-07-22 13:35:00,96.58,96.58,96.51,96.52,10006.0,73.9931,73.9931,73.9395,73.9472,10006.0
2016-07-22 13:40:00,96.52,96.56,96.51,96.54,13286.0,73.9472,73.9778,73.9395,73.9625,13286.0
2016-07-22 13:45:00,96.54,96.54,96.51,96.53,10104.0,73.9625,73.9625,73.9395,73.9548,10104.0
2016-07-22 13:50:00,96.52,96.53,96.51,96.52,26395.0,73.9472,73.9548,73.9395,73.9472,26395.0
2016-07-22 13:55:00,96.53,96.56,96.52,96.55,11866.0,73.9548,73.9778,73.9472,73.9702,11866.0
2016-07-22 14:00:00,96.56,96.56,96.52,96.53,11456.0,73.9778,73.9778,73.9472,73.9548,11456.0
2016-07-22 14:05:00,96.52,96.54,96.5,96.5,16923.0,73.9472,73.9625,73.9318,73.9318,16923.0
2016-07-22 14:10:00,96.5,96.54,96.5,96.52,13680.0,73.9318,73.9625,73.9318,73.9472,13680.0
2016-07-22 14:15:00,96.52,96.52,96.49,96.51,15157.0,73.9472,73.9472,73.9242,73.9395,15157.0
2016-07-22 14:20:00,96.51,96.53,96.5,96.52,11698.0,73.9395,73.9548,73.9318,73.9472,11698.0
2016-07-22 14:25:00,96.52,96.58,96.51,96.54,16436.0,73.9472,73.9931,73.9395,73.9625,16436.0
2016-07-22 14:30:00,96.55,96.55,96.51,96.54,22789.0,73.9702,73.9702,73.9395,73.9625,22789.0
2016-07-22 14:35:00,96.54,96.57,96.53,96.54,20874.0,73.9625,73.9855,73.9548,73.9625,20874.0
2016-07-22 14:40:00,96.54,96.59,96.54,96.57,44938.0,73.9625,74.0008,73.9625,73.9855,44938.0
2016-07-22 14:45:00,96.58,96.6,96.56,96.58,18952.0,73.9931,74.0085,73.9778,73.9931,18952.0
2016-07-22 14:50:00,96.57,96.58,96.56,96.57,6455.0,73.9855,73.9931,73.9778,73.9855,6455.0
2016-07-22 14:55:00,96.57,96.58,96.54,96.54,9428.0,73.9855,73.9931,73.9625,73.9625,9428.0
2016-07-22 15:00:00,96.54,96.56,96.52,96.53,9970.0,73.9625,73.9778,73.9472,73.9548,9970.0
2016-07-22 15:05:00,96.53,96.55,96.5,96.5,18446.0,73.9548,73.9702,73.9318,73.9318,18446.0
2016-07-22 15:10:00,96.51,96.55,96.5,96.5,15563.0,73.9395,73.9702,73.9318,73.9318,15563.0
2016-07-22 15:15:00,96.51,96.54,96.48,96.53,23101.0,73.9395,73.9625,73.9165,73.9548,23101.0
2016-07-22 15:20:00,96.53,96.6,96.51,96.55,44939.0,73.9548,74.0085,73.9395,73.9702,44939.0
2016-07-22 15:25:00,96.56,96.62,96.55,96.56,42967.0,73.9778,74.0238,73.9702,73.9778,42967.0
2016-07-22 15:30:00,96.56,96.64,96.55,96.6,28180.0,73.9778,74.0391,73.9702,74.0085,28180.0
2016-07-22 15:35:00,96.59,96.65,96.59,96.6,33484.0,74.0008,74.0468,74.0008,74.0085,33484.0
2016-07-22 15:40:00,96.6,96.61,96.57,96.57,28489.0,74.0085,74.0161,73.9855,73.9855,28489.0
2016-07-22 15:45:00,96.58,96.61,96.53,96.55,50988.0,73.9931,74.0161,73.9548,73.9702,50988.0
2016-07-22 15:50:00,96.56,96.57,96.46,96.49,105120.0,73.9778,73.9855,73.9012,73.9242,105120.0
2016-07-22 15:55:00,96.48,96.55,96.45,96.55,161061.0,73.9165,73.9702,73.8935,73.9702,161061.0
2016-07-25 09:30:00,95.75,96.22,95.02,95.02,260267.0,73.3572,73.7173,72.798,72.798,260267.0
2016-07-25 09:35:00,95.02,95.16,94.31,94.38,163705.0,72.798,72.9052,72.254,72.3076,163705.0
2016-07-25 09:40:00,94.45,95.05,94.43,95.0,115252.0,72.3613,72.821,72.346,72.7826,115252.0
2016-07-25 09:45:00,95.0,95.0,94.42,94.47,140249.0,72.7826,72.7826,72.3383,72.3766,140249.0
2016-07-25 09:50:00,94.46,94.68,94.41,94.49,135008.0,72.3689,72.5375,72.3306,72.3919,135008.0
2016-07-25 09:55:00,94.49,94.69,94.19,94.36,174177.0,72.3919,72.5451,72.1621,72.2923,174177.0
2016-07-25 10:00:00,94.35,94.8,94.32,94.75,126721.0,72.2847,72.6294,72.2617,72.5911,126721.0
2016-07-25 10:05:00,94.75,94.92,94.7,94.85,106953.0,72.5911,72.7214,72.5528,72.6677,106953.0
2016-07-25 10:10:00,94.85,94.85,94.49,94.55,84347.0,72.6677,72.6677,72.3919,72.4379,84347.0
2016-07-25 10:15:00,94.55,94.65,94.52,94.63,38578.0,72.4379,72.5145,72.4149,72.4992,38578.0
2016-07-25 10:20:00,94.63,94.71,94.56,94.7,74934.0,72.4992,72.5605,72.4456,72.5528,74934.0
2016-07-25 10:25:00,94.71,94.74,94.65,94.73,55866.0,72.5605,72.5835,72.5145,72.5758,55866.0
2016-07-25 10:30:00,94.74,94.8,94.7,94.77,55903.0,72.5835,72.6294,72.5528,72.6064,55903.0
2016-07-25 10:35:00,94.76,94.8,94.72,94.76,72268.0,72.5988,72.6294,72.5681,72.5988,72268.0
2016-07-25 10:40:00,94.75,94.81,94.73,94.77,101832.0,72.5911,72.6371,72.5758,72.6064,101832.0
2016-07-25 10:45:00,94.78,94.84,94.74,94.76,53623.0,72.6141,72.6601,72.5835,72.5988,53623.0
2016-07-25 10:50:00,94.76,94.78,94.72,94.73,69394.0,72.5988,72.6141,72.5681,72.5758,69394.0
2016-07-25 10:55:00,94.73,94.75,94.59,94.59,47491.0,72.5758,72.5911,72.4685,72.4685,47491.0
2016-07-25 11:00:00,94.59,94.63,94.58,94.58,46860.0,72.4685,72.4992,72.4609,72.4609,46860.0
2016-07-25 11:05:00,94.58,94.61,94.53,94.55,102403.0,72.4609,72.4839,72.4226,72.4379,102403.0
2016-07-25 11:10:00,94.54,94.56,94.52,94.54,54644.0,72.4302,72.4456,72.4149,72.4302,54644.0
2016-07-25 11:15:00,94.55,94.58,94.49,94.55,77310.0,72.4379,72.4609,72.3919,72.4379,77310.0
2016-07-25 11:20:00,94.54,94.64,94.51,94.59,58626.0,72.4302,72.5068,72.4072,72.4685,58626.0
2016-07-25 11:25:00,94.58,94.66,94.51,94.52,39970.0,72.4609,72.5222,72.4072,72.4149,39970.0
2016-07-25 11:30:00,94.52,94.55,94.52,94.55,36579.0,72.4149,72.4379,72.4149,72.4379,36579.0
2016-07-25 11:35:00,94.55,94.55,94.49,94.55,76806.0,72.4379,72.4379,72.3919,72.4379,76806.0
2016-07-25 11:40:00,94.56,94.56,94.48,94.5,36552.0,72.4456,72.4456,72.3843,72.3996,36552.0
2016-07-25 11:45:00,94.5,94.51,94.4,94.41,58154.0,72.3996,72.4072,72.323,72.3306,58154.0
2016-07-25 11:50:00,94.41,94.41,94.32,94.36,61790.0,72.3306,72.3306,72.2617,72.2923,61790.0
2016-07-25 11:55:00,94.36,94.42,94.35,94.39,47761.0,72.2923,72.3383,72.2847,72.3153,47761.0
2016-07-25 12:00:00,94.38,94.5,94.38,94.47,42205.0,72.3076,72.3996,72.3076,72.3766,42205.0
2016-07-25 12:05:00,94.46,94.47,94.34,94.39,65787.0,72.3689,72.3766,72.277,72.3153,65787.0
2016-07-25 12:10:00,94.4,94.43,94.29,94.29,50505.0,72.323,72.346,72.2387,72.2387,50505.0
2016-07-25 12:15:00,94.3,94.3,94.2,94.25,50275.0,72.2464,72.2464,72.1697,72.2081,50275.0
2016-07-25 12:20:00,94.26,94.26,94.17,94.21,57588.0,72.2157,72.2157,72.1468,72.1774,57588.0
2016-07-25 12:25:00,94.21,94.21,94.15,94.17,59627.0,72.1774,72.1774,72.1314,72.1468,59627.0
2016-07-25 12:30:00,94.17,94.19,94.13,94.16,46185.0,72.1468,72.1621,72.1161,72.1391,46185.0
2016-07-25 12:35:00,94.16,94.19,94.1,94.12,52581.0,72.1391,72.1621,72.0931,72.1085,52581.0
2016-07-25 12:40:00,94.11,94.12,94.02,94.03,78016.0,72.1008,72.1085,72.0318,72.0395,78016.0
2016-07-25 12:45:00,94.03,94.06,94.02,94.04,78068.0,72.0395,72.0625,72.0318,72.0472,78068.0
2016-07-25 12:50:00,94.05,94.08,94.03,94.05,44633.0,72.0548,72.0778,72.0395,72.0548,44633.0
2016-07-25 12:55:00,94.05,94.06,94.04,94.05,29763.0,72.0548,72.0625,72.0472,72.0548,29763.0
2016-07-25 13:00:00,94.05,94.1,94.0,94.0,120895.0,72.0548,72.0931,72.0165,72.0165,120895.0
2016-07-25 13:05:00,94.01,94.05,94.01,94.03,47206.0,72.0242,72.0548,72.0242,72.0395,47206.0
2016-07-25 13:10:00,94.03,94.06,94.02,94.03,22603.0,72.0395,72.0625,72.0318,72.0395,22603.0
2016-07-25 13:15:00,94.03,94.05,94.01,94.02,26612.0,72.0395,72.0548,72.0242,72.0318,26612.0
2016-07-25 13:20:00,94.02,94.04,94.0,94.0,42163.0,72.0318,72.0472,72.0165,72.0165,42163.0
2016-07-25 13:25:00,94.0,94.01,93.94,93.98,77880.0,72.0165,72.0242,71.9705,72.0012,77880.0
2016-07-25 13:30:00,93.99,94.04,93.97,94.03,88473.0,72.0089,72.0472,71.9935,72.0395,88473.0
2016-07-25 13:35:00,94.03,94.06,93.99,94.02,61828.0,72.0395,72.0625,72.0089,72.0318,61828.0
2016-07-25 13:40:00,94.03,94.03,93.98,93.98,35749.0,72.0395,72.0395,72.0012,72.0012,35749.0
2016-07-25 13:45:00,93.98,94.03,93.83,93.84,164255.0,72.0012,72.0395,71.8863,71.8939,164255.0
2016-07-25 13:50:00,93.84,93.86,93.82,93.84,59534.0,71.8939,71.9093,71.8786,71.8939,59534.0
2016-07-25 13:55:00,93.85,93.85,93.76,93.77,80591.0,71.9016,71.9016,71.8326,71.8403,80591.0
2016-07-25 14:00:00,93.77,93.82,93.75,93.8,81062.0,71.8403,71.8786,71.825,71.8633,81062.0
2016-07-25 14:05:00,93.8,93.92,93.79,93.92,71081.0,71.8633,71.9552,71.8556,71.9552,71081.0
2016-07-25 14:10:00,93.91,94.05,93.87,94.02,93459.0,71.9476,72.0548,71.9169,72.0318,93459.0
2016-07-25 14:15:00,94.02,94.08,94.0,94.05,71737.0,72.0318,72.0778,72.0165,72.0548,71737.0
2016-07-25 14:20:00,94.04,94.05,94.0,94.04,34134.0,72.0472,72.0548,72.0165,72.0472,34134.0
2016-07-25 14:25:00,94.03,94.04,93.84,93.84,67286.0,72.0395,72.0472,71.8939,71.8939,67286.0
2016-07-25 14:30:00,93.85,93.86,93.82,93.84,55507.0,71.9016,71.9093,71.8786,71.8939,55507.0
2016-07-25 14:35:00,93.85,93.95,93.84,93.92,75596.0,71.9016,71.9782,71.8939,71.9552,75596.0
2016-07-25 14:40:00,93.93,93.93,93.84,93.84,77801.0,71.9629,71.9629,71.8939,71.8939,77801.0
2016-07-25 14:45:00,93.84,93.85,93.73,93.75,116003.0,71.8939,71.9016,71.8097,71.825,116003.0
2016-07-25 14:50:00,93.76,93.92,93.75,93.86,64765.0,71.8326,71.9552,71.825,71.9093,64765.0
2016-07-25 14:55:00,93.86,93.94,93.85,93.92,66055.0,71.9093,71.9705,71.9016,71.9552,66055.0
2016-07-25 15:00:00,93.92,93.93,93.88,93.9,47279.0,71.9552,71.9629,71.9246,71.9399,47279.0
2016-07-25 15:05:00,93.9,93.91,93.79,93.79,88046.0,71.9399,71.9476,71.8556,71.8556,88046.0
2016-07-25 15:10:00,93.8,93.83,93.79,93.83,64950.0,71.8633,71.8863,71.8556,71.8863,64950.0
2016-07-25 15:15:00,93.82,93.83,93.79,93.81,76204.0,71.8786,71.8863,71.8556,71.871,76204.0
2016-07-25 15:20:00,93.82,93.85,93.76,93.83,109364.0,71.8786,71.9016,71.8326,71.8863,109364.0
2016-07-25 15:25:00,93.83,93.9,93.82,93.9,89731.0,71.8863,71.9399,71.8786,71.9399,89731.0
2016-07-25 15:30:00,93.9,93.96,93.86,93.95,134236.0,71.9399,71.9859,71.9093,71.9782,134236.0
2016-07-25 15:35:00,93.95,94.0,93.95,94.0,118747.0,71.9782,72.0165,71.9782,72.0165,118747.0
2016-07-25 15:40:00,94.0,94.0,93.93,93.95,103210.0,72.0165,72.0165,71.9629,71.9782,103210.0
2016-07-25 15:45:00,93.94,93.95,93.9,93.9,105982.0,71.9705,71.9782,71.9399,71.9399,105982.0
2016-07-25 15:50:00,93.9,94.01,93.9,94.0,170464.0,71.9399,72.0242,71.9399,72.0165,170464.0
2016-07-25 15:55:00,94.0,94.03,93.96,94.01,270231.0,72.0165,72.0395,71.9859,72.0242,270231.0
2016-07-26 09:30:00,94.2,94.45,94.1,94.27,118435.0,72.1697,72.3613,72.0931,72.2234,118435.0
2016-07-26 09:35:00,94.27,94.34,94.15,94.22,62525.0,72.2234,72.277,72.1314,72.1851,62525.0
2016-07-26 09:40:00,94.23,94.25,94.15,94.23,52454.0,72.1927,72.2081,72.1314,72.1927,52454.0
2016-07-26 09:45:00,94.23,94.34,94.23,94.3,56840.0,72.1927,72.277,72.1927,72.2464,56840.0
2016-07-26 09:50:00,94.31,94.33,94.2,94.23,38425.0,72.254,72.2693,72.1697,72.1927,38425.0
2016-07-26 09:55:00,94.23,94.3,94.16,94.29,45011.0,72.1927,72.2464,72.1391,72.2387,45011.0
2016-07-26 10:00:00,94.3,94.33,94.14,94.21,84403.0,72.2464,72.2693,72.1238,72.1774,84403.0
2016-07-26 10:05:00,94.21,94.23,94.16,94.21,57715.0,72.1774,72.1927,72.1391,72.1774,57715.0
2016-07-26 10:10:00,94.22,94.25,94.11,94.12,81753.0,72.1851,72.2081,72.1008,72.1085,81753.0
2016-07-26 10:15:00,94.12,94.15,94.08,94.1,41245.0,72.1085,72.1314,72.0778,72.0931,41245.0
2016-07-26 10:20:00,94.1,94.11,93.98,94.0,63885.0,72.0931,72.1008,72.0012,72.0165,63885.0
2016-07-26 10:25:00,94.0,94.15,93.97,94.14,41281.0,72.0165,72.1314,71.9935,72.1238,41281.0
2016-07-26 10:30:00,94.15,94.17,94.06,94.08,41590.0,72.1314,72.1468,72.0625,72.0778,41590.0
2016-07-26 10:35:00,94.08,94.08,93.99,94.03,39371.0,72.0778,72.0778,72.0089,72.0395,39371.0
2016-07-26 10:40:00,94.04,94.04,93.87,93.91,44720.0,72.0472,72.0472,71.9169,71.9476,44720.0
2016-07-26 10:45:00,93.91,94.04,93.9,93.95,59544.0,71.9476,72.0472,71.9399,71.9782,59544.0
2016-07-26 10:50:00,93.95,93.98,93.68,93.7,43399.0,71.9782,72.0012,71.7714,71.7867,43399.0
2016-07-26 10:55:00,93.7,93.7,93.47,93.5,106087.0,71.7867,71.7867,71.6105,71.6335,106087.0
2016-07-26 11:00:00,93.48,93.62,93.44,93.6,84707.0,71.6181,71.7254,71.5875,71.7101,84707.0
2016-07-26 11:05:00,93.6,93.61,93.44,93.47,54354.0,71.7101,71.7177,71.5875,71.6105,54354.0
2016-07-26 11:10:00,93.48,93.53,93.39,93.43,60263.0,71.6181,71.6564,71.5492,71.5798,60263.0
2016-07-26 11:15:00,93.44,93.55,93.39,93.54,39318.0,71.5875,71.6718,71.5492,71.6641,39318.0
2016-07-26 11:20:00,93.53,93.57,93.49,93.55,37006.0,71.6564,71.6871,71.6258,71.6718,37006.0
2016-07-26 11:25:00,93.54,93.59,93.48,93.58,27456.0,71.6641,71.7024,71.6181,71.6947,27456.0
2016-07-26 11:30:00,93.58,93.67,93.57,93.58,54733.0,71.6947,71.7637,71.6871,71.6947,54733.0
2016-07-26 11:35:00,93.57,93.65,93.55,93.63,29818.0,71.6871,71.7484,71.6718,71.733,29818.0
2016-07-26 11:40:00,93.64,93.64,93.57,93.64,36075.0,71.7407,71.7407,71.6871,71.7407,36075.0
2016-07-26 11:45:00,93.63,93.67,93.62,93.66,35616.0,71.733,71.7637,71.7254,71.756,35616.0
2016-07-26 11:50:00,93.66,93.9,93.66,93.86,95662.0,71.756,71.9399,71.756,71.9093,95662.0
2016-07-26 11:55:00,93.88,93.89,93.84,93.85,42522.0,71.9246,71.9322,71.8939,71.9016,42522.0
2016-07-26 12:00:00,93.85,93.91,93.83,93.85,51261.0,71.9016,71.9476,71.8863,71.9016,51261.0
2016-07-26 12:05:00,93.85,94.0,93.85,94.0,41380.0,71.9016,72.0165,71.9016,72.0165,41380.0
2016-07-26 12:10:00,94.0,94.01,93.97,94.0,51619.0,72.0165,72.0242,71.9935,72.0165,51619.0
2016-07-26 12:15:00,94.0,94.09,93.99,94.06,27215.0,72.0165,72.0855,72.0089,72.0625,27215.0
2016-07-26 12:20:00,94.05,94.13,94.05,94.06,83284.0,72.0548,72.1161,72.0548,72.0625,83284.0
2016-07-26 12:25:00,94.06,94.12,94.01,94.08,67914.0,72.0625,72.1085,72.0242,72.0778,67914.0
2016-07-26 12:30:00,94.07,94.07,93.97,94.0,29692.0,72.0701,72.0701,71.9935,72.0165,29692.0
2016-07-26 12:35:00,94.0,94.11,93.97,94.1,37359.0,72.0165,72.1008,71.9935,72.0931,37359.0
2016-07-26 12:40:00,94.1,94.1,94.01,94.06,45674.0,72.0931,72.0931,72.0242,72.0625,45674.0
2016-07-26 12:45:00,94.05,94.06,94.0,94.03,21459.0,72.0548,72.0625,72.0165,72.0395,21459.0
2016-07-26 12:50:00,94.03,94.05,93.97,93.97,40218.0,72.0395,72.0548,71.9935,71.9935,40218.0
2016-07-26 12:55:00,93.97,93.98,93.92,93.95,23393.0,71.9935,72.0012,71.9552,71.9782,23393.0
2016-07-26 13:00:00,93.95,93.97,93.93,93.94,20011.0,71.9782,71.9935,71.9629,71.9705,20011.0
2016-07-26 13:05:00,93.95,93.96,93.88,93.88,65786.0,71.9782,71.9859,71.9246,71.9246,65786.0
2016-07-26 13:10:00,93.9,93.91,93.75,93.79,58929.0,71.9399,71.9476,71.825,71.8556,58929.0
2016-07-26 13:15:00,93.79,93.87,93.78,93.82,29352.0,71.8556,71.9169,71.848,71.8786,29352.0
2016-07-26 13:20:00,93.83,93.83,93.6,93.61,37626.0,71.8863,71.8863,71.7101,71.7177,37626.0
2016-07-26 13:25:00,93.61,93.64,93.55,93.58,29229.0,71.7177,71.7407,71.6718,71.6947,29229.0
2016-07-26 13:30:00,93.57,93.6,93.49,93.5,43850.0,71.6871,71.7101,71.6258,71.6335,43850.0
2016-07-26 13:35:00,93.5,93.65,93.47,93.65,46602.0,71.6335,71.7484,71.6105,71.7484,46602.0
2016-07-26 13:40:00,93.64,93.7,93.62,93.65,25028.0,71.7407,71.7867,71.7254,71.7484,25028.0
2016-07-26 13:45:00,93.66,93.7,93.64,93.64,28844.0,71.756,71.7867,71.7407,71.7407,28844.0
2016-07-26 13:50:00,93.64,93.67,93.59,93.66,46771.0,71.7407,71.7637,71.7024,71.756,46771.0
2016-07-26 13:55:00,93.66,93.69,93.62,93.66,29974.0,71.756,71.779,71.7254,71.756,29974.0
2016-07-26 14:00:00,93.66,93.76,93.65,93.72,35702.0,71.756,71.8326,71.7484,71.802,35702.0
2016-07-26 14:05:00,93.72,93.76,93.68,93.74,41065.0,71.802,71.8326,71.7714,71.8173,41065.0
2016-07-26 14:10:00,93.74,93.81,93.73,93.8,45224.0,71.8173,71.871,71.8097,71.8633,45224.0
2016-07-26 14:15:00,93.8,93.86,93.79,93.85,38348.0,71.8633,71.9093,71.8556,71.9016,38348.0
2016-07-26 14:20:00,93.86,93.94,93.85,93.92,40073.0,71.9093,71.9705,71.9016,71.9552,40073.0
2016-07-26 14:25:00,93.93,93.96,93.88,93.91,33470.0,71.9629,71.9859,71.9246,71.9476,33470.0
2016-07-26 14:30:00,93.91,93.94,93.86,93.88,54835.0,71.9476,71.9705,71.9093,71.9246,54835.0
2016-07-26 14:35:00,93.89,93.93,93.88,93.88,103185.0,71.9322,71.9629,71.9246,71.9246,103185.0
2016-07-26 14:40:00,93.89,93.91,93.84,93.85,37756.0,71.9322,71.9476,71.8939,71.9016,37756.0
2016-07-26 14:45:00,93.85,93.85,93.79,93.83,58448.0,71.9016,71.9016,71.8556,71.8863,58448.0
2016-07-26 14:50:00,93.82,93.85,93.77,93.84,65738.0,71.8786,71.9016,71.8403,71.8939,65738.0
2016-07-26 14:55:00,93.83,93.85,93.76,93.76,34244.0,71.8863,71.9016,71.8326,71.8326,34244.0
2016-07-26 15:00:00,93.76,93.88,93.75,93.87,32489.0,71.8326,71.9246,71.825,71.9169,32489.0
2016-07-26 15:05:00,93.88,93.92,93.81,93.9,76063.0,71.9246,71.9552,71.871,71.9399,76063.0
2016-07-26 15:10:00,93.9,93.96,93.89,93.96,35414.0,71.9399,71.9859,71.9322,71.9859,35414.0
2016-07-26 15:15:00,93.96,93.96,93.86,93.87,49077.0,71.9859,71.9859,71.9093,71.9169,49077.0
2016-07-26 15:20:00,93.86,93.91,93.82,93.88,52700.0,71.9093,71.9476,71.8786,71.9246,52700.0
2016-07-26 15:25:00,93.89,93.92,93.88,93.9,44596.0,71.9322,71.9552,71.9246,71.9399,44596.0
2016-07-26 15:30:00,93.9,93.94,93.86,93.93,61828.0,71.9399,71.9705,71.9093,71.9629,61828.0
2016-07-26 15:35:00,93.93,93.95,93.9,93.95,94273.0,71.9629,71.9782,71.9399,71.9782,94273.0
2016-07-26 15:40:00,93.95,93.95,93.85,93.87,53651.0,71.9782,71.9782,71.9016,71.9169,53651.0
2016-07-26 15:45:00,93.87,93.95,93.86,93.91,127728.0,71.9169,71.9782,71.9093,71.9476,127728.0
2016-07-26 15:50:00,93.91,93.91,93.83,93.88,91194.0,71.9476,71.9476,71.8863,71.9246,91194.0
2016-07-26 15:55:00,93.88,93.91,93.84,93.85,167411.0,71.9246,71.9476,71.8939,71.9016,167411.0
2016-07-27 09:30:00,93.88,94.0,93.27,93.32,166606.0,71.9246,72.0165,71.4572,71.4955,166606.0
2016-07-27 09:35:00,93.31,93.31,93.11,93.13,103994.0,71.4879,71.4879,71.3347,71.35,103994.0
2016-07-27 09:40:00,93.13,93.14,92.89,92.89,77854.0,71.35,71.3576,71.1661,71.1661,77854.0
2016-07-27 09:45:00,92.91,93.18,92.9,93.15,58297.0,71.1814,71.3883,71.1738,71.3653,58297.0
2016-07-27 09:50:00,93.16,93.32,93.16,93.3,66626.0,71.373,71.4955,71.373,71.4802,66626.0
2016-07-27 09:55:00,93.3,93.64,93.3,93.55,129357.0,71.4802,71.7407,71.4802,71.6718,129357.0
2016-07-27 10:00:00,93.54,93.61,93.51,93.53,116160.0,71.6641,71.7177,71.6411,71.6564,116160.0
2016-07-27 10:05:00,93.54,93.56,93.46,93.51,84217.0,71.6641,71.6794,71.6028,71.6411,84217.0
2016-07-27 10:10:00,93.5,93.64,93.48,93.61,40771.0,71.6335,71.7407,71.6181,71.7177,40771.0
2016-07-27 10:15:00,93.6,93.65,93.51,93.56,43164.0,71.7101,71.7484,71.6411,71.6794,43164.0
2016-07-27 10:20:00,93.55,93.55,93.43,93.48,32301.0,71.6718,71.6718,71.5798,71.6181,32301.0
2016-07-27 10:25:00,93.48,93.48,93.31,93.32,33527.0,71.6181,71.6181,71.4879,71.4955,33527.0
2016-07-27 10:30:00,93.33,93.39,93.27,93.34,75646.0,71.5032,71.5492,71.4572,71.5109,75646.0
2016-07-27 10:35:00,93.36,93.4,93.3,93.33,39809.0,71.5262,71.5568,71.4802,71.5032,39809.0
2016-07-27 10:40:00,93.33,93.33,93.17,93.17,48935.0,71.5032,71.5032,71.3806,71.3806,48935.0
2016-07-27 10:45:00,93.18,93.37,93.17,93.37,47668.0,71.3883,71.5339,71.3806,71.5339,47668.0
2016-07-27 10:50:00,93.37,93.46,93.34,93.43,39893.0,71.5339,71.6028,71.5109,71.5798,39893.0
2016-07-27 10:55:00,93.43,93.44,93.3,93.31,26279.0,71.5798,71.5875,71.4802,71.4879,26279.0
2016-07-27 11:00:00,93.32,93.41,93.31,93.37,23915.0,71.4955,71.5645,71.4879,71.5339,23915.0
2016-07-27 11:05:00,93.36,93.44,93.34,93.42,24310.0,71.5262,71.5875,71.5109,71.5722,24310.0
2016-07-27 11:10:00,93.42,93.44,93.32,93.33,33078.0,71.5722,71.5875,71.4955,71.5032,33078.0
2016-07-27 11:15:00,93.34,93.36,93.28,93.31,35829.0,71.5109,71.5262,71.4649,71.4879,35829.0
2016-07-27 11:20:00,93.3,93.37,93.29,93.33,24360.0,71.4802,71.5339,71.4726,71.5032,24360.0
2016-07-27 11:25:00,93.34,93.44,93.33,93.42,35683.0,71.5109,71.5875,71.5032,71.5722,35683.0
2016-07-27 11:30:00,93.43,93.47,93.38,93.46,34840.0,71.5798,71.6105,71.5415,71.6028,34840.0
2016-07-27 11:35:00,93.45,93.48,93.41,93.42,39967.0,71.5951,71.6181,71.5645,71.5722,39967.0
2016-07-27 11:40:00,93.43,93.43,93.32,93.36,33164.0,71.5798,71.5798,71.4955,71.5262,33164.0
2016-07-27 11:45:00,93.36,93.36,93.17,93.17,65211.0,71.5262,71.5262,71.3806,71.3806,65211.0
2016-07-27 11:50:00,93.17,93.18,93.1,93.11,49986.0,71.3806,71.3883,71.327,71.3347,49986.0
2016-07-27 11:55:00,93.09,93.12,93.01,93.02,27790.0,71.3193,71.3423,71.258,71.2657,27790.0
2016-07-27 12:00:00,93.03,93.07,93.0,93.05,31210.0,71.2734,71.304,71.2504,71.2887,31210.0
2016-07-27 12:05:00,93.04,93.08,93.01,93.08,26965.0,71.281,71.3117,71.258,71.3117,26965.0
2016-07-27 12:10:00,93.08,93.09,93.02,93.02,28887.0,71.3117,71.3193,71.2657,71.2657,28887.0
2016-07-27 12:15:00,93.02,93.09,93.01,93.06,44717.0,71.2657,71.3193,71.258,71.2964,44717.0
2016-07-27 12:20:00,93.06,93.06,92.99,93.01,43740.0,71.2964,71.2964,71.2427,71.258,43740.0
2016-07-27 12:25:00,93.01,93.03,92.99,93.01,24262.0,71.258,71.2734,71.2427,71.258,24262.0
2016-07-27 12:30:00,93.02,93.07,92.99,93.06,35104.0,71.2657,71.304,71.2427,71.2964,35104.0
2016-07-27 12:35:00,93.06,93.1,93.04,93.09,25565.0,71.2964,71.327,71.281,71.3193,25565.0
2016-07-27 12:40:00,93.09,93.13,93.07,93.09,27283.0,71.3193,71.35,71.304,71.3193,27283.0
2016-07-27 12:45:00,93.09,93.09,92.99,92.99,24777.0,71.3193,71.3193,71.2427,71.2427,24777.0
2016-07-27 12:50:00,92.99,93.03,92.96,93.02,28964.0,71.2427,71.2734,71.2197,71.2657,28964.0
2016-07-27 12:55:00,93.03,93.04,92.96,92.97,23468.0,71.2734,71.281,71.2197,71.2274,23468.0
2016-07-27 13:00:00,92.97,93.03,92.97,93.01,26704.0,71.2274,71.2734,71.2274,71.258,26704.0
2016-07-27 13:05:00,93.01,93.02,92.97,92.99,19256.0,71.258,71.2657,71.2274,71.2427,19256.0
2016-07-27 13:10:00,93.0,93.0,92.95,92.96,20912.0,71.2504,71.2504,71.2121,71.2197,20912.0
2016-07-27 13:15:00,92.96,92.99,92.95,92.98,25127.0,71.2197,71.2427,71.2121,71.2351,25127.0
2016-07-27 13:20:00,92.99,93.01,92.96,92.99,32312.0,71.2427,71.258,71.2197,71.2427,32312.0
2016-07-27 13:25:00,92.99,93.02,92.94,92.95,26318.0,71.2427,71.2657,71.2044,71.2121,26318.0
2016-07-27 13:30:00,92.95,93.01,92.94,93.0,26069.0,71.2121,71.258,71.2044,71.2504,26069.0
2016-07-27 13:35:00,93.0,93.04,92.97,92.98,30908.0,71.2504,71.281,71.2274,71.2351,30908.0
2016-07-27 13:40:00,92.98,93.06,92.96,93.05,33841.0,71.2351,71.2964,71.2197,71.2887,33841.0
2016-07-27 13:45:00,93.03,93.11,93.01,93.07,23147.0,71.2734,71.3347,71.258,71.304,23147.0
2016-07-27 13:50:00,93.07,93.08,93.02,93.03,29747.0,71.304,71.3117,71.2657,71.2734,29747.0
2016-07-27 13:55:00,93.02,93.13,92.99,93.13,26056.0,71.2657,71.35,71.2427,71.35,26056.0
2016-07-27 14:00:00,93.13,93.16,92.87,93.05,62493.0,71.35,71.373,71.1508,71.2887,62493.0
2016-07-27 14:05:00,93.04,93.28,93.02,93.22,49566.0,71.281,71.4649,71.2657,71.4189,49566.0
2016-07-27 14:10:00,93.23,93.33,93.14,93.18,56626.0,71.4266,71.5032,71.3576,71.3883,56626.0
2016-07-27 14:15:00,93.19,93.44,93.18,93.34,68871.0,71.3959,71.5875,71.3883,71.5109,68871.0
2016-07-27 14:20:00,93.33,93.37,93.28,93.32,34194.0,71.5032,71.5339,71.4649,71.4955,34194.0
2016-07-27 14:25:00,93.32,93.32,93.11,93.12,35719.0,71.4955,71.4955,71.3347,71.3423,35719.0
2016-07-27 14:30:00,93.12,93.23,93.11,93.2,28925.0,71.3423,71.4266,71.3347,71.4036,28925.0
2016-07-27 14:35:00,93.21,93.24,93.14,93.16,29597.0,71.4113,71.4343,71.3576,71.373,29597.0
2016-07-27 14:40:00,93.16,93.17,93.11,93.13,79300.0,71.373,71.3806,71.3347,71.35,79300.0
2016-07-27 14:45:00,93.12,93.16,93.1,93.13,38657.0,71.3423,71.373,71.327,71.35,38657.0
2016-07-27 14:50:00,93.13,93.17,93.1,93.13,61780.0,71.35,71.3806,71.327,71.35,61780.0
2016-07-27 14:55:00,93.13,93.14,93.1,93.1,34380.0,71.35,71.3576,71.327,71.327,34380.0
2016-07-27 15:00:00,93.09,93.19,93.08,93.16,43578.0,71.3193,71.3959,71.3117,71.373,43578.0
2016-07-27 15:05:00,93.17,93.19,93.12,93.12,41287.0,71.3806,71.3959,71.3423,71.3423,41287.0
2016-07-27 15:10:00,93.12,93.16,93.08,93.08,53586.0,71.3423,71.373,71.3117,71.3117,53586.0
2016-07-27 15:15:00,93.09,93.18,93.08,93.09,69524.0,71.3193,71.3883,71.3117,71.3193,69524.0
2016-07-27 15:20:00,93.09,93.11,93.01,93.03,61464.0,71.3193,71.3347,71.258,71.2734,61464.0
2016-07-27 15:25:00,93.03,93.03,92.93,92.99,64436.0,71.2734,71.2734,71.1968,71.2427,64436.0
2016-07-27 15:30:00,92.99,93.03,92.95,92.98,67660.0,71.2427,71.2734,71.2121,71.2351,67660.0
2016-07-27 15:35:00,92.98,93.02,92.96,92.98,92335.0,71.2351,71.2657,71.2197,71.2351,92335.0
2016-07-27 15:40:00,92.98,92.98,92.89,92.9,68460.0,71.2351,71.2351,71.1661,71.1738,68460.0
2016-07-27 15:45:00,92.9,92.9,92.7,92.71,97170.0,71.1738,71.1738,71.0205,71.0282,97170.0
2016-07-27 15:50:00,92.71,92.76,92.7,92.73,101853.0,71.0282,71.0665,71.0205,71.0435,101853.0
2016-07-27 15:55:00,92.72,92.78,92.7,92.75,249596.0,71.0359,71.0818,71.0205,71.0589,249596.0
2016-07-28 09:30:00,92.67,92.67,92.31,92.36,99546.0,70.9976,70.9976,70.7218,70.7601,99546.0
2016-07-28 09:35:00,92.37,92.48,92.16,92.43,45912.0,70.7677,70.852,70.6068,70.8137,45912.0
2016-07-28 09:40:00,92.42,92.48,92.27,92.37,30986.0,70.806,70.852,70.6911,70.7677,30986.0
2016-07-28 09:45:00,92.35,92.38,92.18,92.36,63093.0,70.7524,70.7754,70.6222,70.7601,63093.0
2016-07-28 09:50:00,92.35,92.64,92.34,92.6,39459.0,70.7524,70.9746,70.7447,70.9439,39459.0
2016-07-28 09:55:00,92.62,92.77,92.6,92.75,72375.0,70.9593,71.0742,70.9439,71.0589,72375.0
2016-07-28 10:00:00,92.73,93.01,92.73,93.01,49395.0,71.0435,71.258,71.0435,71.258,49395.0
2016-07-28 10:05:00,93.03,93.1,92.98,93.07,68336.0,71.2734,71.327,71.2351,71.304,68336.0
2016-07-28 10:10:00,93.06,93.07,92.88,92.9,71219.0,71.2964,71.304,71.1584,71.1738,71219.0
2016-07-28 10:15:00,92.9,92.94,92.7,92.72,77922.0,71.1738,71.2044,71.0205,71.0359,77922.0
2016-07-28 10:20:00,92.72,92.87,92.7,92.84,39294.0,71.0359,71.1508,71.0205,71.1278,39294.0
2016-07-28 10:25:00,92.85,92.95,92.73,92.94,39481.0,71.1355,71.2121,71.0435,71.2044,39481.0
2016-07-28 10:30:00,92.94,92.94,92.85,92.93,30943.0,71.2044,71.2044,71.1355,71.1968,30943.0
2016-07-28 10:35:00,92.94,92.94,92.79,92.83,25010.0,71.2044,71.2044,71.0895,71.1201,25010.0
2016-07-28 10:40:00,92.82,92.85,92.75,92.84,19475.0,71.1125,71.1355,71.0589,71.1278,19475.0
2016-07-28 10:45:00,92.85,92.86,92.78,92.8,17734.0,71.1355,71.1431,71.0818,71.0972,17734.0
2016-07-28 10:50:00,92.81,92.91,92.79,92.9,16598.0,71.1048,71.1814,71.0895,71.1738,16598.0
2016-07-28 10:55:00,92.89,92.91,92.8,92.87,26884.0,71.1661,71.1814,71.0972,71.1508,26884.0
2016-07-28 11:00:00,92.88,92.89,92.83,92.86,24026.0,71.1584,71.1661,71.1201,71.1431,24026.0
2016-07-28 11:05:00,92.86,93.0,92.86,92.93,49643.0,71.1431,71.2504,71.1431,71.1968,49643.0
2016-07-28 11:10:00,92.92,92.97,92.89,92.92,61063.0,71.1891,71.2274,71.1661,71.1891,61063.0
2016-07-28 11:15:00,92.91,93.07,92.91,93.06,37055.0,71.1814,71.304,71.1814,71.2964,37055.0
2016-07-28 11:20:00,93.06,93.29,93.06,93.27,35429.0,71.2964,71.4726,71.2964,71.4572,35429.0
2016-07-28 11:25:00,93.28,93.28,93.18,93.23,56942.0,71.4649,71.4649,71.3883,71.4266,56942.0
2016-07-28 11:30:00,93.22,93.22,93.03,93.03,21623.0,71.4189,71.4189,71.2734,71.2734,21623.0
2016-07-28 11:35:00,93.02,93.14,93.02,93.14,13939.0,71.2657,71.3576,71.2657,71.3576,13939.0
2016-07-28 11:40:00,93.14,93.27,93.1,93.26,25242.0,71.3576,71.4572,71.327,71.4496,25242.0
2016-07-28 11:45:00,93.26,93.29,93.24,93.27,23676.0,71.4496,71.4726,71.4343,71.4572,23676.0
2016-07-28 11:50:00,93.28,93.36,93.27,93.35,27934.0,71.4649,71.5262,71.4572,71.5185,27934.0
2016-07-28 11:55:00,93.35,93.37,93.29,93.31,41568.0,71.5185,71.5339,71.4726,71.4879,41568.0
2016-07-28 12:00:00,93.3,93.31,93.18,93.2,36320.0,71.4802,71.4879,71.3883,71.4036,36320.0
2016-07-28 12:05:00,93.19,93.2,93.08,93.1,16152.0,71.3959,71.4036,71.3117,71.327,16152.0
2016-07-28 12:10:00,93.1,93.2,93.1,93.2,47509.0,71.327,71.4036,71.327,71.4036,47509.0
2016-07-28 12:15:00,93.2,93.22,93.14,93.2,29339.0,71.4036,71.4189,71.3576,71.4036,29339.0
2016-07-28 12:20:00,93.2,93.22,93.17,93.17,13305.0,71.4036,71.4189,71.3806,71.3806,13305.0
2016-07-28 12:25:00,93.18,93.22,93.14,93.15,26526.0,71.3883,71.4189,71.3576,71.3653,26526.0
2016-07-28 12:30:00,93.15,93.16,93.09,93.14,21320.0,71.3653,71.373,71.3193,71.3576,21320.0
2016-07-28 12:35:00,93.14,93.2,93.13,93.19,26718.0,71.3576,71.4036,71.35,71.3959,26718.0
2016-07-28 12:40:00,93.19,93.23,93.17,93.18,32902.0,71.3959,71.4266,71.3806,71.3883,32902.0
2016-07-28 12:45:00,93.18,93.27,93.14,93.27,71517.0,71.3883,71.4572,71.3576,71.4572,71517.0
2016-07-28 12:50:00,93.26,93.32,93.26,93.31,17495.0,71.4496,71.4955,71.4496,71.4879,17495.0
2016-07-28 12:55:00,93.31,93.33,93.29,93.32,17464.0,71.4879,71.5032,71.4726,71.4955,17464.0
2016-07-28 13:00:00,93.32,93.37,93.26,93.36,30748.0,71.4955,71.5339,71.4496,71.5262,30748.0
2016-07-28 13:05:00,93.37,93.38,93.33,93.36,25473.0,71.5339,71.5415,71.5032,71.5262,25473.0
2016-07-28 13:10:00,93.35,93.39,93.33,93.37,29950.0,71.5185,71.5492,71.5032,71.5339,29950.0
2016-07-28 13:15:00,93.38,93.46,93.38,93.46,39017.0,71.5415,71.6028,71.5415,71.6028,39017.0
2016-07-28 13:20:00,93.44,93.45,93.38,93.42,13820.0,71.5875,71.5951,71.5415,71.5722,13820.0
2016-07-28 13:25:00,93.41,93.42,93.36,93.36,17968.0,71.5645,71.5722,71.5262,71.5262,17968.0
2016-07-28 13:30:00,93.37,93.38,93.3,93.33,20646.0,71.5339,71.5415,71.4802,71.5032,20646.0
2016-07-28 13:35:00,93.34,93.41,93.33,93.38,23201.0,71.5109,71.5645,71.5032,71.5415,23201.0
2016-07-28 13:40:00,93.38,93.4,93.35,93.39,18574.0,71.5415,71.5568,71.5185,71.5492,18574.0
2016-07-28 13:45:00,93.38,93.42,93.34,93.42,36378.0,71.5415,71.5722,71.5109,71.5722,36378.0
2016-07-28 13:50:00,93.42,93.46,93.39,93.41,26293.0,71.5722,71.6028,71.5492,71.5645,26293.0
2016-07-28 13:55:00,93.39,93.47,93.39,93.46,75023.0,71.5492,71.6105,71.5492,71.6028,75023.0
2016-07-28 14:00:00,93.47,93.48,93.4,93.44,30182.0,71.6105,71.6181,71.5568,71.5875,30182.0
2016-07-28 14:05:00,93.45,93.46,93.4,93.44,26570.0,71.5951,71.6028,71.5568,71.5875,26570.0
2016-07-28 14:10:00,93.43,93.44,93.35,93.37,29485.0,71.5798,71.5875,71.5185,71.5339,29485.0
2016-07-28 14:15:00,93.37,93.48,93.37,93.39,25429.0,71.5339,71.6181,71.5339,71.5492,25429.0
2016-07-28 14:20:00,93.39,93.47,93.38,93.45,19702.0,71.5492,71.6105,71.5415,71.5951,19702.0
2016-07-28 14:25:00,93.46,93.52,93.45,93.5,35853.0,71.6028,71.6488,71.5951,71.6335,35853.0
2016-07-28 14:30:00,93.5,93.55,93.48,93.53,26403.0,71.6335,71.6718,71.6181,71.6564,26403.0
2016-07-28 14:35:00,93.54,93.62,93.51,93.58,36313.0,71.6641,71.7254,71.6411,71.6947,36313.0
2016-07-28 14:40:00,93.56,93.6,93.53,93.59,31330.0,71.6794,71.7101,71.6564,71.7024,31330.0
2016-07-28 14:45:00,93.6,93.62,93.57,93.6,32489.0,71.7101,71.7254,71.6871,71.7101,32489.0
2016-07-28 14:50:00,93.6,93.72,93.59,93.7,34321.0,71.7101,71.802,71.7024,71.7867,34321.0
2016-07-28 14:55:00,93.7,93.72,93.59,93.59,34526.0,71.7867,71.802,71.7024,71.7024,34526.0
2016-07-28 15:00:00,93.59,93.61,93.58,93.58,52985.0,71.7024,71.7177,71.6947,71.6947,52985.0
2016-07-28 15:05:00,93.59,93.59,93.45,93.45,54263.0,71.7024,71.7024,71.5951,71.5951,54263.0
2016-07-28 15:10:00,93.44,93.46,93.43,93.44,23783.0,71.5875,71.6028,71.5798,71.5875,23783.0
2016-07-28 15:15:00,93.43,93.6,93.42,93.47,203943.0,71.5798,71.7101,71.5722,71.6105,203943.0
2016-07-28 15:20:00,93.47,93.49,93.37,93.39,74151.0,71.6105,71.6258,71.5339,71.5492,74151.0
2016-07-28 15:25:00,93.38,93.41,93.33,93.33,34689.0,71.5415,71.5645,71.5032,71.5032,34689.0
2016-07-28 15:30:00,93.34,93.4,93.33,93.37,62698.0,71.5109,71.5568,71.5032,71.5339,62698.0
2016-07-28 15:35:00,93.37,93.4,93.34,93.34,53809.0,71.5339,71.5568,71.5109,71.5109,53809.0
2016-07-28 15:40:00,93.34,93.49,93.33,93.49,73430.0,71.5109,71.6258,71.5032,71.6258,73430.0
2016-07-28 15:45:00,93.49,93.54,93.47,93.47,83581.0,71.6258,71.6641,71.6105,71.6105,83581.0
2016-07-28 15:50:00,93.48,93.53,93.43,93.48,105827.0,71.6181,71.6564,71.5798,71.6181,105827.0
2016-07-28 15:55:00,93.46,93.48,93.39,93.39,114396.0,71.6028,71.6181,71.5492,71.5492,114396.0
2016-07-29 09:30:00,93.38,93.55,93.16,93.24,124838.0,71.5415,71.6718,71.373,71.4343,124838.0
2016-07-29 09:35:00,93.23,93.29,92.92,93.06,114198.0,71.4266,71.4726,71.1891,71.2964,114198.0
2016-07-29 09:40:00,93.04,93.06,92.38,92.48,157194.0,71.281,71.2964,70.7754,70.852,157194.0
2016-07-29 09:45:00,92.48,92.82,92.47,92.82,111202.0,70.852,71.1125,70.8443,71.1125,111202.0
2016-07-29 09:50:00,92.79,92.86,92.67,92.73,97574.0,71.0895,71.1431,70.9976,71.0435,97574.0
2016-07-29 09:55:00,92.73,92.74,92.56,92.58,114895.0,71.0435,71.0512,70.9133,70.9286,114895.0
2016-07-29 10:00:00,92.57,92.79,92.55,92.76,74231.0,70.9209,71.0895,70.9056,71.0665,74231.0
2016-07-29 10:05:00,92.76,93.1,92.75,93.08,108260.0,71.0665,71.327,71.0589,71.3117,108260.0
2016-07-29 10:10:00,93.09,93.11,92.91,92.94,49833.0,71.3193,71.3347,71.1814,71.2044,49833.0
2016-07-29 10:15:00,92.93,92.93,92.8,92.92,70694.0,71.1968,71.1968,71.0972,71.1891,70694.0
2016-07-29 10:20:00,92.91,92.96,92.79,92.89,46341.0,71.1814,71.2197,71.0895,71.1661,46341.0
2016-07-29 10:25:00,92.89,93.0,92.86,93.0,98546.0,71.1661,71.2504,71.1431,71.2504,98546.0
2016-07-29 10:30:00,93.0,93.01,92.9,92.92,50738.0,71.2504,71.258,71.1738,71.1891,50738.0
2016-07-29 10:35:00,92.92,92.99,92.88,92.97,46430.0,71.1891,71.2427,71.1584,71.2274,46430.0
2016-07-29 10:40:00,92.96,92.98,92.9,92.93,44464.0,71.2197,71.2351,71.1738,71.1968,44464.0
2016-07-29 10:45:00,92.93,92.97,92.84,92.84,144153.0,71.1968,71.2274,71.1278,71.1278,144153.0
2016-07-29 10:50:00,92.84,92.9,92.73,92.75,70183.0,71.1278,71.1738,71.0435,71.0589,70183.0
2016-07-29 10:55:00,92.76,92.8,92.68,92.78,174276.0,71.0665,71.0972,71.0052,71.0818,174276.0
2016-07-29 11:00:00,92.78,92.89,92.78,92.83,79845.0,71.0818,71.1661,71.0818,71.1201,79845.0
2016-07-29 11:05:00,92.84,92.85,92.74,92.84,55667.0,71.1278,71.1355,71.0512,71.1278,55667.0
2016-07-29 11:10:00,92.84,92.9,92.79,92.82,62212.0,71.1278,71.1738,71.0895,71.1125,62212.0
2016-07-29 11:15:00,92.82,92.87,92.75,92.75,106466.0,71.1125,71.1508,71.0589,71.0589,106466.0
2016-07-29 11:20:00,92.76,92.89,92.75,92.76,39493.0,71.0665,71.1661,71.0589,71.0665,39493.0
2016-07-29 11:25:00,92.76,92.78,92.68,92.68,63087.0,71.0665,71.0818,71.0052,71.0052,63087.0
2016-07-29 11:30:00,92.68,92.71,92.59,92.63,71316.0,71.0052,71.0282,70.9363,70.9669,71316.0
2016-07-29 11:35:00,92.63,92.76,92.62,92.7,44611.0,70.9669,71.0665,70.9593,71.0205,44611.0
2016-07-29 11:40:00,92.7,92.74,92.66,92.69,53269.0,71.0205,71.0512,70.9899,71.0129,53269.0
2016-07-29 11:45:00,92.69,92.77,92.64,92.65,49598.0,71.0129,71.0742,70.9746,70.9822,49598.0
2016-07-29 11:50:00,92.66,92.81,92.65,92.81,23313.0,70.9899,71.1048,70.9822,71.1048,23313.0
2016-07-29 11:55:00,92.81,92.85,92.79,92.84,19870.0,71.1048,71.1355,71.0895,71.1278,19870.0
2016-07-29 12:00:00,92.85,92.85,92.79,92.83,55307.0,71.1355,71.1355,71.0895,71.1201,55307.0
2016-07-29 12:05:00,92.83,92.86,92.81,92.82,42242.0,71.1201,71.1431,71.1048,71.1125,42242.0
2016-07-29 12:10:00,92.82,92.86,92.81,92.86,39833.0,71.1125,71.1431,71.1048,71.1431,39833.0
2016-07-29 12:15:00,92.87,92.87,92.79,92.8,33045.0,71.1508,71.1508,71.0895,71.0972,33045.0
2016-07-29 12:20:00,92.8,92.81,92.73,92.75,74003.0,71.0972,71.1048,71.0435,71.0589,74003.0
2016-07-29 12:25:00,92.74,92.75,92.66,92.67,51846.0,71.0512,71.0589,70.9899,70.9976,51846.0
2016-07-29 12:30:00,92.67,92.68,92.6,92.62,68356.0,70.9976,71.0052,70.9439,70.9593,68356.0
2016-07-29 12:35:00,92.62,92.65,92.6,92.61,56304.0,70.9593,70.9822,70.9439,70.9516,56304.0
2016-07-29 12:40:00,92.61,92.62,92.47,92.5,50817.0,70.9516,70.9593,70.8443,70.8673,50817.0
2016-07-29 12:45:00,92.49,92.5,92.42,92.44,62072.0,70.8597,70.8673,70.806,70.8213,62072.0
2016-07-29 12:50:00,92.44,92.44,92.36,92.37,49206.0,70.8213,70.8213,70.7601,70.7677,49206.0
2016-07-29 12:55:00,92.37,92.41,92.37,92.38,42949.0,70.7677,70.7984,70.7677,70.7754,42949.0
2016-07-29 13:00:00,92.37,92.49,92.37,92.47,61065.0,70.7677,70.8597,70.7677,70.8443,61065.0
2016-07-29 13:05:00,92.47,92.48,92.4,92.4,35489.0,70.8443,70.852,70.7907,70.7907,35489.0
2016-07-29 13:10:00,92.41,92.47,92.39,92.47,28045.0,70.7984,70.8443,70.783,70.8443,28045.0
2016-07-29 13:15:00,92.46,92.5,92.44,92.47,35417.0,70.8367,70.8673,70.8213,70.8443,35417.0
2016-07-29 13:20:00,92.47,92.56,92.46,92.56,32272.0,70.8443,70.9133,70.8367,70.9133,32272.0
2016-07-29 13:25:00,92.55,92.61,92.54,92.6,31131.0,70.9056,70.9516,70.898,70.9439,31131.0
2016-07-29 13:30:00,92.6,92.67,92.59,92.66,24483.0,70.9439,70.9976,70.9363,70.9899,24483.0
2016-07-29 13:35:00,92.65,92.69,92.63,92.68,36915.0,70.9822,71.0129,70.9669,71.0052,36915.0
2016-07-29 13:40:00,92.68,92.68,92.6,92.61,26076.0,71.0052,71.0052,70.9439,70.9516,26076.0
2016-07-29 13:45:00,92.61,92.65,92.6,92.63,19090.0,70.9516,70.9822,70.9439,70.9669,19090.0
2016-07-29 13:50:00,92.63,92.65,92.59,92.6,36586.0,70.9669,70.9822,70.9363,70.9439,36586.0
2016-07-29 13:55:00,92.6,92.61,92.57,92.59,30512.0,70.9439,70.9516,70.9209,70.9363,30512.0
2016-07-29 14:00:00,92.6,92.61,92.56,92.61,33201.0,70.9439,70.9516,70.9133,70.9516,33201.0
2016-07-29 14:05:00,92.61,92.77,92.6,92.76,38065.0,70.9516,71.0742,70.9439,71.0665,38065.0
2016-07-29 14:10:00,92.77,92.79,92.73,92.75,29395.0,71.0742,71.0895,71.0435,71.0589,29395.0
2016-07-29 14:15:00,92.75,92.75,92.63,92.63,27412.0,71.0589,71.0589,70.9669,70.9669,27412.0
2016-07-29 14:20:00,92.64,92.67,92.62,92.64,38268.0,70.9746,70.9976,70.9593,70.9746,38268.0
2016-07-29 14:25:00,92.64,92.66,92.62,92.63,29473.0,70.9746,70.9899,70.9593,70.9669,29473.0
2016-07-29 14:30:00,92.64,92.65,92.57,92.58,42986.0,70.9746,70.9822,70.9209,70.9286,42986.0
2016-07-29 14:35:00,92.58,92.58,92.5,92.54,52856.0,70.9286,70.9286,70.8673,70.898,52856.0
2016-07-29 14:40:00,92.54,92.56,92.52,92.52,54475.0,70.898,70.9133,70.8826,70.8826,54475.0
2016-07-29 14:45:00,92.52,92.56,92.45,92.56,56034.0,70.8826,70.9133,70.829,70.9133,56034.0
2016-07-29 14:50:00,92.56,92.71,92.55,92.66,38509.0,70.9133,71.0282,70.9056,70.9899,38509.0
2016-07-29 14:55:00,92.65,92.71,92.63,92.7,49360.0,70.9822,71.0282,70.9669,71.0205,49360.0
2016-07-29 15:00:00,92.7,92.71,92.62,92.67,92645.0,71.0205,71.0282,70.9593,70.9976,92645.0
2016-07-29 15:05:00,92.67,92.68,92.58,92.67,41907.0,70.9976,71.0052,70.9286,70.9976,41907.0
2016-07-29 15:10:00,92.66,92.78,92.64,92.72,132502.0,70.9899,71.0818,70.9746,71.0359,132502.0
2016-07-29 15:15:00,92.73,92.77,92.72,92.73,35877.0,71.0435,71.0742,71.0359,71.0435,35877.0
2016-07-29 15:20:00,92.74,92.8,92.73,92.8,38170.0,71.0512,71.0972,71.0435,71.0972,38170.0
2016-07-29 15:25:00,92.81,92.83,92.79,92.81,33700.0,71.1048,71.1201,71.0895,71.1048,33700.0
2016-07-29 15:30:00,92.8,92.84,92.77,92.8,43565.0,71.0972,71.1278,71.0742,71.0972,43565.0
2016-07-29 15:35:00,92.8,92.84,92.72,92.73,114425.0,71.0972,71.1278,71.0359,71.0435,114425.0
2016-07-29 15:40:00,92.74,92.86,92.74,92.81,94690.0,71.0512,71.1431,71.0512,71.1048,94690.0
2016-07-29 15:45:00,92.81,92.9,92.81,92.86,87531.0,71.1048,71.1738,71.1048,71.1431,87531.0
2016-07-29 15:50:00,92.86,92.9,92.79,92.81,113786.0,71.1431,71.1738,71.0895,71.1048,113786.0
2016-07-29 15:55:00,92.81,92.82,92.65,92.71,305031.0,71.1048,71.1125,70.9822,71.0282,305031.0
2016-08-01 09:30:00,92.58,92.74,92.5,92.51,140390.0,70.9286,71.0512,70.8673,70.875,140390.0
2016-08-01 09:35:00,92.51,92.6,92.34,92.36,90800.0,70.875,70.9439,70.7447,70.7601,90800.0
2016-08-01 09:40:00,92.34,92.48,92.27,92.45,173064.0,70.7447,70.852,70.6911,70.829,173064.0
2016-08-01 09:45:00,92.46,92.63,92.45,92.62,51778.0,70.8367,70.9669,70.829,70.9593,51778.0
2016-08-01 09:50:00,92.62,92.84,92.59,92.82,77893.0,70.9593,71.1278,70.9363,71.1125,77893.0
2016-08-01 09:55:00,92.84,92.85,92.77,92.83,56557.0,71.1278,71.1355,71.0742,71.1201,56557.0
2016-08-01 10:00:00,92.82,92.88,92.79,92.8,64029.0,71.1125,71.1584,71.0895,71.0972,64029.0
2016-08-01 10:05:00,92.79,92.95,92.79,92.88,71160.0,71.0895,71.2121,71.0895,71.1584,71160.0
2016-08-01 10:10:00,92.88,92.97,92.83,92.97,41372.0,71.1584,71.2274,71.1201,71.2274,41372.0
2016-08-01 10:15:00,92.99,93.24,92.99,93.24,62763.0,71.2427,71.4343,71.2427,71.4343,62763.0
2016-08-01 10:20:00,93.24,93.27,93.19,93.24,84229.0,71.4343,71.4572,71.3959,71.4343,84229.0
2016-08-01 10:25:00,93.24,93.3,93.21,93.25,52757.0,71.4343,71.4802,71.4113,71.4419,52757.0
2016-08-01 10:30:00,93.26,93.44,93.25,93.44,32336.0,71.4496,71.5875,71.4419,71.5875,32336.0
2016-08-01 10:35:00,93.44,93.55,93.43,93.52,66715.0,71.5875,71.6718,71.5798,71.6488,66715.0
2016-08-01 10:40:00,93.52,93.68,93.51,93.62,43398.0,71.6488,71.7714,71.6411,71.7254,43398.0
2016-08-01 10:45:00,93.61,93.64,93.52,93.56,57630.0,71.7177,71.7407,71.6488,71.6794,57630.0
2016-08-01 10:50:00,93.56,93.59,93.46,93.49,50082.0,71.6794,71.7024,71.6028,71.6258,50082.0
2016-08-01 10:55:00,93.48,93.48,93.34,93.35,36484.0,71.6181,71.6181,71.5109,71.5185,36484.0
2016-08-01 11:00:00,93.34,93.48,93.29,93.44,46588.0,71.5109,71.6181,71.4726,71.5875,46588.0
2016-08-01 11:05:00,93.45,93.48,93.33,93.41,44388.0,71.5951,71.6181,71.5032,71.5645,44388.0
2016-08-01 11:10:00,93.4,93.49,93.39,93.48,64862.0,71.5568,71.6258,71.5492,71.6181,64862.0
2016-08-01 11:15:00,93.48,93.67,93.48,93.67,89471.0,71.6181,71.7637,71.6181,71.7637,89471.0
2016-08-01 11:20:00,93.66,93.75,93.64,93.64,69341.0,71.756,71.825,71.7407,71.7407,69341.0
2016-08-01 11:25:00,93.65,93.69,93.61,93.65,57397.0,71.7484,71.779,71.7177,71.7484,57397.0
2016-08-01 11:30:00,93.66,93.66,93.58,93.6,70774.0,71.756,71.756,71.6947,71.7101,70774.0
2016-08-01 11:35:00,93.6,93.64,93.58,93.63,39102.0,71.7101,71.7407,71.6947,71.733,39102.0
2016-08-01 11:40:00,93.63,93.71,93.62,93.67,196988.0,71.733,71.7943,71.7254,71.7637,196988.0
2016-08-01 11:45:00,93.67,93.84,93.66,93.84,190625.0,71.7637,71.8939,71.756,71.8939,190625.0
2016-08-01 11:50:00,93.84,93.85,93.64,93.64,99256.0,71.8939,71.9016,71.7407,71.7407,99256.0
2016-08-01 11:55:00,93.64,93.76,93.59,93.72,45170.0,71.7407,71.8326,71.7024,71.802,45170.0
2016-08-01 12:00:00,93.7,93.71,93.63,93.64,33146.0,71.7867,71.7943,71.733,71.7407,33146.0
2016-08-01 12:05:00,93.64,93.78,93.64,93.78,71211.0,71.7407,71.848,71.7407,71.848,71211.0
2016-08-01 12:10:00,93.78,93.79,93.7,93.73,46922.0,71.848,71.8556,71.7867,71.8097,46922.0
2016-08-01 12:15:00,93.73,93.8,93.7,93.8,33335.0,71.8097,71.8633,71.7867,71.8633,33335.0
2016-08-01 12:20:00,93.8,93.85,93.78,93.79,57276.0,71.8633,71.9016,71.848,71.8556,57276.0
2016-08-01 12:25:00,93.78,93.87,93.78,93.87,26223.0,71.848,71.9169,71.848,71.9169,26223.0
2016-08-01 12:30:00,93.86,93.87,93.79,93.84,35861.0,71.9093,71.9169,71.8556,71.8939,35861.0
2016-08-01 12:35:00,93.85,93.93,93.8,93.93,44521.0,71.9016,71.9629,71.8633,71.9629,44521.0
2016-08-01 12:40:00,93.92,93.97,93.9,93.9,29100.0,71.9552,71.9935,71.9399,71.9399,29100.0
2016-08-01 12:45:00,93.9,93.97,93.89,93.93,28630.0,71.9399,71.9935,71.9322,71.9629,28630.0
2016-08-01 12:50:00,93.92,93.93,93.89,93.92,25140.0,71.9552,71.9629,71.9322,71.9552,25140.0
2016-08-01 12:55:00,93.92,94.02,93.91,94.0,95152.0,71.9552,72.0318,71.9476,72.0165,95152.0
2016-08-01 13:00:00,94.0,94.0,93.91,93.93,71505.0,72.0165,72.0165,71.9476,71.9629,71505.0
2016-08-01 13:05:00,93.93,93.99,93.92,93.98,42527.0,71.9629,72.0089,71.9552,72.0012,42527.0
2016-08-01 13:10:00,93.98,94.01,93.98,94.0,39837.0,72.0012,72.0242,72.0012,72.0165,39837.0
2016-08-01 13:15:00,94.0,94.01,93.98,94.0,32694.0,72.0165,72.0242,72.0012,72.0165,32694.0
2016-08-01 13:20:00,93.99,94.05,93.97,94.03,40868.0,72.0089,72.0548,71.9935,72.0395,40868.0
2016-08-01 13:25:00,94.04,94.04,93.93,93.93,34613.0,72.0472,72.0472,71.9629,71.9629,34613.0
2016-08-01 13:30:00,93.93,93.94,93.78,93.83,83986.0,71.9629,71.9705,71.848,71.8863,83986.0
2016-08-01 13:35:00,93.83,93.83,93.7,93.71,40786.0,71.8863,71.8863,71.7867,71.7943,40786.0
2016-08-01 13:40:00,93.71,93.71,93.64,93.69,45707.0,71.7943,71.7943,71.7407,71.779,45707.0
2016-08-01 13:45:00,93.69,93.69,93.57,93.58,70305.0,71.779,71.779,71.6871,71.6947,70305.0
2016-08-01 13:50:00,93.58,93.58,93.49,93.5,154939.0,71.6947,71.6947,71.6258,71.6335,154939.0
2016-08-01 13:55:00,93.5,93.67,93.49,93.67,87531.0,71.6335,71.7637,71.6258,71.7637,87531.0
2016-08-01 14:00:00,93.66,93.86,93.65,93.84,65086.0,71.756,71.9093,71.7484,71.8939,65086.0
2016-08-01 14:05:00,93.84,93.94,93.83,93.91,54883.0,71.8939,71.9705,71.8863,71.9476,54883.0
2016-08-01 14:10:00,93.92,93.92,93.81,93.88,58257.0,71.9552,71.9552,71.871,71.9246,58257.0
2016-08-01 14:15:00,93.88,93.92,93.83,93.87,74558.0,71.9246,71.9552,71.8863,71.9169,74558.0
2016-08-01 14:20:00,93.87,93.87,93.76,93.8,81115.0,71.9169,71.9169,71.8326,71.8633,81115.0
2016-08-01 14:25:00,93.8,93.83,93.74,93.76,49594.0,71.8633,71.8863,71.8173,71.8326,49594.0
2016-08-01 14:30:00,93.76,93.76,93.64,93.69,53751.0,71.8326,71.8326,71.7407,71.779,53751.0
2016-08-01 14:35:00,93.69,93.69,93.57,93.58,69323.0,71.779,71.779,71.6871,71.6947,69323.0
2016-08-01 14:40:00,93.58,93.73,93.54,93.72,82979.0,71.6947,71.8097,71.6641,71.802,82979.0
2016-08-01 14:45:00,93.72,93.82,93.68,93.81,77772.0,71.802,71.8786,71.7714,71.871,77772.0
2016-08-01 14:50:00,93.81,93.82,93.79,93.79,43973.0,71.871,71.8786,71.8556,71.8556,43973.0
2016-08-01 14:55:00,93.79,93.86,93.76,93.85,66537.0,71.8556,71.9093,71.8326,71.9016,66537.0
2016-08-01 15:00:00,93.84,93.88,93.8,93.81,62823.0,71.8939,71.9246,71.8633,71.871,62823.0
2016-08-01 15:05:00,93.81,93.83,93.79,93.79,70958.0,71.871,71.8863,71.8556,71.8556,70958.0
2016-08-01 15:10:00,93.79,93.8,93.68,93.69,57370.0,71.8556,71.8633,71.7714,71.779,57370.0
2016-08-01 15:15:00,93.68,93.8,93.61,93.67,97617.0,71.7714,71.8633,71.7177,71.7637,97617.0
2016-08-01 15:20:00,93.67,93.69,93.53,93.54,71411.0,71.7637,71.779,71.6564,71.6641,71411.0
2016-08-01 15:25:00,93.54,93.6,93.51,93.58,66566.0,71.6641,71.7101,71.6411,71.6947,66566.0
2016-08-01 15:30:00,93.58,93.61,93.48,93.49,93970.0,71.6947,71.7177,71.6181,71.6258,93970.0
2016-08-01 15:35:00,93.48,93.5,93.37,93.45,126660.0,71.6181,71.6335,71.5339,71.5951,126660.0
2016-08-01 15:40:00,93.44,93.5,93.42,93.45,122647.0,71.5875,71.6335,71.5722,71.5951,122647.0
2016-08-01 15:45:00,93.45,93.53,93.43,93.44,166024.0,71.5951,71.6564,71.5798,71.5875,166024.0
2016-08-01 15:50:00,93.43,93.46,93.32,93.32,183889.0,71.5798,71.6028,71.4955,71.4955,183889.0
2016-08-01 15:55:00,93.32,93.51,93.32,93.49,219632.0,71.4955,71.6411,71.4955,71.6258,219632.0
2016-08-02 09:30:00,95.75,97.91,95.62,97.61,793544.0,73.3572,75.0121,73.2577,74.7823,793544.0
2016-08-02 09:35:00,97.67,98.42,97.5,98.06,678750.0,74.8282,75.4028,74.698,75.127,678750.0
2016-08-02 09:40:00,98.06,98.31,97.94,98.3,375058.0,75.127,75.3186,75.0351,75.3109,375058.0
2016-08-02 09:45:00,98.32,98.34,97.56,97.62,452823.0,75.3262,75.3415,74.744,74.7899,452823.0
2016-08-02 09:50:00,97.62,97.64,97.11,97.17,302947.0,74.7899,74.8052,74.3992,74.4452,302947.0
2016-08-02 09:55:00,97.17,97.27,97.07,97.09,188974.0,74.4452,74.5218,74.3685,74.3839,188974.0
2016-08-02 10:00:00,97.08,97.17,96.96,97.08,158674.0,74.3762,74.4452,74.2843,74.3762,158674.0
2016-08-02 10:05:00,97.09,97.41,96.98,97.38,152596.0,74.3839,74.629,74.2996,74.606,152596.0
2016-08-02 10:10:00,97.4,97.86,97.3,97.82,217509.0,74.6214,74.9738,74.5448,74.9431,217509.0
2016-08-02 10:15:00,97.82,97.91,96.9,97.57,310516.0,74.9431,75.0121,74.2383,74.7516,310516.0
2016-08-02 10:20:00,97.56,98.02,97.55,97.89,135485.0,74.744,75.0964,74.7363,74.9968,135485.0
2016-08-02 10:25:00,97.89,97.98,97.64,97.71,115951.0,74.9968,75.0657,74.8052,74.8589,115951.0
2016-08-02 10:30:00,97.71,97.93,97.62,97.74,124264.0,74.8589,75.0274,74.7899,74.8819,124264.0
2016-08-02 10:35:00,97.74,97.8,97.55,97.7,180559.0,74.8819,74.9278,74.7363,74.8512,180559.0
2016-08-02 10:40:00,97.7,97.77,97.55,97.61,92488.0,74.8512,74.9048,74.7363,74.7823,92488.0
2016-08-02 10:45:00,97.6,97.6,97.08,97.2,141052.0,74.7746,74.7746,74.3762,74.4681,141052.0
2016-08-02 10:50:00,97.2,97.3,97.08,97.3,68169.0,74.4681,74.5448,74.3762,74.5448,68169.0
2016-08-02 10:55:00,97.27,97.31,97.16,97.25,93018.0,74.5218,74.5524,74.4375,74.5064,93018.0
2016-08-02 11:00:00,97.24,97.29,97.1,97.21,76186.0,74.4988,74.5371,74.3915,74.4758,76186.0
2016-08-02 11:05:00,97.21,97.4,97.18,97.38,69311.0,74.4758,74.6214,74.4528,74.606,69311.0
2016-08-02 11:10:00,97.35,97.55,97.27,97.53,73140.0,74.5831,74.7363,74.5218,74.721,73140.0
2016-08-02 11:15:00,97.54,97.7,97.53,97.7,79227.0,74.7286,74.8512,74.721,74.8512,79227.0
2016-08-02 11:20:00,97.69,97.7,97.37,97.51,79229.0,74.8435,74.8512,74.5984,74.7056,79229.0
2016-08-02 11:25:00,97.51,97.52,97.11,97.15,51030.0,74.7056,74.7133,74.3992,74.4298,51030.0
2016-08-02 11:30:00,97.16,97.37,97.15,97.2,61664.0,74.4375,74.5984,74.4298,74.4681,61664.0
2016-08-02 11:35:00,97.24,97.3,97.15,97.27,79422.0,74.4988,74.5448,74.4298,74.5218,79422.0
2016-08-02 11:40:00,97.27,97.32,97.24,97.31,44419.0,74.5218,74.5601,74.4988,74.5524,44419.0
2016-08-02 11:45:00,97.32,97.5,97.26,97.46,49807.0,74.5601,74.698,74.5141,74.6673,49807.0
2016-08-02 11:50:00,97.5,97.5,97.35,97.4,53872.0,74.698,74.698,74.5831,74.6214,53872.0
2016-08-02 11:55:00,97.41,97.45,97.3,97.38,51050.0,74.629,74.6597,74.5448,74.606,51050.0
2016-08-02 12:00:00,97.37,97.37,97.21,97.31,84194.0,74.5984,74.5984,74.4758,74.5524,84194.0
2016-08-02 12:05:00,97.32,97.38,97.29,97.36,73250.0,74.5601,74.606,74.5371,74.5907,73250.0
2016-08-02 12:10:00,97.37,97.58,97.37,97.56,51147.0,74.5984,74.7593,74.5984,74.744,51147.0
2016-08-02 12:15:00,97.58,97.64,97.51,97.59,63706.0,74.7593,74.8052,74.7056,74.7669,63706.0
2016-08-02 12:20:00,97.6,97.61,97.52,97.58,34374.0,74.7746,74.7823,74.7133,74.7593,34374.0
2016-08-02 12:25:00,97.58,97.75,97.54,97.75,63412.0,74.7593,74.8895,74.7286,74.8895,63412.0
2016-08-02 12:30:00,97.74,98.01,97.74,97.95,96761.0,74.8819,75.0887,74.8819,75.0427,96761.0
2016-08-02 12:35:00,97.96,98.04,97.95,98.02,79021.0,75.0504,75.1117,75.0427,75.0964,79021.0
2016-08-02 12:40:00,98.02,98.23,98.0,98.22,100356.0,75.0964,75.2573,75.081,75.2496,100356.0
2016-08-02 12:45:00,98.22,98.22,97.8,97.9,165862.0,75.2496,75.2496,74.9278,75.0044,165862.0
2016-08-02 12:50:00,97.89,97.9,97.64,97.69,42156.0,74.9968,75.0044,74.8052,74.8435,42156.0
2016-08-02 12:55:00,97.68,97.78,97.54,97.77,55860.0,74.8359,74.9125,74.7286,74.9048,55860.0
2016-08-02 13:00:00,97.78,97.93,97.74,97.91,66927.0,74.9125,75.0274,74.8819,75.0121,66927.0
2016-08-02 13:05:00,97.92,97.96,97.8,97.89,75136.0,75.0198,75.0504,74.9278,74.9968,75136.0
2016-08-02 13:10:00,97.89,98.09,97.89,98.07,66918.0,74.9968,75.15,74.9968,75.1347,66918.0
2016-08-02 13:15:00,98.08,98.24,98.06,98.19,99935.0,75.1423,75.2649,75.127,75.2266,99935.0
2016-08-02 13:20:00,98.19,98.29,98.18,98.28,99854.0,75.2266,75.3032,75.219,75.2956,99854.0
2016-08-02 13:25:00,98.27,98.36,98.27,98.34,113307.0,75.2879,75.3569,75.2879,75.3415,113307.0
2016-08-02 13:30:00,98.34,98.34,98.06,98.09,87971.0,75.3415,75.3415,75.127,75.15,87971.0
2016-08-02 13:35:00,98.09,98.21,98.08,98.15,109601.0,75.15,75.2419,75.1423,75.196,109601.0
2016-08-02 13:40:00,98.16,98.18,98.08,98.13,61537.0,75.2036,75.219,75.1423,75.1806,61537.0
2016-08-02 13:45:00,98.14,98.14,97.94,97.96,53977.0,75.1883,75.1883,75.0351,75.0504,53977.0
2016-08-02 13:50:00,97.97,98.07,97.94,98.06,70461.0,75.0581,75.1347,75.0351,75.127,70461.0
2016-08-02 13:55:00,98.05,98.17,98.04,98.1,95301.0,75.1194,75.2113,75.1117,75.1577,95301.0
2016-08-02 14:00:00,98.11,98.21,98.08,98.11,109554.0,75.1653,75.2419,75.1423,75.1653,109554.0
2016-08-02 14:05:00,98.11,98.25,98.1,98.25,112456.0,75.1653,75.2726,75.1577,75.2726,112456.0
2016-08-02 14:10:00,98.24,98.34,98.24,98.29,86831.0,75.2649,75.3415,75.2649,75.3032,86831.0
2016-08-02 14:15:00,98.29,98.44,98.27,98.43,107571.0,75.3032,75.4181,75.2879,75.4105,107571.0
2016-08-02 14:20:00,98.43,98.5,98.41,98.45,95731.0,75.4105,75.4641,75.3952,75.4258,95731.0
2016-08-02 14:25:00,98.44,98.6,98.43,98.49,103707.0,75.4181,75.5407,75.4105,75.4565,103707.0
2016-08-02 14:30:00,98.49,98.58,98.48,98.57,98761.0,75.4565,75.5254,75.4488,75.5177,98761.0
2016-08-02 14:35:00,98.58,98.66,98.54,98.61,119817.0,75.5254,75.5867,75.4948,75.5484,119817.0
2016-08-02 14:40:00,98.62,98.62,98.31,98.31,163987.0,75.5561,75.5561,75.3186,75.3186,163987.0
2016-08-02 14:45:00,98.34,98.38,98.22,98.29,85106.0,75.3415,75.3722,75.2496,75.3032,85106.0
2016-08-02 14:50:00,98.3,98.41,98.27,98.31,126620.0,75.3109,75.3952,75.2879,75.3186,126620.0
2016-08-02 14:55:00,98.31,98.36,98.3,98.35,103285.0,75.3186,75.3569,75.3109,75.3492,103285.0
2016-08-02 15:00:00,98.34,98.39,98.18,98.22,97559.0,75.3415,75.3798,75.219,75.2496,97559.0
2016-08-02 15:05:00,98.22,98.3,98.22,98.26,148349.0,75.2496,75.3109,75.2496,75.2802,148349.0
2016-08-02 15:10:00,98.26,98.39,98.25,98.35,121295.0,75.2802,75.3798,75.2726,75.3492,121295.0
2016-08-02 15:15:00,98.36,98.43,98.28,98.42,178389.0,75.3569,75.4105,75.2956,75.4028,178389.0
2016-08-02 15:20:00,98.43,98.46,98.34,98.39,137241.0,75.4105,75.4335,75.3415,75.3798,137241.0
2016-08-02 15:25:00,98.39,98.43,98.37,98.38,104199.0,75.3798,75.4105,75.3645,75.3722,104199.0
2016-08-02 15:30:00,98.39,98.39,98.26,98.28,117794.0,75.3798,75.3798,75.2802,75.2956,117794.0
2016-08-02 15:35:00,98.28,98.31,98.25,98.27,127765.0,75.2956,75.3186,75.2726,75.2879,127765.0
2016-08-02 15:40:00,98.27,98.3,98.06,98.15,192696.0,75.2879,75.3109,75.127,75.196,192696.0
2016-08-02 15:45:00,98.15,98.49,98.12,98.29,247755.0,75.196,75.4565,75.173,75.3032,247755.0
2016-08-02 15:50:00,98.3,98.35,98.15,98.15,205556.0,75.3109,75.3492,75.196,75.196,205556.0
2016-08-02 15:55:00,98.16,98.27,98.04,98.07,472408.0,75.2036,75.2879,75.1117,75.1347,472408.0
2016-08-03 09:30:00,97.7,97.93,97.22,97.63,259439.0,74.8512,75.0274,74.4835,74.7976,259439.0
2016-08-03 09:35:00,97.6,97.66,97.06,97.12,117594.0,74.7746,74.8206,74.3609,74.4069,117594.0
2016-08-03 09:40:00,97.17,97.6,97.17,97.51,149767.0,74.4452,74.7746,74.4452,74.7056,149767.0
2016-08-03 09:45:00,97.52,97.66,97.45,97.65,115602.0,74.7133,74.8206,74.6597,74.8129,115602.0
2016-08-03 09:50:00,97.65,97.84,97.64,97.65,91955.0,74.8129,74.9585,74.8052,74.8129,91955.0
2016-08-03 09:55:00,97.68,97.81,97.6,97.68,62598.0,74.8359,74.9355,74.7746,74.8359,62598.0
2016-08-03 10:00:00,97.68,97.9,97.66,97.77,90106.0,74.8359,75.0044,74.8206,74.9048,90106.0
2016-08-03 10:05:00,97.79,97.79,97.54,97.63,83322.0,74.9202,74.9202,74.7286,74.7976,83322.0
2016-08-03 10:10:00,97.63,97.84,97.61,97.79,52559.0,74.7976,74.9585,74.7823,74.9202,52559.0
2016-08-03 10:15:00,97.76,97.8,97.7,97.79,40839.0,74.8972,74.9278,74.8512,74.9202,40839.0
2016-08-03 10:20:00,97.8,97.99,97.67,97.68,109558.0,74.9278,75.0734,74.8282,74.8359,109558.0
2016-08-03 10:25:00,97.68,97.7,97.58,97.65,63496.0,74.8359,74.8512,74.7593,74.8129,63496.0
2016-08-03 10:30:00,97.64,97.85,97.64,97.75,117614.0,74.8052,74.9661,74.8052,74.8895,117614.0
2016-08-03 10:35:00,97.74,97.85,97.6,97.79,91567.0,74.8819,74.9661,74.7746,74.9202,91567.0
2016-08-03 10:40:00,97.79,97.85,97.61,97.61,50795.0,74.9202,74.9661,74.7823,74.7823,50795.0
2016-08-03 10:45:00,97.62,97.64,97.45,97.49,76425.0,74.7899,74.8052,74.6597,74.6903,76425.0
2016-08-03 10:50:00,97.48,97.56,97.42,97.48,69211.0,74.6827,74.744,74.6367,74.6827,69211.0
2016-08-03 10:55:00,97.48,97.59,97.41,97.43,43446.0,74.6827,74.7669,74.629,74.6444,43446.0
2016-08-03 11:00:00,97.44,97.47,97.18,97.31,156950.0,74.652,74.675,74.4528,74.5524,156950.0
2016-08-03 11:05:00,97.31,97.33,97.15,97.18,67079.0,74.5524,74.5677,74.4298,74.4528,67079.0
2016-08-03 11:10:00,97.18,97.19,97.0,97.01,66026.0,74.4528,74.4605,74.3149,74.3226,66026.0
2016-08-03 11:15:00,97.01,97.14,96.99,97.13,82629.0,74.3226,74.4222,74.3073,74.4145,82629.0
2016-08-03 11:20:00,97.14,97.14,97.04,97.04,48657.0,74.4222,74.4222,74.3456,74.3456,48657.0
2016-08-03 11:25:00,97.04,97.1,96.96,96.97,59016.0,74.3456,74.3915,74.2843,74.2919,59016.0
2016-08-03 11:30:00,96.96,97.06,96.96,97.02,45294.0,74.2843,74.3609,74.2843,74.3302,45294.0
2016-08-03 11:35:00,97.01,97.04,96.97,97.01,84471.0,74.3226,74.3456,74.2919,74.3226,84471.0
2016-08-03 11:40:00,97.01,97.08,96.96,97.08,108301.0,74.3226,74.3762,74.2843,74.3762,108301.0
2016-08-03 11:45:00,97.08,97.1,97.04,97.07,60510.0,74.3762,74.3915,74.3456,74.3685,60510.0
2016-08-03 11:50:00,97.08,97.15,97.05,97.06,80616.0,74.3762,74.4298,74.3532,74.3609,80616.0
2016-08-03 11:55:00,97.06,97.12,97.01,97.06,43324.0,74.3609,74.4069,74.3226,74.3609,43324.0
2016-08-03 12:00:00,97.06,97.3,97.05,97.3,71650.0,74.3609,74.5448,74.3532,74.5448,71650.0
2016-08-03 12:05:00,97.3,97.32,97.17,97.24,129978.0,74.5448,74.5601,74.4452,74.4988,129978.0
2016-08-03 12:10:00,97.24,97.24,97.15,97.22,46749.0,74.4988,74.4988,74.4298,74.4835,46749.0
2016-08-03 12:15:00,97.21,97.29,97.16,97.29,55734.0,74.4758,74.5371,74.4375,74.5371,55734.0
2016-08-03 12:20:00,97.29,97.3,97.11,97.23,47479.0,74.5371,74.5448,74.3992,74.4911,47479.0
2016-08-03 12:25:00,97.22,97.28,97.14,97.2,40288.0,74.4835,74.5294,74.4222,74.4681,40288.0
2016-08-03 12:30:00,97.21,97.26,97.2,97.22,52654.0,74.4758,74.5141,74.4681,74.4835,52654.0
2016-08-03 12:35:00,97.22,97.36,97.19,97.35,62634.0,74.4835,74.5907,74.4605,74.5831,62634.0
2016-08-03 12:40:00,97.34,97.51,97.34,97.51,58391.0,74.5754,74.7056,74.5754,74.7056,58391.0
2016-08-03 12:45:00,97.52,97.57,97.47,97.48,106994.0,74.7133,74.7516,74.675,74.6827,106994.0
2016-08-03 12:50:00,97.48,97.53,97.44,97.47,30635.0,74.6827,74.721,74.652,74.675,30635.0
2016-08-03 12:55:00,97.46,97.5,97.42,97.46,28217.0,74.6673,74.698,74.6367,74.6673,28217.0
2016-08-03 13:00:00,97.45,97.52,97.44,97.49,35453.0,74.6597,74.7133,74.652,74.6903,35453.0
2016-08-03 13:05:00,97.48,97.49,97.3,97.36,54598.0,74.6827,74.6903,74.5448,74.5907,54598.0
2016-08-03 13:10:00,97.37,97.51,97.36,97.45,34360.0,74.5984,74.7056,74.5907,74.6597,34360.0
2016-08-03 13:15:00,97.45,97.45,97.36,97.4,35956.0,74.6597,74.6597,74.5907,74.6214,35956.0
2016-08-03 13:20:00,97.41,97.41,97.24,97.26,36354.0,74.629,74.629,74.4988,74.5141,36354.0
2016-08-03 13:25:00,97.27,97.3,97.25,97.3,38582.0,74.5218,74.5448,74.5064,74.5448,38582.0
2016-08-03 13:30:00,97.31,97.34,97.3,97.3,41823.0,74.5524,74.5754,74.5448,74.5448,41823.0
2016-08-03 13:35:00,97.31,97.35,97.22,97.22,30949.0,74.5524,74.5831,74.4835,74.4835,30949.0
2016-08-03 13:40:00,97.22,97.29,97.19,97.22,37446.0,74.4835,74.5371,74.4605,74.4835,37446.0
2016-08-03 13:45:00,97.23,97.23,97.08,97.13,54213.0,74.4911,74.4911,74.3762,74.4145,54213.0
2016-08-03 13:50:00,97.13,97.19,97.12,97.15,70849.0,74.4145,74.4605,74.4069,74.4298,70849.0
2016-08-03 13:55:00,97.15,97.17,97.09,97.13,53171.0,74.4298,74.4452,74.3839,74.4145,53171.0
2016-08-03 14:00:00,97.13,97.24,97.13,97.23,49409.0,74.4145,74.4988,74.4145,74.4911,49409.0
2016-08-03 14:05:00,97.22,97.25,97.16,97.19,40451.0,74.4835,74.5064,74.4375,74.4605,40451.0
2016-08-03 14:10:00,97.19,97.22,97.16,97.19,27504.0,74.4605,74.4835,74.4375,74.4605,27504.0
2016-08-03 14:15:00,97.2,97.27,97.14,97.15,44811.0,74.4681,74.5218,74.4222,74.4298,44811.0
2016-08-03 14:20:00,97.15,97.22,97.14,97.15,35555.0,74.4298,74.4835,74.4222,74.4298,35555.0
2016-08-03 14:25:00,97.15,97.15,97.06,97.11,36047.0,74.4298,74.4298,74.3609,74.3992,36047.0
2016-08-03 14:30:00,97.11,97.18,97.09,97.18,27364.0,74.3992,74.4528,74.3839,74.4528,27364.0
2016-08-03 14:35:00,97.18,97.2,97.14,97.17,34960.0,74.4528,74.4681,74.4222,74.4452,34960.0
2016-08-03 14:40:00,97.17,97.18,97.15,97.18,29413.0,74.4452,74.4528,74.4298,74.4528,29413.0
2016-08-03 14:45:00,97.18,97.23,97.12,97.15,45885.0,74.4528,74.4911,74.4069,74.4298,45885.0
2016-08-03 14:50:00,97.15,97.21,97.15,97.18,20667.0,74.4298,74.4758,74.4298,74.4528,20667.0
2016-08-03 14:55:00,97.19,97.2,97.12,97.16,29861.0,74.4605,74.4681,74.4069,74.4375,29861.0
2016-08-03 15:00:00,97.15,97.19,97.13,97.18,30860.0,74.4298,74.4605,74.4145,74.4528,30860.0
2016-08-03 15:05:00,97.18,97.2,97.15,97.2,26793.0,74.4528,74.4681,74.4298,74.4681,26793.0
2016-08-03 15:10:00,97.2,97.24,97.19,97.2,33493.0,74.4681,74.4988,74.4605,74.4681,33493.0
2016-08-03 15:15:00,97.2,97.28,97.19,97.24,47812.0,74.4681,74.5294,74.4605,74.4988,47812.0
2016-08-03 15:20:00,97.25,97.31,97.23,97.27,49740.0,74.5064,74.5524,74.4911,74.5218,49740.0
2016-08-03 15:25:00,97.26,97.3,97.22,97.24,39653.0,74.5141,74.5448,74.4835,74.4988,39653.0
2016-08-03 15:30:00,97.24,97.27,97.18,97.18,60905.0,74.4988,74.5218,74.4528,74.4528,60905.0
2016-08-03 15:35:00,97.18,97.32,97.17,97.3,71545.0,74.4528,74.5601,74.4452,74.5448,71545.0
2016-08-03 15:40:00,97.3,97.31,97.25,97.3,62945.0,74.5448,74.5524,74.5064,74.5448,62945.0
2016-08-03 15:45:00,97.3,97.41,97.29,97.38,129792.0,74.5448,74.629,74.5371,74.606,129792.0
2016-08-03 15:50:00,97.38,97.38,97.31,97.35,77864.0,74.606,74.606,74.5524,74.5831,77864.0
2016-08-03 15:55:00,97.34,97.42,97.33,97.39,193535.0,74.5754,74.6367,74.5677,74.6137,193535.0
2016-08-04 09:30:00,97.26,97.64,97.2,97.28,100152.0,74.5141,74.8052,74.4681,74.5294,100152.0
2016-08-04 09:35:00,97.28,97.64,97.28,97.61,53904.0,74.5294,74.8052,74.5294,74.7823,53904.0
2016-08-04 09:40:00,97.64,97.88,97.54,97.75,67892.0,74.8052,74.9891,74.7286,74.8895,67892.0
2016-08-04 09:45:00,97.79,97.93,97.65,97.87,59231.0,74.9202,75.0274,74.8129,74.9815,59231.0
2016-08-04 09:50:00,97.86,97.89,97.58,97.58,61260.0,74.9738,74.9968,74.7593,74.7593,61260.0
2016-08-04 09:55:00,97.59,97.64,97.42,97.42,42416.0,74.7669,74.8052,74.6367,74.6367,42416.0
2016-08-04 10:00:00,97.42,97.46,97.17,97.18,77079.0,74.6367,74.6673,74.4452,74.4528,77079.0
2016-08-04 10:05:00,97.18,97.21,97.13,97.2,58578.0,74.4528,74.4758,74.4145,74.4681,58578.0
2016-08-04 10:10:00,97.2,97.27,97.17,97.2,34351.0,74.4681,74.5218,74.4452,74.4681,34351.0
2016-08-04 10:15:00,97.2,97.3,97.09,97.09,29407.0,74.4681,74.5448,74.3839,74.3839,29407.0
2016-08-04 10:20:00,97.08,97.15,97.06,97.11,34786.0,74.3762,74.4298,74.3609,74.3992,34786.0
2016-08-04 10:25:00,97.12,97.17,96.99,97.01,87944.0,74.4069,74.4452,74.3073,74.3226,87944.0
2016-08-04 10:30:00,97.01,97.06,96.92,96.93,47597.0,74.3226,74.3609,74.2536,74.2613,47597.0
2016-08-04 10:35:00,96.93,97.08,96.91,97.03,37717.0,74.2613,74.3762,74.246,74.3379,37717.0
2016-08-04 10:40:00,97.03,97.06,96.99,97.01,32365.0,74.3379,74.3609,74.3073,74.3226,32365.0
2016-08-04 10:45:00,97.01,97.01,96.82,96.84,54602.0,74.3226,74.3226,74.177,74.1923,54602.0
2016-08-04 10:50:00,96.83,96.97,96.82,96.95,34011.0,74.1847,74.2919,74.177,74.2766,34011.0
2016-08-04 10:55:00,96.96,97.08,96.9,97.03,26629.0,74.2843,74.3762,74.2383,74.3379,26629.0
2016-08-04 11:00:00,97.03,97.09,97.01,97.06,31627.0,74.3379,74.3839,74.3226,74.3609,31627.0
2016-08-04 11:05:00,97.07,97.07,96.85,96.86,32798.0,74.3685,74.3685,74.2,74.2077,32798.0
2016-08-04 11:10:00,96.86,96.88,96.77,96.79,45023.0,74.2077,74.223,74.1387,74.154,45023.0
2016-08-04 11:15:00,96.79,96.81,96.71,96.75,35245.0,74.154,74.1694,74.0927,74.1234,35245.0
2016-08-04 11:20:00,96.75,96.76,96.67,96.7,31796.0,74.1234,74.131,74.0621,74.0851,31796.0
2016-08-04 11:25:00,96.7,96.7,96.56,96.59,42686.0,74.0851,74.0851,73.9778,74.0008,42686.0
2016-08-04 11:30:00,96.59,96.75,96.59,96.75,57032.0,74.0008,74.1234,74.0008,74.1234,57032.0
2016-08-04 11:35:00,96.74,96.79,96.73,96.78,35079.0,74.1157,74.154,74.1081,74.1464,35079.0
2016-08-04 11:40:00,96.79,96.84,96.79,96.83,50900.0,74.154,74.1923,74.154,74.1847,50900.0
2016-08-04 11:45:00,96.83,96.83,96.65,96.65,46003.0,74.1847,74.1847,74.0468,74.0468,46003.0
2016-08-04 11:50:00,96.66,96.66,96.5,96.5,46241.0,74.0544,74.0544,73.9318,73.9318,46241.0
2016-08-04 11:55:00,96.5,96.64,96.48,96.62,40829.0,73.9318,74.0391,73.9165,74.0238,40829.0
2016-08-04 12:00:00,96.63,96.64,96.56,96.56,21686.0,74.0314,74.0391,73.9778,73.9778,21686.0
2016-08-04 12:05:00,96.55,96.58,96.52,96.54,23613.0,73.9702,73.9931,73.9472,73.9625,23613.0
2016-08-04 12:10:00,96.54,96.54,96.49,96.5,31914.0,73.9625,73.9625,73.9242,73.9318,31914.0
2016-08-04 12:15:00,96.5,96.52,96.49,96.51,37176.0,73.9318,73.9472,73.9242,73.9395,37176.0
2016-08-04 12:20:00,96.52,96.53,96.5,96.53,16019.0,73.9472,73.9548,73.9318,73.9548,16019.0
2016-08-04 12:25:00,96.52,96.54,96.52,96.54,14725.0,73.9472,73.9625,73.9472,73.9625,14725.0
2016-08-04 12:30:00,96.54,96.6,96.54,96.57,27322.0,73.9625,74.0085,73.9625,73.9855,27322.0
2016-08-04 12:35:00,96.57,96.58,96.55,96.56,20794.0,73.9855,73.9931,73.9702,73.9778,20794.0
2016-08-04 12:40:00,96.57,96.57,96.55,96.56,17984.0,73.9855,73.9855,73.9702,73.9778,17984.0
2016-08-04 12:45:00,96.57,96.6,96.55,96.6,31475.0,73.9855,74.0085,73.9702,74.0085,31475.0
2016-08-04 12:50:00,96.61,96.66,96.61,96.64,17977.0,74.0161,74.0544,74.0161,74.0391,17977.0
2016-08-04 12:55:00,96.64,96.66,96.56,96.58,20178.0,74.0391,74.0544,73.9778,73.9931,20178.0
2016-08-04 13:00:00,96.58,96.58,96.52,96.52,21799.0,73.9931,73.9931,73.9472,73.9472,21799.0
2016-08-04 13:05:00,96.52,96.53,96.45,96.45,21464.0,73.9472,73.9548,73.8935,73.8935,21464.0
2016-08-04 13:10:00,96.45,96.46,96.37,96.39,69389.0,73.8935,73.9012,73.8323,73.8476,69389.0
2016-08-04 13:15:00,96.38,96.42,96.37,96.39,24353.0,73.8399,73.8706,73.8323,73.8476,24353.0
2016-08-04 13:20:00,96.39,96.39,96.27,96.28,28813.0,73.8476,73.8476,73.7556,73.7633,28813.0
2016-08-04 13:25:00,96.29,96.37,96.28,96.36,20490.0,73.771,73.8323,73.7633,73.8246,20490.0
2016-08-04 13:30:00,96.36,96.38,96.34,96.37,21633.0,73.8246,73.8399,73.8093,73.8323,21633.0
2016-08-04 13:35:00,96.36,96.42,96.35,96.42,40855.0,73.8246,73.8706,73.8169,73.8706,40855.0
2016-08-04 13:40:00,96.42,96.46,96.41,96.45,13515.0,73.8706,73.9012,73.8629,73.8935,13515.0
2016-08-04 13:45:00,96.45,96.47,96.39,96.46,34412.0,73.8935,73.9089,73.8476,73.9012,34412.0
2016-08-04 13:50:00,96.47,96.48,96.41,96.45,30108.0,73.9089,73.9165,73.8629,73.8935,30108.0
2016-08-04 13:55:00,96.45,96.5,96.42,96.46,43655.0,73.8935,73.9318,73.8706,73.9012,43655.0
2016-08-04 14:00:00,96.46,96.57,96.45,96.57,26018.0,73.9012,73.9855,73.8935,73.9855,26018.0
2016-08-04 14:05:00,96.56,96.57,96.48,96.51,30042.0,73.9778,73.9855,73.9165,73.9395,30042.0
2016-08-04 14:10:00,96.51,96.52,96.39,96.4,22438.0,73.9395,73.9472,73.8476,73.8552,22438.0
2016-08-04 14:15:00,96.41,96.44,96.34,96.38,18421.0,73.8629,73.8859,73.8093,73.8399,18421.0
2016-08-04 14:20:00,96.38,96.42,96.37,96.41,19442.0,73.8399,73.8706,73.8323,73.8629,19442.0
2016-08-04 14:25:00,96.41,96.53,96.4,96.52,31071.0,73.8629,73.9548,73.8552,73.9472,31071.0
2016-08-04 14:30:00,96.53,96.55,96.51,96.54,22822.0,73.9548,73.9702,73.9395,73.9625,22822.0
2016-08-04 14:35:00,96.55,96.6,96.52,96.59,32756.0,73.9702,74.0085,73.9472,74.0008,32756.0
2016-08-04 14:40:00,96.6,96.68,96.59,96.66,30504.0,74.0085,74.0698,74.0008,74.0544,30504.0
2016-08-04 14:45:00,96.65,96.69,96.61,96.69,18662.0,74.0468,74.0774,74.0161,74.0774,18662.0
2016-08-04 14:50:00,96.7,96.73,96.65,96.66,41071.0,74.0851,74.1081,74.0468,74.0544,41071.0
2016-08-04 14:55:00,96.66,96.71,96.65,96.7,28947.0,74.0544,74.0927,74.0468,74.0851,28947.0
2016-08-04 15:00:00,96.7,96.71,96.65,96.69,73132.0,74.0851,74.0927,74.0468,74.0774,73132.0
2016-08-04 15:05:00,96.69,96.81,96.68,96.81,47583.0,74.0774,74.1694,74.0698,74.1694,47583.0
2016-08-04 15:10:00,96.8,96.85,96.77,96.79,48064.0,74.1617,74.2,74.1387,74.154,48064.0
2016-08-04 15:15:00,96.8,96.89,96.79,96.89,54817.0,74.1617,74.2306,74.154,74.2306,54817.0
2016-08-04 15:20:00,96.88,96.93,96.85,96.92,61254.0,74.223,74.2613,74.2,74.2536,61254.0
2016-08-04 15:25:00,96.92,97.05,96.91,97.04,104794.0,74.2536,74.3532,74.246,74.3456,104794.0
2016-08-04 15:30:00,97.05,97.08,97.0,97.08,97219.0,74.3532,74.3762,74.3149,74.3762,97219.0
2016-08-04 15:35:00,97.08,97.21,97.08,97.18,108927.0,74.3762,74.4758,74.3762,74.4528,108927.0
2016-08-04 15:40:00,97.18,97.18,97.0,97.04,102513.0,74.4528,74.4528,74.3149,74.3456,102513.0
2016-08-04 15:45:00,97.04,97.08,96.99,97.01,74550.0,74.3456,74.3762,74.3073,74.3226,74550.0
2016-08-04 15:50:00,97.0,97.05,97.0,97.02,60829.0,74.3149,74.3532,74.3149,74.3302,60829.0
2016-08-04 15:55:00,97.02,97.07,97.0,97.01,171315.0,74.3302,74.3685,74.3149,74.3226,171315.0
2016-08-05 09:30:00,97.38,97.76,97.25,97.54,88441.0,74.606,74.8972,74.5064,74.7286,88441.0
2016-08-05 09:35:00,97.49,97.73,97.43,97.66,24826.0,74.6903,74.8742,74.6444,74.8206,24826.0
2016-08-05 09:40:00,97.65,97.73,97.53,97.63,15500.0,74.8129,74.8742,74.721,74.7976,15500.0
2016-08-05 09:45:00,97.62,97.68,97.53,97.67,29122.0,74.7899,74.8359,74.721,74.8282,29122.0
2016-08-05 09:50:00,97.68,97.82,97.67,97.77,29188.0,74.8359,74.9431,74.8282,74.9048,29188.0
2016-08-05 09:55:00,97.76,97.89,97.75,97.88,41805.0,74.8972,74.9968,74.8895,74.9891,41805.0
2016-08-05 10:00:00,97.88,97.91,97.68,97.68,31743.0,74.9891,75.0121,74.8359,74.8359,31743.0
2016-08-05 10:05:00,97.68,97.7,97.51,97.52,20901.0,74.8359,74.8512,74.7056,74.7133,20901.0
2016-08-05 10:10:00,97.5,97.63,97.5,97.62,40708.0,74.698,74.7976,74.698,74.7899,40708.0
2016-08-05 10:15:00,97.62,97.65,97.51,97.51,23963.0,74.7899,74.8129,74.7056,74.7056,23963.0
2016-08-05 10:20:00,97.52,97.58,97.49,97.58,60110.0,74.7133,74.7593,74.6903,74.7593,60110.0
2016-08-05 10:25:00,97.58,97.68,97.57,97.65,26250.0,74.7593,74.8359,74.7516,74.8129,26250.0
2016-08-05 10:30:00,97.65,97.76,97.65,97.74,25779.0,74.8129,74.8972,74.8129,74.8819,25779.0
2016-08-05 10:35:00,97.73,97.74,97.64,97.65,17607.0,74.8742,74.8819,74.8052,74.8129,17607.0
2016-08-05 10:40:00,97.65,97.69,97.58,97.65,22016.0,74.8129,74.8435,74.7593,74.8129,22016.0
2016-08-05 10:45:00,97.64,97.65,97.49,97.51,42879.0,74.8052,74.8129,74.6903,74.7056,42879.0
2016-08-05 10:50:00,97.51,97.54,97.47,97.52,31955.0,74.7056,74.7286,74.675,74.7133,31955.0
2016-08-05 10:55:00,97.54,97.55,97.48,97.5,19197.0,74.7286,74.7363,74.6827,74.698,19197.0
2016-08-05 11:00:00,97.49,97.59,97.49,97.58,24109.0,74.6903,74.7669,74.6903,74.7593,24109.0
2016-08-05 11:05:00,97.58,97.62,97.51,97.53,20060.0,74.7593,74.7899,74.7056,74.721,20060.0
2016-08-05 11:10:00,97.52,97.52,97.47,97.48,18484.0,74.7133,74.7133,74.675,74.6827,18484.0
2016-08-05 11:15:00,97.49,97.49,97.38,97.39,23698.0,74.6903,74.6903,74.606,74.6137,23698.0
2016-08-05 11:20:00,97.41,97.41,97.28,97.34,40766.0,74.629,74.629,74.5294,74.5754,40766.0
2016-08-05 11:25:00,97.34,97.47,97.33,97.42,33156.0,74.5754,74.675,74.5677,74.6367,33156.0
2016-08-05 11:30:00,97.43,97.43,97.32,97.32,33863.0,74.6444,74.6444,74.5601,74.5601,33863.0
2016-08-05 11:35:00,97.32,97.33,97.26,97.27,34666.0,74.5601,74.5677,74.5141,74.5218,34666.0
2016-08-05 11:40:00,97.27,97.28,97.19,97.23,27526.0,74.5218,74.5294,74.4605,74.4911,27526.0
2016-08-05 11:45:00,97.22,97.22,97.13,97.13,26615.0,74.4835,74.4835,74.4145,74.4145,26615.0
2016-08-05 11:50:00,97.12,97.14,97.09,97.1,34028.0,74.4069,74.4222,74.3839,74.3915,34028.0
2016-08-05 11:55:00,97.1,97.1,97.01,97.05,37266.0,74.3915,74.3915,74.3226,74.3532,37266.0
2016-08-05 12:00:00,97.05,97.11,96.97,97.01,95860.0,74.3532,74.3992,74.2919,74.3226,95860.0
2016-08-05 12:05:00,97.02,97.18,97.01,97.13,68972.0,74.3302,74.4528,74.3226,74.4145,68972.0
2016-08-05 12:10:00,97.13,97.13,97.09,97.11,29174.0,74.4145,74.4145,74.3839,74.3992,29174.0
2016-08-05 12:15:00,97.11,97.18,97.1,97.15,45342.0,74.3992,74.4528,74.3915,74.4298,45342.0
2016-08-05 12:20:00,97.16,97.16,97.06,97.08,32506.0,74.4375,74.4375,74.3609,74.3762,32506.0
2016-08-05 12:25:00,97.09,97.14,97.06,97.13,52325.0,74.3839,74.4222,74.3609,74.4145,52325.0
2016-08-05 12:30:00,97.14,97.19,97.13,97.18,20982.0,74.4222,74.4605,74.4145,74.4528,20982.0
2016-08-05 12:35:00,97.17,97.18,97.14,97.16,27291.0,74.4452,74.4528,74.4222,74.4375,27291.0
2016-08-05 12:40:00,97.15,97.16,97.1,97.12,27367.0,74.4298,74.4375,74.3915,74.4069,27367.0
2016-08-05 12:45:00,97.12,97.23,97.11,97.22,18802.0,74.4069,74.4911,74.3992,74.4835,18802.0
2016-08-05 12:50:00,97.23,97.23,97.07,97.08,46118.0,74.4911,74.4911,74.3685,74.3762,46118.0
2016-08-05 12:55:00,97.07,97.12,97.06,97.1,16165.0,74.3685,74.4069,74.3609,74.3915,16165.0
2016-08-05 13:00:00,97.11,97.13,97.06,97.06,27635.0,74.3992,74.4145,74.3609,74.3609,27635.0
2016-08-05 13:05:00,97.07,97.09,97.07,97.09,9101.0,74.3685,74.3839,74.3685,74.3839,9101.0
2016-08-05 13:10:00,97.09,97.1,97.07,97.09,14004.0,74.3839,74.3915,74.3685,74.3839,14004.0
2016-08-05 13:15:00,97.1,97.1,97.03,97.03,20113.0,74.3915,74.3915,74.3379,74.3379,20113.0
2016-08-05 13:20:00,97.03,97.04,96.93,96.94,24927.0,74.3379,74.3456,74.2613,74.2689,24927.0
2016-08-05 13:25:00,96.94,96.97,96.93,96.97,28689.0,74.2689,74.2919,74.2613,74.2919,28689.0
2016-08-05 13:30:00,96.97,97.04,96.97,97.01,27568.0,74.2919,74.3456,74.2919,74.3226,27568.0
2016-08-05 13:35:00,97.02,97.02,96.95,96.95,44366.0,74.3302,74.3302,74.2766,74.2766,44366.0
2016-08-05 13:40:00,96.96,96.99,96.92,96.99,28579.0,74.2843,74.3073,74.2536,74.3073,28579.0
2016-08-05 13:45:00,97.0,97.05,97.0,97.02,20467.0,74.3149,74.3532,74.3149,74.3302,20467.0
2016-08-05 13:50:00,97.02,97.09,97.01,97.07,24580.0,74.3302,74.3839,74.3226,74.3685,24580.0
2016-08-05 13:55:00,97.08,97.09,97.04,97.06,33970.0,74.3762,74.3839,74.3456,74.3609,33970.0
2016-08-05 14:00:00,97.05,97.1,97.04,97.09,23110.0,74.3532,74.3915,74.3456,74.3839,23110.0
2016-08-05 14:05:00,97.1,97.13,97.07,97.1,41639.0,74.3915,74.4145,74.3685,74.3915,41639.0
2016-08-05 14:10:00,97.11,97.11,97.05,97.06,12207.0,74.3992,74.3992,74.3532,74.3609,12207.0
2016-08-05 14:15:00,97.06,97.11,97.06,97.11,18813.0,74.3609,74.3992,74.3609,74.3992,18813.0
2016-08-05 14:20:00,97.1,97.11,97.06,97.09,25731.0,74.3915,74.3992,74.3609,74.3839,25731.0
2016-08-05 14:25:00,97.09,97.09,97.07,97.09,20046.0,74.3839,74.3839,74.3685,74.3839,20046.0
2016-08-05 14:30:00,97.08,97.1,97.06,97.1,24371.0,74.3762,74.3915,74.3609,74.3915,24371.0
2016-08-05 14:35:00,97.1,97.1,97.05,97.07,29905.0,74.3915,74.3915,74.3532,74.3685,29905.0
2016-08-05 14:40:00,97.07,97.07,97.01,97.07,30253.0,74.3685,74.3685,74.3226,74.3685,30253.0
2016-08-05 14:45:00,97.06,97.11,97.06,97.11,49674.0,74.3609,74.3992,74.3609,74.3992,49674.0
2016-08-05 14:50:00,97.1,97.12,97.07,97.08,83248.0,74.3915,74.4069,74.3685,74.3762,83248.0
2016-08-05 14:55:00,97.08,97.19,97.08,97.19,37009.0,74.3762,74.4605,74.3762,74.4605,37009.0
2016-08-05 15:00:00,97.19,97.3,97.19,97.27,61231.0,74.4605,74.5448,74.4605,74.5218,61231.0
2016-08-05 15:05:00,97.26,97.36,97.26,97.34,50547.0,74.5141,74.5907,74.5141,74.5754,50547.0
2016-08-05 15:10:00,97.34,97.37,97.32,97.36,45863.0,74.5754,74.5984,74.5601,74.5907,45863.0
2016-08-05 15:15:00,97.36,97.45,97.36,97.41,46980.0,74.5907,74.6597,74.5907,74.629,46980.0
2016-08-05 15:20:00,97.42,97.42,97.32,97.39,43585.0,74.6367,74.6367,74.5601,74.6137,43585.0
2016-08-05 15:25:00,97.4,97.44,97.35,97.43,41147.0,74.6214,74.652,74.5831,74.6444,41147.0
2016-08-05 15:30:00,97.44,97.44,97.38,97.41,49530.0,74.652,74.652,74.606,74.629,49530.0
2016-08-05 15:35:00,97.42,97.46,97.36,97.44,43980.0,74.6367,74.6673,74.5907,74.652,43980.0
2016-08-05 15:40:00,97.44,97.44,97.4,97.4,42871.0,74.652,74.652,74.6214,74.6214,42871.0
2016-08-05 15:45:00,97.4,97.42,97.37,97.37,49907.0,74.6214,74.6367,74.5984,74.5984,49907.0
2016-08-05 15:50:00,97.38,97.4,97.37,97.39,71681.0,74.606,74.6214,74.5984,74.6137,71681.0
2016-08-05 15:55:00,97.39,97.42,97.33,97.35,208777.0,74.6137,74.6367,74.5677,74.5831,208777.0
2016-08-08 09:30:00,97.37,97.62,97.27,97.61,99150.0,74.5984,74.7899,74.5218,74.7823,99150.0
2016-08-08 09:35:00,97.58,97.59,97.2,97.26,27155.0,74.7593,74.7669,74.4681,74.5141,27155.0
2016-08-08 09:40:00,97.32,97.48,97.32,97.41,31171.0,74.5601,74.6827,74.5601,74.629,31171.0
2016-08-08 09:45:00,97.45,97.58,97.43,97.5,34134.0,74.6597,74.7593,74.6444,74.698,34134.0
2016-08-08 09:50:00,97.5,97.51,97.37,97.37,15845.0,74.698,74.7056,74.5984,74.5984,15845.0
2016-08-08 09:55:00,97.37,97.48,97.33,97.37,23555.0,74.5984,74.6827,74.5677,74.5984,23555.0
2016-08-08 10:00:00,97.38,97.54,97.37,97.51,25421.0,74.606,74.7286,74.5984,74.7056,25421.0
2016-08-08 10:05:00,97.52,97.56,97.47,97.47,19103.0,74.7133,74.744,74.675,74.675,19103.0
2016-08-08 10:10:00,97.47,97.49,97.34,97.35,26101.0,74.675,74.6903,74.5754,74.5831,26101.0
2016-08-08 10:15:00,97.35,97.36,97.25,97.28,16644.0,74.5831,74.5907,74.5064,74.5294,16644.0
2016-08-08 10:20:00,97.26,97.36,97.26,97.32,17314.0,74.5141,74.5907,74.5141,74.5601,17314.0
2016-08-08 10:25:00,97.31,97.39,97.22,97.23,14325.0,74.5524,74.6137,74.4835,74.4911,14325.0
2016-08-08 10:30:00,97.23,97.24,97.17,97.21,19098.0,74.4911,74.4988,74.4452,74.4758,19098.0
2016-08-08 10:35:00,97.21,97.26,97.17,97.17,26996.0,74.4758,74.5141,74.4452,74.4452,26996.0
2016-08-08 10:40:00,97.18,97.2,97.12,97.18,19212.0,74.4528,74.4681,74.4069,74.4528,19212.0
2016-08-08 10:45:00,97.18,97.2,97.06,97.08,30325.0,74.4528,74.4681,74.3609,74.3762,30325.0
2016-08-08 10:50:00,97.08,97.11,97.04,97.11,36550.0,74.3762,74.3992,74.3456,74.3992,36550.0
2016-08-08 10:55:00,97.12,97.29,97.12,97.28,16591.0,74.4069,74.5371,74.4069,74.5294,16591.0
2016-08-08 11:00:00,97.28,97.33,97.26,97.31,27394.0,74.5294,74.5677,74.5141,74.5524,27394.0
2016-08-08 11:05:00,97.32,97.32,97.24,97.26,25678.0,74.5601,74.5601,74.4988,74.5141,25678.0
2016-08-08 11:10:00,97.25,97.26,97.2,97.23,14839.0,74.5064,74.5141,74.4681,74.4911,14839.0
2016-08-08 11:15:00,97.23,97.26,97.17,97.17,15380.0,74.4911,74.5141,74.4452,74.4452,15380.0
2016-08-08 11:20:00,97.16,97.19,97.12,97.15,10165.0,74.4375,74.4605,74.4069,74.4298,10165.0
2016-08-08 11:25:00,97.15,97.18,97.09,97.1,23953.0,74.4298,74.4528,74.3839,74.3915,23953.0
2016-08-08 11:30:00,97.11,97.16,97.1,97.1,21597.0,74.3992,74.4375,74.3915,74.3915,21597.0
2016-08-08 11:35:00,97.1,97.19,97.09,97.19,21685.0,74.3915,74.4605,74.3839,74.4605,21685.0
2016-08-08 11:40:00,97.19,97.19,97.12,97.13,13896.0,74.4605,74.4605,74.4069,74.4145,13896.0
2016-08-08 11:45:00,97.14,97.22,97.13,97.2,29018.0,74.4222,74.4835,74.4145,74.4681,29018.0
2016-08-08 11:50:00,97.2,97.23,97.15,97.15,16076.0,74.4681,74.4911,74.4298,74.4298,16076.0
2016-08-08 11:55:00,97.14,97.15,97.09,97.09,13213.0,74.4222,74.4298,74.3839,74.3839,13213.0
2016-08-08 12:00:00,97.08,97.08,97.05,97.06,9398.0,74.3762,74.3762,74.3532,74.3609,9398.0
2016-08-08 12:05:00,97.06,97.11,97.06,97.09,36712.0,74.3609,74.3992,74.3609,74.3839,36712.0
2016-08-08 12:10:00,97.09,97.12,97.07,97.08,14877.0,74.3839,74.4069,74.3685,74.3762,14877.0
2016-08-08 12:15:00,97.07,97.16,97.07,97.15,35500.0,74.3685,74.4375,74.3685,74.4298,35500.0
2016-08-08 12:20:00,97.14,97.21,97.14,97.19,17527.0,74.4222,74.4758,74.4222,74.4605,17527.0
2016-08-08 12:25:00,97.2,97.26,97.19,97.2,19878.0,74.4681,74.5141,74.4605,74.4681,19878.0
2016-08-08 12:30:00,97.19,97.24,97.18,97.19,14785.0,74.4605,74.4988,74.4528,74.4605,14785.0
2016-08-08 12:35:00,97.2,97.22,97.16,97.19,13138.0,74.4681,74.4835,74.4375,74.4605,13138.0
2016-08-08 12:40:00,97.18,97.18,97.09,97.1,19155.0,74.4528,74.4528,74.3839,74.3915,19155.0
2016-08-08 12:45:00,97.1,97.13,97.09,97.1,14775.0,74.3915,74.4145,74.3839,74.3915,14775.0
2016-08-08 12:50:00,97.09,97.12,97.05,97.06,20307.0,74.3839,74.4069,74.3532,74.3609,20307.0
2016-08-08 12:55:00,97.05,97.08,97.01,97.03,26530.0,74.3532,74.3762,74.3226,74.3379,26530.0
2016-08-08 13:00:00,97.03,97.03,96.95,96.97,36839.0,74.3379,74.3379,74.2766,74.2919,36839.0
2016-08-08 13:05:00,96.97,96.97,96.92,96.97,30050.0,74.2919,74.2919,74.2536,74.2919,30050.0
2016-08-08 13:10:00,96.96,96.96,96.89,96.9,44477.0,74.2843,74.2843,74.2306,74.2383,44477.0
2016-08-08 13:15:00,96.9,96.93,96.89,96.93,11760.0,74.2383,74.2613,74.2306,74.2613,11760.0
2016-08-08 13:20:00,96.92,96.95,96.9,96.95,14629.0,74.2536,74.2766,74.2383,74.2766,14629.0
2016-08-08 13:25:00,96.96,96.96,96.91,96.94,16876.0,74.2843,74.2843,74.246,74.2689,16876.0
2016-08-08 13:30:00,96.94,96.95,96.91,96.93,12665.0,74.2689,74.2766,74.246,74.2613,12665.0
2016-08-08 13:35:00,96.92,96.93,96.9,96.93,17993.0,74.2536,74.2613,74.2383,74.2613,17993.0
2016-08-08 13:40:00,96.92,96.93,96.85,96.88,44245.0,74.2536,74.2613,74.2,74.223,44245.0
2016-08-08 13:45:00,96.89,96.99,96.87,96.96,18722.0,74.2306,74.3073,74.2153,74.2843,18722.0
2016-08-08 13:50:00,96.97,96.98,96.95,96.96,8513.0,74.2919,74.2996,74.2766,74.2843,8513.0
2016-08-08 13:55:00,96.96,96.99,96.94,96.98,12103.0,74.2843,74.3073,74.2689,74.2996,12103.0
2016-08-08 14:00:00,96.98,96.99,96.96,96.97,23667.0,74.2996,74.3073,74.2843,74.2919,23667.0
2016-08-08 14:05:00,96.96,96.97,96.93,96.95,27798.0,74.2843,74.2919,74.2613,74.2766,27798.0
2016-08-08 14:10:00,96.95,96.98,96.92,96.97,15055.0,74.2766,74.2996,74.2536,74.2919,15055.0
2016-08-08 14:15:00,96.97,96.99,96.95,96.97,22481.0,74.2919,74.3073,74.2766,74.2919,22481.0
2016-08-08 14:20:00,96.96,96.96,96.92,96.93,19673.0,74.2843,74.2843,74.2536,74.2613,19673.0
2016-08-08 14:25:00,96.94,96.97,96.93,96.95,16786.0,74.2689,74.2919,74.2613,74.2766,16786.0
2016-08-08 14:30:00,96.95,97.0,96.94,96.99,14763.0,74.2766,74.3149,74.2689,74.3073,14763.0
2016-08-08 14:35:00,96.99,97.04,96.99,97.03,23791.0,74.3073,74.3456,74.3073,74.3379,23791.0
2016-08-08 14:40:00,97.03,97.07,97.01,97.06,23404.0,74.3379,74.3685,74.3226,74.3609,23404.0
2016-08-08 14:45:00,97.06,97.08,97.04,97.04,16637.0,74.3609,74.3762,74.3456,74.3456,16637.0
2016-08-08 14:50:00,97.05,97.07,97.04,97.06,10948.0,74.3532,74.3685,74.3456,74.3609,10948.0
2016-08-08 14:55:00,97.07,97.16,97.06,97.13,51285.0,74.3685,74.4375,74.3609,74.4145,51285.0
2016-08-08 15:00:00,97.13,97.21,97.13,97.19,17591.0,74.4145,74.4758,74.4145,74.4605,17591.0
2016-08-08 15:05:00,97.2,97.26,97.17,97.26,48269.0,74.4681,74.5141,74.4452,74.5141,48269.0
2016-08-08 15:10:00,97.25,97.26,97.2,97.2,13848.0,74.5064,74.5141,74.4681,74.4681,13848.0
2016-08-08 15:15:00,97.2,97.2,97.13,97.17,26221.0,74.4681,74.4681,74.4145,74.4452,26221.0
2016-08-08 15:20:00,97.17,97.17,97.09,97.11,24314.0,74.4452,74.4452,74.3839,74.3992,24314.0
2016-08-08 15:25:00,97.11,97.15,97.08,97.1,14197.0,74.3992,74.4298,74.3762,74.3915,14197.0
2016-08-08 15:30:00,97.09,97.1,97.07,97.09,16598.0,74.3839,74.3915,74.3685,74.3839,16598.0
2016-08-08 15:35:00,97.08,97.16,97.08,97.13,36827.0,74.3762,74.4375,74.3762,74.4145,36827.0
2016-08-08 15:40:00,97.12,97.12,97.07,97.08,33338.0,74.4069,74.4069,74.3685,74.3762,33338.0
2016-08-08 15:45:00,97.08,97.1,97.06,97.08,45120.0,74.3762,74.3915,74.3609,74.3762,45120.0
2016-08-08 15:50:00,97.08,97.1,97.07,97.08,44065.0,74.3762,74.3915,74.3685,74.3762,44065.0
2016-08-08 15:55:00,97.07,97.15,97.06,97.15,179283.0,74.3685,74.4298,74.3609,74.4298,179283.0
2016-08-09 09:30:00,97.46,97.5,97.08,97.26,89674.0,74.6673,74.698,74.3762,74.5141,89674.0
2016-08-09 09:35:00,97.23,97.36,96.95,97.28,22649.0,74.4911,74.5907,74.2766,74.5294,22649.0
2016-08-09 09:40:00,97.24,97.29,97.04,97.05,11144.0,74.4988,74.5371,74.3456,74.3532,11144.0
2016-08-09 09:45:00,97.06,97.5,97.05,97.5,37127.0,74.3609,74.698,74.3532,74.698,37127.0
2016-08-09 09:50:00,97.5,97.51,97.24,97.49,34277.0,74.698,74.7056,74.4988,74.6903,34277.0
2016-08-09 09:55:00,97.5,97.56,97.22,97.41,28593.0,74.698,74.744,74.4835,74.629,28593.0
2016-08-09 10:00:00,97.4,97.49,97.31,97.49,29774.0,74.6214,74.6903,74.5524,74.6903,29774.0
2016-08-09 10:05:00,97.48,97.59,97.47,97.55,26469.0,74.6827,74.7669,74.675,74.7363,26469.0
2016-08-09 10:10:00,97.55,97.67,97.55,97.57,39451.0,74.7363,74.8282,74.7363,74.7516,39451.0
2016-08-09 10:15:00,97.57,97.7,97.54,97.57,25040.0,74.7516,74.8512,74.7286,74.7516,25040.0
2016-08-09 10:20:00,97.6,97.71,97.48,97.49,45814.0,74.7746,74.8589,74.6827,74.6903,45814.0
2016-08-09 10:25:00,97.49,97.55,97.43,97.49,16191.0,74.6903,74.7363,74.6444,74.6903,16191.0
2016-08-09 10:30:00,97.49,97.52,97.41,97.45,19849.0,74.6903,74.7133,74.629,74.6597,19849.0
2016-08-09 10:35:00,97.45,97.57,97.44,97.5,30331.0,74.6597,74.7516,74.652,74.698,30331.0
2016-08-09 10:40:00,97.5,97.66,97.46,97.65,19819.0,74.698,74.8206,74.6673,74.8129,19819.0
2016-08-09 10:45:00,97.65,97.74,97.63,97.71,27303.0,74.8129,74.8819,74.7976,74.8589,27303.0
2016-08-09 10:50:00,97.71,97.74,97.69,97.72,19223.0,74.8589,74.8819,74.8435,74.8665,19223.0
2016-08-09 10:55:00,97.73,97.79,97.69,97.75,24785.0,74.8742,74.9202,74.8435,74.8895,24785.0
2016-08-09 11:00:00,97.74,97.75,97.62,97.67,28158.0,74.8819,74.8895,74.7899,74.8282,28158.0
2016-08-09 11:05:00,97.67,97.73,97.64,97.72,26808.0,74.8282,74.8742,74.8052,74.8665,26808.0
2016-08-09 11:10:00,97.72,97.75,97.68,97.72,22829.0,74.8665,74.8895,74.8359,74.8665,22829.0
2016-08-09 11:15:00,97.72,97.74,97.69,97.72,21599.0,74.8665,74.8819,74.8435,74.8665,21599.0
2016-08-09 11:20:00,97.73,97.8,97.72,97.72,34905.0,74.8742,74.9278,74.8665,74.8665,34905.0
2016-08-09 11:25:00,97.72,97.78,97.72,97.75,16145.0,74.8665,74.9125,74.8665,74.8895,16145.0
2016-08-09 11:30:00,97.76,97.76,97.67,97.69,22656.0,74.8972,74.8972,74.8282,74.8435,22656.0
2016-08-09 11:35:00,97.69,97.71,97.63,97.64,19382.0,74.8435,74.8589,74.7976,74.8052,19382.0
2016-08-09 11:40:00,97.63,97.66,97.6,97.6,21650.0,74.7976,74.8206,74.7746,74.7746,21650.0
2016-08-09 11:45:00,97.6,97.62,97.59,97.61,15981.0,74.7746,74.7899,74.7669,74.7823,15981.0
2016-08-09 11:50:00,97.61,97.61,97.5,97.5,20035.0,74.7823,74.7823,74.698,74.698,20035.0
2016-08-09 11:55:00,97.5,97.51,97.45,97.5,37943.0,74.698,74.7056,74.6597,74.698,37943.0
2016-08-09 12:00:00,97.51,97.62,97.5,97.59,15411.0,74.7056,74.7899,74.698,74.7669,15411.0
2016-08-09 12:05:00,97.58,97.65,97.56,97.63,11917.0,74.7593,74.8129,74.744,74.7976,11917.0
2016-08-09 12:10:00,97.64,97.64,97.56,97.57,18543.0,74.8052,74.8052,74.744,74.7516,18543.0
2016-08-09 12:15:00,97.59,97.65,97.58,97.62,10227.0,74.7669,74.8129,74.7593,74.7899,10227.0
2016-08-09 12:20:00,97.61,97.61,97.52,97.55,11777.0,74.7823,74.7823,74.7133,74.7363,11777.0
2016-08-09 12:25:00,97.56,97.58,97.54,97.54,8244.0,74.744,74.7593,74.7286,74.7286,8244.0
2016-08-09 12:30:00,97.53,97.54,97.46,97.51,15619.0,74.721,74.7286,74.6673,74.7056,15619.0
2016-08-09 12:35:00,97.53,97.63,97.52,97.63,11060.0,74.721,74.7976,74.7133,74.7976,11060.0
2016-08-09 12:40:00,97.62,97.65,97.58,97.59,13740.0,74.7899,74.8129,74.7593,74.7669,13740.0
2016-08-09 12:45:00,97.59,97.63,97.52,97.57,11201.0,74.7669,74.7976,74.7133,74.7516,11201.0
2016-08-09 12:50:00,97.56,97.63,97.52,97.62,9062.0,74.744,74.7976,74.7133,74.7899,9062.0
2016-08-09 12:55:00,97.61,97.62,97.56,97.57,10997.0,74.7823,74.7899,74.744,74.7516,10997.0
2016-08-09 13:00:00,97.57,97.58,97.53,97.53,10080.0,74.7516,74.7593,74.721,74.721,10080.0
2016-08-09 13:05:00,97.53,97.53,97.49,97.51,8867.0,74.721,74.721,74.6903,74.7056,8867.0
2016-08-09 13:10:00,97.51,97.54,97.44,97.45,13319.0,74.7056,74.7286,74.652,74.6597,13319.0
2016-08-09 13:15:00,97.45,97.51,97.44,97.46,20673.0,74.6597,74.7056,74.652,74.6673,20673.0
2016-08-09 13:20:00,97.47,97.52,97.46,97.46,9385.0,74.675,74.7133,74.6673,74.6673,9385.0
2016-08-09 13:25:00,97.47,97.52,97.45,97.51,11583.0,74.675,74.7133,74.6597,74.7056,11583.0
2016-08-09 13:30:00,97.52,97.54,97.48,97.54,14863.0,74.7133,74.7286,74.6827,74.7286,14863.0
2016-08-09 13:35:00,97.54,97.54,97.42,97.43,10860.0,74.7286,74.7286,74.6367,74.6444,10860.0
2016-08-09 13:40:00,97.44,97.46,97.37,97.41,16940.0,74.652,74.6673,74.5984,74.629,16940.0
2016-08-09 13:45:00,97.4,97.44,97.39,97.44,12019.0,74.6214,74.652,74.6137,74.652,12019.0
2016-08-09 13:50:00,97.43,97.43,97.35,97.39,20194.0,74.6444,74.6444,74.5831,74.6137,20194.0
2016-08-09 13:55:00,97.38,97.39,97.33,97.39,12548.0,74.606,74.6137,74.5677,74.6137,12548.0
2016-08-09 14:00:00,97.39,97.42,97.36,97.36,11734.0,74.6137,74.6367,74.5907,74.5907,11734.0
2016-08-09 14:05:00,97.36,97.39,97.35,97.35,19494.0,74.5907,74.6137,74.5831,74.5831,19494.0
2016-08-09 14:10:00,97.35,97.35,97.29,97.31,15911.0,74.5831,74.5831,74.5371,74.5524,15911.0
2016-08-09 14:15:00,97.3,97.35,97.26,97.34,12912.0,74.5448,74.5831,74.5141,74.5754,12912.0
2016-08-09 14:20:00,97.35,97.36,97.28,97.31,16503.0,74.5831,74.5907,74.5294,74.5524,16503.0
2016-08-09 14:25:00,97.31,97.32,97.21,97.21,12349.0,74.5524,74.5601,74.4758,74.4758,12349.0
2016-08-09 14:30:00,97.22,97.27,97.19,97.21,16845.0,74.4835,74.5218,74.4605,74.4758,16845.0
2016-08-09 14:35:00,97.21,97.31,97.2,97.31,40539.0,74.4758,74.5524,74.4681,74.5524,40539.0
2016-08-09 14:40:00,97.29,97.31,97.28,97.28,18613.0,74.5371,74.5524,74.5294,74.5294,18613.0
2016-08-09 14:45:00,97.29,97.29,97.23,97.28,17856.0,74.5371,74.5371,74.4911,74.5294,17856.0
2016-08-09 14:50:00,97.28,97.34,97.28,97.3,19474.0,74.5294,74.5754,74.5294,74.5448,19474.0
2016-08-09 14:55:00,97.29,97.35,97.29,97.32,13995.0,74.5371,74.5831,74.5371,74.5601,13995.0
2016-08-09 15:00:00,97.31,97.33,97.3,97.31,12090.0,74.5524,74.5677,74.5448,74.5524,12090.0
2016-08-09 15:05:00,97.31,97.36,97.31,97.35,23164.0,74.5524,74.5907,74.5524,74.5831,23164.0
2016-08-09 15:10:00,97.36,97.44,97.35,97.36,30286.0,74.5907,74.652,74.5831,74.5907,30286.0
2016-08-09 15:15:00,97.36,97.39,97.34,97.39,42835.0,74.5907,74.6137,74.5754,74.6137,42835.0
2016-08-09 15:20:00,97.39,97.43,97.38,97.43,16611.0,74.6137,74.6444,74.606,74.6444,16611.0
2016-08-09 15:25:00,97.42,97.47,97.42,97.46,15941.0,74.6367,74.675,74.6367,74.6673,15941.0
2016-08-09 15:30:00,97.45,97.5,97.44,97.46,30163.0,74.6597,74.698,74.652,74.6673,30163.0
2016-08-09 15:35:00,97.45,97.47,97.44,97.47,26617.0,74.6597,74.675,74.652,74.675,26617.0
2016-08-09 15:40:00,97.47,97.5,97.45,97.48,32855.0,74.675,74.698,74.6597,74.6827,32855.0
2016-08-09 15:45:00,97.47,97.49,97.43,97.49,35541.0,74.675,74.6903,74.6444,74.6903,35541.0
2016-08-09 15:50:00,97.49,97.5,97.47,97.5,40326.0,74.6903,74.698,74.675,74.698,40326.0
2016-08-09 15:55:00,97.49,97.51,97.43,97.46,105515.0,74.6903,74.7056,74.6444,74.6673,105515.0
2016-08-10 09:30:00,97.51,97.95,97.51,97.87,79751.0,74.7056,75.0427,74.7056,74.9815,79751.0
2016-08-10 09:35:00,97.83,97.88,97.57,97.66,17678.0,74.9508,74.9891,74.7516,74.8206,17678.0
2016-08-10 09:40:00,97.66,97.66,97.51,97.56,23133.0,74.8206,74.8206,74.7056,74.744,23133.0
2016-08-10 09:45:00,97.55,97.65,97.5,97.6,36551.0,74.7363,74.8129,74.698,74.7746,36551.0
2016-08-10 09:50:00,97.6,97.6,97.49,97.55,45026.0,74.7746,74.7746,74.6903,74.7363,45026.0
2016-08-10 09:55:00,97.56,97.63,97.54,97.57,52477.0,74.744,74.7976,74.7286,74.7516,52477.0
2016-08-10 10:00:00,97.58,97.63,97.53,97.54,78770.0,74.7593,74.7976,74.721,74.7286,78770.0
2016-08-10 10:05:00,97.53,97.62,97.53,97.59,22559.0,74.721,74.7899,74.721,74.7669,22559.0
2016-08-10 10:10:00,97.6,97.61,97.54,97.55,19997.0,74.7746,74.7823,74.7286,74.7363,19997.0
2016-08-10 10:15:00,97.55,97.66,97.53,97.57,43986.0,74.7363,74.8206,74.721,74.7516,43986.0
2016-08-10 10:20:00,97.56,97.62,97.51,97.51,65295.0,74.744,74.7899,74.7056,74.7056,65295.0
2016-08-10 10:25:00,97.5,97.53,97.45,97.47,34452.0,74.698,74.721,74.6597,74.675,34452.0
2016-08-10 10:30:00,97.47,97.51,97.41,97.48,33686.0,74.675,74.7056,74.629,74.6827,33686.0
2016-08-10 10:35:00,97.5,97.51,97.42,97.44,36539.0,74.698,74.7056,74.6367,74.652,36539.0
2016-08-10 10:40:00,97.45,97.5,97.38,97.4,81090.0,74.6597,74.698,74.606,74.6214,81090.0
2016-08-10 10:45:00,97.39,97.44,97.35,97.44,26402.0,74.6137,74.652,74.5831,74.652,26402.0
2016-08-10 10:50:00,97.44,97.54,97.43,97.53,16160.0,74.652,74.7286,74.6444,74.721,16160.0
2016-08-10 10:55:00,97.55,97.6,97.53,97.59,25896.0,74.7363,74.7746,74.721,74.7669,25896.0
2016-08-10 11:00:00,97.6,97.68,97.56,97.57,49936.0,74.7746,74.8359,74.744,74.7516,49936.0
2016-08-10 11:05:00,97.58,97.61,97.52,97.59,28100.0,74.7593,74.7823,74.7133,74.7669,28100.0
2016-08-10 11:10:00,97.59,97.6,97.49,97.49,41801.0,74.7669,74.7746,74.6903,74.6903,41801.0
2016-08-10 11:15:00,97.48,97.48,97.37,97.45,52819.0,74.6827,74.6827,74.5984,74.6597,52819.0
2016-08-10 11:20:00,97.45,97.45,97.25,97.34,29020.0,74.6597,74.6597,74.5064,74.5754,29020.0
2016-08-10 11:25:00,97.34,97.37,97.26,97.35,41209.0,74.5754,74.5984,74.5141,74.5831,41209.0
2016-08-10 11:30:00,97.36,97.4,97.35,97.38,36117.0,74.5907,74.6214,74.5831,74.606,36117.0
2016-08-10 11:35:00,97.39,97.43,97.36,97.37,31537.0,74.6137,74.6444,74.5907,74.5984,31537.0
2016-08-10 11:40:00,97.36,97.37,97.28,97.29,10110.0,74.5907,74.5984,74.5294,74.5371,10110.0
2016-08-10 11:45:00,97.29,97.36,97.28,97.35,21690.0,74.5371,74.5907,74.5294,74.5831,21690.0
2016-08-10 11:50:00,97.35,97.37,97.29,97.3,21941.0,74.5831,74.5984,74.5371,74.5448,21941.0
2016-08-10 11:55:00,97.3,97.36,97.29,97.33,18845.0,74.5448,74.5907,74.5371,74.5677,18845.0
2016-08-10 12:00:00,97.32,97.33,97.23,97.25,18509.0,74.5601,74.5677,74.4911,74.5064,18509.0
2016-08-10 12:05:00,97.25,97.25,97.19,97.19,38483.0,74.5064,74.5064,74.4605,74.4605,38483.0
2016-08-10 12:10:00,97.2,97.22,97.19,97.21,30168.0,74.4681,74.4835,74.4605,74.4758,30168.0
2016-08-10 12:15:00,97.22,97.22,97.18,97.19,26384.0,74.4835,74.4835,74.4528,74.4605,26384.0
2016-08-10 12:20:00,97.2,97.22,97.11,97.12,34677.0,74.4681,74.4835,74.3992,74.4069,34677.0
2016-08-10 12:25:00,97.12,97.16,97.11,97.14,13157.0,74.4069,74.4375,74.3992,74.4222,13157.0
2016-08-10 12:30:00,97.15,97.17,97.14,97.16,22846.0,74.4298,74.4452,74.4222,74.4375,22846.0
2016-08-10 12:35:00,97.16,97.17,97.13,97.16,16499.0,74.4375,74.4452,74.4145,74.4375,16499.0
2016-08-10 12:40:00,97.16,97.16,96.99,96.99,27437.0,74.4375,74.4375,74.3073,74.3073,27437.0
2016-08-10 12:45:00,96.99,97.04,96.99,97.0,23524.0,74.3073,74.3456,74.3073,74.3149,23524.0
2016-08-10 12:50:00,97.0,97.11,96.99,97.11,19751.0,74.3149,74.3992,74.3073,74.3992,19751.0
2016-08-10 12:55:00,97.11,97.13,97.1,97.13,14325.0,74.3992,74.4145,74.3915,74.4145,14325.0
2016-08-10 13:00:00,97.13,97.24,97.13,97.23,45601.0,74.4145,74.4988,74.4145,74.4911,45601.0
2016-08-10 13:05:00,97.22,97.31,97.21,97.28,19957.0,74.4835,74.5524,74.4758,74.5294,19957.0
2016-08-10 13:10:00,97.29,97.32,97.25,97.26,13546.0,74.5371,74.5601,74.5064,74.5141,13546.0
2016-08-10 13:15:00,97.26,97.26,97.16,97.21,33794.0,74.5141,74.5141,74.4375,74.4758,33794.0
2016-08-10 13:20:00,97.21,97.25,97.2,97.22,11033.0,74.4758,74.5064,74.4681,74.4835,11033.0
2016-08-10 13:25:00,97.22,97.22,97.12,97.15,18973.0,74.4835,74.4835,74.4069,74.4298,18973.0
2016-08-10 13:30:00,97.15,97.15,97.04,97.08,31379.0,74.4298,74.4298,74.3456,74.3762,31379.0
2016-08-10 13:35:00,97.08,97.12,97.08,97.1,27059.0,74.3762,74.4069,74.3762,74.3915,27059.0
2016-08-10 13:40:00,97.11,97.14,97.08,97.11,22161.0,74.3992,74.4222,74.3762,74.3992,22161.0
2016-08-10 13:45:00,97.1,97.11,97.06,97.08,16714.0,74.3915,74.3992,74.3609,74.3762,16714.0
2016-08-10 13:50:00,97.09,97.11,97.08,97.09,18692.0,74.3839,74.3992,74.3762,74.3839,18692.0
2016-08-10 13:55:00,97.1,97.11,97.02,97.03,13998.0,74.3915,74.3992,74.3302,74.3379,13998.0
2016-08-10 14:00:00,97.02,97.02,96.99,97.0,56377.0,74.3302,74.3302,74.3073,74.3149,56377.0
2016-08-10 14:05:00,96.99,97.06,96.99,97.0,44230.0,74.3073,74.3609,74.3073,74.3149,44230.0
2016-08-10 14:10:00,97.0,97.07,97.0,97.01,89749.0,74.3149,74.3685,74.3149,74.3226,89749.0
2016-08-10 14:15:00,97.01,97.02,96.97,96.99,34685.0,74.3226,74.3302,74.2919,74.3073,34685.0
2016-08-10 14:20:00,96.98,97.02,96.97,97.01,36316.0,74.2996,74.3302,74.2919,74.3226,36316.0
2016-08-10 14:25:00,97.01,97.02,96.95,97.0,62189.0,74.3226,74.3302,74.2766,74.3149,62189.0
2016-08-10 14:30:00,97.0,97.01,96.98,97.0,121637.0,74.3149,74.3226,74.2996,74.3149,121637.0
2016-08-10 14:35:00,97.0,97.01,96.98,97.0,65664.0,74.3149,74.3226,74.2996,74.3149,65664.0
2016-08-10 14:40:00,97.0,97.06,96.99,96.99,43068.0,74.3149,74.3609,74.3073,74.3073,43068.0
2016-08-10 14:45:00,97.0,97.01,96.96,97.0,34380.0,74.3149,74.3226,74.2843,74.3149,34380.0
2016-08-10 14:50:00,96.99,97.0,96.97,96.99,50490.0,74.3073,74.3149,74.2919,74.3073,50490.0
2016-08-10 14:55:00,96.98,97.01,96.96,96.97,105944.0,74.2996,74.3226,74.2843,74.2919,105944.0
2016-08-10 15:00:00,96.97,97.06,96.96,97.06,33121.0,74.2919,74.3609,74.2843,74.3609,33121.0
2016-08-10 15:05:00,97.06,97.19,97.05,97.19,36478.0,74.3609,74.4605,74.3532,74.4605,36478.0
2016-08-10 15:10:00,97.19,97.21,97.1,97.14,62171.0,74.4605,74.4758,74.3915,74.4222,62171.0
2016-08-10 15:15:00,97.14,97.19,97.14,97.18,64110.0,74.4222,74.4605,74.4222,74.4528,64110.0
2016-08-10 15:20:00,97.17,97.24,97.14,97.15,34609.0,74.4452,74.4988,74.4222,74.4298,34609.0
2016-08-10 15:25:00,97.15,97.17,97.1,97.14,35448.0,74.4298,74.4452,74.3915,74.4222,35448.0
2016-08-10 15:30:00,97.14,97.17,97.13,97.15,42826.0,74.4222,74.4452,74.4145,74.4298,42826.0
2016-08-10 15:35:00,97.15,97.16,97.09,97.1,41570.0,74.4298,74.4375,74.3839,74.3915,41570.0
2016-08-10 15:40:00,97.11,97.11,97.01,97.02,40010.0,74.3992,74.3992,74.3226,74.3302,40010.0
2016-08-10 15:45:00,97.01,97.07,97.0,97.01,67157.0,74.3226,74.3685,74.3149,74.3226,67157.0
2016-08-10 15:50:00,97.01,97.03,96.99,97.03,132332.0,74.3226,74.3379,74.3073,74.3379,132332.0
2016-08-10 15:55:00,97.03,97.1,97.02,97.06,181278.0,74.3379,74.3915,74.3302,74.3609,181278.0
2016-08-11 09:30:00,97.38,97.67,97.13,97.28,83129.0,74.606,74.8282,74.4145,74.5294,83129.0
2016-08-11 09:35:00,97.32,97.54,97.22,97.24,35638.0,74.5601,74.7286,74.4835,74.4988,35638.0
2016-08-11 09:40:00,97.25,97.25,97.0,97.03,26099.0,74.5064,74.5064,74.3149,74.3379,26099.0
2016-08-11 09:45:00,97.05,97.14,96.99,97.05,25710.0,74.3532,74.4222,74.3073,74.3532,25710.0
2016-08-11 09:50:00,97.04,97.14,96.99,97.05,33061.0,74.3456,74.4222,74.3073,74.3532,33061.0
2016-08-11 09:55:00,97.04,97.1,96.88,96.94,99853.0,74.3456,74.3915,74.223,74.2689,99853.0
2016-08-11 10:00:00,96.94,97.06,96.84,97.01,34687.0,74.2689,74.3609,74.1923,74.3226,34687.0
2016-08-11 10:05:00,97.0,97.04,96.87,96.91,29800.0,74.3149,74.3456,74.2153,74.246,29800.0
2016-08-11 10:10:00,96.89,96.92,96.8,96.92,22901.0,74.2306,74.2536,74.1617,74.2536,22901.0
2016-08-11 10:15:00,96.91,97.04,96.91,97.03,19217.0,74.246,74.3456,74.246,74.3379,19217.0
2016-08-11 10:20:00,97.04,97.13,97.0,97.09,20662.0,74.3456,74.4145,74.3149,74.3839,20662.0
2016-08-11 10:25:00,97.07,97.11,96.96,97.0,15098.0,74.3685,74.3992,74.2843,74.3149,15098.0
2016-08-11 10:30:00,97.0,97.09,96.95,96.97,23640.0,74.3149,74.3839,74.2766,74.2919,23640.0
2016-08-11 10:35:00,96.96,97.18,96.96,97.09,99021.0,74.2843,74.4528,74.2843,74.3839,99021.0
2016-08-11 10:40:00,97.09,97.23,97.08,97.21,39613.0,74.3839,74.4911,74.3762,74.4758,39613.0
2016-08-11 10:45:00,97.21,97.33,97.19,97.27,29012.0,74.4758,74.5677,74.4605,74.5218,29012.0
2016-08-11 10:50:00,97.24,97.32,97.21,97.28,21562.0,74.4988,74.5601,74.4758,74.5294,21562.0
2016-08-11 10:55:00,97.28,97.33,97.2,97.21,32593.0,74.5294,74.5677,74.4681,74.4758,32593.0
2016-08-11 11:00:00,97.21,97.28,97.18,97.23,21653.0,74.4758,74.5294,74.4528,74.4911,21653.0
2016-08-11 11:05:00,97.23,97.28,97.2,97.27,14570.0,74.4911,74.5294,74.4681,74.5218,14570.0
2016-08-11 11:10:00,97.27,97.28,97.16,97.19,16017.0,74.5218,74.5294,74.4375,74.4605,16017.0
2016-08-11 11:15:00,97.18,97.23,97.14,97.17,21622.0,74.4528,74.4911,74.4222,74.4452,21622.0
2016-08-11 11:20:00,97.16,97.23,97.14,97.2,28033.0,74.4375,74.4911,74.4222,74.4681,28033.0
2016-08-11 11:25:00,97.2,97.29,97.2,97.27,20247.0,74.4681,74.5371,74.4681,74.5218,20247.0
2016-08-11 11:30:00,97.26,97.26,97.16,97.23,26854.0,74.5141,74.5141,74.4375,74.4911,26854.0
2016-08-11 11:35:00,97.23,97.25,97.2,97.25,18485.0,74.4911,74.5064,74.4681,74.5064,18485.0
2016-08-11 11:40:00,97.24,97.3,97.24,97.29,25878.0,74.4988,74.5448,74.4988,74.5371,25878.0
2016-08-11 11:45:00,97.29,97.3,97.2,97.25,35037.0,74.5371,74.5448,74.4681,74.5064,35037.0
2016-08-11 11:50:00,97.25,97.27,97.23,97.23,17173.0,74.5064,74.5218,74.4911,74.4911,17173.0
2016-08-11 11:55:00,97.22,97.23,97.17,97.23,17092.0,74.4835,74.4911,74.4452,74.4911,17092.0
2016-08-11 12:00:00,97.22,97.24,97.16,97.19,17969.0,74.4835,74.4988,74.4375,74.4605,17969.0
2016-08-11 12:05:00,97.18,97.25,97.18,97.25,26543.0,74.4528,74.5064,74.4528,74.5064,26543.0
2016-08-11 12:10:00,97.25,97.25,97.18,97.21,19188.0,74.5064,74.5064,74.4528,74.4758,19188.0
2016-08-11 12:15:00,97.2,97.25,97.2,97.23,19540.0,74.4681,74.5064,74.4681,74.4911,19540.0
2016-08-11 12:20:00,97.23,97.26,97.18,97.22,17681.0,74.4911,74.5141,74.4528,74.4835,17681.0
2016-08-11 12:25:00,97.22,97.24,97.19,97.23,15427.0,74.4835,74.4988,74.4605,74.4911,15427.0
2016-08-11 12:30:00,97.23,97.31,97.22,97.3,20920.0,74.4911,74.5524,74.4835,74.5448,20920.0
2016-08-11 12:35:00,97.28,97.3,97.24,97.27,19924.0,74.5294,74.5448,74.4988,74.5218,19924.0
2016-08-11 12:40:00,97.27,97.3,97.25,97.3,16210.0,74.5218,74.5448,74.5064,74.5448,16210.0
2016-08-11 12:45:00,97.3,97.33,97.28,97.32,11964.0,74.5448,74.5677,74.5294,74.5601,11964.0
2016-08-11 12:50:00,97.34,97.36,97.3,97.33,14001.0,74.5754,74.5907,74.5448,74.5677,14001.0
2016-08-11 12:55:00,97.33,97.36,97.3,97.32,49554.0,74.5677,74.5907,74.5448,74.5601,49554.0
2016-08-11 13:00:00,97.32,97.41,97.32,97.4,48051.0,74.5601,74.629,74.5601,74.6214,48051.0
2016-08-11 13:05:00,97.4,97.42,97.33,97.33,17719.0,74.6214,74.6367,74.5677,74.5677,17719.0
2016-08-11 13:10:00,97.32,97.36,97.3,97.3,41218.0,74.5601,74.5907,74.5448,74.5448,41218.0
2016-08-11 13:15:00,97.3,97.35,97.29,97.33,12485.0,74.5448,74.5831,74.5371,74.5677,12485.0
2016-08-11 13:20:00,97.31,97.37,97.3,97.34,18453.0,74.5524,74.5984,74.5448,74.5754,18453.0
2016-08-11 13:25:00,97.34,97.36,97.31,97.31,43717.0,74.5754,74.5907,74.5524,74.5524,43717.0
2016-08-11 13:30:00,97.31,97.35,97.3,97.3,20228.0,74.5524,74.5831,74.5448,74.5448,20228.0
2016-08-11 13:35:00,97.3,97.34,97.25,97.27,18409.0,74.5448,74.5754,74.5064,74.5218,18409.0
2016-08-11 13:40:00,97.29,97.32,97.26,97.28,22056.0,74.5371,74.5601,74.5141,74.5294,22056.0
2016-08-11 13:45:00,97.28,97.33,97.28,97.31,13989.0,74.5294,74.5677,74.5294,74.5524,13989.0
2016-08-11 13:50:00,97.31,97.34,97.3,97.33,15576.0,74.5524,74.5754,74.5448,74.5677,15576.0
2016-08-11 13:55:00,97.34,97.34,97.21,97.22,27804.0,74.5754,74.5754,74.4758,74.4835,27804.0
2016-08-11 14:00:00,97.23,97.26,97.21,97.23,14869.0,74.4911,74.5141,74.4758,74.4911,14869.0
2016-08-11 14:05:00,97.22,97.25,97.16,97.2,76377.0,74.4835,74.5064,74.4375,74.4681,76377.0
2016-08-11 14:10:00,97.2,97.23,97.18,97.2,15263.0,74.4681,74.4911,74.4528,74.4681,15263.0
2016-08-11 14:15:00,97.2,97.24,97.14,97.15,82075.0,74.4681,74.4988,74.4222,74.4298,82075.0
2016-08-11 14:20:00,97.16,97.19,97.15,97.17,16099.0,74.4375,74.4605,74.4298,74.4452,16099.0
2016-08-11 14:25:00,97.17,97.19,97.15,97.17,20991.0,74.4452,74.4605,74.4298,74.4452,20991.0
2016-08-11 14:30:00,97.18,97.22,97.13,97.22,27336.0,74.4528,74.4835,74.4145,74.4835,27336.0
2016-08-11 14:35:00,97.22,97.22,97.17,97.2,76922.0,74.4835,74.4835,74.4452,74.4681,76922.0
2016-08-11 14:40:00,97.19,97.2,97.17,97.19,17459.0,74.4605,74.4681,74.4452,74.4605,17459.0
2016-08-11 14:45:00,97.19,97.19,97.09,97.1,32445.0,74.4605,74.4605,74.3839,74.3915,32445.0
2016-08-11 14:50:00,97.11,97.14,97.04,97.04,30241.0,74.3992,74.4222,74.3456,74.3456,30241.0
2016-08-11 14:55:00,97.04,97.08,97.0,97.08,27286.0,74.3456,74.3762,74.3149,74.3762,27286.0
2016-08-11 15:00:00,97.08,97.14,97.08,97.13,35883.0,74.3762,74.4222,74.3762,74.4145,35883.0
2016-08-11 15:05:00,97.13,97.18,97.09,97.17,32168.0,74.4145,74.4528,74.3839,74.4452,32168.0
2016-08-11 15:10:00,97.17,97.21,97.1,97.12,57552.0,74.4452,74.4758,74.3915,74.4069,57552.0
2016-08-11 15:15:00,97.12,97.15,97.08,97.11,48101.0,74.4069,74.4298,74.3762,74.3992,48101.0
2016-08-11 15:20:00,97.1,97.16,97.06,97.11,70536.0,74.3915,74.4375,74.3609,74.3992,70536.0
2016-08-11 15:25:00,97.1,97.11,97.01,97.05,55275.0,74.3915,74.3992,74.3226,74.3532,55275.0
2016-08-11 15:30:00,97.04,97.09,97.03,97.08,59172.0,74.3456,74.3839,74.3379,74.3762,59172.0
2016-08-11 15:35:00,97.09,97.12,97.04,97.11,76550.0,74.3839,74.4069,74.3456,74.3992,76550.0
2016-08-11 15:40:00,97.11,97.21,97.11,97.18,59843.0,74.3992,74.4758,74.3992,74.4528,59843.0
2016-08-11 15:45:00,97.19,97.21,97.17,97.2,92414.0,74.4605,74.4758,74.4452,74.4681,92414.0
2016-08-11 15:50:00,97.19,97.2,97.12,97.13,98954.0,74.4605,74.4681,74.4069,74.4145,98954.0
2016-08-11 15:55:00,97.12,97.13,96.96,97.02,469708.0,74.4069,74.4145,74.2843,74.3302,469708.0
2016-08-12 09:30:00,97.32,97.35,97.02,97.1,74018.0,74.5601,74.5831,74.3302,74.3915,74018.0
2016-08-12 09:35:00,97.1,97.17,96.93,97.03,55452.0,74.3915,74.4452,74.2613,74.3379,55452.0
2016-08-12 09:40:00,97.02,97.06,96.89,96.99,37281.0,74.3302,74.3609,74.2306,74.3073,37281.0
2016-08-12 09:45:00,97.0,97.03,96.93,97.01,33025.0,74.3149,74.3379,74.2613,74.3226,33025.0
2016-08-12 09:50:00,97.0,97.11,96.99,96.99,116012.0,74.3149,74.3992,74.3073,74.3073,116012.0
2016-08-12 09:55:00,97.0,97.12,96.99,97.09,26741.0,74.3149,74.4069,74.3073,74.3839,26741.0
2016-08-12 10:00:00,97.09,97.26,97.03,97.26,31380.0,74.3839,74.5141,74.3379,74.5141,31380.0
2016-08-12 10:05:00,97.25,97.27,97.21,97.26,19440.0,74.5064,74.5218,74.4758,74.5141,19440.0
2016-08-12 10:10:00,97.27,97.31,97.2,97.27,18742.0,74.5218,74.5524,74.4681,74.5218,18742.0
2016-08-12 10:15:00,97.26,97.26,97.15,97.17,51457.0,74.5141,74.5141,74.4298,74.4452,51457.0
2016-08-12 10:20:00,97.16,97.23,97.13,97.18,20501.0,74.4375,74.4911,74.4145,74.4528,20501.0
2016-08-12 10:25:00,97.18,97.25,97.15,97.18,16651.0,74.4528,74.5064,74.4298,74.4528,16651.0
2016-08-12 10:30:00,97.19,97.19,97.09,97.1,10375.0,74.4605,74.4605,74.3839,74.3915,10375.0
2016-08-12 10:35:00,97.1,97.14,97.06,97.12,14073.0,74.3915,74.4222,74.3609,74.4069,14073.0
2016-08-12 10:40:00,97.11,97.19,97.04,97.19,23210.0,74.3992,74.4605,74.3456,74.4605,23210.0
2016-08-12 10:45:00,97.2,97.25,97.19,97.23,13130.0,74.4681,74.5064,74.4605,74.4911,13130.0
2016-08-12 10:50:00,97.23,97.25,97.19,97.25,13598.0,74.4911,74.5064,74.4605,74.5064,13598.0
2016-08-12 10:55:00,97.24,97.27,97.21,97.23,16176.0,74.4988,74.5218,74.4758,74.4911,16176.0
2016-08-12 11:00:00,97.23,97.28,97.2,97.24,9719.0,74.4911,74.5294,74.4681,74.4988,9719.0
2016-08-12 11:05:00,97.25,97.25,97.18,97.18,15353.0,74.5064,74.5064,74.4528,74.4528,15353.0
2016-08-12 11:10:00,97.18,97.29,97.16,97.28,17294.0,74.4528,74.5371,74.4375,74.5294,17294.0
2016-08-12 11:15:00,97.3,97.3,97.19,97.2,29881.0,74.5448,74.5448,74.4605,74.4681,29881.0
2016-08-12 11:20:00,97.2,97.26,97.2,97.24,17560.0,74.4681,74.5141,74.4681,74.4988,17560.0
2016-08-12 11:25:00,97.24,97.26,97.2,97.24,19482.0,74.4988,74.5141,74.4681,74.4988,19482.0
2016-08-12 11:30:00,97.23,97.24,97.17,97.17,9911.0,74.4911,74.4988,74.4452,74.4452,9911.0
2016-08-12 11:35:00,97.16,97.2,97.13,97.18,10668.0,74.4375,74.4681,74.4145,74.4528,10668.0
2016-08-12 11:40:00,97.18,97.2,97.12,97.2,12745.0,74.4528,74.4681,74.4069,74.4681,12745.0
2016-08-12 11:45:00,97.2,97.21,97.14,97.17,10658.0,74.4681,74.4758,74.4222,74.4452,10658.0
2016-08-12 11:50:00,97.18,97.26,97.16,97.2,17753.0,74.4528,74.5141,74.4375,74.4681,17753.0
2016-08-12 11:55:00,97.21,97.29,97.19,97.28,14650.0,74.4758,74.5371,74.4605,74.5294,14650.0
2016-08-12 12:00:00,97.29,97.32,97.25,97.28,25887.0,74.5371,74.5601,74.5064,74.5294,25887.0
2016-08-12 12:05:00,97.28,97.28,97.18,97.19,12032.0,74.5294,74.5294,74.4528,74.4605,12032.0
2016-08-12 12:10:00,97.2,97.2,97.16,97.18,12137.0,74.4681,74.4681,74.4375,74.4528,12137.0
2016-08-12 12:15:00,97.18,97.18,97.13,97.17,11034.0,74.4528,74.4528,74.4145,74.4452,11034.0
2016-08-12 12:20:00,97.17,97.17,97.11,97.12,11038.0,74.4452,74.4452,74.3992,74.4069,11038.0
2016-08-12 12:25:00,97.12,97.2,97.12,97.14,13330.0,74.4069,74.4681,74.4069,74.4222,13330.0
2016-08-12 12:30:00,97.14,97.18,97.09,97.09,14006.0,74.4222,74.4528,74.3839,74.3839,14006.0
2016-08-12 12:35:00,97.1,97.13,97.09,97.11,15681.0,74.3915,74.4145,74.3839,74.3992,15681.0
2016-08-12 12:40:00,97.1,97.11,97.05,97.11,8433.0,74.3915,74.3992,74.3532,74.3992,8433.0
2016-08-12 12:45:00,97.1,97.14,97.06,97.12,11320.0,74.3915,74.4222,74.3609,74.4069,11320.0
2016-08-12 12:50:00,97.11,97.12,97.09,97.11,10340.0,74.3992,74.4069,74.3839,74.3992,10340.0
2016-08-12 12:55:00,97.11,97.12,97.05,97.07,11537.0,74.3992,74.4069,74.3532,74.3685,11537.0
2016-08-12 13:00:00,97.08,97.09,97.05,97.09,22399.0,74.3762,74.3839,74.3532,74.3839,22399.0
2016-08-12 13:05:00,97.08,97.09,97.05,97.09,28773.0,74.3762,74.3839,74.3532,74.3839,28773.0
2016-08-12 13:10:00,97.09,97.09,97.05,97.06,6994.0,74.3839,74.3839,74.3532,74.3609,6994.0
2016-08-12 13:15:00,97.06,97.1,97.04,97.09,13287.0,74.3609,74.3915,74.3456,74.3839,13287.0
2016-08-12 13:20:00,97.09,97.11,97.05,97.06,13098.0,74.3839,74.3992,74.3532,74.3609,13098.0
2016-08-12 13:25:00,97.07,97.09,97.07,97.08,8185.0,74.3685,74.3839,74.3685,74.3762,8185.0
2016-08-12 13:30:00,97.08,97.09,97.05,97.05,12579.0,74.3762,74.3839,74.3532,74.3532,12579.0
2016-08-12 13:35:00,97.06,97.08,97.05,97.05,8826.0,74.3609,74.3762,74.3532,74.3532,8826.0
2016-08-12 13:40:00,97.06,97.07,97.04,97.07,18801.0,74.3609,74.3685,74.3456,74.3685,18801.0
2016-08-12 13:45:00,97.06,97.07,97.04,97.05,19240.0,74.3609,74.3685,74.3456,74.3532,19240.0
2016-08-12 13:50:00,97.05,97.13,97.05,97.11,31732.0,74.3532,74.4145,74.3532,74.3992,31732.0
2016-08-12 13:55:00,97.11,97.11,97.08,97.1,13526.0,74.3992,74.3992,74.3762,74.3915,13526.0
2016-08-12 14:00:00,97.08,97.13,97.07,97.13,12753.0,74.3762,74.4145,74.3685,74.4145,12753.0
2016-08-12 14:05:00,97.12,97.14,97.11,97.12,26936.0,74.4069,74.4222,74.3992,74.4069,26936.0
2016-08-12 14:10:00,97.12,97.16,97.11,97.14,33746.0,74.4069,74.4375,74.3992,74.4222,33746.0
2016-08-12 14:15:00,97.14,97.18,97.13,97.14,20915.0,74.4222,74.4528,74.4145,74.4222,20915.0
2016-08-12 14:20:00,97.14,97.16,97.12,97.15,20649.0,74.4222,74.4375,74.4069,74.4298,20649.0
2016-08-12 14:25:00,97.16,97.18,97.15,97.15,51566.0,74.4375,74.4528,74.4298,74.4298,51566.0
2016-08-12 14:30:00,97.16,97.2,97.15,97.19,17113.0,74.4375,74.4681,74.4298,74.4605,17113.0
2016-08-12 14:35:00,97.18,97.21,97.17,97.2,10025.0,74.4528,74.4758,74.4452,74.4681,10025.0
2016-08-12 14:40:00,97.19,97.2,97.15,97.17,11266.0,74.4605,74.4681,74.4298,74.4452,11266.0
2016-08-12 14:45:00,97.16,97.22,97.16,97.22,10669.0,74.4375,74.4835,74.4375,74.4835,10669.0
2016-08-12 14:50:00,97.21,97.23,97.19,97.2,8274.0,74.4758,74.4911,74.4605,74.4681,8274.0
2016-08-12 14:55:00,97.19,97.21,97.18,97.2,13833.0,74.4605,74.4758,74.4528,74.4681,13833.0
2016-08-12 15:00:00,97.21,97.25,97.2,97.24,21746.0,74.4758,74.5064,74.4681,74.4988,21746.0
2016-08-12 15:05:00,97.24,97.3,97.24,97.29,17235.0,74.4988,74.5448,74.4988,74.5371,17235.0
2016-08-12 15:10:00,97.29,97.29,97.22,97.27,30720.0,74.5371,74.5371,74.4835,74.5218,30720.0
2016-08-12 15:15:00,97.28,97.29,97.26,97.29,13847.0,74.5294,74.5371,74.5141,74.5371,13847.0
2016-08-12 15:20:00,97.29,97.29,97.25,97.28,15097.0,74.5371,74.5371,74.5064,74.5294,15097.0
2016-08-12 15:25:00,97.27,97.31,97.27,97.3,13720.0,74.5218,74.5524,74.5218,74.5448,13720.0
2016-08-12 15:30:00,97.3,97.35,97.29,97.35,41024.0,74.5448,74.5831,74.5371,74.5831,41024.0
2016-08-12 15:35:00,97.34,97.43,97.34,97.41,54772.0,74.5754,74.6444,74.5754,74.629,54772.0
2016-08-12 15:40:00,97.41,97.44,97.41,97.44,26429.0,74.629,74.652,74.629,74.652,26429.0
2016-08-12 15:45:00,97.44,97.45,97.41,97.44,58197.0,74.652,74.6597,74.629,74.652,58197.0
2016-08-12 15:50:00,97.43,97.43,97.39,97.42,60294.0,74.6444,74.6444,74.6137,74.6367,60294.0
2016-08-12 15:55:00,97.42,97.43,97.38,97.41,91971.0,74.6367,74.6444,74.606,74.629,91971.0
2016-08-15 09:30:00,97.4,97.58,97.12,97.15,67949.0,74.6214,74.7593,74.4069,74.4298,67949.0
2016-08-15 09:35:00,97.14,97.43,97.14,97.28,19646.0,74.4222,74.6444,74.4222,74.5294,19646.0
2016-08-15 09:40:00,97.24,97.45,97.24,97.41,10761.0,74.4988,74.6597,74.4988,74.629,10761.0
2016-08-15 09:45:00,97.41,97.55,97.4,97.49,18458.0,74.629,74.7363,74.6214,74.6903,18458.0
2016-08-15 09:50:00,97.49,97.54,97.43,97.49,17963.0,74.6903,74.7286,74.6444,74.6903,17963.0
2016-08-15 09:55:00,97.47,97.51,97.4,97.43,22983.0,74.675,74.7056,74.6214,74.6444,22983.0
2016-08-15 10:00:00,97.43,97.5,97.41,97.48,44391.0,74.6444,74.698,74.629,74.6827,44391.0
2016-08-15 10:05:00,97.47,97.55,97.45,97.49,19187.0,74.675,74.7363,74.6597,74.6903,19187.0
2016-08-15 10:10:00,97.5,97.59,97.49,97.5,26851.0,74.698,74.7669,74.6903,74.698,26851.0
2016-08-15 10:15:00,97.49,97.53,97.44,97.46,18165.0,74.6903,74.721,74.652,74.6673,18165.0
2016-08-15 10:20:00,97.46,97.54,97.44,97.46,16174.0,74.6673,74.7286,74.652,74.6673,16174.0
2016-08-15 10:25:00,97.47,97.52,97.43,97.48,22131.0,74.675,74.7133,74.6444,74.6827,22131.0
2016-08-15 10:30:00,97.48,97.54,97.42,97.45,16542.0,74.6827,74.7286,74.6367,74.6597,16542.0
2016-08-15 10:35:00,97.45,97.56,97.44,97.5,11822.0,74.6597,74.744,74.652,74.698,11822.0
2016-08-15 10:40:00,97.5,97.59,97.48,97.53,17732.0,74.698,74.7669,74.6827,74.721,17732.0
2016-08-15 10:45:00,97.53,97.57,97.51,97.53,17133.0,74.721,74.7516,74.7056,74.721,17133.0
2016-08-15 10:50:00,97.53,97.55,97.5,97.51,14772.0,74.721,74.7363,74.698,74.7056,14772.0
2016-08-15 10:55:00,97.5,97.5,97.42,97.46,24142.0,74.698,74.698,74.6367,74.6673,24142.0
2016-08-15 11:00:00,97.47,97.5,97.42,97.5,14175.0,74.675,74.698,74.6367,74.698,14175.0
2016-08-15 11:05:00,97.49,97.5,97.44,97.47,13300.0,74.6903,74.698,74.652,74.675,13300.0
2016-08-15 11:10:00,97.48,97.54,97.47,97.51,33569.0,74.6827,74.7286,74.675,74.7056,33569.0
2016-08-15 11:15:00,97.52,97.53,97.47,97.47,15929.0,74.7133,74.721,74.675,74.675,15929.0
2016-08-15 11:20:00,97.48,97.49,97.45,97.47,13425.0,74.6827,74.6903,74.6597,74.675,13425.0
2016-08-15 11:25:00,97.47,97.52,97.47,97.49,14706.0,74.675,74.7133,74.675,74.6903,14706.0
2016-08-15 11:30:00,97.48,97.53,97.48,97.51,16161.0,74.6827,74.721,74.6827,74.7056,16161.0
2016-08-15 11:35:00,97.5,97.51,97.43,97.5,17800.0,74.698,74.7056,74.6444,74.698,17800.0
2016-08-15 11:40:00,97.5,97.51,97.49,97.49,10827.0,74.698,74.7056,74.6903,74.6903,10827.0
2016-08-15 11:45:00,97.49,97.51,97.46,97.46,16272.0,74.6903,74.7056,74.6673,74.6673,16272.0
2016-08-15 11:50:00,97.47,97.47,97.4,97.41,17871.0,74.675,74.675,74.6214,74.629,17871.0
2016-08-15 11:55:00,97.4,97.42,97.38,97.39,14935.0,74.6214,74.6367,74.606,74.6137,14935.0
2016-08-15 12:00:00,97.4,97.43,97.33,97.33,6166.0,74.6214,74.6444,74.5677,74.5677,6166.0
2016-08-15 12:05:00,97.35,97.36,97.28,97.28,6449.0,74.5831,74.5907,74.5294,74.5294,6449.0
2016-08-15 12:10:00,97.28,97.3,97.22,97.28,21790.0,74.5294,74.5448,74.4835,74.5294,21790.0
2016-08-15 12:15:00,97.29,97.36,97.29,97.36,39567.0,74.5371,74.5907,74.5371,74.5907,39567.0
2016-08-15 12:20:00,97.36,97.43,97.36,97.42,18803.0,74.5907,74.6444,74.5907,74.6367,18803.0
2016-08-15 12:25:00,97.42,97.46,97.39,97.45,28130.0,74.6367,74.6673,74.6137,74.6597,28130.0
2016-08-15 12:30:00,97.46,97.49,97.43,97.45,19458.0,74.6673,74.6903,74.6444,74.6597,19458.0
2016-08-15 12:35:00,97.46,97.47,97.43,97.44,9974.0,74.6673,74.675,74.6444,74.652,9974.0
2016-08-15 12:40:00,97.44,97.49,97.43,97.44,17677.0,74.652,74.6903,74.6444,74.652,17677.0
2016-08-15 12:45:00,97.43,97.45,97.38,97.39,24453.0,74.6444,74.6597,74.606,74.6137,24453.0
2016-08-15 12:50:00,97.37,97.4,97.36,97.38,23915.0,74.5984,74.6214,74.5907,74.606,23915.0
2016-08-15 12:55:00,97.38,97.43,97.36,97.42,15455.0,74.606,74.6444,74.5907,74.6367,15455.0
2016-08-15 13:00:00,97.42,97.48,97.42,97.45,20469.0,74.6367,74.6827,74.6367,74.6597,20469.0
2016-08-15 13:05:00,97.44,97.45,97.42,97.44,12630.0,74.652,74.6597,74.6367,74.652,12630.0
2016-08-15 13:10:00,97.44,97.46,97.42,97.45,11586.0,74.652,74.6673,74.6367,74.6597,11586.0
2016-08-15 13:15:00,97.45,97.53,97.45,97.52,16301.0,74.6597,74.721,74.6597,74.7133,16301.0
2016-08-15 13:20:00,97.52,97.53,97.49,97.49,13883.0,74.7133,74.721,74.6903,74.6903,13883.0
2016-08-15 13:25:00,97.5,97.55,97.49,97.54,35001.0,74.698,74.7363,74.6903,74.7286,35001.0
2016-08-15 13:30:00,97.54,97.56,97.49,97.51,17150.0,74.7286,74.744,74.6903,74.7056,17150.0
2016-08-15 13:35:00,97.5,97.53,97.5,97.52,12641.0,74.698,74.721,74.698,74.7133,12641.0
2016-08-15 13:40:00,97.52,97.63,97.52,97.63,28261.0,74.7133,74.7976,74.7133,74.7976,28261.0
2016-08-15 13:45:00,97.63,97.67,97.62,97.67,68481.0,74.7976,74.8282,74.7899,74.8282,68481.0
2016-08-15 13:50:00,97.67,97.67,97.65,97.66,20998.0,74.8282,74.8282,74.8129,74.8206,20998.0
2016-08-15 13:55:00,97.67,97.67,97.64,97.66,28774.0,74.8282,74.8282,74.8052,74.8206,28774.0
2016-08-15 14:00:00,97.65,97.65,97.58,97.59,28347.0,74.8129,74.8129,74.7593,74.7669,28347.0
2016-08-15 14:05:00,97.59,97.6,97.55,97.56,15524.0,74.7669,74.7746,74.7363,74.744,15524.0
2016-08-15 14:10:00,97.56,97.57,97.53,97.53,22227.0,74.744,74.7516,74.721,74.721,22227.0
2016-08-15 14:15:00,97.53,97.54,97.45,97.45,19102.0,74.721,74.7286,74.6597,74.6597,19102.0
2016-08-15 14:20:00,97.45,97.46,97.4,97.43,15920.0,74.6597,74.6673,74.6214,74.6444,15920.0
2016-08-15 14:25:00,97.42,97.48,97.41,97.48,13950.0,74.6367,74.6827,74.629,74.6827,13950.0
2016-08-15 14:30:00,97.47,97.48,97.42,97.48,29970.0,74.675,74.6827,74.6367,74.6827,29970.0
2016-08-15 14:35:00,97.49,97.52,97.47,97.51,12153.0,74.6903,74.7133,74.675,74.7056,12153.0
2016-08-15 14:40:00,97.51,97.56,97.5,97.53,15965.0,74.7056,74.744,74.698,74.721,15965.0
2016-08-15 14:45:00,97.54,97.61,97.53,97.57,16805.0,74.7286,74.7823,74.721,74.7516,16805.0
2016-08-15 14:50:00,97.57,97.57,97.54,97.56,15039.0,74.7516,74.7516,74.7286,74.744,15039.0
2016-08-15 14:55:00,97.56,97.6,97.53,97.58,29298.0,74.744,74.7746,74.721,74.7593,29298.0
2016-08-15 15:00:00,97.58,97.6,97.56,97.58,21132.0,74.7593,74.7746,74.744,74.7593,21132.0
2016-08-15 15:05:00,97.57,97.62,97.57,97.62,18826.0,74.7516,74.7899,74.7516,74.7899,18826.0
2016-08-15 15:10:00,97.63,97.64,97.61,97.62,22281.0,74.7976,74.8052,74.7823,74.7899,22281.0
2016-08-15 15:15:00,97.63,97.64,97.57,97.58,27372.0,74.7976,74.8052,74.7516,74.7593,27372.0
2016-08-15 15:20:00,97.58,97.59,97.55,97.56,20257.0,74.7593,74.7669,74.7363,74.744,20257.0
2016-08-15 15:25:00,97.56,97.64,97.55,97.63,24736.0,74.744,74.8052,74.7363,74.7976,24736.0
2016-08-15 15:30:00,97.64,97.67,97.63,97.64,33259.0,74.8052,74.8282,74.7976,74.8052,33259.0
2016-08-15 15:35:00,97.64,97.65,97.57,97.59,29703.0,74.8052,74.8129,74.7516,74.7669,29703.0
2016-08-15 15:40:00,97.59,97.64,97.58,97.64,32070.0,74.7669,74.8052,74.7593,74.8052,32070.0
2016-08-15 15:45:00,97.64,97.65,97.63,97.65,57136.0,74.8052,74.8129,74.7976,74.8129,57136.0
2016-08-15 15:50:00,97.64,97.66,97.6,97.61,43795.0,74.8052,74.8206,74.7746,74.7823,43795.0
2016-08-15 15:55:00,97.61,97.65,97.55,97.62,127700.0,74.7823,74.8129,74.7363,74.7899,127700.0
2016-08-16 09:30:00,97.08,97.41,97.08,97.29,81497.0,74.3762,74.629,74.3762,74.5371,81497.0
2016-08-16 09:35:00,97.19,97.29,97.08,97.13,20628.0,74.4605,74.5371,74.3762,74.4145,20628.0
2016-08-16 09:40:00,97.17,97.18,96.98,97.06,47601.0,74.4452,74.4528,74.2996,74.3609,47601.0
2016-08-16 09:45:00,97.06,97.14,97.01,97.13,29314.0,74.3609,74.4222,74.3226,74.4145,29314.0
2016-08-16 09:50:00,97.12,97.19,97.07,97.14,21586.0,74.4069,74.4605,74.3685,74.4222,21586.0
2016-08-16 09:55:00,97.15,97.23,97.14,97.2,11985.0,74.4298,74.4911,74.4222,74.4681,11985.0
2016-08-16 10:00:00,97.18,97.19,97.04,97.1,11991.0,74.4528,74.4605,74.3456,74.3915,11991.0
2016-08-16 10:05:00,97.11,97.14,97.05,97.13,23047.0,74.3992,74.4222,74.3532,74.4145,23047.0
2016-08-16 10:10:00,97.12,97.19,97.05,97.09,24524.0,74.4069,74.4605,74.3532,74.3839,24524.0
2016-08-16 10:15:00,97.06,97.12,97.03,97.08,28860.0,74.3609,74.4069,74.3379,74.3762,28860.0
2016-08-16 10:20:00,97.07,97.1,97.05,97.08,53787.0,74.3685,74.3915,74.3532,74.3762,53787.0
2016-08-16 10:25:00,97.1,97.21,97.1,97.2,29550.0,74.3915,74.4758,74.3915,74.4681,29550.0
2016-08-16 10:30:00,97.2,97.21,97.07,97.17,27532.0,74.4681,74.4758,74.3685,74.4452,27532.0
2016-08-16 10:35:00,97.18,97.21,97.16,97.21,33569.0,74.4528,74.4758,74.4375,74.4758,33569.0
2016-08-16 10:40:00,97.2,97.3,97.16,97.19,20600.0,74.4681,74.5448,74.4375,74.4605,20600.0
2016-08-16 10:45:00,97.2,97.23,97.15,97.16,27867.0,74.4681,74.4911,74.4298,74.4375,27867.0
2016-08-16 10:50:00,97.16,97.21,97.16,97.21,17229.0,74.4375,74.4758,74.4375,74.4758,17229.0
2016-08-16 10:55:00,97.21,97.26,97.19,97.24,34616.0,74.4758,74.5141,74.4605,74.4988,34616.0
2016-08-16 11:00:00,97.24,97.26,97.19,97.24,23567.0,74.4988,74.5141,74.4605,74.4988,23567.0
2016-08-16 11:05:00,97.24,97.32,97.24,97.32,28029.0,74.4988,74.5601,74.4988,74.5601,28029.0
2016-08-16 11:10:00,97.32,97.36,97.28,97.29,19018.0,74.5601,74.5907,74.5294,74.5371,19018.0
2016-08-16 11:15:00,97.29,97.43,97.29,97.42,35017.0,74.5371,74.6444,74.5371,74.6367,35017.0
2016-08-16 11:20:00,97.42,97.43,97.38,97.42,30841.0,74.6367,74.6444,74.606,74.6367,30841.0
2016-08-16 11:25:00,97.42,97.52,97.4,97.51,63434.0,74.6367,74.7133,74.6214,74.7056,63434.0
2016-08-16 11:30:00,97.5,97.51,97.46,97.47,31821.0,74.698,74.7056,74.6673,74.675,31821.0
2016-08-16 11:35:00,97.47,97.48,97.44,97.45,14743.0,74.675,74.6827,74.652,74.6597,14743.0
2016-08-16 11:40:00,97.44,97.47,97.36,97.4,13305.0,74.652,74.675,74.5907,74.6214,13305.0
2016-08-16 11:45:00,97.39,97.48,97.39,97.48,12726.0,74.6137,74.6827,74.6137,74.6827,12726.0
2016-08-16 11:50:00,97.48,97.48,97.46,97.46,13852.0,74.6827,74.6827,74.6673,74.6673,13852.0
2016-08-16 11:55:00,97.45,97.45,97.38,97.41,11758.0,74.6597,74.6597,74.606,74.629,11758.0
2016-08-16 12:00:00,97.41,97.44,97.38,97.41,33379.0,74.629,74.652,74.606,74.629,33379.0
2016-08-16 12:05:00,97.4,97.44,97.4,97.4,14212.0,74.6214,74.652,74.6214,74.6214,14212.0
2016-08-16 12:10:00,97.41,97.41,97.39,97.39,12991.0,74.629,74.629,74.6137,74.6137,12991.0
2016-08-16 12:15:00,97.39,97.47,97.39,97.44,22674.0,74.6137,74.675,74.6137,74.652,22674.0
2016-08-16 12:20:00,97.44,97.45,97.41,97.44,9233.0,74.652,74.6597,74.629,74.652,9233.0
2016-08-16 12:25:00,97.44,97.44,97.38,97.42,12941.0,74.652,74.652,74.606,74.6367,12941.0
2016-08-16 12:30:00,97.41,97.42,97.39,97.4,13610.0,74.629,74.6367,74.6137,74.6214,13610.0
2016-08-16 12:35:00,97.4,97.49,97.39,97.48,22937.0,74.6214,74.6903,74.6137,74.6827,22937.0
2016-08-16 12:40:00,97.48,97.5,97.47,97.48,8553.0,74.6827,74.698,74.675,74.6827,8553.0
2016-08-16 12:45:00,97.48,97.49,97.46,97.48,6717.0,74.6827,74.6903,74.6673,74.6827,6717.0
2016-08-16 12:50:00,97.48,97.48,97.47,97.48,5796.0,74.6827,74.6827,74.675,74.6827,5796.0
2016-08-16 12:55:00,97.48,97.51,97.47,97.51,20009.0,74.6827,74.7056,74.675,74.7056,20009.0
2016-08-16 13:00:00,97.5,97.51,97.49,97.5,18563.0,74.698,74.7056,74.6903,74.698,18563.0
2016-08-16 13:05:00,97.51,97.51,97.49,97.5,16472.0,74.7056,74.7056,74.6903,74.698,16472.0
2016-08-16 13:10:00,97.5,97.52,97.49,97.51,32001.0,74.698,74.7133,74.6903,74.7056,32001.0
2016-08-16 13:15:00,97.51,97.51,97.49,97.51,18399.0,74.7056,74.7056,74.6903,74.7056,18399.0
2016-08-16 13:20:00,97.51,97.55,97.49,97.54,30313.0,74.7056,74.7363,74.6903,74.7286,30313.0
2016-08-16 13:25:00,97.55,97.56,97.52,97.53,25284.0,74.7363,74.744,74.7133,74.721,25284.0
2016-08-16 13:30:00,97.52,97.53,97.51,97.52,20508.0,74.7133,74.721,74.7056,74.7133,20508.0
2016-08-16 13:35:00,97.51,97.52,97.5,97.5,18775.0,74.7056,74.7133,74.698,74.698,18775.0
2016-08-16 13:40:00,97.5,97.52,97.5,97.51,22690.0,74.698,74.7133,74.698,74.7056,22690.0
2016-08-16 13:45:00,97.5,97.55,97.47,97.55,35663.0,74.698,74.7363,74.675,74.7363,35663.0
2016-08-16 13:50:00,97.55,97.56,97.53,97.56,27300.0,74.7363,74.744,74.721,74.744,27300.0
2016-08-16 13:55:00,97.56,97.56,97.54,97.55,17591.0,74.744,74.744,74.7286,74.7363,17591.0
2016-08-16 14:00:00,97.54,97.56,97.54,97.56,24495.0,74.7286,74.744,74.7286,74.744,24495.0
2016-08-16 14:05:00,97.56,97.57,97.54,97.56,21337.0,74.744,74.7516,74.7286,74.744,21337.0
2016-08-16 14:10:00,97.57,97.67,97.53,97.54,76727.0,74.7516,74.8282,74.721,74.7286,76727.0
2016-08-16 14:15:00,97.54,97.57,97.53,97.55,27201.0,74.7286,74.7516,74.721,74.7363,27201.0
2016-08-16 14:20:00,97.55,97.6,97.54,97.55,28819.0,74.7363,74.7746,74.7286,74.7363,28819.0
2016-08-16 14:25:00,97.54,97.62,97.54,97.61,50685.0,74.7286,74.7899,74.7286,74.7823,50685.0
2016-08-16 14:30:00,97.62,97.62,97.58,97.59,42475.0,74.7899,74.7899,74.7593,74.7669,42475.0
2016-08-16 14:35:00,97.6,97.73,97.6,97.71,53473.0,74.7746,74.8742,74.7746,74.8589,53473.0
2016-08-16 14:40:00,97.7,97.76,97.69,97.74,24601.0,74.8512,74.8972,74.8435,74.8819,24601.0
2016-08-16 14:45:00,97.75,97.78,97.73,97.74,29122.0,74.8895,74.9125,74.8742,74.8819,29122.0
2016-08-16 14:50:00,97.74,97.82,97.74,97.82,37596.0,74.8819,74.9431,74.8819,74.9431,37596.0
2016-08-16 14:55:00,97.81,97.85,97.81,97.85,38677.0,74.9355,74.9661,74.9355,74.9661,38677.0
2016-08-16 15:00:00,97.84,97.85,97.8,97.8,42377.0,74.9585,74.9661,74.9278,74.9278,42377.0
2016-08-16 15:05:00,97.81,97.81,97.71,97.73,29259.0,74.9355,74.9355,74.8589,74.8742,29259.0
2016-08-16 15:10:00,97.73,97.74,97.69,97.7,24570.0,74.8742,74.8819,74.8435,74.8512,24570.0
2016-08-16 15:15:00,97.71,97.76,97.7,97.71,18748.0,74.8589,74.8972,74.8512,74.8589,18748.0
2016-08-16 15:20:00,97.71,97.71,97.65,97.67,20763.0,74.8589,74.8589,74.8129,74.8282,20763.0
2016-08-16 15:25:00,97.66,97.68,97.64,97.64,33175.0,74.8206,74.8359,74.8052,74.8052,33175.0
2016-08-16 15:30:00,97.65,97.71,97.64,97.66,44998.0,74.8129,74.8589,74.8052,74.8206,44998.0
2016-08-16 15:35:00,97.65,97.69,97.59,97.61,30740.0,74.8129,74.8435,74.7669,74.7823,30740.0
2016-08-16 15:40:00,97.61,97.69,97.6,97.69,64066.0,74.7823,74.8435,74.7746,74.8435,64066.0
2016-08-16 15:45:00,97.69,97.7,97.67,97.7,51150.0,74.8435,74.8512,74.8282,74.8512,51150.0
2016-08-16 15:50:00,97.7,97.72,97.69,97.69,68928.0,74.8512,74.8665,74.8435,74.8435,68928.0
2016-08-16 15:55:00,97.69,97.69,97.56,97.58,156400.0,74.8435,74.8435,74.744,74.7593,156400.0
2016-08-17 09:30:00,97.4,97.73,97.2,97.29,92206.0,74.6214,74.8742,74.4681,74.5371,92206.0
2016-08-17 09:35:00,97.29,97.63,97.29,97.59,22519.0,74.5371,74.7976,74.5371,74.7669,22519.0
2016-08-17 09:40:00,97.57,97.58,97.4,97.41,30413.0,74.7516,74.7593,74.6214,74.629,30413.0
2016-08-17 09:45:00,97.39,97.52,97.36,97.5,27540.0,74.6137,74.7133,74.5907,74.698,27540.0
2016-08-17 09:50:00,97.5,97.5,97.35,97.37,34633.0,74.698,74.698,74.5831,74.5984,34633.0
2016-08-17 09:55:00,97.37,97.41,97.28,97.34,36819.0,74.5984,74.629,74.5294,74.5754,36819.0
2016-08-17 10:00:00,97.34,97.43,97.32,97.37,41047.0,74.5754,74.6444,74.5601,74.5984,41047.0
2016-08-17 10:05:00,97.37,97.38,97.31,97.38,47526.0,74.5984,74.606,74.5524,74.606,47526.0
2016-08-17 10:10:00,97.37,97.42,97.34,97.4,33462.0,74.5984,74.6367,74.5754,74.6214,33462.0
2016-08-17 10:15:00,97.39,97.43,97.35,97.4,55342.0,74.6137,74.6444,74.5831,74.6214,55342.0
2016-08-17 10:20:00,97.41,97.41,97.35,97.35,23036.0,74.629,74.629,74.5831,74.5831,23036.0
2016-08-17 10:25:00,97.36,97.42,97.35,97.4,35709.0,74.5907,74.6367,74.5831,74.6214,35709.0
2016-08-17 10:30:00,97.4,97.43,97.39,97.42,39076.0,74.6214,74.6444,74.6137,74.6367,39076.0
2016-08-17 10:35:00,97.41,97.43,97.4,97.4,28026.0,74.629,74.6444,74.6214,74.6214,28026.0
2016-08-17 10:40:00,97.4,97.43,97.36,97.43,58693.0,74.6214,74.6444,74.5907,74.6444,58693.0
2016-08-17 10:45:00,97.42,97.45,97.4,97.43,25372.0,74.6367,74.6597,74.6214,74.6444,25372.0
2016-08-17 10:50:00,97.42,97.47,97.4,97.4,48906.0,74.6367,74.675,74.6214,74.6214,48906.0
2016-08-17 10:55:00,97.4,97.41,97.37,97.38,21312.0,74.6214,74.629,74.5984,74.606,21312.0
2016-08-17 11:00:00,97.38,97.39,97.33,97.33,31145.0,74.606,74.6137,74.5677,74.5677,31145.0
2016-08-17 11:05:00,97.34,97.36,97.33,97.34,49618.0,74.5754,74.5907,74.5677,74.5754,49618.0
2016-08-17 11:10:00,97.33,97.4,97.33,97.36,29635.0,74.5677,74.6214,74.5677,74.5907,29635.0
2016-08-17 11:15:00,97.37,97.41,97.35,97.41,16816.0,74.5984,74.629,74.5831,74.629,16816.0
2016-08-17 11:20:00,97.41,97.41,97.29,97.34,27102.0,74.629,74.629,74.5371,74.5754,27102.0
2016-08-17 11:25:00,97.35,97.38,97.27,97.31,19106.0,74.5831,74.606,74.5218,74.5524,19106.0
2016-08-17 11:30:00,97.3,97.37,97.28,97.32,35656.0,74.5448,74.5984,74.5294,74.5601,35656.0
2016-08-17 11:35:00,97.32,97.32,97.23,97.3,20865.0,74.5601,74.5601,74.4911,74.5448,20865.0
2016-08-17 11:40:00,97.31,97.37,97.3,97.35,24458.0,74.5524,74.5984,74.5448,74.5831,24458.0
2016-08-17 11:45:00,97.33,97.34,97.3,97.3,8510.0,74.5677,74.5754,74.5448,74.5448,8510.0
2016-08-17 11:50:00,97.31,97.33,97.23,97.23,28183.0,74.5524,74.5677,74.4911,74.4911,28183.0
2016-08-17 11:55:00,97.23,97.3,97.23,97.3,17675.0,74.4911,74.5448,74.4911,74.5448,17675.0
2016-08-17 12:00:00,97.3,97.33,97.29,97.3,52389.0,74.5448,74.5677,74.5371,74.5448,52389.0
2016-08-17 12:05:00,97.3,97.31,97.16,97.24,75199.0,74.5448,74.5524,74.4375,74.4988,75199.0
2016-08-17 12:10:00,97.22,97.29,97.22,97.27,43084.0,74.4835,74.5371,74.4835,74.5218,43084.0
2016-08-17 12:15:00,97.28,97.28,97.23,97.28,27873.0,74.5294,74.5294,74.4911,74.5294,27873.0
2016-08-17 12:20:00,97.27,97.33,97.26,97.31,20476.0,74.5218,74.5677,74.5141,74.5524,20476.0
2016-08-17 12:25:00,97.32,97.36,97.29,97.35,17643.0,74.5601,74.5907,74.5371,74.5831,17643.0
2016-08-17 12:30:00,97.35,97.36,97.32,97.34,15000.0,74.5831,74.5907,74.5601,74.5754,15000.0
2016-08-17 12:35:00,97.33,97.36,97.33,97.35,22607.0,74.5677,74.5907,74.5677,74.5831,22607.0
2016-08-17 12:40:00,97.35,97.36,97.33,97.35,16810.0,74.5831,74.5907,74.5677,74.5831,16810.0
2016-08-17 12:45:00,97.36,97.52,97.35,97.51,29618.0,74.5907,74.7133,74.5831,74.7056,29618.0
2016-08-17 12:50:00,97.52,97.61,97.51,97.53,26550.0,74.7133,74.7823,74.7056,74.721,26550.0
2016-08-17 12:55:00,97.52,97.56,97.48,97.5,29825.0,74.7133,74.744,74.6827,74.698,29825.0
2016-08-17 13:00:00,97.51,97.53,97.44,97.48,19008.0,74.7056,74.721,74.652,74.6827,19008.0
2016-08-17 13:05:00,97.48,97.48,97.39,97.42,15107.0,74.6827,74.6827,74.6137,74.6367,15107.0
2016-08-17 13:10:00,97.42,97.43,97.35,97.41,11073.0,74.6367,74.6444,74.5831,74.629,11073.0
2016-08-17 13:15:00,97.4,97.46,97.4,97.46,10057.0,74.6214,74.6673,74.6214,74.6673,10057.0
2016-08-17 13:20:00,97.45,97.46,97.39,97.4,9141.0,74.6597,74.6673,74.6137,74.6214,9141.0
2016-08-17 13:25:00,97.4,97.42,97.35,97.41,14954.0,74.6214,74.6367,74.5831,74.629,14954.0
2016-08-17 13:30:00,97.42,97.44,97.4,97.42,15279.0,74.6367,74.652,74.6214,74.6367,15279.0
2016-08-17 13:35:00,97.42,97.51,97.42,97.5,21781.0,74.6367,74.7056,74.6367,74.698,21781.0
2016-08-17 13:40:00,97.51,97.52,97.45,97.46,23448.0,74.7056,74.7133,74.6597,74.6673,23448.0
2016-08-17 13:45:00,97.46,97.46,97.4,97.4,15909.0,74.6673,74.6673,74.6214,74.6214,15909.0
2016-08-17 13:50:00,97.4,97.41,97.32,97.35,14047.0,74.6214,74.629,74.5601,74.5831,14047.0
2016-08-17 13:55:00,97.35,97.36,97.25,97.28,21619.0,74.5831,74.5907,74.5064,74.5294,21619.0
2016-08-17 14:00:00,97.28,97.51,97.19,97.49,84840.0,74.5294,74.7056,74.4605,74.6903,84840.0
2016-08-17 14:05:00,97.47,97.54,97.43,97.5,25945.0,74.675,74.7286,74.6444,74.698,25945.0
2016-08-17 14:10:00,97.52,97.68,97.51,97.62,35610.0,74.7133,74.8359,74.7056,74.7899,35610.0
2016-08-17 14:15:00,97.62,97.63,97.5,97.54,20496.0,74.7899,74.7976,74.698,74.7286,20496.0
2016-08-17 14:20:00,97.56,97.59,97.43,97.48,30790.0,74.744,74.7669,74.6444,74.6827,30790.0
2016-08-17 14:25:00,97.48,97.56,97.47,97.48,24225.0,74.6827,74.744,74.675,74.6827,24225.0
2016-08-17 14:30:00,97.48,97.52,97.41,97.48,22385.0,74.6827,74.7133,74.629,74.6827,22385.0
2016-08-17 14:35:00,97.47,97.53,97.42,97.47,26968.0,74.675,74.721,74.6367,74.675,26968.0
2016-08-17 14:40:00,97.46,97.51,97.45,97.47,18371.0,74.6673,74.7056,74.6597,74.675,18371.0
2016-08-17 14:45:00,97.46,97.58,97.43,97.48,24956.0,74.6673,74.7593,74.6444,74.6827,24956.0
2016-08-17 14:50:00,97.48,97.5,97.44,97.47,27102.0,74.6827,74.698,74.652,74.675,27102.0
2016-08-17 14:55:00,97.48,97.52,97.47,97.48,28701.0,74.6827,74.7133,74.675,74.6827,28701.0
2016-08-17 15:00:00,97.49,97.5,97.39,97.44,26954.0,74.6903,74.698,74.6137,74.652,26954.0
2016-08-17 15:05:00,97.44,97.47,97.41,97.43,27559.0,74.652,74.675,74.629,74.6444,27559.0
2016-08-17 15:10:00,97.43,97.45,97.38,97.4,22318.0,74.6444,74.6597,74.606,74.6214,22318.0
2016-08-17 15:15:00,97.41,97.42,97.37,97.4,24307.0,74.629,74.6367,74.5984,74.6214,24307.0
2016-08-17 15:20:00,97.39,97.42,97.37,97.41,27456.0,74.6137,74.6367,74.5984,74.629,27456.0
2016-08-17 15:25:00,97.42,97.46,97.41,97.45,22165.0,74.6367,74.6673,74.629,74.6597,22165.0
2016-08-17 15:30:00,97.45,97.56,97.45,97.52,50966.0,74.6597,74.744,74.6597,74.7133,50966.0
2016-08-17 15:35:00,97.52,97.59,97.51,97.59,33841.0,74.7133,74.7669,74.7056,74.7669,33841.0
2016-08-17 15:40:00,97.59,97.63,97.56,97.6,63124.0,74.7669,74.7976,74.744,74.7746,63124.0
2016-08-17 15:45:00,97.59,97.65,97.58,97.6,59298.0,74.7669,74.8129,74.7593,74.7746,59298.0
2016-08-17 15:50:00,97.6,97.63,97.56,97.56,54130.0,74.7746,74.7976,74.744,74.744,54130.0
2016-08-17 15:55:00,97.56,97.57,97.5,97.54,133164.0,74.744,74.7516,74.698,74.7286,133164.0
2016-08-18 09:30:00,97.52,97.64,97.3,97.51,49198.0,74.7133,74.8052,74.5448,74.7056,49198.0
2016-08-18 09:35:00,97.5,97.5,97.3,97.32,19037.0,74.698,74.698,74.5448,74.5601,19037.0
2016-08-18 09:40:00,97.33,97.36,97.3,97.32,38613.0,74.5677,74.5907,74.5448,74.5601,38613.0
2016-08-18 09:45:00,97.31,97.37,97.21,97.37,40448.0,74.5524,74.5984,74.4758,74.5984,40448.0
2016-08-18 09:50:00,97.35,97.37,97.28,97.31,36138.0,74.5831,74.5984,74.5294,74.5524,36138.0
2016-08-18 09:55:00,97.3,97.36,97.26,97.31,21036.0,74.5448,74.5907,74.5141,74.5524,21036.0
2016-08-18 10:00:00,97.31,97.32,97.23,97.23,23703.0,74.5524,74.5601,74.4911,74.4911,23703.0
2016-08-18 10:05:00,97.22,97.24,97.04,97.08,24353.0,74.4835,74.4988,74.3456,74.3762,24353.0
2016-08-18 10:10:00,97.09,97.1,96.96,96.96,39426.0,74.3839,74.3915,74.2843,74.2843,39426.0
2016-08-18 10:15:00,96.99,97.13,96.94,97.06,41317.0,74.3073,74.4145,74.2689,74.3609,41317.0
2016-08-18 10:20:00,97.06,97.25,97.05,97.24,33695.0,74.3609,74.5064,74.3532,74.4988,33695.0
2016-08-18 10:25:00,97.24,97.35,97.24,97.35,23180.0,74.4988,74.5831,74.4988,74.5831,23180.0
2016-08-18 10:30:00,97.34,97.34,97.28,97.28,22136.0,74.5754,74.5754,74.5294,74.5294,22136.0
2016-08-18 10:35:00,97.28,97.28,97.24,97.24,19650.0,74.5294,74.5294,74.4988,74.4988,19650.0
2016-08-18 10:40:00,97.25,97.26,97.18,97.2,35586.0,74.5064,74.5141,74.4528,74.4681,35586.0
2016-08-18 10:45:00,97.21,97.27,97.21,97.26,27252.0,74.4758,74.5218,74.4758,74.5141,27252.0
2016-08-18 10:50:00,97.26,97.27,97.23,97.23,23393.0,74.5141,74.5218,74.4911,74.4911,23393.0
2016-08-18 10:55:00,97.23,97.24,97.12,97.2,44120.0,74.4911,74.4988,74.4069,74.4681,44120.0
2016-08-18 11:00:00,97.2,97.21,97.17,97.19,25310.0,74.4681,74.4758,74.4452,74.4605,25310.0
2016-08-18 11:05:00,97.19,97.19,97.01,97.06,26332.0,74.4605,74.4605,74.3226,74.3609,26332.0
2016-08-18 11:10:00,97.04,97.05,96.96,97.0,20169.0,74.3456,74.3532,74.2843,74.3149,20169.0
2016-08-18 11:15:00,96.99,97.07,96.96,96.97,20481.0,74.3073,74.3685,74.2843,74.2919,20481.0
2016-08-18 11:20:00,96.97,97.01,96.95,96.98,29379.0,74.2919,74.3226,74.2766,74.2996,29379.0
2016-08-18 11:25:00,96.98,97.07,96.97,97.02,21803.0,74.2996,74.3685,74.2919,74.3302,21803.0
2016-08-18 11:30:00,97.0,97.07,97.0,97.0,15700.0,74.3149,74.3685,74.3149,74.3149,15700.0
2016-08-18 11:35:00,97.0,97.03,96.91,97.01,33588.0,74.3149,74.3379,74.246,74.3226,33588.0
2016-08-18 11:40:00,97.01,97.04,96.97,96.97,20364.0,74.3226,74.3456,74.2919,74.2919,20364.0
2016-08-18 11:45:00,96.98,97.02,96.95,97.02,26763.0,74.2996,74.3302,74.2766,74.3302,26763.0
2016-08-18 11:50:00,97.01,97.03,96.99,97.01,17381.0,74.3226,74.3379,74.3073,74.3226,17381.0
2016-08-18 11:55:00,97.02,97.04,96.98,96.99,30513.0,74.3302,74.3456,74.2996,74.3073,30513.0
2016-08-18 12:00:00,96.99,97.02,96.98,97.01,19352.0,74.3073,74.3302,74.2996,74.3226,19352.0
2016-08-18 12:05:00,97.01,97.02,96.99,97.02,14339.0,74.3226,74.3302,74.3073,74.3302,14339.0
2016-08-18 12:10:00,97.01,97.03,96.98,97.01,17662.0,74.3226,74.3379,74.2996,74.3226,17662.0
2016-08-18 12:15:00,97.0,97.04,96.99,97.02,11870.0,74.3149,74.3456,74.3073,74.3302,11870.0
2016-08-18 12:20:00,97.01,97.02,96.97,97.01,26859.0,74.3226,74.3302,74.2919,74.3226,26859.0
2016-08-18 12:25:00,97.02,97.02,96.99,97.01,24190.0,74.3302,74.3302,74.3073,74.3226,24190.0
2016-08-18 12:30:00,97.0,97.04,97.0,97.03,24049.0,74.3149,74.3456,74.3149,74.3379,24049.0
2016-08-18 12:35:00,97.03,97.08,97.03,97.07,14916.0,74.3379,74.3762,74.3379,74.3685,14916.0
2016-08-18 12:40:00,97.08,97.1,97.04,97.09,10500.0,74.3762,74.3915,74.3456,74.3839,10500.0
2016-08-18 12:45:00,97.09,97.11,97.08,97.09,15742.0,74.3839,74.3992,74.3762,74.3839,15742.0
2016-08-18 12:50:00,97.09,97.1,97.06,97.06,12403.0,74.3839,74.3915,74.3609,74.3609,12403.0
2016-08-18 12:55:00,97.07,97.07,97.02,97.04,9319.0,74.3685,74.3685,74.3302,74.3456,9319.0
2016-08-18 13:00:00,97.04,97.13,97.03,97.12,18939.0,74.3456,74.4145,74.3379,74.4069,18939.0
2016-08-18 13:05:00,97.12,97.15,97.11,97.14,11180.0,74.4069,74.4298,74.3992,74.4222,11180.0
2016-08-18 13:10:00,97.15,97.16,97.1,97.1,9735.0,74.4298,74.4375,74.3915,74.3915,9735.0
2016-08-18 13:15:00,97.11,97.12,97.1,97.11,20351.0,74.3992,74.4069,74.3915,74.3992,20351.0
2016-08-18 13:20:00,97.11,97.14,97.1,97.11,33617.0,74.3992,74.4222,74.3915,74.3992,33617.0
2016-08-18 13:25:00,97.11,97.12,97.0,97.01,41207.0,74.3992,74.4069,74.3149,74.3226,41207.0
2016-08-18 13:30:00,97.01,97.05,97.0,97.02,24517.0,74.3226,74.3532,74.3149,74.3302,24517.0
2016-08-18 13:35:00,97.02,97.04,97.01,97.04,16639.0,74.3302,74.3456,74.3226,74.3456,16639.0
2016-08-18 13:40:00,97.03,97.06,97.0,97.0,28012.0,74.3379,74.3609,74.3149,74.3149,28012.0
2016-08-18 13:45:00,97.01,97.01,96.96,96.96,21751.0,74.3226,74.3226,74.2843,74.2843,21751.0
2016-08-18 13:50:00,96.97,96.98,96.92,96.95,42650.0,74.2919,74.2996,74.2536,74.2766,42650.0
2016-08-18 13:55:00,96.94,96.98,96.94,96.96,17204.0,74.2689,74.2996,74.2689,74.2843,17204.0
2016-08-18 14:00:00,96.96,96.98,96.92,96.93,21796.0,74.2843,74.2996,74.2536,74.2613,21796.0
2016-08-18 14:05:00,96.92,96.93,96.84,96.89,32600.0,74.2536,74.2613,74.1923,74.2306,32600.0
2016-08-18 14:10:00,96.89,96.91,96.84,96.89,33283.0,74.2306,74.246,74.1923,74.2306,33283.0
2016-08-18 14:15:00,96.9,96.93,96.85,96.91,30153.0,74.2383,74.2613,74.2,74.246,30153.0
2016-08-18 14:20:00,96.88,96.93,96.87,96.91,19773.0,74.223,74.2613,74.2153,74.246,19773.0
2016-08-18 14:25:00,96.91,96.92,96.87,96.87,20378.0,74.246,74.2536,74.2153,74.2153,20378.0
2016-08-18 14:30:00,96.88,96.9,96.85,96.89,34765.0,74.223,74.2383,74.2,74.2306,34765.0
2016-08-18 14:35:00,96.89,96.92,96.85,96.89,31619.0,74.2306,74.2536,74.2,74.2306,31619.0
2016-08-18 14:40:00,96.9,96.94,96.89,96.93,18807.0,74.2383,74.2689,74.2306,74.2613,18807.0
2016-08-18 14:45:00,96.94,96.96,96.88,96.95,29616.0,74.2689,74.2843,74.223,74.2766,29616.0
2016-08-18 14:50:00,96.94,96.96,96.9,96.93,33046.0,74.2689,74.2843,74.2383,74.2613,33046.0
2016-08-18 14:55:00,96.92,96.93,96.9,96.91,27357.0,74.2536,74.2613,74.2383,74.246,27357.0
2016-08-18 15:00:00,96.91,96.98,96.91,96.98,101063.0,74.246,74.2996,74.246,74.2996,101063.0
2016-08-18 15:05:00,96.98,97.04,96.96,97.04,30154.0,74.2996,74.3456,74.2843,74.3456,30154.0
2016-08-18 15:10:00,97.04,97.06,96.93,96.94,52622.0,74.3456,74.3609,74.2613,74.2689,52622.0
2016-08-18 15:15:00,96.95,96.96,96.92,96.93,31278.0,74.2766,74.2843,74.2536,74.2613,31278.0
2016-08-18 15:20:00,96.93,96.96,96.92,96.94,41605.0,74.2613,74.2843,74.2536,74.2689,41605.0
2016-08-18 15:25:00,96.94,96.97,96.93,96.97,41451.0,74.2689,74.2919,74.2613,74.2919,41451.0
2016-08-18 15:30:00,96.97,97.09,96.96,97.08,39751.0,74.2919,74.3839,74.2843,74.3762,39751.0
2016-08-18 15:35:00,97.08,97.15,97.05,97.06,36506.0,74.3762,74.4298,74.3532,74.3609,36506.0
2016-08-18 15:40:00,97.05,97.11,97.05,97.08,40029.0,74.3532,74.3992,74.3532,74.3762,40029.0
2016-08-18 15:45:00,97.08,97.12,97.06,97.11,57853.0,74.3762,74.4069,74.3609,74.3992,57853.0
2016-08-18 15:50:00,97.11,97.14,97.1,97.14,88339.0,74.3992,74.4222,74.3915,74.4222,88339.0
2016-08-18 15:55:00,97.14,97.21,97.11,97.17,211007.0,74.4222,74.4758,74.3992,74.4452,211007.0
2016-08-19 09:30:00,97.01,97.11,96.84,96.97,299878.0,74.3226,74.3992,74.1923,74.2919,299878.0
2016-08-19 09:35:00,96.94,96.98,96.86,96.87,29236.0,74.2689,74.2996,74.2077,74.2153,29236.0
2016-08-19 09:40:00,96.85,96.99,96.77,96.97,51410.0,74.2,74.3073,74.1387,74.2919,51410.0
2016-08-19 09:45:00,96.96,96.96,96.8,96.87,41806.0,74.2843,74.2843,74.1617,74.2153,41806.0
2016-08-19 09:50:00,96.87,96.88,96.77,96.84,26345.0,74.2153,74.223,74.1387,74.1923,26345.0
2016-08-19 09:55:00,96.85,96.97,96.83,96.96,13706.0,74.2,74.2919,74.1847,74.2843,13706.0
2016-08-19 10:00:00,96.96,96.97,96.72,96.72,19983.0,74.2843,74.2919,74.1004,74.1004,19983.0
2016-08-19 10:05:00,96.75,96.76,96.59,96.61,22911.0,74.1234,74.131,74.0008,74.0161,22911.0
2016-08-19 10:10:00,96.62,96.62,96.53,96.57,23437.0,74.0238,74.0238,73.9548,73.9855,23437.0
2016-08-19 10:15:00,96.56,96.57,96.47,96.52,23199.0,73.9778,73.9855,73.9089,73.9472,23199.0
2016-08-19 10:20:00,96.52,96.61,96.51,96.55,48506.0,73.9472,74.0161,73.9395,73.9702,48506.0
2016-08-19 10:25:00,96.55,96.7,96.55,96.67,24242.0,73.9702,74.0851,73.9702,74.0621,24242.0
2016-08-19 10:30:00,96.68,96.72,96.6,96.7,30551.0,74.0698,74.1004,74.0085,74.0851,30551.0
2016-08-19 10:35:00,96.71,96.81,96.71,96.76,14324.0,74.0927,74.1694,74.0927,74.131,14324.0
2016-08-19 10:40:00,96.76,96.78,96.67,96.72,28227.0,74.131,74.1464,74.0621,74.1004,28227.0
2016-08-19 10:45:00,96.72,96.76,96.62,96.62,34095.0,74.1004,74.131,74.0238,74.0238,34095.0
2016-08-19 10:50:00,96.63,96.63,96.52,96.52,34168.0,74.0314,74.0314,73.9472,73.9472,34168.0
2016-08-19 10:55:00,96.53,96.53,96.47,96.51,30356.0,73.9548,73.9548,73.9089,73.9395,30356.0
2016-08-19 11:00:00,96.51,96.59,96.5,96.54,38062.0,73.9395,74.0008,73.9318,73.9625,38062.0
2016-08-19 11:05:00,96.55,96.58,96.5,96.56,17693.0,73.9702,73.9931,73.9318,73.9778,17693.0
2016-08-19 11:10:00,96.56,96.59,96.48,96.54,27332.0,73.9778,74.0008,73.9165,73.9625,27332.0
2016-08-19 11:15:00,96.55,96.59,96.52,96.54,35124.0,73.9702,74.0008,73.9472,73.9625,35124.0
2016-08-19 11:20:00,96.55,96.57,96.55,96.56,19944.0,73.9702,73.9855,73.9702,73.9778,19944.0
2016-08-19 11:25:00,96.56,96.68,96.56,96.68,25067.0,73.9778,74.0698,73.9778,74.0698,25067.0
2016-08-19 11:30:00,96.68,96.68,96.54,96.55,28507.0,74.0698,74.0698,73.9625,73.9702,28507.0
2016-08-19 11:35:00,96.55,96.56,96.51,96.54,17501.0,73.9702,73.9778,73.9395,73.9625,17501.0
2016-08-19 11:40:00,96.54,96.54,96.41,96.42,32153.0,73.9625,73.9625,73.8629,73.8706,32153.0
2016-08-19 11:45:00,96.41,96.44,96.4,96.41,24005.0,73.8629,73.8859,73.8552,73.8629,24005.0
2016-08-19 11:50:00,96.4,96.48,96.37,96.44,17269.0,73.8552,73.9165,73.8323,73.8859,17269.0
2016-08-19 11:55:00,96.45,96.54,96.44,96.53,12507.0,73.8935,73.9625,73.8859,73.9548,12507.0
2016-08-19 12:00:00,96.55,96.55,96.5,96.54,16764.0,73.9702,73.9702,73.9318,73.9625,16764.0
2016-08-19 12:05:00,96.52,96.61,96.52,96.61,21231.0,73.9472,74.0161,73.9472,74.0161,21231.0
2016-08-19 12:10:00,96.61,96.65,96.61,96.62,13676.0,74.0161,74.0468,74.0161,74.0238,13676.0
2016-08-19 12:15:00,96.62,96.63,96.54,96.58,36019.0,74.0238,74.0314,73.9625,73.9931,36019.0
2016-08-19 12:20:00,96.59,96.68,96.57,96.68,11507.0,74.0008,74.0698,73.9855,74.0698,11507.0
2016-08-19 12:25:00,96.68,96.74,96.68,96.73,12159.0,74.0698,74.1157,74.0698,74.1081,12159.0
2016-08-19 12:30:00,96.74,96.74,96.68,96.68,10168.0,74.1157,74.1157,74.0698,74.0698,10168.0
2016-08-19 12:35:00,96.67,96.68,96.65,96.65,11142.0,74.0621,74.0698,74.0468,74.0468,11142.0
2016-08-19 12:40:00,96.66,96.66,96.61,96.64,8282.0,74.0544,74.0544,74.0161,74.0391,8282.0
2016-08-19 12:45:00,96.64,96.65,96.56,96.59,16036.0,74.0391,74.0468,73.9778,74.0008,16036.0
2016-08-19 12:50:00,96.6,96.63,96.55,96.63,8228.0,74.0085,74.0314,73.9702,74.0314,8228.0
2016-08-19 12:55:00,96.62,96.63,96.59,96.62,10906.0,74.0238,74.0314,74.0008,74.0238,10906.0
2016-08-19 13:00:00,96.62,96.65,96.6,96.63,16804.0,74.0238,74.0468,74.0085,74.0314,16804.0
2016-08-19 13:05:00,96.63,96.64,96.61,96.64,8204.0,74.0314,74.0391,74.0161,74.0391,8204.0
2016-08-19 13:10:00,96.64,96.64,96.61,96.62,7425.0,74.0391,74.0391,74.0161,74.0238,7425.0
2016-08-19 13:15:00,96.62,96.64,96.59,96.59,10802.0,74.0238,74.0391,74.0008,74.0008,10802.0
2016-08-19 13:20:00,96.6,96.73,96.6,96.69,15795.0,74.0085,74.1081,74.0085,74.0774,15795.0
2016-08-19 13:25:00,96.68,96.72,96.65,96.7,25087.0,74.0698,74.1004,74.0468,74.0851,25087.0
2016-08-19 13:30:00,96.71,96.72,96.65,96.67,13284.0,74.0927,74.1004,74.0468,74.0621,13284.0
2016-08-19 13:35:00,96.67,96.69,96.66,96.67,10924.0,74.0621,74.0774,74.0544,74.0621,10924.0
2016-08-19 13:40:00,96.66,96.76,96.66,96.76,8099.0,74.0544,74.131,74.0544,74.131,8099.0
2016-08-19 13:45:00,96.76,96.78,96.72,96.78,13110.0,74.131,74.1464,74.1004,74.1464,13110.0
2016-08-19 13:50:00,96.79,96.82,96.76,96.77,12397.0,74.154,74.177,74.131,74.1387,12397.0
2016-08-19 13:55:00,96.78,96.81,96.75,96.76,15924.0,74.1464,74.1694,74.1234,74.131,15924.0
2016-08-19 14:00:00,96.77,96.77,96.73,96.75,14090.0,74.1387,74.1387,74.1081,74.1234,14090.0
2016-08-19 14:05:00,96.75,96.83,96.74,96.81,15935.0,74.1234,74.1847,74.1157,74.1694,15935.0
2016-08-19 14:10:00,96.81,96.87,96.81,96.85,18861.0,74.1694,74.2153,74.1694,74.2,18861.0
2016-08-19 14:15:00,96.85,96.87,96.83,96.83,10847.0,74.2,74.2153,74.1847,74.1847,10847.0
2016-08-19 14:20:00,96.84,96.85,96.83,96.85,16820.0,74.1923,74.2,74.1847,74.2,16820.0
2016-08-19 14:25:00,96.84,96.91,96.84,96.88,19620.0,74.1923,74.246,74.1923,74.223,19620.0
2016-08-19 14:30:00,96.88,96.96,96.87,96.95,16320.0,74.223,74.2843,74.2153,74.2766,16320.0
2016-08-19 14:35:00,96.95,96.98,96.92,96.95,25718.0,74.2766,74.2996,74.2536,74.2766,25718.0
2016-08-19 14:40:00,96.94,97.01,96.91,97.01,16486.0,74.2689,74.3226,74.246,74.3226,16486.0
2016-08-19 14:45:00,97.0,97.01,96.98,96.99,8176.0,74.3149,74.3226,74.2996,74.3073,8176.0
2016-08-19 14:50:00,97.0,97.07,96.99,97.06,17240.0,74.3149,74.3685,74.3073,74.3609,17240.0
2016-08-19 14:55:00,97.05,97.06,96.97,96.97,16506.0,74.3532,74.3609,74.2919,74.2919,16506.0
2016-08-19 15:00:00,96.98,96.99,96.93,96.94,14526.0,74.2996,74.3073,74.2613,74.2689,14526.0
2016-08-19 15:05:00,96.94,96.98,96.93,96.98,8844.0,74.2689,74.2996,74.2613,74.2996,8844.0
2016-08-19 15:10:00,96.98,97.0,96.95,96.97,15419.0,74.2996,74.3149,74.2766,74.2919,15419.0
2016-08-19 15:15:00,96.97,97.02,96.96,96.99,18925.0,74.2919,74.3302,74.2843,74.3073,18925.0
2016-08-19 15:20:00,97.0,97.0,96.98,96.99,13279.0,74.3149,74.3149,74.2996,74.3073,13279.0
2016-08-19 15:25:00,96.98,97.06,96.98,97.05,28167.0,74.2996,74.3609,74.2996,74.3532,28167.0
2016-08-19 15:30:00,97.05,97.06,96.98,97.03,32593.0,74.3532,74.3609,74.2996,74.3379,32593.0
2016-08-19 15:35:00,97.03,97.03,96.97,96.98,27987.0,74.3379,74.3379,74.2919,74.2996,27987.0
2016-08-19 15:40:00,96.98,96.98,96.95,96.95,20750.0,74.2996,74.2996,74.2766,74.2766,20750.0
2016-08-19 15:45:00,96.95,96.96,96.93,96.95,44909.0,74.2766,74.2843,74.2613,74.2766,44909.0
2016-08-19 15:50:00,96.96,96.98,96.95,96.97,60593.0,74.2843,74.2996,74.2766,74.2919,60593.0
2016-08-19 15:55:00,96.98,97.05,96.96,96.99,149250.0,74.2996,74.3532,74.2843,74.3073,149250.0
2016-08-22 09:30:00,96.99,97.03,96.31,96.31,109040.0,74.3073,74.3379,73.7863,73.7863,109040.0
2016-08-22 09:35:00,96.31,96.71,96.31,96.62,32522.0,73.7863,74.0927,73.7863,74.0238,32522.0
2016-08-22 09:40:00,96.64,96.83,96.53,96.8,27822.0,74.0391,74.1847,73.9548,74.1617,27822.0
2016-08-22 09:45:00,96.79,96.84,96.68,96.79,30682.0,74.154,74.1923,74.0698,74.154,30682.0
2016-08-22 09:50:00,96.8,96.96,96.78,96.86,33177.0,74.1617,74.2843,74.1464,74.2077,33177.0
2016-08-22 09:55:00,96.87,97.13,96.84,97.11,22563.0,74.2153,74.4145,74.1923,74.3992,22563.0
2016-08-22 10:00:00,97.12,97.13,97.01,97.04,26038.0,74.4069,74.4145,74.3226,74.3456,26038.0
2016-08-22 10:05:00,97.05,97.12,96.99,97.05,23430.0,74.3532,74.4069,74.3073,74.3532,23430.0
2016-08-22 10:10:00,97.05,97.13,97.01,97.07,20261.0,74.3532,74.4145,74.3226,74.3685,20261.0
2016-08-22 10:15:00,97.07,97.27,97.06,97.25,23533.0,74.3685,74.5218,74.3609,74.5064,23533.0
2016-08-22 10:20:00,97.23,97.42,97.23,97.4,43732.0,74.4911,74.6367,74.4911,74.6214,43732.0
2016-08-22 10:25:00,97.4,97.51,97.4,97.49,26929.0,74.6214,74.7056,74.6214,74.6903,26929.0
2016-08-22 10:30:00,97.49,97.52,97.46,97.48,47022.0,74.6903,74.7133,74.6673,74.6827,47022.0
2016-08-22 10:35:00,97.47,97.53,97.46,97.52,27249.0,74.675,74.721,74.6673,74.7133,27249.0
2016-08-22 10:40:00,97.52,97.53,97.5,97.51,61405.0,74.7133,74.721,74.698,74.7056,61405.0
2016-08-22 10:45:00,97.51,97.56,97.37,97.39,42980.0,74.7056,74.744,74.5984,74.6137,42980.0
2016-08-22 10:50:00,97.39,97.49,97.36,97.48,26973.0,74.6137,74.6903,74.5907,74.6827,26973.0
2016-08-22 10:55:00,97.49,97.53,97.46,97.52,18523.0,74.6903,74.721,74.6673,74.7133,18523.0
2016-08-22 11:00:00,97.51,97.54,97.48,97.52,36626.0,74.7056,74.7286,74.6827,74.7133,36626.0
2016-08-22 11:05:00,97.52,97.57,97.48,97.53,34009.0,74.7133,74.7516,74.6827,74.721,34009.0
2016-08-22 11:10:00,97.52,97.62,97.52,97.62,45834.0,74.7133,74.7899,74.7133,74.7899,45834.0
2016-08-22 11:15:00,97.62,97.68,97.59,97.6,54741.0,74.7899,74.8359,74.7669,74.7746,54741.0
2016-08-22 11:20:00,97.59,97.59,97.45,97.52,42697.0,74.7669,74.7669,74.6597,74.7133,42697.0
2016-08-22 11:25:00,97.52,97.58,97.5,97.58,55791.0,74.7133,74.7593,74.698,74.7593,55791.0
2016-08-22 11:30:00,97.58,97.59,97.54,97.58,72585.0,74.7593,74.7669,74.7286,74.7593,72585.0
2016-08-22 11:35:00,97.58,97.6,97.55,97.6,39326.0,74.7593,74.7746,74.7363,74.7746,39326.0
2016-08-22 11:40:00,97.59,97.65,97.57,97.63,66568.0,74.7669,74.8129,74.7516,74.7976,66568.0
2016-08-22 11:45:00,97.64,97.67,97.58,97.67,34122.0,74.8052,74.8282,74.7593,74.8282,34122.0
2016-08-22 11:50:00,97.67,97.67,97.57,97.59,44573.0,74.8282,74.8282,74.7516,74.7669,44573.0
2016-08-22 11:55:00,97.6,97.68,97.59,97.65,20378.0,74.7746,74.8359,74.7669,74.8129,20378.0
2016-08-22 12:00:00,97.65,97.67,97.55,97.67,70891.0,74.8129,74.8282,74.7363,74.8282,70891.0
2016-08-22 12:05:00,97.68,97.69,97.66,97.66,25503.0,74.8359,74.8435,74.8206,74.8206,25503.0
2016-08-22 12:10:00,97.66,97.74,97.66,97.71,27280.0,74.8206,74.8819,74.8206,74.8589,27280.0
2016-08-22 12:15:00,97.71,97.75,97.71,97.74,14445.0,74.8589,74.8895,74.8589,74.8819,14445.0
2016-08-22 12:20:00,97.75,97.87,97.72,97.87,66130.0,74.8895,74.9815,74.8665,74.9815,66130.0
2016-08-22 12:25:00,97.87,97.96,97.85,97.93,28925.0,74.9815,75.0504,74.9661,75.0274,28925.0
2016-08-22 12:30:00,97.94,97.96,97.92,97.92,28143.0,75.0351,75.0504,75.0198,75.0198,28143.0
2016-08-22 12:35:00,97.94,97.96,97.88,97.92,30298.0,75.0351,75.0504,74.9891,75.0198,30298.0
2016-08-22 12:40:00,97.91,97.97,97.9,97.95,25706.0,75.0121,75.0581,75.0044,75.0427,25706.0
2016-08-22 12:45:00,97.94,97.95,97.89,97.93,31582.0,75.0351,75.0427,74.9968,75.0274,31582.0
2016-08-22 12:50:00,97.92,97.95,97.9,97.95,17848.0,75.0198,75.0427,75.0044,75.0427,17848.0
2016-08-22 12:55:00,97.95,97.98,97.93,97.97,42732.0,75.0427,75.0657,75.0274,75.0581,42732.0
2016-08-22 13:00:00,97.98,97.98,97.91,97.92,65481.0,75.0657,75.0657,75.0121,75.0198,65481.0
2016-08-22 13:05:00,97.91,97.97,97.89,97.97,23122.0,75.0121,75.0581,74.9968,75.0581,23122.0
2016-08-22 13:10:00,97.97,97.98,97.94,97.94,19595.0,75.0581,75.0657,75.0351,75.0351,19595.0
2016-08-22 13:15:00,97.95,97.99,97.94,97.98,25293.0,75.0427,75.0734,75.0351,75.0657,25293.0
2016-08-22 13:20:00,97.98,97.99,97.87,97.88,30029.0,75.0657,75.0734,74.9815,74.9891,30029.0
2016-08-22 13:25:00,97.86,97.86,97.82,97.84,20745.0,74.9738,74.9738,74.9431,74.9585,20745.0
2016-08-22 13:30:00,97.85,97.85,97.78,97.84,25081.0,74.9661,74.9661,74.9125,74.9585,25081.0
2016-08-22 13:35:00,97.85,97.85,97.82,97.85,15861.0,74.9661,74.9661,74.9431,74.9661,15861.0
2016-08-22 13:40:00,97.84,97.88,97.83,97.87,21311.0,74.9585,74.9891,74.9508,74.9815,21311.0
2016-08-22 13:45:00,97.88,97.98,97.88,97.95,20043.0,74.9891,75.0657,74.9891,75.0427,20043.0
2016-08-22 13:50:00,97.96,97.97,97.94,97.95,10776.0,75.0504,75.0581,75.0351,75.0427,10776.0
2016-08-22 13:55:00,97.95,97.97,97.94,97.97,14307.0,75.0427,75.0581,75.0351,75.0581,14307.0
2016-08-22 14:00:00,97.97,98.08,97.96,98.07,70605.0,75.0581,75.1423,75.0504,75.1347,70605.0
2016-08-22 14:05:00,98.06,98.11,98.04,98.1,49504.0,75.127,75.1653,75.1117,75.1577,49504.0
2016-08-22 14:10:00,98.1,98.1,98.06,98.09,28202.0,75.1577,75.1577,75.127,75.15,28202.0
2016-08-22 14:15:00,98.09,98.09,97.98,97.99,26046.0,75.15,75.15,75.0657,75.0734,26046.0
2016-08-22 14:20:00,97.99,98.02,97.97,97.97,20200.0,75.0734,75.0964,75.0581,75.0581,20200.0
2016-08-22 14:25:00,97.97,98.0,97.85,97.86,38604.0,75.0581,75.081,74.9661,74.9738,38604.0
2016-08-22 14:30:00,97.86,97.89,97.83,97.84,20330.0,74.9738,74.9968,74.9508,74.9585,20330.0
2016-08-22 14:35:00,97.84,97.88,97.79,97.87,16635.0,74.9585,74.9891,74.9202,74.9815,16635.0
2016-08-22 14:40:00,97.87,97.93,97.86,97.91,16643.0,74.9815,75.0274,74.9738,75.0121,16643.0
2016-08-22 14:45:00,97.92,97.92,97.87,97.9,14379.0,75.0198,75.0198,74.9815,75.0044,14379.0
2016-08-22 14:50:00,97.9,97.95,97.88,97.89,20444.0,75.0044,75.0427,74.9891,74.9968,20444.0
2016-08-22 14:55:00,97.88,97.88,97.82,97.86,20612.0,74.9891,74.9891,74.9431,74.9738,20612.0
2016-08-22 15:00:00,97.86,97.9,97.85,97.86,24075.0,74.9738,75.0044,74.9661,74.9738,24075.0
2016-08-22 15:05:00,97.86,97.92,97.84,97.92,15694.0,74.9738,75.0198,74.9585,75.0198,15694.0
2016-08-22 15:10:00,97.92,97.93,97.89,97.91,17700.0,75.0198,75.0274,74.9968,75.0121,17700.0
2016-08-22 15:15:00,97.91,97.92,97.87,97.91,24920.0,75.0121,75.0198,74.9815,75.0121,24920.0
2016-08-22 15:20:00,97.92,97.94,97.91,97.92,29558.0,75.0198,75.0351,75.0121,75.0198,29558.0
2016-08-22 15:25:00,97.93,97.95,97.91,97.95,23022.0,75.0274,75.0427,75.0121,75.0427,23022.0
2016-08-22 15:30:00,97.95,97.95,97.92,97.94,43593.0,75.0427,75.0427,75.0198,75.0351,43593.0
2016-08-22 15:35:00,97.93,97.94,97.87,97.88,44292.0,75.0274,75.0351,74.9815,74.9891,44292.0
2016-08-22 15:40:00,97.88,97.9,97.87,97.9,42903.0,74.9891,75.0044,74.9815,75.0044,42903.0
2016-08-22 15:45:00,97.89,97.9,97.86,97.9,76847.0,74.9968,75.0044,74.9738,75.0044,76847.0
2016-08-22 15:50:00,97.89,97.9,97.86,97.9,91713.0,74.9968,75.0044,74.9738,75.0044,91713.0
2016-08-22 15:55:00,97.89,97.97,97.84,97.92,474576.0,74.9968,75.0581,74.9585,75.0198,474576.0
2016-08-23 09:30:00,98.11,98.41,97.78,97.95,91527.0,75.1653,75.3952,74.9125,75.0427,91527.0
2016-08-23 09:35:00,97.95,98.2,97.95,98.07,26341.0,75.0427,75.2343,75.0427,75.1347,26341.0
2016-08-23 09:40:00,98.1,98.31,98.06,98.26,24316.0,75.1577,75.3186,75.127,75.2802,24316.0
2016-08-23 09:45:00,98.24,98.39,98.24,98.32,37624.0,75.2649,75.3798,75.2649,75.3262,37624.0
2016-08-23 09:50:00,98.32,98.37,98.26,98.35,45636.0,75.3262,75.3645,75.2802,75.3492,45636.0
2016-08-23 09:55:00,98.35,98.41,98.29,98.37,29917.0,75.3492,75.3952,75.3032,75.3645,29917.0
2016-08-23 10:00:00,98.37,98.38,98.2,98.34,34441.0,75.3645,75.3722,75.2343,75.3415,34441.0
2016-08-23 10:05:00,98.33,98.34,98.24,98.33,33235.0,75.3339,75.3415,75.2649,75.3339,33235.0
2016-08-23 10:10:00,98.32,98.33,98.16,98.24,26778.0,75.3262,75.3339,75.2036,75.2649,26778.0
2016-08-23 10:15:00,98.24,98.44,98.23,98.35,39946.0,75.2649,75.4181,75.2573,75.3492,39946.0
2016-08-23 10:20:00,98.34,98.42,98.34,98.41,37442.0,75.3415,75.4028,75.3415,75.3952,37442.0
2016-08-23 10:25:00,98.41,98.41,98.21,98.21,28227.0,75.3952,75.3952,75.2419,75.2419,28227.0
2016-08-23 10:30:00,98.21,98.24,98.08,98.09,27866.0,75.2419,75.2649,75.1423,75.15,27866.0
2016-08-23 10:35:00,98.08,98.1,97.9,97.9,43487.0,75.1423,75.1577,75.0044,75.0044,43487.0
2016-08-23 10:40:00,97.9,97.91,97.85,97.86,37307.0,75.0044,75.0121,74.9661,74.9738,37307.0
2016-08-23 10:45:00,97.86,97.92,97.85,97.91,33334.0,74.9738,75.0198,74.9661,75.0121,33334.0
2016-08-23 10:50:00,97.9,97.92,97.8,97.82,27191.0,75.0044,75.0198,74.9278,74.9431,27191.0
2016-08-23 10:55:00,97.81,97.81,97.75,97.78,16435.0,74.9355,74.9355,74.8895,74.9125,16435.0
2016-08-23 11:00:00,97.78,97.82,97.69,97.7,57528.0,74.9125,74.9431,74.8435,74.8512,57528.0
2016-08-23 11:05:00,97.69,97.71,97.55,97.7,56243.0,74.8435,74.8589,74.7363,74.8512,56243.0
2016-08-23 11:10:00,97.7,97.72,97.64,97.65,26327.0,74.8512,74.8665,74.8052,74.8129,26327.0
2016-08-23 11:15:00,97.65,97.67,97.59,97.62,35438.0,74.8129,74.8282,74.7669,74.7899,35438.0
2016-08-23 11:20:00,97.62,97.66,97.55,97.55,15615.0,74.7899,74.8206,74.7363,74.7363,15615.0
2016-08-23 11:25:00,97.54,97.54,97.41,97.42,35807.0,74.7286,74.7286,74.629,74.6367,35807.0
2016-08-23 11:30:00,97.42,97.44,97.33,97.35,36006.0,74.6367,74.652,74.5677,74.5831,36006.0
2016-08-23 11:35:00,97.35,97.43,97.31,97.38,24496.0,74.5831,74.6444,74.5524,74.606,24496.0
2016-08-23 11:40:00,97.39,97.53,97.39,97.49,46032.0,74.6137,74.721,74.6137,74.6903,46032.0
2016-08-23 11:45:00,97.5,97.54,97.49,97.52,19356.0,74.698,74.7286,74.6903,74.7133,19356.0
2016-08-23 11:50:00,97.51,97.57,97.5,97.54,10969.0,74.7056,74.7516,74.698,74.7286,10969.0
2016-08-23 11:55:00,97.53,97.55,97.44,97.46,22932.0,74.721,74.7363,74.652,74.6673,22932.0
2016-08-23 12:00:00,97.47,97.54,97.47,97.5,14960.0,74.675,74.7286,74.675,74.698,14960.0
2016-08-23 12:05:00,97.49,97.49,97.35,97.35,25854.0,74.6903,74.6903,74.5831,74.5831,25854.0
2016-08-23 12:10:00,97.36,97.42,97.35,97.41,20489.0,74.5907,74.6367,74.5831,74.629,20489.0
2016-08-23 12:15:00,97.38,97.38,97.3,97.33,40193.0,74.606,74.606,74.5448,74.5677,40193.0
2016-08-23 12:20:00,97.33,97.38,97.26,97.27,23644.0,74.5677,74.606,74.5141,74.5218,23644.0
2016-08-23 12:25:00,97.28,97.28,97.21,97.21,19645.0,74.5294,74.5294,74.4758,74.4758,19645.0
2016-08-23 12:30:00,97.2,97.24,97.19,97.24,22653.0,74.4681,74.4988,74.4605,74.4988,22653.0
2016-08-23 12:35:00,97.23,97.25,97.22,97.25,18601.0,74.4911,74.5064,74.4835,74.5064,18601.0
2016-08-23 12:40:00,97.25,97.28,97.24,97.27,14014.0,74.5064,74.5294,74.4988,74.5218,14014.0
2016-08-23 12:45:00,97.27,97.27,97.21,97.23,14819.0,74.5218,74.5218,74.4758,74.4911,14819.0
2016-08-23 12:50:00,97.23,97.23,97.1,97.15,27610.0,74.4911,74.4911,74.3915,74.4298,27610.0
2016-08-23 12:55:00,97.16,97.2,97.15,97.2,29180.0,74.4375,74.4681,74.4298,74.4681,29180.0
2016-08-23 13:00:00,97.21,97.25,97.16,97.22,44318.0,74.4758,74.5064,74.4375,74.4835,44318.0
2016-08-23 13:05:00,97.22,97.29,97.21,97.26,24320.0,74.4835,74.5371,74.4758,74.5141,24320.0
2016-08-23 13:10:00,97.25,97.29,97.25,97.27,15654.0,74.5064,74.5371,74.5064,74.5218,15654.0
2016-08-23 13:15:00,97.28,97.31,97.25,97.31,30627.0,74.5294,74.5524,74.5064,74.5524,30627.0
2016-08-23 13:20:00,97.32,97.37,97.32,97.33,21934.0,74.5601,74.5984,74.5601,74.5677,21934.0
2016-08-23 13:25:00,97.32,97.33,97.26,97.28,20036.0,74.5601,74.5677,74.5141,74.5294,20036.0
2016-08-23 13:30:00,97.29,97.3,97.21,97.24,19430.0,74.5371,74.5448,74.4758,74.4988,19430.0
2016-08-23 13:35:00,97.24,97.34,97.24,97.3,13816.0,74.4988,74.5754,74.4988,74.5448,13816.0
2016-08-23 13:40:00,97.3,97.35,97.28,97.28,15283.0,74.5448,74.5831,74.5294,74.5294,15283.0
2016-08-23 13:45:00,97.28,97.28,97.23,97.24,27777.0,74.5294,74.5294,74.4911,74.4988,27777.0
2016-08-23 13:50:00,97.23,97.25,97.22,97.25,10490.0,74.4911,74.5064,74.4835,74.5064,10490.0
2016-08-23 13:55:00,97.25,97.27,97.24,97.27,17332.0,74.5064,74.5218,74.4988,74.5218,17332.0
2016-08-23 14:00:00,97.26,97.27,97.21,97.23,49287.0,74.5141,74.5218,74.4758,74.4911,49287.0
2016-08-23 14:05:00,97.24,97.3,97.24,97.29,30102.0,74.4988,74.5448,74.4988,74.5371,30102.0
2016-08-23 14:10:00,97.3,97.32,97.29,97.32,20618.0,74.5448,74.5601,74.5371,74.5601,20618.0
2016-08-23 14:15:00,97.32,97.34,97.3,97.33,26805.0,74.5601,74.5754,74.5448,74.5677,26805.0
2016-08-23 14:20:00,97.33,97.42,97.33,97.37,32214.0,74.5677,74.6367,74.5677,74.5984,32214.0
2016-08-23 14:25:00,97.37,97.46,97.36,97.44,38654.0,74.5984,74.6673,74.5907,74.652,38654.0
2016-08-23 14:30:00,97.43,97.48,97.41,97.45,23941.0,74.6444,74.6827,74.629,74.6597,23941.0
2016-08-23 14:35:00,97.45,97.49,97.45,97.48,19448.0,74.6597,74.6903,74.6597,74.6827,19448.0
2016-08-23 14:40:00,97.48,97.48,97.43,97.44,20216.0,74.6827,74.6827,74.6444,74.652,20216.0
2016-08-23 14:45:00,97.44,97.49,97.43,97.47,28439.0,74.652,74.6903,74.6444,74.675,28439.0
2016-08-23 14:50:00,97.47,97.47,97.38,97.39,16678.0,74.675,74.675,74.606,74.6137,16678.0
2016-08-23 14:55:00,97.38,97.41,97.37,97.41,26482.0,74.606,74.629,74.5984,74.629,26482.0
2016-08-23 15:00:00,97.39,97.45,97.38,97.41,18303.0,74.6137,74.6597,74.606,74.629,18303.0
2016-08-23 15:05:00,97.4,97.41,97.39,97.4,15205.0,74.6214,74.629,74.6137,74.6214,15205.0
2016-08-23 15:10:00,97.4,97.47,97.4,97.46,22430.0,74.6214,74.675,74.6214,74.6673,22430.0
2016-08-23 15:15:00,97.47,97.47,97.34,97.38,51268.0,74.675,74.675,74.5754,74.606,51268.0
2016-08-23 15:20:00,97.38,97.44,97.38,97.44,18463.0,74.606,74.652,74.606,74.652,18463.0
2016-08-23 15:25:00,97.44,97.44,97.39,97.4,23981.0,74.652,74.652,74.6137,74.6214,23981.0
2016-08-23 15:30:00,97.41,97.41,97.33,97.35,38332.0,74.629,74.629,74.5677,74.5831,38332.0
2016-08-23 15:35:00,97.35,97.36,97.3,97.3,27126.0,74.5831,74.5907,74.5448,74.5448,27126.0
2016-08-23 15:40:00,97.3,97.34,97.3,97.33,54770.0,74.5448,74.5754,74.5448,74.5677,54770.0
2016-08-23 15:45:00,97.33,97.33,97.31,97.33,37625.0,74.5677,74.5677,74.5524,74.5677,37625.0
2016-08-23 15:50:00,97.33,97.35,97.3,97.31,49771.0,74.5677,74.5831,74.5448,74.5524,49771.0
2016-08-23 15:55:00,97.31,97.36,97.25,97.3,193611.0,74.5524,74.5907,74.5064,74.5448,193611.0
2016-08-24 09:30:00,97.05,97.42,97.05,97.42,78695.0,74.3532,74.6367,74.3532,74.6367,78695.0
2016-08-24 09:35:00,97.39,97.44,97.17,97.37,40554.0,74.6137,74.652,74.4452,74.5984,40554.0
2016-08-24 09:40:00,97.36,97.58,97.3,97.57,33485.0,74.5907,74.7593,74.5448,74.7516,33485.0
2016-08-24 09:45:00,97.56,97.7,97.54,97.68,42719.0,74.744,74.8512,74.7286,74.8359,42719.0
2016-08-24 09:50:00,97.68,97.71,97.5,97.65,29812.0,74.8359,74.8589,74.698,74.8129,29812.0
2016-08-24 09:55:00,97.64,97.7,97.58,97.69,29563.0,74.8052,74.8512,74.7593,74.8435,29563.0
2016-08-24 10:00:00,97.69,97.9,97.69,97.88,44842.0,74.8435,75.0044,74.8435,74.9891,44842.0
2016-08-24 10:05:00,97.89,97.94,97.76,97.81,37199.0,74.9968,75.0351,74.8972,74.9355,37199.0
2016-08-24 10:10:00,97.81,97.89,97.79,97.89,26351.0,74.9355,74.9968,74.9202,74.9968,26351.0
2016-08-24 10:15:00,97.88,97.95,97.84,97.93,47330.0,74.9891,75.0427,74.9585,75.0274,47330.0
2016-08-24 10:20:00,97.93,97.98,97.9,97.97,34618.0,75.0274,75.0657,75.0044,75.0581,34618.0
2016-08-24 10:25:00,97.97,98.05,97.95,98.05,73212.0,75.0581,75.1194,75.0427,75.1194,73212.0
2016-08-24 10:30:00,98.04,98.09,97.99,98.07,34447.0,75.1117,75.15,75.0734,75.1347,34447.0
2016-08-24 10:35:00,98.05,98.05,97.93,98.01,28257.0,75.1194,75.1194,75.0274,75.0887,28257.0
2016-08-24 10:40:00,97.99,98.0,97.9,97.9,23169.0,75.0734,75.081,75.0044,75.0044,23169.0
2016-08-24 10:45:00,97.89,97.9,97.78,97.78,56283.0,74.9968,75.0044,74.9125,74.9125,56283.0
2016-08-24 10:50:00,97.78,97.83,97.77,97.79,26452.0,74.9125,74.9508,74.9048,74.9202,26452.0
2016-08-24 10:55:00,97.79,97.8,97.67,97.72,28412.0,74.9202,74.9278,74.8282,74.8665,28412.0
2016-08-24 11:00:00,97.71,97.72,97.55,97.6,43991.0,74.8589,74.8665,74.7363,74.7746,43991.0
2016-08-24 11:05:00,97.59,97.62,97.52,97.53,30685.0,74.7669,74.7899,74.7133,74.721,30685.0
2016-08-24 11:10:00,97.54,97.54,97.41,97.46,21494.0,74.7286,74.7286,74.629,74.6673,21494.0
2016-08-24 11:15:00,97.46,97.59,97.45,97.5,21156.0,74.6673,74.7669,74.6597,74.698,21156.0
2016-08-24 11:20:00,97.5,97.56,97.48,97.52,72286.0,74.698,74.744,74.6827,74.7133,72286.0
2016-08-24 11:25:00,97.51,97.56,97.46,97.51,70749.0,74.7056,74.744,74.6673,74.7056,70749.0
2016-08-24 11:30:00,97.5,97.55,97.46,97.5,57170.0,74.698,74.7363,74.6673,74.698,57170.0
2016-08-24 11:35:00,97.51,97.53,97.49,97.5,34469.0,74.7056,74.721,74.6903,74.698,34469.0
2016-08-24 11:40:00,97.51,97.55,97.49,97.54,48752.0,74.7056,74.7363,74.6903,74.7286,48752.0
2016-08-24 11:45:00,97.54,97.6,97.52,97.53,14789.0,74.7286,74.7746,74.7133,74.721,14789.0
2016-08-24 11:50:00,97.53,97.55,97.46,97.51,39727.0,74.721,74.7363,74.6673,74.7056,39727.0
2016-08-24 11:55:00,97.51,97.51,97.46,97.49,24976.0,74.7056,74.7056,74.6673,74.6903,24976.0
2016-08-24 12:00:00,97.5,97.51,97.46,97.5,24755.0,74.698,74.7056,74.6673,74.698,24755.0
2016-08-24 12:05:00,97.5,97.57,97.5,97.54,17990.0,74.698,74.7516,74.698,74.7286,17990.0
2016-08-24 12:10:00,97.54,97.63,97.51,97.61,28718.0,74.7286,74.7976,74.7056,74.7823,28718.0
2016-08-24 12:15:00,97.61,97.64,97.55,97.55,13081.0,74.7823,74.8052,74.7363,74.7363,13081.0
2016-08-24 12:20:00,97.56,97.57,97.45,97.47,26766.0,74.744,74.7516,74.6597,74.675,26766.0
2016-08-24 12:25:00,97.47,97.54,97.46,97.46,15480.0,74.675,74.7286,74.6673,74.6673,15480.0
2016-08-24 12:30:00,97.47,97.49,97.44,97.45,17720.0,74.675,74.6903,74.652,74.6597,17720.0
2016-08-24 12:35:00,97.46,97.52,97.42,97.52,13400.0,74.6673,74.7133,74.6367,74.7133,13400.0
2016-08-24 12:40:00,97.52,97.53,97.48,97.52,17975.0,74.7133,74.721,74.6827,74.7133,17975.0
2016-08-24 12:45:00,97.52,97.52,97.44,97.44,14888.0,74.7133,74.7133,74.652,74.652,14888.0
2016-08-24 12:50:00,97.46,97.5,97.44,97.47,8015.0,74.6673,74.698,74.652,74.675,8015.0
2016-08-24 12:55:00,97.47,97.48,97.43,97.43,10648.0,74.675,74.6827,74.6444,74.6444,10648.0
2016-08-24 13:00:00,97.44,97.48,97.41,97.42,17288.0,74.652,74.6827,74.629,74.6367,17288.0
2016-08-24 13:05:00,97.42,97.46,97.41,97.43,10694.0,74.6367,74.6673,74.629,74.6444,10694.0
2016-08-24 13:10:00,97.42,97.46,97.41,97.44,14302.0,74.6367,74.6673,74.629,74.652,14302.0
2016-08-24 13:15:00,97.43,97.49,97.42,97.44,14582.0,74.6444,74.6903,74.6367,74.652,14582.0
2016-08-24 13:20:00,97.44,97.46,97.41,97.42,7748.0,74.652,74.6673,74.629,74.6367,7748.0
2016-08-24 13:25:00,97.42,97.46,97.41,97.42,6134.0,74.6367,74.6673,74.629,74.6367,6134.0
2016-08-24 13:30:00,97.42,97.44,97.4,97.41,6170.0,74.6367,74.652,74.6214,74.629,6170.0
2016-08-24 13:35:00,97.41,97.44,97.37,97.4,26205.0,74.629,74.652,74.5984,74.6214,26205.0
2016-08-24 13:40:00,97.4,97.4,97.33,97.35,13683.0,74.6214,74.6214,74.5677,74.5831,13683.0
2016-08-24 13:45:00,97.35,97.41,97.34,97.41,9936.0,74.5831,74.629,74.5754,74.629,9936.0
2016-08-24 13:50:00,97.41,97.42,97.37,97.39,24445.0,74.629,74.6367,74.5984,74.6137,24445.0
2016-08-24 13:55:00,97.39,97.44,97.37,97.37,24473.0,74.6137,74.652,74.5984,74.5984,24473.0
2016-08-24 14:00:00,97.38,97.38,97.26,97.27,23481.0,74.606,74.606,74.5141,74.5218,23481.0
2016-08-24 14:05:00,97.27,97.28,97.19,97.24,32263.0,74.5218,74.5294,74.4605,74.4988,32263.0
2016-08-24 14:10:00,97.23,97.27,97.19,97.24,14754.0,74.4911,74.5218,74.4605,74.4988,14754.0
2016-08-24 14:15:00,97.24,97.27,97.22,97.27,9665.0,74.4988,74.5218,74.4835,74.5218,9665.0
2016-08-24 14:20:00,97.26,97.27,97.18,97.23,13359.0,74.5141,74.5218,74.4528,74.4911,13359.0
2016-08-24 14:25:00,97.21,97.23,97.18,97.19,12386.0,74.4758,74.4911,74.4528,74.4605,12386.0
2016-08-24 14:30:00,97.19,97.22,97.15,97.22,14571.0,74.4605,74.4835,74.4298,74.4835,14571.0
2016-08-24 14:35:00,97.22,97.24,97.21,97.24,13013.0,74.4835,74.4988,74.4758,74.4988,13013.0
2016-08-24 14:40:00,97.24,97.32,97.23,97.32,52681.0,74.4988,74.5601,74.4911,74.5601,52681.0
2016-08-24 14:45:00,97.32,97.33,97.28,97.29,25427.0,74.5601,74.5677,74.5294,74.5371,25427.0
2016-08-24 14:50:00,97.29,97.38,97.28,97.38,20209.0,74.5371,74.606,74.5294,74.606,20209.0
2016-08-24 14:55:00,97.38,97.38,97.29,97.3,20436.0,74.606,74.606,74.5371,74.5448,20436.0
2016-08-24 15:00:00,97.3,97.3,97.14,97.15,97923.0,74.5448,74.5448,74.4222,74.4298,97923.0
2016-08-24 15:05:00,97.15,97.15,96.99,97.0,72343.0,74.4298,74.4298,74.3073,74.3149,72343.0
2016-08-24 15:10:00,96.99,97.17,96.96,97.03,283583.0,74.3073,74.4452,74.2843,74.3379,283583.0
2016-08-24 15:15:00,97.05,97.17,97.03,97.09,61094.0,74.3532,74.4452,74.3379,74.3839,61094.0
2016-08-24 15:20:00,97.1,97.18,97.07,97.17,34858.0,74.3915,74.4528,74.3685,74.4452,34858.0
2016-08-24 15:25:00,97.17,97.19,97.15,97.16,18283.0,74.4452,74.4605,74.4298,74.4375,18283.0
2016-08-24 15:30:00,97.16,97.2,97.14,97.17,33729.0,74.4375,74.4681,74.4222,74.4452,33729.0
2016-08-24 15:35:00,97.17,97.18,97.09,97.1,67187.0,74.4452,74.4528,74.3839,74.3915,67187.0
2016-08-24 15:40:00,97.09,97.12,97.03,97.08,69823.0,74.3839,74.4069,74.3379,74.3762,69823.0
2016-08-24 15:45:00,97.07,97.08,97.0,97.04,64182.0,74.3685,74.3762,74.3149,74.3456,64182.0
2016-08-24 15:50:00,97.05,97.13,97.03,97.11,76770.0,74.3532,74.4145,74.3379,74.3992,76770.0
2016-08-24 15:55:00,97.11,97.19,97.04,97.18,167250.0,74.3992,74.4605,74.3456,74.4528,167250.0
2016-08-25 09:30:00,96.92,96.97,95.69,95.79,206951.0,74.2536,74.2919,73.3113,73.3879,206951.0
2016-08-25 09:35:00,95.75,96.05,95.47,95.5,105512.0,73.3572,73.5871,73.1427,73.1657,105512.0
2016-08-25 09:40:00,95.53,95.57,95.32,95.57,176697.0,73.1887,73.2193,73.0278,73.2193,176697.0
2016-08-25 09:45:00,95.54,95.79,95.41,95.41,209169.0,73.1964,73.3879,73.0968,73.0968,209169.0
2016-08-25 09:50:00,95.43,95.44,94.76,95.05,353680.0,73.1121,73.1197,72.5988,72.821,353680.0
2016-08-25 09:55:00,95.07,95.14,94.89,94.89,186772.0,72.8363,72.8899,72.6984,72.6984,186772.0
2016-08-25 10:00:00,94.92,95.03,94.76,94.91,127178.0,72.7214,72.8056,72.5988,72.7137,127178.0
2016-08-25 10:05:00,94.9,95.09,94.89,94.92,106695.0,72.706,72.8516,72.6984,72.7214,106695.0
2016-08-25 10:10:00,94.91,95.02,94.91,94.96,123504.0,72.7137,72.798,72.7137,72.752,123504.0
2016-08-25 10:15:00,94.96,95.0,94.7,94.82,99927.0,72.752,72.7826,72.5528,72.6447,99927.0
2016-08-25 10:20:00,94.81,94.83,94.58,94.62,72510.0,72.6371,72.6524,72.4609,72.4915,72510.0
2016-08-25 10:25:00,94.62,94.68,94.48,94.64,81003.0,72.4915,72.5375,72.3843,72.5068,81003.0
2016-08-25 10:30:00,94.66,94.81,94.64,94.78,59686.0,72.5222,72.6371,72.5068,72.6141,59686.0
2016-08-25 10:35:00,94.78,94.86,94.73,94.83,48661.0,72.6141,72.6754,72.5758,72.6524,48661.0
2016-08-25 10:40:00,94.84,94.86,94.78,94.85,193587.0,72.6601,72.6754,72.6141,72.6677,193587.0
2016-08-25 10:45:00,94.87,94.93,94.79,94.81,81570.0,72.6831,72.729,72.6218,72.6371,81570.0
2016-08-25 10:50:00,94.79,94.88,94.59,94.61,65121.0,72.6218,72.6907,72.4685,72.4839,65121.0
2016-08-25 10:55:00,94.61,94.71,94.6,94.67,52821.0,72.4839,72.5605,72.4762,72.5298,52821.0
2016-08-25 11:00:00,94.67,94.76,94.63,94.7,50286.0,72.5298,72.5988,72.4992,72.5528,50286.0
2016-08-25 11:05:00,94.7,94.72,94.38,94.39,92046.0,72.5528,72.5681,72.3076,72.3153,92046.0
2016-08-25 11:10:00,94.4,94.45,94.3,94.43,113008.0,72.323,72.3613,72.2464,72.346,113008.0
2016-08-25 11:15:00,94.43,94.68,94.42,94.61,130279.0,72.346,72.5375,72.3383,72.4839,130279.0
2016-08-25 11:20:00,94.61,94.67,94.59,94.61,163880.0,72.4839,72.5298,72.4685,72.4839,163880.0
2016-08-25 11:25:00,94.61,94.75,94.59,94.73,114619.0,72.4839,72.5911,72.4685,72.5758,114619.0
2016-08-25 11:30:00,94.73,94.77,94.49,94.51,75536.0,72.5758,72.6064,72.3919,72.4072,75536.0
2016-08-25 11:35:00,94.53,94.59,94.52,94.53,41297.0,72.4226,72.4685,72.4149,72.4226,41297.0
2016-08-25 11:40:00,94.54,94.64,94.51,94.6,131528.0,72.4302,72.5068,72.4072,72.4762,131528.0
2016-08-25 11:45:00,94.6,94.64,94.54,94.54,76310.0,72.4762,72.5068,72.4302,72.4302,76310.0
2016-08-25 11:50:00,94.54,94.56,94.37,94.43,76172.0,72.4302,72.4456,72.3,72.346,76172.0
2016-08-25 11:55:00,94.44,94.45,94.36,94.44,65455.0,72.3536,72.3613,72.2923,72.3536,65455.0
2016-08-25 12:00:00,94.44,94.53,94.43,94.51,34378.0,72.3536,72.4226,72.346,72.4072,34378.0
2016-08-25 12:05:00,94.5,94.5,94.43,94.47,56632.0,72.3996,72.3996,72.346,72.3766,56632.0
2016-08-25 12:10:00,94.47,94.55,94.46,94.54,48115.0,72.3766,72.4379,72.3689,72.4302,48115.0
2016-08-25 12:15:00,94.53,94.58,94.48,94.58,135336.0,72.4226,72.4609,72.3843,72.4609,135336.0
2016-08-25 12:20:00,94.57,94.68,94.57,94.68,51357.0,72.4532,72.5375,72.4532,72.5375,51357.0
2016-08-25 12:25:00,94.68,94.73,94.67,94.7,43652.0,72.5375,72.5758,72.5298,72.5528,43652.0
2016-08-25 12:30:00,94.7,94.8,94.68,94.73,30241.0,72.5528,72.6294,72.5375,72.5758,30241.0
2016-08-25 12:35:00,94.73,94.74,94.68,94.69,69314.0,72.5758,72.5835,72.5375,72.5451,69314.0
2016-08-25 12:40:00,94.7,94.76,94.55,94.55,133093.0,72.5528,72.5988,72.4379,72.4379,133093.0
2016-08-25 12:45:00,94.55,94.55,94.46,94.51,61066.0,72.4379,72.4379,72.3689,72.4072,61066.0
2016-08-25 12:50:00,94.51,94.52,94.4,94.41,28556.0,72.4072,72.4149,72.323,72.3306,28556.0
2016-08-25 12:55:00,94.42,94.42,94.35,94.37,49371.0,72.3383,72.3383,72.2847,72.3,49371.0
2016-08-25 13:00:00,94.37,94.4,94.35,94.39,37863.0,72.3,72.323,72.2847,72.3153,37863.0
2016-08-25 13:05:00,94.39,94.39,94.29,94.32,68107.0,72.3153,72.3153,72.2387,72.2617,68107.0
2016-08-25 13:10:00,94.33,94.37,94.27,94.34,42985.0,72.2693,72.3,72.2234,72.277,42985.0
2016-08-25 13:15:00,94.35,94.37,94.31,94.31,95841.0,72.2847,72.3,72.254,72.254,95841.0
2016-08-25 13:20:00,94.31,94.46,94.31,94.44,182459.0,72.254,72.3689,72.254,72.3536,182459.0
2016-08-25 13:25:00,94.43,94.44,94.31,94.31,47325.0,72.346,72.3536,72.254,72.254,47325.0
2016-08-25 13:30:00,94.31,94.36,94.28,94.3,107924.0,72.254,72.2923,72.231,72.2464,107924.0
2016-08-25 13:35:00,94.29,94.3,94.05,94.11,94504.0,72.2387,72.2464,72.0548,72.1008,94504.0
2016-08-25 13:40:00,94.11,94.13,94.02,94.02,53219.0,72.1008,72.1161,72.0318,72.0318,53219.0
2016-08-25 13:45:00,94.03,94.07,93.98,93.98,116054.0,72.0395,72.0701,72.0012,72.0012,116054.0
2016-08-25 13:50:00,93.99,94.0,93.89,93.9,86589.0,72.0089,72.0165,71.9322,71.9399,86589.0
2016-08-25 13:55:00,93.9,94.06,93.9,94.05,85741.0,71.9399,72.0625,71.9399,72.0548,85741.0
2016-08-25 14:00:00,94.05,94.11,94.03,94.11,66188.0,72.0548,72.1008,72.0395,72.1008,66188.0
2016-08-25 14:05:00,94.11,94.17,94.03,94.06,76424.0,72.1008,72.1468,72.0395,72.0625,76424.0
2016-08-25 14:10:00,94.06,94.1,94.01,94.09,39299.0,72.0625,72.0931,72.0242,72.0855,39299.0
2016-08-25 14:15:00,94.09,94.1,94.0,94.01,44575.0,72.0855,72.0931,72.0165,72.0242,44575.0
2016-08-25 14:20:00,94.0,94.02,93.91,94.01,98917.0,72.0165,72.0318,71.9476,72.0242,98917.0
2016-08-25 14:25:00,94.02,94.04,93.94,94.0,109529.0,72.0318,72.0472,71.9705,72.0165,109529.0
2016-08-25 14:30:00,94.01,94.09,94.0,94.08,69675.0,72.0242,72.0855,72.0165,72.0778,69675.0
2016-08-25 14:35:00,94.08,94.13,94.05,94.07,38910.0,72.0778,72.1161,72.0548,72.0701,38910.0
2016-08-25 14:40:00,94.06,94.15,94.05,94.11,56748.0,72.0625,72.1314,72.0548,72.1008,56748.0
2016-08-25 14:45:00,94.1,94.11,94.0,94.01,94122.0,72.0931,72.1008,72.0165,72.0242,94122.0
2016-08-25 14:50:00,94.01,94.04,93.68,93.71,244604.0,72.0242,72.0472,71.7714,71.7943,244604.0
2016-08-25 14:55:00,93.69,93.75,93.5,93.51,148028.0,71.779,71.825,71.6335,71.6411,148028.0
2016-08-25 15:00:00,93.51,93.67,93.5,93.52,131484.0,71.6411,71.7637,71.6335,71.6488,131484.0
2016-08-25 15:05:00,93.52,93.56,93.4,93.45,139030.0,71.6488,71.6794,71.5568,71.5951,139030.0
2016-08-25 15:10:00,93.45,93.67,93.43,93.63,169993.0,71.5951,71.7637,71.5798,71.733,169993.0
2016-08-25 15:15:00,93.63,93.64,93.56,93.62,113633.0,71.733,71.7407,71.6794,71.7254,113633.0
2016-08-25 15:20:00,93.64,93.74,93.58,93.68,130937.0,71.7407,71.8173,71.6947,71.7714,130937.0
2016-08-25 15:25:00,93.69,93.76,93.65,93.67,104419.0,71.779,71.8326,71.7484,71.7637,104419.0
2016-08-25 15:30:00,93.66,93.77,93.66,93.75,123133.0,71.756,71.8403,71.756,71.825,123133.0
2016-08-25 15:35:00,93.75,93.81,93.61,93.61,175325.0,71.825,71.871,71.7177,71.7177,175325.0
2016-08-25 15:40:00,93.61,93.71,93.61,93.7,128580.0,71.7177,71.7943,71.7177,71.7867,128580.0
2016-08-25 15:45:00,93.7,93.74,93.66,93.73,203036.0,71.7867,71.8173,71.756,71.8097,203036.0
2016-08-25 15:50:00,93.73,93.8,93.69,93.8,232232.0,71.8097,71.8633,71.779,71.8633,232232.0
2016-08-25 15:55:00,93.8,93.85,93.72,93.8,335947.0,71.8633,71.9016,71.802,71.8633,335947.0
2016-08-26 09:30:00,94.01,94.3,93.96,94.07,114240.0,72.0242,72.2464,71.9859,72.0701,114240.0
2016-08-26 09:35:00,94.0,94.01,93.74,93.75,58206.0,72.0165,72.0242,71.8173,71.825,58206.0
2016-08-26 09:40:00,93.74,93.75,93.58,93.69,68601.0,71.8173,71.825,71.6947,71.779,68601.0
2016-08-26 09:45:00,93.68,93.68,93.54,93.61,91141.0,71.7714,71.7714,71.6641,71.7177,91141.0
2016-08-26 09:50:00,93.61,93.69,93.58,93.68,46780.0,71.7177,71.779,71.6947,71.7714,46780.0
2016-08-26 09:55:00,93.68,93.69,93.58,93.62,41112.0,71.7714,71.779,71.6947,71.7254,41112.0
2016-08-26 10:00:00,93.61,93.86,93.45,93.76,132478.0,71.7177,71.9093,71.5951,71.8326,132478.0
2016-08-26 10:05:00,93.77,93.78,93.58,93.62,92520.0,71.8403,71.848,71.6947,71.7254,92520.0
2016-08-26 10:10:00,93.62,93.63,93.38,93.45,66288.0,71.7254,71.733,71.5415,71.5951,66288.0
2016-08-26 10:15:00,93.45,93.65,93.44,93.45,88611.0,71.5951,71.7484,71.5875,71.5951,88611.0
2016-08-26 10:20:00,93.46,93.47,93.37,93.37,96916.0,71.6028,71.6105,71.5339,71.5339,96916.0
2016-08-26 10:25:00,93.38,93.38,93.25,93.27,59776.0,71.5415,71.5415,71.4419,71.4572,59776.0
2016-08-26 10:30:00,93.29,93.35,93.21,93.22,114115.0,71.4726,71.5185,71.4113,71.4189,114115.0
2016-08-26 10:35:00,93.22,93.31,93.21,93.24,110392.0,71.4189,71.4879,71.4113,71.4343,110392.0
2016-08-26 10:40:00,93.23,93.28,93.12,93.28,144010.0,71.4266,71.4649,71.3423,71.4649,144010.0
2016-08-26 10:45:00,93.28,93.45,93.26,93.44,115835.0,71.4649,71.5951,71.4496,71.5875,115835.0
2016-08-26 10:50:00,93.43,93.45,93.38,93.44,62176.0,71.5798,71.5951,71.5415,71.5875,62176.0
2016-08-26 10:55:00,93.44,93.62,93.44,93.61,82522.0,71.5875,71.7254,71.5875,71.7177,82522.0
2016-08-26 11:00:00,93.61,93.74,93.61,93.73,84631.0,71.7177,71.8173,71.7177,71.8097,84631.0
2016-08-26 11:05:00,93.73,93.85,93.7,93.7,123293.0,71.8097,71.9016,71.7867,71.7867,123293.0
2016-08-26 11:10:00,93.7,93.71,93.54,93.6,149540.0,71.7867,71.7943,71.6641,71.7101,149540.0
2016-08-26 11:15:00,93.61,93.71,93.53,93.53,69314.0,71.7177,71.7943,71.6564,71.6564,69314.0
2016-08-26 11:20:00,93.54,93.67,93.51,93.67,48850.0,71.6641,71.7637,71.6411,71.7637,48850.0
2016-08-26 11:25:00,93.67,93.72,93.63,93.7,26564.0,71.7637,71.802,71.733,71.7867,26564.0
2016-08-26 11:30:00,93.7,93.81,93.7,93.73,39297.0,71.7867,71.871,71.7867,71.8097,39297.0
2016-08-26 11:35:00,93.73,93.79,93.71,93.76,38479.0,71.8097,71.8556,71.7943,71.8326,38479.0
2016-08-26 11:40:00,93.76,93.77,93.59,93.68,51555.0,71.8326,71.8403,71.7024,71.7714,51555.0
2016-08-26 11:45:00,93.67,93.68,93.56,93.6,31244.0,71.7637,71.7714,71.6794,71.7101,31244.0
2016-08-26 11:50:00,93.6,93.6,93.34,93.44,46179.0,71.7101,71.7101,71.5109,71.5875,46179.0
2016-08-26 11:55:00,93.46,93.46,93.37,93.39,29778.0,71.6028,71.6028,71.5339,71.5492,29778.0
2016-08-26 12:00:00,93.4,93.4,93.24,93.29,46456.0,71.5568,71.5568,71.4343,71.4726,46456.0
2016-08-26 12:05:00,93.29,93.3,93.09,93.17,67494.0,71.4726,71.4802,71.3193,71.3806,67494.0
2016-08-26 12:10:00,93.16,93.16,93.01,93.08,98616.0,71.373,71.373,71.258,71.3117,98616.0
2016-08-26 12:15:00,93.08,93.25,93.06,93.19,81133.0,71.3117,71.4419,71.2964,71.3959,81133.0
2016-08-26 12:20:00,93.17,93.25,93.14,93.24,97908.0,71.3806,71.4419,71.3576,71.4343,97908.0
2016-08-26 12:25:00,93.25,93.27,93.19,93.2,20179.0,71.4419,71.4572,71.3959,71.4036,20179.0
2016-08-26 12:30:00,93.19,93.32,93.16,93.29,23962.0,71.3959,71.4955,71.373,71.4726,23962.0
2016-08-26 12:35:00,93.3,93.33,93.22,93.25,21957.0,71.4802,71.5032,71.4189,71.4419,21957.0
2016-08-26 12:40:00,93.25,93.35,93.22,93.35,21940.0,71.4419,71.5185,71.4189,71.5185,21940.0
2016-08-26 12:45:00,93.33,93.38,93.31,93.35,21775.0,71.5032,71.5415,71.4879,71.5185,21775.0
2016-08-26 12:50:00,93.35,93.36,93.21,93.23,27970.0,71.5185,71.5262,71.4113,71.4266,27970.0
2016-08-26 12:55:00,93.24,93.27,93.21,93.23,26659.0,71.4343,71.4572,71.4113,71.4266,26659.0
2016-08-26 13:00:00,93.22,93.3,93.2,93.21,32845.0,71.4189,71.4802,71.4036,71.4113,32845.0
2016-08-26 13:05:00,93.2,93.27,93.17,93.25,23966.0,71.4036,71.4572,71.3806,71.4419,23966.0
2016-08-26 13:10:00,93.24,93.29,93.17,93.18,24789.0,71.4343,71.4726,71.3806,71.3883,24789.0
2016-08-26 13:15:00,93.19,93.22,93.12,93.14,34470.0,71.3959,71.4189,71.3423,71.3576,34470.0
2016-08-26 13:20:00,93.13,93.16,93.08,93.15,24182.0,71.35,71.373,71.3117,71.3653,24182.0
2016-08-26 13:25:00,93.16,93.2,93.15,93.2,18147.0,71.373,71.4036,71.3653,71.4036,18147.0
2016-08-26 13:30:00,93.19,93.25,93.15,93.16,43257.0,71.3959,71.4419,71.3653,71.373,43257.0
2016-08-26 13:35:00,93.16,93.17,93.11,93.14,28531.0,71.373,71.3806,71.3347,71.3576,28531.0
2016-08-26 13:40:00,93.15,93.24,93.14,93.2,27779.0,71.3653,71.4343,71.3576,71.4036,27779.0
2016-08-26 13:45:00,93.2,93.2,92.99,92.99,187524.0,71.4036,71.4036,71.2427,71.2427,187524.0
2016-08-26 13:50:00,92.99,93.09,92.96,92.98,70222.0,71.2427,71.3193,71.2197,71.2351,70222.0
2016-08-26 13:55:00,92.98,93.03,92.94,93.03,38553.0,71.2351,71.2734,71.2044,71.2734,38553.0
2016-08-26 14:00:00,93.01,93.03,92.97,92.98,83386.0,71.258,71.2734,71.2274,71.2351,83386.0
2016-08-26 14:05:00,92.98,92.99,92.92,92.95,82592.0,71.2351,71.2427,71.1891,71.2121,82592.0
2016-08-26 14:10:00,92.96,93.02,92.89,92.89,92773.0,71.2197,71.2657,71.1661,71.1661,92773.0
2016-08-26 14:15:00,92.9,92.9,92.81,92.81,55319.0,71.1738,71.1738,71.1048,71.1048,55319.0
2016-08-26 14:20:00,92.82,92.84,92.76,92.82,59358.0,71.1125,71.1278,71.0665,71.1125,59358.0
2016-08-26 14:25:00,92.81,92.85,92.73,92.79,64416.0,71.1048,71.1355,71.0435,71.0895,64416.0
2016-08-26 14:30:00,92.79,92.91,92.75,92.86,73827.0,71.0895,71.1814,71.0589,71.1431,73827.0
2016-08-26 14:35:00,92.86,92.91,92.83,92.91,70033.0,71.1431,71.1814,71.1201,71.1814,70033.0
2016-08-26 14:40:00,92.9,92.96,92.87,92.88,48057.0,71.1738,71.2197,71.1508,71.1584,48057.0
2016-08-26 14:45:00,92.88,92.9,92.85,92.87,42305.0,71.1584,71.1738,71.1355,71.1508,42305.0
2016-08-26 14:50:00,92.86,92.89,92.81,92.83,72055.0,71.1431,71.1661,71.1048,71.1201,72055.0
2016-08-26 14:55:00,92.83,93.06,92.83,93.05,71238.0,71.1201,71.2964,71.1201,71.2887,71238.0
2016-08-26 15:00:00,93.06,93.12,93.01,93.06,56586.0,71.2964,71.3423,71.258,71.2964,56586.0
2016-08-26 15:05:00,93.06,93.2,93.05,93.2,57373.0,71.2964,71.4036,71.2887,71.4036,57373.0
2016-08-26 15:10:00,93.2,93.23,93.1,93.2,56207.0,71.4036,71.4266,71.327,71.4036,56207.0
2016-08-26 15:15:00,93.2,93.36,93.2,93.32,88858.0,71.4036,71.5262,71.4036,71.4955,88858.0
2016-08-26 15:20:00,93.31,93.32,93.24,93.3,51028.0,71.4879,71.4955,71.4343,71.4802,51028.0
2016-08-26 15:25:00,93.3,93.4,93.29,93.38,61855.0,71.4802,71.5568,71.4726,71.5415,61855.0
2016-08-26 15:30:00,93.38,93.47,93.37,93.37,81104.0,71.5415,71.6105,71.5339,71.5339,81104.0
2016-08-26 15:35:00,93.37,93.38,93.17,93.22,99838.0,71.5339,71.5415,71.3806,71.4189,99838.0
2016-08-26 15:40:00,93.22,93.25,93.19,93.21,85383.0,71.4189,71.4419,71.3959,71.4113,85383.0
2016-08-26 15:45:00,93.21,93.28,93.14,93.24,90244.0,71.4113,71.4649,71.3576,71.4343,90244.0
2016-08-26 15:50:00,93.23,93.29,93.19,93.19,94289.0,71.4266,71.4726,71.3959,71.3959,94289.0
2016-08-26 15:55:00,93.19,93.3,93.17,93.26,163694.0,71.3959,71.4802,71.3806,71.4496,163694.0
2016-08-29 09:30:00,93.49,93.55,92.81,92.84,168223.0,71.6258,71.6718,71.1048,71.1278,168223.0
2016-08-29 09:35:00,92.86,93.09,92.77,92.99,163133.0,71.1431,71.3193,71.0742,71.2427,163133.0
2016-08-29 09:40:00,93.0,93.01,92.88,92.92,85907.0,71.2504,71.258,71.1584,71.1891,85907.0
2016-08-29 09:45:00,92.92,92.92,92.58,92.81,126380.0,71.1891,71.1891,70.9286,71.1048,126380.0
2016-08-29 09:50:00,92.8,92.8,92.44,92.6,98058.0,71.0972,71.0972,70.8213,70.9439,98058.0
2016-08-29 09:55:00,92.59,93.0,92.58,92.97,91272.0,70.9363,71.2504,70.9286,71.2274,91272.0
2016-08-29 10:00:00,92.98,93.31,92.97,93.23,191372.0,71.2351,71.4879,71.2274,71.4266,191372.0
2016-08-29 10:05:00,93.23,93.42,93.21,93.25,95239.0,71.4266,71.5722,71.4113,71.4419,95239.0
2016-08-29 10:10:00,93.23,93.25,92.95,92.98,59819.0,71.4266,71.4419,71.2121,71.2351,59819.0
2016-08-29 10:15:00,92.95,93.09,92.95,93.08,39594.0,71.2121,71.3193,71.2121,71.3117,39594.0
2016-08-29 10:20:00,93.08,93.11,93.01,93.07,35670.0,71.3117,71.3347,71.258,71.304,35670.0
2016-08-29 10:25:00,93.07,93.1,92.94,93.05,109708.0,71.304,71.327,71.2044,71.2887,109708.0
2016-08-29 10:30:00,93.04,93.13,93.01,93.07,110293.0,71.281,71.35,71.258,71.304,110293.0
2016-08-29 10:35:00,93.07,93.11,92.97,93.06,105999.0,71.304,71.3347,71.2274,71.2964,105999.0
2016-08-29 10:40:00,93.05,93.08,92.94,92.94,107483.0,71.2887,71.3117,71.2044,71.2044,107483.0
2016-08-29 10:45:00,92.94,92.94,92.81,92.91,137276.0,71.2044,71.2044,71.1048,71.1814,137276.0
2016-08-29 10:50:00,92.91,92.92,92.71,92.75,184957.0,71.1814,71.1891,71.0282,71.0589,184957.0
2016-08-29 10:55:00,92.74,92.85,92.68,92.81,42866.0,71.0512,71.1355,71.0052,71.1048,42866.0
2016-08-29 11:00:00,92.81,92.92,92.79,92.92,51171.0,71.1048,71.1891,71.0895,71.1891,51171.0
2016-08-29 11:05:00,92.91,92.95,92.84,92.86,60503.0,71.1814,71.2121,71.1278,71.1431,60503.0
2016-08-29 11:10:00,92.87,92.87,92.75,92.77,57558.0,71.1508,71.1508,71.0589,71.0742,57558.0
2016-08-29 11:15:00,92.77,92.87,92.76,92.81,59812.0,71.0742,71.1508,71.0665,71.1048,59812.0
2016-08-29 11:20:00,92.82,92.93,92.82,92.83,56496.0,71.1125,71.1968,71.1125,71.1201,56496.0
2016-08-29 11:25:00,92.83,92.88,92.78,92.86,47327.0,71.1201,71.1584,71.0818,71.1431,47327.0
2016-08-29 11:30:00,92.87,92.91,92.86,92.88,46601.0,71.1508,71.1814,71.1431,71.1584,46601.0
2016-08-29 11:35:00,92.89,92.91,92.77,92.78,69108.0,71.1661,71.1814,71.0742,71.0818,69108.0
2016-08-29 11:40:00,92.78,92.86,92.75,92.82,44310.0,71.0818,71.1431,71.0589,71.1125,44310.0
2016-08-29 11:45:00,92.83,92.89,92.82,92.87,61921.0,71.1201,71.1661,71.1125,71.1508,61921.0
2016-08-29 11:50:00,92.88,92.93,92.86,92.86,45336.0,71.1584,71.1968,71.1431,71.1431,45336.0
2016-08-29 11:55:00,92.86,92.89,92.84,92.88,30124.0,71.1431,71.1661,71.1278,71.1584,30124.0
2016-08-29 12:00:00,92.89,92.91,92.85,92.88,43226.0,71.1661,71.1814,71.1355,71.1584,43226.0
2016-08-29 12:05:00,92.88,92.89,92.82,92.84,36236.0,71.1584,71.1661,71.1125,71.1278,36236.0
2016-08-29 12:10:00,92.84,92.85,92.76,92.78,31936.0,71.1278,71.1355,71.0665,71.0818,31936.0
2016-08-29 12:15:00,92.78,92.78,92.69,92.78,35197.0,71.0818,71.0818,71.0129,71.0818,35197.0
2016-08-29 12:20:00,92.78,92.86,92.74,92.79,52670.0,71.0818,71.1431,71.0512,71.0895,52670.0
2016-08-29 12:25:00,92.79,92.87,92.76,92.84,51000.0,71.0895,71.1508,71.0665,71.1278,51000.0
2016-08-29 12:30:00,92.85,92.91,92.79,92.81,44716.0,71.1355,71.1814,71.0895,71.1048,44716.0
2016-08-29 12:35:00,92.81,92.89,92.79,92.87,79288.0,71.1048,71.1661,71.0895,71.1508,79288.0
2016-08-29 12:40:00,92.87,92.89,92.84,92.88,31741.0,71.1508,71.1661,71.1278,71.1584,31741.0
2016-08-29 12:45:00,92.89,92.96,92.87,92.88,55523.0,71.1661,71.2197,71.1508,71.1584,55523.0
2016-08-29 12:50:00,92.87,92.88,92.83,92.87,26408.0,71.1508,71.1584,71.1201,71.1508,26408.0
2016-08-29 12:55:00,92.87,92.95,92.87,92.94,50595.0,71.1508,71.2121,71.1508,71.2044,50595.0
2016-08-29 13:00:00,92.95,92.95,92.87,92.87,45730.0,71.2121,71.2121,71.1508,71.1508,45730.0
2016-08-29 13:05:00,92.88,92.88,92.77,92.77,32117.0,71.1584,71.1584,71.0742,71.0742,32117.0
2016-08-29 13:10:00,92.78,92.8,92.74,92.77,26044.0,71.0818,71.0972,71.0512,71.0742,26044.0
2016-08-29 13:15:00,92.77,92.78,92.7,92.73,19342.0,71.0742,71.0818,71.0205,71.0435,19342.0
2016-08-29 13:20:00,92.73,92.81,92.73,92.8,29231.0,71.0435,71.1048,71.0435,71.0972,29231.0
2016-08-29 13:25:00,92.8,92.81,92.76,92.77,32575.0,71.0972,71.1048,71.0665,71.0742,32575.0
2016-08-29 13:30:00,92.77,92.78,92.73,92.74,70156.0,71.0742,71.0818,71.0435,71.0512,70156.0
2016-08-29 13:35:00,92.74,92.83,92.72,92.83,41834.0,71.0512,71.1201,71.0359,71.1201,41834.0
2016-08-29 13:40:00,92.83,92.86,92.8,92.84,26011.0,71.1201,71.1431,71.0972,71.1278,26011.0
2016-08-29 13:45:00,92.85,92.91,92.85,92.88,27864.0,71.1355,71.1814,71.1355,71.1584,27864.0
2016-08-29 13:50:00,92.88,92.91,92.82,92.82,36614.0,71.1584,71.1814,71.1125,71.1125,36614.0
2016-08-29 13:55:00,92.83,92.86,92.81,92.83,23326.0,71.1201,71.1431,71.1048,71.1201,23326.0
2016-08-29 14:00:00,92.84,92.91,92.83,92.86,35945.0,71.1278,71.1814,71.1201,71.1431,35945.0
2016-08-29 14:05:00,92.86,92.88,92.79,92.79,39200.0,71.1431,71.1584,71.0895,71.0895,39200.0
2016-08-29 14:10:00,92.8,92.82,92.76,92.77,46212.0,71.0972,71.1125,71.0665,71.0742,46212.0
2016-08-29 14:15:00,92.78,92.79,92.68,92.68,54052.0,71.0818,71.0895,71.0052,71.0052,54052.0
2016-08-29 14:20:00,92.7,92.71,92.65,92.66,81414.0,71.0205,71.0282,70.9822,70.9899,81414.0
2016-08-29 14:25:00,92.66,92.68,92.6,92.63,60798.0,70.9899,71.0052,70.9439,70.9669,60798.0
2016-08-29 14:30:00,92.63,92.72,92.62,92.7,85496.0,70.9669,71.0359,70.9593,71.0205,85496.0
2016-08-29 14:35:00,92.71,92.72,92.66,92.66,57075.0,71.0282,71.0359,70.9899,70.9899,57075.0
2016-08-29 14:40:00,92.66,92.67,92.58,92.63,71105.0,70.9899,70.9976,70.9286,70.9669,71105.0
2016-08-29 14:45:00,92.64,92.78,92.64,92.75,38882.0,70.9746,71.0818,70.9746,71.0589,38882.0
2016-08-29 14:50:00,92.76,92.78,92.72,92.72,37259.0,71.0665,71.0818,71.0359,71.0359,37259.0
2016-08-29 14:55:00,92.73,92.75,92.69,92.74,45612.0,71.0435,71.0589,71.0129,71.0512,45612.0
2016-08-29 15:00:00,92.74,92.82,92.73,92.82,25618.0,71.0512,71.1125,71.0435,71.1125,25618.0
2016-08-29 15:05:00,92.82,92.84,92.76,92.84,57314.0,71.1125,71.1278,71.0665,71.1278,57314.0
2016-08-29 15:10:00,92.84,92.9,92.84,92.87,50617.0,71.1278,71.1738,71.1278,71.1508,50617.0
2016-08-29 15:15:00,92.88,93.03,92.88,93.03,54960.0,71.1584,71.2734,71.1584,71.2734,54960.0
2016-08-29 15:20:00,93.03,93.06,92.97,92.98,76237.0,71.2734,71.2964,71.2274,71.2351,76237.0
2016-08-29 15:25:00,92.98,93.03,92.94,92.94,71082.0,71.2351,71.2734,71.2044,71.2044,71082.0
2016-08-29 15:30:00,92.95,92.95,92.91,92.92,52218.0,71.2121,71.2121,71.1814,71.1891,52218.0
2016-08-29 15:35:00,92.92,93.02,92.91,93.02,68247.0,71.1891,71.2657,71.1814,71.2657,68247.0
2016-08-29 15:40:00,93.01,93.08,93.0,93.05,86042.0,71.258,71.3117,71.2504,71.2887,86042.0
2016-08-29 15:45:00,93.05,93.13,93.03,93.05,103236.0,71.2887,71.35,71.2734,71.2887,103236.0
2016-08-29 15:50:00,93.05,93.08,93.03,93.05,155208.0,71.2887,71.3117,71.2734,71.2887,155208.0
2016-08-29 15:55:00,93.06,93.12,93.01,93.08,249223.0,71.2964,71.3423,71.258,71.3117,249223.0
2016-08-30 09:30:00,93.01,93.22,92.56,92.66,221544.0,71.258,71.4189,70.9133,70.9899,221544.0
2016-08-30 09:35:00,92.66,92.84,92.4,92.51,154077.0,70.9899,71.1278,70.7907,70.875,154077.0
2016-08-30 09:40:00,92.5,92.6,92.31,92.5,122017.0,70.8673,70.9439,70.7218,70.8673,122017.0
2016-08-30 09:45:00,92.48,92.54,92.4,92.47,79625.0,70.852,70.898,70.7907,70.8443,79625.0
2016-08-30 09:50:00,92.47,92.52,92.41,92.46,126171.0,70.8443,70.8826,70.7984,70.8367,126171.0
2016-08-30 09:55:00,92.46,92.5,92.38,92.43,126726.0,70.8367,70.8673,70.7754,70.8137,126726.0
2016-08-30 10:00:00,92.43,92.55,92.41,92.44,77147.0,70.8137,70.9056,70.7984,70.8213,77147.0
2016-08-30 10:05:00,92.44,92.5,92.43,92.49,107015.0,70.8213,70.8673,70.8137,70.8597,107015.0
2016-08-30 10:10:00,92.5,92.53,92.41,92.44,57757.0,70.8673,70.8903,70.7984,70.8213,57757.0
2016-08-30 10:15:00,92.43,92.48,92.42,92.46,98206.0,70.8137,70.852,70.806,70.8367,98206.0
2016-08-30 10:20:00,92.46,92.47,92.42,92.42,77053.0,70.8367,70.8443,70.806,70.806,77053.0
2016-08-30 10:25:00,92.44,92.48,92.42,92.48,81421.0,70.8213,70.852,70.806,70.852,81421.0
2016-08-30 10:30:00,92.47,92.49,92.42,92.43,75399.0,70.8443,70.8597,70.806,70.8137,75399.0
2016-08-30 10:35:00,92.44,92.56,92.43,92.56,87418.0,70.8213,70.9133,70.8137,70.9133,87418.0
2016-08-30 10:40:00,92.56,92.57,92.52,92.57,29594.0,70.9133,70.9209,70.8826,70.9209,29594.0
2016-08-30 10:45:00,92.57,92.64,92.51,92.52,65972.0,70.9209,70.9746,70.875,70.8826,65972.0
2016-08-30 10:50:00,92.52,92.53,92.42,92.43,38278.0,70.8826,70.8903,70.806,70.8137,38278.0
2016-08-30 10:55:00,92.43,92.5,92.42,92.44,33983.0,70.8137,70.8673,70.806,70.8213,33983.0
2016-08-30 11:00:00,92.45,92.45,92.41,92.44,48682.0,70.829,70.829,70.7984,70.8213,48682.0
2016-08-30 11:05:00,92.44,92.44,92.35,92.37,66371.0,70.8213,70.8213,70.7524,70.7677,66371.0
2016-08-30 11:10:00,92.38,92.42,92.37,92.39,48148.0,70.7754,70.806,70.7677,70.783,48148.0
2016-08-30 11:15:00,92.39,92.4,92.31,92.32,64324.0,70.783,70.7907,70.7218,70.7294,64324.0
2016-08-30 11:20:00,92.31,92.33,92.27,92.29,81978.0,70.7218,70.7371,70.6911,70.7064,81978.0
2016-08-30 11:25:00,92.29,92.34,92.29,92.32,39647.0,70.7064,70.7447,70.7064,70.7294,39647.0
2016-08-30 11:30:00,92.32,92.38,92.3,92.35,44884.0,70.7294,70.7754,70.7141,70.7524,44884.0
2016-08-30 11:35:00,92.35,92.39,92.31,92.38,31616.0,70.7524,70.783,70.7218,70.7754,31616.0
2016-08-30 11:40:00,92.37,92.38,92.25,92.26,94292.0,70.7677,70.7754,70.6758,70.6834,94292.0
2016-08-30 11:45:00,92.26,92.4,92.26,92.38,37785.0,70.6834,70.7907,70.6834,70.7754,37785.0
2016-08-30 11:50:00,92.38,92.38,92.27,92.33,40671.0,70.7754,70.7754,70.6911,70.7371,40671.0
2016-08-30 11:55:00,92.33,92.35,92.31,92.31,27482.0,70.7371,70.7524,70.7218,70.7218,27482.0
2016-08-30 12:00:00,92.31,92.41,92.31,92.41,20656.0,70.7218,70.7984,70.7218,70.7984,20656.0
2016-08-30 12:05:00,92.41,92.43,92.32,92.4,34880.0,70.7984,70.8137,70.7294,70.7907,34880.0
2016-08-30 12:10:00,92.4,92.44,92.36,92.4,52675.0,70.7907,70.8213,70.7601,70.7907,52675.0
2016-08-30 12:15:00,92.41,92.47,92.38,92.47,46182.0,70.7984,70.8443,70.7754,70.8443,46182.0
2016-08-30 12:20:00,92.46,92.53,92.46,92.51,24260.0,70.8367,70.8903,70.8367,70.875,24260.0
2016-08-30 12:25:00,92.51,92.6,92.51,92.55,60067.0,70.875,70.9439,70.875,70.9056,60067.0
2016-08-30 12:30:00,92.56,92.57,92.51,92.52,27113.0,70.9133,70.9209,70.875,70.8826,27113.0
2016-08-30 12:35:00,92.53,92.62,92.51,92.62,21570.0,70.8903,70.9593,70.875,70.9593,21570.0
2016-08-30 12:40:00,92.63,92.65,92.6,92.61,20069.0,70.9669,70.9822,70.9439,70.9516,20069.0
2016-08-30 12:45:00,92.6,92.6,92.52,92.54,30595.0,70.9439,70.9439,70.8826,70.898,30595.0
2016-08-30 12:50:00,92.53,92.6,92.51,92.6,47605.0,70.8903,70.9439,70.875,70.9439,47605.0
2016-08-30 12:55:00,92.59,92.62,92.59,92.59,16706.0,70.9363,70.9593,70.9363,70.9363,16706.0
2016-08-30 13:00:00,92.59,92.61,92.55,92.6,20875.0,70.9363,70.9516,70.9056,70.9439,20875.0
2016-08-30 13:05:00,92.61,92.68,92.59,92.67,23750.0,70.9516,71.0052,70.9363,70.9976,23750.0
2016-08-30 13:10:00,92.67,92.68,92.65,92.65,8987.0,70.9976,71.0052,70.9822,70.9822,8987.0
2016-08-30 13:15:00,92.65,92.67,92.63,92.63,17687.0,70.9822,70.9976,70.9669,70.9669,17687.0
2016-08-30 13:20:00,92.63,92.64,92.61,92.64,17330.0,70.9669,70.9746,70.9516,70.9746,17330.0
2016-08-30 13:25:00,92.64,92.68,92.63,92.68,16447.0,70.9746,71.0052,70.9669,71.0052,16447.0
2016-08-30 13:30:00,92.67,92.67,92.62,92.62,23141.0,70.9976,70.9976,70.9593,70.9593,23141.0
2016-08-30 13:35:00,92.62,92.63,92.6,92.62,22575.0,70.9593,70.9669,70.9439,70.9593,22575.0
2016-08-30 13:40:00,92.61,92.62,92.59,92.62,18346.0,70.9516,70.9593,70.9363,70.9593,18346.0
2016-08-30 13:45:00,92.62,92.67,92.6,92.67,25489.0,70.9593,70.9976,70.9439,70.9976,25489.0
2016-08-30 13:50:00,92.66,92.67,92.64,92.66,30769.0,70.9899,70.9976,70.9746,70.9899,30769.0
2016-08-30 13:55:00,92.66,92.68,92.64,92.65,25115.0,70.9899,71.0052,70.9746,70.9822,25115.0
2016-08-30 14:00:00,92.64,92.64,92.57,92.6,35521.0,70.9746,70.9746,70.9209,70.9439,35521.0
2016-08-30 14:05:00,92.6,92.61,92.55,92.58,38264.0,70.9439,70.9516,70.9056,70.9286,38264.0
2016-08-30 14:10:00,92.58,92.6,92.56,92.59,20933.0,70.9286,70.9439,70.9133,70.9363,20933.0
2016-08-30 14:15:00,92.59,92.59,92.45,92.45,47013.0,70.9363,70.9363,70.829,70.829,47013.0
2016-08-30 14:20:00,92.46,92.57,92.45,92.53,32884.0,70.8367,70.9209,70.829,70.8903,32884.0
2016-08-30 14:25:00,92.54,92.58,92.52,92.55,27231.0,70.898,70.9286,70.8826,70.9056,27231.0
2016-08-30 14:30:00,92.54,92.55,92.5,92.51,21524.0,70.898,70.9056,70.8673,70.875,21524.0
2016-08-30 14:35:00,92.5,92.55,92.47,92.54,43679.0,70.8673,70.9056,70.8443,70.898,43679.0
2016-08-30 14:40:00,92.53,92.59,92.53,92.59,23121.0,70.8903,70.9363,70.8903,70.9363,23121.0
2016-08-30 14:45:00,92.58,92.61,92.58,92.61,24565.0,70.9286,70.9516,70.9286,70.9516,24565.0
2016-08-30 14:50:00,92.61,92.64,92.55,92.59,31440.0,70.9516,70.9746,70.9056,70.9363,31440.0
2016-08-30 14:55:00,92.59,92.61,92.57,92.57,24657.0,70.9363,70.9516,70.9209,70.9209,24657.0
2016-08-30 15:00:00,92.57,92.58,92.48,92.49,79631.0,70.9209,70.9286,70.852,70.8597,79631.0
2016-08-30 15:05:00,92.5,92.51,92.49,92.5,49315.0,70.8673,70.875,70.8597,70.8673,49315.0
2016-08-30 15:10:00,92.5,92.51,92.49,92.49,34730.0,70.8673,70.875,70.8597,70.8597,34730.0
2016-08-30 15:15:00,92.49,92.68,92.49,92.67,56593.0,70.8597,71.0052,70.8597,70.9976,56593.0
2016-08-30 15:20:00,92.67,92.75,92.67,92.71,65974.0,70.9976,71.0589,70.9976,71.0282,65974.0
2016-08-30 15:25:00,92.71,92.8,92.68,92.73,44640.0,71.0282,71.0972,71.0052,71.0435,44640.0
2016-08-30 15:30:00,92.73,92.76,92.7,92.76,49603.0,71.0435,71.0665,71.0205,71.0665,49603.0
2016-08-30 15:35:00,92.76,92.87,92.73,92.86,61649.0,71.0665,71.1508,71.0435,71.1431,61649.0
2016-08-30 15:40:00,92.85,92.86,92.76,92.79,62864.0,71.1355,71.1431,71.0665,71.0895,62864.0
2016-08-30 15:45:00,92.79,92.83,92.77,92.83,99893.0,71.0895,71.1201,71.0742,71.1201,99893.0
2016-08-30 15:50:00,92.82,92.85,92.79,92.84,108867.0,71.1125,71.1355,71.0895,71.1278,108867.0
2016-08-30 15:55:00,92.84,92.85,92.73,92.78,171614.0,71.1278,71.1355,71.0435,71.0818,171614.0
2016-08-31 09:30:00,92.75,93.0,92.75,92.8,140824.0,71.0589,71.2504,71.0589,71.0972,140824.0
2016-08-31 09:35:00,92.77,92.89,92.51,92.54,83964.0,71.0742,71.1661,70.875,70.898,83964.0
2016-08-31 09:40:00,92.53,92.59,92.31,92.42,176088.0,70.8903,70.9363,70.7218,70.806,176088.0
2016-08-31 09:45:00,92.37,92.62,92.35,92.58,28959.0,70.7677,70.9593,70.7524,70.9286,28959.0
2016-08-31 09:50:00,92.58,92.74,92.58,92.74,32750.0,70.9286,71.0512,70.9286,71.0512,32750.0
2016-08-31 09:55:00,92.75,92.78,92.53,92.57,24627.0,71.0589,71.0818,70.8903,70.9209,24627.0
2016-08-31 10:00:00,92.57,92.72,92.47,92.63,36064.0,70.9209,71.0359,70.8443,70.9669,36064.0
2016-08-31 10:05:00,92.62,92.7,92.48,92.51,34249.0,70.9593,71.0205,70.852,70.875,34249.0
2016-08-31 10:10:00,92.49,92.64,92.36,92.4,39654.0,70.8597,70.9746,70.7601,70.7907,39654.0
2016-08-31 10:15:00,92.39,92.54,92.38,92.47,31922.0,70.783,70.898,70.7754,70.8443,31922.0
2016-08-31 10:20:00,92.47,92.6,92.45,92.59,31816.0,70.8443,70.9439,70.829,70.9363,31816.0
2016-08-31 10:25:00,92.6,92.62,92.47,92.49,35673.0,70.9439,70.9593,70.8443,70.8597,35673.0
2016-08-31 10:30:00,92.48,92.55,92.41,92.43,30557.0,70.852,70.9056,70.7984,70.8137,30557.0
2016-08-31 10:35:00,92.42,92.51,92.39,92.5,24535.0,70.806,70.875,70.783,70.8673,24535.0
2016-08-31 10:40:00,92.5,92.51,92.45,92.47,31981.0,70.8673,70.875,70.829,70.8443,31981.0
2016-08-31 10:45:00,92.47,92.51,92.44,92.5,30137.0,70.8443,70.875,70.8213,70.8673,30137.0
2016-08-31 10:50:00,92.5,92.53,92.47,92.52,42924.0,70.8673,70.8903,70.8443,70.8826,42924.0
2016-08-31 10:55:00,92.51,92.51,92.42,92.44,41281.0,70.875,70.875,70.806,70.8213,41281.0
2016-08-31 11:00:00,92.44,92.54,92.42,92.47,35563.0,70.8213,70.898,70.806,70.8443,35563.0
2016-08-31 11:05:00,92.46,92.55,92.44,92.55,20637.0,70.8367,70.9056,70.8213,70.9056,20637.0
2016-08-31 11:10:00,92.55,92.57,92.5,92.55,41453.0,70.9056,70.9209,70.8673,70.9056,41453.0
2016-08-31 11:15:00,92.55,92.56,92.5,92.55,69782.0,70.9056,70.9133,70.8673,70.9056,69782.0
2016-08-31 11:20:00,92.54,92.59,92.51,92.54,36347.0,70.898,70.9363,70.875,70.898,36347.0
2016-08-31 11:25:00,92.54,92.55,92.49,92.54,46263.0,70.898,70.9056,70.8597,70.898,46263.0
2016-08-31 11:30:00,92.53,92.59,92.48,92.48,35149.0,70.8903,70.9363,70.852,70.852,35149.0
2016-08-31 11:35:00,92.48,92.6,92.45,92.6,30302.0,70.852,70.9439,70.829,70.9439,30302.0
2016-08-31 11:40:00,92.59,92.65,92.53,92.59,46442.0,70.9363,70.9822,70.8903,70.9363,46442.0
2016-08-31 11:45:00,92.6,92.67,92.58,92.65,21642.0,70.9439,70.9976,70.9286,70.9822,21642.0
2016-08-31 11:50:00,92.66,92.7,92.62,92.68,31394.0,70.9899,71.0205,70.9593,71.0052,31394.0
2016-08-31 11:55:00,92.69,92.72,92.67,92.7,114458.0,71.0129,71.0359,70.9976,71.0205,114458.0
2016-08-31 12:00:00,92.7,92.71,92.63,92.65,47117.0,71.0205,71.0282,70.9669,70.9822,47117.0
2016-08-31 12:05:00,92.65,92.73,92.62,92.72,37866.0,70.9822,71.0435,70.9593,71.0359,37866.0
2016-08-31 12:10:00,92.73,92.73,92.68,92.72,26560.0,71.0435,71.0435,71.0052,71.0359,26560.0
2016-08-31 12:15:00,92.71,92.72,92.65,92.66,55053.0,71.0282,71.0359,70.9822,70.9899,55053.0
2016-08-31 12:20:00,92.66,92.72,92.61,92.71,26717.0,70.9899,71.0359,70.9516,71.0282,26717.0
2016-08-31 12:25:00,92.71,92.75,92.68,92.72,29531.0,71.0282,71.0589,71.0052,71.0359,29531.0
2016-08-31 12:30:00,92.71,92.74,92.68,92.7,22738.0,71.0282,71.0512,71.0052,71.0205,22738.0
2016-08-31 12:35:00,92.7,92.83,92.7,92.82,29846.0,71.0205,71.1201,71.0205,71.1125,29846.0
2016-08-31 12:40:00,92.83,92.83,92.77,92.79,17312.0,71.1201,71.1201,71.0742,71.0895,17312.0
2016-08-31 12:45:00,92.79,92.87,92.77,92.85,27083.0,71.0895,71.1508,71.0742,71.1355,27083.0
2016-08-31 12:50:00,92.85,92.98,92.84,92.93,34416.0,71.1355,71.2351,71.1278,71.1968,34416.0
2016-08-31 12:55:00,92.94,92.95,92.81,92.81,20078.0,71.2044,71.2121,71.1048,71.1048,20078.0
2016-08-31 13:00:00,92.81,92.85,92.8,92.82,26824.0,71.1048,71.1355,71.0972,71.1125,26824.0
2016-08-31 13:05:00,92.81,92.86,92.76,92.84,24508.0,71.1048,71.1431,71.0665,71.1278,24508.0
2016-08-31 13:10:00,92.83,92.83,92.77,92.79,21712.0,71.1201,71.1201,71.0742,71.0895,21712.0
2016-08-31 13:15:00,92.78,92.78,92.73,92.75,33969.0,71.0818,71.0818,71.0435,71.0589,33969.0
2016-08-31 13:20:00,92.74,92.85,92.74,92.84,34566.0,71.0512,71.1355,71.0512,71.1278,34566.0
2016-08-31 13:25:00,92.84,92.85,92.8,92.8,26727.0,71.1278,71.1355,71.0972,71.0972,26727.0
2016-08-31 13:30:00,92.8,92.8,92.77,92.8,27349.0,71.0972,71.0972,71.0742,71.0972,27349.0
2016-08-31 13:35:00,92.8,92.84,92.79,92.82,34755.0,71.0972,71.1278,71.0895,71.1125,34755.0
2016-08-31 13:40:00,92.82,92.88,92.8,92.86,36126.0,71.1125,71.1584,71.0972,71.1431,36126.0
2016-08-31 13:45:00,92.87,92.88,92.8,92.85,34015.0,71.1508,71.1584,71.0972,71.1355,34015.0
2016-08-31 13:50:00,92.85,92.93,92.79,92.87,80169.0,71.1355,71.1968,71.0895,71.1508,80169.0
2016-08-31 13:55:00,92.87,92.92,92.87,92.91,19752.0,71.1508,71.1891,71.1508,71.1814,19752.0
2016-08-31 14:00:00,92.92,92.92,92.85,92.89,50332.0,71.1891,71.1891,71.1355,71.1661,50332.0
2016-08-31 14:05:00,92.89,93.04,92.88,93.01,45475.0,71.1661,71.281,71.1584,71.258,45475.0
2016-08-31 14:10:00,93.0,93.06,92.96,93.05,43868.0,71.2504,71.2964,71.2197,71.2887,43868.0
2016-08-31 14:15:00,93.05,93.08,93.01,93.08,31970.0,71.2887,71.3117,71.258,71.3117,31970.0
2016-08-31 14:20:00,93.07,93.1,93.04,93.04,41843.0,71.304,71.327,71.281,71.281,41843.0
2016-08-31 14:25:00,93.04,93.1,93.01,93.09,21344.0,71.281,71.327,71.258,71.3193,21344.0
2016-08-31 14:30:00,93.1,93.1,93.02,93.08,32141.0,71.327,71.327,71.2657,71.3117,32141.0
2016-08-31 14:35:00,93.08,93.12,93.06,93.1,28906.0,71.3117,71.3423,71.2964,71.327,28906.0
2016-08-31 14:40:00,93.11,93.15,93.06,93.14,28976.0,71.3347,71.3653,71.2964,71.3576,28976.0
2016-08-31 14:45:00,93.13,93.14,93.09,93.12,33070.0,71.35,71.3576,71.3193,71.3423,33070.0
2016-08-31 14:50:00,93.11,93.18,93.07,93.18,33693.0,71.3347,71.3883,71.304,71.3883,33693.0
2016-08-31 14:55:00,93.17,93.23,93.15,93.21,59859.0,71.3806,71.4266,71.3653,71.4113,59859.0
2016-08-31 15:00:00,93.22,93.37,93.2,93.36,65892.0,71.4189,71.5339,71.4036,71.5262,65892.0
2016-08-31 15:05:00,93.36,93.48,93.35,93.47,95192.0,71.5262,71.6181,71.5185,71.6105,95192.0
2016-08-31 15:10:00,93.48,93.53,93.43,93.44,91978.0,71.6181,71.6564,71.5798,71.5875,91978.0
2016-08-31 15:15:00,93.44,93.46,93.31,93.37,45487.0,71.5875,71.6028,71.4879,71.5339,45487.0
2016-08-31 15:20:00,93.37,93.41,93.3,93.38,51033.0,71.5339,71.5645,71.4802,71.5415,51033.0
2016-08-31 15:25:00,93.39,93.45,93.34,93.43,70732.0,71.5492,71.5951,71.5109,71.5798,70732.0
2016-08-31 15:30:00,93.43,93.43,93.36,93.41,76806.0,71.5798,71.5798,71.5262,71.5645,76806.0
2016-08-31 15:35:00,93.41,93.52,93.4,93.41,219468.0,71.5645,71.6488,71.5568,71.5645,219468.0
2016-08-31 15:40:00,93.41,93.5,93.37,93.37,103090.0,71.5645,71.6335,71.5339,71.5339,103090.0
2016-08-31 15:45:00,93.38,93.41,93.33,93.34,148053.0,71.5415,71.5645,71.5032,71.5109,148053.0
2016-08-31 15:50:00,93.34,93.42,93.33,93.38,101567.0,71.5109,71.5722,71.5032,71.5415,101567.0
2016-08-31 15:55:00,93.38,93.46,93.36,93.39,176192.0,71.5415,71.6028,71.5262,71.5492,176192.0
2016-09-01 09:30:00,93.56,93.73,93.36,93.63,109077.0,71.6794,71.8097,71.5262,71.733,109077.0
2016-09-01 09:35:00,93.62,93.71,93.58,93.6,24531.0,71.7254,71.7943,71.6947,71.7101,24531.0
2016-09-01 09:40:00,93.6,93.6,93.48,93.5,32094.0,71.7101,71.7101,71.6181,71.6335,32094.0
2016-09-01 09:45:00,93.52,93.52,93.42,93.45,28170.0,71.6488,71.6488,71.5722,71.5951,28170.0
2016-09-01 09:50:00,93.46,93.46,93.29,93.3,53628.0,71.6028,71.6028,71.4726,71.4802,53628.0
2016-09-01 09:55:00,93.3,93.42,93.3,93.41,28825.0,71.4802,71.5722,71.4802,71.5645,28825.0
2016-09-01 10:00:00,93.39,93.4,93.3,93.34,66029.0,71.5492,71.5568,71.4802,71.5109,66029.0
2016-09-01 10:05:00,93.33,93.41,93.3,93.33,47353.0,71.5032,71.5645,71.4802,71.5032,47353.0
2016-09-01 10:10:00,93.35,93.36,93.16,93.27,55957.0,71.5185,71.5262,71.373,71.4572,55957.0
2016-09-01 10:15:00,93.28,93.3,93.2,93.28,33147.0,71.4649,71.4802,71.4036,71.4649,33147.0
2016-09-01 10:20:00,93.27,93.32,93.24,93.28,39339.0,71.4572,71.4955,71.4343,71.4649,39339.0
2016-09-01 10:25:00,93.26,93.34,93.2,93.2,32826.0,71.4496,71.5109,71.4036,71.4036,32826.0
2016-09-01 10:30:00,93.21,93.21,93.07,93.15,59642.0,71.4113,71.4113,71.304,71.3653,59642.0
2016-09-01 10:35:00,93.14,93.2,93.12,93.18,16949.0,71.3576,71.4036,71.3423,71.3883,16949.0
2016-09-01 10:40:00,93.17,93.2,93.16,93.19,27842.0,71.3806,71.4036,71.373,71.3959,27842.0
2016-09-01 10:45:00,93.19,93.32,93.18,93.31,23590.0,71.3959,71.4955,71.3883,71.4879,23590.0
2016-09-01 10:50:00,93.31,93.37,93.31,93.36,32260.0,71.4879,71.5339,71.4879,71.5262,32260.0
2016-09-01 10:55:00,93.35,93.42,93.35,93.38,33138.0,71.5185,71.5722,71.5185,71.5415,33138.0
2016-09-01 11:00:00,93.38,93.39,93.33,93.34,65673.0,71.5415,71.5492,71.5032,71.5109,65673.0
2016-09-01 11:05:00,93.33,93.34,93.26,93.27,16365.0,71.5032,71.5109,71.4496,71.4572,16365.0
2016-09-01 11:10:00,93.27,93.32,93.26,93.27,14687.0,71.4572,71.4955,71.4496,71.4572,14687.0
2016-09-01 11:15:00,93.27,93.32,93.22,93.3,22911.0,71.4572,71.4955,71.4189,71.4802,22911.0
2016-09-01 11:20:00,93.31,93.36,93.3,93.36,22788.0,71.4879,71.5262,71.4802,71.5262,22788.0
2016-09-01 11:25:00,93.35,93.46,93.35,93.44,46765.0,71.5185,71.6028,71.5185,71.5875,46765.0
2016-09-01 11:30:00,93.45,93.49,93.44,93.47,42282.0,71.5951,71.6258,71.5875,71.6105,42282.0
2016-09-01 11:35:00,93.46,93.48,93.4,93.41,30252.0,71.6028,71.6181,71.5568,71.5645,30252.0
2016-09-01 11:40:00,93.42,93.42,93.29,93.3,38487.0,71.5722,71.5722,71.4726,71.4802,38487.0
2016-09-01 11:45:00,93.3,93.31,93.25,93.25,17952.0,71.4802,71.4879,71.4419,71.4419,17952.0
2016-09-01 11:50:00,93.25,93.25,93.18,93.2,25325.0,71.4419,71.4419,71.3883,71.4036,25325.0
2016-09-01 11:55:00,93.2,93.34,93.2,93.34,27734.0,71.4036,71.5109,71.4036,71.5109,27734.0
2016-09-01 12:00:00,93.34,93.37,93.33,93.36,21407.0,71.5109,71.5339,71.5032,71.5262,21407.0
2016-09-01 12:05:00,93.37,93.39,93.34,93.35,46996.0,71.5339,71.5492,71.5109,71.5185,46996.0
2016-09-01 12:10:00,93.35,93.37,93.27,93.3,23188.0,71.5185,71.5339,71.4572,71.4802,23188.0
2016-09-01 12:15:00,93.3,93.39,93.3,93.34,33974.0,71.4802,71.5492,71.4802,71.5109,33974.0
2016-09-01 12:20:00,93.34,93.6,93.33,93.59,37247.0,71.5109,71.7101,71.5032,71.7024,37247.0
2016-09-01 12:25:00,93.6,93.63,93.58,93.61,26374.0,71.7101,71.733,71.6947,71.7177,26374.0
2016-09-01 12:30:00,93.62,93.75,93.62,93.73,30456.0,71.7254,71.825,71.7254,71.8097,30456.0
2016-09-01 12:35:00,93.73,93.74,93.65,93.73,77106.0,71.8097,71.8173,71.7484,71.8097,77106.0
2016-09-01 12:40:00,93.73,93.74,93.6,93.6,30936.0,71.8097,71.8173,71.7101,71.7101,30936.0
2016-09-01 12:45:00,93.6,93.6,93.49,93.52,12992.0,71.7101,71.7101,71.6258,71.6488,12992.0
2016-09-01 12:50:00,93.53,93.6,93.52,93.56,18334.0,71.6564,71.7101,71.6488,71.6794,18334.0
2016-09-01 12:55:00,93.54,93.54,93.45,93.47,11227.0,71.6641,71.6641,71.5951,71.6105,11227.0
2016-09-01 13:00:00,93.47,93.48,93.42,93.45,17038.0,71.6105,71.6181,71.5722,71.5951,17038.0
2016-09-01 13:05:00,93.44,93.46,93.39,93.39,22195.0,71.5875,71.6028,71.5492,71.5492,22195.0
2016-09-01 13:10:00,93.39,93.39,93.3,93.32,11129.0,71.5492,71.5492,71.4802,71.4955,11129.0
2016-09-01 13:15:00,93.32,93.43,93.32,93.42,15990.0,71.4955,71.5798,71.4955,71.5722,15990.0
2016-09-01 13:20:00,93.43,93.45,93.32,93.38,28552.0,71.5798,71.5951,71.4955,71.5415,28552.0
2016-09-01 13:25:00,93.38,93.41,93.36,93.38,13642.0,71.5415,71.5645,71.5262,71.5415,13642.0
2016-09-01 13:30:00,93.39,93.44,93.37,93.41,16016.0,71.5492,71.5875,71.5339,71.5645,16016.0
2016-09-01 13:35:00,93.41,93.46,93.4,93.41,19041.0,71.5645,71.6028,71.5568,71.5645,19041.0
2016-09-01 13:40:00,93.41,93.42,93.38,93.4,13299.0,71.5645,71.5722,71.5415,71.5568,13299.0
2016-09-01 13:45:00,93.4,93.43,93.35,93.35,24295.0,71.5568,71.5798,71.5185,71.5185,24295.0
2016-09-01 13:50:00,93.36,93.4,93.35,93.37,18465.0,71.5262,71.5568,71.5185,71.5339,18465.0
2016-09-01 13:55:00,93.36,93.36,93.29,93.32,26200.0,71.5262,71.5262,71.4726,71.4955,26200.0
2016-09-01 14:00:00,93.32,93.33,93.23,93.26,29715.0,71.4955,71.5032,71.4266,71.4496,29715.0
2016-09-01 14:05:00,93.26,93.27,93.25,93.26,22300.0,71.4496,71.4572,71.4419,71.4496,22300.0
2016-09-01 14:10:00,93.25,93.26,93.17,93.19,40953.0,71.4419,71.4496,71.3806,71.3959,40953.0
2016-09-01 14:15:00,93.2,93.24,93.17,93.23,29808.0,71.4036,71.4343,71.3806,71.4266,29808.0
2016-09-01 14:20:00,93.22,93.24,93.17,93.21,32295.0,71.4189,71.4343,71.3806,71.4113,32295.0
2016-09-01 14:25:00,93.21,93.27,93.2,93.27,21390.0,71.4113,71.4572,71.4036,71.4572,21390.0
2016-09-01 14:30:00,93.26,93.33,93.26,93.28,21319.0,71.4496,71.5032,71.4496,71.4649,21319.0
2016-09-01 14:35:00,93.28,93.29,93.24,93.26,22322.0,71.4649,71.4726,71.4343,71.4496,22322.0
2016-09-01 14:40:00,93.25,93.3,93.24,93.26,17145.0,71.4419,71.4802,71.4343,71.4496,17145.0
2016-09-01 14:45:00,93.26,93.34,93.25,93.26,30236.0,71.4496,71.5109,71.4419,71.4496,30236.0
2016-09-01 14:50:00,93.27,93.33,93.26,93.28,23074.0,71.4572,71.5032,71.4496,71.4649,23074.0
2016-09-01 14:55:00,93.29,93.34,93.26,93.27,17362.0,71.4726,71.5109,71.4496,71.4572,17362.0
2016-09-01 15:00:00,93.28,93.29,93.19,93.2,28964.0,71.4649,71.4726,71.3959,71.4036,28964.0
2016-09-01 15:05:00,93.2,93.2,93.13,93.18,32327.0,71.4036,71.4036,71.35,71.3883,32327.0
2016-09-01 15:10:00,93.18,93.22,93.16,93.2,24786.0,71.3883,71.4189,71.373,71.4036,24786.0
2016-09-01 15:15:00,93.19,93.22,93.16,93.21,33746.0,71.3959,71.4189,71.373,71.4113,33746.0
2016-09-01 15:20:00,93.21,93.29,93.21,93.26,34450.0,71.4113,71.4726,71.4113,71.4496,34450.0
2016-09-01 15:25:00,93.27,93.28,93.19,93.23,29149.0,71.4572,71.4649,71.3959,71.4266,29149.0
2016-09-01 15:30:00,93.22,93.25,93.2,93.21,33783.0,71.4189,71.4419,71.4036,71.4113,33783.0
2016-09-01 15:35:00,93.21,93.25,93.19,93.25,38879.0,71.4113,71.4419,71.3959,71.4419,38879.0
2016-09-01 15:40:00,93.25,93.32,93.24,93.31,51147.0,71.4419,71.4955,71.4343,71.4879,51147.0
2016-09-01 15:45:00,93.3,93.3,93.25,93.25,43214.0,71.4802,71.4802,71.4419,71.4419,43214.0
2016-09-01 15:50:00,93.25,93.31,93.25,93.27,66064.0,71.4419,71.4879,71.4419,71.4572,66064.0
2016-09-01 15:55:00,93.27,93.39,93.27,93.34,157690.0,71.4572,71.5492,71.4572,71.5109,157690.0
2016-09-02 09:30:00,93.83,93.96,93.65,93.69,78614.0,71.8863,71.9859,71.7484,71.779,78614.0
2016-09-02 09:35:00,93.72,93.72,93.57,93.7,39560.0,71.802,71.802,71.6871,71.7867,39560.0
2016-09-02 09:40:00,93.73,93.79,93.68,93.76,19161.0,71.8097,71.8556,71.7714,71.8326,19161.0
2016-09-02 09:45:00,93.74,93.9,93.67,93.7,34084.0,71.8173,71.9399,71.7637,71.7867,34084.0
2016-09-02 09:50:00,93.67,93.82,93.66,93.8,40280.0,71.7637,71.8786,71.756,71.8633,40280.0
2016-09-02 09:55:00,93.8,93.82,93.7,93.72,38502.0,71.8633,71.8786,71.7867,71.802,38502.0
2016-09-02 10:00:00,93.71,93.78,93.68,93.78,28484.0,71.7943,71.848,71.7714,71.848,28484.0
2016-09-02 10:05:00,93.79,93.84,93.71,93.84,37115.0,71.8556,71.8939,71.7943,71.8939,37115.0
2016-09-02 10:10:00,93.83,93.84,93.67,93.68,24208.0,71.8863,71.8939,71.7637,71.7714,24208.0
2016-09-02 10:15:00,93.68,93.9,93.68,93.88,34016.0,71.7714,71.9399,71.7714,71.9246,34016.0
2016-09-02 10:20:00,93.88,93.88,93.82,93.87,20798.0,71.9246,71.9246,71.8786,71.9169,20798.0
2016-09-02 10:25:00,93.88,93.88,93.82,93.86,25780.0,71.9246,71.9246,71.8786,71.9093,25780.0
2016-09-02 10:30:00,93.87,93.88,93.73,93.75,40614.0,71.9169,71.9246,71.8097,71.825,40614.0
2016-09-02 10:35:00,93.75,93.85,93.74,93.81,55150.0,71.825,71.9016,71.8173,71.871,55150.0
2016-09-02 10:40:00,93.8,93.98,93.8,93.98,93355.0,71.8633,72.0012,71.8633,72.0012,93355.0
2016-09-02 10:45:00,93.98,94.1,93.98,94.06,58043.0,72.0012,72.0931,72.0012,72.0625,58043.0
2016-09-02 10:50:00,94.06,94.12,94.02,94.1,43409.0,72.0625,72.1085,72.0318,72.0931,43409.0
2016-09-02 10:55:00,94.11,94.11,93.99,94.03,27333.0,72.1008,72.1008,72.0089,72.0395,27333.0
2016-09-02 11:00:00,94.04,94.11,94.04,94.07,21463.0,72.0472,72.1008,72.0472,72.0701,21463.0
2016-09-02 11:05:00,94.06,94.09,94.0,94.08,22717.0,72.0625,72.0855,72.0165,72.0778,22717.0
2016-09-02 11:10:00,94.08,94.11,94.03,94.03,30617.0,72.0778,72.1008,72.0395,72.0395,30617.0
2016-09-02 11:15:00,94.04,94.14,94.02,94.12,66225.0,72.0472,72.1238,72.0318,72.1085,66225.0
2016-09-02 11:20:00,94.12,94.12,94.07,94.09,23095.0,72.1085,72.1085,72.0701,72.0855,23095.0
2016-09-02 11:25:00,94.09,94.11,94.07,94.1,32797.0,72.0855,72.1008,72.0701,72.0931,32797.0
2016-09-02 11:30:00,94.1,94.2,94.1,94.16,43862.0,72.0931,72.1697,72.0931,72.1391,43862.0
2016-09-02 11:35:00,94.16,94.18,94.12,94.13,27340.0,72.1391,72.1544,72.1085,72.1161,27340.0
2016-09-02 11:40:00,94.12,94.14,94.1,94.12,18162.0,72.1085,72.1238,72.0931,72.1085,18162.0
2016-09-02 11:45:00,94.12,94.14,94.11,94.13,19903.0,72.1085,72.1238,72.1008,72.1161,19903.0
2016-09-02 11:50:00,94.12,94.14,94.09,94.09,20776.0,72.1085,72.1238,72.0855,72.0855,20776.0
2016-09-02 11:55:00,94.09,94.12,94.09,94.1,13536.0,72.0855,72.1085,72.0855,72.0931,13536.0
2016-09-02 12:00:00,94.11,94.13,94.04,94.04,38177.0,72.1008,72.1161,72.0472,72.0472,38177.0
2016-09-02 12:05:00,94.04,94.04,93.99,94.0,21449.0,72.0472,72.0472,72.0089,72.0165,21449.0
2016-09-02 12:10:00,94.0,94.03,93.94,93.95,36091.0,72.0165,72.0395,71.9705,71.9782,36091.0
2016-09-02 12:15:00,93.94,93.96,93.88,93.89,26818.0,71.9705,71.9859,71.9246,71.9322,26818.0
2016-09-02 12:20:00,93.89,93.91,93.86,93.89,17070.0,71.9322,71.9476,71.9093,71.9322,17070.0
2016-09-02 12:25:00,93.89,93.91,93.89,93.9,7282.0,71.9322,71.9476,71.9322,71.9399,7282.0
2016-09-02 12:30:00,93.9,93.9,93.81,93.83,16337.0,71.9399,71.9399,71.871,71.8863,16337.0
2016-09-02 12:35:00,93.83,93.91,93.82,93.9,13908.0,71.8863,71.9476,71.8786,71.9399,13908.0
2016-09-02 12:40:00,93.91,93.91,93.85,93.85,9253.0,71.9476,71.9476,71.9016,71.9016,9253.0
2016-09-02 12:45:00,93.86,93.88,93.85,93.87,13627.0,71.9093,71.9246,71.9016,71.9169,13627.0
2016-09-02 12:50:00,93.88,93.95,93.88,93.95,19254.0,71.9246,71.9782,71.9246,71.9782,19254.0
2016-09-02 12:55:00,93.96,93.96,93.87,93.88,10030.0,71.9859,71.9859,71.9169,71.9246,10030.0
2016-09-02 13:00:00,93.88,93.9,93.85,93.87,20679.0,71.9246,71.9399,71.9016,71.9169,20679.0
2016-09-02 13:05:00,93.86,93.88,93.77,93.77,17158.0,71.9093,71.9246,71.8403,71.8403,17158.0
2016-09-02 13:10:00,93.78,93.82,93.74,93.75,21202.0,71.848,71.8786,71.8173,71.825,21202.0
2016-09-02 13:15:00,93.75,93.82,93.75,93.8,61555.0,71.825,71.8786,71.825,71.8633,61555.0
2016-09-02 13:20:00,93.8,93.88,93.79,93.82,29908.0,71.8633,71.9246,71.8556,71.8786,29908.0
2016-09-02 13:25:00,93.81,93.81,93.75,93.78,37637.0,71.871,71.871,71.825,71.848,37637.0
2016-09-02 13:30:00,93.78,93.8,93.68,93.69,14648.0,71.848,71.8633,71.7714,71.779,14648.0
2016-09-02 13:35:00,93.7,93.7,93.58,93.59,18489.0,71.7867,71.7867,71.6947,71.7024,18489.0
2016-09-02 13:40:00,93.6,93.64,93.57,93.58,34038.0,71.7101,71.7407,71.6871,71.6947,34038.0
2016-09-02 13:45:00,93.58,93.61,93.56,93.56,61470.0,71.6947,71.7177,71.6794,71.6794,61470.0
2016-09-02 13:50:00,93.57,93.57,93.54,93.56,19198.0,71.6871,71.6871,71.6641,71.6794,19198.0
2016-09-02 13:55:00,93.56,93.59,93.53,93.57,27446.0,71.6794,71.7024,71.6564,71.6871,27446.0
2016-09-02 14:00:00,93.56,93.58,93.52,93.58,20968.0,71.6794,71.6947,71.6488,71.6947,20968.0
2016-09-02 14:05:00,93.58,93.64,93.57,93.62,23415.0,71.6947,71.7407,71.6871,71.7254,23415.0
2016-09-02 14:10:00,93.62,93.65,93.59,93.61,9981.0,71.7254,71.7484,71.7024,71.7177,9981.0
2016-09-02 14:15:00,93.61,93.65,93.6,93.6,16515.0,71.7177,71.7484,71.7101,71.7101,16515.0
2016-09-02 14:20:00,93.6,93.65,93.57,93.62,32979.0,71.7101,71.7484,71.6871,71.7254,32979.0
2016-09-02 14:25:00,93.62,93.69,93.61,93.67,17192.0,71.7254,71.779,71.7177,71.7637,17192.0
2016-09-02 14:30:00,93.67,93.67,93.63,93.64,11934.0,71.7637,71.7637,71.733,71.7407,11934.0
2016-09-02 14:35:00,93.63,93.69,93.61,93.68,11351.0,71.733,71.779,71.7177,71.7714,11351.0
2016-09-02 14:40:00,93.69,93.72,93.68,93.71,6424.0,71.779,71.802,71.7714,71.7943,6424.0
2016-09-02 14:45:00,93.71,93.76,93.68,93.75,11475.0,71.7943,71.8326,71.7714,71.825,11475.0
2016-09-02 14:50:00,93.75,93.78,93.72,93.76,11613.0,71.825,71.848,71.802,71.8326,11613.0
2016-09-02 14:55:00,93.78,93.8,93.75,93.77,20009.0,71.848,71.8633,71.825,71.8403,20009.0
2016-09-02 15:00:00,93.76,93.78,93.71,93.73,10786.0,71.8326,71.848,71.7943,71.8097,10786.0
2016-09-02 15:05:00,93.74,93.78,93.67,93.68,25456.0,71.8173,71.848,71.7637,71.7714,25456.0
2016-09-02 15:10:00,93.66,93.74,93.66,93.73,16780.0,71.756,71.8173,71.756,71.8097,16780.0
2016-09-02 15:15:00,93.73,93.74,93.7,93.74,13653.0,71.8097,71.8173,71.7867,71.8173,13653.0
2016-09-02 15:20:00,93.74,93.77,93.68,93.71,24532.0,71.8173,71.8403,71.7714,71.7943,24532.0
2016-09-02 15:25:00,93.71,93.74,93.68,93.74,15886.0,71.7943,71.8173,71.7714,71.8173,15886.0
2016-09-02 15:30:00,93.73,93.75,93.71,93.73,17515.0,71.8097,71.825,71.7943,71.8097,17515.0
2016-09-02 15:35:00,93.73,93.77,93.71,93.74,23547.0,71.8097,71.8403,71.7943,71.8173,23547.0
2016-09-02 15:40:00,93.75,93.77,93.73,93.73,30575.0,71.825,71.8403,71.8097,71.8097,30575.0
2016-09-02 15:45:00,93.74,93.76,93.66,93.69,46426.0,71.8173,71.8326,71.756,71.779,46426.0
2016-09-02 15:50:00,93.69,93.74,93.69,93.74,52728.0,71.779,71.8173,71.779,71.8173,52728.0
2016-09-02 15:55:00,93.74,93.84,93.74,93.84,174474.0,71.8173,71.8939,71.8173,71.8939,174474.0
2016-09-06 09:30:00,93.97,94.09,93.52,93.52,86796.0,71.9935,72.0855,71.6488,71.6488,86796.0
2016-09-06 09:35:00,93.51,93.65,93.45,93.52,30602.0,71.6411,71.7484,71.5951,71.6488,30602.0
2016-09-06 09:40:00,93.5,93.61,93.41,93.55,26914.0,71.6335,71.7177,71.5645,71.6718,26914.0
2016-09-06 09:45:00,93.57,93.63,93.39,93.39,22276.0,71.6871,71.733,71.5492,71.5492,22276.0
2016-09-06 09:50:00,93.37,93.42,93.33,93.41,16071.0,71.5339,71.5722,71.5032,71.5645,16071.0
2016-09-06 09:55:00,93.42,93.46,93.32,93.32,19786.0,71.5722,71.6028,71.4955,71.4955,19786.0
2016-09-06 10:00:00,93.33,93.42,93.28,93.32,33111.0,71.5032,71.5722,71.4649,71.4955,33111.0
2016-09-06 10:05:00,93.33,93.36,93.09,93.11,45096.0,71.5032,71.5262,71.3193,71.3347,45096.0
2016-09-06 10:10:00,93.13,93.15,93.02,93.02,45094.0,71.35,71.3653,71.2657,71.2657,45094.0
2016-09-06 10:15:00,93.03,93.05,92.93,92.95,89010.0,71.2734,71.2887,71.1968,71.2121,89010.0
2016-09-06 10:20:00,92.94,92.96,92.9,92.92,56623.0,71.2044,71.2197,71.1738,71.1891,56623.0
2016-09-06 10:25:00,92.92,93.08,92.91,93.01,56884.0,71.1891,71.3117,71.1814,71.258,56884.0
2016-09-06 10:30:00,93.01,93.03,92.96,92.97,43120.0,71.258,71.2734,71.2197,71.2274,43120.0
2016-09-06 10:35:00,92.96,93.05,92.96,93.04,41934.0,71.2197,71.2887,71.2197,71.281,41934.0
2016-09-06 10:40:00,93.04,93.16,93.01,93.15,76069.0,71.281,71.373,71.258,71.3653,76069.0
2016-09-06 10:45:00,93.16,93.24,93.16,93.2,55637.0,71.373,71.4343,71.373,71.4036,55637.0
2016-09-06 10:50:00,93.21,93.25,93.18,93.25,58885.0,71.4113,71.4419,71.3883,71.4419,58885.0
2016-09-06 10:55:00,93.25,93.31,93.21,93.28,31467.0,71.4419,71.4879,71.4113,71.4649,31467.0
2016-09-06 11:00:00,93.29,93.37,93.26,93.35,34297.0,71.4726,71.5339,71.4496,71.5185,34297.0
2016-09-06 11:05:00,93.34,93.4,93.28,93.28,21823.0,71.5109,71.5568,71.4649,71.4649,21823.0
2016-09-06 11:10:00,93.28,93.29,93.24,93.25,18453.0,71.4649,71.4726,71.4343,71.4419,18453.0
2016-09-06 11:15:00,93.26,93.35,93.25,93.35,43506.0,71.4496,71.5185,71.4419,71.5185,43506.0
2016-09-06 11:20:00,93.35,93.37,93.33,93.36,22988.0,71.5185,71.5339,71.5032,71.5262,22988.0
2016-09-06 11:25:00,93.36,93.41,93.25,93.3,41114.0,71.5262,71.5645,71.4419,71.4802,41114.0
2016-09-06 11:30:00,93.3,93.4,93.28,93.36,38836.0,71.4802,71.5568,71.4649,71.5262,38836.0
2016-09-06 11:35:00,93.36,93.47,93.34,93.45,35993.0,71.5262,71.6105,71.5109,71.5951,35993.0
2016-09-06 11:40:00,93.44,93.45,93.38,93.4,21286.0,71.5875,71.5951,71.5415,71.5568,21286.0
2016-09-06 11:45:00,93.4,93.49,93.34,93.44,76810.0,71.5568,71.6258,71.5109,71.5875,76810.0
2016-09-06 11:50:00,93.44,93.55,93.4,93.41,33513.0,71.5875,71.6718,71.5568,71.5645,33513.0
2016-09-06 11:55:00,93.41,93.41,93.32,93.34,26304.0,71.5645,71.5645,71.4955,71.5109,26304.0
2016-09-06 12:00:00,93.34,93.42,93.34,93.36,36556.0,71.5109,71.5722,71.5109,71.5262,36556.0
2016-09-06 12:05:00,93.37,93.4,93.3,93.31,17908.0,71.5339,71.5568,71.4802,71.4879,17908.0
2016-09-06 12:10:00,93.31,93.36,93.29,93.36,30675.0,71.4879,71.5262,71.4726,71.5262,30675.0
2016-09-06 12:15:00,93.36,93.37,93.28,93.31,17672.0,71.5262,71.5339,71.4649,71.4879,17672.0
2016-09-06 12:20:00,93.31,93.33,93.26,93.29,37121.0,71.4879,71.5032,71.4496,71.4726,37121.0
2016-09-06 12:25:00,93.3,93.31,93.28,93.28,23213.0,71.4802,71.4879,71.4649,71.4649,23213.0
2016-09-06 12:30:00,93.29,93.33,93.27,93.32,26079.0,71.4726,71.5032,71.4572,71.4955,26079.0
2016-09-06 12:35:00,93.31,93.35,93.3,93.33,17365.0,71.4879,71.5185,71.4802,71.5032,17365.0
2016-09-06 12:40:00,93.33,93.4,93.32,93.36,35539.0,71.5032,71.5568,71.4955,71.5262,35539.0
2016-09-06 12:45:00,93.35,93.35,93.31,93.33,11500.0,71.5185,71.5185,71.4879,71.5032,11500.0
2016-09-06 12:50:00,93.33,93.35,93.31,93.31,8553.0,71.5032,71.5185,71.4879,71.4879,8553.0
2016-09-06 12:55:00,93.32,93.33,93.26,93.26,24407.0,71.4955,71.5032,71.4496,71.4496,24407.0
2016-09-06 13:00:00,93.27,93.32,93.27,93.31,15628.0,71.4572,71.4955,71.4572,71.4879,15628.0
2016-09-06 13:05:00,93.32,93.33,93.25,93.26,20479.0,71.4955,71.5032,71.4419,71.4496,20479.0
2016-09-06 13:10:00,93.27,93.29,93.25,93.27,23872.0,71.4572,71.4726,71.4419,71.4572,23872.0
2016-09-06 13:15:00,93.27,93.31,93.27,93.31,17315.0,71.4572,71.4879,71.4572,71.4879,17315.0
2016-09-06 13:20:00,93.31,93.32,93.27,93.31,20495.0,71.4879,71.4955,71.4572,71.4879,20495.0
2016-09-06 13:25:00,93.31,93.32,93.3,93.31,22988.0,71.4879,71.4955,71.4802,71.4879,22988.0
2016-09-06 13:30:00,93.31,93.32,93.3,93.31,13314.0,71.4879,71.4955,71.4802,71.4879,13314.0
2016-09-06 13:35:00,93.31,93.32,93.3,93.3,20246.0,71.4879,71.4955,71.4802,71.4802,20246.0
2016-09-06 13:40:00,93.31,93.32,93.3,93.32,20166.0,71.4879,71.4955,71.4802,71.4955,20166.0
2016-09-06 13:45:00,93.32,93.32,93.29,93.3,19620.0,71.4955,71.4955,71.4726,71.4802,19620.0
2016-09-06 13:50:00,93.3,93.33,93.29,93.33,31007.0,71.4802,71.5032,71.4726,71.5032,31007.0
2016-09-06 13:55:00,93.33,93.33,93.27,93.3,19569.0,71.5032,71.5032,71.4572,71.4802,19569.0
2016-09-06 14:00:00,93.3,93.33,93.26,93.27,33011.0,71.4802,71.5032,71.4496,71.4572,33011.0
2016-09-06 14:05:00,93.27,93.28,93.25,93.26,29112.0,71.4572,71.4649,71.4419,71.4496,29112.0
2016-09-06 14:10:00,93.26,93.26,93.23,93.25,20942.0,71.4496,71.4496,71.4266,71.4419,20942.0
2016-09-06 14:15:00,93.25,93.25,93.23,93.25,14161.0,71.4419,71.4419,71.4266,71.4419,14161.0
2016-09-06 14:20:00,93.25,93.25,93.22,93.23,22971.0,71.4419,71.4419,71.4189,71.4266,22971.0
2016-09-06 14:25:00,93.23,93.25,93.22,93.24,15077.0,71.4266,71.4419,71.4189,71.4343,15077.0
2016-09-06 14:30:00,93.24,93.33,93.24,93.32,27514.0,71.4343,71.5032,71.4343,71.4955,27514.0
2016-09-06 14:35:00,93.33,93.33,93.26,93.28,14194.0,71.5032,71.5032,71.4496,71.4649,14194.0
2016-09-06 14:40:00,93.29,93.3,93.25,93.27,24525.0,71.4726,71.4802,71.4419,71.4572,24525.0
2016-09-06 14:45:00,93.27,93.28,93.24,93.25,25465.0,71.4572,71.4649,71.4343,71.4419,25465.0
2016-09-06 14:50:00,93.25,93.26,93.23,93.24,26064.0,71.4419,71.4496,71.4266,71.4343,26064.0
2016-09-06 14:55:00,93.23,93.26,93.2,93.25,64302.0,71.4266,71.4496,71.4036,71.4419,64302.0
2016-09-06 15:00:00,93.25,93.27,93.21,93.24,18428.0,71.4419,71.4572,71.4113,71.4343,18428.0
2016-09-06 15:05:00,93.23,93.25,93.22,93.22,15566.0,71.4266,71.4419,71.4189,71.4189,15566.0
2016-09-06 15:10:00,93.22,93.24,93.18,93.19,24021.0,71.4189,71.4343,71.3883,71.3959,24021.0
2016-09-06 15:15:00,93.18,93.21,93.17,93.21,20955.0,71.3883,71.4113,71.3806,71.4113,20955.0
2016-09-06 15:20:00,93.2,93.22,93.2,93.22,23371.0,71.4036,71.4189,71.4036,71.4189,23371.0
2016-09-06 15:25:00,93.22,93.22,93.13,93.19,34124.0,71.4189,71.4189,71.35,71.3959,34124.0
2016-09-06 15:30:00,93.19,93.21,93.14,93.16,38206.0,71.3959,71.4113,71.3576,71.373,38206.0
2016-09-06 15:35:00,93.16,93.17,93.15,93.17,32805.0,71.373,71.3806,71.3653,71.3806,32805.0
2016-09-06 15:40:00,93.16,93.22,93.12,93.2,53342.0,71.373,71.4189,71.3423,71.4036,53342.0
2016-09-06 15:45:00,93.21,93.27,93.2,93.23,79470.0,71.4113,71.4572,71.4036,71.4266,79470.0
2016-09-06 15:50:00,93.23,93.31,93.23,93.28,59848.0,71.4266,71.4879,71.4266,71.4649,59848.0
2016-09-06 15:55:00,93.28,93.36,93.24,93.35,165568.0,71.4649,71.5262,71.4343,71.5185,165568.0
2016-09-07 09:30:00,93.18,93.29,92.86,93.23,91654.0,71.3883,71.4726,71.1431,71.4266,91654.0
2016-09-07 09:35:00,93.24,93.26,93.12,93.16,32191.0,71.4343,71.4496,71.3423,71.373,32191.0
2016-09-07 09:40:00,93.15,93.17,92.9,93.0,60645.0,71.3653,71.3806,71.1738,71.2504,60645.0
2016-09-07 09:45:00,93.0,93.06,92.85,93.05,33041.0,71.2504,71.2964,71.1355,71.2887,33041.0
2016-09-07 09:50:00,93.06,93.16,93.03,93.04,26727.0,71.2964,71.373,71.2734,71.281,26727.0
2016-09-07 09:55:00,93.04,93.04,92.91,92.95,22802.0,71.281,71.281,71.1814,71.2121,22802.0
2016-09-07 10:00:00,92.95,93.13,92.94,93.01,36654.0,71.2121,71.35,71.2044,71.258,36654.0
2016-09-07 10:05:00,93.01,93.21,92.99,93.2,28725.0,71.258,71.4113,71.2427,71.4036,28725.0
2016-09-07 10:10:00,93.2,93.22,93.13,93.21,20602.0,71.4036,71.4189,71.35,71.4113,20602.0
2016-09-07 10:15:00,93.22,93.31,93.21,93.24,23889.0,71.4189,71.4879,71.4113,71.4343,23889.0
2016-09-07 10:20:00,93.25,93.29,93.2,93.28,31603.0,71.4419,71.4726,71.4036,71.4649,31603.0
2016-09-07 10:25:00,93.28,93.37,93.25,93.3,48065.0,71.4649,71.5339,71.4419,71.4802,48065.0
2016-09-07 10:30:00,93.29,93.39,93.27,93.39,48508.0,71.4726,71.5492,71.4572,71.5492,48508.0
2016-09-07 10:35:00,93.4,93.41,93.35,93.39,35742.0,71.5568,71.5645,71.5185,71.5492,35742.0
2016-09-07 10:40:00,93.39,93.43,93.37,93.38,40609.0,71.5492,71.5798,71.5339,71.5415,40609.0
2016-09-07 10:45:00,93.39,93.49,93.34,93.49,114413.0,71.5492,71.6258,71.5109,71.6258,114413.0
2016-09-07 10:50:00,93.48,93.49,93.44,93.48,85210.0,71.6181,71.6258,71.5875,71.6181,85210.0
2016-09-07 10:55:00,93.48,93.68,93.48,93.58,49145.0,71.6181,71.7714,71.6181,71.6947,49145.0
2016-09-07 11:00:00,93.57,93.73,93.54,93.7,53521.0,71.6871,71.8097,71.6641,71.7867,53521.0
2016-09-07 11:05:00,93.7,93.71,93.6,93.7,35752.0,71.7867,71.7943,71.7101,71.7867,35752.0
2016-09-07 11:10:00,93.7,93.81,93.65,93.76,42208.0,71.7867,71.871,71.7484,71.8326,42208.0
2016-09-07 11:15:00,93.76,93.78,93.66,93.72,37234.0,71.8326,71.848,71.756,71.802,37234.0
2016-09-07 11:20:00,93.72,93.74,93.63,93.63,59267.0,71.802,71.8173,71.733,71.733,59267.0
2016-09-07 11:25:00,93.63,93.63,93.53,93.56,45961.0,71.733,71.733,71.6564,71.6794,45961.0
2016-09-07 11:30:00,93.55,93.55,93.46,93.54,34974.0,71.6718,71.6718,71.6028,71.6641,34974.0
2016-09-07 11:35:00,93.54,93.55,93.49,93.54,29369.0,71.6641,71.6718,71.6258,71.6641,29369.0
2016-09-07 11:40:00,93.54,93.54,93.43,93.47,26012.0,71.6641,71.6641,71.5798,71.6105,26012.0
2016-09-07 11:45:00,93.48,93.51,93.41,93.45,36169.0,71.6181,71.6411,71.5645,71.5951,36169.0
2016-09-07 11:50:00,93.45,93.54,93.45,93.52,25889.0,71.5951,71.6641,71.5951,71.6488,25889.0
2016-09-07 11:55:00,93.53,93.63,93.52,93.61,19664.0,71.6564,71.733,71.6488,71.7177,19664.0
2016-09-07 12:00:00,93.6,93.6,93.51,93.56,18231.0,71.7101,71.7101,71.6411,71.6794,18231.0
2016-09-07 12:05:00,93.56,93.56,93.51,93.52,16170.0,71.6794,71.6794,71.6411,71.6488,16170.0
2016-09-07 12:10:00,93.53,93.55,93.5,93.53,26394.0,71.6564,71.6718,71.6335,71.6564,26394.0
2016-09-07 12:15:00,93.53,93.55,93.49,93.51,18845.0,71.6564,71.6718,71.6258,71.6411,18845.0
2016-09-07 12:20:00,93.5,93.54,93.49,93.51,24074.0,71.6335,71.6641,71.6258,71.6411,24074.0
2016-09-07 12:25:00,93.5,93.5,93.41,93.44,25889.0,71.6335,71.6335,71.5645,71.5875,25889.0
2016-09-07 12:30:00,93.43,93.45,93.37,93.37,17256.0,71.5798,71.5951,71.5339,71.5339,17256.0
2016-09-07 12:35:00,93.38,93.38,93.3,93.31,11938.0,71.5415,71.5415,71.4802,71.4879,11938.0
2016-09-07 12:40:00,93.31,93.41,93.3,93.35,18749.0,71.4879,71.5645,71.4802,71.5185,18749.0
2016-09-07 12:45:00,93.35,93.36,93.31,93.33,17630.0,71.5185,71.5262,71.4879,71.5032,17630.0
2016-09-07 12:50:00,93.34,93.43,93.33,93.4,29746.0,71.5109,71.5798,71.5032,71.5568,29746.0
2016-09-07 12:55:00,93.41,93.41,93.35,93.35,15763.0,71.5645,71.5645,71.5185,71.5185,15763.0
2016-09-07 13:00:00,93.36,93.39,93.3,93.33,40903.0,71.5262,71.5492,71.4802,71.5032,40903.0
2016-09-07 13:05:00,93.33,93.36,93.31,93.35,23816.0,71.5032,71.5262,71.4879,71.5185,23816.0
2016-09-07 13:10:00,93.36,93.42,93.29,93.3,29403.0,71.5262,71.5722,71.4726,71.4802,29403.0
2016-09-07 13:15:00,93.31,93.34,93.3,93.34,12815.0,71.4879,71.5109,71.4802,71.5109,12815.0
2016-09-07 13:20:00,93.34,93.36,93.32,93.33,24437.0,71.5109,71.5262,71.4955,71.5032,24437.0
2016-09-07 13:25:00,93.32,93.33,93.27,93.27,14374.0,71.4955,71.5032,71.4572,71.4572,14374.0
2016-09-07 13:30:00,93.28,93.31,93.25,93.31,38902.0,71.4649,71.4879,71.4419,71.4879,38902.0
2016-09-07 13:35:00,93.32,93.35,93.3,93.34,14564.0,71.4955,71.5185,71.4802,71.5109,14564.0
2016-09-07 13:40:00,93.33,93.35,93.33,93.35,18686.0,71.5032,71.5185,71.5032,71.5185,18686.0
2016-09-07 13:45:00,93.35,93.39,93.34,93.36,16802.0,71.5185,71.5492,71.5109,71.5262,16802.0
2016-09-07 13:50:00,93.37,93.42,93.36,93.42,10963.0,71.5339,71.5722,71.5262,71.5722,10963.0
2016-09-07 13:55:00,93.42,93.45,93.39,93.4,14384.0,71.5722,71.5951,71.5492,71.5568,14384.0
2016-09-07 14:00:00,93.4,93.42,93.39,93.42,15987.0,71.5568,71.5722,71.5492,71.5722,15987.0
2016-09-07 14:05:00,93.41,93.47,93.41,93.44,15758.0,71.5645,71.6105,71.5645,71.5875,15758.0
2016-09-07 14:10:00,93.44,93.55,93.43,93.55,30782.0,71.5875,71.6718,71.5798,71.6718,30782.0
2016-09-07 14:15:00,93.54,93.55,93.5,93.51,18300.0,71.6641,71.6718,71.6335,71.6411,18300.0
2016-09-07 14:20:00,93.5,93.53,93.5,93.53,17020.0,71.6335,71.6564,71.6335,71.6564,17020.0
2016-09-07 14:25:00,93.52,93.56,93.51,93.52,27617.0,71.6488,71.6794,71.6411,71.6488,27617.0
2016-09-07 14:30:00,93.52,93.53,93.51,93.52,14878.0,71.6488,71.6564,71.6411,71.6488,14878.0
2016-09-07 14:35:00,93.53,93.55,93.47,93.54,35769.0,71.6564,71.6718,71.6105,71.6641,35769.0
2016-09-07 14:40:00,93.53,93.56,93.51,93.52,15670.0,71.6564,71.6794,71.6411,71.6488,15670.0
2016-09-07 14:45:00,93.5,93.65,93.5,93.63,18834.0,71.6335,71.7484,71.6335,71.733,18834.0
2016-09-07 14:50:00,93.64,93.68,93.63,93.65,23247.0,71.7407,71.7714,71.733,71.7484,23247.0
2016-09-07 14:55:00,93.66,93.67,93.64,93.65,25465.0,71.756,71.7637,71.7407,71.7484,25465.0
2016-09-07 15:00:00,93.64,93.65,93.6,93.63,21926.0,71.7407,71.7484,71.7101,71.733,21926.0
2016-09-07 15:05:00,93.63,93.64,93.56,93.56,27695.0,71.733,71.7407,71.6794,71.6794,27695.0
2016-09-07 15:10:00,93.56,93.61,93.56,93.61,24627.0,71.6794,71.7177,71.6794,71.7177,24627.0
2016-09-07 15:15:00,93.61,93.63,93.58,93.59,28396.0,71.7177,71.733,71.6947,71.7024,28396.0
2016-09-07 15:20:00,93.59,93.66,93.59,93.59,48086.0,71.7024,71.756,71.7024,71.7024,48086.0
2016-09-07 15:25:00,93.59,93.61,93.55,93.55,30967.0,71.7024,71.7177,71.6718,71.6718,30967.0
2016-09-07 15:30:00,93.55,93.62,93.54,93.62,33547.0,71.6718,71.7254,71.6641,71.7254,33547.0
2016-09-07 15:35:00,93.61,93.68,93.6,93.64,50822.0,71.7177,71.7714,71.7101,71.7407,50822.0
2016-09-07 15:40:00,93.64,93.68,93.63,93.66,33667.0,71.7407,71.7714,71.733,71.756,33667.0
2016-09-07 15:45:00,93.65,93.66,93.59,93.64,65263.0,71.7484,71.756,71.7024,71.7407,65263.0
2016-09-07 15:50:00,93.64,93.65,93.56,93.61,61997.0,71.7407,71.7484,71.6794,71.7177,61997.0
2016-09-07 15:55:00,93.59,93.64,93.57,93.63,146564.0,71.7024,71.7407,71.6871,71.733,146564.0
2016-09-08 09:30:00,93.52,93.6,93.21,93.48,188184.0,71.6488,71.7101,71.4113,71.6181,188184.0
2016-09-08 09:35:00,93.48,93.53,93.31,93.47,56613.0,71.6181,71.6564,71.4879,71.6105,56613.0
2016-09-08 09:40:00,93.47,93.64,93.44,93.55,29623.0,71.6105,71.7407,71.5875,71.6718,29623.0
2016-09-08 09:45:00,93.57,93.8,93.53,93.73,35175.0,71.6871,71.8633,71.6564,71.8097,35175.0
2016-09-08 09:50:00,93.7,93.75,93.63,93.72,28718.0,71.7867,71.825,71.733,71.802,28718.0
2016-09-08 09:55:00,93.73,93.83,93.68,93.7,33013.0,71.8097,71.8863,71.7714,71.7867,33013.0
2016-09-08 10:00:00,93.71,93.86,93.67,93.77,52566.0,71.7943,71.9093,71.7637,71.8403,52566.0
2016-09-08 10:05:00,93.77,93.78,93.53,93.56,54130.0,71.8403,71.848,71.6564,71.6794,54130.0
2016-09-08 10:10:00,93.57,93.64,93.55,93.56,36892.0,71.6871,71.7407,71.6718,71.6794,36892.0
2016-09-08 10:15:00,93.55,93.69,93.53,93.59,38271.0,71.6718,71.779,71.6564,71.7024,38271.0
2016-09-08 10:20:00,93.59,93.61,93.49,93.51,36600.0,71.7024,71.7177,71.6258,71.6411,36600.0
2016-09-08 10:25:00,93.5,93.57,93.46,93.47,31396.0,71.6335,71.6871,71.6028,71.6105,31396.0
2016-09-08 10:30:00,93.47,93.53,93.45,93.52,22439.0,71.6105,71.6564,71.5951,71.6488,22439.0
2016-09-08 10:35:00,93.53,93.64,93.53,93.59,49793.0,71.6564,71.7407,71.6564,71.7024,49793.0
2016-09-08 10:40:00,93.59,93.6,93.35,93.37,30756.0,71.7024,71.7101,71.5185,71.5339,30756.0
2016-09-08 10:45:00,93.37,93.39,93.24,93.24,77182.0,71.5339,71.5492,71.4343,71.4343,77182.0
2016-09-08 10:50:00,93.24,93.29,93.22,93.25,51302.0,71.4343,71.4726,71.4189,71.4419,51302.0
2016-09-08 10:55:00,93.25,93.27,93.08,93.11,71552.0,71.4419,71.4572,71.3117,71.3347,71552.0
2016-09-08 11:00:00,93.11,93.16,92.95,92.98,74237.0,71.3347,71.373,71.2121,71.2351,74237.0
2016-09-08 11:05:00,92.98,93.08,92.97,93.07,48201.0,71.2351,71.3117,71.2274,71.304,48201.0
2016-09-08 11:10:00,93.07,93.1,92.95,92.95,61398.0,71.304,71.327,71.2121,71.2121,61398.0
2016-09-08 11:15:00,92.96,93.01,92.94,92.95,56817.0,71.2197,71.258,71.2044,71.2121,56817.0
2016-09-08 11:20:00,92.96,93.05,92.95,93.0,43668.0,71.2197,71.2887,71.2121,71.2504,43668.0
2016-09-08 11:25:00,93.01,93.12,93.0,93.06,34551.0,71.258,71.3423,71.2504,71.2964,34551.0
2016-09-08 11:30:00,93.07,93.12,93.0,93.04,79228.0,71.304,71.3423,71.2504,71.281,79228.0
2016-09-08 11:35:00,93.05,93.08,92.98,93.08,38666.0,71.2887,71.3117,71.2351,71.3117,38666.0
2016-09-08 11:40:00,93.08,93.08,93.03,93.06,40899.0,71.3117,71.3117,71.2734,71.2964,40899.0
2016-09-08 11:45:00,93.06,93.18,93.05,93.18,44386.0,71.2964,71.3883,71.2887,71.3883,44386.0
2016-09-08 11:50:00,93.18,93.24,93.14,93.16,80808.0,71.3883,71.4343,71.3576,71.373,80808.0
2016-09-08 11:55:00,93.17,93.18,93.09,93.15,235089.0,71.3806,71.3883,71.3193,71.3653,235089.0
2016-09-08 12:00:00,93.14,93.17,93.04,93.08,144805.0,71.3576,71.3806,71.281,71.3117,144805.0
2016-09-08 12:05:00,93.06,93.07,92.96,92.97,55258.0,71.2964,71.304,71.2197,71.2274,55258.0
2016-09-08 12:10:00,92.97,93.02,92.9,92.95,44551.0,71.2274,71.2657,71.1738,71.2121,44551.0
2016-09-08 12:15:00,92.95,93.01,92.9,92.92,62465.0,71.2121,71.258,71.1738,71.1891,62465.0
2016-09-08 12:20:00,92.93,93.01,92.87,92.96,35257.0,71.1968,71.258,71.1508,71.2197,35257.0
2016-09-08 12:25:00,92.97,92.99,92.9,92.95,63164.0,71.2274,71.2427,71.1738,71.2121,63164.0
2016-09-08 12:30:00,92.95,93.01,92.94,92.97,30351.0,71.2121,71.258,71.2044,71.2274,30351.0
2016-09-08 12:35:00,92.98,92.99,92.9,92.93,96179.0,71.2351,71.2427,71.1738,71.1968,96179.0
2016-09-08 12:40:00,92.93,92.94,92.82,92.83,55451.0,71.1968,71.2044,71.1125,71.1201,55451.0
2016-09-08 12:45:00,92.83,92.92,92.83,92.84,33627.0,71.1201,71.1891,71.1201,71.1278,33627.0
2016-09-08 12:50:00,92.83,92.83,92.73,92.79,61518.0,71.1201,71.1201,71.0435,71.0895,61518.0
2016-09-08 12:55:00,92.79,92.82,92.74,92.74,50422.0,71.0895,71.1125,71.0512,71.0512,50422.0
2016-09-08 13:00:00,92.74,92.78,92.67,92.72,49185.0,71.0512,71.0818,70.9976,71.0359,49185.0
2016-09-08 13:05:00,92.73,92.74,92.66,92.66,48348.0,71.0435,71.0512,70.9899,70.9899,48348.0
2016-09-08 13:10:00,92.67,92.69,92.58,92.58,77707.0,70.9976,71.0129,70.9286,70.9286,77707.0
2016-09-08 13:15:00,92.58,92.65,92.52,92.61,116026.0,70.9286,70.9822,70.8826,70.9516,116026.0
2016-09-08 13:20:00,92.6,92.66,92.54,92.55,48966.0,70.9439,70.9899,70.898,70.9056,48966.0
2016-09-08 13:25:00,92.55,92.55,92.46,92.47,89539.0,70.9056,70.9056,70.8367,70.8443,89539.0
2016-09-08 13:30:00,92.48,92.51,92.44,92.47,56008.0,70.852,70.875,70.8213,70.8443,56008.0
2016-09-08 13:35:00,92.45,92.46,92.37,92.38,64032.0,70.829,70.8367,70.7677,70.7754,64032.0
2016-09-08 13:40:00,92.38,92.41,92.34,92.34,65578.0,70.7754,70.7984,70.7447,70.7447,65578.0
2016-09-08 13:45:00,92.35,92.38,92.3,92.3,42340.0,70.7524,70.7754,70.7141,70.7141,42340.0
2016-09-08 13:50:00,92.31,92.38,92.28,92.34,61850.0,70.7218,70.7754,70.6988,70.7447,61850.0
2016-09-08 13:55:00,92.35,92.39,92.33,92.39,47168.0,70.7524,70.783,70.7371,70.783,47168.0
2016-09-08 14:00:00,92.39,92.45,92.34,92.45,102748.0,70.783,70.829,70.7447,70.829,102748.0
2016-09-08 14:05:00,92.44,92.54,92.42,92.51,89865.0,70.8213,70.898,70.806,70.875,89865.0
2016-09-08 14:10:00,92.51,92.52,92.46,92.49,44279.0,70.875,70.8826,70.8367,70.8597,44279.0
2016-09-08 14:15:00,92.49,92.64,92.48,92.64,56622.0,70.8597,70.9746,70.852,70.9746,56622.0
2016-09-08 14:20:00,92.63,92.88,92.59,92.8,100371.0,70.9669,71.1584,70.9363,71.0972,100371.0
2016-09-08 14:25:00,92.79,92.85,92.78,92.81,53297.0,71.0895,71.1355,71.0818,71.1048,53297.0
2016-09-08 14:30:00,92.81,92.86,92.78,92.83,87867.0,71.1048,71.1431,71.0818,71.1201,87867.0
2016-09-08 14:35:00,92.83,92.86,92.72,92.72,58635.0,71.1201,71.1431,71.0359,71.0359,58635.0
2016-09-08 14:40:00,92.73,92.77,92.66,92.67,70272.0,71.0435,71.0742,70.9899,70.9976,70272.0
2016-09-08 14:45:00,92.68,92.77,92.6,92.74,62042.0,71.0052,71.0742,70.9439,71.0512,62042.0
2016-09-08 14:50:00,92.74,92.82,92.7,92.76,55097.0,71.0512,71.1125,71.0205,71.0665,55097.0
2016-09-08 14:55:00,92.75,92.81,92.74,92.78,41418.0,71.0589,71.1048,71.0512,71.0818,41418.0
2016-09-08 15:00:00,92.78,92.78,92.72,92.72,61371.0,71.0818,71.0818,71.0359,71.0359,61371.0
2016-09-08 15:05:00,92.72,92.88,92.72,92.88,48983.0,71.0359,71.1584,71.0359,71.1584,48983.0
2016-09-08 15:10:00,92.87,93.0,92.84,93.0,87519.0,71.1508,71.2504,71.1278,71.2504,87519.0
2016-09-08 15:15:00,92.99,93.06,92.98,93.01,117569.0,71.2427,71.2964,71.2351,71.258,117569.0
2016-09-08 15:20:00,93.01,93.01,92.88,92.94,51185.0,71.258,71.258,71.1584,71.2044,51185.0
2016-09-08 15:25:00,92.94,92.94,92.85,92.86,54137.0,71.2044,71.2044,71.1355,71.1431,54137.0
2016-09-08 15:30:00,92.86,92.91,92.85,92.91,48382.0,71.1431,71.1814,71.1355,71.1814,48382.0
2016-09-08 15:35:00,92.9,92.92,92.87,92.92,67436.0,71.1738,71.1891,71.1508,71.1891,67436.0
2016-09-08 15:40:00,92.92,93.02,92.9,93.0,86150.0,71.1891,71.2657,71.1738,71.2504,86150.0
2016-09-08 15:45:00,93.0,93.01,92.94,92.97,104609.0,71.2504,71.258,71.2044,71.2274,104609.0
2016-09-08 15:50:00,92.97,93.01,92.96,93.0,125826.0,71.2274,71.258,71.2197,71.2504,125826.0
2016-09-08 15:55:00,93.0,93.13,92.99,93.13,357518.0,71.2504,71.35,71.2427,71.35,357518.0
2016-09-09 09:30:00,92.71,92.79,92.48,92.55,79718.0,71.0282,71.0895,70.852,70.9056,79718.0
2016-09-09 09:35:00,92.55,92.55,92.28,92.31,63771.0,70.9056,70.9056,70.6988,70.7218,63771.0
2016-09-09 09:40:00,92.3,92.33,92.25,92.29,56004.0,70.7141,70.7371,70.6758,70.7064,56004.0
2016-09-09 09:45:00,92.31,92.31,92.04,92.04,141688.0,70.7218,70.7218,70.5149,70.5149,141688.0
2016-09-09 09:50:00,92.05,92.11,91.94,91.99,152368.0,70.5226,70.5685,70.4383,70.4766,152368.0
2016-09-09 09:55:00,91.99,91.99,91.77,91.87,116628.0,70.4766,70.4766,70.308,70.3847,116628.0
2016-09-09 10:00:00,91.86,92.18,91.85,92.08,64038.0,70.377,70.6222,70.3693,70.5455,64038.0
2016-09-09 10:05:00,92.07,92.2,92.06,92.17,27356.0,70.5379,70.6375,70.5302,70.6145,27356.0
2016-09-09 10:10:00,92.15,92.18,92.07,92.18,28165.0,70.5992,70.6222,70.5379,70.6222,28165.0
2016-09-09 10:15:00,92.15,92.36,92.14,92.22,45771.0,70.5992,70.7601,70.5915,70.6528,45771.0
2016-09-09 10:20:00,92.21,92.21,92.13,92.14,101460.0,70.6451,70.6451,70.5838,70.5915,101460.0
2016-09-09 10:25:00,92.14,92.2,92.06,92.06,28141.0,70.5915,70.6375,70.5302,70.5302,28141.0
2016-09-09 10:30:00,92.05,92.09,91.95,92.08,31465.0,70.5226,70.5532,70.4459,70.5455,31465.0
2016-09-09 10:35:00,92.07,92.12,91.88,91.91,98673.0,70.5379,70.5762,70.3923,70.4153,98673.0
2016-09-09 10:40:00,91.92,92.11,91.91,92.1,123385.0,70.423,70.5685,70.4153,70.5609,123385.0
2016-09-09 10:45:00,92.1,92.1,92.01,92.01,36348.0,70.5609,70.5609,70.4919,70.4919,36348.0
2016-09-09 10:50:00,92.02,92.02,91.75,91.77,94527.0,70.4996,70.4996,70.2927,70.308,94527.0
2016-09-09 10:55:00,91.77,91.85,91.75,91.83,47958.0,70.308,70.3693,70.2927,70.354,47958.0
2016-09-09 11:00:00,91.82,91.84,91.75,91.81,37307.0,70.3463,70.3617,70.2927,70.3387,37307.0
2016-09-09 11:05:00,91.81,91.84,91.76,91.77,52947.0,70.3387,70.3617,70.3004,70.308,52947.0
2016-09-09 11:10:00,91.78,91.82,91.73,91.74,98525.0,70.3157,70.3463,70.2774,70.2851,98525.0
2016-09-09 11:15:00,91.74,91.81,91.74,91.79,51186.0,70.2851,70.3387,70.2851,70.3234,51186.0
2016-09-09 11:20:00,91.78,91.85,91.75,91.8,43258.0,70.3157,70.3693,70.2927,70.331,43258.0
2016-09-09 11:25:00,91.79,91.84,91.76,91.77,58720.0,70.3234,70.3617,70.3004,70.308,58720.0
2016-09-09 11:30:00,91.78,91.82,91.75,91.81,45384.0,70.3157,70.3463,70.2927,70.3387,45384.0
2016-09-09 11:35:00,91.81,91.82,91.76,91.79,32201.0,70.3387,70.3463,70.3004,70.3234,32201.0
2016-09-09 11:40:00,91.79,91.79,91.73,91.79,35328.0,70.3234,70.3234,70.2774,70.3234,35328.0
2016-09-09 11:45:00,91.79,91.89,91.77,91.87,24990.0,70.3234,70.4,70.308,70.3847,24990.0
2016-09-09 11:50:00,91.88,91.99,91.87,91.97,49246.0,70.3923,70.4766,70.3847,70.4613,49246.0
2016-09-09 11:55:00,91.96,91.99,91.92,91.98,25866.0,70.4536,70.4766,70.423,70.4689,25866.0
2016-09-09 12:00:00,91.97,91.97,91.83,91.83,29654.0,70.4613,70.4613,70.354,70.354,29654.0
2016-09-09 12:05:00,91.83,91.83,91.74,91.81,52699.0,70.354,70.354,70.2851,70.3387,52699.0
2016-09-09 12:10:00,91.81,91.84,91.75,91.76,58730.0,70.3387,70.3617,70.2927,70.3004,58730.0
2016-09-09 12:15:00,91.76,91.77,91.63,91.63,33958.0,70.3004,70.308,70.2008,70.2008,33958.0
2016-09-09 12:20:00,91.64,91.87,91.64,91.85,47791.0,70.2084,70.3847,70.2084,70.3693,47791.0
2016-09-09 12:25:00,91.85,91.98,91.84,91.95,116004.0,70.3693,70.4689,70.3617,70.4459,116004.0
2016-09-09 12:30:00,91.94,91.94,91.85,91.89,20460.0,70.4383,70.4383,70.3693,70.4,20460.0
2016-09-09 12:35:00,91.9,91.96,91.9,91.9,18327.0,70.4076,70.4536,70.4076,70.4076,18327.0
2016-09-09 12:40:00,91.88,91.94,91.88,91.94,19959.0,70.3923,70.4383,70.3923,70.4383,19959.0
2016-09-09 12:45:00,91.94,91.96,91.87,91.93,34795.0,70.4383,70.4536,70.3847,70.4306,34795.0
2016-09-09 12:50:00,91.94,91.94,91.89,91.92,13940.0,70.4383,70.4383,70.4,70.423,13940.0
2016-09-09 12:55:00,91.91,91.96,91.88,91.95,43393.0,70.4153,70.4536,70.3923,70.4459,43393.0
2016-09-09 13:00:00,91.95,91.96,91.9,91.9,17998.0,70.4459,70.4536,70.4076,70.4076,17998.0
2016-09-09 13:05:00,91.89,91.95,91.86,91.9,39423.0,70.4,70.4459,70.377,70.4076,39423.0
2016-09-09 13:10:00,91.9,91.91,91.72,91.73,55681.0,70.4076,70.4153,70.2697,70.2774,55681.0
2016-09-09 13:15:00,91.73,91.78,91.68,91.78,25410.0,70.2774,70.3157,70.2391,70.3157,25410.0
2016-09-09 13:20:00,91.77,91.8,91.71,91.77,14100.0,70.308,70.331,70.2621,70.308,14100.0
2016-09-09 13:25:00,91.77,91.87,91.77,91.84,19135.0,70.308,70.3847,70.308,70.3617,19135.0
2016-09-09 13:30:00,91.84,91.9,91.81,91.88,15400.0,70.3617,70.4076,70.3387,70.3923,15400.0
2016-09-09 13:35:00,91.88,91.98,91.87,91.95,51978.0,70.3923,70.4689,70.3847,70.4459,51978.0
2016-09-09 13:40:00,91.94,91.95,91.88,91.91,175649.0,70.4383,70.4459,70.3923,70.4153,175649.0
2016-09-09 13:45:00,91.91,91.91,91.76,91.8,35375.0,70.4153,70.4153,70.3004,70.331,35375.0
2016-09-09 13:50:00,91.81,91.82,91.78,91.79,29086.0,70.3387,70.3463,70.3157,70.3234,29086.0
2016-09-09 13:55:00,91.8,91.87,91.8,91.86,30293.0,70.331,70.3847,70.331,70.377,30293.0
2016-09-09 14:00:00,91.86,91.9,91.82,91.88,64739.0,70.377,70.4076,70.3463,70.3923,64739.0
2016-09-09 14:05:00,91.88,91.88,91.77,91.81,45631.0,70.3923,70.3923,70.308,70.3387,45631.0
2016-09-09 14:10:00,91.81,91.85,91.76,91.84,43114.0,70.3387,70.3693,70.3004,70.3617,43114.0
2016-09-09 14:15:00,91.85,91.88,91.8,91.84,50801.0,70.3693,70.3923,70.331,70.3617,50801.0
2016-09-09 14:20:00,91.84,91.86,91.79,91.86,33734.0,70.3617,70.377,70.3234,70.377,33734.0
2016-09-09 14:25:00,91.86,91.89,91.82,91.88,36955.0,70.377,70.4,70.3463,70.3923,36955.0
2016-09-09 14:30:00,91.87,91.89,91.8,91.83,37400.0,70.3847,70.4,70.331,70.354,37400.0
2016-09-09 14:35:00,91.83,91.89,91.82,91.87,45147.0,70.354,70.4,70.3463,70.3847,45147.0
2016-09-09 14:40:00,91.88,91.89,91.75,91.78,37702.0,70.3923,70.4,70.2927,70.3157,37702.0
2016-09-09 14:45:00,91.79,91.81,91.71,91.74,63596.0,70.3234,70.3387,70.2621,70.2851,63596.0
2016-09-09 14:50:00,91.75,91.83,91.75,91.79,56946.0,70.2927,70.354,70.2927,70.3234,56946.0
2016-09-09 14:55:00,91.79,91.93,91.79,91.86,153943.0,70.3234,70.4306,70.3234,70.377,153943.0
2016-09-09 15:00:00,91.87,91.87,91.78,91.78,45124.0,70.3847,70.3847,70.3157,70.3157,45124.0
2016-09-09 15:05:00,91.78,91.83,91.76,91.78,39351.0,70.3157,70.354,70.3004,70.3157,39351.0
2016-09-09 15:10:00,91.78,91.81,91.74,91.79,58849.0,70.3157,70.3387,70.2851,70.3234,58849.0
2016-09-09 15:15:00,91.8,91.84,91.77,91.78,34646.0,70.331,70.3617,70.308,70.3157,34646.0
2016-09-09 15:20:00,91.78,91.83,91.76,91.81,41797.0,70.3157,70.354,70.3004,70.3387,41797.0
2016-09-09 15:25:00,91.8,91.87,91.77,91.79,47067.0,70.331,70.3847,70.308,70.3234,47067.0
2016-09-09 15:30:00,91.81,91.81,91.75,91.8,59280.0,70.3387,70.3387,70.2927,70.331,59280.0
2016-09-09 15:35:00,91.79,91.8,91.69,91.76,88314.0,70.3234,70.331,70.2467,70.3004,88314.0
2016-09-09 15:40:00,91.76,91.78,91.73,91.77,100025.0,70.3004,70.3157,70.2774,70.308,100025.0
2016-09-09 15:45:00,91.76,91.76,91.71,91.75,108537.0,70.3004,70.3004,70.2621,70.2927,108537.0
2016-09-09 15:50:00,91.74,91.78,91.71,91.75,215865.0,70.2851,70.3157,70.2621,70.2927,215865.0
2016-09-09 15:55:00,91.74,91.76,91.55,91.55,374106.0,70.2851,70.3004,70.1395,70.1395,374106.0
2016-09-12 09:30:00,91.4,91.57,91.22,91.52,107965.0,70.0246,70.1548,69.8867,70.1165,107965.0
2016-09-12 09:35:00,91.55,91.55,91.14,91.28,74089.0,70.1395,70.1395,69.8254,69.9326,74089.0
2016-09-12 09:40:00,91.29,91.32,91.2,91.27,50819.0,69.9403,69.9633,69.8713,69.925,50819.0
2016-09-12 09:45:00,91.27,91.36,91.21,91.26,54709.0,69.925,69.9939,69.879,69.9173,54709.0
2016-09-12 09:50:00,91.25,91.33,91.13,91.33,63554.0,69.9097,69.9709,69.8177,69.9709,63554.0
2016-09-12 09:55:00,91.33,91.36,91.18,91.18,56004.0,69.9709,69.9939,69.856,69.856,56004.0
2016-09-12 10:00:00,91.18,91.27,91.09,91.18,58800.0,69.856,69.925,69.7871,69.856,58800.0
2016-09-12 10:05:00,91.17,91.22,91.1,91.11,53991.0,69.8484,69.8867,69.7947,69.8024,53991.0
2016-09-12 10:10:00,91.1,91.25,91.03,91.23,71156.0,69.7947,69.9097,69.7411,69.8943,71156.0
2016-09-12 10:15:00,91.22,91.34,91.16,91.33,64756.0,69.8867,69.9786,69.8407,69.9709,64756.0
2016-09-12 10:20:00,91.32,91.56,91.3,91.38,60593.0,69.9633,70.1472,69.948,70.0092,60593.0
2016-09-12 10:25:00,91.38,91.46,91.35,91.45,32679.0,70.0092,70.0705,69.9863,70.0629,32679.0
2016-09-12 10:30:00,91.46,91.51,91.41,91.51,31881.0,70.0705,70.1088,70.0322,70.1088,31881.0
2016-09-12 10:35:00,91.5,91.53,91.45,91.51,68249.0,70.1012,70.1242,70.0629,70.1088,68249.0
2016-09-12 10:40:00,91.51,91.6,91.47,91.48,33690.0,70.1088,70.1778,70.0782,70.0859,33690.0
2016-09-12 10:45:00,91.49,91.53,91.45,91.45,52827.0,70.0935,70.1242,70.0629,70.0629,52827.0
2016-09-12 10:50:00,91.45,91.45,91.31,91.32,45859.0,70.0629,70.0629,69.9556,69.9633,45859.0
2016-09-12 10:55:00,91.32,91.43,91.3,91.41,36188.0,69.9633,70.0476,69.948,70.0322,36188.0
2016-09-12 11:00:00,91.41,91.48,91.34,91.4,41374.0,70.0322,70.0859,69.9786,70.0246,41374.0
2016-09-12 11:05:00,91.4,91.45,91.33,91.37,28740.0,70.0246,70.0629,69.9709,70.0016,28740.0
2016-09-12 11:10:00,91.38,91.44,91.35,91.43,32607.0,70.0092,70.0552,69.9863,70.0476,32607.0
2016-09-12 11:15:00,91.42,91.46,91.32,91.44,59717.0,70.0399,70.0705,69.9633,70.0552,59717.0
2016-09-12 11:20:00,91.44,91.47,91.36,91.39,63042.0,70.0552,70.0782,69.9939,70.0169,63042.0
2016-09-12 11:25:00,91.39,91.46,91.37,91.4,34626.0,70.0169,70.0705,70.0016,70.0246,34626.0
2016-09-12 11:30:00,91.39,91.5,91.32,91.48,39313.0,70.0169,70.1012,69.9633,70.0859,39313.0
2016-09-12 11:35:00,91.48,91.56,91.46,91.53,59347.0,70.0859,70.1472,70.0705,70.1242,59347.0
2016-09-12 11:40:00,91.52,91.55,91.48,91.51,73498.0,70.1165,70.1395,70.0859,70.1088,73498.0
2016-09-12 11:45:00,91.51,91.56,91.49,91.49,55790.0,70.1088,70.1472,70.0935,70.0935,55790.0
2016-09-12 11:50:00,91.5,91.54,91.49,91.5,35602.0,70.1012,70.1318,70.0935,70.1012,35602.0
2016-09-12 11:55:00,91.5,91.53,91.49,91.52,32439.0,70.1012,70.1242,70.0935,70.1165,32439.0
2016-09-12 12:00:00,91.52,91.54,91.5,91.51,35893.0,70.1165,70.1318,70.1012,70.1088,35893.0
2016-09-12 12:05:00,91.5,91.54,91.49,91.52,32728.0,70.1012,70.1318,70.0935,70.1165,32728.0
2016-09-12 12:10:00,91.52,91.53,91.49,91.51,33858.0,70.1165,70.1242,70.0935,70.1088,33858.0
2016-09-12 12:15:00,91.5,91.51,91.45,91.48,48376.0,70.1012,70.1088,70.0629,70.0859,48376.0
2016-09-12 12:20:00,91.48,91.52,91.48,91.51,81366.0,70.0859,70.1165,70.0859,70.1088,81366.0
2016-09-12 12:25:00,91.51,91.6,91.5,91.59,155020.0,70.1088,70.1778,70.1012,70.1701,155020.0
2016-09-12 12:30:00,91.59,91.66,91.59,91.6,82199.0,70.1701,70.2238,70.1701,70.1778,82199.0
2016-09-12 12:35:00,91.62,91.69,91.6,91.68,23183.0,70.1931,70.2467,70.1778,70.2391,23183.0
2016-09-12 12:40:00,91.68,91.7,91.6,91.7,32592.0,70.2391,70.2544,70.1778,70.2544,32592.0
2016-09-12 12:45:00,91.69,91.78,91.68,91.73,35134.0,70.2467,70.3157,70.2391,70.2774,35134.0
2016-09-12 12:50:00,91.73,91.8,91.68,91.77,33921.0,70.2774,70.331,70.2391,70.308,33921.0
2016-09-12 12:55:00,91.79,91.86,91.76,91.84,21226.0,70.3234,70.377,70.3004,70.3617,21226.0
2016-09-12 13:00:00,91.85,91.89,91.82,91.86,74052.0,70.3693,70.4,70.3463,70.377,74052.0
2016-09-12 13:05:00,91.86,91.88,91.8,91.86,28395.0,70.377,70.3923,70.331,70.377,28395.0
2016-09-12 13:10:00,91.86,91.88,91.83,91.87,41525.0,70.377,70.3923,70.354,70.3847,41525.0
2016-09-12 13:15:00,91.88,92.1,91.88,91.96,161917.0,70.3923,70.5609,70.3923,70.4536,161917.0
2016-09-12 13:20:00,91.95,92.0,91.85,91.86,34931.0,70.4459,70.4843,70.3693,70.377,34931.0
2016-09-12 13:25:00,91.88,91.93,91.78,91.8,45803.0,70.3923,70.4306,70.3157,70.331,45803.0
2016-09-12 13:30:00,91.81,91.84,91.7,91.73,39832.0,70.3387,70.3617,70.2544,70.2774,39832.0
2016-09-12 13:35:00,91.74,91.84,91.69,91.84,32247.0,70.2851,70.3617,70.2467,70.3617,32247.0
2016-09-12 13:40:00,91.85,91.86,91.7,91.73,22768.0,70.3693,70.377,70.2544,70.2774,22768.0
2016-09-12 13:45:00,91.74,91.92,91.72,91.92,44614.0,70.2851,70.423,70.2697,70.423,44614.0
2016-09-12 13:50:00,91.92,91.98,91.91,91.97,36657.0,70.423,70.4689,70.4153,70.4613,36657.0
2016-09-12 13:55:00,91.97,92.01,91.91,91.99,37342.0,70.4613,70.4919,70.4153,70.4766,37342.0
2016-09-12 14:00:00,91.99,92.06,91.97,92.04,79006.0,70.4766,70.5302,70.4613,70.5149,79006.0
2016-09-12 14:05:00,92.04,92.05,91.98,92.02,52670.0,70.5149,70.5226,70.4689,70.4996,52670.0
2016-09-12 14:10:00,92.01,92.03,91.96,92.0,60291.0,70.4919,70.5072,70.4536,70.4843,60291.0
2016-09-12 14:15:00,92.01,92.02,91.98,92.0,49154.0,70.4919,70.4996,70.4689,70.4843,49154.0
2016-09-12 14:20:00,92.0,92.08,91.98,92.06,61626.0,70.4843,70.5455,70.4689,70.5302,61626.0
2016-09-12 14:25:00,92.05,92.07,92.02,92.06,38657.0,70.5226,70.5379,70.4996,70.5302,38657.0
2016-09-12 14:30:00,92.07,92.14,92.07,92.08,32319.0,70.5379,70.5915,70.5379,70.5455,32319.0
2016-09-12 14:35:00,92.09,92.21,92.08,92.18,39491.0,70.5532,70.6451,70.5455,70.6222,39491.0
2016-09-12 14:40:00,92.19,92.26,92.16,92.21,31798.0,70.6298,70.6834,70.6068,70.6451,31798.0
2016-09-12 14:45:00,92.21,92.23,92.07,92.11,43954.0,70.6451,70.6605,70.5379,70.5685,43954.0
2016-09-12 14:50:00,92.11,92.14,92.07,92.1,31935.0,70.5685,70.5915,70.5379,70.5609,31935.0
2016-09-12 14:55:00,92.09,92.12,92.03,92.04,26294.0,70.5532,70.5762,70.5072,70.5149,26294.0
2016-09-12 15:00:00,92.04,92.1,92.04,92.04,35031.0,70.5149,70.5609,70.5149,70.5149,35031.0
2016-09-12 15:05:00,92.04,92.07,92.0,92.05,36962.0,70.5149,70.5379,70.4843,70.5226,36962.0
2016-09-12 15:10:00,92.06,92.11,92.06,92.08,33585.0,70.5302,70.5685,70.5302,70.5455,33585.0
2016-09-12 15:15:00,92.08,92.08,91.95,91.98,39651.0,70.5455,70.5455,70.4459,70.4689,39651.0
2016-09-12 15:20:00,91.98,92.08,91.96,92.07,39977.0,70.4689,70.5455,70.4536,70.5379,39977.0
2016-09-12 15:25:00,92.07,92.09,92.0,92.01,55088.0,70.5379,70.5532,70.4843,70.4919,55088.0
2016-09-12 15:30:00,92.01,92.04,91.92,91.94,56778.0,70.4919,70.5149,70.423,70.4383,56778.0
2016-09-12 15:35:00,91.94,92.05,91.93,92.05,68870.0,70.4383,70.5226,70.4306,70.5226,68870.0
2016-09-12 15:40:00,92.05,92.22,92.04,92.2,75198.0,70.5226,70.6528,70.5149,70.6375,75198.0
2016-09-12 15:45:00,92.2,92.21,92.1,92.15,81106.0,70.6375,70.6451,70.5609,70.5992,81106.0
2016-09-12 15:50:00,92.14,92.15,92.01,92.06,113586.0,70.5915,70.5992,70.4919,70.5302,113586.0
2016-09-12 15:55:00,92.06,92.09,92.0,92.03,221783.0,70.5302,70.5532,70.4843,70.5072,221783.0
2016-09-13 09:30:00,91.58,91.82,91.46,91.5,98939.0,70.1625,70.3463,70.0705,70.1012,98939.0
2016-09-13 09:35:00,91.53,91.53,91.31,91.51,31592.0,70.1242,70.1242,69.9556,70.1088,31592.0
2016-09-13 09:40:00,91.52,91.63,91.27,91.35,45967.0,70.1165,70.2008,69.925,69.9863,45967.0
2016-09-13 09:45:00,91.34,91.38,91.29,91.36,32460.0,69.9786,70.0092,69.9403,69.9939,32460.0
2016-09-13 09:50:00,91.37,91.44,91.31,91.34,42748.0,70.0016,70.0552,69.9556,69.9786,42748.0
2016-09-13 09:55:00,91.34,91.4,91.31,91.32,55405.0,69.9786,70.0246,69.9556,69.9633,55405.0
2016-09-13 10:00:00,91.33,91.35,91.11,91.23,69149.0,69.9709,69.9863,69.8024,69.8943,69149.0
2016-09-13 10:05:00,91.24,91.26,91.07,91.07,61979.0,69.902,69.9173,69.7717,69.7717,61979.0
2016-09-13 10:10:00,91.06,91.11,91.02,91.03,66601.0,69.7641,69.8024,69.7334,69.7411,66601.0
2016-09-13 10:15:00,91.03,91.18,91.02,91.15,43193.0,69.7411,69.856,69.7334,69.833,43193.0
2016-09-13 10:20:00,91.16,91.16,91.06,91.14,22744.0,69.8407,69.8407,69.7641,69.8254,22744.0
2016-09-13 10:25:00,91.13,91.25,91.11,91.2,25298.0,69.8177,69.9097,69.8024,69.8713,25298.0
2016-09-13 10:30:00,91.2,91.34,91.2,91.28,32391.0,69.8713,69.9786,69.8713,69.9326,32391.0
2016-09-13 10:35:00,91.28,91.33,91.2,91.27,36977.0,69.9326,69.9709,69.8713,69.925,36977.0
2016-09-13 10:40:00,91.28,91.34,91.26,91.28,14787.0,69.9326,69.9786,69.9173,69.9326,14787.0
2016-09-13 10:45:00,91.29,91.32,91.12,91.16,30462.0,69.9403,69.9633,69.8101,69.8407,30462.0
2016-09-13 10:50:00,91.16,91.19,91.11,91.15,12108.0,69.8407,69.8637,69.8024,69.833,12108.0
2016-09-13 10:55:00,91.15,91.24,91.13,91.17,20865.0,69.833,69.902,69.8177,69.8484,20865.0
2016-09-13 11:00:00,91.17,91.22,91.15,91.21,19691.0,69.8484,69.8867,69.833,69.879,19691.0
2016-09-13 11:05:00,91.22,91.32,91.21,91.22,28734.0,69.8867,69.9633,69.879,69.8867,28734.0
2016-09-13 11:10:00,91.21,91.23,91.08,91.13,49221.0,69.879,69.8943,69.7794,69.8177,49221.0
2016-09-13 11:15:00,91.15,91.24,91.14,91.2,20471.0,69.833,69.902,69.8254,69.8713,20471.0
2016-09-13 11:20:00,91.2,91.2,91.14,91.15,37756.0,69.8713,69.8713,69.8254,69.833,37756.0
2016-09-13 11:25:00,91.16,91.21,91.14,91.17,57751.0,69.8407,69.879,69.8254,69.8484,57751.0
2016-09-13 11:30:00,91.17,91.21,91.07,91.1,20986.0,69.8484,69.879,69.7717,69.7947,20986.0
2016-09-13 11:35:00,91.12,91.13,91.07,91.11,33274.0,69.8101,69.8177,69.7717,69.8024,33274.0
2016-09-13 11:40:00,91.09,91.16,91.09,91.15,18734.0,69.7871,69.8407,69.7871,69.833,18734.0
2016-09-13 11:45:00,91.14,91.2,91.09,91.13,37731.0,69.8254,69.8713,69.7871,69.8177,37731.0
2016-09-13 11:50:00,91.14,91.17,91.08,91.14,20854.0,69.8254,69.8484,69.7794,69.8254,20854.0
2016-09-13 11:55:00,91.13,91.15,91.06,91.09,19597.0,69.8177,69.833,69.7641,69.7871,19597.0
2016-09-13 12:00:00,91.09,91.19,91.09,91.14,19721.0,69.7871,69.8637,69.7871,69.8254,19721.0
2016-09-13 12:05:00,91.13,91.24,91.12,91.2,14303.0,69.8177,69.902,69.8101,69.8713,14303.0
2016-09-13 12:10:00,91.22,91.22,91.14,91.2,19461.0,69.8867,69.8867,69.8254,69.8713,19461.0
2016-09-13 12:15:00,91.19,91.19,91.12,91.16,21388.0,69.8637,69.8637,69.8101,69.8407,21388.0
2016-09-13 12:20:00,91.15,91.22,91.1,91.14,16977.0,69.833,69.8867,69.7947,69.8254,16977.0
2016-09-13 12:25:00,91.15,91.15,91.04,91.04,17010.0,69.833,69.833,69.7488,69.7488,17010.0
2016-09-13 12:30:00,91.04,91.05,91.0,91.01,58309.0,69.7488,69.7564,69.7181,69.7258,58309.0
2016-09-13 12:35:00,91.01,91.12,91.0,91.11,24242.0,69.7258,69.8101,69.7181,69.8024,24242.0
2016-09-13 12:40:00,91.11,91.11,91.0,91.05,12341.0,69.8024,69.8024,69.7181,69.7564,12341.0
2016-09-13 12:45:00,91.05,91.05,90.9,90.99,47882.0,69.7564,69.7564,69.6415,69.7105,47882.0
2016-09-13 12:50:00,90.99,91.0,90.87,90.88,22221.0,69.7105,69.7181,69.6185,69.6262,22221.0
2016-09-13 12:55:00,90.89,90.93,90.85,90.93,33815.0,69.6338,69.6645,69.6032,69.6645,33815.0
2016-09-13 13:00:00,90.92,90.92,90.78,90.8,18459.0,69.6568,69.6568,69.5496,69.5649,18459.0
2016-09-13 13:05:00,90.8,90.92,90.8,90.88,25379.0,69.5649,69.6568,69.5649,69.6262,25379.0
2016-09-13 13:10:00,90.87,90.93,90.84,90.89,26029.0,69.6185,69.6645,69.5955,69.6338,26029.0
2016-09-13 13:15:00,90.89,91.17,90.89,91.13,93167.0,69.6338,69.8484,69.6338,69.8177,93167.0
2016-09-13 13:20:00,91.13,91.21,91.04,91.04,16397.0,69.8177,69.879,69.7488,69.7488,16397.0
2016-09-13 13:25:00,91.04,91.2,91.01,91.19,40304.0,69.7488,69.8713,69.7258,69.8637,40304.0
2016-09-13 13:30:00,91.21,91.3,91.07,91.08,23460.0,69.879,69.948,69.7717,69.7794,23460.0
2016-09-13 13:35:00,91.09,91.22,91.08,91.16,34719.0,69.7871,69.8867,69.7794,69.8407,34719.0
2016-09-13 13:40:00,91.17,91.21,91.0,91.0,29697.0,69.8484,69.879,69.7181,69.7181,29697.0
2016-09-13 13:45:00,91.02,91.04,90.95,90.99,20727.0,69.7334,69.7488,69.6798,69.7105,20727.0
2016-09-13 13:50:00,90.99,91.01,90.85,90.85,25491.0,69.7105,69.7258,69.6032,69.6032,25491.0
2016-09-13 13:55:00,90.88,90.95,90.83,90.91,26417.0,69.6262,69.6798,69.5879,69.6492,26417.0
2016-09-13 14:00:00,90.89,91.04,90.86,91.01,33979.0,69.6338,69.7488,69.6109,69.7258,33979.0
2016-09-13 14:05:00,91.0,91.0,90.91,90.93,21884.0,69.7181,69.7181,69.6492,69.6645,21884.0
2016-09-13 14:10:00,90.93,90.94,90.84,90.92,28055.0,69.6645,69.6721,69.5955,69.6568,28055.0
2016-09-13 14:15:00,90.92,90.95,90.86,90.92,29658.0,69.6568,69.6798,69.6109,69.6568,29658.0
2016-09-13 14:20:00,90.91,90.95,90.86,90.91,14530.0,69.6492,69.6798,69.6109,69.6492,14530.0
2016-09-13 14:25:00,90.9,90.99,90.87,90.89,19561.0,69.6415,69.7105,69.6185,69.6338,19561.0
2016-09-13 14:30:00,90.87,90.94,90.8,90.89,18092.0,69.6185,69.6721,69.5649,69.6338,18092.0
2016-09-13 14:35:00,90.9,90.96,90.87,90.95,18149.0,69.6415,69.6875,69.6185,69.6798,18149.0
2016-09-13 14:40:00,90.97,91.04,90.92,91.03,13184.0,69.6951,69.7488,69.6568,69.7411,13184.0
2016-09-13 14:45:00,91.01,91.03,90.95,90.98,22194.0,69.7258,69.7411,69.6798,69.7028,22194.0
2016-09-13 14:50:00,90.98,91.04,90.91,90.95,20285.0,69.7028,69.7488,69.6492,69.6798,20285.0
2016-09-13 14:55:00,90.95,90.97,90.84,90.84,26060.0,69.6798,69.6951,69.5955,69.5955,26060.0
2016-09-13 15:00:00,90.84,90.9,90.78,90.81,38112.0,69.5955,69.6415,69.5496,69.5726,38112.0
2016-09-13 15:05:00,90.85,90.88,90.8,90.83,22371.0,69.6032,69.6262,69.5649,69.5879,22371.0
2016-09-13 15:10:00,90.82,90.84,90.72,90.76,38362.0,69.5802,69.5955,69.5036,69.5342,38362.0
2016-09-13 15:15:00,90.77,91.0,90.77,90.94,85409.0,69.5419,69.7181,69.5419,69.6721,85409.0
2016-09-13 15:20:00,90.94,91.04,90.93,90.98,56072.0,69.6721,69.7488,69.6645,69.7028,56072.0
2016-09-13 15:25:00,90.99,91.07,90.97,91.01,53859.0,69.7105,69.7717,69.6951,69.7258,53859.0
2016-09-13 15:30:00,91.02,91.18,90.99,91.1,61916.0,69.7334,69.856,69.7105,69.7947,61916.0
2016-09-13 15:35:00,91.1,91.22,91.1,91.2,50202.0,69.7947,69.8867,69.7947,69.8713,50202.0
2016-09-13 15:40:00,91.2,91.22,91.0,91.09,136025.0,69.8713,69.8867,69.7181,69.7871,136025.0
2016-09-13 15:45:00,91.1,91.1,90.97,91.07,108226.0,69.7947,69.7947,69.6951,69.7717,108226.0
2016-09-13 15:50:00,91.07,91.23,91.06,91.23,109150.0,69.7717,69.8943,69.7641,69.8943,109150.0
2016-09-13 15:55:00,91.23,91.23,90.93,90.93,150203.0,69.8943,69.8943,69.6645,69.6645,150203.0
2016-09-14 09:30:00,90.75,91.13,90.56,90.67,94949.0,69.5266,69.8177,69.381,69.4653,94949.0
2016-09-14 09:35:00,90.7,90.74,90.39,90.43,69081.0,69.4883,69.5189,69.2508,69.2814,69081.0
2016-09-14 09:40:00,90.39,90.55,90.26,90.37,39510.0,69.2508,69.3734,69.1512,69.2355,39510.0
2016-09-14 09:45:00,90.35,90.47,90.16,90.22,57741.0,69.2201,69.3121,69.0746,69.1205,57741.0
2016-09-14 09:50:00,90.18,90.27,90.08,90.18,56132.0,69.0899,69.1588,69.0133,69.0899,56132.0
2016-09-14 09:55:00,90.17,90.18,89.91,89.94,162962.0,69.0822,69.0899,68.883,68.906,162962.0
2016-09-14 10:00:00,89.98,90.22,89.98,90.03,97301.0,68.9367,69.1205,68.9367,68.975,97301.0
2016-09-14 10:05:00,90.03,90.08,89.9,89.91,96411.0,68.975,69.0133,68.8754,68.883,96411.0
2016-09-14 10:10:00,89.91,90.2,89.87,90.16,105423.0,68.883,69.1052,68.8524,69.0746,105423.0
2016-09-14 10:15:00,90.16,90.18,90.01,90.05,86617.0,69.0746,69.0899,68.9596,68.9903,86617.0
2016-09-14 10:20:00,90.06,90.42,90.04,90.4,92102.0,68.998,69.2738,68.9826,69.2584,92102.0
2016-09-14 10:25:00,90.4,90.4,90.22,90.29,103255.0,69.2584,69.2584,69.1205,69.1742,103255.0
2016-09-14 10:30:00,90.3,90.39,90.15,90.16,39504.0,69.1818,69.2508,69.0669,69.0746,39504.0
2016-09-14 10:35:00,90.15,90.22,90.08,90.18,113282.0,69.0669,69.1205,69.0133,69.0899,113282.0
2016-09-14 10:40:00,90.17,90.18,90.05,90.15,55378.0,69.0822,69.0899,68.9903,69.0669,55378.0
2016-09-14 10:45:00,90.14,90.17,90.06,90.06,73921.0,69.0592,69.0822,68.998,68.998,73921.0
2016-09-14 10:50:00,90.07,90.09,89.98,90.03,298014.0,69.0056,69.0209,68.9367,68.975,298014.0
2016-09-14 10:55:00,90.04,90.16,90.03,90.11,38588.0,68.9826,69.0746,68.975,69.0363,38588.0
2016-09-14 11:00:00,90.11,90.17,90.03,90.1,44624.0,69.0363,69.0822,68.975,69.0286,44624.0
2016-09-14 11:05:00,90.11,90.12,90.01,90.06,44809.0,69.0363,69.0439,68.9596,68.998,44809.0
2016-09-14 11:10:00,90.08,90.23,90.06,90.1,107598.0,69.0133,69.1282,68.998,69.0286,107598.0
2016-09-14 11:15:00,90.11,90.16,90.06,90.12,50510.0,69.0363,69.0746,68.998,69.0439,50510.0
2016-09-14 11:20:00,90.12,90.14,90.04,90.11,90059.0,69.0439,69.0592,68.9826,69.0363,90059.0
2016-09-14 11:25:00,90.11,90.16,90.03,90.04,120268.0,69.0363,69.0746,68.975,68.9826,120268.0
2016-09-14 11:30:00,90.04,90.08,89.98,90.02,119431.0,68.9826,69.0133,68.9367,68.9673,119431.0
2016-09-14 11:35:00,90.01,90.06,90.0,90.04,109031.0,68.9596,68.998,68.952,68.9826,109031.0
2016-09-14 11:40:00,90.03,90.04,89.99,90.01,67379.0,68.975,68.9826,68.9443,68.9596,67379.0
2016-09-14 11:45:00,90.0,90.01,89.94,89.97,70087.0,68.952,68.9596,68.906,68.929,70087.0
2016-09-14 11:50:00,89.96,90.02,89.95,90.0,45694.0,68.9213,68.9673,68.9137,68.952,45694.0
2016-09-14 11:55:00,90.01,90.07,89.98,90.02,41080.0,68.9596,69.0056,68.9367,68.9673,41080.0
2016-09-14 12:00:00,90.02,90.05,89.92,89.94,95881.0,68.9673,68.9903,68.8907,68.906,95881.0
2016-09-14 12:05:00,89.94,89.98,89.89,89.93,50488.0,68.906,68.9367,68.8677,68.8984,50488.0
2016-09-14 12:10:00,89.93,89.94,89.84,89.88,50642.0,68.8984,68.906,68.8294,68.86,50642.0
2016-09-14 12:15:00,89.87,90.0,89.87,89.89,46533.0,68.8524,68.952,68.8524,68.8677,46533.0
2016-09-14 12:20:00,89.9,89.94,89.9,89.92,36435.0,68.8754,68.906,68.8754,68.8907,36435.0
2016-09-14 12:25:00,89.92,89.95,89.84,89.84,55460.0,68.8907,68.9137,68.8294,68.8294,55460.0
2016-09-14 12:30:00,89.85,89.91,89.82,89.83,68123.0,68.8371,68.883,68.8141,68.8217,68123.0
2016-09-14 12:35:00,89.84,89.9,89.81,89.81,46631.0,68.8294,68.8754,68.8064,68.8064,46631.0
2016-09-14 12:40:00,89.8,89.82,89.75,89.8,69792.0,68.7988,68.8141,68.7605,68.7988,69792.0
2016-09-14 12:45:00,89.79,89.82,89.77,89.8,83389.0,68.7911,68.8141,68.7758,68.7988,83389.0
2016-09-14 12:50:00,89.81,89.84,89.78,89.79,42206.0,68.8064,68.8294,68.7834,68.7911,42206.0
2016-09-14 12:55:00,89.8,89.87,89.78,89.85,55807.0,68.7988,68.8524,68.7834,68.8371,55807.0
2016-09-14 13:00:00,89.84,89.85,89.79,89.81,31464.0,68.8294,68.8371,68.7911,68.8064,31464.0
2016-09-14 13:05:00,89.82,89.84,89.8,89.83,50595.0,68.8141,68.8294,68.7988,68.8217,50595.0
2016-09-14 13:10:00,89.82,89.85,89.79,89.82,55678.0,68.8141,68.8371,68.7911,68.8141,55678.0
2016-09-14 13:15:00,89.81,89.85,89.81,89.81,36299.0,68.8064,68.8371,68.8064,68.8064,36299.0
2016-09-14 13:20:00,89.81,89.81,89.65,89.81,115885.0,68.8064,68.8064,68.6838,68.8064,115885.0
2016-09-14 13:25:00,89.82,89.82,89.72,89.72,59575.0,68.8141,68.8141,68.7375,68.7375,59575.0
2016-09-14 13:30:00,89.72,89.82,89.68,89.79,46867.0,68.7375,68.8141,68.7068,68.7911,46867.0
2016-09-14 13:35:00,89.78,89.81,89.71,89.75,66345.0,68.7834,68.8064,68.7298,68.7605,66345.0
2016-09-14 13:40:00,89.75,89.8,89.7,89.8,57163.0,68.7605,68.7988,68.7221,68.7988,57163.0
2016-09-14 13:45:00,89.79,89.85,89.73,89.73,96934.0,68.7911,68.8371,68.7451,68.7451,96934.0
2016-09-14 13:50:00,89.73,89.75,89.65,89.66,80157.0,68.7451,68.7605,68.6838,68.6915,80157.0
2016-09-14 13:55:00,89.67,89.69,89.6,89.62,82413.0,68.6992,68.7145,68.6455,68.6609,82413.0
2016-09-14 14:00:00,89.62,89.65,89.42,89.46,155151.0,68.6609,68.6838,68.5076,68.5383,155151.0
2016-09-14 14:05:00,89.46,89.58,89.43,89.45,68098.0,68.5383,68.6302,68.5153,68.5306,68098.0
2016-09-14 14:10:00,89.43,89.46,89.37,89.44,53175.0,68.5153,68.5383,68.4693,68.5229,53175.0
2016-09-14 14:15:00,89.45,89.59,89.45,89.52,79413.0,68.5306,68.6379,68.5306,68.5842,79413.0
2016-09-14 14:20:00,89.52,89.53,89.45,89.51,86112.0,68.5842,68.5919,68.5306,68.5766,86112.0
2016-09-14 14:25:00,89.5,89.58,89.48,89.58,71064.0,68.5689,68.6302,68.5536,68.6302,71064.0
2016-09-14 14:30:00,89.57,89.66,89.52,89.55,94771.0,68.6225,68.6915,68.5842,68.6072,94771.0
2016-09-14 14:35:00,89.55,89.6,89.53,89.59,60297.0,68.6072,68.6455,68.5919,68.6379,60297.0
2016-09-14 14:40:00,89.59,89.67,89.57,89.6,45516.0,68.6379,68.6992,68.6225,68.6455,45516.0
2016-09-14 14:45:00,89.6,89.63,89.49,89.53,38617.0,68.6455,68.6685,68.5613,68.5919,38617.0
2016-09-14 14:50:00,89.54,89.6,89.5,89.52,48807.0,68.5996,68.6455,68.5689,68.5842,48807.0
2016-09-14 14:55:00,89.52,89.69,89.52,89.62,68019.0,68.5842,68.7145,68.5842,68.6609,68019.0
2016-09-14 15:00:00,89.61,89.65,89.51,89.54,52802.0,68.6532,68.6838,68.5766,68.5996,52802.0
2016-09-14 15:05:00,89.54,89.56,89.46,89.53,54116.0,68.5996,68.6149,68.5383,68.5919,54116.0
2016-09-14 15:10:00,89.52,89.57,89.51,89.56,73795.0,68.5842,68.6225,68.5766,68.6149,73795.0
2016-09-14 15:15:00,89.55,89.58,89.54,89.55,95998.0,68.6072,68.6302,68.5996,68.6072,95998.0
2016-09-14 15:20:00,89.55,89.59,89.51,89.57,89801.0,68.6072,68.6379,68.5766,68.6225,89801.0
2016-09-14 15:25:00,89.57,89.59,89.48,89.5,70062.0,68.6225,68.6379,68.5536,68.5689,70062.0
2016-09-14 15:30:00,89.51,89.59,89.49,89.52,59058.0,68.5766,68.6379,68.5613,68.5842,59058.0
2016-09-14 15:35:00,89.53,89.55,89.45,89.46,114836.0,68.5919,68.6072,68.5306,68.5383,114836.0
2016-09-14 15:40:00,89.47,89.54,89.45,89.5,430354.0,68.5459,68.5996,68.5306,68.5689,430354.0
2016-09-14 15:45:00,89.49,89.52,89.46,89.47,198227.0,68.5613,68.5842,68.5383,68.5459,198227.0
2016-09-14 15:50:00,89.48,89.49,89.42,89.47,183674.0,68.5536,68.5613,68.5076,68.5459,183674.0
2016-09-14 15:55:00,89.47,89.48,89.33,89.45,288124.0,68.5459,68.5536,68.4387,68.5306,288124.0
2016-09-15 09:30:00,89.14,89.16,88.1,88.78,321241.0,68.2931,68.3084,67.4963,68.0173,321241.0
2016-09-15 09:35:00,88.76,88.94,88.7,88.79,79807.0,68.002,68.1399,67.956,68.025,79807.0
2016-09-15 09:40:00,88.8,89.0,88.62,88.82,131982.0,68.0326,68.1859,67.8947,68.0479,131982.0
2016-09-15 09:45:00,88.83,88.98,88.69,88.96,82429.0,68.0556,68.1705,67.9483,68.1552,82429.0
2016-09-15 09:50:00,88.97,89.0,88.93,88.97,74318.0,68.1629,68.1859,68.1322,68.1629,74318.0
2016-09-15 09:55:00,88.97,89.0,88.95,88.98,126142.0,68.1629,68.1859,68.1475,68.1705,126142.0
2016-09-15 10:00:00,88.96,89.1,88.91,89.05,100179.0,68.1552,68.2625,68.1169,68.2242,100179.0
2016-09-15 10:05:00,89.04,89.06,88.91,88.97,58026.0,68.2165,68.2318,68.1169,68.1629,58026.0
2016-09-15 10:10:00,88.98,89.0,88.88,88.93,150524.0,68.1705,68.1859,68.0939,68.1322,150524.0
2016-09-15 10:15:00,88.93,89.2,88.92,89.13,280276.0,68.1322,68.3391,68.1246,68.2854,280276.0
2016-09-15 10:20:00,89.12,89.31,89.12,89.31,164571.0,68.2778,68.4234,68.2778,68.4234,164571.0
2016-09-15 10:25:00,89.31,89.33,89.09,89.17,113054.0,68.4234,68.4387,68.2548,68.3161,113054.0
2016-09-15 10:30:00,89.17,89.19,88.98,89.01,108387.0,68.3161,68.3314,68.1705,68.1935,108387.0
2016-09-15 10:35:00,89.01,89.09,89.0,89.09,112592.0,68.1935,68.2548,68.1859,68.2548,112592.0
2016-09-15 10:40:00,89.09,89.11,88.93,89.0,100737.0,68.2548,68.2701,68.1322,68.1859,100737.0
2016-09-15 10:45:00,89.01,89.26,89.0,89.26,118971.0,68.1935,68.385,68.1859,68.385,118971.0
2016-09-15 10:50:00,89.26,89.4,89.21,89.25,112019.0,68.385,68.4923,68.3467,68.3774,112019.0
2016-09-15 10:55:00,89.25,89.31,89.22,89.23,160505.0,68.3774,68.4234,68.3544,68.3621,160505.0
2016-09-15 11:00:00,89.23,89.23,89.16,89.19,105175.0,68.3621,68.3621,68.3084,68.3314,105175.0
2016-09-15 11:05:00,89.19,89.25,89.16,89.17,95310.0,68.3314,68.3774,68.3084,68.3161,95310.0
2016-09-15 11:10:00,89.17,89.18,89.07,89.09,99030.0,68.3161,68.3238,68.2395,68.2548,99030.0
2016-09-15 11:15:00,89.1,89.17,89.09,89.15,78859.0,68.2625,68.3161,68.2548,68.3008,78859.0
2016-09-15 11:20:00,89.15,89.17,89.12,89.14,63183.0,68.3008,68.3161,68.2778,68.2931,63183.0
2016-09-15 11:25:00,89.14,89.29,89.14,89.25,96167.0,68.2931,68.408,68.2931,68.3774,96167.0
2016-09-15 11:30:00,89.26,89.38,89.21,89.23,301140.0,68.385,68.477,68.3467,68.3621,301140.0
2016-09-15 11:35:00,89.23,89.47,89.22,89.43,328796.0,68.3621,68.5459,68.3544,68.5153,328796.0
2016-09-15 11:40:00,89.43,89.66,89.43,89.64,106214.0,68.5153,68.6915,68.5153,68.6762,106214.0
2016-09-15 11:45:00,89.64,89.73,89.53,89.54,58092.0,68.6762,68.7451,68.5919,68.5996,58092.0
2016-09-15 11:50:00,89.53,89.57,89.48,89.57,63149.0,68.5919,68.6225,68.5536,68.6225,63149.0
2016-09-15 11:55:00,89.56,89.57,89.5,89.53,38122.0,68.6149,68.6225,68.5689,68.5919,38122.0
2016-09-15 12:00:00,89.52,89.65,89.48,89.65,76038.0,68.5842,68.6838,68.5536,68.6838,76038.0
2016-09-15 12:05:00,89.64,89.68,89.57,89.58,43459.0,68.6762,68.7068,68.6225,68.6302,43459.0
2016-09-15 12:10:00,89.58,89.58,89.5,89.52,44115.0,68.6302,68.6302,68.5689,68.5842,44115.0
2016-09-15 12:15:00,89.53,89.58,89.46,89.49,53738.0,68.5919,68.6302,68.5383,68.5613,53738.0
2016-09-15 12:20:00,89.48,89.64,89.45,89.58,83461.0,68.5536,68.6762,68.5306,68.6302,83461.0
2016-09-15 12:25:00,89.57,89.58,89.5,89.54,50606.0,68.6225,68.6302,68.5689,68.5996,50606.0
2016-09-15 12:30:00,89.54,89.64,89.54,89.56,126734.0,68.5996,68.6762,68.5996,68.6149,126734.0
2016-09-15 12:35:00,89.56,89.58,89.5,89.58,49038.0,68.6149,68.6302,68.5689,68.6302,49038.0
2016-09-15 12:40:00,89.57,89.63,89.49,89.54,106566.0,68.6225,68.6685,68.5613,68.5996,106566.0
2016-09-15 12:45:00,89.55,89.6,89.52,89.54,34946.0,68.6072,68.6455,68.5842,68.5996,34946.0
2016-09-15 12:50:00,89.54,89.61,89.52,89.56,40186.0,68.5996,68.6532,68.5842,68.6149,40186.0
2016-09-15 12:55:00,89.56,89.57,89.5,89.55,32869.0,68.6149,68.6225,68.5689,68.6072,32869.0
2016-09-15 13:00:00,89.55,89.7,89.54,89.67,102167.0,68.6072,68.7221,68.5996,68.6992,102167.0
2016-09-15 13:05:00,89.66,89.67,89.53,89.58,39010.0,68.6915,68.6992,68.5919,68.6302,39010.0
2016-09-15 13:10:00,89.58,89.64,89.52,89.54,32265.0,68.6302,68.6762,68.5842,68.5996,32265.0
2016-09-15 13:15:00,89.54,89.64,89.49,89.61,30527.0,68.5996,68.6762,68.5613,68.6532,30527.0
2016-09-15 13:20:00,89.62,89.68,89.6,89.68,58842.0,68.6609,68.7068,68.6455,68.7068,58842.0
2016-09-15 13:25:00,89.67,89.74,89.61,89.66,43871.0,68.6992,68.7528,68.6532,68.6915,43871.0
2016-09-15 13:30:00,89.66,89.75,89.66,89.74,43780.0,68.6915,68.7605,68.6915,68.7528,43780.0
2016-09-15 13:35:00,89.75,89.78,89.73,89.76,29115.0,68.7605,68.7834,68.7451,68.7681,29115.0
2016-09-15 13:40:00,89.75,89.96,89.75,89.96,75102.0,68.7605,68.9213,68.7605,68.9213,75102.0
2016-09-15 13:45:00,89.95,90.04,89.93,90.03,68855.0,68.9137,68.9826,68.8984,68.975,68855.0
2016-09-15 13:50:00,90.02,90.1,89.98,90.09,59369.0,68.9673,69.0286,68.9367,69.0209,59369.0
2016-09-15 13:55:00,90.09,90.1,90.0,90.1,46868.0,69.0209,69.0286,68.952,69.0286,46868.0
2016-09-15 14:00:00,90.1,90.1,89.99,90.01,72421.0,69.0286,69.0286,68.9443,68.9596,72421.0
2016-09-15 14:05:00,90.02,90.07,89.98,90.03,43562.0,68.9673,69.0056,68.9367,68.975,43562.0
2016-09-15 14:10:00,90.03,90.05,89.97,89.99,33920.0,68.975,68.9903,68.929,68.9443,33920.0
2016-09-15 14:15:00,89.99,90.14,89.98,90.14,48676.0,68.9443,69.0592,68.9367,69.0592,48676.0
2016-09-15 14:20:00,90.14,90.22,90.12,90.2,65040.0,69.0592,69.1205,69.0439,69.1052,65040.0
2016-09-15 14:25:00,90.2,90.2,90.07,90.1,40968.0,69.1052,69.1052,69.0056,69.0286,40968.0
2016-09-15 14:30:00,90.1,90.12,90.0,90.05,50780.0,69.0286,69.0439,68.952,68.9903,50780.0
2016-09-15 14:35:00,90.05,90.07,90.03,90.06,27652.0,68.9903,69.0056,68.975,68.998,27652.0
2016-09-15 14:40:00,90.05,90.08,89.98,89.99,30178.0,68.9903,69.0133,68.9367,68.9443,30178.0
2016-09-15 14:45:00,90.0,90.0,89.9,89.95,34802.0,68.952,68.952,68.8754,68.9137,34802.0
2016-09-15 14:50:00,89.96,90.01,89.95,89.99,34509.0,68.9213,68.9596,68.9137,68.9443,34509.0
2016-09-15 14:55:00,90.0,90.03,89.99,90.01,30375.0,68.952,68.975,68.9443,68.9596,30375.0
2016-09-15 15:00:00,90.01,90.02,89.99,90.02,33724.0,68.9596,68.9673,68.9443,68.9673,33724.0
2016-09-15 15:05:00,90.03,90.06,90.02,90.05,47841.0,68.975,68.998,68.9673,68.9903,47841.0
2016-09-15 15:10:00,90.04,90.09,90.04,90.06,50078.0,68.9826,69.0209,68.9826,68.998,50078.0
2016-09-15 15:15:00,90.05,90.07,90.02,90.03,63912.0,68.9903,69.0056,68.9673,68.975,63912.0
2016-09-15 15:20:00,90.04,90.06,90.02,90.05,37452.0,68.9826,68.998,68.9673,68.9903,37452.0
2016-09-15 15:25:00,90.05,90.08,90.03,90.06,47804.0,68.9903,69.0133,68.975,68.998,47804.0
2016-09-15 15:30:00,90.06,90.08,90.02,90.04,54313.0,68.998,69.0133,68.9673,68.9826,54313.0
2016-09-15 15:35:00,90.05,90.15,90.04,90.15,67987.0,68.9903,69.0669,68.9826,69.0669,67987.0
2016-09-15 15:40:00,90.15,90.2,90.12,90.15,43008.0,69.0669,69.1052,69.0439,69.0669,43008.0
2016-09-15 15:45:00,90.15,90.19,90.07,90.08,70792.0,69.0669,69.0975,69.0056,69.0133,70792.0
2016-09-15 15:50:00,90.09,90.13,90.05,90.13,107342.0,69.0209,69.0516,68.9903,69.0516,107342.0
2016-09-15 15:55:00,90.13,90.17,90.09,90.14,218251.0,69.0516,69.0822,69.0209,69.0592,218251.0
2016-09-16 09:30:00,90.0,90.15,89.63,89.92,1059741.0,68.952,69.0669,68.6685,68.8907,1059741.0
2016-09-16 09:35:00,89.92,89.98,89.76,89.95,48080.0,68.8907,68.9367,68.7681,68.9137,48080.0
2016-09-16 09:40:00,89.94,89.96,89.69,89.75,117527.0,68.906,68.9213,68.7145,68.7605,117527.0
2016-09-16 09:45:00,89.7,89.72,89.38,89.43,99102.0,68.7221,68.7375,68.477,68.5153,99102.0
2016-09-16 09:50:00,89.45,89.56,89.36,89.54,45802.0,68.5306,68.6149,68.4617,68.5996,45802.0
2016-09-16 09:55:00,89.54,89.7,89.51,89.58,51760.0,68.5996,68.7221,68.5766,68.6302,51760.0
2016-09-16 10:00:00,89.55,89.81,89.54,89.8,82534.0,68.6072,68.8064,68.5996,68.7988,82534.0
2016-09-16 10:05:00,89.79,89.8,89.66,89.72,69509.0,68.7911,68.7988,68.6915,68.7375,69509.0
2016-09-16 10:10:00,89.72,89.85,89.7,89.76,69800.0,68.7375,68.8371,68.7221,68.7681,69800.0
2016-09-16 10:15:00,89.76,89.88,89.69,89.81,88324.0,68.7681,68.86,68.7145,68.8064,88324.0
2016-09-16 10:20:00,89.82,89.82,89.68,89.74,39382.0,68.8141,68.8141,68.7068,68.7528,39382.0
2016-09-16 10:25:00,89.73,89.85,89.69,89.85,57830.0,68.7451,68.8371,68.7145,68.8371,57830.0
2016-09-16 10:30:00,89.85,89.85,89.73,89.73,48104.0,68.8371,68.8371,68.7451,68.7451,48104.0
2016-09-16 10:35:00,89.75,89.87,89.73,89.81,45832.0,68.7605,68.8524,68.7451,68.8064,45832.0
2016-09-16 10:40:00,89.81,90.06,89.77,90.03,85907.0,68.8064,68.998,68.7758,68.975,85907.0
2016-09-16 10:45:00,90.03,90.14,90.0,90.1,75599.0,68.975,69.0592,68.952,69.0286,75599.0
2016-09-16 10:50:00,90.09,90.1,89.86,89.93,54655.0,69.0209,69.0286,68.8447,68.8984,54655.0
2016-09-16 10:55:00,89.94,90.04,89.91,90.0,59825.0,68.906,68.9826,68.883,68.952,59825.0
2016-09-16 11:00:00,90.01,90.07,89.99,90.05,65288.0,68.9596,69.0056,68.9443,68.9903,65288.0
2016-09-16 11:05:00,90.05,90.2,89.98,90.05,74044.0,68.9903,69.1052,68.9367,68.9903,74044.0
2016-09-16 11:10:00,90.03,90.03,89.94,90.01,33543.0,68.975,68.975,68.906,68.9596,33543.0
2016-09-16 11:15:00,90.0,90.03,89.98,90.0,36445.0,68.952,68.975,68.9367,68.952,36445.0
2016-09-16 11:20:00,90.0,90.09,89.94,89.97,49042.0,68.952,69.0209,68.906,68.929,49042.0
2016-09-16 11:25:00,89.96,90.04,89.92,90.02,36706.0,68.9213,68.9826,68.8907,68.9673,36706.0
2016-09-16 11:30:00,90.02,90.16,90.02,90.13,40163.0,68.9673,69.0746,68.9673,69.0516,40163.0
2016-09-16 11:35:00,90.13,90.3,90.12,90.27,42606.0,69.0516,69.1818,69.0439,69.1588,42606.0
2016-09-16 11:40:00,90.28,90.35,90.22,90.28,45742.0,69.1665,69.2201,69.1205,69.1665,45742.0
2016-09-16 11:45:00,90.27,90.34,90.22,90.23,28993.0,69.1588,69.2125,69.1205,69.1282,28993.0
2016-09-16 11:50:00,90.23,90.23,90.18,90.21,17393.0,69.1282,69.1282,69.0899,69.1129,17393.0
2016-09-16 11:55:00,90.21,90.22,90.12,90.17,28820.0,69.1129,69.1205,69.0439,69.0822,28820.0
2016-09-16 12:00:00,90.17,90.22,90.1,90.17,21796.0,69.0822,69.1205,69.0286,69.0822,21796.0
2016-09-16 12:05:00,90.18,90.2,90.15,90.18,18007.0,69.0899,69.1052,69.0669,69.0899,18007.0
2016-09-16 12:10:00,90.17,90.23,90.17,90.18,33004.0,69.0822,69.1282,69.0822,69.0899,33004.0
2016-09-16 12:15:00,90.19,90.21,90.17,90.18,18092.0,69.0975,69.1129,69.0822,69.0899,18092.0
2016-09-16 12:20:00,90.18,90.23,90.17,90.2,13630.0,69.0899,69.1282,69.0822,69.1052,13630.0
2016-09-16 12:25:00,90.19,90.22,90.17,90.19,25523.0,69.0975,69.1205,69.0822,69.0975,25523.0
2016-09-16 12:30:00,90.19,90.2,90.13,90.15,24744.0,69.0975,69.1052,69.0516,69.0669,24744.0
2016-09-16 12:35:00,90.16,90.19,90.14,90.16,16769.0,69.0746,69.0975,69.0592,69.0746,16769.0
2016-09-16 12:40:00,90.16,90.16,90.03,90.04,25587.0,69.0746,69.0746,68.975,68.9826,25587.0
2016-09-16 12:45:00,90.04,90.14,90.02,90.08,16932.0,68.9826,69.0592,68.9673,69.0133,16932.0
2016-09-16 12:50:00,90.08,90.1,90.04,90.09,21245.0,69.0133,69.0286,68.9826,69.0209,21245.0
2016-09-16 12:55:00,90.08,90.1,90.07,90.09,23493.0,69.0133,69.0286,69.0056,69.0209,23493.0
2016-09-16 13:00:00,90.08,90.1,90.06,90.08,27335.0,69.0133,69.0286,68.998,69.0133,27335.0
2016-09-16 13:05:00,90.08,90.11,90.04,90.06,26191.0,69.0133,69.0363,68.9826,68.998,26191.0
2016-09-16 13:10:00,90.06,90.06,89.93,89.94,33104.0,68.998,68.998,68.8984,68.906,33104.0
2016-09-16 13:15:00,89.95,90.01,89.93,89.96,20200.0,68.9137,68.9596,68.8984,68.9213,20200.0
2016-09-16 13:20:00,89.95,89.99,89.94,89.99,16843.0,68.9137,68.9443,68.906,68.9443,16843.0
2016-09-16 13:25:00,89.99,90.0,89.94,89.95,24567.0,68.9443,68.952,68.906,68.9137,24567.0
2016-09-16 13:30:00,89.95,90.03,89.94,90.01,37928.0,68.9137,68.975,68.906,68.9596,37928.0
2016-09-16 13:35:00,90.0,90.05,89.98,90.0,28594.0,68.952,68.9903,68.9367,68.952,28594.0
2016-09-16 13:40:00,89.99,90.03,89.97,89.98,37814.0,68.9443,68.975,68.929,68.9367,37814.0
2016-09-16 13:45:00,89.98,90.02,89.96,89.99,79874.0,68.9367,68.9673,68.9213,68.9443,79874.0
2016-09-16 13:50:00,89.99,90.04,89.95,90.0,56656.0,68.9443,68.9826,68.9137,68.952,56656.0
2016-09-16 13:55:00,89.99,90.02,89.94,89.94,22718.0,68.9443,68.9673,68.906,68.906,22718.0
2016-09-16 14:00:00,89.95,89.97,89.9,89.94,40525.0,68.9137,68.929,68.8754,68.906,40525.0
2016-09-16 14:05:00,89.95,90.03,89.94,90.0,34668.0,68.9137,68.975,68.906,68.952,34668.0
2016-09-16 14:10:00,90.0,90.06,89.96,89.98,64828.0,68.952,68.998,68.9213,68.9367,64828.0
2016-09-16 14:15:00,89.98,89.98,89.9,89.91,46568.0,68.9367,68.9367,68.8754,68.883,46568.0
2016-09-16 14:20:00,89.91,89.92,89.83,89.84,35841.0,68.883,68.8907,68.8217,68.8294,35841.0
2016-09-16 14:25:00,89.83,89.86,89.8,89.83,29065.0,68.8217,68.8447,68.7988,68.8217,29065.0
2016-09-16 14:30:00,89.83,89.95,89.83,89.9,33750.0,68.8217,68.9137,68.8217,68.8754,33750.0
2016-09-16 14:35:00,89.9,89.96,89.89,89.95,50408.0,68.8754,68.9213,68.8677,68.9137,50408.0
2016-09-16 14:40:00,89.95,90.03,89.89,90.01,37431.0,68.9137,68.975,68.8677,68.9596,37431.0
2016-09-16 14:45:00,90.01,90.01,89.93,89.93,31082.0,68.9596,68.9596,68.8984,68.8984,31082.0
2016-09-16 14:50:00,89.94,89.94,89.89,89.91,24841.0,68.906,68.906,68.8677,68.883,24841.0
2016-09-16 14:55:00,89.91,89.92,89.81,89.86,42649.0,68.883,68.8907,68.8064,68.8447,42649.0
2016-09-16 15:00:00,89.87,89.93,89.85,89.9,26543.0,68.8524,68.8984,68.8371,68.8754,26543.0
2016-09-16 15:05:00,89.89,89.93,89.84,89.86,39645.0,68.8677,68.8984,68.8294,68.8447,39645.0
2016-09-16 15:10:00,89.86,89.91,89.86,89.9,33689.0,68.8447,68.883,68.8447,68.8754,33689.0
2016-09-16 15:15:00,89.9,89.91,89.87,89.88,30312.0,68.8754,68.883,68.8524,68.86,30312.0
2016-09-16 15:20:00,89.87,89.97,89.87,89.91,28498.0,68.8524,68.929,68.8524,68.883,28498.0
2016-09-16 15:25:00,89.91,89.93,89.86,89.89,21880.0,68.883,68.8984,68.8447,68.8677,21880.0
2016-09-16 15:30:00,89.9,90.04,89.9,90.02,47434.0,68.8754,68.9826,68.8754,68.9673,47434.0
2016-09-16 15:35:00,90.02,90.03,89.96,90.03,38003.0,68.9673,68.975,68.9213,68.975,38003.0
2016-09-16 15:40:00,90.03,90.05,89.99,90.0,42289.0,68.975,68.9903,68.9443,68.952,42289.0
2016-09-16 15:45:00,90.01,90.13,90.0,90.11,123324.0,68.9596,69.0516,68.952,69.0363,123324.0
2016-09-16 15:50:00,90.12,90.12,90.0,90.03,111892.0,69.0439,69.0439,68.952,68.975,111892.0
2016-09-16 15:55:00,90.03,90.21,90.03,90.1,389666.0,68.975,69.1129,68.975,69.0286,389666.0
2016-09-19 09:30:00,90.13,90.23,90.05,90.14,93874.0,69.0516,69.1282,68.9903,69.0592,93874.0
2016-09-19 09:35:00,90.11,90.17,90.04,90.09,25657.0,69.0363,69.0822,68.9826,69.0209,25657.0
2016-09-19 09:40:00,90.09,90.09,89.91,89.91,37975.0,69.0209,69.0209,68.883,68.883,37975.0
2016-09-19 09:45:00,89.91,89.98,89.75,89.8,45830.0,68.883,68.9367,68.7605,68.7988,45830.0
2016-09-19 09:50:00,89.78,89.8,89.62,89.68,48899.0,68.7834,68.7988,68.6609,68.7068,48899.0
2016-09-19 09:55:00,89.68,89.81,89.65,89.72,39676.0,68.7068,68.8064,68.6838,68.7375,39676.0
2016-09-19 10:00:00,89.72,89.75,89.68,89.7,38116.0,68.7375,68.7605,68.7068,68.7221,38116.0
2016-09-19 10:05:00,89.68,89.71,89.61,89.7,38535.0,68.7068,68.7298,68.6532,68.7221,38535.0
2016-09-19 10:10:00,89.7,89.78,89.7,89.72,26637.0,68.7221,68.7834,68.7221,68.7375,26637.0
2016-09-19 10:15:00,89.71,89.77,89.63,89.65,34911.0,68.7298,68.7758,68.6685,68.6838,34911.0
2016-09-19 10:20:00,89.64,89.73,89.55,89.55,48933.0,68.6762,68.7451,68.6072,68.6072,48933.0
2016-09-19 10:25:00,89.55,89.62,89.52,89.6,42194.0,68.6072,68.6609,68.5842,68.6455,42194.0
2016-09-19 10:30:00,89.61,89.69,89.6,89.65,34761.0,68.6532,68.7145,68.6455,68.6838,34761.0
2016-09-19 10:35:00,89.65,89.7,89.64,89.69,159209.0,68.6838,68.7221,68.6762,68.7145,159209.0
2016-09-19 10:40:00,89.7,89.7,89.42,89.46,85119.0,68.7221,68.7221,68.5076,68.5383,85119.0
2016-09-19 10:45:00,89.46,89.51,89.41,89.43,108498.0,68.5383,68.5766,68.5,68.5153,108498.0
2016-09-19 10:50:00,89.43,89.5,89.38,89.39,49520.0,68.5153,68.5689,68.477,68.4846,49520.0
2016-09-19 10:55:00,89.39,89.42,89.35,89.42,556523.0,68.4846,68.5076,68.454,68.5076,556523.0
2016-09-19 11:00:00,89.42,89.45,89.34,89.36,35315.0,68.5076,68.5306,68.4463,68.4617,35315.0
2016-09-19 11:05:00,89.36,89.46,89.35,89.45,37600.0,68.4617,68.5383,68.454,68.5306,37600.0
2016-09-19 11:10:00,89.45,89.45,89.38,89.41,28404.0,68.5306,68.5306,68.477,68.5,28404.0
2016-09-19 11:15:00,89.41,89.56,89.41,89.54,64013.0,68.5,68.6149,68.5,68.5996,64013.0
2016-09-19 11:20:00,89.53,89.57,89.43,89.46,52154.0,68.5919,68.6225,68.5153,68.5383,52154.0
2016-09-19 11:25:00,89.46,89.47,89.36,89.45,47462.0,68.5383,68.5459,68.4617,68.5306,47462.0
2016-09-19 11:30:00,89.45,89.45,89.34,89.42,25388.0,68.5306,68.5306,68.4463,68.5076,25388.0
2016-09-19 11:35:00,89.41,89.46,89.37,89.37,35173.0,68.5,68.5383,68.4693,68.4693,35173.0
2016-09-19 11:40:00,89.38,89.4,89.35,89.37,38068.0,68.477,68.4923,68.454,68.4693,38068.0
2016-09-19 11:45:00,89.37,89.39,89.31,89.32,41765.0,68.4693,68.4846,68.4234,68.431,41765.0
2016-09-19 11:50:00,89.32,89.34,89.28,89.28,31561.0,68.431,68.4463,68.4004,68.4004,31561.0
2016-09-19 11:55:00,89.29,89.32,89.29,89.3,34743.0,68.408,68.431,68.408,68.4157,34743.0
2016-09-19 12:00:00,89.3,89.44,89.3,89.38,41351.0,68.4157,68.5229,68.4157,68.477,41351.0
2016-09-19 12:05:00,89.38,89.39,89.29,89.32,25991.0,68.477,68.4846,68.408,68.431,25991.0
2016-09-19 12:10:00,89.32,89.33,89.17,89.19,42879.0,68.431,68.4387,68.3161,68.3314,42879.0
2016-09-19 12:15:00,89.17,89.23,89.15,89.22,56895.0,68.3161,68.3621,68.3008,68.3544,56895.0
2016-09-19 12:20:00,89.21,89.23,89.16,89.17,31400.0,68.3467,68.3621,68.3084,68.3161,31400.0
2016-09-19 12:25:00,89.16,89.17,89.13,89.14,32872.0,68.3084,68.3161,68.2854,68.2931,32872.0
2016-09-19 12:30:00,89.13,89.15,89.11,89.11,39210.0,68.2854,68.3008,68.2701,68.2701,39210.0
2016-09-19 12:35:00,89.11,89.2,89.11,89.13,41180.0,68.2701,68.3391,68.2701,68.2854,41180.0
2016-09-19 12:40:00,89.13,89.18,89.12,89.17,24205.0,68.2854,68.3238,68.2778,68.3161,24205.0
2016-09-19 12:45:00,89.17,89.19,89.14,89.16,33577.0,68.3161,68.3314,68.2931,68.3084,33577.0
2016-09-19 12:50:00,89.16,89.16,89.13,89.14,33911.0,68.3084,68.3084,68.2854,68.2931,33911.0
2016-09-19 12:55:00,89.14,89.17,89.07,89.1,57315.0,68.2931,68.3161,68.2395,68.2625,57315.0
2016-09-19 13:00:00,89.09,89.13,89.08,89.11,31946.0,68.2548,68.2854,68.2471,68.2701,31946.0
2016-09-19 13:05:00,89.12,89.17,89.11,89.14,27765.0,68.2778,68.3161,68.2701,68.2931,27765.0
2016-09-19 13:10:00,89.14,89.15,89.1,89.1,23613.0,68.2931,68.3008,68.2625,68.2625,23613.0
2016-09-19 13:15:00,89.11,89.17,89.11,89.16,21934.0,68.2701,68.3161,68.2701,68.3084,21934.0
2016-09-19 13:20:00,89.17,89.19,89.15,89.18,21714.0,68.3161,68.3314,68.3008,68.3238,21714.0
2016-09-19 13:25:00,89.18,89.2,89.16,89.18,405265.0,68.3238,68.3391,68.3084,68.3238,405265.0
2016-09-19 13:30:00,89.18,89.18,89.03,89.03,46484.0,68.3238,68.3238,68.2088,68.2088,46484.0
2016-09-19 13:35:00,89.04,89.05,89.0,89.02,39880.0,68.2165,68.2242,68.1859,68.2012,39880.0
2016-09-19 13:40:00,89.02,89.05,89.0,89.02,71710.0,68.2012,68.2242,68.1859,68.2012,71710.0
2016-09-19 13:45:00,89.02,89.11,89.01,89.11,35529.0,68.2012,68.2701,68.1935,68.2701,35529.0
2016-09-19 13:50:00,89.11,89.17,89.09,89.17,42302.0,68.2701,68.3161,68.2548,68.3161,42302.0
2016-09-19 13:55:00,89.17,89.21,89.16,89.19,32025.0,68.3161,68.3467,68.3084,68.3314,32025.0
2016-09-19 14:00:00,89.18,89.33,89.18,89.33,54470.0,68.3238,68.4387,68.3238,68.4387,54470.0
2016-09-19 14:05:00,89.32,89.37,89.3,89.34,33178.0,68.431,68.4693,68.4157,68.4463,33178.0
2016-09-19 14:10:00,89.34,89.44,89.32,89.42,37918.0,68.4463,68.5229,68.431,68.5076,37918.0
2016-09-19 14:15:00,89.42,89.51,89.41,89.5,66106.0,68.5076,68.5766,68.5,68.5689,66106.0
2016-09-19 14:20:00,89.5,89.5,89.4,89.44,30701.0,68.5689,68.5689,68.4923,68.5229,30701.0
2016-09-19 14:25:00,89.44,89.51,89.39,89.51,30894.0,68.5229,68.5766,68.4846,68.5766,30894.0
2016-09-19 14:30:00,89.5,89.59,89.49,89.52,100449.0,68.5689,68.6379,68.5613,68.5842,100449.0
2016-09-19 14:35:00,89.52,89.53,89.49,89.5,72137.0,68.5842,68.5919,68.5613,68.5689,72137.0
2016-09-19 14:40:00,89.5,89.53,89.5,89.5,39353.0,68.5689,68.5919,68.5689,68.5689,39353.0
2016-09-19 14:45:00,89.5,89.55,89.5,89.52,43998.0,68.5689,68.6072,68.5689,68.5842,43998.0
2016-09-19 14:50:00,89.52,89.54,89.49,89.51,61036.0,68.5842,68.5996,68.5613,68.5766,61036.0
2016-09-19 14:55:00,89.52,89.68,89.52,89.66,64387.0,68.5842,68.7068,68.5842,68.6915,64387.0
2016-09-19 15:00:00,89.67,89.74,89.65,89.71,110999.0,68.6992,68.7528,68.6838,68.7298,110999.0
2016-09-19 15:05:00,89.71,89.73,89.6,89.61,66018.0,68.7298,68.7451,68.6455,68.6532,66018.0
2016-09-19 15:10:00,89.61,89.62,89.5,89.51,52574.0,68.6532,68.6609,68.5689,68.5766,52574.0
2016-09-19 15:15:00,89.51,89.52,89.44,89.47,80194.0,68.5766,68.5842,68.5229,68.5459,80194.0
2016-09-19 15:20:00,89.47,89.49,89.42,89.43,46658.0,68.5459,68.5613,68.5076,68.5153,46658.0
2016-09-19 15:25:00,89.43,89.48,89.37,89.38,64003.0,68.5153,68.5536,68.4693,68.477,64003.0
2016-09-19 15:30:00,89.38,89.39,89.3,89.37,80732.0,68.477,68.4846,68.4157,68.4693,80732.0
2016-09-19 15:35:00,89.36,89.39,89.34,89.34,52060.0,68.4617,68.4846,68.4463,68.4463,52060.0
2016-09-19 15:40:00,89.35,89.35,89.26,89.28,248939.0,68.454,68.454,68.385,68.4004,248939.0
2016-09-19 15:45:00,89.28,89.37,89.26,89.32,104255.0,68.4004,68.4693,68.385,68.431,104255.0
2016-09-19 15:50:00,89.33,89.37,89.26,89.31,107339.0,68.4387,68.4693,68.385,68.4234,107339.0
2016-09-19 15:55:00,89.31,89.35,89.18,89.2,368997.0,68.4234,68.454,68.3238,68.3391,368997.0
2016-09-20 09:30:00,89.5,89.72,89.5,89.6,167856.0,68.5689,68.7375,68.5689,68.6455,167856.0
2016-09-20 09:35:00,89.58,89.67,89.57,89.59,43172.0,68.6302,68.6992,68.6225,68.6379,43172.0
2016-09-20 09:40:00,89.57,89.6,89.5,89.54,103105.0,68.6225,68.6455,68.5689,68.5996,103105.0
2016-09-20 09:45:00,89.54,89.89,89.51,89.88,174678.0,68.5996,68.8677,68.5766,68.86,174678.0
2016-09-20 09:50:00,89.89,90.1,89.82,90.06,176679.0,68.8677,69.0286,68.8141,68.998,176679.0
2016-09-20 09:55:00,90.06,90.07,89.97,90.05,106844.0,68.998,69.0056,68.929,68.9903,106844.0
2016-09-20 10:00:00,90.05,90.06,90.0,90.05,156185.0,68.9903,68.998,68.952,68.9903,156185.0
2016-09-20 10:05:00,90.04,90.05,89.91,89.98,88830.0,68.9826,68.9903,68.883,68.9367,88830.0
2016-09-20 10:10:00,89.97,90.01,89.95,89.99,140241.0,68.929,68.9596,68.9137,68.9443,140241.0
2016-09-20 10:15:00,89.99,90.05,89.92,89.94,80399.0,68.9443,68.9903,68.8907,68.906,80399.0
2016-09-20 10:20:00,89.95,89.97,89.87,89.9,52285.0,68.9137,68.929,68.8524,68.8754,52285.0
2016-09-20 10:25:00,89.9,90.03,89.89,89.99,57347.0,68.8754,68.975,68.8677,68.9443,57347.0
2016-09-20 10:30:00,89.99,90.03,89.96,89.97,73083.0,68.9443,68.975,68.9213,68.929,73083.0
2016-09-20 10:35:00,89.97,90.05,89.95,89.96,70284.0,68.929,68.9903,68.9137,68.9213,70284.0
2016-09-20 10:40:00,89.96,90.01,89.94,89.99,23968.0,68.9213,68.9596,68.906,68.9443,23968.0
2016-09-20 10:45:00,89.99,90.07,89.98,90.0,56977.0,68.9443,69.0056,68.9367,68.952,56977.0
2016-09-20 10:50:00,90.0,90.01,89.94,89.98,28318.0,68.952,68.9596,68.906,68.9367,28318.0
2016-09-20 10:55:00,89.97,90.01,89.97,90.0,29576.0,68.929,68.9596,68.929,68.952,29576.0
2016-09-20 11:00:00,90.0,90.01,89.95,89.98,38230.0,68.952,68.9596,68.9137,68.9367,38230.0
2016-09-20 11:05:00,90.0,90.03,89.98,90.01,40144.0,68.952,68.975,68.9367,68.9596,40144.0
2016-09-20 11:10:00,90.01,90.05,89.95,89.96,49793.0,68.9596,68.9903,68.9137,68.9213,49793.0
2016-09-20 11:15:00,89.97,90.03,89.96,90.02,47120.0,68.929,68.975,68.9213,68.9673,47120.0
2016-09-20 11:20:00,90.02,90.05,89.99,90.0,46854.0,68.9673,68.9903,68.9443,68.952,46854.0
2016-09-20 11:25:00,90.0,90.05,89.99,90.0,52541.0,68.952,68.9903,68.9443,68.952,52541.0
2016-09-20 11:30:00,90.01,90.06,90.0,90.04,71146.0,68.9596,68.998,68.952,68.9826,71146.0
2016-09-20 11:35:00,90.04,90.14,90.03,90.12,60392.0,68.9826,69.0592,68.975,69.0439,60392.0
2016-09-20 11:40:00,90.12,90.26,90.09,90.24,103213.0,69.0439,69.1512,69.0209,69.1359,103213.0
2016-09-20 11:45:00,90.25,90.25,90.13,90.15,54278.0,69.1435,69.1435,69.0516,69.0669,54278.0
2016-09-20 11:50:00,90.14,90.16,90.06,90.07,32431.0,69.0592,69.0746,68.998,69.0056,32431.0
2016-09-20 11:55:00,90.06,90.12,90.02,90.03,35941.0,68.998,69.0439,68.9673,68.975,35941.0
2016-09-20 12:00:00,90.02,90.15,89.99,90.15,59730.0,68.9673,69.0669,68.9443,69.0669,59730.0
2016-09-20 12:05:00,90.14,90.15,90.06,90.13,37472.0,69.0592,69.0669,68.998,69.0516,37472.0
2016-09-20 12:10:00,90.12,90.18,90.09,90.1,53440.0,69.0439,69.0899,69.0209,69.0286,53440.0
2016-09-20 12:15:00,90.09,90.15,90.09,90.13,37703.0,69.0209,69.0669,69.0209,69.0516,37703.0
2016-09-20 12:20:00,90.12,90.2,90.12,90.19,23346.0,69.0439,69.1052,69.0439,69.0975,23346.0
2016-09-20 12:25:00,90.18,90.25,90.18,90.25,33938.0,69.0899,69.1435,69.0899,69.1435,33938.0
2016-09-20 12:30:00,90.25,90.29,90.19,90.2,63919.0,69.1435,69.1742,69.0975,69.1052,63919.0
2016-09-20 12:35:00,90.2,90.29,90.2,90.27,34816.0,69.1052,69.1742,69.1052,69.1588,34816.0
2016-09-20 12:40:00,90.27,90.29,90.26,90.26,30626.0,69.1588,69.1742,69.1512,69.1512,30626.0
2016-09-20 12:45:00,90.26,90.28,90.21,90.21,56960.0,69.1512,69.1665,69.1129,69.1129,56960.0
2016-09-20 12:50:00,90.22,90.28,90.22,90.24,30526.0,69.1205,69.1665,69.1205,69.1359,30526.0
2016-09-20 12:55:00,90.24,90.25,90.13,90.14,29598.0,69.1359,69.1435,69.0516,69.0592,29598.0
2016-09-20 13:00:00,90.15,90.16,90.1,90.12,28972.0,69.0669,69.0746,69.0286,69.0439,28972.0
2016-09-20 13:05:00,90.11,90.2,90.11,90.18,33385.0,69.0363,69.1052,69.0363,69.0899,33385.0
2016-09-20 13:10:00,90.18,90.22,90.16,90.2,21222.0,69.0899,69.1205,69.0746,69.1052,21222.0
2016-09-20 13:15:00,90.19,90.24,90.17,90.22,37698.0,69.0975,69.1359,69.0822,69.1205,37698.0
2016-09-20 13:20:00,90.21,90.21,90.16,90.21,26186.0,69.1129,69.1129,69.0746,69.1129,26186.0
2016-09-20 13:25:00,90.21,90.24,90.19,90.19,41217.0,69.1129,69.1359,69.0975,69.0975,41217.0
2016-09-20 13:30:00,90.2,90.21,90.13,90.2,24893.0,69.1052,69.1129,69.0516,69.1052,24893.0
2016-09-20 13:35:00,90.19,90.24,90.16,90.23,26721.0,69.0975,69.1359,69.0746,69.1282,26721.0
2016-09-20 13:40:00,90.22,90.23,90.13,90.17,32946.0,69.1205,69.1282,69.0516,69.0822,32946.0
2016-09-20 13:45:00,90.18,90.19,90.14,90.17,27640.0,69.0899,69.0975,69.0592,69.0822,27640.0
2016-09-20 13:50:00,90.17,90.19,90.14,90.18,31995.0,69.0822,69.0975,69.0592,69.0899,31995.0
2016-09-20 13:55:00,90.18,90.26,90.17,90.23,38777.0,69.0899,69.1512,69.0822,69.1282,38777.0
2016-09-20 14:00:00,90.23,90.25,90.16,90.22,31156.0,69.1282,69.1435,69.0746,69.1205,31156.0
2016-09-20 14:05:00,90.22,90.26,90.15,90.17,39576.0,69.1205,69.1512,69.0669,69.0822,39576.0
2016-09-20 14:10:00,90.17,90.19,90.11,90.11,38330.0,69.0822,69.0975,69.0363,69.0363,38330.0
2016-09-20 14:15:00,90.11,90.12,90.05,90.09,43873.0,69.0363,69.0439,68.9903,69.0209,43873.0
2016-09-20 14:20:00,90.08,90.13,90.07,90.12,38940.0,69.0133,69.0516,69.0056,69.0439,38940.0
2016-09-20 14:25:00,90.12,90.12,90.06,90.09,53008.0,69.0439,69.0439,68.998,69.0209,53008.0
2016-09-20 14:30:00,90.09,90.15,90.08,90.12,31673.0,69.0209,69.0669,69.0133,69.0439,31673.0
2016-09-20 14:35:00,90.11,90.16,90.09,90.14,65865.0,69.0363,69.0746,69.0209,69.0592,65865.0
2016-09-20 14:40:00,90.14,90.15,90.06,90.06,61075.0,69.0592,69.0669,68.998,68.998,61075.0
2016-09-20 14:45:00,90.06,90.1,90.06,90.1,42301.0,68.998,69.0286,68.998,69.0286,42301.0
2016-09-20 14:50:00,90.09,90.1,90.07,90.09,37328.0,69.0209,69.0286,69.0056,69.0209,37328.0
2016-09-20 14:55:00,90.09,90.21,90.09,90.16,51141.0,69.0209,69.1129,69.0209,69.0746,51141.0
2016-09-20 15:00:00,90.15,90.18,90.1,90.1,64866.0,69.0669,69.0899,69.0286,69.0286,64866.0
2016-09-20 15:05:00,90.1,90.13,90.08,90.11,49251.0,69.0286,69.0516,69.0133,69.0363,49251.0
2016-09-20 15:10:00,90.12,90.19,90.09,90.19,65159.0,69.0439,69.0975,69.0209,69.0975,65159.0
2016-09-20 15:15:00,90.18,90.19,90.09,90.16,52869.0,69.0899,69.0975,69.0209,69.0746,52869.0
2016-09-20 15:20:00,90.16,90.19,90.15,90.19,41888.0,69.0746,69.0975,69.0669,69.0975,41888.0
2016-09-20 15:25:00,90.19,90.2,90.17,90.18,40697.0,69.0975,69.1052,69.0822,69.0899,40697.0
2016-09-20 15:30:00,90.18,90.18,90.09,90.11,65831.0,69.0899,69.0899,69.0209,69.0363,65831.0
2016-09-20 15:35:00,90.1,90.13,90.1,90.1,69486.0,69.0286,69.0516,69.0286,69.0286,69486.0
2016-09-20 15:40:00,90.11,90.11,90.07,90.09,103777.0,69.0363,69.0363,69.0056,69.0209,103777.0
2016-09-20 15:45:00,90.08,90.11,90.06,90.11,131544.0,69.0133,69.0363,68.998,69.0363,131544.0
2016-09-20 15:50:00,90.11,90.12,90.06,90.12,142040.0,69.0363,69.0439,68.998,69.0439,142040.0
2016-09-20 15:55:00,90.11,90.12,90.0,90.0,261997.0,69.0363,69.0439,68.952,68.952,261997.0
2016-09-21 09:30:00,90.08,90.36,90.0,90.19,107196.0,69.0133,69.2278,68.952,69.0975,107196.0
2016-09-21 09:35:00,90.22,90.25,90.17,90.2,60059.0,69.1205,69.1435,69.0822,69.1052,60059.0
2016-09-21 09:40:00,90.19,90.19,90.03,90.04,38991.0,69.0975,69.0975,68.975,68.9826,38991.0
2016-09-21 09:45:00,90.03,90.13,89.99,90.02,47324.0,68.975,69.0516,68.9443,68.9673,47324.0
2016-09-21 09:50:00,90.02,90.09,89.92,90.0,182090.0,68.9673,69.0209,68.8907,68.952,182090.0
2016-09-21 09:55:00,90.0,90.11,90.0,90.04,97046.0,68.952,69.0363,68.952,68.9826,97046.0
2016-09-21 10:00:00,90.04,90.05,89.88,89.92,98015.0,68.9826,68.9903,68.86,68.8907,98015.0
2016-09-21 10:05:00,89.92,90.0,89.87,89.9,65058.0,68.8907,68.952,68.8524,68.8754,65058.0
2016-09-21 10:10:00,89.9,89.94,89.75,89.76,60122.0,68.8754,68.906,68.7605,68.7681,60122.0
2016-09-21 10:15:00,89.77,89.9,89.77,89.84,37373.0,68.7758,68.8754,68.7758,68.8294,37373.0
2016-09-21 10:20:00,89.84,89.9,89.83,89.88,30640.0,68.8294,68.8754,68.8217,68.86,30640.0
2016-09-21 10:25:00,89.88,89.95,89.87,89.91,63172.0,68.86,68.9137,68.8524,68.883,63172.0
2016-09-21 10:30:00,89.91,89.94,89.83,89.94,60991.0,68.883,68.906,68.8217,68.906,60991.0
2016-09-21 10:35:00,89.94,89.95,89.86,89.88,106477.0,68.906,68.9137,68.8447,68.86,106477.0
2016-09-21 10:40:00,89.87,89.89,89.82,89.89,61830.0,68.8524,68.8677,68.8141,68.8677,61830.0
2016-09-21 10:45:00,89.88,89.89,89.75,89.75,70822.0,68.86,68.8677,68.7605,68.7605,70822.0
2016-09-21 10:50:00,89.75,89.9,89.74,89.88,43520.0,68.7605,68.8754,68.7528,68.86,43520.0
2016-09-21 10:55:00,89.87,89.89,89.8,89.82,81634.0,68.8524,68.8677,68.7988,68.8141,81634.0
2016-09-21 11:00:00,89.81,89.83,89.75,89.8,22991.0,68.8064,68.8217,68.7605,68.7988,22991.0
2016-09-21 11:05:00,89.8,89.82,89.71,89.74,29926.0,68.7988,68.8141,68.7298,68.7528,29926.0
2016-09-21 11:10:00,89.73,89.73,89.67,89.7,16615.0,68.7451,68.7451,68.6992,68.7221,16615.0
2016-09-21 11:15:00,89.7,89.71,89.63,89.66,22859.0,68.7221,68.7298,68.6685,68.6915,22859.0
2016-09-21 11:20:00,89.66,89.73,89.66,89.72,49508.0,68.6915,68.7451,68.6915,68.7375,49508.0
2016-09-21 11:25:00,89.73,89.73,89.62,89.65,18234.0,68.7451,68.7451,68.6609,68.6838,18234.0
2016-09-21 11:30:00,89.65,89.7,89.59,89.63,45723.0,68.6838,68.7221,68.6379,68.6685,45723.0
2016-09-21 11:35:00,89.63,89.67,89.62,89.66,20735.0,68.6685,68.6992,68.6609,68.6915,20735.0
2016-09-21 11:40:00,89.67,89.69,89.61,89.63,34190.0,68.6992,68.7145,68.6532,68.6685,34190.0
2016-09-21 11:45:00,89.62,89.65,89.61,89.63,33946.0,68.6609,68.6838,68.6532,68.6685,33946.0
2016-09-21 11:50:00,89.63,89.65,89.56,89.58,37658.0,68.6685,68.6838,68.6149,68.6302,37658.0
2016-09-21 11:55:00,89.57,89.6,89.57,89.59,31431.0,68.6225,68.6455,68.6225,68.6379,31431.0
2016-09-21 12:00:00,89.57,89.62,89.57,89.62,24347.0,68.6225,68.6609,68.6225,68.6609,24347.0
2016-09-21 12:05:00,89.61,89.62,89.56,89.57,59902.0,68.6532,68.6609,68.6149,68.6225,59902.0
2016-09-21 12:10:00,89.57,89.58,89.44,89.44,57936.0,68.6225,68.6302,68.5229,68.5229,57936.0
2016-09-21 12:15:00,89.45,89.45,89.26,89.27,117705.0,68.5306,68.5306,68.385,68.3927,117705.0
2016-09-21 12:20:00,89.28,89.34,89.25,89.26,100239.0,68.4004,68.4463,68.3774,68.385,100239.0
2016-09-21 12:25:00,89.27,89.36,89.24,89.36,101149.0,68.3927,68.4617,68.3697,68.4617,101149.0
2016-09-21 12:30:00,89.36,89.37,89.28,89.3,44084.0,68.4617,68.4693,68.4004,68.4157,44084.0
2016-09-21 12:35:00,89.3,89.31,89.24,89.27,29953.0,68.4157,68.4234,68.3697,68.3927,29953.0
2016-09-21 12:40:00,89.27,89.39,89.26,89.34,52385.0,68.3927,68.4846,68.385,68.4463,52385.0
2016-09-21 12:45:00,89.33,89.33,89.28,89.3,25544.0,68.4387,68.4387,68.4004,68.4157,25544.0
2016-09-21 12:50:00,89.31,89.32,89.28,89.32,27755.0,68.4234,68.431,68.4004,68.431,27755.0
2016-09-21 12:55:00,89.32,89.46,89.31,89.42,26304.0,68.431,68.5383,68.4234,68.5076,26304.0
2016-09-21 13:00:00,89.43,89.46,89.39,89.39,22930.0,68.5153,68.5383,68.4846,68.4846,22930.0
2016-09-21 13:05:00,89.39,89.43,89.38,89.43,34810.0,68.4846,68.5153,68.477,68.5153,34810.0
2016-09-21 13:10:00,89.43,89.45,89.39,89.4,33741.0,68.5153,68.5306,68.4846,68.4923,33741.0
2016-09-21 13:15:00,89.4,89.4,89.28,89.28,30149.0,68.4923,68.4923,68.4004,68.4004,30149.0
2016-09-21 13:20:00,89.29,89.3,89.2,89.22,39868.0,68.408,68.4157,68.3391,68.3544,39868.0
2016-09-21 13:25:00,89.23,89.23,89.2,89.22,44507.0,68.3621,68.3621,68.3391,68.3544,44507.0
2016-09-21 13:30:00,89.22,89.32,89.21,89.32,51120.0,68.3544,68.431,68.3467,68.431,51120.0
2016-09-21 13:35:00,89.32,89.36,89.28,89.31,24750.0,68.431,68.4617,68.4004,68.4234,24750.0
2016-09-21 13:40:00,89.32,89.33,89.3,89.33,16137.0,68.431,68.4387,68.4157,68.4387,16137.0
2016-09-21 13:45:00,89.33,89.33,89.26,89.28,39392.0,68.4387,68.4387,68.385,68.4004,39392.0
2016-09-21 13:50:00,89.28,89.29,89.22,89.25,23788.0,68.4004,68.408,68.3544,68.3774,23788.0
2016-09-21 13:55:00,89.25,89.34,89.23,89.3,42398.0,68.3774,68.4463,68.3621,68.4157,42398.0
2016-09-21 14:00:00,89.28,89.52,89.2,89.32,78343.0,68.4004,68.5842,68.3391,68.431,78343.0
2016-09-21 14:05:00,89.31,89.48,89.28,89.42,64628.0,68.4234,68.5536,68.4004,68.5076,64628.0
2016-09-21 14:10:00,89.41,89.77,89.41,89.68,79730.0,68.5,68.7758,68.5,68.7068,79730.0
2016-09-21 14:15:00,89.68,89.74,89.57,89.58,36493.0,68.7068,68.7528,68.6225,68.6302,36493.0
2016-09-21 14:20:00,89.58,89.63,89.46,89.46,44130.0,68.6302,68.6685,68.5383,68.5383,44130.0
2016-09-21 14:25:00,89.45,89.51,89.31,89.37,107516.0,68.5306,68.5766,68.4234,68.4693,107516.0
2016-09-21 14:30:00,89.38,89.51,89.35,89.4,65853.0,68.477,68.5766,68.454,68.4923,65853.0
2016-09-21 14:35:00,89.4,89.61,89.4,89.58,43515.0,68.4923,68.6532,68.4923,68.6302,43515.0
2016-09-21 14:40:00,89.58,89.74,89.58,89.72,55825.0,68.6302,68.7528,68.6302,68.7375,55825.0
2016-09-21 14:45:00,89.71,89.76,89.67,89.68,81705.0,68.7298,68.7681,68.6992,68.7068,81705.0
2016-09-21 14:50:00,89.68,89.69,89.56,89.57,56640.0,68.7068,68.7145,68.6149,68.6225,56640.0
2016-09-21 14:55:00,89.57,89.79,89.57,89.76,63324.0,68.6225,68.7911,68.6225,68.7681,63324.0
2016-09-21 15:00:00,89.76,89.78,89.69,89.76,31866.0,68.7681,68.7834,68.7145,68.7681,31866.0
2016-09-21 15:05:00,89.77,89.88,89.77,89.79,62436.0,68.7758,68.86,68.7758,68.7911,62436.0
2016-09-21 15:10:00,89.79,89.93,89.79,89.92,43788.0,68.7911,68.8984,68.7911,68.8907,43788.0
2016-09-21 15:15:00,89.92,90.03,89.87,89.94,233665.0,68.8907,68.975,68.8524,68.906,233665.0
2016-09-21 15:20:00,89.92,89.97,89.9,89.93,49212.0,68.8907,68.929,68.8754,68.8984,49212.0
2016-09-21 15:25:00,89.93,90.06,89.92,90.01,47094.0,68.8984,68.998,68.8907,68.9596,47094.0
2016-09-21 15:30:00,90.01,90.1,89.97,90.09,71193.0,68.9596,69.0286,68.929,69.0209,71193.0
2016-09-21 15:35:00,90.08,90.13,90.06,90.11,46537.0,69.0133,69.0516,68.998,69.0363,46537.0
2016-09-21 15:40:00,90.11,90.26,90.1,90.26,83171.0,69.0363,69.1512,69.0286,69.1512,83171.0
2016-09-21 15:45:00,90.26,90.4,90.26,90.38,119182.0,69.1512,69.2584,69.1512,69.2431,119182.0
2016-09-21 15:50:00,90.37,90.38,90.23,90.25,145983.0,69.2355,69.2431,69.1282,69.1435,145983.0
2016-09-21 15:55:00,90.25,90.32,90.23,90.23,215181.0,69.1435,69.1971,69.1282,69.1282,215181.0
2016-09-22 09:30:00,90.7,90.81,90.07,90.43,191307.0,69.4883,69.5726,69.0056,69.2814,191307.0
2016-09-22 09:35:00,90.39,90.81,90.39,90.8,68340.0,69.2508,69.5726,69.2508,69.5649,68340.0
2016-09-22 09:40:00,90.76,90.76,90.64,90.7,58993.0,69.5342,69.5342,69.4423,69.4883,58993.0
2016-09-22 09:45:00,90.69,90.76,90.56,90.75,130260.0,69.4806,69.5342,69.381,69.5266,130260.0
2016-09-22 09:50:00,90.72,90.77,90.67,90.7,103887.0,69.5036,69.5419,69.4653,69.4883,103887.0
2016-09-22 09:55:00,90.67,90.8,90.65,90.7,57993.0,69.4653,69.5649,69.45,69.4883,57993.0
2016-09-22 10:00:00,90.7,90.73,90.65,90.68,34433.0,69.4883,69.5113,69.45,69.473,34433.0
2016-09-22 10:05:00,90.65,90.71,90.65,90.67,44139.0,69.45,69.4959,69.45,69.4653,44139.0
2016-09-22 10:10:00,90.67,90.74,90.66,90.67,24093.0,69.4653,69.5189,69.4576,69.4653,24093.0
2016-09-22 10:15:00,90.67,90.69,90.48,90.53,55066.0,69.4653,69.4806,69.3197,69.358,55066.0
2016-09-22 10:20:00,90.51,90.55,90.44,90.47,35621.0,69.3427,69.3734,69.2891,69.3121,35621.0
2016-09-22 10:25:00,90.46,90.58,90.42,90.55,58275.0,69.3044,69.3963,69.2738,69.3734,58275.0
2016-09-22 10:30:00,90.55,90.56,90.43,90.49,66221.0,69.3734,69.381,69.2814,69.3274,66221.0
2016-09-22 10:35:00,90.49,90.49,90.38,90.43,104365.0,69.3274,69.3274,69.2431,69.2814,104365.0
2016-09-22 10:40:00,90.42,90.45,90.32,90.45,53692.0,69.2738,69.2967,69.1971,69.2967,53692.0
2016-09-22 10:45:00,90.44,90.46,90.37,90.4,42807.0,69.2891,69.3044,69.2355,69.2584,42807.0
2016-09-22 10:50:00,90.4,90.43,90.37,90.38,54164.0,69.2584,69.2814,69.2355,69.2431,54164.0
2016-09-22 10:55:00,90.38,90.42,90.37,90.37,30808.0,69.2431,69.2738,69.2355,69.2355,30808.0
2016-09-22 11:00:00,90.38,90.45,90.31,90.41,80882.0,69.2431,69.2967,69.1895,69.2661,80882.0
2016-09-22 11:05:00,90.41,90.48,90.38,90.47,32118.0,69.2661,69.3197,69.2431,69.3121,32118.0
2016-09-22 11:10:00,90.47,90.48,90.27,90.31,38697.0,69.3121,69.3197,69.1588,69.1895,38697.0
2016-09-22 11:15:00,90.31,90.31,90.2,90.25,40399.0,69.1895,69.1895,69.1052,69.1435,40399.0
2016-09-22 11:20:00,90.25,90.3,90.2,90.22,208294.0,69.1435,69.1818,69.1052,69.1205,208294.0
2016-09-22 11:25:00,90.22,90.22,90.12,90.15,71770.0,69.1205,69.1205,69.0439,69.0669,71770.0
2016-09-22 11:30:00,90.13,90.23,90.09,90.09,135155.0,69.0516,69.1282,69.0209,69.0209,135155.0
2016-09-22 11:35:00,90.1,90.16,90.06,90.1,99635.0,69.0286,69.0746,68.998,69.0286,99635.0
2016-09-22 11:40:00,90.11,90.16,90.06,90.12,66971.0,69.0363,69.0746,68.998,69.0439,66971.0
2016-09-22 11:45:00,90.12,90.13,90.05,90.08,46020.0,69.0439,69.0516,68.9903,69.0133,46020.0
2016-09-22 11:50:00,90.08,90.14,90.0,90.11,304333.0,69.0133,69.0592,68.952,69.0363,304333.0
2016-09-22 11:55:00,90.11,90.12,90.02,90.02,106852.0,69.0363,69.0439,68.9673,68.9673,106852.0
2016-09-22 12:00:00,90.03,90.08,90.01,90.05,272269.0,68.975,69.0133,68.9596,68.9903,272269.0
2016-09-22 12:05:00,90.06,90.13,90.05,90.1,101447.0,68.998,69.0516,68.9903,69.0286,101447.0
2016-09-22 12:10:00,90.1,90.15,90.08,90.09,56106.0,69.0286,69.0669,69.0133,69.0209,56106.0
2016-09-22 12:15:00,90.1,90.2,90.09,90.09,80302.0,69.0286,69.1052,69.0209,69.0209,80302.0
2016-09-22 12:20:00,90.09,90.13,90.09,90.11,51926.0,69.0209,69.0516,69.0209,69.0363,51926.0
2016-09-22 12:25:00,90.12,90.31,90.1,90.27,1027936.0,69.0439,69.1895,69.0286,69.1588,1027936.0
2016-09-22 12:30:00,90.27,90.47,90.27,90.39,212230.0,69.1588,69.3121,69.1588,69.2508,212230.0
2016-09-22 12:35:00,90.39,90.4,90.25,90.39,100789.0,69.2508,69.2584,69.1435,69.2508,100789.0
2016-09-22 12:40:00,90.4,90.4,90.25,90.3,94995.0,69.2584,69.2584,69.1435,69.1818,94995.0
2016-09-22 12:45:00,90.3,90.39,90.26,90.37,55619.0,69.1818,69.2508,69.1512,69.2355,55619.0
2016-09-22 12:50:00,90.36,90.48,90.36,90.47,28262.0,69.2278,69.3197,69.2278,69.3121,28262.0
2016-09-22 12:55:00,90.47,90.5,90.43,90.45,25063.0,69.3121,69.3351,69.2814,69.2967,25063.0
2016-09-22 13:00:00,90.45,90.45,90.38,90.38,47948.0,69.2967,69.2967,69.2431,69.2431,47948.0
2016-09-22 13:05:00,90.38,90.41,90.36,90.37,52167.0,69.2431,69.2661,69.2278,69.2355,52167.0
2016-09-22 13:10:00,90.36,90.42,90.34,90.36,84304.0,69.2278,69.2738,69.2125,69.2278,84304.0
2016-09-22 13:15:00,90.37,90.47,90.36,90.41,67877.0,69.2355,69.3121,69.2278,69.2661,67877.0
2016-09-22 13:20:00,90.41,90.41,90.3,90.37,230712.0,69.2661,69.2661,69.1818,69.2355,230712.0
2016-09-22 13:25:00,90.38,90.41,90.29,90.32,57080.0,69.2431,69.2661,69.1742,69.1971,57080.0
2016-09-22 13:30:00,90.33,90.39,90.3,90.37,58952.0,69.2048,69.2508,69.1818,69.2355,58952.0
2016-09-22 13:35:00,90.37,90.4,90.32,90.39,36881.0,69.2355,69.2584,69.1971,69.2508,36881.0
2016-09-22 13:40:00,90.4,90.4,90.34,90.39,38987.0,69.2584,69.2584,69.2125,69.2508,38987.0
2016-09-22 13:45:00,90.4,90.5,90.4,90.47,77574.0,69.2584,69.3351,69.2584,69.3121,77574.0
2016-09-22 13:50:00,90.47,90.48,90.4,90.43,53693.0,69.3121,69.3197,69.2584,69.2814,53693.0
2016-09-22 13:55:00,90.43,90.48,90.4,90.48,46365.0,69.2814,69.3197,69.2584,69.3197,46365.0
2016-09-22 14:00:00,90.47,90.53,90.43,90.48,38635.0,69.3121,69.358,69.2814,69.3197,38635.0
2016-09-22 14:05:00,90.48,90.52,90.46,90.51,87141.0,69.3197,69.3504,69.3044,69.3427,87141.0
2016-09-22 14:10:00,90.51,90.51,90.38,90.39,104159.0,69.3427,69.3427,69.2431,69.2508,104159.0
2016-09-22 14:15:00,90.39,90.52,90.38,90.41,55631.0,69.2508,69.3504,69.2431,69.2661,55631.0
2016-09-22 14:20:00,90.42,90.44,90.25,90.29,78049.0,69.2738,69.2891,69.1435,69.1742,78049.0
2016-09-22 14:25:00,90.29,90.4,90.27,90.4,93059.0,69.1742,69.2584,69.1588,69.2584,93059.0
2016-09-22 14:30:00,90.39,90.48,90.39,90.45,46811.0,69.2508,69.3197,69.2508,69.2967,46811.0
2016-09-22 14:35:00,90.45,90.46,90.41,90.42,109537.0,69.2967,69.3044,69.2661,69.2738,109537.0
2016-09-22 14:40:00,90.42,90.48,90.42,90.46,29684.0,69.2738,69.3197,69.2738,69.3044,29684.0
2016-09-22 14:45:00,90.47,90.51,90.46,90.49,74377.0,69.3121,69.3427,69.3044,69.3274,74377.0
2016-09-22 14:50:00,90.49,90.61,90.47,90.59,44630.0,69.3274,69.4193,69.3121,69.404,44630.0
2016-09-22 14:55:00,90.59,90.59,90.52,90.56,77982.0,69.404,69.404,69.3504,69.381,77982.0
2016-09-22 15:00:00,90.56,90.58,90.53,90.57,71696.0,69.381,69.3963,69.358,69.3887,71696.0
2016-09-22 15:05:00,90.57,90.58,90.52,90.52,38980.0,69.3887,69.3963,69.3504,69.3504,38980.0
2016-09-22 15:10:00,90.52,90.53,90.43,90.44,40574.0,69.3504,69.358,69.2814,69.2891,40574.0
2016-09-22 15:15:00,90.44,90.46,90.37,90.37,67263.0,69.2891,69.3044,69.2355,69.2355,67263.0
2016-09-22 15:20:00,90.37,90.41,90.34,90.38,48481.0,69.2355,69.2661,69.2125,69.2431,48481.0
2016-09-22 15:25:00,90.38,90.41,90.37,90.4,36860.0,69.2431,69.2661,69.2355,69.2584,36860.0
2016-09-22 15:30:00,90.4,90.54,90.39,90.54,144429.0,69.2584,69.3657,69.2508,69.3657,144429.0
2016-09-22 15:35:00,90.54,90.66,90.54,90.63,113198.0,69.3657,69.4576,69.3657,69.4346,113198.0
2016-09-22 15:40:00,90.63,90.64,90.58,90.58,58504.0,69.4346,69.4423,69.3963,69.3963,58504.0
2016-09-22 15:45:00,90.59,90.6,90.52,90.6,87829.0,69.404,69.4117,69.3504,69.4117,87829.0
2016-09-22 15:50:00,90.6,90.65,90.58,90.65,227452.0,69.4117,69.45,69.3963,69.45,227452.0
2016-09-22 15:55:00,90.65,90.68,90.55,90.57,230092.0,69.45,69.473,69.3734,69.3887,230092.0
2016-09-23 09:30:00,90.25,90.52,90.2,90.49,117445.0,69.1435,69.3504,69.1052,69.3274,117445.0
2016-09-23 09:35:00,90.49,90.68,90.38,90.6,45638.0,69.3274,69.473,69.2431,69.4117,45638.0
2016-09-23 09:40:00,90.57,90.6,90.44,90.51,149868.0,69.3887,69.4117,69.2891,69.3427,149868.0
2016-09-23 09:45:00,90.49,90.56,90.45,90.55,67805.0,69.3274,69.381,69.2967,69.3734,67805.0
2016-09-23 09:50:00,90.55,90.77,90.52,90.68,139901.0,69.3734,69.5419,69.3504,69.473,139901.0
2016-09-23 09:55:00,90.68,90.79,90.66,90.71,56896.0,69.473,69.5572,69.4576,69.4959,56896.0
2016-09-23 10:00:00,90.71,90.81,90.68,90.8,33559.0,69.4959,69.5726,69.473,69.5649,33559.0
2016-09-23 10:05:00,90.79,90.79,90.63,90.66,42234.0,69.5572,69.5572,69.4346,69.4576,42234.0
2016-09-23 10:10:00,90.66,90.67,90.58,90.67,43682.0,69.4576,69.4653,69.3963,69.4653,43682.0
2016-09-23 10:15:00,90.67,90.74,90.64,90.73,29918.0,69.4653,69.5189,69.4423,69.5113,29918.0
2016-09-23 10:20:00,90.72,90.78,90.69,90.78,27424.0,69.5036,69.5496,69.4806,69.5496,27424.0
2016-09-23 10:25:00,90.78,90.81,90.74,90.75,24624.0,69.5496,69.5726,69.5189,69.5266,24624.0
2016-09-23 10:30:00,90.75,90.79,90.7,90.72,37869.0,69.5266,69.5572,69.4883,69.5036,37869.0
2016-09-23 10:35:00,90.72,90.76,90.69,90.7,26604.0,69.5036,69.5342,69.4806,69.4883,26604.0
2016-09-23 10:40:00,90.7,90.77,90.7,90.75,23209.0,69.4883,69.5419,69.4883,69.5266,23209.0
2016-09-23 10:45:00,90.75,90.77,90.72,90.73,23061.0,69.5266,69.5419,69.5036,69.5113,23061.0
2016-09-23 10:50:00,90.73,90.79,90.73,90.74,69352.0,69.5113,69.5572,69.5113,69.5189,69352.0
2016-09-23 10:55:00,90.73,90.75,90.64,90.66,30120.0,69.5113,69.5266,69.4423,69.4576,30120.0
2016-09-23 11:00:00,90.65,90.69,90.61,90.68,34083.0,69.45,69.4806,69.4193,69.473,34083.0
2016-09-23 11:05:00,90.67,90.71,90.66,90.68,19169.0,69.4653,69.4959,69.4576,69.473,19169.0
2016-09-23 11:10:00,90.67,90.7,90.66,90.68,46839.0,69.4653,69.4883,69.4576,69.473,46839.0
2016-09-23 11:15:00,90.69,90.69,90.59,90.61,19986.0,69.4806,69.4806,69.404,69.4193,19986.0
2016-09-23 11:20:00,90.61,90.78,90.61,90.78,56194.0,69.4193,69.5496,69.4193,69.5496,56194.0
2016-09-23 11:25:00,90.77,90.82,90.76,90.82,48097.0,69.5419,69.5802,69.5342,69.5802,48097.0
2016-09-23 11:30:00,90.82,90.84,90.79,90.79,20691.0,69.5802,69.5955,69.5572,69.5572,20691.0
2016-09-23 11:35:00,90.77,90.8,90.74,90.75,29238.0,69.5419,69.5649,69.5189,69.5266,29238.0
2016-09-23 11:40:00,90.75,90.76,90.6,90.6,59333.0,69.5266,69.5342,69.4117,69.4117,59333.0
2016-09-23 11:45:00,90.61,90.65,90.58,90.59,34701.0,69.4193,69.45,69.3963,69.404,34701.0
2016-09-23 11:50:00,90.6,90.66,90.58,90.63,37299.0,69.4117,69.4576,69.3963,69.4346,37299.0
2016-09-23 11:55:00,90.63,90.65,90.55,90.58,52324.0,69.4346,69.45,69.3734,69.3963,52324.0
2016-09-23 12:00:00,90.57,90.68,90.56,90.67,31335.0,69.3887,69.473,69.381,69.4653,31335.0
2016-09-23 12:05:00,90.68,90.72,90.61,90.64,29119.0,69.473,69.5036,69.4193,69.4423,29119.0
2016-09-23 12:10:00,90.63,90.68,90.63,90.64,19130.0,69.4346,69.473,69.4346,69.4423,19130.0
2016-09-23 12:15:00,90.63,90.68,90.62,90.64,19233.0,69.4346,69.473,69.427,69.4423,19233.0
2016-09-23 12:20:00,90.63,90.66,90.58,90.62,38726.0,69.4346,69.4576,69.3963,69.427,38726.0
2016-09-23 12:25:00,90.62,90.69,90.62,90.69,22828.0,69.427,69.4806,69.427,69.4806,22828.0
2016-09-23 12:30:00,90.69,90.69,90.64,90.65,19528.0,69.4806,69.4806,69.4423,69.45,19528.0
2016-09-23 12:35:00,90.65,90.67,90.63,90.67,17455.0,69.45,69.4653,69.4346,69.4653,17455.0
2016-09-23 12:40:00,90.67,90.7,90.66,90.7,17124.0,69.4653,69.4883,69.4576,69.4883,17124.0
2016-09-23 12:45:00,90.71,90.79,90.7,90.78,22934.0,69.4959,69.5572,69.4883,69.5496,22934.0
2016-09-23 12:50:00,90.78,90.82,90.77,90.78,15103.0,69.5496,69.5802,69.5419,69.5496,15103.0
2016-09-23 12:55:00,90.79,90.82,90.78,90.8,20728.0,69.5572,69.5802,69.5496,69.5649,20728.0
2016-09-23 13:00:00,90.82,90.83,90.73,90.76,24410.0,69.5802,69.5879,69.5113,69.5342,24410.0
2016-09-23 13:05:00,90.76,90.78,90.71,90.77,54942.0,69.5342,69.5496,69.4959,69.5419,54942.0
2016-09-23 13:10:00,90.77,90.77,90.7,90.74,78429.0,69.5419,69.5419,69.4883,69.5189,78429.0
2016-09-23 13:15:00,90.74,90.77,90.7,90.73,30835.0,69.5189,69.5419,69.4883,69.5113,30835.0
2016-09-23 13:20:00,90.73,90.79,90.73,90.78,57342.0,69.5113,69.5572,69.5113,69.5496,57342.0
2016-09-23 13:25:00,90.78,90.85,90.76,90.84,21027.0,69.5496,69.6032,69.5342,69.5955,21027.0
2016-09-23 13:30:00,90.85,90.85,90.78,90.8,14355.0,69.6032,69.6032,69.5496,69.5649,14355.0
2016-09-23 13:35:00,90.79,90.8,90.76,90.78,19783.0,69.5572,69.5649,69.5342,69.5496,19783.0
2016-09-23 13:40:00,90.77,90.78,90.75,90.78,14759.0,69.5419,69.5496,69.5266,69.5496,14759.0
2016-09-23 13:45:00,90.78,90.81,90.77,90.8,40390.0,69.5496,69.5726,69.5419,69.5649,40390.0
2016-09-23 13:50:00,90.79,90.8,90.74,90.78,25947.0,69.5572,69.5649,69.5189,69.5496,25947.0
2016-09-23 13:55:00,90.78,90.84,90.76,90.78,24746.0,69.5496,69.5955,69.5342,69.5496,24746.0
2016-09-23 14:00:00,90.77,90.82,90.77,90.81,50912.0,69.5419,69.5802,69.5419,69.5726,50912.0
2016-09-23 14:05:00,90.8,90.83,90.74,90.74,24521.0,69.5649,69.5879,69.5189,69.5189,24521.0
2016-09-23 14:10:00,90.74,90.79,90.74,90.78,16225.0,69.5189,69.5572,69.5189,69.5496,16225.0
2016-09-23 14:15:00,90.78,90.79,90.73,90.75,25853.0,69.5496,69.5572,69.5113,69.5266,25853.0
2016-09-23 14:20:00,90.75,90.75,90.7,90.74,35861.0,69.5266,69.5266,69.4883,69.5189,35861.0
2016-09-23 14:25:00,90.73,90.77,90.73,90.75,32728.0,69.5113,69.5419,69.5113,69.5266,32728.0
2016-09-23 14:30:00,90.75,90.82,90.74,90.78,18146.0,69.5266,69.5802,69.5189,69.5496,18146.0
2016-09-23 14:35:00,90.78,90.8,90.75,90.76,26325.0,69.5496,69.5649,69.5266,69.5342,26325.0
2016-09-23 14:40:00,90.76,90.78,90.75,90.77,30368.0,69.5342,69.5496,69.5266,69.5419,30368.0
2016-09-23 14:45:00,90.76,90.8,90.75,90.76,29598.0,69.5342,69.5649,69.5266,69.5342,29598.0
2016-09-23 14:50:00,90.76,90.81,90.76,90.81,31442.0,69.5342,69.5726,69.5342,69.5726,31442.0
2016-09-23 14:55:00,90.8,90.81,90.76,90.78,24918.0,69.5649,69.5726,69.5342,69.5496,24918.0
2016-09-23 15:00:00,90.78,90.8,90.75,90.8,23432.0,69.5496,69.5649,69.5266,69.5649,23432.0
2016-09-23 15:05:00,90.8,90.81,90.73,90.73,53425.0,69.5649,69.5726,69.5113,69.5113,53425.0
2016-09-23 15:10:00,90.73,90.76,90.7,90.72,31552.0,69.5113,69.5342,69.4883,69.5036,31552.0
2016-09-23 15:15:00,90.72,90.75,90.67,90.69,29525.0,69.5036,69.5266,69.4653,69.4806,29525.0
2016-09-23 15:20:00,90.69,90.7,90.65,90.67,23143.0,69.4806,69.4883,69.45,69.4653,23143.0
2016-09-23 15:25:00,90.66,90.72,90.66,90.71,36848.0,69.4576,69.5036,69.4576,69.4959,36848.0
2016-09-23 15:30:00,90.72,90.8,90.71,90.76,103284.0,69.5036,69.5649,69.4959,69.5342,103284.0
2016-09-23 15:35:00,90.75,90.77,90.67,90.67,68958.0,69.5266,69.5419,69.4653,69.4653,68958.0
2016-09-23 15:40:00,90.67,90.69,90.63,90.68,41905.0,69.4653,69.4806,69.4346,69.473,41905.0
2016-09-23 15:45:00,90.67,90.68,90.63,90.66,72969.0,69.4653,69.473,69.4346,69.4576,72969.0
2016-09-23 15:50:00,90.67,90.72,90.66,90.69,70297.0,69.4653,69.5036,69.4576,69.4806,70297.0
2016-09-23 15:55:00,90.69,90.72,90.61,90.61,158981.0,69.4806,69.5036,69.4193,69.4193,158981.0
2016-09-26 09:30:00,90.17,90.38,90.0,90.3,132789.0,69.0822,69.2431,68.952,69.1818,132789.0
2016-09-26 09:35:00,90.22,90.26,89.79,89.81,52708.0,69.1205,69.1512,68.7911,68.8064,52708.0
2016-09-26 09:40:00,89.81,89.92,89.66,89.68,179868.0,68.8064,68.8907,68.6915,68.7068,179868.0
2016-09-26 09:45:00,89.67,89.97,89.67,89.9,34089.0,68.6992,68.929,68.6992,68.8754,34089.0
2016-09-26 09:50:00,89.89,89.91,89.85,89.87,113894.0,68.8677,68.883,68.8371,68.8524,113894.0
2016-09-26 09:55:00,89.87,90.05,89.84,90.01,32938.0,68.8524,68.9903,68.8294,68.9596,32938.0
2016-09-26 10:00:00,90.02,90.05,89.98,89.98,27888.0,68.9673,68.9903,68.9367,68.9367,27888.0
2016-09-26 10:05:00,89.99,90.14,89.98,90.07,28798.0,68.9443,69.0592,68.9367,69.0056,28798.0
2016-09-26 10:10:00,90.07,90.17,89.99,90.13,29365.0,69.0056,69.0822,68.9443,69.0516,29365.0
2016-09-26 10:15:00,90.13,90.13,90.0,90.0,21547.0,69.0516,69.0516,68.952,68.952,21547.0
2016-09-26 10:20:00,90.0,90.02,89.83,89.84,47433.0,68.952,68.9673,68.8217,68.8294,47433.0
2016-09-26 10:25:00,89.84,89.84,89.77,89.83,33798.0,68.8294,68.8294,68.7758,68.8217,33798.0
2016-09-26 10:30:00,89.82,89.86,89.75,89.76,26703.0,68.8141,68.8447,68.7605,68.7681,26703.0
2016-09-26 10:35:00,89.76,89.84,89.74,89.78,40691.0,68.7681,68.8294,68.7528,68.7834,40691.0
2016-09-26 10:40:00,89.78,89.84,89.75,89.81,19612.0,68.7834,68.8294,68.7605,68.8064,19612.0
2016-09-26 10:45:00,89.82,89.83,89.78,89.8,20926.0,68.8141,68.8217,68.7834,68.7988,20926.0
2016-09-26 10:50:00,89.81,89.89,89.8,89.87,34443.0,68.8064,68.8677,68.7988,68.8524,34443.0
2016-09-26 10:55:00,89.87,89.88,89.76,89.77,21815.0,68.8524,68.86,68.7681,68.7758,21815.0
2016-09-26 11:00:00,89.76,89.81,89.71,89.73,30388.0,68.7681,68.8064,68.7298,68.7451,30388.0
2016-09-26 11:05:00,89.73,89.74,89.65,89.66,39928.0,68.7451,68.7528,68.6838,68.6915,39928.0
2016-09-26 11:10:00,89.67,89.72,89.6,89.63,66643.0,68.6992,68.7375,68.6455,68.6685,66643.0
2016-09-26 11:15:00,89.63,89.73,89.63,89.69,42204.0,68.6685,68.7451,68.6685,68.7145,42204.0
2016-09-26 11:20:00,89.69,89.72,89.54,89.56,94979.0,68.7145,68.7375,68.5996,68.6149,94979.0
2016-09-26 11:25:00,89.56,89.58,89.51,89.53,74697.0,68.6149,68.6302,68.5766,68.5919,74697.0
2016-09-26 11:30:00,89.52,89.57,89.5,89.56,54287.0,68.5842,68.6225,68.5689,68.6149,54287.0
2016-09-26 11:35:00,89.56,89.6,89.51,89.58,54177.0,68.6149,68.6455,68.5766,68.6302,54177.0
2016-09-26 11:40:00,89.59,89.61,89.5,89.5,40067.0,68.6379,68.6532,68.5689,68.5689,40067.0
2016-09-26 11:45:00,89.51,89.59,89.49,89.57,98252.0,68.5766,68.6379,68.5613,68.6225,98252.0
2016-09-26 11:50:00,89.58,89.65,89.58,89.62,57335.0,68.6302,68.6838,68.6302,68.6609,57335.0
2016-09-26 11:55:00,89.62,89.67,89.61,89.62,14026.0,68.6609,68.6992,68.6532,68.6609,14026.0
2016-09-26 12:00:00,89.63,89.71,89.62,89.69,16154.0,68.6685,68.7298,68.6609,68.7145,16154.0
2016-09-26 12:05:00,89.69,89.7,89.67,89.69,16296.0,68.7145,68.7221,68.6992,68.7145,16296.0
2016-09-26 12:10:00,89.68,89.8,89.68,89.78,71869.0,68.7068,68.7988,68.7068,68.7834,71869.0
2016-09-26 12:15:00,89.77,89.87,89.72,89.72,92094.0,68.7758,68.8524,68.7375,68.7375,92094.0
2016-09-26 12:20:00,89.72,89.75,89.7,89.72,23941.0,68.7375,68.7605,68.7221,68.7375,23941.0
2016-09-26 12:25:00,89.71,89.74,89.68,89.71,48625.0,68.7298,68.7528,68.7068,68.7298,48625.0
2016-09-26 12:30:00,89.71,89.74,89.66,89.73,38329.0,68.7298,68.7528,68.6915,68.7451,38329.0
2016-09-26 12:35:00,89.73,89.76,89.7,89.71,19707.0,68.7451,68.7681,68.7221,68.7298,19707.0
2016-09-26 12:40:00,89.7,89.74,89.67,89.74,21936.0,68.7221,68.7528,68.6992,68.7528,21936.0
2016-09-26 12:45:00,89.74,89.81,89.73,89.79,23092.0,68.7528,68.8064,68.7451,68.7911,23092.0
2016-09-26 12:50:00,89.79,89.8,89.77,89.8,27626.0,68.7911,68.7988,68.7758,68.7988,27626.0
2016-09-26 12:55:00,89.8,89.85,89.77,89.79,30276.0,68.7988,68.8371,68.7758,68.7911,30276.0
2016-09-26 13:00:00,89.79,89.85,89.75,89.82,43640.0,68.7911,68.8371,68.7605,68.8141,43640.0
2016-09-26 13:05:00,89.81,89.86,89.81,89.83,32986.0,68.8064,68.8447,68.8064,68.8217,32986.0
2016-09-26 13:10:00,89.82,89.85,89.77,89.79,39356.0,68.8141,68.8371,68.7758,68.7911,39356.0
2016-09-26 13:15:00,89.78,89.83,89.75,89.82,19821.0,68.7834,68.8217,68.7605,68.8141,19821.0
2016-09-26 13:20:00,89.82,89.83,89.78,89.81,19355.0,68.8141,68.8217,68.7834,68.8064,19355.0
2016-09-26 13:25:00,89.8,89.83,89.77,89.81,56099.0,68.7988,68.8217,68.7758,68.8064,56099.0
2016-09-26 13:30:00,89.8,89.8,89.72,89.78,27918.0,68.7988,68.7988,68.7375,68.7834,27918.0
2016-09-26 13:35:00,89.78,89.79,89.73,89.77,132062.0,68.7834,68.7911,68.7451,68.7758,132062.0
2016-09-26 13:40:00,89.77,89.83,89.74,89.77,58713.0,68.7758,68.8217,68.7528,68.7758,58713.0
2016-09-26 13:45:00,89.77,89.9,89.73,89.89,56569.0,68.7758,68.8754,68.7451,68.8677,56569.0
2016-09-26 13:50:00,89.9,89.91,89.83,89.83,32691.0,68.8754,68.883,68.8217,68.8217,32691.0
2016-09-26 13:55:00,89.84,89.89,89.83,89.86,32296.0,68.8294,68.8677,68.8217,68.8447,32296.0
2016-09-26 14:00:00,89.87,90.0,89.86,89.96,57699.0,68.8524,68.952,68.8447,68.9213,57699.0
2016-09-26 14:05:00,89.97,90.01,89.93,90.0,40662.0,68.929,68.9596,68.8984,68.952,40662.0
2016-09-26 14:10:00,90.0,90.0,89.93,89.97,21608.0,68.952,68.952,68.8984,68.929,21608.0
2016-09-26 14:15:00,89.96,90.0,89.96,89.99,27779.0,68.9213,68.952,68.9213,68.9443,27779.0
2016-09-26 14:20:00,89.99,90.08,89.95,90.07,28028.0,68.9443,69.0133,68.9137,69.0056,28028.0
2016-09-26 14:25:00,90.09,90.09,89.99,90.05,19082.0,69.0209,69.0209,68.9443,68.9903,19082.0
2016-09-26 14:30:00,90.05,90.12,90.01,90.01,16355.0,68.9903,69.0439,68.9596,68.9596,16355.0
2016-09-26 14:35:00,90.01,90.04,89.96,90.0,20253.0,68.9596,68.9826,68.9213,68.952,20253.0
2016-09-26 14:40:00,90.0,90.04,89.96,90.03,23166.0,68.952,68.9826,68.9213,68.975,23166.0
2016-09-26 14:45:00,90.02,90.08,89.99,90.08,21925.0,68.9673,69.0133,68.9443,69.0133,21925.0
2016-09-26 14:50:00,90.07,90.08,90.0,90.0,33814.0,69.0056,69.0133,68.952,68.952,33814.0
2016-09-26 14:55:00,90.0,90.04,89.98,89.98,31330.0,68.952,68.9826,68.9367,68.9367,31330.0
2016-09-26 15:00:00,89.98,90.01,89.92,89.93,53599.0,68.9367,68.9596,68.8907,68.8984,53599.0
2016-09-26 15:05:00,89.92,90.05,89.92,89.98,47664.0,68.8907,68.9903,68.8907,68.9367,47664.0
2016-09-26 15:10:00,89.99,90.03,89.92,90.0,86074.0,68.9443,68.975,68.8907,68.952,86074.0
2016-09-26 15:15:00,90.0,90.04,89.96,89.98,27247.0,68.952,68.9826,68.9213,68.9367,27247.0
2016-09-26 15:20:00,89.97,90.02,89.97,90.02,25640.0,68.929,68.9673,68.929,68.9673,25640.0
2016-09-26 15:25:00,90.01,90.1,90.01,90.05,27846.0,68.9596,69.0286,68.9596,68.9903,27846.0
2016-09-26 15:30:00,90.05,90.14,90.05,90.06,36646.0,68.9903,69.0592,68.9903,68.998,36646.0
2016-09-26 15:35:00,90.06,90.06,89.92,89.95,36252.0,68.998,68.998,68.8907,68.9137,36252.0
2016-09-26 15:40:00,89.95,89.97,89.9,89.91,55683.0,68.9137,68.929,68.8754,68.883,55683.0
2016-09-26 15:45:00,89.9,89.96,89.89,89.96,84437.0,68.8754,68.9213,68.8677,68.9213,84437.0
2016-09-26 15:50:00,89.96,89.98,89.93,89.95,71818.0,68.9213,68.9367,68.8984,68.9137,71818.0
2016-09-26 15:55:00,89.95,89.98,89.87,89.94,210089.0,68.9137,68.9367,68.8524,68.906,210089.0
2016-09-27 09:30:00,90.17,90.47,90.12,90.43,101198.0,69.0822,69.3121,69.0439,69.2814,101198.0
2016-09-27 09:35:00,90.43,90.59,90.43,90.49,56864.0,69.2814,69.404,69.2814,69.3274,56864.0
2016-09-27 09:40:00,90.51,90.83,90.46,90.67,111508.0,69.3427,69.5879,69.3044,69.4653,111508.0
2016-09-27 09:45:00,90.69,90.71,90.32,90.34,57981.0,69.4806,69.4959,69.1971,69.2125,57981.0
2016-09-27 09:50:00,90.33,90.41,90.28,90.37,89859.0,69.2048,69.2661,69.1665,69.2355,89859.0
2016-09-27 09:55:00,90.37,90.42,90.26,90.41,40653.0,69.2355,69.2738,69.1512,69.2661,40653.0
2016-09-27 10:00:00,90.42,90.49,90.33,90.34,91680.0,69.2738,69.3274,69.2048,69.2125,91680.0
2016-09-27 10:05:00,90.34,90.35,90.21,90.23,78344.0,69.2125,69.2201,69.1129,69.1282,78344.0
2016-09-27 10:10:00,90.23,90.26,90.08,90.08,68387.0,69.1282,69.1512,69.0133,69.0133,68387.0
2016-09-27 10:15:00,90.07,90.3,90.07,90.28,42331.0,69.0056,69.1818,69.0056,69.1665,42331.0
2016-09-27 10:20:00,90.28,90.37,90.24,90.34,83118.0,69.1665,69.2355,69.1359,69.2125,83118.0
2016-09-27 10:25:00,90.33,90.55,90.33,90.54,46099.0,69.2048,69.3734,69.2048,69.3657,46099.0
2016-09-27 10:30:00,90.54,90.56,90.31,90.31,39932.0,69.3657,69.381,69.1895,69.1895,39932.0
2016-09-27 10:35:00,90.31,90.37,90.29,90.32,29763.0,69.1895,69.2355,69.1742,69.1971,29763.0
2016-09-27 10:40:00,90.32,90.39,90.29,90.39,35902.0,69.1971,69.2508,69.1742,69.2508,35902.0
2016-09-27 10:45:00,90.38,90.39,90.31,90.32,36104.0,69.2431,69.2508,69.1895,69.1971,36104.0
2016-09-27 10:50:00,90.32,90.41,90.26,90.27,87321.0,69.1971,69.2661,69.1512,69.1588,87321.0
2016-09-27 10:55:00,90.27,90.27,90.07,90.1,38427.0,69.1588,69.1588,69.0056,69.0286,38427.0
2016-09-27 11:00:00,90.11,90.23,90.06,90.15,107550.0,69.0363,69.1282,68.998,69.0669,107550.0
2016-09-27 11:05:00,90.15,90.22,90.12,90.2,30559.0,69.0669,69.1205,69.0439,69.1052,30559.0
2016-09-27 11:10:00,90.2,90.21,90.16,90.16,16541.0,69.1052,69.1129,69.0746,69.0746,16541.0
2016-09-27 11:15:00,90.15,90.18,90.15,90.18,31087.0,69.0669,69.0899,69.0669,69.0899,31087.0
2016-09-27 11:20:00,90.17,90.24,90.16,90.24,24621.0,69.0822,69.1359,69.0746,69.1359,24621.0
2016-09-27 11:25:00,90.22,90.34,90.22,90.31,28520.0,69.1205,69.2125,69.1205,69.1895,28520.0
2016-09-27 11:30:00,90.31,90.35,90.29,90.32,24190.0,69.1895,69.2201,69.1742,69.1971,24190.0
2016-09-27 11:35:00,90.31,90.33,90.28,90.31,41136.0,69.1895,69.2048,69.1665,69.1895,41136.0
2016-09-27 11:40:00,90.3,90.41,90.27,90.41,47281.0,69.1818,69.2661,69.1588,69.2661,47281.0
2016-09-27 11:45:00,90.41,90.43,90.34,90.43,45530.0,69.2661,69.2814,69.2125,69.2814,45530.0
2016-09-27 11:50:00,90.43,90.5,90.38,90.39,29218.0,69.2814,69.3351,69.2431,69.2508,29218.0
2016-09-27 11:55:00,90.39,90.49,90.38,90.48,25666.0,69.2508,69.3274,69.2431,69.3197,25666.0
2016-09-27 12:00:00,90.47,90.5,90.45,90.48,31076.0,69.3121,69.3351,69.2967,69.3197,31076.0
2016-09-27 12:05:00,90.48,90.57,90.46,90.55,66879.0,69.3197,69.3887,69.3044,69.3734,66879.0
2016-09-27 12:10:00,90.56,90.64,90.49,90.49,42053.0,69.381,69.4423,69.3274,69.3274,42053.0
2016-09-27 12:15:00,90.49,90.52,90.48,90.51,68073.0,69.3274,69.3504,69.3197,69.3427,68073.0
2016-09-27 12:20:00,90.52,90.74,90.52,90.69,42421.0,69.3504,69.5189,69.3504,69.4806,42421.0
2016-09-27 12:25:00,90.68,90.73,90.57,90.57,28237.0,69.473,69.5113,69.3887,69.3887,28237.0
2016-09-27 12:30:00,90.58,90.62,90.54,90.57,26205.0,69.3963,69.427,69.3657,69.3887,26205.0
2016-09-27 12:35:00,90.56,90.57,90.46,90.48,28615.0,69.381,69.3887,69.3044,69.3197,28615.0
2016-09-27 12:40:00,90.48,90.52,90.43,90.47,46862.0,69.3197,69.3504,69.2814,69.3121,46862.0
2016-09-27 12:45:00,90.47,90.52,90.42,90.42,41960.0,69.3121,69.3504,69.2738,69.2738,41960.0
2016-09-27 12:50:00,90.41,90.41,90.32,90.32,25234.0,69.2661,69.2661,69.1971,69.1971,25234.0
2016-09-27 12:55:00,90.32,90.38,90.27,90.27,29887.0,69.1971,69.2431,69.1588,69.1588,29887.0
2016-09-27 13:00:00,90.27,90.41,90.26,90.35,32411.0,69.1588,69.2661,69.1512,69.2201,32411.0
2016-09-27 13:05:00,90.34,90.36,90.28,90.31,35439.0,69.2125,69.2278,69.1665,69.1895,35439.0
2016-09-27 13:10:00,90.31,90.32,90.27,90.29,24124.0,69.1895,69.1971,69.1588,69.1742,24124.0
2016-09-27 13:15:00,90.3,90.36,90.3,90.36,16184.0,69.1818,69.2278,69.1818,69.2278,16184.0
2016-09-27 13:20:00,90.36,90.39,90.35,90.37,15664.0,69.2278,69.2508,69.2201,69.2355,15664.0
2016-09-27 13:25:00,90.37,90.41,90.36,90.4,26441.0,69.2355,69.2661,69.2278,69.2584,26441.0
2016-09-27 13:30:00,90.39,90.46,90.37,90.4,47973.0,69.2508,69.3044,69.2355,69.2584,47973.0
2016-09-27 13:35:00,90.4,90.41,90.34,90.36,46788.0,69.2584,69.2661,69.2125,69.2278,46788.0
2016-09-27 13:40:00,90.36,90.37,90.31,90.36,17667.0,69.2278,69.2355,69.1895,69.2278,17667.0
2016-09-27 13:45:00,90.36,90.36,90.3,90.31,19513.0,69.2278,69.2278,69.1818,69.1895,19513.0
2016-09-27 13:50:00,90.3,90.43,90.3,90.4,36141.0,69.1818,69.2814,69.1818,69.2584,36141.0
2016-09-27 13:55:00,90.4,90.41,90.35,90.4,30094.0,69.2584,69.2661,69.2201,69.2584,30094.0
2016-09-27 14:00:00,90.4,90.45,90.39,90.44,32833.0,69.2584,69.2967,69.2508,69.2891,32833.0
2016-09-27 14:05:00,90.44,90.46,90.4,90.43,29565.0,69.2891,69.3044,69.2584,69.2814,29565.0
2016-09-27 14:10:00,90.44,90.53,90.44,90.49,29863.0,69.2891,69.358,69.2891,69.3274,29863.0
2016-09-27 14:15:00,90.49,90.56,90.48,90.56,32586.0,69.3274,69.381,69.3197,69.381,32586.0
2016-09-27 14:20:00,90.55,90.58,90.52,90.52,27223.0,69.3734,69.3963,69.3504,69.3504,27223.0
2016-09-27 14:25:00,90.53,90.56,90.52,90.53,17870.0,69.358,69.381,69.3504,69.358,17870.0
2016-09-27 14:30:00,90.52,90.52,90.45,90.47,28478.0,69.3504,69.3504,69.2967,69.3121,28478.0
2016-09-27 14:35:00,90.47,90.52,90.47,90.52,34918.0,69.3121,69.3504,69.3121,69.3504,34918.0
2016-09-27 14:40:00,90.52,90.58,90.51,90.52,42648.0,69.3504,69.3963,69.3427,69.3504,42648.0
2016-09-27 14:45:00,90.51,90.53,90.49,90.52,23639.0,69.3427,69.358,69.3274,69.3504,23639.0
2016-09-27 14:50:00,90.51,90.53,90.46,90.47,54407.0,69.3427,69.358,69.3044,69.3121,54407.0
2016-09-27 14:55:00,90.46,90.5,90.46,90.49,52469.0,69.3044,69.3351,69.3044,69.3274,52469.0
2016-09-27 15:00:00,90.48,90.5,90.45,90.5,30496.0,69.3197,69.3351,69.2967,69.3351,30496.0
2016-09-27 15:05:00,90.51,90.58,90.5,90.53,37742.0,69.3427,69.3963,69.3351,69.358,37742.0
2016-09-27 15:10:00,90.53,90.53,90.46,90.47,79901.0,69.358,69.358,69.3044,69.3121,79901.0
2016-09-27 15:15:00,90.47,90.54,90.47,90.53,34383.0,69.3121,69.3657,69.3121,69.358,34383.0
2016-09-27 15:20:00,90.53,90.56,90.44,90.46,44833.0,69.358,69.381,69.2891,69.3044,44833.0
2016-09-27 15:25:00,90.45,90.5,90.45,90.49,37080.0,69.2967,69.3351,69.2967,69.3274,37080.0
2016-09-27 15:30:00,90.5,90.5,90.44,90.48,43816.0,69.3351,69.3351,69.2891,69.3197,43816.0
2016-09-27 15:35:00,90.49,90.53,90.46,90.52,73212.0,69.3274,69.358,69.3044,69.3504,73212.0
2016-09-27 15:40:00,90.53,90.55,90.5,90.54,53796.0,69.358,69.3734,69.3351,69.3657,53796.0
2016-09-27 15:45:00,90.53,90.55,90.45,90.47,70721.0,69.358,69.3734,69.2967,69.3121,70721.0
2016-09-27 15:50:00,90.47,90.52,90.46,90.5,74128.0,69.3121,69.3504,69.3044,69.3351,74128.0
2016-09-27 15:55:00,90.5,90.57,90.48,90.56,152119.0,69.3351,69.3887,69.3197,69.381,152119.0
2016-09-28 09:30:00,90.31,90.56,90.03,90.35,130297.0,69.1895,69.381,68.975,69.2201,130297.0
2016-09-28 09:35:00,90.3,90.5,90.27,90.31,30514.0,69.1818,69.3351,69.1588,69.1895,30514.0
2016-09-28 09:40:00,90.3,90.46,90.24,90.38,41200.0,69.1818,69.3044,69.1359,69.2431,41200.0
2016-09-28 09:45:00,90.38,90.42,90.28,90.33,25897.0,69.2431,69.2738,69.1665,69.2048,25897.0
2016-09-28 09:50:00,90.32,90.34,90.23,90.33,25559.0,69.1971,69.2125,69.1282,69.2048,25559.0
2016-09-28 09:55:00,90.32,90.41,90.27,90.37,42109.0,69.1971,69.2661,69.1588,69.2355,42109.0
2016-09-28 10:00:00,90.38,90.42,90.29,90.39,44275.0,69.2431,69.2738,69.1742,69.2508,44275.0
2016-09-28 10:05:00,90.38,90.39,90.31,90.33,59240.0,69.2431,69.2508,69.1895,69.2048,59240.0
2016-09-28 10:10:00,90.33,90.37,90.3,90.34,71700.0,69.2048,69.2355,69.1818,69.2125,71700.0
2016-09-28 10:15:00,90.34,90.35,90.21,90.21,52199.0,69.2125,69.2201,69.1129,69.1129,52199.0
2016-09-28 10:20:00,90.21,90.33,90.2,90.25,43806.0,69.1129,69.2048,69.1052,69.1435,43806.0
2016-09-28 10:25:00,90.25,90.28,90.2,90.28,26426.0,69.1435,69.1665,69.1052,69.1665,26426.0
2016-09-28 10:30:00,90.26,90.28,90.21,90.27,22759.0,69.1512,69.1665,69.1129,69.1588,22759.0
2016-09-28 10:35:00,90.27,90.32,90.24,90.31,45718.0,69.1588,69.1971,69.1359,69.1895,45718.0
2016-09-28 10:40:00,90.3,90.34,90.25,90.26,17539.0,69.1818,69.2125,69.1435,69.1512,17539.0
2016-09-28 10:45:00,90.27,90.32,90.24,90.29,26375.0,69.1588,69.1971,69.1359,69.1742,26375.0
2016-09-28 10:50:00,90.28,90.29,90.24,90.25,62264.0,69.1665,69.1742,69.1359,69.1435,62264.0
2016-09-28 10:55:00,90.25,90.35,90.25,90.31,24024.0,69.1435,69.2201,69.1435,69.1895,24024.0
2016-09-28 11:00:00,90.31,90.34,90.25,90.27,30046.0,69.1895,69.2125,69.1435,69.1588,30046.0
2016-09-28 11:05:00,90.27,90.34,90.27,90.33,19849.0,69.1588,69.2125,69.1588,69.2048,19849.0
2016-09-28 11:10:00,90.32,90.34,90.25,90.32,23822.0,69.1971,69.2125,69.1435,69.1971,23822.0
2016-09-28 11:15:00,90.32,90.34,90.29,90.33,43266.0,69.1971,69.2125,69.1742,69.2048,43266.0
2016-09-28 11:20:00,90.33,90.34,90.28,90.3,16686.0,69.2048,69.2125,69.1665,69.1818,16686.0
2016-09-28 11:25:00,90.31,90.34,90.27,90.33,28788.0,69.1895,69.2125,69.1588,69.2048,28788.0
2016-09-28 11:30:00,90.32,90.33,90.25,90.32,28444.0,69.1971,69.2048,69.1435,69.1971,28444.0
2016-09-28 11:35:00,90.31,90.34,90.27,90.28,30632.0,69.1895,69.2125,69.1588,69.1665,30632.0
2016-09-28 11:40:00,90.28,90.32,90.24,90.27,27544.0,69.1665,69.1971,69.1359,69.1588,27544.0
2016-09-28 11:45:00,90.26,90.31,90.24,90.25,28625.0,69.1512,69.1895,69.1359,69.1435,28625.0
2016-09-28 11:50:00,90.25,90.28,90.24,90.28,33085.0,69.1435,69.1665,69.1359,69.1665,33085.0
2016-09-28 11:55:00,90.27,90.29,90.25,90.29,72485.0,69.1588,69.1742,69.1435,69.1742,72485.0
2016-09-28 12:00:00,90.28,90.29,90.17,90.22,47974.0,69.1665,69.1742,69.0822,69.1205,47974.0
2016-09-28 12:05:00,90.21,90.27,90.2,90.27,19468.0,69.1129,69.1588,69.1052,69.1588,19468.0
2016-09-28 12:10:00,90.26,90.34,90.25,90.33,58972.0,69.1512,69.2125,69.1435,69.2048,58972.0
2016-09-28 12:15:00,90.32,90.32,90.23,90.26,20021.0,69.1971,69.1971,69.1282,69.1512,20021.0
2016-09-28 12:20:00,90.24,90.25,90.16,90.17,7234.0,69.1359,69.1435,69.0746,69.0822,7234.0
2016-09-28 12:25:00,90.17,90.22,90.17,90.2,11779.0,69.0822,69.1205,69.0822,69.1052,11779.0
2016-09-28 12:30:00,90.2,90.21,90.11,90.11,34478.0,69.1052,69.1129,69.0363,69.0363,34478.0
2016-09-28 12:35:00,90.11,90.15,90.1,90.11,26060.0,69.0363,69.0669,69.0286,69.0363,26060.0
2016-09-28 12:40:00,90.1,90.13,90.09,90.09,76232.0,69.0286,69.0516,69.0209,69.0209,76232.0
2016-09-28 12:45:00,90.1,90.15,90.09,90.09,50033.0,69.0286,69.0669,69.0209,69.0209,50033.0
2016-09-28 12:50:00,90.1,90.1,90.07,90.07,21612.0,69.0286,69.0286,69.0056,69.0056,21612.0
2016-09-28 12:55:00,90.08,90.1,90.04,90.08,70275.0,69.0133,69.0286,68.9826,69.0133,70275.0
2016-09-28 13:00:00,90.07,90.07,89.94,89.94,53433.0,69.0056,69.0056,68.906,68.906,53433.0
2016-09-28 13:05:00,89.94,89.95,89.79,89.84,64600.0,68.906,68.9137,68.7911,68.8294,64600.0
2016-09-28 13:10:00,89.84,89.89,89.79,89.83,48585.0,68.8294,68.8677,68.7911,68.8217,48585.0
2016-09-28 13:15:00,89.81,89.82,89.74,89.75,42806.0,68.8064,68.8141,68.7528,68.7605,42806.0
2016-09-28 13:20:00,89.75,89.89,89.74,89.83,119732.0,68.7605,68.8677,68.7528,68.8217,119732.0
2016-09-28 13:25:00,89.84,89.92,89.83,89.91,46231.0,68.8294,68.8907,68.8217,68.883,46231.0
2016-09-28 13:30:00,89.92,90.01,89.91,89.96,42067.0,68.8907,68.9596,68.883,68.9213,42067.0
2016-09-28 13:35:00,89.95,89.97,89.89,89.9,47964.0,68.9137,68.929,68.8677,68.8754,47964.0
2016-09-28 13:40:00,89.9,89.9,89.84,89.86,39456.0,68.8754,68.8754,68.8294,68.8447,39456.0
2016-09-28 13:45:00,89.85,89.93,89.85,89.89,61655.0,68.8371,68.8984,68.8371,68.8677,61655.0
2016-09-28 13:50:00,89.9,89.92,89.84,89.88,33330.0,68.8754,68.8907,68.8294,68.86,33330.0
2016-09-28 13:55:00,89.88,89.92,89.85,89.88,27034.0,68.86,68.8907,68.8371,68.86,27034.0
2016-09-28 14:00:00,89.87,89.89,89.83,89.86,47040.0,68.8524,68.8677,68.8217,68.8447,47040.0
2016-09-28 14:05:00,89.86,89.9,89.77,89.8,41068.0,68.8447,68.8754,68.7758,68.7988,41068.0
2016-09-28 14:10:00,89.8,89.96,89.79,89.93,40724.0,68.7988,68.9213,68.7911,68.8984,40724.0
2016-09-28 14:15:00,89.93,89.97,89.89,89.93,32588.0,68.8984,68.929,68.8677,68.8984,32588.0
2016-09-28 14:20:00,89.94,89.97,89.89,89.91,41651.0,68.906,68.929,68.8677,68.883,41651.0
2016-09-28 14:25:00,89.9,89.98,89.87,89.9,62019.0,68.8754,68.9367,68.8524,68.8754,62019.0
2016-09-28 14:30:00,89.89,89.96,89.87,89.95,36735.0,68.8677,68.9213,68.8524,68.9137,36735.0
2016-09-28 14:35:00,89.96,90.04,89.93,90.03,33464.0,68.9213,68.9826,68.8984,68.975,33464.0
2016-09-28 14:40:00,90.03,90.08,90.01,90.06,40797.0,68.975,69.0133,68.9596,68.998,40797.0
2016-09-28 14:45:00,90.05,90.11,90.01,90.11,46700.0,68.9903,69.0363,68.9596,69.0363,46700.0
2016-09-28 14:50:00,90.1,90.13,90.09,90.12,54538.0,69.0286,69.0516,69.0209,69.0439,54538.0
2016-09-28 14:55:00,90.11,90.13,90.06,90.11,61000.0,69.0363,69.0516,68.998,69.0363,61000.0
2016-09-28 15:00:00,90.1,90.12,90.05,90.11,26960.0,69.0286,69.0439,68.9903,69.0363,26960.0
2016-09-28 15:05:00,90.11,90.11,90.03,90.11,34682.0,69.0363,69.0363,68.975,69.0363,34682.0
2016-09-28 15:10:00,90.11,90.11,90.02,90.07,32469.0,69.0363,69.0363,68.9673,69.0056,32469.0
2016-09-28 15:15:00,90.06,90.1,90.0,90.0,28301.0,68.998,69.0286,68.952,68.952,28301.0
2016-09-28 15:20:00,90.01,90.04,89.99,90.01,32169.0,68.9596,68.9826,68.9443,68.9596,32169.0
2016-09-28 15:25:00,90.01,90.04,89.89,89.91,41680.0,68.9596,68.9826,68.8677,68.883,41680.0
2016-09-28 15:30:00,89.91,89.94,89.88,89.9,47378.0,68.883,68.906,68.86,68.8754,47378.0
2016-09-28 15:35:00,89.9,89.91,89.87,89.9,81596.0,68.8754,68.883,68.8524,68.8754,81596.0
2016-09-28 15:40:00,89.9,89.94,89.88,89.93,74884.0,68.8754,68.906,68.86,68.8984,74884.0
2016-09-28 15:45:00,89.93,90.05,89.9,90.05,128094.0,68.8984,68.9903,68.8754,68.9903,128094.0
2016-09-28 15:50:00,90.05,90.06,90.03,90.06,80940.0,68.9903,68.998,68.975,68.998,80940.0
2016-09-28 15:55:00,90.06,90.18,90.05,90.17,370222.0,68.998,69.0899,68.9903,69.0822,370222.0
2016-09-29 09:30:00,90.02,90.54,90.0,90.32,97885.0,68.9673,69.3657,68.952,69.1971,97885.0
2016-09-29 09:35:00,90.32,90.32,90.01,90.19,23274.0,69.1971,69.1971,68.9596,69.0975,23274.0
2016-09-29 09:40:00,90.16,90.24,90.04,90.18,17884.0,69.0746,69.1359,68.9826,69.0899,17884.0
2016-09-29 09:45:00,90.16,90.38,90.15,90.3,31163.0,69.0746,69.2431,69.0669,69.1818,31163.0
2016-09-29 09:50:00,90.3,90.3,90.16,90.19,21470.0,69.1818,69.1818,69.0746,69.0975,21470.0
2016-09-29 09:55:00,90.18,90.31,90.17,90.18,60997.0,69.0899,69.1895,69.0822,69.0899,60997.0
2016-09-29 10:00:00,90.18,90.31,90.17,90.29,63315.0,69.0899,69.1895,69.0822,69.1742,63315.0
2016-09-29 10:05:00,90.29,90.46,90.22,90.4,94946.0,69.1742,69.3044,69.1205,69.2584,94946.0
2016-09-29 10:10:00,90.4,90.41,90.19,90.21,47813.0,69.2584,69.2661,69.0975,69.1129,47813.0
2016-09-29 10:15:00,90.22,90.29,90.08,90.27,41121.0,69.1205,69.1742,69.0133,69.1588,41121.0
2016-09-29 10:20:00,90.28,90.28,90.15,90.18,26079.0,69.1665,69.1665,69.0669,69.0899,26079.0
2016-09-29 10:25:00,90.16,90.19,90.07,90.07,33796.0,69.0746,69.0975,69.0056,69.0056,33796.0
2016-09-29 10:30:00,90.08,90.12,90.07,90.08,25032.0,69.0133,69.0439,69.0056,69.0133,25032.0
2016-09-29 10:35:00,90.08,90.09,89.97,90.02,36246.0,69.0133,69.0209,68.929,68.9673,36246.0
2016-09-29 10:40:00,90.04,90.07,90.0,90.0,34991.0,68.9826,69.0056,68.952,68.952,34991.0
2016-09-29 10:45:00,90.0,90.01,89.8,89.84,83564.0,68.952,68.9596,68.7988,68.8294,83564.0
2016-09-29 10:50:00,89.83,89.96,89.77,89.8,157400.0,68.8217,68.9213,68.7758,68.7988,157400.0
2016-09-29 10:55:00,89.79,89.92,89.78,89.85,49065.0,68.7911,68.8907,68.7834,68.8371,49065.0
2016-09-29 11:00:00,89.86,89.9,89.81,89.86,96919.0,68.8447,68.8754,68.8064,68.8447,96919.0
2016-09-29 11:05:00,89.87,89.99,89.85,89.96,68188.0,68.8524,68.9443,68.8371,68.9213,68188.0
2016-09-29 11:10:00,89.96,89.97,89.91,89.97,58414.0,68.9213,68.929,68.883,68.929,58414.0
2016-09-29 11:15:00,89.97,89.99,89.93,89.96,59342.0,68.929,68.9443,68.8984,68.9213,59342.0
2016-09-29 11:20:00,89.97,89.98,89.95,89.98,31104.0,68.929,68.9367,68.9137,68.9367,31104.0
2016-09-29 11:25:00,89.98,90.17,89.97,90.17,52750.0,68.9367,69.0822,68.929,69.0822,52750.0
2016-09-29 11:30:00,90.17,90.17,90.06,90.09,42884.0,69.0822,69.0822,68.998,69.0209,42884.0
2016-09-29 11:35:00,90.09,90.14,90.04,90.07,53327.0,69.0209,69.0592,68.9826,69.0056,53327.0
2016-09-29 11:40:00,90.06,90.09,90.03,90.07,14358.0,68.998,69.0209,68.975,69.0056,14358.0
2016-09-29 11:45:00,90.08,90.09,90.02,90.08,29845.0,69.0133,69.0209,68.9673,69.0133,29845.0
2016-09-29 11:50:00,90.07,90.1,90.05,90.05,42182.0,69.0056,69.0286,68.9903,68.9903,42182.0
2016-09-29 11:55:00,90.06,90.09,90.03,90.07,36523.0,68.998,69.0209,68.975,69.0056,36523.0
2016-09-29 12:00:00,90.06,90.07,89.96,89.97,63878.0,68.998,69.0056,68.9213,68.929,63878.0
2016-09-29 12:05:00,89.97,90.09,89.93,90.06,46980.0,68.929,69.0209,68.8984,68.998,46980.0
2016-09-29 12:10:00,90.06,90.07,90.03,90.05,19978.0,68.998,69.0056,68.975,68.9903,19978.0
2016-09-29 12:15:00,90.05,90.08,90.0,90.0,17531.0,68.9903,69.0133,68.952,68.952,17531.0
2016-09-29 12:20:00,90.01,90.04,89.97,90.04,36851.0,68.9596,68.9826,68.929,68.9826,36851.0
2016-09-29 12:25:00,90.05,90.11,90.05,90.09,17445.0,68.9903,69.0363,68.9903,69.0209,17445.0
2016-09-29 12:30:00,90.09,90.1,89.97,89.98,26603.0,69.0209,69.0286,68.929,68.9367,26603.0
2016-09-29 12:35:00,89.98,89.98,89.92,89.94,17634.0,68.9367,68.9367,68.8907,68.906,17634.0
2016-09-29 12:40:00,89.94,89.94,89.84,89.89,82734.0,68.906,68.906,68.8294,68.8677,82734.0
2016-09-29 12:45:00,89.89,89.91,89.81,89.81,61399.0,68.8677,68.883,68.8064,68.8064,61399.0
2016-09-29 12:50:00,89.82,89.83,89.66,89.71,94218.0,68.8141,68.8217,68.6915,68.7298,94218.0
2016-09-29 12:55:00,89.71,89.72,89.64,89.69,46642.0,68.7298,68.7375,68.6762,68.7145,46642.0
2016-09-29 13:00:00,89.69,89.7,89.55,89.65,65999.0,68.7145,68.7221,68.6072,68.6838,65999.0
2016-09-29 13:05:00,89.65,89.77,89.63,89.76,64453.0,68.6838,68.7758,68.6685,68.7681,64453.0
2016-09-29 13:10:00,89.77,89.91,89.67,89.68,81997.0,68.7758,68.883,68.6992,68.7068,81997.0
2016-09-29 13:15:00,89.68,89.74,89.64,89.66,33007.0,68.7068,68.7528,68.6762,68.6915,33007.0
2016-09-29 13:20:00,89.66,89.77,89.6,89.76,37955.0,68.6915,68.7758,68.6455,68.7681,37955.0
2016-09-29 13:25:00,89.76,89.76,89.72,89.74,19871.0,68.7681,68.7681,68.7375,68.7528,19871.0
2016-09-29 13:30:00,89.75,89.85,89.72,89.84,41403.0,68.7605,68.8371,68.7375,68.8294,41403.0
2016-09-29 13:35:00,89.84,89.85,89.73,89.76,59957.0,68.8294,68.8371,68.7451,68.7681,59957.0
2016-09-29 13:40:00,89.75,89.79,89.72,89.78,51607.0,68.7605,68.7911,68.7375,68.7834,51607.0
2016-09-29 13:45:00,89.78,89.79,89.7,89.78,51778.0,68.7834,68.7911,68.7221,68.7834,51778.0
2016-09-29 13:50:00,89.76,89.77,89.62,89.65,69399.0,68.7681,68.7758,68.6609,68.6838,69399.0
2016-09-29 13:55:00,89.65,89.69,89.58,89.63,40205.0,68.6838,68.7145,68.6302,68.6685,40205.0
2016-09-29 14:00:00,89.62,89.7,89.56,89.66,69288.0,68.6609,68.7221,68.6149,68.6915,69288.0
2016-09-29 14:05:00,89.67,89.71,89.62,89.7,104875.0,68.6992,68.7298,68.6609,68.7221,104875.0
2016-09-29 14:10:00,89.7,89.71,89.59,89.62,40619.0,68.7221,68.7298,68.6379,68.6609,40619.0
2016-09-29 14:15:00,89.63,89.68,89.59,89.6,64268.0,68.6685,68.7068,68.6379,68.6455,64268.0
2016-09-29 14:20:00,89.6,89.62,89.55,89.59,66667.0,68.6455,68.6609,68.6072,68.6379,66667.0
2016-09-29 14:25:00,89.59,89.71,89.57,89.69,95001.0,68.6379,68.7298,68.6225,68.7145,95001.0
2016-09-29 14:30:00,89.7,89.88,89.69,89.87,42031.0,68.7221,68.86,68.7145,68.8524,42031.0
2016-09-29 14:35:00,89.86,89.9,89.73,89.75,77771.0,68.8447,68.8754,68.7451,68.7605,77771.0
2016-09-29 14:40:00,89.76,89.8,89.6,89.62,85272.0,68.7681,68.7988,68.6455,68.6609,85272.0
2016-09-29 14:45:00,89.63,89.75,89.62,89.73,29364.0,68.6685,68.7605,68.6609,68.7451,29364.0
2016-09-29 14:50:00,89.74,89.75,89.65,89.67,26088.0,68.7528,68.7605,68.6838,68.6992,26088.0
2016-09-29 14:55:00,89.67,89.7,89.56,89.6,47420.0,68.6992,68.7221,68.6149,68.6455,47420.0
2016-09-29 15:00:00,89.6,89.66,89.57,89.59,52571.0,68.6455,68.6915,68.6225,68.6379,52571.0
2016-09-29 15:05:00,89.59,89.63,89.55,89.58,47303.0,68.6379,68.6685,68.6072,68.6302,47303.0
2016-09-29 15:10:00,89.56,89.63,89.53,89.59,44999.0,68.6149,68.6685,68.5919,68.6379,44999.0
2016-09-29 15:15:00,89.6,89.61,89.55,89.55,52918.0,68.6455,68.6532,68.6072,68.6072,52918.0
2016-09-29 15:20:00,89.55,89.61,89.5,89.51,35168.0,68.6072,68.6532,68.5689,68.5766,35168.0
2016-09-29 15:25:00,89.52,89.69,89.5,89.68,81868.0,68.5842,68.7145,68.5689,68.7068,81868.0
2016-09-29 15:30:00,89.68,89.76,89.63,89.72,60969.0,68.7068,68.7681,68.6685,68.7375,60969.0
2016-09-29 15:35:00,89.71,89.74,89.68,89.73,78589.0,68.7298,68.7528,68.7068,68.7451,78589.0
2016-09-29 15:40:00,89.74,89.76,89.51,89.57,159280.0,68.7528,68.7681,68.5766,68.6225,159280.0
2016-09-29 15:45:00,89.57,89.62,89.56,89.58,84720.0,68.6225,68.6609,68.6149,68.6302,84720.0
2016-09-29 15:50:00,89.56,89.65,89.53,89.65,136657.0,68.6149,68.6838,68.5919,68.6838,136657.0
2016-09-29 15:55:00,89.64,89.65,89.54,89.54,220885.0,68.6762,68.6838,68.5996,68.5996,220885.0
2016-09-30 09:30:00,89.48,89.91,89.28,89.45,262952.0,68.5536,68.883,68.4004,68.5306,262952.0
2016-09-30 09:35:00,89.44,89.46,89.2,89.29,119606.0,68.5229,68.5383,68.3391,68.408,119606.0
2016-09-30 09:40:00,89.3,89.31,88.78,89.0,271671.0,68.4157,68.4234,68.0173,68.1859,271671.0
2016-09-30 09:45:00,88.97,89.07,88.56,88.9,215772.0,68.1629,68.2395,67.8488,68.1092,215772.0
2016-09-30 09:50:00,88.9,88.91,88.46,88.53,162031.0,68.1092,68.1169,67.7721,67.8258,162031.0
2016-09-30 09:55:00,88.54,88.73,88.49,88.54,140913.0,67.8334,67.979,67.7951,67.8334,140913.0
2016-09-30 10:00:00,88.55,88.7,88.53,88.7,68136.0,67.8411,67.956,67.8258,67.956,68136.0
2016-09-30 10:05:00,88.71,88.82,88.69,88.72,56336.0,67.9637,68.0479,67.9483,67.9713,56336.0
2016-09-30 10:10:00,88.72,88.88,88.7,88.77,111160.0,67.9713,68.0939,67.956,68.0096,111160.0
2016-09-30 10:15:00,88.76,88.91,88.67,88.87,53545.0,68.002,68.1169,67.933,68.0863,53545.0
2016-09-30 10:20:00,88.89,88.97,88.77,88.97,45637.0,68.1016,68.1629,68.0096,68.1629,45637.0
2016-09-30 10:25:00,88.95,89.15,88.92,89.13,35356.0,68.1475,68.3008,68.1246,68.2854,35356.0
2016-09-30 10:30:00,89.13,89.19,89.01,89.03,53936.0,68.2854,68.3314,68.1935,68.2088,53936.0
2016-09-30 10:35:00,89.03,89.17,89.03,89.07,55768.0,68.2088,68.3161,68.2088,68.2395,55768.0
2016-09-30 10:40:00,89.06,89.07,88.98,89.01,77521.0,68.2318,68.2395,68.1705,68.1935,77521.0
2016-09-30 10:45:00,89.01,89.98,88.93,88.99,121421.0,68.1935,68.9367,68.1322,68.1782,121421.0
2016-09-30 10:50:00,88.99,89.11,88.92,89.11,95673.0,68.1782,68.2701,68.1246,68.2701,95673.0
2016-09-30 10:55:00,89.1,89.17,89.02,89.15,55732.0,68.2625,68.3161,68.2012,68.3008,55732.0
2016-09-30 11:00:00,89.17,89.21,89.1,89.19,44636.0,68.3161,68.3467,68.2625,68.3314,44636.0
2016-09-30 11:05:00,89.19,89.3,89.19,89.28,33691.0,68.3314,68.4157,68.3314,68.4004,33691.0
2016-09-30 11:10:00,89.28,89.49,89.28,89.49,40655.0,68.4004,68.5613,68.4004,68.5613,40655.0
2016-09-30 11:15:00,89.49,89.49,89.34,89.34,36369.0,68.5613,68.5613,68.4463,68.4463,36369.0
2016-09-30 11:20:00,89.35,89.48,89.32,89.45,39987.0,68.454,68.5536,68.431,68.5306,39987.0
2016-09-30 11:25:00,89.44,89.47,89.31,89.31,55862.0,68.5229,68.5459,68.4234,68.4234,55862.0
2016-09-30 11:30:00,89.31,89.32,89.21,89.22,39968.0,68.4234,68.431,68.3467,68.3544,39968.0
2016-09-30 11:35:00,89.21,89.22,89.12,89.13,38906.0,68.3467,68.3544,68.2778,68.2854,38906.0
2016-09-30 11:40:00,89.14,89.14,89.07,89.09,40459.0,68.2931,68.2931,68.2395,68.2548,40459.0
2016-09-30 11:45:00,89.09,89.1,89.04,89.05,53495.0,68.2548,68.2625,68.2165,68.2242,53495.0
2016-09-30 11:50:00,89.05,89.12,89.02,89.12,81507.0,68.2242,68.2778,68.2012,68.2778,81507.0
2016-09-30 11:55:00,89.12,89.18,89.11,89.17,62902.0,68.2778,68.3238,68.2701,68.3161,62902.0
2016-09-30 12:00:00,89.17,89.28,89.15,89.26,44191.0,68.3161,68.4004,68.3008,68.385,44191.0
2016-09-30 12:05:00,89.26,89.26,89.21,89.26,30996.0,68.385,68.385,68.3467,68.385,30996.0
2016-09-30 12:10:00,89.26,89.27,89.22,89.25,34333.0,68.385,68.3927,68.3544,68.3774,34333.0
2016-09-30 12:15:00,89.25,89.26,89.22,89.25,29445.0,68.3774,68.385,68.3544,68.3774,29445.0
2016-09-30 12:20:00,89.24,89.39,89.24,89.39,45468.0,68.3697,68.4846,68.3697,68.4846,45468.0
2016-09-30 12:25:00,89.39,89.48,89.39,89.43,29537.0,68.4846,68.5536,68.4846,68.5153,29537.0
2016-09-30 12:30:00,89.42,89.42,89.34,89.36,33962.0,68.5076,68.5076,68.4463,68.4617,33962.0
2016-09-30 12:35:00,89.37,89.49,89.35,89.44,51002.0,68.4693,68.5613,68.454,68.5229,51002.0
2016-09-30 12:40:00,89.44,89.44,89.36,89.43,24791.0,68.5229,68.5229,68.4617,68.5153,24791.0
2016-09-30 12:45:00,89.44,89.48,89.41,89.47,16551.0,68.5229,68.5536,68.5,68.5459,16551.0
2016-09-30 12:50:00,89.48,89.52,89.46,89.51,21339.0,68.5536,68.5842,68.5383,68.5766,21339.0
2016-09-30 12:55:00,89.51,89.53,89.49,89.5,41954.0,68.5766,68.5919,68.5613,68.5689,41954.0
2016-09-30 13:00:00,89.51,89.56,89.46,89.56,36312.0,68.5766,68.6149,68.5383,68.6149,36312.0
2016-09-30 13:05:00,89.55,89.61,89.52,89.61,56460.0,68.6072,68.6532,68.5842,68.6532,56460.0
2016-09-30 13:10:00,89.6,89.69,89.59,89.69,39732.0,68.6455,68.7145,68.6379,68.7145,39732.0
2016-09-30 13:15:00,89.69,89.72,89.67,89.71,90065.0,68.7145,68.7375,68.6992,68.7298,90065.0
2016-09-30 13:20:00,89.72,89.77,89.69,89.73,45946.0,68.7375,68.7758,68.7145,68.7451,45946.0
2016-09-30 13:25:00,89.74,89.74,89.64,89.66,25904.0,68.7528,68.7528,68.6762,68.6915,25904.0
2016-09-30 13:30:00,89.67,89.72,89.65,89.71,25876.0,68.6992,68.7375,68.6838,68.7298,25876.0
2016-09-30 13:35:00,89.71,89.71,89.61,89.63,31770.0,68.7298,68.7298,68.6532,68.6685,31770.0
2016-09-30 13:40:00,89.62,89.67,89.61,89.65,28095.0,68.6609,68.6992,68.6532,68.6838,28095.0
2016-09-30 13:45:00,89.65,89.68,89.63,89.63,22515.0,68.6838,68.7068,68.6685,68.6685,22515.0
2016-09-30 13:50:00,89.64,89.74,89.61,89.74,27653.0,68.6762,68.7528,68.6532,68.7528,27653.0
2016-09-30 13:55:00,89.73,89.79,89.69,89.78,30437.0,68.7451,68.7911,68.7145,68.7834,30437.0
2016-09-30 14:00:00,89.78,89.79,89.73,89.75,22817.0,68.7834,68.7911,68.7451,68.7605,22817.0
2016-09-30 14:05:00,89.75,89.75,89.71,89.72,22837.0,68.7605,68.7605,68.7298,68.7375,22837.0
2016-09-30 14:10:00,89.71,89.8,89.68,89.73,35793.0,68.7298,68.7988,68.7068,68.7451,35793.0
2016-09-30 14:15:00,89.72,89.78,89.68,89.74,37974.0,68.7375,68.7834,68.7068,68.7528,37974.0
2016-09-30 14:20:00,89.74,89.75,89.5,89.54,234077.0,68.7528,68.7605,68.5689,68.5996,234077.0
2016-09-30 14:25:00,89.54,89.68,89.49,89.65,336925.0,68.5996,68.7068,68.5613,68.6838,336925.0
2016-09-30 14:30:00,89.65,89.67,89.6,89.61,46825.0,68.6838,68.6992,68.6455,68.6532,46825.0
2016-09-30 14:35:00,89.62,89.64,89.55,89.64,224153.0,68.6609,68.6762,68.6072,68.6762,224153.0
2016-09-30 14:40:00,89.64,89.67,89.59,89.63,73985.0,68.6762,68.6992,68.6379,68.6685,73985.0
2016-09-30 14:45:00,89.63,89.73,89.62,89.66,182476.0,68.6685,68.7451,68.6609,68.6915,182476.0
2016-09-30 14:50:00,89.66,89.67,89.58,89.59,210488.0,68.6915,68.6992,68.6302,68.6379,210488.0
2016-09-30 14:55:00,89.6,89.61,89.5,89.51,61410.0,68.6455,68.6532,68.5689,68.5766,61410.0
2016-09-30 15:00:00,89.5,89.52,89.41,89.42,213624.0,68.5689,68.5842,68.5,68.5076,213624.0
2016-09-30 15:05:00,89.43,89.5,89.34,89.34,125244.0,68.5153,68.5689,68.4463,68.4463,125244.0
2016-09-30 15:10:00,89.34,89.37,89.09,89.14,285383.0,68.4463,68.4693,68.2548,68.2931,285383.0
2016-09-30 15:15:00,89.14,89.21,88.93,88.98,174323.0,68.2931,68.3467,68.1322,68.1705,174323.0
2016-09-30 15:20:00,88.99,89.16,88.89,89.09,175722.0,68.1782,68.3084,68.1016,68.2548,175722.0
2016-09-30 15:25:00,89.1,89.29,89.09,89.29,140967.0,68.2625,68.408,68.2548,68.408,140967.0
2016-09-30 15:30:00,89.29,89.39,89.28,89.35,86743.0,68.408,68.4846,68.4004,68.454,86743.0
2016-09-30 15:35:00,89.35,89.43,89.27,89.29,139941.0,68.454,68.5153,68.3927,68.408,139941.0
2016-09-30 15:40:00,89.29,89.34,89.27,89.32,114424.0,68.408,68.4463,68.3927,68.431,114424.0
2016-09-30 15:45:00,89.32,89.35,89.23,89.28,140945.0,68.431,68.454,68.3621,68.4004,140945.0
2016-09-30 15:50:00,89.28,89.29,89.21,89.23,151544.0,68.4004,68.408,68.3467,68.3621,151544.0
2016-09-30 15:55:00,89.23,89.24,88.97,88.98,460850.0,68.3621,68.3697,68.1629,68.1705,460850.0
2016-10-03 09:30:00,88.79,88.88,88.29,88.31,143364.0,68.025,68.0939,67.6419,67.6572,143364.0
2016-10-03 09:35:00,88.31,88.56,88.31,88.39,144912.0,67.6572,67.8488,67.6572,67.7185,144912.0
2016-10-03 09:40:00,88.38,88.42,88.2,88.31,134343.0,67.7108,67.7415,67.5729,67.6572,134343.0
2016-10-03 09:45:00,88.31,88.47,88.28,88.35,167622.0,67.6572,67.7798,67.6342,67.6879,167622.0
2016-10-03 09:50:00,88.33,88.4,88.27,88.37,92813.0,67.6725,67.7262,67.6266,67.7032,92813.0
2016-10-03 09:55:00,88.36,88.44,88.31,88.36,94407.0,67.6955,67.7568,67.6572,67.6955,94407.0
2016-10-03 10:00:00,88.37,88.51,88.35,88.41,70476.0,67.7032,67.8104,67.6879,67.7338,70476.0
2016-10-03 10:05:00,88.4,88.45,88.32,88.42,82462.0,67.7262,67.7645,67.6649,67.7415,82462.0
2016-10-03 10:10:00,88.42,88.43,88.2,88.22,69826.0,67.7415,67.7492,67.5729,67.5883,69826.0
2016-10-03 10:15:00,88.24,88.28,88.1,88.14,102628.0,67.6036,67.6342,67.4963,67.527,102628.0
2016-10-03 10:20:00,88.15,88.18,87.93,87.95,134333.0,67.5346,67.5576,67.3661,67.3814,134333.0
2016-10-03 10:25:00,87.94,88.13,87.92,87.99,109636.0,67.3737,67.5193,67.3584,67.4121,109636.0
2016-10-03 10:30:00,87.99,88.13,87.96,88.09,79808.0,67.4121,67.5193,67.3891,67.4887,79808.0
2016-10-03 10:35:00,88.08,88.12,88.03,88.04,85503.0,67.481,67.5117,67.4427,67.4504,85503.0
2016-10-03 10:40:00,88.03,88.05,87.9,87.99,90204.0,67.4427,67.458,67.3431,67.4121,90204.0
2016-10-03 10:45:00,88.0,88.01,87.91,87.98,69219.0,67.4197,67.4274,67.3508,67.4044,69219.0
2016-10-03 10:50:00,87.98,88.05,87.83,87.85,67917.0,67.4044,67.458,67.2895,67.3048,67917.0
2016-10-03 10:55:00,87.87,87.93,87.8,87.81,56468.0,67.3201,67.3661,67.2665,67.2742,56468.0
2016-10-03 11:00:00,87.8,87.87,87.71,87.71,64031.0,67.2665,67.3201,67.1975,67.1975,64031.0
2016-10-03 11:05:00,87.71,87.85,87.71,87.83,47290.0,67.1975,67.3048,67.1975,67.2895,47290.0
2016-10-03 11:10:00,87.82,87.84,87.76,87.8,37239.0,67.2818,67.2971,67.2358,67.2665,37239.0
2016-10-03 11:15:00,87.81,87.86,87.77,87.81,31351.0,67.2742,67.3125,67.2435,67.2742,31351.0
2016-10-03 11:20:00,87.8,87.94,87.78,87.93,37977.0,67.2665,67.3737,67.2512,67.3661,37977.0
2016-10-03 11:25:00,87.93,87.97,87.9,87.91,40190.0,67.3661,67.3967,67.3431,67.3508,40190.0
2016-10-03 11:30:00,87.9,87.94,87.88,87.89,24443.0,67.3431,67.3737,67.3278,67.3354,24443.0
2016-10-03 11:35:00,87.89,87.9,87.84,87.87,46316.0,67.3354,67.3431,67.2971,67.3201,46316.0
2016-10-03 11:40:00,87.86,87.93,87.83,87.93,30583.0,67.3125,67.3661,67.2895,67.3661,30583.0
2016-10-03 11:45:00,87.92,87.98,87.88,87.9,50952.0,67.3584,67.4044,67.3278,67.3431,50952.0
2016-10-03 11:50:00,87.89,87.93,87.81,87.84,52614.0,67.3354,67.3661,67.2742,67.2971,52614.0
2016-10-03 11:55:00,87.85,87.92,87.8,87.82,42470.0,67.3048,67.3584,67.2665,67.2818,42470.0
2016-10-03 12:00:00,87.83,87.85,87.77,87.77,26300.0,67.2895,67.3048,67.2435,67.2435,26300.0
2016-10-03 12:05:00,87.78,87.85,87.77,87.81,28339.0,67.2512,67.3048,67.2435,67.2742,28339.0
2016-10-03 12:10:00,87.81,87.85,87.78,87.8,34826.0,67.2742,67.3048,67.2512,67.2665,34826.0
2016-10-03 12:15:00,87.79,87.8,87.68,87.74,76630.0,67.2588,67.2665,67.1746,67.2205,76630.0
2016-10-03 12:20:00,87.75,87.76,87.65,87.7,36469.0,67.2282,67.2358,67.1516,67.1899,36469.0
2016-10-03 12:25:00,87.7,87.71,87.55,87.6,79913.0,67.1899,67.1975,67.075,67.1133,79913.0
2016-10-03 12:30:00,87.59,87.62,87.54,87.55,42998.0,67.1056,67.1286,67.0673,67.075,42998.0
2016-10-03 12:35:00,87.55,87.62,87.54,87.61,47102.0,67.075,67.1286,67.0673,67.1209,47102.0
2016-10-03 12:40:00,87.62,87.64,87.55,87.62,29910.0,67.1286,67.1439,67.075,67.1286,29910.0
2016-10-03 12:45:00,87.62,87.62,87.52,87.53,84954.0,67.1286,67.1286,67.052,67.0596,84954.0
2016-10-03 12:50:00,87.52,87.56,87.51,87.52,75909.0,67.052,67.0826,67.0443,67.052,75909.0
2016-10-03 12:55:00,87.52,87.52,87.45,87.46,70526.0,67.052,67.052,66.9983,67.006,70526.0
2016-10-03 13:00:00,87.46,87.48,87.29,87.29,102285.0,67.006,67.0213,66.8758,66.8758,102285.0
2016-10-03 13:05:00,87.29,87.34,87.24,87.25,118213.0,66.8758,66.9141,66.8375,66.8451,118213.0
2016-10-03 13:10:00,87.25,87.26,87.16,87.21,150675.0,66.8451,66.8528,66.7762,66.8145,150675.0
2016-10-03 13:15:00,87.21,87.34,87.21,87.23,90238.0,66.8145,66.9141,66.8145,66.8298,90238.0
2016-10-03 13:20:00,87.23,87.33,87.23,87.25,35448.0,66.8298,66.9064,66.8298,66.8451,35448.0
2016-10-03 13:25:00,87.24,87.24,87.11,87.13,86872.0,66.8375,66.8375,66.7379,66.7532,86872.0
2016-10-03 13:30:00,87.13,87.21,87.05,87.2,87120.0,66.7532,66.8145,66.6919,66.8068,87120.0
2016-10-03 13:35:00,87.2,87.27,87.15,87.23,83960.0,66.8068,66.8604,66.7685,66.8298,83960.0
2016-10-03 13:40:00,87.23,87.27,87.15,87.15,60416.0,66.8298,66.8604,66.7685,66.7685,60416.0
2016-10-03 13:45:00,87.15,87.32,87.15,87.31,61224.0,66.7685,66.8987,66.7685,66.8911,61224.0
2016-10-03 13:50:00,87.31,87.35,87.28,87.29,39468.0,66.8911,66.9217,66.8681,66.8758,39468.0
2016-10-03 13:55:00,87.29,87.36,87.28,87.34,35849.0,66.8758,66.9294,66.8681,66.9141,35849.0
2016-10-03 14:00:00,87.34,87.43,87.32,87.33,50645.0,66.9141,66.983,66.8987,66.9064,50645.0
2016-10-03 14:05:00,87.33,87.4,87.32,87.35,34339.0,66.9064,66.96,66.8987,66.9217,34339.0
2016-10-03 14:10:00,87.36,87.39,87.33,87.36,82953.0,66.9294,66.9524,66.9064,66.9294,82953.0
2016-10-03 14:15:00,87.35,87.36,87.3,87.32,81486.0,66.9217,66.9294,66.8834,66.8987,81486.0
2016-10-03 14:20:00,87.33,87.33,87.26,87.28,50013.0,66.9064,66.9064,66.8528,66.8681,50013.0
2016-10-03 14:25:00,87.28,87.41,87.25,87.28,52145.0,66.8681,66.9677,66.8451,66.8681,52145.0
2016-10-03 14:30:00,87.28,87.36,87.28,87.29,68401.0,66.8681,66.9294,66.8681,66.8758,68401.0
2016-10-03 14:35:00,87.28,87.33,87.24,87.24,49808.0,66.8681,66.9064,66.8375,66.8375,49808.0
2016-10-03 14:40:00,87.25,87.31,87.24,87.25,42970.0,66.8451,66.8911,66.8375,66.8451,42970.0
2016-10-03 14:45:00,87.25,87.26,87.15,87.16,84430.0,66.8451,66.8528,66.7685,66.7762,84430.0
2016-10-03 14:50:00,87.15,87.22,87.12,87.14,60491.0,66.7685,66.8221,66.7455,66.7608,60491.0
2016-10-03 14:55:00,87.14,87.26,87.13,87.25,52683.0,66.7608,66.8528,66.7532,66.8451,52683.0
2016-10-03 15:00:00,87.26,87.26,87.1,87.1,57379.0,66.8528,66.8528,66.7302,66.7302,57379.0
2016-10-03 15:05:00,87.1,87.13,87.05,87.05,86527.0,66.7302,66.7532,66.6919,66.6919,86527.0
2016-10-03 15:10:00,87.05,87.09,87.02,87.03,101101.0,66.6919,66.7225,66.6689,66.6766,101101.0
2016-10-03 15:15:00,87.02,87.13,87.02,87.13,69846.0,66.6689,66.7532,66.6689,66.7532,69846.0
2016-10-03 15:20:00,87.13,87.13,87.05,87.06,57096.0,66.7532,66.7532,66.6919,66.6996,57096.0
2016-10-03 15:25:00,87.05,87.12,86.99,87.0,129336.0,66.6919,66.7455,66.6459,66.6536,129336.0
2016-10-03 15:30:00,86.99,87.05,86.97,86.99,109678.0,66.6459,66.6919,66.6306,66.6459,109678.0
2016-10-03 15:35:00,87.0,87.04,86.98,86.98,176833.0,66.6536,66.6842,66.6383,66.6383,176833.0
2016-10-03 15:40:00,86.98,87.05,86.96,86.98,203181.0,66.6383,66.6919,66.6229,66.6383,203181.0
2016-10-03 15:45:00,86.99,87.04,86.97,87.0,199483.0,66.6459,66.6842,66.6306,66.6536,199483.0
2016-10-03 15:50:00,87.01,87.04,86.99,87.04,202381.0,66.6612,66.6842,66.6459,66.6842,202381.0
2016-10-03 15:55:00,87.04,87.1,87.02,87.06,270825.0,66.6842,66.7302,66.6689,66.6996,270825.0
2016-10-04 09:30:00,87.19,87.32,87.1,87.13,158742.0,66.7991,66.8987,66.7302,66.7532,158742.0
2016-10-04 09:35:00,87.09,87.26,87.0,87.21,45244.0,66.7225,66.8528,66.6536,66.8145,45244.0
2016-10-04 09:40:00,87.2,87.31,87.15,87.29,73911.0,66.8068,66.8911,66.7685,66.8758,73911.0
2016-10-04 09:45:00,87.3,87.3,87.14,87.28,84928.0,66.8834,66.8834,66.7608,66.8681,84928.0
2016-10-04 09:50:00,87.29,87.29,87.15,87.21,63800.0,66.8758,66.8758,66.7685,66.8145,63800.0
2016-10-04 09:55:00,87.2,87.28,87.18,87.26,56572.0,66.8068,66.8681,66.7915,66.8528,56572.0
2016-10-04 10:00:00,87.26,87.29,87.2,87.25,51419.0,66.8528,66.8758,66.8068,66.8451,51419.0
2016-10-04 10:05:00,87.27,87.41,87.25,87.26,77736.0,66.8604,66.9677,66.8451,66.8528,77736.0
2016-10-04 10:10:00,87.24,87.28,87.05,87.05,69561.0,66.8375,66.8681,66.6919,66.6919,69561.0
2016-10-04 10:15:00,87.06,87.1,87.02,87.04,92401.0,66.6996,66.7302,66.6689,66.6842,92401.0
2016-10-04 10:20:00,87.03,87.05,86.96,86.96,143169.0,66.6766,66.6919,66.6229,66.6229,143169.0
2016-10-04 10:25:00,86.97,86.97,86.88,86.92,53230.0,66.6306,66.6306,66.5616,66.5923,53230.0
2016-10-04 10:30:00,86.91,87.01,86.91,86.97,59398.0,66.5846,66.6612,66.5846,66.6306,59398.0
2016-10-04 10:35:00,86.96,87.01,86.92,86.93,72746.0,66.6229,66.6612,66.5923,66.6,72746.0
2016-10-04 10:40:00,86.93,87.02,86.93,86.98,49092.0,66.6,66.6689,66.6,66.6383,49092.0
2016-10-04 10:45:00,86.98,87.01,86.94,86.94,55480.0,66.6383,66.6612,66.6076,66.6076,55480.0
2016-10-04 10:50:00,86.93,86.97,86.9,86.92,33045.0,66.6,66.6306,66.577,66.5923,33045.0
2016-10-04 10:55:00,86.92,87.02,86.91,86.98,49880.0,66.5923,66.6689,66.5846,66.6383,49880.0
2016-10-04 11:00:00,86.97,86.97,86.69,86.69,108285.0,66.6306,66.6306,66.4161,66.4161,108285.0
2016-10-04 11:05:00,86.68,86.7,86.66,86.67,56272.0,66.4084,66.4237,66.3931,66.4008,56272.0
2016-10-04 11:10:00,86.68,86.69,86.53,86.53,53772.0,66.4084,66.4161,66.2935,66.2935,53772.0
2016-10-04 11:15:00,86.53,86.54,86.39,86.4,93418.0,66.2935,66.3012,66.1862,66.1939,93418.0
2016-10-04 11:20:00,86.39,86.62,86.38,86.61,83083.0,66.1862,66.3625,66.1786,66.3548,83083.0
2016-10-04 11:25:00,86.61,86.61,86.42,86.52,70536.0,66.3548,66.3548,66.2092,66.2858,70536.0
2016-10-04 11:30:00,86.53,86.61,86.43,86.47,66127.0,66.2935,66.3548,66.2169,66.2475,66127.0
2016-10-04 11:35:00,86.46,86.53,86.27,86.28,125042.0,66.2399,66.2935,66.0943,66.102,125042.0
2016-10-04 11:40:00,86.29,86.38,86.23,86.26,159761.0,66.1096,66.1786,66.0637,66.0866,159761.0
2016-10-04 11:45:00,86.27,86.33,86.2,86.28,116747.0,66.0943,66.1403,66.0407,66.102,116747.0
2016-10-04 11:50:00,86.27,86.33,86.1,86.12,100422.0,66.0943,66.1403,65.9641,65.9794,100422.0
2016-10-04 11:55:00,86.12,86.14,86.03,86.05,75906.0,65.9794,65.9947,65.9104,65.9258,75906.0
2016-10-04 12:00:00,86.05,86.15,86.03,86.1,103509.0,65.9258,66.0024,65.9104,65.9641,103509.0
2016-10-04 12:05:00,86.1,86.19,86.07,86.12,87990.0,65.9641,66.033,65.9411,65.9794,87990.0
2016-10-04 12:10:00,86.1,86.19,86.08,86.16,50999.0,65.9641,66.033,65.9487,66.01,50999.0
2016-10-04 12:15:00,86.16,86.29,86.15,86.2,65804.0,66.01,66.1096,66.0024,66.0407,65804.0
2016-10-04 12:20:00,86.2,86.22,86.12,86.18,42854.0,66.0407,66.056,65.9794,66.0254,42854.0
2016-10-04 12:25:00,86.19,86.26,86.19,86.21,35743.0,66.033,66.0866,66.033,66.0483,35743.0
2016-10-04 12:30:00,86.2,86.24,86.15,86.2,43833.0,66.0407,66.0713,66.0024,66.0407,43833.0
2016-10-04 12:35:00,86.2,86.45,86.2,86.36,59554.0,66.0407,66.2322,66.0407,66.1633,59554.0
2016-10-04 12:40:00,86.35,86.4,86.32,86.33,51924.0,66.1556,66.1939,66.1326,66.1403,51924.0
2016-10-04 12:45:00,86.34,86.4,86.24,86.26,59049.0,66.1479,66.1939,66.0713,66.0866,59049.0
2016-10-04 12:50:00,86.26,86.29,86.14,86.22,54803.0,66.0866,66.1096,65.9947,66.056,54803.0
2016-10-04 12:55:00,86.23,86.29,86.21,86.28,25275.0,66.0637,66.1096,66.0483,66.102,25275.0
2016-10-04 13:00:00,86.29,86.36,86.26,86.26,55474.0,66.1096,66.1633,66.0866,66.0866,55474.0
2016-10-04 13:05:00,86.25,86.26,86.15,86.16,63988.0,66.079,66.0866,66.0024,66.01,63988.0
2016-10-04 13:10:00,86.16,86.21,86.15,86.2,34478.0,66.01,66.0483,66.0024,66.0407,34478.0
2016-10-04 13:15:00,86.2,86.21,86.17,86.2,28362.0,66.0407,66.0483,66.0177,66.0407,28362.0
2016-10-04 13:20:00,86.21,86.22,86.09,86.09,71701.0,66.0483,66.056,65.9564,65.9564,71701.0
2016-10-04 13:25:00,86.09,86.1,86.05,86.09,58041.0,65.9564,65.9641,65.9258,65.9564,58041.0
2016-10-04 13:30:00,86.1,86.14,86.05,86.14,59514.0,65.9641,65.9947,65.9258,65.9947,59514.0
2016-10-04 13:35:00,86.14,86.23,86.13,86.2,33324.0,65.9947,66.0637,65.987,66.0407,33324.0
2016-10-04 13:40:00,86.2,86.25,86.16,86.23,36658.0,66.0407,66.079,66.01,66.0637,36658.0
2016-10-04 13:45:00,86.23,86.31,86.21,86.31,34579.0,66.0637,66.125,66.0483,66.125,34579.0
2016-10-04 13:50:00,86.3,86.31,86.24,86.3,46731.0,66.1173,66.125,66.0713,66.1173,46731.0
2016-10-04 13:55:00,86.29,86.31,86.24,86.26,29377.0,66.1096,66.125,66.0713,66.0866,29377.0
2016-10-04 14:00:00,86.25,86.39,86.24,86.39,48000.0,66.079,66.1862,66.0713,66.1862,48000.0
2016-10-04 14:05:00,86.39,86.39,86.34,86.34,42664.0,66.1862,66.1862,66.1479,66.1479,42664.0
2016-10-04 14:10:00,86.34,86.36,86.32,86.35,57592.0,66.1479,66.1633,66.1326,66.1556,57592.0
2016-10-04 14:15:00,86.34,86.38,86.31,86.31,42486.0,66.1479,66.1786,66.125,66.125,42486.0
2016-10-04 14:20:00,86.31,86.32,86.21,86.23,73602.0,66.125,66.1326,66.0483,66.0637,73602.0
2016-10-04 14:25:00,86.23,86.23,86.07,86.09,61852.0,66.0637,66.0637,65.9411,65.9564,61852.0
2016-10-04 14:30:00,86.09,86.19,86.08,86.19,72475.0,65.9564,66.033,65.9487,66.033,72475.0
2016-10-04 14:35:00,86.19,86.27,86.18,86.26,102164.0,66.033,66.0943,66.0254,66.0866,102164.0
2016-10-04 14:40:00,86.26,86.27,86.19,86.22,35992.0,66.0866,66.0943,66.033,66.056,35992.0
2016-10-04 14:45:00,86.22,86.23,86.11,86.11,37548.0,66.056,66.0637,65.9717,65.9717,37548.0
2016-10-04 14:50:00,86.11,86.19,86.11,86.18,32071.0,65.9717,66.033,65.9717,66.0254,32071.0
2016-10-04 14:55:00,86.18,86.18,86.06,86.06,45050.0,66.0254,66.0254,65.9334,65.9334,45050.0
2016-10-04 15:00:00,86.06,86.1,86.02,86.07,65516.0,65.9334,65.9641,65.9028,65.9411,65516.0
2016-10-04 15:05:00,86.08,86.15,86.06,86.07,37115.0,65.9487,66.0024,65.9334,65.9411,37115.0
2016-10-04 15:10:00,86.07,86.11,86.05,86.09,39728.0,65.9411,65.9717,65.9258,65.9564,39728.0
2016-10-04 15:15:00,86.09,86.16,86.09,86.12,42420.0,65.9564,66.01,65.9564,65.9794,42420.0
2016-10-04 15:20:00,86.12,86.15,86.09,86.11,41489.0,65.9794,66.0024,65.9564,65.9717,41489.0
2016-10-04 15:25:00,86.11,86.24,86.11,86.2,54879.0,65.9717,66.0713,65.9717,66.0407,54879.0
2016-10-04 15:30:00,86.2,86.22,86.15,86.21,67012.0,66.0407,66.056,66.0024,66.0483,67012.0
2016-10-04 15:35:00,86.21,86.23,86.16,86.22,97978.0,66.0483,66.0637,66.01,66.056,97978.0
2016-10-04 15:40:00,86.22,86.26,86.19,86.21,139604.0,66.056,66.0866,66.033,66.0483,139604.0
2016-10-04 15:45:00,86.2,86.25,86.18,86.23,152443.0,66.0407,66.079,66.0254,66.0637,152443.0
2016-10-04 15:50:00,86.23,86.24,86.19,86.2,343200.0,66.0637,66.0713,66.033,66.0407,343200.0
2016-10-04 15:55:00,86.2,86.26,86.11,86.22,298876.0,66.0407,66.0866,65.9717,66.056,298876.0
2016-10-05 09:30:00,86.19,86.42,86.0,86.13,128874.0,66.033,66.2092,65.8875,65.987,128874.0
2016-10-05 09:35:00,86.13,86.16,85.96,85.98,77715.0,65.987,66.01,65.8568,65.8721,77715.0
2016-10-05 09:40:00,85.98,86.09,85.91,86.06,100773.0,65.8721,65.9564,65.8185,65.9334,100773.0
2016-10-05 09:45:00,86.07,86.31,86.04,86.3,71750.0,65.9411,66.125,65.9181,66.1173,71750.0
2016-10-05 09:50:00,86.3,86.41,86.23,86.3,47601.0,66.1173,66.2016,66.0637,66.1173,47601.0
2016-10-05 09:55:00,86.3,86.3,86.02,86.04,56910.0,66.1173,66.1173,65.9028,65.9181,56910.0
2016-10-05 10:00:00,86.05,86.23,86.04,86.22,127980.0,65.9258,66.0637,65.9181,66.056,127980.0
2016-10-05 10:05:00,86.21,86.27,86.19,86.22,94260.0,66.0483,66.0943,66.033,66.056,94260.0
2016-10-05 10:10:00,86.22,86.34,86.2,86.3,132295.0,66.056,66.1479,66.0407,66.1173,132295.0
2016-10-05 10:15:00,86.29,86.3,86.08,86.08,78665.0,66.1096,66.1173,65.9487,65.9487,78665.0
2016-10-05 10:20:00,86.1,86.15,86.01,86.14,68284.0,65.9641,66.0024,65.8951,65.9947,68284.0
2016-10-05 10:25:00,86.14,86.18,86.1,86.17,41857.0,65.9947,66.0254,65.9641,66.0177,41857.0
2016-10-05 10:30:00,86.17,86.26,86.16,86.2,54319.0,66.0177,66.0866,66.01,66.0407,54319.0
2016-10-05 10:35:00,86.2,86.28,86.2,86.24,34451.0,66.0407,66.102,66.0407,66.0713,34451.0
2016-10-05 10:40:00,86.23,86.23,86.15,86.21,50522.0,66.0637,66.0637,66.0024,66.0483,50522.0
2016-10-05 10:45:00,86.21,86.22,86.11,86.13,84597.0,66.0483,66.056,65.9717,65.987,84597.0
2016-10-05 10:50:00,86.13,86.25,86.13,86.22,48550.0,65.987,66.079,65.987,66.056,48550.0
2016-10-05 10:55:00,86.22,86.23,86.09,86.09,97367.0,66.056,66.0637,65.9564,65.9564,97367.0
2016-10-05 11:00:00,86.09,86.2,86.05,86.2,54594.0,65.9564,66.0407,65.9258,66.0407,54594.0
2016-10-05 11:05:00,86.2,86.25,86.09,86.12,36315.0,66.0407,66.079,65.9564,65.9794,36315.0
2016-10-05 11:10:00,86.12,86.15,86.03,86.03,35302.0,65.9794,66.0024,65.9104,65.9104,35302.0
2016-10-05 11:15:00,86.03,86.05,85.97,85.99,63463.0,65.9104,65.9258,65.8645,65.8798,63463.0
2016-10-05 11:20:00,85.98,86.01,85.89,86.01,94505.0,65.8721,65.8951,65.8032,65.8951,94505.0
2016-10-05 11:25:00,86.02,86.05,85.98,86.01,41742.0,65.9028,65.9258,65.8721,65.8951,41742.0
2016-10-05 11:30:00,86.01,86.11,86.0,86.08,53809.0,65.8951,65.9717,65.8875,65.9487,53809.0
2016-10-05 11:35:00,86.08,86.15,86.05,86.15,34706.0,65.9487,66.0024,65.9258,66.0024,34706.0
2016-10-05 11:40:00,86.14,86.15,86.05,86.07,56630.0,65.9947,66.0024,65.9258,65.9411,56630.0
2016-10-05 11:45:00,86.07,86.11,86.05,86.05,47118.0,65.9411,65.9717,65.9258,65.9258,47118.0
2016-10-05 11:50:00,86.06,86.06,85.98,86.03,56352.0,65.9334,65.9334,65.8721,65.9104,56352.0
2016-10-05 11:55:00,86.02,86.05,85.98,86.01,63471.0,65.9028,65.9258,65.8721,65.8951,63471.0
2016-10-05 12:00:00,86.01,86.05,85.98,86.01,49861.0,65.8951,65.9258,65.8721,65.8951,49861.0
2016-10-05 12:05:00,86.02,86.09,86.0,86.09,41984.0,65.9028,65.9564,65.8875,65.9564,41984.0
2016-10-05 12:10:00,86.1,86.14,86.08,86.13,57554.0,65.9641,65.9947,65.9487,65.987,57554.0
2016-10-05 12:15:00,86.12,86.26,86.12,86.25,57383.0,65.9794,66.0866,65.9794,66.079,57383.0
2016-10-05 12:20:00,86.26,86.27,86.24,86.24,30717.0,66.0866,66.0943,66.0713,66.0713,30717.0
2016-10-05 12:25:00,86.23,86.23,86.16,86.19,31786.0,66.0637,66.0637,66.01,66.033,31786.0
2016-10-05 12:30:00,86.2,86.25,86.19,86.2,33995.0,66.0407,66.079,66.033,66.0407,33995.0
2016-10-05 12:35:00,86.2,86.21,86.14,86.15,100949.0,66.0407,66.0483,65.9947,66.0024,100949.0
2016-10-05 12:40:00,86.15,86.16,86.12,86.15,64085.0,66.0024,66.01,65.9794,66.0024,64085.0
2016-10-05 12:45:00,86.15,86.18,86.11,86.16,83322.0,66.0024,66.0254,65.9717,66.01,83322.0
2016-10-05 12:50:00,86.17,86.22,86.13,86.14,94711.0,66.0177,66.056,65.987,65.9947,94711.0
2016-10-05 12:55:00,86.14,86.15,86.1,86.15,46721.0,65.9947,66.0024,65.9641,66.0024,46721.0
2016-10-05 13:00:00,86.15,86.16,86.13,86.14,262140.0,66.0024,66.01,65.987,65.9947,262140.0
2016-10-05 13:05:00,86.16,86.22,86.11,86.12,72444.0,66.01,66.056,65.9717,65.9794,72444.0
2016-10-05 13:10:00,86.11,86.12,86.09,86.09,27631.0,65.9717,65.9794,65.9564,65.9564,27631.0
2016-10-05 13:15:00,86.09,86.11,86.09,86.09,37987.0,65.9564,65.9717,65.9564,65.9564,37987.0
2016-10-05 13:20:00,86.09,86.11,86.01,86.03,55881.0,65.9564,65.9717,65.8951,65.9104,55881.0
2016-10-05 13:25:00,86.03,86.05,86.02,86.02,31615.0,65.9104,65.9258,65.9028,65.9028,31615.0
2016-10-05 13:30:00,86.02,86.08,86.02,86.07,30484.0,65.9028,65.9487,65.9028,65.9411,30484.0
2016-10-05 13:35:00,86.06,86.08,86.05,86.05,84600.0,65.9334,65.9487,65.9258,65.9258,84600.0
2016-10-05 13:40:00,86.06,86.07,85.97,86.0,68182.0,65.9334,65.9411,65.8645,65.8875,68182.0
2016-10-05 13:45:00,86.01,86.01,85.96,86.0,30490.0,65.8951,65.8951,65.8568,65.8875,30490.0
2016-10-05 13:50:00,86.01,86.07,85.99,86.03,56162.0,65.8951,65.9411,65.8798,65.9104,56162.0
2016-10-05 13:55:00,86.04,86.1,86.03,86.1,34044.0,65.9181,65.9641,65.9104,65.9641,34044.0
2016-10-05 14:00:00,86.1,86.1,86.09,86.1,85512.0,65.9641,65.9641,65.9564,65.9641,85512.0
2016-10-05 14:05:00,86.1,86.1,86.07,86.07,34840.0,65.9641,65.9641,65.9411,65.9411,34840.0
2016-10-05 14:10:00,86.07,86.1,86.06,86.09,73800.0,65.9411,65.9641,65.9334,65.9564,73800.0
2016-10-05 14:15:00,86.08,86.15,86.08,86.14,98263.0,65.9487,66.0024,65.9487,65.9947,98263.0
2016-10-05 14:20:00,86.13,86.14,86.11,86.13,28779.0,65.987,65.9947,65.9717,65.987,28779.0
2016-10-05 14:25:00,86.13,86.15,86.12,86.15,31128.0,65.987,66.0024,65.9794,66.0024,31128.0
2016-10-05 14:30:00,86.15,86.2,86.14,86.16,88811.0,66.0024,66.0407,65.9947,66.01,88811.0
2016-10-05 14:35:00,86.16,86.16,86.1,86.15,41661.0,66.01,66.01,65.9641,66.0024,41661.0
2016-10-05 14:40:00,86.14,86.34,86.12,86.29,296507.0,65.9947,66.1479,65.9794,66.1096,296507.0
2016-10-05 14:45:00,86.29,86.29,86.23,86.25,58094.0,66.1096,66.1096,66.0637,66.079,58094.0
2016-10-05 14:50:00,86.26,86.28,86.23,86.27,43249.0,66.0866,66.102,66.0637,66.0943,43249.0
2016-10-05 14:55:00,86.26,86.42,86.25,86.4,67432.0,66.0866,66.2092,66.079,66.1939,67432.0
2016-10-05 15:00:00,86.4,86.53,86.4,86.5,69556.0,66.1939,66.2935,66.1939,66.2705,69556.0
2016-10-05 15:05:00,86.5,86.51,86.47,86.49,44650.0,66.2705,66.2782,66.2475,66.2629,44650.0
2016-10-05 15:10:00,86.5,86.5,86.32,86.32,68989.0,66.2705,66.2705,66.1326,66.1326,68989.0
2016-10-05 15:15:00,86.32,86.33,86.24,86.26,99067.0,66.1326,66.1403,66.0713,66.0866,99067.0
2016-10-05 15:20:00,86.25,86.29,86.21,86.29,84616.0,66.079,66.1096,66.0483,66.1096,84616.0
2016-10-05 15:25:00,86.28,86.29,86.18,86.18,111350.0,66.102,66.1096,66.0254,66.0254,111350.0
2016-10-05 15:30:00,86.19,86.25,86.17,86.25,112292.0,66.033,66.079,66.0177,66.079,112292.0
2016-10-05 15:35:00,86.25,86.29,86.21,86.29,61949.0,66.079,66.1096,66.0483,66.1096,61949.0
2016-10-05 15:40:00,86.28,86.28,86.19,86.2,103009.0,66.102,66.102,66.033,66.0407,103009.0
2016-10-05 15:45:00,86.19,86.19,86.11,86.15,203878.0,66.033,66.033,65.9717,66.0024,203878.0
2016-10-05 15:50:00,86.15,86.2,86.14,86.16,176784.0,66.0024,66.0407,65.9947,66.01,176784.0
2016-10-05 15:55:00,86.15,86.25,86.13,86.15,653445.0,66.0024,66.079,65.987,66.0024,653445.0
2016-10-06 09:30:00,86.56,87.12,86.4,87.05,196619.0,66.3165,66.7455,66.1939,66.6919,196619.0
2016-10-06 09:35:00,87.05,87.09,86.78,86.92,130915.0,66.6919,66.7225,66.485,66.5923,130915.0
2016-10-06 09:40:00,86.92,87.1,86.85,87.09,100942.0,66.5923,66.7302,66.5387,66.7225,100942.0
2016-10-06 09:45:00,87.09,87.09,86.94,87.0,78225.0,66.7225,66.7225,66.6076,66.6536,78225.0
2016-10-06 09:50:00,87.0,87.09,86.95,87.05,88092.0,66.6536,66.7225,66.6153,66.6919,88092.0
2016-10-06 09:55:00,87.06,87.06,86.74,86.83,59084.0,66.6996,66.6996,66.4544,66.5233,59084.0
2016-10-06 10:00:00,86.83,86.84,86.7,86.82,51101.0,66.5233,66.531,66.4237,66.5157,51101.0
2016-10-06 10:05:00,86.82,86.83,86.59,86.59,63040.0,66.5157,66.5233,66.3395,66.3395,63040.0
2016-10-06 10:10:00,86.6,86.67,86.58,86.58,40573.0,66.3471,66.4008,66.3318,66.3318,40573.0
2016-10-06 10:15:00,86.58,86.59,86.5,86.51,69032.0,66.3318,66.3395,66.2705,66.2782,69032.0
2016-10-06 10:20:00,86.52,86.54,86.44,86.47,72452.0,66.2858,66.3012,66.2246,66.2475,72452.0
2016-10-06 10:25:00,86.47,86.68,86.45,86.64,82594.0,66.2475,66.4084,66.2322,66.3778,82594.0
2016-10-06 10:30:00,86.64,86.64,86.5,86.53,38899.0,66.3778,66.3778,66.2705,66.2935,38899.0
2016-10-06 10:35:00,86.53,86.69,86.52,86.67,44802.0,66.2935,66.4161,66.2858,66.4008,44802.0
2016-10-06 10:40:00,86.65,86.71,86.63,86.67,27294.0,66.3854,66.4314,66.3701,66.4008,27294.0
2016-10-06 10:45:00,86.67,86.67,86.52,86.54,33132.0,66.4008,66.4008,66.2858,66.3012,33132.0
2016-10-06 10:50:00,86.54,86.55,86.5,86.52,52486.0,66.3012,66.3088,66.2705,66.2858,52486.0
2016-10-06 10:55:00,86.51,86.58,86.5,86.5,32388.0,66.2782,66.3318,66.2705,66.2705,32388.0
2016-10-06 11:00:00,86.5,86.52,86.43,86.43,34649.0,66.2705,66.2858,66.2169,66.2169,34649.0
2016-10-06 11:05:00,86.43,86.46,86.28,86.28,32535.0,66.2169,66.2399,66.102,66.102,32535.0
2016-10-06 11:10:00,86.28,86.5,86.27,86.47,77340.0,66.102,66.2705,66.0943,66.2475,77340.0
2016-10-06 11:15:00,86.47,86.52,86.4,86.52,27548.0,66.2475,66.2858,66.1939,66.2858,27548.0
2016-10-06 11:20:00,86.51,86.54,86.48,86.51,25914.0,66.2782,66.3012,66.2552,66.2782,25914.0
2016-10-06 11:25:00,86.51,86.63,86.5,86.61,42711.0,66.2782,66.3701,66.2705,66.3548,42711.0
2016-10-06 11:30:00,86.61,86.63,86.57,86.58,38185.0,66.3548,66.3701,66.3241,66.3318,38185.0
2016-10-06 11:35:00,86.58,86.61,86.54,86.59,49943.0,66.3318,66.3548,66.3012,66.3395,49943.0
2016-10-06 11:40:00,86.6,86.69,86.59,86.69,44041.0,66.3471,66.4161,66.3395,66.4161,44041.0
2016-10-06 11:45:00,86.68,86.85,86.67,86.75,70394.0,66.4084,66.5387,66.4008,66.4621,70394.0
2016-10-06 11:50:00,86.76,86.84,86.75,86.83,41336.0,66.4697,66.531,66.4621,66.5233,41336.0
2016-10-06 11:55:00,86.83,86.85,86.78,86.81,43761.0,66.5233,66.5387,66.485,66.508,43761.0
2016-10-06 12:00:00,86.81,86.85,86.81,86.83,35434.0,66.508,66.5387,66.508,66.5233,35434.0
2016-10-06 12:05:00,86.82,86.9,86.74,86.74,45063.0,66.5157,66.577,66.4544,66.4544,45063.0
2016-10-06 12:10:00,86.75,86.76,86.68,86.72,49647.0,66.4621,66.4697,66.4084,66.4391,49647.0
2016-10-06 12:15:00,86.73,86.77,86.67,86.72,32457.0,66.4467,66.4774,66.4008,66.4391,32457.0
2016-10-06 12:20:00,86.71,86.75,86.7,86.74,35896.0,66.4314,66.4621,66.4237,66.4544,35896.0
2016-10-06 12:25:00,86.75,86.76,86.66,86.72,31053.0,66.4621,66.4697,66.3931,66.4391,31053.0
2016-10-06 12:30:00,86.71,86.76,86.69,86.76,48751.0,66.4314,66.4697,66.4161,66.4697,48751.0
2016-10-06 12:35:00,86.77,86.78,86.68,86.68,17034.0,66.4774,66.485,66.4084,66.4084,17034.0
2016-10-06 12:40:00,86.68,86.7,86.62,86.63,31073.0,66.4084,66.4237,66.3625,66.3701,31073.0
2016-10-06 12:45:00,86.63,86.7,86.63,86.7,31899.0,66.3701,66.4237,66.3701,66.4237,31899.0
2016-10-06 12:50:00,86.69,86.75,86.68,86.75,33977.0,66.4161,66.4621,66.4084,66.4621,33977.0
2016-10-06 12:55:00,86.75,86.75,86.69,86.73,46906.0,66.4621,66.4621,66.4161,66.4467,46906.0
2016-10-06 13:00:00,86.73,86.73,86.64,86.66,18852.0,66.4467,66.4467,66.3778,66.3931,18852.0
2016-10-06 13:05:00,86.66,86.7,86.6,86.62,26581.0,66.3931,66.4237,66.3471,66.3625,26581.0
2016-10-06 13:10:00,86.62,86.68,86.6,86.68,28791.0,66.3625,66.4084,66.3471,66.4084,28791.0
2016-10-06 13:15:00,86.68,86.73,86.66,86.68,52120.0,66.4084,66.4467,66.3931,66.4084,52120.0
2016-10-06 13:20:00,86.67,86.69,86.65,86.67,31732.0,66.4008,66.4161,66.3854,66.4008,31732.0
2016-10-06 13:25:00,86.67,86.73,86.66,86.73,24866.0,66.4008,66.4467,66.3931,66.4467,24866.0
2016-10-06 13:30:00,86.72,86.73,86.7,86.7,26026.0,66.4391,66.4467,66.4237,66.4237,26026.0
2016-10-06 13:35:00,86.7,86.71,86.67,86.69,47406.0,66.4237,66.4314,66.4008,66.4161,47406.0
2016-10-06 13:40:00,86.7,86.75,86.69,86.75,24483.0,66.4237,66.4621,66.4161,66.4621,24483.0
2016-10-06 13:45:00,86.75,86.76,86.67,86.7,47167.0,66.4621,66.4697,66.4008,66.4237,47167.0
2016-10-06 13:50:00,86.69,86.71,86.67,86.68,36379.0,66.4161,66.4314,66.4008,66.4084,36379.0
2016-10-06 13:55:00,86.69,86.74,86.68,86.71,49703.0,66.4161,66.4544,66.4084,66.4314,49703.0
2016-10-06 14:00:00,86.7,86.76,86.7,86.74,26318.0,66.4237,66.4697,66.4237,66.4544,26318.0
2016-10-06 14:05:00,86.74,86.78,86.71,86.75,28734.0,66.4544,66.485,66.4314,66.4621,28734.0
2016-10-06 14:10:00,86.75,86.78,86.72,86.78,30696.0,66.4621,66.485,66.4391,66.485,30696.0
2016-10-06 14:15:00,86.78,86.78,86.71,86.71,28974.0,66.485,66.485,66.4314,66.4314,28974.0
2016-10-06 14:20:00,86.71,86.77,86.71,86.76,30794.0,66.4314,66.4774,66.4314,66.4697,30794.0
2016-10-06 14:25:00,86.76,86.83,86.74,86.81,37030.0,66.4697,66.5233,66.4544,66.508,37030.0
2016-10-06 14:30:00,86.81,86.85,86.77,86.83,40763.0,66.508,66.5387,66.4774,66.5233,40763.0
2016-10-06 14:35:00,86.84,86.91,86.8,86.91,40112.0,66.531,66.5846,66.5004,66.5846,40112.0
2016-10-06 14:40:00,86.91,86.91,86.82,86.85,41625.0,66.5846,66.5846,66.5157,66.5387,41625.0
2016-10-06 14:45:00,86.86,86.86,86.77,86.82,30980.0,66.5463,66.5463,66.4774,66.5157,30980.0
2016-10-06 14:50:00,86.82,86.87,86.82,86.84,41977.0,66.5157,66.554,66.5157,66.531,41977.0
2016-10-06 14:55:00,86.84,86.88,86.83,86.87,62003.0,66.531,66.5616,66.5233,66.554,62003.0
2016-10-06 15:00:00,86.87,86.88,86.76,86.78,63784.0,66.554,66.5616,66.4697,66.485,63784.0
2016-10-06 15:05:00,86.77,86.8,86.74,86.79,65971.0,66.4774,66.5004,66.4544,66.4927,65971.0
2016-10-06 15:10:00,86.8,86.8,86.73,86.76,79960.0,66.5004,66.5004,66.4467,66.4697,79960.0
2016-10-06 15:15:00,86.76,86.8,86.65,86.65,86538.0,66.4697,66.5004,66.3854,66.3854,86538.0
2016-10-06 15:20:00,86.65,86.71,86.65,86.65,96746.0,66.3854,66.4314,66.3854,66.3854,96746.0
2016-10-06 15:25:00,86.65,86.65,86.61,86.63,72527.0,66.3854,66.3854,66.3548,66.3701,72527.0
2016-10-06 15:30:00,86.63,86.63,86.58,86.59,195002.0,66.3701,66.3701,66.3318,66.3395,195002.0
2016-10-06 15:35:00,86.59,86.59,86.47,86.5,132391.0,66.3395,66.3395,66.2475,66.2705,132391.0
2016-10-06 15:40:00,86.51,86.51,86.39,86.39,137640.0,66.2782,66.2782,66.1862,66.1862,137640.0
2016-10-06 15:45:00,86.4,86.48,86.37,86.43,169580.0,66.1939,66.2552,66.1709,66.2169,169580.0
2016-10-06 15:50:00,86.43,86.49,86.42,86.45,135627.0,66.2169,66.2629,66.2092,66.2322,135627.0
2016-10-06 15:55:00,86.45,86.5,86.43,86.49,242393.0,66.2322,66.2705,66.2169,66.2629,242393.0
2016-10-07 09:30:00,86.56,86.73,86.39,86.39,119705.0,66.3165,66.4467,66.1862,66.1862,119705.0
2016-10-07 09:35:00,86.39,86.57,86.23,86.52,52291.0,66.1862,66.3241,66.0637,66.2858,52291.0
2016-10-07 09:40:00,86.55,86.61,86.48,86.54,68896.0,66.3088,66.3548,66.2552,66.3012,68896.0
2016-10-07 09:45:00,86.54,86.66,86.51,86.58,69545.0,66.3012,66.3931,66.2782,66.3318,69545.0
2016-10-07 09:50:00,86.59,86.66,86.51,86.6,44946.0,66.3395,66.3931,66.2782,66.3471,44946.0
2016-10-07 09:55:00,86.61,86.66,86.49,86.65,35290.0,66.3548,66.3931,66.2629,66.3854,35290.0
2016-10-07 10:00:00,86.63,86.73,86.5,86.52,66062.0,66.3701,66.4467,66.2705,66.2858,66062.0
2016-10-07 10:05:00,86.5,86.57,86.42,86.53,48656.0,66.2705,66.3241,66.2092,66.2935,48656.0
2016-10-07 10:10:00,86.53,86.66,86.46,86.66,68892.0,66.2935,66.3931,66.2399,66.3931,68892.0
2016-10-07 10:15:00,86.65,86.74,86.64,86.66,55951.0,66.3854,66.4544,66.3778,66.3931,55951.0
2016-10-07 10:20:00,86.67,86.68,86.51,86.58,47750.0,66.4008,66.4084,66.2782,66.3318,47750.0
2016-10-07 10:25:00,86.57,86.66,86.54,86.64,51160.0,66.3241,66.3931,66.3012,66.3778,51160.0
2016-10-07 10:30:00,86.64,86.64,86.44,86.46,38379.0,66.3778,66.3778,66.2246,66.2399,38379.0
2016-10-07 10:35:00,86.46,86.49,86.37,86.49,60638.0,66.2399,66.2629,66.1709,66.2629,60638.0
2016-10-07 10:40:00,86.5,86.51,86.44,86.47,49537.0,66.2705,66.2782,66.2246,66.2475,49537.0
2016-10-07 10:45:00,86.47,86.54,86.43,86.44,35240.0,66.2475,66.3012,66.2169,66.2246,35240.0
2016-10-07 10:50:00,86.43,86.45,86.3,86.35,32952.0,66.2169,66.2322,66.1173,66.1556,32952.0
2016-10-07 10:55:00,86.34,86.39,86.29,86.35,28828.0,66.1479,66.1862,66.1096,66.1556,28828.0
2016-10-07 11:00:00,86.34,86.34,86.28,86.3,28414.0,66.1479,66.1479,66.102,66.1173,28414.0
2016-10-07 11:05:00,86.3,86.37,86.25,86.25,28983.0,66.1173,66.1709,66.079,66.079,28983.0
2016-10-07 11:10:00,86.26,86.28,86.2,86.23,32518.0,66.0866,66.102,66.0407,66.0637,32518.0
2016-10-07 11:15:00,86.23,86.24,86.2,86.22,26641.0,66.0637,66.0713,66.0407,66.056,26641.0
2016-10-07 11:20:00,86.21,86.26,86.21,86.23,35752.0,66.0483,66.0866,66.0483,66.0637,35752.0
2016-10-07 11:25:00,86.23,86.27,86.21,86.21,39874.0,66.0637,66.0943,66.0483,66.0483,39874.0
2016-10-07 11:30:00,86.22,86.36,86.21,86.31,85783.0,66.056,66.1633,66.0483,66.125,85783.0
2016-10-07 11:35:00,86.32,86.32,86.26,86.27,28540.0,66.1326,66.1326,66.0866,66.0943,28540.0
2016-10-07 11:40:00,86.28,86.3,86.26,86.27,26116.0,66.102,66.1173,66.0866,66.0943,26116.0
2016-10-07 11:45:00,86.28,86.28,86.22,86.24,27538.0,66.102,66.102,66.056,66.0713,27538.0
2016-10-07 11:50:00,86.23,86.26,86.2,86.25,25828.0,66.0637,66.0866,66.0407,66.079,25828.0
2016-10-07 11:55:00,86.24,86.25,86.21,86.23,22860.0,66.0713,66.079,66.0483,66.0637,22860.0
2016-10-07 12:00:00,86.23,86.35,86.22,86.23,31494.0,66.0637,66.1556,66.056,66.0637,31494.0
2016-10-07 12:05:00,86.21,86.3,86.2,86.29,17981.0,66.0483,66.1173,66.0407,66.1096,17981.0
2016-10-07 12:10:00,86.29,86.29,86.2,86.27,21658.0,66.1096,66.1096,66.0407,66.0943,21658.0
2016-10-07 12:15:00,86.26,86.26,86.22,86.26,15195.0,66.0866,66.0866,66.056,66.0866,15195.0
2016-10-07 12:20:00,86.26,86.29,86.24,86.27,21927.0,66.0866,66.1096,66.0713,66.0943,21927.0
2016-10-07 12:25:00,86.27,86.32,86.26,86.31,32581.0,66.0943,66.1326,66.0866,66.125,32581.0
2016-10-07 12:30:00,86.3,86.34,86.28,86.33,16343.0,66.1173,66.1479,66.102,66.1403,16343.0
2016-10-07 12:35:00,86.31,86.33,86.28,86.29,19531.0,66.125,66.1403,66.102,66.1096,19531.0
2016-10-07 12:40:00,86.27,86.29,86.24,86.28,19123.0,66.0943,66.1096,66.0713,66.102,19123.0
2016-10-07 12:45:00,86.28,86.36,86.26,86.34,21529.0,66.102,66.1633,66.0866,66.1479,21529.0
2016-10-07 12:50:00,86.34,86.34,86.27,86.28,20959.0,66.1479,66.1479,66.0943,66.102,20959.0
2016-10-07 12:55:00,86.28,86.29,86.24,86.27,14141.0,66.102,66.1096,66.0713,66.0943,14141.0
2016-10-07 13:00:00,86.27,86.28,86.21,86.26,22031.0,66.0943,66.102,66.0483,66.0866,22031.0
2016-10-07 13:05:00,86.25,86.26,86.2,86.26,21337.0,66.079,66.0866,66.0407,66.0866,21337.0
2016-10-07 13:10:00,86.26,86.26,86.2,86.22,21313.0,66.0866,66.0866,66.0407,66.056,21313.0
2016-10-07 13:15:00,86.22,86.23,86.17,86.21,24786.0,66.056,66.0637,66.0177,66.0483,24786.0
2016-10-07 13:20:00,86.21,86.23,86.19,86.2,25177.0,66.0483,66.0637,66.033,66.0407,25177.0
2016-10-07 13:25:00,86.2,86.31,86.19,86.28,32766.0,66.0407,66.125,66.033,66.102,32766.0
2016-10-07 13:30:00,86.28,86.36,86.27,86.34,36464.0,66.102,66.1633,66.0943,66.1479,36464.0
2016-10-07 13:35:00,86.34,86.35,86.3,86.33,23819.0,66.1479,66.1556,66.1173,66.1403,23819.0
2016-10-07 13:40:00,86.34,86.35,86.29,86.3,26845.0,66.1479,66.1556,66.1096,66.1173,26845.0
2016-10-07 13:45:00,86.31,86.35,86.3,86.34,27008.0,66.125,66.1556,66.1173,66.1479,27008.0
2016-10-07 13:50:00,86.34,86.35,86.32,86.32,13783.0,66.1479,66.1556,66.1326,66.1326,13783.0
2016-10-07 13:55:00,86.33,86.38,86.32,86.37,39932.0,66.1403,66.1786,66.1326,66.1709,39932.0
2016-10-07 14:00:00,86.36,86.42,86.36,86.39,34695.0,66.1633,66.2092,66.1633,66.1862,34695.0
2016-10-07 14:05:00,86.39,86.46,86.36,86.46,39875.0,66.1862,66.2399,66.1633,66.2399,39875.0
2016-10-07 14:10:00,86.45,86.5,86.45,86.5,49583.0,66.2322,66.2705,66.2322,66.2705,49583.0
2016-10-07 14:15:00,86.49,86.53,86.41,86.47,59363.0,66.2629,66.2935,66.2016,66.2475,59363.0
2016-10-07 14:20:00,86.47,86.53,86.46,86.52,35267.0,66.2475,66.2935,66.2399,66.2858,35267.0
2016-10-07 14:25:00,86.51,86.53,86.48,86.49,93947.0,66.2782,66.2935,66.2552,66.2629,93947.0
2016-10-07 14:30:00,86.49,86.55,86.49,86.53,49119.0,66.2629,66.3088,66.2629,66.2935,49119.0
2016-10-07 14:35:00,86.54,86.58,86.49,86.53,54605.0,66.3012,66.3318,66.2629,66.2935,54605.0
2016-10-07 14:40:00,86.53,86.53,86.46,86.51,37001.0,66.2935,66.2935,66.2399,66.2782,37001.0
2016-10-07 14:45:00,86.51,86.54,86.47,86.5,67414.0,66.2782,66.3012,66.2475,66.2705,67414.0
2016-10-07 14:50:00,86.5,86.51,86.47,86.48,46023.0,66.2705,66.2782,66.2475,66.2552,46023.0
2016-10-07 14:55:00,86.48,86.52,86.47,86.49,60047.0,66.2552,66.2858,66.2475,66.2629,60047.0
2016-10-07 15:00:00,86.49,86.51,86.47,86.48,49103.0,66.2629,66.2782,66.2475,66.2552,49103.0
2016-10-07 15:05:00,86.49,86.53,86.47,86.51,43768.0,66.2629,66.2935,66.2475,66.2782,43768.0
2016-10-07 15:10:00,86.51,86.55,86.48,86.52,38547.0,66.2782,66.3088,66.2552,66.2858,38547.0
2016-10-07 15:15:00,86.53,86.54,86.43,86.43,49732.0,66.2935,66.3012,66.2169,66.2169,49732.0
2016-10-07 15:20:00,86.43,86.5,86.42,86.49,32205.0,66.2169,66.2705,66.2092,66.2629,32205.0
2016-10-07 15:25:00,86.49,86.51,86.49,86.5,36624.0,66.2629,66.2782,66.2629,66.2705,36624.0
2016-10-07 15:30:00,86.5,86.51,86.46,86.46,44914.0,66.2705,66.2782,66.2399,66.2399,44914.0
2016-10-07 15:35:00,86.46,86.51,86.45,86.46,63450.0,66.2399,66.2782,66.2322,66.2399,63450.0
2016-10-07 15:40:00,86.46,86.5,86.46,86.48,46456.0,66.2399,66.2705,66.2399,66.2552,46456.0
2016-10-07 15:45:00,86.47,86.52,86.45,86.5,92274.0,66.2475,66.2858,66.2322,66.2705,92274.0
2016-10-07 15:50:00,86.5,86.51,86.44,86.48,82376.0,66.2705,66.2782,66.2246,66.2552,82376.0
2016-10-07 15:55:00,86.48,86.56,86.4,86.41,245884.0,66.2552,66.3165,66.1939,66.2016,245884.0
2016-10-10 09:30:00,86.85,87.08,86.63,86.7,212446.0,66.5387,66.7149,66.3701,66.4237,212446.0
2016-10-10 09:35:00,86.73,86.75,86.41,86.45,79404.0,66.4467,66.4621,66.2016,66.2322,79404.0
2016-10-10 09:40:00,86.46,86.65,86.43,86.59,85531.0,66.2399,66.3854,66.2169,66.3395,85531.0
2016-10-10 09:45:00,86.61,86.63,86.47,86.6,75260.0,66.3548,66.3701,66.2475,66.3471,75260.0
2016-10-10 09:50:00,86.6,86.61,86.5,86.53,70645.0,66.3471,66.3548,66.2705,66.2935,70645.0
2016-10-10 09:55:00,86.54,86.62,86.5,86.62,126185.0,66.3012,66.3625,66.2705,66.3625,126185.0
2016-10-10 10:00:00,86.62,86.69,86.55,86.64,45891.0,66.3625,66.4161,66.3088,66.3778,45891.0
2016-10-10 10:05:00,86.64,86.83,86.6,86.81,65454.0,66.3778,66.5233,66.3471,66.508,65454.0
2016-10-10 10:10:00,86.81,86.83,86.74,86.78,82771.0,66.508,66.5233,66.4544,66.485,82771.0
2016-10-10 10:15:00,86.79,86.87,86.77,86.83,74069.0,66.4927,66.554,66.4774,66.5233,74069.0
2016-10-10 10:20:00,86.81,86.82,86.71,86.75,73910.0,66.508,66.5157,66.4314,66.4621,73910.0
2016-10-10 10:25:00,86.75,86.76,86.67,86.72,73047.0,66.4621,66.4697,66.4008,66.4391,73047.0
2016-10-10 10:30:00,86.73,86.75,86.66,86.74,34948.0,66.4467,66.4621,66.3931,66.4544,34948.0
2016-10-10 10:35:00,86.75,86.83,86.72,86.81,49724.0,66.4621,66.5233,66.4391,66.508,49724.0
2016-10-10 10:40:00,86.81,86.81,86.71,86.73,49209.0,66.508,66.508,66.4314,66.4467,49209.0
2016-10-10 10:45:00,86.73,86.78,86.69,86.77,71343.0,66.4467,66.485,66.4161,66.4774,71343.0
2016-10-10 10:50:00,86.77,86.77,86.7,86.75,47785.0,66.4774,66.4774,66.4237,66.4621,47785.0
2016-10-10 10:55:00,86.75,86.76,86.66,86.74,43311.0,66.4621,66.4697,66.3931,66.4544,43311.0
2016-10-10 11:00:00,86.73,86.73,86.65,86.7,31590.0,66.4467,66.4467,66.3854,66.4237,31590.0
2016-10-10 11:05:00,86.7,86.8,86.7,86.77,48146.0,66.4237,66.5004,66.4237,66.4774,48146.0
2016-10-10 11:10:00,86.78,86.97,86.78,86.87,93759.0,66.485,66.6306,66.485,66.554,93759.0
2016-10-10 11:15:00,86.88,86.9,86.8,86.8,97096.0,66.5616,66.577,66.5004,66.5004,97096.0
2016-10-10 11:20:00,86.8,86.99,86.79,86.92,139832.0,66.5004,66.6459,66.4927,66.5923,139832.0
2016-10-10 11:25:00,86.92,86.99,86.9,86.93,92922.0,66.5923,66.6459,66.577,66.6,92922.0
2016-10-10 11:30:00,86.93,86.98,86.86,86.93,67051.0,66.6,66.6383,66.5463,66.6,67051.0
2016-10-10 11:35:00,86.93,87.01,86.86,86.99,60084.0,66.6,66.6612,66.5463,66.6459,60084.0
2016-10-10 11:40:00,86.99,87.0,86.96,86.98,30824.0,66.6459,66.6536,66.6229,66.6383,30824.0
2016-10-10 11:45:00,86.98,87.0,86.92,87.0,34790.0,66.6383,66.6536,66.5923,66.6536,34790.0
2016-10-10 11:50:00,86.99,87.07,86.97,87.04,100155.0,66.6459,66.7072,66.6306,66.6842,100155.0
2016-10-10 11:55:00,87.02,87.04,86.9,86.97,42576.0,66.6689,66.6842,66.577,66.6306,42576.0
2016-10-10 12:00:00,86.95,86.97,86.89,86.9,53700.0,66.6153,66.6306,66.5693,66.577,53700.0
2016-10-10 12:05:00,86.9,87.01,86.88,86.89,29412.0,66.577,66.6612,66.5616,66.5693,29412.0
2016-10-10 12:10:00,86.88,86.95,86.86,86.9,28097.0,66.5616,66.6153,66.5463,66.577,28097.0
2016-10-10 12:15:00,86.89,86.9,86.82,86.85,20931.0,66.5693,66.577,66.5157,66.5387,20931.0
2016-10-10 12:20:00,86.85,86.86,86.77,86.81,29939.0,66.5387,66.5463,66.4774,66.508,29939.0
2016-10-10 12:25:00,86.81,86.86,86.73,86.79,69946.0,66.508,66.5463,66.4467,66.4927,69946.0
2016-10-10 12:30:00,86.8,86.8,86.76,86.78,35540.0,66.5004,66.5004,66.4697,66.485,35540.0
2016-10-10 12:35:00,86.78,86.78,86.69,86.72,84568.0,66.485,66.485,66.4161,66.4391,84568.0
2016-10-10 12:40:00,86.71,86.75,86.69,86.69,21721.0,66.4314,66.4621,66.4161,66.4161,21721.0
2016-10-10 12:45:00,86.7,86.7,86.65,86.68,25101.0,66.4237,66.4237,66.3854,66.4084,25101.0
2016-10-10 12:50:00,86.68,86.75,86.67,86.72,27552.0,66.4084,66.4621,66.4008,66.4391,27552.0
2016-10-10 12:55:00,86.73,86.73,86.68,86.71,30838.0,66.4467,66.4467,66.4084,66.4314,30838.0
2016-10-10 13:00:00,86.71,86.73,86.68,86.68,21993.0,66.4314,66.4467,66.4084,66.4084,21993.0
2016-10-10 13:05:00,86.68,86.77,86.68,86.75,33629.0,66.4084,66.4774,66.4084,66.4621,33629.0
2016-10-10 13:10:00,86.75,86.76,86.73,86.74,21292.0,66.4621,66.4697,66.4467,66.4544,21292.0
2016-10-10 13:15:00,86.73,86.78,86.73,86.73,35524.0,66.4467,66.485,66.4467,66.4467,35524.0
2016-10-10 13:20:00,86.73,86.74,86.67,86.7,56029.0,66.4467,66.4544,66.4008,66.4237,56029.0
2016-10-10 13:25:00,86.7,86.72,86.66,86.69,32284.0,66.4237,66.4391,66.3931,66.4161,32284.0
2016-10-10 13:30:00,86.68,86.75,86.67,86.74,31521.0,66.4084,66.4621,66.4008,66.4544,31521.0
2016-10-10 13:35:00,86.73,86.73,86.62,86.64,32831.0,66.4467,66.4467,66.3625,66.3778,32831.0
2016-10-10 13:40:00,86.64,86.67,86.63,86.67,31414.0,66.3778,66.4008,66.3701,66.4008,31414.0
2016-10-10 13:45:00,86.66,86.67,86.62,86.62,34792.0,66.3931,66.4008,66.3625,66.3625,34792.0
2016-10-10 13:50:00,86.62,86.66,86.6,86.64,25905.0,66.3625,66.3931,66.3471,66.3778,25905.0
2016-10-10 13:55:00,86.64,86.68,86.62,86.65,20217.0,66.3778,66.4084,66.3625,66.3854,20217.0
2016-10-10 14:00:00,86.65,86.75,86.65,86.73,61939.0,66.3854,66.4621,66.3854,66.4467,61939.0
2016-10-10 14:05:00,86.73,86.76,86.71,86.76,43016.0,66.4467,66.4697,66.4314,66.4697,43016.0
2016-10-10 14:10:00,86.75,86.81,86.71,86.78,40656.0,66.4621,66.508,66.4314,66.485,40656.0
2016-10-10 14:15:00,86.77,86.78,86.72,86.76,27451.0,66.4774,66.485,66.4391,66.4697,27451.0
2016-10-10 14:20:00,86.76,86.82,86.74,86.8,46085.0,66.4697,66.5157,66.4544,66.5004,46085.0
2016-10-10 14:25:00,86.79,86.85,86.79,86.84,43590.0,66.4927,66.5387,66.4927,66.531,43590.0
2016-10-10 14:30:00,86.83,86.85,86.81,86.84,49388.0,66.5233,66.5387,66.508,66.531,49388.0
2016-10-10 14:35:00,86.85,86.9,86.84,86.85,48983.0,66.5387,66.577,66.531,66.5387,48983.0
2016-10-10 14:40:00,86.86,86.9,86.84,86.88,42764.0,66.5463,66.577,66.531,66.5616,42764.0
2016-10-10 14:45:00,86.88,86.93,86.84,86.92,60093.0,66.5616,66.6,66.531,66.5923,60093.0
2016-10-10 14:50:00,86.92,86.96,86.89,86.93,50172.0,66.5923,66.6229,66.5693,66.6,50172.0
2016-10-10 14:55:00,86.93,86.95,86.91,86.94,78358.0,66.6,66.6153,66.5846,66.6076,78358.0
2016-10-10 15:00:00,86.95,86.95,86.91,86.92,58003.0,66.6153,66.6153,66.5846,66.5923,58003.0
2016-10-10 15:05:00,86.92,86.95,86.88,86.9,38616.0,66.5923,66.6153,66.5616,66.577,38616.0
2016-10-10 15:10:00,86.9,86.92,86.87,86.88,45591.0,66.577,66.5923,66.554,66.5616,45591.0
2016-10-10 15:15:00,86.88,86.93,86.87,86.9,35691.0,66.5616,66.6,66.554,66.577,35691.0
2016-10-10 15:20:00,86.89,86.9,86.83,86.88,32812.0,66.5693,66.577,66.5233,66.5616,32812.0
2016-10-10 15:25:00,86.88,86.88,86.84,86.85,32226.0,66.5616,66.5616,66.531,66.5387,32226.0
2016-10-10 15:30:00,86.85,86.87,86.84,86.86,113457.0,66.5387,66.554,66.531,66.5463,113457.0
2016-10-10 15:35:00,86.87,86.87,86.81,86.83,42921.0,66.554,66.554,66.508,66.5233,42921.0
2016-10-10 15:40:00,86.83,86.87,86.82,86.83,62558.0,66.5233,66.554,66.5157,66.5233,62558.0
2016-10-10 15:45:00,86.83,86.85,86.79,86.79,47664.0,66.5233,66.5387,66.4927,66.4927,47664.0
2016-10-10 15:50:00,86.79,86.83,86.76,86.83,66311.0,66.4927,66.5233,66.4697,66.5233,66311.0
2016-10-10 15:55:00,86.82,86.86,86.76,86.83,180681.0,66.5157,66.5463,66.4697,66.5233,180681.0
2016-10-11 09:30:00,86.55,86.8,86.25,86.28,138330.0,66.3088,66.5004,66.079,66.102,138330.0
2016-10-11 09:35:00,86.31,86.4,86.17,86.19,51598.0,66.125,66.1939,66.0177,66.033,51598.0
2016-10-11 09:40:00,86.22,86.25,86.05,86.1,87424.0,66.056,66.079,65.9258,65.9641,87424.0
2016-10-11 09:45:00,86.09,86.09,85.95,85.99,96447.0,65.9564,65.9564,65.8491,65.8798,96447.0
2016-10-11 09:50:00,85.99,86.02,85.81,85.85,95089.0,65.8798,65.9028,65.7419,65.7725,95089.0
2016-10-11 09:55:00,85.84,85.86,85.45,85.5,147458.0,65.7649,65.7802,65.4661,65.5044,147458.0
2016-10-11 10:00:00,85.52,85.67,85.43,85.48,124159.0,65.5197,65.6346,65.4508,65.4891,124159.0
2016-10-11 10:05:00,85.46,85.62,85.46,85.54,85785.0,65.4737,65.5963,65.4737,65.535,85785.0
2016-10-11 10:10:00,85.54,85.62,85.41,85.5,122956.0,65.535,65.5963,65.4354,65.5044,122956.0
2016-10-11 10:15:00,85.49,85.59,85.48,85.54,41118.0,65.4967,65.5733,65.4891,65.535,41118.0
2016-10-11 10:20:00,85.54,85.58,85.47,85.51,59359.0,65.535,65.5657,65.4814,65.512,59359.0
2016-10-11 10:25:00,85.51,85.63,85.49,85.6,47350.0,65.512,65.604,65.4967,65.581,47350.0
2016-10-11 10:30:00,85.61,85.79,85.59,85.78,46773.0,65.5887,65.7266,65.5733,65.7189,46773.0
2016-10-11 10:35:00,85.79,85.79,85.64,85.64,44107.0,65.7266,65.7266,65.6116,65.6116,44107.0
2016-10-11 10:40:00,85.64,85.77,85.63,85.75,36307.0,65.6116,65.7112,65.604,65.6959,36307.0
2016-10-11 10:45:00,85.75,85.79,85.71,85.77,27201.0,65.6959,65.7266,65.6653,65.7112,27201.0
2016-10-11 10:50:00,85.76,85.79,85.71,85.74,26904.0,65.7036,65.7266,65.6653,65.6883,26904.0
2016-10-11 10:55:00,85.74,85.82,85.73,85.79,36100.0,65.6883,65.7495,65.6806,65.7266,36100.0
2016-10-11 11:00:00,85.78,85.81,85.7,85.73,87707.0,65.7189,65.7419,65.6576,65.6806,87707.0
2016-10-11 11:05:00,85.73,85.82,85.7,85.77,67644.0,65.6806,65.7495,65.6576,65.7112,67644.0
2016-10-11 11:10:00,85.77,85.93,85.75,85.91,50271.0,65.7112,65.8338,65.6959,65.8185,50271.0
2016-10-11 11:15:00,85.9,85.92,85.85,85.91,43832.0,65.8108,65.8262,65.7725,65.8185,43832.0
2016-10-11 11:20:00,85.91,85.99,85.88,85.97,85001.0,65.8185,65.8798,65.7955,65.8645,85001.0
2016-10-11 11:25:00,85.98,86.03,85.88,85.89,50604.0,65.8721,65.9104,65.7955,65.8032,50604.0
2016-10-11 11:30:00,85.89,86.11,85.88,86.08,63050.0,65.8032,65.9717,65.7955,65.9487,63050.0
2016-10-11 11:35:00,86.09,86.1,85.94,85.99,40364.0,65.9564,65.9641,65.8415,65.8798,40364.0
2016-10-11 11:40:00,86.0,86.07,85.94,86.06,26652.0,65.8875,65.9411,65.8415,65.9334,26652.0
2016-10-11 11:45:00,86.06,86.06,85.92,85.93,26542.0,65.9334,65.9334,65.8262,65.8338,26542.0
2016-10-11 11:50:00,85.94,85.97,85.89,85.96,46456.0,65.8415,65.8645,65.8032,65.8568,46456.0
2016-10-11 11:55:00,85.96,86.03,85.95,86.0,40241.0,65.8568,65.9104,65.8491,65.8875,40241.0
2016-10-11 12:00:00,85.99,86.06,85.99,86.06,20888.0,65.8798,65.9334,65.8798,65.9334,20888.0
2016-10-11 12:05:00,86.06,86.11,86.06,86.08,28657.0,65.9334,65.9717,65.9334,65.9487,28657.0
2016-10-11 12:10:00,86.08,86.15,86.05,86.14,49837.0,65.9487,66.0024,65.9258,65.9947,49837.0
2016-10-11 12:15:00,86.15,86.28,86.13,86.28,71580.0,66.0024,66.102,65.987,66.102,71580.0
2016-10-11 12:20:00,86.28,86.28,86.17,86.22,41045.0,66.102,66.102,66.0177,66.056,41045.0
2016-10-11 12:25:00,86.22,86.31,86.2,86.25,31458.0,66.056,66.125,66.0407,66.079,31458.0
2016-10-11 12:30:00,86.25,86.34,86.24,86.32,30042.0,66.079,66.1479,66.0713,66.1326,30042.0
2016-10-11 12:35:00,86.32,86.39,86.27,86.38,42930.0,66.1326,66.1862,66.0943,66.1786,42930.0
2016-10-11 12:40:00,86.38,86.43,86.34,86.43,44374.0,66.1786,66.2169,66.1479,66.2169,44374.0
2016-10-11 12:45:00,86.44,86.56,86.42,86.5,65116.0,66.2246,66.3165,66.2092,66.2705,65116.0
2016-10-11 12:50:00,86.5,86.51,86.43,86.45,65716.0,66.2705,66.2782,66.2169,66.2322,65716.0
2016-10-11 12:55:00,86.46,86.5,86.4,86.44,30585.0,66.2399,66.2705,66.1939,66.2246,30585.0
2016-10-11 13:00:00,86.43,86.43,86.32,86.36,45165.0,66.2169,66.2169,66.1326,66.1633,45165.0
2016-10-11 13:05:00,86.37,86.39,86.33,86.35,32034.0,66.1709,66.1862,66.1403,66.1556,32034.0
2016-10-11 13:10:00,86.35,86.35,86.11,86.11,41903.0,66.1556,66.1556,65.9717,65.9717,41903.0
2016-10-11 13:15:00,86.12,86.15,86.06,86.13,32865.0,65.9794,66.0024,65.9334,65.987,32865.0
2016-10-11 13:20:00,86.14,86.23,86.13,86.22,29531.0,65.9947,66.0637,65.987,66.056,29531.0
2016-10-11 13:25:00,86.22,86.27,86.2,86.21,40957.0,66.056,66.0943,66.0407,66.0483,40957.0
2016-10-11 13:30:00,86.2,86.22,86.12,86.18,53884.0,66.0407,66.056,65.9794,66.0254,53884.0
2016-10-11 13:35:00,86.19,86.22,86.13,86.2,34788.0,66.033,66.056,65.987,66.0407,34788.0
2016-10-11 13:40:00,86.2,86.26,86.15,86.16,53750.0,66.0407,66.0866,66.0024,66.01,53750.0
2016-10-11 13:45:00,86.15,86.2,86.1,86.13,42973.0,66.0024,66.0407,65.9641,65.987,42973.0
2016-10-11 13:50:00,86.14,86.15,86.04,86.06,34471.0,65.9947,66.0024,65.9181,65.9334,34471.0
2016-10-11 13:55:00,86.07,86.09,85.98,86.07,41860.0,65.9411,65.9564,65.8721,65.9411,41860.0
2016-10-11 14:00:00,86.07,86.21,86.05,86.18,48067.0,65.9411,66.0483,65.9258,66.0254,48067.0
2016-10-11 14:05:00,86.19,86.22,86.04,86.22,51112.0,66.033,66.056,65.9181,66.056,51112.0
2016-10-11 14:10:00,86.23,86.25,86.09,86.15,40469.0,66.0637,66.079,65.9564,66.0024,40469.0
2016-10-11 14:15:00,86.14,86.14,85.99,86.03,62066.0,65.9947,65.9947,65.8798,65.9104,62066.0
2016-10-11 14:20:00,86.03,86.15,85.96,86.13,53221.0,65.9104,66.0024,65.8568,65.987,53221.0
2016-10-11 14:25:00,86.13,86.14,86.0,86.06,93293.0,65.987,65.9947,65.8875,65.9334,93293.0
2016-10-11 14:30:00,86.06,86.07,86.0,86.02,28487.0,65.9334,65.9411,65.8875,65.9028,28487.0
2016-10-11 14:35:00,86.02,86.12,86.02,86.12,37958.0,65.9028,65.9794,65.9028,65.9794,37958.0
2016-10-11 14:40:00,86.11,86.12,86.03,86.08,32146.0,65.9717,65.9794,65.9104,65.9487,32146.0
2016-10-11 14:45:00,86.09,86.18,86.08,86.16,43096.0,65.9564,66.0254,65.9487,66.01,43096.0
2016-10-11 14:50:00,86.16,86.23,86.15,86.23,49795.0,66.01,66.0637,66.0024,66.0637,49795.0
2016-10-11 14:55:00,86.22,86.29,86.21,86.29,108294.0,66.056,66.1096,66.0483,66.1096,108294.0
2016-10-11 15:00:00,86.29,86.39,86.26,86.39,73263.0,66.1096,66.1862,66.0866,66.1862,73263.0
2016-10-11 15:05:00,86.38,86.39,86.23,86.31,81258.0,66.1786,66.1862,66.0637,66.125,81258.0
2016-10-11 15:10:00,86.31,86.39,86.29,86.38,90103.0,66.125,66.1862,66.1096,66.1786,90103.0
2016-10-11 15:15:00,86.38,86.42,86.35,86.39,104373.0,66.1786,66.2092,66.1556,66.1862,104373.0
2016-10-11 15:20:00,86.39,86.53,86.38,86.5,65243.0,66.1862,66.2935,66.1786,66.2705,65243.0
2016-10-11 15:25:00,86.49,86.51,86.41,86.43,54983.0,66.2629,66.2782,66.2016,66.2169,54983.0
2016-10-11 15:30:00,86.43,86.46,86.39,86.39,106730.0,66.2169,66.2399,66.1862,66.1862,106730.0
2016-10-11 15:35:00,86.4,86.44,86.31,86.44,112672.0,66.1939,66.2246,66.125,66.2246,112672.0
2016-10-11 15:40:00,86.44,86.48,86.4,86.4,129049.0,66.2246,66.2552,66.1939,66.1939,129049.0
2016-10-11 15:45:00,86.39,86.49,86.37,86.48,111127.0,66.1862,66.2629,66.1709,66.2552,111127.0
2016-10-11 15:50:00,86.48,86.5,86.45,86.48,143486.0,66.2552,66.2705,66.2322,66.2552,143486.0
2016-10-11 15:55:00,86.49,86.51,86.37,86.41,242857.0,66.2629,66.2782,66.1709,66.2016,242857.0
2016-10-12 09:30:00,86.62,86.77,86.49,86.56,123057.0,66.3625,66.4774,66.2629,66.3165,123057.0
2016-10-12 09:35:00,86.55,86.9,86.55,86.85,86725.0,66.3088,66.577,66.3088,66.5387,86725.0
2016-10-12 09:40:00,86.84,86.85,86.76,86.79,57780.0,66.531,66.5387,66.4697,66.4927,57780.0
2016-10-12 09:45:00,86.77,86.82,86.74,86.78,54815.0,66.4774,66.5157,66.4544,66.485,54815.0
2016-10-12 09:50:00,86.79,86.81,86.68,86.68,99527.0,66.4927,66.508,66.4084,66.4084,99527.0
2016-10-12 09:55:00,86.68,87.01,86.68,87.0,82103.0,66.4084,66.6612,66.4084,66.6536,82103.0
2016-10-12 10:00:00,87.0,87.03,86.96,86.99,61530.0,66.6536,66.6766,66.6229,66.6459,61530.0
2016-10-12 10:05:00,86.99,87.15,86.94,87.09,90549.0,66.6459,66.7685,66.6076,66.7225,90549.0
2016-10-12 10:10:00,87.09,87.24,87.07,87.23,68637.0,66.7225,66.8375,66.7072,66.8298,68637.0
2016-10-12 10:15:00,87.22,87.27,87.08,87.09,48254.0,66.8221,66.8604,66.7149,66.7225,48254.0
2016-10-12 10:20:00,87.09,87.14,87.07,87.08,49869.0,66.7225,66.7608,66.7072,66.7149,49869.0
2016-10-12 10:25:00,87.08,87.21,87.07,87.16,90469.0,66.7149,66.8145,66.7072,66.7762,90469.0
2016-10-12 10:30:00,87.16,87.17,87.06,87.11,48256.0,66.7762,66.7838,66.6996,66.7379,48256.0
2016-10-12 10:35:00,87.11,87.12,87.03,87.06,51015.0,66.7379,66.7455,66.6766,66.6996,51015.0
2016-10-12 10:40:00,87.06,87.16,87.05,87.16,42077.0,66.6996,66.7762,66.6919,66.7762,42077.0
2016-10-12 10:45:00,87.15,87.22,87.15,87.16,61209.0,66.7685,66.8221,66.7685,66.7762,61209.0
2016-10-12 10:50:00,87.17,87.17,87.08,87.12,63172.0,66.7838,66.7838,66.7149,66.7455,63172.0
2016-10-12 10:55:00,87.11,87.21,87.09,87.2,65920.0,66.7379,66.8145,66.7225,66.8068,65920.0
2016-10-12 11:00:00,87.21,87.43,87.21,87.4,92246.0,66.8145,66.983,66.8145,66.96,92246.0
2016-10-12 11:05:00,87.41,87.47,87.29,87.3,59356.0,66.9677,67.0137,66.8758,66.8834,59356.0
2016-10-12 11:10:00,87.29,87.32,87.21,87.25,46829.0,66.8758,66.8987,66.8145,66.8451,46829.0
2016-10-12 11:15:00,87.24,87.3,87.21,87.28,37504.0,66.8375,66.8834,66.8145,66.8681,37504.0
2016-10-12 11:20:00,87.28,87.29,87.21,87.25,56618.0,66.8681,66.8758,66.8145,66.8451,56618.0
2016-10-12 11:25:00,87.25,87.28,87.23,87.24,38664.0,66.8451,66.8681,66.8298,66.8375,38664.0
2016-10-12 11:30:00,87.24,87.3,87.21,87.26,44294.0,66.8375,66.8834,66.8145,66.8528,44294.0
2016-10-12 11:35:00,87.26,87.29,87.21,87.22,30136.0,66.8528,66.8758,66.8145,66.8221,30136.0
2016-10-12 11:40:00,87.22,87.23,87.15,87.16,33286.0,66.8221,66.8298,66.7685,66.7762,33286.0
2016-10-12 11:45:00,87.17,87.23,87.15,87.2,34670.0,66.7838,66.8298,66.7685,66.8068,34670.0
2016-10-12 11:50:00,87.2,87.23,87.19,87.22,26348.0,66.8068,66.8298,66.7991,66.8221,26348.0
2016-10-12 11:55:00,87.23,87.28,87.16,87.19,40382.0,66.8298,66.8681,66.7762,66.7991,40382.0
2016-10-12 12:00:00,87.19,87.2,87.09,87.12,51983.0,66.7991,66.8068,66.7225,66.7455,51983.0
2016-10-12 12:05:00,87.11,87.13,87.04,87.09,47743.0,66.7379,66.7532,66.6842,66.7225,47743.0
2016-10-12 12:10:00,87.09,87.16,87.08,87.16,109616.0,66.7225,66.7762,66.7149,66.7762,109616.0
2016-10-12 12:15:00,87.16,87.23,87.15,87.19,133154.0,66.7762,66.8298,66.7685,66.7991,133154.0
2016-10-12 12:20:00,87.19,87.26,87.18,87.23,112597.0,66.7991,66.8528,66.7915,66.8298,112597.0
2016-10-12 12:25:00,87.23,87.24,87.21,87.22,26620.0,66.8298,66.8375,66.8145,66.8221,26620.0
2016-10-12 12:30:00,87.21,87.23,87.17,87.2,49052.0,66.8145,66.8298,66.7838,66.8068,49052.0
2016-10-12 12:35:00,87.2,87.23,87.17,87.19,77591.0,66.8068,66.8298,66.7838,66.7991,77591.0
2016-10-12 12:40:00,87.21,87.31,87.2,87.29,60125.0,66.8145,66.8911,66.8068,66.8758,60125.0
2016-10-12 12:45:00,87.29,87.34,87.29,87.34,33802.0,66.8758,66.9141,66.8758,66.9141,33802.0
2016-10-12 12:50:00,87.33,87.42,87.31,87.41,40138.0,66.9064,66.9754,66.8911,66.9677,40138.0
2016-10-12 12:55:00,87.4,87.4,87.32,87.38,33329.0,66.96,66.96,66.8987,66.9447,33329.0
2016-10-12 13:00:00,87.38,87.39,87.31,87.31,30886.0,66.9447,66.9524,66.8911,66.8911,30886.0
2016-10-12 13:05:00,87.31,87.4,87.31,87.39,42518.0,66.8911,66.96,66.8911,66.9524,42518.0
2016-10-12 13:10:00,87.39,87.39,87.32,87.36,34400.0,66.9524,66.9524,66.8987,66.9294,34400.0
2016-10-12 13:15:00,87.36,87.4,87.35,87.39,27742.0,66.9294,66.96,66.9217,66.9524,27742.0
2016-10-12 13:20:00,87.39,87.4,87.34,87.38,38453.0,66.9524,66.96,66.9141,66.9447,38453.0
2016-10-12 13:25:00,87.38,87.41,87.37,87.4,41088.0,66.9447,66.9677,66.9371,66.96,41088.0
2016-10-12 13:30:00,87.41,87.48,87.39,87.47,39233.0,66.9677,67.0213,66.9524,67.0137,39233.0
2016-10-12 13:35:00,87.48,87.48,87.37,87.45,61825.0,67.0213,67.0213,66.9371,66.9983,61825.0
2016-10-12 13:40:00,87.45,87.55,87.44,87.54,40341.0,66.9983,67.075,66.9907,67.0673,40341.0
2016-10-12 13:45:00,87.54,87.54,87.51,87.53,46801.0,67.0673,67.0673,67.0443,67.0596,46801.0
2016-10-12 13:50:00,87.53,87.6,87.53,87.59,44922.0,67.0596,67.1133,67.0596,67.1056,44922.0
2016-10-12 13:55:00,87.59,87.6,87.57,87.58,43128.0,67.1056,67.1133,67.0903,67.0979,43128.0
2016-10-12 14:00:00,87.58,87.68,87.53,87.63,92336.0,67.0979,67.1746,67.0596,67.1362,92336.0
2016-10-12 14:05:00,87.62,87.7,87.57,87.68,80512.0,67.1286,67.1899,67.0903,67.1746,80512.0
2016-10-12 14:10:00,87.7,87.87,87.65,87.81,151984.0,67.1899,67.3201,67.1516,67.2742,151984.0
2016-10-12 14:15:00,87.81,87.92,87.76,87.76,141894.0,67.2742,67.3584,67.2358,67.2358,141894.0
2016-10-12 14:20:00,87.76,87.76,87.63,87.64,43617.0,67.2358,67.2358,67.1362,67.1439,43617.0
2016-10-12 14:25:00,87.63,87.78,87.59,87.72,91433.0,67.1362,67.2512,67.1056,67.2052,91433.0
2016-10-12 14:30:00,87.73,87.74,87.68,87.69,45229.0,67.2129,67.2205,67.1746,67.1822,45229.0
2016-10-12 14:35:00,87.69,87.72,87.64,87.7,67324.0,67.1822,67.2052,67.1439,67.1899,67324.0
2016-10-12 14:40:00,87.69,87.71,87.56,87.58,65253.0,67.1822,67.1975,67.0826,67.0979,65253.0
2016-10-12 14:45:00,87.59,87.61,87.53,87.56,53029.0,67.1056,67.1209,67.0596,67.0826,53029.0
2016-10-12 14:50:00,87.56,87.62,87.51,87.55,64963.0,67.0826,67.1286,67.0443,67.075,64963.0
2016-10-12 14:55:00,87.54,87.58,87.46,87.46,44555.0,67.0673,67.0979,67.006,67.006,44555.0
2016-10-12 15:00:00,87.46,87.52,87.43,87.51,51361.0,67.006,67.052,66.983,67.0443,51361.0
2016-10-12 15:05:00,87.51,87.54,87.47,87.51,41729.0,67.0443,67.0673,67.0137,67.0443,41729.0
2016-10-12 15:10:00,87.52,87.61,87.51,87.59,96287.0,67.052,67.1209,67.0443,67.1056,96287.0
2016-10-12 15:15:00,87.6,87.7,87.54,87.69,89799.0,67.1133,67.1899,67.0673,67.1822,89799.0
2016-10-12 15:20:00,87.69,87.69,87.61,87.63,102411.0,67.1822,67.1822,67.1209,67.1362,102411.0
2016-10-12 15:25:00,87.63,87.63,87.51,87.56,96888.0,67.1362,67.1362,67.0443,67.0826,96888.0
2016-10-12 15:30:00,87.55,87.56,87.41,87.42,93287.0,67.075,67.0826,66.9677,66.9754,93287.0
2016-10-12 15:35:00,87.42,87.56,87.41,87.53,127296.0,66.9754,67.0826,66.9677,67.0596,127296.0
2016-10-12 15:40:00,87.53,87.7,87.52,87.59,163808.0,67.0596,67.1899,67.052,67.1056,163808.0
2016-10-12 15:45:00,87.58,87.63,87.55,87.6,235188.0,67.0979,67.1362,67.075,67.1133,235188.0
2016-10-12 15:50:00,87.6,87.61,87.5,87.51,194696.0,67.1133,67.1209,67.0367,67.0443,194696.0
2016-10-12 15:55:00,87.51,87.54,87.47,87.48,240782.0,67.0443,67.0673,67.0137,67.0213,240782.0
2016-10-13 09:30:00,87.21,87.9,87.15,87.69,152560.0,66.8145,67.3431,66.7685,67.1822,152560.0
2016-10-13 09:35:00,87.65,87.77,87.35,87.51,83799.0,67.1516,67.2435,66.9217,67.0443,83799.0
2016-10-13 09:40:00,87.49,87.49,87.21,87.26,86829.0,67.029,67.029,66.8145,66.8528,86829.0
2016-10-13 09:45:00,87.25,87.26,87.11,87.14,52263.0,66.8451,66.8528,66.7379,66.7608,52263.0
2016-10-13 09:50:00,87.13,87.19,87.08,87.17,67811.0,66.7532,66.7991,66.7149,66.7838,67811.0
2016-10-13 09:55:00,87.16,87.2,87.11,87.15,75540.0,66.7762,66.8068,66.7379,66.7685,75540.0
2016-10-13 10:00:00,87.15,87.28,87.12,87.28,37671.0,66.7685,66.8681,66.7455,66.8681,37671.0
2016-10-13 10:05:00,87.28,87.45,87.28,87.45,39936.0,66.8681,66.9983,66.8681,66.9983,39936.0
2016-10-13 10:10:00,87.43,87.45,87.32,87.4,47409.0,66.983,66.9983,66.8987,66.96,47409.0
2016-10-13 10:15:00,87.4,87.49,87.35,87.43,45028.0,66.96,67.029,66.9217,66.983,45028.0
2016-10-13 10:20:00,87.42,87.52,87.42,87.48,59754.0,66.9754,67.052,66.9754,67.0213,59754.0
2016-10-13 10:25:00,87.47,87.58,87.45,87.53,56912.0,67.0137,67.0979,66.9983,67.0596,56912.0
2016-10-13 10:30:00,87.53,87.67,87.45,87.66,29997.0,67.0596,67.1669,66.9983,67.1592,29997.0
2016-10-13 10:35:00,87.66,87.75,87.61,87.65,69355.0,67.1592,67.2282,67.1209,67.1516,69355.0
2016-10-13 10:40:00,87.66,87.67,87.54,87.6,55051.0,67.1592,67.1669,67.0673,67.1133,55051.0
2016-10-13 10:45:00,87.61,87.64,87.5,87.59,37361.0,67.1209,67.1439,67.0367,67.1056,37361.0
2016-10-13 10:50:00,87.59,87.69,87.56,87.56,41608.0,67.1056,67.1822,67.0826,67.0826,41608.0
2016-10-13 10:55:00,87.55,87.68,87.55,87.65,38150.0,67.075,67.1746,67.075,67.1516,38150.0
2016-10-13 11:00:00,87.64,87.65,87.51,87.52,45615.0,67.1439,67.1516,67.0443,67.052,45615.0
2016-10-13 11:05:00,87.53,87.57,87.5,87.51,43875.0,67.0596,67.0903,67.0367,67.0443,43875.0
2016-10-13 11:10:00,87.52,87.55,87.44,87.5,56456.0,67.052,67.075,66.9907,67.0367,56456.0
2016-10-13 11:15:00,87.49,87.64,87.48,87.6,112587.0,67.029,67.1439,67.0213,67.1133,112587.0
2016-10-13 11:20:00,87.61,87.64,87.56,87.61,123800.0,67.1209,67.1439,67.0826,67.1209,123800.0
2016-10-13 11:25:00,87.6,87.67,87.57,87.67,58966.0,67.1133,67.1669,67.0903,67.1669,58966.0
2016-10-13 11:30:00,87.66,87.79,87.66,87.77,65597.0,67.1592,67.2588,67.1592,67.2435,65597.0
2016-10-13 11:35:00,87.76,87.76,87.57,87.58,28251.0,67.2358,67.2358,67.0903,67.0979,28251.0
2016-10-13 11:40:00,87.58,87.78,87.58,87.77,44778.0,67.0979,67.2512,67.0979,67.2435,44778.0
2016-10-13 11:45:00,87.77,87.84,87.74,87.83,57671.0,67.2435,67.2971,67.2205,67.2895,57671.0
2016-10-13 11:50:00,87.83,87.87,87.76,87.83,53584.0,67.2895,67.3201,67.2358,67.2895,53584.0
2016-10-13 11:55:00,87.84,87.86,87.8,87.83,50446.0,67.2971,67.3125,67.2665,67.2895,50446.0
2016-10-13 12:00:00,87.82,87.83,87.72,87.8,37002.0,67.2818,67.2895,67.2052,67.2665,37002.0
2016-10-13 12:05:00,87.79,87.84,87.74,87.79,54833.0,67.2588,67.2971,67.2205,67.2588,54833.0
2016-10-13 12:10:00,87.79,87.79,87.71,87.73,31674.0,67.2588,67.2588,67.1975,67.2129,31674.0
2016-10-13 12:15:00,87.74,87.79,87.67,87.73,35710.0,67.2205,67.2588,67.1669,67.2129,35710.0
2016-10-13 12:20:00,87.73,87.83,87.7,87.81,59207.0,67.2129,67.2895,67.1899,67.2742,59207.0
2016-10-13 12:25:00,87.81,87.99,87.81,87.89,112185.0,67.2742,67.4121,67.2742,67.3354,112185.0
2016-10-13 12:30:00,87.89,88.04,87.88,88.03,75633.0,67.3354,67.4504,67.3278,67.4427,75633.0
2016-10-13 12:35:00,88.04,88.19,88.02,88.14,78204.0,67.4504,67.5653,67.435,67.527,78204.0
2016-10-13 12:40:00,88.13,88.18,88.09,88.15,49764.0,67.5193,67.5576,67.4887,67.5346,49764.0
2016-10-13 12:45:00,88.16,88.21,88.13,88.17,54814.0,67.5423,67.5806,67.5193,67.55,54814.0
2016-10-13 12:50:00,88.17,88.18,88.1,88.16,35731.0,67.55,67.5576,67.4963,67.5423,35731.0
2016-10-13 12:55:00,88.17,88.24,88.16,88.18,44297.0,67.55,67.6036,67.5423,67.5576,44297.0
2016-10-13 13:00:00,88.18,88.28,88.15,88.27,50809.0,67.5576,67.6342,67.5346,67.6266,50809.0
2016-10-13 13:05:00,88.26,88.26,88.19,88.24,38852.0,67.6189,67.6189,67.5653,67.6036,38852.0
2016-10-13 13:10:00,88.23,88.24,88.08,88.1,56836.0,67.5959,67.6036,67.481,67.4963,56836.0
2016-10-13 13:15:00,88.1,88.19,88.09,88.19,35813.0,67.4963,67.5653,67.4887,67.5653,35813.0
2016-10-13 13:20:00,88.18,88.21,88.15,88.17,39397.0,67.5576,67.5806,67.5346,67.55,39397.0
2016-10-13 13:25:00,88.17,88.21,88.12,88.12,28797.0,67.55,67.5806,67.5117,67.5117,28797.0
2016-10-13 13:30:00,88.12,88.16,88.08,88.15,52685.0,67.5117,67.5423,67.481,67.5346,52685.0
2016-10-13 13:35:00,88.15,88.16,88.04,88.12,45390.0,67.5346,67.5423,67.4504,67.5117,45390.0
2016-10-13 13:40:00,88.12,88.19,88.12,88.15,45671.0,67.5117,67.5653,67.5117,67.5346,45671.0
2016-10-13 13:45:00,88.16,88.2,88.05,88.06,40922.0,67.5423,67.5729,67.458,67.4657,40922.0
2016-10-13 13:50:00,88.06,88.24,88.05,88.23,77925.0,67.4657,67.6036,67.458,67.5959,77925.0
2016-10-13 13:55:00,88.23,88.35,88.22,88.3,77231.0,67.5959,67.6879,67.5883,67.6496,77231.0
2016-10-13 14:00:00,88.29,88.38,88.28,88.32,63772.0,67.6419,67.7108,67.6342,67.6649,63772.0
2016-10-13 14:05:00,88.31,88.33,88.22,88.25,59282.0,67.6572,67.6725,67.5883,67.6113,59282.0
2016-10-13 14:10:00,88.25,88.26,88.18,88.26,60332.0,67.6113,67.6189,67.5576,67.6189,60332.0
2016-10-13 14:15:00,88.27,88.35,88.26,88.28,68818.0,67.6266,67.6879,67.6189,67.6342,68818.0
2016-10-13 14:20:00,88.28,88.36,88.22,88.25,53574.0,67.6342,67.6955,67.5883,67.6113,53574.0
2016-10-13 14:25:00,88.26,88.33,88.19,88.25,52062.0,67.6189,67.6725,67.5653,67.6113,52062.0
2016-10-13 14:30:00,88.25,88.31,88.2,88.21,49846.0,67.6113,67.6572,67.5729,67.5806,49846.0
2016-10-13 14:35:00,88.2,88.22,88.12,88.17,53852.0,67.5729,67.5883,67.5117,67.55,53852.0
2016-10-13 14:40:00,88.17,88.21,88.11,88.15,62493.0,67.55,67.5806,67.504,67.5346,62493.0
2016-10-13 14:45:00,88.15,88.18,88.1,88.12,40285.0,67.5346,67.5576,67.4963,67.5117,40285.0
2016-10-13 14:50:00,88.11,88.2,88.1,88.17,41679.0,67.504,67.5729,67.4963,67.55,41679.0
2016-10-13 14:55:00,88.16,88.21,88.09,88.13,54947.0,67.5423,67.5806,67.4887,67.5193,54947.0
2016-10-13 15:00:00,88.13,88.2,88.13,88.14,56578.0,67.5193,67.5729,67.5193,67.527,56578.0
2016-10-13 15:05:00,88.14,88.16,88.09,88.14,50861.0,67.527,67.5423,67.4887,67.527,50861.0
2016-10-13 15:10:00,88.14,88.16,88.08,88.11,83078.0,67.527,67.5423,67.481,67.504,83078.0
2016-10-13 15:15:00,88.11,88.13,88.03,88.09,64776.0,67.504,67.5193,67.4427,67.4887,64776.0
2016-10-13 15:20:00,88.09,88.11,88.05,88.11,55532.0,67.4887,67.504,67.458,67.504,55532.0
2016-10-13 15:25:00,88.1,88.11,88.0,88.01,74166.0,67.4963,67.504,67.4197,67.4274,74166.0
2016-10-13 15:30:00,88.01,88.09,87.98,88.08,90445.0,67.4274,67.4887,67.4044,67.481,90445.0
2016-10-13 15:35:00,88.09,88.13,88.06,88.09,84436.0,67.4887,67.5193,67.4657,67.4887,84436.0
2016-10-13 15:40:00,88.1,88.1,87.98,87.98,114310.0,67.4963,67.4963,67.4044,67.4044,114310.0
2016-10-13 15:45:00,87.98,88.06,87.96,87.97,91574.0,67.4044,67.4657,67.3891,67.3967,91574.0
2016-10-13 15:50:00,87.97,87.97,87.89,87.9,233939.0,67.3967,67.3967,67.3354,67.3431,233939.0
2016-10-13 15:55:00,87.9,88.02,87.83,88.0,318411.0,67.3431,67.435,67.2895,67.4197,318411.0
2016-10-14 09:30:00,88.36,88.38,88.02,88.12,103870.0,67.6955,67.7108,67.435,67.5117,103870.0
2016-10-14 09:35:00,88.12,88.18,87.96,88.0,40806.0,67.5117,67.5576,67.3891,67.4197,40806.0
2016-10-14 09:40:00,88.02,88.24,87.99,88.19,92856.0,67.435,67.6036,67.4121,67.5653,92856.0
2016-10-14 09:45:00,88.2,88.36,88.19,88.36,44403.0,67.5729,67.6955,67.5653,67.6955,44403.0
2016-10-14 09:50:00,88.35,88.42,88.31,88.39,47741.0,67.6879,67.7415,67.6572,67.7185,47741.0
2016-10-14 09:55:00,88.4,88.4,88.29,88.35,66874.0,67.7262,67.7262,67.6419,67.6879,66874.0
2016-10-14 10:00:00,88.34,88.47,88.32,88.43,93676.0,67.6802,67.7798,67.6649,67.7492,93676.0
2016-10-14 10:05:00,88.45,88.47,88.3,88.39,74321.0,67.7645,67.7798,67.6496,67.7185,74321.0
2016-10-14 10:10:00,88.38,88.58,88.37,88.56,71583.0,67.7108,67.8641,67.7032,67.8488,71583.0
2016-10-14 10:15:00,88.55,88.67,88.53,88.58,61759.0,67.8411,67.933,67.8258,67.8641,61759.0
2016-10-14 10:20:00,88.57,88.62,88.51,88.53,42967.0,67.8564,67.8947,67.8104,67.8258,42967.0
2016-10-14 10:25:00,88.54,88.57,88.49,88.51,61254.0,67.8334,67.8564,67.7951,67.8104,61254.0
2016-10-14 10:30:00,88.51,88.64,88.49,88.58,61239.0,67.8104,67.91,67.7951,67.8641,61239.0
2016-10-14 10:35:00,88.58,88.64,88.54,88.61,61972.0,67.8641,67.91,67.8334,67.8871,61972.0
2016-10-14 10:40:00,88.6,88.65,88.54,88.56,76464.0,67.8794,67.9177,67.8334,67.8488,76464.0
2016-10-14 10:45:00,88.56,88.59,88.49,88.54,38300.0,67.8488,67.8717,67.7951,67.8334,38300.0
2016-10-14 10:50:00,88.54,88.61,88.5,88.51,33904.0,67.8334,67.8871,67.8028,67.8104,33904.0
2016-10-14 10:55:00,88.51,88.54,88.43,88.44,35181.0,67.8104,67.8334,67.7492,67.7568,35181.0
2016-10-14 11:00:00,88.45,88.49,88.41,88.42,48909.0,67.7645,67.7951,67.7338,67.7415,48909.0
2016-10-14 11:05:00,88.42,88.51,88.38,88.47,52113.0,67.7415,67.8104,67.7108,67.7798,52113.0
2016-10-14 11:10:00,88.47,88.54,88.45,88.5,45481.0,67.7798,67.8334,67.7645,67.8028,45481.0
2016-10-14 11:15:00,88.49,88.53,88.44,88.51,36349.0,67.7951,67.8258,67.7568,67.8104,36349.0
2016-10-14 11:20:00,88.51,88.51,88.45,88.48,47041.0,67.8104,67.8104,67.7645,67.7875,47041.0
2016-10-14 11:25:00,88.46,88.53,88.44,88.46,33169.0,67.7721,67.8258,67.7568,67.7721,33169.0
2016-10-14 11:30:00,88.45,88.47,88.4,88.44,68635.0,67.7645,67.7798,67.7262,67.7568,68635.0
2016-10-14 11:35:00,88.45,88.49,88.41,88.48,47507.0,67.7645,67.7951,67.7338,67.7875,47507.0
2016-10-14 11:40:00,88.48,88.49,88.44,88.48,43155.0,67.7875,67.7951,67.7568,67.7875,43155.0
2016-10-14 11:45:00,88.48,88.49,88.42,88.48,54885.0,67.7875,67.7951,67.7415,67.7875,54885.0
2016-10-14 11:50:00,88.47,88.57,88.46,88.53,46781.0,67.7798,67.8564,67.7721,67.8258,46781.0
2016-10-14 11:55:00,88.52,88.56,88.49,88.53,33911.0,67.8181,67.8488,67.7951,67.8258,33911.0
2016-10-14 12:00:00,88.52,88.57,88.49,88.55,43151.0,67.8181,67.8564,67.7951,67.8411,43151.0
2016-10-14 12:05:00,88.56,88.61,88.54,88.59,58711.0,67.8488,67.8871,67.8334,67.8717,58711.0
2016-10-14 12:10:00,88.59,88.59,88.49,88.56,51290.0,67.8717,67.8717,67.7951,67.8488,51290.0
2016-10-14 12:15:00,88.56,88.56,88.5,88.55,50147.0,67.8488,67.8488,67.8028,67.8411,50147.0
2016-10-14 12:20:00,88.55,88.63,88.54,88.63,43566.0,67.8411,67.9024,67.8334,67.9024,43566.0
2016-10-14 12:25:00,88.62,88.68,88.61,88.66,42918.0,67.8947,67.9407,67.8871,67.9254,42918.0
2016-10-14 12:30:00,88.67,88.74,88.67,88.7,40766.0,67.933,67.9867,67.933,67.956,40766.0
2016-10-14 12:35:00,88.71,88.78,88.7,88.74,32264.0,67.9637,68.0173,67.956,67.9867,32264.0
2016-10-14 12:40:00,88.74,88.83,88.73,88.8,55523.0,67.9867,68.0556,67.979,68.0326,55523.0
2016-10-14 12:45:00,88.8,88.81,88.77,88.8,53729.0,68.0326,68.0403,68.0096,68.0326,53729.0
2016-10-14 12:50:00,88.81,88.88,88.79,88.87,46684.0,68.0403,68.0939,68.025,68.0863,46684.0
2016-10-14 12:55:00,88.88,88.9,88.85,88.86,43193.0,68.0939,68.1092,68.0709,68.0786,43193.0
2016-10-14 13:00:00,88.86,88.86,88.73,88.75,41586.0,68.0786,68.0786,67.979,67.9943,41586.0
2016-10-14 13:05:00,88.75,88.85,88.73,88.85,40584.0,67.9943,68.0709,67.979,68.0709,40584.0
2016-10-14 13:10:00,88.84,88.85,88.74,88.79,41669.0,68.0633,68.0709,67.9867,68.025,41669.0
2016-10-14 13:15:00,88.78,88.82,88.75,88.79,26269.0,68.0173,68.0479,67.9943,68.025,26269.0
2016-10-14 13:20:00,88.79,88.82,88.73,88.8,43938.0,68.025,68.0479,67.979,68.0326,43938.0
2016-10-14 13:25:00,88.8,88.82,88.74,88.75,37044.0,68.0326,68.0479,67.9867,67.9943,37044.0
2016-10-14 13:30:00,88.75,88.9,88.74,88.87,71465.0,67.9943,68.1092,67.9867,68.0863,71465.0
2016-10-14 13:35:00,88.89,88.89,88.78,88.81,50568.0,68.1016,68.1016,68.0173,68.0403,50568.0
2016-10-14 13:40:00,88.81,88.82,88.75,88.8,44244.0,68.0403,68.0479,67.9943,68.0326,44244.0
2016-10-14 13:45:00,88.8,88.87,88.79,88.85,49156.0,68.0326,68.0863,68.025,68.0709,49156.0
2016-10-14 13:50:00,88.86,88.86,88.73,88.79,56174.0,68.0786,68.0786,67.979,68.025,56174.0
2016-10-14 13:55:00,88.8,88.88,88.78,88.79,37908.0,68.0326,68.0939,68.0173,68.025,37908.0
2016-10-14 14:00:00,88.78,88.83,88.73,88.81,63540.0,68.0173,68.0556,67.979,68.0403,63540.0
2016-10-14 14:05:00,88.82,88.83,88.68,88.71,58802.0,68.0479,68.0556,67.9407,67.9637,58802.0
2016-10-14 14:10:00,88.7,88.74,88.67,88.69,54864.0,67.956,67.9867,67.933,67.9483,54864.0
2016-10-14 14:15:00,88.68,88.78,88.66,88.77,39752.0,67.9407,68.0173,67.9254,68.0096,39752.0
2016-10-14 14:20:00,88.77,88.8,88.74,88.77,45662.0,68.0096,68.0326,67.9867,68.0096,45662.0
2016-10-14 14:25:00,88.76,88.81,88.73,88.79,49075.0,68.002,68.0403,67.979,68.025,49075.0
2016-10-14 14:30:00,88.79,88.83,88.77,88.79,50141.0,68.025,68.0556,68.0096,68.025,50141.0
2016-10-14 14:35:00,88.79,88.89,88.77,88.87,91824.0,68.025,68.1016,68.0096,68.0863,91824.0
2016-10-14 14:40:00,88.86,88.92,88.86,88.89,69182.0,68.0786,68.1246,68.0786,68.1016,69182.0
2016-10-14 14:45:00,88.89,88.9,88.79,88.8,58021.0,68.1016,68.1092,68.025,68.0326,58021.0
2016-10-14 14:50:00,88.79,88.8,88.76,88.78,88608.0,68.025,68.0326,68.002,68.0173,88608.0
2016-10-14 14:55:00,88.78,88.8,88.75,88.78,76858.0,68.0173,68.0326,67.9943,68.0173,76858.0
2016-10-14 15:00:00,88.78,88.8,88.67,88.69,184731.0,68.0173,68.0326,67.933,67.9483,184731.0
2016-10-14 15:05:00,88.7,88.78,88.68,88.76,116076.0,67.956,68.0173,67.9407,68.002,116076.0
2016-10-14 15:10:00,88.76,88.8,88.72,88.76,49236.0,68.002,68.0326,67.9713,68.002,49236.0
2016-10-14 15:15:00,88.76,88.79,88.71,88.74,49382.0,68.002,68.025,67.9637,67.9867,49382.0
2016-10-14 15:20:00,88.75,88.79,88.71,88.74,76691.0,67.9943,68.025,67.9637,67.9867,76691.0
2016-10-14 15:25:00,88.73,88.78,88.73,88.75,58463.0,67.979,68.0173,67.979,67.9943,58463.0
2016-10-14 15:30:00,88.75,88.8,88.74,88.8,73178.0,67.9943,68.0326,67.9867,68.0326,73178.0
2016-10-14 15:35:00,88.8,88.84,88.78,88.82,79526.0,68.0326,68.0633,68.0173,68.0479,79526.0
2016-10-14 15:40:00,88.83,88.85,88.79,88.79,91938.0,68.0556,68.0709,68.025,68.025,91938.0
2016-10-14 15:45:00,88.79,88.83,88.77,88.82,161391.0,68.025,68.0556,68.0096,68.0479,161391.0
2016-10-14 15:50:00,88.81,88.82,88.76,88.76,146277.0,68.0403,68.0479,68.002,68.002,146277.0
2016-10-14 15:55:00,88.77,88.81,88.69,88.8,471925.0,68.0096,68.0403,67.9483,68.0326,471925.0
2016-10-17 09:30:00,88.71,88.84,88.35,88.44,287932.0,67.9637,68.0633,67.6879,67.7568,287932.0
2016-10-17 09:35:00,88.43,88.46,88.03,88.06,137011.0,67.7492,67.7721,67.4427,67.4657,137011.0
2016-10-17 09:40:00,88.09,88.15,87.87,88.07,195460.0,67.4887,67.5346,67.3201,67.4733,195460.0
2016-10-17 09:45:00,88.06,88.25,88.04,88.19,136016.0,67.4657,67.6113,67.4504,67.5653,136016.0
2016-10-17 09:50:00,88.18,88.26,88.02,88.1,123180.0,67.5576,67.6189,67.435,67.4963,123180.0
2016-10-17 09:55:00,88.13,88.16,87.95,87.97,128793.0,67.5193,67.5423,67.3814,67.3967,128793.0
2016-10-17 10:00:00,87.98,88.03,87.76,87.78,98993.0,67.4044,67.4427,67.2358,67.2512,98993.0
2016-10-17 10:05:00,87.78,87.82,87.5,87.5,106565.0,67.2512,67.2818,67.0367,67.0367,106565.0
2016-10-17 10:10:00,87.5,87.7,87.5,87.61,76191.0,67.0367,67.1899,67.0367,67.1209,76191.0
2016-10-17 10:15:00,87.61,87.65,87.26,87.35,94336.0,67.1209,67.1516,66.8528,66.9217,94336.0
2016-10-17 10:20:00,87.35,87.64,87.29,87.62,75732.0,66.9217,67.1439,66.8758,67.1286,75732.0
2016-10-17 10:25:00,87.67,87.75,87.66,87.69,61070.0,67.1669,67.2282,67.1592,67.1822,61070.0
2016-10-17 10:30:00,87.68,87.69,87.5,87.5,36411.0,67.1746,67.1822,67.0367,67.0367,36411.0
2016-10-17 10:35:00,87.51,87.54,87.34,87.34,64107.0,67.0443,67.0673,66.9141,66.9141,64107.0
2016-10-17 10:40:00,87.35,87.48,87.34,87.42,62988.0,66.9217,67.0213,66.9141,66.9754,62988.0
2016-10-17 10:45:00,87.42,87.54,87.41,87.53,32631.0,66.9754,67.0673,66.9677,67.0596,32631.0
2016-10-17 10:50:00,87.52,87.52,87.35,87.38,37975.0,67.052,67.052,66.9217,66.9447,37975.0
2016-10-17 10:55:00,87.38,87.45,87.3,87.31,68446.0,66.9447,66.9983,66.8834,66.8911,68446.0
2016-10-17 11:00:00,87.3,87.34,87.25,87.34,95316.0,66.8834,66.9141,66.8451,66.9141,95316.0
2016-10-17 11:05:00,87.35,87.38,87.14,87.15,89404.0,66.9217,66.9447,66.7608,66.7685,89404.0
2016-10-17 11:10:00,87.15,87.16,87.03,87.06,110001.0,66.7685,66.7762,66.6766,66.6996,110001.0
2016-10-17 11:15:00,87.06,87.08,86.96,86.97,123086.0,66.6996,66.7149,66.6229,66.6306,123086.0
2016-10-17 11:20:00,86.97,87.01,86.91,86.98,77336.0,66.6306,66.6612,66.5846,66.6383,77336.0
2016-10-17 11:25:00,86.97,87.03,86.9,86.96,86192.0,66.6306,66.6766,66.577,66.6229,86192.0
2016-10-17 11:30:00,86.97,87.06,86.97,87.04,64551.0,66.6306,66.6996,66.6306,66.6842,64551.0
2016-10-17 11:35:00,87.05,87.12,87.03,87.09,72919.0,66.6919,66.7455,66.6766,66.7225,72919.0
2016-10-17 11:40:00,87.09,87.09,87.0,87.03,51455.0,66.7225,66.7225,66.6536,66.6766,51455.0
2016-10-17 11:45:00,87.02,87.03,86.84,86.94,77085.0,66.6689,66.6766,66.531,66.6076,77085.0
2016-10-17 11:50:00,86.94,87.13,86.93,87.13,61743.0,66.6076,66.7532,66.6,66.7532,61743.0
2016-10-17 11:55:00,87.13,87.14,87.04,87.06,49314.0,66.7532,66.7608,66.6842,66.6996,49314.0
2016-10-17 12:00:00,87.07,87.1,86.98,86.98,62806.0,66.7072,66.7302,66.6383,66.6383,62806.0
2016-10-17 12:05:00,86.98,87.08,86.97,87.04,52977.0,66.6383,66.7149,66.6306,66.6842,52977.0
2016-10-17 12:10:00,87.04,87.06,86.94,87.02,54470.0,66.6842,66.6996,66.6076,66.6689,54470.0
2016-10-17 12:15:00,87.02,87.07,86.9,86.92,55013.0,66.6689,66.7072,66.577,66.5923,55013.0
2016-10-17 12:20:00,86.92,87.07,86.92,87.01,42343.0,66.5923,66.7072,66.5923,66.6612,42343.0
2016-10-17 12:25:00,87.01,87.04,86.96,87.0,47451.0,66.6612,66.6842,66.6229,66.6536,47451.0
2016-10-17 12:30:00,86.99,87.05,86.95,87.02,37589.0,66.6459,66.6919,66.6153,66.6689,37589.0
2016-10-17 12:35:00,87.02,87.04,86.99,87.03,21260.0,66.6689,66.6842,66.6459,66.6766,21260.0
2016-10-17 12:40:00,87.03,87.06,86.98,87.01,49890.0,66.6766,66.6996,66.6383,66.6612,49890.0
2016-10-17 12:45:00,87.01,87.05,86.98,87.01,38041.0,66.6612,66.6919,66.6383,66.6612,38041.0
2016-10-17 12:50:00,87.0,87.05,86.99,87.01,37235.0,66.6536,66.6919,66.6459,66.6612,37235.0
2016-10-17 12:55:00,87.02,87.02,86.91,86.96,72884.0,66.6689,66.6689,66.5846,66.6229,72884.0
2016-10-17 13:00:00,86.97,86.99,86.91,86.91,41011.0,66.6306,66.6459,66.5846,66.5846,41011.0
2016-10-17 13:05:00,86.91,87.07,86.91,87.06,68155.0,66.5846,66.7072,66.5846,66.6996,68155.0
2016-10-17 13:10:00,87.06,87.08,87.01,87.03,42309.0,66.6996,66.7149,66.6612,66.6766,42309.0
2016-10-17 13:15:00,87.03,87.04,86.9,86.92,50022.0,66.6766,66.6842,66.577,66.5923,50022.0
2016-10-17 13:20:00,86.92,87.03,86.91,86.99,48732.0,66.5923,66.6766,66.5846,66.6459,48732.0
2016-10-17 13:25:00,86.99,87.09,86.97,87.04,76339.0,66.6459,66.7225,66.6306,66.6842,76339.0
2016-10-17 13:30:00,87.05,87.05,87.01,87.03,92713.0,66.6919,66.6919,66.6612,66.6766,92713.0
2016-10-17 13:35:00,87.03,87.03,86.97,87.0,35000.0,66.6766,66.6766,66.6306,66.6536,35000.0
2016-10-17 13:40:00,87.01,87.01,86.92,86.93,32560.0,66.6612,66.6612,66.5923,66.6,32560.0
2016-10-17 13:45:00,86.92,86.96,86.9,86.94,60627.0,66.5923,66.6229,66.577,66.6076,60627.0
2016-10-17 13:50:00,86.94,86.98,86.93,86.96,29642.0,66.6076,66.6383,66.6,66.6229,29642.0
2016-10-17 13:55:00,86.95,86.97,86.86,86.88,56750.0,66.6153,66.6306,66.5463,66.5616,56750.0
2016-10-17 14:00:00,86.88,86.93,86.87,86.92,32558.0,66.5616,66.6,66.554,66.5923,32558.0
2016-10-17 14:05:00,86.92,86.98,86.91,86.98,44056.0,66.5923,66.6383,66.5846,66.6383,44056.0
2016-10-17 14:10:00,86.97,86.99,86.96,86.96,47095.0,66.6306,66.6459,66.6229,66.6229,47095.0
2016-10-17 14:15:00,86.96,87.01,86.94,87.0,61984.0,66.6229,66.6612,66.6076,66.6536,61984.0
2016-10-17 14:20:00,87.0,87.01,86.91,86.98,61723.0,66.6536,66.6612,66.5846,66.6383,61723.0
2016-10-17 14:25:00,86.98,86.98,86.87,86.9,47955.0,66.6383,66.6383,66.554,66.577,47955.0
2016-10-17 14:30:00,86.9,86.91,86.84,86.84,37930.0,66.577,66.5846,66.531,66.531,37930.0
2016-10-17 14:35:00,86.86,86.88,86.83,86.83,43435.0,66.5463,66.5616,66.5233,66.5233,43435.0
2016-10-17 14:40:00,86.83,86.84,86.77,86.81,52079.0,66.5233,66.531,66.4774,66.508,52079.0
2016-10-17 14:45:00,86.82,86.83,86.75,86.79,79581.0,66.5157,66.5233,66.4621,66.4927,79581.0
2016-10-17 14:50:00,86.8,86.85,86.76,86.84,69687.0,66.5004,66.5387,66.4697,66.531,69687.0
2016-10-17 14:55:00,86.84,86.9,86.84,86.87,63838.0,66.531,66.577,66.531,66.554,63838.0
2016-10-17 15:00:00,86.87,86.88,86.84,86.86,42104.0,66.554,66.5616,66.531,66.5463,42104.0
2016-10-17 15:05:00,86.86,86.87,86.76,86.78,59267.0,66.5463,66.554,66.4697,66.485,59267.0
2016-10-17 15:10:00,86.78,86.78,86.71,86.74,58522.0,66.485,66.485,66.4314,66.4544,58522.0
2016-10-17 15:15:00,86.73,86.76,86.66,86.68,82985.0,66.4467,66.4697,66.3931,66.4084,82985.0
2016-10-17 15:20:00,86.69,86.77,86.68,86.75,55874.0,66.4161,66.4774,66.4084,66.4621,55874.0
2016-10-17 15:25:00,86.74,86.79,86.68,86.72,86369.0,66.4544,66.4927,66.4084,66.4391,86369.0
2016-10-17 15:30:00,86.72,86.74,86.65,86.72,81574.0,66.4391,66.4544,66.3854,66.4391,81574.0
2016-10-17 15:35:00,86.72,86.83,86.71,86.82,114643.0,66.4391,66.5233,66.4314,66.5157,114643.0
2016-10-17 15:40:00,86.81,86.82,86.73,86.76,110308.0,66.508,66.5157,66.4467,66.4697,110308.0
2016-10-17 15:45:00,86.76,86.81,86.75,86.8,139226.0,66.4697,66.508,66.4621,66.5004,139226.0
2016-10-17 15:50:00,86.8,86.81,86.69,86.75,199493.0,66.5004,66.508,66.4161,66.4621,199493.0
2016-10-17 15:55:00,86.74,86.78,86.64,86.66,404801.0,66.4544,66.485,66.3778,66.3931,404801.0
2016-10-18 09:30:00,87.31,87.47,87.23,87.3,143549.0,66.8911,67.0137,66.8298,66.8834,143549.0
2016-10-18 09:35:00,87.27,87.28,86.83,86.87,92481.0,66.8604,66.8681,66.5233,66.554,92481.0
2016-10-18 09:40:00,86.87,86.92,86.69,86.71,94343.0,66.554,66.5923,66.4161,66.4314,94343.0
2016-10-18 09:45:00,86.72,86.82,86.58,86.82,118008.0,66.4391,66.5157,66.3318,66.5157,118008.0
2016-10-18 09:50:00,86.83,86.83,86.61,86.67,65694.0,66.5233,66.5233,66.3548,66.4008,65694.0
2016-10-18 09:55:00,86.67,86.95,86.67,86.94,60794.0,66.4008,66.6153,66.4008,66.6076,60794.0
2016-10-18 10:00:00,86.93,87.0,86.8,86.84,83745.0,66.6,66.6536,66.5004,66.531,83745.0
2016-10-18 10:05:00,86.84,86.93,86.84,86.9,68782.0,66.531,66.6,66.531,66.577,68782.0
2016-10-18 10:10:00,86.89,86.9,86.8,86.9,32172.0,66.5693,66.577,66.5004,66.577,32172.0
2016-10-18 10:15:00,86.91,87.01,86.89,86.97,43224.0,66.5846,66.6612,66.5693,66.6306,43224.0
2016-10-18 10:20:00,86.98,87.03,86.93,86.98,55546.0,66.6383,66.6766,66.6,66.6383,55546.0
2016-10-18 10:25:00,86.97,87.04,86.89,87.02,39041.0,66.6306,66.6842,66.5693,66.6689,39041.0
2016-10-18 10:30:00,87.02,87.15,87.01,87.12,30996.0,66.6689,66.7685,66.6612,66.7455,30996.0
2016-10-18 10:35:00,87.12,87.16,86.98,87.14,58842.0,66.7455,66.7762,66.6383,66.7608,58842.0
2016-10-18 10:40:00,87.13,87.19,87.1,87.14,51450.0,66.7532,66.7991,66.7302,66.7608,51450.0
2016-10-18 10:45:00,87.14,87.25,87.12,87.25,106486.0,66.7608,66.8451,66.7455,66.8451,106486.0
2016-10-18 10:50:00,87.25,87.31,87.22,87.26,78971.0,66.8451,66.8911,66.8221,66.8528,78971.0
2016-10-18 10:55:00,87.27,87.38,87.26,87.38,59839.0,66.8604,66.9447,66.8528,66.9447,59839.0
2016-10-18 11:00:00,87.37,87.39,87.27,87.3,59399.0,66.9371,66.9524,66.8604,66.8834,59399.0
2016-10-18 11:05:00,87.3,87.3,87.23,87.23,49384.0,66.8834,66.8834,66.8298,66.8298,49384.0
2016-10-18 11:10:00,87.24,87.25,87.19,87.25,59081.0,66.8375,66.8451,66.7991,66.8451,59081.0
2016-10-18 11:15:00,87.25,87.25,87.2,87.2,44846.0,66.8451,66.8451,66.8068,66.8068,44846.0
2016-10-18 11:20:00,87.2,87.3,87.19,87.28,35217.0,66.8068,66.8834,66.7991,66.8681,35217.0
2016-10-18 11:25:00,87.29,87.29,87.23,87.29,80603.0,66.8758,66.8758,66.8298,66.8758,80603.0
2016-10-18 11:30:00,87.28,87.42,87.28,87.38,57267.0,66.8681,66.9754,66.8681,66.9447,57267.0
2016-10-18 11:35:00,87.39,87.48,87.38,87.48,59521.0,66.9524,67.0213,66.9447,67.0213,59521.0
2016-10-18 11:40:00,87.48,87.51,87.4,87.43,62003.0,67.0213,67.0443,66.96,66.983,62003.0
2016-10-18 11:45:00,87.44,87.51,87.44,87.5,38576.0,66.9907,67.0443,66.9907,67.0367,38576.0
2016-10-18 11:50:00,87.5,87.5,87.42,87.44,51336.0,67.0367,67.0367,66.9754,66.9907,51336.0
2016-10-18 11:55:00,87.44,87.47,87.41,87.43,24622.0,66.9907,67.0137,66.9677,66.983,24622.0
2016-10-18 12:00:00,87.44,87.44,87.32,87.35,49207.0,66.9907,66.9907,66.8987,66.9217,49207.0
2016-10-18 12:05:00,87.35,87.35,87.23,87.25,35995.0,66.9217,66.9217,66.8298,66.8451,35995.0
2016-10-18 12:10:00,87.25,87.28,87.21,87.22,62606.0,66.8451,66.8681,66.8145,66.8221,62606.0
2016-10-18 12:15:00,87.21,87.23,87.17,87.19,26737.0,66.8145,66.8298,66.7838,66.7991,26737.0
2016-10-18 12:20:00,87.18,87.19,87.11,87.12,20799.0,66.7915,66.7991,66.7379,66.7455,20799.0
2016-10-18 12:25:00,87.13,87.13,87.04,87.06,38927.0,66.7532,66.7532,66.6842,66.6996,38927.0
2016-10-18 12:30:00,87.06,87.21,87.05,87.19,44727.0,66.6996,66.8145,66.6919,66.7991,44727.0
2016-10-18 12:35:00,87.2,87.2,87.16,87.17,25908.0,66.8068,66.8068,66.7762,66.7838,25908.0
2016-10-18 12:40:00,87.17,87.25,87.16,87.25,25821.0,66.7838,66.8451,66.7762,66.8451,25821.0
2016-10-18 12:45:00,87.25,87.26,87.18,87.25,27003.0,66.8451,66.8528,66.7915,66.8451,27003.0
2016-10-18 12:50:00,87.24,87.25,87.19,87.22,27500.0,66.8375,66.8451,66.7991,66.8221,27500.0
2016-10-18 12:55:00,87.22,87.22,87.12,87.17,31678.0,66.8221,66.8221,66.7455,66.7838,31678.0
2016-10-18 13:00:00,87.17,87.19,87.15,87.19,19023.0,66.7838,66.7991,66.7685,66.7991,19023.0
2016-10-18 13:05:00,87.18,87.26,87.17,87.25,35525.0,66.7915,66.8528,66.7838,66.8451,35525.0
2016-10-18 13:10:00,87.24,87.26,87.18,87.21,28852.0,66.8375,66.8528,66.7915,66.8145,28852.0
2016-10-18 13:15:00,87.2,87.24,87.2,87.23,19203.0,66.8068,66.8375,66.8068,66.8298,19203.0
2016-10-18 13:20:00,87.24,87.25,87.2,87.24,26355.0,66.8375,66.8451,66.8068,66.8375,26355.0
2016-10-18 13:25:00,87.24,87.25,87.23,87.25,23384.0,66.8375,66.8451,66.8298,66.8451,23384.0
2016-10-18 13:30:00,87.25,87.25,87.16,87.17,26097.0,66.8451,66.8451,66.7762,66.7838,26097.0
2016-10-18 13:35:00,87.16,87.18,87.12,87.15,28499.0,66.7762,66.7915,66.7455,66.7685,28499.0
2016-10-18 13:40:00,87.15,87.19,87.14,87.19,22105.0,66.7685,66.7991,66.7608,66.7991,22105.0
2016-10-18 13:45:00,87.18,87.22,87.17,87.22,35686.0,66.7915,66.8221,66.7838,66.8221,35686.0
2016-10-18 13:50:00,87.21,87.24,87.17,87.19,44611.0,66.8145,66.8375,66.7838,66.7991,44611.0
2016-10-18 13:55:00,87.2,87.21,87.15,87.2,69065.0,66.8068,66.8145,66.7685,66.8068,69065.0
2016-10-18 14:00:00,87.2,87.22,87.16,87.22,29864.0,66.8068,66.8221,66.7762,66.8221,29864.0
2016-10-18 14:05:00,87.22,87.22,87.14,87.22,49059.0,66.8221,66.8221,66.7608,66.8221,49059.0
2016-10-18 14:10:00,87.22,87.22,87.16,87.17,44237.0,66.8221,66.8221,66.7762,66.7838,44237.0
2016-10-18 14:15:00,87.17,87.18,87.12,87.17,54722.0,66.7838,66.7915,66.7455,66.7838,54722.0
2016-10-18 14:20:00,87.17,87.18,87.14,87.16,35118.0,66.7838,66.7915,66.7608,66.7762,35118.0
2016-10-18 14:25:00,87.16,87.22,87.16,87.22,25744.0,66.7762,66.8221,66.7762,66.8221,25744.0
2016-10-18 14:30:00,87.22,87.24,87.18,87.23,40996.0,66.8221,66.8375,66.7915,66.8298,40996.0
2016-10-18 14:35:00,87.23,87.23,87.2,87.23,24523.0,66.8298,66.8298,66.8068,66.8298,24523.0
2016-10-18 14:40:00,87.22,87.25,87.21,87.25,26089.0,66.8221,66.8451,66.8145,66.8451,26089.0
2016-10-18 14:45:00,87.25,87.25,87.2,87.24,44280.0,66.8451,66.8451,66.8068,66.8375,44280.0
2016-10-18 14:50:00,87.24,87.25,87.19,87.2,36772.0,66.8375,66.8451,66.7991,66.8068,36772.0
2016-10-18 14:55:00,87.2,87.2,87.16,87.17,34650.0,66.8068,66.8068,66.7762,66.7838,34650.0
2016-10-18 15:00:00,87.16,87.17,87.13,87.17,37035.0,66.7762,66.7838,66.7532,66.7838,37035.0
2016-10-18 15:05:00,87.17,87.17,87.09,87.09,33903.0,66.7838,66.7838,66.7225,66.7225,33903.0
2016-10-18 15:10:00,87.1,87.19,87.09,87.19,38351.0,66.7302,66.7991,66.7225,66.7991,38351.0
2016-10-18 15:15:00,87.19,87.19,87.15,87.17,39723.0,66.7991,66.7991,66.7685,66.7838,39723.0
2016-10-18 15:20:00,87.16,87.2,87.15,87.19,42248.0,66.7762,66.8068,66.7685,66.7991,42248.0
2016-10-18 15:25:00,87.18,87.21,87.16,87.19,43006.0,66.7915,66.8145,66.7762,66.7991,43006.0
2016-10-18 15:30:00,87.2,87.24,87.16,87.23,76730.0,66.8068,66.8375,66.7762,66.8298,76730.0
2016-10-18 15:35:00,87.23,87.26,87.2,87.23,78886.0,66.8298,66.8528,66.8068,66.8298,78886.0
2016-10-18 15:40:00,87.23,87.25,87.19,87.25,82620.0,66.8298,66.8451,66.7991,66.8451,82620.0
2016-10-18 15:45:00,87.25,87.25,87.13,87.14,157070.0,66.8451,66.8451,66.7532,66.7608,157070.0
2016-10-18 15:50:00,87.15,87.22,87.13,87.22,184640.0,66.7685,66.8221,66.7532,66.8221,184640.0
2016-10-18 15:55:00,87.21,87.23,87.16,87.19,282798.0,66.8145,66.8298,66.7762,66.7991,282798.0
2016-10-19 09:30:00,87.33,87.51,87.05,87.14,114024.0,66.9064,67.0443,66.6919,66.7608,114024.0
2016-10-19 09:35:00,87.16,87.2,87.01,87.15,39953.0,66.7762,66.8068,66.6612,66.7685,39953.0
2016-10-19 09:40:00,87.18,87.18,86.97,86.97,37655.0,66.7915,66.7915,66.6306,66.6306,37655.0
2016-10-19 09:45:00,87.0,87.09,86.9,86.91,64886.0,66.6536,66.7225,66.577,66.5846,64886.0
2016-10-19 09:50:00,86.91,86.92,86.7,86.73,60981.0,66.5846,66.5923,66.4237,66.4467,60981.0
2016-10-19 09:55:00,86.74,86.77,86.63,86.65,54002.0,66.4544,66.4774,66.3701,66.3854,54002.0
2016-10-19 10:00:00,86.67,86.94,86.67,86.88,36903.0,66.4008,66.6076,66.4008,66.5616,36903.0
2016-10-19 10:05:00,86.89,87.04,86.82,86.99,81237.0,66.5693,66.6842,66.5157,66.6459,81237.0
2016-10-19 10:10:00,86.98,87.0,86.9,86.99,81193.0,66.6383,66.6536,66.577,66.6459,81193.0
2016-10-19 10:15:00,86.99,87.01,86.86,86.89,50099.0,66.6459,66.6612,66.5463,66.5693,50099.0
2016-10-19 10:20:00,86.89,86.94,86.78,86.89,81617.0,66.5693,66.6076,66.485,66.5693,81617.0
2016-10-19 10:25:00,86.91,86.93,86.8,86.81,43160.0,66.5846,66.6,66.5004,66.508,43160.0
2016-10-19 10:30:00,86.81,86.84,86.68,86.75,67224.0,66.508,66.531,66.4084,66.4621,67224.0
2016-10-19 10:35:00,86.77,86.77,86.61,86.68,59513.0,66.4774,66.4774,66.3548,66.4084,59513.0
2016-10-19 10:40:00,86.67,86.69,86.6,86.65,56803.0,66.4008,66.4161,66.3471,66.3854,56803.0
2016-10-19 10:45:00,86.66,86.7,86.58,86.59,63915.0,66.3931,66.4237,66.3318,66.3395,63915.0
2016-10-19 10:50:00,86.58,86.59,86.52,86.54,58041.0,66.3318,66.3395,66.2858,66.3012,58041.0
2016-10-19 10:55:00,86.53,86.59,86.52,86.58,46581.0,66.2935,66.3395,66.2858,66.3318,46581.0
2016-10-19 11:00:00,86.58,86.65,86.57,86.62,78897.0,66.3318,66.3854,66.3241,66.3625,78897.0
2016-10-19 11:05:00,86.62,86.68,86.59,86.61,67904.0,66.3625,66.4084,66.3395,66.3548,67904.0
2016-10-19 11:10:00,86.62,86.62,86.4,86.42,70436.0,66.3625,66.3625,66.1939,66.2092,70436.0
2016-10-19 11:15:00,86.42,86.46,86.37,86.41,93071.0,66.2092,66.2399,66.1709,66.2016,93071.0
2016-10-19 11:20:00,86.41,86.44,86.41,86.44,51148.0,66.2016,66.2246,66.2016,66.2246,51148.0
2016-10-19 11:25:00,86.43,86.45,86.36,86.43,88390.0,66.2169,66.2322,66.1633,66.2169,88390.0
2016-10-19 11:30:00,86.43,86.44,86.26,86.32,74678.0,66.2169,66.2246,66.0866,66.1326,74678.0
2016-10-19 11:35:00,86.33,86.33,86.2,86.2,59066.0,66.1403,66.1403,66.0407,66.0407,59066.0
2016-10-19 11:40:00,86.2,86.27,86.15,86.23,94463.0,66.0407,66.0943,66.0024,66.0637,94463.0
2016-10-19 11:45:00,86.23,86.27,86.21,86.24,53754.0,66.0637,66.0943,66.0483,66.0713,53754.0
2016-10-19 11:50:00,86.24,86.36,86.24,86.3,42247.0,66.0713,66.1633,66.0713,66.1173,42247.0
2016-10-19 11:55:00,86.29,86.31,86.24,86.3,60487.0,66.1096,66.125,66.0713,66.1173,60487.0
2016-10-19 12:00:00,86.3,86.35,86.24,86.24,71762.0,66.1173,66.1556,66.0713,66.0713,71762.0
2016-10-19 12:05:00,86.24,86.32,86.24,86.31,105279.0,66.0713,66.1326,66.0713,66.125,105279.0
2016-10-19 12:10:00,86.31,86.33,86.24,86.31,31315.0,66.125,66.1403,66.0713,66.125,31315.0
2016-10-19 12:15:00,86.32,86.41,86.31,86.35,42369.0,66.1326,66.2016,66.125,66.1556,42369.0
2016-10-19 12:20:00,86.36,86.36,86.28,86.31,74874.0,66.1633,66.1633,66.102,66.125,74874.0
2016-10-19 12:25:00,86.31,86.31,86.27,86.28,30554.0,66.125,66.125,66.0943,66.102,30554.0
2016-10-19 12:30:00,86.28,86.31,86.24,86.3,81918.0,66.102,66.125,66.0713,66.1173,81918.0
2016-10-19 12:35:00,86.31,86.31,86.25,86.25,60138.0,66.125,66.125,66.079,66.079,60138.0
2016-10-19 12:40:00,86.25,86.36,86.24,86.34,40174.0,66.079,66.1633,66.0713,66.1479,40174.0
2016-10-19 12:45:00,86.33,86.41,86.32,86.37,32859.0,66.1403,66.2016,66.1326,66.1709,32859.0
2016-10-19 12:50:00,86.37,86.41,86.34,86.38,49174.0,66.1709,66.2016,66.1479,66.1786,49174.0
2016-10-19 12:55:00,86.38,86.41,86.36,86.38,42153.0,66.1786,66.2016,66.1633,66.1786,42153.0
2016-10-19 13:00:00,86.39,86.45,86.38,86.41,67689.0,66.1862,66.2322,66.1786,66.2016,67689.0
2016-10-19 13:05:00,86.41,86.45,86.37,86.39,25371.0,66.2016,66.2322,66.1709,66.1862,25371.0
2016-10-19 13:10:00,86.39,86.39,86.34,86.35,27618.0,66.1862,66.1862,66.1479,66.1556,27618.0
2016-10-19 13:15:00,86.36,86.36,86.3,86.33,37196.0,66.1633,66.1633,66.1173,66.1403,37196.0
2016-10-19 13:20:00,86.33,86.4,86.3,86.36,49942.0,66.1403,66.1939,66.1173,66.1633,49942.0
2016-10-19 13:25:00,86.36,86.39,86.34,86.37,25309.0,66.1633,66.1862,66.1479,66.1709,25309.0
2016-10-19 13:30:00,86.37,86.41,86.35,86.37,54371.0,66.1709,66.2016,66.1556,66.1709,54371.0
2016-10-19 13:35:00,86.37,86.37,86.31,86.34,28272.0,66.1709,66.1709,66.125,66.1479,28272.0
2016-10-19 13:40:00,86.34,86.42,86.34,86.37,37656.0,66.1479,66.2092,66.1479,66.1709,37656.0
2016-10-19 13:45:00,86.37,86.38,86.35,86.35,23367.0,66.1709,66.1786,66.1556,66.1556,23367.0
2016-10-19 13:50:00,86.36,86.38,86.3,86.31,51108.0,66.1633,66.1786,66.1173,66.125,51108.0
2016-10-19 13:55:00,86.31,86.35,86.3,86.34,55286.0,66.125,66.1556,66.1173,66.1479,55286.0
2016-10-19 14:00:00,86.34,86.35,86.3,86.32,55512.0,66.1479,66.1556,66.1173,66.1326,55512.0
2016-10-19 14:05:00,86.32,86.38,86.31,86.35,51473.0,66.1326,66.1786,66.125,66.1556,51473.0
2016-10-19 14:10:00,86.34,86.41,86.34,86.38,50887.0,66.1479,66.2016,66.1479,66.1786,50887.0
2016-10-19 14:15:00,86.38,86.43,86.36,86.38,43668.0,66.1786,66.2169,66.1633,66.1786,43668.0
2016-10-19 14:20:00,86.38,86.46,86.37,86.42,59122.0,66.1786,66.2399,66.1709,66.2092,59122.0
2016-10-19 14:25:00,86.42,86.46,86.42,86.45,35478.0,66.2092,66.2399,66.2092,66.2322,35478.0
2016-10-19 14:30:00,86.46,86.5,86.43,86.45,53147.0,66.2399,66.2705,66.2169,66.2322,53147.0
2016-10-19 14:35:00,86.45,86.45,86.42,86.45,33251.0,66.2322,66.2322,66.2092,66.2322,33251.0
2016-10-19 14:40:00,86.45,86.49,86.42,86.45,60373.0,66.2322,66.2629,66.2092,66.2322,60373.0
2016-10-19 14:45:00,86.45,86.5,86.43,86.46,54002.0,66.2322,66.2705,66.2169,66.2399,54002.0
2016-10-19 14:50:00,86.46,86.51,86.45,86.5,114962.0,66.2399,66.2782,66.2322,66.2705,114962.0
2016-10-19 14:55:00,86.5,86.53,86.44,86.53,93062.0,66.2705,66.2935,66.2246,66.2935,93062.0
2016-10-19 15:00:00,86.53,86.53,86.48,86.51,49935.0,66.2935,66.2935,66.2552,66.2782,49935.0
2016-10-19 15:05:00,86.5,86.6,86.5,86.59,118472.0,66.2705,66.3471,66.2705,66.3395,118472.0
2016-10-19 15:10:00,86.59,86.6,86.56,86.57,72138.0,66.3395,66.3471,66.3165,66.3241,72138.0
2016-10-19 15:15:00,86.57,86.62,86.56,86.62,65935.0,66.3241,66.3625,66.3165,66.3625,65935.0
2016-10-19 15:20:00,86.62,86.64,86.5,86.5,60930.0,66.3625,66.3778,66.2705,66.2705,60930.0
2016-10-19 15:25:00,86.5,86.52,86.45,86.47,111907.0,66.2705,66.2858,66.2322,66.2475,111907.0
2016-10-19 15:30:00,86.47,86.51,86.46,86.47,86892.0,66.2475,66.2782,66.2399,66.2475,86892.0
2016-10-19 15:35:00,86.47,86.5,86.45,86.49,99294.0,66.2475,66.2705,66.2322,66.2629,99294.0
2016-10-19 15:40:00,86.49,86.49,86.43,86.45,120924.0,66.2629,66.2629,66.2169,66.2322,120924.0
2016-10-19 15:45:00,86.46,86.49,86.45,86.47,110792.0,66.2399,66.2629,66.2322,66.2475,110792.0
2016-10-19 15:50:00,86.46,86.48,86.45,86.45,92773.0,66.2399,66.2552,66.2322,66.2322,92773.0
2016-10-19 15:55:00,86.45,86.47,86.4,86.43,237717.0,66.2322,66.2475,66.1939,66.2169,237717.0
2016-10-20 09:30:00,86.33,86.88,86.25,86.77,180710.0,66.4623,66.8857,66.4007,66.801,180710.0
2016-10-20 09:35:00,86.76,86.9,86.67,86.8,192768.0,66.7933,66.9011,66.724,66.8241,192768.0
2016-10-20 09:40:00,86.79,86.89,86.76,86.88,136223.0,66.8164,66.8934,66.7933,66.8857,136223.0
2016-10-20 09:45:00,86.87,87.0,86.86,86.99,94810.0,66.878,66.9781,66.8703,66.9704,94810.0
2016-10-20 09:50:00,86.97,87.0,86.88,86.99,101934.0,66.955,66.9781,66.8857,66.9704,101934.0
2016-10-20 09:55:00,86.99,87.01,86.9,86.96,186363.0,66.9704,66.9858,66.9011,66.9473,186363.0
2016-10-20 10:00:00,86.96,87.12,86.96,87.04,229366.0,66.9473,67.0705,66.9473,67.0089,229366.0
2016-10-20 10:05:00,87.05,87.1,86.96,87.04,104531.0,67.0166,67.0551,66.9473,67.0089,104531.0
2016-10-20 10:10:00,87.04,87.05,86.94,86.94,73138.0,67.0089,67.0166,66.9319,66.9319,73138.0
2016-10-20 10:15:00,86.95,86.96,86.84,86.96,133531.0,66.9396,66.9473,66.8549,66.9473,133531.0
2016-10-20 10:20:00,86.96,86.98,86.88,86.89,62532.0,66.9473,66.9627,66.8857,66.8934,62532.0
2016-10-20 10:25:00,86.89,86.89,86.75,86.77,80085.0,66.8934,66.8934,66.7856,66.801,80085.0
2016-10-20 10:30:00,86.76,86.78,86.7,86.7,65468.0,66.7933,66.8087,66.7471,66.7471,65468.0
2016-10-20 10:35:00,86.7,86.71,86.6,86.67,52081.0,66.7471,66.7548,66.6701,66.724,52081.0
2016-10-20 10:40:00,86.65,86.7,86.58,86.61,37044.0,66.7086,66.7471,66.6547,66.6778,37044.0
2016-10-20 10:45:00,86.61,86.62,86.5,86.51,81125.0,66.6778,66.6855,66.5931,66.6008,81125.0
2016-10-20 10:50:00,86.51,86.52,86.33,86.33,47651.0,66.6008,66.6085,66.4623,66.4623,47651.0
2016-10-20 10:55:00,86.34,86.49,86.33,86.48,53459.0,66.47,66.5854,66.4623,66.5777,53459.0
2016-10-20 11:00:00,86.48,86.54,86.48,86.48,47653.0,66.5777,66.6239,66.5777,66.5777,47653.0
2016-10-20 11:05:00,86.48,86.51,86.46,86.47,53014.0,66.5777,66.6008,66.5623,66.57,53014.0
2016-10-20 11:10:00,86.47,86.52,86.43,86.46,64688.0,66.57,66.6085,66.5393,66.5623,64688.0
2016-10-20 11:15:00,86.45,86.51,86.45,86.48,46352.0,66.5546,66.6008,66.5546,66.5777,46352.0
2016-10-20 11:20:00,86.47,86.49,86.43,86.47,30232.0,66.57,66.5854,66.5393,66.57,30232.0
2016-10-20 11:25:00,86.47,86.56,86.47,86.55,47651.0,66.57,66.6393,66.57,66.6316,47651.0
2016-10-20 11:30:00,86.55,86.63,86.54,86.63,27172.0,66.6316,66.6932,66.6239,66.6932,27172.0
2016-10-20 11:35:00,86.63,86.66,86.6,86.63,47711.0,66.6932,66.7163,66.6701,66.6932,47711.0
2016-10-20 11:40:00,86.63,86.68,86.6,86.66,41188.0,66.6932,66.7317,66.6701,66.7163,41188.0
2016-10-20 11:45:00,86.65,86.68,86.6,86.67,43958.0,66.7086,66.7317,66.6701,66.724,43958.0
2016-10-20 11:50:00,86.68,86.73,86.67,86.7,27000.0,66.7317,66.7702,66.724,66.7471,27000.0
2016-10-20 11:55:00,86.7,86.82,86.66,86.82,41549.0,66.7471,66.8395,66.7163,66.8395,41549.0
2016-10-20 12:00:00,86.82,86.98,86.8,86.9,59054.0,66.8395,66.9627,66.8241,66.9011,59054.0
2016-10-20 12:05:00,86.9,86.92,86.83,86.84,40224.0,66.9011,66.9165,66.8472,66.8549,40224.0
2016-10-20 12:10:00,86.84,86.92,86.84,86.89,44085.0,66.8549,66.9165,66.8549,66.8934,44085.0
2016-10-20 12:15:00,86.88,86.89,86.82,86.85,48034.0,66.8857,66.8934,66.8395,66.8626,48034.0
2016-10-20 12:20:00,86.85,86.89,86.84,86.88,23456.0,66.8626,66.8934,66.8549,66.8857,23456.0
2016-10-20 12:25:00,86.87,86.95,86.84,86.95,49328.0,66.878,66.9396,66.8549,66.9396,49328.0
2016-10-20 12:30:00,86.95,87.0,86.94,87.0,40571.0,66.9396,66.9781,66.9319,66.9781,40571.0
2016-10-20 12:35:00,87.0,87.01,86.93,86.95,101371.0,66.9781,66.9858,66.9242,66.9396,101371.0
2016-10-20 12:40:00,86.95,87.01,86.93,87.0,72173.0,66.9396,66.9858,66.9242,66.9781,72173.0
2016-10-20 12:45:00,86.99,87.01,86.92,86.93,41083.0,66.9704,66.9858,66.9165,66.9242,41083.0
2016-10-20 12:50:00,86.93,86.95,86.87,86.9,37695.0,66.9242,66.9396,66.878,66.9011,37695.0
2016-10-20 12:55:00,86.89,86.9,86.86,86.89,41079.0,66.8934,66.9011,66.8703,66.8934,41079.0
2016-10-20 13:00:00,86.89,86.9,86.85,86.89,31818.0,66.8934,66.9011,66.8626,66.8934,31818.0
2016-10-20 13:05:00,86.89,86.9,86.85,86.89,37800.0,66.8934,66.9011,66.8626,66.8934,37800.0
2016-10-20 13:10:00,86.88,86.9,86.86,86.89,50573.0,66.8857,66.9011,66.8703,66.8934,50573.0
2016-10-20 13:15:00,86.89,86.9,86.87,86.9,50698.0,66.8934,66.9011,66.878,66.9011,50698.0
2016-10-20 13:20:00,86.89,86.96,86.89,86.93,53849.0,66.8934,66.9473,66.8934,66.9242,53849.0
2016-10-20 13:25:00,86.93,87.0,86.9,86.98,30565.0,66.9242,66.9781,66.9011,66.9627,30565.0
2016-10-20 13:30:00,86.98,87.01,86.98,87.0,216767.0,66.9627,66.9858,66.9627,66.9781,216767.0
2016-10-20 13:35:00,87.0,87.06,86.98,87.06,337228.0,66.9781,67.0243,66.9627,67.0243,337228.0
2016-10-20 13:40:00,87.07,87.16,87.04,87.16,62680.0,67.032,67.1013,67.0089,67.1013,62680.0
2016-10-20 13:45:00,87.16,87.28,87.15,87.25,69848.0,67.1013,67.1936,67.0936,67.1705,69848.0
2016-10-20 13:50:00,87.25,87.25,87.11,87.21,84301.0,67.1705,67.1705,67.0628,67.1397,84301.0
2016-10-20 13:55:00,87.2,87.3,87.19,87.26,42494.0,67.132,67.209,67.1243,67.1782,42494.0
2016-10-20 14:00:00,87.26,87.3,87.24,87.27,47799.0,67.1782,67.209,67.1628,67.1859,47799.0
2016-10-20 14:05:00,87.27,87.27,87.21,87.21,45897.0,67.1859,67.1859,67.1397,67.1397,45897.0
2016-10-20 14:10:00,87.2,87.27,87.17,87.27,90199.0,67.132,67.1859,67.1089,67.1859,90199.0
2016-10-20 14:15:00,87.26,87.3,87.24,87.29,83721.0,67.1782,67.209,67.1628,67.2013,83721.0
2016-10-20 14:20:00,87.28,87.29,87.25,87.26,73485.0,67.1936,67.2013,67.1705,67.1782,73485.0
2016-10-20 14:25:00,87.26,87.35,87.25,87.3,59490.0,67.1782,67.2475,67.1705,67.209,59490.0
2016-10-20 14:30:00,87.29,87.3,87.24,87.27,64602.0,67.2013,67.209,67.1628,67.1859,64602.0
2016-10-20 14:35:00,87.27,87.29,87.24,87.25,57314.0,67.1859,67.2013,67.1628,67.1705,57314.0
2016-10-20 14:40:00,87.25,87.32,87.24,87.31,30948.0,67.1705,67.2244,67.1628,67.2167,30948.0
2016-10-20 14:45:00,87.32,87.37,87.29,87.37,174683.0,67.2244,67.2629,67.2013,67.2629,174683.0
2016-10-20 14:50:00,87.38,87.41,87.28,87.28,40518.0,67.2706,67.2937,67.1936,67.1936,40518.0
2016-10-20 14:55:00,87.29,87.29,87.24,87.25,55828.0,67.2013,67.2013,67.1628,67.1705,55828.0
2016-10-20 15:00:00,87.26,87.29,87.22,87.26,124227.0,67.1782,67.2013,67.1474,67.1782,124227.0
2016-10-20 15:05:00,87.26,87.36,87.24,87.36,66070.0,67.1782,67.2552,67.1628,67.2552,66070.0
2016-10-20 15:10:00,87.35,87.39,87.33,87.37,39176.0,67.2475,67.2783,67.2321,67.2629,39176.0
2016-10-20 15:15:00,87.37,87.37,87.31,87.32,50702.0,67.2629,67.2629,67.2167,67.2244,50702.0
2016-10-20 15:20:00,87.32,87.35,87.26,87.29,47604.0,67.2244,67.2475,67.1782,67.2013,47604.0
2016-10-20 15:25:00,87.29,87.34,87.28,87.33,226355.0,67.2013,67.2398,67.1936,67.2321,226355.0
2016-10-20 15:30:00,87.32,87.32,87.27,87.31,124672.0,67.2244,67.2244,67.1859,67.2167,124672.0
2016-10-20 15:35:00,87.31,87.35,87.28,87.34,57023.0,67.2167,67.2475,67.1936,67.2398,57023.0
2016-10-20 15:40:00,87.35,87.35,87.3,87.32,81245.0,67.2475,67.2475,67.209,67.2244,81245.0
2016-10-20 15:45:00,87.32,87.46,87.29,87.46,112853.0,67.2244,67.3322,67.2013,67.3322,112853.0
2016-10-20 15:50:00,87.46,87.49,87.43,87.46,135288.0,67.3322,67.3553,67.3091,67.3322,135288.0
2016-10-20 15:55:00,87.46,87.46,87.3,87.31,286335.0,67.3322,67.3322,67.209,67.2167,286335.0
2016-10-21 09:30:00,86.94,87.15,86.89,87.03,327612.0,66.9319,67.0936,66.8934,67.0012,327612.0
2016-10-21 09:35:00,87.0,87.1,86.96,87.05,23676.0,66.9781,67.0551,66.9473,67.0166,23676.0
2016-10-21 09:40:00,87.01,87.11,86.98,87.01,32077.0,66.9858,67.0628,66.9627,66.9858,32077.0
2016-10-21 09:45:00,87.0,87.02,86.9,86.94,51557.0,66.9781,66.9935,66.9011,66.9319,51557.0
2016-10-21 09:50:00,86.94,87.09,86.93,86.98,40589.0,66.9319,67.0474,66.9242,66.9627,40589.0
2016-10-21 09:55:00,86.98,87.11,86.97,87.07,28268.0,66.9627,67.0628,66.955,67.032,28268.0
2016-10-21 10:00:00,87.07,87.19,87.03,87.12,63923.0,67.032,67.1243,67.0012,67.0705,63923.0
2016-10-21 10:05:00,87.13,87.21,87.07,87.12,77054.0,67.0782,67.1397,67.032,67.0705,77054.0
2016-10-21 10:10:00,87.11,87.17,87.1,87.11,48376.0,67.0628,67.1089,67.0551,67.0628,48376.0
2016-10-21 10:15:00,87.12,87.27,87.11,87.26,57255.0,67.0705,67.1859,67.0628,67.1782,57255.0
2016-10-21 10:20:00,87.26,87.28,87.15,87.16,32860.0,67.1782,67.1936,67.0936,67.1013,32860.0
2016-10-21 10:25:00,87.17,87.27,87.16,87.25,45708.0,67.1089,67.1859,67.1013,67.1705,45708.0
2016-10-21 10:30:00,87.25,87.3,87.23,87.23,31156.0,67.1705,67.209,67.1551,67.1551,31156.0
2016-10-21 10:35:00,87.23,87.25,87.14,87.14,47821.0,67.1551,67.1705,67.0859,67.0859,47821.0
2016-10-21 10:40:00,87.14,87.29,87.11,87.26,58056.0,67.0859,67.2013,67.0628,67.1782,58056.0
2016-10-21 10:45:00,87.27,87.29,87.11,87.12,32659.0,67.1859,67.2013,67.0628,67.0705,32659.0
2016-10-21 10:50:00,87.12,87.19,87.11,87.16,39361.0,67.0705,67.1243,67.0628,67.1013,39361.0
2016-10-21 10:55:00,87.16,87.17,87.08,87.09,41167.0,67.1013,67.1089,67.0397,67.0474,41167.0
2016-10-21 11:00:00,87.08,87.15,87.05,87.11,108088.0,67.0397,67.0936,67.0166,67.0628,108088.0
2016-10-21 11:05:00,87.12,87.2,87.07,87.19,139255.0,67.0705,67.132,67.032,67.1243,139255.0
2016-10-21 11:10:00,87.18,87.3,87.18,87.26,27661.0,67.1166,67.209,67.1166,67.1782,27661.0
2016-10-21 11:15:00,87.26,87.33,87.22,87.29,25077.0,67.1782,67.2321,67.1474,67.2013,25077.0
2016-10-21 11:20:00,87.29,87.32,87.28,87.29,53026.0,67.2013,67.2244,67.1936,67.2013,53026.0
2016-10-21 11:25:00,87.29,87.32,87.24,87.3,103582.0,67.2013,67.2244,67.1628,67.209,103582.0
2016-10-21 11:30:00,87.3,87.3,87.21,87.22,24769.0,67.209,67.209,67.1397,67.1474,24769.0
2016-10-21 11:35:00,87.23,87.26,87.17,87.2,48813.0,67.1551,67.1782,67.1089,67.132,48813.0
2016-10-21 11:40:00,87.2,87.32,87.19,87.3,52704.0,67.132,67.2244,67.1243,67.209,52704.0
2016-10-21 11:45:00,87.3,87.34,87.29,87.33,54377.0,67.209,67.2398,67.2013,67.2321,54377.0
2016-10-21 11:50:00,87.35,87.35,87.25,87.26,23039.0,67.2475,67.2475,67.1705,67.1782,23039.0
2016-10-21 11:55:00,87.25,87.28,87.21,87.22,45246.0,67.1705,67.1936,67.1397,67.1474,45246.0
2016-10-21 12:00:00,87.22,87.26,87.21,87.25,38843.0,67.1474,67.1782,67.1397,67.1705,38843.0
2016-10-21 12:05:00,87.25,87.26,87.22,87.24,30269.0,67.1705,67.1782,67.1474,67.1628,30269.0
2016-10-21 12:10:00,87.24,87.27,87.2,87.21,31862.0,67.1628,67.1859,67.132,67.1397,31862.0
2016-10-21 12:15:00,87.21,87.24,87.21,87.23,17899.0,67.1397,67.1628,67.1397,67.1551,17899.0
2016-10-21 12:20:00,87.22,87.31,87.21,87.31,45689.0,67.1474,67.2167,67.1397,67.2167,45689.0
2016-10-21 12:25:00,87.31,87.33,87.29,87.31,17804.0,67.2167,67.2321,67.2013,67.2167,17804.0
2016-10-21 12:30:00,87.3,87.32,87.29,87.29,23305.0,67.209,67.2244,67.2013,67.2013,23305.0
2016-10-21 12:35:00,87.29,87.31,87.24,87.29,43747.0,67.2013,67.2167,67.1628,67.2013,43747.0
2016-10-21 12:40:00,87.29,87.32,87.28,87.29,24513.0,67.2013,67.2244,67.1936,67.2013,24513.0
2016-10-21 12:45:00,87.29,87.31,87.28,87.3,21269.0,67.2013,67.2167,67.1936,67.209,21269.0
2016-10-21 12:50:00,87.3,87.34,87.29,87.33,20098.0,67.209,67.2398,67.2013,67.2321,20098.0
2016-10-21 12:55:00,87.33,87.37,87.32,87.34,12041.0,67.2321,67.2629,67.2244,67.2398,12041.0
2016-10-21 13:00:00,87.34,87.38,87.32,87.33,19598.0,67.2398,67.2706,67.2244,67.2321,19598.0
2016-10-21 13:05:00,87.33,87.37,87.32,87.34,13216.0,67.2321,67.2629,67.2244,67.2398,13216.0
2016-10-21 13:10:00,87.33,87.36,87.33,87.36,8181.0,67.2321,67.2552,67.2321,67.2552,8181.0
2016-10-21 13:15:00,87.36,87.43,87.36,87.43,24101.0,67.2552,67.3091,67.2552,67.3091,24101.0
2016-10-21 13:20:00,87.42,87.43,87.38,87.4,18247.0,67.3014,67.3091,67.2706,67.286,18247.0
2016-10-21 13:25:00,87.4,87.45,87.39,87.41,53469.0,67.286,67.3245,67.2783,67.2937,53469.0
2016-10-21 13:30:00,87.4,87.43,87.35,87.43,23616.0,67.286,67.3091,67.2475,67.3091,23616.0
2016-10-21 13:35:00,87.42,87.51,87.41,87.47,29970.0,67.3014,67.3707,67.2937,67.3399,29970.0
2016-10-21 13:40:00,87.46,87.47,87.42,87.44,21609.0,67.3322,67.3399,67.3014,67.3168,21609.0
2016-10-21 13:45:00,87.45,87.5,87.41,87.48,21158.0,67.3245,67.363,67.2937,67.3476,21158.0
2016-10-21 13:50:00,87.48,87.53,87.47,87.49,19556.0,67.3476,67.3861,67.3399,67.3553,19556.0
2016-10-21 13:55:00,87.49,87.54,87.46,87.51,20612.0,67.3553,67.3938,67.3322,67.3707,20612.0
2016-10-21 14:00:00,87.52,87.53,87.45,87.46,20370.0,67.3784,67.3861,67.3245,67.3322,20370.0
2016-10-21 14:05:00,87.47,87.5,87.43,87.49,26343.0,67.3399,67.363,67.3091,67.3553,26343.0
2016-10-21 14:10:00,87.48,87.5,87.44,87.5,20006.0,67.3476,67.363,67.3168,67.363,20006.0
2016-10-21 14:15:00,87.49,87.52,87.47,87.48,14217.0,67.3553,67.3784,67.3399,67.3476,14217.0
2016-10-21 14:20:00,87.48,87.54,87.46,87.52,45416.0,67.3476,67.3938,67.3322,67.3784,45416.0
2016-10-21 14:25:00,87.52,87.54,87.5,87.54,17928.0,67.3784,67.3938,67.363,67.3938,17928.0
2016-10-21 14:30:00,87.53,87.53,87.5,87.53,25049.0,67.3861,67.3861,67.363,67.3861,25049.0
2016-10-21 14:35:00,87.52,87.55,87.5,87.53,23562.0,67.3784,67.4015,67.363,67.3861,23562.0
2016-10-21 14:40:00,87.54,87.55,87.5,87.55,20463.0,67.3938,67.4015,67.363,67.4015,20463.0
2016-10-21 14:45:00,87.55,87.57,87.51,87.56,41589.0,67.4015,67.4169,67.3707,67.4092,41589.0
2016-10-21 14:50:00,87.54,87.54,87.5,87.51,14498.0,67.3938,67.3938,67.363,67.3707,14498.0
2016-10-21 14:55:00,87.5,87.54,87.49,87.52,21156.0,67.363,67.3938,67.3553,67.3784,21156.0
2016-10-21 15:00:00,87.51,87.55,87.48,87.54,26764.0,67.3707,67.4015,67.3476,67.3938,26764.0
2016-10-21 15:05:00,87.54,87.54,87.5,87.51,12762.0,67.3938,67.3938,67.363,67.3707,12762.0
2016-10-21 15:10:00,87.51,87.54,87.5,87.51,44618.0,67.3707,67.3938,67.363,67.3707,44618.0
2016-10-21 15:15:00,87.52,87.54,87.5,87.51,47423.0,67.3784,67.3938,67.363,67.3707,47423.0
2016-10-21 15:20:00,87.5,87.54,87.42,87.44,57360.0,67.363,67.3938,67.3014,67.3168,57360.0
2016-10-21 15:25:00,87.44,87.47,87.43,87.44,31716.0,67.3168,67.3399,67.3091,67.3168,31716.0
2016-10-21 15:30:00,87.43,87.44,87.41,87.43,38042.0,67.3091,67.3168,67.2937,67.3091,38042.0
2016-10-21 15:35:00,87.43,87.44,87.38,87.41,49481.0,67.3091,67.3168,67.2706,67.2937,49481.0
2016-10-21 15:40:00,87.42,87.42,87.38,87.39,61738.0,67.3014,67.3014,67.2706,67.2783,61738.0
2016-10-21 15:45:00,87.39,87.5,87.31,87.34,141895.0,67.2783,67.363,67.2167,67.2398,141895.0
2016-10-21 15:50:00,87.34,87.38,87.3,87.31,90550.0,67.2398,67.2706,67.209,67.2167,90550.0
2016-10-21 15:55:00,87.31,87.43,87.3,87.4,229223.0,67.2167,67.3091,67.209,67.286,229223.0
2016-10-24 09:30:00,87.64,87.97,87.64,87.9,63576.0,67.4708,67.7248,67.4708,67.6709,63576.0
2016-10-24 09:35:00,87.91,87.97,87.88,87.9,32774.0,67.6786,67.7248,67.6556,67.6709,32774.0
2016-10-24 09:40:00,87.93,87.97,87.9,87.96,26392.0,67.694,67.7248,67.6709,67.7171,26392.0
2016-10-24 09:45:00,87.95,88.0,87.86,87.93,34356.0,67.7094,67.7479,67.6402,67.694,34356.0
2016-10-24 09:50:00,87.93,87.97,87.91,87.94,18570.0,67.694,67.7248,67.6786,67.7017,18570.0
2016-10-24 09:55:00,87.97,88.05,87.94,88.04,63788.0,67.7248,67.7864,67.7017,67.7787,63788.0
2016-10-24 10:00:00,88.02,88.05,87.95,88.0,28649.0,67.7633,67.7864,67.7094,67.7479,28649.0
2016-10-24 10:05:00,88.0,88.19,87.99,88.16,43102.0,67.7479,67.8942,67.7402,67.8711,43102.0
2016-10-24 10:10:00,88.15,88.26,88.12,88.2,94839.0,67.8634,67.9481,67.8403,67.9019,94839.0
2016-10-24 10:15:00,88.2,88.21,87.98,88.01,38520.0,67.9019,67.9096,67.7325,67.7556,38520.0
2016-10-24 10:20:00,88.0,88.16,87.99,88.13,47305.0,67.7479,67.8711,67.7402,67.848,47305.0
2016-10-24 10:25:00,88.13,88.25,88.13,88.25,26941.0,67.848,67.9404,67.848,67.9404,26941.0
2016-10-24 10:30:00,88.25,88.35,88.22,88.33,47515.0,67.9404,68.0174,67.9173,68.002,47515.0
2016-10-24 10:35:00,88.33,88.38,88.3,88.37,38038.0,68.002,68.0405,67.9789,68.0328,38038.0
2016-10-24 10:40:00,88.38,88.42,88.32,88.32,28029.0,68.0405,68.0713,67.9943,67.9943,28029.0
2016-10-24 10:45:00,88.32,88.45,88.32,88.39,33924.0,67.9943,68.0944,67.9943,68.0482,33924.0
2016-10-24 10:50:00,88.4,88.43,88.34,88.43,32146.0,68.0559,68.079,68.0097,68.079,32146.0
2016-10-24 10:55:00,88.42,88.43,88.38,88.42,42003.0,68.0713,68.079,68.0405,68.0713,42003.0
2016-10-24 11:00:00,88.42,88.5,88.39,88.46,44705.0,68.0713,68.1329,68.0482,68.1021,44705.0
2016-10-24 11:05:00,88.45,88.46,88.36,88.4,35624.0,68.0944,68.1021,68.0251,68.0559,35624.0
2016-10-24 11:10:00,88.42,88.5,88.39,88.45,52254.0,68.0713,68.1329,68.0482,68.0944,52254.0
2016-10-24 11:15:00,88.44,88.52,88.41,88.52,33238.0,68.0867,68.1483,68.0636,68.1483,33238.0
2016-10-24 11:20:00,88.51,88.52,88.4,88.42,31812.0,68.1406,68.1483,68.0559,68.0713,31812.0
2016-10-24 11:25:00,88.42,88.51,88.42,88.44,36077.0,68.0713,68.1406,68.0713,68.0867,36077.0
2016-10-24 11:30:00,88.43,88.51,88.42,88.49,55966.0,68.079,68.1406,68.0713,68.1252,55966.0
2016-10-24 11:35:00,88.48,88.51,88.45,88.49,42822.0,68.1175,68.1406,68.0944,68.1252,42822.0
2016-10-24 11:40:00,88.5,88.51,88.47,88.49,41917.0,68.1329,68.1406,68.1098,68.1252,41917.0
2016-10-24 11:45:00,88.49,88.49,88.44,88.49,42677.0,68.1252,68.1252,68.0867,68.1252,42677.0
2016-10-24 11:50:00,88.48,88.51,88.46,88.49,41483.0,68.1175,68.1406,68.1021,68.1252,41483.0
2016-10-24 11:55:00,88.5,88.54,88.48,88.5,44594.0,68.1329,68.1637,68.1175,68.1329,44594.0
2016-10-24 12:00:00,88.5,88.57,88.5,88.51,36039.0,68.1329,68.1868,68.1329,68.1406,36039.0
2016-10-24 12:05:00,88.5,88.53,88.5,88.53,15141.0,68.1329,68.156,68.1329,68.156,15141.0
2016-10-24 12:10:00,88.53,88.58,88.52,88.54,21387.0,68.156,68.1945,68.1483,68.1637,21387.0
2016-10-24 12:15:00,88.54,88.58,88.53,88.54,25211.0,68.1637,68.1945,68.156,68.1637,25211.0
2016-10-24 12:20:00,88.54,88.58,88.48,88.48,30928.0,68.1637,68.1945,68.1175,68.1175,30928.0
2016-10-24 12:25:00,88.47,88.49,88.44,88.48,30229.0,68.1098,68.1252,68.0867,68.1175,30229.0
2016-10-24 12:30:00,88.48,88.51,88.46,88.5,18686.0,68.1175,68.1406,68.1021,68.1329,18686.0
2016-10-24 12:35:00,88.5,88.51,88.42,88.43,28249.0,68.1329,68.1406,68.0713,68.079,28249.0
2016-10-24 12:40:00,88.43,88.5,88.41,88.49,45140.0,68.079,68.1329,68.0636,68.1252,45140.0
2016-10-24 12:45:00,88.48,88.5,88.43,88.48,21394.0,68.1175,68.1329,68.079,68.1175,21394.0
2016-10-24 12:50:00,88.48,88.5,88.46,88.48,17774.0,68.1175,68.1329,68.1021,68.1175,17774.0
2016-10-24 12:55:00,88.49,88.49,88.39,88.45,37574.0,68.1252,68.1252,68.0482,68.0944,37574.0
2016-10-24 13:00:00,88.47,88.49,88.39,88.4,27502.0,68.1098,68.1252,68.0482,68.0559,27502.0
2016-10-24 13:05:00,88.39,88.4,88.31,88.34,34183.0,68.0482,68.0559,67.9866,68.0097,34183.0
2016-10-24 13:10:00,88.34,88.36,88.3,88.31,122286.0,68.0097,68.0251,67.9789,67.9866,122286.0
2016-10-24 13:15:00,88.31,88.33,88.27,88.28,53564.0,67.9866,68.002,67.9558,67.9635,53564.0
2016-10-24 13:20:00,88.28,88.33,88.27,88.28,27570.0,67.9635,68.002,67.9558,67.9635,27570.0
2016-10-24 13:25:00,88.28,88.29,88.23,88.28,21793.0,67.9635,67.9712,67.925,67.9635,21793.0
2016-10-24 13:30:00,88.28,88.28,88.23,88.23,29643.0,67.9635,67.9635,67.925,67.925,29643.0
2016-10-24 13:35:00,88.23,88.24,88.2,88.23,14869.0,67.925,67.9327,67.9019,67.925,14869.0
2016-10-24 13:40:00,88.23,88.26,88.16,88.21,30916.0,67.925,67.9481,67.8711,67.9096,30916.0
2016-10-24 13:45:00,88.21,88.25,88.21,88.25,15155.0,67.9096,67.9404,67.9096,67.9404,15155.0
2016-10-24 13:50:00,88.24,88.27,88.22,88.26,60758.0,67.9327,67.9558,67.9173,67.9481,60758.0
2016-10-24 13:55:00,88.25,88.26,88.22,88.25,40557.0,67.9404,67.9481,67.9173,67.9404,40557.0
2016-10-24 14:00:00,88.25,88.3,88.24,88.28,81136.0,67.9404,67.9789,67.9327,67.9635,81136.0
2016-10-24 14:05:00,88.28,88.36,88.26,88.26,56234.0,67.9635,68.0251,67.9481,67.9481,56234.0
2016-10-24 14:10:00,88.26,88.27,88.24,88.25,38689.0,67.9481,67.9558,67.9327,67.9404,38689.0
2016-10-24 14:15:00,88.25,88.27,88.23,88.24,35980.0,67.9404,67.9558,67.925,67.9327,35980.0
2016-10-24 14:20:00,88.24,88.27,88.23,88.26,37723.0,67.9327,67.9558,67.925,67.9481,37723.0
2016-10-24 14:25:00,88.27,88.34,88.26,88.32,41085.0,67.9558,68.0097,67.9481,67.9943,41085.0
2016-10-24 14:30:00,88.34,88.35,88.28,88.29,22904.0,68.0097,68.0174,67.9635,67.9712,22904.0
2016-10-24 14:35:00,88.29,88.31,88.26,88.29,24832.0,67.9712,67.9866,67.9481,67.9712,24832.0
2016-10-24 14:40:00,88.29,88.31,88.29,88.3,25171.0,67.9712,67.9866,67.9712,67.9789,25171.0
2016-10-24 14:45:00,88.3,88.3,88.27,88.28,17456.0,67.9789,67.9789,67.9558,67.9635,17456.0
2016-10-24 14:50:00,88.28,88.3,88.2,88.21,51635.0,67.9635,67.9789,67.9019,67.9096,51635.0
2016-10-24 14:55:00,88.2,88.24,88.2,88.23,23223.0,67.9019,67.9327,67.9019,67.925,23223.0
2016-10-24 15:00:00,88.24,88.24,88.16,88.16,23244.0,67.9327,67.9327,67.8711,67.8711,23244.0
2016-10-24 15:05:00,88.16,88.17,88.14,88.15,34829.0,67.8711,67.8788,67.8557,67.8634,34829.0
2016-10-24 15:10:00,88.15,88.15,88.09,88.09,45536.0,67.8634,67.8634,67.8172,67.8172,45536.0
2016-10-24 15:15:00,88.1,88.12,88.08,88.09,40839.0,67.8249,67.8403,67.8095,67.8172,40839.0
2016-10-24 15:20:00,88.08,88.09,88.04,88.06,25433.0,67.8095,67.8172,67.7787,67.7941,25433.0
2016-10-24 15:25:00,88.06,88.06,88.02,88.04,29018.0,67.7941,67.7941,67.7633,67.7787,29018.0
2016-10-24 15:30:00,88.03,88.05,88.02,88.05,26476.0,67.771,67.7864,67.7633,67.7864,26476.0
2016-10-24 15:35:00,88.05,88.06,88.03,88.05,46074.0,67.7864,67.7941,67.771,67.7864,46074.0
2016-10-24 15:40:00,88.05,88.05,87.97,88.01,57810.0,67.7864,67.7864,67.7248,67.7556,57810.0
2016-10-24 15:45:00,88.01,88.06,87.99,87.99,81440.0,67.7556,67.7941,67.7402,67.7402,81440.0
2016-10-24 15:50:00,88.0,88.03,87.98,87.98,112597.0,67.7479,67.771,67.7325,67.7325,112597.0
2016-10-24 15:55:00,87.99,88.05,87.95,87.98,395681.0,67.7402,67.7864,67.7094,67.7325,395681.0
2016-10-25 09:30:00,87.8,88.21,87.63,87.92,130844.0,67.594,67.9096,67.4631,67.6863,130844.0
2016-10-25 09:35:00,87.94,88.05,87.73,87.76,64969.0,67.7017,67.7864,67.5401,67.5632,64969.0
2016-10-25 09:40:00,87.76,87.78,87.62,87.77,38731.0,67.5632,67.5786,67.4554,67.5709,38731.0
2016-10-25 09:45:00,87.77,87.95,87.76,87.84,69053.0,67.5709,67.7094,67.5632,67.6248,69053.0
2016-10-25 09:50:00,87.79,87.86,87.75,87.79,18353.0,67.5863,67.6402,67.5555,67.5863,18353.0
2016-10-25 09:55:00,87.8,87.82,87.75,87.76,11943.0,67.594,67.6094,67.5555,67.5632,11943.0
2016-10-25 10:00:00,87.78,87.86,87.76,87.84,36456.0,67.5786,67.6402,67.5632,67.6248,36456.0
2016-10-25 10:05:00,87.84,87.87,87.78,87.81,28844.0,67.6248,67.6479,67.5786,67.6017,28844.0
2016-10-25 10:10:00,87.8,87.83,87.74,87.75,19778.0,67.594,67.6171,67.5478,67.5555,19778.0
2016-10-25 10:15:00,87.76,87.78,87.7,87.77,27752.0,67.5632,67.5786,67.517,67.5709,27752.0
2016-10-25 10:20:00,87.77,87.79,87.67,87.68,26400.0,67.5709,67.5863,67.4939,67.5016,26400.0
2016-10-25 10:25:00,87.68,87.78,87.67,87.75,30271.0,67.5016,67.5786,67.4939,67.5555,30271.0
2016-10-25 10:30:00,87.74,87.76,87.69,87.74,25363.0,67.5478,67.5632,67.5093,67.5478,25363.0
2016-10-25 10:35:00,87.74,87.76,87.7,87.7,23735.0,67.5478,67.5632,67.517,67.517,23735.0
2016-10-25 10:40:00,87.7,87.73,87.64,87.64,17591.0,67.517,67.5401,67.4708,67.4708,17591.0
2016-10-25 10:45:00,87.65,87.66,87.58,87.64,33394.0,67.4785,67.4862,67.4246,67.4708,33394.0
2016-10-25 10:50:00,87.65,87.68,87.53,87.56,25905.0,67.4785,67.5016,67.3861,67.4092,25905.0
2016-10-25 10:55:00,87.56,87.58,87.51,87.54,17715.0,67.4092,67.4246,67.3707,67.3938,17715.0
2016-10-25 11:00:00,87.55,87.55,87.5,87.51,41601.0,67.4015,67.4015,67.363,67.3707,41601.0
2016-10-25 11:05:00,87.52,87.53,87.47,87.47,29764.0,67.3784,67.3861,67.3399,67.3399,29764.0
2016-10-25 11:10:00,87.46,87.55,87.46,87.5,38477.0,67.3322,67.4015,67.3322,67.363,38477.0
2016-10-25 11:15:00,87.5,87.51,87.42,87.45,31764.0,67.363,67.3707,67.3014,67.3245,31764.0
2016-10-25 11:20:00,87.44,87.45,87.4,87.41,25984.0,67.3168,67.3245,67.286,67.2937,25984.0
2016-10-25 11:25:00,87.41,87.42,87.37,87.37,28013.0,67.2937,67.3014,67.2629,67.2629,28013.0
2016-10-25 11:30:00,87.37,87.45,87.36,87.39,36159.0,67.2629,67.3245,67.2552,67.2783,36159.0
2016-10-25 11:35:00,87.4,87.41,87.35,87.35,28810.0,67.286,67.2937,67.2475,67.2475,28810.0
2016-10-25 11:40:00,87.36,87.36,87.3,87.31,95818.0,67.2552,67.2552,67.209,67.2167,95818.0
2016-10-25 11:45:00,87.31,87.34,87.3,87.32,40601.0,67.2167,67.2398,67.209,67.2244,40601.0
2016-10-25 11:50:00,87.33,87.46,87.32,87.44,26850.0,67.2321,67.3322,67.2244,67.3168,26850.0
2016-10-25 11:55:00,87.45,87.45,87.35,87.36,22851.0,67.3245,67.3245,67.2475,67.2552,22851.0
2016-10-25 12:00:00,87.36,87.36,87.32,87.34,60528.0,67.2552,67.2552,67.2244,67.2398,60528.0
2016-10-25 12:05:00,87.35,87.36,87.32,87.32,31303.0,67.2475,67.2552,67.2244,67.2244,31303.0
2016-10-25 12:10:00,87.33,87.36,87.31,87.34,33080.0,67.2321,67.2552,67.2167,67.2398,33080.0
2016-10-25 12:15:00,87.34,87.34,87.31,87.32,30401.0,67.2398,67.2398,67.2167,67.2244,30401.0
2016-10-25 12:20:00,87.32,87.36,87.3,87.35,26224.0,67.2244,67.2552,67.209,67.2475,26224.0
2016-10-25 12:25:00,87.35,87.36,87.3,87.31,25264.0,67.2475,67.2552,67.209,67.2167,25264.0
2016-10-25 12:30:00,87.3,87.34,87.3,87.32,28887.0,67.209,67.2398,67.209,67.2244,28887.0
2016-10-25 12:35:00,87.33,87.35,87.31,87.35,21948.0,67.2321,67.2475,67.2167,67.2475,21948.0
2016-10-25 12:40:00,87.35,87.42,87.34,87.41,32232.0,67.2475,67.3014,67.2398,67.2937,32232.0
2016-10-25 12:45:00,87.42,87.46,87.39,87.44,15767.0,67.3014,67.3322,67.2783,67.3168,15767.0
2016-10-25 12:50:00,87.44,87.45,87.38,87.38,25064.0,67.3168,67.3245,67.2706,67.2706,25064.0
2016-10-25 12:55:00,87.38,87.39,87.34,87.34,17739.0,67.2706,67.2783,67.2398,67.2398,17739.0
2016-10-25 13:00:00,87.34,87.39,87.31,87.39,27199.0,67.2398,67.2783,67.2167,67.2783,27199.0
2016-10-25 13:05:00,87.38,87.39,87.35,87.37,26698.0,67.2706,67.2783,67.2475,67.2629,26698.0
2016-10-25 13:10:00,87.37,87.38,87.35,87.37,25070.0,67.2629,67.2706,67.2475,67.2629,25070.0
2016-10-25 13:15:00,87.36,87.37,87.29,87.3,38740.0,67.2552,67.2629,67.2013,67.209,38740.0
2016-10-25 13:20:00,87.3,87.33,87.3,87.32,55752.0,67.209,67.2321,67.209,67.2244,55752.0
2016-10-25 13:25:00,87.31,87.33,87.3,87.31,58433.0,67.2167,67.2321,67.209,67.2167,58433.0
2016-10-25 13:30:00,87.32,87.36,87.31,87.36,31990.0,67.2244,67.2552,67.2167,67.2552,31990.0
2016-10-25 13:35:00,87.36,87.36,87.31,87.31,23765.0,67.2552,67.2552,67.2167,67.2167,23765.0
2016-10-25 13:40:00,87.31,87.35,87.31,87.33,25480.0,67.2167,67.2475,67.2167,67.2321,25480.0
2016-10-25 13:45:00,87.34,87.37,87.33,87.37,24075.0,67.2398,67.2629,67.2321,67.2629,24075.0
2016-10-25 13:50:00,87.37,87.44,87.36,87.36,20979.0,67.2629,67.3168,67.2552,67.2552,20979.0
2016-10-25 13:55:00,87.35,87.41,87.34,87.4,35490.0,67.2475,67.2937,67.2398,67.286,35490.0
2016-10-25 14:00:00,87.41,87.42,87.38,87.41,27646.0,67.2937,67.3014,67.2706,67.2937,27646.0
2016-10-25 14:05:00,87.4,87.47,87.4,87.46,17354.0,67.286,67.3399,67.286,67.3322,17354.0
2016-10-25 14:10:00,87.45,87.46,87.41,87.42,26156.0,67.3245,67.3322,67.2937,67.3014,26156.0
2016-10-25 14:15:00,87.42,87.46,87.41,87.46,30935.0,67.3014,67.3322,67.2937,67.3322,30935.0
2016-10-25 14:20:00,87.46,87.49,87.44,87.47,24164.0,67.3322,67.3553,67.3168,67.3399,24164.0
2016-10-25 14:25:00,87.48,87.55,87.47,87.54,33017.0,67.3476,67.4015,67.3399,67.3938,33017.0
2016-10-25 14:30:00,87.53,87.57,87.43,87.47,43196.0,67.3861,67.4169,67.3091,67.3399,43196.0
2016-10-25 14:35:00,87.48,87.48,87.42,87.44,22555.0,67.3476,67.3476,67.3014,67.3168,22555.0
2016-10-25 14:40:00,87.43,87.44,87.39,87.41,25116.0,67.3091,67.3168,67.2783,67.2937,25116.0
2016-10-25 14:45:00,87.4,87.46,87.36,87.37,72918.0,67.286,67.3322,67.2552,67.2629,72918.0
2016-10-25 14:50:00,87.37,87.42,87.37,87.4,20603.0,67.2629,67.3014,67.2629,67.286,20603.0
2016-10-25 14:55:00,87.39,87.39,87.36,87.36,17450.0,67.2783,67.2783,67.2552,67.2552,17450.0
2016-10-25 15:00:00,87.37,87.37,87.34,87.35,53451.0,67.2629,67.2629,67.2398,67.2475,53451.0
2016-10-25 15:05:00,87.35,87.35,87.3,87.32,39183.0,67.2475,67.2475,67.209,67.2244,39183.0
2016-10-25 15:10:00,87.33,87.34,87.31,87.31,37780.0,67.2321,67.2398,67.2167,67.2167,37780.0
2016-10-25 15:15:00,87.31,87.39,87.29,87.37,52143.0,67.2167,67.2783,67.2013,67.2629,52143.0
2016-10-25 15:20:00,87.37,87.46,87.37,87.46,69412.0,67.2629,67.3322,67.2629,67.3322,69412.0
2016-10-25 15:25:00,87.46,87.46,87.44,87.46,21414.0,67.3322,67.3322,67.3168,67.3322,21414.0
2016-10-25 15:30:00,87.46,87.46,87.43,87.44,30682.0,67.3322,67.3322,67.3091,67.3168,30682.0
2016-10-25 15:35:00,87.44,87.44,87.41,87.43,37261.0,67.3168,67.3168,67.2937,67.3091,37261.0
2016-10-25 15:40:00,87.43,87.5,87.43,87.43,66037.0,67.3091,67.363,67.3091,67.3091,66037.0
2016-10-25 15:45:00,87.43,87.43,87.37,87.42,96103.0,67.3091,67.3091,67.2629,67.3014,96103.0
2016-10-25 15:50:00,87.42,87.42,87.37,87.37,48918.0,67.3014,67.3014,67.2629,67.2629,48918.0
2016-10-25 15:55:00,87.37,87.46,87.32,87.44,221811.0,67.2629,67.3322,67.2244,67.3168,221811.0
2016-10-26 09:30:00,87.48,87.48,87.19,87.31,95726.0,67.3476,67.3476,67.1243,67.2167,95726.0
2016-10-26 09:35:00,87.29,87.32,87.16,87.32,43062.0,67.2013,67.2244,67.1013,67.2244,43062.0
2016-10-26 09:40:00,87.33,87.33,87.16,87.21,49358.0,67.2321,67.2321,67.1013,67.1397,49358.0
2016-10-26 09:45:00,87.19,87.41,87.18,87.37,13638.0,67.1243,67.2937,67.1166,67.2629,13638.0
2016-10-26 09:50:00,87.37,87.42,87.15,87.19,34260.0,67.2629,67.3014,67.0936,67.1243,34260.0
2016-10-26 09:55:00,87.2,87.25,87.15,87.16,25707.0,67.132,67.1705,67.0936,67.1013,25707.0
2016-10-26 10:00:00,87.15,87.17,87.08,87.11,25132.0,67.0936,67.1089,67.0397,67.0628,25132.0
2016-10-26 10:05:00,87.09,87.18,87.02,87.1,35080.0,67.0474,67.1166,66.9935,67.0551,35080.0
2016-10-26 10:10:00,87.11,87.23,87.09,87.15,36984.0,67.0628,67.1551,67.0474,67.0936,36984.0
2016-10-26 10:15:00,87.14,87.21,87.05,87.09,40387.0,67.0859,67.1397,67.0166,67.0474,40387.0
2016-10-26 10:20:00,87.1,87.2,87.09,87.15,33699.0,67.0551,67.132,67.0474,67.0936,33699.0
2016-10-26 10:25:00,87.15,87.18,87.09,87.12,37735.0,67.0936,67.1166,67.0474,67.0705,37735.0
2016-10-26 10:30:00,87.12,87.15,87.07,87.09,31562.0,67.0705,67.0936,67.032,67.0474,31562.0
2016-10-26 10:35:00,87.09,87.12,87.02,87.04,73338.0,67.0474,67.0705,66.9935,67.0089,73338.0
2016-10-26 10:40:00,87.04,87.06,87.01,87.02,65775.0,67.0089,67.0243,66.9858,66.9935,65775.0
2016-10-26 10:45:00,87.03,87.24,87.02,87.2,52309.0,67.0012,67.1628,66.9935,67.132,52309.0
2016-10-26 10:50:00,87.2,87.2,87.15,87.2,36002.0,67.132,67.132,67.0936,67.132,36002.0
2016-10-26 10:55:00,87.2,87.51,87.18,87.49,76756.0,67.132,67.3707,67.1166,67.3553,76756.0
2016-10-26 11:00:00,87.49,87.51,87.44,87.49,77152.0,67.3553,67.3707,67.3168,67.3553,77152.0
2016-10-26 11:05:00,87.48,87.5,87.37,87.4,48285.0,67.3476,67.363,67.2629,67.286,48285.0
2016-10-26 11:10:00,87.4,87.43,87.37,87.38,43870.0,67.286,67.3091,67.2629,67.2706,43870.0
2016-10-26 11:15:00,87.38,87.43,87.34,87.34,29489.0,67.2706,67.3091,67.2398,67.2398,29489.0
2016-10-26 11:20:00,87.34,87.45,87.34,87.45,24829.0,67.2398,67.3245,67.2398,67.3245,24829.0
2016-10-26 11:25:00,87.45,87.52,87.44,87.47,34582.0,67.3245,67.3784,67.3168,67.3399,34582.0
2016-10-26 11:30:00,87.46,87.51,87.45,87.47,30898.0,67.3322,67.3707,67.3245,67.3399,30898.0
2016-10-26 11:35:00,87.46,87.46,87.4,87.41,24627.0,67.3322,67.3322,67.286,67.2937,24627.0
2016-10-26 11:40:00,87.4,87.42,87.34,87.34,25022.0,67.286,67.3014,67.2398,67.2398,25022.0
2016-10-26 11:45:00,87.35,87.39,87.31,87.39,26155.0,67.2475,67.2783,67.2167,67.2783,26155.0
2016-10-26 11:50:00,87.4,87.45,87.39,87.43,14428.0,67.286,67.3245,67.2783,67.3091,14428.0
2016-10-26 11:55:00,87.42,87.46,87.41,87.43,16681.0,67.3014,67.3322,67.2937,67.3091,16681.0
2016-10-26 12:00:00,87.42,87.49,87.42,87.47,7067.0,67.3014,67.3553,67.3014,67.3399,7067.0
2016-10-26 12:05:00,87.46,87.47,87.4,87.41,15285.0,67.3322,67.3399,67.286,67.2937,15285.0
2016-10-26 12:10:00,87.4,87.49,87.4,87.47,25394.0,67.286,67.3553,67.286,67.3399,25394.0
2016-10-26 12:15:00,87.47,87.48,87.41,87.43,11285.0,67.3399,67.3476,67.2937,67.3091,11285.0
2016-10-26 12:20:00,87.42,87.44,87.36,87.37,13820.0,67.3014,67.3168,67.2552,67.2629,13820.0
2016-10-26 12:25:00,87.38,87.39,87.34,87.34,18119.0,67.2706,67.2783,67.2398,67.2398,18119.0
2016-10-26 12:30:00,87.34,87.34,87.3,87.31,30312.0,67.2398,67.2398,67.209,67.2167,30312.0
2016-10-26 12:35:00,87.3,87.35,87.23,87.27,59468.0,67.209,67.2475,67.1551,67.1859,59468.0
2016-10-26 12:40:00,87.28,87.36,87.26,87.36,10716.0,67.1936,67.2552,67.1782,67.2552,10716.0
2016-10-26 12:45:00,87.35,87.36,87.3,87.32,20197.0,67.2475,67.2552,67.209,67.2244,20197.0
2016-10-26 12:50:00,87.31,87.35,87.29,87.34,30806.0,67.2167,67.2475,67.2013,67.2398,30806.0
2016-10-26 12:55:00,87.34,87.37,87.31,87.37,22338.0,67.2398,67.2629,67.2167,67.2629,22338.0
2016-10-26 13:00:00,87.38,87.46,87.35,87.43,28611.0,67.2706,67.3322,67.2475,67.3091,28611.0
2016-10-26 13:05:00,87.42,87.42,87.36,87.37,15766.0,67.3014,67.3014,67.2552,67.2629,15766.0
2016-10-26 13:10:00,87.37,87.4,87.34,87.36,16936.0,67.2629,67.286,67.2398,67.2552,16936.0
2016-10-26 13:15:00,87.35,87.4,87.34,87.4,12409.0,67.2475,67.286,67.2398,67.286,12409.0
2016-10-26 13:20:00,87.4,87.4,87.33,87.34,22611.0,67.286,67.286,67.2321,67.2398,22611.0
2016-10-26 13:25:00,87.34,87.41,87.34,87.4,18376.0,67.2398,67.2937,67.2398,67.286,18376.0
2016-10-26 13:30:00,87.4,87.42,87.36,87.38,23113.0,67.286,67.3014,67.2552,67.2706,23113.0
2016-10-26 13:35:00,87.38,87.39,87.34,87.35,18539.0,67.2706,67.2783,67.2398,67.2475,18539.0
2016-10-26 13:40:00,87.34,87.37,87.3,87.32,22454.0,67.2398,67.2629,67.209,67.2244,22454.0
2016-10-26 13:45:00,87.32,87.38,87.29,87.36,17017.0,67.2244,67.2706,67.2013,67.2552,17017.0
2016-10-26 13:50:00,87.37,87.4,87.35,87.37,29453.0,67.2629,67.286,67.2475,67.2629,29453.0
2016-10-26 13:55:00,87.36,87.37,87.34,87.36,27232.0,67.2552,67.2629,67.2398,67.2552,27232.0
2016-10-26 14:00:00,87.35,87.35,87.28,87.3,25145.0,67.2475,67.2475,67.1936,67.209,25145.0
2016-10-26 14:05:00,87.28,87.34,87.27,87.34,30278.0,67.1936,67.2398,67.1859,67.2398,30278.0
2016-10-26 14:10:00,87.34,87.42,87.34,87.4,33889.0,67.2398,67.3014,67.2398,67.286,33889.0
2016-10-26 14:15:00,87.41,87.41,87.38,87.4,13908.0,67.2937,67.2937,67.2706,67.286,13908.0
2016-10-26 14:20:00,87.4,87.41,87.38,87.39,22464.0,67.286,67.2937,67.2706,67.2783,22464.0
2016-10-26 14:25:00,87.39,87.45,87.38,87.41,20472.0,67.2783,67.3245,67.2706,67.2937,20472.0
2016-10-26 14:30:00,87.4,87.42,87.38,87.4,14156.0,67.286,67.3014,67.2706,67.286,14156.0
2016-10-26 14:35:00,87.4,87.46,87.39,87.45,23414.0,67.286,67.3322,67.2783,67.3245,23414.0
2016-10-26 14:40:00,87.45,87.51,87.44,87.48,27806.0,67.3245,67.3707,67.3168,67.3476,27806.0
2016-10-26 14:45:00,87.47,87.48,87.43,87.44,15218.0,67.3399,67.3476,67.3091,67.3168,15218.0
2016-10-26 14:50:00,87.43,87.44,87.41,87.41,11721.0,67.3091,67.3168,67.2937,67.2937,11721.0
2016-10-26 14:55:00,87.42,87.52,87.41,87.51,23026.0,67.3014,67.3784,67.2937,67.3707,23026.0
2016-10-26 15:00:00,87.51,87.51,87.44,87.44,21314.0,67.3707,67.3707,67.3168,67.3168,21314.0
2016-10-26 15:05:00,87.44,87.47,87.41,87.44,19610.0,67.3168,67.3399,67.2937,67.3168,19610.0
2016-10-26 15:10:00,87.45,87.49,87.45,87.48,33137.0,67.3245,67.3553,67.3245,67.3476,33137.0
2016-10-26 15:15:00,87.47,87.55,87.46,87.51,33552.0,67.3399,67.4015,67.3322,67.3707,33552.0
2016-10-26 15:20:00,87.5,87.57,87.49,87.57,32485.0,67.363,67.4169,67.3553,67.4169,32485.0
2016-10-26 15:25:00,87.57,87.58,87.53,87.56,37397.0,67.4169,67.4246,67.3861,67.4092,37397.0
2016-10-26 15:30:00,87.56,87.6,87.54,87.59,32803.0,67.4092,67.44,67.3938,67.4323,32803.0
2016-10-26 15:35:00,87.6,87.61,87.58,87.6,40781.0,67.44,67.4477,67.4246,67.44,40781.0
2016-10-26 15:40:00,87.59,87.61,87.57,87.61,46470.0,67.4323,67.4477,67.4169,67.4477,46470.0
2016-10-26 15:45:00,87.61,87.65,87.59,87.62,88679.0,67.4477,67.4785,67.4323,67.4554,88679.0
2016-10-26 15:50:00,87.61,87.61,87.54,87.57,47106.0,67.4477,67.4477,67.3938,67.4169,47106.0
2016-10-26 15:55:00,87.57,87.59,87.54,87.56,124086.0,67.4169,67.4323,67.3938,67.4092,124086.0
2016-10-27 09:30:00,87.72,87.93,87.72,87.85,61041.0,67.5324,67.694,67.5324,67.6325,61041.0
2016-10-27 09:35:00,87.74,87.75,87.59,87.59,18025.0,67.5478,67.5555,67.4323,67.4323,18025.0
2016-10-27 09:40:00,87.59,87.67,87.31,87.37,24459.0,67.4323,67.4939,67.2167,67.2629,24459.0
2016-10-27 09:45:00,87.38,87.4,87.22,87.29,26644.0,67.2706,67.286,67.1474,67.2013,26644.0
2016-10-27 09:50:00,87.3,87.31,87.18,87.22,39268.0,67.209,67.2167,67.1166,67.1474,39268.0
2016-10-27 09:55:00,87.2,87.38,87.19,87.38,31027.0,67.132,67.2706,67.1243,67.2706,31027.0
2016-10-27 10:00:00,87.38,87.45,87.26,87.33,74069.0,67.2706,67.3245,67.1782,67.2321,74069.0
2016-10-27 10:05:00,87.33,87.45,87.29,87.36,46214.0,67.2321,67.3245,67.2013,67.2552,46214.0
2016-10-27 10:10:00,87.35,87.47,87.33,87.4,31393.0,67.2475,67.3399,67.2321,67.286,31393.0
2016-10-27 10:15:00,87.41,87.42,87.2,87.23,29214.0,67.2937,67.3014,67.132,67.1551,29214.0
2016-10-27 10:20:00,87.24,87.26,87.13,87.19,35451.0,67.1628,67.1782,67.0782,67.1243,35451.0
2016-10-27 10:25:00,87.19,87.22,87.11,87.15,24109.0,67.1243,67.1474,67.0628,67.0936,24109.0
2016-10-27 10:30:00,87.15,87.16,87.13,87.15,18636.0,67.0936,67.1013,67.0782,67.0936,18636.0
2016-10-27 10:35:00,87.14,87.15,87.05,87.06,32319.0,67.0859,67.0936,67.0166,67.0243,32319.0
2016-10-27 10:40:00,87.06,87.15,87.03,87.13,25467.0,67.0243,67.0936,67.0012,67.0782,25467.0
2016-10-27 10:45:00,87.13,87.14,87.07,87.1,27586.0,67.0782,67.0859,67.032,67.0551,27586.0
2016-10-27 10:50:00,87.09,87.1,87.0,87.06,59120.0,67.0474,67.0551,66.9781,67.0243,59120.0
2016-10-27 10:55:00,87.06,87.07,86.91,86.95,44291.0,67.0243,67.032,66.9088,66.9396,44291.0
2016-10-27 11:00:00,86.96,87.08,86.96,87.04,40872.0,66.9473,67.0397,66.9473,67.0089,40872.0
2016-10-27 11:05:00,87.05,87.17,87.05,87.16,42443.0,67.0166,67.1089,67.0166,67.1013,42443.0
2016-10-27 11:10:00,87.16,87.19,87.13,87.18,51218.0,67.1013,67.1243,67.0782,67.1166,51218.0
2016-10-27 11:15:00,87.19,87.28,87.18,87.27,31895.0,67.1243,67.1936,67.1166,67.1859,31895.0
2016-10-27 11:20:00,87.27,87.35,87.27,87.34,18896.0,67.1859,67.2475,67.1859,67.2398,18896.0
2016-10-27 11:25:00,87.34,87.35,87.23,87.26,32593.0,67.2398,67.2475,67.1551,67.1782,32593.0
2016-10-27 11:30:00,87.26,87.36,87.25,87.33,13619.0,67.1782,67.2552,67.1705,67.2321,13619.0
2016-10-27 11:35:00,87.34,87.36,87.3,87.31,13361.0,67.2398,67.2552,67.209,67.2167,13361.0
2016-10-27 11:40:00,87.31,87.41,87.28,87.4,44337.0,67.2167,67.2937,67.1936,67.286,44337.0
2016-10-27 11:45:00,87.4,87.46,87.37,87.46,18373.0,67.286,67.3322,67.2629,67.3322,18373.0
2016-10-27 11:50:00,87.45,87.48,87.42,87.45,21358.0,67.3245,67.3476,67.3014,67.3245,21358.0
2016-10-27 11:55:00,87.45,87.62,87.45,87.57,89775.0,67.3245,67.4554,67.3245,67.4169,89775.0
2016-10-27 12:00:00,87.56,87.6,87.53,87.54,23165.0,67.4092,67.44,67.3861,67.3938,23165.0
2016-10-27 12:05:00,87.54,87.58,87.51,87.53,22233.0,67.3938,67.4246,67.3707,67.3861,22233.0
2016-10-27 12:10:00,87.54,87.59,87.54,87.58,22055.0,67.3938,67.4323,67.3938,67.4246,22055.0
2016-10-27 12:15:00,87.58,87.59,87.5,87.52,22596.0,67.4246,67.4323,67.363,67.3784,22596.0
2016-10-27 12:20:00,87.52,87.53,87.34,87.36,54078.0,67.3784,67.3861,67.2398,67.2552,54078.0
2016-10-27 12:25:00,87.36,87.49,87.35,87.46,44928.0,67.2552,67.3553,67.2475,67.3322,44928.0
2016-10-27 12:30:00,87.45,87.53,87.45,87.48,22087.0,67.3245,67.3861,67.3245,67.3476,22087.0
2016-10-27 12:35:00,87.48,87.48,87.35,87.37,24760.0,67.3476,67.3476,67.2475,67.2629,24760.0
2016-10-27 12:40:00,87.36,87.39,87.3,87.35,14620.0,67.2552,67.2783,67.209,67.2475,14620.0
2016-10-27 12:45:00,87.34,87.39,87.33,87.39,8762.0,67.2398,67.2783,67.2321,67.2783,8762.0
2016-10-27 12:50:00,87.39,87.39,87.33,87.37,29839.0,67.2783,67.2783,67.2321,67.2629,29839.0
2016-10-27 12:55:00,87.36,87.42,87.33,87.41,21173.0,67.2552,67.3014,67.2321,67.2937,21173.0
2016-10-27 13:00:00,87.41,87.43,87.37,87.38,13527.0,67.2937,67.3091,67.2629,67.2706,13527.0
2016-10-27 13:05:00,87.39,87.43,87.34,87.35,18601.0,67.2783,67.3091,67.2398,67.2475,18601.0
2016-10-27 13:10:00,87.35,87.44,87.35,87.42,18085.0,67.2475,67.3168,67.2475,67.3014,18085.0
2016-10-27 13:15:00,87.43,87.47,87.42,87.42,22758.0,67.3091,67.3399,67.3014,67.3014,22758.0
2016-10-27 13:20:00,87.43,87.48,87.41,87.45,28121.0,67.3091,67.3476,67.2937,67.3245,28121.0
2016-10-27 13:25:00,87.45,87.48,87.42,87.48,16507.0,67.3245,67.3476,67.3014,67.3476,16507.0
2016-10-27 13:30:00,87.48,87.49,87.41,87.42,26196.0,67.3476,67.3553,67.2937,67.3014,26196.0
2016-10-27 13:35:00,87.42,87.49,87.41,87.47,21924.0,67.3014,67.3553,67.2937,67.3399,21924.0
2016-10-27 13:40:00,87.47,87.47,87.35,87.37,40508.0,67.3399,67.3399,67.2475,67.2629,40508.0
2016-10-27 13:45:00,87.36,87.4,87.33,87.33,23701.0,67.2552,67.286,67.2321,67.2321,23701.0
2016-10-27 13:50:00,87.33,87.42,87.32,87.42,28659.0,67.2321,67.3014,67.2244,67.3014,28659.0
2016-10-27 13:55:00,87.42,87.43,87.37,87.39,22174.0,67.3014,67.3091,67.2629,67.2783,22174.0
2016-10-27 14:00:00,87.4,87.4,87.31,87.33,29263.0,67.286,67.286,67.2167,67.2321,29263.0
2016-10-27 14:05:00,87.31,87.4,87.29,87.29,35008.0,67.2167,67.286,67.2013,67.2013,35008.0
2016-10-27 14:10:00,87.3,87.4,87.27,87.39,42744.0,67.209,67.286,67.1859,67.2783,42744.0
2016-10-27 14:15:00,87.39,87.44,87.37,87.42,32970.0,67.2783,67.3168,67.2629,67.3014,32970.0
2016-10-27 14:20:00,87.41,87.42,87.34,87.34,20941.0,67.2937,67.3014,67.2398,67.2398,20941.0
2016-10-27 14:25:00,87.32,87.38,87.31,87.34,16626.0,67.2244,67.2706,67.2167,67.2398,16626.0
2016-10-27 14:30:00,87.34,87.36,87.26,87.27,26004.0,67.2398,67.2552,67.1782,67.1859,26004.0
2016-10-27 14:35:00,87.27,87.31,87.23,87.28,28200.0,67.1859,67.2167,67.1551,67.1936,28200.0
2016-10-27 14:40:00,87.29,87.3,87.2,87.26,25210.0,67.2013,67.209,67.132,67.1782,25210.0
2016-10-27 14:45:00,87.26,87.32,87.26,87.32,32552.0,67.1782,67.2244,67.1782,67.2244,32552.0
2016-10-27 14:50:00,87.32,87.34,87.29,87.34,26998.0,67.2244,67.2398,67.2013,67.2398,26998.0
2016-10-27 14:55:00,87.34,87.36,87.29,87.35,31306.0,67.2398,67.2552,67.2013,67.2475,31306.0
2016-10-27 15:00:00,87.35,87.41,87.33,87.33,46703.0,67.2475,67.2937,67.2321,67.2321,46703.0
2016-10-27 15:05:00,87.33,87.36,87.24,87.26,41903.0,67.2321,67.2552,67.1628,67.1782,41903.0
2016-10-27 15:10:00,87.27,87.27,87.22,87.25,37810.0,67.1859,67.1859,67.1474,67.1705,37810.0
2016-10-27 15:15:00,87.26,87.26,87.13,87.18,50761.0,67.1782,67.1782,67.0782,67.1166,50761.0
2016-10-27 15:20:00,87.17,87.2,87.13,87.15,48206.0,67.1089,67.132,67.0782,67.0936,48206.0
2016-10-27 15:25:00,87.15,87.17,87.1,87.15,100711.0,67.0936,67.1089,67.0551,67.0936,100711.0
2016-10-27 15:30:00,87.15,87.16,87.09,87.12,43735.0,67.0936,67.1013,67.0474,67.0705,43735.0
2016-10-27 15:35:00,87.13,87.16,87.1,87.11,63199.0,67.0782,67.1013,67.0551,67.0628,63199.0
2016-10-27 15:40:00,87.11,87.18,87.1,87.15,58245.0,67.0628,67.1166,67.0551,67.0936,58245.0
2016-10-27 15:45:00,87.14,87.18,87.13,87.17,64473.0,67.0859,67.1166,67.0782,67.1089,64473.0
2016-10-27 15:50:00,87.17,87.21,87.14,87.2,52071.0,67.1089,67.1397,67.0859,67.132,52071.0
2016-10-27 15:55:00,87.2,87.21,87.16,87.18,191970.0,67.132,67.1397,67.1013,67.1166,191970.0
2016-10-28 09:30:00,85.35,85.49,84.38,84.53,509240.0,65.7078,65.8156,64.961,65.0765,509240.0
2016-10-28 09:35:00,84.51,84.55,83.85,83.94,514495.0,65.0611,65.0919,64.553,64.6223,514495.0
2016-10-28 09:40:00,83.96,84.04,83.51,83.79,367143.0,64.6377,64.6993,64.2913,64.5068,367143.0
2016-10-28 09:45:00,83.8,83.83,83.51,83.65,262062.0,64.5145,64.5376,64.2913,64.399,262062.0
2016-10-28 09:50:00,83.64,83.65,83.18,83.23,352603.0,64.3913,64.399,64.0372,64.0757,352603.0
2016-10-28 09:55:00,83.22,83.3,82.55,82.79,506981.0,64.068,64.1296,63.5522,63.7369,506981.0
2016-10-28 10:00:00,82.84,83.3,82.78,83.25,448970.0,63.7754,64.1296,63.7293,64.0911,448970.0
2016-10-28 10:05:00,83.26,83.35,82.87,83.12,323677.0,64.0988,64.1681,63.7985,63.991,323677.0
2016-10-28 10:10:00,83.09,83.57,83.06,83.31,345821.0,63.9679,64.3374,63.9448,64.1373,345821.0
2016-10-28 10:15:00,83.31,83.43,83.21,83.31,154245.0,64.1373,64.2297,64.0603,64.1373,154245.0
2016-10-28 10:20:00,83.29,83.4,83.18,83.28,134306.0,64.1219,64.2066,64.0372,64.1142,134306.0
2016-10-28 10:25:00,83.3,83.35,83.21,83.34,75913.0,64.1296,64.1681,64.0603,64.1604,75913.0
2016-10-28 10:30:00,83.33,83.55,83.26,83.5,214600.0,64.1527,64.322,64.0988,64.2836,214600.0
2016-10-28 10:35:00,83.52,83.6,83.45,83.54,295202.0,64.2989,64.3605,64.2451,64.3143,295202.0
2016-10-28 10:40:00,83.55,83.78,83.5,83.78,178378.0,64.322,64.4991,64.2836,64.4991,178378.0
2016-10-28 10:45:00,83.78,83.79,83.59,83.61,173328.0,64.4991,64.5068,64.3528,64.3682,173328.0
2016-10-28 10:50:00,83.61,83.7,83.54,83.67,206790.0,64.3682,64.4375,64.3143,64.4144,206790.0
2016-10-28 10:55:00,83.67,83.74,83.62,83.73,133807.0,64.4144,64.4683,64.3759,64.4606,133807.0
2016-10-28 11:00:00,83.73,83.75,83.62,83.62,253623.0,64.4606,64.476,64.3759,64.3759,253623.0
2016-10-28 11:05:00,83.62,83.79,83.58,83.76,175927.0,64.3759,64.5068,64.3451,64.4837,175927.0
2016-10-28 11:10:00,83.76,83.8,83.64,83.71,135907.0,64.4837,64.5145,64.3913,64.4452,135907.0
2016-10-28 11:15:00,83.71,83.8,83.62,83.8,195186.0,64.4452,64.5145,64.3759,64.5145,195186.0
2016-10-28 11:20:00,83.8,83.85,83.74,83.77,391134.0,64.5145,64.553,64.4683,64.4914,391134.0
2016-10-28 11:25:00,83.78,83.87,83.76,83.8,111327.0,64.4991,64.5684,64.4837,64.5145,111327.0
2016-10-28 11:30:00,83.8,83.84,83.79,83.81,444546.0,64.5145,64.5453,64.5068,64.5222,444546.0
2016-10-28 11:35:00,83.82,84.0,83.78,83.98,264063.0,64.5299,64.6685,64.4991,64.6531,264063.0
2016-10-28 11:40:00,83.99,84.0,83.78,83.79,698183.0,64.6608,64.6685,64.4991,64.5068,698183.0
2016-10-28 11:45:00,83.79,83.88,83.75,83.84,133982.0,64.5068,64.5761,64.476,64.5453,133982.0
2016-10-28 11:50:00,83.84,84.0,83.84,83.95,123424.0,64.5453,64.6685,64.5453,64.63,123424.0
2016-10-28 11:55:00,83.95,84.2,83.94,84.07,156999.0,64.63,64.8225,64.6223,64.7224,156999.0
2016-10-28 12:00:00,84.07,84.09,83.97,84.0,145782.0,64.7224,64.7378,64.6454,64.6685,145782.0
2016-10-28 12:05:00,83.99,84.21,83.99,84.2,108640.0,64.6608,64.8302,64.6608,64.8225,108640.0
2016-10-28 12:10:00,84.19,84.19,84.09,84.1,115871.0,64.8148,64.8148,64.7378,64.7455,115871.0
2016-10-28 12:15:00,84.11,84.15,83.91,83.95,186052.0,64.7532,64.784,64.5992,64.63,186052.0
2016-10-28 12:20:00,83.95,84.01,83.94,83.98,93863.0,64.63,64.6762,64.6223,64.6531,93863.0
2016-10-28 12:25:00,83.98,84.01,83.94,83.99,104131.0,64.6531,64.6762,64.6223,64.6608,104131.0
2016-10-28 12:30:00,83.99,84.02,83.95,84.0,88842.0,64.6608,64.6839,64.63,64.6685,88842.0
2016-10-28 12:35:00,84.0,84.04,83.95,83.99,49778.0,64.6685,64.6993,64.63,64.6608,49778.0
2016-10-28 12:40:00,84.0,84.11,83.99,84.07,57043.0,64.6685,64.7532,64.6608,64.7224,57043.0
2016-10-28 12:45:00,84.06,84.11,84.02,84.03,43590.0,64.7147,64.7532,64.6839,64.6916,43590.0
2016-10-28 12:50:00,84.02,84.03,83.9,84.0,78865.0,64.6839,64.6916,64.5915,64.6685,78865.0
2016-10-28 12:55:00,83.99,84.04,83.98,84.0,56351.0,64.6608,64.6993,64.6531,64.6685,56351.0
2016-10-28 13:00:00,84.0,84.03,83.94,83.95,114215.0,64.6685,64.6916,64.6223,64.63,114215.0
2016-10-28 13:05:00,83.95,84.0,83.8,83.82,169876.0,64.63,64.6685,64.5145,64.5299,169876.0
2016-10-28 13:10:00,83.82,83.91,83.71,83.81,161584.0,64.5299,64.5992,64.4452,64.5222,161584.0
2016-10-28 13:15:00,83.81,83.83,83.51,83.53,95410.0,64.5222,64.5376,64.2913,64.3066,95410.0
2016-10-28 13:20:00,83.53,83.54,83.34,83.37,132073.0,64.3066,64.3143,64.1604,64.1835,132073.0
2016-10-28 13:25:00,83.36,83.38,83.25,83.26,148332.0,64.1758,64.1912,64.0911,64.0988,148332.0
2016-10-28 13:30:00,83.25,83.25,82.96,82.96,137842.0,64.0911,64.0911,63.8678,63.8678,137842.0
2016-10-28 13:35:00,82.97,82.98,82.75,82.91,144874.0,63.8755,63.8832,63.7062,63.8293,144874.0
2016-10-28 13:40:00,82.91,83.02,82.76,82.97,119683.0,63.8293,63.914,63.7139,63.8755,119683.0
2016-10-28 13:45:00,82.96,82.98,82.87,82.92,74883.0,63.8678,63.8832,63.7985,63.837,74883.0
2016-10-28 13:50:00,82.91,83.12,82.84,82.97,93610.0,63.8293,63.991,63.7754,63.8755,93610.0
2016-10-28 13:55:00,82.95,83.2,82.92,83.11,139793.0,63.8601,64.0526,63.837,63.9833,139793.0
2016-10-28 14:00:00,83.12,83.4,83.11,83.28,165760.0,63.991,64.2066,63.9833,64.1142,165760.0
2016-10-28 14:05:00,83.26,83.35,83.19,83.35,110975.0,64.0988,64.1681,64.0449,64.1681,110975.0
2016-10-28 14:10:00,83.35,83.39,83.25,83.36,88100.0,64.1681,64.1989,64.0911,64.1758,88100.0
2016-10-28 14:15:00,83.37,83.41,83.24,83.27,111545.0,64.1835,64.2143,64.0834,64.1065,111545.0
2016-10-28 14:20:00,83.27,83.37,83.25,83.37,96377.0,64.1065,64.1835,64.0911,64.1835,96377.0
2016-10-28 14:25:00,83.38,83.39,83.25,83.32,65214.0,64.1912,64.1989,64.0911,64.145,65214.0
2016-10-28 14:30:00,83.32,83.39,83.24,83.38,114834.0,64.145,64.1989,64.0834,64.1912,114834.0
2016-10-28 14:35:00,83.38,83.46,83.32,83.35,67302.0,64.1912,64.2528,64.145,64.1681,67302.0
2016-10-28 14:40:00,83.34,83.35,83.22,83.3,70371.0,64.1604,64.1681,64.068,64.1296,70371.0
2016-10-28 14:45:00,83.3,83.37,83.19,83.31,76677.0,64.1296,64.1835,64.0449,64.1373,76677.0
2016-10-28 14:50:00,83.31,83.42,83.27,83.28,91518.0,64.1373,64.222,64.1065,64.1142,91518.0
2016-10-28 14:55:00,83.29,83.51,83.28,83.47,100590.0,64.1219,64.2913,64.1142,64.2605,100590.0
2016-10-28 15:00:00,83.47,83.48,83.34,83.35,87646.0,64.2605,64.2682,64.1604,64.1681,87646.0
2016-10-28 15:05:00,83.35,83.38,83.27,83.28,111476.0,64.1681,64.1912,64.1065,64.1142,111476.0
2016-10-28 15:10:00,83.28,83.28,83.17,83.19,108555.0,64.1142,64.1142,64.0295,64.0449,108555.0
2016-10-28 15:15:00,83.19,83.24,83.16,83.23,104094.0,64.0449,64.0834,64.0218,64.0757,104094.0
2016-10-28 15:20:00,83.22,83.23,83.15,83.18,141981.0,64.068,64.0757,64.0141,64.0372,141981.0
2016-10-28 15:25:00,83.18,83.35,83.17,83.19,144842.0,64.0372,64.1681,64.0295,64.0449,144842.0
2016-10-28 15:30:00,83.18,83.25,83.17,83.23,135409.0,64.0372,64.0911,64.0295,64.0757,135409.0
2016-10-28 15:35:00,83.24,83.33,83.23,83.27,191518.0,64.0834,64.1527,64.0757,64.1065,191518.0
2016-10-28 15:40:00,83.27,83.27,83.01,83.09,313884.0,64.1065,64.1065,63.9063,63.9679,313884.0
2016-10-28 15:45:00,83.09,83.23,83.06,83.16,285149.0,63.9679,64.0757,63.9448,64.0218,285149.0
2016-10-28 15:50:00,83.16,83.2,83.15,83.18,356122.0,64.0218,64.0526,64.0141,64.0372,356122.0
2016-10-28 15:55:00,83.18,83.4,83.18,83.34,819256.0,64.0372,64.2066,64.0372,64.1604,819256.0
2016-10-31 09:30:00,83.38,83.77,83.1,83.67,207230.0,64.1912,64.4914,63.9756,64.4144,207230.0
2016-10-31 09:35:00,83.67,84.1,83.65,84.1,93656.0,64.4144,64.7455,64.399,64.7455,93656.0
2016-10-31 09:40:00,84.09,84.39,84.05,84.36,141267.0,64.7378,64.9687,64.707,64.9456,141267.0
2016-10-31 09:45:00,84.35,84.37,84.23,84.34,71522.0,64.9379,64.9533,64.8456,64.9302,71522.0
2016-10-31 09:50:00,84.33,84.51,84.33,84.41,70429.0,64.9225,65.0611,64.9225,64.9841,70429.0
2016-10-31 09:55:00,84.41,84.52,84.38,84.43,52046.0,64.9841,65.0688,64.961,64.9995,52046.0
2016-10-31 10:00:00,84.43,84.5,84.4,84.49,59110.0,64.9995,65.0534,64.9764,65.0457,59110.0
2016-10-31 10:05:00,84.49,84.5,84.37,84.39,92888.0,65.0457,65.0534,64.9533,64.9687,92888.0
2016-10-31 10:10:00,84.39,84.39,84.21,84.22,100470.0,64.9687,64.9687,64.8302,64.8379,100470.0
2016-10-31 10:15:00,84.22,84.22,84.02,84.04,73740.0,64.8379,64.8379,64.6839,64.6993,73740.0
2016-10-31 10:20:00,84.05,84.2,84.04,84.19,79717.0,64.707,64.8225,64.6993,64.8148,79717.0
2016-10-31 10:25:00,84.2,84.24,84.17,84.2,54879.0,64.8225,64.8533,64.7994,64.8225,54879.0
2016-10-31 10:30:00,84.19,84.21,84.1,84.11,86866.0,64.8148,64.8302,64.7455,64.7532,86866.0
2016-10-31 10:35:00,84.11,84.19,84.11,84.13,40839.0,64.7532,64.8148,64.7532,64.7686,40839.0
2016-10-31 10:40:00,84.13,84.23,84.13,84.2,86166.0,64.7686,64.8456,64.7686,64.8225,86166.0
2016-10-31 10:45:00,84.22,84.23,84.1,84.15,86591.0,64.8379,64.8456,64.7455,64.784,86591.0
2016-10-31 10:50:00,84.15,84.23,84.14,84.22,91010.0,64.784,64.8456,64.7763,64.8379,91010.0
2016-10-31 10:55:00,84.22,84.23,84.15,84.17,45638.0,64.8379,64.8456,64.784,64.7994,45638.0
2016-10-31 11:00:00,84.18,84.18,84.03,84.12,66979.0,64.8071,64.8071,64.6916,64.7609,66979.0
2016-10-31 11:05:00,84.13,84.15,84.07,84.1,40066.0,64.7686,64.784,64.7224,64.7455,40066.0
2016-10-31 11:10:00,84.1,84.15,84.04,84.14,33221.0,64.7455,64.784,64.6993,64.7763,33221.0
2016-10-31 11:15:00,84.14,84.23,84.14,84.22,54779.0,64.7763,64.8456,64.7763,64.8379,54779.0
2016-10-31 11:20:00,84.22,84.3,84.19,84.29,85145.0,64.8379,64.8994,64.8148,64.8917,85145.0
2016-10-31 11:25:00,84.3,84.41,84.25,84.41,68467.0,64.8994,64.9841,64.8609,64.9841,68467.0
2016-10-31 11:30:00,84.41,84.5,84.41,84.47,56404.0,64.9841,65.0534,64.9841,65.0303,56404.0
2016-10-31 11:35:00,84.47,84.49,84.35,84.39,55687.0,65.0303,65.0457,64.9379,64.9687,55687.0
2016-10-31 11:40:00,84.4,84.43,84.35,84.41,66088.0,64.9764,64.9995,64.9379,64.9841,66088.0
2016-10-31 11:45:00,84.41,84.5,84.4,84.45,54440.0,64.9841,65.0534,64.9764,65.0149,54440.0
2016-10-31 11:50:00,84.45,84.48,84.44,84.46,27078.0,65.0149,65.038,65.0072,65.0226,27078.0
2016-10-31 11:55:00,84.45,84.46,84.37,84.38,47511.0,65.0149,65.0226,64.9533,64.961,47511.0
2016-10-31 12:00:00,84.37,84.38,84.21,84.23,55458.0,64.9533,64.961,64.8302,64.8456,55458.0
2016-10-31 12:05:00,84.24,84.24,84.18,84.22,40043.0,64.8533,64.8533,64.8071,64.8379,40043.0
2016-10-31 12:10:00,84.21,84.29,84.19,84.23,41232.0,64.8302,64.8917,64.8148,64.8456,41232.0
2016-10-31 12:15:00,84.23,84.27,84.2,84.22,35799.0,64.8456,64.8763,64.8225,64.8379,35799.0
2016-10-31 12:20:00,84.22,84.22,84.08,84.08,43435.0,64.8379,64.8379,64.7301,64.7301,43435.0
2016-10-31 12:25:00,84.09,84.16,84.09,84.16,39177.0,64.7378,64.7917,64.7378,64.7917,39177.0
2016-10-31 12:30:00,84.17,84.24,84.13,84.24,34897.0,64.7994,64.8533,64.7686,64.8533,34897.0
2016-10-31 12:35:00,84.23,84.25,84.18,84.2,35711.0,64.8456,64.8609,64.8071,64.8225,35711.0
2016-10-31 12:40:00,84.2,84.24,84.19,84.24,38011.0,64.8225,64.8533,64.8148,64.8533,38011.0
2016-10-31 12:45:00,84.23,84.23,84.1,84.13,71944.0,64.8456,64.8456,64.7455,64.7686,71944.0
2016-10-31 12:50:00,84.13,84.2,84.12,84.17,30189.0,64.7686,64.8225,64.7609,64.7994,30189.0
2016-10-31 12:55:00,84.16,84.21,84.15,84.19,26515.0,64.7917,64.8302,64.784,64.8148,26515.0
2016-10-31 13:00:00,84.18,84.22,84.12,84.12,43726.0,64.8071,64.8379,64.7609,64.7609,43726.0
2016-10-31 13:05:00,84.11,84.11,84.01,84.01,64075.0,64.7532,64.7532,64.6762,64.6762,64075.0
2016-10-31 13:10:00,84.01,84.02,83.97,83.98,56194.0,64.6762,64.6839,64.6454,64.6531,56194.0
2016-10-31 13:15:00,83.97,84.0,83.95,83.98,51317.0,64.6454,64.6685,64.63,64.6531,51317.0
2016-10-31 13:20:00,83.99,84.0,83.97,83.99,70312.0,64.6608,64.6685,64.6454,64.6608,70312.0
2016-10-31 13:25:00,84.0,84.01,83.99,84.0,48664.0,64.6685,64.6762,64.6608,64.6685,48664.0
2016-10-31 13:30:00,84.0,84.0,83.97,83.98,66055.0,64.6685,64.6685,64.6454,64.6531,66055.0
2016-10-31 13:35:00,83.98,84.0,83.95,84.0,38213.0,64.6531,64.6685,64.63,64.6685,38213.0
2016-10-31 13:40:00,84.0,84.01,83.96,84.0,47880.0,64.6685,64.6762,64.6377,64.6685,47880.0
2016-10-31 13:45:00,83.99,84.07,83.99,83.99,84472.0,64.6608,64.7224,64.6608,64.6608,84472.0
2016-10-31 13:50:00,84.0,84.03,84.0,84.0,44276.0,64.6685,64.6916,64.6685,64.6685,44276.0
2016-10-31 13:55:00,84.0,84.01,83.97,83.99,37855.0,64.6685,64.6762,64.6454,64.6608,37855.0
2016-10-31 14:00:00,83.99,84.08,83.96,83.96,83779.0,64.6608,64.7301,64.6377,64.6377,83779.0
2016-10-31 14:05:00,83.96,84.03,83.96,83.96,53954.0,64.6377,64.6916,64.6377,64.6377,53954.0
2016-10-31 14:10:00,83.97,84.02,83.96,84.0,55945.0,64.6454,64.6839,64.6377,64.6685,55945.0
2016-10-31 14:15:00,84.0,84.03,83.96,83.96,64969.0,64.6685,64.6916,64.6377,64.6377,64969.0
2016-10-31 14:20:00,83.96,84.02,83.93,84.0,55382.0,64.6377,64.6839,64.6146,64.6685,55382.0
2016-10-31 14:25:00,83.99,84.0,83.97,83.98,33242.0,64.6608,64.6685,64.6454,64.6531,33242.0
2016-10-31 14:30:00,83.98,84.02,83.96,84.01,75426.0,64.6531,64.6839,64.6377,64.6762,75426.0
2016-10-31 14:35:00,84.01,84.02,83.98,84.0,52179.0,64.6762,64.6839,64.6531,64.6685,52179.0
2016-10-31 14:40:00,84.0,84.01,83.97,83.98,51752.0,64.6685,64.6762,64.6454,64.6531,51752.0
2016-10-31 14:45:00,83.97,83.98,83.93,83.93,108847.0,64.6454,64.6531,64.6146,64.6146,108847.0
2016-10-31 14:50:00,83.93,83.99,83.9,83.96,69056.0,64.6146,64.6608,64.5915,64.6377,69056.0
2016-10-31 14:55:00,83.96,83.98,83.94,83.98,56608.0,64.6377,64.6531,64.6223,64.6531,56608.0
2016-10-31 15:00:00,83.98,83.99,83.94,83.98,94779.0,64.6531,64.6608,64.6223,64.6531,94779.0
2016-10-31 15:05:00,83.98,83.98,83.95,83.95,100305.0,64.6531,64.6531,64.63,64.63,100305.0
2016-10-31 15:10:00,83.95,83.99,83.93,83.96,105413.0,64.63,64.6608,64.6146,64.6377,105413.0
2016-10-31 15:15:00,83.97,83.98,83.93,83.95,63863.0,64.6454,64.6531,64.6146,64.63,63863.0
2016-10-31 15:20:00,83.95,83.98,83.93,83.95,55838.0,64.63,64.6531,64.6146,64.63,55838.0
2016-10-31 15:25:00,83.94,83.96,83.93,83.95,84275.0,64.6223,64.6377,64.6146,64.63,84275.0
2016-10-31 15:30:00,83.95,83.97,83.92,83.95,128042.0,64.63,64.6454,64.6069,64.63,128042.0
2016-10-31 15:35:00,83.95,83.97,83.93,83.94,92925.0,64.63,64.6454,64.6146,64.6223,92925.0
2016-10-31 15:40:00,83.95,83.96,83.93,83.93,97760.0,64.63,64.6377,64.6146,64.6146,97760.0
2016-10-31 15:45:00,83.94,83.96,83.93,83.95,187519.0,64.6223,64.6377,64.6146,64.63,187519.0
2016-10-31 15:50:00,83.95,84.02,83.94,84.02,167821.0,64.63,64.6839,64.6223,64.6839,167821.0
2016-10-31 15:55:00,84.02,84.22,84.01,84.1,560854.0,64.6839,64.8379,64.6762,64.7455,560854.0
2016-11-01 09:30:00,84.34,84.69,84.03,84.21,100470.0,64.9302,65.1997,64.6916,64.8302,100470.0
2016-11-01 09:35:00,84.22,84.32,83.85,83.9,69678.0,64.8379,64.9148,64.553,64.5915,69678.0
2016-11-01 09:40:00,83.88,84.08,83.88,83.95,61871.0,64.5761,64.7301,64.5761,64.63,61871.0
2016-11-01 09:45:00,83.95,84.31,83.94,84.23,117404.0,64.63,64.9071,64.6223,64.8456,117404.0
2016-11-01 09:50:00,84.21,84.38,84.21,84.27,87143.0,64.8302,64.961,64.8302,64.8763,87143.0
2016-11-01 09:55:00,84.27,84.28,84.13,84.15,65428.0,64.8763,64.884,64.7686,64.784,65428.0
2016-11-01 10:00:00,84.15,84.16,84.02,84.02,57923.0,64.784,64.7917,64.6839,64.6839,57923.0
2016-11-01 10:05:00,84.03,84.12,83.93,84.05,76419.0,64.6916,64.7609,64.6146,64.707,76419.0
2016-11-01 10:10:00,84.05,84.08,83.94,84.0,85319.0,64.707,64.7301,64.6223,64.6685,85319.0
2016-11-01 10:15:00,84.0,84.03,83.95,84.01,29087.0,64.6685,64.6916,64.63,64.6762,29087.0
2016-11-01 10:20:00,84.01,84.04,84.0,84.03,75646.0,64.6762,64.6993,64.6685,64.6916,75646.0
2016-11-01 10:25:00,84.04,84.18,84.01,84.01,101983.0,64.6993,64.8071,64.6762,64.6762,101983.0
2016-11-01 10:30:00,84.02,84.11,83.97,83.98,75792.0,64.6839,64.7532,64.6454,64.6531,75792.0
2016-11-01 10:35:00,83.97,83.99,83.91,83.98,118684.0,64.6454,64.6608,64.5992,64.6531,118684.0
2016-11-01 10:40:00,83.97,84.0,83.85,83.88,90989.0,64.6454,64.6685,64.553,64.5761,90989.0
2016-11-01 10:45:00,83.88,83.97,83.86,83.91,117309.0,64.5761,64.6454,64.5607,64.5992,117309.0
2016-11-01 10:50:00,83.91,84.0,83.88,83.95,107889.0,64.5992,64.6685,64.5761,64.63,107889.0
2016-11-01 10:55:00,83.95,84.03,83.95,83.99,57875.0,64.63,64.6916,64.63,64.6608,57875.0
2016-11-01 11:00:00,84.0,84.02,83.97,83.98,33707.0,64.6685,64.6839,64.6454,64.6531,33707.0
2016-11-01 11:05:00,83.98,84.0,83.96,83.98,52126.0,64.6531,64.6685,64.6377,64.6531,52126.0
2016-11-01 11:10:00,83.97,84.0,83.95,83.99,43329.0,64.6454,64.6685,64.63,64.6608,43329.0
2016-11-01 11:15:00,83.99,84.01,83.92,83.93,29968.0,64.6608,64.6762,64.6069,64.6146,29968.0
2016-11-01 11:20:00,83.93,83.96,83.89,83.94,25984.0,64.6146,64.6377,64.5838,64.6223,25984.0
2016-11-01 11:25:00,83.94,84.03,83.94,83.99,37352.0,64.6223,64.6916,64.6223,64.6608,37352.0
2016-11-01 11:30:00,83.99,84.03,83.94,83.99,46264.0,64.6608,64.6916,64.6223,64.6608,46264.0
2016-11-01 11:35:00,84.0,84.07,83.99,84.06,52027.0,64.6685,64.7224,64.6608,64.7147,52027.0
2016-11-01 11:40:00,84.06,84.17,84.05,84.14,59675.0,64.7147,64.7994,64.707,64.7763,59675.0
2016-11-01 11:45:00,84.13,84.15,84.08,84.11,38098.0,64.7686,64.784,64.7301,64.7532,38098.0
2016-11-01 11:50:00,84.12,84.16,84.11,84.12,43090.0,64.7609,64.7917,64.7532,64.7609,43090.0
2016-11-01 11:55:00,84.12,84.12,84.05,84.09,25366.0,64.7609,64.7609,64.707,64.7378,25366.0
2016-11-01 12:00:00,84.09,84.09,84.01,84.01,32943.0,64.7378,64.7378,64.6762,64.6762,32943.0
2016-11-01 12:05:00,84.02,84.02,83.95,83.95,32934.0,64.6839,64.6839,64.63,64.63,32934.0
2016-11-01 12:10:00,83.95,83.95,83.9,83.91,40947.0,64.63,64.63,64.5915,64.5992,40947.0
2016-11-01 12:15:00,83.9,83.92,83.87,83.87,66454.0,64.5915,64.6069,64.5684,64.5684,66454.0
2016-11-01 12:20:00,83.87,83.89,83.84,83.84,29212.0,64.5684,64.5838,64.5453,64.5453,29212.0
2016-11-01 12:25:00,83.85,83.86,83.81,83.83,23108.0,64.553,64.5607,64.5222,64.5376,23108.0
2016-11-01 12:30:00,83.82,83.85,83.8,83.85,38805.0,64.5299,64.553,64.5145,64.553,38805.0
2016-11-01 12:35:00,83.84,83.86,83.74,83.74,33838.0,64.5453,64.5607,64.4683,64.4683,33838.0
2016-11-01 12:40:00,83.74,83.79,83.64,83.68,41408.0,64.4683,64.5068,64.3913,64.4221,41408.0
2016-11-01 12:45:00,83.68,83.68,83.43,83.44,86835.0,64.4221,64.4221,64.2297,64.2374,86835.0
2016-11-01 12:50:00,83.44,83.46,83.37,83.41,53975.0,64.2374,64.2528,64.1835,64.2143,53975.0
2016-11-01 12:55:00,83.41,83.46,83.37,83.41,52747.0,64.2143,64.2528,64.1835,64.2143,52747.0
2016-11-01 13:00:00,83.42,83.43,83.36,83.37,42862.0,64.222,64.2297,64.1758,64.1835,42862.0
2016-11-01 13:05:00,83.37,83.37,83.31,83.34,44675.0,64.1835,64.1835,64.1373,64.1604,44675.0
2016-11-01 13:10:00,83.34,83.47,83.32,83.43,67382.0,64.1604,64.2605,64.145,64.2297,67382.0
2016-11-01 13:15:00,83.43,83.46,83.4,83.45,23063.0,64.2297,64.2528,64.2066,64.2451,23063.0
2016-11-01 13:20:00,83.45,83.47,83.4,83.44,29679.0,64.2451,64.2605,64.2066,64.2374,29679.0
2016-11-01 13:25:00,83.44,83.47,83.41,83.47,26608.0,64.2374,64.2605,64.2143,64.2605,26608.0
2016-11-01 13:30:00,83.48,83.55,83.46,83.53,46946.0,64.2682,64.322,64.2528,64.3066,46946.0
2016-11-01 13:35:00,83.53,83.6,83.53,83.58,67420.0,64.3066,64.3605,64.3066,64.3451,67420.0
2016-11-01 13:40:00,83.58,83.59,83.52,83.55,57460.0,64.3451,64.3528,64.2989,64.322,57460.0
2016-11-01 13:45:00,83.56,83.57,83.48,83.5,42774.0,64.3297,64.3374,64.2682,64.2836,42774.0
2016-11-01 13:50:00,83.49,83.5,83.42,83.45,46681.0,64.2759,64.2836,64.222,64.2451,46681.0
2016-11-01 13:55:00,83.44,83.5,83.43,83.49,57706.0,64.2374,64.2836,64.2297,64.2759,57706.0
2016-11-01 14:00:00,83.48,83.54,83.48,83.52,62574.0,64.2682,64.3143,64.2682,64.2989,62574.0
2016-11-01 14:05:00,83.53,83.53,83.48,83.48,47699.0,64.3066,64.3066,64.2682,64.2682,47699.0
2016-11-01 14:10:00,83.48,83.5,83.43,83.44,27626.0,64.2682,64.2836,64.2297,64.2374,27626.0
2016-11-01 14:15:00,83.44,83.46,83.35,83.39,59670.0,64.2374,64.2528,64.1681,64.1989,59670.0
2016-11-01 14:20:00,83.39,83.43,83.36,83.4,46192.0,64.1989,64.2297,64.1758,64.2066,46192.0
2016-11-01 14:25:00,83.39,83.57,83.39,83.54,54909.0,64.1989,64.3374,64.1989,64.3143,54909.0
2016-11-01 14:30:00,83.54,83.56,83.47,83.52,53068.0,64.3143,64.3297,64.2605,64.2989,53068.0
2016-11-01 14:35:00,83.51,83.53,83.41,83.48,54789.0,64.2913,64.3066,64.2143,64.2682,54789.0
2016-11-01 14:40:00,83.47,83.48,83.33,83.42,60823.0,64.2605,64.2682,64.1527,64.222,60823.0
2016-11-01 14:45:00,83.41,83.41,83.28,83.29,57049.0,64.2143,64.2143,64.1142,64.1219,57049.0
2016-11-01 14:50:00,83.29,83.34,83.22,83.34,122125.0,64.1219,64.1604,64.068,64.1604,122125.0
2016-11-01 14:55:00,83.34,83.4,83.33,83.38,79194.0,64.1604,64.2066,64.1527,64.1912,79194.0
2016-11-01 15:00:00,83.37,83.46,83.32,83.46,60348.0,64.1835,64.2528,64.145,64.2528,60348.0
2016-11-01 15:05:00,83.45,83.46,83.36,83.36,54787.0,64.2451,64.2528,64.1758,64.1758,54787.0
2016-11-01 15:10:00,83.36,83.38,83.3,83.32,53677.0,64.1758,64.1912,64.1296,64.145,53677.0
2016-11-01 15:15:00,83.32,83.42,83.29,83.41,70817.0,64.145,64.222,64.1219,64.2143,70817.0
2016-11-01 15:20:00,83.4,83.4,83.34,83.35,58126.0,64.2066,64.2066,64.1604,64.1681,58126.0
2016-11-01 15:25:00,83.36,83.44,83.35,83.42,92877.0,64.1758,64.2374,64.1681,64.222,92877.0
2016-11-01 15:30:00,83.43,83.46,83.42,83.44,66113.0,64.2297,64.2528,64.222,64.2374,66113.0
2016-11-01 15:35:00,83.44,83.52,83.42,83.52,113067.0,64.2374,64.2989,64.222,64.2989,113067.0
2016-11-01 15:40:00,83.51,83.52,83.42,83.42,117167.0,64.2913,64.2989,64.222,64.222,117167.0
2016-11-01 15:45:00,83.42,83.61,83.42,83.5,210789.0,64.222,64.3682,64.222,64.2836,210789.0
2016-11-01 15:50:00,83.5,83.51,83.42,83.45,212382.0,64.2836,64.2913,64.222,64.2451,212382.0
2016-11-01 15:55:00,83.45,83.55,83.43,83.46,348773.0,64.2451,64.322,64.2297,64.2528,348773.0
2016-11-02 09:30:00,83.57,83.69,83.23,83.23,127256.0,64.3374,64.4298,64.0757,64.0757,127256.0
2016-11-02 09:35:00,83.24,83.35,82.84,82.96,138035.0,64.0834,64.1681,63.7754,63.8678,138035.0
2016-11-02 09:40:00,83.01,83.39,82.87,83.34,78752.0,63.9063,64.1989,63.7985,64.1604,78752.0
2016-11-02 09:45:00,83.34,83.38,83.25,83.32,63875.0,64.1604,64.1912,64.0911,64.145,63875.0
2016-11-02 09:50:00,83.31,83.45,83.24,83.41,88250.0,64.1373,64.2451,64.0834,64.2143,88250.0
2016-11-02 09:55:00,83.42,83.52,83.37,83.52,73604.0,64.222,64.2989,64.1835,64.2989,73604.0
2016-11-02 10:00:00,83.52,83.6,83.47,83.54,110565.0,64.2989,64.3605,64.2605,64.3143,110565.0
2016-11-02 10:05:00,83.56,83.57,83.48,83.51,68510.0,64.3297,64.3374,64.2682,64.2913,68510.0
2016-11-02 10:10:00,83.5,83.91,83.49,83.91,51522.0,64.2836,64.5992,64.2759,64.5992,51522.0
2016-11-02 10:15:00,83.91,83.96,83.89,83.96,48838.0,64.5992,64.6377,64.5838,64.6377,48838.0
2016-11-02 10:20:00,83.95,83.96,83.87,83.88,100316.0,64.63,64.6377,64.5684,64.5761,100316.0
2016-11-02 10:25:00,83.88,83.88,83.59,83.68,129428.0,64.5761,64.5761,64.3528,64.4221,129428.0
2016-11-02 10:30:00,83.69,83.72,83.5,83.54,68596.0,64.4298,64.4529,64.2836,64.3143,68596.0
2016-11-02 10:35:00,83.54,83.68,83.53,83.67,107586.0,64.3143,64.4221,64.3066,64.4144,107586.0
2016-11-02 10:40:00,83.67,83.86,83.61,83.83,67776.0,64.4144,64.5607,64.3682,64.5376,67776.0
2016-11-02 10:45:00,83.83,83.84,83.67,83.68,84441.0,64.5376,64.5453,64.4144,64.4221,84441.0
2016-11-02 10:50:00,83.67,83.68,83.57,83.58,36198.0,64.4144,64.4221,64.3374,64.3451,36198.0
2016-11-02 10:55:00,83.57,83.72,83.5,83.59,51837.0,64.3374,64.4529,64.2836,64.3528,51837.0
2016-11-02 11:00:00,83.59,83.62,83.57,83.59,52257.0,64.3528,64.3759,64.3374,64.3528,52257.0
2016-11-02 11:05:00,83.59,83.65,83.54,83.64,64340.0,64.3528,64.399,64.3143,64.3913,64340.0
2016-11-02 11:10:00,83.64,83.77,83.62,83.68,90154.0,64.3913,64.4914,64.3759,64.4221,90154.0
2016-11-02 11:15:00,83.69,83.77,83.67,83.76,65305.0,64.4298,64.4914,64.4144,64.4837,65305.0
2016-11-02 11:20:00,83.76,83.78,83.72,83.75,68539.0,64.4837,64.4991,64.4529,64.476,68539.0
2016-11-02 11:25:00,83.75,83.78,83.63,83.76,110717.0,64.476,64.4991,64.3836,64.4837,110717.0
2016-11-02 11:30:00,83.75,83.81,83.73,83.79,74031.0,64.476,64.5222,64.4606,64.5068,74031.0
2016-11-02 11:35:00,83.79,83.81,83.59,83.61,64541.0,64.5068,64.5222,64.3528,64.3682,64541.0
2016-11-02 11:40:00,83.62,83.69,83.47,83.53,129142.0,64.3759,64.4298,64.2605,64.3066,129142.0
2016-11-02 11:45:00,83.54,83.59,83.47,83.52,102011.0,64.3143,64.3528,64.2605,64.2989,102011.0
2016-11-02 11:50:00,83.52,83.53,83.45,83.48,52225.0,64.2989,64.3066,64.2451,64.2682,52225.0
2016-11-02 11:55:00,83.48,83.5,83.33,83.39,42313.0,64.2682,64.2836,64.1527,64.1989,42313.0
2016-11-02 12:00:00,83.38,83.52,83.35,83.52,52366.0,64.1912,64.2989,64.1681,64.2989,52366.0
2016-11-02 12:05:00,83.51,83.62,83.5,83.61,31469.0,64.2913,64.3759,64.2836,64.3682,31469.0
2016-11-02 12:10:00,83.61,83.68,83.55,83.61,31968.0,64.3682,64.4221,64.322,64.3682,31968.0
2016-11-02 12:15:00,83.61,83.64,83.56,83.59,23845.0,64.3682,64.3913,64.3297,64.3528,23845.0
2016-11-02 12:20:00,83.58,83.69,83.56,83.68,29988.0,64.3451,64.4298,64.3297,64.4221,29988.0
2016-11-02 12:25:00,83.67,83.81,83.64,83.77,32185.0,64.4144,64.5222,64.3913,64.4914,32185.0
2016-11-02 12:30:00,83.77,83.81,83.72,83.75,24311.0,64.4914,64.5222,64.4529,64.476,24311.0
2016-11-02 12:35:00,83.75,83.78,83.69,83.75,59405.0,64.476,64.4991,64.4298,64.476,59405.0
2016-11-02 12:40:00,83.75,83.81,83.72,83.72,27044.0,64.476,64.5222,64.4529,64.4529,27044.0
2016-11-02 12:45:00,83.73,83.74,83.58,83.58,29507.0,64.4606,64.4683,64.3451,64.3451,29507.0
2016-11-02 12:50:00,83.6,83.6,83.53,83.58,25142.0,64.3605,64.3605,64.3066,64.3451,25142.0
2016-11-02 12:55:00,83.58,83.63,83.54,83.59,27177.0,64.3451,64.3836,64.3143,64.3528,27177.0
2016-11-02 13:00:00,83.59,83.63,83.57,83.6,29299.0,64.3528,64.3836,64.3374,64.3605,29299.0
2016-11-02 13:05:00,83.61,83.64,83.55,83.64,18581.0,64.3682,64.3913,64.322,64.3913,18581.0
2016-11-02 13:10:00,83.64,83.64,83.52,83.54,38801.0,64.3913,64.3913,64.2989,64.3143,38801.0
2016-11-02 13:15:00,83.53,83.56,83.49,83.53,16769.0,64.3066,64.3297,64.2759,64.3066,16769.0
2016-11-02 13:20:00,83.54,83.57,83.47,83.47,31980.0,64.3143,64.3374,64.2605,64.2605,31980.0
2016-11-02 13:25:00,83.47,83.54,83.45,83.54,18247.0,64.2605,64.3143,64.2451,64.3143,18247.0
2016-11-02 13:30:00,83.54,83.58,83.5,83.53,24268.0,64.3143,64.3451,64.2836,64.3066,24268.0
2016-11-02 13:35:00,83.53,83.57,83.51,83.56,37133.0,64.3066,64.3374,64.2913,64.3297,37133.0
2016-11-02 13:40:00,83.58,83.7,83.57,83.7,42789.0,64.3451,64.4375,64.3374,64.4375,42789.0
2016-11-02 13:45:00,83.7,83.75,83.68,83.73,38622.0,64.4375,64.476,64.4221,64.4606,38622.0
2016-11-02 13:50:00,83.74,83.9,83.74,83.89,44500.0,64.4683,64.5915,64.4683,64.5838,44500.0
2016-11-02 13:55:00,83.89,83.98,83.87,83.87,30599.0,64.5838,64.6531,64.5684,64.5684,30599.0
2016-11-02 14:00:00,83.87,83.89,83.69,83.77,26072.0,64.5684,64.5838,64.4298,64.4914,26072.0
2016-11-02 14:05:00,83.79,83.79,83.54,83.56,31653.0,64.5068,64.5068,64.3143,64.3297,31653.0
2016-11-02 14:10:00,83.57,83.8,83.57,83.79,45122.0,64.3374,64.5145,64.3374,64.5068,45122.0
2016-11-02 14:15:00,83.77,83.82,83.7,83.8,28916.0,64.4914,64.5299,64.4375,64.5145,28916.0
2016-11-02 14:20:00,83.82,83.95,83.8,83.93,36614.0,64.5299,64.63,64.5145,64.6146,36614.0
2016-11-02 14:25:00,83.92,83.99,83.87,83.9,39960.0,64.6069,64.6608,64.5684,64.5915,39960.0
2016-11-02 14:30:00,83.9,83.95,83.87,83.88,22087.0,64.5915,64.63,64.5684,64.5761,22087.0
2016-11-02 14:35:00,83.87,83.97,83.86,83.9,25938.0,64.5684,64.6454,64.5607,64.5915,25938.0
2016-11-02 14:40:00,83.9,83.92,83.84,83.89,28737.0,64.5915,64.6069,64.5453,64.5838,28737.0
2016-11-02 14:45:00,83.89,83.91,83.82,83.84,49574.0,64.5838,64.5992,64.5299,64.5453,49574.0
2016-11-02 14:50:00,83.83,83.88,83.82,83.83,39674.0,64.5376,64.5761,64.5299,64.5376,39674.0
2016-11-02 14:55:00,83.83,83.93,83.83,83.9,43482.0,64.5376,64.6146,64.5376,64.5915,43482.0
2016-11-02 15:00:00,83.9,83.97,83.85,83.95,60727.0,64.5915,64.6454,64.553,64.63,60727.0
2016-11-02 15:05:00,83.96,84.07,83.94,84.06,68914.0,64.6377,64.7224,64.6223,64.7147,68914.0
2016-11-02 15:10:00,84.07,84.09,84.01,84.09,66135.0,64.7224,64.7378,64.6762,64.7378,66135.0
2016-11-02 15:15:00,84.09,84.09,84.03,84.06,51087.0,64.7378,64.7378,64.6916,64.7147,51087.0
2016-11-02 15:20:00,84.05,84.16,84.03,84.16,68369.0,64.707,64.7917,64.6916,64.7917,68369.0
2016-11-02 15:25:00,84.16,84.16,84.09,84.11,66857.0,64.7917,64.7917,64.7378,64.7532,66857.0
2016-11-02 15:30:00,84.12,84.13,84.06,84.09,64422.0,64.7609,64.7686,64.7147,64.7378,64422.0
2016-11-02 15:35:00,84.09,84.11,84.05,84.06,73189.0,64.7378,64.7532,64.707,64.7147,73189.0
2016-11-02 15:40:00,84.07,84.2,84.06,84.2,120722.0,64.7224,64.8225,64.7147,64.8225,120722.0
2016-11-02 15:45:00,84.19,84.24,84.1,84.24,142540.0,64.8148,64.8533,64.7455,64.8533,142540.0
2016-11-02 15:50:00,84.24,84.24,84.11,84.15,210250.0,64.8533,64.8533,64.7532,64.784,210250.0
2016-11-02 15:55:00,84.16,84.17,83.94,83.96,379376.0,64.7917,64.7994,64.6223,64.6377,379376.0
2016-11-03 09:30:00,84.34,84.44,84.09,84.43,147165.0,64.9302,65.0072,64.7378,64.9995,147165.0
2016-11-03 09:35:00,84.44,84.73,84.33,84.73,59678.0,65.0072,65.2305,64.9225,65.2305,59678.0
2016-11-03 09:40:00,84.71,84.89,84.7,84.81,78767.0,65.2151,65.3537,65.2074,65.2921,78767.0
2016-11-03 09:45:00,84.81,84.84,84.67,84.67,75741.0,65.2921,65.3152,65.1843,65.1843,75741.0
2016-11-03 09:50:00,84.65,84.69,84.55,84.64,97298.0,65.1689,65.1997,65.0919,65.1612,97298.0
2016-11-03 09:55:00,84.65,84.66,84.44,84.51,46174.0,65.1689,65.1766,65.0072,65.0611,46174.0
2016-11-03 10:00:00,84.52,84.56,84.42,84.52,59209.0,65.0688,65.0996,64.9918,65.0688,59209.0
2016-11-03 10:05:00,84.5,84.57,84.33,84.33,310270.0,65.0534,65.1073,64.9225,64.9225,310270.0
2016-11-03 10:10:00,84.33,84.35,84.24,84.25,115949.0,64.9225,64.9379,64.8533,64.8609,115949.0
2016-11-03 10:15:00,84.25,84.36,84.1,84.16,101615.0,64.8609,64.9456,64.7455,64.7917,101615.0
2016-11-03 10:20:00,84.16,84.25,84.01,84.01,144360.0,64.7917,64.8609,64.6762,64.6762,144360.0
2016-11-03 10:25:00,84.02,84.02,83.66,83.66,81626.0,64.6839,64.6839,64.4067,64.4067,81626.0
2016-11-03 10:30:00,83.66,83.73,83.47,83.52,166730.0,64.4067,64.4606,64.2605,64.2989,166730.0
2016-11-03 10:35:00,83.53,83.55,83.2,83.22,229934.0,64.3066,64.322,64.0526,64.068,229934.0
2016-11-03 10:40:00,83.21,83.22,82.91,82.98,268966.0,64.0603,64.068,63.8293,63.8832,268966.0
2016-11-03 10:45:00,83.0,83.09,82.53,82.53,252845.0,63.8986,63.9679,63.5368,63.5368,252845.0
2016-11-03 10:50:00,82.54,82.56,81.94,82.1,701414.0,63.5445,63.5599,63.0826,63.2057,701414.0
2016-11-03 10:55:00,82.09,82.41,81.63,82.35,670936.0,63.198,63.4444,62.8439,63.3982,670936.0
2016-11-03 11:00:00,82.4,82.64,82.06,82.31,337087.0,63.4367,63.6215,63.1749,63.3674,337087.0
2016-11-03 11:05:00,82.32,82.74,82.32,82.65,269834.0,63.3751,63.6985,63.3751,63.6292,269834.0
2016-11-03 11:10:00,82.65,82.78,82.63,82.77,238655.0,63.6292,63.7293,63.6138,63.7216,238655.0
2016-11-03 11:15:00,82.78,82.91,82.72,82.8,195276.0,63.7293,63.8293,63.6831,63.7446,195276.0
2016-11-03 11:20:00,82.79,83.0,82.67,82.8,108746.0,63.7369,63.8986,63.6446,63.7446,108746.0
2016-11-03 11:25:00,82.79,82.88,82.71,82.87,153456.0,63.7369,63.8062,63.6754,63.7985,153456.0
2016-11-03 11:30:00,82.86,82.96,82.84,82.91,92719.0,63.7908,63.8678,63.7754,63.8293,92719.0
2016-11-03 11:35:00,82.92,82.92,82.66,82.66,77843.0,63.837,63.837,63.6369,63.6369,77843.0
2016-11-03 11:40:00,82.67,82.77,82.49,82.56,138449.0,63.6446,63.7216,63.506,63.5599,138449.0
2016-11-03 11:45:00,82.56,82.63,82.54,82.58,172776.0,63.5599,63.6138,63.5445,63.5753,172776.0
2016-11-03 11:50:00,82.58,82.6,82.51,82.59,68478.0,63.5753,63.5907,63.5214,63.583,68478.0
2016-11-03 11:55:00,82.59,82.66,82.57,82.65,97300.0,63.583,63.6369,63.5676,63.6292,97300.0
2016-11-03 12:00:00,82.65,82.66,82.59,82.62,118872.0,63.6292,63.6369,63.583,63.6061,118872.0
2016-11-03 12:05:00,82.62,82.66,82.59,82.64,113446.0,63.6061,63.6369,63.583,63.6215,113446.0
2016-11-03 12:10:00,82.64,82.67,82.55,82.57,137092.0,63.6215,63.6446,63.5522,63.5676,137092.0
2016-11-03 12:15:00,82.58,82.61,82.4,82.57,67654.0,63.5753,63.5984,63.4367,63.5676,67654.0
2016-11-03 12:20:00,82.58,82.58,82.49,82.51,130219.0,63.5753,63.5753,63.506,63.5214,130219.0
2016-11-03 12:25:00,82.52,82.65,82.51,82.55,55950.0,63.5291,63.6292,63.5214,63.5522,55950.0
2016-11-03 12:30:00,82.54,82.55,82.49,82.52,91497.0,63.5445,63.5522,63.506,63.5291,91497.0
2016-11-03 12:35:00,82.52,82.6,82.48,82.59,59352.0,63.5291,63.5907,63.4983,63.583,59352.0
2016-11-03 12:40:00,82.58,82.62,82.41,82.41,81099.0,63.5753,63.6061,63.4444,63.4444,81099.0
2016-11-03 12:45:00,82.4,82.41,82.01,82.12,156424.0,63.4367,63.4444,63.1365,63.2211,156424.0
2016-11-03 12:50:00,82.13,82.19,82.04,82.18,65476.0,63.2288,63.275,63.1596,63.2673,65476.0
2016-11-03 12:55:00,82.19,82.25,82.16,82.17,74695.0,63.275,63.3212,63.2519,63.2596,74695.0
2016-11-03 13:00:00,82.17,82.25,82.16,82.25,45980.0,63.2596,63.3212,63.2519,63.3212,45980.0
2016-11-03 13:05:00,82.25,82.38,82.21,82.38,56000.0,63.3212,63.4213,63.2904,63.4213,56000.0
2016-11-03 13:10:00,82.38,82.48,82.21,82.26,78815.0,63.4213,63.4983,63.2904,63.3289,78815.0
2016-11-03 13:15:00,82.26,82.31,82.16,82.29,77437.0,63.3289,63.3674,63.2519,63.352,77437.0
2016-11-03 13:20:00,82.3,82.31,82.23,82.31,87477.0,63.3597,63.3674,63.3058,63.3674,87477.0
2016-11-03 13:25:00,82.31,82.37,82.25,82.33,75208.0,63.3674,63.4136,63.3212,63.3828,75208.0
2016-11-03 13:30:00,82.33,82.42,82.31,82.36,50298.0,63.3828,63.4521,63.3674,63.4059,50298.0
2016-11-03 13:35:00,82.35,82.41,82.32,82.34,67895.0,63.3982,63.4444,63.3751,63.3905,67895.0
2016-11-03 13:40:00,82.34,82.36,82.28,82.3,80144.0,63.3905,63.4059,63.3443,63.3597,80144.0
2016-11-03 13:45:00,82.3,82.35,82.25,82.31,104340.0,63.3597,63.3982,63.3212,63.3674,104340.0
2016-11-03 13:50:00,82.31,82.38,82.24,82.29,48319.0,63.3674,63.4213,63.3135,63.352,48319.0
2016-11-03 13:55:00,82.29,82.31,82.21,82.22,51521.0,63.352,63.3674,63.2904,63.2981,51521.0
2016-11-03 14:00:00,82.22,82.28,82.21,82.26,78157.0,63.2981,63.3443,63.2904,63.3289,78157.0
2016-11-03 14:05:00,82.26,82.3,82.23,82.25,62857.0,63.3289,63.3597,63.3058,63.3212,62857.0
2016-11-03 14:10:00,82.25,82.26,82.05,82.09,97573.0,63.3212,63.3289,63.1673,63.198,97573.0
2016-11-03 14:15:00,82.1,82.1,81.91,81.92,96228.0,63.2057,63.2057,63.0595,63.0672,96228.0
2016-11-03 14:20:00,81.93,82.09,81.91,82.01,125052.0,63.0749,63.198,63.0595,63.1365,125052.0
2016-11-03 14:25:00,82.01,82.05,81.94,81.94,160209.0,63.1365,63.1673,63.0826,63.0826,160209.0
2016-11-03 14:30:00,81.95,82.05,81.85,81.9,84168.0,63.0903,63.1673,63.0133,63.0518,84168.0
2016-11-03 14:35:00,81.9,81.95,81.75,81.79,94858.0,63.0518,63.0903,62.9363,62.9671,94858.0
2016-11-03 14:40:00,81.8,81.8,81.71,81.77,84456.0,62.9748,62.9748,62.9055,62.9517,84456.0
2016-11-03 14:45:00,81.75,81.85,81.74,81.82,83624.0,62.9363,63.0133,62.9286,62.9902,83624.0
2016-11-03 14:50:00,81.82,81.82,81.64,81.73,145031.0,62.9902,62.9902,62.8516,62.9209,145031.0
2016-11-03 14:55:00,81.73,81.88,81.69,81.7,139010.0,62.9209,63.0364,62.8901,62.8978,139010.0
2016-11-03 15:00:00,81.7,81.72,81.67,81.7,90507.0,62.8978,62.9132,62.8747,62.8978,90507.0
2016-11-03 15:05:00,81.69,81.7,81.58,81.62,138470.0,62.8901,62.8978,62.8054,62.8362,138470.0
2016-11-03 15:10:00,81.62,81.71,81.51,81.52,172136.0,62.8362,62.9055,62.7515,62.7592,172136.0
2016-11-03 15:15:00,81.52,81.55,81.48,81.51,178518.0,62.7592,62.7823,62.7284,62.7515,178518.0
2016-11-03 15:20:00,81.51,81.54,81.49,81.5,184277.0,62.7515,62.7746,62.7361,62.7438,184277.0
2016-11-03 15:25:00,81.5,81.5,81.38,81.39,326142.0,62.7438,62.7438,62.6514,62.6591,326142.0
2016-11-03 15:30:00,81.39,81.42,81.25,81.3,282250.0,62.6591,62.6822,62.5514,62.5899,282250.0
2016-11-03 15:35:00,81.3,81.46,81.29,81.37,191061.0,62.5899,62.713,62.5822,62.6437,191061.0
2016-11-03 15:40:00,81.37,81.37,81.28,81.3,292801.0,62.6437,62.6437,62.5745,62.5899,292801.0
2016-11-03 15:45:00,81.3,81.42,81.29,81.35,183474.0,62.5899,62.6822,62.5822,62.6283,183474.0
2016-11-03 15:50:00,81.35,81.36,81.29,81.3,255982.0,62.6283,62.636,62.5822,62.5899,255982.0
2016-11-03 15:55:00,81.3,81.57,81.3,81.55,348815.0,62.5899,62.7977,62.5899,62.7823,348815.0
2016-11-04 09:30:00,81.76,82.3,81.59,82.15,345627.0,62.944,63.3597,62.8131,63.2442,345627.0
2016-11-04 09:35:00,82.15,82.47,82.15,82.38,144479.0,63.2442,63.4906,63.2442,63.4213,144479.0
2016-11-04 09:40:00,82.39,82.6,81.99,82.04,138821.0,63.429,63.5907,63.1211,63.1596,138821.0
2016-11-04 09:45:00,82.04,82.2,82.03,82.16,95451.0,63.1596,63.2827,63.1519,63.2519,95451.0
2016-11-04 09:50:00,82.18,82.3,82.16,82.17,103742.0,63.2673,63.3597,63.2519,63.2596,103742.0
2016-11-04 09:55:00,82.16,82.18,82.0,82.18,105573.0,63.2519,63.2673,63.1288,63.2673,105573.0
2016-11-04 10:00:00,82.17,82.44,82.16,82.32,123228.0,63.2596,63.4675,63.2519,63.3751,123228.0
2016-11-04 10:05:00,82.32,82.56,82.32,82.47,125068.0,63.3751,63.5599,63.3751,63.4906,125068.0
2016-11-04 10:10:00,82.46,82.47,81.99,82.0,134146.0,63.4829,63.4906,63.1211,63.1288,134146.0
2016-11-04 10:15:00,82.0,82.19,81.91,82.14,137759.0,63.1288,63.275,63.0595,63.2365,137759.0
2016-11-04 10:20:00,82.16,82.17,81.99,82.02,51901.0,63.2519,63.2596,63.1211,63.1442,51901.0
2016-11-04 10:25:00,82.03,82.31,81.96,82.31,65549.0,63.1519,63.3674,63.098,63.3674,65549.0
2016-11-04 10:30:00,82.29,82.46,82.26,82.46,76421.0,63.352,63.4829,63.3289,63.4829,76421.0
2016-11-04 10:35:00,82.46,82.48,82.33,82.41,77727.0,63.4829,63.4983,63.3828,63.4444,77727.0
2016-11-04 10:40:00,82.42,82.51,82.41,82.5,76322.0,63.4521,63.5214,63.4444,63.5137,76322.0
2016-11-04 10:45:00,82.5,82.51,82.33,82.37,72280.0,63.5137,63.5214,63.3828,63.4136,72280.0
2016-11-04 10:50:00,82.37,82.41,82.34,82.4,83435.0,63.4136,63.4444,63.3905,63.4367,83435.0
2016-11-04 10:55:00,82.41,82.41,82.37,82.38,134453.0,63.4444,63.4444,63.4136,63.4213,134453.0
2016-11-04 11:00:00,82.37,82.56,82.35,82.55,100772.0,63.4136,63.5599,63.3982,63.5522,100772.0
2016-11-04 11:05:00,82.55,82.56,82.47,82.48,81454.0,63.5522,63.5599,63.4906,63.4983,81454.0
2016-11-04 11:10:00,82.48,82.61,82.41,82.61,53150.0,63.4983,63.5984,63.4444,63.5984,53150.0
2016-11-04 11:15:00,82.61,82.62,82.46,82.48,70846.0,63.5984,63.6061,63.4829,63.4983,70846.0
2016-11-04 11:20:00,82.49,82.68,82.49,82.68,47846.0,63.506,63.6523,63.506,63.6523,47846.0
2016-11-04 11:25:00,82.68,82.69,82.62,82.67,51575.0,63.6523,63.66,63.6061,63.6446,51575.0
2016-11-04 11:30:00,82.67,82.68,82.5,82.56,64706.0,63.6446,63.6523,63.5137,63.5599,64706.0
2016-11-04 11:35:00,82.57,82.57,82.32,82.35,70631.0,63.5676,63.5676,63.3751,63.3982,70631.0
2016-11-04 11:40:00,82.34,82.45,82.33,82.45,39310.0,63.3905,63.4752,63.3828,63.4752,39310.0
2016-11-04 11:45:00,82.44,82.47,82.34,82.34,62049.0,63.4675,63.4906,63.3905,63.3905,62049.0
2016-11-04 11:50:00,82.34,82.34,82.23,82.27,66153.0,63.3905,63.3905,63.3058,63.3366,66153.0
2016-11-04 11:55:00,82.27,82.3,82.22,82.29,60759.0,63.3366,63.3597,63.2981,63.352,60759.0
2016-11-04 12:00:00,82.29,82.32,82.27,82.29,69424.0,63.352,63.3751,63.3366,63.352,69424.0
2016-11-04 12:05:00,82.3,82.4,82.28,82.4,66094.0,63.3597,63.4367,63.3443,63.4367,66094.0
2016-11-04 12:10:00,82.41,82.42,82.37,82.38,79736.0,63.4444,63.4521,63.4136,63.4213,79736.0
2016-11-04 12:15:00,82.37,82.38,82.31,82.31,46521.0,63.4136,63.4213,63.3674,63.3674,46521.0
2016-11-04 12:20:00,82.31,82.38,82.17,82.36,96641.0,63.3674,63.4213,63.2596,63.4059,96641.0
2016-11-04 12:25:00,82.36,82.42,82.33,82.39,76100.0,63.4059,63.4521,63.3828,63.429,76100.0
2016-11-04 12:30:00,82.39,82.39,82.22,82.22,58596.0,63.429,63.429,63.2981,63.2981,58596.0
2016-11-04 12:35:00,82.23,82.28,82.21,82.24,43144.0,63.3058,63.3443,63.2904,63.3135,43144.0
2016-11-04 12:40:00,82.24,82.27,82.16,82.16,43423.0,63.3135,63.3366,63.2519,63.2519,43423.0
2016-11-04 12:45:00,82.16,82.17,82.13,82.16,62582.0,63.2519,63.2596,63.2288,63.2519,62582.0
2016-11-04 12:50:00,82.15,82.33,82.15,82.33,64612.0,63.2442,63.3828,63.2442,63.3828,64612.0
2016-11-04 12:55:00,82.33,82.34,82.24,82.31,47006.0,63.3828,63.3905,63.3135,63.3674,47006.0
2016-11-04 13:00:00,82.31,82.32,82.27,82.29,47689.0,63.3674,63.3751,63.3366,63.352,47689.0
2016-11-04 13:05:00,82.28,82.34,82.28,82.34,55330.0,63.3443,63.3905,63.3443,63.3905,55330.0
2016-11-04 13:10:00,82.33,82.34,82.29,82.31,51210.0,63.3828,63.3905,63.352,63.3674,51210.0
2016-11-04 13:15:00,82.31,82.38,82.31,82.35,53528.0,63.3674,63.4213,63.3674,63.3982,53528.0
2016-11-04 13:20:00,82.35,82.36,82.28,82.34,63745.0,63.3982,63.4059,63.3443,63.3905,63745.0
2016-11-04 13:25:00,82.34,82.35,82.29,82.34,77004.0,63.3905,63.3982,63.352,63.3905,77004.0
2016-11-04 13:30:00,82.34,82.35,82.25,82.31,72280.0,63.3905,63.3982,63.3212,63.3674,72280.0
2016-11-04 13:35:00,82.31,82.37,82.26,82.31,97261.0,63.3674,63.4136,63.3289,63.3674,97261.0
2016-11-04 13:40:00,82.31,82.32,82.2,82.2,174826.0,63.3674,63.3751,63.2827,63.2827,174826.0
2016-11-04 13:45:00,82.2,82.26,82.11,82.24,334901.0,63.2827,63.3289,63.2134,63.3135,334901.0
2016-11-04 13:50:00,82.24,82.31,82.13,82.31,103095.0,63.3135,63.3674,63.2288,63.3674,103095.0
2016-11-04 13:55:00,82.31,82.48,82.31,82.47,56842.0,63.3674,63.4983,63.3674,63.4906,56842.0
2016-11-04 14:00:00,82.46,82.5,82.43,82.5,69122.0,63.4829,63.5137,63.4598,63.5137,69122.0
2016-11-04 14:05:00,82.49,82.57,82.49,82.56,116765.0,63.506,63.5676,63.506,63.5599,116765.0
2016-11-04 14:10:00,82.56,82.69,82.55,82.68,67967.0,63.5599,63.66,63.5522,63.6523,67967.0
2016-11-04 14:15:00,82.69,82.73,82.66,82.69,86570.0,63.66,63.6908,63.6369,63.66,86570.0
2016-11-04 14:20:00,82.69,82.75,82.67,82.74,49085.0,63.66,63.7062,63.6446,63.6985,49085.0
2016-11-04 14:25:00,82.75,82.87,82.74,82.82,89525.0,63.7062,63.7985,63.6985,63.76,89525.0
2016-11-04 14:30:00,82.81,82.82,82.72,82.72,64622.0,63.7523,63.76,63.6831,63.6831,64622.0
2016-11-04 14:35:00,82.71,82.71,82.65,82.67,49309.0,63.6754,63.6754,63.6292,63.6446,49309.0
2016-11-04 14:40:00,82.67,82.78,82.67,82.75,50021.0,63.6446,63.7293,63.6446,63.7062,50021.0
2016-11-04 14:45:00,82.75,82.76,82.63,82.63,53349.0,63.7062,63.7139,63.6138,63.6138,53349.0
2016-11-04 14:50:00,82.63,82.73,82.63,82.67,45563.0,63.6138,63.6908,63.6138,63.6446,45563.0
2016-11-04 14:55:00,82.67,82.68,82.59,82.61,54721.0,63.6446,63.6523,63.583,63.5984,54721.0
2016-11-04 15:00:00,82.61,82.61,82.48,82.48,62961.0,63.5984,63.5984,63.4983,63.4983,62961.0
2016-11-04 15:05:00,82.48,82.48,82.36,82.36,74567.0,63.4983,63.4983,63.4059,63.4059,74567.0
2016-11-04 15:10:00,82.35,82.38,82.32,82.33,77506.0,63.3982,63.4213,63.3751,63.3828,77506.0
2016-11-04 15:15:00,82.33,82.43,82.3,82.43,91548.0,63.3828,63.4598,63.3597,63.4598,91548.0
2016-11-04 15:20:00,82.44,82.44,82.39,82.4,62560.0,63.4675,63.4675,63.429,63.4367,62560.0
2016-11-04 15:25:00,82.4,82.48,82.39,82.42,76008.0,63.4367,63.4983,63.429,63.4521,76008.0
2016-11-04 15:30:00,82.42,82.43,82.33,82.36,93476.0,63.4521,63.4598,63.3828,63.4059,93476.0
2016-11-04 15:35:00,82.36,82.36,82.27,82.3,99523.0,63.4059,63.4059,63.3366,63.3597,99523.0
2016-11-04 15:40:00,82.3,82.32,82.25,82.31,116271.0,63.3597,63.3751,63.3212,63.3674,116271.0
2016-11-04 15:45:00,82.31,82.32,82.22,82.28,160862.0,63.3674,63.3751,63.2981,63.3443,160862.0
2016-11-04 15:50:00,82.28,82.35,82.21,82.35,165809.0,63.3443,63.3982,63.2904,63.3982,165809.0
2016-11-04 15:55:00,82.34,82.41,82.3,82.33,385581.0,63.3905,63.4444,63.3597,63.3828,385581.0
2016-11-07 09:30:00,83.37,83.48,82.85,82.87,206242.0,64.1835,64.2682,63.7831,63.7985,206242.0
2016-11-07 09:35:00,82.87,83.04,82.67,82.94,98092.0,63.7985,63.9294,63.6446,63.8524,98092.0
2016-11-07 09:40:00,82.97,83.19,82.93,83.05,104653.0,63.8755,64.0449,63.8447,63.9371,104653.0
2016-11-07 09:45:00,83.04,83.22,83.03,83.17,78198.0,63.9294,64.068,63.9217,64.0295,78198.0
2016-11-07 09:50:00,83.18,83.22,83.07,83.22,61732.0,64.0372,64.068,63.9525,64.068,61732.0
2016-11-07 09:55:00,83.22,83.38,83.22,83.38,79389.0,64.068,64.1912,64.068,64.1912,79389.0
2016-11-07 10:00:00,83.39,83.44,83.2,83.23,53574.0,64.1989,64.2374,64.0526,64.0757,53574.0
2016-11-07 10:05:00,83.23,83.28,83.13,83.17,100164.0,64.0757,64.1142,63.9987,64.0295,100164.0
2016-11-07 10:10:00,83.17,83.27,83.13,83.18,66381.0,64.0295,64.1065,63.9987,64.0372,66381.0
2016-11-07 10:15:00,83.16,83.24,83.03,83.08,50390.0,64.0218,64.0834,63.9217,63.9602,50390.0
2016-11-07 10:20:00,83.08,83.11,82.93,83.02,64290.0,63.9602,63.9833,63.8447,63.914,64290.0
2016-11-07 10:25:00,83.03,83.11,83.0,83.09,55750.0,63.9217,63.9833,63.8986,63.9679,55750.0
2016-11-07 10:30:00,83.09,83.49,83.08,83.47,132058.0,63.9679,64.2759,63.9602,64.2605,132058.0
2016-11-07 10:35:00,83.47,83.49,83.31,83.34,104309.0,64.2605,64.2759,64.1373,64.1604,104309.0
2016-11-07 10:40:00,83.33,83.35,83.24,83.24,51275.0,64.1527,64.1681,64.0834,64.0834,51275.0
2016-11-07 10:45:00,83.25,83.39,83.25,83.32,61935.0,64.0911,64.1989,64.0911,64.145,61935.0
2016-11-07 10:50:00,83.31,83.45,83.3,83.4,91181.0,64.1373,64.2451,64.1296,64.2066,91181.0
2016-11-07 10:55:00,83.39,83.43,83.35,83.36,55376.0,64.1989,64.2297,64.1681,64.1758,55376.0
2016-11-07 11:00:00,83.37,83.44,83.3,83.43,72274.0,64.1835,64.2374,64.1296,64.2297,72274.0
2016-11-07 11:05:00,83.43,83.51,83.37,83.47,93437.0,64.2297,64.2913,64.1835,64.2605,93437.0
2016-11-07 11:10:00,83.46,83.51,83.36,83.38,122698.0,64.2528,64.2913,64.1758,64.1912,122698.0
2016-11-07 11:15:00,83.37,83.42,83.36,83.37,82374.0,64.1835,64.222,64.1758,64.1835,82374.0
2016-11-07 11:20:00,83.38,83.44,83.35,83.42,48932.0,64.1912,64.2374,64.1681,64.222,48932.0
2016-11-07 11:25:00,83.42,83.44,83.37,83.42,90463.0,64.222,64.2374,64.1835,64.222,90463.0
2016-11-07 11:30:00,83.43,83.43,83.39,83.42,77837.0,64.2297,64.2297,64.1989,64.222,77837.0
2016-11-07 11:35:00,83.42,83.64,83.41,83.63,116292.0,64.222,64.3913,64.2143,64.3836,116292.0
2016-11-07 11:40:00,83.62,83.63,83.49,83.63,149837.0,64.3759,64.3836,64.2759,64.3836,149837.0
2016-11-07 11:45:00,83.63,83.69,83.6,83.66,55127.0,64.3836,64.4298,64.3605,64.4067,55127.0
2016-11-07 11:50:00,83.68,83.84,83.63,83.78,64674.0,64.4221,64.5453,64.3836,64.4991,64674.0
2016-11-07 11:55:00,83.79,83.8,83.7,83.7,40331.0,64.5068,64.5145,64.4375,64.4375,40331.0
2016-11-07 12:00:00,83.71,83.73,83.65,83.7,67796.0,64.4452,64.4606,64.399,64.4375,67796.0
2016-11-07 12:05:00,83.69,83.71,83.64,83.66,41618.0,64.4298,64.4452,64.3913,64.4067,41618.0
2016-11-07 12:10:00,83.66,83.68,83.59,83.64,54382.0,64.4067,64.4221,64.3528,64.3913,54382.0
2016-11-07 12:15:00,83.63,83.64,83.58,83.61,33074.0,64.3836,64.3913,64.3451,64.3682,33074.0
2016-11-07 12:20:00,83.61,83.65,83.6,83.63,25465.0,64.3682,64.399,64.3605,64.3836,25465.0
2016-11-07 12:25:00,83.63,83.67,83.61,83.65,34246.0,64.3836,64.4144,64.3682,64.399,34246.0
2016-11-07 12:30:00,83.65,83.66,83.61,83.66,37962.0,64.399,64.4067,64.3682,64.4067,37962.0
2016-11-07 12:35:00,83.66,83.67,83.54,83.55,41418.0,64.4067,64.4144,64.3143,64.322,41418.0
2016-11-07 12:40:00,83.55,83.59,83.5,83.54,54604.0,64.322,64.3528,64.2836,64.3143,54604.0
2016-11-07 12:45:00,83.54,83.55,83.44,83.48,45602.0,64.3143,64.322,64.2374,64.2682,45602.0
2016-11-07 12:50:00,83.47,83.48,83.41,83.45,41849.0,64.2605,64.2682,64.2143,64.2451,41849.0
2016-11-07 12:55:00,83.46,83.48,83.41,83.47,32790.0,64.2528,64.2682,64.2143,64.2605,32790.0
2016-11-07 13:00:00,83.47,83.48,83.43,83.45,57818.0,64.2605,64.2682,64.2297,64.2451,57818.0
2016-11-07 13:05:00,83.45,83.5,83.41,83.5,33935.0,64.2451,64.2836,64.2143,64.2836,33935.0
2016-11-07 13:10:00,83.49,83.5,83.41,83.48,99439.0,64.2759,64.2836,64.2143,64.2682,99439.0
2016-11-07 13:15:00,83.48,83.5,83.42,83.46,63379.0,64.2682,64.2836,64.222,64.2528,63379.0
2016-11-07 13:20:00,83.45,83.48,83.42,83.47,71435.0,64.2451,64.2682,64.222,64.2605,71435.0
2016-11-07 13:25:00,83.47,83.54,83.44,83.52,69000.0,64.2605,64.3143,64.2374,64.2989,69000.0
2016-11-07 13:30:00,83.53,83.54,83.46,83.49,60293.0,64.3066,64.3143,64.2528,64.2759,60293.0
2016-11-07 13:35:00,83.49,83.56,83.49,83.56,69563.0,64.2759,64.3297,64.2759,64.3297,69563.0
2016-11-07 13:40:00,83.56,83.62,83.53,83.59,51105.0,64.3297,64.3759,64.3066,64.3528,51105.0
2016-11-07 13:45:00,83.59,83.62,83.59,83.62,28582.0,64.3528,64.3759,64.3528,64.3759,28582.0
2016-11-07 13:50:00,83.61,83.7,83.61,83.65,60045.0,64.3682,64.4375,64.3682,64.399,60045.0
2016-11-07 13:55:00,83.66,83.66,83.6,83.62,58765.0,64.4067,64.4067,64.3605,64.3759,58765.0
2016-11-07 14:00:00,83.62,83.64,83.53,83.59,93687.0,64.3759,64.3913,64.3066,64.3528,93687.0
2016-11-07 14:05:00,83.6,83.63,83.5,83.52,81244.0,64.3605,64.3836,64.2836,64.2989,81244.0
2016-11-07 14:10:00,83.53,83.56,83.45,83.48,130520.0,64.3066,64.3297,64.2451,64.2682,130520.0
2016-11-07 14:15:00,83.47,83.5,83.3,83.38,288004.0,64.2605,64.2836,64.1296,64.1912,288004.0
2016-11-07 14:20:00,83.38,83.47,83.35,83.4,183961.0,64.1912,64.2605,64.1681,64.2066,183961.0
2016-11-07 14:25:00,83.4,83.47,83.36,83.41,124562.0,64.2066,64.2605,64.1758,64.2143,124562.0
2016-11-07 14:30:00,83.42,83.42,83.32,83.4,54820.0,64.222,64.222,64.145,64.2066,54820.0
2016-11-07 14:35:00,83.4,83.48,83.36,83.42,75461.0,64.2066,64.2682,64.1758,64.222,75461.0
2016-11-07 14:40:00,83.41,83.45,83.35,83.42,83454.0,64.2143,64.2451,64.1681,64.222,83454.0
2016-11-07 14:45:00,83.42,83.43,83.07,83.13,138534.0,64.222,64.2297,63.9525,63.9987,138534.0
2016-11-07 14:50:00,83.14,83.28,83.09,83.13,102000.0,64.0064,64.1142,63.9679,63.9987,102000.0
2016-11-07 14:55:00,83.13,83.18,83.05,83.07,126151.0,63.9987,64.0372,63.9371,63.9525,126151.0
2016-11-07 15:00:00,83.08,83.17,83.05,83.17,181608.0,63.9602,64.0295,63.9371,64.0295,181608.0
2016-11-07 15:05:00,83.16,83.29,83.15,83.29,110267.0,64.0218,64.1219,64.0141,64.1219,110267.0
2016-11-07 15:10:00,83.29,83.44,83.28,83.38,94156.0,64.1219,64.2374,64.1142,64.1912,94156.0
2016-11-07 15:15:00,83.39,83.39,83.27,83.36,135401.0,64.1989,64.1989,64.1065,64.1758,135401.0
2016-11-07 15:20:00,83.36,83.38,83.3,83.34,95978.0,64.1758,64.1912,64.1296,64.1604,95978.0
2016-11-07 15:25:00,83.34,83.39,83.32,83.34,110003.0,64.1604,64.1989,64.145,64.1604,110003.0
2016-11-07 15:30:00,83.34,83.36,83.28,83.34,131095.0,64.1604,64.1758,64.1142,64.1604,131095.0
2016-11-07 15:35:00,83.33,83.35,83.3,83.33,127722.0,64.1527,64.1681,64.1296,64.1527,127722.0
2016-11-07 15:40:00,83.34,83.36,83.32,83.34,151960.0,64.1604,64.1758,64.145,64.1604,151960.0
2016-11-07 15:45:00,83.34,83.55,83.32,83.53,214133.0,64.1604,64.322,64.145,64.3066,214133.0
2016-11-07 15:50:00,83.53,83.53,83.42,83.42,240949.0,64.3066,64.3066,64.222,64.222,240949.0
2016-11-07 15:55:00,83.42,83.43,83.2,83.36,411292.0,64.222,64.2297,64.0526,64.1758,411292.0
2016-11-08 09:30:00,69.7,70.99,69.3,70.47,3143078.0,53.6594,54.6526,53.3515,54.2522,3143078.0
2016-11-08 09:35:00,70.48,71.32,70.31,71.2,1800300.0,54.2599,54.9066,54.1291,54.8142,1800300.0
2016-11-08 09:40:00,71.21,71.97,70.92,71.97,1508022.0,54.8219,55.407,54.5987,55.407,1508022.0
2016-11-08 09:45:00,71.97,73.02,71.9,72.64,1890041.0,55.407,56.2154,55.3531,55.9228,1890041.0
2016-11-08 09:50:00,72.64,73.09,72.6,72.91,1615146.0,55.9228,56.2693,55.892,56.1307,1615146.0
2016-11-08 09:55:00,72.92,72.96,72.33,72.44,1040139.0,56.1384,56.1692,55.6842,55.7689,1040139.0
2016-11-08 10:00:00,72.44,72.75,72.02,72.38,804117.0,55.7689,56.0075,55.4455,55.7227,804117.0
2016-11-08 10:05:00,72.39,72.5,72.03,72.35,874922.0,55.7304,55.8151,55.4532,55.6996,874922.0
2016-11-08 10:10:00,72.35,72.45,71.78,71.86,868952.0,55.6996,55.7766,55.2608,55.3223,868952.0
2016-11-08 10:15:00,71.85,72.3,71.61,72.15,885307.0,55.3146,55.6611,55.1299,55.5456,885307.0
2016-11-08 10:20:00,72.14,72.47,72.12,72.43,601263.0,55.5379,55.792,55.5225,55.7612,601263.0
2016-11-08 10:25:00,72.43,72.98,72.42,72.73,596625.0,55.7612,56.1846,55.7535,55.9921,596625.0
2016-11-08 10:30:00,72.74,72.75,72.16,72.35,558692.0,55.9998,56.0075,55.5533,55.6996,558692.0
2016-11-08 10:35:00,72.32,72.42,72.04,72.07,416143.0,55.6765,55.7535,55.4609,55.484,416143.0
2016-11-08 10:40:00,72.07,72.6,71.97,72.51,685672.0,55.484,55.892,55.407,55.8228,685672.0
2016-11-08 10:45:00,72.51,72.6,72.12,72.2,632633.0,55.8228,55.892,55.5225,55.5841,632633.0
2016-11-08 10:50:00,72.19,72.72,72.17,72.72,497158.0,55.5764,55.9844,55.561,55.9844,497158.0
2016-11-08 10:55:00,72.72,72.95,72.55,72.85,414945.0,55.9844,56.1615,55.8536,56.0845,414945.0
2016-11-08 11:00:00,72.85,73.0,72.72,72.84,491845.0,56.0845,56.2,55.9844,56.0768,491845.0
2016-11-08 11:05:00,72.84,72.93,72.63,72.67,477599.0,56.0768,56.1461,55.9151,55.9459,477599.0
2016-11-08 11:10:00,72.67,72.96,72.66,72.94,299481.0,55.9459,56.1692,55.9382,56.1538,299481.0
2016-11-08 11:15:00,72.94,73.0,72.74,72.96,465360.0,56.1538,56.2,55.9998,56.1692,465360.0
2016-11-08 11:20:00,72.96,73.24,72.16,72.34,789242.0,56.1692,56.3848,55.5533,55.6919,789242.0
2016-11-08 11:25:00,72.4,72.75,72.29,72.64,314406.0,55.7381,56.0075,55.6534,55.9228,314406.0
2016-11-08 11:30:00,72.66,72.73,72.31,72.73,366163.0,55.9382,55.9921,55.6688,55.9921,366163.0
2016-11-08 11:35:00,72.69,72.77,72.28,72.66,360787.0,55.9613,56.0229,55.6457,55.9382,360787.0
2016-11-08 11:40:00,72.66,73.04,72.65,72.86,451444.0,55.9382,56.2308,55.9305,56.0922,451444.0
2016-11-08 11:45:00,72.86,73.46,72.86,73.45,340131.0,56.0922,56.5541,56.0922,56.5464,340131.0
2016-11-08 11:50:00,73.45,73.73,73.24,73.64,343943.0,56.5464,56.762,56.3848,56.6927,343943.0
2016-11-08 11:55:00,73.65,73.89,73.51,73.87,227151.0,56.7004,56.8852,56.5926,56.8698,227151.0
2016-11-08 12:00:00,73.84,74.43,73.81,74.32,505733.0,56.8467,57.3009,56.8236,57.2162,505733.0
2016-11-08 12:05:00,74.31,74.69,74.27,74.48,418517.0,57.2085,57.5011,57.1777,57.3394,418517.0
2016-11-08 12:10:00,74.47,74.93,74.43,74.84,313418.0,57.3317,57.6858,57.3009,57.6165,313418.0
2016-11-08 12:15:00,74.82,74.99,74.63,74.8,454047.0,57.6011,57.732,57.4549,57.5857,454047.0
2016-11-08 12:20:00,74.78,74.93,74.55,74.73,376360.0,57.5703,57.6858,57.3933,57.5319,376360.0
2016-11-08 12:25:00,74.73,74.76,74.61,74.64,246035.0,57.5319,57.555,57.4395,57.4626,246035.0
2016-11-08 12:30:00,74.63,74.63,74.0,74.0,379490.0,57.4549,57.4549,56.9699,56.9699,379490.0
2016-11-08 12:35:00,74.01,74.13,73.67,74.13,341049.0,56.9776,57.0699,56.7158,57.0699,341049.0
2016-11-08 12:40:00,74.11,74.33,73.72,73.86,288950.0,57.0545,57.2239,56.7543,56.8621,288950.0
2016-11-08 12:45:00,73.86,74.05,73.71,74.02,206207.0,56.8621,57.0083,56.7466,56.9853,206207.0
2016-11-08 12:50:00,74.03,74.56,74.01,74.38,335255.0,56.993,57.401,56.9776,57.2624,335255.0
2016-11-08 12:55:00,74.38,74.53,74.37,74.38,115426.0,57.2624,57.3779,57.2547,57.2624,115426.0
2016-11-08 13:00:00,74.38,74.39,74.02,74.27,170266.0,57.2624,57.2701,56.9853,57.1777,170266.0
2016-11-08 13:05:00,74.29,74.35,73.81,73.88,235838.0,57.1931,57.2393,56.8236,56.8775,235838.0
2016-11-08 13:10:00,73.89,73.99,73.35,73.51,377537.0,56.8852,56.9622,56.4694,56.5926,377537.0
2016-11-08 13:15:00,73.5,73.77,73.43,73.58,268714.0,56.5849,56.7928,56.531,56.6465,268714.0
2016-11-08 13:20:00,73.58,73.6,73.09,73.13,422511.0,56.6465,56.6619,56.2693,56.3001,422511.0
2016-11-08 13:25:00,73.13,73.31,73.01,73.04,351335.0,56.3001,56.4386,56.2077,56.2308,351335.0
2016-11-08 13:30:00,73.04,73.1,72.72,72.72,406862.0,56.2308,56.277,55.9844,55.9844,406862.0
2016-11-08 13:35:00,72.73,72.85,72.5,72.68,305966.0,55.9921,56.0845,55.8151,55.9536,305966.0
2016-11-08 13:40:00,72.64,72.96,72.56,72.78,263117.0,55.9228,56.1692,55.8613,56.0306,263117.0
2016-11-08 13:45:00,72.78,72.9,72.69,72.7,226932.0,56.0306,56.123,55.9613,55.969,226932.0
2016-11-08 13:50:00,72.7,72.71,72.3,72.39,422603.0,55.969,55.9767,55.6611,55.7304,422603.0
2016-11-08 13:55:00,72.34,72.54,72.32,72.48,204111.0,55.6919,55.8459,55.6765,55.7997,204111.0
2016-11-08 14:00:00,72.48,72.79,72.39,72.43,225308.0,55.7997,56.0383,55.7304,55.7612,225308.0
2016-11-08 14:05:00,72.44,72.75,72.35,72.73,189572.0,55.7689,56.0075,55.6996,55.9921,189572.0
2016-11-08 14:10:00,72.72,73.01,72.66,72.97,209271.0,55.9844,56.2077,55.9382,56.1769,209271.0
2016-11-08 14:15:00,72.97,73.02,72.75,72.89,286557.0,56.1769,56.2154,56.0075,56.1153,286557.0
2016-11-08 14:20:00,72.88,73.01,72.86,72.99,193089.0,56.1076,56.2077,56.0922,56.1923,193089.0
2016-11-08 14:25:00,72.98,73.58,72.85,73.54,315172.0,56.1846,56.6465,56.0845,56.6157,315172.0
2016-11-08 14:30:00,73.5,73.6,73.26,73.3,184267.0,56.5849,56.6619,56.4002,56.431,184267.0
2016-11-08 14:35:00,73.29,73.57,73.27,73.54,389681.0,56.4233,56.6388,56.4079,56.6157,389681.0
2016-11-08 14:40:00,73.52,73.61,73.36,73.56,240224.0,56.6003,56.6696,56.4771,56.6311,240224.0
2016-11-08 14:45:00,73.57,73.58,73.26,73.58,216409.0,56.6388,56.6465,56.4002,56.6465,216409.0
2016-11-08 14:50:00,73.59,73.96,73.57,73.92,302422.0,56.6542,56.9391,56.6388,56.9083,302422.0
2016-11-08 14:55:00,73.92,73.97,73.75,73.76,174051.0,56.9083,56.9468,56.7774,56.7851,174051.0
2016-11-08 15:00:00,73.75,73.8,73.63,73.7,336074.0,56.7774,56.8159,56.685,56.7389,336074.0
2016-11-08 15:05:00,73.7,73.82,73.33,73.43,395111.0,56.7389,56.8313,56.454,56.531,395111.0
2016-11-08 15:10:00,73.42,73.61,73.42,73.54,225393.0,56.5233,56.6696,56.5233,56.6157,225393.0
2016-11-08 15:15:00,73.54,73.56,73.47,73.55,299937.0,56.6157,56.6311,56.5618,56.6234,299937.0
2016-11-08 15:20:00,73.55,73.55,73.35,73.49,276058.0,56.6234,56.6234,56.4694,56.5772,276058.0
2016-11-08 15:25:00,73.49,73.5,73.17,73.34,259169.0,56.5772,56.5849,56.3309,56.4617,259169.0
2016-11-08 15:30:00,73.35,73.51,73.3,73.34,469390.0,56.4694,56.5926,56.431,56.4617,469390.0
2016-11-08 15:35:00,73.34,73.43,73.1,73.18,462427.0,56.4617,56.531,56.277,56.3386,462427.0
2016-11-08 15:40:00,73.17,73.5,73.17,73.42,523304.0,56.3309,56.5849,56.3309,56.5233,523304.0
2016-11-08 15:45:00,73.43,73.49,73.28,73.4,769413.0,56.531,56.5772,56.4156,56.5079,769413.0
2016-11-08 15:50:00,73.39,73.53,73.24,73.29,1076700.0,56.5002,56.608,56.3848,56.4233,1076700.0
2016-11-08 15:55:00,73.29,73.61,72.86,73.52,1433081.0,56.4233,56.6696,56.0922,56.6003,1433081.0
2016-11-09 09:30:00,74.31,75.0,74.2,74.6,620060.0,57.2085,57.7397,57.1238,57.4318,620060.0
2016-11-09 09:35:00,74.58,75.2,74.56,74.95,594075.0,57.4164,57.8937,57.401,57.7012,594075.0
2016-11-09 09:40:00,74.95,75.15,74.63,74.65,457453.0,57.7012,57.8552,57.4549,57.4703,457453.0
2016-11-09 09:45:00,74.67,74.99,74.61,74.77,424300.0,57.4857,57.732,57.4395,57.5626,424300.0
2016-11-09 09:50:00,74.78,74.83,74.65,74.8,377248.0,57.5703,57.6088,57.4703,57.5857,377248.0
2016-11-09 09:55:00,74.81,75.2,74.79,74.93,564627.0,57.5934,57.8937,57.578,57.6858,564627.0
2016-11-09 10:00:00,74.94,74.99,74.85,74.95,357822.0,57.6935,57.732,57.6242,57.7012,357822.0
2016-11-09 10:05:00,74.96,75.02,74.91,74.95,402609.0,57.7089,57.7551,57.6704,57.7012,402609.0
2016-11-09 10:10:00,74.94,75.05,74.93,74.98,319137.0,57.6935,57.7782,57.6858,57.7243,319137.0
2016-11-09 10:15:00,74.98,74.99,74.73,74.8,264585.0,57.7243,57.732,57.5319,57.5857,264585.0
2016-11-09 10:20:00,74.81,75.0,74.76,74.78,231414.0,57.5934,57.7397,57.555,57.5703,231414.0
2016-11-09 10:25:00,74.79,74.86,74.75,74.83,359897.0,57.578,57.6319,57.5473,57.6088,359897.0
2016-11-09 10:30:00,74.83,74.83,74.54,74.6,306874.0,57.6088,57.6088,57.3856,57.4318,306874.0
2016-11-09 10:35:00,74.59,74.66,74.52,74.59,374788.0,57.4241,57.478,57.3702,57.4241,374788.0
2016-11-09 10:40:00,74.6,74.76,74.57,74.64,175221.0,57.4318,57.555,57.4087,57.4626,175221.0
2016-11-09 10:45:00,74.65,74.68,74.54,74.56,139771.0,57.4703,57.4934,57.3856,57.401,139771.0
2016-11-09 10:50:00,74.57,74.71,74.56,74.63,156257.0,57.4087,57.5165,57.401,57.4549,156257.0
2016-11-09 10:55:00,74.63,74.64,74.54,74.55,151533.0,57.4549,57.4626,57.3856,57.3933,151533.0
2016-11-09 11:00:00,74.55,74.61,74.54,74.59,190052.0,57.3933,57.4395,57.3856,57.4241,190052.0
2016-11-09 11:05:00,74.6,74.7,74.58,74.67,275393.0,57.4318,57.5088,57.4164,57.4857,275393.0
2016-11-09 11:10:00,74.68,74.7,74.62,74.66,185106.0,57.4934,57.5088,57.4472,57.478,185106.0
2016-11-09 11:15:00,74.66,74.78,74.65,74.73,143880.0,57.478,57.5703,57.4703,57.5319,143880.0
2016-11-09 11:20:00,74.74,74.74,74.68,74.7,119473.0,57.5396,57.5396,57.4934,57.5088,119473.0
2016-11-09 11:25:00,74.71,74.96,74.7,74.94,117724.0,57.5165,57.7089,57.5088,57.6935,117724.0
2016-11-09 11:30:00,74.95,75.1,74.94,75.09,159696.0,57.7012,57.8167,57.6935,57.809,159696.0
2016-11-09 11:35:00,75.1,75.15,75.05,75.1,178544.0,57.8167,57.8552,57.7782,57.8167,178544.0
2016-11-09 11:40:00,75.09,75.12,75.06,75.11,368002.0,57.809,57.8321,57.7859,57.8244,368002.0
2016-11-09 11:45:00,75.11,75.37,75.09,75.28,223172.0,57.8244,58.0246,57.809,57.9553,223172.0
2016-11-09 11:50:00,75.28,75.34,75.22,75.33,122682.0,57.9553,58.0015,57.9091,57.9938,122682.0
2016-11-09 11:55:00,75.32,75.38,75.27,75.28,219134.0,57.9861,58.0323,57.9476,57.9553,219134.0
2016-11-09 12:00:00,75.28,75.5,75.28,75.49,219274.0,57.9553,58.1246,57.9553,58.117,219274.0
2016-11-09 12:05:00,75.5,75.72,75.45,75.71,169977.0,58.1246,58.294,58.0862,58.2863,169977.0
2016-11-09 12:10:00,75.71,75.71,75.49,75.49,176300.0,58.2863,58.2863,58.117,58.117,176300.0
2016-11-09 12:15:00,75.5,75.72,75.48,75.68,178293.0,58.1246,58.294,58.1093,58.2632,178293.0
2016-11-09 12:20:00,75.68,75.96,75.67,75.96,139725.0,58.2632,58.4788,58.2555,58.4788,139725.0
2016-11-09 12:25:00,75.96,76.11,75.93,75.95,152404.0,58.4788,58.5943,58.4557,58.4711,152404.0
2016-11-09 12:30:00,75.95,76.0,75.88,75.9,168632.0,58.4711,58.5096,58.4172,58.4326,168632.0
2016-11-09 12:35:00,75.9,75.97,75.89,75.9,136259.0,58.4326,58.4865,58.4249,58.4326,136259.0
2016-11-09 12:40:00,75.91,75.96,75.78,75.84,134420.0,58.4403,58.4788,58.3402,58.3864,134420.0
2016-11-09 12:45:00,75.84,75.86,75.65,75.7,94302.0,58.3864,58.4018,58.2401,58.2786,94302.0
2016-11-09 12:50:00,75.7,75.78,75.63,75.66,98768.0,58.2786,58.3402,58.2247,58.2478,98768.0
2016-11-09 12:55:00,75.66,75.81,75.65,75.77,102452.0,58.2478,58.3633,58.2401,58.3325,102452.0
2016-11-09 13:00:00,75.75,75.83,75.74,75.77,106621.0,58.3171,58.3787,58.3094,58.3325,106621.0
2016-11-09 13:05:00,75.77,75.85,75.75,75.77,195240.0,58.3325,58.3941,58.3171,58.3325,195240.0
2016-11-09 13:10:00,75.78,75.89,75.77,75.86,93120.0,58.3402,58.4249,58.3325,58.4018,93120.0
2016-11-09 13:15:00,75.86,76.15,75.85,76.15,458476.0,58.4018,58.6251,58.3941,58.6251,458476.0
2016-11-09 13:20:00,76.15,76.24,76.08,76.13,132488.0,58.6251,58.6943,58.5712,58.6097,132488.0
2016-11-09 13:25:00,76.13,76.17,76.0,76.02,140639.0,58.6097,58.6405,58.5096,58.525,140639.0
2016-11-09 13:30:00,76.02,76.19,76.02,76.19,78206.0,58.525,58.6559,58.525,58.6559,78206.0
2016-11-09 13:35:00,76.18,76.31,76.18,76.24,136223.0,58.6482,58.7482,58.6482,58.6943,136223.0
2016-11-09 13:40:00,76.24,76.48,76.24,76.45,119162.0,58.6943,58.8791,58.6943,58.856,119162.0
2016-11-09 13:45:00,76.45,76.59,76.4,76.57,116380.0,58.856,58.9638,58.8175,58.9484,116380.0
2016-11-09 13:50:00,76.58,76.71,76.55,76.71,104777.0,58.9561,59.0562,58.933,59.0562,104777.0
2016-11-09 13:55:00,76.71,76.74,76.56,76.67,188919.0,59.0562,59.0793,58.9407,59.0254,188919.0
2016-11-09 14:00:00,76.67,76.68,76.27,76.34,320101.0,59.0254,59.0331,58.7174,58.7713,320101.0
2016-11-09 14:05:00,76.33,76.51,76.31,76.5,164914.0,58.7636,58.9022,58.7482,58.8945,164914.0
2016-11-09 14:10:00,76.5,76.56,76.45,76.49,240534.0,58.8945,58.9407,58.856,58.8868,240534.0
2016-11-09 14:15:00,76.49,76.6,76.49,76.53,92500.0,58.8868,58.9715,58.8868,58.9176,92500.0
2016-11-09 14:20:00,76.54,76.66,76.53,76.65,94808.0,58.9253,59.0177,58.9176,59.01,94808.0
2016-11-09 14:25:00,76.65,76.65,76.55,76.61,116727.0,59.01,59.01,58.933,58.9792,116727.0
2016-11-09 14:30:00,76.61,76.78,76.61,76.7,220816.0,58.9792,59.1101,58.9792,59.0485,220816.0
2016-11-09 14:35:00,76.69,76.7,76.5,76.7,181134.0,59.0408,59.0485,58.8945,59.0485,181134.0
2016-11-09 14:40:00,76.7,76.71,76.64,76.7,182160.0,59.0485,59.0562,59.0023,59.0485,182160.0
2016-11-09 14:45:00,76.7,76.93,76.69,76.9,206937.0,59.0485,59.2256,59.0408,59.2025,206937.0
2016-11-09 14:50:00,76.9,76.92,76.79,76.8,171398.0,59.2025,59.2179,59.1178,59.1255,171398.0
2016-11-09 14:55:00,76.79,76.8,76.71,76.76,185433.0,59.1178,59.1255,59.0562,59.0947,185433.0
2016-11-09 15:00:00,76.77,76.88,76.77,76.87,138715.0,59.1024,59.1871,59.1024,59.1794,138715.0
2016-11-09 15:05:00,76.87,76.9,76.8,76.85,168937.0,59.1794,59.2025,59.1255,59.164,168937.0
2016-11-09 15:10:00,76.85,76.87,76.82,76.87,138408.0,59.164,59.1794,59.1409,59.1794,138408.0
2016-11-09 15:15:00,76.87,77.0,76.82,77.0,183483.0,59.1794,59.2794,59.1409,59.2794,183483.0
2016-11-09 15:20:00,77.0,77.06,76.91,77.06,189555.0,59.2794,59.3256,59.2102,59.3256,189555.0
2016-11-09 15:25:00,77.06,77.12,77.04,77.06,163260.0,59.3256,59.3718,59.3102,59.3256,163260.0
2016-11-09 15:30:00,77.06,77.08,76.85,76.9,301974.0,59.3256,59.341,59.164,59.2025,301974.0
2016-11-09 15:35:00,76.91,76.92,76.85,76.89,417084.0,59.2102,59.2179,59.164,59.1948,417084.0
2016-11-09 15:40:00,76.89,76.98,76.84,76.85,340726.0,59.1948,59.264,59.1563,59.164,340726.0
2016-11-09 15:45:00,76.84,76.85,76.7,76.71,533162.0,59.1563,59.164,59.0485,59.0562,533162.0
2016-11-09 15:50:00,76.71,76.76,76.57,76.57,348137.0,59.0562,59.0947,58.9484,58.9484,348137.0
2016-11-09 15:55:00,76.57,76.61,76.54,76.57,562526.0,58.9484,58.9792,58.9253,58.9484,562526.0
2016-11-10 09:30:00,77.03,77.14,76.56,76.8,375713.0,59.3025,59.3872,58.9407,59.1255,375713.0
2016-11-10 09:35:00,76.74,76.8,76.59,76.7,208981.0,59.0793,59.1255,58.9638,59.0485,208981.0
2016-11-10 09:40:00,76.69,76.91,76.67,76.81,212040.0,59.0408,59.2102,59.0254,59.1332,212040.0
2016-11-10 09:45:00,76.82,77.05,76.77,76.91,225005.0,59.1409,59.3179,59.1024,59.2102,225005.0
2016-11-10 09:50:00,76.93,77.15,76.85,77.14,184152.0,59.2256,59.3949,59.164,59.3872,184152.0
2016-11-10 09:55:00,77.14,77.15,76.84,76.88,241737.0,59.3872,59.3949,59.1563,59.1871,241737.0
2016-11-10 10:00:00,76.87,77.01,76.82,76.91,197929.0,59.1794,59.2871,59.1409,59.2102,197929.0
2016-11-10 10:05:00,76.9,76.94,76.8,76.93,198109.0,59.2025,59.2333,59.1255,59.2256,198109.0
2016-11-10 10:10:00,76.93,77.08,76.85,76.89,151377.0,59.2256,59.341,59.164,59.1948,151377.0
2016-11-10 10:15:00,76.88,76.91,76.71,76.76,198977.0,59.1871,59.2102,59.0562,59.0947,198977.0
2016-11-10 10:20:00,76.75,77.03,76.74,76.94,116302.0,59.087,59.3025,59.0793,59.2333,116302.0
2016-11-10 10:25:00,76.94,76.95,76.75,76.87,125943.0,59.2333,59.241,59.087,59.1794,125943.0
2016-11-10 10:30:00,76.87,76.93,76.79,76.86,125475.0,59.1794,59.2256,59.1178,59.1717,125475.0
2016-11-10 10:35:00,76.86,76.87,76.7,76.79,151453.0,59.1717,59.1794,59.0485,59.1178,151453.0
2016-11-10 10:40:00,76.79,76.89,76.76,76.81,144261.0,59.1178,59.1948,59.0947,59.1332,144261.0
2016-11-10 10:45:00,76.8,76.93,76.76,76.87,114248.0,59.1255,59.2256,59.0947,59.1794,114248.0
2016-11-10 10:50:00,76.88,76.89,76.79,76.82,79472.0,59.1871,59.1948,59.1178,59.1409,79472.0
2016-11-10 10:55:00,76.83,76.92,76.74,76.78,87800.0,59.1486,59.2179,59.0793,59.1101,87800.0
2016-11-10 11:00:00,76.77,76.95,76.74,76.75,128061.0,59.1024,59.241,59.0793,59.087,128061.0
2016-11-10 11:05:00,76.75,76.85,76.75,76.8,110036.0,59.087,59.164,59.087,59.1255,110036.0
2016-11-10 11:10:00,76.79,76.88,76.78,76.88,172542.0,59.1178,59.1871,59.1101,59.1871,172542.0
2016-11-10 11:15:00,76.88,76.95,76.83,76.95,73658.0,59.1871,59.241,59.1486,59.241,73658.0
2016-11-10 11:20:00,76.95,77.03,76.94,77.02,116161.0,59.241,59.3025,59.2333,59.2948,116161.0
2016-11-10 11:25:00,77.02,77.02,76.92,76.93,67761.0,59.2948,59.2948,59.2179,59.2256,67761.0
2016-11-10 11:30:00,76.94,77.02,76.88,76.96,61989.0,59.2333,59.2948,59.1871,59.2486,61989.0
2016-11-10 11:35:00,76.96,76.97,76.82,76.85,325280.0,59.2486,59.2563,59.1409,59.164,325280.0
2016-11-10 11:40:00,76.84,77.09,76.84,77.08,90054.0,59.1563,59.3487,59.1563,59.341,90054.0
2016-11-10 11:45:00,77.08,77.17,77.05,77.06,78923.0,59.341,59.4103,59.3179,59.3256,78923.0
2016-11-10 11:50:00,77.06,77.1,76.94,76.96,293665.0,59.3256,59.3564,59.2333,59.2486,293665.0
2016-11-10 11:55:00,76.97,77.0,76.78,76.82,152550.0,59.2563,59.2794,59.1101,59.1409,152550.0
2016-11-10 12:00:00,76.83,76.98,76.81,76.98,96928.0,59.1486,59.264,59.1332,59.264,96928.0
2016-11-10 12:05:00,76.98,77.02,76.95,76.96,80629.0,59.264,59.2948,59.241,59.2486,80629.0
2016-11-10 12:10:00,76.96,77.1,76.95,77.1,73028.0,59.2486,59.3564,59.241,59.3564,73028.0
2016-11-10 12:15:00,77.1,77.12,77.05,77.07,74514.0,59.3564,59.3718,59.3179,59.3333,74514.0
2016-11-10 12:20:00,77.06,77.06,76.95,76.97,61676.0,59.3256,59.3256,59.241,59.2563,61676.0
2016-11-10 12:25:00,76.98,77.22,76.96,77.22,169792.0,59.264,59.4488,59.2486,59.4488,169792.0
2016-11-10 12:30:00,77.22,77.29,77.16,77.22,148416.0,59.4488,59.5027,59.4026,59.4488,148416.0
2016-11-10 12:35:00,77.21,77.22,77.12,77.22,71729.0,59.4411,59.4488,59.3718,59.4488,71729.0
2016-11-10 12:40:00,77.22,77.24,77.14,77.23,57190.0,59.4488,59.4642,59.3872,59.4565,57190.0
2016-11-10 12:45:00,77.23,77.31,77.22,77.26,51933.0,59.4565,59.5181,59.4488,59.4796,51933.0
2016-11-10 12:50:00,77.26,77.51,77.26,77.41,73757.0,59.4796,59.6721,59.4796,59.5951,73757.0
2016-11-10 12:55:00,77.42,77.58,77.41,77.56,102512.0,59.6028,59.726,59.5951,59.7106,102512.0
2016-11-10 13:00:00,77.57,77.7,77.55,77.69,155292.0,59.7183,59.8183,59.7029,59.8106,155292.0
2016-11-10 13:05:00,77.69,77.69,77.6,77.66,110958.0,59.8106,59.8106,59.7414,59.7876,110958.0
2016-11-10 13:10:00,77.67,77.67,77.45,77.46,65965.0,59.7953,59.7953,59.6259,59.6336,65965.0
2016-11-10 13:15:00,77.46,77.54,77.46,77.48,132377.0,59.6336,59.6952,59.6336,59.649,132377.0
2016-11-10 13:20:00,77.48,77.5,77.35,77.36,56743.0,59.649,59.6644,59.5489,59.5566,56743.0
2016-11-10 13:25:00,77.36,77.37,77.25,77.35,92866.0,59.5566,59.5643,59.4719,59.5489,92866.0
2016-11-10 13:30:00,77.36,77.4,77.21,77.22,287842.0,59.5566,59.5874,59.4411,59.4488,287842.0
2016-11-10 13:35:00,77.22,77.23,77.11,77.21,97954.0,59.4488,59.4565,59.3641,59.4411,97954.0
2016-11-10 13:40:00,77.21,77.45,77.2,77.45,311338.0,59.4411,59.6259,59.4334,59.6259,311338.0
2016-11-10 13:45:00,77.45,77.5,77.37,77.49,93169.0,59.6259,59.6644,59.5643,59.6567,93169.0
2016-11-10 13:50:00,77.5,77.54,77.42,77.53,74269.0,59.6644,59.6952,59.6028,59.6875,74269.0
2016-11-10 13:55:00,77.53,77.53,77.36,77.38,99860.0,59.6875,59.6875,59.5566,59.572,99860.0
2016-11-10 14:00:00,77.37,77.39,77.26,77.31,87671.0,59.5643,59.5797,59.4796,59.5181,87671.0
2016-11-10 14:05:00,77.31,77.33,77.2,77.23,96272.0,59.5181,59.5335,59.4334,59.4565,96272.0
2016-11-10 14:10:00,77.24,77.3,77.1,77.1,171409.0,59.4642,59.5104,59.3564,59.3564,171409.0
2016-11-10 14:15:00,77.11,77.11,76.99,77.01,130296.0,59.3641,59.3641,59.2717,59.2871,130296.0
2016-11-10 14:20:00,77.01,77.11,77.0,77.07,79154.0,59.2871,59.3641,59.2794,59.3333,79154.0
2016-11-10 14:25:00,77.06,77.17,77.04,77.16,95007.0,59.3256,59.4103,59.3102,59.4026,95007.0
2016-11-10 14:30:00,77.16,77.17,77.06,77.09,81694.0,59.4026,59.4103,59.3256,59.3487,81694.0
2016-11-10 14:35:00,77.1,77.16,77.04,77.15,86150.0,59.3564,59.4026,59.3102,59.3949,86150.0
2016-11-10 14:40:00,77.15,77.2,77.12,77.18,128800.0,59.3949,59.4334,59.3718,59.418,128800.0
2016-11-10 14:45:00,77.19,77.28,77.15,77.27,103355.0,59.4257,59.495,59.3949,59.4873,103355.0
2016-11-10 14:50:00,77.27,77.31,77.24,77.28,84082.0,59.4873,59.5181,59.4642,59.495,84082.0
2016-11-10 14:55:00,77.28,77.32,77.21,77.32,122926.0,59.495,59.5258,59.4411,59.5258,122926.0
2016-11-10 15:00:00,77.33,77.43,77.28,77.43,121323.0,59.5335,59.6105,59.495,59.6105,121323.0
2016-11-10 15:05:00,77.43,77.56,77.39,77.56,143056.0,59.6105,59.7106,59.5797,59.7106,143056.0
2016-11-10 15:10:00,77.56,77.58,77.38,77.55,170881.0,59.7106,59.726,59.572,59.7029,170881.0
2016-11-10 15:15:00,77.54,77.61,77.5,77.61,98887.0,59.6952,59.7491,59.6644,59.7491,98887.0
2016-11-10 15:20:00,77.6,77.61,77.39,77.4,118163.0,59.7414,59.7491,59.5797,59.5874,118163.0
2016-11-10 15:25:00,77.4,77.45,77.35,77.42,106984.0,59.5874,59.6259,59.5489,59.6028,106984.0
2016-11-10 15:30:00,77.42,77.43,77.27,77.31,129478.0,59.6028,59.6105,59.4873,59.5181,129478.0
2016-11-10 15:35:00,77.31,77.43,77.3,77.4,263481.0,59.5181,59.6105,59.5104,59.5874,263481.0
2016-11-10 15:40:00,77.41,77.41,77.29,77.38,169049.0,59.5951,59.5951,59.5027,59.572,169049.0
2016-11-10 15:45:00,77.37,77.38,77.25,77.31,206345.0,59.5643,59.572,59.4719,59.5181,206345.0
2016-11-10 15:50:00,77.31,77.39,77.31,77.39,223784.0,59.5181,59.5797,59.5181,59.5797,223784.0
2016-11-10 15:55:00,77.38,77.42,77.23,77.3,577597.0,59.572,59.6028,59.4565,59.5104,577597.0
2016-11-11 09:30:00,77.12,77.2,76.5,76.57,266995.0,59.3718,59.4334,58.8945,58.9484,266995.0
2016-11-11 09:35:00,76.58,76.66,76.14,76.15,175602.0,58.9561,59.0177,58.6174,58.6251,175602.0
2016-11-11 09:40:00,76.11,76.39,76.11,76.3,199469.0,58.5943,58.8098,58.5943,58.7405,199469.0
2016-11-11 09:45:00,76.33,76.38,76.0,76.02,134667.0,58.7636,58.8021,58.5096,58.525,134667.0
2016-11-11 09:50:00,76.03,76.04,75.44,75.55,221252.0,58.5327,58.5404,58.0785,58.1631,221252.0
2016-11-11 09:55:00,75.55,75.59,75.21,75.36,166745.0,58.1631,58.1939,57.9014,58.0169,166745.0
2016-11-11 10:00:00,75.36,75.43,75.14,75.21,141098.0,58.0169,58.0708,57.8475,57.9014,141098.0
2016-11-11 10:05:00,75.21,75.3,75.15,75.24,103937.0,57.9014,57.9707,57.8552,57.9245,103937.0
2016-11-11 10:10:00,75.25,75.28,74.97,75.09,163426.0,57.9322,57.9553,57.7166,57.809,163426.0
2016-11-11 10:15:00,75.09,75.25,75.09,75.15,92798.0,57.809,57.9322,57.809,57.8552,92798.0
2016-11-11 10:20:00,75.16,75.35,75.02,75.35,109218.0,57.8629,58.0092,57.7551,58.0092,109218.0
2016-11-11 10:25:00,75.35,75.35,75.16,75.32,106319.0,58.0092,58.0092,57.8629,57.9861,106319.0
2016-11-11 10:30:00,75.31,75.51,75.3,75.47,156166.0,57.9784,58.1323,57.9707,58.1016,156166.0
2016-11-11 10:35:00,75.47,75.51,75.32,75.37,111875.0,58.1016,58.1323,57.9861,58.0246,111875.0
2016-11-11 10:40:00,75.38,75.68,75.37,75.68,113656.0,58.0323,58.2632,58.0246,58.2632,113656.0
2016-11-11 10:45:00,75.69,75.78,75.62,75.72,124510.0,58.2709,58.3402,58.217,58.294,124510.0
2016-11-11 10:50:00,75.72,75.73,75.57,75.59,112497.0,58.294,58.3017,58.1785,58.1939,112497.0
2016-11-11 10:55:00,75.58,75.6,75.46,75.54,116122.0,58.1862,58.2016,58.0939,58.1554,116122.0
2016-11-11 11:00:00,75.55,75.56,75.51,75.53,67839.0,58.1631,58.1708,58.1323,58.1477,67839.0
2016-11-11 11:05:00,75.52,75.6,75.43,75.6,120225.0,58.14,58.2016,58.0708,58.2016,120225.0
2016-11-11 11:10:00,75.59,75.62,75.53,75.54,79845.0,58.1939,58.217,58.1477,58.1554,79845.0
2016-11-11 11:15:00,75.55,75.71,75.54,75.69,107384.0,58.1631,58.2863,58.1554,58.2709,107384.0
2016-11-11 11:20:00,75.69,75.82,75.65,75.81,64354.0,58.2709,58.371,58.2401,58.3633,64354.0
2016-11-11 11:25:00,75.81,75.81,75.71,75.71,90998.0,58.3633,58.3633,58.2863,58.2863,90998.0
2016-11-11 11:30:00,75.72,75.85,75.65,75.68,87140.0,58.294,58.3941,58.2401,58.2632,87140.0
2016-11-11 11:35:00,75.69,75.76,75.66,75.71,54084.0,58.2709,58.3248,58.2478,58.2863,54084.0
2016-11-11 11:40:00,75.7,75.72,75.58,75.61,64454.0,58.2786,58.294,58.1862,58.2093,64454.0
2016-11-11 11:45:00,75.62,75.63,75.53,75.56,67017.0,58.217,58.2247,58.1477,58.1708,67017.0
2016-11-11 11:50:00,75.57,75.65,75.51,75.65,61675.0,58.1785,58.2401,58.1323,58.2401,61675.0
2016-11-11 11:55:00,75.65,75.72,75.63,75.7,55907.0,58.2401,58.294,58.2247,58.2786,55907.0
2016-11-11 12:00:00,75.69,75.69,75.42,75.43,106433.0,58.2709,58.2709,58.0631,58.0708,106433.0
2016-11-11 12:05:00,75.43,75.5,75.37,75.49,95302.0,58.0708,58.1246,58.0246,58.117,95302.0
2016-11-11 12:10:00,75.49,75.59,75.48,75.52,47671.0,58.117,58.1939,58.1093,58.14,47671.0
2016-11-11 12:15:00,75.53,75.54,75.37,75.39,87789.0,58.1477,58.1554,58.0246,58.04,87789.0
2016-11-11 12:20:00,75.4,75.5,75.4,75.5,49049.0,58.0477,58.1246,58.0477,58.1246,49049.0
2016-11-11 12:25:00,75.5,75.55,75.46,75.51,49933.0,58.1246,58.1631,58.0939,58.1323,49933.0
2016-11-11 12:30:00,75.5,75.6,75.48,75.49,64601.0,58.1246,58.2016,58.1093,58.117,64601.0
2016-11-11 12:35:00,75.5,75.55,75.48,75.49,52441.0,58.1246,58.1631,58.1093,58.117,52441.0
2016-11-11 12:40:00,75.49,75.5,75.45,75.49,90946.0,58.117,58.1246,58.0862,58.117,90946.0
2016-11-11 12:45:00,75.49,75.49,75.42,75.42,41528.0,58.117,58.117,58.0631,58.0631,41528.0
2016-11-11 12:50:00,75.42,75.47,75.39,75.46,63681.0,58.0631,58.1016,58.04,58.0939,63681.0
2016-11-11 12:55:00,75.45,75.46,75.33,75.37,53548.0,58.0862,58.0939,57.9938,58.0246,53548.0
2016-11-11 13:00:00,75.37,75.38,75.28,75.36,75806.0,58.0246,58.0323,57.9553,58.0169,75806.0
2016-11-11 13:05:00,75.36,75.37,75.2,75.25,53394.0,58.0169,58.0246,57.8937,57.9322,53394.0
2016-11-11 13:10:00,75.25,75.36,75.22,75.33,65289.0,57.9322,58.0169,57.9091,57.9938,65289.0
2016-11-11 13:15:00,75.32,75.35,75.28,75.28,51287.0,57.9861,58.0092,57.9553,57.9553,51287.0
2016-11-11 13:20:00,75.28,75.35,75.23,75.25,78960.0,57.9553,58.0092,57.9168,57.9322,78960.0
2016-11-11 13:25:00,75.25,75.26,75.15,75.21,73187.0,57.9322,57.9399,57.8552,57.9014,73187.0
2016-11-11 13:30:00,75.2,75.23,75.15,75.17,51349.0,57.8937,57.9168,57.8552,57.8706,51349.0
2016-11-11 13:35:00,75.16,75.27,75.15,75.22,80126.0,57.8629,57.9476,57.8552,57.9091,80126.0
2016-11-11 13:40:00,75.22,75.28,75.22,75.27,53363.0,57.9091,57.9553,57.9091,57.9476,53363.0
2016-11-11 13:45:00,75.27,75.31,75.26,75.29,70079.0,57.9476,57.9784,57.9399,57.963,70079.0
2016-11-11 13:50:00,75.28,75.32,75.25,75.31,66656.0,57.9553,57.9861,57.9322,57.9784,66656.0
2016-11-11 13:55:00,75.3,75.32,75.15,75.16,75113.0,57.9707,57.9861,57.8552,57.8629,75113.0
2016-11-11 14:00:00,75.16,75.16,75.04,75.13,83667.0,57.8629,57.8629,57.7705,57.8398,83667.0
2016-11-11 14:05:00,75.14,75.16,74.98,75.0,96653.0,57.8475,57.8629,57.7243,57.7397,96653.0
2016-11-11 14:10:00,75.01,75.07,74.96,75.02,85668.0,57.7474,57.7936,57.7089,57.7551,85668.0
2016-11-11 14:15:00,75.02,75.17,75.01,75.14,101488.0,57.7551,57.8706,57.7474,57.8475,101488.0
2016-11-11 14:20:00,75.14,75.16,75.06,75.12,116178.0,57.8475,57.8629,57.7859,57.8321,116178.0
2016-11-11 14:25:00,75.11,75.14,75.0,75.02,125089.0,57.8244,57.8475,57.7397,57.7551,125089.0
2016-11-11 14:30:00,75.03,75.14,75.01,75.14,134419.0,57.7628,57.8475,57.7474,57.8475,134419.0
2016-11-11 14:35:00,75.14,75.14,75.07,75.09,136322.0,57.8475,57.8475,57.7936,57.809,136322.0
2016-11-11 14:40:00,75.09,75.1,75.01,75.01,206417.0,57.809,57.8167,57.7474,57.7474,206417.0
2016-11-11 14:45:00,75.02,75.05,75.0,75.01,151076.0,57.7551,57.7782,57.7397,57.7474,151076.0
2016-11-11 14:50:00,75.01,75.04,75.0,75.02,131413.0,57.7474,57.7705,57.7397,57.7551,131413.0
2016-11-11 14:55:00,75.02,75.04,74.81,74.81,146409.0,57.7551,57.7705,57.5934,57.5934,146409.0
2016-11-11 15:00:00,74.81,74.81,74.71,74.74,142219.0,57.5934,57.5934,57.5165,57.5396,142219.0
2016-11-11 15:05:00,74.74,74.78,74.72,74.77,108391.0,57.5396,57.5703,57.5242,57.5626,108391.0
2016-11-11 15:10:00,74.77,74.86,74.75,74.85,106580.0,57.5626,57.6319,57.5473,57.6242,106580.0
2016-11-11 15:15:00,74.86,74.87,74.75,74.79,108612.0,57.6319,57.6396,57.5473,57.578,108612.0
2016-11-11 15:20:00,74.79,74.86,74.78,74.85,78507.0,57.578,57.6319,57.5703,57.6242,78507.0
2016-11-11 15:25:00,74.86,74.96,74.84,74.93,109916.0,57.6319,57.7089,57.6165,57.6858,109916.0
2016-11-11 15:30:00,74.93,74.95,74.88,74.94,93685.0,57.6858,57.7012,57.6473,57.6935,93685.0
2016-11-11 15:35:00,74.94,74.98,74.92,74.98,136019.0,57.6935,57.7243,57.6781,57.7243,136019.0
2016-11-11 15:40:00,74.98,75.1,74.97,75.05,180649.0,57.7243,57.8167,57.7166,57.7782,180649.0
2016-11-11 15:45:00,75.05,75.14,75.01,75.02,188662.0,57.7782,57.8475,57.7474,57.7551,188662.0
2016-11-11 15:50:00,75.03,75.13,75.03,75.09,187419.0,57.7628,57.8398,57.7628,57.809,187419.0
2016-11-11 15:55:00,75.09,75.14,75.02,75.08,312884.0,57.809,57.8475,57.7551,57.8013,312884.0
2016-11-14 09:30:00,74.45,75.19,74.45,74.89,296659.0,57.3163,57.886,57.3163,57.655,296659.0
2016-11-14 09:35:00,74.92,75.04,74.64,74.89,244996.0,57.6781,57.7705,57.4626,57.655,244996.0
2016-11-14 09:40:00,74.94,75.0,74.58,74.86,150468.0,57.6935,57.7397,57.4164,57.6319,150468.0
2016-11-14 09:45:00,74.86,75.0,74.61,74.65,119398.0,57.6319,57.7397,57.4395,57.4703,119398.0
2016-11-14 09:50:00,74.68,74.81,74.64,74.65,112982.0,57.4934,57.5934,57.4626,57.4703,112982.0
2016-11-14 09:55:00,74.65,74.74,74.6,74.73,220488.0,57.4703,57.5396,57.4318,57.5319,220488.0
2016-11-14 10:00:00,74.72,74.92,74.71,74.89,217735.0,57.5242,57.6781,57.5165,57.655,217735.0
2016-11-14 10:05:00,74.88,75.2,74.88,75.16,257247.0,57.6473,57.8937,57.6473,57.8629,257247.0
2016-11-14 10:10:00,75.16,75.9,75.15,75.87,366598.0,57.8629,58.4326,57.8552,58.4095,366598.0
2016-11-14 10:15:00,75.86,75.98,75.65,75.96,209851.0,58.4018,58.4942,58.2401,58.4788,209851.0
2016-11-14 10:20:00,75.96,76.04,75.92,76.01,128362.0,58.4788,58.5404,58.448,58.5173,128362.0
2016-11-14 10:25:00,76.01,76.3,76.01,76.23,252535.0,58.5173,58.7405,58.5173,58.6866,252535.0
2016-11-14 10:30:00,76.23,76.38,76.22,76.31,212621.0,58.6866,58.8021,58.679,58.7482,212621.0
2016-11-14 10:35:00,76.32,76.48,76.27,76.47,222873.0,58.7559,58.8791,58.7174,58.8714,222873.0
2016-11-14 10:40:00,76.46,76.53,76.38,76.44,113259.0,58.8637,58.9176,58.8021,58.8483,113259.0
2016-11-14 10:45:00,76.45,76.51,76.21,76.28,114573.0,58.856,58.9022,58.6713,58.7251,114573.0
2016-11-14 10:50:00,76.28,76.33,76.09,76.1,149434.0,58.7251,58.7636,58.5789,58.5866,149434.0
2016-11-14 10:55:00,76.1,76.21,75.9,76.21,129086.0,58.5866,58.6713,58.4326,58.6713,129086.0
2016-11-14 11:00:00,76.19,76.2,76.05,76.14,66286.0,58.6559,58.6636,58.5481,58.6174,66286.0
2016-11-14 11:05:00,76.15,76.18,75.99,76.06,123791.0,58.6251,58.6482,58.5019,58.5558,123791.0
2016-11-14 11:10:00,76.06,76.09,75.93,75.97,102929.0,58.5558,58.5789,58.4557,58.4865,102929.0
2016-11-14 11:15:00,75.96,75.97,75.84,75.85,105620.0,58.4788,58.4865,58.3864,58.3941,105620.0
2016-11-14 11:20:00,75.84,75.96,75.81,75.94,123932.0,58.3864,58.4788,58.3633,58.4634,123932.0
2016-11-14 11:25:00,75.95,76.04,75.87,76.0,127692.0,58.4711,58.5404,58.4095,58.5096,127692.0
2016-11-14 11:30:00,76.0,76.01,75.93,75.94,125504.0,58.5096,58.5173,58.4557,58.4634,125504.0
2016-11-14 11:35:00,75.95,75.95,75.85,75.86,93104.0,58.4711,58.4711,58.3941,58.4018,93104.0
2016-11-14 11:40:00,75.85,75.9,75.84,75.87,53639.0,58.3941,58.4326,58.3864,58.4095,53639.0
2016-11-14 11:45:00,75.87,75.9,75.82,75.89,91193.0,58.4095,58.4326,58.371,58.4249,91193.0
2016-11-14 11:50:00,75.89,75.9,75.78,75.8,69308.0,58.4249,58.4326,58.3402,58.3556,69308.0
2016-11-14 11:55:00,75.79,75.81,75.75,75.76,48643.0,58.3479,58.3633,58.3171,58.3248,48643.0
2016-11-14 12:00:00,75.76,75.84,75.72,75.74,116883.0,58.3248,58.3864,58.294,58.3094,116883.0
2016-11-14 12:05:00,75.73,75.78,75.72,75.78,63690.0,58.3017,58.3402,58.294,58.3402,63690.0
2016-11-14 12:10:00,75.78,75.8,75.77,75.79,40594.0,58.3402,58.3556,58.3325,58.3479,40594.0
2016-11-14 12:15:00,75.79,75.81,75.7,75.8,48880.0,58.3479,58.3633,58.2786,58.3556,48880.0
2016-11-14 12:20:00,75.79,75.9,75.79,75.88,74127.0,58.3479,58.4326,58.3479,58.4172,74127.0
2016-11-14 12:25:00,75.88,75.96,75.82,75.94,60009.0,58.4172,58.4788,58.371,58.4634,60009.0
2016-11-14 12:30:00,75.94,75.94,75.83,75.85,53585.0,58.4634,58.4634,58.3787,58.3941,53585.0
2016-11-14 12:35:00,75.84,75.95,75.8,75.95,97087.0,58.3864,58.4711,58.3556,58.4711,97087.0
2016-11-14 12:40:00,75.95,75.95,75.84,75.84,50835.0,58.4711,58.4711,58.3864,58.3864,50835.0
2016-11-14 12:45:00,75.85,76.02,75.84,75.98,73351.0,58.3941,58.525,58.3864,58.4942,73351.0
2016-11-14 12:50:00,75.97,76.03,75.95,75.98,123251.0,58.4865,58.5327,58.4711,58.4942,123251.0
2016-11-14 12:55:00,75.98,76.04,75.95,76.01,79797.0,58.4942,58.5404,58.4711,58.5173,79797.0
2016-11-14 13:00:00,76.0,76.22,76.0,76.2,89091.0,58.5096,58.679,58.5096,58.6636,89091.0
2016-11-14 13:05:00,76.21,76.32,76.15,76.31,71444.0,58.6713,58.7559,58.6251,58.7482,71444.0
2016-11-14 13:10:00,76.31,76.35,76.14,76.17,51368.0,58.7482,58.779,58.6174,58.6405,51368.0
2016-11-14 13:15:00,76.17,76.25,76.16,76.16,41469.0,58.6405,58.702,58.6328,58.6328,41469.0
2016-11-14 13:20:00,76.17,76.18,76.12,76.13,44799.0,58.6405,58.6482,58.602,58.6097,44799.0
2016-11-14 13:25:00,76.13,76.3,76.09,76.18,66954.0,58.6097,58.7405,58.5789,58.6482,66954.0
2016-11-14 13:30:00,76.19,76.32,76.18,76.23,54631.0,58.6559,58.7559,58.6482,58.6866,54631.0
2016-11-14 13:35:00,76.24,76.29,76.19,76.23,52368.0,58.6943,58.7328,58.6559,58.6866,52368.0
2016-11-14 13:40:00,76.23,76.23,76.12,76.14,48323.0,58.6866,58.6866,58.602,58.6174,48323.0
2016-11-14 13:45:00,76.14,76.23,76.11,76.2,54579.0,58.6174,58.6866,58.5943,58.6636,54579.0
2016-11-14 13:50:00,76.22,76.24,76.12,76.18,45671.0,58.679,58.6943,58.602,58.6482,45671.0
2016-11-14 13:55:00,76.2,76.22,76.12,76.17,69695.0,58.6636,58.679,58.602,58.6405,69695.0
2016-11-14 14:00:00,76.17,76.31,76.14,76.3,65512.0,58.6405,58.7482,58.6174,58.7405,65512.0
2016-11-14 14:05:00,76.28,76.36,76.27,76.33,67652.0,58.7251,58.7867,58.7174,58.7636,67652.0
2016-11-14 14:10:00,76.34,76.34,76.26,76.32,78530.0,58.7713,58.7713,58.7097,58.7559,78530.0
2016-11-14 14:15:00,76.33,76.54,76.32,76.38,103831.0,58.7636,58.9253,58.7559,58.8021,103831.0
2016-11-14 14:20:00,76.37,76.48,76.31,76.46,52900.0,58.7944,58.8791,58.7482,58.8637,52900.0
2016-11-14 14:25:00,76.46,76.48,76.33,76.34,52145.0,58.8637,58.8791,58.7636,58.7713,52145.0
2016-11-14 14:30:00,76.34,76.42,76.3,76.38,55703.0,58.7713,58.8329,58.7405,58.8021,55703.0
2016-11-14 14:35:00,76.38,76.41,76.32,76.38,46529.0,58.8021,58.8252,58.7559,58.8021,46529.0
2016-11-14 14:40:00,76.39,76.42,76.25,76.28,63498.0,58.8098,58.8329,58.702,58.7251,63498.0
2016-11-14 14:45:00,76.27,76.35,76.25,76.31,60884.0,58.7174,58.779,58.702,58.7482,60884.0
2016-11-14 14:50:00,76.31,76.34,76.21,76.21,81144.0,58.7482,58.7713,58.6713,58.6713,81144.0
2016-11-14 14:55:00,76.21,76.34,76.2,76.3,313771.0,58.6713,58.7713,58.6636,58.7405,313771.0
2016-11-14 15:00:00,76.31,76.33,76.21,76.28,153717.0,58.7482,58.7636,58.6713,58.7251,153717.0
2016-11-14 15:05:00,76.27,76.27,76.18,76.18,100003.0,58.7174,58.7174,58.6482,58.6482,100003.0
2016-11-14 15:10:00,76.18,76.21,76.1,76.14,171469.0,58.6482,58.6713,58.5866,58.6174,171469.0
2016-11-14 15:15:00,76.14,76.18,76.12,76.12,89597.0,58.6174,58.6482,58.602,58.602,89597.0
2016-11-14 15:20:00,76.11,76.18,76.11,76.17,85965.0,58.5943,58.6482,58.5943,58.6405,85965.0
2016-11-14 15:25:00,76.17,76.19,76.16,76.18,80128.0,58.6405,58.6559,58.6328,58.6482,80128.0
2016-11-14 15:30:00,76.17,76.23,76.16,76.2,190867.0,58.6405,58.6866,58.6328,58.6636,190867.0
2016-11-14 15:35:00,76.21,76.22,76.1,76.1,137116.0,58.6713,58.679,58.5866,58.5866,137116.0
2016-11-14 15:40:00,76.1,76.11,75.92,75.92,173675.0,58.5866,58.5943,58.448,58.448,173675.0
2016-11-14 15:45:00,75.92,76.02,75.91,75.95,151750.0,58.448,58.525,58.4403,58.4711,151750.0
2016-11-14 15:50:00,75.95,75.98,75.91,75.91,165723.0,58.4711,58.4942,58.4403,58.4403,165723.0
2016-11-14 15:55:00,75.91,76.07,75.91,76.02,249602.0,58.4403,58.5635,58.4403,58.525,249602.0
2016-11-15 09:30:00,75.65,75.75,75.02,75.05,285856.0,58.2401,58.3171,57.7551,57.7782,285856.0
2016-11-15 09:35:00,75.05,75.2,74.75,74.79,206314.0,57.7782,57.8937,57.5473,57.578,206314.0
2016-11-15 09:40:00,74.81,75.05,74.8,74.97,116924.0,57.5934,57.7782,57.5857,57.7166,116924.0
2016-11-15 09:45:00,74.94,74.95,74.61,74.71,112914.0,57.6935,57.7012,57.4395,57.5165,112914.0
2016-11-15 09:50:00,74.72,74.78,74.53,74.58,162936.0,57.5242,57.5703,57.3779,57.4164,162936.0
2016-11-15 09:55:00,74.59,74.75,74.56,74.56,142638.0,57.4241,57.5473,57.401,57.401,142638.0
2016-11-15 10:00:00,74.56,74.6,74.44,74.51,138446.0,57.401,57.4318,57.3086,57.3625,138446.0
2016-11-15 10:05:00,74.52,74.6,74.46,74.52,141459.0,57.3702,57.4318,57.324,57.3702,141459.0
2016-11-15 10:10:00,74.53,74.58,74.48,74.56,235581.0,57.3779,57.4164,57.3394,57.401,235581.0
2016-11-15 10:15:00,74.56,74.57,74.4,74.41,120552.0,57.401,57.4087,57.2778,57.2855,120552.0
2016-11-15 10:20:00,74.4,74.47,74.27,74.38,265265.0,57.2778,57.3317,57.1777,57.2624,265265.0
2016-11-15 10:25:00,74.39,74.55,74.29,74.49,106077.0,57.2701,57.3933,57.1931,57.3471,106077.0
2016-11-15 10:30:00,74.5,74.6,74.47,74.55,83890.0,57.3548,57.4318,57.3317,57.3933,83890.0
2016-11-15 10:35:00,74.56,74.63,74.5,74.53,73869.0,57.401,57.4549,57.3548,57.3779,73869.0
2016-11-15 10:40:00,74.53,74.65,74.48,74.64,84560.0,57.3779,57.4703,57.3394,57.4626,84560.0
2016-11-15 10:45:00,74.66,74.7,74.53,74.7,403533.0,57.478,57.5088,57.3779,57.5088,403533.0
2016-11-15 10:50:00,74.7,74.77,74.56,74.74,92010.0,57.5088,57.5626,57.401,57.5396,92010.0
2016-11-15 10:55:00,74.73,74.8,74.71,74.78,88818.0,57.5319,57.5857,57.5165,57.5703,88818.0
2016-11-15 11:00:00,74.79,74.81,74.69,74.8,119483.0,57.578,57.5934,57.5011,57.5857,119483.0
2016-11-15 11:05:00,74.81,74.81,74.66,74.75,118343.0,57.5934,57.5934,57.478,57.5473,118343.0
2016-11-15 11:10:00,74.76,74.83,74.58,74.59,138909.0,57.555,57.6088,57.4164,57.4241,138909.0
2016-11-15 11:15:00,74.6,74.67,74.59,74.59,84664.0,57.4318,57.4857,57.4241,57.4241,84664.0
2016-11-15 11:20:00,74.59,74.72,74.58,74.67,177077.0,57.4241,57.5242,57.4164,57.4857,177077.0
2016-11-15 11:25:00,74.66,74.68,74.6,74.66,93232.0,57.478,57.4934,57.4318,57.478,93232.0
2016-11-15 11:30:00,74.66,74.71,74.62,74.65,76210.0,57.478,57.5165,57.4472,57.4703,76210.0
2016-11-15 11:35:00,74.66,74.71,74.57,74.66,78898.0,57.478,57.5165,57.4087,57.478,78898.0
2016-11-15 11:40:00,74.67,74.7,74.64,74.65,86242.0,57.4857,57.5088,57.4626,57.4703,86242.0
2016-11-15 11:45:00,74.65,74.71,74.64,74.69,99463.0,57.4703,57.5165,57.4626,57.5011,99463.0
2016-11-15 11:50:00,74.7,74.72,74.59,74.63,125209.0,57.5088,57.5242,57.4241,57.4549,125209.0
2016-11-15 11:55:00,74.64,74.68,74.59,74.68,104766.0,57.4626,57.4934,57.4241,57.4934,104766.0
2016-11-15 12:00:00,74.67,74.72,74.62,74.71,52696.0,57.4857,57.5242,57.4472,57.5165,52696.0
2016-11-15 12:05:00,74.71,74.71,74.65,74.66,54237.0,57.5165,57.5165,57.4703,57.478,54237.0
2016-11-15 12:10:00,74.66,74.71,74.64,74.7,116795.0,57.478,57.5165,57.4626,57.5088,116795.0
2016-11-15 12:15:00,74.7,74.74,74.65,74.66,46551.0,57.5088,57.5396,57.4703,57.478,46551.0
2016-11-15 12:20:00,74.66,74.67,74.63,74.64,56945.0,57.478,57.4857,57.4549,57.4626,56945.0
2016-11-15 12:25:00,74.64,74.68,74.53,74.56,77872.0,57.4626,57.4934,57.3779,57.401,77872.0
2016-11-15 12:30:00,74.56,74.68,74.54,74.67,46454.0,57.401,57.4934,57.3856,57.4857,46454.0
2016-11-15 12:35:00,74.67,74.76,74.63,74.76,67871.0,57.4857,57.555,57.4549,57.555,67871.0
2016-11-15 12:40:00,74.76,74.76,74.69,74.74,39454.0,57.555,57.555,57.5011,57.5396,39454.0
2016-11-15 12:45:00,74.74,74.78,74.7,74.72,74798.0,57.5396,57.5703,57.5088,57.5242,74798.0
2016-11-15 12:50:00,74.72,74.74,74.68,74.71,102019.0,57.5242,57.5396,57.4934,57.5165,102019.0
2016-11-15 12:55:00,74.72,74.73,74.66,74.71,76685.0,57.5242,57.5319,57.478,57.5165,76685.0
2016-11-15 13:00:00,74.71,74.72,74.66,74.7,68637.0,57.5165,57.5242,57.478,57.5088,68637.0
2016-11-15 13:05:00,74.7,74.81,74.69,74.78,171749.0,57.5088,57.5934,57.5011,57.5703,171749.0
2016-11-15 13:10:00,74.77,74.81,74.68,74.69,61262.0,57.5626,57.5934,57.4934,57.5011,61262.0
2016-11-15 13:15:00,74.7,74.72,74.62,74.71,76904.0,57.5088,57.5242,57.4472,57.5165,76904.0
2016-11-15 13:20:00,74.7,74.71,74.55,74.6,79144.0,57.5088,57.5165,57.3933,57.4318,79144.0
2016-11-15 13:25:00,74.6,74.66,74.43,74.5,121578.0,57.4318,57.478,57.3009,57.3548,121578.0
2016-11-15 13:30:00,74.49,74.54,74.34,74.45,136391.0,57.3471,57.3856,57.2316,57.3163,136391.0
2016-11-15 13:35:00,74.45,74.66,74.45,74.65,124973.0,57.3163,57.478,57.3163,57.4703,124973.0
2016-11-15 13:40:00,74.66,74.68,74.55,74.66,67524.0,57.478,57.4934,57.3933,57.478,67524.0
2016-11-15 13:45:00,74.66,74.7,74.65,74.66,69972.0,57.478,57.5088,57.4703,57.478,69972.0
2016-11-15 13:50:00,74.65,74.67,74.55,74.58,82872.0,57.4703,57.4857,57.3933,57.4164,82872.0
2016-11-15 13:55:00,74.58,74.62,74.55,74.6,65419.0,57.4164,57.4472,57.3933,57.4318,65419.0
2016-11-15 14:00:00,74.59,74.61,74.54,74.59,93456.0,57.4241,57.4395,57.3856,57.4241,93456.0
2016-11-15 14:05:00,74.58,74.63,74.56,74.61,96529.0,57.4164,57.4549,57.401,57.4395,96529.0
2016-11-15 14:10:00,74.61,74.61,74.55,74.57,60540.0,57.4395,57.4395,57.3933,57.4087,60540.0
2016-11-15 14:15:00,74.57,74.61,74.51,74.6,76628.0,57.4087,57.4395,57.3625,57.4318,76628.0
2016-11-15 14:20:00,74.61,74.62,74.55,74.56,80890.0,57.4395,57.4472,57.3933,57.401,80890.0
2016-11-15 14:25:00,74.56,74.6,74.52,74.58,59961.0,57.401,57.4318,57.3702,57.4164,59961.0
2016-11-15 14:30:00,74.59,74.65,74.56,74.6,99622.0,57.4241,57.4703,57.401,57.4318,99622.0
2016-11-15 14:35:00,74.6,74.65,74.57,74.64,98124.0,57.4318,57.4703,57.4087,57.4626,98124.0
2016-11-15 14:40:00,74.65,74.74,74.64,74.72,103070.0,57.4703,57.5396,57.4626,57.5242,103070.0
2016-11-15 14:45:00,74.72,74.73,74.62,74.65,94326.0,57.5242,57.5319,57.4472,57.4703,94326.0
2016-11-15 14:50:00,74.65,74.74,74.64,74.73,68765.0,57.4703,57.5396,57.4626,57.5319,68765.0
2016-11-15 14:55:00,74.72,74.77,74.69,74.76,80605.0,57.5242,57.5626,57.5011,57.555,80605.0
2016-11-15 15:00:00,74.76,74.84,74.75,74.76,85185.0,57.555,57.6165,57.5473,57.555,85185.0
2016-11-15 15:05:00,74.76,74.9,74.76,74.9,86296.0,57.555,57.6627,57.555,57.6627,86296.0
2016-11-15 15:10:00,74.9,74.91,74.85,74.91,105560.0,57.6627,57.6704,57.6242,57.6704,105560.0
2016-11-15 15:15:00,74.92,74.92,74.76,74.79,112029.0,57.6781,57.6781,57.555,57.578,112029.0
2016-11-15 15:20:00,74.79,74.83,74.72,74.73,109441.0,57.578,57.6088,57.5242,57.5319,109441.0
2016-11-15 15:25:00,74.75,74.8,74.72,74.78,61923.0,57.5473,57.5857,57.5242,57.5703,61923.0
2016-11-15 15:30:00,74.78,74.81,74.72,74.78,118449.0,57.5703,57.5934,57.5242,57.5703,118449.0
2016-11-15 15:35:00,74.77,74.85,74.76,74.85,99357.0,57.5626,57.6242,57.555,57.6242,99357.0
2016-11-15 15:40:00,74.85,74.92,74.84,74.89,150178.0,57.6242,57.6781,57.6165,57.655,150178.0
2016-11-15 15:45:00,74.9,74.92,74.86,74.91,142766.0,57.6627,57.6781,57.6319,57.6704,142766.0
2016-11-15 15:50:00,74.9,74.91,74.86,74.9,163969.0,57.6627,57.6704,57.6319,57.6627,163969.0
2016-11-15 15:55:00,74.9,75.04,74.89,75.03,330826.0,57.6627,57.7705,57.655,57.7628,330826.0
2016-11-16 09:30:00,75.11,75.25,74.93,75.17,226308.0,57.8244,57.9322,57.6858,57.8706,226308.0
2016-11-16 09:35:00,75.17,75.4,75.07,75.3,103711.0,57.8706,58.0477,57.7936,57.9707,103711.0
2016-11-16 09:40:00,75.29,75.36,75.0,75.06,87932.0,57.963,58.0169,57.7397,57.7859,87932.0
2016-11-16 09:45:00,75.06,75.18,75.03,75.14,94588.0,57.7859,57.8783,57.7628,57.8475,94588.0
2016-11-16 09:50:00,75.13,75.14,75.04,75.09,95233.0,57.8398,57.8475,57.7705,57.809,95233.0
2016-11-16 09:55:00,75.09,75.1,74.88,74.89,71348.0,57.809,57.8167,57.6473,57.655,71348.0
2016-11-16 10:00:00,74.89,75.04,74.89,74.95,56474.0,57.655,57.7705,57.655,57.7012,56474.0
2016-11-16 10:05:00,74.95,75.08,74.94,75.03,74088.0,57.7012,57.8013,57.6935,57.7628,74088.0
2016-11-16 10:10:00,75.03,75.08,75.0,75.02,75311.0,57.7628,57.8013,57.7397,57.7551,75311.0
2016-11-16 10:15:00,75.03,75.08,75.01,75.07,109070.0,57.7628,57.8013,57.7474,57.7936,109070.0
2016-11-16 10:20:00,75.06,75.07,74.98,75.03,103348.0,57.7859,57.7936,57.7243,57.7628,103348.0
2016-11-16 10:25:00,75.04,75.06,74.92,74.92,89496.0,57.7705,57.7859,57.6781,57.6781,89496.0
2016-11-16 10:30:00,74.92,75.0,74.91,74.94,59407.0,57.6781,57.7397,57.6704,57.6935,59407.0
2016-11-16 10:35:00,74.94,74.98,74.9,74.93,49156.0,57.6935,57.7243,57.6627,57.6858,49156.0
2016-11-16 10:40:00,74.93,75.0,74.93,74.97,61392.0,57.6858,57.7397,57.6858,57.7166,61392.0
2016-11-16 10:45:00,74.98,75.0,74.87,74.97,76242.0,57.7243,57.7397,57.6396,57.7166,76242.0
2016-11-16 10:50:00,74.96,75.01,74.94,74.96,64513.0,57.7089,57.7474,57.6935,57.7089,64513.0
2016-11-16 10:55:00,74.97,75.1,74.96,75.02,118575.0,57.7166,57.8167,57.7089,57.7551,118575.0
2016-11-16 11:00:00,75.0,75.05,74.97,75.01,77484.0,57.7397,57.7782,57.7166,57.7474,77484.0
2016-11-16 11:05:00,75.0,75.06,74.95,75.06,65355.0,57.7397,57.7859,57.7012,57.7859,65355.0
2016-11-16 11:10:00,75.06,75.12,74.96,75.0,67253.0,57.7859,57.8321,57.7089,57.7397,67253.0
2016-11-16 11:15:00,74.99,75.02,74.93,74.93,47211.0,57.732,57.7551,57.6858,57.6858,47211.0
2016-11-16 11:20:00,74.93,74.94,74.79,74.83,61362.0,57.6858,57.6935,57.578,57.6088,61362.0
2016-11-16 11:25:00,74.82,74.96,74.82,74.96,51360.0,57.6011,57.7089,57.6011,57.7089,51360.0
2016-11-16 11:30:00,74.94,74.95,74.83,74.91,85035.0,57.6935,57.7012,57.6088,57.6704,85035.0
2016-11-16 11:35:00,74.91,75.04,74.91,75.03,86614.0,57.6704,57.7705,57.6704,57.7628,86614.0
2016-11-16 11:40:00,75.03,75.05,74.92,74.93,117082.0,57.7628,57.7782,57.6781,57.6858,117082.0
2016-11-16 11:45:00,74.93,75.07,74.9,75.01,121046.0,57.6858,57.7936,57.6627,57.7474,121046.0
2016-11-16 11:50:00,75.0,75.0,74.88,74.88,41584.0,57.7397,57.7397,57.6473,57.6473,41584.0
2016-11-16 11:55:00,74.89,74.91,74.83,74.91,61390.0,57.655,57.6704,57.6088,57.6704,61390.0
2016-11-16 12:00:00,74.9,75.01,74.9,74.98,84889.0,57.6627,57.7474,57.6627,57.7243,84889.0
2016-11-16 12:05:00,74.99,74.99,74.89,74.93,58536.0,57.732,57.732,57.655,57.6858,58536.0
2016-11-16 12:10:00,74.94,74.99,74.9,74.98,38359.0,57.6935,57.732,57.6627,57.7243,38359.0
2016-11-16 12:15:00,74.98,74.98,74.9,74.96,69132.0,57.7243,57.7243,57.6627,57.7089,69132.0
2016-11-16 12:20:00,74.96,75.0,74.82,74.83,107639.0,57.7089,57.7397,57.6011,57.6088,107639.0
2016-11-16 12:25:00,74.82,74.82,74.76,74.8,53931.0,57.6011,57.6011,57.555,57.5857,53931.0
2016-11-16 12:30:00,74.8,74.83,74.79,74.83,59696.0,57.5857,57.6088,57.578,57.6088,59696.0
2016-11-16 12:35:00,74.84,74.87,74.81,74.82,60727.0,57.6165,57.6396,57.5934,57.6011,60727.0
2016-11-16 12:40:00,74.82,74.86,74.81,74.81,42429.0,57.6011,57.6319,57.5934,57.5934,42429.0
2016-11-16 12:45:00,74.81,74.89,74.81,74.86,124336.0,57.5934,57.655,57.5934,57.6319,124336.0
2016-11-16 12:50:00,74.87,75.0,74.85,75.0,53889.0,57.6396,57.7397,57.6242,57.7397,53889.0
2016-11-16 12:55:00,75.0,75.01,74.95,74.95,64865.0,57.7397,57.7474,57.7012,57.7012,64865.0
2016-11-16 13:00:00,74.95,75.03,74.92,74.93,42889.0,57.7012,57.7628,57.6781,57.6858,42889.0
2016-11-16 13:05:00,74.94,74.97,74.89,74.92,51389.0,57.6935,57.7166,57.655,57.6781,51389.0
2016-11-16 13:10:00,74.92,74.97,74.9,74.96,34495.0,57.6781,57.7166,57.6627,57.7089,34495.0
2016-11-16 13:15:00,74.96,74.96,74.86,74.87,51300.0,57.7089,57.7089,57.6319,57.6396,51300.0
2016-11-16 13:20:00,74.88,74.92,74.88,74.91,49611.0,57.6473,57.6781,57.6473,57.6704,49611.0
2016-11-16 13:25:00,74.91,74.93,74.79,74.83,135626.0,57.6704,57.6858,57.578,57.6088,135626.0
2016-11-16 13:30:00,74.84,74.92,74.83,74.88,41134.0,57.6165,57.6781,57.6088,57.6473,41134.0
2016-11-16 13:35:00,74.88,74.89,74.85,74.89,50497.0,57.6473,57.655,57.6242,57.655,50497.0
2016-11-16 13:40:00,74.89,74.9,74.86,74.88,42782.0,57.655,57.6627,57.6319,57.6473,42782.0
2016-11-16 13:45:00,74.88,74.89,74.86,74.87,40939.0,57.6473,57.655,57.6319,57.6396,40939.0
2016-11-16 13:50:00,74.86,74.88,74.85,74.88,36505.0,57.6319,57.6473,57.6242,57.6473,36505.0
2016-11-16 13:55:00,74.88,74.88,74.77,74.81,77688.0,57.6473,57.6473,57.5626,57.5934,77688.0
2016-11-16 14:00:00,74.8,74.83,74.78,74.78,65801.0,57.5857,57.6088,57.5703,57.5703,65801.0
2016-11-16 14:05:00,74.78,74.8,74.71,74.73,98133.0,57.5703,57.5857,57.5165,57.5319,98133.0
2016-11-16 14:10:00,74.73,74.75,74.53,74.56,110672.0,57.5319,57.5473,57.3779,57.401,110672.0
2016-11-16 14:15:00,74.58,74.67,74.54,74.61,152252.0,57.4164,57.4857,57.3856,57.4395,152252.0
2016-11-16 14:20:00,74.62,74.62,74.56,74.61,81897.0,57.4472,57.4472,57.401,57.4395,81897.0
2016-11-16 14:25:00,74.6,74.62,74.5,74.52,89328.0,57.4318,57.4472,57.3548,57.3702,89328.0
2016-11-16 14:30:00,74.53,74.61,74.52,74.54,83438.0,57.3779,57.4395,57.3702,57.3856,83438.0
2016-11-16 14:35:00,74.55,74.56,74.52,74.55,88046.0,57.3933,57.401,57.3702,57.3933,88046.0
2016-11-16 14:40:00,74.55,74.56,74.52,74.54,64921.0,57.3933,57.401,57.3702,57.3856,64921.0
2016-11-16 14:45:00,74.55,74.72,74.55,74.66,52193.0,57.3933,57.5242,57.3933,57.478,52193.0
2016-11-16 14:50:00,74.66,74.66,74.55,74.6,95957.0,57.478,57.478,57.3933,57.4318,95957.0
2016-11-16 14:55:00,74.58,74.65,74.58,74.65,72830.0,57.4164,57.4703,57.4164,57.4703,72830.0
2016-11-16 15:00:00,74.65,74.69,74.61,74.69,66341.0,57.4703,57.5011,57.4395,57.5011,66341.0
2016-11-16 15:05:00,74.69,74.72,74.67,74.69,87194.0,57.5011,57.5242,57.4857,57.5011,87194.0
2016-11-16 15:10:00,74.68,74.69,74.62,74.63,76440.0,57.4934,57.5011,57.4472,57.4549,76440.0
2016-11-16 15:15:00,74.64,74.65,74.6,74.6,91943.0,57.4626,57.4703,57.4318,57.4318,91943.0
2016-11-16 15:20:00,74.61,74.65,74.56,74.61,81993.0,57.4395,57.4703,57.401,57.4395,81993.0
2016-11-16 15:25:00,74.6,74.64,74.59,74.61,59043.0,57.4318,57.4626,57.4241,57.4395,59043.0
2016-11-16 15:30:00,74.62,74.62,74.55,74.59,98432.0,57.4472,57.4472,57.3933,57.4241,98432.0
2016-11-16 15:35:00,74.58,74.61,74.55,74.57,95875.0,57.4164,57.4395,57.3933,57.4087,95875.0
2016-11-16 15:40:00,74.58,74.62,74.55,74.59,123234.0,57.4164,57.4472,57.3933,57.4241,123234.0
2016-11-16 15:45:00,74.59,74.65,74.59,74.61,175268.0,57.4241,57.4703,57.4241,57.4395,175268.0
2016-11-16 15:50:00,74.61,74.63,74.57,74.59,164167.0,57.4395,57.4549,57.4087,57.4241,164167.0
2016-11-16 15:55:00,74.6,74.62,74.52,74.53,303159.0,57.4318,57.4472,57.3702,57.3779,303159.0
2016-11-17 09:30:00,74.35,74.43,74.12,74.2,213158.0,57.2393,57.3009,57.0622,57.1238,213158.0
2016-11-17 09:35:00,74.19,74.41,74.15,74.3,125701.0,57.1161,57.2855,57.0853,57.2008,125701.0
2016-11-17 09:40:00,74.3,74.41,74.22,74.31,134311.0,57.2008,57.2855,57.1392,57.2085,134311.0
2016-11-17 09:45:00,74.31,74.32,74.15,74.23,91424.0,57.2085,57.2162,57.0853,57.1469,91424.0
2016-11-17 09:50:00,74.25,74.32,74.17,74.31,73495.0,57.1623,57.2162,57.1007,57.2085,73495.0
2016-11-17 09:55:00,74.3,74.31,74.17,74.22,81339.0,57.2008,57.2085,57.1007,57.1392,81339.0
2016-11-17 10:00:00,74.22,74.27,74.18,74.22,97811.0,57.1392,57.1777,57.1084,57.1392,97811.0
2016-11-17 10:05:00,74.22,74.42,74.21,74.39,121571.0,57.1392,57.2932,57.1315,57.2701,121571.0
2016-11-17 10:10:00,74.38,74.5,74.32,74.45,112394.0,57.2624,57.3548,57.2162,57.3163,112394.0
2016-11-17 10:15:00,74.45,74.54,74.42,74.53,112907.0,57.3163,57.3856,57.2932,57.3779,112907.0
2016-11-17 10:20:00,74.55,74.59,74.44,74.47,173030.0,57.3933,57.4241,57.3086,57.3317,173030.0
2016-11-17 10:25:00,74.48,74.73,74.47,74.71,112899.0,57.3394,57.5319,57.3317,57.5165,112899.0
2016-11-17 10:30:00,74.72,74.73,74.46,74.5,77248.0,57.5242,57.5319,57.324,57.3548,77248.0
2016-11-17 10:35:00,74.5,74.52,74.43,74.46,79988.0,57.3548,57.3702,57.3009,57.324,79988.0
2016-11-17 10:40:00,74.46,74.51,74.44,74.48,65199.0,57.324,57.3625,57.3086,57.3394,65199.0
2016-11-17 10:45:00,74.47,74.49,74.28,74.28,92159.0,57.3317,57.3471,57.1854,57.1854,92159.0
2016-11-17 10:50:00,74.28,74.46,74.25,74.44,134259.0,57.1854,57.324,57.1623,57.3086,134259.0
2016-11-17 10:55:00,74.45,74.47,74.31,74.34,132808.0,57.3163,57.3317,57.2085,57.2316,132808.0
2016-11-17 11:00:00,74.34,74.54,74.33,74.44,92413.0,57.2316,57.3856,57.2239,57.3086,92413.0
2016-11-17 11:05:00,74.42,74.51,74.4,74.41,82541.0,57.2932,57.3625,57.2778,57.2855,82541.0
2016-11-17 11:10:00,74.41,74.5,74.39,74.43,83026.0,57.2855,57.3548,57.2701,57.3009,83026.0
2016-11-17 11:15:00,74.43,74.46,74.36,74.44,83257.0,57.3009,57.324,57.247,57.3086,83257.0
2016-11-17 11:20:00,74.45,74.45,74.38,74.43,47017.0,57.3163,57.3163,57.2624,57.3009,47017.0
2016-11-17 11:25:00,74.43,74.46,74.37,74.37,64211.0,57.3009,57.324,57.2547,57.2547,64211.0
2016-11-17 11:30:00,74.38,74.48,74.35,74.4,91440.0,57.2624,57.3394,57.2393,57.2778,91440.0
2016-11-17 11:35:00,74.39,74.47,74.39,74.43,69240.0,57.2701,57.3317,57.2701,57.3009,69240.0
2016-11-17 11:40:00,74.43,74.47,74.36,74.42,109220.0,57.3009,57.3317,57.247,57.2932,109220.0
2016-11-17 11:45:00,74.42,74.47,74.39,74.46,69277.0,57.2932,57.3317,57.2701,57.324,69277.0
2016-11-17 11:50:00,74.46,74.5,74.41,74.41,58480.0,57.324,57.3548,57.2855,57.2855,58480.0
2016-11-17 11:55:00,74.41,74.46,74.4,74.45,45477.0,57.2855,57.324,57.2778,57.3163,45477.0
2016-11-17 12:00:00,74.45,74.47,74.37,74.45,54325.0,57.3163,57.3317,57.2547,57.3163,54325.0
2016-11-17 12:05:00,74.45,74.46,74.38,74.39,56891.0,57.3163,57.324,57.2624,57.2701,56891.0
2016-11-17 12:10:00,74.39,74.45,74.35,74.41,104650.0,57.2701,57.3163,57.2393,57.2855,104650.0
2016-11-17 12:15:00,74.41,74.49,74.39,74.45,98602.0,57.2855,57.3471,57.2701,57.3163,98602.0
2016-11-17 12:20:00,74.45,74.57,74.45,74.56,92530.0,57.3163,57.4087,57.3163,57.401,92530.0
2016-11-17 12:25:00,74.55,74.58,74.5,74.56,75080.0,57.3933,57.4164,57.3548,57.401,75080.0
2016-11-17 12:30:00,74.56,74.61,74.55,74.59,78793.0,57.401,57.4395,57.3933,57.4241,78793.0
2016-11-17 12:35:00,74.6,74.6,74.52,74.55,72842.0,57.4318,57.4318,57.3702,57.3933,72842.0
2016-11-17 12:40:00,74.55,74.6,74.51,74.59,43156.0,57.3933,57.4318,57.3625,57.4241,43156.0
2016-11-17 12:45:00,74.6,74.6,74.57,74.59,40485.0,57.4318,57.4318,57.4087,57.4241,40485.0
2016-11-17 12:50:00,74.6,74.6,74.58,74.59,44065.0,57.4318,57.4318,57.4164,57.4241,44065.0
2016-11-17 12:55:00,74.59,74.6,74.52,74.55,96211.0,57.4241,57.4318,57.3702,57.3933,96211.0
2016-11-17 13:00:00,74.55,74.6,74.53,74.59,34086.0,57.3933,57.4318,57.3779,57.4241,34086.0
2016-11-17 13:05:00,74.59,74.61,74.58,74.59,52896.0,57.4241,57.4395,57.4164,57.4241,52896.0
2016-11-17 13:10:00,74.59,74.61,74.54,74.59,92019.0,57.4241,57.4395,57.3856,57.4241,92019.0
2016-11-17 13:15:00,74.59,74.61,74.55,74.59,53225.0,57.4241,57.4395,57.3933,57.4241,53225.0
2016-11-17 13:20:00,74.58,74.61,74.55,74.58,46192.0,57.4164,57.4395,57.3933,57.4164,46192.0
2016-11-17 13:25:00,74.59,74.59,74.54,74.55,66771.0,57.4241,57.4241,57.3856,57.3933,66771.0
2016-11-17 13:30:00,74.55,74.6,74.5,74.55,81604.0,57.3933,57.4318,57.3548,57.3933,81604.0
2016-11-17 13:35:00,74.55,74.56,74.49,74.49,62410.0,57.3933,57.401,57.3471,57.3471,62410.0
2016-11-17 13:40:00,74.5,74.51,74.47,74.5,98479.0,57.3548,57.3625,57.3317,57.3548,98479.0
2016-11-17 13:45:00,74.5,74.5,74.41,74.42,75645.0,57.3548,57.3548,57.2855,57.2932,75645.0
2016-11-17 13:50:00,74.42,74.43,74.38,74.39,83828.0,57.2932,57.3009,57.2624,57.2701,83828.0
2016-11-17 13:55:00,74.39,74.41,74.31,74.32,95063.0,57.2701,57.2855,57.2085,57.2162,95063.0
2016-11-17 14:00:00,74.31,74.37,74.31,74.34,53698.0,57.2085,57.2547,57.2085,57.2316,53698.0
2016-11-17 14:05:00,74.33,74.38,74.32,74.38,77061.0,57.2239,57.2624,57.2162,57.2624,77061.0
2016-11-17 14:10:00,74.37,74.4,74.32,74.4,52473.0,57.2547,57.2778,57.2162,57.2778,52473.0
2016-11-17 14:15:00,74.4,74.41,74.38,74.4,64593.0,57.2778,57.2855,57.2624,57.2778,64593.0
2016-11-17 14:20:00,74.39,74.41,74.36,74.4,55997.0,57.2701,57.2855,57.247,57.2778,55997.0
2016-11-17 14:25:00,74.39,74.4,74.36,74.39,49714.0,57.2701,57.2778,57.247,57.2701,49714.0
2016-11-17 14:30:00,74.38,74.41,74.37,74.37,49822.0,57.2624,57.2855,57.2547,57.2547,49822.0
2016-11-17 14:35:00,74.38,74.41,74.36,74.4,66519.0,57.2624,57.2855,57.247,57.2778,66519.0
2016-11-17 14:40:00,74.4,74.43,74.37,74.37,76068.0,57.2778,57.3009,57.2547,57.2547,76068.0
2016-11-17 14:45:00,74.37,74.44,74.37,74.37,91353.0,57.2547,57.3086,57.2547,57.2547,91353.0
2016-11-17 14:50:00,74.37,74.38,74.27,74.3,71661.0,57.2547,57.2624,57.1777,57.2008,71661.0
2016-11-17 14:55:00,74.3,74.4,74.29,74.39,61455.0,57.2008,57.2778,57.1931,57.2701,61455.0
2016-11-17 15:00:00,74.39,74.41,74.36,74.37,85792.0,57.2701,57.2855,57.247,57.2547,85792.0
2016-11-17 15:05:00,74.37,74.4,74.36,74.36,77661.0,57.2547,57.2778,57.247,57.247,77661.0
2016-11-17 15:10:00,74.37,74.44,74.36,74.44,123646.0,57.2547,57.3086,57.247,57.3086,123646.0
2016-11-17 15:15:00,74.43,74.44,74.4,74.42,83420.0,57.3009,57.3086,57.2778,57.2932,83420.0
2016-11-17 15:20:00,74.42,74.45,74.41,74.42,77247.0,57.2932,57.3163,57.2855,57.2932,77247.0
2016-11-17 15:25:00,74.43,74.43,74.38,74.39,89870.0,57.3009,57.3009,57.2624,57.2701,89870.0
2016-11-17 15:30:00,74.4,74.4,74.33,74.34,147625.0,57.2778,57.2778,57.2239,57.2316,147625.0
2016-11-17 15:35:00,74.35,74.42,74.32,74.32,139251.0,57.2393,57.2932,57.2162,57.2162,139251.0
2016-11-17 15:40:00,74.32,74.39,74.3,74.36,148235.0,57.2162,57.2701,57.2008,57.247,148235.0
2016-11-17 15:45:00,74.37,74.39,74.31,74.35,167714.0,57.2547,57.2701,57.2085,57.2393,167714.0
2016-11-17 15:50:00,74.34,74.35,74.24,74.25,212403.0,57.2316,57.2393,57.1546,57.1623,212403.0
2016-11-17 15:55:00,74.24,74.3,74.22,74.26,396233.0,57.1546,57.2008,57.1392,57.17,396233.0
2016-11-18 09:30:00,74.03,74.13,73.9,73.95,526204.0,56.993,57.0699,56.8929,56.9314,526204.0
2016-11-18 09:35:00,73.97,74.09,73.86,73.96,105458.0,56.9468,57.0391,56.8621,56.9391,105458.0
2016-11-18 09:40:00,73.96,73.98,73.8,73.84,126044.0,56.9391,56.9545,56.8159,56.8467,126044.0
2016-11-18 09:45:00,73.85,73.9,73.74,73.77,121729.0,56.8544,56.8929,56.7697,56.7928,121729.0
2016-11-18 09:50:00,73.77,73.81,73.71,73.72,123186.0,56.7928,56.8236,56.7466,56.7543,123186.0
2016-11-18 09:55:00,73.71,73.74,73.67,73.71,102413.0,56.7466,56.7697,56.7158,56.7466,102413.0
2016-11-18 10:00:00,73.7,74.04,73.69,74.0,126056.0,56.7389,57.0006,56.7312,56.9699,126056.0
2016-11-18 10:05:00,73.99,74.3,73.99,74.29,88263.0,56.9622,57.2008,56.9622,57.1931,88263.0
2016-11-18 10:10:00,74.3,74.33,74.19,74.28,117049.0,57.2008,57.2239,57.1161,57.1854,117049.0
2016-11-18 10:15:00,74.3,74.4,74.22,74.34,126213.0,57.2008,57.2778,57.1392,57.2316,126213.0
2016-11-18 10:20:00,74.34,74.52,74.32,74.51,200518.0,57.2316,57.3702,57.2162,57.3625,200518.0
2016-11-18 10:25:00,74.5,74.55,74.42,74.52,103109.0,57.3548,57.3933,57.2932,57.3702,103109.0
2016-11-18 10:30:00,74.53,74.56,74.35,74.42,92052.0,57.3779,57.401,57.2393,57.2932,92052.0
2016-11-18 10:35:00,74.42,74.49,74.29,74.29,119886.0,57.2932,57.3471,57.1931,57.1931,119886.0
2016-11-18 10:40:00,74.28,74.38,74.27,74.31,99007.0,57.1854,57.2624,57.1777,57.2085,99007.0
2016-11-18 10:45:00,74.31,74.34,74.26,74.31,94550.0,57.2085,57.2316,57.17,57.2085,94550.0
2016-11-18 10:50:00,74.3,74.31,74.18,74.23,80888.0,57.2008,57.2085,57.1084,57.1469,80888.0
2016-11-18 10:55:00,74.23,74.34,74.23,74.28,93205.0,57.1469,57.2316,57.1469,57.1854,93205.0
2016-11-18 11:00:00,74.28,74.31,74.25,74.25,58067.0,57.1854,57.2085,57.1623,57.1623,58067.0
2016-11-18 11:05:00,74.25,74.28,74.22,74.22,66511.0,57.1623,57.1854,57.1392,57.1392,66511.0
2016-11-18 11:10:00,74.22,74.3,74.22,74.27,58294.0,57.1392,57.2008,57.1392,57.1777,58294.0
2016-11-18 11:15:00,74.27,74.28,74.15,74.19,63735.0,57.1777,57.1854,57.0853,57.1161,63735.0
2016-11-18 11:20:00,74.18,74.27,74.16,74.26,77566.0,57.1084,57.1777,57.093,57.17,77566.0
2016-11-18 11:25:00,74.26,74.31,74.21,74.25,52107.0,57.17,57.2085,57.1315,57.1623,52107.0
2016-11-18 11:30:00,74.26,74.27,74.08,74.1,62604.0,57.17,57.1777,57.0314,57.0468,62604.0
2016-11-18 11:35:00,74.1,74.11,73.99,74.05,76029.0,57.0468,57.0545,56.9622,57.0083,76029.0
2016-11-18 11:40:00,74.05,74.08,74.0,74.03,61961.0,57.0083,57.0314,56.9699,56.993,61961.0
2016-11-18 11:45:00,74.03,74.04,73.99,74.02,79165.0,56.993,57.0006,56.9622,56.9853,79165.0
2016-11-18 11:50:00,74.03,74.08,73.99,74.04,44210.0,56.993,57.0314,56.9622,57.0006,44210.0
2016-11-18 11:55:00,74.05,74.18,74.04,74.13,62885.0,57.0083,57.1084,57.0006,57.0699,62885.0
2016-11-18 12:00:00,74.12,74.17,74.04,74.06,62679.0,57.0622,57.1007,57.0006,57.016,62679.0
2016-11-18 12:05:00,74.06,74.14,74.05,74.1,34132.0,57.016,57.0776,57.0083,57.0468,34132.0
2016-11-18 12:10:00,74.1,74.25,74.1,74.2,49058.0,57.0468,57.1623,57.0468,57.1238,49058.0
2016-11-18 12:15:00,74.2,74.26,74.19,74.26,31077.0,57.1238,57.17,57.1161,57.17,31077.0
2016-11-18 12:20:00,74.26,74.28,74.2,74.21,39197.0,57.17,57.1854,57.1238,57.1315,39197.0
2016-11-18 12:25:00,74.21,74.25,74.2,74.21,32240.0,57.1315,57.1623,57.1238,57.1315,32240.0
2016-11-18 12:30:00,74.2,74.33,74.2,74.33,27271.0,57.1238,57.2239,57.1238,57.2239,27271.0
2016-11-18 12:35:00,74.32,74.33,74.2,74.2,42246.0,57.2162,57.2239,57.1238,57.1238,42246.0
2016-11-18 12:40:00,74.21,74.25,74.19,74.2,28307.0,57.1315,57.1623,57.1161,57.1238,28307.0
2016-11-18 12:45:00,74.19,74.3,74.19,74.26,48460.0,57.1161,57.2008,57.1161,57.17,48460.0
2016-11-18 12:50:00,74.25,74.28,74.25,74.27,31891.0,57.1623,57.1854,57.1623,57.1777,31891.0
2016-11-18 12:55:00,74.27,74.29,74.26,74.26,35838.0,57.1777,57.1931,57.17,57.17,35838.0
2016-11-18 13:00:00,74.27,74.27,74.16,74.16,39600.0,57.1777,57.1777,57.093,57.093,39600.0
2016-11-18 13:05:00,74.16,74.23,74.16,74.22,33104.0,57.093,57.1469,57.093,57.1392,33104.0
2016-11-18 13:10:00,74.21,74.25,74.21,74.25,22826.0,57.1315,57.1623,57.1315,57.1623,22826.0
2016-11-18 13:15:00,74.24,74.25,74.19,74.21,33788.0,57.1546,57.1623,57.1161,57.1315,33788.0
2016-11-18 13:20:00,74.22,74.23,74.16,74.16,30960.0,57.1392,57.1469,57.093,57.093,30960.0
2016-11-18 13:25:00,74.16,74.22,74.16,74.19,31327.0,57.093,57.1392,57.093,57.1161,31327.0
2016-11-18 13:30:00,74.2,74.25,74.17,74.22,73811.0,57.1238,57.1623,57.1007,57.1392,73811.0
2016-11-18 13:35:00,74.21,74.27,74.2,74.25,56210.0,57.1315,57.1777,57.1238,57.1623,56210.0
2016-11-18 13:40:00,74.25,74.26,74.14,74.14,68543.0,57.1623,57.17,57.0776,57.0776,68543.0
2016-11-18 13:45:00,74.14,74.22,74.13,74.2,43620.0,57.0776,57.1392,57.0699,57.1238,43620.0
2016-11-18 13:50:00,74.2,74.24,74.19,74.22,43393.0,57.1238,57.1546,57.1161,57.1392,43393.0
2016-11-18 13:55:00,74.22,74.26,74.2,74.22,43679.0,57.1392,57.17,57.1238,57.1392,43679.0
2016-11-18 14:00:00,74.22,74.25,74.16,74.17,54583.0,57.1392,57.1623,57.093,57.1007,54583.0
2016-11-18 14:05:00,74.18,74.22,74.12,74.13,56265.0,57.1084,57.1392,57.0622,57.0699,56265.0
2016-11-18 14:10:00,74.13,74.22,74.13,74.21,36838.0,57.0699,57.1392,57.0699,57.1315,36838.0
2016-11-18 14:15:00,74.22,74.23,74.15,74.23,69289.0,57.1392,57.1469,57.0853,57.1469,69289.0
2016-11-18 14:20:00,74.22,74.26,74.17,74.2,58208.0,57.1392,57.17,57.1007,57.1238,58208.0
2016-11-18 14:25:00,74.2,74.25,74.2,74.24,43110.0,57.1238,57.1623,57.1238,57.1546,43110.0
2016-11-18 14:30:00,74.24,74.26,74.19,74.19,67004.0,57.1546,57.17,57.1161,57.1161,67004.0
2016-11-18 14:35:00,74.19,74.26,74.19,74.26,40940.0,57.1161,57.17,57.1161,57.17,40940.0
2016-11-18 14:40:00,74.26,74.3,74.24,74.25,81718.0,57.17,57.2008,57.1546,57.1623,81718.0
2016-11-18 14:45:00,74.25,74.26,74.17,74.22,49857.0,57.1623,57.17,57.1007,57.1392,49857.0
2016-11-18 14:50:00,74.22,74.23,74.17,74.19,76704.0,57.1392,57.1469,57.1007,57.1161,76704.0
2016-11-18 14:55:00,74.19,74.21,74.17,74.18,40863.0,57.1161,57.1315,57.1007,57.1084,40863.0
2016-11-18 15:00:00,74.18,74.23,74.17,74.19,51869.0,57.1084,57.1469,57.1007,57.1161,51869.0
2016-11-18 15:05:00,74.19,74.25,74.18,74.25,38920.0,57.1161,57.1623,57.1084,57.1623,38920.0
2016-11-18 15:10:00,74.25,74.25,74.2,74.21,35618.0,57.1623,57.1623,57.1238,57.1315,35618.0
2016-11-18 15:15:00,74.22,74.25,74.21,74.23,49996.0,57.1392,57.1623,57.1315,57.1469,49996.0
2016-11-18 15:20:00,74.23,74.27,74.22,74.27,45884.0,57.1469,57.1777,57.1392,57.1777,45884.0
2016-11-18 15:25:00,74.27,74.3,74.24,74.3,80565.0,57.1777,57.2008,57.1546,57.2008,80565.0
2016-11-18 15:30:00,74.3,74.3,74.25,74.26,76159.0,57.2008,57.2008,57.1623,57.17,76159.0
2016-11-18 15:35:00,74.25,74.28,74.16,74.2,94142.0,57.1623,57.1854,57.093,57.1238,94142.0
2016-11-18 15:40:00,74.2,74.2,74.16,74.17,106433.0,57.1238,57.1238,57.093,57.1007,106433.0
2016-11-18 15:45:00,74.17,74.17,74.1,74.1,133976.0,57.1007,57.1007,57.0468,57.0468,133976.0
2016-11-18 15:50:00,74.1,74.13,74.01,74.01,169972.0,57.0468,57.0699,56.9776,56.9776,169972.0
2016-11-18 15:55:00,74.01,74.05,73.95,74.05,346721.0,56.9776,57.0083,56.9314,57.0083,346721.0
2016-11-21 09:30:00,73.6,73.92,73.38,73.9,290814.0,56.6619,56.9083,56.4925,56.8929,290814.0
2016-11-21 09:35:00,73.9,74.18,73.87,74.11,112745.0,56.8929,57.1084,56.8698,57.0545,112745.0
2016-11-21 09:40:00,74.09,74.35,74.06,74.12,135894.0,57.0391,57.2393,57.016,57.0622,135894.0
2016-11-21 09:45:00,74.09,74.27,74.09,74.2,125616.0,57.0391,57.1777,57.0391,57.1238,125616.0
2016-11-21 09:50:00,74.2,74.4,74.17,74.34,84739.0,57.1238,57.2778,57.1007,57.2316,84739.0
2016-11-21 09:55:00,74.35,74.39,74.27,74.28,41059.0,57.2393,57.2701,57.1777,57.1854,41059.0
2016-11-21 10:00:00,74.28,74.3,74.09,74.17,59941.0,57.1854,57.2008,57.0391,57.1007,59941.0
2016-11-21 10:05:00,74.17,74.23,74.14,74.23,58833.0,57.1007,57.1469,57.0776,57.1469,58833.0
2016-11-21 10:10:00,74.22,74.42,74.2,74.39,87251.0,57.1392,57.2932,57.1238,57.2701,87251.0
2016-11-21 10:15:00,74.39,74.48,74.38,74.46,75258.0,57.2701,57.3394,57.2624,57.324,75258.0
2016-11-21 10:20:00,74.46,74.47,74.37,74.4,63863.0,57.324,57.3317,57.2547,57.2778,63863.0
2016-11-21 10:25:00,74.39,74.41,74.26,74.3,55496.0,57.2701,57.2855,57.17,57.2008,55496.0
2016-11-21 10:30:00,74.29,74.4,74.29,74.36,55141.0,57.1931,57.2778,57.1931,57.247,55141.0
2016-11-21 10:35:00,74.36,74.4,74.32,74.36,68164.0,57.247,57.2778,57.2162,57.247,68164.0
2016-11-21 10:40:00,74.35,74.36,74.21,74.21,70649.0,57.2393,57.247,57.1315,57.1315,70649.0
2016-11-21 10:45:00,74.22,74.27,74.18,74.22,54331.0,57.1392,57.1777,57.1084,57.1392,54331.0
2016-11-21 10:50:00,74.22,74.26,74.14,74.15,50549.0,57.1392,57.17,57.0776,57.0853,50549.0
2016-11-21 10:55:00,74.15,74.22,74.08,74.1,51201.0,57.0853,57.1392,57.0314,57.0468,51201.0
2016-11-21 11:00:00,74.1,74.13,74.05,74.05,70484.0,57.0468,57.0699,57.0083,57.0083,70484.0
2016-11-21 11:05:00,74.07,74.13,73.97,73.97,63337.0,57.0237,57.0699,56.9468,56.9468,63337.0
2016-11-21 11:10:00,73.98,74.06,73.98,74.03,48424.0,56.9545,57.016,56.9545,56.993,48424.0
2016-11-21 11:15:00,74.02,74.05,73.89,73.93,81090.0,56.9853,57.0083,56.8852,56.916,81090.0
2016-11-21 11:20:00,73.93,74.01,73.91,73.92,51434.0,56.916,56.9776,56.9006,56.9083,51434.0
2016-11-21 11:25:00,73.93,74.01,73.89,74.01,67292.0,56.916,56.9776,56.8852,56.9776,67292.0
2016-11-21 11:30:00,74.02,74.04,73.97,73.99,59276.0,56.9853,57.0006,56.9468,56.9622,59276.0
2016-11-21 11:35:00,73.99,74.03,73.96,74.01,61084.0,56.9622,56.993,56.9391,56.9776,61084.0
2016-11-21 11:40:00,74.01,74.09,74.01,74.08,92724.0,56.9776,57.0391,56.9776,57.0314,92724.0
2016-11-21 11:45:00,74.09,74.11,74.05,74.09,48219.0,57.0391,57.0545,57.0083,57.0391,48219.0
2016-11-21 11:50:00,74.09,74.11,74.05,74.06,64445.0,57.0391,57.0545,57.0083,57.016,64445.0
2016-11-21 11:55:00,74.05,74.24,74.05,74.23,65935.0,57.0083,57.1546,57.0083,57.1469,65935.0
2016-11-21 12:00:00,74.22,74.36,74.22,74.33,71818.0,57.1392,57.247,57.1392,57.2239,71818.0
2016-11-21 12:05:00,74.34,74.38,74.29,74.33,52368.0,57.2316,57.2624,57.1931,57.2239,52368.0
2016-11-21 12:10:00,74.33,74.34,74.25,74.25,40915.0,57.2239,57.2316,57.1623,57.1623,40915.0
2016-11-21 12:15:00,74.25,74.31,74.25,74.3,27586.0,57.1623,57.2085,57.1623,57.2008,27586.0
2016-11-21 12:20:00,74.3,74.34,74.3,74.34,25505.0,57.2008,57.2316,57.2008,57.2316,25505.0
2016-11-21 12:25:00,74.34,74.44,74.32,74.4,67363.0,57.2316,57.3086,57.2162,57.2778,67363.0
2016-11-21 12:30:00,74.39,74.48,74.38,74.4,85333.0,57.2701,57.3394,57.2624,57.2778,85333.0
2016-11-21 12:35:00,74.39,74.42,74.21,74.22,101463.0,57.2701,57.2932,57.1315,57.1392,101463.0
2016-11-21 12:40:00,74.23,74.27,74.18,74.19,73276.0,57.1469,57.1777,57.1084,57.1161,73276.0
2016-11-21 12:45:00,74.2,74.23,74.18,74.2,69122.0,57.1238,57.1469,57.1084,57.1238,69122.0
2016-11-21 12:50:00,74.2,74.29,74.19,74.24,199746.0,57.1238,57.1931,57.1161,57.1546,199746.0
2016-11-21 12:55:00,74.23,74.24,74.09,74.1,82398.0,57.1469,57.1546,57.0391,57.0468,82398.0
2016-11-21 13:00:00,74.1,74.11,73.99,74.01,123166.0,57.0468,57.0545,56.9622,56.9776,123166.0
2016-11-21 13:05:00,74.0,74.03,73.98,74.02,58125.0,56.9699,56.993,56.9545,56.9853,58125.0
2016-11-21 13:10:00,74.02,74.06,74.01,74.06,76924.0,56.9853,57.016,56.9776,57.016,76924.0
2016-11-21 13:15:00,74.05,74.07,74.05,74.05,60147.0,57.0083,57.0237,57.0083,57.0083,60147.0
2016-11-21 13:20:00,74.05,74.06,74.01,74.04,62358.0,57.0083,57.016,56.9776,57.0006,62358.0
2016-11-21 13:25:00,74.04,74.04,74.0,74.02,64947.0,57.0006,57.0006,56.9699,56.9853,64947.0
2016-11-21 13:30:00,74.02,74.05,74.0,74.0,98230.0,56.9853,57.0083,56.9699,56.9699,98230.0
2016-11-21 13:35:00,74.01,74.02,74.0,74.02,58104.0,56.9776,56.9853,56.9699,56.9853,58104.0
2016-11-21 13:40:00,74.02,74.04,74.01,74.04,51659.0,56.9853,57.0006,56.9776,57.0006,51659.0
2016-11-21 13:45:00,74.04,74.07,74.01,74.07,84641.0,57.0006,57.0237,56.9776,57.0237,84641.0
2016-11-21 13:50:00,74.06,74.08,74.0,74.01,37120.0,57.016,57.0314,56.9699,56.9776,37120.0
2016-11-21 13:55:00,74.0,74.06,74.0,74.04,53997.0,56.9699,57.016,56.9699,57.0006,53997.0
2016-11-21 14:00:00,74.05,74.09,74.03,74.04,49636.0,57.0083,57.0391,56.993,57.0006,49636.0
2016-11-21 14:05:00,74.04,74.04,74.0,74.04,53377.0,57.0006,57.0006,56.9699,57.0006,53377.0
2016-11-21 14:10:00,74.02,74.05,74.0,74.01,49167.0,56.9853,57.0083,56.9699,56.9776,49167.0
2016-11-21 14:15:00,74.01,74.03,74.0,74.0,60535.0,56.9776,56.993,56.9699,56.9699,60535.0
2016-11-21 14:20:00,74.01,74.02,73.98,73.98,89850.0,56.9776,56.9853,56.9545,56.9545,89850.0
2016-11-21 14:25:00,73.98,74.02,73.97,73.99,69651.0,56.9545,56.9853,56.9468,56.9622,69651.0
2016-11-21 14:30:00,73.99,74.01,73.92,73.93,93313.0,56.9622,56.9776,56.9083,56.916,93313.0
2016-11-21 14:35:00,73.93,73.93,73.88,73.9,101208.0,56.916,56.916,56.8775,56.8929,101208.0
2016-11-21 14:40:00,73.91,74.01,73.9,73.98,91400.0,56.9006,56.9776,56.8929,56.9545,91400.0
2016-11-21 14:45:00,73.97,74.02,73.95,74.0,101252.0,56.9468,56.9853,56.9314,56.9699,101252.0
2016-11-21 14:50:00,74.02,74.03,74.0,74.01,45885.0,56.9853,56.993,56.9699,56.9776,45885.0
2016-11-21 14:55:00,74.01,74.05,73.99,74.01,53110.0,56.9776,57.0083,56.9622,56.9776,53110.0
2016-11-21 15:00:00,74.01,74.04,73.96,74.0,65418.0,56.9776,57.0006,56.9391,56.9699,65418.0
2016-11-21 15:05:00,74.01,74.04,73.99,74.01,54051.0,56.9776,57.0006,56.9622,56.9776,54051.0
2016-11-21 15:10:00,74.0,74.03,73.99,74.03,51293.0,56.9699,56.993,56.9622,56.993,51293.0
2016-11-21 15:15:00,74.02,74.05,73.99,74.03,68615.0,56.9853,57.0083,56.9622,56.993,68615.0
2016-11-21 15:20:00,74.06,74.07,74.03,74.05,91744.0,57.016,57.0237,56.993,57.0083,91744.0
2016-11-21 15:25:00,74.06,74.2,74.05,74.19,91825.0,57.016,57.1238,57.0083,57.1161,91825.0
2016-11-21 15:30:00,74.19,74.24,74.08,74.22,96741.0,57.1161,57.1546,57.0314,57.1392,96741.0
2016-11-21 15:35:00,74.23,74.25,74.2,74.2,78768.0,57.1469,57.1623,57.1238,57.1238,78768.0
2016-11-21 15:40:00,74.2,74.2,74.03,74.09,144601.0,57.1238,57.1238,56.993,57.0391,144601.0
2016-11-21 15:45:00,74.1,74.13,74.08,74.09,101819.0,57.0468,57.0699,57.0314,57.0391,101819.0
2016-11-21 15:50:00,74.11,74.15,74.07,74.14,187896.0,57.0545,57.0853,57.0237,57.0776,187896.0
2016-11-21 15:55:00,74.15,74.22,74.13,74.19,276372.0,57.0853,57.1392,57.0699,57.1161,276372.0
2016-11-22 09:30:00,72.93,74.1,72.83,73.15,736773.0,56.1461,57.0468,56.0691,56.3155,736773.0
2016-11-22 09:35:00,73.19,73.61,73.16,73.4,232409.0,56.3463,56.6696,56.3232,56.5079,232409.0
2016-11-22 09:40:00,73.44,73.72,73.25,73.26,184694.0,56.5387,56.7543,56.3925,56.4002,184694.0
2016-11-22 09:45:00,73.25,73.53,73.22,73.4,229138.0,56.3925,56.608,56.3694,56.5079,229138.0
2016-11-22 09:50:00,73.39,73.68,73.28,73.58,206057.0,56.5002,56.7235,56.4156,56.6465,206057.0
2016-11-22 09:55:00,73.59,73.8,73.42,73.69,185475.0,56.6542,56.8159,56.5233,56.7312,185475.0
2016-11-22 10:00:00,73.68,73.85,73.5,73.66,159953.0,56.7235,56.8544,56.5849,56.7081,159953.0
2016-11-22 10:05:00,73.67,73.68,73.44,73.48,139067.0,56.7158,56.7235,56.5387,56.5695,139067.0
2016-11-22 10:10:00,73.48,73.56,73.43,73.55,164715.0,56.5695,56.6311,56.531,56.6234,164715.0
2016-11-22 10:15:00,73.56,73.64,73.41,73.52,129645.0,56.6311,56.6927,56.5156,56.6003,129645.0
2016-11-22 10:20:00,73.52,73.64,73.43,73.43,124634.0,56.6003,56.6927,56.531,56.531,124634.0
2016-11-22 10:25:00,73.43,73.63,73.42,73.61,110664.0,56.531,56.685,56.5233,56.6696,110664.0
2016-11-22 10:30:00,73.61,73.63,73.42,73.52,137457.0,56.6696,56.685,56.5233,56.6003,137457.0
2016-11-22 10:35:00,73.51,73.62,73.4,73.4,154139.0,56.5926,56.6773,56.5079,56.5079,154139.0
2016-11-22 10:40:00,73.4,73.54,73.39,73.45,153786.0,56.5079,56.6157,56.5002,56.5464,153786.0
2016-11-22 10:45:00,73.46,73.61,73.39,73.47,174342.0,56.5541,56.6696,56.5002,56.5618,174342.0
2016-11-22 10:50:00,73.48,73.65,73.46,73.56,129133.0,56.5695,56.7004,56.5541,56.6311,129133.0
2016-11-22 10:55:00,73.56,73.63,73.46,73.56,119229.0,56.6311,56.685,56.5541,56.6311,119229.0
2016-11-22 11:00:00,73.56,73.66,73.4,73.44,217173.0,56.6311,56.7081,56.5079,56.5387,217173.0
2016-11-22 11:05:00,73.44,73.64,73.43,73.58,213665.0,56.5387,56.6927,56.531,56.6465,213665.0
2016-11-22 11:10:00,73.58,73.64,73.42,73.5,156275.0,56.6465,56.6927,56.5233,56.5849,156275.0
2016-11-22 11:15:00,73.5,73.63,73.46,73.52,119157.0,56.5849,56.685,56.5541,56.6003,119157.0
2016-11-22 11:20:00,73.54,73.64,73.48,73.53,111151.0,56.6157,56.6927,56.5695,56.608,111151.0
2016-11-22 11:25:00,73.52,73.56,73.47,73.55,90890.0,56.6003,56.6311,56.5618,56.6234,90890.0
2016-11-22 11:30:00,73.56,73.57,73.46,73.48,87188.0,56.6311,56.6388,56.5541,56.5695,87188.0
2016-11-22 11:35:00,73.49,73.54,73.41,73.45,104089.0,56.5772,56.6157,56.5156,56.5464,104089.0
2016-11-22 11:40:00,73.46,73.59,73.45,73.51,76257.0,56.5541,56.6542,56.5464,56.5926,76257.0
2016-11-22 11:45:00,73.51,73.59,73.45,73.54,114533.0,56.5926,56.6542,56.5464,56.6157,114533.0
2016-11-22 11:50:00,73.55,73.55,73.48,73.53,115004.0,56.6234,56.6234,56.5695,56.608,115004.0
2016-11-22 11:55:00,73.54,73.54,73.48,73.54,106539.0,56.6157,56.6157,56.5695,56.6157,106539.0
2016-11-22 12:00:00,73.54,73.63,73.5,73.63,134662.0,56.6157,56.685,56.5849,56.685,134662.0
2016-11-22 12:05:00,73.63,73.7,73.54,73.58,80274.0,56.685,56.7389,56.6157,56.6465,80274.0
2016-11-22 12:10:00,73.58,73.6,73.52,73.55,61242.0,56.6465,56.6619,56.6003,56.6234,61242.0
2016-11-22 12:15:00,73.54,73.65,73.53,73.56,75607.0,56.6157,56.7004,56.608,56.6311,75607.0
2016-11-22 12:20:00,73.55,73.67,73.54,73.56,71727.0,56.6234,56.7158,56.6157,56.6311,71727.0
2016-11-22 12:25:00,73.56,73.61,73.48,73.49,91724.0,56.6311,56.6696,56.5695,56.5772,91724.0
2016-11-22 12:30:00,73.5,73.55,73.45,73.47,80913.0,56.5849,56.6234,56.5464,56.5618,80913.0
2016-11-22 12:35:00,73.47,73.55,73.45,73.45,104443.0,56.5618,56.6234,56.5464,56.5464,104443.0
2016-11-22 12:40:00,73.45,73.52,73.42,73.44,83179.0,56.5464,56.6003,56.5233,56.5387,83179.0
2016-11-22 12:45:00,73.44,73.51,73.44,73.5,56251.0,56.5387,56.5926,56.5387,56.5849,56251.0
2016-11-22 12:50:00,73.51,73.64,73.49,73.54,58628.0,56.5926,56.6927,56.5772,56.6157,58628.0
2016-11-22 12:55:00,73.54,73.63,73.52,73.56,107445.0,56.6157,56.685,56.6003,56.6311,107445.0
2016-11-22 13:00:00,73.56,73.6,73.47,73.5,70913.0,56.6311,56.6619,56.5618,56.5849,70913.0
2016-11-22 13:05:00,73.5,73.58,73.49,73.52,47983.0,56.5849,56.6465,56.5772,56.6003,47983.0
2016-11-22 13:10:00,73.52,73.6,73.52,73.53,55388.0,56.6003,56.6619,56.6003,56.608,55388.0
2016-11-22 13:15:00,73.52,73.66,73.52,73.58,53838.0,56.6003,56.7081,56.6003,56.6465,53838.0
2016-11-22 13:20:00,73.58,73.64,73.53,73.57,71752.0,56.6465,56.6927,56.608,56.6388,71752.0
2016-11-22 13:25:00,73.58,73.64,73.54,73.58,69964.0,56.6465,56.6927,56.6157,56.6465,69964.0
2016-11-22 13:30:00,73.58,73.61,73.53,73.55,59258.0,56.6465,56.6696,56.608,56.6234,59258.0
2016-11-22 13:35:00,73.54,73.62,73.51,73.54,69425.0,56.6157,56.6773,56.5926,56.6157,69425.0
2016-11-22 13:40:00,73.53,73.62,73.5,73.52,76685.0,56.608,56.6773,56.5849,56.6003,76685.0
2016-11-22 13:45:00,73.52,73.58,73.51,73.57,60738.0,56.6003,56.6465,56.5926,56.6388,60738.0
2016-11-22 13:50:00,73.56,73.58,73.5,73.53,61989.0,56.6311,56.6465,56.5849,56.608,61989.0
2016-11-22 13:55:00,73.53,73.55,73.5,73.52,60378.0,56.608,56.6234,56.5849,56.6003,60378.0
2016-11-22 14:00:00,73.51,73.53,73.46,73.48,117982.0,56.5926,56.608,56.5541,56.5695,117982.0
2016-11-22 14:05:00,73.48,73.49,73.43,73.46,88900.0,56.5695,56.5772,56.531,56.5541,88900.0
2016-11-22 14:10:00,73.45,73.46,73.39,73.39,105778.0,56.5464,56.5541,56.5002,56.5002,105778.0
2016-11-22 14:15:00,73.39,73.41,73.36,73.38,71024.0,56.5002,56.5156,56.4771,56.4925,71024.0
2016-11-22 14:20:00,73.38,73.4,73.26,73.33,122436.0,56.4925,56.5079,56.4002,56.454,122436.0
2016-11-22 14:25:00,73.33,73.36,73.3,73.33,107415.0,56.454,56.4771,56.431,56.454,107415.0
2016-11-22 14:30:00,73.33,73.41,73.32,73.34,102214.0,56.454,56.5156,56.4463,56.4617,102214.0
2016-11-22 14:35:00,73.35,73.42,73.3,73.4,118878.0,56.4694,56.5233,56.431,56.5079,118878.0
2016-11-22 14:40:00,73.41,73.43,73.35,73.42,136989.0,56.5156,56.531,56.4694,56.5233,136989.0
2016-11-22 14:45:00,73.42,73.51,73.4,73.5,86231.0,56.5233,56.5926,56.5079,56.5849,86231.0
2016-11-22 14:50:00,73.49,73.51,73.44,73.5,116650.0,56.5772,56.5926,56.5387,56.5849,116650.0
2016-11-22 14:55:00,73.51,73.55,73.46,73.53,114874.0,56.5926,56.6234,56.5541,56.608,114874.0
2016-11-22 15:00:00,73.53,73.58,73.53,73.58,86065.0,56.608,56.6465,56.608,56.6465,86065.0
2016-11-22 15:05:00,73.58,73.69,73.57,73.58,115384.0,56.6465,56.7312,56.6388,56.6465,115384.0
2016-11-22 15:10:00,73.58,73.61,73.54,73.56,131375.0,56.6465,56.6696,56.6157,56.6311,131375.0
2016-11-22 15:15:00,73.56,73.62,73.55,73.61,143157.0,56.6311,56.6773,56.6234,56.6696,143157.0
2016-11-22 15:20:00,73.61,73.74,73.6,73.68,172634.0,56.6696,56.7697,56.6619,56.7235,172634.0
2016-11-22 15:25:00,73.69,73.72,73.66,73.7,380725.0,56.7312,56.7543,56.7081,56.7389,380725.0
2016-11-22 15:30:00,73.71,73.78,73.7,73.73,134416.0,56.7466,56.8005,56.7389,56.762,134416.0
2016-11-22 15:35:00,73.73,73.73,73.66,73.7,117190.0,56.762,56.762,56.7081,56.7389,117190.0
2016-11-22 15:40:00,73.7,73.72,73.66,73.71,178571.0,56.7389,56.7543,56.7081,56.7466,178571.0
2016-11-22 15:45:00,73.72,73.72,73.64,73.71,219777.0,56.7543,56.7543,56.6927,56.7466,219777.0
2016-11-22 15:50:00,73.7,73.72,73.66,73.67,289365.0,56.7389,56.7543,56.7081,56.7158,289365.0
2016-11-22 15:55:00,73.67,73.7,73.59,73.62,390821.0,56.7158,56.7389,56.6542,56.6773,390821.0
2016-11-23 09:30:00,73.38,73.56,73.07,73.51,223254.0,56.4925,56.6311,56.2539,56.5926,223254.0
2016-11-23 09:35:00,73.56,73.67,73.25,73.32,82555.0,56.6311,56.7158,56.3925,56.4463,82555.0
2016-11-23 09:40:00,73.35,73.45,73.23,73.32,84282.0,56.4694,56.5464,56.3771,56.4463,84282.0
2016-11-23 09:45:00,73.33,73.34,72.86,73.03,218408.0,56.454,56.4617,56.0922,56.2231,218408.0
2016-11-23 09:50:00,73.04,73.28,73.04,73.17,58172.0,56.2308,56.4156,56.2308,56.3309,58172.0
2016-11-23 09:55:00,73.19,73.24,73.02,73.06,105227.0,56.3463,56.3848,56.2154,56.2462,105227.0
2016-11-23 10:00:00,73.04,73.25,73.04,73.05,71320.0,56.2308,56.3925,56.2308,56.2385,71320.0
2016-11-23 10:05:00,73.05,73.26,73.04,73.26,88764.0,56.2385,56.4002,56.2308,56.4002,88764.0
2016-11-23 10:10:00,73.27,73.28,73.11,73.27,72940.0,56.4079,56.4156,56.2847,56.4079,72940.0
2016-11-23 10:15:00,73.27,73.32,73.16,73.32,66121.0,56.4079,56.4463,56.3232,56.4463,66121.0
2016-11-23 10:20:00,73.32,73.44,73.28,73.31,67854.0,56.4463,56.5387,56.4156,56.4386,67854.0
2016-11-23 10:25:00,73.31,73.52,73.31,73.51,53996.0,56.4386,56.6003,56.4386,56.5926,53996.0
2016-11-23 10:30:00,73.52,73.6,73.48,73.57,48859.0,56.6003,56.6619,56.5695,56.6388,48859.0
2016-11-23 10:35:00,73.56,73.9,73.56,73.9,112280.0,56.6311,56.8929,56.6311,56.8929,112280.0
2016-11-23 10:40:00,73.89,73.93,73.81,73.88,68985.0,56.8852,56.916,56.8236,56.8775,68985.0
2016-11-23 10:45:00,73.89,73.9,73.68,73.72,69923.0,56.8852,56.8929,56.7235,56.7543,69923.0
2016-11-23 10:50:00,73.73,73.76,73.58,73.6,52150.0,56.762,56.7851,56.6465,56.6619,52150.0
2016-11-23 10:55:00,73.6,73.78,73.59,73.76,59773.0,56.6619,56.8005,56.6542,56.7851,59773.0
2016-11-23 11:00:00,73.76,73.78,73.67,73.68,57173.0,56.7851,56.8005,56.7158,56.7235,57173.0
2016-11-23 11:05:00,73.67,73.72,73.66,73.69,74873.0,56.7158,56.7543,56.7081,56.7312,74873.0
2016-11-23 11:10:00,73.68,73.77,73.65,73.75,53286.0,56.7235,56.7928,56.7004,56.7774,53286.0
2016-11-23 11:15:00,73.74,73.76,73.69,73.7,65543.0,56.7697,56.7851,56.7312,56.7389,65543.0
2016-11-23 11:20:00,73.7,73.73,73.69,73.7,60430.0,56.7389,56.762,56.7312,56.7389,60430.0
2016-11-23 11:25:00,73.7,73.72,73.58,73.65,94672.0,56.7389,56.7543,56.6465,56.7004,94672.0
2016-11-23 11:30:00,73.65,73.71,73.61,73.64,59832.0,56.7004,56.7466,56.6696,56.6927,59832.0
2016-11-23 11:35:00,73.63,73.66,73.57,73.57,43503.0,56.685,56.7081,56.6388,56.6388,43503.0
2016-11-23 11:40:00,73.57,73.71,73.55,73.68,86275.0,56.6388,56.7466,56.6234,56.7235,86275.0
2016-11-23 11:45:00,73.67,73.83,73.65,73.83,45117.0,56.7158,56.839,56.7004,56.839,45117.0
2016-11-23 11:50:00,73.82,73.83,73.7,73.77,41027.0,56.8313,56.839,56.7389,56.7928,41027.0
2016-11-23 11:55:00,73.76,73.85,73.76,73.84,36516.0,56.7851,56.8544,56.7851,56.8467,36516.0
2016-11-23 12:00:00,73.84,73.99,73.83,73.95,62022.0,56.8467,56.9622,56.839,56.9314,62022.0
2016-11-23 12:05:00,73.95,74.03,73.95,73.96,66325.0,56.9314,56.993,56.9314,56.9391,66325.0
2016-11-23 12:10:00,73.94,74.03,73.92,73.98,46397.0,56.9237,56.993,56.9083,56.9545,46397.0
2016-11-23 12:15:00,73.97,74.01,73.86,73.86,43346.0,56.9468,56.9776,56.8621,56.8621,43346.0
2016-11-23 12:20:00,73.87,73.97,73.82,73.9,44240.0,56.8698,56.9468,56.8313,56.8929,44240.0
2016-11-23 12:25:00,73.88,73.94,73.83,73.87,43589.0,56.8775,56.9237,56.839,56.8698,43589.0
2016-11-23 12:30:00,73.87,73.88,73.79,73.8,29072.0,56.8698,56.8775,56.8082,56.8159,29072.0
2016-11-23 12:35:00,73.8,73.8,73.7,73.75,38244.0,56.8159,56.8159,56.7389,56.7774,38244.0
2016-11-23 12:40:00,73.76,73.79,73.7,73.72,43990.0,56.7851,56.8082,56.7389,56.7543,43990.0
2016-11-23 12:45:00,73.73,73.8,73.7,73.73,37673.0,56.762,56.8159,56.7389,56.762,37673.0
2016-11-23 12:50:00,73.73,73.75,73.68,73.7,68807.0,56.762,56.7774,56.7235,56.7389,68807.0
2016-11-23 12:55:00,73.7,73.74,73.69,73.7,54852.0,56.7389,56.7697,56.7312,56.7389,54852.0
2016-11-23 13:00:00,73.69,73.71,73.65,73.66,49245.0,56.7312,56.7466,56.7004,56.7081,49245.0
2016-11-23 13:05:00,73.65,73.66,73.54,73.59,45083.0,56.7004,56.7081,56.6157,56.6542,45083.0
2016-11-23 13:10:00,73.59,73.62,73.51,73.54,53948.0,56.6542,56.6773,56.5926,56.6157,53948.0
2016-11-23 13:15:00,73.53,73.59,73.51,73.59,39601.0,56.608,56.6542,56.5926,56.6542,39601.0
2016-11-23 13:20:00,73.59,73.64,73.58,73.6,42370.0,56.6542,56.6927,56.6465,56.6619,42370.0
2016-11-23 13:25:00,73.61,73.67,73.6,73.63,34712.0,56.6696,56.7158,56.6619,56.685,34712.0
2016-11-23 13:30:00,73.63,73.72,73.61,73.62,37479.0,56.685,56.7543,56.6696,56.6773,37479.0
2016-11-23 13:35:00,73.62,73.64,73.56,73.61,40870.0,56.6773,56.6927,56.6311,56.6696,40870.0
2016-11-23 13:40:00,73.6,73.67,73.54,73.67,68074.0,56.6619,56.7158,56.6157,56.7158,68074.0
2016-11-23 13:45:00,73.66,73.69,73.6,73.67,38770.0,56.7081,56.7312,56.6619,56.7158,38770.0
2016-11-23 13:50:00,73.67,73.68,73.6,73.61,28863.0,56.7158,56.7235,56.6619,56.6696,28863.0
2016-11-23 13:55:00,73.61,73.65,73.58,73.62,37784.0,56.6696,56.7004,56.6465,56.6773,37784.0
2016-11-23 14:00:00,73.64,73.68,73.6,73.66,31517.0,56.6927,56.7235,56.6619,56.7081,31517.0
2016-11-23 14:05:00,73.66,73.7,73.61,73.65,40719.0,56.7081,56.7389,56.6696,56.7004,40719.0
2016-11-23 14:10:00,73.66,73.69,73.61,73.65,51655.0,56.7081,56.7312,56.6696,56.7004,51655.0
2016-11-23 14:15:00,73.66,73.68,73.6,73.64,40676.0,56.7081,56.7235,56.6619,56.6927,40676.0
2016-11-23 14:20:00,73.64,73.67,73.6,73.62,45879.0,56.6927,56.7158,56.6619,56.6773,45879.0
2016-11-23 14:25:00,73.62,73.65,73.59,73.61,41994.0,56.6773,56.7004,56.6542,56.6696,41994.0
2016-11-23 14:30:00,73.61,73.66,73.6,73.65,34506.0,56.6696,56.7081,56.6619,56.7004,34506.0
2016-11-23 14:35:00,73.64,73.64,73.58,73.62,32780.0,56.6927,56.6927,56.6465,56.6773,32780.0
2016-11-23 14:40:00,73.62,73.62,73.57,73.61,44369.0,56.6773,56.6773,56.6388,56.6696,44369.0
2016-11-23 14:45:00,73.6,73.65,73.6,73.63,30050.0,56.6619,56.7004,56.6619,56.685,30050.0
2016-11-23 14:50:00,73.64,73.64,73.58,73.61,52955.0,56.6927,56.6927,56.6465,56.6696,52955.0
2016-11-23 14:55:00,73.6,73.61,73.54,73.59,55025.0,56.6619,56.6696,56.6157,56.6542,55025.0
2016-11-23 15:00:00,73.59,73.63,73.54,73.56,59602.0,56.6542,56.685,56.6157,56.6311,59602.0
2016-11-23 15:05:00,73.57,73.58,73.53,73.55,77930.0,56.6388,56.6465,56.608,56.6234,77930.0
2016-11-23 15:10:00,73.56,73.59,73.5,73.53,49580.0,56.6311,56.6542,56.5849,56.608,49580.0
2016-11-23 15:15:00,73.53,73.57,73.53,73.55,79775.0,56.608,56.6388,56.608,56.6234,79775.0
2016-11-23 15:20:00,73.55,73.56,73.49,73.49,71097.0,56.6234,56.6311,56.5772,56.5772,71097.0
2016-11-23 15:25:00,73.5,73.55,73.48,73.54,45828.0,56.5849,56.6234,56.5695,56.6157,45828.0
2016-11-23 15:30:00,73.55,73.61,73.54,73.58,77521.0,56.6234,56.6696,56.6157,56.6465,77521.0
2016-11-23 15:35:00,73.59,73.62,73.56,73.56,57205.0,56.6542,56.6773,56.6311,56.6311,57205.0
2016-11-23 15:40:00,73.56,73.64,73.56,73.63,83882.0,56.6311,56.6927,56.6311,56.685,83882.0
2016-11-23 15:45:00,73.64,73.66,73.55,73.55,101250.0,56.6927,56.7081,56.6234,56.6234,101250.0
2016-11-23 15:50:00,73.57,73.61,73.55,73.56,144360.0,56.6388,56.6696,56.6234,56.6311,144360.0
2016-11-23 15:55:00,73.57,73.68,73.56,73.66,284414.0,56.6388,56.7235,56.6311,56.7081,284414.0
2016-11-25 09:30:00,74.01,74.09,73.72,73.76,208026.0,56.9776,57.0391,56.7543,56.7851,208026.0
2016-11-25 09:35:00,73.78,73.85,73.6,73.79,56381.0,56.8005,56.8544,56.6619,56.8082,56381.0
2016-11-25 09:40:00,73.76,73.82,73.55,73.57,45705.0,56.7851,56.8313,56.6234,56.6388,45705.0
2016-11-25 09:45:00,73.56,73.67,73.55,73.65,73389.0,56.6311,56.7158,56.6234,56.7004,73389.0
2016-11-25 09:50:00,73.66,73.67,73.61,73.65,30299.0,56.7081,56.7158,56.6696,56.7004,30299.0
2016-11-25 09:55:00,73.63,73.93,73.63,73.89,82465.0,56.685,56.916,56.685,56.8852,82465.0
2016-11-25 10:00:00,73.89,73.93,73.7,73.7,50153.0,56.8852,56.916,56.7389,56.7389,50153.0
2016-11-25 10:05:00,73.7,73.77,73.63,73.77,61329.0,56.7389,56.7928,56.685,56.7928,61329.0
2016-11-25 10:10:00,73.77,73.82,73.68,73.69,74635.0,56.7928,56.8313,56.7235,56.7312,74635.0
2016-11-25 10:15:00,73.74,73.76,73.69,73.72,31623.0,56.7697,56.7851,56.7312,56.7543,31623.0
2016-11-25 10:20:00,73.73,73.73,73.63,73.63,67111.0,56.762,56.762,56.685,56.685,67111.0
2016-11-25 10:25:00,73.63,73.8,73.63,73.73,47298.0,56.685,56.8159,56.685,56.762,47298.0
2016-11-25 10:30:00,73.73,73.74,73.67,73.72,84777.0,56.762,56.7697,56.7158,56.7543,84777.0
2016-11-25 10:35:00,73.73,73.94,73.73,73.92,52818.0,56.762,56.9237,56.762,56.9083,52818.0
2016-11-25 10:40:00,73.94,74.05,73.91,73.97,74879.0,56.9237,57.0083,56.9006,56.9468,74879.0
2016-11-25 10:45:00,73.97,74.05,73.97,74.01,53247.0,56.9468,57.0083,56.9468,56.9776,53247.0
2016-11-25 10:50:00,74.02,74.03,73.95,74.0,127592.0,56.9853,56.993,56.9314,56.9699,127592.0
2016-11-25 10:55:00,74.0,74.08,73.99,74.06,77680.0,56.9699,57.0314,56.9622,57.016,77680.0
2016-11-25 11:00:00,74.07,74.11,74.0,74.08,74309.0,57.0237,57.0545,56.9699,57.0314,74309.0
2016-11-25 11:05:00,74.08,74.09,73.96,74.02,63240.0,57.0314,57.0391,56.9391,56.9853,63240.0
2016-11-25 11:10:00,74.03,74.09,74.03,74.04,40386.0,56.993,57.0391,56.993,57.0006,40386.0
2016-11-25 11:15:00,74.03,74.1,74.02,74.1,56285.0,56.993,57.0468,56.9853,57.0468,56285.0
2016-11-25 11:20:00,74.1,74.15,74.03,74.07,91006.0,57.0468,57.0853,56.993,57.0237,91006.0
2016-11-25 11:25:00,74.07,74.16,74.06,74.15,57794.0,57.0237,57.093,57.016,57.0853,57794.0
2016-11-25 11:30:00,74.16,74.2,74.11,74.17,90629.0,57.093,57.1238,57.0545,57.1007,90629.0
2016-11-25 11:35:00,74.18,74.21,74.16,74.2,58083.0,57.1084,57.1315,57.093,57.1238,58083.0
2016-11-25 11:40:00,74.19,74.21,74.13,74.15,57298.0,57.1161,57.1315,57.0699,57.0853,57298.0
2016-11-25 11:45:00,74.16,74.24,74.15,74.23,100851.0,57.093,57.1546,57.0853,57.1469,100851.0
2016-11-25 11:50:00,74.24,74.25,74.17,74.22,74610.0,57.1546,57.1623,57.1007,57.1392,74610.0
2016-11-25 11:55:00,74.23,74.29,74.19,74.2,47503.0,57.1469,57.1931,57.1161,57.1238,47503.0
2016-11-25 12:00:00,74.2,74.21,74.14,74.18,54585.0,57.1238,57.1315,57.0776,57.1084,54585.0
2016-11-25 12:05:00,74.17,74.2,74.15,74.17,50201.0,57.1007,57.1238,57.0853,57.1007,50201.0
2016-11-25 12:10:00,74.17,74.19,74.15,74.19,60906.0,57.1007,57.1161,57.0853,57.1161,60906.0
2016-11-25 12:15:00,74.18,74.2,74.16,74.19,71353.0,57.1084,57.1238,57.093,57.1161,71353.0
2016-11-25 12:20:00,74.19,74.21,74.13,74.15,44048.0,57.1161,57.1315,57.0699,57.0853,44048.0
2016-11-25 12:25:00,74.15,74.19,74.15,74.16,66260.0,57.0853,57.1161,57.0853,57.093,66260.0
2016-11-25 12:30:00,74.16,74.18,74.14,74.15,48242.0,57.093,57.1084,57.0776,57.0853,48242.0
2016-11-25 12:35:00,74.14,74.15,74.06,74.06,42468.0,57.0776,57.0853,57.016,57.016,42468.0
2016-11-25 12:40:00,74.06,74.06,73.94,73.94,67417.0,57.016,57.016,56.9237,56.9237,67417.0
2016-11-25 12:45:00,73.95,73.95,73.86,73.86,80484.0,56.9314,56.9314,56.8621,56.8621,80484.0
2016-11-25 12:50:00,73.87,73.93,73.84,73.91,94252.0,56.8698,56.916,56.8467,56.9006,94252.0
2016-11-25 12:55:00,73.92,74.01,73.91,74.0,116180.0,56.9083,56.9776,56.9006,56.9699,116180.0
2016-11-28 09:30:00,73.73,74.36,73.66,74.35,149464.0,56.762,57.247,56.7081,57.2393,149464.0
2016-11-28 09:35:00,74.31,74.55,74.31,74.51,118593.0,57.2085,57.3933,57.2085,57.3625,118593.0
2016-11-28 09:40:00,74.51,74.53,74.35,74.37,90887.0,57.3625,57.3779,57.2393,57.2547,90887.0
2016-11-28 09:45:00,74.38,74.57,74.35,74.51,120671.0,57.2624,57.4087,57.2393,57.3625,120671.0
2016-11-28 09:50:00,74.5,74.59,74.43,74.56,99613.0,57.3548,57.4241,57.3009,57.401,99613.0
2016-11-28 09:55:00,74.57,74.61,74.5,74.52,117422.0,57.4087,57.4395,57.3548,57.3702,117422.0
2016-11-28 10:00:00,74.52,74.57,74.48,74.51,108826.0,57.3702,57.4087,57.3394,57.3625,108826.0
2016-11-28 10:05:00,74.51,74.54,74.45,74.52,72845.0,57.3625,57.3856,57.3163,57.3702,72845.0
2016-11-28 10:10:00,74.52,74.55,74.46,74.48,103980.0,57.3702,57.3933,57.324,57.3394,103980.0
2016-11-28 10:15:00,74.48,74.48,74.34,74.44,86661.0,57.3394,57.3394,57.2316,57.3086,86661.0
2016-11-28 10:20:00,74.44,74.51,74.43,74.48,87045.0,57.3086,57.3625,57.3009,57.3394,87045.0
2016-11-28 10:25:00,74.48,74.63,74.47,74.62,223539.0,57.3394,57.4549,57.3317,57.4472,223539.0
2016-11-28 10:30:00,74.62,74.76,74.62,74.67,104621.0,57.4472,57.555,57.4472,57.4857,104621.0
2016-11-28 10:35:00,74.67,74.81,74.64,74.7,82766.0,57.4857,57.5934,57.4626,57.5088,82766.0
2016-11-28 10:40:00,74.7,74.72,74.52,74.55,95996.0,57.5088,57.5242,57.3702,57.3933,95996.0
2016-11-28 10:45:00,74.54,74.57,74.47,74.48,64548.0,57.3856,57.4087,57.3317,57.3394,64548.0
2016-11-28 10:50:00,74.48,74.48,74.31,74.34,205195.0,57.3394,57.3394,57.2085,57.2316,205195.0
2016-11-28 10:55:00,74.34,74.41,74.31,74.38,59066.0,57.2316,57.2855,57.2085,57.2624,59066.0
2016-11-28 11:00:00,74.39,74.41,74.32,74.35,94766.0,57.2701,57.2855,57.2162,57.2393,94766.0
2016-11-28 11:05:00,74.35,74.36,74.23,74.29,72863.0,57.2393,57.247,57.1469,57.1931,72863.0
2016-11-28 11:10:00,74.28,74.33,74.17,74.19,80778.0,57.1854,57.2239,57.1007,57.1161,80778.0
2016-11-28 11:15:00,74.19,74.32,74.19,74.31,66759.0,57.1161,57.2162,57.1161,57.2085,66759.0
2016-11-28 11:20:00,74.3,74.39,74.29,74.38,73919.0,57.2008,57.2701,57.1931,57.2624,73919.0
2016-11-28 11:25:00,74.38,74.42,74.35,74.4,54592.0,57.2624,57.2932,57.2393,57.2778,54592.0
2016-11-28 11:30:00,74.41,74.41,74.3,74.33,65615.0,57.2855,57.2855,57.2008,57.2239,65615.0
2016-11-28 11:35:00,74.33,74.43,74.33,74.39,40012.0,57.2239,57.3009,57.2239,57.2701,40012.0
2016-11-28 11:40:00,74.39,74.4,74.33,74.34,51381.0,57.2701,57.2778,57.2239,57.2316,51381.0
2016-11-28 11:45:00,74.33,74.34,74.22,74.25,133409.0,57.2239,57.2316,57.1392,57.1623,133409.0
2016-11-28 11:50:00,74.25,74.26,74.22,74.25,65882.0,57.1623,57.17,57.1392,57.1623,65882.0
2016-11-28 11:55:00,74.26,74.42,74.24,74.4,72594.0,57.17,57.2932,57.1546,57.2778,72594.0
2016-11-28 12:00:00,74.41,74.55,74.41,74.53,64027.0,57.2855,57.3933,57.2855,57.3779,64027.0
2016-11-28 12:05:00,74.53,74.58,74.51,74.55,57615.0,57.3779,57.4164,57.3625,57.3933,57615.0
2016-11-28 12:10:00,74.55,74.58,74.53,74.54,52186.0,57.3933,57.4164,57.3779,57.3856,52186.0
2016-11-28 12:15:00,74.54,74.57,74.53,74.56,69640.0,57.3856,57.4087,57.3779,57.401,69640.0
2016-11-28 12:20:00,74.57,74.64,74.56,74.56,37114.0,57.4087,57.4626,57.401,57.401,37114.0
2016-11-28 12:25:00,74.56,74.64,74.56,74.63,53998.0,57.401,57.4626,57.401,57.4549,53998.0
2016-11-28 12:30:00,74.62,74.68,74.59,74.62,98362.0,57.4472,57.4934,57.4241,57.4472,98362.0
2016-11-28 12:35:00,74.62,74.62,74.52,74.52,94043.0,57.4472,57.4472,57.3702,57.3702,94043.0
2016-11-28 12:40:00,74.53,74.6,74.52,74.58,78770.0,57.3779,57.4318,57.3702,57.4164,78770.0
2016-11-28 12:45:00,74.59,74.62,74.55,74.55,71178.0,57.4241,57.4472,57.3933,57.3933,71178.0
2016-11-28 12:50:00,74.55,74.59,74.52,74.53,37522.0,57.3933,57.4241,57.3702,57.3779,37522.0
2016-11-28 12:55:00,74.53,74.62,74.51,74.61,82782.0,57.3779,57.4472,57.3625,57.4395,82782.0
2016-11-28 13:00:00,74.61,74.69,74.6,74.65,70843.0,57.4395,57.5011,57.4318,57.4703,70843.0
2016-11-28 13:05:00,74.65,74.7,74.64,74.68,49384.0,57.4703,57.5088,57.4626,57.4934,49384.0
2016-11-28 13:10:00,74.68,74.74,74.68,74.73,109155.0,57.4934,57.5396,57.4934,57.5319,109155.0
2016-11-28 13:15:00,74.73,74.79,74.73,74.78,31830.0,57.5319,57.578,57.5319,57.5703,31830.0
2016-11-28 13:20:00,74.77,74.78,74.7,74.76,56180.0,57.5626,57.5703,57.5088,57.555,56180.0
2016-11-28 13:25:00,74.75,74.78,74.69,74.7,47521.0,57.5473,57.5703,57.5011,57.5088,47521.0
2016-11-28 13:30:00,74.71,74.71,74.65,74.67,82112.0,57.5165,57.5165,57.4703,57.4857,82112.0
2016-11-28 13:35:00,74.66,74.71,74.65,74.65,26886.0,57.478,57.5165,57.4703,57.4703,26886.0
2016-11-28 13:40:00,74.65,74.69,74.64,74.65,52375.0,57.4703,57.5011,57.4626,57.4703,52375.0
2016-11-28 13:45:00,74.65,74.65,74.51,74.59,76461.0,57.4703,57.4703,57.3625,57.4241,76461.0
2016-11-28 13:50:00,74.59,74.59,74.53,74.59,59847.0,57.4241,57.4241,57.3779,57.4241,59847.0
2016-11-28 13:55:00,74.59,74.62,74.54,74.58,68009.0,57.4241,57.4472,57.3856,57.4164,68009.0
2016-11-28 14:00:00,74.57,74.61,74.57,74.59,66350.0,57.4087,57.4395,57.4087,57.4241,66350.0
2016-11-28 14:05:00,74.6,74.64,74.59,74.63,92693.0,57.4318,57.4626,57.4241,57.4549,92693.0
2016-11-28 14:10:00,74.63,74.71,74.62,74.7,69933.0,57.4549,57.5165,57.4472,57.5088,69933.0
2016-11-28 14:15:00,74.71,74.73,74.68,74.72,71265.0,57.5165,57.5319,57.4934,57.5242,71265.0
2016-11-28 14:20:00,74.71,74.78,74.71,74.73,60427.0,57.5165,57.5703,57.5165,57.5319,60427.0
2016-11-28 14:25:00,74.74,74.82,74.73,74.8,47470.0,57.5396,57.6011,57.5319,57.5857,47470.0
2016-11-28 14:30:00,74.8,74.87,74.78,74.84,104709.0,57.5857,57.6396,57.5703,57.6165,104709.0
2016-11-28 14:35:00,74.85,74.89,74.81,74.86,75851.0,57.6242,57.655,57.5934,57.6319,75851.0
2016-11-28 14:40:00,74.87,74.91,74.86,74.88,116366.0,57.6396,57.6704,57.6319,57.6473,116366.0
2016-11-28 14:45:00,74.88,74.88,74.86,74.87,45109.0,57.6473,57.6473,57.6319,57.6396,45109.0
2016-11-28 14:50:00,74.86,74.91,74.86,74.91,50874.0,57.6319,57.6704,57.6319,57.6704,50874.0
2016-11-28 14:55:00,74.91,74.94,74.89,74.94,73576.0,57.6704,57.6935,57.655,57.6935,73576.0
2016-11-28 15:00:00,74.93,74.94,74.89,74.9,58974.0,57.6858,57.6935,57.655,57.6627,58974.0
2016-11-28 15:05:00,74.91,74.97,74.89,74.92,74327.0,57.6704,57.7166,57.655,57.6781,74327.0
2016-11-28 15:10:00,74.93,74.98,74.92,74.97,82855.0,57.6858,57.7243,57.6781,57.7166,82855.0
2016-11-28 15:15:00,74.97,75.0,74.95,74.99,91281.0,57.7166,57.7397,57.7012,57.732,91281.0
2016-11-28 15:20:00,75.0,75.0,74.98,74.99,114399.0,57.7397,57.7397,57.7243,57.732,114399.0
2016-11-28 15:25:00,74.99,75.0,74.93,74.94,173312.0,57.732,57.7397,57.6858,57.6935,173312.0
2016-11-28 15:30:00,74.94,74.94,74.87,74.92,180685.0,57.6935,57.6935,57.6396,57.6781,180685.0
2016-11-28 15:35:00,74.92,74.93,74.82,74.85,145932.0,57.6781,57.6858,57.6011,57.6242,145932.0
2016-11-28 15:40:00,74.84,74.85,74.75,74.75,127688.0,57.6165,57.6242,57.5473,57.5473,127688.0
2016-11-28 15:45:00,74.75,74.78,74.68,74.69,179573.0,57.5473,57.5703,57.4934,57.5011,179573.0
2016-11-28 15:50:00,74.68,74.79,74.68,74.79,192559.0,57.4934,57.578,57.4934,57.578,192559.0
2016-11-28 15:55:00,74.78,74.81,74.75,74.79,241641.0,57.5703,57.5934,57.5473,57.578,241641.0
2016-11-29 09:30:00,75.89,76.01,75.44,75.48,482280.0,58.4249,58.5173,58.0785,58.1093,482280.0
2016-11-29 09:35:00,75.45,75.66,75.41,75.53,95407.0,58.0862,58.2478,58.0554,58.1477,95407.0
2016-11-29 09:40:00,75.53,75.55,75.04,75.08,88033.0,58.1477,58.1631,57.7705,57.8013,88033.0
2016-11-29 09:45:00,75.08,75.16,75.0,75.01,69318.0,57.8013,57.8629,57.7397,57.7474,69318.0
2016-11-29 09:50:00,75.02,75.21,75.02,75.13,76077.0,57.7551,57.9014,57.7551,57.8398,76077.0
2016-11-29 09:55:00,75.13,75.41,75.13,75.34,127563.0,57.8398,58.0554,57.8398,58.0015,127563.0
2016-11-29 10:00:00,75.33,75.47,75.3,75.35,132708.0,57.9938,58.1016,57.9707,58.0092,132708.0
2016-11-29 10:05:00,75.36,75.42,75.31,75.33,79651.0,58.0169,58.0631,57.9784,57.9938,79651.0
2016-11-29 10:10:00,75.32,75.4,75.31,75.33,78715.0,57.9861,58.0477,57.9784,57.9938,78715.0
2016-11-29 10:15:00,75.34,75.36,75.26,75.29,82488.0,58.0015,58.0169,57.9399,57.963,82488.0
2016-11-29 10:20:00,75.29,75.44,75.22,75.34,68677.0,57.963,58.0785,57.9091,58.0015,68677.0
2016-11-29 10:25:00,75.33,75.44,75.33,75.4,65317.0,57.9938,58.0785,57.9938,58.0477,65317.0
2016-11-29 10:30:00,75.4,75.48,75.33,75.36,78472.0,58.0477,58.1093,57.9938,58.0169,78472.0
2016-11-29 10:35:00,75.36,75.43,75.32,75.35,92769.0,58.0169,58.0708,57.9861,58.0092,92769.0
2016-11-29 10:40:00,75.36,75.44,75.26,75.27,69686.0,58.0169,58.0785,57.9399,57.9476,69686.0
2016-11-29 10:45:00,75.27,75.39,75.26,75.39,55162.0,57.9476,58.04,57.9399,58.04,55162.0
2016-11-29 10:50:00,75.39,75.44,75.35,75.41,107930.0,58.04,58.0785,58.0092,58.0554,107930.0
2016-11-29 10:55:00,75.41,75.63,75.41,75.62,130699.0,58.0554,58.2247,58.0554,58.217,130699.0
2016-11-29 11:00:00,75.62,75.72,75.6,75.68,93669.0,58.217,58.294,58.2016,58.2632,93669.0
2016-11-29 11:05:00,75.68,75.8,75.6,75.74,92827.0,58.2632,58.3556,58.2016,58.3094,92827.0
2016-11-29 11:10:00,75.75,75.87,75.72,75.83,79929.0,58.3171,58.4095,58.294,58.3787,79929.0
2016-11-29 11:15:00,75.82,75.85,75.76,75.81,46771.0,58.371,58.3941,58.3248,58.3633,46771.0
2016-11-29 11:20:00,75.8,75.81,75.74,75.78,94433.0,58.3556,58.3633,58.3094,58.3402,94433.0
2016-11-29 11:25:00,75.78,75.8,75.52,75.55,149425.0,58.3402,58.3556,58.14,58.1631,149425.0
2016-11-29 11:30:00,75.56,75.7,75.51,75.7,98579.0,58.1708,58.2786,58.1323,58.2786,98579.0
2016-11-29 11:35:00,75.72,75.8,75.69,75.76,182351.0,58.294,58.3556,58.2709,58.3248,182351.0
2016-11-29 11:40:00,75.76,75.76,75.65,75.7,77448.0,58.3248,58.3248,58.2401,58.2786,77448.0
2016-11-29 11:45:00,75.71,75.77,75.68,75.71,171978.0,58.2863,58.3325,58.2632,58.2863,171978.0
2016-11-29 11:50:00,75.7,75.76,75.69,75.73,106512.0,58.2786,58.3248,58.2709,58.3017,106512.0
2016-11-29 11:55:00,75.72,75.78,75.67,75.74,157047.0,58.294,58.3402,58.2555,58.3094,157047.0
2016-11-29 12:00:00,75.75,75.75,75.69,75.72,50343.0,58.3171,58.3171,58.2709,58.294,50343.0
2016-11-29 12:05:00,75.73,75.77,75.7,75.75,74496.0,58.3017,58.3325,58.2786,58.3171,74496.0
2016-11-29 12:10:00,75.75,75.79,75.74,75.78,65778.0,58.3171,58.3479,58.3094,58.3402,65778.0
2016-11-29 12:15:00,75.79,75.9,75.78,75.88,64883.0,58.3479,58.4326,58.3402,58.4172,64883.0
2016-11-29 12:20:00,75.88,75.91,75.85,75.86,81246.0,58.4172,58.4403,58.3941,58.4018,81246.0
2016-11-29 12:25:00,75.86,75.92,75.85,75.92,56940.0,58.4018,58.448,58.3941,58.448,56940.0
2016-11-29 12:30:00,75.93,75.93,75.81,75.87,90337.0,58.4557,58.4557,58.3633,58.4095,90337.0
2016-11-29 12:35:00,75.87,75.91,75.86,75.91,47800.0,58.4095,58.4403,58.4018,58.4403,47800.0
2016-11-29 12:40:00,75.91,75.92,75.89,75.9,62137.0,58.4403,58.448,58.4249,58.4326,62137.0
2016-11-29 12:45:00,75.9,75.91,75.88,75.88,59184.0,58.4326,58.4403,58.4172,58.4172,59184.0
2016-11-29 12:50:00,75.89,75.91,75.86,75.87,55438.0,58.4249,58.4403,58.4018,58.4095,55438.0
2016-11-29 12:55:00,75.87,75.89,75.86,75.88,101308.0,58.4095,58.4249,58.4018,58.4172,101308.0
2016-11-29 13:00:00,75.87,75.88,75.8,75.8,46602.0,58.4095,58.4172,58.3556,58.3556,46602.0
2016-11-29 13:05:00,75.81,75.85,75.78,75.84,74860.0,58.3633,58.3941,58.3402,58.3864,74860.0
2016-11-29 13:10:00,75.84,75.84,75.8,75.83,46849.0,58.3864,58.3864,58.3556,58.3787,46849.0
2016-11-29 13:15:00,75.83,75.83,75.76,75.77,51409.0,58.3787,58.3787,58.3248,58.3325,51409.0
2016-11-29 13:20:00,75.76,75.79,75.75,75.78,30423.0,58.3248,58.3479,58.3171,58.3402,30423.0
2016-11-29 13:25:00,75.78,75.78,75.66,75.67,68938.0,58.3402,58.3402,58.2478,58.2555,68938.0
2016-11-29 13:30:00,75.67,75.67,75.57,75.58,51266.0,58.2555,58.2555,58.1785,58.1862,51266.0
2016-11-29 13:35:00,75.58,75.66,75.57,75.65,60571.0,58.1862,58.2478,58.1785,58.2401,60571.0
2016-11-29 13:40:00,75.65,75.72,75.64,75.72,65485.0,58.2401,58.294,58.2324,58.294,65485.0
2016-11-29 13:45:00,75.72,75.72,75.7,75.71,39359.0,58.294,58.294,58.2786,58.2863,39359.0
2016-11-29 13:50:00,75.72,75.74,75.7,75.74,63903.0,58.294,58.3094,58.2786,58.3094,63903.0
2016-11-29 13:55:00,75.74,75.76,75.72,75.75,56641.0,58.3094,58.3248,58.294,58.3171,56641.0
2016-11-29 14:00:00,75.75,75.75,75.73,75.73,71025.0,58.3171,58.3171,58.3017,58.3017,71025.0
2016-11-29 14:05:00,75.73,75.74,75.71,75.71,56170.0,58.3017,58.3094,58.2863,58.2863,56170.0
2016-11-29 14:10:00,75.72,75.73,75.7,75.7,44405.0,58.294,58.3017,58.2786,58.2786,44405.0
2016-11-29 14:15:00,75.71,75.79,75.7,75.77,57938.0,58.2863,58.3479,58.2786,58.3325,57938.0
2016-11-29 14:20:00,75.78,75.85,75.77,75.83,50379.0,58.3402,58.3941,58.3325,58.3787,50379.0
2016-11-29 14:25:00,75.83,75.88,75.82,75.84,59448.0,58.3787,58.4172,58.371,58.3864,59448.0
2016-11-29 14:30:00,75.84,75.91,75.83,75.91,123112.0,58.3864,58.4403,58.3787,58.4403,123112.0
2016-11-29 14:35:00,75.91,75.93,75.84,75.86,63444.0,58.4403,58.4557,58.3864,58.4018,63444.0
2016-11-29 14:40:00,75.85,75.89,75.8,75.82,71664.0,58.3941,58.4249,58.3556,58.371,71664.0
2016-11-29 14:45:00,75.83,75.84,75.77,75.8,80865.0,58.3787,58.3864,58.3325,58.3556,80865.0
2016-11-29 14:50:00,75.79,75.86,75.78,75.84,51089.0,58.3479,58.4018,58.3402,58.3864,51089.0
2016-11-29 14:55:00,75.84,75.87,75.81,75.87,72066.0,58.3864,58.4095,58.3633,58.4095,72066.0
2016-11-29 15:00:00,75.87,75.89,75.86,75.88,68709.0,58.4095,58.4249,58.4018,58.4172,68709.0
2016-11-29 15:05:00,75.88,75.89,75.84,75.85,80897.0,58.4172,58.4249,58.3864,58.3941,80897.0
2016-11-29 15:10:00,75.86,75.91,75.84,75.88,117691.0,58.4018,58.4403,58.3864,58.4172,117691.0
2016-11-29 15:15:00,75.88,76.0,75.88,75.99,125073.0,58.4172,58.5096,58.4172,58.5019,125073.0
2016-11-29 15:20:00,75.99,76.01,75.98,75.98,80910.0,58.5019,58.5173,58.4942,58.4942,80910.0
2016-11-29 15:25:00,76.0,76.07,75.98,76.03,235771.0,58.5096,58.5635,58.4942,58.5327,235771.0
2016-11-29 15:30:00,76.03,76.04,75.92,75.97,122242.0,58.5327,58.5404,58.448,58.4865,122242.0
2016-11-29 15:35:00,75.97,76.01,75.95,75.99,140653.0,58.4865,58.5173,58.4711,58.5019,140653.0
2016-11-29 15:40:00,76.0,76.0,75.93,75.94,137911.0,58.5096,58.5096,58.4557,58.4634,137911.0
2016-11-29 15:45:00,75.93,75.94,75.86,75.88,153839.0,58.4557,58.4634,58.4018,58.4172,153839.0
2016-11-29 15:50:00,75.89,75.95,75.88,75.94,120292.0,58.4249,58.4711,58.4172,58.4634,120292.0
2016-11-29 15:55:00,75.94,75.94,75.85,75.88,315246.0,58.4634,58.4634,58.3941,58.4172,315246.0
2016-11-30 09:30:00,76.19,76.45,75.92,76.4,310636.0,58.6559,58.856,58.448,58.8175,310636.0
2016-11-30 09:35:00,76.37,77.0,76.3,76.89,333809.0,58.7944,59.2794,58.7405,59.1948,333809.0
2016-11-30 09:40:00,76.86,76.99,76.55,76.6,573280.0,59.1717,59.2717,58.933,58.9715,573280.0
2016-11-30 09:45:00,76.6,76.64,76.38,76.44,237587.0,58.9715,59.0023,58.8021,58.8483,237587.0
2016-11-30 09:50:00,76.44,76.54,76.39,76.47,204829.0,58.8483,58.9253,58.8098,58.8714,204829.0
2016-11-30 09:55:00,76.48,76.56,76.42,76.49,123694.0,58.8791,58.9407,58.8329,58.8868,123694.0
2016-11-30 10:00:00,76.49,76.56,76.37,76.44,156731.0,58.8868,58.9407,58.7944,58.8483,156731.0
2016-11-30 10:05:00,76.44,76.6,76.41,76.6,84578.0,58.8483,58.9715,58.8252,58.9715,84578.0
2016-11-30 10:10:00,76.6,76.61,76.51,76.6,78622.0,58.9715,58.9792,58.9022,58.9715,78622.0
2016-11-30 10:15:00,76.59,76.64,76.5,76.61,168778.0,58.9638,59.0023,58.8945,58.9792,168778.0
2016-11-30 10:20:00,76.6,76.63,76.52,76.57,75733.0,58.9715,58.9946,58.9099,58.9484,75733.0
2016-11-30 10:25:00,76.57,76.63,76.57,76.62,84403.0,58.9484,58.9946,58.9484,58.9869,84403.0
2016-11-30 10:30:00,76.63,76.69,76.6,76.67,138279.0,58.9946,59.0408,58.9715,59.0254,138279.0
2016-11-30 10:35:00,76.67,76.7,76.6,76.67,125990.0,59.0254,59.0485,58.9715,59.0254,125990.0
2016-11-30 10:40:00,76.67,76.72,76.6,76.61,104863.0,59.0254,59.0639,58.9715,58.9792,104863.0
2016-11-30 10:45:00,76.6,76.76,76.6,76.72,87427.0,58.9715,59.0947,58.9715,59.0639,87427.0
2016-11-30 10:50:00,76.71,76.86,76.68,76.81,107062.0,59.0562,59.1717,59.0331,59.1332,107062.0
2016-11-30 10:55:00,76.81,76.86,76.75,76.83,77129.0,59.1332,59.1717,59.087,59.1486,77129.0
2016-11-30 11:00:00,76.83,76.95,76.82,76.91,66491.0,59.1486,59.241,59.1409,59.2102,66491.0
2016-11-30 11:05:00,76.91,76.96,76.87,76.9,76022.0,59.2102,59.2486,59.1794,59.2025,76022.0
2016-11-30 11:10:00,76.9,76.94,76.8,76.81,74987.0,59.2025,59.2333,59.1255,59.1332,74987.0
2016-11-30 11:15:00,76.81,76.92,76.79,76.86,112114.0,59.1332,59.2179,59.1178,59.1717,112114.0
2016-11-30 11:20:00,76.86,76.94,76.85,76.91,107470.0,59.1717,59.2333,59.164,59.2102,107470.0
2016-11-30 11:25:00,76.91,76.93,76.83,76.86,85481.0,59.2102,59.2256,59.1486,59.1717,85481.0
2016-11-30 11:30:00,76.85,76.86,76.8,76.85,128521.0,59.164,59.1717,59.1255,59.164,128521.0
2016-11-30 11:35:00,76.86,76.9,76.77,76.78,149859.0,59.1717,59.2025,59.1024,59.1101,149859.0
2016-11-30 11:40:00,76.79,76.82,76.74,76.79,86469.0,59.1178,59.1409,59.0793,59.1178,86469.0
2016-11-30 11:45:00,76.79,76.83,76.78,76.8,66610.0,59.1178,59.1486,59.1101,59.1255,66610.0
2016-11-30 11:50:00,76.8,76.87,76.79,76.86,234763.0,59.1255,59.1794,59.1178,59.1717,234763.0
2016-11-30 11:55:00,76.86,76.88,76.81,76.86,78745.0,59.1717,59.1871,59.1332,59.1717,78745.0
2016-11-30 12:00:00,76.86,76.96,76.81,76.87,404564.0,59.1717,59.2486,59.1332,59.1794,404564.0
2016-11-30 12:05:00,76.86,76.87,76.76,76.8,71192.0,59.1717,59.1794,59.0947,59.1255,71192.0
2016-11-30 12:10:00,76.79,76.82,76.7,76.74,99759.0,59.1178,59.1409,59.0485,59.0793,99759.0
2016-11-30 12:15:00,76.74,76.76,76.66,76.71,119136.0,59.0793,59.0947,59.0177,59.0562,119136.0
2016-11-30 12:20:00,76.71,76.78,76.67,76.78,105868.0,59.0562,59.1101,59.0254,59.1101,105868.0
2016-11-30 12:25:00,76.78,76.86,76.77,76.82,83214.0,59.1101,59.1717,59.1024,59.1409,83214.0
2016-11-30 12:30:00,76.83,76.85,76.79,76.8,137112.0,59.1486,59.164,59.1178,59.1255,137112.0
2016-11-30 12:35:00,76.8,76.81,76.79,76.81,57885.0,59.1255,59.1332,59.1178,59.1332,57885.0
2016-11-30 12:40:00,76.81,76.84,76.8,76.81,66714.0,59.1332,59.1563,59.1255,59.1332,66714.0
2016-11-30 12:45:00,76.82,76.86,76.8,76.84,94336.0,59.1409,59.1717,59.1255,59.1563,94336.0
2016-11-30 12:50:00,76.85,76.85,76.83,76.84,52855.0,59.164,59.164,59.1486,59.1563,52855.0
2016-11-30 12:55:00,76.84,76.89,76.82,76.89,48613.0,59.1563,59.1948,59.1409,59.1948,48613.0
2016-11-30 13:00:00,76.89,76.96,76.86,76.87,97024.0,59.1948,59.2486,59.1717,59.1794,97024.0
2016-11-30 13:05:00,76.87,76.92,76.86,76.86,40217.0,59.1794,59.2179,59.1717,59.1717,40217.0
2016-11-30 13:10:00,76.87,76.91,76.85,76.91,66864.0,59.1794,59.2102,59.164,59.2102,66864.0
2016-11-30 13:15:00,76.91,76.96,76.9,76.93,39830.0,59.2102,59.2486,59.2025,59.2256,39830.0
2016-11-30 13:20:00,76.94,76.95,76.9,76.95,40180.0,59.2333,59.241,59.2025,59.241,40180.0
2016-11-30 13:25:00,76.95,76.96,76.91,76.96,62215.0,59.241,59.2486,59.2102,59.2486,62215.0
2016-11-30 13:30:00,76.96,76.97,76.92,76.97,65561.0,59.2486,59.2563,59.2179,59.2563,65561.0
2016-11-30 13:35:00,76.97,76.98,76.94,76.95,62666.0,59.2563,59.264,59.2333,59.241,62666.0
2016-11-30 13:40:00,76.95,76.98,76.94,76.97,110985.0,59.241,59.264,59.2333,59.2563,110985.0
2016-11-30 13:45:00,76.96,76.97,76.94,76.95,52229.0,59.2486,59.2563,59.2333,59.241,52229.0
2016-11-30 13:50:00,76.95,76.96,76.85,76.92,130162.0,59.241,59.2486,59.164,59.2179,130162.0
2016-11-30 13:55:00,76.92,76.97,76.91,76.95,60809.0,59.2179,59.2563,59.2102,59.241,60809.0
2016-11-30 14:00:00,76.95,76.96,76.91,76.93,61864.0,59.241,59.2486,59.2102,59.2256,61864.0
2016-11-30 14:05:00,76.92,76.93,76.88,76.89,135745.0,59.2179,59.2256,59.1871,59.1948,135745.0
2016-11-30 14:10:00,76.9,76.96,76.89,76.93,79733.0,59.2025,59.2486,59.1948,59.2256,79733.0
2016-11-30 14:15:00,76.93,76.95,76.92,76.92,85510.0,59.2256,59.241,59.2179,59.2179,85510.0
2016-11-30 14:20:00,76.93,77.03,76.93,77.02,122178.0,59.2256,59.3025,59.2256,59.2948,122178.0
2016-11-30 14:25:00,77.01,77.17,76.99,77.16,133850.0,59.2871,59.4103,59.2717,59.4026,133850.0
2016-11-30 14:30:00,77.15,77.16,77.08,77.12,107624.0,59.3949,59.4026,59.341,59.3718,107624.0
2016-11-30 14:35:00,77.11,77.12,76.99,77.02,97490.0,59.3641,59.3718,59.2717,59.2948,97490.0
2016-11-30 14:40:00,77.02,77.05,77.0,77.0,78574.0,59.2948,59.3179,59.2794,59.2794,78574.0
2016-11-30 14:45:00,77.01,77.03,76.99,77.0,146325.0,59.2871,59.3025,59.2717,59.2794,146325.0
2016-11-30 14:50:00,77.0,77.18,77.0,77.17,117917.0,59.2794,59.418,59.2794,59.4103,117917.0
2016-11-30 14:55:00,77.17,77.19,77.12,77.12,74081.0,59.4103,59.4257,59.3718,59.3718,74081.0
2016-11-30 15:00:00,77.13,77.13,77.09,77.1,94524.0,59.3795,59.3795,59.3487,59.3564,94524.0
2016-11-30 15:05:00,77.09,77.1,76.99,77.03,104961.0,59.3487,59.3564,59.2717,59.3025,104961.0
2016-11-30 15:10:00,77.03,77.17,77.03,77.17,128546.0,59.3025,59.4103,59.3025,59.4103,128546.0
2016-11-30 15:15:00,77.17,77.27,77.16,77.25,147748.0,59.4103,59.4873,59.4026,59.4719,147748.0
2016-11-30 15:20:00,77.25,77.31,77.24,77.29,143993.0,59.4719,59.5181,59.4642,59.5027,143993.0
2016-11-30 15:25:00,77.29,77.36,77.28,77.36,131723.0,59.5027,59.5566,59.495,59.5566,131723.0
2016-11-30 15:30:00,77.35,77.37,77.24,77.25,156468.0,59.5489,59.5643,59.4642,59.4719,156468.0
2016-11-30 15:35:00,77.25,77.28,77.08,77.11,212543.0,59.4719,59.495,59.341,59.3641,212543.0
2016-11-30 15:40:00,77.11,77.13,77.07,77.1,226155.0,59.3641,59.3795,59.3333,59.3564,226155.0
2016-11-30 15:45:00,77.1,77.1,77.01,77.05,180992.0,59.3564,59.3564,59.2871,59.3179,180992.0
2016-11-30 15:50:00,77.05,77.06,77.0,77.01,197208.0,59.3179,59.3256,59.2794,59.2871,197208.0
2016-11-30 15:55:00,77.01,77.02,76.89,76.9,574291.0,59.2871,59.2948,59.1948,59.2025,574291.0
2016-12-01 09:30:00,76.68,76.76,76.34,76.52,257848.0,59.0331,59.0947,58.7713,58.9099,257848.0
2016-12-01 09:35:00,76.53,76.77,76.53,76.69,104540.0,58.9176,59.1024,58.9176,59.0408,104540.0
2016-12-01 09:40:00,76.69,76.7,76.57,76.57,52689.0,59.0408,59.0485,58.9484,58.9484,52689.0
2016-12-01 09:45:00,76.59,76.91,76.58,76.87,118223.0,58.9638,59.2102,58.9561,59.1794,118223.0
2016-12-01 09:50:00,76.88,77.03,76.75,76.78,120071.0,59.1871,59.3025,59.087,59.1101,120071.0
2016-12-01 09:55:00,76.78,77.09,76.77,77.0,78443.0,59.1101,59.3487,59.1024,59.2794,78443.0
2016-12-01 10:00:00,77.04,77.07,76.88,76.99,88871.0,59.3102,59.3333,59.1871,59.2717,88871.0
2016-12-01 10:05:00,76.99,77.09,76.94,77.05,67961.0,59.2717,59.3487,59.2333,59.3179,67961.0
2016-12-01 10:10:00,77.05,77.09,76.98,77.01,72154.0,59.3179,59.3487,59.264,59.2871,72154.0
2016-12-01 10:15:00,77.02,77.13,76.94,77.03,77011.0,59.2948,59.3795,59.2333,59.3025,77011.0
2016-12-01 10:20:00,77.04,77.06,76.95,77.02,70825.0,59.3102,59.3256,59.241,59.2948,70825.0
2016-12-01 10:25:00,77.03,77.04,76.75,76.8,92172.0,59.3025,59.3102,59.087,59.1255,92172.0
2016-12-01 10:30:00,76.8,76.97,76.78,76.87,74734.0,59.1255,59.2563,59.1101,59.1794,74734.0
2016-12-01 10:35:00,76.88,76.92,76.77,76.77,66209.0,59.1871,59.2179,59.1024,59.1024,66209.0
2016-12-01 10:40:00,76.78,76.79,76.6,76.65,90573.0,59.1101,59.1178,58.9715,59.01,90573.0
2016-12-01 10:45:00,76.65,76.71,76.63,76.7,79127.0,59.01,59.0562,58.9946,59.0485,79127.0
2016-12-01 10:50:00,76.7,76.76,76.7,76.72,89911.0,59.0485,59.0947,59.0485,59.0639,89911.0
2016-12-01 10:55:00,76.73,76.79,76.66,76.74,110196.0,59.0716,59.1178,59.0177,59.0793,110196.0
2016-12-01 11:00:00,76.75,76.76,76.6,76.61,70814.0,59.087,59.0947,58.9715,58.9792,70814.0
2016-12-01 11:05:00,76.6,76.61,76.48,76.48,118170.0,58.9715,58.9792,58.8791,58.8791,118170.0
2016-12-01 11:10:00,76.48,76.49,76.29,76.29,114978.0,58.8791,58.8868,58.7328,58.7328,114978.0
2016-12-01 11:15:00,76.31,76.36,76.28,76.34,88607.0,58.7482,58.7867,58.7251,58.7713,88607.0
2016-12-01 11:20:00,76.34,76.39,76.3,76.37,57457.0,58.7713,58.8098,58.7405,58.7944,57457.0
2016-12-01 11:25:00,76.37,76.38,76.3,76.31,58370.0,58.7944,58.8021,58.7405,58.7482,58370.0
2016-12-01 11:30:00,76.31,76.36,76.3,76.34,53808.0,58.7482,58.7867,58.7405,58.7713,53808.0
2016-12-01 11:35:00,76.35,76.45,76.31,76.41,82688.0,58.779,58.856,58.7482,58.8252,82688.0
2016-12-01 11:40:00,76.4,76.42,76.36,76.41,48726.0,58.8175,58.8329,58.7867,58.8252,48726.0
2016-12-01 11:45:00,76.41,76.41,76.36,76.4,45203.0,58.8252,58.8252,58.7867,58.8175,45203.0
2016-12-01 11:50:00,76.41,76.44,76.38,76.4,47949.0,58.8252,58.8483,58.8021,58.8175,47949.0
2016-12-01 11:55:00,76.4,76.49,76.39,76.49,38803.0,58.8175,58.8868,58.8098,58.8868,38803.0
2016-12-01 12:00:00,76.48,76.5,76.43,76.44,49593.0,58.8791,58.8945,58.8406,58.8483,49593.0
2016-12-01 12:05:00,76.43,76.57,76.43,76.56,70887.0,58.8406,58.9484,58.8406,58.9407,70887.0
2016-12-01 12:10:00,76.56,76.79,76.54,76.78,111334.0,58.9407,59.1178,58.9253,59.1101,111334.0
2016-12-01 12:15:00,76.78,76.86,76.67,76.71,63129.0,59.1101,59.1717,59.0254,59.0562,63129.0
2016-12-01 12:20:00,76.7,76.7,76.5,76.54,47796.0,59.0485,59.0485,58.8945,58.9253,47796.0
2016-12-01 12:25:00,76.54,76.59,76.53,76.55,41914.0,58.9253,58.9638,58.9176,58.933,41914.0
2016-12-01 12:30:00,76.57,76.63,76.54,76.6,57609.0,58.9484,58.9946,58.9253,58.9715,57609.0
2016-12-01 12:35:00,76.6,76.61,76.55,76.6,44049.0,58.9715,58.9792,58.933,58.9715,44049.0
2016-12-01 12:40:00,76.6,76.62,76.5,76.53,41792.0,58.9715,58.9869,58.8945,58.9176,41792.0
2016-12-01 12:45:00,76.53,76.57,76.51,76.51,36612.0,58.9176,58.9484,58.9022,58.9022,36612.0
2016-12-01 12:50:00,76.5,76.53,76.48,76.48,44475.0,58.8945,58.9176,58.8791,58.8791,44475.0
2016-12-01 12:55:00,76.48,76.49,76.4,76.45,63554.0,58.8791,58.8868,58.8175,58.856,63554.0
2016-12-01 13:00:00,76.44,76.45,76.35,76.43,188485.0,58.8483,58.856,58.779,58.8406,188485.0
2016-12-01 13:05:00,76.43,76.44,76.4,76.41,41221.0,58.8406,58.8483,58.8175,58.8252,41221.0
2016-12-01 13:10:00,76.4,76.42,76.36,76.37,54402.0,58.8175,58.8329,58.7867,58.7944,54402.0
2016-12-01 13:15:00,76.36,76.37,76.3,76.37,35520.0,58.7867,58.7944,58.7405,58.7944,35520.0
2016-12-01 13:20:00,76.37,76.37,76.33,76.34,37198.0,58.7944,58.7944,58.7636,58.7713,37198.0
2016-12-01 13:25:00,76.34,76.36,76.31,76.35,54553.0,58.7713,58.7867,58.7482,58.779,54553.0
2016-12-01 13:30:00,76.35,76.39,76.33,76.39,51625.0,58.779,58.8098,58.7636,58.8098,51625.0
2016-12-01 13:35:00,76.38,76.47,76.36,76.44,45375.0,58.8021,58.8714,58.7867,58.8483,45375.0
2016-12-01 13:40:00,76.45,76.47,76.42,76.43,38354.0,58.856,58.8714,58.8329,58.8406,38354.0
2016-12-01 13:45:00,76.43,76.47,76.4,76.45,41275.0,58.8406,58.8714,58.8175,58.856,41275.0
2016-12-01 13:50:00,76.45,76.46,76.4,76.44,37072.0,58.856,58.8637,58.8175,58.8483,37072.0
2016-12-01 13:55:00,76.44,76.46,76.43,76.43,46457.0,58.8483,58.8637,58.8406,58.8406,46457.0
2016-12-01 14:00:00,76.44,76.53,76.43,76.52,51043.0,58.8483,58.9176,58.8406,58.9099,51043.0
2016-12-01 14:05:00,76.52,76.54,76.49,76.54,47420.0,58.9099,58.9253,58.8868,58.9253,47420.0
2016-12-01 14:10:00,76.53,76.62,76.53,76.61,64390.0,58.9176,58.9869,58.9176,58.9792,64390.0
2016-12-01 14:15:00,76.6,76.62,76.56,76.6,60365.0,58.9715,58.9869,58.9407,58.9715,60365.0
2016-12-01 14:20:00,76.6,76.62,76.55,76.62,43796.0,58.9715,58.9869,58.933,58.9869,43796.0
2016-12-01 14:25:00,76.62,76.64,76.53,76.54,40521.0,58.9869,59.0023,58.9176,58.9253,40521.0
2016-12-01 14:30:00,76.53,76.55,76.48,76.5,49986.0,58.9176,58.933,58.8791,58.8945,49986.0
2016-12-01 14:35:00,76.51,76.54,76.5,76.51,77023.0,58.9022,58.9253,58.8945,58.9022,77023.0
2016-12-01 14:40:00,76.51,76.52,76.48,76.5,61597.0,58.9022,58.9099,58.8791,58.8945,61597.0
2016-12-01 14:45:00,76.49,76.51,76.4,76.45,97730.0,58.8868,58.9022,58.8175,58.856,97730.0
2016-12-01 14:50:00,76.46,76.58,76.45,76.58,86547.0,58.8637,58.9561,58.856,58.9561,86547.0
2016-12-01 14:55:00,76.58,76.64,76.54,76.58,88219.0,58.9561,59.0023,58.9253,58.9561,88219.0
2016-12-01 15:00:00,76.58,76.62,76.51,76.53,67316.0,58.9561,58.9869,58.9022,58.9176,67316.0
2016-12-01 15:05:00,76.52,76.58,76.46,76.56,102684.0,58.9099,58.9561,58.8637,58.9407,102684.0
2016-12-01 15:10:00,76.57,76.71,76.57,76.7,78999.0,58.9484,59.0562,58.9484,59.0485,78999.0
2016-12-01 15:15:00,76.7,76.75,76.66,76.67,67868.0,59.0485,59.087,59.0177,59.0254,67868.0
2016-12-01 15:20:00,76.67,76.67,76.56,76.58,69865.0,59.0254,59.0254,58.9407,58.9561,69865.0
2016-12-01 15:25:00,76.57,76.64,76.56,76.58,89780.0,58.9484,59.0023,58.9407,58.9561,89780.0
2016-12-01 15:30:00,76.58,76.62,76.56,76.57,74001.0,58.9561,58.9869,58.9407,58.9484,74001.0
2016-12-01 15:35:00,76.56,76.61,76.54,76.6,163008.0,58.9407,58.9792,58.9253,58.9715,163008.0
2016-12-01 15:40:00,76.6,76.64,76.53,76.63,102427.0,58.9715,59.0023,58.9176,58.9946,102427.0
2016-12-01 15:45:00,76.62,76.63,76.57,76.58,120645.0,58.9869,58.9946,58.9484,58.9561,120645.0
2016-12-01 15:50:00,76.58,76.66,76.57,76.62,105165.0,58.9561,59.0177,58.9484,58.9869,105165.0
2016-12-01 15:55:00,76.62,76.8,76.59,76.76,275996.0,58.9869,59.1255,58.9638,59.0947,275996.0
2016-12-02 09:30:00,77.13,77.2,76.5,76.53,343194.0,59.3795,59.4334,58.8945,58.9176,343194.0
2016-12-02 09:35:00,76.53,76.94,76.35,76.51,285789.0,58.9176,59.2333,58.779,58.9022,285789.0
2016-12-02 09:40:00,76.51,76.84,76.4,76.67,207659.0,58.9022,59.1563,58.8175,59.0254,207659.0
2016-12-02 09:45:00,76.64,76.85,76.62,76.82,333609.0,59.0023,59.164,58.9869,59.1409,333609.0
2016-12-02 09:50:00,76.81,76.97,76.74,76.9,126960.0,59.1332,59.2563,59.0793,59.2025,126960.0
2016-12-02 09:55:00,76.91,77.14,76.9,77.11,156170.0,59.2102,59.3872,59.2025,59.3641,156170.0
2016-12-02 10:00:00,77.11,77.12,76.96,77.01,138417.0,59.3641,59.3718,59.2486,59.2871,138417.0
2016-12-02 10:05:00,77.01,77.14,76.91,77.13,106385.0,59.2871,59.3872,59.2102,59.3795,106385.0
2016-12-02 10:10:00,77.14,77.15,77.02,77.15,95080.0,59.3872,59.3949,59.2948,59.3949,95080.0
2016-12-02 10:15:00,77.15,77.31,77.13,77.29,118159.0,59.3949,59.5181,59.3795,59.5027,118159.0
2016-12-02 10:20:00,77.28,77.29,77.14,77.14,125629.0,59.495,59.5027,59.3872,59.3872,125629.0
2016-12-02 10:25:00,77.15,77.26,77.12,77.22,110804.0,59.3949,59.4796,59.3718,59.4488,110804.0
2016-12-02 10:30:00,77.22,77.25,77.15,77.2,177292.0,59.4488,59.4719,59.3949,59.4334,177292.0
2016-12-02 10:35:00,77.2,77.63,77.2,77.63,224942.0,59.4334,59.7645,59.4334,59.7645,224942.0
2016-12-02 10:40:00,77.63,77.79,77.49,77.76,134635.0,59.7645,59.8876,59.6567,59.8645,134635.0
2016-12-02 10:45:00,77.75,77.92,77.65,77.91,189058.0,59.8568,59.9877,59.7799,59.98,189058.0
2016-12-02 10:50:00,77.91,77.98,77.8,77.97,197093.0,59.98,60.0339,59.8953,60.0262,197093.0
2016-12-02 10:55:00,77.95,78.18,77.91,78.01,237155.0,60.0108,60.1879,59.98,60.057,237155.0
2016-12-02 11:00:00,78.0,78.2,77.98,78.14,170698.0,60.0493,60.2033,60.0339,60.1571,170698.0
2016-12-02 11:05:00,78.13,78.3,78.06,78.17,166029.0,60.1494,60.2803,60.0955,60.1802,166029.0
2016-12-02 11:10:00,78.15,78.31,78.04,78.29,177909.0,60.1648,60.288,60.0801,60.2726,177909.0
2016-12-02 11:15:00,78.28,78.29,77.98,78.01,126901.0,60.2649,60.2726,60.0339,60.057,126901.0
2016-12-02 11:20:00,78.01,78.09,77.79,77.84,135158.0,60.057,60.1186,59.8876,59.9261,135158.0
2016-12-02 11:25:00,77.84,77.84,77.57,77.76,93328.0,59.9261,59.9261,59.7183,59.8645,93328.0
2016-12-02 11:30:00,77.75,77.94,77.68,77.93,101826.0,59.8568,60.0031,59.803,59.9954,101826.0
2016-12-02 11:35:00,77.92,78.11,77.92,78.01,149296.0,59.9877,60.134,59.9877,60.057,149296.0
2016-12-02 11:40:00,78.02,78.08,77.86,77.91,110110.0,60.0647,60.1109,59.9415,59.98,110110.0
2016-12-02 11:45:00,77.91,78.0,77.86,77.95,103115.0,59.98,60.0493,59.9415,60.0108,103115.0
2016-12-02 11:50:00,77.94,78.0,77.91,77.95,86810.0,60.0031,60.0493,59.98,60.0108,86810.0
2016-12-02 11:55:00,77.96,78.0,77.88,77.88,105297.0,60.0185,60.0493,59.9569,59.9569,105297.0
2016-12-02 12:00:00,77.89,77.94,77.81,77.88,96602.0,59.9646,60.0031,59.903,59.9569,96602.0
2016-12-02 12:05:00,77.88,77.92,77.86,77.89,73484.0,59.9569,59.9877,59.9415,59.9646,73484.0
2016-12-02 12:10:00,77.88,77.91,77.83,77.89,80592.0,59.9569,59.98,59.9184,59.9646,80592.0
2016-12-02 12:15:00,77.88,77.89,77.78,77.88,87935.0,59.9569,59.9646,59.8799,59.9569,87935.0
2016-12-02 12:20:00,77.87,77.87,77.77,77.81,55585.0,59.9492,59.9492,59.8722,59.903,55585.0
2016-12-02 12:25:00,77.82,77.9,77.77,77.8,65356.0,59.9107,59.9723,59.8722,59.8953,65356.0
2016-12-02 12:30:00,77.81,77.83,77.77,77.79,59398.0,59.903,59.9184,59.8722,59.8876,59398.0
2016-12-02 12:35:00,77.78,77.79,77.66,77.71,84088.0,59.8799,59.8876,59.7876,59.826,84088.0
2016-12-02 12:40:00,77.71,77.79,77.68,77.77,100736.0,59.826,59.8876,59.803,59.8722,100736.0
2016-12-02 12:45:00,77.76,77.78,77.72,77.75,68437.0,59.8645,59.8799,59.8337,59.8568,68437.0
2016-12-02 12:50:00,77.75,77.76,77.68,77.72,59864.0,59.8568,59.8645,59.803,59.8337,59864.0
2016-12-02 12:55:00,77.73,77.79,77.69,77.74,75544.0,59.8414,59.8876,59.8106,59.8491,75544.0
2016-12-02 13:00:00,77.75,77.8,77.67,77.69,84980.0,59.8568,59.8953,59.7953,59.8106,84980.0
2016-12-02 13:05:00,77.67,77.68,77.51,77.55,105842.0,59.7953,59.803,59.6721,59.7029,105842.0
2016-12-02 13:10:00,77.56,77.66,77.51,77.61,140007.0,59.7106,59.7876,59.6721,59.7491,140007.0
2016-12-02 13:15:00,77.61,77.66,77.6,77.6,112445.0,59.7491,59.7876,59.7414,59.7414,112445.0
2016-12-02 13:20:00,77.6,77.6,77.48,77.52,100089.0,59.7414,59.7414,59.649,59.6798,100089.0
2016-12-02 13:25:00,77.51,77.64,77.49,77.59,94979.0,59.6721,59.7722,59.6567,59.7337,94979.0
2016-12-02 13:30:00,77.59,77.62,77.55,77.56,87458.0,59.7337,59.7568,59.7029,59.7106,87458.0
2016-12-02 13:35:00,77.56,77.64,77.54,77.61,119220.0,59.7106,59.7722,59.6952,59.7491,119220.0
2016-12-02 13:40:00,77.61,77.7,77.6,77.69,72525.0,59.7491,59.8183,59.7414,59.8106,72525.0
2016-12-02 13:45:00,77.69,77.7,77.63,77.63,69046.0,59.8106,59.8183,59.7645,59.7645,69046.0
2016-12-02 13:50:00,77.64,77.67,77.63,77.65,68070.0,59.7722,59.7953,59.7645,59.7799,68070.0
2016-12-02 13:55:00,77.65,77.67,77.61,77.63,97339.0,59.7799,59.7953,59.7491,59.7645,97339.0
2016-12-02 14:00:00,77.63,77.63,77.58,77.59,110738.0,59.7645,59.7645,59.726,59.7337,110738.0
2016-12-02 14:05:00,77.6,77.63,77.57,77.62,101737.0,59.7414,59.7645,59.7183,59.7568,101737.0
2016-12-02 14:10:00,77.62,77.67,77.59,77.66,98629.0,59.7568,59.7953,59.7337,59.7876,98629.0
2016-12-02 14:15:00,77.65,77.74,77.63,77.74,90721.0,59.7799,59.8491,59.7645,59.8491,90721.0
2016-12-02 14:20:00,77.73,77.75,77.69,77.71,80050.0,59.8414,59.8568,59.8106,59.826,80050.0
2016-12-02 14:25:00,77.71,77.82,77.67,77.82,103258.0,59.826,59.9107,59.7953,59.9107,103258.0
2016-12-02 14:30:00,77.81,77.92,77.79,77.91,109924.0,59.903,59.9877,59.8876,59.98,109924.0
2016-12-02 14:35:00,77.9,77.92,77.83,77.86,108648.0,59.9723,59.9877,59.9184,59.9415,108648.0
2016-12-02 14:40:00,77.86,77.89,77.71,77.75,85828.0,59.9415,59.9646,59.826,59.8568,85828.0
2016-12-02 14:45:00,77.75,77.8,77.73,77.77,79953.0,59.8568,59.8953,59.8414,59.8722,79953.0
2016-12-02 14:50:00,77.76,77.86,77.73,77.77,157938.0,59.8645,59.9415,59.8414,59.8722,157938.0
2016-12-02 14:55:00,77.77,77.77,77.58,77.62,162565.0,59.8722,59.8722,59.726,59.7568,162565.0
2016-12-02 15:00:00,77.62,77.72,77.57,77.65,96691.0,59.7568,59.8337,59.7183,59.7799,96691.0
2016-12-02 15:05:00,77.65,77.65,77.54,77.59,89228.0,59.7799,59.7799,59.6952,59.7337,89228.0
2016-12-02 15:10:00,77.59,77.62,77.55,77.6,100645.0,59.7337,59.7568,59.7029,59.7414,100645.0
2016-12-02 15:15:00,77.59,77.61,77.52,77.53,116703.0,59.7337,59.7491,59.6798,59.6875,116703.0
2016-12-02 15:20:00,77.52,77.53,77.43,77.43,173465.0,59.6798,59.6875,59.6105,59.6105,173465.0
2016-12-02 15:25:00,77.43,77.45,77.36,77.43,154573.0,59.6105,59.6259,59.5566,59.6105,154573.0
2016-12-02 15:30:00,77.44,77.52,77.43,77.5,260836.0,59.6182,59.6798,59.6105,59.6644,260836.0
2016-12-02 15:35:00,77.5,77.59,77.47,77.57,216524.0,59.6644,59.7337,59.6413,59.7183,216524.0
2016-12-02 15:40:00,77.57,77.57,77.51,77.53,169086.0,59.7183,59.7183,59.6721,59.6875,169086.0
2016-12-02 15:45:00,77.53,77.6,77.53,77.59,212084.0,59.6875,59.7414,59.6875,59.7337,212084.0
2016-12-02 15:50:00,77.58,77.65,77.53,77.62,223064.0,59.726,59.7799,59.6875,59.7568,223064.0
2016-12-02 15:55:00,77.62,77.7,77.53,77.64,415374.0,59.7568,59.8183,59.6875,59.7722,415374.0
2016-12-05 09:30:00,77.57,77.61,77.24,77.47,293524.0,59.7183,59.7491,59.4642,59.6413,293524.0
2016-12-05 09:35:00,77.46,77.48,77.12,77.12,164886.0,59.6336,59.649,59.3718,59.3718,164886.0
2016-12-05 09:40:00,77.11,77.2,76.88,77.05,179530.0,59.3641,59.4334,59.1871,59.3179,179530.0
2016-12-05 09:45:00,77.06,77.32,77.06,77.3,106326.0,59.3256,59.5258,59.3256,59.5104,106326.0
2016-12-05 09:50:00,77.29,77.47,77.27,77.47,115930.0,59.5027,59.6413,59.4873,59.6413,115930.0
2016-12-05 09:55:00,77.47,77.55,77.21,77.29,106078.0,59.6413,59.7029,59.4411,59.5027,106078.0
2016-12-05 10:00:00,77.29,77.41,77.27,77.34,42040.0,59.5027,59.5951,59.4873,59.5412,42040.0
2016-12-05 10:05:00,77.34,77.34,77.23,77.29,58333.0,59.5412,59.5412,59.4565,59.5027,58333.0
2016-12-05 10:10:00,77.29,77.3,77.08,77.25,86489.0,59.5027,59.5104,59.341,59.4719,86489.0
2016-12-05 10:15:00,77.23,77.36,77.22,77.33,54036.0,59.4565,59.5566,59.4488,59.5335,54036.0
2016-12-05 10:20:00,77.32,77.5,77.31,77.47,81288.0,59.5258,59.6644,59.5181,59.6413,81288.0
2016-12-05 10:25:00,77.46,77.54,77.45,77.49,109551.0,59.6336,59.6952,59.6259,59.6567,109551.0
2016-12-05 10:30:00,77.48,77.53,77.38,77.49,114133.0,59.649,59.6875,59.572,59.6567,114133.0
2016-12-05 10:35:00,77.5,77.5,77.35,77.36,73960.0,59.6644,59.6644,59.5489,59.5566,73960.0
2016-12-05 10:40:00,77.36,77.49,77.29,77.48,92203.0,59.5566,59.6567,59.5027,59.649,92203.0
2016-12-05 10:45:00,77.48,77.57,77.47,77.5,78917.0,59.649,59.7183,59.6413,59.6644,78917.0
2016-12-05 10:50:00,77.51,77.55,77.49,77.52,84076.0,59.6721,59.7029,59.6567,59.6798,84076.0
2016-12-05 10:55:00,77.53,77.67,77.52,77.67,79872.0,59.6875,59.7953,59.6798,59.7953,79872.0
2016-12-05 11:00:00,77.66,77.95,77.64,77.94,141658.0,59.7876,60.0108,59.7722,60.0031,141658.0
2016-12-05 11:05:00,77.94,78.28,77.94,78.24,155816.0,60.0031,60.2649,60.0031,60.2341,155816.0
2016-12-05 11:10:00,78.24,78.25,78.11,78.12,102692.0,60.2341,60.2418,60.134,60.1417,102692.0
2016-12-05 11:15:00,78.11,78.2,78.07,78.15,127486.0,60.134,60.2033,60.1032,60.1648,127486.0
2016-12-05 11:20:00,78.15,78.2,78.05,78.06,77925.0,60.1648,60.2033,60.0878,60.0955,77925.0
2016-12-05 11:25:00,78.05,78.09,77.91,77.92,85326.0,60.0878,60.1186,59.98,59.9877,85326.0
2016-12-05 11:30:00,77.92,77.99,77.88,77.88,106856.0,59.9877,60.0416,59.9569,59.9569,106856.0
2016-12-05 11:35:00,77.88,77.92,77.82,77.82,68259.0,59.9569,59.9877,59.9107,59.9107,68259.0
2016-12-05 11:40:00,77.82,77.83,77.68,77.72,68877.0,59.9107,59.9184,59.803,59.8337,68877.0
2016-12-05 11:45:00,77.72,77.75,77.68,77.69,88821.0,59.8337,59.8568,59.803,59.8106,88821.0
2016-12-05 11:50:00,77.68,77.71,77.67,77.7,84150.0,59.803,59.826,59.7953,59.8183,84150.0
2016-12-05 11:55:00,77.7,77.72,77.54,77.54,100219.0,59.8183,59.8337,59.6952,59.6952,100219.0
2016-12-05 12:00:00,77.54,77.59,77.51,77.52,69890.0,59.6952,59.7337,59.6721,59.6798,69890.0
2016-12-05 12:05:00,77.52,77.57,77.51,77.55,69678.0,59.6798,59.7183,59.6721,59.7029,69678.0
2016-12-05 12:10:00,77.54,77.61,77.51,77.6,63541.0,59.6952,59.7491,59.6721,59.7414,63541.0
2016-12-05 12:15:00,77.6,77.66,77.59,77.63,47289.0,59.7414,59.7876,59.7337,59.7645,47289.0
2016-12-05 12:20:00,77.64,77.66,77.56,77.61,52035.0,59.7722,59.7876,59.7106,59.7491,52035.0
2016-12-05 12:25:00,77.61,77.62,77.57,77.58,47585.0,59.7491,59.7568,59.7183,59.726,47585.0
2016-12-05 12:30:00,77.6,77.64,77.53,77.63,73546.0,59.7414,59.7722,59.6875,59.7645,73546.0
2016-12-05 12:35:00,77.64,77.66,77.58,77.62,60825.0,59.7722,59.7876,59.726,59.7568,60825.0
2016-12-05 12:40:00,77.62,77.66,77.6,77.66,54471.0,59.7568,59.7876,59.7414,59.7876,54471.0
2016-12-05 12:45:00,77.65,77.68,77.59,77.6,47036.0,59.7799,59.803,59.7337,59.7414,47036.0
2016-12-05 12:50:00,77.59,77.66,77.58,77.62,60428.0,59.7337,59.7876,59.726,59.7568,60428.0
2016-12-05 12:55:00,77.62,77.67,77.58,77.64,41587.0,59.7568,59.7953,59.726,59.7722,41587.0
2016-12-05 13:00:00,77.63,77.74,77.63,77.7,55917.0,59.7645,59.8491,59.7645,59.8183,55917.0
2016-12-05 13:05:00,77.7,77.79,77.64,77.67,99059.0,59.8183,59.8876,59.7722,59.7953,99059.0
2016-12-05 13:10:00,77.67,77.79,77.65,77.72,74710.0,59.7953,59.8876,59.7799,59.8337,74710.0
2016-12-05 13:15:00,77.72,77.78,77.68,77.75,63830.0,59.8337,59.8799,59.803,59.8568,63830.0
2016-12-05 13:20:00,77.76,77.79,77.71,77.71,66460.0,59.8645,59.8876,59.826,59.826,66460.0
2016-12-05 13:25:00,77.71,77.74,77.57,77.58,62806.0,59.826,59.8491,59.7183,59.726,62806.0
2016-12-05 13:30:00,77.58,77.61,77.56,77.59,97377.0,59.726,59.7491,59.7106,59.7337,97377.0
2016-12-05 13:35:00,77.59,77.61,77.52,77.58,78854.0,59.7337,59.7491,59.6798,59.726,78854.0
2016-12-05 13:40:00,77.59,77.65,77.58,77.64,48775.0,59.7337,59.7799,59.726,59.7722,48775.0
2016-12-05 13:45:00,77.65,77.65,77.59,77.6,59179.0,59.7799,59.7799,59.7337,59.7414,59179.0
2016-12-05 13:50:00,77.59,77.6,77.45,77.45,76162.0,59.7337,59.7414,59.6259,59.6259,76162.0
2016-12-05 13:55:00,77.45,77.47,77.37,77.46,87599.0,59.6259,59.6413,59.5643,59.6336,87599.0
2016-12-05 14:00:00,77.46,77.58,77.46,77.48,81228.0,59.6336,59.726,59.6336,59.649,81228.0
2016-12-05 14:05:00,77.48,77.58,77.47,77.57,95603.0,59.649,59.726,59.6413,59.7183,95603.0
2016-12-05 14:10:00,77.56,77.63,77.53,77.59,95348.0,59.7106,59.7645,59.6875,59.7337,95348.0
2016-12-05 14:15:00,77.6,77.64,77.58,77.63,91413.0,59.7414,59.7722,59.726,59.7645,91413.0
2016-12-05 14:20:00,77.62,77.63,77.58,77.59,104081.0,59.7568,59.7645,59.726,59.7337,104081.0
2016-12-05 14:25:00,77.6,77.65,77.59,77.63,88469.0,59.7414,59.7799,59.7337,59.7645,88469.0
2016-12-05 14:30:00,77.63,77.64,77.55,77.6,78937.0,59.7645,59.7722,59.7029,59.7414,78937.0
2016-12-05 14:35:00,77.59,77.63,77.56,77.58,51332.0,59.7337,59.7645,59.7106,59.726,51332.0
2016-12-05 14:40:00,77.59,77.62,77.52,77.52,39468.0,59.7337,59.7568,59.6798,59.6798,39468.0
2016-12-05 14:45:00,77.52,77.63,77.51,77.56,76024.0,59.6798,59.7645,59.6721,59.7106,76024.0
2016-12-05 14:50:00,77.56,77.64,77.52,77.55,76293.0,59.7106,59.7722,59.6798,59.7029,76293.0
2016-12-05 14:55:00,77.55,77.56,77.46,77.49,76263.0,59.7029,59.7106,59.6336,59.6567,76263.0
2016-12-05 15:00:00,77.49,77.59,77.48,77.5,75759.0,59.6567,59.7337,59.649,59.6644,75759.0
2016-12-05 15:05:00,77.5,77.57,77.47,77.48,140354.0,59.6644,59.7183,59.6413,59.649,140354.0
2016-12-05 15:10:00,77.48,77.55,77.48,77.52,94691.0,59.649,59.7029,59.649,59.6798,94691.0
2016-12-05 15:15:00,77.51,77.63,77.5,77.55,91012.0,59.6721,59.7645,59.6644,59.7029,91012.0
2016-12-05 15:20:00,77.55,77.6,77.54,77.55,119350.0,59.7029,59.7414,59.6952,59.7029,119350.0
2016-12-05 15:25:00,77.56,77.63,77.55,77.59,89224.0,59.7106,59.7645,59.7029,59.7337,89224.0
2016-12-05 15:30:00,77.59,77.7,77.58,77.7,135945.0,59.7337,59.8183,59.726,59.8183,135945.0
2016-12-05 15:35:00,77.7,77.78,77.66,77.73,159500.0,59.8183,59.8799,59.7876,59.8414,159500.0
2016-12-05 15:40:00,77.73,77.8,77.7,77.77,179206.0,59.8414,59.8953,59.8183,59.8722,179206.0
2016-12-05 15:45:00,77.77,77.84,77.76,77.82,195416.0,59.8722,59.9261,59.8645,59.9107,195416.0
2016-12-05 15:50:00,77.82,77.91,77.79,77.89,273858.0,59.9107,59.98,59.8876,59.9646,273858.0
2016-12-05 15:55:00,77.89,78.01,77.82,77.99,470664.0,59.9646,60.057,59.9107,60.0416,470664.0
2016-12-06 09:30:00,78.6,79.7,78.58,78.75,377048.0,60.5112,61.3581,60.4958,60.6267,377048.0
2016-12-06 09:35:00,78.71,79.08,78.4,78.98,119853.0,60.5959,60.8808,60.3573,60.8038,119853.0
2016-12-06 09:40:00,78.97,79.06,78.64,78.85,78451.0,60.7961,60.8654,60.542,60.7037,78451.0
2016-12-06 09:45:00,78.81,78.98,78.7,78.77,85347.0,60.6729,60.8038,60.5882,60.6421,85347.0
2016-12-06 09:50:00,78.73,78.82,78.63,78.79,87025.0,60.6113,60.6806,60.5343,60.6575,87025.0
2016-12-06 09:55:00,78.79,78.8,78.54,78.6,79754.0,60.6575,60.6652,60.465,60.5112,79754.0
2016-12-06 10:00:00,78.6,78.65,78.52,78.6,111710.0,60.5112,60.5497,60.4496,60.5112,111710.0
2016-12-06 10:05:00,78.6,78.66,78.45,78.64,111662.0,60.5112,60.5574,60.3957,60.542,111662.0
2016-12-06 10:10:00,78.64,78.75,78.51,78.53,136433.0,60.542,60.6267,60.4419,60.4573,136433.0
2016-12-06 10:15:00,78.54,78.64,78.31,78.38,137549.0,60.465,60.542,60.288,60.3419,137549.0
2016-12-06 10:20:00,78.4,78.49,78.3,78.37,131596.0,60.3573,60.4265,60.2803,60.3342,131596.0
2016-12-06 10:25:00,78.38,78.39,78.26,78.34,93731.0,60.3419,60.3496,60.2495,60.3111,93731.0
2016-12-06 10:30:00,78.33,78.51,78.28,78.45,97016.0,60.3034,60.4419,60.2649,60.3957,97016.0
2016-12-06 10:35:00,78.44,78.54,78.37,78.47,134791.0,60.388,60.465,60.3342,60.4111,134791.0
2016-12-06 10:40:00,78.48,78.5,78.38,78.48,67400.0,60.4188,60.4342,60.3419,60.4188,67400.0
2016-12-06 10:45:00,78.49,78.57,78.46,78.53,45562.0,60.4265,60.4881,60.4034,60.4573,45562.0
2016-12-06 10:50:00,78.52,78.65,78.49,78.5,48687.0,60.4496,60.5497,60.4265,60.4342,48687.0
2016-12-06 10:55:00,78.53,78.67,78.51,78.59,91925.0,60.4573,60.5651,60.4419,60.5035,91925.0
2016-12-06 11:00:00,78.59,78.72,78.58,78.7,81063.0,60.5035,60.6036,60.4958,60.5882,81063.0
2016-12-06 11:05:00,78.69,78.85,78.68,78.71,127645.0,60.5805,60.7037,60.5728,60.5959,127645.0
2016-12-06 11:10:00,78.69,78.71,78.5,78.71,82986.0,60.5805,60.5959,60.4342,60.5959,82986.0
2016-12-06 11:15:00,78.72,78.88,78.68,78.85,84970.0,60.6036,60.7268,60.5728,60.7037,84970.0
2016-12-06 11:20:00,78.83,79.12,78.82,79.06,121110.0,60.6883,60.9116,60.6806,60.8654,121110.0
2016-12-06 11:25:00,79.07,79.08,78.91,78.98,74114.0,60.8731,60.8808,60.7499,60.8038,74114.0
2016-12-06 11:30:00,78.98,79.06,78.9,79.01,74414.0,60.8038,60.8654,60.7422,60.8269,74414.0
2016-12-06 11:35:00,79.01,79.08,78.93,79.07,122752.0,60.8269,60.8808,60.7653,60.8731,122752.0
2016-12-06 11:40:00,79.07,79.07,78.9,78.96,74958.0,60.8731,60.8731,60.7422,60.7884,74958.0
2016-12-06 11:45:00,78.95,79.01,78.89,78.97,90737.0,60.7807,60.8269,60.7345,60.7961,90737.0
2016-12-06 11:50:00,78.97,79.06,78.9,79.0,73422.0,60.7961,60.8654,60.7422,60.8192,73422.0
2016-12-06 11:55:00,79.0,79.1,78.94,79.02,84598.0,60.8192,60.8962,60.773,60.8346,84598.0
2016-12-06 12:00:00,79.02,79.13,79.01,79.1,116929.0,60.8346,60.9193,60.8269,60.8962,116929.0
2016-12-06 12:05:00,79.1,79.28,79.08,79.23,118427.0,60.8962,61.0347,60.8808,60.9962,118427.0
2016-12-06 12:10:00,79.23,79.24,79.06,79.09,90865.0,60.9962,61.0039,60.8654,60.8885,90865.0
2016-12-06 12:15:00,79.09,79.14,79.01,79.11,61140.0,60.8885,60.9269,60.8269,60.9039,61140.0
2016-12-06 12:20:00,79.12,79.15,79.01,79.04,54657.0,60.9116,60.9346,60.8269,60.85,54657.0
2016-12-06 12:25:00,79.05,79.1,79.0,79.09,79015.0,60.8577,60.8962,60.8192,60.8885,79015.0
2016-12-06 12:30:00,79.1,79.15,78.96,79.01,46927.0,60.8962,60.9346,60.7884,60.8269,46927.0
2016-12-06 12:35:00,78.99,79.04,78.93,78.95,49923.0,60.8115,60.85,60.7653,60.7807,49923.0
2016-12-06 12:40:00,78.94,78.95,78.89,78.91,75413.0,60.773,60.7807,60.7345,60.7499,75413.0
2016-12-06 12:45:00,78.92,79.15,78.91,79.12,68943.0,60.7576,60.9346,60.7499,60.9116,68943.0
2016-12-06 12:50:00,79.12,79.12,78.98,79.02,67404.0,60.9116,60.9116,60.8038,60.8346,67404.0
2016-12-06 12:55:00,79.02,79.07,78.99,79.05,74446.0,60.8346,60.8731,60.8115,60.8577,74446.0
2016-12-06 13:00:00,79.05,79.16,79.04,79.16,72227.0,60.8577,60.9423,60.85,60.9423,72227.0
2016-12-06 13:05:00,79.16,79.19,79.07,79.08,92169.0,60.9423,60.9654,60.8731,60.8808,92169.0
2016-12-06 13:10:00,79.08,79.28,79.08,79.26,91895.0,60.8808,61.0347,60.8808,61.0193,91895.0
2016-12-06 13:15:00,79.27,79.48,79.25,79.45,90843.0,61.027,61.1887,61.0116,61.1656,90843.0
2016-12-06 13:20:00,79.46,79.76,79.41,79.72,181737.0,61.1733,61.4043,61.1348,61.3735,181737.0
2016-12-06 13:25:00,79.71,79.78,79.6,79.64,139477.0,61.3658,61.4197,61.2811,61.3119,139477.0
2016-12-06 13:30:00,79.64,79.75,79.59,79.68,142714.0,61.3119,61.3966,61.2734,61.3427,142714.0
2016-12-06 13:35:00,79.67,79.72,79.54,79.61,99732.0,61.335,61.3735,61.2349,61.2888,99732.0
2016-12-06 13:40:00,79.6,79.62,79.52,79.54,90593.0,61.2811,61.2965,61.2195,61.2349,90593.0
2016-12-06 13:45:00,79.53,79.55,79.34,79.4,87707.0,61.2272,61.2426,61.0809,61.1271,87707.0
2016-12-06 13:50:00,79.39,79.46,79.34,79.34,95439.0,61.1194,61.1733,61.0809,61.0809,95439.0
2016-12-06 13:55:00,79.34,79.39,79.27,79.32,92203.0,61.0809,61.1194,61.027,61.0655,92203.0
2016-12-06 14:00:00,79.3,79.33,79.23,79.25,109773.0,61.0501,61.0732,60.9962,61.0116,109773.0
2016-12-06 14:05:00,79.24,79.43,79.23,79.36,93376.0,61.0039,61.1502,60.9962,61.0963,93376.0
2016-12-06 14:10:00,79.35,79.42,79.33,79.36,112100.0,61.0886,61.1425,61.0732,61.0963,112100.0
2016-12-06 14:15:00,79.36,79.42,79.27,79.28,94500.0,61.0963,61.1425,61.027,61.0347,94500.0
2016-12-06 14:20:00,79.28,79.44,79.27,79.44,129840.0,61.0347,61.1579,61.027,61.1579,129840.0
2016-12-06 14:25:00,79.43,79.45,79.35,79.37,107951.0,61.1502,61.1656,61.0886,61.104,107951.0
2016-12-06 14:30:00,79.36,79.37,79.25,79.29,79612.0,61.0963,61.104,61.0116,61.0424,79612.0
2016-12-06 14:35:00,79.29,79.3,79.12,79.16,82535.0,61.0424,61.0501,60.9116,60.9423,82535.0
2016-12-06 14:40:00,79.16,79.35,79.15,79.31,116647.0,60.9423,61.0886,60.9346,61.0578,116647.0
2016-12-06 14:45:00,79.31,79.33,79.23,79.33,94361.0,61.0578,61.0732,60.9962,61.0732,94361.0
2016-12-06 14:50:00,79.31,79.32,79.21,79.23,74993.0,61.0578,61.0655,60.9808,60.9962,74993.0
2016-12-06 14:55:00,79.22,79.23,79.18,79.21,70275.0,60.9885,60.9962,60.9577,60.9808,70275.0
2016-12-06 15:00:00,79.19,79.46,79.19,79.36,146156.0,60.9654,61.1733,60.9654,61.0963,146156.0
2016-12-06 15:05:00,79.37,79.53,79.34,79.47,128214.0,61.104,61.2272,61.0809,61.181,128214.0
2016-12-06 15:10:00,79.47,79.51,79.4,79.47,100660.0,61.181,61.2118,61.1271,61.181,100660.0
2016-12-06 15:15:00,79.47,79.65,79.45,79.61,140136.0,61.181,61.3196,61.1656,61.2888,140136.0
2016-12-06 15:20:00,79.61,79.62,79.41,79.43,108066.0,61.2888,61.2965,61.1348,61.1502,108066.0
2016-12-06 15:25:00,79.42,79.49,79.36,79.36,147325.0,61.1425,61.1964,61.0963,61.0963,147325.0
2016-12-06 15:30:00,79.36,79.38,79.28,79.34,143765.0,61.0963,61.1117,61.0347,61.0809,143765.0
2016-12-06 15:35:00,79.34,79.39,79.31,79.34,162506.0,61.0809,61.1194,61.0578,61.0809,162506.0
2016-12-06 15:40:00,79.33,79.37,79.25,79.29,179209.0,61.0732,61.104,61.0116,61.0424,179209.0
2016-12-06 15:45:00,79.29,79.46,79.28,79.35,183992.0,61.0424,61.1733,61.0347,61.0886,183992.0
2016-12-06 15:50:00,79.36,79.4,79.31,79.36,209273.0,61.0963,61.1271,61.0578,61.0963,209273.0
2016-12-06 15:55:00,79.36,79.48,79.3,79.43,340949.0,61.0963,61.1887,61.0501,61.1502,340949.0
2016-12-07 09:30:00,79.24,79.5,78.49,78.88,423637.0,61.0039,61.2041,60.4265,60.7268,423637.0
2016-12-07 09:35:00,78.92,79.38,78.79,79.18,173085.0,60.7576,61.1117,60.6575,60.9577,173085.0
2016-12-07 09:40:00,79.19,79.41,79.15,79.2,68008.0,60.9654,61.1348,60.9346,60.9731,68008.0
2016-12-07 09:45:00,79.22,79.38,79.14,79.38,66104.0,60.9885,61.1117,60.9269,61.1117,66104.0
2016-12-07 09:50:00,79.36,79.69,79.3,79.65,180128.0,61.0963,61.3504,61.0501,61.3196,180128.0
2016-12-07 09:55:00,79.64,79.64,79.39,79.47,86969.0,61.3119,61.3119,61.1194,61.181,86969.0
2016-12-07 10:00:00,79.46,79.57,79.43,79.52,115775.0,61.1733,61.258,61.1502,61.2195,115775.0
2016-12-07 10:05:00,79.53,79.67,79.5,79.55,107102.0,61.2272,61.335,61.2041,61.2426,107102.0
2016-12-07 10:10:00,79.56,79.72,79.49,79.62,138827.0,61.2503,61.3735,61.1964,61.2965,138827.0
2016-12-07 10:15:00,79.61,79.93,79.58,79.89,176935.0,61.2888,61.5351,61.2657,61.5043,176935.0
2016-12-07 10:20:00,79.88,79.93,79.74,79.92,220845.0,61.4966,61.5351,61.3889,61.5274,220845.0
2016-12-07 10:25:00,79.91,80.35,79.91,80.25,264054.0,61.5197,61.8585,61.5197,61.7815,264054.0
2016-12-07 10:30:00,80.29,80.44,80.22,80.4,176766.0,61.8123,61.9278,61.7584,61.897,176766.0
2016-12-07 10:35:00,80.41,80.52,79.83,79.9,124753.0,61.9047,61.9894,61.4582,61.512,124753.0
2016-12-07 10:40:00,79.89,80.0,79.87,79.92,88995.0,61.5043,61.589,61.4889,61.5274,88995.0
2016-12-07 10:45:00,79.95,79.95,79.76,79.8,92067.0,61.5505,61.5505,61.4043,61.4351,92067.0
2016-12-07 10:50:00,79.8,79.82,79.65,79.74,73874.0,61.4351,61.4505,61.3196,61.3889,73874.0
2016-12-07 10:55:00,79.78,79.88,79.72,79.81,117645.0,61.4197,61.4966,61.3735,61.4428,117645.0
2016-12-07 11:00:00,79.83,80.03,79.8,79.92,81225.0,61.4582,61.6121,61.4351,61.5274,81225.0
2016-12-07 11:05:00,79.9,80.0,79.84,79.92,80927.0,61.512,61.589,61.4659,61.5274,80927.0
2016-12-07 11:10:00,79.9,80.0,79.9,79.9,54308.0,61.512,61.589,61.512,61.512,54308.0
2016-12-07 11:15:00,79.91,79.93,79.84,79.93,49786.0,61.5197,61.5351,61.4659,61.5351,49786.0
2016-12-07 11:20:00,79.93,80.01,79.88,79.97,97370.0,61.5351,61.5967,61.4966,61.5659,97370.0
2016-12-07 11:25:00,79.96,80.23,79.93,80.18,108323.0,61.5582,61.7661,61.5351,61.7276,108323.0
2016-12-07 11:30:00,80.18,80.25,80.09,80.16,105677.0,61.7276,61.7815,61.6583,61.7122,105677.0
2016-12-07 11:35:00,80.15,80.29,80.15,80.23,117532.0,61.7045,61.8123,61.7045,61.7661,117532.0
2016-12-07 11:40:00,80.21,80.36,80.2,80.22,102354.0,61.7507,61.8662,61.743,61.7584,102354.0
2016-12-07 11:45:00,80.22,80.32,80.16,80.23,113755.0,61.7584,61.8354,61.7122,61.7661,113755.0
2016-12-07 11:50:00,80.23,80.39,80.22,80.39,82617.0,61.7661,61.8893,61.7584,61.8893,82617.0
2016-12-07 11:55:00,80.4,80.42,80.31,80.38,47731.0,61.897,61.9124,61.8277,61.8816,47731.0
2016-12-07 12:00:00,80.38,80.39,80.28,80.32,66066.0,61.8816,61.8893,61.8046,61.8354,66066.0
2016-12-07 12:05:00,80.32,80.47,80.31,80.44,69988.0,61.8354,61.9509,61.8277,61.9278,69988.0
2016-12-07 12:10:00,80.44,80.47,80.39,80.45,49368.0,61.9278,61.9509,61.8893,61.9355,49368.0
2016-12-07 12:15:00,80.45,80.48,80.4,80.46,64543.0,61.9355,61.9586,61.897,61.9432,64543.0
2016-12-07 12:20:00,80.47,80.57,80.46,80.56,72940.0,61.9509,62.0279,61.9432,62.0202,72940.0
2016-12-07 12:25:00,80.57,80.6,80.51,80.52,60719.0,62.0279,62.0509,61.9817,61.9894,60719.0
2016-12-07 12:30:00,80.53,80.61,80.51,80.59,55194.0,61.9971,62.0586,61.9817,62.0433,55194.0
2016-12-07 12:35:00,80.58,80.61,80.48,80.48,47673.0,62.0356,62.0586,61.9586,61.9586,47673.0
2016-12-07 12:40:00,80.49,80.54,80.42,80.42,118648.0,61.9663,62.0048,61.9124,61.9124,118648.0
2016-12-07 12:45:00,80.41,80.45,80.37,80.4,110516.0,61.9047,61.9355,61.8739,61.897,110516.0
2016-12-07 12:50:00,80.39,80.41,80.32,80.36,79233.0,61.8893,61.9047,61.8354,61.8662,79233.0
2016-12-07 12:55:00,80.36,80.44,80.35,80.43,129364.0,61.8662,61.9278,61.8585,61.9201,129364.0
2016-12-07 13:00:00,80.43,80.44,80.26,80.26,95259.0,61.9201,61.9278,61.7892,61.7892,95259.0
2016-12-07 13:05:00,80.27,80.28,80.12,80.16,110948.0,61.7969,61.8046,61.6814,61.7122,110948.0
2016-12-07 13:10:00,80.15,80.17,80.05,80.05,59207.0,61.7045,61.7199,61.6275,61.6275,59207.0
2016-12-07 13:15:00,80.05,80.09,79.9,79.92,86720.0,61.6275,61.6583,61.512,61.5274,86720.0
2016-12-07 13:20:00,79.92,80.37,79.9,80.25,97053.0,61.5274,61.8739,61.512,61.7815,97053.0
2016-12-07 13:25:00,80.25,80.27,80.18,80.23,60897.0,61.7815,61.7969,61.7276,61.7661,60897.0
2016-12-07 13:30:00,80.23,80.26,80.17,80.24,53052.0,61.7661,61.7892,61.7199,61.7738,53052.0
2016-12-07 13:35:00,80.23,80.33,80.22,80.28,86723.0,61.7661,61.8431,61.7584,61.8046,86723.0
2016-12-07 13:40:00,80.28,80.3,80.24,80.26,90403.0,61.8046,61.82,61.7738,61.7892,90403.0
2016-12-07 13:45:00,80.26,80.28,80.24,80.26,49298.0,61.7892,61.8046,61.7738,61.7892,49298.0
2016-12-07 13:50:00,80.25,80.34,80.24,80.34,68079.0,61.7815,61.8508,61.7738,61.8508,68079.0
2016-12-07 13:55:00,80.33,80.33,80.24,80.28,63008.0,61.8431,61.8431,61.7738,61.8046,63008.0
2016-12-07 14:00:00,80.29,80.29,80.14,80.16,50410.0,61.8123,61.8123,61.6968,61.7122,50410.0
2016-12-07 14:05:00,80.14,80.25,80.14,80.24,116318.0,61.6968,61.7815,61.6968,61.7738,116318.0
2016-12-07 14:10:00,80.25,80.3,80.14,80.27,118993.0,61.7815,61.82,61.6968,61.7969,118993.0
2016-12-07 14:15:00,80.28,80.43,80.22,80.43,133615.0,61.8046,61.9201,61.7584,61.9201,133615.0
2016-12-07 14:20:00,80.44,80.46,80.26,80.31,90098.0,61.9278,61.9432,61.7892,61.8277,90098.0
2016-12-07 14:25:00,80.3,80.31,80.16,80.25,96428.0,61.82,61.8277,61.7122,61.7815,96428.0
2016-12-07 14:30:00,80.25,80.38,80.24,80.34,76619.0,61.7815,61.8816,61.7738,61.8508,76619.0
2016-12-07 14:35:00,80.35,80.35,80.19,80.22,68708.0,61.8585,61.8585,61.7353,61.7584,68708.0
2016-12-07 14:40:00,80.23,80.39,80.23,80.39,70018.0,61.7661,61.8893,61.7661,61.8893,70018.0
2016-12-07 14:45:00,80.39,80.39,80.3,80.36,76903.0,61.8893,61.8893,61.82,61.8662,76903.0
2016-12-07 14:50:00,80.37,80.38,80.29,80.34,46873.0,61.8739,61.8816,61.8123,61.8508,46873.0
2016-12-07 14:55:00,80.33,80.36,80.2,80.22,122903.0,61.8431,61.8662,61.743,61.7584,122903.0
2016-12-07 15:00:00,80.22,80.23,80.12,80.22,73312.0,61.7584,61.7661,61.6814,61.7584,73312.0
2016-12-07 15:05:00,80.22,80.31,80.22,80.27,78976.0,61.7584,61.8277,61.7584,61.7969,78976.0
2016-12-07 15:10:00,80.28,80.28,80.17,80.19,78923.0,61.8046,61.8046,61.7199,61.7353,78923.0
2016-12-07 15:15:00,80.19,80.23,80.15,80.19,86077.0,61.7353,61.7661,61.7045,61.7353,86077.0
2016-12-07 15:20:00,80.19,80.36,80.18,80.33,96600.0,61.7353,61.8662,61.7276,61.8431,96600.0
2016-12-07 15:25:00,80.34,80.5,80.33,80.41,143347.0,61.8508,61.974,61.8431,61.9047,143347.0
2016-12-07 15:30:00,80.4,80.49,80.36,80.45,142556.0,61.897,61.9663,61.8662,61.9355,142556.0
2016-12-07 15:35:00,80.45,80.45,80.35,80.36,153054.0,61.9355,61.9355,61.8585,61.8662,153054.0
2016-12-07 15:40:00,80.36,80.37,80.29,80.33,140683.0,61.8662,61.8739,61.8123,61.8431,140683.0
2016-12-07 15:45:00,80.33,80.38,80.25,80.28,200787.0,61.8431,61.8816,61.7815,61.8046,200787.0
2016-12-07 15:50:00,80.28,80.35,80.26,80.33,178195.0,61.8046,61.8585,61.7892,61.8431,178195.0
2016-12-07 15:55:00,80.32,80.55,80.29,80.53,614579.0,61.8354,62.0125,61.8123,61.9971,614579.0
2016-12-08 09:30:00,80.53,80.56,80.07,80.33,266265.0,61.9971,62.0202,61.6429,61.8431,266265.0
2016-12-08 09:35:00,80.38,80.44,79.99,80.03,136001.0,61.8816,61.9278,61.5813,61.6121,136001.0
2016-12-08 09:40:00,80.02,80.13,79.77,79.77,210774.0,61.6044,61.6891,61.412,61.412,210774.0
2016-12-08 09:45:00,79.77,79.91,79.68,79.79,133912.0,61.412,61.5197,61.3427,61.4274,133912.0
2016-12-08 09:50:00,79.79,80.09,79.78,79.9,112317.0,61.4274,61.6583,61.4197,61.512,112317.0
2016-12-08 09:55:00,79.9,79.98,79.79,79.93,128733.0,61.512,61.5736,61.4274,61.5351,128733.0
2016-12-08 10:00:00,79.95,79.97,79.85,79.88,97135.0,61.5505,61.5659,61.4736,61.4966,97135.0
2016-12-08 10:05:00,79.87,80.02,79.82,79.93,67328.0,61.4889,61.6044,61.4505,61.5351,67328.0
2016-12-08 10:10:00,79.93,80.22,79.92,80.1,143718.0,61.5351,61.7584,61.5274,61.666,143718.0
2016-12-08 10:15:00,80.1,80.2,80.02,80.15,85104.0,61.666,61.743,61.6044,61.7045,85104.0
2016-12-08 10:20:00,80.15,80.23,80.0,80.01,63664.0,61.7045,61.7661,61.589,61.5967,63664.0
2016-12-08 10:25:00,80.01,80.09,79.98,80.01,103037.0,61.5967,61.6583,61.5736,61.5967,103037.0
2016-12-08 10:30:00,80.01,80.07,79.98,80.01,66401.0,61.5967,61.6429,61.5736,61.5967,66401.0
2016-12-08 10:35:00,80.0,80.22,79.98,80.2,68406.0,61.589,61.7584,61.5736,61.743,68406.0
2016-12-08 10:40:00,80.2,80.25,80.1,80.12,68854.0,61.743,61.7815,61.666,61.6814,68854.0
2016-12-08 10:45:00,80.12,80.19,80.03,80.19,69137.0,61.6814,61.7353,61.6121,61.7353,69137.0
2016-12-08 10:50:00,80.19,80.33,80.19,80.32,81754.0,61.7353,61.8431,61.7353,61.8354,81754.0
2016-12-08 10:55:00,80.32,80.33,80.2,80.24,62296.0,61.8354,61.8431,61.743,61.7738,62296.0
2016-12-08 11:00:00,80.23,80.32,80.17,80.28,73421.0,61.7661,61.8354,61.7199,61.8046,73421.0
2016-12-08 11:05:00,80.28,80.32,80.24,80.24,77342.0,61.8046,61.8354,61.7738,61.7738,77342.0
2016-12-08 11:10:00,80.24,80.32,80.2,80.3,92684.0,61.7738,61.8354,61.743,61.82,92684.0
2016-12-08 11:15:00,80.29,80.32,80.18,80.3,76109.0,61.8123,61.8354,61.7276,61.82,76109.0
2016-12-08 11:20:00,80.31,80.37,80.23,80.35,51454.0,61.8277,61.8739,61.7661,61.8585,51454.0
2016-12-08 11:25:00,80.34,80.37,80.3,80.34,51685.0,61.8508,61.8739,61.82,61.8508,51685.0
2016-12-08 11:30:00,80.34,80.39,80.23,80.34,79146.0,61.8508,61.8893,61.7661,61.8508,79146.0
2016-12-08 11:35:00,80.35,80.37,80.32,80.33,38174.0,61.8585,61.8739,61.8354,61.8431,38174.0
2016-12-08 11:40:00,80.33,80.37,80.31,80.33,48998.0,61.8431,61.8739,61.8277,61.8431,48998.0
2016-12-08 11:45:00,80.33,80.34,80.27,80.29,43992.0,61.8431,61.8508,61.7969,61.8123,43992.0
2016-12-08 11:50:00,80.28,80.28,80.12,80.14,51464.0,61.8046,61.8046,61.6814,61.6968,51464.0
2016-12-08 11:55:00,80.15,80.18,80.12,80.14,48848.0,61.7045,61.7276,61.6814,61.6968,48848.0
2016-12-08 12:00:00,80.14,80.16,79.94,79.95,142834.0,61.6968,61.7122,61.5428,61.5505,142834.0
2016-12-08 12:05:00,79.95,80.0,79.86,79.95,58047.0,61.5505,61.589,61.4813,61.5505,58047.0
2016-12-08 12:10:00,79.96,80.03,79.94,79.98,38909.0,61.5582,61.6121,61.5428,61.5736,38909.0
2016-12-08 12:15:00,79.98,80.03,79.88,79.9,39201.0,61.5736,61.6121,61.4966,61.512,39201.0
2016-12-08 12:20:00,79.92,80.0,79.86,80.0,46652.0,61.5274,61.589,61.4813,61.589,46652.0
2016-12-08 12:25:00,80.0,80.02,79.94,79.95,38962.0,61.589,61.6044,61.5428,61.5505,38962.0
2016-12-08 12:30:00,79.95,79.97,79.91,79.93,37930.0,61.5505,61.5659,61.5197,61.5351,37930.0
2016-12-08 12:35:00,79.92,79.96,79.88,79.9,54859.0,61.5274,61.5582,61.4966,61.512,54859.0
2016-12-08 12:40:00,79.91,79.92,79.86,79.86,35127.0,61.5197,61.5274,61.4813,61.4813,35127.0
2016-12-08 12:45:00,79.86,79.88,79.78,79.8,70336.0,61.4813,61.4966,61.4197,61.4351,70336.0
2016-12-08 12:50:00,79.8,79.84,79.79,79.83,59797.0,61.4351,61.4659,61.4274,61.4582,59797.0
2016-12-08 12:55:00,79.82,79.94,79.78,79.78,85994.0,61.4505,61.5428,61.4197,61.4197,85994.0
2016-12-08 13:00:00,79.79,79.81,79.04,79.13,550837.0,61.4274,61.4428,60.85,60.9193,550837.0
2016-12-08 13:05:00,79.12,79.19,78.57,78.78,568653.0,60.9116,60.9654,60.4881,60.6498,568653.0
2016-12-08 13:10:00,78.81,78.82,78.06,78.26,648809.0,60.6729,60.6806,60.0955,60.2495,648809.0
2016-12-08 13:15:00,78.23,78.49,77.75,77.9,564044.0,60.2264,60.4265,59.8568,59.9723,564044.0
2016-12-08 13:20:00,77.95,78.01,77.39,77.89,776156.0,60.0108,60.057,59.5797,59.9646,776156.0
2016-12-08 13:25:00,77.91,78.1,77.8,78.03,533342.0,59.98,60.1263,59.8953,60.0724,533342.0
2016-12-08 13:30:00,78.02,78.26,77.93,78.24,436583.0,60.0647,60.2495,59.9954,60.2341,436583.0
2016-12-08 13:35:00,78.25,78.45,78.2,78.44,269676.0,60.2418,60.3957,60.2033,60.388,269676.0
2016-12-08 13:40:00,78.45,78.5,77.93,78.03,642861.0,60.3957,60.4342,59.9954,60.0724,642861.0
2016-12-08 13:45:00,78.03,78.04,77.59,77.75,419078.0,60.0724,60.0801,59.7337,59.8568,419078.0
2016-12-08 13:50:00,77.75,78.28,77.75,78.26,357897.0,59.8568,60.2649,59.8568,60.2495,357897.0
2016-12-08 13:55:00,78.26,78.28,77.84,77.89,421838.0,60.2495,60.2649,59.9261,59.9646,421838.0
2016-12-08 14:00:00,77.89,78.06,77.89,78.02,204487.0,59.9646,60.0955,59.9646,60.0647,204487.0
2016-12-08 14:05:00,78.02,78.19,77.93,78.18,200900.0,60.0647,60.1956,59.9954,60.1879,200900.0
2016-12-08 14:10:00,78.18,78.45,78.18,78.37,204717.0,60.1879,60.3957,60.1879,60.3342,204717.0
2016-12-08 14:15:00,78.37,78.4,78.17,78.27,231180.0,60.3342,60.3573,60.1802,60.2572,231180.0
2016-12-08 14:20:00,78.28,78.29,77.98,78.09,147258.0,60.2649,60.2726,60.0339,60.1186,147258.0
2016-12-08 14:25:00,78.08,78.18,78.03,78.13,98376.0,60.1109,60.1879,60.0724,60.1494,98376.0
2016-12-08 14:30:00,78.13,78.14,77.65,77.8,212366.0,60.1494,60.1571,59.7799,59.8953,212366.0
2016-12-08 14:35:00,77.8,77.84,77.65,77.74,179086.0,59.8953,59.9261,59.7799,59.8491,179086.0
2016-12-08 14:40:00,77.74,78.05,77.74,77.93,142100.0,59.8491,60.0878,59.8491,59.9954,142100.0
2016-12-08 14:45:00,77.94,77.94,77.76,77.84,87595.0,60.0031,60.0031,59.8645,59.9261,87595.0
2016-12-08 14:50:00,77.84,78.12,77.81,78.08,154506.0,59.9261,60.1417,59.903,60.1109,154506.0
2016-12-08 14:55:00,78.09,78.14,78.0,78.04,223621.0,60.1186,60.1571,60.0493,60.0801,223621.0
2016-12-08 15:00:00,78.04,78.07,77.88,77.92,135820.0,60.0801,60.1032,59.9569,59.9877,135820.0
2016-12-08 15:05:00,77.92,77.92,77.81,77.88,104517.0,59.9877,59.9877,59.903,59.9569,104517.0
2016-12-08 15:10:00,77.89,77.94,77.81,77.82,113889.0,59.9646,60.0031,59.903,59.9107,113889.0
2016-12-08 15:15:00,77.81,77.82,77.57,77.57,203618.0,59.903,59.9107,59.7183,59.7183,203618.0
2016-12-08 15:20:00,77.57,77.73,77.45,77.71,221019.0,59.7183,59.8414,59.6259,59.826,221019.0
2016-12-08 15:25:00,77.71,77.94,77.7,77.88,191486.0,59.826,60.0031,59.8183,59.9569,191486.0
2016-12-08 15:30:00,77.88,78.02,77.88,77.99,164649.0,59.9569,60.0647,59.9569,60.0416,164649.0
2016-12-08 15:35:00,77.99,78.09,77.97,78.08,173511.0,60.0416,60.1186,60.0262,60.1109,173511.0
2016-12-08 15:40:00,78.08,78.12,78.01,78.04,250199.0,60.1109,60.1417,60.057,60.0801,250199.0
2016-12-08 15:45:00,78.04,78.05,77.95,77.95,329595.0,60.0801,60.0878,60.0108,60.0108,329595.0
2016-12-08 15:50:00,77.95,78.03,77.92,77.95,340315.0,60.0108,60.0724,59.9877,60.0108,340315.0
2016-12-08 15:55:00,77.95,78.2,77.94,78.11,624960.0,60.0108,60.2033,60.0031,60.134,624960.0
2016-12-09 09:30:00,79.03,79.47,78.75,78.9,344319.0,60.8423,61.181,60.6267,60.7422,344319.0
2016-12-09 09:35:00,78.88,79.36,78.74,79.36,156101.0,60.7268,61.0963,60.619,61.0963,156101.0
2016-12-09 09:40:00,79.37,79.78,79.28,79.66,142673.0,61.104,61.4197,61.0347,61.3273,142673.0
2016-12-09 09:45:00,79.64,79.88,79.64,79.76,85163.0,61.3119,61.4966,61.3119,61.4043,85163.0
2016-12-09 09:50:00,79.76,79.81,79.56,79.66,148320.0,61.4043,61.4428,61.2503,61.3273,148320.0
2016-12-09 09:55:00,79.64,79.97,79.64,79.93,79280.0,61.3119,61.5659,61.3119,61.5351,79280.0
2016-12-09 10:00:00,79.91,79.94,79.83,79.88,81959.0,61.5197,61.5428,61.4582,61.4966,81959.0
2016-12-09 10:05:00,79.9,80.28,79.82,80.09,206272.0,61.512,61.8046,61.4505,61.6583,206272.0
2016-12-09 10:10:00,80.06,80.12,79.99,80.05,76233.0,61.6352,61.6814,61.5813,61.6275,76233.0
2016-12-09 10:15:00,80.06,80.22,79.93,79.94,83371.0,61.6352,61.7584,61.5351,61.5428,83371.0
2016-12-09 10:20:00,79.94,79.96,79.82,79.84,81583.0,61.5428,61.5582,61.4505,61.4659,81583.0
2016-12-09 10:25:00,79.85,79.89,79.66,79.82,72887.0,61.4736,61.5043,61.3273,61.4505,72887.0
2016-12-09 10:30:00,79.81,80.06,79.78,79.92,123140.0,61.4428,61.6352,61.4197,61.5274,123140.0
2016-12-09 10:35:00,79.92,79.92,79.78,79.91,91496.0,61.5274,61.5274,61.4197,61.5197,91496.0
2016-12-09 10:40:00,79.91,79.92,79.76,79.77,141629.0,61.5197,61.5274,61.4043,61.412,141629.0
2016-12-09 10:45:00,79.77,79.8,79.73,79.75,85254.0,61.412,61.4351,61.3812,61.3966,85254.0
2016-12-09 10:50:00,79.75,79.92,79.75,79.81,70000.0,61.3966,61.5274,61.3966,61.4428,70000.0
2016-12-09 10:55:00,79.82,79.84,79.6,79.77,65214.0,61.4505,61.4659,61.2811,61.412,65214.0
2016-12-09 11:00:00,79.76,79.79,79.65,79.71,46480.0,61.4043,61.4274,61.3196,61.3658,46480.0
2016-12-09 11:05:00,79.71,79.74,79.65,79.66,63727.0,61.3658,61.3889,61.3196,61.3273,63727.0
2016-12-09 11:10:00,79.65,79.78,79.65,79.77,51835.0,61.3196,61.4197,61.3196,61.412,51835.0
2016-12-09 11:15:00,79.76,79.91,79.72,79.9,47223.0,61.4043,61.5197,61.3735,61.512,47223.0
2016-12-09 11:20:00,79.91,79.91,79.77,79.82,48700.0,61.5197,61.5197,61.412,61.4505,48700.0
2016-12-09 11:25:00,79.82,79.84,79.7,79.77,37031.0,61.4505,61.4659,61.3581,61.412,37031.0
2016-12-09 11:30:00,79.77,79.79,79.66,79.79,47366.0,61.412,61.4274,61.3273,61.4274,47366.0
2016-12-09 11:35:00,79.8,79.85,79.75,79.8,44974.0,61.4351,61.4736,61.3966,61.4351,44974.0
2016-12-09 11:40:00,79.8,79.83,79.73,79.77,44427.0,61.4351,61.4582,61.3812,61.412,44427.0
2016-12-09 11:45:00,79.78,79.87,79.7,79.83,56399.0,61.4197,61.4889,61.3581,61.4582,56399.0
2016-12-09 11:50:00,79.83,79.9,79.81,79.9,29505.0,61.4582,61.512,61.4428,61.512,29505.0
2016-12-09 11:55:00,79.9,79.95,79.82,79.84,42857.0,61.512,61.5505,61.4505,61.4659,42857.0
2016-12-09 12:00:00,79.85,79.97,79.84,79.96,51944.0,61.4736,61.5659,61.4659,61.5582,51944.0
2016-12-09 12:05:00,79.97,80.09,79.96,80.09,73242.0,61.5659,61.6583,61.5582,61.6583,73242.0
2016-12-09 12:10:00,80.07,80.17,80.06,80.1,73914.0,61.6429,61.7199,61.6352,61.666,73914.0
2016-12-09 12:15:00,80.11,80.12,80.0,80.04,78495.0,61.6737,61.6814,61.589,61.6198,78495.0
2016-12-09 12:20:00,80.05,80.19,80.0,80.19,58874.0,61.6275,61.7353,61.589,61.7353,58874.0
2016-12-09 12:25:00,80.18,80.36,80.17,80.36,86127.0,61.7276,61.8662,61.7199,61.8662,86127.0
2016-12-09 12:30:00,80.38,80.5,80.36,80.5,81812.0,61.8816,61.974,61.8662,61.974,81812.0
2016-12-09 12:35:00,80.5,80.5,80.37,80.37,64717.0,61.974,61.974,61.8739,61.8739,64717.0
2016-12-09 12:40:00,80.38,80.46,80.27,80.42,45125.0,61.8816,61.9432,61.7969,61.9124,45125.0
2016-12-09 12:45:00,80.43,80.49,80.4,80.47,43223.0,61.9201,61.9663,61.897,61.9509,43223.0
2016-12-09 12:50:00,80.47,80.54,80.42,80.44,48545.0,61.9509,62.0048,61.9124,61.9278,48545.0
2016-12-09 12:55:00,80.42,80.47,80.34,80.35,31991.0,61.9124,61.9509,61.8508,61.8585,31991.0
2016-12-09 13:00:00,80.35,80.35,80.19,80.2,34707.0,61.8585,61.8585,61.7353,61.743,34707.0
2016-12-09 13:05:00,80.2,80.2,80.1,80.11,29047.0,61.743,61.743,61.666,61.6737,29047.0
2016-12-09 13:10:00,80.11,80.19,80.1,80.13,28197.0,61.6737,61.7353,61.666,61.6891,28197.0
2016-12-09 13:15:00,80.12,80.21,80.08,80.21,21829.0,61.6814,61.7507,61.6506,61.7507,21829.0
2016-12-09 13:20:00,80.2,80.21,80.1,80.16,33591.0,61.743,61.7507,61.666,61.7122,33591.0
2016-12-09 13:25:00,80.16,80.17,80.07,80.09,32983.0,61.7122,61.7199,61.6429,61.6583,32983.0
2016-12-09 13:30:00,80.09,80.17,80.04,80.08,34826.0,61.6583,61.7199,61.6198,61.6506,34826.0
2016-12-09 13:35:00,80.09,80.17,80.04,80.06,44155.0,61.6583,61.7199,61.6198,61.6352,44155.0
2016-12-09 13:40:00,80.06,80.06,80.02,80.03,26951.0,61.6352,61.6352,61.6044,61.6121,26951.0
2016-12-09 13:45:00,80.05,80.08,80.02,80.05,29587.0,61.6275,61.6506,61.6044,61.6275,29587.0
2016-12-09 13:50:00,80.04,80.08,80.02,80.07,51877.0,61.6198,61.6506,61.6044,61.6429,51877.0
2016-12-09 13:55:00,80.08,80.15,80.07,80.14,29770.0,61.6506,61.7045,61.6429,61.6968,29770.0
2016-12-09 14:00:00,80.14,80.19,80.11,80.15,42798.0,61.6968,61.7353,61.6737,61.7045,42798.0
2016-12-09 14:05:00,80.15,80.19,80.03,80.04,75542.0,61.7045,61.7353,61.6121,61.6198,75542.0
2016-12-09 14:10:00,80.05,80.13,79.99,80.0,55848.0,61.6275,61.6891,61.5813,61.589,55848.0
2016-12-09 14:15:00,80.01,80.05,79.95,79.96,41453.0,61.5967,61.6275,61.5505,61.5582,41453.0
2016-12-09 14:20:00,79.96,79.98,79.91,79.94,36480.0,61.5582,61.5736,61.5197,61.5428,36480.0
2016-12-09 14:25:00,79.94,79.95,79.86,79.95,44128.0,61.5428,61.5505,61.4813,61.5505,44128.0
2016-12-09 14:30:00,79.96,80.0,79.93,79.95,27912.0,61.5582,61.589,61.5351,61.5505,27912.0
2016-12-09 14:35:00,79.95,79.98,79.86,79.91,40043.0,61.5505,61.5736,61.4813,61.5197,40043.0
2016-12-09 14:40:00,79.91,79.95,79.88,79.95,21094.0,61.5197,61.5505,61.4966,61.5505,21094.0
2016-12-09 14:45:00,79.95,79.96,79.87,79.88,32337.0,61.5505,61.5582,61.4889,61.4966,32337.0
2016-12-09 14:50:00,79.88,79.94,79.86,79.87,25879.0,61.4966,61.5428,61.4813,61.4889,25879.0
2016-12-09 14:55:00,79.87,79.89,79.83,79.86,36057.0,61.4889,61.5043,61.4582,61.4813,36057.0
2016-12-09 15:00:00,79.87,79.9,79.84,79.87,41542.0,61.4889,61.512,61.4659,61.4889,41542.0
2016-12-09 15:05:00,79.88,79.98,79.87,79.96,46212.0,61.4966,61.5736,61.4889,61.5582,46212.0
2016-12-09 15:10:00,79.95,79.98,79.91,79.94,65935.0,61.5505,61.5736,61.5197,61.5428,65935.0
2016-12-09 15:15:00,79.94,80.02,79.94,79.99,58134.0,61.5428,61.6044,61.5428,61.5813,58134.0
2016-12-09 15:20:00,79.99,80.05,79.99,80.02,37667.0,61.5813,61.6275,61.5813,61.6044,37667.0
2016-12-09 15:25:00,80.03,80.2,80.02,80.18,65316.0,61.6121,61.743,61.6044,61.7276,65316.0
2016-12-09 15:30:00,80.17,80.18,80.07,80.09,90165.0,61.7199,61.7276,61.6429,61.6583,90165.0
2016-12-09 15:35:00,80.09,80.09,79.95,79.99,75830.0,61.6583,61.6583,61.5505,61.5813,75830.0
2016-12-09 15:40:00,79.99,80.01,79.94,79.96,85512.0,61.5813,61.5967,61.5428,61.5582,85512.0
2016-12-09 15:45:00,79.96,80.07,79.95,80.02,107853.0,61.5582,61.6429,61.5505,61.6044,107853.0
2016-12-09 15:50:00,80.02,80.08,80.01,80.02,148086.0,61.6044,61.6506,61.5967,61.6044,148086.0
2016-12-09 15:55:00,80.02,80.15,80.01,80.13,250794.0,61.6044,61.7045,61.5967,61.6891,250794.0
2016-12-12 09:30:00,79.46,80.12,79.44,79.98,285787.0,61.1733,61.6814,61.1579,61.5736,285787.0
2016-12-12 09:35:00,79.97,80.07,79.81,80.0,212785.0,61.5659,61.6429,61.4428,61.589,212785.0
2016-12-12 09:40:00,80.0,80.31,79.94,80.31,151189.0,61.589,61.8277,61.5428,61.8277,151189.0
2016-12-12 09:45:00,80.31,80.53,80.23,80.32,105076.0,61.8277,61.9971,61.7661,61.8354,105076.0
2016-12-12 09:50:00,80.3,80.34,80.12,80.14,54069.0,61.82,61.8508,61.6814,61.6968,54069.0
2016-12-12 09:55:00,80.13,80.3,80.07,80.3,78696.0,61.6891,61.82,61.6429,61.82,78696.0
2016-12-12 10:00:00,80.3,80.36,80.0,80.07,68462.0,61.82,61.8662,61.589,61.6429,68462.0
2016-12-12 10:05:00,80.06,80.1,80.02,80.06,71167.0,61.6352,61.666,61.6044,61.6352,71167.0
2016-12-12 10:10:00,80.06,80.08,79.98,80.01,71538.0,61.6352,61.6506,61.5736,61.5967,71538.0
2016-12-12 10:15:00,80.01,80.08,79.98,80.02,53014.0,61.5967,61.6506,61.5736,61.6044,53014.0
2016-12-12 10:20:00,80.03,80.04,79.95,79.97,84776.0,61.6121,61.6198,61.5505,61.5659,84776.0
2016-12-12 10:25:00,79.96,79.96,79.83,79.84,89759.0,61.5582,61.5582,61.4582,61.4659,89759.0
2016-12-12 10:30:00,79.84,79.89,79.77,79.78,93543.0,61.4659,61.5043,61.412,61.4197,93543.0
2016-12-12 10:35:00,79.79,79.82,79.71,79.73,62770.0,61.4274,61.4505,61.3658,61.3812,62770.0
2016-12-12 10:40:00,79.74,79.8,79.72,79.75,65958.0,61.3889,61.4351,61.3735,61.3966,65958.0
2016-12-12 10:45:00,79.75,79.78,79.65,79.68,69630.0,61.3966,61.4197,61.3196,61.3427,69630.0
2016-12-12 10:50:00,79.67,79.71,79.62,79.66,74652.0,61.335,61.3658,61.2965,61.3273,74652.0
2016-12-12 10:55:00,79.66,79.68,79.56,79.58,57705.0,61.3273,61.3427,61.2503,61.2657,57705.0
2016-12-12 11:00:00,79.57,79.58,79.47,79.47,50065.0,61.258,61.2657,61.181,61.181,50065.0
2016-12-12 11:05:00,79.47,79.47,79.42,79.45,53320.0,61.181,61.181,61.1425,61.1656,53320.0
2016-12-12 11:10:00,79.45,79.46,79.36,79.37,46635.0,61.1656,61.1733,61.0963,61.104,46635.0
2016-12-12 11:15:00,79.37,79.37,79.27,79.33,60163.0,61.104,61.104,61.027,61.0732,60163.0
2016-12-12 11:20:00,79.33,79.38,79.32,79.34,39313.0,61.0732,61.1117,61.0655,61.0809,39313.0
2016-12-12 11:25:00,79.35,79.49,79.31,79.49,47970.0,61.0886,61.1964,61.0578,61.1964,47970.0
2016-12-12 11:30:00,79.5,79.5,79.41,79.47,51359.0,61.2041,61.2041,61.1348,61.181,51359.0
2016-12-12 11:35:00,79.47,79.54,79.41,79.41,48082.0,61.181,61.2349,61.1348,61.1348,48082.0
2016-12-12 11:40:00,79.42,79.42,79.28,79.32,61213.0,61.1425,61.1425,61.0347,61.0655,61213.0
2016-12-12 11:45:00,79.31,79.45,79.26,79.45,36682.0,61.0578,61.1656,61.0193,61.1656,36682.0
2016-12-12 11:50:00,79.45,79.48,79.37,79.48,32795.0,61.1656,61.1887,61.104,61.1887,32795.0
2016-12-12 11:55:00,79.48,79.54,79.44,79.53,41030.0,61.1887,61.2349,61.1579,61.2272,41030.0
2016-12-12 12:00:00,79.53,79.6,79.52,79.56,30856.0,61.2272,61.2811,61.2195,61.2503,30856.0
2016-12-12 12:05:00,79.56,79.67,79.55,79.66,72959.0,61.2503,61.335,61.2426,61.3273,72959.0
2016-12-12 12:10:00,79.65,79.68,79.56,79.57,50405.0,61.3196,61.3427,61.2503,61.258,50405.0
2016-12-12 12:15:00,79.57,79.59,79.53,79.56,30434.0,61.258,61.2734,61.2272,61.2503,30434.0
2016-12-12 12:20:00,79.56,79.57,79.47,79.52,48941.0,61.2503,61.258,61.181,61.2195,48941.0
2016-12-12 12:25:00,79.52,79.61,79.49,79.61,42477.0,61.2195,61.2888,61.1964,61.2888,42477.0
2016-12-12 12:30:00,79.62,79.62,79.55,79.6,24094.0,61.2965,61.2965,61.2426,61.2811,24094.0
2016-12-12 12:35:00,79.61,79.65,79.57,79.62,39346.0,61.2888,61.3196,61.258,61.2965,39346.0
2016-12-12 12:40:00,79.62,79.63,79.58,79.6,36880.0,61.2965,61.3042,61.2657,61.2811,36880.0
2016-12-12 12:45:00,79.6,79.69,79.59,79.66,51905.0,61.2811,61.3504,61.2734,61.3273,51905.0
2016-12-12 12:50:00,79.66,79.68,79.62,79.67,39159.0,61.3273,61.3427,61.2965,61.335,39159.0
2016-12-12 12:55:00,79.67,79.7,79.62,79.66,82674.0,61.335,61.3581,61.2965,61.3273,82674.0
2016-12-12 13:00:00,79.67,79.71,79.65,79.69,50095.0,61.335,61.3658,61.3196,61.3504,50095.0
2016-12-12 13:05:00,79.69,79.7,79.64,79.64,54424.0,61.3504,61.3581,61.3119,61.3119,54424.0
2016-12-12 13:10:00,79.65,79.66,79.55,79.55,50088.0,61.3196,61.3273,61.2426,61.2426,50088.0
2016-12-12 13:15:00,79.56,79.65,79.55,79.65,53483.0,61.2503,61.3196,61.2426,61.3196,53483.0
2016-12-12 13:20:00,79.64,79.65,79.6,79.62,47361.0,61.3119,61.3196,61.2811,61.2965,47361.0
2016-12-12 13:25:00,79.63,79.67,79.6,79.61,38289.0,61.3042,61.335,61.2811,61.2888,38289.0
2016-12-12 13:30:00,79.62,79.68,79.6,79.68,52136.0,61.2965,61.3427,61.2811,61.3427,52136.0
2016-12-12 13:35:00,79.69,79.74,79.68,79.7,34315.0,61.3504,61.3889,61.3427,61.3581,34315.0
2016-12-12 13:40:00,79.7,79.77,79.7,79.71,41564.0,61.3581,61.412,61.3581,61.3658,41564.0
2016-12-12 13:45:00,79.72,79.73,79.64,79.64,39560.0,61.3735,61.3812,61.3119,61.3119,39560.0
2016-12-12 13:50:00,79.65,79.72,79.64,79.69,23368.0,61.3196,61.3735,61.3119,61.3504,23368.0
2016-12-12 13:55:00,79.69,79.73,79.67,79.7,28366.0,61.3504,61.3812,61.335,61.3581,28366.0
2016-12-12 14:00:00,79.69,79.73,79.68,79.73,34790.0,61.3504,61.3812,61.3427,61.3812,34790.0
2016-12-12 14:05:00,79.72,79.74,79.6,79.6,71878.0,61.3735,61.3889,61.2811,61.2811,71878.0
2016-12-12 14:10:00,79.6,79.64,79.57,79.6,76198.0,61.2811,61.3119,61.258,61.2811,76198.0
2016-12-12 14:15:00,79.6,79.65,79.54,79.61,93494.0,61.2811,61.3196,61.2349,61.2888,93494.0
2016-12-12 14:20:00,79.61,79.65,79.6,79.61,111645.0,61.2888,61.3196,61.2811,61.2888,111645.0
2016-12-12 14:25:00,79.61,79.62,79.57,79.59,54407.0,61.2888,61.2965,61.258,61.2734,54407.0
2016-12-12 14:30:00,79.6,79.63,79.57,79.58,49603.0,61.2811,61.3042,61.258,61.2657,49603.0
2016-12-12 14:35:00,79.59,79.63,79.55,79.58,63089.0,61.2734,61.3042,61.2426,61.2657,63089.0
2016-12-12 14:40:00,79.59,79.61,79.57,79.58,40278.0,61.2734,61.2888,61.258,61.2657,40278.0
2016-12-12 14:45:00,79.58,79.66,79.58,79.63,125900.0,61.2657,61.3273,61.2657,61.3042,125900.0
2016-12-12 14:50:00,79.63,79.66,79.59,79.59,47470.0,61.3042,61.3273,61.2734,61.2734,47470.0
2016-12-12 14:55:00,79.59,79.62,79.58,79.6,75504.0,61.2734,61.2965,61.2657,61.2811,75504.0
2016-12-12 15:00:00,79.59,79.61,79.55,79.59,53802.0,61.2734,61.2888,61.2426,61.2734,53802.0
2016-12-12 15:05:00,79.58,79.59,79.53,79.57,37223.0,61.2657,61.2734,61.2272,61.258,37223.0
2016-12-12 15:10:00,79.57,79.59,79.51,79.51,43235.0,61.258,61.2734,61.2118,61.2118,43235.0
2016-12-12 15:15:00,79.52,79.54,79.47,79.5,34074.0,61.2195,61.2349,61.181,61.2041,34074.0
2016-12-12 15:20:00,79.5,79.53,79.46,79.48,86025.0,61.2041,61.2272,61.1733,61.1887,86025.0
2016-12-12 15:25:00,79.48,79.53,79.44,79.44,98356.0,61.1887,61.2272,61.1579,61.1579,98356.0
2016-12-12 15:30:00,79.44,79.52,79.43,79.51,66688.0,61.1579,61.2195,61.1502,61.2118,66688.0
2016-12-12 15:35:00,79.51,79.53,79.49,79.53,70983.0,61.2118,61.2272,61.1964,61.2272,70983.0
2016-12-12 15:40:00,79.52,79.63,79.52,79.62,201005.0,61.2195,61.3042,61.2195,61.2965,201005.0
2016-12-12 15:45:00,79.62,79.67,79.61,79.66,126563.0,61.2965,61.335,61.2888,61.3273,126563.0
2016-12-12 15:50:00,79.66,79.76,79.64,79.72,177870.0,61.3273,61.4043,61.3119,61.3735,177870.0
2016-12-12 15:55:00,79.72,79.77,79.63,79.73,246652.0,61.3735,61.412,61.3042,61.3812,246652.0
2016-12-13 09:30:00,79.71,80.15,79.66,79.77,124997.0,61.3658,61.7045,61.3273,61.412,124997.0
2016-12-13 09:35:00,79.77,80.05,79.69,79.72,84067.0,61.412,61.6275,61.3504,61.3735,84067.0
2016-12-13 09:40:00,79.73,79.86,79.65,79.7,51442.0,61.3812,61.4813,61.3196,61.3581,51442.0
2016-12-13 09:45:00,79.72,79.73,79.58,79.6,42435.0,61.3735,61.3812,61.2657,61.2811,42435.0
2016-12-13 09:50:00,79.6,79.76,79.58,79.59,78959.0,61.2811,61.4043,61.2657,61.2734,78959.0
2016-12-13 09:55:00,79.61,79.65,79.42,79.46,67259.0,61.2888,61.3196,61.1425,61.1733,67259.0
2016-12-13 10:00:00,79.45,79.53,79.32,79.34,149683.0,61.1656,61.2272,61.0655,61.0809,149683.0
2016-12-13 10:05:00,79.33,79.52,79.29,79.4,112480.0,61.0732,61.2195,61.0424,61.1271,112480.0
2016-12-13 10:10:00,79.4,79.4,78.92,78.93,137558.0,61.1271,61.1271,60.7576,60.7653,137558.0
2016-12-13 10:15:00,78.95,79.09,78.73,78.74,179017.0,60.7807,60.8885,60.6113,60.619,179017.0
2016-12-13 10:20:00,78.76,79.0,78.74,78.9,167750.0,60.6344,60.8192,60.619,60.7422,167750.0
2016-12-13 10:25:00,78.89,79.42,78.89,79.37,139612.0,60.7345,61.1425,60.7345,61.104,139612.0
2016-12-13 10:30:00,79.35,79.41,79.08,79.09,63301.0,61.0886,61.1348,60.8808,60.8885,63301.0
2016-12-13 10:35:00,79.07,79.33,79.04,79.27,53937.0,60.8731,61.0732,60.85,61.027,53937.0
2016-12-13 10:40:00,79.26,79.42,79.23,79.36,50110.0,61.0193,61.1425,60.9962,61.0963,50110.0
2016-12-13 10:45:00,79.36,79.53,79.33,79.51,64843.0,61.0963,61.2272,61.0732,61.2118,64843.0
2016-12-13 10:50:00,79.51,79.83,79.49,79.83,94708.0,61.2118,61.4582,61.1964,61.4582,94708.0
2016-12-13 10:55:00,79.83,79.89,79.78,79.78,52333.0,61.4582,61.5043,61.4197,61.4197,52333.0
2016-12-13 11:00:00,79.78,79.81,79.69,79.76,69279.0,61.4197,61.4428,61.3504,61.4043,69279.0
2016-12-13 11:05:00,79.77,79.85,79.73,79.81,55895.0,61.412,61.4736,61.3812,61.4428,55895.0
2016-12-13 11:10:00,79.81,79.91,79.8,79.9,50384.0,61.4428,61.5197,61.4351,61.512,50384.0
2016-12-13 11:15:00,79.9,80.06,79.89,80.04,60282.0,61.512,61.6352,61.5043,61.6198,60282.0
2016-12-13 11:20:00,80.05,80.05,79.96,80.05,64423.0,61.6275,61.6275,61.5582,61.6275,64423.0
2016-12-13 11:25:00,80.05,80.14,80.03,80.11,65443.0,61.6275,61.6968,61.6121,61.6737,65443.0
2016-12-13 11:30:00,80.11,80.15,80.06,80.15,55630.0,61.6737,61.7045,61.6352,61.7045,55630.0
2016-12-13 11:35:00,80.15,80.3,80.14,80.28,97312.0,61.7045,61.82,61.6968,61.8046,97312.0
2016-12-13 11:40:00,80.28,80.31,80.17,80.22,61212.0,61.8046,61.8277,61.7199,61.7584,61212.0
2016-12-13 11:45:00,80.21,80.28,80.15,80.15,62861.0,61.7507,61.8046,61.7045,61.7045,62861.0
2016-12-13 11:50:00,80.16,80.28,80.14,80.27,38794.0,61.7122,61.8046,61.6968,61.7969,38794.0
2016-12-13 11:55:00,80.27,80.28,80.22,80.23,104397.0,61.7969,61.8046,61.7584,61.7661,104397.0
2016-12-13 12:00:00,80.23,80.24,80.01,80.01,69256.0,61.7661,61.7738,61.5967,61.5967,69256.0
2016-12-13 12:05:00,80.01,80.03,79.94,80.0,48088.0,61.5967,61.6121,61.5428,61.589,48088.0
2016-12-13 12:10:00,79.99,80.0,79.95,79.99,26807.0,61.5813,61.589,61.5505,61.5813,26807.0
2016-12-13 12:15:00,79.99,80.03,79.94,79.98,43322.0,61.5813,61.6121,61.5428,61.5736,43322.0
2016-12-13 12:20:00,79.99,80.02,79.95,80.0,62160.0,61.5813,61.6044,61.5505,61.589,62160.0
2016-12-13 12:25:00,80.0,80.02,79.77,79.77,135891.0,61.589,61.6044,61.412,61.412,135891.0
2016-12-13 12:30:00,79.77,79.89,79.77,79.85,34737.0,61.412,61.5043,61.412,61.4736,34737.0
2016-12-13 12:35:00,79.84,79.97,79.84,79.97,38704.0,61.4659,61.5659,61.4659,61.5659,38704.0
2016-12-13 12:40:00,79.98,80.02,79.92,80.01,46051.0,61.5736,61.6044,61.5274,61.5967,46051.0
2016-12-13 12:45:00,80.0,80.05,79.98,80.0,79975.0,61.589,61.6275,61.5736,61.589,79975.0
2016-12-13 12:50:00,79.99,80.04,79.99,80.03,97124.0,61.5813,61.6198,61.5813,61.6121,97124.0
2016-12-13 12:55:00,80.04,80.04,79.88,79.89,37366.0,61.6198,61.6198,61.4966,61.5043,37366.0
2016-12-13 13:00:00,79.88,80.04,79.88,80.03,37060.0,61.4966,61.6198,61.4966,61.6121,37060.0
2016-12-13 13:05:00,80.04,80.1,80.0,80.06,24188.0,61.6198,61.666,61.589,61.6352,24188.0
2016-12-13 13:10:00,80.06,80.13,80.03,80.13,19634.0,61.6352,61.6891,61.6121,61.6891,19634.0
2016-12-13 13:15:00,80.14,80.17,80.1,80.17,49996.0,61.6968,61.7199,61.666,61.7199,49996.0
2016-12-13 13:20:00,80.16,80.2,80.12,80.13,29312.0,61.7122,61.743,61.6814,61.6891,29312.0
2016-12-13 13:25:00,80.13,80.15,80.1,80.14,34861.0,61.6891,61.7045,61.666,61.6968,34861.0
2016-12-13 13:30:00,80.14,80.16,80.12,80.15,60574.0,61.6968,61.7122,61.6814,61.7045,60574.0
2016-12-13 13:35:00,80.15,80.23,80.15,80.18,29644.0,61.7045,61.7661,61.7045,61.7276,29644.0
2016-12-13 13:40:00,80.17,80.23,80.17,80.2,40108.0,61.7199,61.7661,61.7199,61.743,40108.0
2016-12-13 13:45:00,80.2,80.23,80.14,80.21,49022.0,61.743,61.7661,61.6968,61.7507,49022.0
2016-12-13 13:50:00,80.2,80.23,80.05,80.06,97924.0,61.743,61.7661,61.6275,61.6352,97924.0
2016-12-13 13:55:00,80.06,80.1,80.03,80.09,31408.0,61.6352,61.666,61.6121,61.6583,31408.0
2016-12-13 14:00:00,80.09,80.09,80.06,80.08,51984.0,61.6583,61.6583,61.6352,61.6506,51984.0
2016-12-13 14:05:00,80.09,80.15,80.07,80.1,74109.0,61.6583,61.7045,61.6429,61.666,74109.0
2016-12-13 14:10:00,80.1,80.17,80.1,80.11,36721.0,61.666,61.7199,61.666,61.6737,36721.0
2016-12-13 14:15:00,80.12,80.14,80.0,80.06,112208.0,61.6814,61.6968,61.589,61.6352,112208.0
2016-12-13 14:20:00,80.06,80.1,80.03,80.06,62280.0,61.6352,61.666,61.6121,61.6352,62280.0
2016-12-13 14:25:00,80.06,80.09,80.0,80.0,48916.0,61.6352,61.6583,61.589,61.589,48916.0
2016-12-13 14:30:00,79.99,79.99,79.76,79.79,74121.0,61.5813,61.5813,61.4043,61.4274,74121.0
2016-12-13 14:35:00,79.78,79.86,79.78,79.81,67324.0,61.4197,61.4813,61.4197,61.4428,67324.0
2016-12-13 14:40:00,79.81,79.9,79.75,79.89,71202.0,61.4428,61.512,61.3966,61.5043,71202.0
2016-12-13 14:45:00,79.89,79.92,79.82,79.87,63032.0,61.5043,61.5274,61.4505,61.4889,63032.0
2016-12-13 14:50:00,79.87,79.89,79.82,79.84,57078.0,61.4889,61.5043,61.4505,61.4659,57078.0
2016-12-13 14:55:00,79.85,79.99,79.78,79.9,109526.0,61.4736,61.5813,61.4197,61.512,109526.0
2016-12-13 15:00:00,79.9,79.94,79.89,79.93,48124.0,61.512,61.5428,61.5043,61.5351,48124.0
2016-12-13 15:05:00,79.92,79.94,79.87,79.87,78747.0,61.5274,61.5428,61.4889,61.4889,78747.0
2016-12-13 15:10:00,79.87,79.99,79.87,79.93,64482.0,61.4889,61.5813,61.4889,61.5351,64482.0
2016-12-13 15:15:00,79.92,80.08,79.91,80.04,85331.0,61.5274,61.6506,61.5197,61.6198,85331.0
2016-12-13 15:20:00,80.03,80.07,80.0,80.02,57245.0,61.6121,61.6429,61.589,61.6044,57245.0
2016-12-13 15:25:00,80.02,80.11,80.01,80.08,70366.0,61.6044,61.6737,61.5967,61.6506,70366.0
2016-12-13 15:30:00,80.08,80.1,80.01,80.09,102560.0,61.6506,61.666,61.5967,61.6583,102560.0
2016-12-13 15:35:00,80.09,80.15,80.06,80.11,93599.0,61.6583,61.7045,61.6352,61.6737,93599.0
2016-12-13 15:40:00,80.12,80.19,80.1,80.17,102797.0,61.6814,61.7353,61.666,61.7199,102797.0
2016-12-13 15:45:00,80.17,80.17,80.07,80.08,129243.0,61.7199,61.7199,61.6429,61.6506,129243.0
2016-12-13 15:50:00,80.08,80.13,80.02,80.04,149744.0,61.6506,61.6891,61.6044,61.6198,149744.0
2016-12-13 15:55:00,80.04,80.15,79.96,80.15,360300.0,61.6198,61.7045,61.5582,61.7045,360300.0
2016-12-14 09:30:00,80.3,80.6,80.2,80.27,200980.0,61.82,62.0509,61.743,61.7969,200980.0
2016-12-14 09:35:00,80.26,80.3,80.05,80.25,82586.0,61.7892,61.82,61.6275,61.7815,82586.0
2016-12-14 09:40:00,80.22,80.69,80.21,80.65,54956.0,61.7584,62.1202,61.7507,62.0894,54956.0
2016-12-14 09:45:00,80.65,81.09,80.59,81.02,143254.0,62.0894,62.4282,62.0433,62.3743,143254.0
2016-12-14 09:50:00,81.02,81.13,80.78,80.78,223842.0,62.3743,62.459,62.1895,62.1895,223842.0
2016-12-14 09:55:00,80.79,80.89,80.75,80.85,145649.0,62.1972,62.2742,62.1664,62.2434,145649.0
2016-12-14 10:00:00,80.85,80.88,80.75,80.77,100945.0,62.2434,62.2665,62.1664,62.1818,100945.0
2016-12-14 10:05:00,80.78,80.82,80.45,80.47,109958.0,62.1895,62.2203,61.9355,61.9509,109958.0
2016-12-14 10:10:00,80.47,80.48,80.29,80.29,88510.0,61.9509,61.9586,61.8123,61.8123,88510.0
2016-12-14 10:15:00,80.3,80.44,80.25,80.32,81419.0,61.82,61.9278,61.7815,61.8354,81419.0
2016-12-14 10:20:00,80.31,80.4,80.27,80.4,76615.0,61.8277,61.897,61.7969,61.897,76615.0
2016-12-14 10:25:00,80.39,80.48,80.33,80.37,63308.0,61.8893,61.9586,61.8431,61.8739,63308.0
2016-12-14 10:30:00,80.38,80.45,80.29,80.3,93634.0,61.8816,61.9355,61.8123,61.82,93634.0
2016-12-14 10:35:00,80.31,80.31,80.03,80.03,131978.0,61.8277,61.8277,61.6121,61.6121,131978.0
2016-12-14 10:40:00,80.06,80.13,79.87,79.95,167401.0,61.6352,61.6891,61.4889,61.5505,167401.0
2016-12-14 10:45:00,79.92,79.94,79.69,79.78,136473.0,61.5274,61.5428,61.3504,61.4197,136473.0
2016-12-14 10:50:00,79.78,79.89,79.77,79.8,110652.0,61.4197,61.5043,61.412,61.4351,110652.0
2016-12-14 10:55:00,79.79,80.02,79.79,79.92,74105.0,61.4274,61.6044,61.4274,61.5274,74105.0
2016-12-14 11:00:00,79.92,80.09,79.91,79.97,66776.0,61.5274,61.6583,61.5197,61.5659,66776.0
2016-12-14 11:05:00,79.98,80.02,79.96,80.0,31954.0,61.5736,61.6044,61.5582,61.589,31954.0
2016-12-14 11:10:00,80.0,80.06,79.8,79.84,48906.0,61.589,61.6352,61.4351,61.4659,48906.0
2016-12-14 11:15:00,79.83,79.94,79.79,79.85,42888.0,61.4582,61.5428,61.4274,61.4736,42888.0
2016-12-14 11:20:00,79.83,79.93,79.8,79.9,44308.0,61.4582,61.5351,61.4351,61.512,44308.0
2016-12-14 11:25:00,79.9,79.98,79.78,79.85,48523.0,61.512,61.5736,61.4197,61.4736,48523.0
2016-12-14 11:30:00,79.85,79.94,79.8,79.92,33319.0,61.4736,61.5428,61.4351,61.5274,33319.0
2016-12-14 11:35:00,79.9,79.9,79.78,79.8,85986.0,61.512,61.512,61.4197,61.4351,85986.0
2016-12-14 11:40:00,79.8,79.93,79.77,79.8,52893.0,61.4351,61.5351,61.412,61.4351,52893.0
2016-12-14 11:45:00,79.81,79.85,79.77,79.84,40087.0,61.4428,61.4736,61.412,61.4659,40087.0
2016-12-14 11:50:00,79.84,79.95,79.78,79.8,47248.0,61.4659,61.5505,61.4197,61.4351,47248.0
2016-12-14 11:55:00,79.8,79.84,79.76,79.81,19312.0,61.4351,61.4659,61.4043,61.4428,19312.0
2016-12-14 12:00:00,79.82,79.83,79.77,79.79,54876.0,61.4505,61.4582,61.412,61.4274,54876.0
2016-12-14 12:05:00,79.78,79.8,79.75,79.76,29585.0,61.4197,61.4351,61.3966,61.4043,29585.0
2016-12-14 12:10:00,79.77,79.9,79.75,79.89,53653.0,61.412,61.512,61.3966,61.5043,53653.0
2016-12-14 12:15:00,79.88,79.89,79.85,79.86,19649.0,61.4966,61.5043,61.4736,61.4813,19649.0
2016-12-14 12:20:00,79.85,79.87,79.8,79.84,43848.0,61.4736,61.4889,61.4351,61.4659,43848.0
2016-12-14 12:25:00,79.84,79.86,79.8,79.82,25960.0,61.4659,61.4813,61.4351,61.4505,25960.0
2016-12-14 12:30:00,79.84,79.85,79.77,79.77,37315.0,61.4659,61.4736,61.412,61.412,37315.0
2016-12-14 12:35:00,79.79,79.87,79.77,79.85,46687.0,61.4274,61.4889,61.412,61.4736,46687.0
2016-12-14 12:40:00,79.86,79.86,79.79,79.79,14935.0,61.4813,61.4813,61.4274,61.4274,14935.0
2016-12-14 12:45:00,79.8,79.86,79.75,79.79,43046.0,61.4351,61.4813,61.3966,61.4274,43046.0
2016-12-14 12:50:00,79.78,79.8,79.74,79.78,93139.0,61.4197,61.4351,61.3889,61.4197,93139.0
2016-12-14 12:55:00,79.78,79.8,79.71,79.77,29263.0,61.4197,61.4351,61.3658,61.412,29263.0
2016-12-14 13:00:00,79.77,79.81,79.73,79.79,43047.0,61.412,61.4428,61.3812,61.4274,43047.0
2016-12-14 13:05:00,79.79,79.83,79.55,79.55,76612.0,61.4274,61.4582,61.2426,61.2426,76612.0
2016-12-14 13:10:00,79.56,79.64,79.54,79.58,33605.0,61.2503,61.3119,61.2349,61.2657,33605.0
2016-12-14 13:15:00,79.59,79.59,79.33,79.34,74567.0,61.2734,61.2734,61.0732,61.0809,74567.0
2016-12-14 13:20:00,79.34,79.48,79.32,79.48,49449.0,61.0809,61.1887,61.0655,61.1887,49449.0
2016-12-14 13:25:00,79.47,79.54,79.43,79.46,30787.0,61.181,61.2349,61.1502,61.1733,30787.0
2016-12-14 13:30:00,79.47,79.53,79.42,79.48,37904.0,61.181,61.2272,61.1425,61.1887,37904.0
2016-12-14 13:35:00,79.46,79.6,79.46,79.56,22213.0,61.1733,61.2811,61.1733,61.2503,22213.0
2016-12-14 13:40:00,79.58,79.59,79.51,79.52,31443.0,61.2657,61.2734,61.2118,61.2195,31443.0
2016-12-14 13:45:00,79.53,79.54,79.46,79.51,39876.0,61.2272,61.2349,61.1733,61.2118,39876.0
2016-12-14 13:50:00,79.51,79.68,79.48,79.62,72274.0,61.2118,61.3427,61.1887,61.2965,72274.0
2016-12-14 13:55:00,79.63,79.76,79.62,79.7,57619.0,61.3042,61.4043,61.2965,61.3581,57619.0
2016-12-14 14:00:00,79.72,79.72,79.35,79.52,63860.0,61.3735,61.3735,61.0886,61.2195,63860.0
2016-12-14 14:05:00,79.5,79.66,79.32,79.54,56347.0,61.2041,61.3273,61.0655,61.2349,56347.0
2016-12-14 14:10:00,79.5,79.57,79.26,79.32,43850.0,61.2041,61.258,61.0193,61.0655,43850.0
2016-12-14 14:15:00,79.32,79.39,79.19,79.36,66012.0,61.0655,61.1194,60.9654,61.0963,66012.0
2016-12-14 14:20:00,79.39,79.39,79.2,79.26,67440.0,61.1194,61.1194,60.9731,61.0193,67440.0
2016-12-14 14:25:00,79.23,79.27,79.05,79.08,68628.0,60.9962,61.027,60.8577,60.8808,68628.0
2016-12-14 14:30:00,79.1,79.27,79.09,79.17,73350.0,60.8962,61.027,60.8885,60.95,73350.0
2016-12-14 14:35:00,79.14,79.17,79.01,79.09,133786.0,60.9269,60.95,60.8269,60.8885,133786.0
2016-12-14 14:40:00,79.1,79.17,78.97,79.01,77618.0,60.8962,60.95,60.7961,60.8269,77618.0
2016-12-14 14:45:00,79.02,79.03,78.95,78.98,71784.0,60.8346,60.8423,60.7807,60.8038,71784.0
2016-12-14 14:50:00,78.98,79.03,78.89,78.89,54364.0,60.8038,60.8423,60.7345,60.7345,54364.0
2016-12-14 14:55:00,78.89,78.93,78.8,78.93,97099.0,60.7345,60.7653,60.6652,60.7653,97099.0
2016-12-14 15:00:00,78.93,78.98,78.87,78.87,72113.0,60.7653,60.8038,60.7191,60.7191,72113.0
2016-12-14 15:05:00,78.87,78.96,78.71,78.74,62495.0,60.7191,60.7884,60.5959,60.619,62495.0
2016-12-14 15:10:00,78.73,78.76,78.68,78.72,53895.0,60.6113,60.6344,60.5728,60.6036,53895.0
2016-12-14 15:15:00,78.71,78.71,78.52,78.66,81337.0,60.5959,60.5959,60.4496,60.5574,81337.0
2016-12-14 15:20:00,78.65,78.87,78.65,78.86,70561.0,60.5497,60.7191,60.5497,60.7114,70561.0
2016-12-14 15:25:00,78.84,78.95,78.83,78.9,72507.0,60.696,60.7807,60.6883,60.7422,72507.0
2016-12-14 15:30:00,78.89,79.15,78.89,79.14,77268.0,60.7345,60.9346,60.7345,60.9269,77268.0
2016-12-14 15:35:00,79.14,79.18,79.08,79.09,91080.0,60.9269,60.9577,60.8808,60.8885,91080.0
2016-12-14 15:40:00,79.09,79.12,78.9,78.91,114675.0,60.8885,60.9116,60.7422,60.7499,114675.0
2016-12-14 15:45:00,78.91,78.97,78.88,78.89,121078.0,60.7499,60.7961,60.7268,60.7345,121078.0
2016-12-14 15:50:00,78.88,78.89,78.69,78.81,208102.0,60.7268,60.7345,60.5805,60.6729,208102.0
2016-12-14 15:55:00,78.8,78.97,78.72,78.97,343213.0,60.6652,60.7961,60.6036,60.7961,343213.0
2016-12-15 09:30:00,78.0,79.24,78.0,78.41,205439.0,60.0493,61.0039,60.0493,60.3649,205439.0
2016-12-15 09:35:00,78.41,78.46,76.62,76.69,286206.0,60.3649,60.4034,58.9869,59.0408,286206.0
2016-12-15 09:40:00,76.71,77.55,76.65,76.95,313961.0,59.0562,59.7029,59.01,59.241,313961.0
2016-12-15 09:45:00,76.94,77.0,76.11,76.56,311995.0,59.2333,59.2794,58.5943,58.9407,311995.0
2016-12-15 09:50:00,76.53,77.58,76.49,77.55,343092.0,58.9176,59.726,58.8868,59.7029,343092.0
2016-12-15 09:55:00,77.55,77.81,77.33,77.48,196640.0,59.7029,59.903,59.5335,59.649,196640.0
2016-12-15 10:00:00,77.54,77.54,77.18,77.18,202438.0,59.6952,59.6952,59.418,59.418,202438.0
2016-12-15 10:05:00,77.19,77.29,77.05,77.26,130824.0,59.4257,59.5027,59.3179,59.4796,130824.0
2016-12-15 10:10:00,77.25,77.27,76.52,76.65,212931.0,59.4719,59.4873,58.9099,59.01,212931.0
2016-12-15 10:15:00,76.64,77.0,76.58,76.9,216028.0,59.0023,59.2794,58.9561,59.2025,216028.0
2016-12-15 10:20:00,76.89,76.97,76.7,76.74,124796.0,59.1948,59.2563,59.0485,59.0793,124796.0
2016-12-15 10:25:00,76.73,77.1,76.7,76.9,112248.0,59.0716,59.3564,59.0485,59.2025,112248.0
2016-12-15 10:30:00,76.91,77.01,76.83,76.92,143022.0,59.2102,59.2871,59.1486,59.2179,143022.0
2016-12-15 10:35:00,76.9,77.02,76.88,76.98,135730.0,59.2025,59.2948,59.1871,59.264,135730.0
2016-12-15 10:40:00,76.98,77.03,76.83,76.94,124058.0,59.264,59.3025,59.1486,59.2333,124058.0
2016-12-15 10:45:00,76.96,77.01,76.7,76.89,168900.0,59.2486,59.2871,59.0485,59.1948,168900.0
2016-12-15 10:50:00,76.91,77.0,76.77,76.9,112578.0,59.2102,59.2794,59.1024,59.2025,112578.0
2016-12-15 10:55:00,76.9,77.01,76.89,76.91,92722.0,59.2025,59.2871,59.1948,59.2102,92722.0
2016-12-15 11:00:00,76.92,77.4,76.92,77.32,172430.0,59.2179,59.5874,59.2179,59.5258,172430.0
2016-12-15 11:05:00,77.32,77.53,77.26,77.52,120666.0,59.5258,59.6875,59.4796,59.6798,120666.0
2016-12-15 11:10:00,77.53,77.7,77.45,77.48,72985.0,59.6875,59.8183,59.6259,59.649,72985.0
2016-12-15 11:15:00,77.49,77.7,77.37,77.66,80144.0,59.6567,59.8183,59.5643,59.7876,80144.0
2016-12-15 11:20:00,77.65,77.89,77.64,77.74,73597.0,59.7799,59.9646,59.7722,59.8491,73597.0
2016-12-15 11:25:00,77.75,77.81,77.65,77.74,107815.0,59.8568,59.903,59.7799,59.8491,107815.0
2016-12-15 11:30:00,77.73,77.86,77.68,77.73,58099.0,59.8414,59.9415,59.803,59.8414,58099.0
2016-12-15 11:35:00,77.72,77.81,77.6,77.69,81777.0,59.8337,59.903,59.7414,59.8106,81777.0
2016-12-15 11:40:00,77.68,77.7,77.42,77.47,73348.0,59.803,59.8183,59.6028,59.6413,73348.0
2016-12-15 11:45:00,77.47,77.48,77.35,77.4,74767.0,59.6413,59.649,59.5489,59.5874,74767.0
2016-12-15 11:50:00,77.41,77.44,77.31,77.31,70950.0,59.5951,59.6182,59.5181,59.5181,70950.0
2016-12-15 11:55:00,77.31,77.39,77.23,77.37,77929.0,59.5181,59.5797,59.4565,59.5643,77929.0
2016-12-15 12:00:00,77.4,77.41,77.27,77.29,79870.0,59.5874,59.5951,59.4873,59.5027,79870.0
2016-12-15 12:05:00,77.3,77.43,77.23,77.41,64346.0,59.5104,59.6105,59.4565,59.5951,64346.0
2016-12-15 12:10:00,77.42,77.46,77.32,77.33,47388.0,59.6028,59.6336,59.5258,59.5335,47388.0
2016-12-15 12:15:00,77.33,77.35,77.15,77.15,89213.0,59.5335,59.5489,59.3949,59.3949,89213.0
2016-12-15 12:20:00,77.16,77.28,77.06,77.28,112247.0,59.4026,59.495,59.3256,59.495,112247.0
2016-12-15 12:25:00,77.29,77.63,77.27,77.58,116442.0,59.5027,59.7645,59.4873,59.726,116442.0
2016-12-15 12:30:00,77.59,77.69,77.55,77.56,62159.0,59.7337,59.8106,59.7029,59.7106,62159.0
2016-12-15 12:35:00,77.55,77.74,77.55,77.65,47261.0,59.7029,59.8491,59.7029,59.7799,47261.0
2016-12-15 12:40:00,77.65,77.75,77.5,77.59,74644.0,59.7799,59.8568,59.6644,59.7337,74644.0
2016-12-15 12:45:00,77.59,77.69,77.5,77.53,55706.0,59.7337,59.8106,59.6644,59.6875,55706.0
2016-12-15 12:50:00,77.53,77.56,77.43,77.48,76641.0,59.6875,59.7106,59.6105,59.649,76641.0
2016-12-15 12:55:00,77.49,77.51,77.32,77.42,96471.0,59.6567,59.6721,59.5258,59.6028,96471.0
2016-12-15 13:00:00,77.41,77.53,77.4,77.45,98997.0,59.5951,59.6875,59.5874,59.6259,98997.0
2016-12-15 13:05:00,77.45,77.77,77.4,77.58,119541.0,59.6259,59.8722,59.5874,59.726,119541.0
2016-12-15 13:10:00,77.59,77.69,77.54,77.64,55752.0,59.7337,59.8106,59.6952,59.7722,55752.0
2016-12-15 13:15:00,77.63,77.91,77.62,77.88,112360.0,59.7645,59.98,59.7568,59.9569,112360.0
2016-12-15 13:20:00,77.89,78.0,77.81,77.94,74743.0,59.9646,60.0493,59.903,60.0031,74743.0
2016-12-15 13:25:00,77.95,77.96,77.83,77.84,58327.0,60.0108,60.0185,59.9184,59.9261,58327.0
2016-12-15 13:30:00,77.85,77.91,77.82,77.84,47755.0,59.9338,59.98,59.9107,59.9261,47755.0
2016-12-15 13:35:00,77.82,77.89,77.72,77.74,56330.0,59.9107,59.9646,59.8337,59.8491,56330.0
2016-12-15 13:40:00,77.75,77.87,77.74,77.84,68058.0,59.8568,59.9492,59.8491,59.9261,68058.0
2016-12-15 13:45:00,77.85,77.86,77.75,77.78,54771.0,59.9338,59.9415,59.8568,59.8799,54771.0
2016-12-15 13:50:00,77.78,77.88,77.76,77.8,81825.0,59.8799,59.9569,59.8645,59.8953,81825.0
2016-12-15 13:55:00,77.8,77.84,77.75,77.79,48497.0,59.8953,59.9261,59.8568,59.8876,48497.0
2016-12-15 14:00:00,77.77,77.86,77.73,77.83,81136.0,59.8722,59.9415,59.8414,59.9184,81136.0
2016-12-15 14:05:00,77.8,77.86,77.75,77.86,60142.0,59.8953,59.9415,59.8568,59.9415,60142.0
2016-12-15 14:10:00,77.85,77.93,77.85,77.93,108311.0,59.9338,59.9954,59.9338,59.9954,108311.0
2016-12-15 14:15:00,77.94,78.04,77.93,78.01,88086.0,60.0031,60.0801,59.9954,60.057,88086.0
2016-12-15 14:20:00,78.0,78.05,78.0,78.03,67784.0,60.0493,60.0878,60.0493,60.0724,67784.0
2016-12-15 14:25:00,78.02,78.28,78.0,78.28,98028.0,60.0647,60.2649,60.0493,60.2649,98028.0
2016-12-15 14:30:00,78.27,78.37,78.24,78.25,121176.0,60.2572,60.3342,60.2341,60.2418,121176.0
2016-12-15 14:35:00,78.26,78.36,78.14,78.29,82358.0,60.2495,60.3265,60.1571,60.2726,82358.0
2016-12-15 14:40:00,78.28,78.31,78.24,78.26,53996.0,60.2649,60.288,60.2341,60.2495,53996.0
2016-12-15 14:45:00,78.26,78.31,78.21,78.3,73757.0,60.2495,60.288,60.211,60.2803,73757.0
2016-12-15 14:50:00,78.31,78.38,78.25,78.28,71522.0,60.288,60.3419,60.2418,60.2649,71522.0
2016-12-15 14:55:00,78.28,78.33,78.19,78.25,68841.0,60.2649,60.3034,60.1956,60.2418,68841.0
2016-12-15 15:00:00,78.24,78.49,78.24,78.41,99685.0,60.2341,60.4265,60.2341,60.3649,99685.0
2016-12-15 15:05:00,78.41,78.48,78.33,78.33,61771.0,60.3649,60.4188,60.3034,60.3034,61771.0
2016-12-15 15:10:00,78.33,78.4,78.28,78.29,82734.0,60.3034,60.3573,60.2649,60.2726,82734.0
2016-12-15 15:15:00,78.28,78.29,78.24,78.28,116897.0,60.2649,60.2726,60.2341,60.2649,116897.0
2016-12-15 15:20:00,78.27,78.37,78.21,78.21,159133.0,60.2572,60.3342,60.211,60.211,159133.0
2016-12-15 15:25:00,78.22,78.22,78.08,78.17,186659.0,60.2187,60.2187,60.1109,60.1802,186659.0
2016-12-15 15:30:00,78.16,78.3,78.11,78.28,115440.0,60.1725,60.2803,60.134,60.2649,115440.0
2016-12-15 15:35:00,78.28,78.34,78.26,78.33,149731.0,60.2649,60.3111,60.2495,60.3034,149731.0
2016-12-15 15:40:00,78.32,78.37,78.28,78.37,129190.0,60.2957,60.3342,60.2649,60.3342,129190.0
2016-12-15 15:45:00,78.37,78.38,78.19,78.21,292210.0,60.3342,60.3419,60.1956,60.211,292210.0
2016-12-15 15:50:00,78.21,78.25,78.21,78.22,188182.0,60.211,60.2418,60.211,60.2187,188182.0
2016-12-15 15:55:00,78.23,78.32,78.22,78.27,280819.0,60.2264,60.2957,60.2187,60.2572,280819.0
2016-12-16 09:30:00,78.65,78.95,78.61,78.85,848223.0,60.5497,60.7807,60.5189,60.7037,848223.0
2016-12-16 09:35:00,78.86,79.22,78.84,79.14,139820.0,60.7114,60.9885,60.696,60.9269,139820.0
2016-12-16 09:40:00,79.13,79.18,78.92,79.1,75721.0,60.9193,60.9577,60.7576,60.8962,75721.0
2016-12-16 09:45:00,79.08,79.25,79.03,79.12,101834.0,60.8808,61.0116,60.8423,60.9116,101834.0
2016-12-16 09:50:00,79.1,79.19,79.07,79.14,107278.0,60.8962,60.9654,60.8731,60.9269,107278.0
2016-12-16 09:55:00,79.15,79.39,79.12,79.39,141628.0,60.9346,61.1194,60.9116,61.1194,141628.0
2016-12-16 10:00:00,79.39,79.49,79.32,79.49,77747.0,61.1194,61.1964,61.0655,61.1964,77747.0
2016-12-16 10:05:00,79.48,79.52,79.41,79.42,81611.0,61.1887,61.2195,61.1348,61.1425,81611.0
2016-12-16 10:10:00,79.42,79.42,79.27,79.28,49954.0,61.1425,61.1425,61.027,61.0347,49954.0
2016-12-16 10:15:00,79.28,79.36,79.24,79.35,77085.0,61.0347,61.0963,61.0039,61.0886,77085.0
2016-12-16 10:20:00,79.35,79.43,79.29,79.4,40498.0,61.0886,61.1502,61.0424,61.1271,40498.0
2016-12-16 10:25:00,79.39,79.49,79.24,79.27,81640.0,61.1194,61.1964,61.0039,61.027,81640.0
2016-12-16 10:30:00,79.27,79.31,79.21,79.21,71731.0,61.027,61.0578,60.9808,60.9808,71731.0
2016-12-16 10:35:00,79.21,79.33,79.2,79.32,53321.0,60.9808,61.0732,60.9731,61.0655,53321.0
2016-12-16 10:40:00,79.32,79.36,79.26,79.27,54261.0,61.0655,61.0963,61.0193,61.027,54261.0
2016-12-16 10:45:00,79.28,79.31,79.26,79.29,54135.0,61.0347,61.0578,61.0193,61.0424,54135.0
2016-12-16 10:50:00,79.29,79.3,79.25,79.29,41804.0,61.0424,61.0501,61.0116,61.0424,41804.0
2016-12-16 10:55:00,79.28,79.28,79.04,79.07,189897.0,61.0347,61.0347,60.85,60.8731,189897.0
2016-12-16 11:00:00,79.07,79.11,78.91,78.91,190993.0,60.8731,60.9039,60.7499,60.7499,190993.0
2016-12-16 11:05:00,78.91,78.95,78.81,78.9,76747.0,60.7499,60.7807,60.6729,60.7422,76747.0
2016-12-16 11:10:00,78.92,79.0,78.86,78.99,41594.0,60.7576,60.8192,60.7114,60.8115,41594.0
2016-12-16 11:15:00,79.0,79.14,78.99,79.09,49487.0,60.8192,60.9269,60.8115,60.8885,49487.0
2016-12-16 11:20:00,79.08,79.09,78.94,79.07,39682.0,60.8808,60.8885,60.773,60.8731,39682.0
2016-12-16 11:25:00,79.08,79.2,79.08,79.19,40302.0,60.8808,60.9731,60.8808,60.9654,40302.0
2016-12-16 11:30:00,79.2,79.4,79.15,79.39,46786.0,60.9731,61.1271,60.9346,61.1194,46786.0
2016-12-16 11:35:00,79.38,79.38,79.31,79.35,51690.0,61.1117,61.1117,61.0578,61.0886,51690.0
2016-12-16 11:40:00,79.34,79.36,79.25,79.27,40601.0,61.0809,61.0963,61.0116,61.027,40601.0
2016-12-16 11:45:00,79.27,79.37,79.22,79.36,62006.0,61.027,61.104,60.9885,61.0963,62006.0
2016-12-16 11:50:00,79.36,79.4,79.33,79.36,30916.0,61.0963,61.1271,61.0732,61.0963,30916.0
2016-12-16 11:55:00,79.37,79.42,79.33,79.42,55436.0,61.104,61.1425,61.0732,61.1425,55436.0
2016-12-16 12:00:00,79.41,79.44,79.38,79.43,65431.0,61.1348,61.1579,61.1117,61.1502,65431.0
2016-12-16 12:05:00,79.44,79.45,79.34,79.38,65374.0,61.1579,61.1656,61.0809,61.1117,65374.0
2016-12-16 12:10:00,79.38,79.42,79.35,79.41,69133.0,61.1117,61.1425,61.0886,61.1348,69133.0
2016-12-16 12:15:00,79.4,79.41,79.3,79.3,49888.0,61.1271,61.1348,61.0501,61.0501,49888.0
2016-12-16 12:20:00,79.3,79.31,79.21,79.23,54863.0,61.0501,61.0578,60.9808,60.9962,54863.0
2016-12-16 12:25:00,79.24,79.31,79.23,79.29,42129.0,61.0039,61.0578,60.9962,61.0424,42129.0
2016-12-16 12:30:00,79.3,79.31,79.25,79.27,49077.0,61.0501,61.0578,61.0116,61.027,49077.0
2016-12-16 12:35:00,79.28,79.4,79.27,79.39,57123.0,61.0347,61.1271,61.027,61.1194,57123.0
2016-12-16 12:40:00,79.38,79.45,79.38,79.4,41690.0,61.1117,61.1656,61.1117,61.1271,41690.0
2016-12-16 12:45:00,79.4,79.4,79.29,79.29,43640.0,61.1271,61.1271,61.0424,61.0424,43640.0
2016-12-16 12:50:00,79.29,79.34,79.24,79.33,34741.0,61.0424,61.0809,61.0039,61.0732,34741.0
2016-12-16 12:55:00,79.34,79.39,79.28,79.28,39551.0,61.0809,61.1194,61.0347,61.0347,39551.0
2016-12-16 13:00:00,79.28,79.28,79.24,79.26,48759.0,61.0347,61.0347,61.0039,61.0193,48759.0
2016-12-16 13:05:00,79.26,79.26,79.22,79.22,56755.0,61.0193,61.0193,60.9885,60.9885,56755.0
2016-12-16 13:10:00,79.23,79.23,79.16,79.16,47376.0,60.9962,60.9962,60.9423,60.9423,47376.0
2016-12-16 13:15:00,79.16,79.26,79.1,79.2,104540.0,60.9423,61.0193,60.8962,60.9731,104540.0
2016-12-16 13:20:00,79.2,79.23,79.17,79.22,55277.0,60.9731,60.9962,60.95,60.9885,55277.0
2016-12-16 13:25:00,79.22,79.32,79.21,79.29,48282.0,60.9885,61.0655,60.9808,61.0424,48282.0
2016-12-16 13:30:00,79.29,79.31,79.21,79.27,44297.0,61.0424,61.0578,60.9808,61.027,44297.0
2016-12-16 13:35:00,79.28,79.33,79.25,79.32,51073.0,61.0347,61.0732,61.0116,61.0655,51073.0
2016-12-16 13:40:00,79.31,79.39,79.3,79.36,41065.0,61.0578,61.1194,61.0501,61.0963,41065.0
2016-12-16 13:45:00,79.37,79.41,79.33,79.38,39887.0,61.104,61.1348,61.0732,61.1117,39887.0
2016-12-16 13:50:00,79.38,79.49,79.38,79.49,122749.0,61.1117,61.1964,61.1117,61.1964,122749.0
2016-12-16 13:55:00,79.48,79.5,79.42,79.42,40849.0,61.1887,61.2041,61.1425,61.1425,40849.0
2016-12-16 14:00:00,79.42,79.53,79.42,79.5,64790.0,61.1425,61.2272,61.1425,61.2041,64790.0
2016-12-16 14:05:00,79.51,79.66,79.49,79.65,107712.0,61.2118,61.3273,61.1964,61.3196,107712.0
2016-12-16 14:10:00,79.64,79.7,79.54,79.54,87747.0,61.3119,61.3581,61.2349,61.2349,87747.0
2016-12-16 14:15:00,79.55,79.56,79.41,79.41,74779.0,61.2426,61.2503,61.1348,61.1348,74779.0
2016-12-16 14:20:00,79.42,79.52,79.41,79.45,79024.0,61.1425,61.2195,61.1348,61.1656,79024.0
2016-12-16 14:25:00,79.45,79.49,79.42,79.48,52894.0,61.1656,61.1964,61.1425,61.1887,52894.0
2016-12-16 14:30:00,79.48,79.53,79.42,79.52,54391.0,61.1887,61.2272,61.1425,61.2195,54391.0
2016-12-16 14:35:00,79.52,79.57,79.5,79.54,49921.0,61.2195,61.258,61.2041,61.2349,49921.0
2016-12-16 14:40:00,79.53,79.59,79.49,79.52,71884.0,61.2272,61.2734,61.1964,61.2195,71884.0
2016-12-16 14:45:00,79.53,79.57,79.46,79.53,60590.0,61.2272,61.258,61.1733,61.2272,60590.0
2016-12-16 14:50:00,79.52,79.59,79.52,79.56,70254.0,61.2195,61.2734,61.2195,61.2503,70254.0
2016-12-16 14:55:00,79.56,79.56,79.45,79.49,77509.0,61.2503,61.2503,61.1656,61.1964,77509.0
2016-12-16 15:00:00,79.49,79.54,79.45,79.48,90931.0,61.1964,61.2349,61.1656,61.1887,90931.0
2016-12-16 15:05:00,79.48,79.48,79.26,79.3,80931.0,61.1887,61.1887,61.0193,61.0501,80931.0
2016-12-16 15:10:00,79.29,79.34,79.25,79.31,77363.0,61.0424,61.0809,61.0116,61.0578,77363.0
2016-12-16 15:15:00,79.31,79.35,79.25,79.27,72906.0,61.0578,61.0886,61.0116,61.027,72906.0
2016-12-16 15:20:00,79.27,79.33,79.25,79.3,52726.0,61.027,61.0732,61.0116,61.0501,52726.0
2016-12-16 15:25:00,79.29,79.33,79.25,79.33,72473.0,61.0424,61.0732,61.0116,61.0732,72473.0
2016-12-16 15:30:00,79.33,79.37,79.3,79.34,108130.0,61.0732,61.104,61.0501,61.0809,108130.0
2016-12-16 15:35:00,79.34,79.34,79.25,79.25,125419.0,61.0809,61.0809,61.0116,61.0116,125419.0
2016-12-16 15:40:00,79.25,79.31,79.24,79.31,187582.0,61.0116,61.0578,61.0039,61.0578,187582.0
2016-12-16 15:45:00,79.31,79.46,79.3,79.43,221739.0,61.0578,61.1733,61.0501,61.1502,221739.0
2016-12-16 15:50:00,79.42,79.49,79.4,79.46,236275.0,61.1425,61.1964,61.1271,61.1733,236275.0
2016-12-16 15:55:00,79.47,79.6,79.39,79.56,638808.0,61.181,61.2811,61.1194,61.2503,638808.0
2016-12-19 09:30:00,79.28,79.8,79.27,79.53,170611.0,61.0347,61.4351,61.027,61.2272,170611.0
2016-12-19 09:35:00,79.54,79.68,79.38,79.66,116292.0,61.2349,61.3427,61.1117,61.3273,116292.0
2016-12-19 09:40:00,79.61,79.68,79.43,79.66,76754.0,61.2888,61.3427,61.1502,61.3273,76754.0
2016-12-19 09:45:00,79.69,79.72,79.49,79.49,72201.0,61.3504,61.3735,61.1964,61.1964,72201.0
2016-12-19 09:50:00,79.5,79.73,79.49,79.69,104607.0,61.2041,61.3812,61.1964,61.3504,104607.0
2016-12-19 09:55:00,79.68,79.72,79.47,79.52,130896.0,61.3427,61.3735,61.181,61.2195,130896.0
2016-12-19 10:00:00,79.53,79.67,79.46,79.56,101396.0,61.2272,61.335,61.1733,61.2503,101396.0
2016-12-19 10:05:00,79.56,79.64,79.49,79.58,70978.0,61.2503,61.3119,61.1964,61.2657,70978.0
2016-12-19 10:10:00,79.57,79.62,79.53,79.59,92047.0,61.258,61.2965,61.2272,61.2734,92047.0
2016-12-19 10:15:00,79.6,79.64,79.54,79.61,124840.0,61.2811,61.3119,61.2349,61.2888,124840.0
2016-12-19 10:20:00,79.59,79.63,79.55,79.57,69622.0,61.2734,61.3042,61.2426,61.258,69622.0
2016-12-19 10:25:00,79.58,79.7,79.57,79.64,65597.0,61.2657,61.3581,61.258,61.3119,65597.0
2016-12-19 10:30:00,79.63,79.75,79.6,79.69,64766.0,61.3042,61.3966,61.2811,61.3504,64766.0
2016-12-19 10:35:00,79.69,79.69,79.57,79.6,76706.0,61.3504,61.3504,61.258,61.2811,76706.0
2016-12-19 10:40:00,79.6,79.64,79.54,79.56,106389.0,61.2811,61.3119,61.2349,61.2503,106389.0
2016-12-19 10:45:00,79.56,79.6,79.5,79.58,71763.0,61.2503,61.2811,61.2041,61.2657,71763.0
2016-12-19 10:50:00,79.58,79.65,79.54,79.57,80534.0,61.2657,61.3196,61.2349,61.258,80534.0
2016-12-19 10:55:00,79.56,79.63,79.54,79.57,57461.0,61.2503,61.3042,61.2349,61.258,57461.0
2016-12-19 11:00:00,79.56,79.59,79.52,79.55,69066.0,61.2503,61.2734,61.2195,61.2426,69066.0
2016-12-19 11:05:00,79.55,79.69,79.55,79.68,108137.0,61.2426,61.3504,61.2426,61.3427,108137.0
2016-12-19 11:10:00,79.69,79.74,79.55,79.58,51312.0,61.3504,61.3889,61.2426,61.2657,51312.0
2016-12-19 11:15:00,79.57,79.72,79.54,79.71,61206.0,61.258,61.3735,61.2349,61.3658,61206.0
2016-12-19 11:20:00,79.72,79.94,79.71,79.93,105887.0,61.3735,61.5428,61.3658,61.5351,105887.0
2016-12-19 11:25:00,79.92,80.0,79.9,79.99,67126.0,61.5274,61.589,61.512,61.5813,67126.0
2016-12-19 11:30:00,79.99,80.05,79.82,79.87,106341.0,61.5813,61.6275,61.4505,61.4889,106341.0
2016-12-19 11:35:00,79.87,79.88,79.75,79.78,52086.0,61.4889,61.4966,61.3966,61.4197,52086.0
2016-12-19 11:40:00,79.77,79.77,79.62,79.64,49377.0,61.412,61.412,61.2965,61.3119,49377.0
2016-12-19 11:45:00,79.63,79.67,79.56,79.63,67242.0,61.3042,61.335,61.2503,61.3042,67242.0
2016-12-19 11:50:00,79.63,79.64,79.55,79.58,50945.0,61.3042,61.3119,61.2426,61.2657,50945.0
2016-12-19 11:55:00,79.58,79.66,79.56,79.66,41634.0,61.2657,61.3273,61.2503,61.3273,41634.0
2016-12-19 12:00:00,79.66,79.82,79.64,79.79,33308.0,61.3273,61.4505,61.3119,61.4274,33308.0
2016-12-19 12:05:00,79.8,79.92,79.78,79.91,29815.0,61.4351,61.5274,61.4197,61.5197,29815.0
2016-12-19 12:10:00,79.89,79.96,79.85,79.95,25203.0,61.5043,61.5582,61.4736,61.5505,25203.0
2016-12-19 12:15:00,79.96,79.96,79.84,79.91,42937.0,61.5582,61.5582,61.4659,61.5197,42937.0
2016-12-19 12:20:00,79.92,80.05,79.89,80.0,55913.0,61.5274,61.6275,61.5043,61.589,55913.0
2016-12-19 12:25:00,80.0,80.01,79.93,79.95,52435.0,61.589,61.5967,61.5351,61.5505,52435.0
2016-12-19 12:30:00,79.95,79.99,79.9,79.97,45724.0,61.5505,61.5813,61.512,61.5659,45724.0
2016-12-19 12:35:00,79.97,79.97,79.9,79.96,36273.0,61.5659,61.5659,61.512,61.5582,36273.0
2016-12-19 12:40:00,79.95,80.04,79.92,80.02,59454.0,61.5505,61.6198,61.5274,61.6044,59454.0
2016-12-19 12:45:00,80.03,80.11,80.02,80.05,47066.0,61.6121,61.6737,61.6044,61.6275,47066.0
2016-12-19 12:50:00,80.05,80.14,80.02,80.09,113214.0,61.6275,61.6968,61.6044,61.6583,113214.0
2016-12-19 12:55:00,80.09,80.17,80.06,80.12,83203.0,61.6583,61.7199,61.6352,61.6814,83203.0
2016-12-19 13:00:00,80.11,80.13,80.04,80.06,50742.0,61.6737,61.6891,61.6198,61.6352,50742.0
2016-12-19 13:05:00,80.06,80.18,80.05,80.17,47630.0,61.6352,61.7276,61.6275,61.7199,47630.0
2016-12-19 13:10:00,80.18,80.22,80.06,80.07,43339.0,61.7276,61.7584,61.6352,61.6429,43339.0
2016-12-19 13:15:00,80.06,80.12,80.05,80.1,44721.0,61.6352,61.6814,61.6275,61.666,44721.0
2016-12-19 13:20:00,80.1,80.14,80.06,80.13,41138.0,61.666,61.6968,61.6352,61.6891,41138.0
2016-12-19 13:25:00,80.13,80.19,80.09,80.16,48644.0,61.6891,61.7353,61.6583,61.7122,48644.0
2016-12-19 13:30:00,80.15,80.18,80.11,80.13,30620.0,61.7045,61.7276,61.6737,61.6891,30620.0
2016-12-19 13:35:00,80.12,80.13,80.09,80.11,40917.0,61.6814,61.6891,61.6583,61.6737,40917.0
2016-12-19 13:40:00,80.11,80.11,80.06,80.08,43365.0,61.6737,61.6737,61.6352,61.6506,43365.0
2016-12-19 13:45:00,80.08,80.11,80.06,80.1,41942.0,61.6506,61.6737,61.6352,61.666,41942.0
2016-12-19 13:50:00,80.1,80.12,80.08,80.12,69307.0,61.666,61.6814,61.6506,61.6814,69307.0
2016-12-19 13:55:00,80.12,80.14,80.05,80.07,56926.0,61.6814,61.6968,61.6275,61.6429,56926.0
2016-12-19 14:00:00,80.06,80.08,79.99,80.04,60206.0,61.6352,61.6506,61.5813,61.6198,60206.0
2016-12-19 14:05:00,80.05,80.07,79.99,80.03,56830.0,61.6275,61.6429,61.5813,61.6121,56830.0
2016-12-19 14:10:00,80.03,80.07,80.0,80.02,47129.0,61.6121,61.6429,61.589,61.6044,47129.0
2016-12-19 14:15:00,80.02,80.03,79.97,79.99,40657.0,61.6044,61.6121,61.5659,61.5813,40657.0
2016-12-19 14:20:00,79.98,79.98,79.91,79.94,62558.0,61.5736,61.5736,61.5197,61.5428,62558.0
2016-12-19 14:25:00,79.93,80.03,79.91,80.01,56782.0,61.5351,61.6121,61.5197,61.5967,56782.0
2016-12-19 14:30:00,80.01,80.08,79.99,80.03,74648.0,61.5967,61.6506,61.5813,61.6121,74648.0
2016-12-19 14:35:00,80.03,80.06,79.99,80.03,56112.0,61.6121,61.6352,61.5813,61.6121,56112.0
2016-12-19 14:40:00,80.04,80.04,79.99,80.0,61566.0,61.6198,61.6198,61.5813,61.589,61566.0
2016-12-19 14:45:00,80.0,80.02,79.93,80.01,78688.0,61.589,61.6044,61.5351,61.5967,78688.0
2016-12-19 14:50:00,80.0,80.01,79.92,79.94,76917.0,61.589,61.5967,61.5274,61.5428,76917.0
2016-12-19 14:55:00,79.93,79.93,79.85,79.9,58891.0,61.5351,61.5351,61.4736,61.512,58891.0
2016-12-19 15:00:00,79.89,79.89,79.82,79.88,47037.0,61.5043,61.5043,61.4505,61.4966,47037.0
2016-12-19 15:05:00,79.87,79.93,79.85,79.9,78533.0,61.4889,61.5351,61.4736,61.512,78533.0
2016-12-19 15:10:00,79.9,79.94,79.84,79.91,93950.0,61.512,61.5428,61.4659,61.5197,93950.0
2016-12-19 15:15:00,79.91,79.93,79.85,79.85,69217.0,61.5197,61.5351,61.4736,61.4736,69217.0
2016-12-19 15:20:00,79.86,79.9,79.84,79.87,115057.0,61.4813,61.512,61.4659,61.4889,115057.0
2016-12-19 15:25:00,79.87,79.89,79.83,79.89,69832.0,61.4889,61.5043,61.4582,61.5043,69832.0
2016-12-19 15:30:00,79.89,79.9,79.85,79.89,87089.0,61.5043,61.512,61.4736,61.5043,87089.0
2016-12-19 15:35:00,79.9,79.93,79.88,79.9,123519.0,61.512,61.5351,61.4966,61.512,123519.0
2016-12-19 15:40:00,79.91,79.94,79.87,79.93,95592.0,61.5197,61.5428,61.4889,61.5351,95592.0
2016-12-19 15:45:00,79.93,79.96,79.91,79.92,99932.0,61.5351,61.5582,61.5197,61.5274,99932.0
2016-12-19 15:50:00,79.92,79.98,79.91,79.95,127656.0,61.5274,61.5736,61.5197,61.5505,127656.0
2016-12-19 15:55:00,79.95,79.96,79.87,79.94,268905.0,61.5505,61.5582,61.4889,61.5428,268905.0
2016-12-20 09:30:00,79.98,81.0,79.98,80.91,245238.0,61.5736,62.3589,61.5736,62.2896,245238.0
2016-12-20 09:35:00,80.97,81.24,80.73,80.98,151600.0,62.3358,62.5437,62.151,62.3435,151600.0
2016-12-20 09:40:00,81.0,81.0,80.73,80.78,101105.0,62.3589,62.3589,62.151,62.1895,101105.0
2016-12-20 09:45:00,80.79,80.87,80.73,80.76,85666.0,62.1972,62.2588,62.151,62.1741,85666.0
2016-12-20 09:50:00,80.74,80.85,80.62,80.85,128185.0,62.1587,62.2434,62.0663,62.2434,128185.0
2016-12-20 09:55:00,80.83,80.83,80.64,80.65,68960.0,62.228,62.228,62.0817,62.0894,68960.0
2016-12-20 10:00:00,80.67,80.78,80.62,80.64,111632.0,62.1048,62.1895,62.0663,62.0817,111632.0
2016-12-20 10:05:00,80.65,80.68,80.44,80.47,52054.0,62.0894,62.1125,61.9278,61.9509,52054.0
2016-12-20 10:10:00,80.46,80.63,80.34,80.62,57493.0,61.9432,62.074,61.8508,62.0663,57493.0
2016-12-20 10:15:00,80.61,80.69,80.58,80.65,50960.0,62.0586,62.1202,62.0356,62.0894,50960.0
2016-12-20 10:20:00,80.65,80.7,80.43,80.44,89920.0,62.0894,62.1279,61.9201,61.9278,89920.0
2016-12-20 10:25:00,80.43,80.66,80.41,80.61,45731.0,61.9201,62.0971,61.9047,62.0586,45731.0
2016-12-20 10:30:00,80.6,80.61,80.54,80.57,45189.0,62.0509,62.0586,62.0048,62.0279,45189.0
2016-12-20 10:35:00,80.58,80.64,80.51,80.61,68348.0,62.0356,62.0817,61.9817,62.0586,68348.0
2016-12-20 10:40:00,80.59,80.62,80.49,80.53,69919.0,62.0433,62.0663,61.9663,61.9971,69919.0
2016-12-20 10:45:00,80.54,80.54,80.41,80.47,93985.0,62.0048,62.0048,61.9047,61.9509,93985.0
2016-12-20 10:50:00,80.46,80.55,80.35,80.53,166654.0,61.9432,62.0125,61.8585,61.9971,166654.0
2016-12-20 10:55:00,80.54,80.7,80.52,80.53,67822.0,62.0048,62.1279,61.9894,61.9971,67822.0
2016-12-20 11:00:00,80.53,80.6,80.45,80.48,122589.0,61.9971,62.0509,61.9355,61.9586,122589.0
2016-12-20 11:05:00,80.49,80.68,80.48,80.67,127547.0,61.9663,62.1125,61.9586,62.1048,127547.0
2016-12-20 11:10:00,80.68,80.71,80.51,80.59,77012.0,62.1125,62.1356,61.9817,62.0433,77012.0
2016-12-20 11:15:00,80.59,80.65,80.57,80.6,90214.0,62.0433,62.0894,62.0279,62.0509,90214.0
2016-12-20 11:20:00,80.61,80.63,80.58,80.61,125318.0,62.0586,62.074,62.0356,62.0586,125318.0
2016-12-20 11:25:00,80.61,80.62,80.45,80.49,74708.0,62.0586,62.0663,61.9355,61.9663,74708.0
2016-12-20 11:30:00,80.48,80.48,80.3,80.41,44371.0,61.9586,61.9586,61.82,61.9047,44371.0
2016-12-20 11:35:00,80.41,80.5,80.32,80.48,56711.0,61.9047,61.974,61.8354,61.9586,56711.0
2016-12-20 11:40:00,80.48,80.52,80.44,80.47,53891.0,61.9586,61.9894,61.9278,61.9509,53891.0
2016-12-20 11:45:00,80.47,80.5,80.39,80.43,46389.0,61.9509,61.974,61.8893,61.9201,46389.0
2016-12-20 11:50:00,80.43,80.47,80.39,80.47,57782.0,61.9201,61.9509,61.8893,61.9509,57782.0
2016-12-20 11:55:00,80.47,80.52,80.43,80.43,45146.0,61.9509,61.9894,61.9201,61.9201,45146.0
2016-12-20 12:00:00,80.42,80.43,80.37,80.37,56652.0,61.9124,61.9201,61.8739,61.8739,56652.0
2016-12-20 12:05:00,80.38,80.38,80.22,80.24,57030.0,61.8816,61.8816,61.7584,61.7738,57030.0
2016-12-20 12:10:00,80.24,80.36,80.23,80.33,51704.0,61.7738,61.8662,61.7661,61.8431,51704.0
2016-12-20 12:15:00,80.32,80.33,80.14,80.17,53798.0,61.8354,61.8431,61.6968,61.7199,53798.0
2016-12-20 12:20:00,80.21,80.26,80.11,80.14,53157.0,61.7507,61.7892,61.6737,61.6968,53157.0
2016-12-20 12:25:00,80.13,80.22,80.1,80.17,37833.0,61.6891,61.7584,61.666,61.7199,37833.0
2016-12-20 12:30:00,80.16,80.18,80.09,80.11,42775.0,61.7122,61.7276,61.6583,61.6737,42775.0
2016-12-20 12:35:00,80.11,80.11,79.94,79.94,58932.0,61.6737,61.6737,61.5428,61.5428,58932.0
2016-12-20 12:40:00,79.95,80.0,79.92,79.93,29924.0,61.5505,61.589,61.5274,61.5351,29924.0
2016-12-20 12:45:00,79.93,80.01,79.93,80.0,33168.0,61.5351,61.5967,61.5351,61.589,33168.0
2016-12-20 12:50:00,80.0,80.01,79.88,79.91,51098.0,61.589,61.5967,61.4966,61.5197,51098.0
2016-12-20 12:55:00,79.92,79.93,79.85,79.87,62326.0,61.5274,61.5351,61.4736,61.4889,62326.0
2016-12-20 13:00:00,79.86,79.99,79.86,79.88,46226.0,61.4813,61.5813,61.4813,61.4966,46226.0
2016-12-20 13:05:00,79.89,79.89,79.79,79.79,48770.0,61.5043,61.5043,61.4274,61.4274,48770.0
2016-12-20 13:10:00,79.8,79.87,79.79,79.81,39529.0,61.4351,61.4889,61.4274,61.4428,39529.0
2016-12-20 13:15:00,79.82,79.84,79.78,79.79,40748.0,61.4505,61.4659,61.4197,61.4274,40748.0
2016-12-20 13:20:00,79.8,79.8,79.74,79.75,63138.0,61.4351,61.4351,61.3889,61.3966,63138.0
2016-12-20 13:25:00,79.76,79.78,79.75,79.76,39463.0,61.4043,61.4197,61.3966,61.4043,39463.0
2016-12-20 13:30:00,79.76,79.84,79.73,79.78,50138.0,61.4043,61.4659,61.3812,61.4197,50138.0
2016-12-20 13:35:00,79.78,79.8,79.67,79.74,48372.0,61.4197,61.4351,61.335,61.3889,48372.0
2016-12-20 13:40:00,79.75,79.8,79.71,79.8,40461.0,61.3966,61.4351,61.3658,61.4351,40461.0
2016-12-20 13:45:00,79.8,79.82,79.77,79.82,34865.0,61.4351,61.4505,61.412,61.4505,34865.0
2016-12-20 13:50:00,79.83,79.96,79.82,79.84,63352.0,61.4582,61.5582,61.4505,61.4659,63352.0
2016-12-20 13:55:00,79.84,79.9,79.81,79.81,25745.0,61.4659,61.512,61.4428,61.4428,25745.0
2016-12-20 14:00:00,79.81,79.93,79.8,79.92,49694.0,61.4428,61.5351,61.4351,61.5274,49694.0
2016-12-20 14:05:00,79.93,79.93,79.81,79.84,39016.0,61.5351,61.5351,61.4428,61.4659,39016.0
2016-12-20 14:10:00,79.84,79.86,79.76,79.79,35455.0,61.4659,61.4813,61.4043,61.4274,35455.0
2016-12-20 14:15:00,79.79,79.82,79.73,79.75,35993.0,61.4274,61.4505,61.3812,61.3966,35993.0
2016-12-20 14:20:00,79.76,79.78,79.71,79.73,34916.0,61.4043,61.4197,61.3658,61.3812,34916.0
2016-12-20 14:25:00,79.73,79.79,79.73,79.79,28002.0,61.3812,61.4274,61.3812,61.4274,28002.0
2016-12-20 14:30:00,79.78,79.79,79.72,79.76,51299.0,61.4197,61.4274,61.3735,61.4043,51299.0
2016-12-20 14:35:00,79.77,79.8,79.74,79.75,30642.0,61.412,61.4351,61.3889,61.3966,30642.0
2016-12-20 14:40:00,79.76,79.83,79.75,79.83,43104.0,61.4043,61.4582,61.3966,61.4582,43104.0
2016-12-20 14:45:00,79.84,79.89,79.8,79.81,36128.0,61.4659,61.5043,61.4351,61.4428,36128.0
2016-12-20 14:50:00,79.82,79.92,79.75,79.77,43328.0,61.4505,61.5274,61.3966,61.412,43328.0
2016-12-20 14:55:00,79.77,79.81,79.74,79.79,36476.0,61.412,61.4428,61.3889,61.4274,36476.0
2016-12-20 15:00:00,79.78,79.79,79.73,79.77,50120.0,61.4197,61.4274,61.3812,61.412,50120.0
2016-12-20 15:05:00,79.76,79.78,79.74,79.77,37850.0,61.4043,61.4197,61.3889,61.412,37850.0
2016-12-20 15:10:00,79.77,79.79,79.75,79.76,39931.0,61.412,61.4274,61.3966,61.4043,39931.0
2016-12-20 15:15:00,79.76,79.77,79.74,79.75,56586.0,61.4043,61.412,61.3889,61.3966,56586.0
2016-12-20 15:20:00,79.75,79.78,79.74,79.76,46109.0,61.3966,61.4197,61.3889,61.4043,46109.0
2016-12-20 15:25:00,79.76,79.81,79.75,79.79,49781.0,61.4043,61.4428,61.3966,61.4274,49781.0
2016-12-20 15:30:00,79.8,79.89,79.79,79.86,78228.0,61.4351,61.5043,61.4274,61.4813,78228.0
2016-12-20 15:35:00,79.87,79.9,79.79,79.81,80375.0,61.4889,61.512,61.4274,61.4428,80375.0
2016-12-20 15:40:00,79.8,79.84,79.79,79.8,63334.0,61.4351,61.4659,61.4274,61.4351,63334.0
2016-12-20 15:45:00,79.79,79.8,79.71,79.71,84773.0,61.4274,61.4351,61.3658,61.3658,84773.0
2016-12-20 15:50:00,79.72,79.79,79.71,79.74,104358.0,61.3735,61.4274,61.3658,61.3889,104358.0
2016-12-20 15:55:00,79.74,79.87,79.72,79.84,194486.0,61.3889,61.4889,61.3735,61.4659,194486.0
2016-12-21 09:30:00,79.54,79.54,79.04,79.39,170305.0,61.2349,61.2349,60.85,61.1194,170305.0
2016-12-21 09:35:00,79.43,79.81,79.41,79.59,85016.0,61.1502,61.4428,61.1348,61.2734,85016.0
2016-12-21 09:40:00,79.59,79.64,79.45,79.5,70851.0,61.2734,61.3119,61.1656,61.2041,70851.0
2016-12-21 09:45:00,79.5,79.78,79.48,79.71,74033.0,61.2041,61.4197,61.1887,61.3658,74033.0
2016-12-21 09:50:00,79.71,79.8,79.68,79.71,65089.0,61.3658,61.4351,61.3427,61.3658,65089.0
2016-12-21 09:55:00,79.71,79.78,79.56,79.63,70881.0,61.3658,61.4197,61.2503,61.3042,70881.0
2016-12-21 10:00:00,79.62,79.69,79.61,79.64,42487.0,61.2965,61.3504,61.2888,61.3119,42487.0
2016-12-21 10:05:00,79.63,79.71,79.62,79.65,43128.0,61.3042,61.3658,61.2965,61.3196,43128.0
2016-12-21 10:10:00,79.65,79.73,79.6,79.73,57488.0,61.3196,61.3812,61.2811,61.3812,57488.0
2016-12-21 10:15:00,79.74,79.84,79.73,79.8,62093.0,61.3889,61.4659,61.3812,61.4351,62093.0
2016-12-21 10:20:00,79.78,79.79,79.71,79.79,36887.0,61.4197,61.4274,61.3658,61.4274,36887.0
2016-12-21 10:25:00,79.78,79.79,79.71,79.73,41866.0,61.4197,61.4274,61.3658,61.3812,41866.0
2016-12-21 10:30:00,79.73,79.78,79.72,79.75,38870.0,61.3812,61.4197,61.3735,61.3966,38870.0
2016-12-21 10:35:00,79.76,79.77,79.69,79.74,86851.0,61.4043,61.412,61.3504,61.3889,86851.0
2016-12-21 10:40:00,79.75,79.81,79.7,79.75,62770.0,61.3966,61.4428,61.3581,61.3966,62770.0
2016-12-21 10:45:00,79.75,79.78,79.59,79.6,87467.0,61.3966,61.4197,61.2734,61.2811,87467.0
2016-12-21 10:50:00,79.59,79.67,79.59,79.63,70509.0,61.2734,61.335,61.2734,61.3042,70509.0
2016-12-21 10:55:00,79.63,79.65,79.55,79.57,82384.0,61.3042,61.3196,61.2426,61.258,82384.0
2016-12-21 11:00:00,79.58,79.65,79.42,79.44,119609.0,61.2657,61.3196,61.1425,61.1579,119609.0
2016-12-21 11:05:00,79.44,79.47,79.41,79.47,49644.0,61.1579,61.181,61.1348,61.181,49644.0
2016-12-21 11:10:00,79.47,79.58,79.43,79.43,47313.0,61.181,61.2657,61.1502,61.1502,47313.0
2016-12-21 11:15:00,79.42,79.55,79.33,79.55,66430.0,61.1425,61.2426,61.0732,61.2426,66430.0
2016-12-21 11:20:00,79.55,79.57,79.53,79.56,44810.0,61.2426,61.258,61.2272,61.2503,44810.0
2016-12-21 11:25:00,79.55,79.72,79.55,79.69,99237.0,61.2426,61.3735,61.2426,61.3504,99237.0
2016-12-21 11:30:00,79.7,79.84,79.69,79.73,101183.0,61.3581,61.4659,61.3504,61.3812,101183.0
2016-12-21 11:35:00,79.73,79.79,79.68,79.72,46987.0,61.3812,61.4274,61.3427,61.3735,46987.0
2016-12-21 11:40:00,79.71,79.73,79.68,79.7,28457.0,61.3658,61.3812,61.3427,61.3581,28457.0
2016-12-21 11:45:00,79.68,79.73,79.68,79.72,24937.0,61.3427,61.3812,61.3427,61.3735,24937.0
2016-12-21 11:50:00,79.73,79.73,79.68,79.71,44977.0,61.3812,61.3812,61.3427,61.3658,44977.0
2016-12-21 11:55:00,79.72,79.73,79.68,79.69,34936.0,61.3735,61.3812,61.3427,61.3504,34936.0
2016-12-21 12:00:00,79.69,79.77,79.69,79.71,76233.0,61.3504,61.412,61.3504,61.3658,76233.0
2016-12-21 12:05:00,79.7,79.8,79.69,79.8,68735.0,61.3581,61.4351,61.3504,61.4351,68735.0
2016-12-21 12:10:00,79.8,79.91,79.75,79.9,56454.0,61.4351,61.5197,61.3966,61.512,56454.0
2016-12-21 12:15:00,79.9,79.95,79.88,79.94,29174.0,61.512,61.5505,61.4966,61.5428,29174.0
2016-12-21 12:20:00,79.95,80.04,79.89,80.04,52129.0,61.5505,61.6198,61.5043,61.6198,52129.0
2016-12-21 12:25:00,80.04,80.11,80.03,80.09,64261.0,61.6198,61.6737,61.6121,61.6583,64261.0
2016-12-21 12:30:00,80.09,80.11,80.06,80.09,78520.0,61.6583,61.6737,61.6352,61.6583,78520.0
2016-12-21 12:35:00,80.08,80.12,80.01,80.07,117074.0,61.6506,61.6814,61.5967,61.6429,117074.0
2016-12-21 12:40:00,80.06,80.15,80.04,80.15,93440.0,61.6352,61.7045,61.6198,61.7045,93440.0
2016-12-21 12:45:00,80.15,80.18,80.11,80.16,32939.0,61.7045,61.7276,61.6737,61.7122,32939.0
2016-12-21 12:50:00,80.15,80.16,80.12,80.16,35627.0,61.7045,61.7122,61.6814,61.7122,35627.0
2016-12-21 12:55:00,80.15,80.18,80.14,80.14,35043.0,61.7045,61.7276,61.6968,61.6968,35043.0
2016-12-21 13:00:00,80.13,80.2,80.12,80.14,40835.0,61.6891,61.743,61.6814,61.6968,40835.0
2016-12-21 13:05:00,80.15,80.17,80.1,80.1,54312.0,61.7045,61.7199,61.666,61.666,54312.0
2016-12-21 13:10:00,80.1,80.11,79.95,79.97,40746.0,61.666,61.6737,61.5505,61.5659,40746.0
2016-12-21 13:15:00,79.97,80.03,79.92,79.96,28569.0,61.5659,61.6121,61.5274,61.5582,28569.0
2016-12-21 13:20:00,79.95,80.0,79.93,80.0,25540.0,61.5505,61.589,61.5351,61.589,25540.0
2016-12-21 13:25:00,80.0,80.06,79.98,80.03,30951.0,61.589,61.6352,61.5736,61.6121,30951.0
2016-12-21 13:30:00,80.03,80.14,80.02,80.14,49536.0,61.6121,61.6968,61.6044,61.6968,49536.0
2016-12-21 13:35:00,80.14,80.18,80.12,80.16,41188.0,61.6968,61.7276,61.6814,61.7122,41188.0
2016-12-21 13:40:00,80.15,80.17,80.08,80.1,31059.0,61.7045,61.7199,61.6506,61.666,31059.0
2016-12-21 13:45:00,80.11,80.14,80.07,80.1,42508.0,61.6737,61.6968,61.6429,61.666,42508.0
2016-12-21 13:50:00,80.1,80.1,80.05,80.1,90716.0,61.666,61.666,61.6275,61.666,90716.0
2016-12-21 13:55:00,80.09,80.14,80.07,80.1,52062.0,61.6583,61.6968,61.6429,61.666,52062.0
2016-12-21 14:00:00,80.1,80.13,80.07,80.07,105451.0,61.666,61.6891,61.6429,61.6429,105451.0
2016-12-21 14:05:00,80.08,80.12,80.06,80.09,49450.0,61.6506,61.6814,61.6352,61.6583,49450.0
2016-12-21 14:10:00,80.1,80.11,80.07,80.08,66335.0,61.666,61.6737,61.6429,61.6506,66335.0
2016-12-21 14:15:00,80.08,80.1,80.02,80.04,61471.0,61.6506,61.666,61.6044,61.6198,61471.0
2016-12-21 14:20:00,80.04,80.05,79.95,79.95,87953.0,61.6198,61.6275,61.5505,61.5505,87953.0
2016-12-21 14:25:00,79.95,79.98,79.9,79.96,75800.0,61.5505,61.5736,61.512,61.5582,75800.0
2016-12-21 14:30:00,79.95,79.99,79.93,79.95,45616.0,61.5505,61.5813,61.5351,61.5505,45616.0
2016-12-21 14:35:00,79.96,79.97,79.79,79.89,79989.0,61.5582,61.5659,61.4274,61.5043,79989.0
2016-12-21 14:40:00,79.88,79.9,79.75,79.79,93158.0,61.4966,61.512,61.3966,61.4274,93158.0
2016-12-21 14:45:00,79.8,79.85,79.77,79.83,38664.0,61.4351,61.4736,61.412,61.4582,38664.0
2016-12-21 14:50:00,79.84,79.87,79.81,79.81,33388.0,61.4659,61.4889,61.4428,61.4428,33388.0
2016-12-21 14:55:00,79.82,79.91,79.81,79.91,50170.0,61.4505,61.5197,61.4428,61.5197,50170.0
2016-12-21 15:00:00,79.9,79.94,79.88,79.91,53258.0,61.512,61.5428,61.4966,61.5197,53258.0
2016-12-21 15:05:00,79.91,79.92,79.73,79.8,128628.0,61.5197,61.5274,61.3812,61.4351,128628.0
2016-12-21 15:10:00,79.79,79.83,79.7,79.81,85419.0,61.4274,61.4582,61.3581,61.4428,85419.0
2016-12-21 15:15:00,79.81,79.89,79.81,79.83,60455.0,61.4428,61.5043,61.4428,61.4582,60455.0
2016-12-21 15:20:00,79.82,79.83,79.78,79.81,30757.0,61.4505,61.4582,61.4197,61.4428,30757.0
2016-12-21 15:25:00,79.81,79.83,79.76,79.8,58883.0,61.4428,61.4582,61.4043,61.4351,58883.0
2016-12-21 15:30:00,79.81,79.83,79.71,79.72,63114.0,61.4428,61.4582,61.3658,61.3735,63114.0
2016-12-21 15:35:00,79.73,79.79,79.71,79.76,56217.0,61.3812,61.4274,61.3658,61.4043,56217.0
2016-12-21 15:40:00,79.76,79.79,79.75,79.77,62202.0,61.4043,61.4274,61.3966,61.412,62202.0
2016-12-21 15:45:00,79.76,79.89,79.74,79.89,83907.0,61.4043,61.5043,61.3889,61.5043,83907.0
2016-12-21 15:50:00,79.88,79.93,79.86,79.91,138636.0,61.4966,61.5351,61.4813,61.5197,138636.0
2016-12-21 15:55:00,79.92,79.94,79.84,79.84,216832.0,61.5274,61.5428,61.4659,61.4659,216832.0
2016-12-22 09:30:00,79.54,79.75,79.25,79.5,207369.0,61.2349,61.3966,61.0116,61.2041,207369.0
2016-12-22 09:35:00,79.5,79.62,79.1,79.19,85038.0,61.2041,61.2965,60.8962,60.9654,85038.0
2016-12-22 09:40:00,79.15,79.41,79.15,79.39,82761.0,60.9346,61.1348,60.9346,61.1194,82761.0
2016-12-22 09:45:00,79.41,79.5,79.28,79.38,144553.0,61.1348,61.2041,61.0347,61.1117,144553.0
2016-12-22 09:50:00,79.37,79.46,79.26,79.31,63514.0,61.104,61.1733,61.0193,61.0578,63514.0
2016-12-22 09:55:00,79.33,79.47,79.32,79.36,101565.0,61.0732,61.181,61.0655,61.0963,101565.0
2016-12-22 10:00:00,79.33,79.49,79.32,79.44,77595.0,61.0732,61.1964,61.0655,61.1579,77595.0
2016-12-22 10:05:00,79.44,79.49,79.4,79.42,42776.0,61.1579,61.1964,61.1271,61.1425,42776.0
2016-12-22 10:10:00,79.4,79.5,79.4,79.46,29967.0,61.1271,61.2041,61.1271,61.1733,29967.0
2016-12-22 10:15:00,79.47,79.58,79.41,79.58,39580.0,61.181,61.2657,61.1348,61.2657,39580.0
2016-12-22 10:20:00,79.57,79.69,79.55,79.65,68532.0,61.258,61.3504,61.2426,61.3196,68532.0
2016-12-22 10:25:00,79.65,79.75,79.63,79.66,74757.0,61.3196,61.3966,61.3042,61.3273,74757.0
2016-12-22 10:30:00,79.66,79.72,79.61,79.7,45929.0,61.3273,61.3735,61.2888,61.3581,45929.0
2016-12-22 10:35:00,79.69,79.69,79.53,79.57,54371.0,61.3504,61.3504,61.2272,61.258,54371.0
2016-12-22 10:40:00,79.59,79.59,79.38,79.46,51669.0,61.2734,61.2734,61.1117,61.1733,51669.0
2016-12-22 10:45:00,79.46,79.46,79.33,79.38,49438.0,61.1733,61.1733,61.0732,61.1117,49438.0
2016-12-22 10:50:00,79.38,79.43,79.32,79.43,40650.0,61.1117,61.1502,61.0655,61.1502,40650.0
2016-12-22 10:55:00,79.43,79.48,79.36,79.47,49040.0,61.1502,61.1887,61.0963,61.181,49040.0
2016-12-22 11:00:00,79.47,79.54,79.4,79.44,38009.0,61.181,61.2349,61.1271,61.1579,38009.0
2016-12-22 11:05:00,79.44,79.45,79.38,79.38,37066.0,61.1579,61.1656,61.1117,61.1117,37066.0
2016-12-22 11:10:00,79.39,79.42,79.31,79.32,35834.0,61.1194,61.1425,61.0578,61.0655,35834.0
2016-12-22 11:15:00,79.32,79.32,79.12,79.24,79994.0,61.0655,61.0655,60.9116,61.0039,79994.0
2016-12-22 11:20:00,79.25,79.27,79.14,79.15,83719.0,61.0116,61.027,60.9269,60.9346,83719.0
2016-12-22 11:25:00,79.15,79.2,79.13,79.19,70072.0,60.9346,60.9731,60.9193,60.9654,70072.0
2016-12-22 11:30:00,79.19,79.35,79.15,79.32,50147.0,60.9654,61.0886,60.9346,61.0655,50147.0
2016-12-22 11:35:00,79.32,79.32,79.24,79.26,32160.0,61.0655,61.0655,61.0039,61.0193,32160.0
2016-12-22 11:40:00,79.25,79.32,79.23,79.31,32724.0,61.0116,61.0655,60.9962,61.0578,32724.0
2016-12-22 11:45:00,79.3,79.44,79.3,79.41,143096.0,61.0501,61.1579,61.0501,61.1348,143096.0
2016-12-22 11:50:00,79.41,79.48,79.37,79.38,69167.0,61.1348,61.1887,61.104,61.1117,69167.0
2016-12-22 11:55:00,79.38,79.43,79.38,79.4,36816.0,61.1117,61.1502,61.1117,61.1271,36816.0
2016-12-22 12:00:00,79.4,79.4,79.26,79.28,61425.0,61.1271,61.1271,61.0193,61.0347,61425.0
2016-12-22 12:05:00,79.28,79.29,79.19,79.22,26994.0,61.0347,61.0424,60.9654,60.9885,26994.0
2016-12-22 12:10:00,79.22,79.26,79.19,79.21,31754.0,60.9885,61.0193,60.9654,60.9808,31754.0
2016-12-22 12:15:00,79.21,79.22,79.15,79.16,44105.0,60.9808,60.9885,60.9346,60.9423,44105.0
2016-12-22 12:20:00,79.15,79.16,79.07,79.09,46349.0,60.9346,60.9423,60.8731,60.8885,46349.0
2016-12-22 12:25:00,79.08,79.1,79.05,79.08,22103.0,60.8808,60.8962,60.8577,60.8808,22103.0
2016-12-22 12:30:00,79.09,79.12,79.07,79.08,31991.0,60.8885,60.9116,60.8731,60.8808,31991.0
2016-12-22 12:35:00,79.09,79.11,79.08,79.09,45305.0,60.8885,60.9039,60.8808,60.8885,45305.0
2016-12-22 12:40:00,79.1,79.13,79.04,79.05,65167.0,60.8962,60.9193,60.85,60.8577,65167.0
2016-12-22 12:45:00,79.05,79.07,79.01,79.04,61379.0,60.8577,60.8731,60.8269,60.85,61379.0
2016-12-22 12:50:00,79.04,79.1,79.02,79.02,53576.0,60.85,60.8962,60.8346,60.8346,53576.0
2016-12-22 12:55:00,79.03,79.03,78.97,78.99,71986.0,60.8423,60.8423,60.7961,60.8115,71986.0
2016-12-22 13:00:00,79.0,79.03,78.93,78.99,51755.0,60.8192,60.8423,60.7653,60.8115,51755.0
2016-12-22 13:05:00,78.98,79.0,78.93,78.98,27811.0,60.8038,60.8192,60.7653,60.8038,27811.0
2016-12-22 13:10:00,78.99,79.0,78.92,78.96,36359.0,60.8115,60.8192,60.7576,60.7884,36359.0
2016-12-22 13:15:00,78.96,79.01,78.95,78.96,58510.0,60.7884,60.8269,60.7807,60.7884,58510.0
2016-12-22 13:20:00,78.96,78.97,78.82,78.85,42932.0,60.7884,60.7961,60.6806,60.7037,42932.0
2016-12-22 13:25:00,78.85,78.89,78.84,78.88,44651.0,60.7037,60.7345,60.696,60.7268,44651.0
2016-12-22 13:30:00,78.87,78.92,78.85,78.85,71611.0,60.7191,60.7576,60.7037,60.7037,71611.0
2016-12-22 13:35:00,78.86,78.86,78.78,78.8,60506.0,60.7114,60.7114,60.6498,60.6652,60506.0
2016-12-22 13:40:00,78.8,78.81,78.68,78.7,84357.0,60.6652,60.6729,60.5728,60.5882,84357.0
2016-12-22 13:45:00,78.7,78.77,78.68,78.75,78898.0,60.5882,60.6421,60.5728,60.6267,78898.0
2016-12-22 13:50:00,78.75,78.86,78.73,78.8,71026.0,60.6267,60.7114,60.6113,60.6652,71026.0
2016-12-22 13:55:00,78.79,78.86,78.78,78.81,25773.0,60.6575,60.7114,60.6498,60.6729,25773.0
2016-12-22 14:00:00,78.82,78.97,78.81,78.94,38271.0,60.6806,60.7961,60.6729,60.773,38271.0
2016-12-22 14:05:00,78.96,79.01,78.82,78.89,82235.0,60.7884,60.8269,60.6806,60.7345,82235.0
2016-12-22 14:10:00,78.88,78.9,78.76,78.77,86928.0,60.7268,60.7422,60.6344,60.6421,86928.0
2016-12-22 14:15:00,78.77,78.87,78.76,78.8,39454.0,60.6421,60.7191,60.6344,60.6652,39454.0
2016-12-22 14:20:00,78.79,78.99,78.79,78.94,43322.0,60.6575,60.8115,60.6575,60.773,43322.0
2016-12-22 14:25:00,78.94,78.96,78.89,78.9,31897.0,60.773,60.7884,60.7345,60.7422,31897.0
2016-12-22 14:30:00,78.9,78.91,78.78,78.78,43548.0,60.7422,60.7499,60.6498,60.6498,43548.0
2016-12-22 14:35:00,78.79,78.84,78.77,78.77,46616.0,60.6575,60.696,60.6421,60.6421,46616.0
2016-12-22 14:40:00,78.78,78.85,78.76,78.84,33535.0,60.6498,60.7037,60.6344,60.696,33535.0
2016-12-22 14:45:00,78.84,78.84,78.77,78.79,40866.0,60.696,60.696,60.6421,60.6575,40866.0
2016-12-22 14:50:00,78.78,78.87,78.76,78.78,67299.0,60.6498,60.7191,60.6344,60.6498,67299.0
2016-12-22 14:55:00,78.78,78.79,78.72,78.77,64166.0,60.6498,60.6575,60.6036,60.6421,64166.0
2016-12-22 15:00:00,78.77,78.78,78.68,78.69,42120.0,60.6421,60.6498,60.5728,60.5805,42120.0
2016-12-22 15:05:00,78.7,78.71,78.64,78.65,37808.0,60.5882,60.5959,60.542,60.5497,37808.0
2016-12-22 15:10:00,78.65,78.68,78.5,78.51,75801.0,60.5497,60.5728,60.4342,60.4419,75801.0
2016-12-22 15:15:00,78.52,78.58,78.51,78.58,46291.0,60.4496,60.4958,60.4419,60.4958,46291.0
2016-12-22 15:20:00,78.57,78.6,78.53,78.54,39045.0,60.4881,60.5112,60.4573,60.465,39045.0
2016-12-22 15:25:00,78.56,78.6,78.54,78.59,45521.0,60.4804,60.5112,60.465,60.5035,45521.0
2016-12-22 15:30:00,78.59,78.62,78.55,78.61,58174.0,60.5035,60.5266,60.4727,60.5189,58174.0
2016-12-22 15:35:00,78.61,78.76,78.59,78.74,101419.0,60.5189,60.6344,60.5035,60.619,101419.0
2016-12-22 15:40:00,78.73,78.81,78.73,78.73,104916.0,60.6113,60.6729,60.6113,60.6113,104916.0
2016-12-22 15:45:00,78.74,78.75,78.69,78.72,99498.0,60.619,60.6267,60.5805,60.6036,99498.0
2016-12-22 15:50:00,78.71,78.79,78.69,78.78,99242.0,60.5959,60.6575,60.5805,60.6498,99242.0
2016-12-22 15:55:00,78.79,78.8,78.69,78.78,204947.0,60.6575,60.6652,60.5805,60.6498,204947.0
2016-12-23 09:30:00,78.79,78.99,78.69,78.81,90581.0,60.6575,60.8115,60.5805,60.6729,90581.0
2016-12-23 09:35:00,78.87,79.2,78.86,79.19,37457.0,60.7191,60.9731,60.7114,60.9654,37457.0
2016-12-23 09:40:00,79.18,79.2,79.04,79.13,38364.0,60.9577,60.9731,60.85,60.9193,38364.0
2016-12-23 09:45:00,79.1,79.23,79.0,79.03,37722.0,60.8962,60.9962,60.8192,60.8423,37722.0
2016-12-23 09:50:00,79.04,79.05,78.75,78.83,63005.0,60.85,60.8577,60.6267,60.6883,63005.0
2016-12-23 09:55:00,78.83,79.1,78.82,79.03,28197.0,60.6883,60.8962,60.6806,60.8423,28197.0
2016-12-23 10:00:00,79.03,79.27,79.03,79.17,33962.0,60.8423,61.027,60.8423,60.95,33962.0
2016-12-23 10:05:00,79.17,79.19,79.01,79.05,37236.0,60.95,60.9654,60.8269,60.8577,37236.0
2016-12-23 10:10:00,79.05,79.1,78.93,78.96,38893.0,60.8577,60.8962,60.7653,60.7884,38893.0
2016-12-23 10:15:00,78.96,79.06,78.94,79.01,39497.0,60.7884,60.8654,60.773,60.8269,39497.0
2016-12-23 10:20:00,78.98,79.06,78.98,79.01,26497.0,60.8038,60.8654,60.8038,60.8269,26497.0
2016-12-23 10:25:00,78.98,79.02,78.98,79.0,37028.0,60.8038,60.8346,60.8038,60.8192,37028.0
2016-12-23 10:30:00,79.01,79.14,79.0,79.13,22438.0,60.8269,60.9269,60.8192,60.9193,22438.0
2016-12-23 10:35:00,79.14,79.16,79.07,79.09,36483.0,60.9269,60.9423,60.8731,60.8885,36483.0
2016-12-23 10:40:00,79.09,79.15,79.08,79.14,22223.0,60.8885,60.9346,60.8808,60.9269,22223.0
2016-12-23 10:45:00,79.15,79.21,79.14,79.17,23742.0,60.9346,60.9808,60.9269,60.95,23742.0
2016-12-23 10:50:00,79.17,79.19,79.12,79.17,20783.0,60.95,60.9654,60.9116,60.95,20783.0
2016-12-23 10:55:00,79.16,79.19,79.11,79.11,20971.0,60.9423,60.9654,60.9039,60.9039,20971.0
2016-12-23 11:00:00,79.09,79.11,78.99,79.0,48071.0,60.8885,60.9039,60.8115,60.8192,48071.0
2016-12-23 11:05:00,79.0,79.07,79.0,79.07,31866.0,60.8192,60.8731,60.8192,60.8731,31866.0
2016-12-23 11:10:00,79.07,79.15,79.07,79.15,80933.0,60.8731,60.9346,60.8731,60.9346,80933.0
2016-12-23 11:15:00,79.14,79.15,79.05,79.05,16087.0,60.9269,60.9346,60.8577,60.8577,16087.0
2016-12-23 11:20:00,79.04,79.08,79.03,79.06,25405.0,60.85,60.8808,60.8423,60.8654,25405.0
2016-12-23 11:25:00,79.06,79.06,78.99,79.04,61504.0,60.8654,60.8654,60.8115,60.85,61504.0
2016-12-23 11:30:00,79.03,79.14,79.03,79.13,20772.0,60.8423,60.9269,60.8423,60.9193,20772.0
2016-12-23 11:35:00,79.13,79.14,79.09,79.14,13069.0,60.9193,60.9269,60.8885,60.9269,13069.0
2016-12-23 11:40:00,79.15,79.15,79.12,79.13,13721.0,60.9346,60.9346,60.9116,60.9193,13721.0
2016-12-23 11:45:00,79.14,79.15,79.12,79.14,12438.0,60.9269,60.9346,60.9116,60.9269,12438.0
2016-12-23 11:50:00,79.13,79.26,79.12,79.26,22071.0,60.9193,61.0193,60.9116,61.0193,22071.0
2016-12-23 11:55:00,79.25,79.28,79.23,79.27,17630.0,61.0116,61.0347,60.9962,61.027,17630.0
2016-12-23 12:00:00,79.27,79.3,79.26,79.26,17142.0,61.027,61.0501,61.0193,61.0193,17142.0
2016-12-23 12:05:00,79.26,79.26,79.15,79.17,30744.0,61.0193,61.0193,60.9346,60.95,30744.0
2016-12-23 12:10:00,79.15,79.28,79.15,79.26,20239.0,60.9346,61.0347,60.9346,61.0193,20239.0
2016-12-23 12:15:00,79.26,79.28,79.23,79.23,15912.0,61.0193,61.0347,60.9962,60.9962,15912.0
2016-12-23 12:20:00,79.23,79.29,79.22,79.26,17835.0,60.9962,61.0424,60.9885,61.0193,17835.0
2016-12-23 12:25:00,79.26,79.3,79.24,79.3,12725.0,61.0193,61.0501,61.0039,61.0501,12725.0
2016-12-23 12:30:00,79.28,79.29,79.15,79.17,41308.0,61.0347,61.0424,60.9346,60.95,41308.0
2016-12-23 12:35:00,79.17,79.17,79.11,79.11,19904.0,60.95,60.95,60.9039,60.9039,19904.0
2016-12-23 12:40:00,79.11,79.24,79.11,79.23,31193.0,60.9039,61.0039,60.9039,60.9962,31193.0
2016-12-23 12:45:00,79.22,79.27,79.21,79.22,22690.0,60.9885,61.027,60.9808,60.9885,22690.0
2016-12-23 12:50:00,79.22,79.23,79.19,79.2,10989.0,60.9885,60.9962,60.9654,60.9731,10989.0
2016-12-23 12:55:00,79.2,79.22,79.12,79.15,21286.0,60.9731,60.9885,60.9116,60.9346,21286.0
2016-12-23 13:00:00,79.14,79.15,79.06,79.13,23909.0,60.9269,60.9346,60.8654,60.9193,23909.0
2016-12-23 13:05:00,79.14,79.14,79.09,79.1,19560.0,60.9269,60.9269,60.8885,60.8962,19560.0
2016-12-23 13:10:00,79.1,79.12,79.07,79.08,15666.0,60.8962,60.9116,60.8731,60.8808,15666.0
2016-12-23 13:15:00,79.07,79.08,79.03,79.04,39029.0,60.8731,60.8808,60.8423,60.85,39029.0
2016-12-23 13:20:00,79.05,79.07,79.04,79.06,12060.0,60.8577,60.8731,60.85,60.8654,12060.0
2016-12-23 13:25:00,79.07,79.07,79.02,79.03,37954.0,60.8731,60.8731,60.8346,60.8423,37954.0
2016-12-23 13:30:00,79.03,79.12,79.03,79.11,40686.0,60.8423,60.9116,60.8423,60.9039,40686.0
2016-12-23 13:35:00,79.12,79.13,79.1,79.12,20432.0,60.9116,60.9193,60.8962,60.9116,20432.0
2016-12-23 13:40:00,79.11,79.12,79.05,79.07,19169.0,60.9039,60.9116,60.8577,60.8731,19169.0
2016-12-23 13:45:00,79.08,79.13,79.07,79.12,15987.0,60.8808,60.9193,60.8731,60.9116,15987.0
2016-12-23 13:50:00,79.13,79.17,79.1,79.16,22017.0,60.9193,60.95,60.8962,60.9423,22017.0
2016-12-23 13:55:00,79.15,79.2,79.15,79.17,18383.0,60.9346,60.9731,60.9346,60.95,18383.0
2016-12-23 14:00:00,79.19,79.19,79.15,79.18,13893.0,60.9654,60.9654,60.9346,60.9577,13893.0
2016-12-23 14:05:00,79.19,79.21,79.18,79.21,24524.0,60.9654,60.9808,60.9577,60.9808,24524.0
2016-12-23 14:10:00,79.2,79.24,79.18,79.2,33714.0,60.9731,61.0039,60.9577,60.9731,33714.0
2016-12-23 14:15:00,79.2,79.24,79.18,79.21,17589.0,60.9731,61.0039,60.9577,60.9808,17589.0
2016-12-23 14:20:00,79.2,79.2,79.15,79.18,22737.0,60.9731,60.9731,60.9346,60.9577,22737.0
2016-12-23 14:25:00,79.18,79.19,79.17,79.18,22736.0,60.9577,60.9654,60.95,60.9577,22736.0
2016-12-23 14:30:00,79.17,79.19,79.16,79.18,43706.0,60.95,60.9654,60.9423,60.9577,43706.0
2016-12-23 14:35:00,79.18,79.21,79.17,79.21,22651.0,60.9577,60.9808,60.95,60.9808,22651.0
2016-12-23 14:40:00,79.21,79.24,79.16,79.16,14590.0,60.9808,61.0039,60.9423,60.9423,14590.0
2016-12-23 14:45:00,79.16,79.18,79.13,79.15,11758.0,60.9423,60.9577,60.9193,60.9346,11758.0
2016-12-23 14:50:00,79.14,79.15,79.09,79.11,13652.0,60.9269,60.9346,60.8885,60.9039,13652.0
2016-12-23 14:55:00,79.11,79.14,79.1,79.13,10930.0,60.9039,60.9269,60.8962,60.9193,10930.0
2016-12-23 15:00:00,79.13,79.14,79.1,79.12,61935.0,60.9193,60.9269,60.8962,60.9116,61935.0
2016-12-23 15:05:00,79.12,79.14,79.1,79.11,19299.0,60.9116,60.9269,60.8962,60.9039,19299.0
2016-12-23 15:10:00,79.1,79.14,79.09,79.13,15767.0,60.8962,60.9269,60.8885,60.9193,15767.0
2016-12-23 15:15:00,79.13,79.14,79.1,79.11,17215.0,60.9193,60.9269,60.8962,60.9039,17215.0
2016-12-23 15:20:00,79.11,79.12,79.06,79.1,31968.0,60.9039,60.9116,60.8654,60.8962,31968.0
2016-12-23 15:25:00,79.11,79.12,79.07,79.09,28380.0,60.9039,60.9116,60.8731,60.8885,28380.0
2016-12-23 15:30:00,79.09,79.14,79.08,79.12,30831.0,60.8885,60.9269,60.8808,60.9116,30831.0
2016-12-23 15:35:00,79.13,79.14,79.08,79.13,43413.0,60.9193,60.9269,60.8808,60.9193,43413.0
2016-12-23 15:40:00,79.13,79.17,79.12,79.14,31363.0,60.9193,60.95,60.9116,60.9269,31363.0
2016-12-23 15:45:00,79.14,79.14,79.11,79.12,40169.0,60.9269,60.9269,60.9039,60.9116,40169.0
2016-12-23 15:50:00,79.12,79.17,79.12,79.15,35769.0,60.9116,60.95,60.9116,60.9346,35769.0
2016-12-23 15:55:00,79.15,79.16,79.09,79.12,71292.0,60.9346,60.9423,60.8885,60.9116,71292.0
2016-12-27 09:30:00,78.95,79.22,78.9,79.21,149490.0,60.7807,60.9885,60.7422,60.9808,149490.0
2016-12-27 09:35:00,79.24,79.56,79.2,79.53,44482.0,61.0039,61.2503,60.9731,61.2272,44482.0
2016-12-27 09:40:00,79.54,79.72,79.45,79.54,41509.0,61.2349,61.3735,61.1656,61.2349,41509.0
2016-12-27 09:45:00,79.51,79.65,79.49,79.49,30925.0,61.2118,61.3196,61.1964,61.1964,30925.0
2016-12-27 09:50:00,79.49,79.51,79.31,79.45,44981.0,61.1964,61.2118,61.0578,61.1656,44981.0
2016-12-27 09:55:00,79.45,79.58,79.42,79.42,28378.0,61.1656,61.2657,61.1425,61.1425,28378.0
2016-12-27 10:00:00,79.45,79.57,79.44,79.52,28528.0,61.1656,61.258,61.1579,61.2195,28528.0
2016-12-27 10:05:00,79.53,79.59,79.47,79.5,42481.0,61.2272,61.2734,61.181,61.2041,42481.0
2016-12-27 10:10:00,79.5,79.58,79.43,79.45,23834.0,61.2041,61.2657,61.1502,61.1656,23834.0
2016-12-27 10:15:00,79.45,79.48,79.38,79.38,20758.0,61.1656,61.1887,61.1117,61.1117,20758.0
2016-12-27 10:20:00,79.36,79.5,79.35,79.5,20368.0,61.0963,61.2041,61.0886,61.2041,20368.0
2016-12-27 10:25:00,79.5,79.54,79.37,79.38,39676.0,61.2041,61.2349,61.104,61.1117,39676.0
2016-12-27 10:30:00,79.39,79.45,79.36,79.43,28685.0,61.1194,61.1656,61.0963,61.1502,28685.0
2016-12-27 10:35:00,79.42,79.48,79.41,79.46,29471.0,61.1425,61.1887,61.1348,61.1733,29471.0
2016-12-27 10:40:00,79.47,79.6,79.46,79.6,33058.0,61.181,61.2811,61.1733,61.2811,33058.0
2016-12-27 10:45:00,79.58,79.64,79.57,79.59,30259.0,61.2657,61.3119,61.258,61.2734,30259.0
2016-12-27 10:50:00,79.58,79.59,79.51,79.51,23194.0,61.2657,61.2734,61.2118,61.2118,23194.0
2016-12-27 10:55:00,79.52,79.53,79.44,79.53,35518.0,61.2195,61.2272,61.1579,61.2272,35518.0
2016-12-27 11:00:00,79.52,79.52,79.45,79.45,25374.0,61.2195,61.2195,61.1656,61.1656,25374.0
2016-12-27 11:05:00,79.45,79.48,79.41,79.48,16452.0,61.1656,61.1887,61.1348,61.1887,16452.0
2016-12-27 11:10:00,79.48,79.48,79.42,79.42,33201.0,61.1887,61.1887,61.1425,61.1425,33201.0
2016-12-27 11:15:00,79.42,79.44,79.4,79.4,21043.0,61.1425,61.1579,61.1271,61.1271,21043.0
2016-12-27 11:20:00,79.41,79.48,79.39,79.46,22156.0,61.1348,61.1887,61.1194,61.1733,22156.0
2016-12-27 11:25:00,79.48,79.58,79.44,79.58,27485.0,61.1887,61.2657,61.1579,61.2657,27485.0
2016-12-27 11:30:00,79.59,79.61,79.55,79.56,29613.0,61.2734,61.2888,61.2426,61.2503,29613.0
2016-12-27 11:35:00,79.55,79.6,79.52,79.56,19851.0,61.2426,61.2811,61.2195,61.2503,19851.0
2016-12-27 11:40:00,79.55,79.6,79.53,79.57,19308.0,61.2426,61.2811,61.2272,61.258,19308.0
2016-12-27 11:45:00,79.58,79.59,79.48,79.5,23010.0,61.2657,61.2734,61.1887,61.2041,23010.0
2016-12-27 11:50:00,79.5,79.53,79.46,79.46,16170.0,61.2041,61.2272,61.1733,61.1733,16170.0
2016-12-27 11:55:00,79.44,79.44,79.39,79.41,19469.0,61.1579,61.1579,61.1194,61.1348,19469.0
2016-12-27 12:00:00,79.42,79.51,79.4,79.5,14823.0,61.1425,61.2118,61.1271,61.2041,14823.0
2016-12-27 12:05:00,79.49,79.53,79.47,79.49,21105.0,61.1964,61.2272,61.181,61.1964,21105.0
2016-12-27 12:10:00,79.49,79.5,79.42,79.44,22339.0,61.1964,61.2041,61.1425,61.1579,22339.0
2016-12-27 12:15:00,79.44,79.57,79.44,79.52,31588.0,61.1579,61.258,61.1579,61.2195,31588.0
2016-12-27 12:20:00,79.54,79.57,79.49,79.5,24567.0,61.2349,61.258,61.1964,61.2041,24567.0
2016-12-27 12:25:00,79.5,79.54,79.47,79.5,18119.0,61.2041,61.2349,61.181,61.2041,18119.0
2016-12-27 12:30:00,79.51,79.57,79.5,79.51,24621.0,61.2118,61.258,61.2041,61.2118,24621.0
2016-12-27 12:35:00,79.52,79.56,79.48,79.48,15786.0,61.2195,61.2503,61.1887,61.1887,15786.0
2016-12-27 12:40:00,79.49,79.54,79.48,79.5,19547.0,61.1964,61.2349,61.1887,61.2041,19547.0
2016-12-27 12:45:00,79.48,79.5,79.36,79.38,28925.0,61.1887,61.2041,61.0963,61.1117,28925.0
2016-12-27 12:50:00,79.36,79.38,79.25,79.32,53326.0,61.0963,61.1117,61.0116,61.0655,53326.0
2016-12-27 12:55:00,79.3,79.43,79.3,79.42,15693.0,61.0501,61.1502,61.0501,61.1425,15693.0
2016-12-27 13:00:00,79.41,79.45,79.4,79.43,16585.0,61.1348,61.1656,61.1271,61.1502,16585.0
2016-12-27 13:05:00,79.41,79.45,79.4,79.41,12480.0,61.1348,61.1656,61.1271,61.1348,12480.0
2016-12-27 13:10:00,79.4,79.46,79.39,79.41,19916.0,61.1271,61.1733,61.1194,61.1348,19916.0
2016-12-27 13:15:00,79.42,79.44,79.41,79.42,12368.0,61.1425,61.1579,61.1348,61.1425,12368.0
2016-12-27 13:20:00,79.44,79.48,79.4,79.45,33975.0,61.1579,61.1887,61.1271,61.1656,33975.0
2016-12-27 13:25:00,79.45,79.46,79.41,79.41,29191.0,61.1656,61.1733,61.1348,61.1348,29191.0
2016-12-27 13:30:00,79.42,79.46,79.4,79.42,19630.0,61.1425,61.1733,61.1271,61.1425,19630.0
2016-12-27 13:35:00,79.44,79.45,79.4,79.41,35235.0,61.1579,61.1656,61.1271,61.1348,35235.0
2016-12-27 13:40:00,79.41,79.5,79.41,79.49,19116.0,61.1348,61.2041,61.1348,61.1964,19116.0
2016-12-27 13:45:00,79.48,79.5,79.43,79.47,20659.0,61.1887,61.2041,61.1502,61.181,20659.0
2016-12-27 13:50:00,79.47,79.48,79.44,79.45,15959.0,61.181,61.1887,61.1579,61.1656,15959.0
2016-12-27 13:55:00,79.45,79.49,79.44,79.46,26261.0,61.1656,61.1964,61.1579,61.1733,26261.0
2016-12-27 14:00:00,79.48,79.48,79.43,79.45,18756.0,61.1887,61.1887,61.1502,61.1656,18756.0
2016-12-27 14:05:00,79.45,79.47,79.43,79.45,17608.0,61.1656,61.181,61.1502,61.1656,17608.0
2016-12-27 14:10:00,79.45,79.49,79.44,79.45,20359.0,61.1656,61.1964,61.1579,61.1656,20359.0
2016-12-27 14:15:00,79.44,79.47,79.4,79.41,17969.0,61.1579,61.181,61.1271,61.1348,17969.0
2016-12-27 14:20:00,79.41,79.41,79.33,79.34,34663.0,61.1348,61.1348,61.0732,61.0809,34663.0
2016-12-27 14:25:00,79.36,79.37,79.33,79.36,35345.0,61.0963,61.104,61.0732,61.0963,35345.0
2016-12-27 14:30:00,79.37,79.4,79.31,79.32,29149.0,61.104,61.1271,61.0578,61.0655,29149.0
2016-12-27 14:35:00,79.3,79.36,79.3,79.36,23767.0,61.0501,61.0963,61.0501,61.0963,23767.0
2016-12-27 14:40:00,79.36,79.45,79.34,79.43,21195.0,61.0963,61.1656,61.0809,61.1502,21195.0
2016-12-27 14:45:00,79.44,79.48,79.41,79.45,42717.0,61.1579,61.1887,61.1348,61.1656,42717.0
2016-12-27 14:50:00,79.45,79.49,79.44,79.46,22006.0,61.1656,61.1964,61.1579,61.1733,22006.0
2016-12-27 14:55:00,79.44,79.45,79.32,79.33,29164.0,61.1579,61.1656,61.0655,61.0732,29164.0
2016-12-27 15:00:00,79.33,79.39,79.31,79.36,18912.0,61.0732,61.1194,61.0578,61.0963,18912.0
2016-12-27 15:05:00,79.37,79.37,79.3,79.31,24125.0,61.104,61.104,61.0501,61.0578,24125.0
2016-12-27 15:10:00,79.31,79.33,79.2,79.21,44331.0,61.0578,61.0732,60.9731,60.9808,44331.0
2016-12-27 15:15:00,79.21,79.24,79.2,79.23,25046.0,60.9808,61.0039,60.9731,60.9962,25046.0
2016-12-27 15:20:00,79.24,79.31,79.23,79.31,44659.0,61.0039,61.0578,60.9962,61.0578,44659.0
2016-12-27 15:25:00,79.31,79.34,79.27,79.28,23579.0,61.0578,61.0809,61.027,61.0347,23579.0
2016-12-27 15:30:00,79.28,79.31,79.26,79.28,16826.0,61.0347,61.0578,61.0193,61.0347,16826.0
2016-12-27 15:35:00,79.28,79.3,79.24,79.27,30243.0,61.0347,61.0501,61.0039,61.027,30243.0
2016-12-27 15:40:00,79.27,79.29,79.26,79.29,28190.0,61.027,61.0424,61.0193,61.0424,28190.0
2016-12-27 15:45:00,79.28,79.29,79.19,79.2,45726.0,61.0347,61.0424,60.9654,60.9731,45726.0
2016-12-27 15:50:00,79.2,79.28,79.19,79.26,54144.0,60.9731,61.0347,60.9654,61.0193,54144.0
2016-12-27 15:55:00,79.25,79.31,79.25,79.28,127482.0,61.0116,61.0578,61.0116,61.0347,127482.0
2016-12-28 09:30:00,79.3,79.37,78.82,79.03,115345.0,61.0501,61.104,60.6806,60.8423,115345.0
2016-12-28 09:35:00,79.08,79.09,78.8,79.07,40017.0,60.8808,60.8885,60.6652,60.8731,40017.0
2016-12-28 09:40:00,79.04,79.06,78.87,78.99,58105.0,60.85,60.8654,60.7191,60.8115,58105.0
2016-12-28 09:45:00,78.99,79.07,78.66,78.68,52243.0,60.8115,60.8731,60.5574,60.5728,52243.0
2016-12-28 09:50:00,78.65,78.8,78.64,78.65,57901.0,60.5497,60.6652,60.542,60.5497,57901.0
2016-12-28 09:55:00,78.67,78.76,78.64,78.67,37962.0,60.5651,60.6344,60.542,60.5651,37962.0
2016-12-28 10:00:00,78.71,78.82,78.64,78.66,76944.0,60.5959,60.6806,60.542,60.5574,76944.0
2016-12-28 10:05:00,78.68,78.76,78.66,78.76,64309.0,60.5728,60.6344,60.5574,60.6344,64309.0
2016-12-28 10:10:00,78.74,78.83,78.71,78.81,35825.0,60.619,60.6883,60.5959,60.6729,35825.0
2016-12-28 10:15:00,78.8,78.88,78.75,78.82,46452.0,60.6652,60.7268,60.6267,60.6806,46452.0
2016-12-28 10:20:00,78.83,78.93,78.8,78.8,30518.0,60.6883,60.7653,60.6652,60.6652,30518.0
2016-12-28 10:25:00,78.8,78.87,78.76,78.79,22404.0,60.6652,60.7191,60.6344,60.6575,22404.0
2016-12-28 10:30:00,78.8,78.88,78.76,78.83,34716.0,60.6652,60.7268,60.6344,60.6883,34716.0
2016-12-28 10:35:00,78.83,79.05,78.82,79.02,49536.0,60.6883,60.8577,60.6806,60.8346,49536.0
2016-12-28 10:40:00,79.05,79.06,78.94,78.96,22705.0,60.8577,60.8654,60.773,60.7884,22705.0
2016-12-28 10:45:00,78.96,79.06,78.94,79.06,15239.0,60.7884,60.8654,60.773,60.8654,15239.0
2016-12-28 10:50:00,79.04,79.06,78.97,79.05,33820.0,60.85,60.8654,60.7961,60.8577,33820.0
2016-12-28 10:55:00,79.06,79.09,79.0,79.05,38363.0,60.8654,60.8885,60.8192,60.8577,38363.0
2016-12-28 11:00:00,79.05,79.06,78.96,78.98,39421.0,60.8577,60.8654,60.7884,60.8038,39421.0
2016-12-28 11:05:00,78.97,78.98,78.82,78.95,29508.0,60.7961,60.8038,60.6806,60.7807,29508.0
2016-12-28 11:10:00,78.95,79.04,78.87,78.92,26785.0,60.7807,60.85,60.7191,60.7576,26785.0
2016-12-28 11:15:00,78.9,78.94,78.82,78.93,34464.0,60.7422,60.773,60.6806,60.7653,34464.0
2016-12-28 11:20:00,78.93,79.0,78.87,78.87,17327.0,60.7653,60.8192,60.7191,60.7191,17327.0
2016-12-28 11:25:00,78.88,78.98,78.87,78.95,20656.0,60.7268,60.8038,60.7191,60.7807,20656.0
2016-12-28 11:30:00,78.95,79.0,78.93,78.98,18443.0,60.7807,60.8192,60.7653,60.8038,18443.0
2016-12-28 11:35:00,78.98,79.0,78.9,78.98,28180.0,60.8038,60.8192,60.7422,60.8038,28180.0
2016-12-28 11:40:00,78.98,79.08,78.97,79.08,21253.0,60.8038,60.8808,60.7961,60.8808,21253.0
2016-12-28 11:45:00,79.08,79.11,79.0,79.09,16669.0,60.8808,60.9039,60.8192,60.8885,16669.0
2016-12-28 11:50:00,79.08,79.11,79.02,79.09,23273.0,60.8808,60.9039,60.8346,60.8885,23273.0
2016-12-28 11:55:00,79.1,79.11,79.01,79.01,21969.0,60.8962,60.9039,60.8269,60.8269,21969.0
2016-12-28 12:00:00,79.02,79.02,78.97,79.0,14671.0,60.8346,60.8346,60.7961,60.8192,14671.0
2016-12-28 12:05:00,78.98,78.99,78.86,78.89,22584.0,60.8038,60.8115,60.7114,60.7345,22584.0
2016-12-28 12:10:00,78.88,78.95,78.86,78.86,22826.0,60.7268,60.7807,60.7114,60.7114,22826.0
2016-12-28 12:15:00,78.86,78.89,78.78,78.82,15635.0,60.7114,60.7345,60.6498,60.6806,15635.0
2016-12-28 12:20:00,78.82,78.83,78.77,78.78,14713.0,60.6806,60.6883,60.6421,60.6498,14713.0
2016-12-28 12:25:00,78.8,78.85,78.77,78.85,13851.0,60.6652,60.7037,60.6421,60.7037,13851.0
2016-12-28 12:30:00,78.85,78.93,78.82,78.9,24929.0,60.7037,60.7653,60.6806,60.7422,24929.0
2016-12-28 12:35:00,78.89,78.92,78.83,78.86,26422.0,60.7345,60.7576,60.6883,60.7114,26422.0
2016-12-28 12:40:00,78.85,78.86,78.77,78.77,20590.0,60.7037,60.7114,60.6421,60.6421,20590.0
2016-12-28 12:45:00,78.77,78.82,78.75,78.8,32449.0,60.6421,60.6806,60.6267,60.6652,32449.0
2016-12-28 12:50:00,78.78,78.8,78.74,78.78,34956.0,60.6498,60.6652,60.619,60.6498,34956.0
2016-12-28 12:55:00,78.79,78.8,78.74,78.77,15514.0,60.6575,60.6652,60.619,60.6421,15514.0
2016-12-28 13:00:00,78.77,78.86,78.75,78.83,37081.0,60.6421,60.7114,60.6267,60.6883,37081.0
2016-12-28 13:05:00,78.83,78.84,78.74,78.78,32157.0,60.6883,60.696,60.619,60.6498,32157.0
2016-12-28 13:10:00,78.79,78.79,78.76,78.77,24410.0,60.6575,60.6575,60.6344,60.6421,24410.0
2016-12-28 13:15:00,78.77,78.8,78.75,78.8,18783.0,60.6421,60.6652,60.6267,60.6652,18783.0
2016-12-28 13:20:00,78.8,78.82,78.78,78.8,27906.0,60.6652,60.6806,60.6498,60.6652,27906.0
2016-12-28 13:25:00,78.79,78.8,78.75,78.76,20228.0,60.6575,60.6652,60.6267,60.6344,20228.0
2016-12-28 13:30:00,78.76,78.85,78.75,78.84,22077.0,60.6344,60.7037,60.6267,60.696,22077.0
2016-12-28 13:35:00,78.84,78.87,78.81,78.85,16919.0,60.696,60.7191,60.6729,60.7037,16919.0
2016-12-28 13:40:00,78.85,78.85,78.77,78.77,14056.0,60.7037,60.7037,60.6421,60.6421,14056.0
2016-12-28 13:45:00,78.77,78.79,78.75,78.76,16821.0,60.6421,60.6575,60.6267,60.6344,16821.0
2016-12-28 13:50:00,78.76,78.88,78.75,78.88,44256.0,60.6344,60.7268,60.6267,60.7268,44256.0
2016-12-28 13:55:00,78.88,78.97,78.88,78.9,40685.0,60.7268,60.7961,60.7268,60.7422,40685.0
2016-12-28 14:00:00,78.91,78.92,78.8,78.82,28766.0,60.7499,60.7576,60.6652,60.6806,28766.0
2016-12-28 14:05:00,78.83,78.88,78.8,78.83,29853.0,60.6883,60.7268,60.6652,60.6883,29853.0
2016-12-28 14:10:00,78.84,78.88,78.83,78.84,18572.0,60.696,60.7268,60.6883,60.696,18572.0
2016-12-28 14:15:00,78.85,78.85,78.8,78.84,25733.0,60.7037,60.7037,60.6652,60.696,25733.0
2016-12-28 14:20:00,78.85,78.85,78.79,78.81,26300.0,60.7037,60.7037,60.6575,60.6729,26300.0
2016-12-28 14:25:00,78.8,78.86,78.8,78.83,16472.0,60.6652,60.7114,60.6652,60.6883,16472.0
2016-12-28 14:30:00,78.82,78.85,78.81,78.85,13614.0,60.6806,60.7037,60.6729,60.7037,13614.0
2016-12-28 14:35:00,78.84,78.93,78.81,78.88,21411.0,60.696,60.7653,60.6729,60.7268,21411.0
2016-12-28 14:40:00,78.89,78.95,78.88,78.93,18439.0,60.7345,60.7807,60.7268,60.7653,18439.0
2016-12-28 14:45:00,78.93,78.93,78.89,78.89,29236.0,60.7653,60.7653,60.7345,60.7345,29236.0
2016-12-28 14:50:00,78.88,78.93,78.85,78.87,43667.0,60.7268,60.7653,60.7037,60.7191,43667.0
2016-12-28 14:55:00,78.88,78.92,78.88,78.88,23145.0,60.7268,60.7576,60.7268,60.7268,23145.0
2016-12-28 15:00:00,78.87,78.95,78.87,78.92,18499.0,60.7191,60.7807,60.7191,60.7576,18499.0
2016-12-28 15:05:00,78.92,78.98,78.91,78.95,18038.0,60.7576,60.8038,60.7499,60.7807,18038.0
2016-12-28 15:10:00,78.96,78.97,78.92,78.95,29530.0,60.7884,60.7961,60.7576,60.7807,29530.0
2016-12-28 15:15:00,78.95,79.03,78.94,78.99,36138.0,60.7807,60.8423,60.773,60.8115,36138.0
2016-12-28 15:20:00,78.99,79.03,78.98,78.98,36274.0,60.8115,60.8423,60.8038,60.8038,36274.0
2016-12-28 15:25:00,78.97,79.07,78.97,79.05,44448.0,60.7961,60.8731,60.7961,60.8577,44448.0
2016-12-28 15:30:00,79.06,79.07,79.02,79.06,37343.0,60.8654,60.8731,60.8346,60.8654,37343.0
2016-12-28 15:35:00,79.06,79.07,79.02,79.03,43574.0,60.8654,60.8731,60.8346,60.8423,43574.0
2016-12-28 15:40:00,79.04,79.04,78.97,78.99,56145.0,60.85,60.85,60.7961,60.8115,56145.0
2016-12-28 15:45:00,78.98,79.07,78.98,79.02,71323.0,60.8038,60.8731,60.8038,60.8346,71323.0
2016-12-28 15:50:00,79.02,79.07,79.01,79.05,72323.0,60.8346,60.8731,60.8269,60.8577,72323.0
2016-12-28 15:55:00,79.06,79.11,79.03,79.04,175723.0,60.8654,60.9039,60.8423,60.85,175723.0
2016-12-29 09:30:00,78.89,79.4,78.8,79.03,120980.0,60.7345,61.1271,60.6652,60.8423,120980.0
2016-12-29 09:35:00,79.1,79.26,79.09,79.23,30977.0,60.8962,61.0193,60.8885,60.9962,30977.0
2016-12-29 09:40:00,79.24,79.36,79.18,79.28,40307.0,61.0039,61.0963,60.9577,61.0347,40307.0
2016-12-29 09:45:00,79.31,79.42,79.24,79.26,33825.0,61.0578,61.1425,61.0039,61.0193,33825.0
2016-12-29 09:50:00,79.25,79.34,79.2,79.33,23904.0,61.0116,61.0809,60.9731,61.0732,23904.0
2016-12-29 09:55:00,79.34,79.39,79.26,79.33,36109.0,61.0809,61.1194,61.0193,61.0732,36109.0
2016-12-29 10:00:00,79.34,79.47,79.33,79.39,33683.0,61.0809,61.181,61.0732,61.1194,33683.0
2016-12-29 10:05:00,79.38,79.38,79.15,79.17,90590.0,61.1117,61.1117,60.9346,60.95,90590.0
2016-12-29 10:10:00,79.17,79.26,79.13,79.26,34018.0,60.95,61.0193,60.9193,61.0193,34018.0
2016-12-29 10:15:00,79.26,79.32,79.15,79.2,25511.0,61.0193,61.0655,60.9346,60.9731,25511.0
2016-12-29 10:20:00,79.22,79.29,79.2,79.27,65330.0,60.9885,61.0424,60.9731,61.027,65330.0
2016-12-29 10:25:00,79.26,79.39,79.24,79.36,59235.0,61.0193,61.1194,61.0039,61.0963,59235.0
2016-12-29 10:30:00,79.36,79.41,79.31,79.39,32911.0,61.0963,61.1348,61.0578,61.1194,32911.0
2016-12-29 10:35:00,79.38,79.41,79.31,79.39,88610.0,61.1117,61.1348,61.0578,61.1194,88610.0
2016-12-29 10:40:00,79.38,79.43,79.32,79.33,57898.0,61.1117,61.1502,61.0655,61.0732,57898.0
2016-12-29 10:45:00,79.31,79.38,79.3,79.33,61561.0,61.0578,61.1117,61.0501,61.0732,61561.0
2016-12-29 10:50:00,79.35,79.44,79.31,79.42,42410.0,61.0886,61.1579,61.0578,61.1425,42410.0
2016-12-29 10:55:00,79.41,79.42,79.29,79.32,47011.0,61.1348,61.1425,61.0424,61.0655,47011.0
2016-12-29 11:00:00,79.31,79.34,79.22,79.3,88063.0,61.0578,61.0809,60.9885,61.0501,88063.0
2016-12-29 11:05:00,79.31,79.39,79.27,79.39,27781.0,61.0578,61.1194,61.027,61.1194,27781.0
2016-12-29 11:10:00,79.37,79.37,79.28,79.31,16207.0,61.104,61.104,61.0347,61.0578,16207.0
2016-12-29 11:15:00,79.32,79.32,79.25,79.27,29389.0,61.0655,61.0655,61.0116,61.027,29389.0
2016-12-29 11:20:00,79.29,79.35,79.27,79.33,36627.0,61.0424,61.0886,61.027,61.0732,36627.0
2016-12-29 11:25:00,79.33,79.33,79.21,79.23,48689.0,61.0732,61.0732,60.9808,60.9962,48689.0
2016-12-29 11:30:00,79.22,79.38,79.21,79.37,48942.0,60.9885,61.1117,60.9808,61.104,48942.0
2016-12-29 11:35:00,79.38,79.42,79.28,79.32,30931.0,61.1117,61.1425,61.0347,61.0655,30931.0
2016-12-29 11:40:00,79.3,79.36,79.29,79.34,22286.0,61.0501,61.0963,61.0424,61.0809,22286.0
2016-12-29 11:45:00,79.34,79.35,79.27,79.28,34354.0,61.0809,61.0886,61.027,61.0347,34354.0
2016-12-29 11:50:00,79.27,79.29,79.18,79.22,38025.0,61.027,61.0424,60.9577,60.9885,38025.0
2016-12-29 11:55:00,79.22,79.26,79.17,79.17,39002.0,60.9885,61.0193,60.95,60.95,39002.0
2016-12-29 12:00:00,79.18,79.2,79.09,79.15,40289.0,60.9577,60.9731,60.8885,60.9346,40289.0
2016-12-29 12:05:00,79.15,79.15,79.05,79.12,21602.0,60.9346,60.9346,60.8577,60.9116,21602.0
2016-12-29 12:10:00,79.1,79.12,79.03,79.12,44838.0,60.8962,60.9116,60.8423,60.9116,44838.0
2016-12-29 12:15:00,79.12,79.2,79.11,79.15,23495.0,60.9116,60.9731,60.9039,60.9346,23495.0
2016-12-29 12:20:00,79.14,79.23,79.13,79.21,20912.0,60.9269,60.9962,60.9193,60.9808,20912.0
2016-12-29 12:25:00,79.21,79.24,79.18,79.24,20080.0,60.9808,61.0039,60.9577,61.0039,20080.0
2016-12-29 12:30:00,79.23,79.23,79.13,79.14,22840.0,60.9962,60.9962,60.9193,60.9269,22840.0
2016-12-29 12:35:00,79.15,79.19,79.1,79.1,34645.0,60.9346,60.9654,60.8962,60.8962,34645.0
2016-12-29 12:40:00,79.1,79.2,79.07,79.18,21611.0,60.8962,60.9731,60.8731,60.9577,21611.0
2016-12-29 12:45:00,79.19,79.2,79.11,79.18,25034.0,60.9654,60.9731,60.9039,60.9577,25034.0
2016-12-29 12:50:00,79.18,79.22,79.12,79.2,21482.0,60.9577,60.9885,60.9116,60.9731,21482.0
2016-12-29 12:55:00,79.2,79.23,79.16,79.17,19265.0,60.9731,60.9962,60.9423,60.95,19265.0
2016-12-29 13:00:00,79.17,79.21,79.16,79.19,19517.0,60.95,60.9808,60.9423,60.9654,19517.0
2016-12-29 13:05:00,79.2,79.22,79.16,79.19,23006.0,60.9731,60.9885,60.9423,60.9654,23006.0
2016-12-29 13:10:00,79.18,79.2,79.12,79.16,18936.0,60.9577,60.9731,60.9116,60.9423,18936.0
2016-12-29 13:15:00,79.16,79.19,79.12,79.16,18121.0,60.9423,60.9654,60.9116,60.9423,18121.0
2016-12-29 13:20:00,79.16,79.18,79.1,79.12,24778.0,60.9423,60.9577,60.8962,60.9116,24778.0
2016-12-29 13:25:00,79.12,79.12,78.98,78.98,35789.0,60.9116,60.9116,60.8038,60.8038,35789.0
2016-12-29 13:30:00,78.98,79.0,78.93,78.95,39044.0,60.8038,60.8192,60.7653,60.7807,39044.0
2016-12-29 13:35:00,78.94,79.03,78.92,79.03,33695.0,60.773,60.8423,60.7576,60.8423,33695.0
2016-12-29 13:40:00,79.02,79.03,78.92,78.93,27182.0,60.8346,60.8423,60.7576,60.7653,27182.0
2016-12-29 13:45:00,78.93,78.98,78.92,78.95,19271.0,60.7653,60.8038,60.7576,60.7807,19271.0
2016-12-29 13:50:00,78.95,79.01,78.94,78.99,19167.0,60.7807,60.8269,60.773,60.8115,19167.0
2016-12-29 13:55:00,78.99,79.04,78.98,79.03,33795.0,60.8115,60.85,60.8038,60.8423,33795.0
2016-12-29 14:00:00,79.03,79.1,79.01,79.09,32904.0,60.8423,60.8962,60.8269,60.8885,32904.0
2016-12-29 14:05:00,79.08,79.12,79.0,79.03,29009.0,60.8808,60.9116,60.8192,60.8423,29009.0
2016-12-29 14:10:00,79.03,79.06,78.96,79.02,55392.0,60.8423,60.8654,60.7884,60.8346,55392.0
2016-12-29 14:15:00,79.02,79.02,78.94,78.97,28629.0,60.8346,60.8346,60.773,60.7961,28629.0
2016-12-29 14:20:00,78.97,79.03,78.94,79.0,30790.0,60.7961,60.8423,60.773,60.8192,30790.0
2016-12-29 14:25:00,79.0,79.0,78.92,78.95,37134.0,60.8192,60.8192,60.7576,60.7807,37134.0
2016-12-29 14:30:00,78.95,78.99,78.93,78.95,48374.0,60.7807,60.8115,60.7653,60.7807,48374.0
2016-12-29 14:35:00,78.95,78.98,78.94,78.98,22328.0,60.7807,60.8038,60.773,60.8038,22328.0
2016-12-29 14:40:00,78.98,79.03,78.95,78.98,38522.0,60.8038,60.8423,60.7807,60.8038,38522.0
2016-12-29 14:45:00,79.0,79.0,78.94,78.94,32368.0,60.8192,60.8192,60.773,60.773,32368.0
2016-12-29 14:50:00,78.95,78.98,78.94,78.98,33443.0,60.7807,60.8038,60.773,60.8038,33443.0
2016-12-29 14:55:00,78.97,79.07,78.97,79.06,34043.0,60.7961,60.8731,60.7961,60.8654,34043.0
2016-12-29 15:00:00,79.05,79.11,79.04,79.07,32347.0,60.8577,60.9039,60.85,60.8731,32347.0
2016-12-29 15:05:00,79.07,79.09,78.95,78.97,30628.0,60.8731,60.8885,60.7807,60.7961,30628.0
2016-12-29 15:10:00,78.96,78.97,78.94,78.96,36578.0,60.7884,60.7961,60.773,60.7884,36578.0
2016-12-29 15:15:00,78.96,79.03,78.96,79.02,32780.0,60.7884,60.8423,60.7884,60.8346,32780.0
2016-12-29 15:20:00,79.03,79.03,78.99,79.01,29788.0,60.8423,60.8423,60.8115,60.8269,29788.0
2016-12-29 15:25:00,79.02,79.02,78.95,78.97,48868.0,60.8346,60.8346,60.7807,60.7961,48868.0
2016-12-29 15:30:00,78.97,78.99,78.94,78.95,55719.0,60.7961,60.8115,60.773,60.7807,55719.0
2016-12-29 15:35:00,78.96,78.97,78.91,78.96,57855.0,60.7884,60.7961,60.7499,60.7884,57855.0
2016-12-29 15:40:00,78.95,78.98,78.94,78.95,47274.0,60.7807,60.8038,60.773,60.7807,47274.0
2016-12-29 15:45:00,78.95,78.97,78.89,78.93,67569.0,60.7807,60.7961,60.7345,60.7653,67569.0
2016-12-29 15:50:00,78.92,78.98,78.92,78.96,43669.0,60.7576,60.8038,60.7576,60.7884,43669.0
2016-12-29 15:55:00,78.97,79.02,78.95,79.0,96183.0,60.7961,60.8346,60.7807,60.8192,96183.0
2016-12-30 09:30:00,78.96,79.2,78.95,79.06,132166.0,60.7884,60.9731,60.7807,60.8654,132166.0
2016-12-30 09:35:00,79.06,79.29,79.02,79.15,62131.0,60.8654,61.0424,60.8346,60.9346,62131.0
2016-12-30 09:40:00,79.12,79.26,79.07,79.12,24237.0,60.9116,61.0193,60.8731,60.9116,24237.0
2016-12-30 09:45:00,79.02,79.31,79.01,79.19,41552.0,60.8346,61.0578,60.8269,60.9654,41552.0
2016-12-30 09:50:00,79.23,79.23,79.06,79.09,36131.0,60.9962,60.9962,60.8654,60.8885,36131.0
2016-12-30 09:55:00,79.09,79.13,78.93,78.94,26350.0,60.8885,60.9193,60.7653,60.773,26350.0
2016-12-30 10:00:00,78.94,79.06,78.87,79.04,38024.0,60.773,60.8654,60.7191,60.85,38024.0
2016-12-30 10:05:00,79.04,79.08,78.9,78.9,32951.0,60.85,60.8808,60.7422,60.7422,32951.0
2016-12-30 10:10:00,78.9,78.97,78.89,78.92,30581.0,60.7422,60.7961,60.7345,60.7576,30581.0
2016-12-30 10:15:00,78.92,78.92,78.79,78.83,27124.0,60.7576,60.7576,60.6575,60.6883,27124.0
2016-12-30 10:20:00,78.83,78.9,78.77,78.79,28933.0,60.6883,60.7422,60.6421,60.6575,28933.0
2016-12-30 10:25:00,78.82,78.87,78.78,78.86,29147.0,60.6806,60.7191,60.6498,60.7114,29147.0
2016-12-30 10:30:00,78.86,78.99,78.85,78.97,32231.0,60.7114,60.8115,60.7037,60.7961,32231.0
2016-12-30 10:35:00,78.97,78.97,78.86,78.92,31451.0,60.7961,60.7961,60.7114,60.7576,31451.0
2016-12-30 10:40:00,78.92,78.95,78.86,78.87,26589.0,60.7576,60.7807,60.7114,60.7191,26589.0
2016-12-30 10:45:00,78.88,78.91,78.85,78.89,17858.0,60.7268,60.7499,60.7037,60.7345,17858.0
2016-12-30 10:50:00,78.88,78.92,78.86,78.9,44550.0,60.7268,60.7576,60.7114,60.7422,44550.0
2016-12-30 10:55:00,78.9,78.93,78.87,78.92,52615.0,60.7422,60.7653,60.7191,60.7576,52615.0
2016-12-30 11:00:00,78.91,78.93,78.88,78.92,28231.0,60.7499,60.7653,60.7268,60.7576,28231.0
2016-12-30 11:05:00,78.91,78.92,78.88,78.89,30226.0,60.7499,60.7576,60.7268,60.7345,30226.0
2016-12-30 11:10:00,78.89,78.93,78.88,78.91,14050.0,60.7345,60.7653,60.7268,60.7499,14050.0
2016-12-30 11:15:00,78.91,78.92,78.88,78.92,26173.0,60.7499,60.7576,60.7268,60.7576,26173.0
2016-12-30 11:20:00,78.91,78.95,78.9,78.93,50135.0,60.7499,60.7807,60.7422,60.7653,50135.0
2016-12-30 11:25:00,78.92,78.95,78.89,78.9,42583.0,60.7576,60.7807,60.7345,60.7422,42583.0
2016-12-30 11:30:00,78.9,78.91,78.85,78.9,38197.0,60.7422,60.7499,60.7037,60.7422,38197.0
2016-12-30 11:35:00,78.88,78.92,78.87,78.91,30099.0,60.7268,60.7576,60.7191,60.7499,30099.0
2016-12-30 11:40:00,78.9,78.96,78.88,78.95,36374.0,60.7422,60.7884,60.7268,60.7807,36374.0
2016-12-30 11:45:00,78.95,78.99,78.94,78.96,34057.0,60.7807,60.8115,60.773,60.7884,34057.0
2016-12-30 11:50:00,78.96,79.03,78.95,78.98,26782.0,60.7884,60.8423,60.7807,60.8038,26782.0
2016-12-30 11:55:00,78.99,79.0,78.95,78.95,21080.0,60.8115,60.8192,60.7807,60.7807,21080.0
2016-12-30 12:00:00,78.95,78.98,78.93,78.93,19085.0,60.7807,60.8038,60.7653,60.7653,19085.0
2016-12-30 12:05:00,78.94,78.94,78.88,78.9,17995.0,60.773,60.773,60.7268,60.7422,17995.0
2016-12-30 12:10:00,78.91,78.96,78.89,78.94,18505.0,60.7499,60.7884,60.7345,60.773,18505.0
2016-12-30 12:15:00,78.93,78.94,78.85,78.9,17506.0,60.7653,60.773,60.7037,60.7422,17506.0
2016-12-30 12:20:00,78.91,78.95,78.88,78.9,17574.0,60.7499,60.7807,60.7268,60.7422,17574.0
2016-12-30 12:25:00,78.9,78.91,78.85,78.85,25349.0,60.7422,60.7499,60.7037,60.7037,25349.0
2016-12-30 12:30:00,78.85,78.89,78.77,78.77,32047.0,60.7037,60.7345,60.6421,60.6421,32047.0
2016-12-30 12:35:00,78.78,78.8,78.75,78.78,15865.0,60.6498,60.6652,60.6267,60.6498,15865.0
2016-12-30 12:40:00,78.77,78.8,78.73,78.78,30113.0,60.6421,60.6652,60.6113,60.6498,30113.0
2016-12-30 12:45:00,78.77,78.81,78.74,78.74,31872.0,60.6421,60.6729,60.619,60.619,31872.0
2016-12-30 12:50:00,78.75,78.77,78.7,78.75,22380.0,60.6267,60.6421,60.5882,60.6267,22380.0
2016-12-30 12:55:00,78.75,78.78,78.74,78.77,14737.0,60.6267,60.6498,60.619,60.6421,14737.0
2016-12-30 13:00:00,78.77,78.78,78.72,78.75,20842.0,60.6421,60.6498,60.6036,60.6267,20842.0
2016-12-30 13:05:00,78.74,78.77,78.73,78.77,18261.0,60.619,60.6421,60.6113,60.6421,18261.0
2016-12-30 13:10:00,78.76,78.81,78.73,78.79,16971.0,60.6344,60.6729,60.6113,60.6575,16971.0
2016-12-30 13:15:00,78.79,78.82,78.76,78.79,19390.0,60.6575,60.6806,60.6344,60.6575,19390.0
2016-12-30 13:20:00,78.79,78.82,78.77,78.8,20618.0,60.6575,60.6806,60.6421,60.6652,20618.0
2016-12-30 13:25:00,78.8,78.82,78.76,78.78,22184.0,60.6652,60.6806,60.6344,60.6498,22184.0
2016-12-30 13:30:00,78.78,78.8,78.74,78.8,18013.0,60.6498,60.6652,60.619,60.6652,18013.0
2016-12-30 13:35:00,78.79,78.82,78.73,78.74,20422.0,60.6575,60.6806,60.6113,60.619,20422.0
2016-12-30 13:40:00,78.73,78.79,78.72,78.75,24472.0,60.6113,60.6575,60.6036,60.6267,24472.0
2016-12-30 13:45:00,78.74,78.75,78.7,78.72,24817.0,60.619,60.6267,60.5882,60.6036,24817.0
2016-12-30 13:50:00,78.72,78.74,78.65,78.74,18115.0,60.6036,60.619,60.5497,60.619,18115.0
2016-12-30 13:55:00,78.73,78.74,78.64,78.69,31466.0,60.6113,60.619,60.542,60.5805,31466.0
2016-12-30 14:00:00,78.68,78.72,78.65,78.67,14411.0,60.5728,60.6036,60.5497,60.5651,14411.0
2016-12-30 14:05:00,78.67,78.69,78.65,78.66,24761.0,60.5651,60.5805,60.5497,60.5574,24761.0
2016-12-30 14:10:00,78.66,78.69,78.62,78.65,38469.0,60.5574,60.5805,60.5266,60.5497,38469.0
2016-12-30 14:15:00,78.65,78.71,78.62,78.65,42931.0,60.5497,60.5959,60.5266,60.5497,42931.0
2016-12-30 14:20:00,78.64,78.72,78.64,78.7,35956.0,60.542,60.6036,60.542,60.5882,35956.0
2016-12-30 14:25:00,78.7,78.73,78.7,78.7,24488.0,60.5882,60.6113,60.5882,60.5882,24488.0
2016-12-30 14:30:00,78.7,78.73,78.7,78.71,24849.0,60.5882,60.6113,60.5882,60.5959,24849.0
2016-12-30 14:35:00,78.72,78.79,78.7,78.77,44800.0,60.6036,60.6575,60.5882,60.6421,44800.0
2016-12-30 14:40:00,78.76,78.83,78.73,78.8,55013.0,60.6344,60.6883,60.6113,60.6652,55013.0
2016-12-30 14:45:00,78.81,78.84,78.69,78.7,47427.0,60.6729,60.696,60.5805,60.5882,47427.0
2016-12-30 14:50:00,78.69,78.69,78.5,78.53,73394.0,60.5805,60.5805,60.4342,60.4573,73394.0
2016-12-30 14:55:00,78.53,78.58,78.46,78.54,32200.0,60.4573,60.4958,60.4034,60.465,32200.0
2016-12-30 15:00:00,78.54,78.58,78.46,78.5,40787.0,60.465,60.4958,60.4034,60.4342,40787.0
2016-12-30 15:05:00,78.49,78.58,78.49,78.55,27810.0,60.4265,60.4958,60.4265,60.4727,27810.0
2016-12-30 15:10:00,78.56,78.67,78.54,78.67,24065.0,60.4804,60.5651,60.465,60.5651,24065.0
2016-12-30 15:15:00,78.67,78.81,78.66,78.81,45944.0,60.5651,60.6729,60.5574,60.6729,45944.0
2016-12-30 15:20:00,78.82,78.87,78.79,78.85,69592.0,60.6806,60.7191,60.6575,60.7037,69592.0
2016-12-30 15:25:00,78.86,78.9,78.85,78.86,72035.0,60.7114,60.7422,60.7037,60.7114,72035.0
2016-12-30 15:30:00,78.86,78.9,78.8,78.85,58462.0,60.7114,60.7422,60.6652,60.7037,58462.0
2016-12-30 15:35:00,78.85,78.87,78.8,78.81,51604.0,60.7037,60.7191,60.6652,60.6729,51604.0
2016-12-30 15:40:00,78.81,78.82,78.79,78.8,51635.0,60.6729,60.6806,60.6575,60.6652,51635.0
2016-12-30 15:45:00,78.8,78.84,78.77,78.79,76274.0,60.6652,60.696,60.6421,60.6575,76274.0
2016-12-30 15:50:00,78.79,78.85,78.76,78.84,64228.0,60.6575,60.7037,60.6344,60.696,64228.0
2016-12-30 15:55:00,78.84,78.98,78.81,78.95,310449.0,60.696,60.8038,60.6729,60.7807,310449.0
2017-01-03 09:30:00,79.53,79.69,79.27,79.42,185471.0,61.2272,61.3504,61.027,61.1425,185471.0
2017-01-03 09:35:00,79.38,79.46,79.07,79.15,98362.0,61.1117,61.1733,60.8731,60.9346,98362.0
2017-01-03 09:40:00,79.16,79.2,78.97,79.19,49705.0,60.9423,60.9731,60.7961,60.9654,49705.0
2017-01-03 09:45:00,79.19,79.32,79.14,79.2,59573.0,60.9654,61.0655,60.9269,60.9731,59573.0
2017-01-03 09:50:00,79.2,79.26,79.12,79.15,78051.0,60.9731,61.0193,60.9116,60.9346,78051.0
2017-01-03 09:55:00,79.15,79.32,79.1,79.25,107937.0,60.9346,61.0655,60.8962,61.0116,107937.0
2017-01-03 10:00:00,79.26,79.34,79.18,79.3,68304.0,61.0193,61.0809,60.9577,61.0501,68304.0
2017-01-03 10:05:00,79.33,79.4,79.19,79.33,144065.0,61.0732,61.1271,60.9654,61.0732,144065.0
2017-01-03 10:10:00,79.34,79.41,79.28,79.29,132334.0,61.0809,61.1348,61.0347,61.0424,132334.0
2017-01-03 10:15:00,79.29,79.39,79.23,79.34,51325.0,61.0424,61.1194,60.9962,61.0809,51325.0
2017-01-03 10:20:00,79.33,79.47,79.32,79.46,50621.0,61.0732,61.181,61.0655,61.1733,50621.0
2017-01-03 10:25:00,79.47,79.62,79.43,79.62,47585.0,61.181,61.2965,61.1502,61.2965,47585.0
2017-01-03 10:30:00,79.62,79.74,79.61,79.64,70120.0,61.2965,61.3889,61.2888,61.3119,70120.0
2017-01-03 10:35:00,79.63,79.69,79.59,79.65,66073.0,61.3042,61.3504,61.2734,61.3196,66073.0
2017-01-03 10:40:00,79.66,79.95,79.65,79.92,75238.0,61.3273,61.5505,61.3196,61.5274,75238.0
2017-01-03 10:45:00,79.92,80.12,79.91,80.05,163849.0,61.5274,61.6814,61.5197,61.6275,163849.0
2017-01-03 10:50:00,80.05,80.18,80.05,80.09,62228.0,61.6275,61.7276,61.6275,61.6583,62228.0
2017-01-03 10:55:00,80.09,80.1,79.81,79.83,55488.0,61.6583,61.666,61.4428,61.4582,55488.0
2017-01-03 11:00:00,79.81,79.82,79.65,79.66,34503.0,61.4428,61.4505,61.3196,61.3273,34503.0
2017-01-03 11:05:00,79.66,79.71,79.6,79.62,68278.0,61.3273,61.3658,61.2811,61.2965,68278.0
2017-01-03 11:10:00,79.62,79.66,79.58,79.64,41452.0,61.2965,61.3273,61.2657,61.3119,41452.0
2017-01-03 11:15:00,79.64,79.67,79.57,79.62,47028.0,61.3119,61.335,61.258,61.2965,47028.0
2017-01-03 11:20:00,79.62,79.76,79.61,79.72,37286.0,61.2965,61.4043,61.2888,61.3735,37286.0
2017-01-03 11:25:00,79.72,79.76,79.67,79.73,32213.0,61.3735,61.4043,61.335,61.3812,32213.0
2017-01-03 11:30:00,79.72,79.87,79.72,79.85,66550.0,61.3735,61.4889,61.3735,61.4736,66550.0
2017-01-03 11:35:00,79.84,79.95,79.78,79.79,56777.0,61.4659,61.5505,61.4197,61.4274,56777.0
2017-01-03 11:40:00,79.79,79.79,79.67,79.71,36197.0,61.4274,61.4274,61.335,61.3658,36197.0
2017-01-03 11:45:00,79.7,79.77,79.69,79.73,48168.0,61.3581,61.412,61.3504,61.3812,48168.0
2017-01-03 11:50:00,79.73,79.76,79.72,79.75,46280.0,61.3812,61.4043,61.3735,61.3966,46280.0
2017-01-03 11:55:00,79.75,79.76,79.72,79.75,56316.0,61.3966,61.4043,61.3735,61.3966,56316.0
2017-01-03 12:00:00,79.74,79.78,79.72,79.73,37192.0,61.3889,61.4197,61.3735,61.3812,37192.0
2017-01-03 12:05:00,79.73,79.75,79.7,79.74,66152.0,61.3812,61.3966,61.3581,61.3889,66152.0
2017-01-03 12:10:00,79.74,79.9,79.74,79.88,58423.0,61.3889,61.512,61.3889,61.4966,58423.0
2017-01-03 12:15:00,79.87,79.94,79.87,79.9,21866.0,61.4889,61.5428,61.4889,61.512,21866.0
2017-01-03 12:20:00,79.9,79.99,79.9,79.98,57765.0,61.512,61.5813,61.512,61.5736,57765.0
2017-01-03 12:25:00,79.98,80.0,79.9,79.93,36167.0,61.5736,61.589,61.512,61.5351,36167.0
2017-01-03 12:30:00,79.93,80.09,79.92,80.05,38881.0,61.5351,61.6583,61.5274,61.6275,38881.0
2017-01-03 12:35:00,80.05,80.07,79.92,79.93,31332.0,61.6275,61.6429,61.5274,61.5351,31332.0
2017-01-03 12:40:00,79.94,79.96,79.87,79.92,31224.0,61.5428,61.5582,61.4889,61.5274,31224.0
2017-01-03 12:45:00,79.9,80.07,79.89,80.04,33079.0,61.512,61.6429,61.5043,61.6198,33079.0
2017-01-03 12:50:00,80.05,80.06,80.01,80.02,23899.0,61.6275,61.6352,61.5967,61.6044,23899.0
2017-01-03 12:55:00,80.02,80.06,79.97,79.99,21907.0,61.6044,61.6352,61.5659,61.5813,21907.0
2017-01-03 13:00:00,79.99,80.05,79.97,80.01,27527.0,61.5813,61.6275,61.5659,61.5967,27527.0
2017-01-03 13:05:00,80.0,80.01,79.94,79.96,20921.0,61.589,61.5967,61.5428,61.5582,20921.0
2017-01-03 13:10:00,79.96,80.0,79.89,79.9,38927.0,61.5582,61.589,61.5043,61.512,38927.0
2017-01-03 13:15:00,79.91,79.93,79.88,79.88,33930.0,61.5197,61.5351,61.4966,61.4966,33930.0
2017-01-03 13:20:00,79.88,79.95,79.85,79.95,81821.0,61.4966,61.5505,61.4736,61.5505,81821.0
2017-01-03 13:25:00,79.94,80.0,79.92,80.0,28431.0,61.5428,61.589,61.5274,61.589,28431.0
2017-01-03 13:30:00,80.0,80.03,79.93,79.95,29881.0,61.589,61.6121,61.5351,61.5505,29881.0
2017-01-03 13:35:00,79.94,79.99,79.9,79.97,39189.0,61.5428,61.5813,61.512,61.5659,39189.0
2017-01-03 13:40:00,79.97,80.04,79.92,80.03,68214.0,61.5659,61.6198,61.5274,61.6121,68214.0
2017-01-03 13:45:00,80.02,80.1,80.01,80.08,59946.0,61.6044,61.666,61.5967,61.6506,59946.0
2017-01-03 13:50:00,80.08,80.21,80.07,80.2,54773.0,61.6506,61.7507,61.6429,61.743,54773.0
2017-01-03 13:55:00,80.19,80.24,80.16,80.19,50396.0,61.7353,61.7738,61.7122,61.7353,50396.0
2017-01-03 14:00:00,80.18,80.25,80.15,80.17,46333.0,61.7276,61.7815,61.7045,61.7199,46333.0
2017-01-03 14:05:00,80.17,80.22,80.16,80.18,38442.0,61.7199,61.7584,61.7122,61.7276,38442.0
2017-01-03 14:10:00,80.18,80.26,80.18,80.22,58345.0,61.7276,61.7892,61.7276,61.7584,58345.0
2017-01-03 14:15:00,80.22,80.23,80.11,80.11,36837.0,61.7584,61.7661,61.6737,61.6737,36837.0
2017-01-03 14:20:00,80.12,80.15,80.09,80.1,36551.0,61.6814,61.7045,61.6583,61.666,36551.0
2017-01-03 14:25:00,80.1,80.13,79.98,80.0,36392.0,61.666,61.6891,61.5736,61.589,36392.0
2017-01-03 14:30:00,79.99,80.06,79.97,80.01,57493.0,61.5813,61.6352,61.5659,61.5967,57493.0
2017-01-03 14:35:00,80.0,80.07,80.0,80.02,51512.0,61.589,61.6429,61.589,61.6044,51512.0
2017-01-03 14:40:00,80.03,80.06,79.94,79.97,50084.0,61.6121,61.6352,61.5428,61.5659,50084.0
2017-01-03 14:45:00,79.97,80.06,79.96,80.05,58878.0,61.5659,61.6352,61.5582,61.6275,58878.0
2017-01-03 14:50:00,80.05,80.09,80.02,80.06,41123.0,61.6275,61.6583,61.6044,61.6352,41123.0
2017-01-03 14:55:00,80.06,80.08,80.02,80.06,38324.0,61.6352,61.6506,61.6044,61.6352,38324.0
2017-01-03 15:00:00,80.06,80.18,80.05,80.18,67658.0,61.6352,61.7276,61.6275,61.7276,67658.0
2017-01-03 15:05:00,80.18,80.23,80.17,80.19,72844.0,61.7276,61.7661,61.7199,61.7353,72844.0
2017-01-03 15:10:00,80.19,80.33,80.18,80.3,69257.0,61.7353,61.8431,61.7276,61.82,69257.0
2017-01-03 15:15:00,80.3,80.32,80.21,80.3,57604.0,61.82,61.8354,61.7507,61.82,57604.0
2017-01-03 15:20:00,80.29,80.34,80.28,80.32,72832.0,61.8123,61.8508,61.8046,61.8354,72832.0
2017-01-03 15:25:00,80.32,80.4,80.31,80.36,105661.0,61.8354,61.897,61.8277,61.8662,105661.0
2017-01-03 15:30:00,80.35,80.35,80.27,80.31,116884.0,61.8585,61.8585,61.7969,61.8277,116884.0
2017-01-03 15:35:00,80.31,80.34,80.27,80.34,104940.0,61.8277,61.8508,61.7969,61.8508,104940.0
2017-01-03 15:40:00,80.35,80.45,80.31,80.37,143106.0,61.8585,61.9355,61.8277,61.8739,143106.0
2017-01-03 15:45:00,80.37,80.42,80.33,80.35,119023.0,61.8739,61.9124,61.8431,61.8585,119023.0
2017-01-03 15:50:00,80.36,80.37,80.29,80.31,125398.0,61.8662,61.8739,61.8123,61.8277,125398.0
2017-01-03 15:55:00,80.31,80.39,80.3,80.35,200455.0,61.8277,61.8893,61.82,61.8585,200455.0
2017-01-04 09:30:00,80.34,80.39,80.06,80.39,198465.0,61.8508,61.8893,61.6352,61.8893,198465.0
2017-01-04 09:35:00,80.35,80.4,80.17,80.25,55620.0,61.8585,61.897,61.7199,61.7815,55620.0
2017-01-04 09:40:00,80.24,80.26,79.88,79.97,115764.0,61.7738,61.7892,61.4966,61.5659,115764.0
2017-01-04 09:45:00,79.97,80.08,79.93,80.03,49611.0,61.5659,61.6506,61.5351,61.6121,49611.0
2017-01-04 09:50:00,80.02,80.22,80.01,80.21,37217.0,61.6044,61.7584,61.5967,61.7507,37217.0
2017-01-04 09:55:00,80.21,80.23,80.02,80.03,41711.0,61.7507,61.7661,61.6044,61.6121,41711.0
2017-01-04 10:00:00,80.03,80.11,79.95,79.96,48232.0,61.6121,61.6737,61.5505,61.5582,48232.0
2017-01-04 10:05:00,79.95,80.04,79.94,79.97,34873.0,61.5505,61.6198,61.5428,61.5659,34873.0
2017-01-04 10:10:00,79.96,80.0,79.89,79.89,50997.0,61.5582,61.589,61.5043,61.5043,50997.0
2017-01-04 10:15:00,79.9,79.9,79.61,79.64,115994.0,61.512,61.512,61.2888,61.3119,115994.0
2017-01-04 10:20:00,79.65,79.68,79.59,79.61,48928.0,61.3196,61.3427,61.2734,61.2888,48928.0
2017-01-04 10:25:00,79.6,79.71,79.52,79.52,78565.0,61.2811,61.3658,61.2195,61.2195,78565.0
2017-01-04 10:30:00,79.53,79.66,79.53,79.65,40384.0,61.2272,61.3273,61.2272,61.3196,40384.0
2017-01-04 10:35:00,79.64,79.95,79.64,79.76,97961.0,61.3119,61.5505,61.3119,61.4043,97961.0
2017-01-04 10:40:00,79.77,79.77,79.56,79.61,65897.0,61.412,61.412,61.2503,61.2888,65897.0
2017-01-04 10:45:00,79.58,79.61,79.45,79.53,77286.0,61.2657,61.2888,61.1656,61.2272,77286.0
2017-01-04 10:50:00,79.52,79.58,79.48,79.51,46116.0,61.2195,61.2657,61.1887,61.2118,46116.0
2017-01-04 10:55:00,79.51,79.56,79.5,79.56,47586.0,61.2118,61.2503,61.2041,61.2503,47586.0
2017-01-04 11:00:00,79.56,79.6,79.54,79.59,120968.0,61.2503,61.2811,61.2349,61.2734,120968.0
2017-01-04 11:05:00,79.58,79.61,79.57,79.59,71937.0,61.2657,61.2888,61.258,61.2734,71937.0
2017-01-04 11:10:00,79.59,79.62,79.44,79.61,73662.0,61.2734,61.2965,61.1579,61.2888,73662.0
2017-01-04 11:15:00,79.62,79.75,79.61,79.73,63934.0,61.2965,61.3966,61.2888,61.3812,63934.0
2017-01-04 11:20:00,79.73,79.9,79.72,79.88,42538.0,61.3812,61.512,61.3735,61.4966,42538.0
2017-01-04 11:25:00,79.88,79.94,79.85,79.85,45058.0,61.4966,61.5428,61.4736,61.4736,45058.0
2017-01-04 11:30:00,79.86,79.88,79.81,79.88,29248.0,61.4813,61.4966,61.4428,61.4966,29248.0
2017-01-04 11:35:00,79.88,80.07,79.87,80.05,50890.0,61.4966,61.6429,61.4889,61.6275,50890.0
2017-01-04 11:40:00,80.05,80.1,79.98,80.02,56722.0,61.6275,61.666,61.5736,61.6044,56722.0
2017-01-04 11:45:00,80.04,80.12,79.97,80.09,68458.0,61.6198,61.6814,61.5659,61.6583,68458.0
2017-01-04 11:50:00,80.09,80.14,80.05,80.13,23766.0,61.6583,61.6968,61.6275,61.6891,23766.0
2017-01-04 11:55:00,80.14,80.24,80.13,80.23,32314.0,61.6968,61.7738,61.6891,61.7661,32314.0
2017-01-04 12:00:00,80.22,80.4,80.19,80.4,73447.0,61.7584,61.897,61.7353,61.897,73447.0
2017-01-04 12:05:00,80.39,80.41,80.3,80.31,42179.0,61.8893,61.9047,61.82,61.8277,42179.0
2017-01-04 12:10:00,80.32,80.33,80.27,80.28,37493.0,61.8354,61.8431,61.7969,61.8046,37493.0
2017-01-04 12:15:00,80.28,80.35,80.26,80.31,74155.0,61.8046,61.8585,61.7892,61.8277,74155.0
2017-01-04 12:20:00,80.31,80.42,80.28,80.39,53357.0,61.8277,61.9124,61.8046,61.8893,53357.0
2017-01-04 12:25:00,80.39,80.42,80.28,80.32,83930.0,61.8893,61.9124,61.8046,61.8354,83930.0
2017-01-04 12:30:00,80.32,80.33,80.22,80.29,71766.0,61.8354,61.8431,61.7584,61.8123,71766.0
2017-01-04 12:35:00,80.28,80.32,80.23,80.3,43230.0,61.8046,61.8354,61.7661,61.82,43230.0
2017-01-04 12:40:00,80.3,80.4,80.28,80.39,61936.0,61.82,61.897,61.8046,61.8893,61936.0
2017-01-04 12:45:00,80.39,80.41,80.18,80.19,37727.0,61.8893,61.9047,61.7276,61.7353,37727.0
2017-01-04 12:50:00,80.19,80.2,80.13,80.16,31589.0,61.7353,61.743,61.6891,61.7122,31589.0
2017-01-04 12:55:00,80.16,80.18,80.12,80.17,27345.0,61.7122,61.7276,61.6814,61.7199,27345.0
2017-01-04 13:00:00,80.17,80.23,80.17,80.18,24935.0,61.7199,61.7661,61.7199,61.7276,24935.0
2017-01-04 13:05:00,80.17,80.17,80.06,80.11,52534.0,61.7199,61.7199,61.6352,61.6737,52534.0
2017-01-04 13:10:00,80.1,80.13,80.07,80.13,47384.0,61.666,61.6891,61.6429,61.6891,47384.0
2017-01-04 13:15:00,80.13,80.15,80.1,80.13,34148.0,61.6891,61.7045,61.666,61.6891,34148.0
2017-01-04 13:20:00,80.14,80.15,80.1,80.11,25860.0,61.6968,61.7045,61.666,61.6737,25860.0
2017-01-04 13:25:00,80.11,80.23,80.1,80.18,43467.0,61.6737,61.7661,61.666,61.7276,43467.0
2017-01-04 13:30:00,80.18,80.19,80.1,80.11,52185.0,61.7276,61.7353,61.666,61.6737,52185.0
2017-01-04 13:35:00,80.12,80.12,80.05,80.11,27803.0,61.6814,61.6814,61.6275,61.6737,27803.0
2017-01-04 13:40:00,80.11,80.11,79.98,80.03,48866.0,61.6737,61.6737,61.5736,61.6121,48866.0
2017-01-04 13:45:00,80.03,80.03,79.93,79.93,27418.0,61.6121,61.6121,61.5351,61.5351,27418.0
2017-01-04 13:50:00,79.94,79.95,79.83,79.85,35796.0,61.5428,61.5505,61.4582,61.4736,35796.0
2017-01-04 13:55:00,79.84,79.86,79.76,79.84,79950.0,61.4659,61.4813,61.4043,61.4659,79950.0
2017-01-04 14:00:00,79.83,79.92,79.83,79.92,42972.0,61.4582,61.5274,61.4582,61.5274,42972.0
2017-01-04 14:05:00,79.93,80.0,79.88,79.92,62579.0,61.5351,61.589,61.4966,61.5274,62579.0
2017-01-04 14:10:00,79.92,80.0,79.91,79.96,40791.0,61.5274,61.589,61.5197,61.5582,40791.0
2017-01-04 14:15:00,79.96,79.98,79.87,79.94,50346.0,61.5582,61.5736,61.4889,61.5428,50346.0
2017-01-04 14:20:00,79.93,79.96,79.82,79.83,75418.0,61.5351,61.5582,61.4505,61.4582,75418.0
2017-01-04 14:25:00,79.84,79.89,79.83,79.87,42594.0,61.4659,61.5043,61.4582,61.4889,42594.0
2017-01-04 14:30:00,79.87,79.91,79.84,79.85,36225.0,61.4889,61.5197,61.4659,61.4736,36225.0
2017-01-04 14:35:00,79.85,79.9,79.83,79.84,35337.0,61.4736,61.512,61.4582,61.4659,35337.0
2017-01-04 14:40:00,79.82,79.85,79.78,79.84,54242.0,61.4505,61.4736,61.4197,61.4659,54242.0
2017-01-04 14:45:00,79.84,79.89,79.79,79.88,52416.0,61.4659,61.5043,61.4274,61.4966,52416.0
2017-01-04 14:50:00,79.88,79.88,79.79,79.8,47399.0,61.4966,61.4966,61.4274,61.4351,47399.0
2017-01-04 14:55:00,79.81,79.83,79.77,79.82,44375.0,61.4428,61.4582,61.412,61.4505,44375.0
2017-01-04 15:00:00,79.83,79.83,79.79,79.81,63449.0,61.4582,61.4582,61.4274,61.4428,63449.0
2017-01-04 15:05:00,79.81,79.86,79.79,79.86,46847.0,61.4428,61.4813,61.4274,61.4813,46847.0
2017-01-04 15:10:00,79.86,79.88,79.79,79.83,55183.0,61.4813,61.4966,61.4274,61.4582,55183.0
2017-01-04 15:15:00,79.82,79.84,79.79,79.84,46312.0,61.4505,61.4659,61.4274,61.4659,46312.0
2017-01-04 15:20:00,79.83,79.84,79.78,79.79,75118.0,61.4582,61.4659,61.4197,61.4274,75118.0
2017-01-04 15:25:00,79.79,79.81,79.76,79.77,109078.0,61.4274,61.4428,61.4043,61.412,109078.0
2017-01-04 15:30:00,79.76,79.78,79.7,79.72,119910.0,61.4043,61.4197,61.3581,61.3735,119910.0
2017-01-04 15:35:00,79.72,79.81,79.71,79.8,92541.0,61.3735,61.4428,61.3658,61.4351,92541.0
2017-01-04 15:40:00,79.8,79.81,79.65,79.66,113582.0,61.4351,61.4428,61.3196,61.3273,113582.0
2017-01-04 15:45:00,79.67,79.67,79.51,79.56,182311.0,61.335,61.335,61.2118,61.2503,182311.0
2017-01-04 15:50:00,79.56,79.64,79.56,79.62,184839.0,61.2503,61.3119,61.2503,61.2965,184839.0
2017-01-04 15:55:00,79.63,79.79,79.62,79.71,349904.0,61.3042,61.4274,61.2965,61.3658,349904.0
2017-01-05 09:30:00,79.85,79.94,79.3,79.7,171457.0,61.4736,61.5428,61.0501,61.3581,171457.0
2017-01-05 09:35:00,79.71,79.74,79.18,79.31,125200.0,61.3658,61.3889,60.9577,61.0578,125200.0
2017-01-05 09:40:00,79.31,79.64,79.21,79.41,103515.0,61.0578,61.3119,60.9808,61.1348,103515.0
2017-01-05 09:45:00,79.39,79.45,79.1,79.22,91708.0,61.1194,61.1656,60.8962,60.9885,91708.0
2017-01-05 09:50:00,79.22,79.24,78.8,78.95,147349.0,60.9885,61.0039,60.6652,60.7807,147349.0
2017-01-05 09:55:00,78.94,79.03,78.85,78.97,101163.0,60.773,60.8423,60.7037,60.7961,101163.0
2017-01-05 10:00:00,78.97,79.07,78.93,78.99,118400.0,60.7961,60.8731,60.7653,60.8115,118400.0
2017-01-05 10:05:00,78.99,79.33,78.98,79.27,75578.0,60.8115,61.0732,60.8038,61.027,75578.0
2017-01-05 10:10:00,79.28,79.45,79.25,79.45,67677.0,61.0347,61.1656,61.0116,61.1656,67677.0
2017-01-05 10:15:00,79.46,79.46,79.37,79.39,61076.0,61.1733,61.1733,61.104,61.1194,61076.0
2017-01-05 10:20:00,79.39,79.44,79.29,79.31,50403.0,61.1194,61.1579,61.0424,61.0578,50403.0
2017-01-05 10:25:00,79.31,79.45,79.3,79.45,62660.0,61.0578,61.1656,61.0501,61.1656,62660.0
2017-01-05 10:30:00,79.47,79.49,79.3,79.32,40415.0,61.181,61.1964,61.0501,61.0655,40415.0
2017-01-05 10:35:00,79.31,79.5,79.19,79.48,75583.0,61.0578,61.2041,60.9654,61.1887,75583.0
2017-01-05 10:40:00,79.48,79.55,79.47,79.55,57686.0,61.1887,61.2426,61.181,61.2426,57686.0
2017-01-05 10:45:00,79.54,79.73,79.54,79.7,42921.0,61.2349,61.3812,61.2349,61.3581,42921.0
2017-01-05 10:50:00,79.7,79.76,79.63,79.65,46687.0,61.3581,61.4043,61.3042,61.3196,46687.0
2017-01-05 10:55:00,79.65,79.74,79.65,79.72,47506.0,61.3196,61.3889,61.3196,61.3735,47506.0
2017-01-05 11:00:00,79.72,79.79,79.69,79.76,61165.0,61.3735,61.4274,61.3504,61.4043,61165.0
2017-01-05 11:05:00,79.75,79.76,79.66,79.74,96304.0,61.3966,61.4043,61.3273,61.3889,96304.0
2017-01-05 11:10:00,79.74,79.82,79.73,79.74,48873.0,61.3889,61.4505,61.3812,61.3889,48873.0
2017-01-05 11:15:00,79.74,79.78,79.69,79.75,88142.0,61.3889,61.4197,61.3504,61.3966,88142.0
2017-01-05 11:20:00,79.75,79.8,79.74,79.79,78262.0,61.3966,61.4351,61.3889,61.4274,78262.0
2017-01-05 11:25:00,79.8,80.25,79.8,80.23,99726.0,61.4351,61.7815,61.4351,61.7661,99726.0
2017-01-05 11:30:00,80.21,80.3,80.17,80.29,76529.0,61.7507,61.82,61.7199,61.8123,76529.0
2017-01-05 11:35:00,80.29,80.4,80.28,80.35,60793.0,61.8123,61.897,61.8046,61.8585,60793.0
2017-01-05 11:40:00,80.35,80.37,80.24,80.25,74917.0,61.8585,61.8739,61.7738,61.7815,74917.0
2017-01-05 11:45:00,80.25,80.41,80.24,80.38,72967.0,61.7815,61.9047,61.7738,61.8816,72967.0
2017-01-05 11:50:00,80.39,80.5,80.33,80.36,114036.0,61.8893,61.974,61.8431,61.8662,114036.0
2017-01-05 11:55:00,80.35,80.36,80.28,80.31,54840.0,61.8585,61.8662,61.8046,61.8277,54840.0
2017-01-05 12:00:00,80.3,80.6,80.3,80.6,79781.0,61.82,62.0509,61.82,62.0509,79781.0
2017-01-05 12:05:00,80.59,80.8,80.59,80.78,76340.0,62.0433,62.2049,62.0433,62.1895,76340.0
2017-01-05 12:10:00,80.78,80.8,80.69,80.75,65361.0,62.1895,62.2049,62.1202,62.1664,65361.0
2017-01-05 12:15:00,80.75,80.9,80.71,80.86,130454.0,62.1664,62.2819,62.1356,62.2511,130454.0
2017-01-05 12:20:00,80.85,80.99,80.83,80.97,83494.0,62.2434,62.3512,62.228,62.3358,83494.0
2017-01-05 12:25:00,80.98,80.98,80.76,80.78,79886.0,62.3435,62.3435,62.1741,62.1895,79886.0
2017-01-05 12:30:00,80.77,80.86,80.71,80.82,99835.0,62.1818,62.2511,62.1356,62.2203,99835.0
2017-01-05 12:35:00,80.82,80.86,80.78,80.86,148372.0,62.2203,62.2511,62.1895,62.2511,148372.0
2017-01-05 12:40:00,80.85,80.91,80.84,80.84,56454.0,62.2434,62.2896,62.2357,62.2357,56454.0
2017-01-05 12:45:00,80.84,80.91,80.77,80.79,55143.0,62.2357,62.2896,62.1818,62.1972,55143.0
2017-01-05 12:50:00,80.78,80.92,80.76,80.89,77119.0,62.1895,62.2973,62.1741,62.2742,77119.0
2017-01-05 12:55:00,80.89,80.93,80.87,80.87,40400.0,62.2742,62.305,62.2588,62.2588,40400.0
2017-01-05 13:00:00,80.87,80.89,80.83,80.88,59036.0,62.2588,62.2742,62.228,62.2665,59036.0
2017-01-05 13:05:00,80.87,80.9,80.83,80.84,76909.0,62.2588,62.2819,62.228,62.2357,76909.0
2017-01-05 13:10:00,80.84,80.95,80.83,80.93,52101.0,62.2357,62.3204,62.228,62.305,52101.0
2017-01-05 13:15:00,80.94,80.98,80.93,80.98,30087.0,62.3127,62.3435,62.305,62.3435,30087.0
2017-01-05 13:20:00,80.97,81.0,80.93,80.95,75463.0,62.3358,62.3589,62.305,62.3204,75463.0
2017-01-05 13:25:00,80.95,80.96,80.85,80.87,70677.0,62.3204,62.3281,62.2434,62.2588,70677.0
2017-01-05 13:30:00,80.88,80.91,80.84,80.85,50528.0,62.2665,62.2896,62.2357,62.2434,50528.0
2017-01-05 13:35:00,80.86,80.87,80.74,80.79,100687.0,62.2511,62.2588,62.1587,62.1972,100687.0
2017-01-05 13:40:00,80.8,80.87,80.78,80.84,90104.0,62.2049,62.2588,62.1895,62.2357,90104.0
2017-01-05 13:45:00,80.84,80.85,80.8,80.81,53731.0,62.2357,62.2434,62.2049,62.2126,53731.0
2017-01-05 13:50:00,80.81,80.85,80.7,80.72,59498.0,62.2126,62.2434,62.1279,62.1433,59498.0
2017-01-05 13:55:00,80.73,80.79,80.69,80.75,102191.0,62.151,62.1972,62.1202,62.1664,102191.0
2017-01-05 14:00:00,80.74,80.83,80.74,80.82,90151.0,62.1587,62.228,62.1587,62.2203,90151.0
2017-01-05 14:05:00,80.82,80.86,80.69,80.71,98933.0,62.2203,62.2511,62.1202,62.1356,98933.0
2017-01-05 14:10:00,80.72,80.83,80.7,80.83,86131.0,62.1433,62.228,62.1279,62.228,86131.0
2017-01-05 14:15:00,80.83,80.84,80.74,80.78,74139.0,62.228,62.2357,62.1587,62.1895,74139.0
2017-01-05 14:20:00,80.79,80.81,80.75,80.8,43978.0,62.1972,62.2126,62.1664,62.2049,43978.0
2017-01-05 14:25:00,80.8,80.83,80.79,80.82,62758.0,62.2049,62.228,62.1972,62.2203,62758.0
2017-01-05 14:30:00,80.81,80.86,80.79,80.81,85284.0,62.2126,62.2511,62.1972,62.2126,85284.0
2017-01-05 14:35:00,80.8,80.86,80.8,80.81,70888.0,62.2049,62.2511,62.2049,62.2126,70888.0
2017-01-05 14:40:00,80.81,80.87,80.8,80.86,61027.0,62.2126,62.2588,62.2049,62.2511,61027.0
2017-01-05 14:45:00,80.85,80.94,80.84,80.94,52643.0,62.2434,62.3127,62.2357,62.3127,52643.0
2017-01-05 14:50:00,80.94,81.16,80.93,81.15,137939.0,62.3127,62.4821,62.305,62.4744,137939.0
2017-01-05 14:55:00,81.15,81.27,81.03,81.04,110278.0,62.4744,62.5668,62.382,62.3897,110278.0
2017-01-05 15:00:00,81.05,81.2,81.03,81.17,98876.0,62.3974,62.5129,62.382,62.4898,98876.0
2017-01-05 15:05:00,81.17,81.25,81.15,81.19,86431.0,62.4898,62.5514,62.4744,62.5052,86431.0
2017-01-05 15:10:00,81.2,81.23,81.16,81.19,58190.0,62.5129,62.536,62.4821,62.5052,58190.0
2017-01-05 15:15:00,81.18,81.22,81.11,81.12,87930.0,62.4975,62.5283,62.4436,62.4513,87930.0
2017-01-05 15:20:00,81.12,81.27,81.11,81.26,95268.0,62.4513,62.5668,62.4436,62.5591,95268.0
2017-01-05 15:25:00,81.25,81.33,81.2,81.2,94186.0,62.5514,62.6129,62.5129,62.5129,94186.0
2017-01-05 15:30:00,81.2,81.27,81.2,81.24,103162.0,62.5129,62.5668,62.5129,62.5437,103162.0
2017-01-05 15:35:00,81.25,81.26,81.23,81.24,149957.0,62.5514,62.5591,62.536,62.5437,149957.0
2017-01-05 15:40:00,81.25,81.33,81.23,81.3,205058.0,62.5514,62.6129,62.536,62.5899,205058.0
2017-01-05 15:45:00,81.3,81.33,81.27,81.3,257545.0,62.5899,62.6129,62.5668,62.5899,257545.0
2017-01-05 15:50:00,81.3,81.37,81.29,81.31,190985.0,62.5899,62.6437,62.5822,62.5976,190985.0
2017-01-05 15:55:00,81.3,81.52,81.29,81.41,488259.0,62.5899,62.7592,62.5822,62.6745,488259.0
2017-01-06 09:30:00,81.41,81.71,80.94,81.02,146981.0,62.6745,62.9055,62.3127,62.3743,146981.0
2017-01-06 09:35:00,81.03,81.36,81.01,81.35,60653.0,62.382,62.636,62.3666,62.6283,60653.0
2017-01-06 09:40:00,81.37,81.49,81.35,81.42,53790.0,62.6437,62.7361,62.6283,62.6822,53790.0
2017-01-06 09:45:00,81.41,81.6,81.39,81.47,131932.0,62.6745,62.8208,62.6591,62.7207,131932.0
2017-01-06 09:50:00,81.45,81.52,81.34,81.34,75729.0,62.7053,62.7592,62.6206,62.6206,75729.0
2017-01-06 09:55:00,81.33,81.57,81.3,81.53,66146.0,62.6129,62.7977,62.5899,62.7669,66146.0
2017-01-06 10:00:00,81.53,81.54,81.39,81.42,111413.0,62.7669,62.7746,62.6591,62.6822,111413.0
2017-01-06 10:05:00,81.43,81.47,81.41,81.41,292438.0,62.6899,62.7207,62.6745,62.6745,292438.0
2017-01-06 10:10:00,81.4,81.46,81.3,81.32,99799.0,62.6668,62.713,62.5899,62.6053,99799.0
2017-01-06 10:15:00,81.33,81.33,81.12,81.16,46037.0,62.6129,62.6129,62.4513,62.4821,46037.0
2017-01-06 10:20:00,81.16,81.31,81.14,81.26,64353.0,62.4821,62.5976,62.4667,62.5591,64353.0
2017-01-06 10:25:00,81.26,81.34,81.23,81.32,43038.0,62.5591,62.6206,62.536,62.6053,43038.0
2017-01-06 10:30:00,81.33,81.35,81.23,81.25,42213.0,62.6129,62.6283,62.536,62.5514,42213.0
2017-01-06 10:35:00,81.25,81.61,81.2,81.59,110993.0,62.5514,62.8285,62.5129,62.8131,110993.0
2017-01-06 10:40:00,81.59,81.66,81.49,81.52,59107.0,62.8131,62.867,62.7361,62.7592,59107.0
2017-01-06 10:45:00,81.53,81.59,81.46,81.57,39403.0,62.7669,62.8131,62.713,62.7977,39403.0
2017-01-06 10:50:00,81.57,81.65,81.49,81.64,42100.0,62.7977,62.8593,62.7361,62.8516,42100.0
2017-01-06 10:55:00,81.64,81.84,81.59,81.63,97182.0,62.8516,63.0056,62.8131,62.8439,97182.0
2017-01-06 11:00:00,81.63,81.73,81.59,81.69,62828.0,62.8439,62.9209,62.8131,62.8901,62828.0
2017-01-06 11:05:00,81.68,81.73,81.66,81.66,45050.0,62.8824,62.9209,62.867,62.867,45050.0
2017-01-06 11:10:00,81.65,81.69,81.62,81.65,49390.0,62.8593,62.8901,62.8362,62.8593,49390.0
2017-01-06 11:15:00,81.65,81.74,81.62,81.7,65273.0,62.8593,62.9286,62.8362,62.8978,65273.0
2017-01-06 11:20:00,81.71,81.72,81.64,81.64,41730.0,62.9055,62.9132,62.8516,62.8516,41730.0
2017-01-06 11:25:00,81.65,81.7,81.58,81.67,50307.0,62.8593,62.8978,62.8054,62.8747,50307.0
2017-01-06 11:30:00,81.67,81.91,81.67,81.85,95077.0,62.8747,63.0595,62.8747,63.0133,95077.0
2017-01-06 11:35:00,81.84,81.91,81.84,81.85,61556.0,63.0056,63.0595,63.0056,63.0133,61556.0
2017-01-06 11:40:00,81.86,81.89,81.79,81.81,42236.0,63.021,63.0441,62.9671,62.9825,42236.0
2017-01-06 11:45:00,81.81,81.84,81.79,81.83,48209.0,62.9825,63.0056,62.9671,62.9979,48209.0
2017-01-06 11:50:00,81.84,81.85,81.75,81.76,51806.0,63.0056,63.0133,62.9363,62.944,51806.0
2017-01-06 11:55:00,81.77,81.85,81.77,81.8,50168.0,62.9517,63.0133,62.9517,62.9748,50168.0
2017-01-06 12:00:00,81.8,81.82,81.65,81.66,40505.0,62.9748,62.9902,62.8593,62.867,40505.0
2017-01-06 12:05:00,81.66,81.69,81.63,81.66,35545.0,62.867,62.8901,62.8439,62.867,35545.0
2017-01-06 12:10:00,81.66,81.74,81.62,81.74,70977.0,62.867,62.9286,62.8362,62.9286,70977.0
2017-01-06 12:15:00,81.73,81.83,81.71,81.83,29691.0,62.9209,62.9979,62.9055,62.9979,29691.0
2017-01-06 12:20:00,81.83,81.84,81.77,81.77,57247.0,62.9979,63.0056,62.9517,62.9517,57247.0
2017-01-06 12:25:00,81.76,81.8,81.74,81.77,35669.0,62.944,62.9748,62.9286,62.9517,35669.0
2017-01-06 12:30:00,81.76,81.91,81.75,81.88,59569.0,62.944,63.0595,62.9363,63.0364,59569.0
2017-01-06 12:35:00,81.88,81.93,81.85,81.91,38522.0,63.0364,63.0749,63.0133,63.0595,38522.0
2017-01-06 12:40:00,81.91,81.92,81.88,81.88,40131.0,63.0595,63.0672,63.0364,63.0364,40131.0
2017-01-06 12:45:00,81.88,81.99,81.88,81.97,53153.0,63.0364,63.1211,63.0364,63.1057,53153.0
2017-01-06 12:50:00,81.96,82.0,81.95,81.98,30724.0,63.098,63.1288,63.0903,63.1134,30724.0
2017-01-06 12:55:00,81.98,82.14,81.98,82.07,94283.0,63.1134,63.2365,63.1134,63.1826,94283.0
2017-01-06 13:00:00,82.07,82.13,82.01,82.05,51364.0,63.1826,63.2288,63.1365,63.1673,51364.0
2017-01-06 13:05:00,82.06,82.1,82.04,82.05,49792.0,63.1749,63.2057,63.1596,63.1673,49792.0
2017-01-06 13:10:00,82.05,82.05,81.98,81.99,81890.0,63.1673,63.1673,63.1134,63.1211,81890.0
2017-01-06 13:15:00,82.0,82.02,81.98,82.0,34845.0,63.1288,63.1442,63.1134,63.1288,34845.0
2017-01-06 13:20:00,82.0,82.03,81.98,81.99,35973.0,63.1288,63.1519,63.1134,63.1211,35973.0
2017-01-06 13:25:00,81.99,82.01,81.95,81.95,75036.0,63.1211,63.1365,63.0903,63.0903,75036.0
2017-01-06 13:30:00,81.95,82.1,81.95,82.1,75541.0,63.0903,63.2057,63.0903,63.2057,75541.0
2017-01-06 13:35:00,82.09,82.13,82.02,82.12,42197.0,63.198,63.2288,63.1442,63.2211,42197.0
2017-01-06 13:40:00,82.13,82.29,82.11,82.29,66198.0,63.2288,63.352,63.2134,63.352,66198.0
2017-01-06 13:45:00,82.29,82.35,82.27,82.32,65052.0,63.352,63.3982,63.3366,63.3751,65052.0
2017-01-06 13:50:00,82.32,82.33,82.21,82.23,51033.0,63.3751,63.3828,63.2904,63.3058,51033.0
2017-01-06 13:55:00,82.24,82.32,82.21,82.31,43267.0,63.3135,63.3751,63.2904,63.3674,43267.0
2017-01-06 14:00:00,82.31,82.38,82.3,82.36,65249.0,63.3674,63.4213,63.3597,63.4059,65249.0
2017-01-06 14:05:00,82.36,82.36,82.22,82.22,45345.0,63.4059,63.4059,63.2981,63.2981,45345.0
2017-01-06 14:10:00,82.23,82.34,82.22,82.28,79279.0,63.3058,63.3905,63.2981,63.3443,79279.0
2017-01-06 14:15:00,82.28,82.28,82.17,82.24,52457.0,63.3443,63.3443,63.2596,63.3135,52457.0
2017-01-06 14:20:00,82.24,82.27,82.18,82.2,53732.0,63.3135,63.3366,63.2673,63.2827,53732.0
2017-01-06 14:25:00,82.21,82.23,82.16,82.21,87721.0,63.2904,63.3058,63.2519,63.2904,87721.0
2017-01-06 14:30:00,82.21,82.21,82.15,82.19,62987.0,63.2904,63.2904,63.2442,63.275,62987.0
2017-01-06 14:35:00,82.18,82.27,82.17,82.23,71852.0,63.2673,63.3366,63.2596,63.3058,71852.0
2017-01-06 14:40:00,82.22,82.3,82.2,82.27,58721.0,63.2981,63.3597,63.2827,63.3366,58721.0
2017-01-06 14:45:00,82.27,82.34,82.25,82.29,55985.0,63.3366,63.3905,63.3212,63.352,55985.0
2017-01-06 14:50:00,82.29,82.42,82.26,82.42,67180.0,63.352,63.4521,63.3289,63.4521,67180.0
2017-01-06 14:55:00,82.42,82.46,82.22,82.24,61908.0,63.4521,63.4829,63.2981,63.3135,61908.0
2017-01-06 15:00:00,82.23,82.28,82.19,82.24,51190.0,63.3058,63.3443,63.275,63.3135,51190.0
2017-01-06 15:05:00,82.24,82.3,82.23,82.29,37758.0,63.3135,63.3597,63.3058,63.352,37758.0
2017-01-06 15:10:00,82.29,82.32,82.27,82.3,88468.0,63.352,63.3751,63.3366,63.3597,88468.0
2017-01-06 15:15:00,82.3,82.3,82.24,82.26,84222.0,63.3597,63.3597,63.3135,63.3289,84222.0
2017-01-06 15:20:00,82.25,82.41,82.24,82.38,121937.0,63.3212,63.4444,63.3135,63.4213,121937.0
2017-01-06 15:25:00,82.38,82.38,82.27,82.27,95767.0,63.4213,63.4213,63.3366,63.3366,95767.0
2017-01-06 15:30:00,82.27,82.38,82.24,82.24,140883.0,63.3366,63.4213,63.3135,63.3135,140883.0
2017-01-06 15:35:00,82.24,82.27,82.19,82.24,112255.0,63.3135,63.3366,63.275,63.3135,112255.0
2017-01-06 15:40:00,82.24,82.32,82.24,82.29,142159.0,63.3135,63.3751,63.3135,63.352,142159.0
2017-01-06 15:45:00,82.29,82.36,82.26,82.29,151273.0,63.352,63.4059,63.3289,63.352,151273.0
2017-01-06 15:50:00,82.29,82.3,82.2,82.24,137506.0,63.352,63.3597,63.2827,63.3135,137506.0
2017-01-06 15:55:00,82.25,82.3,82.19,82.21,310307.0,63.3212,63.3597,63.275,63.2904,310307.0
2017-01-09 09:30:00,82.24,82.38,81.75,81.94,178305.0,63.3135,63.4213,62.9363,63.0826,178305.0
2017-01-09 09:35:00,82.0,82.17,81.8,81.81,125253.0,63.1288,63.2596,62.9748,62.9825,125253.0
2017-01-09 09:40:00,81.8,81.8,81.51,81.55,148967.0,62.9748,62.9748,62.7515,62.7823,148967.0
2017-01-09 09:45:00,81.54,81.79,81.52,81.73,117780.0,62.7746,62.9671,62.7592,62.9209,117780.0
2017-01-09 09:50:00,81.75,81.8,81.65,81.65,50226.0,62.9363,62.9748,62.8593,62.8593,50226.0
2017-01-09 09:55:00,81.64,81.7,81.41,81.42,64604.0,62.8516,62.8978,62.6745,62.6822,64604.0
2017-01-09 10:00:00,81.41,81.51,81.36,81.48,82139.0,62.6745,62.7515,62.636,62.7284,82139.0
2017-01-09 10:05:00,81.45,81.6,81.44,81.54,57162.0,62.7053,62.8208,62.6976,62.7746,57162.0
2017-01-09 10:10:00,81.54,81.65,81.49,81.61,77046.0,62.7746,62.8593,62.7361,62.8285,77046.0
2017-01-09 10:15:00,81.6,81.82,81.59,81.76,48112.0,62.8208,62.9902,62.8131,62.944,48112.0
2017-01-09 10:20:00,81.75,81.76,81.62,81.64,51930.0,62.9363,62.944,62.8362,62.8516,51930.0
2017-01-09 10:25:00,81.63,81.63,81.47,81.53,73737.0,62.8439,62.8439,62.7207,62.7669,73737.0
2017-01-09 10:30:00,81.53,81.6,81.47,81.53,63376.0,62.7669,62.8208,62.7207,62.7669,63376.0
2017-01-09 10:35:00,81.53,81.6,81.52,81.54,35735.0,62.7669,62.8208,62.7592,62.7746,35735.0
2017-01-09 10:40:00,81.54,81.55,81.48,81.51,89680.0,62.7746,62.7823,62.7284,62.7515,89680.0
2017-01-09 10:45:00,81.5,81.58,81.47,81.55,65835.0,62.7438,62.8054,62.7207,62.7823,65835.0
2017-01-09 10:50:00,81.55,81.67,81.54,81.59,60142.0,62.7823,62.8747,62.7746,62.8131,60142.0
2017-01-09 10:55:00,81.6,81.63,81.57,81.58,80156.0,62.8208,62.8439,62.7977,62.8054,80156.0
2017-01-09 11:00:00,81.57,81.58,81.28,81.39,128566.0,62.7977,62.8054,62.5745,62.6591,128566.0
2017-01-09 11:05:00,81.39,81.55,81.39,81.45,73180.0,62.6591,62.7823,62.6591,62.7053,73180.0
2017-01-09 11:10:00,81.45,81.46,81.33,81.34,62486.0,62.7053,62.713,62.6129,62.6206,62486.0
2017-01-09 11:15:00,81.33,81.34,81.26,81.28,42339.0,62.6129,62.6206,62.5591,62.5745,42339.0
2017-01-09 11:20:00,81.28,81.34,81.26,81.32,39868.0,62.5745,62.6206,62.5591,62.6053,39868.0
2017-01-09 11:25:00,81.32,81.37,81.29,81.3,43777.0,62.6053,62.6437,62.5822,62.5899,43777.0
2017-01-09 11:30:00,81.3,81.3,81.2,81.21,56322.0,62.5899,62.5899,62.5129,62.5206,56322.0
2017-01-09 11:35:00,81.22,81.3,81.2,81.3,44022.0,62.5283,62.5899,62.5129,62.5899,44022.0
2017-01-09 11:40:00,81.3,81.34,81.23,81.32,51456.0,62.5899,62.6206,62.536,62.6053,51456.0
2017-01-09 11:45:00,81.34,81.34,81.18,81.22,46784.0,62.6206,62.6206,62.4975,62.5283,46784.0
2017-01-09 11:50:00,81.22,81.24,81.17,81.2,33069.0,62.5283,62.5437,62.4898,62.5129,33069.0
2017-01-09 11:55:00,81.19,81.25,81.16,81.23,42109.0,62.5052,62.5514,62.4821,62.536,42109.0
2017-01-09 12:00:00,81.23,81.27,81.18,81.23,30392.0,62.536,62.5668,62.4975,62.536,30392.0
2017-01-09 12:05:00,81.24,81.38,81.24,81.36,33717.0,62.5437,62.6514,62.5437,62.636,33717.0
2017-01-09 12:10:00,81.38,81.51,81.37,81.48,46135.0,62.6514,62.7515,62.6437,62.7284,46135.0
2017-01-09 12:15:00,81.48,81.49,81.39,81.41,30794.0,62.7284,62.7361,62.6591,62.6745,30794.0
2017-01-09 12:20:00,81.4,81.48,81.36,81.48,38575.0,62.6668,62.7284,62.636,62.7284,38575.0
2017-01-09 12:25:00,81.48,81.51,81.47,81.49,39503.0,62.7284,62.7515,62.7207,62.7361,39503.0
2017-01-09 12:30:00,81.48,81.51,81.46,81.5,70916.0,62.7284,62.7515,62.713,62.7438,70916.0
2017-01-09 12:35:00,81.5,81.52,81.48,81.51,38738.0,62.7438,62.7592,62.7284,62.7515,38738.0
2017-01-09 12:40:00,81.52,81.73,81.52,81.65,158365.0,62.7592,62.9209,62.7592,62.8593,158365.0
2017-01-09 12:45:00,81.65,81.66,81.6,81.61,64586.0,62.8593,62.867,62.8208,62.8285,64586.0
2017-01-09 12:50:00,81.61,81.66,81.58,81.61,58956.0,62.8285,62.867,62.8054,62.8285,58956.0
2017-01-09 12:55:00,81.61,81.62,81.49,81.51,94229.0,62.8285,62.8362,62.7361,62.7515,94229.0
2017-01-09 13:00:00,81.51,81.52,81.45,81.48,37225.0,62.7515,62.7592,62.7053,62.7284,37225.0
2017-01-09 13:05:00,81.48,81.52,81.46,81.51,104731.0,62.7284,62.7592,62.713,62.7515,104731.0
2017-01-09 13:10:00,81.5,81.54,81.47,81.54,148703.0,62.7438,62.7746,62.7207,62.7746,148703.0
2017-01-09 13:15:00,81.55,81.59,81.54,81.57,37812.0,62.7823,62.8131,62.7746,62.7977,37812.0
2017-01-09 13:20:00,81.57,81.63,81.56,81.61,33652.0,62.7977,62.8439,62.79,62.8285,33652.0
2017-01-09 13:25:00,81.62,81.76,81.61,81.7,63359.0,62.8362,62.944,62.8285,62.8978,63359.0
2017-01-09 13:30:00,81.7,81.71,81.66,81.67,26648.0,62.8978,62.9055,62.867,62.8747,26648.0
2017-01-09 13:35:00,81.67,81.74,81.66,81.74,42615.0,62.8747,62.9286,62.867,62.9286,42615.0
2017-01-09 13:40:00,81.74,81.79,81.73,81.75,44907.0,62.9286,62.9671,62.9209,62.9363,44907.0
2017-01-09 13:45:00,81.75,81.75,81.69,81.69,66570.0,62.9363,62.9363,62.8901,62.8901,66570.0
2017-01-09 13:50:00,81.7,81.76,81.7,81.7,47495.0,62.8978,62.944,62.8978,62.8978,47495.0
2017-01-09 13:55:00,81.7,81.71,81.57,81.6,85606.0,62.8978,62.9055,62.7977,62.8208,85606.0
2017-01-09 14:00:00,81.6,81.6,81.49,81.49,46502.0,62.8208,62.8208,62.7361,62.7361,46502.0
2017-01-09 14:05:00,81.5,81.54,81.45,81.54,47626.0,62.7438,62.7746,62.7053,62.7746,47626.0
2017-01-09 14:10:00,81.53,81.56,81.49,81.53,55627.0,62.7669,62.79,62.7361,62.7669,55627.0
2017-01-09 14:15:00,81.53,81.55,81.49,81.49,30672.0,62.7669,62.7823,62.7361,62.7361,30672.0
2017-01-09 14:20:00,81.48,81.56,81.42,81.56,69081.0,62.7284,62.79,62.6822,62.79,69081.0
2017-01-09 14:25:00,81.56,81.6,81.55,81.58,35368.0,62.79,62.8208,62.7823,62.8054,35368.0
2017-01-09 14:30:00,81.57,81.59,81.48,81.5,38256.0,62.7977,62.8131,62.7284,62.7438,38256.0
2017-01-09 14:35:00,81.5,81.56,81.49,81.55,39297.0,62.7438,62.79,62.7361,62.7823,39297.0
2017-01-09 14:40:00,81.54,81.63,81.54,81.59,34995.0,62.7746,62.8439,62.7746,62.8131,34995.0
2017-01-09 14:45:00,81.58,81.64,81.55,81.63,42766.0,62.8054,62.8516,62.7823,62.8439,42766.0
2017-01-09 14:50:00,81.62,81.71,81.62,81.65,65771.0,62.8362,62.9055,62.8362,62.8593,65771.0
2017-01-09 14:55:00,81.66,81.72,81.66,81.7,43454.0,62.867,62.9132,62.867,62.8978,43454.0
2017-01-09 15:00:00,81.7,81.76,81.69,81.75,91276.0,62.8978,62.944,62.8901,62.9363,91276.0
2017-01-09 15:05:00,81.75,81.8,81.72,81.76,59375.0,62.9363,62.9748,62.9132,62.944,59375.0
2017-01-09 15:10:00,81.77,81.79,81.69,81.72,55203.0,62.9517,62.9671,62.8901,62.9132,55203.0
2017-01-09 15:15:00,81.72,81.78,81.7,81.78,50503.0,62.9132,62.9594,62.8978,62.9594,50503.0
2017-01-09 15:20:00,81.77,81.77,81.72,81.74,42491.0,62.9517,62.9517,62.9132,62.9286,42491.0
2017-01-09 15:25:00,81.74,81.8,81.71,81.8,75976.0,62.9286,62.9748,62.9055,62.9748,75976.0
2017-01-09 15:30:00,81.8,81.83,81.76,81.8,78426.0,62.9748,62.9979,62.944,62.9748,78426.0
2017-01-09 15:35:00,81.8,81.8,81.75,81.76,67275.0,62.9748,62.9748,62.9363,62.944,67275.0
2017-01-09 15:40:00,81.76,81.84,81.76,81.8,103547.0,62.944,63.0056,62.944,62.9748,103547.0
2017-01-09 15:45:00,81.8,81.8,81.73,81.74,105912.0,62.9748,62.9748,62.9209,62.9286,105912.0
2017-01-09 15:50:00,81.75,81.8,81.71,81.75,113395.0,62.9363,62.9748,62.9055,62.9363,113395.0
2017-01-09 15:55:00,81.75,81.78,81.69,81.71,205674.0,62.9363,62.9594,62.8901,62.9055,205674.0
2017-01-10 09:30:00,81.72,82.08,81.66,82.0,99011.0,62.9132,63.1903,62.867,63.1288,99011.0
2017-01-10 09:35:00,82.0,82.07,81.9,81.95,38681.0,63.1288,63.1826,63.0518,63.0903,38681.0
2017-01-10 09:40:00,81.96,82.12,81.91,82.12,75355.0,63.098,63.2211,63.0595,63.2211,75355.0
2017-01-10 09:45:00,82.14,82.15,82.03,82.06,62234.0,63.2365,63.2442,63.1519,63.1749,62234.0
2017-01-10 09:50:00,82.06,82.09,81.9,81.94,59734.0,63.1749,63.198,63.0518,63.0826,59734.0
2017-01-10 09:55:00,81.95,81.97,81.66,81.73,72537.0,63.0903,63.1057,62.867,62.9209,72537.0
2017-01-10 10:00:00,81.71,81.72,81.51,81.56,45535.0,62.9055,62.9132,62.7515,62.79,45535.0
2017-01-10 10:05:00,81.57,81.8,81.56,81.74,44766.0,62.7977,62.9748,62.79,62.9286,44766.0
2017-01-10 10:10:00,81.75,81.91,81.7,81.91,198791.0,62.9363,63.0595,62.8978,63.0595,198791.0
2017-01-10 10:15:00,81.91,82.06,81.9,81.98,50999.0,63.0595,63.1749,63.0518,63.1134,50999.0
2017-01-10 10:20:00,81.98,82.0,81.82,81.86,39070.0,63.1134,63.1288,62.9902,63.021,39070.0
2017-01-10 10:25:00,81.85,81.86,81.71,81.78,30566.0,63.0133,63.021,62.9055,62.9594,30566.0
2017-01-10 10:30:00,81.78,81.92,81.77,81.86,46511.0,62.9594,63.0672,62.9517,63.021,46511.0
2017-01-10 10:35:00,81.87,82.09,81.86,82.06,50337.0,63.0287,63.198,63.021,63.1749,50337.0
2017-01-10 10:40:00,82.07,82.12,82.05,82.1,44830.0,63.1826,63.2211,63.1673,63.2057,44830.0
2017-01-10 10:45:00,82.1,82.39,82.09,82.31,142051.0,63.2057,63.429,63.198,63.3674,142051.0
2017-01-10 10:50:00,82.31,82.31,82.16,82.2,34492.0,63.3674,63.3674,63.2519,63.2827,34492.0
2017-01-10 10:55:00,82.21,82.32,82.16,82.16,56115.0,63.2904,63.3751,63.2519,63.2519,56115.0
2017-01-10 11:00:00,82.17,82.33,82.13,82.31,61865.0,63.2596,63.3828,63.2288,63.3674,61865.0
2017-01-10 11:05:00,82.31,82.36,82.19,82.19,149519.0,63.3674,63.4059,63.275,63.275,149519.0
2017-01-10 11:10:00,82.19,82.26,82.18,82.23,52716.0,63.275,63.3289,63.2673,63.3058,52716.0
2017-01-10 11:15:00,82.24,82.36,82.23,82.31,35717.0,63.3135,63.4059,63.3058,63.3674,35717.0
2017-01-10 11:20:00,82.31,82.32,82.23,82.24,46051.0,63.3674,63.3751,63.3058,63.3135,46051.0
2017-01-10 11:25:00,82.24,82.32,82.22,82.31,57186.0,63.3135,63.3751,63.2981,63.3674,57186.0
2017-01-10 11:30:00,82.31,82.35,82.29,82.3,51932.0,63.3674,63.3982,63.352,63.3597,51932.0
2017-01-10 11:35:00,82.3,82.3,82.2,82.21,50871.0,63.3597,63.3597,63.2827,63.2904,50871.0
2017-01-10 11:40:00,82.21,82.23,82.13,82.16,52907.0,63.2904,63.3058,63.2288,63.2519,52907.0
2017-01-10 11:45:00,82.15,82.2,82.11,82.18,31882.0,63.2442,63.2827,63.2134,63.2673,31882.0
2017-01-10 11:50:00,82.18,82.19,82.13,82.19,43207.0,63.2673,63.275,63.2288,63.275,43207.0
2017-01-10 11:55:00,82.19,82.26,82.17,82.24,52784.0,63.275,63.3289,63.2596,63.3135,52784.0
2017-01-10 12:00:00,82.24,82.26,82.16,82.19,105602.0,63.3135,63.3289,63.2519,63.275,105602.0
2017-01-10 12:05:00,82.2,82.23,82.16,82.23,42486.0,63.2827,63.3058,63.2519,63.3058,42486.0
2017-01-10 12:10:00,82.24,82.27,82.15,82.2,61784.0,63.3135,63.3366,63.2442,63.2827,61784.0
2017-01-10 12:15:00,82.19,82.2,82.13,82.17,51100.0,63.275,63.2827,63.2288,63.2596,51100.0
2017-01-10 12:20:00,82.17,82.19,82.14,82.14,19671.0,63.2596,63.275,63.2365,63.2365,19671.0
2017-01-10 12:25:00,82.15,82.17,82.12,82.14,20622.0,63.2442,63.2596,63.2211,63.2365,20622.0
2017-01-10 12:30:00,82.13,82.16,82.13,82.16,21378.0,63.2288,63.2519,63.2288,63.2519,21378.0
2017-01-10 12:35:00,82.16,82.31,82.16,82.3,56375.0,63.2519,63.3674,63.2519,63.3597,56375.0
2017-01-10 12:40:00,82.31,82.31,82.25,82.28,19692.0,63.3674,63.3674,63.3212,63.3443,19692.0
2017-01-10 12:45:00,82.29,82.3,82.23,82.25,27035.0,63.352,63.3597,63.3058,63.3212,27035.0
2017-01-10 12:50:00,82.26,82.3,82.25,82.28,27512.0,63.3289,63.3597,63.3212,63.3443,27512.0
2017-01-10 12:55:00,82.28,82.31,82.27,82.3,30022.0,63.3443,63.3674,63.3366,63.3597,30022.0
2017-01-10 13:00:00,82.3,82.45,82.29,82.44,87727.0,63.3597,63.4752,63.352,63.4675,87727.0
2017-01-10 13:05:00,82.45,82.52,82.44,82.48,60073.0,63.4752,63.5291,63.4675,63.4983,60073.0
2017-01-10 13:10:00,82.48,82.53,82.4,82.52,84491.0,63.4983,63.5368,63.4367,63.5291,84491.0
2017-01-10 13:15:00,82.53,82.61,82.53,82.59,59490.0,63.5368,63.5984,63.5368,63.583,59490.0
2017-01-10 13:20:00,82.59,82.6,82.58,82.58,135093.0,63.583,63.5907,63.5753,63.5753,135093.0
2017-01-10 13:25:00,82.59,82.59,82.49,82.49,43750.0,63.583,63.583,63.506,63.506,43750.0
2017-01-10 13:30:00,82.5,82.51,82.37,82.4,53281.0,63.5137,63.5214,63.4136,63.4367,53281.0
2017-01-10 13:35:00,82.41,82.45,82.4,82.43,25680.0,63.4444,63.4752,63.4367,63.4598,25680.0
2017-01-10 13:40:00,82.43,82.54,82.41,82.49,71999.0,63.4598,63.5445,63.4444,63.506,71999.0
2017-01-10 13:45:00,82.49,82.7,82.48,82.66,78309.0,63.506,63.6677,63.4983,63.6369,78309.0
2017-01-10 13:50:00,82.66,82.67,82.51,82.53,93536.0,63.6369,63.6446,63.5214,63.5368,93536.0
2017-01-10 13:55:00,82.55,82.59,82.52,82.52,40026.0,63.5522,63.583,63.5291,63.5291,40026.0
2017-01-10 14:00:00,82.53,82.56,82.5,82.53,46015.0,63.5368,63.5599,63.5137,63.5368,46015.0
2017-01-10 14:05:00,82.53,82.61,82.52,82.59,115599.0,63.5368,63.5984,63.5291,63.583,115599.0
2017-01-10 14:10:00,82.58,82.6,82.56,82.56,88591.0,63.5753,63.5907,63.5599,63.5599,88591.0
2017-01-10 14:15:00,82.55,82.56,82.47,82.49,51462.0,63.5522,63.5599,63.4906,63.506,51462.0
2017-01-10 14:20:00,82.5,82.66,82.49,82.6,82323.0,63.5137,63.6369,63.506,63.5907,82323.0
2017-01-10 14:25:00,82.61,82.62,82.57,82.6,57017.0,63.5984,63.6061,63.5676,63.5907,57017.0
2017-01-10 14:30:00,82.61,82.72,82.6,82.67,54669.0,63.5984,63.6831,63.5907,63.6446,54669.0
2017-01-10 14:35:00,82.68,82.74,82.65,82.74,78397.0,63.6523,63.6985,63.6292,63.6985,78397.0
2017-01-10 14:40:00,82.72,82.74,82.7,82.73,60608.0,63.6831,63.6985,63.6677,63.6908,60608.0
2017-01-10 14:45:00,82.74,82.81,82.73,82.81,65847.0,63.6985,63.7523,63.6908,63.7523,65847.0
2017-01-10 14:50:00,82.8,82.8,82.67,82.67,81337.0,63.7446,63.7446,63.6446,63.6446,81337.0
2017-01-10 14:55:00,82.67,82.69,82.67,82.68,34462.0,63.6446,63.66,63.6446,63.6523,34462.0
2017-01-10 15:00:00,82.67,82.7,82.63,82.7,51863.0,63.6446,63.6677,63.6138,63.6677,51863.0
2017-01-10 15:05:00,82.7,82.74,82.69,82.69,63035.0,63.6677,63.6985,63.66,63.66,63035.0
2017-01-10 15:10:00,82.7,82.71,82.65,82.68,75767.0,63.6677,63.6754,63.6292,63.6523,75767.0
2017-01-10 15:15:00,82.67,82.75,82.66,82.73,63434.0,63.6446,63.7062,63.6369,63.6908,63434.0
2017-01-10 15:20:00,82.73,82.79,82.72,82.76,83446.0,63.6908,63.7369,63.6831,63.7139,83446.0
2017-01-10 15:25:00,82.76,82.86,82.74,82.82,103295.0,63.7139,63.7908,63.6985,63.76,103295.0
2017-01-10 15:30:00,82.83,82.83,82.75,82.8,125499.0,63.7677,63.7677,63.7062,63.7446,125499.0
2017-01-10 15:35:00,82.81,82.89,82.8,82.88,132495.0,63.7523,63.8139,63.7446,63.8062,132495.0
2017-01-10 15:40:00,82.88,82.89,82.74,82.78,131101.0,63.8062,63.8139,63.6985,63.7293,131101.0
2017-01-10 15:45:00,82.77,82.85,82.73,82.83,214504.0,63.7216,63.7831,63.6908,63.7677,214504.0
2017-01-10 15:50:00,82.83,82.84,82.71,82.74,160409.0,63.7677,63.7754,63.6754,63.6985,160409.0
2017-01-10 15:55:00,82.73,82.83,82.57,82.67,484332.0,63.6908,63.7677,63.5676,63.6446,484332.0
2017-01-11 09:30:00,82.22,82.93,81.73,82.9,414323.0,63.2981,63.8447,62.9209,63.8216,414323.0
2017-01-11 09:35:00,82.88,82.94,82.63,82.73,77995.0,63.8062,63.8524,63.6138,63.6908,77995.0
2017-01-11 09:40:00,82.77,83.02,82.63,82.9,111735.0,63.7216,63.914,63.6138,63.8216,111735.0
2017-01-11 09:45:00,82.93,82.97,82.76,82.92,85307.0,63.8447,63.8755,63.7139,63.837,85307.0
2017-01-11 09:50:00,82.92,82.96,82.71,82.73,73214.0,63.837,63.8678,63.6754,63.6908,73214.0
2017-01-11 09:55:00,82.72,82.74,82.5,82.7,108540.0,63.6831,63.6985,63.5137,63.6677,108540.0
2017-01-11 10:00:00,82.7,82.72,82.41,82.5,146363.0,63.6677,63.6831,63.4444,63.5137,146363.0
2017-01-11 10:05:00,82.49,82.65,82.49,82.58,81773.0,63.506,63.6292,63.506,63.5753,81773.0
2017-01-11 10:10:00,82.58,82.81,82.53,82.81,94362.0,63.5753,63.7523,63.5368,63.7523,94362.0
2017-01-11 10:15:00,82.81,82.81,82.64,82.66,70964.0,63.7523,63.7523,63.6215,63.6369,70964.0
2017-01-11 10:20:00,82.66,82.84,82.64,82.84,44756.0,63.6369,63.7754,63.6215,63.7754,44756.0
2017-01-11 10:25:00,82.83,83.11,82.81,83.06,87877.0,63.7677,63.9833,63.7523,63.9448,87877.0
2017-01-11 10:30:00,83.04,83.09,82.8,82.8,79043.0,63.9294,63.9679,63.7446,63.7446,79043.0
2017-01-11 10:35:00,82.8,82.89,82.77,82.87,54717.0,63.7446,63.8139,63.7216,63.7985,54717.0
2017-01-11 10:40:00,82.87,82.97,82.83,82.94,42661.0,63.7985,63.8755,63.7677,63.8524,42661.0
2017-01-11 10:45:00,82.94,82.94,82.86,82.91,48645.0,63.8524,63.8524,63.7908,63.8293,48645.0
2017-01-11 10:50:00,82.91,82.98,82.73,82.74,100134.0,63.8293,63.8832,63.6908,63.6985,100134.0
2017-01-11 10:55:00,82.72,82.72,82.59,82.59,39521.0,63.6831,63.6831,63.583,63.583,39521.0
2017-01-11 11:00:00,82.58,82.61,82.54,82.59,44667.0,63.5753,63.5984,63.5445,63.583,44667.0
2017-01-11 11:05:00,82.58,82.59,82.53,82.58,40116.0,63.5753,63.583,63.5368,63.5753,40116.0
2017-01-11 11:10:00,82.59,82.62,82.55,82.6,37984.0,63.583,63.6061,63.5522,63.5907,37984.0
2017-01-11 11:15:00,82.59,82.63,82.55,82.6,47962.0,63.583,63.6138,63.5522,63.5907,47962.0
2017-01-11 11:20:00,82.6,82.6,82.27,82.29,108194.0,63.5907,63.5907,63.3366,63.352,108194.0
2017-01-11 11:25:00,82.29,82.32,82.08,82.27,133378.0,63.352,63.3751,63.1903,63.3366,133378.0
2017-01-11 11:30:00,82.24,82.33,82.14,82.25,75669.0,63.3135,63.3828,63.2365,63.3212,75669.0
2017-01-11 11:35:00,82.29,82.39,82.07,82.27,94401.0,63.352,63.429,63.1826,63.3366,94401.0
2017-01-11 11:40:00,82.27,82.46,82.23,82.36,61147.0,63.3366,63.4829,63.3058,63.4059,61147.0
2017-01-11 11:45:00,82.37,82.48,82.35,82.41,55965.0,63.4136,63.4983,63.3982,63.4444,55965.0
2017-01-11 11:50:00,82.39,82.39,82.22,82.31,57891.0,63.429,63.429,63.2981,63.3674,57891.0
2017-01-11 11:55:00,82.31,82.51,82.29,82.42,69906.0,63.3674,63.5214,63.352,63.4521,69906.0
2017-01-11 12:00:00,82.42,82.45,82.32,82.42,61313.0,63.4521,63.4752,63.3751,63.4521,61313.0
2017-01-11 12:05:00,82.44,82.45,82.24,82.32,24051.0,63.4675,63.4752,63.3135,63.3751,24051.0
2017-01-11 12:10:00,82.31,82.43,82.3,82.4,35355.0,63.3674,63.4598,63.3597,63.4367,35355.0
2017-01-11 12:15:00,82.39,82.41,82.27,82.36,52545.0,63.429,63.4444,63.3366,63.4059,52545.0
2017-01-11 12:20:00,82.34,82.4,82.27,82.31,102797.0,63.3905,63.4367,63.3366,63.3674,102797.0
2017-01-11 12:25:00,82.31,82.39,82.26,82.32,60873.0,63.3674,63.429,63.3289,63.3751,60873.0
2017-01-11 12:30:00,82.31,82.34,82.24,82.28,38991.0,63.3674,63.3905,63.3135,63.3443,38991.0
2017-01-11 12:35:00,82.28,82.33,82.28,82.3,27281.0,63.3443,63.3828,63.3443,63.3597,27281.0
2017-01-11 12:40:00,82.3,82.31,82.14,82.18,33885.0,63.3597,63.3674,63.2365,63.2673,33885.0
2017-01-11 12:45:00,82.19,82.23,82.12,82.21,53893.0,63.275,63.3058,63.2211,63.2904,53893.0
2017-01-11 12:50:00,82.2,82.24,82.18,82.18,36454.0,63.2827,63.3135,63.2673,63.2673,36454.0
2017-01-11 12:55:00,82.2,82.35,82.16,82.35,71846.0,63.2827,63.3982,63.2519,63.3982,71846.0
2017-01-11 13:00:00,82.34,82.4,82.33,82.38,38407.0,63.3905,63.4367,63.3828,63.4213,38407.0
2017-01-11 13:05:00,82.37,82.46,82.35,82.36,39903.0,63.4136,63.4829,63.3982,63.4059,39903.0
2017-01-11 13:10:00,82.35,82.36,82.2,82.28,28903.0,63.3982,63.4059,63.2827,63.3443,28903.0
2017-01-11 13:15:00,82.28,82.3,82.18,82.26,41481.0,63.3443,63.3597,63.2673,63.3289,41481.0
2017-01-11 13:20:00,82.27,82.42,82.27,82.42,26502.0,63.3366,63.4521,63.3366,63.4521,26502.0
2017-01-11 13:25:00,82.42,82.43,82.18,82.23,41329.0,63.4521,63.4598,63.2673,63.3058,41329.0
2017-01-11 13:30:00,82.22,82.29,82.2,82.27,27644.0,63.2981,63.352,63.2827,63.3366,27644.0
2017-01-11 13:35:00,82.28,82.55,82.28,82.44,84914.0,63.3443,63.5522,63.3443,63.4675,84914.0
2017-01-11 13:40:00,82.43,82.51,82.41,82.43,45820.0,63.4598,63.5214,63.4444,63.4598,45820.0
2017-01-11 13:45:00,82.44,82.6,82.43,82.59,54298.0,63.4675,63.5907,63.4598,63.583,54298.0
2017-01-11 13:50:00,82.58,82.67,82.55,82.62,71608.0,63.5753,63.6446,63.5522,63.6061,71608.0
2017-01-11 13:55:00,82.61,82.61,82.51,82.53,41792.0,63.5984,63.5984,63.5214,63.5368,41792.0
2017-01-11 14:00:00,82.54,82.55,82.37,82.43,35188.0,63.5445,63.5522,63.4136,63.4598,35188.0
2017-01-11 14:05:00,82.44,82.53,82.44,82.48,42362.0,63.4675,63.5368,63.4675,63.4983,42362.0
2017-01-11 14:10:00,82.49,82.52,82.43,82.52,35394.0,63.506,63.5291,63.4598,63.5291,35394.0
2017-01-11 14:15:00,82.52,82.57,82.45,82.48,40012.0,63.5291,63.5676,63.4752,63.4983,40012.0
2017-01-11 14:20:00,82.49,82.52,82.47,82.5,30100.0,63.506,63.5291,63.4906,63.5137,30100.0
2017-01-11 14:25:00,82.51,82.57,82.5,82.51,39361.0,63.5214,63.5676,63.5137,63.5214,39361.0
2017-01-11 14:30:00,82.5,82.6,82.5,82.56,47736.0,63.5137,63.5907,63.5137,63.5599,47736.0
2017-01-11 14:35:00,82.55,82.58,82.53,82.56,34173.0,63.5522,63.5753,63.5368,63.5599,34173.0
2017-01-11 14:40:00,82.56,82.57,82.47,82.5,53247.0,63.5599,63.5676,63.4906,63.5137,53247.0
2017-01-11 14:45:00,82.48,82.5,82.38,82.44,48275.0,63.4983,63.5137,63.4213,63.4675,48275.0
2017-01-11 14:50:00,82.45,82.52,82.45,82.48,25351.0,63.4752,63.5291,63.4752,63.4983,25351.0
2017-01-11 14:55:00,82.48,82.5,82.42,82.49,28666.0,63.4983,63.5137,63.4521,63.506,28666.0
2017-01-11 15:00:00,82.5,82.58,82.49,82.57,27218.0,63.5137,63.5753,63.506,63.5676,27218.0
2017-01-11 15:05:00,82.57,82.58,82.43,82.44,50259.0,63.5676,63.5753,63.4598,63.4675,50259.0
2017-01-11 15:10:00,82.45,82.54,82.44,82.52,38109.0,63.4752,63.5445,63.4675,63.5291,38109.0
2017-01-11 15:15:00,82.51,82.62,82.5,82.56,48950.0,63.5214,63.6061,63.5137,63.5599,48950.0
2017-01-11 15:20:00,82.56,82.61,82.55,82.57,42795.0,63.5599,63.5984,63.5522,63.5676,42795.0
2017-01-11 15:25:00,82.57,82.63,82.55,82.6,67092.0,63.5676,63.6138,63.5522,63.5907,67092.0
2017-01-11 15:30:00,82.6,82.67,82.54,82.64,67045.0,63.5907,63.6446,63.5445,63.6215,67045.0
2017-01-11 15:35:00,82.63,82.72,82.63,82.7,77915.0,63.6138,63.6831,63.6138,63.6677,77915.0
2017-01-11 15:40:00,82.7,82.74,82.66,82.66,104013.0,63.6677,63.6985,63.6369,63.6369,104013.0
2017-01-11 15:45:00,82.67,82.73,82.65,82.73,79327.0,63.6446,63.6908,63.6292,63.6908,79327.0
2017-01-11 15:50:00,82.74,82.76,82.68,82.73,88916.0,63.6985,63.7139,63.6523,63.6908,88916.0
2017-01-11 15:55:00,82.73,82.83,82.68,82.77,221055.0,63.6908,63.7677,63.6523,63.7216,221055.0
2017-01-12 09:30:00,82.92,83.21,82.75,82.91,154442.0,63.837,64.0603,63.7062,63.8293,154442.0
2017-01-12 09:35:00,82.96,82.97,82.59,82.7,63299.0,63.8678,63.8755,63.583,63.6677,63299.0
2017-01-12 09:40:00,82.66,82.89,82.64,82.86,47381.0,63.6369,63.8139,63.6215,63.7908,47381.0
2017-01-12 09:45:00,82.82,82.87,82.56,82.59,78568.0,63.76,63.7985,63.5599,63.583,78568.0
2017-01-12 09:50:00,82.6,82.64,82.56,82.58,53727.0,63.5907,63.6215,63.5599,63.5753,53727.0
2017-01-12 09:55:00,82.58,82.62,82.53,82.61,66178.0,63.5753,63.6061,63.5368,63.5984,66178.0
2017-01-12 10:00:00,82.6,82.77,82.56,82.61,90509.0,63.5907,63.7216,63.5599,63.5984,90509.0
2017-01-12 10:05:00,82.61,82.61,82.47,82.48,78098.0,63.5984,63.5984,63.4906,63.4983,78098.0
2017-01-12 10:10:00,82.48,82.5,82.38,82.42,86896.0,63.4983,63.5137,63.4213,63.4521,86896.0
2017-01-12 10:15:00,82.43,82.75,82.43,82.53,89681.0,63.4598,63.7062,63.4598,63.5368,89681.0
2017-01-12 10:20:00,82.54,82.73,82.53,82.68,65889.0,63.5445,63.6908,63.5368,63.6523,65889.0
2017-01-12 10:25:00,82.68,82.7,82.57,82.57,68371.0,63.6523,63.6677,63.5676,63.5676,68371.0
2017-01-12 10:30:00,82.56,82.67,82.46,82.67,52369.0,63.5599,63.6446,63.4829,63.6446,52369.0
2017-01-12 10:35:00,82.67,82.69,82.55,82.58,82090.0,63.6446,63.66,63.5522,63.5753,82090.0
2017-01-12 10:40:00,82.58,82.61,82.5,82.54,40737.0,63.5753,63.5984,63.5137,63.5445,40737.0
2017-01-12 10:45:00,82.53,82.82,82.5,82.81,69322.0,63.5368,63.76,63.5137,63.7523,69322.0
2017-01-12 10:50:00,82.81,83.1,82.8,83.04,97090.0,63.7523,63.9756,63.7446,63.9294,97090.0
2017-01-12 10:55:00,83.04,83.05,82.91,82.95,57238.0,63.9294,63.9371,63.8293,63.8601,57238.0
2017-01-12 11:00:00,82.95,82.95,82.79,82.82,78953.0,63.8601,63.8601,63.7369,63.76,78953.0
2017-01-12 11:05:00,82.82,82.86,82.75,82.85,42398.0,63.76,63.7908,63.7062,63.7831,42398.0
2017-01-12 11:10:00,82.86,82.9,82.8,82.83,64939.0,63.7908,63.8216,63.7446,63.7677,64939.0
2017-01-12 11:15:00,82.82,82.88,82.76,82.85,61396.0,63.76,63.8062,63.7139,63.7831,61396.0
2017-01-12 11:20:00,82.85,82.87,82.78,82.82,79614.0,63.7831,63.7985,63.7293,63.76,79614.0
2017-01-12 11:25:00,82.82,82.85,82.68,82.72,70459.0,63.76,63.7831,63.6523,63.6831,70459.0
2017-01-12 11:30:00,82.72,82.77,82.63,82.72,74622.0,63.6831,63.7216,63.6138,63.6831,74622.0
2017-01-12 11:35:00,82.72,82.75,82.62,82.67,82245.0,63.6831,63.7062,63.6061,63.6446,82245.0
2017-01-12 11:40:00,82.66,82.76,82.65,82.75,92516.0,63.6369,63.7139,63.6292,63.7062,92516.0
2017-01-12 11:45:00,82.75,82.86,82.73,82.8,50571.0,63.7062,63.7908,63.6908,63.7446,50571.0
2017-01-12 11:50:00,82.8,82.81,82.76,82.76,39150.0,63.7446,63.7523,63.7139,63.7139,39150.0
2017-01-12 11:55:00,82.76,82.77,82.72,82.75,45082.0,63.7139,63.7216,63.6831,63.7062,45082.0
2017-01-12 12:00:00,82.75,82.87,82.75,82.83,60801.0,63.7062,63.7985,63.7062,63.7677,60801.0
2017-01-12 12:05:00,82.82,82.85,82.77,82.79,32652.0,63.76,63.7831,63.7216,63.7369,32652.0
2017-01-12 12:10:00,82.79,82.84,82.79,82.81,23052.0,63.7369,63.7754,63.7369,63.7523,23052.0
2017-01-12 12:15:00,82.81,82.87,82.81,82.83,45081.0,63.7523,63.7985,63.7523,63.7677,45081.0
2017-01-12 12:20:00,82.84,82.85,82.76,82.77,25514.0,63.7754,63.7831,63.7139,63.7216,25514.0
2017-01-12 12:25:00,82.76,82.77,82.72,82.73,32959.0,63.7139,63.7216,63.6831,63.6908,32959.0
2017-01-12 12:30:00,82.73,82.76,82.71,82.73,53026.0,63.6908,63.7139,63.6754,63.6908,53026.0
2017-01-12 12:35:00,82.73,82.84,82.72,82.79,33382.0,63.6908,63.7754,63.6831,63.7369,33382.0
2017-01-12 12:40:00,82.79,82.79,82.75,82.75,24799.0,63.7369,63.7369,63.7062,63.7062,24799.0
2017-01-12 12:45:00,82.76,82.77,82.65,82.66,37203.0,63.7139,63.7216,63.6292,63.6369,37203.0
2017-01-12 12:50:00,82.65,82.73,82.63,82.72,33262.0,63.6292,63.6908,63.6138,63.6831,33262.0
2017-01-12 12:55:00,82.73,82.74,82.67,82.68,31957.0,63.6908,63.6985,63.6446,63.6523,31957.0
2017-01-12 13:00:00,82.68,82.74,82.67,82.73,31724.0,63.6523,63.6985,63.6446,63.6908,31724.0
2017-01-12 13:05:00,82.73,82.76,82.7,82.73,37498.0,63.6908,63.7139,63.6677,63.6908,37498.0
2017-01-12 13:10:00,82.72,82.79,82.72,82.75,26163.0,63.6831,63.7369,63.6831,63.7062,26163.0
2017-01-12 13:15:00,82.75,82.78,82.73,82.75,94621.0,63.7062,63.7293,63.6908,63.7062,94621.0
2017-01-12 13:20:00,82.76,82.76,82.71,82.71,63724.0,63.7139,63.7139,63.6754,63.6754,63724.0
2017-01-12 13:25:00,82.7,82.71,82.64,82.66,40605.0,63.6677,63.6754,63.6215,63.6369,40605.0
2017-01-12 13:30:00,82.66,82.72,82.65,82.72,25209.0,63.6369,63.6831,63.6292,63.6831,25209.0
2017-01-12 13:35:00,82.72,82.74,82.66,82.67,34016.0,63.6831,63.6985,63.6369,63.6446,34016.0
2017-01-12 13:40:00,82.67,82.7,82.57,82.59,32183.0,63.6446,63.6677,63.5676,63.583,32183.0
2017-01-12 13:45:00,82.6,82.65,82.57,82.58,30241.0,63.5907,63.6292,63.5676,63.5753,30241.0
2017-01-12 13:50:00,82.58,82.59,82.53,82.54,29110.0,63.5753,63.583,63.5368,63.5445,29110.0
2017-01-12 13:55:00,82.54,82.57,82.53,82.54,36363.0,63.5445,63.5676,63.5368,63.5445,36363.0
2017-01-12 14:00:00,82.53,82.66,82.52,82.66,49655.0,63.5368,63.6369,63.5291,63.6369,49655.0
2017-01-12 14:05:00,82.65,82.65,82.58,82.63,66329.0,63.6292,63.6292,63.5753,63.6138,66329.0
2017-01-12 14:10:00,82.62,82.72,82.6,82.68,44518.0,63.6061,63.6831,63.5907,63.6523,44518.0
2017-01-12 14:15:00,82.67,82.7,82.67,82.69,62963.0,63.6446,63.6677,63.6446,63.66,62963.0
2017-01-12 14:20:00,82.69,82.7,82.61,82.66,60752.0,63.66,63.6677,63.5984,63.6369,60752.0
2017-01-12 14:25:00,82.67,82.77,82.67,82.73,65958.0,63.6446,63.7216,63.6446,63.6908,65958.0
2017-01-12 14:30:00,82.72,82.73,82.66,82.68,55956.0,63.6831,63.6908,63.6369,63.6523,55956.0
2017-01-12 14:35:00,82.68,82.73,82.66,82.73,86846.0,63.6523,63.6908,63.6369,63.6908,86846.0
2017-01-12 14:40:00,82.73,82.75,82.68,82.72,59209.0,63.6908,63.7062,63.6523,63.6831,59209.0
2017-01-12 14:45:00,82.72,82.73,82.62,82.67,62069.0,63.6831,63.6908,63.6061,63.6446,62069.0
2017-01-12 14:50:00,82.68,82.72,82.63,82.7,51511.0,63.6523,63.6831,63.6138,63.6677,51511.0
2017-01-12 14:55:00,82.7,82.77,82.68,82.73,31803.0,63.6677,63.7216,63.6523,63.6908,31803.0
2017-01-12 15:00:00,82.74,82.77,82.66,82.69,60665.0,63.6985,63.7216,63.6369,63.66,60665.0
2017-01-12 15:05:00,82.7,82.72,82.64,82.67,64524.0,63.6677,63.6831,63.6215,63.6446,64524.0
2017-01-12 15:10:00,82.67,82.68,82.59,82.61,41353.0,63.6446,63.6523,63.583,63.5984,41353.0
2017-01-12 15:15:00,82.62,82.75,82.61,82.74,87834.0,63.6061,63.7062,63.5984,63.6985,87834.0
2017-01-12 15:20:00,82.75,82.77,82.68,82.69,71712.0,63.7062,63.7216,63.6523,63.66,71712.0
2017-01-12 15:25:00,82.69,82.7,82.62,82.64,62356.0,63.66,63.6677,63.6061,63.6215,62356.0
2017-01-12 15:30:00,82.65,82.71,82.65,82.65,91031.0,63.6292,63.6754,63.6292,63.6292,91031.0
2017-01-12 15:35:00,82.65,82.7,82.62,82.63,80937.0,63.6292,63.6677,63.6061,63.6138,80937.0
2017-01-12 15:40:00,82.63,82.65,82.57,82.57,80963.0,63.6138,63.6292,63.5676,63.5676,80963.0
2017-01-12 15:45:00,82.56,82.67,82.55,82.59,178246.0,63.5599,63.6446,63.5522,63.583,178246.0
2017-01-12 15:50:00,82.59,82.63,82.54,82.56,160951.0,63.583,63.6138,63.5445,63.5599,160951.0
2017-01-12 15:55:00,82.57,82.67,82.55,82.59,162053.0,63.5676,63.6446,63.5522,63.583,162053.0
2017-01-13 09:30:00,82.72,82.91,82.38,82.55,131868.0,63.6831,63.8293,63.4213,63.5522,131868.0
2017-01-13 09:35:00,82.54,82.69,82.33,82.36,75718.0,63.5445,63.66,63.3828,63.4059,75718.0
2017-01-13 09:40:00,82.36,82.44,82.28,82.4,53878.0,63.4059,63.4675,63.3443,63.4367,53878.0
2017-01-13 09:45:00,82.42,82.62,82.41,82.59,41576.0,63.4521,63.6061,63.4444,63.583,41576.0
2017-01-13 09:50:00,82.61,82.71,82.56,82.58,52484.0,63.5984,63.6754,63.5599,63.5753,52484.0
2017-01-13 09:55:00,82.6,82.66,82.48,82.64,51469.0,63.5907,63.6369,63.4983,63.6215,51469.0
2017-01-13 10:00:00,82.65,82.67,82.44,82.48,44755.0,63.6292,63.6446,63.4675,63.4983,44755.0
2017-01-13 10:05:00,82.46,82.46,82.35,82.38,46078.0,63.4829,63.4829,63.3982,63.4213,46078.0
2017-01-13 10:10:00,82.38,82.4,82.27,82.29,47776.0,63.4213,63.4367,63.3366,63.352,47776.0
2017-01-13 10:15:00,82.31,82.48,82.31,82.48,33155.0,63.3674,63.4983,63.3674,63.4983,33155.0
2017-01-13 10:20:00,82.49,82.49,82.41,82.41,31951.0,63.506,63.506,63.4444,63.4444,31951.0
2017-01-13 10:25:00,82.42,82.43,82.34,82.37,39228.0,63.4521,63.4598,63.3905,63.4136,39228.0
2017-01-13 10:30:00,82.37,82.42,82.36,82.36,21505.0,63.4136,63.4521,63.4059,63.4059,21505.0
2017-01-13 10:35:00,82.36,82.42,82.34,82.34,61892.0,63.4059,63.4521,63.3905,63.3905,61892.0
2017-01-13 10:40:00,82.35,82.43,82.35,82.39,82080.0,63.3982,63.4598,63.3982,63.429,82080.0
2017-01-13 10:45:00,82.39,82.48,82.39,82.45,44858.0,63.429,63.4983,63.429,63.4752,44858.0
2017-01-13 10:50:00,82.45,82.46,82.41,82.42,32078.0,63.4752,63.4829,63.4444,63.4521,32078.0
2017-01-13 10:55:00,82.43,82.45,82.41,82.43,40647.0,63.4598,63.4752,63.4444,63.4598,40647.0
2017-01-13 11:00:00,82.44,82.45,82.32,82.32,38949.0,63.4675,63.4752,63.3751,63.3751,38949.0
2017-01-13 11:05:00,82.32,82.33,82.24,82.24,28916.0,63.3751,63.3828,63.3135,63.3135,28916.0
2017-01-13 11:10:00,82.25,82.27,82.2,82.22,42628.0,63.3212,63.3366,63.2827,63.2981,42628.0
2017-01-13 11:15:00,82.22,82.22,82.15,82.15,58115.0,63.2981,63.2981,63.2442,63.2442,58115.0
2017-01-13 11:20:00,82.16,82.17,82.09,82.09,36933.0,63.2519,63.2596,63.198,63.198,36933.0
2017-01-13 11:25:00,82.09,82.1,82.04,82.05,33383.0,63.198,63.2057,63.1596,63.1673,33383.0
2017-01-13 11:30:00,82.04,82.08,82.02,82.05,45350.0,63.1596,63.1903,63.1442,63.1673,45350.0
2017-01-13 11:35:00,82.05,82.09,82.03,82.08,55455.0,63.1673,63.198,63.1519,63.1903,55455.0
2017-01-13 11:40:00,82.09,82.11,81.97,81.98,127408.0,63.198,63.2134,63.1057,63.1134,127408.0
2017-01-13 11:45:00,81.99,82.02,81.97,81.98,51794.0,63.1211,63.1442,63.1057,63.1134,51794.0
2017-01-13 11:50:00,81.98,82.0,81.98,81.99,53359.0,63.1134,63.1288,63.1134,63.1211,53359.0
2017-01-13 11:55:00,81.99,82.09,81.96,82.07,41572.0,63.1211,63.198,63.098,63.1826,41572.0
2017-01-13 12:00:00,82.08,82.09,82.0,82.01,32153.0,63.1903,63.198,63.1288,63.1365,32153.0
2017-01-13 12:05:00,82.0,82.01,81.96,82.0,22301.0,63.1288,63.1365,63.098,63.1288,22301.0
2017-01-13 12:10:00,82.01,82.09,82.0,82.07,25674.0,63.1365,63.198,63.1288,63.1826,25674.0
2017-01-13 12:15:00,82.06,82.09,82.02,82.06,24106.0,63.1749,63.198,63.1442,63.1749,24106.0
2017-01-13 12:20:00,82.07,82.09,82.06,82.08,14692.0,63.1826,63.198,63.1749,63.1903,14692.0
2017-01-13 12:25:00,82.08,82.1,82.07,82.09,28791.0,63.1903,63.2057,63.1826,63.198,28791.0
2017-01-13 12:30:00,82.08,82.09,82.03,82.04,26281.0,63.1903,63.198,63.1519,63.1596,26281.0
2017-01-13 12:35:00,82.04,82.12,82.03,82.1,21006.0,63.1596,63.2211,63.1519,63.2057,21006.0
2017-01-13 12:40:00,82.1,82.19,82.09,82.18,14272.0,63.2057,63.275,63.198,63.2673,14272.0
2017-01-13 12:45:00,82.19,82.19,82.13,82.14,21032.0,63.275,63.275,63.2288,63.2365,21032.0
2017-01-13 12:50:00,82.13,82.2,82.11,82.2,18275.0,63.2288,63.2827,63.2134,63.2827,18275.0
2017-01-13 12:55:00,82.19,82.2,82.14,82.15,28694.0,63.275,63.2827,63.2365,63.2442,28694.0
2017-01-13 13:00:00,82.14,82.15,82.05,82.06,28680.0,63.2365,63.2442,63.1673,63.1749,28680.0
2017-01-13 13:05:00,82.06,82.06,81.97,81.97,54873.0,63.1749,63.1749,63.1057,63.1057,54873.0
2017-01-13 13:10:00,81.97,81.98,81.91,81.92,28189.0,63.1057,63.1134,63.0595,63.0672,28189.0
2017-01-13 13:15:00,81.92,81.96,81.91,81.94,22451.0,63.0672,63.098,63.0595,63.0826,22451.0
2017-01-13 13:20:00,81.95,82.01,81.94,81.98,22304.0,63.0903,63.1365,63.0826,63.1134,22304.0
2017-01-13 13:25:00,81.98,81.99,81.97,81.98,24021.0,63.1134,63.1211,63.1057,63.1134,24021.0
2017-01-13 13:30:00,81.98,81.98,81.91,81.94,44419.0,63.1134,63.1134,63.0595,63.0826,44419.0
2017-01-13 13:35:00,81.93,81.99,81.93,81.95,19815.0,63.0749,63.1211,63.0749,63.0903,19815.0
2017-01-13 13:40:00,81.95,81.96,81.93,81.94,18968.0,63.0903,63.098,63.0749,63.0826,18968.0
2017-01-13 13:45:00,81.94,81.96,81.92,81.95,25247.0,63.0826,63.098,63.0672,63.0903,25247.0
2017-01-13 13:50:00,81.94,81.95,81.87,81.87,35306.0,63.0826,63.0903,63.0287,63.0287,35306.0
2017-01-13 13:55:00,81.88,81.88,81.79,81.8,46529.0,63.0364,63.0364,62.9671,62.9748,46529.0
2017-01-13 14:00:00,81.8,81.83,81.75,81.82,65556.0,62.9748,62.9979,62.9363,62.9902,65556.0
2017-01-13 14:05:00,81.82,81.89,81.82,81.86,78151.0,62.9902,63.0441,62.9902,63.021,78151.0
2017-01-13 14:10:00,81.87,81.94,81.85,81.9,39787.0,63.0287,63.0826,63.0133,63.0518,39787.0
2017-01-13 14:15:00,81.9,81.95,81.86,81.93,38258.0,63.0518,63.0903,63.021,63.0749,38258.0
2017-01-13 14:20:00,81.94,81.96,81.91,81.96,26083.0,63.0826,63.098,63.0595,63.098,26083.0
2017-01-13 14:25:00,81.96,81.98,81.84,81.84,30543.0,63.098,63.1134,63.0056,63.0056,30543.0
2017-01-13 14:30:00,81.85,81.9,81.85,81.88,36683.0,63.0133,63.0518,63.0133,63.0364,36683.0
2017-01-13 14:35:00,81.87,81.93,81.86,81.93,31768.0,63.0287,63.0749,63.021,63.0749,31768.0
2017-01-13 14:40:00,81.93,81.97,81.91,81.95,28101.0,63.0749,63.1057,63.0595,63.0903,28101.0
2017-01-13 14:45:00,81.95,82.0,81.93,81.98,20150.0,63.0903,63.1288,63.0749,63.1134,20150.0
2017-01-13 14:50:00,81.99,81.99,81.95,81.98,29779.0,63.1211,63.1211,63.0903,63.1134,29779.0
2017-01-13 14:55:00,81.98,81.98,81.93,81.95,46986.0,63.1134,63.1134,63.0749,63.0903,46986.0
2017-01-13 15:00:00,81.95,81.95,81.89,81.9,33563.0,63.0903,63.0903,63.0441,63.0518,33563.0
2017-01-13 15:05:00,81.9,81.94,81.89,81.91,30999.0,63.0518,63.0826,63.0441,63.0595,30999.0
2017-01-13 15:10:00,81.91,81.95,81.89,81.95,28780.0,63.0595,63.0903,63.0441,63.0903,28780.0
2017-01-13 15:15:00,81.95,81.98,81.94,81.98,63972.0,63.0903,63.1134,63.0826,63.1134,63972.0
2017-01-13 15:20:00,81.97,82.04,81.96,82.01,48965.0,63.1057,63.1596,63.098,63.1365,48965.0
2017-01-13 15:25:00,82.01,82.07,82.0,82.06,41720.0,63.1365,63.1826,63.1288,63.1749,41720.0
2017-01-13 15:30:00,82.05,82.06,81.98,81.98,54250.0,63.1673,63.1749,63.1134,63.1134,54250.0
2017-01-13 15:35:00,81.98,82.03,81.98,82.03,52825.0,63.1134,63.1519,63.1134,63.1519,52825.0
2017-01-13 15:40:00,82.03,82.07,82.01,82.07,76481.0,63.1519,63.1826,63.1365,63.1826,76481.0
2017-01-13 15:45:00,82.07,82.11,82.0,82.04,162822.0,63.1826,63.2134,63.1288,63.1596,162822.0
2017-01-13 15:50:00,82.04,82.04,81.98,81.99,100389.0,63.1596,63.1596,63.1134,63.1211,100389.0
2017-01-13 15:55:00,82.0,82.0,81.9,81.98,204525.0,63.1288,63.1288,63.0518,63.1134,204525.0
2017-01-17 09:30:00,81.96,82.65,81.91,82.45,162089.0,63.098,63.6292,63.0595,63.4752,162089.0
2017-01-17 09:35:00,82.42,82.58,82.2,82.35,85544.0,63.4521,63.5753,63.2827,63.3982,85544.0
2017-01-17 09:40:00,82.35,82.44,82.29,82.4,60359.0,63.3982,63.4675,63.352,63.4367,60359.0
2017-01-17 09:45:00,82.39,82.43,82.26,82.41,72288.0,63.429,63.4598,63.3289,63.4444,72288.0
2017-01-17 09:50:00,82.41,82.47,82.39,82.42,52341.0,63.4444,63.4906,63.429,63.4521,52341.0
2017-01-17 09:55:00,82.43,82.5,82.41,82.44,59985.0,63.4598,63.5137,63.4444,63.4675,59985.0
2017-01-17 10:00:00,82.44,82.54,82.41,82.53,76665.0,63.4675,63.5445,63.4444,63.5368,76665.0
2017-01-17 10:05:00,82.54,82.62,82.42,82.6,78883.0,63.5445,63.6061,63.4521,63.5907,78883.0
2017-01-17 10:10:00,82.6,82.62,82.54,82.58,40407.0,63.5907,63.6061,63.5445,63.5753,40407.0
2017-01-17 10:15:00,82.58,82.85,82.58,82.81,96948.0,63.5753,63.7831,63.5753,63.7523,96948.0
2017-01-17 10:20:00,82.81,82.88,82.8,82.82,34831.0,63.7523,63.8062,63.7446,63.76,34831.0
2017-01-17 10:25:00,82.83,82.88,82.8,82.88,48487.0,63.7677,63.8062,63.7446,63.8062,48487.0
2017-01-17 10:30:00,82.86,83.18,82.85,83.18,174015.0,63.7908,64.0372,63.7831,64.0372,174015.0
2017-01-17 10:35:00,83.17,83.2,83.1,83.19,35679.0,64.0295,64.0526,63.9756,64.0449,35679.0
2017-01-17 10:40:00,83.19,83.26,83.15,83.23,39331.0,64.0449,64.0988,64.0141,64.0757,39331.0
2017-01-17 10:45:00,83.24,83.36,83.22,83.36,88726.0,64.0834,64.1758,64.068,64.1758,88726.0
2017-01-17 10:50:00,83.35,83.55,83.35,83.45,81669.0,64.1681,64.322,64.1681,64.2451,81669.0
2017-01-17 10:55:00,83.45,83.46,83.34,83.43,88734.0,64.2451,64.2528,64.1604,64.2297,88734.0
2017-01-17 11:00:00,83.43,83.48,83.24,83.33,59813.0,64.2297,64.2682,64.0834,64.1527,59813.0
2017-01-17 11:05:00,83.33,83.47,83.24,83.45,100475.0,64.1527,64.2605,64.0834,64.2451,100475.0
2017-01-17 11:10:00,83.46,83.47,83.39,83.4,71208.0,64.2528,64.2605,64.1989,64.2066,71208.0
2017-01-17 11:15:00,83.39,83.47,83.35,83.42,59829.0,64.1989,64.2605,64.1681,64.222,59829.0
2017-01-17 11:20:00,83.43,83.47,83.29,83.35,68035.0,64.2297,64.2605,64.1219,64.1681,68035.0
2017-01-17 11:25:00,83.36,83.47,83.32,83.44,42826.0,64.1758,64.2605,64.145,64.2374,42826.0
2017-01-17 11:30:00,83.45,83.54,83.45,83.53,71325.0,64.2451,64.3143,64.2451,64.3066,71325.0
2017-01-17 11:35:00,83.52,83.68,83.49,83.6,97414.0,64.2989,64.4221,64.2759,64.3605,97414.0
2017-01-17 11:40:00,83.61,83.74,83.56,83.74,85093.0,64.3682,64.4683,64.3297,64.4683,85093.0
2017-01-17 11:45:00,83.69,83.7,83.49,83.52,34437.0,64.4298,64.4375,64.2759,64.2989,34437.0
2017-01-17 11:50:00,83.51,83.53,83.49,83.5,25750.0,64.2913,64.3066,64.2759,64.2836,25750.0
2017-01-17 11:55:00,83.5,83.64,83.5,83.61,35621.0,64.2836,64.3913,64.2836,64.3682,35621.0
2017-01-17 12:00:00,83.6,83.62,83.53,83.54,39320.0,64.3605,64.3759,64.3066,64.3143,39320.0
2017-01-17 12:05:00,83.54,83.56,83.48,83.54,64520.0,64.3143,64.3297,64.2682,64.3143,64520.0
2017-01-17 12:10:00,83.54,83.54,83.46,83.51,43708.0,64.3143,64.3143,64.2528,64.2913,43708.0
2017-01-17 12:15:00,83.51,83.54,83.5,83.52,40133.0,64.2913,64.3143,64.2836,64.2989,40133.0
2017-01-17 12:20:00,83.51,83.66,83.51,83.65,36263.0,64.2913,64.4067,64.2913,64.399,36263.0
2017-01-17 12:25:00,83.65,83.71,83.62,83.7,22055.0,64.399,64.4452,64.3759,64.4375,22055.0
2017-01-17 12:30:00,83.7,83.73,83.64,83.66,24240.0,64.4375,64.4606,64.3913,64.4067,24240.0
2017-01-17 12:35:00,83.66,83.66,83.58,83.61,25546.0,64.4067,64.4067,64.3451,64.3682,25546.0
2017-01-17 12:40:00,83.6,83.62,83.57,83.58,19510.0,64.3605,64.3759,64.3374,64.3451,19510.0
2017-01-17 12:45:00,83.58,83.63,83.54,83.61,56373.0,64.3451,64.3836,64.3143,64.3682,56373.0
2017-01-17 12:50:00,83.62,83.69,83.61,83.67,41981.0,64.3759,64.4298,64.3682,64.4144,41981.0
2017-01-17 12:55:00,83.66,83.69,83.64,83.69,69227.0,64.4067,64.4298,64.3913,64.4298,69227.0
2017-01-17 13:00:00,83.69,83.79,83.68,83.79,61112.0,64.4298,64.5068,64.4221,64.5068,61112.0
2017-01-17 13:05:00,83.79,83.89,83.78,83.86,63150.0,64.5068,64.5838,64.4991,64.5607,63150.0
2017-01-17 13:10:00,83.86,83.88,83.83,83.85,42712.0,64.5607,64.5761,64.5376,64.553,42712.0
2017-01-17 13:15:00,83.85,83.87,83.83,83.86,24064.0,64.553,64.5684,64.5376,64.5607,24064.0
2017-01-17 13:20:00,83.86,83.89,83.84,83.85,31893.0,64.5607,64.5838,64.5453,64.553,31893.0
2017-01-17 13:25:00,83.85,83.87,83.84,83.84,24040.0,64.553,64.5684,64.5453,64.5453,24040.0
2017-01-17 13:30:00,83.84,83.88,83.84,83.88,35415.0,64.5453,64.5761,64.5453,64.5761,35415.0
2017-01-17 13:35:00,83.88,83.9,83.85,83.86,46561.0,64.5761,64.5915,64.553,64.5607,46561.0
2017-01-17 13:40:00,83.86,83.86,83.78,83.8,47921.0,64.5607,64.5607,64.4991,64.5145,47921.0
2017-01-17 13:45:00,83.8,83.81,83.76,83.76,54229.0,64.5145,64.5222,64.4837,64.4837,54229.0
2017-01-17 13:50:00,83.77,83.77,83.7,83.7,34567.0,64.4914,64.4914,64.4375,64.4375,34567.0
2017-01-17 13:55:00,83.69,83.7,83.65,83.65,33063.0,64.4298,64.4375,64.399,64.399,33063.0
2017-01-17 14:00:00,83.65,83.71,83.64,83.7,42356.0,64.399,64.4452,64.3913,64.4375,42356.0
2017-01-17 14:05:00,83.7,83.84,83.67,83.82,61313.0,64.4375,64.5453,64.4144,64.5299,61313.0
2017-01-17 14:10:00,83.82,83.87,83.8,83.87,50598.0,64.5299,64.5684,64.5145,64.5684,50598.0
2017-01-17 14:15:00,83.87,83.88,83.84,83.84,64613.0,64.5684,64.5761,64.5453,64.5453,64613.0
2017-01-17 14:20:00,83.84,83.85,83.8,83.83,62173.0,64.5453,64.553,64.5145,64.5376,62173.0
2017-01-17 14:25:00,83.82,83.82,83.65,83.76,60420.0,64.5299,64.5299,64.399,64.4837,60420.0
2017-01-17 14:30:00,83.76,83.78,83.73,83.76,54120.0,64.4837,64.4991,64.4606,64.4837,54120.0
2017-01-17 14:35:00,83.77,83.77,83.68,83.69,46418.0,64.4914,64.4914,64.4221,64.4298,46418.0
2017-01-17 14:40:00,83.69,83.7,83.65,83.69,33316.0,64.4298,64.4375,64.399,64.4298,33316.0
2017-01-17 14:45:00,83.7,83.7,83.66,83.66,53851.0,64.4375,64.4375,64.4067,64.4067,53851.0
2017-01-17 14:50:00,83.67,83.68,83.6,83.62,56357.0,64.4144,64.4221,64.3605,64.3759,56357.0
2017-01-17 14:55:00,83.63,83.64,83.58,83.61,53946.0,64.3836,64.3913,64.3451,64.3682,53946.0
2017-01-17 15:00:00,83.62,83.69,83.62,83.68,99847.0,64.3759,64.4298,64.3759,64.4221,99847.0
2017-01-17 15:05:00,83.68,83.83,83.68,83.78,127316.0,64.4221,64.5376,64.4221,64.4991,127316.0
2017-01-17 15:10:00,83.78,83.9,83.75,83.86,88913.0,64.4991,64.5915,64.476,64.5607,88913.0
2017-01-17 15:15:00,83.86,83.89,83.8,83.87,81360.0,64.5607,64.5838,64.5145,64.5684,81360.0
2017-01-17 15:20:00,83.87,83.93,83.86,83.91,77953.0,64.5684,64.6146,64.5607,64.5992,77953.0
2017-01-17 15:25:00,83.91,83.95,83.87,83.88,90262.0,64.5992,64.63,64.5684,64.5761,90262.0
2017-01-17 15:30:00,83.88,83.93,83.85,83.92,99067.0,64.5761,64.6146,64.553,64.6069,99067.0
2017-01-17 15:35:00,83.92,83.94,83.88,83.89,113270.0,64.6069,64.6223,64.5761,64.5838,113270.0
2017-01-17 15:40:00,83.89,83.93,83.88,83.91,103561.0,64.5838,64.6146,64.5761,64.5992,103561.0
2017-01-17 15:45:00,83.92,83.98,83.92,83.92,162337.0,64.6069,64.6531,64.6069,64.6069,162337.0
2017-01-17 15:50:00,83.92,83.94,83.88,83.91,147024.0,64.6069,64.6223,64.5761,64.5992,147024.0
2017-01-17 15:55:00,83.91,83.98,83.87,83.93,182927.0,64.5992,64.6531,64.5684,64.6146,182927.0
2017-01-18 09:30:00,84.49,84.72,84.23,84.23,251605.0,65.0457,65.2228,64.8456,64.8456,251605.0
2017-01-18 09:35:00,84.25,84.26,83.81,83.84,109457.0,64.8609,64.8686,64.5222,64.5453,109457.0
2017-01-18 09:40:00,83.84,83.85,83.49,83.62,58502.0,64.5453,64.553,64.2759,64.3759,58502.0
2017-01-18 09:45:00,83.62,83.67,83.53,83.55,62151.0,64.3759,64.4144,64.3066,64.322,62151.0
2017-01-18 09:50:00,83.54,83.59,83.48,83.54,47111.0,64.3143,64.3528,64.2682,64.3143,47111.0
2017-01-18 09:55:00,83.53,83.53,83.33,83.36,46158.0,64.3066,64.3066,64.1527,64.1758,46158.0
2017-01-18 10:00:00,83.36,83.56,83.32,83.5,57637.0,64.1758,64.3297,64.145,64.2836,57637.0
2017-01-18 10:05:00,83.5,83.62,83.49,83.52,53661.0,64.2836,64.3759,64.2759,64.2989,53661.0
2017-01-18 10:10:00,83.52,83.57,83.49,83.54,56622.0,64.2989,64.3374,64.2759,64.3143,56622.0
2017-01-18 10:15:00,83.54,83.72,83.5,83.67,66380.0,64.3143,64.4529,64.2836,64.4144,66380.0
2017-01-18 10:20:00,83.67,83.69,83.63,83.64,36775.0,64.4144,64.4298,64.3836,64.3913,36775.0
2017-01-18 10:25:00,83.64,83.65,83.58,83.63,34403.0,64.3913,64.399,64.3451,64.3836,34403.0
2017-01-18 10:30:00,83.63,83.64,83.5,83.53,42679.0,64.3836,64.3913,64.2836,64.3066,42679.0
2017-01-18 10:35:00,83.54,83.54,83.5,83.52,23140.0,64.3143,64.3143,64.2836,64.2989,23140.0
2017-01-18 10:40:00,83.51,83.74,83.5,83.72,42747.0,64.2913,64.4683,64.2836,64.4529,42747.0
2017-01-18 10:45:00,83.71,83.73,83.5,83.51,41955.0,64.4452,64.4606,64.2836,64.2913,41955.0
2017-01-18 10:50:00,83.5,83.57,83.46,83.56,28918.0,64.2836,64.3374,64.2528,64.3297,28918.0
2017-01-18 10:55:00,83.56,83.62,83.54,83.62,39034.0,64.3297,64.3759,64.3143,64.3759,39034.0
2017-01-18 11:00:00,83.61,83.7,83.61,83.7,52572.0,64.3682,64.4375,64.3682,64.4375,52572.0
2017-01-18 11:05:00,83.69,83.78,83.69,83.72,67054.0,64.4298,64.4991,64.4298,64.4529,67054.0
2017-01-18 11:10:00,83.73,83.76,83.71,83.73,34851.0,64.4606,64.4837,64.4452,64.4606,34851.0
2017-01-18 11:15:00,83.73,83.73,83.59,83.6,46731.0,64.4606,64.4606,64.3528,64.3605,46731.0
2017-01-18 11:20:00,83.59,83.62,83.57,83.59,34660.0,64.3528,64.3759,64.3374,64.3528,34660.0
2017-01-18 11:25:00,83.59,83.69,83.58,83.68,41275.0,64.3528,64.4298,64.3451,64.4221,41275.0
2017-01-18 11:30:00,83.69,83.69,83.56,83.57,29946.0,64.4298,64.4298,64.3297,64.3374,29946.0
2017-01-18 11:35:00,83.58,83.58,83.47,83.49,31689.0,64.3451,64.3451,64.2605,64.2759,31689.0
2017-01-18 11:40:00,83.48,83.56,83.48,83.56,28100.0,64.2682,64.3297,64.2682,64.3297,28100.0
2017-01-18 11:45:00,83.55,83.56,83.46,83.48,82041.0,64.322,64.3297,64.2528,64.2682,82041.0
2017-01-18 11:50:00,83.49,83.54,83.46,83.54,31211.0,64.2759,64.3143,64.2528,64.3143,31211.0
2017-01-18 11:55:00,83.54,83.57,83.4,83.44,44985.0,64.3143,64.3374,64.2066,64.2374,44985.0
2017-01-18 12:00:00,83.44,83.5,83.42,83.45,22647.0,64.2374,64.2836,64.222,64.2451,22647.0
2017-01-18 12:05:00,83.45,83.45,83.42,83.43,20504.0,64.2451,64.2451,64.222,64.2297,20504.0
2017-01-18 12:10:00,83.42,83.49,83.42,83.44,26008.0,64.222,64.2759,64.222,64.2374,26008.0
2017-01-18 12:15:00,83.44,83.45,83.37,83.37,25022.0,64.2374,64.2451,64.1835,64.1835,25022.0
2017-01-18 12:20:00,83.37,83.41,83.33,83.37,38982.0,64.1835,64.2143,64.1527,64.1835,38982.0
2017-01-18 12:25:00,83.37,83.42,83.37,83.42,21869.0,64.1835,64.222,64.1835,64.222,21869.0
2017-01-18 12:30:00,83.41,83.42,83.36,83.39,26391.0,64.2143,64.222,64.1758,64.1989,26391.0
2017-01-18 12:35:00,83.38,83.39,83.31,83.31,24542.0,64.1912,64.1989,64.1373,64.1373,24542.0
2017-01-18 12:40:00,83.31,83.32,83.25,83.29,37116.0,64.1373,64.145,64.0911,64.1219,37116.0
2017-01-18 12:45:00,83.3,83.33,83.29,83.29,16207.0,64.1296,64.1527,64.1219,64.1219,16207.0
2017-01-18 12:50:00,83.29,83.3,83.24,83.25,27876.0,64.1219,64.1296,64.0834,64.0911,27876.0
2017-01-18 12:55:00,83.25,83.27,83.24,83.27,18032.0,64.0911,64.1065,64.0834,64.1065,18032.0
2017-01-18 13:00:00,83.27,83.3,83.25,83.28,23771.0,64.1065,64.1296,64.0911,64.1142,23771.0
2017-01-18 13:05:00,83.28,83.33,83.27,83.31,20840.0,64.1142,64.1527,64.1065,64.1373,20840.0
2017-01-18 13:10:00,83.31,83.34,83.3,83.34,16870.0,64.1373,64.1604,64.1296,64.1604,16870.0
2017-01-18 13:15:00,83.34,83.35,83.33,83.33,20034.0,64.1604,64.1681,64.1527,64.1527,20034.0
2017-01-18 13:20:00,83.34,83.35,83.33,83.34,26314.0,64.1604,64.1681,64.1527,64.1604,26314.0
2017-01-18 13:25:00,83.34,83.39,83.34,83.34,35430.0,64.1604,64.1989,64.1604,64.1604,35430.0
2017-01-18 13:30:00,83.35,83.37,83.23,83.23,38718.0,64.1681,64.1835,64.0757,64.0757,38718.0
2017-01-18 13:35:00,83.23,83.35,83.2,83.34,36213.0,64.0757,64.1681,64.0526,64.1604,36213.0
2017-01-18 13:40:00,83.35,83.38,83.3,83.34,31648.0,64.1681,64.1912,64.1296,64.1604,31648.0
2017-01-18 13:45:00,83.34,83.4,83.33,83.35,31772.0,64.1604,64.2066,64.1527,64.1681,31772.0
2017-01-18 13:50:00,83.36,83.36,83.31,83.35,36982.0,64.1758,64.1758,64.1373,64.1681,36982.0
2017-01-18 13:55:00,83.35,83.36,83.32,83.36,31184.0,64.1681,64.1758,64.145,64.1758,31184.0
2017-01-18 14:00:00,83.36,83.42,83.34,83.39,65795.0,64.1758,64.222,64.1604,64.1989,65795.0
2017-01-18 14:05:00,83.38,83.39,83.33,83.38,48873.0,64.1912,64.1989,64.1527,64.1912,48873.0
2017-01-18 14:10:00,83.38,83.39,83.34,83.36,44284.0,64.1912,64.1989,64.1604,64.1758,44284.0
2017-01-18 14:15:00,83.36,83.38,83.33,83.37,31174.0,64.1758,64.1912,64.1527,64.1835,31174.0
2017-01-18 14:20:00,83.36,83.37,83.33,83.34,33084.0,64.1758,64.1835,64.1527,64.1604,33084.0
2017-01-18 14:25:00,83.34,83.43,83.34,83.4,26722.0,64.1604,64.2297,64.1604,64.2066,26722.0
2017-01-18 14:30:00,83.4,83.43,83.37,83.42,24371.0,64.2066,64.2297,64.1835,64.222,24371.0
2017-01-18 14:35:00,83.43,83.49,83.39,83.48,29808.0,64.2297,64.2759,64.1989,64.2682,29808.0
2017-01-18 14:40:00,83.49,83.5,83.47,83.49,44718.0,64.2759,64.2836,64.2605,64.2759,44718.0
2017-01-18 14:45:00,83.49,83.49,83.44,83.44,32739.0,64.2759,64.2759,64.2374,64.2374,32739.0
2017-01-18 14:50:00,83.44,83.49,83.43,83.49,38542.0,64.2374,64.2759,64.2297,64.2759,38542.0
2017-01-18 14:55:00,83.48,83.49,83.45,83.48,28108.0,64.2682,64.2759,64.2451,64.2682,28108.0
2017-01-18 15:00:00,83.47,83.56,83.47,83.56,41966.0,64.2605,64.3297,64.2605,64.3297,41966.0
2017-01-18 15:05:00,83.56,83.56,83.5,83.5,42096.0,64.3297,64.3297,64.2836,64.2836,42096.0
2017-01-18 15:10:00,83.5,83.53,83.49,83.5,40809.0,64.2836,64.3066,64.2759,64.2836,40809.0
2017-01-18 15:15:00,83.52,83.58,83.52,83.58,31633.0,64.2989,64.3451,64.2989,64.3451,31633.0
2017-01-18 15:20:00,83.59,83.61,83.54,83.59,38741.0,64.3528,64.3682,64.3143,64.3528,38741.0
2017-01-18 15:25:00,83.58,83.58,83.54,83.56,30523.0,64.3451,64.3451,64.3143,64.3297,30523.0
2017-01-18 15:30:00,83.55,83.57,83.5,83.51,50691.0,64.322,64.3374,64.2836,64.2913,50691.0
2017-01-18 15:35:00,83.5,83.57,83.5,83.56,70831.0,64.2836,64.3374,64.2836,64.3297,70831.0
2017-01-18 15:40:00,83.55,83.56,83.53,83.53,59043.0,64.322,64.3297,64.3066,64.3066,59043.0
2017-01-18 15:45:00,83.53,83.53,83.5,83.5,65450.0,64.3066,64.3066,64.2836,64.2836,65450.0
2017-01-18 15:50:00,83.5,83.51,83.46,83.47,121457.0,64.2836,64.2913,64.2528,64.2605,121457.0
2017-01-18 15:55:00,83.46,83.56,83.43,83.53,270962.0,64.2528,64.3297,64.2297,64.3066,270962.0
2017-01-19 09:30:00,83.17,83.17,82.32,82.58,164933.0,64.0295,64.0295,63.3751,63.5753,164933.0
2017-01-19 09:35:00,82.53,82.82,82.35,82.77,93548.0,63.5368,63.76,63.3982,63.7216,93548.0
2017-01-19 09:40:00,82.77,83.34,82.75,83.33,62029.0,63.7216,64.1604,63.7062,64.1527,62029.0
2017-01-19 09:45:00,83.31,83.32,83.05,83.06,56202.0,64.1373,64.145,63.9371,63.9448,56202.0
2017-01-19 09:50:00,83.05,83.05,82.76,82.8,51673.0,63.9371,63.9371,63.7139,63.7446,51673.0
2017-01-19 09:55:00,82.81,82.91,82.79,82.82,54890.0,63.7523,63.8293,63.7369,63.76,54890.0
2017-01-19 10:00:00,82.82,83.01,82.82,82.95,73890.0,63.76,63.9063,63.76,63.8601,73890.0
2017-01-19 10:05:00,82.95,82.98,82.92,82.94,52129.0,63.8601,63.8832,63.837,63.8524,52129.0
2017-01-19 10:10:00,82.94,83.25,82.92,83.09,62540.0,63.8524,64.0911,63.837,63.9679,62540.0
2017-01-19 10:15:00,83.08,83.15,83.01,83.02,34348.0,63.9602,64.0141,63.9063,63.914,34348.0
2017-01-19 10:20:00,83.0,83.18,82.97,83.18,48835.0,63.8986,64.0372,63.8755,64.0372,48835.0
2017-01-19 10:25:00,83.16,83.26,83.13,83.19,63409.0,64.0218,64.0988,63.9987,64.0449,63409.0
2017-01-19 10:30:00,83.17,83.17,83.0,83.02,52608.0,64.0295,64.0295,63.8986,63.914,52608.0
2017-01-19 10:35:00,83.02,83.13,82.97,83.1,28701.0,63.914,63.9987,63.8755,63.9756,28701.0
2017-01-19 10:40:00,83.12,83.21,83.06,83.17,105218.0,63.991,64.0603,63.9448,64.0295,105218.0
2017-01-19 10:45:00,83.17,83.34,83.17,83.33,65308.0,64.0295,64.1604,64.0295,64.1527,65308.0
2017-01-19 10:50:00,83.32,83.49,83.32,83.45,189856.0,64.145,64.2759,64.145,64.2451,189856.0
2017-01-19 10:55:00,83.45,83.48,83.43,83.44,53742.0,64.2451,64.2682,64.2297,64.2374,53742.0
2017-01-19 11:00:00,83.44,83.44,83.27,83.28,64675.0,64.2374,64.2374,64.1065,64.1142,64675.0
2017-01-19 11:05:00,83.27,83.31,83.19,83.23,58065.0,64.1065,64.1373,64.0449,64.0757,58065.0
2017-01-19 11:10:00,83.23,83.3,83.21,83.28,29913.0,64.0757,64.1296,64.0603,64.1142,29913.0
2017-01-19 11:15:00,83.28,83.39,83.27,83.3,74732.0,64.1142,64.1989,64.1065,64.1296,74732.0
2017-01-19 11:20:00,83.29,83.3,83.23,83.24,37374.0,64.1219,64.1296,64.0757,64.0834,37374.0
2017-01-19 11:25:00,83.23,83.38,83.22,83.38,36492.0,64.0757,64.1912,64.068,64.1912,36492.0
2017-01-19 11:30:00,83.38,83.66,83.35,83.66,73484.0,64.1912,64.4067,64.1681,64.4067,73484.0
2017-01-19 11:35:00,83.64,83.65,83.58,83.63,30267.0,64.3913,64.399,64.3451,64.3836,30267.0
2017-01-19 11:40:00,83.62,83.76,83.61,83.75,49525.0,64.3759,64.4837,64.3682,64.476,49525.0
2017-01-19 11:45:00,83.73,83.79,83.7,83.73,63807.0,64.4606,64.5068,64.4375,64.4606,63807.0
2017-01-19 11:50:00,83.71,83.73,83.65,83.67,48993.0,64.4452,64.4606,64.399,64.4144,48993.0
2017-01-19 11:55:00,83.66,83.68,83.61,83.67,32885.0,64.4067,64.4221,64.3682,64.4144,32885.0
2017-01-19 12:00:00,83.66,83.72,83.65,83.69,51652.0,64.4067,64.4529,64.399,64.4298,51652.0
2017-01-19 12:05:00,83.67,83.77,83.65,83.74,44105.0,64.4144,64.4914,64.399,64.4683,44105.0
2017-01-19 12:10:00,83.76,83.77,83.71,83.73,31135.0,64.4837,64.4914,64.4452,64.4606,31135.0
2017-01-19 12:15:00,83.74,83.82,83.72,83.8,52417.0,64.4683,64.5299,64.4529,64.5145,52417.0
2017-01-19 12:20:00,83.79,83.8,83.72,83.74,60201.0,64.5068,64.5145,64.4529,64.4683,60201.0
2017-01-19 12:25:00,83.73,83.82,83.73,83.81,30627.0,64.4606,64.5299,64.4606,64.5222,30627.0
2017-01-19 12:30:00,83.81,83.86,83.76,83.82,56086.0,64.5222,64.5607,64.4837,64.5299,56086.0
2017-01-19 12:35:00,83.82,83.84,83.71,83.71,49553.0,64.5299,64.5453,64.4452,64.4452,49553.0
2017-01-19 12:40:00,83.72,83.73,83.64,83.66,33664.0,64.4529,64.4606,64.3913,64.4067,33664.0
2017-01-19 12:45:00,83.65,83.68,83.56,83.58,35380.0,64.399,64.4221,64.3297,64.3451,35380.0
2017-01-19 12:50:00,83.59,83.62,83.57,83.59,41668.0,64.3528,64.3759,64.3374,64.3528,41668.0
2017-01-19 12:55:00,83.59,83.62,83.58,83.62,26804.0,64.3528,64.3759,64.3451,64.3759,26804.0
2017-01-19 13:00:00,83.62,83.68,83.6,83.67,38511.0,64.3759,64.4221,64.3605,64.4144,38511.0
2017-01-19 13:05:00,83.68,83.71,83.66,83.67,59358.0,64.4221,64.4452,64.4067,64.4144,59358.0
2017-01-19 13:10:00,83.66,83.68,83.53,83.53,57869.0,64.4067,64.4221,64.3066,64.3066,57869.0
2017-01-19 13:15:00,83.52,83.53,83.39,83.39,52729.0,64.2989,64.3066,64.1989,64.1989,52729.0
2017-01-19 13:20:00,83.39,83.39,83.25,83.27,34196.0,64.1989,64.1989,64.0911,64.1065,34196.0
2017-01-19 13:25:00,83.25,83.28,83.17,83.2,34539.0,64.0911,64.1142,64.0295,64.0526,34539.0
2017-01-19 13:30:00,83.19,83.32,83.19,83.31,66336.0,64.0449,64.145,64.0449,64.1373,66336.0
2017-01-19 13:35:00,83.31,83.43,83.31,83.41,34173.0,64.1373,64.2297,64.1373,64.2143,34173.0
2017-01-19 13:40:00,83.42,83.43,83.39,83.42,38318.0,64.222,64.2297,64.1989,64.222,38318.0
2017-01-19 13:45:00,83.41,83.45,83.4,83.41,38245.0,64.2143,64.2451,64.2066,64.2143,38245.0
2017-01-19 13:50:00,83.41,83.41,83.27,83.28,33630.0,64.2143,64.2143,64.1065,64.1142,33630.0
2017-01-19 13:55:00,83.29,83.3,83.23,83.23,35565.0,64.1219,64.1296,64.0757,64.0757,35565.0
2017-01-19 14:00:00,83.23,83.33,83.21,83.32,31591.0,64.0757,64.1527,64.0603,64.145,31591.0
2017-01-19 14:05:00,83.31,83.35,83.18,83.2,34484.0,64.1373,64.1681,64.0372,64.0526,34484.0
2017-01-19 14:10:00,83.2,83.21,83.11,83.12,30009.0,64.0526,64.0603,63.9833,63.991,30009.0
2017-01-19 14:15:00,83.12,83.12,83.03,83.09,50387.0,63.991,63.991,63.9217,63.9679,50387.0
2017-01-19 14:20:00,83.09,83.2,83.08,83.18,49405.0,63.9679,64.0526,63.9602,64.0372,49405.0
2017-01-19 14:25:00,83.18,83.25,83.13,83.25,37323.0,64.0372,64.0911,63.9987,64.0911,37323.0
2017-01-19 14:30:00,83.24,83.29,83.21,83.29,40720.0,64.0834,64.1219,64.0603,64.1219,40720.0
2017-01-19 14:35:00,83.27,83.31,83.23,83.27,53292.0,64.1065,64.1373,64.0757,64.1065,53292.0
2017-01-19 14:40:00,83.27,83.33,83.24,83.33,65489.0,64.1065,64.1527,64.0834,64.1527,65489.0
2017-01-19 14:45:00,83.33,83.38,83.32,83.34,56760.0,64.1527,64.1912,64.145,64.1604,56760.0
2017-01-19 14:50:00,83.35,83.36,83.25,83.26,28521.0,64.1681,64.1758,64.0911,64.0988,28521.0
2017-01-19 14:55:00,83.26,83.29,83.24,83.26,26165.0,64.0988,64.1219,64.0834,64.0988,26165.0
2017-01-19 15:00:00,83.25,83.32,83.24,83.32,40752.0,64.0911,64.145,64.0834,64.145,40752.0
2017-01-19 15:05:00,83.31,83.36,83.27,83.29,40645.0,64.1373,64.1758,64.1065,64.1219,40645.0
2017-01-19 15:10:00,83.28,83.29,83.24,83.26,36622.0,64.1142,64.1219,64.0834,64.0988,36622.0
2017-01-19 15:15:00,83.27,83.34,83.26,83.33,31549.0,64.1065,64.1604,64.0988,64.1527,31549.0
2017-01-19 15:20:00,83.32,83.38,83.31,83.38,57021.0,64.145,64.1912,64.1373,64.1912,57021.0
2017-01-19 15:25:00,83.39,83.43,83.3,83.3,45836.0,64.1989,64.2297,64.1296,64.1296,45836.0
2017-01-19 15:30:00,83.31,83.35,83.29,83.34,58699.0,64.1373,64.1681,64.1219,64.1604,58699.0
2017-01-19 15:35:00,83.34,83.34,83.3,83.31,56736.0,64.1604,64.1604,64.1296,64.1373,56736.0
2017-01-19 15:40:00,83.3,83.31,83.17,83.17,68979.0,64.1296,64.1373,64.0295,64.0295,68979.0
2017-01-19 15:45:00,83.17,83.31,83.16,83.26,90428.0,64.0295,64.1373,64.0218,64.0988,90428.0
2017-01-19 15:50:00,83.26,83.3,83.2,83.2,74832.0,64.0988,64.1296,64.0526,64.0526,74832.0
2017-01-19 15:55:00,83.21,83.27,83.18,83.2,142606.0,64.0603,64.1065,64.0372,64.0526,142606.0
2017-01-20 09:30:00,83.29,83.4,83.01,83.29,562311.0,64.515,64.6002,64.2981,64.515,562311.0
2017-01-20 09:35:00,83.33,83.43,83.03,83.09,83712.0,64.546,64.6234,64.3136,64.3601,83712.0
2017-01-20 09:40:00,83.13,83.15,82.8,82.84,57689.0,64.391,64.4065,64.1354,64.1664,57689.0
2017-01-20 09:45:00,82.88,82.89,82.77,82.82,43573.0,64.1974,64.2051,64.1122,64.1509,43573.0
2017-01-20 09:50:00,82.83,82.89,82.78,82.83,30801.0,64.1587,64.2051,64.1199,64.1587,30801.0
2017-01-20 09:55:00,82.82,82.91,82.8,82.88,56321.0,64.1509,64.2206,64.1354,64.1974,56321.0
2017-01-20 10:00:00,82.9,82.91,82.81,82.9,70140.0,64.2129,64.2206,64.1432,64.2129,70140.0
2017-01-20 10:05:00,82.91,82.93,82.87,82.88,60377.0,64.2206,64.2361,64.1897,64.1974,60377.0
2017-01-20 10:10:00,82.89,82.9,82.67,82.67,69303.0,64.2051,64.2129,64.0347,64.0347,69303.0
2017-01-20 10:15:00,82.68,82.7,82.44,82.52,113477.0,64.0425,64.058,63.8566,63.9185,113477.0
2017-01-20 10:20:00,82.52,82.55,82.35,82.4,81889.0,63.9185,63.9418,63.7869,63.8256,81889.0
2017-01-20 10:25:00,82.4,82.59,82.39,82.59,52581.0,63.8256,63.9728,63.8179,63.9728,52581.0
2017-01-20 10:30:00,82.57,82.59,82.48,82.49,51673.0,63.9573,63.9728,63.8876,63.8953,51673.0
2017-01-20 10:35:00,82.49,82.5,82.37,82.42,38182.0,63.8953,63.9031,63.8024,63.8411,38182.0
2017-01-20 10:40:00,82.41,82.41,81.93,81.99,148775.0,63.8333,63.8333,63.4615,63.508,148775.0
2017-01-20 10:45:00,82.0,82.0,81.61,81.67,161440.0,63.5158,63.5158,63.2137,63.2602,161440.0
2017-01-20 10:50:00,81.69,81.83,81.54,81.59,175600.0,63.2756,63.3841,63.1595,63.1982,175600.0
2017-01-20 10:55:00,81.58,81.82,81.54,81.73,113001.0,63.1904,63.3763,63.1595,63.3066,113001.0
2017-01-20 11:00:00,81.73,81.88,81.71,81.8,116902.0,63.3066,63.4228,63.2911,63.3608,116902.0
2017-01-20 11:05:00,81.78,82.05,81.78,82.0,306989.0,63.3454,63.5545,63.3454,63.5158,306989.0
2017-01-20 11:10:00,82.01,82.07,81.96,82.02,70644.0,63.5235,63.57,63.4848,63.5313,70644.0
2017-01-20 11:15:00,82.04,82.23,81.98,82.09,95530.0,63.5467,63.6939,63.5003,63.5855,95530.0
2017-01-20 11:20:00,82.08,82.15,82.03,82.06,45547.0,63.5777,63.632,63.539,63.5622,45547.0
2017-01-20 11:25:00,82.06,82.07,81.92,81.95,55060.0,63.5622,63.57,63.4538,63.477,55060.0
2017-01-20 11:30:00,81.96,81.99,81.83,81.92,47068.0,63.4848,63.508,63.3841,63.4538,47068.0
2017-01-20 11:35:00,81.92,81.96,81.8,81.92,73232.0,63.4538,63.4848,63.3608,63.4538,73232.0
2017-01-20 11:40:00,81.92,82.09,81.91,82.04,36247.0,63.4538,63.5855,63.4461,63.5467,36247.0
2017-01-20 11:45:00,82.03,82.13,82.01,82.03,20377.0,63.539,63.6165,63.5235,63.539,20377.0
2017-01-20 11:50:00,82.05,82.08,81.97,82.01,25686.0,63.5545,63.5777,63.4925,63.5235,25686.0
2017-01-20 11:55:00,82.0,82.09,81.99,82.05,22097.0,63.5158,63.5855,63.508,63.5545,22097.0
2017-01-20 12:00:00,82.06,82.07,81.97,81.97,46413.0,63.5622,63.57,63.4925,63.4925,46413.0
2017-01-20 12:05:00,81.96,81.96,81.75,81.86,68651.0,63.4848,63.4848,63.3221,63.4073,68651.0
2017-01-20 12:10:00,81.83,81.92,81.77,81.83,60198.0,63.3841,63.4538,63.3376,63.3841,60198.0
2017-01-20 12:15:00,81.83,82.0,81.81,81.98,33830.0,63.3841,63.5158,63.3686,63.5003,33830.0
2017-01-20 12:20:00,81.97,82.0,81.93,81.96,32576.0,63.4925,63.5158,63.4615,63.4848,32576.0
2017-01-20 12:25:00,81.98,82.0,81.87,81.92,63408.0,63.5003,63.5158,63.4151,63.4538,63408.0
2017-01-20 12:30:00,81.91,81.92,81.7,81.83,71152.0,63.4461,63.4538,63.2834,63.3841,71152.0
2017-01-20 12:35:00,81.83,81.83,81.76,81.76,28303.0,63.3841,63.3841,63.3299,63.3299,28303.0
2017-01-20 12:40:00,81.79,81.95,81.79,81.95,34526.0,63.3531,63.477,63.3531,63.477,34526.0
2017-01-20 12:45:00,81.96,82.0,81.91,81.98,26762.0,63.4848,63.5158,63.4461,63.5003,26762.0
2017-01-20 12:50:00,81.97,81.98,81.89,81.93,36374.0,63.4925,63.5003,63.4306,63.4615,36374.0
2017-01-20 12:55:00,81.95,82.02,81.91,81.99,31075.0,63.477,63.5313,63.4461,63.508,31075.0
2017-01-20 13:00:00,81.99,82.13,81.97,82.11,26160.0,63.508,63.6165,63.4925,63.601,26160.0
2017-01-20 13:05:00,82.13,82.26,82.12,82.26,18102.0,63.6165,63.7172,63.6087,63.7172,18102.0
2017-01-20 13:10:00,82.26,82.26,82.19,82.21,48589.0,63.7172,63.7172,63.6629,63.6784,48589.0
2017-01-20 13:15:00,82.19,82.19,82.1,82.14,33808.0,63.6629,63.6629,63.5932,63.6242,33808.0
2017-01-20 13:20:00,82.13,82.2,82.1,82.19,41865.0,63.6165,63.6707,63.5932,63.6629,41865.0
2017-01-20 13:25:00,82.19,82.22,82.16,82.18,23824.0,63.6629,63.6862,63.6397,63.6552,23824.0
2017-01-20 13:30:00,82.18,82.19,82.13,82.14,25259.0,63.6552,63.6629,63.6165,63.6242,25259.0
2017-01-20 13:35:00,82.14,82.19,82.14,82.19,16036.0,63.6242,63.6629,63.6242,63.6629,16036.0
2017-01-20 13:40:00,82.19,82.25,82.18,82.25,18569.0,63.6629,63.7094,63.6552,63.7094,18569.0
2017-01-20 13:45:00,82.25,82.25,82.2,82.21,29301.0,63.7094,63.7094,63.6707,63.6784,29301.0
2017-01-20 13:50:00,82.21,82.22,82.16,82.16,25850.0,63.6784,63.6862,63.6397,63.6397,25850.0
2017-01-20 13:55:00,82.17,82.21,82.16,82.18,21462.0,63.6474,63.6784,63.6397,63.6552,21462.0
2017-01-20 14:00:00,82.19,82.19,82.14,82.16,23141.0,63.6629,63.6629,63.6242,63.6397,23141.0
2017-01-20 14:05:00,82.17,82.19,82.14,82.16,20443.0,63.6474,63.6629,63.6242,63.6397,20443.0
2017-01-20 14:10:00,82.15,82.17,82.08,82.09,36391.0,63.632,63.6474,63.5777,63.5855,36391.0
2017-01-20 14:15:00,82.09,82.11,81.98,81.98,38269.0,63.5855,63.601,63.5003,63.5003,38269.0
2017-01-20 14:20:00,81.99,82.05,81.86,82.01,56064.0,63.508,63.5545,63.4073,63.5235,56064.0
2017-01-20 14:25:00,82.01,82.03,81.85,81.86,58666.0,63.5235,63.539,63.3996,63.4073,58666.0
2017-01-20 14:30:00,81.86,81.93,81.83,81.85,47942.0,63.4073,63.4615,63.3841,63.3996,47942.0
2017-01-20 14:35:00,81.83,81.85,81.76,81.79,48795.0,63.3841,63.3996,63.3299,63.3531,48795.0
2017-01-20 14:40:00,81.79,81.92,81.78,81.89,40909.0,63.3531,63.4538,63.3454,63.4306,40909.0
2017-01-20 14:45:00,81.88,81.88,81.78,81.8,42467.0,63.4228,63.4228,63.3454,63.3608,42467.0
2017-01-20 14:50:00,81.79,81.81,81.75,81.78,33572.0,63.3531,63.3686,63.3221,63.3454,33572.0
2017-01-20 14:55:00,81.79,81.8,81.75,81.77,43415.0,63.3531,63.3608,63.3221,63.3376,43415.0
2017-01-20 15:00:00,81.77,81.78,81.68,81.74,89591.0,63.3376,63.3454,63.2679,63.3144,89591.0
2017-01-20 15:05:00,81.75,81.75,81.68,81.73,79762.0,63.3221,63.3221,63.2679,63.3066,79762.0
2017-01-20 15:10:00,81.73,81.75,81.66,81.7,58269.0,63.3066,63.3221,63.2524,63.2834,58269.0
2017-01-20 15:15:00,81.69,81.7,81.47,81.5,140074.0,63.2756,63.2834,63.1052,63.1285,140074.0
2017-01-20 15:20:00,81.51,81.51,81.45,81.5,123665.0,63.1362,63.1362,63.0897,63.1285,123665.0
2017-01-20 15:25:00,81.49,81.5,81.41,81.43,80921.0,63.1207,63.1285,63.0588,63.0743,80921.0
2017-01-20 15:30:00,81.42,81.49,81.39,81.48,69993.0,63.0665,63.1207,63.0433,63.113,69993.0
2017-01-20 15:35:00,81.49,81.58,81.48,81.55,115797.0,63.1207,63.1904,63.113,63.1672,115797.0
2017-01-20 15:40:00,81.55,81.59,81.51,81.52,102442.0,63.1672,63.1982,63.1362,63.144,102442.0
2017-01-20 15:45:00,81.51,81.56,81.5,81.51,128597.0,63.1362,63.1749,63.1285,63.1362,128597.0
2017-01-20 15:50:00,81.52,81.55,81.31,81.36,283413.0,63.144,63.1672,62.9813,63.02,283413.0
2017-01-20 15:55:00,81.38,81.56,81.35,81.55,426416.0,63.0355,63.1749,63.0123,63.1672,426416.0
2017-01-23 09:30:00,81.5,81.8,81.43,81.57,136576.0,63.1285,63.3608,63.0743,63.1827,136576.0
2017-01-23 09:35:00,81.56,81.93,81.56,81.77,114424.0,63.1749,63.4615,63.1749,63.3376,114424.0
2017-01-23 09:40:00,81.77,81.77,81.51,81.64,97904.0,63.3376,63.3376,63.1362,63.2369,97904.0
2017-01-23 09:45:00,81.65,81.83,81.63,81.76,81874.0,63.2447,63.3841,63.2292,63.3299,81874.0
2017-01-23 09:50:00,81.75,81.81,81.74,81.78,59247.0,63.3221,63.3686,63.3144,63.3454,59247.0
2017-01-23 09:55:00,81.77,81.77,81.72,81.74,51544.0,63.3376,63.3376,63.2989,63.3144,51544.0
2017-01-23 10:00:00,81.75,81.78,81.48,81.63,56200.0,63.3221,63.3454,63.113,63.2292,56200.0
2017-01-23 10:05:00,81.63,81.71,81.47,81.5,54203.0,63.2292,63.2911,63.1052,63.1285,54203.0
2017-01-23 10:10:00,81.49,81.57,81.36,81.41,65716.0,63.1207,63.1827,63.02,63.0588,65716.0
2017-01-23 10:15:00,81.4,81.41,81.16,81.28,70251.0,63.051,63.0588,62.8651,62.9581,70251.0
2017-01-23 10:20:00,81.29,81.45,81.23,81.31,63445.0,62.9658,63.0897,62.9193,62.9813,63445.0
2017-01-23 10:25:00,81.32,81.38,81.29,81.35,33451.0,62.989,63.0355,62.9658,63.0123,33451.0
2017-01-23 10:30:00,81.37,81.4,81.28,81.29,44254.0,63.0278,63.051,62.9581,62.9658,44254.0
2017-01-23 10:35:00,81.3,81.3,81.19,81.25,49074.0,62.9736,62.9736,62.8884,62.9348,49074.0
2017-01-23 10:40:00,81.25,81.26,81.05,81.05,71371.0,62.9348,62.9426,62.7799,62.7799,71371.0
2017-01-23 10:45:00,81.05,81.12,81.02,81.09,46759.0,62.7799,62.8341,62.7567,62.8109,46759.0
2017-01-23 10:50:00,81.09,81.15,81.08,81.13,93534.0,62.8109,62.8574,62.8031,62.8419,93534.0
2017-01-23 10:55:00,81.12,81.24,81.12,81.18,50483.0,62.8341,62.9271,62.8341,62.8806,50483.0
2017-01-23 11:00:00,81.19,81.22,81.18,81.19,62454.0,62.8884,62.9116,62.8806,62.8884,62454.0
2017-01-23 11:05:00,81.2,81.43,81.19,81.43,155174.0,62.8961,63.0743,62.8884,63.0743,155174.0
2017-01-23 11:10:00,81.42,81.46,81.39,81.39,79997.0,63.0665,63.0975,63.0433,63.0433,79997.0
2017-01-23 11:15:00,81.39,81.47,81.36,81.47,47153.0,63.0433,63.1052,63.02,63.1052,47153.0
2017-01-23 11:20:00,81.47,81.52,81.47,81.47,88309.0,63.1052,63.144,63.1052,63.1052,88309.0
2017-01-23 11:25:00,81.47,81.52,81.45,81.5,113958.0,63.1052,63.144,63.0897,63.1285,113958.0
2017-01-23 11:30:00,81.5,81.54,81.49,81.51,101327.0,63.1285,63.1595,63.1207,63.1362,101327.0
2017-01-23 11:35:00,81.5,81.51,81.39,81.4,46032.0,63.1285,63.1362,63.0433,63.051,46032.0
2017-01-23 11:40:00,81.4,81.46,81.39,81.42,40802.0,63.051,63.0975,63.0433,63.0665,40802.0
2017-01-23 11:45:00,81.41,81.42,81.18,81.2,50000.0,63.0588,63.0665,62.8806,62.8961,50000.0
2017-01-23 11:50:00,81.19,81.34,81.18,81.31,24548.0,62.8884,63.0045,62.8806,62.9813,24548.0
2017-01-23 11:55:00,81.31,81.46,81.31,81.44,29674.0,62.9813,63.0975,62.9813,63.082,29674.0
2017-01-23 12:00:00,81.45,81.51,81.43,81.47,45159.0,63.0897,63.1362,63.0743,63.1052,45159.0
2017-01-23 12:05:00,81.48,81.48,81.43,81.43,28552.0,63.113,63.113,63.0743,63.0743,28552.0
2017-01-23 12:10:00,81.43,81.44,81.35,81.36,24639.0,63.0743,63.082,63.0123,63.02,24639.0
2017-01-23 12:15:00,81.36,81.46,81.36,81.44,37502.0,63.02,63.0975,63.02,63.082,37502.0
2017-01-23 12:20:00,81.44,81.47,81.42,81.44,24095.0,63.082,63.1052,63.0665,63.082,24095.0
2017-01-23 12:25:00,81.44,81.46,81.43,81.44,13945.0,63.082,63.0975,63.0743,63.082,13945.0
2017-01-23 12:30:00,81.45,81.45,81.42,81.43,31777.0,63.0897,63.0897,63.0665,63.0743,31777.0
2017-01-23 12:35:00,81.42,81.44,81.4,81.41,16049.0,63.0665,63.082,63.051,63.0588,16049.0
2017-01-23 12:40:00,81.41,81.46,81.4,81.44,57520.0,63.0588,63.0975,63.051,63.082,57520.0
2017-01-23 12:45:00,81.44,81.46,81.41,81.44,40383.0,63.082,63.0975,63.0588,63.082,40383.0
2017-01-23 12:50:00,81.45,81.46,81.41,81.42,43396.0,63.0897,63.0975,63.0588,63.0665,43396.0
2017-01-23 12:55:00,81.42,81.46,81.42,81.45,51343.0,63.0665,63.0975,63.0665,63.0897,51343.0
2017-01-23 13:00:00,81.45,81.46,81.43,81.44,19528.0,63.0897,63.0975,63.0743,63.082,19528.0
2017-01-23 13:05:00,81.44,81.45,81.42,81.43,20492.0,63.082,63.0897,63.0665,63.0743,20492.0
2017-01-23 13:10:00,81.43,81.45,81.42,81.43,17922.0,63.0743,63.0897,63.0665,63.0743,17922.0
2017-01-23 13:15:00,81.42,81.45,81.4,81.44,41866.0,63.0665,63.0897,63.051,63.082,41866.0
2017-01-23 13:20:00,81.43,81.45,81.42,81.42,232728.0,63.0743,63.0897,63.0665,63.0665,232728.0
2017-01-23 13:25:00,81.42,81.42,81.3,81.32,29523.0,63.0665,63.0665,62.9736,62.989,29523.0
2017-01-23 13:30:00,81.32,81.33,81.23,81.29,41378.0,62.989,62.9968,62.9193,62.9658,41378.0
2017-01-23 13:35:00,81.29,81.38,81.24,81.38,48868.0,62.9658,63.0355,62.9271,63.0355,48868.0
2017-01-23 13:40:00,81.37,81.38,81.26,81.29,26934.0,63.0278,63.0355,62.9426,62.9658,26934.0
2017-01-23 13:45:00,81.31,81.35,81.24,81.25,45717.0,62.9813,63.0123,62.9271,62.9348,45717.0
2017-01-23 13:50:00,81.25,81.28,81.2,81.21,50548.0,62.9348,62.9581,62.8961,62.9038,50548.0
2017-01-23 13:55:00,81.2,81.22,81.18,81.19,24939.0,62.8961,62.9116,62.8806,62.8884,24939.0
2017-01-23 14:00:00,81.2,81.27,81.18,81.21,45998.0,62.8961,62.9503,62.8806,62.9038,45998.0
2017-01-23 14:05:00,81.21,81.24,81.2,81.22,19541.0,62.9038,62.9271,62.8961,62.9116,19541.0
2017-01-23 14:10:00,81.21,81.27,81.2,81.23,68214.0,62.9038,62.9503,62.8961,62.9193,68214.0
2017-01-23 14:15:00,81.23,81.29,81.21,81.26,57152.0,62.9193,62.9658,62.9038,62.9426,57152.0
2017-01-23 14:20:00,81.27,81.34,81.26,81.32,46857.0,62.9503,63.0045,62.9426,62.989,46857.0
2017-01-23 14:25:00,81.32,81.38,81.31,81.37,24409.0,62.989,63.0355,62.9813,63.0278,24409.0
2017-01-23 14:30:00,81.38,81.42,81.34,81.35,57803.0,63.0355,63.0665,63.0045,63.0123,57803.0
2017-01-23 14:35:00,81.36,81.39,81.35,81.39,42627.0,63.02,63.0433,63.0123,63.0433,42627.0
2017-01-23 14:40:00,81.39,81.39,81.25,81.32,42884.0,63.0433,63.0433,62.9348,62.989,42884.0
2017-01-23 14:45:00,81.32,81.36,81.25,81.25,38444.0,62.989,63.02,62.9348,62.9348,38444.0
2017-01-23 14:50:00,81.25,81.26,81.21,81.24,30152.0,62.9348,62.9426,62.9038,62.9271,30152.0
2017-01-23 14:55:00,81.24,81.31,81.23,81.3,22970.0,62.9271,62.9813,62.9193,62.9736,22970.0
2017-01-23 15:00:00,81.3,81.33,81.28,81.29,31520.0,62.9736,62.9968,62.9581,62.9658,31520.0
2017-01-23 15:05:00,81.29,81.3,81.22,81.3,55041.0,62.9658,62.9736,62.9116,62.9736,55041.0
2017-01-23 15:10:00,81.29,81.39,81.29,81.38,37800.0,62.9658,63.0433,62.9658,63.0355,37800.0
2017-01-23 15:15:00,81.38,81.41,81.35,81.41,31889.0,63.0355,63.0588,63.0123,63.0588,31889.0
2017-01-23 15:20:00,81.4,81.43,81.39,81.42,51899.0,63.051,63.0743,63.0433,63.0665,51899.0
2017-01-23 15:25:00,81.42,81.44,81.37,81.37,50166.0,63.0665,63.082,63.0278,63.0278,50166.0
2017-01-23 15:30:00,81.37,81.41,81.32,81.34,72345.0,63.0278,63.0588,62.989,63.0045,72345.0
2017-01-23 15:35:00,81.34,81.41,81.34,81.39,72416.0,63.0045,63.0588,63.0045,63.0433,72416.0
2017-01-23 15:40:00,81.4,81.41,81.37,81.39,89521.0,63.051,63.0588,63.0278,63.0433,89521.0
2017-01-23 15:45:00,81.4,81.42,81.34,81.36,124327.0,63.051,63.0665,63.0045,63.02,124327.0
2017-01-23 15:50:00,81.36,81.38,81.25,81.27,83403.0,63.02,63.0355,62.9348,62.9503,83403.0
2017-01-23 15:55:00,81.28,81.31,81.2,81.26,290862.0,62.9581,62.9813,62.8961,62.9426,290862.0
2017-01-24 09:30:00,81.35,81.45,81.12,81.42,119676.0,63.0123,63.0897,62.8341,63.0665,119676.0
2017-01-24 09:35:00,81.45,81.53,81.42,81.5,36414.0,63.0897,63.1517,63.0665,63.1285,36414.0
2017-01-24 09:40:00,81.49,81.6,81.43,81.43,47382.0,63.1207,63.2059,63.0743,63.0743,47382.0
2017-01-24 09:45:00,81.43,81.47,81.39,81.47,26919.0,63.0743,63.1052,63.0433,63.1052,26919.0
2017-01-24 09:50:00,81.47,81.55,81.46,81.55,44532.0,63.1052,63.1672,63.0975,63.1672,44532.0
2017-01-24 09:55:00,81.53,81.57,81.48,81.49,32200.0,63.1517,63.1827,63.113,63.1207,32200.0
2017-01-24 10:00:00,81.49,81.56,81.44,81.45,47382.0,63.1207,63.1749,63.082,63.0897,47382.0
2017-01-24 10:05:00,81.44,81.45,81.28,81.35,35290.0,63.082,63.0897,62.9581,63.0123,35290.0
2017-01-24 10:10:00,81.35,81.36,81.22,81.29,44021.0,63.0123,63.02,62.9116,62.9658,44021.0
2017-01-24 10:15:00,81.3,81.33,81.27,81.29,35087.0,62.9736,62.9968,62.9503,62.9658,35087.0
2017-01-24 10:20:00,81.3,81.42,81.28,81.39,35676.0,62.9736,63.0665,62.9581,63.0433,35676.0
2017-01-24 10:25:00,81.39,81.45,81.38,81.41,40074.0,63.0433,63.0897,63.0355,63.0588,40074.0
2017-01-24 10:30:00,81.41,81.44,81.37,81.42,33992.0,63.0588,63.082,63.0278,63.0665,33992.0
2017-01-24 10:35:00,81.41,81.43,81.36,81.38,37769.0,63.0588,63.0743,63.02,63.0355,37769.0
2017-01-24 10:40:00,81.38,81.39,81.29,81.3,42835.0,63.0355,63.0433,62.9658,62.9736,42835.0
2017-01-24 10:45:00,81.3,81.32,81.25,81.25,30415.0,62.9736,62.989,62.9348,62.9348,30415.0
2017-01-24 10:50:00,81.25,81.34,81.23,81.34,31052.0,62.9348,63.0045,62.9193,63.0045,31052.0
2017-01-24 10:55:00,81.34,81.43,81.33,81.41,51184.0,63.0045,63.0743,62.9968,63.0588,51184.0
2017-01-24 11:00:00,81.42,81.43,81.3,81.34,73418.0,63.0665,63.0743,62.9736,63.0045,73418.0
2017-01-24 11:05:00,81.34,81.35,81.31,81.35,58347.0,63.0045,63.0123,62.9813,63.0123,58347.0
2017-01-24 11:10:00,81.36,81.43,81.35,81.4,46288.0,63.02,63.0743,63.0123,63.051,46288.0
2017-01-24 11:15:00,81.4,81.47,81.4,81.42,41620.0,63.051,63.1052,63.051,63.0665,41620.0
2017-01-24 11:20:00,81.42,81.51,81.39,81.5,52012.0,63.0665,63.1362,63.0433,63.1285,52012.0
2017-01-24 11:25:00,81.5,81.61,81.5,81.61,31987.0,63.1285,63.2137,63.1285,63.2137,31987.0
2017-01-24 11:30:00,81.61,81.72,81.61,81.71,52752.0,63.2137,63.2989,63.2137,63.2911,52752.0
2017-01-24 11:35:00,81.7,81.73,81.66,81.67,42302.0,63.2834,63.3066,63.2524,63.2602,42302.0
2017-01-24 11:40:00,81.67,81.68,81.62,81.62,37718.0,63.2602,63.2679,63.2214,63.2214,37718.0
2017-01-24 11:45:00,81.62,81.64,81.58,81.61,36662.0,63.2214,63.2369,63.1904,63.2137,36662.0
2017-01-24 11:50:00,81.62,81.63,81.59,81.59,28898.0,63.2214,63.2292,63.1982,63.1982,28898.0
2017-01-24 11:55:00,81.59,81.62,81.53,81.61,59853.0,63.1982,63.2214,63.1517,63.2137,59853.0
2017-01-24 12:00:00,81.61,81.66,81.59,81.65,32982.0,63.2137,63.2524,63.1982,63.2447,32982.0
2017-01-24 12:05:00,81.65,81.75,81.64,81.75,20742.0,63.2447,63.3221,63.2369,63.3221,20742.0
2017-01-24 12:10:00,81.75,81.79,81.72,81.73,38874.0,63.3221,63.3531,63.2989,63.3066,38874.0
2017-01-24 12:15:00,81.72,81.76,81.72,81.73,23365.0,63.2989,63.3299,63.2989,63.3066,23365.0
2017-01-24 12:20:00,81.74,81.75,81.66,81.67,23272.0,63.3144,63.3221,63.2524,63.2602,23272.0
2017-01-24 12:25:00,81.67,81.79,81.67,81.73,30034.0,63.2602,63.3531,63.2602,63.3066,30034.0
2017-01-24 12:30:00,81.73,81.75,81.72,81.75,26604.0,63.3066,63.3221,63.2989,63.3221,26604.0
2017-01-24 12:35:00,81.74,81.76,81.71,81.72,19908.0,63.3144,63.3299,63.2911,63.2989,19908.0
2017-01-24 12:40:00,81.72,81.75,81.72,81.74,24158.0,63.2989,63.3221,63.2989,63.3144,24158.0
2017-01-24 12:45:00,81.74,81.76,81.72,81.74,24252.0,63.3144,63.3299,63.2989,63.3144,24252.0
2017-01-24 12:50:00,81.75,81.77,81.73,81.74,29604.0,63.3221,63.3376,63.3066,63.3144,29604.0
2017-01-24 12:55:00,81.73,81.74,81.69,81.69,32757.0,63.3066,63.3144,63.2756,63.2756,32757.0
2017-01-24 13:00:00,81.7,81.75,81.69,81.74,44503.0,63.2834,63.3221,63.2756,63.3144,44503.0
2017-01-24 13:05:00,81.75,81.8,81.73,81.77,39924.0,63.3221,63.3608,63.3066,63.3376,39924.0
2017-01-24 13:10:00,81.77,81.8,81.74,81.79,25283.0,63.3376,63.3608,63.3144,63.3531,25283.0
2017-01-24 13:15:00,81.78,81.79,81.73,81.76,39077.0,63.3454,63.3531,63.3066,63.3299,39077.0
2017-01-24 13:20:00,81.76,81.79,81.74,81.75,35084.0,63.3299,63.3531,63.3144,63.3221,35084.0
2017-01-24 13:25:00,81.74,81.76,81.7,81.76,37243.0,63.3144,63.3299,63.2834,63.3299,37243.0
2017-01-24 13:30:00,81.76,81.87,81.75,81.87,34374.0,63.3299,63.4151,63.3221,63.4151,34374.0
2017-01-24 13:35:00,81.87,81.9,81.86,81.88,27555.0,63.4151,63.4383,63.4073,63.4228,27555.0
2017-01-24 13:40:00,81.88,81.95,81.88,81.94,28697.0,63.4228,63.477,63.4228,63.4693,28697.0
2017-01-24 13:45:00,81.92,81.94,81.91,81.91,25212.0,63.4538,63.4693,63.4461,63.4461,25212.0
2017-01-24 13:50:00,81.92,81.92,81.87,81.91,23300.0,63.4538,63.4538,63.4151,63.4461,23300.0
2017-01-24 13:55:00,81.91,81.92,81.89,81.9,20405.0,63.4461,63.4538,63.4306,63.4383,20405.0
2017-01-24 14:00:00,81.9,81.96,81.88,81.96,42560.0,63.4383,63.4848,63.4228,63.4848,42560.0
2017-01-24 14:05:00,81.95,81.99,81.89,81.98,66101.0,63.477,63.508,63.4306,63.5003,66101.0
2017-01-24 14:10:00,81.98,82.01,81.95,82.0,42554.0,63.5003,63.5235,63.477,63.5158,42554.0
2017-01-24 14:15:00,82.0,82.09,81.99,82.04,57200.0,63.5158,63.5855,63.508,63.5467,57200.0
2017-01-24 14:20:00,82.03,82.09,82.03,82.05,29492.0,63.539,63.5855,63.539,63.5545,29492.0
2017-01-24 14:25:00,82.04,82.14,82.03,82.09,56531.0,63.5467,63.6242,63.539,63.5855,56531.0
2017-01-24 14:30:00,82.09,82.15,82.06,82.12,36967.0,63.5855,63.632,63.5622,63.6087,36967.0
2017-01-24 14:35:00,82.12,82.13,82.06,82.08,37484.0,63.6087,63.6165,63.5622,63.5777,37484.0
2017-01-24 14:40:00,82.08,82.1,82.04,82.05,57113.0,63.5777,63.5932,63.5467,63.5545,57113.0
2017-01-24 14:45:00,82.05,82.08,82.02,82.03,50648.0,63.5545,63.5777,63.5313,63.539,50648.0
2017-01-24 14:50:00,82.05,82.09,82.04,82.07,35341.0,63.5545,63.5855,63.5467,63.57,35341.0
2017-01-24 14:55:00,82.07,82.08,82.05,82.06,57473.0,63.57,63.5777,63.5545,63.5622,57473.0
2017-01-24 15:00:00,82.05,82.08,82.05,82.05,41969.0,63.5545,63.5777,63.5545,63.5545,41969.0
2017-01-24 15:05:00,82.05,82.08,82.02,82.07,47905.0,63.5545,63.5777,63.5313,63.57,47905.0
2017-01-24 15:10:00,82.06,82.08,82.01,82.03,38973.0,63.5622,63.5777,63.5235,63.539,38973.0
2017-01-24 15:15:00,82.03,82.05,82.02,82.03,41635.0,63.539,63.5545,63.5313,63.539,41635.0
2017-01-24 15:20:00,82.03,82.04,81.96,82.01,80382.0,63.539,63.5467,63.4848,63.5235,80382.0
2017-01-24 15:25:00,82.01,82.05,82.0,82.02,60085.0,63.5235,63.5545,63.5158,63.5313,60085.0
2017-01-24 15:30:00,82.03,82.04,82.0,82.02,57397.0,63.539,63.5467,63.5158,63.5313,57397.0
2017-01-24 15:35:00,82.01,82.03,81.96,81.98,76267.0,63.5235,63.539,63.4848,63.5003,76267.0
2017-01-24 15:40:00,81.98,82.02,81.95,81.99,114529.0,63.5003,63.5313,63.477,63.508,114529.0
2017-01-24 15:45:00,82.0,82.0,81.82,81.82,160902.0,63.5158,63.5158,63.3763,63.3763,160902.0
2017-01-24 15:50:00,81.83,81.83,81.74,81.74,144605.0,63.3841,63.3841,63.3144,63.3144,144605.0
2017-01-24 15:55:00,81.75,81.8,81.73,81.79,264002.0,63.3221,63.3608,63.3066,63.3531,264002.0
2017-01-25 09:30:00,81.92,81.97,81.44,81.45,111821.0,63.4538,63.4925,63.082,63.0897,111821.0
2017-01-25 09:35:00,81.45,81.7,81.38,81.59,91880.0,63.0897,63.2834,63.0355,63.1982,91880.0
2017-01-25 09:40:00,81.62,81.74,81.56,81.62,77913.0,63.2214,63.3144,63.1749,63.2214,77913.0
2017-01-25 09:45:00,81.63,81.82,81.55,81.82,41566.0,63.2292,63.3763,63.1672,63.3763,41566.0
2017-01-25 09:50:00,81.81,81.82,81.58,81.59,57647.0,63.3686,63.3763,63.1904,63.1982,57647.0
2017-01-25 09:55:00,81.58,81.72,81.54,81.72,51629.0,63.1904,63.2989,63.1595,63.2989,51629.0
2017-01-25 10:00:00,81.72,81.79,81.68,81.77,57921.0,63.2989,63.3531,63.2679,63.3376,57921.0
2017-01-25 10:05:00,81.77,81.8,81.72,81.77,74507.0,63.3376,63.3608,63.2989,63.3376,74507.0
2017-01-25 10:10:00,81.78,81.87,81.76,81.81,75396.0,63.3454,63.4151,63.3299,63.3686,75396.0
2017-01-25 10:15:00,81.81,81.96,81.81,81.96,47631.0,63.3686,63.4848,63.3686,63.4848,47631.0
2017-01-25 10:20:00,81.96,82.17,81.96,82.11,83507.0,63.4848,63.6474,63.4848,63.601,83507.0
2017-01-25 10:25:00,82.12,82.2,81.9,81.91,98918.0,63.6087,63.6707,63.4383,63.4461,98918.0
2017-01-25 10:30:00,81.92,81.93,81.79,81.81,86184.0,63.4538,63.4615,63.3531,63.3686,86184.0
2017-01-25 10:35:00,81.81,81.97,81.8,81.87,126210.0,63.3686,63.4925,63.3608,63.4151,126210.0
2017-01-25 10:40:00,81.87,81.88,81.82,81.86,41031.0,63.4151,63.4228,63.3763,63.4073,41031.0
2017-01-25 10:45:00,81.86,81.89,81.82,81.89,34239.0,63.4073,63.4306,63.3763,63.4306,34239.0
2017-01-25 10:50:00,81.89,81.89,81.71,81.71,68405.0,63.4306,63.4306,63.2911,63.2911,68405.0
2017-01-25 10:55:00,81.71,81.72,81.5,81.54,100427.0,63.2911,63.2989,63.1285,63.1595,100427.0
2017-01-25 11:00:00,81.53,81.73,81.53,81.72,86680.0,63.1517,63.3066,63.1517,63.2989,86680.0
2017-01-25 11:05:00,81.73,81.73,81.56,81.56,66439.0,63.3066,63.3066,63.1749,63.1749,66439.0
2017-01-25 11:10:00,81.56,81.6,81.51,81.52,81528.0,63.1749,63.2059,63.1362,63.144,81528.0
2017-01-25 11:15:00,81.51,81.61,81.44,81.58,72055.0,63.1362,63.2137,63.082,63.1904,72055.0
2017-01-25 11:20:00,81.58,81.58,81.46,81.48,63431.0,63.1904,63.1904,63.0975,63.113,63431.0
2017-01-25 11:25:00,81.49,81.53,81.43,81.44,87947.0,63.1207,63.1517,63.0743,63.082,87947.0
2017-01-25 11:30:00,81.43,81.44,81.22,81.24,108712.0,63.0743,63.082,62.9116,62.9271,108712.0
2017-01-25 11:35:00,81.23,81.25,81.17,81.18,63490.0,62.9193,62.9348,62.8729,62.8806,63490.0
2017-01-25 11:40:00,81.19,81.2,81.1,81.12,84807.0,62.8884,62.8961,62.8186,62.8341,84807.0
2017-01-25 11:45:00,81.12,81.14,80.96,80.97,133553.0,62.8341,62.8496,62.7102,62.7179,133553.0
2017-01-25 11:50:00,80.99,80.99,80.75,80.77,133266.0,62.7334,62.7334,62.5475,62.563,133266.0
2017-01-25 11:55:00,80.77,80.85,80.69,80.74,230695.0,62.563,62.625,62.5011,62.5398,230695.0
2017-01-25 12:00:00,80.75,80.81,80.67,80.73,192876.0,62.5475,62.594,62.4856,62.532,192876.0
2017-01-25 12:05:00,80.74,80.8,80.59,80.62,86402.0,62.5398,62.5863,62.4236,62.4468,86402.0
2017-01-25 12:10:00,80.62,80.72,80.61,80.67,66934.0,62.4468,62.5243,62.4391,62.4856,66934.0
2017-01-25 12:15:00,80.67,80.69,80.58,80.62,79029.0,62.4856,62.5011,62.4159,62.4468,79029.0
2017-01-25 12:20:00,80.62,80.65,80.47,80.53,92480.0,62.4468,62.4701,62.3307,62.3771,92480.0
2017-01-25 12:25:00,80.55,80.56,80.48,80.52,76854.0,62.3926,62.4004,62.3384,62.3694,76854.0
2017-01-25 12:30:00,80.52,80.56,80.49,80.51,159356.0,62.3694,62.4004,62.3461,62.3616,159356.0
2017-01-25 12:35:00,80.51,80.56,80.33,80.34,127160.0,62.3616,62.4004,62.2222,62.23,127160.0
2017-01-25 12:40:00,80.34,80.4,80.17,80.19,118930.0,62.23,62.2764,62.0983,62.1138,118930.0
2017-01-25 12:45:00,80.2,80.23,80.13,80.21,93694.0,62.1215,62.1448,62.0673,62.1293,93694.0
2017-01-25 12:50:00,80.22,80.34,80.19,80.31,71405.0,62.137,62.23,62.1138,62.2067,71405.0
2017-01-25 12:55:00,80.3,80.38,80.24,80.31,81351.0,62.199,62.2609,62.1525,62.2067,81351.0
2017-01-25 13:00:00,80.31,80.36,80.24,80.24,125226.0,62.2067,62.2455,62.1525,62.1525,125226.0
2017-01-25 13:05:00,80.25,80.25,80.11,80.19,111369.0,62.1602,62.1602,62.0518,62.1138,111369.0
2017-01-25 13:10:00,80.19,80.29,80.15,80.15,98219.0,62.1138,62.1912,62.0828,62.0828,98219.0
2017-01-25 13:15:00,80.16,80.17,80.05,80.13,176510.0,62.0905,62.0983,62.0053,62.0673,176510.0
2017-01-25 13:20:00,80.12,80.14,79.92,79.95,160779.0,62.0596,62.075,61.9046,61.9279,160779.0
2017-01-25 13:25:00,79.95,80.09,79.81,79.84,147631.0,61.9279,62.0363,61.8194,61.8427,147631.0
2017-01-25 13:30:00,79.83,80.08,79.82,80.07,113510.0,61.8349,62.0286,61.8272,62.0208,113510.0
2017-01-25 13:35:00,80.05,80.21,80.05,80.21,71265.0,62.0053,62.1293,62.0053,62.1293,71265.0
2017-01-25 13:40:00,80.19,80.27,80.12,80.14,316132.0,62.1138,62.1757,62.0596,62.075,316132.0
2017-01-25 13:45:00,80.13,80.2,80.01,80.01,63299.0,62.0673,62.1215,61.9743,61.9743,63299.0
2017-01-25 13:50:00,80.01,80.02,79.87,79.91,98745.0,61.9743,61.9821,61.8659,61.8969,98745.0
2017-01-25 13:55:00,79.91,79.92,79.84,79.86,71409.0,61.8969,61.9046,61.8427,61.8582,71409.0
2017-01-25 14:00:00,79.85,80.01,79.85,79.98,138554.0,61.8504,61.9743,61.8504,61.9511,138554.0
2017-01-25 14:05:00,79.99,80.14,79.97,80.12,87050.0,61.9589,62.075,61.9434,62.0596,87050.0
2017-01-25 14:10:00,80.13,80.14,80.02,80.03,90941.0,62.0673,62.075,61.9821,61.9898,90941.0
2017-01-25 14:15:00,80.02,80.08,79.96,79.99,62160.0,61.9821,62.0286,61.9356,61.9589,62160.0
2017-01-25 14:20:00,79.99,80.0,79.93,79.96,62221.0,61.9589,61.9666,61.9124,61.9356,62221.0
2017-01-25 14:25:00,79.97,80.0,79.93,79.94,58662.0,61.9434,61.9666,61.9124,61.9201,58662.0
2017-01-25 14:30:00,79.93,79.95,79.81,79.82,87386.0,61.9124,61.9279,61.8194,61.8272,87386.0
2017-01-25 14:35:00,79.82,79.82,79.67,79.7,153147.0,61.8272,61.8272,61.711,61.7342,153147.0
2017-01-25 14:40:00,79.7,79.74,79.62,79.64,85464.0,61.7342,61.7652,61.6723,61.6878,85464.0
2017-01-25 14:45:00,79.63,79.67,79.62,79.62,85307.0,61.68,61.711,61.6723,61.6723,85307.0
2017-01-25 14:50:00,79.61,79.72,79.59,79.61,76467.0,61.6645,61.7497,61.649,61.6645,76467.0
2017-01-25 14:55:00,79.6,79.61,79.56,79.57,94607.0,61.6568,61.6645,61.6258,61.6335,94607.0
2017-01-25 15:00:00,79.56,79.63,79.46,79.47,154972.0,61.6258,61.68,61.5483,61.5561,154972.0
2017-01-25 15:05:00,79.47,79.6,79.42,79.59,140830.0,61.5561,61.6568,61.5173,61.649,140830.0
2017-01-25 15:10:00,79.6,79.61,79.46,79.51,127494.0,61.6568,61.6645,61.5483,61.5871,127494.0
2017-01-25 15:15:00,79.51,79.57,79.5,79.5,71082.0,61.5871,61.6335,61.5793,61.5793,71082.0
2017-01-25 15:20:00,79.5,79.57,79.48,79.52,130766.0,61.5793,61.6335,61.5638,61.5948,130766.0
2017-01-25 15:25:00,79.52,79.56,79.5,79.55,131004.0,61.5948,61.6258,61.5793,61.618,131004.0
2017-01-25 15:30:00,79.56,79.61,79.5,79.61,152990.0,61.6258,61.6645,61.5793,61.6645,152990.0
2017-01-25 15:35:00,79.61,79.67,79.57,79.62,167408.0,61.6645,61.711,61.6335,61.6723,167408.0
2017-01-25 15:40:00,79.62,79.63,79.52,79.52,239655.0,61.6723,61.68,61.5948,61.5948,239655.0
2017-01-25 15:45:00,79.53,79.68,79.52,79.67,199561.0,61.6025,61.7187,61.5948,61.711,199561.0
2017-01-25 15:50:00,79.68,79.71,79.64,79.65,245676.0,61.7187,61.742,61.6878,61.6955,245676.0
2017-01-25 15:55:00,79.65,79.65,79.46,79.49,625462.0,61.6955,61.6955,61.5483,61.5716,625462.0
2017-01-26 09:30:00,79.06,79.4,78.44,79.05,445974.0,61.2385,61.5019,60.7583,61.2307,445974.0
2017-01-26 09:35:00,79.07,79.34,79.07,79.33,148050.0,61.2462,61.4554,61.2462,61.4476,148050.0
2017-01-26 09:40:00,79.32,79.91,79.29,79.65,159723.0,61.4399,61.8969,61.4166,61.6955,159723.0
2017-01-26 09:45:00,79.65,79.8,79.52,79.69,123687.0,61.6955,61.8117,61.5948,61.7265,123687.0
2017-01-26 09:50:00,79.67,80.01,79.63,80.0,198112.0,61.711,61.9743,61.68,61.9666,198112.0
2017-01-26 09:55:00,80.0,80.16,79.94,80.16,121201.0,61.9666,62.0905,61.9201,62.0905,121201.0
2017-01-26 10:00:00,80.16,80.16,79.92,80.05,176524.0,62.0905,62.0905,61.9046,62.0053,176524.0
2017-01-26 10:05:00,80.04,80.15,79.97,80.15,82739.0,61.9976,62.0828,61.9434,62.0828,82739.0
2017-01-26 10:10:00,80.15,80.42,80.12,80.38,120227.0,62.0828,62.2919,62.0596,62.2609,120227.0
2017-01-26 10:15:00,80.38,80.38,80.03,80.18,139511.0,62.2609,62.2609,61.9898,62.106,139511.0
2017-01-26 10:20:00,80.18,80.25,80.13,80.14,101443.0,62.106,62.1602,62.0673,62.075,101443.0
2017-01-26 10:25:00,80.14,80.16,80.06,80.06,189088.0,62.075,62.0905,62.0131,62.0131,189088.0
2017-01-26 10:30:00,80.07,80.09,79.89,79.89,84412.0,62.0208,62.0363,61.8814,61.8814,84412.0
2017-01-26 10:35:00,79.9,80.11,79.89,80.09,114125.0,61.8891,62.0518,61.8814,62.0363,114125.0
2017-01-26 10:40:00,80.09,80.11,79.8,79.82,133321.0,62.0363,62.0518,61.8117,61.8272,133321.0
2017-01-26 10:45:00,79.82,79.91,79.82,79.87,68447.0,61.8272,61.8969,61.8272,61.8659,68447.0
2017-01-26 10:50:00,79.87,79.89,79.76,79.87,121809.0,61.8659,61.8814,61.7807,61.8659,121809.0
2017-01-26 10:55:00,79.88,80.0,79.88,80.0,72189.0,61.8737,61.9666,61.8737,61.9666,72189.0
2017-01-26 11:00:00,80.0,80.15,79.97,80.15,76802.0,61.9666,62.0828,61.9434,62.0828,76802.0
2017-01-26 11:05:00,80.15,80.27,80.15,80.25,69419.0,62.0828,62.1757,62.0828,62.1602,69419.0
2017-01-26 11:10:00,80.24,80.32,80.11,80.15,66487.0,62.1525,62.2145,62.0518,62.0828,66487.0
2017-01-26 11:15:00,80.14,80.2,80.13,80.18,39553.0,62.075,62.1215,62.0673,62.106,39553.0
2017-01-26 11:20:00,80.19,80.21,80.01,80.05,61762.0,62.1138,62.1293,61.9743,62.0053,61762.0
2017-01-26 11:25:00,80.05,80.2,80.04,80.06,68506.0,62.0053,62.1215,61.9976,62.0131,68506.0
2017-01-26 11:30:00,80.07,80.21,80.06,80.11,90039.0,62.0208,62.1293,62.0131,62.0518,90039.0
2017-01-26 11:35:00,80.11,80.12,80.08,80.08,46520.0,62.0518,62.0596,62.0286,62.0286,46520.0
2017-01-26 11:40:00,80.09,80.16,80.08,80.14,80519.0,62.0363,62.0905,62.0286,62.075,80519.0
2017-01-26 11:45:00,80.13,80.13,79.91,79.96,55684.0,62.0673,62.0673,61.8969,61.9356,55684.0
2017-01-26 11:50:00,79.96,79.98,79.87,79.89,91779.0,61.9356,61.9511,61.8659,61.8814,91779.0
2017-01-26 11:55:00,79.89,79.98,79.85,79.91,86578.0,61.8814,61.9511,61.8504,61.8969,86578.0
2017-01-26 12:00:00,79.91,79.91,79.7,79.71,75132.0,61.8969,61.8969,61.7342,61.742,75132.0
2017-01-26 12:05:00,79.7,79.72,79.63,79.66,62998.0,61.7342,61.7497,61.68,61.7032,62998.0
2017-01-26 12:10:00,79.66,79.77,79.62,79.77,45723.0,61.7032,61.7884,61.6723,61.7884,45723.0
2017-01-26 12:15:00,79.77,79.77,79.69,79.7,36173.0,61.7884,61.7884,61.7265,61.7342,36173.0
2017-01-26 12:20:00,79.7,79.71,79.56,79.58,41530.0,61.7342,61.742,61.6258,61.6413,41530.0
2017-01-26 12:25:00,79.58,79.63,79.57,79.61,40966.0,61.6413,61.68,61.6335,61.6645,40966.0
2017-01-26 12:30:00,79.61,79.63,79.58,79.59,37705.0,61.6645,61.68,61.6413,61.649,37705.0
2017-01-26 12:35:00,79.58,79.59,79.47,79.54,54238.0,61.6413,61.649,61.5561,61.6103,54238.0
2017-01-26 12:40:00,79.53,79.64,79.53,79.59,41662.0,61.6025,61.6878,61.6025,61.649,41662.0
2017-01-26 12:45:00,79.59,79.67,79.57,79.66,45649.0,61.649,61.711,61.6335,61.7032,45649.0
2017-01-26 12:50:00,79.66,79.66,79.59,79.61,29093.0,61.7032,61.7032,61.649,61.6645,29093.0
2017-01-26 12:55:00,79.61,79.74,79.6,79.74,47839.0,61.6645,61.7652,61.6568,61.7652,47839.0
2017-01-26 13:00:00,79.74,79.76,79.71,79.73,39471.0,61.7652,61.7807,61.742,61.7575,39471.0
2017-01-26 13:05:00,79.73,79.74,79.59,79.59,37238.0,61.7575,61.7652,61.649,61.649,37238.0
2017-01-26 13:10:00,79.59,79.72,79.59,79.72,31571.0,61.649,61.7497,61.649,61.7497,31571.0
2017-01-26 13:15:00,79.72,79.73,79.64,79.7,72844.0,61.7497,61.7575,61.6878,61.7342,72844.0
2017-01-26 13:20:00,79.7,79.95,79.69,79.95,54397.0,61.7342,61.9279,61.7265,61.9279,54397.0
2017-01-26 13:25:00,79.94,80.07,79.92,80.06,62545.0,61.9201,62.0208,61.9046,62.0131,62545.0
2017-01-26 13:30:00,80.06,80.2,80.02,80.2,72724.0,62.0131,62.1215,61.9821,62.1215,72724.0
2017-01-26 13:35:00,80.19,80.2,79.95,79.95,63983.0,62.1138,62.1215,61.9279,61.9279,63983.0
2017-01-26 13:40:00,79.95,80.03,79.95,80.0,27015.0,61.9279,61.9898,61.9279,61.9666,27015.0
2017-01-26 13:45:00,80.0,80.0,79.97,79.99,36202.0,61.9666,61.9666,61.9434,61.9589,36202.0
2017-01-26 13:50:00,79.98,80.01,79.97,79.98,26893.0,61.9511,61.9743,61.9434,61.9511,26893.0
2017-01-26 13:55:00,79.98,80.03,79.98,79.99,28965.0,61.9511,61.9898,61.9511,61.9589,28965.0
2017-01-26 14:00:00,80.0,80.01,79.85,79.86,34306.0,61.9666,61.9743,61.8504,61.8582,34306.0
2017-01-26 14:05:00,79.86,79.9,79.74,79.81,71923.0,61.8582,61.8891,61.7652,61.8194,71923.0
2017-01-26 14:10:00,79.81,79.84,79.77,79.77,44505.0,61.8194,61.8427,61.7884,61.7884,44505.0
2017-01-26 14:15:00,79.77,79.84,79.76,79.84,40656.0,61.7884,61.8427,61.7807,61.8427,40656.0
2017-01-26 14:20:00,79.83,79.83,79.75,79.75,60111.0,61.8349,61.8349,61.773,61.773,60111.0
2017-01-26 14:25:00,79.75,79.79,79.71,79.71,68273.0,61.773,61.8039,61.742,61.742,68273.0
2017-01-26 14:30:00,79.7,79.81,79.67,79.8,91370.0,61.7342,61.8194,61.711,61.8117,91370.0
2017-01-26 14:35:00,79.8,79.86,79.8,79.81,38160.0,61.8117,61.8582,61.8117,61.8194,38160.0
2017-01-26 14:40:00,79.82,79.82,79.65,79.65,54533.0,61.8272,61.8272,61.6955,61.6955,54533.0
2017-01-26 14:45:00,79.65,79.65,79.55,79.57,59835.0,61.6955,61.6955,61.618,61.6335,59835.0
2017-01-26 14:50:00,79.58,79.67,79.55,79.66,44440.0,61.6413,61.711,61.618,61.7032,44440.0
2017-01-26 14:55:00,79.66,79.67,79.48,79.5,48877.0,61.7032,61.711,61.5638,61.5793,48877.0
2017-01-26 15:00:00,79.5,79.58,79.48,79.58,61124.0,61.5793,61.6413,61.5638,61.6413,61124.0
2017-01-26 15:05:00,79.57,79.57,79.52,79.54,40338.0,61.6335,61.6335,61.5948,61.6103,40338.0
2017-01-26 15:10:00,79.55,79.55,79.47,79.5,50873.0,61.618,61.618,61.5561,61.5793,50873.0
2017-01-26 15:15:00,79.5,79.61,79.49,79.49,69529.0,61.5793,61.6645,61.5716,61.5716,69529.0
2017-01-26 15:20:00,79.5,79.53,79.44,79.51,51192.0,61.5793,61.6025,61.5328,61.5871,51192.0
2017-01-26 15:25:00,79.52,79.55,79.48,79.48,60124.0,61.5948,61.618,61.5638,61.5638,60124.0
2017-01-26 15:30:00,79.48,79.62,79.48,79.62,72760.0,61.5638,61.6723,61.5638,61.6723,72760.0
2017-01-26 15:35:00,79.62,79.62,79.51,79.51,86652.0,61.6723,61.6723,61.5871,61.5871,86652.0
2017-01-26 15:40:00,79.51,79.52,79.4,79.4,155042.0,61.5871,61.5948,61.5019,61.5019,155042.0
2017-01-26 15:45:00,79.4,79.41,79.32,79.35,156626.0,61.5019,61.5096,61.4399,61.4631,156626.0
2017-01-26 15:50:00,79.35,79.45,79.35,79.38,165871.0,61.4631,61.5406,61.4631,61.4864,165871.0
2017-01-26 15:55:00,79.38,79.41,79.26,79.34,291796.0,61.4864,61.5096,61.3934,61.4554,291796.0
2017-01-27 09:30:00,79.84,79.89,79.45,79.5,119973.0,61.8427,61.8814,61.5406,61.5793,119973.0
2017-01-27 09:35:00,79.45,79.6,79.26,79.44,65954.0,61.5406,61.6568,61.3934,61.5328,65954.0
2017-01-27 09:40:00,79.45,79.55,79.42,79.42,39794.0,61.5406,61.618,61.5173,61.5173,39794.0
2017-01-27 09:45:00,79.42,79.44,79.1,79.12,43073.0,61.5173,61.5328,61.2695,61.285,43073.0
2017-01-27 09:50:00,79.12,79.19,78.91,78.95,119937.0,61.285,61.3392,61.1223,61.1533,119937.0
2017-01-27 09:55:00,78.96,79.22,78.94,79.21,72529.0,61.161,61.3624,61.1455,61.3547,72529.0
2017-01-27 10:00:00,79.19,79.3,79.02,79.05,75996.0,61.3392,61.4244,61.2075,61.2307,75996.0
2017-01-27 10:05:00,79.03,79.08,78.78,78.79,95535.0,61.2153,61.254,61.0216,61.0294,95535.0
2017-01-27 10:10:00,78.79,78.91,78.78,78.81,61627.0,61.0294,61.1223,61.0216,61.0448,61627.0
2017-01-27 10:15:00,78.8,78.91,78.76,78.91,41177.0,61.0371,61.1223,61.0061,61.1223,41177.0
2017-01-27 10:20:00,78.92,78.93,78.83,78.85,54336.0,61.1301,61.1378,61.0603,61.0758,54336.0
2017-01-27 10:25:00,78.85,78.86,78.59,78.6,92666.0,61.0758,61.0836,60.8744,60.8822,92666.0
2017-01-27 10:30:00,78.61,78.77,78.61,78.75,84303.0,60.8899,61.0139,60.8899,60.9984,84303.0
2017-01-27 10:35:00,78.76,78.84,78.75,78.8,66254.0,61.0061,61.0681,60.9984,61.0371,66254.0
2017-01-27 10:40:00,78.81,78.81,78.63,78.65,82310.0,61.0448,61.0448,60.9054,60.9209,82310.0
2017-01-27 10:45:00,78.63,78.67,78.42,78.45,219666.0,60.9054,60.9364,60.7428,60.766,219666.0
2017-01-27 10:50:00,78.46,78.46,78.19,78.24,251610.0,60.7737,60.7737,60.5646,60.6033,251610.0
2017-01-27 10:55:00,78.25,78.37,78.14,78.22,152429.0,60.6111,60.704,60.5259,60.5878,152429.0
2017-01-27 11:00:00,78.24,78.24,78.0,78.13,201292.0,60.6033,60.6033,60.4174,60.5181,201292.0
2017-01-27 11:05:00,78.13,78.2,78.09,78.19,117037.0,60.5181,60.5724,60.4871,60.5646,117037.0
2017-01-27 11:10:00,78.2,78.2,78.13,78.14,99056.0,60.5724,60.5724,60.5181,60.5259,99056.0
2017-01-27 11:15:00,78.14,78.18,78.07,78.07,66514.0,60.5259,60.5569,60.4717,60.4717,66514.0
2017-01-27 11:20:00,78.07,78.09,77.87,77.92,122335.0,60.4717,60.4871,60.3167,60.3555,122335.0
2017-01-27 11:25:00,77.91,77.96,77.31,77.31,212725.0,60.3477,60.3865,59.883,59.883,212725.0
2017-01-27 11:30:00,77.31,77.67,77.31,77.54,173766.0,59.883,60.1618,59.883,60.0611,173766.0
2017-01-27 11:35:00,77.54,77.72,77.47,77.67,145488.0,60.0611,60.2006,60.0069,60.1618,145488.0
2017-01-27 11:40:00,77.68,77.77,77.65,77.76,79099.0,60.1696,60.2393,60.1463,60.2315,79099.0
2017-01-27 11:45:00,77.75,77.75,77.56,77.57,108813.0,60.2238,60.2238,60.0766,60.0844,108813.0
2017-01-27 11:50:00,77.56,77.6,77.48,77.52,109431.0,60.0766,60.1076,60.0147,60.0456,109431.0
2017-01-27 11:55:00,77.52,77.63,77.52,77.6,106535.0,60.0456,60.1308,60.0456,60.1076,106535.0
2017-01-27 12:00:00,77.61,77.73,77.55,77.66,132900.0,60.1153,60.2083,60.0689,60.1541,132900.0
2017-01-27 12:05:00,77.66,77.71,77.52,77.53,159057.0,60.1541,60.1928,60.0456,60.0534,159057.0
2017-01-27 12:10:00,77.53,77.7,77.53,77.69,67822.0,60.0534,60.1851,60.0534,60.1773,67822.0
2017-01-27 12:15:00,77.7,77.71,77.56,77.56,100652.0,60.1851,60.1928,60.0766,60.0766,100652.0
2017-01-27 12:20:00,77.56,77.59,77.35,77.37,114652.0,60.0766,60.0999,59.914,59.9294,114652.0
2017-01-27 12:25:00,77.38,77.38,77.03,77.09,334017.0,59.9372,59.9372,59.6661,59.7126,334017.0
2017-01-27 12:30:00,77.11,77.5,77.05,77.48,209809.0,59.7281,60.0301,59.6816,60.0147,209809.0
2017-01-27 12:35:00,77.5,77.58,77.3,77.56,148636.0,60.0301,60.0921,59.8752,60.0766,148636.0
2017-01-27 12:40:00,77.57,77.57,77.36,77.42,76921.0,60.0844,60.0844,59.9217,59.9682,76921.0
2017-01-27 12:45:00,77.42,77.47,77.21,77.29,121439.0,59.9682,60.0069,59.8055,59.8675,121439.0
2017-01-27 12:50:00,77.3,77.33,77.21,77.31,74950.0,59.8752,59.8985,59.8055,59.883,74950.0
2017-01-27 12:55:00,77.31,77.34,77.26,77.28,72413.0,59.883,59.9062,59.8442,59.8597,72413.0
2017-01-27 13:00:00,77.27,77.42,77.27,77.36,96941.0,59.852,59.9682,59.852,59.9217,96941.0
2017-01-27 13:05:00,77.35,77.38,77.29,77.31,66428.0,59.914,59.9372,59.8675,59.883,66428.0
2017-01-27 13:10:00,77.32,77.45,77.31,77.44,71354.0,59.8907,59.9914,59.883,59.9837,71354.0
2017-01-27 13:15:00,77.45,77.51,77.29,77.33,122655.0,59.9914,60.0379,59.8675,59.8985,122655.0
2017-01-27 13:20:00,77.33,77.38,77.22,77.25,51115.0,59.8985,59.9372,59.8133,59.8365,51115.0
2017-01-27 13:25:00,77.25,77.31,77.17,77.18,68962.0,59.8365,59.883,59.7745,59.7823,68962.0
2017-01-27 13:30:00,77.19,77.27,77.18,77.27,93424.0,59.79,59.852,59.7823,59.852,93424.0
2017-01-27 13:35:00,77.29,77.36,77.2,77.23,88853.0,59.8675,59.9217,59.7978,59.821,88853.0
2017-01-27 13:40:00,77.24,77.29,77.16,77.25,86835.0,59.8288,59.8675,59.7668,59.8365,86835.0
2017-01-27 13:45:00,77.24,77.31,77.22,77.3,28931.0,59.8288,59.883,59.8133,59.8752,28931.0
2017-01-27 13:50:00,77.3,77.45,77.25,77.44,67231.0,59.8752,59.9914,59.8365,59.9837,67231.0
2017-01-27 13:55:00,77.44,77.56,77.44,77.5,75580.0,59.9837,60.0766,59.9837,60.0301,75580.0
2017-01-27 14:00:00,77.48,77.55,77.48,77.53,51214.0,60.0147,60.0689,60.0147,60.0534,51214.0
2017-01-27 14:05:00,77.52,77.55,77.5,77.52,46923.0,60.0456,60.0689,60.0301,60.0456,46923.0
2017-01-27 14:10:00,77.52,77.52,77.42,77.5,66633.0,60.0456,60.0456,59.9682,60.0301,66633.0
2017-01-27 14:15:00,77.49,77.5,77.39,77.4,98742.0,60.0224,60.0301,59.9449,59.9527,98742.0
2017-01-27 14:20:00,77.39,77.52,77.31,77.41,97572.0,59.9449,60.0456,59.883,59.9604,97572.0
2017-01-27 14:25:00,77.41,77.75,77.38,77.7,253555.0,59.9604,60.2238,59.9372,60.1851,253555.0
2017-01-27 14:30:00,77.7,77.79,77.56,77.78,88969.0,60.1851,60.2548,60.0766,60.247,88969.0
2017-01-27 14:35:00,77.78,77.84,77.54,77.58,104157.0,60.247,60.2935,60.0611,60.0921,104157.0
2017-01-27 14:40:00,77.58,77.71,77.53,77.7,103257.0,60.0921,60.1928,60.0534,60.1851,103257.0
2017-01-27 14:45:00,77.7,77.7,77.56,77.6,79100.0,60.1851,60.1851,60.0766,60.1076,79100.0
2017-01-27 14:50:00,77.61,77.68,77.59,77.62,52947.0,60.1153,60.1696,60.0999,60.1231,52947.0
2017-01-27 14:55:00,77.62,77.75,77.61,77.72,47579.0,60.1231,60.2238,60.1153,60.2006,47579.0
2017-01-27 15:00:00,77.72,77.72,77.65,77.66,62536.0,60.2006,60.2006,60.1463,60.1541,62536.0
2017-01-27 15:05:00,77.67,77.69,77.65,77.66,71371.0,60.1618,60.1773,60.1463,60.1541,71371.0
2017-01-27 15:10:00,77.67,77.69,77.63,77.64,63115.0,60.1618,60.1773,60.1308,60.1386,63115.0
2017-01-27 15:15:00,77.64,77.67,77.58,77.59,121053.0,60.1386,60.1618,60.0921,60.0999,121053.0
2017-01-27 15:20:00,77.58,77.66,77.58,77.65,116696.0,60.0921,60.1541,60.0921,60.1463,116696.0
2017-01-27 15:25:00,77.65,77.66,77.56,77.56,126001.0,60.1463,60.1541,60.0766,60.0766,126001.0
2017-01-27 15:30:00,77.56,77.56,77.38,77.43,245696.0,60.0766,60.0766,59.9372,59.9759,245696.0
2017-01-27 15:35:00,77.44,77.6,77.4,77.58,130958.0,59.9837,60.1076,59.9527,60.0921,130958.0
2017-01-27 15:40:00,77.58,77.6,77.53,77.58,160393.0,60.0921,60.1076,60.0534,60.0921,160393.0
2017-01-27 15:45:00,77.57,77.63,77.55,77.63,184875.0,60.0844,60.1308,60.0689,60.1308,184875.0
2017-01-27 15:50:00,77.64,77.67,77.6,77.63,256145.0,60.1386,60.1618,60.1076,60.1308,256145.0
2017-01-27 15:55:00,77.63,77.79,77.59,77.74,490920.0,60.1308,60.2548,60.0999,60.216,490920.0
2017-01-30 09:30:00,77.46,77.86,77.32,77.64,181592.0,59.9992,60.309,59.8907,60.1386,181592.0
2017-01-30 09:35:00,77.65,78.21,77.65,78.14,115085.0,60.1463,60.5801,60.1463,60.5259,115085.0
2017-01-30 09:40:00,78.13,78.2,77.86,77.95,192230.0,60.5181,60.5724,60.309,60.3787,192230.0
2017-01-30 09:45:00,77.98,78.02,77.82,77.88,66275.0,60.4019,60.4329,60.278,60.3245,66275.0
2017-01-30 09:50:00,77.88,77.94,77.71,77.86,69052.0,60.3245,60.371,60.1928,60.309,69052.0
2017-01-30 09:55:00,77.88,77.88,77.71,77.79,77789.0,60.3245,60.3245,60.1928,60.2548,77789.0
2017-01-30 10:00:00,77.79,78.1,77.79,78.05,81746.0,60.2548,60.4949,60.2548,60.4562,81746.0
2017-01-30 10:05:00,78.05,78.15,77.95,78.12,76793.0,60.4562,60.5336,60.3787,60.5104,76793.0
2017-01-30 10:10:00,78.13,78.25,78.12,78.23,74956.0,60.5181,60.6111,60.5104,60.5956,74956.0
2017-01-30 10:15:00,78.24,78.61,78.23,78.61,117089.0,60.6033,60.8899,60.5956,60.8899,117089.0
2017-01-30 10:20:00,78.62,78.62,78.36,78.51,65215.0,60.8977,60.8977,60.6963,60.8125,65215.0
2017-01-30 10:25:00,78.49,78.51,78.38,78.39,56352.0,60.797,60.8125,60.7118,60.7195,56352.0
2017-01-30 10:30:00,78.39,78.49,78.36,78.46,86632.0,60.7195,60.797,60.6963,60.7737,86632.0
2017-01-30 10:35:00,78.47,78.55,78.46,78.51,65559.0,60.7815,60.8435,60.7737,60.8125,65559.0
2017-01-30 10:40:00,78.52,78.65,78.52,78.57,74878.0,60.8202,60.9209,60.8202,60.8589,74878.0
2017-01-30 10:45:00,78.57,78.57,78.47,78.51,47850.0,60.8589,60.8589,60.7815,60.8125,47850.0
2017-01-30 10:50:00,78.51,78.54,78.45,78.46,55965.0,60.8125,60.8357,60.766,60.7737,55965.0
2017-01-30 10:55:00,78.46,78.51,78.43,78.51,59059.0,60.7737,60.8125,60.7505,60.8125,59059.0
2017-01-30 11:00:00,78.5,78.63,78.49,78.62,73045.0,60.8047,60.9054,60.797,60.8977,73045.0
2017-01-30 11:05:00,78.62,78.86,78.62,78.81,95327.0,60.8977,61.0836,60.8977,61.0448,95327.0
2017-01-30 11:10:00,78.81,78.86,78.72,78.83,114074.0,61.0448,61.0836,60.9751,61.0603,114074.0
2017-01-30 11:15:00,78.82,78.93,78.78,78.84,101547.0,61.0526,61.1378,61.0216,61.0681,101547.0
2017-01-30 11:20:00,78.85,78.99,78.81,78.99,87639.0,61.0758,61.1843,61.0448,61.1843,87639.0
2017-01-30 11:25:00,78.98,78.99,78.62,78.7,74687.0,61.1765,61.1843,60.8977,60.9596,74687.0
2017-01-30 11:30:00,78.7,78.7,78.58,78.6,46784.0,60.9596,60.9596,60.8667,60.8822,46784.0
2017-01-30 11:35:00,78.61,78.72,78.6,78.71,40495.0,60.8899,60.9751,60.8822,60.9674,40495.0
2017-01-30 11:40:00,78.71,78.74,78.67,78.68,39904.0,60.9674,60.9906,60.9364,60.9442,39904.0
2017-01-30 11:45:00,78.68,78.72,78.66,78.71,33851.0,60.9442,60.9751,60.9287,60.9674,33851.0
2017-01-30 11:50:00,78.71,78.76,78.7,78.74,50297.0,60.9674,61.0061,60.9596,60.9906,50297.0
2017-01-30 11:55:00,78.74,78.87,78.73,78.86,70085.0,60.9906,61.0913,60.9829,61.0836,70085.0
2017-01-30 12:00:00,78.86,78.98,78.84,78.95,78554.0,61.0836,61.1765,61.0681,61.1533,78554.0
2017-01-30 12:05:00,78.95,79.02,78.82,78.84,57614.0,61.1533,61.2075,61.0526,61.0681,57614.0
2017-01-30 12:10:00,78.84,78.85,78.65,78.68,42077.0,61.0681,61.0758,60.9209,60.9442,42077.0
2017-01-30 12:15:00,78.68,78.74,78.66,78.74,37274.0,60.9442,60.9906,60.9287,60.9906,37274.0
2017-01-30 12:20:00,78.74,78.81,78.72,78.8,46661.0,60.9906,61.0448,60.9751,61.0371,46661.0
2017-01-30 12:25:00,78.81,78.83,78.62,78.62,45665.0,61.0448,61.0603,60.8977,60.8977,45665.0
2017-01-30 12:30:00,78.62,78.67,78.6,78.61,33179.0,60.8977,60.9364,60.8822,60.8899,33179.0
2017-01-30 12:35:00,78.62,78.63,78.56,78.58,38804.0,60.8977,60.9054,60.8512,60.8667,38804.0
2017-01-30 12:40:00,78.56,78.66,78.5,78.62,50938.0,60.8512,60.9287,60.8047,60.8977,50938.0
2017-01-30 12:45:00,78.61,78.63,78.58,78.61,41815.0,60.8899,60.9054,60.8667,60.8899,41815.0
2017-01-30 12:50:00,78.6,78.62,78.56,78.58,80148.0,60.8822,60.8977,60.8512,60.8667,80148.0
2017-01-30 12:55:00,78.59,78.67,78.56,78.67,52034.0,60.8744,60.9364,60.8512,60.9364,52034.0
2017-01-30 13:00:00,78.67,78.7,78.66,78.66,60556.0,60.9364,60.9596,60.9287,60.9287,60556.0
2017-01-30 13:05:00,78.66,78.83,78.65,78.8,62562.0,60.9287,61.0603,60.9209,61.0371,62562.0
2017-01-30 13:10:00,78.81,78.81,78.68,78.7,54932.0,61.0448,61.0448,60.9442,60.9596,54932.0
2017-01-30 13:15:00,78.7,78.7,78.61,78.64,49385.0,60.9596,60.9596,60.8899,60.9132,49385.0
2017-01-30 13:20:00,78.65,78.74,78.61,78.72,54451.0,60.9209,60.9906,60.8899,60.9751,54451.0
2017-01-30 13:25:00,78.72,78.79,78.71,78.77,66759.0,60.9751,61.0294,60.9674,61.0139,66759.0
2017-01-30 13:30:00,78.77,78.8,78.73,78.74,66366.0,61.0139,61.0371,60.9829,60.9906,66366.0
2017-01-30 13:35:00,78.75,78.75,78.64,78.66,39977.0,60.9984,60.9984,60.9132,60.9287,39977.0
2017-01-30 13:40:00,78.66,78.75,78.65,78.73,69272.0,60.9287,60.9984,60.9209,60.9829,69272.0
2017-01-30 13:45:00,78.72,78.76,78.71,78.73,63500.0,60.9751,61.0061,60.9674,60.9829,63500.0
2017-01-30 13:50:00,78.72,78.73,78.64,78.66,35858.0,60.9751,60.9829,60.9132,60.9287,35858.0
2017-01-30 13:55:00,78.66,78.71,78.65,78.7,64811.0,60.9287,60.9674,60.9209,60.9596,64811.0
2017-01-30 14:00:00,78.7,78.76,78.69,78.74,65720.0,60.9596,61.0061,60.9519,60.9906,65720.0
2017-01-30 14:05:00,78.73,78.79,78.69,78.79,69033.0,60.9829,61.0294,60.9519,61.0294,69033.0
2017-01-30 14:10:00,78.79,78.89,78.78,78.89,87798.0,61.0294,61.1068,61.0216,61.1068,87798.0
2017-01-30 14:15:00,78.89,78.92,78.86,78.9,49751.0,61.1068,61.1301,61.0836,61.1146,49751.0
2017-01-30 14:20:00,78.89,78.9,78.84,78.84,43573.0,61.1068,61.1146,61.0681,61.0681,43573.0
2017-01-30 14:25:00,78.84,78.87,78.83,78.85,76720.0,61.0681,61.0913,61.0603,61.0758,76720.0
2017-01-30 14:30:00,78.84,78.91,78.84,78.88,77643.0,61.0681,61.1223,61.0681,61.0991,77643.0
2017-01-30 14:35:00,78.87,78.88,78.83,78.85,84945.0,61.0913,61.0991,61.0603,61.0758,84945.0
2017-01-30 14:40:00,78.84,78.9,78.84,78.9,66377.0,61.0681,61.1146,61.0681,61.1146,66377.0
2017-01-30 14:45:00,78.9,78.9,78.79,78.84,68124.0,61.1146,61.1146,61.0294,61.0681,68124.0
2017-01-30 14:50:00,78.83,78.84,78.75,78.78,50150.0,61.0603,61.0681,60.9984,61.0216,50150.0
2017-01-30 14:55:00,78.78,78.8,78.7,78.76,50063.0,61.0216,61.0371,60.9596,61.0061,50063.0
2017-01-30 15:00:00,78.77,78.77,78.7,78.7,52777.0,61.0139,61.0139,60.9596,60.9596,52777.0
2017-01-30 15:05:00,78.71,78.72,78.51,78.53,94377.0,60.9674,60.9751,60.8125,60.828,94377.0
2017-01-30 15:10:00,78.53,78.54,78.45,78.46,115781.0,60.828,60.8357,60.766,60.7737,115781.0
2017-01-30 15:15:00,78.46,78.51,78.44,78.47,95023.0,60.7737,60.8125,60.7583,60.7815,95023.0
2017-01-30 15:20:00,78.47,78.51,78.43,78.44,102227.0,60.7815,60.8125,60.7505,60.7583,102227.0
2017-01-30 15:25:00,78.43,78.52,78.42,78.51,95470.0,60.7505,60.8202,60.7428,60.8125,95470.0
2017-01-30 15:30:00,78.51,78.53,78.46,78.5,114802.0,60.8125,60.828,60.7737,60.8047,114802.0
2017-01-30 15:35:00,78.5,78.51,78.46,78.48,131641.0,60.8047,60.8125,60.7737,60.7892,131641.0
2017-01-30 15:40:00,78.48,78.69,78.47,78.66,121357.0,60.7892,60.9519,60.7815,60.9287,121357.0
2017-01-30 15:45:00,78.66,78.71,78.61,78.62,150815.0,60.9287,60.9674,60.8899,60.8977,150815.0
2017-01-30 15:50:00,78.61,78.66,78.5,78.51,211560.0,60.8899,60.9287,60.8047,60.8125,211560.0
2017-01-30 15:55:00,78.51,78.73,78.5,78.68,406087.0,60.8125,60.9829,60.8047,60.9442,406087.0
2017-01-31 09:30:00,78.55,78.94,78.51,78.87,176702.0,60.8435,61.1455,60.8125,61.0913,176702.0
2017-01-31 09:35:00,78.87,78.92,78.74,78.75,61933.0,61.0913,61.1301,60.9906,60.9984,61933.0
2017-01-31 09:40:00,78.76,78.84,78.62,78.83,64506.0,61.0061,61.0681,60.8977,61.0603,64506.0
2017-01-31 09:45:00,78.83,79.04,78.76,79.02,50665.0,61.0603,61.223,61.0061,61.2075,50665.0
2017-01-31 09:50:00,79.02,79.25,79.0,79.15,102211.0,61.2075,61.3857,61.192,61.3082,102211.0
2017-01-31 09:55:00,79.15,79.17,79.0,79.03,98616.0,61.3082,61.3237,61.192,61.2153,98616.0
2017-01-31 10:00:00,79.03,79.17,79.02,79.08,34665.0,61.2153,61.3237,61.2075,61.254,34665.0
2017-01-31 10:05:00,79.07,79.14,79.04,79.14,51751.0,61.2462,61.3005,61.223,61.3005,51751.0
2017-01-31 10:10:00,79.13,79.3,79.13,79.23,67635.0,61.2927,61.4244,61.2927,61.3702,67635.0
2017-01-31 10:15:00,79.23,79.24,79.04,79.05,68189.0,61.3702,61.3779,61.223,61.2307,68189.0
2017-01-31 10:20:00,79.05,79.13,79.04,79.11,52661.0,61.2307,61.2927,61.223,61.2772,52661.0
2017-01-31 10:25:00,79.11,79.23,78.81,79.05,134922.0,61.2772,61.3702,61.0448,61.2307,134922.0
2017-01-31 10:30:00,79.06,79.08,79.0,79.04,39202.0,61.2385,61.254,61.192,61.223,39202.0
2017-01-31 10:35:00,79.03,79.15,79.02,79.13,42768.0,61.2153,61.3082,61.2075,61.2927,42768.0
2017-01-31 10:40:00,79.13,79.13,78.98,78.98,33186.0,61.2927,61.2927,61.1765,61.1765,33186.0
2017-01-31 10:45:00,78.99,79.02,78.98,79.0,43058.0,61.1843,61.2075,61.1765,61.192,43058.0
2017-01-31 10:50:00,79.0,79.01,78.91,78.94,57629.0,61.192,61.1998,61.1223,61.1455,57629.0
2017-01-31 10:55:00,78.95,78.95,78.89,78.92,31729.0,61.1533,61.1533,61.1068,61.1301,31729.0
2017-01-31 11:00:00,78.91,79.01,78.89,79.0,38156.0,61.1223,61.1998,61.1068,61.192,38156.0
2017-01-31 11:05:00,79.0,79.0,78.89,78.91,41662.0,61.192,61.192,61.1068,61.1223,41662.0
2017-01-31 11:10:00,78.91,78.96,78.91,78.93,25066.0,61.1223,61.161,61.1223,61.1378,25066.0
2017-01-31 11:15:00,78.94,78.94,78.87,78.88,30706.0,61.1455,61.1455,61.0913,61.0991,30706.0
2017-01-31 11:20:00,78.87,78.95,78.87,78.92,38954.0,61.0913,61.1533,61.0913,61.1301,38954.0
2017-01-31 11:25:00,78.92,78.93,78.89,78.89,19263.0,61.1301,61.1378,61.1068,61.1068,19263.0
2017-01-31 11:30:00,78.89,78.94,78.89,78.92,34165.0,61.1068,61.1455,61.1068,61.1301,34165.0
2017-01-31 11:35:00,78.91,78.95,78.89,78.94,30319.0,61.1223,61.1533,61.1068,61.1455,30319.0
2017-01-31 11:40:00,78.94,79.07,78.93,79.04,51810.0,61.1455,61.2462,61.1378,61.223,51810.0
2017-01-31 11:45:00,79.04,79.07,78.95,78.98,42045.0,61.223,61.2462,61.1533,61.1765,42045.0
2017-01-31 11:50:00,78.98,79.04,78.98,79.03,45467.0,61.1765,61.223,61.1765,61.2153,45467.0
2017-01-31 11:55:00,79.02,79.03,78.96,78.96,41846.0,61.2075,61.2153,61.161,61.161,41846.0
2017-01-31 12:00:00,78.97,78.97,78.92,78.92,26275.0,61.1688,61.1688,61.1301,61.1301,26275.0
2017-01-31 12:05:00,78.92,78.95,78.89,78.89,33297.0,61.1301,61.1533,61.1068,61.1068,33297.0
2017-01-31 12:10:00,78.89,78.91,78.85,78.88,18958.0,61.1068,61.1223,61.0758,61.0991,18958.0
2017-01-31 12:15:00,78.88,78.91,78.87,78.89,33518.0,61.0991,61.1223,61.0913,61.1068,33518.0
2017-01-31 12:20:00,78.9,78.91,78.87,78.87,25108.0,61.1146,61.1223,61.0913,61.0913,25108.0
2017-01-31 12:25:00,78.88,78.88,78.83,78.84,41544.0,61.0991,61.0991,61.0603,61.0681,41544.0
2017-01-31 12:30:00,78.84,78.86,78.8,78.83,36304.0,61.0681,61.0836,61.0371,61.0603,36304.0
2017-01-31 12:35:00,78.84,78.84,78.76,78.77,45123.0,61.0681,61.0681,61.0061,61.0139,45123.0
2017-01-31 12:40:00,78.76,78.85,78.69,78.84,62301.0,61.0061,61.0758,60.9519,61.0681,62301.0
2017-01-31 12:45:00,78.83,78.87,78.8,78.87,35083.0,61.0603,61.0913,61.0371,61.0913,35083.0
2017-01-31 12:50:00,78.88,78.95,78.87,78.94,49102.0,61.0991,61.1533,61.0913,61.1455,49102.0
2017-01-31 12:55:00,78.94,78.95,78.86,78.88,29006.0,61.1455,61.1533,61.0836,61.0991,29006.0
2017-01-31 13:00:00,78.88,78.89,78.86,78.88,21661.0,61.0991,61.1068,61.0836,61.0991,21661.0
2017-01-31 13:05:00,78.88,78.89,78.86,78.88,33255.0,61.0991,61.1068,61.0836,61.0991,33255.0
2017-01-31 13:10:00,78.87,78.87,78.78,78.8,30684.0,61.0913,61.0913,61.0216,61.0371,30684.0
2017-01-31 13:15:00,78.8,78.82,78.72,78.75,36206.0,61.0371,61.0526,60.9751,60.9984,36206.0
2017-01-31 13:20:00,78.75,78.78,78.73,78.75,24811.0,60.9984,61.0216,60.9829,60.9984,24811.0
2017-01-31 13:25:00,78.75,78.77,78.72,78.77,28396.0,60.9984,61.0139,60.9751,61.0139,28396.0
2017-01-31 13:30:00,78.77,78.8,78.74,78.8,45900.0,61.0139,61.0371,60.9906,61.0371,45900.0
2017-01-31 13:35:00,78.8,78.8,78.69,78.75,56136.0,61.0371,61.0371,60.9519,60.9984,56136.0
2017-01-31 13:40:00,78.74,78.76,78.69,78.71,37233.0,60.9906,61.0061,60.9519,60.9674,37233.0
2017-01-31 13:45:00,78.7,78.71,78.63,78.68,56864.0,60.9596,60.9674,60.9054,60.9442,56864.0
2017-01-31 13:50:00,78.69,78.72,78.65,78.66,42154.0,60.9519,60.9751,60.9209,60.9287,42154.0
2017-01-31 13:55:00,78.67,78.69,78.62,78.65,52998.0,60.9364,60.9519,60.8977,60.9209,52998.0
2017-01-31 14:00:00,78.65,78.7,78.65,78.67,26485.0,60.9209,60.9596,60.9209,60.9364,26485.0
2017-01-31 14:05:00,78.67,78.68,78.59,78.66,54905.0,60.9364,60.9442,60.8744,60.9287,54905.0
2017-01-31 14:10:00,78.65,78.67,78.62,78.63,52834.0,60.9209,60.9364,60.8977,60.9054,52834.0
2017-01-31 14:15:00,78.64,78.68,78.61,78.67,76725.0,60.9132,60.9442,60.8899,60.9364,76725.0
2017-01-31 14:20:00,78.68,78.69,78.65,78.67,75062.0,60.9442,60.9519,60.9209,60.9364,75062.0
2017-01-31 14:25:00,78.67,78.7,78.66,78.68,93920.0,60.9364,60.9596,60.9287,60.9442,93920.0
2017-01-31 14:30:00,78.68,78.7,78.61,78.62,104732.0,60.9442,60.9596,60.8899,60.8977,104732.0
2017-01-31 14:35:00,78.62,78.69,78.56,78.69,67448.0,60.8977,60.9519,60.8512,60.9519,67448.0
2017-01-31 14:40:00,78.69,78.82,78.65,78.77,65146.0,60.9519,61.0526,60.9209,61.0139,65146.0
2017-01-31 14:45:00,78.78,78.78,78.69,78.7,57978.0,61.0216,61.0216,60.9519,60.9596,57978.0
2017-01-31 14:50:00,78.7,78.76,78.68,78.73,57052.0,60.9596,61.0061,60.9442,60.9829,57052.0
2017-01-31 14:55:00,78.73,78.74,78.69,78.7,45310.0,60.9829,60.9906,60.9519,60.9596,45310.0
2017-01-31 15:00:00,78.7,78.73,78.68,78.68,70161.0,60.9596,60.9829,60.9442,60.9442,70161.0
2017-01-31 15:05:00,78.69,78.7,78.67,78.67,58406.0,60.9519,60.9596,60.9364,60.9364,58406.0
2017-01-31 15:10:00,78.67,78.68,78.59,78.68,69513.0,60.9364,60.9442,60.8744,60.9442,69513.0
2017-01-31 15:15:00,78.68,78.69,78.65,78.67,73784.0,60.9442,60.9519,60.9209,60.9364,73784.0
2017-01-31 15:20:00,78.67,78.73,78.66,78.67,86516.0,60.9364,60.9829,60.9287,60.9364,86516.0
2017-01-31 15:25:00,78.67,78.69,78.62,78.65,86053.0,60.9364,60.9519,60.8977,60.9209,86053.0
2017-01-31 15:30:00,78.65,78.67,78.61,78.63,101477.0,60.9209,60.9364,60.8899,60.9054,101477.0
2017-01-31 15:35:00,78.64,78.74,78.63,78.73,83828.0,60.9132,60.9906,60.9054,60.9829,83828.0
2017-01-31 15:40:00,78.73,78.92,78.72,78.88,138338.0,60.9829,61.1301,60.9751,61.0991,138338.0
2017-01-31 15:45:00,78.88,78.91,78.79,78.83,138708.0,61.0991,61.1223,61.0294,61.0603,138708.0
2017-01-31 15:50:00,78.82,78.83,78.75,78.81,100577.0,61.0526,61.0603,60.9984,61.0448,100577.0
2017-01-31 15:55:00,78.81,78.88,78.76,78.82,321103.0,61.0448,61.0991,61.0061,61.0526,321103.0
2017-02-01 09:30:00,78.65,78.78,78.25,78.26,196270.0,60.9209,61.0216,60.6111,60.6188,196270.0
2017-02-01 09:35:00,78.33,78.85,78.26,78.84,81674.0,60.673,61.0758,60.6188,61.0681,81674.0
2017-02-01 09:40:00,78.84,78.86,78.67,78.76,60738.0,61.0681,61.0836,60.9364,61.0061,60738.0
2017-02-01 09:45:00,78.77,78.88,78.72,78.82,43707.0,61.0139,61.0991,60.9751,61.0526,43707.0
2017-02-01 09:50:00,78.82,79.1,78.81,78.98,81168.0,61.0526,61.2695,61.0448,61.1765,81168.0
2017-02-01 09:55:00,79.0,79.0,78.73,78.73,65134.0,61.192,61.192,60.9829,60.9829,65134.0
2017-02-01 10:00:00,78.75,78.86,78.6,78.63,92099.0,60.9984,61.0836,60.8822,60.9054,92099.0
2017-02-01 10:05:00,78.62,78.63,78.16,78.17,98326.0,60.8977,60.9054,60.5414,60.5491,98326.0
2017-02-01 10:10:00,78.17,78.22,78.05,78.17,83575.0,60.5491,60.5878,60.4562,60.5491,83575.0
2017-02-01 10:15:00,78.18,78.28,78.15,78.19,52098.0,60.5569,60.6343,60.5336,60.5646,52098.0
2017-02-01 10:20:00,78.19,78.24,78.0,78.0,65681.0,60.5646,60.6033,60.4174,60.4174,65681.0
2017-02-01 10:25:00,78.02,78.04,77.97,78.0,61792.0,60.4329,60.4484,60.3942,60.4174,61792.0
2017-02-01 10:30:00,78.01,78.14,77.94,77.99,70570.0,60.4252,60.5259,60.371,60.4097,70570.0
2017-02-01 10:35:00,77.98,78.01,77.87,77.9,51693.0,60.4019,60.4252,60.3167,60.34,51693.0
2017-02-01 10:40:00,77.88,78.0,77.87,77.95,57357.0,60.3245,60.4174,60.3167,60.3787,57357.0
2017-02-01 10:45:00,77.95,77.95,77.75,77.83,92859.0,60.3787,60.3787,60.2238,60.2858,92859.0
2017-02-01 10:50:00,77.82,77.93,77.8,77.92,67030.0,60.278,60.3632,60.2625,60.3555,67030.0
2017-02-01 10:55:00,77.92,77.94,77.71,77.71,74753.0,60.3555,60.371,60.1928,60.1928,74753.0
2017-02-01 11:00:00,77.7,78.04,77.69,78.01,115988.0,60.1851,60.4484,60.1773,60.4252,115988.0
2017-02-01 11:05:00,78.01,78.14,78.01,78.12,53656.0,60.4252,60.5259,60.4252,60.5104,53656.0
2017-02-01 11:10:00,78.12,78.13,78.01,78.02,52229.0,60.5104,60.5181,60.4252,60.4329,52229.0
2017-02-01 11:15:00,78.01,78.06,77.96,78.03,46548.0,60.4252,60.4639,60.3865,60.4407,46548.0
2017-02-01 11:20:00,78.03,78.08,78.0,78.08,44430.0,60.4407,60.4794,60.4174,60.4794,44430.0
2017-02-01 11:25:00,78.07,78.18,78.05,78.1,46270.0,60.4717,60.5569,60.4562,60.4949,46270.0
2017-02-01 11:30:00,78.1,78.13,78.01,78.04,40270.0,60.4949,60.5181,60.4252,60.4484,40270.0
2017-02-01 11:35:00,78.05,78.06,78.02,78.02,28215.0,60.4562,60.4639,60.4329,60.4329,28215.0
2017-02-01 11:40:00,78.03,78.1,78.01,78.05,39468.0,60.4407,60.4949,60.4252,60.4562,39468.0
2017-02-01 11:45:00,78.04,78.09,77.95,77.99,38814.0,60.4484,60.4871,60.3787,60.4097,38814.0
2017-02-01 11:50:00,77.98,78.06,77.96,78.06,26078.0,60.4019,60.4639,60.3865,60.4639,26078.0
2017-02-01 11:55:00,78.05,78.06,78.0,78.05,42980.0,60.4562,60.4639,60.4174,60.4562,42980.0
2017-02-01 12:00:00,78.05,78.18,78.05,78.17,27396.0,60.4562,60.5569,60.4562,60.5491,27396.0
2017-02-01 12:05:00,78.18,78.24,78.17,78.21,47243.0,60.5569,60.6033,60.5491,60.5801,47243.0
2017-02-01 12:10:00,78.22,78.34,78.19,78.33,41268.0,60.5878,60.6808,60.5646,60.673,41268.0
2017-02-01 12:15:00,78.32,78.34,78.29,78.31,24695.0,60.6653,60.6808,60.6421,60.6576,24695.0
2017-02-01 12:20:00,78.3,78.3,78.24,78.25,26732.0,60.6498,60.6498,60.6033,60.6111,26732.0
2017-02-01 12:25:00,78.26,78.29,78.2,78.29,25002.0,60.6188,60.6421,60.5724,60.6421,25002.0
2017-02-01 12:30:00,78.29,78.36,78.28,78.34,32821.0,60.6421,60.6963,60.6343,60.6808,32821.0
2017-02-01 12:35:00,78.34,78.35,78.23,78.23,29868.0,60.6808,60.6885,60.5956,60.5956,29868.0
2017-02-01 12:40:00,78.24,78.29,78.22,78.26,39148.0,60.6033,60.6421,60.5878,60.6188,39148.0
2017-02-01 12:45:00,78.26,78.27,78.11,78.13,28455.0,60.6188,60.6266,60.5026,60.5181,28455.0
2017-02-01 12:50:00,78.13,78.14,78.07,78.07,30290.0,60.5181,60.5259,60.4717,60.4717,30290.0
2017-02-01 12:55:00,78.06,78.14,78.06,78.12,33922.0,60.4639,60.5259,60.4639,60.5104,33922.0
2017-02-01 13:00:00,78.13,78.14,78.12,78.13,20965.0,60.5181,60.5259,60.5104,60.5181,20965.0
2017-02-01 13:05:00,78.14,78.14,78.09,78.13,43884.0,60.5259,60.5259,60.4871,60.5181,43884.0
2017-02-01 13:10:00,78.13,78.14,78.1,78.12,30086.0,60.5181,60.5259,60.4949,60.5104,30086.0
2017-02-01 13:15:00,78.12,78.14,78.11,78.13,41239.0,60.5104,60.5259,60.5026,60.5181,41239.0
2017-02-01 13:20:00,78.13,78.14,78.1,78.13,31171.0,60.5181,60.5259,60.4949,60.5181,31171.0
2017-02-01 13:25:00,78.13,78.15,78.11,78.13,62183.0,60.5181,60.5336,60.5026,60.5181,62183.0
2017-02-01 13:30:00,78.14,78.15,78.1,78.13,66575.0,60.5259,60.5336,60.4949,60.5181,66575.0
2017-02-01 13:35:00,78.13,78.15,78.11,78.12,56458.0,60.5181,60.5336,60.5026,60.5104,56458.0
2017-02-01 13:40:00,78.11,78.17,78.11,78.15,94297.0,60.5026,60.5491,60.5026,60.5336,94297.0
2017-02-01 13:45:00,78.16,78.17,78.15,78.17,43447.0,60.5414,60.5491,60.5336,60.5491,43447.0
2017-02-01 13:50:00,78.17,78.17,78.12,78.12,69625.0,60.5491,60.5491,60.5104,60.5104,69625.0
2017-02-01 13:55:00,78.13,78.13,78.03,78.09,65080.0,60.5181,60.5181,60.4407,60.4871,65080.0
2017-02-01 14:00:00,78.07,78.11,78.02,78.04,63874.0,60.4717,60.5026,60.4329,60.4484,63874.0
2017-02-01 14:05:00,78.05,78.15,78.01,78.08,62862.0,60.4562,60.5336,60.4252,60.4794,62862.0
2017-02-01 14:10:00,78.09,78.11,78.03,78.1,97662.0,60.4871,60.5026,60.4407,60.4949,97662.0
2017-02-01 14:15:00,78.1,78.11,78.05,78.09,106291.0,60.4949,60.5026,60.4562,60.4871,106291.0
2017-02-01 14:20:00,78.09,78.1,78.05,78.07,76680.0,60.4871,60.4949,60.4562,60.4717,76680.0
2017-02-01 14:25:00,78.06,78.25,78.06,78.23,69635.0,60.4639,60.6111,60.4639,60.5956,69635.0
2017-02-01 14:30:00,78.22,78.26,78.16,78.17,74972.0,60.5878,60.6188,60.5414,60.5491,74972.0
2017-02-01 14:35:00,78.18,78.19,78.14,78.17,23150.0,60.5569,60.5646,60.5259,60.5491,23150.0
2017-02-01 14:40:00,78.16,78.17,78.1,78.13,49044.0,60.5414,60.5491,60.4949,60.5181,49044.0
2017-02-01 14:45:00,78.14,78.17,78.06,78.08,71482.0,60.5259,60.5491,60.4639,60.4794,71482.0
2017-02-01 14:50:00,78.08,78.08,78.02,78.08,68309.0,60.4794,60.4794,60.4329,60.4794,68309.0
2017-02-01 14:55:00,78.08,78.17,78.05,78.16,52704.0,60.4794,60.5491,60.4562,60.5414,52704.0
2017-02-01 15:00:00,78.17,78.19,78.1,78.14,47239.0,60.5491,60.5646,60.4949,60.5259,47239.0
2017-02-01 15:05:00,78.14,78.16,78.13,78.15,58714.0,60.5259,60.5414,60.5181,60.5336,58714.0
2017-02-01 15:10:00,78.15,78.17,78.07,78.1,53848.0,60.5336,60.5491,60.4717,60.4949,53848.0
2017-02-01 15:15:00,78.09,78.14,78.09,78.11,66184.0,60.4871,60.5259,60.4871,60.5026,66184.0
2017-02-01 15:20:00,78.11,78.13,78.09,78.09,64699.0,60.5026,60.5181,60.4871,60.4871,64699.0
2017-02-01 15:25:00,78.1,78.13,78.07,78.13,67089.0,60.4949,60.5181,60.4717,60.5181,67089.0
2017-02-01 15:30:00,78.12,78.22,78.11,78.2,90865.0,60.5104,60.5878,60.5026,60.5724,90865.0
2017-02-01 15:35:00,78.22,78.35,78.2,78.35,79296.0,60.5878,60.6885,60.5724,60.6885,79296.0
2017-02-01 15:40:00,78.35,78.4,78.33,78.38,91068.0,60.6885,60.7273,60.673,60.7118,91068.0
2017-02-01 15:45:00,78.37,78.37,78.16,78.16,145851.0,60.704,60.704,60.5414,60.5414,145851.0
2017-02-01 15:50:00,78.17,78.18,78.03,78.06,157034.0,60.5491,60.5569,60.4407,60.4639,157034.0
2017-02-01 15:55:00,78.06,78.15,77.96,77.96,365806.0,60.4639,60.5336,60.3865,60.3865,365806.0
2017-02-02 09:30:00,76.39,76.39,75.03,75.2,829100.0,59.1704,59.1704,58.1169,58.2486,829100.0
2017-02-02 09:35:00,75.19,75.36,74.67,74.8,565573.0,58.2409,58.3725,57.8381,57.9388,565573.0
2017-02-02 09:40:00,74.81,75.63,74.76,75.42,309820.0,57.9465,58.5817,57.9078,58.419,309820.0
2017-02-02 09:45:00,75.4,75.41,74.81,74.87,427233.0,58.4035,58.4113,57.9465,57.993,427233.0
2017-02-02 09:50:00,74.89,75.34,74.87,75.32,197328.0,58.0085,58.357,57.993,58.3416,197328.0
2017-02-02 09:55:00,75.3,75.41,75.13,75.19,308877.0,58.3261,58.4113,58.1944,58.2409,308877.0
2017-02-02 10:00:00,75.2,75.25,74.77,74.8,381029.0,58.2486,58.2873,57.9155,57.9388,381029.0
2017-02-02 10:05:00,74.8,74.88,74.73,74.78,368233.0,57.9388,58.0007,57.8846,57.9233,368233.0
2017-02-02 10:10:00,74.8,74.86,74.67,74.69,420395.0,57.9388,57.9852,57.8381,57.8536,420395.0
2017-02-02 10:15:00,74.69,74.7,74.18,74.26,504123.0,57.8536,57.8613,57.4585,57.5205,504123.0
2017-02-02 10:20:00,74.27,74.42,74.16,74.3,278324.0,57.5282,57.6444,57.443,57.5515,278324.0
2017-02-02 10:25:00,74.3,74.39,74.05,74.23,341867.0,57.5515,57.6212,57.3578,57.4973,341867.0
2017-02-02 10:30:00,74.19,74.31,74.09,74.27,364477.0,57.4663,57.5592,57.3888,57.5282,364477.0
2017-02-02 10:35:00,74.24,74.47,74.24,74.44,183905.0,57.505,57.6832,57.505,57.6599,183905.0
2017-02-02 10:40:00,74.43,74.43,74.23,74.28,151608.0,57.6522,57.6522,57.4973,57.536,151608.0
2017-02-02 10:45:00,74.29,74.43,74.23,74.37,112770.0,57.5437,57.6522,57.4973,57.6057,112770.0
2017-02-02 10:50:00,74.36,74.43,74.07,74.31,556981.0,57.598,57.6522,57.3733,57.5592,556981.0
2017-02-02 10:55:00,74.3,74.65,74.28,74.63,202773.0,57.5515,57.8226,57.536,57.8071,202773.0
2017-02-02 11:00:00,74.64,75.03,74.62,74.88,259225.0,57.8148,58.1169,57.7993,58.0007,259225.0
2017-02-02 11:05:00,74.87,74.96,74.78,74.8,137412.0,57.993,58.0627,57.9233,57.9388,137412.0
2017-02-02 11:10:00,74.8,74.93,74.78,74.92,117092.0,57.9388,58.0395,57.9233,58.0317,117092.0
2017-02-02 11:15:00,74.94,75.0,74.92,74.96,107128.0,58.0472,58.0937,58.0317,58.0627,107128.0
2017-02-02 11:20:00,74.96,75.04,74.86,74.87,183109.0,58.0627,58.1247,57.9852,57.993,183109.0
2017-02-02 11:25:00,74.86,74.97,74.73,74.94,158230.0,57.9852,58.0705,57.8846,58.0472,158230.0
2017-02-02 11:30:00,74.95,75.07,74.94,75.0,156246.0,58.055,58.1479,58.0472,58.0937,156246.0
2017-02-02 11:35:00,74.99,75.01,74.83,74.91,146161.0,58.0859,58.1014,57.962,58.024,146161.0
2017-02-02 11:40:00,74.91,75.12,74.89,74.95,149833.0,58.024,58.1866,58.0085,58.055,149833.0
2017-02-02 11:45:00,74.95,75.03,74.9,74.97,81844.0,58.055,58.1169,58.0162,58.0705,81844.0
2017-02-02 11:50:00,74.97,74.97,74.86,74.94,105389.0,58.0705,58.0705,57.9852,58.0472,105389.0
2017-02-02 11:55:00,74.93,74.95,74.8,74.8,154579.0,58.0395,58.055,57.9388,57.9388,154579.0
2017-02-02 12:00:00,74.8,74.93,74.8,74.92,86622.0,57.9388,58.0395,57.9388,58.0317,86622.0
2017-02-02 12:05:00,74.92,74.99,74.91,74.96,85667.0,58.0317,58.0859,58.024,58.0627,85667.0
2017-02-02 12:10:00,74.96,75.06,74.95,75.05,219741.0,58.0627,58.1402,58.055,58.1324,219741.0
2017-02-02 12:15:00,75.04,75.1,75.04,75.09,127075.0,58.1247,58.1711,58.1247,58.1634,127075.0
2017-02-02 12:20:00,75.09,75.09,75.01,75.01,84581.0,58.1634,58.1634,58.1014,58.1014,84581.0
2017-02-02 12:25:00,75.0,75.0,74.75,74.81,103666.0,58.0937,58.0937,57.9,57.9465,103666.0
2017-02-02 12:30:00,74.8,74.86,74.76,74.86,69643.0,57.9388,57.9852,57.9078,57.9852,69643.0
2017-02-02 12:35:00,74.86,74.93,74.83,74.9,66396.0,57.9852,58.0395,57.962,58.0162,66396.0
2017-02-02 12:40:00,74.9,74.92,74.82,74.83,73832.0,58.0162,58.0317,57.9543,57.962,73832.0
2017-02-02 12:45:00,74.83,74.86,74.79,74.82,80253.0,57.962,57.9852,57.931,57.9543,80253.0
2017-02-02 12:50:00,74.83,74.86,74.4,74.7,387551.0,57.962,57.9852,57.6289,57.8613,387551.0
2017-02-02 12:55:00,74.71,74.76,74.46,74.5,107069.0,57.8691,57.9078,57.6754,57.7064,107069.0
2017-02-02 13:00:00,74.5,74.71,74.5,74.67,119986.0,57.7064,57.8691,57.7064,57.8381,119986.0
2017-02-02 13:05:00,74.67,74.85,74.66,74.75,114364.0,57.8381,57.9775,57.8303,57.9,114364.0
2017-02-02 13:10:00,74.75,74.78,74.47,74.47,204324.0,57.9,57.9233,57.6832,57.6832,204324.0
2017-02-02 13:15:00,74.46,74.57,74.4,74.56,87187.0,57.6754,57.7606,57.6289,57.7529,87187.0
2017-02-02 13:20:00,74.55,74.64,74.53,74.61,84138.0,57.7451,57.8148,57.7296,57.7916,84138.0
2017-02-02 13:25:00,74.61,74.72,74.61,74.66,115479.0,57.7916,57.8768,57.7916,57.8303,115479.0
2017-02-02 13:30:00,74.67,74.68,74.61,74.63,81454.0,57.8381,57.8458,57.7916,57.8071,81454.0
2017-02-02 13:35:00,74.61,74.62,74.44,74.46,105381.0,57.7916,57.7993,57.6599,57.6754,105381.0
2017-02-02 13:40:00,74.45,74.46,74.29,74.32,136370.0,57.6677,57.6754,57.5437,57.567,136370.0
2017-02-02 13:45:00,74.3,74.39,74.23,74.33,177782.0,57.5515,57.6212,57.4973,57.5747,177782.0
2017-02-02 13:50:00,74.34,74.39,74.24,74.28,188452.0,57.5825,57.6212,57.505,57.536,188452.0
2017-02-02 13:55:00,74.28,74.48,74.27,74.46,231845.0,57.536,57.6909,57.5282,57.6754,231845.0
2017-02-02 14:00:00,74.45,74.68,74.43,74.6,313110.0,57.6677,57.8458,57.6522,57.7839,313110.0
2017-02-02 14:05:00,74.59,74.79,74.55,74.77,199156.0,57.7761,57.931,57.7451,57.9155,199156.0
2017-02-02 14:10:00,74.77,75.19,74.76,75.16,269557.0,57.9155,58.2409,57.9078,58.2176,269557.0
2017-02-02 14:15:00,75.16,75.44,75.08,75.4,348355.0,58.2176,58.4345,58.1557,58.4035,348355.0
2017-02-02 14:20:00,75.4,75.52,75.34,75.52,218836.0,58.4035,58.4965,58.357,58.4965,218836.0
2017-02-02 14:25:00,75.52,75.56,75.25,75.39,177331.0,58.4965,58.5275,58.2873,58.3958,177331.0
2017-02-02 14:30:00,75.38,75.53,75.35,75.52,152651.0,58.388,58.5042,58.3648,58.4965,152651.0
2017-02-02 14:35:00,75.51,75.58,75.11,75.22,179483.0,58.4887,58.5429,58.1789,58.2641,179483.0
2017-02-02 14:40:00,75.24,75.24,75.0,75.05,155709.0,58.2796,58.2796,58.0937,58.1324,155709.0
2017-02-02 14:45:00,75.05,75.19,75.01,75.04,331977.0,58.1324,58.2409,58.1014,58.1247,331977.0
2017-02-02 14:50:00,75.05,75.06,74.97,74.98,114255.0,58.1324,58.1402,58.0705,58.0782,114255.0
2017-02-02 14:55:00,74.97,75.01,74.94,75.0,143406.0,58.0705,58.1014,58.0472,58.0937,143406.0
2017-02-02 15:00:00,74.99,75.01,74.91,74.95,129551.0,58.0859,58.1014,58.024,58.055,129551.0
2017-02-02 15:05:00,74.95,75.16,74.95,75.02,172200.0,58.055,58.2176,58.055,58.1092,172200.0
2017-02-02 15:10:00,75.02,75.07,75.0,75.02,159540.0,58.1092,58.1479,58.0937,58.1092,159540.0
2017-02-02 15:15:00,75.02,75.06,74.97,75.0,141317.0,58.1092,58.1402,58.0705,58.0937,141317.0
2017-02-02 15:20:00,75.0,75.11,74.99,75.09,161798.0,58.0937,58.1789,58.0859,58.1634,161798.0
2017-02-02 15:25:00,75.08,75.2,75.07,75.09,178823.0,58.1557,58.2486,58.1479,58.1634,178823.0
2017-02-02 15:30:00,75.09,75.16,75.07,75.13,208323.0,58.1634,58.2176,58.1479,58.1944,208323.0
2017-02-02 15:35:00,75.12,75.13,75.04,75.09,158738.0,58.1866,58.1944,58.1247,58.1634,158738.0
2017-02-02 15:40:00,75.09,75.13,75.05,75.1,210941.0,58.1634,58.1944,58.1324,58.1711,210941.0
2017-02-02 15:45:00,75.1,75.12,75.01,75.03,270718.0,58.1711,58.1866,58.1014,58.1169,270718.0
2017-02-02 15:50:00,75.03,75.03,74.88,74.89,324792.0,58.1169,58.1169,58.0007,58.0085,324792.0
2017-02-02 15:55:00,74.89,75.01,74.75,74.8,568214.0,58.0085,58.1014,57.9,57.9388,568214.0
2017-02-03 09:30:00,75.34,76.42,75.28,76.34,506064.0,58.357,59.1936,58.3106,59.1316,506064.0
2017-02-03 09:35:00,76.34,76.38,75.86,75.9,339673.0,59.1316,59.1626,58.7598,58.7908,339673.0
2017-02-03 09:40:00,75.9,75.91,75.45,75.58,349580.0,58.7908,58.7986,58.4423,58.5429,349580.0
2017-02-03 09:45:00,75.6,75.88,75.53,75.8,194194.0,58.5584,58.7753,58.5042,58.7134,194194.0
2017-02-03 09:50:00,75.83,75.83,75.54,75.61,183381.0,58.7366,58.7366,58.512,58.5662,183381.0
2017-02-03 09:55:00,75.62,75.76,75.59,75.75,109059.0,58.5739,58.6824,58.5507,58.6746,109059.0
2017-02-03 10:00:00,75.77,76.17,75.72,76.05,269898.0,58.6901,58.9999,58.6514,58.907,269898.0
2017-02-03 10:05:00,76.06,76.2,75.95,76.2,202391.0,58.9147,59.0232,58.8295,59.0232,202391.0
2017-02-03 10:10:00,76.17,76.24,75.93,75.95,140363.0,58.9999,59.0542,58.8141,58.8295,140363.0
2017-02-03 10:15:00,75.95,76.16,75.94,76.15,145984.0,58.8295,58.9922,58.8218,58.9845,145984.0
2017-02-03 10:20:00,76.16,76.37,76.16,76.19,198415.0,58.9922,59.1549,58.9922,59.0154,198415.0
2017-02-03 10:25:00,76.19,76.29,76.07,76.07,131108.0,59.0154,59.0929,58.9225,58.9225,131108.0
2017-02-03 10:30:00,76.11,76.25,76.0,76.14,153580.0,58.9535,59.0619,58.8683,58.9767,153580.0
2017-02-03 10:35:00,76.14,76.2,75.94,75.95,70726.0,58.9767,59.0232,58.8218,58.8295,70726.0
2017-02-03 10:40:00,75.97,76.01,75.84,75.91,106323.0,58.845,58.876,58.7443,58.7986,106323.0
2017-02-03 10:45:00,75.9,76.1,75.89,76.05,89156.0,58.7908,58.9457,58.7831,58.907,89156.0
2017-02-03 10:50:00,76.06,76.13,76.01,76.07,78985.0,58.9147,58.969,58.876,58.9225,78985.0
2017-02-03 10:55:00,76.07,76.09,75.98,76.05,125846.0,58.9225,58.938,58.8528,58.907,125846.0
2017-02-03 11:00:00,76.03,76.09,75.95,76.04,147004.0,58.8915,58.938,58.8295,58.8993,147004.0
2017-02-03 11:05:00,76.03,76.05,75.93,76.02,102709.0,58.8915,58.907,58.8141,58.8838,102709.0
2017-02-03 11:10:00,76.01,76.01,75.92,75.93,118864.0,58.876,58.876,58.8063,58.8141,118864.0
2017-02-03 11:15:00,75.92,76.04,75.85,75.96,119672.0,58.8063,58.8993,58.7521,58.8373,119672.0
2017-02-03 11:20:00,75.96,76.0,75.87,75.91,89697.0,58.8373,58.8683,58.7676,58.7986,89697.0
2017-02-03 11:25:00,75.9,76.06,75.89,76.05,108995.0,58.7908,58.9147,58.7831,58.907,108995.0
2017-02-03 11:30:00,76.06,76.08,76.0,76.01,115180.0,58.9147,58.9302,58.8683,58.876,115180.0
2017-02-03 11:35:00,76.01,76.01,75.91,76.0,55255.0,58.876,58.876,58.7986,58.8683,55255.0
2017-02-03 11:40:00,76.0,76.15,75.98,76.03,183476.0,58.8683,58.9845,58.8528,58.8915,183476.0
2017-02-03 11:45:00,76.03,76.03,75.93,75.99,77572.0,58.8915,58.8915,58.8141,58.8605,77572.0
2017-02-03 11:50:00,76.0,76.07,75.97,76.06,44410.0,58.8683,58.9225,58.845,58.9147,44410.0
2017-02-03 11:55:00,76.04,76.12,76.03,76.05,93060.0,58.8993,58.9612,58.8915,58.907,93060.0
2017-02-03 12:00:00,76.06,76.11,75.98,76.05,81740.0,58.9147,58.9535,58.8528,58.907,81740.0
2017-02-03 12:05:00,76.05,76.11,76.04,76.09,38239.0,58.907,58.9535,58.8993,58.938,38239.0
2017-02-03 12:10:00,76.09,76.12,76.06,76.08,37471.0,58.938,58.9612,58.9147,58.9302,37471.0
2017-02-03 12:15:00,76.08,76.1,76.05,76.07,38838.0,58.9302,58.9457,58.907,58.9225,38838.0
2017-02-03 12:20:00,76.07,76.13,76.06,76.13,31982.0,58.9225,58.969,58.9147,58.969,31982.0
2017-02-03 12:25:00,76.13,76.15,76.05,76.12,115875.0,58.969,58.9845,58.907,58.9612,115875.0
2017-02-03 12:30:00,76.1,76.1,75.98,75.99,107490.0,58.9457,58.9457,58.8528,58.8605,107490.0
2017-02-03 12:35:00,75.99,76.03,75.95,75.97,77606.0,58.8605,58.8915,58.8295,58.845,77606.0
2017-02-03 12:40:00,75.98,76.03,75.94,76.01,69705.0,58.8528,58.8915,58.8218,58.876,69705.0
2017-02-03 12:45:00,76.0,76.04,75.9,75.97,61795.0,58.8683,58.8993,58.7908,58.845,61795.0
2017-02-03 12:50:00,75.98,76.04,75.97,75.98,33155.0,58.8528,58.8993,58.845,58.8528,33155.0
2017-02-03 12:55:00,75.97,76.01,75.95,75.96,31646.0,58.845,58.876,58.8295,58.8373,31646.0
2017-02-03 13:00:00,75.96,76.0,75.95,75.99,34991.0,58.8373,58.8683,58.8295,58.8605,34991.0
2017-02-03 13:05:00,75.98,76.0,75.92,75.96,45495.0,58.8528,58.8683,58.8063,58.8373,45495.0
2017-02-03 13:10:00,75.96,75.97,75.92,75.95,65046.0,58.8373,58.845,58.8063,58.8295,65046.0
2017-02-03 13:15:00,75.95,75.96,75.93,75.93,45865.0,58.8295,58.8373,58.8141,58.8141,45865.0
2017-02-03 13:20:00,75.92,75.94,75.87,75.88,47064.0,58.8063,58.8218,58.7676,58.7753,47064.0
2017-02-03 13:25:00,75.88,75.91,75.71,75.72,92414.0,58.7753,58.7986,58.6436,58.6514,92414.0
2017-02-03 13:30:00,75.71,75.82,75.68,75.8,92064.0,58.6436,58.7288,58.6204,58.7134,92064.0
2017-02-03 13:35:00,75.8,75.86,75.79,75.83,22420.0,58.7134,58.7598,58.7056,58.7366,22420.0
2017-02-03 13:40:00,75.83,75.88,75.8,75.85,55174.0,58.7366,58.7753,58.7134,58.7521,55174.0
2017-02-03 13:45:00,75.86,75.91,75.85,75.88,49240.0,58.7598,58.7986,58.7521,58.7753,49240.0
2017-02-03 13:50:00,75.88,75.98,75.87,75.97,49844.0,58.7753,58.8528,58.7676,58.845,49844.0
2017-02-03 13:55:00,75.97,75.97,75.84,75.89,68067.0,58.845,58.845,58.7443,58.7831,68067.0
2017-02-03 14:00:00,75.89,75.91,75.78,75.8,65677.0,58.7831,58.7986,58.6979,58.7134,65677.0
2017-02-03 14:05:00,75.81,75.81,75.7,75.72,82117.0,58.7211,58.7211,58.6359,58.6514,82117.0
2017-02-03 14:10:00,75.71,75.73,75.61,75.7,73566.0,58.6436,58.6591,58.5662,58.6359,73566.0
2017-02-03 14:15:00,75.71,75.75,75.69,75.73,51371.0,58.6436,58.6746,58.6282,58.6591,51371.0
2017-02-03 14:20:00,75.73,75.76,75.6,75.64,74502.0,58.6591,58.6824,58.5584,58.5894,74502.0
2017-02-03 14:25:00,75.65,75.71,75.64,75.71,38923.0,58.5972,58.6436,58.5894,58.6436,38923.0
2017-02-03 14:30:00,75.7,75.71,75.55,75.56,92846.0,58.6359,58.6436,58.5197,58.5275,92846.0
2017-02-03 14:35:00,75.55,75.68,75.53,75.67,43107.0,58.5197,58.6204,58.5042,58.6127,43107.0
2017-02-03 14:40:00,75.67,75.68,75.5,75.51,58510.0,58.6127,58.6204,58.481,58.4887,58510.0
2017-02-03 14:45:00,75.51,75.57,75.5,75.51,70335.0,58.4887,58.5352,58.481,58.4887,70335.0
2017-02-03 14:50:00,75.51,75.51,75.36,75.41,96318.0,58.4887,58.4887,58.3725,58.4113,96318.0
2017-02-03 14:55:00,75.42,75.45,75.32,75.44,94533.0,58.419,58.4423,58.3416,58.4345,94533.0
2017-02-03 15:00:00,75.44,75.49,75.4,75.48,77050.0,58.4345,58.4732,58.4035,58.4655,77050.0
2017-02-03 15:05:00,75.47,75.55,75.46,75.52,81160.0,58.4577,58.5197,58.45,58.4965,81160.0
2017-02-03 15:10:00,75.53,75.54,75.47,75.51,65009.0,58.5042,58.512,58.4577,58.4887,65009.0
2017-02-03 15:15:00,75.52,75.58,75.49,75.58,102834.0,58.4965,58.5429,58.4732,58.5429,102834.0
2017-02-03 15:20:00,75.58,75.62,75.45,75.48,129264.0,58.5429,58.5739,58.4423,58.4655,129264.0
2017-02-03 15:25:00,75.48,75.54,75.46,75.53,70045.0,58.4655,58.512,58.45,58.5042,70045.0
2017-02-03 15:30:00,75.54,75.57,75.48,75.5,129314.0,58.512,58.5352,58.4655,58.481,129314.0
2017-02-03 15:35:00,75.5,75.6,75.5,75.56,74869.0,58.481,58.5584,58.481,58.5275,74869.0
2017-02-03 15:40:00,75.56,75.58,75.51,75.58,101402.0,58.5275,58.5429,58.4887,58.5429,101402.0
2017-02-03 15:45:00,75.57,75.58,75.48,75.48,138163.0,58.5352,58.5429,58.4655,58.4655,138163.0
2017-02-03 15:50:00,75.48,75.51,75.45,75.48,280908.0,58.4655,58.4887,58.4423,58.4655,280908.0
2017-02-03 15:55:00,75.47,75.51,75.43,75.44,504949.0,58.4577,58.4887,58.4268,58.4345,504949.0
2017-02-06 09:30:00,75.6,75.95,75.53,75.84,239581.0,58.5584,58.8295,58.5042,58.7443,239581.0
2017-02-06 09:35:00,75.84,75.93,75.55,75.67,136228.0,58.7443,58.8141,58.5197,58.6127,136228.0
2017-02-06 09:40:00,75.67,75.73,75.55,75.62,94484.0,58.6127,58.6591,58.5197,58.5739,94484.0
2017-02-06 09:45:00,75.63,75.91,75.56,75.88,126080.0,58.5817,58.7986,58.5275,58.7753,126080.0
2017-02-06 09:50:00,75.88,76.1,75.83,76.04,196248.0,58.7753,58.9457,58.7366,58.8993,196248.0
2017-02-06 09:55:00,76.04,76.2,75.96,76.12,176766.0,58.8993,59.0232,58.8373,58.9612,176766.0
2017-02-06 10:00:00,76.13,76.15,75.88,76.0,104167.0,58.969,58.9845,58.7753,58.8683,104167.0
2017-02-06 10:05:00,76.01,76.01,75.9,75.99,91486.0,58.876,58.876,58.7908,58.8605,91486.0
2017-02-06 10:10:00,75.99,76.13,75.95,76.05,121798.0,58.8605,58.969,58.8295,58.907,121798.0
2017-02-06 10:15:00,76.05,76.15,76.03,76.12,103182.0,58.907,58.9845,58.8915,58.9612,103182.0
2017-02-06 10:20:00,76.11,76.42,76.07,76.41,102072.0,58.9535,59.1936,58.9225,59.1858,102072.0
2017-02-06 10:25:00,76.42,76.66,76.35,76.66,274826.0,59.1936,59.3795,59.1394,59.3795,274826.0
2017-02-06 10:30:00,76.65,76.82,76.55,76.59,146529.0,59.3717,59.5034,59.2943,59.3253,146529.0
2017-02-06 10:35:00,76.58,76.79,76.47,76.62,186493.0,59.3175,59.4802,59.2323,59.3485,186493.0
2017-02-06 10:40:00,76.6,76.78,76.6,76.68,77079.0,59.333,59.4724,59.333,59.395,77079.0
2017-02-06 10:45:00,76.68,76.69,76.53,76.59,99579.0,59.395,59.4027,59.2788,59.3253,99579.0
2017-02-06 10:50:00,76.59,76.61,76.45,76.54,93224.0,59.3253,59.3408,59.2168,59.2865,93224.0
2017-02-06 10:55:00,76.54,76.6,76.44,76.54,88936.0,59.2865,59.333,59.2091,59.2865,88936.0
2017-02-06 11:00:00,76.54,76.55,76.46,76.48,43039.0,59.2865,59.2943,59.2246,59.2401,43039.0
2017-02-06 11:05:00,76.48,76.5,76.36,76.37,45533.0,59.2401,59.2556,59.1471,59.1549,45533.0
2017-02-06 11:10:00,76.38,76.46,76.35,76.38,45528.0,59.1626,59.2246,59.1394,59.1626,45528.0
2017-02-06 11:15:00,76.37,76.52,76.37,76.47,69681.0,59.1549,59.2711,59.1549,59.2323,69681.0
2017-02-06 11:20:00,76.47,76.51,76.38,76.39,132021.0,59.2323,59.2633,59.1626,59.1704,132021.0
2017-02-06 11:25:00,76.4,76.43,76.34,76.35,59347.0,59.1781,59.2013,59.1316,59.1394,59347.0
2017-02-06 11:30:00,76.35,76.36,76.24,76.28,102273.0,59.1394,59.1471,59.0542,59.0852,102273.0
2017-02-06 11:35:00,76.28,76.39,76.26,76.26,87024.0,59.0852,59.1704,59.0697,59.0697,87024.0
2017-02-06 11:40:00,76.26,76.35,76.26,76.29,84993.0,59.0697,59.1394,59.0697,59.0929,84993.0
2017-02-06 11:45:00,76.28,76.35,76.26,76.28,71361.0,59.0852,59.1394,59.0697,59.0852,71361.0
2017-02-06 11:50:00,76.28,76.3,76.12,76.21,179124.0,59.0852,59.1006,58.9612,59.0309,179124.0
2017-02-06 11:55:00,76.21,76.37,76.21,76.36,92576.0,59.0309,59.1549,59.0309,59.1471,92576.0
2017-02-06 12:00:00,76.36,76.39,76.24,76.24,76140.0,59.1471,59.1704,59.0542,59.0542,76140.0
2017-02-06 12:05:00,76.23,76.27,76.11,76.11,62073.0,59.0464,59.0774,58.9535,58.9535,62073.0
2017-02-06 12:10:00,76.11,76.18,76.07,76.09,63722.0,58.9535,59.0077,58.9225,58.938,63722.0
2017-02-06 12:15:00,76.08,76.12,76.0,76.03,74050.0,58.9302,58.9612,58.8683,58.8915,74050.0
2017-02-06 12:20:00,76.04,76.16,76.03,76.16,50451.0,58.8993,58.9922,58.8915,58.9922,50451.0
2017-02-06 12:25:00,76.17,76.22,76.14,76.19,47863.0,58.9999,59.0387,58.9767,59.0154,47863.0
2017-02-06 12:30:00,76.19,76.22,76.05,76.08,68296.0,59.0154,59.0387,58.907,58.9302,68296.0
2017-02-06 12:35:00,76.09,76.24,76.06,76.23,87945.0,58.938,59.0542,58.9147,59.0464,87945.0
2017-02-06 12:40:00,76.23,76.29,76.17,76.17,59074.0,59.0464,59.0929,58.9999,58.9999,59074.0
2017-02-06 12:45:00,76.17,76.31,76.16,76.27,76186.0,58.9999,59.1084,58.9922,59.0774,76186.0
2017-02-06 12:50:00,76.26,76.35,76.24,76.34,81109.0,59.0697,59.1394,59.0542,59.1316,81109.0
2017-02-06 12:55:00,76.36,76.44,76.36,76.41,43777.0,59.1471,59.2091,59.1471,59.1858,43777.0
2017-02-06 13:00:00,76.41,76.45,76.33,76.34,55178.0,59.1858,59.2168,59.1239,59.1316,55178.0
2017-02-06 13:05:00,76.33,76.34,76.2,76.21,53973.0,59.1239,59.1316,59.0232,59.0309,53973.0
2017-02-06 13:10:00,76.23,76.32,76.23,76.26,43840.0,59.0464,59.1161,59.0464,59.0697,43840.0
2017-02-06 13:15:00,76.24,76.33,76.16,76.19,100613.0,59.0542,59.1239,58.9922,59.0154,100613.0
2017-02-06 13:20:00,76.18,76.19,76.04,76.04,102083.0,59.0077,59.0154,58.8993,58.8993,102083.0
2017-02-06 13:25:00,76.06,76.11,76.0,76.11,80054.0,58.9147,58.9535,58.8683,58.9535,80054.0
2017-02-06 13:30:00,76.12,76.17,76.06,76.15,39580.0,58.9612,58.9999,58.9147,58.9845,39580.0
2017-02-06 13:35:00,76.15,76.21,76.1,76.12,60295.0,58.9845,59.0309,58.9457,58.9612,60295.0
2017-02-06 13:40:00,76.11,76.26,76.11,76.25,66017.0,58.9535,59.0697,58.9535,59.0619,66017.0
2017-02-06 13:45:00,76.26,76.26,76.19,76.23,58401.0,59.0697,59.0697,59.0154,59.0464,58401.0
2017-02-06 13:50:00,76.23,76.27,76.21,76.27,77004.0,59.0464,59.0774,59.0309,59.0774,77004.0
2017-02-06 13:55:00,76.27,76.35,76.26,76.27,47350.0,59.0774,59.1394,59.0697,59.0774,47350.0
2017-02-06 14:00:00,76.26,76.31,76.21,76.24,58772.0,59.0697,59.1084,59.0309,59.0542,58772.0
2017-02-06 14:05:00,76.24,76.25,76.16,76.24,40886.0,59.0542,59.0619,58.9922,59.0542,40886.0
2017-02-06 14:10:00,76.23,76.26,76.2,76.23,64014.0,59.0464,59.0697,59.0232,59.0464,64014.0
2017-02-06 14:15:00,76.21,76.26,76.2,76.2,49721.0,59.0309,59.0697,59.0232,59.0232,49721.0
2017-02-06 14:20:00,76.21,76.23,76.18,76.22,79126.0,59.0309,59.0464,59.0077,59.0387,79126.0
2017-02-06 14:25:00,76.22,76.22,76.14,76.15,54187.0,59.0387,59.0387,58.9767,58.9845,54187.0
2017-02-06 14:30:00,76.16,76.19,76.13,76.16,73211.0,58.9922,59.0154,58.969,58.9922,73211.0
2017-02-06 14:35:00,76.15,76.16,76.05,76.11,85054.0,58.9845,58.9922,58.907,58.9535,85054.0
2017-02-06 14:40:00,76.13,76.17,76.11,76.16,60445.0,58.969,58.9999,58.9535,58.9922,60445.0
2017-02-06 14:45:00,76.16,76.26,76.16,76.22,60399.0,58.9922,59.0697,58.9922,59.0387,60399.0
2017-02-06 14:50:00,76.22,76.26,76.21,76.22,65720.0,59.0387,59.0697,59.0309,59.0387,65720.0
2017-02-06 14:55:00,76.22,76.26,76.19,76.23,53039.0,59.0387,59.0697,59.0154,59.0464,53039.0
2017-02-06 15:00:00,76.21,76.24,76.2,76.21,55090.0,59.0309,59.0542,59.0232,59.0309,55090.0
2017-02-06 15:05:00,76.21,76.23,76.19,76.19,66538.0,59.0309,59.0464,59.0154,59.0154,66538.0
2017-02-06 15:10:00,76.19,76.24,76.17,76.17,52125.0,59.0154,59.0542,58.9999,58.9999,52125.0
2017-02-06 15:15:00,76.17,76.25,76.16,76.24,49865.0,58.9999,59.0619,58.9922,59.0542,49865.0
2017-02-06 15:20:00,76.24,76.26,76.21,76.22,76639.0,59.0542,59.0697,59.0309,59.0387,76639.0
2017-02-06 15:25:00,76.22,76.25,76.2,76.24,59775.0,59.0387,59.0619,59.0232,59.0542,59775.0
2017-02-06 15:30:00,76.24,76.26,76.18,76.23,106874.0,59.0542,59.0697,59.0077,59.0464,106874.0
2017-02-06 15:35:00,76.22,76.27,76.2,76.27,93372.0,59.0387,59.0774,59.0232,59.0774,93372.0
2017-02-06 15:40:00,76.26,76.3,76.21,76.22,194710.0,59.0697,59.1006,59.0309,59.0387,194710.0
2017-02-06 15:45:00,76.21,76.23,76.13,76.21,138468.0,59.0309,59.0464,58.969,59.0309,138468.0
2017-02-06 15:50:00,76.2,76.21,76.12,76.15,127290.0,59.0232,59.0309,58.9612,58.9845,127290.0
2017-02-06 15:55:00,76.15,76.18,76.05,76.06,413738.0,58.9845,59.0077,58.907,58.9147,413738.0
2017-02-07 09:30:00,76.12,76.25,75.75,75.76,201341.0,58.9612,59.0619,58.6746,58.6824,201341.0
2017-02-07 09:35:00,75.77,75.9,75.5,75.66,151511.0,58.6901,58.7908,58.481,58.6049,151511.0
2017-02-07 09:40:00,75.65,75.87,75.62,75.78,88078.0,58.5972,58.7676,58.5739,58.6979,88078.0
2017-02-07 09:45:00,75.79,75.99,75.79,75.92,89374.0,58.7056,58.8605,58.7056,58.8063,89374.0
2017-02-07 09:50:00,75.91,76.0,75.85,76.0,66376.0,58.7986,58.8683,58.7521,58.8683,66376.0
2017-02-07 09:55:00,75.98,76.0,75.94,76.0,49125.0,58.8528,58.8683,58.8218,58.8683,49125.0
2017-02-07 10:00:00,75.98,76.01,75.93,75.98,72819.0,58.8528,58.876,58.8141,58.8528,72819.0
2017-02-07 10:05:00,76.0,76.13,75.96,76.11,96973.0,58.8683,58.969,58.8373,58.9535,96973.0
2017-02-07 10:10:00,76.11,76.33,76.06,76.3,91995.0,58.9535,59.1239,58.9147,59.1006,91995.0
2017-02-07 10:15:00,76.3,76.39,76.24,76.39,72207.0,59.1006,59.1704,59.0542,59.1704,72207.0
2017-02-07 10:20:00,76.39,76.42,76.3,76.33,61363.0,59.1704,59.1936,59.1006,59.1239,61363.0
2017-02-07 10:25:00,76.33,76.47,76.32,76.4,53849.0,59.1239,59.2323,59.1161,59.1781,53849.0
2017-02-07 10:30:00,76.4,76.53,76.39,76.45,106401.0,59.1781,59.2788,59.1704,59.2168,106401.0
2017-02-07 10:35:00,76.45,76.51,76.44,76.48,72053.0,59.2168,59.2633,59.2091,59.2401,72053.0
2017-02-07 10:40:00,76.47,76.52,76.47,76.5,66376.0,59.2323,59.2711,59.2323,59.2556,66376.0
2017-02-07 10:45:00,76.5,76.5,76.31,76.34,64896.0,59.2556,59.2556,59.1084,59.1316,64896.0
2017-02-07 10:50:00,76.35,76.48,76.34,76.43,66763.0,59.1394,59.2401,59.1316,59.2013,66763.0
2017-02-07 10:55:00,76.44,76.44,76.31,76.38,56774.0,59.2091,59.2091,59.1084,59.1626,56774.0
2017-02-07 11:00:00,76.39,76.54,76.37,76.51,119805.0,59.1704,59.2865,59.1549,59.2633,119805.0
2017-02-07 11:05:00,76.51,76.54,76.46,76.48,55964.0,59.2633,59.2865,59.2246,59.2401,55964.0
2017-02-07 11:10:00,76.48,76.51,76.35,76.35,83175.0,59.2401,59.2633,59.1394,59.1394,83175.0
2017-02-07 11:15:00,76.35,76.4,76.31,76.34,53225.0,59.1394,59.1781,59.1084,59.1316,53225.0
2017-02-07 11:20:00,76.34,76.39,76.32,76.34,56177.0,59.1316,59.1704,59.1161,59.1316,56177.0
2017-02-07 11:25:00,76.35,76.41,76.33,76.39,49397.0,59.1394,59.1858,59.1239,59.1704,49397.0
2017-02-07 11:30:00,76.38,76.51,76.37,76.48,89311.0,59.1626,59.2633,59.1549,59.2401,89311.0
2017-02-07 11:35:00,76.48,76.62,76.46,76.61,64949.0,59.2401,59.3485,59.2246,59.3408,64949.0
2017-02-07 11:40:00,76.61,76.66,76.59,76.66,40414.0,59.3408,59.3795,59.3253,59.3795,40414.0
2017-02-07 11:45:00,76.65,76.73,76.63,76.64,53382.0,59.3717,59.4337,59.3563,59.364,53382.0
2017-02-07 11:50:00,76.64,76.64,76.56,76.6,42729.0,59.364,59.364,59.302,59.333,42729.0
2017-02-07 11:55:00,76.6,76.62,76.51,76.52,32791.0,59.333,59.3485,59.2633,59.2711,32791.0
2017-02-07 12:00:00,76.51,76.57,76.51,76.57,37902.0,59.2633,59.3098,59.2633,59.3098,37902.0
2017-02-07 12:05:00,76.57,76.58,76.46,76.46,28939.0,59.3098,59.3175,59.2246,59.2246,28939.0
2017-02-07 12:10:00,76.47,76.47,76.41,76.41,32706.0,59.2323,59.2323,59.1858,59.1858,32706.0
2017-02-07 12:15:00,76.41,76.41,76.27,76.3,33646.0,59.1858,59.1858,59.0774,59.1006,33646.0
2017-02-07 12:20:00,76.31,76.35,76.3,76.33,34202.0,59.1084,59.1394,59.1006,59.1239,34202.0
2017-02-07 12:25:00,76.32,76.33,76.28,76.29,32502.0,59.1161,59.1239,59.0852,59.0929,32502.0
2017-02-07 12:30:00,76.29,76.31,76.16,76.19,42015.0,59.0929,59.1084,58.9922,59.0154,42015.0
2017-02-07 12:35:00,76.19,76.23,76.16,76.22,32213.0,59.0154,59.0464,58.9922,59.0387,32213.0
2017-02-07 12:40:00,76.22,76.22,76.17,76.18,64944.0,59.0387,59.0387,58.9999,59.0077,64944.0
2017-02-07 12:45:00,76.17,76.2,76.11,76.14,44219.0,58.9999,59.0232,58.9535,58.9767,44219.0
2017-02-07 12:50:00,76.14,76.2,76.13,76.17,31791.0,58.9767,59.0232,58.969,58.9999,31791.0
2017-02-07 12:55:00,76.17,76.21,76.16,76.18,31389.0,58.9999,59.0309,58.9922,59.0077,31389.0
2017-02-07 13:00:00,76.19,76.21,76.13,76.16,49002.0,59.0154,59.0309,58.969,58.9922,49002.0
2017-02-07 13:05:00,76.16,76.19,76.09,76.15,48886.0,58.9922,59.0154,58.938,58.9845,48886.0
2017-02-07 13:10:00,76.15,76.24,76.14,76.16,58537.0,58.9845,59.0542,58.9767,58.9922,58537.0
2017-02-07 13:15:00,76.16,76.19,76.12,76.15,57683.0,58.9922,59.0154,58.9612,58.9845,57683.0
2017-02-07 13:20:00,76.15,76.21,76.14,76.2,58613.0,58.9845,59.0309,58.9767,59.0232,58613.0
2017-02-07 13:25:00,76.2,76.23,76.12,76.18,48520.0,59.0232,59.0464,58.9612,59.0077,48520.0
2017-02-07 13:30:00,76.18,76.26,76.18,76.25,51824.0,59.0077,59.0697,59.0077,59.0619,51824.0
2017-02-07 13:35:00,76.26,76.26,76.19,76.21,37936.0,59.0697,59.0697,59.0154,59.0309,37936.0
2017-02-07 13:40:00,76.2,76.25,76.18,76.23,42742.0,59.0232,59.0619,59.0077,59.0464,42742.0
2017-02-07 13:45:00,76.23,76.28,76.23,76.27,37708.0,59.0464,59.0852,59.0464,59.0774,37708.0
2017-02-07 13:50:00,76.28,76.39,76.24,76.25,48986.0,59.0852,59.1704,59.0542,59.0619,48986.0
2017-02-07 13:55:00,76.24,76.27,76.21,76.25,33895.0,59.0542,59.0774,59.0309,59.0619,33895.0
2017-02-07 14:00:00,76.25,76.31,76.23,76.25,53681.0,59.0619,59.1084,59.0464,59.0619,53681.0
2017-02-07 14:05:00,76.24,76.27,76.22,76.23,39903.0,59.0542,59.0774,59.0387,59.0464,39903.0
2017-02-07 14:10:00,76.22,76.23,76.18,76.23,39066.0,59.0387,59.0464,59.0077,59.0464,39066.0
2017-02-07 14:15:00,76.23,76.28,76.19,76.2,56114.0,59.0464,59.0852,59.0154,59.0232,56114.0
2017-02-07 14:20:00,76.2,76.22,76.13,76.14,64367.0,59.0232,59.0387,58.969,58.9767,64367.0
2017-02-07 14:25:00,76.15,76.2,76.11,76.19,50159.0,58.9845,59.0232,58.9535,59.0154,50159.0
2017-02-07 14:30:00,76.19,76.25,76.13,76.14,48530.0,59.0154,59.0619,58.969,58.9767,48530.0
2017-02-07 14:35:00,76.14,76.23,76.13,76.2,56192.0,58.9767,59.0464,58.969,59.0232,56192.0
2017-02-07 14:40:00,76.18,76.25,76.18,76.24,50083.0,59.0077,59.0619,59.0077,59.0542,50083.0
2017-02-07 14:45:00,76.23,76.24,76.2,76.23,42948.0,59.0464,59.0542,59.0232,59.0464,42948.0
2017-02-07 14:50:00,76.23,76.31,76.22,76.23,70246.0,59.0464,59.1084,59.0387,59.0464,70246.0
2017-02-07 14:55:00,76.23,76.27,76.21,76.27,37974.0,59.0464,59.0774,59.0309,59.0774,37974.0
2017-02-07 15:00:00,76.27,76.35,76.26,76.32,66651.0,59.0774,59.1394,59.0697,59.1161,66651.0
2017-02-07 15:05:00,76.32,76.41,76.32,76.39,60141.0,59.1161,59.1858,59.1161,59.1704,60141.0
2017-02-07 15:10:00,76.39,76.4,76.31,76.33,42353.0,59.1704,59.1781,59.1084,59.1239,42353.0
2017-02-07 15:15:00,76.33,76.36,76.3,76.31,41369.0,59.1239,59.1471,59.1006,59.1084,41369.0
2017-02-07 15:20:00,76.31,76.33,76.26,76.27,49142.0,59.1084,59.1239,59.0697,59.0774,49142.0
2017-02-07 15:25:00,76.28,76.29,76.21,76.26,52676.0,59.0852,59.0929,59.0309,59.0697,52676.0
2017-02-07 15:30:00,76.27,76.36,76.25,76.29,78216.0,59.0774,59.1471,59.0619,59.0929,78216.0
2017-02-07 15:35:00,76.29,76.36,76.29,76.34,78787.0,59.0929,59.1471,59.0929,59.1316,78787.0
2017-02-07 15:40:00,76.33,76.35,76.3,76.3,48055.0,59.1239,59.1394,59.1006,59.1006,48055.0
2017-02-07 15:45:00,76.3,76.33,76.28,76.31,87218.0,59.1006,59.1239,59.0852,59.1084,87218.0
2017-02-07 15:50:00,76.31,76.32,76.26,76.29,54086.0,59.1084,59.1161,59.0697,59.0929,54086.0
2017-02-07 15:55:00,76.28,76.38,76.28,76.36,177761.0,59.0852,59.1626,59.0852,59.1471,177761.0
2017-02-08 09:30:00,76.21,76.35,76.13,76.3,104358.0,59.0309,59.1394,58.969,59.1006,104358.0
2017-02-08 09:35:00,76.3,76.38,76.18,76.23,80336.0,59.1006,59.1626,59.0077,59.0464,80336.0
2017-02-08 09:40:00,76.25,76.56,76.2,76.55,67001.0,59.0619,59.302,59.0232,59.2943,67001.0
2017-02-08 09:45:00,76.53,76.7,76.36,76.45,81340.0,59.2788,59.4105,59.1471,59.2168,81340.0
2017-02-08 09:50:00,76.46,76.5,76.36,76.43,75957.0,59.2246,59.2556,59.1471,59.2013,75957.0
2017-02-08 09:55:00,76.43,76.69,76.43,76.62,62946.0,59.2013,59.4027,59.2013,59.3485,62946.0
2017-02-08 10:00:00,76.63,76.75,76.56,76.74,69821.0,59.3563,59.4492,59.302,59.4415,69821.0
2017-02-08 10:05:00,76.73,76.76,76.65,76.69,52199.0,59.4337,59.457,59.3717,59.4027,52199.0
2017-02-08 10:10:00,76.67,76.67,76.37,76.39,52957.0,59.3872,59.3872,59.1549,59.1704,52957.0
2017-02-08 10:15:00,76.39,76.46,76.31,76.32,48409.0,59.1704,59.2246,59.1084,59.1161,48409.0
2017-02-08 10:20:00,76.31,76.49,76.26,76.48,42227.0,59.1084,59.2478,59.0697,59.2401,42227.0
2017-02-08 10:25:00,76.48,76.5,76.45,76.46,34847.0,59.2401,59.2556,59.2168,59.2246,34847.0
2017-02-08 10:30:00,76.45,76.6,76.4,76.58,78676.0,59.2168,59.333,59.1781,59.3175,78676.0
2017-02-08 10:35:00,76.58,76.59,76.15,76.18,72628.0,59.3175,59.3253,58.9845,59.0077,72628.0
2017-02-08 10:40:00,76.19,76.41,76.18,76.36,73132.0,59.0154,59.1858,59.0077,59.1471,73132.0
2017-02-08 10:45:00,76.35,76.4,76.26,76.26,66419.0,59.1394,59.1781,59.0697,59.0697,66419.0
2017-02-08 10:50:00,76.26,76.35,76.22,76.33,52566.0,59.0697,59.1394,59.0387,59.1239,52566.0
2017-02-08 10:55:00,76.33,76.38,76.22,76.3,59682.0,59.1239,59.1626,59.0387,59.1006,59682.0
2017-02-08 11:00:00,76.3,76.44,76.27,76.44,36653.0,59.1006,59.2091,59.0774,59.2091,36653.0
2017-02-08 11:05:00,76.44,76.44,76.29,76.34,66823.0,59.2091,59.2091,59.0929,59.1316,66823.0
2017-02-08 11:10:00,76.34,76.37,76.33,76.35,30979.0,59.1316,59.1549,59.1239,59.1394,30979.0
2017-02-08 11:15:00,76.34,76.4,76.33,76.34,74422.0,59.1316,59.1781,59.1239,59.1316,74422.0
2017-02-08 11:20:00,76.34,76.4,76.29,76.35,48128.0,59.1316,59.1781,59.0929,59.1394,48128.0
2017-02-08 11:25:00,76.36,76.5,76.35,76.47,47413.0,59.1471,59.2556,59.1394,59.2323,47413.0
2017-02-08 11:30:00,76.46,76.48,76.42,76.48,29623.0,59.2246,59.2401,59.1936,59.2401,29623.0
2017-02-08 11:35:00,76.48,76.49,76.41,76.42,40871.0,59.2401,59.2478,59.1858,59.1936,40871.0
2017-02-08 11:40:00,76.42,76.48,76.39,76.45,58914.0,59.1936,59.2401,59.1704,59.2168,58914.0
2017-02-08 11:45:00,76.45,76.48,76.39,76.41,48836.0,59.2168,59.2401,59.1704,59.1858,48836.0
2017-02-08 11:50:00,76.4,76.54,76.39,76.51,53422.0,59.1781,59.2865,59.1704,59.2633,53422.0
2017-02-08 11:55:00,76.5,76.65,76.45,76.56,64435.0,59.2556,59.3717,59.2168,59.302,64435.0
2017-02-08 12:00:00,76.56,76.72,76.55,76.71,55147.0,59.302,59.426,59.2943,59.4182,55147.0
2017-02-08 12:05:00,76.71,76.71,76.62,76.63,43039.0,59.4182,59.4182,59.3485,59.3563,43039.0
2017-02-08 12:10:00,76.63,76.64,76.6,76.62,33734.0,59.3563,59.364,59.333,59.3485,33734.0
2017-02-08 12:15:00,76.63,76.72,76.62,76.72,25616.0,59.3563,59.426,59.3485,59.426,25616.0
2017-02-08 12:20:00,76.72,76.75,76.67,76.74,27839.0,59.426,59.4492,59.3872,59.4415,27839.0
2017-02-08 12:25:00,76.74,76.77,76.69,76.77,41909.0,59.4415,59.4647,59.4027,59.4647,41909.0
2017-02-08 12:30:00,76.76,76.8,76.73,76.79,37944.0,59.457,59.4879,59.4337,59.4802,37944.0
2017-02-08 12:35:00,76.78,76.81,76.77,76.77,41650.0,59.4724,59.4957,59.4647,59.4647,41650.0
2017-02-08 12:40:00,76.77,76.83,76.75,76.81,32172.0,59.4647,59.5112,59.4492,59.4957,32172.0
2017-02-08 12:45:00,76.81,76.83,76.75,76.76,32525.0,59.4957,59.5112,59.4492,59.457,32525.0
2017-02-08 12:50:00,76.75,76.81,76.75,76.81,28771.0,59.4492,59.4957,59.4492,59.4957,28771.0
2017-02-08 12:55:00,76.8,76.91,76.8,76.9,46655.0,59.4879,59.5731,59.4879,59.5654,46655.0
2017-02-08 13:00:00,76.9,76.94,76.89,76.91,43529.0,59.5654,59.5964,59.5576,59.5731,43529.0
2017-02-08 13:05:00,76.91,76.93,76.85,76.88,61751.0,59.5731,59.5886,59.5267,59.5499,61751.0
2017-02-08 13:10:00,76.88,76.94,76.87,76.91,40769.0,59.5499,59.5964,59.5422,59.5731,40769.0
2017-02-08 13:15:00,76.92,77.05,76.91,77.0,84661.0,59.5809,59.6816,59.5731,59.6429,84661.0
2017-02-08 13:20:00,77.0,77.03,76.98,77.02,45293.0,59.6429,59.6661,59.6274,59.6583,45293.0
2017-02-08 13:25:00,77.02,77.15,77.01,77.14,82834.0,59.6583,59.759,59.6506,59.7513,82834.0
2017-02-08 13:30:00,77.14,77.15,76.96,76.97,88760.0,59.7513,59.759,59.6119,59.6196,88760.0
2017-02-08 13:35:00,76.97,77.04,76.91,76.92,112670.0,59.6196,59.6738,59.5731,59.5809,112670.0
2017-02-08 13:40:00,76.92,76.93,76.76,76.78,89219.0,59.5809,59.5886,59.457,59.4724,89219.0
2017-02-08 13:45:00,76.78,76.85,76.75,76.8,60998.0,59.4724,59.5267,59.4492,59.4879,60998.0
2017-02-08 13:50:00,76.81,76.98,76.79,76.97,51147.0,59.4957,59.6274,59.4802,59.6196,51147.0
2017-02-08 13:55:00,76.97,76.97,76.91,76.94,48120.0,59.6196,59.6196,59.5731,59.5964,48120.0
2017-02-08 14:00:00,76.95,76.95,76.83,76.86,58386.0,59.6041,59.6041,59.5112,59.5344,58386.0
2017-02-08 14:05:00,76.86,76.89,76.79,76.87,129975.0,59.5344,59.5576,59.4802,59.5422,129975.0
2017-02-08 14:10:00,76.87,76.87,76.8,76.85,42693.0,59.5422,59.5422,59.4879,59.5267,42693.0
2017-02-08 14:15:00,76.84,76.91,76.81,76.89,86725.0,59.5189,59.5731,59.4957,59.5576,86725.0
2017-02-08 14:20:00,76.9,76.95,76.87,76.87,101490.0,59.5654,59.6041,59.5422,59.5422,101490.0
2017-02-08 14:25:00,76.88,76.9,76.86,76.88,82994.0,59.5499,59.5654,59.5344,59.5499,82994.0
2017-02-08 14:30:00,76.88,76.89,76.84,76.88,90606.0,59.5499,59.5576,59.5189,59.5499,90606.0
2017-02-08 14:35:00,76.87,76.9,76.86,76.87,50997.0,59.5422,59.5654,59.5344,59.5422,50997.0
2017-02-08 14:40:00,76.87,76.96,76.86,76.95,47678.0,59.5422,59.6119,59.5344,59.6041,47678.0
2017-02-08 14:45:00,76.95,77.04,76.95,77.03,77864.0,59.6041,59.6738,59.6041,59.6661,77864.0
2017-02-08 14:50:00,77.04,77.13,77.03,77.13,47242.0,59.6738,59.7435,59.6661,59.7435,47242.0
2017-02-08 14:55:00,77.13,77.13,76.99,77.03,69081.0,59.7435,59.7435,59.6351,59.6661,69081.0
2017-02-08 15:00:00,77.03,77.03,76.96,77.02,100448.0,59.6661,59.6661,59.6119,59.6583,100448.0
2017-02-08 15:05:00,77.02,77.05,77.0,77.03,44044.0,59.6583,59.6816,59.6429,59.6661,44044.0
2017-02-08 15:10:00,77.03,77.06,76.9,76.9,93290.0,59.6661,59.6893,59.5654,59.5654,93290.0
2017-02-08 15:15:00,76.91,76.93,76.84,76.92,92309.0,59.5731,59.5886,59.5189,59.5809,92309.0
2017-02-08 15:20:00,76.93,76.93,76.87,76.92,71548.0,59.5886,59.5886,59.5422,59.5809,71548.0
2017-02-08 15:25:00,76.91,76.92,76.86,76.87,76088.0,59.5731,59.5809,59.5344,59.5422,76088.0
2017-02-08 15:30:00,76.9,76.94,76.86,76.91,95321.0,59.5654,59.5964,59.5344,59.5731,95321.0
2017-02-08 15:35:00,76.91,76.92,76.83,76.91,158533.0,59.5731,59.5809,59.5112,59.5731,158533.0
2017-02-08 15:40:00,76.9,77.0,76.87,76.98,149528.0,59.5654,59.6429,59.5422,59.6274,149528.0
2017-02-08 15:45:00,76.97,77.06,76.95,77.04,125879.0,59.6196,59.6893,59.6041,59.6738,125879.0
2017-02-08 15:50:00,77.04,77.04,76.95,76.96,113567.0,59.6738,59.6738,59.6041,59.6119,113567.0
2017-02-08 15:55:00,76.95,77.08,76.95,77.08,305212.0,59.6041,59.7048,59.6041,59.7048,305212.0
2017-02-09 09:30:00,77.8,77.8,76.51,76.89,470233.0,60.2625,60.2625,59.2633,59.5576,470233.0
2017-02-09 09:35:00,76.76,76.87,75.21,76.11,457403.0,59.457,59.5422,58.2564,58.9535,457403.0
2017-02-09 09:40:00,76.12,76.68,75.94,76.0,269909.0,58.9612,59.395,58.8218,58.8683,269909.0
2017-02-09 09:45:00,76.01,76.28,75.76,76.0,295123.0,58.876,59.0852,58.6824,58.8683,295123.0
2017-02-09 09:50:00,76.0,76.0,75.64,75.99,247952.0,58.8683,58.8683,58.5894,58.8605,247952.0
2017-02-09 09:55:00,76.0,76.2,75.63,76.05,313914.0,58.8683,59.0232,58.5817,58.907,313914.0
2017-02-09 10:00:00,76.11,76.14,75.65,75.73,218424.0,58.9535,58.9767,58.5972,58.6591,218424.0
2017-02-09 10:05:00,75.72,76.07,75.69,75.99,131579.0,58.6514,58.9225,58.6282,58.8605,131579.0
2017-02-09 10:10:00,75.98,76.13,75.66,75.83,304304.0,58.8528,58.969,58.6049,58.7366,304304.0
2017-02-09 10:15:00,75.83,75.99,75.77,75.97,181250.0,58.7366,58.8605,58.6901,58.845,181250.0
2017-02-09 10:20:00,75.97,76.12,75.83,75.98,182612.0,58.845,58.9612,58.7366,58.8528,182612.0
2017-02-09 10:25:00,75.98,76.05,75.85,75.92,117704.0,58.8528,58.907,58.7521,58.8063,117704.0
2017-02-09 10:30:00,75.92,76.07,75.91,76.0,212795.0,58.8063,58.9225,58.7986,58.8683,212795.0
2017-02-09 10:35:00,76.01,76.1,75.91,76.0,186740.0,58.876,58.9457,58.7986,58.8683,186740.0
2017-02-09 10:40:00,76.0,76.59,76.0,76.59,384611.0,58.8683,59.3253,58.8683,59.3253,384611.0
2017-02-09 10:45:00,76.56,76.6,76.24,76.31,227621.0,59.302,59.333,59.0542,59.1084,227621.0
2017-02-09 10:50:00,76.31,76.37,76.2,76.31,197463.0,59.1084,59.1549,59.0232,59.1084,197463.0
2017-02-09 10:55:00,76.31,76.45,75.96,76.22,225134.0,59.1084,59.2168,58.8373,59.0387,225134.0
2017-02-09 11:00:00,76.23,76.33,76.06,76.12,145279.0,59.0464,59.1239,58.9147,58.9612,145279.0
2017-02-09 11:05:00,76.14,76.31,76.07,76.31,69008.0,58.9767,59.1084,58.9225,59.1084,69008.0
2017-02-09 11:10:00,76.29,76.34,76.08,76.13,77378.0,59.0929,59.1316,58.9302,58.969,77378.0
2017-02-09 11:15:00,76.13,76.25,76.09,76.18,87345.0,58.969,59.0619,58.938,59.0077,87345.0
2017-02-09 11:20:00,76.19,76.44,76.16,76.38,90730.0,59.0154,59.2091,58.9922,59.1626,90730.0
2017-02-09 11:25:00,76.37,76.47,76.25,76.3,66597.0,59.1549,59.2323,59.0619,59.1006,66597.0
2017-02-09 11:30:00,76.3,76.31,76.03,76.14,173821.0,59.1006,59.1084,58.8915,58.9767,173821.0
2017-02-09 11:35:00,76.16,76.35,76.14,76.26,61666.0,58.9922,59.1394,58.9767,59.0697,61666.0
2017-02-09 11:40:00,76.27,76.29,76.13,76.14,130460.0,59.0774,59.0929,58.969,58.9767,130460.0
2017-02-09 11:45:00,76.15,76.23,76.05,76.2,137549.0,58.9845,59.0464,58.907,59.0232,137549.0
2017-02-09 11:50:00,76.18,76.29,76.16,76.27,90844.0,59.0077,59.0929,58.9922,59.0774,90844.0
2017-02-09 11:55:00,76.27,76.37,76.18,76.29,88828.0,59.0774,59.1549,59.0077,59.0929,88828.0
2017-02-09 12:00:00,76.27,76.4,76.23,76.34,111322.0,59.0774,59.1781,59.0464,59.1316,111322.0
2017-02-09 12:05:00,76.35,76.57,76.32,76.46,131543.0,59.1394,59.3098,59.1161,59.2246,131543.0
2017-02-09 12:10:00,76.47,76.58,76.43,76.55,139627.0,59.2323,59.3175,59.2013,59.2943,139627.0
2017-02-09 12:15:00,76.56,76.57,76.37,76.49,70654.0,59.302,59.3098,59.1549,59.2478,70654.0
2017-02-09 12:20:00,76.47,76.58,76.45,76.56,79194.0,59.2323,59.3175,59.2168,59.302,79194.0
2017-02-09 12:25:00,76.55,76.58,76.43,76.44,169200.0,59.2943,59.3175,59.2013,59.2091,169200.0
2017-02-09 12:30:00,76.45,76.46,76.3,76.37,58353.0,59.2168,59.2246,59.1006,59.1549,58353.0
2017-02-09 12:35:00,76.35,76.5,76.34,76.46,37189.0,59.1394,59.2556,59.1316,59.2246,37189.0
2017-02-09 12:40:00,76.46,76.61,76.44,76.56,45054.0,59.2246,59.3408,59.2091,59.302,45054.0
2017-02-09 12:45:00,76.55,76.71,76.52,76.61,83112.0,59.2943,59.4182,59.2711,59.3408,83112.0
2017-02-09 12:50:00,76.58,76.65,76.53,76.53,36058.0,59.3175,59.3717,59.2788,59.2788,36058.0
2017-02-09 12:55:00,76.54,76.56,76.4,76.42,42129.0,59.2865,59.302,59.1781,59.1936,42129.0
2017-02-09 13:00:00,76.44,76.56,76.37,76.56,63883.0,59.2091,59.302,59.1549,59.302,63883.0
2017-02-09 13:05:00,76.55,76.56,76.46,76.54,41463.0,59.2943,59.302,59.2246,59.2865,41463.0
2017-02-09 13:10:00,76.54,76.65,76.5,76.65,91168.0,59.2865,59.3717,59.2556,59.3717,91168.0
2017-02-09 13:15:00,76.65,76.99,76.65,76.89,164247.0,59.3717,59.6351,59.3717,59.5576,164247.0
2017-02-09 13:20:00,76.9,76.99,76.81,76.92,81958.0,59.5654,59.6351,59.4957,59.5809,81958.0
2017-02-09 13:25:00,76.92,76.94,76.82,76.91,80090.0,59.5809,59.5964,59.5034,59.5731,80090.0
2017-02-09 13:30:00,76.9,76.91,76.77,76.9,72399.0,59.5654,59.5731,59.4647,59.5654,72399.0
2017-02-09 13:35:00,76.87,76.99,76.84,76.91,44099.0,59.5422,59.6351,59.5189,59.5731,44099.0
2017-02-09 13:40:00,76.91,77.02,76.88,76.98,103719.0,59.5731,59.6583,59.5499,59.6274,103719.0
2017-02-09 13:45:00,76.99,77.07,76.93,77.03,94727.0,59.6351,59.6971,59.5886,59.6661,94727.0
2017-02-09 13:50:00,77.03,77.15,77.0,77.11,131715.0,59.6661,59.759,59.6429,59.7281,131715.0
2017-02-09 13:55:00,77.12,77.33,77.11,77.32,196701.0,59.7358,59.8985,59.7281,59.8907,196701.0
2017-02-09 14:00:00,77.3,77.32,77.15,77.28,94958.0,59.8752,59.8907,59.759,59.8597,94958.0
2017-02-09 14:05:00,77.3,77.43,77.25,77.41,58624.0,59.8752,59.9759,59.8365,59.9604,58624.0
2017-02-09 14:10:00,77.4,77.47,77.27,77.29,142271.0,59.9527,60.0069,59.852,59.8675,142271.0
2017-02-09 14:15:00,77.29,77.33,77.14,77.22,138466.0,59.8675,59.8985,59.7513,59.8133,138466.0
2017-02-09 14:20:00,77.22,77.34,77.22,77.28,73716.0,59.8133,59.9062,59.8133,59.8597,73716.0
2017-02-09 14:25:00,77.27,77.39,77.19,77.39,93987.0,59.852,59.9449,59.79,59.9449,93987.0
2017-02-09 14:30:00,77.39,77.42,77.23,77.3,123117.0,59.9449,59.9682,59.821,59.8752,123117.0
2017-02-09 14:35:00,77.3,77.43,77.26,77.42,259146.0,59.8752,59.9759,59.8442,59.9682,259146.0
2017-02-09 14:40:00,77.4,77.44,77.28,77.34,178190.0,59.9527,59.9837,59.8597,59.9062,178190.0
2017-02-09 14:45:00,77.35,77.67,77.34,77.43,185008.0,59.914,60.1618,59.9062,59.9759,185008.0
2017-02-09 14:50:00,77.46,77.49,77.31,77.41,102521.0,59.9992,60.0224,59.883,59.9604,102521.0
2017-02-09 14:55:00,77.4,77.51,77.38,77.42,130429.0,59.9527,60.0379,59.9372,59.9682,130429.0
2017-02-09 15:00:00,77.41,77.54,77.41,77.52,115643.0,59.9604,60.0611,59.9604,60.0456,115643.0
2017-02-09 15:05:00,77.53,77.6,77.47,77.53,261751.0,60.0534,60.1076,60.0069,60.0534,261751.0
2017-02-09 15:10:00,77.53,77.62,77.49,77.52,175707.0,60.0534,60.1231,60.0224,60.0456,175707.0
2017-02-09 15:15:00,77.5,77.6,77.49,77.54,132951.0,60.0301,60.1076,60.0224,60.0611,132951.0
2017-02-09 15:20:00,77.54,77.6,77.45,77.5,169311.0,60.0611,60.1076,59.9914,60.0301,169311.0
2017-02-09 15:25:00,77.5,77.56,77.45,77.47,131800.0,60.0301,60.0766,59.9914,60.0069,131800.0
2017-02-09 15:30:00,77.47,77.54,77.46,77.51,270721.0,60.0069,60.0611,59.9992,60.0379,270721.0
2017-02-09 15:35:00,77.51,77.56,77.49,77.5,183670.0,60.0379,60.0766,60.0224,60.0301,183670.0
2017-02-09 15:40:00,77.51,77.51,77.37,77.43,449034.0,60.0379,60.0379,59.9294,59.9759,449034.0
2017-02-09 15:45:00,77.44,77.49,77.31,77.36,181635.0,59.9837,60.0224,59.883,59.9217,181635.0
2017-02-09 15:50:00,77.35,77.41,77.29,77.41,214448.0,59.914,59.9604,59.8675,59.9604,214448.0
2017-02-09 15:55:00,77.4,77.41,77.29,77.31,346437.0,59.9527,59.9604,59.8675,59.883,346437.0
2017-02-10 09:30:00,77.4,77.7,77.0,77.01,250669.0,59.9527,60.1851,59.6429,59.6506,250669.0
2017-02-10 09:35:00,77.04,77.43,76.95,77.37,109822.0,59.6738,59.9759,59.6041,59.9294,109822.0
2017-02-10 09:40:00,77.38,77.68,77.37,77.54,107441.0,59.9372,60.1696,59.9294,60.0611,107441.0
2017-02-10 09:45:00,77.55,77.85,77.54,77.84,116641.0,60.0689,60.3012,60.0611,60.2935,116641.0
2017-02-10 09:50:00,77.84,78.07,77.79,78.04,144180.0,60.2935,60.4717,60.2548,60.4484,144180.0
2017-02-10 09:55:00,78.04,78.06,77.92,77.95,110438.0,60.4484,60.4639,60.3555,60.3787,110438.0
2017-02-10 10:00:00,77.95,78.06,77.9,77.98,105404.0,60.3787,60.4639,60.34,60.4019,105404.0
2017-02-10 10:05:00,77.98,78.1,77.96,78.09,121430.0,60.4019,60.4949,60.3865,60.4871,121430.0
2017-02-10 10:10:00,78.09,78.1,78.03,78.04,87201.0,60.4871,60.4949,60.4407,60.4484,87201.0
2017-02-10 10:15:00,78.04,78.12,78.04,78.09,133198.0,60.4484,60.5104,60.4484,60.4871,133198.0
2017-02-10 10:20:00,78.09,78.3,78.09,78.26,129829.0,60.4871,60.6498,60.4871,60.6188,129829.0
2017-02-10 10:25:00,78.26,78.33,78.2,78.29,109024.0,60.6188,60.673,60.5724,60.6421,109024.0
2017-02-10 10:30:00,78.28,78.42,78.27,78.39,178772.0,60.6343,60.7428,60.6266,60.7195,178772.0
2017-02-10 10:35:00,78.39,78.39,78.31,78.36,119134.0,60.7195,60.7195,60.6576,60.6963,119134.0
2017-02-10 10:40:00,78.36,78.45,78.34,78.42,136989.0,60.6963,60.766,60.6808,60.7428,136989.0
2017-02-10 10:45:00,78.41,78.43,78.23,78.23,80208.0,60.735,60.7505,60.5956,60.5956,80208.0
2017-02-10 10:50:00,78.23,78.28,78.17,78.25,89364.0,60.5956,60.6343,60.5491,60.6111,89364.0
2017-02-10 10:55:00,78.25,78.33,78.23,78.31,84515.0,60.6111,60.673,60.5956,60.6576,84515.0
2017-02-10 11:00:00,78.32,78.47,78.31,78.46,121595.0,60.6653,60.7815,60.6576,60.7737,121595.0
2017-02-10 11:05:00,78.46,78.69,78.45,78.67,208703.0,60.7737,60.9519,60.766,60.9364,208703.0
2017-02-10 11:10:00,78.67,78.72,78.64,78.72,106704.0,60.9364,60.9751,60.9132,60.9751,106704.0
2017-02-10 11:15:00,78.72,78.79,78.52,78.64,139154.0,60.9751,61.0294,60.8202,60.9132,139154.0
2017-02-10 11:20:00,78.63,78.76,78.55,78.72,145599.0,60.9054,61.0061,60.8435,60.9751,145599.0
2017-02-10 11:25:00,78.71,78.72,78.56,78.59,80784.0,60.9674,60.9751,60.8512,60.8744,80784.0
2017-02-10 11:30:00,78.59,78.65,78.58,78.62,104072.0,60.8744,60.9209,60.8667,60.8977,104072.0
2017-02-10 11:35:00,78.61,78.78,78.59,78.77,141064.0,60.8899,61.0216,60.8744,61.0139,141064.0
2017-02-10 11:40:00,78.77,78.81,78.69,78.81,83144.0,61.0139,61.0448,60.9519,61.0448,83144.0
2017-02-10 11:45:00,78.81,78.89,78.8,78.88,72325.0,61.0448,61.1068,61.0371,61.0991,72325.0
2017-02-10 11:50:00,78.87,79.03,78.86,79.03,101843.0,61.0913,61.2153,61.0836,61.2153,101843.0
2017-02-10 11:55:00,79.03,79.12,78.94,79.01,193228.0,61.2153,61.285,61.1455,61.1998,193228.0
2017-02-10 12:00:00,79.01,79.03,78.97,78.98,186864.0,61.1998,61.2153,61.1688,61.1765,186864.0
2017-02-10 12:05:00,78.98,78.99,78.89,78.91,122864.0,61.1765,61.1843,61.1068,61.1223,122864.0
2017-02-10 12:10:00,78.9,78.97,78.82,78.86,110036.0,61.1146,61.1688,61.0526,61.0836,110036.0
2017-02-10 12:15:00,78.85,78.86,78.74,78.75,114055.0,61.0758,61.0836,60.9906,60.9984,114055.0
2017-02-10 12:20:00,78.75,78.79,78.66,78.67,69508.0,60.9984,61.0294,60.9287,60.9364,69508.0
2017-02-10 12:25:00,78.67,78.68,78.64,78.65,44542.0,60.9364,60.9442,60.9132,60.9209,44542.0
2017-02-10 12:30:00,78.66,78.76,78.65,78.75,58861.0,60.9287,61.0061,60.9209,60.9984,58861.0
2017-02-10 12:35:00,78.74,78.91,78.74,78.89,81776.0,60.9906,61.1223,60.9906,61.1068,81776.0
2017-02-10 12:40:00,78.89,78.92,78.71,78.72,84947.0,61.1068,61.1301,60.9674,60.9751,84947.0
2017-02-10 12:45:00,78.71,78.76,78.66,78.75,52518.0,60.9674,61.0061,60.9287,60.9984,52518.0
2017-02-10 12:50:00,78.75,78.77,78.68,78.76,56004.0,60.9984,61.0139,60.9442,61.0061,56004.0
2017-02-10 12:55:00,78.76,78.77,78.71,78.74,53240.0,61.0061,61.0139,60.9674,60.9906,53240.0
2017-02-10 13:00:00,78.75,78.87,78.74,78.83,73037.0,60.9984,61.0913,60.9906,61.0603,73037.0
2017-02-10 13:05:00,78.83,78.89,78.81,78.87,37841.0,61.0603,61.1068,61.0448,61.0913,37841.0
2017-02-10 13:10:00,78.87,78.96,78.85,78.86,49825.0,61.0913,61.161,61.0758,61.0836,49825.0
2017-02-10 13:15:00,78.85,78.95,78.82,78.89,61935.0,61.0758,61.1533,61.0526,61.1068,61935.0
2017-02-10 13:20:00,78.89,78.9,78.74,78.79,59932.0,61.1068,61.1146,60.9906,61.0294,59932.0
2017-02-10 13:25:00,78.79,78.8,78.65,78.7,74722.0,61.0294,61.0371,60.9209,60.9596,74722.0
2017-02-10 13:30:00,78.69,78.73,78.61,78.63,85049.0,60.9519,60.9829,60.8899,60.9054,85049.0
2017-02-10 13:35:00,78.62,78.67,78.6,78.61,37051.0,60.8977,60.9364,60.8822,60.8899,37051.0
2017-02-10 13:40:00,78.61,78.67,78.6,78.66,41816.0,60.8899,60.9364,60.8822,60.9287,41816.0
2017-02-10 13:45:00,78.66,78.74,78.66,78.7,37107.0,60.9287,60.9906,60.9287,60.9596,37107.0
2017-02-10 13:50:00,78.7,78.7,78.49,78.5,72211.0,60.9596,60.9596,60.797,60.8047,72211.0
2017-02-10 13:55:00,78.5,78.56,78.45,78.46,75418.0,60.8047,60.8512,60.766,60.7737,75418.0
2017-02-10 14:00:00,78.47,78.48,78.24,78.28,107045.0,60.7815,60.7892,60.6033,60.6343,107045.0
2017-02-10 14:05:00,78.28,78.41,78.16,78.32,109463.0,60.6343,60.735,60.5414,60.6653,109463.0
2017-02-10 14:10:00,78.33,78.43,78.32,78.43,54144.0,60.673,60.7505,60.6653,60.7505,54144.0
2017-02-10 14:15:00,78.43,78.46,78.33,78.39,72510.0,60.7505,60.7737,60.673,60.7195,72510.0
2017-02-10 14:20:00,78.39,78.39,78.26,78.3,36993.0,60.7195,60.7195,60.6188,60.6498,36993.0
2017-02-10 14:25:00,78.31,78.33,78.18,78.31,65176.0,60.6576,60.673,60.5569,60.6576,65176.0
2017-02-10 14:30:00,78.31,78.33,78.2,78.23,70737.0,60.6576,60.673,60.5724,60.5956,70737.0
2017-02-10 14:35:00,78.22,78.31,78.18,78.28,92467.0,60.5878,60.6576,60.5569,60.6343,92467.0
2017-02-10 14:40:00,78.28,78.34,78.16,78.34,126490.0,60.6343,60.6808,60.5414,60.6808,126490.0
2017-02-10 14:45:00,78.33,78.46,78.29,78.31,71629.0,60.673,60.7737,60.6421,60.6576,71629.0
2017-02-10 14:50:00,78.32,78.36,78.28,78.34,42317.0,60.6653,60.6963,60.6343,60.6808,42317.0
2017-02-10 14:55:00,78.34,78.34,78.19,78.3,83832.0,60.6808,60.6808,60.5646,60.6498,83832.0
2017-02-10 15:00:00,78.3,78.33,78.25,78.29,76934.0,60.6498,60.673,60.6111,60.6421,76934.0
2017-02-10 15:05:00,78.3,78.4,78.27,78.38,62128.0,60.6498,60.7273,60.6266,60.7118,62128.0
2017-02-10 15:10:00,78.38,78.53,78.37,78.51,120904.0,60.7118,60.828,60.704,60.8125,120904.0
2017-02-10 15:15:00,78.51,78.53,78.43,78.48,78808.0,60.8125,60.828,60.7505,60.7892,78808.0
2017-02-10 15:20:00,78.48,78.56,78.47,78.56,76000.0,60.7892,60.8512,60.7815,60.8512,76000.0
2017-02-10 15:25:00,78.56,78.63,78.49,78.59,108236.0,60.8512,60.9054,60.797,60.8744,108236.0
2017-02-10 15:30:00,78.59,78.64,78.56,78.56,128618.0,60.8744,60.9132,60.8512,60.8512,128618.0
2017-02-10 15:35:00,78.56,78.66,78.52,78.64,137312.0,60.8512,60.9287,60.8202,60.9132,137312.0
2017-02-10 15:40:00,78.64,78.72,78.62,78.65,165174.0,60.9132,60.9751,60.8977,60.9209,165174.0
2017-02-10 15:45:00,78.65,78.72,78.6,78.67,159817.0,60.9209,60.9751,60.8822,60.9364,159817.0
2017-02-10 15:50:00,78.67,78.68,78.56,78.6,152390.0,60.9364,60.9442,60.8512,60.8822,152390.0
2017-02-10 15:55:00,78.59,78.63,78.5,78.53,254947.0,60.8744,60.9054,60.8047,60.828,254947.0
2017-02-13 09:30:00,78.97,79.23,78.59,78.68,176155.0,61.1688,61.3702,60.8744,60.9442,176155.0
2017-02-13 09:35:00,78.68,78.7,78.52,78.59,86610.0,60.9442,60.9596,60.8202,60.8744,86610.0
2017-02-13 09:40:00,78.59,78.71,78.43,78.45,115462.0,60.8744,60.9674,60.7505,60.766,115462.0
2017-02-13 09:45:00,78.43,78.79,78.35,78.76,76102.0,60.7505,61.0294,60.6885,61.0061,76102.0
2017-02-13 09:50:00,78.76,78.92,78.75,78.85,67026.0,61.0061,61.1301,60.9984,61.0758,67026.0
2017-02-13 09:55:00,78.85,78.88,78.71,78.77,103774.0,61.0758,61.0991,60.9674,61.0139,103774.0
2017-02-13 10:00:00,78.77,78.85,78.76,78.79,73875.0,61.0139,61.0758,61.0061,61.0294,73875.0
2017-02-13 10:05:00,78.8,78.84,78.78,78.79,31787.0,61.0371,61.0681,61.0216,61.0294,31787.0
2017-02-13 10:10:00,78.78,78.82,78.73,78.81,42172.0,61.0216,61.0526,60.9829,61.0448,42172.0
2017-02-13 10:15:00,78.8,78.81,78.61,78.61,52044.0,61.0371,61.0448,60.8899,60.8899,52044.0
2017-02-13 10:20:00,78.61,78.69,78.59,78.69,83024.0,60.8899,60.9519,60.8744,60.9519,83024.0
2017-02-13 10:25:00,78.66,78.8,78.66,78.77,66395.0,60.9287,61.0371,60.9287,61.0139,66395.0
2017-02-13 10:30:00,78.77,78.85,78.75,78.81,53150.0,61.0139,61.0758,60.9984,61.0448,53150.0
2017-02-13 10:35:00,78.82,78.85,78.77,78.78,83613.0,61.0526,61.0758,61.0139,61.0216,83613.0
2017-02-13 10:40:00,78.79,78.8,78.62,78.65,82561.0,61.0294,61.0371,60.8977,60.9209,82561.0
2017-02-13 10:45:00,78.66,78.69,78.62,78.63,51097.0,60.9287,60.9519,60.8977,60.9054,51097.0
2017-02-13 10:50:00,78.63,78.65,78.58,78.6,70687.0,60.9054,60.9209,60.8667,60.8822,70687.0
2017-02-13 10:55:00,78.6,78.67,78.58,78.67,28972.0,60.8822,60.9364,60.8667,60.9364,28972.0
2017-02-13 11:00:00,78.68,78.76,78.66,78.72,59350.0,60.9442,61.0061,60.9287,60.9751,59350.0
2017-02-13 11:05:00,78.72,78.84,78.72,78.8,88585.0,60.9751,61.0681,60.9751,61.0371,88585.0
2017-02-13 11:10:00,78.8,78.84,78.79,78.82,40205.0,61.0371,61.0681,61.0294,61.0526,40205.0
2017-02-13 11:15:00,78.82,78.9,78.82,78.85,39403.0,61.0526,61.1146,61.0526,61.0758,39403.0
2017-02-13 11:20:00,78.86,78.87,78.82,78.86,48195.0,61.0836,61.0913,61.0526,61.0836,48195.0
2017-02-13 11:25:00,78.85,78.89,78.83,78.87,44352.0,61.0758,61.1068,61.0603,61.0913,44352.0
2017-02-13 11:30:00,78.87,78.92,78.83,78.92,67765.0,61.0913,61.1301,61.0603,61.1301,67765.0
2017-02-13 11:35:00,78.92,78.95,78.89,78.93,31476.0,61.1301,61.1533,61.1068,61.1378,31476.0
2017-02-13 11:40:00,78.93,78.95,78.91,78.94,19666.0,61.1378,61.1533,61.1223,61.1455,19666.0
2017-02-13 11:45:00,78.93,78.96,78.92,78.92,24534.0,61.1378,61.161,61.1301,61.1301,24534.0
2017-02-13 11:50:00,78.93,78.98,78.92,78.97,116585.0,61.1378,61.1765,61.1301,61.1688,116585.0
2017-02-13 11:55:00,78.96,79.03,78.94,78.96,49379.0,61.161,61.2153,61.1455,61.161,49379.0
2017-02-13 12:00:00,78.95,78.99,78.94,78.97,32182.0,61.1533,61.1843,61.1455,61.1688,32182.0
2017-02-13 12:05:00,78.97,79.03,78.96,79.01,30433.0,61.1688,61.2153,61.161,61.1998,30433.0
2017-02-13 12:10:00,79.0,79.04,79.0,79.03,25451.0,61.192,61.223,61.192,61.2153,25451.0
2017-02-13 12:15:00,79.02,79.08,79.02,79.06,23604.0,61.2075,61.254,61.2075,61.2385,23604.0
2017-02-13 12:20:00,79.05,79.1,79.05,79.08,69876.0,61.2307,61.2695,61.2307,61.254,69876.0
2017-02-13 12:25:00,79.08,79.09,78.98,78.99,54978.0,61.254,61.2617,61.1765,61.1843,54978.0
2017-02-13 12:30:00,79.0,79.0,78.95,78.96,45255.0,61.192,61.192,61.1533,61.161,45255.0
2017-02-13 12:35:00,78.95,78.98,78.94,78.97,29226.0,61.1533,61.1765,61.1455,61.1688,29226.0
2017-02-13 12:40:00,78.97,79.02,78.95,78.95,64096.0,61.1688,61.2075,61.1533,61.1533,64096.0
2017-02-13 12:45:00,78.95,78.96,78.93,78.94,18013.0,61.1533,61.161,61.1378,61.1455,18013.0
2017-02-13 12:50:00,78.94,79.01,78.93,79.01,59013.0,61.1455,61.1998,61.1378,61.1998,59013.0
2017-02-13 12:55:00,79.0,79.07,78.99,79.05,60197.0,61.192,61.2462,61.1843,61.2307,60197.0
2017-02-13 13:00:00,79.03,79.05,79.02,79.03,21374.0,61.2153,61.2307,61.2075,61.2153,21374.0
2017-02-13 13:05:00,79.03,79.04,78.94,78.97,53465.0,61.2153,61.223,61.1455,61.1688,53465.0
2017-02-13 13:10:00,78.98,79.01,78.96,78.98,52374.0,61.1765,61.1998,61.161,61.1765,52374.0
2017-02-13 13:15:00,78.99,79.03,78.98,79.0,30668.0,61.1843,61.2153,61.1765,61.192,30668.0
2017-02-13 13:20:00,79.0,79.03,78.97,78.97,35251.0,61.192,61.2153,61.1688,61.1688,35251.0
2017-02-13 13:25:00,78.98,79.04,78.95,79.04,37698.0,61.1765,61.223,61.1533,61.223,37698.0
2017-02-13 13:30:00,79.04,79.1,79.03,79.1,37668.0,61.223,61.2695,61.2153,61.2695,37668.0
2017-02-13 13:35:00,79.1,79.13,79.06,79.07,36973.0,61.2695,61.2927,61.2385,61.2462,36973.0
2017-02-13 13:40:00,79.06,79.07,78.96,79.05,44616.0,61.2385,61.2462,61.161,61.2307,44616.0
2017-02-13 13:45:00,79.05,79.06,78.92,78.98,76637.0,61.2307,61.2385,61.1301,61.1765,76637.0
2017-02-13 13:50:00,78.98,79.03,78.97,79.01,41702.0,61.1765,61.2153,61.1688,61.1998,41702.0
2017-02-13 13:55:00,79.01,79.03,78.93,79.0,61446.0,61.1998,61.2153,61.1378,61.192,61446.0
2017-02-13 14:00:00,79.0,79.0,78.91,78.91,24745.0,61.192,61.192,61.1223,61.1223,24745.0
2017-02-13 14:05:00,78.92,78.93,78.85,78.9,34529.0,61.1301,61.1378,61.0758,61.1146,34529.0
2017-02-13 14:10:00,78.9,78.92,78.83,78.84,31138.0,61.1146,61.1301,61.0603,61.0681,31138.0
2017-02-13 14:15:00,78.84,78.85,78.8,78.84,29178.0,61.0681,61.0758,61.0371,61.0681,29178.0
2017-02-13 14:20:00,78.84,78.85,78.8,78.82,20388.0,61.0681,61.0758,61.0371,61.0526,20388.0
2017-02-13 14:25:00,78.82,78.84,78.76,78.78,28355.0,61.0526,61.0681,61.0061,61.0216,28355.0
2017-02-13 14:30:00,78.78,78.8,78.74,78.76,34022.0,61.0216,61.0371,60.9906,61.0061,34022.0
2017-02-13 14:35:00,78.78,78.81,78.73,78.75,40677.0,61.0216,61.0448,60.9829,60.9984,40677.0
2017-02-13 14:40:00,78.74,78.8,78.7,78.71,109285.0,60.9906,61.0371,60.9596,60.9674,109285.0
2017-02-13 14:45:00,78.71,78.73,78.63,78.7,62177.0,60.9674,60.9829,60.9054,60.9596,62177.0
2017-02-13 14:50:00,78.71,78.71,78.6,78.64,38396.0,60.9674,60.9674,60.8822,60.9132,38396.0
2017-02-13 14:55:00,78.64,78.67,78.57,78.58,50310.0,60.9132,60.9364,60.8589,60.8667,50310.0
2017-02-13 15:00:00,78.58,78.74,78.58,78.71,61561.0,60.8667,60.9906,60.8667,60.9674,61561.0
2017-02-13 15:05:00,78.72,78.75,78.69,78.73,24274.0,60.9751,60.9984,60.9519,60.9829,24274.0
2017-02-13 15:10:00,78.72,78.74,78.69,78.72,65794.0,60.9751,60.9906,60.9519,60.9751,65794.0
2017-02-13 15:15:00,78.71,78.71,78.69,78.7,41317.0,60.9674,60.9674,60.9519,60.9596,41317.0
2017-02-13 15:20:00,78.71,78.71,78.69,78.69,41454.0,60.9674,60.9674,60.9519,60.9519,41454.0
2017-02-13 15:25:00,78.7,78.74,78.69,78.73,49317.0,60.9596,60.9906,60.9519,60.9829,49317.0
2017-02-13 15:30:00,78.74,78.75,78.69,78.72,66719.0,60.9906,60.9984,60.9519,60.9751,66719.0
2017-02-13 15:35:00,78.72,78.76,78.7,78.76,50385.0,60.9751,61.0061,60.9596,61.0061,50385.0
2017-02-13 15:40:00,78.76,78.76,78.72,78.73,67736.0,61.0061,61.0061,60.9751,60.9829,67736.0
2017-02-13 15:45:00,78.73,78.74,78.64,78.68,96004.0,60.9829,60.9906,60.9132,60.9442,96004.0
2017-02-13 15:50:00,78.67,78.75,78.67,78.7,135140.0,60.9364,60.9984,60.9364,60.9596,135140.0
2017-02-13 15:55:00,78.7,78.74,78.68,78.68,226225.0,60.9596,60.9906,60.9442,60.9442,226225.0
2017-02-14 09:30:00,78.76,78.95,78.67,78.85,106229.0,61.0061,61.1533,60.9364,61.0758,106229.0
2017-02-14 09:35:00,78.79,78.85,78.73,78.76,67523.0,61.0294,61.0758,60.9829,61.0061,67523.0
2017-02-14 09:40:00,78.77,78.85,78.74,78.81,39387.0,61.0139,61.0758,60.9906,61.0448,39387.0
2017-02-14 09:45:00,78.78,78.82,78.67,78.73,41563.0,61.0216,61.0526,60.9364,60.9829,41563.0
2017-02-14 09:50:00,78.71,78.74,78.66,78.67,22769.0,60.9674,60.9906,60.9287,60.9364,22769.0
2017-02-14 09:55:00,78.68,78.69,78.64,78.66,27460.0,60.9442,60.9519,60.9132,60.9287,27460.0
2017-02-14 10:00:00,78.66,78.78,78.64,78.76,30013.0,60.9287,61.0216,60.9132,61.0061,30013.0
2017-02-14 10:05:00,78.76,78.77,78.53,78.55,50151.0,61.0061,61.0139,60.828,60.8435,50151.0
2017-02-14 10:10:00,78.53,78.59,78.43,78.43,42676.0,60.828,60.8744,60.7505,60.7505,42676.0
2017-02-14 10:15:00,78.43,78.54,78.4,78.52,75629.0,60.7505,60.8357,60.7273,60.8202,75629.0
2017-02-14 10:20:00,78.51,78.54,78.48,78.53,40437.0,60.8125,60.8357,60.7892,60.828,40437.0
2017-02-14 10:25:00,78.52,78.54,78.48,78.48,53888.0,60.8202,60.8357,60.7892,60.7892,53888.0
2017-02-14 10:30:00,78.49,78.53,78.37,78.38,34484.0,60.797,60.828,60.704,60.7118,34484.0
2017-02-14 10:35:00,78.38,78.38,78.23,78.27,202453.0,60.7118,60.7118,60.5956,60.6266,202453.0
2017-02-14 10:40:00,78.27,78.29,78.15,78.16,70091.0,60.6266,60.6421,60.5336,60.5414,70091.0
2017-02-14 10:45:00,78.16,78.22,78.08,78.13,122852.0,60.5414,60.5878,60.4794,60.5181,122852.0
2017-02-14 10:50:00,78.13,78.15,78.06,78.07,95758.0,60.5181,60.5336,60.4639,60.4717,95758.0
2017-02-14 10:55:00,78.06,78.23,78.06,78.19,53095.0,60.4639,60.5956,60.4639,60.5646,53095.0
2017-02-14 11:00:00,78.19,78.26,78.17,78.26,46204.0,60.5646,60.6188,60.5491,60.6188,46204.0
2017-02-14 11:05:00,78.26,78.26,78.23,78.25,47882.0,60.6188,60.6188,60.5956,60.6111,47882.0
2017-02-14 11:10:00,78.26,78.35,78.26,78.35,44261.0,60.6188,60.6885,60.6188,60.6885,44261.0
2017-02-14 11:15:00,78.35,78.47,78.35,78.39,88854.0,60.6885,60.7815,60.6885,60.7195,88854.0
2017-02-14 11:20:00,78.4,78.41,78.27,78.28,40596.0,60.7273,60.735,60.6266,60.6343,40596.0
2017-02-14 11:25:00,78.28,78.29,78.26,78.27,23966.0,60.6343,60.6421,60.6188,60.6266,23966.0
2017-02-14 11:30:00,78.28,78.37,78.26,78.28,47662.0,60.6343,60.704,60.6188,60.6343,47662.0
2017-02-14 11:35:00,78.27,78.31,78.21,78.3,30461.0,60.6266,60.6576,60.5801,60.6498,30461.0
2017-02-14 11:40:00,78.3,78.36,78.29,78.32,25318.0,60.6498,60.6963,60.6421,60.6653,25318.0
2017-02-14 11:45:00,78.31,78.38,78.3,78.36,36680.0,60.6576,60.7118,60.6498,60.6963,36680.0
2017-02-14 11:50:00,78.36,78.42,78.36,78.37,42344.0,60.6963,60.7428,60.6963,60.704,42344.0
2017-02-14 11:55:00,78.37,78.44,78.36,78.44,30597.0,60.704,60.7583,60.6963,60.7583,30597.0
2017-02-14 12:00:00,78.42,78.46,78.4,78.46,27773.0,60.7428,60.7737,60.7273,60.7737,27773.0
2017-02-14 12:05:00,78.46,78.46,78.39,78.4,28306.0,60.7737,60.7737,60.7195,60.7273,28306.0
2017-02-14 12:10:00,78.39,78.41,78.38,78.4,33992.0,60.7195,60.735,60.7118,60.7273,33992.0
2017-02-14 12:15:00,78.4,78.43,78.39,78.43,16753.0,60.7273,60.7505,60.7195,60.7505,16753.0
2017-02-14 12:20:00,78.43,78.48,78.42,78.47,29455.0,60.7505,60.7892,60.7428,60.7815,29455.0
2017-02-14 12:25:00,78.47,78.5,78.46,78.48,18850.0,60.7815,60.8047,60.7737,60.7892,18850.0
2017-02-14 12:30:00,78.49,78.51,78.46,78.47,39664.0,60.797,60.8125,60.7737,60.7815,39664.0
2017-02-14 12:35:00,78.47,78.53,78.47,78.51,38285.0,60.7815,60.828,60.7815,60.8125,38285.0
2017-02-14 12:40:00,78.51,78.54,78.51,78.52,19667.0,60.8125,60.8357,60.8125,60.8202,19667.0
2017-02-14 12:45:00,78.53,78.54,78.51,78.54,25500.0,60.828,60.8357,60.8125,60.8357,25500.0
2017-02-14 12:50:00,78.54,78.6,78.52,78.56,35876.0,60.8357,60.8822,60.8202,60.8512,35876.0
2017-02-14 12:55:00,78.56,78.57,78.54,78.55,24217.0,60.8512,60.8589,60.8357,60.8435,24217.0
2017-02-14 13:00:00,78.55,78.59,78.55,78.57,24075.0,60.8435,60.8744,60.8435,60.8589,24075.0
2017-02-14 13:05:00,78.58,78.66,78.57,78.65,23994.0,60.8667,60.9287,60.8589,60.9209,23994.0
2017-02-14 13:10:00,78.65,78.67,78.63,78.66,24725.0,60.9209,60.9364,60.9054,60.9287,24725.0
2017-02-14 13:15:00,78.65,78.68,78.65,78.66,19560.0,60.9209,60.9442,60.9209,60.9287,19560.0
2017-02-14 13:20:00,78.66,78.69,78.65,78.69,19777.0,60.9287,60.9519,60.9209,60.9519,19777.0
2017-02-14 13:25:00,78.69,78.72,78.66,78.72,33519.0,60.9519,60.9751,60.9287,60.9751,33519.0
2017-02-14 13:30:00,78.71,78.72,78.66,78.67,40723.0,60.9674,60.9751,60.9287,60.9364,40723.0
2017-02-14 13:35:00,78.67,78.78,78.67,78.78,25942.0,60.9364,61.0216,60.9364,61.0216,25942.0
2017-02-14 13:40:00,78.79,78.82,78.75,78.76,31615.0,61.0294,61.0526,60.9984,61.0061,31615.0
2017-02-14 13:45:00,78.76,78.79,78.76,78.76,20574.0,61.0061,61.0294,61.0061,61.0061,20574.0
2017-02-14 13:50:00,78.76,78.77,78.7,78.75,130517.0,61.0061,61.0139,60.9596,60.9984,130517.0
2017-02-14 13:55:00,78.75,78.76,78.72,78.74,47259.0,60.9984,61.0061,60.9751,60.9906,47259.0
2017-02-14 14:00:00,78.73,78.76,78.71,78.75,37171.0,60.9829,61.0061,60.9674,60.9984,37171.0
2017-02-14 14:05:00,78.74,78.81,78.74,78.79,85001.0,60.9906,61.0448,60.9906,61.0294,85001.0
2017-02-14 14:10:00,78.79,78.79,78.73,78.78,140201.0,61.0294,61.0294,60.9829,61.0216,140201.0
2017-02-14 14:15:00,78.79,78.86,78.74,78.84,138915.0,61.0294,61.0836,60.9906,61.0681,138915.0
2017-02-14 14:20:00,78.84,78.89,78.79,78.84,49480.0,61.0681,61.1068,61.0294,61.0681,49480.0
2017-02-14 14:25:00,78.82,78.85,78.7,78.73,64052.0,61.0526,61.0758,60.9596,60.9829,64052.0
2017-02-14 14:30:00,78.73,78.78,78.66,78.71,55689.0,60.9829,61.0216,60.9287,60.9674,55689.0
2017-02-14 14:35:00,78.71,78.74,78.6,78.62,55287.0,60.9674,60.9906,60.8822,60.8977,55287.0
2017-02-14 14:40:00,78.62,78.68,78.6,78.66,33437.0,60.8977,60.9442,60.8822,60.9287,33437.0
2017-02-14 14:45:00,78.67,78.7,78.65,78.67,20852.0,60.9364,60.9596,60.9209,60.9364,20852.0
2017-02-14 14:50:00,78.68,78.69,78.65,78.67,29492.0,60.9442,60.9519,60.9209,60.9364,29492.0
2017-02-14 14:55:00,78.67,78.68,78.55,78.58,32864.0,60.9364,60.9442,60.8435,60.8667,32864.0
2017-02-14 15:00:00,78.59,78.64,78.57,78.62,31412.0,60.8744,60.9132,60.8589,60.8977,31412.0
2017-02-14 15:05:00,78.63,78.65,78.59,78.61,35671.0,60.9054,60.9209,60.8744,60.8899,35671.0
2017-02-14 15:10:00,78.6,78.66,78.6,78.65,40719.0,60.8822,60.9287,60.8822,60.9209,40719.0
2017-02-14 15:15:00,78.64,78.69,78.61,78.65,55397.0,60.9132,60.9519,60.8899,60.9209,55397.0
2017-02-14 15:20:00,78.65,78.7,78.63,78.65,109424.0,60.9209,60.9596,60.9054,60.9209,109424.0
2017-02-14 15:25:00,78.65,78.66,78.51,78.54,67710.0,60.9209,60.9287,60.8125,60.8357,67710.0
2017-02-14 15:30:00,78.54,78.58,78.53,78.55,58546.0,60.8357,60.8667,60.828,60.8435,58546.0
2017-02-14 15:35:00,78.54,78.7,78.54,78.69,90075.0,60.8357,60.9596,60.8357,60.9519,90075.0
2017-02-14 15:40:00,78.69,78.7,78.6,78.65,79947.0,60.9519,60.9596,60.8822,60.9209,79947.0
2017-02-14 15:45:00,78.64,78.74,78.63,78.71,109363.0,60.9132,60.9906,60.9054,60.9674,109363.0
2017-02-14 15:50:00,78.71,78.79,78.7,78.73,231054.0,60.9674,61.0294,60.9596,60.9829,231054.0
2017-02-14 15:55:00,78.74,78.76,78.66,78.68,296412.0,60.9906,61.0061,60.9287,60.9442,296412.0
2017-02-15 09:30:00,78.88,79.25,78.86,78.98,187742.0,61.0991,61.3857,61.0836,61.1765,187742.0
2017-02-15 09:35:00,79.05,79.15,78.93,78.94,60840.0,61.2307,61.3082,61.1378,61.1455,60840.0
2017-02-15 09:40:00,78.93,79.01,78.86,78.92,39489.0,61.1378,61.1998,61.0836,61.1301,39489.0
2017-02-15 09:45:00,78.91,79.01,78.89,78.97,45892.0,61.1223,61.1998,61.1068,61.1688,45892.0
2017-02-15 09:50:00,78.98,79.01,78.87,78.98,96606.0,61.1765,61.1998,61.0913,61.1765,96606.0
2017-02-15 09:55:00,78.96,79.05,78.95,78.99,77549.0,61.161,61.2307,61.1533,61.1843,77549.0
2017-02-15 10:00:00,78.98,79.1,78.98,79.1,97083.0,61.1765,61.2695,61.1765,61.2695,97083.0
2017-02-15 10:05:00,79.11,79.38,79.1,79.38,84738.0,61.2772,61.4864,61.2695,61.4864,84738.0
2017-02-15 10:10:00,79.37,79.38,79.26,79.33,85622.0,61.4786,61.4864,61.3934,61.4476,85622.0
2017-02-15 10:15:00,79.34,79.34,79.09,79.09,60395.0,61.4554,61.4554,61.2617,61.2617,60395.0
2017-02-15 10:20:00,79.09,79.23,79.07,79.2,97150.0,61.2617,61.3702,61.2462,61.3469,97150.0
2017-02-15 10:25:00,79.2,79.27,78.98,79.0,126186.0,61.3469,61.4012,61.1765,61.192,126186.0
2017-02-15 10:30:00,79.0,79.08,78.95,78.99,91165.0,61.192,61.254,61.1533,61.1843,91165.0
2017-02-15 10:35:00,78.99,79.21,78.98,79.0,92343.0,61.1843,61.3547,61.1765,61.192,92343.0
2017-02-15 10:40:00,79.01,79.09,78.96,79.01,45210.0,61.1998,61.2617,61.161,61.1998,45210.0
2017-02-15 10:45:00,79.01,79.05,78.97,78.99,32999.0,61.1998,61.2307,61.1688,61.1843,32999.0
2017-02-15 10:50:00,78.99,79.01,78.96,78.97,25045.0,61.1843,61.1998,61.161,61.1688,25045.0
2017-02-15 10:55:00,78.97,78.98,78.83,78.93,69988.0,61.1688,61.1765,61.0603,61.1378,69988.0
2017-02-15 11:00:00,78.93,78.95,78.87,78.95,48899.0,61.1378,61.1533,61.0913,61.1533,48899.0
2017-02-15 11:05:00,78.93,79.02,78.93,78.96,43284.0,61.1378,61.2075,61.1378,61.161,43284.0
2017-02-15 11:10:00,78.97,79.02,78.96,79.0,36001.0,61.1688,61.2075,61.161,61.192,36001.0
2017-02-15 11:15:00,79.0,79.18,78.99,79.11,73021.0,61.192,61.3314,61.1843,61.2772,73021.0
2017-02-15 11:20:00,79.12,79.13,78.98,78.98,65081.0,61.285,61.2927,61.1765,61.1765,65081.0
2017-02-15 11:25:00,78.98,79.01,78.95,78.97,36811.0,61.1765,61.1998,61.1533,61.1688,36811.0
2017-02-15 11:30:00,78.96,79.0,78.89,78.9,63425.0,61.161,61.192,61.1068,61.1146,63425.0
2017-02-15 11:35:00,78.9,78.91,78.84,78.84,51576.0,61.1146,61.1223,61.0681,61.0681,51576.0
2017-02-15 11:40:00,78.84,78.94,78.84,78.88,62289.0,61.0681,61.1455,61.0681,61.0991,62289.0
2017-02-15 11:45:00,78.89,78.94,78.86,78.92,65417.0,61.1068,61.1455,61.0836,61.1301,65417.0
2017-02-15 11:50:00,78.91,78.95,78.91,78.94,27667.0,61.1223,61.1533,61.1223,61.1455,27667.0
2017-02-15 11:55:00,78.93,78.97,78.91,78.93,52159.0,61.1378,61.1688,61.1223,61.1378,52159.0
2017-02-15 12:00:00,78.93,78.98,78.92,78.95,25336.0,61.1378,61.1765,61.1301,61.1533,25336.0
2017-02-15 12:05:00,78.95,78.98,78.91,78.92,31659.0,61.1533,61.1765,61.1223,61.1301,31659.0
2017-02-15 12:10:00,78.91,78.98,78.9,78.97,33950.0,61.1223,61.1765,61.1146,61.1688,33950.0
2017-02-15 12:15:00,78.98,79.0,78.94,78.94,32066.0,61.1765,61.192,61.1455,61.1455,32066.0
2017-02-15 12:20:00,78.95,78.98,78.94,78.97,29706.0,61.1533,61.1765,61.1455,61.1688,29706.0
2017-02-15 12:25:00,78.97,79.0,78.95,78.99,27875.0,61.1688,61.192,61.1533,61.1843,27875.0
2017-02-15 12:30:00,79.0,79.04,78.98,79.04,121982.0,61.192,61.223,61.1765,61.223,121982.0
2017-02-15 12:35:00,79.04,79.05,78.98,78.99,23411.0,61.223,61.2307,61.1765,61.1843,23411.0
2017-02-15 12:40:00,79.0,79.02,78.98,79.02,25865.0,61.192,61.2075,61.1765,61.2075,25865.0
2017-02-15 12:45:00,79.01,79.05,78.98,79.01,30974.0,61.1998,61.2307,61.1765,61.1998,30974.0
2017-02-15 12:50:00,79.02,79.03,79.0,79.02,28200.0,61.2075,61.2153,61.192,61.2075,28200.0
2017-02-15 12:55:00,79.02,79.02,78.95,78.95,35894.0,61.2075,61.2075,61.1533,61.1533,35894.0
2017-02-15 13:00:00,78.96,79.06,78.95,79.06,53093.0,61.161,61.2385,61.1533,61.2385,53093.0
2017-02-15 13:05:00,79.05,79.06,79.01,79.02,39218.0,61.2307,61.2385,61.1998,61.2075,39218.0
2017-02-15 13:10:00,79.02,79.04,78.88,78.89,52861.0,61.2075,61.223,61.0991,61.1068,52861.0
2017-02-15 13:15:00,78.89,78.99,78.89,78.98,23931.0,61.1068,61.1843,61.1068,61.1765,23931.0
2017-02-15 13:20:00,78.98,79.0,78.97,79.0,15265.0,61.1765,61.192,61.1688,61.192,15265.0
2017-02-15 13:25:00,79.0,79.0,78.97,78.98,13492.0,61.192,61.192,61.1688,61.1765,13492.0
2017-02-15 13:30:00,78.98,79.0,78.97,78.98,32028.0,61.1765,61.192,61.1688,61.1765,32028.0
2017-02-15 13:35:00,78.99,79.0,78.97,78.98,13945.0,61.1843,61.192,61.1688,61.1765,13945.0
2017-02-15 13:40:00,78.97,79.05,78.95,78.96,45503.0,61.1688,61.2307,61.1533,61.161,45503.0
2017-02-15 13:45:00,78.96,79.0,78.95,78.99,20105.0,61.161,61.192,61.1533,61.1843,20105.0
2017-02-15 13:50:00,78.99,79.04,78.97,79.04,46618.0,61.1843,61.223,61.1688,61.223,46618.0
2017-02-15 13:55:00,79.04,79.05,78.99,79.0,41210.0,61.223,61.2307,61.1843,61.192,41210.0
2017-02-15 14:00:00,79.0,79.17,78.98,79.17,55042.0,61.192,61.3237,61.1765,61.3237,55042.0
2017-02-15 14:05:00,79.16,79.17,79.06,79.11,26127.0,61.316,61.3237,61.2385,61.2772,26127.0
2017-02-15 14:10:00,79.11,79.16,79.08,79.16,27861.0,61.2772,61.316,61.254,61.316,27861.0
2017-02-15 14:15:00,79.17,79.18,79.11,79.13,28302.0,61.3237,61.3314,61.2772,61.2927,28302.0
2017-02-15 14:20:00,79.13,79.14,79.1,79.1,27479.0,61.2927,61.3005,61.2695,61.2695,27479.0
2017-02-15 14:25:00,79.09,79.14,79.09,79.13,40998.0,61.2617,61.3005,61.2617,61.2927,40998.0
2017-02-15 14:30:00,79.12,79.22,79.11,79.2,41071.0,61.285,61.3624,61.2772,61.3469,41071.0
2017-02-15 14:35:00,79.21,79.23,79.16,79.17,56569.0,61.3547,61.3702,61.316,61.3237,56569.0
2017-02-15 14:40:00,79.19,79.22,79.17,79.19,38720.0,61.3392,61.3624,61.3237,61.3392,38720.0
2017-02-15 14:45:00,79.19,79.19,79.09,79.15,44477.0,61.3392,61.3392,61.2617,61.3082,44477.0
2017-02-15 14:50:00,79.15,79.15,79.08,79.12,42568.0,61.3082,61.3082,61.254,61.285,42568.0
2017-02-15 14:55:00,79.12,79.17,79.11,79.17,35120.0,61.285,61.3237,61.2772,61.3237,35120.0
2017-02-15 15:00:00,79.17,79.25,79.17,79.19,43679.0,61.3237,61.3857,61.3237,61.3392,43679.0
2017-02-15 15:05:00,79.2,79.28,79.18,79.23,34042.0,61.3469,61.4089,61.3314,61.3702,34042.0
2017-02-15 15:10:00,79.23,79.3,79.23,79.28,42665.0,61.3702,61.4244,61.3702,61.4089,42665.0
2017-02-15 15:15:00,79.29,79.36,79.28,79.34,55340.0,61.4166,61.4709,61.4089,61.4554,55340.0
2017-02-15 15:20:00,79.34,79.41,79.33,79.39,61681.0,61.4554,61.5096,61.4476,61.4941,61681.0
2017-02-15 15:25:00,79.39,79.51,79.38,79.45,99532.0,61.4941,61.5871,61.4864,61.5406,99532.0
2017-02-15 15:30:00,79.45,79.5,79.44,79.45,58112.0,61.5406,61.5793,61.5328,61.5406,58112.0
2017-02-15 15:35:00,79.45,79.47,79.42,79.42,61521.0,61.5406,61.5561,61.5173,61.5173,61521.0
2017-02-15 15:40:00,79.42,79.47,79.39,79.47,92586.0,61.5173,61.5561,61.4941,61.5561,92586.0
2017-02-15 15:45:00,79.47,79.52,79.46,79.47,98460.0,61.5561,61.5948,61.5483,61.5561,98460.0
2017-02-15 15:50:00,79.47,79.47,79.32,79.34,105906.0,61.5561,61.5561,61.4399,61.4554,105906.0
2017-02-15 15:55:00,79.34,79.44,79.34,79.41,199160.0,61.4554,61.5328,61.4554,61.5096,199160.0
2017-02-16 09:30:00,79.46,79.85,79.46,79.76,110195.0,61.5483,61.8504,61.5483,61.7807,110195.0
2017-02-16 09:35:00,79.77,79.83,79.72,79.73,40005.0,61.7884,61.8349,61.7497,61.7575,40005.0
2017-02-16 09:40:00,79.74,79.74,79.5,79.5,69830.0,61.7652,61.7652,61.5793,61.5793,69830.0
2017-02-16 09:45:00,79.49,79.52,79.29,79.36,53794.0,61.5716,61.5948,61.4166,61.4709,53794.0
2017-02-16 09:50:00,79.35,79.4,79.26,79.4,38308.0,61.4631,61.5019,61.3934,61.5019,38308.0
2017-02-16 09:55:00,79.41,79.63,79.34,79.59,37341.0,61.5096,61.68,61.4554,61.649,37341.0
2017-02-16 10:00:00,79.58,79.72,79.58,79.71,56763.0,61.6413,61.7497,61.6413,61.742,56763.0
2017-02-16 10:05:00,79.74,79.83,79.73,79.81,44411.0,61.7652,61.8349,61.7575,61.8194,44411.0
2017-02-16 10:10:00,79.8,79.86,79.75,79.85,65161.0,61.8117,61.8582,61.773,61.8504,65161.0
2017-02-16 10:15:00,79.83,79.84,79.79,79.82,48424.0,61.8349,61.8427,61.8039,61.8272,48424.0
2017-02-16 10:20:00,79.82,80.08,79.81,80.07,274196.0,61.8272,62.0286,61.8194,62.0208,274196.0
2017-02-16 10:25:00,80.08,80.15,80.0,80.09,91274.0,62.0286,62.0828,61.9666,62.0363,91274.0
2017-02-16 10:30:00,80.09,80.16,80.09,80.11,57185.0,62.0363,62.0905,62.0363,62.0518,57185.0
2017-02-16 10:35:00,80.11,80.2,80.08,80.16,58541.0,62.0518,62.1215,62.0286,62.0905,58541.0
2017-02-16 10:40:00,80.16,80.17,80.07,80.08,44932.0,62.0905,62.0983,62.0208,62.0286,44932.0
2017-02-16 10:45:00,80.08,80.08,79.96,79.97,62426.0,62.0286,62.0286,61.9356,61.9434,62426.0
2017-02-16 10:50:00,79.98,80.04,79.95,80.04,107623.0,61.9511,61.9976,61.9279,61.9976,107623.0
2017-02-16 10:55:00,80.02,80.03,79.98,80.0,68307.0,61.9821,61.9898,61.9511,61.9666,68307.0
2017-02-16 11:00:00,80.01,80.01,79.91,79.93,59339.0,61.9743,61.9743,61.8969,61.9124,59339.0
2017-02-16 11:05:00,79.93,79.94,79.79,79.84,44543.0,61.9124,61.9201,61.8039,61.8427,44543.0
2017-02-16 11:10:00,79.84,79.89,79.8,79.89,37548.0,61.8427,61.8814,61.8117,61.8814,37548.0
2017-02-16 11:15:00,79.88,79.93,79.84,79.92,36226.0,61.8737,61.9124,61.8427,61.9046,36226.0
2017-02-16 11:20:00,79.91,79.95,79.88,79.93,30690.0,61.8969,61.9279,61.8737,61.9124,30690.0
2017-02-16 11:25:00,79.93,79.98,79.93,79.97,34268.0,61.9124,61.9511,61.9124,61.9434,34268.0
2017-02-16 11:30:00,79.95,79.97,79.89,79.91,28569.0,61.9279,61.9434,61.8814,61.8969,28569.0
2017-02-16 11:35:00,79.92,79.97,79.86,79.94,36141.0,61.9046,61.9434,61.8582,61.9201,36141.0
2017-02-16 11:40:00,79.93,80.0,79.93,79.97,41342.0,61.9124,61.9666,61.9124,61.9434,41342.0
2017-02-16 11:45:00,79.97,79.98,79.81,79.84,29869.0,61.9434,61.9511,61.8194,61.8427,29869.0
2017-02-16 11:50:00,79.84,79.87,79.75,79.76,25799.0,61.8427,61.8659,61.773,61.7807,25799.0
2017-02-16 11:55:00,79.75,79.79,79.72,79.76,24783.0,61.773,61.8039,61.7497,61.7807,24783.0
2017-02-16 12:00:00,79.77,79.79,79.74,79.78,35809.0,61.7884,61.8039,61.7652,61.7962,35809.0
2017-02-16 12:05:00,79.78,79.88,79.72,79.76,51252.0,61.7962,61.8737,61.7497,61.7807,51252.0
2017-02-16 12:10:00,79.77,79.8,79.74,79.79,26599.0,61.7884,61.8117,61.7652,61.8039,26599.0
2017-02-16 12:15:00,79.8,79.87,79.79,79.82,46928.0,61.8117,61.8659,61.8039,61.8272,46928.0
2017-02-16 12:20:00,79.82,79.84,79.68,79.69,42581.0,61.8272,61.8427,61.7187,61.7265,42581.0
2017-02-16 12:25:00,79.69,79.72,79.61,79.64,43998.0,61.7265,61.7497,61.6645,61.6878,43998.0
2017-02-16 12:30:00,79.64,79.65,79.56,79.62,29820.0,61.6878,61.6955,61.6258,61.6723,29820.0
2017-02-16 12:35:00,79.62,79.64,79.59,79.64,15797.0,61.6723,61.6878,61.649,61.6878,15797.0
2017-02-16 12:40:00,79.64,79.67,79.6,79.66,23291.0,61.6878,61.711,61.6568,61.7032,23291.0
2017-02-16 12:45:00,79.66,79.72,79.64,79.71,31330.0,61.7032,61.7497,61.6878,61.742,31330.0
2017-02-16 12:50:00,79.71,79.8,79.71,79.8,21160.0,61.742,61.8117,61.742,61.8117,21160.0
2017-02-16 12:55:00,79.79,79.83,79.68,79.68,25804.0,61.8039,61.8349,61.7187,61.7187,25804.0
2017-02-16 13:00:00,79.68,79.69,79.61,79.65,29745.0,61.7187,61.7265,61.6645,61.6955,29745.0
2017-02-16 13:05:00,79.65,79.69,79.63,79.67,27676.0,61.6955,61.7265,61.68,61.711,27676.0
2017-02-16 13:10:00,79.68,79.68,79.6,79.63,33311.0,61.7187,61.7187,61.6568,61.68,33311.0
2017-02-16 13:15:00,79.63,79.64,79.57,79.6,32059.0,61.68,61.6878,61.6335,61.6568,32059.0
2017-02-16 13:20:00,79.61,79.62,79.55,79.58,37153.0,61.6645,61.6723,61.618,61.6413,37153.0
2017-02-16 13:25:00,79.58,79.66,79.54,79.66,45102.0,61.6413,61.7032,61.6103,61.7032,45102.0
2017-02-16 13:30:00,79.66,79.67,79.62,79.64,25766.0,61.7032,61.711,61.6723,61.6878,25766.0
2017-02-16 13:35:00,79.64,79.66,79.62,79.64,39942.0,61.6878,61.7032,61.6723,61.6878,39942.0
2017-02-16 13:40:00,79.64,79.65,79.61,79.62,23848.0,61.6878,61.6955,61.6645,61.6723,23848.0
2017-02-16 13:45:00,79.63,79.63,79.52,79.59,35365.0,61.68,61.68,61.5948,61.649,35365.0
2017-02-16 13:50:00,79.59,79.6,79.54,79.55,28796.0,61.649,61.6568,61.6103,61.618,28796.0
2017-02-16 13:55:00,79.56,79.58,79.53,79.58,53599.0,61.6258,61.6413,61.6025,61.6413,53599.0
2017-02-16 14:00:00,79.57,79.64,79.57,79.64,41005.0,61.6335,61.6878,61.6335,61.6878,41005.0
2017-02-16 14:05:00,79.64,79.65,79.59,79.61,37610.0,61.6878,61.6955,61.649,61.6645,37610.0
2017-02-16 14:10:00,79.61,79.65,79.58,79.6,47080.0,61.6645,61.6955,61.6413,61.6568,47080.0
2017-02-16 14:15:00,79.61,79.61,79.49,79.49,45950.0,61.6645,61.6645,61.5716,61.5716,45950.0
2017-02-16 14:20:00,79.5,79.53,79.48,79.49,42677.0,61.5793,61.6025,61.5638,61.5716,42677.0
2017-02-16 14:25:00,79.49,79.58,79.48,79.58,46275.0,61.5716,61.6413,61.5638,61.6413,46275.0
2017-02-16 14:30:00,79.57,79.57,79.51,79.52,32303.0,61.6335,61.6335,61.5871,61.5948,32303.0
2017-02-16 14:35:00,79.52,79.56,79.49,79.51,36646.0,61.5948,61.6258,61.5716,61.5871,36646.0
2017-02-16 14:40:00,79.5,79.52,79.48,79.48,44358.0,61.5793,61.5948,61.5638,61.5638,44358.0
2017-02-16 14:45:00,79.47,79.53,79.47,79.49,36689.0,61.5561,61.6025,61.5561,61.5716,36689.0
2017-02-16 14:50:00,79.5,79.52,79.42,79.5,51614.0,61.5793,61.5948,61.5173,61.5793,51614.0
2017-02-16 14:55:00,79.5,79.52,79.43,79.45,30934.0,61.5793,61.5948,61.5251,61.5406,30934.0
2017-02-16 15:00:00,79.45,79.48,79.42,79.48,28619.0,61.5406,61.5638,61.5173,61.5638,28619.0
2017-02-16 15:05:00,79.48,79.5,79.43,79.44,31768.0,61.5638,61.5793,61.5251,61.5328,31768.0
2017-02-16 15:10:00,79.43,79.47,79.41,79.45,34523.0,61.5251,61.5561,61.5096,61.5406,34523.0
2017-02-16 15:15:00,79.46,79.51,79.44,79.49,40106.0,61.5483,61.5871,61.5328,61.5716,40106.0
2017-02-16 15:20:00,79.48,79.52,79.47,79.48,48854.0,61.5638,61.5948,61.5561,61.5638,48854.0
2017-02-16 15:25:00,79.49,79.51,79.44,79.45,44617.0,61.5716,61.5871,61.5328,61.5406,44617.0
2017-02-16 15:30:00,79.44,79.52,79.44,79.47,89042.0,61.5328,61.5948,61.5328,61.5561,89042.0
2017-02-16 15:35:00,79.47,79.5,79.46,79.47,92823.0,61.5561,61.5793,61.5483,61.5561,92823.0
2017-02-16 15:40:00,79.48,79.51,79.45,79.45,56496.0,61.5638,61.5871,61.5406,61.5406,56496.0
2017-02-16 15:45:00,79.44,79.51,79.43,79.47,74570.0,61.5328,61.5871,61.5251,61.5561,74570.0
2017-02-16 15:50:00,79.46,79.48,79.41,79.46,121337.0,61.5483,61.5638,61.5096,61.5483,121337.0
2017-02-16 15:55:00,79.47,79.52,79.41,79.45,234512.0,61.5561,61.5948,61.5096,61.5406,234512.0
2017-02-17 09:30:00,79.45,79.75,79.32,79.72,333295.0,61.5406,61.773,61.4399,61.7497,333295.0
2017-02-17 09:35:00,79.71,79.79,79.61,79.65,48841.0,61.742,61.8039,61.6645,61.6955,48841.0
2017-02-17 09:40:00,79.66,79.75,79.65,79.74,36397.0,61.7032,61.773,61.6955,61.7652,36397.0
2017-02-17 09:45:00,79.73,79.84,79.71,79.81,38136.0,61.7575,61.8427,61.742,61.8194,38136.0
2017-02-17 09:50:00,79.8,79.85,79.69,79.72,44637.0,61.8117,61.8504,61.7265,61.7497,44637.0
2017-02-17 09:55:00,79.73,79.75,79.49,79.49,18527.0,61.7575,61.773,61.5716,61.5716,18527.0
2017-02-17 10:00:00,79.51,79.73,79.45,79.71,38974.0,61.5871,61.7575,61.5406,61.742,38974.0
2017-02-17 10:05:00,79.74,79.74,79.58,79.63,34503.0,61.7652,61.7652,61.6413,61.68,34503.0
2017-02-17 10:10:00,79.67,79.88,79.63,79.85,40552.0,61.711,61.8737,61.68,61.8504,40552.0
2017-02-17 10:15:00,79.86,79.87,79.73,79.76,16578.0,61.8582,61.8659,61.7575,61.7807,16578.0
2017-02-17 10:20:00,79.76,79.83,79.72,79.78,94386.0,61.7807,61.8349,61.7497,61.7962,94386.0
2017-02-17 10:25:00,79.78,79.93,79.76,79.87,34041.0,61.7962,61.9124,61.7807,61.8659,34041.0
2017-02-17 10:30:00,79.86,79.92,79.84,79.89,20466.0,61.8582,61.9046,61.8427,61.8814,20466.0
2017-02-17 10:35:00,79.89,79.93,79.87,79.9,25864.0,61.8814,61.9124,61.8659,61.8891,25864.0
2017-02-17 10:40:00,79.89,79.93,79.86,79.91,52708.0,61.8814,61.9124,61.8582,61.8969,52708.0
2017-02-17 10:45:00,79.9,79.99,79.9,79.93,52669.0,61.8891,61.9589,61.8891,61.9124,52669.0
2017-02-17 10:50:00,79.93,79.93,79.77,79.77,43550.0,61.9124,61.9124,61.7884,61.7884,43550.0
2017-02-17 10:55:00,79.78,79.79,79.66,79.76,100403.0,61.7962,61.8039,61.7032,61.7807,100403.0
2017-02-17 11:00:00,79.74,79.76,79.67,79.76,42717.0,61.7652,61.7807,61.711,61.7807,42717.0
2017-02-17 11:05:00,79.74,79.74,79.6,79.6,25798.0,61.7652,61.7652,61.6568,61.6568,25798.0
2017-02-17 11:10:00,79.61,79.61,79.52,79.52,31055.0,61.6645,61.6645,61.5948,61.5948,31055.0
2017-02-17 11:15:00,79.52,79.63,79.52,79.58,26960.0,61.5948,61.68,61.5948,61.6413,26960.0
2017-02-17 11:20:00,79.57,79.58,79.51,79.56,21379.0,61.6335,61.6413,61.5871,61.6258,21379.0
2017-02-17 11:25:00,79.55,79.56,79.51,79.52,20772.0,61.618,61.6258,61.5871,61.5948,20772.0
2017-02-17 11:30:00,79.52,79.52,79.42,79.43,29470.0,61.5948,61.5948,61.5173,61.5251,29470.0
2017-02-17 11:35:00,79.43,79.52,79.41,79.52,22026.0,61.5251,61.5948,61.5096,61.5948,22026.0
2017-02-17 11:40:00,79.52,79.52,79.43,79.46,30030.0,61.5948,61.5948,61.5251,61.5483,30030.0
2017-02-17 11:45:00,79.45,79.49,79.41,79.48,30284.0,61.5406,61.5716,61.5096,61.5638,30284.0
2017-02-17 11:50:00,79.48,79.71,79.47,79.69,46114.0,61.5638,61.742,61.5561,61.7265,46114.0
2017-02-17 11:55:00,79.69,79.73,79.66,79.71,52378.0,61.7265,61.7575,61.7032,61.742,52378.0
2017-02-17 12:00:00,79.71,79.75,79.62,79.63,54234.0,61.742,61.773,61.6723,61.68,54234.0
2017-02-17 12:05:00,79.64,79.67,79.61,79.64,38215.0,61.6878,61.711,61.6645,61.6878,38215.0
2017-02-17 12:10:00,79.62,79.65,79.6,79.63,38284.0,61.6723,61.6955,61.6568,61.68,38284.0
2017-02-17 12:15:00,79.62,79.62,79.52,79.55,30102.0,61.6723,61.6723,61.5948,61.618,30102.0
2017-02-17 12:20:00,79.57,79.61,79.55,79.59,16149.0,61.6335,61.6645,61.618,61.649,16149.0
2017-02-17 12:25:00,79.6,79.71,79.55,79.57,54320.0,61.6568,61.742,61.618,61.6335,54320.0
2017-02-17 12:30:00,79.56,79.66,79.51,79.64,41096.0,61.6258,61.7032,61.5871,61.6878,41096.0
2017-02-17 12:35:00,79.64,79.69,79.59,79.63,37158.0,61.6878,61.7265,61.649,61.68,37158.0
2017-02-17 12:40:00,79.63,79.66,79.6,79.63,41874.0,61.68,61.7032,61.6568,61.68,41874.0
2017-02-17 12:45:00,79.61,79.65,79.61,79.64,33373.0,61.6645,61.6955,61.6645,61.6878,33373.0
2017-02-17 12:50:00,79.63,79.65,79.56,79.61,36511.0,61.68,61.6955,61.6258,61.6645,36511.0
2017-02-17 12:55:00,79.6,79.63,79.58,79.59,24906.0,61.6568,61.68,61.6413,61.649,24906.0
2017-02-17 13:00:00,79.6,79.62,79.52,79.57,38971.0,61.6568,61.6723,61.5948,61.6335,38971.0
2017-02-17 13:05:00,79.58,79.59,79.51,79.52,19777.0,61.6413,61.649,61.5871,61.5948,19777.0
2017-02-17 13:10:00,79.52,79.54,79.5,79.51,25495.0,61.5948,61.6103,61.5793,61.5871,25495.0
2017-02-17 13:15:00,79.51,79.51,79.43,79.47,36099.0,61.5871,61.5871,61.5251,61.5561,36099.0
2017-02-17 13:20:00,79.47,79.5,79.46,79.48,17445.0,61.5561,61.5793,61.5483,61.5638,17445.0
2017-02-17 13:25:00,79.49,79.5,79.45,79.48,24384.0,61.5716,61.5793,61.5406,61.5638,24384.0
2017-02-17 13:30:00,79.48,79.5,79.46,79.47,18473.0,61.5638,61.5793,61.5483,61.5561,18473.0
2017-02-17 13:35:00,79.47,79.48,79.43,79.46,27336.0,61.5561,61.5638,61.5251,61.5483,27336.0
2017-02-17 13:40:00,79.46,79.49,79.45,79.48,21498.0,61.5483,61.5716,61.5406,61.5638,21498.0
2017-02-17 13:45:00,79.48,79.53,79.47,79.5,46619.0,61.5638,61.6025,61.5561,61.5793,46619.0
2017-02-17 13:50:00,79.51,79.55,79.5,79.53,23693.0,61.5871,61.618,61.5793,61.6025,23693.0
2017-02-17 13:55:00,79.52,79.53,79.49,79.49,23519.0,61.5948,61.6025,61.5716,61.5716,23519.0
2017-02-17 14:00:00,79.49,79.5,79.42,79.42,17924.0,61.5716,61.5793,61.5173,61.5173,17924.0
2017-02-17 14:05:00,79.42,79.63,79.41,79.6,82292.0,61.5173,61.68,61.5096,61.6568,82292.0
2017-02-17 14:10:00,79.58,79.65,79.54,79.61,50765.0,61.6413,61.6955,61.6103,61.6645,50765.0
2017-02-17 14:15:00,79.6,79.71,79.59,79.69,36533.0,61.6568,61.742,61.649,61.7265,36533.0
2017-02-17 14:20:00,79.69,79.71,79.67,79.68,25234.0,61.7265,61.742,61.711,61.7187,25234.0
2017-02-17 14:25:00,79.67,79.7,79.65,79.68,30702.0,61.711,61.7342,61.6955,61.7187,30702.0
2017-02-17 14:30:00,79.68,79.69,79.63,79.65,23539.0,61.7187,61.7265,61.68,61.6955,23539.0
2017-02-17 14:35:00,79.63,79.66,79.58,79.59,27171.0,61.68,61.7032,61.6413,61.649,27171.0
2017-02-17 14:40:00,79.58,79.6,79.56,79.6,35036.0,61.6413,61.6568,61.6258,61.6568,35036.0
2017-02-17 14:45:00,79.59,79.67,79.58,79.65,22731.0,61.649,61.711,61.6413,61.6955,22731.0
2017-02-17 14:50:00,79.65,79.66,79.6,79.64,31277.0,61.6955,61.7032,61.6568,61.6878,31277.0
2017-02-17 14:55:00,79.62,79.63,79.55,79.55,14916.0,61.6723,61.68,61.618,61.618,14916.0
2017-02-17 15:00:00,79.55,79.59,79.55,79.55,26001.0,61.618,61.649,61.618,61.618,26001.0
2017-02-17 15:05:00,79.55,79.57,79.5,79.53,25756.0,61.618,61.6335,61.5793,61.6025,25756.0
2017-02-17 15:10:00,79.53,79.54,79.48,79.51,21893.0,61.6025,61.6103,61.5638,61.5871,21893.0
2017-02-17 15:15:00,79.51,79.53,79.49,79.52,36040.0,61.5871,61.6025,61.5716,61.5948,36040.0
2017-02-17 15:20:00,79.52,79.54,79.47,79.5,54102.0,61.5948,61.6103,61.5561,61.5793,54102.0
2017-02-17 15:25:00,79.5,79.58,79.5,79.57,41059.0,61.5793,61.6413,61.5793,61.6335,41059.0
2017-02-17 15:30:00,79.57,79.71,79.56,79.68,60809.0,61.6335,61.742,61.6258,61.7187,60809.0
2017-02-17 15:35:00,79.67,79.67,79.56,79.59,71938.0,61.711,61.711,61.6258,61.649,71938.0
2017-02-17 15:40:00,79.59,79.59,79.52,79.52,62565.0,61.649,61.649,61.5948,61.5948,62565.0
2017-02-17 15:45:00,79.53,79.75,79.52,79.74,123295.0,61.6025,61.773,61.5948,61.7652,123295.0
2017-02-17 15:50:00,79.74,79.77,79.67,79.75,101853.0,61.7652,61.7884,61.711,61.773,101853.0
2017-02-17 15:55:00,79.75,79.83,79.58,79.7,360649.0,61.773,61.8349,61.6413,61.7342,360649.0
2017-02-21 09:30:00,79.61,80.39,79.6,79.69,238577.0,61.6645,62.2687,61.6568,61.7265,238577.0
2017-02-21 09:35:00,79.66,79.66,79.13,79.38,138466.0,61.7032,61.7032,61.2927,61.4864,138466.0
2017-02-21 09:40:00,79.37,79.64,79.37,79.58,63411.0,61.4786,61.6878,61.4786,61.6413,63411.0
2017-02-21 09:45:00,79.58,79.67,79.49,79.61,87705.0,61.6413,61.711,61.5716,61.6645,87705.0
2017-02-21 09:50:00,79.63,79.86,79.61,79.66,86006.0,61.68,61.8582,61.6645,61.7032,86006.0
2017-02-21 09:55:00,79.65,79.83,79.62,79.65,60327.0,61.6955,61.8349,61.6723,61.6955,60327.0
2017-02-21 10:00:00,79.67,79.77,79.64,79.73,45655.0,61.711,61.7884,61.6878,61.7575,45655.0
2017-02-21 10:05:00,79.72,80.04,79.7,79.97,71188.0,61.7497,61.9976,61.7342,61.9434,71188.0
2017-02-21 10:10:00,79.95,80.18,79.91,80.11,79486.0,61.9279,62.106,61.8969,62.0518,79486.0
2017-02-21 10:15:00,80.08,80.15,80.04,80.11,48105.0,62.0286,62.0828,61.9976,62.0518,48105.0
2017-02-21 10:20:00,80.11,80.15,79.94,79.95,106830.0,62.0518,62.0828,61.9201,61.9279,106830.0
2017-02-21 10:25:00,79.98,80.1,79.89,79.94,84618.0,61.9511,62.0441,61.8814,61.9201,84618.0
2017-02-21 10:30:00,79.93,80.0,79.9,79.98,53936.0,61.9124,61.9666,61.8891,61.9511,53936.0
2017-02-21 10:35:00,79.98,79.99,79.81,79.87,53004.0,61.9511,61.9589,61.8194,61.8659,53004.0
2017-02-21 10:40:00,79.88,79.99,79.84,79.99,40274.0,61.8737,61.9589,61.8427,61.9589,40274.0
2017-02-21 10:45:00,79.98,80.08,79.95,80.06,49566.0,61.9511,62.0286,61.9279,62.0131,49566.0
2017-02-21 10:50:00,80.07,80.07,79.96,79.99,39152.0,62.0208,62.0208,61.9356,61.9589,39152.0
2017-02-21 10:55:00,80.0,80.03,79.94,79.95,52846.0,61.9666,61.9898,61.9201,61.9279,52846.0
2017-02-21 11:00:00,79.93,79.97,79.77,79.85,52738.0,61.9124,61.9434,61.7884,61.8504,52738.0
2017-02-21 11:05:00,79.88,79.91,79.79,79.9,55555.0,61.8737,61.8969,61.8039,61.8891,55555.0
2017-02-21 11:10:00,79.91,79.96,79.89,79.9,39221.0,61.8969,61.9356,61.8814,61.8891,39221.0
2017-02-21 11:15:00,79.91,79.92,79.79,79.8,30820.0,61.8969,61.9046,61.8039,61.8117,30820.0
2017-02-21 11:20:00,79.8,79.82,79.7,79.71,53002.0,61.8117,61.8272,61.7342,61.742,53002.0
2017-02-21 11:25:00,79.71,79.81,79.69,79.8,36442.0,61.742,61.8194,61.7265,61.8117,36442.0
2017-02-21 11:30:00,79.81,79.81,79.72,79.8,39745.0,61.8194,61.8194,61.7497,61.8117,39745.0
2017-02-21 11:35:00,79.8,79.82,79.73,79.78,35805.0,61.8117,61.8272,61.7575,61.7962,35805.0
2017-02-21 11:40:00,79.78,79.85,79.75,79.81,53626.0,61.7962,61.8504,61.773,61.8194,53626.0
2017-02-21 11:45:00,79.81,79.82,79.72,79.77,43204.0,61.8194,61.8272,61.7497,61.7884,43204.0
2017-02-21 11:50:00,79.79,79.82,79.76,79.79,38826.0,61.8039,61.8272,61.7807,61.8039,38826.0
2017-02-21 11:55:00,79.8,79.84,79.79,79.84,45547.0,61.8117,61.8427,61.8039,61.8427,45547.0
2017-02-21 12:00:00,79.84,79.9,79.83,79.86,52570.0,61.8427,61.8891,61.8349,61.8582,52570.0
2017-02-21 12:05:00,79.85,79.88,79.81,79.81,42867.0,61.8504,61.8737,61.8194,61.8194,42867.0
2017-02-21 12:10:00,79.81,79.92,79.8,79.86,104101.0,61.8194,61.9046,61.8117,61.8582,104101.0
2017-02-21 12:15:00,79.87,79.9,79.8,79.82,49483.0,61.8659,61.8891,61.8117,61.8272,49483.0
2017-02-21 12:20:00,79.81,79.85,79.73,79.74,41115.0,61.8194,61.8504,61.7575,61.7652,41115.0
2017-02-21 12:25:00,79.75,79.79,79.61,79.64,65516.0,61.773,61.8039,61.6645,61.6878,65516.0
2017-02-21 12:30:00,79.65,79.66,79.55,79.57,73024.0,61.6955,61.7032,61.618,61.6335,73024.0
2017-02-21 12:35:00,79.57,79.68,79.51,79.63,101911.0,61.6335,61.7187,61.5871,61.68,101911.0
2017-02-21 12:40:00,79.63,79.63,79.53,79.59,53955.0,61.68,61.68,61.6025,61.649,53955.0
2017-02-21 12:45:00,79.6,79.61,79.52,79.58,46933.0,61.6568,61.6645,61.5948,61.6413,46933.0
2017-02-21 12:50:00,79.57,79.6,79.49,79.5,42028.0,61.6335,61.6568,61.5716,61.5793,42028.0
2017-02-21 12:55:00,79.5,79.6,79.5,79.51,52590.0,61.5793,61.6568,61.5793,61.5871,52590.0
2017-02-21 13:00:00,79.51,79.58,79.49,79.57,40034.0,61.5871,61.6413,61.5716,61.6335,40034.0
2017-02-21 13:05:00,79.57,79.59,79.5,79.53,56487.0,61.6335,61.649,61.5793,61.6025,56487.0
2017-02-21 13:10:00,79.53,79.62,79.52,79.62,49096.0,61.6025,61.6723,61.5948,61.6723,49096.0
2017-02-21 13:15:00,79.62,79.63,79.58,79.59,39981.0,61.6723,61.68,61.6413,61.649,39981.0
2017-02-21 13:20:00,79.59,79.62,79.56,79.61,36608.0,61.649,61.6723,61.6258,61.6645,36608.0
2017-02-21 13:25:00,79.62,79.65,79.55,79.57,45341.0,61.6723,61.6955,61.618,61.6335,45341.0
2017-02-21 13:30:00,79.56,79.62,79.53,79.59,34731.0,61.6258,61.6723,61.6025,61.649,34731.0
2017-02-21 13:35:00,79.6,79.6,79.51,79.53,38403.0,61.6568,61.6568,61.5871,61.6025,38403.0
2017-02-21 13:40:00,79.52,79.57,79.51,79.54,39111.0,61.5948,61.6335,61.5871,61.6103,39111.0
2017-02-21 13:45:00,79.53,79.56,79.48,79.53,70538.0,61.6025,61.6258,61.5638,61.6025,70538.0
2017-02-21 13:50:00,79.53,79.57,79.52,79.56,41537.0,61.6025,61.6335,61.5948,61.6258,41537.0
2017-02-21 13:55:00,79.56,79.68,79.56,79.66,55302.0,61.6258,61.7187,61.6258,61.7032,55302.0
2017-02-21 14:00:00,79.65,79.79,79.64,79.79,72720.0,61.6955,61.8039,61.6878,61.8039,72720.0
2017-02-21 14:05:00,79.79,79.79,79.7,79.79,42246.0,61.8039,61.8039,61.7342,61.8039,42246.0
2017-02-21 14:10:00,79.79,79.83,79.75,79.77,45622.0,61.8039,61.8349,61.773,61.7884,45622.0
2017-02-21 14:15:00,79.77,79.82,79.75,79.78,36032.0,61.7884,61.8272,61.773,61.7962,36032.0
2017-02-21 14:20:00,79.77,79.77,79.69,79.71,38699.0,61.7884,61.7884,61.7265,61.742,38699.0
2017-02-21 14:25:00,79.71,79.73,79.66,79.72,46448.0,61.742,61.7575,61.7032,61.7497,46448.0
2017-02-21 14:30:00,79.72,79.72,79.59,79.63,42378.0,61.7497,61.7497,61.649,61.68,42378.0
2017-02-21 14:35:00,79.63,79.73,79.63,79.71,46973.0,61.68,61.7575,61.68,61.742,46973.0
2017-02-21 14:40:00,79.71,79.75,79.69,79.73,40509.0,61.742,61.773,61.7265,61.7575,40509.0
2017-02-21 14:45:00,79.72,79.73,79.68,79.72,72435.0,61.7497,61.7575,61.7187,61.7497,72435.0
2017-02-21 14:50:00,79.72,79.77,79.68,79.75,37551.0,61.7497,61.7884,61.7187,61.773,37551.0
2017-02-21 14:55:00,79.76,79.83,79.74,79.79,43838.0,61.7807,61.8349,61.7652,61.8039,43838.0
2017-02-21 15:00:00,79.79,79.79,79.71,79.76,42589.0,61.8039,61.8039,61.742,61.7807,42589.0
2017-02-21 15:05:00,79.77,79.77,79.7,79.7,37021.0,61.7884,61.7884,61.7342,61.7342,37021.0
2017-02-21 15:10:00,79.71,79.8,79.7,79.78,55244.0,61.742,61.8117,61.7342,61.7962,55244.0
2017-02-21 15:15:00,79.79,79.8,79.73,79.75,52253.0,61.8039,61.8117,61.7575,61.773,52253.0
2017-02-21 15:20:00,79.76,79.78,79.73,79.77,45494.0,61.7807,61.7962,61.7575,61.7884,45494.0
2017-02-21 15:25:00,79.77,79.79,79.68,79.68,62152.0,61.7884,61.8039,61.7187,61.7187,62152.0
2017-02-21 15:30:00,79.68,79.74,79.66,79.72,69634.0,61.7187,61.7652,61.7032,61.7497,69634.0
2017-02-21 15:35:00,79.72,79.79,79.72,79.74,68945.0,61.7497,61.8039,61.7497,61.7652,68945.0
2017-02-21 15:40:00,79.74,79.79,79.72,79.75,71019.0,61.7652,61.8039,61.7497,61.773,71019.0
2017-02-21 15:45:00,79.76,79.84,79.71,79.76,125281.0,61.7807,61.8427,61.742,61.7807,125281.0
2017-02-21 15:50:00,79.76,79.82,79.68,79.73,139373.0,61.7807,61.8272,61.7187,61.7575,139373.0
2017-02-21 15:55:00,79.73,79.82,79.71,79.74,265290.0,61.7575,61.8272,61.742,61.7652,265290.0
2017-02-22 09:30:00,79.75,79.89,79.45,79.82,145377.0,61.773,61.8814,61.5406,61.8272,145377.0
2017-02-22 09:35:00,79.8,79.88,79.69,79.72,55762.0,61.8117,61.8737,61.7265,61.7497,55762.0
2017-02-22 09:40:00,79.76,79.97,79.7,79.93,70141.0,61.7807,61.9434,61.7342,61.9124,70141.0
2017-02-22 09:45:00,79.95,80.18,79.91,80.14,88430.0,61.9279,62.106,61.8969,62.075,88430.0
2017-02-22 09:50:00,80.15,80.21,80.06,80.15,71917.0,62.0828,62.1293,62.0131,62.0828,71917.0
2017-02-22 09:55:00,80.14,80.14,80.04,80.09,64352.0,62.075,62.075,61.9976,62.0363,64352.0
2017-02-22 10:00:00,80.11,80.24,80.06,80.21,82618.0,62.0518,62.1525,62.0131,62.1293,82618.0
2017-02-22 10:05:00,80.22,80.28,80.18,80.26,46906.0,62.137,62.1835,62.106,62.168,46906.0
2017-02-22 10:10:00,80.24,80.37,80.24,80.35,40273.0,62.1525,62.2532,62.1525,62.2377,40273.0
2017-02-22 10:15:00,80.35,80.41,80.28,80.38,44978.0,62.2377,62.2842,62.1835,62.2609,44978.0
2017-02-22 10:20:00,80.4,80.41,80.32,80.32,32182.0,62.2764,62.2842,62.2145,62.2145,32182.0
2017-02-22 10:25:00,80.31,80.39,80.3,80.39,45244.0,62.2067,62.2687,62.199,62.2687,45244.0
2017-02-22 10:30:00,80.39,80.43,80.35,80.35,73628.0,62.2687,62.2997,62.2377,62.2377,73628.0
2017-02-22 10:35:00,80.35,80.36,80.28,80.31,59382.0,62.2377,62.2455,62.1835,62.2067,59382.0
2017-02-22 10:40:00,80.31,80.31,80.05,80.09,57831.0,62.2067,62.2067,62.0053,62.0363,57831.0
2017-02-22 10:45:00,80.08,80.12,80.05,80.12,35748.0,62.0286,62.0596,62.0053,62.0596,35748.0
2017-02-22 10:50:00,80.12,80.17,80.09,80.09,35780.0,62.0596,62.0983,62.0363,62.0363,35780.0
2017-02-22 10:55:00,80.09,80.1,79.93,79.98,44634.0,62.0363,62.0441,61.9124,61.9511,44634.0
2017-02-22 11:00:00,79.98,80.04,79.96,80.03,49245.0,61.9511,61.9976,61.9356,61.9898,49245.0
2017-02-22 11:05:00,80.04,80.09,80.0,80.04,49837.0,61.9976,62.0363,61.9666,61.9976,49837.0
2017-02-22 11:10:00,80.05,80.08,80.0,80.06,43381.0,62.0053,62.0286,61.9666,62.0131,43381.0
2017-02-22 11:15:00,80.06,80.15,80.06,80.12,54277.0,62.0131,62.0828,62.0131,62.0596,54277.0
2017-02-22 11:20:00,80.12,80.16,80.1,80.16,43846.0,62.0596,62.0905,62.0441,62.0905,43846.0
2017-02-22 11:25:00,80.15,80.21,80.13,80.19,49883.0,62.0828,62.1293,62.0673,62.1138,49883.0
2017-02-22 11:30:00,80.18,80.24,80.13,80.16,39347.0,62.106,62.1525,62.0673,62.0905,39347.0
2017-02-22 11:35:00,80.16,80.18,80.1,80.16,42486.0,62.0905,62.106,62.0441,62.0905,42486.0
2017-02-22 11:40:00,80.15,80.16,80.12,80.15,26981.0,62.0828,62.0905,62.0596,62.0828,26981.0
2017-02-22 11:45:00,80.15,80.21,80.14,80.21,61281.0,62.0828,62.1293,62.075,62.1293,61281.0
2017-02-22 11:50:00,80.21,80.25,80.19,80.23,31383.0,62.1293,62.1602,62.1138,62.1448,31383.0
2017-02-22 11:55:00,80.22,80.25,80.19,80.23,36624.0,62.137,62.1602,62.1138,62.1448,36624.0
2017-02-22 12:00:00,80.23,80.25,80.2,80.25,22516.0,62.1448,62.1602,62.1215,62.1602,22516.0
2017-02-22 12:05:00,80.25,80.33,80.24,80.29,32974.0,62.1602,62.2222,62.1525,62.1912,32974.0
2017-02-22 12:10:00,80.29,80.3,80.26,80.3,15140.0,62.1912,62.199,62.168,62.199,15140.0
2017-02-22 12:15:00,80.31,80.43,80.29,80.43,57807.0,62.2067,62.2997,62.1912,62.2997,57807.0
2017-02-22 12:20:00,80.43,80.47,80.39,80.46,44868.0,62.2997,62.3307,62.2687,62.3229,44868.0
2017-02-22 12:25:00,80.45,80.46,80.39,80.43,41971.0,62.3152,62.3229,62.2687,62.2997,41971.0
2017-02-22 12:30:00,80.42,80.43,80.32,80.32,34660.0,62.2919,62.2997,62.2145,62.2145,34660.0
2017-02-22 12:35:00,80.32,80.35,80.29,80.32,12208.0,62.2145,62.2377,62.1912,62.2145,12208.0
2017-02-22 12:40:00,80.32,80.33,80.29,80.31,18767.0,62.2145,62.2222,62.1912,62.2067,18767.0
2017-02-22 12:45:00,80.31,80.32,80.27,80.32,26465.0,62.2067,62.2145,62.1757,62.2145,26465.0
2017-02-22 12:50:00,80.32,80.42,80.31,80.33,62095.0,62.2145,62.2919,62.2067,62.2222,62095.0
2017-02-22 12:55:00,80.32,80.36,80.26,80.26,70968.0,62.2145,62.2455,62.168,62.168,70968.0
2017-02-22 13:00:00,80.26,80.29,80.24,80.27,26048.0,62.168,62.1912,62.1525,62.1757,26048.0
2017-02-22 13:05:00,80.27,80.28,80.15,80.17,48992.0,62.1757,62.1835,62.0828,62.0983,48992.0
2017-02-22 13:10:00,80.18,80.19,80.16,80.17,31045.0,62.106,62.1138,62.0905,62.0983,31045.0
2017-02-22 13:15:00,80.16,80.17,80.15,80.16,18436.0,62.0905,62.0983,62.0828,62.0905,18436.0
2017-02-22 13:20:00,80.16,80.19,80.15,80.18,29147.0,62.0905,62.1138,62.0828,62.106,29147.0
2017-02-22 13:25:00,80.18,80.19,80.15,80.19,36450.0,62.106,62.1138,62.0828,62.1138,36450.0
2017-02-22 13:30:00,80.18,80.2,80.17,80.19,25169.0,62.106,62.1215,62.0983,62.1138,25169.0
2017-02-22 13:35:00,80.2,80.22,80.18,80.2,52453.0,62.1215,62.137,62.106,62.1215,52453.0
2017-02-22 13:40:00,80.21,80.24,80.12,80.13,63131.0,62.1293,62.1525,62.0596,62.0673,63131.0
2017-02-22 13:45:00,80.13,80.13,79.99,80.05,151377.0,62.0673,62.0673,61.9589,62.0053,151377.0
2017-02-22 13:50:00,80.04,80.09,80.03,80.06,53069.0,61.9976,62.0363,61.9898,62.0131,53069.0
2017-02-22 13:55:00,80.06,80.08,80.03,80.03,232593.0,62.0131,62.0286,61.9898,61.9898,232593.0
2017-02-22 14:00:00,80.04,80.16,80.0,80.16,44932.0,61.9976,62.0905,61.9666,62.0905,44932.0
2017-02-22 14:05:00,80.15,80.17,80.14,80.14,21244.0,62.0828,62.0983,62.075,62.075,21244.0
2017-02-22 14:10:00,80.14,80.14,80.03,80.1,20811.0,62.075,62.075,61.9898,62.0441,20811.0
2017-02-22 14:15:00,80.11,80.15,80.08,80.15,31775.0,62.0518,62.0828,62.0286,62.0828,31775.0
2017-02-22 14:20:00,80.13,80.14,80.11,80.12,23705.0,62.0673,62.075,62.0518,62.0596,23705.0
2017-02-22 14:25:00,80.12,80.14,80.1,80.12,24311.0,62.0596,62.075,62.0441,62.0596,24311.0
2017-02-22 14:30:00,80.12,80.12,80.03,80.04,24475.0,62.0596,62.0596,61.9898,61.9976,24475.0
2017-02-22 14:35:00,80.04,80.09,80.01,80.06,38365.0,61.9976,62.0363,61.9743,62.0131,38365.0
2017-02-22 14:40:00,80.06,80.07,80.0,80.01,39337.0,62.0131,62.0208,61.9666,61.9743,39337.0
2017-02-22 14:45:00,80.01,80.01,79.94,79.99,26755.0,61.9743,61.9743,61.9201,61.9589,26755.0
2017-02-22 14:50:00,79.99,80.07,79.99,80.06,21057.0,61.9589,62.0208,61.9589,62.0131,21057.0
2017-02-22 14:55:00,80.06,80.09,80.0,80.0,33174.0,62.0131,62.0363,61.9666,61.9666,33174.0
2017-02-22 15:00:00,80.0,80.09,79.98,80.06,26415.0,61.9666,62.0363,61.9511,62.0131,26415.0
2017-02-22 15:05:00,80.05,80.07,80.04,80.06,30843.0,62.0053,62.0208,61.9976,62.0131,30843.0
2017-02-22 15:10:00,80.07,80.08,80.04,80.06,37421.0,62.0208,62.0286,61.9976,62.0131,37421.0
2017-02-22 15:15:00,80.05,80.1,80.05,80.09,42489.0,62.0053,62.0441,62.0053,62.0363,42489.0
2017-02-22 15:20:00,80.1,80.16,80.08,80.11,37508.0,62.0441,62.0905,62.0286,62.0518,37508.0
2017-02-22 15:25:00,80.11,80.18,80.11,80.17,24487.0,62.0518,62.106,62.0518,62.0983,24487.0
2017-02-22 15:30:00,80.17,80.18,80.14,80.17,33052.0,62.0983,62.106,62.075,62.0983,33052.0
2017-02-22 15:35:00,80.17,80.19,80.15,80.17,45699.0,62.0983,62.1138,62.0828,62.0983,45699.0
2017-02-22 15:40:00,80.17,80.19,80.16,80.17,43945.0,62.0983,62.1138,62.0905,62.0983,43945.0
2017-02-22 15:45:00,80.18,80.19,80.17,80.18,37721.0,62.106,62.1138,62.0983,62.106,37721.0
2017-02-22 15:50:00,80.18,80.2,80.16,80.17,65498.0,62.106,62.1215,62.0905,62.0983,65498.0
2017-02-22 15:55:00,80.17,80.2,80.13,80.14,180438.0,62.0983,62.1215,62.0673,62.075,180438.0
2017-02-23 09:30:00,80.22,80.64,80.01,80.45,140261.0,62.137,62.4623,61.9743,62.3152,140261.0
2017-02-23 09:35:00,80.42,80.85,80.42,80.56,105599.0,62.2919,62.625,62.2919,62.4004,105599.0
2017-02-23 09:40:00,80.53,80.71,80.45,80.59,43613.0,62.3771,62.5166,62.3152,62.4236,43613.0
2017-02-23 09:45:00,80.6,80.63,80.56,80.58,45277.0,62.4314,62.4546,62.4004,62.4159,45277.0
2017-02-23 09:50:00,80.58,80.61,80.48,80.49,53477.0,62.4159,62.4391,62.3384,62.3461,53477.0
2017-02-23 09:55:00,80.5,80.61,80.46,80.56,55526.0,62.3539,62.4391,62.3229,62.4004,55526.0
2017-02-23 10:00:00,80.57,80.83,80.57,80.69,62911.0,62.4081,62.6095,62.4081,62.5011,62911.0
2017-02-23 10:05:00,80.68,80.76,80.62,80.74,46750.0,62.4933,62.5553,62.4468,62.5398,46750.0
2017-02-23 10:10:00,80.73,80.83,80.72,80.74,57905.0,62.532,62.6095,62.5243,62.5398,57905.0
2017-02-23 10:15:00,80.74,80.78,80.66,80.66,40174.0,62.5398,62.5708,62.4778,62.4778,40174.0
2017-02-23 10:20:00,80.66,80.66,80.58,80.64,37196.0,62.4778,62.4778,62.4159,62.4623,37196.0
2017-02-23 10:25:00,80.64,80.7,80.63,80.69,37274.0,62.4623,62.5088,62.4546,62.5011,37274.0
2017-02-23 10:30:00,80.68,80.77,80.68,80.77,31707.0,62.4933,62.563,62.4933,62.563,31707.0
2017-02-23 10:35:00,80.77,80.89,80.73,80.88,55472.0,62.563,62.656,62.532,62.6482,55472.0
2017-02-23 10:40:00,80.89,80.98,80.87,80.97,57226.0,62.656,62.7257,62.6405,62.7179,57226.0
2017-02-23 10:45:00,80.97,80.98,80.9,80.94,41110.0,62.7179,62.7257,62.6637,62.6947,41110.0
2017-02-23 10:50:00,80.94,80.99,80.92,80.95,50568.0,62.6947,62.7334,62.6792,62.7025,50568.0
2017-02-23 10:55:00,80.95,81.0,80.94,80.95,36877.0,62.7025,62.7412,62.6947,62.7025,36877.0
2017-02-23 11:00:00,80.95,81.0,80.94,80.97,61955.0,62.7025,62.7412,62.6947,62.7179,61955.0
2017-02-23 11:05:00,80.98,81.1,80.94,81.08,110888.0,62.7257,62.8186,62.6947,62.8031,110888.0
2017-02-23 11:10:00,81.07,81.14,81.07,81.11,62097.0,62.7954,62.8496,62.7954,62.8264,62097.0
2017-02-23 11:15:00,81.1,81.1,80.95,80.96,53788.0,62.8186,62.8186,62.7025,62.7102,53788.0
2017-02-23 11:20:00,80.96,80.99,80.83,80.98,56571.0,62.7102,62.7334,62.6095,62.7257,56571.0
2017-02-23 11:25:00,80.97,81.04,80.94,81.04,58658.0,62.7179,62.7722,62.6947,62.7722,58658.0
2017-02-23 11:30:00,81.04,81.17,81.01,81.17,59738.0,62.7722,62.8729,62.7489,62.8729,59738.0
2017-02-23 11:35:00,81.17,81.2,81.09,81.18,45950.0,62.8729,62.8961,62.8109,62.8806,45950.0
2017-02-23 11:40:00,81.18,81.34,81.17,81.34,37672.0,62.8806,63.0045,62.8729,63.0045,37672.0
2017-02-23 11:45:00,81.34,81.39,81.34,81.35,72257.0,63.0045,63.0433,63.0045,63.0123,72257.0
2017-02-23 11:50:00,81.36,81.38,81.24,81.37,77716.0,63.02,63.0355,62.9271,63.0278,77716.0
2017-02-23 11:55:00,81.35,81.36,81.24,81.24,49377.0,63.0123,63.02,62.9271,62.9271,49377.0
2017-02-23 12:00:00,81.23,81.28,81.19,81.27,55054.0,62.9193,62.9581,62.8884,62.9503,55054.0
2017-02-23 12:05:00,81.27,81.28,81.18,81.21,41874.0,62.9503,62.9581,62.8806,62.9038,41874.0
2017-02-23 12:10:00,81.2,81.23,81.04,81.05,34977.0,62.8961,62.9193,62.7722,62.7799,34977.0
2017-02-23 12:15:00,81.04,81.25,81.04,81.21,46503.0,62.7722,62.9348,62.7722,62.9038,46503.0
2017-02-23 12:20:00,81.21,81.25,81.15,81.15,34514.0,62.9038,62.9348,62.8574,62.8574,34514.0
2017-02-23 12:25:00,81.15,81.21,81.07,81.08,46246.0,62.8574,62.9038,62.7954,62.8031,46246.0
2017-02-23 12:30:00,81.08,81.16,81.06,81.11,36181.0,62.8031,62.8651,62.7877,62.8264,36181.0
2017-02-23 12:35:00,81.11,81.19,81.06,81.13,43249.0,62.8264,62.8884,62.7877,62.8419,43249.0
2017-02-23 12:40:00,81.14,81.19,81.13,81.16,25774.0,62.8496,62.8884,62.8419,62.8651,25774.0
2017-02-23 12:45:00,81.15,81.31,81.14,81.31,44640.0,62.8574,62.9813,62.8496,62.9813,44640.0
2017-02-23 12:50:00,81.3,81.38,81.29,81.38,49029.0,62.9736,63.0355,62.9658,63.0355,49029.0
2017-02-23 12:55:00,81.37,81.43,81.34,81.36,51257.0,63.0278,63.0743,63.0045,63.02,51257.0
2017-02-23 13:00:00,81.36,81.43,81.31,81.31,54315.0,63.02,63.0743,62.9813,62.9813,54315.0
2017-02-23 13:05:00,81.31,81.35,81.22,81.26,26201.0,62.9813,63.0123,62.9116,62.9426,26201.0
2017-02-23 13:10:00,81.27,81.32,81.23,81.27,44291.0,62.9503,62.989,62.9193,62.9503,44291.0
2017-02-23 13:15:00,81.27,81.33,81.26,81.31,33232.0,62.9503,62.9968,62.9426,62.9813,33232.0
2017-02-23 13:20:00,81.31,81.36,81.28,81.3,26066.0,62.9813,63.02,62.9581,62.9736,26066.0
2017-02-23 13:25:00,81.29,81.29,81.12,81.17,47957.0,62.9658,62.9658,62.8341,62.8729,47957.0
2017-02-23 13:30:00,81.18,81.2,81.08,81.09,33854.0,62.8806,62.8961,62.8031,62.8109,33854.0
2017-02-23 13:35:00,81.09,81.16,81.03,81.12,40003.0,62.8109,62.8651,62.7644,62.8341,40003.0
2017-02-23 13:40:00,81.12,81.15,81.09,81.09,29445.0,62.8341,62.8574,62.8109,62.8109,29445.0
2017-02-23 13:45:00,81.1,81.15,81.07,81.13,34035.0,62.8186,62.8574,62.7954,62.8419,34035.0
2017-02-23 13:50:00,81.11,81.16,81.11,81.14,40450.0,62.8264,62.8651,62.8264,62.8496,40450.0
2017-02-23 13:55:00,81.13,81.22,81.13,81.21,30642.0,62.8419,62.9116,62.8419,62.9038,30642.0
2017-02-23 14:00:00,81.21,81.24,81.17,81.23,45165.0,62.9038,62.9271,62.8729,62.9193,45165.0
2017-02-23 14:05:00,81.24,81.26,81.14,81.15,36548.0,62.9271,62.9426,62.8496,62.8574,36548.0
2017-02-23 14:10:00,81.14,81.15,81.06,81.1,36191.0,62.8496,62.8574,62.7877,62.8186,36191.0
2017-02-23 14:15:00,81.1,81.13,81.06,81.06,33843.0,62.8186,62.8419,62.7877,62.7877,33843.0
2017-02-23 14:20:00,81.06,81.13,81.04,81.11,48854.0,62.7877,62.8419,62.7722,62.8264,48854.0
2017-02-23 14:25:00,81.13,81.18,81.12,81.14,44164.0,62.8419,62.8806,62.8341,62.8496,44164.0
2017-02-23 14:30:00,81.15,81.15,81.11,81.15,40035.0,62.8574,62.8574,62.8264,62.8574,40035.0
2017-02-23 14:35:00,81.15,81.15,81.04,81.04,61368.0,62.8574,62.8574,62.7722,62.7722,61368.0
2017-02-23 14:40:00,81.05,81.06,80.97,80.98,52266.0,62.7799,62.7877,62.7179,62.7257,52266.0
2017-02-23 14:45:00,80.97,81.01,80.93,81.0,36717.0,62.7179,62.7489,62.687,62.7412,36717.0
2017-02-23 14:50:00,81.0,81.03,80.96,80.96,33928.0,62.7412,62.7644,62.7102,62.7102,33928.0
2017-02-23 14:55:00,80.97,81.11,80.97,81.02,57311.0,62.7179,62.8264,62.7179,62.7567,57311.0
2017-02-23 15:00:00,81.02,81.04,80.96,80.98,53057.0,62.7567,62.7722,62.7102,62.7257,53057.0
2017-02-23 15:05:00,80.98,81.02,80.96,80.98,39554.0,62.7257,62.7567,62.7102,62.7257,39554.0
2017-02-23 15:10:00,80.98,81.03,80.98,81.01,36688.0,62.7257,62.7644,62.7257,62.7489,36688.0
2017-02-23 15:15:00,81.0,81.09,81.0,81.09,66256.0,62.7412,62.8109,62.7412,62.8109,66256.0
2017-02-23 15:20:00,81.08,81.22,81.08,81.15,62590.0,62.8031,62.9116,62.8031,62.8574,62590.0
2017-02-23 15:25:00,81.15,81.22,81.01,81.02,90255.0,62.8574,62.9116,62.7489,62.7567,90255.0
2017-02-23 15:30:00,81.0,81.04,80.89,80.93,87609.0,62.7412,62.7722,62.656,62.687,87609.0
2017-02-23 15:35:00,80.91,80.94,80.83,80.91,78358.0,62.6715,62.6947,62.6095,62.6715,78358.0
2017-02-23 15:40:00,80.91,80.96,80.83,80.96,105418.0,62.6715,62.7102,62.6095,62.7102,105418.0
2017-02-23 15:45:00,80.95,80.96,80.88,80.91,121691.0,62.7025,62.7102,62.6482,62.6715,121691.0
2017-02-23 15:50:00,80.9,80.92,80.85,80.89,106719.0,62.6637,62.6792,62.625,62.656,106719.0
2017-02-23 15:55:00,80.89,80.9,80.79,80.87,213027.0,62.656,62.6637,62.5785,62.6405,213027.0
2017-02-24 09:30:00,80.83,80.93,80.69,80.88,138890.0,62.6095,62.687,62.5011,62.6482,138890.0
2017-02-24 09:35:00,80.91,81.04,80.77,81.01,52475.0,62.6715,62.7722,62.563,62.7489,52475.0
2017-02-24 09:40:00,81.02,81.1,80.84,80.85,64613.0,62.7567,62.8186,62.6173,62.625,64613.0
2017-02-24 09:45:00,80.85,80.88,80.64,80.65,58665.0,62.625,62.6482,62.4623,62.4701,58665.0
2017-02-24 09:50:00,80.65,80.86,80.64,80.75,109890.0,62.4701,62.6327,62.4623,62.5475,109890.0
2017-02-24 09:55:00,80.75,80.95,80.75,80.81,71277.0,62.5475,62.7025,62.5475,62.594,71277.0
2017-02-24 10:00:00,80.85,80.92,80.68,80.68,132120.0,62.625,62.6792,62.4933,62.4933,132120.0
2017-02-24 10:05:00,80.68,80.9,80.67,80.81,81142.0,62.4933,62.6637,62.4856,62.594,81142.0
2017-02-24 10:10:00,80.8,81.1,80.74,81.0,71028.0,62.5863,62.8186,62.5398,62.7412,71028.0
2017-02-24 10:15:00,80.99,81.08,80.95,81.05,51239.0,62.7334,62.8031,62.7025,62.7799,51239.0
2017-02-24 10:20:00,81.05,81.1,80.91,80.93,43602.0,62.7799,62.8186,62.6715,62.687,43602.0
2017-02-24 10:25:00,80.94,80.96,80.87,80.93,41251.0,62.6947,62.7102,62.6405,62.687,41251.0
2017-02-24 10:30:00,80.92,81.07,80.91,81.07,38396.0,62.6792,62.7954,62.6715,62.7954,38396.0
2017-02-24 10:35:00,81.07,81.17,81.04,81.13,37350.0,62.7954,62.8729,62.7722,62.8419,37350.0
2017-02-24 10:40:00,81.14,81.14,81.08,81.09,27148.0,62.8496,62.8496,62.8031,62.8109,27148.0
2017-02-24 10:45:00,81.09,81.12,81.03,81.12,39206.0,62.8109,62.8341,62.7644,62.8341,39206.0
2017-02-24 10:50:00,81.13,81.16,81.1,81.12,32687.0,62.8419,62.8651,62.8186,62.8341,32687.0
2017-02-24 10:55:00,81.13,81.21,81.12,81.18,44635.0,62.8419,62.9038,62.8341,62.8806,44635.0
2017-02-24 11:00:00,81.18,81.21,81.11,81.19,49690.0,62.8806,62.9038,62.8264,62.8884,49690.0
2017-02-24 11:05:00,81.19,81.22,81.14,81.19,50231.0,62.8884,62.9116,62.8496,62.8884,50231.0
2017-02-24 11:10:00,81.19,81.27,81.19,81.23,46793.0,62.8884,62.9503,62.8884,62.9193,46793.0
2017-02-24 11:15:00,81.23,81.27,81.21,81.25,37955.0,62.9193,62.9503,62.9038,62.9348,37955.0
2017-02-24 11:20:00,81.25,81.26,81.2,81.22,25911.0,62.9348,62.9426,62.8961,62.9116,25911.0
2017-02-24 11:25:00,81.22,81.29,81.22,81.26,37703.0,62.9116,62.9658,62.9116,62.9426,37703.0
2017-02-24 11:30:00,81.26,81.26,81.14,81.19,29111.0,62.9426,62.9426,62.8496,62.8884,29111.0
2017-02-24 11:35:00,81.17,81.27,81.16,81.26,39218.0,62.8729,62.9503,62.8651,62.9426,39218.0
2017-02-24 11:40:00,81.27,81.28,81.22,81.26,63827.0,62.9503,62.9581,62.9116,62.9426,63827.0
2017-02-24 11:45:00,81.25,81.31,81.25,81.26,53835.0,62.9348,62.9813,62.9348,62.9426,53835.0
2017-02-24 11:50:00,81.26,81.33,81.23,81.31,46918.0,62.9426,62.9968,62.9193,62.9813,46918.0
2017-02-24 11:55:00,81.32,81.35,81.31,81.35,27219.0,62.989,63.0123,62.9813,63.0123,27219.0
2017-02-24 12:00:00,81.35,81.55,81.34,81.5,89039.0,63.0123,63.1672,63.0045,63.1285,89039.0
2017-02-24 12:05:00,81.51,81.71,81.48,81.71,68244.0,63.1362,63.2911,63.113,63.2911,68244.0
2017-02-24 12:10:00,81.71,81.75,81.61,81.62,58055.0,63.2911,63.3221,63.2137,63.2214,58055.0
2017-02-24 12:15:00,81.61,81.62,81.44,81.44,40243.0,63.2137,63.2214,63.082,63.082,40243.0
2017-02-24 12:20:00,81.45,81.47,81.4,81.45,39115.0,63.0897,63.1052,63.051,63.0897,39115.0
2017-02-24 12:25:00,81.48,81.53,81.45,81.47,38740.0,63.113,63.1517,63.0897,63.1052,38740.0
2017-02-24 12:30:00,81.48,81.49,81.42,81.42,31865.0,63.113,63.1207,63.0665,63.0665,31865.0
2017-02-24 12:35:00,81.42,81.44,81.33,81.34,28405.0,63.0665,63.082,62.9968,63.0045,28405.0
2017-02-24 12:40:00,81.34,81.41,81.33,81.41,29426.0,63.0045,63.0588,62.9968,63.0588,29426.0
2017-02-24 12:45:00,81.42,81.49,81.36,81.39,47069.0,63.0665,63.1207,63.02,63.0433,47069.0
2017-02-24 12:50:00,81.39,81.4,81.3,81.3,46591.0,63.0433,63.051,62.9736,62.9736,46591.0
2017-02-24 12:55:00,81.29,81.34,81.28,81.29,32100.0,62.9658,63.0045,62.9581,62.9658,32100.0
2017-02-24 13:00:00,81.28,81.31,81.19,81.23,18721.0,62.9581,62.9813,62.8884,62.9193,18721.0
2017-02-24 13:05:00,81.23,81.24,81.12,81.17,21997.0,62.9193,62.9271,62.8341,62.8729,21997.0
2017-02-24 13:10:00,81.16,81.22,81.14,81.22,19310.0,62.8651,62.9116,62.8496,62.9116,19310.0
2017-02-24 13:15:00,81.21,81.28,81.21,81.27,29112.0,62.9038,62.9581,62.9038,62.9503,29112.0
2017-02-24 13:20:00,81.26,81.29,81.2,81.22,40442.0,62.9426,62.9658,62.8961,62.9116,40442.0
2017-02-24 13:25:00,81.21,81.26,81.17,81.26,24361.0,62.9038,62.9426,62.8729,62.9426,24361.0
2017-02-24 13:30:00,81.25,81.27,81.2,81.22,30294.0,62.9348,62.9503,62.8961,62.9116,30294.0
2017-02-24 13:35:00,81.22,81.29,81.22,81.26,27362.0,62.9116,62.9658,62.9116,62.9426,27362.0
2017-02-24 13:40:00,81.26,81.28,81.21,81.27,23714.0,62.9426,62.9581,62.9038,62.9503,23714.0
2017-02-24 13:45:00,81.27,81.32,81.24,81.28,40994.0,62.9503,62.989,62.9271,62.9581,40994.0
2017-02-24 13:50:00,81.28,81.36,81.28,81.34,45397.0,62.9581,63.02,62.9581,63.0045,45397.0
2017-02-24 13:55:00,81.34,81.37,81.3,81.32,60150.0,63.0045,63.0278,62.9736,62.989,60150.0
2017-02-24 14:00:00,81.33,81.4,81.29,81.29,61834.0,62.9968,63.051,62.9658,62.9658,61834.0
2017-02-24 14:05:00,81.3,81.34,81.29,81.3,42862.0,62.9736,63.0045,62.9658,62.9736,42862.0
2017-02-24 14:10:00,81.29,81.32,81.26,81.29,38575.0,62.9658,62.989,62.9426,62.9658,38575.0
2017-02-24 14:15:00,81.28,81.34,81.27,81.32,45948.0,62.9581,63.0045,62.9503,62.989,45948.0
2017-02-24 14:20:00,81.31,81.34,81.26,81.28,51152.0,62.9813,63.0045,62.9426,62.9581,51152.0
2017-02-24 14:25:00,81.28,81.31,81.27,81.3,28758.0,62.9581,62.9813,62.9503,62.9736,28758.0
2017-02-24 14:30:00,81.3,81.34,81.28,81.28,43456.0,62.9736,63.0045,62.9581,62.9581,43456.0
2017-02-24 14:35:00,81.28,81.34,81.25,81.32,43111.0,62.9581,63.0045,62.9348,62.989,43111.0
2017-02-24 14:40:00,81.3,81.32,81.21,81.22,60479.0,62.9736,62.989,62.9038,62.9116,60479.0
2017-02-24 14:45:00,81.22,81.29,81.22,81.27,25635.0,62.9116,62.9658,62.9116,62.9503,25635.0
2017-02-24 14:50:00,81.27,81.35,81.2,81.32,84684.0,62.9503,63.0123,62.8961,62.989,84684.0
2017-02-24 14:55:00,81.31,81.32,81.28,81.3,21031.0,62.9813,62.989,62.9581,62.9736,21031.0
2017-02-24 15:00:00,81.3,81.33,81.22,81.26,43642.0,62.9736,62.9968,62.9116,62.9426,43642.0
2017-02-24 15:05:00,81.26,81.3,81.22,81.23,40835.0,62.9426,62.9736,62.9116,62.9193,40835.0
2017-02-24 15:10:00,81.24,81.3,81.23,81.28,27863.0,62.9271,62.9736,62.9193,62.9581,27863.0
2017-02-24 15:15:00,81.27,81.32,81.21,81.25,48734.0,62.9503,62.989,62.9038,62.9348,48734.0
2017-02-24 15:20:00,81.25,81.31,81.24,81.3,61746.0,62.9348,62.9813,62.9271,62.9736,61746.0
2017-02-24 15:25:00,81.3,81.35,81.27,81.28,41919.0,62.9736,63.0123,62.9503,62.9581,41919.0
2017-02-24 15:30:00,81.28,81.34,81.27,81.32,51803.0,62.9581,63.0045,62.9503,62.989,51803.0
2017-02-24 15:35:00,81.33,81.35,81.3,81.32,42761.0,62.9968,63.0123,62.9736,62.989,42761.0
2017-02-24 15:40:00,81.33,81.39,81.32,81.36,67846.0,62.9968,63.0433,62.989,63.02,67846.0
2017-02-24 15:45:00,81.36,81.52,81.33,81.5,100568.0,63.02,63.144,62.9968,63.1285,100568.0
2017-02-24 15:50:00,81.5,81.51,81.33,81.34,97429.0,63.1285,63.1362,62.9968,63.0045,97429.0
2017-02-24 15:55:00,81.34,81.47,81.3,81.47,358325.0,63.0045,63.1052,62.9736,63.1052,358325.0
2017-02-27 09:30:00,81.55,81.83,81.35,81.6,181905.0,63.1672,63.3841,63.0123,63.2059,181905.0
2017-02-27 09:35:00,81.6,81.7,81.38,81.57,81574.0,63.2059,63.2834,63.0355,63.1827,81574.0
2017-02-27 09:40:00,81.56,81.7,81.44,81.56,152418.0,63.1749,63.2834,63.082,63.1749,152418.0
2017-02-27 09:45:00,81.59,81.6,81.46,81.53,70563.0,63.1982,63.2059,63.0975,63.1517,70563.0
2017-02-27 09:50:00,81.54,81.59,81.43,81.57,82240.0,63.1595,63.1982,63.0743,63.1827,82240.0
2017-02-27 09:55:00,81.57,81.81,81.55,81.78,52122.0,63.1827,63.3686,63.1672,63.3454,52122.0
2017-02-27 10:00:00,81.8,81.86,81.38,81.43,73080.0,63.3608,63.4073,63.0355,63.0743,73080.0
2017-02-27 10:05:00,81.45,81.52,81.38,81.52,42709.0,63.0897,63.144,63.0355,63.144,42709.0
2017-02-27 10:10:00,81.54,81.57,81.44,81.49,35120.0,63.1595,63.1827,63.082,63.1207,35120.0
2017-02-27 10:15:00,81.48,81.51,81.37,81.43,43493.0,63.113,63.1362,63.0278,63.0743,43493.0
2017-02-27 10:20:00,81.43,81.54,81.4,81.54,42082.0,63.0743,63.1595,63.051,63.1595,42082.0
2017-02-27 10:25:00,81.54,81.55,81.48,81.53,43102.0,63.1595,63.1672,63.113,63.1517,43102.0
2017-02-27 10:30:00,81.53,81.57,81.49,81.54,37976.0,63.1517,63.1827,63.1207,63.1595,37976.0
2017-02-27 10:35:00,81.53,81.58,81.48,81.52,42132.0,63.1517,63.1904,63.113,63.144,42132.0
2017-02-27 10:40:00,81.51,81.54,81.4,81.47,45033.0,63.1362,63.1595,63.051,63.1052,45033.0
2017-02-27 10:45:00,81.47,81.57,81.46,81.51,37521.0,63.1052,63.1827,63.0975,63.1362,37521.0
2017-02-27 10:50:00,81.5,81.54,81.47,81.47,33235.0,63.1285,63.1595,63.1052,63.1052,33235.0
2017-02-27 10:55:00,81.48,81.57,81.47,81.52,51990.0,63.113,63.1827,63.1052,63.144,51990.0
2017-02-27 11:00:00,81.52,81.59,81.5,81.56,26734.0,63.144,63.1982,63.1285,63.1749,26734.0
2017-02-27 11:05:00,81.55,81.59,81.54,81.56,24715.0,63.1672,63.1982,63.1595,63.1749,24715.0
2017-02-27 11:10:00,81.56,81.57,81.45,81.46,42803.0,63.1749,63.1827,63.0897,63.0975,42803.0
2017-02-27 11:15:00,81.46,81.57,81.45,81.56,30330.0,63.0975,63.1827,63.0897,63.1749,30330.0
2017-02-27 11:20:00,81.55,81.55,81.48,81.52,41162.0,63.1672,63.1672,63.113,63.144,41162.0
2017-02-27 11:25:00,81.51,81.56,81.5,81.54,30984.0,63.1362,63.1749,63.1285,63.1595,30984.0
2017-02-27 11:30:00,81.53,81.68,81.51,81.68,50335.0,63.1517,63.2679,63.1362,63.2679,50335.0
2017-02-27 11:35:00,81.66,81.71,81.65,81.69,34581.0,63.2524,63.2911,63.2447,63.2756,34581.0
2017-02-27 11:40:00,81.68,81.69,81.59,81.63,47859.0,63.2679,63.2756,63.1982,63.2292,47859.0
2017-02-27 11:45:00,81.62,81.65,81.57,81.62,50818.0,63.2214,63.2447,63.1827,63.2214,50818.0
2017-02-27 11:50:00,81.63,81.63,81.48,81.49,31976.0,63.2292,63.2292,63.113,63.1207,31976.0
2017-02-27 11:55:00,81.49,81.51,81.42,81.46,28192.0,63.1207,63.1362,63.0665,63.0975,28192.0
2017-02-27 12:00:00,81.46,81.54,81.45,81.53,25001.0,63.0975,63.1595,63.0897,63.1517,25001.0
2017-02-27 12:05:00,81.53,81.54,81.5,81.5,27840.0,63.1517,63.1595,63.1285,63.1285,27840.0
2017-02-27 12:10:00,81.51,81.54,81.47,81.52,35484.0,63.1362,63.1595,63.1052,63.144,35484.0
2017-02-27 12:15:00,81.53,81.53,81.45,81.47,35901.0,63.1517,63.1517,63.0897,63.1052,35901.0
2017-02-27 12:20:00,81.48,81.49,81.45,81.45,24478.0,63.113,63.1207,63.0897,63.0897,24478.0
2017-02-27 12:25:00,81.45,81.52,81.44,81.49,36705.0,63.0897,63.144,63.082,63.1207,36705.0
2017-02-27 12:30:00,81.49,81.49,81.41,81.43,40075.0,63.1207,63.1207,63.0588,63.0743,40075.0
2017-02-27 12:35:00,81.44,81.52,81.43,81.52,40846.0,63.082,63.144,63.0743,63.144,40846.0
2017-02-27 12:40:00,81.52,81.52,81.46,81.46,28025.0,63.144,63.144,63.0975,63.0975,28025.0
2017-02-27 12:45:00,81.47,81.48,81.43,81.47,28481.0,63.1052,63.113,63.0743,63.1052,28481.0
2017-02-27 12:50:00,81.47,81.48,81.43,81.46,22001.0,63.1052,63.113,63.0743,63.0975,22001.0
2017-02-27 12:55:00,81.46,81.48,81.44,81.45,21389.0,63.0975,63.113,63.082,63.0897,21389.0
2017-02-27 13:00:00,81.45,81.47,81.41,81.44,35717.0,63.0897,63.1052,63.0588,63.082,35717.0
2017-02-27 13:05:00,81.44,81.46,81.42,81.45,20406.0,63.082,63.0975,63.0665,63.0897,20406.0
2017-02-27 13:10:00,81.45,81.47,81.42,81.45,46678.0,63.0897,63.1052,63.0665,63.0897,46678.0
2017-02-27 13:15:00,81.46,81.48,81.4,81.43,38634.0,63.0975,63.113,63.051,63.0743,38634.0
2017-02-27 13:20:00,81.43,81.46,81.42,81.42,16481.0,63.0743,63.0975,63.0665,63.0665,16481.0
2017-02-27 13:25:00,81.42,81.45,81.41,81.42,29519.0,63.0665,63.0897,63.0588,63.0665,29519.0
2017-02-27 13:30:00,81.41,81.45,81.41,81.43,31540.0,63.0588,63.0897,63.0588,63.0743,31540.0
2017-02-27 13:35:00,81.42,81.42,81.37,81.39,25104.0,63.0665,63.0665,63.0278,63.0433,25104.0
2017-02-27 13:40:00,81.39,81.41,81.35,81.39,32992.0,63.0433,63.0588,63.0123,63.0433,32992.0
2017-02-27 13:45:00,81.4,81.45,81.31,81.38,48004.0,63.051,63.0897,62.9813,63.0355,48004.0
2017-02-27 13:50:00,81.38,81.41,81.36,81.38,20703.0,63.0355,63.0588,63.02,63.0355,20703.0
2017-02-27 13:55:00,81.38,81.43,81.37,81.41,39349.0,63.0355,63.0743,63.0278,63.0588,39349.0
2017-02-27 14:00:00,81.41,81.44,81.39,81.4,36461.0,63.0588,63.082,63.0433,63.051,36461.0
2017-02-27 14:05:00,81.4,81.42,81.36,81.38,26437.0,63.051,63.0665,63.02,63.0355,26437.0
2017-02-27 14:10:00,81.37,81.38,81.33,81.34,25277.0,63.0278,63.0355,62.9968,63.0045,25277.0
2017-02-27 14:15:00,81.33,81.34,81.32,81.33,37040.0,62.9968,63.0045,62.989,62.9968,37040.0
2017-02-27 14:20:00,81.33,81.39,81.32,81.39,30039.0,62.9968,63.0433,62.989,63.0433,30039.0
2017-02-27 14:25:00,81.38,81.43,81.36,81.37,58223.0,63.0355,63.0743,63.02,63.0278,58223.0
2017-02-27 14:30:00,81.36,81.41,81.33,81.36,65493.0,63.02,63.0588,62.9968,63.02,65493.0
2017-02-27 14:35:00,81.37,81.48,81.36,81.45,63083.0,63.0278,63.113,63.02,63.0897,63083.0
2017-02-27 14:40:00,81.46,81.47,81.43,81.46,36134.0,63.0975,63.1052,63.0743,63.0975,36134.0
2017-02-27 14:45:00,81.46,81.53,81.45,81.52,45153.0,63.0975,63.1517,63.0897,63.144,45153.0
2017-02-27 14:50:00,81.52,81.53,81.45,81.48,37037.0,63.144,63.1517,63.0897,63.113,37037.0
2017-02-27 14:55:00,81.48,81.5,81.45,81.47,79983.0,63.113,63.1285,63.0897,63.1052,79983.0
2017-02-27 15:00:00,81.48,81.54,81.45,81.52,45535.0,63.113,63.1595,63.0897,63.144,45535.0
2017-02-27 15:05:00,81.52,81.59,81.51,81.59,34520.0,63.144,63.1982,63.1362,63.1982,34520.0
2017-02-27 15:10:00,81.59,81.59,81.51,81.54,32466.0,63.1982,63.1982,63.1362,63.1595,32466.0
2017-02-27 15:15:00,81.54,81.57,81.5,81.51,36481.0,63.1595,63.1827,63.1285,63.1362,36481.0
2017-02-27 15:20:00,81.51,81.53,81.49,81.52,47758.0,63.1362,63.1517,63.1207,63.144,47758.0
2017-02-27 15:25:00,81.52,81.54,81.49,81.53,49065.0,63.144,63.1595,63.1207,63.1517,49065.0
2017-02-27 15:30:00,81.52,81.55,81.5,81.52,46763.0,63.144,63.1672,63.1285,63.144,46763.0
2017-02-27 15:35:00,81.53,81.53,81.5,81.51,55954.0,63.1517,63.1517,63.1285,63.1362,55954.0
2017-02-27 15:40:00,81.51,81.52,81.5,81.5,37345.0,63.1362,63.144,63.1285,63.1285,37345.0
2017-02-27 15:45:00,81.5,81.5,81.44,81.48,88454.0,63.1285,63.1285,63.082,63.113,88454.0
2017-02-27 15:50:00,81.48,81.51,81.41,81.49,137477.0,63.113,63.1362,63.0588,63.1207,137477.0
2017-02-27 15:55:00,81.49,81.5,81.39,81.42,202534.0,63.1207,63.1285,63.0433,63.0665,202534.0
2017-02-28 09:30:00,80.8,81.02,80.65,80.97,296435.0,62.5863,62.7567,62.4701,62.7179,296435.0
2017-02-28 09:35:00,81.03,81.13,80.86,80.88,92908.0,62.7644,62.8419,62.6327,62.6482,92908.0
2017-02-28 09:40:00,80.89,81.07,80.71,81.03,96174.0,62.656,62.7954,62.5166,62.7644,96174.0
2017-02-28 09:45:00,81.03,81.06,80.55,80.58,126729.0,62.7644,62.7877,62.3926,62.4159,126729.0
2017-02-28 09:50:00,80.61,80.73,80.29,80.37,175381.0,62.4391,62.532,62.1912,62.2532,175381.0
2017-02-28 09:55:00,80.37,80.55,80.18,80.25,155096.0,62.2532,62.3926,62.106,62.1602,155096.0
2017-02-28 10:00:00,80.25,80.4,80.24,80.37,183686.0,62.1602,62.2764,62.1525,62.2532,183686.0
2017-02-28 10:05:00,80.38,80.41,80.26,80.38,146477.0,62.2609,62.2842,62.168,62.2609,146477.0
2017-02-28 10:10:00,80.38,80.54,80.38,80.48,107285.0,62.2609,62.3849,62.2609,62.3384,107285.0
2017-02-28 10:15:00,80.48,80.59,80.46,80.48,88934.0,62.3384,62.4236,62.3229,62.3384,88934.0
2017-02-28 10:20:00,80.47,80.57,80.46,80.52,62645.0,62.3307,62.4081,62.3229,62.3694,62645.0
2017-02-28 10:25:00,80.51,80.58,80.48,80.57,68924.0,62.3616,62.4159,62.3384,62.4081,68924.0
2017-02-28 10:30:00,80.57,80.67,80.55,80.6,48090.0,62.4081,62.4856,62.3926,62.4314,48090.0
2017-02-28 10:35:00,80.61,80.63,80.57,80.6,35059.0,62.4391,62.4546,62.4081,62.4314,35059.0
2017-02-28 10:40:00,80.6,80.69,80.59,80.61,42692.0,62.4314,62.5011,62.4236,62.4391,42692.0
2017-02-28 10:45:00,80.6,80.61,80.46,80.49,91887.0,62.4314,62.4391,62.3229,62.3461,91887.0
2017-02-28 10:50:00,80.49,80.57,80.48,80.56,61644.0,62.3461,62.4081,62.3384,62.4004,61644.0
2017-02-28 10:55:00,80.56,80.7,80.53,80.7,40134.0,62.4004,62.5088,62.3771,62.5088,40134.0
2017-02-28 11:00:00,80.7,80.73,80.67,80.73,73402.0,62.5088,62.532,62.4856,62.532,73402.0
2017-02-28 11:05:00,80.72,80.78,80.7,80.77,44546.0,62.5243,62.5708,62.5088,62.563,44546.0
2017-02-28 11:10:00,80.78,80.8,80.71,80.72,64795.0,62.5708,62.5863,62.5166,62.5243,64795.0
2017-02-28 11:15:00,80.72,80.79,80.7,80.79,54910.0,62.5243,62.5785,62.5088,62.5785,54910.0
2017-02-28 11:20:00,80.79,80.92,80.78,80.86,49031.0,62.5785,62.6792,62.5708,62.6327,49031.0
2017-02-28 11:25:00,80.86,80.87,80.81,80.84,49525.0,62.6327,62.6405,62.594,62.6173,49525.0
2017-02-28 11:30:00,80.84,80.84,80.69,80.73,51342.0,62.6173,62.6173,62.5011,62.532,51342.0
2017-02-28 11:35:00,80.73,80.77,80.61,80.63,72098.0,62.532,62.563,62.4391,62.4546,72098.0
2017-02-28 11:40:00,80.63,80.67,80.62,80.67,34319.0,62.4546,62.4856,62.4468,62.4856,34319.0
2017-02-28 11:45:00,80.66,80.72,80.64,80.68,55689.0,62.4778,62.5243,62.4623,62.4933,55689.0
2017-02-28 11:50:00,80.69,80.71,80.52,80.52,61708.0,62.5011,62.5166,62.3694,62.3694,61708.0
2017-02-28 11:55:00,80.52,80.55,80.49,80.55,35908.0,62.3694,62.3926,62.3461,62.3926,35908.0
2017-02-28 12:00:00,80.54,80.55,80.52,80.54,56552.0,62.3849,62.3926,62.3694,62.3849,56552.0
2017-02-28 12:05:00,80.55,80.55,80.48,80.5,60695.0,62.3926,62.3926,62.3384,62.3539,60695.0
2017-02-28 12:10:00,80.51,80.55,80.51,80.52,25927.0,62.3616,62.3926,62.3616,62.3694,25927.0
2017-02-28 12:15:00,80.52,80.55,80.49,80.55,46426.0,62.3694,62.3926,62.3461,62.3926,46426.0
2017-02-28 12:20:00,80.54,80.58,80.45,80.48,42050.0,62.3849,62.4159,62.3152,62.3384,42050.0
2017-02-28 12:25:00,80.47,80.48,80.41,80.44,62393.0,62.3307,62.3384,62.2842,62.3074,62393.0
2017-02-28 12:30:00,80.44,80.45,80.38,80.42,38029.0,62.3074,62.3152,62.2609,62.2919,38029.0
2017-02-28 12:35:00,80.42,80.42,80.38,80.4,25077.0,62.2919,62.2919,62.2609,62.2764,25077.0
2017-02-28 12:40:00,80.39,80.42,80.38,80.4,47562.0,62.2687,62.2919,62.2609,62.2764,47562.0
2017-02-28 12:45:00,80.4,80.47,80.39,80.45,71491.0,62.2764,62.3307,62.2687,62.3152,71491.0
2017-02-28 12:50:00,80.45,80.52,80.44,80.52,49902.0,62.3152,62.3694,62.3074,62.3694,49902.0
2017-02-28 12:55:00,80.52,80.6,80.51,80.57,32116.0,62.3694,62.4314,62.3616,62.4081,32116.0
2017-02-28 13:00:00,80.58,80.61,80.56,80.61,40889.0,62.4159,62.4391,62.4004,62.4391,40889.0
2017-02-28 13:05:00,80.62,80.65,80.58,80.61,41072.0,62.4468,62.4701,62.4159,62.4391,41072.0
2017-02-28 13:10:00,80.6,80.63,80.59,80.61,34535.0,62.4314,62.4546,62.4236,62.4391,34535.0
2017-02-28 13:15:00,80.6,80.63,80.59,80.6,27047.0,62.4314,62.4546,62.4236,62.4314,27047.0
2017-02-28 13:20:00,80.6,80.62,80.58,80.61,33143.0,62.4314,62.4468,62.4159,62.4391,33143.0
2017-02-28 13:25:00,80.6,80.63,80.59,80.63,27678.0,62.4314,62.4546,62.4236,62.4546,27678.0
2017-02-28 13:30:00,80.63,80.65,80.63,80.65,25775.0,62.4546,62.4701,62.4546,62.4701,25775.0
2017-02-28 13:35:00,80.64,80.68,80.64,80.66,31076.0,62.4623,62.4933,62.4623,62.4778,31076.0
2017-02-28 13:40:00,80.67,80.67,80.59,80.61,34862.0,62.4856,62.4856,62.4236,62.4391,34862.0
2017-02-28 13:45:00,80.61,80.62,80.59,80.61,21998.0,62.4391,62.4468,62.4236,62.4391,21998.0
2017-02-28 13:50:00,80.61,80.62,80.51,80.55,41793.0,62.4391,62.4468,62.3616,62.3926,41793.0
2017-02-28 13:55:00,80.55,80.58,80.53,80.54,22380.0,62.3926,62.4159,62.3771,62.3849,22380.0
2017-02-28 14:00:00,80.54,80.63,80.54,80.63,36540.0,62.3849,62.4546,62.3849,62.4546,36540.0
2017-02-28 14:05:00,80.63,80.63,80.55,80.55,46818.0,62.4546,62.4546,62.3926,62.3926,46818.0
2017-02-28 14:10:00,80.55,80.58,80.52,80.53,28769.0,62.3926,62.4159,62.3694,62.3771,28769.0
2017-02-28 14:15:00,80.53,80.57,80.53,80.55,30753.0,62.3771,62.4081,62.3771,62.3926,30753.0
2017-02-28 14:20:00,80.55,80.56,80.51,80.52,32456.0,62.3926,62.4004,62.3616,62.3694,32456.0
2017-02-28 14:25:00,80.51,80.58,80.51,80.56,48002.0,62.3616,62.4159,62.3616,62.4004,48002.0
2017-02-28 14:30:00,80.55,80.55,80.43,80.45,69366.0,62.3926,62.3926,62.2997,62.3152,69366.0
2017-02-28 14:35:00,80.45,80.46,80.41,80.45,28034.0,62.3152,62.3229,62.2842,62.3152,28034.0
2017-02-28 14:40:00,80.46,80.47,80.39,80.39,52855.0,62.3229,62.3307,62.2687,62.2687,52855.0
2017-02-28 14:45:00,80.39,80.4,80.32,80.36,63182.0,62.2687,62.2764,62.2145,62.2455,63182.0
2017-02-28 14:50:00,80.36,80.38,80.28,80.28,56993.0,62.2455,62.2609,62.1835,62.1835,56993.0
2017-02-28 14:55:00,80.29,80.31,80.28,80.3,62625.0,62.1912,62.2067,62.1835,62.199,62625.0
2017-02-28 15:00:00,80.3,80.33,80.29,80.33,65239.0,62.199,62.2222,62.1912,62.2222,65239.0
2017-02-28 15:05:00,80.33,80.43,80.31,80.42,53506.0,62.2222,62.2997,62.2067,62.2919,53506.0
2017-02-28 15:10:00,80.42,80.45,80.41,80.43,62825.0,62.2919,62.3152,62.2842,62.2997,62825.0
2017-02-28 15:15:00,80.42,80.54,80.42,80.53,38753.0,62.2919,62.3849,62.2919,62.3771,38753.0
2017-02-28 15:20:00,80.53,80.67,80.51,80.65,66498.0,62.3771,62.4856,62.3616,62.4701,66498.0
2017-02-28 15:25:00,80.64,80.65,80.5,80.55,61284.0,62.4623,62.4701,62.3539,62.3926,61284.0
2017-02-28 15:30:00,80.55,80.58,80.5,80.54,55814.0,62.3926,62.4159,62.3539,62.3849,55814.0
2017-02-28 15:35:00,80.54,80.61,80.46,80.48,110652.0,62.3849,62.4391,62.3229,62.3384,110652.0
2017-02-28 15:40:00,80.48,80.57,80.47,80.56,94591.0,62.3384,62.4081,62.3307,62.4004,94591.0
2017-02-28 15:45:00,80.56,80.69,80.55,80.67,129756.0,62.4004,62.5011,62.3926,62.4856,129756.0
2017-02-28 15:50:00,80.68,80.69,80.59,80.61,172637.0,62.4933,62.5011,62.4236,62.4391,172637.0
2017-02-28 15:55:00,80.62,80.72,80.57,80.58,337283.0,62.4468,62.5243,62.4081,62.4159,337283.0
2017-03-01 09:30:00,81.1,81.25,80.9,81.04,99994.0,62.8186,62.9348,62.6637,62.7722,99994.0
2017-03-01 09:35:00,81.04,81.24,81.04,81.16,44632.0,62.7722,62.9271,62.7722,62.8651,44632.0
2017-03-01 09:40:00,81.15,81.22,80.98,80.98,61874.0,62.8574,62.9116,62.7257,62.7257,61874.0
2017-03-01 09:45:00,80.97,81.03,80.83,81.03,97018.0,62.7179,62.7644,62.6095,62.7644,97018.0
2017-03-01 09:50:00,81.04,81.07,80.8,80.82,51121.0,62.7722,62.7954,62.5863,62.6018,51121.0
2017-03-01 09:55:00,80.82,81.07,80.79,81.07,59541.0,62.6018,62.7954,62.5785,62.7954,59541.0
2017-03-01 10:00:00,81.09,81.17,81.01,81.13,45445.0,62.8109,62.8729,62.7489,62.8419,45445.0
2017-03-01 10:05:00,81.13,81.18,81.01,81.18,47291.0,62.8419,62.8806,62.7489,62.8806,47291.0
2017-03-01 10:10:00,81.16,81.31,81.15,81.29,32353.0,62.8651,62.9813,62.8574,62.9658,32353.0
2017-03-01 10:15:00,81.28,81.32,81.2,81.23,39566.0,62.9581,62.989,62.8961,62.9193,39566.0
2017-03-01 10:20:00,81.23,81.25,81.11,81.22,42985.0,62.9193,62.9348,62.8264,62.9116,42985.0
2017-03-01 10:25:00,81.22,81.23,81.14,81.19,54278.0,62.9116,62.9193,62.8496,62.8884,54278.0
2017-03-01 10:30:00,81.19,81.2,81.03,81.04,76655.0,62.8884,62.8961,62.7644,62.7722,76655.0
2017-03-01 10:35:00,81.04,81.04,80.94,80.95,93193.0,62.7722,62.7722,62.6947,62.7025,93193.0
2017-03-01 10:40:00,80.95,80.98,80.92,80.98,69569.0,62.7025,62.7257,62.6792,62.7257,69569.0
2017-03-01 10:45:00,80.98,81.05,80.91,80.92,42609.0,62.7257,62.7799,62.6715,62.6792,42609.0
2017-03-01 10:50:00,80.92,80.92,80.83,80.89,64817.0,62.6792,62.6792,62.6095,62.656,64817.0
2017-03-01 10:55:00,80.89,81.09,80.87,81.09,80790.0,62.656,62.8109,62.6405,62.8109,80790.0
2017-03-01 11:00:00,81.09,81.12,81.0,81.07,40689.0,62.8109,62.8341,62.7412,62.7954,40689.0
2017-03-01 11:05:00,81.07,81.1,80.96,81.08,79935.0,62.7954,62.8186,62.7102,62.8031,79935.0
2017-03-01 11:10:00,81.09,81.17,81.07,81.16,28713.0,62.8109,62.8729,62.7954,62.8651,28713.0
2017-03-01 11:15:00,81.16,81.27,81.15,81.27,88724.0,62.8651,62.9503,62.8574,62.9503,88724.0
2017-03-01 11:20:00,81.27,81.32,81.26,81.28,42266.0,62.9503,62.989,62.9426,62.9581,42266.0
2017-03-01 11:25:00,81.29,81.29,81.19,81.28,38535.0,62.9658,62.9658,62.8884,62.9581,38535.0
2017-03-01 11:30:00,81.29,81.38,81.26,81.31,42340.0,62.9658,63.0355,62.9426,62.9813,42340.0
2017-03-01 11:35:00,81.32,81.38,81.26,81.27,51491.0,62.989,63.0355,62.9426,62.9503,51491.0
2017-03-01 11:40:00,81.26,81.26,81.05,81.14,122175.0,62.9426,62.9426,62.7799,62.8496,122175.0
2017-03-01 11:45:00,81.15,81.23,81.12,81.23,58069.0,62.8574,62.9193,62.8341,62.9193,58069.0
2017-03-01 11:50:00,81.23,81.34,81.22,81.26,33059.0,62.9193,63.0045,62.9116,62.9426,33059.0
2017-03-01 11:55:00,81.25,81.26,81.15,81.15,67221.0,62.9348,62.9426,62.8574,62.8574,67221.0
2017-03-01 12:00:00,81.15,81.15,81.03,81.08,93109.0,62.8574,62.8574,62.7644,62.8031,93109.0
2017-03-01 12:05:00,81.07,81.2,81.07,81.17,22336.0,62.7954,62.8961,62.7954,62.8729,22336.0
2017-03-01 12:10:00,81.17,81.2,81.14,81.19,22058.0,62.8729,62.8961,62.8496,62.8884,22058.0
2017-03-01 12:15:00,81.19,81.22,81.06,81.06,35165.0,62.8884,62.9116,62.7877,62.7877,35165.0
2017-03-01 12:20:00,81.06,81.13,81.02,81.09,50078.0,62.7877,62.8419,62.7567,62.8109,50078.0
2017-03-01 12:25:00,81.1,81.15,81.07,81.1,28580.0,62.8186,62.8574,62.7954,62.8186,28580.0
2017-03-01 12:30:00,81.1,81.11,81.05,81.1,38256.0,62.8186,62.8264,62.7799,62.8186,38256.0
2017-03-01 12:35:00,81.1,81.1,81.02,81.07,29610.0,62.8186,62.8186,62.7567,62.7954,29610.0
2017-03-01 12:40:00,81.05,81.1,81.04,81.08,35462.0,62.7799,62.8186,62.7722,62.8031,35462.0
2017-03-01 12:45:00,81.07,81.09,81.03,81.09,27891.0,62.7954,62.8109,62.7644,62.8109,27891.0
2017-03-01 12:50:00,81.09,81.12,81.06,81.1,23923.0,62.8109,62.8341,62.7877,62.8186,23923.0
2017-03-01 12:55:00,81.09,81.12,81.06,81.06,38874.0,62.8109,62.8341,62.7877,62.7877,38874.0
2017-03-01 13:00:00,81.07,81.08,81.05,81.06,34195.0,62.7954,62.8031,62.7799,62.7877,34195.0
2017-03-01 13:05:00,81.06,81.09,81.06,81.08,17945.0,62.7877,62.8109,62.7877,62.8031,17945.0
2017-03-01 13:10:00,81.08,81.14,81.06,81.11,30715.0,62.8031,62.8496,62.7877,62.8264,30715.0
2017-03-01 13:15:00,81.12,81.14,81.04,81.06,25433.0,62.8341,62.8496,62.7722,62.7877,25433.0
2017-03-01 13:20:00,81.06,81.06,80.98,80.99,35771.0,62.7877,62.7877,62.7257,62.7334,35771.0
2017-03-01 13:25:00,80.99,81.01,80.97,80.99,30046.0,62.7334,62.7489,62.7179,62.7334,30046.0
2017-03-01 13:30:00,80.99,81.03,80.99,81.02,23955.0,62.7334,62.7644,62.7334,62.7567,23955.0
2017-03-01 13:35:00,81.01,81.04,80.93,80.93,35096.0,62.7489,62.7722,62.687,62.687,35096.0
2017-03-01 13:40:00,80.92,80.95,80.88,80.9,39567.0,62.6792,62.7025,62.6482,62.6637,39567.0
2017-03-01 13:45:00,80.9,80.95,80.88,80.92,35452.0,62.6637,62.7025,62.6482,62.6792,35452.0
2017-03-01 13:50:00,80.93,80.93,80.87,80.88,43722.0,62.687,62.687,62.6405,62.6482,43722.0
2017-03-01 13:55:00,80.87,80.9,80.84,80.84,34552.0,62.6405,62.6637,62.6173,62.6173,34552.0
2017-03-01 14:00:00,80.84,80.89,80.84,80.89,33673.0,62.6173,62.656,62.6173,62.656,33673.0
2017-03-01 14:05:00,80.89,80.98,80.87,80.94,50859.0,62.656,62.7257,62.6405,62.6947,50859.0
2017-03-01 14:10:00,80.94,80.96,80.9,80.93,30922.0,62.6947,62.7102,62.6637,62.687,30922.0
2017-03-01 14:15:00,80.93,80.97,80.87,80.9,61094.0,62.687,62.7179,62.6405,62.6637,61094.0
2017-03-01 14:20:00,80.9,81.02,80.9,80.98,56064.0,62.6637,62.7567,62.6637,62.7257,56064.0
2017-03-01 14:25:00,80.98,80.98,80.9,80.92,40465.0,62.7257,62.7257,62.6637,62.6792,40465.0
2017-03-01 14:30:00,80.92,80.96,80.88,80.9,32047.0,62.6792,62.7102,62.6482,62.6637,32047.0
2017-03-01 14:35:00,80.9,80.97,80.89,80.95,38572.0,62.6637,62.7179,62.656,62.7025,38572.0
2017-03-01 14:40:00,80.94,81.0,80.94,80.96,27631.0,62.6947,62.7412,62.6947,62.7102,27631.0
2017-03-01 14:45:00,80.97,80.99,80.95,80.97,28044.0,62.7179,62.7334,62.7025,62.7179,28044.0
2017-03-01 14:50:00,80.97,80.98,80.93,80.97,29073.0,62.7179,62.7257,62.687,62.7179,29073.0
2017-03-01 14:55:00,80.98,81.04,80.97,80.99,38560.0,62.7257,62.7722,62.7179,62.7334,38560.0
2017-03-01 15:00:00,80.99,81.01,80.93,80.97,37456.0,62.7334,62.7489,62.687,62.7179,37456.0
2017-03-01 15:05:00,80.97,80.98,80.9,80.93,39194.0,62.7179,62.7257,62.6637,62.687,39194.0
2017-03-01 15:10:00,80.93,80.96,80.83,80.85,74509.0,62.687,62.7102,62.6095,62.625,74509.0
2017-03-01 15:15:00,80.84,80.86,80.75,80.78,84123.0,62.6173,62.6327,62.5475,62.5708,84123.0
2017-03-01 15:20:00,80.79,80.85,80.76,80.84,63042.0,62.5785,62.625,62.5553,62.6173,63042.0
2017-03-01 15:25:00,80.84,80.86,80.76,80.8,51413.0,62.6173,62.6327,62.5553,62.5863,51413.0
2017-03-01 15:30:00,80.79,80.9,80.79,80.89,54047.0,62.5785,62.6637,62.5785,62.656,54047.0
2017-03-01 15:35:00,80.9,80.93,80.85,80.87,58521.0,62.6637,62.687,62.625,62.6405,58521.0
2017-03-01 15:40:00,80.86,80.88,80.86,80.87,62206.0,62.6327,62.6482,62.6327,62.6405,62206.0
2017-03-01 15:45:00,80.87,80.88,80.83,80.83,84697.0,62.6405,62.6482,62.6095,62.6095,84697.0
2017-03-01 15:50:00,80.83,80.87,80.7,80.7,99237.0,62.6095,62.6405,62.5088,62.5088,99237.0
2017-03-01 15:55:00,80.7,80.73,80.64,80.69,156543.0,62.5088,62.532,62.4623,62.5011,156543.0
2017-03-02 09:30:00,80.5,80.88,80.41,80.82,107845.0,62.3539,62.6482,62.2842,62.6018,107845.0
2017-03-02 09:35:00,80.84,80.94,80.76,80.88,56821.0,62.6173,62.6947,62.5553,62.6482,56821.0
2017-03-02 09:40:00,80.88,80.88,80.68,80.81,72071.0,62.6482,62.6482,62.4933,62.594,72071.0
2017-03-02 09:45:00,80.81,81.05,80.79,80.97,65109.0,62.594,62.7799,62.5785,62.7179,65109.0
2017-03-02 09:50:00,80.98,81.07,80.88,81.07,42224.0,62.7257,62.7954,62.6482,62.7954,42224.0
2017-03-02 09:55:00,81.05,81.16,81.02,81.14,57222.0,62.7799,62.8651,62.7567,62.8496,57222.0
2017-03-02 10:00:00,81.14,81.23,80.97,80.97,72001.0,62.8496,62.9193,62.7179,62.7179,72001.0
2017-03-02 10:05:00,80.99,81.0,80.85,80.99,103355.0,62.7334,62.7412,62.625,62.7334,103355.0
2017-03-02 10:10:00,80.99,81.01,80.82,80.88,84071.0,62.7334,62.7489,62.6018,62.6482,84071.0
2017-03-02 10:15:00,80.9,81.02,80.87,80.95,41825.0,62.6637,62.7567,62.6405,62.7025,41825.0
2017-03-02 10:20:00,80.94,80.96,80.74,80.75,61831.0,62.6947,62.7102,62.5398,62.5475,61831.0
2017-03-02 10:25:00,80.76,80.97,80.75,80.91,41720.0,62.5553,62.7179,62.5475,62.6715,41720.0
2017-03-02 10:30:00,80.91,81.1,80.91,81.06,75202.0,62.6715,62.8186,62.6715,62.7877,75202.0
2017-03-02 10:35:00,81.08,81.08,80.95,80.99,58102.0,62.8031,62.8031,62.7025,62.7334,58102.0
2017-03-02 10:40:00,80.98,81.04,80.95,81.01,39236.0,62.7257,62.7722,62.7025,62.7489,39236.0
2017-03-02 10:45:00,81.01,81.04,80.96,81.0,39117.0,62.7489,62.7722,62.7102,62.7412,39117.0
2017-03-02 10:50:00,81.0,81.0,80.82,80.82,35855.0,62.7412,62.7412,62.6018,62.6018,35855.0
2017-03-02 10:55:00,80.83,80.83,80.78,80.79,42439.0,62.6095,62.6095,62.5708,62.5785,42439.0
2017-03-02 11:00:00,80.79,80.94,80.76,80.94,39622.0,62.5785,62.6947,62.5553,62.6947,39622.0
2017-03-02 11:05:00,80.94,80.94,80.81,80.84,28494.0,62.6947,62.6947,62.594,62.6173,28494.0
2017-03-02 11:10:00,80.84,81.02,80.83,80.97,140241.0,62.6173,62.7567,62.6095,62.7179,140241.0
2017-03-02 11:15:00,80.98,81.0,80.96,80.99,53116.0,62.7257,62.7412,62.7102,62.7334,53116.0
2017-03-02 11:20:00,80.99,81.01,80.94,80.96,42241.0,62.7334,62.7489,62.6947,62.7102,42241.0
2017-03-02 11:25:00,80.95,81.09,80.95,81.09,51131.0,62.7025,62.8109,62.7025,62.8109,51131.0
2017-03-02 11:30:00,81.09,81.1,80.94,80.95,32512.0,62.8109,62.8186,62.6947,62.7025,32512.0
2017-03-02 11:35:00,80.95,80.98,80.88,80.88,32947.0,62.7025,62.7257,62.6482,62.6482,32947.0
2017-03-02 11:40:00,80.89,80.95,80.84,80.95,36331.0,62.656,62.7025,62.6173,62.7025,36331.0
2017-03-02 11:45:00,80.95,80.99,80.93,80.99,42091.0,62.7025,62.7334,62.687,62.7334,42091.0
2017-03-02 11:50:00,80.99,81.02,80.96,81.02,25164.0,62.7334,62.7567,62.7102,62.7567,25164.0
2017-03-02 11:55:00,81.01,81.11,81.0,81.11,25860.0,62.7489,62.8264,62.7412,62.8264,25860.0
2017-03-02 12:00:00,81.11,81.25,81.1,81.24,51594.0,62.8264,62.9348,62.8186,62.9271,51594.0
2017-03-02 12:05:00,81.24,81.3,81.21,81.22,49091.0,62.9271,62.9736,62.9038,62.9116,49091.0
2017-03-02 12:10:00,81.21,81.28,81.19,81.19,35916.0,62.9038,62.9581,62.8884,62.8884,35916.0
2017-03-02 12:15:00,81.19,81.2,81.11,81.17,44553.0,62.8884,62.8961,62.8264,62.8729,44553.0
2017-03-02 12:20:00,81.16,81.16,81.07,81.13,22412.0,62.8651,62.8651,62.7954,62.8419,22412.0
2017-03-02 12:25:00,81.13,81.19,81.12,81.15,43529.0,62.8419,62.8884,62.8341,62.8574,43529.0
2017-03-02 12:30:00,81.15,81.16,81.1,81.1,36460.0,62.8574,62.8651,62.8186,62.8186,36460.0
2017-03-02 12:35:00,81.1,81.14,81.1,81.13,22147.0,62.8186,62.8496,62.8186,62.8419,22147.0
2017-03-02 12:40:00,81.12,81.18,81.11,81.16,29583.0,62.8341,62.8806,62.8264,62.8651,29583.0
2017-03-02 12:45:00,81.16,81.18,81.14,81.15,23941.0,62.8651,62.8806,62.8496,62.8574,23941.0
2017-03-02 12:50:00,81.14,81.18,81.11,81.18,30025.0,62.8496,62.8806,62.8264,62.8806,30025.0
2017-03-02 12:55:00,81.17,81.25,81.16,81.23,47529.0,62.8729,62.9348,62.8651,62.9193,47529.0
2017-03-02 13:00:00,81.23,81.3,81.23,81.28,24836.0,62.9193,62.9736,62.9193,62.9581,24836.0
2017-03-02 13:05:00,81.28,81.39,81.28,81.33,38759.0,62.9581,63.0433,62.9581,62.9968,38759.0
2017-03-02 13:10:00,81.33,81.35,81.3,81.31,30713.0,62.9968,63.0123,62.9736,62.9813,30713.0
2017-03-02 13:15:00,81.3,81.33,81.3,81.31,26206.0,62.9736,62.9968,62.9736,62.9813,26206.0
2017-03-02 13:20:00,81.3,81.32,81.29,81.31,24725.0,62.9736,62.989,62.9658,62.9813,24725.0
2017-03-02 13:25:00,81.31,81.33,81.28,81.32,35293.0,62.9813,62.9968,62.9581,62.989,35293.0
2017-03-02 13:30:00,81.32,81.4,81.31,81.39,32039.0,62.989,63.051,62.9813,63.0433,32039.0
2017-03-02 13:35:00,81.38,81.43,81.35,81.42,85061.0,63.0355,63.0743,63.0123,63.0665,85061.0
2017-03-02 13:40:00,81.41,81.42,81.37,81.4,25912.0,63.0588,63.0665,63.0278,63.051,25912.0
2017-03-02 13:45:00,81.4,81.41,81.36,81.36,23323.0,63.051,63.0588,63.02,63.02,23323.0
2017-03-02 13:50:00,81.36,81.38,81.3,81.32,50572.0,63.02,63.0355,62.9736,62.989,50572.0
2017-03-02 13:55:00,81.32,81.32,81.26,81.32,32685.0,62.989,62.989,62.9426,62.989,32685.0
2017-03-02 14:00:00,81.31,81.33,81.28,81.28,32209.0,62.9813,62.9968,62.9581,62.9581,32209.0
2017-03-02 14:05:00,81.28,81.38,81.27,81.33,40249.0,62.9581,63.0355,62.9503,62.9968,40249.0
2017-03-02 14:10:00,81.33,81.36,81.32,81.35,52648.0,62.9968,63.02,62.989,63.0123,52648.0
2017-03-02 14:15:00,81.34,81.37,81.32,81.34,48529.0,63.0045,63.0278,62.989,63.0045,48529.0
2017-03-02 14:20:00,81.34,81.39,81.34,81.36,22423.0,63.0045,63.0433,63.0045,63.02,22423.0
2017-03-02 14:25:00,81.36,81.48,81.36,81.41,42558.0,63.02,63.113,63.02,63.0588,42558.0
2017-03-02 14:30:00,81.41,81.46,81.4,81.44,27780.0,63.0588,63.0975,63.051,63.082,27780.0
2017-03-02 14:35:00,81.45,81.47,81.42,81.47,34250.0,63.0897,63.1052,63.0665,63.1052,34250.0
2017-03-02 14:40:00,81.47,81.53,81.45,81.5,60955.0,63.1052,63.1517,63.0897,63.1285,60955.0
2017-03-02 14:45:00,81.51,81.56,81.5,81.53,44565.0,63.1362,63.1749,63.1285,63.1517,44565.0
2017-03-02 14:50:00,81.52,81.52,81.49,81.49,29142.0,63.144,63.144,63.1207,63.1207,29142.0
2017-03-02 14:55:00,81.49,81.5,81.45,81.48,38502.0,63.1207,63.1285,63.0897,63.113,38502.0
2017-03-02 15:00:00,81.48,81.52,81.45,81.49,50817.0,63.113,63.144,63.0897,63.1207,50817.0
2017-03-02 15:05:00,81.48,81.48,81.45,81.47,24309.0,63.113,63.113,63.0897,63.1052,24309.0
2017-03-02 15:10:00,81.47,81.53,81.46,81.51,77871.0,63.1052,63.1517,63.0975,63.1362,77871.0
2017-03-02 15:15:00,81.51,81.51,81.41,81.43,70091.0,63.1362,63.1362,63.0588,63.0743,70091.0
2017-03-02 15:20:00,81.43,81.45,81.39,81.4,34549.0,63.0743,63.0897,63.0433,63.051,34549.0
2017-03-02 15:25:00,81.41,81.46,81.37,81.42,84584.0,63.0588,63.0975,63.0278,63.0665,84584.0
2017-03-02 15:30:00,81.42,81.48,81.33,81.35,171485.0,63.0665,63.113,62.9968,63.0123,171485.0
2017-03-02 15:35:00,81.35,81.35,81.27,81.27,78300.0,63.0123,63.0123,62.9503,62.9503,78300.0
2017-03-02 15:40:00,81.28,81.28,81.1,81.19,118656.0,62.9581,62.9581,62.8186,62.8884,118656.0
2017-03-02 15:45:00,81.18,81.25,81.15,81.16,121663.0,62.8806,62.9348,62.8574,62.8651,121663.0
2017-03-02 15:50:00,81.16,81.21,81.13,81.18,142481.0,62.8651,62.9038,62.8419,62.8806,142481.0
2017-03-02 15:55:00,81.17,81.38,81.17,81.33,430054.0,62.8729,63.0355,62.8729,62.9968,430054.0
2017-03-03 09:30:00,81.52,81.69,81.36,81.55,152712.0,63.144,63.2756,63.02,63.1672,152712.0
2017-03-03 09:35:00,81.53,81.61,81.42,81.56,99208.0,63.1517,63.2137,63.0665,63.1749,99208.0
2017-03-03 09:40:00,81.56,81.58,81.32,81.4,90149.0,63.1749,63.1904,62.989,63.051,90149.0
2017-03-03 09:45:00,81.35,81.41,81.32,81.39,51200.0,63.0123,63.0588,62.989,63.0433,51200.0
2017-03-03 09:50:00,81.39,81.47,81.19,81.31,81927.0,63.0433,63.1052,62.8884,62.9813,81927.0
2017-03-03 09:55:00,81.31,81.36,81.24,81.28,93576.0,62.9813,63.02,62.9271,62.9581,93576.0
2017-03-03 10:00:00,81.28,81.32,81.1,81.12,63440.0,62.9581,62.989,62.8186,62.8341,63440.0
2017-03-03 10:05:00,81.12,81.14,80.96,81.09,53259.0,62.8341,62.8496,62.7102,62.8109,53259.0
2017-03-03 10:10:00,81.09,81.22,81.07,81.22,59854.0,62.8109,62.9116,62.7954,62.9116,59854.0
2017-03-03 10:15:00,81.21,81.22,81.05,81.07,51686.0,62.9038,62.9116,62.7799,62.7954,51686.0
2017-03-03 10:20:00,81.06,81.07,80.98,81.0,55623.0,62.7877,62.7954,62.7257,62.7412,55623.0
2017-03-03 10:25:00,81.0,81.0,80.81,80.83,58049.0,62.7412,62.7412,62.594,62.6095,58049.0
2017-03-03 10:30:00,80.82,80.88,80.79,80.83,57573.0,62.6018,62.6482,62.5785,62.6095,57573.0
2017-03-03 10:35:00,80.82,80.83,80.74,80.78,50400.0,62.6018,62.6095,62.5398,62.5708,50400.0
2017-03-03 10:40:00,80.77,80.81,80.68,80.68,59130.0,62.563,62.594,62.4933,62.4933,59130.0
2017-03-03 10:45:00,80.68,80.77,80.68,80.76,58964.0,62.4933,62.563,62.4933,62.5553,58964.0
2017-03-03 10:50:00,80.75,80.97,80.75,80.95,91372.0,62.5475,62.7179,62.5475,62.7025,91372.0
2017-03-03 10:55:00,80.96,80.96,80.81,80.88,56205.0,62.7102,62.7102,62.594,62.6482,56205.0
2017-03-03 11:00:00,80.88,80.91,80.83,80.83,75786.0,62.6482,62.6715,62.6095,62.6095,75786.0
2017-03-03 11:05:00,80.83,80.96,80.82,80.94,38082.0,62.6095,62.7102,62.6018,62.6947,38082.0
2017-03-03 11:10:00,80.94,80.96,80.82,80.82,36647.0,62.6947,62.7102,62.6018,62.6018,36647.0
2017-03-03 11:15:00,80.82,80.84,80.71,80.72,38335.0,62.6018,62.6173,62.5166,62.5243,38335.0
2017-03-03 11:20:00,80.73,80.75,80.66,80.74,37186.0,62.532,62.5475,62.4778,62.5398,37186.0
2017-03-03 11:25:00,80.74,80.75,80.63,80.74,43637.0,62.5398,62.5475,62.4546,62.5398,43637.0
2017-03-03 11:30:00,80.74,80.74,80.55,80.57,58386.0,62.5398,62.5398,62.3926,62.4081,58386.0
2017-03-03 11:35:00,80.57,80.61,80.56,80.61,65199.0,62.4081,62.4391,62.4004,62.4391,65199.0
2017-03-03 11:40:00,80.61,80.7,80.56,80.61,86602.0,62.4391,62.5088,62.4004,62.4391,86602.0
2017-03-03 11:45:00,80.6,80.67,80.58,80.59,59279.0,62.4314,62.4856,62.4159,62.4236,59279.0
2017-03-03 11:50:00,80.59,80.63,80.54,80.62,78057.0,62.4236,62.4546,62.3849,62.4468,78057.0
2017-03-03 11:55:00,80.62,80.72,80.62,80.7,57589.0,62.4468,62.5243,62.4468,62.5088,57589.0
2017-03-03 12:00:00,80.71,80.78,80.71,80.78,54083.0,62.5166,62.5708,62.5166,62.5708,54083.0
2017-03-03 12:05:00,80.77,80.87,80.76,80.87,46256.0,62.563,62.6405,62.5553,62.6405,46256.0
2017-03-03 12:10:00,80.87,80.92,80.84,80.92,39678.0,62.6405,62.6792,62.6173,62.6792,39678.0
2017-03-03 12:15:00,80.91,80.96,80.88,80.93,77353.0,62.6715,62.7102,62.6482,62.687,77353.0
2017-03-03 12:20:00,80.92,81.03,80.89,81.0,92896.0,62.6792,62.7644,62.656,62.7412,92896.0
2017-03-03 12:25:00,80.99,81.01,80.98,80.99,36135.0,62.7334,62.7489,62.7257,62.7334,36135.0
2017-03-03 12:30:00,80.99,81.05,80.98,81.03,44516.0,62.7334,62.7799,62.7257,62.7644,44516.0
2017-03-03 12:35:00,81.04,81.05,81.01,81.03,24597.0,62.7722,62.7799,62.7489,62.7644,24597.0
2017-03-03 12:40:00,81.04,81.11,81.01,81.08,55797.0,62.7722,62.8264,62.7489,62.8031,55797.0
2017-03-03 12:45:00,81.08,81.12,81.07,81.09,26591.0,62.8031,62.8341,62.7954,62.8109,26591.0
2017-03-03 12:50:00,81.09,81.13,81.07,81.1,28732.0,62.8109,62.8419,62.7954,62.8186,28732.0
2017-03-03 12:55:00,81.1,81.11,81.02,81.05,64587.0,62.8186,62.8264,62.7567,62.7799,64587.0
2017-03-03 13:00:00,81.04,81.17,81.01,81.15,60891.0,62.7722,62.8729,62.7489,62.8574,60891.0
2017-03-03 13:05:00,81.16,81.18,81.01,81.02,31814.0,62.8651,62.8806,62.7489,62.7567,31814.0
2017-03-03 13:10:00,81.01,81.05,81.01,81.03,25044.0,62.7489,62.7799,62.7489,62.7644,25044.0
2017-03-03 13:15:00,81.03,81.05,81.0,81.02,42012.0,62.7644,62.7799,62.7412,62.7567,42012.0
2017-03-03 13:20:00,81.02,81.03,80.98,80.98,32905.0,62.7567,62.7644,62.7257,62.7257,32905.0
2017-03-03 13:25:00,80.99,81.04,80.98,81.01,40372.0,62.7334,62.7722,62.7257,62.7489,40372.0
2017-03-03 13:30:00,81.0,81.04,80.99,81.04,56739.0,62.7412,62.7722,62.7334,62.7722,56739.0
2017-03-03 13:35:00,81.04,81.07,81.02,81.04,26192.0,62.7722,62.7954,62.7567,62.7722,26192.0
2017-03-03 13:40:00,81.04,81.07,81.03,81.07,31643.0,62.7722,62.7954,62.7644,62.7954,31643.0
2017-03-03 13:45:00,81.06,81.07,80.99,81.03,52890.0,62.7877,62.7954,62.7334,62.7644,52890.0
2017-03-03 13:50:00,81.03,81.07,81.0,81.01,54002.0,62.7644,62.7954,62.7412,62.7489,54002.0
2017-03-03 13:55:00,81.01,81.04,81.0,81.02,30718.0,62.7489,62.7722,62.7412,62.7567,30718.0
2017-03-03 14:00:00,81.01,81.05,80.99,81.0,41090.0,62.7489,62.7799,62.7334,62.7412,41090.0
2017-03-03 14:05:00,81.0,81.03,80.99,81.0,30368.0,62.7412,62.7644,62.7334,62.7412,30368.0
2017-03-03 14:10:00,81.01,81.04,80.99,81.01,45343.0,62.7489,62.7722,62.7334,62.7489,45343.0
2017-03-03 14:15:00,81.01,81.03,80.92,80.92,56465.0,62.7489,62.7644,62.6792,62.6792,56465.0
2017-03-03 14:20:00,80.92,80.93,80.87,80.87,25188.0,62.6792,62.687,62.6405,62.6405,25188.0
2017-03-03 14:25:00,80.87,80.88,80.76,80.76,102620.0,62.6405,62.6482,62.5553,62.5553,102620.0
2017-03-03 14:30:00,80.77,80.97,80.77,80.96,57301.0,62.563,62.7179,62.563,62.7102,57301.0
2017-03-03 14:35:00,80.97,81.06,80.96,81.03,84528.0,62.7179,62.7877,62.7102,62.7644,84528.0
2017-03-03 14:40:00,81.02,81.02,80.95,80.97,40945.0,62.7567,62.7567,62.7025,62.7179,40945.0
2017-03-03 14:45:00,80.98,81.0,80.92,80.98,84260.0,62.7257,62.7412,62.6792,62.7257,84260.0
2017-03-03 14:50:00,80.98,80.99,80.93,80.97,37202.0,62.7257,62.7334,62.687,62.7179,37202.0
2017-03-03 14:55:00,80.97,81.05,80.96,81.02,58302.0,62.7179,62.7799,62.7102,62.7567,58302.0
2017-03-03 15:00:00,81.01,81.01,80.95,80.97,48235.0,62.7489,62.7489,62.7025,62.7179,48235.0
2017-03-03 15:05:00,80.96,80.97,80.86,80.87,34292.0,62.7102,62.7179,62.6327,62.6405,34292.0
2017-03-03 15:10:00,80.87,80.88,80.84,80.87,41660.0,62.6405,62.6482,62.6173,62.6405,41660.0
2017-03-03 15:15:00,80.88,80.92,80.84,80.88,57840.0,62.6482,62.6792,62.6173,62.6482,57840.0
2017-03-03 15:20:00,80.89,80.9,80.84,80.88,110337.0,62.656,62.6637,62.6173,62.6482,110337.0
2017-03-03 15:25:00,80.88,81.01,80.88,81.0,47136.0,62.6482,62.7489,62.6482,62.7412,47136.0
2017-03-03 15:30:00,81.0,81.01,80.97,81.0,44290.0,62.7412,62.7489,62.7179,62.7412,44290.0
2017-03-03 15:35:00,80.99,81.02,80.98,81.02,67575.0,62.7334,62.7567,62.7257,62.7567,67575.0
2017-03-03 15:40:00,81.02,81.03,80.95,80.98,54738.0,62.7567,62.7644,62.7025,62.7257,54738.0
2017-03-03 15:45:00,80.98,80.99,80.95,80.96,91742.0,62.7257,62.7334,62.7025,62.7102,91742.0
2017-03-03 15:50:00,80.97,80.97,80.94,80.95,65501.0,62.7179,62.7179,62.6947,62.7025,65501.0
2017-03-03 15:55:00,80.95,81.04,80.89,81.0,255786.0,62.7025,62.7722,62.656,62.7412,255786.0
2017-03-06 09:30:00,80.85,81.29,80.82,80.9,118669.0,62.625,62.9658,62.6018,62.6637,118669.0
2017-03-06 09:35:00,80.89,80.91,80.76,80.81,42547.0,62.656,62.6715,62.5553,62.594,42547.0
2017-03-06 09:40:00,80.83,80.84,80.72,80.8,61754.0,62.6095,62.6173,62.5243,62.5863,61754.0
2017-03-06 09:45:00,80.79,80.81,80.6,80.74,54672.0,62.5785,62.594,62.4314,62.5398,54672.0
2017-03-06 09:50:00,80.75,80.79,80.63,80.67,49576.0,62.5475,62.5785,62.4546,62.4856,49576.0
2017-03-06 09:55:00,80.67,80.86,80.62,80.86,37416.0,62.4856,62.6327,62.4468,62.6327,37416.0
2017-03-06 10:00:00,80.87,80.88,80.76,80.77,38787.0,62.6405,62.6482,62.5553,62.563,38787.0
2017-03-06 10:05:00,80.77,80.96,80.76,80.95,55304.0,62.563,62.7102,62.5553,62.7025,55304.0
2017-03-06 10:10:00,80.95,80.99,80.91,80.99,35992.0,62.7025,62.7334,62.6715,62.7334,35992.0
2017-03-06 10:15:00,80.99,81.0,80.88,80.88,38303.0,62.7334,62.7412,62.6482,62.6482,38303.0
2017-03-06 10:20:00,80.89,80.9,80.79,80.86,58963.0,62.656,62.6637,62.5785,62.6327,58963.0
2017-03-06 10:25:00,80.85,80.85,80.72,80.72,74417.0,62.625,62.625,62.5243,62.5243,74417.0
2017-03-06 10:30:00,80.72,80.78,80.7,80.78,38626.0,62.5243,62.5708,62.5088,62.5708,38626.0
2017-03-06 10:35:00,80.78,80.84,80.75,80.79,47723.0,62.5708,62.6173,62.5475,62.5785,47723.0
2017-03-06 10:40:00,80.8,80.8,80.73,80.75,66915.0,62.5863,62.5863,62.532,62.5475,66915.0
2017-03-06 10:45:00,80.75,80.79,80.73,80.77,87052.0,62.5475,62.5785,62.532,62.563,87052.0
2017-03-06 10:50:00,80.77,80.86,80.76,80.85,40909.0,62.563,62.6327,62.5553,62.625,40909.0
2017-03-06 10:55:00,80.85,80.92,80.84,80.92,56007.0,62.625,62.6792,62.6173,62.6792,56007.0
2017-03-06 11:00:00,80.93,80.97,80.85,80.86,44929.0,62.687,62.7179,62.625,62.6327,44929.0
2017-03-06 11:05:00,80.86,80.91,80.83,80.84,33113.0,62.6327,62.6715,62.6095,62.6173,33113.0
2017-03-06 11:10:00,80.84,80.89,80.82,80.84,33798.0,62.6173,62.656,62.6018,62.6173,33798.0
2017-03-06 11:15:00,80.83,80.87,80.77,80.8,47150.0,62.6095,62.6405,62.563,62.5863,47150.0
2017-03-06 11:20:00,80.79,80.81,80.76,80.78,26003.0,62.5785,62.594,62.5553,62.5708,26003.0
2017-03-06 11:25:00,80.79,80.79,80.73,80.77,43997.0,62.5785,62.5785,62.532,62.563,43997.0
2017-03-06 11:30:00,80.78,80.78,80.66,80.7,45718.0,62.5708,62.5708,62.4778,62.5088,45718.0
2017-03-06 11:35:00,80.71,80.75,80.7,80.75,28715.0,62.5166,62.5475,62.5088,62.5475,28715.0
2017-03-06 11:40:00,80.75,80.79,80.72,80.78,45273.0,62.5475,62.5785,62.5243,62.5708,45273.0
2017-03-06 11:45:00,80.79,80.81,80.74,80.76,34236.0,62.5785,62.594,62.5398,62.5553,34236.0
2017-03-06 11:50:00,80.76,80.77,80.72,80.72,31527.0,62.5553,62.563,62.5243,62.5243,31527.0
2017-03-06 11:55:00,80.72,80.74,80.66,80.66,39585.0,62.5243,62.5398,62.4778,62.4778,39585.0
2017-03-06 12:00:00,80.67,80.7,80.62,80.69,46849.0,62.4856,62.5088,62.4468,62.5011,46849.0
2017-03-06 12:05:00,80.69,80.7,80.63,80.64,51726.0,62.5011,62.5088,62.4546,62.4623,51726.0
2017-03-06 12:10:00,80.64,80.64,80.61,80.63,27155.0,62.4623,62.4623,62.4391,62.4546,27155.0
2017-03-06 12:15:00,80.63,80.69,80.61,80.69,39961.0,62.4546,62.5011,62.4391,62.5011,39961.0
2017-03-06 12:20:00,80.68,80.77,80.68,80.77,29222.0,62.4933,62.563,62.4933,62.563,29222.0
2017-03-06 12:25:00,80.77,80.86,80.74,80.81,30718.0,62.563,62.6327,62.5398,62.594,30718.0
2017-03-06 12:30:00,80.81,80.91,80.81,80.88,54744.0,62.594,62.6715,62.594,62.6482,54744.0
2017-03-06 12:35:00,80.88,80.95,80.87,80.9,36308.0,62.6482,62.7025,62.6405,62.6637,36308.0
2017-03-06 12:40:00,80.89,81.02,80.84,80.99,34125.0,62.656,62.7567,62.6173,62.7334,34125.0
2017-03-06 12:45:00,80.99,81.05,80.98,81.04,31338.0,62.7334,62.7799,62.7257,62.7722,31338.0
2017-03-06 12:50:00,81.04,81.04,80.97,80.99,29527.0,62.7722,62.7722,62.7179,62.7334,29527.0
2017-03-06 12:55:00,81.0,81.0,80.95,80.96,17981.0,62.7412,62.7412,62.7025,62.7102,17981.0
2017-03-06 13:00:00,80.96,80.99,80.92,80.99,37847.0,62.7102,62.7334,62.6792,62.7334,37847.0
2017-03-06 13:05:00,80.99,81.0,80.94,80.95,32831.0,62.7334,62.7412,62.6947,62.7025,32831.0
2017-03-06 13:10:00,80.94,81.01,80.94,81.01,37731.0,62.6947,62.7489,62.6947,62.7489,37731.0
2017-03-06 13:15:00,81.0,81.04,81.0,81.01,21353.0,62.7412,62.7722,62.7412,62.7489,21353.0
2017-03-06 13:20:00,81.01,81.01,80.93,80.97,28635.0,62.7489,62.7489,62.687,62.7179,28635.0
2017-03-06 13:25:00,80.97,80.98,80.94,80.98,29043.0,62.7179,62.7257,62.6947,62.7257,29043.0
2017-03-06 13:30:00,80.98,80.99,80.92,80.96,21297.0,62.7257,62.7334,62.6792,62.7102,21297.0
2017-03-06 13:35:00,80.95,80.97,80.91,80.92,28468.0,62.7025,62.7179,62.6715,62.6792,28468.0
2017-03-06 13:40:00,80.92,81.0,80.92,80.99,28553.0,62.6792,62.7412,62.6792,62.7334,28553.0
2017-03-06 13:45:00,81.0,81.0,80.91,80.95,26680.0,62.7412,62.7412,62.6715,62.7025,26680.0
2017-03-06 13:50:00,80.95,80.99,80.94,80.96,67858.0,62.7025,62.7334,62.6947,62.7102,67858.0
2017-03-06 13:55:00,80.96,81.05,80.94,81.05,31601.0,62.7102,62.7799,62.6947,62.7799,31601.0
2017-03-06 14:00:00,81.05,81.08,81.02,81.03,42510.0,62.7799,62.8031,62.7567,62.7644,42510.0
2017-03-06 14:05:00,81.02,81.07,81.01,81.06,56923.0,62.7567,62.7954,62.7489,62.7877,56923.0
2017-03-06 14:10:00,81.05,81.06,81.01,81.05,29275.0,62.7799,62.7877,62.7489,62.7799,29275.0
2017-03-06 14:15:00,81.04,81.09,81.02,81.02,56320.0,62.7722,62.8109,62.7567,62.7567,56320.0
2017-03-06 14:20:00,81.01,81.03,80.97,81.0,23105.0,62.7489,62.7644,62.7179,62.7412,23105.0
2017-03-06 14:25:00,81.0,81.01,80.95,80.98,27708.0,62.7412,62.7489,62.7025,62.7257,27708.0
2017-03-06 14:30:00,80.97,80.98,80.93,80.97,34516.0,62.7179,62.7257,62.687,62.7179,34516.0
2017-03-06 14:35:00,80.96,80.98,80.93,80.94,32468.0,62.7102,62.7257,62.687,62.6947,32468.0
2017-03-06 14:40:00,80.94,80.94,80.9,80.92,33474.0,62.6947,62.6947,62.6637,62.6792,33474.0
2017-03-06 14:45:00,80.93,80.95,80.87,80.88,33472.0,62.687,62.7025,62.6405,62.6482,33472.0
2017-03-06 14:50:00,80.88,80.89,80.8,80.82,30334.0,62.6482,62.656,62.5863,62.6018,30334.0
2017-03-06 14:55:00,80.82,80.85,80.8,80.82,61931.0,62.6018,62.625,62.5863,62.6018,61931.0
2017-03-06 15:00:00,80.83,80.88,80.82,80.82,54069.0,62.6095,62.6482,62.6018,62.6018,54069.0
2017-03-06 15:05:00,80.83,80.9,80.81,80.88,37595.0,62.6095,62.6637,62.594,62.6482,37595.0
2017-03-06 15:10:00,80.89,80.92,80.87,80.91,34356.0,62.656,62.6792,62.6405,62.6715,34356.0
2017-03-06 15:15:00,80.9,80.91,80.85,80.89,57225.0,62.6637,62.6715,62.625,62.656,57225.0
2017-03-06 15:20:00,80.89,80.94,80.87,80.94,43371.0,62.656,62.6947,62.6405,62.6947,43371.0
2017-03-06 15:25:00,80.93,80.94,80.88,80.9,41591.0,62.687,62.6947,62.6482,62.6637,41591.0
2017-03-06 15:30:00,80.91,80.91,80.84,80.9,55205.0,62.6715,62.6715,62.6173,62.6637,55205.0
2017-03-06 15:35:00,80.9,80.92,80.89,80.9,58179.0,62.6637,62.6792,62.656,62.6637,58179.0
2017-03-06 15:40:00,80.9,80.98,80.89,80.98,54393.0,62.6637,62.7257,62.656,62.7257,54393.0
2017-03-06 15:45:00,80.98,81.01,80.96,80.98,100428.0,62.7257,62.7489,62.7102,62.7257,100428.0
2017-03-06 15:50:00,80.98,80.98,80.86,80.87,74323.0,62.7257,62.7257,62.6327,62.6405,74323.0
2017-03-06 15:55:00,80.87,80.87,80.8,80.84,187869.0,62.6405,62.6405,62.5863,62.6173,187869.0
2017-03-07 09:30:00,80.49,81.0,80.41,80.77,131677.0,62.3461,62.7412,62.2842,62.563,131677.0
2017-03-07 09:35:00,80.77,80.78,80.38,80.66,84113.0,62.563,62.5708,62.2609,62.4778,84113.0
2017-03-07 09:40:00,80.69,80.89,80.68,80.85,66572.0,62.5011,62.656,62.4933,62.625,66572.0
2017-03-07 09:45:00,80.84,80.85,80.7,80.85,116178.0,62.6173,62.625,62.5088,62.625,116178.0
2017-03-07 09:50:00,80.84,80.86,80.8,80.83,79456.0,62.6173,62.6327,62.5863,62.6095,79456.0
2017-03-07 09:55:00,80.82,80.85,80.74,80.79,62288.0,62.6018,62.625,62.5398,62.5785,62288.0
2017-03-07 10:00:00,80.79,80.85,80.76,80.83,68232.0,62.5785,62.625,62.5553,62.6095,68232.0
2017-03-07 10:05:00,80.82,80.82,80.63,80.63,118898.0,62.6018,62.6018,62.4546,62.4546,118898.0
2017-03-07 10:10:00,80.62,80.7,80.58,80.61,86064.0,62.4468,62.5088,62.4159,62.4391,86064.0
2017-03-07 10:15:00,80.61,80.65,80.55,80.63,147133.0,62.4391,62.4701,62.3926,62.4546,147133.0
2017-03-07 10:20:00,80.64,80.76,80.63,80.76,69086.0,62.4623,62.5553,62.4546,62.5553,69086.0
2017-03-07 10:25:00,80.76,80.84,80.75,80.83,61767.0,62.5553,62.6173,62.5475,62.6095,61767.0
2017-03-07 10:30:00,80.82,80.9,80.82,80.9,62396.0,62.6018,62.6637,62.6018,62.6637,62396.0
2017-03-07 10:35:00,80.89,80.9,80.84,80.89,48668.0,62.656,62.6637,62.6173,62.656,48668.0
2017-03-07 10:40:00,80.9,80.93,80.86,80.88,51743.0,62.6637,62.687,62.6327,62.6482,51743.0
2017-03-07 10:45:00,80.88,80.9,80.79,80.8,39515.0,62.6482,62.6637,62.5785,62.5863,39515.0
2017-03-07 10:50:00,80.8,80.82,80.76,80.81,89792.0,62.5863,62.6018,62.5553,62.594,89792.0
2017-03-07 10:55:00,80.81,80.85,80.81,80.83,36813.0,62.594,62.625,62.594,62.6095,36813.0
2017-03-07 11:00:00,80.84,80.88,80.82,80.83,57124.0,62.6173,62.6482,62.6018,62.6095,57124.0
2017-03-07 11:05:00,80.82,80.86,80.82,80.86,26596.0,62.6018,62.6327,62.6018,62.6327,26596.0
2017-03-07 11:10:00,80.87,80.9,80.86,80.89,33788.0,62.6405,62.6637,62.6327,62.656,33788.0
2017-03-07 11:15:00,80.89,80.9,80.81,80.82,31613.0,62.656,62.6637,62.594,62.6018,31613.0
2017-03-07 11:20:00,80.83,80.88,80.79,80.87,63654.0,62.6095,62.6482,62.5785,62.6405,63654.0
2017-03-07 11:25:00,80.87,80.88,80.81,80.82,48116.0,62.6405,62.6482,62.594,62.6018,48116.0
2017-03-07 11:30:00,80.83,80.83,80.76,80.78,46771.0,62.6095,62.6095,62.5553,62.5708,46771.0
2017-03-07 11:35:00,80.77,80.78,80.67,80.73,42758.0,62.563,62.5708,62.4856,62.532,42758.0
2017-03-07 11:40:00,80.72,80.76,80.72,80.76,29877.0,62.5243,62.5553,62.5243,62.5553,29877.0
2017-03-07 11:45:00,80.76,80.78,80.74,80.74,39431.0,62.5553,62.5708,62.5398,62.5398,39431.0
2017-03-07 11:50:00,80.74,80.76,80.7,80.73,44073.0,62.5398,62.5553,62.5088,62.532,44073.0
2017-03-07 11:55:00,80.74,80.82,80.73,80.81,36135.0,62.5398,62.6018,62.532,62.594,36135.0
2017-03-07 12:00:00,80.8,80.83,80.75,80.76,35882.0,62.5863,62.6095,62.5475,62.5553,35882.0
2017-03-07 12:05:00,80.76,80.8,80.76,80.79,33698.0,62.5553,62.5863,62.5553,62.5785,33698.0
2017-03-07 12:10:00,80.79,80.81,80.76,80.8,59454.0,62.5785,62.594,62.5553,62.5863,59454.0
2017-03-07 12:15:00,80.8,80.8,80.75,80.76,32292.0,62.5863,62.5863,62.5475,62.5553,32292.0
2017-03-07 12:20:00,80.76,80.83,80.76,80.82,31868.0,62.5553,62.6095,62.5553,62.6018,31868.0
2017-03-07 12:25:00,80.82,80.86,80.82,80.84,44015.0,62.6018,62.6327,62.6018,62.6173,44015.0
2017-03-07 12:30:00,80.84,80.86,80.82,80.85,81983.0,62.6173,62.6327,62.6018,62.625,81983.0
2017-03-07 12:35:00,80.84,80.84,80.58,80.58,187446.0,62.6173,62.6173,62.4159,62.4159,187446.0
2017-03-07 12:40:00,80.59,80.62,80.5,80.54,177286.0,62.4236,62.4468,62.3539,62.3849,177286.0
2017-03-07 12:45:00,80.53,80.61,80.48,80.6,110827.0,62.3771,62.4391,62.3384,62.4314,110827.0
2017-03-07 12:50:00,80.6,80.71,80.59,80.65,58726.0,62.4314,62.5166,62.4236,62.4701,58726.0
2017-03-07 12:55:00,80.65,80.72,80.65,80.7,26017.0,62.4701,62.5243,62.4701,62.5088,26017.0
2017-03-07 13:00:00,80.7,80.77,80.69,80.74,43168.0,62.5088,62.563,62.5011,62.5398,43168.0
2017-03-07 13:05:00,80.74,80.76,80.69,80.74,48164.0,62.5398,62.5553,62.5011,62.5398,48164.0
2017-03-07 13:10:00,80.75,80.86,80.74,80.83,41299.0,62.5475,62.6327,62.5398,62.6095,41299.0
2017-03-07 13:15:00,80.84,80.87,80.78,80.81,51637.0,62.6173,62.6405,62.5708,62.594,51637.0
2017-03-07 13:20:00,80.8,80.84,80.77,80.81,44181.0,62.5863,62.6173,62.563,62.594,44181.0
2017-03-07 13:25:00,80.8,80.81,80.68,80.72,146904.0,62.5863,62.594,62.4933,62.5243,146904.0
2017-03-07 13:30:00,80.72,80.75,80.63,80.71,35364.0,62.5243,62.5475,62.4546,62.5166,35364.0
2017-03-07 13:35:00,80.71,80.71,80.58,80.66,163054.0,62.5166,62.5166,62.4159,62.4778,163054.0
2017-03-07 13:40:00,80.67,80.72,80.66,80.72,71396.0,62.4856,62.5243,62.4778,62.5243,71396.0
2017-03-07 13:45:00,80.72,80.73,80.58,80.58,78585.0,62.5243,62.532,62.4159,62.4159,78585.0
2017-03-07 13:50:00,80.58,80.61,80.5,80.59,61383.0,62.4159,62.4391,62.3539,62.4236,61383.0
2017-03-07 13:55:00,80.59,80.7,80.58,80.7,43369.0,62.4236,62.5088,62.4159,62.5088,43369.0
2017-03-07 14:00:00,80.69,80.69,80.6,80.67,60244.0,62.5011,62.5011,62.4314,62.4856,60244.0
2017-03-07 14:05:00,80.68,80.78,80.67,80.77,47574.0,62.4933,62.5708,62.4856,62.563,47574.0
2017-03-07 14:10:00,80.76,80.87,80.76,80.84,49443.0,62.5553,62.6405,62.5553,62.6173,49443.0
2017-03-07 14:15:00,80.84,80.87,80.81,80.84,32430.0,62.6173,62.6405,62.594,62.6173,32430.0
2017-03-07 14:20:00,80.84,80.85,80.79,80.79,47960.0,62.6173,62.625,62.5785,62.5785,47960.0
2017-03-07 14:25:00,80.78,80.81,80.76,80.79,34480.0,62.5708,62.594,62.5553,62.5785,34480.0
2017-03-07 14:30:00,80.78,80.8,80.72,80.76,35246.0,62.5708,62.5863,62.5243,62.5553,35246.0
2017-03-07 14:35:00,80.76,80.79,80.71,80.76,37082.0,62.5553,62.5785,62.5166,62.5553,37082.0
2017-03-07 14:40:00,80.75,80.84,80.72,80.83,50369.0,62.5475,62.6173,62.5243,62.6095,50369.0
2017-03-07 14:45:00,80.84,80.86,80.79,80.83,42843.0,62.6173,62.6327,62.5785,62.6095,42843.0
2017-03-07 14:50:00,80.83,80.88,80.82,80.84,48938.0,62.6095,62.6482,62.6018,62.6173,48938.0
2017-03-07 14:55:00,80.84,80.85,80.8,80.8,44183.0,62.6173,62.625,62.5863,62.5863,44183.0
2017-03-07 15:00:00,80.8,80.81,80.7,80.72,38734.0,62.5863,62.594,62.5088,62.5243,38734.0
2017-03-07 15:05:00,80.71,80.74,80.68,80.73,61666.0,62.5166,62.5398,62.4933,62.532,61666.0
2017-03-07 15:10:00,80.73,80.79,80.72,80.73,53489.0,62.532,62.5785,62.5243,62.532,53489.0
2017-03-07 15:15:00,80.72,80.74,80.7,80.72,54498.0,62.5243,62.5398,62.5088,62.5243,54498.0
2017-03-07 15:20:00,80.71,80.78,80.71,80.78,55519.0,62.5166,62.5708,62.5166,62.5708,55519.0
2017-03-07 15:25:00,80.78,80.78,80.68,80.71,57755.0,62.5708,62.5708,62.4933,62.5166,57755.0
2017-03-07 15:30:00,80.72,80.75,80.71,80.72,71119.0,62.5243,62.5475,62.5166,62.5243,71119.0
2017-03-07 15:35:00,80.73,80.78,80.72,80.74,67346.0,62.532,62.5708,62.5243,62.5398,67346.0
2017-03-07 15:40:00,80.74,80.75,80.64,80.7,112027.0,62.5398,62.5475,62.4623,62.5088,112027.0
2017-03-07 15:45:00,80.71,80.79,80.7,80.77,105397.0,62.5166,62.5785,62.5088,62.563,105397.0
2017-03-07 15:50:00,80.78,80.79,80.7,80.74,144239.0,62.5708,62.5785,62.5088,62.5398,144239.0
2017-03-07 15:55:00,80.74,80.83,80.7,80.8,304600.0,62.5398,62.6095,62.5088,62.5863,304600.0
2017-03-08 09:30:00,80.74,80.75,80.53,80.69,129600.0,62.5398,62.5475,62.3771,62.5011,129600.0
2017-03-08 09:35:00,80.71,80.72,80.6,80.67,58158.0,62.5166,62.5243,62.4314,62.4856,58158.0
2017-03-08 09:40:00,80.67,80.96,80.62,80.9,98472.0,62.4856,62.7102,62.4468,62.6637,98472.0
2017-03-08 09:45:00,80.91,81.0,80.82,80.84,82626.0,62.6715,62.7412,62.6018,62.6173,82626.0
2017-03-08 09:50:00,80.84,80.89,80.7,80.89,55815.0,62.6173,62.656,62.5088,62.656,55815.0
2017-03-08 09:55:00,80.89,81.03,80.85,80.94,63838.0,62.656,62.7644,62.625,62.6947,63838.0
2017-03-08 10:00:00,80.94,81.29,80.92,81.27,78254.0,62.6947,62.9658,62.6792,62.9503,78254.0
2017-03-08 10:05:00,81.27,81.28,81.03,81.05,63296.0,62.9503,62.9581,62.7644,62.7799,63296.0
2017-03-08 10:10:00,81.05,81.08,80.9,81.0,51487.0,62.7799,62.8031,62.6637,62.7412,51487.0
2017-03-08 10:15:00,81.01,81.25,81.0,81.15,43320.0,62.7489,62.9348,62.7412,62.8574,43320.0
2017-03-08 10:20:00,81.12,81.27,81.11,81.26,46622.0,62.8341,62.9503,62.8264,62.9426,46622.0
2017-03-08 10:25:00,81.26,81.3,81.04,81.06,49065.0,62.9426,62.9736,62.7722,62.7877,49065.0
2017-03-08 10:30:00,81.05,81.15,81.01,81.15,34775.0,62.7799,62.8574,62.7489,62.8574,34775.0
2017-03-08 10:35:00,81.15,81.2,81.11,81.17,42183.0,62.8574,62.8961,62.8264,62.8729,42183.0
2017-03-08 10:40:00,81.16,81.17,81.1,81.17,39527.0,62.8651,62.8729,62.8186,62.8729,39527.0
2017-03-08 10:45:00,81.18,81.2,81.11,81.11,55036.0,62.8806,62.8961,62.8264,62.8264,55036.0
2017-03-08 10:50:00,81.12,81.12,80.99,81.09,39597.0,62.8341,62.8341,62.7334,62.8109,39597.0
2017-03-08 10:55:00,81.1,81.11,81.04,81.09,51337.0,62.8186,62.8264,62.7722,62.8109,51337.0
2017-03-08 11:00:00,81.09,81.11,81.05,81.07,50209.0,62.8109,62.8264,62.7799,62.7954,50209.0
2017-03-08 11:05:00,81.06,81.06,80.97,81.01,52633.0,62.7877,62.7877,62.7179,62.7489,52633.0
2017-03-08 11:10:00,81.01,81.06,80.96,80.97,44441.0,62.7489,62.7877,62.7102,62.7179,44441.0
2017-03-08 11:15:00,80.98,81.1,80.97,81.08,53571.0,62.7257,62.8186,62.7179,62.8031,53571.0
2017-03-08 11:20:00,81.08,81.14,81.07,81.1,42870.0,62.8031,62.8496,62.7954,62.8186,42870.0
2017-03-08 11:25:00,81.1,81.14,81.06,81.14,35966.0,62.8186,62.8496,62.7877,62.8496,35966.0
2017-03-08 11:30:00,81.13,81.13,80.98,81.03,44975.0,62.8419,62.8419,62.7257,62.7644,44975.0
2017-03-08 11:35:00,81.02,81.08,80.98,81.06,37305.0,62.7567,62.8031,62.7257,62.7877,37305.0
2017-03-08 11:40:00,81.06,81.07,80.97,80.98,48662.0,62.7877,62.7954,62.7179,62.7257,48662.0
2017-03-08 11:45:00,80.98,81.02,80.9,80.93,40388.0,62.7257,62.7567,62.6637,62.687,40388.0
2017-03-08 11:50:00,80.92,81.03,80.92,81.02,29218.0,62.6792,62.7644,62.6792,62.7567,29218.0
2017-03-08 11:55:00,81.03,81.06,80.98,81.02,36884.0,62.7644,62.7877,62.7257,62.7567,36884.0
2017-03-08 12:00:00,81.02,81.05,81.0,81.03,41985.0,62.7567,62.7799,62.7412,62.7644,41985.0
2017-03-08 12:05:00,81.03,81.05,81.0,81.04,42217.0,62.7644,62.7799,62.7412,62.7722,42217.0
2017-03-08 12:10:00,81.05,81.05,81.01,81.04,36821.0,62.7799,62.7799,62.7489,62.7722,36821.0
2017-03-08 12:15:00,81.04,81.18,81.04,81.17,71396.0,62.7722,62.8806,62.7722,62.8729,71396.0
2017-03-08 12:20:00,81.16,81.29,81.12,81.26,46003.0,62.8651,62.9658,62.8341,62.9426,46003.0
2017-03-08 12:25:00,81.25,81.28,81.18,81.22,42536.0,62.9348,62.9581,62.8806,62.9116,42536.0
2017-03-08 12:30:00,81.22,81.23,81.17,81.2,41946.0,62.9116,62.9193,62.8729,62.8961,41946.0
2017-03-08 12:35:00,81.21,81.26,81.17,81.26,51234.0,62.9038,62.9426,62.8729,62.9426,51234.0
2017-03-08 12:40:00,81.25,81.3,81.15,81.15,43991.0,62.9348,62.9736,62.8574,62.8574,43991.0
2017-03-08 12:45:00,81.16,81.29,81.15,81.29,55949.0,62.8651,62.9658,62.8574,62.9658,55949.0
2017-03-08 12:50:00,81.29,81.42,81.28,81.4,48329.0,62.9658,63.0665,62.9581,63.051,48329.0
2017-03-08 12:55:00,81.4,81.46,81.35,81.42,44282.0,63.051,63.0975,63.0123,63.0665,44282.0
2017-03-08 13:00:00,81.42,81.43,81.38,81.41,52568.0,63.0665,63.0743,63.0355,63.0588,52568.0
2017-03-08 13:05:00,81.41,81.41,81.34,81.41,50279.0,63.0588,63.0588,63.0045,63.0588,50279.0
2017-03-08 13:10:00,81.41,81.46,81.38,81.42,36975.0,63.0588,63.0975,63.0355,63.0665,36975.0
2017-03-08 13:15:00,81.43,81.45,81.41,81.41,21786.0,63.0743,63.0897,63.0588,63.0588,21786.0
2017-03-08 13:20:00,81.42,81.43,81.39,81.39,33016.0,63.0665,63.0743,63.0433,63.0433,33016.0
2017-03-08 13:25:00,81.4,81.49,81.38,81.48,59484.0,63.051,63.1207,63.0355,63.113,59484.0
2017-03-08 13:30:00,81.48,81.51,81.46,81.48,54020.0,63.113,63.1362,63.0975,63.113,54020.0
2017-03-08 13:35:00,81.48,81.52,81.45,81.47,42064.0,63.113,63.144,63.0897,63.1052,42064.0
2017-03-08 13:40:00,81.45,81.52,81.43,81.44,43274.0,63.0897,63.144,63.0743,63.082,43274.0
2017-03-08 13:45:00,81.44,81.48,81.42,81.47,40897.0,63.082,63.113,63.0665,63.1052,40897.0
2017-03-08 13:50:00,81.45,81.51,81.43,81.5,30645.0,63.0897,63.1362,63.0743,63.1285,30645.0
2017-03-08 13:55:00,81.51,81.51,81.43,81.48,51081.0,63.1362,63.1362,63.0743,63.113,51081.0
2017-03-08 14:00:00,81.49,81.5,81.38,81.43,28079.0,63.1207,63.1285,63.0355,63.0743,28079.0
2017-03-08 14:05:00,81.43,81.47,81.28,81.29,55673.0,63.0743,63.1052,62.9581,62.9658,55673.0
2017-03-08 14:10:00,81.3,81.4,81.29,81.4,32993.0,62.9736,63.051,62.9658,63.051,32993.0
2017-03-08 14:15:00,81.4,81.41,81.32,81.34,39908.0,63.051,63.0588,62.989,63.0045,39908.0
2017-03-08 14:20:00,81.34,81.36,81.28,81.31,43549.0,63.0045,63.02,62.9581,62.9813,43549.0
2017-03-08 14:25:00,81.32,81.39,81.3,81.37,65226.0,62.989,63.0433,62.9736,63.0278,65226.0
2017-03-08 14:30:00,81.38,81.42,81.32,81.41,72964.0,63.0355,63.0665,62.989,63.0588,72964.0
2017-03-08 14:35:00,81.42,81.47,81.38,81.45,69330.0,63.0665,63.1052,63.0355,63.0897,69330.0
2017-03-08 14:40:00,81.45,81.46,81.32,81.33,45638.0,63.0897,63.0975,62.989,62.9968,45638.0
2017-03-08 14:45:00,81.33,81.43,81.32,81.4,53832.0,62.9968,63.0743,62.989,63.051,53832.0
2017-03-08 14:50:00,81.4,81.44,81.38,81.43,34196.0,63.051,63.082,63.0355,63.0743,34196.0
2017-03-08 14:55:00,81.43,81.45,81.4,81.44,56795.0,63.0743,63.0897,63.051,63.082,56795.0
2017-03-08 15:00:00,81.43,81.48,81.39,81.41,56990.0,63.0743,63.113,63.0433,63.0588,56990.0
2017-03-08 15:05:00,81.41,81.43,81.35,81.41,86835.0,63.0588,63.0743,63.0123,63.0588,86835.0
2017-03-08 15:10:00,81.41,81.48,81.37,81.37,74670.0,63.0588,63.113,63.0278,63.0278,74670.0
2017-03-08 15:15:00,81.37,81.39,81.26,81.27,55947.0,63.0278,63.0433,62.9426,62.9503,55947.0
2017-03-08 15:20:00,81.26,81.32,81.25,81.3,53912.0,62.9426,62.989,62.9348,62.9736,53912.0
2017-03-08 15:25:00,81.31,81.31,81.21,81.24,58584.0,62.9813,62.9813,62.9038,62.9271,58584.0
2017-03-08 15:30:00,81.23,81.25,81.08,81.12,77538.0,62.9193,62.9348,62.8031,62.8341,77538.0
2017-03-08 15:35:00,81.11,81.12,81.04,81.09,53379.0,62.8264,62.8341,62.7722,62.8109,53379.0
2017-03-08 15:40:00,81.09,81.13,81.0,81.04,80583.0,62.8109,62.8419,62.7412,62.7722,80583.0
2017-03-08 15:45:00,81.03,81.11,81.02,81.09,95429.0,62.7644,62.8264,62.7567,62.8109,95429.0
2017-03-08 15:50:00,81.08,81.1,81.02,81.02,96625.0,62.8031,62.8186,62.7567,62.7567,96625.0
2017-03-08 15:55:00,81.03,81.1,80.99,81.05,213576.0,62.7644,62.8186,62.7334,62.7799,213576.0
2017-03-09 09:30:00,81.06,81.41,81.06,81.32,124175.0,62.7877,63.0588,62.7877,62.989,124175.0
2017-03-09 09:35:00,81.3,81.34,81.08,81.29,57247.0,62.9736,63.0045,62.8031,62.9658,57247.0
2017-03-09 09:40:00,81.28,81.29,80.97,80.98,59578.0,62.9581,62.9658,62.7179,62.7257,59578.0
2017-03-09 09:45:00,80.97,81.04,80.94,81.0,65499.0,62.7179,62.7722,62.6947,62.7412,65499.0
2017-03-09 09:50:00,80.98,81.0,80.85,80.88,71056.0,62.7257,62.7412,62.625,62.6482,71056.0
2017-03-09 09:55:00,80.88,80.92,80.79,80.79,60171.0,62.6482,62.6792,62.5785,62.5785,60171.0
2017-03-09 10:00:00,80.79,80.8,80.57,80.57,128107.0,62.5785,62.5863,62.4081,62.4081,128107.0
2017-03-09 10:05:00,80.56,80.66,80.52,80.53,94291.0,62.4004,62.4778,62.3694,62.3771,94291.0
2017-03-09 10:10:00,80.53,80.65,80.43,80.6,140897.0,62.3771,62.4701,62.2997,62.4314,140897.0
2017-03-09 10:15:00,80.61,80.66,80.47,80.5,82019.0,62.4391,62.4778,62.3307,62.3539,82019.0
2017-03-09 10:20:00,80.49,80.62,80.49,80.61,43529.0,62.3461,62.4468,62.3461,62.4391,43529.0
2017-03-09 10:25:00,80.6,80.7,80.49,80.7,85287.0,62.4314,62.5088,62.3461,62.5088,85287.0
2017-03-09 10:30:00,80.7,80.71,80.64,80.65,51392.0,62.5088,62.5166,62.4623,62.4701,51392.0
2017-03-09 10:35:00,80.65,80.66,80.6,80.61,67664.0,62.4701,62.4778,62.4314,62.4391,67664.0
2017-03-09 10:40:00,80.6,80.73,80.56,80.71,51476.0,62.4314,62.532,62.4004,62.5166,51476.0
2017-03-09 10:45:00,80.72,80.86,80.71,80.8,51619.0,62.5243,62.6327,62.5166,62.5863,51619.0
2017-03-09 10:50:00,80.81,80.9,80.79,80.89,35948.0,62.594,62.6637,62.5785,62.656,35948.0
2017-03-09 10:55:00,80.89,80.91,80.83,80.9,44474.0,62.656,62.6715,62.6095,62.6637,44474.0
2017-03-09 11:00:00,80.9,80.91,80.76,80.76,56393.0,62.6637,62.6715,62.5553,62.5553,56393.0
2017-03-09 11:05:00,80.77,80.86,80.77,80.85,37463.0,62.563,62.6327,62.563,62.625,37463.0
2017-03-09 11:10:00,80.85,80.86,80.83,80.84,33745.0,62.625,62.6327,62.6095,62.6173,33745.0
2017-03-09 11:15:00,80.84,80.84,80.73,80.79,49692.0,62.6173,62.6173,62.532,62.5785,49692.0
2017-03-09 11:20:00,80.8,80.8,80.64,80.67,68666.0,62.5863,62.5863,62.4623,62.4856,68666.0
2017-03-09 11:25:00,80.66,80.81,80.66,80.81,41910.0,62.4778,62.594,62.4778,62.594,41910.0
2017-03-09 11:30:00,80.81,80.85,80.79,80.83,43300.0,62.594,62.625,62.5785,62.6095,43300.0
2017-03-09 11:35:00,80.83,80.86,80.79,80.8,37106.0,62.6095,62.6327,62.5785,62.5863,37106.0
2017-03-09 11:40:00,80.81,80.88,80.8,80.84,44589.0,62.594,62.6482,62.5863,62.6173,44589.0
2017-03-09 11:45:00,80.84,80.91,80.84,80.9,41017.0,62.6173,62.6715,62.6173,62.6637,41017.0
2017-03-09 11:50:00,80.9,80.91,80.86,80.89,30087.0,62.6637,62.6715,62.6327,62.656,30087.0
2017-03-09 11:55:00,80.88,80.9,80.85,80.88,26602.0,62.6482,62.6637,62.625,62.6482,26602.0
2017-03-09 12:00:00,80.87,80.89,80.85,80.88,26850.0,62.6405,62.656,62.625,62.6482,26850.0
2017-03-09 12:05:00,80.88,80.91,80.88,80.88,31195.0,62.6482,62.6715,62.6482,62.6482,31195.0
2017-03-09 12:10:00,80.88,80.89,80.83,80.85,37778.0,62.6482,62.656,62.6095,62.625,37778.0
2017-03-09 12:15:00,80.86,80.89,80.84,80.87,39273.0,62.6327,62.656,62.6173,62.6405,39273.0
2017-03-09 12:20:00,80.87,80.94,80.81,80.83,49212.0,62.6405,62.6947,62.594,62.6095,49212.0
2017-03-09 12:25:00,80.82,80.88,80.8,80.87,24425.0,62.6018,62.6482,62.5863,62.6405,24425.0
2017-03-09 12:30:00,80.87,80.99,80.86,80.92,45055.0,62.6405,62.7334,62.6327,62.6792,45055.0
2017-03-09 12:35:00,80.92,80.95,80.92,80.95,25717.0,62.6792,62.7025,62.6792,62.7025,25717.0
2017-03-09 12:40:00,80.94,80.94,80.88,80.93,37087.0,62.6947,62.6947,62.6482,62.687,37087.0
2017-03-09 12:45:00,80.92,80.95,80.86,80.87,58086.0,62.6792,62.7025,62.6327,62.6405,58086.0
2017-03-09 12:50:00,80.88,80.9,80.86,80.9,31978.0,62.6482,62.6637,62.6327,62.6637,31978.0
2017-03-09 12:55:00,80.9,80.98,80.9,80.95,44193.0,62.6637,62.7257,62.6637,62.7025,44193.0
2017-03-09 13:00:00,80.95,80.95,80.86,80.88,50925.0,62.7025,62.7025,62.6327,62.6482,50925.0
2017-03-09 13:05:00,80.87,80.89,80.85,80.88,37584.0,62.6405,62.656,62.625,62.6482,37584.0
2017-03-09 13:10:00,80.89,80.89,80.8,80.82,38366.0,62.656,62.656,62.5863,62.6018,38366.0
2017-03-09 13:15:00,80.81,80.88,80.81,80.88,31897.0,62.594,62.6482,62.594,62.6482,31897.0
2017-03-09 13:20:00,80.88,80.88,80.79,80.8,36586.0,62.6482,62.6482,62.5785,62.5863,36586.0
2017-03-09 13:25:00,80.81,80.81,80.73,80.76,29652.0,62.594,62.594,62.532,62.5553,29652.0
2017-03-09 13:30:00,80.76,80.76,80.66,80.72,34377.0,62.5553,62.5553,62.4778,62.5243,34377.0
2017-03-09 13:35:00,80.71,80.77,80.68,80.77,33785.0,62.5166,62.563,62.4933,62.563,33785.0
2017-03-09 13:40:00,80.76,80.83,80.76,80.79,38565.0,62.5553,62.6095,62.5553,62.5785,38565.0
2017-03-09 13:45:00,80.8,80.81,80.77,80.78,36154.0,62.5863,62.594,62.563,62.5708,36154.0
2017-03-09 13:50:00,80.77,80.79,80.76,80.78,43274.0,62.563,62.5785,62.5553,62.5708,43274.0
2017-03-09 13:55:00,80.78,80.79,80.7,80.7,26196.0,62.5708,62.5785,62.5088,62.5088,26196.0
2017-03-09 14:00:00,80.71,80.72,80.6,80.61,51674.0,62.5166,62.5243,62.4314,62.4391,51674.0
2017-03-09 14:05:00,80.61,80.66,80.59,80.64,37044.0,62.4391,62.4778,62.4236,62.4623,37044.0
2017-03-09 14:10:00,80.64,80.66,80.55,80.57,41839.0,62.4623,62.4778,62.3926,62.4081,41839.0
2017-03-09 14:15:00,80.57,80.57,80.5,80.54,62532.0,62.4081,62.4081,62.3539,62.3849,62532.0
2017-03-09 14:20:00,80.54,80.59,80.5,80.59,39496.0,62.3849,62.4236,62.3539,62.4236,39496.0
2017-03-09 14:25:00,80.58,80.63,80.57,80.61,30298.0,62.4159,62.4546,62.4081,62.4391,30298.0
2017-03-09 14:30:00,80.61,80.62,80.55,80.57,47328.0,62.4391,62.4468,62.3926,62.4081,47328.0
2017-03-09 14:35:00,80.57,80.57,80.52,80.52,71321.0,62.4081,62.4081,62.3694,62.3694,71321.0
2017-03-09 14:40:00,80.52,80.53,80.5,80.51,47260.0,62.3694,62.3771,62.3539,62.3616,47260.0
2017-03-09 14:45:00,80.51,80.52,80.5,80.52,70046.0,62.3616,62.3694,62.3539,62.3694,70046.0
2017-03-09 14:50:00,80.52,80.61,80.51,80.6,39658.0,62.3694,62.4391,62.3616,62.4314,39658.0
2017-03-09 14:55:00,80.6,80.66,80.59,80.65,45592.0,62.4314,62.4778,62.4236,62.4701,45592.0
2017-03-09 15:00:00,80.65,80.66,80.6,80.64,39918.0,62.4701,62.4778,62.4314,62.4623,39918.0
2017-03-09 15:05:00,80.63,80.7,80.62,80.7,40289.0,62.4546,62.5088,62.4468,62.5088,40289.0
2017-03-09 15:10:00,80.7,80.72,80.66,80.67,57069.0,62.5088,62.5243,62.4778,62.4856,57069.0
2017-03-09 15:15:00,80.67,80.73,80.65,80.73,33559.0,62.4856,62.532,62.4701,62.532,33559.0
2017-03-09 15:20:00,80.72,80.72,80.64,80.66,54181.0,62.5243,62.5243,62.4623,62.4778,54181.0
2017-03-09 15:25:00,80.67,80.72,80.64,80.72,42274.0,62.4856,62.5243,62.4623,62.5243,42274.0
2017-03-09 15:30:00,80.72,80.74,80.7,80.73,39323.0,62.5243,62.5398,62.5088,62.532,39323.0
2017-03-09 15:35:00,80.72,80.8,80.72,80.75,55965.0,62.5243,62.5863,62.5243,62.5475,55965.0
2017-03-09 15:40:00,80.74,80.76,80.71,80.72,70208.0,62.5398,62.5553,62.5166,62.5243,70208.0
2017-03-09 15:45:00,80.73,80.76,80.72,80.73,85890.0,62.532,62.5553,62.5243,62.532,85890.0
2017-03-09 15:50:00,80.72,80.73,80.67,80.7,75695.0,62.5243,62.532,62.4856,62.5088,75695.0
2017-03-09 15:55:00,80.7,80.71,80.67,80.7,187634.0,62.5088,62.5166,62.4856,62.5088,187634.0
2017-03-10 09:30:00,81.0,81.07,80.76,80.79,129003.0,62.7412,62.7954,62.5553,62.5785,129003.0
2017-03-10 09:35:00,80.77,80.82,80.68,80.78,50596.0,62.563,62.6018,62.4933,62.5708,50596.0
2017-03-10 09:40:00,80.75,80.82,80.72,80.77,50215.0,62.5475,62.6018,62.5243,62.563,50215.0
2017-03-10 09:45:00,80.77,80.8,80.7,80.74,67459.0,62.563,62.5863,62.5088,62.5398,67459.0
2017-03-10 09:50:00,80.73,80.79,80.58,80.77,78641.0,62.532,62.5785,62.4159,62.563,78641.0
2017-03-10 09:55:00,80.76,80.8,80.65,80.66,75793.0,62.5553,62.5863,62.4701,62.4778,75793.0
2017-03-10 10:00:00,80.66,80.69,80.61,80.68,69629.0,62.4778,62.5011,62.4391,62.4933,69629.0
2017-03-10 10:05:00,80.68,80.7,80.65,80.69,56269.0,62.4933,62.5088,62.4701,62.5011,56269.0
2017-03-10 10:10:00,80.69,80.73,80.65,80.72,48083.0,62.5011,62.532,62.4701,62.5243,48083.0
2017-03-10 10:15:00,80.73,80.74,80.61,80.62,67889.0,62.532,62.5398,62.4391,62.4468,67889.0
2017-03-10 10:20:00,80.63,80.65,80.59,80.65,63126.0,62.4546,62.4701,62.4236,62.4701,63126.0
2017-03-10 10:25:00,80.65,80.65,80.58,80.61,48007.0,62.4701,62.4701,62.4159,62.4391,48007.0
2017-03-10 10:30:00,80.61,80.64,80.57,80.58,71190.0,62.4391,62.4623,62.4081,62.4159,71190.0
2017-03-10 10:35:00,80.58,80.65,80.53,80.59,94356.0,62.4159,62.4701,62.3771,62.4236,94356.0
2017-03-10 10:40:00,80.59,80.6,80.46,80.49,64230.0,62.4236,62.4314,62.3229,62.3461,64230.0
2017-03-10 10:45:00,80.5,80.52,80.44,80.44,47518.0,62.3539,62.3694,62.3074,62.3074,47518.0
2017-03-10 10:50:00,80.45,80.51,80.39,80.5,43768.0,62.3152,62.3616,62.2687,62.3539,43768.0
2017-03-10 10:55:00,80.5,80.52,80.47,80.49,56400.0,62.3539,62.3694,62.3307,62.3461,56400.0
2017-03-10 11:00:00,80.49,80.57,80.47,80.54,51260.0,62.3461,62.4081,62.3307,62.3849,51260.0
2017-03-10 11:05:00,80.54,80.55,80.51,80.54,35381.0,62.3849,62.3926,62.3616,62.3849,35381.0
2017-03-10 11:10:00,80.53,80.57,80.46,80.53,46954.0,62.3771,62.4081,62.3229,62.3771,46954.0
2017-03-10 11:15:00,80.53,80.63,80.51,80.59,46859.0,62.3771,62.4546,62.3616,62.4236,46859.0
2017-03-10 11:20:00,80.58,80.67,80.57,80.61,36403.0,62.4159,62.4856,62.4081,62.4391,36403.0
2017-03-10 11:25:00,80.6,80.65,80.59,80.64,33324.0,62.4314,62.4701,62.4236,62.4623,33324.0
2017-03-10 11:30:00,80.63,80.71,80.63,80.67,42601.0,62.4546,62.5166,62.4546,62.4856,42601.0
2017-03-10 11:35:00,80.67,80.7,80.62,80.64,34983.0,62.4856,62.5088,62.4468,62.4623,34983.0
2017-03-10 11:40:00,80.65,80.67,80.61,80.62,30414.0,62.4701,62.4856,62.4391,62.4468,30414.0
2017-03-10 11:45:00,80.61,80.63,80.54,80.55,25580.0,62.4391,62.4546,62.3849,62.3926,25580.0
2017-03-10 11:50:00,80.55,80.56,80.5,80.54,35405.0,62.3926,62.4004,62.3539,62.3849,35405.0
2017-03-10 11:55:00,80.54,80.55,80.49,80.51,46267.0,62.3849,62.3926,62.3461,62.3616,46267.0
2017-03-10 12:00:00,80.52,80.54,80.49,80.51,74313.0,62.3694,62.3849,62.3461,62.3616,74313.0
2017-03-10 12:05:00,80.51,80.54,80.5,80.53,28897.0,62.3616,62.3849,62.3539,62.3771,28897.0
2017-03-10 12:10:00,80.52,80.56,80.52,80.56,38046.0,62.3694,62.4004,62.3694,62.4004,38046.0
2017-03-10 12:15:00,80.55,80.58,80.5,80.51,47530.0,62.3926,62.4159,62.3539,62.3616,47530.0
2017-03-10 12:20:00,80.51,80.52,80.47,80.47,43397.0,62.3616,62.3694,62.3307,62.3307,43397.0
2017-03-10 12:25:00,80.47,80.49,80.45,80.47,18830.0,62.3307,62.3461,62.3152,62.3307,18830.0
2017-03-10 12:30:00,80.47,80.49,80.41,80.41,42668.0,62.3307,62.3461,62.2842,62.2842,42668.0
2017-03-10 12:35:00,80.42,80.44,80.4,80.42,25717.0,62.2919,62.3074,62.2764,62.2919,25717.0
2017-03-10 12:40:00,80.42,80.44,80.38,80.4,59142.0,62.2919,62.3074,62.2609,62.2764,59142.0
2017-03-10 12:45:00,80.41,80.45,80.4,80.42,27357.0,62.2842,62.3152,62.2764,62.2919,27357.0
2017-03-10 12:50:00,80.42,80.43,80.33,80.37,37777.0,62.2919,62.2997,62.2222,62.2532,37777.0
2017-03-10 12:55:00,80.37,80.37,80.33,80.36,29575.0,62.2532,62.2532,62.2222,62.2455,29575.0
2017-03-10 13:00:00,80.37,80.37,80.33,80.33,28968.0,62.2532,62.2532,62.2222,62.2222,28968.0
2017-03-10 13:05:00,80.33,80.33,80.22,80.25,49016.0,62.2222,62.2222,62.137,62.1602,49016.0
2017-03-10 13:10:00,80.25,80.35,80.25,80.35,48491.0,62.1602,62.2377,62.1602,62.2377,48491.0
2017-03-10 13:15:00,80.34,80.4,80.34,80.37,24231.0,62.23,62.2764,62.23,62.2532,24231.0
2017-03-10 13:20:00,80.37,80.41,80.35,80.39,39568.0,62.2532,62.2842,62.2377,62.2687,39568.0
2017-03-10 13:25:00,80.39,80.48,80.38,80.45,29547.0,62.2687,62.3384,62.2609,62.3152,29547.0
2017-03-10 13:30:00,80.45,80.47,80.4,80.41,34542.0,62.3152,62.3307,62.2764,62.2842,34542.0
2017-03-10 13:35:00,80.42,80.48,80.41,80.43,41564.0,62.2919,62.3384,62.2842,62.2997,41564.0
2017-03-10 13:40:00,80.43,80.45,80.42,80.42,49651.0,62.2997,62.3152,62.2919,62.2919,49651.0
2017-03-10 13:45:00,80.43,80.43,80.34,80.37,39741.0,62.2997,62.2997,62.23,62.2532,39741.0
2017-03-10 13:50:00,80.37,80.38,80.32,80.35,41252.0,62.2532,62.2609,62.2145,62.2377,41252.0
2017-03-10 13:55:00,80.36,80.37,80.34,80.37,26537.0,62.2455,62.2532,62.23,62.2532,26537.0
2017-03-10 14:00:00,80.37,80.37,80.34,80.36,29393.0,62.2532,62.2532,62.23,62.2455,29393.0
2017-03-10 14:05:00,80.36,80.36,80.33,80.34,44898.0,62.2455,62.2455,62.2222,62.23,44898.0
2017-03-10 14:10:00,80.34,80.39,80.33,80.38,45683.0,62.23,62.2687,62.2222,62.2609,45683.0
2017-03-10 14:15:00,80.38,80.4,80.37,80.38,19005.0,62.2609,62.2764,62.2532,62.2609,19005.0
2017-03-10 14:20:00,80.38,80.4,80.36,80.4,51727.0,62.2609,62.2764,62.2455,62.2764,51727.0
2017-03-10 14:25:00,80.4,80.41,80.37,80.39,36678.0,62.2764,62.2842,62.2532,62.2687,36678.0
2017-03-10 14:30:00,80.4,80.4,80.37,80.37,38514.0,62.2764,62.2764,62.2532,62.2532,38514.0
2017-03-10 14:35:00,80.37,80.39,80.36,80.37,41423.0,62.2532,62.2687,62.2455,62.2532,41423.0
2017-03-10 14:40:00,80.37,80.39,80.36,80.37,28421.0,62.2532,62.2687,62.2455,62.2532,28421.0
2017-03-10 14:45:00,80.37,80.38,80.35,80.36,43959.0,62.2532,62.2609,62.2377,62.2455,43959.0
2017-03-10 14:50:00,80.37,80.38,80.34,80.34,45732.0,62.2532,62.2609,62.23,62.23,45732.0
2017-03-10 14:55:00,80.34,80.37,80.33,80.34,49702.0,62.23,62.2532,62.2222,62.23,49702.0
2017-03-10 15:00:00,80.34,80.36,80.33,80.34,56094.0,62.23,62.2455,62.2222,62.23,56094.0
2017-03-10 15:05:00,80.34,80.39,80.33,80.34,56561.0,62.23,62.2687,62.2222,62.23,56561.0
2017-03-10 15:10:00,80.35,80.36,80.33,80.33,60261.0,62.2377,62.2455,62.2222,62.2222,60261.0
2017-03-10 15:15:00,80.34,80.38,80.33,80.37,132695.0,62.23,62.2609,62.2222,62.2532,132695.0
2017-03-10 15:20:00,80.36,80.41,80.35,80.38,57812.0,62.2455,62.2842,62.2377,62.2609,57812.0
2017-03-10 15:25:00,80.39,80.47,80.38,80.47,33357.0,62.2687,62.3307,62.2609,62.3307,33357.0
2017-03-10 15:30:00,80.47,80.47,80.44,80.45,66997.0,62.3307,62.3307,62.3074,62.3152,66997.0
2017-03-10 15:35:00,80.46,80.48,80.39,80.48,122948.0,62.3229,62.3384,62.2687,62.3384,122948.0
2017-03-10 15:40:00,80.47,80.47,80.39,80.4,103372.0,62.3307,62.3307,62.2687,62.2764,103372.0
2017-03-10 15:45:00,80.41,80.43,80.4,80.43,89526.0,62.2842,62.2997,62.2764,62.2997,89526.0
2017-03-10 15:50:00,80.43,80.44,80.41,80.41,146183.0,62.2997,62.3074,62.2842,62.2842,146183.0
2017-03-10 15:55:00,80.42,80.49,80.4,80.42,281833.0,62.2919,62.3461,62.2764,62.2919,281833.0
2017-03-13 09:30:00,80.4,80.59,80.32,80.55,91693.0,62.2764,62.4236,62.2145,62.3926,91693.0
2017-03-13 09:35:00,80.55,80.57,80.37,80.43,32334.0,62.3926,62.4081,62.2532,62.2997,32334.0
2017-03-13 09:40:00,80.42,80.43,80.21,80.28,55398.0,62.2919,62.2997,62.1293,62.1835,55398.0
2017-03-13 09:45:00,80.31,80.37,80.28,80.37,43391.0,62.2067,62.2532,62.1835,62.2532,43391.0
2017-03-13 09:50:00,80.39,80.4,80.36,80.38,47272.0,62.2687,62.2764,62.2455,62.2609,47272.0
2017-03-13 09:55:00,80.39,80.39,80.15,80.16,67750.0,62.2687,62.2687,62.0828,62.0905,67750.0
2017-03-13 10:00:00,80.16,80.24,80.09,80.09,92422.0,62.0905,62.1525,62.0363,62.0363,92422.0
2017-03-13 10:05:00,80.09,80.19,80.08,80.18,43786.0,62.0363,62.1138,62.0286,62.106,43786.0
2017-03-13 10:10:00,80.19,80.24,80.08,80.09,89387.0,62.1138,62.1525,62.0286,62.0363,89387.0
2017-03-13 10:15:00,80.08,80.25,80.08,80.23,57452.0,62.0286,62.1602,62.0286,62.1448,57452.0
2017-03-13 10:20:00,80.22,80.27,80.19,80.22,47479.0,62.137,62.1757,62.1138,62.137,47479.0
2017-03-13 10:25:00,80.21,80.26,80.21,80.24,27863.0,62.1293,62.168,62.1293,62.1525,27863.0
2017-03-13 10:30:00,80.25,80.31,80.22,80.28,63038.0,62.1602,62.2067,62.137,62.1835,63038.0
2017-03-13 10:35:00,80.28,80.3,80.06,80.08,89748.0,62.1835,62.199,62.0131,62.0286,89748.0
2017-03-13 10:40:00,80.07,80.12,79.97,80.1,119776.0,62.0208,62.0596,61.9434,62.0441,119776.0
2017-03-13 10:45:00,80.1,80.25,80.1,80.24,31510.0,62.0441,62.1602,62.0441,62.1525,31510.0
2017-03-13 10:50:00,80.24,80.3,80.23,80.29,71355.0,62.1525,62.199,62.1448,62.1912,71355.0
2017-03-13 10:55:00,80.29,80.3,80.24,80.29,60395.0,62.1912,62.199,62.1525,62.1912,60395.0
2017-03-13 11:00:00,80.29,80.3,80.25,80.28,69103.0,62.1912,62.199,62.1602,62.1835,69103.0
2017-03-13 11:05:00,80.27,80.28,80.23,80.28,41688.0,62.1757,62.1835,62.1448,62.1835,41688.0
2017-03-13 11:10:00,80.28,80.29,80.19,80.2,68256.0,62.1835,62.1912,62.1138,62.1215,68256.0
2017-03-13 11:15:00,80.2,80.27,80.2,80.26,24988.0,62.1215,62.1757,62.1215,62.168,24988.0
2017-03-13 11:20:00,80.27,80.3,80.25,80.29,47339.0,62.1757,62.199,62.1602,62.1912,47339.0
2017-03-13 11:25:00,80.29,80.32,80.27,80.29,76523.0,62.1912,62.2145,62.1757,62.1912,76523.0
2017-03-13 11:30:00,80.29,80.29,80.25,80.27,79478.0,62.1912,62.1912,62.1602,62.1757,79478.0
2017-03-13 11:35:00,80.26,80.3,80.24,80.29,63079.0,62.168,62.199,62.1525,62.1912,63079.0
2017-03-13 11:40:00,80.29,80.36,80.28,80.35,36332.0,62.1912,62.2455,62.1835,62.2377,36332.0
2017-03-13 11:45:00,80.35,80.36,80.34,80.34,36858.0,62.2377,62.2455,62.23,62.23,36858.0
2017-03-13 11:50:00,80.35,80.35,80.33,80.35,52907.0,62.2377,62.2377,62.2222,62.2377,52907.0
2017-03-13 11:55:00,80.34,80.4,80.34,80.39,40962.0,62.23,62.2764,62.23,62.2687,40962.0
2017-03-13 12:00:00,80.39,80.4,80.31,80.32,74804.0,62.2687,62.2764,62.2067,62.2145,74804.0
2017-03-13 12:05:00,80.31,80.32,80.21,80.21,31694.0,62.2067,62.2145,62.1293,62.1293,31694.0
2017-03-13 12:10:00,80.21,80.26,80.21,80.26,36406.0,62.1293,62.168,62.1293,62.168,36406.0
2017-03-13 12:15:00,80.26,80.26,80.18,80.2,30930.0,62.168,62.168,62.106,62.1215,30930.0
2017-03-13 12:20:00,80.2,80.23,80.19,80.2,41469.0,62.1215,62.1448,62.1138,62.1215,41469.0
2017-03-13 12:25:00,80.2,80.24,80.17,80.2,36433.0,62.1215,62.1525,62.0983,62.1215,36433.0
2017-03-13 12:30:00,80.2,80.29,80.19,80.24,33387.0,62.1215,62.1912,62.1138,62.1525,33387.0
2017-03-13 12:35:00,80.24,80.24,80.18,80.22,33854.0,62.1525,62.1525,62.106,62.137,33854.0
2017-03-13 12:40:00,80.23,80.28,80.23,80.27,27771.0,62.1448,62.1835,62.1448,62.1757,27771.0
2017-03-13 12:45:00,80.27,80.31,80.27,80.3,33102.0,62.1757,62.2067,62.1757,62.199,33102.0
2017-03-13 12:50:00,80.3,80.33,80.27,80.32,32720.0,62.199,62.2222,62.1757,62.2145,32720.0
2017-03-13 12:55:00,80.32,80.38,80.31,80.34,29375.0,62.2145,62.2609,62.2067,62.23,29375.0
2017-03-13 13:00:00,80.33,80.35,80.3,80.33,48829.0,62.2222,62.2377,62.199,62.2222,48829.0
2017-03-13 13:05:00,80.33,80.33,80.25,80.25,18774.0,62.2222,62.2222,62.1602,62.1602,18774.0
2017-03-13 13:10:00,80.26,80.27,80.25,80.27,17499.0,62.168,62.1757,62.1602,62.1757,17499.0
2017-03-13 13:15:00,80.27,80.32,80.25,80.28,33698.0,62.1757,62.2145,62.1602,62.1835,33698.0
2017-03-13 13:20:00,80.28,80.29,80.25,80.28,31669.0,62.1835,62.1912,62.1602,62.1835,31669.0
2017-03-13 13:25:00,80.29,80.33,80.28,80.31,33523.0,62.1912,62.2222,62.1835,62.2067,33523.0
2017-03-13 13:30:00,80.32,80.34,80.3,80.33,25931.0,62.2145,62.23,62.199,62.2222,25931.0
2017-03-13 13:35:00,80.33,80.34,80.27,80.28,35254.0,62.2222,62.23,62.1757,62.1835,35254.0
2017-03-13 13:40:00,80.28,80.31,80.28,80.3,31914.0,62.1835,62.2067,62.1835,62.199,31914.0
2017-03-13 13:45:00,80.3,80.32,80.28,80.29,33848.0,62.199,62.2145,62.1835,62.1912,33848.0
2017-03-13 13:50:00,80.3,80.32,80.28,80.3,34667.0,62.199,62.2145,62.1835,62.199,34667.0
2017-03-13 13:55:00,80.29,80.31,80.27,80.3,28778.0,62.1912,62.2067,62.1757,62.199,28778.0
2017-03-13 14:00:00,80.3,80.3,80.28,80.28,29692.0,62.199,62.199,62.1835,62.1835,29692.0
2017-03-13 14:05:00,80.29,80.31,80.28,80.31,32681.0,62.1912,62.2067,62.1835,62.2067,32681.0
2017-03-13 14:10:00,80.3,80.31,80.28,80.29,44353.0,62.199,62.2067,62.1835,62.1912,44353.0
2017-03-13 14:15:00,80.29,80.34,80.29,80.33,27452.0,62.1912,62.23,62.1912,62.2222,27452.0
2017-03-13 14:20:00,80.33,80.34,80.31,80.31,23432.0,62.2222,62.23,62.2067,62.2067,23432.0
2017-03-13 14:25:00,80.32,80.33,80.31,80.32,34823.0,62.2145,62.2222,62.2067,62.2145,34823.0
2017-03-13 14:30:00,80.32,80.32,80.29,80.3,88618.0,62.2145,62.2145,62.1912,62.199,88618.0
2017-03-13 14:35:00,80.31,80.37,80.28,80.33,49294.0,62.2067,62.2532,62.1835,62.2222,49294.0
2017-03-13 14:40:00,80.33,80.37,80.33,80.36,24333.0,62.2222,62.2532,62.2222,62.2455,24333.0
2017-03-13 14:45:00,80.35,80.36,80.34,80.34,21216.0,62.2377,62.2455,62.23,62.23,21216.0
2017-03-13 14:50:00,80.34,80.37,80.32,80.37,21738.0,62.23,62.2532,62.2145,62.2532,21738.0
2017-03-13 14:55:00,80.37,80.4,80.35,80.37,53046.0,62.2532,62.2764,62.2377,62.2532,53046.0
2017-03-13 15:00:00,80.37,80.37,80.16,80.3,190225.0,62.2532,62.2532,62.0905,62.199,190225.0
2017-03-13 15:05:00,80.31,80.38,80.25,80.32,107110.0,62.2067,62.2609,62.1602,62.2145,107110.0
2017-03-13 15:10:00,80.32,80.47,80.31,80.47,58763.0,62.2145,62.3307,62.2067,62.3307,58763.0
2017-03-13 15:15:00,80.46,80.47,80.3,80.32,59234.0,62.3229,62.3307,62.199,62.2145,59234.0
2017-03-13 15:20:00,80.33,80.35,80.3,80.32,53173.0,62.2222,62.2377,62.199,62.2145,53173.0
2017-03-13 15:25:00,80.31,80.38,80.29,80.33,72700.0,62.2067,62.2609,62.1912,62.2222,72700.0
2017-03-13 15:30:00,80.33,80.38,80.32,80.38,32266.0,62.2222,62.2609,62.2145,62.2609,32266.0
2017-03-13 15:35:00,80.37,80.38,80.31,80.33,44634.0,62.2532,62.2609,62.2067,62.2222,44634.0
2017-03-13 15:40:00,80.33,80.38,80.32,80.33,79209.0,62.2222,62.2609,62.2145,62.2222,79209.0
2017-03-13 15:45:00,80.34,80.41,80.33,80.37,104724.0,62.23,62.2842,62.2222,62.2532,104724.0
2017-03-13 15:50:00,80.37,80.39,80.33,80.39,94695.0,62.2532,62.2687,62.2222,62.2687,94695.0
2017-03-13 15:55:00,80.39,80.48,80.38,80.43,208198.0,62.2687,62.3384,62.2609,62.2997,208198.0
2017-03-14 09:30:00,80.44,80.59,80.25,80.35,110737.0,62.3074,62.4236,62.1602,62.2377,110737.0
2017-03-14 09:35:00,80.35,80.4,80.33,80.39,40781.0,62.2377,62.2764,62.2222,62.2687,40781.0
2017-03-14 09:40:00,80.39,80.41,80.22,80.27,61955.0,62.2687,62.2842,62.137,62.1757,61955.0
2017-03-14 09:45:00,80.29,80.29,80.07,80.09,43182.0,62.1912,62.1912,62.0208,62.0363,43182.0
2017-03-14 09:50:00,80.08,80.09,79.96,79.99,63963.0,62.0286,62.0363,61.9356,61.9589,63963.0
2017-03-14 09:55:00,80.0,80.01,79.96,79.99,74243.0,61.9666,61.9743,61.9356,61.9589,74243.0
2017-03-14 10:00:00,80.0,80.01,79.98,80.0,61022.0,61.9666,61.9743,61.9511,61.9666,61022.0
2017-03-14 10:05:00,80.0,80.0,79.84,79.9,80945.0,61.9666,61.9666,61.8427,61.8891,80945.0
2017-03-14 10:10:00,79.91,79.95,79.87,79.88,39082.0,61.8969,61.9279,61.8659,61.8737,39082.0
2017-03-14 10:15:00,79.87,79.89,79.65,79.66,121514.0,61.8659,61.8814,61.6955,61.7032,121514.0
2017-03-14 10:20:00,79.67,79.69,79.53,79.56,41332.0,61.711,61.7265,61.6025,61.6258,41332.0
2017-03-14 10:25:00,79.57,79.58,79.42,79.46,67072.0,61.6335,61.6413,61.5173,61.5483,67072.0
2017-03-14 10:30:00,79.46,79.64,79.44,79.64,54243.0,61.5483,61.6878,61.5328,61.6878,54243.0
2017-03-14 10:35:00,79.64,79.68,79.63,79.65,61790.0,61.6878,61.7187,61.68,61.6955,61790.0
2017-03-14 10:40:00,79.66,79.71,79.64,79.65,52215.0,61.7032,61.742,61.6878,61.6955,52215.0
2017-03-14 10:45:00,79.65,79.78,79.64,79.78,67494.0,61.6955,61.7962,61.6878,61.7962,67494.0
2017-03-14 10:50:00,79.78,79.84,79.67,79.72,66158.0,61.7962,61.8427,61.711,61.7497,66158.0
2017-03-14 10:55:00,79.74,79.77,79.68,79.77,47026.0,61.7652,61.7884,61.7187,61.7884,47026.0
2017-03-14 11:00:00,79.77,79.81,79.74,79.76,48725.0,61.7884,61.8194,61.7652,61.7807,48725.0
2017-03-14 11:05:00,79.76,79.86,79.76,79.85,54261.0,61.7807,61.8582,61.7807,61.8504,54261.0
2017-03-14 11:10:00,79.85,79.86,79.73,79.76,70237.0,61.8504,61.8582,61.7575,61.7807,70237.0
2017-03-14 11:15:00,79.76,79.89,79.76,79.88,27154.0,61.7807,61.8814,61.7807,61.8737,27154.0
2017-03-14 11:20:00,79.88,79.92,79.87,79.91,46081.0,61.8737,61.9046,61.8659,61.8969,46081.0
2017-03-14 11:25:00,79.9,79.98,79.9,79.98,31174.0,61.8891,61.9511,61.8891,61.9511,31174.0
2017-03-14 11:30:00,79.98,80.06,79.95,80.05,47882.0,61.9511,62.0131,61.9279,62.0053,47882.0
2017-03-14 11:35:00,80.05,80.12,80.04,80.05,37889.0,62.0053,62.0596,61.9976,62.0053,37889.0
2017-03-14 11:40:00,80.06,80.08,79.97,80.01,35415.0,62.0131,62.0286,61.9434,61.9743,35415.0
2017-03-14 11:45:00,80.01,80.09,80.0,80.08,18348.0,61.9743,62.0363,61.9666,62.0286,18348.0
2017-03-14 11:50:00,80.09,80.12,80.02,80.04,34425.0,62.0363,62.0596,61.9821,61.9976,34425.0
2017-03-14 11:55:00,80.03,80.07,80.01,80.02,27194.0,61.9898,62.0208,61.9743,61.9821,27194.0
2017-03-14 12:00:00,80.03,80.12,80.03,80.08,26248.0,61.9898,62.0596,61.9898,62.0286,26248.0
2017-03-14 12:05:00,80.08,80.1,79.98,79.99,49422.0,62.0286,62.0441,61.9511,61.9589,49422.0
2017-03-14 12:10:00,79.99,80.03,79.98,80.02,59730.0,61.9589,61.9898,61.9511,61.9821,59730.0
2017-03-14 12:15:00,80.02,80.03,79.98,79.99,42093.0,61.9821,61.9898,61.9511,61.9589,42093.0
2017-03-14 12:20:00,80.0,80.01,79.98,80.0,71334.0,61.9666,61.9743,61.9511,61.9666,71334.0
2017-03-14 12:25:00,80.0,80.04,79.98,79.99,31656.0,61.9666,61.9976,61.9511,61.9589,31656.0
2017-03-14 12:30:00,79.99,80.05,79.99,80.03,34131.0,61.9589,62.0053,61.9589,61.9898,34131.0
2017-03-14 12:35:00,80.02,80.11,80.02,80.11,51809.0,61.9821,62.0518,61.9821,62.0518,51809.0
2017-03-14 12:40:00,80.11,80.19,80.08,80.18,61767.0,62.0518,62.1138,62.0286,62.106,61767.0
2017-03-14 12:45:00,80.18,80.2,80.14,80.15,39156.0,62.106,62.1215,62.075,62.0828,39156.0
2017-03-14 12:50:00,80.16,80.17,80.11,80.14,23470.0,62.0905,62.0983,62.0518,62.075,23470.0
2017-03-14 12:55:00,80.14,80.15,79.95,79.95,132722.0,62.075,62.0828,61.9279,61.9279,132722.0
2017-03-14 13:00:00,79.96,80.0,79.8,79.8,52941.0,61.9356,61.9666,61.8117,61.8117,52941.0
2017-03-14 13:05:00,79.81,79.85,79.77,79.83,32062.0,61.8194,61.8504,61.7884,61.8349,32062.0
2017-03-14 13:10:00,79.83,79.89,79.8,79.87,30672.0,61.8349,61.8814,61.8117,61.8659,30672.0
2017-03-14 13:15:00,79.87,79.89,79.75,79.79,65159.0,61.8659,61.8814,61.773,61.8039,65159.0
2017-03-14 13:20:00,79.8,79.83,79.74,79.78,71922.0,61.8117,61.8349,61.7652,61.7962,71922.0
2017-03-14 13:25:00,79.79,79.82,79.74,79.78,62648.0,61.8039,61.8272,61.7652,61.7962,62648.0
2017-03-14 13:30:00,79.79,79.84,79.73,79.82,111995.0,61.8039,61.8427,61.7575,61.8272,111995.0
2017-03-14 13:35:00,79.82,79.93,79.8,79.87,63684.0,61.8272,61.9124,61.8117,61.8659,63684.0
2017-03-14 13:40:00,79.88,79.91,79.78,79.79,21850.0,61.8737,61.8969,61.7962,61.8039,21850.0
2017-03-14 13:45:00,79.79,79.85,79.7,79.76,43556.0,61.8039,61.8504,61.7342,61.7807,43556.0
2017-03-14 13:50:00,79.78,79.8,79.73,79.73,27172.0,61.7962,61.8117,61.7575,61.7575,27172.0
2017-03-14 13:55:00,79.74,79.82,79.71,79.82,21527.0,61.7652,61.8272,61.742,61.8272,21527.0
2017-03-14 14:00:00,79.81,79.82,79.74,79.74,25636.0,61.8194,61.8272,61.7652,61.7652,25636.0
2017-03-14 14:05:00,79.74,79.77,79.72,79.77,41175.0,61.7652,61.7884,61.7497,61.7884,41175.0
2017-03-14 14:10:00,79.77,79.78,79.69,79.71,69631.0,61.7884,61.7962,61.7265,61.742,69631.0
2017-03-14 14:15:00,79.71,79.72,79.67,79.69,35413.0,61.742,61.7497,61.711,61.7265,35413.0
2017-03-14 14:20:00,79.7,79.71,79.6,79.64,58773.0,61.7342,61.742,61.6568,61.6878,58773.0
2017-03-14 14:25:00,79.66,79.74,79.64,79.68,33138.0,61.7032,61.7652,61.6878,61.7187,33138.0
2017-03-14 14:30:00,79.68,79.74,79.68,79.7,24783.0,61.7187,61.7652,61.7187,61.7342,24783.0
2017-03-14 14:35:00,79.7,79.83,79.7,79.81,40332.0,61.7342,61.8349,61.7342,61.8194,40332.0
2017-03-14 14:40:00,79.81,79.84,79.77,79.84,63380.0,61.8194,61.8427,61.7884,61.8427,63380.0
2017-03-14 14:45:00,79.84,79.9,79.8,79.89,81313.0,61.8427,61.8891,61.8117,61.8814,81313.0
2017-03-14 14:50:00,79.89,79.91,79.86,79.91,33795.0,61.8814,61.8969,61.8582,61.8969,33795.0
2017-03-14 14:55:00,79.9,79.98,79.9,79.94,29773.0,61.8891,61.9511,61.8891,61.9201,29773.0
2017-03-14 15:00:00,79.93,79.95,79.89,79.9,34320.0,61.9124,61.9279,61.8814,61.8891,34320.0
2017-03-14 15:05:00,79.9,79.91,79.88,79.91,32867.0,61.8891,61.8969,61.8737,61.8969,32867.0
2017-03-14 15:10:00,79.91,79.91,79.88,79.89,26710.0,61.8969,61.8969,61.8737,61.8814,26710.0
2017-03-14 15:15:00,79.89,79.98,79.88,79.98,30979.0,61.8814,61.9511,61.8737,61.9511,30979.0
2017-03-14 15:20:00,79.98,80.0,79.94,79.94,53896.0,61.9511,61.9666,61.9201,61.9201,53896.0
2017-03-14 15:25:00,79.94,79.99,79.94,79.98,40855.0,61.9201,61.9589,61.9201,61.9511,40855.0
2017-03-14 15:30:00,79.99,79.99,79.92,79.94,52052.0,61.9589,61.9589,61.9046,61.9201,52052.0
2017-03-14 15:35:00,79.94,79.96,79.92,79.94,71342.0,61.9201,61.9356,61.9046,61.9201,71342.0
2017-03-14 15:40:00,79.93,79.97,79.89,79.97,101047.0,61.9124,61.9434,61.8814,61.9434,101047.0
2017-03-14 15:45:00,79.97,80.01,79.96,79.98,115409.0,61.9434,61.9743,61.9356,61.9511,115409.0
2017-03-14 15:50:00,79.98,79.99,79.8,79.81,210201.0,61.9511,61.9589,61.8117,61.8194,210201.0
2017-03-14 15:55:00,79.81,79.95,79.81,79.89,227907.0,61.8194,61.9279,61.8194,61.8814,227907.0
2017-03-15 09:30:00,79.77,80.15,79.77,80.13,113250.0,61.7884,62.0828,61.7884,62.0673,113250.0
2017-03-15 09:35:00,80.09,80.22,79.99,80.04,34390.0,62.0363,62.137,61.9589,61.9976,34390.0
2017-03-15 09:40:00,80.04,80.22,79.99,80.03,44221.0,61.9976,62.137,61.9589,61.9898,44221.0
2017-03-15 09:45:00,80.05,80.09,79.88,79.91,48740.0,62.0053,62.0363,61.8737,61.8969,48740.0
2017-03-15 09:50:00,79.89,80.09,79.88,80.08,29890.0,61.8814,62.0363,61.8737,62.0286,29890.0
2017-03-15 09:55:00,80.06,80.08,79.94,79.95,94001.0,62.0131,62.0286,61.9201,61.9279,94001.0
2017-03-15 10:00:00,79.95,80.02,79.79,79.81,58838.0,61.9279,61.9821,61.8039,61.8194,58838.0
2017-03-15 10:05:00,79.79,79.85,79.75,79.82,49658.0,61.8039,61.8504,61.773,61.8272,49658.0
2017-03-15 10:10:00,79.82,79.82,79.66,79.66,56756.0,61.8272,61.8272,61.7032,61.7032,56756.0
2017-03-15 10:15:00,79.67,79.7,79.51,79.53,59629.0,61.711,61.7342,61.5871,61.6025,59629.0
2017-03-15 10:20:00,79.54,79.57,79.32,79.34,97171.0,61.6103,61.6335,61.4399,61.4554,97171.0
2017-03-15 10:25:00,79.34,79.53,79.32,79.52,58254.0,61.4554,61.6025,61.4399,61.5948,58254.0
2017-03-15 10:30:00,79.54,79.57,79.4,79.42,58658.0,61.6103,61.6335,61.5019,61.5173,58658.0
2017-03-15 10:35:00,79.41,79.54,79.41,79.5,61224.0,61.5096,61.6103,61.5096,61.5793,61224.0
2017-03-15 10:40:00,79.51,79.51,79.25,79.37,129718.0,61.5871,61.5871,61.3857,61.4786,129718.0
2017-03-15 10:45:00,79.39,79.44,79.29,79.29,56948.0,61.4941,61.5328,61.4166,61.4166,56948.0
2017-03-15 10:50:00,79.28,79.38,79.27,79.29,90869.0,61.4089,61.4864,61.4012,61.4166,90869.0
2017-03-15 10:55:00,79.28,79.29,78.83,78.91,268895.0,61.4089,61.4166,61.0603,61.1223,268895.0
2017-03-15 11:00:00,78.91,79.08,78.89,78.9,192426.0,61.1223,61.254,61.1068,61.1146,192426.0
2017-03-15 11:05:00,78.9,79.08,78.88,79.05,157081.0,61.1146,61.254,61.0991,61.2307,157081.0
2017-03-15 11:10:00,79.07,79.2,79.05,79.17,54948.0,61.2462,61.3469,61.2307,61.3237,54948.0
2017-03-15 11:15:00,79.16,79.16,79.06,79.09,73975.0,61.316,61.316,61.2385,61.2617,73975.0
2017-03-15 11:20:00,79.09,79.19,79.08,79.13,90377.0,61.2617,61.3392,61.254,61.2927,90377.0
2017-03-15 11:25:00,79.14,79.14,79.03,79.03,116940.0,61.3005,61.3005,61.2153,61.2153,116940.0
2017-03-15 11:30:00,79.03,79.07,78.95,79.0,126530.0,61.2153,61.2462,61.1533,61.192,126530.0
2017-03-15 11:35:00,78.99,79.0,78.73,78.78,134455.0,61.1843,61.192,60.9829,61.0216,134455.0
2017-03-15 11:40:00,78.77,78.95,78.76,78.8,96168.0,61.0139,61.1533,61.0061,61.0371,96168.0
2017-03-15 11:45:00,78.79,78.99,78.73,78.85,109893.0,61.0294,61.1843,60.9829,61.0758,109893.0
2017-03-15 11:50:00,78.86,78.98,78.86,78.92,50258.0,61.0836,61.1765,61.0836,61.1301,50258.0
2017-03-15 11:55:00,78.92,78.95,78.8,78.83,53842.0,61.1301,61.1533,61.0371,61.0603,53842.0
2017-03-15 12:00:00,78.82,78.89,78.79,78.82,71880.0,61.0526,61.1068,61.0294,61.0526,71880.0
2017-03-15 12:05:00,78.83,78.85,78.75,78.85,54466.0,61.0603,61.0758,60.9984,61.0758,54466.0
2017-03-15 12:10:00,78.84,78.88,78.71,78.72,69929.0,61.0681,61.0991,60.9674,60.9751,69929.0
2017-03-15 12:15:00,78.72,78.8,78.71,78.74,60750.0,60.9751,61.0371,60.9674,60.9906,60750.0
2017-03-15 12:20:00,78.74,78.76,78.72,78.75,53524.0,60.9906,61.0061,60.9751,60.9984,53524.0
2017-03-15 12:25:00,78.75,78.77,78.68,78.77,72002.0,60.9984,61.0139,60.9442,61.0139,72002.0
2017-03-15 12:30:00,78.76,78.81,78.74,78.76,97843.0,61.0061,61.0448,60.9906,61.0061,97843.0
2017-03-15 12:35:00,78.76,78.86,78.75,78.85,80647.0,61.0061,61.0836,60.9984,61.0758,80647.0
2017-03-15 12:40:00,78.85,79.01,78.85,79.0,54016.0,61.0758,61.1998,61.0758,61.192,54016.0
2017-03-15 12:45:00,79.0,79.08,78.96,79.05,78640.0,61.192,61.254,61.161,61.2307,78640.0
2017-03-15 12:50:00,79.05,79.14,79.03,79.14,49864.0,61.2307,61.3005,61.2153,61.3005,49864.0
2017-03-15 12:55:00,79.15,79.2,79.09,79.19,41266.0,61.3082,61.3469,61.2617,61.3392,41266.0
2017-03-15 13:00:00,79.19,79.24,79.17,79.19,41348.0,61.3392,61.3779,61.3237,61.3392,41348.0
2017-03-15 13:05:00,79.19,79.2,79.02,79.02,53297.0,61.3392,61.3469,61.2075,61.2075,53297.0
2017-03-15 13:10:00,79.03,79.04,78.9,78.95,41947.0,61.2153,61.223,61.1146,61.1533,41947.0
2017-03-15 13:15:00,78.96,78.98,78.9,78.93,67327.0,61.161,61.1765,61.1146,61.1378,67327.0
2017-03-15 13:20:00,78.93,79.03,78.92,78.93,61227.0,61.1378,61.2153,61.1301,61.1378,61227.0
2017-03-15 13:25:00,78.92,79.04,78.91,79.04,59436.0,61.1301,61.223,61.1223,61.223,59436.0
2017-03-15 13:30:00,79.04,79.14,79.02,79.09,68026.0,61.223,61.3005,61.2075,61.2617,68026.0
2017-03-15 13:35:00,79.09,79.11,79.0,79.03,57110.0,61.2617,61.2772,61.192,61.2153,57110.0
2017-03-15 13:40:00,79.03,79.06,79.02,79.03,49219.0,61.2153,61.2385,61.2075,61.2153,49219.0
2017-03-15 13:45:00,79.02,79.02,78.93,79.01,36779.0,61.2075,61.2075,61.1378,61.1998,36779.0
2017-03-15 13:50:00,79.01,79.08,78.92,79.08,128913.0,61.1998,61.254,61.1301,61.254,128913.0
2017-03-15 13:55:00,79.08,79.17,79.05,79.09,87132.0,61.254,61.3237,61.2307,61.2617,87132.0
2017-03-15 14:00:00,79.09,79.39,78.96,79.24,154533.0,61.2617,61.4941,61.161,61.3779,154533.0
2017-03-15 14:05:00,79.23,79.39,79.17,79.37,161593.0,61.3702,61.4941,61.3237,61.4786,161593.0
2017-03-15 14:10:00,79.37,79.5,79.37,79.45,131335.0,61.4786,61.5793,61.4786,61.5406,131335.0
2017-03-15 14:15:00,79.45,79.52,79.22,79.28,91342.0,61.5406,61.5948,61.3624,61.4089,91342.0
2017-03-15 14:20:00,79.28,79.33,79.19,79.28,101279.0,61.4089,61.4476,61.3392,61.4089,101279.0
2017-03-15 14:25:00,79.28,79.33,79.22,79.24,72397.0,61.4089,61.4476,61.3624,61.3779,72397.0
2017-03-15 14:30:00,79.23,79.3,79.17,79.25,55834.0,61.3702,61.4244,61.3237,61.3857,55834.0
2017-03-15 14:35:00,79.24,79.25,79.11,79.15,83651.0,61.3779,61.3857,61.2772,61.3082,83651.0
2017-03-15 14:40:00,79.15,79.31,79.14,79.31,55219.0,61.3082,61.4321,61.3005,61.4321,55219.0
2017-03-15 14:45:00,79.3,79.5,79.29,79.49,65329.0,61.4244,61.5793,61.4166,61.5716,65329.0
2017-03-15 14:50:00,79.48,79.57,79.47,79.56,62840.0,61.5638,61.6335,61.5561,61.6258,62840.0
2017-03-15 14:55:00,79.57,79.57,79.49,79.52,88038.0,61.6335,61.6335,61.5716,61.5948,88038.0
2017-03-15 15:00:00,79.52,79.57,79.45,79.46,63910.0,61.5948,61.6335,61.5406,61.5483,63910.0
2017-03-15 15:05:00,79.45,79.53,79.44,79.51,42801.0,61.5406,61.6025,61.5328,61.5871,42801.0
2017-03-15 15:10:00,79.51,79.56,79.5,79.56,71462.0,61.5871,61.6258,61.5793,61.6258,71462.0
2017-03-15 15:15:00,79.56,79.6,79.54,79.58,64277.0,61.6258,61.6568,61.6103,61.6413,64277.0
2017-03-15 15:20:00,79.58,79.59,79.52,79.59,46811.0,61.6413,61.649,61.5948,61.649,46811.0
2017-03-15 15:25:00,79.59,79.74,79.58,79.74,65053.0,61.649,61.7652,61.6413,61.7652,65053.0
2017-03-15 15:30:00,79.75,79.9,79.72,79.89,90193.0,61.773,61.8891,61.7497,61.8814,90193.0
2017-03-15 15:35:00,79.88,79.94,79.85,79.91,88577.0,61.8737,61.9201,61.8504,61.8969,88577.0
2017-03-15 15:40:00,79.91,79.91,79.77,79.77,120956.0,61.8969,61.8969,61.7884,61.7884,120956.0
2017-03-15 15:45:00,79.77,79.78,79.62,79.63,176556.0,61.7884,61.7962,61.6723,61.68,176556.0
2017-03-15 15:50:00,79.63,79.74,79.58,79.7,193547.0,61.68,61.7652,61.6413,61.7342,193547.0
2017-03-15 15:55:00,79.7,79.81,79.67,79.72,383232.0,61.7342,61.8194,61.711,61.7497,383232.0
2017-03-16 09:30:00,79.64,79.95,79.57,79.9,111285.0,61.6878,61.9279,61.6335,61.8891,111285.0
2017-03-16 09:35:00,79.88,79.88,79.62,79.8,66727.0,61.8737,61.8737,61.6723,61.8117,66727.0
2017-03-16 09:40:00,79.77,79.9,79.68,79.89,49367.0,61.7884,61.8891,61.7187,61.8814,49367.0
2017-03-16 09:45:00,79.89,79.94,79.83,79.91,56840.0,61.8814,61.9201,61.8349,61.8969,56840.0
2017-03-16 09:50:00,79.91,79.95,79.83,79.91,42980.0,61.8969,61.9279,61.8349,61.8969,42980.0
2017-03-16 09:55:00,79.93,79.98,79.89,79.91,52253.0,61.9124,61.9511,61.8814,61.8969,52253.0
2017-03-16 10:00:00,79.92,79.96,79.86,79.91,42899.0,61.9046,61.9356,61.8582,61.8969,42899.0
2017-03-16 10:05:00,79.91,79.94,79.89,79.92,37081.0,61.8969,61.9201,61.8814,61.9046,37081.0
2017-03-16 10:10:00,79.92,79.95,79.68,79.71,66345.0,61.9046,61.9279,61.7187,61.742,66345.0
2017-03-16 10:15:00,79.71,79.76,79.68,79.69,40519.0,61.742,61.7807,61.7187,61.7265,40519.0
2017-03-16 10:20:00,79.68,79.69,79.54,79.65,56086.0,61.7187,61.7265,61.6103,61.6955,56086.0
2017-03-16 10:25:00,79.65,79.72,79.61,79.72,66398.0,61.6955,61.7497,61.6645,61.7497,66398.0
2017-03-16 10:30:00,79.74,79.8,79.68,79.76,56210.0,61.7652,61.8117,61.7187,61.7807,56210.0
2017-03-16 10:35:00,79.76,79.77,79.65,79.68,49208.0,61.7807,61.7884,61.6955,61.7187,49208.0
2017-03-16 10:40:00,79.69,79.69,79.51,79.61,68342.0,61.7265,61.7265,61.5871,61.6645,68342.0
2017-03-16 10:45:00,79.61,79.69,79.6,79.64,52636.0,61.6645,61.7265,61.6568,61.6878,52636.0
2017-03-16 10:50:00,79.64,79.76,79.62,79.72,59541.0,61.6878,61.7807,61.6723,61.7497,59541.0
2017-03-16 10:55:00,79.73,79.73,79.58,79.7,66268.0,61.7575,61.7575,61.6413,61.7342,66268.0
2017-03-16 11:00:00,79.7,79.71,79.55,79.58,59164.0,61.7342,61.742,61.618,61.6413,59164.0
2017-03-16 11:05:00,79.57,79.61,79.51,79.53,51344.0,61.6335,61.6645,61.5871,61.6025,51344.0
2017-03-16 11:10:00,79.54,79.61,79.53,79.57,37653.0,61.6103,61.6645,61.6025,61.6335,37653.0
2017-03-16 11:15:00,79.58,79.68,79.57,79.61,34080.0,61.6413,61.7187,61.6335,61.6645,34080.0
2017-03-16 11:20:00,79.61,79.64,79.51,79.54,53860.0,61.6645,61.6878,61.5871,61.6103,53860.0
2017-03-16 11:25:00,79.54,79.58,79.52,79.55,62970.0,61.6103,61.6413,61.5948,61.618,62970.0
2017-03-16 11:30:00,79.55,79.59,79.53,79.56,76946.0,61.618,61.649,61.6025,61.6258,76946.0
2017-03-16 11:35:00,79.57,79.61,79.52,79.54,57055.0,61.6335,61.6645,61.5948,61.6103,57055.0
2017-03-16 11:40:00,79.54,79.56,79.53,79.56,30596.0,61.6103,61.6258,61.6025,61.6258,30596.0
2017-03-16 11:45:00,79.56,79.57,79.5,79.52,52441.0,61.6258,61.6335,61.5793,61.5948,52441.0
2017-03-16 11:50:00,79.52,79.57,79.52,79.54,66209.0,61.5948,61.6335,61.5948,61.6103,66209.0
2017-03-16 11:55:00,79.55,79.58,79.54,79.58,51495.0,61.618,61.6413,61.6103,61.6413,51495.0
2017-03-16 12:00:00,79.57,79.65,79.57,79.63,28690.0,61.6335,61.6955,61.6335,61.68,28690.0
2017-03-16 12:05:00,79.64,79.69,79.62,79.64,34270.0,61.6878,61.7265,61.6723,61.6878,34270.0
2017-03-16 12:10:00,79.64,79.66,79.57,79.59,63799.0,61.6878,61.7032,61.6335,61.649,63799.0
2017-03-16 12:15:00,79.6,79.66,79.58,79.62,46210.0,61.6568,61.7032,61.6413,61.6723,46210.0
2017-03-16 12:20:00,79.62,79.64,79.59,79.61,73256.0,61.6723,61.6878,61.649,61.6645,73256.0
2017-03-16 12:25:00,79.61,79.74,79.6,79.74,56810.0,61.6645,61.7652,61.6568,61.7652,56810.0
2017-03-16 12:30:00,79.73,79.9,79.72,79.78,82631.0,61.7575,61.8891,61.7497,61.7962,82631.0
2017-03-16 12:35:00,79.78,79.78,79.71,79.74,24698.0,61.7962,61.7962,61.742,61.7652,24698.0
2017-03-16 12:40:00,79.74,79.76,79.7,79.75,38030.0,61.7652,61.7807,61.7342,61.773,38030.0
2017-03-16 12:45:00,79.76,79.77,79.7,79.72,38200.0,61.7807,61.7884,61.7342,61.7497,38200.0
2017-03-16 12:50:00,79.71,79.73,79.66,79.72,25225.0,61.742,61.7575,61.7032,61.7497,25225.0
2017-03-16 12:55:00,79.72,79.73,79.7,79.7,19607.0,61.7497,61.7575,61.7342,61.7342,19607.0
2017-03-16 13:00:00,79.71,79.72,79.68,79.7,25793.0,61.742,61.7497,61.7187,61.7342,25793.0
2017-03-16 13:05:00,79.7,79.71,79.62,79.64,29746.0,61.7342,61.742,61.6723,61.6878,29746.0
2017-03-16 13:10:00,79.64,79.69,79.63,79.66,15746.0,61.6878,61.7265,61.68,61.7032,15746.0
2017-03-16 13:15:00,79.65,79.65,79.58,79.6,23057.0,61.6955,61.6955,61.6413,61.6568,23057.0
2017-03-16 13:20:00,79.61,79.65,79.6,79.63,20686.0,61.6645,61.6955,61.6568,61.68,20686.0
2017-03-16 13:25:00,79.63,79.67,79.61,79.64,24930.0,61.68,61.711,61.6645,61.6878,24930.0
2017-03-16 13:30:00,79.63,79.65,79.59,79.6,36573.0,61.68,61.6955,61.649,61.6568,36573.0
2017-03-16 13:35:00,79.6,79.6,79.47,79.49,68630.0,61.6568,61.6568,61.5561,61.5716,68630.0
2017-03-16 13:40:00,79.48,79.5,79.43,79.5,45287.0,61.5638,61.5793,61.5251,61.5793,45287.0
2017-03-16 13:45:00,79.5,79.55,79.45,79.49,32886.0,61.5793,61.618,61.5406,61.5716,32886.0
2017-03-16 13:50:00,79.49,79.52,79.45,79.47,24017.0,61.5716,61.5948,61.5406,61.5561,24017.0
2017-03-16 13:55:00,79.47,79.51,79.45,79.47,55582.0,61.5561,61.5871,61.5406,61.5561,55582.0
2017-03-16 14:00:00,79.47,79.52,79.46,79.51,34584.0,61.5561,61.5948,61.5483,61.5871,34584.0
2017-03-16 14:05:00,79.52,79.59,79.52,79.57,43189.0,61.5948,61.649,61.5948,61.6335,43189.0
2017-03-16 14:10:00,79.57,79.62,79.56,79.58,49146.0,61.6335,61.6723,61.6258,61.6413,49146.0
2017-03-16 14:15:00,79.59,79.59,79.53,79.55,61252.0,61.649,61.649,61.6025,61.618,61252.0
2017-03-16 14:20:00,79.56,79.57,79.49,79.52,41264.0,61.6258,61.6335,61.5716,61.5948,41264.0
2017-03-16 14:25:00,79.52,79.62,79.51,79.56,63598.0,61.5948,61.6723,61.5871,61.6258,63598.0
2017-03-16 14:30:00,79.56,79.59,79.47,79.58,84818.0,61.6258,61.649,61.5561,61.6413,84818.0
2017-03-16 14:35:00,79.59,79.59,79.52,79.55,36358.0,61.649,61.649,61.5948,61.618,36358.0
2017-03-16 14:40:00,79.55,79.55,79.43,79.43,40944.0,61.618,61.618,61.5251,61.5251,40944.0
2017-03-16 14:45:00,79.42,79.43,79.32,79.34,128437.0,61.5173,61.5251,61.4399,61.4554,128437.0
2017-03-16 14:50:00,79.34,79.35,79.27,79.3,53243.0,61.4554,61.4631,61.4012,61.4244,53243.0
2017-03-16 14:55:00,79.29,79.33,79.23,79.26,80470.0,61.4166,61.4476,61.3702,61.3934,80470.0
2017-03-16 15:00:00,79.26,79.33,79.23,79.32,164619.0,61.3934,61.4476,61.3702,61.4399,164619.0
2017-03-16 15:05:00,79.32,79.36,79.24,79.24,112489.0,61.4399,61.4709,61.3779,61.3779,112489.0
2017-03-16 15:10:00,79.25,79.4,79.23,79.38,62757.0,61.3857,61.5019,61.3702,61.4864,62757.0
2017-03-16 15:15:00,79.39,79.48,79.38,79.42,121302.0,61.4941,61.5638,61.4864,61.5173,121302.0
2017-03-16 15:20:00,79.41,79.52,79.41,79.49,95734.0,61.5096,61.5948,61.5096,61.5716,95734.0
2017-03-16 15:25:00,79.5,79.56,79.41,79.56,141784.0,61.5793,61.6258,61.5096,61.6258,141784.0
2017-03-16 15:30:00,79.57,79.61,79.53,79.61,102247.0,61.6335,61.6645,61.6025,61.6645,102247.0
2017-03-16 15:35:00,79.61,79.61,79.48,79.49,102473.0,61.6645,61.6645,61.5638,61.5716,102473.0
2017-03-16 15:40:00,79.5,79.59,79.49,79.53,94850.0,61.5793,61.649,61.5716,61.6025,94850.0
2017-03-16 15:45:00,79.54,79.55,79.39,79.47,142243.0,61.6103,61.618,61.4941,61.5561,142243.0
2017-03-16 15:50:00,79.47,79.52,79.42,79.52,208678.0,61.5561,61.5948,61.5173,61.5948,208678.0
2017-03-16 15:55:00,79.52,79.56,79.41,79.55,450768.0,61.5948,61.6258,61.5096,61.618,450768.0
2017-03-17 09:30:00,79.63,79.65,79.22,79.23,1025222.0,61.68,61.6955,61.3624,61.3702,1025222.0
2017-03-17 09:35:00,79.23,79.46,79.22,79.43,39444.0,61.3702,61.5483,61.3624,61.5251,39444.0
2017-03-17 09:40:00,79.41,79.47,79.23,79.34,72094.0,61.5096,61.5561,61.3702,61.4554,72094.0
2017-03-17 09:45:00,79.3,79.46,79.23,79.29,40013.0,61.4244,61.5483,61.3702,61.4166,40013.0
2017-03-17 09:50:00,79.27,79.27,79.15,79.24,36140.0,61.4012,61.4012,61.3082,61.3779,36140.0
2017-03-17 09:55:00,79.25,79.36,79.16,79.29,75562.0,61.3857,61.4709,61.316,61.4166,75562.0
2017-03-17 10:00:00,79.3,79.3,79.0,79.08,63765.0,61.4244,61.4244,61.192,61.254,63765.0
2017-03-17 10:05:00,79.09,79.11,78.96,79.1,68778.0,61.2617,61.2772,61.161,61.2695,68778.0
2017-03-17 10:10:00,79.1,79.11,78.9,78.92,64437.0,61.2695,61.2772,61.1146,61.1301,64437.0
2017-03-17 10:15:00,78.94,78.95,78.8,78.87,72008.0,61.1455,61.1533,61.0371,61.0913,72008.0
2017-03-17 10:20:00,78.88,78.91,78.79,78.86,165881.0,61.0991,61.1223,61.0294,61.0836,165881.0
2017-03-17 10:25:00,78.87,79.0,78.83,78.98,85404.0,61.0913,61.192,61.0603,61.1765,85404.0
2017-03-17 10:30:00,78.99,79.0,78.93,78.97,73626.0,61.1843,61.192,61.1378,61.1688,73626.0
2017-03-17 10:35:00,78.96,79.03,78.94,79.02,116524.0,61.161,61.2153,61.1455,61.2075,116524.0
2017-03-17 10:40:00,79.02,79.05,79.0,79.05,50276.0,61.2075,61.2307,61.192,61.2307,50276.0
2017-03-17 10:45:00,79.04,79.08,79.04,79.08,76038.0,61.223,61.254,61.223,61.254,76038.0
2017-03-17 10:50:00,79.08,79.25,79.07,79.2,85630.0,61.254,61.3857,61.2462,61.3469,85630.0
2017-03-17 10:55:00,79.19,79.2,79.1,79.14,48601.0,61.3392,61.3469,61.2695,61.3005,48601.0
2017-03-17 11:00:00,79.15,79.15,79.02,79.03,46223.0,61.3082,61.3082,61.2075,61.2153,46223.0
2017-03-17 11:05:00,79.03,79.03,78.91,78.92,55696.0,61.2153,61.2153,61.1223,61.1301,55696.0
2017-03-17 11:10:00,78.92,79.01,78.92,78.99,52414.0,61.1301,61.1998,61.1301,61.1843,52414.0
2017-03-17 11:15:00,79.0,79.01,78.97,78.99,56538.0,61.192,61.1998,61.1688,61.1843,56538.0
2017-03-17 11:20:00,78.99,79.0,78.93,78.97,43277.0,61.1843,61.192,61.1378,61.1688,43277.0
2017-03-17 11:25:00,78.97,79.07,78.96,79.05,39030.0,61.1688,61.2462,61.161,61.2307,39030.0
2017-03-17 11:30:00,79.05,79.06,78.95,78.99,53886.0,61.2307,61.2385,61.1533,61.1843,53886.0
2017-03-17 11:35:00,78.98,79.04,78.97,79.0,45757.0,61.1765,61.223,61.1688,61.192,45757.0
2017-03-17 11:40:00,79.0,79.02,78.96,79.0,46347.0,61.192,61.2075,61.161,61.192,46347.0
2017-03-17 11:45:00,79.0,79.01,78.95,78.97,67176.0,61.192,61.1998,61.1533,61.1688,67176.0
2017-03-17 11:50:00,78.97,78.98,78.86,78.94,111650.0,61.1688,61.1765,61.0836,61.1455,111650.0
2017-03-17 11:55:00,78.94,78.98,78.91,78.93,35915.0,61.1455,61.1765,61.1223,61.1378,35915.0
2017-03-17 12:00:00,78.93,78.94,78.88,78.91,51979.0,61.1378,61.1455,61.0991,61.1223,51979.0
2017-03-17 12:05:00,78.91,78.91,78.85,78.87,69835.0,61.1223,61.1223,61.0758,61.0913,69835.0
2017-03-17 12:10:00,78.88,78.92,78.87,78.9,33745.0,61.0991,61.1301,61.0913,61.1146,33745.0
2017-03-17 12:15:00,78.91,78.91,78.86,78.9,58855.0,61.1223,61.1223,61.0836,61.1146,58855.0
2017-03-17 12:20:00,78.9,79.04,78.9,79.04,48303.0,61.1146,61.223,61.1146,61.223,48303.0
2017-03-17 12:25:00,79.04,79.05,78.9,78.9,71023.0,61.223,61.2307,61.1146,61.1146,71023.0
2017-03-17 12:30:00,78.9,78.91,78.82,78.88,58176.0,61.1146,61.1223,61.0526,61.0991,58176.0
2017-03-17 12:35:00,78.89,78.93,78.76,78.78,62594.0,61.1068,61.1378,61.0061,61.0216,62594.0
2017-03-17 12:40:00,78.77,78.87,78.74,78.81,83088.0,61.0139,61.0913,60.9906,61.0448,83088.0
2017-03-17 12:45:00,78.82,78.83,78.75,78.76,54374.0,61.0526,61.0603,60.9984,61.0061,54374.0
2017-03-17 12:50:00,78.77,78.77,78.6,78.61,86084.0,61.0139,61.0139,60.8822,60.8899,86084.0
2017-03-17 12:55:00,78.62,78.65,78.58,78.61,95203.0,60.8977,60.9209,60.8667,60.8899,95203.0
2017-03-17 13:00:00,78.6,78.83,78.59,78.83,134198.0,60.8822,61.0603,60.8744,61.0603,134198.0
2017-03-17 13:05:00,78.83,78.84,78.7,78.71,47498.0,61.0603,61.0681,60.9596,60.9674,47498.0
2017-03-17 13:10:00,78.72,78.74,78.67,78.69,55144.0,60.9751,60.9906,60.9364,60.9519,55144.0
2017-03-17 13:15:00,78.69,78.73,78.65,78.7,105030.0,60.9519,60.9829,60.9209,60.9596,105030.0
2017-03-17 13:20:00,78.7,78.73,78.64,78.66,111221.0,60.9596,60.9829,60.9132,60.9287,111221.0
2017-03-17 13:25:00,78.66,78.7,78.61,78.65,99341.0,60.9287,60.9596,60.8899,60.9209,99341.0
2017-03-17 13:30:00,78.66,78.77,78.66,78.76,159546.0,60.9287,61.0139,60.9287,61.0061,159546.0
2017-03-17 13:35:00,78.75,78.79,78.68,78.76,133052.0,60.9984,61.0294,60.9442,61.0061,133052.0
2017-03-17 13:40:00,78.76,78.82,78.76,78.8,38418.0,61.0061,61.0526,61.0061,61.0371,38418.0
2017-03-17 13:45:00,78.79,78.82,78.77,78.79,141815.0,61.0294,61.0526,61.0139,61.0294,141815.0
2017-03-17 13:50:00,78.79,78.8,78.76,78.78,61689.0,61.0294,61.0371,61.0061,61.0216,61689.0
2017-03-17 13:55:00,78.78,78.83,78.77,78.81,81937.0,61.0216,61.0603,61.0139,61.0448,81937.0
2017-03-17 14:00:00,78.8,78.87,78.8,78.86,141121.0,61.0371,61.0913,61.0371,61.0836,141121.0
2017-03-17 14:05:00,78.88,78.91,78.83,78.87,121404.0,61.0991,61.1223,61.0603,61.0913,121404.0
2017-03-17 14:10:00,78.88,78.99,78.87,78.94,94021.0,61.0991,61.1843,61.0913,61.1455,94021.0
2017-03-17 14:15:00,78.92,78.94,78.9,78.91,76608.0,61.1301,61.1455,61.1146,61.1223,76608.0
2017-03-17 14:20:00,78.91,78.94,78.89,78.91,52991.0,61.1223,61.1455,61.1068,61.1223,52991.0
2017-03-17 14:25:00,78.9,78.91,78.85,78.9,41864.0,61.1146,61.1223,61.0758,61.1146,41864.0
2017-03-17 14:30:00,78.89,78.91,78.88,78.88,111234.0,61.1068,61.1223,61.0991,61.0991,111234.0
2017-03-17 14:35:00,78.87,78.88,78.76,78.81,62616.0,61.0913,61.0991,61.0061,61.0448,62616.0
2017-03-17 14:40:00,78.81,78.85,78.8,78.81,59836.0,61.0448,61.0758,61.0371,61.0448,59836.0
2017-03-17 14:45:00,78.81,78.83,78.75,78.82,81803.0,61.0448,61.0603,60.9984,61.0526,81803.0
2017-03-17 14:50:00,78.83,78.86,78.73,78.74,175733.0,61.0603,61.0836,60.9829,60.9906,175733.0
2017-03-17 14:55:00,78.74,78.76,78.73,78.74,86473.0,60.9906,61.0061,60.9829,60.9906,86473.0
2017-03-17 15:00:00,78.75,78.83,78.75,78.82,126233.0,60.9984,61.0603,60.9984,61.0526,126233.0
2017-03-17 15:05:00,78.83,78.83,78.72,78.83,141480.0,61.0603,61.0603,60.9751,61.0603,141480.0
2017-03-17 15:10:00,78.83,78.9,78.82,78.83,189129.0,61.0603,61.1146,61.0526,61.0603,189129.0
2017-03-17 15:15:00,78.82,78.89,78.82,78.84,139553.0,61.0526,61.1068,61.0526,61.0681,139553.0
2017-03-17 15:20:00,78.84,78.86,78.82,78.84,172942.0,61.0681,61.0836,61.0526,61.0681,172942.0
2017-03-17 15:25:00,78.84,78.91,78.83,78.91,108687.0,61.0681,61.1223,61.0603,61.1223,108687.0
2017-03-17 15:30:00,78.91,78.92,78.83,78.92,121068.0,61.1223,61.1301,61.0603,61.1301,121068.0
2017-03-17 15:35:00,78.91,79.03,78.91,79.03,182522.0,61.1223,61.2153,61.1223,61.2153,182522.0
2017-03-17 15:40:00,79.02,79.06,78.96,78.99,175244.0,61.2075,61.2385,61.161,61.1843,175244.0
2017-03-17 15:45:00,79.0,79.06,78.94,79.0,182816.0,61.192,61.2385,61.1455,61.192,182816.0
2017-03-17 15:50:00,79.0,79.07,78.93,78.94,317963.0,61.192,61.2462,61.1378,61.1455,317963.0
2017-03-17 15:55:00,78.95,79.24,78.74,78.89,1166266.0,61.1533,61.3779,60.9906,61.1068,1166266.0
2017-03-20 09:30:00,78.87,78.99,78.75,78.88,134644.0,61.0913,61.1843,60.9984,61.0991,134644.0
2017-03-20 09:35:00,78.88,78.96,78.71,78.8,60440.0,61.0991,61.161,60.9674,61.0371,60440.0
2017-03-20 09:40:00,78.79,78.93,78.79,78.8,71171.0,61.0294,61.1378,61.0294,61.0371,71171.0
2017-03-20 09:45:00,78.8,78.89,78.75,78.84,61301.0,61.0371,61.1068,60.9984,61.0681,61301.0
2017-03-20 09:50:00,78.85,78.88,78.75,78.78,79964.0,61.0758,61.0991,60.9984,61.0216,79964.0
2017-03-20 09:55:00,78.78,78.84,78.72,78.78,46721.0,61.0216,61.0681,60.9751,61.0216,46721.0
2017-03-20 10:00:00,78.76,78.82,78.7,78.76,43874.0,61.0061,61.0526,60.9596,61.0061,43874.0
2017-03-20 10:05:00,78.75,78.93,78.71,78.84,120863.0,60.9984,61.1378,60.9674,61.0681,120863.0
2017-03-20 10:10:00,78.84,78.99,78.81,78.97,47708.0,61.0681,61.1843,61.0448,61.1688,47708.0
2017-03-20 10:15:00,78.96,79.05,78.95,79.05,72413.0,61.161,61.2307,61.1533,61.2307,72413.0
2017-03-20 10:20:00,79.04,79.07,78.97,79.03,73304.0,61.223,61.2462,61.1688,61.2153,73304.0
2017-03-20 10:25:00,79.04,79.05,78.94,78.96,55215.0,61.223,61.2307,61.1455,61.161,55215.0
2017-03-20 10:30:00,78.96,78.96,78.84,78.9,62085.0,61.161,61.161,61.0681,61.1146,62085.0
2017-03-20 10:35:00,78.89,78.97,78.87,78.96,44433.0,61.1068,61.1688,61.0913,61.161,44433.0
2017-03-20 10:40:00,78.97,79.0,78.92,78.97,33380.0,61.1688,61.192,61.1301,61.1688,33380.0
2017-03-20 10:45:00,78.97,79.01,78.92,79.0,37205.0,61.1688,61.1998,61.1301,61.192,37205.0
2017-03-20 10:50:00,79.02,79.03,78.97,78.98,48093.0,61.2075,61.2153,61.1688,61.1765,48093.0
2017-03-20 10:55:00,78.98,78.99,78.91,78.92,30843.0,61.1765,61.1843,61.1223,61.1301,30843.0
2017-03-20 11:00:00,78.91,79.07,78.89,79.07,41276.0,61.1223,61.2462,61.1068,61.2462,41276.0
2017-03-20 11:05:00,79.08,79.11,79.05,79.09,33275.0,61.254,61.2772,61.2307,61.2617,33275.0
2017-03-20 11:10:00,79.08,79.08,78.92,78.97,37984.0,61.254,61.254,61.1301,61.1688,37984.0
2017-03-20 11:15:00,78.98,79.0,78.95,78.99,28881.0,61.1765,61.192,61.1533,61.1843,28881.0
2017-03-20 11:20:00,79.0,79.01,78.9,78.9,49401.0,61.192,61.1998,61.1146,61.1146,49401.0
2017-03-20 11:25:00,78.91,78.92,78.87,78.91,27015.0,61.1223,61.1301,61.0913,61.1223,27015.0
2017-03-20 11:30:00,78.91,78.99,78.89,78.97,49043.0,61.1223,61.1843,61.1068,61.1688,49043.0
2017-03-20 11:35:00,78.96,78.97,78.92,78.92,32106.0,61.161,61.1688,61.1301,61.1301,32106.0
2017-03-20 11:40:00,78.92,78.92,78.8,78.81,48970.0,61.1301,61.1301,61.0371,61.0448,48970.0
2017-03-20 11:45:00,78.82,78.83,78.78,78.78,33609.0,61.0526,61.0603,61.0216,61.0216,33609.0
2017-03-20 11:50:00,78.78,78.82,78.77,78.79,36257.0,61.0216,61.0526,61.0139,61.0294,36257.0
2017-03-20 11:55:00,78.79,78.86,78.79,78.85,26192.0,61.0294,61.0836,61.0294,61.0758,26192.0
2017-03-20 12:00:00,78.85,78.86,78.83,78.85,24296.0,61.0758,61.0836,61.0603,61.0758,24296.0
2017-03-20 12:05:00,78.85,78.86,78.79,78.79,41746.0,61.0758,61.0836,61.0294,61.0294,41746.0
2017-03-20 12:10:00,78.79,78.8,78.76,78.78,20547.0,61.0294,61.0371,61.0061,61.0216,20547.0
2017-03-20 12:15:00,78.77,78.78,78.7,78.71,34587.0,61.0139,61.0216,60.9596,60.9674,34587.0
2017-03-20 12:20:00,78.71,78.73,78.66,78.66,34253.0,60.9674,60.9829,60.9287,60.9287,34253.0
2017-03-20 12:25:00,78.66,78.69,78.66,78.68,55635.0,60.9287,60.9519,60.9287,60.9442,55635.0
2017-03-20 12:30:00,78.69,78.7,78.62,78.63,45311.0,60.9519,60.9596,60.8977,60.9054,45311.0
2017-03-20 12:35:00,78.64,78.65,78.55,78.56,53414.0,60.9132,60.9209,60.8435,60.8512,53414.0
2017-03-20 12:40:00,78.56,78.7,78.55,78.64,107705.0,60.8512,60.9596,60.8435,60.9132,107705.0
2017-03-20 12:45:00,78.64,78.7,78.61,78.65,62888.0,60.9132,60.9596,60.8899,60.9209,62888.0
2017-03-20 12:50:00,78.65,78.74,78.65,78.72,52475.0,60.9209,60.9906,60.9209,60.9751,52475.0
2017-03-20 12:55:00,78.73,78.74,78.69,78.69,42239.0,60.9829,60.9906,60.9519,60.9519,42239.0
2017-03-20 13:00:00,78.69,78.8,78.69,78.76,47139.0,60.9519,61.0371,60.9519,61.0061,47139.0
2017-03-20 13:05:00,78.74,78.76,78.74,78.76,20676.0,60.9906,61.0061,60.9906,61.0061,20676.0
2017-03-20 13:10:00,78.75,78.79,78.74,78.78,24957.0,60.9984,61.0294,60.9906,61.0216,24957.0
2017-03-20 13:15:00,78.79,78.79,78.72,78.74,43901.0,61.0294,61.0294,60.9751,60.9906,43901.0
2017-03-20 13:20:00,78.75,78.75,78.72,78.73,28140.0,60.9984,60.9984,60.9751,60.9829,28140.0
2017-03-20 13:25:00,78.73,78.74,78.69,78.72,27741.0,60.9829,60.9906,60.9519,60.9751,27741.0
2017-03-20 13:30:00,78.73,78.76,78.72,78.74,44758.0,60.9829,61.0061,60.9751,60.9906,44758.0
2017-03-20 13:35:00,78.74,78.75,78.63,78.65,48125.0,60.9906,60.9984,60.9054,60.9209,48125.0
2017-03-20 13:40:00,78.64,78.66,78.6,78.64,39799.0,60.9132,60.9287,60.8822,60.9132,39799.0
2017-03-20 13:45:00,78.63,78.69,78.61,78.68,38503.0,60.9054,60.9519,60.8899,60.9442,38503.0
2017-03-20 13:50:00,78.67,78.68,78.63,78.66,25735.0,60.9364,60.9442,60.9054,60.9287,25735.0
2017-03-20 13:55:00,78.65,78.7,78.65,78.7,21511.0,60.9209,60.9596,60.9209,60.9596,21511.0
2017-03-20 14:00:00,78.69,78.71,78.68,78.68,59429.0,60.9519,60.9674,60.9442,60.9442,59429.0
2017-03-20 14:05:00,78.69,78.71,78.69,78.69,22479.0,60.9519,60.9674,60.9519,60.9519,22479.0
2017-03-20 14:10:00,78.7,78.71,78.68,78.7,42048.0,60.9596,60.9674,60.9442,60.9596,42048.0
2017-03-20 14:15:00,78.7,78.77,78.68,78.77,47658.0,60.9596,61.0139,60.9442,61.0139,47658.0
2017-03-20 14:20:00,78.77,78.79,78.74,78.76,59426.0,61.0139,61.0294,60.9906,61.0061,59426.0
2017-03-20 14:25:00,78.75,78.8,78.75,78.78,30817.0,60.9984,61.0371,60.9984,61.0216,30817.0
2017-03-20 14:30:00,78.79,78.85,78.78,78.84,40113.0,61.0294,61.0758,61.0216,61.0681,40113.0
2017-03-20 14:35:00,78.84,78.87,78.74,78.78,79506.0,61.0681,61.0913,60.9906,61.0216,79506.0
2017-03-20 14:40:00,78.78,78.78,78.72,78.73,36639.0,61.0216,61.0216,60.9751,60.9829,36639.0
2017-03-20 14:45:00,78.73,78.75,78.68,78.69,21628.0,60.9829,60.9984,60.9442,60.9519,21628.0
2017-03-20 14:50:00,78.7,78.72,78.67,78.68,43839.0,60.9596,60.9751,60.9364,60.9442,43839.0
2017-03-20 14:55:00,78.68,78.72,78.67,78.72,51561.0,60.9442,60.9751,60.9364,60.9751,51561.0
2017-03-20 15:00:00,78.72,78.75,78.71,78.75,38222.0,60.9751,60.9984,60.9674,60.9984,38222.0
2017-03-20 15:05:00,78.75,78.85,78.74,78.83,60032.0,60.9984,61.0758,60.9906,61.0603,60032.0
2017-03-20 15:10:00,78.84,78.86,78.79,78.82,41068.0,61.0681,61.0836,61.0294,61.0526,41068.0
2017-03-20 15:15:00,78.82,78.87,78.8,78.84,39447.0,61.0526,61.0913,61.0371,61.0681,39447.0
2017-03-20 15:20:00,78.84,78.89,78.83,78.85,65359.0,61.0681,61.1068,61.0603,61.0758,65359.0
2017-03-20 15:25:00,78.85,78.88,78.84,78.88,67643.0,61.0758,61.0991,61.0681,61.0991,67643.0
2017-03-20 15:30:00,78.87,78.88,78.82,78.85,79350.0,61.0913,61.0991,61.0526,61.0758,79350.0
2017-03-20 15:35:00,78.85,78.92,78.84,78.84,72337.0,61.0758,61.1301,61.0681,61.0681,72337.0
2017-03-20 15:40:00,78.84,78.84,78.71,78.76,65248.0,61.0681,61.0681,60.9674,61.0061,65248.0
2017-03-20 15:45:00,78.76,78.83,78.74,78.8,63058.0,61.0061,61.0603,60.9906,61.0371,63058.0
2017-03-20 15:50:00,78.81,78.81,78.76,78.77,126114.0,61.0448,61.0448,61.0061,61.0139,126114.0
2017-03-20 15:55:00,78.77,78.8,78.73,78.8,224935.0,61.0139,61.0371,60.9829,61.0371,224935.0
2017-03-21 09:30:00,78.89,79.0,78.81,78.87,122241.0,61.1068,61.192,61.0448,61.0913,122241.0
2017-03-21 09:35:00,78.87,78.95,78.82,78.91,39987.0,61.0913,61.1533,61.0526,61.1223,39987.0
2017-03-21 09:40:00,78.91,79.01,78.85,78.94,38493.0,61.1223,61.1998,61.0758,61.1455,38493.0
2017-03-21 09:45:00,78.93,78.99,78.8,78.8,57951.0,61.1378,61.1843,61.0371,61.0371,57951.0
2017-03-21 09:50:00,78.8,78.92,78.77,78.86,56783.0,61.0371,61.1301,61.0139,61.0836,56783.0
2017-03-21 09:55:00,78.86,78.9,78.84,78.9,53052.0,61.0836,61.1146,61.0681,61.1146,53052.0
2017-03-21 10:00:00,78.9,78.92,78.64,78.64,60890.0,61.1146,61.1301,60.9132,60.9132,60890.0
2017-03-21 10:05:00,78.64,78.64,78.51,78.53,54666.0,60.9132,60.9132,60.8125,60.828,54666.0
2017-03-21 10:10:00,78.53,78.62,78.47,78.49,90670.0,60.828,60.8977,60.7815,60.797,90670.0
2017-03-21 10:15:00,78.5,78.51,78.4,78.47,49547.0,60.8047,60.8125,60.7273,60.7815,49547.0
2017-03-21 10:20:00,78.48,78.49,78.32,78.34,40515.0,60.7892,60.797,60.6653,60.6808,40515.0
2017-03-21 10:25:00,78.33,78.45,78.29,78.36,87919.0,60.673,60.766,60.6421,60.6963,87919.0
2017-03-21 10:30:00,78.37,78.42,78.31,78.39,64245.0,60.704,60.7428,60.6576,60.7195,64245.0
2017-03-21 10:35:00,78.38,78.4,78.3,78.31,46152.0,60.7118,60.7273,60.6498,60.6576,46152.0
2017-03-21 10:40:00,78.31,78.57,78.28,78.5,111317.0,60.6576,60.8589,60.6343,60.8047,111317.0
2017-03-21 10:45:00,78.49,78.57,78.44,78.57,77955.0,60.797,60.8589,60.7583,60.8589,77955.0
2017-03-21 10:50:00,78.57,78.57,78.36,78.38,83178.0,60.8589,60.8589,60.6963,60.7118,83178.0
2017-03-21 10:55:00,78.37,78.42,78.28,78.3,86449.0,60.704,60.7428,60.6343,60.6498,86449.0
2017-03-21 11:00:00,78.31,78.38,78.28,78.35,93156.0,60.6576,60.7118,60.6343,60.6885,93156.0
2017-03-21 11:05:00,78.34,78.43,78.3,78.41,52831.0,60.6808,60.7505,60.6498,60.735,52831.0
2017-03-21 11:10:00,78.42,78.58,78.42,78.5,48629.0,60.7428,60.8667,60.7428,60.8047,48629.0
2017-03-21 11:15:00,78.5,78.5,78.36,78.42,73037.0,60.8047,60.8047,60.6963,60.7428,73037.0
2017-03-21 11:20:00,78.42,78.54,78.37,78.51,57470.0,60.7428,60.8357,60.704,60.8125,57470.0
2017-03-21 11:25:00,78.51,78.56,78.45,78.49,36850.0,60.8125,60.8512,60.766,60.797,36850.0
2017-03-21 11:30:00,78.48,78.51,78.43,78.47,58245.0,60.7892,60.8125,60.7505,60.7815,58245.0
2017-03-21 11:35:00,78.47,78.51,78.36,78.44,51669.0,60.7815,60.8125,60.6963,60.7583,51669.0
2017-03-21 11:40:00,78.43,78.44,78.36,78.43,85261.0,60.7505,60.7583,60.6963,60.7505,85261.0
2017-03-21 11:45:00,78.42,78.42,78.33,78.36,56896.0,60.7428,60.7428,60.673,60.6963,56896.0
2017-03-21 11:50:00,78.35,78.61,78.33,78.55,62609.0,60.6885,60.8899,60.673,60.8435,62609.0
2017-03-21 11:55:00,78.54,78.62,78.54,78.61,27315.0,60.8357,60.8977,60.8357,60.8899,27315.0
2017-03-21 12:00:00,78.6,78.63,78.48,78.62,50786.0,60.8822,60.9054,60.7892,60.8977,50786.0
2017-03-21 12:05:00,78.62,78.73,78.61,78.69,27783.0,60.8977,60.9829,60.8899,60.9519,27783.0
2017-03-21 12:10:00,78.69,78.7,78.61,78.62,32910.0,60.9519,60.9596,60.8899,60.8977,32910.0
2017-03-21 12:15:00,78.63,78.67,78.57,78.62,41423.0,60.9054,60.9364,60.8589,60.8977,41423.0
2017-03-21 12:20:00,78.63,78.94,78.62,78.89,163583.0,60.9054,61.1455,60.8977,61.1068,163583.0
2017-03-21 12:25:00,78.87,78.9,78.74,78.79,42360.0,61.0913,61.1146,60.9906,61.0294,42360.0
2017-03-21 12:30:00,78.78,78.8,78.7,78.73,46013.0,61.0216,61.0371,60.9596,60.9829,46013.0
2017-03-21 12:35:00,78.73,78.81,78.71,78.78,27129.0,60.9829,61.0448,60.9674,61.0216,27129.0
2017-03-21 12:40:00,78.78,78.78,78.71,78.75,30363.0,61.0216,61.0216,60.9674,60.9984,30363.0
2017-03-21 12:45:00,78.74,78.74,78.62,78.66,40872.0,60.9906,60.9906,60.8977,60.9287,40872.0
2017-03-21 12:50:00,78.67,78.69,78.59,78.67,41488.0,60.9364,60.9519,60.8744,60.9364,41488.0
2017-03-21 12:55:00,78.68,78.79,78.66,78.68,50409.0,60.9442,61.0294,60.9287,60.9442,50409.0
2017-03-21 13:00:00,78.69,78.74,78.65,78.67,31028.0,60.9519,60.9906,60.9209,60.9364,31028.0
2017-03-21 13:05:00,78.67,78.7,78.61,78.66,24422.0,60.9364,60.9596,60.8899,60.9287,24422.0
2017-03-21 13:10:00,78.66,78.71,78.59,78.61,36533.0,60.9287,60.9674,60.8744,60.8899,36533.0
2017-03-21 13:15:00,78.61,78.67,78.61,78.64,29269.0,60.8899,60.9364,60.8899,60.9132,29269.0
2017-03-21 13:20:00,78.64,78.66,78.58,78.65,66011.0,60.9132,60.9287,60.8667,60.9209,66011.0
2017-03-21 13:25:00,78.65,78.69,78.56,78.63,40521.0,60.9209,60.9519,60.8512,60.9054,40521.0
2017-03-21 13:30:00,78.65,78.7,78.65,78.65,35957.0,60.9209,60.9596,60.9209,60.9209,35957.0
2017-03-21 13:35:00,78.65,78.65,78.58,78.63,40036.0,60.9209,60.9209,60.8667,60.9054,40036.0
2017-03-21 13:40:00,78.63,78.67,78.62,78.64,29395.0,60.9054,60.9364,60.8977,60.9132,29395.0
2017-03-21 13:45:00,78.63,78.66,78.57,78.65,41950.0,60.9054,60.9287,60.8589,60.9209,41950.0
2017-03-21 13:50:00,78.65,78.67,78.62,78.64,47530.0,60.9209,60.9364,60.8977,60.9132,47530.0
2017-03-21 13:55:00,78.64,78.64,78.57,78.57,35457.0,60.9132,60.9132,60.8589,60.8589,35457.0
2017-03-21 14:00:00,78.58,78.66,78.57,78.58,38515.0,60.8667,60.9287,60.8589,60.8667,38515.0
2017-03-21 14:05:00,78.58,78.76,78.54,78.75,44211.0,60.8667,61.0061,60.8357,60.9984,44211.0
2017-03-21 14:10:00,78.74,78.79,78.73,78.78,34966.0,60.9906,61.0294,60.9829,61.0216,34966.0
2017-03-21 14:15:00,78.78,78.78,78.69,78.71,50259.0,61.0216,61.0216,60.9519,60.9674,50259.0
2017-03-21 14:20:00,78.71,78.73,78.65,78.69,50059.0,60.9674,60.9829,60.9209,60.9519,50059.0
2017-03-21 14:25:00,78.67,78.75,78.67,78.7,35708.0,60.9364,60.9984,60.9364,60.9596,35708.0
2017-03-21 14:30:00,78.71,78.85,78.7,78.84,46013.0,60.9674,61.0758,60.9596,61.0681,46013.0
2017-03-21 14:35:00,78.83,78.84,78.73,78.76,31459.0,61.0603,61.0681,60.9829,61.0061,31459.0
2017-03-21 14:40:00,78.75,78.78,78.7,78.75,25937.0,60.9984,61.0216,60.9596,60.9984,25937.0
2017-03-21 14:45:00,78.75,78.76,78.63,78.68,30148.0,60.9984,61.0061,60.9054,60.9442,30148.0
2017-03-21 14:50:00,78.68,78.76,78.63,78.75,58333.0,60.9442,61.0061,60.9054,60.9984,58333.0
2017-03-21 14:55:00,78.75,78.77,78.7,78.74,33582.0,60.9984,61.0139,60.9596,60.9906,33582.0
2017-03-21 15:00:00,78.73,78.75,78.68,78.7,32640.0,60.9829,60.9984,60.9442,60.9596,32640.0
2017-03-21 15:05:00,78.69,78.73,78.67,78.67,34290.0,60.9519,60.9829,60.9364,60.9364,34290.0
2017-03-21 15:10:00,78.67,78.71,78.66,78.69,40453.0,60.9364,60.9674,60.9287,60.9519,40453.0
2017-03-21 15:15:00,78.69,78.7,78.63,78.65,53135.0,60.9519,60.9596,60.9054,60.9209,53135.0
2017-03-21 15:20:00,78.66,78.67,78.59,78.63,44066.0,60.9287,60.9364,60.8744,60.9054,44066.0
2017-03-21 15:25:00,78.63,78.67,78.61,78.61,59409.0,60.9054,60.9364,60.8899,60.8899,59409.0
2017-03-21 15:30:00,78.62,78.63,78.58,78.6,94473.0,60.8977,60.9054,60.8667,60.8822,94473.0
2017-03-21 15:35:00,78.6,78.64,78.57,78.63,105755.0,60.8822,60.9132,60.8589,60.9054,105755.0
2017-03-21 15:40:00,78.63,78.71,78.59,78.61,180272.0,60.9054,60.9674,60.8744,60.8899,180272.0
2017-03-21 15:45:00,78.6,78.65,78.59,78.65,115315.0,60.8822,60.9209,60.8744,60.9209,115315.0
2017-03-21 15:50:00,78.65,78.65,78.46,78.48,152906.0,60.9209,60.9209,60.7737,60.7892,152906.0
2017-03-21 15:55:00,78.48,78.69,78.39,78.6,362021.0,60.7892,60.9519,60.7195,60.8822,362021.0
2017-03-22 09:30:00,78.75,78.85,78.53,78.85,99028.0,60.9984,61.0758,60.828,61.0758,99028.0
2017-03-22 09:35:00,78.83,78.87,78.58,78.69,57548.0,61.0603,61.0913,60.8667,60.9519,57548.0
2017-03-22 09:40:00,78.71,78.74,78.57,78.58,37476.0,60.9674,60.9906,60.8589,60.8667,37476.0
2017-03-22 09:45:00,78.6,78.67,78.56,78.58,47367.0,60.8822,60.9364,60.8512,60.8667,47367.0
2017-03-22 09:50:00,78.6,78.61,78.51,78.53,39084.0,60.8822,60.8899,60.8125,60.828,39084.0
2017-03-22 09:55:00,78.52,78.56,78.48,78.55,50523.0,60.8202,60.8512,60.7892,60.8435,50523.0
2017-03-22 10:00:00,78.56,78.58,78.41,78.43,37072.0,60.8512,60.8667,60.735,60.7505,37072.0
2017-03-22 10:05:00,78.43,78.47,78.41,78.44,31702.0,60.7505,60.7815,60.735,60.7583,31702.0
2017-03-22 10:10:00,78.45,78.45,78.23,78.25,119519.0,60.766,60.766,60.5956,60.6111,119519.0
2017-03-22 10:15:00,78.25,78.27,78.19,78.23,47220.0,60.6111,60.6266,60.5646,60.5956,47220.0
2017-03-22 10:20:00,78.22,78.26,78.16,78.19,60602.0,60.5878,60.6188,60.5414,60.5646,60602.0
2017-03-22 10:25:00,78.2,78.31,78.19,78.29,40526.0,60.5724,60.6576,60.5646,60.6421,40526.0
2017-03-22 10:30:00,78.29,78.35,78.27,78.33,32895.0,60.6421,60.6885,60.6266,60.673,32895.0
2017-03-22 10:35:00,78.32,78.45,78.32,78.35,46232.0,60.6653,60.766,60.6653,60.6885,46232.0
2017-03-22 10:40:00,78.36,78.41,78.36,78.37,30632.0,60.6963,60.735,60.6963,60.704,30632.0
2017-03-22 10:45:00,78.36,78.37,78.28,78.29,39505.0,60.6963,60.704,60.6343,60.6421,39505.0
2017-03-22 10:50:00,78.29,78.32,78.25,78.29,39509.0,60.6421,60.6653,60.6111,60.6421,39509.0
2017-03-22 10:55:00,78.28,78.44,78.27,78.44,41257.0,60.6343,60.7583,60.6266,60.7583,41257.0
2017-03-22 11:00:00,78.44,78.44,78.29,78.3,27646.0,60.7583,60.7583,60.6421,60.6498,27646.0
2017-03-22 11:05:00,78.3,78.36,78.26,78.26,42416.0,60.6498,60.6963,60.6188,60.6188,42416.0
2017-03-22 11:10:00,78.26,78.3,78.22,78.24,42927.0,60.6188,60.6498,60.5878,60.6033,42927.0
2017-03-22 11:15:00,78.24,78.42,78.23,78.38,50324.0,60.6033,60.7428,60.5956,60.7118,50324.0
2017-03-22 11:20:00,78.38,78.56,78.37,78.55,62737.0,60.7118,60.8512,60.704,60.8435,62737.0
2017-03-22 11:25:00,78.54,78.54,78.42,78.5,28341.0,60.8357,60.8357,60.7428,60.8047,28341.0
2017-03-22 11:30:00,78.49,78.52,78.47,78.51,64726.0,60.797,60.8202,60.7815,60.8125,64726.0
2017-03-22 11:35:00,78.52,78.56,78.52,78.53,42928.0,60.8202,60.8512,60.8202,60.828,42928.0
2017-03-22 11:40:00,78.53,78.57,78.53,78.55,25356.0,60.828,60.8589,60.828,60.8435,25356.0
2017-03-22 11:45:00,78.55,78.65,78.53,78.56,84424.0,60.8435,60.9209,60.828,60.8512,84424.0
2017-03-22 11:50:00,78.55,78.57,78.43,78.45,54236.0,60.8435,60.8589,60.7505,60.766,54236.0
2017-03-22 11:55:00,78.44,78.47,78.42,78.45,36887.0,60.7583,60.7815,60.7428,60.766,36887.0
2017-03-22 12:00:00,78.46,78.47,78.42,78.46,34813.0,60.7737,60.7815,60.7428,60.7737,34813.0
2017-03-22 12:05:00,78.47,78.52,78.46,78.51,30784.0,60.7815,60.8202,60.7737,60.8125,30784.0
2017-03-22 12:10:00,78.52,78.52,78.43,78.45,35566.0,60.8202,60.8202,60.7505,60.766,35566.0
2017-03-22 12:15:00,78.44,78.47,78.43,78.45,25647.0,60.7583,60.7815,60.7505,60.766,25647.0
2017-03-22 12:20:00,78.44,78.46,78.43,78.45,47133.0,60.7583,60.7737,60.7505,60.766,47133.0
2017-03-22 12:25:00,78.45,78.45,78.4,78.43,43675.0,60.766,60.766,60.7273,60.7505,43675.0
2017-03-22 12:30:00,78.42,78.44,78.36,78.4,62451.0,60.7428,60.7583,60.6963,60.7273,62451.0
2017-03-22 12:35:00,78.4,78.47,78.4,78.41,68964.0,60.7273,60.7815,60.7273,60.735,68964.0
2017-03-22 12:40:00,78.41,78.43,78.35,78.35,23021.0,60.735,60.7505,60.6885,60.6885,23021.0
2017-03-22 12:45:00,78.36,78.37,78.28,78.29,26452.0,60.6963,60.704,60.6343,60.6421,26452.0
2017-03-22 12:50:00,78.3,78.31,78.22,78.23,30266.0,60.6498,60.6576,60.5878,60.5956,30266.0
2017-03-22 12:55:00,78.23,78.23,78.15,78.15,24691.0,60.5956,60.5956,60.5336,60.5336,24691.0
2017-03-22 13:00:00,78.15,78.15,77.99,78.03,102574.0,60.5336,60.5336,60.4097,60.4407,102574.0
2017-03-22 13:05:00,78.02,78.14,78.0,78.14,32467.0,60.4329,60.5259,60.4174,60.5259,32467.0
2017-03-22 13:10:00,78.13,78.15,78.05,78.07,28404.0,60.5181,60.5336,60.4562,60.4717,28404.0
2017-03-22 13:15:00,78.07,78.14,78.07,78.11,26146.0,60.4717,60.5259,60.4717,60.5026,26146.0
2017-03-22 13:20:00,78.1,78.14,78.07,78.14,49123.0,60.4949,60.5259,60.4717,60.5259,49123.0
2017-03-22 13:25:00,78.14,78.19,78.12,78.13,43234.0,60.5259,60.5646,60.5104,60.5181,43234.0
2017-03-22 13:30:00,78.13,78.2,78.11,78.18,45107.0,60.5181,60.5724,60.5026,60.5569,45107.0
2017-03-22 13:35:00,78.19,78.2,78.14,78.16,33221.0,60.5646,60.5724,60.5259,60.5414,33221.0
2017-03-22 13:40:00,78.17,78.18,78.08,78.1,35058.0,60.5491,60.5569,60.4794,60.4949,35058.0
2017-03-22 13:45:00,78.11,78.11,78.01,78.02,34937.0,60.5026,60.5026,60.4252,60.4329,34937.0
2017-03-22 13:50:00,78.01,78.02,77.99,78.02,37416.0,60.4252,60.4329,60.4097,60.4329,37416.0
2017-03-22 13:55:00,78.01,78.02,77.91,77.95,69642.0,60.4252,60.4329,60.3477,60.3787,69642.0
2017-03-22 14:00:00,77.94,78.17,77.93,78.17,76159.0,60.371,60.5491,60.3632,60.5491,76159.0
2017-03-22 14:05:00,78.16,78.18,78.14,78.17,54462.0,60.5414,60.5569,60.5259,60.5491,54462.0
2017-03-22 14:10:00,78.16,78.21,78.13,78.15,75158.0,60.5414,60.5801,60.5181,60.5336,75158.0
2017-03-22 14:15:00,78.15,78.3,78.15,78.27,81890.0,60.5336,60.6498,60.5336,60.6266,81890.0
2017-03-22 14:20:00,78.27,78.33,78.27,78.33,47335.0,60.6266,60.673,60.6266,60.673,47335.0
2017-03-22 14:25:00,78.33,78.33,78.26,78.31,72792.0,60.673,60.673,60.6188,60.6576,72792.0
2017-03-22 14:30:00,78.3,78.35,78.29,78.33,39578.0,60.6498,60.6885,60.6421,60.673,39578.0
2017-03-22 14:35:00,78.33,78.34,78.29,78.34,70779.0,60.673,60.6808,60.6421,60.6808,70779.0
2017-03-22 14:40:00,78.34,78.43,78.33,78.43,70775.0,60.6808,60.7505,60.673,60.7505,70775.0
2017-03-22 14:45:00,78.42,78.45,78.31,78.33,92988.0,60.7428,60.766,60.6576,60.673,92988.0
2017-03-22 14:50:00,78.32,78.36,78.29,78.32,44917.0,60.6653,60.6963,60.6421,60.6653,44917.0
2017-03-22 14:55:00,78.31,78.32,78.16,78.22,62387.0,60.6576,60.6653,60.5414,60.5878,62387.0
2017-03-22 15:00:00,78.22,78.29,78.21,78.29,55000.0,60.5878,60.6421,60.5801,60.6421,55000.0
2017-03-22 15:05:00,78.29,78.33,78.28,78.33,68984.0,60.6421,60.673,60.6343,60.673,68984.0
2017-03-22 15:10:00,78.32,78.37,78.32,78.37,72637.0,60.6653,60.704,60.6653,60.704,72637.0
2017-03-22 15:15:00,78.37,78.37,78.21,78.33,105012.0,60.704,60.704,60.5801,60.673,105012.0
2017-03-22 15:20:00,78.33,78.44,78.32,78.4,59795.0,60.673,60.7583,60.6653,60.7273,59795.0
2017-03-22 15:25:00,78.39,78.4,78.31,78.31,81959.0,60.7195,60.7273,60.6576,60.6576,81959.0
2017-03-22 15:30:00,78.31,78.33,78.23,78.29,98549.0,60.6576,60.673,60.5956,60.6421,98549.0
2017-03-22 15:35:00,78.3,78.35,78.27,78.28,104540.0,60.6498,60.6885,60.6266,60.6343,104540.0
2017-03-22 15:40:00,78.28,78.4,78.27,78.4,126807.0,60.6343,60.7273,60.6266,60.7273,126807.0
2017-03-22 15:45:00,78.4,78.53,78.39,78.42,164318.0,60.7273,60.828,60.7195,60.7428,164318.0
2017-03-22 15:50:00,78.42,78.5,78.39,78.43,149032.0,60.7428,60.8047,60.7195,60.7505,149032.0
2017-03-22 15:55:00,78.42,78.5,78.4,78.47,266963.0,60.7428,60.8047,60.7273,60.7815,266963.0
2017-03-23 09:30:00,78.46,78.55,78.25,78.47,79851.0,60.7737,60.8435,60.6111,60.7815,79851.0
2017-03-23 09:35:00,78.44,78.61,78.41,78.51,28980.0,60.7583,60.8899,60.735,60.8125,28980.0
2017-03-23 09:40:00,78.46,78.73,78.46,78.55,25050.0,60.7737,60.9829,60.7737,60.8435,25050.0
2017-03-23 09:45:00,78.57,78.66,78.55,78.61,29980.0,60.8589,60.9287,60.8435,60.8899,29980.0
2017-03-23 09:50:00,78.57,78.59,78.51,78.56,32543.0,60.8589,60.8744,60.8125,60.8512,32543.0
2017-03-23 09:55:00,78.56,78.59,78.47,78.5,19933.0,60.8512,60.8744,60.7815,60.8047,19933.0
2017-03-23 10:00:00,78.49,78.53,78.47,78.48,32566.0,60.797,60.828,60.7815,60.7892,32566.0
2017-03-23 10:05:00,78.47,78.55,78.45,78.53,37375.0,60.7815,60.8435,60.766,60.828,37375.0
2017-03-23 10:10:00,78.53,78.53,78.47,78.51,28581.0,60.828,60.828,60.7815,60.8125,28581.0
2017-03-23 10:15:00,78.51,78.53,78.47,78.48,37487.0,60.8125,60.828,60.7815,60.7892,37487.0
2017-03-23 10:20:00,78.48,78.52,78.43,78.49,48632.0,60.7892,60.8202,60.7505,60.797,48632.0
2017-03-23 10:25:00,78.49,78.53,78.45,78.47,39965.0,60.797,60.828,60.766,60.7815,39965.0
2017-03-23 10:30:00,78.46,78.47,78.36,78.45,50567.0,60.7737,60.7815,60.6963,60.766,50567.0
2017-03-23 10:35:00,78.44,78.48,78.43,78.47,43107.0,60.7583,60.7892,60.7505,60.7815,43107.0
2017-03-23 10:40:00,78.47,78.51,78.44,78.45,43477.0,60.7815,60.8125,60.7583,60.766,43477.0
2017-03-23 10:45:00,78.46,78.47,78.43,78.45,56101.0,60.7737,60.7815,60.7505,60.766,56101.0
2017-03-23 10:50:00,78.45,78.5,78.44,78.49,51425.0,60.766,60.8047,60.7583,60.797,51425.0
2017-03-23 10:55:00,78.5,78.57,78.49,78.55,38741.0,60.8047,60.8589,60.797,60.8435,38741.0
2017-03-23 11:00:00,78.55,78.6,78.52,78.54,39912.0,60.8435,60.8822,60.8202,60.8357,39912.0
2017-03-23 11:05:00,78.54,78.57,78.5,78.56,34863.0,60.8357,60.8589,60.8047,60.8512,34863.0
2017-03-23 11:10:00,78.56,78.58,78.51,78.56,30100.0,60.8512,60.8667,60.8125,60.8512,30100.0
2017-03-23 11:15:00,78.56,78.63,78.55,78.56,50053.0,60.8512,60.9054,60.8435,60.8512,50053.0
2017-03-23 11:20:00,78.56,78.58,78.47,78.47,36970.0,60.8512,60.8667,60.7815,60.7815,36970.0
2017-03-23 11:25:00,78.46,78.47,78.44,78.45,41054.0,60.7737,60.7815,60.7583,60.766,41054.0
2017-03-23 11:30:00,78.45,78.47,78.43,78.44,51661.0,60.766,60.7815,60.7505,60.7583,51661.0
2017-03-23 11:35:00,78.44,78.47,78.44,78.45,79410.0,60.7583,60.7815,60.7583,60.766,79410.0
2017-03-23 11:40:00,78.45,78.47,78.44,78.45,52793.0,60.766,60.7815,60.7583,60.766,52793.0
2017-03-23 11:45:00,78.45,78.47,78.43,78.45,39797.0,60.766,60.7815,60.7505,60.766,39797.0
2017-03-23 11:50:00,78.45,78.46,78.33,78.33,40345.0,60.766,60.7737,60.673,60.673,40345.0
2017-03-23 11:55:00,78.34,78.34,78.28,78.28,27060.0,60.6808,60.6808,60.6343,60.6343,27060.0
2017-03-23 12:00:00,78.28,78.38,78.27,78.29,62466.0,60.6343,60.7118,60.6266,60.6421,62466.0
2017-03-23 12:05:00,78.29,78.33,78.26,78.26,18754.0,60.6421,60.673,60.6188,60.6188,18754.0
2017-03-23 12:10:00,78.26,78.33,78.21,78.27,46061.0,60.6188,60.673,60.5801,60.6266,46061.0
2017-03-23 12:15:00,78.26,78.38,78.25,78.36,68838.0,60.6188,60.7118,60.6111,60.6963,68838.0
2017-03-23 12:20:00,78.37,78.37,78.3,78.34,32802.0,60.704,60.704,60.6498,60.6808,32802.0
2017-03-23 12:25:00,78.35,78.37,78.3,78.36,41549.0,60.6885,60.704,60.6498,60.6963,41549.0
2017-03-23 12:30:00,78.36,78.37,78.31,78.36,42490.0,60.6963,60.704,60.6576,60.6963,42490.0
2017-03-23 12:35:00,78.35,78.35,78.31,78.33,29842.0,60.6885,60.6885,60.6576,60.673,29842.0
2017-03-23 12:40:00,78.32,78.36,78.32,78.33,17137.0,60.6653,60.6963,60.6653,60.673,17137.0
2017-03-23 12:45:00,78.33,78.34,78.25,78.27,19059.0,60.673,60.6808,60.6111,60.6266,19059.0
2017-03-23 12:50:00,78.27,78.35,78.26,78.29,54572.0,60.6266,60.6885,60.6188,60.6421,54572.0
2017-03-23 12:55:00,78.28,78.32,78.27,78.29,34365.0,60.6343,60.6653,60.6266,60.6421,34365.0
2017-03-23 13:00:00,78.29,78.31,78.15,78.17,25239.0,60.6421,60.6576,60.5336,60.5491,25239.0
2017-03-23 13:05:00,78.18,78.22,78.07,78.07,40411.0,60.5569,60.5878,60.4717,60.4717,40411.0
2017-03-23 13:10:00,78.07,78.12,78.02,78.08,33400.0,60.4717,60.5104,60.4329,60.4794,33400.0
2017-03-23 13:15:00,78.07,78.12,77.97,78.01,70269.0,60.4717,60.5104,60.3942,60.4252,70269.0
2017-03-23 13:20:00,78.01,78.05,77.98,78.02,58247.0,60.4252,60.4562,60.4019,60.4329,58247.0
2017-03-23 13:25:00,78.01,78.18,78.0,78.18,121625.0,60.4252,60.5569,60.4174,60.5569,121625.0
2017-03-23 13:30:00,78.18,78.22,78.14,78.21,68015.0,60.5569,60.5878,60.5259,60.5801,68015.0
2017-03-23 13:35:00,78.2,78.26,78.15,78.17,44844.0,60.5724,60.6188,60.5336,60.5491,44844.0
2017-03-23 13:40:00,78.17,78.26,78.16,78.22,52983.0,60.5491,60.6188,60.5414,60.5878,52983.0
2017-03-23 13:45:00,78.23,78.3,78.21,78.25,48268.0,60.5956,60.6498,60.5801,60.6111,48268.0
2017-03-23 13:50:00,78.26,78.31,78.25,78.27,69964.0,60.6188,60.6576,60.6111,60.6266,69964.0
2017-03-23 13:55:00,78.27,78.28,78.16,78.2,62358.0,60.6266,60.6343,60.5414,60.5724,62358.0
2017-03-23 14:00:00,78.2,78.31,78.2,78.29,102247.0,60.5724,60.6576,60.5724,60.6421,102247.0
2017-03-23 14:05:00,78.28,78.34,78.27,78.33,40753.0,60.6343,60.6808,60.6266,60.673,40753.0
2017-03-23 14:10:00,78.32,78.34,78.28,78.31,44678.0,60.6653,60.6808,60.6343,60.6576,44678.0
2017-03-23 14:15:00,78.31,78.32,78.23,78.23,41316.0,60.6576,60.6653,60.5956,60.5956,41316.0
2017-03-23 14:20:00,78.24,78.26,78.2,78.21,19483.0,60.6033,60.6188,60.5724,60.5801,19483.0
2017-03-23 14:25:00,78.21,78.29,78.21,78.28,32073.0,60.5801,60.6421,60.5801,60.6343,32073.0
2017-03-23 14:30:00,78.28,78.34,78.27,78.31,41428.0,60.6343,60.6808,60.6266,60.6576,41428.0
2017-03-23 14:35:00,78.31,78.41,78.29,78.38,43595.0,60.6576,60.735,60.6421,60.7118,43595.0
2017-03-23 14:40:00,78.38,78.4,78.37,78.4,33564.0,60.7118,60.7273,60.704,60.7273,33564.0
2017-03-23 14:45:00,78.39,78.41,78.37,78.37,32569.0,60.7195,60.735,60.704,60.704,32569.0
2017-03-23 14:50:00,78.36,78.41,78.36,78.38,42897.0,60.6963,60.735,60.6963,60.7118,42897.0
2017-03-23 14:55:00,78.39,78.42,78.32,78.32,59992.0,60.7195,60.7428,60.6653,60.6653,59992.0
2017-03-23 15:00:00,78.32,78.34,78.27,78.28,42092.0,60.6653,60.6808,60.6266,60.6343,42092.0
2017-03-23 15:05:00,78.28,78.31,78.23,78.25,46962.0,60.6343,60.6576,60.5956,60.6111,46962.0
2017-03-23 15:10:00,78.23,78.24,78.14,78.21,89494.0,60.5956,60.6033,60.5259,60.5801,89494.0
2017-03-23 15:15:00,78.22,78.25,78.13,78.14,57714.0,60.5878,60.6111,60.5181,60.5259,57714.0
2017-03-23 15:20:00,78.14,78.2,78.1,78.19,50271.0,60.5259,60.5724,60.4949,60.5646,50271.0
2017-03-23 15:25:00,78.18,78.21,78.05,78.06,72823.0,60.5569,60.5801,60.4562,60.4639,72823.0
2017-03-23 15:30:00,78.07,78.23,78.07,78.22,159553.0,60.4717,60.5956,60.4717,60.5878,159553.0
2017-03-23 15:35:00,78.22,78.3,78.15,78.18,93183.0,60.5878,60.6498,60.5336,60.5569,93183.0
2017-03-23 15:40:00,78.16,78.19,78.12,78.14,92325.0,60.5414,60.5646,60.5104,60.5259,92325.0
2017-03-23 15:45:00,78.14,78.3,78.14,78.3,178934.0,60.5259,60.6498,60.5259,60.6498,178934.0
2017-03-23 15:50:00,78.29,78.32,78.2,78.31,133155.0,60.6421,60.6653,60.5724,60.6576,133155.0
2017-03-23 15:55:00,78.31,78.4,78.26,78.31,293859.0,60.6576,60.7273,60.6188,60.6576,293859.0
2017-03-24 09:30:00,78.25,78.28,78.01,78.19,99287.0,60.6111,60.6343,60.4252,60.5646,99287.0
2017-03-24 09:35:00,78.19,78.33,78.01,78.29,43161.0,60.5646,60.673,60.4252,60.6421,43161.0
2017-03-24 09:40:00,78.29,78.37,78.25,78.35,39903.0,60.6421,60.704,60.6111,60.6885,39903.0
2017-03-24 09:45:00,78.35,78.45,78.29,78.44,37363.0,60.6885,60.766,60.6421,60.7583,37363.0
2017-03-24 09:50:00,78.44,78.63,78.41,78.46,65601.0,60.7583,60.9054,60.735,60.7737,65601.0
2017-03-24 09:55:00,78.46,78.5,78.36,78.38,29243.0,60.7737,60.8047,60.6963,60.7118,29243.0
2017-03-24 10:00:00,78.37,78.45,78.33,78.45,37504.0,60.704,60.766,60.673,60.766,37504.0
2017-03-24 10:05:00,78.42,78.42,78.37,78.38,32609.0,60.7428,60.7428,60.704,60.7118,32609.0
2017-03-24 10:10:00,78.38,78.43,78.29,78.34,63328.0,60.7118,60.7505,60.6421,60.6808,63328.0
2017-03-24 10:15:00,78.34,78.38,78.32,78.33,29115.0,60.6808,60.7118,60.6653,60.673,29115.0
2017-03-24 10:20:00,78.33,78.37,78.31,78.34,42140.0,60.673,60.704,60.6576,60.6808,42140.0
2017-03-24 10:25:00,78.34,78.48,78.34,78.47,49278.0,60.6808,60.7892,60.6808,60.7815,49278.0
2017-03-24 10:30:00,78.46,78.46,78.39,78.39,34830.0,60.7737,60.7737,60.7195,60.7195,34830.0
2017-03-24 10:35:00,78.38,78.39,78.34,78.35,43755.0,60.7118,60.7195,60.6808,60.6885,43755.0
2017-03-24 10:40:00,78.36,78.37,78.33,78.33,27236.0,60.6963,60.704,60.673,60.673,27236.0
2017-03-24 10:45:00,78.33,78.38,78.32,78.37,35853.0,60.673,60.7118,60.6653,60.704,35853.0
2017-03-24 10:50:00,78.38,78.42,78.36,78.41,27402.0,60.7118,60.7428,60.6963,60.735,27402.0
2017-03-24 10:55:00,78.41,78.41,78.37,78.39,22223.0,60.735,60.735,60.704,60.7195,22223.0
2017-03-24 11:00:00,78.39,78.39,78.35,78.37,24132.0,60.7195,60.7195,60.6885,60.704,24132.0
2017-03-24 11:05:00,78.37,78.38,78.33,78.36,30687.0,60.704,60.7118,60.673,60.6963,30687.0
2017-03-24 11:10:00,78.35,78.36,78.31,78.34,33847.0,60.6885,60.6963,60.6576,60.6808,33847.0
2017-03-24 11:15:00,78.33,78.33,78.27,78.3,40429.0,60.673,60.673,60.6266,60.6498,40429.0
2017-03-24 11:20:00,78.31,78.31,78.26,78.31,26777.0,60.6576,60.6576,60.6188,60.6576,26777.0
2017-03-24 11:25:00,78.31,78.36,78.3,78.31,20602.0,60.6576,60.6963,60.6498,60.6576,20602.0
2017-03-24 11:30:00,78.32,78.34,78.3,78.32,14875.0,60.6653,60.6808,60.6498,60.6653,14875.0
2017-03-24 11:35:00,78.31,78.33,78.29,78.31,26594.0,60.6576,60.673,60.6421,60.6576,26594.0
2017-03-24 11:40:00,78.31,78.36,78.3,78.32,25443.0,60.6576,60.6963,60.6498,60.6653,25443.0
2017-03-24 11:45:00,78.32,78.33,78.29,78.31,29675.0,60.6653,60.673,60.6421,60.6576,29675.0
2017-03-24 11:50:00,78.31,78.34,78.3,78.31,22190.0,60.6576,60.6808,60.6498,60.6576,22190.0
2017-03-24 11:55:00,78.32,78.39,78.32,78.38,20046.0,60.6653,60.7195,60.6653,60.7118,20046.0
2017-03-24 12:00:00,78.37,78.4,78.33,78.37,30745.0,60.704,60.7273,60.673,60.704,30745.0
2017-03-24 12:05:00,78.37,78.37,78.3,78.31,26833.0,60.704,60.704,60.6498,60.6576,26833.0
2017-03-24 12:10:00,78.32,78.36,78.26,78.27,76987.0,60.6653,60.6963,60.6188,60.6266,76987.0
2017-03-24 12:15:00,78.26,78.31,78.25,78.3,20904.0,60.6188,60.6576,60.6111,60.6498,20904.0
2017-03-24 12:20:00,78.29,78.29,78.24,78.28,32118.0,60.6421,60.6421,60.6033,60.6343,32118.0
2017-03-24 12:25:00,78.28,78.4,78.25,78.39,33089.0,60.6343,60.7273,60.6111,60.7195,33089.0
2017-03-24 12:30:00,78.41,78.43,78.3,78.32,17799.0,60.735,60.7505,60.6498,60.6653,17799.0
2017-03-24 12:35:00,78.34,78.38,78.31,78.37,14370.0,60.6808,60.7118,60.6576,60.704,14370.0
2017-03-24 12:40:00,78.37,78.4,78.35,78.36,17051.0,60.704,60.7273,60.6885,60.6963,17051.0
2017-03-24 12:45:00,78.36,78.37,78.31,78.35,14140.0,60.6963,60.704,60.6576,60.6885,14140.0
2017-03-24 12:50:00,78.35,78.36,78.29,78.33,18992.0,60.6885,60.6963,60.6421,60.673,18992.0
2017-03-24 12:55:00,78.33,78.34,78.3,78.32,14050.0,60.673,60.6808,60.6498,60.6653,14050.0
2017-03-24 13:00:00,78.33,78.35,78.26,78.26,28391.0,60.673,60.6885,60.6188,60.6188,28391.0
2017-03-24 13:05:00,78.26,78.34,78.19,78.33,57081.0,60.6188,60.6808,60.5646,60.673,57081.0
2017-03-24 13:10:00,78.33,78.33,78.27,78.31,18198.0,60.673,60.673,60.6266,60.6576,18198.0
2017-03-24 13:15:00,78.3,78.35,78.29,78.34,21192.0,60.6498,60.6885,60.6421,60.6808,21192.0
2017-03-24 13:20:00,78.33,78.36,78.31,78.35,13541.0,60.673,60.6963,60.6576,60.6885,13541.0
2017-03-24 13:25:00,78.36,78.4,78.35,78.37,12795.0,60.6963,60.7273,60.6885,60.704,12795.0
2017-03-24 13:30:00,78.36,78.43,78.36,78.4,16470.0,60.6963,60.7505,60.6963,60.7273,16470.0
2017-03-24 13:35:00,78.39,78.43,78.36,78.36,16144.0,60.7195,60.7505,60.6963,60.6963,16144.0
2017-03-24 13:40:00,78.36,78.38,78.33,78.36,14555.0,60.6963,60.7118,60.673,60.6963,14555.0
2017-03-24 13:45:00,78.37,78.38,78.33,78.35,16391.0,60.704,60.7118,60.673,60.6885,16391.0
2017-03-24 13:50:00,78.36,78.36,78.31,78.32,15681.0,60.6963,60.6963,60.6576,60.6653,15681.0
2017-03-24 13:55:00,78.31,78.36,78.29,78.34,51487.0,60.6576,60.6963,60.6421,60.6808,51487.0
2017-03-24 14:00:00,78.36,78.4,78.36,78.39,20922.0,60.6963,60.7273,60.6963,60.7195,20922.0
2017-03-24 14:05:00,78.39,78.43,78.37,78.41,28413.0,60.7195,60.7505,60.704,60.735,28413.0
2017-03-24 14:10:00,78.42,78.46,78.4,78.43,25831.0,60.7428,60.7737,60.7273,60.7505,25831.0
2017-03-24 14:15:00,78.44,78.49,78.42,78.49,26600.0,60.7583,60.797,60.7428,60.797,26600.0
2017-03-24 14:20:00,78.48,78.52,78.46,78.48,33378.0,60.7892,60.8202,60.7737,60.7892,33378.0
2017-03-24 14:25:00,78.48,78.5,78.44,78.47,25760.0,60.7892,60.8047,60.7583,60.7815,25760.0
2017-03-24 14:30:00,78.45,78.48,78.44,78.44,17830.0,60.766,60.7892,60.7583,60.7583,17830.0
2017-03-24 14:35:00,78.44,78.45,78.42,78.45,43801.0,60.7583,60.766,60.7428,60.766,43801.0
2017-03-24 14:40:00,78.45,78.45,78.41,78.42,44760.0,60.766,60.766,60.735,60.7428,44760.0
2017-03-24 14:45:00,78.42,78.46,78.4,78.46,51087.0,60.7428,60.7737,60.7273,60.7737,51087.0
2017-03-24 14:50:00,78.45,78.46,78.38,78.4,30299.0,60.766,60.7737,60.7118,60.7273,30299.0
2017-03-24 14:55:00,78.41,78.43,78.38,78.42,47997.0,60.735,60.7505,60.7118,60.7428,47997.0
2017-03-24 15:00:00,78.42,78.42,78.35,78.39,40242.0,60.7428,60.7428,60.6885,60.7195,40242.0
2017-03-24 15:05:00,78.39,78.39,78.34,78.36,62374.0,60.7195,60.7195,60.6808,60.6963,62374.0
2017-03-24 15:10:00,78.36,78.39,78.34,78.39,47863.0,60.6963,60.7195,60.6808,60.7195,47863.0
2017-03-24 15:15:00,78.38,78.38,78.29,78.34,59230.0,60.7118,60.7118,60.6421,60.6808,59230.0
2017-03-24 15:20:00,78.35,78.45,78.34,78.45,59297.0,60.6885,60.766,60.6808,60.766,59297.0
2017-03-24 15:25:00,78.45,78.52,78.44,78.49,62192.0,60.766,60.8202,60.7583,60.797,62192.0
2017-03-24 15:30:00,78.47,78.54,78.38,78.52,71492.0,60.7815,60.8357,60.7118,60.8202,71492.0
2017-03-24 15:35:00,78.51,78.61,78.44,78.61,47273.0,60.8125,60.8899,60.7583,60.8899,47273.0
2017-03-24 15:40:00,78.6,78.66,78.57,78.61,84779.0,60.8822,60.9287,60.8589,60.8899,84779.0
2017-03-24 15:45:00,78.6,78.6,78.43,78.47,126209.0,60.8822,60.8822,60.7505,60.7815,126209.0
2017-03-24 15:50:00,78.46,78.59,78.44,78.54,72435.0,60.7737,60.8744,60.7583,60.8357,72435.0
2017-03-24 15:55:00,78.54,78.57,78.47,78.5,230533.0,60.8357,60.8589,60.7815,60.8047,230533.0
2017-03-27 09:30:00,78.09,78.45,78.02,78.38,103586.0,60.4871,60.766,60.4329,60.7118,103586.0
2017-03-27 09:35:00,78.4,78.7,78.39,78.64,77883.0,60.7273,60.9596,60.7195,60.9132,77883.0
2017-03-27 09:40:00,78.63,78.67,78.54,78.62,30899.0,60.9054,60.9364,60.8357,60.8977,30899.0
2017-03-27 09:45:00,78.65,78.77,78.59,78.75,39332.0,60.9209,61.0139,60.8744,60.9984,39332.0
2017-03-27 09:50:00,78.72,78.95,78.7,78.81,60439.0,60.9751,61.1533,60.9596,61.0448,60439.0
2017-03-27 09:55:00,78.82,78.91,78.77,78.79,46065.0,61.0526,61.1223,61.0139,61.0294,46065.0
2017-03-27 10:00:00,78.78,78.82,78.5,78.55,61364.0,61.0216,61.0526,60.8047,60.8435,61364.0
2017-03-27 10:05:00,78.54,78.68,78.52,78.57,51820.0,60.8357,60.9442,60.8202,60.8589,51820.0
2017-03-27 10:10:00,78.57,78.59,78.5,78.52,29508.0,60.8589,60.8744,60.8047,60.8202,29508.0
2017-03-27 10:15:00,78.54,78.62,78.52,78.55,140635.0,60.8357,60.8977,60.8202,60.8435,140635.0
2017-03-27 10:20:00,78.56,78.58,78.51,78.53,123508.0,60.8512,60.8667,60.8125,60.828,123508.0
2017-03-27 10:25:00,78.54,78.72,78.53,78.68,71663.0,60.8357,60.9751,60.828,60.9442,71663.0
2017-03-27 10:30:00,78.69,78.69,78.56,78.59,40038.0,60.9519,60.9519,60.8512,60.8744,40038.0
2017-03-27 10:35:00,78.59,78.6,78.52,78.53,38550.0,60.8744,60.8822,60.8202,60.828,38550.0
2017-03-27 10:40:00,78.53,78.57,78.48,78.49,49664.0,60.828,60.8589,60.7892,60.797,49664.0
2017-03-27 10:45:00,78.48,78.54,78.44,78.48,141649.0,60.7892,60.8357,60.7583,60.7892,141649.0
2017-03-27 10:50:00,78.49,78.57,78.49,78.56,31709.0,60.797,60.8589,60.797,60.8512,31709.0
2017-03-27 10:55:00,78.55,78.58,78.5,78.55,35479.0,60.8435,60.8667,60.8047,60.8435,35479.0
2017-03-27 11:00:00,78.55,78.56,78.49,78.51,58158.0,60.8435,60.8512,60.797,60.8125,58158.0
2017-03-27 11:05:00,78.5,78.56,78.48,78.48,45322.0,60.8047,60.8512,60.7892,60.7892,45322.0
2017-03-27 11:10:00,78.48,78.58,78.46,78.54,78464.0,60.7892,60.8667,60.7737,60.8357,78464.0
2017-03-27 11:15:00,78.53,78.56,78.5,78.5,165069.0,60.828,60.8512,60.8047,60.8047,165069.0
2017-03-27 11:20:00,78.51,78.52,78.41,78.42,63456.0,60.8125,60.8202,60.735,60.7428,63456.0
2017-03-27 11:25:00,78.42,78.49,78.39,78.48,47724.0,60.7428,60.797,60.7195,60.7892,47724.0
2017-03-27 11:30:00,78.47,78.5,78.41,78.43,54582.0,60.7815,60.8047,60.735,60.7505,54582.0
2017-03-27 11:35:00,78.44,78.47,78.42,78.42,29209.0,60.7583,60.7815,60.7428,60.7428,29209.0
2017-03-27 11:40:00,78.42,78.43,78.29,78.36,49435.0,60.7428,60.7505,60.6421,60.6963,49435.0
2017-03-27 11:45:00,78.37,78.43,78.33,78.33,23342.0,60.704,60.7505,60.673,60.673,23342.0
2017-03-27 11:50:00,78.31,78.36,78.27,78.35,28682.0,60.6576,60.6963,60.6266,60.6885,28682.0
2017-03-27 11:55:00,78.34,78.37,78.32,78.33,20948.0,60.6808,60.704,60.6653,60.673,20948.0
2017-03-27 12:00:00,78.36,78.45,78.36,78.45,20338.0,60.6963,60.766,60.6963,60.766,20338.0
2017-03-27 12:05:00,78.45,78.45,78.4,78.43,20154.0,60.766,60.766,60.7273,60.7505,20154.0
2017-03-27 12:10:00,78.44,78.44,78.33,78.33,13980.0,60.7583,60.7583,60.673,60.673,13980.0
2017-03-27 12:15:00,78.32,78.35,78.29,78.35,15884.0,60.6653,60.6885,60.6421,60.6885,15884.0
2017-03-27 12:20:00,78.35,78.36,78.3,78.31,12357.0,60.6885,60.6963,60.6498,60.6576,12357.0
2017-03-27 12:25:00,78.31,78.31,78.24,78.28,32592.0,60.6576,60.6576,60.6033,60.6343,32592.0
2017-03-27 12:30:00,78.28,78.29,78.25,78.27,32491.0,60.6343,60.6421,60.6111,60.6266,32491.0
2017-03-27 12:35:00,78.27,78.31,78.26,78.29,27393.0,60.6266,60.6576,60.6188,60.6421,27393.0
2017-03-27 12:40:00,78.29,78.29,78.26,78.27,20318.0,60.6421,60.6421,60.6188,60.6266,20318.0
2017-03-27 12:45:00,78.27,78.27,78.22,78.25,36031.0,60.6266,60.6266,60.5878,60.6111,36031.0
2017-03-27 12:50:00,78.24,78.33,78.23,78.31,36938.0,60.6033,60.673,60.5956,60.6576,36938.0
2017-03-27 12:55:00,78.31,78.32,78.3,78.3,18332.0,60.6576,60.6653,60.6498,60.6498,18332.0
2017-03-27 13:00:00,78.31,78.4,78.3,78.37,29973.0,60.6576,60.7273,60.6498,60.704,29973.0
2017-03-27 13:05:00,78.37,78.38,78.29,78.32,25017.0,60.704,60.7118,60.6421,60.6653,25017.0
2017-03-27 13:10:00,78.32,78.32,78.14,78.15,48675.0,60.6653,60.6653,60.5259,60.5336,48675.0
2017-03-27 13:15:00,78.16,78.22,78.15,78.19,25331.0,60.5414,60.5878,60.5336,60.5646,25331.0
2017-03-27 13:20:00,78.19,78.23,78.18,78.22,22726.0,60.5646,60.5956,60.5569,60.5878,22726.0
2017-03-27 13:25:00,78.21,78.22,78.17,78.18,49731.0,60.5801,60.5878,60.5491,60.5569,49731.0
2017-03-27 13:30:00,78.19,78.19,78.1,78.1,22627.0,60.5646,60.5646,60.4949,60.4949,22627.0
2017-03-27 13:35:00,78.11,78.12,78.06,78.07,45860.0,60.5026,60.5104,60.4639,60.4717,45860.0
2017-03-27 13:40:00,78.07,78.16,78.05,78.16,99138.0,60.4717,60.5414,60.4562,60.5414,99138.0
2017-03-27 13:45:00,78.16,78.16,78.11,78.11,37389.0,60.5414,60.5414,60.5026,60.5026,37389.0
2017-03-27 13:50:00,78.11,78.21,78.1,78.2,62355.0,60.5026,60.5801,60.4949,60.5724,62355.0
2017-03-27 13:55:00,78.2,78.25,78.11,78.11,71288.0,60.5724,60.6111,60.5026,60.5026,71288.0
2017-03-27 14:00:00,78.1,78.18,78.09,78.17,82824.0,60.4949,60.5569,60.4871,60.5491,82824.0
2017-03-27 14:05:00,78.18,78.32,78.18,78.31,40645.0,60.5569,60.6653,60.5569,60.6576,40645.0
2017-03-27 14:10:00,78.31,78.32,78.21,78.27,46713.0,60.6576,60.6653,60.5801,60.6266,46713.0
2017-03-27 14:15:00,78.28,78.29,78.22,78.22,33624.0,60.6343,60.6421,60.5878,60.5878,33624.0
2017-03-27 14:20:00,78.23,78.31,78.22,78.31,45623.0,60.5956,60.6576,60.5878,60.6576,45623.0
2017-03-27 14:25:00,78.31,78.37,78.29,78.36,42339.0,60.6576,60.704,60.6421,60.6963,42339.0
2017-03-27 14:30:00,78.35,78.38,78.33,78.34,88727.0,60.6885,60.7118,60.673,60.6808,88727.0
2017-03-27 14:35:00,78.34,78.43,78.29,78.36,141171.0,60.6808,60.7505,60.6421,60.6963,141171.0
2017-03-27 14:40:00,78.36,78.38,78.35,78.37,27998.0,60.6963,60.7118,60.6885,60.704,27998.0
2017-03-27 14:45:00,78.37,78.45,78.35,78.41,42424.0,60.704,60.766,60.6885,60.735,42424.0
2017-03-27 14:50:00,78.41,78.42,78.36,78.38,25175.0,60.735,60.7428,60.6963,60.7118,25175.0
2017-03-27 14:55:00,78.38,78.39,78.3,78.37,61100.0,60.7118,60.7195,60.6498,60.704,61100.0
2017-03-27 15:00:00,78.37,78.46,78.37,78.46,46693.0,60.704,60.7737,60.704,60.7737,46693.0
2017-03-27 15:05:00,78.47,78.5,78.43,78.49,50314.0,60.7815,60.8047,60.7505,60.797,50314.0
2017-03-27 15:10:00,78.5,78.55,78.49,78.53,68811.0,60.8047,60.8435,60.797,60.828,68811.0
2017-03-27 15:15:00,78.53,78.55,78.44,78.45,39496.0,60.828,60.8435,60.7583,60.766,39496.0
2017-03-27 15:20:00,78.44,78.45,78.38,78.41,27974.0,60.7583,60.766,60.7118,60.735,27974.0
2017-03-27 15:25:00,78.41,78.46,78.4,78.43,45156.0,60.735,60.7737,60.7273,60.7505,45156.0
2017-03-27 15:30:00,78.44,78.54,78.43,78.53,64914.0,60.7583,60.8357,60.7505,60.828,64914.0
2017-03-27 15:35:00,78.54,78.57,78.51,78.54,57434.0,60.8357,60.8589,60.8125,60.8357,57434.0
2017-03-27 15:40:00,78.55,78.59,78.52,78.56,40793.0,60.8435,60.8744,60.8202,60.8512,40793.0
2017-03-27 15:45:00,78.55,78.55,78.5,78.5,35421.0,60.8435,60.8435,60.8047,60.8047,35421.0
2017-03-27 15:50:00,78.51,78.55,78.5,78.53,80073.0,60.8125,60.8435,60.8047,60.828,80073.0
2017-03-27 15:55:00,78.52,78.56,78.47,78.51,192427.0,60.8202,60.8512,60.7815,60.8125,192427.0
2017-03-28 09:30:00,78.39,78.75,78.31,78.75,85323.0,60.7195,60.9984,60.6576,60.9984,85323.0
2017-03-28 09:35:00,78.74,78.77,78.61,78.65,43388.0,60.9906,61.0139,60.8899,60.9209,43388.0
2017-03-28 09:40:00,78.64,78.74,78.55,78.74,50390.0,60.9132,60.9906,60.8435,60.9906,50390.0
2017-03-28 09:45:00,78.73,78.84,78.72,78.73,45554.0,60.9829,61.0681,60.9751,60.9829,45554.0
2017-03-28 09:50:00,78.73,78.74,78.54,78.64,72283.0,60.9829,60.9906,60.8357,60.9132,72283.0
2017-03-28 09:55:00,78.62,78.74,78.56,78.73,36357.0,60.8977,60.9906,60.8512,60.9829,36357.0
2017-03-28 10:00:00,78.73,78.76,78.64,78.71,48593.0,60.9829,61.0061,60.9132,60.9674,48593.0
2017-03-28 10:05:00,78.7,78.74,78.61,78.62,72394.0,60.9596,60.9906,60.8899,60.8977,72394.0
2017-03-28 10:10:00,78.61,78.7,78.57,78.66,51556.0,60.8899,60.9596,60.8589,60.9287,51556.0
2017-03-28 10:15:00,78.67,78.68,78.61,78.64,40641.0,60.9364,60.9442,60.8899,60.9132,40641.0
2017-03-28 10:20:00,78.63,78.63,78.48,78.48,51113.0,60.9054,60.9054,60.7892,60.7892,51113.0
2017-03-28 10:25:00,78.47,78.48,78.39,78.41,35157.0,60.7815,60.7892,60.7195,60.735,35157.0
2017-03-28 10:30:00,78.41,78.49,78.38,78.42,31922.0,60.735,60.797,60.7118,60.7428,31922.0
2017-03-28 10:35:00,78.42,78.47,78.35,78.36,42956.0,60.7428,60.7815,60.6885,60.6963,42956.0
2017-03-28 10:40:00,78.37,78.38,78.27,78.36,44085.0,60.704,60.7118,60.6266,60.6963,44085.0
2017-03-28 10:45:00,78.36,78.52,78.36,78.48,35603.0,60.6963,60.8202,60.6963,60.7892,35603.0
2017-03-28 10:50:00,78.49,78.55,78.47,78.54,30132.0,60.797,60.8435,60.7815,60.8357,30132.0
2017-03-28 10:55:00,78.54,78.55,78.42,78.45,37057.0,60.8357,60.8435,60.7428,60.766,37057.0
2017-03-28 11:00:00,78.46,78.53,78.46,78.52,18371.0,60.7737,60.828,60.7737,60.8202,18371.0
2017-03-28 11:05:00,78.51,78.6,78.51,78.6,41680.0,60.8125,60.8822,60.8125,60.8822,41680.0
2017-03-28 11:10:00,78.61,78.73,78.59,78.73,47107.0,60.8899,60.9829,60.8744,60.9829,47107.0
2017-03-28 11:15:00,78.73,78.83,78.69,78.79,95956.0,60.9829,61.0603,60.9519,61.0294,95956.0
2017-03-28 11:20:00,78.79,78.85,78.77,78.8,62925.0,61.0294,61.0758,61.0139,61.0371,62925.0
2017-03-28 11:25:00,78.79,78.95,78.76,78.88,74041.0,61.0294,61.1533,61.0061,61.0991,74041.0
2017-03-28 11:30:00,78.87,78.89,78.8,78.83,46729.0,61.0913,61.1068,61.0371,61.0603,46729.0
2017-03-28 11:35:00,78.83,78.86,78.8,78.85,47910.0,61.0603,61.0836,61.0371,61.0758,47910.0
2017-03-28 11:40:00,78.85,78.85,78.76,78.8,39870.0,61.0758,61.0758,61.0061,61.0371,39870.0
2017-03-28 11:45:00,78.8,78.86,78.79,78.86,36507.0,61.0371,61.0836,61.0294,61.0836,36507.0
2017-03-28 11:50:00,78.87,78.9,78.83,78.84,12804.0,61.0913,61.1146,61.0603,61.0681,12804.0
2017-03-28 11:55:00,78.83,78.86,78.79,78.79,14460.0,61.0603,61.0836,61.0294,61.0294,14460.0
2017-03-28 12:00:00,78.8,78.83,78.72,78.77,25542.0,61.0371,61.0603,60.9751,61.0139,25542.0
2017-03-28 12:05:00,78.77,78.77,78.68,78.7,23345.0,61.0139,61.0139,60.9442,60.9596,23345.0
2017-03-28 12:10:00,78.69,78.7,78.6,78.62,18433.0,60.9519,60.9596,60.8822,60.8977,18433.0
2017-03-28 12:15:00,78.62,78.64,78.56,78.56,22725.0,60.8977,60.9132,60.8512,60.8512,22725.0
2017-03-28 12:20:00,78.56,78.58,78.51,78.58,27560.0,60.8512,60.8667,60.8125,60.8667,27560.0
2017-03-28 12:25:00,78.58,78.6,78.55,78.56,27805.0,60.8667,60.8822,60.8435,60.8512,27805.0
2017-03-28 12:30:00,78.57,78.6,78.55,78.57,32263.0,60.8589,60.8822,60.8435,60.8589,32263.0
2017-03-28 12:35:00,78.57,78.6,78.57,78.6,30169.0,60.8589,60.8822,60.8589,60.8822,30169.0
2017-03-28 12:40:00,78.6,78.6,78.56,78.58,28511.0,60.8822,60.8822,60.8512,60.8667,28511.0
2017-03-28 12:45:00,78.57,78.58,78.5,78.52,32462.0,60.8589,60.8667,60.8047,60.8202,32462.0
2017-03-28 12:50:00,78.52,78.55,78.51,78.55,19982.0,60.8202,60.8435,60.8125,60.8435,19982.0
2017-03-28 12:55:00,78.55,78.55,78.51,78.53,14856.0,60.8435,60.8435,60.8125,60.828,14856.0
2017-03-28 13:00:00,78.54,78.56,78.53,78.56,43314.0,60.8357,60.8512,60.828,60.8512,43314.0
2017-03-28 13:05:00,78.56,78.62,78.54,78.61,27748.0,60.8512,60.8977,60.8357,60.8899,27748.0
2017-03-28 13:10:00,78.6,78.63,78.55,78.58,19918.0,60.8822,60.9054,60.8435,60.8667,19918.0
2017-03-28 13:15:00,78.58,78.63,78.58,78.63,13423.0,60.8667,60.9054,60.8667,60.9054,13423.0
2017-03-28 13:20:00,78.63,78.65,78.6,78.65,24934.0,60.9054,60.9209,60.8822,60.9209,24934.0
2017-03-28 13:25:00,78.64,78.7,78.64,78.7,21538.0,60.9132,60.9596,60.9132,60.9596,21538.0
2017-03-28 13:30:00,78.7,78.7,78.66,78.67,16861.0,60.9596,60.9596,60.9287,60.9364,16861.0
2017-03-28 13:35:00,78.67,78.68,78.64,78.66,28453.0,60.9364,60.9442,60.9132,60.9287,28453.0
2017-03-28 13:40:00,78.66,78.71,78.66,78.68,36254.0,60.9287,60.9674,60.9287,60.9442,36254.0
2017-03-28 13:45:00,78.69,78.72,78.67,78.72,17943.0,60.9519,60.9751,60.9364,60.9751,17943.0
2017-03-28 13:50:00,78.72,78.74,78.7,78.73,28478.0,60.9751,60.9906,60.9596,60.9829,28478.0
2017-03-28 13:55:00,78.73,78.83,78.71,78.81,71716.0,60.9829,61.0603,60.9674,61.0448,71716.0
2017-03-28 14:00:00,78.83,78.83,78.77,78.78,62695.0,61.0603,61.0603,61.0139,61.0216,62695.0
2017-03-28 14:05:00,78.78,78.8,78.75,78.75,23651.0,61.0216,61.0371,60.9984,60.9984,23651.0
2017-03-28 14:10:00,78.76,78.8,78.75,78.77,51717.0,61.0061,61.0371,60.9984,61.0139,51717.0
2017-03-28 14:15:00,78.76,78.77,78.66,78.67,97244.0,61.0061,61.0139,60.9287,60.9364,97244.0
2017-03-28 14:20:00,78.67,78.79,78.67,78.78,119853.0,60.9364,61.0294,60.9364,61.0216,119853.0
2017-03-28 14:25:00,78.79,78.79,78.68,78.71,162237.0,61.0294,61.0294,60.9442,60.9674,162237.0
2017-03-28 14:30:00,78.71,78.71,78.58,78.61,51301.0,60.9674,60.9674,60.8667,60.8899,51301.0
2017-03-28 14:35:00,78.61,78.66,78.59,78.6,42699.0,60.8899,60.9287,60.8744,60.8822,42699.0
2017-03-28 14:40:00,78.6,78.63,78.57,78.6,36738.0,60.8822,60.9054,60.8589,60.8822,36738.0
2017-03-28 14:45:00,78.6,78.63,78.53,78.55,52882.0,60.8822,60.9054,60.828,60.8435,52882.0
2017-03-28 14:50:00,78.56,78.58,78.52,78.58,46166.0,60.8512,60.8667,60.8202,60.8667,46166.0
2017-03-28 14:55:00,78.59,78.6,78.54,78.57,127345.0,60.8744,60.8822,60.8357,60.8589,127345.0
2017-03-28 15:00:00,78.58,78.63,78.56,78.62,71179.0,60.8667,60.9054,60.8512,60.8977,71179.0
2017-03-28 15:05:00,78.62,78.71,78.61,78.7,91014.0,60.8977,60.9674,60.8899,60.9596,91014.0
2017-03-28 15:10:00,78.7,78.73,78.65,78.66,58387.0,60.9596,60.9829,60.9209,60.9287,58387.0
2017-03-28 15:15:00,78.66,78.68,78.59,78.63,55571.0,60.9287,60.9442,60.8744,60.9054,55571.0
2017-03-28 15:20:00,78.64,78.66,78.61,78.62,211311.0,60.9132,60.9287,60.8899,60.8977,211311.0
2017-03-28 15:25:00,78.63,78.66,78.59,78.66,189439.0,60.9054,60.9287,60.8744,60.9287,189439.0
2017-03-28 15:30:00,78.66,78.67,78.62,78.65,154121.0,60.9287,60.9364,60.8977,60.9209,154121.0
2017-03-28 15:35:00,78.65,78.75,78.64,78.72,98153.0,60.9209,60.9984,60.9132,60.9751,98153.0
2017-03-28 15:40:00,78.72,78.78,78.69,78.76,146838.0,60.9751,61.0216,60.9519,61.0061,146838.0
2017-03-28 15:45:00,78.76,78.77,78.63,78.65,97094.0,61.0061,61.0139,60.9054,60.9209,97094.0
2017-03-28 15:50:00,78.64,78.68,78.63,78.66,87692.0,60.9132,60.9442,60.9054,60.9287,87692.0
2017-03-28 15:55:00,78.67,78.72,78.6,78.63,126789.0,60.9364,60.9751,60.8822,60.9054,126789.0
2017-03-29 09:30:00,78.5,78.6,78.39,78.49,76916.0,60.8047,60.8822,60.7195,60.797,76916.0
2017-03-29 09:35:00,78.49,78.49,78.41,78.44,23189.0,60.797,60.797,60.735,60.7583,23189.0
2017-03-29 09:40:00,78.44,78.57,78.42,78.44,33385.0,60.7583,60.8589,60.7428,60.7583,33385.0
2017-03-29 09:45:00,78.45,78.49,78.39,78.47,39471.0,60.766,60.797,60.7195,60.7815,39471.0
2017-03-29 09:50:00,78.48,78.48,78.38,78.43,41188.0,60.7892,60.7892,60.7118,60.7505,41188.0
2017-03-29 09:55:00,78.42,78.44,78.36,78.42,47965.0,60.7428,60.7583,60.6963,60.7428,47965.0
2017-03-29 10:00:00,78.42,78.51,78.41,78.49,41682.0,60.7428,60.8125,60.735,60.797,41682.0
2017-03-29 10:05:00,78.48,78.6,78.48,78.58,28353.0,60.7892,60.8822,60.7892,60.8667,28353.0
2017-03-29 10:10:00,78.58,78.58,78.52,78.53,30178.0,60.8667,60.8667,60.8202,60.828,30178.0
2017-03-29 10:15:00,78.53,78.61,78.49,78.59,35946.0,60.828,60.8899,60.797,60.8744,35946.0
2017-03-29 10:20:00,78.59,78.67,78.58,78.64,17529.0,60.8744,60.9364,60.8667,60.9132,17529.0
2017-03-29 10:25:00,78.65,78.71,78.64,78.67,21053.0,60.9209,60.9674,60.9132,60.9364,21053.0
2017-03-29 10:30:00,78.65,78.7,78.6,78.65,26067.0,60.9209,60.9596,60.8822,60.9209,26067.0
2017-03-29 10:35:00,78.64,78.7,78.62,78.68,28183.0,60.9132,60.9596,60.8977,60.9442,28183.0
2017-03-29 10:40:00,78.68,78.73,78.67,78.7,46353.0,60.9442,60.9829,60.9364,60.9596,46353.0
2017-03-29 10:45:00,78.7,78.75,78.64,78.64,19927.0,60.9596,60.9984,60.9132,60.9132,19927.0
2017-03-29 10:50:00,78.64,78.64,78.53,78.54,18064.0,60.9132,60.9132,60.828,60.8357,18064.0
2017-03-29 10:55:00,78.54,78.63,78.53,78.61,18076.0,60.8357,60.9054,60.828,60.8899,18076.0
2017-03-29 11:00:00,78.6,78.65,78.57,78.62,35645.0,60.8822,60.9209,60.8589,60.8977,35645.0
2017-03-29 11:05:00,78.62,78.74,78.59,78.73,27760.0,60.8977,60.9906,60.8744,60.9829,27760.0
2017-03-29 11:10:00,78.72,78.82,78.72,78.8,38891.0,60.9751,61.0526,60.9751,61.0371,38891.0
2017-03-29 11:15:00,78.8,78.81,78.71,78.81,49670.0,61.0371,61.0448,60.9674,61.0448,49670.0
2017-03-29 11:20:00,78.8,78.81,78.63,78.66,24281.0,61.0371,61.0448,60.9054,60.9287,24281.0
2017-03-29 11:25:00,78.67,78.7,78.65,78.65,22230.0,60.9364,60.9596,60.9209,60.9209,22230.0
2017-03-29 11:30:00,78.65,78.69,78.64,78.65,51456.0,60.9209,60.9519,60.9132,60.9209,51456.0
2017-03-29 11:35:00,78.65,78.67,78.51,78.54,22808.0,60.9209,60.9364,60.8125,60.8357,22808.0
2017-03-29 11:40:00,78.51,78.6,78.5,78.59,18810.0,60.8125,60.8822,60.8047,60.8744,18810.0
2017-03-29 11:45:00,78.59,78.59,78.54,78.56,23714.0,60.8744,60.8744,60.8357,60.8512,23714.0
2017-03-29 11:50:00,78.55,78.56,78.49,78.51,31528.0,60.8435,60.8512,60.797,60.8125,31528.0
2017-03-29 11:55:00,78.52,78.55,78.46,78.54,34748.0,60.8202,60.8435,60.7737,60.8357,34748.0
2017-03-29 12:00:00,78.53,78.53,78.49,78.51,35569.0,60.828,60.828,60.797,60.8125,35569.0
2017-03-29 12:05:00,78.51,78.62,78.5,78.6,19861.0,60.8125,60.8977,60.8047,60.8822,19861.0
2017-03-29 12:10:00,78.6,78.65,78.59,78.65,13883.0,60.8822,60.9209,60.8744,60.9209,13883.0
2017-03-29 12:15:00,78.65,78.69,78.64,78.66,16042.0,60.9209,60.9519,60.9132,60.9287,16042.0
2017-03-29 12:20:00,78.66,78.72,78.65,78.69,19125.0,60.9287,60.9751,60.9209,60.9519,19125.0
2017-03-29 12:25:00,78.7,78.7,78.67,78.7,17121.0,60.9596,60.9596,60.9364,60.9596,17121.0
2017-03-29 12:30:00,78.7,78.72,78.68,78.7,30171.0,60.9596,60.9751,60.9442,60.9596,30171.0
2017-03-29 12:35:00,78.7,78.71,78.63,78.64,28978.0,60.9596,60.9674,60.9054,60.9132,28978.0
2017-03-29 12:40:00,78.63,78.64,78.59,78.64,19000.0,60.9054,60.9132,60.8744,60.9132,19000.0
2017-03-29 12:45:00,78.65,78.65,78.6,78.61,10253.0,60.9209,60.9209,60.8822,60.8899,10253.0
2017-03-29 12:50:00,78.61,78.67,78.59,78.64,17554.0,60.8899,60.9364,60.8744,60.9132,17554.0
2017-03-29 12:55:00,78.65,78.65,78.61,78.64,18467.0,60.9209,60.9209,60.8899,60.9132,18467.0
2017-03-29 13:00:00,78.64,78.73,78.63,78.73,15490.0,60.9132,60.9829,60.9054,60.9829,15490.0
2017-03-29 13:05:00,78.73,78.73,78.62,78.65,46393.0,60.9829,60.9829,60.8977,60.9209,46393.0
2017-03-29 13:10:00,78.65,78.73,78.64,78.73,36798.0,60.9209,60.9829,60.9132,60.9829,36798.0
2017-03-29 13:15:00,78.73,78.77,78.73,78.76,20943.0,60.9829,61.0139,60.9829,61.0061,20943.0
2017-03-29 13:20:00,78.77,78.81,78.77,78.78,21702.0,61.0139,61.0448,61.0139,61.0216,21702.0
2017-03-29 13:25:00,78.78,78.78,78.76,78.78,41390.0,61.0216,61.0216,61.0061,61.0216,41390.0
2017-03-29 13:30:00,78.77,78.84,78.77,78.8,20831.0,61.0139,61.0681,61.0139,61.0371,20831.0
2017-03-29 13:35:00,78.78,78.81,78.75,78.79,29825.0,61.0216,61.0448,60.9984,61.0294,29825.0
2017-03-29 13:40:00,78.79,78.86,78.77,78.85,38193.0,61.0294,61.0836,61.0139,61.0758,38193.0
2017-03-29 13:45:00,78.84,78.85,78.82,78.82,8345.0,61.0681,61.0758,61.0526,61.0526,8345.0
2017-03-29 13:50:00,78.82,78.83,78.78,78.78,11582.0,61.0526,61.0603,61.0216,61.0216,11582.0
2017-03-29 13:55:00,78.79,78.82,78.78,78.82,23290.0,61.0294,61.0526,61.0216,61.0526,23290.0
2017-03-29 14:00:00,78.82,78.82,78.76,78.78,25072.0,61.0526,61.0526,61.0061,61.0216,25072.0
2017-03-29 14:05:00,78.79,78.79,78.69,78.7,18013.0,61.0294,61.0294,60.9519,60.9596,18013.0
2017-03-29 14:10:00,78.7,78.75,78.67,78.73,35958.0,60.9596,60.9984,60.9364,60.9829,35958.0
2017-03-29 14:15:00,78.75,78.79,78.73,78.74,33598.0,60.9984,61.0294,60.9829,60.9906,33598.0
2017-03-29 14:20:00,78.74,78.84,78.73,78.79,34916.0,60.9906,61.0681,60.9829,61.0294,34916.0
2017-03-29 14:25:00,78.78,78.81,78.77,78.79,17626.0,61.0216,61.0448,61.0139,61.0294,17626.0
2017-03-29 14:30:00,78.79,78.81,78.78,78.8,17741.0,61.0294,61.0448,61.0216,61.0371,17741.0
2017-03-29 14:35:00,78.8,78.8,78.75,78.79,24829.0,61.0371,61.0371,60.9984,61.0294,24829.0
2017-03-29 14:40:00,78.78,78.83,78.78,78.8,25383.0,61.0216,61.0603,61.0216,61.0371,25383.0
2017-03-29 14:45:00,78.8,78.8,78.75,78.76,36462.0,61.0371,61.0371,60.9984,61.0061,36462.0
2017-03-29 14:50:00,78.75,78.78,78.72,78.76,40248.0,60.9984,61.0216,60.9751,61.0061,40248.0
2017-03-29 14:55:00,78.76,78.79,78.75,78.77,18438.0,61.0061,61.0294,60.9984,61.0139,18438.0
2017-03-29 15:00:00,78.76,78.79,78.73,78.79,15820.0,61.0061,61.0294,60.9829,61.0294,15820.0
2017-03-29 15:05:00,78.8,78.82,78.77,78.81,38013.0,61.0371,61.0526,61.0139,61.0448,38013.0
2017-03-29 15:10:00,78.81,78.82,78.76,78.78,29246.0,61.0448,61.0526,61.0061,61.0216,29246.0
2017-03-29 15:15:00,78.78,78.84,78.76,78.82,20055.0,61.0216,61.0681,61.0061,61.0526,20055.0
2017-03-29 15:20:00,78.82,78.85,78.79,78.79,30760.0,61.0526,61.0758,61.0294,61.0294,30760.0
2017-03-29 15:25:00,78.78,78.78,78.74,78.75,29258.0,61.0216,61.0216,60.9906,60.9984,29258.0
2017-03-29 15:30:00,78.74,78.81,78.71,78.81,33483.0,60.9906,61.0448,60.9674,61.0448,33483.0
2017-03-29 15:35:00,78.81,78.85,78.8,78.82,27157.0,61.0448,61.0758,61.0371,61.0526,27157.0
2017-03-29 15:40:00,78.81,78.82,78.75,78.77,28648.0,61.0448,61.0526,60.9984,61.0139,28648.0
2017-03-29 15:45:00,78.76,78.8,78.75,78.79,44836.0,61.0061,61.0371,60.9984,61.0294,44836.0
2017-03-29 15:50:00,78.79,78.84,78.78,78.79,64693.0,61.0294,61.0681,61.0216,61.0294,64693.0
2017-03-29 15:55:00,78.79,78.81,78.73,78.77,168635.0,61.0294,61.0448,60.9829,61.0139,168635.0
2017-03-30 09:30:00,78.65,78.85,78.47,78.48,85834.0,60.9209,61.0758,60.7815,60.7892,85834.0
2017-03-30 09:35:00,78.51,78.62,78.44,78.55,40002.0,60.8125,60.8977,60.7583,60.8435,40002.0
2017-03-30 09:40:00,78.56,78.7,78.55,78.69,40840.0,60.8512,60.9596,60.8435,60.9519,40840.0
2017-03-30 09:45:00,78.69,78.74,78.66,78.7,46845.0,60.9519,60.9906,60.9287,60.9596,46845.0
2017-03-30 09:50:00,78.7,78.72,78.65,78.7,61730.0,60.9596,60.9751,60.9209,60.9596,61730.0
2017-03-30 09:55:00,78.69,78.76,78.68,78.72,46984.0,60.9519,61.0061,60.9442,60.9751,46984.0
2017-03-30 10:00:00,78.73,78.77,78.71,78.74,43589.0,60.9829,61.0139,60.9674,60.9906,43589.0
2017-03-30 10:05:00,78.73,78.73,78.68,78.72,59495.0,60.9829,60.9829,60.9442,60.9751,59495.0
2017-03-30 10:10:00,78.71,78.76,78.7,78.73,39860.0,60.9674,61.0061,60.9596,60.9829,39860.0
2017-03-30 10:15:00,78.74,78.81,78.71,78.79,43219.0,60.9906,61.0448,60.9674,61.0294,43219.0
2017-03-30 10:20:00,78.8,78.83,78.74,78.76,44535.0,61.0371,61.0603,60.9906,61.0061,44535.0
2017-03-30 10:25:00,78.76,78.83,78.73,78.83,40936.0,61.0061,61.0603,60.9829,61.0603,40936.0
2017-03-30 10:30:00,78.82,78.85,78.8,78.84,43040.0,61.0526,61.0758,61.0371,61.0681,43040.0
2017-03-30 10:35:00,78.84,79.04,78.84,78.98,107018.0,61.0681,61.223,61.0681,61.1765,107018.0
2017-03-30 10:40:00,78.97,78.99,78.89,78.96,30321.0,61.1688,61.1843,61.1068,61.161,30321.0
2017-03-30 10:45:00,78.95,79.08,78.93,79.08,52947.0,61.1533,61.254,61.1378,61.254,52947.0
2017-03-30 10:50:00,79.08,79.08,78.99,79.0,34027.0,61.254,61.254,61.1843,61.192,34027.0
2017-03-30 10:55:00,79.0,79.03,78.98,79.01,31363.0,61.192,61.2153,61.1765,61.1998,31363.0
2017-03-30 11:00:00,79.02,79.11,79.01,79.08,34770.0,61.2075,61.2772,61.1998,61.254,34770.0
2017-03-30 11:05:00,79.1,79.1,79.01,79.02,22496.0,61.2695,61.2695,61.1998,61.2075,22496.0
2017-03-30 11:10:00,79.01,79.09,78.98,79.04,56700.0,61.1998,61.2617,61.1765,61.223,56700.0
2017-03-30 11:15:00,79.04,79.05,78.98,78.99,55795.0,61.223,61.2307,61.1765,61.1843,55795.0
2017-03-30 11:20:00,79.0,79.04,78.99,78.99,35146.0,61.192,61.223,61.1843,61.1843,35146.0
2017-03-30 11:25:00,79.0,79.04,78.98,79.01,33076.0,61.192,61.223,61.1765,61.1998,33076.0
2017-03-30 11:30:00,79.01,79.03,78.98,78.99,33114.0,61.1998,61.2153,61.1765,61.1843,33114.0
2017-03-30 11:35:00,78.99,79.0,78.86,78.86,31294.0,61.1843,61.192,61.0836,61.0836,31294.0
2017-03-30 11:40:00,78.86,78.89,78.83,78.83,33496.0,61.0836,61.1068,61.0603,61.0603,33496.0
2017-03-30 11:45:00,78.83,78.89,78.83,78.85,13095.0,61.0603,61.1068,61.0603,61.0758,13095.0
2017-03-30 11:50:00,78.86,78.87,78.81,78.82,31074.0,61.0836,61.0913,61.0448,61.0526,31074.0
2017-03-30 11:55:00,78.81,78.89,78.81,78.86,38888.0,61.0448,61.1068,61.0448,61.0836,38888.0
2017-03-30 12:00:00,78.86,78.91,78.85,78.87,20729.0,61.0836,61.1223,61.0758,61.0913,20729.0
2017-03-30 12:05:00,78.86,78.88,78.84,78.87,29370.0,61.0836,61.0991,61.0681,61.0913,29370.0
2017-03-30 12:10:00,78.86,78.88,78.82,78.87,27117.0,61.0836,61.0991,61.0526,61.0913,27117.0
2017-03-30 12:15:00,78.87,78.91,78.83,78.85,17654.0,61.0913,61.1223,61.0603,61.0758,17654.0
2017-03-30 12:20:00,78.85,78.89,78.81,78.82,27177.0,61.0758,61.1068,61.0448,61.0526,27177.0
2017-03-30 12:25:00,78.82,78.9,78.81,78.89,10981.0,61.0526,61.1146,61.0448,61.1068,10981.0
2017-03-30 12:30:00,78.88,78.88,78.85,78.86,15177.0,61.0991,61.0991,61.0758,61.0836,15177.0
2017-03-30 12:35:00,78.87,78.95,78.85,78.91,55503.0,61.0913,61.1533,61.0758,61.1223,55503.0
2017-03-30 12:40:00,78.9,78.99,78.87,78.98,72156.0,61.1146,61.1843,61.0913,61.1765,72156.0
2017-03-30 12:45:00,78.98,79.0,78.85,78.89,42819.0,61.1765,61.192,61.0758,61.1068,42819.0
2017-03-30 12:50:00,78.89,78.89,78.83,78.87,21835.0,61.1068,61.1068,61.0603,61.0913,21835.0
2017-03-30 12:55:00,78.86,78.89,78.86,78.87,11643.0,61.0836,61.1068,61.0836,61.0913,11643.0
2017-03-30 13:00:00,78.86,78.89,78.8,78.84,28027.0,61.0836,61.1068,61.0371,61.0681,28027.0
2017-03-30 13:05:00,78.83,78.84,78.73,78.74,25216.0,61.0603,61.0681,60.9829,60.9906,25216.0
2017-03-30 13:10:00,78.74,78.78,78.73,78.77,16297.0,60.9906,61.0216,60.9829,61.0139,16297.0
2017-03-30 13:15:00,78.76,78.83,78.76,78.81,17655.0,61.0061,61.0603,61.0061,61.0448,17655.0
2017-03-30 13:20:00,78.81,78.83,78.79,78.82,16758.0,61.0448,61.0603,61.0294,61.0526,16758.0
2017-03-30 13:25:00,78.82,78.82,78.74,78.78,33893.0,61.0526,61.0526,60.9906,61.0216,33893.0
2017-03-30 13:30:00,78.78,78.8,78.73,78.8,14681.0,61.0216,61.0371,60.9829,61.0371,14681.0
2017-03-30 13:35:00,78.81,78.84,78.77,78.79,29773.0,61.0448,61.0681,61.0139,61.0294,29773.0
2017-03-30 13:40:00,78.79,78.79,78.69,78.72,25469.0,61.0294,61.0294,60.9519,60.9751,25469.0
2017-03-30 13:45:00,78.73,78.75,78.66,78.69,24359.0,60.9829,60.9984,60.9287,60.9519,24359.0
2017-03-30 13:50:00,78.69,78.71,78.59,78.62,37153.0,60.9519,60.9674,60.8744,60.8977,37153.0
2017-03-30 13:55:00,78.63,78.65,78.53,78.55,36143.0,60.9054,60.9209,60.828,60.8435,36143.0
2017-03-30 14:00:00,78.56,78.58,78.45,78.53,79268.0,60.8512,60.8667,60.766,60.828,79268.0
2017-03-30 14:05:00,78.53,78.58,78.51,78.55,32094.0,60.828,60.8667,60.8125,60.8435,32094.0
2017-03-30 14:10:00,78.55,78.59,78.51,78.57,37908.0,60.8435,60.8744,60.8125,60.8589,37908.0
2017-03-30 14:15:00,78.57,78.62,78.55,78.61,28195.0,60.8589,60.8977,60.8435,60.8899,28195.0
2017-03-30 14:20:00,78.62,78.71,78.61,78.69,40273.0,60.8977,60.9674,60.8899,60.9519,40273.0
2017-03-30 14:25:00,78.68,78.73,78.66,78.72,38486.0,60.9442,60.9829,60.9287,60.9751,38486.0
2017-03-30 14:30:00,78.72,78.84,78.72,78.83,60084.0,60.9751,61.0681,60.9751,61.0603,60084.0
2017-03-30 14:35:00,78.83,78.83,78.77,78.79,44827.0,61.0603,61.0603,61.0139,61.0294,44827.0
2017-03-30 14:40:00,78.79,78.82,78.77,78.81,40343.0,61.0294,61.0526,61.0139,61.0448,40343.0
2017-03-30 14:45:00,78.81,78.84,78.79,78.81,34940.0,61.0448,61.0681,61.0294,61.0448,34940.0
2017-03-30 14:50:00,78.81,78.81,78.72,78.74,33090.0,61.0448,61.0448,60.9751,60.9906,33090.0
2017-03-30 14:55:00,78.73,78.8,78.73,78.79,37726.0,60.9829,61.0371,60.9829,61.0294,37726.0
2017-03-30 15:00:00,78.79,78.79,78.74,78.74,47731.0,61.0294,61.0294,60.9906,60.9906,47731.0
2017-03-30 15:05:00,78.75,78.83,78.73,78.82,30546.0,60.9984,61.0603,60.9829,61.0526,30546.0
2017-03-30 15:10:00,78.82,78.85,78.81,78.85,28250.0,61.0526,61.0758,61.0448,61.0758,28250.0
2017-03-30 15:15:00,78.85,78.91,78.83,78.9,46184.0,61.0758,61.1223,61.0603,61.1146,46184.0
2017-03-30 15:20:00,78.89,78.94,78.87,78.89,37804.0,61.1068,61.1455,61.0913,61.1068,37804.0
2017-03-30 15:25:00,78.9,78.91,78.87,78.9,49125.0,61.1146,61.1223,61.0913,61.1146,49125.0
2017-03-30 15:30:00,78.89,78.9,78.84,78.87,48440.0,61.1068,61.1146,61.0681,61.0913,48440.0
2017-03-30 15:35:00,78.88,78.88,78.83,78.83,56553.0,61.0991,61.0991,61.0603,61.0603,56553.0
2017-03-30 15:40:00,78.84,78.86,78.8,78.81,56204.0,61.0681,61.0836,61.0371,61.0448,56204.0
2017-03-30 15:45:00,78.8,78.84,78.77,78.8,75702.0,61.0371,61.0681,61.0139,61.0371,75702.0
2017-03-30 15:50:00,78.8,78.81,78.72,78.75,81539.0,61.0371,61.0448,60.9751,60.9984,81539.0
2017-03-30 15:55:00,78.74,78.9,78.74,78.85,199841.0,60.9906,61.1146,60.9906,61.0758,199841.0
2017-03-31 09:30:00,77.6,78.48,77.57,78.15,450609.0,60.1076,60.7892,60.0844,60.5336,450609.0
2017-03-31 09:35:00,78.16,78.27,77.81,78.13,233800.0,60.5414,60.6266,60.2703,60.5181,233800.0
2017-03-31 09:40:00,78.12,78.45,78.08,78.37,185012.0,60.5104,60.766,60.4794,60.704,185012.0
2017-03-31 09:45:00,78.38,78.55,78.31,78.41,121371.0,60.7118,60.8435,60.6576,60.735,121371.0
2017-03-31 09:50:00,78.43,78.52,78.3,78.3,80273.0,60.7505,60.8202,60.6498,60.6498,80273.0
2017-03-31 09:55:00,78.3,78.33,78.18,78.22,80206.0,60.6498,60.673,60.5569,60.5878,80206.0
2017-03-31 10:00:00,78.21,78.27,78.18,78.23,81651.0,60.5801,60.6266,60.5569,60.5956,81651.0
2017-03-31 10:05:00,78.24,78.25,78.06,78.15,130441.0,60.6033,60.6111,60.4639,60.5336,130441.0
2017-03-31 10:10:00,78.16,78.25,78.15,78.22,101046.0,60.5414,60.6111,60.5336,60.5878,101046.0
2017-03-31 10:15:00,78.21,78.24,78.1,78.17,46248.0,60.5801,60.6033,60.4949,60.5491,46248.0
2017-03-31 10:20:00,78.17,78.17,77.97,78.09,73387.0,60.5491,60.5491,60.3942,60.4871,73387.0
2017-03-31 10:25:00,78.09,78.1,77.99,78.02,100365.0,60.4871,60.4949,60.4097,60.4329,100365.0
2017-03-31 10:30:00,78.03,78.06,77.97,77.99,142880.0,60.4407,60.4639,60.3942,60.4097,142880.0
2017-03-31 10:35:00,78.0,78.2,78.0,78.2,128324.0,60.4174,60.5724,60.4174,60.5724,128324.0
2017-03-31 10:40:00,78.2,78.25,78.09,78.13,130782.0,60.5724,60.6111,60.4871,60.5181,130782.0
2017-03-31 10:45:00,78.11,78.12,78.02,78.09,95330.0,60.5026,60.5104,60.4329,60.4871,95330.0
2017-03-31 10:50:00,78.1,78.15,78.07,78.11,55317.0,60.4949,60.5336,60.4717,60.5026,55317.0
2017-03-31 10:55:00,78.11,78.2,78.11,78.2,58303.0,60.5026,60.5724,60.5026,60.5724,58303.0
2017-03-31 11:00:00,78.2,78.39,78.19,78.26,106560.0,60.5724,60.7195,60.5646,60.6188,106560.0
2017-03-31 11:05:00,78.27,78.32,78.19,78.3,61089.0,60.6266,60.6653,60.5646,60.6498,61089.0
2017-03-31 11:10:00,78.3,78.31,78.11,78.13,64258.0,60.6498,60.6576,60.5026,60.5181,64258.0
2017-03-31 11:15:00,78.13,78.13,78.08,78.12,55291.0,60.5181,60.5181,60.4794,60.5104,55291.0
2017-03-31 11:20:00,78.13,78.18,78.12,78.18,29937.0,60.5181,60.5569,60.5104,60.5569,29937.0
2017-03-31 11:25:00,78.17,78.25,78.14,78.15,72319.0,60.5491,60.6111,60.5259,60.5336,72319.0
2017-03-31 11:30:00,78.16,78.16,77.95,78.04,128955.0,60.5414,60.5414,60.3787,60.4484,128955.0
2017-03-31 11:35:00,78.03,78.08,78.02,78.06,58561.0,60.4407,60.4794,60.4329,60.4639,58561.0
2017-03-31 11:40:00,78.07,78.14,78.06,78.13,37693.0,60.4717,60.5259,60.4639,60.5181,37693.0
2017-03-31 11:45:00,78.13,78.17,78.09,78.11,23548.0,60.5181,60.5491,60.4871,60.5026,23548.0
2017-03-31 11:50:00,78.11,78.12,78.04,78.06,33049.0,60.5026,60.5104,60.4484,60.4639,33049.0
2017-03-31 11:55:00,78.06,78.12,78.06,78.11,41024.0,60.4639,60.5104,60.4639,60.5026,41024.0
2017-03-31 12:00:00,78.12,78.22,78.11,78.22,40697.0,60.5104,60.5878,60.5026,60.5878,40697.0
2017-03-31 12:05:00,78.22,78.29,78.19,78.27,54420.0,60.5878,60.6421,60.5646,60.6266,54420.0
2017-03-31 12:10:00,78.26,78.27,78.21,78.22,50006.0,60.6188,60.6266,60.5801,60.5878,50006.0
2017-03-31 12:15:00,78.22,78.25,78.2,78.2,76086.0,60.5878,60.6111,60.5724,60.5724,76086.0
2017-03-31 12:20:00,78.2,78.22,78.09,78.21,64462.0,60.5724,60.5878,60.4871,60.5801,64462.0
2017-03-31 12:25:00,78.22,78.26,78.2,78.24,45446.0,60.5878,60.6188,60.5724,60.6033,45446.0
2017-03-31 12:30:00,78.24,78.25,78.21,78.24,35633.0,60.6033,60.6111,60.5801,60.6033,35633.0
2017-03-31 12:35:00,78.25,78.25,78.18,78.2,34382.0,60.6111,60.6111,60.5569,60.5724,34382.0
2017-03-31 12:40:00,78.2,78.21,78.12,78.17,44297.0,60.5724,60.5801,60.5104,60.5491,44297.0
2017-03-31 12:45:00,78.17,78.23,78.17,78.23,29736.0,60.5491,60.5956,60.5491,60.5956,29736.0
2017-03-31 12:50:00,78.23,78.25,78.22,78.23,48159.0,60.5956,60.6111,60.5878,60.5956,48159.0
2017-03-31 12:55:00,78.22,78.23,78.19,78.21,53111.0,60.5878,60.5956,60.5646,60.5801,53111.0
2017-03-31 13:00:00,78.21,78.25,78.2,78.25,53491.0,60.5801,60.6111,60.5724,60.6111,53491.0
2017-03-31 13:05:00,78.25,78.27,78.24,78.26,53066.0,60.6111,60.6266,60.6033,60.6188,53066.0
2017-03-31 13:10:00,78.25,78.32,78.25,78.28,73051.0,60.6111,60.6653,60.6111,60.6343,73051.0
2017-03-31 13:15:00,78.29,78.3,78.26,78.28,52234.0,60.6421,60.6498,60.6188,60.6343,52234.0
2017-03-31 13:20:00,78.27,78.27,78.21,78.23,44591.0,60.6266,60.6266,60.5801,60.5956,44591.0
2017-03-31 13:25:00,78.23,78.26,78.23,78.25,66675.0,60.5956,60.6188,60.5956,60.6111,66675.0
2017-03-31 13:30:00,78.24,78.38,78.24,78.36,100868.0,60.6033,60.7118,60.6033,60.6963,100868.0
2017-03-31 13:35:00,78.37,78.43,78.34,78.41,56249.0,60.704,60.7505,60.6808,60.735,56249.0
2017-03-31 13:40:00,78.42,78.42,78.35,78.41,49491.0,60.7428,60.7428,60.6885,60.735,49491.0
2017-03-31 13:45:00,78.41,78.48,78.4,78.47,47623.0,60.735,60.7892,60.7273,60.7815,47623.0
2017-03-31 13:50:00,78.47,78.47,78.31,78.35,74731.0,60.7815,60.7815,60.6576,60.6885,74731.0
2017-03-31 13:55:00,78.36,78.41,78.35,78.4,38096.0,60.6963,60.735,60.6885,60.7273,38096.0
2017-03-31 14:00:00,78.39,78.46,78.38,78.46,36234.0,60.7195,60.7737,60.7118,60.7737,36234.0
2017-03-31 14:05:00,78.45,78.47,78.44,78.44,39549.0,60.766,60.7815,60.7583,60.7583,39549.0
2017-03-31 14:10:00,78.44,78.45,78.37,78.37,60077.0,60.7583,60.766,60.704,60.704,60077.0
2017-03-31 14:15:00,78.37,78.38,78.34,78.37,32265.0,60.704,60.7118,60.6808,60.704,32265.0
2017-03-31 14:20:00,78.37,78.41,78.33,78.39,33661.0,60.704,60.735,60.673,60.7195,33661.0
2017-03-31 14:25:00,78.39,78.45,78.39,78.45,46914.0,60.7195,60.766,60.7195,60.766,46914.0
2017-03-31 14:30:00,78.45,78.47,78.37,78.38,51223.0,60.766,60.7815,60.704,60.7118,51223.0
2017-03-31 14:35:00,78.37,78.43,78.35,78.36,67010.0,60.704,60.7505,60.6885,60.6963,67010.0
2017-03-31 14:40:00,78.35,78.36,78.28,78.29,39586.0,60.6885,60.6963,60.6343,60.6421,39586.0
2017-03-31 14:45:00,78.29,78.29,78.21,78.28,48318.0,60.6421,60.6421,60.5801,60.6343,48318.0
2017-03-31 14:50:00,78.28,78.29,78.23,78.25,41521.0,60.6343,60.6421,60.5956,60.6111,41521.0
2017-03-31 14:55:00,78.25,78.36,78.24,78.36,77098.0,60.6111,60.6963,60.6033,60.6963,77098.0
2017-03-31 15:00:00,78.36,78.44,78.35,78.41,62941.0,60.6963,60.7583,60.6885,60.735,62941.0
2017-03-31 15:05:00,78.4,78.49,78.4,78.48,78921.0,60.7273,60.797,60.7273,60.7892,78921.0
2017-03-31 15:10:00,78.48,78.5,78.47,78.5,37168.0,60.7892,60.8047,60.7815,60.8047,37168.0
2017-03-31 15:15:00,78.5,78.58,78.49,78.56,66044.0,60.8047,60.8667,60.797,60.8512,66044.0
2017-03-31 15:20:00,78.57,78.61,78.54,78.56,53219.0,60.8589,60.8899,60.8357,60.8512,53219.0
2017-03-31 15:25:00,78.56,78.6,78.55,78.55,38088.0,60.8512,60.8822,60.8435,60.8435,38088.0
2017-03-31 15:30:00,78.55,78.56,78.47,78.56,65420.0,60.8435,60.8512,60.7815,60.8512,65420.0
2017-03-31 15:35:00,78.56,78.58,78.42,78.45,85868.0,60.8512,60.8667,60.7428,60.766,85868.0
2017-03-31 15:40:00,78.46,78.49,78.41,78.42,95052.0,60.7737,60.797,60.735,60.7428,95052.0
2017-03-31 15:45:00,78.42,78.49,78.37,78.42,198457.0,60.7428,60.797,60.704,60.7428,198457.0
2017-03-31 15:50:00,78.42,78.52,78.41,78.52,155296.0,60.7428,60.8202,60.735,60.8202,155296.0
2017-03-31 15:55:00,78.52,78.59,78.48,78.48,498862.0,60.8202,60.8744,60.7892,60.7892,498862.0
2017-04-03 09:30:00,78.38,78.43,78.14,78.19,154026.0,60.7118,60.7505,60.5259,60.5646,154026.0
2017-04-03 09:35:00,78.18,78.38,78.06,78.07,84154.0,60.5569,60.7118,60.4639,60.4717,84154.0
2017-04-03 09:40:00,78.08,78.2,78.06,78.13,53557.0,60.4794,60.5724,60.4639,60.5181,53557.0
2017-04-03 09:45:00,78.13,78.29,78.12,78.23,70077.0,60.5181,60.6421,60.5104,60.5956,70077.0
2017-04-03 09:50:00,78.24,78.45,78.23,78.39,55524.0,60.6033,60.766,60.5956,60.7195,55524.0
2017-04-03 09:55:00,78.4,78.46,78.31,78.46,57155.0,60.7273,60.7737,60.6576,60.7737,57155.0
2017-04-03 10:00:00,78.46,78.55,78.44,78.55,71148.0,60.7737,60.8435,60.7583,60.8435,71148.0
2017-04-03 10:05:00,78.54,78.55,78.34,78.35,49597.0,60.8357,60.8435,60.6808,60.6885,49597.0
2017-04-03 10:10:00,78.35,78.35,78.08,78.08,67042.0,60.6885,60.6885,60.4794,60.4794,67042.0
2017-04-03 10:15:00,78.08,78.25,78.07,78.19,71348.0,60.4794,60.6111,60.4717,60.5646,71348.0
2017-04-03 10:20:00,78.19,78.21,78.13,78.16,45493.0,60.5646,60.5801,60.5181,60.5414,45493.0
2017-04-03 10:25:00,78.17,78.17,78.02,78.11,65082.0,60.5491,60.5491,60.4329,60.5026,65082.0
2017-04-03 10:30:00,78.11,78.16,78.1,78.15,72343.0,60.5026,60.5414,60.4949,60.5336,72343.0
2017-04-03 10:35:00,78.14,78.17,78.12,78.17,46571.0,60.5259,60.5491,60.5104,60.5491,46571.0
2017-04-03 10:40:00,78.16,78.17,78.11,78.17,79379.0,60.5414,60.5491,60.5026,60.5491,79379.0
2017-04-03 10:45:00,78.16,78.25,78.12,78.25,69020.0,60.5414,60.6111,60.5104,60.6111,69020.0
2017-04-03 10:50:00,78.25,78.28,78.19,78.2,68220.0,60.6111,60.6343,60.5646,60.5724,68220.0
2017-04-03 10:55:00,78.2,78.21,78.09,78.1,37960.0,60.5724,60.5801,60.4871,60.4949,37960.0
2017-04-03 11:00:00,78.11,78.17,78.1,78.15,32746.0,60.5026,60.5491,60.4949,60.5336,32746.0
2017-04-03 11:05:00,78.15,78.16,78.01,78.06,46619.0,60.5336,60.5414,60.4252,60.4639,46619.0
2017-04-03 11:10:00,78.05,78.08,78.01,78.04,37673.0,60.4562,60.4794,60.4252,60.4484,37673.0
2017-04-03 11:15:00,78.04,78.06,78.0,78.02,70414.0,60.4484,60.4639,60.4174,60.4329,70414.0
2017-04-03 11:20:00,78.02,78.1,78.01,78.07,42959.0,60.4329,60.4949,60.4252,60.4717,42959.0
2017-04-03 11:25:00,78.08,78.08,77.97,78.02,73928.0,60.4794,60.4794,60.3942,60.4329,73928.0
2017-04-03 11:30:00,78.02,78.07,78.02,78.04,34570.0,60.4329,60.4717,60.4329,60.4484,34570.0
2017-04-03 11:35:00,78.03,78.07,77.97,77.97,30087.0,60.4407,60.4717,60.3942,60.3942,30087.0
2017-04-03 11:40:00,77.98,78.0,77.94,77.96,32024.0,60.4019,60.4174,60.371,60.3865,32024.0
2017-04-03 11:45:00,77.96,78.01,77.93,77.96,41290.0,60.3865,60.4252,60.3632,60.3865,41290.0
2017-04-03 11:50:00,77.95,77.97,77.91,77.92,55064.0,60.3787,60.3942,60.3477,60.3555,55064.0
2017-04-03 11:55:00,77.92,77.92,77.83,77.84,45086.0,60.3555,60.3555,60.2858,60.2935,45086.0
2017-04-03 12:00:00,77.85,77.92,77.84,77.88,38519.0,60.3012,60.3555,60.2935,60.3245,38519.0
2017-04-03 12:05:00,77.89,77.93,77.88,77.91,31582.0,60.3322,60.3632,60.3245,60.3477,31582.0
2017-04-03 12:10:00,77.9,77.92,77.87,77.92,61672.0,60.34,60.3555,60.3167,60.3555,61672.0
2017-04-03 12:15:00,77.92,77.96,77.91,77.93,58127.0,60.3555,60.3865,60.3477,60.3632,58127.0
2017-04-03 12:20:00,77.92,78.0,77.92,77.98,48223.0,60.3555,60.4174,60.3555,60.4019,48223.0
2017-04-03 12:25:00,77.99,77.99,77.88,77.92,48263.0,60.4097,60.4097,60.3245,60.3555,48263.0
2017-04-03 12:30:00,77.91,77.91,77.8,77.83,54035.0,60.3477,60.3477,60.2625,60.2858,54035.0
2017-04-03 12:35:00,77.82,77.83,77.79,77.83,107495.0,60.278,60.2858,60.2548,60.2858,107495.0
2017-04-03 12:40:00,77.83,77.88,77.78,77.8,77213.0,60.2858,60.3245,60.247,60.2625,77213.0
2017-04-03 12:45:00,77.8,77.83,77.79,77.81,124637.0,60.2625,60.2858,60.2548,60.2703,124637.0
2017-04-03 12:50:00,77.81,77.85,77.78,77.8,84444.0,60.2703,60.3012,60.247,60.2625,84444.0
2017-04-03 12:55:00,77.8,77.89,77.79,77.84,85929.0,60.2625,60.3322,60.2548,60.2935,85929.0
2017-04-03 13:00:00,77.83,77.87,77.8,77.86,72695.0,60.2858,60.3167,60.2625,60.309,72695.0
2017-04-03 13:05:00,77.86,77.87,77.84,77.87,76467.0,60.309,60.3167,60.2935,60.3167,76467.0
2017-04-03 13:10:00,77.86,77.89,77.78,77.79,72902.0,60.309,60.3322,60.247,60.2548,72902.0
2017-04-03 13:15:00,77.79,77.81,77.77,77.8,84998.0,60.2548,60.2703,60.2393,60.2625,84998.0
2017-04-03 13:20:00,77.8,77.85,77.79,77.83,66676.0,60.2625,60.3012,60.2548,60.2858,66676.0
2017-04-03 13:25:00,77.83,77.87,77.81,77.84,53087.0,60.2858,60.3167,60.2703,60.2935,53087.0
2017-04-03 13:30:00,77.84,77.85,77.74,77.74,54545.0,60.2935,60.3012,60.216,60.216,54545.0
2017-04-03 13:35:00,77.74,77.8,77.74,77.79,52075.0,60.216,60.2625,60.216,60.2548,52075.0
2017-04-03 13:40:00,77.78,77.8,77.76,77.79,59220.0,60.247,60.2625,60.2315,60.2548,59220.0
2017-04-03 13:45:00,77.78,77.82,77.75,77.79,79524.0,60.247,60.278,60.2238,60.2548,79524.0
2017-04-03 13:50:00,77.79,77.86,77.74,77.76,56789.0,60.2548,60.309,60.216,60.2315,56789.0
2017-04-03 13:55:00,77.75,77.84,77.75,77.8,64179.0,60.2238,60.2935,60.2238,60.2625,64179.0
2017-04-03 14:00:00,77.81,77.83,77.79,77.81,60340.0,60.2703,60.2858,60.2548,60.2703,60340.0
2017-04-03 14:05:00,77.81,77.84,77.79,77.84,101383.0,60.2703,60.2935,60.2548,60.2935,101383.0
2017-04-03 14:10:00,77.84,77.85,77.73,77.79,96382.0,60.2935,60.3012,60.2083,60.2548,96382.0
2017-04-03 14:15:00,77.78,77.79,77.76,77.77,88562.0,60.247,60.2548,60.2315,60.2393,88562.0
2017-04-03 14:20:00,77.78,77.8,77.72,77.77,89157.0,60.247,60.2625,60.2006,60.2393,89157.0
2017-04-03 14:25:00,77.77,77.81,77.76,77.8,123395.0,60.2393,60.2703,60.2315,60.2625,123395.0
2017-04-03 14:30:00,77.8,77.88,77.78,77.79,163029.0,60.2625,60.3245,60.247,60.2548,163029.0
2017-04-03 14:35:00,77.78,77.84,77.76,77.84,66491.0,60.247,60.2935,60.2315,60.2935,66491.0
2017-04-03 14:40:00,77.84,78.0,77.81,77.81,82885.0,60.2935,60.4174,60.2703,60.2703,82885.0
2017-04-03 14:45:00,77.81,77.86,77.79,77.81,88241.0,60.2703,60.309,60.2548,60.2703,88241.0
2017-04-03 14:50:00,77.81,77.88,77.81,77.82,65061.0,60.2703,60.3245,60.2703,60.278,65061.0
2017-04-03 14:55:00,77.83,77.83,77.77,77.77,73706.0,60.2858,60.2858,60.2393,60.2393,73706.0
2017-04-03 15:00:00,77.77,77.84,77.76,77.84,55421.0,60.2393,60.2935,60.2315,60.2935,55421.0
2017-04-03 15:05:00,77.85,77.86,77.81,77.85,40324.0,60.3012,60.309,60.2703,60.3012,40324.0
2017-04-03 15:10:00,77.86,77.9,77.85,77.89,63776.0,60.309,60.34,60.3012,60.3322,63776.0
2017-04-03 15:15:00,77.88,77.93,77.87,77.91,47585.0,60.3245,60.3632,60.3167,60.3477,47585.0
2017-04-03 15:20:00,77.9,77.9,77.85,77.89,58564.0,60.34,60.34,60.3012,60.3322,58564.0
2017-04-03 15:25:00,77.89,77.9,77.86,77.89,86216.0,60.3322,60.34,60.309,60.3322,86216.0
2017-04-03 15:30:00,77.88,77.89,77.81,77.84,114284.0,60.3245,60.3322,60.2703,60.2935,114284.0
2017-04-03 15:35:00,77.84,77.9,77.84,77.89,52154.0,60.2935,60.34,60.2935,60.3322,52154.0
2017-04-03 15:40:00,77.89,77.98,77.89,77.95,86673.0,60.3322,60.4019,60.3322,60.3787,86673.0
2017-04-03 15:45:00,77.95,77.98,77.93,77.94,94779.0,60.3787,60.4019,60.3632,60.371,94779.0
2017-04-03 15:50:00,77.94,77.95,77.88,77.95,111408.0,60.371,60.3787,60.3245,60.3787,111408.0
2017-04-03 15:55:00,77.95,78.1,77.93,78.04,426726.0,60.3787,60.4949,60.3632,60.4484,426726.0
2017-04-04 09:30:00,78.01,78.17,77.8,77.94,172708.0,60.4252,60.5491,60.2625,60.371,172708.0
2017-04-04 09:35:00,77.92,78.11,77.88,78.1,57787.0,60.3555,60.5026,60.3245,60.4949,57787.0
2017-04-04 09:40:00,78.1,78.17,77.95,77.95,59149.0,60.4949,60.5491,60.3787,60.3787,59149.0
2017-04-04 09:45:00,77.94,77.95,77.84,77.86,28549.0,60.371,60.3787,60.2935,60.309,28549.0
2017-04-04 09:50:00,77.86,77.88,77.78,77.78,48504.0,60.309,60.3245,60.247,60.247,48504.0
2017-04-04 09:55:00,77.78,78.0,77.71,77.99,102786.0,60.247,60.4174,60.1928,60.4097,102786.0
2017-04-04 10:00:00,77.98,78.06,77.89,78.02,82244.0,60.4019,60.4639,60.3322,60.4329,82244.0
2017-04-04 10:05:00,78.01,78.18,77.98,78.13,80886.0,60.4252,60.5569,60.4019,60.5181,80886.0
2017-04-04 10:10:00,78.14,78.16,77.98,78.16,88553.0,60.5259,60.5414,60.4019,60.5414,88553.0
2017-04-04 10:15:00,78.15,78.22,78.08,78.1,86499.0,60.5336,60.5878,60.4794,60.4949,86499.0
2017-04-04 10:20:00,78.1,78.12,78.02,78.06,38521.0,60.4949,60.5104,60.4329,60.4639,38521.0
2017-04-04 10:25:00,78.06,78.09,77.94,77.99,50030.0,60.4639,60.4871,60.371,60.4097,50030.0
2017-04-04 10:30:00,78.0,78.07,77.99,78.02,45720.0,60.4174,60.4717,60.4097,60.4329,45720.0
2017-04-04 10:35:00,78.03,78.06,77.93,77.94,33996.0,60.4407,60.4639,60.3632,60.371,33996.0
2017-04-04 10:40:00,77.94,78.03,77.94,78.02,35041.0,60.371,60.4407,60.371,60.4329,35041.0
2017-04-04 10:45:00,78.0,78.02,77.89,77.97,54803.0,60.4174,60.4329,60.3322,60.3942,54803.0
2017-04-04 10:50:00,77.97,78.09,77.95,77.95,82809.0,60.3942,60.4871,60.3787,60.3787,82809.0
2017-04-04 10:55:00,77.95,77.98,77.86,77.89,26739.0,60.3787,60.4019,60.309,60.3322,26739.0
2017-04-04 11:00:00,77.89,77.89,77.79,77.82,31935.0,60.3322,60.3322,60.2548,60.278,31935.0
2017-04-04 11:05:00,77.83,77.9,77.8,77.88,26614.0,60.2858,60.34,60.2625,60.3245,26614.0
2017-04-04 11:10:00,77.9,77.91,77.86,77.87,14933.0,60.34,60.3477,60.309,60.3167,14933.0
2017-04-04 11:15:00,77.87,77.9,77.86,77.86,27531.0,60.3167,60.34,60.309,60.309,27531.0
2017-04-04 11:20:00,77.87,77.95,77.86,77.94,35208.0,60.3167,60.3787,60.309,60.371,35208.0
2017-04-04 11:25:00,77.95,78.02,77.92,78.02,39485.0,60.3787,60.4329,60.3555,60.4329,39485.0
2017-04-04 11:30:00,78.02,78.04,77.96,77.97,27494.0,60.4329,60.4484,60.3865,60.3942,27494.0
2017-04-04 11:35:00,77.98,78.05,77.97,78.02,23260.0,60.4019,60.4562,60.3942,60.4329,23260.0
2017-04-04 11:40:00,78.02,78.09,78.02,78.05,26034.0,60.4329,60.4871,60.4329,60.4562,26034.0
2017-04-04 11:45:00,78.06,78.09,78.03,78.04,21438.0,60.4639,60.4871,60.4407,60.4484,21438.0
2017-04-04 11:50:00,78.05,78.09,78.04,78.09,30195.0,60.4562,60.4871,60.4484,60.4871,30195.0
2017-04-04 11:55:00,78.09,78.11,78.05,78.07,30331.0,60.4871,60.5026,60.4562,60.4717,30331.0
2017-04-04 12:00:00,78.07,78.08,78.0,78.01,31259.0,60.4717,60.4794,60.4174,60.4252,31259.0
2017-04-04 12:05:00,78.01,78.01,77.9,77.91,25632.0,60.4252,60.4252,60.34,60.3477,25632.0
2017-04-04 12:10:00,77.92,77.95,77.91,77.92,32358.0,60.3555,60.3787,60.3477,60.3555,32358.0
2017-04-04 12:15:00,77.92,77.92,77.87,77.88,28536.0,60.3555,60.3555,60.3167,60.3245,28536.0
2017-04-04 12:20:00,77.88,77.88,77.66,77.7,108672.0,60.3245,60.3245,60.1541,60.1851,108672.0
2017-04-04 12:25:00,77.7,77.79,77.69,77.79,65621.0,60.1851,60.2548,60.1773,60.2548,65621.0
2017-04-04 12:30:00,77.79,77.79,77.7,77.73,26064.0,60.2548,60.2548,60.1851,60.2083,26064.0
2017-04-04 12:35:00,77.72,77.77,77.71,77.72,58733.0,60.2006,60.2393,60.1928,60.2006,58733.0
2017-04-04 12:40:00,77.73,77.77,77.7,77.75,19006.0,60.2083,60.2393,60.1851,60.2238,19006.0
2017-04-04 12:45:00,77.75,77.76,77.66,77.68,45940.0,60.2238,60.2315,60.1541,60.1696,45940.0
2017-04-04 12:50:00,77.69,77.72,77.68,77.71,27195.0,60.1773,60.2006,60.1696,60.1928,27195.0
2017-04-04 12:55:00,77.71,77.76,77.7,77.75,32564.0,60.1928,60.2315,60.1851,60.2238,32564.0
2017-04-04 13:00:00,77.75,77.76,77.66,77.66,38862.0,60.2238,60.2315,60.1541,60.1541,38862.0
2017-04-04 13:05:00,77.66,77.73,77.66,77.71,41739.0,60.1541,60.2083,60.1541,60.1928,41739.0
2017-04-04 13:10:00,77.72,77.74,77.67,77.68,56461.0,60.2006,60.216,60.1618,60.1696,56461.0
2017-04-04 13:15:00,77.69,77.76,77.68,77.74,21929.0,60.1773,60.2315,60.1696,60.216,21929.0
2017-04-04 13:20:00,77.73,77.76,77.71,77.75,42414.0,60.2083,60.2315,60.1928,60.2238,42414.0
2017-04-04 13:25:00,77.76,77.79,77.72,77.75,46306.0,60.2315,60.2548,60.2006,60.2238,46306.0
2017-04-04 13:30:00,77.76,77.78,77.74,77.76,46567.0,60.2315,60.247,60.216,60.2315,46567.0
2017-04-04 13:35:00,77.76,77.77,77.69,77.73,65923.0,60.2315,60.2393,60.1773,60.2083,65923.0
2017-04-04 13:40:00,77.73,77.82,77.72,77.8,58952.0,60.2083,60.278,60.2006,60.2625,58952.0
2017-04-04 13:45:00,77.79,77.79,77.65,77.65,97337.0,60.2548,60.2548,60.1463,60.1463,97337.0
2017-04-04 13:50:00,77.66,77.77,77.66,77.75,41076.0,60.1541,60.2393,60.1541,60.2238,41076.0
2017-04-04 13:55:00,77.75,77.8,77.74,77.75,33058.0,60.2238,60.2625,60.216,60.2238,33058.0
2017-04-04 14:00:00,77.75,77.77,77.7,77.71,97193.0,60.2238,60.2393,60.1851,60.1928,97193.0
2017-04-04 14:05:00,77.72,77.79,77.71,77.75,85470.0,60.2006,60.2548,60.1928,60.2238,85470.0
2017-04-04 14:10:00,77.75,77.78,77.72,77.75,63284.0,60.2238,60.247,60.2006,60.2238,63284.0
2017-04-04 14:15:00,77.75,77.81,77.74,77.79,37045.0,60.2238,60.2703,60.216,60.2548,37045.0
2017-04-04 14:20:00,77.79,77.84,77.77,77.82,34316.0,60.2548,60.2935,60.2393,60.278,34316.0
2017-04-04 14:25:00,77.82,77.84,77.78,77.82,31467.0,60.278,60.2935,60.247,60.278,31467.0
2017-04-04 14:30:00,77.81,77.83,77.79,77.83,39009.0,60.2703,60.2858,60.2548,60.2858,39009.0
2017-04-04 14:35:00,77.82,77.9,77.81,77.89,77017.0,60.278,60.34,60.2703,60.3322,77017.0
2017-04-04 14:40:00,77.9,77.9,77.82,77.82,74588.0,60.34,60.34,60.278,60.278,74588.0
2017-04-04 14:45:00,77.82,77.82,77.76,77.78,111636.0,60.278,60.278,60.2315,60.247,111636.0
2017-04-04 14:50:00,77.79,77.82,77.73,77.76,220707.0,60.2548,60.278,60.2083,60.2315,220707.0
2017-04-04 14:55:00,77.76,77.79,77.73,77.76,106493.0,60.2315,60.2548,60.2083,60.2315,106493.0
2017-04-04 15:00:00,77.76,77.77,77.7,77.73,81045.0,60.2315,60.2393,60.1851,60.2083,81045.0
2017-04-04 15:05:00,77.73,77.77,77.72,77.72,35153.0,60.2083,60.2393,60.2006,60.2006,35153.0
2017-04-04 15:10:00,77.73,77.8,77.72,77.75,82514.0,60.2083,60.2625,60.2006,60.2238,82514.0
2017-04-04 15:15:00,77.74,77.76,77.65,77.66,76344.0,60.216,60.2315,60.1463,60.1541,76344.0
2017-04-04 15:20:00,77.66,77.68,77.63,77.66,80218.0,60.1541,60.1696,60.1308,60.1541,80218.0
2017-04-04 15:25:00,77.67,77.69,77.65,77.67,120556.0,60.1618,60.1773,60.1463,60.1618,120556.0
2017-04-04 15:30:00,77.67,77.74,77.67,77.74,154354.0,60.1618,60.216,60.1618,60.216,154354.0
2017-04-04 15:35:00,77.73,77.77,77.66,77.7,90162.0,60.2083,60.2393,60.1541,60.1851,90162.0
2017-04-04 15:40:00,77.7,77.78,77.67,77.77,95027.0,60.1851,60.247,60.1618,60.2393,95027.0
2017-04-04 15:45:00,77.78,77.8,77.74,77.79,84986.0,60.247,60.2625,60.216,60.2548,84986.0
2017-04-04 15:50:00,77.78,77.83,77.74,77.79,139267.0,60.247,60.2858,60.216,60.2548,139267.0
2017-04-04 15:55:00,77.79,77.89,77.79,77.86,240183.0,60.2548,60.3322,60.2548,60.309,240183.0
2017-04-05 09:30:00,77.82,77.87,77.26,77.4,274334.0,60.278,60.3167,59.8442,59.9527,274334.0
2017-04-05 09:35:00,77.44,77.48,77.35,77.42,153929.0,59.9837,60.0147,59.914,59.9682,153929.0
2017-04-05 09:40:00,77.41,77.43,77.3,77.4,180343.0,59.9604,59.9759,59.8752,59.9527,180343.0
2017-04-05 09:45:00,77.4,77.41,77.32,77.37,134942.0,59.9527,59.9604,59.8907,59.9294,134942.0
2017-04-05 09:50:00,77.36,77.38,77.15,77.15,1148070.0,59.9217,59.9372,59.759,59.759,1148070.0
2017-04-05 09:55:00,77.15,77.34,77.14,77.22,342808.0,59.759,59.9062,59.7513,59.8133,342808.0
2017-04-05 10:00:00,77.21,77.27,77.02,77.11,284426.0,59.8055,59.852,59.6583,59.7281,284426.0
2017-04-05 10:05:00,77.11,77.41,77.11,77.35,83218.0,59.7281,59.9604,59.7281,59.914,83218.0
2017-04-05 10:10:00,77.34,77.34,77.27,77.31,161601.0,59.9062,59.9062,59.852,59.883,161601.0
2017-04-05 10:15:00,77.31,77.5,77.3,77.48,638933.0,59.883,60.0301,59.8752,60.0147,638933.0
2017-04-05 10:20:00,77.49,77.62,77.48,77.58,116777.0,60.0224,60.1231,60.0147,60.0921,116777.0
2017-04-05 10:25:00,77.57,77.57,77.43,77.43,68098.0,60.0844,60.0844,59.9759,59.9759,68098.0
2017-04-05 10:30:00,77.43,77.56,77.42,77.5,75010.0,59.9759,60.0766,59.9682,60.0301,75010.0
2017-04-05 10:35:00,77.5,77.6,77.5,77.56,55121.0,60.0301,60.1076,60.0301,60.0766,55121.0
2017-04-05 10:40:00,77.56,77.62,77.53,77.59,86356.0,60.0766,60.1231,60.0534,60.0999,86356.0
2017-04-05 10:45:00,77.59,77.6,77.47,77.47,86304.0,60.0999,60.1076,60.0069,60.0069,86304.0
2017-04-05 10:50:00,77.47,77.48,77.38,77.42,77727.0,60.0069,60.0147,59.9372,59.9682,77727.0
2017-04-05 10:55:00,77.42,77.42,77.34,77.34,43156.0,59.9682,59.9682,59.9062,59.9062,43156.0
2017-04-05 11:00:00,77.35,77.37,77.25,77.26,35188.0,59.914,59.9294,59.8365,59.8442,35188.0
2017-04-05 11:05:00,77.25,77.38,77.25,77.36,42489.0,59.8365,59.9372,59.8365,59.9217,42489.0
2017-04-05 11:10:00,77.36,77.4,77.36,77.4,47351.0,59.9217,59.9527,59.9217,59.9527,47351.0
2017-04-05 11:15:00,77.4,77.42,77.37,77.4,52569.0,59.9527,59.9682,59.9294,59.9527,52569.0
2017-04-05 11:20:00,77.4,77.43,77.36,77.39,30226.0,59.9527,59.9759,59.9217,59.9449,30226.0
2017-04-05 11:25:00,77.4,77.44,77.38,77.4,89160.0,59.9527,59.9837,59.9372,59.9527,89160.0
2017-04-05 11:30:00,77.4,77.46,77.38,77.44,216799.0,59.9527,59.9992,59.9372,59.9837,216799.0
2017-04-05 11:35:00,77.44,77.46,77.34,77.34,49799.0,59.9837,59.9992,59.9062,59.9062,49799.0
2017-04-05 11:40:00,77.34,77.4,77.32,77.4,52607.0,59.9062,59.9527,59.8907,59.9527,52607.0
2017-04-05 11:45:00,77.4,77.45,77.39,77.4,57615.0,59.9527,59.9914,59.9449,59.9527,57615.0
2017-04-05 11:50:00,77.4,77.41,77.22,77.23,38126.0,59.9527,59.9604,59.8133,59.821,38126.0
2017-04-05 11:55:00,77.23,77.27,77.23,77.25,35005.0,59.821,59.852,59.821,59.8365,35005.0
2017-04-05 12:00:00,77.25,77.3,77.25,77.29,42208.0,59.8365,59.8752,59.8365,59.8675,42208.0
2017-04-05 12:05:00,77.29,77.29,77.12,77.13,84768.0,59.8675,59.8675,59.7358,59.7435,84768.0
2017-04-05 12:10:00,77.14,77.18,77.13,77.15,44751.0,59.7513,59.7823,59.7435,59.759,44751.0
2017-04-05 12:15:00,77.15,77.25,77.15,77.19,55315.0,59.759,59.8365,59.759,59.79,55315.0
2017-04-05 12:20:00,77.19,77.21,77.12,77.14,62017.0,59.79,59.8055,59.7358,59.7513,62017.0
2017-04-05 12:25:00,77.15,77.18,77.12,77.13,65177.0,59.759,59.7823,59.7358,59.7435,65177.0
2017-04-05 12:30:00,77.13,77.13,77.09,77.11,58320.0,59.7435,59.7435,59.7126,59.7281,58320.0
2017-04-05 12:35:00,77.1,77.11,77.07,77.07,63347.0,59.7203,59.7281,59.6971,59.6971,63347.0
2017-04-05 12:40:00,77.08,77.12,77.07,77.11,51286.0,59.7048,59.7358,59.6971,59.7281,51286.0
2017-04-05 12:45:00,77.11,77.23,77.1,77.17,49996.0,59.7281,59.821,59.7203,59.7745,49996.0
2017-04-05 12:50:00,77.16,77.17,77.11,77.12,46881.0,59.7668,59.7745,59.7281,59.7358,46881.0
2017-04-05 12:55:00,77.12,77.13,77.05,77.08,78709.0,59.7358,59.7435,59.6816,59.7048,78709.0
2017-04-05 13:00:00,77.07,77.18,77.06,77.14,65028.0,59.6971,59.7823,59.6893,59.7513,65028.0
2017-04-05 13:05:00,77.14,77.17,77.05,77.05,71959.0,59.7513,59.7745,59.6816,59.6816,71959.0
2017-04-05 13:10:00,77.05,77.05,76.85,76.87,264770.0,59.6816,59.6816,59.5267,59.5422,264770.0
2017-04-05 13:15:00,76.87,76.9,76.82,76.85,104700.0,59.5422,59.5654,59.5034,59.5267,104700.0
2017-04-05 13:20:00,76.85,76.91,76.84,76.85,229296.0,59.5267,59.5731,59.5189,59.5267,229296.0
2017-04-05 13:25:00,76.86,77.01,76.85,76.98,67018.0,59.5344,59.6506,59.5267,59.6274,67018.0
2017-04-05 13:30:00,76.99,77.03,76.9,76.9,100686.0,59.6351,59.6661,59.5654,59.5654,100686.0
2017-04-05 13:35:00,76.92,77.0,76.9,76.98,830452.0,59.5809,59.6429,59.5654,59.6274,830452.0
2017-04-05 13:40:00,76.97,77.01,76.9,76.9,86072.0,59.6196,59.6506,59.5654,59.5654,86072.0
2017-04-05 13:45:00,76.91,76.91,76.82,76.91,92559.0,59.5731,59.5731,59.5034,59.5731,92559.0
2017-04-05 13:50:00,76.91,76.94,76.75,76.77,161611.0,59.5731,59.5964,59.4492,59.4647,161611.0
2017-04-05 13:55:00,76.77,76.82,76.76,76.81,85566.0,59.4647,59.5034,59.457,59.4957,85566.0
2017-04-05 14:00:00,76.81,76.86,76.75,76.85,165527.0,59.4957,59.5344,59.4492,59.5267,165527.0
2017-04-05 14:05:00,76.84,76.87,76.79,76.84,91869.0,59.5189,59.5422,59.4802,59.5189,91869.0
2017-04-05 14:10:00,76.84,76.91,76.83,76.84,77491.0,59.5189,59.5731,59.5112,59.5189,77491.0
2017-04-05 14:15:00,76.84,76.94,76.84,76.89,102402.0,59.5189,59.5964,59.5189,59.5576,102402.0
2017-04-05 14:20:00,76.88,77.02,76.88,77.02,112713.0,59.5499,59.6583,59.5499,59.6583,112713.0
2017-04-05 14:25:00,77.01,77.03,76.97,76.98,65304.0,59.6506,59.6661,59.6196,59.6274,65304.0
2017-04-05 14:30:00,76.99,77.0,76.88,76.91,59206.0,59.6351,59.6429,59.5499,59.5731,59206.0
2017-04-05 14:35:00,76.91,76.95,76.9,76.9,88660.0,59.5731,59.6041,59.5654,59.5654,88660.0
2017-04-05 14:40:00,76.9,76.94,76.87,76.93,69640.0,59.5654,59.5964,59.5422,59.5886,69640.0
2017-04-05 14:45:00,76.93,76.99,76.91,76.96,255516.0,59.5886,59.6351,59.5731,59.6119,255516.0
2017-04-05 14:50:00,76.96,76.97,76.87,76.89,118163.0,59.6119,59.6196,59.5422,59.5576,118163.0
2017-04-05 14:55:00,76.89,76.98,76.89,76.95,62000.0,59.5576,59.6274,59.5576,59.6041,62000.0
2017-04-05 15:00:00,76.95,77.03,76.94,77.0,71081.0,59.6041,59.6661,59.5964,59.6429,71081.0
2017-04-05 15:05:00,77.01,77.01,76.94,76.96,61241.0,59.6506,59.6506,59.5964,59.6119,61241.0
2017-04-05 15:10:00,76.95,76.98,76.92,76.95,73076.0,59.6041,59.6274,59.5809,59.6041,73076.0
2017-04-05 15:15:00,76.95,76.97,76.91,76.97,148051.0,59.6041,59.6196,59.5731,59.6196,148051.0
2017-04-05 15:20:00,76.96,76.97,76.85,76.89,210831.0,59.6119,59.6196,59.5267,59.5576,210831.0
2017-04-05 15:25:00,76.89,76.94,76.85,76.94,131416.0,59.5576,59.5964,59.5267,59.5964,131416.0
2017-04-05 15:30:00,76.93,76.95,76.89,76.92,289429.0,59.5886,59.6041,59.5576,59.5809,289429.0
2017-04-05 15:35:00,76.92,76.92,76.86,76.88,190647.0,59.5809,59.5809,59.5344,59.5499,190647.0
2017-04-05 15:40:00,76.88,76.94,76.85,76.93,224141.0,59.5499,59.5964,59.5267,59.5886,224141.0
2017-04-05 15:45:00,76.93,76.95,76.88,76.89,177475.0,59.5886,59.6041,59.5499,59.5576,177475.0
2017-04-05 15:50:00,76.89,77.06,76.87,77.0,173972.0,59.5576,59.6893,59.5422,59.6429,173972.0
2017-04-05 15:55:00,77.0,77.03,76.97,77.01,456700.0,59.6429,59.6661,59.6196,59.6506,456700.0
2017-04-06 09:30:00,77.18,77.18,76.86,77.01,132495.0,59.7823,59.7823,59.5344,59.6506,132495.0
2017-04-06 09:35:00,77.01,77.08,76.9,76.97,96122.0,59.6506,59.7048,59.5654,59.6196,96122.0
2017-04-06 09:40:00,76.99,77.03,76.83,76.95,57982.0,59.6351,59.6661,59.5112,59.6041,57982.0
2017-04-06 09:45:00,76.98,77.01,76.89,76.96,397318.0,59.6274,59.6506,59.5576,59.6119,397318.0
2017-04-06 09:50:00,76.96,76.98,76.84,76.85,100716.0,59.6119,59.6274,59.5189,59.5267,100716.0
2017-04-06 09:55:00,76.86,77.01,76.86,77.0,92975.0,59.5344,59.6506,59.5344,59.6429,92975.0
2017-04-06 10:00:00,77.01,77.06,76.95,77.0,108835.0,59.6506,59.6893,59.6041,59.6429,108835.0
2017-04-06 10:05:00,76.99,77.0,76.89,77.0,74994.0,59.6351,59.6429,59.5576,59.6429,74994.0
2017-04-06 10:10:00,76.98,77.19,76.93,77.1,100966.0,59.6274,59.79,59.5886,59.7203,100966.0
2017-04-06 10:15:00,77.1,77.23,77.0,77.2,143085.0,59.7203,59.821,59.6429,59.7978,143085.0
2017-04-06 10:20:00,77.2,77.2,77.04,77.1,68238.0,59.7978,59.7978,59.6738,59.7203,68238.0
2017-04-06 10:25:00,77.1,77.18,77.07,77.15,54872.0,59.7203,59.7823,59.6971,59.759,54872.0
2017-04-06 10:30:00,77.16,77.16,77.04,77.06,61740.0,59.7668,59.7668,59.6738,59.6893,61740.0
2017-04-06 10:35:00,77.05,77.07,76.89,76.9,44700.0,59.6816,59.6971,59.5576,59.5654,44700.0
2017-04-06 10:40:00,76.9,76.91,76.6,76.66,114752.0,59.5654,59.5731,59.333,59.3795,114752.0
2017-04-06 10:45:00,76.66,76.78,76.66,76.7,85125.0,59.3795,59.4724,59.3795,59.4105,85125.0
2017-04-06 10:50:00,76.71,76.76,76.69,76.72,46373.0,59.4182,59.457,59.4027,59.426,46373.0
2017-04-06 10:55:00,76.72,76.76,76.67,76.74,59082.0,59.426,59.457,59.3872,59.4415,59082.0
2017-04-06 11:00:00,76.75,76.92,76.75,76.9,48459.0,59.4492,59.5809,59.4492,59.5654,48459.0
2017-04-06 11:05:00,76.9,76.91,76.83,76.87,63705.0,59.5654,59.5731,59.5112,59.5422,63705.0
2017-04-06 11:10:00,76.86,76.93,76.86,76.9,83883.0,59.5344,59.5886,59.5344,59.5654,83883.0
2017-04-06 11:15:00,76.89,76.92,76.89,76.9,29336.0,59.5576,59.5809,59.5576,59.5654,29336.0
2017-04-06 11:20:00,76.91,76.92,76.85,76.87,47520.0,59.5731,59.5809,59.5267,59.5422,47520.0
2017-04-06 11:25:00,76.86,76.88,76.84,76.84,83122.0,59.5344,59.5499,59.5189,59.5189,83122.0
2017-04-06 11:30:00,76.85,76.99,76.84,76.98,33810.0,59.5267,59.6351,59.5189,59.6274,33810.0
2017-04-06 11:35:00,76.98,76.99,76.95,76.96,26740.0,59.6274,59.6351,59.6041,59.6119,26740.0
2017-04-06 11:40:00,76.95,77.0,76.95,76.98,19073.0,59.6041,59.6429,59.6041,59.6274,19073.0
2017-04-06 11:45:00,76.98,77.0,76.92,76.98,63494.0,59.6274,59.6429,59.5809,59.6274,63494.0
2017-04-06 11:50:00,76.97,76.97,76.88,76.92,67681.0,59.6196,59.6196,59.5499,59.5809,67681.0
2017-04-06 11:55:00,76.92,76.92,76.79,76.86,57039.0,59.5809,59.5809,59.4802,59.5344,57039.0
2017-04-06 12:00:00,76.87,76.88,76.78,76.84,79879.0,59.5422,59.5499,59.4724,59.5189,79879.0
2017-04-06 12:05:00,76.82,76.89,76.82,76.89,57147.0,59.5034,59.5576,59.5034,59.5576,57147.0
2017-04-06 12:10:00,76.89,76.9,76.87,76.89,32755.0,59.5576,59.5654,59.5422,59.5576,32755.0
2017-04-06 12:15:00,76.9,76.93,76.89,76.93,42225.0,59.5654,59.5886,59.5576,59.5886,42225.0
2017-04-06 12:20:00,76.93,76.96,76.91,76.96,33485.0,59.5886,59.6119,59.5731,59.6119,33485.0
2017-04-06 12:25:00,76.95,76.96,76.87,76.89,76216.0,59.6041,59.6119,59.5422,59.5576,76216.0
2017-04-06 12:30:00,76.89,76.92,76.87,76.87,39937.0,59.5576,59.5809,59.5422,59.5422,39937.0
2017-04-06 12:35:00,76.87,76.87,76.73,76.85,95603.0,59.5422,59.5422,59.4337,59.5267,95603.0
2017-04-06 12:40:00,76.86,76.88,76.84,76.87,71282.0,59.5344,59.5499,59.5189,59.5422,71282.0
2017-04-06 12:45:00,76.86,76.87,76.73,76.74,125369.0,59.5344,59.5422,59.4337,59.4415,125369.0
2017-04-06 12:50:00,76.73,76.78,76.71,76.77,32030.0,59.4337,59.4724,59.4182,59.4647,32030.0
2017-04-06 12:55:00,76.76,76.8,76.71,76.79,52337.0,59.457,59.4879,59.4182,59.4802,52337.0
2017-04-06 13:00:00,76.79,76.81,76.77,76.79,35073.0,59.4802,59.4957,59.4647,59.4802,35073.0
2017-04-06 13:05:00,76.79,76.89,76.78,76.84,67670.0,59.4802,59.5576,59.4724,59.5189,67670.0
2017-04-06 13:10:00,76.84,76.84,76.74,76.75,61212.0,59.5189,59.5189,59.4415,59.4492,61212.0
2017-04-06 13:15:00,76.75,76.82,76.75,76.82,36307.0,59.4492,59.5034,59.4492,59.5034,36307.0
2017-04-06 13:20:00,76.81,76.84,76.78,76.79,49684.0,59.4957,59.5189,59.4724,59.4802,49684.0
2017-04-06 13:25:00,76.79,76.83,76.78,76.8,40294.0,59.4802,59.5112,59.4724,59.4879,40294.0
2017-04-06 13:30:00,76.8,76.87,76.78,76.86,59170.0,59.4879,59.5422,59.4724,59.5344,59170.0
2017-04-06 13:35:00,76.86,76.9,76.84,76.85,27050.0,59.5344,59.5654,59.5189,59.5267,27050.0
2017-04-06 13:40:00,76.87,76.93,76.86,76.89,46497.0,59.5422,59.5886,59.5344,59.5576,46497.0
2017-04-06 13:45:00,76.9,77.01,76.89,77.0,40063.0,59.5654,59.6506,59.5576,59.6429,40063.0
2017-04-06 13:50:00,77.01,77.05,77.0,77.05,46438.0,59.6506,59.6816,59.6429,59.6816,46438.0
2017-04-06 13:55:00,77.05,77.06,76.98,77.0,47765.0,59.6816,59.6893,59.6274,59.6429,47765.0
2017-04-06 14:00:00,77.01,77.03,76.93,76.96,38558.0,59.6506,59.6661,59.5886,59.6119,38558.0
2017-04-06 14:05:00,76.95,76.97,76.92,76.97,35947.0,59.6041,59.6196,59.5809,59.6196,35947.0
2017-04-06 14:10:00,76.97,76.99,76.94,76.94,37069.0,59.6196,59.6351,59.5964,59.5964,37069.0
2017-04-06 14:15:00,76.93,76.95,76.89,76.94,44830.0,59.5886,59.6041,59.5576,59.5964,44830.0
2017-04-06 14:20:00,76.95,77.01,76.95,76.98,52229.0,59.6041,59.6506,59.6041,59.6274,52229.0
2017-04-06 14:25:00,76.97,77.01,76.96,77.0,38044.0,59.6196,59.6506,59.6119,59.6429,38044.0
2017-04-06 14:30:00,77.0,77.02,76.97,77.01,28379.0,59.6429,59.6583,59.6196,59.6506,28379.0
2017-04-06 14:35:00,77.01,77.02,76.98,77.0,58234.0,59.6506,59.6583,59.6274,59.6429,58234.0
2017-04-06 14:40:00,77.0,77.08,76.99,77.03,59567.0,59.6429,59.7048,59.6351,59.6661,59567.0
2017-04-06 14:45:00,77.02,77.02,76.89,76.92,43077.0,59.6583,59.6583,59.5576,59.5809,43077.0
2017-04-06 14:50:00,76.93,76.93,76.86,76.88,38725.0,59.5886,59.5886,59.5344,59.5499,38725.0
2017-04-06 14:55:00,76.89,76.93,76.88,76.92,76859.0,59.5576,59.5886,59.5499,59.5809,76859.0
2017-04-06 15:00:00,76.92,76.93,76.87,76.9,144903.0,59.5809,59.5886,59.5422,59.5654,144903.0
2017-04-06 15:05:00,76.9,76.93,76.89,76.89,48098.0,59.5654,59.5886,59.5576,59.5576,48098.0
2017-04-06 15:10:00,76.9,76.96,76.88,76.96,55383.0,59.5654,59.6119,59.5499,59.6119,55383.0
2017-04-06 15:15:00,76.95,76.98,76.93,76.97,61507.0,59.6041,59.6274,59.5886,59.6196,61507.0
2017-04-06 15:20:00,76.96,77.02,76.95,77.01,72725.0,59.6119,59.6583,59.6041,59.6506,72725.0
2017-04-06 15:25:00,77.0,77.05,76.99,77.01,75030.0,59.6429,59.6816,59.6351,59.6506,75030.0
2017-04-06 15:30:00,77.01,77.09,77.0,77.06,103840.0,59.6506,59.7126,59.6429,59.6893,103840.0
2017-04-06 15:35:00,77.05,77.06,76.96,76.97,91739.0,59.6816,59.6893,59.6119,59.6196,91739.0
2017-04-06 15:40:00,76.97,77.01,76.96,77.0,68540.0,59.6196,59.6506,59.6119,59.6429,68540.0
2017-04-06 15:45:00,77.0,77.03,76.99,77.0,91426.0,59.6429,59.6661,59.6351,59.6429,91426.0
2017-04-06 15:50:00,77.0,77.03,76.99,77.01,97909.0,59.6429,59.6661,59.6351,59.6506,97909.0
2017-04-06 15:55:00,77.02,77.07,77.0,77.02,171217.0,59.6583,59.6971,59.6429,59.6583,171217.0
2017-04-07 09:30:00,77.05,77.22,76.75,76.84,86081.0,59.6816,59.8133,59.4492,59.5189,86081.0
2017-04-07 09:35:00,76.9,76.9,76.58,76.62,112840.0,59.5654,59.5654,59.3175,59.3485,112840.0
2017-04-07 09:40:00,76.62,76.82,76.62,76.72,89941.0,59.3485,59.5034,59.3485,59.426,89941.0
2017-04-07 09:45:00,76.73,76.88,76.67,76.79,58709.0,59.4337,59.5499,59.3872,59.4802,58709.0
2017-04-07 09:50:00,76.79,76.79,76.69,76.7,88317.0,59.4802,59.4802,59.4027,59.4105,88317.0
2017-04-07 09:55:00,76.71,76.79,76.68,76.77,80573.0,59.4182,59.4802,59.395,59.4647,80573.0
2017-04-07 10:00:00,76.77,76.78,76.64,76.69,89928.0,59.4647,59.4724,59.364,59.4027,89928.0
2017-04-07 10:05:00,76.7,76.77,76.64,76.72,125879.0,59.4105,59.4647,59.364,59.426,125879.0
2017-04-07 10:10:00,76.71,76.75,76.61,76.75,94448.0,59.4182,59.4492,59.3408,59.4492,94448.0
2017-04-07 10:15:00,76.75,76.76,76.68,76.71,61954.0,59.4492,59.457,59.395,59.4182,61954.0
2017-04-07 10:20:00,76.72,76.79,76.69,76.77,53347.0,59.426,59.4802,59.4027,59.4647,53347.0
2017-04-07 10:25:00,76.78,76.79,76.73,76.76,54421.0,59.4724,59.4802,59.4337,59.457,54421.0
2017-04-07 10:30:00,76.76,76.86,76.69,76.85,75579.0,59.457,59.5344,59.4027,59.5267,75579.0
2017-04-07 10:35:00,76.84,76.85,76.74,76.77,56633.0,59.5189,59.5267,59.4415,59.4647,56633.0
2017-04-07 10:40:00,76.77,76.78,76.56,76.56,96606.0,59.4647,59.4724,59.302,59.302,96606.0
2017-04-07 10:45:00,76.56,76.69,76.55,76.64,41346.0,59.302,59.4027,59.2943,59.364,41346.0
2017-04-07 10:50:00,76.65,76.7,76.61,76.7,23611.0,59.3717,59.4105,59.3408,59.4105,23611.0
2017-04-07 10:55:00,76.7,76.75,76.68,76.74,31934.0,59.4105,59.4492,59.395,59.4415,31934.0
2017-04-07 11:00:00,76.73,76.81,76.7,76.8,43097.0,59.4337,59.4957,59.4105,59.4879,43097.0
2017-04-07 11:05:00,76.8,76.8,76.7,76.72,52646.0,59.4879,59.4879,59.4105,59.426,52646.0
2017-04-07 11:10:00,76.71,76.76,76.68,76.76,56373.0,59.4182,59.457,59.395,59.457,56373.0
2017-04-07 11:15:00,76.75,76.8,76.71,76.78,36510.0,59.4492,59.4879,59.4182,59.4724,36510.0
2017-04-07 11:20:00,76.78,76.79,76.7,76.73,30362.0,59.4724,59.4802,59.4105,59.4337,30362.0
2017-04-07 11:25:00,76.73,76.77,76.69,76.76,54508.0,59.4337,59.4647,59.4027,59.457,54508.0
2017-04-07 11:30:00,76.77,76.78,76.7,76.73,35332.0,59.4647,59.4724,59.4105,59.4337,35332.0
2017-04-07 11:35:00,76.73,76.8,76.73,76.78,37966.0,59.4337,59.4879,59.4337,59.4724,37966.0
2017-04-07 11:40:00,76.76,76.8,76.71,76.74,38335.0,59.457,59.4879,59.4182,59.4415,38335.0
2017-04-07 11:45:00,76.74,76.78,76.71,76.78,75644.0,59.4415,59.4724,59.4182,59.4724,75644.0
2017-04-07 11:50:00,76.77,76.83,76.76,76.8,21716.0,59.4647,59.5112,59.457,59.4879,21716.0
2017-04-07 11:55:00,76.79,76.83,76.78,76.79,34352.0,59.4802,59.5112,59.4724,59.4802,34352.0
2017-04-07 12:00:00,76.8,76.86,76.77,76.78,41740.0,59.4879,59.5344,59.4647,59.4724,41740.0
2017-04-07 12:05:00,76.79,76.82,76.76,76.8,37672.0,59.4802,59.5034,59.457,59.4879,37672.0
2017-04-07 12:10:00,76.81,76.86,76.78,76.83,71047.0,59.4957,59.5344,59.4724,59.5112,71047.0
2017-04-07 12:15:00,76.83,76.85,76.81,76.84,30555.0,59.5112,59.5267,59.4957,59.5189,30555.0
2017-04-07 12:20:00,76.83,76.84,76.8,76.82,33597.0,59.5112,59.5189,59.4879,59.5034,33597.0
2017-04-07 12:25:00,76.81,76.84,76.77,76.82,32758.0,59.4957,59.5189,59.4647,59.5034,32758.0
2017-04-07 12:30:00,76.81,76.84,76.79,76.82,38997.0,59.4957,59.5189,59.4802,59.5034,38997.0
2017-04-07 12:35:00,76.81,76.83,76.79,76.8,45720.0,59.4957,59.5112,59.4802,59.4879,45720.0
2017-04-07 12:40:00,76.8,76.81,76.76,76.8,52068.0,59.4879,59.4957,59.457,59.4879,52068.0
2017-04-07 12:45:00,76.8,76.88,76.79,76.85,43213.0,59.4879,59.5499,59.4802,59.5267,43213.0
2017-04-07 12:50:00,76.86,76.87,76.79,76.81,29103.0,59.5344,59.5422,59.4802,59.4957,29103.0
2017-04-07 12:55:00,76.8,76.85,76.79,76.85,25687.0,59.4879,59.5267,59.4802,59.5267,25687.0
2017-04-07 13:00:00,76.84,76.85,76.76,76.76,52678.0,59.5189,59.5267,59.457,59.457,52678.0
2017-04-07 13:05:00,76.76,76.84,76.76,76.84,52295.0,59.457,59.5189,59.457,59.5189,52295.0
2017-04-07 13:10:00,76.84,76.95,76.83,76.94,34962.0,59.5189,59.6041,59.5112,59.5964,34962.0
2017-04-07 13:15:00,76.93,76.94,76.85,76.86,41171.0,59.5886,59.5964,59.5267,59.5344,41171.0
2017-04-07 13:20:00,76.86,76.91,76.85,76.87,41584.0,59.5344,59.5731,59.5267,59.5422,41584.0
2017-04-07 13:25:00,76.88,77.02,76.86,77.0,33846.0,59.5499,59.6583,59.5344,59.6429,33846.0
2017-04-07 13:30:00,77.0,77.04,76.97,76.97,50447.0,59.6429,59.6738,59.6196,59.6196,50447.0
2017-04-07 13:35:00,76.98,77.02,76.96,77.01,22873.0,59.6274,59.6583,59.6119,59.6506,22873.0
2017-04-07 13:40:00,77.0,77.02,76.99,77.0,21766.0,59.6429,59.6583,59.6351,59.6429,21766.0
2017-04-07 13:45:00,77.0,77.02,76.96,77.02,38220.0,59.6429,59.6583,59.6119,59.6583,38220.0
2017-04-07 13:50:00,77.01,77.03,76.94,76.97,26412.0,59.6506,59.6661,59.5964,59.6196,26412.0
2017-04-07 13:55:00,76.96,77.01,76.94,77.0,28968.0,59.6119,59.6506,59.5964,59.6429,28968.0
2017-04-07 14:00:00,77.0,77.02,76.96,76.98,25625.0,59.6429,59.6583,59.6119,59.6274,25625.0
2017-04-07 14:05:00,76.98,77.09,76.98,77.06,52309.0,59.6274,59.7126,59.6274,59.6893,52309.0
2017-04-07 14:10:00,77.06,77.07,77.01,77.01,33753.0,59.6893,59.6971,59.6506,59.6506,33753.0
2017-04-07 14:15:00,77.02,77.05,77.01,77.05,29854.0,59.6583,59.6816,59.6506,59.6816,29854.0
2017-04-07 14:20:00,77.04,77.05,77.01,77.04,21823.0,59.6738,59.6816,59.6506,59.6738,21823.0
2017-04-07 14:25:00,77.03,77.05,77.02,77.05,37345.0,59.6661,59.6816,59.6583,59.6816,37345.0
2017-04-07 14:30:00,77.05,77.07,77.01,77.02,28944.0,59.6816,59.6971,59.6506,59.6583,28944.0
2017-04-07 14:35:00,77.02,77.03,77.0,77.01,33016.0,59.6583,59.6661,59.6429,59.6506,33016.0
2017-04-07 14:40:00,77.01,77.06,77.0,77.04,44735.0,59.6506,59.6893,59.6429,59.6738,44735.0
2017-04-07 14:45:00,77.04,77.09,77.03,77.08,37907.0,59.6738,59.7126,59.6661,59.7048,37907.0
2017-04-07 14:50:00,77.07,77.08,77.0,77.02,37626.0,59.6971,59.7048,59.6429,59.6583,37626.0
2017-04-07 14:55:00,77.02,77.04,76.99,77.01,28762.0,59.6583,59.6738,59.6351,59.6506,28762.0
2017-04-07 15:00:00,77.0,77.02,76.99,77.01,29325.0,59.6429,59.6583,59.6351,59.6506,29325.0
2017-04-07 15:05:00,77.0,77.05,76.99,77.01,53142.0,59.6429,59.6816,59.6351,59.6506,53142.0
2017-04-07 15:10:00,77.01,77.06,77.01,77.02,37807.0,59.6506,59.6893,59.6506,59.6583,37807.0
2017-04-07 15:15:00,77.03,77.08,77.01,77.06,56027.0,59.6661,59.7048,59.6506,59.6893,56027.0
2017-04-07 15:20:00,77.06,77.1,77.03,77.06,52372.0,59.6893,59.7203,59.6661,59.6893,52372.0
2017-04-07 15:25:00,77.06,77.06,77.0,77.05,38437.0,59.6893,59.6893,59.6429,59.6816,38437.0
2017-04-07 15:30:00,77.05,77.07,77.04,77.06,81551.0,59.6816,59.6971,59.6738,59.6893,81551.0
2017-04-07 15:35:00,77.06,77.09,77.04,77.09,70828.0,59.6893,59.7126,59.6738,59.7126,70828.0
2017-04-07 15:40:00,77.09,77.1,77.07,77.09,67322.0,59.7126,59.7203,59.6971,59.7126,67322.0
2017-04-07 15:45:00,77.09,77.11,77.06,77.09,125377.0,59.7126,59.7281,59.6893,59.7126,125377.0
2017-04-07 15:50:00,77.09,77.1,77.07,77.09,144175.0,59.7126,59.7203,59.6971,59.7126,144175.0
2017-04-07 15:55:00,77.08,77.14,77.06,77.09,209444.0,59.7048,59.7513,59.6893,59.7126,209444.0
2017-04-10 09:30:00,77.08,77.18,76.96,77.18,124102.0,59.7048,59.7823,59.6119,59.7823,124102.0
2017-04-10 09:35:00,77.17,77.48,77.14,77.44,49928.0,59.7745,60.0147,59.7513,59.9837,49928.0
2017-04-10 09:40:00,77.45,77.45,77.34,77.42,38917.0,59.9914,59.9914,59.9062,59.9682,38917.0
2017-04-10 09:45:00,77.42,77.6,77.38,77.39,65254.0,59.9682,60.1076,59.9372,59.9449,65254.0
2017-04-10 09:50:00,77.39,77.43,77.27,77.3,49185.0,59.9449,59.9759,59.852,59.8752,49185.0
2017-04-10 09:55:00,77.3,77.46,77.26,77.45,57990.0,59.8752,59.9992,59.8442,59.9914,57990.0
2017-04-10 10:00:00,77.45,77.45,77.32,77.39,55120.0,59.9914,59.9914,59.8907,59.9449,55120.0
2017-04-10 10:05:00,77.38,77.43,77.31,77.38,52720.0,59.9372,59.9759,59.883,59.9372,52720.0
2017-04-10 10:10:00,77.38,77.39,77.31,77.37,38369.0,59.9372,59.9449,59.883,59.9294,38369.0
2017-04-10 10:15:00,77.37,77.38,77.3,77.31,63849.0,59.9294,59.9372,59.8752,59.883,63849.0
2017-04-10 10:20:00,77.31,77.37,77.31,77.36,44736.0,59.883,59.9294,59.883,59.9217,44736.0
2017-04-10 10:25:00,77.36,77.38,77.28,77.37,39496.0,59.9217,59.9372,59.8597,59.9294,39496.0
2017-04-10 10:30:00,77.37,77.4,77.29,77.4,48170.0,59.9294,59.9527,59.8675,59.9527,48170.0
2017-04-10 10:35:00,77.41,77.49,77.39,77.44,28625.0,59.9604,60.0224,59.9449,59.9837,28625.0
2017-04-10 10:40:00,77.44,77.47,77.4,77.45,33904.0,59.9837,60.0069,59.9527,59.9914,33904.0
2017-04-10 10:45:00,77.45,77.47,77.4,77.44,38979.0,59.9914,60.0069,59.9527,59.9837,38979.0
2017-04-10 10:50:00,77.45,77.48,77.41,77.42,22235.0,59.9914,60.0147,59.9604,59.9682,22235.0
2017-04-10 10:55:00,77.42,77.43,77.37,77.4,30027.0,59.9682,59.9759,59.9294,59.9527,30027.0
2017-04-10 11:00:00,77.4,77.43,77.37,77.41,44759.0,59.9527,59.9759,59.9294,59.9604,44759.0
2017-04-10 11:05:00,77.42,77.47,77.4,77.44,24175.0,59.9682,60.0069,59.9527,59.9837,24175.0
2017-04-10 11:10:00,77.44,77.46,77.41,77.43,19112.0,59.9837,59.9992,59.9604,59.9759,19112.0
2017-04-10 11:15:00,77.45,77.45,77.43,77.43,11223.0,59.9914,59.9914,59.9759,59.9759,11223.0
2017-04-10 11:20:00,77.43,77.44,77.37,77.4,72232.0,59.9759,59.9837,59.9294,59.9527,72232.0
2017-04-10 11:25:00,77.39,77.42,77.37,77.4,40826.0,59.9449,59.9682,59.9294,59.9527,40826.0
2017-04-10 11:30:00,77.4,77.43,77.28,77.28,48464.0,59.9527,59.9759,59.8597,59.8597,48464.0
2017-04-10 11:35:00,77.29,77.32,77.2,77.2,35329.0,59.8675,59.8907,59.7978,59.7978,35329.0
2017-04-10 11:40:00,77.2,77.24,77.17,77.22,38653.0,59.7978,59.8288,59.7745,59.8133,38653.0
2017-04-10 11:45:00,77.21,77.3,77.2,77.28,24570.0,59.8055,59.8752,59.7978,59.8597,24570.0
2017-04-10 11:50:00,77.29,77.31,77.23,77.28,28613.0,59.8675,59.883,59.821,59.8597,28613.0
2017-04-10 11:55:00,77.3,77.31,77.26,77.29,44374.0,59.8752,59.883,59.8442,59.8675,44374.0
2017-04-10 12:00:00,77.29,77.33,77.28,77.31,19995.0,59.8675,59.8985,59.8597,59.883,19995.0
2017-04-10 12:05:00,77.3,77.32,77.27,77.3,20776.0,59.8752,59.8907,59.852,59.8752,20776.0
2017-04-10 12:10:00,77.3,77.3,77.21,77.25,58841.0,59.8752,59.8752,59.8055,59.8365,58841.0
2017-04-10 12:15:00,77.25,77.33,77.25,77.31,28220.0,59.8365,59.8985,59.8365,59.883,28220.0
2017-04-10 12:20:00,77.31,77.35,77.28,77.29,57200.0,59.883,59.914,59.8597,59.8675,57200.0
2017-04-10 12:25:00,77.29,77.36,77.25,77.33,31802.0,59.8675,59.9217,59.8365,59.8985,31802.0
2017-04-10 12:30:00,77.33,77.39,77.29,77.36,26695.0,59.8985,59.9449,59.8675,59.9217,26695.0
2017-04-10 12:35:00,77.36,77.36,77.32,77.34,24949.0,59.9217,59.9217,59.8907,59.9062,24949.0
2017-04-10 12:40:00,77.33,77.4,77.32,77.4,26116.0,59.8985,59.9527,59.8907,59.9527,26116.0
2017-04-10 12:45:00,77.39,77.56,77.36,77.54,61458.0,59.9449,60.0766,59.9217,60.0611,61458.0
2017-04-10 12:50:00,77.54,77.54,77.45,77.49,54682.0,60.0611,60.0611,59.9914,60.0224,54682.0
2017-04-10 12:55:00,77.48,77.5,77.46,77.47,28339.0,60.0147,60.0301,59.9992,60.0069,28339.0
2017-04-10 13:00:00,77.47,77.5,77.46,77.48,24486.0,60.0069,60.0301,59.9992,60.0147,24486.0
2017-04-10 13:05:00,77.48,77.51,77.47,77.48,26341.0,60.0147,60.0379,60.0069,60.0147,26341.0
2017-04-10 13:10:00,77.47,77.54,77.45,77.54,13090.0,60.0069,60.0611,59.9914,60.0611,13090.0
2017-04-10 13:15:00,77.54,77.54,77.46,77.48,16956.0,60.0611,60.0611,59.9992,60.0147,16956.0
2017-04-10 13:20:00,77.47,77.52,77.47,77.5,10546.0,60.0069,60.0456,60.0069,60.0301,10546.0
2017-04-10 13:25:00,77.5,77.52,77.49,77.52,22783.0,60.0301,60.0456,60.0224,60.0456,22783.0
2017-04-10 13:30:00,77.53,77.57,77.5,77.52,42513.0,60.0534,60.0844,60.0301,60.0456,42513.0
2017-04-10 13:35:00,77.52,77.59,77.52,77.54,11284.0,60.0456,60.0999,60.0456,60.0611,11284.0
2017-04-10 13:40:00,77.53,77.57,77.53,77.55,10229.0,60.0534,60.0844,60.0534,60.0689,10229.0
2017-04-10 13:45:00,77.56,77.57,77.52,77.56,12490.0,60.0766,60.0844,60.0456,60.0766,12490.0
2017-04-10 13:50:00,77.56,77.59,77.54,77.56,23866.0,60.0766,60.0999,60.0611,60.0766,23866.0
2017-04-10 13:55:00,77.56,77.59,77.54,77.56,30886.0,60.0766,60.0999,60.0611,60.0766,30886.0
2017-04-10 14:00:00,77.57,77.59,77.53,77.54,27621.0,60.0844,60.0999,60.0534,60.0611,27621.0
2017-04-10 14:05:00,77.53,77.63,77.53,77.62,33609.0,60.0534,60.1308,60.0534,60.1231,33609.0
2017-04-10 14:10:00,77.62,77.65,77.57,77.64,22183.0,60.1231,60.1463,60.0844,60.1386,22183.0
2017-04-10 14:15:00,77.63,77.65,77.59,77.62,38542.0,60.1308,60.1463,60.0999,60.1231,38542.0
2017-04-10 14:20:00,77.63,77.65,77.61,77.64,31090.0,60.1308,60.1463,60.1153,60.1386,31090.0
2017-04-10 14:25:00,77.63,77.65,77.6,77.65,55301.0,60.1308,60.1463,60.1076,60.1463,55301.0
2017-04-10 14:30:00,77.64,77.75,77.63,77.74,46674.0,60.1386,60.2238,60.1308,60.216,46674.0
2017-04-10 14:35:00,77.74,77.74,77.68,77.7,19084.0,60.216,60.216,60.1696,60.1851,19084.0
2017-04-10 14:40:00,77.7,77.76,77.7,77.72,33411.0,60.1851,60.2315,60.1851,60.2006,33411.0
2017-04-10 14:45:00,77.73,77.79,77.72,77.79,37755.0,60.2083,60.2548,60.2006,60.2548,37755.0
2017-04-10 14:50:00,77.79,77.83,77.78,77.82,36507.0,60.2548,60.2858,60.247,60.278,36507.0
2017-04-10 14:55:00,77.81,77.84,77.79,77.83,27839.0,60.2703,60.2935,60.2548,60.2858,27839.0
2017-04-10 15:00:00,77.83,77.84,77.79,77.82,32493.0,60.2858,60.2935,60.2548,60.278,32493.0
2017-04-10 15:05:00,77.82,77.85,77.8,77.81,28874.0,60.278,60.3012,60.2625,60.2703,28874.0
2017-04-10 15:10:00,77.8,77.83,77.77,77.8,56636.0,60.2625,60.2858,60.2393,60.2625,56636.0
2017-04-10 15:15:00,77.79,77.83,77.77,77.8,50935.0,60.2548,60.2858,60.2393,60.2625,50935.0
2017-04-10 15:20:00,77.79,77.8,77.69,77.75,56903.0,60.2548,60.2625,60.1773,60.2238,56903.0
2017-04-10 15:25:00,77.75,77.78,77.73,77.78,37244.0,60.2238,60.247,60.2083,60.247,37244.0
2017-04-10 15:30:00,77.77,77.78,77.72,77.77,75314.0,60.2393,60.247,60.2006,60.2393,75314.0
2017-04-10 15:35:00,77.77,77.82,77.74,77.79,57262.0,60.2393,60.278,60.216,60.2548,57262.0
2017-04-10 15:40:00,77.8,77.81,77.75,77.77,57124.0,60.2625,60.2703,60.2238,60.2393,57124.0
2017-04-10 15:45:00,77.78,77.78,77.74,77.75,90712.0,60.247,60.247,60.216,60.2238,90712.0
2017-04-10 15:50:00,77.74,77.76,77.72,77.73,92464.0,60.216,60.2315,60.2006,60.2083,92464.0
2017-04-10 15:55:00,77.73,77.84,77.72,77.8,316181.0,60.2083,60.2935,60.2006,60.2625,316181.0
2017-04-11 09:30:00,77.72,77.88,77.54,77.79,108910.0,60.2006,60.3245,60.0611,60.2548,108910.0
2017-04-11 09:35:00,77.77,77.84,77.67,77.73,39782.0,60.2393,60.2935,60.1618,60.2083,39782.0
2017-04-11 09:40:00,77.73,77.79,77.64,77.76,82513.0,60.2083,60.2548,60.1386,60.2315,82513.0
2017-04-11 09:45:00,77.75,77.83,77.69,77.71,36950.0,60.2238,60.2858,60.1773,60.1928,36950.0
2017-04-11 09:50:00,77.7,77.78,77.68,77.78,59840.0,60.1851,60.247,60.1696,60.247,59840.0
2017-04-11 09:55:00,77.78,77.89,77.77,77.84,109302.0,60.247,60.3322,60.2393,60.2935,109302.0
2017-04-11 10:00:00,77.84,77.87,77.78,77.81,45254.0,60.2935,60.3167,60.247,60.2703,45254.0
2017-04-11 10:05:00,77.81,77.82,77.74,77.78,84849.0,60.2703,60.278,60.216,60.247,84849.0
2017-04-11 10:10:00,77.78,77.79,77.73,77.76,33027.0,60.247,60.2548,60.2083,60.2315,33027.0
2017-04-11 10:15:00,77.75,77.83,77.71,77.83,52702.0,60.2238,60.2858,60.1928,60.2858,52702.0
2017-04-11 10:20:00,77.82,77.86,77.74,77.78,47469.0,60.278,60.309,60.216,60.247,47469.0
2017-04-11 10:25:00,77.78,77.82,77.75,77.79,27678.0,60.247,60.278,60.2238,60.2548,27678.0
2017-04-11 10:30:00,77.79,77.85,77.78,77.84,49408.0,60.2548,60.3012,60.247,60.2935,49408.0
2017-04-11 10:35:00,77.84,77.95,77.79,77.9,42477.0,60.2935,60.3787,60.2548,60.34,42477.0
2017-04-11 10:40:00,77.88,77.9,77.8,77.87,77720.0,60.3245,60.34,60.2625,60.3167,77720.0
2017-04-11 10:45:00,77.87,77.99,77.84,77.85,38377.0,60.3167,60.4097,60.2935,60.3012,38377.0
2017-04-11 10:50:00,77.85,77.86,77.76,77.83,73292.0,60.3012,60.309,60.2315,60.2858,73292.0
2017-04-11 10:55:00,77.84,77.88,77.77,77.86,41496.0,60.2935,60.3245,60.2393,60.309,41496.0
2017-04-11 11:00:00,77.86,77.87,77.8,77.8,98172.0,60.309,60.3167,60.2625,60.2625,98172.0
2017-04-11 11:05:00,77.79,77.84,77.77,77.78,40484.0,60.2548,60.2935,60.2393,60.247,40484.0
2017-04-11 11:10:00,77.77,77.79,77.73,77.77,253928.0,60.2393,60.2548,60.2083,60.2393,253928.0
2017-04-11 11:15:00,77.77,77.81,77.74,77.76,39925.0,60.2393,60.2703,60.216,60.2315,39925.0
2017-04-11 11:20:00,77.75,77.76,77.66,77.67,54245.0,60.2238,60.2315,60.1541,60.1618,54245.0
2017-04-11 11:25:00,77.68,77.73,77.65,77.67,42325.0,60.1696,60.2083,60.1463,60.1618,42325.0
2017-04-11 11:30:00,77.67,77.73,77.65,77.66,37608.0,60.1618,60.2083,60.1463,60.1541,37608.0
2017-04-11 11:35:00,77.65,77.72,77.65,77.69,37985.0,60.1463,60.2006,60.1463,60.1773,37985.0
2017-04-11 11:40:00,77.69,77.74,77.68,77.7,68498.0,60.1773,60.216,60.1696,60.1851,68498.0
2017-04-11 11:45:00,77.7,77.72,77.68,77.71,51784.0,60.1851,60.2006,60.1696,60.1928,51784.0
2017-04-11 11:50:00,77.7,77.73,77.69,77.71,35133.0,60.1851,60.2083,60.1773,60.1928,35133.0
2017-04-11 11:55:00,77.72,77.76,77.69,77.76,59373.0,60.2006,60.2315,60.1773,60.2315,59373.0
2017-04-11 12:00:00,77.77,77.8,77.75,77.79,35642.0,60.2393,60.2625,60.2238,60.2548,35642.0
2017-04-11 12:05:00,77.79,77.84,77.77,77.84,25230.0,60.2548,60.2935,60.2393,60.2935,25230.0
2017-04-11 12:10:00,77.84,77.84,77.76,77.81,28328.0,60.2935,60.2935,60.2315,60.2703,28328.0
2017-04-11 12:15:00,77.8,77.86,77.8,77.85,27535.0,60.2625,60.309,60.2625,60.3012,27535.0
2017-04-11 12:20:00,77.86,77.92,77.84,77.89,27615.0,60.309,60.3555,60.2935,60.3322,27615.0
2017-04-11 12:25:00,77.89,77.91,77.85,77.9,29168.0,60.3322,60.3477,60.3012,60.34,29168.0
2017-04-11 12:30:00,77.9,78.04,77.9,78.01,70687.0,60.34,60.4484,60.34,60.4252,70687.0
2017-04-11 12:35:00,78.0,78.03,77.96,77.99,27722.0,60.4174,60.4407,60.3865,60.4097,27722.0
2017-04-11 12:40:00,77.99,78.0,77.91,77.98,33262.0,60.4097,60.4174,60.3477,60.4019,33262.0
2017-04-11 12:45:00,77.97,77.99,77.95,77.96,49721.0,60.3942,60.4097,60.3787,60.3865,49721.0
2017-04-11 12:50:00,77.96,77.98,77.92,77.93,15436.0,60.3865,60.4019,60.3555,60.3632,15436.0
2017-04-11 12:55:00,77.94,77.94,77.91,77.92,18480.0,60.371,60.371,60.3477,60.3555,18480.0
2017-04-11 13:00:00,77.92,78.01,77.92,77.99,32155.0,60.3555,60.4252,60.3555,60.4097,32155.0
2017-04-11 13:05:00,77.99,78.05,77.98,78.0,36107.0,60.4097,60.4562,60.4019,60.4174,36107.0
2017-04-11 13:10:00,78.01,78.02,77.95,77.99,34142.0,60.4252,60.4329,60.3787,60.4097,34142.0
2017-04-11 13:15:00,78.0,78.07,77.99,78.06,40451.0,60.4174,60.4717,60.4097,60.4639,40451.0
2017-04-11 13:20:00,78.06,78.06,77.96,77.97,46945.0,60.4639,60.4639,60.3865,60.3942,46945.0
2017-04-11 13:25:00,77.97,78.02,77.95,77.97,25062.0,60.3942,60.4329,60.3787,60.3942,25062.0
2017-04-11 13:30:00,77.98,78.02,77.97,77.99,16681.0,60.4019,60.4329,60.3942,60.4097,16681.0
2017-04-11 13:35:00,77.99,78.06,77.99,78.01,24016.0,60.4097,60.4639,60.4097,60.4252,24016.0
2017-04-11 13:40:00,78.01,78.02,77.95,77.96,30584.0,60.4252,60.4329,60.3787,60.3865,30584.0
2017-04-11 13:45:00,77.96,77.98,77.93,77.97,26456.0,60.3865,60.4019,60.3632,60.3942,26456.0
2017-04-11 13:50:00,77.96,77.99,77.96,77.99,23358.0,60.3865,60.4097,60.3865,60.4097,23358.0
2017-04-11 13:55:00,77.99,78.07,77.95,78.06,33870.0,60.4097,60.4717,60.3787,60.4639,33870.0
2017-04-11 14:00:00,78.06,78.08,78.01,78.03,33960.0,60.4639,60.4794,60.4252,60.4407,33960.0
2017-04-11 14:05:00,78.02,78.09,78.02,78.07,78604.0,60.4329,60.4871,60.4329,60.4717,78604.0
2017-04-11 14:10:00,78.08,78.08,77.96,77.97,41437.0,60.4794,60.4794,60.3865,60.3942,41437.0
2017-04-11 14:15:00,77.97,78.08,77.97,78.03,66667.0,60.3942,60.4794,60.3942,60.4407,66667.0
2017-04-11 14:20:00,78.03,78.09,78.02,78.06,24452.0,60.4407,60.4871,60.4329,60.4639,24452.0
2017-04-11 14:25:00,78.07,78.09,78.02,78.06,38141.0,60.4717,60.4871,60.4329,60.4639,38141.0
2017-04-11 14:30:00,78.07,78.1,78.02,78.06,40024.0,60.4717,60.4949,60.4329,60.4639,40024.0
2017-04-11 14:35:00,78.05,78.06,77.99,78.02,22531.0,60.4562,60.4639,60.4097,60.4329,22531.0
2017-04-11 14:40:00,78.03,78.03,77.99,77.99,27839.0,60.4407,60.4407,60.4097,60.4097,27839.0
2017-04-11 14:45:00,78.0,78.05,77.98,78.03,39073.0,60.4174,60.4562,60.4019,60.4407,39073.0
2017-04-11 14:50:00,78.03,78.11,78.02,78.1,53147.0,60.4407,60.5026,60.4329,60.4949,53147.0
2017-04-11 14:55:00,78.11,78.11,78.04,78.04,51969.0,60.5026,60.5026,60.4484,60.4484,51969.0
2017-04-11 15:00:00,78.04,78.09,78.01,78.05,36997.0,60.4484,60.4871,60.4252,60.4562,36997.0
2017-04-11 15:05:00,78.04,78.06,78.01,78.02,41383.0,60.4484,60.4639,60.4252,60.4329,41383.0
2017-04-11 15:10:00,78.02,78.05,77.97,77.97,68387.0,60.4329,60.4562,60.3942,60.3942,68387.0
2017-04-11 15:15:00,77.98,78.0,77.96,78.0,71752.0,60.4019,60.4174,60.3865,60.4174,71752.0
2017-04-11 15:20:00,78.0,78.06,77.99,78.04,33126.0,60.4174,60.4639,60.4097,60.4484,33126.0
2017-04-11 15:25:00,78.04,78.06,78.02,78.06,34657.0,60.4484,60.4639,60.4329,60.4639,34657.0
2017-04-11 15:30:00,78.06,78.06,78.03,78.06,58716.0,60.4639,60.4639,60.4407,60.4639,58716.0
2017-04-11 15:35:00,78.07,78.09,78.04,78.08,53290.0,60.4717,60.4871,60.4484,60.4794,53290.0
2017-04-11 15:40:00,78.07,78.13,78.07,78.12,79566.0,60.4717,60.5181,60.4717,60.5104,79566.0
2017-04-11 15:45:00,78.11,78.13,78.1,78.12,57161.0,60.5026,60.5181,60.4949,60.5104,57161.0
2017-04-11 15:50:00,78.13,78.16,78.11,78.12,86801.0,60.5181,60.5414,60.5026,60.5104,86801.0
2017-04-11 15:55:00,78.12,78.19,78.11,78.18,165281.0,60.5104,60.5646,60.5026,60.5569,165281.0
2017-04-12 09:30:00,77.9,78.09,77.77,77.88,188625.0,60.34,60.4871,60.2393,60.3245,188625.0
2017-04-12 09:35:00,77.88,78.0,77.87,77.93,30105.0,60.3245,60.4174,60.3167,60.3632,30105.0
2017-04-12 09:40:00,77.93,78.02,77.93,77.98,60965.0,60.3632,60.4329,60.3632,60.4019,60965.0
2017-04-12 09:45:00,77.99,78.05,77.98,78.02,58598.0,60.4097,60.4562,60.4019,60.4329,58598.0
2017-04-12 09:50:00,78.02,78.06,78.0,78.01,48266.0,60.4329,60.4639,60.4174,60.4252,48266.0
2017-04-12 09:55:00,78.01,78.07,77.99,78.03,42428.0,60.4252,60.4717,60.4097,60.4407,42428.0
2017-04-12 10:00:00,78.04,78.11,78.04,78.1,45589.0,60.4484,60.5026,60.4484,60.4949,45589.0
2017-04-12 10:05:00,78.11,78.15,78.08,78.09,36484.0,60.5026,60.5336,60.4794,60.4871,36484.0
2017-04-12 10:10:00,78.09,78.14,78.07,78.13,30678.0,60.4871,60.5259,60.4717,60.5181,30678.0
2017-04-12 10:15:00,78.12,78.15,78.08,78.09,61168.0,60.5104,60.5336,60.4794,60.4871,61168.0
2017-04-12 10:20:00,78.1,78.1,78.03,78.07,52488.0,60.4949,60.4949,60.4407,60.4717,52488.0
2017-04-12 10:25:00,78.08,78.09,78.04,78.07,28363.0,60.4794,60.4871,60.4484,60.4717,28363.0
2017-04-12 10:30:00,78.06,78.09,78.06,78.06,31215.0,60.4639,60.4871,60.4639,60.4639,31215.0
2017-04-12 10:35:00,78.06,78.07,78.0,78.01,49569.0,60.4639,60.4717,60.4174,60.4252,49569.0
2017-04-12 10:40:00,78.01,78.03,77.98,78.01,52147.0,60.4252,60.4407,60.4019,60.4252,52147.0
2017-04-12 10:45:00,78.01,78.04,77.99,78.01,55878.0,60.4252,60.4484,60.4097,60.4252,55878.0
2017-04-12 10:50:00,78.01,78.01,77.9,77.92,77296.0,60.4252,60.4252,60.34,60.3555,77296.0
2017-04-12 10:55:00,77.92,77.94,77.82,77.92,156036.0,60.3555,60.371,60.278,60.3555,156036.0
2017-04-12 11:00:00,77.92,78.0,77.89,77.98,51290.0,60.3555,60.4174,60.3322,60.4019,51290.0
2017-04-12 11:05:00,77.98,78.01,77.97,77.99,23532.0,60.4019,60.4252,60.3942,60.4097,23532.0
2017-04-12 11:10:00,77.99,78.05,77.99,78.02,31229.0,60.4097,60.4562,60.4097,60.4329,31229.0
2017-04-12 11:15:00,78.03,78.04,78.0,78.04,33370.0,60.4407,60.4484,60.4174,60.4484,33370.0
2017-04-12 11:20:00,78.04,78.04,78.0,78.03,25295.0,60.4484,60.4484,60.4174,60.4407,25295.0
2017-04-12 11:25:00,78.03,78.05,77.97,77.97,68833.0,60.4407,60.4562,60.3942,60.3942,68833.0
2017-04-12 11:30:00,77.98,78.01,77.97,78.01,31616.0,60.4019,60.4252,60.3942,60.4252,31616.0
2017-04-12 11:35:00,78.02,78.02,77.97,77.99,31792.0,60.4329,60.4329,60.3942,60.4097,31792.0
2017-04-12 11:40:00,78.0,78.0,77.95,77.97,31492.0,60.4174,60.4174,60.3787,60.3942,31492.0
2017-04-12 11:45:00,77.96,78.01,77.95,77.97,41231.0,60.3865,60.4252,60.3787,60.3942,41231.0
2017-04-12 11:50:00,77.97,77.98,77.91,77.92,44600.0,60.3942,60.4019,60.3477,60.3555,44600.0
2017-04-12 11:55:00,77.93,77.95,77.92,77.94,19513.0,60.3632,60.3787,60.3555,60.371,19513.0
2017-04-12 12:00:00,77.95,77.96,77.93,77.95,23929.0,60.3787,60.3865,60.3632,60.3787,23929.0
2017-04-12 12:05:00,77.95,77.98,77.94,77.98,20494.0,60.3787,60.4019,60.371,60.4019,20494.0
2017-04-12 12:10:00,77.98,77.98,77.93,77.94,28714.0,60.4019,60.4019,60.3632,60.371,28714.0
2017-04-12 12:15:00,77.94,77.95,77.92,77.92,20446.0,60.371,60.3787,60.3555,60.3555,20446.0
2017-04-12 12:20:00,77.92,77.94,77.88,77.9,33441.0,60.3555,60.371,60.3245,60.34,33441.0
2017-04-12 12:25:00,77.9,77.92,77.89,77.89,25806.0,60.34,60.3555,60.3322,60.3322,25806.0
2017-04-12 12:30:00,77.89,77.95,77.89,77.92,22698.0,60.3322,60.3787,60.3322,60.3555,22698.0
2017-04-12 12:35:00,77.92,77.95,77.9,77.91,40829.0,60.3555,60.3787,60.34,60.3477,40829.0
2017-04-12 12:40:00,77.92,77.94,77.9,77.92,39314.0,60.3555,60.371,60.34,60.3555,39314.0
2017-04-12 12:45:00,77.93,77.94,77.9,77.94,23435.0,60.3632,60.371,60.34,60.371,23435.0
2017-04-12 12:50:00,77.94,77.95,77.86,77.9,52073.0,60.371,60.3787,60.309,60.34,52073.0
2017-04-12 12:55:00,77.91,77.93,77.85,77.85,37238.0,60.3477,60.3632,60.3012,60.3012,37238.0
2017-04-12 13:00:00,77.86,77.86,77.83,77.85,61885.0,60.309,60.309,60.2858,60.3012,61885.0
2017-04-12 13:05:00,77.84,77.87,77.81,77.81,49221.0,60.2935,60.3167,60.2703,60.2703,49221.0
2017-04-12 13:10:00,77.81,77.88,77.81,77.84,45289.0,60.2703,60.3245,60.2703,60.2935,45289.0
2017-04-12 13:15:00,77.84,77.84,77.8,77.81,63600.0,60.2935,60.2935,60.2625,60.2703,63600.0
2017-04-12 13:20:00,77.81,77.82,77.77,77.82,35221.0,60.2703,60.278,60.2393,60.278,35221.0
2017-04-12 13:25:00,77.83,77.83,77.77,77.8,25569.0,60.2858,60.2858,60.2393,60.2625,25569.0
2017-04-12 13:30:00,77.8,77.82,77.78,77.81,33806.0,60.2625,60.278,60.247,60.2703,33806.0
2017-04-12 13:35:00,77.81,77.85,77.79,77.85,23969.0,60.2703,60.3012,60.2548,60.3012,23969.0
2017-04-12 13:40:00,77.86,77.88,77.82,77.87,23167.0,60.309,60.3245,60.278,60.3167,23167.0
2017-04-12 13:45:00,77.87,77.87,77.8,77.81,45744.0,60.3167,60.3167,60.2625,60.2703,45744.0
2017-04-12 13:50:00,77.8,77.82,77.78,77.8,36612.0,60.2625,60.278,60.247,60.2625,36612.0
2017-04-12 13:55:00,77.81,77.9,77.8,77.87,35286.0,60.2703,60.34,60.2625,60.3167,35286.0
2017-04-12 14:00:00,77.88,77.89,77.81,77.84,40147.0,60.3245,60.3322,60.2703,60.2935,40147.0
2017-04-12 14:05:00,77.84,77.88,77.83,77.87,28856.0,60.2935,60.3245,60.2858,60.3167,28856.0
2017-04-12 14:10:00,77.87,77.91,77.85,77.88,33659.0,60.3167,60.3477,60.3012,60.3245,33659.0
2017-04-12 14:15:00,77.88,77.91,77.87,77.9,23129.0,60.3245,60.3477,60.3167,60.34,23129.0
2017-04-12 14:20:00,77.89,77.92,77.87,77.9,30635.0,60.3322,60.3555,60.3167,60.34,30635.0
2017-04-12 14:25:00,77.9,77.92,77.88,77.91,33453.0,60.34,60.3555,60.3245,60.3477,33453.0
2017-04-12 14:30:00,77.91,77.91,77.86,77.89,42227.0,60.3477,60.3477,60.309,60.3322,42227.0
2017-04-12 14:35:00,77.89,77.91,77.86,77.87,67496.0,60.3322,60.3477,60.309,60.3167,67496.0
2017-04-12 14:40:00,77.87,77.89,77.84,77.88,37279.0,60.3167,60.3322,60.2935,60.3245,37279.0
2017-04-12 14:45:00,77.87,77.88,77.83,77.84,58160.0,60.3167,60.3245,60.2858,60.2935,58160.0
2017-04-12 14:50:00,77.84,77.87,77.82,77.82,53830.0,60.2935,60.3167,60.278,60.278,53830.0
2017-04-12 14:55:00,77.82,77.87,77.77,77.87,56358.0,60.278,60.3167,60.2393,60.3167,56358.0
2017-04-12 15:00:00,77.87,77.92,77.86,77.88,49887.0,60.3167,60.3555,60.309,60.3245,49887.0
2017-04-12 15:05:00,77.89,77.89,77.82,77.85,56767.0,60.3322,60.3322,60.278,60.3012,56767.0
2017-04-12 15:10:00,77.85,77.86,77.77,77.79,71413.0,60.3012,60.309,60.2393,60.2548,71413.0
2017-04-12 15:15:00,77.79,77.81,77.74,77.75,66071.0,60.2548,60.2703,60.216,60.2238,66071.0
2017-04-12 15:20:00,77.75,77.83,77.74,77.82,61602.0,60.2238,60.2858,60.216,60.278,61602.0
2017-04-12 15:25:00,77.82,77.83,77.76,77.78,55905.0,60.278,60.2858,60.2315,60.247,55905.0
2017-04-12 15:30:00,77.79,77.84,77.78,77.84,51007.0,60.2548,60.2935,60.247,60.2935,51007.0
2017-04-12 15:35:00,77.84,77.85,77.82,77.83,66989.0,60.2935,60.3012,60.278,60.2858,66989.0
2017-04-12 15:40:00,77.83,77.86,77.8,77.8,68728.0,60.2858,60.309,60.2625,60.2625,68728.0
2017-04-12 15:45:00,77.81,77.85,77.8,77.83,101990.0,60.2703,60.3012,60.2625,60.2858,101990.0
2017-04-12 15:50:00,77.84,77.91,77.83,77.9,82281.0,60.2935,60.3477,60.2858,60.34,82281.0
2017-04-12 15:55:00,77.91,78.0,77.9,77.95,209746.0,60.3477,60.4174,60.34,60.3787,209746.0
2017-04-13 09:30:00,77.97,78.13,77.8,78.08,59499.0,60.3942,60.5181,60.2625,60.4794,59499.0
2017-04-13 09:35:00,78.08,78.12,77.93,78.04,28150.0,60.4794,60.5104,60.3632,60.4484,28150.0
2017-04-13 09:40:00,78.03,78.05,77.91,77.98,37717.0,60.4407,60.4562,60.3477,60.4019,37717.0
2017-04-13 09:45:00,77.97,78.0,77.89,77.9,30713.0,60.3942,60.4174,60.3322,60.34,30713.0
2017-04-13 09:50:00,77.91,78.05,77.9,78.02,35626.0,60.3477,60.4562,60.34,60.4329,35626.0
2017-04-13 09:55:00,78.01,78.08,77.99,78.07,38024.0,60.4252,60.4794,60.4097,60.4717,38024.0
2017-04-13 10:00:00,78.08,78.17,78.07,78.17,46336.0,60.4794,60.5491,60.4717,60.5491,46336.0
2017-04-13 10:05:00,78.17,78.2,78.09,78.13,29459.0,60.5491,60.5724,60.4871,60.5181,29459.0
2017-04-13 10:10:00,78.12,78.2,78.11,78.2,34267.0,60.5104,60.5724,60.5026,60.5724,34267.0
2017-04-13 10:15:00,78.19,78.31,78.18,78.27,32614.0,60.5646,60.6576,60.5569,60.6266,32614.0
2017-04-13 10:20:00,78.26,78.32,78.22,78.31,30263.0,60.6188,60.6653,60.5878,60.6576,30263.0
2017-04-13 10:25:00,78.32,78.36,78.23,78.27,60320.0,60.6653,60.6963,60.5956,60.6266,60320.0
2017-04-13 10:30:00,78.26,78.29,78.23,78.24,39602.0,60.6188,60.6421,60.5956,60.6033,39602.0
2017-04-13 10:35:00,78.24,78.25,78.12,78.13,37267.0,60.6033,60.6111,60.5104,60.5181,37267.0
2017-04-13 10:40:00,78.12,78.15,78.04,78.12,41386.0,60.5104,60.5336,60.4484,60.5104,41386.0
2017-04-13 10:45:00,78.13,78.15,78.1,78.13,22689.0,60.5181,60.5336,60.4949,60.5181,22689.0
2017-04-13 10:50:00,78.12,78.14,78.03,78.04,24440.0,60.5104,60.5259,60.4407,60.4484,24440.0
2017-04-13 10:55:00,78.04,78.07,78.02,78.06,21184.0,60.4484,60.4717,60.4329,60.4639,21184.0
2017-04-13 11:00:00,78.06,78.12,78.04,78.05,35343.0,60.4639,60.5104,60.4484,60.4562,35343.0
2017-04-13 11:05:00,78.05,78.1,78.03,78.08,32922.0,60.4562,60.4949,60.4407,60.4794,32922.0
2017-04-13 11:10:00,78.08,78.11,78.06,78.07,16757.0,60.4794,60.5026,60.4639,60.4717,16757.0
2017-04-13 11:15:00,78.08,78.08,78.03,78.06,23729.0,60.4794,60.4794,60.4407,60.4639,23729.0
2017-04-13 11:20:00,78.06,78.1,78.02,78.05,23655.0,60.4639,60.4949,60.4329,60.4562,23655.0
2017-04-13 11:25:00,78.05,78.1,78.02,78.05,41121.0,60.4562,60.4949,60.4329,60.4562,41121.0
2017-04-13 11:30:00,78.05,78.16,78.05,78.15,18052.0,60.4562,60.5414,60.4562,60.5336,18052.0
2017-04-13 11:35:00,78.14,78.18,78.13,78.18,16260.0,60.5259,60.5569,60.5181,60.5569,16260.0
2017-04-13 11:40:00,78.17,78.19,78.15,78.18,16791.0,60.5491,60.5646,60.5336,60.5569,16791.0
2017-04-13 11:45:00,78.19,78.24,78.18,78.22,15838.0,60.5646,60.6033,60.5569,60.5878,15838.0
2017-04-13 11:50:00,78.23,78.26,78.22,78.24,34939.0,60.5956,60.6188,60.5878,60.6033,34939.0
2017-04-13 11:55:00,78.24,78.25,78.21,78.22,22542.0,60.6033,60.6111,60.5801,60.5878,22542.0
2017-04-13 12:00:00,78.21,78.22,78.19,78.2,26907.0,60.5801,60.5878,60.5646,60.5724,26907.0
2017-04-13 12:05:00,78.2,78.2,78.09,78.11,29274.0,60.5724,60.5724,60.4871,60.5026,29274.0
2017-04-13 12:10:00,78.11,78.11,78.04,78.05,42157.0,60.5026,60.5026,60.4484,60.4562,42157.0
2017-04-13 12:15:00,78.06,78.14,78.04,78.12,29182.0,60.4639,60.5259,60.4484,60.5104,29182.0
2017-04-13 12:20:00,78.11,78.12,78.04,78.05,16472.0,60.5026,60.5104,60.4484,60.4562,16472.0
2017-04-13 12:25:00,78.06,78.07,78.02,78.05,12642.0,60.4639,60.4717,60.4329,60.4562,12642.0
2017-04-13 12:30:00,78.05,78.08,78.04,78.07,20136.0,60.4562,60.4794,60.4484,60.4717,20136.0
2017-04-13 12:35:00,78.09,78.09,78.05,78.06,21092.0,60.4871,60.4871,60.4562,60.4639,21092.0
2017-04-13 12:40:00,78.07,78.1,78.01,78.09,23135.0,60.4717,60.4949,60.4252,60.4871,23135.0
2017-04-13 12:45:00,78.09,78.09,77.99,78.03,38030.0,60.4871,60.4871,60.4097,60.4407,38030.0
2017-04-13 12:50:00,78.03,78.1,78.03,78.04,26378.0,60.4407,60.4949,60.4407,60.4484,26378.0
2017-04-13 12:55:00,78.05,78.05,78.01,78.02,27175.0,60.4562,60.4562,60.4252,60.4329,27175.0
2017-04-13 13:00:00,78.03,78.04,77.93,77.93,34281.0,60.4407,60.4484,60.3632,60.3632,34281.0
2017-04-13 13:05:00,77.93,77.95,77.9,77.92,35079.0,60.3632,60.3787,60.34,60.3555,35079.0
2017-04-13 13:10:00,77.92,77.94,77.87,77.91,31172.0,60.3555,60.371,60.3167,60.3477,31172.0
2017-04-13 13:15:00,77.91,77.93,77.88,77.89,29095.0,60.3477,60.3632,60.3245,60.3322,29095.0
2017-04-13 13:20:00,77.9,77.94,77.87,77.92,27961.0,60.34,60.371,60.3167,60.3555,27961.0
2017-04-13 13:25:00,77.92,77.97,77.91,77.97,16573.0,60.3555,60.3942,60.3477,60.3942,16573.0
2017-04-13 13:30:00,77.97,78.0,77.95,77.98,20385.0,60.3942,60.4174,60.3787,60.4019,20385.0
2017-04-13 13:35:00,77.98,78.02,77.98,78.01,14994.0,60.4019,60.4329,60.4019,60.4252,14994.0
2017-04-13 13:40:00,78.01,78.06,78.0,78.0,16674.0,60.4252,60.4639,60.4174,60.4174,16674.0
2017-04-13 13:45:00,78.0,78.01,77.95,77.98,22857.0,60.4174,60.4252,60.3787,60.4019,22857.0
2017-04-13 13:50:00,77.97,77.97,77.92,77.95,22623.0,60.3942,60.3942,60.3555,60.3787,22623.0
2017-04-13 13:55:00,77.94,77.96,77.92,77.96,17142.0,60.371,60.3865,60.3555,60.3865,17142.0
2017-04-13 14:00:00,77.96,78.04,77.96,78.02,40382.0,60.3865,60.4484,60.3865,60.4329,40382.0
2017-04-13 14:05:00,78.02,78.07,78.01,78.06,21992.0,60.4329,60.4717,60.4252,60.4639,21992.0
2017-04-13 14:10:00,78.07,78.08,78.03,78.05,28501.0,60.4717,60.4794,60.4407,60.4562,28501.0
2017-04-13 14:15:00,78.06,78.07,78.03,78.06,45297.0,60.4639,60.4717,60.4407,60.4639,45297.0
2017-04-13 14:20:00,78.06,78.1,78.05,78.1,48389.0,60.4639,60.4949,60.4562,60.4949,48389.0
2017-04-13 14:25:00,78.11,78.16,78.1,78.1,34146.0,60.5026,60.5414,60.4949,60.4949,34146.0
2017-04-13 14:30:00,78.1,78.17,78.1,78.16,30463.0,60.4949,60.5491,60.4949,60.5414,30463.0
2017-04-13 14:35:00,78.16,78.16,78.1,78.13,36840.0,60.5414,60.5414,60.4949,60.5181,36840.0
2017-04-13 14:40:00,78.13,78.16,78.11,78.16,22518.0,60.5181,60.5414,60.5026,60.5414,22518.0
2017-04-13 14:45:00,78.16,78.19,78.16,78.17,26640.0,60.5414,60.5646,60.5414,60.5491,26640.0
2017-04-13 14:50:00,78.17,78.19,78.13,78.16,20353.0,60.5491,60.5646,60.5181,60.5414,20353.0
2017-04-13 14:55:00,78.16,78.2,78.15,78.19,20435.0,60.5414,60.5724,60.5336,60.5646,20435.0
2017-04-13 15:00:00,78.18,78.19,78.16,78.17,15230.0,60.5569,60.5646,60.5414,60.5491,15230.0
2017-04-13 15:05:00,78.16,78.2,78.16,78.17,34613.0,60.5414,60.5724,60.5414,60.5491,34613.0
2017-04-13 15:10:00,78.17,78.17,78.12,78.12,28459.0,60.5491,60.5491,60.5104,60.5104,28459.0
2017-04-13 15:15:00,78.13,78.15,78.09,78.15,29455.0,60.5181,60.5336,60.4871,60.5336,29455.0
2017-04-13 15:20:00,78.15,78.17,78.13,78.15,38691.0,60.5336,60.5491,60.5181,60.5336,38691.0
2017-04-13 15:25:00,78.15,78.15,78.1,78.12,21192.0,60.5336,60.5336,60.4949,60.5104,21192.0
2017-04-13 15:30:00,78.12,78.15,78.08,78.1,95857.0,60.5104,60.5336,60.4794,60.4949,95857.0
2017-04-13 15:35:00,78.09,78.1,78.0,78.02,34316.0,60.4871,60.4949,60.4174,60.4329,34316.0
2017-04-13 15:40:00,78.01,78.06,78.0,78.05,61491.0,60.4252,60.4639,60.4174,60.4562,61491.0
2017-04-13 15:45:00,78.04,78.17,78.04,78.15,84975.0,60.4484,60.5491,60.4484,60.5336,84975.0
2017-04-13 15:50:00,78.15,78.16,78.06,78.1,104513.0,60.5336,60.5414,60.4639,60.4949,104513.0
2017-04-13 15:55:00,78.09,78.1,77.98,77.99,165777.0,60.4871,60.4949,60.4019,60.4097,165777.0
2017-04-17 09:30:00,78.03,78.21,78.01,78.1,99501.0,60.4407,60.5801,60.4252,60.4949,99501.0
2017-04-17 09:35:00,78.13,78.18,78.03,78.06,33707.0,60.5181,60.5569,60.4407,60.4639,33707.0
2017-04-17 09:40:00,78.07,78.1,78.02,78.06,27724.0,60.4717,60.4949,60.4329,60.4639,27724.0
2017-04-17 09:45:00,78.05,78.14,78.04,78.14,28303.0,60.4562,60.5259,60.4484,60.5259,28303.0
2017-04-17 09:50:00,78.13,78.23,78.12,78.21,27958.0,60.5181,60.5956,60.5104,60.5801,27958.0
2017-04-17 09:55:00,78.2,78.2,78.13,78.13,22833.0,60.5724,60.5724,60.5181,60.5181,22833.0
2017-04-17 10:00:00,78.11,78.16,78.1,78.12,21049.0,60.5026,60.5414,60.4949,60.5104,21049.0
2017-04-17 10:05:00,78.12,78.2,78.1,78.18,29544.0,60.5104,60.5724,60.4949,60.5569,29544.0
2017-04-17 10:10:00,78.17,78.2,78.15,78.16,24162.0,60.5491,60.5724,60.5336,60.5414,24162.0
2017-04-17 10:15:00,78.16,78.31,78.15,78.28,34748.0,60.5414,60.6576,60.5336,60.6343,34748.0
2017-04-17 10:20:00,78.28,78.29,78.21,78.25,27299.0,60.6343,60.6421,60.5801,60.6111,27299.0
2017-04-17 10:25:00,78.26,78.36,78.24,78.36,21702.0,60.6188,60.6963,60.6033,60.6963,21702.0
2017-04-17 10:30:00,78.35,78.35,78.27,78.28,22071.0,60.6885,60.6885,60.6266,60.6343,22071.0
2017-04-17 10:35:00,78.29,78.33,78.25,78.33,19051.0,60.6421,60.673,60.6111,60.673,19051.0
2017-04-17 10:40:00,78.32,78.41,78.3,78.41,36156.0,60.6653,60.735,60.6498,60.735,36156.0
2017-04-17 10:45:00,78.41,78.44,78.4,78.42,22281.0,60.735,60.7583,60.7273,60.7428,22281.0
2017-04-17 10:50:00,78.43,78.46,78.41,78.46,60154.0,60.7505,60.7737,60.735,60.7737,60154.0
2017-04-17 10:55:00,78.46,78.48,78.42,78.43,21436.0,60.7737,60.7892,60.7428,60.7505,21436.0
2017-04-17 11:00:00,78.43,78.44,78.39,78.41,24184.0,60.7505,60.7583,60.7195,60.735,24184.0
2017-04-17 11:05:00,78.4,78.4,78.34,78.35,20003.0,60.7273,60.7273,60.6808,60.6885,20003.0
2017-04-17 11:10:00,78.34,78.36,78.32,78.35,16835.0,60.6808,60.6963,60.6653,60.6885,16835.0
2017-04-17 11:15:00,78.35,78.37,78.3,78.34,28914.0,60.6885,60.704,60.6498,60.6808,28914.0
2017-04-17 11:20:00,78.35,78.38,78.34,78.38,34711.0,60.6885,60.7118,60.6808,60.7118,34711.0
2017-04-17 11:25:00,78.37,78.39,78.32,78.39,37569.0,60.704,60.7195,60.6653,60.7195,37569.0
2017-04-17 11:30:00,78.39,78.45,78.39,78.43,21082.0,60.7195,60.766,60.7195,60.7505,21082.0
2017-04-17 11:35:00,78.43,78.46,78.38,78.42,26530.0,60.7505,60.7737,60.7118,60.7428,26530.0
2017-04-17 11:40:00,78.43,78.44,78.38,78.38,13860.0,60.7505,60.7583,60.7118,60.7118,13860.0
2017-04-17 11:45:00,78.39,78.4,78.35,78.36,21594.0,60.7195,60.7273,60.6885,60.6963,21594.0
2017-04-17 11:50:00,78.37,78.42,78.37,78.4,14976.0,60.704,60.7428,60.704,60.7273,14976.0
2017-04-17 11:55:00,78.39,78.4,78.35,78.38,26136.0,60.7195,60.7273,60.6885,60.7118,26136.0
2017-04-17 12:00:00,78.37,78.38,78.31,78.32,29945.0,60.704,60.7118,60.6576,60.6653,29945.0
2017-04-17 12:05:00,78.31,78.34,78.28,78.33,72259.0,60.6576,60.6808,60.6343,60.673,72259.0
2017-04-17 12:10:00,78.34,78.35,78.32,78.34,34214.0,60.6808,60.6885,60.6653,60.6808,34214.0
2017-04-17 12:15:00,78.34,78.41,78.34,78.39,15578.0,60.6808,60.735,60.6808,60.7195,15578.0
2017-04-17 12:20:00,78.39,78.47,78.38,78.47,14502.0,60.7195,60.7815,60.7118,60.7815,14502.0
2017-04-17 12:25:00,78.47,78.47,78.44,78.46,21800.0,60.7815,60.7815,60.7583,60.7737,21800.0
2017-04-17 12:30:00,78.46,78.51,78.46,78.46,37649.0,60.7737,60.8125,60.7737,60.7737,37649.0
2017-04-17 12:35:00,78.45,78.46,78.41,78.43,31058.0,60.766,60.7737,60.735,60.7505,31058.0
2017-04-17 12:40:00,78.43,78.5,78.43,78.48,18394.0,60.7505,60.8047,60.7505,60.7892,18394.0
2017-04-17 12:45:00,78.48,78.49,78.42,78.43,19885.0,60.7892,60.797,60.7428,60.7505,19885.0
2017-04-17 12:50:00,78.43,78.44,78.37,78.38,16515.0,60.7505,60.7583,60.704,60.7118,16515.0
2017-04-17 12:55:00,78.39,78.41,78.37,78.37,22430.0,60.7195,60.735,60.704,60.704,22430.0
2017-04-17 13:00:00,78.37,78.38,78.33,78.36,15935.0,60.704,60.7118,60.673,60.6963,15935.0
2017-04-17 13:05:00,78.36,78.37,78.33,78.36,36336.0,60.6963,60.704,60.673,60.6963,36336.0
2017-04-17 13:10:00,78.36,78.42,78.35,78.38,126095.0,60.6963,60.7428,60.6885,60.7118,126095.0
2017-04-17 13:15:00,78.39,78.46,78.39,78.44,27855.0,60.7195,60.7737,60.7195,60.7583,27855.0
2017-04-17 13:20:00,78.44,78.44,78.4,78.42,7630.0,60.7583,60.7583,60.7273,60.7428,7630.0
2017-04-17 13:25:00,78.43,78.43,78.37,78.38,23715.0,60.7505,60.7505,60.704,60.7118,23715.0
2017-04-17 13:30:00,78.37,78.39,78.36,78.37,19469.0,60.704,60.7195,60.6963,60.704,19469.0
2017-04-17 13:35:00,78.37,78.39,78.35,78.39,22554.0,60.704,60.7195,60.6885,60.7195,22554.0
2017-04-17 13:40:00,78.39,78.39,78.33,78.34,24235.0,60.7195,60.7195,60.673,60.6808,24235.0
2017-04-17 13:45:00,78.34,78.38,78.33,78.38,14132.0,60.6808,60.7118,60.673,60.7118,14132.0
2017-04-17 13:50:00,78.38,78.41,78.37,78.4,33880.0,60.7118,60.735,60.704,60.7273,33880.0
2017-04-17 13:55:00,78.39,78.4,78.37,78.39,19935.0,60.7195,60.7273,60.704,60.7195,19935.0
2017-04-17 14:00:00,78.38,78.41,78.38,78.4,46251.0,60.7118,60.735,60.7118,60.7273,46251.0
2017-04-17 14:05:00,78.4,78.42,78.39,78.4,15811.0,60.7273,60.7428,60.7195,60.7273,15811.0
2017-04-17 14:10:00,78.4,78.42,78.4,78.42,11217.0,60.7273,60.7428,60.7273,60.7428,11217.0
2017-04-17 14:15:00,78.41,78.43,78.39,78.4,18829.0,60.735,60.7505,60.7195,60.7273,18829.0
2017-04-17 14:20:00,78.41,78.41,78.4,78.4,37217.0,60.735,60.735,60.7273,60.7273,37217.0
2017-04-17 14:25:00,78.4,78.42,78.39,78.4,27067.0,60.7273,60.7428,60.7195,60.7273,27067.0
2017-04-17 14:30:00,78.4,78.42,78.4,78.41,16192.0,60.7273,60.7428,60.7273,60.735,16192.0
2017-04-17 14:35:00,78.42,78.44,78.41,78.44,25722.0,60.7428,60.7583,60.735,60.7583,25722.0
2017-04-17 14:40:00,78.44,78.5,78.43,78.48,25807.0,60.7583,60.8047,60.7505,60.7892,25807.0
2017-04-17 14:45:00,78.48,78.5,78.44,78.45,19316.0,60.7892,60.8047,60.7583,60.766,19316.0
2017-04-17 14:50:00,78.45,78.47,78.44,78.46,29454.0,60.766,60.7815,60.7583,60.7737,29454.0
2017-04-17 14:55:00,78.46,78.5,78.46,78.49,36135.0,60.7737,60.8047,60.7737,60.797,36135.0
2017-04-17 15:00:00,78.49,78.54,78.49,78.53,50048.0,60.797,60.8357,60.797,60.828,50048.0
2017-04-17 15:05:00,78.53,78.57,78.52,78.56,40123.0,60.828,60.8589,60.8202,60.8512,40123.0
2017-04-17 15:10:00,78.57,78.65,78.55,78.64,72420.0,60.8589,60.9209,60.8435,60.9132,72420.0
2017-04-17 15:15:00,78.63,78.68,78.63,78.64,40960.0,60.9054,60.9442,60.9054,60.9132,40960.0
2017-04-17 15:20:00,78.64,78.65,78.63,78.63,30257.0,60.9132,60.9209,60.9054,60.9054,30257.0
2017-04-17 15:25:00,78.64,78.67,78.62,78.63,36019.0,60.9132,60.9364,60.8977,60.9054,36019.0
2017-04-17 15:30:00,78.62,78.64,78.62,78.63,44537.0,60.8977,60.9132,60.8977,60.9054,44537.0
2017-04-17 15:35:00,78.62,78.72,78.62,78.69,54760.0,60.8977,60.9751,60.8977,60.9519,54760.0
2017-04-17 15:40:00,78.7,78.71,78.65,78.66,60784.0,60.9596,60.9674,60.9209,60.9287,60784.0
2017-04-17 15:45:00,78.66,78.67,78.64,78.66,82119.0,60.9287,60.9364,60.9132,60.9287,82119.0
2017-04-17 15:50:00,78.66,78.69,78.65,78.69,88461.0,60.9287,60.9519,60.9209,60.9519,88461.0
2017-04-17 15:55:00,78.68,78.74,78.65,78.71,256569.0,60.9442,60.9906,60.9209,60.9674,256569.0
2017-04-18 09:30:00,77.63,78.0,77.5,77.93,424085.0,60.1308,60.4174,60.0301,60.3632,424085.0
2017-04-18 09:35:00,77.93,78.0,77.76,77.89,84779.0,60.3632,60.4174,60.2315,60.3322,84779.0
2017-04-18 09:40:00,77.89,78.05,77.85,78.05,125723.0,60.3322,60.4562,60.3012,60.4562,125723.0
2017-04-18 09:45:00,78.06,78.09,77.93,77.94,153331.0,60.4639,60.4871,60.3632,60.371,153331.0
2017-04-18 09:50:00,77.94,77.95,77.78,77.9,134489.0,60.371,60.3787,60.247,60.34,134489.0
2017-04-18 09:55:00,77.9,77.98,77.88,77.96,89328.0,60.34,60.4019,60.3245,60.3865,89328.0
2017-04-18 10:00:00,77.94,77.96,77.75,77.84,103511.0,60.371,60.3865,60.2238,60.2935,103511.0
2017-04-18 10:05:00,77.83,77.93,77.81,77.88,98386.0,60.2858,60.3632,60.2703,60.3245,98386.0
2017-04-18 10:10:00,77.88,77.94,77.86,77.88,78796.0,60.3245,60.371,60.309,60.3245,78796.0
2017-04-18 10:15:00,77.88,77.99,77.88,77.99,153718.0,60.3245,60.4097,60.3245,60.4097,153718.0
2017-04-18 10:20:00,78.0,78.03,77.91,78.0,79233.0,60.4174,60.4407,60.3477,60.4174,79233.0
2017-04-18 10:25:00,78.01,78.12,78.01,78.12,81937.0,60.4252,60.5104,60.4252,60.5104,81937.0
2017-04-18 10:30:00,78.12,78.23,78.12,78.2,52801.0,60.5104,60.5956,60.5104,60.5724,52801.0
2017-04-18 10:35:00,78.21,78.39,78.17,78.39,83779.0,60.5801,60.7195,60.5491,60.7195,83779.0
2017-04-18 10:40:00,78.39,78.4,78.26,78.26,76498.0,60.7195,60.7273,60.6188,60.6188,76498.0
2017-04-18 10:45:00,78.26,78.5,78.23,78.43,72491.0,60.6188,60.8047,60.5956,60.7505,72491.0
2017-04-18 10:50:00,78.42,78.43,78.32,78.34,53390.0,60.7428,60.7505,60.6653,60.6808,53390.0
2017-04-18 10:55:00,78.34,78.34,78.25,78.33,63799.0,60.6808,60.6808,60.6111,60.673,63799.0
2017-04-18 11:00:00,78.33,78.36,77.91,78.26,108933.0,60.673,60.6963,60.3477,60.6188,108933.0
2017-04-18 11:05:00,78.26,78.31,78.25,78.3,71299.0,60.6188,60.6576,60.6111,60.6498,71299.0
2017-04-18 11:10:00,78.3,78.32,78.25,78.26,38018.0,60.6498,60.6653,60.6111,60.6188,38018.0
2017-04-18 11:15:00,78.25,78.28,78.21,78.26,70525.0,60.6111,60.6343,60.5801,60.6188,70525.0
2017-04-18 11:20:00,78.26,78.31,78.25,78.3,38223.0,60.6188,60.6576,60.6111,60.6498,38223.0
2017-04-18 11:25:00,78.3,78.37,78.3,78.37,84896.0,60.6498,60.704,60.6498,60.704,84896.0
2017-04-18 11:30:00,78.36,78.47,78.32,78.32,71045.0,60.6963,60.7815,60.6653,60.6653,71045.0
2017-04-18 11:35:00,78.31,78.38,78.28,78.31,58412.0,60.6576,60.7118,60.6343,60.6576,58412.0
2017-04-18 11:40:00,78.3,78.3,78.18,78.19,53923.0,60.6498,60.6498,60.5569,60.5646,53923.0
2017-04-18 11:45:00,78.18,78.2,78.02,78.05,141444.0,60.5569,60.5724,60.4329,60.4562,141444.0
2017-04-18 11:50:00,78.05,78.11,78.0,78.05,82210.0,60.4562,60.5026,60.4174,60.4562,82210.0
2017-04-18 11:55:00,78.05,78.08,78.0,78.0,50854.0,60.4562,60.4794,60.4174,60.4174,50854.0
2017-04-18 12:00:00,78.0,78.01,77.94,77.98,106831.0,60.4174,60.4252,60.371,60.4019,106831.0
2017-04-18 12:05:00,77.98,78.02,77.97,77.98,50381.0,60.4019,60.4329,60.3942,60.4019,50381.0
2017-04-18 12:10:00,77.97,77.98,77.92,77.95,119243.0,60.3942,60.4019,60.3555,60.3787,119243.0
2017-04-18 12:15:00,77.96,77.98,77.92,77.95,64887.0,60.3865,60.4019,60.3555,60.3787,64887.0
2017-04-18 12:20:00,77.96,78.01,77.93,78.01,102057.0,60.3865,60.4252,60.3632,60.4252,102057.0
2017-04-18 12:25:00,78.01,78.02,77.95,77.96,44014.0,60.4252,60.4329,60.3787,60.3865,44014.0
2017-04-18 12:30:00,77.95,78.02,77.92,77.99,36405.0,60.3787,60.4329,60.3555,60.4097,36405.0
2017-04-18 12:35:00,78.0,78.01,77.96,77.99,48485.0,60.4174,60.4252,60.3865,60.4097,48485.0
2017-04-18 12:40:00,77.98,77.98,77.88,77.89,85422.0,60.4019,60.4019,60.3245,60.3322,85422.0
2017-04-18 12:45:00,77.9,77.94,77.84,77.86,107899.0,60.34,60.371,60.2935,60.309,107899.0
2017-04-18 12:50:00,77.87,77.98,77.87,77.95,34822.0,60.3167,60.4019,60.3167,60.3787,34822.0
2017-04-18 12:55:00,77.95,77.97,77.93,77.95,24253.0,60.3787,60.3942,60.3632,60.3787,24253.0
2017-04-18 13:00:00,77.95,77.97,77.94,77.95,38581.0,60.3787,60.3942,60.371,60.3787,38581.0
2017-04-18 13:05:00,77.96,77.96,77.85,77.88,114047.0,60.3865,60.3865,60.3012,60.3245,114047.0
2017-04-18 13:10:00,77.89,77.9,77.85,77.9,43013.0,60.3322,60.34,60.3012,60.34,43013.0
2017-04-18 13:15:00,77.9,77.95,77.89,77.92,128794.0,60.34,60.3787,60.3322,60.3555,128794.0
2017-04-18 13:20:00,77.93,77.95,77.91,77.95,88086.0,60.3632,60.3787,60.3477,60.3787,88086.0
2017-04-18 13:25:00,77.95,78.0,77.93,77.98,94528.0,60.3787,60.4174,60.3632,60.4019,94528.0
2017-04-18 13:30:00,77.98,78.08,77.98,78.08,36203.0,60.4019,60.4794,60.4019,60.4794,36203.0
2017-04-18 13:35:00,78.09,78.13,78.04,78.04,49399.0,60.4871,60.5181,60.4484,60.4484,49399.0
2017-04-18 13:40:00,78.04,78.16,78.02,78.15,56621.0,60.4484,60.5414,60.4329,60.5336,56621.0
2017-04-18 13:45:00,78.14,78.3,78.14,78.29,130013.0,60.5259,60.6498,60.5259,60.6421,130013.0
2017-04-18 13:50:00,78.27,78.27,78.16,78.16,28205.0,60.6266,60.6266,60.5414,60.5414,28205.0
2017-04-18 13:55:00,78.17,78.21,78.15,78.19,23570.0,60.5491,60.5801,60.5336,60.5646,23570.0
2017-04-18 14:00:00,78.2,78.2,78.12,78.17,78809.0,60.5724,60.5724,60.5104,60.5491,78809.0
2017-04-18 14:05:00,78.17,78.2,78.15,78.18,34209.0,60.5491,60.5724,60.5336,60.5569,34209.0
2017-04-18 14:10:00,78.18,78.23,78.16,78.21,45179.0,60.5569,60.5956,60.5414,60.5801,45179.0
2017-04-18 14:15:00,78.21,78.24,78.18,78.2,31069.0,60.5801,60.6033,60.5569,60.5724,31069.0
2017-04-18 14:20:00,78.2,78.21,78.17,78.21,95676.0,60.5724,60.5801,60.5491,60.5801,95676.0
2017-04-18 14:25:00,78.21,78.24,78.2,78.2,38383.0,60.5801,60.6033,60.5724,60.5724,38383.0
2017-04-18 14:30:00,78.21,78.25,78.19,78.22,37779.0,60.5801,60.6111,60.5646,60.5878,37779.0
2017-04-18 14:35:00,78.22,78.23,78.18,78.2,73763.0,60.5878,60.5956,60.5569,60.5724,73763.0
2017-04-18 14:40:00,78.2,78.22,78.18,78.19,44107.0,60.5724,60.5878,60.5569,60.5646,44107.0
2017-04-18 14:45:00,78.19,78.21,78.18,78.2,53344.0,60.5646,60.5801,60.5569,60.5724,53344.0
2017-04-18 14:50:00,78.2,78.22,78.15,78.21,51070.0,60.5724,60.5878,60.5336,60.5801,51070.0
2017-04-18 14:55:00,78.21,78.22,78.17,78.19,22574.0,60.5801,60.5878,60.5491,60.5646,22574.0
2017-04-18 15:00:00,78.19,78.2,78.16,78.16,38885.0,60.5646,60.5724,60.5414,60.5414,38885.0
2017-04-18 15:05:00,78.16,78.21,78.16,78.2,52295.0,60.5414,60.5801,60.5414,60.5724,52295.0
2017-04-18 15:10:00,78.21,78.23,78.17,78.22,51096.0,60.5801,60.5956,60.5491,60.5878,51096.0
2017-04-18 15:15:00,78.21,78.26,78.2,78.25,31760.0,60.5801,60.6188,60.5724,60.6111,31760.0
2017-04-18 15:20:00,78.25,78.3,78.24,78.29,79510.0,60.6111,60.6498,60.6033,60.6421,79510.0
2017-04-18 15:25:00,78.29,78.3,78.24,78.25,48143.0,60.6421,60.6498,60.6033,60.6111,48143.0
2017-04-18 15:30:00,78.25,78.26,78.2,78.23,55043.0,60.6111,60.6188,60.5724,60.5956,55043.0
2017-04-18 15:35:00,78.24,78.25,78.22,78.25,65282.0,60.6033,60.6111,60.5878,60.6111,65282.0
2017-04-18 15:40:00,78.25,78.28,78.22,78.25,98404.0,60.6111,60.6343,60.5878,60.6111,98404.0
2017-04-18 15:45:00,78.25,78.29,78.24,78.26,101397.0,60.6111,60.6421,60.6033,60.6188,101397.0
2017-04-18 15:50:00,78.25,78.28,78.23,78.26,121870.0,60.6111,60.6343,60.5956,60.6188,121870.0
2017-04-18 15:55:00,78.26,78.31,78.26,78.27,206144.0,60.6188,60.6576,60.6188,60.6266,206144.0
2017-04-19 09:30:00,78.06,78.09,77.72,77.76,150759.0,60.8523,60.8757,60.5873,60.6185,150759.0
2017-04-19 09:35:00,77.77,77.78,77.59,77.71,33340.0,60.6263,60.6341,60.486,60.5795,33340.0
2017-04-19 09:40:00,77.7,77.77,77.65,77.67,54187.0,60.5717,60.6263,60.5327,60.5483,54187.0
2017-04-19 09:45:00,77.66,77.76,77.64,77.67,52946.0,60.5405,60.6185,60.5249,60.5483,52946.0
2017-04-19 09:50:00,77.67,77.74,77.66,77.66,48274.0,60.5483,60.6029,60.5405,60.5405,48274.0
2017-04-19 09:55:00,77.66,77.89,77.64,77.83,61349.0,60.5405,60.7198,60.5249,60.673,61349.0
2017-04-19 10:00:00,77.82,77.88,77.73,77.73,49920.0,60.6653,60.712,60.5951,60.5951,49920.0
2017-04-19 10:05:00,77.74,77.78,77.66,77.78,65664.0,60.6029,60.6341,60.5405,60.6341,65664.0
2017-04-19 10:10:00,77.79,77.8,77.71,77.77,37455.0,60.6419,60.6497,60.5795,60.6263,37455.0
2017-04-19 10:15:00,77.78,77.82,77.75,77.79,36203.0,60.6341,60.6653,60.6107,60.6419,36203.0
2017-04-19 10:20:00,77.8,77.84,77.74,77.75,47471.0,60.6497,60.6808,60.6029,60.6107,47471.0
2017-04-19 10:25:00,77.75,77.77,77.72,77.76,35759.0,60.6107,60.6263,60.5873,60.6185,35759.0
2017-04-19 10:30:00,77.77,77.8,77.75,77.77,49841.0,60.6263,60.6497,60.6107,60.6263,49841.0
2017-04-19 10:35:00,77.79,77.85,77.78,77.81,49725.0,60.6419,60.6886,60.6341,60.6575,49725.0
2017-04-19 10:40:00,77.81,77.81,77.75,77.77,82495.0,60.6575,60.6575,60.6107,60.6263,82495.0
2017-04-19 10:45:00,77.76,77.79,77.75,77.77,32022.0,60.6185,60.6419,60.6107,60.6263,32022.0
2017-04-19 10:50:00,77.76,77.78,77.73,77.77,35635.0,60.6185,60.6341,60.5951,60.6263,35635.0
2017-04-19 10:55:00,77.78,77.84,77.77,77.81,83308.0,60.6341,60.6808,60.6263,60.6575,83308.0
2017-04-19 11:00:00,77.82,77.89,77.8,77.89,31314.0,60.6653,60.7198,60.6497,60.7198,31314.0
2017-04-19 11:05:00,77.89,77.92,77.83,77.84,28187.0,60.7198,60.7432,60.673,60.6808,28187.0
2017-04-19 11:10:00,77.84,77.88,77.83,77.86,34765.0,60.6808,60.712,60.673,60.6964,34765.0
2017-04-19 11:15:00,77.86,77.89,77.84,77.88,26636.0,60.6964,60.7198,60.6808,60.712,26636.0
2017-04-19 11:20:00,77.88,77.95,77.87,77.91,30364.0,60.712,60.7666,60.7042,60.7354,30364.0
2017-04-19 11:25:00,77.92,77.92,77.83,77.85,28006.0,60.7432,60.7432,60.673,60.6886,28006.0
2017-04-19 11:30:00,77.84,77.89,77.83,77.85,38349.0,60.6808,60.7198,60.673,60.6886,38349.0
2017-04-19 11:35:00,77.86,77.93,77.86,77.93,23425.0,60.6964,60.751,60.6964,60.751,23425.0
2017-04-19 11:40:00,77.93,77.94,77.88,77.88,78784.0,60.751,60.7588,60.712,60.712,78784.0
2017-04-19 11:45:00,77.89,77.9,77.84,77.87,23087.0,60.7198,60.7276,60.6808,60.7042,23087.0
2017-04-19 11:50:00,77.86,77.88,77.83,77.83,19573.0,60.6964,60.712,60.673,60.673,19573.0
2017-04-19 11:55:00,77.83,77.84,77.79,77.82,25911.0,60.673,60.6808,60.6419,60.6653,25911.0
2017-04-19 12:00:00,77.83,77.85,77.78,77.79,29171.0,60.673,60.6886,60.6341,60.6419,29171.0
2017-04-19 12:05:00,77.78,77.78,77.72,77.74,52109.0,60.6341,60.6341,60.5873,60.6029,52109.0
2017-04-19 12:10:00,77.74,77.75,77.71,77.74,42234.0,60.6029,60.6107,60.5795,60.6029,42234.0
2017-04-19 12:15:00,77.74,77.78,77.72,77.73,19090.0,60.6029,60.6341,60.5873,60.5951,19090.0
2017-04-19 12:20:00,77.73,77.76,77.71,77.72,42542.0,60.5951,60.6185,60.5795,60.5873,42542.0
2017-04-19 12:25:00,77.72,77.75,77.71,77.71,20213.0,60.5873,60.6107,60.5795,60.5795,20213.0
2017-04-19 12:30:00,77.71,77.71,77.6,77.63,62838.0,60.5795,60.5795,60.4937,60.5171,62838.0
2017-04-19 12:35:00,77.62,77.68,77.61,77.65,31047.0,60.5093,60.5561,60.5015,60.5327,31047.0
2017-04-19 12:40:00,77.66,77.69,77.64,77.69,17187.0,60.5405,60.5639,60.5249,60.5639,17187.0
2017-04-19 12:45:00,77.69,77.73,77.69,77.71,13646.0,60.5639,60.5951,60.5639,60.5795,13646.0
2017-04-19 12:50:00,77.71,77.75,77.71,77.73,29591.0,60.5795,60.6107,60.5795,60.5951,29591.0
2017-04-19 12:55:00,77.74,77.74,77.68,77.68,14391.0,60.6029,60.6029,60.5561,60.5561,14391.0
2017-04-19 13:00:00,77.68,77.71,77.66,77.69,49491.0,60.5561,60.5795,60.5405,60.5639,49491.0
2017-04-19 13:05:00,77.69,77.71,77.67,77.67,49183.0,60.5639,60.5795,60.5483,60.5483,49183.0
2017-04-19 13:10:00,77.68,77.71,77.65,77.69,53567.0,60.5561,60.5795,60.5327,60.5639,53567.0
2017-04-19 13:15:00,77.7,77.72,77.7,77.72,85574.0,60.5717,60.5873,60.5717,60.5873,85574.0
2017-04-19 13:20:00,77.71,77.81,77.7,77.8,61208.0,60.5795,60.6575,60.5717,60.6497,61208.0
2017-04-19 13:25:00,77.8,77.81,77.79,77.81,44834.0,60.6497,60.6575,60.6419,60.6575,44834.0
2017-04-19 13:30:00,77.8,77.85,77.8,77.81,29504.0,60.6497,60.6886,60.6497,60.6575,29504.0
2017-04-19 13:35:00,77.81,77.86,77.81,77.85,24382.0,60.6575,60.6964,60.6575,60.6886,24382.0
2017-04-19 13:40:00,77.86,77.89,77.84,77.87,41909.0,60.6964,60.7198,60.6808,60.7042,41909.0
2017-04-19 13:45:00,77.87,77.91,77.83,77.84,35419.0,60.7042,60.7354,60.673,60.6808,35419.0
2017-04-19 13:50:00,77.84,77.89,77.82,77.88,26538.0,60.6808,60.7198,60.6653,60.712,26538.0
2017-04-19 13:55:00,77.88,77.88,77.8,77.8,17811.0,60.712,60.712,60.6497,60.6497,17811.0
2017-04-19 14:00:00,77.8,77.86,77.8,77.83,26896.0,60.6497,60.6964,60.6497,60.673,26896.0
2017-04-19 14:05:00,77.82,77.84,77.8,77.81,31793.0,60.6653,60.6808,60.6497,60.6575,31793.0
2017-04-19 14:10:00,77.81,77.83,77.8,77.81,37139.0,60.6575,60.673,60.6497,60.6575,37139.0
2017-04-19 14:15:00,77.81,77.84,77.78,77.83,49115.0,60.6575,60.6808,60.6341,60.673,49115.0
2017-04-19 14:20:00,77.82,77.87,77.81,77.85,32861.0,60.6653,60.7042,60.6575,60.6886,32861.0
2017-04-19 14:25:00,77.85,77.88,77.83,77.84,26126.0,60.6886,60.712,60.673,60.6808,26126.0
2017-04-19 14:30:00,77.84,77.85,77.8,77.84,21248.0,60.6808,60.6886,60.6497,60.6808,21248.0
2017-04-19 14:35:00,77.83,77.84,77.8,77.8,29036.0,60.673,60.6808,60.6497,60.6497,29036.0
2017-04-19 14:40:00,77.81,77.82,77.71,77.73,39762.0,60.6575,60.6653,60.5795,60.5951,39762.0
2017-04-19 14:45:00,77.73,77.75,77.68,77.72,39957.0,60.5951,60.6107,60.5561,60.5873,39957.0
2017-04-19 14:50:00,77.72,77.73,77.65,77.72,40890.0,60.5873,60.5951,60.5327,60.5873,40890.0
2017-04-19 14:55:00,77.72,77.73,77.71,77.72,38946.0,60.5873,60.5951,60.5795,60.5873,38946.0
2017-04-19 15:00:00,77.72,77.74,77.7,77.72,21555.0,60.5873,60.6029,60.5717,60.5873,21555.0
2017-04-19 15:05:00,77.72,77.73,77.67,77.71,26104.0,60.5873,60.5951,60.5483,60.5795,26104.0
2017-04-19 15:10:00,77.71,77.73,77.68,77.68,39371.0,60.5795,60.5951,60.5561,60.5561,39371.0
2017-04-19 15:15:00,77.68,77.73,77.68,77.73,65725.0,60.5561,60.5951,60.5561,60.5951,65725.0
2017-04-19 15:20:00,77.72,77.73,77.7,77.73,23722.0,60.5873,60.5951,60.5717,60.5951,23722.0
2017-04-19 15:25:00,77.72,77.73,77.69,77.73,58005.0,60.5873,60.5951,60.5639,60.5951,58005.0
2017-04-19 15:30:00,77.73,77.74,77.66,77.69,56055.0,60.5951,60.6029,60.5405,60.5639,56055.0
2017-04-19 15:35:00,77.7,77.71,77.67,77.69,29956.0,60.5717,60.5795,60.5483,60.5639,29956.0
2017-04-19 15:40:00,77.69,77.72,77.66,77.67,46132.0,60.5639,60.5873,60.5405,60.5483,46132.0
2017-04-19 15:45:00,77.67,77.73,77.66,77.72,68792.0,60.5483,60.5951,60.5405,60.5873,68792.0
2017-04-19 15:50:00,77.72,77.78,77.68,77.77,74150.0,60.5873,60.6341,60.5561,60.6263,74150.0
2017-04-19 15:55:00,77.77,77.85,77.74,77.82,237715.0,60.6263,60.6886,60.6029,60.6653,237715.0
2017-04-20 09:30:00,77.85,78.06,77.79,77.91,150671.0,60.6886,60.8523,60.6419,60.7354,150671.0
2017-04-20 09:35:00,77.89,78.03,77.84,77.92,42680.0,60.7198,60.829,60.6808,60.7432,42680.0
2017-04-20 09:40:00,77.92,77.99,77.89,77.92,32870.0,60.7432,60.7978,60.7198,60.7432,32870.0
2017-04-20 09:45:00,77.91,77.96,77.83,77.89,70969.0,60.7354,60.7744,60.673,60.7198,70969.0
2017-04-20 09:50:00,77.9,77.95,77.87,77.93,73896.0,60.7276,60.7666,60.7042,60.751,73896.0
2017-04-20 09:55:00,77.92,78.07,77.9,78.0,67212.0,60.7432,60.8601,60.7276,60.8056,67212.0
2017-04-20 10:00:00,77.99,78.06,77.96,78.06,51876.0,60.7978,60.8523,60.7744,60.8523,51876.0
2017-04-20 10:05:00,78.06,78.13,78.0,78.07,55836.0,60.8523,60.9069,60.8056,60.8601,55836.0
2017-04-20 10:10:00,78.06,78.21,78.04,78.19,49436.0,60.8523,60.9693,60.8368,60.9537,49436.0
2017-04-20 10:15:00,78.19,78.3,78.19,78.19,39678.0,60.9537,61.0394,60.9537,60.9537,39678.0
2017-04-20 10:20:00,78.19,78.21,78.14,78.16,58799.0,60.9537,60.9693,60.9147,60.9303,58799.0
2017-04-20 10:25:00,78.16,78.23,78.14,78.17,118631.0,60.9303,60.9849,60.9147,60.9381,118631.0
2017-04-20 10:30:00,78.18,78.24,78.15,78.17,40817.0,60.9459,60.9927,60.9225,60.9381,40817.0
2017-04-20 10:35:00,78.17,78.2,78.12,78.16,39835.0,60.9381,60.9615,60.8991,60.9303,39835.0
2017-04-20 10:40:00,78.17,78.18,78.09,78.12,31256.0,60.9381,60.9459,60.8757,60.8991,31256.0
2017-04-20 10:45:00,78.12,78.12,78.06,78.1,23220.0,60.8991,60.8991,60.8523,60.8835,23220.0
2017-04-20 10:50:00,78.1,78.16,78.09,78.13,33132.0,60.8835,60.9303,60.8757,60.9069,33132.0
2017-04-20 10:55:00,78.14,78.16,78.13,78.14,26342.0,60.9147,60.9303,60.9069,60.9147,26342.0
2017-04-20 11:00:00,78.15,78.16,78.1,78.11,48082.0,60.9225,60.9303,60.8835,60.8913,48082.0
2017-04-20 11:05:00,78.11,78.17,78.1,78.16,46400.0,60.8913,60.9381,60.8835,60.9303,46400.0
2017-04-20 11:10:00,78.16,78.21,78.15,78.21,15126.0,60.9303,60.9693,60.9225,60.9693,15126.0
2017-04-20 11:15:00,78.2,78.23,78.16,78.21,28425.0,60.9615,60.9849,60.9303,60.9693,28425.0
2017-04-20 11:20:00,78.21,78.24,78.19,78.22,33463.0,60.9693,60.9927,60.9537,60.9771,33463.0
2017-04-20 11:25:00,78.23,78.29,78.19,78.28,43411.0,60.9849,61.0316,60.9537,61.0238,43411.0
2017-04-20 11:30:00,78.29,78.3,78.25,78.3,25634.0,61.0316,61.0394,61.0005,61.0394,25634.0
2017-04-20 11:35:00,78.3,78.42,78.28,78.42,55558.0,61.0394,61.133,61.0238,61.133,55558.0
2017-04-20 11:40:00,78.42,78.5,78.41,78.5,63782.0,61.133,61.1954,61.1252,61.1954,63782.0
2017-04-20 11:45:00,78.5,78.55,78.47,78.52,45363.0,61.1954,61.2343,61.172,61.2109,45363.0
2017-04-20 11:50:00,78.52,78.57,78.48,78.48,22496.0,61.2109,61.2499,61.1798,61.1798,22496.0
2017-04-20 11:55:00,78.48,78.58,78.47,78.57,31464.0,61.1798,61.2577,61.172,61.2499,31464.0
2017-04-20 12:00:00,78.57,78.73,78.54,78.7,69703.0,61.2499,61.3747,61.2265,61.3513,69703.0
2017-04-20 12:05:00,78.7,78.84,78.69,78.82,65680.0,61.3513,61.4604,61.3435,61.4448,65680.0
2017-04-20 12:10:00,78.82,78.89,78.81,78.86,52093.0,61.4448,61.4994,61.437,61.476,52093.0
2017-04-20 12:15:00,78.87,78.89,78.82,78.88,37966.0,61.4838,61.4994,61.4448,61.4916,37966.0
2017-04-20 12:20:00,78.89,78.92,78.85,78.9,48287.0,61.4994,61.5228,61.4682,61.5072,48287.0
2017-04-20 12:25:00,78.9,78.96,78.88,78.89,41966.0,61.5072,61.5539,61.4916,61.4994,41966.0
2017-04-20 12:30:00,78.9,78.92,78.88,78.88,52359.0,61.5072,61.5228,61.4916,61.4916,52359.0
2017-04-20 12:35:00,78.89,78.91,78.85,78.86,46935.0,61.4994,61.515,61.4682,61.476,46935.0
2017-04-20 12:40:00,78.86,78.89,78.84,78.87,54903.0,61.476,61.4994,61.4604,61.4838,54903.0
2017-04-20 12:45:00,78.88,78.88,78.82,78.83,37586.0,61.4916,61.4916,61.4448,61.4526,37586.0
2017-04-20 12:50:00,78.83,78.92,78.82,78.91,68984.0,61.4526,61.5228,61.4448,61.515,68984.0
2017-04-20 12:55:00,78.9,78.92,78.75,78.86,79102.0,61.5072,61.5228,61.3902,61.476,79102.0
2017-04-20 13:00:00,78.87,78.92,78.85,78.91,25938.0,61.4838,61.5228,61.4682,61.515,25938.0
2017-04-20 13:05:00,78.9,78.92,78.86,78.86,41688.0,61.5072,61.5228,61.476,61.476,41688.0
2017-04-20 13:10:00,78.86,78.95,78.85,78.94,60819.0,61.476,61.5462,61.4682,61.5384,60819.0
2017-04-20 13:15:00,78.94,78.94,78.86,78.87,49232.0,61.5384,61.5384,61.476,61.4838,49232.0
2017-04-20 13:20:00,78.88,78.96,78.87,78.95,48632.0,61.4916,61.5539,61.4838,61.5462,48632.0
2017-04-20 13:25:00,78.96,79.03,78.94,79.01,79161.0,61.5539,61.6085,61.5384,61.5929,79161.0
2017-04-20 13:30:00,79.02,79.03,78.97,79.03,72521.0,61.6007,61.6085,61.5617,61.6085,72521.0
2017-04-20 13:35:00,79.03,79.07,79.0,79.01,38388.0,61.6085,61.6397,61.5851,61.5929,38388.0
2017-04-20 13:40:00,79.01,79.12,79.0,79.12,50666.0,61.5929,61.6787,61.5851,61.6787,50666.0
2017-04-20 13:45:00,79.12,79.23,79.12,79.21,85971.0,61.6787,61.7644,61.6787,61.7488,85971.0
2017-04-20 13:50:00,79.22,79.23,79.2,79.21,60364.0,61.7566,61.7644,61.741,61.7488,60364.0
2017-04-20 13:55:00,79.21,79.36,79.2,79.31,106679.0,61.7488,61.8658,61.741,61.8268,106679.0
2017-04-20 14:00:00,79.32,79.4,79.29,79.4,126191.0,61.8346,61.897,61.8112,61.897,126191.0
2017-04-20 14:05:00,79.39,79.39,79.29,79.3,51748.0,61.8892,61.8892,61.8112,61.819,51748.0
2017-04-20 14:10:00,79.29,79.35,79.29,79.32,66518.0,61.8112,61.858,61.8112,61.8346,66518.0
2017-04-20 14:15:00,79.33,79.36,79.3,79.31,51994.0,61.8424,61.8658,61.819,61.8268,51994.0
2017-04-20 14:20:00,79.32,79.41,79.3,79.39,64477.0,61.8346,61.9048,61.819,61.8892,64477.0
2017-04-20 14:25:00,79.39,79.44,79.35,79.36,66542.0,61.8892,61.9281,61.858,61.8658,66542.0
2017-04-20 14:30:00,79.35,79.4,79.32,79.4,87763.0,61.858,61.897,61.8346,61.897,87763.0
2017-04-20 14:35:00,79.39,79.54,79.39,79.54,91995.0,61.8892,62.0061,61.8892,62.0061,91995.0
2017-04-20 14:40:00,79.54,79.54,79.4,79.4,43489.0,62.0061,62.0061,61.897,61.897,43489.0
2017-04-20 14:45:00,79.4,79.5,79.4,79.49,61207.0,61.897,61.9749,61.897,61.9671,61207.0
2017-04-20 14:50:00,79.49,79.49,79.46,79.47,43606.0,61.9671,61.9671,61.9437,61.9515,43606.0
2017-04-20 14:55:00,79.48,79.51,79.47,79.5,80607.0,61.9593,61.9827,61.9515,61.9749,80607.0
2017-04-20 15:00:00,79.5,79.51,79.45,79.48,84789.0,61.9749,61.9827,61.9359,61.9593,84789.0
2017-04-20 15:05:00,79.47,79.48,79.41,79.45,46064.0,61.9515,61.9593,61.9048,61.9359,46064.0
2017-04-20 15:10:00,79.45,79.49,79.42,79.48,60877.0,61.9359,61.9671,61.9125,61.9593,60877.0
2017-04-20 15:15:00,79.49,79.49,79.37,79.37,41842.0,61.9671,61.9671,61.8736,61.8736,41842.0
2017-04-20 15:20:00,79.38,79.38,79.29,79.3,33436.0,61.8814,61.8814,61.8112,61.819,33436.0
2017-04-20 15:25:00,79.31,79.43,79.29,79.43,106199.0,61.8268,61.9203,61.8112,61.9203,106199.0
2017-04-20 15:30:00,79.43,79.44,79.39,79.42,54571.0,61.9203,61.9281,61.8892,61.9125,54571.0
2017-04-20 15:35:00,79.42,79.46,79.39,79.41,69683.0,61.9125,61.9437,61.8892,61.9048,69683.0
2017-04-20 15:40:00,79.41,79.45,79.4,79.42,119210.0,61.9048,61.9359,61.897,61.9125,119210.0
2017-04-20 15:45:00,79.42,79.45,79.4,79.4,101802.0,61.9125,61.9359,61.897,61.897,101802.0
2017-04-20 15:50:00,79.4,79.46,79.39,79.46,190183.0,61.897,61.9437,61.8892,61.9437,190183.0
2017-04-20 15:55:00,79.45,79.52,79.41,79.42,448880.0,61.9359,61.9905,61.9048,61.9125,448880.0
2017-04-21 09:30:00,79.24,79.3,78.96,79.0,371906.0,61.7722,61.819,61.5539,61.5851,371906.0
2017-04-21 09:35:00,78.99,79.1,78.97,79.1,92548.0,61.5773,61.6631,61.5617,61.6631,92548.0
2017-04-21 09:40:00,79.11,79.22,79.11,79.19,47939.0,61.6709,61.7566,61.6709,61.7332,47939.0
2017-04-21 09:45:00,79.19,79.33,79.08,79.33,76699.0,61.7332,61.8424,61.6475,61.8424,76699.0
2017-04-21 09:50:00,79.31,79.41,79.24,79.35,78118.0,61.8268,61.9048,61.7722,61.858,78118.0
2017-04-21 09:55:00,79.35,79.39,79.25,79.38,63319.0,61.858,61.8892,61.78,61.8814,63319.0
2017-04-21 10:00:00,79.36,79.38,79.28,79.3,85387.0,61.8658,61.8814,61.8034,61.819,85387.0
2017-04-21 10:05:00,79.3,79.42,79.3,79.37,84556.0,61.819,61.9125,61.819,61.8736,84556.0
2017-04-21 10:10:00,79.38,79.46,79.35,79.43,70766.0,61.8814,61.9437,61.858,61.9203,70766.0
2017-04-21 10:15:00,79.43,79.43,79.34,79.37,52348.0,61.9203,61.9203,61.8502,61.8736,52348.0
2017-04-21 10:20:00,79.36,79.44,79.31,79.31,102430.0,61.8658,61.9281,61.8268,61.8268,102430.0
2017-04-21 10:25:00,79.3,79.33,79.14,79.16,128697.0,61.819,61.8424,61.6943,61.7099,128697.0
2017-04-21 10:30:00,79.16,79.21,79.09,79.15,85705.0,61.7099,61.7488,61.6553,61.7021,85705.0
2017-04-21 10:35:00,79.16,79.17,79.11,79.12,88045.0,61.7099,61.7177,61.6709,61.6787,88045.0
2017-04-21 10:40:00,79.11,79.13,79.02,79.08,80645.0,61.6709,61.6865,61.6007,61.6475,80645.0
2017-04-21 10:45:00,79.08,79.15,79.03,79.15,174962.0,61.6475,61.7021,61.6085,61.7021,174962.0
2017-04-21 10:50:00,79.16,79.16,79.08,79.1,38352.0,61.7099,61.7099,61.6475,61.6631,38352.0
2017-04-21 10:55:00,79.11,79.15,79.09,79.15,42226.0,61.6709,61.7021,61.6553,61.7021,42226.0
2017-04-21 11:00:00,79.14,79.14,79.09,79.12,43927.0,61.6943,61.6943,61.6553,61.6787,43927.0
2017-04-21 11:05:00,79.12,79.15,79.08,79.11,49567.0,61.6787,61.7021,61.6475,61.6709,49567.0
2017-04-21 11:10:00,79.12,79.13,79.07,79.09,49144.0,61.6787,61.6865,61.6397,61.6553,49144.0
2017-04-21 11:15:00,79.09,79.13,79.08,79.11,49313.0,61.6553,61.6865,61.6475,61.6709,49313.0
2017-04-21 11:20:00,79.11,79.16,79.08,79.13,37748.0,61.6709,61.7099,61.6475,61.6865,37748.0
2017-04-21 11:25:00,79.14,79.2,79.13,79.14,36496.0,61.6943,61.741,61.6865,61.6943,36496.0
2017-04-21 11:30:00,79.14,79.17,79.13,79.16,29621.0,61.6943,61.7177,61.6865,61.7099,29621.0
2017-04-21 11:35:00,79.17,79.24,79.16,79.17,36458.0,61.7177,61.7722,61.7099,61.7177,36458.0
2017-04-21 11:40:00,79.16,79.24,79.15,79.22,36612.0,61.7099,61.7722,61.7021,61.7566,36612.0
2017-04-21 11:45:00,79.22,79.24,79.2,79.21,46611.0,61.7566,61.7722,61.741,61.7488,46611.0
2017-04-21 11:50:00,79.2,79.22,79.17,79.21,29265.0,61.741,61.7566,61.7177,61.7488,29265.0
2017-04-21 11:55:00,79.2,79.28,79.2,79.21,33255.0,61.741,61.8034,61.741,61.7488,33255.0
2017-04-21 12:00:00,79.22,79.4,79.2,79.38,85412.0,61.7566,61.897,61.741,61.8814,85412.0
2017-04-21 12:05:00,79.37,79.38,79.27,79.32,56462.0,61.8736,61.8814,61.7956,61.8346,56462.0
2017-04-21 12:10:00,79.31,79.37,79.28,79.34,35383.0,61.8268,61.8736,61.8034,61.8502,35383.0
2017-04-21 12:15:00,79.33,79.38,79.33,79.38,63754.0,61.8424,61.8814,61.8424,61.8814,63754.0
2017-04-21 12:20:00,79.37,79.38,79.34,79.36,55585.0,61.8736,61.8814,61.8502,61.8658,55585.0
2017-04-21 12:25:00,79.36,79.42,79.34,79.4,75171.0,61.8658,61.9125,61.8502,61.897,75171.0
2017-04-21 12:30:00,79.41,79.42,79.31,79.37,52949.0,61.9048,61.9125,61.8268,61.8736,52949.0
2017-04-21 12:35:00,79.36,79.38,79.28,79.31,54154.0,61.8658,61.8814,61.8034,61.8268,54154.0
2017-04-21 12:40:00,79.31,79.34,79.27,79.27,29553.0,61.8268,61.8502,61.7956,61.7956,29553.0
2017-04-21 12:45:00,79.27,79.3,79.24,79.27,54479.0,61.7956,61.819,61.7722,61.7956,54479.0
2017-04-21 12:50:00,79.27,79.31,79.24,79.3,28194.0,61.7956,61.8268,61.7722,61.819,28194.0
2017-04-21 12:55:00,79.3,79.32,79.27,79.29,34534.0,61.819,61.8346,61.7956,61.8112,34534.0
2017-04-21 13:00:00,79.3,79.31,79.26,79.27,25541.0,61.819,61.8268,61.7878,61.7956,25541.0
2017-04-21 13:05:00,79.27,79.27,79.24,79.27,42495.0,61.7956,61.7956,61.7722,61.7956,42495.0
2017-04-21 13:10:00,79.27,79.27,79.15,79.26,82445.0,61.7956,61.7956,61.7021,61.7878,82445.0
2017-04-21 13:15:00,79.26,79.3,79.25,79.25,36680.0,61.7878,61.819,61.78,61.78,36680.0
2017-04-21 13:20:00,79.25,79.29,79.23,79.28,53296.0,61.78,61.8112,61.7644,61.8034,53296.0
2017-04-21 13:25:00,79.29,79.3,79.25,79.27,40687.0,61.8112,61.819,61.78,61.7956,40687.0
2017-04-21 13:30:00,79.27,79.31,79.25,79.28,44075.0,61.7956,61.8268,61.78,61.8034,44075.0
2017-04-21 13:35:00,79.28,79.31,79.24,79.25,33737.0,61.8034,61.8268,61.7722,61.78,33737.0
2017-04-21 13:40:00,79.24,79.26,79.24,79.26,23037.0,61.7722,61.7878,61.7722,61.7878,23037.0
2017-04-21 13:45:00,79.26,79.32,79.25,79.31,44976.0,61.7878,61.8346,61.78,61.8268,44976.0
2017-04-21 13:50:00,79.3,79.32,79.3,79.31,23045.0,61.819,61.8346,61.819,61.8268,23045.0
2017-04-21 13:55:00,79.31,79.38,79.27,79.29,42101.0,61.8268,61.8814,61.7956,61.8112,42101.0
2017-04-21 14:00:00,79.28,79.29,79.24,79.27,29582.0,61.8034,61.8112,61.7722,61.7956,29582.0
2017-04-21 14:05:00,79.27,79.29,79.25,79.27,23192.0,61.7956,61.8112,61.78,61.7956,23192.0
2017-04-21 14:10:00,79.26,79.31,79.24,79.26,26094.0,61.7878,61.8268,61.7722,61.7878,26094.0
2017-04-21 14:15:00,79.27,79.29,79.26,79.27,25826.0,61.7956,61.8112,61.7878,61.7956,25826.0
2017-04-21 14:20:00,79.26,79.34,79.26,79.33,28365.0,61.7878,61.8502,61.7878,61.8424,28365.0
2017-04-21 14:25:00,79.34,79.39,79.34,79.38,60353.0,61.8502,61.8892,61.8502,61.8814,60353.0
2017-04-21 14:30:00,79.37,79.43,79.35,79.37,37642.0,61.8736,61.9203,61.858,61.8736,37642.0
2017-04-21 14:35:00,79.37,79.43,79.37,79.43,33917.0,61.8736,61.9203,61.8736,61.9203,33917.0
2017-04-21 14:40:00,79.42,79.45,79.4,79.44,36269.0,61.9125,61.9359,61.897,61.9281,36269.0
2017-04-21 14:45:00,79.44,79.5,79.43,79.44,63568.0,61.9281,61.9749,61.9203,61.9281,63568.0
2017-04-21 14:50:00,79.44,79.45,79.39,79.4,54957.0,61.9281,61.9359,61.8892,61.897,54957.0
2017-04-21 14:55:00,79.41,79.49,79.4,79.47,42210.0,61.9048,61.9671,61.897,61.9515,42210.0
2017-04-21 15:00:00,79.46,79.47,79.4,79.42,37568.0,61.9437,61.9515,61.897,61.9125,37568.0
2017-04-21 15:05:00,79.42,79.42,79.31,79.35,33153.0,61.9125,61.9125,61.8268,61.858,33153.0
2017-04-21 15:10:00,79.34,79.36,79.3,79.31,66722.0,61.8502,61.8658,61.819,61.8268,66722.0
2017-04-21 15:15:00,79.3,79.32,79.27,79.3,64173.0,61.819,61.8346,61.7956,61.819,64173.0
2017-04-21 15:20:00,79.3,79.31,79.27,79.3,85873.0,61.819,61.8268,61.7956,61.819,85873.0
2017-04-21 15:25:00,79.31,79.33,79.28,79.29,57863.0,61.8268,61.8424,61.8034,61.8112,57863.0
2017-04-21 15:30:00,79.29,79.3,79.21,79.23,105651.0,61.8112,61.819,61.7488,61.7644,105651.0
2017-04-21 15:35:00,79.24,79.31,79.23,79.28,70180.0,61.7722,61.8268,61.7644,61.8034,70180.0
2017-04-21 15:40:00,79.28,79.32,79.27,79.31,139515.0,61.8034,61.8346,61.7956,61.8268,139515.0
2017-04-21 15:45:00,79.32,79.35,79.31,79.31,93301.0,61.8346,61.858,61.8268,61.8268,93301.0
2017-04-21 15:50:00,79.31,79.36,79.3,79.35,131069.0,61.8268,61.8658,61.819,61.858,131069.0
2017-04-21 15:55:00,79.36,79.36,79.3,79.3,401994.0,61.8658,61.8658,61.819,61.819,401994.0
2017-04-24 09:30:00,79.95,80.15,79.93,80.15,208967.0,62.3257,62.4816,62.3101,62.4816,208967.0
2017-04-24 09:35:00,80.13,80.19,80.03,80.06,100937.0,62.466,62.5128,62.3881,62.4115,100937.0
2017-04-24 09:40:00,80.05,80.1,79.88,79.91,107167.0,62.4037,62.4426,62.2711,62.2945,107167.0
2017-04-24 09:45:00,79.9,79.97,79.82,79.85,54487.0,62.2867,62.3413,62.2244,62.2478,54487.0
2017-04-24 09:50:00,79.87,79.98,79.83,79.91,69329.0,62.2633,62.3491,62.2322,62.2945,69329.0
2017-04-24 09:55:00,79.91,79.91,79.84,79.89,60760.0,62.2945,62.2945,62.24,62.2789,60760.0
2017-04-24 10:00:00,79.9,79.93,79.82,79.93,95551.0,62.2867,62.3101,62.2244,62.3101,95551.0
2017-04-24 10:05:00,79.92,79.96,79.86,79.95,95019.0,62.3023,62.3335,62.2556,62.3257,95019.0
2017-04-24 10:10:00,79.95,79.97,79.91,79.92,49588.0,62.3257,62.3413,62.2945,62.3023,49588.0
2017-04-24 10:15:00,79.92,80.04,79.91,80.04,59256.0,62.3023,62.3959,62.2945,62.3959,59256.0
2017-04-24 10:20:00,80.03,80.06,80.01,80.04,52918.0,62.3881,62.4115,62.3725,62.3959,52918.0
2017-04-24 10:25:00,80.03,80.04,79.98,80.0,47486.0,62.3881,62.3959,62.3491,62.3647,47486.0
2017-04-24 10:30:00,80.0,80.01,79.96,79.98,151053.0,62.3647,62.3725,62.3335,62.3491,151053.0
2017-04-24 10:35:00,79.97,79.98,79.94,79.95,92918.0,62.3413,62.3491,62.3179,62.3257,92918.0
2017-04-24 10:40:00,79.95,79.95,79.83,79.87,83805.0,62.3257,62.3257,62.2322,62.2633,83805.0
2017-04-24 10:45:00,79.88,79.91,79.85,79.86,64307.0,62.2711,62.2945,62.2478,62.2556,64307.0
2017-04-24 10:50:00,79.86,79.89,79.85,79.86,38757.0,62.2556,62.2789,62.2478,62.2556,38757.0
2017-04-24 10:55:00,79.86,79.95,79.85,79.94,42453.0,62.2556,62.3257,62.2478,62.3179,42453.0
2017-04-24 11:00:00,79.94,79.94,79.86,79.86,51992.0,62.3179,62.3179,62.2556,62.2556,51992.0
2017-04-24 11:05:00,79.86,79.86,79.8,79.8,44177.0,62.2556,62.2556,62.2088,62.2088,44177.0
2017-04-24 11:10:00,79.81,79.85,79.8,79.83,39502.0,62.2166,62.2478,62.2088,62.2322,39502.0
2017-04-24 11:15:00,79.82,79.83,79.7,79.73,53718.0,62.2244,62.2322,62.1308,62.1542,53718.0
2017-04-24 11:20:00,79.73,79.75,79.7,79.7,41196.0,62.1542,62.1698,62.1308,62.1308,41196.0
2017-04-24 11:25:00,79.71,79.72,79.66,79.71,39882.0,62.1386,62.1464,62.0996,62.1386,39882.0
2017-04-24 11:30:00,79.72,79.78,79.72,79.78,46752.0,62.1464,62.1932,62.1464,62.1932,46752.0
2017-04-24 11:35:00,79.78,79.79,79.72,79.77,32466.0,62.1932,62.201,62.1464,62.1854,32466.0
2017-04-24 11:40:00,79.77,79.8,79.73,79.77,50902.0,62.1854,62.2088,62.1542,62.1854,50902.0
2017-04-24 11:45:00,79.77,79.84,79.74,79.75,25675.0,62.1854,62.24,62.162,62.1698,25675.0
2017-04-24 11:50:00,79.76,79.79,79.72,79.75,18580.0,62.1776,62.201,62.1464,62.1698,18580.0
2017-04-24 11:55:00,79.75,79.79,79.73,79.75,41204.0,62.1698,62.201,62.1542,62.1698,41204.0
2017-04-24 12:00:00,79.76,79.81,79.71,79.78,42309.0,62.1776,62.2166,62.1386,62.1932,42309.0
2017-04-24 12:05:00,79.78,79.78,79.71,79.74,30584.0,62.1932,62.1932,62.1386,62.162,30584.0
2017-04-24 12:10:00,79.74,79.8,79.74,79.76,18851.0,62.162,62.2088,62.162,62.1776,18851.0
2017-04-24 12:15:00,79.76,79.77,79.72,79.73,29111.0,62.1776,62.1854,62.1464,62.1542,29111.0
2017-04-24 12:20:00,79.74,79.79,79.73,79.79,28238.0,62.162,62.201,62.1542,62.201,28238.0
2017-04-24 12:25:00,79.79,79.8,79.78,79.78,26832.0,62.201,62.2088,62.1932,62.1932,26832.0
2017-04-24 12:30:00,79.79,79.81,79.78,79.8,25874.0,62.201,62.2166,62.1932,62.2088,25874.0
2017-04-24 12:35:00,79.81,79.87,79.8,79.84,19162.0,62.2166,62.2633,62.2088,62.24,19162.0
2017-04-24 12:40:00,79.84,79.88,79.82,79.87,28629.0,62.24,62.2711,62.2244,62.2633,28629.0
2017-04-24 12:45:00,79.87,79.9,79.85,79.85,17773.0,62.2633,62.2867,62.2478,62.2478,17773.0
2017-04-24 12:50:00,79.86,79.89,79.84,79.85,40016.0,62.2556,62.2789,62.24,62.2478,40016.0
2017-04-24 12:55:00,79.85,79.85,79.81,79.83,33884.0,62.2478,62.2478,62.2166,62.2322,33884.0
2017-04-24 13:00:00,79.83,79.84,79.81,79.81,38353.0,62.2322,62.24,62.2166,62.2166,38353.0
2017-04-24 13:05:00,79.81,79.81,79.77,79.8,41893.0,62.2166,62.2166,62.1854,62.2088,41893.0
2017-04-24 13:10:00,79.8,79.81,79.77,79.79,46106.0,62.2088,62.2166,62.1854,62.201,46106.0
2017-04-24 13:15:00,79.8,79.82,79.78,79.81,31205.0,62.2088,62.2244,62.1932,62.2166,31205.0
2017-04-24 13:20:00,79.81,79.82,79.76,79.8,33390.0,62.2166,62.2244,62.1776,62.2088,33390.0
2017-04-24 13:25:00,79.8,79.89,79.78,79.83,60430.0,62.2088,62.2789,62.1932,62.2322,60430.0
2017-04-24 13:30:00,79.82,79.87,79.81,79.86,39493.0,62.2244,62.2633,62.2166,62.2556,39493.0
2017-04-24 13:35:00,79.86,79.9,79.84,79.89,41936.0,62.2556,62.2867,62.24,62.2789,41936.0
2017-04-24 13:40:00,79.9,79.9,79.85,79.87,51500.0,62.2867,62.2867,62.2478,62.2633,51500.0
2017-04-24 13:45:00,79.88,79.88,79.83,79.83,33123.0,62.2711,62.2711,62.2322,62.2322,33123.0
2017-04-24 13:50:00,79.83,79.86,79.82,79.85,34030.0,62.2322,62.2556,62.2244,62.2478,34030.0
2017-04-24 13:55:00,79.86,79.91,79.86,79.9,22108.0,62.2556,62.2945,62.2556,62.2867,22108.0
2017-04-24 14:00:00,79.9,79.91,79.85,79.9,36836.0,62.2867,62.2945,62.2478,62.2867,36836.0
2017-04-24 14:05:00,79.89,79.91,79.86,79.86,37250.0,62.2789,62.2945,62.2556,62.2556,37250.0
2017-04-24 14:10:00,79.87,79.89,79.83,79.89,22970.0,62.2633,62.2789,62.2322,62.2789,22970.0
2017-04-24 14:15:00,79.89,79.94,79.88,79.89,35155.0,62.2789,62.3179,62.2711,62.2789,35155.0
2017-04-24 14:20:00,79.89,79.93,79.89,79.91,24836.0,62.2789,62.3101,62.2789,62.2945,24836.0
2017-04-24 14:25:00,79.9,79.94,79.89,79.94,23853.0,62.2867,62.3179,62.2789,62.3179,23853.0
2017-04-24 14:30:00,79.94,79.95,79.9,79.92,37341.0,62.3179,62.3257,62.2867,62.3023,37341.0
2017-04-24 14:35:00,79.91,79.94,79.88,79.91,25460.0,62.2945,62.3179,62.2711,62.2945,25460.0
2017-04-24 14:40:00,79.91,79.95,79.9,79.92,48728.0,62.2945,62.3257,62.2867,62.3023,48728.0
2017-04-24 14:45:00,79.93,79.94,79.88,79.9,30331.0,62.3101,62.3179,62.2711,62.2867,30331.0
2017-04-24 14:50:00,79.89,79.95,79.88,79.95,31345.0,62.2789,62.3257,62.2711,62.3257,31345.0
2017-04-24 14:55:00,79.95,79.95,79.93,79.95,32789.0,62.3257,62.3257,62.3101,62.3257,32789.0
2017-04-24 15:00:00,79.94,79.97,79.94,79.97,65155.0,62.3179,62.3413,62.3179,62.3413,65155.0
2017-04-24 15:05:00,79.97,80.01,79.96,80.01,72466.0,62.3413,62.3725,62.3335,62.3725,72466.0
2017-04-24 15:10:00,80.01,80.03,79.99,80.03,49527.0,62.3725,62.3881,62.3569,62.3881,49527.0
2017-04-24 15:15:00,80.03,80.05,80.01,80.02,47310.0,62.3881,62.4037,62.3725,62.3803,47310.0
2017-04-24 15:20:00,80.03,80.05,79.99,80.03,101038.0,62.3881,62.4037,62.3569,62.3881,101038.0
2017-04-24 15:25:00,80.03,80.03,79.98,79.98,64574.0,62.3881,62.3881,62.3491,62.3491,64574.0
2017-04-24 15:30:00,79.99,80.01,79.98,80.0,50045.0,62.3569,62.3725,62.3491,62.3647,50045.0
2017-04-24 15:35:00,80.0,80.02,79.97,79.99,54447.0,62.3647,62.3803,62.3413,62.3569,54447.0
2017-04-24 15:40:00,79.98,80.05,79.95,80.0,105678.0,62.3491,62.4037,62.3257,62.3647,105678.0
2017-04-24 15:45:00,80.01,80.04,79.98,80.01,61760.0,62.3725,62.3959,62.3491,62.3725,61760.0
2017-04-24 15:50:00,80.01,80.04,80.0,80.02,140848.0,62.3725,62.3959,62.3647,62.3803,140848.0
2017-04-24 15:55:00,80.02,80.06,80.01,80.05,270510.0,62.3803,62.4115,62.3725,62.4037,270510.0
2017-04-25 09:30:00,81.5,81.68,80.86,80.94,385854.0,63.534,63.6743,63.0351,63.0975,385854.0
2017-04-25 09:35:00,80.95,81.06,80.68,80.82,291756.0,63.1053,63.191,62.8948,63.0039,291756.0
2017-04-25 09:40:00,80.83,81.17,80.83,81.07,194558.0,63.0117,63.2768,63.0117,63.1988,194558.0
2017-04-25 09:45:00,81.08,81.27,81.07,81.22,206231.0,63.2066,63.3547,63.1988,63.3158,206231.0
2017-04-25 09:50:00,81.22,81.27,81.12,81.25,131694.0,63.3158,63.3547,63.2378,63.3391,131694.0
2017-04-25 09:55:00,81.23,81.25,81.12,81.16,143743.0,63.3235,63.3391,63.2378,63.269,143743.0
2017-04-25 10:00:00,81.17,81.24,81.06,81.24,138043.0,63.2768,63.3313,63.191,63.3313,138043.0
2017-04-25 10:05:00,81.23,81.53,81.23,81.53,223971.0,63.3235,63.5574,63.3235,63.5574,223971.0
2017-04-25 10:10:00,81.54,81.72,81.53,81.61,180920.0,63.5652,63.7055,63.5574,63.6198,180920.0
2017-04-25 10:15:00,81.62,81.75,81.59,81.69,127745.0,63.6276,63.7289,63.6042,63.6821,127745.0
2017-04-25 10:20:00,81.69,81.7,81.6,81.67,63076.0,63.6821,63.6899,63.612,63.6666,63076.0
2017-04-25 10:25:00,81.67,82.0,81.65,81.98,169440.0,63.6666,63.9238,63.651,63.9082,169440.0
2017-04-25 10:30:00,82.0,82.13,81.93,82.05,241291.0,63.9238,64.0252,63.8692,63.9628,241291.0
2017-04-25 10:35:00,82.05,82.09,82.02,82.06,138017.0,63.9628,63.994,63.9394,63.9706,138017.0
2017-04-25 10:40:00,82.06,82.15,82.02,82.04,115128.0,63.9706,64.0407,63.9394,63.955,115128.0
2017-04-25 10:45:00,82.03,82.13,82.03,82.05,101123.0,63.9472,64.0252,63.9472,63.9628,101123.0
2017-04-25 10:50:00,82.05,82.08,82.03,82.08,88243.0,63.9628,63.9862,63.9472,63.9862,88243.0
2017-04-25 10:55:00,82.07,82.08,81.95,81.99,175497.0,63.9784,63.9862,63.8848,63.916,175497.0
2017-04-25 11:00:00,81.99,82.09,81.97,82.09,95024.0,63.916,63.994,63.9004,63.994,95024.0
2017-04-25 11:05:00,82.09,82.12,81.99,81.99,61884.0,63.994,64.0174,63.916,63.916,61884.0
2017-04-25 11:10:00,81.99,82.07,81.91,82.06,91960.0,63.916,63.9784,63.8536,63.9706,91960.0
2017-04-25 11:15:00,82.06,82.08,81.98,82.03,100982.0,63.9706,63.9862,63.9082,63.9472,100982.0
2017-04-25 11:20:00,82.04,82.04,81.95,81.98,61697.0,63.955,63.955,63.8848,63.9082,61697.0
2017-04-25 11:25:00,81.98,81.99,81.89,81.92,88937.0,63.9082,63.916,63.8381,63.8614,88937.0
2017-04-25 11:30:00,81.92,82.03,81.92,82.03,101555.0,63.8614,63.9472,63.8614,63.9472,101555.0
2017-04-25 11:35:00,82.03,82.14,82.02,82.12,132310.0,63.9472,64.0329,63.9394,64.0174,132310.0
2017-04-25 11:40:00,82.13,82.16,82.1,82.15,59207.0,64.0252,64.0485,64.0018,64.0407,59207.0
2017-04-25 11:45:00,82.15,82.3,82.14,82.29,79961.0,64.0407,64.1577,64.0329,64.1499,79961.0
2017-04-25 11:50:00,82.3,82.41,82.29,82.38,73415.0,64.1577,64.2434,64.1499,64.22,73415.0
2017-04-25 11:55:00,82.39,82.39,82.31,82.35,44507.0,64.2278,64.2278,64.1655,64.1967,44507.0
2017-04-25 12:00:00,82.34,82.36,82.18,82.19,43181.0,64.1889,64.2044,64.0641,64.0719,43181.0
2017-04-25 12:05:00,82.19,82.19,82.11,82.13,43020.0,64.0719,64.0719,64.0096,64.0252,43020.0
2017-04-25 12:10:00,82.15,82.25,82.1,82.25,51926.0,64.0407,64.1187,64.0018,64.1187,51926.0
2017-04-25 12:15:00,82.25,82.35,82.24,82.34,47313.0,64.1187,64.1967,64.1109,64.1889,47313.0
2017-04-25 12:20:00,82.34,82.36,82.18,82.2,37372.0,64.1889,64.2044,64.0641,64.0797,37372.0
2017-04-25 12:25:00,82.19,82.25,82.16,82.25,31284.0,64.0719,64.1187,64.0485,64.1187,31284.0
2017-04-25 12:30:00,82.24,82.29,82.02,82.02,39953.0,64.1109,64.1499,63.9394,63.9394,39953.0
2017-04-25 12:35:00,82.02,82.03,81.97,81.99,49182.0,63.9394,63.9472,63.9004,63.916,49182.0
2017-04-25 12:40:00,81.98,81.99,81.91,81.95,37963.0,63.9082,63.916,63.8536,63.8848,37963.0
2017-04-25 12:45:00,81.95,82.11,81.95,82.11,61018.0,63.8848,64.0096,63.8848,64.0096,61018.0
2017-04-25 12:50:00,82.1,82.13,82.03,82.03,32055.0,64.0018,64.0252,63.9472,63.9472,32055.0
2017-04-25 12:55:00,82.03,82.1,82.03,82.08,54260.0,63.9472,64.0018,63.9472,63.9862,54260.0
2017-04-25 13:00:00,82.08,82.2,82.07,82.19,43316.0,63.9862,64.0797,63.9784,64.0719,43316.0
2017-04-25 13:05:00,82.2,82.23,82.16,82.23,71591.0,64.0797,64.1031,64.0485,64.1031,71591.0
2017-04-25 13:10:00,82.23,82.29,82.22,82.28,43253.0,64.1031,64.1499,64.0953,64.1421,43253.0
2017-04-25 13:15:00,82.28,82.29,82.22,82.24,37469.0,64.1421,64.1499,64.0953,64.1109,37469.0
2017-04-25 13:20:00,82.25,82.27,82.18,82.19,44218.0,64.1187,64.1343,64.0641,64.0719,44218.0
2017-04-25 13:25:00,82.19,82.2,82.14,82.16,46875.0,64.0719,64.0797,64.0329,64.0485,46875.0
2017-04-25 13:30:00,82.16,82.22,82.15,82.16,90612.0,64.0485,64.0953,64.0407,64.0485,90612.0
2017-04-25 13:35:00,82.16,82.24,82.14,82.16,31520.0,64.0485,64.1109,64.0329,64.0485,31520.0
2017-04-25 13:40:00,82.16,82.18,82.13,82.15,38563.0,64.0485,64.0641,64.0252,64.0407,38563.0
2017-04-25 13:45:00,82.15,82.2,82.15,82.16,32808.0,64.0407,64.0797,64.0407,64.0485,32808.0
2017-04-25 13:50:00,82.16,82.2,82.13,82.2,41437.0,64.0485,64.0797,64.0252,64.0797,41437.0
2017-04-25 13:55:00,82.19,82.22,82.17,82.22,36583.0,64.0719,64.0953,64.0563,64.0953,36583.0
2017-04-25 14:00:00,82.22,82.22,82.17,82.17,49556.0,64.0953,64.0953,64.0563,64.0563,49556.0
2017-04-25 14:05:00,82.18,82.2,82.16,82.17,43406.0,64.0641,64.0797,64.0485,64.0563,43406.0
2017-04-25 14:10:00,82.17,82.27,82.17,82.22,43560.0,64.0563,64.1343,64.0563,64.0953,43560.0
2017-04-25 14:15:00,82.22,82.23,82.13,82.14,66154.0,64.0953,64.1031,64.0252,64.0329,66154.0
2017-04-25 14:20:00,82.15,82.16,82.09,82.16,35175.0,64.0407,64.0485,63.994,64.0485,35175.0
2017-04-25 14:25:00,82.15,82.18,82.14,82.16,35340.0,64.0407,64.0641,64.0329,64.0485,35340.0
2017-04-25 14:30:00,82.16,82.24,82.16,82.23,41416.0,64.0485,64.1109,64.0485,64.1031,41416.0
2017-04-25 14:35:00,82.23,82.27,82.23,82.26,37617.0,64.1031,64.1343,64.1031,64.1265,37617.0
2017-04-25 14:40:00,82.26,82.27,82.24,82.25,50522.0,64.1265,64.1343,64.1109,64.1187,50522.0
2017-04-25 14:45:00,82.24,82.27,82.24,82.27,47163.0,64.1109,64.1343,64.1109,64.1343,47163.0
2017-04-25 14:50:00,82.26,82.27,82.15,82.16,50306.0,64.1265,64.1343,64.0407,64.0485,50306.0
2017-04-25 14:55:00,82.16,82.18,82.11,82.14,48160.0,64.0485,64.0641,64.0096,64.0329,48160.0
2017-04-25 15:00:00,82.15,82.22,82.14,82.2,47019.0,64.0407,64.0953,64.0329,64.0797,47019.0
2017-04-25 15:05:00,82.2,82.26,82.19,82.21,44904.0,64.0797,64.1265,64.0719,64.0875,44904.0
2017-04-25 15:10:00,82.21,82.31,82.19,82.25,95505.0,64.0875,64.1655,64.0719,64.1187,95505.0
2017-04-25 15:15:00,82.24,82.3,82.24,82.3,69131.0,64.1109,64.1577,64.1109,64.1577,69131.0
2017-04-25 15:20:00,82.3,82.3,82.25,82.26,62781.0,64.1577,64.1577,64.1187,64.1265,62781.0
2017-04-25 15:25:00,82.26,82.27,82.22,82.24,78932.0,64.1265,64.1343,64.0953,64.1109,78932.0
2017-04-25 15:30:00,82.25,82.25,82.2,82.25,75118.0,64.1187,64.1187,64.0797,64.1187,75118.0
2017-04-25 15:35:00,82.24,82.26,82.19,82.2,94721.0,64.1109,64.1265,64.0719,64.0797,94721.0
2017-04-25 15:40:00,82.2,82.24,82.18,82.19,99503.0,64.0797,64.1109,64.0641,64.0719,99503.0
2017-04-25 15:45:00,82.19,82.2,82.15,82.17,133710.0,64.0719,64.0797,64.0407,64.0563,133710.0
2017-04-25 15:50:00,82.18,82.19,82.15,82.16,201750.0,64.0641,64.0719,64.0407,64.0485,201750.0
2017-04-25 15:55:00,82.16,82.21,82.16,82.16,289715.0,64.0485,64.0875,64.0485,64.0485,289715.0
2017-04-26 09:30:00,81.8,81.82,81.43,81.49,275814.0,63.7679,63.7835,63.4795,63.5262,275814.0
2017-04-26 09:35:00,81.49,81.8,81.46,81.48,135518.0,63.5262,63.7679,63.5028,63.5184,135518.0
2017-04-26 09:40:00,81.48,81.61,81.32,81.4,134281.0,63.5184,63.6198,63.3937,63.4561,134281.0
2017-04-26 09:45:00,81.4,81.47,81.34,81.46,101912.0,63.4561,63.5106,63.4093,63.5028,101912.0
2017-04-26 09:50:00,81.46,81.61,81.46,81.51,85961.0,63.5028,63.6198,63.5028,63.5418,85961.0
2017-04-26 09:55:00,81.51,81.74,81.51,81.66,91713.0,63.5418,63.7211,63.5418,63.6588,91713.0
2017-04-26 10:00:00,81.66,81.74,81.64,81.72,135045.0,63.6588,63.7211,63.6432,63.7055,135045.0
2017-04-26 10:05:00,81.72,81.73,81.58,81.65,69701.0,63.7055,63.7133,63.5964,63.651,69701.0
2017-04-26 10:10:00,81.65,81.68,81.54,81.65,76035.0,63.651,63.6743,63.5652,63.651,76035.0
2017-04-26 10:15:00,81.66,81.67,81.56,81.59,53145.0,63.6588,63.6666,63.5808,63.6042,53145.0
2017-04-26 10:20:00,81.59,81.66,81.57,81.65,63804.0,63.6042,63.6588,63.5886,63.651,63804.0
2017-04-26 10:25:00,81.65,81.73,81.61,81.73,64372.0,63.651,63.7133,63.6198,63.7133,64372.0
2017-04-26 10:30:00,81.73,81.74,81.61,81.64,91043.0,63.7133,63.7211,63.6198,63.6432,91043.0
2017-04-26 10:35:00,81.64,81.69,81.62,81.62,92648.0,63.6432,63.6821,63.6276,63.6276,92648.0
2017-04-26 10:40:00,81.61,81.68,81.58,81.68,55153.0,63.6198,63.6743,63.5964,63.6743,55153.0
2017-04-26 10:45:00,81.68,81.68,81.59,81.6,51931.0,63.6743,63.6743,63.6042,63.612,51931.0
2017-04-26 10:50:00,81.6,81.67,81.58,81.61,55757.0,63.612,63.6666,63.5964,63.6198,55757.0
2017-04-26 10:55:00,81.6,81.66,81.58,81.66,48677.0,63.612,63.6588,63.5964,63.6588,48677.0
2017-04-26 11:00:00,81.65,81.67,81.62,81.63,43073.0,63.651,63.6666,63.6276,63.6354,43073.0
2017-04-26 11:05:00,81.64,81.68,81.62,81.67,100571.0,63.6432,63.6743,63.6276,63.6666,100571.0
2017-04-26 11:10:00,81.67,81.69,81.62,81.64,76140.0,63.6666,63.6821,63.6276,63.6432,76140.0
2017-04-26 11:15:00,81.63,81.7,81.63,81.69,61362.0,63.6354,63.6899,63.6354,63.6821,61362.0
2017-04-26 11:20:00,81.69,81.82,81.66,81.82,87381.0,63.6821,63.7835,63.6588,63.7835,87381.0
2017-04-26 11:25:00,81.81,81.91,81.81,81.88,60528.0,63.7757,63.8536,63.7757,63.8303,60528.0
2017-04-26 11:30:00,81.88,81.89,81.8,81.86,38216.0,63.8303,63.8381,63.7679,63.8147,38216.0
2017-04-26 11:35:00,81.87,81.97,81.86,81.92,51261.0,63.8225,63.9004,63.8147,63.8614,51261.0
2017-04-26 11:40:00,81.92,82.17,81.87,82.03,64337.0,63.8614,64.0563,63.8225,63.9472,64337.0
2017-04-26 11:45:00,82.02,82.03,81.81,81.82,68423.0,63.9394,63.9472,63.7757,63.7835,68423.0
2017-04-26 11:50:00,81.81,81.86,81.79,81.81,40460.0,63.7757,63.8147,63.7601,63.7757,40460.0
2017-04-26 11:55:00,81.82,81.86,81.81,81.83,34379.0,63.7835,63.8147,63.7757,63.7913,34379.0
2017-04-26 12:00:00,81.83,81.85,81.81,81.83,34944.0,63.7913,63.8069,63.7757,63.7913,34944.0
2017-04-26 12:05:00,81.83,81.85,81.8,81.85,36124.0,63.7913,63.8069,63.7679,63.8069,36124.0
2017-04-26 12:10:00,81.85,81.97,81.85,81.97,42775.0,63.8069,63.9004,63.8069,63.9004,42775.0
2017-04-26 12:15:00,81.96,81.98,81.91,81.93,30952.0,63.8926,63.9082,63.8536,63.8692,30952.0
2017-04-26 12:20:00,81.93,81.98,81.92,81.94,30890.0,63.8692,63.9082,63.8614,63.877,30890.0
2017-04-26 12:25:00,81.95,82.0,81.94,81.97,45830.0,63.8848,63.9238,63.877,63.9004,45830.0
2017-04-26 12:30:00,81.96,81.99,81.93,81.97,62242.0,63.8926,63.916,63.8692,63.9004,62242.0
2017-04-26 12:35:00,81.97,81.98,81.9,81.95,49118.0,63.9004,63.9082,63.8459,63.8848,49118.0
2017-04-26 12:40:00,81.95,81.98,81.94,81.95,30594.0,63.8848,63.9082,63.877,63.8848,30594.0
2017-04-26 12:45:00,81.95,82.0,81.92,81.94,71799.0,63.8848,63.9238,63.8614,63.877,71799.0
2017-04-26 12:50:00,81.94,82.03,81.91,82.03,40399.0,63.877,63.9472,63.8536,63.9472,40399.0
2017-04-26 12:55:00,82.04,82.09,82.0,82.06,28883.0,63.955,63.994,63.9238,63.9706,28883.0
2017-04-26 13:00:00,82.06,82.06,82.01,82.04,21216.0,63.9706,63.9706,63.9316,63.955,21216.0
2017-04-26 13:05:00,82.03,82.06,82.01,82.04,24157.0,63.9472,63.9706,63.9316,63.955,24157.0
2017-04-26 13:10:00,82.05,82.05,82.01,82.03,29387.0,63.9628,63.9628,63.9316,63.9472,29387.0
2017-04-26 13:15:00,82.02,82.08,82.01,82.07,37760.0,63.9394,63.9862,63.9316,63.9784,37760.0
2017-04-26 13:20:00,82.07,82.08,82.02,82.05,20262.0,63.9784,63.9862,63.9394,63.9628,20262.0
2017-04-26 13:25:00,82.06,82.06,81.96,82.0,40426.0,63.9706,63.9706,63.8926,63.9238,40426.0
2017-04-26 13:30:00,81.98,82.03,81.97,82.01,30227.0,63.9082,63.9472,63.9004,63.9316,30227.0
2017-04-26 13:35:00,82.0,82.1,81.99,82.1,60256.0,63.9238,64.0018,63.916,64.0018,60256.0
2017-04-26 13:40:00,82.1,82.17,82.05,82.16,54187.0,64.0018,64.0563,63.9628,64.0485,54187.0
2017-04-26 13:45:00,82.16,82.17,82.0,82.08,47593.0,64.0485,64.0563,63.9238,63.9862,47593.0
2017-04-26 13:50:00,82.08,82.11,82.04,82.05,30987.0,63.9862,64.0096,63.955,63.9628,30987.0
2017-04-26 13:55:00,82.05,82.08,81.97,82.01,41125.0,63.9628,63.9862,63.9004,63.9316,41125.0
2017-04-26 14:00:00,82.0,82.03,81.94,82.03,35501.0,63.9238,63.9472,63.877,63.9472,35501.0
2017-04-26 14:05:00,82.02,82.04,81.96,82.01,33613.0,63.9394,63.955,63.8926,63.9316,33613.0
2017-04-26 14:10:00,82.01,82.01,81.95,81.99,34699.0,63.9316,63.9316,63.8848,63.916,34699.0
2017-04-26 14:15:00,82.0,82.05,81.99,82.0,58094.0,63.9238,63.9628,63.916,63.9238,58094.0
2017-04-26 14:20:00,82.0,82.06,82.0,82.02,37871.0,63.9238,63.9706,63.9238,63.9394,37871.0
2017-04-26 14:25:00,82.02,82.1,82.02,82.03,49918.0,63.9394,64.0018,63.9394,63.9472,49918.0
2017-04-26 14:30:00,82.03,82.12,82.03,82.1,47182.0,63.9472,64.0174,63.9472,64.0018,47182.0
2017-04-26 14:35:00,82.1,82.11,82.03,82.04,37224.0,64.0018,64.0096,63.9472,63.955,37224.0
2017-04-26 14:40:00,82.04,82.16,82.03,82.13,37904.0,63.955,64.0485,63.9472,64.0252,37904.0
2017-04-26 14:45:00,82.14,82.15,82.1,82.15,29845.0,64.0329,64.0407,64.0018,64.0407,29845.0
2017-04-26 14:50:00,82.15,82.15,82.11,82.11,48832.0,64.0407,64.0407,64.0096,64.0096,48832.0
2017-04-26 14:55:00,82.12,82.18,82.08,82.09,77307.0,64.0174,64.0641,63.9862,63.994,77307.0
2017-04-26 15:00:00,82.09,82.1,82.05,82.07,43955.0,63.994,64.0018,63.9628,63.9784,43955.0
2017-04-26 15:05:00,82.07,82.1,82.04,82.09,40215.0,63.9784,64.0018,63.955,63.994,40215.0
2017-04-26 15:10:00,82.09,82.11,82.07,82.08,50082.0,63.994,64.0096,63.9784,63.9862,50082.0
2017-04-26 15:15:00,82.08,82.09,82.04,82.07,39566.0,63.9862,63.994,63.955,63.9784,39566.0
2017-04-26 15:20:00,82.04,82.07,82.03,82.05,56289.0,63.955,63.9784,63.9472,63.9628,56289.0
2017-04-26 15:25:00,82.06,82.09,82.03,82.07,70662.0,63.9706,63.994,63.9472,63.9784,70662.0
2017-04-26 15:30:00,82.08,82.17,82.0,82.04,94944.0,63.9862,64.0563,63.9238,63.955,94944.0
2017-04-26 15:35:00,82.04,82.06,82.01,82.02,97739.0,63.955,63.9706,63.9316,63.9394,97739.0
2017-04-26 15:40:00,82.01,82.03,81.96,82.02,79094.0,63.9316,63.9472,63.8926,63.9394,79094.0
2017-04-26 15:45:00,82.02,82.04,81.95,81.95,139456.0,63.9394,63.955,63.8848,63.8848,139456.0
2017-04-26 15:50:00,81.96,81.97,81.89,81.91,154659.0,63.8926,63.9004,63.8381,63.8536,154659.0
2017-04-26 15:55:00,81.91,82.0,81.91,81.99,216983.0,63.8536,63.9238,63.8536,63.916,216983.0
2017-04-27 09:30:00,82.64,82.85,82.5,82.62,231308.0,64.4227,64.5864,64.3136,64.4071,231308.0
2017-04-27 09:35:00,82.62,82.65,82.52,82.6,117775.0,64.4071,64.4305,64.3292,64.3915,117775.0
2017-04-27 09:40:00,82.6,82.67,82.43,82.45,116403.0,64.3915,64.4461,64.259,64.2746,116403.0
2017-04-27 09:45:00,82.45,82.53,82.4,82.5,67740.0,64.2746,64.337,64.2356,64.3136,67740.0
2017-04-27 09:50:00,82.5,82.5,82.3,82.36,53305.0,64.3136,64.3136,64.1577,64.2044,53305.0
2017-04-27 09:55:00,82.35,82.45,82.33,82.36,71522.0,64.1967,64.2746,64.1811,64.2044,71522.0
2017-04-27 10:00:00,82.36,82.38,82.27,82.3,62184.0,64.2044,64.22,64.1343,64.1577,62184.0
2017-04-27 10:05:00,82.3,82.38,82.26,82.35,43602.0,64.1577,64.22,64.1265,64.1967,43602.0
2017-04-27 10:10:00,82.35,82.37,82.28,82.35,44906.0,64.1967,64.2122,64.1421,64.1967,44906.0
2017-04-27 10:15:00,82.34,82.34,82.24,82.28,58109.0,64.1889,64.1889,64.1109,64.1421,58109.0
2017-04-27 10:20:00,82.28,82.31,82.23,82.28,30885.0,64.1421,64.1655,64.1031,64.1421,30885.0
2017-04-27 10:25:00,82.27,82.34,82.21,82.28,126267.0,64.1343,64.1889,64.0875,64.1421,126267.0
2017-04-27 10:30:00,82.28,82.32,82.26,82.26,90355.0,64.1421,64.1733,64.1265,64.1265,90355.0
2017-04-27 10:35:00,82.25,82.26,82.2,82.25,31084.0,64.1187,64.1265,64.0797,64.1187,31084.0
2017-04-27 10:40:00,82.24,82.27,82.21,82.25,39117.0,64.1109,64.1343,64.0875,64.1187,39117.0
2017-04-27 10:45:00,82.24,82.29,82.15,82.2,62267.0,64.1109,64.1499,64.0407,64.0797,62267.0
2017-04-27 10:50:00,82.21,82.22,82.08,82.12,51327.0,64.0875,64.0953,63.9862,64.0174,51327.0
2017-04-27 10:55:00,82.12,82.21,82.08,82.2,60614.0,64.0174,64.0875,63.9862,64.0797,60614.0
2017-04-27 11:00:00,82.19,82.19,82.11,82.12,54370.0,64.0719,64.0719,64.0096,64.0174,54370.0
2017-04-27 11:05:00,82.13,82.17,82.1,82.16,34487.0,64.0252,64.0563,64.0018,64.0485,34487.0
2017-04-27 11:10:00,82.16,82.25,82.09,82.23,35912.0,64.0485,64.1187,63.994,64.1031,35912.0
2017-04-27 11:15:00,82.22,82.23,82.15,82.21,34873.0,64.0953,64.1031,64.0407,64.0875,34873.0
2017-04-27 11:20:00,82.21,82.23,82.17,82.21,21427.0,64.0875,64.1031,64.0563,64.0875,21427.0
2017-04-27 11:25:00,82.2,82.25,82.17,82.22,27927.0,64.0797,64.1187,64.0563,64.0953,27927.0
2017-04-27 11:30:00,82.22,82.23,82.15,82.15,44811.0,64.0953,64.1031,64.0407,64.0407,44811.0
2017-04-27 11:35:00,82.15,82.21,82.14,82.21,52880.0,64.0407,64.0875,64.0329,64.0875,52880.0
2017-04-27 11:40:00,82.2,82.2,82.09,82.2,44883.0,64.0797,64.0797,63.994,64.0797,44883.0
2017-04-27 11:45:00,82.19,82.2,82.09,82.14,51835.0,64.0719,64.0797,63.994,64.0329,51835.0
2017-04-27 11:50:00,82.14,82.15,82.04,82.08,65495.0,64.0329,64.0407,63.955,63.9862,65495.0
2017-04-27 11:55:00,82.08,82.12,82.04,82.05,22839.0,63.9862,64.0174,63.955,63.9628,22839.0
2017-04-27 12:00:00,82.05,82.13,82.04,82.09,68327.0,63.9628,64.0252,63.955,63.994,68327.0
2017-04-27 12:05:00,82.09,82.16,82.03,82.15,36482.0,63.994,64.0485,63.9472,64.0407,36482.0
2017-04-27 12:10:00,82.15,82.25,82.14,82.24,42736.0,64.0407,64.1187,64.0329,64.1109,42736.0
2017-04-27 12:15:00,82.25,82.25,82.17,82.24,35303.0,64.1187,64.1187,64.0563,64.1109,35303.0
2017-04-27 12:20:00,82.25,82.32,82.23,82.27,107080.0,64.1187,64.1733,64.1031,64.1343,107080.0
2017-04-27 12:25:00,82.27,82.3,82.24,82.29,28939.0,64.1343,64.1577,64.1109,64.1499,28939.0
2017-04-27 12:30:00,82.29,82.32,82.27,82.28,17753.0,64.1499,64.1733,64.1343,64.1421,17753.0
2017-04-27 12:35:00,82.28,82.35,82.25,82.31,29389.0,64.1421,64.1967,64.1187,64.1655,29389.0
2017-04-27 12:40:00,82.31,82.4,82.3,82.39,20194.0,64.1655,64.2356,64.1577,64.2278,20194.0
2017-04-27 12:45:00,82.39,82.41,82.36,82.39,23600.0,64.2278,64.2434,64.2044,64.2278,23600.0
2017-04-27 12:50:00,82.39,82.41,82.36,82.41,96365.0,64.2278,64.2434,64.2044,64.2434,96365.0
2017-04-27 12:55:00,82.4,82.51,82.39,82.5,80723.0,64.2356,64.3214,64.2278,64.3136,80723.0
2017-04-27 13:00:00,82.51,82.58,82.48,82.57,98036.0,64.3214,64.376,64.298,64.3682,98036.0
2017-04-27 13:05:00,82.56,82.58,82.54,82.56,44617.0,64.3604,64.376,64.3448,64.3604,44617.0
2017-04-27 13:10:00,82.55,82.64,82.55,82.64,53402.0,64.3526,64.4227,64.3526,64.4227,53402.0
2017-04-27 13:15:00,82.63,82.63,82.55,82.55,54580.0,64.4149,64.4149,64.3526,64.3526,54580.0
2017-04-27 13:20:00,82.55,82.58,82.54,82.56,47684.0,64.3526,64.376,64.3448,64.3604,47684.0
2017-04-27 13:25:00,82.57,82.59,82.55,82.56,20826.0,64.3682,64.3837,64.3526,64.3604,20826.0
2017-04-27 13:30:00,82.56,82.61,82.55,82.61,38110.0,64.3604,64.3993,64.3526,64.3993,38110.0
2017-04-27 13:35:00,82.6,82.66,82.59,82.6,54020.0,64.3915,64.4383,64.3837,64.3915,54020.0
2017-04-27 13:40:00,82.6,82.67,82.6,82.64,40353.0,64.3915,64.4461,64.3915,64.4227,40353.0
2017-04-27 13:45:00,82.63,82.7,82.61,82.68,68658.0,64.4149,64.4695,64.3993,64.4539,68658.0
2017-04-27 13:50:00,82.67,82.69,82.63,82.69,23956.0,64.4461,64.4617,64.4149,64.4617,23956.0
2017-04-27 13:55:00,82.68,82.7,82.64,82.67,35106.0,64.4539,64.4695,64.4227,64.4461,35106.0
2017-04-27 14:00:00,82.67,82.76,82.66,82.73,75691.0,64.4461,64.5163,64.4383,64.4929,75691.0
2017-04-27 14:05:00,82.73,82.73,82.63,82.64,38377.0,64.4929,64.4929,64.4149,64.4227,38377.0
2017-04-27 14:10:00,82.64,82.67,82.62,82.63,43953.0,64.4227,64.4461,64.4071,64.4149,43953.0
2017-04-27 14:15:00,82.63,82.77,82.61,82.77,80506.0,64.4149,64.5241,64.3993,64.5241,80506.0
2017-04-27 14:20:00,82.76,82.76,82.72,82.76,52133.0,64.5163,64.5163,64.4851,64.5163,52133.0
2017-04-27 14:25:00,82.75,82.85,82.72,82.83,113585.0,64.5085,64.5864,64.4851,64.5708,113585.0
2017-04-27 14:30:00,82.82,82.83,82.77,82.81,67234.0,64.563,64.5708,64.5241,64.5553,67234.0
2017-04-27 14:35:00,82.82,82.83,82.77,82.81,67198.0,64.563,64.5708,64.5241,64.5553,67198.0
2017-04-27 14:40:00,82.81,82.84,82.77,82.83,101168.0,64.5553,64.5786,64.5241,64.5708,101168.0
2017-04-27 14:45:00,82.83,82.88,82.78,82.83,78863.0,64.5708,64.6098,64.5319,64.5708,78863.0
2017-04-27 14:50:00,82.84,82.9,82.76,82.77,97919.0,64.5786,64.6254,64.5163,64.5241,97919.0
2017-04-27 14:55:00,82.77,82.82,82.71,82.72,94822.0,64.5241,64.563,64.4773,64.4851,94822.0
2017-04-27 15:00:00,82.72,82.8,82.7,82.72,102121.0,64.4851,64.5475,64.4695,64.4851,102121.0
2017-04-27 15:05:00,82.71,82.74,82.68,82.72,64198.0,64.4773,64.5007,64.4539,64.4851,64198.0
2017-04-27 15:10:00,82.72,82.73,82.66,82.67,40355.0,64.4851,64.4929,64.4383,64.4461,40355.0
2017-04-27 15:15:00,82.67,82.74,82.65,82.65,74760.0,64.4461,64.5007,64.4305,64.4305,74760.0
2017-04-27 15:20:00,82.66,82.71,82.65,82.68,64461.0,64.4383,64.4773,64.4305,64.4539,64461.0
2017-04-27 15:25:00,82.68,82.69,82.64,82.69,51306.0,64.4539,64.4617,64.4227,64.4617,51306.0
2017-04-27 15:30:00,82.69,82.73,82.66,82.72,54035.0,64.4617,64.4929,64.4383,64.4851,54035.0
2017-04-27 15:35:00,82.71,82.77,82.7,82.76,91070.0,64.4773,64.5241,64.4695,64.5163,91070.0
2017-04-27 15:40:00,82.76,82.81,82.71,82.76,116612.0,64.5163,64.5553,64.4773,64.5163,116612.0
2017-04-27 15:45:00,82.76,82.78,82.73,82.78,108577.0,64.5163,64.5319,64.4929,64.5319,108577.0
2017-04-27 15:50:00,82.77,82.78,82.7,82.77,129763.0,64.5241,64.5319,64.4695,64.5241,129763.0
2017-04-27 15:55:00,82.77,82.81,82.72,82.78,222415.0,64.5241,64.5553,64.4851,64.5319,222415.0
2017-04-28 09:30:00,82.79,82.85,82.39,82.5,127664.0,64.5397,64.5864,64.2278,64.3136,127664.0
2017-04-28 09:35:00,82.5,82.85,82.48,82.76,61248.0,64.3136,64.5864,64.298,64.5163,61248.0
2017-04-28 09:40:00,82.8,82.82,82.74,82.74,51987.0,64.5475,64.563,64.5007,64.5007,51987.0
2017-04-28 09:45:00,82.77,82.83,82.74,82.77,47257.0,64.5241,64.5708,64.5007,64.5241,47257.0
2017-04-28 09:50:00,82.77,82.87,82.76,82.81,49320.0,64.5241,64.602,64.5163,64.5553,49320.0
2017-04-28 09:55:00,82.81,82.82,82.71,82.82,46155.0,64.5553,64.563,64.4773,64.563,46155.0
2017-04-28 10:00:00,82.81,82.83,82.74,82.76,69196.0,64.5553,64.5708,64.5007,64.5163,69196.0
2017-04-28 10:05:00,82.76,82.78,82.69,82.7,45351.0,64.5163,64.5319,64.4617,64.4695,45351.0
2017-04-28 10:10:00,82.7,82.76,82.7,82.73,49964.0,64.4695,64.5163,64.4695,64.4929,49964.0
2017-04-28 10:15:00,82.73,82.78,82.7,82.71,51061.0,64.4929,64.5319,64.4695,64.4773,51061.0
2017-04-28 10:20:00,82.72,82.73,82.54,82.55,69070.0,64.4851,64.4929,64.3448,64.3526,69070.0
2017-04-28 10:25:00,82.54,82.62,82.5,82.56,31372.0,64.3448,64.4071,64.3136,64.3604,31372.0
2017-04-28 10:30:00,82.56,82.61,82.54,82.57,35621.0,64.3604,64.3993,64.3448,64.3682,35621.0
2017-04-28 10:35:00,82.58,82.59,82.5,82.56,35675.0,64.376,64.3837,64.3136,64.3604,35675.0
2017-04-28 10:40:00,82.56,82.58,82.52,82.55,39880.0,64.3604,64.376,64.3292,64.3526,39880.0
2017-04-28 10:45:00,82.55,82.59,82.53,82.59,41708.0,64.3526,64.3837,64.337,64.3837,41708.0
2017-04-28 10:50:00,82.59,82.67,82.58,82.67,40603.0,64.3837,64.4461,64.376,64.4461,40603.0
2017-04-28 10:55:00,82.66,82.66,82.59,82.62,55616.0,64.4383,64.4383,64.3837,64.4071,55616.0
2017-04-28 11:00:00,82.62,82.65,82.53,82.56,94479.0,64.4071,64.4305,64.337,64.3604,94479.0
2017-04-28 11:05:00,82.56,82.56,82.48,82.51,42373.0,64.3604,64.3604,64.298,64.3214,42373.0
2017-04-28 11:10:00,82.5,82.5,82.41,82.41,32849.0,64.3136,64.3136,64.2434,64.2434,32849.0
2017-04-28 11:15:00,82.42,82.54,82.4,82.53,39300.0,64.2512,64.3448,64.2356,64.337,39300.0
2017-04-28 11:20:00,82.54,82.6,82.49,82.54,52266.0,64.3448,64.3915,64.3058,64.3448,52266.0
2017-04-28 11:25:00,82.54,82.59,82.49,82.58,68616.0,64.3448,64.3837,64.3058,64.376,68616.0
2017-04-28 11:30:00,82.57,82.57,82.53,82.57,60400.0,64.3682,64.3682,64.337,64.3682,60400.0
2017-04-28 11:35:00,82.56,82.57,82.49,82.5,36548.0,64.3604,64.3682,64.3058,64.3136,36548.0
2017-04-28 11:40:00,82.49,82.53,82.45,82.48,74477.0,64.3058,64.337,64.2746,64.298,74477.0
2017-04-28 11:45:00,82.48,82.52,82.45,82.46,46457.0,64.298,64.3292,64.2746,64.2824,46457.0
2017-04-28 11:50:00,82.47,82.48,82.37,82.39,70449.0,64.2902,64.298,64.2122,64.2278,70449.0
2017-04-28 11:55:00,82.38,82.4,82.29,82.31,76655.0,64.22,64.2356,64.1499,64.1655,76655.0
2017-04-28 12:00:00,82.3,82.33,82.25,82.28,148128.0,64.1577,64.1811,64.1187,64.1421,148128.0
2017-04-28 12:05:00,82.28,82.3,82.24,82.3,113577.0,64.1421,64.1577,64.1109,64.1577,113577.0
2017-04-28 12:10:00,82.29,82.4,82.29,82.4,54347.0,64.1499,64.2356,64.1499,64.2356,54347.0
2017-04-28 12:15:00,82.39,82.41,82.33,82.33,51061.0,64.2278,64.2434,64.1811,64.1811,51061.0
2017-04-28 12:20:00,82.32,82.36,82.25,82.34,85451.0,64.1733,64.2044,64.1187,64.1889,85451.0
2017-04-28 12:25:00,82.34,82.35,82.31,82.34,33195.0,64.1889,64.1967,64.1655,64.1889,33195.0
2017-04-28 12:30:00,82.34,82.37,82.26,82.29,43907.0,64.1889,64.2122,64.1265,64.1499,43907.0
2017-04-28 12:35:00,82.28,82.29,82.24,82.25,42773.0,64.1421,64.1499,64.1109,64.1187,42773.0
2017-04-28 12:40:00,82.25,82.31,82.23,82.31,38615.0,64.1187,64.1655,64.1031,64.1655,38615.0
2017-04-28 12:45:00,82.31,82.31,82.22,82.25,24155.0,64.1655,64.1655,64.0953,64.1187,24155.0
2017-04-28 12:50:00,82.25,82.27,82.18,82.2,43937.0,64.1187,64.1343,64.0641,64.0797,43937.0
2017-04-28 12:55:00,82.2,82.23,82.19,82.22,29600.0,64.0797,64.1031,64.0719,64.0953,29600.0
2017-04-28 13:00:00,82.22,82.29,82.21,82.28,37640.0,64.0953,64.1499,64.0875,64.1421,37640.0
2017-04-28 13:05:00,82.29,82.3,82.25,82.26,31359.0,64.1499,64.1577,64.1187,64.1265,31359.0
2017-04-28 13:10:00,82.26,82.28,82.23,82.23,32919.0,64.1265,64.1421,64.1031,64.1031,32919.0
2017-04-28 13:15:00,82.23,82.26,82.18,82.18,44747.0,64.1031,64.1265,64.0641,64.0641,44747.0
2017-04-28 13:20:00,82.18,82.27,82.17,82.23,35951.0,64.0641,64.1343,64.0563,64.1031,35951.0
2017-04-28 13:25:00,82.24,82.4,82.24,82.37,49349.0,64.1109,64.2356,64.1109,64.2122,49349.0
2017-04-28 13:30:00,82.37,82.38,82.33,82.37,27714.0,64.2122,64.22,64.1811,64.2122,27714.0
2017-04-28 13:35:00,82.37,82.38,82.31,82.33,29355.0,64.2122,64.22,64.1655,64.1811,29355.0
2017-04-28 13:40:00,82.33,82.37,82.31,82.37,28257.0,64.1811,64.2122,64.1655,64.2122,28257.0
2017-04-28 13:45:00,82.37,82.39,82.35,82.36,33164.0,64.2122,64.2278,64.1967,64.2044,33164.0
2017-04-28 13:50:00,82.36,82.36,82.32,82.32,28066.0,64.2044,64.2044,64.1733,64.1733,28066.0
2017-04-28 13:55:00,82.32,82.39,82.31,82.37,36128.0,64.1733,64.2278,64.1655,64.2122,36128.0
2017-04-28 14:00:00,82.37,82.47,82.35,82.46,49305.0,64.2122,64.2902,64.1967,64.2824,49305.0
2017-04-28 14:05:00,82.47,82.47,82.38,82.42,37553.0,64.2902,64.2902,64.22,64.2512,37553.0
2017-04-28 14:10:00,82.42,82.46,82.36,82.41,33089.0,64.2512,64.2824,64.2044,64.2434,33089.0
2017-04-28 14:15:00,82.4,82.47,82.39,82.45,48703.0,64.2356,64.2902,64.2278,64.2746,48703.0
2017-04-28 14:20:00,82.45,82.47,82.41,82.45,29529.0,64.2746,64.2902,64.2434,64.2746,29529.0
2017-04-28 14:25:00,82.44,82.48,82.42,82.47,31824.0,64.2668,64.298,64.2512,64.2902,31824.0
2017-04-28 14:30:00,82.46,82.5,82.45,82.47,50596.0,64.2824,64.3136,64.2746,64.2902,50596.0
2017-04-28 14:35:00,82.46,82.47,82.42,82.43,41105.0,64.2824,64.2902,64.2512,64.259,41105.0
2017-04-28 14:40:00,82.43,82.46,82.43,82.43,42373.0,64.259,64.2824,64.259,64.259,42373.0
2017-04-28 14:45:00,82.43,82.55,82.42,82.55,52236.0,64.259,64.3526,64.2512,64.3526,52236.0
2017-04-28 14:50:00,82.55,82.56,82.51,82.51,74936.0,64.3526,64.3604,64.3214,64.3214,74936.0
2017-04-28 14:55:00,82.51,82.52,82.47,82.48,46359.0,64.3214,64.3292,64.2902,64.298,46359.0
2017-04-28 15:00:00,82.48,82.54,82.47,82.54,79865.0,64.298,64.3448,64.2902,64.3448,79865.0
2017-04-28 15:05:00,82.54,82.56,82.51,82.55,36416.0,64.3448,64.3604,64.3214,64.3526,36416.0
2017-04-28 15:10:00,82.55,82.58,82.53,82.58,64037.0,64.3526,64.376,64.337,64.376,64037.0
2017-04-28 15:15:00,82.58,82.63,82.56,82.56,46743.0,64.376,64.4149,64.3604,64.3604,46743.0
2017-04-28 15:20:00,82.56,82.57,82.51,82.52,60947.0,64.3604,64.3682,64.3214,64.3292,60947.0
2017-04-28 15:25:00,82.52,82.53,82.5,82.52,72221.0,64.3292,64.337,64.3136,64.3292,72221.0
2017-04-28 15:30:00,82.52,82.55,82.48,82.54,96663.0,64.3292,64.3526,64.298,64.3448,96663.0
2017-04-28 15:35:00,82.54,82.54,82.47,82.47,85444.0,64.3448,64.3448,64.2902,64.2902,85444.0
2017-04-28 15:40:00,82.47,82.54,82.46,82.51,113255.0,64.2902,64.3448,64.2824,64.3214,113255.0
2017-04-28 15:45:00,82.51,82.54,82.47,82.48,190600.0,64.3214,64.3448,64.2902,64.298,190600.0
2017-04-28 15:50:00,82.48,82.51,82.47,82.49,205625.0,64.298,64.3214,64.2902,64.3058,205625.0
2017-04-28 15:55:00,82.49,82.54,82.44,82.46,360136.0,64.3058,64.3448,64.2668,64.2824,360136.0
2017-05-01 09:30:00,82.44,82.5,82.15,82.17,154044.0,64.2668,64.3136,64.0407,64.0563,154044.0
2017-05-01 09:35:00,82.16,82.27,82.04,82.24,94859.0,64.0485,64.1343,63.955,64.1109,94859.0
2017-05-01 09:40:00,82.25,82.3,82.18,82.28,60112.0,64.1187,64.1577,64.0641,64.1421,60112.0
2017-05-01 09:45:00,82.27,82.38,82.2,82.21,42616.0,64.1343,64.22,64.0797,64.0875,42616.0
2017-05-01 09:50:00,82.22,82.22,82.11,82.13,57192.0,64.0953,64.0953,64.0096,64.0252,57192.0
2017-05-01 09:55:00,82.14,82.31,82.13,82.29,53344.0,64.0329,64.1655,64.0252,64.1499,53344.0
2017-05-01 10:00:00,82.28,82.45,82.24,82.45,81102.0,64.1421,64.2746,64.1109,64.2746,81102.0
2017-05-01 10:05:00,82.45,82.6,82.44,82.51,135852.0,64.2746,64.3915,64.2668,64.3214,135852.0
2017-05-01 10:10:00,82.5,82.5,82.34,82.39,70599.0,64.3136,64.3136,64.1889,64.2278,70599.0
2017-05-01 10:15:00,82.4,82.49,82.35,82.37,69381.0,64.2356,64.3058,64.1967,64.2122,69381.0
2017-05-01 10:20:00,82.37,82.48,82.33,82.47,82979.0,64.2122,64.298,64.1811,64.2902,82979.0
2017-05-01 10:25:00,82.47,82.54,82.41,82.54,79428.0,64.2902,64.3448,64.2434,64.3448,79428.0
2017-05-01 10:30:00,82.55,82.55,82.46,82.51,65352.0,64.3526,64.3526,64.2824,64.3214,65352.0
2017-05-01 10:35:00,82.51,82.72,82.5,82.72,90549.0,64.3214,64.4851,64.3136,64.4851,90549.0
2017-05-01 10:40:00,82.71,82.8,82.71,82.73,73600.0,64.4773,64.5475,64.4773,64.4929,73600.0
2017-05-01 10:45:00,82.73,82.74,82.62,82.66,88873.0,64.4929,64.5007,64.4071,64.4383,88873.0
2017-05-01 10:50:00,82.65,82.65,82.5,82.52,45068.0,64.4305,64.4305,64.3136,64.3292,45068.0
2017-05-01 10:55:00,82.52,82.59,82.51,82.56,40453.0,64.3292,64.3837,64.3214,64.3604,40453.0
2017-05-01 11:00:00,82.56,82.57,82.49,82.5,35622.0,64.3604,64.3682,64.3058,64.3136,35622.0
2017-05-01 11:05:00,82.5,82.53,82.45,82.45,43209.0,64.3136,64.337,64.2746,64.2746,43209.0
2017-05-01 11:10:00,82.45,82.55,82.45,82.55,54994.0,64.2746,64.3526,64.2746,64.3526,54994.0
2017-05-01 11:15:00,82.55,82.67,82.52,82.65,78309.0,64.3526,64.4461,64.3292,64.4305,78309.0
2017-05-01 11:20:00,82.65,82.66,82.52,82.56,103108.0,64.4305,64.4383,64.3292,64.3604,103108.0
2017-05-01 11:25:00,82.55,82.59,82.47,82.49,98335.0,64.3526,64.3837,64.2902,64.3058,98335.0
2017-05-01 11:30:00,82.5,82.54,82.43,82.53,67017.0,64.3136,64.3448,64.259,64.337,67017.0
2017-05-01 11:35:00,82.53,82.53,82.36,82.41,62517.0,64.337,64.337,64.2044,64.2434,62517.0
2017-05-01 11:40:00,82.4,82.41,82.3,82.34,67867.0,64.2356,64.2434,64.1577,64.1889,67867.0
2017-05-01 11:45:00,82.34,82.34,82.27,82.29,36885.0,64.1889,64.1889,64.1343,64.1499,36885.0
2017-05-01 11:50:00,82.28,82.31,82.22,82.24,45452.0,64.1421,64.1655,64.0953,64.1109,45452.0
2017-05-01 11:55:00,82.25,82.3,82.22,82.29,33027.0,64.1187,64.1577,64.0953,64.1499,33027.0
2017-05-01 12:00:00,82.29,82.29,82.23,82.24,31567.0,64.1499,64.1499,64.1031,64.1109,31567.0
2017-05-01 12:05:00,82.23,82.25,82.15,82.19,56004.0,64.1031,64.1187,64.0407,64.0719,56004.0
2017-05-01 12:10:00,82.19,82.19,82.12,82.14,42235.0,64.0719,64.0719,64.0174,64.0329,42235.0
2017-05-01 12:15:00,82.14,82.14,82.03,82.04,60699.0,64.0329,64.0329,63.9472,63.955,60699.0
2017-05-01 12:20:00,82.03,82.05,81.98,82.03,72627.0,63.9472,63.9628,63.9082,63.9472,72627.0
2017-05-01 12:25:00,82.04,82.06,81.99,82.05,43780.0,63.955,63.9706,63.916,63.9628,43780.0
2017-05-01 12:30:00,82.06,82.14,82.05,82.09,37262.0,63.9706,64.0329,63.9628,63.994,37262.0
2017-05-01 12:35:00,82.09,82.13,82.05,82.07,50103.0,63.994,64.0252,63.9628,63.9784,50103.0
2017-05-01 12:40:00,82.07,82.11,82.01,82.06,64585.0,63.9784,64.0096,63.9316,63.9706,64585.0
2017-05-01 12:45:00,82.06,82.16,82.06,82.15,38341.0,63.9706,64.0485,63.9706,64.0407,38341.0
2017-05-01 12:50:00,82.15,82.19,82.08,82.15,46320.0,64.0407,64.0719,63.9862,64.0407,46320.0
2017-05-01 12:55:00,82.14,82.18,82.11,82.13,37986.0,64.0329,64.0641,64.0096,64.0252,37986.0
2017-05-01 13:00:00,82.13,82.15,82.09,82.15,36095.0,64.0252,64.0407,63.994,64.0407,36095.0
2017-05-01 13:05:00,82.15,82.15,82.07,82.11,60271.0,64.0407,64.0407,63.9784,64.0096,60271.0
2017-05-01 13:10:00,82.1,82.15,82.08,82.15,37180.0,64.0018,64.0407,63.9862,64.0407,37180.0
2017-05-01 13:15:00,82.15,82.2,82.14,82.2,31607.0,64.0407,64.0797,64.0329,64.0797,31607.0
2017-05-01 13:20:00,82.2,82.34,82.2,82.29,118573.0,64.0797,64.1889,64.0797,64.1499,118573.0
2017-05-01 13:25:00,82.3,82.42,82.27,82.35,82331.0,64.1577,64.2512,64.1343,64.1967,82331.0
2017-05-01 13:30:00,82.34,82.38,82.28,82.32,108021.0,64.1889,64.22,64.1421,64.1733,108021.0
2017-05-01 13:35:00,82.32,82.33,82.29,82.32,28979.0,64.1733,64.1811,64.1499,64.1733,28979.0
2017-05-01 13:40:00,82.3,82.35,82.28,82.28,52847.0,64.1577,64.1967,64.1421,64.1421,52847.0
2017-05-01 13:45:00,82.29,82.3,82.25,82.28,39863.0,64.1499,64.1577,64.1187,64.1421,39863.0
2017-05-01 13:50:00,82.28,82.37,82.27,82.34,43301.0,64.1421,64.2122,64.1343,64.1889,43301.0
2017-05-01 13:55:00,82.34,82.38,82.32,82.36,48331.0,64.1889,64.22,64.1733,64.2044,48331.0
2017-05-01 14:00:00,82.37,82.43,82.35,82.38,55922.0,64.2122,64.259,64.1967,64.22,55922.0
2017-05-01 14:05:00,82.37,82.4,82.35,82.38,34623.0,64.2122,64.2356,64.1967,64.22,34623.0
2017-05-01 14:10:00,82.39,82.45,82.37,82.43,43931.0,64.2278,64.2746,64.2122,64.259,43931.0
2017-05-01 14:15:00,82.44,82.44,82.4,82.41,63885.0,64.2668,64.2668,64.2356,64.2434,63885.0
2017-05-01 14:20:00,82.41,82.43,82.39,82.39,56689.0,64.2434,64.259,64.2278,64.2278,56689.0
2017-05-01 14:25:00,82.4,82.47,82.39,82.45,37685.0,64.2356,64.2902,64.2278,64.2746,37685.0
2017-05-01 14:30:00,82.46,82.49,82.42,82.48,143621.0,64.2824,64.3058,64.2512,64.298,143621.0
2017-05-01 14:35:00,82.48,82.56,82.47,82.53,211176.0,64.298,64.3604,64.2902,64.337,211176.0
2017-05-01 14:40:00,82.53,82.6,82.52,82.56,73865.0,64.337,64.3915,64.3292,64.3604,73865.0
2017-05-01 14:45:00,82.57,82.6,82.54,82.59,107663.0,64.3682,64.3915,64.3448,64.3837,107663.0
2017-05-01 14:50:00,82.59,82.63,82.57,82.57,66320.0,64.3837,64.4149,64.3682,64.3682,66320.0
2017-05-01 14:55:00,82.57,82.62,82.57,82.59,87749.0,64.3682,64.4071,64.3682,64.3837,87749.0
2017-05-01 15:00:00,82.6,82.65,82.58,82.64,72686.0,64.3915,64.4305,64.376,64.4227,72686.0
2017-05-01 15:05:00,82.64,82.65,82.61,82.62,78491.0,64.4227,64.4305,64.3993,64.4071,78491.0
2017-05-01 15:10:00,82.61,82.64,82.6,82.62,73116.0,64.3993,64.4227,64.3915,64.4071,73116.0
2017-05-01 15:15:00,82.62,82.65,82.6,82.64,82361.0,64.4071,64.4305,64.3915,64.4227,82361.0
2017-05-01 15:20:00,82.64,82.66,82.62,82.63,104487.0,64.4227,64.4383,64.4071,64.4149,104487.0
2017-05-01 15:25:00,82.63,82.63,82.53,82.55,111661.0,64.4149,64.4149,64.337,64.3526,111661.0
2017-05-01 15:30:00,82.55,82.56,82.44,82.5,119753.0,64.3526,64.3604,64.2668,64.3136,119753.0
2017-05-01 15:35:00,82.5,82.57,82.49,82.54,75251.0,64.3136,64.3682,64.3058,64.3448,75251.0
2017-05-01 15:40:00,82.53,82.55,82.43,82.44,112003.0,64.337,64.3526,64.259,64.2668,112003.0
2017-05-01 15:45:00,82.44,82.48,82.37,82.41,198858.0,64.2668,64.298,64.2122,64.2434,198858.0
2017-05-01 15:50:00,82.4,82.46,82.37,82.39,220557.0,64.2356,64.2824,64.2122,64.2278,220557.0
2017-05-01 15:55:00,82.39,82.39,81.86,82.18,551747.0,64.2278,64.2278,63.8147,64.0641,551747.0
2017-05-02 09:30:00,82.16,83.3,81.78,81.96,626216.0,64.0485,64.9372,63.7523,63.8926,626216.0
2017-05-02 09:35:00,81.95,82.25,81.84,82.01,307029.0,63.8848,64.1187,63.7991,63.9316,307029.0
2017-05-02 09:40:00,82.03,82.45,81.85,81.88,234152.0,63.9472,64.2746,63.8069,63.8303,234152.0
2017-05-02 09:45:00,81.91,82.08,81.46,81.56,277614.0,63.8536,63.9862,63.5028,63.5808,277614.0
2017-05-02 09:50:00,81.56,81.84,81.01,81.26,499384.0,63.5808,63.7991,63.152,63.3469,499384.0
2017-05-02 09:55:00,81.26,81.37,80.93,81.05,180412.0,63.3469,63.4327,63.0897,63.1832,180412.0
2017-05-02 10:00:00,81.05,81.46,81.0,81.15,163487.0,63.1832,63.5028,63.1442,63.2612,163487.0
2017-05-02 10:05:00,81.16,81.42,81.14,81.26,179576.0,63.269,63.4717,63.2534,63.3469,179576.0
2017-05-02 10:10:00,81.27,81.27,80.65,80.69,280359.0,63.3547,63.3547,62.8714,62.9026,280359.0
2017-05-02 10:15:00,80.66,80.84,80.16,80.38,328621.0,62.8792,63.0195,62.4894,62.6609,328621.0
2017-05-02 10:20:00,80.44,80.74,80.06,80.13,299412.0,62.7077,62.9416,62.4115,62.466,299412.0
2017-05-02 10:25:00,80.13,80.24,79.29,79.38,471315.0,62.466,62.5518,61.8112,61.8814,471315.0
2017-05-02 10:30:00,79.39,79.92,79.32,79.91,339799.0,61.8892,62.3023,61.8346,62.2945,339799.0
2017-05-02 10:35:00,79.89,80.26,79.83,80.2,279637.0,62.2789,62.5674,62.2322,62.5206,279637.0
2017-05-02 10:40:00,80.2,80.66,80.16,80.61,231545.0,62.5206,62.8792,62.4894,62.8402,231545.0
2017-05-02 10:45:00,80.64,80.76,80.46,80.69,159675.0,62.8636,62.9572,62.7233,62.9026,159675.0
2017-05-02 10:50:00,80.7,80.75,80.48,80.49,132266.0,62.9104,62.9494,62.7389,62.7467,132266.0
2017-05-02 10:55:00,80.5,80.59,80.22,80.25,187593.0,62.7545,62.8246,62.5362,62.5596,187593.0
2017-05-02 11:00:00,80.23,80.28,80.09,80.09,120721.0,62.544,62.583,62.4349,62.4349,120721.0
2017-05-02 11:05:00,80.09,80.12,79.99,80.0,85810.0,62.4349,62.4582,62.3569,62.3647,85810.0
2017-05-02 11:10:00,80.0,80.11,79.99,80.02,97945.0,62.3647,62.4504,62.3569,62.3803,97945.0
2017-05-02 11:15:00,80.01,80.13,80.0,80.03,103935.0,62.3725,62.466,62.3647,62.3881,103935.0
2017-05-02 11:20:00,80.04,80.04,79.8,79.82,130853.0,62.3959,62.3959,62.2088,62.2244,130853.0
2017-05-02 11:25:00,79.82,79.82,79.53,79.53,130424.0,62.2244,62.2244,61.9983,61.9983,130424.0
2017-05-02 11:30:00,79.53,79.95,79.53,79.95,174327.0,61.9983,62.3257,61.9983,62.3257,174327.0
2017-05-02 11:35:00,79.94,79.99,79.79,79.88,150313.0,62.3179,62.3569,62.201,62.2711,150313.0
2017-05-02 11:40:00,79.88,79.92,79.72,79.76,105083.0,62.2711,62.3023,62.1464,62.1776,105083.0
2017-05-02 11:45:00,79.76,79.83,79.56,79.56,101775.0,62.1776,62.2322,62.0217,62.0217,101775.0
2017-05-02 11:50:00,79.54,79.79,79.48,79.69,170148.0,62.0061,62.201,61.9593,62.123,170148.0
2017-05-02 11:55:00,79.68,79.68,79.49,79.53,102435.0,62.1152,62.1152,61.9671,61.9983,102435.0
2017-05-02 12:00:00,79.52,79.82,79.5,79.79,92268.0,61.9905,62.2244,61.9749,62.201,92268.0
2017-05-02 12:05:00,79.8,79.93,79.78,79.82,85031.0,62.2088,62.3101,62.1932,62.2244,85031.0
2017-05-02 12:10:00,79.81,79.84,79.73,79.74,81368.0,62.2166,62.24,62.1542,62.162,81368.0
2017-05-02 12:15:00,79.75,80.07,79.74,80.07,169069.0,62.1698,62.4193,62.162,62.4193,169069.0
2017-05-02 12:20:00,80.07,80.09,79.84,79.84,188599.0,62.4193,62.4349,62.24,62.24,188599.0
2017-05-02 12:25:00,79.84,79.85,79.61,79.62,92861.0,62.24,62.2478,62.0607,62.0685,92861.0
2017-05-02 12:30:00,79.64,79.81,79.61,79.77,88120.0,62.084,62.2166,62.0607,62.1854,88120.0
2017-05-02 12:35:00,79.77,79.77,79.58,79.65,87034.0,62.1854,62.1854,62.0373,62.0918,87034.0
2017-05-02 12:40:00,79.65,79.67,79.48,79.5,95173.0,62.0918,62.1074,61.9593,61.9749,95173.0
2017-05-02 12:45:00,79.51,79.7,79.49,79.65,228907.0,61.9827,62.1308,61.9671,62.0918,228907.0
2017-05-02 12:50:00,79.65,79.66,79.56,79.61,100861.0,62.0918,62.0996,62.0217,62.0607,100861.0
2017-05-02 12:55:00,79.62,79.64,79.56,79.63,112143.0,62.0685,62.084,62.0217,62.0763,112143.0
2017-05-02 13:00:00,79.62,79.63,79.52,79.52,129640.0,62.0685,62.0763,61.9905,61.9905,129640.0
2017-05-02 13:05:00,79.52,79.61,79.4,79.61,170183.0,61.9905,62.0607,61.897,62.0607,170183.0
2017-05-02 13:10:00,79.61,79.64,79.53,79.54,76151.0,62.0607,62.084,61.9983,62.0061,76151.0
2017-05-02 13:15:00,79.54,79.56,79.49,79.5,81627.0,62.0061,62.0217,61.9671,61.9749,81627.0
2017-05-02 13:20:00,79.49,79.52,79.46,79.48,68407.0,61.9671,61.9905,61.9437,61.9593,68407.0
2017-05-02 13:25:00,79.47,79.54,79.47,79.53,66170.0,61.9515,62.0061,61.9515,61.9983,66170.0
2017-05-02 13:30:00,79.52,79.57,79.5,79.5,79690.0,61.9905,62.0295,61.9749,61.9749,79690.0
2017-05-02 13:35:00,79.51,79.56,79.5,79.56,55849.0,61.9827,62.0217,61.9749,62.0217,55849.0
2017-05-02 13:40:00,79.56,79.58,79.53,79.56,67962.0,62.0217,62.0373,61.9983,62.0217,67962.0
2017-05-02 13:45:00,79.57,79.68,79.57,79.68,80292.0,62.0295,62.1152,62.0295,62.1152,80292.0
2017-05-02 13:50:00,79.69,79.69,79.61,79.62,82812.0,62.123,62.123,62.0607,62.0685,82812.0
2017-05-02 13:55:00,79.62,79.77,79.59,79.77,84710.0,62.0685,62.1854,62.0451,62.1854,84710.0
2017-05-02 14:00:00,79.76,79.83,79.75,79.81,117688.0,62.1776,62.2322,62.1698,62.2166,117688.0
2017-05-02 14:05:00,79.81,79.81,79.74,79.76,83055.0,62.2166,62.2166,62.162,62.1776,83055.0
2017-05-02 14:10:00,79.76,79.86,79.75,79.81,109040.0,62.1776,62.2556,62.1698,62.2166,109040.0
2017-05-02 14:15:00,79.8,79.81,79.67,79.68,91913.0,62.2088,62.2166,62.1074,62.1152,91913.0
2017-05-02 14:20:00,79.7,79.73,79.68,79.68,71066.0,62.1308,62.1542,62.1152,62.1152,71066.0
2017-05-02 14:25:00,79.68,79.71,79.57,79.57,88500.0,62.1152,62.1386,62.0295,62.0295,88500.0
2017-05-02 14:30:00,79.56,79.58,79.52,79.52,125129.0,62.0217,62.0373,61.9905,61.9905,125129.0
2017-05-02 14:35:00,79.53,79.56,79.45,79.55,140876.0,61.9983,62.0217,61.9359,62.0139,140876.0
2017-05-02 14:40:00,79.56,79.64,79.54,79.59,116404.0,62.0217,62.084,62.0061,62.0451,116404.0
2017-05-02 14:45:00,79.59,79.59,79.51,79.52,82225.0,62.0451,62.0451,61.9827,61.9905,82225.0
2017-05-02 14:50:00,79.51,79.52,79.46,79.47,157323.0,61.9827,61.9905,61.9437,61.9515,157323.0
2017-05-02 14:55:00,79.47,79.55,79.46,79.52,96186.0,61.9515,62.0139,61.9437,61.9905,96186.0
2017-05-02 15:00:00,79.52,79.53,79.4,79.45,136156.0,61.9905,61.9983,61.897,61.9359,136156.0
2017-05-02 15:05:00,79.45,79.5,79.44,79.46,139927.0,61.9359,61.9749,61.9281,61.9437,139927.0
2017-05-02 15:10:00,79.47,79.54,79.45,79.48,142916.0,61.9515,62.0061,61.9359,61.9593,142916.0
2017-05-02 15:15:00,79.48,79.51,79.41,79.45,138031.0,61.9593,61.9827,61.9048,61.9359,138031.0
2017-05-02 15:20:00,79.46,79.48,79.37,79.37,160919.0,61.9437,61.9593,61.8736,61.8736,160919.0
2017-05-02 15:25:00,79.37,79.41,79.36,79.39,81980.0,61.8736,61.9048,61.8658,61.8892,81980.0
2017-05-02 15:30:00,79.39,79.49,79.38,79.42,187813.0,61.8892,61.9671,61.8814,61.9125,187813.0
2017-05-02 15:35:00,79.42,79.44,79.3,79.36,295624.0,61.9125,61.9281,61.819,61.8658,295624.0
2017-05-02 15:40:00,79.36,79.4,79.34,79.36,182244.0,61.8658,61.897,61.8502,61.8658,182244.0
2017-05-02 15:45:00,79.35,79.36,79.24,79.27,265419.0,61.858,61.8658,61.7722,61.7956,265419.0
2017-05-02 15:50:00,79.28,79.28,79.15,79.21,353094.0,61.8034,61.8034,61.7021,61.7488,353094.0
2017-05-02 15:55:00,79.21,79.22,78.94,78.96,900444.0,61.7488,61.7566,61.5384,61.5539,900444.0
2017-05-03 09:30:00,79.11,79.65,79.06,79.52,177000.0,61.6709,62.0918,61.6319,61.9905,177000.0
2017-05-03 09:35:00,79.52,79.54,79.35,79.51,97276.0,61.9905,62.0061,61.858,61.9827,97276.0
2017-05-03 09:40:00,79.49,79.97,79.49,79.96,108402.0,61.9671,62.3413,61.9671,62.3335,108402.0
2017-05-03 09:45:00,79.95,80.0,79.72,79.9,228986.0,62.3257,62.3647,62.1464,62.2867,228986.0
2017-05-03 09:50:00,79.88,79.92,79.68,79.7,149538.0,62.2711,62.3023,62.1152,62.1308,149538.0
2017-05-03 09:55:00,79.69,79.85,79.58,79.81,92223.0,62.123,62.2478,62.0373,62.2166,92223.0
2017-05-03 10:00:00,79.81,79.89,79.75,79.78,103428.0,62.2166,62.2789,62.1698,62.1932,103428.0
2017-05-03 10:05:00,79.79,79.84,79.63,79.65,84298.0,62.201,62.24,62.0763,62.0918,84298.0
2017-05-03 10:10:00,79.66,79.66,79.49,79.56,107341.0,62.0996,62.0996,61.9671,62.0217,107341.0
2017-05-03 10:15:00,79.57,79.75,79.52,79.64,63487.0,62.0295,62.1698,61.9905,62.084,63487.0
2017-05-03 10:20:00,79.64,79.65,79.55,79.63,57448.0,62.084,62.0918,62.0139,62.0763,57448.0
2017-05-03 10:25:00,79.64,79.66,79.55,79.61,63984.0,62.084,62.0996,62.0139,62.0607,63984.0
2017-05-03 10:30:00,79.61,79.66,79.52,79.63,65013.0,62.0607,62.0996,61.9905,62.0763,65013.0
2017-05-03 10:35:00,79.63,79.8,79.63,79.77,61665.0,62.0763,62.2088,62.0763,62.1854,61665.0
2017-05-03 10:40:00,79.78,79.79,79.72,79.74,50440.0,62.1932,62.201,62.1464,62.162,50440.0
2017-05-03 10:45:00,79.73,79.76,79.65,79.69,111681.0,62.1542,62.1776,62.0918,62.123,111681.0
2017-05-03 10:50:00,79.68,79.73,79.62,79.7,72111.0,62.1152,62.1542,62.0685,62.1308,72111.0
2017-05-03 10:55:00,79.7,79.81,79.68,79.79,173720.0,62.1308,62.2166,62.1152,62.201,173720.0
2017-05-03 11:00:00,79.79,79.91,79.74,79.9,53822.0,62.201,62.2945,62.162,62.2867,53822.0
2017-05-03 11:05:00,79.9,79.94,79.85,79.9,61524.0,62.2867,62.3179,62.2478,62.2867,61524.0
2017-05-03 11:10:00,79.9,79.93,79.87,79.9,46086.0,62.2867,62.3101,62.2633,62.2867,46086.0
2017-05-03 11:15:00,79.91,79.99,79.88,79.99,42280.0,62.2945,62.3569,62.2711,62.3569,42280.0
2017-05-03 11:20:00,80.0,80.02,79.86,79.88,80709.0,62.3647,62.3803,62.2556,62.2711,80709.0
2017-05-03 11:25:00,79.87,79.99,79.87,79.98,28471.0,62.2633,62.3569,62.2633,62.3491,28471.0
2017-05-03 11:30:00,79.97,80.01,79.9,79.94,42516.0,62.3413,62.3725,62.2867,62.3179,42516.0
2017-05-03 11:35:00,79.94,79.98,79.9,79.92,44789.0,62.3179,62.3491,62.2867,62.3023,44789.0
2017-05-03 11:40:00,79.93,79.97,79.92,79.92,29423.0,62.3101,62.3413,62.3023,62.3023,29423.0
2017-05-03 11:45:00,79.92,79.97,79.9,79.94,62553.0,62.3023,62.3413,62.2867,62.3179,62553.0
2017-05-03 11:50:00,79.95,80.01,79.94,79.99,43013.0,62.3257,62.3725,62.3179,62.3569,43013.0
2017-05-03 11:55:00,80.0,80.09,79.99,80.06,48794.0,62.3647,62.4349,62.3569,62.4115,48794.0
2017-05-03 12:00:00,80.06,80.16,80.05,80.14,45434.0,62.4115,62.4894,62.4037,62.4738,45434.0
2017-05-03 12:05:00,80.14,80.23,80.14,80.19,35555.0,62.4738,62.544,62.4738,62.5128,35555.0
2017-05-03 12:10:00,80.19,80.23,80.16,80.2,45524.0,62.5128,62.544,62.4894,62.5206,45524.0
2017-05-03 12:15:00,80.2,80.22,80.15,80.16,28886.0,62.5206,62.5362,62.4816,62.4894,28886.0
2017-05-03 12:20:00,80.17,80.17,80.02,80.03,45497.0,62.4972,62.4972,62.3803,62.3881,45497.0
2017-05-03 12:25:00,80.04,80.07,80.0,80.07,27242.0,62.3959,62.4193,62.3647,62.4193,27242.0
2017-05-03 12:30:00,80.06,80.07,79.98,80.0,31984.0,62.4115,62.4193,62.3491,62.3647,31984.0
2017-05-03 12:35:00,80.02,80.02,79.97,79.98,32220.0,62.3803,62.3803,62.3413,62.3491,32220.0
2017-05-03 12:40:00,79.98,80.01,79.9,79.91,24885.0,62.3491,62.3725,62.2867,62.2945,24885.0
2017-05-03 12:45:00,79.9,79.93,79.88,79.9,23968.0,62.2867,62.3101,62.2711,62.2867,23968.0
2017-05-03 12:50:00,79.89,79.93,79.84,79.92,32539.0,62.2789,62.3101,62.24,62.3023,32539.0
2017-05-03 12:55:00,79.92,79.98,79.87,79.98,43123.0,62.3023,62.3491,62.2633,62.3491,43123.0
2017-05-03 13:00:00,79.98,80.0,79.93,79.97,29815.0,62.3491,62.3647,62.3101,62.3413,29815.0
2017-05-03 13:05:00,79.97,79.97,79.88,79.92,26510.0,62.3413,62.3413,62.2711,62.3023,26510.0
2017-05-03 13:10:00,79.92,79.95,79.89,79.91,28328.0,62.3023,62.3257,62.2789,62.2945,28328.0
2017-05-03 13:15:00,79.9,79.93,79.9,79.92,24175.0,62.2867,62.3101,62.2867,62.3023,24175.0
2017-05-03 13:20:00,79.92,79.93,79.87,79.88,43565.0,62.3023,62.3101,62.2633,62.2711,43565.0
2017-05-03 13:25:00,79.88,79.92,79.83,79.91,34145.0,62.2711,62.3023,62.2322,62.2945,34145.0
2017-05-03 13:30:00,79.91,79.94,79.89,79.9,55585.0,62.2945,62.3179,62.2789,62.2867,55585.0
2017-05-03 13:35:00,79.9,79.94,79.88,79.9,47075.0,62.2867,62.3179,62.2711,62.2867,47075.0
2017-05-03 13:40:00,79.89,79.9,79.85,79.88,33376.0,62.2789,62.2867,62.2478,62.2711,33376.0
2017-05-03 13:45:00,79.88,79.9,79.88,79.89,35197.0,62.2711,62.2867,62.2711,62.2789,35197.0
2017-05-03 13:50:00,79.88,79.9,79.85,79.88,42730.0,62.2711,62.2867,62.2478,62.2711,42730.0
2017-05-03 13:55:00,79.87,79.95,79.87,79.95,32796.0,62.2633,62.3257,62.2633,62.3257,32796.0
2017-05-03 14:00:00,79.95,80.0,79.88,79.91,73992.0,62.3257,62.3647,62.2711,62.2945,73992.0
2017-05-03 14:05:00,79.9,79.99,79.89,79.95,61970.0,62.2867,62.3569,62.2789,62.3257,61970.0
2017-05-03 14:10:00,79.95,79.98,79.86,79.89,49807.0,62.3257,62.3491,62.2556,62.2789,49807.0
2017-05-03 14:15:00,79.89,79.93,79.77,79.8,90593.0,62.2789,62.3101,62.1854,62.2088,90593.0
2017-05-03 14:20:00,79.8,79.84,79.77,79.83,34662.0,62.2088,62.24,62.1854,62.2322,34662.0
2017-05-03 14:25:00,79.83,79.84,79.67,79.77,162492.0,62.2322,62.24,62.1074,62.1854,162492.0
2017-05-03 14:30:00,79.78,79.84,79.75,79.84,60191.0,62.1932,62.24,62.1698,62.24,60191.0
2017-05-03 14:35:00,79.83,79.85,79.77,79.81,59306.0,62.2322,62.2478,62.1854,62.2166,59306.0
2017-05-03 14:40:00,79.81,79.85,79.8,79.82,45771.0,62.2166,62.2478,62.2088,62.2244,45771.0
2017-05-03 14:45:00,79.82,79.82,79.79,79.81,78694.0,62.2244,62.2244,62.201,62.2166,78694.0
2017-05-03 14:50:00,79.81,79.84,79.79,79.8,70465.0,62.2166,62.24,62.201,62.2088,70465.0
2017-05-03 14:55:00,79.79,79.83,79.76,79.79,60835.0,62.201,62.2322,62.1776,62.201,60835.0
2017-05-03 15:00:00,79.79,79.89,79.79,79.85,54728.0,62.201,62.2789,62.201,62.2478,54728.0
2017-05-03 15:05:00,79.84,79.9,79.84,79.86,64673.0,62.24,62.2867,62.24,62.2556,64673.0
2017-05-03 15:10:00,79.86,79.87,79.82,79.84,61264.0,62.2556,62.2633,62.2244,62.24,61264.0
2017-05-03 15:15:00,79.85,79.87,79.84,79.86,57706.0,62.2478,62.2633,62.24,62.2556,57706.0
2017-05-03 15:20:00,79.86,79.87,79.81,79.83,100328.0,62.2556,62.2633,62.2166,62.2322,100328.0
2017-05-03 15:25:00,79.84,79.85,79.74,79.77,80665.0,62.24,62.2478,62.162,62.1854,80665.0
2017-05-03 15:30:00,79.77,79.82,79.76,79.8,113162.0,62.1854,62.2244,62.1776,62.2088,113162.0
2017-05-03 15:35:00,79.81,79.82,79.77,79.81,99115.0,62.2166,62.2244,62.1854,62.2166,99115.0
2017-05-03 15:40:00,79.8,79.81,79.77,79.8,159038.0,62.2088,62.2166,62.1854,62.2088,159038.0
2017-05-03 15:45:00,79.8,79.81,79.77,79.79,160468.0,62.2088,62.2166,62.1854,62.201,160468.0
2017-05-03 15:50:00,79.79,79.81,79.78,79.8,193538.0,62.201,62.2166,62.1932,62.2088,193538.0
2017-05-03 15:55:00,79.8,79.82,79.69,79.69,350061.0,62.2088,62.2244,62.123,62.123,350061.0
2017-05-04 09:30:00,79.66,79.93,79.45,79.83,137523.0,62.0996,62.3101,61.9359,62.2322,137523.0
2017-05-04 09:35:00,79.83,80.13,79.83,80.01,67225.0,62.2322,62.466,62.2322,62.3725,67225.0
2017-05-04 09:40:00,80.0,80.04,79.94,80.01,45052.0,62.3647,62.3959,62.3179,62.3725,45052.0
2017-05-04 09:45:00,79.99,80.0,79.88,79.94,57779.0,62.3569,62.3647,62.2711,62.3179,57779.0
2017-05-04 09:50:00,79.95,80.08,79.92,80.06,36692.0,62.3257,62.4271,62.3023,62.4115,36692.0
2017-05-04 09:55:00,80.06,80.21,80.05,80.2,34541.0,62.4115,62.5284,62.4037,62.5206,34541.0
2017-05-04 10:00:00,80.2,80.21,80.07,80.11,46888.0,62.5206,62.5284,62.4193,62.4504,46888.0
2017-05-04 10:05:00,80.12,80.31,80.11,80.3,44412.0,62.4582,62.6064,62.4504,62.5986,44412.0
2017-05-04 10:10:00,80.31,80.4,80.22,80.39,47610.0,62.6064,62.6765,62.5362,62.6687,47610.0
2017-05-04 10:15:00,80.39,80.4,80.26,80.33,28486.0,62.6687,62.6765,62.5674,62.6219,28486.0
2017-05-04 10:20:00,80.34,80.37,80.3,80.33,30164.0,62.6297,62.6531,62.5986,62.6219,30164.0
2017-05-04 10:25:00,80.32,80.44,80.32,80.44,91162.0,62.6141,62.7077,62.6141,62.7077,91162.0
2017-05-04 10:30:00,80.42,80.56,80.41,80.55,80917.0,62.6921,62.8012,62.6843,62.7934,80917.0
2017-05-04 10:35:00,80.54,80.73,80.53,80.7,61605.0,62.7857,62.9338,62.7779,62.9104,61605.0
2017-05-04 10:40:00,80.7,80.71,80.64,80.66,43963.0,62.9104,62.9182,62.8636,62.8792,43963.0
2017-05-04 10:45:00,80.65,80.75,80.63,80.66,34327.0,62.8714,62.9494,62.8558,62.8792,34327.0
2017-05-04 10:50:00,80.65,80.79,80.63,80.74,63493.0,62.8714,62.9805,62.8558,62.9416,63493.0
2017-05-04 10:55:00,80.74,80.78,80.74,80.75,109435.0,62.9416,62.9727,62.9416,62.9494,109435.0
2017-05-04 11:00:00,80.75,80.76,80.62,80.63,40463.0,62.9494,62.9572,62.848,62.8558,40463.0
2017-05-04 11:05:00,80.62,80.76,80.58,80.72,46662.0,62.848,62.9572,62.8168,62.926,46662.0
2017-05-04 11:10:00,80.71,80.73,80.66,80.69,25157.0,62.9182,62.9338,62.8792,62.9026,25157.0
2017-05-04 11:15:00,80.7,80.73,80.58,80.59,63632.0,62.9104,62.9338,62.8168,62.8246,63632.0
2017-05-04 11:20:00,80.59,80.63,80.53,80.57,38246.0,62.8246,62.8558,62.7779,62.809,38246.0
2017-05-04 11:25:00,80.57,80.6,80.55,80.59,46071.0,62.809,62.8324,62.7934,62.8246,46071.0
2017-05-04 11:30:00,80.59,80.59,80.49,80.53,23495.0,62.8246,62.8246,62.7467,62.7779,23495.0
2017-05-04 11:35:00,80.55,80.6,80.55,80.56,31311.0,62.7934,62.8324,62.7934,62.8012,31311.0
2017-05-04 11:40:00,80.56,80.63,80.56,80.62,22129.0,62.8012,62.8558,62.8012,62.848,22129.0
2017-05-04 11:45:00,80.61,80.66,80.59,80.65,24240.0,62.8402,62.8792,62.8246,62.8714,24240.0
2017-05-04 11:50:00,80.64,80.65,80.6,80.61,12467.0,62.8636,62.8714,62.8324,62.8402,12467.0
2017-05-04 11:55:00,80.61,80.63,80.49,80.56,48616.0,62.8402,62.8558,62.7467,62.8012,48616.0
2017-05-04 12:00:00,80.56,80.58,80.48,80.5,54639.0,62.8012,62.8168,62.7389,62.7545,54639.0
2017-05-04 12:05:00,80.5,80.54,80.46,80.52,25657.0,62.7545,62.7857,62.7233,62.7701,25657.0
2017-05-04 12:10:00,80.52,80.53,80.4,80.4,109676.0,62.7701,62.7779,62.6765,62.6765,109676.0
2017-05-04 12:15:00,80.4,80.5,80.4,80.48,49866.0,62.6765,62.7545,62.6765,62.7389,49866.0
2017-05-04 12:20:00,80.48,80.55,80.48,80.51,20291.0,62.7389,62.7934,62.7389,62.7623,20291.0
2017-05-04 12:25:00,80.49,80.54,80.49,80.51,14507.0,62.7467,62.7857,62.7467,62.7623,14507.0
2017-05-04 12:30:00,80.51,80.51,80.47,80.49,14398.0,62.7623,62.7623,62.7311,62.7467,14398.0
2017-05-04 12:35:00,80.48,80.53,80.47,80.53,19014.0,62.7389,62.7779,62.7311,62.7779,19014.0
2017-05-04 12:40:00,80.54,80.54,80.51,80.52,13941.0,62.7857,62.7857,62.7623,62.7701,13941.0
2017-05-04 12:45:00,80.53,80.61,80.51,80.59,34046.0,62.7779,62.8402,62.7623,62.8246,34046.0
2017-05-04 12:50:00,80.6,80.61,80.54,80.54,14176.0,62.8324,62.8402,62.7857,62.7857,14176.0
2017-05-04 12:55:00,80.54,80.59,80.54,80.58,14126.0,62.7857,62.8246,62.7857,62.8168,14126.0
2017-05-04 13:00:00,80.59,80.6,80.57,80.57,26373.0,62.8246,62.8324,62.809,62.809,26373.0
2017-05-04 13:05:00,80.58,80.58,80.52,80.54,14437.0,62.8168,62.8168,62.7701,62.7857,14437.0
2017-05-04 13:10:00,80.53,80.59,80.53,80.56,10698.0,62.7779,62.8246,62.7779,62.8012,10698.0
2017-05-04 13:15:00,80.56,80.57,80.37,80.51,144522.0,62.8012,62.809,62.6531,62.7623,144522.0
2017-05-04 13:20:00,80.5,80.58,80.48,80.52,30760.0,62.7545,62.8168,62.7389,62.7701,30760.0
2017-05-04 13:25:00,80.52,80.61,80.51,80.58,34672.0,62.7701,62.8402,62.7623,62.8168,34672.0
2017-05-04 13:30:00,80.58,80.58,80.53,80.55,26413.0,62.8168,62.8168,62.7779,62.7934,26413.0
2017-05-04 13:35:00,80.56,80.59,80.53,80.58,17528.0,62.8012,62.8246,62.7779,62.8168,17528.0
2017-05-04 13:40:00,80.58,80.6,80.55,80.58,24874.0,62.8168,62.8324,62.7934,62.8168,24874.0
2017-05-04 13:45:00,80.58,80.6,80.55,80.59,28178.0,62.8168,62.8324,62.7934,62.8246,28178.0
2017-05-04 13:50:00,80.59,80.6,80.55,80.57,25800.0,62.8246,62.8324,62.7934,62.809,25800.0
2017-05-04 13:55:00,80.58,80.58,80.52,80.52,34039.0,62.8168,62.8168,62.7701,62.7701,34039.0
2017-05-04 14:00:00,80.52,80.6,80.52,80.58,23613.0,62.7701,62.8324,62.7701,62.8168,23613.0
2017-05-04 14:05:00,80.58,80.6,80.56,80.58,11978.0,62.8168,62.8324,62.8012,62.8168,11978.0
2017-05-04 14:10:00,80.58,80.6,80.54,80.6,23321.0,62.8168,62.8324,62.7857,62.8324,23321.0
2017-05-04 14:15:00,80.6,80.61,80.51,80.52,47600.0,62.8324,62.8402,62.7623,62.7701,47600.0
2017-05-04 14:20:00,80.51,80.57,80.44,80.56,41381.0,62.7623,62.809,62.7077,62.8012,41381.0
2017-05-04 14:25:00,80.57,80.58,80.54,80.55,19755.0,62.809,62.8168,62.7857,62.7934,19755.0
2017-05-04 14:30:00,80.56,80.58,80.54,80.58,27279.0,62.8012,62.8168,62.7857,62.8168,27279.0
2017-05-04 14:35:00,80.58,80.61,80.56,80.6,38942.0,62.8168,62.8402,62.8012,62.8324,38942.0
2017-05-04 14:40:00,80.59,80.6,80.58,80.59,23346.0,62.8246,62.8324,62.8168,62.8246,23346.0
2017-05-04 14:45:00,80.6,80.71,80.59,80.71,58959.0,62.8324,62.9182,62.8246,62.9182,58959.0
2017-05-04 14:50:00,80.7,80.7,80.65,80.65,19935.0,62.9104,62.9104,62.8714,62.8714,19935.0
2017-05-04 14:55:00,80.65,80.66,80.57,80.61,32278.0,62.8714,62.8792,62.809,62.8402,32278.0
2017-05-04 15:00:00,80.6,80.65,80.57,80.6,50740.0,62.8324,62.8714,62.809,62.8324,50740.0
2017-05-04 15:05:00,80.6,80.64,80.57,80.63,77598.0,62.8324,62.8636,62.809,62.8558,77598.0
2017-05-04 15:10:00,80.62,80.63,80.57,80.59,20778.0,62.848,62.8558,62.809,62.8246,20778.0
2017-05-04 15:15:00,80.59,80.65,80.58,80.61,24686.0,62.8246,62.8714,62.8168,62.8402,24686.0
2017-05-04 15:20:00,80.61,80.65,80.61,80.64,30604.0,62.8402,62.8714,62.8402,62.8636,30604.0
2017-05-04 15:25:00,80.63,80.68,80.62,80.67,38987.0,62.8558,62.8948,62.848,62.887,38987.0
2017-05-04 15:30:00,80.67,80.75,80.66,80.73,61117.0,62.887,62.9494,62.8792,62.9338,61117.0
2017-05-04 15:35:00,80.73,80.85,80.73,80.83,90169.0,62.9338,63.0273,62.9338,63.0117,90169.0
2017-05-04 15:40:00,80.83,80.86,80.82,80.85,89120.0,63.0117,63.0351,63.0039,63.0273,89120.0
2017-05-04 15:45:00,80.85,80.89,80.83,80.87,117294.0,63.0273,63.0585,63.0117,63.0429,117294.0
2017-05-04 15:50:00,80.86,80.98,80.86,80.95,192115.0,63.0351,63.1287,63.0351,63.1053,192115.0
2017-05-04 15:55:00,80.95,81.15,80.94,81.11,499088.0,63.1053,63.2612,63.0975,63.23,499088.0
2017-05-05 09:30:00,81.4,81.42,81.17,81.25,105960.0,63.4561,63.4717,63.2768,63.3391,105960.0
2017-05-05 09:35:00,81.23,81.4,81.2,81.34,40264.0,63.3235,63.4561,63.3002,63.4093,40264.0
2017-05-05 09:40:00,81.35,81.36,81.24,81.32,66421.0,63.4171,63.4249,63.3313,63.3937,66421.0
2017-05-05 09:45:00,81.32,81.51,81.32,81.46,35998.0,63.3937,63.5418,63.3937,63.5028,35998.0
2017-05-05 09:50:00,81.45,81.47,81.23,81.25,38313.0,63.4951,63.5106,63.3235,63.3391,38313.0
2017-05-05 09:55:00,81.25,81.25,81.16,81.2,25277.0,63.3391,63.3391,63.269,63.3002,25277.0
2017-05-05 10:00:00,81.19,81.2,81.1,81.13,28489.0,63.2924,63.3002,63.2222,63.2456,28489.0
2017-05-05 10:05:00,81.13,81.24,81.08,81.24,100150.0,63.2456,63.3313,63.2066,63.3313,100150.0
2017-05-05 10:10:00,81.25,81.29,81.22,81.24,37516.0,63.3391,63.3703,63.3158,63.3313,37516.0
2017-05-05 10:15:00,81.25,81.27,81.19,81.22,37064.0,63.3391,63.3547,63.2924,63.3158,37064.0
2017-05-05 10:20:00,81.22,81.22,81.15,81.18,29582.0,63.3158,63.3158,63.2612,63.2846,29582.0
2017-05-05 10:25:00,81.18,81.27,81.18,81.27,68722.0,63.2846,63.3547,63.2846,63.3547,68722.0
2017-05-05 10:30:00,81.26,81.27,81.14,81.14,62289.0,63.3469,63.3547,63.2534,63.2534,62289.0
2017-05-05 10:35:00,81.14,81.15,81.07,81.11,41781.0,63.2534,63.2612,63.1988,63.23,41781.0
2017-05-05 10:40:00,81.12,81.13,81.11,81.12,27863.0,63.2378,63.2456,63.23,63.2378,27863.0
2017-05-05 10:45:00,81.12,81.13,81.06,81.06,66402.0,63.2378,63.2456,63.191,63.191,66402.0
2017-05-05 10:50:00,81.06,81.07,80.97,81.0,26302.0,63.191,63.1988,63.1209,63.1442,26302.0
2017-05-05 10:55:00,80.99,81.06,80.96,81.05,19033.0,63.1365,63.191,63.1131,63.1832,19033.0
2017-05-05 11:00:00,81.05,81.09,81.01,81.08,21778.0,63.1832,63.2144,63.152,63.2066,21778.0
2017-05-05 11:05:00,81.09,81.12,81.06,81.1,35797.0,63.2144,63.2378,63.191,63.2222,35797.0
2017-05-05 11:10:00,81.1,81.13,81.1,81.11,24559.0,63.2222,63.2456,63.2222,63.23,24559.0
2017-05-05 11:15:00,81.11,81.16,81.1,81.16,46941.0,63.23,63.269,63.2222,63.269,46941.0
2017-05-05 11:20:00,81.15,81.16,81.13,81.13,42360.0,63.2612,63.269,63.2456,63.2456,42360.0
2017-05-05 11:25:00,81.13,81.13,81.03,81.03,36064.0,63.2456,63.2456,63.1676,63.1676,36064.0
2017-05-05 11:30:00,81.04,81.04,80.97,80.98,23058.0,63.1754,63.1754,63.1209,63.1287,23058.0
2017-05-05 11:35:00,80.98,80.98,80.91,80.94,32963.0,63.1287,63.1287,63.0741,63.0975,32963.0
2017-05-05 11:40:00,80.94,80.99,80.92,80.98,80049.0,63.0975,63.1365,63.0819,63.1287,80049.0
2017-05-05 11:45:00,80.98,80.99,80.91,80.92,33452.0,63.1287,63.1365,63.0741,63.0819,33452.0
2017-05-05 11:50:00,80.93,80.96,80.92,80.94,15857.0,63.0897,63.1131,63.0819,63.0975,15857.0
2017-05-05 11:55:00,80.93,80.93,80.9,80.92,19587.0,63.0897,63.0897,63.0663,63.0819,19587.0
2017-05-05 12:00:00,80.92,80.92,80.87,80.89,27963.0,63.0819,63.0819,63.0429,63.0585,27963.0
2017-05-05 12:05:00,80.88,80.88,80.78,80.79,26763.0,63.0507,63.0507,62.9727,62.9805,26763.0
2017-05-05 12:10:00,80.79,80.8,80.76,80.78,23131.0,62.9805,62.9883,62.9572,62.9727,23131.0
2017-05-05 12:15:00,80.79,80.82,80.77,80.78,23381.0,62.9805,63.0039,62.965,62.9727,23381.0
2017-05-05 12:20:00,80.77,80.78,80.73,80.77,20025.0,62.965,62.9727,62.9338,62.965,20025.0
2017-05-05 12:25:00,80.77,80.78,80.72,80.74,25751.0,62.965,62.9727,62.926,62.9416,25751.0
2017-05-05 12:30:00,80.74,80.74,80.69,80.71,29540.0,62.9416,62.9416,62.9026,62.9182,29540.0
2017-05-05 12:35:00,80.71,80.78,80.71,80.77,17118.0,62.9182,62.9727,62.9182,62.965,17118.0
2017-05-05 12:40:00,80.77,80.77,80.75,80.76,13810.0,62.965,62.965,62.9494,62.9572,13810.0
2017-05-05 12:45:00,80.77,80.77,80.71,80.74,19372.0,62.965,62.965,62.9182,62.9416,19372.0
2017-05-05 12:50:00,80.73,80.76,80.73,80.73,15696.0,62.9338,62.9572,62.9338,62.9338,15696.0
2017-05-05 12:55:00,80.74,80.77,80.73,80.74,21335.0,62.9416,62.965,62.9338,62.9416,21335.0
2017-05-05 13:00:00,80.74,80.76,80.67,80.68,22418.0,62.9416,62.9572,62.887,62.8948,22418.0
2017-05-05 13:05:00,80.69,80.7,80.66,80.69,28335.0,62.9026,62.9104,62.8792,62.9026,28335.0
2017-05-05 13:10:00,80.7,80.71,80.66,80.67,18686.0,62.9104,62.9182,62.8792,62.887,18686.0
2017-05-05 13:15:00,80.67,80.68,80.63,80.66,13343.0,62.887,62.8948,62.8558,62.8792,13343.0
2017-05-05 13:20:00,80.65,80.69,80.65,80.67,11879.0,62.8714,62.9026,62.8714,62.887,11879.0
2017-05-05 13:25:00,80.67,80.69,80.62,80.63,35499.0,62.887,62.9026,62.848,62.8558,35499.0
2017-05-05 13:30:00,80.64,80.64,80.62,80.63,23784.0,62.8636,62.8636,62.848,62.8558,23784.0
2017-05-05 13:35:00,80.63,80.65,80.6,80.65,21982.0,62.8558,62.8714,62.8324,62.8714,21982.0
2017-05-05 13:40:00,80.66,80.67,80.63,80.63,15334.0,62.8792,62.887,62.8558,62.8558,15334.0
2017-05-05 13:45:00,80.64,80.66,80.63,80.65,19048.0,62.8636,62.8792,62.8558,62.8714,19048.0
2017-05-05 13:50:00,80.66,80.66,80.62,80.66,20180.0,62.8792,62.8792,62.848,62.8792,20180.0
2017-05-05 13:55:00,80.66,80.69,80.65,80.69,18013.0,62.8792,62.9026,62.8714,62.9026,18013.0
2017-05-05 14:00:00,80.69,80.76,80.69,80.74,16453.0,62.9026,62.9572,62.9026,62.9416,16453.0
2017-05-05 14:05:00,80.74,80.74,80.7,80.71,16804.0,62.9416,62.9416,62.9104,62.9182,16804.0
2017-05-05 14:10:00,80.72,80.75,80.68,80.74,21407.0,62.926,62.9494,62.8948,62.9416,21407.0
2017-05-05 14:15:00,80.75,80.76,80.7,80.72,18848.0,62.9494,62.9572,62.9104,62.926,18848.0
2017-05-05 14:20:00,80.73,80.76,80.72,80.76,16265.0,62.9338,62.9572,62.926,62.9572,16265.0
2017-05-05 14:25:00,80.78,80.79,80.75,80.76,16350.0,62.9727,62.9805,62.9494,62.9572,16350.0
2017-05-05 14:30:00,80.76,80.81,80.76,80.8,23891.0,62.9572,62.9961,62.9572,62.9883,23891.0
2017-05-05 14:35:00,80.81,80.86,80.8,80.84,24883.0,62.9961,63.0351,62.9883,63.0195,24883.0
2017-05-05 14:40:00,80.84,80.89,80.83,80.88,17782.0,63.0195,63.0585,63.0117,63.0507,17782.0
2017-05-05 14:45:00,80.88,80.97,80.87,80.97,26318.0,63.0507,63.1209,63.0429,63.1209,26318.0
2017-05-05 14:50:00,80.96,81.02,80.94,81.0,27277.0,63.1131,63.1598,63.0975,63.1442,27277.0
2017-05-05 14:55:00,81.0,81.01,80.9,80.92,33823.0,63.1442,63.152,63.0663,63.0819,33823.0
2017-05-05 15:00:00,80.92,80.93,80.87,80.9,19863.0,63.0819,63.0897,63.0429,63.0663,19863.0
2017-05-05 15:05:00,80.91,80.98,80.91,80.96,22782.0,63.0741,63.1287,63.0741,63.1131,22782.0
2017-05-05 15:10:00,80.97,81.0,80.96,81.0,24877.0,63.1209,63.1442,63.1131,63.1442,24877.0
2017-05-05 15:15:00,81.0,81.0,80.96,80.98,23563.0,63.1442,63.1442,63.1131,63.1287,23563.0
2017-05-05 15:20:00,80.98,81.04,80.96,81.04,60042.0,63.1287,63.1754,63.1131,63.1754,60042.0
2017-05-05 15:25:00,81.04,81.06,80.97,81.02,54589.0,63.1754,63.191,63.1209,63.1598,54589.0
2017-05-05 15:30:00,81.03,81.06,81.02,81.03,37952.0,63.1676,63.191,63.1598,63.1676,37952.0
2017-05-05 15:35:00,81.03,81.04,80.98,80.99,62425.0,63.1676,63.1754,63.1287,63.1365,62425.0
2017-05-05 15:40:00,80.98,81.01,80.95,80.97,87965.0,63.1287,63.152,63.1053,63.1209,87965.0
2017-05-05 15:45:00,80.98,81.0,80.96,80.98,127751.0,63.1287,63.1442,63.1131,63.1287,127751.0
2017-05-05 15:50:00,80.98,81.04,80.98,81.01,81214.0,63.1287,63.1754,63.1287,63.152,81214.0
2017-05-05 15:55:00,81.02,81.07,81.01,81.05,130663.0,63.1598,63.1988,63.152,63.1832,130663.0
2017-05-08 09:30:00,80.88,81.24,80.81,81.23,97881.0,63.0507,63.3313,62.9961,63.3235,97881.0
2017-05-08 09:35:00,81.23,81.32,81.01,81.03,46069.0,63.3235,63.3937,63.152,63.1676,46069.0
2017-05-08 09:40:00,81.06,81.11,80.97,81.11,43443.0,63.191,63.23,63.1209,63.23,43443.0
2017-05-08 09:45:00,81.11,81.13,80.97,80.97,30052.0,63.23,63.2456,63.1209,63.1209,30052.0
2017-05-08 09:50:00,80.98,81.04,80.97,81.0,121981.0,63.1287,63.1754,63.1209,63.1442,121981.0
2017-05-08 09:55:00,80.98,81.03,80.96,81.02,23710.0,63.1287,63.1676,63.1131,63.1598,23710.0
2017-05-08 10:00:00,81.02,81.05,80.98,81.01,47051.0,63.1598,63.1832,63.1287,63.152,47051.0
2017-05-08 10:05:00,81.0,81.09,80.99,81.03,35593.0,63.1442,63.2144,63.1365,63.1676,35593.0
2017-05-08 10:10:00,81.02,81.05,80.99,80.99,30234.0,63.1598,63.1832,63.1365,63.1365,30234.0
2017-05-08 10:15:00,80.99,81.01,80.97,80.98,19361.0,63.1365,63.152,63.1209,63.1287,19361.0
2017-05-08 10:20:00,80.98,80.98,80.94,80.98,15922.0,63.1287,63.1287,63.0975,63.1287,15922.0
2017-05-08 10:25:00,80.97,80.99,80.93,80.94,21231.0,63.1209,63.1365,63.0897,63.0975,21231.0
2017-05-08 10:30:00,80.94,81.02,80.94,80.98,27849.0,63.0975,63.1598,63.0975,63.1287,27849.0
2017-05-08 10:35:00,80.98,80.99,80.91,80.92,19347.0,63.1287,63.1365,63.0741,63.0819,19347.0
2017-05-08 10:40:00,80.92,80.99,80.91,80.96,25378.0,63.0819,63.1365,63.0741,63.1131,25378.0
2017-05-08 10:45:00,80.96,80.97,80.94,80.94,17643.0,63.1131,63.1209,63.0975,63.0975,17643.0
2017-05-08 10:50:00,80.94,80.96,80.89,80.95,40819.0,63.0975,63.1131,63.0585,63.1053,40819.0
2017-05-08 10:55:00,80.95,80.97,80.93,80.96,29102.0,63.1053,63.1209,63.0897,63.1131,29102.0
2017-05-08 11:00:00,80.96,80.97,80.94,80.94,15398.0,63.1131,63.1209,63.0975,63.0975,15398.0
2017-05-08 11:05:00,80.95,81.0,80.94,80.99,16734.0,63.1053,63.1442,63.0975,63.1365,16734.0
2017-05-08 11:10:00,80.98,80.98,80.92,80.92,14973.0,63.1287,63.1287,63.0819,63.0819,14973.0
2017-05-08 11:15:00,80.92,80.94,80.92,80.93,19166.0,63.0819,63.0975,63.0819,63.0897,19166.0
2017-05-08 11:20:00,80.93,80.95,80.91,80.95,20719.0,63.0897,63.1053,63.0741,63.1053,20719.0
2017-05-08 11:25:00,80.94,80.98,80.93,80.98,18875.0,63.0975,63.1287,63.0897,63.1287,18875.0
2017-05-08 11:30:00,80.99,81.12,80.99,81.11,16846.0,63.1365,63.2378,63.1365,63.23,16846.0
2017-05-08 11:35:00,81.1,81.19,81.09,81.15,31703.0,63.2222,63.2924,63.2144,63.2612,31703.0
2017-05-08 11:40:00,81.15,81.17,81.12,81.17,18463.0,63.2612,63.2768,63.2378,63.2768,18463.0
2017-05-08 11:45:00,81.16,81.2,81.16,81.18,17577.0,63.269,63.3002,63.269,63.2846,17577.0
2017-05-08 11:50:00,81.18,81.18,81.15,81.16,27189.0,63.2846,63.2846,63.2612,63.269,27189.0
2017-05-08 11:55:00,81.15,81.18,81.11,81.17,21301.0,63.2612,63.2846,63.23,63.2768,21301.0
2017-05-08 12:00:00,81.17,81.19,81.16,81.19,17599.0,63.2768,63.2924,63.269,63.2924,17599.0
2017-05-08 12:05:00,81.19,81.19,81.18,81.18,11154.0,63.2924,63.2924,63.2846,63.2846,11154.0
2017-05-08 12:10:00,81.18,81.2,81.18,81.19,18828.0,63.2846,63.3002,63.2846,63.2924,18828.0
2017-05-08 12:15:00,81.19,81.2,81.13,81.13,17588.0,63.2924,63.3002,63.2456,63.2456,17588.0
2017-05-08 12:20:00,81.12,81.12,81.06,81.08,9455.0,63.2378,63.2378,63.191,63.2066,9455.0
2017-05-08 12:25:00,81.07,81.11,81.07,81.08,14773.0,63.1988,63.23,63.1988,63.2066,14773.0
2017-05-08 12:30:00,81.07,81.12,81.07,81.11,12584.0,63.1988,63.2378,63.1988,63.23,12584.0
2017-05-08 12:35:00,81.11,81.13,81.1,81.1,18935.0,63.23,63.2456,63.2222,63.2222,18935.0
2017-05-08 12:40:00,81.1,81.1,81.08,81.1,11598.0,63.2222,63.2222,63.2066,63.2222,11598.0
2017-05-08 12:45:00,81.1,81.12,81.09,81.1,8070.0,63.2222,63.2378,63.2144,63.2222,8070.0
2017-05-08 12:50:00,81.11,81.11,81.09,81.09,5071.0,63.23,63.23,63.2144,63.2144,5071.0
2017-05-08 12:55:00,81.09,81.1,81.07,81.09,16357.0,63.2144,63.2222,63.1988,63.2144,16357.0
2017-05-08 13:00:00,81.08,81.09,81.02,81.02,26392.0,63.2066,63.2144,63.1598,63.1598,26392.0
2017-05-08 13:05:00,81.02,81.04,81.01,81.02,10026.0,63.1598,63.1754,63.152,63.1598,10026.0
2017-05-08 13:10:00,81.03,81.04,80.95,80.98,30553.0,63.1676,63.1754,63.1053,63.1287,30553.0
2017-05-08 13:15:00,80.97,81.05,80.97,81.05,16271.0,63.1209,63.1832,63.1209,63.1832,16271.0
2017-05-08 13:20:00,81.05,81.05,81.01,81.02,12831.0,63.1832,63.1832,63.152,63.1598,12831.0
2017-05-08 13:25:00,81.03,81.05,81.03,81.04,13597.0,63.1676,63.1832,63.1676,63.1754,13597.0
2017-05-08 13:30:00,81.04,81.06,81.03,81.05,13387.0,63.1754,63.191,63.1676,63.1832,13387.0
2017-05-08 13:35:00,81.04,81.05,81.01,81.03,16380.0,63.1754,63.1832,63.152,63.1676,16380.0
2017-05-08 13:40:00,81.03,81.05,81.01,81.03,16646.0,63.1676,63.1832,63.152,63.1676,16646.0
2017-05-08 13:45:00,81.03,81.03,80.99,81.0,11256.0,63.1676,63.1676,63.1365,63.1442,11256.0
2017-05-08 13:50:00,81.01,81.01,80.98,80.98,21380.0,63.152,63.152,63.1287,63.1287,21380.0
2017-05-08 13:55:00,80.98,81.01,80.98,80.99,21585.0,63.1287,63.152,63.1287,63.1365,21585.0
2017-05-08 14:00:00,80.98,81.03,80.98,81.01,35168.0,63.1287,63.1676,63.1287,63.152,35168.0
2017-05-08 14:05:00,81.0,81.02,80.99,81.0,22163.0,63.1442,63.1598,63.1365,63.1442,22163.0
2017-05-08 14:10:00,80.99,80.99,80.93,80.96,18121.0,63.1365,63.1365,63.0897,63.1131,18121.0
2017-05-08 14:15:00,80.95,80.97,80.93,80.93,15109.0,63.1053,63.1209,63.0897,63.0897,15109.0
2017-05-08 14:20:00,80.94,81.01,80.93,81.0,43747.0,63.0975,63.152,63.0897,63.1442,43747.0
2017-05-08 14:25:00,81.0,81.01,80.99,81.01,23249.0,63.1442,63.152,63.1365,63.152,23249.0
2017-05-08 14:30:00,81.0,81.03,80.99,81.02,18987.0,63.1442,63.1676,63.1365,63.1598,18987.0
2017-05-08 14:35:00,81.01,81.02,80.98,81.0,26742.0,63.152,63.1598,63.1287,63.1442,26742.0
2017-05-08 14:40:00,81.0,81.01,80.99,80.99,28279.0,63.1442,63.152,63.1365,63.1365,28279.0
2017-05-08 14:45:00,80.99,81.02,80.98,81.01,13770.0,63.1365,63.1598,63.1287,63.152,13770.0
2017-05-08 14:50:00,81.01,81.02,80.99,81.0,23733.0,63.152,63.1598,63.1365,63.1442,23733.0
2017-05-08 14:55:00,81.0,81.02,80.99,81.02,24020.0,63.1442,63.1598,63.1365,63.1598,24020.0
2017-05-08 15:00:00,81.02,81.02,80.97,80.98,29881.0,63.1598,63.1598,63.1209,63.1287,29881.0
2017-05-08 15:05:00,80.98,80.98,80.96,80.96,22199.0,63.1287,63.1287,63.1131,63.1131,22199.0
2017-05-08 15:10:00,80.96,80.98,80.96,80.96,45986.0,63.1131,63.1287,63.1131,63.1131,45986.0
2017-05-08 15:15:00,80.96,80.97,80.94,80.96,32060.0,63.1131,63.1209,63.0975,63.1131,32060.0
2017-05-08 15:20:00,80.96,80.96,80.93,80.94,23486.0,63.1131,63.1131,63.0897,63.0975,23486.0
2017-05-08 15:25:00,80.94,80.94,80.9,80.92,44609.0,63.0975,63.0975,63.0663,63.0819,44609.0
2017-05-08 15:30:00,80.92,80.98,80.92,80.98,60183.0,63.0819,63.1287,63.0819,63.1287,60183.0
2017-05-08 15:35:00,80.98,81.02,80.97,80.99,67539.0,63.1287,63.1598,63.1209,63.1365,67539.0
2017-05-08 15:40:00,80.99,81.02,80.98,81.0,43286.0,63.1365,63.1598,63.1287,63.1442,43286.0
2017-05-08 15:45:00,80.99,81.01,80.98,80.99,74279.0,63.1365,63.152,63.1287,63.1365,74279.0
2017-05-08 15:50:00,80.99,81.02,80.99,81.01,66027.0,63.1365,63.1598,63.1365,63.152,66027.0
2017-05-08 15:55:00,81.01,81.07,81.0,81.04,136808.0,63.152,63.1988,63.1442,63.1754,136808.0
2017-05-09 09:30:00,81.0,81.16,80.92,81.06,121002.0,63.1442,63.269,63.0819,63.191,121002.0
2017-05-09 09:35:00,81.07,81.13,81.05,81.12,36996.0,63.1988,63.2456,63.1832,63.2378,36996.0
2017-05-09 09:40:00,81.11,81.22,81.1,81.18,36960.0,63.23,63.3158,63.2222,63.2846,36960.0
2017-05-09 09:45:00,81.2,81.22,81.14,81.14,33640.0,63.3002,63.3158,63.2534,63.2534,33640.0
2017-05-09 09:50:00,81.14,81.33,81.13,81.26,47591.0,63.2534,63.4015,63.2456,63.3469,47591.0
2017-05-09 09:55:00,81.27,81.31,81.26,81.3,43429.0,63.3547,63.3859,63.3469,63.3781,43429.0
2017-05-09 10:00:00,81.3,81.3,81.21,81.22,35527.0,63.3781,63.3781,63.308,63.3158,35527.0
2017-05-09 10:05:00,81.23,81.25,81.16,81.2,32577.0,63.3235,63.3391,63.269,63.3002,32577.0
2017-05-09 10:10:00,81.21,81.28,81.19,81.27,45711.0,63.308,63.3625,63.2924,63.3547,45711.0
2017-05-09 10:15:00,81.26,81.33,81.25,81.27,24688.0,63.3469,63.4015,63.3391,63.3547,24688.0
2017-05-09 10:20:00,81.27,81.37,81.25,81.36,32596.0,63.3547,63.4327,63.3391,63.4249,32596.0
2017-05-09 10:25:00,81.36,81.48,81.35,81.46,44414.0,63.4249,63.5184,63.4171,63.5028,44414.0
2017-05-09 10:30:00,81.46,81.48,81.39,81.42,29520.0,63.5028,63.5184,63.4483,63.4717,29520.0
2017-05-09 10:35:00,81.42,81.44,81.33,81.34,21620.0,63.4717,63.4873,63.4015,63.4093,21620.0
2017-05-09 10:40:00,81.34,81.38,81.27,81.28,32238.0,63.4093,63.4405,63.3547,63.3625,32238.0
2017-05-09 10:45:00,81.26,81.27,81.18,81.19,29187.0,63.3469,63.3547,63.2846,63.2924,29187.0
2017-05-09 10:50:00,81.18,81.25,81.18,81.2,20373.0,63.2846,63.3391,63.2846,63.3002,20373.0
2017-05-09 10:55:00,81.19,81.24,81.15,81.18,43207.0,63.2924,63.3313,63.2612,63.2846,43207.0
2017-05-09 11:00:00,81.18,81.2,81.15,81.17,27578.0,63.2846,63.3002,63.2612,63.2768,27578.0
2017-05-09 11:05:00,81.16,81.23,81.15,81.21,24213.0,63.269,63.3235,63.2612,63.308,24213.0
2017-05-09 11:10:00,81.22,81.22,81.18,81.18,27477.0,63.3158,63.3158,63.2846,63.2846,27477.0
2017-05-09 11:15:00,81.17,81.23,81.17,81.21,24006.0,63.2768,63.3235,63.2768,63.308,24006.0
2017-05-09 11:20:00,81.2,81.23,81.18,81.23,23463.0,63.3002,63.3235,63.2846,63.3235,23463.0
2017-05-09 11:25:00,81.22,81.23,81.18,81.2,31772.0,63.3158,63.3235,63.2846,63.3002,31772.0
2017-05-09 11:30:00,81.19,81.21,81.15,81.2,43603.0,63.2924,63.308,63.2612,63.3002,43603.0
2017-05-09 11:35:00,81.19,81.24,81.17,81.22,38360.0,63.2924,63.3313,63.2768,63.3158,38360.0
2017-05-09 11:40:00,81.23,81.23,81.2,81.2,11534.0,63.3235,63.3235,63.3002,63.3002,11534.0
2017-05-09 11:45:00,81.2,81.26,81.19,81.26,16508.0,63.3002,63.3469,63.2924,63.3469,16508.0
2017-05-09 11:50:00,81.25,81.26,81.23,81.24,25367.0,63.3391,63.3469,63.3235,63.3313,25367.0
2017-05-09 11:55:00,81.24,81.26,81.21,81.24,23230.0,63.3313,63.3469,63.308,63.3313,23230.0
2017-05-09 12:00:00,81.24,81.27,81.22,81.22,23096.0,63.3313,63.3547,63.3158,63.3158,23096.0
2017-05-09 12:05:00,81.22,81.23,81.2,81.2,11724.0,63.3158,63.3235,63.3002,63.3002,11724.0
2017-05-09 12:10:00,81.21,81.21,81.16,81.17,27465.0,63.308,63.308,63.269,63.2768,27465.0
2017-05-09 12:15:00,81.17,81.18,81.15,81.17,18523.0,63.2768,63.2846,63.2612,63.2768,18523.0
2017-05-09 12:20:00,81.17,81.17,81.07,81.09,27010.0,63.2768,63.2768,63.1988,63.2144,27010.0
2017-05-09 12:25:00,81.09,81.13,81.08,81.1,22088.0,63.2144,63.2456,63.2066,63.2222,22088.0
2017-05-09 12:30:00,81.1,81.1,81.0,81.04,39102.0,63.2222,63.2222,63.1442,63.1754,39102.0
2017-05-09 12:35:00,81.05,81.05,81.02,81.04,17085.0,63.1832,63.1832,63.1598,63.1754,17085.0
2017-05-09 12:40:00,81.05,81.07,81.04,81.04,12732.0,63.1832,63.1988,63.1754,63.1754,12732.0
2017-05-09 12:45:00,81.05,81.07,81.03,81.05,20544.0,63.1832,63.1988,63.1676,63.1832,20544.0
2017-05-09 12:50:00,81.06,81.11,81.05,81.11,23327.0,63.191,63.23,63.1832,63.23,23327.0
2017-05-09 12:55:00,81.1,81.14,81.09,81.14,30435.0,63.2222,63.2534,63.2144,63.2534,30435.0
2017-05-09 13:00:00,81.14,81.17,81.13,81.15,39679.0,63.2534,63.2768,63.2456,63.2612,39679.0
2017-05-09 13:05:00,81.14,81.21,81.14,81.21,39010.0,63.2534,63.308,63.2534,63.308,39010.0
2017-05-09 13:10:00,81.21,81.21,81.18,81.18,10693.0,63.308,63.308,63.2846,63.2846,10693.0
2017-05-09 13:15:00,81.19,81.19,81.17,81.17,16826.0,63.2924,63.2924,63.2768,63.2768,16826.0
2017-05-09 13:20:00,81.17,81.18,81.14,81.14,24032.0,63.2768,63.2846,63.2534,63.2534,24032.0
2017-05-09 13:25:00,81.14,81.16,81.08,81.15,51326.0,63.2534,63.269,63.2066,63.2612,51326.0
2017-05-09 13:30:00,81.15,81.22,81.14,81.22,23848.0,63.2612,63.3158,63.2534,63.3158,23848.0
2017-05-09 13:35:00,81.22,81.22,81.2,81.2,9648.0,63.3158,63.3158,63.3002,63.3002,9648.0
2017-05-09 13:40:00,81.2,81.25,81.19,81.23,34256.0,63.3002,63.3391,63.2924,63.3235,34256.0
2017-05-09 13:45:00,81.24,81.24,81.21,81.22,8994.0,63.3313,63.3313,63.308,63.3158,8994.0
2017-05-09 13:50:00,81.22,81.24,81.2,81.22,19115.0,63.3158,63.3313,63.3002,63.3158,19115.0
2017-05-09 13:55:00,81.21,81.22,81.17,81.19,22221.0,63.308,63.3158,63.2768,63.2924,22221.0
2017-05-09 14:00:00,81.19,81.21,81.18,81.18,20493.0,63.2924,63.308,63.2846,63.2846,20493.0
2017-05-09 14:05:00,81.18,81.18,81.15,81.17,31449.0,63.2846,63.2846,63.2612,63.2768,31449.0
2017-05-09 14:10:00,81.17,81.18,81.14,81.14,10471.0,63.2768,63.2846,63.2534,63.2534,10471.0
2017-05-09 14:15:00,81.14,81.14,81.09,81.1,26799.0,63.2534,63.2534,63.2144,63.2222,26799.0
2017-05-09 14:20:00,81.11,81.15,81.1,81.14,21947.0,63.23,63.2612,63.2222,63.2534,21947.0
2017-05-09 14:25:00,81.14,81.15,81.12,81.15,28737.0,63.2534,63.2612,63.2378,63.2612,28737.0
2017-05-09 14:30:00,81.14,81.17,81.13,81.17,33785.0,63.2534,63.2768,63.2456,63.2768,33785.0
2017-05-09 14:35:00,81.17,81.18,81.14,81.16,26097.0,63.2768,63.2846,63.2534,63.269,26097.0
2017-05-09 14:40:00,81.15,81.18,81.14,81.17,28530.0,63.2612,63.2846,63.2534,63.2768,28530.0
2017-05-09 14:45:00,81.18,81.18,81.16,81.17,28843.0,63.2846,63.2846,63.269,63.2768,28843.0
2017-05-09 14:50:00,81.16,81.18,81.15,81.17,27123.0,63.269,63.2846,63.2612,63.2768,27123.0
2017-05-09 14:55:00,81.18,81.18,81.15,81.16,36220.0,63.2846,63.2846,63.2612,63.269,36220.0
2017-05-09 15:00:00,81.16,81.16,81.1,81.12,28561.0,63.269,63.269,63.2222,63.2378,28561.0
2017-05-09 15:05:00,81.13,81.14,81.12,81.14,36565.0,63.2456,63.2534,63.2378,63.2534,36565.0
2017-05-09 15:10:00,81.14,81.15,81.13,81.14,27954.0,63.2534,63.2612,63.2456,63.2534,27954.0
2017-05-09 15:15:00,81.14,81.2,81.13,81.18,31257.0,63.2534,63.3002,63.2456,63.2846,31257.0
2017-05-09 15:20:00,81.17,81.26,81.17,81.25,51528.0,63.2768,63.3469,63.2768,63.3391,51528.0
2017-05-09 15:25:00,81.26,81.3,81.25,81.27,48217.0,63.3469,63.3781,63.3391,63.3547,48217.0
2017-05-09 15:30:00,81.27,81.27,81.2,81.2,47449.0,63.3547,63.3547,63.3002,63.3002,47449.0
2017-05-09 15:35:00,81.21,81.21,81.12,81.14,66995.0,63.308,63.308,63.2378,63.2534,66995.0
2017-05-09 15:40:00,81.13,81.14,81.08,81.09,50753.0,63.2456,63.2534,63.2066,63.2144,50753.0
2017-05-09 15:45:00,81.09,81.1,81.05,81.08,76254.0,63.2144,63.2222,63.1832,63.2066,76254.0
2017-05-09 15:50:00,81.09,81.1,81.03,81.04,60899.0,63.2144,63.2222,63.1676,63.1754,60899.0
2017-05-09 15:55:00,81.04,81.13,81.03,81.11,145287.0,63.1754,63.2456,63.1676,63.23,145287.0
2017-05-10 09:30:00,81.07,81.24,80.97,81.15,89245.0,63.1988,63.3313,63.1209,63.2612,89245.0
2017-05-10 09:35:00,81.15,81.34,81.15,81.31,22784.0,63.2612,63.4093,63.2612,63.3859,22784.0
2017-05-10 09:40:00,81.29,81.34,81.23,81.25,20400.0,63.3703,63.4093,63.3235,63.3391,20400.0
2017-05-10 09:45:00,81.25,81.4,81.23,81.4,55289.0,63.3391,63.4561,63.3235,63.4561,55289.0
2017-05-10 09:50:00,81.39,81.54,81.36,81.52,62636.0,63.4483,63.5652,63.4249,63.5496,62636.0
2017-05-10 09:55:00,81.52,81.55,81.47,81.5,37242.0,63.5496,63.573,63.5106,63.534,37242.0
2017-05-10 10:00:00,81.49,81.56,81.47,81.52,40253.0,63.5262,63.5808,63.5106,63.5496,40253.0
2017-05-10 10:05:00,81.53,81.55,81.45,81.48,35459.0,63.5574,63.573,63.4951,63.5184,35459.0
2017-05-10 10:10:00,81.49,81.5,81.45,81.45,32190.0,63.5262,63.534,63.4951,63.4951,32190.0
2017-05-10 10:15:00,81.44,81.46,81.35,81.37,36648.0,63.4873,63.5028,63.4171,63.4327,36648.0
2017-05-10 10:20:00,81.36,81.38,81.31,81.31,23801.0,63.4249,63.4405,63.3859,63.3859,23801.0
2017-05-10 10:25:00,81.31,81.33,81.23,81.24,31817.0,63.3859,63.4015,63.3235,63.3313,31817.0
2017-05-10 10:30:00,81.24,81.25,81.14,81.18,30440.0,63.3313,63.3391,63.2534,63.2846,30440.0
2017-05-10 10:35:00,81.19,81.29,81.19,81.25,70133.0,63.2924,63.3703,63.2924,63.3391,70133.0
2017-05-10 10:40:00,81.25,81.28,81.2,81.21,23291.0,63.3391,63.3625,63.3002,63.308,23291.0
2017-05-10 10:45:00,81.21,81.25,81.15,81.19,57133.0,63.308,63.3391,63.2612,63.2924,57133.0
2017-05-10 10:50:00,81.18,81.22,81.15,81.15,46480.0,63.2846,63.3158,63.2612,63.2612,46480.0
2017-05-10 10:55:00,81.16,81.16,81.11,81.15,38361.0,63.269,63.269,63.23,63.2612,38361.0
2017-05-10 11:00:00,81.15,81.15,81.07,81.11,19235.0,63.2612,63.2612,63.1988,63.23,19235.0
2017-05-10 11:05:00,81.11,81.12,81.06,81.12,16757.0,63.23,63.2378,63.191,63.2378,16757.0
2017-05-10 11:10:00,81.12,81.16,81.09,81.15,20661.0,63.2378,63.269,63.2144,63.2612,20661.0
2017-05-10 11:15:00,81.15,81.17,81.1,81.11,19439.0,63.2612,63.2768,63.2222,63.23,19439.0
2017-05-10 11:20:00,81.12,81.15,81.12,81.12,14998.0,63.2378,63.2612,63.2378,63.2378,14998.0
2017-05-10 11:25:00,81.13,81.13,81.08,81.11,15975.0,63.2456,63.2456,63.2066,63.23,15975.0
2017-05-10 11:30:00,81.11,81.18,81.11,81.16,20271.0,63.23,63.2846,63.23,63.269,20271.0
2017-05-10 11:35:00,81.16,81.23,81.16,81.22,36490.0,63.269,63.3235,63.269,63.3158,36490.0
2017-05-10 11:40:00,81.22,81.22,81.17,81.21,24014.0,63.3158,63.3158,63.2768,63.308,24014.0
2017-05-10 11:45:00,81.2,81.21,81.16,81.19,13269.0,63.3002,63.308,63.269,63.2924,13269.0
2017-05-10 11:50:00,81.19,81.2,81.16,81.17,15991.0,63.2924,63.3002,63.269,63.2768,15991.0
2017-05-10 11:55:00,81.16,81.18,81.12,81.14,23324.0,63.269,63.2846,63.2378,63.2534,23324.0
2017-05-10 12:00:00,81.14,81.2,81.14,81.2,22890.0,63.2534,63.3002,63.2534,63.3002,22890.0
2017-05-10 12:05:00,81.19,81.2,81.15,81.17,19108.0,63.2924,63.3002,63.2612,63.2768,19108.0
2017-05-10 12:10:00,81.18,81.19,81.15,81.15,17589.0,63.2846,63.2924,63.2612,63.2612,17589.0
2017-05-10 12:15:00,81.16,81.19,81.15,81.17,12109.0,63.269,63.2924,63.2612,63.2768,12109.0
2017-05-10 12:20:00,81.17,81.18,81.16,81.17,17856.0,63.2768,63.2846,63.269,63.2768,17856.0
2017-05-10 12:25:00,81.17,81.19,81.14,81.15,14477.0,63.2768,63.2924,63.2534,63.2612,14477.0
2017-05-10 12:30:00,81.15,81.19,81.14,81.19,18137.0,63.2612,63.2924,63.2534,63.2924,18137.0
2017-05-10 12:35:00,81.18,81.2,81.17,81.17,15664.0,63.2846,63.3002,63.2768,63.2768,15664.0
2017-05-10 12:40:00,81.17,81.18,81.12,81.16,14671.0,63.2768,63.2846,63.2378,63.269,14671.0
2017-05-10 12:45:00,81.16,81.2,81.15,81.19,25401.0,63.269,63.3002,63.2612,63.2924,25401.0
2017-05-10 12:50:00,81.18,81.2,81.13,81.14,19492.0,63.2846,63.3002,63.2456,63.2534,19492.0
2017-05-10 12:55:00,81.14,81.17,81.14,81.17,14841.0,63.2534,63.2768,63.2534,63.2768,14841.0
2017-05-10 13:00:00,81.17,81.18,81.11,81.13,19771.0,63.2768,63.2846,63.23,63.2456,19771.0
2017-05-10 13:05:00,81.12,81.15,81.12,81.12,13461.0,63.2378,63.2612,63.2378,63.2378,13461.0
2017-05-10 13:10:00,81.12,81.14,81.11,81.12,15769.0,63.2378,63.2534,63.23,63.2378,15769.0
2017-05-10 13:15:00,81.12,81.15,81.11,81.14,26630.0,63.2378,63.2612,63.23,63.2534,26630.0
2017-05-10 13:20:00,81.13,81.16,81.11,81.12,28271.0,63.2456,63.269,63.23,63.2378,28271.0
2017-05-10 13:25:00,81.12,81.13,81.07,81.09,42676.0,63.2378,63.2456,63.1988,63.2144,42676.0
2017-05-10 13:30:00,81.08,81.08,81.04,81.05,11088.0,63.2066,63.2066,63.1754,63.1832,11088.0
2017-05-10 13:35:00,81.05,81.05,81.0,81.02,18374.0,63.1832,63.1832,63.1442,63.1598,18374.0
2017-05-10 13:40:00,81.03,81.03,81.01,81.02,13693.0,63.1676,63.1676,63.152,63.1598,13693.0
2017-05-10 13:45:00,81.01,81.04,80.98,81.0,17728.0,63.152,63.1754,63.1287,63.1442,17728.0
2017-05-10 13:50:00,81.0,81.02,80.97,81.0,23027.0,63.1442,63.1598,63.1209,63.1442,23027.0
2017-05-10 13:55:00,81.0,81.02,80.94,80.96,31440.0,63.1442,63.1598,63.0975,63.1131,31440.0
2017-05-10 14:00:00,80.96,80.97,80.85,80.93,59684.0,63.1131,63.1209,63.0273,63.0897,59684.0
2017-05-10 14:05:00,80.93,80.93,80.88,80.9,29287.0,63.0897,63.0897,63.0507,63.0663,29287.0
2017-05-10 14:10:00,80.9,80.94,80.84,80.86,42899.0,63.0663,63.0975,63.0195,63.0351,42899.0
2017-05-10 14:15:00,80.86,80.88,80.83,80.84,17136.0,63.0351,63.0507,63.0117,63.0195,17136.0
2017-05-10 14:20:00,80.84,80.86,80.81,80.86,17443.0,63.0195,63.0351,62.9961,63.0351,17443.0
2017-05-10 14:25:00,80.87,80.91,80.86,80.87,30392.0,63.0429,63.0741,63.0351,63.0429,30392.0
2017-05-10 14:30:00,80.87,80.91,80.86,80.88,18054.0,63.0429,63.0741,63.0351,63.0507,18054.0
2017-05-10 14:35:00,80.89,80.93,80.88,80.91,26187.0,63.0585,63.0897,63.0507,63.0741,26187.0
2017-05-10 14:40:00,80.92,80.94,80.91,80.91,19832.0,63.0819,63.0975,63.0741,63.0741,19832.0
2017-05-10 14:45:00,80.91,80.96,80.9,80.95,40857.0,63.0741,63.1131,63.0663,63.1053,40857.0
2017-05-10 14:50:00,80.96,81.05,80.95,81.04,43038.0,63.1131,63.1832,63.1053,63.1754,43038.0
2017-05-10 14:55:00,81.04,81.05,81.01,81.01,29444.0,63.1754,63.1832,63.152,63.152,29444.0
2017-05-10 15:00:00,81.02,81.07,81.0,81.07,35680.0,63.1598,63.1988,63.1442,63.1988,35680.0
2017-05-10 15:05:00,81.06,81.06,80.97,80.98,29332.0,63.191,63.191,63.1209,63.1287,29332.0
2017-05-10 15:10:00,80.99,81.03,80.98,81.01,24304.0,63.1365,63.1676,63.1287,63.152,24304.0
2017-05-10 15:15:00,81.01,81.02,80.95,80.95,43921.0,63.152,63.1598,63.1053,63.1053,43921.0
2017-05-10 15:20:00,80.94,81.01,80.94,80.96,36476.0,63.0975,63.152,63.0975,63.1131,36476.0
2017-05-10 15:25:00,80.96,80.97,80.92,80.94,27411.0,63.1131,63.1209,63.0819,63.0975,27411.0
2017-05-10 15:30:00,80.95,80.98,80.93,80.93,33820.0,63.1053,63.1287,63.0897,63.0897,33820.0
2017-05-10 15:35:00,80.94,80.98,80.93,80.97,31187.0,63.0975,63.1287,63.0897,63.1209,31187.0
2017-05-10 15:40:00,80.97,80.99,80.95,80.97,55149.0,63.1209,63.1365,63.1053,63.1209,55149.0
2017-05-10 15:45:00,80.97,80.97,80.9,80.92,62279.0,63.1209,63.1209,63.0663,63.0819,62279.0
2017-05-10 15:50:00,80.92,80.96,80.86,80.91,83260.0,63.0819,63.1131,63.0351,63.0741,83260.0
2017-05-10 15:55:00,80.91,80.95,80.91,80.93,118180.0,63.0741,63.1053,63.0741,63.0897,118180.0
2017-05-11 09:30:00,80.84,81.3,80.63,81.19,138345.0,63.0195,63.3781,62.8558,63.2924,138345.0
2017-05-11 09:35:00,81.24,81.37,81.22,81.35,109626.0,63.3313,63.4327,63.3158,63.4171,109626.0
2017-05-11 09:40:00,81.35,81.57,81.33,81.34,87584.0,63.4171,63.5886,63.4015,63.4093,87584.0
2017-05-11 09:45:00,81.34,81.37,81.21,81.31,81399.0,63.4093,63.4327,63.308,63.3859,81399.0
2017-05-11 09:50:00,81.3,81.32,81.12,81.12,38015.0,63.3781,63.3937,63.2378,63.2378,38015.0
2017-05-11 09:55:00,81.13,81.21,81.08,81.21,68639.0,63.2456,63.308,63.2066,63.308,68639.0
2017-05-11 10:00:00,81.2,81.47,81.19,81.45,99884.0,63.3002,63.5106,63.2924,63.4951,99884.0
2017-05-11 10:05:00,81.46,81.71,81.43,81.66,125948.0,63.5028,63.6977,63.4795,63.6588,125948.0
2017-05-11 10:10:00,81.67,81.73,81.64,81.67,86788.0,63.6666,63.7133,63.6432,63.6666,86788.0
2017-05-11 10:15:00,81.67,81.75,81.63,81.7,69190.0,63.6666,63.7289,63.6354,63.6899,69190.0
2017-05-11 10:20:00,81.69,81.73,81.6,81.73,67735.0,63.6821,63.7133,63.612,63.7133,67735.0
2017-05-11 10:25:00,81.73,81.75,81.62,81.68,60843.0,63.7133,63.7289,63.6276,63.6743,60843.0
2017-05-11 10:30:00,81.67,81.67,81.59,81.67,54503.0,63.6666,63.6666,63.6042,63.6666,54503.0
2017-05-11 10:35:00,81.67,81.7,81.6,81.67,72763.0,63.6666,63.6899,63.612,63.6666,72763.0
2017-05-11 10:40:00,81.67,81.7,81.64,81.65,50132.0,63.6666,63.6899,63.6432,63.651,50132.0
2017-05-11 10:45:00,81.65,81.7,81.64,81.69,47459.0,63.651,63.6899,63.6432,63.6821,47459.0
2017-05-11 10:50:00,81.69,81.72,81.62,81.68,75404.0,63.6821,63.7055,63.6276,63.6743,75404.0
2017-05-11 10:55:00,81.68,81.7,81.64,81.68,38711.0,63.6743,63.6899,63.6432,63.6743,38711.0
2017-05-11 11:00:00,81.69,81.72,81.62,81.7,69771.0,63.6821,63.7055,63.6276,63.6899,69771.0
2017-05-11 11:05:00,81.71,81.74,81.68,81.73,86006.0,63.6977,63.7211,63.6743,63.7133,86006.0
2017-05-11 11:10:00,81.71,81.8,81.69,81.75,67258.0,63.6977,63.7679,63.6821,63.7289,67258.0
2017-05-11 11:15:00,81.75,81.81,81.69,81.72,39929.0,63.7289,63.7757,63.6821,63.7055,39929.0
2017-05-11 11:20:00,81.72,81.79,81.7,81.75,51009.0,63.7055,63.7601,63.6899,63.7289,51009.0
2017-05-11 11:25:00,81.75,81.75,81.62,81.62,39315.0,63.7289,63.7289,63.6276,63.6276,39315.0
2017-05-11 11:30:00,81.62,81.65,81.56,81.57,53232.0,63.6276,63.651,63.5808,63.5886,53232.0
2017-05-11 11:35:00,81.58,81.61,81.53,81.53,35926.0,63.5964,63.6198,63.5574,63.5574,35926.0
2017-05-11 11:40:00,81.54,81.57,81.51,81.52,37598.0,63.5652,63.5886,63.5418,63.5496,37598.0
2017-05-11 11:45:00,81.52,81.55,81.49,81.54,43616.0,63.5496,63.573,63.5262,63.5652,43616.0
2017-05-11 11:50:00,81.53,81.56,81.5,81.53,45427.0,63.5574,63.5808,63.534,63.5574,45427.0
2017-05-11 11:55:00,81.53,81.55,81.43,81.43,29924.0,63.5574,63.573,63.4795,63.4795,29924.0
2017-05-11 12:00:00,81.43,81.51,81.43,81.48,29559.0,63.4795,63.5418,63.4795,63.5184,29559.0
2017-05-11 12:05:00,81.49,81.5,81.42,81.44,19842.0,63.5262,63.534,63.4717,63.4873,19842.0
2017-05-11 12:10:00,81.44,81.45,81.4,81.43,22249.0,63.4873,63.4951,63.4561,63.4795,22249.0
2017-05-11 12:15:00,81.43,81.49,81.43,81.49,22744.0,63.4795,63.5262,63.4795,63.5262,22744.0
2017-05-11 12:20:00,81.49,81.53,81.48,81.52,30867.0,63.5262,63.5574,63.5184,63.5496,30867.0
2017-05-11 12:25:00,81.53,81.53,81.44,81.5,64403.0,63.5574,63.5574,63.4873,63.534,64403.0
2017-05-11 12:30:00,81.52,81.54,81.47,81.52,35562.0,63.5496,63.5652,63.5106,63.5496,35562.0
2017-05-11 12:35:00,81.52,81.53,81.47,81.48,25947.0,63.5496,63.5574,63.5106,63.5184,25947.0
2017-05-11 12:40:00,81.49,81.53,81.45,81.47,50708.0,63.5262,63.5574,63.4951,63.5106,50708.0
2017-05-11 12:45:00,81.47,81.53,81.47,81.48,34513.0,63.5106,63.5574,63.5106,63.5184,34513.0
2017-05-11 12:50:00,81.48,81.57,81.48,81.56,100073.0,63.5184,63.5886,63.5184,63.5808,100073.0
2017-05-11 12:55:00,81.56,81.57,81.54,81.55,45315.0,63.5808,63.5886,63.5652,63.573,45315.0
2017-05-11 13:00:00,81.56,81.57,81.54,81.55,33549.0,63.5808,63.5886,63.5652,63.573,33549.0
2017-05-11 13:05:00,81.56,81.58,81.55,81.56,22512.0,63.5808,63.5964,63.573,63.5808,22512.0
2017-05-11 13:10:00,81.57,81.69,81.56,81.67,49046.0,63.5886,63.6821,63.5808,63.6666,49046.0
2017-05-11 13:15:00,81.67,81.75,81.67,81.73,40869.0,63.6666,63.7289,63.6666,63.7133,40869.0
2017-05-11 13:20:00,81.73,81.76,81.69,81.75,30553.0,63.7133,63.7367,63.6821,63.7289,30553.0
2017-05-11 13:25:00,81.76,81.95,81.76,81.94,145300.0,63.7367,63.8848,63.7367,63.877,145300.0
2017-05-11 13:30:00,81.94,82.0,81.91,81.93,66245.0,63.877,63.9238,63.8536,63.8692,66245.0
2017-05-11 13:35:00,81.94,81.97,81.92,81.92,35706.0,63.877,63.9004,63.8614,63.8614,35706.0
2017-05-11 13:40:00,81.92,81.98,81.88,81.96,36304.0,63.8614,63.9082,63.8303,63.8926,36304.0
2017-05-11 13:45:00,81.96,82.06,81.94,82.05,60626.0,63.8926,63.9706,63.877,63.9628,60626.0
2017-05-11 13:50:00,82.06,82.14,82.04,82.13,76121.0,63.9706,64.0329,63.955,64.0252,76121.0
2017-05-11 13:55:00,82.12,82.21,82.12,82.21,92566.0,64.0174,64.0875,64.0174,64.0875,92566.0
2017-05-11 14:00:00,82.21,82.28,82.17,82.18,79551.0,64.0875,64.1421,64.0563,64.0641,79551.0
2017-05-11 14:05:00,82.18,82.24,82.13,82.21,92825.0,64.0641,64.1109,64.0252,64.0875,92825.0
2017-05-11 14:10:00,82.21,82.22,82.13,82.17,74784.0,64.0875,64.0953,64.0252,64.0563,74784.0
2017-05-11 14:15:00,82.16,82.27,82.14,82.27,86812.0,64.0485,64.1343,64.0329,64.1343,86812.0
2017-05-11 14:20:00,82.27,82.37,82.25,82.32,117920.0,64.1343,64.2122,64.1187,64.1733,117920.0
2017-05-11 14:25:00,82.33,82.34,82.26,82.32,31214.0,64.1811,64.1889,64.1265,64.1733,31214.0
2017-05-11 14:30:00,82.32,82.33,82.3,82.31,36987.0,64.1733,64.1811,64.1577,64.1655,36987.0
2017-05-11 14:35:00,82.32,82.36,82.3,82.33,102040.0,64.1733,64.2044,64.1577,64.1811,102040.0
2017-05-11 14:40:00,82.32,82.36,82.31,82.32,67798.0,64.1733,64.2044,64.1655,64.1733,67798.0
2017-05-11 14:45:00,82.33,82.37,82.32,82.37,113611.0,64.1811,64.2122,64.1733,64.2122,113611.0
2017-05-11 14:50:00,82.37,82.46,82.36,82.43,88015.0,64.2122,64.2824,64.2044,64.259,88015.0
2017-05-11 14:55:00,82.44,82.46,82.26,82.26,150647.0,64.2668,64.2824,64.1265,64.1265,150647.0
2017-05-11 15:00:00,82.27,82.33,82.25,82.28,69863.0,64.1343,64.1811,64.1187,64.1421,69863.0
2017-05-11 15:05:00,82.28,82.3,82.2,82.22,62407.0,64.1421,64.1577,64.0797,64.0953,62407.0
2017-05-11 15:10:00,82.21,82.27,82.21,82.25,36612.0,64.0875,64.1343,64.0875,64.1187,36612.0
2017-05-11 15:15:00,82.25,82.31,82.23,82.24,108989.0,64.1187,64.1655,64.1031,64.1109,108989.0
2017-05-11 15:20:00,82.24,82.31,82.24,82.3,77739.0,64.1109,64.1655,64.1109,64.1577,77739.0
2017-05-11 15:25:00,82.3,82.3,82.27,82.29,56580.0,64.1577,64.1577,64.1343,64.1499,56580.0
2017-05-11 15:30:00,82.29,82.29,82.23,82.25,65915.0,64.1499,64.1499,64.1031,64.1187,65915.0
2017-05-11 15:35:00,82.26,82.3,82.25,82.3,81518.0,64.1265,64.1577,64.1187,64.1577,81518.0
2017-05-11 15:40:00,82.3,82.32,82.28,82.31,82136.0,64.1577,64.1733,64.1421,64.1655,82136.0
2017-05-11 15:45:00,82.3,82.32,82.21,82.23,87976.0,64.1577,64.1733,64.0875,64.1031,87976.0
2017-05-11 15:50:00,82.23,82.28,82.23,82.28,160145.0,64.1031,64.1421,64.1031,64.1421,160145.0
2017-05-11 15:55:00,82.27,82.33,82.26,82.29,308925.0,64.1343,64.1811,64.1265,64.1499,308925.0
2017-05-12 09:30:00,82.1,82.28,81.86,82.17,98908.0,64.0018,64.1421,63.8147,64.0563,98908.0
2017-05-12 09:35:00,82.15,82.16,81.95,82.01,42249.0,64.0407,64.0485,63.8848,63.9316,42249.0
2017-05-12 09:40:00,82.01,82.03,81.89,81.97,61319.0,63.9316,63.9472,63.8381,63.9004,61319.0
2017-05-12 09:45:00,81.97,82.34,81.94,82.31,123219.0,63.9004,64.1889,63.877,64.1655,123219.0
2017-05-12 09:50:00,82.35,82.4,82.21,82.31,64580.0,64.1967,64.2356,64.0875,64.1655,64580.0
2017-05-12 09:55:00,82.33,82.33,82.18,82.24,79188.0,64.1811,64.1811,64.0641,64.1109,79188.0
2017-05-12 10:00:00,82.21,82.25,82.12,82.16,58133.0,64.0875,64.1187,64.0174,64.0485,58133.0
2017-05-12 10:05:00,82.16,82.17,82.07,82.15,126950.0,64.0485,64.0563,63.9784,64.0407,126950.0
2017-05-12 10:10:00,82.14,82.14,82.02,82.08,47656.0,64.0329,64.0329,63.9394,63.9862,47656.0
2017-05-12 10:15:00,82.07,82.08,81.95,82.0,59381.0,63.9784,63.9862,63.8848,63.9238,59381.0
2017-05-12 10:20:00,82.0,82.0,81.95,81.98,34031.0,63.9238,63.9238,63.8848,63.9082,34031.0
2017-05-12 10:25:00,81.98,82.01,81.94,81.97,62639.0,63.9082,63.9316,63.877,63.9004,62639.0
2017-05-12 10:30:00,81.97,81.97,81.92,81.93,46664.0,63.9004,63.9004,63.8614,63.8692,46664.0
2017-05-12 10:35:00,81.93,81.95,81.85,81.91,66019.0,63.8692,63.8848,63.8069,63.8536,66019.0
2017-05-12 10:40:00,81.91,81.92,81.74,81.81,101004.0,63.8536,63.8614,63.7211,63.7757,101004.0
2017-05-12 10:45:00,81.82,81.83,81.69,81.79,80926.0,63.7835,63.7913,63.6821,63.7601,80926.0
2017-05-12 10:50:00,81.79,81.83,81.78,81.8,103120.0,63.7601,63.7913,63.7523,63.7679,103120.0
2017-05-12 10:55:00,81.8,81.91,81.79,81.91,71148.0,63.7679,63.8536,63.7601,63.8536,71148.0
2017-05-12 11:00:00,81.9,81.9,81.8,81.83,52989.0,63.8459,63.8459,63.7679,63.7913,52989.0
2017-05-12 11:05:00,81.83,81.87,81.8,81.81,40446.0,63.7913,63.8225,63.7679,63.7757,40446.0
2017-05-12 11:10:00,81.81,81.85,81.72,81.74,62984.0,63.7757,63.8069,63.7055,63.7211,62984.0
2017-05-12 11:15:00,81.73,81.75,81.66,81.73,39205.0,63.7133,63.7289,63.6588,63.7133,39205.0
2017-05-12 11:20:00,81.72,81.74,81.63,81.63,243380.0,63.7055,63.7211,63.6354,63.6354,243380.0
2017-05-12 11:25:00,81.65,81.65,81.47,81.48,167859.0,63.651,63.651,63.5106,63.5184,167859.0
2017-05-12 11:30:00,81.47,81.51,81.43,81.49,50083.0,63.5106,63.5418,63.4795,63.5262,50083.0
2017-05-12 11:35:00,81.48,81.53,81.45,81.52,40106.0,63.5184,63.5574,63.4951,63.5496,40106.0
2017-05-12 11:40:00,81.5,81.58,81.5,81.58,38347.0,63.534,63.5964,63.534,63.5964,38347.0
2017-05-12 11:45:00,81.59,81.6,81.56,81.58,27562.0,63.6042,63.612,63.5808,63.5964,27562.0
2017-05-12 11:50:00,81.56,81.58,81.53,81.55,21668.0,63.5808,63.5964,63.5574,63.573,21668.0
2017-05-12 11:55:00,81.55,81.6,81.53,81.55,34714.0,63.573,63.612,63.5574,63.573,34714.0
2017-05-12 12:00:00,81.56,81.59,81.5,81.52,32829.0,63.5808,63.6042,63.534,63.5496,32829.0
2017-05-12 12:05:00,81.52,81.53,81.41,81.41,40868.0,63.5496,63.5574,63.4639,63.4639,40868.0
2017-05-12 12:10:00,81.41,81.43,81.32,81.36,83635.0,63.4639,63.4795,63.3937,63.4249,83635.0
2017-05-12 12:15:00,81.36,81.39,81.32,81.33,19263.0,63.4249,63.4483,63.3937,63.4015,19263.0
2017-05-12 12:20:00,81.32,81.37,81.26,81.28,32936.0,63.3937,63.4327,63.3469,63.3625,32936.0
2017-05-12 12:25:00,81.29,81.31,81.25,81.27,25477.0,63.3703,63.3859,63.3391,63.3547,25477.0
2017-05-12 12:30:00,81.27,81.31,81.25,81.26,50241.0,63.3547,63.3859,63.3391,63.3469,50241.0
2017-05-12 12:35:00,81.28,81.31,81.23,81.24,94610.0,63.3625,63.3859,63.3235,63.3313,94610.0
2017-05-12 12:40:00,81.23,81.27,81.2,81.25,79350.0,63.3235,63.3547,63.3002,63.3391,79350.0
2017-05-12 12:45:00,81.24,81.25,81.18,81.18,44948.0,63.3313,63.3391,63.2846,63.2846,44948.0
2017-05-12 12:50:00,81.19,81.2,81.11,81.12,45083.0,63.2924,63.3002,63.23,63.2378,45083.0
2017-05-12 12:55:00,81.12,81.15,81.08,81.09,47926.0,63.2378,63.2612,63.2066,63.2144,47926.0
2017-05-12 13:00:00,81.09,81.11,80.95,80.95,97915.0,63.2144,63.23,63.1053,63.1053,97915.0
2017-05-12 13:05:00,80.96,81.01,80.94,80.95,38102.0,63.1131,63.152,63.0975,63.1053,38102.0
2017-05-12 13:10:00,80.95,80.98,80.72,80.75,144289.0,63.1053,63.1287,62.926,62.9494,144289.0
2017-05-12 13:15:00,80.76,80.78,80.64,80.65,99225.0,62.9572,62.9727,62.8636,62.8714,99225.0
2017-05-12 13:20:00,80.65,80.69,80.61,80.64,80313.0,62.8714,62.9026,62.8402,62.8636,80313.0
2017-05-12 13:25:00,80.64,80.75,80.59,80.75,121517.0,62.8636,62.9494,62.8246,62.9494,121517.0
2017-05-12 13:30:00,80.75,80.85,80.74,80.83,45496.0,62.9494,63.0273,62.9416,63.0117,45496.0
2017-05-12 13:35:00,80.84,80.86,80.68,80.69,81566.0,63.0195,63.0351,62.8948,62.9026,81566.0
2017-05-12 13:40:00,80.68,80.69,80.6,80.61,71986.0,62.8948,62.9026,62.8324,62.8402,71986.0
2017-05-12 13:45:00,80.61,80.72,80.57,80.7,49143.0,62.8402,62.926,62.809,62.9104,49143.0
2017-05-12 13:50:00,80.7,80.72,80.65,80.66,52065.0,62.9104,62.926,62.8714,62.8792,52065.0
2017-05-12 13:55:00,80.66,80.66,80.62,80.63,45707.0,62.8792,62.8792,62.848,62.8558,45707.0
2017-05-12 14:00:00,80.63,80.63,80.52,80.54,55631.0,62.8558,62.8558,62.7701,62.7857,55631.0
2017-05-12 14:05:00,80.54,80.54,80.39,80.43,102163.0,62.7857,62.7857,62.6687,62.6999,102163.0
2017-05-12 14:10:00,80.42,80.43,80.31,80.38,86932.0,62.6921,62.6999,62.6064,62.6609,86932.0
2017-05-12 14:15:00,80.38,80.38,80.28,80.37,90756.0,62.6609,62.6609,62.583,62.6531,90756.0
2017-05-12 14:20:00,80.38,80.48,80.38,80.38,63545.0,62.6609,62.7389,62.6609,62.6609,63545.0
2017-05-12 14:25:00,80.38,80.43,80.37,80.37,70706.0,62.6609,62.6999,62.6531,62.6531,70706.0
2017-05-12 14:30:00,80.38,80.39,80.32,80.34,88920.0,62.6609,62.6687,62.6141,62.6297,88920.0
2017-05-12 14:35:00,80.35,80.41,80.25,80.26,78748.0,62.6375,62.6843,62.5596,62.5674,78748.0
2017-05-12 14:40:00,80.26,80.38,80.18,80.38,140769.0,62.5674,62.6609,62.505,62.6609,140769.0
2017-05-12 14:45:00,80.37,80.39,80.26,80.27,101396.0,62.6531,62.6687,62.5674,62.5752,101396.0
2017-05-12 14:50:00,80.26,80.3,80.21,80.27,138966.0,62.5674,62.5986,62.5284,62.5752,138966.0
2017-05-12 14:55:00,80.27,80.46,80.24,80.44,167693.0,62.5752,62.7233,62.5518,62.7077,167693.0
2017-05-12 15:00:00,80.45,80.53,80.35,80.51,253345.0,62.7155,62.7779,62.6375,62.7623,253345.0
2017-05-12 15:05:00,80.52,80.52,80.43,80.45,115211.0,62.7701,62.7701,62.6999,62.7155,115211.0
2017-05-12 15:10:00,80.45,80.46,80.38,80.42,80912.0,62.7155,62.7233,62.6609,62.6921,80912.0
2017-05-12 15:15:00,80.42,80.46,80.38,80.41,83510.0,62.6921,62.7233,62.6609,62.6843,83510.0
2017-05-12 15:20:00,80.42,80.5,80.41,80.48,82030.0,62.6921,62.7545,62.6843,62.7389,82030.0
2017-05-12 15:25:00,80.49,80.49,80.39,80.41,119644.0,62.7467,62.7467,62.6687,62.6843,119644.0
2017-05-12 15:30:00,80.42,80.48,80.38,80.39,159924.0,62.6921,62.7389,62.6609,62.6687,159924.0
2017-05-12 15:35:00,80.4,80.41,80.34,80.34,104626.0,62.6765,62.6843,62.6297,62.6297,104626.0
2017-05-12 15:40:00,80.34,80.41,80.3,80.38,133827.0,62.6297,62.6843,62.5986,62.6609,133827.0
2017-05-12 15:45:00,80.41,80.42,80.28,80.3,201505.0,62.6843,62.6921,62.583,62.5986,201505.0
2017-05-12 15:50:00,80.31,80.33,80.22,80.23,214679.0,62.6064,62.6219,62.5362,62.544,214679.0
2017-05-12 15:55:00,80.23,80.35,80.18,80.23,555468.0,62.544,62.6375,62.505,62.544,555468.0
2017-05-15 09:30:00,80.25,80.57,80.21,80.49,114382.0,62.5596,62.809,62.5284,62.7467,114382.0
2017-05-15 09:35:00,80.5,80.6,80.48,80.48,35661.0,62.7545,62.8324,62.7389,62.7389,35661.0
2017-05-15 09:40:00,80.49,80.53,80.37,80.39,64034.0,62.7467,62.7779,62.6531,62.6687,64034.0
2017-05-15 09:45:00,80.4,80.52,80.38,80.52,50869.0,62.6765,62.7701,62.6609,62.7701,50869.0
2017-05-15 09:50:00,80.52,80.62,80.5,80.62,42413.0,62.7701,62.848,62.7545,62.848,42413.0
2017-05-15 09:55:00,80.61,80.69,80.47,80.49,44813.0,62.8402,62.9026,62.7311,62.7467,44813.0
2017-05-15 10:00:00,80.52,80.57,80.44,80.55,23603.0,62.7701,62.809,62.7077,62.7934,23603.0
2017-05-15 10:05:00,80.55,80.68,80.52,80.68,31958.0,62.7934,62.8948,62.7701,62.8948,31958.0
2017-05-15 10:10:00,80.69,80.73,80.57,80.61,28394.0,62.9026,62.9338,62.809,62.8402,28394.0
2017-05-15 10:15:00,80.59,80.62,80.54,80.55,27586.0,62.8246,62.848,62.7857,62.7934,27586.0
2017-05-15 10:20:00,80.54,80.69,80.54,80.68,20857.0,62.7857,62.9026,62.7857,62.8948,20857.0
2017-05-15 10:25:00,80.69,80.7,80.63,80.69,24574.0,62.9026,62.9104,62.8558,62.9026,24574.0
2017-05-15 10:30:00,80.7,80.77,80.68,80.77,33348.0,62.9104,62.965,62.8948,62.965,33348.0
2017-05-15 10:35:00,80.76,80.79,80.71,80.79,40946.0,62.9572,62.9805,62.9182,62.9805,40946.0
2017-05-15 10:40:00,80.8,80.84,80.78,80.79,27074.0,62.9883,63.0195,62.9727,62.9805,27074.0
2017-05-15 10:45:00,80.79,80.79,80.72,80.74,161898.0,62.9805,62.9805,62.926,62.9416,161898.0
2017-05-15 10:50:00,80.75,80.82,80.75,80.79,35853.0,62.9494,63.0039,62.9494,62.9805,35853.0
2017-05-15 10:55:00,80.79,80.85,80.77,80.85,22780.0,62.9805,63.0273,62.965,63.0273,22780.0
2017-05-15 11:00:00,80.85,80.87,80.79,80.81,27260.0,63.0273,63.0429,62.9805,62.9961,27260.0
2017-05-15 11:05:00,80.81,80.85,80.81,80.83,19928.0,62.9961,63.0273,62.9961,63.0117,19928.0
2017-05-15 11:10:00,80.84,80.84,80.78,80.82,16802.0,63.0195,63.0195,62.9727,63.0039,16802.0
2017-05-15 11:15:00,80.82,80.83,80.77,80.81,21471.0,63.0039,63.0117,62.965,62.9961,21471.0
2017-05-15 11:20:00,80.82,80.82,80.71,80.72,55700.0,63.0039,63.0039,62.9182,62.926,55700.0
2017-05-15 11:25:00,80.71,80.73,80.66,80.68,50350.0,62.9182,62.9338,62.8792,62.8948,50350.0
2017-05-15 11:30:00,80.67,80.75,80.66,80.74,19651.0,62.887,62.9494,62.8792,62.9416,19651.0
2017-05-15 11:35:00,80.73,80.82,80.73,80.75,25473.0,62.9338,63.0039,62.9338,62.9494,25473.0
2017-05-15 11:40:00,80.76,80.81,80.75,80.77,20613.0,62.9572,62.9961,62.9494,62.965,20613.0
2017-05-15 11:45:00,80.76,80.77,80.73,80.75,21588.0,62.9572,62.965,62.9338,62.9494,21588.0
2017-05-15 11:50:00,80.75,80.79,80.74,80.78,18320.0,62.9494,62.9805,62.9416,62.9727,18320.0
2017-05-15 11:55:00,80.79,80.89,80.78,80.87,80337.0,62.9805,63.0585,62.9727,63.0429,80337.0
2017-05-15 12:00:00,80.87,80.95,80.82,80.94,37782.0,63.0429,63.1053,63.0039,63.0975,37782.0
2017-05-15 12:05:00,80.94,80.94,80.89,80.92,21635.0,63.0975,63.0975,63.0585,63.0819,21635.0
2017-05-15 12:10:00,80.92,80.93,80.88,80.9,30570.0,63.0819,63.0897,63.0507,63.0663,30570.0
2017-05-15 12:15:00,80.9,80.93,80.86,80.87,38561.0,63.0663,63.0897,63.0351,63.0429,38561.0
2017-05-15 12:20:00,80.87,80.87,80.79,80.8,19883.0,63.0429,63.0429,62.9805,62.9883,19883.0
2017-05-15 12:25:00,80.8,80.8,80.74,80.75,26449.0,62.9883,62.9883,62.9416,62.9494,26449.0
2017-05-15 12:30:00,80.76,80.77,80.7,80.71,27210.0,62.9572,62.965,62.9104,62.9182,27210.0
2017-05-15 12:35:00,80.72,80.74,80.63,80.65,20605.0,62.926,62.9416,62.8558,62.8714,20605.0
2017-05-15 12:40:00,80.66,80.66,80.6,80.61,26705.0,62.8792,62.8792,62.8324,62.8402,26705.0
2017-05-15 12:45:00,80.61,80.61,80.54,80.55,35046.0,62.8402,62.8402,62.7857,62.7934,35046.0
2017-05-15 12:50:00,80.55,80.55,80.48,80.48,15862.0,62.7934,62.7934,62.7389,62.7389,15862.0
2017-05-15 12:55:00,80.49,80.55,80.43,80.55,37514.0,62.7467,62.7934,62.6999,62.7934,37514.0
2017-05-15 13:00:00,80.55,80.55,80.48,80.52,25462.0,62.7934,62.7934,62.7389,62.7701,25462.0
2017-05-15 13:05:00,80.52,80.58,80.51,80.58,24313.0,62.7701,62.8168,62.7623,62.8168,24313.0
2017-05-15 13:10:00,80.58,80.59,80.57,80.58,23828.0,62.8168,62.8246,62.809,62.8168,23828.0
2017-05-15 13:15:00,80.57,80.6,80.52,80.53,21038.0,62.809,62.8324,62.7701,62.7779,21038.0
2017-05-15 13:20:00,80.53,80.53,80.48,80.48,33643.0,62.7779,62.7779,62.7389,62.7389,33643.0
2017-05-15 13:25:00,80.48,80.52,80.48,80.51,12634.0,62.7389,62.7701,62.7389,62.7623,12634.0
2017-05-15 13:30:00,80.5,80.54,80.49,80.53,20406.0,62.7545,62.7857,62.7467,62.7779,20406.0
2017-05-15 13:35:00,80.53,80.55,80.5,80.55,34344.0,62.7779,62.7934,62.7545,62.7934,34344.0
2017-05-15 13:40:00,80.54,80.57,80.53,80.57,14492.0,62.7857,62.809,62.7779,62.809,14492.0
2017-05-15 13:45:00,80.56,80.6,80.54,80.59,45751.0,62.8012,62.8324,62.7857,62.8246,45751.0
2017-05-15 13:50:00,80.59,80.61,80.57,80.58,28774.0,62.8246,62.8402,62.809,62.8168,28774.0
2017-05-15 13:55:00,80.57,80.58,80.53,80.54,29056.0,62.809,62.8168,62.7779,62.7857,29056.0
2017-05-15 14:00:00,80.54,80.56,80.51,80.52,25139.0,62.7857,62.8012,62.7623,62.7701,25139.0
2017-05-15 14:05:00,80.52,80.58,80.51,80.57,44582.0,62.7701,62.8168,62.7623,62.809,44582.0
2017-05-15 14:10:00,80.57,80.59,80.54,80.57,29307.0,62.809,62.8246,62.7857,62.809,29307.0
2017-05-15 14:15:00,80.57,80.59,80.55,80.57,29800.0,62.809,62.8246,62.7934,62.809,29800.0
2017-05-15 14:20:00,80.56,80.57,80.49,80.5,37729.0,62.8012,62.809,62.7467,62.7545,37729.0
2017-05-15 14:25:00,80.49,80.5,80.4,80.4,20535.0,62.7467,62.7545,62.6765,62.6765,20535.0
2017-05-15 14:30:00,80.4,80.44,80.36,80.37,29805.0,62.6765,62.7077,62.6453,62.6531,29805.0
2017-05-15 14:35:00,80.38,80.39,80.35,80.38,27872.0,62.6609,62.6687,62.6375,62.6609,27872.0
2017-05-15 14:40:00,80.38,80.43,80.34,80.34,34385.0,62.6609,62.6999,62.6297,62.6297,34385.0
2017-05-15 14:45:00,80.34,80.37,80.31,80.36,42635.0,62.6297,62.6531,62.6064,62.6453,42635.0
2017-05-15 14:50:00,80.36,80.36,80.32,80.34,23084.0,62.6453,62.6453,62.6141,62.6297,23084.0
2017-05-15 14:55:00,80.35,80.37,80.28,80.29,61084.0,62.6375,62.6531,62.583,62.5908,61084.0
2017-05-15 15:00:00,80.29,80.41,80.28,80.41,31816.0,62.5908,62.6843,62.583,62.6843,31816.0
2017-05-15 15:05:00,80.41,80.45,80.4,80.44,30217.0,62.6843,62.7155,62.6765,62.7077,30217.0
2017-05-15 15:10:00,80.44,80.46,80.4,80.41,38429.0,62.7077,62.7233,62.6765,62.6843,38429.0
2017-05-15 15:15:00,80.42,80.43,80.37,80.37,43190.0,62.6921,62.6999,62.6531,62.6531,43190.0
2017-05-15 15:20:00,80.38,80.41,80.35,80.4,44008.0,62.6609,62.6843,62.6375,62.6765,44008.0
2017-05-15 15:25:00,80.4,80.44,80.38,80.42,42421.0,62.6765,62.7077,62.6609,62.6921,42421.0
2017-05-15 15:30:00,80.42,80.49,80.41,80.47,37774.0,62.6921,62.7467,62.6843,62.7311,37774.0
2017-05-15 15:35:00,80.47,80.48,80.43,80.46,68236.0,62.7311,62.7389,62.6999,62.7233,68236.0
2017-05-15 15:40:00,80.45,80.48,80.42,80.45,59918.0,62.7155,62.7389,62.6921,62.7155,59918.0
2017-05-15 15:45:00,80.45,80.52,80.45,80.52,60881.0,62.7155,62.7701,62.7155,62.7701,60881.0
2017-05-15 15:50:00,80.52,80.53,80.5,80.51,80400.0,62.7701,62.7779,62.7545,62.7623,80400.0
2017-05-15 15:55:00,80.51,80.51,80.46,80.47,147916.0,62.7623,62.7623,62.7233,62.7311,147916.0
2017-05-16 09:30:00,80.55,80.68,80.53,80.56,99402.0,62.7934,62.8948,62.7779,62.8012,99402.0
2017-05-16 09:35:00,80.55,80.6,80.44,80.46,52806.0,62.7934,62.8324,62.7077,62.7233,52806.0
2017-05-16 09:40:00,80.48,80.48,80.25,80.26,34151.0,62.7389,62.7389,62.5596,62.5674,34151.0
2017-05-16 09:45:00,80.25,80.37,80.22,80.34,31991.0,62.5596,62.6531,62.5362,62.6297,31991.0
2017-05-16 09:50:00,80.32,80.32,80.24,80.27,33131.0,62.6141,62.6141,62.5518,62.5752,33131.0
2017-05-16 09:55:00,80.28,80.34,80.24,80.31,74404.0,62.583,62.6297,62.5518,62.6064,74404.0
2017-05-16 10:00:00,80.31,80.34,80.26,80.28,80527.0,62.6064,62.6297,62.5674,62.583,80527.0
2017-05-16 10:05:00,80.27,80.29,80.2,80.23,51684.0,62.5752,62.5908,62.5206,62.544,51684.0
2017-05-16 10:10:00,80.23,80.23,80.07,80.12,36705.0,62.544,62.544,62.4193,62.4582,36705.0
2017-05-16 10:15:00,80.12,80.13,80.03,80.04,35114.0,62.4582,62.466,62.3881,62.3959,35114.0
2017-05-16 10:20:00,80.04,80.1,80.01,80.03,36163.0,62.3959,62.4426,62.3725,62.3881,36163.0
2017-05-16 10:25:00,80.03,80.05,79.98,80.01,89057.0,62.3881,62.4037,62.3491,62.3725,89057.0
2017-05-16 10:30:00,80.0,80.01,79.9,79.91,45599.0,62.3647,62.3725,62.2867,62.2945,45599.0
2017-05-16 10:35:00,79.91,80.0,79.88,79.95,41594.0,62.2945,62.3647,62.2711,62.3257,41594.0
2017-05-16 10:40:00,79.95,79.95,79.8,79.81,78890.0,62.3257,62.3257,62.2088,62.2166,78890.0
2017-05-16 10:45:00,79.81,79.91,79.79,79.82,59169.0,62.2166,62.2945,62.201,62.2244,59169.0
2017-05-16 10:50:00,79.81,79.88,79.79,79.82,87985.0,62.2166,62.2711,62.201,62.2244,87985.0
2017-05-16 10:55:00,79.83,79.83,79.78,79.79,45033.0,62.2322,62.2322,62.1932,62.201,45033.0
2017-05-16 11:00:00,79.8,79.87,79.78,79.79,60718.0,62.2088,62.2633,62.1932,62.201,60718.0
2017-05-16 11:05:00,79.79,79.85,79.78,79.8,45050.0,62.201,62.2478,62.1932,62.2088,45050.0
2017-05-16 11:10:00,79.79,79.96,79.78,79.96,54059.0,62.201,62.3335,62.1932,62.3335,54059.0
2017-05-16 11:15:00,79.95,79.97,79.9,79.93,31981.0,62.3257,62.3413,62.2867,62.3101,31981.0
2017-05-16 11:20:00,79.93,79.93,79.85,79.86,51674.0,62.3101,62.3101,62.2478,62.2556,51674.0
2017-05-16 11:25:00,79.88,79.91,79.84,79.87,25438.0,62.2711,62.2945,62.24,62.2633,25438.0
2017-05-16 11:30:00,79.88,79.9,79.82,79.86,40813.0,62.2711,62.2867,62.2244,62.2556,40813.0
2017-05-16 11:35:00,79.86,79.87,79.78,79.79,31438.0,62.2556,62.2633,62.1932,62.201,31438.0
2017-05-16 11:40:00,79.79,79.79,79.71,79.73,29956.0,62.201,62.201,62.1386,62.1542,29956.0
2017-05-16 11:45:00,79.73,79.76,79.68,79.75,56812.0,62.1542,62.1776,62.1152,62.1698,56812.0
2017-05-16 11:50:00,79.74,79.84,79.74,79.81,32035.0,62.162,62.24,62.162,62.2166,32035.0
2017-05-16 11:55:00,79.81,79.82,79.72,79.72,42716.0,62.2166,62.2244,62.1464,62.1464,42716.0
2017-05-16 12:00:00,79.73,79.75,79.67,79.67,34147.0,62.1542,62.1698,62.1074,62.1074,34147.0
2017-05-16 12:05:00,79.68,79.68,79.61,79.61,26125.0,62.1152,62.1152,62.0607,62.0607,26125.0
2017-05-16 12:10:00,79.61,79.65,79.59,79.6,32892.0,62.0607,62.0918,62.0451,62.0529,32892.0
2017-05-16 12:15:00,79.61,79.63,79.58,79.61,21715.0,62.0607,62.0763,62.0373,62.0607,21715.0
2017-05-16 12:20:00,79.61,79.62,79.56,79.58,33345.0,62.0607,62.0685,62.0217,62.0373,33345.0
2017-05-16 12:25:00,79.58,79.61,79.57,79.58,26117.0,62.0373,62.0607,62.0295,62.0373,26117.0
2017-05-16 12:30:00,79.58,79.58,79.51,79.54,38948.0,62.0373,62.0373,61.9827,62.0061,38948.0
2017-05-16 12:35:00,79.55,79.57,79.5,79.52,42459.0,62.0139,62.0295,61.9749,61.9905,42459.0
2017-05-16 12:40:00,79.51,79.52,79.5,79.51,20790.0,61.9827,61.9905,61.9749,61.9827,20790.0
2017-05-16 12:45:00,79.51,79.52,79.44,79.5,49888.0,61.9827,61.9905,61.9281,61.9749,49888.0
2017-05-16 12:50:00,79.5,79.5,79.46,79.47,15373.0,61.9749,61.9749,61.9437,61.9515,15373.0
2017-05-16 12:55:00,79.47,79.47,79.41,79.41,24960.0,61.9515,61.9515,61.9048,61.9048,24960.0
2017-05-16 13:00:00,79.42,79.42,79.26,79.28,64639.0,61.9125,61.9125,61.7878,61.8034,64639.0
2017-05-16 13:05:00,79.28,79.32,79.24,79.26,46411.0,61.8034,61.8346,61.7722,61.7878,46411.0
2017-05-16 13:10:00,79.26,79.29,79.26,79.28,21557.0,61.7878,61.8112,61.7878,61.8034,21557.0
2017-05-16 13:15:00,79.28,79.29,79.21,79.23,32225.0,61.8034,61.8112,61.7488,61.7644,32225.0
2017-05-16 13:20:00,79.22,79.23,79.17,79.18,39428.0,61.7566,61.7644,61.7177,61.7255,39428.0
2017-05-16 13:25:00,79.19,79.2,79.16,79.17,51092.0,61.7332,61.741,61.7099,61.7177,51092.0
2017-05-16 13:30:00,79.18,79.23,79.17,79.19,57130.0,61.7255,61.7644,61.7177,61.7332,57130.0
2017-05-16 13:35:00,79.2,79.24,79.19,79.21,34559.0,61.741,61.7722,61.7332,61.7488,34559.0
2017-05-16 13:40:00,79.22,79.26,79.21,79.25,52791.0,61.7566,61.7878,61.7488,61.78,52791.0
2017-05-16 13:45:00,79.25,79.28,79.24,79.27,36373.0,61.78,61.8034,61.7722,61.7956,36373.0
2017-05-16 13:50:00,79.27,79.34,79.25,79.34,50521.0,61.7956,61.8502,61.78,61.8502,50521.0
2017-05-16 13:55:00,79.34,79.34,79.2,79.22,28021.0,61.8502,61.8502,61.741,61.7566,28021.0
2017-05-16 14:00:00,79.22,79.22,79.15,79.17,34676.0,61.7566,61.7566,61.7021,61.7177,34676.0
2017-05-16 14:05:00,79.17,79.19,79.11,79.15,43583.0,61.7177,61.7332,61.6709,61.7021,43583.0
2017-05-16 14:10:00,79.15,79.21,79.14,79.19,23864.0,61.7021,61.7488,61.6943,61.7332,23864.0
2017-05-16 14:15:00,79.18,79.19,79.14,79.14,31706.0,61.7255,61.7332,61.6943,61.6943,31706.0
2017-05-16 14:20:00,79.14,79.17,79.14,79.14,58613.0,61.6943,61.7177,61.6943,61.6943,58613.0
2017-05-16 14:25:00,79.14,79.15,79.1,79.11,32407.0,61.6943,61.7021,61.6631,61.6709,32407.0
2017-05-16 14:30:00,79.11,79.13,79.03,79.06,85332.0,61.6709,61.6865,61.6085,61.6319,85332.0
2017-05-16 14:35:00,79.07,79.07,79.03,79.05,35696.0,61.6397,61.6397,61.6085,61.6241,35696.0
2017-05-16 14:40:00,79.04,79.05,79.01,79.01,40587.0,61.6163,61.6241,61.5929,61.5929,40587.0
2017-05-16 14:45:00,79.02,79.02,78.95,78.97,99757.0,61.6007,61.6007,61.5462,61.5617,99757.0
2017-05-16 14:50:00,78.96,79.01,78.95,78.98,64142.0,61.5539,61.5929,61.5462,61.5695,64142.0
2017-05-16 14:55:00,78.99,79.0,78.97,78.99,55982.0,61.5773,61.5851,61.5617,61.5773,55982.0
2017-05-16 15:00:00,79.0,79.03,78.97,79.0,83488.0,61.5851,61.6085,61.5617,61.5851,83488.0
2017-05-16 15:05:00,79.0,79.06,78.99,79.01,71044.0,61.5851,61.6319,61.5773,61.5929,71044.0
2017-05-16 15:10:00,79.02,79.08,79.0,79.04,65963.0,61.6007,61.6475,61.5851,61.6163,65963.0
2017-05-16 15:15:00,79.04,79.05,78.98,78.99,96701.0,61.6163,61.6241,61.5695,61.5773,96701.0
2017-05-16 15:20:00,79.0,79.1,78.99,79.09,112460.0,61.5851,61.6631,61.5773,61.6553,112460.0
2017-05-16 15:25:00,79.1,79.17,79.09,79.09,78200.0,61.6631,61.7177,61.6553,61.6553,78200.0
2017-05-16 15:30:00,79.1,79.15,79.09,79.14,78626.0,61.6631,61.7021,61.6553,61.6943,78626.0
2017-05-16 15:35:00,79.14,79.14,79.03,79.07,107925.0,61.6943,61.6943,61.6085,61.6397,107925.0
2017-05-16 15:40:00,79.07,79.13,79.06,79.13,142913.0,61.6397,61.6865,61.6319,61.6865,142913.0
2017-05-16 15:45:00,79.12,79.15,79.09,79.11,150397.0,61.6787,61.7021,61.6553,61.6709,150397.0
2017-05-16 15:50:00,79.11,79.11,79.04,79.07,141867.0,61.6709,61.6709,61.6163,61.6397,141867.0
2017-05-16 15:55:00,79.07,79.12,79.07,79.12,174423.0,61.6397,61.6787,61.6397,61.6787,174423.0
2017-05-17 09:30:00,77.02,77.4,76.25,76.69,792545.0,60.0416,60.3378,59.4413,59.7844,792545.0
2017-05-17 09:35:00,76.69,77.11,76.67,77.06,230499.0,59.7844,60.1118,59.7688,60.0728,230499.0
2017-05-17 09:40:00,77.05,77.2,77.02,77.09,175903.0,60.065,60.1819,60.0416,60.0962,175903.0
2017-05-17 09:45:00,77.09,77.1,76.83,76.85,156189.0,60.0962,60.104,59.8935,59.9091,156189.0
2017-05-17 09:50:00,76.84,76.89,76.47,76.49,250053.0,59.9013,59.9403,59.6128,59.6284,250053.0
2017-05-17 09:55:00,76.5,76.52,76.21,76.21,234274.0,59.6362,59.6518,59.4102,59.4102,234274.0
2017-05-17 10:00:00,76.21,76.59,76.21,76.56,169077.0,59.4102,59.7064,59.4102,59.683,169077.0
2017-05-17 10:05:00,76.58,76.75,76.43,76.7,175327.0,59.6986,59.8311,59.5817,59.7921,175327.0
2017-05-17 10:10:00,76.7,77.03,76.69,76.99,205780.0,59.7921,60.0494,59.7844,60.0182,205780.0
2017-05-17 10:15:00,77.0,77.15,76.9,77.09,123692.0,60.026,60.1429,59.9481,60.0962,123692.0
2017-05-17 10:20:00,77.08,77.14,77.03,77.06,176452.0,60.0884,60.1352,60.0494,60.0728,176452.0
2017-05-17 10:25:00,77.04,77.31,77.01,77.28,128194.0,60.0572,60.2677,60.0338,60.2443,128194.0
2017-05-17 10:30:00,77.28,77.39,77.24,77.38,121713.0,60.2443,60.33,60.2131,60.3222,121713.0
2017-05-17 10:35:00,77.38,77.47,77.36,77.45,142685.0,60.3222,60.3924,60.3067,60.3768,142685.0
2017-05-17 10:40:00,77.46,77.63,77.45,77.51,192041.0,60.3846,60.5171,60.3768,60.4236,192041.0
2017-05-17 10:45:00,77.52,77.59,77.47,77.49,195748.0,60.4314,60.486,60.3924,60.408,195748.0
2017-05-17 10:50:00,77.48,77.55,77.28,77.33,253877.0,60.4002,60.4548,60.2443,60.2833,253877.0
2017-05-17 10:55:00,77.33,77.44,77.31,77.35,174515.0,60.2833,60.369,60.2677,60.2989,174515.0
2017-05-17 11:00:00,77.35,77.36,77.18,77.28,174403.0,60.2989,60.3067,60.1663,60.2443,174403.0
2017-05-17 11:05:00,77.28,77.29,77.15,77.25,165782.0,60.2443,60.2521,60.1429,60.2209,165782.0
2017-05-17 11:10:00,77.26,77.26,77.15,77.19,114055.0,60.2287,60.2287,60.1429,60.1741,114055.0
2017-05-17 11:15:00,77.19,77.22,77.12,77.14,115431.0,60.1741,60.1975,60.1196,60.1352,115431.0
2017-05-17 11:20:00,77.14,77.14,77.0,77.05,98153.0,60.1352,60.1352,60.026,60.065,98153.0
2017-05-17 11:25:00,77.05,77.07,77.02,77.06,102795.0,60.065,60.0806,60.0416,60.0728,102795.0
2017-05-17 11:30:00,77.06,77.07,76.91,76.98,115514.0,60.0728,60.0806,59.9559,60.0104,115514.0
2017-05-17 11:35:00,76.99,76.99,76.79,76.81,122248.0,60.0182,60.0182,59.8623,59.8779,122248.0
2017-05-17 11:40:00,76.81,76.95,76.8,76.95,125508.0,59.8779,59.987,59.8701,59.987,125508.0
2017-05-17 11:45:00,76.94,76.95,76.82,76.85,85406.0,59.9792,59.987,59.8857,59.9091,85406.0
2017-05-17 11:50:00,76.84,76.85,76.74,76.75,99201.0,59.9013,59.9091,59.8233,59.8311,99201.0
2017-05-17 11:55:00,76.76,76.78,76.63,76.78,146650.0,59.8389,59.8545,59.7376,59.8545,146650.0
2017-05-17 12:00:00,76.78,76.79,76.7,76.73,84474.0,59.8545,59.8623,59.7921,59.8155,84474.0
2017-05-17 12:05:00,76.73,76.78,76.71,76.75,112076.0,59.8155,59.8545,59.7999,59.8311,112076.0
2017-05-17 12:10:00,76.75,76.81,76.75,76.8,64921.0,59.8311,59.8779,59.8311,59.8701,64921.0
2017-05-17 12:15:00,76.8,76.84,76.79,76.83,64059.0,59.8701,59.9013,59.8623,59.8935,64059.0
2017-05-17 12:20:00,76.84,76.87,76.81,76.81,95123.0,59.9013,59.9247,59.8779,59.8779,95123.0
2017-05-17 12:25:00,76.81,76.82,76.7,76.7,101532.0,59.8779,59.8857,59.7921,59.7921,101532.0
2017-05-17 12:30:00,76.71,76.71,76.63,76.64,58765.0,59.7999,59.7999,59.7376,59.7454,58765.0
2017-05-17 12:35:00,76.64,76.72,76.63,76.66,125127.0,59.7454,59.8077,59.7376,59.761,125127.0
2017-05-17 12:40:00,76.66,76.67,76.62,76.63,72998.0,59.761,59.7688,59.7298,59.7376,72998.0
2017-05-17 12:45:00,76.63,76.75,76.62,76.73,112658.0,59.7376,59.8311,59.7298,59.8155,112658.0
2017-05-17 12:50:00,76.72,76.72,76.68,76.7,114830.0,59.8077,59.8077,59.7766,59.7921,114830.0
2017-05-17 12:55:00,76.71,76.72,76.69,76.7,80592.0,59.7999,59.8077,59.7844,59.7921,80592.0
2017-05-17 13:00:00,76.7,76.72,76.68,76.69,97180.0,59.7921,59.8077,59.7766,59.7844,97180.0
2017-05-17 13:05:00,76.7,76.71,76.68,76.7,78244.0,59.7921,59.7999,59.7766,59.7921,78244.0
2017-05-17 13:10:00,76.7,76.71,76.59,76.59,105228.0,59.7921,59.7999,59.7064,59.7064,105228.0
2017-05-17 13:15:00,76.59,76.68,76.59,76.65,92217.0,59.7064,59.7766,59.7064,59.7532,92217.0
2017-05-17 13:20:00,76.65,76.72,76.63,76.64,95337.0,59.7532,59.8077,59.7376,59.7454,95337.0
2017-05-17 13:25:00,76.63,76.65,76.59,76.6,64020.0,59.7376,59.7532,59.7064,59.7142,64020.0
2017-05-17 13:30:00,76.61,76.61,76.51,76.52,73118.0,59.722,59.722,59.644,59.6518,73118.0
2017-05-17 13:35:00,76.52,76.57,76.43,76.47,113818.0,59.6518,59.6908,59.5817,59.6128,113818.0
2017-05-17 13:40:00,76.47,76.48,76.4,76.4,74657.0,59.6128,59.6206,59.5583,59.5583,74657.0
2017-05-17 13:45:00,76.4,76.41,76.25,76.26,140297.0,59.5583,59.5661,59.4413,59.4491,140297.0
2017-05-17 13:50:00,76.27,76.42,76.23,76.41,102944.0,59.4569,59.5739,59.4258,59.5661,102944.0
2017-05-17 13:55:00,76.41,76.42,76.32,76.37,110693.0,59.5661,59.5739,59.4959,59.5349,110693.0
2017-05-17 14:00:00,76.36,76.39,76.28,76.34,88452.0,59.5271,59.5505,59.4647,59.5115,88452.0
2017-05-17 14:05:00,76.34,76.35,76.29,76.31,81911.0,59.5115,59.5193,59.4725,59.4881,81911.0
2017-05-17 14:10:00,76.31,76.33,76.27,76.28,144062.0,59.4881,59.5037,59.4569,59.4647,144062.0
2017-05-17 14:15:00,76.28,76.35,76.25,76.34,145973.0,59.4647,59.5193,59.4413,59.5115,145973.0
2017-05-17 14:20:00,76.35,76.35,76.25,76.27,116964.0,59.5193,59.5193,59.4413,59.4569,116964.0
2017-05-17 14:25:00,76.28,76.32,76.24,76.24,123839.0,59.4647,59.4959,59.4335,59.4335,123839.0
2017-05-17 14:30:00,76.25,76.31,76.24,76.27,91013.0,59.4413,59.4881,59.4335,59.4569,91013.0
2017-05-17 14:35:00,76.27,76.28,76.24,76.25,153969.0,59.4569,59.4647,59.4335,59.4413,153969.0
2017-05-17 14:40:00,76.25,76.59,76.23,76.33,310433.0,59.4413,59.7064,59.4258,59.5037,310433.0
2017-05-17 14:45:00,76.32,76.45,76.31,76.45,172109.0,59.4959,59.5973,59.4881,59.5973,172109.0
2017-05-17 14:50:00,76.45,76.49,76.38,76.48,130931.0,59.5973,59.6284,59.5427,59.6206,130931.0
2017-05-17 14:55:00,76.48,76.5,76.41,76.5,106483.0,59.6206,59.6362,59.5661,59.6362,106483.0
2017-05-17 15:00:00,76.5,76.52,76.47,76.48,117320.0,59.6362,59.6518,59.6128,59.6206,117320.0
2017-05-17 15:05:00,76.48,76.54,76.47,76.53,97718.0,59.6206,59.6674,59.6128,59.6596,97718.0
2017-05-17 15:10:00,76.53,76.54,76.45,76.48,187022.0,59.6596,59.6674,59.5973,59.6206,187022.0
2017-05-17 15:15:00,76.47,76.57,76.47,76.56,136316.0,59.6128,59.6908,59.6128,59.683,136316.0
2017-05-17 15:20:00,76.56,76.6,76.54,76.55,124716.0,59.683,59.7142,59.6674,59.6752,124716.0
2017-05-17 15:25:00,76.55,76.57,76.52,76.52,116769.0,59.6752,59.6908,59.6518,59.6518,116769.0
2017-05-17 15:30:00,76.52,76.62,76.49,76.61,152103.0,59.6518,59.7298,59.6284,59.722,152103.0
2017-05-17 15:35:00,76.61,76.66,76.59,76.6,170446.0,59.722,59.761,59.7064,59.7142,170446.0
2017-05-17 15:40:00,76.6,76.62,76.5,76.52,221545.0,59.7142,59.7298,59.6362,59.6518,221545.0
2017-05-17 15:45:00,76.51,76.56,76.5,76.52,239404.0,59.644,59.683,59.6362,59.6518,239404.0
2017-05-17 15:50:00,76.53,76.56,76.44,76.45,234372.0,59.6596,59.683,59.5895,59.5973,234372.0
2017-05-17 15:55:00,76.44,76.45,76.33,76.34,458520.0,59.5895,59.5973,59.5037,59.5115,458520.0
2017-05-18 09:30:00,76.41,76.98,76.35,76.75,168810.0,59.5661,60.0104,59.5193,59.8311,168810.0
2017-05-18 09:35:00,76.73,76.83,76.45,76.52,174500.0,59.8155,59.8935,59.5973,59.6518,174500.0
2017-05-18 09:40:00,76.51,76.53,76.31,76.38,118386.0,59.644,59.6596,59.4881,59.5427,118386.0
2017-05-18 09:45:00,76.36,76.65,76.29,76.64,119740.0,59.5271,59.7532,59.4725,59.7454,119740.0
2017-05-18 09:50:00,76.65,77.03,76.6,77.03,179244.0,59.7532,60.0494,59.7142,60.0494,179244.0
2017-05-18 09:55:00,77.03,77.03,76.81,76.84,55390.0,60.0494,60.0494,59.8779,59.9013,55390.0
2017-05-18 10:00:00,76.85,76.92,76.83,76.91,89959.0,59.9091,59.9636,59.8935,59.9559,89959.0
2017-05-18 10:05:00,76.91,77.06,76.88,77.05,63992.0,59.9559,60.0728,59.9325,60.065,63992.0
2017-05-18 10:10:00,77.05,77.16,77.03,77.12,91635.0,60.065,60.1507,60.0494,60.1196,91635.0
2017-05-18 10:15:00,77.12,77.14,77.06,77.1,75103.0,60.1196,60.1352,60.0728,60.104,75103.0
2017-05-18 10:20:00,77.11,77.13,76.96,76.98,88800.0,60.1118,60.1274,59.9948,60.0104,88800.0
2017-05-18 10:25:00,76.98,77.25,76.96,77.22,105081.0,60.0104,60.2209,59.9948,60.1975,105081.0
2017-05-18 10:30:00,77.21,77.47,77.2,77.44,146477.0,60.1897,60.3924,60.1819,60.369,146477.0
2017-05-18 10:35:00,77.43,77.44,77.23,77.23,93343.0,60.3612,60.369,60.2053,60.2053,93343.0
2017-05-18 10:40:00,77.23,77.3,77.15,77.17,65779.0,60.2053,60.2599,60.1429,60.1585,65779.0
2017-05-18 10:45:00,77.16,77.33,77.15,77.31,65669.0,60.1507,60.2833,60.1429,60.2677,65669.0
2017-05-18 10:50:00,77.31,77.31,77.16,77.25,75748.0,60.2677,60.2677,60.1507,60.2209,75748.0
2017-05-18 10:55:00,77.25,77.29,77.18,77.23,152974.0,60.2209,60.2521,60.1663,60.2053,152974.0
2017-05-18 11:00:00,77.23,77.3,77.22,77.3,104115.0,60.2053,60.2599,60.1975,60.2599,104115.0
2017-05-18 11:05:00,77.3,77.31,77.14,77.18,91923.0,60.2599,60.2677,60.1352,60.1663,91923.0
2017-05-18 11:10:00,77.17,77.2,77.12,77.17,119955.0,60.1585,60.1819,60.1196,60.1585,119955.0
2017-05-18 11:15:00,77.17,77.19,77.13,77.13,88978.0,60.1585,60.1741,60.1274,60.1274,88978.0
2017-05-18 11:20:00,77.14,77.28,77.13,77.22,80323.0,60.1352,60.2443,60.1274,60.1975,80323.0
2017-05-18 11:25:00,77.22,77.24,77.16,77.17,73943.0,60.1975,60.2131,60.1507,60.1585,73943.0
2017-05-18 11:30:00,77.17,77.33,77.17,77.33,48641.0,60.1585,60.2833,60.1585,60.2833,48641.0
2017-05-18 11:35:00,77.33,77.41,77.33,77.34,51834.0,60.2833,60.3456,60.2833,60.2911,51834.0
2017-05-18 11:40:00,77.34,77.38,77.28,77.31,53639.0,60.2911,60.3222,60.2443,60.2677,53639.0
2017-05-18 11:45:00,77.31,77.34,77.27,77.28,46831.0,60.2677,60.2911,60.2365,60.2443,46831.0
2017-05-18 11:50:00,77.28,77.28,77.24,77.24,31344.0,60.2443,60.2443,60.2131,60.2131,31344.0
2017-05-18 11:55:00,77.23,77.23,77.15,77.2,97363.0,60.2053,60.2053,60.1429,60.1819,97363.0
2017-05-18 12:00:00,77.2,77.21,77.03,77.03,87210.0,60.1819,60.1897,60.0494,60.0494,87210.0
2017-05-18 12:05:00,77.03,77.1,77.03,77.06,37791.0,60.0494,60.104,60.0494,60.0728,37791.0
2017-05-18 12:10:00,77.06,77.14,77.06,77.08,34181.0,60.0728,60.1352,60.0728,60.0884,34181.0
2017-05-18 12:15:00,77.09,77.09,76.88,76.88,63404.0,60.0962,60.0962,59.9325,59.9325,63404.0
2017-05-18 12:20:00,76.88,76.89,76.75,76.76,89719.0,59.9325,59.9403,59.8311,59.8389,89719.0
2017-05-18 12:25:00,76.75,76.81,76.7,76.71,67389.0,59.8311,59.8779,59.7921,59.7999,67389.0
2017-05-18 12:30:00,76.71,76.88,76.69,76.85,65509.0,59.7999,59.9325,59.7844,59.9091,65509.0
2017-05-18 12:35:00,76.85,76.94,76.79,76.79,59086.0,59.9091,59.9792,59.8623,59.8623,59086.0
2017-05-18 12:40:00,76.8,76.81,76.7,76.73,42920.0,59.8701,59.8779,59.7921,59.8155,42920.0
2017-05-18 12:45:00,76.71,76.8,76.66,76.67,53976.0,59.7999,59.8701,59.761,59.7688,53976.0
2017-05-18 12:50:00,76.67,76.67,76.52,76.52,74668.0,59.7688,59.7688,59.6518,59.6518,74668.0
2017-05-18 12:55:00,76.53,76.57,76.43,76.52,66426.0,59.6596,59.6908,59.5817,59.6518,66426.0
2017-05-18 13:00:00,76.52,76.57,76.4,76.4,143503.0,59.6518,59.6908,59.5583,59.5583,143503.0
2017-05-18 13:05:00,76.4,76.54,76.4,76.5,58052.0,59.5583,59.6674,59.5583,59.6362,58052.0
2017-05-18 13:10:00,76.5,76.55,76.49,76.5,67300.0,59.6362,59.6752,59.6284,59.6362,67300.0
2017-05-18 13:15:00,76.5,76.59,76.49,76.59,54662.0,59.6362,59.7064,59.6284,59.7064,54662.0
2017-05-18 13:20:00,76.58,76.59,76.47,76.47,38409.0,59.6986,59.7064,59.6128,59.6128,38409.0
2017-05-18 13:25:00,76.48,76.54,76.47,76.49,43783.0,59.6206,59.6674,59.6128,59.6284,43783.0
2017-05-18 13:30:00,76.49,76.5,76.41,76.46,77702.0,59.6284,59.6362,59.5661,59.6051,77702.0
2017-05-18 13:35:00,76.46,76.49,76.38,76.39,105012.0,59.6051,59.6284,59.5427,59.5505,105012.0
2017-05-18 13:40:00,76.4,76.43,76.34,76.43,62084.0,59.5583,59.5817,59.5115,59.5817,62084.0
2017-05-18 13:45:00,76.43,76.5,76.41,76.5,57584.0,59.5817,59.6362,59.5661,59.6362,57584.0
2017-05-18 13:50:00,76.5,76.63,76.49,76.62,86797.0,59.6362,59.7376,59.6284,59.7298,86797.0
2017-05-18 13:55:00,76.63,76.66,76.58,76.59,87163.0,59.7376,59.761,59.6986,59.7064,87163.0
2017-05-18 14:00:00,76.59,76.73,76.58,76.65,127445.0,59.7064,59.8155,59.6986,59.7532,127445.0
2017-05-18 14:05:00,76.64,76.76,76.62,76.72,83474.0,59.7454,59.8389,59.7298,59.8077,83474.0
2017-05-18 14:10:00,76.71,76.73,76.63,76.68,60481.0,59.7999,59.8155,59.7376,59.7766,60481.0
2017-05-18 14:15:00,76.67,76.71,76.62,76.7,29555.0,59.7688,59.7999,59.7298,59.7921,29555.0
2017-05-18 14:20:00,76.7,76.72,76.66,76.72,42146.0,59.7921,59.8077,59.761,59.8077,42146.0
2017-05-18 14:25:00,76.72,76.77,76.68,76.77,57378.0,59.8077,59.8467,59.7766,59.8467,57378.0
2017-05-18 14:30:00,76.77,76.8,76.72,76.73,49399.0,59.8467,59.8701,59.8077,59.8155,49399.0
2017-05-18 14:35:00,76.73,76.74,76.67,76.67,68388.0,59.8155,59.8233,59.7688,59.7688,68388.0
2017-05-18 14:40:00,76.68,76.71,76.66,76.67,45473.0,59.7766,59.7999,59.761,59.7688,45473.0
2017-05-18 14:45:00,76.66,76.73,76.66,76.72,63322.0,59.761,59.8155,59.761,59.8077,63322.0
2017-05-18 14:50:00,76.72,76.77,76.66,76.67,50315.0,59.8077,59.8467,59.761,59.7688,50315.0
2017-05-18 14:55:00,76.68,76.7,76.55,76.61,66516.0,59.7766,59.7921,59.6752,59.722,66516.0
2017-05-18 15:00:00,76.6,76.63,76.56,76.57,65105.0,59.7142,59.7376,59.683,59.6908,65105.0
2017-05-18 15:05:00,76.58,76.66,76.55,76.66,77838.0,59.6986,59.761,59.6752,59.761,77838.0
2017-05-18 15:10:00,76.66,76.69,76.64,76.67,67080.0,59.761,59.7844,59.7454,59.7688,67080.0
2017-05-18 15:15:00,76.67,76.71,76.63,76.71,47394.0,59.7688,59.7999,59.7376,59.7999,47394.0
2017-05-18 15:20:00,76.71,76.77,76.68,76.77,129710.0,59.7999,59.8467,59.7766,59.8467,129710.0
2017-05-18 15:25:00,76.77,76.78,76.68,76.75,83141.0,59.8467,59.8545,59.7766,59.8311,83141.0
2017-05-18 15:30:00,76.76,76.76,76.69,76.71,118455.0,59.8389,59.8389,59.7844,59.7999,118455.0
2017-05-18 15:35:00,76.71,76.79,76.7,76.77,116050.0,59.7999,59.8623,59.7921,59.8467,116050.0
2017-05-18 15:40:00,76.76,76.76,76.7,76.73,75052.0,59.8389,59.8389,59.7921,59.8155,75052.0
2017-05-18 15:45:00,76.74,76.75,76.68,76.73,140618.0,59.8233,59.8311,59.7766,59.8155,140618.0
2017-05-18 15:50:00,76.73,76.76,76.67,76.68,82396.0,59.8155,59.8389,59.7688,59.7766,82396.0
2017-05-18 15:55:00,76.68,76.73,76.58,76.61,218075.0,59.7766,59.8155,59.6986,59.722,218075.0
2017-05-19 09:30:00,76.76,76.98,76.3,76.57,479733.0,59.8389,60.0104,59.4803,59.6908,479733.0
2017-05-19 09:35:00,76.59,76.59,76.48,76.5,34578.0,59.7064,59.7064,59.6206,59.6362,34578.0
2017-05-19 09:40:00,76.49,76.61,76.45,76.55,46172.0,59.6284,59.722,59.5973,59.6752,46172.0
2017-05-19 09:45:00,76.55,76.7,76.52,76.64,40884.0,59.6752,59.7921,59.6518,59.7454,40884.0
2017-05-19 09:50:00,76.64,76.85,76.63,76.83,69129.0,59.7454,59.9091,59.7376,59.8935,69129.0
2017-05-19 09:55:00,76.83,76.86,76.78,76.83,43444.0,59.8935,59.9169,59.8545,59.8935,43444.0
2017-05-19 10:00:00,76.83,76.9,76.82,76.87,64357.0,59.8935,59.9481,59.8857,59.9247,64357.0
2017-05-19 10:05:00,76.87,76.95,76.85,76.94,50226.0,59.9247,59.987,59.9091,59.9792,50226.0
2017-05-19 10:10:00,76.94,77.0,76.93,76.97,45604.0,59.9792,60.026,59.9714,60.0026,45604.0
2017-05-19 10:15:00,76.97,76.98,76.9,76.91,83996.0,60.0026,60.0104,59.9481,59.9559,83996.0
2017-05-19 10:20:00,76.9,76.91,76.71,76.71,50571.0,59.9481,59.9559,59.7999,59.7999,50571.0
2017-05-19 10:25:00,76.69,76.75,76.68,76.73,46075.0,59.7844,59.8311,59.7766,59.8155,46075.0
2017-05-19 10:30:00,76.74,76.75,76.51,76.52,45754.0,59.8233,59.8311,59.644,59.6518,45754.0
2017-05-19 10:35:00,76.52,76.54,76.42,76.43,42951.0,59.6518,59.6674,59.5739,59.5817,42951.0
2017-05-19 10:40:00,76.42,76.44,76.34,76.35,48100.0,59.5739,59.5895,59.5115,59.5193,48100.0
2017-05-19 10:45:00,76.35,76.52,76.35,76.52,42915.0,59.5193,59.6518,59.5193,59.6518,42915.0
2017-05-19 10:50:00,76.52,76.56,76.48,76.51,43908.0,59.6518,59.683,59.6206,59.644,43908.0
2017-05-19 10:55:00,76.52,76.54,76.46,76.48,25281.0,59.6518,59.6674,59.6051,59.6206,25281.0
2017-05-19 11:00:00,76.48,76.53,76.42,76.44,57399.0,59.6206,59.6596,59.5739,59.5895,57399.0
2017-05-19 11:05:00,76.45,76.49,76.39,76.41,42828.0,59.5973,59.6284,59.5505,59.5661,42828.0
2017-05-19 11:10:00,76.41,76.42,76.36,76.38,41017.0,59.5661,59.5739,59.5271,59.5427,41017.0
2017-05-19 11:15:00,76.37,76.42,76.36,76.39,31972.0,59.5349,59.5739,59.5271,59.5505,31972.0
2017-05-19 11:20:00,76.4,76.4,76.36,76.39,30610.0,59.5583,59.5583,59.5271,59.5505,30610.0
2017-05-19 11:25:00,76.39,76.4,76.29,76.29,49135.0,59.5505,59.5583,59.4725,59.4725,49135.0
2017-05-19 11:30:00,76.28,76.36,76.26,76.35,36566.0,59.4647,59.5271,59.4491,59.5193,36566.0
2017-05-19 11:35:00,76.36,76.39,76.35,76.39,28245.0,59.5271,59.5505,59.5193,59.5505,28245.0
2017-05-19 11:40:00,76.39,76.39,76.33,76.35,43716.0,59.5505,59.5505,59.5037,59.5193,43716.0
2017-05-19 11:45:00,76.36,76.37,76.29,76.3,27621.0,59.5271,59.5349,59.4725,59.4803,27621.0
2017-05-19 11:50:00,76.31,76.33,76.28,76.32,38457.0,59.4881,59.5037,59.4647,59.4959,38457.0
2017-05-19 11:55:00,76.33,76.36,76.31,76.34,34091.0,59.5037,59.5271,59.4881,59.5115,34091.0
2017-05-19 12:00:00,76.35,76.37,76.31,76.31,33170.0,59.5193,59.5349,59.4881,59.4881,33170.0
2017-05-19 12:05:00,76.32,76.36,76.31,76.34,38463.0,59.4959,59.5271,59.4881,59.5115,38463.0
2017-05-19 12:10:00,76.34,76.41,76.34,76.39,22694.0,59.5115,59.5661,59.5115,59.5505,22694.0
2017-05-19 12:15:00,76.4,76.4,76.31,76.31,32183.0,59.5583,59.5583,59.4881,59.4881,32183.0
2017-05-19 12:20:00,76.31,76.35,76.3,76.35,25091.0,59.4881,59.5193,59.4803,59.5193,25091.0
2017-05-19 12:25:00,76.36,76.41,76.35,76.38,27644.0,59.5271,59.5661,59.5193,59.5427,27644.0
2017-05-19 12:30:00,76.39,76.4,76.36,76.4,32101.0,59.5505,59.5583,59.5271,59.5583,32101.0
2017-05-19 12:35:00,76.39,76.41,76.35,76.36,28315.0,59.5505,59.5661,59.5193,59.5271,28315.0
2017-05-19 12:40:00,76.36,76.36,76.29,76.29,70084.0,59.5271,59.5271,59.4725,59.4725,70084.0
2017-05-19 12:45:00,76.29,76.34,76.29,76.34,22211.0,59.4725,59.5115,59.4725,59.5115,22211.0
2017-05-19 12:50:00,76.34,76.36,76.32,76.35,33248.0,59.5115,59.5271,59.4959,59.5193,33248.0
2017-05-19 12:55:00,76.35,76.37,76.3,76.3,42826.0,59.5193,59.5349,59.4803,59.4803,42826.0
2017-05-19 13:00:00,76.29,76.3,76.27,76.28,89053.0,59.4725,59.4803,59.4569,59.4647,89053.0
2017-05-19 13:05:00,76.28,76.29,76.26,76.27,32330.0,59.4647,59.4725,59.4491,59.4569,32330.0
2017-05-19 13:10:00,76.27,76.31,76.26,76.27,39020.0,59.4569,59.4881,59.4491,59.4569,39020.0
2017-05-19 13:15:00,76.27,76.31,76.27,76.3,41154.0,59.4569,59.4881,59.4569,59.4803,41154.0
2017-05-19 13:20:00,76.31,76.31,76.28,76.3,25299.0,59.4881,59.4881,59.4647,59.4803,25299.0
2017-05-19 13:25:00,76.3,76.31,76.21,76.26,76385.0,59.4803,59.4881,59.4102,59.4491,76385.0
2017-05-19 13:30:00,76.25,76.26,76.21,76.22,52057.0,59.4413,59.4491,59.4102,59.418,52057.0
2017-05-19 13:35:00,76.22,76.25,76.21,76.23,57960.0,59.418,59.4413,59.4102,59.4258,57960.0
2017-05-19 13:40:00,76.23,76.32,76.23,76.32,152260.0,59.4258,59.4959,59.4258,59.4959,152260.0
2017-05-19 13:45:00,76.33,76.39,76.33,76.35,44284.0,59.5037,59.5505,59.5037,59.5193,44284.0
2017-05-19 13:50:00,76.37,76.38,76.35,76.35,20091.0,59.5349,59.5427,59.5193,59.5193,20091.0
2017-05-19 13:55:00,76.35,76.44,76.35,76.43,164741.0,59.5193,59.5895,59.5193,59.5817,164741.0
2017-05-19 14:00:00,76.43,76.51,76.43,76.49,40780.0,59.5817,59.644,59.5817,59.6284,40780.0
2017-05-19 14:05:00,76.48,76.51,76.48,76.51,37255.0,59.6206,59.644,59.6206,59.644,37255.0
2017-05-19 14:10:00,76.51,76.55,76.5,76.55,26404.0,59.644,59.6752,59.6362,59.6752,26404.0
2017-05-19 14:15:00,76.55,76.57,76.51,76.54,33348.0,59.6752,59.6908,59.644,59.6674,33348.0
2017-05-19 14:20:00,76.53,76.56,76.51,76.55,24960.0,59.6596,59.683,59.644,59.6752,24960.0
2017-05-19 14:25:00,76.55,76.57,76.47,76.51,38311.0,59.6752,59.6908,59.6128,59.644,38311.0
2017-05-19 14:30:00,76.5,76.55,76.48,76.53,53334.0,59.6362,59.6752,59.6206,59.6596,53334.0
2017-05-19 14:35:00,76.54,76.57,76.51,76.51,39322.0,59.6674,59.6908,59.644,59.644,39322.0
2017-05-19 14:40:00,76.52,76.52,76.48,76.48,54985.0,59.6518,59.6518,59.6206,59.6206,54985.0
2017-05-19 14:45:00,76.48,76.5,76.44,76.45,32249.0,59.6206,59.6362,59.5895,59.5973,32249.0
2017-05-19 14:50:00,76.45,76.49,76.41,76.42,30706.0,59.5973,59.6284,59.5661,59.5739,30706.0
2017-05-19 14:55:00,76.42,76.45,76.42,76.42,35948.0,59.5739,59.5973,59.5739,59.5739,35948.0
2017-05-19 15:00:00,76.42,76.43,76.39,76.41,40122.0,59.5739,59.5817,59.5505,59.5661,40122.0
2017-05-19 15:05:00,76.41,76.44,76.29,76.3,88008.0,59.5661,59.5895,59.4725,59.4803,88008.0
2017-05-19 15:10:00,76.29,76.39,76.29,76.39,43480.0,59.4725,59.5505,59.4725,59.5505,43480.0
2017-05-19 15:15:00,76.39,76.43,76.36,76.41,61624.0,59.5505,59.5817,59.5271,59.5661,61624.0
2017-05-19 15:20:00,76.41,76.42,76.38,76.41,44174.0,59.5661,59.5739,59.5427,59.5661,44174.0
2017-05-19 15:25:00,76.41,76.45,76.39,76.41,54359.0,59.5661,59.5973,59.5505,59.5661,54359.0
2017-05-19 15:30:00,76.41,76.42,76.36,76.37,54827.0,59.5661,59.5739,59.5271,59.5349,54827.0
2017-05-19 15:35:00,76.37,76.44,76.35,76.41,70908.0,59.5349,59.5895,59.5193,59.5661,70908.0
2017-05-19 15:40:00,76.41,76.47,76.37,76.37,82647.0,59.5661,59.6128,59.5349,59.5349,82647.0
2017-05-19 15:45:00,76.37,76.42,76.36,76.38,128752.0,59.5349,59.5739,59.5271,59.5427,128752.0
2017-05-19 15:50:00,76.38,76.42,76.37,76.38,103487.0,59.5427,59.5739,59.5349,59.5427,103487.0
2017-05-19 15:55:00,76.38,76.39,76.32,76.33,260053.0,59.5427,59.5505,59.4959,59.5037,260053.0
2017-05-22 09:30:00,76.5,76.51,76.26,76.44,128613.0,59.6362,59.644,59.4491,59.5895,128613.0
2017-05-22 09:35:00,76.44,76.5,76.3,76.34,147156.0,59.5895,59.6362,59.4803,59.5115,147156.0
2017-05-22 09:40:00,76.35,76.48,76.3,76.31,51924.0,59.5193,59.6206,59.4803,59.4881,51924.0
2017-05-22 09:45:00,76.32,76.41,76.3,76.39,39142.0,59.4959,59.5661,59.4803,59.5505,39142.0
2017-05-22 09:50:00,76.4,76.57,76.38,76.54,82100.0,59.5583,59.6908,59.5427,59.6674,82100.0
2017-05-22 09:55:00,76.55,76.62,76.54,76.59,42406.0,59.6752,59.7298,59.6674,59.7064,42406.0
2017-05-22 10:00:00,76.59,76.63,76.49,76.5,51661.0,59.7064,59.7376,59.6284,59.6362,51661.0
2017-05-22 10:05:00,76.5,76.59,76.49,76.5,48004.0,59.6362,59.7064,59.6284,59.6362,48004.0
2017-05-22 10:10:00,76.5,76.57,76.49,76.5,68094.0,59.6362,59.6908,59.6284,59.6362,68094.0
2017-05-22 10:15:00,76.5,76.53,76.4,76.43,44575.0,59.6362,59.6596,59.5583,59.5817,44575.0
2017-05-22 10:20:00,76.44,76.44,76.3,76.3,27148.0,59.5895,59.5895,59.4803,59.4803,27148.0
2017-05-22 10:25:00,76.3,76.36,76.3,76.35,38502.0,59.4803,59.5271,59.4803,59.5193,38502.0
2017-05-22 10:30:00,76.35,76.39,76.32,76.34,47713.0,59.5193,59.5505,59.4959,59.5115,47713.0
2017-05-22 10:35:00,76.34,76.37,76.31,76.31,67958.0,59.5115,59.5349,59.4881,59.4881,67958.0
2017-05-22 10:40:00,76.31,76.37,76.3,76.33,90362.0,59.4881,59.5349,59.4803,59.5037,90362.0
2017-05-22 10:45:00,76.33,76.42,76.3,76.3,188319.0,59.5037,59.5739,59.4803,59.4803,188319.0
2017-05-22 10:50:00,76.3,76.44,76.3,76.42,156190.0,59.4803,59.5895,59.4803,59.5739,156190.0
2017-05-22 10:55:00,76.42,76.43,76.3,76.31,53856.0,59.5739,59.5817,59.4803,59.4881,53856.0
2017-05-22 11:00:00,76.31,76.35,76.31,76.33,30589.0,59.4881,59.5193,59.4881,59.5037,30589.0
2017-05-22 11:05:00,76.33,76.36,76.3,76.3,39429.0,59.5037,59.5271,59.4803,59.4803,39429.0
2017-05-22 11:10:00,76.31,76.33,76.3,76.32,41742.0,59.4881,59.5037,59.4803,59.4959,41742.0
2017-05-22 11:15:00,76.32,76.33,76.24,76.26,58508.0,59.4959,59.5037,59.4335,59.4491,58508.0
2017-05-22 11:20:00,76.26,76.29,76.24,76.26,37254.0,59.4491,59.4725,59.4335,59.4491,37254.0
2017-05-22 11:25:00,76.26,76.28,76.24,76.26,49611.0,59.4491,59.4647,59.4335,59.4491,49611.0
2017-05-22 11:30:00,76.26,76.29,76.23,76.27,54168.0,59.4491,59.4725,59.4258,59.4569,54168.0
2017-05-22 11:35:00,76.27,76.27,76.24,76.25,40968.0,59.4569,59.4569,59.4335,59.4413,40968.0
2017-05-22 11:40:00,76.25,76.28,76.23,76.23,31897.0,59.4413,59.4647,59.4258,59.4258,31897.0
2017-05-22 11:45:00,76.23,76.26,76.22,76.22,31543.0,59.4258,59.4491,59.418,59.418,31543.0
2017-05-22 11:50:00,76.22,76.27,76.21,76.27,48056.0,59.418,59.4569,59.4102,59.4569,48056.0
2017-05-22 11:55:00,76.26,76.33,76.26,76.33,21922.0,59.4491,59.5037,59.4491,59.5037,21922.0
2017-05-22 12:00:00,76.33,76.36,76.28,76.29,28472.0,59.5037,59.5271,59.4647,59.4725,28472.0
2017-05-22 12:05:00,76.29,76.34,76.28,76.34,14488.0,59.4725,59.5115,59.4647,59.5115,14488.0
2017-05-22 12:10:00,76.34,76.45,76.33,76.41,39630.0,59.5115,59.5973,59.5037,59.5661,39630.0
2017-05-22 12:15:00,76.4,76.49,76.4,76.49,34719.0,59.5583,59.6284,59.5583,59.6284,34719.0
2017-05-22 12:20:00,76.48,76.51,76.48,76.51,50075.0,59.6206,59.644,59.6206,59.644,50075.0
2017-05-22 12:25:00,76.5,76.53,76.49,76.51,25949.0,59.6362,59.6596,59.6284,59.644,25949.0
2017-05-22 12:30:00,76.51,76.54,76.46,76.49,44361.0,59.644,59.6674,59.6051,59.6284,44361.0
2017-05-22 12:35:00,76.48,76.53,76.48,76.53,22490.0,59.6206,59.6596,59.6206,59.6596,22490.0
2017-05-22 12:40:00,76.53,76.58,76.52,76.58,49584.0,59.6596,59.6986,59.6518,59.6986,49584.0
2017-05-22 12:45:00,76.58,76.59,76.53,76.53,35340.0,59.6986,59.7064,59.6596,59.6596,35340.0
2017-05-22 12:50:00,76.53,76.54,76.43,76.45,35076.0,59.6596,59.6674,59.5817,59.5973,35076.0
2017-05-22 12:55:00,76.46,76.48,76.4,76.41,24669.0,59.6051,59.6206,59.5583,59.5661,24669.0
2017-05-22 13:00:00,76.41,76.45,76.41,76.42,18763.0,59.5661,59.5973,59.5661,59.5739,18763.0
2017-05-22 13:05:00,76.42,76.45,76.39,76.41,20880.0,59.5739,59.5973,59.5505,59.5661,20880.0
2017-05-22 13:10:00,76.42,76.42,76.36,76.36,18400.0,59.5739,59.5739,59.5271,59.5271,18400.0
2017-05-22 13:15:00,76.36,76.39,76.32,76.34,24383.0,59.5271,59.5505,59.4959,59.5115,24383.0
2017-05-22 13:20:00,76.34,76.36,76.32,76.34,22392.0,59.5115,59.5271,59.4959,59.5115,22392.0
2017-05-22 13:25:00,76.34,76.35,76.28,76.28,15068.0,59.5115,59.5193,59.4647,59.4647,15068.0
2017-05-22 13:30:00,76.28,76.31,76.26,76.26,28613.0,59.4647,59.4881,59.4491,59.4491,28613.0
2017-05-22 13:35:00,76.27,76.3,76.26,76.3,35613.0,59.4569,59.4803,59.4491,59.4803,35613.0
2017-05-22 13:40:00,76.3,76.32,76.27,76.28,21875.0,59.4803,59.4959,59.4569,59.4647,21875.0
2017-05-22 13:45:00,76.28,76.31,76.27,76.31,21492.0,59.4647,59.4881,59.4569,59.4881,21492.0
2017-05-22 13:50:00,76.31,76.32,76.28,76.32,30026.0,59.4881,59.4959,59.4647,59.4959,30026.0
2017-05-22 13:55:00,76.32,76.39,76.32,76.37,38543.0,59.4959,59.5505,59.4959,59.5349,38543.0
2017-05-22 14:00:00,76.38,76.38,76.33,76.33,37435.0,59.5427,59.5427,59.5037,59.5037,37435.0
2017-05-22 14:05:00,76.33,76.34,76.3,76.31,24290.0,59.5037,59.5115,59.4803,59.4881,24290.0
2017-05-22 14:10:00,76.31,76.32,76.23,76.25,47498.0,59.4881,59.4959,59.4258,59.4413,47498.0
2017-05-22 14:15:00,76.25,76.25,76.2,76.22,94828.0,59.4413,59.4413,59.4024,59.418,94828.0
2017-05-22 14:20:00,76.22,76.26,76.19,76.26,80594.0,59.418,59.4491,59.3946,59.4491,80594.0
2017-05-22 14:25:00,76.26,76.28,76.25,76.27,108467.0,59.4491,59.4647,59.4413,59.4569,108467.0
2017-05-22 14:30:00,76.27,76.28,76.26,76.28,46872.0,59.4569,59.4647,59.4491,59.4647,46872.0
2017-05-22 14:35:00,76.29,76.33,76.28,76.31,52921.0,59.4725,59.5037,59.4647,59.4881,52921.0
2017-05-22 14:40:00,76.3,76.38,76.3,76.38,59628.0,59.4803,59.5427,59.4803,59.5427,59628.0
2017-05-22 14:45:00,76.38,76.39,76.36,76.38,39244.0,59.5427,59.5505,59.5271,59.5427,39244.0
2017-05-22 14:50:00,76.38,76.39,76.34,76.34,52519.0,59.5427,59.5505,59.5115,59.5115,52519.0
2017-05-22 14:55:00,76.34,76.35,76.29,76.3,55315.0,59.5115,59.5193,59.4725,59.4803,55315.0
2017-05-22 15:00:00,76.3,76.3,76.25,76.29,143179.0,59.4803,59.4803,59.4413,59.4725,143179.0
2017-05-22 15:05:00,76.29,76.36,76.29,76.33,45828.0,59.4725,59.5271,59.4725,59.5037,45828.0
2017-05-22 15:10:00,76.34,76.34,76.3,76.3,46995.0,59.5115,59.5115,59.4803,59.4803,46995.0
2017-05-22 15:15:00,76.31,76.31,76.29,76.29,81181.0,59.4881,59.4881,59.4725,59.4725,81181.0
2017-05-22 15:20:00,76.29,76.3,76.24,76.25,53335.0,59.4725,59.4803,59.4335,59.4413,53335.0
2017-05-22 15:25:00,76.24,76.31,76.24,76.3,115583.0,59.4335,59.4881,59.4335,59.4803,115583.0
2017-05-22 15:30:00,76.3,76.31,76.24,76.25,95134.0,59.4803,59.4881,59.4335,59.4413,95134.0
2017-05-22 15:35:00,76.26,76.36,76.25,76.36,92334.0,59.4491,59.5271,59.4413,59.5271,92334.0
2017-05-22 15:40:00,76.36,76.42,76.33,76.42,136247.0,59.5271,59.5739,59.5037,59.5739,136247.0
2017-05-22 15:45:00,76.41,76.42,76.33,76.39,189280.0,59.5661,59.5739,59.5037,59.5505,189280.0
2017-05-22 15:50:00,76.38,76.4,76.35,76.37,144810.0,59.5427,59.5583,59.5193,59.5349,144810.0
2017-05-22 15:55:00,76.37,76.37,76.27,76.3,323073.0,59.5349,59.5349,59.4569,59.4803,323073.0
2017-05-23 09:30:00,76.66,76.72,76.5,76.6,125452.0,59.761,59.8077,59.6362,59.7142,125452.0
2017-05-23 09:35:00,76.62,76.63,76.51,76.52,36850.0,59.7298,59.7376,59.644,59.6518,36850.0
2017-05-23 09:40:00,76.51,76.51,76.35,76.41,73569.0,59.644,59.644,59.5193,59.5661,73569.0
2017-05-23 09:45:00,76.38,76.61,76.35,76.61,78925.0,59.5427,59.722,59.5193,59.722,78925.0
2017-05-23 09:50:00,76.61,76.73,76.52,76.73,102759.0,59.722,59.8155,59.6518,59.8155,102759.0
2017-05-23 09:55:00,76.73,76.96,76.72,76.88,149146.0,59.8155,59.9948,59.8077,59.9325,149146.0
2017-05-23 10:00:00,76.89,76.91,76.73,76.85,114804.0,59.9403,59.9559,59.8155,59.9091,114804.0
2017-05-23 10:05:00,76.86,76.89,76.82,76.89,71943.0,59.9169,59.9403,59.8857,59.9403,71943.0
2017-05-23 10:10:00,76.89,76.95,76.89,76.92,71457.0,59.9403,59.987,59.9403,59.9636,71457.0
2017-05-23 10:15:00,76.92,76.92,76.69,76.72,78056.0,59.9636,59.9636,59.7844,59.8077,78056.0
2017-05-23 10:20:00,76.72,76.85,76.72,76.82,121663.0,59.8077,59.9091,59.8077,59.8857,121663.0
2017-05-23 10:25:00,76.82,76.85,76.78,76.82,51499.0,59.8857,59.9091,59.8545,59.8857,51499.0
2017-05-23 10:30:00,76.82,76.85,76.8,76.81,36250.0,59.8857,59.9091,59.8701,59.8779,36250.0
2017-05-23 10:35:00,76.81,76.81,76.71,76.77,55265.0,59.8779,59.8779,59.7999,59.8467,55265.0
2017-05-23 10:40:00,76.77,76.8,76.72,76.79,38722.0,59.8467,59.8701,59.8077,59.8623,38722.0
2017-05-23 10:45:00,76.79,76.88,76.77,76.81,56331.0,59.8623,59.9325,59.8467,59.8779,56331.0
2017-05-23 10:50:00,76.82,76.87,76.82,76.85,52121.0,59.8857,59.9247,59.8857,59.9091,52121.0
2017-05-23 10:55:00,76.86,76.93,76.82,76.89,192323.0,59.9169,59.9714,59.8857,59.9403,192323.0
2017-05-23 11:00:00,76.89,76.89,76.84,76.85,93393.0,59.9403,59.9403,59.9013,59.9091,93393.0
2017-05-23 11:05:00,76.86,76.9,76.84,76.88,52170.0,59.9169,59.9481,59.9013,59.9325,52170.0
2017-05-23 11:10:00,76.88,76.89,76.84,76.84,36680.0,59.9325,59.9403,59.9013,59.9013,36680.0
2017-05-23 11:15:00,76.84,76.91,76.81,76.81,95551.0,59.9013,59.9559,59.8779,59.8779,95551.0
2017-05-23 11:20:00,76.81,76.87,76.81,76.86,131639.0,59.8779,59.9247,59.8779,59.9169,131639.0
2017-05-23 11:25:00,76.86,76.88,76.81,76.82,69796.0,59.9169,59.9325,59.8779,59.8857,69796.0
2017-05-23 11:30:00,76.82,76.9,76.82,76.88,103500.0,59.8857,59.9481,59.8857,59.9325,103500.0
2017-05-23 11:35:00,76.88,76.91,76.83,76.85,51151.0,59.9325,59.9559,59.8935,59.9091,51151.0
2017-05-23 11:40:00,76.86,76.91,76.85,76.89,24355.0,59.9169,59.9559,59.9091,59.9403,24355.0
2017-05-23 11:45:00,76.88,76.98,76.87,76.95,43389.0,59.9325,60.0104,59.9247,59.987,43389.0
2017-05-23 11:50:00,76.95,77.05,76.95,77.03,66874.0,59.987,60.065,59.987,60.0494,66874.0
2017-05-23 11:55:00,77.04,77.08,76.98,77.0,66137.0,60.0572,60.0884,60.0104,60.026,66137.0
2017-05-23 12:00:00,77.0,77.12,76.98,77.11,44309.0,60.026,60.1196,60.0104,60.1118,44309.0
2017-05-23 12:05:00,77.11,77.12,77.06,77.08,41411.0,60.1118,60.1196,60.0728,60.0884,41411.0
2017-05-23 12:10:00,77.08,77.28,77.07,77.26,112784.0,60.0884,60.2443,60.0806,60.2287,112784.0
2017-05-23 12:15:00,77.26,77.43,77.25,77.4,119219.0,60.2287,60.3612,60.2209,60.3378,119219.0
2017-05-23 12:20:00,77.41,77.43,77.36,77.38,50579.0,60.3456,60.3612,60.3067,60.3222,50579.0
2017-05-23 12:25:00,77.39,77.44,77.3,77.31,144103.0,60.33,60.369,60.2599,60.2677,144103.0
2017-05-23 12:30:00,77.32,77.39,77.24,77.32,63669.0,60.2755,60.33,60.2131,60.2755,63669.0
2017-05-23 12:35:00,77.32,77.34,77.21,77.21,40137.0,60.2755,60.2911,60.1897,60.1897,40137.0
2017-05-23 12:40:00,77.2,77.24,77.1,77.1,35036.0,60.1819,60.2131,60.104,60.104,35036.0
2017-05-23 12:45:00,77.11,77.11,77.01,77.07,23136.0,60.1118,60.1118,60.0338,60.0806,23136.0
2017-05-23 12:50:00,77.07,77.09,76.99,77.0,22793.0,60.0806,60.0962,60.0182,60.026,22793.0
2017-05-23 12:55:00,76.99,77.1,76.95,77.07,72461.0,60.0182,60.104,59.987,60.0806,72461.0
2017-05-23 13:00:00,77.08,77.13,77.04,77.1,21851.0,60.0884,60.1274,60.0572,60.104,21851.0
2017-05-23 13:05:00,77.11,77.17,77.1,77.13,26792.0,60.1118,60.1585,60.104,60.1274,26792.0
2017-05-23 13:10:00,77.14,77.25,77.11,77.23,63103.0,60.1352,60.2209,60.1118,60.2053,63103.0
2017-05-23 13:15:00,77.22,77.23,77.17,77.17,17511.0,60.1975,60.2053,60.1585,60.1585,17511.0
2017-05-23 13:20:00,77.17,77.21,77.14,77.17,25674.0,60.1585,60.1897,60.1352,60.1585,25674.0
2017-05-23 13:25:00,77.17,77.3,77.15,77.29,91334.0,60.1585,60.2599,60.1429,60.2521,91334.0
2017-05-23 13:30:00,77.29,77.4,77.27,77.38,93142.0,60.2521,60.3378,60.2365,60.3222,93142.0
2017-05-23 13:35:00,77.38,77.4,77.24,77.24,41485.0,60.3222,60.3378,60.2131,60.2131,41485.0
2017-05-23 13:40:00,77.24,77.29,77.21,77.29,18503.0,60.2131,60.2521,60.1897,60.2521,18503.0
2017-05-23 13:45:00,77.28,77.3,77.24,77.25,19365.0,60.2443,60.2599,60.2131,60.2209,19365.0
2017-05-23 13:50:00,77.24,77.37,77.23,77.34,62380.0,60.2131,60.3145,60.2053,60.2911,62380.0
2017-05-23 13:55:00,77.34,77.41,77.3,77.41,107513.0,60.2911,60.3456,60.2599,60.3456,107513.0
2017-05-23 14:00:00,77.41,77.52,77.39,77.5,151188.0,60.3456,60.4314,60.33,60.4158,151188.0
2017-05-23 14:05:00,77.5,77.52,77.46,77.47,98183.0,60.4158,60.4314,60.3846,60.3924,98183.0
2017-05-23 14:10:00,77.48,77.52,77.37,77.38,91698.0,60.4002,60.4314,60.3145,60.3222,91698.0
2017-05-23 14:15:00,77.38,77.43,77.34,77.39,49022.0,60.3222,60.3612,60.2911,60.33,49022.0
2017-05-23 14:20:00,77.4,77.44,77.35,77.37,51067.0,60.3378,60.369,60.2989,60.3145,51067.0
2017-05-23 14:25:00,77.37,77.41,77.34,77.4,53437.0,60.3145,60.3456,60.2911,60.3378,53437.0
2017-05-23 14:30:00,77.4,77.41,77.3,77.36,78436.0,60.3378,60.3456,60.2599,60.3067,78436.0
2017-05-23 14:35:00,77.36,77.38,77.32,77.37,57165.0,60.3067,60.3222,60.2755,60.3145,57165.0
2017-05-23 14:40:00,77.36,77.45,77.36,77.44,133600.0,60.3067,60.3768,60.3067,60.369,133600.0
2017-05-23 14:45:00,77.44,77.51,77.42,77.5,139324.0,60.369,60.4236,60.3534,60.4158,139324.0
2017-05-23 14:50:00,77.5,77.55,77.47,77.55,60623.0,60.4158,60.4548,60.3924,60.4548,60623.0
2017-05-23 14:55:00,77.54,77.67,77.53,77.66,112047.0,60.447,60.5483,60.4392,60.5405,112047.0
2017-05-23 15:00:00,77.65,77.72,77.61,77.7,211128.0,60.5327,60.5873,60.5015,60.5717,211128.0
2017-05-23 15:05:00,77.69,77.83,77.67,77.75,250064.0,60.5639,60.673,60.5483,60.6107,250064.0
2017-05-23 15:10:00,77.75,77.81,77.66,77.66,173085.0,60.6107,60.6575,60.5405,60.5405,173085.0
2017-05-23 15:15:00,77.65,77.66,77.53,77.55,80264.0,60.5327,60.5405,60.4392,60.4548,80264.0
2017-05-23 15:20:00,77.55,77.64,77.49,77.64,83609.0,60.4548,60.5249,60.408,60.5249,83609.0
2017-05-23 15:25:00,77.64,77.65,77.55,77.57,77967.0,60.5249,60.5327,60.4548,60.4704,77967.0
2017-05-23 15:30:00,77.57,77.58,77.54,77.58,84585.0,60.4704,60.4782,60.447,60.4782,84585.0
2017-05-23 15:35:00,77.59,77.65,77.57,77.63,115182.0,60.486,60.5327,60.4704,60.5171,115182.0
2017-05-23 15:40:00,77.63,77.64,77.53,77.59,120666.0,60.5171,60.5249,60.4392,60.486,120666.0
2017-05-23 15:45:00,77.58,77.59,77.44,77.45,98908.0,60.4782,60.486,60.369,60.3768,98908.0
2017-05-23 15:50:00,77.45,77.47,77.39,77.39,116085.0,60.3768,60.3924,60.33,60.33,116085.0
2017-05-23 15:55:00,77.39,77.4,77.21,77.28,329149.0,60.33,60.3378,60.1897,60.2443,329149.0
2017-05-24 09:30:00,77.31,77.39,77.1,77.15,84311.0,60.2677,60.33,60.104,60.1429,84311.0
2017-05-24 09:35:00,77.15,77.46,77.13,77.42,73254.0,60.1429,60.3846,60.1274,60.3534,73254.0
2017-05-24 09:40:00,77.42,77.54,77.22,77.31,118936.0,60.3534,60.447,60.1975,60.2677,118936.0
2017-05-24 09:45:00,77.3,77.39,77.24,77.3,126316.0,60.2599,60.33,60.2131,60.2599,126316.0
2017-05-24 09:50:00,77.32,77.37,77.1,77.11,29332.0,60.2755,60.3145,60.104,60.1118,29332.0
2017-05-24 09:55:00,77.13,77.13,76.83,76.94,32534.0,60.1274,60.1274,59.8935,59.9792,32534.0
2017-05-24 10:00:00,76.97,76.98,76.87,76.9,29812.0,60.0026,60.0104,59.9247,59.9481,29812.0
2017-05-24 10:05:00,76.9,76.91,76.76,76.82,33692.0,59.9481,59.9559,59.8389,59.8857,33692.0
2017-05-24 10:10:00,76.81,76.93,76.79,76.88,73878.0,59.8779,59.9714,59.8623,59.9325,73878.0
2017-05-24 10:15:00,76.89,76.95,76.87,76.89,49391.0,59.9403,59.987,59.9247,59.9403,49391.0
2017-05-24 10:20:00,76.9,76.98,76.88,76.93,25622.0,59.9481,60.0104,59.9325,59.9714,25622.0
2017-05-24 10:25:00,76.93,77.05,76.92,77.03,36974.0,59.9714,60.065,59.9636,60.0494,36974.0
2017-05-24 10:30:00,77.03,77.1,77.0,77.05,30007.0,60.0494,60.104,60.026,60.065,30007.0
2017-05-24 10:35:00,77.06,77.06,77.0,77.03,70167.0,60.0728,60.0728,60.026,60.0494,70167.0
2017-05-24 10:40:00,77.04,77.11,76.98,77.0,48487.0,60.0572,60.1118,60.0104,60.026,48487.0
2017-05-24 10:45:00,77.0,77.04,76.99,77.03,20831.0,60.026,60.0572,60.0182,60.0494,20831.0
2017-05-24 10:50:00,77.02,77.02,76.93,76.95,77363.0,60.0416,60.0416,59.9714,59.987,77363.0
2017-05-24 10:55:00,76.95,76.97,76.9,76.94,28877.0,59.987,60.0026,59.9481,59.9792,28877.0
2017-05-24 11:00:00,76.94,76.97,76.89,76.91,26340.0,59.9792,60.0026,59.9403,59.9559,26340.0
2017-05-24 11:05:00,76.91,76.96,76.89,76.94,22318.0,59.9559,59.9948,59.9403,59.9792,22318.0
2017-05-24 11:10:00,76.94,76.95,76.9,76.92,18468.0,59.9792,59.987,59.9481,59.9636,18468.0
2017-05-24 11:15:00,76.92,76.93,76.86,76.88,32872.0,59.9636,59.9714,59.9169,59.9325,32872.0
2017-05-24 11:20:00,76.88,76.89,76.83,76.86,23274.0,59.9325,59.9403,59.8935,59.9169,23274.0
2017-05-24 11:25:00,76.86,76.86,76.81,76.85,35371.0,59.9169,59.9169,59.8779,59.9091,35371.0
2017-05-24 11:30:00,76.84,76.88,76.84,76.86,26146.0,59.9013,59.9325,59.9013,59.9169,26146.0
2017-05-24 11:35:00,76.86,76.86,76.8,76.82,15611.0,59.9169,59.9169,59.8701,59.8857,15611.0
2017-05-24 11:40:00,76.81,76.82,76.73,76.73,57805.0,59.8779,59.8857,59.8155,59.8155,57805.0
2017-05-24 11:45:00,76.73,76.74,76.67,76.68,23975.0,59.8155,59.8233,59.7688,59.7766,23975.0
2017-05-24 11:50:00,76.68,76.72,76.66,76.67,35086.0,59.7766,59.8077,59.761,59.7688,35086.0
2017-05-24 11:55:00,76.66,76.71,76.65,76.69,21364.0,59.761,59.7999,59.7532,59.7844,21364.0
2017-05-24 12:00:00,76.69,76.71,76.6,76.61,22295.0,59.7844,59.7999,59.7142,59.722,22295.0
2017-05-24 12:05:00,76.61,76.62,76.53,76.54,25449.0,59.722,59.7298,59.6596,59.6674,25449.0
2017-05-24 12:10:00,76.54,76.55,76.49,76.49,56097.0,59.6674,59.6752,59.6284,59.6284,56097.0
2017-05-24 12:15:00,76.5,76.53,76.44,76.48,71066.0,59.6362,59.6596,59.5895,59.6206,71066.0
2017-05-24 12:20:00,76.48,76.49,76.44,76.47,42934.0,59.6206,59.6284,59.5895,59.6128,42934.0
2017-05-24 12:25:00,76.48,76.57,76.47,76.53,35070.0,59.6206,59.6908,59.6128,59.6596,35070.0
2017-05-24 12:30:00,76.54,76.57,76.51,76.52,34523.0,59.6674,59.6908,59.644,59.6518,34523.0
2017-05-24 12:35:00,76.52,76.53,76.46,76.52,27004.0,59.6518,59.6596,59.6051,59.6518,27004.0
2017-05-24 12:40:00,76.52,76.55,76.5,76.51,23565.0,59.6518,59.6752,59.6362,59.644,23565.0
2017-05-24 12:45:00,76.52,76.56,76.51,76.55,22062.0,59.6518,59.683,59.644,59.6752,22062.0
2017-05-24 12:50:00,76.56,76.58,76.51,76.53,31119.0,59.683,59.6986,59.644,59.6596,31119.0
2017-05-24 12:55:00,76.52,76.53,76.41,76.41,38538.0,59.6518,59.6596,59.5661,59.5661,38538.0
2017-05-24 13:00:00,76.41,76.46,76.39,76.46,48480.0,59.5661,59.6051,59.5505,59.6051,48480.0
2017-05-24 13:05:00,76.45,76.54,76.45,76.53,45790.0,59.5973,59.6674,59.5973,59.6596,45790.0
2017-05-24 13:10:00,76.53,76.54,76.47,76.47,19791.0,59.6596,59.6674,59.6128,59.6128,19791.0
2017-05-24 13:15:00,76.47,76.49,76.43,76.45,34259.0,59.6128,59.6284,59.5817,59.5973,34259.0
2017-05-24 13:20:00,76.45,76.52,76.44,76.52,39356.0,59.5973,59.6518,59.5895,59.6518,39356.0
2017-05-24 13:25:00,76.52,76.53,76.49,76.49,52119.0,59.6518,59.6596,59.6284,59.6284,52119.0
2017-05-24 13:30:00,76.5,76.51,76.44,76.47,82092.0,59.6362,59.644,59.5895,59.6128,82092.0
2017-05-24 13:35:00,76.47,76.62,76.47,76.6,87222.0,59.6128,59.7298,59.6128,59.7142,87222.0
2017-05-24 13:40:00,76.6,76.66,76.58,76.58,53195.0,59.7142,59.761,59.6986,59.6986,53195.0
2017-05-24 13:45:00,76.57,76.6,76.56,76.58,23570.0,59.6908,59.7142,59.683,59.6986,23570.0
2017-05-24 13:50:00,76.57,76.61,76.55,76.56,30342.0,59.6908,59.722,59.6752,59.683,30342.0
2017-05-24 13:55:00,76.56,76.57,76.48,76.48,21549.0,59.683,59.6908,59.6206,59.6206,21549.0
2017-05-24 14:00:00,76.48,76.52,76.43,76.44,45487.0,59.6206,59.6518,59.5817,59.5895,45487.0
2017-05-24 14:05:00,76.45,76.51,76.43,76.47,70763.0,59.5973,59.644,59.5817,59.6128,70763.0
2017-05-24 14:10:00,76.48,76.53,76.47,76.51,31640.0,59.6206,59.6596,59.6128,59.644,31640.0
2017-05-24 14:15:00,76.51,76.63,76.5,76.6,47172.0,59.644,59.7376,59.6362,59.7142,47172.0
2017-05-24 14:20:00,76.59,76.62,76.55,76.55,38487.0,59.7064,59.7298,59.6752,59.6752,38487.0
2017-05-24 14:25:00,76.56,76.6,76.54,76.59,42679.0,59.683,59.7142,59.6674,59.7064,42679.0
2017-05-24 14:30:00,76.59,76.6,76.55,76.56,30062.0,59.7064,59.7142,59.6752,59.683,30062.0
2017-05-24 14:35:00,76.56,76.57,76.53,76.55,53954.0,59.683,59.6908,59.6596,59.6752,53954.0
2017-05-24 14:40:00,76.55,76.57,76.51,76.51,139552.0,59.6752,59.6908,59.644,59.644,139552.0
2017-05-24 14:45:00,76.51,76.52,76.48,76.49,44230.0,59.644,59.6518,59.6206,59.6284,44230.0
2017-05-24 14:50:00,76.5,76.51,76.45,76.48,45666.0,59.6362,59.644,59.5973,59.6206,45666.0
2017-05-24 14:55:00,76.48,76.48,76.45,76.45,38380.0,59.6206,59.6206,59.5973,59.5973,38380.0
2017-05-24 15:00:00,76.46,76.47,76.41,76.44,45160.0,59.6051,59.6128,59.5661,59.5895,45160.0
2017-05-24 15:05:00,76.43,76.45,76.39,76.45,54074.0,59.5817,59.5973,59.5505,59.5973,54074.0
2017-05-24 15:10:00,76.45,76.49,76.42,76.48,79553.0,59.5973,59.6284,59.5739,59.6206,79553.0
2017-05-24 15:15:00,76.48,76.49,76.45,76.46,51464.0,59.6206,59.6284,59.5973,59.6051,51464.0
2017-05-24 15:20:00,76.45,76.48,76.45,76.47,45385.0,59.5973,59.6206,59.5973,59.6128,45385.0
2017-05-24 15:25:00,76.46,76.48,76.42,76.47,82500.0,59.6051,59.6206,59.5739,59.6128,82500.0
2017-05-24 15:30:00,76.47,76.49,76.44,76.46,88625.0,59.6128,59.6284,59.5895,59.6051,88625.0
2017-05-24 15:35:00,76.45,76.48,76.45,76.45,70743.0,59.5973,59.6206,59.5973,59.5973,70743.0
2017-05-24 15:40:00,76.45,76.48,76.44,76.45,185783.0,59.5973,59.6206,59.5895,59.5973,185783.0
2017-05-24 15:45:00,76.45,76.46,76.34,76.36,188778.0,59.5973,59.6051,59.5115,59.5271,188778.0
2017-05-24 15:50:00,76.36,76.4,76.32,76.32,210276.0,59.5271,59.5583,59.4959,59.4959,210276.0
2017-05-24 15:55:00,76.33,76.47,76.32,76.43,398936.0,59.5037,59.6128,59.4959,59.5817,398936.0
2017-05-25 09:30:00,76.58,76.7,76.49,76.54,78182.0,59.6986,59.7921,59.6284,59.6674,78182.0
2017-05-25 09:35:00,76.51,76.56,76.43,76.48,20443.0,59.644,59.683,59.5817,59.6206,20443.0
2017-05-25 09:40:00,76.49,76.57,76.4,76.57,22754.0,59.6284,59.6908,59.5583,59.6908,22754.0
2017-05-25 09:45:00,76.57,76.57,76.46,76.48,20318.0,59.6908,59.6908,59.6051,59.6206,20318.0
2017-05-25 09:50:00,76.49,76.49,76.42,76.43,71246.0,59.6284,59.6284,59.5739,59.5817,71246.0
2017-05-25 09:55:00,76.43,76.44,76.18,76.21,59011.0,59.5817,59.5895,59.3868,59.4102,59011.0
2017-05-25 10:00:00,76.21,76.21,75.85,75.92,190525.0,59.4102,59.4102,59.1295,59.1841,190525.0
2017-05-25 10:05:00,75.93,76.01,75.72,75.84,127150.0,59.1919,59.2543,59.0282,59.1217,127150.0
2017-05-25 10:10:00,75.83,75.96,75.83,75.94,43183.0,59.1139,59.2153,59.1139,59.1997,43183.0
2017-05-25 10:15:00,75.94,75.94,75.72,75.81,67073.0,59.1997,59.1997,59.0282,59.0983,67073.0
2017-05-25 10:20:00,75.8,75.88,75.76,75.86,58766.0,59.0905,59.1529,59.0594,59.1373,58766.0
2017-05-25 10:25:00,75.86,76.04,75.86,76.0,58018.0,59.1373,59.2776,59.1373,59.2465,58018.0
2017-05-25 10:30:00,76.0,76.01,75.87,75.91,41605.0,59.2465,59.2543,59.1451,59.1763,41605.0
2017-05-25 10:35:00,75.9,75.94,75.81,75.85,74653.0,59.1685,59.1997,59.0983,59.1295,74653.0
2017-05-25 10:40:00,75.86,75.91,75.79,75.79,41333.0,59.1373,59.1763,59.0827,59.0827,41333.0
2017-05-25 10:45:00,75.8,75.81,75.68,75.75,66644.0,59.0905,59.0983,58.997,59.0516,66644.0
2017-05-25 10:50:00,75.74,75.86,75.73,75.83,55184.0,59.0438,59.1373,59.036,59.1139,55184.0
2017-05-25 10:55:00,75.84,75.96,75.81,75.93,82993.0,59.1217,59.2153,59.0983,59.1919,82993.0
2017-05-25 11:00:00,75.93,76.0,75.93,75.99,79365.0,59.1919,59.2465,59.1919,59.2387,79365.0
2017-05-25 11:05:00,76.0,76.17,75.99,76.11,62410.0,59.2465,59.379,59.2387,59.3322,62410.0
2017-05-25 11:10:00,76.11,76.19,76.1,76.13,55734.0,59.3322,59.3946,59.3244,59.3478,55734.0
2017-05-25 11:15:00,76.12,76.12,76.07,76.1,38015.0,59.34,59.34,59.301,59.3244,38015.0
2017-05-25 11:20:00,76.1,76.11,76.01,76.03,47396.0,59.3244,59.3322,59.2543,59.2698,47396.0
2017-05-25 11:25:00,76.03,76.06,75.99,76.0,56702.0,59.2698,59.2932,59.2387,59.2465,56702.0
2017-05-25 11:30:00,76.0,76.03,75.93,75.94,72352.0,59.2465,59.2698,59.1919,59.1997,72352.0
2017-05-25 11:35:00,75.95,76.0,75.9,75.92,57854.0,59.2075,59.2465,59.1685,59.1841,57854.0
2017-05-25 11:40:00,75.92,75.94,75.86,75.92,54667.0,59.1841,59.1997,59.1373,59.1841,54667.0
2017-05-25 11:45:00,75.92,76.11,75.91,76.11,57127.0,59.1841,59.3322,59.1763,59.3322,57127.0
2017-05-25 11:50:00,76.1,76.12,76.03,76.03,50489.0,59.3244,59.34,59.2698,59.2698,50489.0
2017-05-25 11:55:00,76.04,76.12,76.04,76.08,27634.0,59.2776,59.34,59.2776,59.3088,27634.0
2017-05-25 12:00:00,76.08,76.15,76.06,76.08,65278.0,59.3088,59.3634,59.2932,59.3088,65278.0
2017-05-25 12:05:00,76.09,76.12,76.07,76.09,43385.0,59.3166,59.34,59.301,59.3166,43385.0
2017-05-25 12:10:00,76.09,76.1,76.05,76.06,66561.0,59.3166,59.3244,59.2854,59.2932,66561.0
2017-05-25 12:15:00,76.07,76.24,76.07,76.24,46197.0,59.301,59.4335,59.301,59.4335,46197.0
2017-05-25 12:20:00,76.24,76.39,76.23,76.38,41003.0,59.4335,59.5505,59.4258,59.5427,41003.0
2017-05-25 12:25:00,76.37,76.43,76.36,76.36,37723.0,59.5349,59.5817,59.5271,59.5271,37723.0
2017-05-25 12:30:00,76.36,76.43,76.34,76.39,67362.0,59.5271,59.5817,59.5115,59.5505,67362.0
2017-05-25 12:35:00,76.4,76.44,76.38,76.44,25510.0,59.5583,59.5895,59.5427,59.5895,25510.0
2017-05-25 12:40:00,76.45,76.45,76.39,76.4,39231.0,59.5973,59.5973,59.5505,59.5583,39231.0
2017-05-25 12:45:00,76.4,76.4,76.38,76.4,20136.0,59.5583,59.5583,59.5427,59.5583,20136.0
2017-05-25 12:50:00,76.4,76.4,76.39,76.4,37098.0,59.5583,59.5583,59.5505,59.5583,37098.0
2017-05-25 12:55:00,76.39,76.4,76.38,76.38,23218.0,59.5505,59.5583,59.5427,59.5427,23218.0
2017-05-25 13:00:00,76.38,76.39,76.34,76.37,30581.0,59.5427,59.5505,59.5115,59.5349,30581.0
2017-05-25 13:05:00,76.38,76.45,76.37,76.41,30822.0,59.5427,59.5973,59.5349,59.5661,30822.0
2017-05-25 13:10:00,76.41,76.43,76.41,76.41,18295.0,59.5661,59.5817,59.5661,59.5661,18295.0
2017-05-25 13:15:00,76.42,76.42,76.31,76.33,42456.0,59.5739,59.5739,59.4881,59.5037,42456.0
2017-05-25 13:20:00,76.33,76.36,76.3,76.31,29507.0,59.5037,59.5271,59.4803,59.4881,29507.0
2017-05-25 13:25:00,76.31,76.32,76.18,76.22,48058.0,59.4881,59.4959,59.3868,59.418,48058.0
2017-05-25 13:30:00,76.22,76.27,76.22,76.27,19492.0,59.418,59.4569,59.418,59.4569,19492.0
2017-05-25 13:35:00,76.26,76.27,76.15,76.21,102447.0,59.4491,59.4569,59.3634,59.4102,102447.0
2017-05-25 13:40:00,76.2,76.21,76.11,76.13,36743.0,59.4024,59.4102,59.3322,59.3478,36743.0
2017-05-25 13:45:00,76.13,76.17,76.1,76.16,41600.0,59.3478,59.379,59.3244,59.3712,41600.0
2017-05-25 13:50:00,76.16,76.21,76.15,76.18,18016.0,59.3712,59.4102,59.3634,59.3868,18016.0
2017-05-25 13:55:00,76.18,76.21,76.17,76.19,21648.0,59.3868,59.4102,59.379,59.3946,21648.0
2017-05-25 14:00:00,76.18,76.23,76.15,76.2,53952.0,59.3868,59.4258,59.3634,59.4024,53952.0
2017-05-25 14:05:00,76.2,76.22,76.17,76.17,39800.0,59.4024,59.418,59.379,59.379,39800.0
2017-05-25 14:10:00,76.17,76.18,76.14,76.16,55113.0,59.379,59.3868,59.3556,59.3712,55113.0
2017-05-25 14:15:00,76.17,76.19,76.14,76.18,26572.0,59.379,59.3946,59.3556,59.3868,26572.0
2017-05-25 14:20:00,76.19,76.19,76.14,76.15,28388.0,59.3946,59.3946,59.3556,59.3634,28388.0
2017-05-25 14:25:00,76.15,76.16,76.12,76.15,38908.0,59.3634,59.3712,59.34,59.3634,38908.0
2017-05-25 14:30:00,76.16,76.18,76.1,76.1,32415.0,59.3712,59.3868,59.3244,59.3244,32415.0
2017-05-25 14:35:00,76.11,76.16,76.1,76.14,38356.0,59.3322,59.3712,59.3244,59.3556,38356.0
2017-05-25 14:40:00,76.15,76.16,76.06,76.08,56304.0,59.3634,59.3712,59.2932,59.3088,56304.0
2017-05-25 14:45:00,76.08,76.11,76.06,76.06,23033.0,59.3088,59.3322,59.2932,59.2932,23033.0
2017-05-25 14:50:00,76.06,76.1,76.06,76.09,31124.0,59.2932,59.3244,59.2932,59.3166,31124.0
2017-05-25 14:55:00,76.09,76.12,76.08,76.11,29160.0,59.3166,59.34,59.3088,59.3322,29160.0
2017-05-25 15:00:00,76.11,76.12,76.09,76.1,30363.0,59.3322,59.34,59.3166,59.3244,30363.0
2017-05-25 15:05:00,76.09,76.11,76.06,76.1,37962.0,59.3166,59.3322,59.2932,59.3244,37962.0
2017-05-25 15:10:00,76.11,76.11,76.08,76.09,43871.0,59.3322,59.3322,59.3088,59.3166,43871.0
2017-05-25 15:15:00,76.09,76.14,76.08,76.12,59535.0,59.3166,59.3556,59.3088,59.34,59535.0
2017-05-25 15:20:00,76.13,76.15,76.12,76.14,33048.0,59.3478,59.3634,59.34,59.3556,33048.0
2017-05-25 15:25:00,76.15,76.18,76.08,76.08,65286.0,59.3634,59.3868,59.3088,59.3088,65286.0
2017-05-25 15:30:00,76.08,76.11,76.07,76.1,40049.0,59.3088,59.3322,59.301,59.3244,40049.0
2017-05-25 15:35:00,76.1,76.15,76.08,76.14,64698.0,59.3244,59.3634,59.3088,59.3556,64698.0
2017-05-25 15:40:00,76.14,76.15,76.07,76.09,63202.0,59.3556,59.3634,59.301,59.3166,63202.0
2017-05-25 15:45:00,76.09,76.18,76.08,76.09,105688.0,59.3166,59.3868,59.3088,59.3166,105688.0
2017-05-25 15:50:00,76.1,76.1,75.98,76.02,140536.0,59.3244,59.3244,59.2309,59.262,140536.0
2017-05-25 15:55:00,76.03,76.1,75.94,75.96,289310.0,59.2698,59.3244,59.1997,59.2153,289310.0
2017-05-26 09:30:00,76.0,76.18,75.98,76.01,131679.0,59.2465,59.3868,59.2309,59.2543,131679.0
2017-05-26 09:35:00,76.03,76.05,75.94,76.0,62311.0,59.2698,59.2854,59.1997,59.2465,62311.0
2017-05-26 09:40:00,76.0,76.03,75.93,76.01,79615.0,59.2465,59.2698,59.1919,59.2543,79615.0
2017-05-26 09:45:00,76.01,76.07,76.0,76.05,42759.0,59.2543,59.301,59.2465,59.2854,42759.0
2017-05-26 09:50:00,76.05,76.15,76.01,76.15,90204.0,59.2854,59.3634,59.2543,59.3634,90204.0
2017-05-26 09:55:00,76.15,76.23,76.14,76.2,96582.0,59.3634,59.4258,59.3556,59.4024,96582.0
2017-05-26 10:00:00,76.2,76.38,76.18,76.38,60119.0,59.4024,59.5427,59.3868,59.5427,60119.0
2017-05-26 10:05:00,76.39,76.41,76.32,76.33,33403.0,59.5505,59.5661,59.4959,59.5037,33403.0
2017-05-26 10:10:00,76.33,76.36,76.29,76.3,21107.0,59.5037,59.5271,59.4725,59.4803,21107.0
2017-05-26 10:15:00,76.3,76.33,76.23,76.26,31342.0,59.4803,59.5037,59.4258,59.4491,31342.0
2017-05-26 10:20:00,76.26,76.29,76.22,76.23,32199.0,59.4491,59.4725,59.418,59.4258,32199.0
2017-05-26 10:25:00,76.24,76.27,76.2,76.25,36745.0,59.4335,59.4569,59.4024,59.4413,36745.0
2017-05-26 10:30:00,76.24,76.25,76.2,76.23,20231.0,59.4335,59.4413,59.4024,59.4258,20231.0
2017-05-26 10:35:00,76.23,76.32,76.22,76.31,32834.0,59.4258,59.4959,59.418,59.4881,32834.0
2017-05-26 10:40:00,76.32,76.32,76.23,76.28,32302.0,59.4959,59.4959,59.4258,59.4647,32302.0
2017-05-26 10:45:00,76.28,76.31,76.27,76.3,23255.0,59.4647,59.4881,59.4569,59.4803,23255.0
2017-05-26 10:50:00,76.3,76.31,76.26,76.3,29111.0,59.4803,59.4881,59.4491,59.4803,29111.0
2017-05-26 10:55:00,76.3,76.31,76.25,76.26,35867.0,59.4803,59.4881,59.4413,59.4491,35867.0
2017-05-26 11:00:00,76.27,76.34,76.25,76.33,40391.0,59.4569,59.5115,59.4413,59.5037,40391.0
2017-05-26 11:05:00,76.33,76.37,76.32,76.33,26890.0,59.5037,59.5349,59.4959,59.5037,26890.0
2017-05-26 11:10:00,76.33,76.43,76.33,76.43,48650.0,59.5037,59.5817,59.5037,59.5817,48650.0
2017-05-26 11:15:00,76.42,76.5,76.41,76.48,47935.0,59.5739,59.6362,59.5661,59.6206,47935.0
2017-05-26 11:20:00,76.47,76.49,76.43,76.45,27779.0,59.6128,59.6284,59.5817,59.5973,27779.0
2017-05-26 11:25:00,76.45,76.52,76.45,76.5,45542.0,59.5973,59.6518,59.5973,59.6362,45542.0
2017-05-26 11:30:00,76.5,76.51,76.43,76.49,31482.0,59.6362,59.644,59.5817,59.6284,31482.0
2017-05-26 11:35:00,76.5,76.51,76.45,76.45,30125.0,59.6362,59.644,59.5973,59.5973,30125.0
2017-05-26 11:40:00,76.44,76.45,76.4,76.43,31319.0,59.5895,59.5973,59.5583,59.5817,31319.0
2017-05-26 11:45:00,76.44,76.47,76.42,76.44,29830.0,59.5895,59.6128,59.5739,59.5895,29830.0
2017-05-26 11:50:00,76.43,76.44,76.38,76.39,18259.0,59.5817,59.5895,59.5427,59.5505,18259.0
2017-05-26 11:55:00,76.39,76.4,76.37,76.37,36701.0,59.5505,59.5583,59.5349,59.5349,36701.0
2017-05-26 12:00:00,76.37,76.4,76.37,76.39,32621.0,59.5349,59.5583,59.5349,59.5505,32621.0
2017-05-26 12:05:00,76.39,76.4,76.33,76.35,31709.0,59.5505,59.5583,59.5037,59.5193,31709.0
2017-05-26 12:10:00,76.36,76.42,76.35,76.4,34893.0,59.5271,59.5739,59.5193,59.5583,34893.0
2017-05-26 12:15:00,76.39,76.42,76.38,76.4,24552.0,59.5505,59.5739,59.5427,59.5583,24552.0
2017-05-26 12:20:00,76.41,76.42,76.39,76.42,22838.0,59.5661,59.5739,59.5505,59.5739,22838.0
2017-05-26 12:25:00,76.42,76.47,76.4,76.47,29375.0,59.5739,59.6128,59.5583,59.6128,29375.0
2017-05-26 12:30:00,76.46,76.48,76.41,76.42,38730.0,59.6051,59.6206,59.5661,59.5739,38730.0
2017-05-26 12:35:00,76.41,76.46,76.41,76.45,36257.0,59.5661,59.6051,59.5661,59.5973,36257.0
2017-05-26 12:40:00,76.44,76.45,76.41,76.42,35979.0,59.5895,59.5973,59.5661,59.5739,35979.0
2017-05-26 12:45:00,76.42,76.44,76.41,76.43,29839.0,59.5739,59.5895,59.5661,59.5817,29839.0
2017-05-26 12:50:00,76.42,76.46,76.41,76.44,192670.0,59.5739,59.6051,59.5661,59.5895,192670.0
2017-05-26 12:55:00,76.43,76.47,76.42,76.47,23391.0,59.5817,59.6128,59.5739,59.6128,23391.0
2017-05-26 13:00:00,76.46,76.48,76.44,76.45,43197.0,59.6051,59.6206,59.5895,59.5973,43197.0
2017-05-26 13:05:00,76.46,76.47,76.42,76.42,44827.0,59.6051,59.6128,59.5739,59.5739,44827.0
2017-05-26 13:10:00,76.43,76.46,76.42,76.44,34546.0,59.5817,59.6051,59.5739,59.5895,34546.0
2017-05-26 13:15:00,76.45,76.46,76.43,76.44,35472.0,59.5973,59.6051,59.5817,59.5895,35472.0
2017-05-26 13:20:00,76.44,76.45,76.43,76.44,23881.0,59.5895,59.5973,59.5817,59.5895,23881.0
2017-05-26 13:25:00,76.45,76.5,76.43,76.49,49091.0,59.5973,59.6362,59.5817,59.6284,49091.0
2017-05-26 13:30:00,76.49,76.54,76.48,76.52,35315.0,59.6284,59.6674,59.6206,59.6518,35315.0
2017-05-26 13:35:00,76.52,76.56,76.51,76.54,18888.0,59.6518,59.683,59.644,59.6674,18888.0
2017-05-26 13:40:00,76.54,76.57,76.53,76.56,15833.0,59.6674,59.6908,59.6596,59.683,15833.0
2017-05-26 13:45:00,76.55,76.62,76.55,76.57,60444.0,59.6752,59.7298,59.6752,59.6908,60444.0
2017-05-26 13:50:00,76.56,76.57,76.54,76.56,20250.0,59.683,59.6908,59.6674,59.683,20250.0
2017-05-26 13:55:00,76.55,76.56,76.54,76.55,8182.0,59.6752,59.683,59.6674,59.6752,8182.0
2017-05-26 14:00:00,76.54,76.55,76.48,76.51,34013.0,59.6674,59.6752,59.6206,59.644,34013.0
2017-05-26 14:05:00,76.51,76.54,76.5,76.52,26874.0,59.644,59.6674,59.6362,59.6518,26874.0
2017-05-26 14:10:00,76.52,76.54,76.5,76.5,16586.0,59.6518,59.6674,59.6362,59.6362,16586.0
2017-05-26 14:15:00,76.5,76.5,76.47,76.48,21417.0,59.6362,59.6362,59.6128,59.6206,21417.0
2017-05-26 14:20:00,76.48,76.55,76.48,76.49,37265.0,59.6206,59.6752,59.6206,59.6284,37265.0
2017-05-26 14:25:00,76.49,76.57,76.49,76.53,33470.0,59.6284,59.6908,59.6284,59.6596,33470.0
2017-05-26 14:30:00,76.53,76.54,76.5,76.53,27085.0,59.6596,59.6674,59.6362,59.6596,27085.0
2017-05-26 14:35:00,76.53,76.56,76.5,76.55,23776.0,59.6596,59.683,59.6362,59.6752,23776.0
2017-05-26 14:40:00,76.55,76.55,76.51,76.52,17808.0,59.6752,59.6752,59.644,59.6518,17808.0
2017-05-26 14:45:00,76.51,76.55,76.5,76.5,19476.0,59.644,59.6752,59.6362,59.6362,19476.0
2017-05-26 14:50:00,76.51,76.54,76.5,76.5,16519.0,59.644,59.6674,59.6362,59.6362,16519.0
2017-05-26 14:55:00,76.51,76.53,76.5,76.5,16385.0,59.644,59.6596,59.6362,59.6362,16385.0
2017-05-26 15:00:00,76.51,76.57,76.51,76.55,21633.0,59.644,59.6908,59.644,59.6752,21633.0
2017-05-26 15:05:00,76.55,76.56,76.52,76.54,23050.0,59.6752,59.683,59.6518,59.6674,23050.0
2017-05-26 15:10:00,76.53,76.55,76.51,76.54,30533.0,59.6596,59.6752,59.644,59.6674,30533.0
2017-05-26 15:15:00,76.54,76.55,76.52,76.53,24556.0,59.6674,59.6752,59.6518,59.6596,24556.0
2017-05-26 15:20:00,76.52,76.54,76.5,76.52,21267.0,59.6518,59.6674,59.6362,59.6518,21267.0
2017-05-26 15:25:00,76.51,76.53,76.49,76.49,33076.0,59.644,59.6596,59.6284,59.6284,33076.0
2017-05-26 15:30:00,76.49,76.55,76.48,76.53,29682.0,59.6284,59.6752,59.6206,59.6596,29682.0
2017-05-26 15:35:00,76.53,76.54,76.51,76.53,26579.0,59.6596,59.6674,59.644,59.6596,26579.0
2017-05-26 15:40:00,76.52,76.55,76.51,76.54,31629.0,59.6518,59.6752,59.644,59.6674,31629.0
2017-05-26 15:45:00,76.54,76.6,76.54,76.6,63749.0,59.6674,59.7142,59.6674,59.7142,63749.0
2017-05-26 15:50:00,76.6,76.63,76.59,76.61,67866.0,59.7142,59.7376,59.7064,59.722,67866.0
2017-05-26 15:55:00,76.6,76.65,76.6,76.63,216169.0,59.7142,59.7532,59.7142,59.7376,216169.0
2017-05-30 09:30:00,76.41,76.63,76.4,76.55,143844.0,59.5661,59.7376,59.5583,59.6752,143844.0
2017-05-30 09:35:00,76.57,76.69,76.51,76.63,29832.0,59.6908,59.7844,59.644,59.7376,29832.0
2017-05-30 09:40:00,76.62,76.68,76.55,76.62,25971.0,59.7298,59.7766,59.6752,59.7298,25971.0
2017-05-30 09:45:00,76.64,76.66,76.52,76.6,35502.0,59.7454,59.761,59.6518,59.7142,35502.0
2017-05-30 09:50:00,76.61,76.66,76.58,76.65,41037.0,59.722,59.761,59.6986,59.7532,41037.0
2017-05-30 09:55:00,76.65,76.68,76.6,76.63,51240.0,59.7532,59.7766,59.7142,59.7376,51240.0
2017-05-30 10:00:00,76.63,76.73,76.62,76.71,32750.0,59.7376,59.8155,59.7298,59.7999,32750.0
2017-05-30 10:05:00,76.71,76.82,76.67,76.69,40382.0,59.7999,59.8857,59.7688,59.7844,40382.0
2017-05-30 10:10:00,76.68,76.77,76.67,76.74,65946.0,59.7766,59.8467,59.7688,59.8233,65946.0
2017-05-30 10:15:00,76.73,76.75,76.66,76.67,44467.0,59.8155,59.8311,59.761,59.7688,44467.0
2017-05-30 10:20:00,76.66,76.68,76.56,76.64,14136.0,59.761,59.7766,59.683,59.7454,14136.0
2017-05-30 10:25:00,76.65,76.93,76.65,76.85,68083.0,59.7532,59.9714,59.7532,59.9091,68083.0
2017-05-30 10:30:00,76.86,76.88,76.75,76.83,31219.0,59.9169,59.9325,59.8311,59.8935,31219.0
2017-05-30 10:35:00,76.83,76.85,76.75,76.83,40731.0,59.8935,59.9091,59.8311,59.8935,40731.0
2017-05-30 10:40:00,76.83,76.93,76.8,76.88,40263.0,59.8935,59.9714,59.8701,59.9325,40263.0
2017-05-30 10:45:00,76.89,76.89,76.78,76.83,29502.0,59.9403,59.9403,59.8545,59.8935,29502.0
2017-05-30 10:50:00,76.83,76.85,76.78,76.79,34464.0,59.8935,59.9091,59.8545,59.8623,34464.0
2017-05-30 10:55:00,76.78,76.83,76.77,76.81,34934.0,59.8545,59.8935,59.8467,59.8779,34934.0
2017-05-30 11:00:00,76.81,76.84,76.77,76.8,29446.0,59.8779,59.9013,59.8467,59.8701,29446.0
2017-05-30 11:05:00,76.8,76.85,76.79,76.85,15880.0,59.8701,59.9091,59.8623,59.9091,15880.0
2017-05-30 11:10:00,76.85,76.91,76.84,76.91,26082.0,59.9091,59.9559,59.9013,59.9559,26082.0
2017-05-30 11:15:00,76.92,76.93,76.85,76.87,21281.0,59.9636,59.9714,59.9091,59.9247,21281.0
2017-05-30 11:20:00,76.87,76.93,76.84,76.92,52624.0,59.9247,59.9714,59.9013,59.9636,52624.0
2017-05-30 11:25:00,76.92,76.93,76.77,76.8,112889.0,59.9636,59.9714,59.8467,59.8701,112889.0
2017-05-30 11:30:00,76.81,76.81,76.72,76.74,24993.0,59.8779,59.8779,59.8077,59.8233,24993.0
2017-05-30 11:35:00,76.73,76.74,76.63,76.64,42633.0,59.8155,59.8233,59.7376,59.7454,42633.0
2017-05-30 11:40:00,76.63,76.65,76.58,76.59,44830.0,59.7376,59.7532,59.6986,59.7064,44830.0
2017-05-30 11:45:00,76.59,76.62,76.56,76.62,48524.0,59.7064,59.7298,59.683,59.7298,48524.0
2017-05-30 11:50:00,76.62,76.62,76.58,76.59,25990.0,59.7298,59.7298,59.6986,59.7064,25990.0
2017-05-30 11:55:00,76.59,76.72,76.59,76.68,29697.0,59.7064,59.8077,59.7064,59.7766,29697.0
2017-05-30 12:00:00,76.68,76.7,76.66,76.67,17345.0,59.7766,59.7921,59.761,59.7688,17345.0
2017-05-30 12:05:00,76.67,76.68,76.58,76.59,15764.0,59.7688,59.7766,59.6986,59.7064,15764.0
2017-05-30 12:10:00,76.59,76.6,76.54,76.59,19309.0,59.7064,59.7142,59.6674,59.7064,19309.0
2017-05-30 12:15:00,76.6,76.64,76.59,76.64,18028.0,59.7142,59.7454,59.7064,59.7454,18028.0
2017-05-30 12:20:00,76.64,76.73,76.62,76.72,41576.0,59.7454,59.8155,59.7298,59.8077,41576.0
2017-05-30 12:25:00,76.71,76.77,76.71,76.77,59404.0,59.7999,59.8467,59.7999,59.8467,59404.0
2017-05-30 12:30:00,76.77,76.79,76.74,76.74,19287.0,59.8467,59.8623,59.8233,59.8233,19287.0
2017-05-30 12:35:00,76.74,76.75,76.71,76.73,16533.0,59.8233,59.8311,59.7999,59.8155,16533.0
2017-05-30 12:40:00,76.74,76.76,76.73,76.74,18429.0,59.8233,59.8389,59.8155,59.8233,18429.0
2017-05-30 12:45:00,76.74,76.75,76.73,76.74,14461.0,59.8233,59.8311,59.8155,59.8233,14461.0
2017-05-30 12:50:00,76.75,76.75,76.73,76.73,15520.0,59.8311,59.8311,59.8155,59.8155,15520.0
2017-05-30 12:55:00,76.74,76.74,76.72,76.74,14311.0,59.8233,59.8233,59.8077,59.8233,14311.0
2017-05-30 13:00:00,76.74,76.75,76.73,76.74,15264.0,59.8233,59.8311,59.8155,59.8233,15264.0
2017-05-30 13:05:00,76.75,76.76,76.71,76.71,27818.0,59.8311,59.8389,59.7999,59.7999,27818.0
2017-05-30 13:10:00,76.72,76.76,76.71,76.74,30965.0,59.8077,59.8389,59.7999,59.8233,30965.0
2017-05-30 13:15:00,76.74,76.75,76.69,76.69,13802.0,59.8233,59.8311,59.7844,59.7844,13802.0
2017-05-30 13:20:00,76.69,76.7,76.67,76.67,17826.0,59.7844,59.7921,59.7688,59.7688,17826.0
2017-05-30 13:25:00,76.67,76.69,76.67,76.68,26881.0,59.7688,59.7844,59.7688,59.7766,26881.0
2017-05-30 13:30:00,76.69,76.71,76.68,76.71,18770.0,59.7844,59.7999,59.7766,59.7999,18770.0
2017-05-30 13:35:00,76.72,76.74,76.71,76.73,15056.0,59.8077,59.8233,59.7999,59.8155,15056.0
2017-05-30 13:40:00,76.73,76.78,76.73,76.78,85237.0,59.8155,59.8545,59.8155,59.8545,85237.0
2017-05-30 13:45:00,76.79,76.89,76.77,76.89,38440.0,59.8623,59.9403,59.8467,59.9403,38440.0
2017-05-30 13:50:00,76.88,76.9,76.87,76.89,273647.0,59.9325,59.9481,59.9247,59.9403,273647.0
2017-05-30 13:55:00,76.89,76.91,76.85,76.86,21808.0,59.9403,59.9559,59.9091,59.9169,21808.0
2017-05-30 14:00:00,76.85,76.86,76.76,76.77,64396.0,59.9091,59.9169,59.8389,59.8467,64396.0
2017-05-30 14:05:00,76.77,76.82,76.76,76.81,31013.0,59.8467,59.8857,59.8389,59.8779,31013.0
2017-05-30 14:10:00,76.81,76.82,76.74,76.79,55519.0,59.8779,59.8857,59.8233,59.8623,55519.0
2017-05-30 14:15:00,76.79,76.8,76.79,76.79,17141.0,59.8623,59.8701,59.8623,59.8623,17141.0
2017-05-30 14:20:00,76.79,76.82,76.79,76.8,75013.0,59.8623,59.8857,59.8623,59.8701,75013.0
2017-05-30 14:25:00,76.81,76.84,76.79,76.83,28836.0,59.8779,59.9013,59.8623,59.8935,28836.0
2017-05-30 14:30:00,76.83,76.85,76.77,76.77,19314.0,59.8935,59.9091,59.8467,59.8467,19314.0
2017-05-30 14:35:00,76.77,76.84,76.77,76.84,42596.0,59.8467,59.9013,59.8467,59.9013,42596.0
2017-05-30 14:40:00,76.84,76.89,76.83,76.89,38423.0,59.9013,59.9403,59.8935,59.9403,38423.0
2017-05-30 14:45:00,76.89,76.92,76.88,76.92,68810.0,59.9403,59.9636,59.9325,59.9636,68810.0
2017-05-30 14:50:00,76.92,76.92,76.86,76.89,76182.0,59.9636,59.9636,59.9169,59.9403,76182.0
2017-05-30 14:55:00,76.89,76.93,76.87,76.92,28718.0,59.9403,59.9714,59.9247,59.9636,28718.0
2017-05-30 15:00:00,76.92,76.98,76.9,76.96,41535.0,59.9636,60.0104,59.9481,59.9948,41535.0
2017-05-30 15:05:00,76.96,76.97,76.89,76.91,41640.0,59.9948,60.0026,59.9403,59.9559,41640.0
2017-05-30 15:10:00,76.9,76.91,76.86,76.9,32886.0,59.9481,59.9559,59.9169,59.9481,32886.0
2017-05-30 15:15:00,76.9,76.93,76.89,76.93,94024.0,59.9481,59.9714,59.9403,59.9714,94024.0
2017-05-30 15:20:00,76.92,76.93,76.85,76.85,26664.0,59.9636,59.9714,59.9091,59.9091,26664.0
2017-05-30 15:25:00,76.85,76.85,76.81,76.83,56158.0,59.9091,59.9091,59.8779,59.8935,56158.0
2017-05-30 15:30:00,76.83,76.87,76.83,76.86,38876.0,59.8935,59.9247,59.8935,59.9169,38876.0
2017-05-30 15:35:00,76.86,76.87,76.84,76.84,59658.0,59.9169,59.9247,59.9013,59.9013,59658.0
2017-05-30 15:40:00,76.84,76.85,76.83,76.83,59699.0,59.9013,59.9091,59.8935,59.8935,59699.0
2017-05-30 15:45:00,76.84,76.89,76.83,76.85,82481.0,59.9013,59.9403,59.8935,59.9091,82481.0
2017-05-30 15:50:00,76.86,76.87,76.82,76.83,140166.0,59.9169,59.9247,59.8857,59.8935,140166.0
2017-05-30 15:55:00,76.83,76.85,76.76,76.78,320633.0,59.8935,59.9091,59.8389,59.8545,320633.0
2017-05-31 09:30:00,76.78,76.97,76.66,76.86,151080.0,59.8545,60.0026,59.761,59.9169,151080.0
2017-05-31 09:35:00,76.88,76.92,76.73,76.85,34519.0,59.9325,59.9636,59.8155,59.9091,34519.0
2017-05-31 09:40:00,76.86,76.93,76.82,76.87,32899.0,59.9169,59.9714,59.8857,59.9247,32899.0
2017-05-31 09:45:00,76.86,76.92,76.78,76.8,57152.0,59.9169,59.9636,59.8545,59.8701,57152.0
2017-05-31 09:50:00,76.81,76.86,76.7,76.82,35472.0,59.8779,59.9169,59.7921,59.8857,35472.0
2017-05-31 09:55:00,76.8,76.89,76.75,76.88,42849.0,59.8701,59.9403,59.8311,59.9325,42849.0
2017-05-31 10:00:00,76.89,76.95,76.83,76.93,36259.0,59.9403,59.987,59.8935,59.9714,36259.0
2017-05-31 10:05:00,76.94,76.95,76.72,76.75,225098.0,59.9792,59.987,59.8077,59.8311,225098.0
2017-05-31 10:10:00,76.75,76.9,76.72,76.8,150433.0,59.8311,59.9481,59.8077,59.8701,150433.0
2017-05-31 10:15:00,76.8,76.81,76.7,76.73,31962.0,59.8701,59.8779,59.7921,59.8155,31962.0
2017-05-31 10:20:00,76.72,76.73,76.64,76.67,25757.0,59.8077,59.8155,59.7454,59.7688,25757.0
2017-05-31 10:25:00,76.64,76.75,76.62,76.74,31508.0,59.7454,59.8311,59.7298,59.8233,31508.0
2017-05-31 10:30:00,76.74,76.74,76.63,76.68,46006.0,59.8233,59.8233,59.7376,59.7766,46006.0
2017-05-31 10:35:00,76.69,76.76,76.68,76.72,40304.0,59.7844,59.8389,59.7766,59.8077,40304.0
2017-05-31 10:40:00,76.72,76.75,76.67,76.67,33440.0,59.8077,59.8311,59.7688,59.7688,33440.0
2017-05-31 10:45:00,76.66,76.78,76.65,76.75,36561.0,59.761,59.8545,59.7532,59.8311,36561.0
2017-05-31 10:50:00,76.74,76.74,76.68,76.74,29792.0,59.8233,59.8233,59.7766,59.8233,29792.0
2017-05-31 10:55:00,76.74,76.79,76.74,76.76,65928.0,59.8233,59.8623,59.8233,59.8389,65928.0
2017-05-31 11:00:00,76.76,76.81,76.75,76.76,26159.0,59.8389,59.8779,59.8311,59.8389,26159.0
2017-05-31 11:05:00,76.77,76.8,76.75,76.76,29798.0,59.8467,59.8701,59.8311,59.8389,29798.0
2017-05-31 11:10:00,76.76,76.76,76.54,76.54,47335.0,59.8389,59.8389,59.6674,59.6674,47335.0
2017-05-31 11:15:00,76.55,76.62,76.45,76.61,227425.0,59.6752,59.7298,59.5973,59.722,227425.0
2017-05-31 11:20:00,76.62,76.68,76.59,76.65,29782.0,59.7298,59.7766,59.7064,59.7532,29782.0
2017-05-31 11:25:00,76.65,76.69,76.64,76.67,48650.0,59.7532,59.7844,59.7454,59.7688,48650.0
2017-05-31 11:30:00,76.66,76.67,76.65,76.67,47507.0,59.761,59.7688,59.7532,59.7688,47507.0
2017-05-31 11:35:00,76.66,76.69,76.65,76.66,42683.0,59.761,59.7844,59.7532,59.761,42683.0
2017-05-31 11:40:00,76.67,76.68,76.61,76.63,44981.0,59.7688,59.7766,59.722,59.7376,44981.0
2017-05-31 11:45:00,76.64,76.64,76.51,76.52,20487.0,59.7454,59.7454,59.644,59.6518,20487.0
2017-05-31 11:50:00,76.52,76.54,76.51,76.51,15934.0,59.6518,59.6674,59.644,59.644,15934.0
2017-05-31 11:55:00,76.51,76.53,76.48,76.48,23431.0,59.644,59.6596,59.6206,59.6206,23431.0
2017-05-31 12:00:00,76.48,76.55,76.48,76.52,23633.0,59.6206,59.6752,59.6206,59.6518,23633.0
2017-05-31 12:05:00,76.53,76.56,76.48,76.52,60365.0,59.6596,59.683,59.6206,59.6518,60365.0
2017-05-31 12:10:00,76.52,76.53,76.47,76.47,20947.0,59.6518,59.6596,59.6128,59.6128,20947.0
2017-05-31 12:15:00,76.47,76.52,76.46,76.5,17254.0,59.6128,59.6518,59.6051,59.6362,17254.0
2017-05-31 12:20:00,76.51,76.52,76.48,76.5,65764.0,59.644,59.6518,59.6206,59.6362,65764.0
2017-05-31 12:25:00,76.5,76.52,76.44,76.49,68779.0,59.6362,59.6518,59.5895,59.6284,68779.0
2017-05-31 12:30:00,76.49,76.51,76.46,76.49,39540.0,59.6284,59.644,59.6051,59.6284,39540.0
2017-05-31 12:35:00,76.49,76.5,76.42,76.43,37901.0,59.6284,59.6362,59.5739,59.5817,37901.0
2017-05-31 12:40:00,76.42,76.47,76.4,76.42,33226.0,59.5739,59.6128,59.5583,59.5739,33226.0
2017-05-31 12:45:00,76.42,76.46,76.42,76.44,39685.0,59.5739,59.6051,59.5739,59.5895,39685.0
2017-05-31 12:50:00,76.44,76.45,76.37,76.42,83629.0,59.5895,59.5973,59.5349,59.5739,83629.0
2017-05-31 12:55:00,76.42,76.45,76.36,76.43,56484.0,59.5739,59.5973,59.5271,59.5817,56484.0
2017-05-31 13:00:00,76.43,76.43,76.36,76.41,54588.0,59.5817,59.5817,59.5271,59.5661,54588.0
2017-05-31 13:05:00,76.41,76.42,76.35,76.38,42667.0,59.5661,59.5739,59.5193,59.5427,42667.0
2017-05-31 13:10:00,76.37,76.43,76.33,76.41,45330.0,59.5349,59.5817,59.5037,59.5661,45330.0
2017-05-31 13:15:00,76.41,76.42,76.33,76.34,44595.0,59.5661,59.5739,59.5037,59.5115,44595.0
2017-05-31 13:20:00,76.35,76.37,76.34,76.34,13128.0,59.5193,59.5349,59.5115,59.5115,13128.0
2017-05-31 13:25:00,76.33,76.4,76.25,76.38,45166.0,59.5037,59.5583,59.4413,59.5427,45166.0
2017-05-31 13:30:00,76.37,76.37,76.32,76.34,16336.0,59.5349,59.5349,59.4959,59.5115,16336.0
2017-05-31 13:35:00,76.34,76.38,76.33,76.37,30347.0,59.5115,59.5427,59.5037,59.5349,30347.0
2017-05-31 13:40:00,76.36,76.37,76.33,76.35,14417.0,59.5271,59.5349,59.5037,59.5193,14417.0
2017-05-31 13:45:00,76.34,76.4,76.34,76.39,17169.0,59.5115,59.5583,59.5115,59.5505,17169.0
2017-05-31 13:50:00,76.39,76.44,76.38,76.41,25835.0,59.5505,59.5895,59.5427,59.5661,25835.0
2017-05-31 13:55:00,76.42,76.44,76.37,76.4,17992.0,59.5739,59.5895,59.5349,59.5583,17992.0
2017-05-31 14:00:00,76.4,76.4,76.32,76.37,41469.0,59.5583,59.5583,59.4959,59.5349,41469.0
2017-05-31 14:05:00,76.37,76.41,76.36,76.36,27394.0,59.5349,59.5661,59.5271,59.5271,27394.0
2017-05-31 14:10:00,76.36,76.39,76.33,76.39,41480.0,59.5271,59.5505,59.5037,59.5505,41480.0
2017-05-31 14:15:00,76.38,76.41,76.35,76.39,26923.0,59.5427,59.5661,59.5193,59.5505,26923.0
2017-05-31 14:20:00,76.38,76.41,76.36,76.41,15759.0,59.5427,59.5661,59.5271,59.5661,15759.0
2017-05-31 14:25:00,76.42,76.44,76.36,76.4,23228.0,59.5739,59.5895,59.5271,59.5583,23228.0
2017-05-31 14:30:00,76.4,76.47,76.38,76.47,29441.0,59.5583,59.6128,59.5427,59.6128,29441.0
2017-05-31 14:35:00,76.47,76.5,76.44,76.48,27998.0,59.6128,59.6362,59.5895,59.6206,27998.0
2017-05-31 14:40:00,76.48,76.54,76.47,76.53,26579.0,59.6206,59.6674,59.6128,59.6596,26579.0
2017-05-31 14:45:00,76.53,76.54,76.49,76.51,26730.0,59.6596,59.6674,59.6284,59.644,26730.0
2017-05-31 14:50:00,76.5,76.52,76.49,76.52,33302.0,59.6362,59.6518,59.6284,59.6518,33302.0
2017-05-31 14:55:00,76.52,76.52,76.5,76.51,22384.0,59.6518,59.6518,59.6362,59.644,22384.0
2017-05-31 15:00:00,76.5,76.53,76.47,76.48,70403.0,59.6362,59.6596,59.6128,59.6206,70403.0
2017-05-31 15:05:00,76.48,76.51,76.43,76.5,38852.0,59.6206,59.644,59.5817,59.6362,38852.0
2017-05-31 15:10:00,76.49,76.51,76.47,76.48,23361.0,59.6284,59.644,59.6128,59.6206,23361.0
2017-05-31 15:15:00,76.47,76.51,76.44,76.48,64537.0,59.6128,59.644,59.5895,59.6206,64537.0
2017-05-31 15:20:00,76.48,76.53,76.46,76.49,49195.0,59.6206,59.6596,59.6051,59.6284,49195.0
2017-05-31 15:25:00,76.48,76.56,76.48,76.54,38852.0,59.6206,59.683,59.6206,59.6674,38852.0
2017-05-31 15:30:00,76.54,76.6,76.52,76.6,37826.0,59.6674,59.7142,59.6518,59.7142,37826.0
2017-05-31 15:35:00,76.59,76.6,76.51,76.51,48842.0,59.7064,59.7142,59.644,59.644,48842.0
2017-05-31 15:40:00,76.51,76.57,76.51,76.56,63459.0,59.644,59.6908,59.644,59.683,63459.0
2017-05-31 15:45:00,76.56,76.68,76.56,76.65,133141.0,59.683,59.7766,59.683,59.7532,133141.0
2017-05-31 15:50:00,76.65,76.68,76.64,76.66,89552.0,59.7532,59.7766,59.7454,59.761,89552.0
2017-05-31 15:55:00,76.67,76.9,76.67,76.85,719800.0,59.7688,59.9481,59.7688,59.9091,719800.0
2017-06-01 09:30:00,76.84,76.98,76.72,76.72,96036.0,59.9013,60.0104,59.8077,59.8077,96036.0
2017-06-01 09:35:00,76.7,76.94,76.69,76.94,20570.0,59.7921,59.9792,59.7844,59.9792,20570.0
2017-06-01 09:40:00,76.93,77.06,76.93,77.0,46100.0,59.9714,60.0728,59.9714,60.026,46100.0
2017-06-01 09:45:00,76.98,77.09,76.91,77.08,60929.0,60.0104,60.0962,59.9559,60.0884,60929.0
2017-06-01 09:50:00,77.08,77.33,77.05,77.26,92049.0,60.0884,60.2833,60.065,60.2287,92049.0
2017-06-01 09:55:00,77.26,77.32,77.19,77.28,56420.0,60.2287,60.2755,60.1741,60.2443,56420.0
2017-06-01 10:00:00,77.29,77.33,77.21,77.32,49077.0,60.2521,60.2833,60.1897,60.2755,49077.0
2017-06-01 10:05:00,77.31,77.32,77.2,77.26,110315.0,60.2677,60.2755,60.1819,60.2287,110315.0
2017-06-01 10:10:00,77.25,77.27,77.15,77.2,64881.0,60.2209,60.2365,60.1429,60.1819,64881.0
2017-06-01 10:15:00,77.19,77.25,77.16,77.23,77340.0,60.1741,60.2209,60.1507,60.2053,77340.0
2017-06-01 10:20:00,77.24,77.25,77.12,77.15,79679.0,60.2131,60.2209,60.1196,60.1429,79679.0
2017-06-01 10:25:00,77.15,77.17,77.04,77.07,53157.0,60.1429,60.1585,60.0572,60.0806,53157.0
2017-06-01 10:30:00,77.07,77.13,77.03,77.06,42722.0,60.0806,60.1274,60.0494,60.0728,42722.0
2017-06-01 10:35:00,77.06,77.11,77.05,77.08,37001.0,60.0728,60.1118,60.065,60.0884,37001.0
2017-06-01 10:40:00,77.08,77.2,77.07,77.19,21967.0,60.0884,60.1819,60.0806,60.1741,21967.0
2017-06-01 10:45:00,77.19,77.22,77.14,77.15,26213.0,60.1741,60.1975,60.1352,60.1429,26213.0
2017-06-01 10:50:00,77.16,77.17,77.12,77.16,18446.0,60.1507,60.1585,60.1196,60.1507,18446.0
2017-06-01 10:55:00,77.16,77.19,77.12,77.12,17408.0,60.1507,60.1741,60.1196,60.1196,17408.0
2017-06-01 11:00:00,77.13,77.17,77.06,77.12,34818.0,60.1274,60.1585,60.0728,60.1196,34818.0
2017-06-01 11:05:00,77.12,77.15,77.08,77.12,22849.0,60.1196,60.1429,60.0884,60.1196,22849.0
2017-06-01 11:10:00,77.12,77.2,77.12,77.13,39653.0,60.1196,60.1819,60.1196,60.1274,39653.0
2017-06-01 11:15:00,77.13,77.16,77.02,77.02,76433.0,60.1274,60.1507,60.0416,60.0416,76433.0
2017-06-01 11:20:00,77.01,77.05,76.99,77.02,70433.0,60.0338,60.065,60.0182,60.0416,70433.0
2017-06-01 11:25:00,77.01,77.06,77.0,77.04,19905.0,60.0338,60.0728,60.026,60.0572,19905.0
2017-06-01 11:30:00,77.03,77.07,77.02,77.04,24592.0,60.0494,60.0806,60.0416,60.0572,24592.0
2017-06-01 11:35:00,77.04,77.05,76.92,76.92,37888.0,60.0572,60.065,59.9636,59.9636,37888.0
2017-06-01 11:40:00,76.92,77.04,76.92,77.03,26833.0,59.9636,60.0572,59.9636,60.0494,26833.0
2017-06-01 11:45:00,77.03,77.04,76.93,76.97,30239.0,60.0494,60.0572,59.9714,60.0026,30239.0
2017-06-01 11:50:00,76.98,76.98,76.92,76.96,28640.0,60.0104,60.0104,59.9636,59.9948,28640.0
2017-06-01 11:55:00,76.96,77.03,76.94,77.01,24486.0,59.9948,60.0494,59.9792,60.0338,24486.0
2017-06-01 12:00:00,77.01,77.08,77.01,77.04,22737.0,60.0338,60.0884,60.0338,60.0572,22737.0
2017-06-01 12:05:00,77.04,77.06,77.03,77.04,22231.0,60.0572,60.0728,60.0494,60.0572,22231.0
2017-06-01 12:10:00,77.03,77.12,77.03,77.11,20127.0,60.0494,60.1196,60.0494,60.1118,20127.0
2017-06-01 12:15:00,77.12,77.22,77.11,77.19,22233.0,60.1196,60.1975,60.1118,60.1741,22233.0
2017-06-01 12:20:00,77.19,77.27,77.17,77.27,61568.0,60.1741,60.2365,60.1585,60.2365,61568.0
2017-06-01 12:25:00,77.27,77.27,77.18,77.26,19985.0,60.2365,60.2365,60.1663,60.2287,19985.0
2017-06-01 12:30:00,77.26,77.3,77.26,77.3,22472.0,60.2287,60.2599,60.2287,60.2599,22472.0
2017-06-01 12:35:00,77.3,77.31,77.28,77.3,26425.0,60.2599,60.2677,60.2443,60.2599,26425.0
2017-06-01 12:40:00,77.3,77.33,77.28,77.32,31153.0,60.2599,60.2833,60.2443,60.2755,31153.0
2017-06-01 12:45:00,77.33,77.35,77.3,77.34,38356.0,60.2833,60.2989,60.2599,60.2911,38356.0
2017-06-01 12:50:00,77.34,77.44,77.33,77.44,36694.0,60.2911,60.369,60.2833,60.369,36694.0
2017-06-01 12:55:00,77.44,77.48,77.43,77.48,38069.0,60.369,60.4002,60.3612,60.4002,38069.0
2017-06-01 13:00:00,77.48,77.56,77.48,77.54,47705.0,60.4002,60.4626,60.4002,60.447,47705.0
2017-06-01 13:05:00,77.54,77.56,77.51,77.51,18968.0,60.447,60.4626,60.4236,60.4236,18968.0
2017-06-01 13:10:00,77.52,77.6,77.52,77.59,21485.0,60.4314,60.4937,60.4314,60.486,21485.0
2017-06-01 13:15:00,77.6,77.6,77.53,77.54,63642.0,60.4937,60.4937,60.4392,60.447,63642.0
2017-06-01 13:20:00,77.55,77.55,77.52,77.52,34240.0,60.4548,60.4548,60.4314,60.4314,34240.0
2017-06-01 13:25:00,77.53,77.53,77.49,77.52,61400.0,60.4392,60.4392,60.408,60.4314,61400.0
2017-06-01 13:30:00,77.53,77.61,77.5,77.59,42522.0,60.4392,60.5015,60.4158,60.486,42522.0
2017-06-01 13:35:00,77.6,77.73,77.59,77.71,42154.0,60.4937,60.5951,60.486,60.5795,42154.0
2017-06-01 13:40:00,77.71,77.73,77.69,77.7,34252.0,60.5795,60.5951,60.5639,60.5717,34252.0
2017-06-01 13:45:00,77.7,77.75,77.67,77.75,22084.0,60.5717,60.6107,60.5483,60.6107,22084.0
2017-06-01 13:50:00,77.75,77.8,77.73,77.73,18314.0,60.6107,60.6497,60.5951,60.5951,18314.0
2017-06-01 13:55:00,77.74,77.75,77.67,77.69,24186.0,60.6029,60.6107,60.5483,60.5639,24186.0
2017-06-01 14:00:00,77.7,77.72,77.62,77.62,20265.0,60.5717,60.5873,60.5093,60.5093,20265.0
2017-06-01 14:05:00,77.62,77.65,77.6,77.62,38192.0,60.5093,60.5327,60.4937,60.5093,38192.0
2017-06-01 14:10:00,77.63,77.79,77.62,77.77,64122.0,60.5171,60.6419,60.5093,60.6263,64122.0
2017-06-01 14:15:00,77.78,77.79,77.71,77.72,25571.0,60.6341,60.6419,60.5795,60.5873,25571.0
2017-06-01 14:20:00,77.72,77.84,77.72,77.78,52978.0,60.5873,60.6808,60.5873,60.6341,52978.0
2017-06-01 14:25:00,77.78,77.83,77.76,77.82,23572.0,60.6341,60.673,60.6185,60.6653,23572.0
2017-06-01 14:30:00,77.82,77.82,77.71,77.74,37489.0,60.6653,60.6653,60.5795,60.6029,37489.0
2017-06-01 14:35:00,77.75,77.78,77.74,77.76,28297.0,60.6107,60.6341,60.6029,60.6185,28297.0
2017-06-01 14:40:00,77.76,77.81,77.75,77.81,43200.0,60.6185,60.6575,60.6107,60.6575,43200.0
2017-06-01 14:45:00,77.81,77.9,77.8,77.9,54653.0,60.6575,60.7276,60.6497,60.7276,54653.0
2017-06-01 14:50:00,77.9,77.97,77.9,77.95,56872.0,60.7276,60.7822,60.7276,60.7666,56872.0
2017-06-01 14:55:00,77.94,78.01,77.85,77.9,61152.0,60.7588,60.8134,60.6886,60.7276,61152.0
2017-06-01 15:00:00,77.88,77.93,77.81,77.83,39919.0,60.712,60.751,60.6575,60.673,39919.0
2017-06-01 15:05:00,77.84,77.88,77.83,77.88,72944.0,60.6808,60.712,60.673,60.712,72944.0
2017-06-01 15:10:00,77.88,77.88,77.8,77.8,34901.0,60.712,60.712,60.6497,60.6497,34901.0
2017-06-01 15:15:00,77.8,77.85,77.8,77.82,40205.0,60.6497,60.6886,60.6497,60.6653,40205.0
2017-06-01 15:20:00,77.81,77.92,77.8,77.91,59867.0,60.6575,60.7432,60.6497,60.7354,59867.0
2017-06-01 15:25:00,77.9,77.91,77.88,77.9,44131.0,60.7276,60.7354,60.712,60.7276,44131.0
2017-06-01 15:30:00,77.9,78.02,77.9,78.0,63058.0,60.7276,60.8212,60.7276,60.8056,63058.0
2017-06-01 15:35:00,78.0,78.07,77.98,78.05,101426.0,60.8056,60.8601,60.79,60.8446,101426.0
2017-06-01 15:40:00,78.05,78.09,78.03,78.08,109339.0,60.8446,60.8757,60.829,60.8679,109339.0
2017-06-01 15:45:00,78.09,78.18,78.08,78.15,161001.0,60.8757,60.9459,60.8679,60.9225,161001.0
2017-06-01 15:50:00,78.16,78.21,78.12,78.15,164375.0,60.9303,60.9693,60.8991,60.9225,164375.0
2017-06-01 15:55:00,78.15,78.29,78.14,78.28,257453.0,60.9225,61.0316,60.9147,61.0238,257453.0
2017-06-02 09:30:00,78.51,78.57,78.35,78.45,151084.0,61.2031,61.2499,61.0784,61.1564,151084.0
2017-06-02 09:35:00,78.45,78.47,78.36,78.43,23944.0,61.1564,61.172,61.0862,61.1408,23944.0
2017-06-02 09:40:00,78.44,78.64,78.4,78.61,37432.0,61.1486,61.3045,61.1174,61.2811,37432.0
2017-06-02 09:45:00,78.59,78.62,78.51,78.58,64388.0,61.2655,61.2889,61.2031,61.2577,64388.0
2017-06-02 09:50:00,78.59,78.66,78.57,78.59,41508.0,61.2655,61.3201,61.2499,61.2655,41508.0
2017-06-02 09:55:00,78.58,78.64,78.52,78.57,43519.0,61.2577,61.3045,61.2109,61.2499,43519.0
2017-06-02 10:00:00,78.56,78.58,78.5,78.58,119838.0,61.2421,61.2577,61.1954,61.2577,119838.0
2017-06-02 10:05:00,78.58,78.58,78.48,78.55,53175.0,61.2577,61.2577,61.1798,61.2343,53175.0
2017-06-02 10:10:00,78.55,78.57,78.43,78.5,71419.0,61.2343,61.2499,61.1408,61.1954,71419.0
2017-06-02 10:15:00,78.5,78.6,78.49,78.52,47118.0,61.1954,61.2733,61.1876,61.2109,47118.0
2017-06-02 10:20:00,78.51,78.58,78.47,78.54,37331.0,61.2031,61.2577,61.172,61.2265,37331.0
2017-06-02 10:25:00,78.53,78.59,78.51,78.55,23989.0,61.2187,61.2655,61.2031,61.2343,23989.0
2017-06-02 10:30:00,78.53,78.6,78.51,78.55,31541.0,61.2187,61.2733,61.2031,61.2343,31541.0
2017-06-02 10:35:00,78.55,78.6,78.54,78.58,25141.0,61.2343,61.2733,61.2265,61.2577,25141.0
2017-06-02 10:40:00,78.58,78.62,78.56,78.56,46812.0,61.2577,61.2889,61.2421,61.2421,46812.0
2017-06-02 10:45:00,78.56,78.58,78.51,78.55,95230.0,61.2421,61.2577,61.2031,61.2343,95230.0
2017-06-02 10:50:00,78.55,78.58,78.51,78.57,36733.0,61.2343,61.2577,61.2031,61.2499,36733.0
2017-06-02 10:55:00,78.57,78.64,78.57,78.63,45711.0,61.2499,61.3045,61.2499,61.2967,45711.0
2017-06-02 11:00:00,78.63,78.75,78.63,78.72,29886.0,61.2967,61.3902,61.2967,61.3669,29886.0
2017-06-02 11:05:00,78.72,78.78,78.7,78.72,32630.0,61.3669,61.4136,61.3513,61.3669,32630.0
2017-06-02 11:10:00,78.71,78.74,78.67,78.72,30126.0,61.3591,61.3824,61.3279,61.3669,30126.0
2017-06-02 11:15:00,78.72,78.76,78.67,78.75,20417.0,61.3669,61.398,61.3279,61.3902,20417.0
2017-06-02 11:20:00,78.75,78.75,78.66,78.7,25040.0,61.3902,61.3902,61.3201,61.3513,25040.0
2017-06-02 11:25:00,78.7,78.72,78.64,78.68,22701.0,61.3513,61.3669,61.3045,61.3357,22701.0
2017-06-02 11:30:00,78.68,78.74,78.68,78.73,33578.0,61.3357,61.3824,61.3357,61.3747,33578.0
2017-06-02 11:35:00,78.73,78.8,78.72,78.8,28250.0,61.3747,61.4292,61.3669,61.4292,28250.0
2017-06-02 11:40:00,78.8,78.81,78.75,78.78,24033.0,61.4292,61.437,61.3902,61.4136,24033.0
2017-06-02 11:45:00,78.78,78.83,78.77,78.81,20222.0,61.4136,61.4526,61.4058,61.437,20222.0
2017-06-02 11:50:00,78.81,78.83,78.79,78.83,23190.0,61.437,61.4526,61.4214,61.4526,23190.0
2017-06-02 11:55:00,78.83,78.84,78.8,78.81,26368.0,61.4526,61.4604,61.4292,61.437,26368.0
2017-06-02 12:00:00,78.81,78.82,78.78,78.78,31120.0,61.437,61.4448,61.4136,61.4136,31120.0
2017-06-02 12:05:00,78.78,78.79,78.69,78.73,81230.0,61.4136,61.4214,61.3435,61.3747,81230.0
2017-06-02 12:10:00,78.73,78.75,78.65,78.68,91119.0,61.3747,61.3902,61.3123,61.3357,91119.0
2017-06-02 12:15:00,78.67,78.71,78.65,78.69,45627.0,61.3279,61.3591,61.3123,61.3435,45627.0
2017-06-02 12:20:00,78.68,78.7,78.66,78.67,108144.0,61.3357,61.3513,61.3201,61.3279,108144.0
2017-06-02 12:25:00,78.67,78.69,78.65,78.68,31475.0,61.3279,61.3435,61.3123,61.3357,31475.0
2017-06-02 12:30:00,78.67,78.72,78.66,78.69,37804.0,61.3279,61.3669,61.3201,61.3435,37804.0
2017-06-02 12:35:00,78.69,78.72,78.66,78.71,27935.0,61.3435,61.3669,61.3201,61.3591,27935.0
2017-06-02 12:40:00,78.71,78.92,78.71,78.84,106259.0,61.3591,61.5228,61.3591,61.4604,106259.0
2017-06-02 12:45:00,78.84,78.87,78.77,78.81,57894.0,61.4604,61.4838,61.4058,61.437,57894.0
2017-06-02 12:50:00,78.81,78.83,78.79,78.8,18276.0,61.437,61.4526,61.4214,61.4292,18276.0
2017-06-02 12:55:00,78.81,78.83,78.77,78.78,23155.0,61.437,61.4526,61.4058,61.4136,23155.0
2017-06-02 13:00:00,78.78,78.78,78.73,78.75,63256.0,61.4136,61.4136,61.3747,61.3902,63256.0
2017-06-02 13:05:00,78.75,78.75,78.69,78.7,32440.0,61.3902,61.3902,61.3435,61.3513,32440.0
2017-06-02 13:10:00,78.7,78.77,78.7,78.76,25254.0,61.3513,61.4058,61.3513,61.398,25254.0
2017-06-02 13:15:00,78.77,78.78,78.74,78.75,17684.0,61.4058,61.4136,61.3824,61.3902,17684.0
2017-06-02 13:20:00,78.75,78.75,78.73,78.74,25187.0,61.3902,61.3902,61.3747,61.3824,25187.0
2017-06-02 13:25:00,78.74,78.8,78.73,78.79,64540.0,61.3824,61.4292,61.3747,61.4214,64540.0
2017-06-02 13:30:00,78.79,78.9,78.78,78.86,63208.0,61.4214,61.5072,61.4136,61.476,63208.0
2017-06-02 13:35:00,78.86,78.91,78.86,78.9,21381.0,61.476,61.515,61.476,61.5072,21381.0
2017-06-02 13:40:00,78.89,78.89,78.85,78.86,20243.0,61.4994,61.4994,61.4682,61.476,20243.0
2017-06-02 13:45:00,78.85,78.92,78.84,78.84,28132.0,61.4682,61.5228,61.4604,61.4604,28132.0
2017-06-02 13:50:00,78.84,78.85,78.79,78.8,29845.0,61.4604,61.4682,61.4214,61.4292,29845.0
2017-06-02 13:55:00,78.8,78.82,78.76,78.8,51549.0,61.4292,61.4448,61.398,61.4292,51549.0
2017-06-02 14:00:00,78.8,78.83,78.78,78.81,37474.0,61.4292,61.4526,61.4136,61.437,37474.0
2017-06-02 14:05:00,78.81,78.88,78.8,78.84,111003.0,61.437,61.4916,61.4292,61.4604,111003.0
2017-06-02 14:10:00,78.84,78.88,78.82,78.84,82681.0,61.4604,61.4916,61.4448,61.4604,82681.0
2017-06-02 14:15:00,78.84,78.91,78.83,78.88,66548.0,61.4604,61.515,61.4526,61.4916,66548.0
2017-06-02 14:20:00,78.88,78.96,78.87,78.92,84968.0,61.4916,61.5539,61.4838,61.5228,84968.0
2017-06-02 14:25:00,78.92,78.92,78.87,78.88,81499.0,61.5228,61.5228,61.4838,61.4916,81499.0
2017-06-02 14:30:00,78.88,78.91,78.87,78.87,89667.0,61.4916,61.515,61.4838,61.4838,89667.0
2017-06-02 14:35:00,78.87,78.88,78.85,78.87,50146.0,61.4838,61.4916,61.4682,61.4838,50146.0
2017-06-02 14:40:00,78.87,78.88,78.83,78.87,50377.0,61.4838,61.4916,61.4526,61.4838,50377.0
2017-06-02 14:45:00,78.87,78.88,78.81,78.84,40493.0,61.4838,61.4916,61.437,61.4604,40493.0
2017-06-02 14:50:00,78.84,78.87,78.82,78.83,68128.0,61.4604,61.4838,61.4448,61.4526,68128.0
2017-06-02 14:55:00,78.83,78.92,78.82,78.91,47205.0,61.4526,61.5228,61.4448,61.515,47205.0
2017-06-02 15:00:00,78.91,78.92,78.85,78.88,29179.0,61.515,61.5228,61.4682,61.4916,29179.0
2017-06-02 15:05:00,78.88,78.89,78.84,78.87,27561.0,61.4916,61.4994,61.4604,61.4838,27561.0
2017-06-02 15:10:00,78.87,78.91,78.83,78.91,48033.0,61.4838,61.515,61.4526,61.515,48033.0
2017-06-02 15:15:00,78.91,78.96,78.9,78.95,55642.0,61.515,61.5539,61.5072,61.5462,55642.0
2017-06-02 15:20:00,78.95,79.0,78.94,78.94,58222.0,61.5462,61.5851,61.5384,61.5384,58222.0
2017-06-02 15:25:00,78.95,78.97,78.94,78.96,56825.0,61.5462,61.5617,61.5384,61.5539,56825.0
2017-06-02 15:30:00,78.96,79.02,78.94,79.01,67646.0,61.5539,61.6007,61.5384,61.5929,67646.0
2017-06-02 15:35:00,79.01,79.05,79.0,79.05,60123.0,61.5929,61.6241,61.5851,61.6241,60123.0
2017-06-02 15:40:00,79.04,79.08,79.0,79.02,113734.0,61.6163,61.6475,61.5851,61.6007,113734.0
2017-06-02 15:45:00,79.02,79.04,78.92,78.95,86116.0,61.6007,61.6163,61.5228,61.5462,86116.0
2017-06-02 15:50:00,78.96,79.01,78.94,79.01,174206.0,61.5539,61.5929,61.5384,61.5929,174206.0
2017-06-02 15:55:00,79.01,79.06,78.96,79.05,550900.0,61.5929,61.6319,61.5539,61.6241,550900.0
2017-06-05 09:30:00,79.0,79.0,78.67,78.76,116075.0,61.5851,61.5851,61.3279,61.398,116075.0
2017-06-05 09:35:00,78.76,78.76,78.51,78.51,49620.0,61.398,61.398,61.2031,61.2031,49620.0
2017-06-05 09:40:00,78.51,78.52,78.24,78.27,51486.0,61.2031,61.2109,60.9927,61.0161,51486.0
2017-06-05 09:45:00,78.29,78.42,78.26,78.41,31242.0,61.0316,61.133,61.0083,61.1252,31242.0
2017-06-05 09:50:00,78.43,78.56,78.43,78.56,46696.0,61.1408,61.2421,61.1408,61.2421,46696.0
2017-06-05 09:55:00,78.54,78.59,78.51,78.59,44544.0,61.2265,61.2655,61.2031,61.2655,44544.0
2017-06-05 10:00:00,78.58,78.59,78.52,78.58,28760.0,61.2577,61.2655,61.2109,61.2577,28760.0
2017-06-05 10:05:00,78.59,78.63,78.54,78.61,31535.0,61.2655,61.2967,61.2265,61.2811,31535.0
2017-06-05 10:10:00,78.59,78.62,78.55,78.56,56939.0,61.2655,61.2889,61.2343,61.2421,56939.0
2017-06-05 10:15:00,78.55,78.59,78.52,78.58,45976.0,61.2343,61.2655,61.2109,61.2577,45976.0
2017-06-05 10:20:00,78.59,78.63,78.55,78.56,33457.0,61.2655,61.2967,61.2343,61.2421,33457.0
2017-06-05 10:25:00,78.56,78.59,78.52,78.54,160688.0,61.2421,61.2655,61.2109,61.2265,160688.0
2017-06-05 10:30:00,78.55,78.6,78.51,78.58,31219.0,61.2343,61.2733,61.2031,61.2577,31219.0
2017-06-05 10:35:00,78.57,78.62,78.55,78.59,31197.0,61.2499,61.2889,61.2343,61.2655,31197.0
2017-06-05 10:40:00,78.59,78.61,78.57,78.6,33597.0,61.2655,61.2811,61.2499,61.2733,33597.0
2017-06-05 10:45:00,78.61,78.62,78.56,78.58,42155.0,61.2811,61.2889,61.2421,61.2577,42155.0
2017-06-05 10:50:00,78.59,78.59,78.55,78.56,23492.0,61.2655,61.2655,61.2343,61.2421,23492.0
2017-06-05 10:55:00,78.57,78.58,78.56,78.57,25011.0,61.2499,61.2577,61.2421,61.2499,25011.0
2017-06-05 11:00:00,78.58,78.58,78.48,78.5,49173.0,61.2577,61.2577,61.1798,61.1954,49173.0
2017-06-05 11:05:00,78.49,78.5,78.44,78.48,36392.0,61.1876,61.1954,61.1486,61.1798,36392.0
2017-06-05 11:10:00,78.48,78.54,78.47,78.53,27476.0,61.1798,61.2265,61.172,61.2187,27476.0
2017-06-05 11:15:00,78.53,78.53,78.48,78.48,27376.0,61.2187,61.2187,61.1798,61.1798,27376.0
2017-06-05 11:20:00,78.49,78.52,78.46,78.48,35418.0,61.1876,61.2109,61.1642,61.1798,35418.0
2017-06-05 11:25:00,78.48,78.48,78.43,78.45,26660.0,61.1798,61.1798,61.1408,61.1564,26660.0
2017-06-05 11:30:00,78.45,78.47,78.39,78.39,29748.0,61.1564,61.172,61.1096,61.1096,29748.0
2017-06-05 11:35:00,78.4,78.41,78.37,78.4,32133.0,61.1174,61.1252,61.094,61.1174,32133.0
2017-06-05 11:40:00,78.4,78.48,78.39,78.45,23933.0,61.1174,61.1798,61.1096,61.1564,23933.0
2017-06-05 11:45:00,78.46,78.46,78.41,78.44,33624.0,61.1642,61.1642,61.1252,61.1486,33624.0
2017-06-05 11:50:00,78.44,78.58,78.44,78.56,18642.0,61.1486,61.2577,61.1486,61.2421,18642.0
2017-06-05 11:55:00,78.56,78.58,78.56,78.57,12438.0,61.2421,61.2577,61.2421,61.2499,12438.0
2017-06-05 12:00:00,78.57,78.63,78.53,78.63,55961.0,61.2499,61.2967,61.2187,61.2967,55961.0
2017-06-05 12:05:00,78.63,78.67,78.62,78.65,44499.0,61.2967,61.3279,61.2889,61.3123,44499.0
2017-06-05 12:10:00,78.65,78.66,78.62,78.64,23286.0,61.3123,61.3201,61.2889,61.3045,23286.0
2017-06-05 12:15:00,78.63,78.68,78.6,78.61,79411.0,61.2967,61.3357,61.2733,61.2811,79411.0
2017-06-05 12:20:00,78.61,78.65,78.58,78.62,49769.0,61.2811,61.3123,61.2577,61.2889,49769.0
2017-06-05 12:25:00,78.62,78.62,78.45,78.47,65723.0,61.2889,61.2889,61.1564,61.172,65723.0
2017-06-05 12:30:00,78.47,78.51,78.43,78.44,49028.0,61.172,61.2031,61.1408,61.1486,49028.0
2017-06-05 12:35:00,78.44,78.52,78.43,78.51,37675.0,61.1486,61.2109,61.1408,61.2031,37675.0
2017-06-05 12:40:00,78.51,78.51,78.47,78.5,18936.0,61.2031,61.2031,61.172,61.1954,18936.0
2017-06-05 12:45:00,78.5,78.53,78.49,78.53,17773.0,61.1954,61.2187,61.1876,61.2187,17773.0
2017-06-05 12:50:00,78.52,78.55,78.49,78.53,23147.0,61.2109,61.2343,61.1876,61.2187,23147.0
2017-06-05 12:55:00,78.54,78.56,78.52,78.55,9913.0,61.2265,61.2421,61.2109,61.2343,9913.0
2017-06-05 13:00:00,78.56,78.58,78.53,78.58,29953.0,61.2421,61.2577,61.2187,61.2577,29953.0
2017-06-05 13:05:00,78.57,78.58,78.55,78.58,18920.0,61.2499,61.2577,61.2343,61.2577,18920.0
2017-06-05 13:10:00,78.58,78.63,78.52,78.61,54797.0,61.2577,61.2967,61.2109,61.2811,54797.0
2017-06-05 13:15:00,78.61,78.61,78.54,78.55,25512.0,61.2811,61.2811,61.2265,61.2343,25512.0
2017-06-05 13:20:00,78.55,78.58,78.54,78.55,61633.0,61.2343,61.2577,61.2265,61.2343,61633.0
2017-06-05 13:25:00,78.54,78.66,78.54,78.66,26875.0,61.2265,61.3201,61.2265,61.3201,26875.0
2017-06-05 13:30:00,78.66,78.68,78.58,78.58,18681.0,61.3201,61.3357,61.2577,61.2577,18681.0
2017-06-05 13:35:00,78.59,78.6,78.54,78.57,21256.0,61.2655,61.2733,61.2265,61.2499,21256.0
2017-06-05 13:40:00,78.57,78.57,78.54,78.55,16484.0,61.2499,61.2499,61.2265,61.2343,16484.0
2017-06-05 13:45:00,78.54,78.61,78.54,78.6,26667.0,61.2265,61.2811,61.2265,61.2733,26667.0
2017-06-05 13:50:00,78.6,78.65,78.59,78.62,23877.0,61.2733,61.3123,61.2655,61.2889,23877.0
2017-06-05 13:55:00,78.61,78.65,78.59,78.64,21475.0,61.2811,61.3123,61.2655,61.3045,21475.0
2017-06-05 14:00:00,78.63,78.64,78.6,78.64,21385.0,61.2967,61.3045,61.2733,61.3045,21385.0
2017-06-05 14:05:00,78.64,78.64,78.6,78.63,20647.0,61.3045,61.3045,61.2733,61.2967,20647.0
2017-06-05 14:10:00,78.63,78.64,78.6,78.6,33512.0,61.2967,61.3045,61.2733,61.2733,33512.0
2017-06-05 14:15:00,78.61,78.63,78.59,78.6,35108.0,61.2811,61.2967,61.2655,61.2733,35108.0
2017-06-05 14:20:00,78.61,78.63,78.59,78.6,20735.0,61.2811,61.2967,61.2655,61.2733,20735.0
2017-06-05 14:25:00,78.59,78.62,78.56,78.56,24730.0,61.2655,61.2889,61.2421,61.2421,24730.0
2017-06-05 14:30:00,78.56,78.65,78.56,78.57,89689.0,61.2421,61.3123,61.2421,61.2499,89689.0
2017-06-05 14:35:00,78.57,78.57,78.52,78.54,29869.0,61.2499,61.2499,61.2109,61.2265,29869.0
2017-06-05 14:40:00,78.54,78.57,78.52,78.56,31158.0,61.2265,61.2499,61.2109,61.2421,31158.0
2017-06-05 14:45:00,78.56,78.57,78.53,78.55,18795.0,61.2421,61.2499,61.2187,61.2343,18795.0
2017-06-05 14:50:00,78.55,78.57,78.53,78.56,16031.0,61.2343,61.2499,61.2187,61.2421,16031.0
2017-06-05 14:55:00,78.55,78.56,78.52,78.55,17643.0,61.2343,61.2421,61.2109,61.2343,17643.0
2017-06-05 15:00:00,78.56,78.65,78.54,78.65,26162.0,61.2421,61.3123,61.2265,61.3123,26162.0
2017-06-05 15:05:00,78.64,78.68,78.64,78.66,49639.0,61.3045,61.3357,61.3045,61.3201,49639.0
2017-06-05 15:10:00,78.66,78.72,78.65,78.71,28131.0,61.3201,61.3669,61.3123,61.3591,28131.0
2017-06-05 15:15:00,78.72,78.72,78.67,78.67,36833.0,61.3669,61.3669,61.3279,61.3279,36833.0
2017-06-05 15:20:00,78.67,78.77,78.67,78.77,174188.0,61.3279,61.4058,61.3279,61.4058,174188.0
2017-06-05 15:25:00,78.77,78.77,78.69,78.71,47200.0,61.4058,61.4058,61.3435,61.3591,47200.0
2017-06-05 15:30:00,78.7,78.81,78.7,78.81,49054.0,61.3513,61.437,61.3513,61.437,49054.0
2017-06-05 15:35:00,78.8,78.85,78.74,78.74,75329.0,61.4292,61.4682,61.3824,61.3824,75329.0
2017-06-05 15:40:00,78.75,78.75,78.7,78.71,52722.0,61.3902,61.3902,61.3513,61.3591,52722.0
2017-06-05 15:45:00,78.71,78.74,78.68,78.73,90449.0,61.3591,61.3824,61.3357,61.3747,90449.0
2017-06-05 15:50:00,78.73,78.76,78.71,78.75,98469.0,61.3747,61.398,61.3591,61.3902,98469.0
2017-06-05 15:55:00,78.75,78.79,78.66,78.78,384495.0,61.3902,61.4214,61.3201,61.4136,384495.0
2017-06-06 09:30:00,78.48,78.52,78.2,78.24,89987.0,61.1798,61.2109,60.9615,60.9927,89987.0
2017-06-06 09:35:00,78.24,78.24,77.95,78.11,50765.0,60.9927,60.9927,60.7666,60.8913,50765.0
2017-06-06 09:40:00,78.11,78.19,78.04,78.19,59541.0,60.8913,60.9537,60.8368,60.9537,59541.0
2017-06-06 09:45:00,78.19,78.45,78.17,78.37,47307.0,60.9537,61.1564,60.9381,61.094,47307.0
2017-06-06 09:50:00,78.38,78.45,78.28,78.42,49728.0,61.1018,61.1564,61.0238,61.133,49728.0
2017-06-06 09:55:00,78.42,78.5,78.33,78.48,54021.0,61.133,61.1954,61.0628,61.1798,54021.0
2017-06-06 10:00:00,78.48,78.49,78.25,78.3,35972.0,61.1798,61.1876,61.0005,61.0394,35972.0
2017-06-06 10:05:00,78.31,78.36,78.22,78.28,41270.0,61.0472,61.0862,60.9771,61.0238,41270.0
2017-06-06 10:10:00,78.29,78.37,78.25,78.27,28520.0,61.0316,61.094,61.0005,61.0161,28520.0
2017-06-06 10:15:00,78.28,78.33,78.27,78.28,32012.0,61.0238,61.0628,61.0161,61.0238,32012.0
2017-06-06 10:20:00,78.29,78.29,78.22,78.23,35827.0,61.0316,61.0316,60.9771,60.9849,35827.0
2017-06-06 10:25:00,78.23,78.24,78.08,78.22,120528.0,60.9849,60.9927,60.8679,60.9771,120528.0
2017-06-06 10:30:00,78.22,78.27,78.21,78.23,62962.0,60.9771,61.0161,60.9693,60.9849,62962.0
2017-06-06 10:35:00,78.23,78.25,78.12,78.12,44591.0,60.9849,61.0005,60.8991,60.8991,44591.0
2017-06-06 10:40:00,78.13,78.17,78.09,78.1,50947.0,60.9069,60.9381,60.8757,60.8835,50947.0
2017-06-06 10:45:00,78.1,78.26,78.08,78.22,71495.0,60.8835,61.0083,60.8679,60.9771,71495.0
2017-06-06 10:50:00,78.22,78.23,78.1,78.11,38156.0,60.9771,60.9849,60.8835,60.8913,38156.0
2017-06-06 10:55:00,78.1,78.11,78.05,78.06,39268.0,60.8835,60.8913,60.8446,60.8523,39268.0
2017-06-06 11:00:00,78.06,78.12,78.06,78.11,33151.0,60.8523,60.8991,60.8523,60.8913,33151.0
2017-06-06 11:05:00,78.11,78.14,78.05,78.14,40419.0,60.8913,60.9147,60.8446,60.9147,40419.0
2017-06-06 11:10:00,78.14,78.15,78.09,78.15,49122.0,60.9147,60.9225,60.8757,60.9225,49122.0
2017-06-06 11:15:00,78.14,78.15,78.04,78.04,56368.0,60.9147,60.9225,60.8368,60.8368,56368.0
2017-06-06 11:20:00,78.05,78.07,77.93,77.97,54460.0,60.8446,60.8601,60.751,60.7822,54460.0
2017-06-06 11:25:00,77.96,77.96,77.81,77.9,55587.0,60.7744,60.7744,60.6575,60.7276,55587.0
2017-06-06 11:30:00,77.9,78.04,77.85,78.0,80656.0,60.7276,60.8368,60.6886,60.8056,80656.0
2017-06-06 11:35:00,78.01,78.04,78.0,78.01,34164.0,60.8134,60.8368,60.8056,60.8134,34164.0
2017-06-06 11:40:00,78.02,78.08,77.96,77.96,40886.0,60.8212,60.8679,60.7744,60.7744,40886.0
2017-06-06 11:45:00,77.96,77.99,77.91,77.95,51482.0,60.7744,60.7978,60.7354,60.7666,51482.0
2017-06-06 11:50:00,77.95,77.97,77.9,77.93,47336.0,60.7666,60.7822,60.7276,60.751,47336.0
2017-06-06 11:55:00,77.93,77.93,77.83,77.86,32917.0,60.751,60.751,60.673,60.6964,32917.0
2017-06-06 12:00:00,77.86,77.86,77.75,77.76,36307.0,60.6964,60.6964,60.6107,60.6185,36307.0
2017-06-06 12:05:00,77.76,77.8,77.75,77.75,24944.0,60.6185,60.6497,60.6107,60.6107,24944.0
2017-06-06 12:10:00,77.76,77.76,77.64,77.66,61324.0,60.6185,60.6185,60.5249,60.5405,61324.0
2017-06-06 12:15:00,77.65,77.73,77.65,77.7,17518.0,60.5327,60.5951,60.5327,60.5717,17518.0
2017-06-06 12:20:00,77.71,77.79,77.71,77.76,43534.0,60.5795,60.6419,60.5795,60.6185,43534.0
2017-06-06 12:25:00,77.76,77.81,77.76,77.8,57354.0,60.6185,60.6575,60.6185,60.6497,57354.0
2017-06-06 12:30:00,77.8,77.86,77.78,77.85,33923.0,60.6497,60.6964,60.6341,60.6886,33923.0
2017-06-06 12:35:00,77.84,77.85,77.79,77.81,25374.0,60.6808,60.6886,60.6419,60.6575,25374.0
2017-06-06 12:40:00,77.81,77.85,77.78,77.84,23110.0,60.6575,60.6886,60.6341,60.6808,23110.0
2017-06-06 12:45:00,77.84,77.86,77.79,77.79,60872.0,60.6808,60.6964,60.6419,60.6419,60872.0
2017-06-06 12:50:00,77.8,77.85,77.8,77.84,25214.0,60.6497,60.6886,60.6497,60.6808,25214.0
2017-06-06 12:55:00,77.84,77.88,77.84,77.86,24246.0,60.6808,60.712,60.6808,60.6964,24246.0
2017-06-06 13:00:00,77.85,77.86,77.83,77.83,36712.0,60.6886,60.6964,60.673,60.673,36712.0
2017-06-06 13:05:00,77.84,77.84,77.77,77.79,19777.0,60.6808,60.6808,60.6263,60.6419,19777.0
2017-06-06 13:10:00,77.8,77.8,77.77,77.79,39831.0,60.6497,60.6497,60.6263,60.6419,39831.0
2017-06-06 13:15:00,77.79,77.83,77.78,77.83,24978.0,60.6419,60.673,60.6341,60.673,24978.0
2017-06-06 13:20:00,77.83,77.88,77.82,77.85,29029.0,60.673,60.712,60.6653,60.6886,29029.0
2017-06-06 13:25:00,77.84,77.85,77.79,77.84,25785.0,60.6808,60.6886,60.6419,60.6808,25785.0
2017-06-06 13:30:00,77.83,77.88,77.81,77.85,21459.0,60.673,60.712,60.6575,60.6886,21459.0
2017-06-06 13:35:00,77.84,77.85,77.81,77.82,15256.0,60.6808,60.6886,60.6575,60.6653,15256.0
2017-06-06 13:40:00,77.81,77.88,77.8,77.87,43371.0,60.6575,60.712,60.6497,60.7042,43371.0
2017-06-06 13:45:00,77.88,77.94,77.87,77.94,28235.0,60.712,60.7588,60.7042,60.7588,28235.0
2017-06-06 13:50:00,77.94,77.99,77.93,77.98,26243.0,60.7588,60.7978,60.751,60.79,26243.0
2017-06-06 13:55:00,77.98,77.98,77.93,77.97,23274.0,60.79,60.79,60.751,60.7822,23274.0
2017-06-06 14:00:00,77.98,78.06,77.97,78.06,34544.0,60.79,60.8523,60.7822,60.8523,34544.0
2017-06-06 14:05:00,78.05,78.09,78.05,78.08,20029.0,60.8446,60.8757,60.8446,60.8679,20029.0
2017-06-06 14:10:00,78.09,78.09,78.03,78.06,114485.0,60.8757,60.8757,60.829,60.8523,114485.0
2017-06-06 14:15:00,78.06,78.13,78.02,78.13,32225.0,60.8523,60.9069,60.8212,60.9069,32225.0
2017-06-06 14:20:00,78.12,78.13,78.11,78.11,29962.0,60.8991,60.9069,60.8913,60.8913,29962.0
2017-06-06 14:25:00,78.11,78.12,78.04,78.08,29675.0,60.8913,60.8991,60.8368,60.8679,29675.0
2017-06-06 14:30:00,78.09,78.15,78.09,78.14,29317.0,60.8757,60.9225,60.8757,60.9147,29317.0
2017-06-06 14:35:00,78.15,78.2,78.07,78.07,37905.0,60.9225,60.9615,60.8601,60.8601,37905.0
2017-06-06 14:40:00,78.07,78.09,78.03,78.06,31566.0,60.8601,60.8757,60.829,60.8523,31566.0
2017-06-06 14:45:00,78.06,78.09,78.05,78.08,26891.0,60.8523,60.8757,60.8446,60.8679,26891.0
2017-06-06 14:50:00,78.07,78.1,78.07,78.08,33052.0,60.8601,60.8835,60.8601,60.8679,33052.0
2017-06-06 14:55:00,78.08,78.08,78.02,78.03,28378.0,60.8679,60.8679,60.8212,60.829,28378.0
2017-06-06 15:00:00,78.03,78.03,78.0,78.0,29669.0,60.829,60.829,60.8056,60.8056,29669.0
2017-06-06 15:05:00,78.01,78.01,77.95,77.97,69567.0,60.8134,60.8134,60.7666,60.7822,69567.0
2017-06-06 15:10:00,77.97,77.98,77.91,77.96,43410.0,60.7822,60.79,60.7354,60.7744,43410.0
2017-06-06 15:15:00,77.96,77.96,77.85,77.9,50273.0,60.7744,60.7744,60.6886,60.7276,50273.0
2017-06-06 15:20:00,77.9,77.96,77.89,77.94,89996.0,60.7276,60.7744,60.7198,60.7588,89996.0
2017-06-06 15:25:00,77.95,77.97,77.87,77.88,51807.0,60.7666,60.7822,60.7042,60.712,51807.0
2017-06-06 15:30:00,77.88,77.88,77.82,77.86,54044.0,60.712,60.712,60.6653,60.6964,54044.0
2017-06-06 15:35:00,77.86,77.9,77.82,77.87,115631.0,60.6964,60.7276,60.6653,60.7042,115631.0
2017-06-06 15:40:00,77.88,77.9,77.83,77.85,73158.0,60.712,60.7276,60.673,60.6886,73158.0
2017-06-06 15:45:00,77.84,77.85,77.77,77.78,132760.0,60.6808,60.6886,60.6263,60.6341,132760.0
2017-06-06 15:50:00,77.78,77.87,77.77,77.81,112588.0,60.6341,60.7042,60.6263,60.6575,112588.0
2017-06-06 15:55:00,77.81,77.93,77.8,77.89,217112.0,60.6575,60.751,60.6497,60.7198,217112.0
2017-06-07 09:30:00,78.05,78.28,77.72,77.76,119857.0,60.8446,61.0238,60.5873,60.6185,119857.0
2017-06-07 09:35:00,77.76,77.85,77.62,77.65,47358.0,60.6185,60.6886,60.5093,60.5327,47358.0
2017-06-07 09:40:00,77.64,77.73,77.51,77.51,46844.0,60.5249,60.5951,60.4236,60.4236,46844.0
2017-06-07 09:45:00,77.51,77.64,77.38,77.55,69721.0,60.4236,60.5249,60.3222,60.4548,69721.0
2017-06-07 09:50:00,77.55,77.69,77.53,77.59,44749.0,60.4548,60.5639,60.4392,60.486,44749.0
2017-06-07 09:55:00,77.59,77.65,77.55,77.65,36520.0,60.486,60.5327,60.4548,60.5327,36520.0
2017-06-07 10:00:00,77.65,77.75,77.63,77.66,56547.0,60.5327,60.6107,60.5171,60.5405,56547.0
2017-06-07 10:05:00,77.65,77.67,77.54,77.56,72909.0,60.5327,60.5483,60.447,60.4626,72909.0
2017-06-07 10:10:00,77.56,77.59,77.54,77.58,33481.0,60.4626,60.486,60.447,60.4782,33481.0
2017-06-07 10:15:00,77.58,77.58,77.45,77.57,56134.0,60.4782,60.4782,60.3768,60.4704,56134.0
2017-06-07 10:20:00,77.56,77.62,77.51,77.61,59873.0,60.4626,60.5093,60.4236,60.5015,59873.0
2017-06-07 10:25:00,77.61,77.62,77.56,77.59,54999.0,60.5015,60.5093,60.4626,60.486,54999.0
2017-06-07 10:30:00,77.58,77.6,77.49,77.5,54047.0,60.4782,60.4937,60.408,60.4158,54047.0
2017-06-07 10:35:00,77.5,77.7,77.47,77.69,113688.0,60.4158,60.5717,60.3924,60.5639,113688.0
2017-06-07 10:40:00,77.67,77.69,77.61,77.62,52767.0,60.5483,60.5639,60.5015,60.5093,52767.0
2017-06-07 10:45:00,77.62,77.68,77.59,77.63,83840.0,60.5093,60.5561,60.486,60.5171,83840.0
2017-06-07 10:50:00,77.63,77.64,77.49,77.5,42473.0,60.5171,60.5249,60.408,60.4158,42473.0
2017-06-07 10:55:00,77.48,77.56,77.45,77.52,60799.0,60.4002,60.4626,60.3768,60.4314,60799.0
2017-06-07 11:00:00,77.52,77.56,77.5,77.55,64509.0,60.4314,60.4626,60.4158,60.4548,64509.0
2017-06-07 11:05:00,77.55,77.63,77.53,77.61,55923.0,60.4548,60.5171,60.4392,60.5015,55923.0
2017-06-07 11:10:00,77.61,77.69,77.6,77.62,49404.0,60.5015,60.5639,60.4937,60.5093,49404.0
2017-06-07 11:15:00,77.63,77.63,77.55,77.56,30644.0,60.5171,60.5171,60.4548,60.4626,30644.0
2017-06-07 11:20:00,77.56,77.66,77.55,77.66,42305.0,60.4626,60.5405,60.4548,60.5405,42305.0
2017-06-07 11:25:00,77.66,77.7,77.66,77.69,44628.0,60.5405,60.5717,60.5405,60.5639,44628.0
2017-06-07 11:30:00,77.69,77.74,77.68,77.72,36842.0,60.5639,60.6029,60.5561,60.5873,36842.0
2017-06-07 11:35:00,77.72,77.84,77.7,77.78,77180.0,60.5873,60.6808,60.5717,60.6341,77180.0
2017-06-07 11:40:00,77.79,77.84,77.77,77.84,39569.0,60.6419,60.6808,60.6263,60.6808,39569.0
2017-06-07 11:45:00,77.84,77.91,77.84,77.86,70008.0,60.6808,60.7354,60.6808,60.6964,70008.0
2017-06-07 11:50:00,77.85,77.9,77.84,77.9,50253.0,60.6886,60.7276,60.6808,60.7276,50253.0
2017-06-07 11:55:00,77.9,77.91,77.79,77.79,56949.0,60.7276,60.7354,60.6419,60.6419,56949.0
2017-06-07 12:00:00,77.8,77.81,77.73,77.73,49129.0,60.6497,60.6575,60.5951,60.5951,49129.0
2017-06-07 12:05:00,77.74,77.79,77.72,77.73,48506.0,60.6029,60.6419,60.5873,60.5951,48506.0
2017-06-07 12:10:00,77.73,77.87,77.73,77.87,33247.0,60.5951,60.7042,60.5951,60.7042,33247.0
2017-06-07 12:15:00,77.87,77.88,77.81,77.81,34165.0,60.7042,60.712,60.6575,60.6575,34165.0
2017-06-07 12:20:00,77.81,77.86,77.78,77.86,39844.0,60.6575,60.6964,60.6341,60.6964,39844.0
2017-06-07 12:25:00,77.86,77.87,77.75,77.75,21741.0,60.6964,60.7042,60.6107,60.6107,21741.0
2017-06-07 12:30:00,77.75,77.79,77.73,77.75,29984.0,60.6107,60.6419,60.5951,60.6107,29984.0
2017-06-07 12:35:00,77.74,77.79,77.73,77.76,46624.0,60.6029,60.6419,60.5951,60.6185,46624.0
2017-06-07 12:40:00,77.76,77.78,77.71,77.72,35399.0,60.6185,60.6341,60.5795,60.5873,35399.0
2017-06-07 12:45:00,77.72,77.77,77.72,77.76,57288.0,60.5873,60.6263,60.5873,60.6185,57288.0
2017-06-07 12:50:00,77.75,77.77,77.73,77.76,36134.0,60.6107,60.6263,60.5951,60.6185,36134.0
2017-06-07 12:55:00,77.75,77.83,77.75,77.8,28250.0,60.6107,60.673,60.6107,60.6497,28250.0
2017-06-07 13:00:00,77.8,77.8,77.75,77.78,31757.0,60.6497,60.6497,60.6107,60.6341,31757.0
2017-06-07 13:05:00,77.78,77.82,77.76,77.77,37533.0,60.6341,60.6653,60.6185,60.6263,37533.0
2017-06-07 13:10:00,77.77,77.8,77.76,77.78,22300.0,60.6263,60.6497,60.6185,60.6341,22300.0
2017-06-07 13:15:00,77.77,77.8,77.72,77.72,37074.0,60.6263,60.6497,60.5873,60.5873,37074.0
2017-06-07 13:20:00,77.73,77.82,77.71,77.81,28289.0,60.5951,60.6653,60.5795,60.6575,28289.0
2017-06-07 13:25:00,77.82,77.82,77.76,77.77,14556.0,60.6653,60.6653,60.6185,60.6263,14556.0
2017-06-07 13:30:00,77.77,77.8,77.76,77.79,25121.0,60.6263,60.6497,60.6185,60.6419,25121.0
2017-06-07 13:35:00,77.79,77.82,77.78,77.8,21063.0,60.6419,60.6653,60.6341,60.6497,21063.0
2017-06-07 13:40:00,77.79,77.82,77.79,77.81,25847.0,60.6419,60.6653,60.6419,60.6575,25847.0
2017-06-07 13:45:00,77.81,77.88,77.8,77.85,60681.0,60.6575,60.712,60.6497,60.6886,60681.0
2017-06-07 13:50:00,77.84,77.86,77.8,77.84,25290.0,60.6808,60.6964,60.6497,60.6808,25290.0
2017-06-07 13:55:00,77.85,77.91,77.82,77.89,22315.0,60.6886,60.7354,60.6653,60.7198,22315.0
2017-06-07 14:00:00,77.88,78.01,77.87,78.0,44382.0,60.712,60.8134,60.7042,60.8056,44382.0
2017-06-07 14:05:00,77.99,78.06,77.97,78.04,37187.0,60.7978,60.8523,60.7822,60.8368,37187.0
2017-06-07 14:10:00,78.04,78.04,77.99,78.0,52697.0,60.8368,60.8368,60.7978,60.8056,52697.0
2017-06-07 14:15:00,78.0,78.0,77.94,77.98,29198.0,60.8056,60.8056,60.7588,60.79,29198.0
2017-06-07 14:20:00,77.99,78.02,77.98,78.01,25678.0,60.7978,60.8212,60.79,60.8134,25678.0
2017-06-07 14:25:00,78.0,78.04,77.98,78.04,44765.0,60.8056,60.8368,60.79,60.8368,44765.0
2017-06-07 14:30:00,78.03,78.08,78.02,78.04,33548.0,60.829,60.8679,60.8212,60.8368,33548.0
2017-06-07 14:35:00,78.04,78.06,78.01,78.06,29350.0,60.8368,60.8523,60.8134,60.8523,29350.0
2017-06-07 14:40:00,78.06,78.14,78.05,78.14,31534.0,60.8523,60.9147,60.8446,60.9147,31534.0
2017-06-07 14:45:00,78.14,78.27,78.14,78.23,72370.0,60.9147,61.0161,60.9147,60.9849,72370.0
2017-06-07 14:50:00,78.23,78.27,78.21,78.21,51121.0,60.9849,61.0161,60.9693,60.9693,51121.0
2017-06-07 14:55:00,78.22,78.23,78.19,78.21,44967.0,60.9771,60.9849,60.9537,60.9693,44967.0
2017-06-07 15:00:00,78.22,78.22,78.16,78.2,50297.0,60.9771,60.9771,60.9303,60.9615,50297.0
2017-06-07 15:05:00,78.2,78.21,78.17,78.17,28516.0,60.9615,60.9693,60.9381,60.9381,28516.0
2017-06-07 15:10:00,78.17,78.18,78.13,78.16,36758.0,60.9381,60.9459,60.9069,60.9303,36758.0
2017-06-07 15:15:00,78.15,78.24,78.15,78.23,53698.0,60.9225,60.9927,60.9225,60.9849,53698.0
2017-06-07 15:20:00,78.24,78.3,78.24,78.28,56648.0,60.9927,61.0394,60.9927,61.0238,56648.0
2017-06-07 15:25:00,78.29,78.29,78.21,78.28,74231.0,61.0316,61.0316,60.9693,61.0238,74231.0
2017-06-07 15:30:00,78.28,78.37,78.27,78.31,87227.0,61.0238,61.094,61.0161,61.0472,87227.0
2017-06-07 15:35:00,78.32,78.34,78.28,78.29,59264.0,61.055,61.0706,61.0238,61.0316,59264.0
2017-06-07 15:40:00,78.28,78.3,78.23,78.3,72838.0,61.0238,61.0394,60.9849,61.0394,72838.0
2017-06-07 15:45:00,78.3,78.34,78.29,78.29,79878.0,61.0394,61.0706,61.0316,61.0316,79878.0
2017-06-07 15:50:00,78.28,78.29,78.18,78.19,112083.0,61.0238,61.0316,60.9459,60.9537,112083.0
2017-06-07 15:55:00,78.19,78.19,78.11,78.18,203747.0,60.9537,60.9537,60.8913,60.9459,203747.0
2017-06-08 09:30:00,78.19,78.3,78.12,78.23,92701.0,60.9537,61.0394,60.8991,60.9849,92701.0
2017-06-08 09:35:00,78.23,78.33,78.2,78.3,30756.0,60.9849,61.0628,60.9615,61.0394,30756.0
2017-06-08 09:40:00,78.31,78.33,78.19,78.24,45604.0,61.0472,61.0628,60.9537,60.9927,45604.0
2017-06-08 09:45:00,78.24,78.33,78.14,78.15,71645.0,60.9927,61.0628,60.9147,60.9225,71645.0
2017-06-08 09:50:00,78.12,78.13,77.93,78.1,68566.0,60.8991,60.9069,60.751,60.8835,68566.0
2017-06-08 09:55:00,78.1,78.24,78.1,78.2,27770.0,60.8835,60.9927,60.8835,60.9615,27770.0
2017-06-08 10:00:00,78.2,78.26,78.16,78.24,30385.0,60.9615,61.0083,60.9303,60.9927,30385.0
2017-06-08 10:05:00,78.24,78.33,78.21,78.27,49674.0,60.9927,61.0628,60.9693,61.0161,49674.0
2017-06-08 10:10:00,78.28,78.39,78.24,78.39,30775.0,61.0238,61.1096,60.9927,61.1096,30775.0
2017-06-08 10:15:00,78.39,78.42,78.34,78.34,38015.0,61.1096,61.133,61.0706,61.0706,38015.0
2017-06-08 10:20:00,78.33,78.35,78.23,78.27,31272.0,61.0628,61.0784,60.9849,61.0161,31272.0
2017-06-08 10:25:00,78.27,78.34,78.22,78.3,29996.0,61.0161,61.0706,60.9771,61.0394,29996.0
2017-06-08 10:30:00,78.29,78.3,78.23,78.27,26629.0,61.0316,61.0394,60.9849,61.0161,26629.0
2017-06-08 10:35:00,78.27,78.34,78.18,78.23,33059.0,61.0161,61.0706,60.9459,60.9849,33059.0
2017-06-08 10:40:00,78.23,78.24,78.19,78.22,24184.0,60.9849,60.9927,60.9537,60.9771,24184.0
2017-06-08 10:45:00,78.22,78.22,78.12,78.12,25824.0,60.9771,60.9771,60.8991,60.8991,25824.0
2017-06-08 10:50:00,78.13,78.15,78.06,78.08,29731.0,60.9069,60.9225,60.8523,60.8679,29731.0
2017-06-08 10:55:00,78.08,78.13,78.03,78.12,25557.0,60.8679,60.9069,60.829,60.8991,25557.0
2017-06-08 11:00:00,78.12,78.17,78.11,78.16,49650.0,60.8991,60.9381,60.8913,60.9303,49650.0
2017-06-08 11:05:00,78.16,78.27,78.15,78.25,55673.0,60.9303,61.0161,60.9225,61.0005,55673.0
2017-06-08 11:10:00,78.26,78.33,78.21,78.29,40531.0,61.0083,61.0628,60.9693,61.0316,40531.0
2017-06-08 11:15:00,78.3,78.3,78.18,78.25,37815.0,61.0394,61.0394,60.9459,61.0005,37815.0
2017-06-08 11:20:00,78.25,78.3,78.2,78.2,28942.0,61.0005,61.0394,60.9615,60.9615,28942.0
2017-06-08 11:25:00,78.19,78.24,78.16,78.17,27603.0,60.9537,60.9927,60.9303,60.9381,27603.0
2017-06-08 11:30:00,78.18,78.2,78.17,78.18,11404.0,60.9459,60.9615,60.9381,60.9459,11404.0
2017-06-08 11:35:00,78.18,78.19,78.15,78.19,22560.0,60.9459,60.9537,60.9225,60.9537,22560.0
2017-06-08 11:40:00,78.19,78.21,78.15,78.15,34437.0,60.9537,60.9693,60.9225,60.9225,34437.0
2017-06-08 11:45:00,78.14,78.2,78.13,78.18,25248.0,60.9147,60.9615,60.9069,60.9459,25248.0
2017-06-08 11:50:00,78.18,78.24,78.14,78.24,24950.0,60.9459,60.9927,60.9147,60.9927,24950.0
2017-06-08 11:55:00,78.24,78.36,78.24,78.36,31230.0,60.9927,61.0862,60.9927,61.0862,31230.0
2017-06-08 12:00:00,78.37,78.39,78.33,78.34,24036.0,61.094,61.1096,61.0628,61.0706,24036.0
2017-06-08 12:05:00,78.33,78.41,78.33,78.37,51853.0,61.0628,61.1252,61.0628,61.094,51853.0
2017-06-08 12:10:00,78.37,78.53,78.37,78.5,81890.0,61.094,61.2187,61.094,61.1954,81890.0
2017-06-08 12:15:00,78.51,78.52,78.44,78.48,43353.0,61.2031,61.2109,61.1486,61.1798,43353.0
2017-06-08 12:20:00,78.48,78.51,78.44,78.45,33359.0,61.1798,61.2031,61.1486,61.1564,33359.0
2017-06-08 12:25:00,78.45,78.53,78.42,78.47,116297.0,61.1564,61.2187,61.133,61.172,116297.0
2017-06-08 12:30:00,78.46,78.51,78.45,78.47,26004.0,61.1642,61.2031,61.1564,61.172,26004.0
2017-06-08 12:35:00,78.47,78.51,78.45,78.45,17543.0,61.172,61.2031,61.1564,61.1564,17543.0
2017-06-08 12:40:00,78.46,78.5,78.42,78.42,45104.0,61.1642,61.1954,61.133,61.133,45104.0
2017-06-08 12:45:00,78.42,78.5,78.4,78.5,18801.0,61.133,61.1954,61.1174,61.1954,18801.0
2017-06-08 12:50:00,78.5,78.52,78.49,78.49,18478.0,61.1954,61.2109,61.1876,61.1876,18478.0
2017-06-08 12:55:00,78.5,78.55,78.48,78.53,20865.0,61.1954,61.2343,61.1798,61.2187,20865.0
2017-06-08 13:00:00,78.53,78.56,78.5,78.52,29306.0,61.2187,61.2421,61.1954,61.2109,29306.0
2017-06-08 13:05:00,78.52,78.53,78.43,78.44,36564.0,61.2109,61.2187,61.1408,61.1486,36564.0
2017-06-08 13:10:00,78.45,78.45,78.34,78.34,20849.0,61.1564,61.1564,61.0706,61.0706,20849.0
2017-06-08 13:15:00,78.34,78.36,78.3,78.31,17314.0,61.0706,61.0862,61.0394,61.0472,17314.0
2017-06-08 13:20:00,78.3,78.31,78.28,78.31,19921.0,61.0394,61.0472,61.0238,61.0472,19921.0
2017-06-08 13:25:00,78.31,78.34,78.23,78.25,35235.0,61.0472,61.0706,60.9849,61.0005,35235.0
2017-06-08 13:30:00,78.25,78.3,78.24,78.27,38738.0,61.0005,61.0394,60.9927,61.0161,38738.0
2017-06-08 13:35:00,78.28,78.33,78.25,78.29,23816.0,61.0238,61.0628,61.0005,61.0316,23816.0
2017-06-08 13:40:00,78.29,78.32,78.27,78.31,13098.0,61.0316,61.055,61.0161,61.0472,13098.0
2017-06-08 13:45:00,78.32,78.37,78.31,78.36,20114.0,61.055,61.094,61.0472,61.0862,20114.0
2017-06-08 13:50:00,78.36,78.36,78.32,78.32,11508.0,61.0862,61.0862,61.055,61.055,11508.0
2017-06-08 13:55:00,78.32,78.37,78.32,78.35,22032.0,61.055,61.094,61.055,61.0784,22032.0
2017-06-08 14:00:00,78.35,78.4,78.33,78.35,23673.0,61.0784,61.1174,61.0628,61.0784,23673.0
2017-06-08 14:05:00,78.36,78.39,78.35,78.38,21351.0,61.0862,61.1096,61.0784,61.1018,21351.0
2017-06-08 14:10:00,78.38,78.38,78.26,78.26,28768.0,61.1018,61.1018,61.0083,61.0083,28768.0
2017-06-08 14:15:00,78.26,78.31,78.26,78.3,22776.0,61.0083,61.0472,61.0083,61.0394,22776.0
2017-06-08 14:20:00,78.31,78.31,78.24,78.26,28277.0,61.0472,61.0472,60.9927,61.0083,28277.0
2017-06-08 14:25:00,78.27,78.27,78.21,78.22,35368.0,61.0161,61.0161,60.9693,60.9771,35368.0
2017-06-08 14:30:00,78.22,78.29,78.21,78.28,44936.0,60.9771,61.0316,60.9693,61.0238,44936.0
2017-06-08 14:35:00,78.27,78.29,78.25,78.28,25200.0,61.0161,61.0316,61.0005,61.0238,25200.0
2017-06-08 14:40:00,78.28,78.3,78.27,78.3,28266.0,61.0238,61.0394,61.0161,61.0394,28266.0
2017-06-08 14:45:00,78.3,78.3,78.16,78.2,46567.0,61.0394,61.0394,60.9303,60.9615,46567.0
2017-06-08 14:50:00,78.21,78.22,78.12,78.15,38108.0,60.9693,60.9771,60.8991,60.9225,38108.0
2017-06-08 14:55:00,78.15,78.17,78.14,78.16,28829.0,60.9225,60.9381,60.9147,60.9303,28829.0
2017-06-08 15:00:00,78.17,78.21,78.14,78.2,52918.0,60.9381,60.9693,60.9147,60.9615,52918.0
2017-06-08 15:05:00,78.21,78.33,78.19,78.27,101355.0,60.9693,61.0628,60.9537,61.0161,101355.0
2017-06-08 15:10:00,78.27,78.33,78.24,78.32,45172.0,61.0161,61.0628,60.9927,61.055,45172.0
2017-06-08 15:15:00,78.32,78.38,78.31,78.37,43541.0,61.055,61.1018,61.0472,61.094,43541.0
2017-06-08 15:20:00,78.36,78.39,78.33,78.38,48423.0,61.0862,61.1096,61.0628,61.1018,48423.0
2017-06-08 15:25:00,78.38,78.5,78.36,78.48,205050.0,61.1018,61.1954,61.0862,61.1798,205050.0
2017-06-08 15:30:00,78.48,78.48,78.38,78.4,66170.0,61.1798,61.1798,61.1018,61.1174,66170.0
2017-06-08 15:35:00,78.41,78.44,78.37,78.37,58026.0,61.1252,61.1486,61.094,61.094,58026.0
2017-06-08 15:40:00,78.38,78.4,78.34,78.34,58749.0,61.1018,61.1174,61.0706,61.0706,58749.0
2017-06-08 15:45:00,78.34,78.37,78.33,78.36,50604.0,61.0706,61.094,61.0628,61.0862,50604.0
2017-06-08 15:50:00,78.36,78.42,78.35,78.4,147587.0,61.0862,61.133,61.0784,61.1174,147587.0
2017-06-08 15:55:00,78.41,78.51,78.4,78.45,278688.0,61.1252,61.2031,61.1174,61.1564,278688.0
2017-06-09 09:30:00,78.66,78.66,78.32,78.44,61865.0,61.3201,61.3201,61.055,61.1486,61865.0
2017-06-09 09:35:00,78.45,78.55,78.39,78.53,25978.0,61.1564,61.2343,61.1096,61.2187,25978.0
2017-06-09 09:40:00,78.51,78.58,78.4,78.41,23494.0,61.2031,61.2577,61.1174,61.1252,23494.0
2017-06-09 09:45:00,78.39,78.46,78.28,78.29,25550.0,61.1096,61.1642,61.0238,61.0316,25550.0
2017-06-09 09:50:00,78.29,78.49,78.28,78.48,25423.0,61.0316,61.1876,61.0238,61.1798,25423.0
2017-06-09 09:55:00,78.46,78.53,78.36,78.42,23178.0,61.1642,61.2187,61.0862,61.133,23178.0
2017-06-09 10:00:00,78.41,78.41,78.17,78.17,16608.0,61.1252,61.1252,60.9381,60.9381,16608.0
2017-06-09 10:05:00,78.17,78.26,78.17,78.23,21518.0,60.9381,61.0083,60.9381,60.9849,21518.0
2017-06-09 10:10:00,78.24,78.29,78.23,78.29,23169.0,60.9927,61.0316,60.9849,61.0316,23169.0
2017-06-09 10:15:00,78.28,78.34,78.26,78.27,21255.0,61.0238,61.0706,61.0083,61.0161,21255.0
2017-06-09 10:20:00,78.26,78.32,78.25,78.32,17349.0,61.0083,61.055,61.0005,61.055,17349.0
2017-06-09 10:25:00,78.31,78.37,78.31,78.37,18109.0,61.0472,61.094,61.0472,61.094,18109.0
2017-06-09 10:30:00,78.38,78.4,78.31,78.31,23865.0,61.1018,61.1174,61.0472,61.0472,23865.0
2017-06-09 10:35:00,78.32,78.36,78.32,78.35,27351.0,61.055,61.0862,61.055,61.0784,27351.0
2017-06-09 10:40:00,78.35,78.43,78.33,78.4,28403.0,61.0784,61.1408,61.0628,61.1174,28403.0
2017-06-09 10:45:00,78.4,78.46,78.35,78.43,30254.0,61.1174,61.1642,61.0784,61.1408,30254.0
2017-06-09 10:50:00,78.42,78.51,78.42,78.5,41581.0,61.133,61.2031,61.133,61.1954,41581.0
2017-06-09 10:55:00,78.51,78.55,78.42,78.43,38837.0,61.2031,61.2343,61.133,61.1408,38837.0
2017-06-09 11:00:00,78.42,78.43,78.38,78.42,55723.0,61.133,61.1408,61.1018,61.133,55723.0
2017-06-09 11:05:00,78.43,78.46,78.38,78.41,49285.0,61.1408,61.1642,61.1018,61.1252,49285.0
2017-06-09 11:10:00,78.42,78.46,78.39,78.4,55550.0,61.133,61.1642,61.1096,61.1174,55550.0
2017-06-09 11:15:00,78.41,78.44,78.39,78.4,38245.0,61.1252,61.1486,61.1096,61.1174,38245.0
2017-06-09 11:20:00,78.4,78.48,78.38,78.48,57419.0,61.1174,61.1798,61.1018,61.1798,57419.0
2017-06-09 11:25:00,78.48,78.56,78.46,78.56,34110.0,61.1798,61.2421,61.1642,61.2421,34110.0
2017-06-09 11:30:00,78.56,78.73,78.56,78.7,64480.0,61.2421,61.3747,61.2421,61.3513,64480.0
2017-06-09 11:35:00,78.7,78.71,78.61,78.61,27836.0,61.3513,61.3591,61.2811,61.2811,27836.0
2017-06-09 11:40:00,78.61,78.63,78.59,78.63,22073.0,61.2811,61.2967,61.2655,61.2967,22073.0
2017-06-09 11:45:00,78.62,78.7,78.62,78.7,21691.0,61.2889,61.3513,61.2889,61.3513,21691.0
2017-06-09 11:50:00,78.7,78.7,78.59,78.65,27653.0,61.3513,61.3513,61.2655,61.3123,27653.0
2017-06-09 11:55:00,78.65,78.65,78.49,78.51,66895.0,61.3123,61.3123,61.1876,61.2031,66895.0
2017-06-09 12:00:00,78.52,78.66,78.51,78.66,21319.0,61.2109,61.3201,61.2031,61.3201,21319.0
2017-06-09 12:05:00,78.67,78.68,78.57,78.67,23677.0,61.3279,61.3357,61.2499,61.3279,23677.0
2017-06-09 12:10:00,78.67,78.72,78.65,78.72,21077.0,61.3279,61.3669,61.3123,61.3669,21077.0
2017-06-09 12:15:00,78.72,78.79,78.64,78.65,55006.0,61.3669,61.4214,61.3045,61.3123,55006.0
2017-06-09 12:20:00,78.65,78.7,78.63,78.66,24109.0,61.3123,61.3513,61.2967,61.3201,24109.0
2017-06-09 12:25:00,78.64,78.7,78.64,78.68,25354.0,61.3045,61.3513,61.3045,61.3357,25354.0
2017-06-09 12:30:00,78.67,78.69,78.66,78.68,29358.0,61.3279,61.3435,61.3201,61.3357,29358.0
2017-06-09 12:35:00,78.67,78.72,78.63,78.72,41568.0,61.3279,61.3669,61.2967,61.3669,41568.0
2017-06-09 12:40:00,78.71,78.8,78.68,78.79,25266.0,61.3591,61.4292,61.3357,61.4214,25266.0
2017-06-09 12:45:00,78.8,78.87,78.78,78.87,37093.0,61.4292,61.4838,61.4136,61.4838,37093.0
2017-06-09 12:50:00,78.87,78.88,78.84,78.88,21299.0,61.4838,61.4916,61.4604,61.4916,21299.0
2017-06-09 12:55:00,78.89,78.9,78.79,78.84,39421.0,61.4994,61.5072,61.4214,61.4604,39421.0
2017-06-09 13:00:00,78.83,78.94,78.82,78.89,38243.0,61.4526,61.5384,61.4448,61.4994,38243.0
2017-06-09 13:05:00,78.9,78.98,78.87,78.97,31823.0,61.5072,61.5695,61.4838,61.5617,31823.0
2017-06-09 13:10:00,78.96,79.07,78.94,79.06,56886.0,61.5539,61.6397,61.5384,61.6319,56886.0
2017-06-09 13:15:00,79.05,79.14,79.05,79.12,30148.0,61.6241,61.6943,61.6241,61.6787,30148.0
2017-06-09 13:20:00,79.11,79.14,79.07,79.12,49393.0,61.6709,61.6943,61.6397,61.6787,49393.0
2017-06-09 13:25:00,79.12,79.2,79.1,79.19,73277.0,61.6787,61.741,61.6631,61.7332,73277.0
2017-06-09 13:30:00,79.2,79.23,79.16,79.22,41014.0,61.741,61.7644,61.7099,61.7566,41014.0
2017-06-09 13:35:00,79.22,79.38,79.22,79.27,95523.0,61.7566,61.8814,61.7566,61.7956,95523.0
2017-06-09 13:40:00,79.26,79.27,79.18,79.22,50264.0,61.7878,61.7956,61.7255,61.7566,50264.0
2017-06-09 13:45:00,79.22,79.34,79.19,79.32,52256.0,61.7566,61.8502,61.7332,61.8346,52256.0
2017-06-09 13:50:00,79.32,79.33,79.24,79.26,37451.0,61.8346,61.8424,61.7722,61.7878,37451.0
2017-06-09 13:55:00,79.26,79.27,79.23,79.25,29298.0,61.7878,61.7956,61.7644,61.78,29298.0
2017-06-09 14:00:00,79.25,79.28,79.16,79.18,47463.0,61.78,61.8034,61.7099,61.7255,47463.0
2017-06-09 14:05:00,79.19,79.25,79.19,79.24,39695.0,61.7332,61.78,61.7332,61.7722,39695.0
2017-06-09 14:10:00,79.24,79.33,79.23,79.33,49118.0,61.7722,61.8424,61.7644,61.8424,49118.0
2017-06-09 14:15:00,79.34,79.48,79.32,79.48,53725.0,61.8502,61.9593,61.8346,61.9593,53725.0
2017-06-09 14:20:00,79.48,79.51,79.43,79.48,56907.0,61.9593,61.9827,61.9203,61.9593,56907.0
2017-06-09 14:25:00,79.49,79.49,79.37,79.42,43654.0,61.9671,61.9671,61.8736,61.9125,43654.0
2017-06-09 14:30:00,79.41,79.44,79.35,79.37,52516.0,61.9048,61.9281,61.858,61.8736,52516.0
2017-06-09 14:35:00,79.37,79.42,79.35,79.39,67254.0,61.8736,61.9125,61.858,61.8892,67254.0
2017-06-09 14:40:00,79.39,79.44,79.37,79.43,95484.0,61.8892,61.9281,61.8736,61.9203,95484.0
2017-06-09 14:45:00,79.42,79.61,79.4,79.56,100313.0,61.9125,62.0607,61.897,62.0217,100313.0
2017-06-09 14:50:00,79.57,79.68,79.45,79.53,79808.0,62.0295,62.1152,61.9359,61.9983,79808.0
2017-06-09 14:55:00,79.53,79.59,79.47,79.53,79582.0,61.9983,62.0451,61.9515,61.9983,79582.0
2017-06-09 15:00:00,79.53,79.6,79.5,79.51,87887.0,61.9983,62.0529,61.9749,61.9827,87887.0
2017-06-09 15:05:00,79.51,79.54,79.42,79.5,98130.0,61.9827,62.0061,61.9125,61.9749,98130.0
2017-06-09 15:10:00,79.49,79.53,79.47,79.49,109105.0,61.9671,61.9983,61.9515,61.9671,109105.0
2017-06-09 15:15:00,79.5,79.54,79.47,79.52,96259.0,61.9749,62.0061,61.9515,61.9905,96259.0
2017-06-09 15:20:00,79.51,79.61,79.49,79.59,64318.0,61.9827,62.0607,61.9671,62.0451,64318.0
2017-06-09 15:25:00,79.6,79.66,79.57,79.65,89603.0,62.0529,62.0996,62.0295,62.0918,89603.0
2017-06-09 15:30:00,79.64,79.68,79.61,79.64,153298.0,62.084,62.1152,62.0607,62.084,153298.0
2017-06-09 15:35:00,79.65,79.72,79.63,79.66,143054.0,62.0918,62.1464,62.0763,62.0996,143054.0
2017-06-09 15:40:00,79.66,79.67,79.43,79.48,136242.0,62.0996,62.1074,61.9203,61.9593,136242.0
2017-06-09 15:45:00,79.49,79.63,79.49,79.59,121331.0,61.9671,62.0763,61.9671,62.0451,121331.0
2017-06-09 15:50:00,79.6,79.69,79.58,79.66,176602.0,62.0529,62.123,62.0373,62.0996,176602.0
2017-06-09 15:55:00,79.67,79.74,79.63,79.7,319441.0,62.1074,62.162,62.0763,62.1308,319441.0
2017-06-12 09:30:00,79.92,80.16,79.76,80.01,429886.0,62.3023,62.4894,62.1776,62.3725,429886.0
2017-06-12 09:35:00,80.0,80.64,79.97,80.53,108651.0,62.3647,62.8636,62.3413,62.7779,108651.0
2017-06-12 09:40:00,80.5,80.62,80.1,80.6,78825.0,62.7545,62.848,62.4426,62.8324,78825.0
2017-06-12 09:45:00,80.6,80.82,80.53,80.82,92291.0,62.8324,63.0039,62.7779,63.0039,92291.0
2017-06-12 09:50:00,80.81,80.91,80.57,80.6,72707.0,62.9961,63.0741,62.809,62.8324,72707.0
2017-06-12 09:55:00,80.59,80.85,80.58,80.79,84647.0,62.8246,63.0273,62.8168,62.9805,84647.0
2017-06-12 10:00:00,80.8,80.83,80.3,80.41,90425.0,62.9883,63.0117,62.5986,62.6843,90425.0
2017-06-12 10:05:00,80.41,80.7,80.35,80.7,85111.0,62.6843,62.9104,62.6375,62.9104,85111.0
2017-06-12 10:10:00,80.69,80.77,80.35,80.56,118610.0,62.9026,62.965,62.6375,62.8012,118610.0
2017-06-12 10:15:00,80.58,80.6,80.29,80.31,82200.0,62.8168,62.8324,62.5908,62.6064,82200.0
2017-06-12 10:20:00,80.29,80.36,80.03,80.05,80307.0,62.5908,62.6453,62.3881,62.4037,80307.0
2017-06-12 10:25:00,80.05,80.14,79.96,80.09,96995.0,62.4037,62.4738,62.3335,62.4349,96995.0
2017-06-12 10:30:00,80.09,80.11,79.69,79.72,90224.0,62.4349,62.4504,62.123,62.1464,90224.0
2017-06-12 10:35:00,79.72,79.84,79.63,79.8,89181.0,62.1464,62.24,62.0763,62.2088,89181.0
2017-06-12 10:40:00,79.79,79.85,79.7,79.75,70374.0,62.201,62.2478,62.1308,62.1698,70374.0
2017-06-12 10:45:00,79.76,79.88,79.75,79.75,65601.0,62.1776,62.2711,62.1698,62.1698,65601.0
2017-06-12 10:50:00,79.76,79.81,79.65,79.75,78202.0,62.1776,62.2166,62.0918,62.1698,78202.0
2017-06-12 10:55:00,79.75,79.81,79.66,79.69,49995.0,62.1698,62.2166,62.0996,62.123,49995.0
2017-06-12 11:00:00,79.7,79.76,79.6,79.61,55562.0,62.1308,62.1776,62.0529,62.0607,55562.0
2017-06-12 11:05:00,79.61,79.62,79.26,79.26,166272.0,62.0607,62.0685,61.7878,61.7878,166272.0
2017-06-12 11:10:00,79.24,79.3,79.11,79.13,57197.0,61.7722,61.819,61.6709,61.6865,57197.0
2017-06-12 11:15:00,79.12,79.22,79.03,79.08,69513.0,61.6787,61.7566,61.6085,61.6475,69513.0
2017-06-12 11:20:00,79.08,79.13,78.99,79.0,62330.0,61.6475,61.6865,61.5773,61.5851,62330.0
2017-06-12 11:25:00,78.99,79.04,78.9,78.99,53304.0,61.5773,61.6163,61.5072,61.5773,53304.0
2017-06-12 11:30:00,79.0,79.1,78.92,79.09,63268.0,61.5851,61.6631,61.5228,61.6553,63268.0
2017-06-12 11:35:00,79.08,79.08,78.93,79.05,53572.0,61.6475,61.6475,61.5306,61.6241,53572.0
2017-06-12 11:40:00,79.05,79.25,78.99,79.16,56171.0,61.6241,61.78,61.5773,61.7099,56171.0
2017-06-12 11:45:00,79.16,79.37,79.16,79.31,47091.0,61.7099,61.8736,61.7099,61.8268,47091.0
2017-06-12 11:50:00,79.3,79.31,79.13,79.19,61078.0,61.819,61.8268,61.6865,61.7332,61078.0
2017-06-12 11:55:00,79.2,79.28,79.18,79.24,41683.0,61.741,61.8034,61.7255,61.7722,41683.0
2017-06-12 12:00:00,79.23,79.25,79.09,79.09,40914.0,61.7644,61.78,61.6553,61.6553,40914.0
2017-06-12 12:05:00,79.1,79.14,79.0,79.01,38390.0,61.6631,61.6943,61.5851,61.5929,38390.0
2017-06-12 12:10:00,79.0,79.04,78.95,78.96,37889.0,61.5851,61.6163,61.5462,61.5539,37889.0
2017-06-12 12:15:00,78.96,79.06,78.96,79.05,41604.0,61.5539,61.6319,61.5539,61.6241,41604.0
2017-06-12 12:20:00,79.04,79.09,78.99,79.03,42611.0,61.6163,61.6553,61.5773,61.6085,42611.0
2017-06-12 12:25:00,79.04,79.19,79.03,79.17,142178.0,61.6163,61.7332,61.6085,61.7177,142178.0
2017-06-12 12:30:00,79.17,79.35,79.12,79.32,50912.0,61.7177,61.858,61.6787,61.8346,50912.0
2017-06-12 12:35:00,79.33,79.33,79.13,79.13,32443.0,61.8424,61.8424,61.6865,61.6865,32443.0
2017-06-12 12:40:00,79.14,79.21,79.1,79.1,26425.0,61.6943,61.7488,61.6631,61.6631,26425.0
2017-06-12 12:45:00,79.1,79.11,79.01,79.05,30080.0,61.6631,61.6709,61.5929,61.6241,30080.0
2017-06-12 12:50:00,79.05,79.05,78.93,78.98,28362.0,61.6241,61.6241,61.5306,61.5695,28362.0
2017-06-12 12:55:00,78.98,79.04,78.95,78.98,38194.0,61.5695,61.6163,61.5462,61.5695,38194.0
2017-06-12 13:00:00,78.98,79.03,78.95,79.01,40184.0,61.5695,61.6085,61.5462,61.5929,40184.0
2017-06-12 13:05:00,79.0,79.09,78.99,79.09,44489.0,61.5851,61.6553,61.5773,61.6553,44489.0
2017-06-12 13:10:00,79.09,79.1,78.96,78.99,37965.0,61.6553,61.6631,61.5539,61.5773,37965.0
2017-06-12 13:15:00,78.99,79.06,78.99,79.06,39986.0,61.5773,61.6319,61.5773,61.6319,39986.0
2017-06-12 13:20:00,79.06,79.23,79.06,79.2,103544.0,61.6319,61.7644,61.6319,61.741,103544.0
2017-06-12 13:25:00,79.2,79.27,79.19,79.26,74790.0,61.741,61.7956,61.7332,61.7878,74790.0
2017-06-12 13:30:00,79.25,79.27,79.14,79.14,45807.0,61.78,61.7956,61.6943,61.6943,45807.0
2017-06-12 13:35:00,79.14,79.17,79.1,79.12,68535.0,61.6943,61.7177,61.6631,61.6787,68535.0
2017-06-12 13:40:00,79.12,79.16,79.09,79.15,47426.0,61.6787,61.7099,61.6553,61.7021,47426.0
2017-06-12 13:45:00,79.16,79.31,79.15,79.31,67129.0,61.7099,61.8268,61.7021,61.8268,67129.0
2017-06-12 13:50:00,79.31,79.4,79.3,79.4,62236.0,61.8268,61.897,61.819,61.897,62236.0
2017-06-12 13:55:00,79.4,79.42,79.34,79.35,53145.0,61.897,61.9125,61.8502,61.858,53145.0
2017-06-12 14:00:00,79.35,79.42,79.34,79.39,42601.0,61.858,61.9125,61.8502,61.8892,42601.0
2017-06-12 14:05:00,79.39,79.43,79.38,79.42,38684.0,61.8892,61.9203,61.8814,61.9125,38684.0
2017-06-12 14:10:00,79.42,79.46,79.34,79.35,100101.0,61.9125,61.9437,61.8502,61.858,100101.0
2017-06-12 14:15:00,79.35,79.4,79.34,79.37,38561.0,61.858,61.897,61.8502,61.8736,38561.0
2017-06-12 14:20:00,79.37,79.42,79.34,79.39,41418.0,61.8736,61.9125,61.8502,61.8892,41418.0
2017-06-12 14:25:00,79.38,79.39,79.22,79.33,42737.0,61.8814,61.8892,61.7566,61.8424,42737.0
2017-06-12 14:30:00,79.33,79.34,79.28,79.34,51173.0,61.8424,61.8502,61.8034,61.8502,51173.0
2017-06-12 14:35:00,79.34,79.4,79.31,79.35,35084.0,61.8502,61.897,61.8268,61.858,35084.0
2017-06-12 14:40:00,79.34,79.4,79.31,79.33,46477.0,61.8502,61.897,61.8268,61.8424,46477.0
2017-06-12 14:45:00,79.33,79.37,79.27,79.28,52316.0,61.8424,61.8736,61.7956,61.8034,52316.0
2017-06-12 14:50:00,79.29,79.34,79.27,79.31,52959.0,61.8112,61.8502,61.7956,61.8268,52959.0
2017-06-12 14:55:00,79.31,79.32,79.26,79.32,35684.0,61.8268,61.8346,61.7878,61.8346,35684.0
2017-06-12 15:00:00,79.31,79.35,79.3,79.31,40840.0,61.8268,61.858,61.819,61.8268,40840.0
2017-06-12 15:05:00,79.31,79.5,79.3,79.44,64446.0,61.8268,61.9749,61.819,61.9281,64446.0
2017-06-12 15:10:00,79.44,79.47,79.41,79.45,51140.0,61.9281,61.9515,61.9048,61.9359,51140.0
2017-06-12 15:15:00,79.44,79.5,79.43,79.5,46557.0,61.9281,61.9749,61.9203,61.9749,46557.0
2017-06-12 15:20:00,79.5,79.57,79.49,79.56,57840.0,61.9749,62.0295,61.9671,62.0217,57840.0
2017-06-12 15:25:00,79.56,79.57,79.38,79.4,45686.0,62.0217,62.0295,61.8814,61.897,45686.0
2017-06-12 15:30:00,79.4,79.47,79.38,79.47,47388.0,61.897,61.9515,61.8814,61.9515,47388.0
2017-06-12 15:35:00,79.47,79.51,79.45,79.51,56011.0,61.9515,61.9827,61.9359,61.9827,56011.0
2017-06-12 15:40:00,79.51,79.54,79.5,79.51,89641.0,61.9827,62.0061,61.9749,61.9827,89641.0
2017-06-12 15:45:00,79.51,79.56,79.5,79.54,124763.0,61.9827,62.0217,61.9749,62.0061,124763.0
2017-06-12 15:50:00,79.54,79.62,79.5,79.6,115795.0,62.0061,62.0685,61.9749,62.0529,115795.0
2017-06-12 15:55:00,79.61,79.71,79.59,79.68,240072.0,62.0607,62.1386,62.0451,62.1152,240072.0
2017-06-13 09:30:00,79.64,79.83,79.47,79.57,108763.0,62.084,62.2322,61.9515,62.0295,108763.0
2017-06-13 09:35:00,79.55,79.59,79.31,79.42,40419.0,62.0139,62.0451,61.8268,61.9125,40419.0
2017-06-13 09:40:00,79.41,79.41,79.1,79.1,101005.0,61.9048,61.9048,61.6631,61.6631,101005.0
2017-06-13 09:45:00,79.1,79.28,79.1,79.22,53263.0,61.6631,61.8034,61.6631,61.7566,53263.0
2017-06-13 09:50:00,79.22,79.24,79.04,79.17,50690.0,61.7566,61.7722,61.6163,61.7177,50690.0
2017-06-13 09:55:00,79.17,79.18,78.99,79.01,48337.0,61.7177,61.7255,61.5773,61.5929,48337.0
2017-06-13 10:00:00,79.01,79.14,78.99,79.09,67800.0,61.5929,61.6943,61.5773,61.6553,67800.0
2017-06-13 10:05:00,79.08,79.2,79.08,79.16,93594.0,61.6475,61.741,61.6475,61.7099,93594.0
2017-06-13 10:10:00,79.17,79.32,79.17,79.28,67474.0,61.7177,61.8346,61.7177,61.8034,67474.0
2017-06-13 10:15:00,79.28,79.37,79.23,79.29,35380.0,61.8034,61.8736,61.7644,61.8112,35380.0
2017-06-13 10:20:00,79.3,79.34,79.26,79.34,47678.0,61.819,61.8502,61.7878,61.8502,47678.0
2017-06-13 10:25:00,79.34,79.4,79.33,79.37,31663.0,61.8502,61.897,61.8424,61.8736,31663.0
2017-06-13 10:30:00,79.38,79.41,79.32,79.37,61568.0,61.8814,61.9048,61.8346,61.8736,61568.0
2017-06-13 10:35:00,79.38,79.48,79.35,79.45,61211.0,61.8814,61.9593,61.858,61.9359,61211.0
2017-06-13 10:40:00,79.44,79.49,79.36,79.39,33114.0,61.9281,61.9671,61.8658,61.8892,33114.0
2017-06-13 10:45:00,79.39,79.58,79.38,79.56,42555.0,61.8892,62.0373,61.8814,62.0217,42555.0
2017-06-13 10:50:00,79.56,79.73,79.55,79.63,66423.0,62.0217,62.1542,62.0139,62.0763,66423.0
2017-06-13 10:55:00,79.63,79.77,79.63,79.73,41497.0,62.0763,62.1854,62.0763,62.1542,41497.0
2017-06-13 11:00:00,79.7,79.7,79.5,79.55,38499.0,62.1308,62.1308,61.9749,62.0139,38499.0
2017-06-13 11:05:00,79.56,79.64,79.52,79.64,32135.0,62.0217,62.084,61.9905,62.084,32135.0
2017-06-13 11:10:00,79.64,79.65,79.49,79.58,37102.0,62.084,62.0918,61.9671,62.0373,37102.0
2017-06-13 11:15:00,79.59,79.67,79.59,79.6,64079.0,62.0451,62.1074,62.0451,62.0529,64079.0
2017-06-13 11:20:00,79.61,79.65,79.5,79.54,48622.0,62.0607,62.0918,61.9749,62.0061,48622.0
2017-06-13 11:25:00,79.53,79.61,79.47,79.59,58635.0,61.9983,62.0607,61.9515,62.0451,58635.0
2017-06-13 11:30:00,79.59,79.68,79.51,79.65,48508.0,62.0451,62.1152,61.9827,62.0918,48508.0
2017-06-13 11:35:00,79.66,79.81,79.65,79.74,57312.0,62.0996,62.2166,62.0918,62.162,57312.0
2017-06-13 11:40:00,79.75,79.76,79.63,79.69,48972.0,62.1698,62.1776,62.0763,62.123,48972.0
2017-06-13 11:45:00,79.69,79.72,79.58,79.59,36671.0,62.123,62.1464,62.0373,62.0451,36671.0
2017-06-13 11:50:00,79.58,79.59,79.49,79.52,47605.0,62.0373,62.0451,61.9671,61.9905,47605.0
2017-06-13 11:55:00,79.52,79.52,79.4,79.43,35458.0,61.9905,61.9905,61.897,61.9203,35458.0
2017-06-13 12:00:00,79.42,79.44,79.39,79.4,38347.0,61.9125,61.9281,61.8892,61.897,38347.0
2017-06-13 12:05:00,79.4,79.41,79.3,79.33,52616.0,61.897,61.9048,61.819,61.8424,52616.0
2017-06-13 12:10:00,79.32,79.4,79.3,79.39,32653.0,61.8346,61.897,61.819,61.8892,32653.0
2017-06-13 12:15:00,79.39,79.4,79.32,79.38,29890.0,61.8892,61.897,61.8346,61.8814,29890.0
2017-06-13 12:20:00,79.38,79.4,79.33,79.39,25001.0,61.8814,61.897,61.8424,61.8892,25001.0
2017-06-13 12:25:00,79.39,79.44,79.39,79.43,27379.0,61.8892,61.9281,61.8892,61.9203,27379.0
2017-06-13 12:30:00,79.44,79.53,79.42,79.52,31609.0,61.9281,61.9983,61.9125,61.9905,31609.0
2017-06-13 12:35:00,79.53,79.56,79.49,79.53,23532.0,61.9983,62.0217,61.9671,61.9983,23532.0
2017-06-13 12:40:00,79.53,79.55,79.45,79.47,35852.0,61.9983,62.0139,61.9359,61.9515,35852.0
2017-06-13 12:45:00,79.47,79.53,79.45,79.46,34217.0,61.9515,61.9983,61.9359,61.9437,34217.0
2017-06-13 12:50:00,79.45,79.49,79.4,79.42,29040.0,61.9359,61.9671,61.897,61.9125,29040.0
2017-06-13 12:55:00,79.42,79.49,79.4,79.47,27164.0,61.9125,61.9671,61.897,61.9515,27164.0
2017-06-13 13:00:00,79.48,79.49,79.44,79.44,32839.0,61.9593,61.9671,61.9281,61.9281,32839.0
2017-06-13 13:05:00,79.44,79.45,79.38,79.43,38945.0,61.9281,61.9359,61.8814,61.9203,38945.0
2017-06-13 13:10:00,79.44,79.47,79.4,79.42,27553.0,61.9281,61.9515,61.897,61.9125,27553.0
2017-06-13 13:15:00,79.42,79.43,79.4,79.41,14897.0,61.9125,61.9203,61.897,61.9048,14897.0
2017-06-13 13:20:00,79.4,79.46,79.4,79.42,30450.0,61.897,61.9437,61.897,61.9125,30450.0
2017-06-13 13:25:00,79.42,79.44,79.42,79.44,11813.0,61.9125,61.9281,61.9125,61.9281,11813.0
2017-06-13 13:30:00,79.44,79.46,79.42,79.43,28596.0,61.9281,61.9437,61.9125,61.9203,28596.0
2017-06-13 13:35:00,79.43,79.45,79.34,79.37,51770.0,61.9203,61.9359,61.8502,61.8736,51770.0
2017-06-13 13:40:00,79.36,79.39,79.33,79.36,24696.0,61.8658,61.8892,61.8424,61.8658,24696.0
2017-06-13 13:45:00,79.35,79.42,79.35,79.39,35079.0,61.858,61.9125,61.858,61.8892,35079.0
2017-06-13 13:50:00,79.38,79.38,79.36,79.38,22774.0,61.8814,61.8814,61.8658,61.8814,22774.0
2017-06-13 13:55:00,79.38,79.4,79.33,79.4,36208.0,61.8814,61.897,61.8424,61.897,36208.0
2017-06-13 14:00:00,79.39,79.39,79.36,79.38,21410.0,61.8892,61.8892,61.8658,61.8814,21410.0
2017-06-13 14:05:00,79.38,79.56,79.37,79.53,54285.0,61.8814,62.0217,61.8736,61.9983,54285.0
2017-06-13 14:10:00,79.54,79.6,79.52,79.52,36692.0,62.0061,62.0529,61.9905,61.9905,36692.0
2017-06-13 14:15:00,79.51,79.57,79.48,79.55,27544.0,61.9827,62.0295,61.9593,62.0139,27544.0
2017-06-13 14:20:00,79.55,79.57,79.49,79.54,45426.0,62.0139,62.0295,61.9671,62.0061,45426.0
2017-06-13 14:25:00,79.55,79.69,79.5,79.67,73448.0,62.0139,62.123,61.9749,62.1074,73448.0
2017-06-13 14:30:00,79.67,79.69,79.62,79.65,37369.0,62.1074,62.123,62.0685,62.0918,37369.0
2017-06-13 14:35:00,79.65,79.74,79.64,79.73,39708.0,62.0918,62.162,62.084,62.1542,39708.0
2017-06-13 14:40:00,79.73,79.74,79.68,79.68,33979.0,62.1542,62.162,62.1152,62.1152,33979.0
2017-06-13 14:45:00,79.68,79.69,79.65,79.68,46401.0,62.1152,62.123,62.0918,62.1152,46401.0
2017-06-13 14:50:00,79.67,79.72,79.66,79.67,40471.0,62.1074,62.1464,62.0996,62.1074,40471.0
2017-06-13 14:55:00,79.67,79.67,79.6,79.64,36557.0,62.1074,62.1074,62.0529,62.084,36557.0
2017-06-13 15:00:00,79.63,79.68,79.6,79.62,66990.0,62.0763,62.1152,62.0529,62.0685,66990.0
2017-06-13 15:05:00,79.63,79.73,79.62,79.7,43754.0,62.0763,62.1542,62.0685,62.1308,43754.0
2017-06-13 15:10:00,79.7,79.79,79.69,79.78,38356.0,62.1308,62.201,62.123,62.1932,38356.0
2017-06-13 15:15:00,79.79,79.83,79.76,79.78,53860.0,62.201,62.2322,62.1776,62.1932,53860.0
2017-06-13 15:20:00,79.79,79.91,79.79,79.91,62924.0,62.201,62.2945,62.201,62.2945,62924.0
2017-06-13 15:25:00,79.9,79.92,79.86,79.91,83698.0,62.2867,62.3023,62.2556,62.2945,83698.0
2017-06-13 15:30:00,79.9,79.93,79.88,79.92,70614.0,62.2867,62.3101,62.2711,62.3023,70614.0
2017-06-13 15:35:00,79.92,79.98,79.87,79.98,79251.0,62.3023,62.3491,62.2633,62.3491,79251.0
2017-06-13 15:40:00,79.98,79.99,79.86,79.89,181466.0,62.3491,62.3569,62.2556,62.2789,181466.0
2017-06-13 15:45:00,79.88,79.9,79.82,79.83,146637.0,62.2711,62.2867,62.2244,62.2322,146637.0
2017-06-13 15:50:00,79.84,79.88,79.81,79.85,111955.0,62.24,62.2711,62.2166,62.2478,111955.0
2017-06-13 15:55:00,79.86,79.9,79.83,79.87,186828.0,62.2556,62.2867,62.2322,62.2633,186828.0
2017-06-14 09:30:00,80.02,80.04,79.77,79.91,86565.0,62.3803,62.3959,62.1854,62.2945,86565.0
2017-06-14 09:35:00,79.94,80.12,79.92,80.08,59788.0,62.3179,62.4582,62.3023,62.4271,59788.0
2017-06-14 09:40:00,80.07,80.18,80.03,80.07,34735.0,62.4193,62.505,62.3881,62.4193,34735.0
2017-06-14 09:45:00,80.06,80.06,79.87,79.9,56935.0,62.4115,62.4115,62.2633,62.2867,56935.0
2017-06-14 09:50:00,79.9,79.93,79.87,79.88,52496.0,62.2867,62.3101,62.2633,62.2711,52496.0
2017-06-14 09:55:00,79.89,79.92,79.86,79.88,40482.0,62.2789,62.3023,62.2556,62.2711,40482.0
2017-06-14 10:00:00,79.88,79.93,79.85,79.93,64089.0,62.2711,62.3101,62.2478,62.3101,64089.0
2017-06-14 10:05:00,79.93,79.97,79.85,79.88,84579.0,62.3101,62.3413,62.2478,62.2711,84579.0
2017-06-14 10:10:00,79.88,79.89,79.66,79.72,62953.0,62.2711,62.2789,62.0996,62.1464,62953.0
2017-06-14 10:15:00,79.72,79.8,79.67,79.79,50351.0,62.1464,62.2088,62.1074,62.201,50351.0
2017-06-14 10:20:00,79.79,79.81,79.71,79.8,43547.0,62.201,62.2166,62.1386,62.2088,43547.0
2017-06-14 10:25:00,79.8,79.87,79.8,79.87,36975.0,62.2088,62.2633,62.2088,62.2633,36975.0
2017-06-14 10:30:00,79.87,79.88,79.75,79.83,75820.0,62.2633,62.2711,62.1698,62.2322,75820.0
2017-06-14 10:35:00,79.84,79.87,79.81,79.85,34944.0,62.24,62.2633,62.2166,62.2478,34944.0
2017-06-14 10:40:00,79.86,79.92,79.85,79.86,24376.0,62.2556,62.3023,62.2478,62.2556,24376.0
2017-06-14 10:45:00,79.87,79.94,79.85,79.86,48249.0,62.2633,62.3179,62.2478,62.2556,48249.0
2017-06-14 10:50:00,79.86,79.93,79.85,79.93,35829.0,62.2556,62.3101,62.2478,62.3101,35829.0
2017-06-14 10:55:00,79.92,79.93,79.87,79.91,37259.0,62.3023,62.3101,62.2633,62.2945,37259.0
2017-06-14 11:00:00,79.92,79.98,79.88,79.92,47797.0,62.3023,62.3491,62.2711,62.3023,47797.0
2017-06-14 11:05:00,79.92,80.0,79.9,79.91,57489.0,62.3023,62.3647,62.2867,62.2945,57489.0
2017-06-14 11:10:00,79.91,79.92,79.86,79.91,65419.0,62.2945,62.3023,62.2556,62.2945,65419.0
2017-06-14 11:15:00,79.91,80.0,79.89,79.99,39489.0,62.2945,62.3647,62.2789,62.3569,39489.0
2017-06-14 11:20:00,80.0,80.18,79.99,80.08,72036.0,62.3647,62.505,62.3569,62.4271,72036.0
2017-06-14 11:25:00,80.06,80.06,79.93,79.96,43906.0,62.4115,62.4115,62.3101,62.3335,43906.0
2017-06-14 11:30:00,79.96,79.98,79.9,79.91,38320.0,62.3335,62.3491,62.2867,62.2945,38320.0
2017-06-14 11:35:00,79.91,79.93,79.88,79.89,44112.0,62.2945,62.3101,62.2711,62.2789,44112.0
2017-06-14 11:40:00,79.89,79.93,79.88,79.89,61305.0,62.2789,62.3101,62.2711,62.2789,61305.0
2017-06-14 11:45:00,79.89,79.94,79.88,79.93,39054.0,62.2789,62.3179,62.2711,62.3101,39054.0
2017-06-14 11:50:00,79.93,79.94,79.9,79.91,26672.0,62.3101,62.3179,62.2867,62.2945,26672.0
2017-06-14 11:55:00,79.91,79.95,79.88,79.94,37435.0,62.2945,62.3257,62.2711,62.3179,37435.0
2017-06-14 12:00:00,79.93,80.05,79.93,80.05,43150.0,62.3101,62.4037,62.3101,62.4037,43150.0
2017-06-14 12:05:00,80.05,80.09,80.03,80.04,13839.0,62.4037,62.4349,62.3881,62.3959,13839.0
2017-06-14 12:10:00,80.04,80.13,80.03,80.11,31709.0,62.3959,62.466,62.3881,62.4504,31709.0
2017-06-14 12:15:00,80.11,80.23,80.11,80.22,34713.0,62.4504,62.544,62.4504,62.5362,34713.0
2017-06-14 12:20:00,80.21,80.25,80.15,80.16,21873.0,62.5284,62.5596,62.4816,62.4894,21873.0
2017-06-14 12:25:00,80.15,80.19,80.13,80.13,22343.0,62.4816,62.5128,62.466,62.466,22343.0
2017-06-14 12:30:00,80.13,80.18,80.1,80.12,19973.0,62.466,62.505,62.4426,62.4582,19973.0
2017-06-14 12:35:00,80.11,80.12,80.08,80.11,21327.0,62.4504,62.4582,62.4271,62.4504,21327.0
2017-06-14 12:40:00,80.12,80.16,80.11,80.14,26995.0,62.4582,62.4894,62.4504,62.4738,26995.0
2017-06-14 12:45:00,80.13,80.13,80.06,80.08,18029.0,62.466,62.466,62.4115,62.4271,18029.0
2017-06-14 12:50:00,80.07,80.09,80.04,80.05,24345.0,62.4193,62.4349,62.3959,62.4037,24345.0
2017-06-14 12:55:00,80.05,80.09,80.02,80.09,26146.0,62.4037,62.4349,62.3803,62.4349,26146.0
2017-06-14 13:00:00,80.09,80.17,80.06,80.15,27562.0,62.4349,62.4972,62.4115,62.4816,27562.0
2017-06-14 13:05:00,80.15,80.21,80.15,80.17,29062.0,62.4816,62.5284,62.4816,62.4972,29062.0
2017-06-14 13:10:00,80.18,80.21,80.15,80.18,22177.0,62.505,62.5284,62.4816,62.505,22177.0
2017-06-14 13:15:00,80.18,80.25,80.16,80.22,39123.0,62.505,62.5596,62.4894,62.5362,39123.0
2017-06-14 13:20:00,80.22,80.26,80.2,80.23,15699.0,62.5362,62.5674,62.5206,62.544,15699.0
2017-06-14 13:25:00,80.24,80.24,80.19,80.21,24078.0,62.5518,62.5518,62.5128,62.5284,24078.0
2017-06-14 13:30:00,80.21,80.3,80.18,80.29,26559.0,62.5284,62.5986,62.505,62.5908,26559.0
2017-06-14 13:35:00,80.3,80.3,80.22,80.26,25759.0,62.5986,62.5986,62.5362,62.5674,25759.0
2017-06-14 13:40:00,80.26,80.31,80.24,80.29,24274.0,62.5674,62.6064,62.5518,62.5908,24274.0
2017-06-14 13:45:00,80.29,80.34,80.28,80.34,43691.0,62.5908,62.6297,62.583,62.6297,43691.0
2017-06-14 13:50:00,80.34,80.38,80.27,80.27,21050.0,62.6297,62.6609,62.5752,62.5752,21050.0
2017-06-14 13:55:00,80.28,80.34,80.27,80.32,30103.0,62.583,62.6297,62.5752,62.6141,30103.0
2017-06-14 14:00:00,80.32,80.32,80.24,80.25,43083.0,62.6141,62.6141,62.5518,62.5596,43083.0
2017-06-14 14:05:00,80.25,80.36,80.25,80.26,34246.0,62.5596,62.6453,62.5596,62.5674,34246.0
2017-06-14 14:10:00,80.26,80.4,80.23,80.4,51669.0,62.5674,62.6765,62.544,62.6765,51669.0
2017-06-14 14:15:00,80.39,80.4,80.34,80.38,53637.0,62.6687,62.6765,62.6297,62.6609,53637.0
2017-06-14 14:20:00,80.38,80.47,80.35,80.43,39688.0,62.6609,62.7311,62.6375,62.6999,39688.0
2017-06-14 14:25:00,80.43,80.47,80.42,80.45,34300.0,62.6999,62.7311,62.6921,62.7155,34300.0
2017-06-14 14:30:00,80.45,80.6,80.45,80.57,73824.0,62.7155,62.8324,62.7155,62.809,73824.0
2017-06-14 14:35:00,80.55,80.58,80.48,80.56,56528.0,62.7934,62.8168,62.7389,62.8012,56528.0
2017-06-14 14:40:00,80.57,80.64,80.52,80.54,86604.0,62.809,62.8636,62.7701,62.7857,86604.0
2017-06-14 14:45:00,80.54,80.67,80.5,80.65,82687.0,62.7857,62.887,62.7545,62.8714,82687.0
2017-06-14 14:50:00,80.64,80.65,80.52,80.52,57648.0,62.8636,62.8714,62.7701,62.7701,57648.0
2017-06-14 14:55:00,80.53,80.64,80.52,80.58,34420.0,62.7779,62.8636,62.7701,62.8168,34420.0
2017-06-14 15:00:00,80.58,80.58,80.45,80.47,34742.0,62.8168,62.8168,62.7155,62.7311,34742.0
2017-06-14 15:05:00,80.47,80.57,80.44,80.46,116938.0,62.7311,62.809,62.7077,62.7233,116938.0
2017-06-14 15:10:00,80.46,80.47,80.42,80.45,68453.0,62.7233,62.7311,62.6921,62.7155,68453.0
2017-06-14 15:15:00,80.45,80.51,80.38,80.49,70614.0,62.7155,62.7623,62.6609,62.7467,70614.0
2017-06-14 15:20:00,80.5,80.53,80.44,80.47,51635.0,62.7545,62.7779,62.7077,62.7311,51635.0
2017-06-14 15:25:00,80.47,80.54,80.46,80.54,64619.0,62.7311,62.7857,62.7233,62.7857,64619.0
2017-06-14 15:30:00,80.54,80.62,80.53,80.6,77847.0,62.7857,62.848,62.7779,62.8324,77847.0
2017-06-14 15:35:00,80.61,80.71,80.61,80.7,102265.0,62.8402,62.9182,62.8402,62.9104,102265.0
2017-06-14 15:40:00,80.7,80.74,80.69,80.73,97358.0,62.9104,62.9416,62.9026,62.9338,97358.0
2017-06-14 15:45:00,80.73,80.78,80.66,80.78,144547.0,62.9338,62.9727,62.8792,62.9727,144547.0
2017-06-14 15:50:00,80.77,80.83,80.77,80.81,189726.0,62.965,63.0117,62.965,62.9961,189726.0
2017-06-14 15:55:00,80.81,80.86,80.8,80.81,290748.0,62.9961,63.0351,62.9883,62.9961,290748.0
2017-06-15 09:30:00,80.68,80.9,80.65,80.81,149192.0,62.8948,63.0663,62.8714,62.9961,149192.0
2017-06-15 09:35:00,80.79,80.82,80.19,80.36,55719.0,62.9805,63.0039,62.5128,62.6453,55719.0
2017-06-15 09:40:00,80.33,80.37,80.13,80.13,28882.0,62.6219,62.6531,62.466,62.466,28882.0
2017-06-15 09:45:00,80.11,80.32,80.05,80.05,36773.0,62.4504,62.6141,62.4037,62.4037,36773.0
2017-06-15 09:50:00,80.05,80.06,79.71,79.73,99827.0,62.4037,62.4115,62.1386,62.1542,99827.0
2017-06-15 09:55:00,79.72,79.81,79.7,79.77,59740.0,62.1464,62.2166,62.1308,62.1854,59740.0
2017-06-15 10:00:00,79.77,79.95,79.65,79.89,95339.0,62.1854,62.3257,62.0918,62.2789,95339.0
2017-06-15 10:05:00,79.89,79.97,79.8,79.94,101266.0,62.2789,62.3413,62.2088,62.3179,101266.0
2017-06-15 10:10:00,79.95,80.11,79.95,80.06,47865.0,62.3257,62.4504,62.3257,62.4115,47865.0
2017-06-15 10:15:00,80.05,80.11,79.97,80.04,38151.0,62.4037,62.4504,62.3413,62.3959,38151.0
2017-06-15 10:20:00,80.05,80.2,80.04,80.2,37165.0,62.4037,62.5206,62.3959,62.5206,37165.0
2017-06-15 10:25:00,80.19,80.26,80.16,80.2,36313.0,62.5128,62.5674,62.4894,62.5206,36313.0
2017-06-15 10:30:00,80.18,80.25,80.13,80.24,36730.0,62.505,62.5596,62.466,62.5518,36730.0
2017-06-15 10:35:00,80.23,80.35,80.19,80.31,63336.0,62.544,62.6375,62.5128,62.6064,63336.0
2017-06-15 10:40:00,80.31,80.34,80.26,80.32,63111.0,62.6064,62.6297,62.5674,62.6141,63111.0
2017-06-15 10:45:00,80.32,80.34,80.1,80.1,69880.0,62.6141,62.6297,62.4426,62.4426,69880.0
2017-06-15 10:50:00,80.11,80.19,80.07,80.09,46859.0,62.4504,62.5128,62.4193,62.4349,46859.0
2017-06-15 10:55:00,80.09,80.21,80.02,80.2,45145.0,62.4349,62.5284,62.3803,62.5206,45145.0
2017-06-15 11:00:00,80.19,80.19,80.09,80.12,45709.0,62.5128,62.5128,62.4349,62.4582,45709.0
2017-06-15 11:05:00,80.12,80.16,80.04,80.04,102064.0,62.4582,62.4894,62.3959,62.3959,102064.0
2017-06-15 11:10:00,80.04,80.04,79.83,79.91,66834.0,62.3959,62.3959,62.2322,62.2945,66834.0
2017-06-15 11:15:00,79.93,79.96,79.84,79.86,35823.0,62.3101,62.3335,62.24,62.2556,35823.0
2017-06-15 11:20:00,79.86,79.96,79.84,79.96,46563.0,62.2556,62.3335,62.24,62.3335,46563.0
2017-06-15 11:25:00,79.96,80.09,79.95,80.08,38938.0,62.3335,62.4349,62.3257,62.4271,38938.0
2017-06-15 11:30:00,80.08,80.12,80.02,80.09,26121.0,62.4271,62.4582,62.3803,62.4349,26121.0
2017-06-15 11:35:00,80.09,80.1,80.03,80.05,30468.0,62.4349,62.4426,62.3881,62.4037,30468.0
2017-06-15 11:40:00,80.06,80.07,80.0,80.07,27799.0,62.4115,62.4193,62.3647,62.4193,27799.0
2017-06-15 11:45:00,80.06,80.07,79.89,79.96,32491.0,62.4115,62.4193,62.2789,62.3335,32491.0
2017-06-15 11:50:00,79.97,79.97,79.9,79.92,35197.0,62.3413,62.3413,62.2867,62.3023,35197.0
2017-06-15 11:55:00,79.92,80.02,79.9,79.99,27180.0,62.3023,62.3803,62.2867,62.3569,27180.0
2017-06-15 12:00:00,79.99,79.99,79.93,79.94,21235.0,62.3569,62.3569,62.3101,62.3179,21235.0
2017-06-15 12:05:00,79.94,80.03,79.91,80.02,28858.0,62.3179,62.3881,62.2945,62.3803,28858.0
2017-06-15 12:10:00,80.02,80.09,79.99,80.09,32070.0,62.3803,62.4349,62.3569,62.4349,32070.0
2017-06-15 12:15:00,80.08,80.25,80.08,80.22,42433.0,62.4271,62.5596,62.4271,62.5362,42433.0
2017-06-15 12:20:00,80.22,80.22,80.1,80.13,32949.0,62.5362,62.5362,62.4426,62.466,32949.0
2017-06-15 12:25:00,80.13,80.15,80.1,80.15,26829.0,62.466,62.4816,62.4426,62.4816,26829.0
2017-06-15 12:30:00,80.15,80.22,80.15,80.21,26127.0,62.4816,62.5362,62.4816,62.5284,26127.0
2017-06-15 12:35:00,80.2,80.28,80.17,80.2,35361.0,62.5206,62.583,62.4972,62.5206,35361.0
2017-06-15 12:40:00,80.2,80.24,80.15,80.21,31496.0,62.5206,62.5518,62.4816,62.5284,31496.0
2017-06-15 12:45:00,80.21,80.23,80.12,80.14,29868.0,62.5284,62.544,62.4582,62.4738,29868.0
2017-06-15 12:50:00,80.15,80.19,80.12,80.14,22765.0,62.4816,62.5128,62.4582,62.4738,22765.0
2017-06-15 12:55:00,80.13,80.23,80.09,80.21,24911.0,62.466,62.544,62.4349,62.5284,24911.0
2017-06-15 13:00:00,80.21,80.33,80.19,80.29,29178.0,62.5284,62.6219,62.5128,62.5908,29178.0
2017-06-15 13:05:00,80.29,80.34,80.26,80.31,26364.0,62.5908,62.6297,62.5674,62.6064,26364.0
2017-06-15 13:10:00,80.3,80.33,80.27,80.32,16750.0,62.5986,62.6219,62.5752,62.6141,16750.0
2017-06-15 13:15:00,80.32,80.33,80.22,80.22,34289.0,62.6141,62.6219,62.5362,62.5362,34289.0
2017-06-15 13:20:00,80.22,80.23,80.16,80.17,39204.0,62.5362,62.544,62.4894,62.4972,39204.0
2017-06-15 13:25:00,80.17,80.19,80.09,80.11,30635.0,62.4972,62.5128,62.4349,62.4504,30635.0
2017-06-15 13:30:00,80.11,80.2,80.09,80.14,26347.0,62.4504,62.5206,62.4349,62.4738,26347.0
2017-06-15 13:35:00,80.13,80.18,80.12,80.17,28452.0,62.466,62.505,62.4582,62.4972,28452.0
2017-06-15 13:40:00,80.17,80.18,80.05,80.09,75403.0,62.4972,62.505,62.4037,62.4349,75403.0
2017-06-15 13:45:00,80.09,80.1,80.0,80.0,42052.0,62.4349,62.4426,62.3647,62.3647,42052.0
2017-06-15 13:50:00,80.0,80.03,79.95,79.96,43076.0,62.3647,62.3881,62.3257,62.3335,43076.0
2017-06-15 13:55:00,79.96,80.01,79.92,79.96,43074.0,62.3335,62.3725,62.3023,62.3335,43074.0
2017-06-15 14:00:00,79.96,79.97,79.9,79.94,22934.0,62.3335,62.3413,62.2867,62.3179,22934.0
2017-06-15 14:05:00,79.94,80.08,79.94,80.07,43741.0,62.3179,62.4271,62.3179,62.4193,43741.0
2017-06-15 14:10:00,80.08,80.09,80.04,80.05,40645.0,62.4271,62.4349,62.3959,62.4037,40645.0
2017-06-15 14:15:00,80.05,80.07,79.99,80.05,34251.0,62.4037,62.4193,62.3569,62.4037,34251.0
2017-06-15 14:20:00,80.05,80.07,80.0,80.02,34679.0,62.4037,62.4193,62.3647,62.3803,34679.0
2017-06-15 14:25:00,80.03,80.06,79.98,80.01,58783.0,62.3881,62.4115,62.3491,62.3725,58783.0
2017-06-15 14:30:00,79.99,80.01,79.97,79.99,22391.0,62.3569,62.3725,62.3413,62.3569,22391.0
2017-06-15 14:35:00,80.0,80.02,79.95,79.96,36817.0,62.3647,62.3803,62.3257,62.3335,36817.0
2017-06-15 14:40:00,79.96,80.0,79.91,80.0,28279.0,62.3335,62.3647,62.2945,62.3647,28279.0
2017-06-15 14:45:00,79.99,79.99,79.92,79.96,45521.0,62.3569,62.3569,62.3023,62.3335,45521.0
2017-06-15 14:50:00,79.95,80.09,79.93,80.07,99999.0,62.3257,62.4349,62.3101,62.4193,99999.0
2017-06-15 14:55:00,80.07,80.14,80.04,80.13,32251.0,62.4193,62.4738,62.3959,62.466,32251.0
2017-06-15 15:00:00,80.15,80.23,80.14,80.2,39477.0,62.4816,62.544,62.4738,62.5206,39477.0
2017-06-15 15:05:00,80.2,80.29,80.17,80.29,45211.0,62.5206,62.5908,62.4972,62.5908,45211.0
2017-06-15 15:10:00,80.28,80.29,80.23,80.24,30478.0,62.583,62.5908,62.544,62.5518,30478.0
2017-06-15 15:15:00,80.25,80.29,80.23,80.25,30094.0,62.5596,62.5908,62.544,62.5596,30094.0
2017-06-15 15:20:00,80.26,80.28,80.21,80.24,46815.0,62.5674,62.583,62.5284,62.5518,46815.0
2017-06-15 15:25:00,80.25,80.3,80.24,80.26,35566.0,62.5596,62.5986,62.5518,62.5674,35566.0
2017-06-15 15:30:00,80.26,80.29,80.24,80.25,36046.0,62.5674,62.5908,62.5518,62.5596,36046.0
2017-06-15 15:35:00,80.25,80.25,80.16,80.2,68619.0,62.5596,62.5596,62.4894,62.5206,68619.0
2017-06-15 15:40:00,80.19,80.2,80.15,80.17,66370.0,62.5128,62.5206,62.4816,62.4972,66370.0
2017-06-15 15:45:00,80.16,80.16,80.08,80.11,101902.0,62.4894,62.4894,62.4271,62.4504,101902.0
2017-06-15 15:50:00,80.11,80.11,80.02,80.02,108111.0,62.4504,62.4504,62.3803,62.3803,108111.0
2017-06-15 15:55:00,80.02,80.1,80.0,80.1,206758.0,62.3803,62.4426,62.3647,62.4426,206758.0
2017-06-16 09:30:00,79.21,79.46,77.77,78.27,1078633.0,61.7488,61.9437,60.6263,61.0161,1078633.0
2017-06-16 09:35:00,78.24,78.31,77.47,77.7,325400.0,60.9927,61.0472,60.3924,60.5717,325400.0
2017-06-16 09:40:00,77.7,77.77,77.22,77.36,469181.0,60.5717,60.6263,60.1975,60.3067,469181.0
2017-06-16 09:45:00,77.36,77.36,77.0,77.15,358015.0,60.3067,60.3067,60.026,60.1429,358015.0
2017-06-16 09:50:00,77.17,77.17,76.1,76.41,560818.0,60.1585,60.1585,59.3244,59.5661,560818.0
2017-06-16 09:55:00,76.43,76.59,76.15,76.15,436909.0,59.5817,59.7064,59.3634,59.3634,436909.0
2017-06-16 10:00:00,76.16,76.25,75.58,75.81,792860.0,59.3712,59.4413,58.919,59.0983,792860.0
2017-06-16 10:05:00,75.84,76.44,75.72,76.15,407804.0,59.1217,59.5895,59.0282,59.3634,407804.0
2017-06-16 10:10:00,76.19,76.21,75.46,75.79,364669.0,59.3946,59.4102,58.8255,59.0827,364669.0
2017-06-16 10:15:00,75.77,76.23,75.7,76.18,247311.0,59.0672,59.4258,59.0126,59.3868,247311.0
2017-06-16 10:20:00,76.18,76.66,76.1,76.65,223906.0,59.3868,59.761,59.3244,59.7532,223906.0
2017-06-16 10:25:00,76.63,76.65,76.24,76.24,149076.0,59.7376,59.7532,59.4335,59.4335,149076.0
2017-06-16 10:30:00,76.23,76.25,76.05,76.15,118801.0,59.4258,59.4413,59.2854,59.3634,118801.0
2017-06-16 10:35:00,76.14,76.31,76.0,76.14,167913.0,59.3556,59.4881,59.2465,59.3556,167913.0
2017-06-16 10:40:00,76.11,76.13,75.78,75.8,153770.0,59.3322,59.3478,59.075,59.0905,153770.0
2017-06-16 10:45:00,75.82,75.94,75.72,75.73,151300.0,59.1061,59.1997,59.0282,59.036,151300.0
2017-06-16 10:50:00,75.74,75.79,75.6,75.79,112867.0,59.0438,59.0827,58.9346,59.0827,112867.0
2017-06-16 10:55:00,75.79,76.04,75.76,75.97,197937.0,59.0827,59.2776,59.0594,59.2231,197937.0
2017-06-16 11:00:00,75.96,76.02,75.93,75.97,262584.0,59.2153,59.262,59.1919,59.2231,262584.0
2017-06-16 11:05:00,75.95,76.38,75.91,76.37,147810.0,59.2075,59.5427,59.1763,59.5349,147810.0
2017-06-16 11:10:00,76.36,76.46,76.26,76.4,104313.0,59.5271,59.6051,59.4491,59.5583,104313.0
2017-06-16 11:15:00,76.39,76.55,76.34,76.46,216667.0,59.5505,59.6752,59.5115,59.6051,216667.0
2017-06-16 11:20:00,76.47,76.47,76.12,76.23,92083.0,59.6128,59.6128,59.34,59.4258,92083.0
2017-06-16 11:25:00,76.24,76.26,75.94,75.95,109730.0,59.4335,59.4491,59.1997,59.2075,109730.0
2017-06-16 11:30:00,75.94,76.13,75.81,75.83,106661.0,59.1997,59.3478,59.0983,59.1139,106661.0
2017-06-16 11:35:00,75.84,75.84,75.56,75.65,141306.0,59.1217,59.1217,58.9034,58.9736,141306.0
2017-06-16 11:40:00,75.65,75.97,75.63,75.97,153542.0,58.9736,59.2231,58.958,59.2231,153542.0
2017-06-16 11:45:00,75.97,76.28,75.95,76.25,101340.0,59.2231,59.4647,59.2075,59.4413,101340.0
2017-06-16 11:50:00,76.26,76.44,76.06,76.41,90938.0,59.4491,59.5895,59.2932,59.5661,90938.0
2017-06-16 11:55:00,76.41,76.52,76.26,76.27,114070.0,59.5661,59.6518,59.4491,59.4569,114070.0
2017-06-16 12:00:00,76.27,76.33,76.21,76.21,77460.0,59.4569,59.5037,59.4102,59.4102,77460.0
2017-06-16 12:05:00,76.23,76.34,76.21,76.3,128114.0,59.4258,59.5115,59.4102,59.4803,128114.0
2017-06-16 12:10:00,76.3,76.38,76.29,76.34,78858.0,59.4803,59.5427,59.4725,59.5115,78858.0
2017-06-16 12:15:00,76.33,76.45,76.33,76.41,112987.0,59.5037,59.5973,59.5037,59.5661,112987.0
2017-06-16 12:20:00,76.41,76.5,76.2,76.28,60684.0,59.5661,59.6362,59.4024,59.4647,60684.0
2017-06-16 12:25:00,76.28,76.47,76.28,76.43,47641.0,59.4647,59.6128,59.4647,59.5817,47641.0
2017-06-16 12:30:00,76.43,76.58,76.43,76.52,79379.0,59.5817,59.6986,59.5817,59.6518,79379.0
2017-06-16 12:35:00,76.51,76.67,76.5,76.57,103658.0,59.644,59.7688,59.6362,59.6908,103658.0
2017-06-16 12:40:00,76.57,76.73,76.57,76.7,113913.0,59.6908,59.8155,59.6908,59.7921,113913.0
2017-06-16 12:45:00,76.71,76.78,76.65,76.77,98860.0,59.7999,59.8545,59.7532,59.8467,98860.0
2017-06-16 12:50:00,76.76,76.85,76.75,76.84,65791.0,59.8389,59.9091,59.8311,59.9013,65791.0
2017-06-16 12:55:00,76.84,76.88,76.78,76.78,72857.0,59.9013,59.9325,59.8545,59.8545,72857.0
2017-06-16 13:00:00,76.79,76.84,76.73,76.79,62695.0,59.8623,59.9013,59.8155,59.8623,62695.0
2017-06-16 13:05:00,76.79,76.87,76.77,76.8,38312.0,59.8623,59.9247,59.8467,59.8701,38312.0
2017-06-16 13:10:00,76.79,76.84,76.73,76.76,39248.0,59.8623,59.9013,59.8155,59.8389,39248.0
2017-06-16 13:15:00,76.74,76.79,76.7,76.7,95140.0,59.8233,59.8623,59.7921,59.7921,95140.0
2017-06-16 13:20:00,76.71,76.75,76.59,76.61,46736.0,59.7999,59.8311,59.7064,59.722,46736.0
2017-06-16 13:25:00,76.58,76.6,76.52,76.53,45646.0,59.6986,59.7142,59.6518,59.6596,45646.0
2017-06-16 13:30:00,76.53,76.53,76.46,76.5,39041.0,59.6596,59.6596,59.6051,59.6362,39041.0
2017-06-16 13:35:00,76.5,76.7,76.5,76.57,100555.0,59.6362,59.7921,59.6362,59.6908,100555.0
2017-06-16 13:40:00,76.58,76.6,76.49,76.5,76067.0,59.6986,59.7142,59.6284,59.6362,76067.0
2017-06-16 13:45:00,76.49,76.51,76.46,76.48,37879.0,59.6284,59.644,59.6051,59.6206,37879.0
2017-06-16 13:50:00,76.48,76.49,76.37,76.41,57763.0,59.6206,59.6284,59.5349,59.5661,57763.0
2017-06-16 13:55:00,76.42,76.48,76.42,76.45,55316.0,59.5739,59.6206,59.5739,59.5973,55316.0
2017-06-16 14:00:00,76.45,76.6,76.45,76.58,77330.0,59.5973,59.7142,59.5973,59.6986,77330.0
2017-06-16 14:05:00,76.58,76.66,76.55,76.63,94669.0,59.6986,59.761,59.6752,59.7376,94669.0
2017-06-16 14:10:00,76.63,76.65,76.56,76.59,77455.0,59.7376,59.7532,59.683,59.7064,77455.0
2017-06-16 14:15:00,76.59,76.63,76.57,76.6,95972.0,59.7064,59.7376,59.6908,59.7142,95972.0
2017-06-16 14:20:00,76.6,76.86,76.6,76.84,93781.0,59.7142,59.9169,59.7142,59.9013,93781.0
2017-06-16 14:25:00,76.84,76.95,76.84,76.88,140239.0,59.9013,59.987,59.9013,59.9325,140239.0
2017-06-16 14:30:00,76.88,76.93,76.84,76.89,145903.0,59.9325,59.9714,59.9013,59.9403,145903.0
2017-06-16 14:35:00,76.89,76.96,76.87,76.91,87417.0,59.9403,59.9948,59.9247,59.9559,87417.0
2017-06-16 14:40:00,76.91,76.97,76.87,76.95,112621.0,59.9559,60.0026,59.9247,59.987,112621.0
2017-06-16 14:45:00,76.95,77.1,76.93,77.1,96383.0,59.987,60.104,59.9714,60.104,96383.0
2017-06-16 14:50:00,77.1,77.28,77.09,77.13,145241.0,60.104,60.2443,60.0962,60.1274,145241.0
2017-06-16 14:55:00,77.14,77.21,77.1,77.2,38248.0,60.1352,60.1897,60.104,60.1819,38248.0
2017-06-16 15:00:00,77.2,77.22,77.14,77.15,93083.0,60.1819,60.1975,60.1352,60.1429,93083.0
2017-06-16 15:05:00,77.15,77.19,77.1,77.11,91815.0,60.1429,60.1741,60.104,60.1118,91815.0
2017-06-16 15:10:00,77.11,77.12,77.0,77.02,201160.0,60.1118,60.1196,60.026,60.0416,201160.0
2017-06-16 15:15:00,77.02,77.07,76.97,77.07,117285.0,60.0416,60.0806,60.0026,60.0806,117285.0
2017-06-16 15:20:00,77.06,77.15,77.05,77.12,72159.0,60.0728,60.1429,60.065,60.1196,72159.0
2017-06-16 15:25:00,77.12,77.19,77.1,77.13,93445.0,60.1196,60.1741,60.104,60.1274,93445.0
2017-06-16 15:30:00,77.13,77.14,77.09,77.1,114850.0,60.1274,60.1352,60.0962,60.104,114850.0
2017-06-16 15:35:00,77.11,77.11,76.9,76.91,123148.0,60.1118,60.1118,59.9481,59.9559,123148.0
2017-06-16 15:40:00,76.91,76.96,76.82,76.87,183533.0,59.9559,59.9948,59.8857,59.9247,183533.0
2017-06-16 15:45:00,76.87,76.93,76.85,76.91,187537.0,59.9247,59.9714,59.9091,59.9559,187537.0
2017-06-16 15:50:00,76.92,77.03,76.91,77.02,190431.0,59.9636,60.0494,59.9559,60.0416,190431.0
2017-06-16 15:55:00,77.02,77.06,76.95,77.04,482408.0,60.0416,60.0728,59.987,60.0572,482408.0
2017-06-19 09:30:00,77.25,77.34,76.7,76.94,223599.0,60.2209,60.2911,59.7921,59.9792,223599.0
2017-06-19 09:35:00,76.96,77.1,76.53,76.6,95728.0,59.9948,60.104,59.6596,59.7142,95728.0
2017-06-19 09:40:00,76.61,76.9,76.55,76.87,68853.0,59.722,59.9481,59.6752,59.9247,68853.0
2017-06-19 09:45:00,76.88,77.13,76.82,77.1,109893.0,59.9325,60.1274,59.8857,60.104,109893.0
2017-06-19 09:50:00,77.1,77.1,76.83,76.91,91433.0,60.104,60.104,59.8935,59.9559,91433.0
2017-06-19 09:55:00,76.88,77.11,76.87,77.09,49314.0,59.9325,60.1118,59.9247,60.0962,49314.0
2017-06-19 10:00:00,77.1,77.21,77.05,77.1,86336.0,60.104,60.1897,60.065,60.104,86336.0
2017-06-19 10:05:00,77.1,77.13,77.01,77.02,48961.0,60.104,60.1274,60.0338,60.0416,48961.0
2017-06-19 10:10:00,77.04,77.05,76.95,76.99,81628.0,60.0572,60.065,59.987,60.0182,81628.0
2017-06-19 10:15:00,76.99,77.09,76.91,77.05,90448.0,60.0182,60.0962,59.9559,60.065,90448.0
2017-06-19 10:20:00,77.04,77.27,77.02,77.25,53533.0,60.0572,60.2365,60.0416,60.2209,53533.0
2017-06-19 10:25:00,77.26,77.45,77.25,77.44,77348.0,60.2287,60.3768,60.2209,60.369,77348.0
2017-06-19 10:30:00,77.43,77.45,77.35,77.4,75935.0,60.3612,60.3768,60.2989,60.3378,75935.0
2017-06-19 10:35:00,77.41,77.43,77.37,77.41,64539.0,60.3456,60.3612,60.3145,60.3456,64539.0
2017-06-19 10:40:00,77.41,77.45,77.36,77.4,66774.0,60.3456,60.3768,60.3067,60.3378,66774.0
2017-06-19 10:45:00,77.4,77.41,77.36,77.39,44882.0,60.3378,60.3456,60.3067,60.33,44882.0
2017-06-19 10:50:00,77.4,77.43,77.21,77.21,62978.0,60.3378,60.3612,60.1897,60.1897,62978.0
2017-06-19 10:55:00,77.21,77.33,77.21,77.27,53011.0,60.1897,60.2833,60.1897,60.2365,53011.0
2017-06-19 11:00:00,77.27,77.33,77.27,77.31,33954.0,60.2365,60.2833,60.2365,60.2677,33954.0
2017-06-19 11:05:00,77.3,77.31,77.18,77.22,47742.0,60.2599,60.2677,60.1663,60.1975,47742.0
2017-06-19 11:10:00,77.22,77.26,77.13,77.21,59126.0,60.1975,60.2287,60.1274,60.1897,59126.0
2017-06-19 11:15:00,77.21,77.29,77.2,77.28,57037.0,60.1897,60.2521,60.1819,60.2443,57037.0
2017-06-19 11:20:00,77.29,77.4,77.28,77.33,73131.0,60.2521,60.3378,60.2443,60.2833,73131.0
2017-06-19 11:25:00,77.34,77.55,77.31,77.55,72283.0,60.2911,60.4548,60.2677,60.4548,72283.0
2017-06-19 11:30:00,77.55,77.62,77.52,77.54,46950.0,60.4548,60.5093,60.4314,60.447,46950.0
2017-06-19 11:35:00,77.54,77.69,77.51,77.57,144780.0,60.447,60.5639,60.4236,60.4704,144780.0
2017-06-19 11:40:00,77.57,77.69,77.55,77.67,74486.0,60.4704,60.5639,60.4548,60.5483,74486.0
2017-06-19 11:45:00,77.67,77.83,77.67,77.76,93707.0,60.5483,60.673,60.5483,60.6185,93707.0
2017-06-19 11:50:00,77.78,77.78,77.66,77.75,64925.0,60.6341,60.6341,60.5405,60.6107,64925.0
2017-06-19 11:55:00,77.75,77.76,77.66,77.67,35795.0,60.6107,60.6185,60.5405,60.5483,35795.0
2017-06-19 12:00:00,77.66,77.81,77.65,77.77,32458.0,60.5405,60.6575,60.5327,60.6263,32458.0
2017-06-19 12:05:00,77.77,77.8,77.71,77.79,33970.0,60.6263,60.6497,60.5795,60.6419,33970.0
2017-06-19 12:10:00,77.79,77.84,77.79,77.79,38614.0,60.6419,60.6808,60.6419,60.6419,38614.0
2017-06-19 12:15:00,77.8,77.85,77.78,77.83,30373.0,60.6497,60.6886,60.6341,60.673,30373.0
2017-06-19 12:20:00,77.84,77.87,77.79,77.84,38247.0,60.6808,60.7042,60.6419,60.6808,38247.0
2017-06-19 12:25:00,77.85,77.88,77.81,77.81,19732.0,60.6886,60.712,60.6575,60.6575,19732.0
2017-06-19 12:30:00,77.8,77.82,77.73,77.82,44013.0,60.6497,60.6653,60.5951,60.6653,44013.0
2017-06-19 12:35:00,77.83,77.91,77.82,77.85,63325.0,60.673,60.7354,60.6653,60.6886,63325.0
2017-06-19 12:40:00,77.84,77.91,77.83,77.87,33331.0,60.6808,60.7354,60.673,60.7042,33331.0
2017-06-19 12:45:00,77.86,77.95,77.84,77.94,37108.0,60.6964,60.7666,60.6808,60.7588,37108.0
2017-06-19 12:50:00,77.95,77.95,77.86,77.88,44470.0,60.7666,60.7666,60.6964,60.712,44470.0
2017-06-19 12:55:00,77.88,77.9,77.86,77.88,35842.0,60.712,60.7276,60.6964,60.712,35842.0
2017-06-19 13:00:00,77.88,77.94,77.86,77.9,36925.0,60.712,60.7588,60.6964,60.7276,36925.0
2017-06-19 13:05:00,77.89,77.91,77.87,77.91,21111.0,60.7198,60.7354,60.7042,60.7354,21111.0
2017-06-19 13:10:00,77.9,77.94,77.9,77.9,21646.0,60.7276,60.7588,60.7276,60.7276,21646.0
2017-06-19 13:15:00,77.91,77.93,77.85,77.85,34015.0,60.7354,60.751,60.6886,60.6886,34015.0
2017-06-19 13:20:00,77.86,77.87,77.83,77.84,35996.0,60.6964,60.7042,60.673,60.6808,35996.0
2017-06-19 13:25:00,77.85,77.9,77.85,77.86,27220.0,60.6886,60.7276,60.6886,60.6964,27220.0
2017-06-19 13:30:00,77.86,77.92,77.86,77.88,21877.0,60.6964,60.7432,60.6964,60.712,21877.0
2017-06-19 13:35:00,77.87,77.95,77.87,77.9,102331.0,60.7042,60.7666,60.7042,60.7276,102331.0
2017-06-19 13:40:00,77.9,77.94,77.85,77.87,50479.0,60.7276,60.7588,60.6886,60.7042,50479.0
2017-06-19 13:45:00,77.88,77.89,77.85,77.86,42172.0,60.712,60.7198,60.6886,60.6964,42172.0
2017-06-19 13:50:00,77.85,77.87,77.78,77.85,42984.0,60.6886,60.7042,60.6341,60.6886,42984.0
2017-06-19 13:55:00,77.85,77.88,77.82,77.84,48646.0,60.6886,60.712,60.6653,60.6808,48646.0
2017-06-19 14:00:00,77.84,77.85,77.8,77.84,38125.0,60.6808,60.6886,60.6497,60.6808,38125.0
2017-06-19 14:05:00,77.84,77.94,77.84,77.92,55576.0,60.6808,60.7588,60.6808,60.7432,55576.0
2017-06-19 14:10:00,77.93,78.02,77.87,77.87,110118.0,60.751,60.8212,60.7042,60.7042,110118.0
2017-06-19 14:15:00,77.86,77.97,77.84,77.9,87824.0,60.6964,60.7822,60.6808,60.7276,87824.0
2017-06-19 14:20:00,77.9,77.94,77.87,77.92,53061.0,60.7276,60.7588,60.7042,60.7432,53061.0
2017-06-19 14:25:00,77.92,77.95,77.9,77.92,53302.0,60.7432,60.7666,60.7276,60.7432,53302.0
2017-06-19 14:30:00,77.92,78.0,77.92,77.97,44558.0,60.7432,60.8056,60.7432,60.7822,44558.0
2017-06-19 14:35:00,77.98,77.98,77.9,77.94,37844.0,60.79,60.79,60.7276,60.7588,37844.0
2017-06-19 14:40:00,77.95,77.97,77.86,77.89,69169.0,60.7666,60.7822,60.6964,60.7198,69169.0
2017-06-19 14:45:00,77.89,77.96,77.89,77.9,46283.0,60.7198,60.7744,60.7198,60.7276,46283.0
2017-06-19 14:50:00,77.9,77.96,77.86,77.93,37843.0,60.7276,60.7744,60.6964,60.751,37843.0
2017-06-19 14:55:00,77.93,77.94,77.9,77.93,49480.0,60.751,60.7588,60.7276,60.751,49480.0
2017-06-19 15:00:00,77.94,78.03,77.93,78.01,60439.0,60.7588,60.829,60.751,60.8134,60439.0
2017-06-19 15:05:00,78.01,78.03,77.97,78.02,44564.0,60.8134,60.829,60.7822,60.8212,44564.0
2017-06-19 15:10:00,78.03,78.04,77.96,77.96,76840.0,60.829,60.8368,60.7744,60.7744,76840.0
2017-06-19 15:15:00,77.96,78.01,77.94,78.01,45401.0,60.7744,60.8134,60.7588,60.8134,45401.0
2017-06-19 15:20:00,78.01,78.04,77.99,77.99,49690.0,60.8134,60.8368,60.7978,60.7978,49690.0
2017-06-19 15:25:00,77.99,78.0,77.95,77.97,47929.0,60.7978,60.8056,60.7666,60.7822,47929.0
2017-06-19 15:30:00,77.98,78.0,77.96,77.96,88869.0,60.79,60.8056,60.7744,60.7744,88869.0
2017-06-19 15:35:00,77.97,77.97,77.93,77.97,89198.0,60.7822,60.7822,60.751,60.7822,89198.0
2017-06-19 15:40:00,77.97,78.05,77.96,78.03,80921.0,60.7822,60.8446,60.7744,60.829,80921.0
2017-06-19 15:45:00,78.03,78.08,78.0,78.06,120758.0,60.829,60.8679,60.8056,60.8523,120758.0
2017-06-19 15:50:00,78.06,78.09,78.02,78.06,103119.0,60.8523,60.8757,60.8212,60.8523,103119.0
2017-06-19 15:55:00,78.06,78.1,78.02,78.07,224305.0,60.8523,60.8835,60.8212,60.8601,224305.0
2017-06-20 09:30:00,78.19,78.35,78.06,78.25,105362.0,60.9537,61.0784,60.8523,61.0005,105362.0
2017-06-20 09:35:00,78.23,78.32,78.0,78.16,48835.0,60.9849,61.055,60.8056,60.9303,48835.0
2017-06-20 09:40:00,78.15,78.17,77.93,78.0,86595.0,60.9225,60.9381,60.751,60.8056,86595.0
2017-06-20 09:45:00,78.0,78.1,77.84,77.95,67636.0,60.8056,60.8835,60.6808,60.7666,67636.0
2017-06-20 09:50:00,77.94,77.96,77.69,77.83,82751.0,60.7588,60.7744,60.5639,60.673,82751.0
2017-06-20 09:55:00,77.83,77.85,77.7,77.72,99560.0,60.673,60.6886,60.5717,60.5873,99560.0
2017-06-20 10:00:00,77.73,77.97,77.72,77.88,72417.0,60.5951,60.7822,60.5873,60.712,72417.0
2017-06-20 10:05:00,77.89,78.09,77.88,78.05,103788.0,60.7198,60.8757,60.712,60.8446,103788.0
2017-06-20 10:10:00,78.06,78.06,77.96,78.0,65317.0,60.8523,60.8523,60.7744,60.8056,65317.0
2017-06-20 10:15:00,78.0,78.04,77.96,77.98,58720.0,60.8056,60.8368,60.7744,60.79,58720.0
2017-06-20 10:20:00,77.97,78.08,77.95,78.07,107789.0,60.7822,60.8679,60.7666,60.8601,107789.0
2017-06-20 10:25:00,78.07,78.1,77.97,78.01,36848.0,60.8601,60.8835,60.7822,60.8134,36848.0
2017-06-20 10:30:00,78.02,78.05,77.95,77.97,160293.0,60.8212,60.8446,60.7666,60.7822,160293.0
2017-06-20 10:35:00,77.98,78.07,77.96,78.0,53364.0,60.79,60.8601,60.7744,60.8056,53364.0
2017-06-20 10:40:00,78.0,78.09,77.99,78.05,35852.0,60.8056,60.8757,60.7978,60.8446,35852.0
2017-06-20 10:45:00,78.06,78.26,78.04,78.25,53197.0,60.8523,61.0083,60.8368,61.0005,53197.0
2017-06-20 10:50:00,78.25,78.46,78.19,78.46,111009.0,61.0005,61.1642,60.9537,61.1642,111009.0
2017-06-20 10:55:00,78.45,78.49,78.24,78.27,86783.0,61.1564,61.1876,60.9927,61.0161,86783.0
2017-06-20 11:00:00,78.26,78.36,78.24,78.34,38987.0,61.0083,61.0862,60.9927,61.0706,38987.0
2017-06-20 11:05:00,78.33,78.49,78.3,78.48,42107.0,61.0628,61.1876,61.0394,61.1798,42107.0
2017-06-20 11:10:00,78.48,78.49,78.31,78.31,43132.0,61.1798,61.1876,61.0472,61.0472,43132.0
2017-06-20 11:15:00,78.31,78.4,78.29,78.31,55274.0,61.0472,61.1174,61.0316,61.0472,55274.0
2017-06-20 11:20:00,78.32,78.57,78.3,78.56,61055.0,61.055,61.2499,61.0394,61.2421,61055.0
2017-06-20 11:25:00,78.56,78.57,78.39,78.44,66760.0,61.2421,61.2499,61.1096,61.1486,66760.0
2017-06-20 11:30:00,78.45,78.53,78.44,78.48,36508.0,61.1564,61.2187,61.1486,61.1798,36508.0
2017-06-20 11:35:00,78.48,78.48,78.36,78.4,40903.0,61.1798,61.1798,61.0862,61.1174,40903.0
2017-06-20 11:40:00,78.39,78.42,78.29,78.29,61800.0,61.1096,61.133,61.0316,61.0316,61800.0
2017-06-20 11:45:00,78.28,78.29,78.19,78.22,39411.0,61.0238,61.0316,60.9537,60.9771,39411.0
2017-06-20 11:50:00,78.22,78.22,78.11,78.13,49163.0,60.9771,60.9771,60.8913,60.9069,49163.0
2017-06-20 11:55:00,78.12,78.13,77.98,77.98,67590.0,60.8991,60.9069,60.79,60.79,67590.0
2017-06-20 12:00:00,77.99,78.08,77.97,78.04,51741.0,60.7978,60.8679,60.7822,60.8368,51741.0
2017-06-20 12:05:00,78.05,78.08,78.0,78.03,32399.0,60.8446,60.8679,60.8056,60.829,32399.0
2017-06-20 12:10:00,78.04,78.09,77.99,78.08,41011.0,60.8368,60.8757,60.7978,60.8679,41011.0
2017-06-20 12:15:00,78.08,78.08,77.99,78.07,28949.0,60.8679,60.8679,60.7978,60.8601,28949.0
2017-06-20 12:20:00,78.07,78.14,78.04,78.1,62449.0,60.8601,60.9147,60.8368,60.8835,62449.0
2017-06-20 12:25:00,78.1,78.1,77.99,78.0,33248.0,60.8835,60.8835,60.7978,60.8056,33248.0
2017-06-20 12:30:00,78.0,78.01,77.88,77.9,80553.0,60.8056,60.8134,60.712,60.7276,80553.0
2017-06-20 12:35:00,77.9,77.91,77.83,77.86,42503.0,60.7276,60.7354,60.673,60.6964,42503.0
2017-06-20 12:40:00,77.87,77.92,77.85,77.92,42738.0,60.7042,60.7432,60.6886,60.7432,42738.0
2017-06-20 12:45:00,77.92,77.99,77.9,77.97,55650.0,60.7432,60.7978,60.7276,60.7822,55650.0
2017-06-20 12:50:00,77.97,78.08,77.96,78.08,65572.0,60.7822,60.8679,60.7744,60.8679,65572.0
2017-06-20 12:55:00,78.08,78.08,77.99,78.06,44043.0,60.8679,60.8679,60.7978,60.8523,44043.0
2017-06-20 13:00:00,78.06,78.09,77.99,78.01,28270.0,60.8523,60.8757,60.7978,60.8134,28270.0
2017-06-20 13:05:00,78.01,78.04,77.99,77.99,25768.0,60.8134,60.8368,60.7978,60.7978,25768.0
2017-06-20 13:10:00,77.99,78.0,77.86,77.88,40823.0,60.7978,60.8056,60.6964,60.712,40823.0
2017-06-20 13:15:00,77.87,78.02,77.85,77.98,43717.0,60.7042,60.8212,60.6886,60.79,43717.0
2017-06-20 13:20:00,77.99,78.03,77.94,77.95,41048.0,60.7978,60.829,60.7588,60.7666,41048.0
2017-06-20 13:25:00,77.94,78.06,77.94,78.06,44228.0,60.7588,60.8523,60.7588,60.8523,44228.0
2017-06-20 13:30:00,78.06,78.07,78.02,78.03,25087.0,60.8523,60.8601,60.8212,60.829,25087.0
2017-06-20 13:35:00,78.03,78.1,78.02,78.09,31378.0,60.829,60.8835,60.8212,60.8757,31378.0
2017-06-20 13:40:00,78.1,78.13,78.09,78.11,32415.0,60.8835,60.9069,60.8757,60.8913,32415.0
2017-06-20 13:45:00,78.11,78.19,78.1,78.15,37595.0,60.8913,60.9537,60.8835,60.9225,37595.0
2017-06-20 13:50:00,78.14,78.14,78.07,78.09,27491.0,60.9147,60.9147,60.8601,60.8757,27491.0
2017-06-20 13:55:00,78.09,78.17,78.09,78.17,40199.0,60.8757,60.9381,60.8757,60.9381,40199.0
2017-06-20 14:00:00,78.17,78.24,78.16,78.23,41583.0,60.9381,60.9927,60.9303,60.9849,41583.0
2017-06-20 14:05:00,78.23,78.25,78.12,78.12,45189.0,60.9849,61.0005,60.8991,60.8991,45189.0
2017-06-20 14:10:00,78.13,78.13,77.75,77.87,211061.0,60.9069,60.9069,60.6107,60.7042,211061.0
2017-06-20 14:15:00,77.87,77.92,77.83,77.91,40624.0,60.7042,60.7432,60.673,60.7354,40624.0
2017-06-20 14:20:00,77.92,77.96,77.9,77.96,46735.0,60.7432,60.7744,60.7276,60.7744,46735.0
2017-06-20 14:25:00,77.96,78.04,77.92,78.02,66066.0,60.7744,60.8368,60.7432,60.8212,66066.0
2017-06-20 14:30:00,78.01,78.08,77.98,77.98,45112.0,60.8134,60.8679,60.79,60.79,45112.0
2017-06-20 14:35:00,77.98,78.04,77.95,78.02,48758.0,60.79,60.8368,60.7666,60.8212,48758.0
2017-06-20 14:40:00,78.02,78.03,77.94,77.98,41645.0,60.8212,60.829,60.7588,60.79,41645.0
2017-06-20 14:45:00,77.98,77.99,77.93,77.95,51665.0,60.79,60.7978,60.751,60.7666,51665.0
2017-06-20 14:50:00,77.97,77.97,77.86,77.88,66173.0,60.7822,60.7822,60.6964,60.712,66173.0
2017-06-20 14:55:00,77.89,77.92,77.86,77.89,39488.0,60.7198,60.7432,60.6964,60.7198,39488.0
2017-06-20 15:00:00,77.89,77.95,77.85,77.95,51485.0,60.7198,60.7666,60.6886,60.7666,51485.0
2017-06-20 15:05:00,77.95,77.95,77.9,77.91,45254.0,60.7666,60.7666,60.7276,60.7354,45254.0
2017-06-20 15:10:00,77.91,77.95,77.88,77.94,50106.0,60.7354,60.7666,60.712,60.7588,50106.0
2017-06-20 15:15:00,77.95,77.96,77.89,77.92,46200.0,60.7666,60.7744,60.7198,60.7432,46200.0
2017-06-20 15:20:00,77.92,77.94,77.87,77.87,39457.0,60.7432,60.7588,60.7042,60.7042,39457.0
2017-06-20 15:25:00,77.88,77.89,77.82,77.84,55198.0,60.712,60.7198,60.6653,60.6808,55198.0
2017-06-20 15:30:00,77.84,77.84,77.8,77.81,88466.0,60.6808,60.6808,60.6497,60.6575,88466.0
2017-06-20 15:35:00,77.82,77.84,77.77,77.8,82262.0,60.6653,60.6808,60.6263,60.6497,82262.0
2017-06-20 15:40:00,77.8,77.82,77.77,77.8,88969.0,60.6497,60.6653,60.6263,60.6497,88969.0
2017-06-20 15:45:00,77.79,77.8,77.75,77.77,131051.0,60.6419,60.6497,60.6107,60.6263,131051.0
2017-06-20 15:50:00,77.78,77.86,77.77,77.83,134257.0,60.6341,60.6964,60.6263,60.673,134257.0
2017-06-20 15:55:00,77.82,77.87,77.77,77.79,297650.0,60.6653,60.7042,60.6263,60.6419,297650.0
2017-06-21 09:30:00,78.01,78.27,77.75,78.17,119215.0,60.8134,61.0161,60.6107,60.9381,119215.0
2017-06-21 09:35:00,78.18,78.39,78.08,78.26,57273.0,60.9459,61.1096,60.8679,61.0083,57273.0
2017-06-21 09:40:00,78.25,78.59,78.18,78.57,58519.0,61.0005,61.2655,60.9459,61.2499,58519.0
2017-06-21 09:45:00,78.56,78.72,78.47,78.69,86884.0,61.2421,61.3669,61.172,61.3435,86884.0
2017-06-21 09:50:00,78.7,78.89,78.65,78.66,65175.0,61.3513,61.4994,61.3123,61.3201,65175.0
2017-06-21 09:55:00,78.66,78.89,78.61,78.78,49058.0,61.3201,61.4994,61.2811,61.4136,49058.0
2017-06-21 10:00:00,78.81,78.85,78.65,78.84,77990.0,61.437,61.4682,61.3123,61.4604,77990.0
2017-06-21 10:05:00,78.83,79.04,78.8,79.01,117861.0,61.4526,61.6163,61.4292,61.5929,117861.0
2017-06-21 10:10:00,79.03,79.07,78.82,78.85,114099.0,61.6085,61.6397,61.4448,61.4682,114099.0
2017-06-21 10:15:00,78.87,78.87,78.58,78.59,48545.0,61.4838,61.4838,61.2577,61.2655,48545.0
2017-06-21 10:20:00,78.59,78.78,78.58,78.72,56638.0,61.2655,61.4136,61.2577,61.3669,56638.0
2017-06-21 10:25:00,78.73,78.74,78.5,78.52,53537.0,61.3747,61.3824,61.1954,61.2109,53537.0
2017-06-21 10:30:00,78.51,78.59,78.48,78.57,92770.0,61.2031,61.2655,61.1798,61.2499,92770.0
2017-06-21 10:35:00,78.57,78.72,78.57,78.71,59078.0,61.2499,61.3669,61.2499,61.3591,59078.0
2017-06-21 10:40:00,78.72,78.86,78.71,78.84,47268.0,61.3669,61.476,61.3591,61.4604,47268.0
2017-06-21 10:45:00,78.84,78.84,78.67,78.68,43046.0,61.4604,61.4604,61.3279,61.3357,43046.0
2017-06-21 10:50:00,78.69,78.72,78.53,78.53,43882.0,61.3435,61.3669,61.2187,61.2187,43882.0
2017-06-21 10:55:00,78.54,78.64,78.5,78.55,53499.0,61.2265,61.3045,61.1954,61.2343,53499.0
2017-06-21 11:00:00,78.55,78.57,78.38,78.43,64567.0,61.2343,61.2499,61.1018,61.1408,64567.0
2017-06-21 11:05:00,78.43,78.5,78.39,78.45,59583.0,61.1408,61.1954,61.1096,61.1564,59583.0
2017-06-21 11:10:00,78.45,78.52,78.44,78.49,58638.0,61.1564,61.2109,61.1486,61.1876,58638.0
2017-06-21 11:15:00,78.49,78.59,78.48,78.5,84518.0,61.1876,61.2655,61.1798,61.1954,84518.0
2017-06-21 11:20:00,78.49,78.51,78.27,78.32,119953.0,61.1876,61.2031,61.0161,61.055,119953.0
2017-06-21 11:25:00,78.31,78.34,78.18,78.3,93788.0,61.0472,61.0706,60.9459,61.0394,93788.0
2017-06-21 11:30:00,78.31,78.38,78.27,78.32,66961.0,61.0472,61.1018,61.0161,61.055,66961.0
2017-06-21 11:35:00,78.33,78.54,78.31,78.5,40246.0,61.0628,61.2265,61.0472,61.1954,40246.0
2017-06-21 11:40:00,78.5,78.61,78.49,78.56,33153.0,61.1954,61.2811,61.1876,61.2421,33153.0
2017-06-21 11:45:00,78.56,78.59,78.52,78.54,21738.0,61.2421,61.2655,61.2109,61.2265,21738.0
2017-06-21 11:50:00,78.54,78.56,78.5,78.56,29507.0,61.2265,61.2421,61.1954,61.2421,29507.0
2017-06-21 11:55:00,78.55,78.59,78.53,78.55,32342.0,61.2343,61.2655,61.2187,61.2343,32342.0
2017-06-21 12:00:00,78.55,78.62,78.53,78.56,34525.0,61.2343,61.2889,61.2187,61.2421,34525.0
2017-06-21 12:05:00,78.56,78.61,78.55,78.61,25203.0,61.2421,61.2811,61.2343,61.2811,25203.0
2017-06-21 12:10:00,78.61,78.62,78.56,78.58,21669.0,61.2811,61.2889,61.2421,61.2577,21669.0
2017-06-21 12:15:00,78.58,78.59,78.5,78.53,27464.0,61.2577,61.2655,61.1954,61.2187,27464.0
2017-06-21 12:20:00,78.53,78.55,78.49,78.51,68024.0,61.2187,61.2343,61.1876,61.2031,68024.0
2017-06-21 12:25:00,78.5,78.51,78.32,78.36,40309.0,61.1954,61.2031,61.055,61.0862,40309.0
2017-06-21 12:30:00,78.37,78.46,78.36,78.44,22717.0,61.094,61.1642,61.0862,61.1486,22717.0
2017-06-21 12:35:00,78.45,78.51,78.36,78.38,42952.0,61.1564,61.2031,61.0862,61.1018,42952.0
2017-06-21 12:40:00,78.37,78.51,78.36,78.45,53393.0,61.094,61.2031,61.0862,61.1564,53393.0
2017-06-21 12:45:00,78.45,78.55,78.44,78.45,30737.0,61.1564,61.2343,61.1486,61.1564,30737.0
2017-06-21 12:50:00,78.45,78.51,78.44,78.48,30220.0,61.1564,61.2031,61.1486,61.1798,30220.0
2017-06-21 12:55:00,78.48,78.52,78.43,78.47,38825.0,61.1798,61.2109,61.1408,61.172,38825.0
2017-06-21 13:00:00,78.45,78.46,78.33,78.37,37569.0,61.1564,61.1642,61.0628,61.094,37569.0
2017-06-21 13:05:00,78.36,78.37,78.29,78.3,31018.0,61.0862,61.094,61.0316,61.0394,31018.0
2017-06-21 13:10:00,78.3,78.35,78.29,78.34,45430.0,61.0394,61.0784,61.0316,61.0706,45430.0
2017-06-21 13:15:00,78.33,78.38,78.3,78.31,28237.0,61.0628,61.1018,61.0394,61.0472,28237.0
2017-06-21 13:20:00,78.31,78.39,78.3,78.36,29316.0,61.0472,61.1096,61.0394,61.0862,29316.0
2017-06-21 13:25:00,78.36,78.36,78.29,78.31,30016.0,61.0862,61.0862,61.0316,61.0472,30016.0
2017-06-21 13:30:00,78.32,78.33,78.21,78.24,25946.0,61.055,61.0628,60.9693,60.9927,25946.0
2017-06-21 13:35:00,78.25,78.26,78.19,78.22,26435.0,61.0005,61.0083,60.9537,60.9771,26435.0
2017-06-21 13:40:00,78.23,78.28,78.18,78.19,25460.0,60.9849,61.0238,60.9459,60.9537,25460.0
2017-06-21 13:45:00,78.2,78.21,78.08,78.1,36082.0,60.9615,60.9693,60.8679,60.8835,36082.0
2017-06-21 13:50:00,78.11,78.13,78.06,78.11,35514.0,60.8913,60.9069,60.8523,60.8913,35514.0
2017-06-21 13:55:00,78.1,78.11,78.01,78.06,34629.0,60.8835,60.8913,60.8134,60.8523,34629.0
2017-06-21 14:00:00,78.06,78.21,78.05,78.2,29001.0,60.8523,60.9693,60.8446,60.9615,29001.0
2017-06-21 14:05:00,78.2,78.21,78.13,78.19,45003.0,60.9615,60.9693,60.9069,60.9537,45003.0
2017-06-21 14:10:00,78.18,78.29,78.14,78.29,51923.0,60.9459,61.0316,60.9147,61.0316,51923.0
2017-06-21 14:15:00,78.28,78.32,78.25,78.28,85169.0,61.0238,61.055,61.0005,61.0238,85169.0
2017-06-21 14:20:00,78.28,78.38,78.27,78.32,39471.0,61.0238,61.1018,61.0161,61.055,39471.0
2017-06-21 14:25:00,78.31,78.35,78.28,78.34,25317.0,61.0472,61.0784,61.0238,61.0706,25317.0
2017-06-21 14:30:00,78.34,78.35,78.26,78.3,32923.0,61.0706,61.0784,61.0083,61.0394,32923.0
2017-06-21 14:35:00,78.31,78.33,78.26,78.33,30711.0,61.0472,61.0628,61.0083,61.0628,30711.0
2017-06-21 14:40:00,78.33,78.34,78.28,78.3,35143.0,61.0628,61.0706,61.0238,61.0394,35143.0
2017-06-21 14:45:00,78.29,78.34,78.27,78.31,31273.0,61.0316,61.0706,61.0161,61.0472,31273.0
2017-06-21 14:50:00,78.31,78.35,78.29,78.31,27866.0,61.0472,61.0784,61.0316,61.0472,27866.0
2017-06-21 14:55:00,78.31,78.38,78.3,78.34,27515.0,61.0472,61.1018,61.0394,61.0706,27515.0
2017-06-21 15:00:00,78.34,78.42,78.29,78.3,49594.0,61.0706,61.133,61.0316,61.0394,49594.0
2017-06-21 15:05:00,78.3,78.35,78.26,78.3,47864.0,61.0394,61.0784,61.0083,61.0394,47864.0
2017-06-21 15:10:00,78.29,78.33,78.28,78.33,41468.0,61.0316,61.0628,61.0238,61.0628,41468.0
2017-06-21 15:15:00,78.32,78.33,78.24,78.25,57037.0,61.055,61.0628,60.9927,61.0005,57037.0
2017-06-21 15:20:00,78.25,78.28,78.17,78.2,32910.0,61.0005,61.0238,60.9381,60.9615,32910.0
2017-06-21 15:25:00,78.19,78.2,78.16,78.18,35607.0,60.9537,60.9615,60.9303,60.9459,35607.0
2017-06-21 15:30:00,78.19,78.2,78.15,78.18,46060.0,60.9537,60.9615,60.9225,60.9459,46060.0
2017-06-21 15:35:00,78.17,78.22,78.1,78.1,50837.0,60.9381,60.9771,60.8835,60.8835,50837.0
2017-06-21 15:40:00,78.1,78.16,78.08,78.15,58024.0,60.8835,60.9303,60.8679,60.9225,58024.0
2017-06-21 15:45:00,78.15,78.23,78.15,78.2,60767.0,60.9225,60.9849,60.9225,60.9615,60767.0
2017-06-21 15:50:00,78.2,78.23,78.16,78.23,104304.0,60.9615,60.9849,60.9303,60.9849,104304.0
2017-06-21 15:55:00,78.23,78.23,78.15,78.18,216124.0,60.9849,60.9849,60.9225,60.9459,216124.0
2017-06-22 09:30:00,77.94,78.09,77.79,77.79,122881.0,60.7588,60.8757,60.6419,60.6419,122881.0
2017-06-22 09:35:00,77.79,77.98,77.78,77.92,43994.0,60.6419,60.79,60.6341,60.7432,43994.0
2017-06-22 09:40:00,77.91,78.12,77.9,77.92,105640.0,60.7354,60.8991,60.7276,60.7432,105640.0
2017-06-22 09:45:00,77.92,77.93,77.67,77.86,99301.0,60.7432,60.751,60.5483,60.6964,99301.0
2017-06-22 09:50:00,77.85,78.23,77.81,78.23,141294.0,60.6886,60.9849,60.6575,60.9849,141294.0
2017-06-22 09:55:00,78.23,78.24,78.09,78.12,83525.0,60.9849,60.9927,60.8757,60.8991,83525.0
2017-06-22 10:00:00,78.12,78.13,77.71,77.87,157646.0,60.8991,60.9069,60.5795,60.7042,157646.0
2017-06-22 10:05:00,77.85,77.88,77.74,77.84,70295.0,60.6886,60.712,60.6029,60.6808,70295.0
2017-06-22 10:10:00,77.84,77.89,77.79,77.87,79675.0,60.6808,60.7198,60.6419,60.7042,79675.0
2017-06-22 10:15:00,77.88,77.89,77.79,77.84,33653.0,60.712,60.7198,60.6419,60.6808,33653.0
2017-06-22 10:20:00,77.85,77.88,77.67,77.69,41277.0,60.6886,60.712,60.5483,60.5639,41277.0
2017-06-22 10:25:00,77.69,77.78,77.65,77.69,38660.0,60.5639,60.6341,60.5327,60.5639,38660.0
2017-06-22 10:30:00,77.69,77.86,77.67,77.68,43987.0,60.5639,60.6964,60.5483,60.5561,43987.0
2017-06-22 10:35:00,77.68,77.7,77.56,77.65,52196.0,60.5561,60.5717,60.4626,60.5327,52196.0
2017-06-22 10:40:00,77.64,77.68,77.56,77.65,64361.0,60.5249,60.5561,60.4626,60.5327,64361.0
2017-06-22 10:45:00,77.65,77.7,77.59,77.64,132791.0,60.5327,60.5717,60.486,60.5249,132791.0
2017-06-22 10:50:00,77.64,77.7,77.63,77.7,55347.0,60.5249,60.5717,60.5171,60.5717,55347.0
2017-06-22 10:55:00,77.7,77.87,77.69,77.86,40317.0,60.5717,60.7042,60.5639,60.6964,40317.0
2017-06-22 11:00:00,77.85,77.85,77.72,77.79,37296.0,60.6886,60.6886,60.5873,60.6419,37296.0
2017-06-22 11:05:00,77.79,77.87,77.78,77.84,62248.0,60.6419,60.7042,60.6341,60.6808,62248.0
2017-06-22 11:10:00,77.84,77.91,77.79,77.91,25879.0,60.6808,60.7354,60.6419,60.7354,25879.0
2017-06-22 11:15:00,77.91,77.99,77.84,77.99,55137.0,60.7354,60.7978,60.6808,60.7978,55137.0
2017-06-22 11:20:00,78.0,78.04,77.95,77.97,33286.0,60.8056,60.8368,60.7666,60.7822,33286.0
2017-06-22 11:25:00,77.97,78.0,77.95,78.0,32425.0,60.7822,60.8056,60.7666,60.8056,32425.0
2017-06-22 11:30:00,77.99,78.01,77.91,77.94,45220.0,60.7978,60.8134,60.7354,60.7588,45220.0
2017-06-22 11:35:00,77.93,77.94,77.86,77.9,28757.0,60.751,60.7588,60.6964,60.7276,28757.0
2017-06-22 11:40:00,77.9,77.9,77.77,77.84,34122.0,60.7276,60.7276,60.6263,60.6808,34122.0
2017-06-22 11:45:00,77.85,77.85,77.78,77.81,30023.0,60.6886,60.6886,60.6341,60.6575,30023.0
2017-06-22 11:50:00,77.81,77.82,77.77,77.78,31262.0,60.6575,60.6653,60.6263,60.6341,31262.0
2017-06-22 11:55:00,77.77,77.82,77.76,77.8,41533.0,60.6263,60.6653,60.6185,60.6497,41533.0
2017-06-22 12:00:00,77.8,77.93,77.79,77.87,47298.0,60.6497,60.751,60.6419,60.7042,47298.0
2017-06-22 12:05:00,77.87,77.87,77.8,77.8,23264.0,60.7042,60.7042,60.6497,60.6497,23264.0
2017-06-22 12:10:00,77.8,77.81,77.74,77.76,44102.0,60.6497,60.6575,60.6029,60.6185,44102.0
2017-06-22 12:15:00,77.75,77.76,77.68,77.69,29029.0,60.6107,60.6185,60.5561,60.5639,29029.0
2017-06-22 12:20:00,77.69,77.79,77.67,77.77,39011.0,60.5639,60.6419,60.5483,60.6263,39011.0
2017-06-22 12:25:00,77.77,77.83,77.75,77.76,31457.0,60.6263,60.673,60.6107,60.6185,31457.0
2017-06-22 12:30:00,77.76,77.85,77.74,77.84,41066.0,60.6185,60.6886,60.6029,60.6808,41066.0
2017-06-22 12:35:00,77.85,77.86,77.83,77.85,30822.0,60.6886,60.6964,60.673,60.6886,30822.0
2017-06-22 12:40:00,77.84,77.86,77.83,77.84,21777.0,60.6808,60.6964,60.673,60.6808,21777.0
2017-06-22 12:45:00,77.84,77.94,77.83,77.91,44391.0,60.6808,60.7588,60.673,60.7354,44391.0
2017-06-22 12:50:00,77.92,77.94,77.88,77.89,21403.0,60.7432,60.7588,60.712,60.7198,21403.0
2017-06-22 12:55:00,77.9,77.92,77.88,77.89,19821.0,60.7276,60.7432,60.712,60.7198,19821.0
2017-06-22 13:00:00,77.89,77.9,77.86,77.9,25909.0,60.7198,60.7276,60.6964,60.7276,25909.0
2017-06-22 13:05:00,77.89,77.92,77.87,77.92,49508.0,60.7198,60.7432,60.7042,60.7432,49508.0
2017-06-22 13:10:00,77.92,77.96,77.84,77.94,72114.0,60.7432,60.7744,60.6808,60.7588,72114.0
2017-06-22 13:15:00,77.94,78.01,77.94,78.0,53470.0,60.7588,60.8134,60.7588,60.8056,53470.0
2017-06-22 13:20:00,78.01,78.01,77.92,77.92,18962.0,60.8134,60.8134,60.7432,60.7432,18962.0
2017-06-22 13:25:00,77.92,78.0,77.91,77.94,17447.0,60.7432,60.8056,60.7354,60.7588,17447.0
2017-06-22 13:30:00,77.95,77.95,77.88,77.91,19473.0,60.7666,60.7666,60.712,60.7354,19473.0
2017-06-22 13:35:00,77.9,77.9,77.78,77.78,27232.0,60.7276,60.7276,60.6341,60.6341,27232.0
2017-06-22 13:40:00,77.78,77.85,77.77,77.84,43939.0,60.6341,60.6886,60.6263,60.6808,43939.0
2017-06-22 13:45:00,77.84,77.87,77.79,77.81,52405.0,60.6808,60.7042,60.6419,60.6575,52405.0
2017-06-22 13:50:00,77.8,77.84,77.79,77.82,60468.0,60.6497,60.6808,60.6419,60.6653,60468.0
2017-06-22 13:55:00,77.83,77.83,77.79,77.8,62784.0,60.673,60.673,60.6419,60.6497,62784.0
2017-06-22 14:00:00,77.81,77.82,77.57,77.59,219617.0,60.6575,60.6653,60.4704,60.486,219617.0
2017-06-22 14:05:00,77.58,77.61,77.54,77.56,45879.0,60.4782,60.5015,60.447,60.4626,45879.0
2017-06-22 14:10:00,77.55,77.57,77.52,77.55,20453.0,60.4548,60.4704,60.4314,60.4548,20453.0
2017-06-22 14:15:00,77.56,77.56,77.44,77.44,60449.0,60.4626,60.4626,60.369,60.369,60449.0
2017-06-22 14:20:00,77.45,77.53,77.44,77.47,23903.0,60.3768,60.4392,60.369,60.3924,23903.0
2017-06-22 14:25:00,77.47,77.5,77.41,77.43,46426.0,60.3924,60.4158,60.3456,60.3612,46426.0
2017-06-22 14:30:00,77.43,77.45,77.36,77.37,52132.0,60.3612,60.3768,60.3067,60.3145,52132.0
2017-06-22 14:35:00,77.37,77.4,77.36,77.39,32189.0,60.3145,60.3378,60.3067,60.33,32189.0
2017-06-22 14:40:00,77.39,77.45,77.39,77.43,50057.0,60.33,60.3768,60.33,60.3612,50057.0
2017-06-22 14:45:00,77.42,77.48,77.38,77.43,54933.0,60.3534,60.4002,60.3222,60.3612,54933.0
2017-06-22 14:50:00,77.43,77.46,77.41,77.43,31073.0,60.3612,60.3846,60.3456,60.3612,31073.0
2017-06-22 14:55:00,77.42,77.43,77.39,77.4,41358.0,60.3534,60.3612,60.33,60.3378,41358.0
2017-06-22 15:00:00,77.39,77.41,77.37,77.38,28429.0,60.33,60.3456,60.3145,60.3222,28429.0
2017-06-22 15:05:00,77.38,77.51,77.38,77.5,48093.0,60.3222,60.4236,60.3222,60.4158,48093.0
2017-06-22 15:10:00,77.51,77.54,77.49,77.54,63274.0,60.4236,60.447,60.408,60.447,63274.0
2017-06-22 15:15:00,77.54,77.56,77.51,77.55,42416.0,60.447,60.4626,60.4236,60.4548,42416.0
2017-06-22 15:20:00,77.54,77.61,77.54,77.56,46630.0,60.447,60.5015,60.447,60.4626,46630.0
2017-06-22 15:25:00,77.56,77.57,77.49,77.51,41633.0,60.4626,60.4704,60.408,60.4236,41633.0
2017-06-22 15:30:00,77.51,77.51,77.46,77.47,65461.0,60.4236,60.4236,60.3846,60.3924,65461.0
2017-06-22 15:35:00,77.46,77.47,77.4,77.41,56590.0,60.3846,60.3924,60.3378,60.3456,56590.0
2017-06-22 15:40:00,77.41,77.42,77.3,77.31,69246.0,60.3456,60.3534,60.2599,60.2677,69246.0
2017-06-22 15:45:00,77.32,77.33,77.28,77.29,118601.0,60.2755,60.2833,60.2443,60.2521,118601.0
2017-06-22 15:50:00,77.29,77.3,77.24,77.25,89786.0,60.2521,60.2599,60.2131,60.2209,89786.0
2017-06-22 15:55:00,77.26,77.27,77.21,77.23,244700.0,60.2287,60.2365,60.1897,60.2053,244700.0
2017-06-23 09:30:00,77.36,77.6,77.22,77.48,105852.0,60.3067,60.4937,60.1975,60.4002,105852.0
2017-06-23 09:35:00,77.49,77.49,77.08,77.12,145297.0,60.408,60.408,60.0884,60.1196,145297.0
2017-06-23 09:40:00,77.12,77.24,76.93,77.2,132914.0,60.1196,60.2131,59.9714,60.1819,132914.0
2017-06-23 09:45:00,77.19,77.21,77.02,77.05,62237.0,60.1741,60.1897,60.0416,60.065,62237.0
2017-06-23 09:50:00,77.04,77.3,76.99,77.16,73292.0,60.0572,60.2599,60.0182,60.1507,73292.0
2017-06-23 09:55:00,77.17,77.22,77.05,77.19,42139.0,60.1585,60.1975,60.065,60.1741,42139.0
2017-06-23 10:00:00,77.18,77.2,77.11,77.16,44544.0,60.1663,60.1819,60.1118,60.1507,44544.0
2017-06-23 10:05:00,77.17,77.2,77.13,77.2,42578.0,60.1585,60.1819,60.1274,60.1819,42578.0
2017-06-23 10:10:00,77.2,77.33,77.16,77.26,40314.0,60.1819,60.2833,60.1507,60.2287,40314.0
2017-06-23 10:15:00,77.26,77.36,77.26,77.34,38918.0,60.2287,60.3067,60.2287,60.2911,38918.0
2017-06-23 10:20:00,77.35,77.37,77.29,77.34,31165.0,60.2989,60.3145,60.2521,60.2911,31165.0
2017-06-23 10:25:00,77.33,77.46,77.3,77.44,45819.0,60.2833,60.3846,60.2599,60.369,45819.0
2017-06-23 10:30:00,77.44,77.5,77.4,77.47,36265.0,60.369,60.4158,60.3378,60.3924,36265.0
2017-06-23 10:35:00,77.46,77.49,77.32,77.32,49066.0,60.3846,60.408,60.2755,60.2755,49066.0
2017-06-23 10:40:00,77.32,77.41,77.26,77.39,37499.0,60.2755,60.3456,60.2287,60.33,37499.0
2017-06-23 10:45:00,77.39,77.56,77.37,77.55,95610.0,60.33,60.4626,60.3145,60.4548,95610.0
2017-06-23 10:50:00,77.54,77.56,77.49,77.55,30928.0,60.447,60.4626,60.408,60.4548,30928.0
2017-06-23 10:55:00,77.55,77.6,77.48,77.51,27359.0,60.4548,60.4937,60.4002,60.4236,27359.0
2017-06-23 11:00:00,77.52,77.52,77.42,77.46,34349.0,60.4314,60.4314,60.3534,60.3846,34349.0
2017-06-23 11:05:00,77.47,77.48,77.37,77.38,28198.0,60.3924,60.4002,60.3145,60.3222,28198.0
2017-06-23 11:10:00,77.38,77.43,77.35,77.41,20825.0,60.3222,60.3612,60.2989,60.3456,20825.0
2017-06-23 11:15:00,77.41,77.41,77.32,77.39,24044.0,60.3456,60.3456,60.2755,60.33,24044.0
2017-06-23 11:20:00,77.38,77.46,77.37,77.44,26172.0,60.3222,60.3846,60.3145,60.369,26172.0
2017-06-23 11:25:00,77.43,77.53,77.42,77.53,25714.0,60.3612,60.4392,60.3534,60.4392,25714.0
2017-06-23 11:30:00,77.54,77.56,77.48,77.51,22283.0,60.447,60.4626,60.4002,60.4236,22283.0
2017-06-23 11:35:00,77.51,77.51,77.44,77.48,22506.0,60.4236,60.4236,60.369,60.4002,22506.0
2017-06-23 11:40:00,77.48,77.54,77.46,77.52,24132.0,60.4002,60.447,60.3846,60.4314,24132.0
2017-06-23 11:45:00,77.53,77.53,77.45,77.46,21580.0,60.4392,60.4392,60.3768,60.3846,21580.0
2017-06-23 11:50:00,77.46,77.62,77.45,77.59,51752.0,60.3846,60.5093,60.3768,60.486,51752.0
2017-06-23 11:55:00,77.59,77.59,77.5,77.55,27594.0,60.486,60.486,60.4158,60.4548,27594.0
2017-06-23 12:00:00,77.54,77.61,77.52,77.59,21143.0,60.447,60.5015,60.4314,60.486,21143.0
2017-06-23 12:05:00,77.58,77.59,77.53,77.55,18799.0,60.4782,60.486,60.4392,60.4548,18799.0
2017-06-23 12:10:00,77.56,77.61,77.53,77.58,34449.0,60.4626,60.5015,60.4392,60.4782,34449.0
2017-06-23 12:15:00,77.58,77.6,77.56,77.59,23490.0,60.4782,60.4937,60.4626,60.486,23490.0
2017-06-23 12:20:00,77.59,77.64,77.54,77.58,28949.0,60.486,60.5249,60.447,60.4782,28949.0
2017-06-23 12:25:00,77.58,77.64,77.58,77.59,31193.0,60.4782,60.5249,60.4782,60.486,31193.0
2017-06-23 12:30:00,77.59,77.63,77.58,77.59,14923.0,60.486,60.5171,60.4782,60.486,14923.0
2017-06-23 12:35:00,77.58,77.61,77.58,77.6,22276.0,60.4782,60.5015,60.4782,60.4937,22276.0
2017-06-23 12:40:00,77.59,77.65,77.58,77.6,25573.0,60.486,60.5327,60.4782,60.4937,25573.0
2017-06-23 12:45:00,77.59,77.63,77.58,77.62,43965.0,60.486,60.5171,60.4782,60.5093,43965.0
2017-06-23 12:50:00,77.63,77.63,77.58,77.59,22888.0,60.5171,60.5171,60.4782,60.486,22888.0
2017-06-23 12:55:00,77.59,77.62,77.58,77.59,25481.0,60.486,60.5093,60.4782,60.486,25481.0
2017-06-23 13:00:00,77.58,77.61,77.56,77.56,32486.0,60.4782,60.5015,60.4626,60.4626,32486.0
2017-06-23 13:05:00,77.56,77.62,77.55,77.6,26276.0,60.4626,60.5093,60.4548,60.4937,26276.0
2017-06-23 13:10:00,77.6,77.67,77.6,77.61,17523.0,60.4937,60.5483,60.4937,60.5015,17523.0
2017-06-23 13:15:00,77.63,77.64,77.6,77.62,26225.0,60.5171,60.5249,60.4937,60.5093,26225.0
2017-06-23 13:20:00,77.61,77.64,77.53,77.58,24923.0,60.5015,60.5249,60.4392,60.4782,24923.0
2017-06-23 13:25:00,77.59,77.62,77.55,77.6,31044.0,60.486,60.5093,60.4548,60.4937,31044.0
2017-06-23 13:30:00,77.6,77.68,77.6,77.67,21917.0,60.4937,60.5561,60.4937,60.5483,21917.0
2017-06-23 13:35:00,77.67,77.76,77.66,77.74,26445.0,60.5483,60.6185,60.5405,60.6029,26445.0
2017-06-23 13:40:00,77.74,77.75,77.68,77.72,12909.0,60.6029,60.6107,60.5561,60.5873,12909.0
2017-06-23 13:45:00,77.71,77.73,77.67,77.71,11424.0,60.5795,60.5951,60.5483,60.5795,11424.0
2017-06-23 13:50:00,77.71,77.74,77.67,77.67,16458.0,60.5795,60.6029,60.5483,60.5483,16458.0
2017-06-23 13:55:00,77.67,77.71,77.65,77.66,17654.0,60.5483,60.5795,60.5327,60.5405,17654.0
2017-06-23 14:00:00,77.65,77.69,77.64,77.67,19588.0,60.5327,60.5639,60.5249,60.5483,19588.0
2017-06-23 14:05:00,77.67,77.72,77.66,77.7,16479.0,60.5483,60.5873,60.5405,60.5717,16479.0
2017-06-23 14:10:00,77.7,77.71,77.61,77.65,29178.0,60.5717,60.5795,60.5015,60.5327,29178.0
2017-06-23 14:15:00,77.66,77.68,77.63,77.65,15170.0,60.5405,60.5561,60.5171,60.5327,15170.0
2017-06-23 14:20:00,77.66,77.67,77.56,77.59,20982.0,60.5405,60.5483,60.4626,60.486,20982.0
2017-06-23 14:25:00,77.59,77.6,77.52,77.55,21832.0,60.486,60.4937,60.4314,60.4548,21832.0
2017-06-23 14:30:00,77.55,77.57,77.51,77.56,18932.0,60.4548,60.4704,60.4236,60.4626,18932.0
2017-06-23 14:35:00,77.55,77.61,77.54,77.59,30194.0,60.4548,60.5015,60.447,60.486,30194.0
2017-06-23 14:40:00,77.59,77.59,77.54,77.55,19456.0,60.486,60.486,60.447,60.4548,19456.0
2017-06-23 14:45:00,77.54,77.56,77.49,77.49,22672.0,60.447,60.4626,60.408,60.408,22672.0
2017-06-23 14:50:00,77.49,77.53,77.47,77.48,13706.0,60.408,60.4392,60.3924,60.4002,13706.0
2017-06-23 14:55:00,77.48,77.5,77.44,77.47,22431.0,60.4002,60.4158,60.369,60.3924,22431.0
2017-06-23 15:00:00,77.48,77.49,77.36,77.4,39950.0,60.4002,60.408,60.3067,60.3378,39950.0
2017-06-23 15:05:00,77.4,77.43,77.38,77.4,29218.0,60.3378,60.3612,60.3222,60.3378,29218.0
2017-06-23 15:10:00,77.4,77.44,77.4,77.4,19130.0,60.3378,60.369,60.3378,60.3378,19130.0
2017-06-23 15:15:00,77.41,77.48,77.38,77.47,24511.0,60.3456,60.4002,60.3222,60.3924,24511.0
2017-06-23 15:20:00,77.47,77.49,77.46,77.48,16730.0,60.3924,60.408,60.3846,60.4002,16730.0
2017-06-23 15:25:00,77.48,77.49,77.39,77.43,44831.0,60.4002,60.408,60.33,60.3612,44831.0
2017-06-23 15:30:00,77.43,77.52,77.43,77.5,51091.0,60.3612,60.4314,60.3612,60.4158,51091.0
2017-06-23 15:35:00,77.49,77.61,77.47,77.56,67468.0,60.408,60.5015,60.3924,60.4626,67468.0
2017-06-23 15:40:00,77.56,77.73,77.56,77.71,65451.0,60.4626,60.5951,60.4626,60.5795,65451.0
2017-06-23 15:45:00,77.72,77.84,77.69,77.81,140956.0,60.5873,60.6808,60.5639,60.6575,140956.0
2017-06-23 15:50:00,77.81,77.81,77.76,77.8,144280.0,60.6575,60.6575,60.6185,60.6497,144280.0
2017-06-23 15:55:00,77.81,77.94,77.52,77.52,851637.0,60.6575,60.7588,60.4314,60.4314,851637.0
2017-06-26 09:30:00,77.88,78.23,77.88,78.16,122528.0,60.712,60.9849,60.712,60.9303,122528.0
2017-06-26 09:35:00,78.15,78.57,78.11,78.57,109064.0,60.9225,61.2499,60.8913,61.2499,109064.0
2017-06-26 09:40:00,78.57,78.74,78.48,78.55,117747.0,61.2499,61.3824,61.1798,61.2343,117747.0
2017-06-26 09:45:00,78.55,78.8,78.48,78.75,105755.0,61.2343,61.4292,61.1798,61.3902,105755.0
2017-06-26 09:50:00,78.76,79.13,78.76,78.93,130895.0,61.398,61.6865,61.398,61.5306,130895.0
2017-06-26 09:55:00,78.91,79.1,78.9,79.1,324812.0,61.515,61.6631,61.5072,61.6631,324812.0
2017-06-26 10:00:00,79.1,79.21,78.84,78.92,118394.0,61.6631,61.7488,61.4604,61.5228,118394.0
2017-06-26 10:05:00,78.93,78.96,78.77,78.87,57170.0,61.5306,61.5539,61.4058,61.4838,57170.0
2017-06-26 10:10:00,78.87,78.96,78.8,78.9,217528.0,61.4838,61.5539,61.4292,61.5072,217528.0
2017-06-26 10:15:00,78.88,79.01,78.88,78.92,53669.0,61.4916,61.5929,61.4916,61.5228,53669.0
2017-06-26 10:20:00,78.93,79.0,78.84,78.95,89647.0,61.5306,61.5851,61.4604,61.5462,89647.0
2017-06-26 10:25:00,78.96,78.98,78.86,78.94,81486.0,61.5539,61.5695,61.476,61.5384,81486.0
2017-06-26 10:30:00,78.94,79.17,78.9,79.05,124408.0,61.5384,61.7177,61.5072,61.6241,124408.0
2017-06-26 10:35:00,79.05,79.13,78.97,79.09,67251.0,61.6241,61.6865,61.5617,61.6553,67251.0
2017-06-26 10:40:00,79.09,79.22,79.02,79.2,82831.0,61.6553,61.7566,61.6007,61.741,82831.0
2017-06-26 10:45:00,79.2,79.45,79.18,79.44,74847.0,61.741,61.9359,61.7255,61.9281,74847.0
2017-06-26 10:50:00,79.45,79.48,79.33,79.45,73981.0,61.9359,61.9593,61.8424,61.9359,73981.0
2017-06-26 10:55:00,79.45,79.68,79.36,79.66,106780.0,61.9359,62.1152,61.8658,62.0996,106780.0
2017-06-26 11:00:00,79.66,79.66,79.45,79.48,82035.0,62.0996,62.0996,61.9359,61.9593,82035.0
2017-06-26 11:05:00,79.48,79.55,79.37,79.55,51381.0,61.9593,62.0139,61.8736,62.0139,51381.0
2017-06-26 11:10:00,79.55,79.93,79.55,79.93,102443.0,62.0139,62.3101,62.0139,62.3101,102443.0
2017-06-26 11:15:00,79.92,80.1,79.54,79.56,229721.0,62.3023,62.4426,62.0061,62.0217,229721.0
2017-06-26 11:20:00,79.56,79.63,79.45,79.46,76726.0,62.0217,62.0763,61.9359,61.9437,76726.0
2017-06-26 11:25:00,79.45,79.48,79.33,79.43,100640.0,61.9359,61.9593,61.8424,61.9203,100640.0
2017-06-26 11:30:00,79.43,79.5,79.37,79.4,95811.0,61.9203,61.9749,61.8736,61.897,95811.0
2017-06-26 11:35:00,79.4,79.45,79.31,79.38,85434.0,61.897,61.9359,61.8268,61.8814,85434.0
2017-06-26 11:40:00,79.39,79.75,79.38,79.74,134006.0,61.8892,62.1698,61.8814,62.162,134006.0
2017-06-26 11:45:00,79.73,79.87,79.7,79.87,66612.0,62.1542,62.2633,62.1308,62.2633,66612.0
2017-06-26 11:50:00,79.84,80.23,79.77,80.08,171945.0,62.24,62.544,62.1854,62.4271,171945.0
2017-06-26 11:55:00,80.09,80.13,79.91,79.93,67059.0,62.4349,62.466,62.2945,62.3101,67059.0
2017-06-26 12:00:00,79.91,80.05,79.9,79.96,59905.0,62.2945,62.4037,62.2867,62.3335,59905.0
2017-06-26 12:05:00,79.96,79.99,79.83,79.87,62519.0,62.3335,62.3569,62.2322,62.2633,62519.0
2017-06-26 12:10:00,79.87,79.93,79.81,79.87,41148.0,62.2633,62.3101,62.2166,62.2633,41148.0
2017-06-26 12:15:00,79.87,79.99,79.85,79.95,37068.0,62.2633,62.3569,62.2478,62.3257,37068.0
2017-06-26 12:20:00,79.95,80.01,79.88,79.91,64189.0,62.3257,62.3725,62.2711,62.2945,64189.0
2017-06-26 12:25:00,79.91,80.0,79.9,79.97,38438.0,62.2945,62.3647,62.2867,62.3413,38438.0
2017-06-26 12:30:00,79.97,80.2,79.95,80.16,75554.0,62.3413,62.5206,62.3257,62.4894,75554.0
2017-06-26 12:35:00,80.16,80.23,80.07,80.15,63301.0,62.4894,62.544,62.4193,62.4816,63301.0
2017-06-26 12:40:00,80.17,80.4,80.16,80.4,84780.0,62.4972,62.6765,62.4894,62.6765,84780.0
2017-06-26 12:45:00,80.39,80.54,80.37,80.45,79188.0,62.6687,62.7857,62.6531,62.7155,79188.0
2017-06-26 12:50:00,80.44,80.59,80.39,80.39,67330.0,62.7077,62.8246,62.6687,62.6687,67330.0
2017-06-26 12:55:00,80.39,80.4,80.28,80.29,51138.0,62.6687,62.6765,62.583,62.5908,51138.0
2017-06-26 13:00:00,80.3,80.39,80.25,80.37,65136.0,62.5986,62.6687,62.5596,62.6531,65136.0
2017-06-26 13:05:00,80.38,80.45,80.31,80.45,202549.0,62.6609,62.7155,62.6064,62.7155,202549.0
2017-06-26 13:10:00,80.45,80.48,80.15,80.2,118947.0,62.7155,62.7389,62.4816,62.5206,118947.0
2017-06-26 13:15:00,80.2,80.22,80.15,80.18,68164.0,62.5206,62.5362,62.4816,62.505,68164.0
2017-06-26 13:20:00,80.18,80.2,80.03,80.06,73972.0,62.505,62.5206,62.3881,62.4115,73972.0
2017-06-26 13:25:00,80.06,80.16,79.93,79.97,101260.0,62.4115,62.4894,62.3101,62.3413,101260.0
2017-06-26 13:30:00,79.99,80.03,79.95,80.03,41256.0,62.3569,62.3881,62.3257,62.3881,41256.0
2017-06-26 13:35:00,80.03,80.04,79.91,79.92,36012.0,62.3881,62.3959,62.2945,62.3023,36012.0
2017-06-26 13:40:00,79.92,80.0,79.87,79.89,52738.0,62.3023,62.3647,62.2633,62.2789,52738.0
2017-06-26 13:45:00,79.9,79.94,79.85,79.89,53933.0,62.2867,62.3179,62.2478,62.2789,53933.0
2017-06-26 13:50:00,79.88,79.99,79.86,79.99,47877.0,62.2711,62.3569,62.2556,62.3569,47877.0
2017-06-26 13:55:00,79.99,80.2,79.98,80.17,59497.0,62.3569,62.5206,62.3491,62.4972,59497.0
2017-06-26 14:00:00,80.17,80.32,80.15,80.32,64090.0,62.4972,62.6141,62.4816,62.6141,64090.0
2017-06-26 14:05:00,80.32,80.34,80.15,80.17,56879.0,62.6141,62.6297,62.4816,62.4972,56879.0
2017-06-26 14:10:00,80.15,80.3,80.11,80.18,71108.0,62.4816,62.5986,62.4504,62.505,71108.0
2017-06-26 14:15:00,80.17,80.25,80.09,80.12,72033.0,62.4972,62.5596,62.4349,62.4582,72033.0
2017-06-26 14:20:00,80.11,80.12,79.96,80.02,52590.0,62.4504,62.4582,62.3335,62.3803,52590.0
2017-06-26 14:25:00,80.01,80.19,80.01,80.12,56578.0,62.3725,62.5128,62.3725,62.4582,56578.0
2017-06-26 14:30:00,80.13,80.21,80.08,80.17,73657.0,62.466,62.5284,62.4271,62.4972,73657.0
2017-06-26 14:35:00,80.17,80.25,80.14,80.17,67586.0,62.4972,62.5596,62.4738,62.4972,67586.0
2017-06-26 14:40:00,80.17,80.18,80.04,80.05,59426.0,62.4972,62.505,62.3959,62.4037,59426.0
2017-06-26 14:45:00,80.05,80.15,80.05,80.09,67781.0,62.4037,62.4816,62.4037,62.4349,67781.0
2017-06-26 14:50:00,80.09,80.11,79.97,79.98,64842.0,62.4349,62.4504,62.3413,62.3491,64842.0
2017-06-26 14:55:00,79.98,80.1,79.97,80.08,61424.0,62.3491,62.4426,62.3413,62.4271,61424.0
2017-06-26 15:00:00,80.09,80.12,79.93,79.98,86140.0,62.4349,62.4582,62.3101,62.3491,86140.0
2017-06-26 15:05:00,79.98,80.06,79.96,80.01,71029.0,62.3491,62.4115,62.3335,62.3725,71029.0
2017-06-26 15:10:00,80.02,80.06,79.99,80.06,64082.0,62.3803,62.4115,62.3569,62.4115,64082.0
2017-06-26 15:15:00,80.06,80.12,80.04,80.09,72322.0,62.4115,62.4582,62.3959,62.4349,72322.0
2017-06-26 15:20:00,80.09,80.1,79.91,80.0,72594.0,62.4349,62.4426,62.2945,62.3647,72594.0
2017-06-26 15:25:00,80.0,80.05,79.9,80.01,90144.0,62.3647,62.4037,62.2867,62.3725,90144.0
2017-06-26 15:30:00,80.02,80.07,79.98,80.07,163895.0,62.3803,62.4193,62.3491,62.4193,163895.0
2017-06-26 15:35:00,80.07,80.24,80.07,80.19,127797.0,62.4193,62.5518,62.4193,62.5128,127797.0
2017-06-26 15:40:00,80.19,80.2,80.11,80.16,110486.0,62.5128,62.5206,62.4504,62.4894,110486.0
2017-06-26 15:45:00,80.16,80.28,80.15,80.27,151526.0,62.4894,62.583,62.4816,62.5752,151526.0
2017-06-26 15:50:00,80.25,80.3,80.12,80.26,195899.0,62.5596,62.5986,62.4582,62.5674,195899.0
2017-06-26 15:55:00,80.26,80.27,80.11,80.13,247157.0,62.5674,62.5752,62.4504,62.466,247157.0
2017-06-27 09:30:00,80.23,80.32,80.13,80.2,147577.0,62.544,62.6141,62.466,62.5206,147577.0
2017-06-27 09:35:00,80.2,80.47,80.14,80.16,94844.0,62.5206,62.7311,62.4738,62.4894,94844.0
2017-06-27 09:40:00,80.17,80.31,79.95,80.25,86406.0,62.4972,62.6064,62.3257,62.5596,86406.0
2017-06-27 09:45:00,80.23,80.56,80.13,80.53,90996.0,62.544,62.8012,62.466,62.7779,90996.0
2017-06-27 09:50:00,80.53,80.58,80.39,80.54,74941.0,62.7779,62.8168,62.6687,62.7857,74941.0
2017-06-27 09:55:00,80.52,80.72,80.45,80.61,87852.0,62.7701,62.926,62.7155,62.8402,87852.0
2017-06-27 10:00:00,80.62,80.66,80.45,80.56,81401.0,62.848,62.8792,62.7155,62.8012,81401.0
2017-06-27 10:05:00,80.56,80.61,80.3,80.4,66034.0,62.8012,62.8402,62.5986,62.6765,66034.0
2017-06-27 10:10:00,80.41,80.72,80.39,80.72,78364.0,62.6843,62.926,62.6687,62.926,78364.0
2017-06-27 10:15:00,80.72,80.76,80.64,80.65,72382.0,62.926,62.9572,62.8636,62.8714,72382.0
2017-06-27 10:20:00,80.65,80.82,80.64,80.72,84125.0,62.8714,63.0039,62.8636,62.926,84125.0
2017-06-27 10:25:00,80.73,80.81,80.69,80.79,51764.0,62.9338,62.9961,62.9026,62.9805,51764.0
2017-06-27 10:30:00,80.79,80.87,80.75,80.87,80492.0,62.9805,63.0429,62.9494,63.0429,80492.0
2017-06-27 10:35:00,80.87,81.11,80.87,81.11,124831.0,63.0429,63.23,63.0429,63.23,124831.0
2017-06-27 10:40:00,81.12,81.14,80.98,81.01,106121.0,63.2378,63.2534,63.1287,63.152,106121.0
2017-06-27 10:45:00,81.02,81.08,80.95,80.97,180347.0,63.1598,63.2066,63.1053,63.1209,180347.0
2017-06-27 10:50:00,80.97,81.15,80.95,81.13,95341.0,63.1209,63.2612,63.1053,63.2456,95341.0
2017-06-27 10:55:00,81.11,81.14,80.82,80.87,82634.0,63.23,63.2534,63.0039,63.0429,82634.0
2017-06-27 11:00:00,80.88,80.92,80.79,80.8,82956.0,63.0507,63.0819,62.9805,62.9883,82956.0
2017-06-27 11:05:00,80.79,80.85,80.72,80.8,64344.0,62.9805,63.0273,62.926,62.9883,64344.0
2017-06-27 11:10:00,80.8,80.85,80.73,80.78,76079.0,62.9883,63.0273,62.9338,62.9727,76079.0
2017-06-27 11:15:00,80.77,80.8,80.71,80.78,52160.0,62.965,62.9883,62.9182,62.9727,52160.0
2017-06-27 11:20:00,80.78,80.92,80.74,80.86,88474.0,62.9727,63.0819,62.9416,63.0351,88474.0
2017-06-27 11:25:00,80.85,80.88,80.73,80.74,56119.0,63.0273,63.0507,62.9338,62.9416,56119.0
2017-06-27 11:30:00,80.75,80.79,80.65,80.72,70214.0,62.9494,62.9805,62.8714,62.926,70214.0
2017-06-27 11:35:00,80.73,80.82,80.69,80.8,66505.0,62.9338,63.0039,62.9026,62.9883,66505.0
2017-06-27 11:40:00,80.8,80.82,80.74,80.76,72926.0,62.9883,63.0039,62.9416,62.9572,72926.0
2017-06-27 11:45:00,80.76,80.82,80.73,80.81,70844.0,62.9572,63.0039,62.9338,62.9961,70844.0
2017-06-27 11:50:00,80.79,80.85,80.74,80.78,52335.0,62.9805,63.0273,62.9416,62.9727,52335.0
2017-06-27 11:55:00,80.78,80.99,80.77,80.93,67204.0,62.9727,63.1365,62.965,63.0897,67204.0
2017-06-27 12:00:00,80.93,80.98,80.82,80.84,84747.0,63.0897,63.1287,63.0039,63.0195,84747.0
2017-06-27 12:05:00,80.84,81.0,80.81,80.94,39683.0,63.0195,63.1442,62.9961,63.0975,39683.0
2017-06-27 12:10:00,80.93,81.07,80.9,80.97,64237.0,63.0897,63.1988,63.0663,63.1209,64237.0
2017-06-27 12:15:00,80.96,80.96,80.77,80.77,83870.0,63.1131,63.1131,62.965,62.965,83870.0
2017-06-27 12:20:00,80.77,80.89,80.75,80.83,49695.0,62.965,63.0585,62.9494,63.0117,49695.0
2017-06-27 12:25:00,80.82,80.85,80.76,80.81,55934.0,63.0039,63.0273,62.9572,62.9961,55934.0
2017-06-27 12:30:00,80.81,80.85,80.73,80.82,47352.0,62.9961,63.0273,62.9338,63.0039,47352.0
2017-06-27 12:35:00,80.82,80.84,80.7,80.77,80984.0,63.0039,63.0195,62.9104,62.965,80984.0
2017-06-27 12:40:00,80.77,80.84,80.72,80.75,102551.0,62.965,63.0195,62.926,62.9494,102551.0
2017-06-27 12:45:00,80.76,80.8,80.72,80.73,74050.0,62.9572,62.9883,62.926,62.9338,74050.0
2017-06-27 12:50:00,80.73,80.8,80.72,80.73,96972.0,62.9338,62.9883,62.926,62.9338,96972.0
2017-06-27 12:55:00,80.73,80.8,80.72,80.76,67755.0,62.9338,62.9883,62.926,62.9572,67755.0
2017-06-27 13:00:00,80.75,80.78,80.72,80.76,98669.0,62.9494,62.9727,62.926,62.9572,98669.0
2017-06-27 13:05:00,80.75,80.78,80.72,80.78,68710.0,62.9494,62.9727,62.926,62.9727,68710.0
2017-06-27 13:10:00,80.77,80.77,80.66,80.76,88358.0,62.965,62.965,62.8792,62.9572,88358.0
2017-06-27 13:15:00,80.76,80.92,80.74,80.89,77155.0,62.9572,63.0819,62.9416,63.0585,77155.0
2017-06-27 13:20:00,80.9,80.9,80.78,80.87,30804.0,63.0663,63.0663,62.9727,63.0429,30804.0
2017-06-27 13:25:00,80.88,80.9,80.75,80.76,91536.0,63.0507,63.0663,62.9494,62.9572,91536.0
2017-06-27 13:30:00,80.76,80.84,80.75,80.82,37649.0,62.9572,63.0195,62.9494,63.0039,37649.0
2017-06-27 13:35:00,80.82,80.84,80.57,80.66,104347.0,63.0039,63.0195,62.809,62.8792,104347.0
2017-06-27 13:40:00,80.66,80.77,80.6,80.72,87786.0,62.8792,62.965,62.8324,62.926,87786.0
2017-06-27 13:45:00,80.71,80.74,80.58,80.72,89946.0,62.9182,62.9416,62.8168,62.926,89946.0
2017-06-27 13:50:00,80.72,80.76,80.69,80.72,38804.0,62.926,62.9572,62.9026,62.926,38804.0
2017-06-27 13:55:00,80.72,80.81,80.68,80.7,84505.0,62.926,62.9961,62.8948,62.9104,84505.0
2017-06-27 14:00:00,80.71,80.74,80.58,80.62,86393.0,62.9182,62.9416,62.8168,62.848,86393.0
2017-06-27 14:05:00,80.62,80.66,80.53,80.53,86239.0,62.848,62.8792,62.7779,62.7779,86239.0
2017-06-27 14:10:00,80.52,80.65,80.5,80.55,84674.0,62.7701,62.8714,62.7545,62.7934,84674.0
2017-06-27 14:15:00,80.56,80.68,80.51,80.67,87218.0,62.8012,62.8948,62.7623,62.887,87218.0
2017-06-27 14:20:00,80.67,80.7,80.55,80.66,67719.0,62.887,62.9104,62.7934,62.8792,67719.0
2017-06-27 14:25:00,80.67,80.74,80.62,80.73,80471.0,62.887,62.9416,62.848,62.9338,80471.0
2017-06-27 14:30:00,80.73,80.81,80.61,80.81,56832.0,62.9338,62.9961,62.8402,62.9961,56832.0
2017-06-27 14:35:00,80.81,80.82,80.73,80.78,90928.0,62.9961,63.0039,62.9338,62.9727,90928.0
2017-06-27 14:40:00,80.78,80.89,80.73,80.88,75536.0,62.9727,63.0585,62.9338,63.0507,75536.0
2017-06-27 14:45:00,80.88,80.88,80.73,80.75,80082.0,63.0507,63.0507,62.9338,62.9494,80082.0
2017-06-27 14:50:00,80.76,80.97,80.75,80.89,60447.0,62.9572,63.1209,62.9494,63.0585,60447.0
2017-06-27 14:55:00,80.9,81.0,80.89,80.94,114658.0,63.0663,63.1442,63.0585,63.0975,114658.0
2017-06-27 15:00:00,80.94,80.96,80.83,80.89,86738.0,63.0975,63.1131,63.0117,63.0585,86738.0
2017-06-27 15:05:00,80.89,80.9,80.67,80.71,109987.0,63.0585,63.0663,62.887,62.9182,109987.0
2017-06-27 15:10:00,80.7,80.75,80.67,80.75,143532.0,62.9104,62.9494,62.887,62.9494,143532.0
2017-06-27 15:15:00,80.75,80.8,80.68,80.77,113516.0,62.9494,62.9883,62.8948,62.965,113516.0
2017-06-27 15:20:00,80.77,80.86,80.74,80.74,147986.0,62.965,63.0351,62.9416,62.9416,147986.0
2017-06-27 15:25:00,80.75,80.77,80.67,80.72,109206.0,62.9494,62.965,62.887,62.926,109206.0
2017-06-27 15:30:00,80.72,80.81,80.7,80.81,120060.0,62.926,62.9961,62.9104,62.9961,120060.0
2017-06-27 15:35:00,80.81,80.82,80.7,80.75,192170.0,62.9961,63.0039,62.9104,62.9494,192170.0
2017-06-27 15:40:00,80.75,80.75,80.67,80.68,168123.0,62.9494,62.9494,62.887,62.8948,168123.0
2017-06-27 15:45:00,80.67,80.79,80.66,80.7,211124.0,62.887,62.9805,62.8792,62.9104,211124.0
2017-06-27 15:50:00,80.7,80.7,80.57,80.58,292242.0,62.9104,62.9104,62.809,62.8168,292242.0
2017-06-27 15:55:00,80.57,80.6,80.45,80.5,475512.0,62.809,62.8324,62.7155,62.7545,475512.0
2017-06-28 09:30:00,80.6,81.05,80.54,80.88,102850.0,62.8324,63.1832,62.7857,63.0507,102850.0
2017-06-28 09:35:00,80.88,80.9,80.71,80.72,37780.0,63.0507,63.0663,62.9182,62.926,37780.0
2017-06-28 09:40:00,80.74,80.79,80.63,80.73,25899.0,62.9416,62.9805,62.8558,62.9338,25899.0
2017-06-28 09:45:00,80.74,80.85,80.69,80.81,27282.0,62.9416,63.0273,62.9026,62.9961,27282.0
2017-06-28 09:50:00,80.82,80.9,80.77,80.8,33562.0,63.0039,63.0663,62.965,62.9883,33562.0
2017-06-28 09:55:00,80.8,80.85,80.71,80.84,47435.0,62.9883,63.0273,62.9182,63.0195,47435.0
2017-06-28 10:00:00,80.83,80.88,80.77,80.88,48105.0,63.0117,63.0507,62.965,63.0507,48105.0
2017-06-28 10:05:00,80.88,81.23,80.88,81.23,82987.0,63.0507,63.3235,63.0507,63.3235,82987.0
2017-06-28 10:10:00,81.22,81.31,81.16,81.18,45797.0,63.3158,63.3859,63.269,63.2846,45797.0
2017-06-28 10:15:00,81.18,81.25,81.16,81.17,60660.0,63.2846,63.3391,63.269,63.2768,60660.0
2017-06-28 10:20:00,81.17,81.32,81.17,81.27,65314.0,63.2768,63.3937,63.2768,63.3547,65314.0
2017-06-28 10:25:00,81.26,81.33,81.24,81.28,77392.0,63.3469,63.4015,63.3313,63.3625,77392.0
2017-06-28 10:30:00,81.29,81.37,81.24,81.32,74555.0,63.3703,63.4327,63.3313,63.3937,74555.0
2017-06-28 10:35:00,81.31,81.32,81.23,81.25,63231.0,63.3859,63.3937,63.3235,63.3391,63231.0
2017-06-28 10:40:00,81.25,81.31,81.19,81.31,39643.0,63.3391,63.3859,63.2924,63.3859,39643.0
2017-06-28 10:45:00,81.31,81.44,81.29,81.34,33230.0,63.3859,63.4873,63.3703,63.4093,33230.0
2017-06-28 10:50:00,81.34,81.46,81.31,81.44,60476.0,63.4093,63.5028,63.3859,63.4873,60476.0
2017-06-28 10:55:00,81.44,81.48,81.42,81.45,51260.0,63.4873,63.5184,63.4717,63.4951,51260.0
2017-06-28 11:00:00,81.44,81.47,81.4,81.41,60952.0,63.4873,63.5106,63.4561,63.4639,60952.0
2017-06-28 11:05:00,81.41,81.47,81.41,81.47,47035.0,63.4639,63.5106,63.4639,63.5106,47035.0
2017-06-28 11:10:00,81.47,81.47,81.4,81.44,50727.0,63.5106,63.5106,63.4561,63.4873,50727.0
2017-06-28 11:15:00,81.43,81.45,81.36,81.38,46623.0,63.4795,63.4951,63.4249,63.4405,46623.0
2017-06-28 11:20:00,81.38,81.55,81.37,81.52,63291.0,63.4405,63.573,63.4327,63.5496,63291.0
2017-06-28 11:25:00,81.52,81.52,81.43,81.47,51539.0,63.5496,63.5496,63.4795,63.5106,51539.0
2017-06-28 11:30:00,81.48,81.54,81.47,81.51,39278.0,63.5184,63.5652,63.5106,63.5418,39278.0
2017-06-28 11:35:00,81.51,81.54,81.46,81.52,36898.0,63.5418,63.5652,63.5028,63.5496,36898.0
2017-06-28 11:40:00,81.51,81.61,81.49,81.57,56143.0,63.5418,63.6198,63.5262,63.5886,56143.0
2017-06-28 11:45:00,81.56,81.65,81.53,81.64,60429.0,63.5808,63.651,63.5574,63.6432,60429.0
2017-06-28 11:50:00,81.64,81.66,81.59,81.65,62529.0,63.6432,63.6588,63.6042,63.651,62529.0
2017-06-28 11:55:00,81.64,81.7,81.64,81.69,73454.0,63.6432,63.6899,63.6432,63.6821,73454.0
2017-06-28 12:00:00,81.68,81.69,81.57,81.58,32414.0,63.6743,63.6821,63.5886,63.5964,32414.0
2017-06-28 12:05:00,81.58,81.64,81.54,81.6,49568.0,63.5964,63.6432,63.5652,63.612,49568.0
2017-06-28 12:10:00,81.59,81.71,81.58,81.64,59066.0,63.6042,63.6977,63.5964,63.6432,59066.0
2017-06-28 12:15:00,81.64,81.72,81.63,81.7,39611.0,63.6432,63.7055,63.6354,63.6899,39611.0
2017-06-28 12:20:00,81.7,81.72,81.55,81.55,23222.0,63.6899,63.7055,63.573,63.573,23222.0
2017-06-28 12:25:00,81.55,81.66,81.54,81.63,46006.0,63.573,63.6588,63.5652,63.6354,46006.0
2017-06-28 12:30:00,81.63,81.68,81.61,81.62,25836.0,63.6354,63.6743,63.6198,63.6276,25836.0
2017-06-28 12:35:00,81.61,81.68,81.57,81.67,29200.0,63.6198,63.6743,63.5886,63.6666,29200.0
2017-06-28 12:40:00,81.66,81.69,81.61,81.67,35971.0,63.6588,63.6821,63.6198,63.6666,35971.0
2017-06-28 12:45:00,81.67,81.77,81.66,81.77,43834.0,63.6666,63.7445,63.6588,63.7445,43834.0
2017-06-28 12:50:00,81.77,81.91,81.73,81.91,84964.0,63.7445,63.8536,63.7133,63.8536,84964.0
2017-06-28 12:55:00,81.91,81.93,81.81,81.82,61977.0,63.8536,63.8692,63.7757,63.7835,61977.0
2017-06-28 13:00:00,81.81,81.88,81.8,81.85,55043.0,63.7757,63.8303,63.7679,63.8069,55043.0
2017-06-28 13:05:00,81.84,81.91,81.8,81.9,50233.0,63.7991,63.8536,63.7679,63.8459,50233.0
2017-06-28 13:10:00,81.9,81.92,81.88,81.9,47487.0,63.8459,63.8614,63.8303,63.8459,47487.0
2017-06-28 13:15:00,81.89,81.95,81.87,81.88,38516.0,63.8381,63.8848,63.8225,63.8303,38516.0
2017-06-28 13:20:00,81.87,81.91,81.86,81.91,39996.0,63.8225,63.8536,63.8147,63.8536,39996.0
2017-06-28 13:25:00,81.91,82.0,81.88,81.99,114753.0,63.8536,63.9238,63.8303,63.916,114753.0
2017-06-28 13:30:00,82.0,82.0,81.91,81.94,68859.0,63.9238,63.9238,63.8536,63.877,68859.0
2017-06-28 13:35:00,81.94,81.94,81.85,81.87,73302.0,63.877,63.877,63.8069,63.8225,73302.0
2017-06-28 13:40:00,81.87,81.88,81.82,81.86,58956.0,63.8225,63.8303,63.7835,63.8147,58956.0
2017-06-28 13:45:00,81.86,81.92,81.83,81.86,54994.0,63.8147,63.8614,63.7913,63.8147,54994.0
2017-06-28 13:50:00,81.86,81.88,81.81,81.86,44270.0,63.8147,63.8303,63.7757,63.8147,44270.0
2017-06-28 13:55:00,81.85,81.88,81.84,81.84,31266.0,63.8069,63.8303,63.7991,63.7991,31266.0
2017-06-28 14:00:00,81.84,81.84,81.7,81.7,46695.0,63.7991,63.7991,63.6899,63.6899,46695.0
2017-06-28 14:05:00,81.7,81.79,81.7,81.73,53518.0,63.6899,63.7601,63.6899,63.7133,53518.0
2017-06-28 14:10:00,81.74,81.75,81.61,81.63,86805.0,63.7211,63.7289,63.6198,63.6354,86805.0
2017-06-28 14:15:00,81.63,81.71,81.56,81.66,67913.0,63.6354,63.6977,63.5808,63.6588,67913.0
2017-06-28 14:20:00,81.66,81.67,81.58,81.58,43513.0,63.6588,63.6666,63.5964,63.5964,43513.0
2017-06-28 14:25:00,81.59,81.63,81.51,81.63,94816.0,63.6042,63.6354,63.5418,63.6354,94816.0
2017-06-28 14:30:00,81.63,81.64,81.4,81.4,73309.0,63.6354,63.6432,63.4561,63.4561,73309.0
2017-06-28 14:35:00,81.39,81.51,81.38,81.51,42963.0,63.4483,63.5418,63.4405,63.5418,42963.0
2017-06-28 14:40:00,81.51,81.65,81.48,81.6,54787.0,63.5418,63.651,63.5184,63.612,54787.0
2017-06-28 14:45:00,81.6,81.66,81.59,81.66,68479.0,63.612,63.6588,63.6042,63.6588,68479.0
2017-06-28 14:50:00,81.65,81.65,81.5,81.51,29847.0,63.651,63.651,63.534,63.5418,29847.0
2017-06-28 14:55:00,81.5,81.52,81.49,81.52,38770.0,63.534,63.5496,63.5262,63.5496,38770.0
2017-06-28 15:00:00,81.52,81.53,81.48,81.51,54353.0,63.5496,63.5574,63.5184,63.5418,54353.0
2017-06-28 15:05:00,81.52,81.58,81.51,81.53,92091.0,63.5496,63.5964,63.5418,63.5574,92091.0
2017-06-28 15:10:00,81.53,81.54,81.5,81.51,40466.0,63.5574,63.5652,63.534,63.5418,40466.0
2017-06-28 15:15:00,81.51,81.67,81.51,81.65,80286.0,63.5418,63.6666,63.5418,63.651,80286.0
2017-06-28 15:20:00,81.66,81.68,81.51,81.6,86098.0,63.6588,63.6743,63.5418,63.612,86098.0
2017-06-28 15:25:00,81.6,81.6,81.52,81.55,58411.0,63.612,63.612,63.5496,63.573,58411.0
2017-06-28 15:30:00,81.55,81.56,81.46,81.46,86200.0,63.573,63.5808,63.5028,63.5028,86200.0
2017-06-28 15:35:00,81.47,81.47,81.37,81.37,58398.0,63.5106,63.5106,63.4327,63.4327,58398.0
2017-06-28 15:40:00,81.37,81.38,81.23,81.29,93223.0,63.4327,63.4405,63.3235,63.3703,93223.0
2017-06-28 15:45:00,81.28,81.29,81.21,81.27,96217.0,63.3625,63.3703,63.308,63.3547,96217.0
2017-06-28 15:50:00,81.27,81.29,81.2,81.23,200172.0,63.3547,63.3703,63.3002,63.3235,200172.0
2017-06-28 15:55:00,81.22,81.24,81.09,81.22,625415.0,63.3158,63.3313,63.2144,63.3158,625415.0
2017-06-29 09:30:00,81.65,82.15,81.65,82.01,203167.0,63.651,64.0407,63.651,63.9316,203167.0
2017-06-29 09:35:00,82.01,82.1,81.5,81.53,146262.0,63.9316,64.0018,63.534,63.5574,146262.0
2017-06-29 09:40:00,81.53,81.58,81.16,81.22,204742.0,63.5574,63.5964,63.269,63.3158,204742.0
2017-06-29 09:45:00,81.23,81.5,81.14,81.42,230447.0,63.3235,63.534,63.2534,63.4717,230447.0
2017-06-29 09:50:00,81.42,81.42,80.94,80.95,156841.0,63.4717,63.4717,63.0975,63.1053,156841.0
2017-06-29 09:55:00,80.94,81.04,80.86,80.96,110618.0,63.0975,63.1754,63.0351,63.1131,110618.0
2017-06-29 10:00:00,80.96,81.06,80.94,81.0,73555.0,63.1131,63.191,63.0975,63.1442,73555.0
2017-06-29 10:05:00,81.0,81.04,80.83,81.03,128003.0,63.1442,63.1754,63.0117,63.1676,128003.0
2017-06-29 10:10:00,81.03,81.03,80.9,80.94,78396.0,63.1676,63.1676,63.0663,63.0975,78396.0
2017-06-29 10:15:00,80.95,81.02,80.9,81.0,36863.0,63.1053,63.1598,63.0663,63.1442,36863.0
2017-06-29 10:20:00,81.0,81.01,80.7,80.74,65471.0,63.1442,63.152,62.9104,62.9416,65471.0
2017-06-29 10:25:00,80.73,80.82,80.66,80.79,73127.0,62.9338,63.0039,62.8792,62.9805,73127.0
2017-06-29 10:30:00,80.77,80.78,80.56,80.64,74461.0,62.965,62.9727,62.8012,62.8636,74461.0
2017-06-29 10:35:00,80.64,80.71,80.56,80.56,131619.0,62.8636,62.9182,62.8012,62.8012,131619.0
2017-06-29 10:40:00,80.56,80.65,80.44,80.56,131286.0,62.8012,62.8714,62.7077,62.8012,131286.0
2017-06-29 10:45:00,80.56,80.68,80.54,80.56,84379.0,62.8012,62.8948,62.7857,62.8012,84379.0
2017-06-29 10:50:00,80.56,80.58,80.46,80.57,46959.0,62.8012,62.8168,62.7233,62.809,46959.0
2017-06-29 10:55:00,80.58,80.61,80.54,80.57,77753.0,62.8168,62.8402,62.7857,62.809,77753.0
2017-06-29 11:00:00,80.56,80.57,80.43,80.51,44256.0,62.8012,62.809,62.6999,62.7623,44256.0
2017-06-29 11:05:00,80.5,80.51,80.37,80.41,56191.0,62.7545,62.7623,62.6531,62.6843,56191.0
2017-06-29 11:10:00,80.42,80.42,80.15,80.17,57180.0,62.6921,62.6921,62.4816,62.4972,57180.0
2017-06-29 11:15:00,80.17,80.26,80.16,80.21,39128.0,62.4972,62.5674,62.4894,62.5284,39128.0
2017-06-29 11:20:00,80.19,80.24,80.09,80.11,35786.0,62.5128,62.5518,62.4349,62.4504,35786.0
2017-06-29 11:25:00,80.11,80.11,79.97,80.04,58536.0,62.4504,62.4504,62.3413,62.3959,58536.0
2017-06-29 11:30:00,80.04,80.08,79.85,79.9,63469.0,62.3959,62.4271,62.2478,62.2867,63469.0
2017-06-29 11:35:00,79.9,79.91,79.75,79.76,47818.0,62.2867,62.2945,62.1698,62.1776,47818.0
2017-06-29 11:40:00,79.75,79.81,79.72,79.81,35275.0,62.1698,62.2166,62.1464,62.2166,35275.0
2017-06-29 11:45:00,79.8,79.84,79.71,79.74,59368.0,62.2088,62.24,62.1386,62.162,59368.0
2017-06-29 11:50:00,79.73,79.74,79.58,79.59,43174.0,62.1542,62.162,62.0373,62.0451,43174.0
2017-06-29 11:55:00,79.57,79.69,79.54,79.69,70479.0,62.0295,62.123,62.0061,62.123,70479.0
2017-06-29 12:00:00,79.69,79.84,79.65,79.72,50784.0,62.123,62.24,62.0918,62.1464,50784.0
2017-06-29 12:05:00,79.7,79.78,79.68,79.72,54172.0,62.1308,62.1932,62.1152,62.1464,54172.0
2017-06-29 12:10:00,79.72,79.85,79.72,79.81,28495.0,62.1464,62.2478,62.1464,62.2166,28495.0
2017-06-29 12:15:00,79.82,79.93,79.75,79.93,53486.0,62.2244,62.3101,62.1698,62.3101,53486.0
2017-06-29 12:20:00,79.93,80.07,79.93,79.98,89582.0,62.3101,62.4193,62.3101,62.3491,89582.0
2017-06-29 12:25:00,79.98,80.01,79.85,79.88,38703.0,62.3491,62.3725,62.2478,62.2711,38703.0
2017-06-29 12:30:00,79.88,80.06,79.88,80.01,52768.0,62.2711,62.4115,62.2711,62.3725,52768.0
2017-06-29 12:35:00,80.0,80.14,80.0,80.05,71433.0,62.3647,62.4738,62.3647,62.4037,71433.0
2017-06-29 12:40:00,80.03,80.12,80.02,80.11,40129.0,62.3881,62.4582,62.3803,62.4504,40129.0
2017-06-29 12:45:00,80.12,80.12,80.0,80.03,32874.0,62.4582,62.4582,62.3647,62.3881,32874.0
2017-06-29 12:50:00,80.03,80.08,80.02,80.07,21458.0,62.3881,62.4271,62.3803,62.4193,21458.0
2017-06-29 12:55:00,80.06,80.07,79.91,79.94,41173.0,62.4115,62.4193,62.2945,62.3179,41173.0
2017-06-29 13:00:00,79.95,80.02,79.93,80.0,37828.0,62.3257,62.3803,62.3101,62.3647,37828.0
2017-06-29 13:05:00,80.0,80.01,79.81,79.84,46359.0,62.3647,62.3725,62.2166,62.24,46359.0
2017-06-29 13:10:00,79.83,79.85,79.66,79.71,73105.0,62.2322,62.2478,62.0996,62.1386,73105.0
2017-06-29 13:15:00,79.71,79.85,79.71,79.82,29343.0,62.1386,62.2478,62.1386,62.2244,29343.0
2017-06-29 13:20:00,79.81,79.86,79.71,79.84,45689.0,62.2166,62.2556,62.1386,62.24,45689.0
2017-06-29 13:25:00,79.86,79.9,79.78,79.88,53821.0,62.2556,62.2867,62.1932,62.2711,53821.0
2017-06-29 13:30:00,79.88,80.1,79.88,80.02,60965.0,62.2711,62.4426,62.2711,62.3803,60965.0
2017-06-29 13:35:00,80.03,80.06,79.86,79.9,40263.0,62.3881,62.4115,62.2556,62.2867,40263.0
2017-06-29 13:40:00,79.91,79.96,79.86,79.87,29839.0,62.2945,62.3335,62.2556,62.2633,29839.0
2017-06-29 13:45:00,79.87,80.0,79.86,79.98,23815.0,62.2633,62.3647,62.2556,62.3491,23815.0
2017-06-29 13:50:00,79.98,80.0,79.93,79.98,32905.0,62.3491,62.3647,62.3101,62.3491,32905.0
2017-06-29 13:55:00,79.97,79.98,79.85,79.87,41522.0,62.3413,62.3491,62.2478,62.2633,41522.0
2017-06-29 14:00:00,79.87,79.91,79.81,79.91,41329.0,62.2633,62.2945,62.2166,62.2945,41329.0
2017-06-29 14:05:00,79.91,80.05,79.9,80.02,30072.0,62.2945,62.4037,62.2867,62.3803,30072.0
2017-06-29 14:10:00,80.02,80.16,80.01,80.13,28739.0,62.3803,62.4894,62.3725,62.466,28739.0
2017-06-29 14:15:00,80.13,80.17,80.08,80.11,35732.0,62.466,62.4972,62.4271,62.4504,35732.0
2017-06-29 14:20:00,80.1,80.18,80.1,80.16,56864.0,62.4426,62.505,62.4426,62.4894,56864.0
2017-06-29 14:25:00,80.15,80.24,80.14,80.21,29182.0,62.4816,62.5518,62.4738,62.5284,29182.0
2017-06-29 14:30:00,80.2,80.29,80.16,80.28,35018.0,62.5206,62.5908,62.4894,62.583,35018.0
2017-06-29 14:35:00,80.28,80.32,80.2,80.21,40783.0,62.583,62.6141,62.5206,62.5284,40783.0
2017-06-29 14:40:00,80.23,80.26,80.2,80.24,32212.0,62.544,62.5674,62.5206,62.5518,32212.0
2017-06-29 14:45:00,80.23,80.23,80.16,80.19,37693.0,62.544,62.544,62.4894,62.5128,37693.0
2017-06-29 14:50:00,80.19,80.28,80.18,80.26,33920.0,62.5128,62.583,62.505,62.5674,33920.0
2017-06-29 14:55:00,80.27,80.33,80.27,80.3,40898.0,62.5752,62.6219,62.5752,62.5986,40898.0
2017-06-29 15:00:00,80.31,80.37,80.3,80.34,45830.0,62.6064,62.6531,62.5986,62.6297,45830.0
2017-06-29 15:05:00,80.34,80.41,80.3,80.33,43481.0,62.6297,62.6843,62.5986,62.6219,43481.0
2017-06-29 15:10:00,80.34,80.36,80.27,80.28,45103.0,62.6297,62.6453,62.5752,62.583,45103.0
2017-06-29 15:15:00,80.28,80.4,80.26,80.37,41731.0,62.583,62.6765,62.5674,62.6531,41731.0
2017-06-29 15:20:00,80.37,80.39,80.25,80.27,38159.0,62.6531,62.6687,62.5596,62.5752,38159.0
2017-06-29 15:25:00,80.27,80.31,80.23,80.31,58540.0,62.5752,62.6064,62.544,62.6064,58540.0
2017-06-29 15:30:00,80.31,80.39,80.3,80.34,54106.0,62.6064,62.6687,62.5986,62.6297,54106.0
2017-06-29 15:35:00,80.34,80.38,80.3,80.31,51380.0,62.6297,62.6609,62.5986,62.6064,51380.0
2017-06-29 15:40:00,80.31,80.33,80.2,80.21,91173.0,62.6064,62.6219,62.5206,62.5284,91173.0
2017-06-29 15:45:00,80.21,80.26,80.2,80.2,97453.0,62.5284,62.5674,62.5206,62.5206,97453.0
2017-06-29 15:50:00,80.2,80.29,80.2,80.22,112994.0,62.5206,62.5908,62.5206,62.5362,112994.0
2017-06-29 15:55:00,80.22,80.34,80.2,80.29,397632.0,62.5362,62.6297,62.5206,62.5908,397632.0
2017-06-30 09:30:00,80.52,80.68,80.16,80.27,61075.0,62.7701,62.8948,62.4894,62.5752,61075.0
2017-06-30 09:35:00,80.3,80.48,80.24,80.25,40278.0,62.5986,62.7389,62.5518,62.5596,40278.0
2017-06-30 09:40:00,80.25,80.25,80.1,80.23,23091.0,62.5596,62.5596,62.4426,62.544,23091.0
2017-06-30 09:45:00,80.23,80.24,79.99,80.09,31804.0,62.544,62.5518,62.3569,62.4349,31804.0
2017-06-30 09:50:00,80.09,80.21,80.01,80.11,44262.0,62.4349,62.5284,62.3725,62.4504,44262.0
2017-06-30 09:55:00,80.13,80.16,80.01,80.16,18622.0,62.466,62.4894,62.3725,62.4894,18622.0
2017-06-30 10:00:00,80.15,80.15,79.98,80.02,44731.0,62.4816,62.4816,62.3491,62.3803,44731.0
2017-06-30 10:05:00,80.02,80.14,80.01,80.14,25005.0,62.3803,62.4738,62.3725,62.4738,25005.0
2017-06-30 10:10:00,80.13,80.18,80.08,80.12,29900.0,62.466,62.505,62.4271,62.4582,29900.0
2017-06-30 10:15:00,80.13,80.28,80.12,80.28,38118.0,62.466,62.583,62.4582,62.583,38118.0
2017-06-30 10:20:00,80.29,80.39,80.28,80.28,32586.0,62.5908,62.6687,62.583,62.583,32586.0
2017-06-30 10:25:00,80.28,80.32,80.22,80.3,25149.0,62.583,62.6141,62.5362,62.5986,25149.0
2017-06-30 10:30:00,80.31,80.44,80.3,80.36,40829.0,62.6064,62.7077,62.5986,62.6453,40829.0
2017-06-30 10:35:00,80.37,80.4,80.27,80.39,30791.0,62.6531,62.6765,62.5752,62.6687,30791.0
2017-06-30 10:40:00,80.36,80.46,80.31,80.37,27502.0,62.6453,62.7233,62.6064,62.6531,27502.0
2017-06-30 10:45:00,80.36,80.42,80.22,80.26,19551.0,62.6453,62.6921,62.5362,62.5674,19551.0
2017-06-30 10:50:00,80.25,80.26,80.08,80.09,16867.0,62.5596,62.5674,62.4271,62.4349,16867.0
2017-06-30 10:55:00,80.1,80.12,80.04,80.11,31582.0,62.4426,62.4582,62.3959,62.4504,31582.0
2017-06-30 11:00:00,80.11,80.22,80.1,80.2,36596.0,62.4504,62.5362,62.4426,62.5206,36596.0
2017-06-30 11:05:00,80.19,80.22,80.12,80.14,22425.0,62.5128,62.5362,62.4582,62.4738,22425.0
2017-06-30 11:10:00,80.13,80.15,80.07,80.07,31938.0,62.466,62.4816,62.4193,62.4193,31938.0
2017-06-30 11:15:00,80.08,80.15,80.03,80.03,24745.0,62.4271,62.4816,62.3881,62.3881,24745.0
2017-06-30 11:20:00,80.04,80.08,79.96,80.01,32089.0,62.3959,62.4271,62.3335,62.3725,32089.0
2017-06-30 11:25:00,80.0,80.09,80.0,80.05,40143.0,62.3647,62.4349,62.3647,62.4037,40143.0
2017-06-30 11:30:00,80.05,80.09,80.0,80.05,38013.0,62.4037,62.4349,62.3647,62.4037,38013.0
2017-06-30 11:35:00,80.05,80.13,80.03,80.1,26516.0,62.4037,62.466,62.3881,62.4426,26516.0
2017-06-30 11:40:00,80.1,80.1,79.99,79.99,27700.0,62.4426,62.4426,62.3569,62.3569,27700.0
2017-06-30 11:45:00,80.0,80.02,79.96,79.99,23767.0,62.3647,62.3803,62.3335,62.3569,23767.0
2017-06-30 11:50:00,79.99,80.04,79.99,80.01,21979.0,62.3569,62.3959,62.3569,62.3725,21979.0
2017-06-30 11:55:00,80.0,80.0,79.93,79.97,37296.0,62.3647,62.3647,62.3101,62.3413,37296.0
2017-06-30 12:00:00,79.97,79.99,79.93,79.95,22010.0,62.3413,62.3569,62.3101,62.3257,22010.0
2017-06-30 12:05:00,79.95,80.0,79.9,79.95,25658.0,62.3257,62.3647,62.2867,62.3257,25658.0
2017-06-30 12:10:00,79.97,80.0,79.93,79.99,29854.0,62.3413,62.3647,62.3101,62.3569,29854.0
2017-06-30 12:15:00,80.0,80.01,79.96,80.0,25356.0,62.3647,62.3725,62.3335,62.3647,25356.0
2017-06-30 12:20:00,80.0,80.01,79.93,79.96,14181.0,62.3647,62.3725,62.3101,62.3335,14181.0
2017-06-30 12:25:00,79.97,79.97,79.93,79.94,15769.0,62.3413,62.3413,62.3101,62.3179,15769.0
2017-06-30 12:30:00,79.94,80.06,79.93,80.04,29182.0,62.3179,62.4115,62.3101,62.3959,29182.0
2017-06-30 12:35:00,80.03,80.05,79.98,79.99,79847.0,62.3881,62.4037,62.3491,62.3569,79847.0
2017-06-30 12:40:00,79.99,80.07,79.99,80.02,19762.0,62.3569,62.4193,62.3569,62.3803,19762.0
2017-06-30 12:45:00,80.01,80.02,79.93,79.94,14327.0,62.3725,62.3803,62.3101,62.3179,14327.0
2017-06-30 12:50:00,79.94,79.96,79.91,79.92,20843.0,62.3179,62.3335,62.2945,62.3023,20843.0
2017-06-30 12:55:00,79.92,79.92,79.86,79.91,14461.0,62.3023,62.3023,62.2556,62.2945,14461.0
2017-06-30 13:00:00,79.91,79.93,79.82,79.84,18796.0,62.2945,62.3101,62.2244,62.24,18796.0
2017-06-30 13:05:00,79.83,79.88,79.81,79.81,29417.0,62.2322,62.2711,62.2166,62.2166,29417.0
2017-06-30 13:10:00,79.81,79.84,79.78,79.79,16459.0,62.2166,62.24,62.1932,62.201,16459.0
2017-06-30 13:15:00,79.79,80.07,79.78,80.07,60362.0,62.201,62.4193,62.1932,62.4193,60362.0
2017-06-30 13:20:00,80.07,80.1,79.99,80.04,35911.0,62.4193,62.4426,62.3569,62.3959,35911.0
2017-06-30 13:25:00,80.04,80.05,79.96,80.01,36502.0,62.3959,62.4037,62.3335,62.3725,36502.0
2017-06-30 13:30:00,80.0,80.01,79.96,80.0,27791.0,62.3647,62.3725,62.3335,62.3647,27791.0
2017-06-30 13:35:00,79.99,80.02,79.99,79.99,44624.0,62.3569,62.3803,62.3569,62.3569,44624.0
2017-06-30 13:40:00,80.0,80.0,79.97,79.99,27317.0,62.3647,62.3647,62.3413,62.3569,27317.0
2017-06-30 13:45:00,80.0,80.01,79.98,80.0,28600.0,62.3647,62.3725,62.3491,62.3647,28600.0
2017-06-30 13:50:00,79.99,80.02,79.99,80.01,26045.0,62.3569,62.3803,62.3569,62.3725,26045.0
2017-06-30 13:55:00,80.01,80.13,79.99,80.11,31162.0,62.3725,62.466,62.3569,62.4504,31162.0
2017-06-30 14:00:00,80.1,80.25,80.08,80.25,36217.0,62.4426,62.5596,62.4271,62.5596,36217.0
2017-06-30 14:05:00,80.25,80.33,80.21,80.32,30285.0,62.5596,62.6219,62.5284,62.6141,30285.0
2017-06-30 14:10:00,80.33,80.38,80.31,80.37,27578.0,62.6219,62.6609,62.6064,62.6531,27578.0
2017-06-30 14:15:00,80.36,80.43,80.32,80.37,38639.0,62.6453,62.6999,62.6141,62.6531,38639.0
2017-06-30 14:20:00,80.38,80.39,80.33,80.36,20847.0,62.6609,62.6687,62.6219,62.6453,20847.0
2017-06-30 14:25:00,80.36,80.43,80.35,80.38,24292.0,62.6453,62.6999,62.6375,62.6609,24292.0
2017-06-30 14:30:00,80.38,80.42,80.37,80.41,24882.0,62.6609,62.6921,62.6531,62.6843,24882.0
2017-06-30 14:35:00,80.41,80.41,80.37,80.4,24585.0,62.6843,62.6843,62.6531,62.6765,24585.0
2017-06-30 14:40:00,80.4,80.42,80.38,80.39,22765.0,62.6765,62.6921,62.6609,62.6687,22765.0
2017-06-30 14:45:00,80.39,80.43,80.35,80.39,31640.0,62.6687,62.6999,62.6375,62.6687,31640.0
2017-06-30 14:50:00,80.38,80.39,80.34,80.34,16254.0,62.6609,62.6687,62.6297,62.6297,16254.0
2017-06-30 14:55:00,80.34,80.39,80.33,80.38,22645.0,62.6297,62.6687,62.6219,62.6609,22645.0
2017-06-30 15:00:00,80.39,80.41,80.38,80.39,26478.0,62.6687,62.6843,62.6609,62.6687,26478.0
2017-06-30 15:05:00,80.39,80.41,80.38,80.39,16207.0,62.6687,62.6843,62.6609,62.6687,16207.0
2017-06-30 15:10:00,80.38,80.44,80.38,80.43,34133.0,62.6609,62.7077,62.6609,62.6999,34133.0
2017-06-30 15:15:00,80.43,80.43,80.39,80.4,31710.0,62.6999,62.6999,62.6687,62.6765,31710.0
2017-06-30 15:20:00,80.4,80.44,80.38,80.44,32489.0,62.6765,62.7077,62.6609,62.7077,32489.0
2017-06-30 15:25:00,80.44,80.46,80.43,80.43,19209.0,62.7077,62.7233,62.6999,62.6999,19209.0
2017-06-30 15:30:00,80.44,80.46,80.39,80.42,47940.0,62.7077,62.7233,62.6687,62.6921,47940.0
2017-06-30 15:35:00,80.42,80.49,80.42,80.45,37125.0,62.6921,62.7467,62.6921,62.7155,37125.0
2017-06-30 15:40:00,80.45,80.6,80.45,80.59,67402.0,62.7155,62.8324,62.7155,62.8246,67402.0
2017-06-30 15:45:00,80.6,80.71,80.59,80.67,102574.0,62.8324,62.9182,62.8246,62.887,102574.0
2017-06-30 15:50:00,80.67,80.68,80.54,80.55,71775.0,62.887,62.8948,62.7857,62.7934,71775.0
2017-06-30 15:55:00,80.55,80.63,80.48,80.48,370554.0,62.7934,62.8558,62.7389,62.7389,370554.0
2017-07-03 09:30:00,80.77,81.17,80.7,81.09,104312.0,62.965,63.2768,62.9104,63.2144,104312.0
2017-07-03 09:35:00,81.09,81.25,81.06,81.18,46256.0,63.2144,63.3391,63.191,63.2846,46256.0
2017-07-03 09:40:00,81.17,81.34,81.17,81.21,40949.0,63.2768,63.4093,63.2768,63.308,40949.0
2017-07-03 09:45:00,81.21,81.29,81.14,81.16,58714.0,63.308,63.3703,63.2534,63.269,58714.0
2017-07-03 09:50:00,81.16,81.16,80.73,80.73,47362.0,63.269,63.269,62.9338,62.9338,47362.0
2017-07-03 09:55:00,80.74,80.79,80.68,80.77,32893.0,62.9416,62.9805,62.8948,62.965,32893.0
2017-07-03 10:00:00,80.8,80.84,80.63,80.64,31195.0,62.9883,63.0195,62.8558,62.8636,31195.0
2017-07-03 10:05:00,80.64,80.68,80.62,80.67,29926.0,62.8636,62.8948,62.848,62.887,29926.0
2017-07-03 10:10:00,80.66,80.71,80.65,80.66,27975.0,62.8792,62.9182,62.8714,62.8792,27975.0
2017-07-03 10:15:00,80.65,80.67,80.53,80.55,22637.0,62.8714,62.887,62.7779,62.7934,22637.0
2017-07-03 10:20:00,80.55,80.61,80.54,80.58,26649.0,62.7934,62.8402,62.7857,62.8168,26649.0
2017-07-03 10:25:00,80.56,80.61,80.52,80.59,30948.0,62.8012,62.8402,62.7701,62.8246,30948.0
2017-07-03 10:30:00,80.59,80.71,80.59,80.71,19313.0,62.8246,62.9182,62.8246,62.9182,19313.0
2017-07-03 10:35:00,80.7,80.74,80.68,80.74,26436.0,62.9104,62.9416,62.8948,62.9416,26436.0
2017-07-03 10:40:00,80.75,80.92,80.73,80.88,58056.0,62.9494,63.0819,62.9338,63.0507,58056.0
2017-07-03 10:45:00,80.87,80.93,80.85,80.89,37670.0,63.0429,63.0897,63.0273,63.0585,37670.0
2017-07-03 10:50:00,80.89,80.98,80.82,80.97,31737.0,63.0585,63.1287,63.0039,63.1209,31737.0
2017-07-03 10:55:00,80.96,81.02,80.84,80.88,31393.0,63.1131,63.1598,63.0195,63.0507,31393.0
2017-07-03 11:00:00,80.88,80.98,80.88,80.97,34487.0,63.0507,63.1287,63.0507,63.1209,34487.0
2017-07-03 11:05:00,80.98,81.07,80.93,80.95,27002.0,63.1287,63.1988,63.0897,63.1053,27002.0
2017-07-03 11:10:00,80.94,80.96,80.88,80.89,30456.0,63.0975,63.1131,63.0507,63.0585,30456.0
2017-07-03 11:15:00,80.88,80.9,80.61,80.64,32323.0,63.0507,63.0663,62.8402,62.8636,32323.0
2017-07-03 11:20:00,80.64,80.64,80.56,80.6,38639.0,62.8636,62.8636,62.8012,62.8324,38639.0
2017-07-03 11:25:00,80.61,80.68,80.57,80.57,42298.0,62.8402,62.8948,62.809,62.809,42298.0
2017-07-03 11:30:00,80.58,80.65,80.57,80.62,20133.0,62.8168,62.8714,62.809,62.848,20133.0
2017-07-03 11:35:00,80.61,80.63,80.52,80.53,19205.0,62.8402,62.8558,62.7701,62.7779,19205.0
2017-07-03 11:40:00,80.53,80.53,80.48,80.49,24139.0,62.7779,62.7779,62.7389,62.7467,24139.0
2017-07-03 11:45:00,80.5,80.6,80.46,80.58,39086.0,62.7545,62.8324,62.7233,62.8168,39086.0
2017-07-03 11:50:00,80.57,80.63,80.54,80.59,17528.0,62.809,62.8558,62.7857,62.8246,17528.0
2017-07-03 11:55:00,80.59,80.65,80.59,80.65,19240.0,62.8246,62.8714,62.8246,62.8714,19240.0
2017-07-03 12:00:00,80.65,80.65,80.54,80.61,22830.0,62.8714,62.8714,62.7857,62.8402,22830.0
2017-07-03 12:05:00,80.61,80.65,80.52,80.65,28353.0,62.8402,62.8714,62.7701,62.8714,28353.0
2017-07-03 12:10:00,80.65,80.7,80.63,80.7,21327.0,62.8714,62.9104,62.8558,62.9104,21327.0
2017-07-03 12:15:00,80.7,80.73,80.66,80.7,20849.0,62.9104,62.9338,62.8792,62.9104,20849.0
2017-07-03 12:20:00,80.7,80.74,80.62,80.62,33815.0,62.9104,62.9416,62.848,62.848,33815.0
2017-07-03 12:25:00,80.62,80.66,80.58,80.62,21336.0,62.848,62.8792,62.8168,62.848,21336.0
2017-07-03 12:30:00,80.62,80.64,80.59,80.64,30116.0,62.848,62.8636,62.8246,62.8636,30116.0
2017-07-03 12:35:00,80.63,80.68,80.58,80.63,30899.0,62.8558,62.8948,62.8168,62.8558,30899.0
2017-07-03 12:40:00,80.63,80.74,80.62,80.7,36405.0,62.8558,62.9416,62.848,62.9104,36405.0
2017-07-03 12:45:00,80.7,80.78,80.7,80.73,52623.0,62.9104,62.9727,62.9104,62.9338,52623.0
2017-07-03 12:50:00,80.74,80.8,80.72,80.72,52932.0,62.9416,62.9883,62.926,62.926,52932.0
2017-07-03 12:55:00,80.73,80.73,80.61,80.61,112897.0,62.9338,62.9338,62.8402,62.8402,112897.0
2017-07-05 09:30:00,80.4,80.63,80.32,80.44,166935.0,62.6765,62.8558,62.6141,62.7077,166935.0
2017-07-05 09:35:00,80.45,80.5,80.06,80.08,65619.0,62.7155,62.7545,62.4115,62.4271,65619.0
2017-07-05 09:40:00,80.1,80.22,80.02,80.18,81072.0,62.4426,62.5362,62.3803,62.505,81072.0
2017-07-05 09:45:00,80.19,80.25,80.01,80.02,42374.0,62.5128,62.5596,62.3725,62.3803,42374.0
2017-07-05 09:50:00,80.03,80.2,79.98,80.06,51731.0,62.3881,62.5206,62.3491,62.4115,51731.0
2017-07-05 09:55:00,80.05,80.17,79.91,80.13,76036.0,62.4037,62.4972,62.2945,62.466,76036.0
2017-07-05 10:00:00,80.13,80.36,80.12,80.26,38287.0,62.466,62.6453,62.4582,62.5674,38287.0
2017-07-05 10:05:00,80.24,80.24,80.0,80.02,29532.0,62.5518,62.5518,62.3647,62.3803,29532.0
2017-07-05 10:10:00,80.01,80.08,79.99,80.02,28963.0,62.3725,62.4271,62.3569,62.3803,28963.0
2017-07-05 10:15:00,80.02,80.21,80.02,80.2,48003.0,62.3803,62.5284,62.3803,62.5206,48003.0
2017-07-05 10:20:00,80.21,80.39,80.19,80.38,84835.0,62.5284,62.6687,62.5128,62.6609,84835.0
2017-07-05 10:25:00,80.39,80.45,80.29,80.3,98523.0,62.6687,62.7155,62.5908,62.5986,98523.0
2017-07-05 10:30:00,80.29,80.34,80.17,80.29,45756.0,62.5908,62.6297,62.4972,62.5908,45756.0
2017-07-05 10:35:00,80.3,80.33,80.22,80.22,37407.0,62.5986,62.6219,62.5362,62.5362,37407.0
2017-07-05 10:40:00,80.23,80.29,80.2,80.24,35649.0,62.544,62.5908,62.5206,62.5518,35649.0
2017-07-05 10:45:00,80.23,80.3,80.21,80.3,39848.0,62.544,62.5986,62.5284,62.5986,39848.0
2017-07-05 10:50:00,80.31,80.36,80.28,80.34,52094.0,62.6064,62.6453,62.583,62.6297,52094.0
2017-07-05 10:55:00,80.35,80.4,80.26,80.29,47688.0,62.6375,62.6765,62.5674,62.5908,47688.0
2017-07-05 11:00:00,80.28,80.32,80.24,80.26,40138.0,62.583,62.6141,62.5518,62.5674,40138.0
2017-07-05 11:05:00,80.27,80.31,80.24,80.29,75572.0,62.5752,62.6064,62.5518,62.5908,75572.0
2017-07-05 11:10:00,80.28,80.3,80.25,80.25,42800.0,62.583,62.5986,62.5596,62.5596,42800.0
2017-07-05 11:15:00,80.25,80.3,80.23,80.28,61442.0,62.5596,62.5986,62.544,62.583,61442.0
2017-07-05 11:20:00,80.28,80.31,80.13,80.15,53282.0,62.583,62.6064,62.466,62.4816,53282.0
2017-07-05 11:25:00,80.15,80.17,80.09,80.12,39560.0,62.4816,62.4972,62.4349,62.4582,39560.0
2017-07-05 11:30:00,80.11,80.11,80.02,80.1,41869.0,62.4504,62.4504,62.3803,62.4426,41869.0
2017-07-05 11:35:00,80.1,80.2,80.1,80.17,29353.0,62.4426,62.5206,62.4426,62.4972,29353.0
2017-07-05 11:40:00,80.17,80.19,80.1,80.11,34737.0,62.4972,62.5128,62.4426,62.4504,34737.0
2017-07-05 11:45:00,80.11,80.13,80.07,80.08,33548.0,62.4504,62.466,62.4193,62.4271,33548.0
2017-07-05 11:50:00,80.09,80.17,80.06,80.15,36503.0,62.4349,62.4972,62.4115,62.4816,36503.0
2017-07-05 11:55:00,80.14,80.18,80.12,80.13,33550.0,62.4738,62.505,62.4582,62.466,33550.0
2017-07-05 12:00:00,80.12,80.17,80.06,80.17,41380.0,62.4582,62.4972,62.4115,62.4972,41380.0
2017-07-05 12:05:00,80.17,80.22,80.1,80.12,34945.0,62.4972,62.5362,62.4426,62.4582,34945.0
2017-07-05 12:10:00,80.13,80.21,80.12,80.2,30028.0,62.466,62.5284,62.4582,62.5206,30028.0
2017-07-05 12:15:00,80.19,80.24,80.19,80.23,34231.0,62.5128,62.5518,62.5128,62.544,34231.0
2017-07-05 12:20:00,80.25,80.28,80.21,80.27,28659.0,62.5596,62.583,62.5284,62.5752,28659.0
2017-07-05 12:25:00,80.28,80.3,80.19,80.23,69819.0,62.583,62.5986,62.5128,62.544,69819.0
2017-07-05 12:30:00,80.23,80.26,80.21,80.26,17723.0,62.544,62.5674,62.5284,62.5674,17723.0
2017-07-05 12:35:00,80.26,80.31,80.23,80.31,16569.0,62.5674,62.6064,62.544,62.6064,16569.0
2017-07-05 12:40:00,80.31,80.49,80.28,80.48,83351.0,62.6064,62.7467,62.583,62.7389,83351.0
2017-07-05 12:45:00,80.48,80.49,80.42,80.45,19566.0,62.7389,62.7467,62.6921,62.7155,19566.0
2017-07-05 12:50:00,80.45,80.5,80.43,80.45,17171.0,62.7155,62.7545,62.6999,62.7155,17171.0
2017-07-05 12:55:00,80.45,80.48,80.44,80.48,12923.0,62.7155,62.7389,62.7077,62.7389,12923.0
2017-07-05 13:00:00,80.47,80.48,80.42,80.42,14719.0,62.7311,62.7389,62.6921,62.6921,14719.0
2017-07-05 13:05:00,80.42,80.42,80.35,80.36,14663.0,62.6921,62.6921,62.6375,62.6453,14663.0
2017-07-05 13:10:00,80.38,80.38,80.3,80.3,14290.0,62.6609,62.6609,62.5986,62.5986,14290.0
2017-07-05 13:15:00,80.28,80.35,80.27,80.3,14790.0,62.583,62.6375,62.5752,62.5986,14790.0
2017-07-05 13:20:00,80.31,80.38,80.3,80.36,14232.0,62.6064,62.6609,62.5986,62.6453,14232.0
2017-07-05 13:25:00,80.36,80.37,80.32,80.37,11585.0,62.6453,62.6531,62.6141,62.6531,11585.0
2017-07-05 13:30:00,80.35,80.4,80.34,80.39,18884.0,62.6375,62.6765,62.6297,62.6687,18884.0
2017-07-05 13:35:00,80.4,80.42,80.36,80.39,20353.0,62.6765,62.6921,62.6453,62.6687,20353.0
2017-07-05 13:40:00,80.38,80.4,80.33,80.34,26105.0,62.6609,62.6765,62.6219,62.6297,26105.0
2017-07-05 13:45:00,80.33,80.34,80.26,80.26,14807.0,62.6219,62.6297,62.5674,62.5674,14807.0
2017-07-05 13:50:00,80.26,80.32,80.26,80.29,17395.0,62.5674,62.6141,62.5674,62.5908,17395.0
2017-07-05 13:55:00,80.29,80.29,80.26,80.27,22387.0,62.5908,62.5908,62.5674,62.5752,22387.0
2017-07-05 14:00:00,80.28,80.32,80.26,80.3,20418.0,62.583,62.6141,62.5674,62.5986,20418.0
2017-07-05 14:05:00,80.31,80.32,80.18,80.22,39458.0,62.6064,62.6141,62.505,62.5362,39458.0
2017-07-05 14:10:00,80.21,80.28,80.19,80.26,30828.0,62.5284,62.583,62.5128,62.5674,30828.0
2017-07-05 14:15:00,80.25,80.26,80.21,80.24,12251.0,62.5596,62.5674,62.5284,62.5518,12251.0
2017-07-05 14:20:00,80.24,80.32,80.24,80.3,13589.0,62.5518,62.6141,62.5518,62.5986,13589.0
2017-07-05 14:25:00,80.31,80.32,80.28,80.29,39536.0,62.6064,62.6141,62.583,62.5908,39536.0
2017-07-05 14:30:00,80.29,80.32,80.21,80.21,32101.0,62.5908,62.6141,62.5284,62.5284,32101.0
2017-07-05 14:35:00,80.21,80.22,80.08,80.1,54291.0,62.5284,62.5362,62.4271,62.4426,54291.0
2017-07-05 14:40:00,80.1,80.2,80.1,80.16,24580.0,62.4426,62.5206,62.4426,62.4894,24580.0
2017-07-05 14:45:00,80.16,80.17,80.03,80.05,35876.0,62.4894,62.4972,62.3881,62.4037,35876.0
2017-07-05 14:50:00,80.05,80.08,80.02,80.02,24444.0,62.4037,62.4271,62.3803,62.3803,24444.0
2017-07-05 14:55:00,80.03,80.04,79.96,80.02,34105.0,62.3881,62.3959,62.3335,62.3803,34105.0
2017-07-05 15:00:00,80.02,80.05,79.97,80.02,44032.0,62.3803,62.4037,62.3413,62.3803,44032.0
2017-07-05 15:05:00,80.02,80.05,79.99,80.03,51855.0,62.3803,62.4037,62.3569,62.3881,51855.0
2017-07-05 15:10:00,80.02,80.05,80.0,80.0,33121.0,62.3803,62.4037,62.3647,62.3647,33121.0
2017-07-05 15:15:00,80.0,80.03,79.99,80.02,34083.0,62.3647,62.3881,62.3569,62.3803,34083.0
2017-07-05 15:20:00,80.02,80.03,79.97,79.97,32205.0,62.3803,62.3881,62.3413,62.3413,32205.0
2017-07-05 15:25:00,79.98,80.01,79.93,79.93,49332.0,62.3491,62.3725,62.3101,62.3101,49332.0
2017-07-05 15:30:00,79.94,79.96,79.91,79.92,54658.0,62.3179,62.3335,62.2945,62.3023,54658.0
2017-07-05 15:35:00,79.92,79.93,79.87,79.91,53485.0,62.3023,62.3101,62.2633,62.2945,53485.0
2017-07-05 15:40:00,79.92,79.92,79.79,79.8,119671.0,62.3023,62.3023,62.201,62.2088,119671.0
2017-07-05 15:45:00,79.8,79.82,79.74,79.74,156240.0,62.2088,62.2244,62.162,62.162,156240.0
2017-07-05 15:50:00,79.74,79.76,79.7,79.73,139092.0,62.162,62.1776,62.1308,62.1542,139092.0
2017-07-05 15:55:00,79.72,79.73,79.65,79.67,296256.0,62.1464,62.1542,62.0918,62.1074,296256.0
2017-07-06 09:30:00,79.81,79.93,79.6,79.69,95316.0,62.2166,62.3101,62.0529,62.123,95316.0
2017-07-06 09:35:00,79.73,79.76,79.34,79.36,52114.0,62.1542,62.1776,61.8502,61.8658,52114.0
2017-07-06 09:40:00,79.35,79.39,79.15,79.17,36383.0,61.858,61.8892,61.7021,61.7177,36383.0
2017-07-06 09:45:00,79.17,79.25,79.05,79.17,39589.0,61.7177,61.78,61.6241,61.7177,39589.0
2017-07-06 09:50:00,79.14,79.18,79.05,79.09,48936.0,61.6943,61.7255,61.6241,61.6553,48936.0
2017-07-06 09:55:00,79.1,79.21,78.91,78.95,71214.0,61.6631,61.7488,61.515,61.5462,71214.0
2017-07-06 10:00:00,78.94,79.03,78.91,78.91,56947.0,61.5384,61.6085,61.515,61.515,56947.0
2017-07-06 10:05:00,78.91,78.93,78.67,78.75,74346.0,61.515,61.5306,61.3279,61.3902,74346.0
2017-07-06 10:10:00,78.77,78.99,78.76,78.96,48691.0,61.4058,61.5773,61.398,61.5539,48691.0
2017-07-06 10:15:00,78.97,78.97,78.67,78.75,49168.0,61.5617,61.5617,61.3279,61.3902,49168.0
2017-07-06 10:20:00,78.76,79.0,78.76,78.99,56947.0,61.398,61.5851,61.398,61.5773,56947.0
2017-07-06 10:25:00,78.99,79.02,78.94,78.97,103883.0,61.5773,61.6007,61.5384,61.5617,103883.0
2017-07-06 10:30:00,78.96,78.99,78.86,78.95,41812.0,61.5539,61.5773,61.476,61.5462,41812.0
2017-07-06 10:35:00,78.95,79.07,78.94,79.06,68787.0,61.5462,61.6397,61.5384,61.6319,68787.0
2017-07-06 10:40:00,79.06,79.29,79.06,79.26,76725.0,61.6319,61.8112,61.6319,61.7878,76725.0
2017-07-06 10:45:00,79.25,79.26,79.16,79.21,34647.0,61.78,61.7878,61.7099,61.7488,34647.0
2017-07-06 10:50:00,79.2,79.23,79.11,79.11,30660.0,61.741,61.7644,61.6709,61.6709,30660.0
2017-07-06 10:55:00,79.09,79.1,79.0,79.07,24775.0,61.6553,61.6631,61.5851,61.6397,24775.0
2017-07-06 11:00:00,79.07,79.33,79.07,79.33,29106.0,61.6397,61.8424,61.6397,61.8424,29106.0
2017-07-06 11:05:00,79.33,79.36,79.21,79.26,23187.0,61.8424,61.8658,61.7488,61.7878,23187.0
2017-07-06 11:10:00,79.26,79.32,79.19,79.19,28704.0,61.7878,61.8346,61.7332,61.7332,28704.0
2017-07-06 11:15:00,79.19,79.23,79.14,79.19,19739.0,61.7332,61.7644,61.6943,61.7332,19739.0
2017-07-06 11:20:00,79.18,79.19,79.06,79.07,23527.0,61.7255,61.7332,61.6319,61.6397,23527.0
2017-07-06 11:25:00,79.08,79.08,78.99,79.04,27134.0,61.6475,61.6475,61.5773,61.6163,27134.0
2017-07-06 11:30:00,79.03,79.11,78.99,79.03,32809.0,61.6085,61.6709,61.5773,61.6085,32809.0
2017-07-06 11:35:00,79.04,79.09,79.0,79.02,33285.0,61.6163,61.6553,61.5851,61.6007,33285.0
2017-07-06 11:40:00,79.02,79.02,78.97,79.0,71459.0,61.6007,61.6007,61.5617,61.5851,71459.0
2017-07-06 11:45:00,79.0,79.07,78.99,79.02,30081.0,61.5851,61.6397,61.5773,61.6007,30081.0
2017-07-06 11:50:00,79.02,79.19,79.01,79.19,31586.0,61.6007,61.7332,61.5929,61.7332,31586.0
2017-07-06 11:55:00,79.19,79.19,79.03,79.11,104064.0,61.7332,61.7332,61.6085,61.6709,104064.0
2017-07-06 12:00:00,79.11,79.11,78.96,79.04,31934.0,61.6709,61.6709,61.5539,61.6163,31934.0
2017-07-06 12:05:00,79.03,79.07,78.99,78.99,25040.0,61.6085,61.6397,61.5773,61.5773,25040.0
2017-07-06 12:10:00,78.99,79.05,78.97,79.04,50226.0,61.5773,61.6241,61.5617,61.6163,50226.0
2017-07-06 12:15:00,79.03,79.03,78.98,79.0,16349.0,61.6085,61.6085,61.5695,61.5851,16349.0
2017-07-06 12:20:00,79.01,79.11,78.96,78.98,34676.0,61.5929,61.6709,61.5539,61.5695,34676.0
2017-07-06 12:25:00,78.98,79.04,78.97,79.0,40703.0,61.5695,61.6163,61.5617,61.5851,40703.0
2017-07-06 12:30:00,79.0,79.05,78.98,79.05,15013.0,61.5851,61.6241,61.5695,61.6241,15013.0
2017-07-06 12:35:00,79.06,79.07,78.99,79.0,17718.0,61.6319,61.6397,61.5773,61.5851,17718.0
2017-07-06 12:40:00,78.99,79.0,78.92,79.0,64429.0,61.5773,61.5851,61.5228,61.5851,64429.0
2017-07-06 12:45:00,79.0,79.09,78.95,79.06,47796.0,61.5851,61.6553,61.5462,61.6319,47796.0
2017-07-06 12:50:00,79.08,79.12,79.02,79.11,23430.0,61.6475,61.6787,61.6007,61.6709,23430.0
2017-07-06 12:55:00,79.1,79.37,79.07,79.32,38785.0,61.6631,61.8736,61.6397,61.8346,38785.0
2017-07-06 13:00:00,79.31,79.33,79.23,79.27,29387.0,61.8268,61.8424,61.7644,61.7956,29387.0
2017-07-06 13:05:00,79.27,79.35,79.26,79.3,27213.0,61.7956,61.858,61.7878,61.819,27213.0
2017-07-06 13:10:00,79.3,79.33,79.25,79.31,20905.0,61.819,61.8424,61.78,61.8268,20905.0
2017-07-06 13:15:00,79.31,79.31,79.23,79.28,21257.0,61.8268,61.8268,61.7644,61.8034,21257.0
2017-07-06 13:20:00,79.28,79.28,79.21,79.23,10883.0,61.8034,61.8034,61.7488,61.7644,10883.0
2017-07-06 13:25:00,79.22,79.22,79.17,79.21,20959.0,61.7566,61.7566,61.7177,61.7488,20959.0
2017-07-06 13:30:00,79.2,79.22,79.17,79.17,28410.0,61.741,61.7566,61.7177,61.7177,28410.0
2017-07-06 13:35:00,79.17,79.17,79.12,79.15,15906.0,61.7177,61.7177,61.6787,61.7021,15906.0
2017-07-06 13:40:00,79.15,79.17,79.06,79.06,26239.0,61.7021,61.7177,61.6319,61.6319,26239.0
2017-07-06 13:45:00,79.06,79.1,79.05,79.09,15221.0,61.6319,61.6631,61.6241,61.6553,15221.0
2017-07-06 13:50:00,79.08,79.09,79.05,79.06,16417.0,61.6475,61.6553,61.6241,61.6319,16417.0
2017-07-06 13:55:00,79.06,79.07,78.99,79.02,24638.0,61.6319,61.6397,61.5773,61.6007,24638.0
2017-07-06 14:00:00,79.02,79.02,78.96,78.97,17056.0,61.6007,61.6007,61.5539,61.5617,17056.0
2017-07-06 14:05:00,78.97,78.97,78.85,78.94,34341.0,61.5617,61.5617,61.4682,61.5384,34341.0
2017-07-06 14:10:00,78.93,78.99,78.86,78.87,33949.0,61.5306,61.5773,61.476,61.4838,33949.0
2017-07-06 14:15:00,78.87,78.91,78.82,78.9,43320.0,61.4838,61.515,61.4448,61.5072,43320.0
2017-07-06 14:20:00,78.91,78.91,78.83,78.88,25035.0,61.515,61.515,61.4526,61.4916,25035.0
2017-07-06 14:25:00,78.89,78.98,78.87,78.98,30540.0,61.4994,61.5695,61.4838,61.5695,30540.0
2017-07-06 14:30:00,78.98,78.99,78.85,78.89,21097.0,61.5695,61.5773,61.4682,61.4994,21097.0
2017-07-06 14:35:00,78.89,78.89,78.8,78.84,32755.0,61.4994,61.4994,61.4292,61.4604,32755.0
2017-07-06 14:40:00,78.84,78.92,78.81,78.91,22603.0,61.4604,61.5228,61.437,61.515,22603.0
2017-07-06 14:45:00,78.91,78.94,78.86,78.92,37391.0,61.515,61.5384,61.476,61.5228,37391.0
2017-07-06 14:50:00,78.92,79.0,78.89,79.0,23494.0,61.5228,61.5851,61.4994,61.5851,23494.0
2017-07-06 14:55:00,79.0,79.0,78.94,78.96,26178.0,61.5851,61.5851,61.5384,61.5539,26178.0
2017-07-06 15:00:00,78.96,79.03,78.93,78.95,24831.0,61.5539,61.6085,61.5306,61.5462,24831.0
2017-07-06 15:05:00,78.96,79.01,78.89,78.97,35773.0,61.5539,61.5929,61.4994,61.5617,35773.0
2017-07-06 15:10:00,78.96,78.97,78.9,78.91,47531.0,61.5539,61.5617,61.5072,61.515,47531.0
2017-07-06 15:15:00,78.91,78.98,78.9,78.96,43202.0,61.515,61.5695,61.5072,61.5539,43202.0
2017-07-06 15:20:00,78.96,78.97,78.87,78.89,37657.0,61.5539,61.5617,61.4838,61.4994,37657.0
2017-07-06 15:25:00,78.89,78.91,78.84,78.87,45359.0,61.4994,61.515,61.4604,61.4838,45359.0
2017-07-06 15:30:00,78.88,78.89,78.85,78.88,51864.0,61.4916,61.4994,61.4682,61.4916,51864.0
2017-07-06 15:35:00,78.88,78.88,78.79,78.85,68257.0,61.4916,61.4916,61.4214,61.4682,68257.0
2017-07-06 15:40:00,78.86,78.86,78.75,78.78,65979.0,61.476,61.476,61.3902,61.4136,65979.0
2017-07-06 15:45:00,78.77,78.82,78.72,78.72,83306.0,61.4058,61.4448,61.3669,61.3669,83306.0
2017-07-06 15:50:00,78.72,78.78,78.68,78.73,154733.0,61.3669,61.4136,61.3357,61.3747,154733.0
2017-07-06 15:55:00,78.73,78.77,78.66,78.73,296060.0,61.3747,61.4058,61.3201,61.3747,296060.0
2017-07-07 09:30:00,78.8,78.87,78.57,78.82,92815.0,61.4292,61.4838,61.2499,61.4448,92815.0
2017-07-07 09:35:00,78.77,78.79,78.59,78.61,45673.0,61.4058,61.4214,61.2655,61.2811,45673.0
2017-07-07 09:40:00,78.61,78.64,78.35,78.45,49600.0,61.2811,61.3045,61.0784,61.1564,49600.0
2017-07-07 09:45:00,78.45,78.46,78.15,78.25,57127.0,61.1564,61.1642,60.9225,61.0005,57127.0
2017-07-07 09:50:00,78.27,78.3,78.08,78.2,81256.0,61.0161,61.0394,60.8679,60.9615,81256.0
2017-07-07 09:55:00,78.2,78.4,78.17,78.37,24751.0,60.9615,61.1174,60.9381,61.094,24751.0
2017-07-07 10:00:00,78.36,78.4,78.28,78.31,46607.0,61.0862,61.1174,61.0238,61.0472,46607.0
2017-07-07 10:05:00,78.32,78.42,78.18,78.19,27313.0,61.055,61.133,60.9459,60.9537,27313.0
2017-07-07 10:10:00,78.19,78.28,78.18,78.2,35743.0,60.9537,61.0238,60.9459,60.9615,35743.0
2017-07-07 10:15:00,78.19,78.25,78.09,78.11,89000.0,60.9537,61.0005,60.8757,60.8913,89000.0
2017-07-07 10:20:00,78.1,78.33,78.05,78.25,62602.0,60.8835,61.0628,60.8446,61.0005,62602.0
2017-07-07 10:25:00,78.26,78.46,78.25,78.4,141758.0,61.0083,61.1642,61.0005,61.1174,141758.0
2017-07-07 10:30:00,78.4,78.43,78.34,78.42,63939.0,61.1174,61.1408,61.0706,61.133,63939.0
2017-07-07 10:35:00,78.42,78.43,78.23,78.23,20239.0,61.133,61.1408,60.9849,60.9849,20239.0
2017-07-07 10:40:00,78.24,78.4,78.24,78.37,19847.0,60.9927,61.1174,60.9927,61.094,19847.0
2017-07-07 10:45:00,78.36,78.36,78.23,78.26,15479.0,61.0862,61.0862,60.9849,61.0083,15479.0
2017-07-07 10:50:00,78.25,78.3,78.21,78.22,13290.0,61.0005,61.0394,60.9693,60.9771,13290.0
2017-07-07 10:55:00,78.22,78.23,78.17,78.23,25312.0,60.9771,60.9849,60.9381,60.9849,25312.0
2017-07-07 11:00:00,78.23,78.24,78.17,78.22,21444.0,60.9849,60.9927,60.9381,60.9771,21444.0
2017-07-07 11:05:00,78.23,78.4,78.23,78.37,36233.0,60.9849,61.1174,60.9849,61.094,36233.0
2017-07-07 11:10:00,78.36,78.42,78.33,78.39,27257.0,61.0862,61.133,61.0628,61.1096,27257.0
2017-07-07 11:15:00,78.4,78.5,78.39,78.47,58724.0,61.1174,61.1954,61.1096,61.172,58724.0
2017-07-07 11:20:00,78.47,78.65,78.47,78.62,40668.0,61.172,61.3123,61.172,61.2889,40668.0
2017-07-07 11:25:00,78.6,78.84,78.58,78.77,29580.0,61.2733,61.4604,61.2577,61.4058,29580.0
2017-07-07 11:30:00,78.77,78.82,78.71,78.82,31181.0,61.4058,61.4448,61.3591,61.4448,31181.0
2017-07-07 11:35:00,78.83,78.94,78.81,78.94,45113.0,61.4526,61.5384,61.437,61.5384,45113.0
2017-07-07 11:40:00,78.94,78.97,78.86,78.9,31804.0,61.5384,61.5617,61.476,61.5072,31804.0
2017-07-07 11:45:00,78.91,78.93,78.83,78.86,20760.0,61.515,61.5306,61.4526,61.476,20760.0
2017-07-07 11:50:00,78.86,78.87,78.78,78.81,23516.0,61.476,61.4838,61.4136,61.437,23516.0
2017-07-07 11:55:00,78.82,78.83,78.79,78.81,20930.0,61.4448,61.4526,61.4214,61.437,20930.0
2017-07-07 12:00:00,78.81,78.95,78.81,78.9,31807.0,61.437,61.5462,61.437,61.5072,31807.0
2017-07-07 12:05:00,78.91,78.97,78.88,78.97,22625.0,61.515,61.5617,61.4916,61.5617,22625.0
2017-07-07 12:10:00,78.97,79.03,78.93,79.01,24257.0,61.5617,61.6085,61.5306,61.5929,24257.0
2017-07-07 12:15:00,79.02,79.05,78.99,79.04,17979.0,61.6007,61.6241,61.5773,61.6163,17979.0
2017-07-07 12:20:00,79.04,79.08,79.0,79.07,30571.0,61.6163,61.6475,61.5851,61.6397,30571.0
2017-07-07 12:25:00,79.07,79.13,79.05,79.08,32165.0,61.6397,61.6865,61.6241,61.6475,32165.0
2017-07-07 12:30:00,79.08,79.09,79.03,79.06,14592.0,61.6475,61.6553,61.6085,61.6319,14592.0
2017-07-07 12:35:00,79.06,79.07,78.96,78.96,24603.0,61.6319,61.6397,61.5539,61.5539,24603.0
2017-07-07 12:40:00,78.95,78.95,78.92,78.94,11434.0,61.5462,61.5462,61.5228,61.5384,11434.0
2017-07-07 12:45:00,78.94,78.94,78.87,78.87,21307.0,61.5384,61.5384,61.4838,61.4838,21307.0
2017-07-07 12:50:00,78.87,78.95,78.86,78.95,12803.0,61.4838,61.5462,61.476,61.5462,12803.0
2017-07-07 12:55:00,78.95,78.95,78.88,78.9,12390.0,61.5462,61.5462,61.4916,61.5072,12390.0
2017-07-07 13:00:00,78.9,78.93,78.78,78.79,17225.0,61.5072,61.5306,61.4136,61.4214,17225.0
2017-07-07 13:05:00,78.78,78.8,78.75,78.76,13209.0,61.4136,61.4292,61.3902,61.398,13209.0
2017-07-07 13:10:00,78.76,78.76,78.68,78.72,19438.0,61.398,61.398,61.3357,61.3669,19438.0
2017-07-07 13:15:00,78.72,78.74,78.69,78.72,19152.0,61.3669,61.3824,61.3435,61.3669,19152.0
2017-07-07 13:20:00,78.71,78.72,78.67,78.7,14749.0,61.3591,61.3669,61.3279,61.3513,14749.0
2017-07-07 13:25:00,78.7,78.72,78.66,78.71,21854.0,61.3513,61.3669,61.3201,61.3591,21854.0
2017-07-07 13:30:00,78.7,78.72,78.66,78.68,33512.0,61.3513,61.3669,61.3201,61.3357,33512.0
2017-07-07 13:35:00,78.69,78.76,78.69,78.74,34818.0,61.3435,61.398,61.3435,61.3824,34818.0
2017-07-07 13:40:00,78.74,78.74,78.67,78.68,25637.0,61.3824,61.3824,61.3279,61.3357,25637.0
2017-07-07 13:45:00,78.7,78.7,78.65,78.66,28540.0,61.3513,61.3513,61.3123,61.3201,28540.0
2017-07-07 13:50:00,78.65,78.67,78.53,78.55,34905.0,61.3123,61.3279,61.2187,61.2343,34905.0
2017-07-07 13:55:00,78.55,78.65,78.51,78.65,27165.0,61.2343,61.3123,61.2031,61.3123,27165.0
2017-07-07 14:00:00,78.64,78.7,78.61,78.65,20536.0,61.3045,61.3513,61.2811,61.3123,20536.0
2017-07-07 14:05:00,78.66,78.78,78.65,78.77,19281.0,61.3201,61.4136,61.3123,61.4058,19281.0
2017-07-07 14:10:00,78.77,78.86,78.76,78.86,25773.0,61.4058,61.476,61.398,61.476,25773.0
2017-07-07 14:15:00,78.86,78.9,78.82,78.84,26677.0,61.476,61.5072,61.4448,61.4604,26677.0
2017-07-07 14:20:00,78.85,78.86,78.76,78.78,21745.0,61.4682,61.476,61.398,61.4136,21745.0
2017-07-07 14:25:00,78.78,78.8,78.74,78.75,20145.0,61.4136,61.4292,61.3824,61.3902,20145.0
2017-07-07 14:30:00,78.75,78.8,78.73,78.73,20099.0,61.3902,61.4292,61.3747,61.3747,20099.0
2017-07-07 14:35:00,78.73,78.76,78.7,78.73,26095.0,61.3747,61.398,61.3513,61.3747,26095.0
2017-07-07 14:40:00,78.73,78.83,78.72,78.83,18928.0,61.3747,61.4526,61.3669,61.4526,18928.0
2017-07-07 14:45:00,78.83,78.83,78.76,78.76,16740.0,61.4526,61.4526,61.398,61.398,16740.0
2017-07-07 14:50:00,78.77,78.78,78.75,78.78,21151.0,61.4058,61.4136,61.3902,61.4136,21151.0
2017-07-07 14:55:00,78.79,78.79,78.71,78.71,23872.0,61.4214,61.4214,61.3591,61.3591,23872.0
2017-07-07 15:00:00,78.71,78.75,78.69,78.73,24253.0,61.3591,61.3902,61.3435,61.3747,24253.0
2017-07-07 15:05:00,78.73,78.76,78.73,78.75,23754.0,61.3747,61.398,61.3747,61.3902,23754.0
2017-07-07 15:10:00,78.74,78.77,78.68,78.68,23489.0,61.3824,61.4058,61.3357,61.3357,23489.0
2017-07-07 15:15:00,78.68,78.72,78.66,78.72,34041.0,61.3357,61.3669,61.3201,61.3669,34041.0
2017-07-07 15:20:00,78.73,78.75,78.7,78.72,24201.0,61.3747,61.3902,61.3513,61.3669,24201.0
2017-07-07 15:25:00,78.71,78.72,78.64,78.72,28694.0,61.3591,61.3669,61.3045,61.3669,28694.0
2017-07-07 15:30:00,78.72,78.73,78.67,78.71,47962.0,61.3669,61.3747,61.3279,61.3591,47962.0
2017-07-07 15:35:00,78.7,78.73,78.67,78.7,44980.0,61.3513,61.3747,61.3279,61.3513,44980.0
2017-07-07 15:40:00,78.7,78.73,78.68,78.7,42596.0,61.3513,61.3747,61.3357,61.3513,42596.0
2017-07-07 15:45:00,78.7,78.76,78.7,78.72,63085.0,61.3513,61.398,61.3513,61.3669,63085.0
2017-07-07 15:50:00,78.72,78.73,78.63,78.66,72335.0,61.3669,61.3747,61.2967,61.3201,72335.0
2017-07-07 15:55:00,78.66,78.67,78.57,78.64,155297.0,61.3201,61.3279,61.2499,61.3045,155297.0
2017-07-10 09:30:00,78.64,78.86,78.64,78.64,78298.0,61.3045,61.476,61.3045,61.3045,78298.0
2017-07-10 09:35:00,78.64,78.65,78.41,78.59,38997.0,61.3045,61.3123,61.1252,61.2655,38997.0
2017-07-10 09:40:00,78.57,78.58,78.43,78.5,18214.0,61.2499,61.2577,61.1408,61.1954,18214.0
2017-07-10 09:45:00,78.48,78.55,78.38,78.49,41743.0,61.1798,61.2343,61.1018,61.1876,41743.0
2017-07-10 09:50:00,78.47,78.6,78.4,78.58,45168.0,61.172,61.2733,61.1174,61.2577,45168.0
2017-07-10 09:55:00,78.57,78.58,78.48,78.51,26413.0,61.2499,61.2577,61.1798,61.2031,26413.0
2017-07-10 10:00:00,78.48,78.63,78.45,78.57,35522.0,61.1798,61.2967,61.1564,61.2499,35522.0
2017-07-10 10:05:00,78.58,78.62,78.55,78.6,48825.0,61.2577,61.2889,61.2343,61.2733,48825.0
2017-07-10 10:10:00,78.6,78.62,78.41,78.45,31616.0,61.2733,61.2889,61.1252,61.1564,31616.0
2017-07-10 10:15:00,78.45,78.49,78.4,78.47,22467.0,61.1564,61.1876,61.1174,61.172,22467.0
2017-07-10 10:20:00,78.46,78.56,78.43,78.48,37938.0,61.1642,61.2421,61.1408,61.1798,37938.0
2017-07-10 10:25:00,78.49,78.52,78.45,78.5,20198.0,61.1876,61.2109,61.1564,61.1954,20198.0
2017-07-10 10:30:00,78.5,78.53,78.47,78.51,15335.0,61.1954,61.2187,61.172,61.2031,15335.0
2017-07-10 10:35:00,78.51,78.51,78.47,78.5,21481.0,61.2031,61.2031,61.172,61.1954,21481.0
2017-07-10 10:40:00,78.49,78.52,78.44,78.49,21003.0,61.1876,61.2109,61.1486,61.1876,21003.0
2017-07-10 10:45:00,78.5,78.54,78.47,78.52,13719.0,61.1954,61.2265,61.172,61.2109,13719.0
2017-07-10 10:50:00,78.51,78.63,78.51,78.61,20934.0,61.2031,61.2967,61.2031,61.2811,20934.0
2017-07-10 10:55:00,78.59,78.72,78.59,78.65,26589.0,61.2655,61.3669,61.2655,61.3123,26589.0
2017-07-10 11:00:00,78.65,78.69,78.61,78.62,20448.0,61.3123,61.3435,61.2811,61.2889,20448.0
2017-07-10 11:05:00,78.62,78.68,78.6,78.65,26127.0,61.2889,61.3357,61.2733,61.3123,26127.0
2017-07-10 11:10:00,78.66,78.7,78.6,78.61,23989.0,61.3201,61.3513,61.2733,61.2811,23989.0
2017-07-10 11:15:00,78.62,78.64,78.57,78.58,35132.0,61.2889,61.3045,61.2499,61.2577,35132.0
2017-07-10 11:20:00,78.57,78.6,78.54,78.55,28065.0,61.2499,61.2733,61.2265,61.2343,28065.0
2017-07-10 11:25:00,78.55,78.67,78.54,78.65,27722.0,61.2343,61.3279,61.2265,61.3123,27722.0
2017-07-10 11:30:00,78.64,78.66,78.56,78.57,20883.0,61.3045,61.3201,61.2421,61.2499,20883.0
2017-07-10 11:35:00,78.57,78.63,78.55,78.62,20020.0,61.2499,61.2967,61.2343,61.2889,20020.0
2017-07-10 11:40:00,78.63,78.67,78.58,78.65,17549.0,61.2967,61.3279,61.2577,61.3123,17549.0
2017-07-10 11:45:00,78.64,78.72,78.63,78.66,24810.0,61.3045,61.3669,61.2967,61.3201,24810.0
2017-07-10 11:50:00,78.66,78.8,78.66,78.79,31496.0,61.3201,61.4292,61.3201,61.4214,31496.0
2017-07-10 11:55:00,78.79,78.8,78.73,78.76,14921.0,61.4214,61.4292,61.3747,61.398,14921.0
2017-07-10 12:00:00,78.75,78.79,78.75,78.76,24626.0,61.3902,61.4214,61.3902,61.398,24626.0
2017-07-10 12:05:00,78.76,78.76,78.66,78.72,27568.0,61.398,61.398,61.3201,61.3669,27568.0
2017-07-10 12:10:00,78.73,78.76,78.72,78.72,26379.0,61.3747,61.398,61.3669,61.3669,26379.0
2017-07-10 12:15:00,78.72,78.74,78.61,78.7,21129.0,61.3669,61.3824,61.2811,61.3513,21129.0
2017-07-10 12:20:00,78.7,78.71,78.64,78.69,14820.0,61.3513,61.3591,61.3045,61.3435,14820.0
2017-07-10 12:25:00,78.69,78.73,78.66,78.7,18239.0,61.3435,61.3747,61.3201,61.3513,18239.0
2017-07-10 12:30:00,78.7,78.71,78.66,78.67,22256.0,61.3513,61.3591,61.3201,61.3279,22256.0
2017-07-10 12:35:00,78.68,78.76,78.68,78.74,15750.0,61.3357,61.398,61.3357,61.3824,15750.0
2017-07-10 12:40:00,78.73,78.81,78.72,78.8,18162.0,61.3747,61.437,61.3669,61.4292,18162.0
2017-07-10 12:45:00,78.79,78.79,78.7,78.71,11187.0,61.4214,61.4214,61.3513,61.3591,11187.0
2017-07-10 12:50:00,78.7,78.76,78.68,78.68,13650.0,61.3513,61.398,61.3357,61.3357,13650.0
2017-07-10 12:55:00,78.68,78.72,78.64,78.69,12618.0,61.3357,61.3669,61.3045,61.3435,12618.0
2017-07-10 13:00:00,78.7,78.71,78.6,78.6,20456.0,61.3513,61.3591,61.2733,61.2733,20456.0
2017-07-10 13:05:00,78.6,78.61,78.5,78.51,29220.0,61.2733,61.2811,61.1954,61.2031,29220.0
2017-07-10 13:10:00,78.51,78.57,78.5,78.57,26550.0,61.2031,61.2499,61.1954,61.2499,26550.0
2017-07-10 13:15:00,78.56,78.57,78.52,78.53,22268.0,61.2421,61.2499,61.2109,61.2187,22268.0
2017-07-10 13:20:00,78.53,78.58,78.49,78.56,18879.0,61.2187,61.2577,61.1876,61.2421,18879.0
2017-07-10 13:25:00,78.56,78.6,78.55,78.58,23349.0,61.2421,61.2733,61.2343,61.2577,23349.0
2017-07-10 13:30:00,78.58,78.59,78.55,78.57,21520.0,61.2577,61.2655,61.2343,61.2499,21520.0
2017-07-10 13:35:00,78.57,78.57,78.42,78.43,29764.0,61.2499,61.2499,61.133,61.1408,29764.0
2017-07-10 13:40:00,78.42,78.49,78.34,78.35,69705.0,61.133,61.1876,61.0706,61.0784,69705.0
2017-07-10 13:45:00,78.34,78.35,78.25,78.28,56286.0,61.0706,61.0784,61.0005,61.0238,56286.0
2017-07-10 13:50:00,78.28,78.28,78.17,78.17,45457.0,61.0238,61.0238,60.9381,60.9381,45457.0
2017-07-10 13:55:00,78.17,78.23,78.09,78.15,64046.0,60.9381,60.9849,60.8757,60.9225,64046.0
2017-07-10 14:00:00,78.15,78.15,78.09,78.1,36099.0,60.9225,60.9225,60.8757,60.8835,36099.0
2017-07-10 14:05:00,78.1,78.1,77.98,77.99,58985.0,60.8835,60.8835,60.79,60.7978,58985.0
2017-07-10 14:10:00,77.98,77.99,77.91,77.95,40899.0,60.79,60.7978,60.7354,60.7666,40899.0
2017-07-10 14:15:00,77.95,77.99,77.88,77.91,50577.0,60.7666,60.7978,60.712,60.7354,50577.0
2017-07-10 14:20:00,77.91,77.95,77.84,77.89,34277.0,60.7354,60.7666,60.6808,60.7198,34277.0
2017-07-10 14:25:00,77.88,77.9,77.82,77.82,35896.0,60.712,60.7276,60.6653,60.6653,35896.0
2017-07-10 14:30:00,77.81,77.91,77.77,77.9,78482.0,60.6575,60.7354,60.6263,60.7276,78482.0
2017-07-10 14:35:00,77.91,78.0,77.9,78.0,53706.0,60.7354,60.8056,60.7276,60.8056,53706.0
2017-07-10 14:40:00,78.0,78.04,77.97,78.01,59735.0,60.8056,60.8368,60.7822,60.8134,59735.0
2017-07-10 14:45:00,78.0,78.03,77.95,78.01,44559.0,60.8056,60.829,60.7666,60.8134,44559.0
2017-07-10 14:50:00,78.0,78.01,77.96,77.97,25801.0,60.8056,60.8134,60.7744,60.7822,25801.0
2017-07-10 14:55:00,77.97,78.0,77.93,77.94,34724.0,60.7822,60.8056,60.751,60.7588,34724.0
2017-07-10 15:00:00,77.94,77.98,77.88,77.95,38417.0,60.7588,60.79,60.712,60.7666,38417.0
2017-07-10 15:05:00,77.96,78.01,77.89,78.01,39843.0,60.7744,60.8134,60.7198,60.8134,39843.0
2017-07-10 15:10:00,78.01,78.02,77.99,78.01,58724.0,60.8134,60.8212,60.7978,60.8134,58724.0
2017-07-10 15:15:00,78.01,78.09,77.99,78.0,56816.0,60.8134,60.8757,60.7978,60.8056,56816.0
2017-07-10 15:20:00,78.01,78.05,78.0,78.01,43259.0,60.8134,60.8446,60.8056,60.8134,43259.0
2017-07-10 15:25:00,78.02,78.03,77.97,77.98,54309.0,60.8212,60.829,60.7822,60.79,54309.0
2017-07-10 15:30:00,77.98,78.18,77.97,78.17,67662.0,60.79,60.9459,60.7822,60.9381,67662.0
2017-07-10 15:35:00,78.17,78.19,78.13,78.19,61389.0,60.9381,60.9537,60.9069,60.9537,61389.0
2017-07-10 15:40:00,78.18,78.27,78.15,78.23,85279.0,60.9459,61.0161,60.9225,60.9849,85279.0
2017-07-10 15:45:00,78.24,78.3,78.21,78.24,106450.0,60.9927,61.0394,60.9693,60.9927,106450.0
2017-07-10 15:50:00,78.24,78.25,78.12,78.18,116484.0,60.9927,61.0005,60.8991,60.9459,116484.0
2017-07-10 15:55:00,78.19,78.21,78.13,78.14,223626.0,60.9537,60.9693,60.9069,60.9147,223626.0
2017-07-11 09:30:00,78.18,78.23,77.91,78.17,77651.0,60.9459,60.9849,60.7354,60.9381,77651.0
2017-07-11 09:35:00,78.12,78.21,78.07,78.09,33476.0,60.8991,60.9693,60.8601,60.8757,33476.0
2017-07-11 09:40:00,78.09,78.22,78.0,78.2,52241.0,60.8757,60.9771,60.8056,60.9615,52241.0
2017-07-11 09:45:00,78.19,78.22,78.03,78.09,76147.0,60.9537,60.9771,60.829,60.8757,76147.0
2017-07-11 09:50:00,78.09,78.2,78.04,78.12,82534.0,60.8757,60.9615,60.8368,60.8991,82534.0
2017-07-11 09:55:00,78.11,78.12,77.79,77.81,93255.0,60.8913,60.8991,60.6419,60.6575,93255.0
2017-07-11 10:00:00,77.79,77.86,77.74,77.81,59850.0,60.6419,60.6964,60.6029,60.6575,59850.0
2017-07-11 10:05:00,77.84,77.89,77.73,77.73,75784.0,60.6808,60.7198,60.5951,60.5951,75784.0
2017-07-11 10:10:00,77.74,77.74,77.64,77.69,31864.0,60.6029,60.6029,60.5249,60.5639,31864.0
2017-07-11 10:15:00,77.69,77.73,77.59,77.63,44018.0,60.5639,60.5951,60.486,60.5171,44018.0
2017-07-11 10:20:00,77.65,77.68,77.52,77.53,29187.0,60.5327,60.5561,60.4314,60.4392,29187.0
2017-07-11 10:25:00,77.53,77.75,77.49,77.71,100461.0,60.4392,60.6107,60.408,60.5795,100461.0
2017-07-11 10:30:00,77.71,77.72,77.64,77.71,29359.0,60.5795,60.5873,60.5249,60.5795,29359.0
2017-07-11 10:35:00,77.71,77.73,77.65,77.65,44789.0,60.5795,60.5951,60.5327,60.5327,44789.0
2017-07-11 10:40:00,77.65,77.68,77.61,77.67,43245.0,60.5327,60.5561,60.5015,60.5483,43245.0
2017-07-11 10:45:00,77.67,77.71,77.65,77.7,39385.0,60.5483,60.5795,60.5327,60.5717,39385.0
2017-07-11 10:50:00,77.7,77.77,77.69,77.75,53449.0,60.5717,60.6263,60.5639,60.6107,53449.0
2017-07-11 10:55:00,77.75,77.86,77.7,77.71,27622.0,60.6107,60.6964,60.5717,60.5795,27622.0
2017-07-11 11:00:00,77.7,77.76,77.68,77.76,20794.0,60.5717,60.6185,60.5561,60.6185,20794.0
2017-07-11 11:05:00,77.75,77.76,77.72,77.72,19078.0,60.6107,60.6185,60.5873,60.5873,19078.0
2017-07-11 11:10:00,77.71,77.71,77.64,77.66,25686.0,60.5795,60.5795,60.5249,60.5405,25686.0
2017-07-11 11:15:00,77.66,77.67,77.63,77.63,33449.0,60.5405,60.5483,60.5171,60.5171,33449.0
2017-07-11 11:20:00,77.62,77.63,77.58,77.59,57831.0,60.5093,60.5171,60.4782,60.486,57831.0
2017-07-11 11:25:00,77.59,77.59,77.45,77.58,39142.0,60.486,60.486,60.3768,60.4782,39142.0
2017-07-11 11:30:00,77.57,77.58,77.52,77.54,24668.0,60.4704,60.4782,60.4314,60.447,24668.0
2017-07-11 11:35:00,77.52,77.54,77.46,77.46,25453.0,60.4314,60.447,60.3846,60.3846,25453.0
2017-07-11 11:40:00,77.45,77.48,77.39,77.47,26914.0,60.3768,60.4002,60.33,60.3924,26914.0
2017-07-11 11:45:00,77.48,77.5,77.41,77.42,19930.0,60.4002,60.4158,60.3456,60.3534,19930.0
2017-07-11 11:50:00,77.41,77.43,77.36,77.43,32816.0,60.3456,60.3612,60.3067,60.3612,32816.0
2017-07-11 11:55:00,77.42,77.47,77.4,77.47,19033.0,60.3534,60.3924,60.3378,60.3924,19033.0
2017-07-11 12:00:00,77.48,77.55,77.48,77.5,12751.0,60.4002,60.4548,60.4002,60.4158,12751.0
2017-07-11 12:05:00,77.5,77.63,77.49,77.63,23551.0,60.4158,60.5171,60.408,60.5171,23551.0
2017-07-11 12:10:00,77.64,77.71,77.62,77.7,15331.0,60.5249,60.5795,60.5093,60.5717,15331.0
2017-07-11 12:15:00,77.7,77.76,77.67,77.68,22484.0,60.5717,60.6185,60.5483,60.5561,22484.0
2017-07-11 12:20:00,77.68,77.73,77.64,77.64,23073.0,60.5561,60.5951,60.5249,60.5249,23073.0
2017-07-11 12:25:00,77.63,77.64,77.58,77.61,12344.0,60.5171,60.5249,60.4782,60.5015,12344.0
2017-07-11 12:30:00,77.61,77.62,77.52,77.55,11102.0,60.5015,60.5093,60.4314,60.4548,11102.0
2017-07-11 12:35:00,77.53,77.56,77.51,77.56,15297.0,60.4392,60.4626,60.4236,60.4626,15297.0
2017-07-11 12:40:00,77.56,77.62,77.53,77.62,17579.0,60.4626,60.5093,60.4392,60.5093,17579.0
2017-07-11 12:45:00,77.62,77.64,77.57,77.62,17640.0,60.5093,60.5249,60.4704,60.5093,17640.0
2017-07-11 12:50:00,77.62,77.67,77.61,77.67,9271.0,60.5093,60.5483,60.5015,60.5483,9271.0
2017-07-11 12:55:00,77.67,77.73,77.67,77.71,19105.0,60.5483,60.5951,60.5483,60.5795,19105.0
2017-07-11 13:00:00,77.7,77.72,77.68,77.68,13318.0,60.5717,60.5873,60.5561,60.5561,13318.0
2017-07-11 13:05:00,77.69,77.73,77.68,77.7,13863.0,60.5639,60.5951,60.5561,60.5717,13863.0
2017-07-11 13:10:00,77.7,77.71,77.66,77.67,20251.0,60.5717,60.5795,60.5405,60.5483,20251.0
2017-07-11 13:15:00,77.67,77.71,77.66,77.7,12105.0,60.5483,60.5795,60.5405,60.5717,12105.0
2017-07-11 13:20:00,77.7,77.71,77.66,77.68,10701.0,60.5717,60.5795,60.5405,60.5561,10701.0
2017-07-11 13:25:00,77.67,77.68,77.59,77.65,48001.0,60.5483,60.5561,60.486,60.5327,48001.0
2017-07-11 13:30:00,77.65,77.65,77.58,77.61,25694.0,60.5327,60.5327,60.4782,60.5015,25694.0
2017-07-11 13:35:00,77.61,77.67,77.61,77.67,18425.0,60.5015,60.5483,60.5015,60.5483,18425.0
2017-07-11 13:40:00,77.69,77.85,77.67,77.82,18529.0,60.5639,60.6886,60.5483,60.6653,18529.0
2017-07-11 13:45:00,77.82,77.85,77.8,77.84,16896.0,60.6653,60.6886,60.6497,60.6808,16896.0
2017-07-11 13:50:00,77.84,77.85,77.8,77.85,14405.0,60.6808,60.6886,60.6497,60.6886,14405.0
2017-07-11 13:55:00,77.85,77.88,77.81,77.82,17403.0,60.6886,60.712,60.6575,60.6653,17403.0
2017-07-11 14:00:00,77.81,77.91,77.81,77.89,17481.0,60.6575,60.7354,60.6575,60.7198,17481.0
2017-07-11 14:05:00,77.89,77.93,77.84,77.85,21443.0,60.7198,60.751,60.6808,60.6886,21443.0
2017-07-11 14:10:00,77.86,77.9,77.84,77.9,15709.0,60.6964,60.7276,60.6808,60.7276,15709.0
2017-07-11 14:15:00,77.88,77.91,77.86,77.89,18958.0,60.712,60.7354,60.6964,60.7198,18958.0
2017-07-11 14:20:00,77.89,77.89,77.82,77.82,23479.0,60.7198,60.7198,60.6653,60.6653,23479.0
2017-07-11 14:25:00,77.82,77.86,77.81,77.85,18111.0,60.6653,60.6964,60.6575,60.6886,18111.0
2017-07-11 14:30:00,77.85,77.87,77.8,77.81,11345.0,60.6886,60.7042,60.6497,60.6575,11345.0
2017-07-11 14:35:00,77.81,77.81,77.76,77.78,15708.0,60.6575,60.6575,60.6185,60.6341,15708.0
2017-07-11 14:40:00,77.77,77.85,77.77,77.85,16555.0,60.6263,60.6886,60.6263,60.6886,16555.0
2017-07-11 14:45:00,77.84,77.86,77.79,77.8,22891.0,60.6808,60.6964,60.6419,60.6497,22891.0
2017-07-11 14:50:00,77.79,77.83,77.75,77.77,39445.0,60.6419,60.673,60.6107,60.6263,39445.0
2017-07-11 14:55:00,77.75,77.76,77.73,77.73,46118.0,60.6107,60.6185,60.5951,60.5951,46118.0
2017-07-11 15:00:00,77.73,77.79,77.72,77.78,34388.0,60.5951,60.6419,60.5873,60.6341,34388.0
2017-07-11 15:05:00,77.78,77.78,77.72,77.73,29233.0,60.6341,60.6341,60.5873,60.5951,29233.0
2017-07-11 15:10:00,77.73,77.79,77.72,77.77,39051.0,60.5951,60.6419,60.5873,60.6263,39051.0
2017-07-11 15:15:00,77.78,77.78,77.72,77.73,33857.0,60.6341,60.6341,60.5873,60.5951,33857.0
2017-07-11 15:20:00,77.73,77.74,77.66,77.67,40407.0,60.5951,60.6029,60.5405,60.5483,40407.0
2017-07-11 15:25:00,77.66,77.67,77.63,77.67,64085.0,60.5405,60.5483,60.5171,60.5483,64085.0
2017-07-11 15:30:00,77.66,77.74,77.65,77.73,55385.0,60.5405,60.6029,60.5327,60.5951,55385.0
2017-07-11 15:35:00,77.73,77.75,77.67,77.67,60984.0,60.5951,60.6107,60.5483,60.5483,60984.0
2017-07-11 15:40:00,77.67,77.68,77.61,77.68,69227.0,60.5483,60.5561,60.5015,60.5561,69227.0
2017-07-11 15:45:00,77.67,77.69,77.6,77.6,96939.0,60.5483,60.5639,60.4937,60.4937,96939.0
2017-07-11 15:50:00,77.61,77.61,77.5,77.54,85142.0,60.5015,60.5015,60.4158,60.447,85142.0
2017-07-11 15:55:00,77.54,77.67,77.53,77.6,204407.0,60.447,60.5483,60.4392,60.4937,204407.0
2017-07-12 09:30:00,77.89,78.17,77.88,78.06,55896.0,60.7198,60.9381,60.712,60.8523,55896.0
2017-07-12 09:35:00,78.06,78.27,78.05,78.27,25019.0,60.8523,61.0161,60.8446,61.0161,25019.0
2017-07-12 09:40:00,78.3,78.34,78.14,78.26,59210.0,61.0394,61.0706,60.9147,61.0083,59210.0
2017-07-12 09:45:00,78.28,78.43,78.28,78.41,47660.0,61.0238,61.1408,61.0238,61.1252,47660.0
2017-07-12 09:50:00,78.41,78.43,78.31,78.35,25543.0,61.1252,61.1408,61.0472,61.0784,25543.0
2017-07-12 09:55:00,78.37,78.38,78.24,78.31,18775.0,61.094,61.1018,60.9927,61.0472,18775.0
2017-07-12 10:00:00,78.31,78.31,78.05,78.05,40070.0,61.0472,61.0472,60.8446,60.8446,40070.0
2017-07-12 10:05:00,78.05,78.07,77.93,77.98,54070.0,60.8446,60.8601,60.751,60.79,54070.0
2017-07-12 10:10:00,77.98,78.19,77.94,78.01,74353.0,60.79,60.9537,60.7588,60.8134,74353.0
2017-07-12 10:15:00,78.01,78.01,77.92,77.92,43840.0,60.8134,60.8134,60.7432,60.7432,43840.0
2017-07-12 10:20:00,77.92,77.93,77.77,77.8,53907.0,60.7432,60.751,60.6263,60.6497,53907.0
2017-07-12 10:25:00,77.8,77.95,77.78,77.87,35803.0,60.6497,60.7666,60.6341,60.7042,35803.0
2017-07-12 10:30:00,77.88,77.89,77.83,77.85,32629.0,60.712,60.7198,60.673,60.6886,32629.0
2017-07-12 10:35:00,77.84,77.91,77.78,77.8,37008.0,60.6808,60.7354,60.6341,60.6497,37008.0
2017-07-12 10:40:00,77.79,77.85,77.79,77.83,27713.0,60.6419,60.6886,60.6419,60.673,27713.0
2017-07-12 10:45:00,77.84,77.97,77.83,77.92,39492.0,60.6808,60.7822,60.673,60.7432,39492.0
2017-07-12 10:50:00,77.91,77.91,77.72,77.72,39480.0,60.7354,60.7354,60.5873,60.5873,39480.0
2017-07-12 10:55:00,77.71,77.83,77.67,77.82,43679.0,60.5795,60.673,60.5483,60.6653,43679.0
2017-07-12 11:00:00,77.82,77.85,77.68,77.69,30614.0,60.6653,60.6886,60.5561,60.5639,30614.0
2017-07-12 11:05:00,77.68,77.69,77.51,77.51,42018.0,60.5561,60.5639,60.4236,60.4236,42018.0
2017-07-12 11:10:00,77.52,77.53,77.38,77.45,68185.0,60.4314,60.4392,60.3222,60.3768,68185.0
2017-07-12 11:15:00,77.46,77.61,77.46,77.56,41576.0,60.3846,60.5015,60.3846,60.4626,41576.0
2017-07-12 11:20:00,77.56,77.64,77.48,77.61,45488.0,60.4626,60.5249,60.4002,60.5015,45488.0
2017-07-12 11:25:00,77.62,77.82,77.6,77.82,49007.0,60.5093,60.6653,60.4937,60.6653,49007.0
2017-07-12 11:30:00,77.82,77.83,77.69,77.73,46239.0,60.6653,60.673,60.5639,60.5951,46239.0
2017-07-12 11:35:00,77.74,77.75,77.62,77.69,32583.0,60.6029,60.6107,60.5093,60.5639,32583.0
2017-07-12 11:40:00,77.69,77.74,77.61,77.61,25586.0,60.5639,60.6029,60.5015,60.5015,25586.0
2017-07-12 11:45:00,77.61,77.66,77.58,77.63,44350.0,60.5015,60.5405,60.4782,60.5171,44350.0
2017-07-12 11:50:00,77.63,77.68,77.61,77.63,35102.0,60.5171,60.5561,60.5015,60.5171,35102.0
2017-07-12 11:55:00,77.64,77.64,77.54,77.55,33695.0,60.5249,60.5249,60.447,60.4548,33695.0
2017-07-12 12:00:00,77.56,77.63,77.55,77.61,34709.0,60.4626,60.5171,60.4548,60.5015,34709.0
2017-07-12 12:05:00,77.6,77.7,77.59,77.68,20050.0,60.4937,60.5717,60.486,60.5561,20050.0
2017-07-12 12:10:00,77.69,77.71,77.52,77.52,46091.0,60.5639,60.5795,60.4314,60.4314,46091.0
2017-07-12 12:15:00,77.52,77.53,77.46,77.47,28781.0,60.4314,60.4392,60.3846,60.3924,28781.0
2017-07-12 12:20:00,77.46,77.53,77.44,77.45,48063.0,60.3846,60.4392,60.369,60.3768,48063.0
2017-07-12 12:25:00,77.45,77.46,77.4,77.41,29881.0,60.3768,60.3846,60.3378,60.3456,29881.0
2017-07-12 12:30:00,77.41,77.44,77.36,77.36,66856.0,60.3456,60.369,60.3067,60.3067,66856.0
2017-07-12 12:35:00,77.36,77.46,77.35,77.46,47065.0,60.3067,60.3846,60.2989,60.3846,47065.0
2017-07-12 12:40:00,77.46,77.57,77.46,77.57,19878.0,60.3846,60.4704,60.3846,60.4704,19878.0
2017-07-12 12:45:00,77.57,77.58,77.53,77.55,19366.0,60.4704,60.4782,60.4392,60.4548,19366.0
2017-07-12 12:50:00,77.55,77.64,77.55,77.57,24088.0,60.4548,60.5249,60.4548,60.4704,24088.0
2017-07-12 12:55:00,77.57,77.6,77.49,77.55,35225.0,60.4704,60.4937,60.408,60.4548,35225.0
2017-07-12 13:00:00,77.55,77.63,77.54,77.62,21175.0,60.4548,60.5171,60.447,60.5093,21175.0
2017-07-12 13:05:00,77.62,77.63,77.56,77.59,134914.0,60.5093,60.5171,60.4626,60.486,134914.0
2017-07-12 13:10:00,77.58,77.6,77.49,77.5,40931.0,60.4782,60.4937,60.408,60.4158,40931.0
2017-07-12 13:15:00,77.5,77.64,77.49,77.64,21734.0,60.4158,60.5249,60.408,60.5249,21734.0
2017-07-12 13:20:00,77.65,77.66,77.61,77.61,31370.0,60.5327,60.5405,60.5015,60.5015,31370.0
2017-07-12 13:25:00,77.61,77.67,77.6,77.66,15681.0,60.5015,60.5483,60.4937,60.5405,15681.0
2017-07-12 13:30:00,77.66,77.66,77.59,77.64,88820.0,60.5405,60.5405,60.486,60.5249,88820.0
2017-07-12 13:35:00,77.64,77.65,77.61,77.64,22636.0,60.5249,60.5327,60.5015,60.5249,22636.0
2017-07-12 13:40:00,77.64,77.72,77.59,77.61,76796.0,60.5249,60.5873,60.486,60.5015,76796.0
2017-07-12 13:45:00,77.61,77.62,77.58,77.6,57772.0,60.5015,60.5093,60.4782,60.4937,57772.0
2017-07-12 13:50:00,77.6,77.66,77.59,77.62,53811.0,60.4937,60.5405,60.486,60.5093,53811.0
2017-07-12 13:55:00,77.62,77.62,77.59,77.62,15427.0,60.5093,60.5093,60.486,60.5093,15427.0
2017-07-12 14:00:00,77.63,77.63,77.61,77.61,17775.0,60.5171,60.5171,60.5015,60.5015,17775.0
2017-07-12 14:05:00,77.61,77.62,77.52,77.52,46419.0,60.5015,60.5093,60.4314,60.4314,46419.0
2017-07-12 14:10:00,77.53,77.6,77.49,77.59,63611.0,60.4392,60.4937,60.408,60.486,63611.0
2017-07-12 14:15:00,77.59,77.63,77.54,77.54,49151.0,60.486,60.5171,60.447,60.447,49151.0
2017-07-12 14:20:00,77.54,77.61,77.52,77.58,51600.0,60.447,60.5015,60.4314,60.4782,51600.0
2017-07-12 14:25:00,77.58,77.65,77.57,77.64,37153.0,60.4782,60.5327,60.4704,60.5249,37153.0
2017-07-12 14:30:00,77.64,77.64,77.58,77.59,58628.0,60.5249,60.5249,60.4782,60.486,58628.0
2017-07-12 14:35:00,77.59,77.6,77.49,77.5,36169.0,60.486,60.4937,60.408,60.4158,36169.0
2017-07-12 14:40:00,77.5,77.59,77.49,77.56,65060.0,60.4158,60.486,60.408,60.4626,65060.0
2017-07-12 14:45:00,77.56,77.6,77.54,77.59,56264.0,60.4626,60.4937,60.447,60.486,56264.0
2017-07-12 14:50:00,77.59,77.69,77.57,77.64,104039.0,60.486,60.5639,60.4704,60.5249,104039.0
2017-07-12 14:55:00,77.64,77.64,77.59,77.61,28680.0,60.5249,60.5249,60.486,60.5015,28680.0
2017-07-12 15:00:00,77.61,77.73,77.61,77.72,30342.0,60.5015,60.5951,60.5015,60.5873,30342.0
2017-07-12 15:05:00,77.73,77.74,77.64,77.65,60889.0,60.5951,60.6029,60.5249,60.5327,60889.0
2017-07-12 15:10:00,77.65,77.68,77.59,77.67,35561.0,60.5327,60.5561,60.486,60.5483,35561.0
2017-07-12 15:15:00,77.67,77.68,77.59,77.61,42270.0,60.5483,60.5561,60.486,60.5015,42270.0
2017-07-12 15:20:00,77.61,77.64,77.6,77.61,30043.0,60.5015,60.5249,60.4937,60.5015,30043.0
2017-07-12 15:25:00,77.61,77.65,77.6,77.63,34205.0,60.5015,60.5327,60.4937,60.5171,34205.0
2017-07-12 15:30:00,77.62,77.66,77.52,77.53,80183.0,60.5093,60.5405,60.4314,60.4392,80183.0
2017-07-12 15:35:00,77.53,77.55,77.48,77.51,62003.0,60.4392,60.4548,60.4002,60.4236,62003.0
2017-07-12 15:40:00,77.5,77.56,77.48,77.55,95928.0,60.4158,60.4626,60.4002,60.4548,95928.0
2017-07-12 15:45:00,77.55,77.57,77.52,77.52,144730.0,60.4548,60.4704,60.4314,60.4314,144730.0
2017-07-12 15:50:00,77.51,77.53,77.39,77.4,162798.0,60.4236,60.4392,60.33,60.3378,162798.0
2017-07-12 15:55:00,77.41,77.5,77.41,77.46,253632.0,60.3456,60.4158,60.3456,60.3846,253632.0
2017-07-13 09:30:00,77.67,77.98,77.61,77.87,73979.0,60.5483,60.79,60.5015,60.7042,73979.0
2017-07-13 09:35:00,77.89,78.18,77.68,77.97,87617.0,60.7198,60.9459,60.5561,60.7822,87617.0
2017-07-13 09:40:00,77.97,78.15,77.94,78.0,33235.0,60.7822,60.9225,60.7588,60.8056,33235.0
2017-07-13 09:45:00,77.98,78.12,77.97,78.05,74109.0,60.79,60.8991,60.7822,60.8446,74109.0
2017-07-13 09:50:00,78.04,78.14,78.0,78.12,74336.0,60.8368,60.9147,60.8056,60.8991,74336.0
2017-07-13 09:55:00,78.11,78.12,77.95,77.97,63766.0,60.8913,60.8991,60.7666,60.7822,63766.0
2017-07-13 10:00:00,77.98,78.05,77.9,77.9,64101.0,60.79,60.8446,60.7276,60.7276,64101.0
2017-07-13 10:05:00,77.9,78.05,77.89,77.94,76179.0,60.7276,60.8446,60.7198,60.7588,76179.0
2017-07-13 10:10:00,77.94,78.02,77.94,77.94,43878.0,60.7588,60.8212,60.7588,60.7588,43878.0
2017-07-13 10:15:00,77.94,78.0,77.87,77.93,52324.0,60.7588,60.8056,60.7042,60.751,52324.0
2017-07-13 10:20:00,77.94,78.01,77.94,78.0,55264.0,60.7588,60.8134,60.7588,60.8056,55264.0
2017-07-13 10:25:00,78.0,78.01,77.95,77.97,84229.0,60.8056,60.8134,60.7666,60.7822,84229.0
2017-07-13 10:30:00,77.98,78.0,77.89,78.0,41152.0,60.79,60.8056,60.7198,60.8056,41152.0
2017-07-13 10:35:00,78.0,78.02,77.93,77.93,59172.0,60.8056,60.8212,60.751,60.751,59172.0
2017-07-13 10:40:00,77.92,78.12,77.91,78.1,55231.0,60.7432,60.8991,60.7354,60.8835,55231.0
2017-07-13 10:45:00,78.09,78.09,77.86,77.88,35450.0,60.8757,60.8757,60.6964,60.712,35450.0
2017-07-13 10:50:00,77.89,77.99,77.88,77.94,26079.0,60.7198,60.7978,60.712,60.7588,26079.0
2017-07-13 10:55:00,77.93,78.02,77.9,77.91,37217.0,60.751,60.8212,60.7276,60.7354,37217.0
2017-07-13 11:00:00,77.91,78.02,77.9,78.01,32982.0,60.7354,60.8212,60.7276,60.8134,32982.0
2017-07-13 11:05:00,78.01,78.01,77.92,77.99,41966.0,60.8134,60.8134,60.7432,60.7978,41966.0
2017-07-13 11:10:00,77.99,78.07,77.98,78.05,52903.0,60.7978,60.8601,60.79,60.8446,52903.0
2017-07-13 11:15:00,78.05,78.14,77.98,77.99,56841.0,60.8446,60.9147,60.79,60.7978,56841.0
2017-07-13 11:20:00,77.98,77.99,77.82,77.82,40409.0,60.79,60.7978,60.6653,60.6653,40409.0
2017-07-13 11:25:00,77.82,77.96,77.82,77.96,42389.0,60.6653,60.7744,60.6653,60.7744,42389.0
2017-07-13 11:30:00,77.95,78.09,77.92,78.09,36240.0,60.7666,60.8757,60.7432,60.8757,36240.0
2017-07-13 11:35:00,78.08,78.13,78.02,78.09,48143.0,60.8679,60.9069,60.8212,60.8757,48143.0
2017-07-13 11:40:00,78.09,78.14,78.03,78.08,36995.0,60.8757,60.9147,60.829,60.8679,36995.0
2017-07-13 11:45:00,78.09,78.13,78.03,78.06,34439.0,60.8757,60.9069,60.829,60.8523,34439.0
2017-07-13 11:50:00,78.05,78.06,77.95,77.99,41405.0,60.8446,60.8523,60.7666,60.7978,41405.0
2017-07-13 11:55:00,78.0,78.01,77.93,77.96,26262.0,60.8056,60.8134,60.751,60.7744,26262.0
2017-07-13 12:00:00,77.95,77.96,77.83,77.87,20481.0,60.7666,60.7744,60.673,60.7042,20481.0
2017-07-13 12:05:00,77.87,77.89,77.77,77.77,25792.0,60.7042,60.7198,60.6263,60.6263,25792.0
2017-07-13 12:10:00,77.77,77.81,77.75,77.81,27887.0,60.6263,60.6575,60.6107,60.6575,27887.0
2017-07-13 12:15:00,77.81,77.83,77.73,77.77,33405.0,60.6575,60.673,60.5951,60.6263,33405.0
2017-07-13 12:20:00,77.76,77.77,77.67,77.72,19009.0,60.6185,60.6263,60.5483,60.5873,19009.0
2017-07-13 12:25:00,77.72,77.74,77.7,77.73,25504.0,60.5873,60.6029,60.5717,60.5951,25504.0
2017-07-13 12:30:00,77.72,77.84,77.7,77.84,28517.0,60.5873,60.6808,60.5717,60.6808,28517.0
2017-07-13 12:35:00,77.84,77.95,77.83,77.95,26468.0,60.6808,60.7666,60.673,60.7666,26468.0
2017-07-13 12:40:00,77.94,77.96,77.92,77.93,31926.0,60.7588,60.7744,60.7432,60.751,31926.0
2017-07-13 12:45:00,77.92,77.95,77.84,77.95,20507.0,60.7432,60.7666,60.6808,60.7666,20507.0
2017-07-13 12:50:00,77.96,78.04,77.95,78.02,20190.0,60.7744,60.8368,60.7666,60.8212,20190.0
2017-07-13 12:55:00,78.02,78.07,78.02,78.04,22040.0,60.8212,60.8601,60.8212,60.8368,22040.0
2017-07-13 13:00:00,78.03,78.09,78.03,78.08,24208.0,60.829,60.8757,60.829,60.8679,24208.0
2017-07-13 13:05:00,78.08,78.1,77.99,78.1,42736.0,60.8679,60.8835,60.7978,60.8835,42736.0
2017-07-13 13:10:00,78.1,78.12,78.02,78.04,54413.0,60.8835,60.8991,60.8212,60.8368,54413.0
2017-07-13 13:15:00,78.05,78.06,78.01,78.03,23121.0,60.8446,60.8523,60.8134,60.829,23121.0
2017-07-13 13:20:00,78.03,78.04,77.91,77.95,39185.0,60.829,60.8368,60.7354,60.7666,39185.0
2017-07-13 13:25:00,77.96,78.04,77.96,78.01,31201.0,60.7744,60.8368,60.7744,60.8134,31201.0
2017-07-13 13:30:00,78.02,78.11,78.01,78.09,21860.0,60.8212,60.8913,60.8134,60.8757,21860.0
2017-07-13 13:35:00,78.09,78.14,78.08,78.1,19134.0,60.8757,60.9147,60.8679,60.8835,19134.0
2017-07-13 13:40:00,78.1,78.16,78.08,78.16,46970.0,60.8835,60.9303,60.8679,60.9303,46970.0
2017-07-13 13:45:00,78.17,78.24,78.17,78.21,30814.0,60.9381,60.9927,60.9381,60.9693,30814.0
2017-07-13 13:50:00,78.21,78.22,78.11,78.12,32037.0,60.9693,60.9771,60.8913,60.8991,32037.0
2017-07-13 13:55:00,78.11,78.14,78.08,78.13,25449.0,60.8913,60.9147,60.8679,60.9069,25449.0
2017-07-13 14:00:00,78.12,78.14,78.06,78.06,32612.0,60.8991,60.9147,60.8523,60.8523,32612.0
2017-07-13 14:05:00,78.07,78.12,78.04,78.07,35289.0,60.8601,60.8991,60.8368,60.8601,35289.0
2017-07-13 14:10:00,78.06,78.12,78.03,78.11,39391.0,60.8523,60.8991,60.829,60.8913,39391.0
2017-07-13 14:15:00,78.11,78.11,77.99,78.02,34566.0,60.8913,60.8913,60.7978,60.8212,34566.0
2017-07-13 14:20:00,78.03,78.03,77.9,77.95,45433.0,60.829,60.829,60.7276,60.7666,45433.0
2017-07-13 14:25:00,77.94,77.96,77.87,77.95,44056.0,60.7588,60.7744,60.7042,60.7666,44056.0
2017-07-13 14:30:00,77.94,77.97,77.92,77.95,39225.0,60.7588,60.7822,60.7432,60.7666,39225.0
2017-07-13 14:35:00,77.95,77.97,77.84,77.86,60736.0,60.7666,60.7822,60.6808,60.6964,60736.0
2017-07-13 14:40:00,77.86,77.95,77.84,77.95,38553.0,60.6964,60.7666,60.6808,60.7666,38553.0
2017-07-13 14:45:00,77.94,77.95,77.91,77.93,31838.0,60.7588,60.7666,60.7354,60.751,31838.0
2017-07-13 14:50:00,77.93,78.05,77.93,78.05,48301.0,60.751,60.8446,60.751,60.8446,48301.0
2017-07-13 14:55:00,78.05,78.05,77.94,78.0,37882.0,60.8446,60.8446,60.7588,60.8056,37882.0
2017-07-13 15:00:00,78.01,78.06,78.01,78.06,31059.0,60.8134,60.8523,60.8134,60.8523,31059.0
2017-07-13 15:05:00,78.06,78.06,77.97,78.0,32756.0,60.8523,60.8523,60.7822,60.8056,32756.0
2017-07-13 15:10:00,78.0,78.04,77.97,78.03,25564.0,60.8056,60.8368,60.7822,60.829,25564.0
2017-07-13 15:15:00,78.04,78.09,78.0,78.01,52382.0,60.8368,60.8757,60.8056,60.8134,52382.0
2017-07-13 15:20:00,78.01,78.15,78.01,78.15,26907.0,60.8134,60.9225,60.8134,60.9225,26907.0
2017-07-13 15:25:00,78.15,78.18,78.14,78.17,34692.0,60.9225,60.9459,60.9147,60.9381,34692.0
2017-07-13 15:30:00,78.17,78.2,78.13,78.2,49211.0,60.9381,60.9615,60.9069,60.9615,49211.0
2017-07-13 15:35:00,78.19,78.2,78.14,78.15,64709.0,60.9537,60.9615,60.9147,60.9225,64709.0
2017-07-13 15:40:00,78.15,78.15,78.03,78.05,83190.0,60.9225,60.9225,60.829,60.8446,83190.0
2017-07-13 15:45:00,78.07,78.11,78.03,78.04,102200.0,60.8601,60.8913,60.829,60.8368,102200.0
2017-07-13 15:50:00,78.04,78.04,77.95,78.03,99067.0,60.8368,60.8368,60.7666,60.829,99067.0
2017-07-13 15:55:00,78.03,78.04,77.89,77.92,232383.0,60.829,60.8368,60.7198,60.7432,232383.0
2017-07-14 09:30:00,77.94,77.98,77.73,77.84,68260.0,60.7588,60.79,60.5951,60.6808,68260.0
2017-07-14 09:35:00,77.83,77.97,77.77,77.86,19346.0,60.673,60.7822,60.6263,60.6964,19346.0
2017-07-14 09:40:00,77.86,77.99,77.78,77.91,23257.0,60.6964,60.7978,60.6341,60.7354,23257.0
2017-07-14 09:45:00,77.89,78.17,77.88,78.15,38037.0,60.7198,60.9381,60.712,60.9225,38037.0
2017-07-14 09:50:00,78.15,78.16,78.03,78.04,22967.0,60.9225,60.9303,60.829,60.8368,22967.0
2017-07-14 09:55:00,78.03,78.24,78.03,78.23,48989.0,60.829,60.9927,60.829,60.9849,48989.0
2017-07-14 10:00:00,78.23,78.28,77.93,77.94,42139.0,60.9849,61.0238,60.751,60.7588,42139.0
2017-07-14 10:05:00,77.94,77.96,77.87,77.95,32941.0,60.7588,60.7744,60.7042,60.7666,32941.0
2017-07-14 10:10:00,77.95,78.01,77.94,77.95,62492.0,60.7666,60.8134,60.7588,60.7666,62492.0
2017-07-14 10:15:00,77.95,77.99,77.94,77.96,60182.0,60.7666,60.7978,60.7588,60.7744,60182.0
2017-07-14 10:20:00,77.95,77.95,77.73,77.84,51636.0,60.7666,60.7666,60.5951,60.6808,51636.0
2017-07-14 10:25:00,77.85,77.86,77.75,77.85,21758.0,60.6886,60.6964,60.6107,60.6886,21758.0
2017-07-14 10:30:00,77.85,77.86,77.76,77.8,26960.0,60.6886,60.6964,60.6185,60.6497,26960.0
2017-07-14 10:35:00,77.8,77.89,77.69,77.69,37249.0,60.6497,60.7198,60.5639,60.5639,37249.0
2017-07-14 10:40:00,77.7,77.76,77.66,77.67,49340.0,60.5717,60.6185,60.5405,60.5483,49340.0
2017-07-14 10:45:00,77.67,77.73,77.66,77.73,42699.0,60.5483,60.5951,60.5405,60.5951,42699.0
2017-07-14 10:50:00,77.73,77.74,77.7,77.72,45396.0,60.5951,60.6029,60.5717,60.5873,45396.0
2017-07-14 10:55:00,77.73,77.77,77.7,77.75,43840.0,60.5951,60.6263,60.5717,60.6107,43840.0
2017-07-14 11:00:00,77.74,77.8,77.73,77.78,63888.0,60.6029,60.6497,60.5951,60.6341,63888.0
2017-07-14 11:05:00,77.78,77.85,77.77,77.77,37315.0,60.6341,60.6886,60.6263,60.6263,37315.0
2017-07-14 11:10:00,77.77,77.83,77.73,77.79,67428.0,60.6263,60.673,60.5951,60.6419,67428.0
2017-07-14 11:15:00,77.8,77.8,77.7,77.77,48511.0,60.6497,60.6497,60.5717,60.6263,48511.0
2017-07-14 11:20:00,77.76,77.77,77.7,77.73,59394.0,60.6185,60.6263,60.5717,60.5951,59394.0
2017-07-14 11:25:00,77.72,77.8,77.71,77.77,63974.0,60.5873,60.6497,60.5795,60.6263,63974.0
2017-07-14 11:30:00,77.77,77.78,77.71,77.72,42074.0,60.6263,60.6341,60.5795,60.5873,42074.0
2017-07-14 11:35:00,77.73,77.8,77.72,77.8,58472.0,60.5951,60.6497,60.5873,60.6497,58472.0
2017-07-14 11:40:00,77.8,77.87,77.79,77.81,27347.0,60.6497,60.7042,60.6419,60.6575,27347.0
2017-07-14 11:45:00,77.81,77.82,77.74,77.79,29405.0,60.6575,60.6653,60.6029,60.6419,29405.0
2017-07-14 11:50:00,77.79,77.86,77.79,77.86,25526.0,60.6419,60.6964,60.6419,60.6964,25526.0
2017-07-14 11:55:00,77.86,77.86,77.82,77.84,31093.0,60.6964,60.6964,60.6653,60.6808,31093.0
2017-07-14 12:00:00,77.84,77.96,77.83,77.87,75228.0,60.6808,60.7744,60.673,60.7042,75228.0
2017-07-14 12:05:00,77.88,77.9,77.81,77.82,50905.0,60.712,60.7276,60.6575,60.6653,50905.0
2017-07-14 12:10:00,77.81,77.91,77.81,77.9,35031.0,60.6575,60.7354,60.6575,60.7276,35031.0
2017-07-14 12:15:00,77.9,77.9,77.85,77.88,17261.0,60.7276,60.7276,60.6886,60.712,17261.0
2017-07-14 12:20:00,77.88,77.9,77.86,77.86,18892.0,60.712,60.7276,60.6964,60.6964,18892.0
2017-07-14 12:25:00,77.86,77.88,77.79,77.8,16745.0,60.6964,60.712,60.6419,60.6497,16745.0
2017-07-14 12:30:00,77.81,77.82,77.78,77.79,20561.0,60.6575,60.6653,60.6341,60.6419,20561.0
2017-07-14 12:35:00,77.79,77.86,77.79,77.86,19299.0,60.6419,60.6964,60.6419,60.6964,19299.0
2017-07-14 12:40:00,77.86,77.87,77.83,77.84,27931.0,60.6964,60.7042,60.673,60.6808,27931.0
2017-07-14 12:45:00,77.85,77.86,77.77,77.78,30749.0,60.6886,60.6964,60.6263,60.6341,30749.0
2017-07-14 12:50:00,77.79,77.81,77.76,77.81,26982.0,60.6419,60.6575,60.6185,60.6575,26982.0
2017-07-14 12:55:00,77.82,77.86,77.82,77.86,14947.0,60.6653,60.6964,60.6653,60.6964,14947.0
2017-07-14 13:00:00,77.86,77.91,77.86,77.89,9711.0,60.6964,60.7354,60.6964,60.7198,9711.0
2017-07-14 13:05:00,77.9,78.0,77.89,77.99,48710.0,60.7276,60.8056,60.7198,60.7978,48710.0
2017-07-14 13:10:00,77.98,78.0,77.94,77.95,19104.0,60.79,60.8056,60.7588,60.7666,19104.0
2017-07-14 13:15:00,77.97,78.01,77.97,78.01,30769.0,60.7822,60.8134,60.7822,60.8134,30769.0
2017-07-14 13:20:00,78.01,78.06,77.99,78.02,40543.0,60.8134,60.8523,60.7978,60.8212,40543.0
2017-07-14 13:25:00,78.02,78.05,77.99,78.01,19277.0,60.8212,60.8446,60.7978,60.8134,19277.0
2017-07-14 13:30:00,78.01,78.02,77.97,78.0,18715.0,60.8134,60.8212,60.7822,60.8056,18715.0
2017-07-14 13:35:00,78.0,78.01,78.0,78.01,12648.0,60.8056,60.8134,60.8056,60.8134,12648.0
2017-07-14 13:40:00,78.0,78.06,77.98,78.06,25249.0,60.8056,60.8523,60.79,60.8523,25249.0
2017-07-14 13:45:00,78.06,78.07,77.98,78.07,45435.0,60.8523,60.8601,60.79,60.8601,45435.0
2017-07-14 13:50:00,78.06,78.08,78.01,78.02,21214.0,60.8523,60.8679,60.8134,60.8212,21214.0
2017-07-14 13:55:00,78.03,78.03,77.9,77.91,24198.0,60.829,60.829,60.7276,60.7354,24198.0
2017-07-14 14:00:00,77.9,78.02,77.9,77.94,18298.0,60.7276,60.8212,60.7276,60.7588,18298.0
2017-07-14 14:05:00,77.94,77.96,77.89,77.91,22119.0,60.7588,60.7744,60.7198,60.7354,22119.0
2017-07-14 14:10:00,77.9,77.98,77.9,77.95,47268.0,60.7276,60.79,60.7276,60.7666,47268.0
2017-07-14 14:15:00,77.96,77.98,77.89,77.93,31137.0,60.7744,60.79,60.7198,60.751,31137.0
2017-07-14 14:20:00,77.93,77.99,77.92,77.95,20419.0,60.751,60.7978,60.7432,60.7666,20419.0
2017-07-14 14:25:00,77.95,77.96,77.89,77.9,19064.0,60.7666,60.7744,60.7198,60.7276,19064.0
2017-07-14 14:30:00,77.89,77.9,77.84,77.87,20946.0,60.7198,60.7276,60.6808,60.7042,20946.0
2017-07-14 14:35:00,77.87,77.95,77.87,77.95,22932.0,60.7042,60.7666,60.7042,60.7666,22932.0
2017-07-14 14:40:00,77.95,77.95,77.88,77.89,32638.0,60.7666,60.7666,60.712,60.7198,32638.0
2017-07-14 14:45:00,77.9,77.94,77.89,77.92,17536.0,60.7276,60.7588,60.7198,60.7432,17536.0
2017-07-14 14:50:00,77.92,77.93,77.86,77.86,24939.0,60.7432,60.751,60.6964,60.6964,24939.0
2017-07-14 14:55:00,77.85,77.88,77.84,77.85,22866.0,60.6886,60.712,60.6808,60.6886,22866.0
2017-07-14 15:00:00,77.86,77.92,77.85,77.9,25029.0,60.6964,60.7432,60.6886,60.7276,25029.0
2017-07-14 15:05:00,77.91,77.93,77.88,77.91,18984.0,60.7354,60.751,60.712,60.7354,18984.0
2017-07-14 15:10:00,77.92,77.93,77.9,77.93,44793.0,60.7432,60.751,60.7276,60.751,44793.0
2017-07-14 15:15:00,77.93,77.96,77.88,77.91,151401.0,60.751,60.7744,60.712,60.7354,151401.0
2017-07-14 15:20:00,77.91,77.93,77.89,77.9,38177.0,60.7354,60.751,60.7198,60.7276,38177.0
2017-07-14 15:25:00,77.9,77.96,77.89,77.96,39382.0,60.7276,60.7744,60.7198,60.7744,39382.0
2017-07-14 15:30:00,77.96,77.99,77.95,77.99,122466.0,60.7744,60.7978,60.7666,60.7978,122466.0
2017-07-14 15:35:00,77.99,78.01,77.97,78.0,46210.0,60.7978,60.8134,60.7822,60.8056,46210.0
2017-07-14 15:40:00,78.0,78.01,77.96,77.96,56974.0,60.8056,60.8134,60.7744,60.7744,56974.0
2017-07-14 15:45:00,77.96,78.01,77.94,77.96,94414.0,60.7744,60.8134,60.7588,60.7744,94414.0
2017-07-14 15:50:00,77.96,77.97,77.9,77.91,100928.0,60.7744,60.7822,60.7276,60.7354,100928.0
2017-07-14 15:55:00,77.91,77.97,77.9,77.93,183037.0,60.7354,60.7822,60.7276,60.751,183037.0
2017-07-17 09:30:00,78.19,78.25,77.9,78.24,77357.0,60.9537,61.0005,60.7276,60.9927,77357.0
2017-07-17 09:35:00,78.25,78.28,78.15,78.24,59795.0,61.0005,61.0238,60.9225,60.9927,59795.0
2017-07-17 09:40:00,78.23,78.3,78.19,78.3,51744.0,60.9849,61.0394,60.9537,61.0394,51744.0
2017-07-17 09:45:00,78.28,78.45,78.26,78.38,78771.0,61.0238,61.1564,61.0083,61.1018,78771.0
2017-07-17 09:50:00,78.38,78.45,78.31,78.32,35644.0,61.1018,61.1564,61.0472,61.055,35644.0
2017-07-17 09:55:00,78.32,78.35,78.22,78.22,41841.0,61.055,61.0784,60.9771,60.9771,41841.0
2017-07-17 10:00:00,78.23,78.24,78.11,78.19,36401.0,60.9849,60.9927,60.8913,60.9537,36401.0
2017-07-17 10:05:00,78.2,78.31,78.16,78.25,49990.0,60.9615,61.0472,60.9303,61.0005,49990.0
2017-07-17 10:10:00,78.25,78.36,78.23,78.33,27671.0,61.0005,61.0862,60.9849,61.0628,27671.0
2017-07-17 10:15:00,78.33,78.35,78.25,78.27,27978.0,61.0628,61.0784,61.0005,61.0161,27978.0
2017-07-17 10:20:00,78.26,78.29,78.16,78.16,53595.0,61.0083,61.0316,60.9303,60.9303,53595.0
2017-07-17 10:25:00,78.16,78.27,78.15,78.2,38608.0,60.9303,61.0161,60.9225,60.9615,38608.0
2017-07-17 10:30:00,78.21,78.26,78.2,78.23,43830.0,60.9693,61.0083,60.9615,60.9849,43830.0
2017-07-17 10:35:00,78.22,78.31,78.22,78.31,29082.0,60.9771,61.0472,60.9771,61.0472,29082.0
2017-07-17 10:40:00,78.3,78.36,78.25,78.3,67745.0,61.0394,61.0862,61.0005,61.0394,67745.0
2017-07-17 10:45:00,78.29,78.3,78.23,78.26,44614.0,61.0316,61.0394,60.9849,61.0083,44614.0
2017-07-17 10:50:00,78.26,78.3,78.25,78.3,25845.0,61.0083,61.0394,61.0005,61.0394,25845.0
2017-07-17 10:55:00,78.31,78.34,78.25,78.28,50419.0,61.0472,61.0706,61.0005,61.0238,50419.0
2017-07-17 11:00:00,78.28,78.29,78.24,78.29,16560.0,61.0238,61.0316,60.9927,61.0316,16560.0
2017-07-17 11:05:00,78.29,78.3,78.21,78.23,53625.0,61.0316,61.0394,60.9693,60.9849,53625.0
2017-07-17 11:10:00,78.23,78.26,78.21,78.23,46721.0,60.9849,61.0083,60.9693,60.9849,46721.0
2017-07-17 11:15:00,78.23,78.23,78.15,78.17,47723.0,60.9849,60.9849,60.9225,60.9381,47723.0
2017-07-17 11:20:00,78.17,78.17,78.12,78.15,24755.0,60.9381,60.9381,60.8991,60.9225,24755.0
2017-07-17 11:25:00,78.15,78.23,78.14,78.23,15105.0,60.9225,60.9849,60.9147,60.9849,15105.0
2017-07-17 11:30:00,78.23,78.31,78.21,78.31,35567.0,60.9849,61.0472,60.9693,61.0472,35567.0
2017-07-17 11:35:00,78.3,78.32,78.25,78.26,25711.0,61.0394,61.055,61.0005,61.0083,25711.0
2017-07-17 11:40:00,78.25,78.31,78.23,78.3,23273.0,61.0005,61.0472,60.9849,61.0394,23273.0
2017-07-17 11:45:00,78.3,78.32,78.26,78.26,20348.0,61.0394,61.055,61.0083,61.0083,20348.0
2017-07-17 11:50:00,78.27,78.27,78.21,78.25,19776.0,61.0161,61.0161,60.9693,61.0005,19776.0
2017-07-17 11:55:00,78.26,78.27,78.21,78.22,40545.0,61.0083,61.0161,60.9693,60.9771,40545.0
2017-07-17 12:00:00,78.22,78.24,78.18,78.23,23946.0,60.9771,60.9927,60.9459,60.9849,23946.0
2017-07-17 12:05:00,78.23,78.32,78.2,78.32,21300.0,60.9849,61.055,60.9615,61.055,21300.0
2017-07-17 12:10:00,78.32,78.33,78.28,78.3,14873.0,61.055,61.0628,61.0238,61.0394,14873.0
2017-07-17 12:15:00,78.3,78.33,78.29,78.33,12411.0,61.0394,61.0628,61.0316,61.0628,12411.0
2017-07-17 12:20:00,78.32,78.35,78.28,78.28,38960.0,61.055,61.0784,61.0238,61.0238,38960.0
2017-07-17 12:25:00,78.29,78.29,78.24,78.26,28209.0,61.0316,61.0316,60.9927,61.0083,28209.0
2017-07-17 12:30:00,78.27,78.28,78.22,78.24,19664.0,61.0161,61.0238,60.9771,60.9927,19664.0
2017-07-17 12:35:00,78.24,78.26,78.23,78.25,13545.0,60.9927,61.0083,60.9849,61.0005,13545.0
2017-07-17 12:40:00,78.25,78.29,78.24,78.29,30032.0,61.0005,61.0316,60.9927,61.0316,30032.0
2017-07-17 12:45:00,78.29,78.32,78.27,78.31,17852.0,61.0316,61.055,61.0161,61.0472,17852.0
2017-07-17 12:50:00,78.31,78.34,78.3,78.33,32281.0,61.0472,61.0706,61.0394,61.0628,32281.0
2017-07-17 12:55:00,78.33,78.37,78.32,78.34,38159.0,61.0628,61.094,61.055,61.0706,38159.0
2017-07-17 13:00:00,78.34,78.38,78.34,78.38,33360.0,61.0706,61.1018,61.0706,61.1018,33360.0
2017-07-17 13:05:00,78.38,78.39,78.32,78.32,47578.0,61.1018,61.1096,61.055,61.055,47578.0
2017-07-17 13:10:00,78.32,78.37,78.32,78.33,36206.0,61.055,61.094,61.055,61.0628,36206.0
2017-07-17 13:15:00,78.33,78.34,78.27,78.29,15880.0,61.0628,61.0706,61.0161,61.0316,15880.0
2017-07-17 13:20:00,78.29,78.29,78.26,78.28,27855.0,61.0316,61.0316,61.0083,61.0238,27855.0
2017-07-17 13:25:00,78.27,78.31,78.24,78.24,25469.0,61.0161,61.0472,60.9927,60.9927,25469.0
2017-07-17 13:30:00,78.24,78.31,78.24,78.31,29332.0,60.9927,61.0472,60.9927,61.0472,29332.0
2017-07-17 13:35:00,78.31,78.34,78.3,78.3,36051.0,61.0472,61.0706,61.0394,61.0394,36051.0
2017-07-17 13:40:00,78.29,78.31,78.25,78.3,55985.0,61.0316,61.0472,61.0005,61.0394,55985.0
2017-07-17 13:45:00,78.3,78.33,78.29,78.31,29370.0,61.0394,61.0628,61.0316,61.0472,29370.0
2017-07-17 13:50:00,78.31,78.31,78.25,78.26,42592.0,61.0472,61.0472,61.0005,61.0083,42592.0
2017-07-17 13:55:00,78.26,78.32,78.26,78.3,33477.0,61.0083,61.055,61.0083,61.0394,33477.0
2017-07-17 14:00:00,78.29,78.32,78.28,78.31,44031.0,61.0316,61.055,61.0238,61.0472,44031.0
2017-07-17 14:05:00,78.31,78.32,78.28,78.3,21691.0,61.0472,61.055,61.0238,61.0394,21691.0
2017-07-17 14:10:00,78.3,78.31,78.27,78.27,32240.0,61.0394,61.0472,61.0161,61.0161,32240.0
2017-07-17 14:15:00,78.28,78.32,78.27,78.3,20517.0,61.0238,61.055,61.0161,61.0394,20517.0
2017-07-17 14:20:00,78.3,78.31,78.27,78.31,24101.0,61.0394,61.0472,61.0161,61.0472,24101.0
2017-07-17 14:25:00,78.3,78.39,78.3,78.38,19067.0,61.0394,61.1096,61.0394,61.1018,19067.0
2017-07-17 14:30:00,78.37,78.39,78.3,78.33,24929.0,61.094,61.1096,61.0394,61.0628,24929.0
2017-07-17 14:35:00,78.34,78.38,78.33,78.37,30782.0,61.0706,61.1018,61.0628,61.094,30782.0
2017-07-17 14:40:00,78.36,78.39,78.3,78.3,68094.0,61.0862,61.1096,61.0394,61.0394,68094.0
2017-07-17 14:45:00,78.3,78.37,78.3,78.36,42679.0,61.0394,61.094,61.0394,61.0862,42679.0
2017-07-17 14:50:00,78.35,78.36,78.31,78.31,33313.0,61.0784,61.0862,61.0472,61.0472,33313.0
2017-07-17 14:55:00,78.32,78.33,78.26,78.31,80898.0,61.055,61.0628,61.0083,61.0472,80898.0
2017-07-17 15:00:00,78.31,78.32,78.29,78.3,29357.0,61.0472,61.055,61.0316,61.0394,29357.0
2017-07-17 15:05:00,78.3,78.32,78.24,78.29,67769.0,61.0394,61.055,60.9927,61.0316,67769.0
2017-07-17 15:10:00,78.29,78.33,78.29,78.31,33149.0,61.0316,61.0628,61.0316,61.0472,33149.0
2017-07-17 15:15:00,78.31,78.35,78.3,78.33,36976.0,61.0472,61.0784,61.0394,61.0628,36976.0
2017-07-17 15:20:00,78.34,78.34,78.29,78.3,48129.0,61.0706,61.0706,61.0316,61.0394,48129.0
2017-07-17 15:25:00,78.3,78.31,78.28,78.31,44548.0,61.0394,61.0472,61.0238,61.0472,44548.0
2017-07-17 15:30:00,78.31,78.32,78.26,78.31,55537.0,61.0472,61.055,61.0083,61.0472,55537.0
2017-07-17 15:35:00,78.32,78.33,78.29,78.31,55440.0,61.055,61.0628,61.0316,61.0472,55440.0
2017-07-17 15:40:00,78.31,78.34,78.3,78.31,54935.0,61.0472,61.0706,61.0394,61.0472,54935.0
2017-07-17 15:45:00,78.31,78.31,78.28,78.29,92462.0,61.0472,61.0472,61.0238,61.0316,92462.0
2017-07-17 15:50:00,78.29,78.31,78.29,78.3,84239.0,61.0316,61.0472,61.0316,61.0394,84239.0
2017-07-17 15:55:00,78.3,78.32,78.17,78.26,297855.0,61.0394,61.055,60.9381,61.0083,297855.0
2017-07-18 09:30:00,78.25,78.35,78.12,78.26,72326.0,61.0005,61.0784,60.8991,61.0083,72326.0
2017-07-18 09:35:00,78.26,78.38,78.1,78.13,37329.0,61.0083,61.1018,60.8835,60.9069,37329.0
2017-07-18 09:40:00,78.13,78.29,77.84,77.94,121534.0,60.9069,61.0316,60.6808,60.7588,121534.0
2017-07-18 09:45:00,77.96,78.0,77.91,77.96,42844.0,60.7744,60.8056,60.7354,60.7744,42844.0
2017-07-18 09:50:00,77.96,78.12,77.89,78.01,93401.0,60.7744,60.8991,60.7198,60.8134,93401.0
2017-07-18 09:55:00,78.0,78.07,77.93,78.07,32345.0,60.8056,60.8601,60.751,60.8601,32345.0
2017-07-18 10:00:00,78.1,78.16,78.07,78.14,57749.0,60.8835,60.9303,60.8601,60.9147,57749.0
2017-07-18 10:05:00,78.14,78.14,78.0,78.0,90285.0,60.9147,60.9147,60.8056,60.8056,90285.0
2017-07-18 10:10:00,78.0,78.04,77.94,77.94,84121.0,60.8056,60.8368,60.7588,60.7588,84121.0
2017-07-18 10:15:00,77.95,77.97,77.83,77.83,163835.0,60.7666,60.7822,60.673,60.673,163835.0
2017-07-18 10:20:00,77.83,77.97,77.82,77.96,76836.0,60.673,60.7822,60.6653,60.7744,76836.0
2017-07-18 10:25:00,77.97,77.97,77.92,77.95,60855.0,60.7822,60.7822,60.7432,60.7666,60855.0
2017-07-18 10:30:00,77.95,77.97,77.92,77.95,53455.0,60.7666,60.7822,60.7432,60.7666,53455.0
2017-07-18 10:35:00,77.95,78.05,77.94,78.01,55996.0,60.7666,60.8446,60.7588,60.8134,55996.0
2017-07-18 10:40:00,78.01,78.01,77.95,77.99,60566.0,60.8134,60.8134,60.7666,60.7978,60566.0
2017-07-18 10:45:00,78.0,78.0,77.95,77.97,50112.0,60.8056,60.8056,60.7666,60.7822,50112.0
2017-07-18 10:50:00,77.98,78.03,77.95,77.99,121217.0,60.79,60.829,60.7666,60.7978,121217.0
2017-07-18 10:55:00,77.99,78.03,77.97,78.0,78657.0,60.7978,60.829,60.7822,60.8056,78657.0
2017-07-18 11:00:00,78.01,78.04,77.98,78.01,26008.0,60.8134,60.8368,60.79,60.8134,26008.0
2017-07-18 11:05:00,78.01,78.07,78.0,78.04,19943.0,60.8134,60.8601,60.8056,60.8368,19943.0
2017-07-18 11:10:00,78.04,78.07,78.02,78.07,22992.0,60.8368,60.8601,60.8212,60.8601,22992.0
2017-07-18 11:15:00,78.06,78.11,78.06,78.11,20642.0,60.8523,60.8913,60.8523,60.8913,20642.0
2017-07-18 11:20:00,78.11,78.16,78.08,78.11,29249.0,60.8913,60.9303,60.8679,60.8913,29249.0
2017-07-18 11:25:00,78.12,78.13,78.08,78.09,18845.0,60.8991,60.9069,60.8679,60.8757,18845.0
2017-07-18 11:30:00,78.1,78.13,78.06,78.06,55379.0,60.8835,60.9069,60.8523,60.8523,55379.0
2017-07-18 11:35:00,78.05,78.06,78.0,78.01,29825.0,60.8446,60.8523,60.8056,60.8134,29825.0
2017-07-18 11:40:00,78.01,78.06,78.0,78.06,10127.0,60.8134,60.8523,60.8056,60.8523,10127.0
2017-07-18 11:45:00,78.06,78.1,78.05,78.06,11741.0,60.8523,60.8835,60.8446,60.8523,11741.0
2017-07-18 11:50:00,78.07,78.08,78.0,78.04,14149.0,60.8601,60.8679,60.8056,60.8368,14149.0
2017-07-18 11:55:00,78.04,78.06,78.02,78.05,37510.0,60.8368,60.8523,60.8212,60.8446,37510.0
2017-07-18 12:00:00,78.06,78.07,77.98,77.99,147927.0,60.8523,60.8601,60.79,60.7978,147927.0
2017-07-18 12:05:00,77.98,77.98,77.81,77.81,40617.0,60.79,60.79,60.6575,60.6575,40617.0
2017-07-18 12:10:00,77.81,77.82,77.71,77.71,55089.0,60.6575,60.6653,60.5795,60.5795,55089.0
2017-07-18 12:15:00,77.72,77.84,77.71,77.81,49982.0,60.5873,60.6808,60.5795,60.6575,49982.0
2017-07-18 12:20:00,77.81,77.83,77.74,77.75,44602.0,60.6575,60.673,60.6029,60.6107,44602.0
2017-07-18 12:25:00,77.76,77.84,77.75,77.83,26964.0,60.6185,60.6808,60.6107,60.673,26964.0
2017-07-18 12:30:00,77.82,77.87,77.81,77.83,33674.0,60.6653,60.7042,60.6575,60.673,33674.0
2017-07-18 12:35:00,77.84,77.84,77.81,77.82,18095.0,60.6808,60.6808,60.6575,60.6653,18095.0
2017-07-18 12:40:00,77.82,77.87,77.81,77.86,22436.0,60.6653,60.7042,60.6575,60.6964,22436.0
2017-07-18 12:45:00,77.86,77.9,77.84,77.89,24605.0,60.6964,60.7276,60.6808,60.7198,24605.0
2017-07-18 12:50:00,77.89,77.91,77.84,77.85,27432.0,60.7198,60.7354,60.6808,60.6886,27432.0
2017-07-18 12:55:00,77.86,77.87,77.83,77.84,20748.0,60.6964,60.7042,60.673,60.6808,20748.0
2017-07-18 13:00:00,77.85,77.88,77.84,77.87,39137.0,60.6886,60.712,60.6808,60.7042,39137.0
2017-07-18 13:05:00,77.87,77.88,77.85,77.86,16364.0,60.7042,60.712,60.6886,60.6964,16364.0
2017-07-18 13:10:00,77.85,77.87,77.85,77.87,13947.0,60.6886,60.7042,60.6886,60.7042,13947.0
2017-07-18 13:15:00,77.86,77.88,77.86,77.86,17690.0,60.6964,60.712,60.6964,60.6964,17690.0
2017-07-18 13:20:00,77.87,77.89,77.85,77.85,13134.0,60.7042,60.7198,60.6886,60.6886,13134.0
2017-07-18 13:25:00,77.85,77.86,77.82,77.84,17943.0,60.6886,60.6964,60.6653,60.6808,17943.0
2017-07-18 13:30:00,77.83,77.85,77.81,77.85,24204.0,60.673,60.6886,60.6575,60.6886,24204.0
2017-07-18 13:35:00,77.86,77.89,77.83,77.83,26643.0,60.6964,60.7198,60.673,60.673,26643.0
2017-07-18 13:40:00,77.84,77.84,77.73,77.75,26751.0,60.6808,60.6808,60.5951,60.6107,26751.0
2017-07-18 13:45:00,77.75,77.76,77.73,77.74,12774.0,60.6107,60.6185,60.5951,60.6029,12774.0
2017-07-18 13:50:00,77.74,77.74,77.57,77.59,56434.0,60.6029,60.6029,60.4704,60.486,56434.0
2017-07-18 13:55:00,77.59,77.65,77.57,77.64,22746.0,60.486,60.5327,60.4704,60.5249,22746.0
2017-07-18 14:00:00,77.64,77.68,77.63,77.67,20908.0,60.5249,60.5561,60.5171,60.5483,20908.0
2017-07-18 14:05:00,77.67,77.68,77.66,77.66,23081.0,60.5483,60.5561,60.5405,60.5405,23081.0
2017-07-18 14:10:00,77.66,77.68,77.63,77.63,29130.0,60.5405,60.5561,60.5171,60.5171,29130.0
2017-07-18 14:15:00,77.63,77.65,77.6,77.61,33004.0,60.5171,60.5327,60.4937,60.5015,33004.0
2017-07-18 14:20:00,77.62,77.65,77.6,77.63,29209.0,60.5093,60.5327,60.4937,60.5171,29209.0
2017-07-18 14:25:00,77.63,77.64,77.58,77.59,43113.0,60.5171,60.5249,60.4782,60.486,43113.0
2017-07-18 14:30:00,77.59,77.6,77.51,77.52,35396.0,60.486,60.4937,60.4236,60.4314,35396.0
2017-07-18 14:35:00,77.51,77.53,77.5,77.5,54401.0,60.4236,60.4392,60.4158,60.4158,54401.0
2017-07-18 14:40:00,77.5,77.58,77.49,77.56,58905.0,60.4158,60.4782,60.408,60.4626,58905.0
2017-07-18 14:45:00,77.57,77.6,77.56,77.59,48529.0,60.4704,60.4937,60.4626,60.486,48529.0
2017-07-18 14:50:00,77.59,77.67,77.58,77.63,67262.0,60.486,60.5483,60.4782,60.5171,67262.0
2017-07-18 14:55:00,77.63,77.68,77.61,77.67,38795.0,60.5171,60.5561,60.5015,60.5483,38795.0
2017-07-18 15:00:00,77.67,77.69,77.65,77.69,45708.0,60.5483,60.5639,60.5327,60.5639,45708.0
2017-07-18 15:05:00,77.69,77.74,77.68,77.72,40258.0,60.5639,60.6029,60.5561,60.5873,40258.0
2017-07-18 15:10:00,77.71,77.81,77.71,77.81,36741.0,60.5795,60.6575,60.5795,60.6575,36741.0
2017-07-18 15:15:00,77.81,77.84,77.78,77.84,34865.0,60.6575,60.6808,60.6341,60.6808,34865.0
2017-07-18 15:20:00,77.84,77.85,77.82,77.84,35927.0,60.6808,60.6886,60.6653,60.6808,35927.0
2017-07-18 15:25:00,77.84,77.85,77.8,77.84,48043.0,60.6808,60.6886,60.6497,60.6808,48043.0
2017-07-18 15:30:00,77.83,77.91,77.83,77.91,53602.0,60.673,60.7354,60.673,60.7354,53602.0
2017-07-18 15:35:00,77.91,77.93,77.9,77.92,55083.0,60.7354,60.751,60.7276,60.7432,55083.0
2017-07-18 15:40:00,77.93,77.96,77.9,77.9,82912.0,60.751,60.7744,60.7276,60.7276,82912.0
2017-07-18 15:45:00,77.91,77.97,77.9,77.96,94585.0,60.7354,60.7822,60.7276,60.7744,94585.0
2017-07-18 15:50:00,77.95,78.03,77.94,78.03,115340.0,60.7666,60.829,60.7588,60.829,115340.0
2017-07-18 15:55:00,78.02,78.03,77.96,77.97,210638.0,60.8212,60.829,60.7744,60.7822,210638.0
2017-07-19 09:30:00,78.18,78.32,78.1,78.28,78172.0,60.9459,61.055,60.8835,61.0238,78172.0
2017-07-19 09:35:00,78.26,78.28,78.17,78.25,80868.0,61.0083,61.0238,60.9381,61.0005,80868.0
2017-07-19 09:40:00,78.27,78.48,78.25,78.45,42526.0,61.0161,61.1798,61.0005,61.1564,42526.0
2017-07-19 09:45:00,78.45,78.64,78.36,78.63,35421.0,61.1564,61.3045,61.0862,61.2967,35421.0
2017-07-19 09:50:00,78.62,78.74,78.48,78.53,70802.0,61.2889,61.3824,61.1798,61.2187,70802.0
2017-07-19 09:55:00,78.53,78.54,78.41,78.42,18752.0,61.2187,61.2265,61.1252,61.133,18752.0
2017-07-19 10:00:00,78.42,78.51,78.36,78.44,80745.0,61.133,61.2031,61.0862,61.1486,80745.0
2017-07-19 10:05:00,78.44,78.51,78.3,78.34,92115.0,61.1486,61.2031,61.0394,61.0706,92115.0
2017-07-19 10:10:00,78.33,78.4,78.27,78.27,31901.0,61.0628,61.1174,61.0161,61.0161,31901.0
2017-07-19 10:15:00,78.28,78.29,78.08,78.13,35933.0,61.0238,61.0316,60.8679,60.9069,35933.0
2017-07-19 10:20:00,78.13,78.15,78.06,78.06,21881.0,60.9069,60.9225,60.8523,60.8523,21881.0
2017-07-19 10:25:00,78.06,78.1,78.03,78.07,29291.0,60.8523,60.8835,60.829,60.8601,29291.0
2017-07-19 10:30:00,78.07,78.22,78.06,78.12,46319.0,60.8601,60.9771,60.8523,60.8991,46319.0
2017-07-19 10:35:00,78.12,78.24,78.08,78.21,32498.0,60.8991,60.9927,60.8679,60.9693,32498.0
2017-07-19 10:40:00,78.22,78.26,78.14,78.26,34458.0,60.9771,61.0083,60.9147,61.0083,34458.0
2017-07-19 10:45:00,78.27,78.3,78.17,78.21,29307.0,61.0161,61.0394,60.9381,60.9693,29307.0
2017-07-19 10:50:00,78.21,78.24,78.15,78.19,29277.0,60.9693,60.9927,60.9225,60.9537,29277.0
2017-07-19 10:55:00,78.2,78.2,78.14,78.18,23932.0,60.9615,60.9615,60.9147,60.9459,23932.0
2017-07-19 11:00:00,78.18,78.24,78.18,78.21,15238.0,60.9459,60.9927,60.9459,60.9693,15238.0
2017-07-19 11:05:00,78.2,78.25,78.18,78.21,27239.0,60.9615,61.0005,60.9459,60.9693,27239.0
2017-07-19 11:10:00,78.21,78.22,78.1,78.1,19471.0,60.9693,60.9771,60.8835,60.8835,19471.0
2017-07-19 11:15:00,78.1,78.13,78.08,78.13,16805.0,60.8835,60.9069,60.8679,60.9069,16805.0
2017-07-19 11:20:00,78.14,78.22,78.14,78.19,21172.0,60.9147,60.9771,60.9147,60.9537,21172.0
2017-07-19 11:25:00,78.2,78.24,78.17,78.24,20995.0,60.9615,60.9927,60.9381,60.9927,20995.0
2017-07-19 11:30:00,78.25,78.36,78.24,78.34,68195.0,61.0005,61.0862,60.9927,61.0706,68195.0
2017-07-19 11:35:00,78.35,78.35,78.23,78.3,69436.0,61.0784,61.0784,60.9849,61.0394,69436.0
2017-07-19 11:40:00,78.3,78.31,78.28,78.31,1050951.0,61.0394,61.0472,61.0238,61.0472,1050951.0
2017-07-19 11:45:00,78.3,78.39,78.29,78.31,58300.0,61.0394,61.1096,61.0316,61.0472,58300.0
2017-07-19 11:50:00,78.31,78.33,78.27,78.33,28517.0,61.0472,61.0628,61.0161,61.0628,28517.0
2017-07-19 11:55:00,78.33,78.43,78.28,78.3,30814.0,61.0628,61.1408,61.0238,61.0394,30814.0
2017-07-19 12:00:00,78.3,78.32,78.29,78.3,265022.0,61.0394,61.055,61.0316,61.0394,265022.0
2017-07-19 12:05:00,78.3,78.3,78.19,78.2,35791.0,61.0394,61.0394,60.9537,60.9615,35791.0
2017-07-19 12:10:00,78.2,78.2,78.07,78.08,21660.0,60.9615,60.9615,60.8601,60.8679,21660.0
2017-07-19 12:15:00,78.08,78.1,77.95,77.97,46767.0,60.8679,60.8835,60.7666,60.7822,46767.0
2017-07-19 12:20:00,77.97,77.98,77.84,77.87,51416.0,60.7822,60.79,60.6808,60.7042,51416.0
2017-07-19 12:25:00,77.86,77.86,77.73,77.73,69344.0,60.6964,60.6964,60.5951,60.5951,69344.0
2017-07-19 12:30:00,77.73,77.74,77.67,77.69,41605.0,60.5951,60.6029,60.5483,60.5639,41605.0
2017-07-19 12:35:00,77.7,77.74,77.69,77.73,26933.0,60.5717,60.6029,60.5639,60.5951,26933.0
2017-07-19 12:40:00,77.74,77.77,77.72,77.74,21815.0,60.6029,60.6263,60.5873,60.6029,21815.0
2017-07-19 12:45:00,77.75,77.75,77.72,77.73,20612.0,60.6107,60.6107,60.5873,60.5951,20612.0
2017-07-19 12:50:00,77.73,77.76,77.72,77.76,19766.0,60.5951,60.6185,60.5873,60.6185,19766.0
2017-07-19 12:55:00,77.75,77.76,77.68,77.68,25769.0,60.6107,60.6185,60.5561,60.5561,25769.0
2017-07-19 13:00:00,77.69,77.72,77.68,77.71,26615.0,60.5639,60.5873,60.5561,60.5795,26615.0
2017-07-19 13:05:00,77.71,77.72,77.69,77.7,39333.0,60.5795,60.5873,60.5639,60.5717,39333.0
2017-07-19 13:10:00,77.7,77.7,77.5,77.54,204949.0,60.5717,60.5717,60.4158,60.447,204949.0
2017-07-19 13:15:00,77.54,77.6,77.49,77.49,66671.0,60.447,60.4937,60.408,60.408,66671.0
2017-07-19 13:20:00,77.5,77.57,77.48,77.53,68383.0,60.4158,60.4704,60.4002,60.4392,68383.0
2017-07-19 13:25:00,77.53,77.55,77.46,77.47,83370.0,60.4392,60.4548,60.3846,60.3924,83370.0
2017-07-19 13:30:00,77.47,77.55,77.44,77.53,57786.0,60.3924,60.4548,60.369,60.4392,57786.0
2017-07-19 13:35:00,77.54,77.56,77.46,77.5,87553.0,60.447,60.4626,60.3846,60.4158,87553.0
2017-07-19 13:40:00,77.5,77.58,77.49,77.54,65682.0,60.4158,60.4782,60.408,60.447,65682.0
2017-07-19 13:45:00,77.54,77.54,77.45,77.5,59147.0,60.447,60.447,60.3768,60.4158,59147.0
2017-07-19 13:50:00,77.51,77.59,77.49,77.59,35217.0,60.4236,60.486,60.408,60.486,35217.0
2017-07-19 13:55:00,77.59,77.65,77.46,77.48,63089.0,60.486,60.5327,60.3846,60.4002,63089.0
2017-07-19 14:00:00,77.48,77.49,77.4,77.41,48393.0,60.4002,60.408,60.3378,60.3456,48393.0
2017-07-19 14:05:00,77.41,77.45,77.37,77.45,59740.0,60.3456,60.3768,60.3145,60.3768,59740.0
2017-07-19 14:10:00,77.46,77.48,77.42,77.43,36479.0,60.3846,60.4002,60.3534,60.3612,36479.0
2017-07-19 14:15:00,77.43,77.45,77.38,77.38,41988.0,60.3612,60.3768,60.3222,60.3222,41988.0
2017-07-19 14:20:00,77.39,77.46,77.38,77.43,33177.0,60.33,60.3846,60.3222,60.3612,33177.0
2017-07-19 14:25:00,77.43,77.43,77.38,77.42,58490.0,60.3612,60.3612,60.3222,60.3534,58490.0
2017-07-19 14:30:00,77.42,77.5,77.42,77.43,34409.0,60.3534,60.4158,60.3534,60.3612,34409.0
2017-07-19 14:35:00,77.44,77.48,77.41,77.45,37058.0,60.369,60.4002,60.3456,60.3768,37058.0
2017-07-19 14:40:00,77.44,77.49,77.41,77.48,48627.0,60.369,60.408,60.3456,60.4002,48627.0
2017-07-19 14:45:00,77.48,77.49,77.42,77.45,74472.0,60.4002,60.408,60.3534,60.3768,74472.0
2017-07-19 14:50:00,77.45,77.47,77.43,77.45,54649.0,60.3768,60.3924,60.3612,60.3768,54649.0
2017-07-19 14:55:00,77.46,77.5,77.45,77.47,42646.0,60.3846,60.4158,60.3768,60.3924,42646.0
2017-07-19 15:00:00,77.47,77.47,77.36,77.37,66610.0,60.3924,60.3924,60.3067,60.3145,66610.0
2017-07-19 15:05:00,77.37,77.39,77.34,77.37,51450.0,60.3145,60.33,60.2911,60.3145,51450.0
2017-07-19 15:10:00,77.38,77.45,77.37,77.41,47131.0,60.3222,60.3768,60.3145,60.3456,47131.0
2017-07-19 15:15:00,77.41,77.42,77.37,77.38,50790.0,60.3456,60.3534,60.3145,60.3222,50790.0
2017-07-19 15:20:00,77.39,77.41,77.38,77.39,62032.0,60.33,60.3456,60.3222,60.33,62032.0
2017-07-19 15:25:00,77.39,77.46,77.39,77.45,69034.0,60.33,60.3846,60.33,60.3768,69034.0
2017-07-19 15:30:00,77.45,77.48,77.39,77.39,68079.0,60.3768,60.4002,60.33,60.33,68079.0
2017-07-19 15:35:00,77.4,77.42,77.37,77.4,80112.0,60.3378,60.3534,60.3145,60.3378,80112.0
2017-07-19 15:40:00,77.4,77.44,77.38,77.42,139128.0,60.3378,60.369,60.3222,60.3534,139128.0
2017-07-19 15:45:00,77.42,77.47,77.4,77.42,126868.0,60.3534,60.3924,60.3378,60.3534,126868.0
2017-07-19 15:50:00,77.42,77.43,77.37,77.37,94460.0,60.3534,60.3612,60.3145,60.3145,94460.0
2017-07-19 15:55:00,77.37,77.4,77.34,77.38,199630.0,60.3145,60.3378,60.2911,60.3222,199630.0
2017-07-20 09:30:00,77.12,77.23,76.95,76.96,148545.0,60.5091,60.5954,60.3758,60.3836,148545.0
2017-07-20 09:35:00,77.0,77.07,76.92,77.01,90804.0,60.415,60.4699,60.3522,60.4228,90804.0
2017-07-20 09:40:00,77.03,77.22,77.02,77.14,45839.0,60.4385,60.5876,60.4307,60.5248,45839.0
2017-07-20 09:45:00,77.14,77.14,76.95,76.97,85454.0,60.5248,60.5248,60.3758,60.3914,85454.0
2017-07-20 09:50:00,76.95,77.03,76.86,77.02,127278.0,60.3758,60.4385,60.3051,60.4307,127278.0
2017-07-20 09:55:00,77.0,77.01,76.92,76.95,43531.0,60.415,60.4228,60.3522,60.3758,43531.0
2017-07-20 10:00:00,76.94,77.11,76.91,77.08,89614.0,60.3679,60.5013,60.3444,60.4778,89614.0
2017-07-20 10:05:00,77.09,77.09,77.0,77.01,128689.0,60.4856,60.4856,60.415,60.4228,128689.0
2017-07-20 10:10:00,77.01,77.02,76.91,76.91,75159.0,60.4228,60.4307,60.3444,60.3444,75159.0
2017-07-20 10:15:00,76.91,76.91,76.66,76.68,327835.0,60.3444,60.3444,60.1482,60.1639,327835.0
2017-07-20 10:20:00,76.67,76.71,76.55,76.59,91902.0,60.1561,60.1874,60.0619,60.0933,91902.0
2017-07-20 10:25:00,76.59,76.64,76.57,76.62,95440.0,60.0933,60.1325,60.0776,60.1168,95440.0
2017-07-20 10:30:00,76.63,76.76,76.48,76.74,140774.0,60.1247,60.2267,60.007,60.211,140774.0
2017-07-20 10:35:00,76.74,76.74,76.57,76.6,67862.0,60.211,60.211,60.0776,60.1011,67862.0
2017-07-20 10:40:00,76.61,76.73,76.61,76.66,65009.0,60.109,60.2031,60.109,60.1482,65009.0
2017-07-20 10:45:00,76.65,76.89,76.65,76.89,58185.0,60.1404,60.3287,60.1404,60.3287,58185.0
2017-07-20 10:50:00,76.9,76.97,76.86,76.95,39976.0,60.3365,60.3914,60.3051,60.3758,39976.0
2017-07-20 10:55:00,76.94,77.04,76.92,77.03,88103.0,60.3679,60.4464,60.3522,60.4385,88103.0
2017-07-20 11:00:00,77.03,77.11,76.98,77.07,67403.0,60.4385,60.5013,60.3993,60.4699,67403.0
2017-07-20 11:05:00,77.08,77.21,77.07,77.1,88842.0,60.4778,60.5798,60.4699,60.4934,88842.0
2017-07-20 11:10:00,77.1,77.15,77.06,77.13,63087.0,60.4934,60.5327,60.4621,60.517,63087.0
2017-07-20 11:15:00,77.13,77.19,77.12,77.14,29501.0,60.517,60.5641,60.5091,60.5248,29501.0
2017-07-20 11:20:00,77.15,77.18,77.06,77.06,37416.0,60.5327,60.5562,60.4621,60.4621,37416.0
2017-07-20 11:25:00,77.04,77.04,76.98,76.98,34821.0,60.4464,60.4464,60.3993,60.3993,34821.0
2017-07-20 11:30:00,76.98,77.0,76.92,76.94,33845.0,60.3993,60.415,60.3522,60.3679,33845.0
2017-07-20 11:35:00,76.94,76.95,76.85,76.91,36770.0,60.3679,60.3758,60.2973,60.3444,36770.0
2017-07-20 11:40:00,76.9,76.99,76.9,76.94,37592.0,60.3365,60.4071,60.3365,60.3679,37592.0
2017-07-20 11:45:00,76.94,77.04,76.93,77.04,48187.0,60.3679,60.4464,60.3601,60.4464,48187.0
2017-07-20 11:50:00,77.04,77.08,77.02,77.08,26077.0,60.4464,60.4778,60.4307,60.4778,26077.0
2017-07-20 11:55:00,77.07,77.18,77.06,77.18,127974.0,60.4699,60.5562,60.4621,60.5562,127974.0
2017-07-20 12:00:00,77.18,77.24,77.16,77.24,29648.0,60.5562,60.6033,60.5405,60.6033,29648.0
2017-07-20 12:05:00,77.25,77.29,77.22,77.28,44762.0,60.6111,60.6425,60.5876,60.6347,44762.0
2017-07-20 12:10:00,77.28,77.38,77.27,77.38,39292.0,60.6347,60.7131,60.6268,60.7131,39292.0
2017-07-20 12:15:00,77.37,77.41,77.36,77.41,59197.0,60.7053,60.7367,60.6974,60.7367,59197.0
2017-07-20 12:20:00,77.4,77.54,77.39,77.49,90789.0,60.7288,60.8387,60.721,60.7994,90789.0
2017-07-20 12:25:00,77.5,77.54,77.48,77.5,75502.0,60.8073,60.8387,60.7916,60.8073,75502.0
2017-07-20 12:30:00,77.49,77.5,77.41,77.42,29492.0,60.7994,60.8073,60.7367,60.7445,29492.0
2017-07-20 12:35:00,77.42,77.47,77.41,77.46,47892.0,60.7445,60.7838,60.7367,60.7759,47892.0
2017-07-20 12:40:00,77.46,77.49,77.45,77.46,25119.0,60.7759,60.7994,60.7681,60.7759,25119.0
2017-07-20 12:45:00,77.45,77.6,77.45,77.6,78595.0,60.7681,60.8858,60.7681,60.8858,78595.0
2017-07-20 12:50:00,77.6,77.6,77.54,77.57,28776.0,60.8858,60.8858,60.8387,60.8622,28776.0
2017-07-20 12:55:00,77.57,77.58,77.52,77.53,35095.0,60.8622,60.8701,60.823,60.8308,35095.0
2017-07-20 13:00:00,77.52,77.53,77.42,77.46,76064.0,60.823,60.8308,60.7445,60.7759,76064.0
2017-07-20 13:05:00,77.45,77.46,77.39,77.4,27414.0,60.7681,60.7759,60.721,60.7288,27414.0
2017-07-20 13:10:00,77.39,77.44,77.38,77.43,24813.0,60.721,60.7602,60.7131,60.7524,24813.0
2017-07-20 13:15:00,77.43,77.47,77.43,77.47,22339.0,60.7524,60.7838,60.7524,60.7838,22339.0
2017-07-20 13:20:00,77.46,77.56,77.45,77.53,25048.0,60.7759,60.8544,60.7681,60.8308,25048.0
2017-07-20 13:25:00,77.52,77.52,77.47,77.48,33237.0,60.823,60.823,60.7838,60.7916,33237.0
2017-07-20 13:30:00,77.48,77.52,77.47,77.5,43215.0,60.7916,60.823,60.7838,60.8073,43215.0
2017-07-20 13:35:00,77.5,77.55,77.5,77.53,36192.0,60.8073,60.8465,60.8073,60.8308,36192.0
2017-07-20 13:40:00,77.53,77.54,77.52,77.54,26910.0,60.8308,60.8387,60.823,60.8387,26910.0
2017-07-20 13:45:00,77.53,77.56,77.51,77.51,90057.0,60.8308,60.8544,60.8151,60.8151,90057.0
2017-07-20 13:50:00,77.51,77.54,77.49,77.51,60536.0,60.8151,60.8387,60.7994,60.8151,60536.0
2017-07-20 13:55:00,77.5,77.54,77.5,77.51,31111.0,60.8073,60.8387,60.8073,60.8151,31111.0
2017-07-20 14:00:00,77.52,77.53,77.49,77.5,39000.0,60.823,60.8308,60.7994,60.8073,39000.0
2017-07-20 14:05:00,77.5,77.51,77.45,77.47,36397.0,60.8073,60.8151,60.7681,60.7838,36397.0
2017-07-20 14:10:00,77.47,77.51,77.46,77.47,25611.0,60.7838,60.8151,60.7759,60.7838,25611.0
2017-07-20 14:15:00,77.47,77.53,77.46,77.5,27409.0,60.7838,60.8308,60.7759,60.8073,27409.0
2017-07-20 14:20:00,77.49,77.51,77.46,77.51,27540.0,60.7994,60.8151,60.7759,60.8151,27540.0
2017-07-20 14:25:00,77.51,77.54,77.51,77.52,26168.0,60.8151,60.8387,60.8151,60.823,26168.0
2017-07-20 14:30:00,77.52,77.53,77.48,77.53,44509.0,60.823,60.8308,60.7916,60.8308,44509.0
2017-07-20 14:35:00,77.53,77.54,77.47,77.48,34298.0,60.8308,60.8387,60.7838,60.7916,34298.0
2017-07-20 14:40:00,77.48,77.5,77.45,77.45,43535.0,60.7916,60.8073,60.7681,60.7681,43535.0
2017-07-20 14:45:00,77.45,77.46,77.35,77.36,37613.0,60.7681,60.7759,60.6896,60.6974,37613.0
2017-07-20 14:50:00,77.36,77.4,77.36,77.37,33709.0,60.6974,60.7288,60.6974,60.7053,33709.0
2017-07-20 14:55:00,77.37,77.38,77.29,77.3,56013.0,60.7053,60.7131,60.6425,60.6504,56013.0
2017-07-20 15:00:00,77.3,77.3,77.22,77.22,48336.0,60.6504,60.6504,60.5876,60.5876,48336.0
2017-07-20 15:05:00,77.23,77.23,77.16,77.16,66864.0,60.5954,60.5954,60.5405,60.5405,66864.0
2017-07-20 15:10:00,77.17,77.32,77.16,77.32,50687.0,60.5484,60.6661,60.5405,60.6661,50687.0
2017-07-20 15:15:00,77.32,77.37,77.32,77.36,30571.0,60.6661,60.7053,60.6661,60.6974,30571.0
2017-07-20 15:20:00,77.36,77.36,77.31,77.33,33343.0,60.6974,60.6974,60.6582,60.6739,33343.0
2017-07-20 15:25:00,77.33,77.37,77.33,77.33,45525.0,60.6739,60.7053,60.6739,60.6739,45525.0
2017-07-20 15:30:00,77.33,77.35,77.3,77.35,44716.0,60.6739,60.6896,60.6504,60.6896,44716.0
2017-07-20 15:35:00,77.34,77.36,77.3,77.31,42351.0,60.6818,60.6974,60.6504,60.6582,42351.0
2017-07-20 15:40:00,77.3,77.33,77.28,77.32,61189.0,60.6504,60.6739,60.6347,60.6661,61189.0
2017-07-20 15:45:00,77.32,77.33,77.23,77.23,63649.0,60.6661,60.6739,60.5954,60.5954,63649.0
2017-07-20 15:50:00,77.23,77.26,77.2,77.26,91147.0,60.5954,60.619,60.5719,60.619,91147.0
2017-07-20 15:55:00,77.25,77.25,77.13,77.19,220044.0,60.6111,60.6111,60.517,60.5641,220044.0
2017-07-21 09:30:00,77.09,77.37,77.08,77.28,324250.0,60.4856,60.7053,60.4778,60.6347,324250.0
2017-07-21 09:35:00,77.26,77.29,77.17,77.23,35384.0,60.619,60.6425,60.5484,60.5954,35384.0
2017-07-21 09:40:00,77.23,77.27,77.06,77.16,32865.0,60.5954,60.6268,60.4621,60.5405,32865.0
2017-07-21 09:45:00,77.13,77.29,77.09,77.16,24958.0,60.517,60.6425,60.4856,60.5405,24958.0
2017-07-21 09:50:00,77.15,77.15,77.04,77.11,36442.0,60.5327,60.5327,60.4464,60.5013,36442.0
2017-07-21 09:55:00,77.11,77.11,76.91,76.94,36666.0,60.5013,60.5013,60.3444,60.3679,36666.0
2017-07-21 10:00:00,76.95,76.96,76.79,76.87,59566.0,60.3758,60.3836,60.2502,60.313,59566.0
2017-07-21 10:05:00,76.86,76.88,76.75,76.77,46250.0,60.3051,60.3208,60.2188,60.2345,46250.0
2017-07-21 10:10:00,76.77,76.84,76.67,76.7,41367.0,60.2345,60.2894,60.1561,60.1796,41367.0
2017-07-21 10:15:00,76.69,76.79,76.68,76.77,43582.0,60.1718,60.2502,60.1639,60.2345,43582.0
2017-07-21 10:20:00,76.78,76.79,76.7,76.73,31731.0,60.2424,60.2502,60.1796,60.2031,31731.0
2017-07-21 10:25:00,76.73,76.75,76.61,76.7,40703.0,60.2031,60.2188,60.109,60.1796,40703.0
2017-07-21 10:30:00,76.7,76.71,76.61,76.63,42363.0,60.1796,60.1874,60.109,60.1247,42363.0
2017-07-21 10:35:00,76.62,76.78,76.61,76.74,78569.0,60.1168,60.2424,60.109,60.211,78569.0
2017-07-21 10:40:00,76.74,76.76,76.62,76.63,49010.0,60.211,60.2267,60.1168,60.1247,49010.0
2017-07-21 10:45:00,76.64,76.7,76.63,76.67,28875.0,60.1325,60.1796,60.1247,60.1561,28875.0
2017-07-21 10:50:00,76.67,76.75,76.65,76.75,36793.0,60.1561,60.2188,60.1404,60.2188,36793.0
2017-07-21 10:55:00,76.75,76.83,76.73,76.78,35714.0,60.2188,60.2816,60.2031,60.2424,35714.0
2017-07-21 11:00:00,76.78,76.89,76.77,76.85,43423.0,60.2424,60.3287,60.2345,60.2973,43423.0
2017-07-21 11:05:00,76.85,76.85,76.78,76.84,51586.0,60.2973,60.2973,60.2424,60.2894,51586.0
2017-07-21 11:10:00,76.85,76.89,76.83,76.86,21184.0,60.2973,60.3287,60.2816,60.3051,21184.0
2017-07-21 11:15:00,76.87,76.88,76.83,76.85,30191.0,60.313,60.3208,60.2816,60.2973,30191.0
2017-07-21 11:20:00,76.86,76.89,76.84,76.89,31023.0,60.3051,60.3287,60.2894,60.3287,31023.0
2017-07-21 11:25:00,76.89,76.95,76.86,76.91,20042.0,60.3287,60.3758,60.3051,60.3444,20042.0
2017-07-21 11:30:00,76.92,76.97,76.92,76.96,55400.0,60.3522,60.3914,60.3522,60.3836,55400.0
2017-07-21 11:35:00,76.96,77.05,76.95,77.05,40337.0,60.3836,60.4542,60.3758,60.4542,40337.0
2017-07-21 11:40:00,77.04,77.09,77.0,77.09,38517.0,60.4464,60.4856,60.415,60.4856,38517.0
2017-07-21 11:45:00,77.09,77.1,77.04,77.05,29590.0,60.4856,60.4934,60.4464,60.4542,29590.0
2017-07-21 11:50:00,77.05,77.08,77.05,77.07,22178.0,60.4542,60.4778,60.4542,60.4699,22178.0
2017-07-21 11:55:00,77.08,77.14,77.06,77.13,47944.0,60.4778,60.5248,60.4621,60.517,47944.0
2017-07-21 12:00:00,77.14,77.17,77.09,77.09,29447.0,60.5248,60.5484,60.4856,60.4856,29447.0
2017-07-21 12:05:00,77.1,77.1,76.97,76.97,24207.0,60.4934,60.4934,60.3914,60.3914,24207.0
2017-07-21 12:10:00,76.97,77.0,76.95,77.0,19769.0,60.3914,60.415,60.3758,60.415,19769.0
2017-07-21 12:15:00,77.0,77.03,76.98,77.0,17620.0,60.415,60.4385,60.3993,60.415,17620.0
2017-07-21 12:20:00,76.99,77.02,76.95,76.97,33882.0,60.4071,60.4307,60.3758,60.3914,33882.0
2017-07-21 12:25:00,76.97,77.0,76.95,76.96,37603.0,60.3914,60.415,60.3758,60.3836,37603.0
2017-07-21 12:30:00,76.96,76.98,76.95,76.98,15194.0,60.3836,60.3993,60.3758,60.3993,15194.0
2017-07-21 12:35:00,76.98,76.99,76.95,76.95,15415.0,60.3993,60.4071,60.3758,60.3758,15415.0
2017-07-21 12:40:00,76.95,76.96,76.93,76.94,12790.0,60.3758,60.3836,60.3601,60.3679,12790.0
2017-07-21 12:45:00,76.95,76.97,76.94,76.96,12180.0,60.3758,60.3914,60.3679,60.3836,12180.0
2017-07-21 12:50:00,76.97,77.0,76.96,77.0,12995.0,60.3914,60.415,60.3836,60.415,12995.0
2017-07-21 12:55:00,77.0,77.02,76.99,77.01,24185.0,60.415,60.4307,60.4071,60.4228,24185.0
2017-07-21 13:00:00,77.02,77.03,76.98,76.98,21011.0,60.4307,60.4385,60.3993,60.3993,21011.0
2017-07-21 13:05:00,76.99,77.04,76.98,77.04,16416.0,60.4071,60.4464,60.3993,60.4464,16416.0
2017-07-21 13:10:00,77.05,77.09,77.04,77.09,11730.0,60.4542,60.4856,60.4464,60.4856,11730.0
2017-07-21 13:15:00,77.09,77.13,77.09,77.1,8743.0,60.4856,60.517,60.4856,60.4934,8743.0
2017-07-21 13:20:00,77.09,77.1,77.02,77.07,12133.0,60.4856,60.4934,60.4307,60.4699,12133.0
2017-07-21 13:25:00,77.08,77.08,77.05,77.08,11855.0,60.4778,60.4778,60.4542,60.4778,11855.0
2017-07-21 13:30:00,77.08,77.09,77.05,77.07,17026.0,60.4778,60.4856,60.4542,60.4699,17026.0
2017-07-21 13:35:00,77.06,77.09,77.06,77.08,15202.0,60.4621,60.4856,60.4621,60.4778,15202.0
2017-07-21 13:40:00,77.08,77.08,77.02,77.05,16803.0,60.4778,60.4778,60.4307,60.4542,16803.0
2017-07-21 13:45:00,77.04,77.05,77.01,77.03,12625.0,60.4464,60.4542,60.4228,60.4385,12625.0
2017-07-21 13:50:00,77.03,77.03,76.97,76.99,28537.0,60.4385,60.4385,60.3914,60.4071,28537.0
2017-07-21 13:55:00,76.99,77.02,76.99,77.0,12722.0,60.4071,60.4307,60.4071,60.415,12722.0
2017-07-21 14:00:00,77.01,77.03,76.98,76.99,13807.0,60.4228,60.4385,60.3993,60.4071,13807.0
2017-07-21 14:05:00,76.98,76.99,76.94,76.95,56228.0,60.3993,60.4071,60.3679,60.3758,56228.0
2017-07-21 14:10:00,76.95,77.02,76.94,76.95,18744.0,60.3758,60.4307,60.3679,60.3758,18744.0
2017-07-21 14:15:00,76.94,76.96,76.91,76.95,28041.0,60.3679,60.3836,60.3444,60.3758,28041.0
2017-07-21 14:20:00,76.96,76.97,76.92,76.94,31521.0,60.3836,60.3914,60.3522,60.3679,31521.0
2017-07-21 14:25:00,76.94,76.94,76.88,76.89,21818.0,60.3679,60.3679,60.3208,60.3287,21818.0
2017-07-21 14:30:00,76.89,76.91,76.89,76.9,19393.0,60.3287,60.3444,60.3287,60.3365,19393.0
2017-07-21 14:35:00,76.9,76.92,76.89,76.89,29294.0,60.3365,60.3522,60.3287,60.3287,29294.0
2017-07-21 14:40:00,76.89,76.94,76.89,76.93,24041.0,60.3287,60.3679,60.3287,60.3601,24041.0
2017-07-21 14:45:00,76.93,76.96,76.93,76.95,23339.0,60.3601,60.3836,60.3601,60.3758,23339.0
2017-07-21 14:50:00,76.95,76.97,76.9,76.91,32741.0,60.3758,60.3914,60.3365,60.3444,32741.0
2017-07-21 14:55:00,76.91,76.95,76.9,76.91,20844.0,60.3444,60.3758,60.3365,60.3444,20844.0
2017-07-21 15:00:00,76.91,76.93,76.89,76.93,19594.0,60.3444,60.3601,60.3287,60.3601,19594.0
2017-07-21 15:05:00,76.93,76.95,76.9,76.92,37181.0,60.3601,60.3758,60.3365,60.3522,37181.0
2017-07-21 15:10:00,76.91,76.92,76.89,76.9,21335.0,60.3444,60.3522,60.3287,60.3365,21335.0
2017-07-21 15:15:00,76.9,76.94,76.89,76.92,20505.0,60.3365,60.3679,60.3287,60.3522,20505.0
2017-07-21 15:20:00,76.92,76.92,76.89,76.89,26014.0,60.3522,60.3522,60.3287,60.3287,26014.0
2017-07-21 15:25:00,76.9,76.95,76.89,76.94,53200.0,60.3365,60.3758,60.3287,60.3679,53200.0
2017-07-21 15:30:00,76.95,76.99,76.94,76.95,38725.0,60.3758,60.4071,60.3679,60.3758,38725.0
2017-07-21 15:35:00,76.96,77.0,76.92,76.94,50856.0,60.3836,60.415,60.3522,60.3679,50856.0
2017-07-21 15:40:00,76.94,77.0,76.93,77.0,48944.0,60.3679,60.415,60.3601,60.415,48944.0
2017-07-21 15:45:00,77.0,77.07,77.0,77.06,63525.0,60.415,60.4699,60.415,60.4621,63525.0
2017-07-21 15:50:00,77.07,77.07,77.01,77.05,53909.0,60.4699,60.4699,60.4228,60.4542,53909.0
2017-07-21 15:55:00,77.04,77.09,77.01,77.04,157697.0,60.4464,60.4856,60.4228,60.4464,157697.0
2017-07-24 09:30:00,76.93,77.26,76.9,77.03,85141.0,60.3601,60.619,60.3365,60.4385,85141.0
2017-07-24 09:35:00,77.05,77.07,76.72,76.81,46371.0,60.4542,60.4699,60.1953,60.2659,46371.0
2017-07-24 09:40:00,76.8,76.81,76.67,76.68,44901.0,60.2581,60.2659,60.1561,60.1639,44901.0
2017-07-24 09:45:00,76.7,76.89,76.68,76.87,28334.0,60.1796,60.3287,60.1639,60.313,28334.0
2017-07-24 09:50:00,76.87,77.1,76.85,77.05,35242.0,60.313,60.4934,60.2973,60.4542,35242.0
2017-07-24 09:55:00,77.05,77.19,77.04,77.11,29107.0,60.4542,60.5641,60.4464,60.5013,29107.0
2017-07-24 10:00:00,77.11,77.13,76.99,77.09,26630.0,60.5013,60.517,60.4071,60.4856,26630.0
2017-07-24 10:05:00,77.08,77.14,77.07,77.12,18226.0,60.4778,60.5248,60.4699,60.5091,18226.0
2017-07-24 10:10:00,77.12,77.13,76.98,76.98,24392.0,60.5091,60.517,60.3993,60.3993,24392.0
2017-07-24 10:15:00,76.99,77.1,76.99,77.09,12806.0,60.4071,60.4934,60.4071,60.4856,12806.0
2017-07-24 10:20:00,77.1,77.17,77.08,77.13,13740.0,60.4934,60.5484,60.4778,60.517,13740.0
2017-07-24 10:25:00,77.15,77.15,77.05,77.07,14518.0,60.5327,60.5327,60.4542,60.4699,14518.0
2017-07-24 10:30:00,77.07,77.08,77.0,77.08,30514.0,60.4699,60.4778,60.415,60.4778,30514.0
2017-07-24 10:35:00,77.08,77.15,77.07,77.12,15922.0,60.4778,60.5327,60.4699,60.5091,15922.0
2017-07-24 10:40:00,77.12,77.22,77.11,77.16,24281.0,60.5091,60.5876,60.5013,60.5405,24281.0
2017-07-24 10:45:00,77.18,77.26,77.18,77.23,19429.0,60.5562,60.619,60.5562,60.5954,19429.0
2017-07-24 10:50:00,77.23,77.23,77.14,77.17,17820.0,60.5954,60.5954,60.5248,60.5484,17820.0
2017-07-24 10:55:00,77.17,77.23,77.16,77.22,14747.0,60.5484,60.5954,60.5405,60.5876,14747.0
2017-07-24 11:00:00,77.22,77.28,77.19,77.21,28341.0,60.5876,60.6347,60.5641,60.5798,28341.0
2017-07-24 11:05:00,77.2,77.27,77.17,77.27,17882.0,60.5719,60.6268,60.5484,60.6268,17882.0
2017-07-24 11:10:00,77.26,77.28,77.24,77.24,16337.0,60.619,60.6347,60.6033,60.6033,16337.0
2017-07-24 11:15:00,77.23,77.33,77.21,77.26,20883.0,60.5954,60.6739,60.5798,60.619,20883.0
2017-07-24 11:20:00,77.24,77.29,77.22,77.25,20754.0,60.6033,60.6425,60.5876,60.6111,20754.0
2017-07-24 11:25:00,77.24,77.28,77.2,77.28,13957.0,60.6033,60.6347,60.5719,60.6347,13957.0
2017-07-24 11:30:00,77.28,77.3,77.26,77.29,18744.0,60.6347,60.6504,60.619,60.6425,18744.0
2017-07-24 11:35:00,77.29,77.35,77.25,77.33,26982.0,60.6425,60.6896,60.6111,60.6739,26982.0
2017-07-24 11:40:00,77.34,77.35,77.31,77.33,12983.0,60.6818,60.6896,60.6582,60.6739,12983.0
2017-07-24 11:45:00,77.32,77.33,77.25,77.26,35227.0,60.6661,60.6739,60.6111,60.619,35227.0
2017-07-24 11:50:00,77.26,77.29,77.24,77.28,18161.0,60.619,60.6425,60.6033,60.6347,18161.0
2017-07-24 11:55:00,77.29,77.34,77.26,77.3,13269.0,60.6425,60.6818,60.619,60.6504,13269.0
2017-07-24 12:00:00,77.31,77.32,77.24,77.24,14629.0,60.6582,60.6661,60.6033,60.6033,14629.0
2017-07-24 12:05:00,77.23,77.27,77.23,77.26,8415.0,60.5954,60.6268,60.5954,60.619,8415.0
2017-07-24 12:10:00,77.27,77.27,77.24,77.25,14315.0,60.6268,60.6268,60.6033,60.6111,14315.0
2017-07-24 12:15:00,77.24,77.26,77.2,77.2,15177.0,60.6033,60.619,60.5719,60.5719,15177.0
2017-07-24 12:20:00,77.2,77.27,77.2,77.25,13386.0,60.5719,60.6268,60.5719,60.6111,13386.0
2017-07-24 12:25:00,77.26,77.26,77.2,77.22,15786.0,60.619,60.619,60.5719,60.5876,15786.0
2017-07-24 12:30:00,77.2,77.22,77.18,77.19,8430.0,60.5719,60.5876,60.5562,60.5641,8430.0
2017-07-24 12:35:00,77.18,77.22,77.17,77.22,15365.0,60.5562,60.5876,60.5484,60.5876,15365.0
2017-07-24 12:40:00,77.22,77.24,77.16,77.17,10760.0,60.5876,60.6033,60.5405,60.5484,10760.0
2017-07-24 12:45:00,77.17,77.19,77.12,77.13,10893.0,60.5484,60.5641,60.5091,60.517,10893.0
2017-07-24 12:50:00,77.12,77.15,77.07,77.14,12862.0,60.5091,60.5327,60.4699,60.5248,12862.0
2017-07-24 12:55:00,77.14,77.17,77.07,77.07,25054.0,60.5248,60.5484,60.4699,60.4699,25054.0
2017-07-24 13:00:00,77.08,77.15,77.07,77.09,15856.0,60.4778,60.5327,60.4699,60.4856,15856.0
2017-07-24 13:05:00,77.07,77.08,77.02,77.06,14559.0,60.4699,60.4778,60.4307,60.4621,14559.0
2017-07-24 13:10:00,77.06,77.09,77.01,77.09,27138.0,60.4621,60.4856,60.4228,60.4856,27138.0
2017-07-24 13:15:00,77.08,77.15,77.08,77.13,22507.0,60.4778,60.5327,60.4778,60.517,22507.0
2017-07-24 13:20:00,77.12,77.13,77.07,77.09,18378.0,60.5091,60.517,60.4699,60.4856,18378.0
2017-07-24 13:25:00,77.09,77.09,77.04,77.05,12852.0,60.4856,60.4856,60.4464,60.4542,12852.0
2017-07-24 13:30:00,77.04,77.05,76.99,77.01,13194.0,60.4464,60.4542,60.4071,60.4228,13194.0
2017-07-24 13:35:00,77.0,77.07,77.0,77.05,12423.0,60.415,60.4699,60.415,60.4542,12423.0
2017-07-24 13:40:00,77.04,77.06,77.02,77.04,13362.0,60.4464,60.4621,60.4307,60.4464,13362.0
2017-07-24 13:45:00,77.06,77.08,77.05,77.05,15014.0,60.4621,60.4778,60.4542,60.4542,15014.0
2017-07-24 13:50:00,77.06,77.11,77.05,77.06,10164.0,60.4621,60.5013,60.4542,60.4621,10164.0
2017-07-24 13:55:00,77.05,77.1,77.04,77.1,10510.0,60.4542,60.4934,60.4464,60.4934,10510.0
2017-07-24 14:00:00,77.1,77.16,77.09,77.13,19512.0,60.4934,60.5405,60.4856,60.517,19512.0
2017-07-24 14:05:00,77.13,77.18,77.11,77.15,21443.0,60.517,60.5562,60.5013,60.5327,21443.0
2017-07-24 14:10:00,77.14,77.15,77.11,77.14,22742.0,60.5248,60.5327,60.5013,60.5248,22742.0
2017-07-24 14:15:00,77.13,77.14,77.1,77.12,18050.0,60.517,60.5248,60.4934,60.5091,18050.0
2017-07-24 14:20:00,77.1,77.17,77.09,77.16,18791.0,60.4934,60.5484,60.4856,60.5405,18791.0
2017-07-24 14:25:00,77.16,77.21,77.15,77.19,18871.0,60.5405,60.5798,60.5327,60.5641,18871.0
2017-07-24 14:30:00,77.19,77.21,77.15,77.2,13862.0,60.5641,60.5798,60.5327,60.5719,13862.0
2017-07-24 14:35:00,77.2,77.24,77.2,77.23,18533.0,60.5719,60.6033,60.5719,60.5954,18533.0
2017-07-24 14:40:00,77.23,77.23,77.2,77.22,11718.0,60.5954,60.5954,60.5719,60.5876,11718.0
2017-07-24 14:45:00,77.21,77.22,77.16,77.17,27019.0,60.5798,60.5876,60.5405,60.5484,27019.0
2017-07-24 14:50:00,77.17,77.21,77.16,77.2,13492.0,60.5484,60.5798,60.5405,60.5719,13492.0
2017-07-24 14:55:00,77.19,77.23,77.15,77.17,17287.0,60.5641,60.5954,60.5327,60.5484,17287.0
2017-07-24 15:00:00,77.18,77.18,77.11,77.16,14485.0,60.5562,60.5562,60.5013,60.5405,14485.0
2017-07-24 15:05:00,77.16,77.16,77.11,77.12,27710.0,60.5405,60.5405,60.5013,60.5091,27710.0
2017-07-24 15:10:00,77.13,77.14,77.08,77.09,21591.0,60.517,60.5248,60.4778,60.4856,21591.0
2017-07-24 15:15:00,77.08,77.14,77.07,77.14,19640.0,60.4778,60.5248,60.4699,60.5248,19640.0
2017-07-24 15:20:00,77.13,77.16,77.13,77.15,18974.0,60.517,60.5405,60.517,60.5327,18974.0
2017-07-24 15:25:00,77.16,77.18,77.13,77.18,76475.0,60.5405,60.5562,60.517,60.5562,76475.0
2017-07-24 15:30:00,77.18,77.18,77.1,77.15,42266.0,60.5562,60.5562,60.4934,60.5327,42266.0
2017-07-24 15:35:00,77.14,77.21,77.13,77.19,38943.0,60.5248,60.5798,60.517,60.5641,38943.0
2017-07-24 15:40:00,77.19,77.23,77.18,77.23,60255.0,60.5641,60.5954,60.5562,60.5954,60255.0
2017-07-24 15:45:00,77.23,77.26,77.15,77.21,74654.0,60.5954,60.619,60.5327,60.5798,74654.0
2017-07-24 15:50:00,77.22,77.22,77.13,77.14,67357.0,60.5876,60.5876,60.517,60.5248,67357.0
2017-07-24 15:55:00,77.13,77.19,77.07,77.14,250334.0,60.517,60.5641,60.4699,60.5248,250334.0
2017-07-25 09:30:00,77.48,77.6,77.25,77.42,122345.0,60.7916,60.8858,60.6111,60.7445,122345.0
2017-07-25 09:35:00,77.4,77.57,77.39,77.47,44513.0,60.7288,60.8622,60.721,60.7838,44513.0
2017-07-25 09:40:00,77.47,77.53,77.44,77.51,40269.0,60.7838,60.8308,60.7602,60.8151,40269.0
2017-07-25 09:45:00,77.53,77.87,77.52,77.85,93837.0,60.8308,61.0976,60.823,61.0819,93837.0
2017-07-25 09:50:00,77.85,77.89,77.68,77.69,48590.0,61.0819,61.1133,60.9485,60.9564,48590.0
2017-07-25 09:55:00,77.68,77.79,77.64,77.75,35458.0,60.9485,61.0348,60.9171,61.0034,35458.0
2017-07-25 10:00:00,77.75,77.89,77.73,77.87,46713.0,61.0034,61.1133,60.9878,61.0976,46713.0
2017-07-25 10:05:00,77.89,77.94,77.79,77.81,48443.0,61.1133,61.1525,61.0348,61.0505,48443.0
2017-07-25 10:10:00,77.8,77.91,77.74,77.87,28891.0,61.0427,61.129,60.9956,61.0976,28891.0
2017-07-25 10:15:00,77.86,78.04,77.86,78.04,65712.0,61.0898,61.231,61.0898,61.231,65712.0
2017-07-25 10:20:00,78.04,78.1,78.03,78.09,54422.0,61.231,61.2781,61.2231,61.2702,54422.0
2017-07-25 10:25:00,78.1,78.13,78.07,78.12,51750.0,61.2781,61.3016,61.2545,61.2937,51750.0
2017-07-25 10:30:00,78.12,78.18,78.1,78.18,26272.0,61.2937,61.3408,61.2781,61.3408,26272.0
2017-07-25 10:35:00,78.17,78.28,78.17,78.28,36378.0,61.333,61.4193,61.333,61.4193,36378.0
2017-07-25 10:40:00,78.3,78.44,78.26,78.42,59080.0,61.435,61.5448,61.4036,61.5291,59080.0
2017-07-25 10:45:00,78.42,78.45,78.34,78.42,40152.0,61.5291,61.5527,61.4664,61.5291,40152.0
2017-07-25 10:50:00,78.43,78.45,78.37,78.41,40978.0,61.537,61.5527,61.4899,61.5213,40978.0
2017-07-25 10:55:00,78.42,78.46,78.4,78.45,29786.0,61.5291,61.5605,61.5134,61.5527,29786.0
2017-07-25 11:00:00,78.45,78.45,78.37,78.45,27588.0,61.5527,61.5527,61.4899,61.5527,27588.0
2017-07-25 11:05:00,78.45,78.55,78.43,78.53,48612.0,61.5527,61.6311,61.537,61.6154,48612.0
2017-07-25 11:10:00,78.53,78.59,78.48,78.59,42893.0,61.6154,61.6625,61.5762,61.6625,42893.0
2017-07-25 11:15:00,78.59,78.69,78.59,78.63,32102.0,61.6625,61.741,61.6625,61.6939,32102.0
2017-07-25 11:20:00,78.63,78.65,78.54,78.6,31324.0,61.6939,61.7096,61.6233,61.6704,31324.0
2017-07-25 11:25:00,78.6,78.61,78.56,78.59,30348.0,61.6704,61.6782,61.639,61.6625,30348.0
2017-07-25 11:30:00,78.6,78.65,78.56,78.62,34800.0,61.6704,61.7096,61.639,61.6861,34800.0
2017-07-25 11:35:00,78.63,78.68,78.6,78.67,30868.0,61.6939,61.7331,61.6704,61.7253,30868.0
2017-07-25 11:40:00,78.68,78.71,78.65,78.71,31422.0,61.7331,61.7567,61.7096,61.7567,31422.0
2017-07-25 11:45:00,78.71,78.71,78.65,78.66,18845.0,61.7567,61.7567,61.7096,61.7174,18845.0
2017-07-25 11:50:00,78.67,78.75,78.66,78.68,24089.0,61.7253,61.7881,61.7174,61.7331,24089.0
2017-07-25 11:55:00,78.67,78.68,78.63,78.66,24481.0,61.7253,61.7331,61.6939,61.7174,24481.0
2017-07-25 12:00:00,78.66,78.71,78.65,78.7,34920.0,61.7174,61.7567,61.7096,61.7488,34920.0
2017-07-25 12:05:00,78.71,78.71,78.56,78.6,33719.0,61.7567,61.7567,61.639,61.6704,33719.0
2017-07-25 12:10:00,78.59,78.62,78.58,78.59,27511.0,61.6625,61.6861,61.6547,61.6625,27511.0
2017-07-25 12:15:00,78.58,78.59,78.54,78.55,25583.0,61.6547,61.6625,61.6233,61.6311,25583.0
2017-07-25 12:20:00,78.55,78.57,78.5,78.56,22111.0,61.6311,61.6468,61.5919,61.639,22111.0
2017-07-25 12:25:00,78.56,78.57,78.47,78.48,17111.0,61.639,61.6468,61.5684,61.5762,17111.0
2017-07-25 12:30:00,78.48,78.5,78.4,78.4,22079.0,61.5762,61.5919,61.5134,61.5134,22079.0
2017-07-25 12:35:00,78.41,78.48,78.39,78.43,30226.0,61.5213,61.5762,61.5056,61.537,30226.0
2017-07-25 12:40:00,78.44,78.44,78.39,78.42,20704.0,61.5448,61.5448,61.5056,61.5291,20704.0
2017-07-25 12:45:00,78.42,78.43,78.32,78.34,18885.0,61.5291,61.537,61.4507,61.4664,18885.0
2017-07-25 12:50:00,78.34,78.38,78.34,78.36,53445.0,61.4664,61.4977,61.4664,61.4821,53445.0
2017-07-25 12:55:00,78.37,78.48,78.36,78.42,20234.0,61.4899,61.5762,61.4821,61.5291,20234.0
2017-07-25 13:00:00,78.42,78.48,78.42,78.45,11921.0,61.5291,61.5762,61.5291,61.5527,11921.0
2017-07-25 13:05:00,78.45,78.47,78.43,78.45,22316.0,61.5527,61.5684,61.537,61.5527,22316.0
2017-07-25 13:10:00,78.45,78.49,78.44,78.47,21586.0,61.5527,61.5841,61.5448,61.5684,21586.0
2017-07-25 13:15:00,78.48,78.49,78.39,78.39,16407.0,61.5762,61.5841,61.5056,61.5056,16407.0
2017-07-25 13:20:00,78.39,78.46,78.39,78.43,20233.0,61.5056,61.5605,61.5056,61.537,20233.0
2017-07-25 13:25:00,78.44,78.48,78.44,78.48,15391.0,61.5448,61.5762,61.5448,61.5762,15391.0
2017-07-25 13:30:00,78.47,78.49,78.45,78.47,13873.0,61.5684,61.5841,61.5527,61.5684,13873.0
2017-07-25 13:35:00,78.48,78.57,78.48,78.56,23743.0,61.5762,61.6468,61.5762,61.639,23743.0
2017-07-25 13:40:00,78.56,78.58,78.53,78.58,16211.0,61.639,61.6547,61.6154,61.6547,16211.0
2017-07-25 13:45:00,78.57,78.58,78.47,78.49,22344.0,61.6468,61.6547,61.5684,61.5841,22344.0
2017-07-25 13:50:00,78.48,78.52,78.47,78.51,18135.0,61.5762,61.6076,61.5684,61.5997,18135.0
2017-07-25 13:55:00,78.5,78.52,78.46,78.47,20657.0,61.5919,61.6076,61.5605,61.5684,20657.0
2017-07-25 14:00:00,78.46,78.52,78.45,78.49,45925.0,61.5605,61.6076,61.5527,61.5841,45925.0
2017-07-25 14:05:00,78.49,78.49,78.41,78.47,27813.0,61.5841,61.5841,61.5213,61.5684,27813.0
2017-07-25 14:10:00,78.47,78.48,78.4,78.44,20659.0,61.5684,61.5762,61.5134,61.5448,20659.0
2017-07-25 14:15:00,78.45,78.5,78.44,78.47,36463.0,61.5527,61.5919,61.5448,61.5684,36463.0
2017-07-25 14:20:00,78.47,78.63,78.46,78.58,69434.0,61.5684,61.6939,61.5605,61.6547,69434.0
2017-07-25 14:25:00,78.59,78.63,78.55,78.58,42699.0,61.6625,61.6939,61.6311,61.6547,42699.0
2017-07-25 14:30:00,78.58,78.62,78.45,78.48,51802.0,61.6547,61.6861,61.5527,61.5762,51802.0
2017-07-25 14:35:00,78.47,78.56,78.47,78.53,47203.0,61.5684,61.639,61.5684,61.6154,47203.0
2017-07-25 14:40:00,78.54,78.56,78.49,78.53,41594.0,61.6233,61.639,61.5841,61.6154,41594.0
2017-07-25 14:45:00,78.54,78.63,78.53,78.61,53641.0,61.6233,61.6939,61.6154,61.6782,53641.0
2017-07-25 14:50:00,78.61,78.61,78.56,78.58,25143.0,61.6782,61.6782,61.639,61.6547,25143.0
2017-07-25 14:55:00,78.59,78.63,78.57,78.62,27804.0,61.6625,61.6939,61.6468,61.6861,27804.0
2017-07-25 15:00:00,78.62,78.69,78.61,78.67,75396.0,61.6861,61.741,61.6782,61.7253,75396.0
2017-07-25 15:05:00,78.67,78.76,78.67,78.76,62359.0,61.7253,61.7959,61.7253,61.7959,62359.0
2017-07-25 15:10:00,78.76,78.78,78.7,78.7,61784.0,61.7959,61.8116,61.7488,61.7488,61784.0
2017-07-25 15:15:00,78.69,78.73,78.67,78.71,60537.0,61.741,61.7724,61.7253,61.7567,60537.0
2017-07-25 15:20:00,78.71,78.75,78.71,78.73,76220.0,61.7567,61.7881,61.7567,61.7724,76220.0
2017-07-25 15:25:00,78.73,78.8,78.72,78.78,64125.0,61.7724,61.8273,61.7645,61.8116,64125.0
2017-07-25 15:30:00,78.78,78.78,78.73,78.77,79111.0,61.8116,61.8116,61.7724,61.8037,79111.0
2017-07-25 15:35:00,78.78,78.82,78.76,78.79,68997.0,61.8116,61.843,61.7959,61.8194,68997.0
2017-07-25 15:40:00,78.79,78.89,78.79,78.89,123138.0,61.8194,61.8979,61.8194,61.8979,123138.0
2017-07-25 15:45:00,78.89,78.95,78.86,78.92,106790.0,61.8979,61.945,61.8744,61.9214,106790.0
2017-07-25 15:50:00,78.92,78.94,78.89,78.94,144064.0,61.9214,61.9371,61.8979,61.9371,144064.0
2017-07-25 15:55:00,78.94,78.97,78.88,78.91,274004.0,61.9371,61.9607,61.8901,61.9136,274004.0
2017-07-26 09:30:00,78.97,78.97,78.16,78.29,203562.0,61.9607,61.9607,61.3251,61.4271,203562.0
2017-07-26 09:35:00,78.31,78.42,77.61,77.68,200445.0,61.4428,61.5291,60.8936,60.9485,200445.0
2017-07-26 09:40:00,77.68,77.86,77.5,77.77,193536.0,60.9485,61.0898,60.8073,61.0191,193536.0
2017-07-26 09:45:00,77.77,77.77,77.47,77.48,116991.0,61.0191,61.0191,60.7838,60.7916,116991.0
2017-07-26 09:50:00,77.49,77.53,77.28,77.37,121947.0,60.7994,60.8308,60.6347,60.7053,121947.0
2017-07-26 09:55:00,77.37,77.43,77.12,77.15,112892.0,60.7053,60.7524,60.5091,60.5327,112892.0
2017-07-26 10:00:00,77.15,77.39,77.13,77.38,123563.0,60.5327,60.721,60.517,60.7131,123563.0
2017-07-26 10:05:00,77.38,77.6,77.36,77.49,111137.0,60.7131,60.8858,60.6974,60.7994,111137.0
2017-07-26 10:10:00,77.5,77.56,77.45,77.48,128142.0,60.8073,60.8544,60.7681,60.7916,128142.0
2017-07-26 10:15:00,77.48,77.5,77.34,77.35,108454.0,60.7916,60.8073,60.6818,60.6896,108454.0
2017-07-26 10:20:00,77.35,77.38,77.11,77.15,83117.0,60.6896,60.7131,60.5013,60.5327,83117.0
2017-07-26 10:25:00,77.15,77.2,77.07,77.11,99055.0,60.5327,60.5719,60.4699,60.5013,99055.0
2017-07-26 10:30:00,77.12,77.25,77.03,77.25,128794.0,60.5091,60.6111,60.4385,60.6111,128794.0
2017-07-26 10:35:00,77.25,77.48,77.25,77.47,127392.0,60.6111,60.7916,60.6111,60.7838,127392.0
2017-07-26 10:40:00,77.46,77.47,77.4,77.46,54964.0,60.7759,60.7838,60.7288,60.7759,54964.0
2017-07-26 10:45:00,77.45,77.53,77.45,77.48,79351.0,60.7681,60.8308,60.7681,60.7916,79351.0
2017-07-26 10:50:00,77.48,77.51,77.42,77.5,64035.0,60.7916,60.8151,60.7445,60.8073,64035.0
2017-07-26 10:55:00,77.49,77.92,77.49,77.83,120734.0,60.7994,61.1368,60.7994,61.0662,120734.0
2017-07-26 11:00:00,77.83,78.09,77.79,78.03,67450.0,61.0662,61.2702,61.0348,61.2231,67450.0
2017-07-26 11:05:00,78.03,78.03,77.87,77.99,55539.0,61.2231,61.2231,61.0976,61.1917,55539.0
2017-07-26 11:10:00,77.99,77.99,77.76,77.92,54831.0,61.1917,61.1917,61.0113,61.1368,54831.0
2017-07-26 11:15:00,77.92,78.06,77.92,78.0,62094.0,61.1368,61.2467,61.1368,61.1996,62094.0
2017-07-26 11:20:00,77.95,78.06,77.88,78.05,80150.0,61.1604,61.2467,61.1054,61.2388,80150.0
2017-07-26 11:25:00,78.04,78.15,78.04,78.11,44675.0,61.231,61.3173,61.231,61.2859,44675.0
2017-07-26 11:30:00,78.11,78.16,78.07,78.16,42017.0,61.2859,61.3251,61.2545,61.3251,42017.0
2017-07-26 11:35:00,78.16,78.17,78.0,78.12,48084.0,61.3251,61.333,61.1996,61.2937,48084.0
2017-07-26 11:40:00,78.13,78.26,78.12,78.26,49435.0,61.3016,61.4036,61.2937,61.4036,49435.0
2017-07-26 11:45:00,78.26,78.29,78.17,78.18,47643.0,61.4036,61.4271,61.333,61.3408,47643.0
2017-07-26 11:50:00,78.17,78.41,78.17,78.4,61971.0,61.333,61.5213,61.333,61.5134,61971.0
2017-07-26 11:55:00,78.4,78.52,78.38,78.5,71326.0,61.5134,61.6076,61.4977,61.5919,71326.0
2017-07-26 12:00:00,78.5,78.5,78.3,78.43,53929.0,61.5919,61.5919,61.435,61.537,53929.0
2017-07-26 12:05:00,78.42,78.5,78.42,78.48,41043.0,61.5291,61.5919,61.5291,61.5762,41043.0
2017-07-26 12:10:00,78.48,78.6,78.42,78.53,47732.0,61.5762,61.6704,61.5291,61.6154,47732.0
2017-07-26 12:15:00,78.52,78.6,78.52,78.53,28722.0,61.6076,61.6704,61.6076,61.6154,28722.0
2017-07-26 12:20:00,78.53,78.55,78.45,78.52,37213.0,61.6154,61.6311,61.5527,61.6076,37213.0
2017-07-26 12:25:00,78.52,78.54,78.48,78.49,39634.0,61.6076,61.6233,61.5762,61.5841,39634.0
2017-07-26 12:30:00,78.48,78.54,78.48,78.51,25555.0,61.5762,61.6233,61.5762,61.5997,25555.0
2017-07-26 12:35:00,78.5,78.57,78.49,78.51,32505.0,61.5919,61.6468,61.5841,61.5997,32505.0
2017-07-26 12:40:00,78.51,78.53,78.47,78.52,35017.0,61.5997,61.6154,61.5684,61.6076,35017.0
2017-07-26 12:45:00,78.52,78.53,78.45,78.45,56310.0,61.6076,61.6154,61.5527,61.5527,56310.0
2017-07-26 12:50:00,78.44,78.48,78.38,78.42,98926.0,61.5448,61.5762,61.4977,61.5291,98926.0
2017-07-26 12:55:00,78.42,78.43,78.33,78.36,68019.0,61.5291,61.537,61.4585,61.4821,68019.0
2017-07-26 13:00:00,78.36,78.36,78.3,78.31,58176.0,61.4821,61.4821,61.435,61.4428,58176.0
2017-07-26 13:05:00,78.31,78.32,78.29,78.3,41656.0,61.4428,61.4507,61.4271,61.435,41656.0
2017-07-26 13:10:00,78.3,78.36,78.29,78.36,49183.0,61.435,61.4821,61.4271,61.4821,49183.0
2017-07-26 13:15:00,78.37,78.39,78.31,78.35,42853.0,61.4899,61.5056,61.4428,61.4742,42853.0
2017-07-26 13:20:00,78.35,78.38,78.33,78.34,34265.0,61.4742,61.4977,61.4585,61.4664,34265.0
2017-07-26 13:25:00,78.34,78.38,78.33,78.37,29103.0,61.4664,61.4977,61.4585,61.4899,29103.0
2017-07-26 13:30:00,78.37,78.4,78.35,78.39,34185.0,61.4899,61.5134,61.4742,61.5056,34185.0
2017-07-26 13:35:00,78.39,78.39,78.28,78.31,41727.0,61.5056,61.5056,61.4193,61.4428,41727.0
2017-07-26 13:40:00,78.31,78.34,78.26,78.34,40661.0,61.4428,61.4664,61.4036,61.4664,40661.0
2017-07-26 13:45:00,78.34,78.34,78.31,78.32,24991.0,61.4664,61.4664,61.4428,61.4507,24991.0
2017-07-26 13:50:00,78.32,78.45,78.31,78.44,99736.0,61.4507,61.5527,61.4428,61.5448,99736.0
2017-07-26 13:55:00,78.44,78.56,78.43,78.5,113387.0,61.5448,61.639,61.537,61.5919,113387.0
2017-07-26 14:00:00,78.5,78.5,78.42,78.49,59978.0,61.5919,61.5919,61.5291,61.5841,59978.0
2017-07-26 14:05:00,78.5,78.59,78.48,78.58,51410.0,61.5919,61.6625,61.5762,61.6547,51410.0
2017-07-26 14:10:00,78.58,78.59,78.54,78.56,37204.0,61.6547,61.6625,61.6233,61.639,37204.0
2017-07-26 14:15:00,78.56,78.61,78.47,78.59,49638.0,61.639,61.6782,61.5684,61.6625,49638.0
2017-07-26 14:20:00,78.59,78.61,78.52,78.56,54308.0,61.6625,61.6782,61.6076,61.639,54308.0
2017-07-26 14:25:00,78.57,78.6,78.52,78.53,58864.0,61.6468,61.6704,61.6076,61.6154,58864.0
2017-07-26 14:30:00,78.52,78.59,78.49,78.57,46989.0,61.6076,61.6625,61.5841,61.6468,46989.0
2017-07-26 14:35:00,78.58,78.6,78.54,78.57,49160.0,61.6547,61.6704,61.6233,61.6468,49160.0
2017-07-26 14:40:00,78.57,78.59,78.49,78.56,51999.0,61.6468,61.6625,61.5841,61.639,51999.0
2017-07-26 14:45:00,78.55,78.57,78.5,78.51,43128.0,61.6311,61.6468,61.5919,61.5997,43128.0
2017-07-26 14:50:00,78.51,78.54,78.41,78.43,125406.0,61.5997,61.6233,61.5213,61.537,125406.0
2017-07-26 14:55:00,78.44,78.46,78.43,78.44,56234.0,61.5448,61.5605,61.537,61.5448,56234.0
2017-07-26 15:00:00,78.44,78.45,78.33,78.33,59774.0,61.5448,61.5527,61.4585,61.4585,59774.0
2017-07-26 15:05:00,78.33,78.4,78.27,78.39,70305.0,61.4585,61.5134,61.4114,61.5056,70305.0
2017-07-26 15:10:00,78.4,78.4,78.31,78.34,80184.0,61.5134,61.5134,61.4428,61.4664,80184.0
2017-07-26 15:15:00,78.34,78.34,78.23,78.29,67838.0,61.4664,61.4664,61.3801,61.4271,67838.0
2017-07-26 15:20:00,78.3,78.31,78.17,78.22,75653.0,61.435,61.4428,61.333,61.3722,75653.0
2017-07-26 15:25:00,78.22,78.23,78.19,78.22,62926.0,61.3722,61.3801,61.3487,61.3722,62926.0
2017-07-26 15:30:00,78.22,78.3,78.2,78.29,57578.0,61.3722,61.435,61.3565,61.4271,57578.0
2017-07-26 15:35:00,78.29,78.29,78.18,78.2,73414.0,61.4271,61.4271,61.3408,61.3565,73414.0
2017-07-26 15:40:00,78.2,78.23,78.17,78.2,84163.0,61.3565,61.3801,61.333,61.3565,84163.0
2017-07-26 15:45:00,78.2,78.22,78.15,78.17,106638.0,61.3565,61.3722,61.3173,61.333,106638.0
2017-07-26 15:50:00,78.17,78.27,78.15,78.26,100086.0,61.333,61.4114,61.3173,61.4036,100086.0
2017-07-26 15:55:00,78.26,78.34,78.25,78.28,177472.0,61.4036,61.4664,61.3957,61.4193,177472.0
2017-07-27 09:30:00,78.18,78.21,77.77,78.21,87497.0,61.3408,61.3644,61.0191,61.3644,87497.0
2017-07-27 09:35:00,78.21,78.44,78.18,78.41,28390.0,61.3644,61.5448,61.3408,61.5213,28390.0
2017-07-27 09:40:00,78.41,78.43,78.24,78.28,32545.0,61.5213,61.537,61.3879,61.4193,32545.0
2017-07-27 09:45:00,78.26,78.33,78.06,78.3,57691.0,61.4036,61.4585,61.2467,61.435,57691.0
2017-07-27 09:50:00,78.33,78.38,77.98,78.02,68413.0,61.4585,61.4977,61.1839,61.2153,68413.0
2017-07-27 09:55:00,78.04,78.04,77.73,77.76,38274.0,61.231,61.231,60.9878,61.0113,38274.0
2017-07-27 10:00:00,77.76,77.9,77.63,77.87,56268.0,61.0113,61.1211,60.9093,61.0976,56268.0
2017-07-27 10:05:00,77.87,78.11,77.87,78.07,81039.0,61.0976,61.2859,61.0976,61.2545,81039.0
2017-07-27 10:10:00,78.08,78.14,78.04,78.06,30053.0,61.2624,61.3094,61.231,61.2467,30053.0
2017-07-27 10:15:00,78.06,78.1,77.99,78.08,31690.0,61.2467,61.2781,61.1917,61.2624,31690.0
2017-07-27 10:20:00,78.08,78.09,77.98,78.0,32305.0,61.2624,61.2702,61.1839,61.1996,32305.0
2017-07-27 10:25:00,77.99,78.03,77.94,78.02,29915.0,61.1917,61.2231,61.1525,61.2153,29915.0
2017-07-27 10:30:00,78.02,78.09,78.0,78.04,70809.0,61.2153,61.2702,61.1996,61.231,70809.0
2017-07-27 10:35:00,78.05,78.08,78.04,78.07,24352.0,61.2388,61.2624,61.231,61.2545,24352.0
2017-07-27 10:40:00,78.06,78.06,78.0,78.03,25129.0,61.2467,61.2467,61.1996,61.2231,25129.0
2017-07-27 10:45:00,78.04,78.07,77.98,78.07,32996.0,61.231,61.2545,61.1839,61.2545,32996.0
2017-07-27 10:50:00,78.07,78.1,78.03,78.07,31886.0,61.2545,61.2781,61.2231,61.2545,31886.0
2017-07-27 10:55:00,78.08,78.23,78.08,78.23,44726.0,61.2624,61.3801,61.2624,61.3801,44726.0
2017-07-27 11:00:00,78.22,78.25,78.17,78.23,37816.0,61.3722,61.3957,61.333,61.3801,37816.0
2017-07-27 11:05:00,78.23,78.29,78.2,78.26,24274.0,61.3801,61.4271,61.3565,61.4036,24274.0
2017-07-27 11:10:00,78.26,78.31,78.24,78.3,23941.0,61.4036,61.4428,61.3879,61.435,23941.0
2017-07-27 11:15:00,78.3,78.54,78.3,78.48,56708.0,61.435,61.6233,61.435,61.5762,56708.0
2017-07-27 11:20:00,78.48,78.48,78.33,78.38,20414.0,61.5762,61.5762,61.4585,61.4977,20414.0
2017-07-27 11:25:00,78.38,78.39,78.3,78.31,16349.0,61.4977,61.5056,61.435,61.4428,16349.0
2017-07-27 11:30:00,78.31,78.34,78.26,78.33,27301.0,61.4428,61.4664,61.4036,61.4585,27301.0
2017-07-27 11:35:00,78.32,78.33,78.22,78.27,21160.0,61.4507,61.4585,61.3722,61.4114,21160.0
2017-07-27 11:40:00,78.27,78.32,78.27,78.29,21324.0,61.4114,61.4507,61.4114,61.4271,21324.0
2017-07-27 11:45:00,78.29,78.32,78.28,78.31,11340.0,61.4271,61.4507,61.4193,61.4428,11340.0
2017-07-27 11:50:00,78.31,78.39,78.3,78.36,21670.0,61.4428,61.5056,61.435,61.4821,21670.0
2017-07-27 11:55:00,78.36,78.42,78.35,78.42,20068.0,61.4821,61.5291,61.4742,61.5291,20068.0
2017-07-27 12:00:00,78.42,78.48,78.39,78.45,34106.0,61.5291,61.5762,61.5056,61.5527,34106.0
2017-07-27 12:05:00,78.45,78.53,78.45,78.51,27584.0,61.5527,61.6154,61.5527,61.5997,27584.0
2017-07-27 12:10:00,78.51,78.53,78.49,78.5,16610.0,61.5997,61.6154,61.5841,61.5919,16610.0
2017-07-27 12:15:00,78.49,78.58,78.49,78.58,20439.0,61.5841,61.6547,61.5841,61.6547,20439.0
2017-07-27 12:20:00,78.57,78.61,78.56,78.6,17505.0,61.6468,61.6782,61.639,61.6704,17505.0
2017-07-27 12:25:00,78.6,78.7,78.57,78.68,17687.0,61.6704,61.7488,61.6468,61.7331,17687.0
2017-07-27 12:30:00,78.7,78.72,78.62,78.71,32882.0,61.7488,61.7645,61.6861,61.7567,32882.0
2017-07-27 12:35:00,78.73,78.75,78.67,78.75,22160.0,61.7724,61.7881,61.7253,61.7881,22160.0
2017-07-27 12:40:00,78.74,78.82,78.68,78.69,30831.0,61.7802,61.843,61.7331,61.741,30831.0
2017-07-27 12:45:00,78.69,78.7,78.63,78.64,25236.0,61.741,61.7488,61.6939,61.7017,25236.0
2017-07-27 12:50:00,78.64,78.69,78.6,78.65,36422.0,61.7017,61.741,61.6704,61.7096,36422.0
2017-07-27 12:55:00,78.63,78.7,78.6,78.7,39432.0,61.6939,61.7488,61.6704,61.7488,39432.0
2017-07-27 13:00:00,78.68,78.86,78.67,78.86,117155.0,61.7331,61.8744,61.7253,61.8744,117155.0
2017-07-27 13:05:00,78.84,78.84,78.76,78.79,25655.0,61.8587,61.8587,61.7959,61.8194,25655.0
2017-07-27 13:10:00,78.8,78.85,78.71,78.79,37888.0,61.8273,61.8665,61.7567,61.8194,37888.0
2017-07-27 13:15:00,78.79,78.79,78.68,78.72,34576.0,61.8194,61.8194,61.7331,61.7645,34576.0
2017-07-27 13:20:00,78.72,78.79,78.7,78.76,32938.0,61.7645,61.8194,61.7488,61.7959,32938.0
2017-07-27 13:25:00,78.74,78.77,78.64,78.7,29233.0,61.7802,61.8037,61.7017,61.7488,29233.0
2017-07-27 13:30:00,78.71,78.71,78.5,78.5,28516.0,61.7567,61.7567,61.5919,61.5919,28516.0
2017-07-27 13:35:00,78.5,78.54,78.46,78.54,33342.0,61.5919,61.6233,61.5605,61.6233,33342.0
2017-07-27 13:40:00,78.54,78.54,78.43,78.47,43953.0,61.6233,61.6233,61.537,61.5684,43953.0
2017-07-27 13:45:00,78.47,78.48,78.42,78.43,65584.0,61.5684,61.5762,61.5291,61.537,65584.0
2017-07-27 13:50:00,78.43,78.49,78.41,78.48,27876.0,61.537,61.5841,61.5213,61.5762,27876.0
2017-07-27 13:55:00,78.46,78.55,78.43,78.46,30348.0,61.5605,61.6311,61.537,61.5605,30348.0
2017-07-27 14:00:00,78.47,78.57,78.47,78.53,32045.0,61.5684,61.6468,61.5684,61.6154,32045.0
2017-07-27 14:05:00,78.52,78.59,78.5,78.53,23956.0,61.6076,61.6625,61.5919,61.6154,23956.0
2017-07-27 14:10:00,78.53,78.54,78.5,78.51,25058.0,61.6154,61.6233,61.5919,61.5997,25058.0
2017-07-27 14:15:00,78.5,78.57,78.47,78.57,33480.0,61.5919,61.6468,61.5684,61.6468,33480.0
2017-07-27 14:20:00,78.56,78.57,78.44,78.44,32261.0,61.639,61.6468,61.5448,61.5448,32261.0
2017-07-27 14:25:00,78.44,78.45,78.39,78.45,57564.0,61.5448,61.5527,61.5056,61.5527,57564.0
2017-07-27 14:30:00,78.45,78.53,78.42,78.43,32803.0,61.5527,61.6154,61.5291,61.537,32803.0
2017-07-27 14:35:00,78.42,78.55,78.42,78.54,22086.0,61.5291,61.6311,61.5291,61.6233,22086.0
2017-07-27 14:40:00,78.54,78.54,78.44,78.47,21568.0,61.6233,61.6233,61.5448,61.5684,21568.0
2017-07-27 14:45:00,78.47,78.5,78.44,78.5,17066.0,61.5684,61.5919,61.5448,61.5919,17066.0
2017-07-27 14:50:00,78.49,78.57,78.46,78.57,22998.0,61.5841,61.6468,61.5605,61.6468,22998.0
2017-07-27 14:55:00,78.58,78.63,78.55,78.6,36407.0,61.6547,61.6939,61.6311,61.6704,36407.0
2017-07-27 15:00:00,78.6,78.62,78.56,78.58,28663.0,61.6704,61.6861,61.639,61.6547,28663.0
2017-07-27 15:05:00,78.58,78.63,78.53,78.57,28309.0,61.6547,61.6939,61.6154,61.6468,28309.0
2017-07-27 15:10:00,78.57,78.7,78.56,78.7,37048.0,61.6468,61.7488,61.639,61.7488,37048.0
2017-07-27 15:15:00,78.72,78.74,78.69,78.7,38420.0,61.7645,61.7802,61.741,61.7488,38420.0
2017-07-27 15:20:00,78.7,78.8,78.7,78.78,35822.0,61.7488,61.8273,61.7488,61.8116,35822.0
2017-07-27 15:25:00,78.77,78.79,78.71,78.75,53495.0,61.8037,61.8194,61.7567,61.7881,53495.0
2017-07-27 15:30:00,78.76,78.77,78.71,78.76,43160.0,61.7959,61.8037,61.7567,61.7959,43160.0
2017-07-27 15:35:00,78.76,78.87,78.76,78.81,55532.0,61.7959,61.8822,61.7959,61.8351,55532.0
2017-07-27 15:40:00,78.81,78.82,78.73,78.8,43053.0,61.8351,61.843,61.7724,61.8273,43053.0
2017-07-27 15:45:00,78.8,78.82,78.75,78.77,59520.0,61.8273,61.843,61.7881,61.8037,59520.0
2017-07-27 15:50:00,78.76,78.79,78.73,78.76,67376.0,61.7959,61.8194,61.7724,61.7959,67376.0
2017-07-27 15:55:00,78.75,78.92,78.74,78.91,189464.0,61.7881,61.9214,61.7802,61.9136,189464.0
2017-07-28 09:30:00,78.91,79.28,78.85,78.93,115780.0,61.9136,62.2039,61.8665,61.9293,115780.0
2017-07-28 09:35:00,78.89,79.2,78.89,79.11,47804.0,61.8979,62.1411,61.8979,62.0705,47804.0
2017-07-28 09:40:00,79.07,79.1,78.94,78.99,30217.0,62.0391,62.0627,61.9371,61.9764,30217.0
2017-07-28 09:45:00,78.99,79.03,78.88,79.03,19854.0,61.9764,62.0077,61.8901,62.0077,19854.0
2017-07-28 09:50:00,79.02,79.05,78.84,78.93,51684.0,61.9999,62.0234,61.8587,61.9293,51684.0
2017-07-28 09:55:00,78.95,79.05,78.89,79.05,21286.0,61.945,62.0234,61.8979,62.0234,21286.0
2017-07-28 10:00:00,79.04,79.05,78.9,78.92,49949.0,62.0156,62.0234,61.9057,61.9214,49949.0
2017-07-28 10:05:00,78.94,78.96,78.87,78.92,25589.0,61.9371,61.9528,61.8822,61.9214,25589.0
2017-07-28 10:10:00,78.92,79.0,78.92,78.97,19260.0,61.9214,61.9842,61.9214,61.9607,19260.0
2017-07-28 10:15:00,78.98,79.02,78.92,78.94,28972.0,61.9685,61.9999,61.9214,61.9371,28972.0
2017-07-28 10:20:00,78.94,78.99,78.93,78.94,27434.0,61.9371,61.9764,61.9293,61.9371,27434.0
2017-07-28 10:25:00,78.95,79.02,78.9,78.92,30725.0,61.945,61.9999,61.9057,61.9214,30725.0
2017-07-28 10:30:00,78.9,79.04,78.89,78.99,43665.0,61.9057,62.0156,61.8979,61.9764,43665.0
2017-07-28 10:35:00,78.99,79.14,78.99,79.13,30264.0,61.9764,62.0941,61.9764,62.0862,30264.0
2017-07-28 10:40:00,79.12,79.37,79.11,79.36,52854.0,62.0784,62.2745,62.0705,62.2667,52854.0
2017-07-28 10:45:00,79.36,79.38,79.28,79.32,41271.0,62.2667,62.2824,62.2039,62.2353,41271.0
2017-07-28 10:50:00,79.32,79.43,79.32,79.39,32879.0,62.2353,62.3216,62.2353,62.2902,32879.0
2017-07-28 10:55:00,79.39,79.42,79.32,79.37,26913.0,62.2902,62.3137,62.2353,62.2745,26913.0
2017-07-28 11:00:00,79.37,79.37,79.3,79.31,35042.0,62.2745,62.2745,62.2196,62.2274,35042.0
2017-07-28 11:05:00,79.31,79.36,79.21,79.32,42557.0,62.2274,62.2667,62.149,62.2353,42557.0
2017-07-28 11:10:00,79.31,79.35,79.27,79.3,19558.0,62.2274,62.2588,62.1961,62.2196,19558.0
2017-07-28 11:15:00,79.31,79.32,79.25,79.31,40080.0,62.2274,62.2353,62.1804,62.2274,40080.0
2017-07-28 11:20:00,79.31,79.35,79.29,79.34,26883.0,62.2274,62.2588,62.2117,62.251,26883.0
2017-07-28 11:25:00,79.33,79.62,79.33,79.62,75765.0,62.2431,62.4707,62.2431,62.4707,75765.0
2017-07-28 11:30:00,79.61,79.68,79.55,79.56,68866.0,62.4628,62.5177,62.4157,62.4236,68866.0
2017-07-28 11:35:00,79.58,79.72,79.55,79.7,60374.0,62.4393,62.5491,62.4157,62.5334,60374.0
2017-07-28 11:40:00,79.69,79.7,79.63,79.67,43323.0,62.5256,62.5334,62.4785,62.5099,43323.0
2017-07-28 11:45:00,79.66,79.68,79.59,79.65,36600.0,62.502,62.5177,62.4471,62.4942,36600.0
2017-07-28 11:50:00,79.65,79.65,79.57,79.58,28880.0,62.4942,62.4942,62.4314,62.4393,28880.0
2017-07-28 11:55:00,79.58,79.62,79.44,79.61,50284.0,62.4393,62.4707,62.3294,62.4628,50284.0
2017-07-28 12:00:00,79.62,79.64,79.49,79.53,29372.0,62.4707,62.4864,62.3687,62.4,29372.0
2017-07-28 12:05:00,79.54,79.67,79.52,79.6,53026.0,62.4079,62.5099,62.3922,62.455,53026.0
2017-07-28 12:10:00,79.6,79.65,79.51,79.62,29336.0,62.455,62.4942,62.3844,62.4707,29336.0
2017-07-28 12:15:00,79.64,79.64,79.53,79.54,17109.0,62.4864,62.4864,62.4,62.4079,17109.0
2017-07-28 12:20:00,79.55,79.63,79.52,79.61,20801.0,62.4157,62.4785,62.3922,62.4628,20801.0
2017-07-28 12:25:00,79.61,79.64,79.59,79.63,26383.0,62.4628,62.4864,62.4471,62.4785,26383.0
2017-07-28 12:30:00,79.62,79.74,79.59,79.71,45036.0,62.4707,62.5648,62.4471,62.5413,45036.0
2017-07-28 12:35:00,79.7,79.75,79.67,79.7,28187.0,62.5334,62.5727,62.5099,62.5334,28187.0
2017-07-28 12:40:00,79.71,79.74,79.62,79.7,64865.0,62.5413,62.5648,62.4707,62.5334,64865.0
2017-07-28 12:45:00,79.69,79.74,79.62,79.73,86882.0,62.5256,62.5648,62.4707,62.557,86882.0
2017-07-28 12:50:00,79.73,79.78,79.72,79.77,65791.0,62.557,62.5962,62.5491,62.5884,65791.0
2017-07-28 12:55:00,79.77,79.83,79.72,79.82,39270.0,62.5884,62.6354,62.5491,62.6276,39270.0
2017-07-28 13:00:00,79.81,79.84,79.79,79.83,44841.0,62.6197,62.6433,62.604,62.6354,44841.0
2017-07-28 13:05:00,79.83,79.84,79.79,79.84,27904.0,62.6354,62.6433,62.604,62.6433,27904.0
2017-07-28 13:10:00,79.84,79.86,79.8,79.84,51175.0,62.6433,62.659,62.6119,62.6433,51175.0
2017-07-28 13:15:00,79.84,79.9,79.83,79.87,52930.0,62.6433,62.6904,62.6354,62.6668,52930.0
2017-07-28 13:20:00,79.87,79.87,79.8,79.81,52191.0,62.6668,62.6668,62.6119,62.6197,52191.0
2017-07-28 13:25:00,79.81,79.89,79.81,79.88,43443.0,62.6197,62.6825,62.6197,62.6747,43443.0
2017-07-28 13:30:00,79.88,79.95,79.81,79.86,37066.0,62.6747,62.7296,62.6197,62.659,37066.0
2017-07-28 13:35:00,79.85,79.87,79.71,79.71,33995.0,62.6511,62.6668,62.5413,62.5413,33995.0
2017-07-28 13:40:00,79.71,79.71,79.65,79.69,13748.0,62.5413,62.5413,62.4942,62.5256,13748.0
2017-07-28 13:45:00,79.69,79.69,79.62,79.62,26223.0,62.5256,62.5256,62.4707,62.4707,26223.0
2017-07-28 13:50:00,79.61,79.63,79.57,79.59,30287.0,62.4628,62.4785,62.4314,62.4471,30287.0
2017-07-28 13:55:00,79.58,79.62,79.54,79.61,24233.0,62.4393,62.4707,62.4079,62.4628,24233.0
2017-07-28 14:00:00,79.62,79.62,79.46,79.48,28690.0,62.4707,62.4707,62.3451,62.3608,28690.0
2017-07-28 14:05:00,79.48,79.48,79.43,79.45,12624.0,62.3608,62.3608,62.3216,62.3373,12624.0
2017-07-28 14:10:00,79.45,79.47,79.43,79.44,21990.0,62.3373,62.353,62.3216,62.3294,21990.0
2017-07-28 14:15:00,79.43,79.48,79.42,79.45,40493.0,62.3216,62.3608,62.3137,62.3373,40493.0
2017-07-28 14:20:00,79.46,79.51,79.46,79.48,14929.0,62.3451,62.3844,62.3451,62.3608,14929.0
2017-07-28 14:25:00,79.48,79.56,79.46,79.53,19399.0,62.3608,62.4236,62.3451,62.4,19399.0
2017-07-28 14:30:00,79.53,79.53,79.43,79.45,33517.0,62.4,62.4,62.3216,62.3373,33517.0
2017-07-28 14:35:00,79.45,79.5,79.45,79.49,12989.0,62.3373,62.3765,62.3373,62.3687,12989.0
2017-07-28 14:40:00,79.5,79.55,79.48,79.51,18031.0,62.3765,62.4157,62.3608,62.3844,18031.0
2017-07-28 14:45:00,79.5,79.55,79.5,79.51,13427.0,62.3765,62.4157,62.3765,62.3844,13427.0
2017-07-28 14:50:00,79.51,79.55,79.5,79.54,14851.0,62.3844,62.4157,62.3765,62.4079,14851.0
2017-07-28 14:55:00,79.55,79.59,79.53,79.57,25327.0,62.4157,62.4471,62.4,62.4314,25327.0
2017-07-28 15:00:00,79.57,79.61,79.52,79.55,35909.0,62.4314,62.4628,62.3922,62.4157,35909.0
2017-07-28 15:05:00,79.54,79.58,79.53,79.57,24985.0,62.4079,62.4393,62.4,62.4314,24985.0
2017-07-28 15:10:00,79.57,79.6,79.55,79.6,20124.0,62.4314,62.455,62.4157,62.455,20124.0
2017-07-28 15:15:00,79.6,79.65,79.6,79.65,16687.0,62.455,62.4942,62.455,62.4942,16687.0
2017-07-28 15:20:00,79.65,79.66,79.59,79.64,29815.0,62.4942,62.502,62.4471,62.4864,29815.0
2017-07-28 15:25:00,79.63,79.71,79.61,79.69,47212.0,62.4785,62.5413,62.4628,62.5256,47212.0
2017-07-28 15:30:00,79.7,79.7,79.66,79.67,40358.0,62.5334,62.5334,62.502,62.5099,40358.0
2017-07-28 15:35:00,79.67,79.68,79.63,79.63,31461.0,62.5099,62.5177,62.4785,62.4785,31461.0
2017-07-28 15:40:00,79.64,79.69,79.63,79.67,42449.0,62.4864,62.5256,62.4785,62.5099,42449.0
2017-07-28 15:45:00,79.68,79.75,79.66,79.75,92166.0,62.5177,62.5727,62.502,62.5727,92166.0
2017-07-28 15:50:00,79.76,79.81,79.74,79.78,198533.0,62.5805,62.6197,62.5648,62.5962,198533.0
2017-07-28 15:55:00,79.78,79.8,79.74,79.75,262928.0,62.5962,62.6119,62.5648,62.5727,262928.0
2017-07-31 09:30:00,80.0,80.32,79.82,79.85,213352.0,62.7688,63.0199,62.6276,62.6511,213352.0
2017-07-31 09:35:00,79.86,79.86,79.62,79.8,45207.0,62.659,62.659,62.4707,62.6119,45207.0
2017-07-31 09:40:00,79.83,79.94,79.77,79.84,18806.0,62.6354,62.7217,62.5884,62.6433,18806.0
2017-07-31 09:45:00,79.83,79.97,79.82,79.86,34548.0,62.6354,62.7453,62.6276,62.659,34548.0
2017-07-31 09:50:00,79.87,79.98,79.87,79.92,48178.0,62.6668,62.7531,62.6668,62.706,48178.0
2017-07-31 09:55:00,79.91,80.01,79.86,79.97,47223.0,62.6982,62.7767,62.659,62.7453,47223.0
2017-07-31 10:00:00,79.95,80.0,79.91,79.98,37939.0,62.7296,62.7688,62.6982,62.7531,37939.0
2017-07-31 10:05:00,79.99,80.03,79.93,80.01,51079.0,62.761,62.7924,62.7139,62.7767,51079.0
2017-07-31 10:10:00,80.02,80.13,79.99,80.03,33015.0,62.7845,62.8708,62.761,62.7924,33015.0
2017-07-31 10:15:00,80.03,80.11,80.03,80.09,35891.0,62.7924,62.8551,62.7924,62.8394,35891.0
2017-07-31 10:20:00,80.1,80.21,80.06,80.21,36308.0,62.8473,62.9336,62.8159,62.9336,36308.0
2017-07-31 10:25:00,80.21,80.39,80.19,80.34,74899.0,62.9336,63.0748,62.9179,63.0356,74899.0
2017-07-31 10:30:00,80.33,80.45,80.33,80.45,42158.0,63.0277,63.1219,63.0277,63.1219,42158.0
2017-07-31 10:35:00,80.44,80.57,80.4,80.56,90712.0,63.114,63.216,63.0827,63.2082,90712.0
2017-07-31 10:40:00,80.57,80.62,80.48,80.55,58611.0,63.216,63.2553,63.1454,63.2004,58611.0
2017-07-31 10:45:00,80.55,80.56,80.3,80.35,59055.0,63.2004,63.2082,63.0042,63.0434,59055.0
2017-07-31 10:50:00,80.36,80.48,80.32,80.47,32980.0,63.0513,63.1454,63.0199,63.1376,32980.0
2017-07-31 10:55:00,80.47,80.48,80.3,80.31,74720.0,63.1376,63.1454,63.0042,63.012,74720.0
2017-07-31 11:00:00,80.31,80.31,80.23,80.28,52345.0,63.012,63.012,62.9493,62.9885,52345.0
2017-07-31 11:05:00,80.29,80.29,80.15,80.2,40508.0,62.9964,62.9964,62.8865,62.9257,40508.0
2017-07-31 11:10:00,80.2,80.27,80.18,80.26,20221.0,62.9257,62.9807,62.91,62.9728,20221.0
2017-07-31 11:15:00,80.25,80.31,80.24,80.26,25451.0,62.965,63.012,62.9571,62.9728,25451.0
2017-07-31 11:20:00,80.25,80.29,80.24,80.29,17137.0,62.965,62.9964,62.9571,62.9964,17137.0
2017-07-31 11:25:00,80.28,80.3,80.22,80.22,50576.0,62.9885,63.0042,62.9414,62.9414,50576.0
2017-07-31 11:30:00,80.23,80.3,80.22,80.3,46908.0,62.9493,63.0042,62.9414,63.0042,46908.0
2017-07-31 11:35:00,80.31,80.36,80.24,80.24,26470.0,63.012,63.0513,62.9571,62.9571,26470.0
2017-07-31 11:40:00,80.23,80.26,80.22,80.23,19328.0,62.9493,62.9728,62.9414,62.9493,19328.0
2017-07-31 11:45:00,80.23,80.24,80.19,80.22,26102.0,62.9493,62.9571,62.9179,62.9414,26102.0
2017-07-31 11:50:00,80.21,80.3,80.19,80.3,28886.0,62.9336,63.0042,62.9179,63.0042,28886.0
2017-07-31 11:55:00,80.29,80.32,80.27,80.32,19946.0,62.9964,63.0199,62.9807,63.0199,19946.0
2017-07-31 12:00:00,80.31,80.38,80.3,80.35,23626.0,63.012,63.067,63.0042,63.0434,23626.0
2017-07-31 12:05:00,80.36,80.44,80.35,80.39,23597.0,63.0513,63.114,63.0434,63.0748,23597.0
2017-07-31 12:10:00,80.39,80.41,80.34,80.41,12921.0,63.0748,63.0905,63.0356,63.0905,12921.0
2017-07-31 12:15:00,80.4,80.48,80.4,80.47,30582.0,63.0827,63.1454,63.0827,63.1376,30582.0
2017-07-31 12:20:00,80.46,80.48,80.43,80.43,19801.0,63.1297,63.1454,63.1062,63.1062,19801.0
2017-07-31 12:25:00,80.44,80.44,80.39,80.41,19210.0,63.114,63.114,63.0748,63.0905,19210.0
2017-07-31 12:30:00,80.4,80.41,80.33,80.33,27101.0,63.0827,63.0905,63.0277,63.0277,27101.0
2017-07-31 12:35:00,80.33,80.34,80.23,80.24,22935.0,63.0277,63.0356,62.9493,62.9571,22935.0
2017-07-31 12:40:00,80.24,80.27,80.21,80.27,14435.0,62.9571,62.9807,62.9336,62.9807,14435.0
2017-07-31 12:45:00,80.26,80.3,80.23,80.23,16513.0,62.9728,63.0042,62.9493,62.9493,16513.0
2017-07-31 12:50:00,80.24,80.25,80.17,80.22,18635.0,62.9571,62.965,62.9022,62.9414,18635.0
2017-07-31 12:55:00,80.23,80.23,80.16,80.18,26609.0,62.9493,62.9493,62.8944,62.91,26609.0
2017-07-31 13:00:00,80.18,80.25,80.15,80.16,25173.0,62.91,62.965,62.8865,62.8944,25173.0
2017-07-31 13:05:00,80.15,80.28,80.15,80.26,25169.0,62.8865,62.9885,62.8865,62.9728,25169.0
2017-07-31 13:10:00,80.26,80.27,80.2,80.22,18354.0,62.9728,62.9807,62.9257,62.9414,18354.0
2017-07-31 13:15:00,80.22,80.24,80.09,80.11,43959.0,62.9414,62.9571,62.8394,62.8551,43959.0
2017-07-31 13:20:00,80.11,80.16,80.05,80.14,61125.0,62.8551,62.8944,62.808,62.8787,61125.0
2017-07-31 13:25:00,80.14,80.22,80.13,80.21,20760.0,62.8787,62.9414,62.8708,62.9336,20760.0
2017-07-31 13:30:00,80.21,80.23,80.19,80.2,20363.0,62.9336,62.9493,62.9179,62.9257,20363.0
2017-07-31 13:35:00,80.2,80.22,80.16,80.18,32476.0,62.9257,62.9414,62.8944,62.91,32476.0
2017-07-31 13:40:00,80.19,80.24,80.16,80.19,19475.0,62.9179,62.9571,62.8944,62.9179,19475.0
2017-07-31 13:45:00,80.19,80.23,80.16,80.2,18858.0,62.9179,62.9493,62.8944,62.9257,18858.0
2017-07-31 13:50:00,80.2,80.22,80.16,80.17,31245.0,62.9257,62.9414,62.8944,62.9022,31245.0
2017-07-31 13:55:00,80.17,80.24,80.16,80.23,19811.0,62.9022,62.9571,62.8944,62.9493,19811.0
2017-07-31 14:00:00,80.24,80.29,80.2,80.29,48094.0,62.9571,62.9964,62.9257,62.9964,48094.0
2017-07-31 14:05:00,80.3,80.31,80.25,80.29,29465.0,63.0042,63.012,62.965,62.9964,29465.0
2017-07-31 14:10:00,80.3,80.33,80.28,80.29,22480.0,63.0042,63.0277,62.9885,62.9964,22480.0
2017-07-31 14:15:00,80.28,80.29,80.22,80.23,22340.0,62.9885,62.9964,62.9414,62.9493,22340.0
2017-07-31 14:20:00,80.23,80.32,80.22,80.31,22449.0,62.9493,63.0199,62.9414,63.012,22449.0
2017-07-31 14:25:00,80.31,80.34,80.26,80.31,56920.0,63.012,63.0356,62.9728,63.012,56920.0
2017-07-31 14:30:00,80.32,80.35,80.28,80.29,49087.0,63.0199,63.0434,62.9885,62.9964,49087.0
2017-07-31 14:35:00,80.29,80.29,80.13,80.18,34514.0,62.9964,62.9964,62.8708,62.91,34514.0
2017-07-31 14:40:00,80.19,80.21,80.15,80.17,18994.0,62.9179,62.9336,62.8865,62.9022,18994.0
2017-07-31 14:45:00,80.17,80.18,80.15,80.17,26898.0,62.9022,62.91,62.8865,62.9022,26898.0
2017-07-31 14:50:00,80.17,80.23,80.17,80.22,34492.0,62.9022,62.9493,62.9022,62.9414,34492.0
2017-07-31 14:55:00,80.23,80.25,80.18,80.19,34482.0,62.9493,62.965,62.91,62.9179,34482.0
2017-07-31 15:00:00,80.19,80.21,80.12,80.12,30222.0,62.9179,62.9336,62.863,62.863,30222.0
2017-07-31 15:05:00,80.13,80.15,80.08,80.1,28822.0,62.8708,62.8865,62.8316,62.8473,28822.0
2017-07-31 15:10:00,80.1,80.14,80.1,80.14,25636.0,62.8473,62.8787,62.8473,62.8787,25636.0
2017-07-31 15:15:00,80.14,80.15,80.07,80.09,52249.0,62.8787,62.8865,62.8237,62.8394,52249.0
2017-07-31 15:20:00,80.08,80.13,80.08,80.11,45352.0,62.8316,62.8708,62.8316,62.8551,45352.0
2017-07-31 15:25:00,80.11,80.14,80.1,80.13,59021.0,62.8551,62.8787,62.8473,62.8708,59021.0
2017-07-31 15:30:00,80.13,80.24,80.12,80.15,106447.0,62.8708,62.9571,62.863,62.8865,106447.0
2017-07-31 15:35:00,80.15,80.16,80.1,80.1,65500.0,62.8865,62.8944,62.8473,62.8473,65500.0
2017-07-31 15:40:00,80.1,80.15,80.06,80.14,54180.0,62.8473,62.8865,62.8159,62.8787,54180.0
2017-07-31 15:45:00,80.14,80.15,80.11,80.13,67373.0,62.8787,62.8865,62.8551,62.8708,67373.0
2017-07-31 15:50:00,80.13,80.13,79.96,79.99,140465.0,62.8708,62.8708,62.7374,62.761,140465.0
2017-07-31 15:55:00,79.99,80.04,79.94,79.95,351728.0,62.761,62.8002,62.7217,62.7296,351728.0
2017-08-01 09:30:00,79.9,80.3,79.82,79.95,105032.0,62.6904,63.0042,62.6276,62.7296,105032.0
2017-08-01 09:35:00,79.99,79.99,79.7,79.79,39593.0,62.761,62.761,62.5334,62.604,39593.0
2017-08-01 09:40:00,79.73,79.92,79.73,79.91,20399.0,62.557,62.706,62.557,62.6982,20399.0
2017-08-01 09:45:00,79.94,80.01,79.89,80.0,59891.0,62.7217,62.7767,62.6825,62.7688,59891.0
2017-08-01 09:50:00,80.01,80.13,79.97,80.02,69868.0,62.7767,62.8708,62.7453,62.7845,69868.0
2017-08-01 09:55:00,80.03,80.04,79.92,79.99,38431.0,62.7924,62.8002,62.706,62.761,38431.0
2017-08-01 10:00:00,79.99,80.13,79.97,79.98,61182.0,62.761,62.8708,62.7453,62.7531,61182.0
2017-08-01 10:05:00,79.98,80.21,79.98,80.2,53734.0,62.7531,62.9336,62.7531,62.9257,53734.0
2017-08-01 10:10:00,80.21,80.3,80.15,80.23,43312.0,62.9336,63.0042,62.8865,62.9493,43312.0
2017-08-01 10:15:00,80.23,80.24,80.14,80.2,35423.0,62.9493,62.9571,62.8787,62.9257,35423.0
2017-08-01 10:20:00,80.21,80.28,80.14,80.2,51535.0,62.9336,62.9885,62.8787,62.9257,51535.0
2017-08-01 10:25:00,80.19,80.2,80.04,80.05,54371.0,62.9179,62.9257,62.8002,62.808,54371.0
2017-08-01 10:30:00,80.04,80.12,80.01,80.05,27255.0,62.8002,62.863,62.7767,62.808,27255.0
2017-08-01 10:35:00,80.06,80.07,79.92,79.97,28070.0,62.8159,62.8237,62.706,62.7453,28070.0
2017-08-01 10:40:00,79.97,79.97,79.85,79.89,23548.0,62.7453,62.7453,62.6511,62.6825,23548.0
2017-08-01 10:45:00,79.91,79.96,79.91,79.95,19401.0,62.6982,62.7374,62.6982,62.7296,19401.0
2017-08-01 10:50:00,79.95,79.96,79.84,79.88,24718.0,62.7296,62.7374,62.6433,62.6747,24718.0
2017-08-01 10:55:00,79.88,79.91,79.78,79.8,42833.0,62.6747,62.6982,62.5962,62.6119,42833.0
2017-08-01 11:00:00,79.81,79.81,79.63,79.64,54483.0,62.6197,62.6197,62.4785,62.4864,54483.0
2017-08-01 11:05:00,79.64,79.66,79.5,79.52,39054.0,62.4864,62.502,62.3765,62.3922,39054.0
2017-08-01 11:10:00,79.5,79.6,79.45,79.6,74954.0,62.3765,62.455,62.3373,62.455,74954.0
2017-08-01 11:15:00,79.6,79.65,79.57,79.57,31244.0,62.455,62.4942,62.4314,62.4314,31244.0
2017-08-01 11:20:00,79.57,79.61,79.55,79.59,38167.0,62.4314,62.4628,62.4157,62.4471,38167.0
2017-08-01 11:25:00,79.59,79.7,79.55,79.7,42345.0,62.4471,62.5334,62.4157,62.5334,42345.0
2017-08-01 11:30:00,79.71,79.8,79.71,79.78,33588.0,62.5413,62.6119,62.5413,62.5962,33588.0
2017-08-01 11:35:00,79.78,79.85,79.78,79.79,33623.0,62.5962,62.6511,62.5962,62.604,33623.0
2017-08-01 11:40:00,79.79,79.79,79.73,79.79,34772.0,62.604,62.604,62.557,62.604,34772.0
2017-08-01 11:45:00,79.79,79.79,79.73,79.76,23798.0,62.604,62.604,62.557,62.5805,23798.0
2017-08-01 11:50:00,79.76,79.79,79.73,79.76,21161.0,62.5805,62.604,62.557,62.5805,21161.0
2017-08-01 11:55:00,79.75,79.82,79.75,79.82,16957.0,62.5727,62.6276,62.5727,62.6276,16957.0
2017-08-01 12:00:00,79.82,79.92,79.81,79.9,39644.0,62.6276,62.706,62.6197,62.6904,39644.0
2017-08-01 12:05:00,79.91,79.98,79.9,79.93,24656.0,62.6982,62.7531,62.6904,62.7139,24656.0
2017-08-01 12:10:00,79.94,79.94,79.82,79.83,38327.0,62.7217,62.7217,62.6276,62.6354,38327.0
2017-08-01 12:15:00,79.83,79.9,79.83,79.89,12231.0,62.6354,62.6904,62.6354,62.6825,12231.0
2017-08-01 12:20:00,79.9,79.93,79.87,79.9,11390.0,62.6904,62.7139,62.6668,62.6904,11390.0
2017-08-01 12:25:00,79.91,79.91,79.87,79.88,8614.0,62.6982,62.6982,62.6668,62.6747,8614.0
2017-08-01 12:30:00,79.88,79.9,79.85,79.88,19303.0,62.6747,62.6904,62.6511,62.6747,19303.0
2017-08-01 12:35:00,79.88,79.93,79.87,79.89,16669.0,62.6747,62.7139,62.6668,62.6825,16669.0
2017-08-01 12:40:00,79.89,79.89,79.87,79.89,12391.0,62.6825,62.6825,62.6668,62.6825,12391.0
2017-08-01 12:45:00,79.89,79.9,79.82,79.82,27869.0,62.6825,62.6904,62.6276,62.6276,27869.0
2017-08-01 12:50:00,79.83,79.83,79.67,79.7,60692.0,62.6354,62.6354,62.5099,62.5334,60692.0
2017-08-01 12:55:00,79.7,79.72,79.56,79.71,37322.0,62.5334,62.5491,62.4236,62.5413,37322.0
2017-08-01 13:00:00,79.72,79.74,79.66,79.68,15279.0,62.5491,62.5648,62.502,62.5177,15279.0
2017-08-01 13:05:00,79.68,79.73,79.67,79.72,12362.0,62.5177,62.557,62.5099,62.5491,12362.0
2017-08-01 13:10:00,79.72,79.78,79.7,79.72,31162.0,62.5491,62.5962,62.5334,62.5491,31162.0
2017-08-01 13:15:00,79.71,79.76,79.71,79.75,44403.0,62.5413,62.5805,62.5413,62.5727,44403.0
2017-08-01 13:20:00,79.75,79.8,79.74,79.76,63259.0,62.5727,62.6119,62.5648,62.5805,63259.0
2017-08-01 13:25:00,79.73,79.77,79.71,79.77,41176.0,62.557,62.5884,62.5413,62.5884,41176.0
2017-08-01 13:30:00,79.76,79.77,79.74,79.77,66592.0,62.5805,62.5884,62.5648,62.5884,66592.0
2017-08-01 13:35:00,79.76,79.77,79.65,79.7,37187.0,62.5805,62.5884,62.4942,62.5334,37187.0
2017-08-01 13:40:00,79.71,79.74,79.7,79.74,13028.0,62.5413,62.5648,62.5334,62.5648,13028.0
2017-08-01 13:45:00,79.72,79.77,79.72,79.73,39772.0,62.5491,62.5884,62.5491,62.557,39772.0
2017-08-01 13:50:00,79.74,79.76,79.71,79.74,28986.0,62.5648,62.5805,62.5413,62.5648,28986.0
2017-08-01 13:55:00,79.73,79.75,79.71,79.74,21241.0,62.557,62.5727,62.5413,62.5648,21241.0
2017-08-01 14:00:00,79.74,79.76,79.73,79.75,19434.0,62.5648,62.5805,62.557,62.5727,19434.0
2017-08-01 14:05:00,79.76,79.79,79.74,79.79,40661.0,62.5805,62.604,62.5648,62.604,40661.0
2017-08-01 14:10:00,79.79,79.85,79.76,79.84,52367.0,62.604,62.6511,62.5805,62.6433,52367.0
2017-08-01 14:15:00,79.84,79.84,79.77,79.78,28397.0,62.6433,62.6433,62.5884,62.5962,28397.0
2017-08-01 14:20:00,79.78,79.78,79.72,79.74,18535.0,62.5962,62.5962,62.5491,62.5648,18535.0
2017-08-01 14:25:00,79.73,79.76,79.72,79.76,39912.0,62.557,62.5805,62.5491,62.5805,39912.0
2017-08-01 14:30:00,79.76,79.8,79.74,79.78,24693.0,62.5805,62.6119,62.5648,62.5962,24693.0
2017-08-01 14:35:00,79.78,79.8,79.74,79.75,31634.0,62.5962,62.6119,62.5648,62.5727,31634.0
2017-08-01 14:40:00,79.75,79.79,79.71,79.73,42402.0,62.5727,62.604,62.5413,62.557,42402.0
2017-08-01 14:45:00,79.72,79.75,79.71,79.71,26136.0,62.5491,62.5727,62.5413,62.5413,26136.0
2017-08-01 14:50:00,79.72,79.78,79.71,79.75,37660.0,62.5491,62.5962,62.5413,62.5727,37660.0
2017-08-01 14:55:00,79.75,79.88,79.74,79.87,78832.0,62.5727,62.6747,62.5648,62.6668,78832.0
2017-08-01 15:00:00,79.88,79.88,79.81,79.83,26510.0,62.6747,62.6747,62.6197,62.6354,26510.0
2017-08-01 15:05:00,79.82,79.93,79.82,79.93,25134.0,62.6276,62.7139,62.6276,62.7139,25134.0
2017-08-01 15:10:00,79.92,79.93,79.91,79.92,27527.0,62.706,62.7139,62.6982,62.706,27527.0
2017-08-01 15:15:00,79.93,79.95,79.91,79.92,46571.0,62.7139,62.7296,62.6982,62.706,46571.0
2017-08-01 15:20:00,79.92,79.96,79.91,79.95,54057.0,62.706,62.7374,62.6982,62.7296,54057.0
2017-08-01 15:25:00,79.95,79.96,79.92,79.95,59274.0,62.7296,62.7374,62.706,62.7296,59274.0
2017-08-01 15:30:00,79.96,80.0,79.9,79.91,178093.0,62.7374,62.7688,62.6904,62.6982,178093.0
2017-08-01 15:35:00,79.9,79.95,79.89,79.94,50726.0,62.6904,62.7296,62.6825,62.7217,50726.0
2017-08-01 15:40:00,79.93,79.94,79.89,79.89,35451.0,62.7139,62.7217,62.6825,62.6825,35451.0
2017-08-01 15:45:00,79.89,79.89,79.74,79.75,76811.0,62.6825,62.6825,62.5648,62.5727,76811.0
2017-08-01 15:50:00,79.75,79.8,79.69,79.72,92684.0,62.5727,62.6119,62.5256,62.5491,92684.0
2017-08-01 15:55:00,79.72,79.77,79.69,79.69,204084.0,62.5491,62.5884,62.5256,62.5256,204084.0
2017-08-02 09:30:00,79.61,80.0,79.61,80.0,75374.0,62.4628,62.7688,62.4628,62.7688,75374.0
2017-08-02 09:35:00,79.95,79.98,79.82,79.98,33927.0,62.7296,62.7531,62.6276,62.7531,33927.0
2017-08-02 09:40:00,79.98,79.98,79.71,79.81,42368.0,62.7531,62.7531,62.5413,62.6197,42368.0
2017-08-02 09:45:00,79.81,79.92,79.65,79.9,77881.0,62.6197,62.706,62.4942,62.6904,77881.0
2017-08-02 09:50:00,79.88,79.93,79.81,79.87,36584.0,62.6747,62.7139,62.6197,62.6668,36584.0
2017-08-02 09:55:00,79.87,80.0,79.84,79.92,82822.0,62.6668,62.7688,62.6433,62.706,82822.0
2017-08-02 10:00:00,79.91,80.02,79.9,80.0,50143.0,62.6982,62.7845,62.6904,62.7688,50143.0
2017-08-02 10:05:00,80.01,80.01,79.94,79.99,52638.0,62.7767,62.7767,62.7217,62.761,52638.0
2017-08-02 10:10:00,79.99,80.14,79.97,80.07,73553.0,62.761,62.8787,62.7453,62.8237,73553.0
2017-08-02 10:15:00,80.08,80.12,79.92,79.92,44153.0,62.8316,62.863,62.706,62.706,44153.0
2017-08-02 10:20:00,79.91,80.0,79.88,79.95,52695.0,62.6982,62.7688,62.6747,62.7296,52695.0
2017-08-02 10:25:00,79.95,80.04,79.93,80.0,105962.0,62.7296,62.8002,62.7139,62.7688,105962.0
2017-08-02 10:30:00,80.0,80.12,79.99,80.09,107440.0,62.7688,62.863,62.761,62.8394,107440.0
2017-08-02 10:35:00,80.09,80.25,80.08,80.22,72707.0,62.8394,62.965,62.8316,62.9414,72707.0
2017-08-02 10:40:00,80.22,80.28,80.07,80.08,85850.0,62.9414,62.9885,62.8237,62.8316,85850.0
2017-08-02 10:45:00,80.09,80.15,80.01,80.03,48312.0,62.8394,62.8865,62.7767,62.7924,48312.0
2017-08-02 10:50:00,80.03,80.24,80.02,80.23,40258.0,62.7924,62.9571,62.7845,62.9493,40258.0
2017-08-02 10:55:00,80.23,80.26,80.09,80.17,45676.0,62.9493,62.9728,62.8394,62.9022,45676.0
2017-08-02 11:00:00,80.17,80.21,80.1,80.15,54109.0,62.9022,62.9336,62.8473,62.8865,54109.0
2017-08-02 11:05:00,80.15,80.17,80.0,80.07,55066.0,62.8865,62.9022,62.7688,62.8237,55066.0
2017-08-02 11:10:00,80.06,80.12,80.04,80.07,82550.0,62.8159,62.863,62.8002,62.8237,82550.0
2017-08-02 11:15:00,80.06,80.19,80.02,80.16,25768.0,62.8159,62.9179,62.7845,62.8944,25768.0
2017-08-02 11:20:00,80.15,80.19,80.12,80.13,22345.0,62.8865,62.9179,62.863,62.8708,22345.0
2017-08-02 11:25:00,80.13,80.26,80.13,80.2,47067.0,62.8708,62.9728,62.8708,62.9257,47067.0
2017-08-02 11:30:00,80.2,80.21,80.02,80.04,38301.0,62.9257,62.9336,62.7845,62.8002,38301.0
2017-08-02 11:35:00,80.04,80.07,80.04,80.06,19205.0,62.8002,62.8237,62.8002,62.8159,19205.0
2017-08-02 11:40:00,80.07,80.13,79.99,80.04,131636.0,62.8237,62.8708,62.761,62.8002,131636.0
2017-08-02 11:45:00,80.05,80.18,80.05,80.18,57623.0,62.808,62.91,62.808,62.91,57623.0
2017-08-02 11:50:00,80.18,80.18,80.0,80.04,32972.0,62.91,62.91,62.7688,62.8002,32972.0
2017-08-02 11:55:00,80.04,80.07,79.94,79.99,83133.0,62.8002,62.8237,62.7217,62.761,83133.0
2017-08-02 12:00:00,79.99,80.03,79.94,79.95,59087.0,62.761,62.7924,62.7217,62.7296,59087.0
2017-08-02 12:05:00,79.96,79.98,79.85,79.85,12629.0,62.7374,62.7531,62.6511,62.6511,12629.0
2017-08-02 12:10:00,79.86,79.87,79.78,79.78,22688.0,62.659,62.6668,62.5962,62.5962,22688.0
2017-08-02 12:15:00,79.78,79.82,79.77,79.8,17070.0,62.5962,62.6276,62.5884,62.6119,17070.0
2017-08-02 12:20:00,79.8,79.89,79.79,79.85,25219.0,62.6119,62.6825,62.604,62.6511,25219.0
2017-08-02 12:25:00,79.86,79.88,79.84,79.85,7888.0,62.659,62.6747,62.6433,62.6511,7888.0
2017-08-02 12:30:00,79.85,79.87,79.84,79.85,14510.0,62.6511,62.6668,62.6433,62.6511,14510.0
2017-08-02 12:35:00,79.86,79.86,79.8,79.8,26188.0,62.659,62.659,62.6119,62.6119,26188.0
2017-08-02 12:40:00,79.8,79.87,79.79,79.84,21320.0,62.6119,62.6668,62.604,62.6433,21320.0
2017-08-02 12:45:00,79.84,79.88,79.8,79.8,15140.0,62.6433,62.6747,62.6119,62.6119,15140.0
2017-08-02 12:50:00,79.8,79.81,79.72,79.75,32665.0,62.6119,62.6197,62.5491,62.5727,32665.0
2017-08-02 12:55:00,79.75,79.81,79.73,79.78,19213.0,62.5727,62.6197,62.557,62.5962,19213.0
2017-08-02 13:00:00,79.78,79.79,79.71,79.76,24275.0,62.5962,62.604,62.5413,62.5805,24275.0
2017-08-02 13:05:00,79.75,79.83,79.74,79.81,13422.0,62.5727,62.6354,62.5648,62.6197,13422.0
2017-08-02 13:10:00,79.82,79.86,79.81,79.86,12826.0,62.6276,62.659,62.6197,62.659,12826.0
2017-08-02 13:15:00,79.86,79.86,79.77,79.78,28602.0,62.659,62.659,62.5884,62.5962,28602.0
2017-08-02 13:20:00,79.76,79.79,79.73,79.76,44490.0,62.5805,62.604,62.557,62.5805,44490.0
2017-08-02 13:25:00,79.77,79.77,79.7,79.72,33876.0,62.5884,62.5884,62.5334,62.5491,33876.0
2017-08-02 13:30:00,79.73,79.73,79.56,79.61,26086.0,62.557,62.557,62.4236,62.4628,26086.0
2017-08-02 13:35:00,79.61,79.68,79.61,79.65,21062.0,62.4628,62.5177,62.4628,62.4942,21062.0
2017-08-02 13:40:00,79.65,79.65,79.5,79.6,53680.0,62.4942,62.4942,62.3765,62.455,53680.0
2017-08-02 13:45:00,79.58,79.64,79.54,79.59,28712.0,62.4393,62.4864,62.4079,62.4471,28712.0
2017-08-02 13:50:00,79.58,79.69,79.57,79.69,42292.0,62.4393,62.5256,62.4314,62.5256,42292.0
2017-08-02 13:55:00,79.69,79.75,79.65,79.75,35740.0,62.5256,62.5727,62.4942,62.5727,35740.0
2017-08-02 14:00:00,79.75,79.8,79.74,79.79,27463.0,62.5727,62.6119,62.5648,62.604,27463.0
2017-08-02 14:05:00,79.79,79.86,79.78,79.84,24220.0,62.604,62.659,62.5962,62.6433,24220.0
2017-08-02 14:10:00,79.84,79.9,79.84,79.86,41768.0,62.6433,62.6904,62.6433,62.659,41768.0
2017-08-02 14:15:00,79.85,79.87,79.83,79.84,22364.0,62.6511,62.6668,62.6354,62.6433,22364.0
2017-08-02 14:20:00,79.83,79.87,79.82,79.86,35800.0,62.6354,62.6668,62.6276,62.659,35800.0
2017-08-02 14:25:00,79.86,79.86,79.76,79.78,32788.0,62.659,62.659,62.5805,62.5962,32788.0
2017-08-02 14:30:00,79.77,79.87,79.75,79.81,45724.0,62.5884,62.6668,62.5727,62.6197,45724.0
2017-08-02 14:35:00,79.81,79.87,79.8,79.84,27388.0,62.6197,62.6668,62.6119,62.6433,27388.0
2017-08-02 14:40:00,79.84,79.88,79.83,79.86,28884.0,62.6433,62.6747,62.6354,62.659,28884.0
2017-08-02 14:45:00,79.86,79.91,79.85,79.91,39844.0,62.659,62.6982,62.6511,62.6982,39844.0
2017-08-02 14:50:00,79.91,79.91,79.87,79.88,28267.0,62.6982,62.6982,62.6668,62.6747,28267.0
2017-08-02 14:55:00,79.88,79.92,79.87,79.92,25497.0,62.6747,62.706,62.6668,62.706,25497.0
2017-08-02 15:00:00,79.92,79.93,79.86,79.86,32062.0,62.706,62.7139,62.659,62.659,32062.0
2017-08-02 15:05:00,79.87,79.94,79.86,79.94,42548.0,62.6668,62.7217,62.659,62.7217,42548.0
2017-08-02 15:10:00,79.94,79.97,79.91,79.92,31643.0,62.7217,62.7453,62.6982,62.706,31643.0
2017-08-02 15:15:00,79.91,79.93,79.89,79.9,25151.0,62.6982,62.7139,62.6825,62.6904,25151.0
2017-08-02 15:20:00,79.9,79.91,79.86,79.91,54852.0,62.6904,62.6982,62.659,62.6982,54852.0
2017-08-02 15:25:00,79.91,79.96,79.9,79.94,33129.0,62.6982,62.7374,62.6904,62.7217,33129.0
2017-08-02 15:30:00,79.94,79.97,79.94,79.95,68617.0,62.7217,62.7453,62.7217,62.7296,68617.0
2017-08-02 15:35:00,79.95,79.98,79.94,79.98,46134.0,62.7296,62.7531,62.7217,62.7531,46134.0
2017-08-02 15:40:00,79.98,79.99,79.92,79.93,47307.0,62.7531,62.761,62.706,62.7139,47307.0
2017-08-02 15:45:00,79.93,79.94,79.77,79.77,53727.0,62.7139,62.7217,62.5884,62.5884,53727.0
2017-08-02 15:50:00,79.78,79.8,79.76,79.79,78024.0,62.5962,62.6119,62.5805,62.604,78024.0
2017-08-02 15:55:00,79.79,79.81,79.73,79.75,197713.0,62.604,62.6197,62.557,62.5727,197713.0
2017-08-03 09:30:00,79.38,79.69,79.32,79.6,140005.0,62.2824,62.5256,62.2353,62.455,140005.0
2017-08-03 09:35:00,79.6,79.81,79.44,79.44,36507.0,62.455,62.6197,62.3294,62.3294,36507.0
2017-08-03 09:40:00,79.47,79.62,79.4,79.6,25460.0,62.353,62.4707,62.298,62.455,25460.0
2017-08-03 09:45:00,79.6,79.63,79.45,79.58,53263.0,62.455,62.4785,62.3373,62.4393,53263.0
2017-08-03 09:50:00,79.56,79.59,79.48,79.53,40277.0,62.4236,62.4471,62.3608,62.4,40277.0
2017-08-03 09:55:00,79.54,79.61,79.47,79.6,33240.0,62.4079,62.4628,62.353,62.455,33240.0
2017-08-03 10:00:00,79.59,79.75,79.59,79.68,130019.0,62.4471,62.5727,62.4471,62.5177,130019.0
2017-08-03 10:05:00,79.67,79.67,79.55,79.64,41031.0,62.5099,62.5099,62.4157,62.4864,41031.0
2017-08-03 10:10:00,79.64,79.65,79.46,79.5,67359.0,62.4864,62.4942,62.3451,62.3765,67359.0
2017-08-03 10:15:00,79.5,79.52,79.36,79.43,43609.0,62.3765,62.3922,62.2667,62.3216,43609.0
2017-08-03 10:20:00,79.44,79.66,79.43,79.65,64671.0,62.3294,62.502,62.3216,62.4942,64671.0
2017-08-03 10:25:00,79.66,79.75,79.62,79.66,72669.0,62.502,62.5727,62.4707,62.502,72669.0
2017-08-03 10:30:00,79.65,79.71,79.58,79.59,37457.0,62.4942,62.5413,62.4393,62.4471,37457.0
2017-08-03 10:35:00,79.58,79.59,79.42,79.42,23606.0,62.4393,62.4471,62.3137,62.3137,23606.0
2017-08-03 10:40:00,79.42,79.46,79.37,79.38,26317.0,62.3137,62.3451,62.2745,62.2824,26317.0
2017-08-03 10:45:00,79.39,79.44,79.36,79.4,22300.0,62.2902,62.3294,62.2667,62.298,22300.0
2017-08-03 10:50:00,79.4,79.41,79.23,79.25,36222.0,62.298,62.3059,62.1647,62.1804,36222.0
2017-08-03 10:55:00,79.24,79.32,79.23,79.31,39878.0,62.1725,62.2353,62.1647,62.2274,39878.0
2017-08-03 11:00:00,79.32,79.49,79.32,79.49,28751.0,62.2353,62.3687,62.2353,62.3687,28751.0
2017-08-03 11:05:00,79.49,79.55,79.45,79.45,53058.0,62.3687,62.4157,62.3373,62.3373,53058.0
2017-08-03 11:10:00,79.45,79.52,79.45,79.48,58466.0,62.3373,62.3922,62.3373,62.3608,58466.0
2017-08-03 11:15:00,79.48,79.49,79.42,79.47,28639.0,62.3608,62.3687,62.3137,62.353,28639.0
2017-08-03 11:20:00,79.48,79.55,79.44,79.46,279453.0,62.3608,62.4157,62.3294,62.3451,279453.0
2017-08-03 11:25:00,79.47,79.58,79.42,79.45,95733.0,62.353,62.4393,62.3137,62.3373,95733.0
2017-08-03 11:30:00,79.44,79.47,79.26,79.26,42339.0,62.3294,62.353,62.1882,62.1882,42339.0
2017-08-03 11:35:00,79.26,79.32,79.23,79.24,29789.0,62.1882,62.2353,62.1647,62.1725,29789.0
2017-08-03 11:40:00,79.23,79.23,79.16,79.2,28872.0,62.1647,62.1647,62.1097,62.1411,28872.0
2017-08-03 11:45:00,79.19,79.2,79.12,79.2,25409.0,62.1333,62.1411,62.0784,62.1411,25409.0
2017-08-03 11:50:00,79.2,79.23,79.15,79.18,20418.0,62.1411,62.1647,62.1019,62.1254,20418.0
2017-08-03 11:55:00,79.17,79.17,79.07,79.07,21398.0,62.1176,62.1176,62.0391,62.0391,21398.0
2017-08-03 12:00:00,79.07,79.12,79.06,79.06,31509.0,62.0391,62.0784,62.0313,62.0313,31509.0
2017-08-03 12:05:00,79.05,79.05,78.93,79.0,46030.0,62.0234,62.0234,61.9293,61.9842,46030.0
2017-08-03 12:10:00,79.0,79.01,78.92,78.93,35712.0,61.9842,61.9921,61.9214,61.9293,35712.0
2017-08-03 12:15:00,78.94,78.95,78.87,78.87,31231.0,61.9371,61.945,61.8822,61.8822,31231.0
2017-08-03 12:20:00,78.88,78.97,78.88,78.96,21113.0,61.8901,61.9607,61.8901,61.9528,21113.0
2017-08-03 12:25:00,78.95,78.96,78.86,78.88,46692.0,61.945,61.9528,61.8744,61.8901,46692.0
2017-08-03 12:30:00,78.88,78.96,78.87,78.93,25396.0,61.8901,61.9528,61.8822,61.9293,25396.0
2017-08-03 12:35:00,78.93,78.95,78.89,78.89,20772.0,61.9293,61.945,61.8979,61.8979,20772.0
2017-08-03 12:40:00,78.89,78.89,78.75,78.76,41098.0,61.8979,61.8979,61.7881,61.7959,41098.0
2017-08-03 12:45:00,78.75,78.75,78.6,78.63,50437.0,61.7881,61.7881,61.6704,61.6939,50437.0
2017-08-03 12:50:00,78.63,78.68,78.53,78.54,43017.0,61.6939,61.7331,61.6154,61.6233,43017.0
2017-08-03 12:55:00,78.54,78.75,78.54,78.75,55914.0,61.6233,61.7881,61.6233,61.7881,55914.0
2017-08-03 13:00:00,78.76,78.88,78.75,78.78,36372.0,61.7959,61.8901,61.7881,61.8116,36372.0
2017-08-03 13:05:00,78.78,78.78,78.7,78.7,44869.0,61.8116,61.8116,61.7488,61.7488,44869.0
2017-08-03 13:10:00,78.7,78.75,78.68,78.7,29991.0,61.7488,61.7881,61.7331,61.7488,29991.0
2017-08-03 13:15:00,78.71,78.72,78.67,78.68,16505.0,61.7567,61.7645,61.7253,61.7331,16505.0
2017-08-03 13:20:00,78.68,78.7,78.65,78.65,16284.0,61.7331,61.7488,61.7096,61.7096,16284.0
2017-08-03 13:25:00,78.66,78.66,78.59,78.61,52773.0,61.7174,61.7174,61.6625,61.6782,52773.0
2017-08-03 13:30:00,78.61,78.63,78.58,78.62,45796.0,61.6782,61.6939,61.6547,61.6861,45796.0
2017-08-03 13:35:00,78.63,78.71,78.62,78.71,53673.0,61.6939,61.7567,61.6861,61.7567,53673.0
2017-08-03 13:40:00,78.72,78.75,78.71,78.73,21480.0,61.7645,61.7881,61.7567,61.7724,21480.0
2017-08-03 13:45:00,78.74,78.76,78.72,78.75,49796.0,61.7802,61.7959,61.7645,61.7881,49796.0
2017-08-03 13:50:00,78.75,78.83,78.72,78.82,42373.0,61.7881,61.8508,61.7645,61.843,42373.0
2017-08-03 13:55:00,78.83,78.83,78.78,78.8,23562.0,61.8508,61.8508,61.8116,61.8273,23562.0
2017-08-03 14:00:00,78.81,78.95,78.81,78.95,39991.0,61.8351,61.945,61.8351,61.945,39991.0
2017-08-03 14:05:00,78.95,79.06,78.92,79.05,78868.0,61.945,62.0313,61.9214,62.0234,78868.0
2017-08-03 14:10:00,79.06,79.08,79.01,79.07,37598.0,62.0313,62.047,61.9921,62.0391,37598.0
2017-08-03 14:15:00,79.07,79.15,79.07,79.09,22186.0,62.0391,62.1019,62.0391,62.0548,22186.0
2017-08-03 14:20:00,79.09,79.11,79.03,79.04,33711.0,62.0548,62.0705,62.0077,62.0156,33711.0
2017-08-03 14:25:00,79.05,79.08,79.01,79.02,65937.0,62.0234,62.047,61.9921,61.9999,65937.0
2017-08-03 14:30:00,79.02,79.07,78.98,79.07,94065.0,61.9999,62.0391,61.9685,62.0391,94065.0
2017-08-03 14:35:00,79.07,79.13,79.01,79.02,34696.0,62.0391,62.0862,61.9921,61.9999,34696.0
2017-08-03 14:40:00,79.02,79.05,79.01,79.04,27917.0,61.9999,62.0234,61.9921,62.0156,27917.0
2017-08-03 14:45:00,79.04,79.04,78.96,79.02,49594.0,62.0156,62.0156,61.9528,61.9999,49594.0
2017-08-03 14:50:00,79.02,79.02,78.98,78.99,19075.0,61.9999,61.9999,61.9685,61.9764,19075.0
2017-08-03 14:55:00,78.98,79.04,78.96,78.96,32604.0,61.9685,62.0156,61.9528,61.9528,32604.0
2017-08-03 15:00:00,78.97,78.98,78.88,78.9,42766.0,61.9607,61.9685,61.8901,61.9057,42766.0
2017-08-03 15:05:00,78.92,78.93,78.88,78.92,46571.0,61.9214,61.9293,61.8901,61.9214,46571.0
2017-08-03 15:10:00,78.93,78.97,78.89,78.91,45766.0,61.9293,61.9607,61.8979,61.9136,45766.0
2017-08-03 15:15:00,78.92,78.94,78.9,78.9,24878.0,61.9214,61.9371,61.9057,61.9057,24878.0
2017-08-03 15:20:00,78.91,78.94,78.86,78.87,56548.0,61.9136,61.9371,61.8744,61.8822,56548.0
2017-08-03 15:25:00,78.87,78.88,78.82,78.83,42414.0,61.8822,61.8901,61.843,61.8508,42414.0
2017-08-03 15:30:00,78.84,78.84,78.61,78.71,120478.0,61.8587,61.8587,61.6782,61.7567,120478.0
2017-08-03 15:35:00,78.71,78.72,78.66,78.67,65374.0,61.7567,61.7645,61.7174,61.7253,65374.0
2017-08-03 15:40:00,78.68,78.74,78.67,78.72,83857.0,61.7331,61.7802,61.7253,61.7645,83857.0
2017-08-03 15:45:00,78.71,78.73,78.62,78.65,112644.0,61.7567,61.7724,61.6861,61.7096,112644.0
2017-08-03 15:50:00,78.64,78.65,78.56,78.61,113866.0,61.7017,61.7096,61.639,61.6782,113866.0
2017-08-03 15:55:00,78.61,78.65,78.57,78.64,276027.0,61.6782,61.7096,61.6468,61.7017,276027.0
2017-08-04 09:30:00,79.22,79.25,78.75,78.8,97133.0,62.1568,62.1804,61.7881,61.8273,97133.0
2017-08-04 09:35:00,78.79,78.8,78.11,78.34,86339.0,61.8194,61.8273,61.2859,61.4664,86339.0
2017-08-04 09:40:00,78.32,78.52,78.31,78.31,33181.0,61.4507,61.6076,61.4428,61.4428,33181.0
2017-08-04 09:45:00,78.31,78.75,78.31,78.73,75217.0,61.4428,61.7881,61.4428,61.7724,75217.0
2017-08-04 09:50:00,78.72,78.73,78.58,78.61,35569.0,61.7645,61.7724,61.6547,61.6782,35569.0
2017-08-04 09:55:00,78.62,78.63,78.43,78.5,58458.0,61.6861,61.6939,61.537,61.5919,58458.0
2017-08-04 10:00:00,78.49,78.55,78.42,78.52,59560.0,61.5841,61.6311,61.5291,61.6076,59560.0
2017-08-04 10:05:00,78.53,78.63,78.48,78.49,54398.0,61.6154,61.6939,61.5762,61.5841,54398.0
2017-08-04 10:10:00,78.49,78.51,78.44,78.47,33719.0,61.5841,61.5997,61.5448,61.5684,33719.0
2017-08-04 10:15:00,78.48,78.54,78.45,78.5,44257.0,61.5762,61.6233,61.5527,61.5919,44257.0
2017-08-04 10:20:00,78.51,78.62,78.43,78.49,35590.0,61.5997,61.6861,61.537,61.5841,35590.0
2017-08-04 10:25:00,78.5,78.69,78.49,78.69,30989.0,61.5919,61.741,61.5841,61.741,30989.0
2017-08-04 10:30:00,78.7,78.74,78.55,78.59,36546.0,61.7488,61.7802,61.6311,61.6625,36546.0
2017-08-04 10:35:00,78.59,78.59,78.52,78.53,36975.0,61.6625,61.6625,61.6076,61.6154,36975.0
2017-08-04 10:40:00,78.54,78.66,78.53,78.58,44498.0,61.6233,61.7174,61.6154,61.6547,44498.0
2017-08-04 10:45:00,78.59,78.65,78.49,78.5,50281.0,61.6625,61.7096,61.5841,61.5919,50281.0
2017-08-04 10:50:00,78.5,78.54,78.39,78.47,32535.0,61.5919,61.6233,61.5056,61.5684,32535.0
2017-08-04 10:55:00,78.48,78.54,78.41,78.42,17534.0,61.5762,61.6233,61.5213,61.5291,17534.0
2017-08-04 11:00:00,78.42,78.5,78.4,78.45,29549.0,61.5291,61.5919,61.5134,61.5527,29549.0
2017-08-04 11:05:00,78.45,78.47,78.38,78.42,32873.0,61.5527,61.5684,61.4977,61.5291,32873.0
2017-08-04 11:10:00,78.43,78.43,78.17,78.18,36950.0,61.537,61.537,61.333,61.3408,36950.0
2017-08-04 11:15:00,78.2,78.32,78.2,78.25,25241.0,61.3565,61.4507,61.3565,61.3957,25241.0
2017-08-04 11:20:00,78.26,78.3,78.18,78.24,30861.0,61.4036,61.435,61.3408,61.3879,30861.0
2017-08-04 11:25:00,78.25,78.3,78.22,78.27,29159.0,61.3957,61.435,61.3722,61.4114,29159.0
2017-08-04 11:30:00,78.28,78.33,78.21,78.22,34282.0,61.4193,61.4585,61.3644,61.3722,34282.0
2017-08-04 11:35:00,78.22,78.28,78.22,78.22,18597.0,61.3722,61.4193,61.3722,61.3722,18597.0
2017-08-04 11:40:00,78.24,78.3,78.19,78.2,50456.0,61.3879,61.435,61.3487,61.3565,50456.0
2017-08-04 11:45:00,78.2,78.21,78.08,78.1,89253.0,61.3565,61.3644,61.2624,61.2781,89253.0
2017-08-04 11:50:00,78.1,78.23,78.1,78.21,28108.0,61.2781,61.3801,61.2781,61.3644,28108.0
2017-08-04 11:55:00,78.21,78.28,78.1,78.28,27377.0,61.3644,61.4193,61.2781,61.4193,27377.0
2017-08-04 12:00:00,78.28,78.34,78.17,78.17,28640.0,61.4193,61.4664,61.333,61.333,28640.0
2017-08-04 12:05:00,78.19,78.22,78.14,78.19,22472.0,61.3487,61.3722,61.3094,61.3487,22472.0
2017-08-04 12:10:00,78.2,78.24,78.15,78.2,28437.0,61.3565,61.3879,61.3173,61.3565,28437.0
2017-08-04 12:15:00,78.2,78.2,78.16,78.17,14921.0,61.3565,61.3565,61.3251,61.333,14921.0
2017-08-04 12:20:00,78.18,78.22,78.11,78.15,43152.0,61.3408,61.3722,61.2859,61.3173,43152.0
2017-08-04 12:25:00,78.14,78.17,78.08,78.12,29805.0,61.3094,61.333,61.2624,61.2937,29805.0
2017-08-04 12:30:00,78.12,78.19,78.11,78.16,18702.0,61.2937,61.3487,61.2859,61.3251,18702.0
2017-08-04 12:35:00,78.17,78.17,78.13,78.14,27248.0,61.333,61.333,61.3016,61.3094,27248.0
2017-08-04 12:40:00,78.14,78.14,78.07,78.11,32076.0,61.3094,61.3094,61.2545,61.2859,32076.0
2017-08-04 12:45:00,78.1,78.12,78.07,78.09,28732.0,61.2781,61.2937,61.2545,61.2702,28732.0
2017-08-04 12:50:00,78.08,78.09,77.98,78.03,47778.0,61.2624,61.2702,61.1839,61.2231,47778.0
2017-08-04 12:55:00,78.01,78.03,78.0,78.0,25657.0,61.2074,61.2231,61.1996,61.1996,25657.0
2017-08-04 13:00:00,78.01,78.05,77.98,78.02,33874.0,61.2074,61.2388,61.1839,61.2153,33874.0
2017-08-04 13:05:00,78.02,78.03,77.97,78.0,29902.0,61.2153,61.2231,61.1761,61.1996,29902.0
2017-08-04 13:10:00,78.0,78.0,77.96,77.97,25479.0,61.1996,61.1996,61.1682,61.1761,25479.0
2017-08-04 13:15:00,77.98,78.01,77.96,78.01,25189.0,61.1839,61.2074,61.1682,61.2074,25189.0
2017-08-04 13:20:00,78.02,78.02,77.94,77.97,36151.0,61.2153,61.2153,61.1525,61.1761,36151.0
2017-08-04 13:25:00,77.98,77.98,77.92,77.92,39059.0,61.1839,61.1839,61.1368,61.1368,39059.0
2017-08-04 13:30:00,77.92,78.06,77.92,78.05,30528.0,61.1368,61.2467,61.1368,61.2388,30528.0
2017-08-04 13:35:00,78.04,78.07,78.0,78.0,28405.0,61.231,61.2545,61.1996,61.1996,28405.0
2017-08-04 13:40:00,78.0,78.06,77.99,78.06,17318.0,61.1996,61.2467,61.1917,61.2467,17318.0
2017-08-04 13:45:00,78.06,78.1,78.06,78.08,17486.0,61.2467,61.2781,61.2467,61.2624,17486.0
2017-08-04 13:50:00,78.09,78.11,78.05,78.07,41471.0,61.2702,61.2859,61.2388,61.2545,41471.0
2017-08-04 13:55:00,78.08,78.12,78.06,78.11,23951.0,61.2624,61.2937,61.2467,61.2859,23951.0
2017-08-04 14:00:00,78.1,78.11,78.07,78.09,20122.0,61.2781,61.2859,61.2545,61.2702,20122.0
2017-08-04 14:05:00,78.09,78.15,78.07,78.09,37695.0,61.2702,61.3173,61.2545,61.2702,37695.0
2017-08-04 14:10:00,78.09,78.11,78.07,78.1,33435.0,61.2702,61.2859,61.2545,61.2781,33435.0
2017-08-04 14:15:00,78.1,78.1,78.07,78.1,61108.0,61.2781,61.2781,61.2545,61.2781,61108.0
2017-08-04 14:20:00,78.09,78.11,78.07,78.09,59631.0,61.2702,61.2859,61.2545,61.2702,59631.0
2017-08-04 14:25:00,78.08,78.19,78.07,78.12,61629.0,61.2624,61.3487,61.2545,61.2937,61629.0
2017-08-04 14:30:00,78.12,78.15,78.11,78.14,32100.0,61.2937,61.3173,61.2859,61.3094,32100.0
2017-08-04 14:35:00,78.15,78.21,78.14,78.18,49298.0,61.3173,61.3644,61.3094,61.3408,49298.0
2017-08-04 14:40:00,78.17,78.22,78.17,78.19,28196.0,61.333,61.3722,61.333,61.3487,28196.0
2017-08-04 14:45:00,78.18,78.24,78.12,78.13,51646.0,61.3408,61.3879,61.2937,61.3016,51646.0
2017-08-04 14:50:00,78.15,78.21,78.13,78.14,36294.0,61.3173,61.3644,61.3016,61.3094,36294.0
2017-08-04 14:55:00,78.14,78.17,78.12,78.14,46815.0,61.3094,61.333,61.2937,61.3094,46815.0
2017-08-04 15:00:00,78.14,78.25,78.13,78.24,51920.0,61.3094,61.3957,61.3016,61.3879,51920.0
2017-08-04 15:05:00,78.24,78.28,78.18,78.28,56259.0,61.3879,61.4193,61.3408,61.4193,56259.0
2017-08-04 15:10:00,78.28,78.29,78.19,78.2,48862.0,61.4193,61.4271,61.3487,61.3565,48862.0
2017-08-04 15:15:00,78.2,78.26,78.18,78.26,43862.0,61.3565,61.4036,61.3408,61.4036,43862.0
2017-08-04 15:20:00,78.25,78.27,78.19,78.27,95007.0,61.3957,61.4114,61.3487,61.4114,95007.0
2017-08-04 15:25:00,78.27,78.33,78.22,78.24,62786.0,61.4114,61.4585,61.3722,61.3879,62786.0
2017-08-04 15:30:00,78.23,78.28,78.23,78.26,62734.0,61.3801,61.4193,61.3801,61.4036,62734.0
2017-08-04 15:35:00,78.25,78.26,78.22,78.25,48418.0,61.3957,61.4036,61.3722,61.3957,48418.0
2017-08-04 15:40:00,78.25,78.3,78.16,78.17,91241.0,61.3957,61.435,61.3251,61.333,91241.0
2017-08-04 15:45:00,78.17,78.19,78.12,78.16,128728.0,61.333,61.3487,61.2937,61.3251,128728.0
2017-08-04 15:50:00,78.16,78.17,78.04,78.05,177745.0,61.3251,61.333,61.231,61.2388,177745.0
2017-08-04 15:55:00,78.05,78.1,77.97,77.98,512219.0,61.2388,61.2781,61.1761,61.1839,512219.0
2017-08-07 09:30:00,78.0,78.5,77.99,78.41,136515.0,61.1996,61.5919,61.1917,61.5213,136515.0
2017-08-07 09:35:00,78.47,78.57,78.37,78.57,36472.0,61.5684,61.6468,61.4899,61.6468,36472.0
2017-08-07 09:40:00,78.57,78.57,78.33,78.5,34275.0,61.6468,61.6468,61.4585,61.5919,34275.0
2017-08-07 09:45:00,78.5,78.75,78.5,78.61,65539.0,61.5919,61.7881,61.5919,61.6782,65539.0
2017-08-07 09:50:00,78.62,78.72,78.59,78.69,27926.0,61.6861,61.7645,61.6625,61.741,27926.0
2017-08-07 09:55:00,78.69,78.72,78.62,78.71,38236.0,61.741,61.7645,61.6861,61.7567,38236.0
2017-08-07 10:00:00,78.73,78.79,78.61,78.61,44036.0,61.7724,61.8194,61.6782,61.6782,44036.0
2017-08-07 10:05:00,78.6,78.81,78.58,78.78,51135.0,61.6704,61.8351,61.6547,61.8116,51135.0
2017-08-07 10:10:00,78.8,78.8,78.61,78.63,38678.0,61.8273,61.8273,61.6782,61.6939,38678.0
2017-08-07 10:15:00,78.62,78.71,78.53,78.64,74007.0,61.6861,61.7567,61.6154,61.7017,74007.0
2017-08-07 10:20:00,78.65,78.69,78.56,78.57,39275.0,61.7096,61.741,61.639,61.6468,39275.0
2017-08-07 10:25:00,78.56,78.62,78.53,78.6,43623.0,61.639,61.6861,61.6154,61.6704,43623.0
2017-08-07 10:30:00,78.61,78.63,78.54,78.55,32341.0,61.6782,61.6939,61.6233,61.6311,32341.0
2017-08-07 10:35:00,78.55,78.55,78.46,78.49,26622.0,61.6311,61.6311,61.5605,61.5841,26622.0
2017-08-07 10:40:00,78.49,78.52,78.42,78.5,26522.0,61.5841,61.6076,61.5291,61.5919,26522.0
2017-08-07 10:45:00,78.51,78.62,78.49,78.6,22125.0,61.5997,61.6861,61.5841,61.6704,22125.0
2017-08-07 10:50:00,78.59,78.65,78.55,78.61,20661.0,61.6625,61.7096,61.6311,61.6782,20661.0
2017-08-07 10:55:00,78.61,78.65,78.58,78.61,26051.0,61.6782,61.7096,61.6547,61.6782,26051.0
2017-08-07 11:00:00,78.61,78.77,78.59,78.75,29303.0,61.6782,61.8037,61.6625,61.7881,29303.0
2017-08-07 11:05:00,78.75,78.78,78.67,78.68,20492.0,61.7881,61.8116,61.7253,61.7331,20492.0
2017-08-07 11:10:00,78.67,78.73,78.65,78.69,23805.0,61.7253,61.7724,61.7096,61.741,23805.0
2017-08-07 11:15:00,78.7,78.78,78.65,78.77,26078.0,61.7488,61.8116,61.7096,61.8037,26078.0
2017-08-07 11:20:00,78.75,78.76,78.6,78.61,29108.0,61.7881,61.7959,61.6704,61.6782,29108.0
2017-08-07 11:25:00,78.6,78.7,78.6,78.7,43839.0,61.6704,61.7488,61.6704,61.7488,43839.0
2017-08-07 11:30:00,78.7,78.75,78.62,78.69,40772.0,61.7488,61.7881,61.6861,61.741,40772.0
2017-08-07 11:35:00,78.68,78.72,78.58,78.67,38156.0,61.7331,61.7645,61.6547,61.7253,38156.0
2017-08-07 11:40:00,78.67,78.67,78.56,78.6,40455.0,61.7253,61.7253,61.639,61.6704,40455.0
2017-08-07 11:45:00,78.6,78.64,78.57,78.58,24833.0,61.6704,61.7017,61.6468,61.6547,24833.0
2017-08-07 11:50:00,78.59,78.63,78.57,78.63,22964.0,61.6625,61.6939,61.6468,61.6939,22964.0
2017-08-07 11:55:00,78.63,78.67,78.59,78.59,23018.0,61.6939,61.7253,61.6625,61.6625,23018.0
2017-08-07 12:00:00,78.59,78.62,78.55,78.6,41245.0,61.6625,61.6861,61.6311,61.6704,41245.0
2017-08-07 12:05:00,78.6,78.64,78.57,78.63,27640.0,61.6704,61.7017,61.6468,61.6939,27640.0
2017-08-07 12:10:00,78.62,78.69,78.61,78.63,25325.0,61.6861,61.741,61.6782,61.6939,25325.0
2017-08-07 12:15:00,78.62,78.66,78.61,78.64,24781.0,61.6861,61.7174,61.6782,61.7017,24781.0
2017-08-07 12:20:00,78.63,78.7,78.63,78.7,40814.0,61.6939,61.7488,61.6939,61.7488,40814.0
2017-08-07 12:25:00,78.7,78.76,78.66,78.73,45012.0,61.7488,61.7959,61.7174,61.7724,45012.0
2017-08-07 12:30:00,78.73,78.79,78.7,78.79,20675.0,61.7724,61.8194,61.7488,61.8194,20675.0
2017-08-07 12:35:00,78.78,78.83,78.76,78.82,24703.0,61.8116,61.8508,61.7959,61.843,24703.0
2017-08-07 12:40:00,78.81,78.82,78.75,78.81,26134.0,61.8351,61.843,61.7881,61.8351,26134.0
2017-08-07 12:45:00,78.81,78.83,78.75,78.76,27029.0,61.8351,61.8508,61.7881,61.7959,27029.0
2017-08-07 12:50:00,78.76,78.8,78.75,78.79,26367.0,61.7959,61.8273,61.7881,61.8194,26367.0
2017-08-07 12:55:00,78.79,78.84,78.77,78.78,37701.0,61.8194,61.8587,61.8037,61.8116,37701.0
2017-08-07 13:00:00,78.77,78.78,78.67,78.7,34414.0,61.8037,61.8116,61.7253,61.7488,34414.0
2017-08-07 13:05:00,78.7,78.71,78.63,78.68,27899.0,61.7488,61.7567,61.6939,61.7331,27899.0
2017-08-07 13:10:00,78.69,78.8,78.67,78.8,42659.0,61.741,61.8273,61.7253,61.8273,42659.0
2017-08-07 13:15:00,78.8,78.8,78.75,78.8,31351.0,61.8273,61.8273,61.7881,61.8273,31351.0
2017-08-07 13:20:00,78.8,79.0,78.8,78.99,75364.0,61.8273,61.9842,61.8273,61.9764,75364.0
2017-08-07 13:25:00,78.99,79.0,78.86,78.87,43012.0,61.9764,61.9842,61.8744,61.8822,43012.0
2017-08-07 13:30:00,78.85,78.96,78.78,78.95,42612.0,61.8665,61.9528,61.8116,61.945,42612.0
2017-08-07 13:35:00,78.95,78.96,78.85,78.88,34802.0,61.945,61.9528,61.8665,61.8901,34802.0
2017-08-07 13:40:00,78.89,79.0,78.89,78.98,38227.0,61.8979,61.9842,61.8979,61.9685,38227.0
2017-08-07 13:45:00,78.97,79.0,78.92,78.93,28010.0,61.9607,61.9842,61.9214,61.9293,28010.0
2017-08-07 13:50:00,78.93,78.98,78.84,78.86,38999.0,61.9293,61.9685,61.8587,61.8744,38999.0
2017-08-07 13:55:00,78.86,79.0,78.86,79.0,61923.0,61.8744,61.9842,61.8744,61.9842,61923.0
2017-08-07 14:00:00,79.0,79.11,78.97,79.1,84312.0,61.9842,62.0705,61.9607,62.0627,84312.0
2017-08-07 14:05:00,79.1,79.22,79.03,79.22,61784.0,62.0627,62.1568,62.0077,62.1568,61784.0
2017-08-07 14:10:00,79.22,79.26,79.18,79.22,66116.0,62.1568,62.1882,62.1254,62.1568,66116.0
2017-08-07 14:15:00,79.22,79.28,79.21,79.25,67988.0,62.1568,62.2039,62.149,62.1804,67988.0
2017-08-07 14:20:00,79.25,79.25,79.17,79.19,85703.0,62.1804,62.1804,62.1176,62.1333,85703.0
2017-08-07 14:25:00,79.2,79.2,79.1,79.1,34060.0,62.1411,62.1411,62.0627,62.0627,34060.0
2017-08-07 14:30:00,79.11,79.22,79.11,79.15,50663.0,62.0705,62.1568,62.0705,62.1019,50663.0
2017-08-07 14:35:00,79.15,79.2,79.08,79.15,69843.0,62.1019,62.1411,62.047,62.1019,69843.0
2017-08-07 14:40:00,79.14,79.15,79.07,79.15,30228.0,62.0941,62.1019,62.0391,62.1019,30228.0
2017-08-07 14:45:00,79.14,79.22,79.07,79.2,43209.0,62.0941,62.1568,62.0391,62.1411,43209.0
2017-08-07 14:50:00,79.19,79.2,79.07,79.08,35312.0,62.1333,62.1411,62.0391,62.047,35312.0
2017-08-07 14:55:00,79.08,79.19,79.07,79.12,35397.0,62.047,62.1333,62.0391,62.0784,35397.0
2017-08-07 15:00:00,79.1,79.13,79.04,79.04,48025.0,62.0627,62.0862,62.0156,62.0156,48025.0
2017-08-07 15:05:00,79.04,79.07,78.99,79.06,61986.0,62.0156,62.0391,61.9764,62.0313,61986.0
2017-08-07 15:10:00,79.06,79.1,79.04,79.08,51178.0,62.0313,62.0627,62.0156,62.047,51178.0
2017-08-07 15:15:00,79.07,79.07,79.03,79.07,51291.0,62.0391,62.0391,62.0077,62.0391,51291.0
2017-08-07 15:20:00,79.07,79.1,79.07,79.08,48052.0,62.0391,62.0627,62.0391,62.047,48052.0
2017-08-07 15:25:00,79.08,79.12,79.05,79.12,62583.0,62.047,62.0784,62.0234,62.0784,62583.0
2017-08-07 15:30:00,79.12,79.17,79.11,79.16,79519.0,62.0784,62.1176,62.0705,62.1097,79519.0
2017-08-07 15:35:00,79.17,79.22,79.15,79.15,82820.0,62.1176,62.1568,62.1019,62.1019,82820.0
2017-08-07 15:40:00,79.16,79.22,79.14,79.17,94000.0,62.1097,62.1568,62.0941,62.1176,94000.0
2017-08-07 15:45:00,79.18,79.19,79.11,79.17,151396.0,62.1254,62.1333,62.0705,62.1176,151396.0
2017-08-07 15:50:00,79.19,79.19,79.05,79.05,118887.0,62.1333,62.1333,62.0234,62.0234,118887.0
2017-08-07 15:55:00,79.06,79.17,79.04,79.06,240768.0,62.0313,62.1176,62.0156,62.0313,240768.0
2017-08-08 09:30:00,78.0,79.0,77.5,77.52,303239.0,61.1996,61.9842,60.8073,60.823,303239.0
2017-08-08 09:35:00,77.5,77.55,77.25,77.54,236458.0,60.8073,60.8465,60.6111,60.8387,236458.0
2017-08-08 09:40:00,77.55,78.21,77.42,77.79,220554.0,60.8465,61.3644,60.7445,61.0348,220554.0
2017-08-08 09:45:00,77.8,77.93,77.77,77.85,163378.0,61.0427,61.1447,61.0191,61.0819,163378.0
2017-08-08 09:50:00,77.85,77.94,77.78,77.8,129699.0,61.0819,61.1525,61.027,61.0427,129699.0
2017-08-08 09:55:00,77.82,77.86,77.4,77.43,129352.0,61.0584,61.0898,60.7288,60.7524,129352.0
2017-08-08 10:00:00,77.42,77.43,77.0,77.0,177334.0,60.7445,60.7524,60.415,60.415,177334.0
2017-08-08 10:05:00,77.02,77.54,76.99,77.2,102570.0,60.4307,60.8387,60.4071,60.5719,102570.0
2017-08-08 10:10:00,77.26,77.36,77.08,77.12,62229.0,60.619,60.6974,60.4778,60.5091,62229.0
2017-08-08 10:15:00,77.12,77.14,76.72,76.78,180729.0,60.5091,60.5248,60.1953,60.2424,180729.0
2017-08-08 10:20:00,76.78,77.27,76.72,77.04,154118.0,60.2424,60.6268,60.1953,60.4464,154118.0
2017-08-08 10:25:00,77.04,77.14,76.95,76.98,60505.0,60.4464,60.5248,60.3758,60.3993,60505.0
2017-08-08 10:30:00,76.98,77.22,76.89,77.19,88384.0,60.3993,60.5876,60.3287,60.5641,88384.0
2017-08-08 10:35:00,77.16,77.21,76.96,77.0,101580.0,60.5405,60.5798,60.3836,60.415,101580.0
2017-08-08 10:40:00,77.02,77.3,77.0,77.16,98325.0,60.4307,60.6504,60.415,60.5405,98325.0
2017-08-08 10:45:00,77.19,77.4,76.96,77.05,82140.0,60.5641,60.7288,60.3836,60.4542,82140.0
2017-08-08 10:50:00,77.11,77.25,76.97,77.01,90468.0,60.5013,60.6111,60.3914,60.4228,90468.0
2017-08-08 10:55:00,77.0,77.29,76.98,77.26,95321.0,60.415,60.6425,60.3993,60.619,95321.0
2017-08-08 11:00:00,77.24,77.4,77.18,77.34,108841.0,60.6033,60.7288,60.5562,60.6818,108841.0
2017-08-08 11:05:00,77.32,77.51,77.26,77.43,98174.0,60.6661,60.8151,60.619,60.7524,98174.0
2017-08-08 11:10:00,77.4,77.59,77.26,77.58,77271.0,60.7288,60.8779,60.619,60.8701,77271.0
2017-08-08 11:15:00,77.59,77.8,77.56,77.73,100713.0,60.8779,61.0427,60.8544,60.9878,100713.0
2017-08-08 11:20:00,77.72,77.82,77.6,77.62,108653.0,60.9799,61.0584,60.8858,60.9014,108653.0
2017-08-08 11:25:00,77.61,77.69,77.48,77.6,89577.0,60.8936,60.9564,60.7916,60.8858,89577.0
2017-08-08 11:30:00,77.6,77.68,77.56,77.56,84641.0,60.8858,60.9485,60.8544,60.8544,84641.0
2017-08-08 11:35:00,77.58,77.84,77.51,77.79,82879.0,60.8701,61.0741,60.8151,61.0348,82879.0
2017-08-08 11:40:00,77.77,77.82,77.67,77.69,44483.0,61.0191,61.0584,60.9407,60.9564,44483.0
2017-08-08 11:45:00,77.69,77.74,77.59,77.66,56598.0,60.9564,60.9956,60.8779,60.9328,56598.0
2017-08-08 11:50:00,77.65,77.88,77.64,77.83,34164.0,60.925,61.1054,60.9171,61.0662,34164.0
2017-08-08 11:55:00,77.85,77.95,77.79,77.85,45563.0,61.0819,61.1604,61.0348,61.0819,45563.0
2017-08-08 12:00:00,77.86,77.99,77.85,77.99,38364.0,61.0898,61.1917,61.0819,61.1917,38364.0
2017-08-08 12:05:00,78.0,78.15,77.98,78.14,88532.0,61.1996,61.3173,61.1839,61.3094,88532.0
2017-08-08 12:10:00,78.1,78.22,78.1,78.21,75031.0,61.2781,61.3722,61.2781,61.3644,75031.0
2017-08-08 12:15:00,78.21,78.28,78.2,78.25,65962.0,61.3644,61.4193,61.3565,61.3957,65962.0
2017-08-08 12:20:00,78.25,78.32,78.23,78.28,39281.0,61.3957,61.4507,61.3801,61.4193,39281.0
2017-08-08 12:25:00,78.3,78.3,78.23,78.28,112891.0,61.435,61.435,61.3801,61.4193,112891.0
2017-08-08 12:30:00,78.25,78.32,78.24,78.27,35375.0,61.3957,61.4507,61.3879,61.4114,35375.0
2017-08-08 12:35:00,78.28,78.3,78.23,78.23,39346.0,61.4193,61.435,61.3801,61.3801,39346.0
2017-08-08 12:40:00,78.24,78.24,78.14,78.16,80401.0,61.3879,61.3879,61.3094,61.3251,80401.0
2017-08-08 12:45:00,78.15,78.16,77.93,77.94,50203.0,61.3173,61.3251,61.1447,61.1525,50203.0
2017-08-08 12:50:00,77.94,77.98,77.89,77.98,92495.0,61.1525,61.1839,61.1133,61.1839,92495.0
2017-08-08 12:55:00,77.98,78.1,77.9,78.1,87336.0,61.1839,61.2781,61.1211,61.2781,87336.0
2017-08-08 13:00:00,78.09,78.28,78.05,78.28,44832.0,61.2702,61.4193,61.2388,61.4193,44832.0
2017-08-08 13:05:00,78.28,78.36,78.23,78.32,38055.0,61.4193,61.4821,61.3801,61.4507,38055.0
2017-08-08 13:10:00,78.31,78.31,77.99,78.02,70523.0,61.4428,61.4428,61.1917,61.2153,70523.0
2017-08-08 13:15:00,78.0,78.13,78.0,78.04,23587.0,61.1996,61.3016,61.1996,61.231,23587.0
2017-08-08 13:20:00,78.03,78.15,78.02,78.09,33925.0,61.2231,61.3173,61.2153,61.2702,33925.0
2017-08-08 13:25:00,78.09,78.11,77.9,77.9,34544.0,61.2702,61.2859,61.1211,61.1211,34544.0
2017-08-08 13:30:00,77.91,78.01,77.88,77.96,70603.0,61.129,61.2074,61.1054,61.1682,70603.0
2017-08-08 13:35:00,77.96,78.07,77.96,78.06,32433.0,61.1682,61.2545,61.1682,61.2467,32433.0
2017-08-08 13:40:00,78.03,78.04,78.0,78.03,27822.0,61.2231,61.231,61.1996,61.2231,27822.0
2017-08-08 13:45:00,78.03,78.06,78.0,78.03,24168.0,61.2231,61.2467,61.1996,61.2231,24168.0
2017-08-08 13:50:00,78.01,78.04,77.98,78.01,44591.0,61.2074,61.231,61.1839,61.2074,44591.0
2017-08-08 13:55:00,78.01,78.07,77.99,78.04,40046.0,61.2074,61.2545,61.1917,61.231,40046.0
2017-08-08 14:00:00,78.05,78.09,78.02,78.05,28400.0,61.2388,61.2702,61.2153,61.2388,28400.0
2017-08-08 14:05:00,78.04,78.07,77.99,78.06,51854.0,61.231,61.2545,61.1917,61.2467,51854.0
2017-08-08 14:10:00,78.06,78.07,78.01,78.03,45856.0,61.2467,61.2545,61.2074,61.2231,45856.0
2017-08-08 14:15:00,78.03,78.17,78.02,78.16,64417.0,61.2231,61.333,61.2153,61.3251,64417.0
2017-08-08 14:20:00,78.15,78.18,78.0,78.01,23886.0,61.3173,61.3408,61.1996,61.2074,23886.0
2017-08-08 14:25:00,78.02,78.12,77.99,78.1,42615.0,61.2153,61.2937,61.1917,61.2781,42615.0
2017-08-08 14:30:00,78.1,78.22,78.08,78.21,63369.0,61.2781,61.3722,61.2624,61.3644,63369.0
2017-08-08 14:35:00,78.21,78.29,78.17,78.27,53646.0,61.3644,61.4271,61.333,61.4114,53646.0
2017-08-08 14:40:00,78.27,78.3,78.23,78.29,48805.0,61.4114,61.435,61.3801,61.4271,48805.0
2017-08-08 14:45:00,78.29,78.42,78.27,78.38,87863.0,61.4271,61.5291,61.4114,61.4977,87863.0
2017-08-08 14:50:00,78.37,78.43,78.33,78.33,47889.0,61.4899,61.537,61.4585,61.4585,47889.0
2017-08-08 14:55:00,78.33,78.41,78.31,78.4,94732.0,61.4585,61.5213,61.4428,61.5134,94732.0
2017-08-08 15:00:00,78.4,78.47,78.38,78.41,68445.0,61.5134,61.5684,61.4977,61.5213,68445.0
2017-08-08 15:05:00,78.41,78.55,78.39,78.5,114939.0,61.5213,61.6311,61.5056,61.5919,114939.0
2017-08-08 15:10:00,78.51,78.58,78.43,78.51,114706.0,61.5997,61.6547,61.537,61.5997,114706.0
2017-08-08 15:15:00,78.5,78.52,78.43,78.46,70413.0,61.5919,61.6076,61.537,61.5605,70413.0
2017-08-08 15:20:00,78.46,78.51,78.38,78.43,183546.0,61.5605,61.5997,61.4977,61.537,183546.0
2017-08-08 15:25:00,78.42,78.48,78.4,78.45,145375.0,61.5291,61.5762,61.5134,61.5527,145375.0
2017-08-08 15:30:00,78.45,78.47,78.39,78.47,108065.0,61.5527,61.5684,61.5056,61.5684,108065.0
2017-08-08 15:35:00,78.47,78.57,78.42,78.49,212551.0,61.5684,61.6468,61.5291,61.5841,212551.0
2017-08-08 15:40:00,78.5,78.63,78.5,78.61,117693.0,61.5919,61.6939,61.5919,61.6782,117693.0
2017-08-08 15:45:00,78.61,78.66,78.53,78.55,139478.0,61.6782,61.7174,61.6154,61.6311,139478.0
2017-08-08 15:50:00,78.54,78.59,78.49,78.53,169900.0,61.6233,61.6625,61.5841,61.6154,169900.0
2017-08-08 15:55:00,78.53,78.59,78.49,78.57,226603.0,61.6154,61.6625,61.5841,61.6468,226603.0
2017-08-09 09:30:00,78.43,78.67,78.06,78.63,101577.0,61.537,61.7253,61.2467,61.6939,101577.0
2017-08-09 09:35:00,78.66,78.85,78.54,78.56,64625.0,61.7174,61.8665,61.6233,61.639,64625.0
2017-08-09 09:40:00,78.55,78.67,78.48,78.6,49809.0,61.6311,61.7253,61.5762,61.6704,49809.0
2017-08-09 09:45:00,78.6,78.77,78.52,78.75,36040.0,61.6704,61.8037,61.6076,61.7881,36040.0
2017-08-09 09:50:00,78.76,78.84,78.57,78.65,38123.0,61.7959,61.8587,61.6468,61.7096,38123.0
2017-08-09 09:55:00,78.65,78.85,78.62,78.82,39728.0,61.7096,61.8665,61.6861,61.843,39728.0
2017-08-09 10:00:00,78.79,78.79,78.5,78.54,44641.0,61.8194,61.8194,61.5919,61.6233,44641.0
2017-08-09 10:05:00,78.53,78.61,78.49,78.59,46751.0,61.6154,61.6782,61.5841,61.6625,46751.0
2017-08-09 10:10:00,78.6,78.64,78.56,78.57,47262.0,61.6704,61.7017,61.639,61.6468,47262.0
2017-08-09 10:15:00,78.56,78.71,78.55,78.55,115652.0,61.639,61.7567,61.6311,61.6311,115652.0
2017-08-09 10:20:00,78.56,78.63,78.53,78.54,39487.0,61.639,61.6939,61.6154,61.6233,39487.0
2017-08-09 10:25:00,78.54,78.66,78.49,78.63,96340.0,61.6233,61.7174,61.5841,61.6939,96340.0
2017-08-09 10:30:00,78.63,78.67,78.52,78.56,40570.0,61.6939,61.7253,61.6076,61.639,40570.0
2017-08-09 10:35:00,78.56,78.62,78.52,78.6,47379.0,61.639,61.6861,61.6076,61.6704,47379.0
2017-08-09 10:40:00,78.6,78.67,78.59,78.64,34712.0,61.6704,61.7253,61.6625,61.7017,34712.0
2017-08-09 10:45:00,78.63,78.72,78.63,78.71,35119.0,61.6939,61.7645,61.6939,61.7567,35119.0
2017-08-09 10:50:00,78.71,78.75,78.7,78.71,32796.0,61.7567,61.7881,61.7488,61.7567,32796.0
2017-08-09 10:55:00,78.71,78.85,78.7,78.84,57385.0,61.7567,61.8665,61.7488,61.8587,57385.0
2017-08-09 11:00:00,78.84,78.85,78.66,78.68,30055.0,61.8587,61.8665,61.7174,61.7331,30055.0
2017-08-09 11:05:00,78.67,78.79,78.66,78.78,44828.0,61.7253,61.8194,61.7174,61.8116,44828.0
2017-08-09 11:10:00,78.76,78.81,78.75,78.79,33346.0,61.7959,61.8351,61.7881,61.8194,33346.0
2017-08-09 11:15:00,78.78,78.85,78.75,78.75,55987.0,61.8116,61.8665,61.7881,61.7881,55987.0
2017-08-09 11:20:00,78.75,78.79,78.69,78.79,39383.0,61.7881,61.8194,61.741,61.8194,39383.0
2017-08-09 11:25:00,78.79,78.8,78.71,78.76,30657.0,61.8194,61.8273,61.7567,61.7959,30657.0
2017-08-09 11:30:00,78.76,78.89,78.76,78.84,45189.0,61.7959,61.8979,61.7959,61.8587,45189.0
2017-08-09 11:35:00,78.84,78.88,78.79,78.84,35869.0,61.8587,61.8901,61.8194,61.8587,35869.0
2017-08-09 11:40:00,78.84,78.9,78.83,78.86,26752.0,61.8587,61.9057,61.8508,61.8744,26752.0
2017-08-09 11:45:00,78.86,78.92,78.85,78.85,51404.0,61.8744,61.9214,61.8665,61.8665,51404.0
2017-08-09 11:50:00,78.85,78.95,78.84,78.93,41562.0,61.8665,61.945,61.8587,61.9293,41562.0
2017-08-09 11:55:00,78.92,79.11,78.92,79.07,89050.0,61.9214,62.0705,61.9214,62.0391,89050.0
2017-08-09 12:00:00,79.06,79.07,78.97,79.06,28700.0,62.0313,62.0391,61.9607,62.0313,28700.0
2017-08-09 12:05:00,79.06,79.07,78.98,79.01,19033.0,62.0313,62.0391,61.9685,61.9921,19033.0
2017-08-09 12:10:00,79.01,79.03,78.93,78.98,41641.0,61.9921,62.0077,61.9293,61.9685,41641.0
2017-08-09 12:15:00,78.98,79.04,78.95,78.98,17617.0,61.9685,62.0156,61.945,61.9685,17617.0
2017-08-09 12:20:00,78.98,79.03,78.93,79.02,36519.0,61.9685,62.0077,61.9293,61.9999,36519.0
2017-08-09 12:25:00,79.02,79.02,78.96,79.0,31926.0,61.9999,61.9999,61.9528,61.9842,31926.0
2017-08-09 12:30:00,78.96,79.01,78.93,78.99,26309.0,61.9528,61.9921,61.9293,61.9764,26309.0
2017-08-09 12:35:00,78.96,78.99,78.94,78.96,19822.0,61.9528,61.9764,61.9371,61.9528,19822.0
2017-08-09 12:40:00,78.97,79.02,78.95,78.96,15159.0,61.9607,61.9999,61.945,61.9528,15159.0
2017-08-09 12:45:00,78.96,79.01,78.96,79.01,28673.0,61.9528,61.9921,61.9528,61.9921,28673.0
2017-08-09 12:50:00,79.0,79.01,78.94,78.96,19221.0,61.9842,61.9921,61.9371,61.9528,19221.0
2017-08-09 12:55:00,78.96,79.01,78.95,79.01,80684.0,61.9528,61.9921,61.945,61.9921,80684.0
2017-08-09 13:00:00,79.01,79.07,78.98,79.0,28408.0,61.9921,62.0391,61.9685,61.9842,28408.0
2017-08-09 13:05:00,78.99,79.06,78.99,79.06,15306.0,61.9764,62.0313,61.9764,62.0313,15306.0
2017-08-09 13:10:00,79.05,79.06,78.99,78.99,15765.0,62.0234,62.0313,61.9764,61.9764,15765.0
2017-08-09 13:15:00,79.0,79.05,78.98,78.99,32955.0,61.9842,62.0234,61.9685,61.9764,32955.0
2017-08-09 13:20:00,78.99,79.04,78.98,79.01,24654.0,61.9764,62.0156,61.9685,61.9921,24654.0
2017-08-09 13:25:00,79.01,79.06,78.99,79.04,37135.0,61.9921,62.0313,61.9764,62.0156,37135.0
2017-08-09 13:30:00,79.05,79.07,79.04,79.05,16796.0,62.0234,62.0391,62.0156,62.0234,16796.0
2017-08-09 13:35:00,79.05,79.06,79.02,79.05,29637.0,62.0234,62.0313,61.9999,62.0234,29637.0
2017-08-09 13:40:00,79.06,79.22,79.05,79.18,48794.0,62.0313,62.1568,62.0234,62.1254,48794.0
2017-08-09 13:45:00,79.18,79.19,79.11,79.19,30233.0,62.1254,62.1333,62.0705,62.1333,30233.0
2017-08-09 13:50:00,79.2,79.21,79.11,79.14,32201.0,62.1411,62.149,62.0705,62.0941,32201.0
2017-08-09 13:55:00,79.14,79.2,79.12,79.2,30680.0,62.0941,62.1411,62.0784,62.1411,30680.0
2017-08-09 14:00:00,79.2,79.35,79.16,79.27,69621.0,62.1411,62.2588,62.1097,62.1961,69621.0
2017-08-09 14:05:00,79.26,79.26,79.16,79.18,21393.0,62.1882,62.1882,62.1097,62.1254,21393.0
2017-08-09 14:10:00,79.18,79.18,79.02,79.04,31733.0,62.1254,62.1254,61.9999,62.0156,31733.0
2017-08-09 14:15:00,79.04,79.08,79.01,79.03,48589.0,62.0156,62.047,61.9921,62.0077,48589.0
2017-08-09 14:20:00,79.02,79.06,78.99,79.04,47415.0,61.9999,62.0313,61.9764,62.0156,47415.0
2017-08-09 14:25:00,79.03,79.04,78.87,78.91,45520.0,62.0077,62.0156,61.8822,61.9136,45520.0
2017-08-09 14:30:00,78.91,78.97,78.87,78.92,41499.0,61.9136,61.9607,61.8822,61.9214,41499.0
2017-08-09 14:35:00,78.91,78.98,78.88,78.88,22972.0,61.9136,61.9685,61.8901,61.8901,22972.0
2017-08-09 14:40:00,78.89,78.91,78.81,78.84,21147.0,61.8979,61.9136,61.8351,61.8587,21147.0
2017-08-09 14:45:00,78.83,78.93,78.82,78.93,29884.0,61.8508,61.9293,61.843,61.9293,29884.0
2017-08-09 14:50:00,78.92,78.93,78.88,78.91,19877.0,61.9214,61.9293,61.8901,61.9136,19877.0
2017-08-09 14:55:00,78.91,78.94,78.88,78.91,21888.0,61.9136,61.9371,61.8901,61.9136,21888.0
2017-08-09 15:00:00,78.92,78.94,78.91,78.92,22822.0,61.9214,61.9371,61.9136,61.9214,22822.0
2017-08-09 15:05:00,78.92,78.93,78.87,78.9,38915.0,61.9214,61.9293,61.8822,61.9057,38915.0
2017-08-09 15:10:00,78.9,78.97,78.85,78.85,33910.0,61.9057,61.9607,61.8665,61.8665,33910.0
2017-08-09 15:15:00,78.85,78.95,78.83,78.95,65131.0,61.8665,61.945,61.8508,61.945,65131.0
2017-08-09 15:20:00,78.95,78.97,78.93,78.96,34921.0,61.945,61.9607,61.9293,61.9528,34921.0
2017-08-09 15:25:00,78.97,79.0,78.95,78.99,60176.0,61.9607,61.9842,61.945,61.9764,60176.0
2017-08-09 15:30:00,78.99,79.0,78.97,78.98,41178.0,61.9764,61.9842,61.9607,61.9685,41178.0
2017-08-09 15:35:00,79.0,79.07,78.99,79.06,45268.0,61.9842,62.0391,61.9764,62.0313,45268.0
2017-08-09 15:40:00,79.07,79.25,79.07,79.22,93515.0,62.0391,62.1804,62.0391,62.1568,93515.0
2017-08-09 15:45:00,79.23,79.35,79.21,79.32,139262.0,62.1647,62.2588,62.149,62.2353,139262.0
2017-08-09 15:50:00,79.32,79.34,79.26,79.34,112241.0,62.2353,62.251,62.1882,62.251,112241.0
2017-08-09 15:55:00,79.34,79.49,79.3,79.48,411615.0,62.251,62.3687,62.2196,62.3608,411615.0
2017-08-10 09:30:00,79.11,79.6,78.89,79.57,97636.0,62.0705,62.455,61.8979,62.4314,97636.0
2017-08-10 09:35:00,79.57,79.78,79.44,79.64,64763.0,62.4314,62.5962,62.3294,62.4864,64763.0
2017-08-10 09:40:00,79.61,79.61,79.31,79.46,31853.0,62.4628,62.4628,62.2274,62.3451,31853.0
2017-08-10 09:45:00,79.46,79.49,79.35,79.36,52986.0,62.3451,62.3687,62.2588,62.2667,52986.0
2017-08-10 09:50:00,79.36,79.51,79.33,79.49,58718.0,62.2667,62.3844,62.2431,62.3687,58718.0
2017-08-10 09:55:00,79.51,79.54,79.37,79.41,51585.0,62.3844,62.4079,62.2745,62.3059,51585.0
2017-08-10 10:00:00,79.41,79.41,79.16,79.37,71273.0,62.3059,62.3059,62.1097,62.2745,71273.0
2017-08-10 10:05:00,79.36,79.41,79.31,79.4,48208.0,62.2667,62.3059,62.2274,62.298,48208.0
2017-08-10 10:10:00,79.39,79.39,79.29,79.37,52865.0,62.2902,62.2902,62.2117,62.2745,52865.0
2017-08-10 10:15:00,79.37,79.4,79.29,79.39,31174.0,62.2745,62.298,62.2117,62.2902,31174.0
2017-08-10 10:20:00,79.39,79.39,79.32,79.33,17068.0,62.2902,62.2902,62.2353,62.2431,17068.0
2017-08-10 10:25:00,79.34,79.35,79.17,79.31,29260.0,62.251,62.2588,62.1176,62.2274,29260.0
2017-08-10 10:30:00,79.33,79.4,79.33,79.37,27598.0,62.2431,62.298,62.2431,62.2745,27598.0
2017-08-10 10:35:00,79.38,79.49,79.36,79.49,49771.0,62.2824,62.3687,62.2667,62.3687,49771.0
2017-08-10 10:40:00,79.49,79.58,79.47,79.57,29936.0,62.3687,62.4393,62.353,62.4314,29936.0
2017-08-10 10:45:00,79.57,79.57,79.5,79.55,18562.0,62.4314,62.4314,62.3765,62.4157,18562.0
2017-08-10 10:50:00,79.55,79.56,79.43,79.43,24637.0,62.4157,62.4236,62.3216,62.3216,24637.0
2017-08-10 10:55:00,79.42,79.46,79.35,79.39,101732.0,62.3137,62.3451,62.2588,62.2902,101732.0
2017-08-10 11:00:00,79.38,79.48,79.35,79.48,83879.0,62.2824,62.3608,62.2588,62.3608,83879.0
2017-08-10 11:05:00,79.48,79.74,79.47,79.68,57949.0,62.3608,62.5648,62.353,62.5177,57949.0
2017-08-10 11:10:00,79.68,79.69,79.5,79.63,57743.0,62.5177,62.5256,62.3765,62.4785,57743.0
2017-08-10 11:15:00,79.63,79.63,79.55,79.58,80528.0,62.4785,62.4785,62.4157,62.4393,80528.0
2017-08-10 11:20:00,79.58,79.78,79.53,79.69,64753.0,62.4393,62.5962,62.4,62.5256,64753.0
2017-08-10 11:25:00,79.69,79.94,79.68,79.94,54546.0,62.5256,62.7217,62.5177,62.7217,54546.0
2017-08-10 11:30:00,79.94,80.08,79.9,80.07,103189.0,62.7217,62.8316,62.6904,62.8237,103189.0
2017-08-10 11:35:00,80.08,80.09,80.03,80.06,35608.0,62.8316,62.8394,62.7924,62.8159,35608.0
2017-08-10 11:40:00,80.05,80.15,80.04,80.14,69515.0,62.808,62.8865,62.8002,62.8787,69515.0
2017-08-10 11:45:00,80.14,80.14,80.09,80.11,45444.0,62.8787,62.8787,62.8394,62.8551,45444.0
2017-08-10 11:50:00,80.11,80.26,80.05,80.2,168671.0,62.8551,62.9728,62.808,62.9257,168671.0
2017-08-10 11:55:00,80.2,80.28,80.13,80.21,53439.0,62.9257,62.9885,62.8708,62.9336,53439.0
2017-08-10 12:00:00,80.2,80.22,80.18,80.2,34084.0,62.9257,62.9414,62.91,62.9257,34084.0
2017-08-10 12:05:00,80.2,80.25,80.18,80.19,50358.0,62.9257,62.965,62.91,62.9179,50358.0
2017-08-10 12:10:00,80.19,80.23,80.15,80.15,30676.0,62.9179,62.9493,62.8865,62.8865,30676.0
2017-08-10 12:15:00,80.15,80.24,80.14,80.2,52522.0,62.8865,62.9571,62.8787,62.9257,52522.0
2017-08-10 12:20:00,80.19,80.24,80.17,80.22,40049.0,62.9179,62.9571,62.9022,62.9414,40049.0
2017-08-10 12:25:00,80.21,80.26,80.19,80.23,35575.0,62.9336,62.9728,62.9179,62.9493,35575.0
2017-08-10 12:30:00,80.24,80.25,80.21,80.21,37296.0,62.9571,62.965,62.9336,62.9336,37296.0
2017-08-10 12:35:00,80.22,80.26,80.21,80.22,38119.0,62.9414,62.9728,62.9336,62.9414,38119.0
2017-08-10 12:40:00,80.22,80.26,80.21,80.22,33717.0,62.9414,62.9728,62.9336,62.9414,33717.0
2017-08-10 12:45:00,80.23,80.25,80.2,80.23,38620.0,62.9493,62.965,62.9257,62.9493,38620.0
2017-08-10 12:50:00,80.24,80.27,80.23,80.27,24625.0,62.9571,62.9807,62.9493,62.9807,24625.0
2017-08-10 12:55:00,80.26,80.3,80.22,80.28,72699.0,62.9728,63.0042,62.9414,62.9885,72699.0
2017-08-10 13:00:00,80.28,80.29,80.22,80.27,63100.0,62.9885,62.9964,62.9414,62.9807,63100.0
2017-08-10 13:05:00,80.27,80.28,80.17,80.19,30438.0,62.9807,62.9885,62.9022,62.9179,30438.0
2017-08-10 13:10:00,80.2,80.26,80.18,80.23,23450.0,62.9257,62.9728,62.91,62.9493,23450.0
2017-08-10 13:15:00,80.22,80.22,80.14,80.18,26615.0,62.9414,62.9414,62.8787,62.91,26615.0
2017-08-10 13:20:00,80.18,80.2,80.17,80.18,18995.0,62.91,62.9257,62.9022,62.91,18995.0
2017-08-10 13:25:00,80.17,80.19,80.17,80.19,42656.0,62.9022,62.9179,62.9022,62.9179,42656.0
2017-08-10 13:30:00,80.18,80.22,80.17,80.21,35451.0,62.91,62.9414,62.9022,62.9336,35451.0
2017-08-10 13:35:00,80.21,80.23,80.19,80.19,26667.0,62.9336,62.9493,62.9179,62.9179,26667.0
2017-08-10 13:40:00,80.2,80.2,80.17,80.18,43905.0,62.9257,62.9257,62.9022,62.91,43905.0
2017-08-10 13:45:00,80.19,80.21,80.05,80.07,47912.0,62.9179,62.9336,62.808,62.8237,47912.0
2017-08-10 13:50:00,80.05,80.06,79.92,79.96,18347.0,62.808,62.8159,62.706,62.7374,18347.0
2017-08-10 13:55:00,79.96,79.96,79.83,79.9,32454.0,62.7374,62.7374,62.6354,62.6904,32454.0
2017-08-10 14:00:00,79.9,79.91,79.83,79.86,17451.0,62.6904,62.6982,62.6354,62.659,17451.0
2017-08-10 14:05:00,79.86,79.89,79.8,79.84,26110.0,62.659,62.6825,62.6119,62.6433,26110.0
2017-08-10 14:10:00,79.84,79.86,79.81,79.85,20945.0,62.6433,62.659,62.6197,62.6511,20945.0
2017-08-10 14:15:00,79.86,79.87,79.8,79.87,23395.0,62.659,62.6668,62.6119,62.6668,23395.0
2017-08-10 14:20:00,79.86,79.97,79.85,79.91,34774.0,62.659,62.7453,62.6511,62.6982,34774.0
2017-08-10 14:25:00,79.9,79.99,79.9,79.94,20158.0,62.6904,62.761,62.6904,62.7217,20158.0
2017-08-10 14:30:00,79.95,80.06,79.95,79.96,32770.0,62.7296,62.8159,62.7296,62.7374,32770.0
2017-08-10 14:35:00,79.95,79.97,79.92,79.93,33880.0,62.7296,62.7453,62.706,62.7139,33880.0
2017-08-10 14:40:00,79.94,79.95,79.89,79.9,17046.0,62.7217,62.7296,62.6825,62.6904,17046.0
2017-08-10 14:45:00,79.9,79.97,79.89,79.97,25018.0,62.6904,62.7453,62.6825,62.7453,25018.0
2017-08-10 14:50:00,79.96,79.97,79.9,79.9,17292.0,62.7374,62.7453,62.6904,62.6904,17292.0
2017-08-10 14:55:00,79.89,79.9,79.74,79.75,30902.0,62.6825,62.6904,62.5648,62.5727,30902.0
2017-08-10 15:00:00,79.76,79.81,79.7,79.7,26337.0,62.5805,62.6197,62.5334,62.5334,26337.0
2017-08-10 15:05:00,79.7,79.74,79.68,79.69,28393.0,62.5334,62.5648,62.5177,62.5256,28393.0
2017-08-10 15:10:00,79.68,79.69,79.57,79.58,32004.0,62.5177,62.5256,62.4314,62.4393,32004.0
2017-08-10 15:15:00,79.57,79.57,79.5,79.53,36252.0,62.4314,62.4314,62.3765,62.4,36252.0
2017-08-10 15:20:00,79.54,79.54,79.47,79.5,30442.0,62.4079,62.4079,62.353,62.3765,30442.0
2017-08-10 15:25:00,79.49,79.49,79.4,79.42,32536.0,62.3687,62.3687,62.298,62.3137,32536.0
2017-08-10 15:30:00,79.42,79.47,79.37,79.42,73738.0,62.3137,62.353,62.2745,62.3137,73738.0
2017-08-10 15:35:00,79.42,79.46,79.34,79.37,95669.0,62.3137,62.3451,62.251,62.2745,95669.0
2017-08-10 15:40:00,79.36,79.37,79.27,79.27,55095.0,62.2667,62.2745,62.1961,62.1961,55095.0
2017-08-10 15:45:00,79.26,79.3,79.18,79.21,84278.0,62.1882,62.2196,62.1254,62.149,84278.0
2017-08-10 15:50:00,79.2,79.33,79.19,79.27,105786.0,62.1411,62.2431,62.1333,62.1961,105786.0
2017-08-10 15:55:00,79.28,79.3,79.11,79.15,271739.0,62.2039,62.2196,62.0705,62.1019,271739.0
2017-08-11 09:30:00,78.95,79.19,78.95,79.1,156527.0,61.945,62.1333,61.945,62.0627,156527.0
2017-08-11 09:35:00,79.13,79.28,79.04,79.23,117160.0,62.0862,62.2039,62.0156,62.1647,117160.0
2017-08-11 09:40:00,79.23,79.32,79.13,79.32,41226.0,62.1647,62.2353,62.0862,62.2353,41226.0
2017-08-11 09:45:00,79.33,79.33,79.03,79.13,102987.0,62.2431,62.2431,62.0077,62.0862,102987.0
2017-08-11 09:50:00,79.1,79.29,79.1,79.25,50463.0,62.0627,62.2117,62.0627,62.1804,50463.0
2017-08-11 09:55:00,79.25,79.35,79.01,79.04,55928.0,62.1804,62.2588,61.9921,62.0156,55928.0
2017-08-11 10:00:00,79.03,79.08,78.96,79.0,50381.0,62.0077,62.047,61.9528,61.9842,50381.0
2017-08-11 10:05:00,78.99,79.11,78.97,79.04,38363.0,61.9764,62.0705,61.9607,62.0156,38363.0
2017-08-11 10:10:00,79.04,79.13,79.03,79.06,21039.0,62.0156,62.0862,62.0077,62.0313,21039.0
2017-08-11 10:15:00,79.06,79.07,78.95,79.01,34022.0,62.0313,62.0391,61.945,61.9921,34022.0
2017-08-11 10:20:00,79.0,79.07,78.96,79.02,50230.0,61.9842,62.0391,61.9528,61.9999,50230.0
2017-08-11 10:25:00,79.03,79.17,79.02,79.17,31849.0,62.0077,62.1176,61.9999,62.1176,31849.0
2017-08-11 10:30:00,79.17,79.34,79.16,79.33,26934.0,62.1176,62.251,62.1097,62.2431,26934.0
2017-08-11 10:35:00,79.33,79.47,79.32,79.45,19648.0,62.2431,62.353,62.2353,62.3373,19648.0
2017-08-11 10:40:00,79.46,79.59,79.45,79.54,26173.0,62.3451,62.4471,62.3373,62.4079,26173.0
2017-08-11 10:45:00,79.55,79.55,79.43,79.47,26314.0,62.4157,62.4157,62.3216,62.353,26314.0
2017-08-11 10:50:00,79.47,79.65,79.44,79.64,20825.0,62.353,62.4942,62.3294,62.4864,20825.0
2017-08-11 10:55:00,79.64,79.69,79.6,79.65,22563.0,62.4864,62.5256,62.455,62.4942,22563.0
2017-08-11 11:00:00,79.64,79.65,79.54,79.56,30089.0,62.4864,62.4942,62.4079,62.4236,30089.0
2017-08-11 11:05:00,79.56,79.64,79.56,79.64,26218.0,62.4236,62.4864,62.4236,62.4864,26218.0
2017-08-11 11:10:00,79.64,79.64,79.5,79.52,21900.0,62.4864,62.4864,62.3765,62.3922,21900.0
2017-08-11 11:15:00,79.52,79.54,79.47,79.5,28155.0,62.3922,62.4079,62.353,62.3765,28155.0
2017-08-11 11:20:00,79.48,79.53,79.41,79.5,39879.0,62.3608,62.4,62.3059,62.3765,39879.0
2017-08-11 11:25:00,79.51,79.55,79.39,79.39,19977.0,62.3844,62.4157,62.2902,62.2902,19977.0
2017-08-11 11:30:00,79.4,79.42,79.32,79.41,15633.0,62.298,62.3137,62.2353,62.3059,15633.0
2017-08-11 11:35:00,79.41,79.47,79.4,79.44,27962.0,62.3059,62.353,62.298,62.3294,27962.0
2017-08-11 11:40:00,79.44,79.47,79.37,79.42,23227.0,62.3294,62.353,62.2745,62.3137,23227.0
2017-08-11 11:45:00,79.43,79.56,79.42,79.52,35719.0,62.3216,62.4236,62.3137,62.3922,35719.0
2017-08-11 11:50:00,79.51,79.58,79.5,79.57,19382.0,62.3844,62.4393,62.3765,62.4314,19382.0
2017-08-11 11:55:00,79.56,79.58,79.47,79.48,14134.0,62.4236,62.4393,62.353,62.3608,14134.0
2017-08-11 12:00:00,79.49,79.52,79.39,79.41,23087.0,62.3687,62.3922,62.2902,62.3059,23087.0
2017-08-11 12:05:00,79.41,79.44,79.32,79.34,12925.0,62.3059,62.3294,62.2353,62.251,12925.0
2017-08-11 12:10:00,79.35,79.41,79.34,79.39,11295.0,62.2588,62.3059,62.251,62.2902,11295.0
2017-08-11 12:15:00,79.39,79.41,79.36,79.4,11446.0,62.2902,62.3059,62.2667,62.298,11446.0
2017-08-11 12:20:00,79.4,79.41,79.3,79.32,34940.0,62.298,62.3059,62.2196,62.2353,34940.0
2017-08-11 12:25:00,79.33,79.38,79.32,79.38,9734.0,62.2431,62.2824,62.2353,62.2824,9734.0
2017-08-11 12:30:00,79.36,79.39,79.3,79.36,10547.0,62.2667,62.2902,62.2196,62.2667,10547.0
2017-08-11 12:35:00,79.34,79.44,79.34,79.44,10053.0,62.251,62.3294,62.251,62.3294,10053.0
2017-08-11 12:40:00,79.44,79.49,79.41,79.48,16223.0,62.3294,62.3687,62.3059,62.3608,16223.0
2017-08-11 12:45:00,79.49,79.53,79.46,79.51,12098.0,62.3687,62.4,62.3451,62.3844,12098.0
2017-08-11 12:50:00,79.5,79.53,79.46,79.5,14411.0,62.3765,62.4,62.3451,62.3765,14411.0
2017-08-11 12:55:00,79.5,79.54,79.46,79.47,28480.0,62.3765,62.4079,62.3451,62.353,28480.0
2017-08-11 13:00:00,79.47,79.52,79.46,79.51,8983.0,62.353,62.3922,62.3451,62.3844,8983.0
2017-08-11 13:05:00,79.52,79.57,79.5,79.55,10931.0,62.3922,62.4314,62.3765,62.4157,10931.0
2017-08-11 13:10:00,79.56,79.56,79.5,79.51,7883.0,62.4236,62.4236,62.3765,62.3844,7883.0
2017-08-11 13:15:00,79.5,79.57,79.5,79.54,14384.0,62.3765,62.4314,62.3765,62.4079,14384.0
2017-08-11 13:20:00,79.55,79.59,79.53,79.55,16111.0,62.4157,62.4471,62.4,62.4157,16111.0
2017-08-11 13:25:00,79.54,79.59,79.54,79.58,11818.0,62.4079,62.4471,62.4079,62.4393,11818.0
2017-08-11 13:30:00,79.58,79.59,79.56,79.58,9456.0,62.4393,62.4471,62.4236,62.4393,9456.0
2017-08-11 13:35:00,79.59,79.68,79.56,79.67,42839.0,62.4471,62.5177,62.4236,62.5099,42839.0
2017-08-11 13:40:00,79.66,79.68,79.62,79.63,10060.0,62.502,62.5177,62.4707,62.4785,10060.0
2017-08-11 13:45:00,79.65,79.68,79.64,79.67,16150.0,62.4942,62.5177,62.4864,62.5099,16150.0
2017-08-11 13:50:00,79.67,79.72,79.66,79.7,21958.0,62.5099,62.5491,62.502,62.5334,21958.0
2017-08-11 13:55:00,79.69,79.79,79.69,79.79,21950.0,62.5256,62.604,62.5256,62.604,21950.0
2017-08-11 14:00:00,79.8,79.81,79.75,79.76,14684.0,62.6119,62.6197,62.5727,62.5805,14684.0
2017-08-11 14:05:00,79.77,79.77,79.71,79.75,10481.0,62.5884,62.5884,62.5413,62.5727,10481.0
2017-08-11 14:10:00,79.75,79.77,79.71,79.74,10986.0,62.5727,62.5884,62.5413,62.5648,10986.0
2017-08-11 14:15:00,79.75,79.78,79.72,79.72,15507.0,62.5727,62.5962,62.5491,62.5491,15507.0
2017-08-11 14:20:00,79.72,79.75,79.67,79.67,13249.0,62.5491,62.5727,62.5099,62.5099,13249.0
2017-08-11 14:25:00,79.67,79.7,79.65,79.68,25534.0,62.5099,62.5334,62.4942,62.5177,25534.0
2017-08-11 14:30:00,79.67,79.71,79.64,79.65,21493.0,62.5099,62.5413,62.4864,62.4942,21493.0
2017-08-11 14:35:00,79.65,79.66,79.59,79.63,35014.0,62.4942,62.502,62.4471,62.4785,35014.0
2017-08-11 14:40:00,79.63,79.68,79.62,79.63,17705.0,62.4785,62.5177,62.4707,62.4785,17705.0
2017-08-11 14:45:00,79.62,79.67,79.58,79.59,11905.0,62.4707,62.5099,62.4393,62.4471,11905.0
2017-08-11 14:50:00,79.6,79.61,79.49,79.49,19813.0,62.455,62.4628,62.3687,62.3687,19813.0
2017-08-11 14:55:00,79.5,79.54,79.42,79.44,17758.0,62.3765,62.4079,62.3137,62.3294,17758.0
2017-08-11 15:00:00,79.45,79.49,79.44,79.46,23183.0,62.3373,62.3687,62.3294,62.3451,23183.0
2017-08-11 15:05:00,79.46,79.49,79.39,79.39,22958.0,62.3451,62.3687,62.2902,62.2902,22958.0
2017-08-11 15:10:00,79.39,79.47,79.38,79.43,16165.0,62.2902,62.353,62.2824,62.3216,16165.0
2017-08-11 15:15:00,79.42,79.43,79.37,79.39,22850.0,62.3137,62.3216,62.2745,62.2902,22850.0
2017-08-11 15:20:00,79.4,79.46,79.39,79.46,17213.0,62.298,62.3451,62.2902,62.3451,17213.0
2017-08-11 15:25:00,79.45,79.49,79.43,79.47,22152.0,62.3373,62.3687,62.3216,62.353,22152.0
2017-08-11 15:30:00,79.47,79.51,79.46,79.5,34324.0,62.353,62.3844,62.3451,62.3765,34324.0
2017-08-11 15:35:00,79.5,79.54,79.47,79.54,56862.0,62.3765,62.4079,62.353,62.4079,56862.0
2017-08-11 15:40:00,79.54,79.54,79.47,79.48,35762.0,62.4079,62.4079,62.353,62.3608,35762.0
2017-08-11 15:45:00,79.48,79.58,79.48,79.54,63842.0,62.3608,62.4393,62.3608,62.4079,63842.0
2017-08-11 15:50:00,79.54,79.55,79.5,79.51,61563.0,62.4079,62.4157,62.3765,62.3844,61563.0
2017-08-11 15:55:00,79.51,79.52,79.38,79.42,131371.0,62.3844,62.3922,62.2824,62.3137,131371.0
2017-08-14 09:30:00,79.54,79.99,79.52,79.88,135517.0,62.4079,62.761,62.3922,62.6747,135517.0
2017-08-14 09:35:00,79.88,79.98,79.75,79.93,27194.0,62.6747,62.7531,62.5727,62.7139,27194.0
2017-08-14 09:40:00,79.91,79.94,79.76,79.77,27011.0,62.6982,62.7217,62.5805,62.5884,27011.0
2017-08-14 09:45:00,79.78,79.99,79.78,79.92,30532.0,62.5962,62.761,62.5962,62.706,30532.0
2017-08-14 09:50:00,79.92,79.98,79.8,79.96,17008.0,62.706,62.7531,62.6119,62.7374,17008.0
2017-08-14 09:55:00,79.97,79.97,79.83,79.85,25084.0,62.7453,62.7453,62.6354,62.6511,25084.0
2017-08-14 10:00:00,79.86,79.9,79.69,79.76,36792.0,62.659,62.6904,62.5256,62.5805,36792.0
2017-08-14 10:05:00,79.75,79.82,79.68,79.68,23561.0,62.5727,62.6276,62.5177,62.5177,23561.0
2017-08-14 10:10:00,79.67,79.71,79.53,79.55,33143.0,62.5099,62.5413,62.4,62.4157,33143.0
2017-08-14 10:15:00,79.54,79.64,79.54,79.59,13636.0,62.4079,62.4864,62.4079,62.4471,13636.0
2017-08-14 10:20:00,79.6,79.61,79.52,79.58,52549.0,62.455,62.4628,62.3922,62.4393,52549.0
2017-08-14 10:25:00,79.58,79.62,79.54,79.61,19118.0,62.4393,62.4707,62.4079,62.4628,19118.0
2017-08-14 10:30:00,79.63,79.66,79.59,79.65,20321.0,62.4785,62.502,62.4471,62.4942,20321.0
2017-08-14 10:35:00,79.65,79.79,79.65,79.73,16997.0,62.4942,62.604,62.4942,62.557,16997.0
2017-08-14 10:40:00,79.72,79.8,79.69,79.78,19413.0,62.5491,62.6119,62.5256,62.5962,19413.0
2017-08-14 10:45:00,79.79,79.98,79.79,79.96,35452.0,62.604,62.7531,62.604,62.7374,35452.0
2017-08-14 10:50:00,79.97,80.14,79.96,80.05,48704.0,62.7453,62.8787,62.7374,62.808,48704.0
2017-08-14 10:55:00,80.04,80.05,79.98,79.99,17236.0,62.8002,62.808,62.7531,62.761,17236.0
2017-08-14 11:00:00,79.99,80.07,79.99,80.04,15893.0,62.761,62.8237,62.761,62.8002,15893.0
2017-08-14 11:05:00,80.03,80.03,79.84,79.84,24185.0,62.7924,62.7924,62.6433,62.6433,24185.0
2017-08-14 11:10:00,79.84,79.9,79.83,79.89,23892.0,62.6433,62.6904,62.6354,62.6825,23892.0
2017-08-14 11:15:00,79.88,79.89,79.84,79.87,21724.0,62.6747,62.6825,62.6433,62.6668,21724.0
2017-08-14 11:20:00,79.86,79.92,79.86,79.88,18196.0,62.659,62.706,62.659,62.6747,18196.0
2017-08-14 11:25:00,79.89,79.96,79.89,79.95,15536.0,62.6825,62.7374,62.6825,62.7296,15536.0
2017-08-14 11:30:00,79.95,79.99,79.92,79.92,16362.0,62.7296,62.761,62.706,62.706,16362.0
2017-08-14 11:35:00,79.92,79.95,79.91,79.91,19992.0,62.706,62.7296,62.6982,62.6982,19992.0
2017-08-14 11:40:00,79.92,79.98,79.91,79.93,10441.0,62.706,62.7531,62.6982,62.7139,10441.0
2017-08-14 11:45:00,79.93,80.0,79.91,79.96,52132.0,62.7139,62.7688,62.6982,62.7374,52132.0
2017-08-14 11:50:00,79.95,79.98,79.93,79.97,13911.0,62.7296,62.7531,62.7139,62.7453,13911.0
2017-08-14 11:55:00,79.97,79.98,79.88,79.88,22823.0,62.7453,62.7531,62.6747,62.6747,22823.0
2017-08-14 12:00:00,79.87,79.9,79.85,79.85,18423.0,62.6668,62.6904,62.6511,62.6511,18423.0
2017-08-14 12:05:00,79.85,79.89,79.84,79.87,15038.0,62.6511,62.6825,62.6433,62.6668,15038.0
2017-08-14 12:10:00,79.87,79.89,79.83,79.85,10087.0,62.6668,62.6825,62.6354,62.6511,10087.0
2017-08-14 12:15:00,79.85,79.85,79.79,79.8,10874.0,62.6511,62.6511,62.604,62.6119,10874.0
2017-08-14 12:20:00,79.8,79.8,79.71,79.71,14166.0,62.6119,62.6119,62.5413,62.5413,14166.0
2017-08-14 12:25:00,79.72,79.73,79.64,79.64,11856.0,62.5491,62.557,62.4864,62.4864,11856.0
2017-08-14 12:30:00,79.65,79.69,79.64,79.68,10144.0,62.4942,62.5256,62.4864,62.5177,10144.0
2017-08-14 12:35:00,79.68,79.69,79.64,79.64,15308.0,62.5177,62.5256,62.4864,62.4864,15308.0
2017-08-14 12:40:00,79.64,79.67,79.63,79.66,20405.0,62.4864,62.5099,62.4785,62.502,20405.0
2017-08-14 12:45:00,79.65,79.69,79.63,79.65,15396.0,62.4942,62.5256,62.4785,62.4942,15396.0
2017-08-14 12:50:00,79.65,79.67,79.63,79.67,31661.0,62.4942,62.5099,62.4785,62.5099,31661.0
2017-08-14 12:55:00,79.67,79.73,79.64,79.72,52109.0,62.5099,62.557,62.4864,62.5491,52109.0
2017-08-14 13:00:00,79.72,79.79,79.67,79.68,18404.0,62.5491,62.604,62.5099,62.5177,18404.0
2017-08-14 13:05:00,79.68,79.74,79.68,79.7,17678.0,62.5177,62.5648,62.5177,62.5334,17678.0
2017-08-14 13:10:00,79.7,79.72,79.62,79.62,17513.0,62.5334,62.5491,62.4707,62.4707,17513.0
2017-08-14 13:15:00,79.61,79.61,79.49,79.51,19948.0,62.4628,62.4628,62.3687,62.3844,19948.0
2017-08-14 13:20:00,79.51,79.51,79.41,79.42,11602.0,62.3844,62.3844,62.3059,62.3137,11602.0
2017-08-14 13:25:00,79.42,79.44,79.41,79.41,14912.0,62.3137,62.3294,62.3059,62.3059,14912.0
2017-08-14 13:30:00,79.42,79.46,79.42,79.43,15265.0,62.3137,62.3451,62.3137,62.3216,15265.0
2017-08-14 13:35:00,79.42,79.45,79.38,79.39,27711.0,62.3137,62.3373,62.2824,62.2902,27711.0
2017-08-14 13:40:00,79.38,79.39,79.33,79.33,29637.0,62.2824,62.2902,62.2431,62.2431,29637.0
2017-08-14 13:45:00,79.33,79.35,79.19,79.21,40958.0,62.2431,62.2588,62.1333,62.149,40958.0
2017-08-14 13:50:00,79.22,79.26,79.21,79.26,22610.0,62.1568,62.1882,62.149,62.1882,22610.0
2017-08-14 13:55:00,79.26,79.29,79.21,79.24,22149.0,62.1882,62.2117,62.149,62.1725,22149.0
2017-08-14 14:00:00,79.23,79.27,79.21,79.27,18274.0,62.1647,62.1961,62.149,62.1961,18274.0
2017-08-14 14:05:00,79.27,79.3,79.24,79.27,21847.0,62.1961,62.2196,62.1725,62.1961,21847.0
2017-08-14 14:10:00,79.27,79.28,79.2,79.21,24341.0,62.1961,62.2039,62.1411,62.149,24341.0
2017-08-14 14:15:00,79.22,79.23,79.2,79.23,14640.0,62.1568,62.1647,62.1411,62.1647,14640.0
2017-08-14 14:20:00,79.23,79.24,79.21,79.21,15263.0,62.1647,62.1725,62.149,62.149,15263.0
2017-08-14 14:25:00,79.22,79.22,79.19,79.2,16679.0,62.1568,62.1568,62.1333,62.1411,16679.0
2017-08-14 14:30:00,79.2,79.24,79.19,79.24,26900.0,62.1411,62.1725,62.1333,62.1725,26900.0
2017-08-14 14:35:00,79.23,79.38,79.23,79.37,44308.0,62.1647,62.2824,62.1647,62.2745,44308.0
2017-08-14 14:40:00,79.37,79.49,79.37,79.44,40372.0,62.2745,62.3687,62.2745,62.3294,40372.0
2017-08-14 14:45:00,79.45,79.48,79.31,79.31,36041.0,62.3373,62.3608,62.2274,62.2274,36041.0
2017-08-14 14:50:00,79.3,79.33,79.25,79.3,33418.0,62.2196,62.2431,62.1804,62.2196,33418.0
2017-08-14 14:55:00,79.3,79.34,79.27,79.29,27376.0,62.2196,62.251,62.1961,62.2117,27376.0
2017-08-14 15:00:00,79.3,79.33,79.23,79.26,33968.0,62.2196,62.2431,62.1647,62.1882,33968.0
2017-08-14 15:05:00,79.27,79.31,79.21,79.23,36705.0,62.1961,62.2274,62.149,62.1647,36705.0
2017-08-14 15:10:00,79.22,79.32,79.22,79.32,21514.0,62.1568,62.2353,62.1568,62.2353,21514.0
2017-08-14 15:15:00,79.33,79.33,79.26,79.31,25298.0,62.2431,62.2431,62.1882,62.2274,25298.0
2017-08-14 15:20:00,79.31,79.37,79.31,79.34,27360.0,62.2274,62.2745,62.2274,62.251,27360.0
2017-08-14 15:25:00,79.34,79.43,79.34,79.42,31523.0,62.251,62.3216,62.251,62.3137,31523.0
2017-08-14 15:30:00,79.43,79.43,79.35,79.38,45598.0,62.3216,62.3216,62.2588,62.2824,45598.0
2017-08-14 15:35:00,79.37,79.38,79.22,79.22,36640.0,62.2745,62.2824,62.1568,62.1568,36640.0
2017-08-14 15:40:00,79.22,79.28,79.19,79.2,51735.0,62.1568,62.2039,62.1333,62.1411,51735.0
2017-08-14 15:45:00,79.19,79.31,79.17,79.23,78006.0,62.1333,62.2274,62.1176,62.1647,78006.0
2017-08-14 15:50:00,79.23,79.29,79.23,79.28,73803.0,62.1647,62.2117,62.1647,62.2039,73803.0
2017-08-14 15:55:00,79.29,79.35,79.21,79.23,195694.0,62.2117,62.2588,62.149,62.1647,195694.0
2017-08-15 09:30:00,79.46,79.48,78.91,79.39,95759.0,62.3451,62.3608,61.9136,62.2902,95759.0
2017-08-15 09:35:00,79.33,79.45,79.29,79.45,50187.0,62.2431,62.3373,62.2117,62.3373,50187.0
2017-08-15 09:40:00,79.43,79.56,79.33,79.36,22116.0,62.3216,62.4236,62.2431,62.2667,22116.0
2017-08-15 09:45:00,79.33,79.39,79.2,79.2,23937.0,62.2431,62.2902,62.1411,62.1411,23937.0
2017-08-15 09:50:00,79.2,79.38,79.18,79.29,23021.0,62.1411,62.2824,62.1254,62.2117,23021.0
2017-08-15 09:55:00,79.29,79.36,79.21,79.33,12610.0,62.2117,62.2667,62.149,62.2431,12610.0
2017-08-15 10:00:00,79.3,79.32,79.18,79.21,18649.0,62.2196,62.2353,62.1254,62.149,18649.0
2017-08-15 10:05:00,79.21,79.31,79.19,79.3,23500.0,62.149,62.2274,62.1333,62.2196,23500.0
2017-08-15 10:10:00,79.29,79.39,79.27,79.35,14892.0,62.2117,62.2902,62.1961,62.2588,14892.0
2017-08-15 10:15:00,79.36,79.45,79.28,79.45,13069.0,62.2667,62.3373,62.2039,62.3373,13069.0
2017-08-15 10:20:00,79.45,79.48,79.34,79.34,14610.0,62.3373,62.3608,62.251,62.251,14610.0
2017-08-15 10:25:00,79.34,79.4,79.28,79.34,14649.0,62.251,62.298,62.2039,62.251,14649.0
2017-08-15 10:30:00,79.34,79.34,79.18,79.22,18285.0,62.251,62.251,62.1254,62.1568,18285.0
2017-08-15 10:35:00,79.23,79.3,79.23,79.3,17546.0,62.1647,62.2196,62.1647,62.2196,17546.0
2017-08-15 10:40:00,79.3,79.3,79.22,79.27,16199.0,62.2196,62.2196,62.1568,62.1961,16199.0
2017-08-15 10:45:00,79.28,79.39,79.27,79.37,20378.0,62.2039,62.2902,62.1961,62.2745,20378.0
2017-08-15 10:50:00,79.36,79.39,79.29,79.36,19566.0,62.2667,62.2902,62.2117,62.2667,19566.0
2017-08-15 10:55:00,79.38,79.58,79.34,79.51,43360.0,62.2824,62.4393,62.251,62.3844,43360.0
2017-08-15 11:00:00,79.53,79.6,79.5,79.53,19229.0,62.4,62.455,62.3765,62.4,19229.0
2017-08-15 11:05:00,79.53,79.53,79.45,79.5,25545.0,62.4,62.4,62.3373,62.3765,25545.0
2017-08-15 11:10:00,79.5,79.61,79.49,79.55,26995.0,62.3765,62.4628,62.3687,62.4157,26995.0
2017-08-15 11:15:00,79.56,79.59,79.54,79.58,42791.0,62.4236,62.4471,62.4079,62.4393,42791.0
2017-08-15 11:20:00,79.58,79.6,79.53,79.58,24510.0,62.4393,62.455,62.4,62.4393,24510.0
2017-08-15 11:25:00,79.57,79.61,79.56,79.59,35879.0,62.4314,62.4628,62.4236,62.4471,35879.0
2017-08-15 11:30:00,79.59,79.64,79.57,79.64,20057.0,62.4471,62.4864,62.4314,62.4864,20057.0
2017-08-15 11:35:00,79.65,79.67,79.59,79.59,16099.0,62.4942,62.5099,62.4471,62.4471,16099.0
2017-08-15 11:40:00,79.61,79.67,79.57,79.62,16153.0,62.4628,62.5099,62.4314,62.4707,16153.0
2017-08-15 11:45:00,79.61,79.62,79.55,79.58,17520.0,62.4628,62.4707,62.4157,62.4393,17520.0
2017-08-15 11:50:00,79.57,79.6,79.56,79.57,16306.0,62.4314,62.455,62.4236,62.4314,16306.0
2017-08-15 11:55:00,79.57,79.58,79.51,79.54,12417.0,62.4314,62.4393,62.3844,62.4079,12417.0
2017-08-15 12:00:00,79.53,79.6,79.52,79.58,13149.0,62.4,62.455,62.3922,62.4393,13149.0
2017-08-15 12:05:00,79.58,79.59,79.53,79.54,11584.0,62.4393,62.4471,62.4,62.4079,11584.0
2017-08-15 12:10:00,79.55,79.55,79.46,79.48,8535.0,62.4157,62.4157,62.3451,62.3608,8535.0
2017-08-15 12:15:00,79.49,79.55,79.49,79.53,10039.0,62.3687,62.4157,62.3687,62.4,10039.0
2017-08-15 12:20:00,79.54,79.58,79.52,79.58,14877.0,62.4079,62.4393,62.3922,62.4393,14877.0
2017-08-15 12:25:00,79.57,79.61,79.56,79.59,21477.0,62.4314,62.4628,62.4236,62.4471,21477.0
2017-08-15 12:30:00,79.59,79.61,79.57,79.59,9058.0,62.4471,62.4628,62.4314,62.4471,9058.0
2017-08-15 12:35:00,79.59,79.63,79.58,79.61,11731.0,62.4471,62.4785,62.4393,62.4628,11731.0
2017-08-15 12:40:00,79.6,79.65,79.6,79.63,18980.0,62.455,62.4942,62.455,62.4785,18980.0
2017-08-15 12:45:00,79.63,79.65,79.6,79.6,11883.0,62.4785,62.4942,62.455,62.455,11883.0
2017-08-15 12:50:00,79.6,79.61,79.47,79.48,23314.0,62.455,62.4628,62.353,62.3608,23314.0
2017-08-15 12:55:00,79.48,79.48,79.34,79.34,18977.0,62.3608,62.3608,62.251,62.251,18977.0
2017-08-15 13:00:00,79.34,79.34,79.24,79.29,17124.0,62.251,62.251,62.1725,62.2117,17124.0
2017-08-15 13:05:00,79.3,79.31,79.26,79.3,24540.0,62.2196,62.2274,62.1882,62.2196,24540.0
2017-08-15 13:10:00,79.29,79.37,79.26,79.36,28547.0,62.2117,62.2745,62.1882,62.2667,28547.0
2017-08-15 13:15:00,79.36,79.43,79.36,79.43,12100.0,62.2667,62.3216,62.2667,62.3216,12100.0
2017-08-15 13:20:00,79.45,79.45,79.39,79.4,11354.0,62.3373,62.3373,62.2902,62.298,11354.0
2017-08-15 13:25:00,79.41,79.41,79.31,79.34,13938.0,62.3059,62.3059,62.2274,62.251,13938.0
2017-08-15 13:30:00,79.35,79.39,79.33,79.36,20206.0,62.2588,62.2902,62.2431,62.2667,20206.0
2017-08-15 13:35:00,79.36,79.39,79.34,79.38,16657.0,62.2667,62.2902,62.251,62.2824,16657.0
2017-08-15 13:40:00,79.38,79.42,79.38,79.41,16623.0,62.2824,62.3137,62.2824,62.3059,16623.0
2017-08-15 13:45:00,79.41,79.43,79.36,79.37,19474.0,62.3059,62.3216,62.2667,62.2745,19474.0
2017-08-15 13:50:00,79.37,79.41,79.33,79.38,22330.0,62.2745,62.3059,62.2431,62.2824,22330.0
2017-08-15 13:55:00,79.38,79.45,79.37,79.42,20890.0,62.2824,62.3373,62.2745,62.3137,20890.0
2017-08-15 14:00:00,79.42,79.47,79.41,79.41,18453.0,62.3137,62.353,62.3059,62.3059,18453.0
2017-08-15 14:05:00,79.42,79.49,79.42,79.47,23106.0,62.3137,62.3687,62.3137,62.353,23106.0
2017-08-15 14:10:00,79.47,79.49,79.44,79.47,17369.0,62.353,62.3687,62.3294,62.353,17369.0
2017-08-15 14:15:00,79.47,79.48,79.46,79.48,12647.0,62.353,62.3608,62.3451,62.3608,12647.0
2017-08-15 14:20:00,79.47,79.5,79.47,79.48,26201.0,62.353,62.3765,62.353,62.3608,26201.0
2017-08-15 14:25:00,79.48,79.5,79.46,79.5,25133.0,62.3608,62.3765,62.3451,62.3765,25133.0
2017-08-15 14:30:00,79.49,79.5,79.46,79.47,28149.0,62.3687,62.3765,62.3451,62.353,28149.0
2017-08-15 14:35:00,79.47,79.5,79.44,79.46,28893.0,62.353,62.3765,62.3294,62.3451,28893.0
2017-08-15 14:40:00,79.45,79.46,79.39,79.4,25802.0,62.3373,62.3451,62.2902,62.298,25802.0
2017-08-15 14:45:00,79.4,79.4,79.32,79.36,15892.0,62.298,62.298,62.2353,62.2667,15892.0
2017-08-15 14:50:00,79.37,79.38,79.34,79.35,17486.0,62.2745,62.2824,62.251,62.2588,17486.0
2017-08-15 14:55:00,79.35,79.37,79.31,79.31,40518.0,62.2588,62.2745,62.2274,62.2274,40518.0
2017-08-15 15:00:00,79.31,79.38,79.31,79.34,22041.0,62.2274,62.2824,62.2274,62.251,22041.0
2017-08-15 15:05:00,79.34,79.4,79.34,79.36,20522.0,62.251,62.298,62.251,62.2667,20522.0
2017-08-15 15:10:00,79.37,79.43,79.35,79.4,25740.0,62.2745,62.3216,62.2588,62.298,25740.0
2017-08-15 15:15:00,79.41,79.41,79.33,79.39,31010.0,62.3059,62.3059,62.2431,62.2902,31010.0
2017-08-15 15:20:00,79.4,79.44,79.39,79.44,28855.0,62.298,62.3294,62.2902,62.3294,28855.0
2017-08-15 15:25:00,79.44,79.45,79.33,79.33,30692.0,62.3294,62.3373,62.2431,62.2431,30692.0
2017-08-15 15:30:00,79.33,79.33,79.25,79.32,44592.0,62.2431,62.2431,62.1804,62.2353,44592.0
2017-08-15 15:35:00,79.32,79.33,79.3,79.32,27262.0,62.2353,62.2431,62.2196,62.2353,27262.0
2017-08-15 15:40:00,79.33,79.35,79.32,79.34,28834.0,62.2431,62.2588,62.2353,62.251,28834.0
2017-08-15 15:45:00,79.35,79.37,79.29,79.3,53966.0,62.2588,62.2745,62.2117,62.2196,53966.0
2017-08-15 15:50:00,79.3,79.3,79.22,79.23,79436.0,62.2196,62.2196,62.1568,62.1647,79436.0
2017-08-15 15:55:00,79.24,79.25,79.08,79.15,183156.0,62.1725,62.1804,62.047,62.1019,183156.0
2017-08-16 09:30:00,79.44,79.63,79.33,79.41,94320.0,62.3294,62.4785,62.2431,62.3059,94320.0
2017-08-16 09:35:00,79.41,79.43,79.13,79.18,30672.0,62.3059,62.3216,62.0862,62.1254,30672.0
2017-08-16 09:40:00,79.19,79.22,79.0,79.11,28803.0,62.1333,62.1568,61.9842,62.0705,28803.0
2017-08-16 09:45:00,79.11,79.12,79.04,79.09,28244.0,62.0705,62.0784,62.0156,62.0548,28244.0
2017-08-16 09:50:00,79.11,79.36,79.11,79.35,19847.0,62.0705,62.2667,62.0705,62.2588,19847.0
2017-08-16 09:55:00,79.37,79.4,79.27,79.29,19032.0,62.2745,62.298,62.1961,62.2117,19032.0
2017-08-16 10:00:00,79.31,79.33,79.25,79.29,38468.0,62.2274,62.2431,62.1804,62.2117,38468.0
2017-08-16 10:05:00,79.29,79.54,79.28,79.53,62424.0,62.2117,62.4079,62.2039,62.4,62424.0
2017-08-16 10:10:00,79.57,79.63,79.55,79.62,71141.0,62.4314,62.4785,62.4157,62.4707,71141.0
2017-08-16 10:15:00,79.63,79.63,79.54,79.54,24692.0,62.4785,62.4785,62.4079,62.4079,24692.0
2017-08-16 10:20:00,79.54,79.66,79.54,79.62,25061.0,62.4079,62.502,62.4079,62.4707,25061.0
2017-08-16 10:25:00,79.61,79.67,79.56,79.6,31268.0,62.4628,62.5099,62.4236,62.455,31268.0
2017-08-16 10:30:00,79.6,79.78,79.6,79.76,91396.0,62.455,62.5962,62.455,62.5805,91396.0
2017-08-16 10:35:00,79.76,79.86,79.74,79.81,47825.0,62.5805,62.659,62.5648,62.6197,47825.0
2017-08-16 10:40:00,79.81,79.82,79.69,79.81,22094.0,62.6197,62.6276,62.5256,62.6197,22094.0
2017-08-16 10:45:00,79.81,79.9,79.78,79.78,30627.0,62.6197,62.6904,62.5962,62.5962,30627.0
2017-08-16 10:50:00,79.8,79.85,79.79,79.83,30022.0,62.6119,62.6511,62.604,62.6354,30022.0
2017-08-16 10:55:00,79.82,79.94,79.8,79.84,33732.0,62.6276,62.7217,62.6119,62.6433,33732.0
2017-08-16 11:00:00,79.88,79.88,79.79,79.87,48414.0,62.6747,62.6747,62.604,62.6668,48414.0
2017-08-16 11:05:00,79.87,79.97,79.87,79.89,43549.0,62.6668,62.7453,62.6668,62.6825,43549.0
2017-08-16 11:10:00,79.9,79.93,79.86,79.89,25897.0,62.6904,62.7139,62.659,62.6825,25897.0
2017-08-16 11:15:00,79.89,79.91,79.83,79.87,21512.0,62.6825,62.6982,62.6354,62.6668,21512.0
2017-08-16 11:20:00,79.87,79.9,79.85,79.88,23678.0,62.6668,62.6904,62.6511,62.6747,23678.0
2017-08-16 11:25:00,79.87,79.92,79.86,79.91,27644.0,62.6668,62.706,62.659,62.6982,27644.0
2017-08-16 11:30:00,79.91,79.96,79.9,79.96,32968.0,62.6982,62.7374,62.6904,62.7374,32968.0
2017-08-16 11:35:00,79.95,80.1,79.94,80.02,143629.0,62.7296,62.8473,62.7217,62.7845,143629.0
2017-08-16 11:40:00,80.02,80.11,80.02,80.09,41097.0,62.7845,62.8551,62.7845,62.8394,41097.0
2017-08-16 11:45:00,80.09,80.1,79.97,80.04,30595.0,62.8394,62.8473,62.7453,62.8002,30595.0
2017-08-16 11:50:00,80.03,80.13,80.03,80.13,29091.0,62.7924,62.8708,62.7924,62.8708,29091.0
2017-08-16 11:55:00,80.12,80.12,79.88,79.95,95996.0,62.863,62.863,62.6747,62.7296,95996.0
2017-08-16 12:00:00,79.93,80.01,79.92,79.98,15207.0,62.7139,62.7767,62.706,62.7531,15207.0
2017-08-16 12:05:00,80.0,80.0,79.91,80.0,45589.0,62.7688,62.7688,62.6982,62.7688,45589.0
2017-08-16 12:10:00,80.0,80.0,79.81,79.9,59886.0,62.7688,62.7688,62.6197,62.6904,59886.0
2017-08-16 12:15:00,79.9,79.91,79.7,79.72,24164.0,62.6904,62.6982,62.5334,62.5491,24164.0
2017-08-16 12:20:00,79.73,79.77,79.72,79.77,14805.0,62.557,62.5884,62.5491,62.5884,14805.0
2017-08-16 12:25:00,79.77,79.77,79.64,79.71,13669.0,62.5884,62.5884,62.4864,62.5413,13669.0
2017-08-16 12:30:00,79.69,79.73,79.62,79.64,13736.0,62.5256,62.557,62.4707,62.4864,13736.0
2017-08-16 12:35:00,79.64,79.68,79.6,79.63,25394.0,62.4864,62.5177,62.455,62.4785,25394.0
2017-08-16 12:40:00,79.63,79.65,79.58,79.65,10428.0,62.4785,62.4942,62.4393,62.4942,10428.0
2017-08-16 12:45:00,79.65,79.66,79.56,79.57,17992.0,62.4942,62.502,62.4236,62.4314,17992.0
2017-08-16 12:50:00,79.55,79.63,79.53,79.62,14097.0,62.4157,62.4785,62.4,62.4707,14097.0
2017-08-16 12:55:00,79.62,79.62,79.56,79.58,11793.0,62.4707,62.4707,62.4236,62.4393,11793.0
2017-08-16 13:00:00,79.58,79.63,79.56,79.59,8328.0,62.4393,62.4785,62.4236,62.4471,8328.0
2017-08-16 13:05:00,79.6,79.67,79.58,79.66,9311.0,62.455,62.5099,62.4393,62.502,9311.0
2017-08-16 13:10:00,79.66,79.67,79.53,79.53,26207.0,62.502,62.5099,62.4,62.4,26207.0
2017-08-16 13:15:00,79.53,79.62,79.52,79.59,18224.0,62.4,62.4707,62.3922,62.4471,18224.0
2017-08-16 13:20:00,79.6,79.62,79.56,79.62,12480.0,62.455,62.4707,62.4236,62.4707,12480.0
2017-08-16 13:25:00,79.62,79.63,79.47,79.57,34088.0,62.4707,62.4785,62.353,62.4314,34088.0
2017-08-16 13:30:00,79.57,79.58,79.45,79.46,28726.0,62.4314,62.4393,62.3373,62.3451,28726.0
2017-08-16 13:35:00,79.47,79.55,79.46,79.53,18120.0,62.353,62.4157,62.3451,62.4,18120.0
2017-08-16 13:40:00,79.54,79.56,79.34,79.36,33734.0,62.4079,62.4236,62.251,62.2667,33734.0
2017-08-16 13:45:00,79.35,79.46,79.35,79.45,18404.0,62.2588,62.3451,62.2588,62.3373,18404.0
2017-08-16 13:50:00,79.46,79.48,79.41,79.41,32157.0,62.3451,62.3608,62.3059,62.3059,32157.0
2017-08-16 13:55:00,79.4,79.46,79.39,79.46,15533.0,62.298,62.3451,62.2902,62.3451,15533.0
2017-08-16 14:00:00,79.46,79.46,79.33,79.42,21087.0,62.3451,62.3451,62.2431,62.3137,21087.0
2017-08-16 14:05:00,79.41,79.41,79.18,79.19,95729.0,62.3059,62.3059,62.1254,62.1333,95729.0
2017-08-16 14:10:00,79.18,79.32,79.09,79.19,43110.0,62.1254,62.2353,62.0548,62.1333,43110.0
2017-08-16 14:15:00,79.17,79.22,79.06,79.12,53201.0,62.1176,62.1568,62.0313,62.0784,53201.0
2017-08-16 14:20:00,79.1,79.13,79.03,79.07,30499.0,62.0627,62.0862,62.0077,62.0391,30499.0
2017-08-16 14:25:00,79.11,79.18,79.11,79.17,16239.0,62.0705,62.1254,62.0705,62.1176,16239.0
2017-08-16 14:30:00,79.14,79.25,79.12,79.25,22343.0,62.0941,62.1804,62.0784,62.1804,22343.0
2017-08-16 14:35:00,79.24,79.3,79.24,79.29,27421.0,62.1725,62.2196,62.1725,62.2117,27421.0
2017-08-16 14:40:00,79.28,79.36,79.28,79.36,21249.0,62.2039,62.2667,62.2039,62.2667,21249.0
2017-08-16 14:45:00,79.35,79.36,79.29,79.35,26594.0,62.2588,62.2667,62.2117,62.2588,26594.0
2017-08-16 14:50:00,79.36,79.46,79.34,79.42,26897.0,62.2667,62.3451,62.251,62.3137,26897.0
2017-08-16 14:55:00,79.43,79.43,79.34,79.34,16691.0,62.3216,62.3216,62.251,62.251,16691.0
2017-08-16 15:00:00,79.35,79.37,79.28,79.3,18367.0,62.2588,62.2745,62.2039,62.2196,18367.0
2017-08-16 15:05:00,79.3,79.38,79.27,79.32,48621.0,62.2196,62.2824,62.1961,62.2353,48621.0
2017-08-16 15:10:00,79.31,79.32,79.29,79.31,21129.0,62.2274,62.2353,62.2117,62.2274,21129.0
2017-08-16 15:15:00,79.31,79.34,79.28,79.29,21079.0,62.2274,62.251,62.2039,62.2117,21079.0
2017-08-16 15:20:00,79.29,79.33,79.26,79.32,22524.0,62.2117,62.2431,62.1882,62.2353,22524.0
2017-08-16 15:25:00,79.32,79.42,79.31,79.41,37159.0,62.2353,62.3137,62.2274,62.3059,37159.0
2017-08-16 15:30:00,79.41,79.42,79.39,79.41,47261.0,62.3059,62.3137,62.2902,62.3059,47261.0
2017-08-16 15:35:00,79.41,79.44,79.34,79.38,49834.0,62.3059,62.3294,62.251,62.2824,49834.0
2017-08-16 15:40:00,79.37,79.4,79.34,79.39,57444.0,62.2745,62.298,62.251,62.2902,57444.0
2017-08-16 15:45:00,79.38,79.39,79.21,79.27,92291.0,62.2824,62.2902,62.149,62.1961,92291.0
2017-08-16 15:50:00,79.28,79.28,79.2,79.25,83163.0,62.2039,62.2039,62.1411,62.1804,83163.0
2017-08-16 15:55:00,79.26,79.29,79.19,79.26,179744.0,62.1882,62.2117,62.1333,62.1882,179744.0
2017-08-17 09:30:00,79.07,79.33,78.87,79.31,107018.0,62.0391,62.2431,61.8822,62.2274,107018.0
2017-08-17 09:35:00,79.3,79.4,79.21,79.33,18863.0,62.2196,62.298,62.149,62.2431,18863.0
2017-08-17 09:40:00,79.32,79.73,79.32,79.73,17750.0,62.2353,62.557,62.2353,62.557,17750.0
2017-08-17 09:45:00,79.78,79.78,79.56,79.62,24156.0,62.5962,62.5962,62.4236,62.4707,24156.0
2017-08-17 09:50:00,79.63,79.7,79.56,79.68,17991.0,62.4785,62.5334,62.4236,62.5177,17991.0
2017-08-17 09:55:00,79.68,79.74,79.57,79.6,20765.0,62.5177,62.5648,62.4314,62.455,20765.0
2017-08-17 10:00:00,79.59,79.59,79.47,79.48,28790.0,62.4471,62.4471,62.353,62.3608,28790.0
2017-08-17 10:05:00,79.48,79.58,79.41,79.42,27124.0,62.3608,62.4393,62.3059,62.3137,27124.0
2017-08-17 10:10:00,79.42,79.46,79.26,79.31,33875.0,62.3137,62.3451,62.1882,62.2274,33875.0
2017-08-17 10:15:00,79.29,79.33,79.2,79.25,31910.0,62.2117,62.2431,62.1411,62.1804,31910.0
2017-08-17 10:20:00,79.25,79.26,79.16,79.23,34177.0,62.1804,62.1882,62.1097,62.1647,34177.0
2017-08-17 10:25:00,79.23,79.24,79.14,79.22,47980.0,62.1647,62.1725,62.0941,62.1568,47980.0
2017-08-17 10:30:00,79.22,79.48,79.22,79.4,105655.0,62.1568,62.3608,62.1568,62.298,105655.0
2017-08-17 10:35:00,79.39,79.39,79.25,79.27,39088.0,62.2902,62.2902,62.1804,62.1961,39088.0
2017-08-17 10:40:00,79.28,79.29,79.17,79.17,62566.0,62.2039,62.2117,62.1176,62.1176,62566.0
2017-08-17 10:45:00,79.17,79.27,79.15,79.26,24375.0,62.1176,62.1961,62.1019,62.1882,24375.0
2017-08-17 10:50:00,79.27,79.37,79.17,79.37,20598.0,62.1961,62.2745,62.1176,62.2745,20598.0
2017-08-17 10:55:00,79.37,79.47,79.34,79.43,46049.0,62.2745,62.353,62.251,62.3216,46049.0
2017-08-17 11:00:00,79.44,79.57,79.44,79.55,39049.0,62.3294,62.4314,62.3294,62.4157,39049.0
2017-08-17 11:05:00,79.54,79.6,79.45,79.49,45532.0,62.4079,62.455,62.3373,62.3687,45532.0
2017-08-17 11:10:00,79.49,79.5,79.35,79.36,31338.0,62.3687,62.3765,62.2588,62.2667,31338.0
2017-08-17 11:15:00,79.37,79.38,79.29,79.37,24215.0,62.2745,62.2824,62.2117,62.2745,24215.0
2017-08-17 11:20:00,79.38,79.38,79.21,79.23,40873.0,62.2824,62.2824,62.149,62.1647,40873.0
2017-08-17 11:25:00,79.23,79.3,79.18,79.2,27510.0,62.1647,62.2196,62.1254,62.1411,27510.0
2017-08-17 11:30:00,79.2,79.28,79.19,79.22,22422.0,62.1411,62.2039,62.1333,62.1568,22422.0
2017-08-17 11:35:00,79.22,79.32,79.14,79.32,71230.0,62.1568,62.2353,62.0941,62.2353,71230.0
2017-08-17 11:40:00,79.32,79.33,79.06,79.18,168462.0,62.2353,62.2431,62.0313,62.1254,168462.0
2017-08-17 11:45:00,79.17,79.17,79.03,79.09,21449.0,62.1176,62.1176,62.0077,62.0548,21449.0
2017-08-17 11:50:00,79.09,79.13,79.05,79.09,23747.0,62.0548,62.0862,62.0234,62.0548,23747.0
2017-08-17 11:55:00,79.1,79.11,79.01,79.05,23749.0,62.0627,62.0705,61.9921,62.0234,23749.0
2017-08-17 12:00:00,79.06,79.27,79.06,79.27,16608.0,62.0313,62.1961,62.0313,62.1961,16608.0
2017-08-17 12:05:00,79.26,79.28,79.12,79.12,20637.0,62.1882,62.2039,62.0784,62.0784,20637.0
2017-08-17 12:10:00,79.11,79.19,79.07,79.19,17411.0,62.0705,62.1333,62.0391,62.1333,17411.0
2017-08-17 12:15:00,79.2,79.2,79.1,79.19,32551.0,62.1411,62.1411,62.0627,62.1333,32551.0
2017-08-17 12:20:00,79.18,79.29,79.18,79.28,38202.0,62.1254,62.2117,62.1254,62.2039,38202.0
2017-08-17 12:25:00,79.28,79.28,79.23,79.26,44344.0,62.2039,62.2039,62.1647,62.1882,44344.0
2017-08-17 12:30:00,79.25,79.26,79.04,79.04,142171.0,62.1804,62.1882,62.0156,62.0156,142171.0
2017-08-17 12:35:00,79.04,79.15,78.92,79.07,99763.0,62.0156,62.1019,61.9214,62.0391,99763.0
2017-08-17 12:40:00,79.08,79.16,79.03,79.12,37505.0,62.047,62.1097,62.0077,62.0784,37505.0
2017-08-17 12:45:00,79.11,79.18,79.07,79.07,21361.0,62.0705,62.1254,62.0391,62.0391,21361.0
2017-08-17 12:50:00,79.09,79.14,79.06,79.13,20828.0,62.0548,62.0941,62.0313,62.0862,20828.0
2017-08-17 12:55:00,79.11,79.17,79.06,79.16,36595.0,62.0705,62.1176,62.0313,62.1097,36595.0
2017-08-17 13:00:00,79.16,79.17,79.08,79.09,46993.0,62.1097,62.1176,62.047,62.0548,46993.0
2017-08-17 13:05:00,79.08,79.18,79.06,79.12,34087.0,62.047,62.1254,62.0313,62.0784,34087.0
2017-08-17 13:10:00,79.1,79.11,79.03,79.05,51505.0,62.0627,62.0705,62.0077,62.0234,51505.0
2017-08-17 13:15:00,79.04,79.09,79.03,79.05,31389.0,62.0156,62.0548,62.0077,62.0234,31389.0
2017-08-17 13:20:00,79.08,79.09,78.98,78.98,27080.0,62.047,62.0548,61.9685,61.9685,27080.0
2017-08-17 13:25:00,78.98,79.09,78.98,79.02,32209.0,61.9685,62.0548,61.9685,61.9999,32209.0
2017-08-17 13:30:00,79.01,79.03,78.96,79.01,66814.0,61.9921,62.0077,61.9528,61.9921,66814.0
2017-08-17 13:35:00,79.01,79.07,78.99,79.02,29271.0,61.9921,62.0391,61.9764,61.9999,29271.0
2017-08-17 13:40:00,79.01,79.03,78.92,78.95,23437.0,61.9921,62.0077,61.9214,61.945,23437.0
2017-08-17 13:45:00,78.95,78.99,78.93,78.95,13419.0,61.945,61.9764,61.9293,61.945,13419.0
2017-08-17 13:50:00,78.94,79.0,78.91,79.0,20053.0,61.9371,61.9842,61.9136,61.9842,20053.0
2017-08-17 13:55:00,79.01,79.08,78.97,79.07,48632.0,61.9921,62.047,61.9607,62.0391,48632.0
2017-08-17 14:00:00,79.09,79.09,78.94,78.99,20430.0,62.0548,62.0548,61.9371,61.9764,20430.0
2017-08-17 14:05:00,78.99,79.08,78.99,79.08,23794.0,61.9764,62.047,61.9764,62.047,23794.0
2017-08-17 14:10:00,79.07,79.1,79.05,79.1,26855.0,62.0391,62.0627,62.0234,62.0627,26855.0
2017-08-17 14:15:00,79.09,79.1,78.97,79.03,31547.0,62.0548,62.0627,61.9607,62.0077,31547.0
2017-08-17 14:20:00,79.02,79.08,79.0,79.07,23544.0,61.9999,62.047,61.9842,62.0391,23544.0
2017-08-17 14:25:00,79.07,79.1,79.04,79.08,29028.0,62.0391,62.0627,62.0156,62.047,29028.0
2017-08-17 14:30:00,79.07,79.09,79.02,79.03,23999.0,62.0391,62.0548,61.9999,62.0077,23999.0
2017-08-17 14:35:00,79.03,79.06,79.03,79.05,17932.0,62.0077,62.0313,62.0077,62.0234,17932.0
2017-08-17 14:40:00,79.05,79.1,79.02,79.08,73461.0,62.0234,62.0627,61.9999,62.047,73461.0
2017-08-17 14:45:00,79.09,79.14,79.06,79.07,59503.0,62.0548,62.0941,62.0313,62.0391,59503.0
2017-08-17 14:50:00,79.07,79.1,79.01,79.06,35892.0,62.0391,62.0627,61.9921,62.0313,35892.0
2017-08-17 14:55:00,79.06,79.1,79.01,79.06,32542.0,62.0313,62.0627,61.9921,62.0313,32542.0
2017-08-17 15:00:00,79.05,79.08,78.96,79.03,44527.0,62.0234,62.047,61.9528,62.0077,44527.0
2017-08-17 15:05:00,79.02,79.05,78.98,79.05,101849.0,61.9999,62.0234,61.9685,62.0234,101849.0
2017-08-17 15:10:00,79.04,79.05,78.98,79.04,39734.0,62.0156,62.0234,61.9685,62.0156,39734.0
2017-08-17 15:15:00,79.05,79.06,78.96,79.01,54694.0,62.0234,62.0313,61.9528,61.9921,54694.0
2017-08-17 15:20:00,78.99,79.07,78.98,79.05,94191.0,61.9764,62.0391,61.9685,62.0234,94191.0
2017-08-17 15:25:00,79.05,79.1,79.04,79.05,65111.0,62.0234,62.0627,62.0156,62.0234,65111.0
2017-08-17 15:30:00,79.05,79.14,79.02,79.08,88758.0,62.0234,62.0941,61.9999,62.047,88758.0
2017-08-17 15:35:00,79.09,79.12,78.98,79.02,73435.0,62.0548,62.0784,61.9685,61.9999,73435.0
2017-08-17 15:40:00,79.02,79.03,78.93,79.0,83453.0,61.9999,62.0077,61.9293,61.9842,83453.0
2017-08-17 15:45:00,79.01,79.02,78.93,79.0,96839.0,61.9921,61.9999,61.9293,61.9842,96839.0
2017-08-17 15:50:00,79.0,79.01,78.9,78.95,113983.0,61.9842,61.9921,61.9057,61.945,113983.0
2017-08-17 15:55:00,78.95,78.96,78.88,78.92,184062.0,61.945,61.9528,61.8901,61.9214,184062.0
2017-08-18 09:30:00,78.45,78.73,78.36,78.58,326766.0,61.5527,61.7724,61.4821,61.6547,326766.0
2017-08-18 09:35:00,78.66,78.75,78.58,78.58,42678.0,61.7174,61.7881,61.6547,61.6547,42678.0
2017-08-18 09:40:00,78.59,78.68,78.28,78.35,73495.0,61.6625,61.7331,61.4193,61.4742,73495.0
2017-08-18 09:45:00,78.33,78.34,78.16,78.34,68770.0,61.4585,61.4664,61.3251,61.4664,68770.0
2017-08-18 09:50:00,78.32,78.37,78.17,78.17,42869.0,61.4507,61.4899,61.333,61.333,42869.0
2017-08-18 09:55:00,78.19,78.23,78.07,78.21,50295.0,61.3487,61.3801,61.2545,61.3644,50295.0
2017-08-18 10:00:00,78.2,78.33,78.17,78.31,38389.0,61.3565,61.4585,61.333,61.4428,38389.0
2017-08-18 10:05:00,78.32,78.33,78.11,78.12,32448.0,61.4507,61.4585,61.2859,61.2937,32448.0
2017-08-18 10:10:00,78.1,78.15,77.98,78.02,65759.0,61.2781,61.3173,61.1839,61.2153,65759.0
2017-08-18 10:15:00,78.02,78.12,77.93,78.03,45299.0,61.2153,61.2937,61.1447,61.2231,45299.0
2017-08-18 10:20:00,78.02,78.16,78.02,78.07,36489.0,61.2153,61.3251,61.2153,61.2545,36489.0
2017-08-18 10:25:00,78.06,78.12,78.01,78.02,28663.0,61.2467,61.2937,61.2074,61.2153,28663.0
2017-08-18 10:30:00,78.02,78.26,77.97,78.26,79686.0,61.2153,61.4036,61.1761,61.4036,79686.0
2017-08-18 10:35:00,78.26,78.31,78.18,78.31,44333.0,61.4036,61.4428,61.3408,61.4428,44333.0
2017-08-18 10:40:00,78.31,78.33,78.16,78.17,34072.0,61.4428,61.4585,61.3251,61.333,34072.0
2017-08-18 10:45:00,78.17,78.17,77.87,77.88,37568.0,61.333,61.333,61.0976,61.1054,37568.0
2017-08-18 10:50:00,77.89,77.98,77.89,77.92,25846.0,61.1133,61.1839,61.1133,61.1368,25846.0
2017-08-18 10:55:00,77.92,77.96,77.88,77.89,26679.0,61.1368,61.1682,61.1054,61.1133,26679.0
2017-08-18 11:00:00,77.89,77.93,77.84,77.89,42325.0,61.1133,61.1447,61.0741,61.1133,42325.0
2017-08-18 11:05:00,77.88,77.94,77.86,77.91,63726.0,61.1054,61.1525,61.0898,61.129,63726.0
2017-08-18 11:10:00,77.9,77.91,77.82,77.9,48921.0,61.1211,61.129,61.0584,61.1211,48921.0
2017-08-18 11:15:00,77.91,77.99,77.86,77.95,41965.0,61.129,61.1917,61.0898,61.1604,41965.0
2017-08-18 11:20:00,77.97,78.06,77.92,78.01,44859.0,61.1761,61.2467,61.1368,61.2074,44859.0
2017-08-18 11:25:00,78.02,78.1,77.95,78.05,41281.0,61.2153,61.2781,61.1604,61.2388,41281.0
2017-08-18 11:30:00,78.06,78.2,78.02,78.09,34642.0,61.2467,61.3565,61.2153,61.2702,34642.0
2017-08-18 11:35:00,78.08,78.1,77.99,78.02,19974.0,61.2624,61.2781,61.1917,61.2153,19974.0
2017-08-18 11:40:00,78.03,78.04,77.99,78.02,22977.0,61.2231,61.231,61.1917,61.2153,22977.0
2017-08-18 11:45:00,78.0,78.02,77.94,78.02,26064.0,61.1996,61.2153,61.1525,61.2153,26064.0
2017-08-18 11:50:00,78.01,78.14,78.0,78.1,41639.0,61.2074,61.3094,61.1996,61.2781,41639.0
2017-08-18 11:55:00,78.09,78.16,78.05,78.06,34372.0,61.2702,61.3251,61.2388,61.2467,34372.0
2017-08-18 12:00:00,78.06,78.08,77.94,77.94,31864.0,61.2467,61.2624,61.1525,61.1525,31864.0
2017-08-18 12:05:00,77.93,77.99,77.89,77.97,32673.0,61.1447,61.1917,61.1133,61.1761,32673.0
2017-08-18 12:10:00,77.97,77.97,77.88,77.88,21829.0,61.1761,61.1761,61.1054,61.1054,21829.0
2017-08-18 12:15:00,77.88,77.95,77.88,77.9,22643.0,61.1054,61.1604,61.1054,61.1211,22643.0
2017-08-18 12:20:00,77.9,77.9,77.83,77.84,17227.0,61.1211,61.1211,61.0662,61.0741,17227.0
2017-08-18 12:25:00,77.83,77.89,77.81,77.87,24167.0,61.0662,61.1133,61.0505,61.0976,24167.0
2017-08-18 12:30:00,77.88,77.97,77.87,77.97,25178.0,61.1054,61.1761,61.0976,61.1761,25178.0
2017-08-18 12:35:00,77.96,78.01,77.93,78.01,20091.0,61.1682,61.2074,61.1447,61.2074,20091.0
2017-08-18 12:40:00,78.01,78.11,78.0,78.03,28506.0,61.2074,61.2859,61.1996,61.2231,28506.0
2017-08-18 12:45:00,78.04,78.05,77.95,78.04,30293.0,61.231,61.2388,61.1604,61.231,30293.0
2017-08-18 12:50:00,78.04,78.05,77.96,78.02,24779.0,61.231,61.2388,61.1682,61.2153,24779.0
2017-08-18 12:55:00,78.02,78.03,77.95,77.98,25461.0,61.2153,61.2231,61.1604,61.1839,25461.0
2017-08-18 13:00:00,77.98,78.01,77.92,77.94,27490.0,61.1839,61.2074,61.1368,61.1525,27490.0
2017-08-18 13:05:00,77.94,78.01,77.93,77.97,21913.0,61.1525,61.2074,61.1447,61.1761,21913.0
2017-08-18 13:10:00,77.98,78.0,77.93,77.93,15700.0,61.1839,61.1996,61.1447,61.1447,15700.0
2017-08-18 13:15:00,77.95,77.95,77.81,77.81,27669.0,61.1604,61.1604,61.0505,61.0505,27669.0
2017-08-18 13:20:00,77.83,77.9,77.78,77.86,39342.0,61.0662,61.1211,61.027,61.0898,39342.0
2017-08-18 13:25:00,77.86,77.95,77.85,77.92,25441.0,61.0898,61.1604,61.0819,61.1368,25441.0
2017-08-18 13:30:00,77.92,77.96,77.89,77.95,35994.0,61.1368,61.1682,61.1133,61.1604,35994.0
2017-08-18 13:35:00,77.96,77.96,77.84,77.87,17039.0,61.1682,61.1682,61.0741,61.0976,17039.0
2017-08-18 13:40:00,77.85,77.85,77.78,77.8,18567.0,61.0819,61.0819,61.027,61.0427,18567.0
2017-08-18 13:45:00,77.79,77.87,77.75,77.87,25394.0,61.0348,61.0976,61.0034,61.0976,25394.0
2017-08-18 13:50:00,77.87,77.91,77.79,77.82,19277.0,61.0976,61.129,61.0348,61.0584,19277.0
2017-08-18 13:55:00,77.81,77.82,77.71,77.71,29720.0,61.0505,61.0584,60.9721,60.9721,29720.0
2017-08-18 14:00:00,77.72,77.75,77.7,77.75,23088.0,60.9799,61.0034,60.9642,61.0034,23088.0
2017-08-18 14:05:00,77.76,77.76,77.66,77.74,33818.0,61.0113,61.0113,60.9328,60.9956,33818.0
2017-08-18 14:10:00,77.75,77.75,77.7,77.7,24098.0,61.0034,61.0034,60.9642,60.9642,24098.0
2017-08-18 14:15:00,77.7,77.72,77.67,77.69,21933.0,60.9642,60.9799,60.9407,60.9564,21933.0
2017-08-18 14:20:00,77.69,77.72,77.68,77.72,41636.0,60.9564,60.9799,60.9485,60.9799,41636.0
2017-08-18 14:25:00,77.72,77.75,77.69,77.7,48067.0,60.9799,61.0034,60.9564,60.9642,48067.0
2017-08-18 14:30:00,77.71,77.75,77.69,77.69,28389.0,60.9721,61.0034,60.9564,60.9564,28389.0
2017-08-18 14:35:00,77.69,77.75,77.69,77.71,34918.0,60.9564,61.0034,60.9564,60.9721,34918.0
2017-08-18 14:40:00,77.72,77.77,77.68,77.7,49743.0,60.9799,61.0191,60.9485,60.9642,49743.0
2017-08-18 14:45:00,77.69,77.71,77.66,77.68,38843.0,60.9564,60.9721,60.9328,60.9485,38843.0
2017-08-18 14:50:00,77.69,77.69,77.61,77.62,36362.0,60.9564,60.9564,60.8936,60.9014,36362.0
2017-08-18 14:55:00,77.62,77.67,77.61,77.64,28096.0,60.9014,60.9407,60.8936,60.9171,28096.0
2017-08-18 15:00:00,77.64,77.7,77.63,77.69,36231.0,60.9171,60.9642,60.9093,60.9564,36231.0
2017-08-18 15:05:00,77.68,77.74,77.68,77.72,54553.0,60.9485,60.9956,60.9485,60.9799,54553.0
2017-08-18 15:10:00,77.72,77.72,77.61,77.63,43084.0,60.9799,60.9799,60.8936,60.9093,43084.0
2017-08-18 15:15:00,77.63,77.66,77.58,77.6,39432.0,60.9093,60.9328,60.8701,60.8858,39432.0
2017-08-18 15:20:00,77.61,77.65,77.57,77.59,49890.0,60.8936,60.925,60.8622,60.8779,49890.0
2017-08-18 15:25:00,77.58,77.65,77.55,77.63,108994.0,60.8701,60.925,60.8465,60.9093,108994.0
2017-08-18 15:30:00,77.64,77.75,77.64,77.74,72991.0,60.9171,61.0034,60.9171,60.9956,72991.0
2017-08-18 15:35:00,77.73,77.82,77.72,77.77,72004.0,60.9878,61.0584,60.9799,61.0191,72004.0
2017-08-18 15:40:00,77.77,77.81,77.73,77.76,68284.0,61.0191,61.0505,60.9878,61.0113,68284.0
2017-08-18 15:45:00,77.75,77.83,77.71,77.76,71838.0,61.0034,61.0662,60.9721,61.0113,71838.0
2017-08-18 15:50:00,77.76,77.77,77.68,77.71,103745.0,61.0113,61.0191,60.9485,60.9721,103745.0
2017-08-18 15:55:00,77.7,77.73,77.62,77.69,267969.0,60.9642,60.9878,60.9014,60.9564,267969.0
2017-08-21 09:30:00,77.69,77.79,77.59,77.75,69274.0,60.9564,61.0348,60.8779,61.0034,69274.0
2017-08-21 09:35:00,77.76,77.83,77.61,77.62,147737.0,61.0113,61.0662,60.8936,60.9014,147737.0
2017-08-21 09:40:00,77.59,77.83,77.59,77.72,28073.0,60.8779,61.0662,60.8779,60.9799,28073.0
2017-08-21 09:45:00,77.73,77.77,77.68,77.77,26928.0,60.9878,61.0191,60.9485,61.0191,26928.0
2017-08-21 09:50:00,77.76,77.87,77.74,77.82,32262.0,61.0113,61.0976,60.9956,61.0584,32262.0
2017-08-21 09:55:00,77.81,77.81,77.69,77.76,25330.0,61.0505,61.0505,60.9564,61.0113,25330.0
2017-08-21 10:00:00,77.77,77.81,77.7,77.73,32916.0,61.0191,61.0505,60.9642,60.9878,32916.0
2017-08-21 10:05:00,77.76,77.83,77.7,77.83,31350.0,61.0113,61.0662,60.9642,61.0662,31350.0
2017-08-21 10:10:00,77.83,77.84,77.72,77.8,36784.0,61.0662,61.0741,60.9799,61.0427,36784.0
2017-08-21 10:15:00,77.82,77.87,77.75,77.79,26899.0,61.0584,61.0976,61.0034,61.0348,26899.0
2017-08-21 10:20:00,77.78,77.79,77.71,77.78,228355.0,61.027,61.0348,60.9721,61.027,228355.0
2017-08-21 10:25:00,77.78,77.79,77.72,77.76,24676.0,61.027,61.0348,60.9799,61.0113,24676.0
2017-08-21 10:30:00,77.77,77.82,77.75,77.76,24170.0,61.0191,61.0584,61.0034,61.0113,24170.0
2017-08-21 10:35:00,77.76,77.81,77.75,77.79,20755.0,61.0113,61.0505,61.0034,61.0348,20755.0
2017-08-21 10:40:00,77.8,77.85,77.74,77.83,87787.0,61.0427,61.0819,60.9956,61.0662,87787.0
2017-08-21 10:45:00,77.84,77.9,77.8,77.8,34257.0,61.0741,61.1211,61.0427,61.0427,34257.0
2017-08-21 10:50:00,77.81,77.9,77.79,77.85,32664.0,61.0505,61.1211,61.0348,61.0819,32664.0
2017-08-21 10:55:00,77.85,77.89,77.8,77.89,22262.0,61.0819,61.1133,61.0427,61.1133,22262.0
2017-08-21 11:00:00,77.88,77.92,77.85,77.91,21419.0,61.1054,61.1368,61.0819,61.129,21419.0
2017-08-21 11:05:00,77.9,77.91,77.86,77.89,25069.0,61.1211,61.129,61.0898,61.1133,25069.0
2017-08-21 11:10:00,77.9,77.91,77.83,77.85,53027.0,61.1211,61.129,61.0662,61.0819,53027.0
2017-08-21 11:15:00,77.85,77.89,77.81,77.86,83030.0,61.0819,61.1133,61.0505,61.0898,83030.0
2017-08-21 11:20:00,77.88,77.88,77.71,77.77,65692.0,61.1054,61.1054,60.9721,61.0191,65692.0
2017-08-21 11:25:00,77.76,77.85,77.73,77.78,41326.0,61.0113,61.0819,60.9878,61.027,41326.0
2017-08-21 11:30:00,77.79,77.83,77.72,77.8,45247.0,61.0348,61.0662,60.9799,61.0427,45247.0
2017-08-21 11:35:00,77.79,77.81,77.75,77.79,30708.0,61.0348,61.0505,61.0034,61.0348,30708.0
2017-08-21 11:40:00,77.77,77.8,77.72,77.78,14693.0,61.0191,61.0427,60.9799,61.027,14693.0
2017-08-21 11:45:00,77.8,77.82,77.75,77.76,23291.0,61.0427,61.0584,61.0034,61.0113,23291.0
2017-08-21 11:50:00,77.77,77.78,77.72,77.73,13638.0,61.0191,61.027,60.9799,60.9878,13638.0
2017-08-21 11:55:00,77.74,77.76,77.71,77.75,13140.0,60.9956,61.0113,60.9721,61.0034,13140.0
2017-08-21 12:00:00,77.75,77.78,77.73,77.73,17129.0,61.0034,61.027,60.9878,60.9878,17129.0
2017-08-21 12:05:00,77.73,77.81,77.69,77.8,19116.0,60.9878,61.0505,60.9564,61.0427,19116.0
2017-08-21 12:10:00,77.8,77.84,77.75,77.78,58989.0,61.0427,61.0741,61.0034,61.027,58989.0
2017-08-21 12:15:00,77.77,77.81,77.75,77.79,19862.0,61.0191,61.0505,61.0034,61.0348,19862.0
2017-08-21 12:20:00,77.78,77.79,77.7,77.74,21243.0,61.027,61.0348,60.9642,60.9956,21243.0
2017-08-21 12:25:00,77.75,77.82,77.71,77.81,26858.0,61.0034,61.0584,60.9721,61.0505,26858.0
2017-08-21 12:30:00,77.82,77.82,77.76,77.78,23531.0,61.0584,61.0584,61.0113,61.027,23531.0
2017-08-21 12:35:00,77.79,77.8,77.75,77.78,11505.0,61.0348,61.0427,61.0034,61.027,11505.0
2017-08-21 12:40:00,77.78,77.79,77.74,77.77,13480.0,61.027,61.0348,60.9956,61.0191,13480.0
2017-08-21 12:45:00,77.78,77.82,77.75,77.77,30090.0,61.027,61.0584,61.0034,61.0191,30090.0
2017-08-21 12:50:00,77.77,77.8,77.75,77.79,26212.0,61.0191,61.0427,61.0034,61.0348,26212.0
2017-08-21 12:55:00,77.8,77.81,77.77,77.8,21730.0,61.0427,61.0505,61.0191,61.0427,21730.0
2017-08-21 13:00:00,77.8,77.81,77.77,77.78,27217.0,61.0427,61.0505,61.0191,61.027,27217.0
2017-08-21 13:05:00,77.78,77.78,77.75,77.78,10654.0,61.027,61.027,61.0034,61.027,10654.0
2017-08-21 13:10:00,77.77,77.79,77.76,77.77,18974.0,61.0191,61.0348,61.0113,61.0191,18974.0
2017-08-21 13:15:00,77.78,77.8,77.77,77.78,13338.0,61.027,61.0427,61.0191,61.027,13338.0
2017-08-21 13:20:00,77.78,77.81,77.77,77.8,29219.0,61.027,61.0505,61.0191,61.0427,29219.0
2017-08-21 13:25:00,77.79,77.8,77.77,77.79,14707.0,61.0348,61.0427,61.0191,61.0348,14707.0
2017-08-21 13:30:00,77.78,77.8,77.77,77.78,28180.0,61.027,61.0427,61.0191,61.027,28180.0
2017-08-21 13:35:00,77.78,77.79,77.73,77.76,12178.0,61.027,61.0348,60.9878,61.0113,12178.0
2017-08-21 13:40:00,77.77,77.78,77.72,77.73,18409.0,61.0191,61.027,60.9799,60.9878,18409.0
2017-08-21 13:45:00,77.74,77.78,77.73,77.76,19025.0,60.9956,61.027,60.9878,61.0113,19025.0
2017-08-21 13:50:00,77.75,77.8,77.74,77.78,16481.0,61.0034,61.0427,60.9956,61.027,16481.0
2017-08-21 13:55:00,77.77,77.78,77.71,77.73,19468.0,61.0191,61.027,60.9721,60.9878,19468.0
2017-08-21 14:00:00,77.73,77.78,77.72,77.76,18218.0,60.9878,61.027,60.9799,61.0113,18218.0
2017-08-21 14:05:00,77.76,77.78,77.75,77.76,21125.0,61.0113,61.027,61.0034,61.0113,21125.0
2017-08-21 14:10:00,77.76,77.77,77.69,77.7,21116.0,61.0113,61.0191,60.9564,60.9642,21116.0
2017-08-21 14:15:00,77.7,77.73,77.69,77.73,28242.0,60.9642,60.9878,60.9564,60.9878,28242.0
2017-08-21 14:20:00,77.72,77.73,77.65,77.7,22418.0,60.9799,60.9878,60.925,60.9642,22418.0
2017-08-21 14:25:00,77.71,77.72,77.63,77.63,28053.0,60.9721,60.9799,60.9093,60.9093,28053.0
2017-08-21 14:30:00,77.64,77.66,77.55,77.55,26909.0,60.9171,60.9328,60.8465,60.8465,26909.0
2017-08-21 14:35:00,77.56,77.6,77.52,77.57,31474.0,60.8544,60.8858,60.823,60.8622,31474.0
2017-08-21 14:40:00,77.57,77.64,77.56,77.63,27962.0,60.8622,60.9171,60.8544,60.9093,27962.0
2017-08-21 14:45:00,77.63,77.71,77.63,77.69,21579.0,60.9093,60.9721,60.9093,60.9564,21579.0
2017-08-21 14:50:00,77.7,77.72,77.67,77.67,22589.0,60.9642,60.9799,60.9407,60.9407,22589.0
2017-08-21 14:55:00,77.68,77.7,77.64,77.67,34497.0,60.9485,60.9642,60.9171,60.9407,34497.0
2017-08-21 15:00:00,77.67,77.69,77.64,77.67,24532.0,60.9407,60.9564,60.9171,60.9407,24532.0
2017-08-21 15:05:00,77.67,77.72,77.65,77.69,33180.0,60.9407,60.9799,60.925,60.9564,33180.0
2017-08-21 15:10:00,77.69,77.7,77.64,77.66,23388.0,60.9564,60.9642,60.9171,60.9328,23388.0
2017-08-21 15:15:00,77.66,77.71,77.66,77.7,39618.0,60.9328,60.9721,60.9328,60.9642,39618.0
2017-08-21 15:20:00,77.71,77.78,77.71,77.78,26686.0,60.9721,61.027,60.9721,61.027,26686.0
2017-08-21 15:25:00,77.78,77.83,77.76,77.8,46332.0,61.027,61.0662,61.0113,61.0427,46332.0
2017-08-21 15:30:00,77.8,77.81,77.76,77.76,57337.0,61.0427,61.0505,61.0113,61.0113,57337.0
2017-08-21 15:35:00,77.77,77.8,77.72,77.75,59284.0,61.0191,61.0427,60.9799,61.0034,59284.0
2017-08-21 15:40:00,77.75,77.77,77.7,77.76,55814.0,61.0034,61.0191,60.9642,61.0113,55814.0
2017-08-21 15:45:00,77.76,77.76,77.69,77.75,61870.0,61.0113,61.0113,60.9564,61.0034,61870.0
2017-08-21 15:50:00,77.74,77.76,77.72,77.73,47994.0,60.9956,61.0113,60.9799,60.9878,47994.0
2017-08-21 15:55:00,77.73,77.75,77.64,77.64,135749.0,60.9878,61.0034,60.9171,60.9171,135749.0
2017-08-22 09:30:00,77.85,77.98,77.65,77.67,75958.0,61.0819,61.1839,60.925,60.9407,75958.0
2017-08-22 09:35:00,77.78,78.06,77.75,78.06,37582.0,61.027,61.2467,61.0034,61.2467,37582.0
2017-08-22 09:40:00,78.09,78.31,78.08,78.31,46360.0,61.2702,61.4428,61.2624,61.4428,46360.0
2017-08-22 09:45:00,78.31,78.36,78.19,78.2,65020.0,61.4428,61.4821,61.3487,61.3565,65020.0
2017-08-22 09:50:00,78.23,78.39,78.22,78.3,37560.0,61.3801,61.5056,61.3722,61.435,37560.0
2017-08-22 09:55:00,78.33,78.35,78.21,78.21,25714.0,61.4585,61.4742,61.3644,61.3644,25714.0
2017-08-22 10:00:00,78.21,78.29,78.08,78.09,66211.0,61.3644,61.4271,61.2624,61.2702,66211.0
2017-08-22 10:05:00,78.1,78.12,77.89,77.9,104408.0,61.2781,61.2937,61.1133,61.1211,104408.0
2017-08-22 10:10:00,77.9,77.95,77.68,77.7,198512.0,61.1211,61.1604,60.9485,60.9642,198512.0
2017-08-22 10:15:00,77.7,77.89,77.67,77.85,179484.0,60.9642,61.1133,60.9407,61.0819,179484.0
2017-08-22 10:20:00,77.85,77.88,77.78,77.85,124058.0,61.0819,61.1054,61.027,61.0819,124058.0
2017-08-22 10:25:00,77.84,77.95,77.8,77.94,60934.0,61.0741,61.1604,61.0427,61.1525,60934.0
2017-08-22 10:30:00,77.93,78.1,77.93,77.97,67427.0,61.1447,61.2781,61.1447,61.1761,67427.0
2017-08-22 10:35:00,77.99,78.08,77.99,78.03,58404.0,61.1917,61.2624,61.1917,61.2231,58404.0
2017-08-22 10:40:00,78.02,78.21,78.02,78.21,65209.0,61.2153,61.3644,61.2153,61.3644,65209.0
2017-08-22 10:45:00,78.2,78.2,78.1,78.12,43073.0,61.3565,61.3565,61.2781,61.2937,43073.0
2017-08-22 10:50:00,78.11,78.18,78.11,78.17,17002.0,61.2859,61.3408,61.2859,61.333,17002.0
2017-08-22 10:55:00,78.17,78.18,78.01,78.02,28325.0,61.333,61.3408,61.2074,61.2153,28325.0
2017-08-22 11:00:00,78.02,78.11,78.02,78.07,137327.0,61.2153,61.2859,61.2153,61.2545,137327.0
2017-08-22 11:05:00,78.08,78.09,77.99,78.0,21696.0,61.2624,61.2702,61.1917,61.1996,21696.0
2017-08-22 11:10:00,78.01,78.08,78.01,78.06,23268.0,61.2074,61.2624,61.2074,61.2467,23268.0
2017-08-22 11:15:00,78.05,78.13,78.02,78.12,24421.0,61.2388,61.3016,61.2153,61.2937,24421.0
2017-08-22 11:20:00,78.11,78.18,78.1,78.18,55192.0,61.2859,61.3408,61.2781,61.3408,55192.0
2017-08-22 11:25:00,78.18,78.19,78.09,78.1,33206.0,61.3408,61.3487,61.2702,61.2781,33206.0
2017-08-22 11:30:00,78.11,78.14,78.05,78.1,39284.0,61.2859,61.3094,61.2388,61.2781,39284.0
2017-08-22 11:35:00,78.1,78.14,78.05,78.1,57098.0,61.2781,61.3094,61.2388,61.2781,57098.0
2017-08-22 11:40:00,78.09,78.16,78.07,78.15,78260.0,61.2702,61.3251,61.2545,61.3173,78260.0
2017-08-22 11:45:00,78.15,78.16,78.09,78.11,78112.0,61.3173,61.3251,61.2702,61.2859,78112.0
2017-08-22 11:50:00,78.11,78.12,78.02,78.03,65376.0,61.2859,61.2937,61.2153,61.2231,65376.0
2017-08-22 11:55:00,78.03,78.03,77.89,77.92,72307.0,61.2231,61.2231,61.1133,61.1368,72307.0
2017-08-22 12:00:00,77.92,78.0,77.89,77.89,29021.0,61.1368,61.1996,61.1133,61.1133,29021.0
2017-08-22 12:05:00,77.9,77.95,77.89,77.93,20279.0,61.1211,61.1604,61.1133,61.1447,20279.0
2017-08-22 12:10:00,77.93,77.93,77.76,77.83,44829.0,61.1447,61.1447,61.0113,61.0662,44829.0
2017-08-22 12:15:00,77.83,77.85,77.8,77.8,35818.0,61.0662,61.0819,61.0427,61.0427,35818.0
2017-08-22 12:20:00,77.8,77.84,77.74,77.78,22550.0,61.0427,61.0741,60.9956,61.027,22550.0
2017-08-22 12:25:00,77.78,77.8,77.75,77.77,12995.0,61.027,61.0427,61.0034,61.0191,12995.0
2017-08-22 12:30:00,77.76,77.84,77.76,77.8,17278.0,61.0113,61.0741,61.0113,61.0427,17278.0
2017-08-22 12:35:00,77.81,77.97,77.81,77.9,56167.0,61.0505,61.1761,61.0505,61.1211,56167.0
2017-08-22 12:40:00,77.91,77.93,77.83,77.87,39872.0,61.129,61.1447,61.0662,61.0976,39872.0
2017-08-22 12:45:00,77.86,77.87,77.78,77.78,37214.0,61.0898,61.0976,61.027,61.027,37214.0
2017-08-22 12:50:00,77.79,77.84,77.78,77.8,21451.0,61.0348,61.0741,61.027,61.0427,21451.0
2017-08-22 12:55:00,77.81,77.86,77.79,77.82,18042.0,61.0505,61.0898,61.0348,61.0584,18042.0
2017-08-22 13:00:00,77.83,77.84,77.79,77.81,39644.0,61.0662,61.0741,61.0348,61.0505,39644.0
2017-08-22 13:05:00,77.82,77.84,77.78,77.83,14668.0,61.0584,61.0741,61.027,61.0662,14668.0
2017-08-22 13:10:00,77.83,77.85,77.8,77.83,26152.0,61.0662,61.0819,61.0427,61.0662,26152.0
2017-08-22 13:15:00,77.83,77.83,77.8,77.8,24209.0,61.0662,61.0662,61.0427,61.0427,24209.0
2017-08-22 13:20:00,77.81,77.83,77.79,77.81,26942.0,61.0505,61.0662,61.0348,61.0505,26942.0
2017-08-22 13:25:00,77.81,77.83,77.79,77.8,32985.0,61.0505,61.0662,61.0348,61.0427,32985.0
2017-08-22 13:30:00,77.81,77.82,77.78,77.78,14806.0,61.0505,61.0584,61.027,61.027,14806.0
2017-08-22 13:35:00,77.77,77.86,77.77,77.8,29019.0,61.0191,61.0898,61.0191,61.0427,29019.0
2017-08-22 13:40:00,77.81,77.84,77.79,77.79,34155.0,61.0505,61.0741,61.0348,61.0348,34155.0
2017-08-22 13:45:00,77.8,77.83,77.79,77.81,17589.0,61.0427,61.0662,61.0348,61.0505,17589.0
2017-08-22 13:50:00,77.81,77.83,77.79,77.8,15579.0,61.0505,61.0662,61.0348,61.0427,15579.0
2017-08-22 13:55:00,77.81,77.81,77.77,77.78,15824.0,61.0505,61.0505,61.0191,61.027,15824.0
2017-08-22 14:00:00,77.77,77.8,77.76,77.8,19389.0,61.0191,61.0427,61.0113,61.0427,19389.0
2017-08-22 14:05:00,77.79,77.81,77.79,77.79,19381.0,61.0348,61.0505,61.0348,61.0348,19381.0
2017-08-22 14:10:00,77.8,77.8,77.76,77.76,21042.0,61.0427,61.0427,61.0113,61.0113,21042.0
2017-08-22 14:15:00,77.77,77.81,77.76,77.8,40320.0,61.0191,61.0505,61.0113,61.0427,40320.0
2017-08-22 14:20:00,77.79,77.91,77.79,77.84,90516.0,61.0348,61.129,61.0348,61.0741,90516.0
2017-08-22 14:25:00,77.84,77.86,77.79,77.79,64899.0,61.0741,61.0898,61.0348,61.0348,64899.0
2017-08-22 14:30:00,77.8,77.81,77.78,77.8,43882.0,61.0427,61.0505,61.027,61.0427,43882.0
2017-08-22 14:35:00,77.81,77.9,77.8,77.82,63921.0,61.0505,61.1211,61.0427,61.0584,63921.0
2017-08-22 14:40:00,77.82,77.85,77.8,77.83,42276.0,61.0584,61.0819,61.0427,61.0662,42276.0
2017-08-22 14:45:00,77.84,77.86,77.81,77.82,40676.0,61.0741,61.0898,61.0505,61.0584,40676.0
2017-08-22 14:50:00,77.82,77.85,77.81,77.84,57571.0,61.0584,61.0819,61.0505,61.0741,57571.0
2017-08-22 14:55:00,77.85,77.85,77.8,77.81,66683.0,61.0819,61.0819,61.0427,61.0505,66683.0
2017-08-22 15:00:00,77.82,77.83,77.8,77.82,35431.0,61.0584,61.0662,61.0427,61.0584,35431.0
2017-08-22 15:05:00,77.83,77.83,77.77,77.8,39697.0,61.0662,61.0662,61.0191,61.0427,39697.0
2017-08-22 15:10:00,77.8,77.81,77.78,77.8,45408.0,61.0427,61.0505,61.027,61.0427,45408.0
2017-08-22 15:15:00,77.8,77.86,77.79,77.86,58999.0,61.0427,61.0898,61.0348,61.0898,58999.0
2017-08-22 15:20:00,77.87,77.91,77.83,77.88,108667.0,61.0976,61.129,61.0662,61.1054,108667.0
2017-08-22 15:25:00,77.89,77.89,77.83,77.84,78812.0,61.1133,61.1133,61.0662,61.0741,78812.0
2017-08-22 15:30:00,77.84,77.88,77.83,77.83,85316.0,61.0741,61.1054,61.0662,61.0662,85316.0
2017-08-22 15:35:00,77.84,77.87,77.81,77.84,72000.0,61.0741,61.0976,61.0505,61.0741,72000.0
2017-08-22 15:40:00,77.84,77.88,77.82,77.86,99954.0,61.0741,61.1054,61.0584,61.0898,99954.0
2017-08-22 15:45:00,77.86,77.86,77.83,77.84,113421.0,61.0898,61.0898,61.0662,61.0741,113421.0
2017-08-22 15:50:00,77.84,77.85,77.77,77.78,100891.0,61.0741,61.0819,61.0191,61.027,100891.0
2017-08-22 15:55:00,77.77,77.81,77.72,77.78,209637.0,61.0191,61.0505,60.9799,61.027,209637.0
2017-08-23 09:30:00,77.5,77.53,77.1,77.37,122444.0,60.8073,60.8308,60.4934,60.7053,122444.0
2017-08-23 09:35:00,77.39,77.53,77.3,77.42,66020.0,60.721,60.8308,60.6504,60.7445,66020.0
2017-08-23 09:40:00,77.44,77.72,77.44,77.7,38974.0,60.7602,60.9799,60.7602,60.9642,38974.0
2017-08-23 09:45:00,77.69,77.79,77.6,77.78,38194.0,60.9564,61.0348,60.8858,61.027,38194.0
2017-08-23 09:50:00,77.78,77.84,77.75,77.75,43212.0,61.027,61.0741,61.0034,61.0034,43212.0
2017-08-23 09:55:00,77.77,77.88,77.74,77.86,36670.0,61.0191,61.1054,60.9956,61.0898,36670.0
2017-08-23 10:00:00,77.85,77.85,77.68,77.72,26265.0,61.0819,61.0819,60.9485,60.9799,26265.0
2017-08-23 10:05:00,77.74,77.78,77.66,77.76,48734.0,60.9956,61.027,60.9328,61.0113,48734.0
2017-08-23 10:10:00,77.77,77.84,77.76,77.79,29237.0,61.0191,61.0741,61.0113,61.0348,29237.0
2017-08-23 10:15:00,77.77,77.78,77.61,77.75,44637.0,61.0191,61.027,60.8936,61.0034,44637.0
2017-08-23 10:20:00,77.75,77.78,77.66,77.66,37882.0,61.0034,61.027,60.9328,60.9328,37882.0
2017-08-23 10:25:00,77.67,77.8,77.65,77.74,38473.0,60.9407,61.0427,60.925,60.9956,38473.0
2017-08-23 10:30:00,77.76,77.79,77.7,77.72,69716.0,61.0113,61.0348,60.9642,60.9799,69716.0
2017-08-23 10:35:00,77.72,77.82,77.71,77.74,73989.0,60.9799,61.0584,60.9721,60.9956,73989.0
2017-08-23 10:40:00,77.75,77.8,77.73,77.78,47109.0,61.0034,61.0427,60.9878,61.027,47109.0
2017-08-23 10:45:00,77.78,77.84,77.76,77.79,77197.0,61.027,61.0741,61.0113,61.0348,77197.0
2017-08-23 10:50:00,77.79,77.8,77.69,77.71,38947.0,61.0348,61.0427,60.9564,60.9721,38947.0
2017-08-23 10:55:00,77.7,77.7,77.53,77.54,30030.0,60.9642,60.9642,60.8308,60.8387,30030.0
2017-08-23 11:00:00,77.54,77.71,77.51,77.7,32574.0,60.8387,60.9721,60.8151,60.9642,32574.0
2017-08-23 11:05:00,77.72,77.8,77.7,77.73,70166.0,60.9799,61.0427,60.9642,60.9878,70166.0
2017-08-23 11:10:00,77.73,77.78,77.68,77.71,41723.0,60.9878,61.027,60.9485,60.9721,41723.0
2017-08-23 11:15:00,77.72,77.79,77.69,77.74,62957.0,60.9799,61.0348,60.9564,60.9956,62957.0
2017-08-23 11:20:00,77.73,77.75,77.66,77.66,30791.0,60.9878,61.0034,60.9328,60.9328,30791.0
2017-08-23 11:25:00,77.66,77.68,77.61,77.66,24281.0,60.9328,60.9485,60.8936,60.9328,24281.0
2017-08-23 11:30:00,77.66,77.67,77.64,77.67,12351.0,60.9328,60.9407,60.9171,60.9407,12351.0
2017-08-23 11:35:00,77.67,77.74,77.64,77.71,46123.0,60.9407,60.9956,60.9171,60.9721,46123.0
2017-08-23 11:40:00,77.71,77.76,77.67,77.69,28982.0,60.9721,61.0113,60.9407,60.9564,28982.0
2017-08-23 11:45:00,77.68,77.72,77.59,77.59,30402.0,60.9485,60.9799,60.8779,60.8779,30402.0
2017-08-23 11:50:00,77.59,77.6,77.49,77.51,32383.0,60.8779,60.8858,60.7994,60.8151,32383.0
2017-08-23 11:55:00,77.5,77.54,77.48,77.48,31011.0,60.8073,60.8387,60.7916,60.7916,31011.0
2017-08-23 12:00:00,77.48,77.55,77.47,77.5,34024.0,60.7916,60.8465,60.7838,60.8073,34024.0
2017-08-23 12:05:00,77.5,77.53,77.48,77.49,21071.0,60.8073,60.8308,60.7916,60.7994,21071.0
2017-08-23 12:10:00,77.49,77.62,77.48,77.62,30250.0,60.7994,60.9014,60.7916,60.9014,30250.0
2017-08-23 12:15:00,77.64,77.7,77.63,77.67,16397.0,60.9171,60.9642,60.9093,60.9407,16397.0
2017-08-23 12:20:00,77.67,77.72,77.63,77.71,24618.0,60.9407,60.9799,60.9093,60.9721,24618.0
2017-08-23 12:25:00,77.72,77.72,77.63,77.65,14347.0,60.9799,60.9799,60.9093,60.925,14347.0
2017-08-23 12:30:00,77.65,77.76,77.65,77.76,7874.0,60.925,61.0113,60.925,61.0113,7874.0
2017-08-23 12:35:00,77.75,77.77,77.69,77.72,27393.0,61.0034,61.0191,60.9564,60.9799,27393.0
2017-08-23 12:40:00,77.73,77.77,77.68,77.72,39034.0,60.9878,61.0191,60.9485,60.9799,39034.0
2017-08-23 12:45:00,77.71,77.75,77.67,77.67,22823.0,60.9721,61.0034,60.9407,60.9407,22823.0
2017-08-23 12:50:00,77.69,77.76,77.69,77.73,20508.0,60.9564,61.0113,60.9564,60.9878,20508.0
2017-08-23 12:55:00,77.74,77.76,77.68,77.72,27097.0,60.9956,61.0113,60.9485,60.9799,27097.0
2017-08-23 13:00:00,77.73,77.75,77.7,77.72,15255.0,60.9878,61.0034,60.9642,60.9799,15255.0
2017-08-23 13:05:00,77.71,77.76,77.7,77.72,11246.0,60.9721,61.0113,60.9642,60.9799,11246.0
2017-08-23 13:10:00,77.73,77.75,77.7,77.72,22259.0,60.9878,61.0034,60.9642,60.9799,22259.0
2017-08-23 13:15:00,77.72,77.73,77.64,77.65,36443.0,60.9799,60.9878,60.9171,60.925,36443.0
2017-08-23 13:20:00,77.66,77.67,77.58,77.65,10236.0,60.9328,60.9407,60.8701,60.925,10236.0
2017-08-23 13:25:00,77.65,77.66,77.6,77.62,14317.0,60.925,60.9328,60.8858,60.9014,14317.0
2017-08-23 13:30:00,77.61,77.63,77.56,77.58,18486.0,60.8936,60.9093,60.8544,60.8701,18486.0
2017-08-23 13:35:00,77.58,77.6,77.57,77.6,11884.0,60.8701,60.8858,60.8622,60.8858,11884.0
2017-08-23 13:40:00,77.59,77.6,77.56,77.57,18714.0,60.8779,60.8858,60.8544,60.8622,18714.0
2017-08-23 13:45:00,77.57,77.59,77.55,77.55,15511.0,60.8622,60.8779,60.8465,60.8465,15511.0
2017-08-23 13:50:00,77.55,77.6,77.54,77.59,11285.0,60.8465,60.8858,60.8387,60.8779,11285.0
2017-08-23 13:55:00,77.6,77.63,77.58,77.59,28253.0,60.8858,60.9093,60.8701,60.8779,28253.0
2017-08-23 14:00:00,77.59,77.62,77.59,77.61,20521.0,60.8779,60.9014,60.8779,60.8936,20521.0
2017-08-23 14:05:00,77.6,77.6,77.54,77.55,12232.0,60.8858,60.8858,60.8387,60.8465,12232.0
2017-08-23 14:10:00,77.55,77.61,77.54,77.58,14200.0,60.8465,60.8936,60.8387,60.8701,14200.0
2017-08-23 14:15:00,77.58,77.6,77.57,77.59,13011.0,60.8701,60.8858,60.8622,60.8779,13011.0
2017-08-23 14:20:00,77.59,77.6,77.56,77.56,17669.0,60.8779,60.8858,60.8544,60.8544,17669.0
2017-08-23 14:25:00,77.56,77.58,77.52,77.53,20136.0,60.8544,60.8701,60.823,60.8308,20136.0
2017-08-23 14:30:00,77.53,77.61,77.52,77.6,18961.0,60.8308,60.8936,60.823,60.8858,18961.0
2017-08-23 14:35:00,77.59,77.65,77.58,77.62,21309.0,60.8779,60.925,60.8701,60.9014,21309.0
2017-08-23 14:40:00,77.62,77.72,77.62,77.72,39975.0,60.9014,60.9799,60.9014,60.9799,39975.0
2017-08-23 14:45:00,77.72,77.75,77.71,77.73,21137.0,60.9799,61.0034,60.9721,60.9878,21137.0
2017-08-23 14:50:00,77.74,77.75,77.7,77.73,39884.0,60.9956,61.0034,60.9642,60.9878,39884.0
2017-08-23 14:55:00,77.73,77.74,77.71,77.72,16363.0,60.9878,60.9956,60.9721,60.9799,16363.0
2017-08-23 15:00:00,77.72,77.74,77.7,77.73,38008.0,60.9799,60.9956,60.9642,60.9878,38008.0
2017-08-23 15:05:00,77.73,77.75,77.71,77.73,21693.0,60.9878,61.0034,60.9721,60.9878,21693.0
2017-08-23 15:10:00,77.73,77.74,77.7,77.71,42353.0,60.9878,60.9956,60.9642,60.9721,42353.0
2017-08-23 15:15:00,77.7,77.73,77.64,77.73,63739.0,60.9642,60.9878,60.9171,60.9878,63739.0
2017-08-23 15:20:00,77.73,77.74,77.69,77.71,46512.0,60.9878,60.9956,60.9564,60.9721,46512.0
2017-08-23 15:25:00,77.72,77.72,77.69,77.7,23170.0,60.9799,60.9799,60.9564,60.9642,23170.0
2017-08-23 15:30:00,77.69,77.72,77.68,77.7,24453.0,60.9564,60.9799,60.9485,60.9642,24453.0
2017-08-23 15:35:00,77.71,77.75,77.7,77.71,53570.0,60.9721,61.0034,60.9642,60.9721,53570.0
2017-08-23 15:40:00,77.72,77.73,77.68,77.68,77287.0,60.9799,60.9878,60.9485,60.9485,77287.0
2017-08-23 15:45:00,77.68,77.7,77.65,77.67,49677.0,60.9485,60.9642,60.925,60.9407,49677.0
2017-08-23 15:50:00,77.67,77.68,77.65,77.68,52369.0,60.9407,60.9485,60.925,60.9485,52369.0
2017-08-23 15:55:00,77.67,77.68,77.62,77.64,123486.0,60.9407,60.9485,60.9014,60.9171,123486.0
2017-08-24 09:30:00,77.19,77.5,77.04,77.29,241792.0,60.5641,60.8073,60.4464,60.6425,241792.0
2017-08-24 09:35:00,77.34,77.64,77.27,77.29,82356.0,60.6818,60.9171,60.6268,60.6425,82356.0
2017-08-24 09:40:00,77.28,77.41,77.25,77.31,57459.0,60.6347,60.7367,60.6111,60.6582,57459.0
2017-08-24 09:45:00,77.35,77.6,77.27,77.31,64429.0,60.6896,60.8858,60.6268,60.6582,64429.0
2017-08-24 09:50:00,77.31,77.39,77.2,77.22,61047.0,60.6582,60.721,60.5719,60.5876,61047.0
2017-08-24 09:55:00,77.23,77.27,77.1,77.14,59804.0,60.5954,60.6268,60.4934,60.5248,59804.0
2017-08-24 10:00:00,77.15,77.16,76.9,76.96,124099.0,60.5327,60.5405,60.3365,60.3836,124099.0
2017-08-24 10:05:00,76.98,77.15,76.88,77.04,85576.0,60.3993,60.5327,60.3208,60.4464,85576.0
2017-08-24 10:10:00,77.04,77.17,77.02,77.03,78656.0,60.4464,60.5484,60.4307,60.4385,78656.0
2017-08-24 10:15:00,77.05,77.16,77.01,77.15,78311.0,60.4542,60.5405,60.4228,60.5327,78311.0
2017-08-24 10:20:00,77.16,77.18,77.02,77.09,66862.0,60.5405,60.5562,60.4307,60.4856,66862.0
2017-08-24 10:25:00,77.07,77.14,77.07,77.1,46182.0,60.4699,60.5248,60.4699,60.4934,46182.0
2017-08-24 10:30:00,77.1,77.11,76.95,77.06,51001.0,60.4934,60.5013,60.3758,60.4621,51001.0
2017-08-24 10:35:00,77.07,77.08,76.96,77.01,53853.0,60.4699,60.4778,60.3836,60.4228,53853.0
2017-08-24 10:40:00,77.01,77.07,76.91,76.92,60693.0,60.4228,60.4699,60.3444,60.3522,60693.0
2017-08-24 10:45:00,76.94,77.01,76.92,77.0,69179.0,60.3679,60.4228,60.3522,60.415,69179.0
2017-08-24 10:50:00,77.0,77.0,76.94,76.96,51614.0,60.415,60.415,60.3679,60.3836,51614.0
2017-08-24 10:55:00,76.95,77.01,76.92,76.94,48257.0,60.3758,60.4228,60.3522,60.3679,48257.0
2017-08-24 11:00:00,76.92,77.01,76.92,76.93,50721.0,60.3522,60.4228,60.3522,60.3601,50721.0
2017-08-24 11:05:00,76.93,76.96,76.89,76.89,53017.0,60.3601,60.3836,60.3287,60.3287,53017.0
2017-08-24 11:10:00,76.9,76.94,76.83,76.85,48608.0,60.3365,60.3679,60.2816,60.2973,48608.0
2017-08-24 11:15:00,76.84,76.99,76.81,76.98,47087.0,60.2894,60.4071,60.2659,60.3993,47087.0
2017-08-24 11:20:00,76.98,77.0,76.92,76.98,30710.0,60.3993,60.415,60.3522,60.3993,30710.0
2017-08-24 11:25:00,76.98,76.98,76.81,76.84,41815.0,60.3993,60.3993,60.2659,60.2894,41815.0
2017-08-24 11:30:00,76.85,76.95,76.84,76.93,44952.0,60.2973,60.3758,60.2894,60.3601,44952.0
2017-08-24 11:35:00,76.92,76.97,76.85,76.85,47144.0,60.3522,60.3914,60.2973,60.2973,47144.0
2017-08-24 11:40:00,76.83,76.92,76.83,76.84,49293.0,60.2816,60.3522,60.2816,60.2894,49293.0
2017-08-24 11:45:00,76.85,76.87,76.8,76.81,37343.0,60.2973,60.313,60.2581,60.2659,37343.0
2017-08-24 11:50:00,76.82,76.83,76.61,76.72,171182.0,60.2738,60.2816,60.109,60.1953,171182.0
2017-08-24 11:55:00,76.72,76.86,76.72,76.86,54880.0,60.1953,60.3051,60.1953,60.3051,54880.0
2017-08-24 12:00:00,76.86,76.88,76.7,76.73,92228.0,60.3051,60.3208,60.1796,60.2031,92228.0
2017-08-24 12:05:00,76.75,76.78,76.67,76.71,151890.0,60.2188,60.2424,60.1561,60.1874,151890.0
2017-08-24 12:10:00,76.71,76.74,76.67,76.69,176579.0,60.1874,60.211,60.1561,60.1718,176579.0
2017-08-24 12:15:00,76.7,76.71,76.6,76.68,93376.0,60.1796,60.1874,60.1011,60.1639,93376.0
2017-08-24 12:20:00,76.67,76.71,76.61,76.7,46989.0,60.1561,60.1874,60.109,60.1796,46989.0
2017-08-24 12:25:00,76.7,76.71,76.6,76.69,38909.0,60.1796,60.1874,60.1011,60.1718,38909.0
2017-08-24 12:30:00,76.69,76.69,76.6,76.61,59230.0,60.1718,60.1718,60.1011,60.109,59230.0
2017-08-24 12:35:00,76.61,76.61,76.4,76.49,116400.0,60.109,60.109,59.9442,60.0148,116400.0
2017-08-24 12:40:00,76.5,76.63,76.5,76.52,119343.0,60.0227,60.1247,60.0227,60.0384,119343.0
2017-08-24 12:45:00,76.51,76.64,76.5,76.64,88394.0,60.0305,60.1325,60.0227,60.1325,88394.0
2017-08-24 12:50:00,76.65,76.67,76.56,76.66,47947.0,60.1404,60.1561,60.0698,60.1482,47947.0
2017-08-24 12:55:00,76.66,76.69,76.61,76.66,51930.0,60.1482,60.1718,60.109,60.1482,51930.0
2017-08-24 13:00:00,76.65,76.65,76.6,76.65,30801.0,60.1404,60.1404,60.1011,60.1404,30801.0
2017-08-24 13:05:00,76.65,76.7,76.58,76.61,155620.0,60.1404,60.1796,60.0854,60.109,155620.0
2017-08-24 13:10:00,76.62,76.66,76.56,76.65,45514.0,60.1168,60.1482,60.0698,60.1404,45514.0
2017-08-24 13:15:00,76.64,76.69,76.59,76.64,62562.0,60.1325,60.1718,60.0933,60.1325,62562.0
2017-08-24 13:20:00,76.64,76.66,76.61,76.64,33092.0,60.1325,60.1482,60.109,60.1325,33092.0
2017-08-24 13:25:00,76.64,76.66,76.55,76.57,37108.0,60.1325,60.1482,60.0619,60.0776,37108.0
2017-08-24 13:30:00,76.57,76.63,76.57,76.59,35340.0,60.0776,60.1247,60.0776,60.0933,35340.0
2017-08-24 13:35:00,76.6,76.62,76.56,76.59,55674.0,60.1011,60.1168,60.0698,60.0933,55674.0
2017-08-24 13:40:00,76.59,76.6,76.52,76.55,46626.0,60.0933,60.1011,60.0384,60.0619,46626.0
2017-08-24 13:45:00,76.56,76.58,76.42,76.43,50509.0,60.0698,60.0854,59.9599,59.9678,50509.0
2017-08-24 13:50:00,76.43,76.5,76.18,76.21,116809.0,59.9678,60.0227,59.7716,59.7951,116809.0
2017-08-24 13:55:00,76.21,76.35,75.75,75.77,265591.0,59.7951,59.905,59.4342,59.4499,265591.0
2017-08-24 14:00:00,75.79,75.83,75.46,75.72,268625.0,59.4656,59.497,59.2067,59.4107,268625.0
2017-08-24 14:05:00,75.72,75.84,75.48,75.63,104528.0,59.4107,59.5048,59.2224,59.3401,104528.0
2017-08-24 14:10:00,75.64,75.66,75.47,75.57,92607.0,59.3479,59.3636,59.2145,59.293,92607.0
2017-08-24 14:15:00,75.58,75.74,75.57,75.66,178219.0,59.3008,59.4264,59.293,59.3636,178219.0
2017-08-24 14:20:00,75.66,75.68,75.48,75.53,93021.0,59.3636,59.3793,59.2224,59.2616,93021.0
2017-08-24 14:25:00,75.55,75.57,75.29,75.29,136949.0,59.2773,59.293,59.0733,59.0733,136949.0
2017-08-24 14:30:00,75.3,75.41,75.29,75.37,171087.0,59.0811,59.1675,59.0733,59.1361,171087.0
2017-08-24 14:35:00,75.36,75.39,75.06,75.18,310640.0,59.1282,59.1518,58.8928,58.987,310640.0
2017-08-24 14:40:00,75.2,75.21,74.91,74.91,222239.0,59.0027,59.0105,58.7752,58.7752,222239.0
2017-08-24 14:45:00,74.91,74.91,74.59,74.8,235621.0,58.7752,58.7752,58.5241,58.6888,235621.0
2017-08-24 14:50:00,74.79,75.3,74.79,75.3,168205.0,58.681,59.0811,58.681,59.0811,168205.0
2017-08-24 14:55:00,75.3,75.5,75.08,75.09,172043.0,59.0811,59.2381,58.9085,58.9164,172043.0
2017-08-24 15:00:00,75.08,75.36,75.06,75.31,144946.0,58.9085,59.1282,58.8928,59.089,144946.0
2017-08-24 15:05:00,75.31,75.31,75.16,75.31,139315.0,59.089,59.089,58.9713,59.089,139315.0
2017-08-24 15:10:00,75.31,75.41,75.26,75.38,104039.0,59.089,59.1675,59.0498,59.1439,104039.0
2017-08-24 15:15:00,75.38,75.53,75.33,75.53,131704.0,59.1439,59.2616,59.1047,59.2616,131704.0
2017-08-24 15:20:00,75.52,75.67,75.51,75.6,110357.0,59.2538,59.3715,59.2459,59.3165,110357.0
2017-08-24 15:25:00,75.59,75.69,75.53,75.68,175612.0,59.3087,59.3871,59.2616,59.3793,175612.0
2017-08-24 15:30:00,75.69,75.72,75.42,75.43,187519.0,59.3871,59.4107,59.1753,59.1831,187519.0
2017-08-24 15:35:00,75.42,75.42,75.31,75.39,179502.0,59.1753,59.1753,59.089,59.1518,179502.0
2017-08-24 15:40:00,75.39,75.54,75.38,75.49,175651.0,59.1518,59.2695,59.1439,59.2302,175651.0
2017-08-24 15:45:00,75.49,75.5,75.3,75.37,170350.0,59.2302,59.2381,59.0811,59.1361,170350.0
2017-08-24 15:50:00,75.36,75.44,75.26,75.3,262854.0,59.1282,59.191,59.0498,59.0811,262854.0
2017-08-24 15:55:00,75.29,75.49,75.28,75.41,451071.0,59.0733,59.2302,59.0655,59.1675,451071.0
2017-08-25 09:30:00,75.57,75.68,75.4,75.46,212720.0,59.293,59.3793,59.1596,59.2067,212720.0
2017-08-25 09:35:00,75.52,75.99,75.52,75.9,194768.0,59.2538,59.6225,59.2538,59.5519,194768.0
2017-08-25 09:40:00,75.91,76.03,75.6,75.72,137208.0,59.5598,59.6539,59.3165,59.4107,137208.0
2017-08-25 09:45:00,75.73,76.2,75.71,76.06,144434.0,59.4185,59.7873,59.4028,59.6775,144434.0
2017-08-25 09:50:00,76.06,76.28,76.0,76.1,280836.0,59.6775,59.8501,59.6304,59.7088,280836.0
2017-08-25 09:55:00,76.09,76.18,76.03,76.08,115977.0,59.701,59.7716,59.6539,59.6931,115977.0
2017-08-25 10:00:00,76.1,76.17,76.03,76.09,207688.0,59.7088,59.7638,59.6539,59.701,207688.0
2017-08-25 10:05:00,76.11,76.11,75.8,75.87,111882.0,59.7167,59.7167,59.4735,59.5284,111882.0
2017-08-25 10:10:00,75.87,75.89,75.63,75.89,69387.0,59.5284,59.5441,59.3401,59.5441,69387.0
2017-08-25 10:15:00,75.89,76.08,75.88,75.91,91646.0,59.5441,59.6931,59.5362,59.5598,91646.0
2017-08-25 10:20:00,75.94,75.99,75.84,75.99,63986.0,59.5833,59.6225,59.5048,59.6225,63986.0
2017-08-25 10:25:00,75.98,76.01,75.76,75.81,79330.0,59.6147,59.6382,59.4421,59.4813,79330.0
2017-08-25 10:30:00,75.82,75.89,75.81,75.85,66157.0,59.4891,59.5441,59.4813,59.5127,66157.0
2017-08-25 10:35:00,75.85,75.89,75.76,75.85,66970.0,59.5127,59.5441,59.4421,59.5127,66970.0
2017-08-25 10:40:00,75.85,75.93,75.79,75.84,62586.0,59.5127,59.5755,59.4656,59.5048,62586.0
2017-08-25 10:45:00,75.84,75.84,75.69,75.72,38434.0,59.5048,59.5048,59.3871,59.4107,38434.0
2017-08-25 10:50:00,75.7,75.74,75.6,75.65,36713.0,59.395,59.4264,59.3165,59.3558,36713.0
2017-08-25 10:55:00,75.66,75.73,75.64,75.68,31258.0,59.3636,59.4185,59.3479,59.3793,31258.0
2017-08-25 11:00:00,75.68,75.68,75.55,75.59,57939.0,59.3793,59.3793,59.2773,59.3087,57939.0
2017-08-25 11:05:00,75.58,75.63,75.45,75.62,62271.0,59.3008,59.3401,59.1988,59.3322,62271.0
2017-08-25 11:10:00,75.62,75.63,75.57,75.6,46323.0,59.3322,59.3401,59.293,59.3165,46323.0
2017-08-25 11:15:00,75.61,75.61,75.44,75.45,79070.0,59.3244,59.3244,59.191,59.1988,79070.0
2017-08-25 11:20:00,75.46,75.52,75.44,75.45,43633.0,59.2067,59.2538,59.191,59.1988,43633.0
2017-08-25 11:25:00,75.45,75.49,75.4,75.48,39232.0,59.1988,59.2302,59.1596,59.2224,39232.0
2017-08-25 11:30:00,75.48,75.53,75.33,75.37,97196.0,59.2224,59.2616,59.1047,59.1361,97196.0
2017-08-25 11:35:00,75.35,75.53,75.34,75.44,54755.0,59.1204,59.2616,59.1125,59.191,54755.0
2017-08-25 11:40:00,75.44,75.55,75.41,75.53,67336.0,59.191,59.2773,59.1675,59.2616,67336.0
2017-08-25 11:45:00,75.53,75.53,75.43,75.43,34917.0,59.2616,59.2616,59.1831,59.1831,34917.0
2017-08-25 11:50:00,75.43,75.47,75.36,75.41,43143.0,59.1831,59.2145,59.1282,59.1675,43143.0
2017-08-25 11:55:00,75.41,75.42,75.36,75.38,48569.0,59.1675,59.1753,59.1282,59.1439,48569.0
2017-08-25 12:00:00,75.39,75.49,75.37,75.49,52661.0,59.1518,59.2302,59.1361,59.2302,52661.0
2017-08-25 12:05:00,75.49,75.65,75.46,75.65,85561.0,59.2302,59.3558,59.2067,59.3558,85561.0
2017-08-25 12:10:00,75.64,75.72,75.64,75.72,39015.0,59.3479,59.4107,59.3479,59.4107,39015.0
2017-08-25 12:15:00,75.72,75.78,75.7,75.76,45135.0,59.4107,59.4578,59.395,59.4421,45135.0
2017-08-25 12:20:00,75.76,75.89,75.76,75.84,34016.0,59.4421,59.5441,59.4421,59.5048,34016.0
2017-08-25 12:25:00,75.84,75.91,75.8,75.9,29057.0,59.5048,59.5598,59.4735,59.5519,29057.0
2017-08-25 12:30:00,75.9,75.97,75.89,75.9,89050.0,59.5519,59.6068,59.5441,59.5519,89050.0
2017-08-25 12:35:00,75.9,75.93,75.68,75.72,73117.0,59.5519,59.5755,59.3793,59.4107,73117.0
2017-08-25 12:40:00,75.72,75.77,75.62,75.71,39979.0,59.4107,59.4499,59.3322,59.4028,39979.0
2017-08-25 12:45:00,75.7,75.72,75.65,75.67,44861.0,59.395,59.4107,59.3558,59.3715,44861.0
2017-08-25 12:50:00,75.66,75.68,75.59,75.67,44715.0,59.3636,59.3793,59.3087,59.3715,44715.0
2017-08-25 12:55:00,75.67,75.72,75.61,75.66,58697.0,59.3715,59.4107,59.3244,59.3636,58697.0
2017-08-25 13:00:00,75.67,75.72,75.65,75.7,33694.0,59.3715,59.4107,59.3558,59.395,33694.0
2017-08-25 13:05:00,75.7,75.71,75.64,75.66,22164.0,59.395,59.4028,59.3479,59.3636,22164.0
2017-08-25 13:10:00,75.66,75.69,75.65,75.67,34410.0,59.3636,59.3871,59.3558,59.3715,34410.0
2017-08-25 13:15:00,75.67,75.74,75.66,75.68,31570.0,59.3715,59.4264,59.3636,59.3793,31570.0
2017-08-25 13:20:00,75.69,75.75,75.67,75.74,29245.0,59.3871,59.4342,59.3715,59.4264,29245.0
2017-08-25 13:25:00,75.73,75.79,75.71,75.73,28715.0,59.4185,59.4656,59.4028,59.4185,28715.0
2017-08-25 13:30:00,75.73,75.79,75.73,75.76,23465.0,59.4185,59.4656,59.4185,59.4421,23465.0
2017-08-25 13:35:00,75.75,75.8,75.7,75.72,56901.0,59.4342,59.4735,59.395,59.4107,56901.0
2017-08-25 13:40:00,75.71,75.75,75.66,75.72,47270.0,59.4028,59.4342,59.3636,59.4107,47270.0
2017-08-25 13:45:00,75.72,75.73,75.62,75.64,42848.0,59.4107,59.4185,59.3322,59.3479,42848.0
2017-08-25 13:50:00,75.64,75.7,75.63,75.7,36152.0,59.3479,59.395,59.3401,59.395,36152.0
2017-08-25 13:55:00,75.7,75.71,75.64,75.7,38995.0,59.395,59.4028,59.3479,59.395,38995.0
2017-08-25 14:00:00,75.69,75.73,75.67,75.68,30006.0,59.3871,59.4185,59.3715,59.3793,30006.0
2017-08-25 14:05:00,75.67,75.69,75.58,75.62,34632.0,59.3715,59.3871,59.3008,59.3322,34632.0
2017-08-25 14:10:00,75.61,75.63,75.55,75.57,38932.0,59.3244,59.3401,59.2773,59.293,38932.0
2017-08-25 14:15:00,75.56,75.59,75.53,75.56,39793.0,59.2851,59.3087,59.2616,59.2851,39793.0
2017-08-25 14:20:00,75.56,75.58,75.53,75.57,36401.0,59.2851,59.3008,59.2616,59.293,36401.0
2017-08-25 14:25:00,75.56,75.59,75.52,75.57,39913.0,59.2851,59.3087,59.2538,59.293,39913.0
2017-08-25 14:30:00,75.57,75.64,75.56,75.56,31463.0,59.293,59.3479,59.2851,59.2851,31463.0
2017-08-25 14:35:00,75.56,75.58,75.48,75.53,90149.0,59.2851,59.3008,59.2224,59.2616,90149.0
2017-08-25 14:40:00,75.53,75.53,75.4,75.45,76353.0,59.2616,59.2616,59.1596,59.1988,76353.0
2017-08-25 14:45:00,75.45,75.57,75.45,75.57,53192.0,59.1988,59.293,59.1988,59.293,53192.0
2017-08-25 14:50:00,75.57,75.61,75.54,75.61,39941.0,59.293,59.3244,59.2695,59.3244,39941.0
2017-08-25 14:55:00,75.62,75.65,75.6,75.62,32010.0,59.3322,59.3558,59.3165,59.3322,32010.0
2017-08-25 15:00:00,75.63,75.66,75.51,75.55,66831.0,59.3401,59.3636,59.2459,59.2773,66831.0
2017-08-25 15:05:00,75.55,75.68,75.55,75.63,34709.0,59.2773,59.3793,59.2773,59.3401,34709.0
2017-08-25 15:10:00,75.63,75.74,75.59,75.7,74488.0,59.3401,59.4264,59.3087,59.395,74488.0
2017-08-25 15:15:00,75.69,75.71,75.64,75.65,46954.0,59.3871,59.4028,59.3479,59.3558,46954.0
2017-08-25 15:20:00,75.65,75.67,75.63,75.65,62354.0,59.3558,59.3715,59.3401,59.3558,62354.0
2017-08-25 15:25:00,75.65,75.66,75.62,75.65,40272.0,59.3558,59.3636,59.3322,59.3558,40272.0
2017-08-25 15:30:00,75.65,75.66,75.59,75.61,69925.0,59.3558,59.3636,59.3087,59.3244,69925.0
2017-08-25 15:35:00,75.61,75.61,75.5,75.56,95346.0,59.3244,59.3244,59.2381,59.2851,95346.0
2017-08-25 15:40:00,75.56,75.59,75.52,75.53,121683.0,59.2851,59.3087,59.2538,59.2616,121683.0
2017-08-25 15:45:00,75.53,75.57,75.51,75.52,119232.0,59.2616,59.293,59.2459,59.2538,119232.0
2017-08-25 15:50:00,75.52,75.57,75.49,75.51,97164.0,59.2538,59.293,59.2302,59.2459,97164.0
2017-08-25 15:55:00,75.51,75.52,75.35,75.35,293976.0,59.2459,59.2538,59.1204,59.1204,293976.0
2017-08-28 09:30:00,75.5,75.64,75.46,75.52,84538.0,59.2381,59.3479,59.2067,59.2538,84538.0
2017-08-28 09:35:00,75.53,75.74,75.51,75.57,36828.0,59.2616,59.4264,59.2459,59.293,36828.0
2017-08-28 09:40:00,75.56,75.73,75.56,75.72,17428.0,59.2851,59.4185,59.2851,59.4107,17428.0
2017-08-28 09:45:00,75.71,75.87,75.71,75.8,38564.0,59.4028,59.5284,59.4028,59.4735,38564.0
2017-08-28 09:50:00,75.83,75.96,75.76,75.84,28444.0,59.497,59.599,59.4421,59.5048,28444.0
2017-08-28 09:55:00,75.83,75.85,75.63,75.68,49568.0,59.497,59.5127,59.3401,59.3793,49568.0
2017-08-28 10:00:00,75.66,75.78,75.58,75.6,74894.0,59.3636,59.4578,59.3008,59.3165,74894.0
2017-08-28 10:05:00,75.6,75.69,75.56,75.68,50507.0,59.3165,59.3871,59.2851,59.3793,50507.0
2017-08-28 10:10:00,75.69,75.78,75.43,75.45,71686.0,59.3871,59.4578,59.1831,59.1988,71686.0
2017-08-28 10:15:00,75.48,75.57,75.37,75.52,53581.0,59.2224,59.293,59.1361,59.2538,53581.0
2017-08-28 10:20:00,75.52,75.53,75.4,75.53,40824.0,59.2538,59.2616,59.1596,59.2616,40824.0
2017-08-28 10:25:00,75.51,75.53,75.36,75.52,31742.0,59.2459,59.2616,59.1282,59.2538,31742.0
2017-08-28 10:30:00,75.53,75.57,75.44,75.45,37523.0,59.2616,59.293,59.191,59.1988,37523.0
2017-08-28 10:35:00,75.46,75.49,75.41,75.49,37355.0,59.2067,59.2302,59.1675,59.2302,37355.0
2017-08-28 10:40:00,75.48,75.6,75.46,75.59,37617.0,59.2224,59.3165,59.2067,59.3087,37617.0
2017-08-28 10:45:00,75.59,75.67,75.54,75.58,49414.0,59.3087,59.3715,59.2695,59.3008,49414.0
2017-08-28 10:50:00,75.58,75.88,75.58,75.84,128156.0,59.3008,59.5362,59.3008,59.5048,128156.0
2017-08-28 10:55:00,75.84,75.88,75.77,75.86,56863.0,59.5048,59.5362,59.4499,59.5205,56863.0
2017-08-28 11:00:00,75.86,75.91,75.71,75.73,41965.0,59.5205,59.5598,59.4028,59.4185,41965.0
2017-08-28 11:05:00,75.74,75.79,75.68,75.72,30284.0,59.4264,59.4656,59.3793,59.4107,30284.0
2017-08-28 11:10:00,75.72,75.73,75.63,75.69,46048.0,59.4107,59.4185,59.3401,59.3871,46048.0
2017-08-28 11:15:00,75.69,75.7,75.59,75.66,44954.0,59.3871,59.395,59.3087,59.3636,44954.0
2017-08-28 11:20:00,75.66,75.7,75.64,75.66,44936.0,59.3636,59.395,59.3479,59.3636,44936.0
2017-08-28 11:25:00,75.66,75.7,75.63,75.65,40111.0,59.3636,59.395,59.3401,59.3558,40111.0
2017-08-28 11:30:00,75.65,75.66,75.58,75.6,61806.0,59.3558,59.3636,59.3008,59.3165,61806.0
2017-08-28 11:35:00,75.59,75.61,75.52,75.61,63306.0,59.3087,59.3244,59.2538,59.3244,63306.0
2017-08-28 11:40:00,75.61,75.65,75.54,75.56,78651.0,59.3244,59.3558,59.2695,59.2851,78651.0
2017-08-28 11:45:00,75.57,75.58,75.51,75.58,51725.0,59.293,59.3008,59.2459,59.3008,51725.0
2017-08-28 11:50:00,75.58,75.67,75.58,75.62,29560.0,59.3008,59.3715,59.3008,59.3322,29560.0
2017-08-28 11:55:00,75.62,75.67,75.57,75.59,35536.0,59.3322,59.3715,59.293,59.3087,35536.0
2017-08-28 12:00:00,75.58,75.67,75.56,75.61,36901.0,59.3008,59.3715,59.2851,59.3244,36901.0
2017-08-28 12:05:00,75.62,75.64,75.59,75.6,28990.0,59.3322,59.3479,59.3087,59.3165,28990.0
2017-08-28 12:10:00,75.6,75.65,75.56,75.62,42076.0,59.3165,59.3558,59.2851,59.3322,42076.0
2017-08-28 12:15:00,75.6,75.67,75.59,75.62,30910.0,59.3165,59.3715,59.3087,59.3322,30910.0
2017-08-28 12:20:00,75.62,75.68,75.56,75.56,35190.0,59.3322,59.3793,59.2851,59.2851,35190.0
2017-08-28 12:25:00,75.57,75.67,75.57,75.67,24991.0,59.293,59.3715,59.293,59.3715,24991.0
2017-08-28 12:30:00,75.67,75.7,75.61,75.65,32581.0,59.3715,59.395,59.3244,59.3558,32581.0
2017-08-28 12:35:00,75.65,75.69,75.63,75.64,29919.0,59.3558,59.3871,59.3401,59.3479,29919.0
2017-08-28 12:40:00,75.64,75.65,75.6,75.64,30059.0,59.3479,59.3558,59.3165,59.3479,30059.0
2017-08-28 12:45:00,75.64,75.68,75.6,75.63,50832.0,59.3479,59.3793,59.3165,59.3401,50832.0
2017-08-28 12:50:00,75.63,75.68,75.58,75.59,39404.0,59.3401,59.3793,59.3008,59.3087,39404.0
2017-08-28 12:55:00,75.6,75.63,75.57,75.6,30614.0,59.3165,59.3401,59.293,59.3165,30614.0
2017-08-28 13:00:00,75.6,75.66,75.59,75.64,38154.0,59.3165,59.3636,59.3087,59.3479,38154.0
2017-08-28 13:05:00,75.64,75.7,75.63,75.65,32580.0,59.3479,59.395,59.3401,59.3558,32580.0
2017-08-28 13:10:00,75.65,75.75,75.63,75.69,52957.0,59.3558,59.4342,59.3401,59.3871,52957.0
2017-08-28 13:15:00,75.7,75.7,75.65,75.69,25803.0,59.395,59.395,59.3558,59.3871,25803.0
2017-08-28 13:20:00,75.7,75.71,75.61,75.62,26439.0,59.395,59.4028,59.3244,59.3322,26439.0
2017-08-28 13:25:00,75.61,75.61,75.49,75.51,45021.0,59.3244,59.3244,59.2302,59.2459,45021.0
2017-08-28 13:30:00,75.5,75.56,75.48,75.55,32402.0,59.2381,59.2851,59.2224,59.2773,32402.0
2017-08-28 13:35:00,75.55,75.6,75.54,75.59,20530.0,59.2773,59.3165,59.2695,59.3087,20530.0
2017-08-28 13:40:00,75.59,75.6,75.54,75.59,37155.0,59.3087,59.3165,59.2695,59.3087,37155.0
2017-08-28 13:45:00,75.59,75.59,75.54,75.55,41953.0,59.3087,59.3087,59.2695,59.2773,41953.0
2017-08-28 13:50:00,75.55,75.55,75.46,75.48,35764.0,59.2773,59.2773,59.2067,59.2224,35764.0
2017-08-28 13:55:00,75.49,75.54,75.43,75.52,43710.0,59.2302,59.2695,59.1831,59.2538,43710.0
2017-08-28 14:00:00,75.53,75.55,75.49,75.51,31494.0,59.2616,59.2773,59.2302,59.2459,31494.0
2017-08-28 14:05:00,75.52,75.55,75.46,75.47,46856.0,59.2538,59.2773,59.2067,59.2145,46856.0
2017-08-28 14:10:00,75.48,75.49,75.39,75.42,61514.0,59.2224,59.2302,59.1518,59.1753,61514.0
2017-08-28 14:15:00,75.43,75.44,75.39,75.41,34040.0,59.1831,59.191,59.1518,59.1675,34040.0
2017-08-28 14:20:00,75.41,75.47,75.4,75.4,41378.0,59.1675,59.2145,59.1596,59.1596,41378.0
2017-08-28 14:25:00,75.39,75.45,75.36,75.44,28881.0,59.1518,59.1988,59.1282,59.191,28881.0
2017-08-28 14:30:00,75.44,75.47,75.41,75.45,45722.0,59.191,59.2145,59.1675,59.1988,45722.0
2017-08-28 14:35:00,75.45,75.47,75.39,75.44,44490.0,59.1988,59.2145,59.1518,59.191,44490.0
2017-08-28 14:40:00,75.44,75.47,75.42,75.45,36550.0,59.191,59.2145,59.1753,59.1988,36550.0
2017-08-28 14:45:00,75.44,75.49,75.44,75.48,31366.0,59.191,59.2302,59.191,59.2224,31366.0
2017-08-28 14:50:00,75.48,75.5,75.43,75.43,36381.0,59.2224,59.2381,59.1831,59.1831,36381.0
2017-08-28 14:55:00,75.44,75.46,75.3,75.3,60436.0,59.191,59.2067,59.0811,59.0811,60436.0
2017-08-28 15:00:00,75.3,75.35,75.26,75.28,56297.0,59.0811,59.1204,59.0498,59.0655,56297.0
2017-08-28 15:05:00,75.27,75.28,75.21,75.23,56866.0,59.0576,59.0655,59.0105,59.0262,56866.0
2017-08-28 15:10:00,75.24,75.25,75.17,75.19,71467.0,59.0341,59.0419,58.9791,58.9948,71467.0
2017-08-28 15:15:00,75.18,75.3,75.18,75.25,45298.0,58.987,59.0811,58.987,59.0419,45298.0
2017-08-28 15:20:00,75.26,75.27,75.22,75.25,60223.0,59.0498,59.0576,59.0184,59.0419,60223.0
2017-08-28 15:25:00,75.26,75.31,75.22,75.3,50087.0,59.0498,59.089,59.0184,59.0811,50087.0
2017-08-28 15:30:00,75.3,75.41,75.29,75.4,69090.0,59.0811,59.1675,59.0733,59.1596,69090.0
2017-08-28 15:35:00,75.4,75.47,75.38,75.44,72924.0,59.1596,59.2145,59.1439,59.191,72924.0
2017-08-28 15:40:00,75.44,75.49,75.42,75.43,74533.0,59.191,59.2302,59.1753,59.1831,74533.0
2017-08-28 15:45:00,75.42,75.5,75.41,75.47,72331.0,59.1753,59.2381,59.1675,59.2145,72331.0
2017-08-28 15:50:00,75.48,75.51,75.4,75.4,74440.0,59.2224,59.2459,59.1596,59.1596,74440.0
2017-08-28 15:55:00,75.41,75.45,75.35,75.43,204389.0,59.1675,59.1988,59.1204,59.1831,204389.0
2017-08-29 09:30:00,75.43,75.55,75.08,75.09,136397.0,59.1831,59.2773,58.9085,58.9164,136397.0
2017-08-29 09:35:00,75.09,75.22,75.0,75.18,51819.0,58.9164,59.0184,58.8458,58.987,51819.0
2017-08-29 09:40:00,75.14,75.41,75.14,75.38,74426.0,58.9556,59.1675,58.9556,59.1439,74426.0
2017-08-29 09:45:00,75.36,75.59,75.34,75.51,67085.0,59.1282,59.3087,59.1125,59.2459,67085.0
2017-08-29 09:50:00,75.48,75.61,75.39,75.48,47102.0,59.2224,59.3244,59.1518,59.2224,47102.0
2017-08-29 09:55:00,75.48,75.55,75.41,75.41,32949.0,59.2224,59.2773,59.1675,59.1675,32949.0
2017-08-29 10:00:00,75.42,75.54,75.42,75.52,59773.0,59.1753,59.2695,59.1753,59.2538,59773.0
2017-08-29 10:05:00,75.51,75.7,75.47,75.56,56971.0,59.2459,59.395,59.2145,59.2851,56971.0
2017-08-29 10:10:00,75.56,75.68,75.5,75.68,32069.0,59.2851,59.3793,59.2381,59.3793,32069.0
2017-08-29 10:15:00,75.68,75.72,75.59,75.65,27674.0,59.3793,59.4107,59.3087,59.3558,27674.0
2017-08-29 10:20:00,75.64,75.76,75.63,75.68,56713.0,59.3479,59.4421,59.3401,59.3793,56713.0
2017-08-29 10:25:00,75.67,75.78,75.67,75.76,57129.0,59.3715,59.4578,59.3715,59.4421,57129.0
2017-08-29 10:30:00,75.76,75.88,75.74,75.81,34920.0,59.4421,59.5362,59.4264,59.4813,34920.0
2017-08-29 10:35:00,75.79,75.84,75.74,75.79,46362.0,59.4656,59.5048,59.4264,59.4656,46362.0
2017-08-29 10:40:00,75.78,75.97,75.78,75.96,29283.0,59.4578,59.6068,59.4578,59.599,29283.0
2017-08-29 10:45:00,75.97,76.08,75.89,75.94,36750.0,59.6068,59.6931,59.5441,59.5833,36750.0
2017-08-29 10:50:00,75.94,75.96,75.78,75.78,34231.0,59.5833,59.599,59.4578,59.4578,34231.0
2017-08-29 10:55:00,75.79,75.8,75.7,75.75,54189.0,59.4656,59.4735,59.395,59.4342,54189.0
2017-08-29 11:00:00,75.75,75.81,75.66,75.75,46125.0,59.4342,59.4813,59.3636,59.4342,46125.0
2017-08-29 11:05:00,75.75,75.86,75.71,75.85,60697.0,59.4342,59.5205,59.4028,59.5127,60697.0
2017-08-29 11:10:00,75.85,75.85,75.73,75.79,22985.0,59.5127,59.5127,59.4185,59.4656,22985.0
2017-08-29 11:15:00,75.79,75.86,75.77,75.84,369435.0,59.4656,59.5205,59.4499,59.5048,369435.0
2017-08-29 11:20:00,75.85,75.93,75.79,75.83,49275.0,59.5127,59.5755,59.4656,59.497,49275.0
2017-08-29 11:25:00,75.82,75.9,75.8,75.8,28931.0,59.4891,59.5519,59.4735,59.4735,28931.0
2017-08-29 11:30:00,75.8,75.86,75.69,75.81,60427.0,59.4735,59.5205,59.3871,59.4813,60427.0
2017-08-29 11:35:00,75.8,75.85,75.75,75.84,42860.0,59.4735,59.5127,59.4342,59.5048,42860.0
2017-08-29 11:40:00,75.83,75.88,75.81,75.87,30921.0,59.497,59.5362,59.4813,59.5284,30921.0
2017-08-29 11:45:00,75.86,75.96,75.85,75.93,30150.0,59.5205,59.599,59.5127,59.5755,30150.0
2017-08-29 11:50:00,75.93,75.96,75.89,75.89,34622.0,59.5755,59.599,59.5441,59.5441,34622.0
2017-08-29 11:55:00,75.87,75.93,75.87,75.89,23327.0,59.5284,59.5755,59.5284,59.5441,23327.0
2017-08-29 12:00:00,75.89,75.9,75.8,75.83,30400.0,59.5441,59.5519,59.4735,59.497,30400.0
2017-08-29 12:05:00,75.83,75.93,75.82,75.92,15656.0,59.497,59.5755,59.4891,59.5676,15656.0
2017-08-29 12:10:00,75.92,75.94,75.88,75.9,32022.0,59.5676,59.5833,59.5362,59.5519,32022.0
2017-08-29 12:15:00,75.9,75.93,75.89,75.92,17504.0,59.5519,59.5755,59.5441,59.5676,17504.0
2017-08-29 12:20:00,75.92,75.96,75.9,75.95,28825.0,59.5676,59.599,59.5519,59.5911,28825.0
2017-08-29 12:25:00,75.95,75.99,75.9,75.98,76217.0,59.5911,59.6225,59.5519,59.6147,76217.0
2017-08-29 12:30:00,75.98,76.02,75.94,76.01,28437.0,59.6147,59.6461,59.5833,59.6382,28437.0
2017-08-29 12:35:00,76.01,76.03,75.97,76.01,38127.0,59.6382,59.6539,59.6068,59.6382,38127.0
2017-08-29 12:40:00,76.02,76.03,75.97,76.02,15902.0,59.6461,59.6539,59.6068,59.6461,15902.0
2017-08-29 12:45:00,76.02,76.03,75.92,76.01,14560.0,59.6461,59.6539,59.5676,59.6382,14560.0
2017-08-29 12:50:00,76.01,76.01,75.9,75.92,12290.0,59.6382,59.6382,59.5519,59.5676,12290.0
2017-08-29 12:55:00,75.92,75.99,75.92,75.97,15255.0,59.5676,59.6225,59.5676,59.6068,15255.0
2017-08-29 13:00:00,75.96,76.03,75.96,76.02,12001.0,59.599,59.6539,59.599,59.6461,12001.0
2017-08-29 13:05:00,76.02,76.08,76.01,76.05,19378.0,59.6461,59.6931,59.6382,59.6696,19378.0
2017-08-29 13:10:00,76.05,76.06,76.01,76.01,13805.0,59.6696,59.6775,59.6382,59.6382,13805.0
2017-08-29 13:15:00,76.02,76.04,75.94,76.02,16837.0,59.6461,59.6618,59.5833,59.6461,16837.0
2017-08-29 13:20:00,76.03,76.05,75.99,76.01,17185.0,59.6539,59.6696,59.6225,59.6382,17185.0
2017-08-29 13:25:00,76.0,76.09,76.0,76.05,17688.0,59.6304,59.701,59.6304,59.6696,17688.0
2017-08-29 13:30:00,76.05,76.07,76.02,76.03,24187.0,59.6696,59.6853,59.6461,59.6539,24187.0
2017-08-29 13:35:00,76.04,76.06,76.04,76.04,14850.0,59.6618,59.6775,59.6618,59.6618,14850.0
2017-08-29 13:40:00,76.05,76.07,76.01,76.05,16568.0,59.6696,59.6853,59.6382,59.6696,16568.0
2017-08-29 13:45:00,76.05,76.12,76.04,76.1,21797.0,59.6696,59.7245,59.6618,59.7088,21797.0
2017-08-29 13:50:00,76.11,76.11,76.0,76.02,20233.0,59.7167,59.7167,59.6304,59.6461,20233.0
2017-08-29 13:55:00,76.02,76.12,76.02,76.09,22219.0,59.6461,59.7245,59.6461,59.701,22219.0
2017-08-29 14:00:00,76.1,76.11,76.03,76.05,16513.0,59.7088,59.7167,59.6539,59.6696,16513.0
2017-08-29 14:05:00,76.05,76.13,76.05,76.08,16830.0,59.6696,59.7324,59.6696,59.6931,16830.0
2017-08-29 14:10:00,76.06,76.1,76.02,76.09,31595.0,59.6775,59.7088,59.6461,59.701,31595.0
2017-08-29 14:15:00,76.09,76.11,76.05,76.1,20652.0,59.701,59.7167,59.6696,59.7088,20652.0
2017-08-29 14:20:00,76.11,76.12,76.07,76.1,32333.0,59.7167,59.7245,59.6853,59.7088,32333.0
2017-08-29 14:25:00,76.1,76.11,76.05,76.07,25837.0,59.7088,59.7167,59.6696,59.6853,25837.0
2017-08-29 14:30:00,76.07,76.1,76.06,76.09,27357.0,59.6853,59.7088,59.6775,59.701,27357.0
2017-08-29 14:35:00,76.09,76.12,76.08,76.09,39233.0,59.701,59.7245,59.6931,59.701,39233.0
2017-08-29 14:40:00,76.1,76.19,76.1,76.19,40861.0,59.7088,59.7795,59.7088,59.7795,40861.0
2017-08-29 14:45:00,76.18,76.18,76.08,76.13,26774.0,59.7716,59.7716,59.6931,59.7324,26774.0
2017-08-29 14:50:00,76.14,76.15,76.11,76.12,24626.0,59.7402,59.7481,59.7167,59.7245,24626.0
2017-08-29 14:55:00,76.12,76.17,76.12,76.17,26223.0,59.7245,59.7638,59.7245,59.7638,26223.0
2017-08-29 15:00:00,76.17,76.19,76.14,76.18,28862.0,59.7638,59.7795,59.7402,59.7716,28862.0
2017-08-29 15:05:00,76.18,76.19,76.14,76.17,44426.0,59.7716,59.7795,59.7402,59.7638,44426.0
2017-08-29 15:10:00,76.18,76.22,76.14,76.2,49994.0,59.7716,59.803,59.7402,59.7873,49994.0
2017-08-29 15:15:00,76.19,76.26,76.19,76.24,42548.0,59.7795,59.8344,59.7795,59.8187,42548.0
2017-08-29 15:20:00,76.23,76.26,76.21,76.24,28665.0,59.8108,59.8344,59.7951,59.8187,28665.0
2017-08-29 15:25:00,76.25,76.29,76.24,76.28,67926.0,59.8265,59.8579,59.8187,59.8501,67926.0
2017-08-29 15:30:00,76.28,76.31,76.25,76.31,87167.0,59.8501,59.8736,59.8265,59.8736,87167.0
2017-08-29 15:35:00,76.3,76.32,76.27,76.3,43247.0,59.8658,59.8815,59.8422,59.8658,43247.0
2017-08-29 15:40:00,76.29,76.31,76.25,76.25,153734.0,59.8579,59.8736,59.8265,59.8265,153734.0
2017-08-29 15:45:00,76.26,76.27,76.17,76.17,85255.0,59.8344,59.8422,59.7638,59.7638,85255.0
2017-08-29 15:50:00,76.17,76.18,76.08,76.14,111311.0,59.7638,59.7716,59.6931,59.7402,111311.0
2017-08-29 15:55:00,76.13,76.14,76.02,76.09,240844.0,59.7324,59.7402,59.6461,59.701,240844.0
2017-08-30 09:30:00,76.09,76.19,75.98,76.15,77418.0,59.701,59.7795,59.6147,59.7481,77418.0
2017-08-30 09:35:00,76.18,76.33,76.01,76.33,39646.0,59.7716,59.8893,59.6382,59.8893,39646.0
2017-08-30 09:40:00,76.34,76.4,76.25,76.4,38411.0,59.8971,59.9442,59.8265,59.9442,38411.0
2017-08-30 09:45:00,76.38,76.46,76.36,76.42,51361.0,59.9285,59.9913,59.9128,59.9599,51361.0
2017-08-30 09:50:00,76.41,76.5,76.37,76.49,46595.0,59.9521,60.0227,59.9207,60.0148,46595.0
2017-08-30 09:55:00,76.49,76.57,76.46,76.53,62247.0,60.0148,60.0776,59.9913,60.0462,62247.0
2017-08-30 10:00:00,76.54,76.59,76.51,76.54,44883.0,60.0541,60.0933,60.0305,60.0541,44883.0
2017-08-30 10:05:00,76.54,76.58,76.51,76.52,38496.0,60.0541,60.0854,60.0305,60.0384,38496.0
2017-08-30 10:10:00,76.54,76.58,76.48,76.5,39673.0,60.0541,60.0854,60.007,60.0227,39673.0
2017-08-30 10:15:00,76.49,76.54,76.48,76.48,31847.0,60.0148,60.0541,60.007,60.007,31847.0
2017-08-30 10:20:00,76.49,76.54,76.46,76.51,38619.0,60.0148,60.0541,59.9913,60.0305,38619.0
2017-08-30 10:25:00,76.52,76.52,76.34,76.34,27795.0,60.0384,60.0384,59.8971,59.8971,27795.0
2017-08-30 10:30:00,76.36,76.44,76.31,76.34,39849.0,59.9128,59.9756,59.8736,59.8971,39849.0
2017-08-30 10:35:00,76.34,76.59,76.34,76.58,36501.0,59.8971,60.0933,59.8971,60.0854,36501.0
2017-08-30 10:40:00,76.57,76.64,76.55,76.55,50690.0,60.0776,60.1325,60.0619,60.0619,50690.0
2017-08-30 10:45:00,76.56,76.59,76.47,76.54,21101.0,60.0698,60.0933,59.9991,60.0541,21101.0
2017-08-30 10:50:00,76.55,76.56,76.49,76.53,21460.0,60.0619,60.0698,60.0148,60.0462,21460.0
2017-08-30 10:55:00,76.52,76.61,76.52,76.6,21000.0,60.0384,60.109,60.0384,60.1011,21000.0
2017-08-30 11:00:00,76.6,76.66,76.58,76.63,21436.0,60.1011,60.1482,60.0854,60.1247,21436.0
2017-08-30 11:05:00,76.64,76.66,76.6,76.62,17124.0,60.1325,60.1482,60.1011,60.1168,17124.0
2017-08-30 11:10:00,76.62,76.66,76.53,76.54,22543.0,60.1168,60.1482,60.0462,60.0541,22543.0
2017-08-30 11:15:00,76.54,76.64,76.52,76.57,22579.0,60.0541,60.1325,60.0384,60.0776,22579.0
2017-08-30 11:20:00,76.55,76.6,76.49,76.59,31640.0,60.0619,60.1011,60.0148,60.0933,31640.0
2017-08-30 11:25:00,76.6,76.62,76.53,76.56,32675.0,60.1011,60.1168,60.0462,60.0698,32675.0
2017-08-30 11:30:00,76.56,76.59,76.51,76.52,18876.0,60.0698,60.0933,60.0305,60.0384,18876.0
2017-08-30 11:35:00,76.52,76.54,76.48,76.53,15587.0,60.0384,60.0541,60.007,60.0462,15587.0
2017-08-30 11:40:00,76.53,76.61,76.44,76.45,25785.0,60.0462,60.109,59.9756,59.9834,25785.0
2017-08-30 11:45:00,76.44,76.53,76.44,76.46,37961.0,59.9756,60.0462,59.9756,59.9913,37961.0
2017-08-30 11:50:00,76.48,76.52,76.41,76.43,17732.0,60.007,60.0384,59.9521,59.9678,17732.0
2017-08-30 11:55:00,76.42,76.45,76.41,76.43,14599.0,59.9599,59.9834,59.9521,59.9678,14599.0
2017-08-30 12:00:00,76.43,76.43,76.35,76.4,15049.0,59.9678,59.9678,59.905,59.9442,15049.0
2017-08-30 12:05:00,76.4,76.43,76.39,76.42,15496.0,59.9442,59.9678,59.9364,59.9599,15496.0
2017-08-30 12:10:00,76.42,76.47,76.41,76.47,19843.0,59.9599,59.9991,59.9521,59.9991,19843.0
2017-08-30 12:15:00,76.47,76.51,76.45,76.46,15371.0,59.9991,60.0305,59.9834,59.9913,15371.0
2017-08-30 12:20:00,76.44,76.48,76.38,76.41,25409.0,59.9756,60.007,59.9285,59.9521,25409.0
2017-08-30 12:25:00,76.42,76.42,76.32,76.39,22072.0,59.9599,59.9599,59.8815,59.9364,22072.0
2017-08-30 12:30:00,76.37,76.38,76.29,76.35,39989.0,59.9207,59.9285,59.8579,59.905,39989.0
2017-08-30 12:35:00,76.36,76.38,76.29,76.32,17373.0,59.9128,59.9285,59.8579,59.8815,17373.0
2017-08-30 12:40:00,76.32,76.35,76.31,76.32,28118.0,59.8815,59.905,59.8736,59.8815,28118.0
2017-08-30 12:45:00,76.32,76.34,76.3,76.33,18707.0,59.8815,59.8971,59.8658,59.8893,18707.0
2017-08-30 12:50:00,76.34,76.34,76.29,76.3,18817.0,59.8971,59.8971,59.8579,59.8658,18817.0
2017-08-30 12:55:00,76.3,76.33,76.28,76.33,27535.0,59.8658,59.8893,59.8501,59.8893,27535.0
2017-08-30 13:00:00,76.33,76.41,76.33,76.38,16774.0,59.8893,59.9521,59.8893,59.9285,16774.0
2017-08-30 13:05:00,76.38,76.44,76.38,76.42,9339.0,59.9285,59.9756,59.9285,59.9599,9339.0
2017-08-30 13:10:00,76.44,76.47,76.42,76.42,15679.0,59.9756,59.9991,59.9599,59.9599,15679.0
2017-08-30 13:15:00,76.42,76.48,76.42,76.48,19247.0,59.9599,60.007,59.9599,60.007,19247.0
2017-08-30 13:20:00,76.47,76.48,76.44,76.46,12705.0,59.9991,60.007,59.9756,59.9913,12705.0
2017-08-30 13:25:00,76.45,76.49,76.37,76.44,35551.0,59.9834,60.0148,59.9207,59.9756,35551.0
2017-08-30 13:30:00,76.45,76.49,76.43,76.45,18392.0,59.9834,60.0148,59.9678,59.9834,18392.0
2017-08-30 13:35:00,76.44,76.46,76.43,76.44,21660.0,59.9756,59.9913,59.9678,59.9756,21660.0
2017-08-30 13:40:00,76.44,76.47,76.39,76.46,22660.0,59.9756,59.9991,59.9364,59.9913,22660.0
2017-08-30 13:45:00,76.46,76.52,76.45,76.51,12054.0,59.9913,60.0384,59.9834,60.0305,12054.0
2017-08-30 13:50:00,76.49,76.53,76.48,76.5,21756.0,60.0148,60.0462,60.007,60.0227,21756.0
2017-08-30 13:55:00,76.52,76.55,76.5,76.52,20432.0,60.0384,60.0619,60.0227,60.0384,20432.0
2017-08-30 14:00:00,76.51,76.52,76.45,76.48,18547.0,60.0305,60.0384,59.9834,60.007,18547.0
2017-08-30 14:05:00,76.48,76.52,76.46,76.46,20529.0,60.007,60.0384,59.9913,59.9913,20529.0
2017-08-30 14:10:00,76.46,76.47,76.42,76.45,17303.0,59.9913,59.9991,59.9599,59.9834,17303.0
2017-08-30 14:15:00,76.46,76.46,76.4,76.44,31011.0,59.9913,59.9913,59.9442,59.9756,31011.0
2017-08-30 14:20:00,76.44,76.53,76.44,76.5,21760.0,59.9756,60.0462,59.9756,60.0227,21760.0
2017-08-30 14:25:00,76.5,76.53,76.49,76.53,24997.0,60.0227,60.0462,60.0148,60.0462,24997.0
2017-08-30 14:30:00,76.53,76.55,76.52,76.53,10748.0,60.0462,60.0619,60.0384,60.0462,10748.0
2017-08-30 14:35:00,76.53,76.58,76.45,76.49,28930.0,60.0462,60.0854,59.9834,60.0148,28930.0
2017-08-30 14:40:00,76.49,76.53,76.33,76.34,32430.0,60.0148,60.0462,59.8893,59.8971,32430.0
2017-08-30 14:45:00,76.35,76.42,76.33,76.38,36769.0,59.905,59.9599,59.8893,59.9285,36769.0
2017-08-30 14:50:00,76.39,76.44,76.38,76.42,30832.0,59.9364,59.9756,59.9285,59.9599,30832.0
2017-08-30 14:55:00,76.41,76.45,76.41,76.42,22215.0,59.9521,59.9834,59.9521,59.9599,22215.0
2017-08-30 15:00:00,76.41,76.49,76.41,76.42,37918.0,59.9521,60.0148,59.9521,59.9599,37918.0
2017-08-30 15:05:00,76.42,76.45,76.41,76.42,31652.0,59.9599,59.9834,59.9521,59.9599,31652.0
2017-08-30 15:10:00,76.42,76.44,76.36,76.37,29383.0,59.9599,59.9756,59.9128,59.9207,29383.0
2017-08-30 15:15:00,76.37,76.39,76.34,76.37,29420.0,59.9207,59.9364,59.8971,59.9207,29420.0
2017-08-30 15:20:00,76.36,76.41,76.36,76.41,31772.0,59.9128,59.9521,59.9128,59.9521,31772.0
2017-08-30 15:25:00,76.41,76.45,76.36,76.44,44974.0,59.9521,59.9834,59.9128,59.9756,44974.0
2017-08-30 15:30:00,76.43,76.45,76.41,76.44,39892.0,59.9678,59.9834,59.9521,59.9756,39892.0
2017-08-30 15:35:00,76.43,76.45,76.39,76.42,61270.0,59.9678,59.9834,59.9364,59.9599,61270.0
2017-08-30 15:40:00,76.41,76.43,76.29,76.35,91707.0,59.9521,59.9678,59.8579,59.905,91707.0
2017-08-30 15:45:00,76.35,76.45,76.33,76.42,94889.0,59.905,59.9834,59.8893,59.9599,94889.0
2017-08-30 15:50:00,76.43,76.45,76.38,76.44,87912.0,59.9678,59.9834,59.9285,59.9756,87912.0
2017-08-30 15:55:00,76.44,76.44,76.32,76.38,206554.0,59.9756,59.9756,59.8815,59.9285,206554.0
2017-08-31 09:30:00,76.5,76.76,76.5,76.72,106325.0,60.0227,60.2267,60.0227,60.1953,106325.0
2017-08-31 09:35:00,76.7,76.72,76.49,76.61,54192.0,60.1796,60.1953,60.0148,60.109,54192.0
2017-08-31 09:40:00,76.61,76.7,76.51,76.63,40153.0,60.109,60.1796,60.0305,60.1247,40153.0
2017-08-31 09:45:00,76.63,76.71,76.57,76.68,50809.0,60.1247,60.1874,60.0776,60.1639,50809.0
2017-08-31 09:50:00,76.67,76.8,76.67,76.73,33192.0,60.1561,60.2581,60.1561,60.2031,33192.0
2017-08-31 09:55:00,76.71,76.77,76.56,76.73,40868.0,60.1874,60.2345,60.0698,60.2031,40868.0
2017-08-31 10:00:00,76.76,76.85,76.74,76.82,40219.0,60.2267,60.2973,60.211,60.2738,40219.0
2017-08-31 10:05:00,76.82,76.92,76.79,76.79,87800.0,60.2738,60.3522,60.2502,60.2502,87800.0
2017-08-31 10:10:00,76.79,76.85,76.72,76.85,22657.0,60.2502,60.2973,60.1953,60.2973,22657.0
2017-08-31 10:15:00,76.84,76.84,76.76,76.83,30929.0,60.2894,60.2894,60.2267,60.2816,30929.0
2017-08-31 10:20:00,76.83,76.87,76.82,76.84,26433.0,60.2816,60.313,60.2738,60.2894,26433.0
2017-08-31 10:25:00,76.84,76.95,76.84,76.93,50912.0,60.2894,60.3758,60.2894,60.3601,50912.0
2017-08-31 10:30:00,76.94,76.96,76.91,76.95,25885.0,60.3679,60.3836,60.3444,60.3758,25885.0
2017-08-31 10:35:00,76.95,76.96,76.86,76.93,42123.0,60.3758,60.3836,60.3051,60.3601,42123.0
2017-08-31 10:40:00,76.92,76.95,76.84,76.95,20551.0,60.3522,60.3758,60.2894,60.3758,20551.0
2017-08-31 10:45:00,76.95,77.0,76.93,76.96,28348.0,60.3758,60.415,60.3601,60.3836,28348.0
2017-08-31 10:50:00,76.96,76.99,76.81,76.91,66903.0,60.3836,60.4071,60.2659,60.3444,66903.0
2017-08-31 10:55:00,76.92,76.93,76.9,76.91,14220.0,60.3522,60.3601,60.3365,60.3444,14220.0
2017-08-31 11:00:00,76.93,77.01,76.91,76.98,26339.0,60.3601,60.4228,60.3444,60.3993,26339.0
2017-08-31 11:05:00,76.99,77.1,76.98,77.1,24478.0,60.4071,60.4934,60.3993,60.4934,24478.0
2017-08-31 11:10:00,77.1,77.19,77.07,77.18,27444.0,60.4934,60.5641,60.4699,60.5562,27444.0
2017-08-31 11:15:00,77.17,77.19,77.14,77.18,30190.0,60.5484,60.5641,60.5248,60.5562,30190.0
2017-08-31 11:20:00,77.18,77.27,77.17,77.25,61327.0,60.5562,60.6268,60.5484,60.6111,61327.0
2017-08-31 11:25:00,77.25,77.31,77.2,77.28,54464.0,60.6111,60.6582,60.5719,60.6347,54464.0
2017-08-31 11:30:00,77.27,77.31,77.2,77.26,80449.0,60.6268,60.6582,60.5719,60.619,80449.0
2017-08-31 11:35:00,77.25,77.4,77.25,77.36,111115.0,60.6111,60.7288,60.6111,60.6974,111115.0
2017-08-31 11:40:00,77.36,77.5,77.35,77.48,64835.0,60.6974,60.8073,60.6896,60.7916,64835.0
2017-08-31 11:45:00,77.46,77.61,77.46,77.56,73927.0,60.7759,60.8936,60.7759,60.8544,73927.0
2017-08-31 11:50:00,77.56,77.77,77.55,77.71,114022.0,60.8544,61.0191,60.8465,60.9721,114022.0
2017-08-31 11:55:00,77.71,77.78,77.67,77.73,107106.0,60.9721,61.027,60.9407,60.9878,107106.0
2017-08-31 12:00:00,77.73,77.75,77.53,77.53,135660.0,60.9878,61.0034,60.8308,60.8308,135660.0
2017-08-31 12:05:00,77.53,77.53,77.34,77.34,37245.0,60.8308,60.8308,60.6818,60.6818,37245.0
2017-08-31 12:10:00,77.35,77.39,77.3,77.36,22488.0,60.6896,60.721,60.6504,60.6974,22488.0
2017-08-31 12:15:00,77.37,77.42,77.34,77.35,20300.0,60.7053,60.7445,60.6818,60.6896,20300.0
2017-08-31 12:20:00,77.35,77.51,77.31,77.44,93458.0,60.6896,60.8151,60.6582,60.7602,93458.0
2017-08-31 12:25:00,77.44,77.5,77.41,77.42,33378.0,60.7602,60.8073,60.7367,60.7445,33378.0
2017-08-31 12:30:00,77.45,77.47,77.39,77.39,21543.0,60.7681,60.7838,60.721,60.721,21543.0
2017-08-31 12:35:00,77.4,77.47,77.4,77.44,15423.0,60.7288,60.7838,60.7288,60.7602,15423.0
2017-08-31 12:40:00,77.47,77.47,77.39,77.39,15604.0,60.7838,60.7838,60.721,60.721,15604.0
2017-08-31 12:45:00,77.39,77.42,77.35,77.37,16488.0,60.721,60.7445,60.6896,60.7053,16488.0
2017-08-31 12:50:00,77.38,77.41,77.37,77.41,23119.0,60.7131,60.7367,60.7053,60.7367,23119.0
2017-08-31 12:55:00,77.41,77.42,77.39,77.41,19226.0,60.7367,60.7445,60.721,60.7367,19226.0
2017-08-31 13:00:00,77.41,77.45,77.4,77.45,22519.0,60.7367,60.7681,60.7288,60.7681,22519.0
2017-08-31 13:05:00,77.45,77.49,77.43,77.49,18335.0,60.7681,60.7994,60.7524,60.7994,18335.0
2017-08-31 13:10:00,77.49,77.51,77.48,77.48,16484.0,60.7994,60.8151,60.7916,60.7916,16484.0
2017-08-31 13:15:00,77.48,77.52,77.47,77.51,28950.0,60.7916,60.823,60.7838,60.8151,28950.0
2017-08-31 13:20:00,77.5,77.54,77.49,77.52,34069.0,60.8073,60.8387,60.7994,60.823,34069.0
2017-08-31 13:25:00,77.52,77.55,77.49,77.51,29350.0,60.823,60.8465,60.7994,60.8151,29350.0
2017-08-31 13:30:00,77.52,77.53,77.47,77.51,22033.0,60.823,60.8308,60.7838,60.8151,22033.0
2017-08-31 13:35:00,77.51,77.59,77.51,77.52,46161.0,60.8151,60.8779,60.8151,60.823,46161.0
2017-08-31 13:40:00,77.51,77.56,77.49,77.52,40280.0,60.8151,60.8544,60.7994,60.823,40280.0
2017-08-31 13:45:00,77.51,77.54,77.5,77.5,11598.0,60.8151,60.8387,60.8073,60.8073,11598.0
2017-08-31 13:50:00,77.5,77.53,77.5,77.53,18720.0,60.8073,60.8308,60.8073,60.8308,18720.0
2017-08-31 13:55:00,77.52,77.56,77.51,77.55,27155.0,60.823,60.8544,60.8151,60.8465,27155.0
2017-08-31 14:00:00,77.54,77.55,77.5,77.53,19788.0,60.8387,60.8465,60.8073,60.8308,19788.0
2017-08-31 14:05:00,77.54,77.55,77.42,77.45,148975.0,60.8387,60.8465,60.7445,60.7681,148975.0
2017-08-31 14:10:00,77.45,77.49,77.44,77.45,25555.0,60.7681,60.7994,60.7602,60.7681,25555.0
2017-08-31 14:15:00,77.45,77.51,77.44,77.46,42024.0,60.7681,60.8151,60.7602,60.7759,42024.0
2017-08-31 14:20:00,77.46,77.51,77.43,77.49,46475.0,60.7759,60.8151,60.7524,60.7994,46475.0
2017-08-31 14:25:00,77.5,77.51,77.49,77.5,24247.0,60.8073,60.8151,60.7994,60.8073,24247.0
2017-08-31 14:30:00,77.49,77.52,77.49,77.5,56317.0,60.7994,60.823,60.7994,60.8073,56317.0
2017-08-31 14:35:00,77.5,77.51,77.48,77.48,37858.0,60.8073,60.8151,60.7916,60.7916,37858.0
2017-08-31 14:40:00,77.48,77.5,77.46,77.47,30870.0,60.7916,60.8073,60.7759,60.7838,30870.0
2017-08-31 14:45:00,77.47,77.52,77.47,77.49,36882.0,60.7838,60.823,60.7838,60.7994,36882.0
2017-08-31 14:50:00,77.49,77.53,77.48,77.53,42547.0,60.7994,60.8308,60.7916,60.8308,42547.0
2017-08-31 14:55:00,77.53,77.62,77.52,77.61,52077.0,60.8308,60.9014,60.823,60.8936,52077.0
2017-08-31 15:00:00,77.6,77.61,77.56,77.56,41046.0,60.8858,60.8936,60.8544,60.8544,41046.0
2017-08-31 15:05:00,77.56,77.57,77.52,77.53,39709.0,60.8544,60.8622,60.823,60.8308,39709.0
2017-08-31 15:10:00,77.53,77.56,77.51,77.54,43077.0,60.8308,60.8544,60.8151,60.8387,43077.0
2017-08-31 15:15:00,77.55,77.59,77.53,77.58,58202.0,60.8465,60.8779,60.8308,60.8701,58202.0
2017-08-31 15:20:00,77.58,77.59,77.55,77.56,46150.0,60.8701,60.8779,60.8465,60.8544,46150.0
2017-08-31 15:25:00,77.56,77.58,77.55,77.58,51373.0,60.8544,60.8701,60.8465,60.8701,51373.0
2017-08-31 15:30:00,77.58,77.65,77.57,77.65,73208.0,60.8701,60.925,60.8622,60.925,73208.0
2017-08-31 15:35:00,77.65,77.65,77.58,77.58,91549.0,60.925,60.925,60.8701,60.8701,91549.0
2017-08-31 15:40:00,77.59,77.59,77.52,77.52,78996.0,60.8779,60.8779,60.823,60.823,78996.0
2017-08-31 15:45:00,77.53,77.57,77.48,77.5,120870.0,60.8308,60.8622,60.7916,60.8073,120870.0
2017-08-31 15:50:00,77.5,77.51,77.39,77.39,168904.0,60.8073,60.8151,60.721,60.721,168904.0
2017-08-31 15:55:00,77.4,77.4,77.22,77.3,474060.0,60.7288,60.7288,60.5876,60.6504,474060.0
2017-09-01 09:30:00,77.54,77.62,77.47,77.5,155516.0,60.8387,60.9014,60.7838,60.8073,155516.0
2017-09-01 09:35:00,77.5,77.8,77.4,77.78,157912.0,60.8073,61.0427,60.7288,61.027,157912.0
2017-09-01 09:40:00,77.78,77.85,77.52,77.55,91152.0,61.027,61.0819,60.823,60.8465,91152.0
2017-09-01 09:45:00,77.55,77.55,77.38,77.53,125248.0,60.8465,60.8465,60.7131,60.8308,125248.0
2017-09-01 09:50:00,77.51,77.56,77.3,77.44,67291.0,60.8151,60.8544,60.6504,60.7602,67291.0
2017-09-01 09:55:00,77.45,77.74,77.44,77.73,33783.0,60.7681,60.9956,60.7602,60.9878,33783.0
2017-09-01 10:00:00,77.73,77.81,77.62,77.66,76592.0,60.9878,61.0505,60.9014,60.9328,76592.0
2017-09-01 10:05:00,77.66,77.74,77.5,77.55,50591.0,60.9328,60.9956,60.8073,60.8465,50591.0
2017-09-01 10:10:00,77.57,77.71,77.54,77.69,58535.0,60.8622,60.9721,60.8387,60.9564,58535.0
2017-09-01 10:15:00,77.69,77.72,77.63,77.7,52872.0,60.9564,60.9799,60.9093,60.9642,52872.0
2017-09-01 10:20:00,77.7,77.8,77.66,77.8,62127.0,60.9642,61.0427,60.9328,61.0427,62127.0
2017-09-01 10:25:00,77.8,77.81,77.72,77.78,67343.0,61.0427,61.0505,60.9799,61.027,67343.0
2017-09-01 10:30:00,77.78,77.84,77.77,77.82,78060.0,61.027,61.0741,61.0191,61.0584,78060.0
2017-09-01 10:35:00,77.81,77.84,77.8,77.84,37006.0,61.0505,61.0741,61.0427,61.0741,37006.0
2017-09-01 10:40:00,77.84,77.84,77.65,77.66,36203.0,61.0741,61.0741,60.925,60.9328,36203.0
2017-09-01 10:45:00,77.68,77.69,77.65,77.68,36250.0,60.9485,60.9564,60.925,60.9485,36250.0
2017-09-01 10:50:00,77.67,77.77,77.67,77.76,45695.0,60.9407,61.0191,60.9407,61.0113,45695.0
2017-09-01 10:55:00,77.77,77.82,77.73,77.81,68078.0,61.0191,61.0584,60.9878,61.0505,68078.0
2017-09-01 11:00:00,77.79,77.8,77.7,77.7,25847.0,61.0348,61.0427,60.9642,60.9642,25847.0
2017-09-01 11:05:00,77.7,77.72,77.65,77.72,27305.0,60.9642,60.9799,60.925,60.9799,27305.0
2017-09-01 11:10:00,77.72,77.74,77.68,77.73,35370.0,60.9799,60.9956,60.9485,60.9878,35370.0
2017-09-01 11:15:00,77.73,77.75,77.67,77.73,66852.0,60.9878,61.0034,60.9407,60.9878,66852.0
2017-09-01 11:20:00,77.73,77.75,77.7,77.7,24499.0,60.9878,61.0034,60.9642,60.9642,24499.0
2017-09-01 11:25:00,77.7,77.73,77.69,77.72,34143.0,60.9642,60.9878,60.9564,60.9799,34143.0
2017-09-01 11:30:00,77.73,77.74,77.7,77.7,28767.0,60.9878,60.9956,60.9642,60.9642,28767.0
2017-09-01 11:35:00,77.71,77.77,77.7,77.77,44663.0,60.9721,61.0191,60.9642,61.0191,44663.0
2017-09-01 11:40:00,77.78,77.85,77.75,77.85,25384.0,61.027,61.0819,61.0034,61.0819,25384.0
2017-09-01 11:45:00,77.85,77.95,77.84,77.95,41374.0,61.0819,61.1604,61.0741,61.1604,41374.0
2017-09-01 11:50:00,77.94,77.96,77.88,77.91,57267.0,61.1525,61.1682,61.1054,61.129,57267.0
2017-09-01 11:55:00,77.92,77.96,77.86,77.95,25403.0,61.1368,61.1682,61.0898,61.1604,25403.0
2017-09-01 12:00:00,77.95,77.95,77.85,77.89,40654.0,61.1604,61.1604,61.0819,61.1133,40654.0
2017-09-01 12:05:00,77.88,77.94,77.84,77.85,21390.0,61.1054,61.1525,61.0741,61.0819,21390.0
2017-09-01 12:10:00,77.86,77.91,77.85,77.88,16772.0,61.0898,61.129,61.0819,61.1054,16772.0
2017-09-01 12:15:00,77.88,77.97,77.87,77.94,30713.0,61.1054,61.1761,61.0976,61.1525,30713.0
2017-09-01 12:20:00,77.94,78.0,77.92,77.97,37652.0,61.1525,61.1996,61.1368,61.1761,37652.0
2017-09-01 12:25:00,77.98,78.07,77.98,78.01,59643.0,61.1839,61.2545,61.1839,61.2074,59643.0
2017-09-01 12:30:00,78.01,78.01,77.92,77.92,17963.0,61.2074,61.2074,61.1368,61.1368,17963.0
2017-09-01 12:35:00,77.93,77.95,77.92,77.94,29723.0,61.1447,61.1604,61.1368,61.1525,29723.0
2017-09-01 12:40:00,77.94,77.95,77.92,77.95,13359.0,61.1525,61.1604,61.1368,61.1604,13359.0
2017-09-01 12:45:00,77.95,78.05,77.94,78.05,44651.0,61.1604,61.2388,61.1525,61.2388,44651.0
2017-09-01 12:50:00,78.06,78.09,78.04,78.08,27919.0,61.2467,61.2702,61.231,61.2624,27919.0
2017-09-01 12:55:00,78.08,78.19,78.07,78.19,37750.0,61.2624,61.3487,61.2545,61.3487,37750.0
2017-09-01 13:00:00,78.19,78.27,78.18,78.26,30867.0,61.3487,61.4114,61.3408,61.4036,30867.0
2017-09-01 13:05:00,78.25,78.25,78.2,78.21,21187.0,61.3957,61.3957,61.3565,61.3644,21187.0
2017-09-01 13:10:00,78.2,78.4,78.2,78.4,67826.0,61.3565,61.5134,61.3565,61.5134,67826.0
2017-09-01 13:15:00,78.4,78.45,78.32,78.38,71589.0,61.5134,61.5527,61.4507,61.4977,71589.0
2017-09-01 13:20:00,78.38,78.42,78.27,78.35,49199.0,61.4977,61.5291,61.4114,61.4742,49199.0
2017-09-01 13:25:00,78.34,78.36,78.3,78.34,67176.0,61.4664,61.4821,61.435,61.4664,67176.0
2017-09-01 13:30:00,78.34,78.35,78.23,78.29,37277.0,61.4664,61.4742,61.3801,61.4271,37277.0
2017-09-01 13:35:00,78.29,78.29,78.19,78.24,33978.0,61.4271,61.4271,61.3487,61.3879,33978.0
2017-09-01 13:40:00,78.24,78.25,78.22,78.22,8603.0,61.3879,61.3957,61.3722,61.3722,8603.0
2017-09-01 13:45:00,78.22,78.25,78.18,78.21,29552.0,61.3722,61.3957,61.3408,61.3644,29552.0
2017-09-01 13:50:00,78.21,78.22,78.18,78.19,23196.0,61.3644,61.3722,61.3408,61.3487,23196.0
2017-09-01 13:55:00,78.19,78.2,78.08,78.13,35039.0,61.3487,61.3565,61.2624,61.3016,35039.0
2017-09-01 14:00:00,78.13,78.13,78.04,78.09,31793.0,61.3016,61.3016,61.231,61.2702,31793.0
2017-09-01 14:05:00,78.1,78.11,78.03,78.03,28290.0,61.2781,61.2859,61.2231,61.2231,28290.0
2017-09-01 14:10:00,78.03,78.09,78.03,78.06,22185.0,61.2231,61.2702,61.2231,61.2467,22185.0
2017-09-01 14:15:00,78.07,78.08,78.0,78.02,28728.0,61.2545,61.2624,61.1996,61.2153,28728.0
2017-09-01 14:20:00,78.01,78.05,77.97,78.05,38045.0,61.2074,61.2388,61.1761,61.2388,38045.0
2017-09-01 14:25:00,78.05,78.09,78.01,78.05,35233.0,61.2388,61.2702,61.2074,61.2388,35233.0
2017-09-01 14:30:00,78.05,78.06,78.03,78.04,27510.0,61.2388,61.2467,61.2231,61.231,27510.0
2017-09-01 14:35:00,78.05,78.2,78.04,78.2,77703.0,61.2388,61.3565,61.231,61.3565,77703.0
2017-09-01 14:40:00,78.2,78.23,78.16,78.17,37560.0,61.3565,61.3801,61.3251,61.333,37560.0
2017-09-01 14:45:00,78.17,78.19,78.12,78.12,19040.0,61.333,61.3487,61.2937,61.2937,19040.0
2017-09-01 14:50:00,78.14,78.2,78.11,78.12,29722.0,61.3094,61.3565,61.2859,61.2937,29722.0
2017-09-01 14:55:00,78.11,78.11,78.09,78.1,36081.0,61.2859,61.2859,61.2702,61.2781,36081.0
2017-09-01 15:00:00,78.09,78.11,78.05,78.06,50752.0,61.2702,61.2859,61.2388,61.2467,50752.0
2017-09-01 15:05:00,78.06,78.11,78.06,78.07,27314.0,61.2467,61.2859,61.2467,61.2545,27314.0
2017-09-01 15:10:00,78.07,78.1,78.07,78.08,25933.0,61.2545,61.2781,61.2545,61.2624,25933.0
2017-09-01 15:15:00,78.08,78.08,78.02,78.05,29995.0,61.2624,61.2624,61.2153,61.2388,29995.0
2017-09-01 15:20:00,78.05,78.07,78.02,78.03,22210.0,61.2388,61.2545,61.2153,61.2231,22210.0
2017-09-01 15:25:00,78.03,78.04,78.0,78.01,27143.0,61.2231,61.231,61.1996,61.2074,27143.0
2017-09-01 15:30:00,78.02,78.02,77.92,77.94,70392.0,61.2153,61.2153,61.1368,61.1525,70392.0
2017-09-01 15:35:00,77.94,77.94,77.88,77.9,60928.0,61.1525,61.1525,61.1054,61.1211,60928.0
2017-09-01 15:40:00,77.9,77.92,77.89,77.89,94499.0,61.1211,61.1368,61.1133,61.1133,94499.0
2017-09-01 15:45:00,77.89,77.91,77.87,77.87,65306.0,61.1133,61.129,61.0976,61.0976,65306.0
2017-09-01 15:50:00,77.88,77.92,77.85,77.88,114807.0,61.1054,61.1368,61.0819,61.1054,114807.0
2017-09-01 15:55:00,77.89,78.0,77.88,77.91,199233.0,61.1133,61.1996,61.1054,61.129,199233.0
2017-09-05 09:30:00,77.61,77.92,77.53,77.85,105712.0,60.8936,61.1368,60.8308,61.0819,105712.0
2017-09-05 09:35:00,77.81,78.21,77.77,78.16,34864.0,61.0505,61.3644,61.0191,61.3251,34864.0
2017-09-05 09:40:00,78.19,78.27,78.09,78.24,29010.0,61.3487,61.4114,61.2702,61.3879,29010.0
2017-09-05 09:45:00,78.26,78.45,78.26,78.37,33813.0,61.4036,61.5527,61.4036,61.4899,33813.0
2017-09-05 09:50:00,78.36,78.44,78.27,78.36,27369.0,61.4821,61.5448,61.4114,61.4821,27369.0
2017-09-05 09:55:00,78.38,78.42,78.23,78.28,32793.0,61.4977,61.5291,61.3801,61.4193,32793.0
2017-09-05 10:00:00,78.26,78.3,78.1,78.23,54817.0,61.4036,61.435,61.2781,61.3801,54817.0
2017-09-05 10:05:00,78.24,78.35,78.19,78.34,48208.0,61.3879,61.4742,61.3487,61.4664,48208.0
2017-09-05 10:10:00,78.36,78.71,78.35,78.69,59791.0,61.4821,61.7567,61.4742,61.741,59791.0
2017-09-05 10:15:00,78.69,78.95,78.65,78.92,100528.0,61.741,61.945,61.7096,61.9214,100528.0
2017-09-05 10:20:00,78.93,78.95,78.75,78.79,66922.0,61.9293,61.945,61.7881,61.8194,66922.0
2017-09-05 10:25:00,78.78,78.82,78.68,78.72,32520.0,61.8116,61.843,61.7331,61.7645,32520.0
2017-09-05 10:30:00,78.72,78.73,78.64,78.71,33020.0,61.7645,61.7724,61.7017,61.7567,33020.0
2017-09-05 10:35:00,78.7,78.74,78.67,78.67,32018.0,61.7488,61.7802,61.7253,61.7253,32018.0
2017-09-05 10:40:00,78.67,78.68,78.54,78.6,42625.0,61.7253,61.7331,61.6233,61.6704,42625.0
2017-09-05 10:45:00,78.61,78.62,78.52,78.54,31984.0,61.6782,61.6861,61.6076,61.6233,31984.0
2017-09-05 10:50:00,78.54,78.56,78.5,78.52,44503.0,61.6233,61.639,61.5919,61.6076,44503.0
2017-09-05 10:55:00,78.51,78.62,78.47,78.61,46071.0,61.5997,61.6861,61.5684,61.6782,46071.0
2017-09-05 11:00:00,78.6,78.64,78.54,78.64,26749.0,61.6704,61.7017,61.6233,61.7017,26749.0
2017-09-05 11:05:00,78.65,78.68,78.56,78.59,30635.0,61.7096,61.7331,61.639,61.6625,30635.0
2017-09-05 11:10:00,78.58,78.58,78.38,78.41,40924.0,61.6547,61.6547,61.4977,61.5213,40924.0
2017-09-05 11:15:00,78.42,78.43,78.28,78.36,95806.0,61.5291,61.537,61.4193,61.4821,95806.0
2017-09-05 11:20:00,78.37,78.47,78.36,78.46,37839.0,61.4899,61.5684,61.4821,61.5605,37839.0
2017-09-05 11:25:00,78.45,78.51,78.45,78.49,26843.0,61.5527,61.5997,61.5527,61.5841,26843.0
2017-09-05 11:30:00,78.48,78.56,78.45,78.52,22500.0,61.5762,61.639,61.5527,61.6076,22500.0
2017-09-05 11:35:00,78.51,78.64,78.51,78.61,20597.0,61.5997,61.7017,61.5997,61.6782,20597.0
2017-09-05 11:40:00,78.63,78.68,78.63,78.68,28870.0,61.6939,61.7331,61.6939,61.7331,28870.0
2017-09-05 11:45:00,78.68,78.68,78.57,78.59,54927.0,61.7331,61.7331,61.6468,61.6625,54927.0
2017-09-05 11:50:00,78.58,78.59,78.5,78.55,59937.0,61.6547,61.6625,61.5919,61.6311,59937.0
2017-09-05 11:55:00,78.55,78.61,78.5,78.57,29120.0,61.6311,61.6782,61.5919,61.6468,29120.0
2017-09-05 12:00:00,78.57,78.57,78.43,78.44,26912.0,61.6468,61.6468,61.537,61.5448,26912.0
2017-09-05 12:05:00,78.44,78.45,78.28,78.38,29434.0,61.5448,61.5527,61.4193,61.4977,29434.0
2017-09-05 12:10:00,78.36,78.4,78.33,78.35,25214.0,61.4821,61.5134,61.4585,61.4742,25214.0
2017-09-05 12:15:00,78.35,78.4,78.33,78.37,29031.0,61.4742,61.5134,61.4585,61.4899,29031.0
2017-09-05 12:20:00,78.37,78.46,78.35,78.42,27017.0,61.4899,61.5605,61.4742,61.5291,27017.0
2017-09-05 12:25:00,78.42,78.44,78.37,78.4,30307.0,61.5291,61.5448,61.4899,61.5134,30307.0
2017-09-05 12:30:00,78.39,78.39,78.27,78.29,52158.0,61.5056,61.5056,61.4114,61.4271,52158.0
2017-09-05 12:35:00,78.29,78.33,78.2,78.23,81769.0,61.4271,61.4585,61.3565,61.3801,81769.0
2017-09-05 12:40:00,78.23,78.28,78.19,78.25,25535.0,61.3801,61.4193,61.3487,61.3957,25535.0
2017-09-05 12:45:00,78.24,78.24,78.1,78.12,27518.0,61.3879,61.3879,61.2781,61.2937,27518.0
2017-09-05 12:50:00,78.12,78.17,78.04,78.16,73135.0,61.2937,61.333,61.231,61.3251,73135.0
2017-09-05 12:55:00,78.15,78.2,78.1,78.15,57799.0,61.3173,61.3565,61.2781,61.3173,57799.0
2017-09-05 13:00:00,78.14,78.15,78.06,78.08,41324.0,61.3094,61.3173,61.2467,61.2624,41324.0
2017-09-05 13:05:00,78.09,78.12,78.07,78.09,19356.0,61.2702,61.2937,61.2545,61.2702,19356.0
2017-09-05 13:10:00,78.09,78.13,78.07,78.1,22007.0,61.2702,61.3016,61.2545,61.2781,22007.0
2017-09-05 13:15:00,78.1,78.15,78.08,78.12,46543.0,61.2781,61.3173,61.2624,61.2937,46543.0
2017-09-05 13:20:00,78.11,78.21,78.11,78.13,25533.0,61.2859,61.3644,61.2859,61.3016,25533.0
2017-09-05 13:25:00,78.13,78.16,78.1,78.12,25054.0,61.3016,61.3251,61.2781,61.2937,25054.0
2017-09-05 13:30:00,78.11,78.13,77.96,77.97,47913.0,61.2859,61.3016,61.1682,61.1761,47913.0
2017-09-05 13:35:00,77.97,78.06,77.97,78.04,39248.0,61.1761,61.2467,61.1761,61.231,39248.0
2017-09-05 13:40:00,78.05,78.12,78.04,78.09,25118.0,61.2388,61.2937,61.231,61.2702,25118.0
2017-09-05 13:45:00,78.08,78.12,78.06,78.06,14753.0,61.2624,61.2937,61.2467,61.2467,14753.0
2017-09-05 13:50:00,78.07,78.14,78.07,78.11,46799.0,61.2545,61.3094,61.2545,61.2859,46799.0
2017-09-05 13:55:00,78.13,78.17,78.09,78.1,30426.0,61.3016,61.333,61.2702,61.2781,30426.0
2017-09-05 14:00:00,78.1,78.17,78.09,78.16,32562.0,61.2781,61.333,61.2702,61.3251,32562.0
2017-09-05 14:05:00,78.16,78.17,78.12,78.14,31685.0,61.3251,61.333,61.2937,61.3094,31685.0
2017-09-05 14:10:00,78.14,78.18,78.12,78.17,45255.0,61.3094,61.3408,61.2937,61.333,45255.0
2017-09-05 14:15:00,78.17,78.18,78.12,78.15,49787.0,61.333,61.3408,61.2937,61.3173,49787.0
2017-09-05 14:20:00,78.15,78.21,78.14,78.17,28818.0,61.3173,61.3644,61.3094,61.333,28818.0
2017-09-05 14:25:00,78.17,78.24,78.17,78.22,40905.0,61.333,61.3879,61.333,61.3722,40905.0
2017-09-05 14:30:00,78.23,78.28,78.22,78.26,24719.0,61.3801,61.4193,61.3722,61.4036,24719.0
2017-09-05 14:35:00,78.26,78.29,78.23,78.29,30691.0,61.4036,61.4271,61.3801,61.4271,30691.0
2017-09-05 14:40:00,78.28,78.29,78.24,78.25,40754.0,61.4193,61.4271,61.3879,61.3957,40754.0
2017-09-05 14:45:00,78.26,78.28,78.19,78.22,36713.0,61.4036,61.4193,61.3487,61.3722,36713.0
2017-09-05 14:50:00,78.23,78.25,78.21,78.23,34011.0,61.3801,61.3957,61.3644,61.3801,34011.0
2017-09-05 14:55:00,78.24,78.33,78.23,78.33,32932.0,61.3879,61.4585,61.3801,61.4585,32932.0
2017-09-05 15:00:00,78.33,78.39,78.33,78.37,35212.0,61.4585,61.5056,61.4585,61.4899,35212.0
2017-09-05 15:05:00,78.36,78.37,78.33,78.36,32376.0,61.4821,61.4899,61.4585,61.4821,32376.0
2017-09-05 15:10:00,78.36,78.45,78.34,78.45,31419.0,61.4821,61.5527,61.4664,61.5527,31419.0
2017-09-05 15:15:00,78.45,78.51,78.42,78.5,59761.0,61.5527,61.5997,61.5291,61.5919,59761.0
2017-09-05 15:20:00,78.5,78.64,78.49,78.56,87812.0,61.5919,61.7017,61.5841,61.639,87812.0
2017-09-05 15:25:00,78.55,78.63,78.54,78.63,70558.0,61.6311,61.6939,61.6233,61.6939,70558.0
2017-09-05 15:30:00,78.64,78.66,78.58,78.63,78683.0,61.7017,61.7174,61.6547,61.6939,78683.0
2017-09-05 15:35:00,78.63,78.64,78.46,78.48,56151.0,61.6939,61.7017,61.5605,61.5762,56151.0
2017-09-05 15:40:00,78.48,78.49,78.4,78.45,70723.0,61.5762,61.5841,61.5134,61.5527,70723.0
2017-09-05 15:45:00,78.45,78.62,78.44,78.6,95622.0,61.5527,61.6861,61.5448,61.6704,95622.0
2017-09-05 15:50:00,78.61,78.67,78.56,78.66,139619.0,61.6782,61.7253,61.639,61.7174,139619.0
2017-09-05 15:55:00,78.67,78.71,78.61,78.68,204374.0,61.7253,61.7567,61.6782,61.7331,204374.0
2017-09-06 09:30:00,78.83,79.29,78.83,79.15,123813.0,61.8508,62.2117,61.8508,62.1019,123813.0
2017-09-06 09:35:00,79.19,79.23,79.04,79.2,27978.0,62.1333,62.1647,62.0156,62.1411,27978.0
2017-09-06 09:40:00,79.18,79.22,79.04,79.08,18052.0,62.1254,62.1568,62.0156,62.047,18052.0
2017-09-06 09:45:00,79.06,79.17,79.01,79.12,31382.0,62.0313,62.1176,61.9921,62.0784,31382.0
2017-09-06 09:50:00,79.09,79.19,79.03,79.19,36095.0,62.0548,62.1333,62.0077,62.1333,36095.0
2017-09-06 09:55:00,79.19,79.21,79.07,79.21,22132.0,62.1333,62.149,62.0391,62.149,22132.0
2017-09-06 10:00:00,79.22,79.33,79.2,79.33,30869.0,62.1568,62.2431,62.1411,62.2431,30869.0
2017-09-06 10:05:00,79.35,79.47,79.33,79.43,52939.0,62.2588,62.353,62.2431,62.3216,52939.0
2017-09-06 10:10:00,79.42,79.61,79.39,79.6,59997.0,62.3137,62.4628,62.2902,62.455,59997.0
2017-09-06 10:15:00,79.58,79.65,79.5,79.53,39159.0,62.4393,62.4942,62.3765,62.4,39159.0
2017-09-06 10:20:00,79.52,79.61,79.49,79.5,51905.0,62.3922,62.4628,62.3687,62.3765,51905.0
2017-09-06 10:25:00,79.5,79.58,79.49,79.54,24836.0,62.3765,62.4393,62.3687,62.4079,24836.0
2017-09-06 10:30:00,79.53,79.54,79.35,79.37,41494.0,62.4,62.4079,62.2588,62.2745,41494.0
2017-09-06 10:35:00,79.38,79.46,79.37,79.42,32528.0,62.2824,62.3451,62.2745,62.3137,32528.0
2017-09-06 10:40:00,79.43,79.54,79.43,79.52,30492.0,62.3216,62.4079,62.3216,62.3922,30492.0
2017-09-06 10:45:00,79.51,79.57,79.42,79.52,39605.0,62.3844,62.4314,62.3137,62.3922,39605.0
2017-09-06 10:50:00,79.55,79.63,79.48,79.63,44660.0,62.4157,62.4785,62.3608,62.4785,44660.0
2017-09-06 10:55:00,79.63,79.77,79.62,79.77,49525.0,62.4785,62.5884,62.4707,62.5884,49525.0
2017-09-06 11:00:00,79.77,79.78,79.46,79.48,46183.0,62.5884,62.5962,62.3451,62.3608,46183.0
2017-09-06 11:05:00,79.48,79.5,79.4,79.5,39386.0,62.3608,62.3765,62.298,62.3765,39386.0
2017-09-06 11:10:00,79.49,79.56,79.45,79.46,54210.0,62.3687,62.4236,62.3373,62.3451,54210.0
2017-09-06 11:15:00,79.46,79.52,79.41,79.45,40879.0,62.3451,62.3922,62.3059,62.3373,40879.0
2017-09-06 11:20:00,79.46,79.47,79.4,79.46,26006.0,62.3451,62.353,62.298,62.3451,26006.0
2017-09-06 11:25:00,79.46,79.5,79.45,79.47,41246.0,62.3451,62.3765,62.3373,62.353,41246.0
2017-09-06 11:30:00,79.47,79.49,79.33,79.48,36866.0,62.353,62.3687,62.2431,62.3608,36866.0
2017-09-06 11:35:00,79.49,79.5,79.46,79.48,37615.0,62.3687,62.3765,62.3451,62.3608,37615.0
2017-09-06 11:40:00,79.49,79.55,79.45,79.54,70980.0,62.3687,62.4157,62.3373,62.4079,70980.0
2017-09-06 11:45:00,79.54,79.66,79.52,79.66,90876.0,62.4079,62.502,62.3922,62.502,90876.0
2017-09-06 11:50:00,79.66,79.68,79.6,79.67,45759.0,62.502,62.5177,62.455,62.5099,45759.0
2017-09-06 11:55:00,79.67,79.68,79.61,79.61,74071.0,62.5099,62.5177,62.4628,62.4628,74071.0
2017-09-06 12:00:00,79.62,79.62,79.58,79.6,30221.0,62.4707,62.4707,62.4393,62.455,30221.0
2017-09-06 12:05:00,79.59,79.6,79.55,79.58,34408.0,62.4471,62.455,62.4157,62.4393,34408.0
2017-09-06 12:10:00,79.59,79.66,79.58,79.66,18283.0,62.4471,62.502,62.4393,62.502,18283.0
2017-09-06 12:15:00,79.65,79.71,79.65,79.7,26521.0,62.4942,62.5413,62.4942,62.5334,26521.0
2017-09-06 12:20:00,79.7,79.75,79.7,79.71,34804.0,62.5334,62.5727,62.5334,62.5413,34804.0
2017-09-06 12:25:00,79.72,79.84,79.72,79.81,33251.0,62.5491,62.6433,62.5491,62.6197,33251.0
2017-09-06 12:30:00,79.81,79.85,79.8,79.84,23469.0,62.6197,62.6511,62.6119,62.6433,23469.0
2017-09-06 12:35:00,79.84,79.95,79.84,79.93,84976.0,62.6433,62.7296,62.6433,62.7139,84976.0
2017-09-06 12:40:00,79.93,79.99,79.91,79.97,41707.0,62.7139,62.761,62.6982,62.7453,41707.0
2017-09-06 12:45:00,79.98,79.98,79.92,79.96,25376.0,62.7531,62.7531,62.706,62.7374,25376.0
2017-09-06 12:50:00,79.96,79.99,79.95,79.96,46077.0,62.7374,62.761,62.7296,62.7374,46077.0
2017-09-06 12:55:00,79.96,79.97,79.92,79.94,38877.0,62.7374,62.7453,62.706,62.7217,38877.0
2017-09-06 13:00:00,79.94,79.94,79.89,79.94,31266.0,62.7217,62.7217,62.6825,62.7217,31266.0
2017-09-06 13:05:00,79.94,79.98,79.94,79.98,29832.0,62.7217,62.7531,62.7217,62.7531,29832.0
2017-09-06 13:10:00,79.97,79.98,79.86,79.86,106049.0,62.7453,62.7531,62.659,62.659,106049.0
2017-09-06 13:15:00,79.86,79.91,79.79,79.91,45788.0,62.659,62.6982,62.604,62.6982,45788.0
2017-09-06 13:20:00,79.91,79.91,79.88,79.88,42155.0,62.6982,62.6982,62.6747,62.6747,42155.0
2017-09-06 13:25:00,79.88,79.91,79.88,79.9,49956.0,62.6747,62.6982,62.6747,62.6904,49956.0
2017-09-06 13:30:00,79.9,79.91,79.86,79.9,36951.0,62.6904,62.6982,62.659,62.6904,36951.0
2017-09-06 13:35:00,79.9,79.91,79.87,79.9,25248.0,62.6904,62.6982,62.6668,62.6904,25248.0
2017-09-06 13:40:00,79.91,79.94,79.89,79.92,25317.0,62.6982,62.7217,62.6825,62.706,25317.0
2017-09-06 13:45:00,79.92,79.98,79.91,79.97,29240.0,62.706,62.7531,62.6982,62.7453,29240.0
2017-09-06 13:50:00,79.97,79.98,79.83,79.86,38755.0,62.7453,62.7531,62.6354,62.659,38755.0
2017-09-06 13:55:00,79.86,79.86,79.79,79.81,26253.0,62.659,62.659,62.604,62.6197,26253.0
2017-09-06 14:00:00,79.82,79.85,79.81,79.83,22682.0,62.6276,62.6511,62.6197,62.6354,22682.0
2017-09-06 14:05:00,79.83,79.84,79.81,79.83,29771.0,62.6354,62.6433,62.6197,62.6354,29771.0
2017-09-06 14:10:00,79.83,79.85,79.72,79.77,39127.0,62.6354,62.6511,62.5491,62.5884,39127.0
2017-09-06 14:15:00,79.77,79.78,79.71,79.73,46227.0,62.5884,62.5962,62.5413,62.557,46227.0
2017-09-06 14:20:00,79.74,79.83,79.71,79.81,36907.0,62.5648,62.6354,62.5413,62.6197,36907.0
2017-09-06 14:25:00,79.81,79.91,79.8,79.91,37480.0,62.6197,62.6982,62.6119,62.6982,37480.0
2017-09-06 14:30:00,79.9,79.92,79.86,79.87,62639.0,62.6904,62.706,62.659,62.6668,62639.0
2017-09-06 14:35:00,79.86,79.92,79.85,79.92,30730.0,62.659,62.706,62.6511,62.706,30730.0
2017-09-06 14:40:00,79.92,79.99,79.91,79.95,72829.0,62.706,62.761,62.6982,62.7296,72829.0
2017-09-06 14:45:00,79.95,79.98,79.94,79.95,41992.0,62.7296,62.7531,62.7217,62.7296,41992.0
2017-09-06 14:50:00,79.96,79.97,79.83,79.87,43922.0,62.7374,62.7453,62.6354,62.6668,43922.0
2017-09-06 14:55:00,79.86,79.91,79.83,79.9,29581.0,62.659,62.6982,62.6354,62.6904,29581.0
2017-09-06 15:00:00,79.9,79.91,79.85,79.89,42154.0,62.6904,62.6982,62.6511,62.6825,42154.0
2017-09-06 15:05:00,79.89,79.91,79.87,79.89,37517.0,62.6825,62.6982,62.6668,62.6825,37517.0
2017-09-06 15:10:00,79.89,79.92,79.87,79.91,42713.0,62.6825,62.706,62.6668,62.6982,42713.0
2017-09-06 15:15:00,79.91,79.96,79.91,79.95,43317.0,62.6982,62.7374,62.6982,62.7296,43317.0
2017-09-06 15:20:00,79.95,80.0,79.94,79.97,67968.0,62.7296,62.7688,62.7217,62.7453,67968.0
2017-09-06 15:25:00,79.98,80.0,79.97,80.0,65821.0,62.7531,62.7688,62.7453,62.7688,65821.0
2017-09-06 15:30:00,80.0,80.0,79.87,79.9,96213.0,62.7688,62.7688,62.6668,62.6904,96213.0
2017-09-06 15:35:00,79.9,79.91,79.85,79.91,88391.0,62.6904,62.6982,62.6511,62.6982,88391.0
2017-09-06 15:40:00,79.91,79.94,79.9,79.92,101936.0,62.6982,62.7217,62.6904,62.706,101936.0
2017-09-06 15:45:00,79.92,79.95,79.91,79.93,81116.0,62.706,62.7296,62.6982,62.7139,81116.0
2017-09-06 15:50:00,79.93,79.95,79.89,79.94,115349.0,62.7139,62.7296,62.6825,62.7217,115349.0
2017-09-06 15:55:00,79.94,79.94,79.84,79.86,367548.0,62.7217,62.7217,62.6433,62.659,367548.0
2017-09-07 09:30:00,79.94,80.05,79.72,79.8,230519.0,62.7217,62.808,62.5491,62.6119,230519.0
2017-09-07 09:35:00,79.85,79.89,79.67,79.7,34350.0,62.6511,62.6825,62.5099,62.5334,34350.0
2017-09-07 09:40:00,79.72,79.95,79.68,79.89,91484.0,62.5491,62.7296,62.5177,62.6825,91484.0
2017-09-07 09:45:00,79.89,79.94,79.71,79.78,46986.0,62.6825,62.7217,62.5413,62.5962,46986.0
2017-09-07 09:50:00,79.79,79.89,79.68,79.69,77706.0,62.604,62.6825,62.5177,62.5256,77706.0
2017-09-07 09:55:00,79.7,79.8,79.65,79.72,58994.0,62.5334,62.6119,62.4942,62.5491,58994.0
2017-09-07 10:00:00,79.74,79.74,79.55,79.6,42631.0,62.5648,62.5648,62.4157,62.455,42631.0
2017-09-07 10:05:00,79.6,79.79,79.6,79.76,32516.0,62.455,62.604,62.455,62.5805,32516.0
2017-09-07 10:10:00,79.76,79.83,79.75,79.82,27112.0,62.5805,62.6354,62.5727,62.6276,27112.0
2017-09-07 10:15:00,79.84,80.01,79.84,80.0,47596.0,62.6433,62.7767,62.6433,62.7688,47596.0
2017-09-07 10:20:00,80.0,80.01,79.92,79.97,21347.0,62.7688,62.7767,62.706,62.7453,21347.0
2017-09-07 10:25:00,79.99,79.99,79.93,79.95,24071.0,62.761,62.761,62.7139,62.7296,24071.0
2017-09-07 10:30:00,79.95,79.97,79.91,79.96,26039.0,62.7296,62.7453,62.6982,62.7374,26039.0
2017-09-07 10:35:00,79.95,80.0,79.93,79.94,23008.0,62.7296,62.7688,62.7139,62.7217,23008.0
2017-09-07 10:40:00,79.94,79.98,79.94,79.94,24676.0,62.7217,62.7531,62.7217,62.7217,24676.0
2017-09-07 10:45:00,79.95,79.96,79.87,79.95,26385.0,62.7296,62.7374,62.6668,62.7296,26385.0
2017-09-07 10:50:00,79.95,79.97,79.9,79.91,32161.0,62.7296,62.7453,62.6904,62.6982,32161.0
2017-09-07 10:55:00,79.91,79.93,79.85,79.93,30883.0,62.6982,62.7139,62.6511,62.7139,30883.0
2017-09-07 11:00:00,79.92,79.98,79.91,79.94,31313.0,62.706,62.7531,62.6982,62.7217,31313.0
2017-09-07 11:05:00,79.96,80.01,79.94,80.0,52932.0,62.7374,62.7767,62.7217,62.7688,52932.0
2017-09-07 11:10:00,80.01,80.14,80.01,80.14,50811.0,62.7767,62.8787,62.7767,62.8787,50811.0
2017-09-07 11:15:00,80.13,80.23,80.13,80.21,36740.0,62.8708,62.9493,62.8708,62.9336,36740.0
2017-09-07 11:20:00,80.21,80.29,80.19,80.26,53743.0,62.9336,62.9964,62.9179,62.9728,53743.0
2017-09-07 11:25:00,80.26,80.36,80.25,80.36,57484.0,62.9728,63.0513,62.965,63.0513,57484.0
2017-09-07 11:30:00,80.35,80.44,80.34,80.42,71852.0,63.0434,63.114,63.0356,63.0984,71852.0
2017-09-07 11:35:00,80.41,80.41,80.29,80.36,33847.0,63.0905,63.0905,62.9964,63.0513,33847.0
2017-09-07 11:40:00,80.36,80.42,80.36,80.41,46049.0,63.0513,63.0984,63.0513,63.0905,46049.0
2017-09-07 11:45:00,80.4,80.51,80.4,80.47,56074.0,63.0827,63.169,63.0827,63.1376,56074.0
2017-09-07 11:50:00,80.48,80.52,80.34,80.34,51351.0,63.1454,63.1768,63.0356,63.0356,51351.0
2017-09-07 11:55:00,80.34,80.46,80.34,80.41,27588.0,63.0356,63.1297,63.0356,63.0905,27588.0
2017-09-07 12:00:00,80.41,80.45,80.34,80.38,55220.0,63.0905,63.1219,63.0356,63.067,55220.0
2017-09-07 12:05:00,80.38,80.41,80.35,80.39,32670.0,63.067,63.0905,63.0434,63.0748,32670.0
2017-09-07 12:10:00,80.39,80.41,80.34,80.4,60648.0,63.0748,63.0905,63.0356,63.0827,60648.0
2017-09-07 12:15:00,80.4,80.43,80.37,80.42,50666.0,63.0827,63.1062,63.0591,63.0984,50666.0
2017-09-07 12:20:00,80.43,80.43,80.35,80.38,37668.0,63.1062,63.1062,63.0434,63.067,37668.0
2017-09-07 12:25:00,80.38,80.42,80.35,80.39,39699.0,63.067,63.0984,63.0434,63.0748,39699.0
2017-09-07 12:30:00,80.39,80.42,80.31,80.35,44740.0,63.0748,63.0984,63.012,63.0434,44740.0
2017-09-07 12:35:00,80.35,80.36,80.16,80.16,46224.0,63.0434,63.0513,62.8944,62.8944,46224.0
2017-09-07 12:40:00,80.17,80.21,80.03,80.18,49143.0,62.9022,62.9336,62.7924,62.91,49143.0
2017-09-07 12:45:00,80.17,80.4,80.17,80.4,39578.0,62.9022,63.0827,62.9022,63.0827,39578.0
2017-09-07 12:50:00,80.39,80.56,80.39,80.54,104094.0,63.0748,63.2082,63.0748,63.1925,104094.0
2017-09-07 12:55:00,80.55,80.6,80.54,80.6,49285.0,63.2004,63.2396,63.1925,63.2396,49285.0
2017-09-07 13:00:00,80.6,80.61,80.54,80.55,40653.0,63.2396,63.2474,63.1925,63.2004,40653.0
2017-09-07 13:05:00,80.55,80.58,80.49,80.51,28914.0,63.2004,63.2239,63.1533,63.169,28914.0
2017-09-07 13:10:00,80.52,80.55,80.5,80.55,35840.0,63.1768,63.2004,63.1611,63.2004,35840.0
2017-09-07 13:15:00,80.54,80.56,80.46,80.47,31384.0,63.1925,63.2082,63.1297,63.1376,31384.0
2017-09-07 13:20:00,80.46,80.47,80.38,80.4,27635.0,63.1297,63.1376,63.067,63.0827,27635.0
2017-09-07 13:25:00,80.39,80.45,80.34,80.35,27496.0,63.0748,63.1219,63.0356,63.0434,27496.0
2017-09-07 13:30:00,80.36,80.37,80.31,80.33,28145.0,63.0513,63.0591,63.012,63.0277,28145.0
2017-09-07 13:35:00,80.32,80.41,80.32,80.4,59692.0,63.0199,63.0905,63.0199,63.0827,59692.0
2017-09-07 13:40:00,80.39,80.49,80.39,80.48,30221.0,63.0748,63.1533,63.0748,63.1454,30221.0
2017-09-07 13:45:00,80.47,80.49,80.41,80.48,39112.0,63.1376,63.1533,63.0905,63.1454,39112.0
2017-09-07 13:50:00,80.47,80.48,80.45,80.47,31958.0,63.1376,63.1454,63.1219,63.1376,31958.0
2017-09-07 13:55:00,80.48,80.48,80.38,80.41,39150.0,63.1454,63.1454,63.067,63.0905,39150.0
2017-09-07 14:00:00,80.4,80.47,80.39,80.44,34534.0,63.0827,63.1376,63.0748,63.114,34534.0
2017-09-07 14:05:00,80.43,80.45,80.4,80.43,38941.0,63.1062,63.1219,63.0827,63.1062,38941.0
2017-09-07 14:10:00,80.45,80.49,80.45,80.49,25786.0,63.1219,63.1533,63.1219,63.1533,25786.0
2017-09-07 14:15:00,80.48,80.49,80.44,80.45,34185.0,63.1454,63.1533,63.114,63.1219,34185.0
2017-09-07 14:20:00,80.45,80.47,80.39,80.41,38824.0,63.1219,63.1376,63.0748,63.0905,38824.0
2017-09-07 14:25:00,80.41,80.45,80.4,80.45,38576.0,63.0905,63.1219,63.0827,63.1219,38576.0
2017-09-07 14:30:00,80.44,80.45,80.36,80.36,62506.0,63.114,63.1219,63.0513,63.0513,62506.0
2017-09-07 14:35:00,80.36,80.36,80.21,80.25,64136.0,63.0513,63.0513,62.9336,62.965,64136.0
2017-09-07 14:40:00,80.24,80.33,80.24,80.32,28857.0,62.9571,63.0277,62.9571,63.0199,28857.0
2017-09-07 14:45:00,80.31,80.35,80.3,80.35,32992.0,63.012,63.0434,63.0042,63.0434,32992.0
2017-09-07 14:50:00,80.35,80.38,80.34,80.36,42267.0,63.0434,63.067,63.0356,63.0513,42267.0
2017-09-07 14:55:00,80.35,80.45,80.35,80.45,36086.0,63.0434,63.1219,63.0434,63.1219,36086.0
2017-09-07 15:00:00,80.45,80.46,80.35,80.35,62417.0,63.1219,63.1297,63.0434,63.0434,62417.0
2017-09-07 15:05:00,80.34,80.38,80.27,80.38,39222.0,63.0356,63.067,62.9807,63.067,39222.0
2017-09-07 15:10:00,80.36,80.38,80.35,80.37,29509.0,63.0513,63.067,63.0434,63.0591,29509.0
2017-09-07 15:15:00,80.37,80.4,80.36,80.39,35981.0,63.0591,63.0827,63.0513,63.0748,35981.0
2017-09-07 15:20:00,80.39,80.41,80.36,80.37,66861.0,63.0748,63.0905,63.0513,63.0591,66861.0
2017-09-07 15:25:00,80.37,80.39,80.26,80.29,81067.0,63.0591,63.0748,62.9728,62.9964,81067.0
2017-09-07 15:30:00,80.29,80.31,80.22,80.25,56618.0,62.9964,63.012,62.9414,62.965,56618.0
2017-09-07 15:35:00,80.24,80.38,80.24,80.38,63205.0,62.9571,63.067,62.9571,63.067,63205.0
2017-09-07 15:40:00,80.37,80.41,80.33,80.4,92862.0,63.0591,63.0905,63.0277,63.0827,92862.0
2017-09-07 15:45:00,80.41,80.5,80.4,80.45,144434.0,63.0905,63.1611,63.0827,63.1219,144434.0
2017-09-07 15:50:00,80.46,80.5,80.45,80.48,103612.0,63.1297,63.1611,63.1219,63.1454,103612.0
2017-09-07 15:55:00,80.48,80.5,80.4,80.42,266018.0,63.1454,63.1611,63.0827,63.0984,266018.0
2017-09-08 09:30:00,80.01,80.15,79.75,80.04,101434.0,62.7767,62.8865,62.5727,62.8002,101434.0
2017-09-08 09:35:00,80.08,80.09,79.83,79.93,37679.0,62.8316,62.8394,62.6354,62.7139,37679.0
2017-09-08 09:40:00,79.96,80.06,79.84,80.06,28194.0,62.7374,62.8159,62.6433,62.8159,28194.0
2017-09-08 09:45:00,80.07,80.19,79.96,80.11,25782.0,62.8237,62.9179,62.7374,62.8551,25782.0
2017-09-08 09:50:00,80.11,80.32,80.08,80.31,26443.0,62.8551,63.0199,62.8316,63.012,26443.0
2017-09-08 09:55:00,80.3,80.32,80.2,80.23,15402.0,63.0042,63.0199,62.9257,62.9493,15402.0
2017-09-08 10:00:00,80.26,80.46,80.23,80.45,42085.0,62.9728,63.1297,62.9493,63.1219,42085.0
2017-09-08 10:05:00,80.45,80.55,80.35,80.4,60011.0,63.1219,63.2004,63.0434,63.0827,60011.0
2017-09-08 10:10:00,80.41,80.48,80.36,80.43,37326.0,63.0905,63.1454,63.0513,63.1062,37326.0
2017-09-08 10:15:00,80.42,80.5,80.38,80.39,29652.0,63.0984,63.1611,63.067,63.0748,29652.0
2017-09-08 10:20:00,80.39,80.4,80.33,80.38,102835.0,63.0748,63.0827,63.0277,63.067,102835.0
2017-09-08 10:25:00,80.39,80.42,80.37,80.38,50598.0,63.0748,63.0984,63.0591,63.067,50598.0
2017-09-08 10:30:00,80.39,80.4,80.24,80.33,33986.0,63.0748,63.0827,62.9571,63.0277,33986.0
2017-09-08 10:35:00,80.34,80.4,80.29,80.32,50895.0,63.0356,63.0827,62.9964,63.0199,50895.0
2017-09-08 10:40:00,80.31,80.35,80.24,80.3,29595.0,63.012,63.0434,62.9571,63.0042,29595.0
2017-09-08 10:45:00,80.29,80.32,80.27,80.29,29425.0,62.9964,63.0199,62.9807,62.9964,29425.0
2017-09-08 10:50:00,80.29,80.38,80.28,80.38,19201.0,62.9964,63.067,62.9885,63.067,19201.0
2017-09-08 10:55:00,80.38,80.43,80.35,80.42,27222.0,63.067,63.1062,63.0434,63.0984,27222.0
2017-09-08 11:00:00,80.42,80.51,80.42,80.47,28976.0,63.0984,63.169,63.0984,63.1376,28976.0
2017-09-08 11:05:00,80.47,80.48,80.39,80.4,38118.0,63.1376,63.1454,63.0748,63.0827,38118.0
2017-09-08 11:10:00,80.42,80.44,80.35,80.43,55079.0,63.0984,63.114,63.0434,63.1062,55079.0
2017-09-08 11:15:00,80.44,80.44,80.34,80.39,34427.0,63.114,63.114,63.0356,63.0748,34427.0
2017-09-08 11:20:00,80.39,80.46,80.38,80.46,21710.0,63.0748,63.1297,63.067,63.1297,21710.0
2017-09-08 11:25:00,80.44,80.46,80.41,80.46,18190.0,63.114,63.1297,63.0905,63.1297,18190.0
2017-09-08 11:30:00,80.46,80.5,80.4,80.49,42751.0,63.1297,63.1611,63.0827,63.1533,42751.0
2017-09-08 11:35:00,80.49,80.49,80.37,80.38,30629.0,63.1533,63.1533,63.0591,63.067,30629.0
2017-09-08 11:40:00,80.38,80.42,80.3,80.32,22861.0,63.067,63.0984,63.0042,63.0199,22861.0
2017-09-08 11:45:00,80.32,80.35,80.27,80.27,23938.0,63.0199,63.0434,62.9807,62.9807,23938.0
2017-09-08 11:50:00,80.27,80.39,80.26,80.39,15670.0,62.9807,63.0748,62.9728,63.0748,15670.0
2017-09-08 11:55:00,80.39,80.39,80.24,80.26,62764.0,63.0748,63.0748,62.9571,62.9728,62764.0
2017-09-08 12:00:00,80.27,80.31,79.98,79.98,86124.0,62.9807,63.012,62.7531,62.7531,86124.0
2017-09-08 12:05:00,79.99,79.99,79.62,79.62,84949.0,62.761,62.761,62.4707,62.4707,84949.0
2017-09-08 12:10:00,79.62,79.63,79.48,79.5,101592.0,62.4707,62.4785,62.3608,62.3765,101592.0
2017-09-08 12:15:00,79.51,79.91,79.49,79.86,82009.0,62.3844,62.6982,62.3687,62.659,82009.0
2017-09-08 12:20:00,79.85,79.86,79.64,79.67,35634.0,62.6511,62.659,62.4864,62.5099,35634.0
2017-09-08 12:25:00,79.66,79.73,79.61,79.65,57325.0,62.502,62.557,62.4628,62.4942,57325.0
2017-09-08 12:30:00,79.63,79.71,79.57,79.71,24040.0,62.4785,62.5413,62.4314,62.5413,24040.0
2017-09-08 12:35:00,79.69,79.74,79.68,79.71,24505.0,62.5256,62.5648,62.5177,62.5413,24505.0
2017-09-08 12:40:00,79.71,79.72,79.63,79.66,16326.0,62.5413,62.5491,62.4785,62.502,16326.0
2017-09-08 12:45:00,79.65,79.73,79.64,79.72,13893.0,62.4942,62.557,62.4864,62.5491,13893.0
2017-09-08 12:50:00,79.72,79.74,79.69,79.73,16769.0,62.5491,62.5648,62.5256,62.557,16769.0
2017-09-08 12:55:00,79.73,79.75,79.71,79.74,22727.0,62.557,62.5727,62.5413,62.5648,22727.0
2017-09-08 13:00:00,79.73,79.75,79.68,79.71,30137.0,62.557,62.5727,62.5177,62.5413,30137.0
2017-09-08 13:05:00,79.7,79.72,79.69,79.7,21063.0,62.5334,62.5491,62.5256,62.5334,21063.0
2017-09-08 13:10:00,79.7,79.94,79.69,79.94,26474.0,62.5334,62.7217,62.5256,62.7217,26474.0
2017-09-08 13:15:00,79.93,79.99,79.92,79.98,22010.0,62.7139,62.761,62.706,62.7531,22010.0
2017-09-08 13:20:00,80.0,80.08,80.0,80.02,24772.0,62.7688,62.8316,62.7688,62.7845,24772.0
2017-09-08 13:25:00,80.02,80.07,80.02,80.05,19860.0,62.7845,62.8237,62.7845,62.808,19860.0
2017-09-08 13:30:00,80.06,80.06,79.99,80.0,19271.0,62.8159,62.8159,62.761,62.7688,19271.0
2017-09-08 13:35:00,80.0,80.07,79.99,80.07,23691.0,62.7688,62.8237,62.761,62.8237,23691.0
2017-09-08 13:40:00,80.06,80.12,80.05,80.09,19041.0,62.8159,62.863,62.808,62.8394,19041.0
2017-09-08 13:45:00,80.08,80.09,80.01,80.01,18516.0,62.8316,62.8394,62.7767,62.7767,18516.0
2017-09-08 13:50:00,80.01,80.04,79.91,79.94,45536.0,62.7767,62.8002,62.6982,62.7217,45536.0
2017-09-08 13:55:00,79.95,80.01,79.95,79.99,27777.0,62.7296,62.7767,62.7296,62.761,27777.0
2017-09-08 14:00:00,79.99,80.0,79.85,79.91,43281.0,62.761,62.7688,62.6511,62.6982,43281.0
2017-09-08 14:05:00,79.91,79.92,79.89,79.89,21187.0,62.6982,62.706,62.6825,62.6825,21187.0
2017-09-08 14:10:00,79.89,79.95,79.88,79.91,34230.0,62.6825,62.7296,62.6747,62.6982,34230.0
2017-09-08 14:15:00,79.9,79.94,79.86,79.92,24777.0,62.6904,62.7217,62.659,62.706,24777.0
2017-09-08 14:20:00,79.91,79.97,79.91,79.95,19660.0,62.6982,62.7453,62.6982,62.7296,19660.0
2017-09-08 14:25:00,79.95,79.98,79.88,79.92,34391.0,62.7296,62.7531,62.6747,62.706,34391.0
2017-09-08 14:30:00,79.93,80.03,79.93,80.03,30287.0,62.7139,62.7924,62.7139,62.7924,30287.0
2017-09-08 14:35:00,80.03,80.07,80.02,80.05,17616.0,62.7924,62.8237,62.7845,62.808,17616.0
2017-09-08 14:40:00,80.06,80.09,80.04,80.04,28419.0,62.8159,62.8394,62.8002,62.8002,28419.0
2017-09-08 14:45:00,80.04,80.06,79.88,79.88,44306.0,62.8002,62.8159,62.6747,62.6747,44306.0
2017-09-08 14:50:00,79.87,79.88,79.81,79.85,52641.0,62.6668,62.6747,62.6197,62.6511,52641.0
2017-09-08 14:55:00,79.86,79.86,79.81,79.81,35964.0,62.659,62.659,62.6197,62.6197,35964.0
2017-09-08 15:00:00,79.8,79.82,79.71,79.75,51030.0,62.6119,62.6276,62.5413,62.5727,51030.0
2017-09-08 15:05:00,79.74,79.86,79.74,79.84,67992.0,62.5648,62.659,62.5648,62.6433,67992.0
2017-09-08 15:10:00,79.85,79.86,79.71,79.72,64598.0,62.6511,62.659,62.5413,62.5491,64598.0
2017-09-08 15:15:00,79.73,79.75,79.71,79.72,39439.0,62.557,62.5727,62.5413,62.5491,39439.0
2017-09-08 15:20:00,79.72,79.74,79.7,79.71,35416.0,62.5491,62.5648,62.5334,62.5413,35416.0
2017-09-08 15:25:00,79.71,79.89,79.71,79.87,69985.0,62.5413,62.6825,62.5413,62.6668,69985.0
2017-09-08 15:30:00,79.87,79.88,79.74,79.76,67291.0,62.6668,62.6747,62.5648,62.5805,67291.0
2017-09-08 15:35:00,79.76,79.8,79.71,79.75,98124.0,62.5805,62.6119,62.5413,62.5727,98124.0
2017-09-08 15:40:00,79.75,79.86,79.73,79.83,73255.0,62.5727,62.659,62.557,62.6354,73255.0
2017-09-08 15:45:00,79.82,79.86,79.79,79.81,80717.0,62.6276,62.659,62.604,62.6197,80717.0
2017-09-08 15:50:00,79.81,79.81,79.72,79.77,83135.0,62.6197,62.6197,62.5491,62.5884,83135.0
2017-09-08 15:55:00,79.77,79.83,79.71,79.75,175016.0,62.5884,62.6354,62.5413,62.5727,175016.0
2017-09-11 09:30:00,80.0,80.0,79.53,79.56,83330.0,62.7688,62.7688,62.4,62.4236,83330.0
2017-09-11 09:35:00,79.59,79.59,79.33,79.46,42685.0,62.4471,62.4471,62.2431,62.3451,42685.0
2017-09-11 09:40:00,79.46,79.85,79.46,79.76,33996.0,62.3451,62.6511,62.3451,62.5805,33996.0
2017-09-11 09:45:00,79.75,79.85,79.67,79.79,62514.0,62.5727,62.6511,62.5099,62.604,62514.0
2017-09-11 09:50:00,79.78,79.79,79.61,79.67,33388.0,62.5962,62.604,62.4628,62.5099,33388.0
2017-09-11 09:55:00,79.67,79.81,79.66,79.79,35685.0,62.5099,62.6197,62.502,62.604,35685.0
2017-09-11 10:00:00,79.8,79.83,79.67,79.67,33784.0,62.6119,62.6354,62.5099,62.5099,33784.0
2017-09-11 10:05:00,79.65,79.74,79.65,79.66,68822.0,62.4942,62.5648,62.4942,62.502,68822.0
2017-09-11 10:10:00,79.65,79.66,79.53,79.53,36344.0,62.4942,62.502,62.4,62.4,36344.0
2017-09-11 10:15:00,79.54,79.65,79.52,79.61,65445.0,62.4079,62.4942,62.3922,62.4628,65445.0
2017-09-11 10:20:00,79.62,79.65,79.49,79.51,72326.0,62.4707,62.4942,62.3687,62.3844,72326.0
2017-09-11 10:25:00,79.49,79.57,79.49,79.53,57056.0,62.3687,62.4314,62.3687,62.4,57056.0
2017-09-11 10:30:00,79.53,79.66,79.53,79.62,40432.0,62.4,62.502,62.4,62.4707,40432.0
2017-09-11 10:35:00,79.62,79.73,79.57,79.57,48928.0,62.4707,62.557,62.4314,62.4314,48928.0
2017-09-11 10:40:00,79.56,79.6,79.55,79.59,43138.0,62.4236,62.455,62.4157,62.4471,43138.0
2017-09-11 10:45:00,79.6,79.64,79.56,79.57,44817.0,62.455,62.4864,62.4236,62.4314,44817.0
2017-09-11 10:50:00,79.57,79.64,79.51,79.63,42861.0,62.4314,62.4864,62.3844,62.4785,42861.0
2017-09-11 10:55:00,79.63,79.65,79.55,79.57,44938.0,62.4785,62.4942,62.4157,62.4314,44938.0
2017-09-11 11:00:00,79.57,79.58,79.45,79.49,45260.0,62.4314,62.4393,62.3373,62.3687,45260.0
2017-09-11 11:05:00,79.49,79.55,79.46,79.52,30090.0,62.3687,62.4157,62.3451,62.3922,30090.0
2017-09-11 11:10:00,79.53,79.55,79.47,79.51,31458.0,62.4,62.4157,62.353,62.3844,31458.0
2017-09-11 11:15:00,79.5,79.54,79.48,79.54,36813.0,62.3765,62.4079,62.3608,62.4079,36813.0
2017-09-11 11:20:00,79.53,79.55,79.48,79.51,55534.0,62.4,62.4157,62.3608,62.3844,55534.0
2017-09-11 11:25:00,79.51,79.54,79.44,79.48,38330.0,62.3844,62.4079,62.3294,62.3608,38330.0
2017-09-11 11:30:00,79.48,79.55,79.47,79.51,44516.0,62.3608,62.4157,62.353,62.3844,44516.0
2017-09-11 11:35:00,79.5,79.78,79.5,79.71,49805.0,62.3765,62.5962,62.3765,62.5413,49805.0
2017-09-11 11:40:00,79.71,79.72,79.52,79.56,54368.0,62.5413,62.5491,62.3922,62.4236,54368.0
2017-09-11 11:45:00,79.56,79.65,79.51,79.63,26191.0,62.4236,62.4942,62.3844,62.4785,26191.0
2017-09-11 11:50:00,79.63,79.68,79.62,79.67,25290.0,62.4785,62.5177,62.4707,62.5099,25290.0
2017-09-11 11:55:00,79.67,79.7,79.63,79.63,19278.0,62.5099,62.5334,62.4785,62.4785,19278.0
2017-09-11 12:00:00,79.63,79.68,79.62,79.66,19478.0,62.4785,62.5177,62.4707,62.502,19478.0
2017-09-11 12:05:00,79.66,79.73,79.65,79.72,16196.0,62.502,62.557,62.4942,62.5491,16196.0
2017-09-11 12:10:00,79.74,79.77,79.72,79.77,15738.0,62.5648,62.5884,62.5491,62.5884,15738.0
2017-09-11 12:15:00,79.77,79.84,79.77,79.82,22092.0,62.5884,62.6433,62.5884,62.6276,22092.0
2017-09-11 12:20:00,79.83,79.83,79.78,79.78,29242.0,62.6354,62.6354,62.5962,62.5962,29242.0
2017-09-11 12:25:00,79.78,79.8,79.76,79.79,23530.0,62.5962,62.6119,62.5805,62.604,23530.0
2017-09-11 12:30:00,79.79,79.89,79.78,79.87,64841.0,62.604,62.6825,62.5962,62.6668,64841.0
2017-09-11 12:35:00,79.88,79.89,79.85,79.86,15937.0,62.6747,62.6825,62.6511,62.659,15937.0
2017-09-11 12:40:00,79.86,79.91,79.82,79.84,18752.0,62.659,62.6982,62.6276,62.6433,18752.0
2017-09-11 12:45:00,79.84,79.86,79.79,79.81,13738.0,62.6433,62.659,62.604,62.6197,13738.0
2017-09-11 12:50:00,79.82,79.87,79.8,79.82,31931.0,62.6276,62.6668,62.6119,62.6276,31931.0
2017-09-11 12:55:00,79.83,79.84,79.71,79.71,21843.0,62.6354,62.6433,62.5413,62.5413,21843.0
2017-09-11 13:00:00,79.72,79.77,79.7,79.71,18441.0,62.5491,62.5884,62.5334,62.5413,18441.0
2017-09-11 13:05:00,79.72,79.74,79.66,79.72,17390.0,62.5491,62.5648,62.502,62.5491,17390.0
2017-09-11 13:10:00,79.72,79.78,79.71,79.75,18677.0,62.5491,62.5962,62.5413,62.5727,18677.0
2017-09-11 13:15:00,79.76,79.76,79.72,79.73,29334.0,62.5805,62.5805,62.5491,62.557,29334.0
2017-09-11 13:20:00,79.73,79.76,79.71,79.71,18265.0,62.557,62.5805,62.5413,62.5413,18265.0
2017-09-11 13:25:00,79.7,79.73,79.68,79.71,16895.0,62.5334,62.557,62.5177,62.5413,16895.0
2017-09-11 13:30:00,79.72,79.72,79.62,79.63,26469.0,62.5491,62.5491,62.4707,62.4785,26469.0
2017-09-11 13:35:00,79.67,79.74,79.66,79.71,42585.0,62.5099,62.5648,62.502,62.5413,42585.0
2017-09-11 13:40:00,79.72,79.72,79.66,79.7,13396.0,62.5491,62.5491,62.502,62.5334,13396.0
2017-09-11 13:45:00,79.7,79.7,79.66,79.68,14213.0,62.5334,62.5334,62.502,62.5177,14213.0
2017-09-11 13:50:00,79.67,79.75,79.67,79.72,17261.0,62.5099,62.5727,62.5099,62.5491,17261.0
2017-09-11 13:55:00,79.72,79.75,79.68,79.74,16916.0,62.5491,62.5727,62.5177,62.5648,16916.0
2017-09-11 14:00:00,79.73,79.74,79.65,79.7,20694.0,62.557,62.5648,62.4942,62.5334,20694.0
2017-09-11 14:05:00,79.71,79.72,79.64,79.65,27521.0,62.5413,62.5491,62.4864,62.4942,27521.0
2017-09-11 14:10:00,79.65,79.71,79.64,79.7,22211.0,62.4942,62.5413,62.4864,62.5334,22211.0
2017-09-11 14:15:00,79.7,79.72,79.68,79.68,15752.0,62.5334,62.5491,62.5177,62.5177,15752.0
2017-09-11 14:20:00,79.68,79.72,79.66,79.72,18797.0,62.5177,62.5491,62.502,62.5491,18797.0
2017-09-11 14:25:00,79.72,79.76,79.63,79.66,57024.0,62.5491,62.5805,62.4785,62.502,57024.0
2017-09-11 14:30:00,79.66,79.68,79.62,79.63,40892.0,62.502,62.5177,62.4707,62.4785,40892.0
2017-09-11 14:35:00,79.62,79.72,79.62,79.7,25990.0,62.4707,62.5491,62.4707,62.5334,25990.0
2017-09-11 14:40:00,79.7,79.74,79.67,79.73,18960.0,62.5334,62.5648,62.5099,62.557,18960.0
2017-09-11 14:45:00,79.73,79.78,79.7,79.77,26187.0,62.557,62.5962,62.5334,62.5884,26187.0
2017-09-11 14:50:00,79.77,79.77,79.72,79.72,17619.0,62.5884,62.5884,62.5491,62.5491,17619.0
2017-09-11 14:55:00,79.71,79.74,79.69,79.7,19701.0,62.5413,62.5648,62.5256,62.5334,19701.0
2017-09-11 15:00:00,79.7,79.75,79.69,79.69,24230.0,62.5334,62.5727,62.5256,62.5256,24230.0
2017-09-11 15:05:00,79.7,79.74,79.69,79.71,25149.0,62.5334,62.5648,62.5256,62.5413,25149.0
2017-09-11 15:10:00,79.7,79.77,79.69,79.76,25730.0,62.5334,62.5884,62.5256,62.5805,25730.0
2017-09-11 15:15:00,79.75,79.78,79.74,79.78,23599.0,62.5727,62.5962,62.5648,62.5962,23599.0
2017-09-11 15:20:00,79.78,79.81,79.76,79.81,28100.0,62.5962,62.6197,62.5805,62.6197,28100.0
2017-09-11 15:25:00,79.81,79.81,79.76,79.78,33547.0,62.6197,62.6197,62.5805,62.5962,33547.0
2017-09-11 15:30:00,79.78,79.8,79.73,79.74,39205.0,62.5962,62.6119,62.557,62.5648,39205.0
2017-09-11 15:35:00,79.74,79.83,79.73,79.83,44190.0,62.5648,62.6354,62.557,62.6354,44190.0
2017-09-11 15:40:00,79.84,79.86,79.73,79.76,57293.0,62.6433,62.659,62.557,62.5805,57293.0
2017-09-11 15:45:00,79.77,79.78,79.71,79.73,60679.0,62.5884,62.5962,62.5413,62.557,60679.0
2017-09-11 15:50:00,79.73,79.76,79.7,79.74,73384.0,62.557,62.5805,62.5334,62.5648,73384.0
2017-09-11 15:55:00,79.74,79.75,79.69,79.73,136951.0,62.5648,62.5727,62.5256,62.557,136951.0
2017-09-12 09:30:00,80.0,80.33,79.83,80.24,121964.0,62.7688,63.0277,62.6354,62.9571,121964.0
2017-09-12 09:35:00,80.3,80.32,80.02,80.05,45435.0,63.0042,63.0199,62.7845,62.808,45435.0
2017-09-12 09:40:00,80.07,80.25,80.02,80.25,47873.0,62.8237,62.965,62.7845,62.965,47873.0
2017-09-12 09:45:00,80.21,80.22,79.97,80.06,39631.0,62.9336,62.9414,62.7453,62.8159,39631.0
2017-09-12 09:50:00,80.06,80.17,80.0,80.08,31653.0,62.8159,62.9022,62.7688,62.8316,31653.0
2017-09-12 09:55:00,80.08,80.19,80.08,80.19,27231.0,62.8316,62.9179,62.8316,62.9179,27231.0
2017-09-12 10:00:00,80.15,80.23,80.15,80.19,25590.0,62.8865,62.9493,62.8865,62.9179,25590.0
2017-09-12 10:05:00,80.21,80.3,80.15,80.24,44025.0,62.9336,63.0042,62.8865,62.9571,44025.0
2017-09-12 10:10:00,80.26,80.45,80.25,80.28,185115.0,62.9728,63.1219,62.965,62.9885,185115.0
2017-09-12 10:15:00,80.29,80.42,80.06,80.28,100353.0,62.9964,63.0984,62.8159,62.9885,100353.0
2017-09-12 10:20:00,80.28,80.46,80.28,80.41,55615.0,62.9885,63.1297,62.9885,63.0905,55615.0
2017-09-12 10:25:00,80.4,80.48,80.27,80.3,36316.0,63.0827,63.1454,62.9807,63.0042,36316.0
2017-09-12 10:30:00,80.3,80.37,80.26,80.34,29377.0,63.0042,63.0591,62.9728,63.0356,29377.0
2017-09-12 10:35:00,80.35,80.44,80.29,80.33,53343.0,63.0434,63.114,62.9964,63.0277,53343.0
2017-09-12 10:40:00,80.32,80.4,80.21,80.39,91599.0,63.0199,63.0827,62.9336,63.0748,91599.0
2017-09-12 10:45:00,80.39,80.62,80.39,80.6,90266.0,63.0748,63.2553,63.0748,63.2396,90266.0
2017-09-12 10:50:00,80.61,80.7,80.56,80.69,56279.0,63.2474,63.318,63.2082,63.3102,56279.0
2017-09-12 10:55:00,80.69,80.7,80.58,80.66,42188.0,63.3102,63.318,63.2239,63.2867,42188.0
2017-09-12 11:00:00,80.66,80.8,80.62,80.78,140141.0,63.2867,63.3965,63.2553,63.3808,140141.0
2017-09-12 11:05:00,80.79,81.07,80.78,80.99,151205.0,63.3887,63.6083,63.3808,63.5456,151205.0
2017-09-12 11:10:00,81.0,81.08,80.97,81.0,68596.0,63.5534,63.6162,63.5299,63.5534,68596.0
2017-09-12 11:15:00,81.0,81.12,80.92,81.12,49834.0,63.5534,63.6476,63.4907,63.6476,49834.0
2017-09-12 11:20:00,81.1,81.25,81.09,81.24,47690.0,63.6319,63.7496,63.624,63.7417,47690.0
2017-09-12 11:25:00,81.23,81.3,81.15,81.16,67070.0,63.7339,63.7888,63.6711,63.679,67070.0
2017-09-12 11:30:00,81.16,81.27,81.16,81.24,54740.0,63.679,63.7653,63.679,63.7417,54740.0
2017-09-12 11:35:00,81.25,81.37,81.24,81.31,43375.0,63.7496,63.8437,63.7417,63.7967,43375.0
2017-09-12 11:40:00,81.3,81.42,81.3,81.32,81934.0,63.7888,63.883,63.7888,63.8045,81934.0
2017-09-12 11:45:00,81.31,81.38,81.29,81.33,70191.0,63.7967,63.8516,63.781,63.8123,70191.0
2017-09-12 11:50:00,81.34,81.38,81.32,81.33,41315.0,63.8202,63.8516,63.8045,63.8123,41315.0
2017-09-12 11:55:00,81.33,81.38,81.3,81.35,37877.0,63.8123,63.8516,63.7888,63.828,37877.0
2017-09-12 12:00:00,81.36,81.39,81.31,81.38,45295.0,63.8359,63.8594,63.7967,63.8516,45295.0
2017-09-12 12:05:00,81.37,81.38,81.34,81.37,36903.0,63.8437,63.8516,63.8202,63.8437,36903.0
2017-09-12 12:10:00,81.37,81.55,81.36,81.45,96917.0,63.8437,63.985,63.8359,63.9065,96917.0
2017-09-12 12:15:00,81.47,81.6,81.44,81.6,45888.0,63.9222,64.0242,63.8987,64.0242,45888.0
2017-09-12 12:20:00,81.61,81.7,81.6,81.68,53831.0,64.032,64.1027,64.0242,64.087,53831.0
2017-09-12 12:25:00,81.68,81.8,81.67,81.77,83964.0,64.087,64.1811,64.0791,64.1576,83964.0
2017-09-12 12:30:00,81.77,81.83,81.75,81.81,91456.0,64.1576,64.2047,64.1419,64.189,91456.0
2017-09-12 12:35:00,81.81,81.82,81.71,81.73,85834.0,64.189,64.1968,64.1105,64.1262,85834.0
2017-09-12 12:40:00,81.73,82.02,81.72,82.0,151809.0,64.1262,64.3537,64.1183,64.338,151809.0
2017-09-12 12:45:00,82.0,82.02,81.89,82.0,84980.0,64.338,64.3537,64.2517,64.338,84980.0
2017-09-12 12:50:00,82.0,82.04,81.94,82.02,284311.0,64.338,64.3694,64.291,64.3537,284311.0
2017-09-12 12:55:00,82.01,82.18,82.01,82.18,164599.0,64.3459,64.4793,64.3459,64.4793,164599.0
2017-09-12 13:00:00,82.18,82.36,82.12,82.33,165312.0,64.4793,64.6205,64.4322,64.597,165312.0
2017-09-12 13:05:00,82.32,82.44,82.28,82.35,198305.0,64.5891,64.6833,64.5577,64.6127,198305.0
2017-09-12 13:10:00,82.34,82.53,82.34,82.45,131959.0,64.6048,64.7539,64.6048,64.6911,131959.0
2017-09-12 13:15:00,82.45,82.69,82.36,82.66,143425.0,64.6911,64.8794,64.6205,64.8559,143425.0
2017-09-12 13:20:00,82.64,82.79,82.58,82.73,167748.0,64.8402,64.9579,64.7931,64.9108,167748.0
2017-09-12 13:25:00,82.72,82.76,82.32,82.33,160003.0,64.903,64.9343,64.5891,64.597,160003.0
2017-09-12 13:30:00,82.34,82.35,82.09,82.12,140750.0,64.6048,64.6127,64.4087,64.4322,140750.0
2017-09-12 13:35:00,82.09,82.1,81.98,82.09,48600.0,64.4087,64.4165,64.3223,64.4087,48600.0
2017-09-12 13:40:00,82.1,82.2,82.07,82.2,68719.0,64.4165,64.495,64.393,64.495,68719.0
2017-09-12 13:45:00,82.2,82.28,82.19,82.27,67643.0,64.495,64.5577,64.4871,64.5499,67643.0
2017-09-12 13:50:00,82.27,82.47,82.24,82.45,54382.0,64.5499,64.7068,64.5263,64.6911,54382.0
2017-09-12 13:55:00,82.45,82.5,82.26,82.35,124508.0,64.6911,64.7303,64.542,64.6127,124508.0
2017-09-12 14:00:00,82.35,82.35,82.24,82.27,78378.0,64.6127,64.6127,64.5263,64.5499,78378.0
2017-09-12 14:05:00,82.27,82.27,82.14,82.2,102563.0,64.5499,64.5499,64.4479,64.495,102563.0
2017-09-12 14:10:00,82.2,82.21,82.04,82.09,62718.0,64.495,64.5028,64.3694,64.4087,62718.0
2017-09-12 14:15:00,82.1,82.27,82.1,82.24,107735.0,64.4165,64.5499,64.4165,64.5263,107735.0
2017-09-12 14:20:00,82.26,82.32,82.17,82.2,86916.0,64.542,64.5891,64.4714,64.495,86916.0
2017-09-12 14:25:00,82.21,82.31,82.19,82.28,60317.0,64.5028,64.5813,64.4871,64.5577,60317.0
2017-09-12 14:30:00,82.29,82.52,82.28,82.5,112292.0,64.5656,64.746,64.5577,64.7303,112292.0
2017-09-12 14:35:00,82.51,82.53,82.29,82.32,102711.0,64.7382,64.7539,64.5656,64.5891,102711.0
2017-09-12 14:40:00,82.32,82.38,82.29,82.32,48349.0,64.5891,64.6362,64.5656,64.5891,48349.0
2017-09-12 14:45:00,82.32,82.38,82.27,82.3,64534.0,64.5891,64.6362,64.5499,64.5734,64534.0
2017-09-12 14:50:00,82.29,82.43,82.27,82.4,50242.0,64.5656,64.6754,64.5499,64.6519,50242.0
2017-09-12 14:55:00,82.4,82.41,82.27,82.31,38723.0,64.6519,64.6597,64.5499,64.5813,38723.0
2017-09-12 15:00:00,82.31,82.31,82.19,82.26,60189.0,64.5813,64.5813,64.4871,64.542,60189.0
2017-09-12 15:05:00,82.26,82.32,82.24,82.31,78038.0,64.542,64.5891,64.5263,64.5813,78038.0
2017-09-12 15:10:00,82.31,82.36,82.28,82.29,94371.0,64.5813,64.6205,64.5577,64.5656,94371.0
2017-09-12 15:15:00,82.3,82.3,82.16,82.2,68707.0,64.5734,64.5734,64.4636,64.495,68707.0
2017-09-12 15:20:00,82.2,82.4,82.18,82.26,183809.0,64.495,64.6519,64.4793,64.542,183809.0
2017-09-12 15:25:00,82.27,82.36,82.25,82.33,95239.0,64.5499,64.6205,64.5342,64.597,95239.0
2017-09-12 15:30:00,82.33,82.39,82.28,82.39,90412.0,64.597,64.644,64.5577,64.644,90412.0
2017-09-12 15:35:00,82.39,82.48,82.33,82.39,101284.0,64.644,64.7146,64.597,64.644,101284.0
2017-09-12 15:40:00,82.4,82.49,82.39,82.46,84484.0,64.6519,64.7225,64.644,64.699,84484.0
2017-09-12 15:45:00,82.46,82.46,82.37,82.45,154952.0,64.699,64.699,64.6283,64.6911,154952.0
2017-09-12 15:50:00,82.45,82.46,82.33,82.45,137252.0,64.6911,64.699,64.597,64.6911,137252.0
2017-09-12 15:55:00,82.44,82.47,82.36,82.45,217479.0,64.6833,64.7068,64.6205,64.6911,217479.0
2017-09-13 09:30:00,82.3,83.0,82.13,82.92,185583.0,64.5734,65.1226,64.44,65.0599,185583.0
2017-09-13 09:35:00,82.92,82.92,82.68,82.69,105247.0,65.0599,65.0599,64.8716,64.8794,105247.0
2017-09-13 09:40:00,82.7,82.89,82.69,82.8,54803.0,64.8873,65.0363,64.8794,64.9657,54803.0
2017-09-13 09:45:00,82.79,82.88,82.64,82.79,61520.0,64.9579,65.0285,64.8402,64.9579,61520.0
2017-09-13 09:50:00,82.8,82.85,82.53,82.65,174926.0,64.9657,65.005,64.7539,64.848,174926.0
2017-09-13 09:55:00,82.64,82.77,82.58,82.71,48835.0,64.8402,64.9422,64.7931,64.8951,48835.0
2017-09-13 10:00:00,82.69,82.85,82.67,82.84,78983.0,64.8794,65.005,64.8637,64.9971,78983.0
2017-09-13 10:05:00,82.85,82.9,82.79,82.89,115396.0,65.005,65.0442,64.9579,65.0363,115396.0
2017-09-13 10:10:00,82.89,83.0,82.82,82.96,147939.0,65.0363,65.1226,64.9814,65.0913,147939.0
2017-09-13 10:15:00,82.96,83.05,82.9,83.0,176961.0,65.0913,65.1619,65.0442,65.1226,176961.0
2017-09-13 10:20:00,82.99,83.1,82.99,83.08,80043.0,65.1148,65.2011,65.1148,65.1854,80043.0
2017-09-13 10:25:00,83.07,83.2,83.02,83.16,67548.0,65.1776,65.2796,65.1383,65.2482,67548.0
2017-09-13 10:30:00,83.16,83.31,83.14,83.2,114360.0,65.2482,65.3659,65.2325,65.2796,114360.0
2017-09-13 10:35:00,83.2,83.35,83.1,83.34,80654.0,65.2796,65.3973,65.2011,65.3894,80654.0
2017-09-13 10:40:00,83.34,83.67,83.32,83.47,147537.0,65.3894,65.6483,65.3737,65.4914,147537.0
2017-09-13 10:45:00,83.47,83.69,83.33,83.49,124050.0,65.4914,65.664,65.3816,65.5071,124050.0
2017-09-13 10:50:00,83.48,83.56,83.39,83.48,80916.0,65.4993,65.562,65.4286,65.4993,80916.0
2017-09-13 10:55:00,83.47,83.5,83.46,83.46,81637.0,65.4914,65.515,65.4836,65.4836,81637.0
2017-09-13 11:00:00,83.45,83.47,83.35,83.42,61822.0,65.4757,65.4914,65.3973,65.4522,61822.0
2017-09-13 11:05:00,83.43,83.45,83.34,83.36,50596.0,65.46,65.4757,65.3894,65.4051,50596.0
2017-09-13 11:10:00,83.37,83.55,83.36,83.4,73538.0,65.413,65.5542,65.4051,65.4365,73538.0
2017-09-13 11:15:00,83.41,83.51,83.38,83.39,144143.0,65.4443,65.5228,65.4208,65.4286,144143.0
2017-09-13 11:20:00,83.39,83.4,83.19,83.22,93382.0,65.4286,65.4365,65.2717,65.2953,93382.0
2017-09-13 11:25:00,83.21,83.29,83.15,83.2,64363.0,65.2874,65.3502,65.2403,65.2796,64363.0
2017-09-13 11:30:00,83.2,83.25,83.16,83.18,97481.0,65.2796,65.3188,65.2482,65.2639,97481.0
2017-09-13 11:35:00,83.18,83.19,83.05,83.12,49644.0,65.2639,65.2717,65.1619,65.2168,49644.0
2017-09-13 11:40:00,83.12,83.14,83.07,83.12,31231.0,65.2168,65.2325,65.1776,65.2168,31231.0
2017-09-13 11:45:00,83.12,83.19,83.11,83.13,50491.0,65.2168,65.2717,65.209,65.2246,50491.0
2017-09-13 11:50:00,83.13,83.14,83.1,83.13,57245.0,65.2246,65.2325,65.2011,65.2246,57245.0
2017-09-13 11:55:00,83.13,83.15,83.11,83.12,25502.0,65.2246,65.2403,65.209,65.2168,25502.0
2017-09-13 12:00:00,83.13,83.14,83.0,83.01,54122.0,65.2246,65.2325,65.1226,65.1305,54122.0
2017-09-13 12:05:00,83.01,83.05,82.99,83.0,55364.0,65.1305,65.1619,65.1148,65.1226,55364.0
2017-09-13 12:10:00,83.01,83.04,82.98,82.99,24472.0,65.1305,65.154,65.107,65.1148,24472.0
2017-09-13 12:15:00,82.99,83.07,82.99,83.04,39403.0,65.1148,65.1776,65.1148,65.154,39403.0
2017-09-13 12:20:00,83.05,83.12,83.04,83.08,29738.0,65.1619,65.2168,65.154,65.1854,29738.0
2017-09-13 12:25:00,83.08,83.13,83.06,83.09,32526.0,65.1854,65.2246,65.1697,65.1933,32526.0
2017-09-13 12:30:00,83.08,83.12,83.01,83.02,25764.0,65.1854,65.2168,65.1305,65.1383,25764.0
2017-09-13 12:35:00,83.02,83.07,82.99,83.06,27256.0,65.1383,65.1776,65.1148,65.1697,27256.0
2017-09-13 12:40:00,83.06,83.09,83.04,83.08,24092.0,65.1697,65.1933,65.154,65.1854,24092.0
2017-09-13 12:45:00,83.08,83.1,83.05,83.08,22469.0,65.1854,65.2011,65.1619,65.1854,22469.0
2017-09-13 12:50:00,83.09,83.11,83.06,83.1,18414.0,65.1933,65.209,65.1697,65.2011,18414.0
2017-09-13 12:55:00,83.09,83.09,82.98,83.0,27130.0,65.1933,65.1933,65.107,65.1226,27130.0
2017-09-13 13:00:00,83.01,83.06,82.92,83.05,42067.0,65.1305,65.1697,65.0599,65.1619,42067.0
2017-09-13 13:05:00,83.06,83.07,83.0,83.05,28674.0,65.1697,65.1776,65.1226,65.1619,28674.0
2017-09-13 13:10:00,83.04,83.05,83.0,83.01,41233.0,65.154,65.1619,65.1226,65.1305,41233.0
2017-09-13 13:15:00,83.02,83.02,83.0,83.02,39669.0,65.1383,65.1383,65.1226,65.1383,39669.0
2017-09-13 13:20:00,83.02,83.03,82.99,83.01,42169.0,65.1383,65.1462,65.1148,65.1305,42169.0
2017-09-13 13:25:00,83.0,83.01,82.85,82.86,61491.0,65.1226,65.1305,65.005,65.0128,61491.0
2017-09-13 13:30:00,82.86,82.95,82.86,82.93,33646.0,65.0128,65.0834,65.0128,65.0677,33646.0
2017-09-13 13:35:00,82.93,83.01,82.93,82.98,43279.0,65.0677,65.1305,65.0677,65.107,43279.0
2017-09-13 13:40:00,82.98,82.99,82.93,82.98,48565.0,65.107,65.1148,65.0677,65.107,48565.0
2017-09-13 13:45:00,82.97,82.98,82.91,82.92,57727.0,65.0991,65.107,65.052,65.0599,57727.0
2017-09-13 13:50:00,82.91,82.94,82.78,82.82,40329.0,65.052,65.0756,64.95,64.9814,40329.0
2017-09-13 13:55:00,82.82,82.89,82.82,82.84,38082.0,64.9814,65.0363,64.9814,64.9971,38082.0
2017-09-13 14:00:00,82.84,82.92,82.84,82.87,56137.0,64.9971,65.0599,64.9971,65.0206,56137.0
2017-09-13 14:05:00,82.86,83.0,82.86,82.95,63367.0,65.0128,65.1226,65.0128,65.0834,63367.0
2017-09-13 14:10:00,82.95,82.96,82.91,82.92,64380.0,65.0834,65.0913,65.052,65.0599,64380.0
2017-09-13 14:15:00,82.91,82.91,82.82,82.83,41293.0,65.052,65.052,64.9814,64.9893,41293.0
2017-09-13 14:20:00,82.84,82.88,82.81,82.84,47845.0,64.9971,65.0285,64.9736,64.9971,47845.0
2017-09-13 14:25:00,82.85,82.89,82.84,82.86,30034.0,65.005,65.0363,64.9971,65.0128,30034.0
2017-09-13 14:30:00,82.87,82.94,82.86,82.9,38964.0,65.0206,65.0756,65.0128,65.0442,38964.0
2017-09-13 14:35:00,82.9,82.9,82.82,82.83,35635.0,65.0442,65.0442,64.9814,64.9893,35635.0
2017-09-13 14:40:00,82.83,82.85,82.77,82.83,39035.0,64.9893,65.005,64.9422,64.9893,39035.0
2017-09-13 14:45:00,82.82,82.86,82.8,82.86,25683.0,64.9814,65.0128,64.9657,65.0128,25683.0
2017-09-13 14:50:00,82.86,82.89,82.84,82.88,66023.0,65.0128,65.0363,64.9971,65.0285,66023.0
2017-09-13 14:55:00,82.88,82.88,82.78,82.8,46735.0,65.0285,65.0285,64.95,64.9657,46735.0
2017-09-13 15:00:00,82.8,82.84,82.8,82.82,39236.0,64.9657,64.9971,64.9657,64.9814,39236.0
2017-09-13 15:05:00,82.83,82.85,82.82,82.84,68752.0,64.9893,65.005,64.9814,64.9971,68752.0
2017-09-13 15:10:00,82.84,82.92,82.83,82.9,57674.0,64.9971,65.0599,64.9893,65.0442,57674.0
2017-09-13 15:15:00,82.91,82.93,82.87,82.93,62405.0,65.052,65.0677,65.0206,65.0677,62405.0
2017-09-13 15:20:00,82.93,83.0,82.92,82.99,83670.0,65.0677,65.1226,65.0599,65.1148,83670.0
2017-09-13 15:25:00,83.0,83.07,82.95,83.05,129495.0,65.1226,65.1776,65.0834,65.1619,129495.0
2017-09-13 15:30:00,83.05,83.11,83.02,83.1,87431.0,65.1619,65.209,65.1383,65.2011,87431.0
2017-09-13 15:35:00,83.1,83.15,83.04,83.08,120493.0,65.2011,65.2403,65.154,65.1854,120493.0
2017-09-13 15:40:00,83.08,83.09,83.04,83.08,88160.0,65.1854,65.1933,65.154,65.1854,88160.0
2017-09-13 15:45:00,83.07,83.08,82.97,83.01,99713.0,65.1776,65.1854,65.0991,65.1305,99713.0
2017-09-13 15:50:00,83.01,83.08,83.0,83.05,145089.0,65.1305,65.1854,65.1226,65.1619,145089.0
2017-09-13 15:55:00,83.04,83.14,83.02,83.09,341436.0,65.154,65.2325,65.1383,65.1933,341436.0
2017-09-14 09:30:00,82.88,83.0,82.64,82.68,138797.0,65.0285,65.1226,64.8402,64.8716,138797.0
2017-09-14 09:35:00,82.72,82.77,82.43,82.5,94207.0,64.903,64.9422,64.6754,64.7303,94207.0
2017-09-14 09:40:00,82.5,82.56,82.37,82.44,57546.0,64.7303,64.7774,64.6283,64.6833,57546.0
2017-09-14 09:45:00,82.46,82.52,82.4,82.41,84583.0,64.699,64.746,64.6519,64.6597,84583.0
2017-09-14 09:50:00,82.43,82.53,82.4,82.42,31739.0,64.6754,64.7539,64.6519,64.6676,31739.0
2017-09-14 09:55:00,82.42,82.47,82.4,82.43,95801.0,64.6676,64.7068,64.6519,64.6754,95801.0
2017-09-14 10:00:00,82.45,82.49,82.4,82.49,45868.0,64.6911,64.7225,64.6519,64.7225,45868.0
2017-09-14 10:05:00,82.49,82.59,82.49,82.52,35077.0,64.7225,64.801,64.7225,64.746,35077.0
2017-09-14 10:10:00,82.52,82.72,82.52,82.63,41540.0,64.746,64.903,64.746,64.8323,41540.0
2017-09-14 10:15:00,82.64,82.76,82.62,82.72,26865.0,64.8402,64.9343,64.8245,64.903,26865.0
2017-09-14 10:20:00,82.72,82.86,82.71,82.75,42556.0,64.903,65.0128,64.8951,64.9265,42556.0
2017-09-14 10:25:00,82.74,82.77,82.63,82.66,48059.0,64.9186,64.9422,64.8323,64.8559,48059.0
2017-09-14 10:30:00,82.64,82.77,82.6,82.61,68586.0,64.8402,64.9422,64.8088,64.8166,68586.0
2017-09-14 10:35:00,82.61,82.67,82.48,82.51,30791.0,64.8166,64.8637,64.7146,64.7382,30791.0
2017-09-14 10:40:00,82.49,82.58,82.48,82.57,27576.0,64.7225,64.7931,64.7146,64.7853,27576.0
2017-09-14 10:45:00,82.56,82.57,82.46,82.56,41883.0,64.7774,64.7853,64.699,64.7774,41883.0
2017-09-14 10:50:00,82.56,82.57,82.52,82.55,26383.0,64.7774,64.7853,64.746,64.7696,26383.0
2017-09-14 10:55:00,82.56,82.61,82.56,82.6,22763.0,64.7774,64.8166,64.7774,64.8088,22763.0
2017-09-14 11:00:00,82.62,82.65,82.56,82.58,27302.0,64.8245,64.848,64.7774,64.7931,27302.0
2017-09-14 11:05:00,82.58,82.61,82.52,82.56,27765.0,64.7931,64.8166,64.746,64.7774,27765.0
2017-09-14 11:10:00,82.56,82.67,82.54,82.67,71163.0,64.7774,64.8637,64.7617,64.8637,71163.0
2017-09-14 11:15:00,82.67,82.8,82.65,82.76,50630.0,64.8637,64.9657,64.848,64.9343,50630.0
2017-09-14 11:20:00,82.76,82.79,82.71,82.74,33199.0,64.9343,64.9579,64.8951,64.9186,33199.0
2017-09-14 11:25:00,82.74,82.78,82.71,82.76,21591.0,64.9186,64.95,64.8951,64.9343,21591.0
2017-09-14 11:30:00,82.77,82.85,82.76,82.77,25629.0,64.9422,65.005,64.9343,64.9422,25629.0
2017-09-14 11:35:00,82.76,82.76,82.68,82.68,30940.0,64.9343,64.9343,64.8716,64.8716,30940.0
2017-09-14 11:40:00,82.68,82.74,82.68,82.73,31425.0,64.8716,64.9186,64.8716,64.9108,31425.0
2017-09-14 11:45:00,82.72,82.73,82.57,82.59,59030.0,64.903,64.9108,64.7853,64.801,59030.0
2017-09-14 11:50:00,82.58,82.65,82.56,82.65,119722.0,64.7931,64.848,64.7774,64.848,119722.0
2017-09-14 11:55:00,82.65,82.77,82.65,82.72,38192.0,64.848,64.9422,64.848,64.903,38192.0
2017-09-14 12:00:00,82.73,82.76,82.69,82.69,26936.0,64.9108,64.9343,64.8794,64.8794,26936.0
2017-09-14 12:05:00,82.69,82.73,82.67,82.69,38145.0,64.8794,64.9108,64.8637,64.8794,38145.0
2017-09-14 12:10:00,82.69,82.76,82.66,82.75,27934.0,64.8794,64.9343,64.8559,64.9265,27934.0
2017-09-14 12:15:00,82.75,82.85,82.74,82.84,27627.0,64.9265,65.005,64.9186,64.9971,27627.0
2017-09-14 12:20:00,82.84,82.96,82.82,82.96,28334.0,64.9971,65.0913,64.9814,65.0913,28334.0
2017-09-14 12:25:00,82.96,83.02,82.94,83.0,36532.0,65.0913,65.1383,65.0756,65.1226,36532.0
2017-09-14 12:30:00,83.01,83.06,82.99,83.04,20913.0,65.1305,65.1697,65.1148,65.154,20913.0
2017-09-14 12:35:00,83.03,83.03,82.95,82.95,21957.0,65.1462,65.1462,65.0834,65.0834,21957.0
2017-09-14 12:40:00,82.95,83.0,82.93,82.97,30038.0,65.0834,65.1226,65.0677,65.0991,30038.0
2017-09-14 12:45:00,82.97,82.98,82.9,82.92,19048.0,65.0991,65.107,65.0442,65.0599,19048.0
2017-09-14 12:50:00,82.92,82.99,82.92,82.95,19956.0,65.0599,65.1148,65.0599,65.0834,19956.0
2017-09-14 12:55:00,82.95,82.95,82.87,82.91,19598.0,65.0834,65.0834,65.0206,65.052,19598.0
2017-09-14 13:00:00,82.9,82.92,82.81,82.81,14987.0,65.0442,65.0599,64.9736,64.9736,14987.0
2017-09-14 13:05:00,82.82,82.83,82.76,82.77,16788.0,64.9814,64.9893,64.9343,64.9422,16788.0
2017-09-14 13:10:00,82.76,82.78,82.71,82.75,32187.0,64.9343,64.95,64.8951,64.9265,32187.0
2017-09-14 13:15:00,82.74,82.77,82.7,82.74,19145.0,64.9186,64.9422,64.8873,64.9186,19145.0
2017-09-14 13:20:00,82.74,82.74,82.7,82.7,16730.0,64.9186,64.9186,64.8873,64.8873,16730.0
2017-09-14 13:25:00,82.7,82.87,82.7,82.86,25631.0,64.8873,65.0206,64.8873,65.0128,25631.0
2017-09-14 13:30:00,82.86,82.96,82.84,82.89,20705.0,65.0128,65.0913,64.9971,65.0363,20705.0
2017-09-14 13:35:00,82.9,82.94,82.89,82.91,24685.0,65.0442,65.0756,65.0363,65.052,24685.0
2017-09-14 13:40:00,82.92,82.99,82.91,82.94,18173.0,65.0599,65.1148,65.052,65.0756,18173.0
2017-09-14 13:45:00,82.94,82.96,82.92,82.94,23372.0,65.0756,65.0913,65.0599,65.0756,23372.0
2017-09-14 13:50:00,82.94,82.96,82.79,82.79,38738.0,65.0756,65.0913,64.9579,64.9579,38738.0
2017-09-14 13:55:00,82.8,82.88,82.77,82.85,26095.0,64.9657,65.0285,64.9422,65.005,26095.0
2017-09-14 14:00:00,82.84,82.86,82.81,82.82,23401.0,64.9971,65.0128,64.9736,64.9814,23401.0
2017-09-14 14:05:00,82.81,82.9,82.78,82.8,24144.0,64.9736,65.0442,64.95,64.9657,24144.0
2017-09-14 14:10:00,82.81,82.94,82.76,82.86,58549.0,64.9736,65.0756,64.9343,65.0128,58549.0
2017-09-14 14:15:00,82.87,82.94,82.86,82.87,30140.0,65.0206,65.0756,65.0128,65.0206,30140.0
2017-09-14 14:20:00,82.87,82.91,82.83,82.84,34505.0,65.0206,65.052,64.9893,64.9971,34505.0
2017-09-14 14:25:00,82.85,82.85,82.7,82.72,31082.0,65.005,65.005,64.8873,64.903,31082.0
2017-09-14 14:30:00,82.72,82.74,82.57,82.57,56834.0,64.903,64.9186,64.7853,64.7853,56834.0
2017-09-14 14:35:00,82.57,82.59,82.46,82.48,48421.0,64.7853,64.801,64.699,64.7146,48421.0
2017-09-14 14:40:00,82.47,82.58,82.45,82.54,44960.0,64.7068,64.7931,64.6911,64.7617,44960.0
2017-09-14 14:45:00,82.54,82.6,82.5,82.57,30420.0,64.7617,64.8088,64.7303,64.7853,30420.0
2017-09-14 14:50:00,82.56,82.6,82.54,82.57,27541.0,64.7774,64.8088,64.7617,64.7853,27541.0
2017-09-14 14:55:00,82.56,82.58,82.53,82.54,41033.0,64.7774,64.7931,64.7539,64.7617,41033.0
2017-09-14 15:00:00,82.54,82.59,82.53,82.55,47822.0,64.7617,64.801,64.7539,64.7696,47822.0
2017-09-14 15:05:00,82.55,82.58,82.53,82.57,36245.0,64.7696,64.7931,64.7539,64.7853,36245.0
2017-09-14 15:10:00,82.58,82.64,82.57,82.59,39601.0,64.7931,64.8402,64.7853,64.801,39601.0
2017-09-14 15:15:00,82.59,82.63,82.56,82.6,57168.0,64.801,64.8323,64.7774,64.8088,57168.0
2017-09-14 15:20:00,82.6,82.63,82.57,82.57,37263.0,64.8088,64.8323,64.7853,64.7853,37263.0
2017-09-14 15:25:00,82.57,82.61,82.57,82.59,42256.0,64.7853,64.8166,64.7853,64.801,42256.0
2017-09-14 15:30:00,82.58,82.63,82.57,82.62,87663.0,64.7931,64.8323,64.7853,64.8245,87663.0
2017-09-14 15:35:00,82.62,82.69,82.6,82.67,53813.0,64.8245,64.8794,64.8088,64.8637,53813.0
2017-09-14 15:40:00,82.67,82.7,82.66,82.69,77886.0,64.8637,64.8873,64.8559,64.8794,77886.0
2017-09-14 15:45:00,82.69,82.7,82.65,82.7,95675.0,64.8794,64.8873,64.848,64.8873,95675.0
2017-09-14 15:50:00,82.7,82.72,82.56,82.63,122167.0,64.8873,64.903,64.7774,64.8323,122167.0
2017-09-14 15:55:00,82.63,82.66,82.55,82.66,204123.0,64.8323,64.8559,64.7696,64.8559,204123.0
2017-09-15 09:30:00,82.21,82.26,81.67,81.67,1353215.0,64.5028,64.542,64.0791,64.0791,1353215.0
2017-09-15 09:35:00,81.68,81.82,81.52,81.67,114787.0,64.087,64.1968,63.9614,64.0791,114787.0
2017-09-15 09:40:00,81.67,81.72,81.53,81.72,107239.0,64.0791,64.1183,63.9693,64.1183,107239.0
2017-09-15 09:45:00,81.73,82.05,81.65,82.0,87741.0,64.1262,64.3773,64.0634,64.338,87741.0
2017-09-15 09:50:00,81.98,82.02,81.88,81.97,46882.0,64.3223,64.3537,64.2439,64.3145,46882.0
2017-09-15 09:55:00,81.96,82.02,81.8,81.9,55920.0,64.3067,64.3537,64.1811,64.2596,55920.0
2017-09-15 10:00:00,81.88,81.89,81.55,81.73,67104.0,64.2439,64.2517,63.985,64.1262,67104.0
2017-09-15 10:05:00,81.72,81.72,81.48,81.56,73410.0,64.1183,64.1183,63.93,63.9928,73410.0
2017-09-15 10:10:00,81.55,81.64,81.52,81.55,116423.0,63.985,64.0556,63.9614,63.985,116423.0
2017-09-15 10:15:00,81.55,81.86,81.54,81.85,76611.0,63.985,64.2282,63.9771,64.2203,76611.0
2017-09-15 10:20:00,81.85,82.02,81.83,81.96,46466.0,64.2203,64.3537,64.2047,64.3067,46466.0
2017-09-15 10:25:00,81.97,81.97,81.83,81.91,47553.0,64.3145,64.3145,64.2047,64.2674,47553.0
2017-09-15 10:30:00,81.91,82.19,81.9,82.09,52238.0,64.2674,64.4871,64.2596,64.4087,52238.0
2017-09-15 10:35:00,82.09,82.3,82.07,82.26,51615.0,64.4087,64.5734,64.393,64.542,51615.0
2017-09-15 10:40:00,82.27,82.35,82.17,82.35,45354.0,64.5499,64.6127,64.4714,64.6127,45354.0
2017-09-15 10:45:00,82.34,82.5,82.34,82.45,39683.0,64.6048,64.7303,64.6048,64.6911,39683.0
2017-09-15 10:50:00,82.45,82.5,82.37,82.45,31396.0,64.6911,64.7303,64.6283,64.6911,31396.0
2017-09-15 10:55:00,82.43,82.52,82.41,82.52,32343.0,64.6754,64.746,64.6597,64.746,32343.0
2017-09-15 11:00:00,82.52,82.52,82.38,82.4,51294.0,64.746,64.746,64.6362,64.6519,51294.0
2017-09-15 11:05:00,82.4,82.42,82.26,82.36,30213.0,64.6519,64.6676,64.542,64.6205,30213.0
2017-09-15 11:10:00,82.36,82.53,82.36,82.53,22417.0,64.6205,64.7539,64.6205,64.7539,22417.0
2017-09-15 11:15:00,82.53,82.58,82.51,82.54,35158.0,64.7539,64.7931,64.7382,64.7617,35158.0
2017-09-15 11:20:00,82.54,82.65,82.53,82.65,18236.0,64.7617,64.848,64.7539,64.848,18236.0
2017-09-15 11:25:00,82.66,82.67,82.59,82.65,25550.0,64.8559,64.8637,64.801,64.848,25550.0
2017-09-15 11:30:00,82.64,82.64,82.5,82.5,16188.0,64.8402,64.8402,64.7303,64.7303,16188.0
2017-09-15 11:35:00,82.49,82.62,82.48,82.62,19218.0,64.7225,64.8245,64.7146,64.8245,19218.0
2017-09-15 11:40:00,82.61,82.61,82.53,82.59,16598.0,64.8166,64.8166,64.7539,64.801,16598.0
2017-09-15 11:45:00,82.58,82.67,82.58,82.58,20231.0,64.7931,64.8637,64.7931,64.7931,20231.0
2017-09-15 11:50:00,82.57,82.66,82.53,82.63,16214.0,64.7853,64.8559,64.7539,64.8323,16214.0
2017-09-15 11:55:00,82.65,82.67,82.63,82.66,17026.0,64.848,64.8637,64.8323,64.8559,17026.0
2017-09-15 12:00:00,82.66,82.73,82.65,82.72,15493.0,64.8559,64.9108,64.848,64.903,15493.0
2017-09-15 12:05:00,82.72,82.8,82.72,82.75,28496.0,64.903,64.9657,64.903,64.9265,28496.0
2017-09-15 12:10:00,82.74,82.81,82.71,82.81,21976.0,64.9186,64.9736,64.8951,64.9736,21976.0
2017-09-15 12:15:00,82.81,82.89,82.81,82.87,20937.0,64.9736,65.0363,64.9736,65.0206,20937.0
2017-09-15 12:20:00,82.88,82.92,82.87,82.92,13228.0,65.0285,65.0599,65.0206,65.0599,13228.0
2017-09-15 12:25:00,82.93,82.93,82.84,82.88,21933.0,65.0677,65.0677,64.9971,65.0285,21933.0
2017-09-15 12:30:00,82.88,82.89,82.85,82.86,18005.0,65.0285,65.0363,65.005,65.0128,18005.0
2017-09-15 12:35:00,82.86,82.88,82.82,82.83,32085.0,65.0128,65.0285,64.9814,64.9893,32085.0
2017-09-15 12:40:00,82.83,82.87,82.83,82.86,18607.0,64.9893,65.0206,64.9893,65.0128,18607.0
2017-09-15 12:45:00,82.85,82.9,82.85,82.88,21302.0,65.005,65.0442,65.005,65.0285,21302.0
2017-09-15 12:50:00,82.88,82.9,82.83,82.83,23255.0,65.0285,65.0442,64.9893,64.9893,23255.0
2017-09-15 12:55:00,82.83,82.85,82.77,82.78,12228.0,64.9893,65.005,64.9422,64.95,12228.0
2017-09-15 13:00:00,82.77,82.85,82.76,82.84,19774.0,64.9422,65.005,64.9343,64.9971,19774.0
2017-09-15 13:05:00,82.83,82.86,82.82,82.86,10540.0,64.9893,65.0128,64.9814,65.0128,10540.0
2017-09-15 13:10:00,82.87,82.88,82.83,82.84,34938.0,65.0206,65.0285,64.9893,64.9971,34938.0
2017-09-15 13:15:00,82.84,82.89,82.84,82.86,23488.0,64.9971,65.0363,64.9971,65.0128,23488.0
2017-09-15 13:20:00,82.85,82.86,82.79,82.79,19112.0,65.005,65.0128,64.9579,64.9579,19112.0
2017-09-15 13:25:00,82.79,82.85,82.79,82.83,18369.0,64.9579,65.005,64.9579,64.9893,18369.0
2017-09-15 13:30:00,82.83,82.89,82.83,82.86,31763.0,64.9893,65.0363,64.9893,65.0128,31763.0
2017-09-15 13:35:00,82.85,82.89,82.83,82.88,20545.0,65.005,65.0363,64.9893,65.0285,20545.0
2017-09-15 13:40:00,82.89,82.91,82.87,82.9,33754.0,65.0363,65.052,65.0206,65.0442,33754.0
2017-09-15 13:45:00,82.9,82.95,82.9,82.92,47020.0,65.0442,65.0834,65.0442,65.0599,47020.0
2017-09-15 13:50:00,82.93,82.93,82.9,82.92,25021.0,65.0677,65.0677,65.0442,65.0599,25021.0
2017-09-15 13:55:00,82.92,82.94,82.89,82.93,39218.0,65.0599,65.0756,65.0363,65.0677,39218.0
2017-09-15 14:00:00,82.93,82.93,82.91,82.92,27204.0,65.0677,65.0677,65.052,65.0599,27204.0
2017-09-15 14:05:00,82.93,82.97,82.92,82.97,31681.0,65.0677,65.0991,65.0599,65.0991,31681.0
2017-09-15 14:10:00,82.96,82.99,82.96,82.97,35656.0,65.0913,65.1148,65.0913,65.0991,35656.0
2017-09-15 14:15:00,82.97,83.0,82.96,82.98,31797.0,65.0991,65.1226,65.0913,65.107,31797.0
2017-09-15 14:20:00,82.99,82.99,82.95,82.96,30294.0,65.1148,65.1148,65.0834,65.0913,30294.0
2017-09-15 14:25:00,82.96,83.04,82.96,83.04,61256.0,65.0913,65.154,65.0913,65.154,61256.0
2017-09-15 14:30:00,83.04,83.05,82.97,82.99,32664.0,65.154,65.1619,65.0991,65.1148,32664.0
2017-09-15 14:35:00,82.99,82.99,82.92,82.96,40174.0,65.1148,65.1148,65.0599,65.0913,40174.0
2017-09-15 14:40:00,82.95,82.98,82.92,82.98,40913.0,65.0834,65.107,65.0599,65.107,40913.0
2017-09-15 14:45:00,82.98,83.19,82.98,83.15,55097.0,65.107,65.2717,65.107,65.2403,55097.0
2017-09-15 14:50:00,83.15,83.36,83.14,83.14,66806.0,65.2403,65.4051,65.2325,65.2325,66806.0
2017-09-15 14:55:00,83.13,83.16,83.0,83.03,57890.0,65.2246,65.2482,65.1226,65.1462,57890.0
2017-09-15 15:00:00,83.04,83.05,82.93,82.94,58827.0,65.154,65.1619,65.0677,65.0756,58827.0
2017-09-15 15:05:00,82.94,83.03,82.93,83.02,126843.0,65.0756,65.1462,65.0677,65.1383,126843.0
2017-09-15 15:10:00,83.02,83.02,82.88,82.91,50612.0,65.1383,65.1383,65.0285,65.052,50612.0
2017-09-15 15:15:00,82.91,82.91,82.82,82.86,40909.0,65.052,65.052,64.9814,65.0128,40909.0
2017-09-15 15:20:00,82.86,82.95,82.85,82.92,53830.0,65.0128,65.0834,65.005,65.0599,53830.0
2017-09-15 15:25:00,82.93,82.97,82.88,82.89,66165.0,65.0677,65.0991,65.0285,65.0363,66165.0
2017-09-15 15:30:00,82.89,83.0,82.88,82.99,67725.0,65.0363,65.1226,65.0285,65.1148,67725.0
2017-09-15 15:35:00,82.99,83.02,82.95,83.02,75127.0,65.1148,65.1383,65.0834,65.1383,75127.0
2017-09-15 15:40:00,83.02,83.07,82.94,82.97,78094.0,65.1383,65.1776,65.0756,65.0991,78094.0
2017-09-15 15:45:00,82.98,83.21,82.98,83.16,134687.0,65.107,65.2874,65.107,65.2482,134687.0
2017-09-15 15:50:00,83.15,83.15,82.97,83.09,148305.0,65.2403,65.2403,65.0991,65.1933,148305.0
2017-09-15 15:55:00,83.09,83.21,83.06,83.16,404713.0,65.1933,65.2874,65.1697,65.2482,404713.0
2017-09-18 09:30:00,83.19,83.34,83.01,83.01,184908.0,65.2717,65.3894,65.1305,65.1305,184908.0
2017-09-18 09:35:00,83.0,83.1,82.86,83.03,43278.0,65.1226,65.2011,65.0128,65.1462,43278.0
2017-09-18 09:40:00,83.04,83.23,82.9,83.23,32447.0,65.154,65.3031,65.0442,65.3031,32447.0
2017-09-18 09:45:00,83.23,83.33,83.2,83.3,39549.0,65.3031,65.3816,65.2796,65.358,39549.0
2017-09-18 09:50:00,83.3,83.36,83.2,83.31,64556.0,65.358,65.4051,65.2796,65.3659,64556.0
2017-09-18 09:55:00,83.29,83.29,82.99,82.99,47154.0,65.3502,65.3502,65.1148,65.1148,47154.0
2017-09-18 10:00:00,82.99,83.12,82.87,83.09,59940.0,65.1148,65.2168,65.0206,65.1933,59940.0
2017-09-18 10:05:00,83.11,83.17,83.03,83.15,37000.0,65.209,65.256,65.1462,65.2403,37000.0
2017-09-18 10:10:00,83.15,83.21,83.07,83.07,76920.0,65.2403,65.2874,65.1776,65.1776,76920.0
2017-09-18 10:15:00,83.07,83.11,82.99,83.02,51404.0,65.1776,65.209,65.1148,65.1383,51404.0
2017-09-18 10:20:00,83.02,83.09,82.97,83.08,73004.0,65.1383,65.1933,65.0991,65.1854,73004.0
2017-09-18 10:25:00,83.08,83.08,83.01,83.06,25506.0,65.1854,65.1854,65.1305,65.1697,25506.0
2017-09-18 10:30:00,83.08,83.13,83.01,83.09,39506.0,65.1854,65.2246,65.1305,65.1933,39506.0
2017-09-18 10:35:00,83.09,83.22,83.07,83.2,28936.0,65.1933,65.2953,65.1776,65.2796,28936.0
2017-09-18 10:40:00,83.21,83.29,83.2,83.23,59684.0,65.2874,65.3502,65.2796,65.3031,59684.0
2017-09-18 10:45:00,83.24,83.3,83.14,83.16,25313.0,65.311,65.358,65.2325,65.2482,25313.0
2017-09-18 10:50:00,83.16,83.25,83.16,83.21,16569.0,65.2482,65.3188,65.2482,65.2874,16569.0
2017-09-18 10:55:00,83.21,83.22,83.15,83.17,25218.0,65.2874,65.2953,65.2403,65.256,25218.0
2017-09-18 11:00:00,83.17,83.18,83.09,83.11,36848.0,65.256,65.2639,65.1933,65.209,36848.0
2017-09-18 11:05:00,83.12,83.2,83.03,83.2,76028.0,65.2168,65.2796,65.1462,65.2796,76028.0
2017-09-18 11:10:00,83.2,83.23,83.16,83.17,36574.0,65.2796,65.3031,65.2482,65.256,36574.0
2017-09-18 11:15:00,83.16,83.32,83.15,83.32,40432.0,65.2482,65.3737,65.2403,65.3737,40432.0
2017-09-18 11:20:00,83.31,83.32,83.26,83.26,36290.0,65.3659,65.3737,65.3266,65.3266,36290.0
2017-09-18 11:25:00,83.27,83.31,83.22,83.23,26705.0,65.3345,65.3659,65.2953,65.3031,26705.0
2017-09-18 11:30:00,83.23,83.24,83.14,83.16,27466.0,65.3031,65.311,65.2325,65.2482,27466.0
2017-09-18 11:35:00,83.17,83.22,83.15,83.22,32281.0,65.256,65.2953,65.2403,65.2953,32281.0
2017-09-18 11:40:00,83.21,83.25,83.18,83.22,51337.0,65.2874,65.3188,65.2639,65.2953,51337.0
2017-09-18 11:45:00,83.21,83.22,83.2,83.21,25204.0,65.2874,65.2953,65.2796,65.2874,25204.0
2017-09-18 11:50:00,83.22,83.3,83.2,83.29,17047.0,65.2953,65.358,65.2796,65.3502,17047.0
2017-09-18 11:55:00,83.3,83.3,83.23,83.3,22231.0,65.358,65.358,65.3031,65.358,22231.0
2017-09-18 12:00:00,83.3,83.33,83.22,83.22,33241.0,65.358,65.3816,65.2953,65.2953,33241.0
2017-09-18 12:05:00,83.23,83.25,83.2,83.2,22560.0,65.3031,65.3188,65.2796,65.2796,22560.0
2017-09-18 12:10:00,83.2,83.27,83.2,83.24,15557.0,65.2796,65.3345,65.2796,65.311,15557.0
2017-09-18 12:15:00,83.25,83.35,83.21,83.33,28050.0,65.3188,65.3973,65.2874,65.3816,28050.0
2017-09-18 12:20:00,83.33,83.42,83.33,83.4,18626.0,65.3816,65.4522,65.3816,65.4365,18626.0
2017-09-18 12:25:00,83.39,83.47,83.38,83.47,21455.0,65.4286,65.4914,65.4208,65.4914,21455.0
2017-09-18 12:30:00,83.47,83.47,83.4,83.41,23826.0,65.4914,65.4914,65.4365,65.4443,23826.0
2017-09-18 12:35:00,83.43,83.46,83.41,83.46,22244.0,65.46,65.4836,65.4443,65.4836,22244.0
2017-09-18 12:40:00,83.45,83.53,83.43,83.51,58101.0,65.4757,65.5385,65.46,65.5228,58101.0
2017-09-18 12:45:00,83.51,83.53,83.39,83.52,21386.0,65.5228,65.5385,65.4286,65.5306,21386.0
2017-09-18 12:50:00,83.52,83.53,83.47,83.51,19100.0,65.5306,65.5385,65.4914,65.5228,19100.0
2017-09-18 12:55:00,83.5,83.51,83.4,83.41,21220.0,65.515,65.5228,65.4365,65.4443,21220.0
2017-09-18 13:00:00,83.41,83.42,83.36,83.37,15363.0,65.4443,65.4522,65.4051,65.413,15363.0
2017-09-18 13:05:00,83.36,83.37,83.3,83.31,22529.0,65.4051,65.413,65.358,65.3659,22529.0
2017-09-18 13:10:00,83.3,83.37,83.3,83.34,17681.0,65.358,65.413,65.358,65.3894,17681.0
2017-09-18 13:15:00,83.35,83.35,83.31,83.33,15597.0,65.3973,65.3973,65.3659,65.3816,15597.0
2017-09-18 13:20:00,83.32,83.32,83.23,83.31,16371.0,65.3737,65.3737,65.3031,65.3659,16371.0
2017-09-18 13:25:00,83.31,83.35,83.3,83.31,17943.0,65.3659,65.3973,65.358,65.3659,17943.0
2017-09-18 13:30:00,83.32,83.33,83.26,83.31,18324.0,65.3737,65.3816,65.3266,65.3659,18324.0
2017-09-18 13:35:00,83.3,83.35,83.29,83.35,15041.0,65.358,65.3973,65.3502,65.3973,15041.0
2017-09-18 13:40:00,83.34,83.37,83.31,83.36,79353.0,65.3894,65.413,65.3659,65.4051,79353.0
2017-09-18 13:45:00,83.36,83.44,83.35,83.44,17653.0,65.4051,65.4679,65.3973,65.4679,17653.0
2017-09-18 13:50:00,83.43,83.48,83.4,83.42,26562.0,65.46,65.4993,65.4365,65.4522,26562.0
2017-09-18 13:55:00,83.41,83.41,83.35,83.37,25278.0,65.4443,65.4443,65.3973,65.413,25278.0
2017-09-18 14:00:00,83.36,83.37,83.3,83.32,26117.0,65.4051,65.413,65.358,65.3737,26117.0
2017-09-18 14:05:00,83.32,83.32,83.12,83.15,79304.0,65.3737,65.3737,65.2168,65.2403,79304.0
2017-09-18 14:10:00,83.15,83.29,83.14,83.29,40915.0,65.2403,65.3502,65.2325,65.3502,40915.0
2017-09-18 14:15:00,83.29,83.33,83.27,83.3,31339.0,65.3502,65.3816,65.3345,65.358,31339.0
2017-09-18 14:20:00,83.3,83.37,83.28,83.36,20832.0,65.358,65.413,65.3423,65.4051,20832.0
2017-09-18 14:25:00,83.35,83.39,83.31,83.32,21722.0,65.3973,65.4286,65.3659,65.3737,21722.0
2017-09-18 14:30:00,83.33,83.35,83.3,83.3,15647.0,65.3816,65.3973,65.358,65.358,15647.0
2017-09-18 14:35:00,83.3,83.32,83.24,83.28,19461.0,65.358,65.3737,65.311,65.3423,19461.0
2017-09-18 14:40:00,83.29,83.33,83.27,83.32,19599.0,65.3502,65.3816,65.3345,65.3737,19599.0
2017-09-18 14:45:00,83.32,83.33,83.25,83.27,23672.0,65.3737,65.3816,65.3188,65.3345,23672.0
2017-09-18 14:50:00,83.27,83.3,83.24,83.25,20464.0,65.3345,65.358,65.311,65.3188,20464.0
2017-09-18 14:55:00,83.25,83.31,83.24,83.31,17139.0,65.3188,65.3659,65.311,65.3659,17139.0
2017-09-18 15:00:00,83.3,83.36,83.29,83.36,15229.0,65.358,65.4051,65.3502,65.4051,15229.0
2017-09-18 15:05:00,83.36,83.45,83.36,83.45,57381.0,65.4051,65.4757,65.4051,65.4757,57381.0
2017-09-18 15:10:00,83.46,83.46,83.41,83.44,25445.0,65.4836,65.4836,65.4443,65.4679,25445.0
2017-09-18 15:15:00,83.45,83.47,83.44,83.47,27155.0,65.4757,65.4914,65.4679,65.4914,27155.0
2017-09-18 15:20:00,83.47,83.49,83.43,83.44,40623.0,65.4914,65.5071,65.46,65.4679,40623.0
2017-09-18 15:25:00,83.44,83.45,83.38,83.4,43915.0,65.4679,65.4757,65.4208,65.4365,43915.0
2017-09-18 15:30:00,83.4,83.46,83.4,83.45,44803.0,65.4365,65.4836,65.4365,65.4757,44803.0
2017-09-18 15:35:00,83.45,83.49,83.44,83.46,47294.0,65.4757,65.5071,65.4679,65.4836,47294.0
2017-09-18 15:40:00,83.45,83.46,83.42,83.42,48416.0,65.4757,65.4836,65.4522,65.4522,48416.0
2017-09-18 15:45:00,83.43,83.45,83.4,83.4,70082.0,65.46,65.4757,65.4365,65.4365,70082.0
2017-09-18 15:50:00,83.41,83.45,83.39,83.44,87621.0,65.4443,65.4757,65.4286,65.4679,87621.0
2017-09-18 15:55:00,83.44,83.44,83.28,83.33,226776.0,65.4679,65.4679,65.3423,65.3816,226776.0
2017-09-19 09:30:00,83.62,83.91,83.59,83.83,171571.0,65.6091,65.8366,65.5856,65.7739,171571.0
2017-09-19 09:35:00,83.81,83.84,83.47,83.71,57495.0,65.7582,65.7817,65.4914,65.6797,57495.0
2017-09-19 09:40:00,83.67,83.84,83.39,83.54,85796.0,65.6483,65.7817,65.4286,65.5463,85796.0
2017-09-19 09:45:00,83.56,83.62,83.33,83.34,61372.0,65.562,65.6091,65.3816,65.3894,61372.0
2017-09-19 09:50:00,83.35,83.38,83.06,83.06,46086.0,65.3973,65.4208,65.1697,65.1697,46086.0
2017-09-19 09:55:00,83.02,83.15,82.9,83.11,57435.0,65.1383,65.2403,65.0442,65.209,57435.0
2017-09-19 10:00:00,83.09,83.29,83.08,83.25,95672.0,65.1933,65.3502,65.1854,65.3188,95672.0
2017-09-19 10:05:00,83.23,83.24,83.05,83.17,50081.0,65.3031,65.311,65.1619,65.256,50081.0
2017-09-19 10:10:00,83.19,83.27,83.16,83.16,68542.0,65.2717,65.3345,65.2482,65.2482,68542.0
2017-09-19 10:15:00,83.17,83.25,83.1,83.22,53410.0,65.256,65.3188,65.2011,65.2953,53410.0
2017-09-19 10:20:00,83.22,83.33,83.15,83.16,64113.0,65.2953,65.3816,65.2403,65.2482,64113.0
2017-09-19 10:25:00,83.18,83.25,83.03,83.03,72950.0,65.2639,65.3188,65.1462,65.1462,72950.0
2017-09-19 10:30:00,83.02,83.05,82.92,83.01,58440.0,65.1383,65.1619,65.0599,65.1305,58440.0
2017-09-19 10:35:00,83.01,83.36,82.99,83.36,53534.0,65.1305,65.4051,65.1148,65.4051,53534.0
2017-09-19 10:40:00,83.37,83.37,83.14,83.22,72473.0,65.413,65.413,65.2325,65.2953,72473.0
2017-09-19 10:45:00,83.23,83.31,83.19,83.31,34134.0,65.3031,65.3659,65.2717,65.3659,34134.0
2017-09-19 10:50:00,83.3,83.41,83.28,83.4,36326.0,65.358,65.4443,65.3423,65.4365,36326.0
2017-09-19 10:55:00,83.41,83.52,83.34,83.49,63561.0,65.4443,65.5306,65.3894,65.5071,63561.0
2017-09-19 11:00:00,83.49,83.5,83.41,83.41,39203.0,65.5071,65.515,65.4443,65.4443,39203.0
2017-09-19 11:05:00,83.4,83.48,83.4,83.48,30474.0,65.4365,65.4993,65.4365,65.4993,30474.0
2017-09-19 11:10:00,83.48,83.5,83.41,83.46,42212.0,65.4993,65.515,65.4443,65.4836,42212.0
2017-09-19 11:15:00,83.47,83.55,83.44,83.53,43818.0,65.4914,65.5542,65.4679,65.5385,43818.0
2017-09-19 11:20:00,83.54,83.64,83.52,83.61,43847.0,65.5463,65.6248,65.5306,65.6013,43847.0
2017-09-19 11:25:00,83.61,83.66,83.56,83.66,41980.0,65.6013,65.6405,65.562,65.6405,41980.0
2017-09-19 11:30:00,83.65,83.7,83.6,83.65,79225.0,65.6326,65.6719,65.5934,65.6326,79225.0
2017-09-19 11:35:00,83.65,83.81,83.64,83.79,50732.0,65.6326,65.7582,65.6248,65.7425,50732.0
2017-09-19 11:40:00,83.8,83.98,83.8,83.97,88337.0,65.7503,65.8916,65.7503,65.8837,88337.0
2017-09-19 11:45:00,83.98,84.0,83.93,83.97,79263.0,65.8916,65.9073,65.8523,65.8837,79263.0
2017-09-19 11:50:00,83.98,84.0,83.8,83.81,57369.0,65.8916,65.9073,65.7503,65.7582,57369.0
2017-09-19 11:55:00,83.81,83.82,83.57,83.6,67922.0,65.7582,65.766,65.5699,65.5934,67922.0
2017-09-19 12:00:00,83.59,83.6,83.46,83.48,39714.0,65.5856,65.5934,65.4836,65.4993,39714.0
2017-09-19 12:05:00,83.48,83.51,83.36,83.41,46805.0,65.4993,65.5228,65.4051,65.4443,46805.0
2017-09-19 12:10:00,83.4,83.46,83.39,83.41,24585.0,65.4365,65.4836,65.4286,65.4443,24585.0
2017-09-19 12:15:00,83.42,83.43,83.4,83.4,13670.0,65.4522,65.46,65.4365,65.4365,13670.0
2017-09-19 12:20:00,83.41,83.5,83.39,83.43,23510.0,65.4443,65.515,65.4286,65.46,23510.0
2017-09-19 12:25:00,83.42,83.42,83.34,83.38,31516.0,65.4522,65.4522,65.3894,65.4208,31516.0
2017-09-19 12:30:00,83.37,83.38,83.34,83.37,16736.0,65.413,65.4208,65.3894,65.413,16736.0
2017-09-19 12:35:00,83.37,83.37,83.28,83.31,47713.0,65.413,65.413,65.3423,65.3659,47713.0
2017-09-19 12:40:00,83.32,83.33,83.25,83.3,20538.0,65.3737,65.3816,65.3188,65.358,20538.0
2017-09-19 12:45:00,83.3,83.34,83.25,83.3,24929.0,65.358,65.3894,65.3188,65.358,24929.0
2017-09-19 12:50:00,83.3,83.32,83.27,83.29,16324.0,65.358,65.3737,65.3345,65.3502,16324.0
2017-09-19 12:55:00,83.29,83.31,83.25,83.27,25708.0,65.3502,65.3659,65.3188,65.3345,25708.0
2017-09-19 13:00:00,83.27,83.36,83.26,83.36,22633.0,65.3345,65.4051,65.3266,65.4051,22633.0
2017-09-19 13:05:00,83.37,83.38,83.34,83.37,19851.0,65.413,65.4208,65.3894,65.413,19851.0
2017-09-19 13:10:00,83.37,83.38,83.35,83.35,13255.0,65.413,65.4208,65.3973,65.3973,13255.0
2017-09-19 13:15:00,83.35,83.39,83.33,83.33,39002.0,65.3973,65.4286,65.3816,65.3816,39002.0
2017-09-19 13:20:00,83.34,83.37,83.34,83.36,32402.0,65.3894,65.413,65.3894,65.4051,32402.0
2017-09-19 13:25:00,83.36,83.46,83.35,83.45,20429.0,65.4051,65.4836,65.3973,65.4757,20429.0
2017-09-19 13:30:00,83.44,83.44,83.31,83.33,22481.0,65.4679,65.4679,65.3659,65.3816,22481.0
2017-09-19 13:35:00,83.33,83.34,83.27,83.28,16904.0,65.3816,65.3894,65.3345,65.3423,16904.0
2017-09-19 13:40:00,83.28,83.29,83.22,83.27,26357.0,65.3423,65.3502,65.2953,65.3345,26357.0
2017-09-19 13:45:00,83.27,83.27,83.15,83.17,22097.0,65.3345,65.3345,65.2403,65.256,22097.0
2017-09-19 13:50:00,83.17,83.17,83.06,83.13,64732.0,65.256,65.256,65.1697,65.2246,64732.0
2017-09-19 13:55:00,83.12,83.16,83.11,83.11,18733.0,65.2168,65.2482,65.209,65.209,18733.0
2017-09-19 14:00:00,83.12,83.15,83.11,83.14,25332.0,65.2168,65.2403,65.209,65.2325,25332.0
2017-09-19 14:05:00,83.14,83.18,83.11,83.16,25717.0,65.2325,65.2639,65.209,65.2482,25717.0
2017-09-19 14:10:00,83.16,83.16,83.11,83.14,23978.0,65.2482,65.2482,65.209,65.2325,23978.0
2017-09-19 14:15:00,83.13,83.13,83.1,83.12,21041.0,65.2246,65.2246,65.2011,65.2168,21041.0
2017-09-19 14:20:00,83.12,83.15,83.08,83.09,24023.0,65.2168,65.2403,65.1854,65.1933,24023.0
2017-09-19 14:25:00,83.09,83.12,83.07,83.12,23363.0,65.1933,65.2168,65.1776,65.2168,23363.0
2017-09-19 14:30:00,83.11,83.17,83.11,83.16,21720.0,65.209,65.256,65.209,65.2482,21720.0
2017-09-19 14:35:00,83.17,83.19,83.16,83.19,26431.0,65.256,65.2717,65.2482,65.2717,26431.0
2017-09-19 14:40:00,83.19,83.24,83.19,83.23,19983.0,65.2717,65.311,65.2717,65.3031,19983.0
2017-09-19 14:45:00,83.23,83.24,83.2,83.2,30532.0,65.3031,65.311,65.2796,65.2796,30532.0
2017-09-19 14:50:00,83.2,83.2,83.18,83.2,14549.0,65.2796,65.2796,65.2639,65.2796,14549.0
2017-09-19 14:55:00,83.2,83.21,83.12,83.12,30416.0,65.2796,65.2874,65.2168,65.2168,30416.0
2017-09-19 15:00:00,83.12,83.13,83.03,83.03,28204.0,65.2168,65.2246,65.1462,65.1462,28204.0
2017-09-19 15:05:00,83.03,83.06,83.01,83.05,30983.0,65.1462,65.1697,65.1305,65.1619,30983.0
2017-09-19 15:10:00,83.05,83.2,83.03,83.17,38449.0,65.1619,65.2796,65.1462,65.256,38449.0
2017-09-19 15:15:00,83.17,83.2,83.13,83.15,36288.0,65.256,65.2796,65.2246,65.2403,36288.0
2017-09-19 15:20:00,83.15,83.18,83.09,83.1,73957.0,65.2403,65.2639,65.1933,65.2011,73957.0
2017-09-19 15:25:00,83.11,83.14,83.06,83.13,58461.0,65.209,65.2325,65.1697,65.2246,58461.0
2017-09-19 15:30:00,83.14,83.17,83.13,83.15,59462.0,65.2325,65.256,65.2246,65.2403,59462.0
2017-09-19 15:35:00,83.15,83.17,83.11,83.13,67782.0,65.2403,65.256,65.209,65.2246,67782.0
2017-09-19 15:40:00,83.13,83.15,83.08,83.11,65460.0,65.2246,65.2403,65.1854,65.209,65460.0
2017-09-19 15:45:00,83.11,83.12,83.06,83.07,70258.0,65.209,65.2168,65.1697,65.1776,70258.0
2017-09-19 15:50:00,83.08,83.11,83.05,83.07,198804.0,65.1854,65.209,65.1619,65.1776,198804.0
2017-09-19 15:55:00,83.08,83.11,83.07,83.1,151025.0,65.1854,65.209,65.1776,65.2011,151025.0
2017-09-20 09:30:00,83.2,83.44,83.2,83.29,74019.0,65.2796,65.4679,65.2796,65.3502,74019.0
2017-09-20 09:35:00,83.28,83.28,83.02,83.07,29714.0,65.3423,65.3423,65.1383,65.1776,29714.0
2017-09-20 09:40:00,83.1,83.16,83.08,83.14,34793.0,65.2011,65.2482,65.1854,65.2325,34793.0
2017-09-20 09:45:00,83.13,83.21,83.1,83.18,36437.0,65.2246,65.2874,65.2011,65.2639,36437.0
2017-09-20 09:50:00,83.19,83.36,83.18,83.31,29978.0,65.2717,65.4051,65.2639,65.3659,29978.0
2017-09-20 09:55:00,83.31,83.44,83.25,83.44,15664.0,65.3659,65.4679,65.3188,65.4679,15664.0
2017-09-20 10:00:00,83.45,83.47,83.16,83.26,101260.0,65.4757,65.4914,65.2482,65.3266,101260.0
2017-09-20 10:05:00,83.26,83.4,83.25,83.35,17581.0,65.3266,65.4365,65.3188,65.3973,17581.0
2017-09-20 10:10:00,83.35,83.38,83.32,83.37,17790.0,65.3973,65.4208,65.3737,65.413,17790.0
2017-09-20 10:15:00,83.36,83.5,83.34,83.46,24941.0,65.4051,65.515,65.3894,65.4836,24941.0
2017-09-20 10:20:00,83.45,83.46,83.26,83.27,68641.0,65.4757,65.4836,65.3266,65.3345,68641.0
2017-09-20 10:25:00,83.27,83.43,83.25,83.4,41702.0,65.3345,65.46,65.3188,65.4365,41702.0
2017-09-20 10:30:00,83.4,83.4,83.27,83.33,39071.0,65.4365,65.4365,65.3345,65.3816,39071.0
2017-09-20 10:35:00,83.34,83.42,83.33,83.39,19359.0,65.3894,65.4522,65.3816,65.4286,19359.0
2017-09-20 10:40:00,83.4,83.53,83.34,83.48,26780.0,65.4365,65.5385,65.3894,65.4993,26780.0
2017-09-20 10:45:00,83.48,83.48,83.38,83.45,18464.0,65.4993,65.4993,65.4208,65.4757,18464.0
2017-09-20 10:50:00,83.45,83.53,83.4,83.53,21247.0,65.4757,65.5385,65.4365,65.5385,21247.0
2017-09-20 10:55:00,83.53,83.64,83.5,83.58,35249.0,65.5385,65.6248,65.515,65.5777,35249.0
2017-09-20 11:00:00,83.6,83.6,83.5,83.54,31578.0,65.5934,65.5934,65.515,65.5463,31578.0
2017-09-20 11:05:00,83.54,83.59,83.5,83.57,42090.0,65.5463,65.5856,65.515,65.5699,42090.0
2017-09-20 11:10:00,83.56,83.57,83.43,83.45,26946.0,65.562,65.5699,65.46,65.4757,26946.0
2017-09-20 11:15:00,83.45,83.45,83.33,83.38,44233.0,65.4757,65.4757,65.3816,65.4208,44233.0
2017-09-20 11:20:00,83.38,83.41,83.35,83.39,21418.0,65.4208,65.4443,65.3973,65.4286,21418.0
2017-09-20 11:25:00,83.39,83.43,83.38,83.42,17170.0,65.4286,65.46,65.4208,65.4522,17170.0
2017-09-20 11:30:00,83.43,83.53,83.43,83.48,77749.0,65.46,65.5385,65.46,65.4993,77749.0
2017-09-20 11:35:00,83.49,83.59,83.49,83.56,28660.0,65.5071,65.5856,65.5071,65.562,28660.0
2017-09-20 11:40:00,83.56,83.72,83.56,83.72,34809.0,65.562,65.6876,65.562,65.6876,34809.0
2017-09-20 11:45:00,83.73,83.75,83.66,83.7,31554.0,65.6954,65.7111,65.6405,65.6719,31554.0
2017-09-20 11:50:00,83.7,83.72,83.61,83.62,29406.0,65.6719,65.6876,65.6013,65.6091,29406.0
2017-09-20 11:55:00,83.62,83.68,83.6,83.62,18682.0,65.6091,65.6562,65.5934,65.6091,18682.0
2017-09-20 12:00:00,83.62,83.65,83.58,83.63,13680.0,65.6091,65.6326,65.5777,65.617,13680.0
2017-09-20 12:05:00,83.63,83.68,83.57,83.62,19649.0,65.617,65.6562,65.5699,65.6091,19649.0
2017-09-20 12:10:00,83.62,83.68,83.6,83.67,13634.0,65.6091,65.6562,65.5934,65.6483,13634.0
2017-09-20 12:15:00,83.68,83.71,83.67,83.68,11735.0,65.6562,65.6797,65.6483,65.6562,11735.0
2017-09-20 12:20:00,83.67,83.68,83.62,83.62,14345.0,65.6483,65.6562,65.6091,65.6091,14345.0
2017-09-20 12:25:00,83.61,83.63,83.54,83.57,15708.0,65.6013,65.617,65.5463,65.5699,15708.0
2017-09-20 12:30:00,83.58,83.59,83.56,83.57,9824.0,65.5777,65.5856,65.562,65.5699,9824.0
2017-09-20 12:35:00,83.58,83.63,83.56,83.61,18402.0,65.5777,65.617,65.562,65.6013,18402.0
2017-09-20 12:40:00,83.6,83.68,83.59,83.66,13211.0,65.5934,65.6562,65.5856,65.6405,13211.0
2017-09-20 12:45:00,83.67,83.71,83.66,83.71,13934.0,65.6483,65.6797,65.6405,65.6797,13934.0
2017-09-20 12:50:00,83.71,83.75,83.71,83.73,17736.0,65.6797,65.7111,65.6797,65.6954,17736.0
2017-09-20 12:55:00,83.73,83.76,83.71,83.76,25959.0,65.6954,65.719,65.6797,65.719,25959.0
2017-09-20 13:00:00,83.76,83.76,83.66,83.67,20191.0,65.719,65.719,65.6405,65.6483,20191.0
2017-09-20 13:05:00,83.67,83.72,83.66,83.69,25304.0,65.6483,65.6876,65.6405,65.664,25304.0
2017-09-20 13:10:00,83.69,83.69,83.65,83.66,24233.0,65.664,65.664,65.6326,65.6405,24233.0
2017-09-20 13:15:00,83.66,83.71,83.61,83.61,42926.0,65.6405,65.6797,65.6013,65.6013,42926.0
2017-09-20 13:20:00,83.61,83.63,83.59,83.6,24638.0,65.6013,65.617,65.5856,65.5934,24638.0
2017-09-20 13:25:00,83.61,83.66,83.6,83.66,16356.0,65.6013,65.6405,65.5934,65.6405,16356.0
2017-09-20 13:30:00,83.66,83.7,83.64,83.69,19256.0,65.6405,65.6719,65.6248,65.664,19256.0
2017-09-20 13:35:00,83.69,83.7,83.66,83.66,21859.0,65.664,65.6719,65.6405,65.6405,21859.0
2017-09-20 13:40:00,83.66,83.68,83.65,83.67,28917.0,65.6405,65.6562,65.6326,65.6483,28917.0
2017-09-20 13:45:00,83.67,83.68,81.4,81.61,873794.0,65.6483,65.6562,63.8673,64.032,873794.0
2017-09-20 13:50:00,81.67,83.64,81.3,82.28,1039907.0,64.0791,65.6248,63.7888,64.5577,1039907.0
2017-09-20 13:55:00,82.37,82.47,81.5,81.88,292071.0,64.6283,64.7068,63.9457,64.2439,292071.0
2017-09-20 14:00:00,81.93,82.15,81.36,81.75,258519.0,64.2831,64.4557,63.8359,64.1419,258519.0
2017-09-20 14:05:00,81.77,81.78,80.41,81.36,468307.0,64.1576,64.1654,63.0905,63.8359,468307.0
2017-09-20 14:10:00,81.31,81.71,80.8,80.89,247864.0,63.7967,64.1105,63.3965,63.4671,247864.0
2017-09-20 14:15:00,80.91,81.2,80.7,81.07,184070.0,63.4828,63.7103,63.318,63.6083,184070.0
2017-09-20 14:20:00,81.08,81.13,80.59,80.74,238374.0,63.6162,63.6554,63.2317,63.3494,238374.0
2017-09-20 14:25:00,80.74,80.95,80.53,80.84,156552.0,63.3494,63.5142,63.1847,63.4279,156552.0
2017-09-20 14:30:00,80.84,80.96,80.55,80.68,134664.0,63.4279,63.522,63.2004,63.3024,134664.0
2017-09-20 14:35:00,80.68,80.75,80.35,80.45,247818.0,63.3024,63.3573,63.0434,63.1219,247818.0
2017-09-20 14:40:00,80.47,80.53,80.21,80.24,148461.0,63.1376,63.1847,62.9336,62.9571,148461.0
2017-09-20 14:45:00,80.25,80.49,80.16,80.18,274057.0,62.965,63.1533,62.8944,62.91,274057.0
2017-09-20 14:50:00,80.18,80.37,80.16,80.29,207408.0,62.91,63.0591,62.8944,62.9964,207408.0
2017-09-20 14:55:00,80.29,80.34,80.22,80.25,115559.0,62.9964,63.0356,62.9414,62.965,115559.0
2017-09-20 15:00:00,80.25,80.36,80.24,80.29,206878.0,62.965,63.0513,62.9571,62.9964,206878.0
2017-09-20 15:05:00,80.29,80.74,80.24,80.51,230295.0,62.9964,63.3494,62.9571,63.169,230295.0
2017-09-20 15:10:00,80.51,80.54,80.38,80.43,80755.0,63.169,63.1925,63.067,63.1062,80755.0
2017-09-20 15:15:00,80.43,80.49,80.25,80.29,127207.0,63.1062,63.1533,62.965,62.9964,127207.0
2017-09-20 15:20:00,80.3,80.52,80.3,80.43,97211.0,63.0042,63.1768,63.0042,63.1062,97211.0
2017-09-20 15:25:00,80.43,80.49,80.29,80.29,86211.0,63.1062,63.1533,62.9964,62.9964,86211.0
2017-09-20 15:30:00,80.29,80.42,80.27,80.39,149070.0,62.9964,63.0984,62.9807,63.0748,149070.0
2017-09-20 15:35:00,80.39,80.48,80.38,80.4,171460.0,63.0748,63.1454,63.067,63.0827,171460.0
2017-09-20 15:40:00,80.4,80.47,80.39,80.47,112635.0,63.0827,63.1376,63.0748,63.1376,112635.0
2017-09-20 15:45:00,80.47,80.52,80.42,80.52,179727.0,63.1376,63.1768,63.0984,63.1768,179727.0
2017-09-20 15:50:00,80.51,80.7,80.51,80.67,194364.0,63.169,63.318,63.169,63.2945,194364.0
2017-09-20 15:55:00,80.67,80.78,80.67,80.68,371637.0,63.2945,63.3808,63.2945,63.3024,371637.0
2017-09-21 09:30:00,80.65,80.72,80.21,80.41,134652.0,63.2788,63.3337,62.9336,63.0905,134652.0
2017-09-21 09:35:00,80.38,80.46,80.04,80.11,87904.0,63.067,63.1297,62.8002,62.8551,87904.0
2017-09-21 09:40:00,80.12,80.19,79.84,79.88,169981.0,62.863,62.9179,62.6433,62.6747,169981.0
2017-09-21 09:45:00,79.88,79.96,79.45,79.6,140187.0,62.6747,62.7374,62.3373,62.455,140187.0
2017-09-21 09:50:00,79.62,79.79,79.34,79.37,126116.0,62.4707,62.604,62.251,62.2745,126116.0
2017-09-21 09:55:00,79.39,79.67,79.37,79.58,68577.0,62.2902,62.5099,62.2745,62.4393,68577.0
2017-09-21 10:00:00,79.56,79.68,79.42,79.63,72038.0,62.4236,62.5177,62.3137,62.4785,72038.0
2017-09-21 10:05:00,79.62,79.76,79.44,79.45,63476.0,62.4707,62.5805,62.3294,62.3373,63476.0
2017-09-21 10:10:00,79.45,79.62,79.35,79.39,100310.0,62.3373,62.4707,62.2588,62.2902,100310.0
2017-09-21 10:15:00,79.43,79.45,79.18,79.42,93851.0,62.3216,62.3373,62.1254,62.3137,93851.0
2017-09-21 10:20:00,79.42,79.79,79.41,79.73,97333.0,62.3137,62.604,62.3059,62.557,97333.0
2017-09-21 10:25:00,79.71,79.8,79.62,79.7,49908.0,62.5413,62.6119,62.4707,62.5334,49908.0
2017-09-21 10:30:00,79.7,79.73,79.58,79.67,56370.0,62.5334,62.557,62.4393,62.5099,56370.0
2017-09-21 10:35:00,79.67,79.73,79.61,79.67,46529.0,62.5099,62.557,62.4628,62.5099,46529.0
2017-09-21 10:40:00,79.67,79.67,79.53,79.61,46097.0,62.5099,62.5099,62.4,62.4628,46097.0
2017-09-21 10:45:00,79.61,79.67,79.47,79.56,45044.0,62.4628,62.5099,62.353,62.4236,45044.0
2017-09-21 10:50:00,79.55,79.55,79.42,79.46,62829.0,62.4157,62.4157,62.3137,62.3451,62829.0
2017-09-21 10:55:00,79.47,79.47,79.26,79.46,63258.0,62.353,62.353,62.1882,62.3451,63258.0
2017-09-21 11:00:00,79.45,79.73,79.43,79.63,58467.0,62.3373,62.557,62.3216,62.4785,58467.0
2017-09-21 11:05:00,79.64,79.84,79.63,79.79,51522.0,62.4864,62.6433,62.4785,62.604,51522.0
2017-09-21 11:10:00,79.79,79.8,79.7,79.7,33812.0,62.604,62.6119,62.5334,62.5334,33812.0
2017-09-21 11:15:00,79.7,79.7,79.54,79.62,50423.0,62.5334,62.5334,62.4079,62.4707,50423.0
2017-09-21 11:20:00,79.61,79.7,79.53,79.56,50956.0,62.4628,62.5334,62.4,62.4236,50956.0
2017-09-21 11:25:00,79.57,79.64,79.48,79.57,35958.0,62.4314,62.4864,62.3608,62.4314,35958.0
2017-09-21 11:30:00,79.59,79.59,79.42,79.5,47860.0,62.4471,62.4471,62.3137,62.3765,47860.0
2017-09-21 11:35:00,79.51,79.63,79.38,79.62,51817.0,62.3844,62.4785,62.2824,62.4707,51817.0
2017-09-21 11:40:00,79.64,79.64,79.43,79.43,31589.0,62.4864,62.4864,62.3216,62.3216,31589.0
2017-09-21 11:45:00,79.43,79.45,79.28,79.34,46481.0,62.3216,62.3373,62.2039,62.251,46481.0
2017-09-21 11:50:00,79.34,79.52,79.33,79.51,65301.0,62.251,62.3922,62.2431,62.3844,65301.0
2017-09-21 11:55:00,79.52,79.63,79.48,79.52,37903.0,62.3922,62.4785,62.3608,62.3922,37903.0
2017-09-21 12:00:00,79.52,79.73,79.52,79.62,27607.0,62.3922,62.557,62.3922,62.4707,27607.0
2017-09-21 12:05:00,79.64,79.78,79.63,79.78,38153.0,62.4864,62.5962,62.4785,62.5962,38153.0
2017-09-21 12:10:00,79.77,79.93,79.73,79.89,49791.0,62.5884,62.7139,62.557,62.6825,49791.0
2017-09-21 12:15:00,79.9,79.9,79.75,79.79,38939.0,62.6904,62.6904,62.5727,62.604,38939.0
2017-09-21 12:20:00,79.8,79.82,79.73,79.76,29799.0,62.6119,62.6276,62.557,62.5805,29799.0
2017-09-21 12:25:00,79.76,79.85,79.75,79.8,31579.0,62.5805,62.6511,62.5727,62.6119,31579.0
2017-09-21 12:30:00,79.79,79.79,79.72,79.77,25137.0,62.604,62.604,62.5491,62.5884,25137.0
2017-09-21 12:35:00,79.77,79.88,79.76,79.87,28247.0,62.5884,62.6747,62.5805,62.6668,28247.0
2017-09-21 12:40:00,79.88,79.89,79.84,79.86,25013.0,62.6747,62.6825,62.6433,62.659,25013.0
2017-09-21 12:45:00,79.85,79.9,79.85,79.9,27443.0,62.6511,62.6904,62.6511,62.6904,27443.0
2017-09-21 12:50:00,79.9,80.0,79.9,79.99,23391.0,62.6904,62.7688,62.6904,62.761,23391.0
2017-09-21 12:55:00,79.98,79.99,79.77,79.8,28437.0,62.7531,62.761,62.5884,62.6119,28437.0
2017-09-21 13:00:00,79.81,79.89,79.79,79.8,28750.0,62.6197,62.6825,62.604,62.6119,28750.0
2017-09-21 13:05:00,79.78,79.85,79.78,79.82,53575.0,62.5962,62.6511,62.5962,62.6276,53575.0
2017-09-21 13:10:00,79.83,79.83,79.73,79.81,39263.0,62.6354,62.6354,62.557,62.6197,39263.0
2017-09-21 13:15:00,79.81,79.81,79.72,79.78,27688.0,62.6197,62.6197,62.5491,62.5962,27688.0
2017-09-21 13:20:00,79.77,79.84,79.74,79.76,34975.0,62.5884,62.6433,62.5648,62.5805,34975.0
2017-09-21 13:25:00,79.76,79.77,79.66,79.68,32485.0,62.5805,62.5884,62.502,62.5177,32485.0
2017-09-21 13:30:00,79.68,79.75,79.68,79.75,25098.0,62.5177,62.5727,62.5177,62.5727,25098.0
2017-09-21 13:35:00,79.76,79.8,79.72,79.79,36296.0,62.5805,62.6119,62.5491,62.604,36296.0
2017-09-21 13:40:00,79.77,79.84,79.76,79.82,10429.0,62.5884,62.6433,62.5805,62.6276,10429.0
2017-09-21 13:45:00,79.84,79.85,79.76,79.76,35655.0,62.6433,62.6511,62.5805,62.5805,35655.0
2017-09-21 13:50:00,79.78,79.78,79.7,79.76,43326.0,62.5962,62.5962,62.5334,62.5805,43326.0
2017-09-21 13:55:00,79.76,79.79,79.73,79.75,39718.0,62.5805,62.604,62.557,62.5727,39718.0
2017-09-21 14:00:00,79.75,79.8,79.73,79.75,44135.0,62.5727,62.6119,62.557,62.5727,44135.0
2017-09-21 14:05:00,79.74,79.81,79.74,79.76,27541.0,62.5648,62.6197,62.5648,62.5805,27541.0
2017-09-21 14:10:00,79.76,79.79,79.74,79.79,38387.0,62.5805,62.604,62.5648,62.604,38387.0
2017-09-21 14:15:00,79.79,79.79,79.63,79.65,45632.0,62.604,62.604,62.4785,62.4942,45632.0
2017-09-21 14:20:00,79.65,79.73,79.64,79.73,31468.0,62.4942,62.557,62.4864,62.557,31468.0
2017-09-21 14:25:00,79.73,79.75,79.65,79.68,35099.0,62.557,62.5727,62.4942,62.5177,35099.0
2017-09-21 14:30:00,79.68,79.7,79.59,79.63,34852.0,62.5177,62.5334,62.4471,62.4785,34852.0
2017-09-21 14:35:00,79.63,79.72,79.62,79.71,45697.0,62.4785,62.5491,62.4707,62.5413,45697.0
2017-09-21 14:40:00,79.71,79.73,79.59,79.61,31121.0,62.5413,62.557,62.4471,62.4628,31121.0
2017-09-21 14:45:00,79.61,79.63,79.55,79.61,36187.0,62.4628,62.4785,62.4157,62.4628,36187.0
2017-09-21 14:50:00,79.6,79.64,79.53,79.62,33029.0,62.455,62.4864,62.4,62.4707,33029.0
2017-09-21 14:55:00,79.63,79.73,79.63,79.72,35501.0,62.4785,62.557,62.4785,62.5491,35501.0
2017-09-21 15:00:00,79.73,79.8,79.68,79.79,53080.0,62.557,62.6119,62.5177,62.604,53080.0
2017-09-21 15:05:00,79.79,79.84,79.75,79.81,45203.0,62.604,62.6433,62.5727,62.6197,45203.0
2017-09-21 15:10:00,79.81,79.84,79.75,79.78,33976.0,62.6197,62.6433,62.5727,62.5962,33976.0
2017-09-21 15:15:00,79.79,79.8,79.74,79.76,38467.0,62.604,62.6119,62.5648,62.5805,38467.0
2017-09-21 15:20:00,79.75,79.77,79.71,79.74,44267.0,62.5727,62.5884,62.5413,62.5648,44267.0
2017-09-21 15:25:00,79.75,79.79,79.71,79.72,67394.0,62.5727,62.604,62.5413,62.5491,67394.0
2017-09-21 15:30:00,79.72,79.79,79.71,79.72,50274.0,62.5491,62.604,62.5413,62.5491,50274.0
2017-09-21 15:35:00,79.73,79.79,79.67,79.69,76466.0,62.557,62.604,62.5099,62.5256,76466.0
2017-09-21 15:40:00,79.68,79.72,79.62,79.62,63296.0,62.5177,62.5491,62.4707,62.4707,63296.0
2017-09-21 15:45:00,79.62,79.68,79.6,79.6,135860.0,62.4707,62.5177,62.455,62.455,135860.0
2017-09-21 15:50:00,79.6,79.66,79.57,79.57,133109.0,62.455,62.502,62.4314,62.4314,133109.0
2017-09-21 15:55:00,79.58,79.59,79.5,79.56,253489.0,62.4393,62.4471,62.3765,62.4236,253489.0
2017-09-22 09:30:00,79.2,79.25,79.03,79.07,121887.0,62.1411,62.1804,62.0077,62.0391,121887.0
2017-09-22 09:35:00,79.09,79.13,78.9,79.01,147279.0,62.0548,62.0862,61.9057,61.9921,147279.0
2017-09-22 09:40:00,79.03,79.12,78.92,78.96,44549.0,62.0077,62.0784,61.9214,61.9528,44549.0
2017-09-22 09:45:00,78.94,79.08,78.89,79.07,73078.0,61.9371,62.047,61.8979,62.0391,73078.0
2017-09-22 09:50:00,79.06,79.17,79.0,79.02,59646.0,62.0313,62.1176,61.9842,61.9999,59646.0
2017-09-22 09:55:00,79.05,79.06,78.92,78.98,40309.0,62.0234,62.0313,61.9214,61.9685,40309.0
2017-09-22 10:00:00,78.95,79.12,78.95,79.11,43270.0,61.945,62.0784,61.945,62.0705,43270.0
2017-09-22 10:05:00,79.12,79.17,78.98,79.04,44061.0,62.0784,62.1176,61.9685,62.0156,44061.0
2017-09-22 10:10:00,79.04,79.1,78.99,79.07,49804.0,62.0156,62.0627,61.9764,62.0391,49804.0
2017-09-22 10:15:00,79.08,79.11,79.01,79.02,144601.0,62.047,62.0705,61.9921,61.9999,144601.0
2017-09-22 10:20:00,79.02,79.1,78.82,78.82,86036.0,61.9999,62.0627,61.843,61.843,86036.0
2017-09-22 10:25:00,78.81,78.82,78.62,78.69,101537.0,61.8351,61.843,61.6861,61.741,101537.0
2017-09-22 10:30:00,78.7,78.76,78.64,78.74,67664.0,61.7488,61.7959,61.7017,61.7802,67664.0
2017-09-22 10:35:00,78.74,78.82,78.71,78.81,83581.0,61.7802,61.843,61.7567,61.8351,83581.0
2017-09-22 10:40:00,78.8,78.93,78.68,78.74,88995.0,61.8273,61.9293,61.7331,61.7802,88995.0
2017-09-22 10:45:00,78.74,78.75,78.68,78.72,52676.0,61.7802,61.7881,61.7331,61.7645,52676.0
2017-09-22 10:50:00,78.72,79.02,78.72,79.0,95304.0,61.7645,61.9999,61.7645,61.9842,95304.0
2017-09-22 10:55:00,78.99,79.0,78.82,78.95,74113.0,61.9764,61.9842,61.843,61.945,74113.0
2017-09-22 11:00:00,78.94,79.08,78.91,79.08,79354.0,61.9371,62.047,61.9136,62.047,79354.0
2017-09-22 11:05:00,79.09,79.23,79.08,79.17,55830.0,62.0548,62.1647,62.047,62.1176,55830.0
2017-09-22 11:10:00,79.17,79.19,79.08,79.16,31224.0,62.1176,62.1333,62.047,62.1097,31224.0
2017-09-22 11:15:00,79.16,79.16,78.93,78.99,67706.0,62.1097,62.1097,61.9293,61.9764,67706.0
2017-09-22 11:20:00,78.97,79.24,78.95,79.24,59226.0,61.9607,62.1725,61.945,62.1725,59226.0
2017-09-22 11:25:00,79.23,79.24,79.08,79.15,47284.0,62.1647,62.1725,62.047,62.1019,47284.0
2017-09-22 11:30:00,79.15,79.17,79.1,79.14,61078.0,62.1019,62.1176,62.0627,62.0941,61078.0
2017-09-22 11:35:00,79.15,79.18,79.13,79.14,31063.0,62.1019,62.1254,62.0862,62.0941,31063.0
2017-09-22 11:40:00,79.14,79.17,79.07,79.11,25395.0,62.0941,62.1176,62.0391,62.0705,25395.0
2017-09-22 11:45:00,79.11,79.15,79.1,79.13,21144.0,62.0705,62.1019,62.0627,62.0862,21144.0
2017-09-22 11:50:00,79.12,79.15,79.07,79.11,22734.0,62.0784,62.1019,62.0391,62.0705,22734.0
2017-09-22 11:55:00,79.11,79.14,79.1,79.11,22008.0,62.0705,62.0941,62.0627,62.0705,22008.0
2017-09-22 12:00:00,79.11,79.25,79.1,79.24,22627.0,62.0705,62.1804,62.0627,62.1725,22627.0
2017-09-22 12:05:00,79.22,79.24,79.05,79.08,29250.0,62.1568,62.1725,62.0234,62.047,29250.0
2017-09-22 12:10:00,79.08,79.08,79.01,79.01,16379.0,62.047,62.047,61.9921,61.9921,16379.0
2017-09-22 12:15:00,79.02,79.03,78.9,79.02,78942.0,61.9999,62.0077,61.9057,61.9999,78942.0
2017-09-22 12:20:00,79.02,79.03,78.96,78.98,24848.0,61.9999,62.0077,61.9528,61.9685,24848.0
2017-09-22 12:25:00,78.96,79.0,78.93,78.95,13523.0,61.9528,61.9842,61.9293,61.945,13523.0
2017-09-22 12:30:00,78.95,79.0,78.95,78.97,20102.0,61.945,61.9842,61.945,61.9607,20102.0
2017-09-22 12:35:00,78.98,79.0,78.97,78.97,20179.0,61.9685,61.9842,61.9607,61.9607,20179.0
2017-09-22 12:40:00,78.98,79.0,78.96,78.97,14448.0,61.9685,61.9842,61.9528,61.9607,14448.0
2017-09-22 12:45:00,78.97,78.99,78.88,78.88,20572.0,61.9607,61.9764,61.8901,61.8901,20572.0
2017-09-22 12:50:00,78.89,78.93,78.86,78.92,22258.0,61.8979,61.9293,61.8744,61.9214,22258.0
2017-09-22 12:55:00,78.92,78.98,78.89,78.98,15213.0,61.9214,61.9685,61.8979,61.9685,15213.0
2017-09-22 13:00:00,78.96,78.99,78.92,78.92,16113.0,61.9528,61.9764,61.9214,61.9214,16113.0
2017-09-22 13:05:00,78.93,78.95,78.88,78.9,24346.0,61.9293,61.945,61.8901,61.9057,24346.0
2017-09-22 13:10:00,78.89,78.98,78.89,78.92,30016.0,61.8979,61.9685,61.8979,61.9214,30016.0
2017-09-22 13:15:00,78.92,78.93,78.85,78.86,28751.0,61.9214,61.9293,61.8665,61.8744,28751.0
2017-09-22 13:20:00,78.87,78.92,78.87,78.9,16611.0,61.8822,61.9214,61.8822,61.9057,16611.0
2017-09-22 13:25:00,78.9,78.9,78.71,78.75,37301.0,61.9057,61.9057,61.7567,61.7881,37301.0
2017-09-22 13:30:00,78.76,78.83,78.73,78.8,31784.0,61.7959,61.8508,61.7724,61.8273,31784.0
2017-09-22 13:35:00,78.8,78.87,78.8,78.81,28449.0,61.8273,61.8822,61.8273,61.8351,28449.0
2017-09-22 13:40:00,78.82,78.83,78.8,78.8,18326.0,61.843,61.8508,61.8273,61.8273,18326.0
2017-09-22 13:45:00,78.8,78.92,78.78,78.92,207717.0,61.8273,61.9214,61.8116,61.9214,207717.0
2017-09-22 13:50:00,78.93,79.01,78.92,79.0,32724.0,61.9293,61.9921,61.9214,61.9842,32724.0
2017-09-22 13:55:00,78.98,79.06,78.96,78.98,35475.0,61.9685,62.0313,61.9528,61.9685,35475.0
2017-09-22 14:00:00,78.98,78.98,78.85,78.86,29477.0,61.9685,61.9685,61.8665,61.8744,29477.0
2017-09-22 14:05:00,78.86,79.01,78.84,78.98,35322.0,61.8744,61.9921,61.8587,61.9685,35322.0
2017-09-22 14:10:00,78.97,79.04,78.97,79.0,20314.0,61.9607,62.0156,61.9607,61.9842,20314.0
2017-09-22 14:15:00,79.01,79.06,78.97,79.05,25889.0,61.9921,62.0313,61.9607,62.0234,25889.0
2017-09-22 14:20:00,79.04,79.1,79.03,79.09,24761.0,62.0156,62.0627,62.0077,62.0548,24761.0
2017-09-22 14:25:00,79.08,79.13,79.07,79.11,28414.0,62.047,62.0862,62.0391,62.0705,28414.0
2017-09-22 14:30:00,79.12,79.14,79.09,79.12,23119.0,62.0784,62.0941,62.0548,62.0784,23119.0
2017-09-22 14:35:00,79.11,79.12,79.06,79.07,53251.0,62.0705,62.0784,62.0313,62.0391,53251.0
2017-09-22 14:40:00,79.07,79.17,79.06,79.12,34376.0,62.0391,62.1176,62.0313,62.0784,34376.0
2017-09-22 14:45:00,79.12,79.18,79.09,79.15,39485.0,62.0784,62.1254,62.0548,62.1019,39485.0
2017-09-22 14:50:00,79.14,79.2,79.13,79.17,35068.0,62.0941,62.1411,62.0862,62.1176,35068.0
2017-09-22 14:55:00,79.18,79.23,79.17,79.22,37651.0,62.1254,62.1647,62.1176,62.1568,37651.0
2017-09-22 15:00:00,79.21,79.56,79.21,79.46,151687.0,62.149,62.4236,62.149,62.3451,151687.0
2017-09-22 15:05:00,79.46,79.6,79.46,79.59,57820.0,62.3451,62.455,62.3451,62.4471,57820.0
2017-09-22 15:10:00,79.6,79.75,79.6,79.66,75517.0,62.455,62.5727,62.455,62.502,75517.0
2017-09-22 15:15:00,79.65,79.75,79.64,79.73,52610.0,62.4942,62.5727,62.4864,62.557,52610.0
2017-09-22 15:20:00,79.74,79.9,79.73,79.81,83496.0,62.5648,62.6904,62.557,62.6197,83496.0
2017-09-22 15:25:00,79.81,79.84,79.75,79.76,75382.0,62.6197,62.6433,62.5727,62.5805,75382.0
2017-09-22 15:30:00,79.76,79.77,79.65,79.71,112000.0,62.5805,62.5884,62.4942,62.5413,112000.0
2017-09-22 15:35:00,79.72,79.77,79.65,79.65,106399.0,62.5491,62.5884,62.4942,62.4942,106399.0
2017-09-22 15:40:00,79.66,79.66,79.57,79.58,90759.0,62.502,62.502,62.4314,62.4393,90759.0
2017-09-22 15:45:00,79.58,79.61,79.54,79.55,98151.0,62.4393,62.4628,62.4079,62.4157,98151.0
2017-09-22 15:50:00,79.54,79.61,79.54,79.6,97615.0,62.4079,62.4628,62.4079,62.455,97615.0
2017-09-22 15:55:00,79.6,79.68,79.59,79.59,299881.0,62.455,62.5177,62.4471,62.4471,299881.0
2017-09-25 09:30:00,79.82,80.31,79.63,80.23,163003.0,62.6276,63.012,62.4785,62.9493,163003.0
2017-09-25 09:35:00,80.22,80.66,80.13,80.66,77946.0,62.9414,63.2867,62.8708,63.2867,77946.0
2017-09-25 09:40:00,80.66,81.1,80.63,80.96,103108.0,63.2867,63.6319,63.2631,63.522,103108.0
2017-09-25 09:45:00,81.01,81.07,80.7,80.7,54469.0,63.5613,63.6083,63.318,63.318,54469.0
2017-09-25 09:50:00,80.72,80.93,80.59,80.64,87776.0,63.3337,63.4985,63.2317,63.271,87776.0
2017-09-25 09:55:00,80.64,80.83,80.57,80.57,31950.0,63.271,63.42,63.216,63.216,31950.0
2017-09-25 10:00:00,80.54,80.72,80.54,80.64,31807.0,63.1925,63.3337,63.1925,63.271,31807.0
2017-09-25 10:05:00,80.6,80.63,80.38,80.39,50068.0,63.2396,63.2631,63.067,63.0748,50068.0
2017-09-25 10:10:00,80.4,80.4,80.29,80.32,23950.0,63.0827,63.0827,62.9964,63.0199,23950.0
2017-09-25 10:15:00,80.32,80.51,80.3,80.51,27605.0,63.0199,63.169,63.0042,63.169,27605.0
2017-09-25 10:20:00,80.54,80.6,80.5,80.6,24857.0,63.1925,63.2396,63.1611,63.2396,24857.0
2017-09-25 10:25:00,80.59,80.77,80.5,80.67,45715.0,63.2317,63.373,63.1611,63.2945,45715.0
2017-09-25 10:30:00,80.67,80.77,80.67,80.71,61314.0,63.2945,63.373,63.2945,63.3259,61314.0
2017-09-25 10:35:00,80.68,80.79,80.66,80.71,82744.0,63.3024,63.3887,63.2867,63.3259,82744.0
2017-09-25 10:40:00,80.71,80.93,80.69,80.93,40747.0,63.3259,63.4985,63.3102,63.4985,40747.0
2017-09-25 10:45:00,80.93,81.01,80.89,80.91,75506.0,63.4985,63.5613,63.4671,63.4828,75506.0
2017-09-25 10:50:00,80.91,80.93,80.79,80.81,41409.0,63.4828,63.4985,63.3887,63.4044,41409.0
2017-09-25 10:55:00,80.8,80.85,80.65,80.85,51779.0,63.3965,63.4357,63.2788,63.4357,51779.0
2017-09-25 11:00:00,80.86,80.92,80.79,80.84,119451.0,63.4436,63.4907,63.3887,63.4279,119451.0
2017-09-25 11:05:00,80.85,80.89,80.82,80.85,62397.0,63.4357,63.4671,63.4122,63.4357,62397.0
2017-09-25 11:10:00,80.85,80.87,80.78,80.8,62338.0,63.4357,63.4514,63.3808,63.3965,62338.0
2017-09-25 11:15:00,80.81,80.91,80.79,80.85,47759.0,63.4044,63.4828,63.3887,63.4357,47759.0
2017-09-25 11:20:00,80.85,80.97,80.84,80.97,44375.0,63.4357,63.5299,63.4279,63.5299,44375.0
2017-09-25 11:25:00,80.96,81.07,80.96,80.98,118276.0,63.522,63.6083,63.522,63.5377,118276.0
2017-09-25 11:30:00,80.98,81.1,80.91,81.08,93593.0,63.5377,63.6319,63.4828,63.6162,93593.0
2017-09-25 11:35:00,81.09,81.1,81.03,81.04,35549.0,63.624,63.6319,63.577,63.5848,35549.0
2017-09-25 11:40:00,81.05,81.15,80.98,81.14,60614.0,63.5927,63.6711,63.5377,63.6633,60614.0
2017-09-25 11:45:00,81.14,81.35,81.12,81.34,83401.0,63.6633,63.828,63.6476,63.8202,83401.0
2017-09-25 11:50:00,81.34,81.38,81.17,81.24,32814.0,63.8202,63.8516,63.6868,63.7417,32814.0
2017-09-25 11:55:00,81.25,81.28,81.15,81.25,23826.0,63.7496,63.7731,63.6711,63.7496,23826.0
2017-09-25 12:00:00,81.25,81.26,81.14,81.17,13040.0,63.7496,63.7574,63.6633,63.6868,13040.0
2017-09-25 12:05:00,81.18,81.26,81.16,81.21,26997.0,63.6947,63.7574,63.679,63.7182,26997.0
2017-09-25 12:10:00,81.21,81.22,81.13,81.15,16524.0,63.7182,63.726,63.6554,63.6711,16524.0
2017-09-25 12:15:00,81.16,81.17,81.1,81.13,14937.0,63.679,63.6868,63.6319,63.6554,14937.0
2017-09-25 12:20:00,81.13,81.17,81.11,81.15,20196.0,63.6554,63.6868,63.6397,63.6711,20196.0
2017-09-25 12:25:00,81.16,81.2,81.13,81.18,17847.0,63.679,63.7103,63.6554,63.6947,17847.0
2017-09-25 12:30:00,81.18,81.21,81.09,81.1,19557.0,63.6947,63.7182,63.624,63.6319,19557.0
2017-09-25 12:35:00,81.1,81.14,81.09,81.14,12326.0,63.6319,63.6633,63.624,63.6633,12326.0
2017-09-25 12:40:00,81.15,81.24,81.14,81.2,16894.0,63.6711,63.7417,63.6633,63.7103,16894.0
2017-09-25 12:45:00,81.2,81.23,81.2,81.23,9819.0,63.7103,63.7339,63.7103,63.7339,9819.0
2017-09-25 12:50:00,81.23,81.25,81.14,81.15,19291.0,63.7339,63.7496,63.6633,63.6711,19291.0
2017-09-25 12:55:00,81.14,81.18,81.04,81.05,24683.0,63.6633,63.6947,63.5848,63.5927,24683.0
2017-09-25 13:00:00,81.05,81.12,81.03,81.06,10583.0,63.5927,63.6476,63.577,63.6005,10583.0
2017-09-25 13:05:00,81.08,81.11,81.05,81.08,9788.0,63.6162,63.6397,63.5927,63.6162,9788.0
2017-09-25 13:10:00,81.07,81.09,81.04,81.04,12448.0,63.6083,63.624,63.5848,63.5848,12448.0
2017-09-25 13:15:00,81.04,81.08,81.03,81.04,12181.0,63.5848,63.6162,63.577,63.5848,12181.0
2017-09-25 13:20:00,81.04,81.11,81.04,81.1,26241.0,63.5848,63.6397,63.5848,63.6319,26241.0
2017-09-25 13:25:00,81.09,81.11,81.04,81.07,17007.0,63.624,63.6397,63.5848,63.6083,17007.0
2017-09-25 13:30:00,81.08,81.09,81.01,81.04,18124.0,63.6162,63.624,63.5613,63.5848,18124.0
2017-09-25 13:35:00,81.04,81.12,81.03,81.11,12304.0,63.5848,63.6476,63.577,63.6397,12304.0
2017-09-25 13:40:00,81.11,81.12,81.08,81.09,21256.0,63.6397,63.6476,63.6162,63.624,21256.0
2017-09-25 13:45:00,81.11,81.12,81.08,81.1,17194.0,63.6397,63.6476,63.6162,63.6319,17194.0
2017-09-25 13:50:00,81.1,81.15,81.09,81.14,21937.0,63.6319,63.6711,63.624,63.6633,21937.0
2017-09-25 13:55:00,81.12,81.14,81.09,81.14,41050.0,63.6476,63.6633,63.624,63.6633,41050.0
2017-09-25 14:00:00,81.14,81.16,81.1,81.16,18701.0,63.6633,63.679,63.6319,63.679,18701.0
2017-09-25 14:05:00,81.16,81.18,81.1,81.13,17128.0,63.679,63.6947,63.6319,63.6554,17128.0
2017-09-25 14:10:00,81.14,81.22,81.11,81.21,51908.0,63.6633,63.726,63.6397,63.7182,51908.0
2017-09-25 14:15:00,81.2,81.31,81.2,81.3,32554.0,63.7103,63.7967,63.7103,63.7888,32554.0
2017-09-25 14:20:00,81.29,81.31,81.28,81.29,49713.0,63.781,63.7967,63.7731,63.781,49713.0
2017-09-25 14:25:00,81.29,81.3,81.16,81.16,49848.0,63.781,63.7888,63.679,63.679,49848.0
2017-09-25 14:30:00,81.18,81.25,81.17,81.24,46503.0,63.6947,63.7496,63.6868,63.7417,46503.0
2017-09-25 14:35:00,81.22,81.35,81.17,81.34,55317.0,63.726,63.828,63.6868,63.8202,55317.0
2017-09-25 14:40:00,81.33,81.37,81.32,81.37,27073.0,63.8123,63.8437,63.8045,63.8437,27073.0
2017-09-25 14:45:00,81.36,81.39,81.34,81.39,36852.0,63.8359,63.8594,63.8202,63.8594,36852.0
2017-09-25 14:50:00,81.38,81.46,81.38,81.46,35319.0,63.8516,63.9143,63.8516,63.9143,35319.0
2017-09-25 14:55:00,81.46,81.56,81.41,81.52,58620.0,63.9143,63.9928,63.8751,63.9614,58620.0
2017-09-25 15:00:00,81.52,81.57,81.5,81.5,70531.0,63.9614,64.0007,63.9457,63.9457,70531.0
2017-09-25 15:05:00,81.5,81.58,81.5,81.53,53384.0,63.9457,64.0085,63.9457,63.9693,53384.0
2017-09-25 15:10:00,81.53,81.62,81.48,81.55,77481.0,63.9693,64.0399,63.93,63.985,77481.0
2017-09-25 15:15:00,81.55,81.59,81.42,81.47,48876.0,63.985,64.0163,63.883,63.9222,48876.0
2017-09-25 15:20:00,81.47,81.48,81.38,81.45,60586.0,63.9222,63.93,63.8516,63.9065,60586.0
2017-09-25 15:25:00,81.45,81.46,81.33,81.34,46412.0,63.9065,63.9143,63.8123,63.8202,46412.0
2017-09-25 15:30:00,81.34,81.42,81.31,81.39,52669.0,63.8202,63.883,63.7967,63.8594,52669.0
2017-09-25 15:35:00,81.39,81.41,81.33,81.34,58195.0,63.8594,63.8751,63.8123,63.8202,58195.0
2017-09-25 15:40:00,81.35,81.36,81.29,81.33,74197.0,63.828,63.8359,63.781,63.8123,74197.0
2017-09-25 15:45:00,81.34,81.48,81.33,81.46,98077.0,63.8202,63.93,63.8123,63.9143,98077.0
2017-09-25 15:50:00,81.46,81.46,81.35,81.36,78718.0,63.9143,63.9143,63.828,63.8359,78718.0
2017-09-25 15:55:00,81.36,81.41,81.34,81.39,179486.0,63.8359,63.8751,63.8202,63.8594,179486.0
2017-09-26 09:30:00,81.43,81.74,81.37,81.55,92038.0,63.8908,64.134,63.8437,63.985,92038.0
2017-09-26 09:35:00,81.51,81.56,81.15,81.17,87880.0,63.9536,63.9928,63.6711,63.6868,87880.0
2017-09-26 09:40:00,81.17,81.5,81.17,81.36,17917.0,63.6868,63.9457,63.6868,63.8359,17917.0
2017-09-26 09:45:00,81.33,81.46,81.31,81.46,15074.0,63.8123,63.9143,63.7967,63.9143,15074.0
2017-09-26 09:50:00,81.45,81.49,81.36,81.49,20194.0,63.9065,63.9379,63.8359,63.9379,20194.0
2017-09-26 09:55:00,81.49,81.5,81.37,81.41,31938.0,63.9379,63.9457,63.8437,63.8751,31938.0
2017-09-26 10:00:00,81.43,81.45,81.34,81.43,39279.0,63.8908,63.9065,63.8202,63.8908,39279.0
2017-09-26 10:05:00,81.44,81.44,81.37,81.39,20568.0,63.8987,63.8987,63.8437,63.8594,20568.0
2017-09-26 10:10:00,81.4,81.41,81.36,81.38,14853.0,63.8673,63.8751,63.8359,63.8516,14853.0
2017-09-26 10:15:00,81.36,81.43,81.34,81.42,26492.0,63.8359,63.8908,63.8202,63.883,26492.0
2017-09-26 10:20:00,81.42,81.53,81.38,81.38,54481.0,63.883,63.9693,63.8516,63.8516,54481.0
2017-09-26 10:25:00,81.38,81.45,81.36,81.39,31471.0,63.8516,63.9065,63.8359,63.8594,31471.0
2017-09-26 10:30:00,81.4,81.45,81.35,81.43,34896.0,63.8673,63.9065,63.828,63.8908,34896.0
2017-09-26 10:35:00,81.44,81.45,81.37,81.39,27578.0,63.8987,63.9065,63.8437,63.8594,27578.0
2017-09-26 10:40:00,81.38,81.41,81.29,81.29,27582.0,63.8516,63.8751,63.781,63.781,27582.0
2017-09-26 10:45:00,81.3,81.3,81.2,81.23,14074.0,63.7888,63.7888,63.7103,63.7339,14074.0
2017-09-26 10:50:00,81.22,81.37,81.18,81.27,19961.0,63.726,63.8437,63.6947,63.7653,19961.0
2017-09-26 10:55:00,81.25,81.31,81.23,81.3,31434.0,63.7496,63.7967,63.7339,63.7888,31434.0
2017-09-26 11:00:00,81.32,81.46,81.32,81.45,12478.0,63.8045,63.9143,63.8045,63.9065,12478.0
2017-09-26 11:05:00,81.44,81.53,81.39,81.48,13799.0,63.8987,63.9693,63.8594,63.93,13799.0
2017-09-26 11:10:00,81.5,81.56,81.46,81.55,13737.0,63.9457,63.9928,63.9143,63.985,13737.0
2017-09-26 11:15:00,81.55,81.57,81.46,81.47,13289.0,63.985,64.0007,63.9143,63.9222,13289.0
2017-09-26 11:20:00,81.47,81.48,81.41,81.44,11380.0,63.9222,63.93,63.8751,63.8987,11380.0
2017-09-26 11:25:00,81.43,81.45,81.26,81.3,23896.0,63.8908,63.9065,63.7574,63.7888,23896.0
2017-09-26 11:30:00,81.31,81.54,81.31,81.53,85254.0,63.7967,63.9771,63.7967,63.9693,85254.0
2017-09-26 11:35:00,81.53,81.65,81.51,81.63,33582.0,63.9693,64.0634,63.9536,64.0477,33582.0
2017-09-26 11:40:00,81.63,81.64,81.56,81.56,12234.0,64.0477,64.0556,63.9928,63.9928,12234.0
2017-09-26 11:45:00,81.56,81.62,81.54,81.6,24388.0,63.9928,64.0399,63.9771,64.0242,24388.0
2017-09-26 11:50:00,81.6,81.68,81.6,81.68,9436.0,64.0242,64.087,64.0242,64.087,9436.0
2017-09-26 11:55:00,81.66,81.73,81.63,81.73,9865.0,64.0713,64.1262,64.0477,64.1262,9865.0
2017-09-26 12:00:00,81.7,81.87,81.69,81.86,25649.0,64.1027,64.236,64.0948,64.2282,25649.0
2017-09-26 12:05:00,81.85,81.89,81.78,81.8,29140.0,64.2203,64.2517,64.1654,64.1811,29140.0
2017-09-26 12:10:00,81.79,81.82,81.76,81.8,8073.0,64.1733,64.1968,64.1497,64.1811,8073.0
2017-09-26 12:15:00,81.81,81.81,81.64,81.74,23282.0,64.189,64.189,64.0556,64.134,23282.0
2017-09-26 12:20:00,81.74,81.74,81.63,81.64,20843.0,64.134,64.134,64.0477,64.0556,20843.0
2017-09-26 12:25:00,81.64,81.71,81.62,81.7,16722.0,64.0556,64.1105,64.0399,64.1027,16722.0
2017-09-26 12:30:00,81.7,81.71,81.62,81.65,17613.0,64.1027,64.1105,64.0399,64.0634,17613.0
2017-09-26 12:35:00,81.64,81.68,81.59,81.63,13652.0,64.0556,64.087,64.0163,64.0477,13652.0
2017-09-26 12:40:00,81.62,81.64,81.55,81.55,13292.0,64.0399,64.0556,63.985,63.985,13292.0
2017-09-26 12:45:00,81.57,81.57,81.42,81.5,15223.0,64.0007,64.0007,63.883,63.9457,15223.0
2017-09-26 12:50:00,81.49,81.56,81.43,81.49,12468.0,63.9379,63.9928,63.8908,63.9379,12468.0
2017-09-26 12:55:00,81.51,81.51,81.42,81.43,10199.0,63.9536,63.9536,63.883,63.8908,10199.0
2017-09-26 13:00:00,81.42,81.5,81.4,81.41,15343.0,63.883,63.9457,63.8673,63.8751,15343.0
2017-09-26 13:05:00,81.43,81.54,81.41,81.5,10299.0,63.8908,63.9771,63.8751,63.9457,10299.0
2017-09-26 13:10:00,81.49,81.55,81.44,81.51,14443.0,63.9379,63.985,63.8987,63.9536,14443.0
2017-09-26 13:15:00,81.51,81.53,81.47,81.51,9522.0,63.9536,63.9693,63.9222,63.9536,9522.0
2017-09-26 13:20:00,81.5,81.51,81.45,81.48,9770.0,63.9457,63.9536,63.9065,63.93,9770.0
2017-09-26 13:25:00,81.48,81.54,81.48,81.48,6915.0,63.93,63.9771,63.93,63.93,6915.0
2017-09-26 13:30:00,81.5,81.53,81.47,81.51,9228.0,63.9457,63.9693,63.9222,63.9536,9228.0
2017-09-26 13:35:00,81.49,81.53,81.46,81.49,16638.0,63.9379,63.9693,63.9143,63.9379,16638.0
2017-09-26 13:40:00,81.5,81.6,81.5,81.59,25569.0,63.9457,64.0242,63.9457,64.0163,25569.0
2017-09-26 13:45:00,81.59,81.61,81.53,81.58,20535.0,64.0163,64.032,63.9693,64.0085,20535.0
2017-09-26 13:50:00,81.56,81.59,81.53,81.58,13442.0,63.9928,64.0163,63.9693,64.0085,13442.0
2017-09-26 13:55:00,81.58,81.59,81.55,81.59,17186.0,64.0085,64.0163,63.985,64.0163,17186.0
2017-09-26 14:00:00,81.59,81.61,81.5,81.56,68585.0,64.0163,64.032,63.9457,63.9928,68585.0
2017-09-26 14:05:00,81.55,81.55,81.48,81.48,18657.0,63.985,63.985,63.93,63.93,18657.0
2017-09-26 14:10:00,81.48,81.56,81.47,81.52,24295.0,63.93,63.9928,63.9222,63.9614,24295.0
2017-09-26 14:15:00,81.52,81.53,81.47,81.48,28026.0,63.9614,63.9693,63.9222,63.93,28026.0
2017-09-26 14:20:00,81.48,81.59,81.48,81.56,29600.0,63.93,64.0163,63.93,63.9928,29600.0
2017-09-26 14:25:00,81.56,81.59,81.53,81.57,17824.0,63.9928,64.0163,63.9693,64.0007,17824.0
2017-09-26 14:30:00,81.56,81.6,81.52,81.54,35517.0,63.9928,64.0242,63.9614,63.9771,35517.0
2017-09-26 14:35:00,81.54,81.58,81.53,81.54,26335.0,63.9771,64.0085,63.9693,63.9771,26335.0
2017-09-26 14:40:00,81.55,81.64,81.55,81.64,38500.0,63.985,64.0556,63.985,64.0556,38500.0
2017-09-26 14:45:00,81.65,81.65,81.55,81.6,11176.0,64.0634,64.0634,63.985,64.0242,11176.0
2017-09-26 14:50:00,81.6,81.63,81.58,81.59,12806.0,64.0242,64.0477,64.0085,64.0163,12806.0
2017-09-26 14:55:00,81.58,81.59,81.53,81.59,22545.0,64.0085,64.0163,63.9693,64.0163,22545.0
2017-09-26 15:00:00,81.59,81.65,81.56,81.65,18201.0,64.0163,64.0634,63.9928,64.0634,18201.0
2017-09-26 15:05:00,81.63,81.68,81.59,81.64,29435.0,64.0477,64.087,64.0163,64.0556,29435.0
2017-09-26 15:10:00,81.63,81.71,81.63,81.69,22982.0,64.0477,64.1105,64.0477,64.0948,22982.0
2017-09-26 15:15:00,81.68,81.72,81.68,81.71,14379.0,64.087,64.1183,64.087,64.1105,14379.0
2017-09-26 15:20:00,81.72,81.73,81.68,81.7,15534.0,64.1183,64.1262,64.087,64.1027,15534.0
2017-09-26 15:25:00,81.69,81.76,81.68,81.76,28625.0,64.0948,64.1497,64.087,64.1497,28625.0
2017-09-26 15:30:00,81.76,81.85,81.76,81.82,65741.0,64.1497,64.2203,64.1497,64.1968,65741.0
2017-09-26 15:35:00,81.83,81.85,81.82,81.83,43992.0,64.2047,64.2203,64.1968,64.2047,43992.0
2017-09-26 15:40:00,81.83,81.84,81.77,81.8,50939.0,64.2047,64.2125,64.1576,64.1811,50939.0
2017-09-26 15:45:00,81.79,81.81,81.68,81.69,80049.0,64.1733,64.189,64.087,64.0948,80049.0
2017-09-26 15:50:00,81.69,81.73,81.63,81.73,67270.0,64.0948,64.1262,64.0477,64.1262,67270.0
2017-09-26 15:55:00,81.73,81.73,81.62,81.66,120426.0,64.1262,64.1262,64.0399,64.0713,120426.0
2017-09-27 09:30:00,81.72,82.0,81.65,81.79,186339.0,64.1183,64.338,64.0634,64.1733,186339.0
2017-09-27 09:35:00,81.79,81.86,81.15,81.46,84648.0,64.1733,64.2282,63.6711,63.9143,84648.0
2017-09-27 09:40:00,81.44,81.55,81.29,81.42,33207.0,63.8987,63.985,63.781,63.883,33207.0
2017-09-27 09:45:00,81.41,81.51,81.25,81.38,49993.0,63.8751,63.9536,63.7496,63.8516,49993.0
2017-09-27 09:50:00,81.35,81.43,81.19,81.21,83979.0,63.828,63.8908,63.7025,63.7182,83979.0
2017-09-27 09:55:00,81.23,81.31,81.16,81.31,28455.0,63.7339,63.7967,63.679,63.7967,28455.0
2017-09-27 10:00:00,81.32,81.39,81.24,81.29,36764.0,63.8045,63.8594,63.7417,63.781,36764.0
2017-09-27 10:05:00,81.29,81.32,81.2,81.27,54177.0,63.781,63.8045,63.7103,63.7653,54177.0
2017-09-27 10:10:00,81.29,81.59,81.28,81.55,23192.0,63.781,64.0163,63.7731,63.985,23192.0
2017-09-27 10:15:00,81.55,81.71,81.53,81.58,37512.0,63.985,64.1105,63.9693,64.0085,37512.0
2017-09-27 10:20:00,81.57,81.65,81.56,81.58,19126.0,64.0007,64.0634,63.9928,64.0085,19126.0
2017-09-27 10:25:00,81.6,81.62,81.4,81.43,27138.0,64.0242,64.0399,63.8673,63.8908,27138.0
2017-09-27 10:30:00,81.43,81.6,81.35,81.35,33557.0,63.8908,64.0242,63.828,63.828,33557.0
2017-09-27 10:35:00,81.34,81.5,81.34,81.36,25360.0,63.8202,63.9457,63.8202,63.8359,25360.0
2017-09-27 10:40:00,81.34,81.35,81.21,81.25,26345.0,63.8202,63.828,63.7182,63.7496,26345.0
2017-09-27 10:45:00,81.27,81.28,81.04,81.06,30187.0,63.7653,63.7731,63.5848,63.6005,30187.0
2017-09-27 10:50:00,81.05,81.06,80.8,80.88,52787.0,63.5927,63.6005,63.3965,63.4593,52787.0
2017-09-27 10:55:00,80.86,81.03,80.84,81.02,30744.0,63.4436,63.577,63.4279,63.5691,30744.0
2017-09-27 11:00:00,81.02,81.06,80.95,80.99,22486.0,63.5691,63.6005,63.5142,63.5456,22486.0
2017-09-27 11:05:00,80.98,81.2,80.98,81.19,26545.0,63.5377,63.7103,63.5377,63.7025,26545.0
2017-09-27 11:10:00,81.17,81.25,81.13,81.24,13989.0,63.6868,63.7496,63.6554,63.7417,13989.0
2017-09-27 11:15:00,81.24,81.36,81.22,81.32,17535.0,63.7417,63.8359,63.726,63.8045,17535.0
2017-09-27 11:20:00,81.31,81.31,81.17,81.19,31569.0,63.7967,63.7967,63.6868,63.7025,31569.0
2017-09-27 11:25:00,81.18,81.27,81.09,81.11,62919.0,63.6947,63.7653,63.624,63.6397,62919.0
2017-09-27 11:30:00,81.1,81.15,81.01,81.09,26598.0,63.6319,63.6711,63.5613,63.624,26598.0
2017-09-27 11:35:00,81.1,81.27,81.08,81.22,26605.0,63.6319,63.7653,63.6162,63.726,26605.0
2017-09-27 11:40:00,81.22,81.26,81.14,81.25,20777.0,63.726,63.7574,63.6633,63.7496,20777.0
2017-09-27 11:45:00,81.27,81.27,81.15,81.18,24991.0,63.7653,63.7653,63.6711,63.6947,24991.0
2017-09-27 11:50:00,81.18,81.19,81.1,81.1,10384.0,63.6947,63.7025,63.6319,63.6319,10384.0
2017-09-27 11:55:00,81.09,81.17,81.08,81.12,29109.0,63.624,63.6868,63.6162,63.6476,29109.0
2017-09-27 12:00:00,81.11,81.13,81.01,81.05,32475.0,63.6397,63.6554,63.5613,63.5927,32475.0
2017-09-27 12:05:00,81.07,81.12,81.03,81.04,30606.0,63.6083,63.6476,63.577,63.5848,30606.0
2017-09-27 12:10:00,81.04,81.08,81.02,81.04,12146.0,63.5848,63.6162,63.5691,63.5848,12146.0
2017-09-27 12:15:00,81.03,81.05,80.83,80.92,59463.0,63.577,63.5927,63.42,63.4907,59463.0
2017-09-27 12:20:00,80.92,80.97,80.85,80.87,16459.0,63.4907,63.5299,63.4357,63.4514,16459.0
2017-09-27 12:25:00,80.88,80.89,80.82,80.88,16009.0,63.4593,63.4671,63.4122,63.4593,16009.0
2017-09-27 12:30:00,80.87,81.01,80.85,81.01,8075.0,63.4514,63.5613,63.4357,63.5613,8075.0
2017-09-27 12:35:00,81.0,81.1,81.0,81.1,14209.0,63.5534,63.6319,63.5534,63.6319,14209.0
2017-09-27 12:40:00,81.07,81.13,81.05,81.13,11678.0,63.6083,63.6554,63.5927,63.6554,11678.0
2017-09-27 12:45:00,81.12,81.15,81.1,81.11,11032.0,63.6476,63.6711,63.6319,63.6397,11032.0
2017-09-27 12:50:00,81.11,81.21,81.1,81.2,9625.0,63.6397,63.7182,63.6319,63.7103,9625.0
2017-09-27 12:55:00,81.18,81.19,80.98,81.01,22766.0,63.6947,63.7025,63.5377,63.5613,22766.0
2017-09-27 13:00:00,81.03,81.04,80.92,80.92,20404.0,63.577,63.5848,63.4907,63.4907,20404.0
2017-09-27 13:05:00,80.93,81.02,80.92,81.02,14910.0,63.4985,63.5691,63.4907,63.5691,14910.0
2017-09-27 13:10:00,81.03,81.03,80.97,80.99,11799.0,63.577,63.577,63.5299,63.5456,11799.0
2017-09-27 13:15:00,81.0,81.06,80.97,81.01,16018.0,63.5534,63.6005,63.5299,63.5613,16018.0
2017-09-27 13:20:00,81.03,81.06,80.96,80.97,16362.0,63.577,63.6005,63.522,63.5299,16362.0
2017-09-27 13:25:00,80.96,81.0,80.92,80.93,11061.0,63.522,63.5534,63.4907,63.4985,11061.0
2017-09-27 13:30:00,80.92,80.98,80.92,80.95,20026.0,63.4907,63.5377,63.4907,63.5142,20026.0
2017-09-27 13:35:00,80.95,80.98,80.93,80.95,22832.0,63.5142,63.5377,63.4985,63.5142,22832.0
2017-09-27 13:40:00,80.97,80.98,80.93,80.95,15840.0,63.5299,63.5377,63.4985,63.5142,15840.0
2017-09-27 13:45:00,80.95,80.99,80.95,80.98,16379.0,63.5142,63.5456,63.5142,63.5377,16379.0
2017-09-27 13:50:00,80.98,81.0,80.95,80.97,13863.0,63.5377,63.5534,63.5142,63.5299,13863.0
2017-09-27 13:55:00,80.98,81.05,80.96,81.05,15265.0,63.5377,63.5927,63.522,63.5927,15265.0
2017-09-27 14:00:00,81.04,81.1,81.04,81.07,18124.0,63.5848,63.6319,63.5848,63.6083,18124.0
2017-09-27 14:05:00,81.07,81.09,81.03,81.07,35865.0,63.6083,63.624,63.577,63.6083,35865.0
2017-09-27 14:10:00,81.08,81.23,81.08,81.21,19043.0,63.6162,63.7339,63.6162,63.7182,19043.0
2017-09-27 14:15:00,81.21,81.43,81.21,81.33,25484.0,63.7182,63.8908,63.7182,63.8123,25484.0
2017-09-27 14:20:00,81.33,81.4,81.19,81.26,33259.0,63.8123,63.8673,63.7025,63.7574,33259.0
2017-09-27 14:25:00,81.26,81.26,81.19,81.22,17043.0,63.7574,63.7574,63.7025,63.726,17043.0
2017-09-27 14:30:00,81.23,81.26,81.17,81.19,17828.0,63.7339,63.7574,63.6868,63.7025,17828.0
2017-09-27 14:35:00,81.18,81.28,81.16,81.27,36747.0,63.6947,63.7731,63.679,63.7653,36747.0
2017-09-27 14:40:00,81.27,81.32,81.25,81.3,35531.0,63.7653,63.8045,63.7496,63.7888,35531.0
2017-09-27 14:45:00,81.32,81.49,81.3,81.43,35328.0,63.8045,63.9379,63.7888,63.8908,35328.0
2017-09-27 14:50:00,81.45,81.52,81.43,81.48,23925.0,63.9065,63.9614,63.8908,63.93,23925.0
2017-09-27 14:55:00,81.48,81.52,81.44,81.5,33534.0,63.93,63.9614,63.8987,63.9457,33534.0
2017-09-27 15:00:00,81.5,81.52,81.47,81.5,27590.0,63.9457,63.9614,63.9222,63.9457,27590.0
2017-09-27 15:05:00,81.5,81.56,81.45,81.45,23537.0,63.9457,63.9928,63.9065,63.9065,23537.0
2017-09-27 15:10:00,81.45,81.53,81.43,81.5,32777.0,63.9065,63.9693,63.8908,63.9457,32777.0
2017-09-27 15:15:00,81.49,81.57,81.48,81.55,27726.0,63.9379,64.0007,63.93,63.985,27726.0
2017-09-27 15:20:00,81.55,81.64,81.53,81.6,45165.0,63.985,64.0556,63.9693,64.0242,45165.0
2017-09-27 15:25:00,81.61,81.61,81.56,81.57,38194.0,64.032,64.032,63.9928,64.0007,38194.0
2017-09-27 15:30:00,81.57,81.65,81.55,81.65,43983.0,64.0007,64.0634,63.985,64.0634,43983.0
2017-09-27 15:35:00,81.65,81.65,81.57,81.59,35960.0,64.0634,64.0634,64.0007,64.0163,35960.0
2017-09-27 15:40:00,81.59,81.61,81.49,81.54,57223.0,64.0163,64.032,63.9379,63.9771,57223.0
2017-09-27 15:45:00,81.55,81.56,81.47,81.52,56049.0,63.985,63.9928,63.9222,63.9614,56049.0
2017-09-27 15:50:00,81.52,81.54,81.47,81.53,76435.0,63.9614,63.9771,63.9222,63.9693,76435.0
2017-09-27 15:55:00,81.52,81.53,81.4,81.47,156366.0,63.9614,63.9693,63.8673,63.9222,156366.0
2017-09-28 09:30:00,81.26,81.47,80.9,81.08,86987.0,63.7574,63.9222,63.475,63.6162,86987.0
2017-09-28 09:35:00,81.02,81.17,80.81,81.0,30701.0,63.5691,63.6868,63.4044,63.5534,30701.0
2017-09-28 09:40:00,81.0,81.19,80.91,81.19,31449.0,63.5534,63.7025,63.4828,63.7025,31449.0
2017-09-28 09:45:00,81.2,81.46,81.2,81.43,21248.0,63.7103,63.9143,63.7103,63.8908,21248.0
2017-09-28 09:50:00,81.44,81.48,81.32,81.45,37797.0,63.8987,63.93,63.8045,63.9065,37797.0
2017-09-28 09:55:00,81.36,81.39,81.15,81.15,21534.0,63.8359,63.8594,63.6711,63.6711,21534.0
2017-09-28 10:00:00,81.15,81.24,81.06,81.09,15072.0,63.6711,63.7417,63.6005,63.624,15072.0
2017-09-28 10:05:00,81.07,81.07,80.9,80.93,27297.0,63.6083,63.6083,63.475,63.4985,27297.0
2017-09-28 10:10:00,80.93,81.06,80.91,81.01,27658.0,63.4985,63.6005,63.4828,63.5613,27658.0
2017-09-28 10:15:00,81.01,81.23,80.99,81.13,36251.0,63.5613,63.7339,63.5456,63.6554,36251.0
2017-09-28 10:20:00,81.14,81.21,81.05,81.12,21819.0,63.6633,63.7182,63.5927,63.6476,21819.0
2017-09-28 10:25:00,81.13,81.17,81.09,81.15,17547.0,63.6554,63.6868,63.624,63.6711,17547.0
2017-09-28 10:30:00,81.14,81.14,80.98,81.06,24470.0,63.6633,63.6633,63.5377,63.6005,24470.0
2017-09-28 10:35:00,81.07,81.19,81.0,81.17,58208.0,63.6083,63.7025,63.5534,63.6868,58208.0
2017-09-28 10:40:00,81.17,81.2,81.04,81.04,14025.0,63.6868,63.7103,63.5848,63.5848,14025.0
2017-09-28 10:45:00,81.04,81.11,81.02,81.09,7846.0,63.5848,63.6397,63.5691,63.624,7846.0
2017-09-28 10:50:00,81.11,81.11,80.97,81.04,28278.0,63.6397,63.6397,63.5299,63.5848,28278.0
2017-09-28 10:55:00,81.03,81.05,80.96,81.0,21697.0,63.577,63.5927,63.522,63.5534,21697.0
2017-09-28 11:00:00,81.0,81.04,80.97,80.99,30136.0,63.5534,63.5848,63.5299,63.5456,30136.0
2017-09-28 11:05:00,80.98,81.01,80.88,80.88,43513.0,63.5377,63.5613,63.4593,63.4593,43513.0
2017-09-28 11:10:00,80.88,80.93,80.84,80.87,32839.0,63.4593,63.4985,63.4279,63.4514,32839.0
2017-09-28 11:15:00,80.87,80.96,80.84,80.91,21913.0,63.4514,63.522,63.4279,63.4828,21913.0
2017-09-28 11:20:00,80.9,80.9,80.76,80.84,28471.0,63.475,63.475,63.3651,63.4279,28471.0
2017-09-28 11:25:00,80.84,80.9,80.8,80.9,9395.0,63.4279,63.475,63.3965,63.475,9395.0
2017-09-28 11:30:00,80.9,80.96,80.88,80.91,45201.0,63.475,63.522,63.4593,63.4828,45201.0
2017-09-28 11:35:00,80.92,80.92,80.87,80.89,20696.0,63.4907,63.4907,63.4514,63.4671,20696.0
2017-09-28 11:40:00,80.89,80.9,80.85,80.85,20552.0,63.4671,63.475,63.4357,63.4357,20552.0
2017-09-28 11:45:00,80.85,80.86,80.79,80.8,33589.0,63.4357,63.4436,63.3887,63.3965,33589.0
2017-09-28 11:50:00,80.81,80.89,80.79,80.88,123881.0,63.4044,63.4671,63.3887,63.4593,123881.0
2017-09-28 11:55:00,80.88,80.9,80.86,80.89,27684.0,63.4593,63.475,63.4436,63.4671,27684.0
2017-09-28 12:00:00,80.88,80.91,80.73,80.83,54820.0,63.4593,63.4828,63.3416,63.42,54820.0
2017-09-28 12:05:00,80.82,80.88,80.8,80.88,23960.0,63.4122,63.4593,63.3965,63.4593,23960.0
2017-09-28 12:10:00,80.88,80.98,80.86,80.96,33279.0,63.4593,63.5377,63.4436,63.522,33279.0
2017-09-28 12:15:00,80.96,81.0,80.95,81.0,21000.0,63.522,63.5534,63.5142,63.5534,21000.0
2017-09-28 12:20:00,80.99,81.0,80.97,80.97,17919.0,63.5456,63.5534,63.5299,63.5299,17919.0
2017-09-28 12:25:00,80.98,81.21,80.98,81.17,60818.0,63.5377,63.7182,63.5377,63.6868,60818.0
2017-09-28 12:30:00,81.18,81.21,81.12,81.16,28762.0,63.6947,63.7182,63.6476,63.679,28762.0
2017-09-28 12:35:00,81.16,81.2,81.15,81.15,15505.0,63.679,63.7103,63.6711,63.6711,15505.0
2017-09-28 12:40:00,81.15,81.17,81.1,81.15,14979.0,63.6711,63.6868,63.6319,63.6711,14979.0
2017-09-28 12:45:00,81.15,81.16,81.13,81.15,9237.0,63.6711,63.679,63.6554,63.6711,9237.0
2017-09-28 12:50:00,81.15,81.17,81.09,81.1,48337.0,63.6711,63.6868,63.624,63.6319,48337.0
2017-09-28 12:55:00,81.11,81.13,81.04,81.08,18414.0,63.6397,63.6554,63.5848,63.6162,18414.0
2017-09-28 13:00:00,81.08,81.11,81.04,81.06,31334.0,63.6162,63.6397,63.5848,63.6005,31334.0
2017-09-28 13:05:00,81.06,81.1,81.04,81.09,13460.0,63.6005,63.6319,63.5848,63.624,13460.0
2017-09-28 13:10:00,81.09,81.1,81.07,81.08,18121.0,63.624,63.6319,63.6083,63.6162,18121.0
2017-09-28 13:15:00,81.08,81.12,81.07,81.11,17892.0,63.6162,63.6476,63.6083,63.6397,17892.0
2017-09-28 13:20:00,81.1,81.16,81.1,81.14,23628.0,63.6319,63.679,63.6319,63.6633,23628.0
2017-09-28 13:25:00,81.15,81.21,81.14,81.2,21877.0,63.6711,63.7182,63.6633,63.7103,21877.0
2017-09-28 13:30:00,81.21,81.23,81.19,81.22,15680.0,63.7182,63.7339,63.7025,63.726,15680.0
2017-09-28 13:35:00,81.21,81.22,81.18,81.18,15798.0,63.7182,63.726,63.6947,63.6947,15798.0
2017-09-28 13:40:00,81.18,81.27,81.18,81.25,27160.0,63.6947,63.7653,63.6947,63.7496,27160.0
2017-09-28 13:45:00,81.24,81.26,81.22,81.22,31156.0,63.7417,63.7574,63.726,63.726,31156.0
2017-09-28 13:50:00,81.22,81.25,81.2,81.24,15547.0,63.726,63.7496,63.7103,63.7417,15547.0
2017-09-28 13:55:00,81.24,81.25,81.22,81.24,20137.0,63.7417,63.7496,63.726,63.7417,20137.0
2017-09-28 14:00:00,81.24,81.24,81.14,81.14,25839.0,63.7417,63.7417,63.6633,63.6633,25839.0
2017-09-28 14:05:00,81.13,81.18,81.12,81.14,14161.0,63.6554,63.6947,63.6476,63.6633,14161.0
2017-09-28 14:10:00,81.12,81.16,81.07,81.09,19658.0,63.6476,63.679,63.6083,63.624,19658.0
2017-09-28 14:15:00,81.09,81.1,81.01,81.06,23395.0,63.624,63.6319,63.5613,63.6005,23395.0
2017-09-28 14:20:00,81.07,81.13,81.03,81.04,19254.0,63.6083,63.6554,63.577,63.5848,19254.0
2017-09-28 14:25:00,81.03,81.08,81.0,81.04,22282.0,63.577,63.6162,63.5534,63.5848,22282.0
2017-09-28 14:30:00,81.06,81.1,80.98,80.98,20367.0,63.6005,63.6319,63.5377,63.5377,20367.0
2017-09-28 14:35:00,80.98,81.02,80.94,80.99,85560.0,63.5377,63.5691,63.5063,63.5456,85560.0
2017-09-28 14:40:00,80.99,81.06,80.99,81.02,18722.0,63.5456,63.6005,63.5456,63.5691,18722.0
2017-09-28 14:45:00,81.02,81.08,81.01,81.07,25521.0,63.5691,63.6162,63.5613,63.6083,25521.0
2017-09-28 14:50:00,81.06,81.13,81.06,81.1,19069.0,63.6005,63.6554,63.6005,63.6319,19069.0
2017-09-28 14:55:00,81.09,81.1,81.05,81.08,26577.0,63.624,63.6319,63.5927,63.6162,26577.0
2017-09-28 15:00:00,81.08,81.18,81.05,81.15,33179.0,63.6162,63.6947,63.5927,63.6711,33179.0
2017-09-28 15:05:00,81.15,81.2,81.14,81.19,79010.0,63.6711,63.7103,63.6633,63.7025,79010.0
2017-09-28 15:10:00,81.2,81.31,81.18,81.29,50942.0,63.7103,63.7967,63.6947,63.781,50942.0
2017-09-28 15:15:00,81.29,81.36,81.27,81.27,44442.0,63.781,63.8359,63.7653,63.7653,44442.0
2017-09-28 15:20:00,81.28,81.4,81.26,81.38,67609.0,63.7731,63.8673,63.7574,63.8516,67609.0
2017-09-28 15:25:00,81.39,81.39,81.2,81.23,71680.0,63.8594,63.8594,63.7103,63.7339,71680.0
2017-09-28 15:30:00,81.24,81.28,81.17,81.27,56538.0,63.7417,63.7731,63.6868,63.7653,56538.0
2017-09-28 15:35:00,81.28,81.28,81.18,81.22,59049.0,63.7731,63.7731,63.6947,63.726,59049.0
2017-09-28 15:40:00,81.22,81.24,81.2,81.24,40379.0,63.726,63.7417,63.7103,63.7417,40379.0
2017-09-28 15:45:00,81.25,81.3,81.22,81.22,67566.0,63.7496,63.7888,63.726,63.726,67566.0
2017-09-28 15:50:00,81.23,81.28,81.22,81.25,85473.0,63.7339,63.7731,63.726,63.7496,85473.0
2017-09-28 15:55:00,81.25,81.3,81.24,81.26,125090.0,63.7496,63.7888,63.7417,63.7574,125090.0
2017-09-29 09:30:00,81.39,81.5,81.0,81.41,92394.0,63.8594,63.9457,63.5534,63.8751,92394.0
2017-09-29 09:35:00,81.4,81.47,80.81,80.98,36349.0,63.8673,63.9222,63.4044,63.5377,36349.0
2017-09-29 09:40:00,80.96,81.17,80.94,81.16,13104.0,63.522,63.6868,63.5063,63.679,13104.0
2017-09-29 09:45:00,81.18,81.29,81.1,81.22,32264.0,63.6947,63.781,63.6319,63.726,32264.0
2017-09-29 09:50:00,81.22,81.26,80.81,80.84,52745.0,63.726,63.7574,63.4044,63.4279,52745.0
2017-09-29 09:55:00,80.85,81.25,80.84,81.25,34700.0,63.4357,63.7496,63.4279,63.7496,34700.0
2017-09-29 10:00:00,81.35,81.35,81.1,81.16,31230.0,63.828,63.828,63.6319,63.679,31230.0
2017-09-29 10:05:00,81.17,81.22,81.04,81.16,31697.0,63.6868,63.726,63.5848,63.679,31697.0
2017-09-29 10:10:00,81.15,81.4,81.1,81.27,25106.0,63.6711,63.8673,63.6319,63.7653,25106.0
2017-09-29 10:15:00,81.29,81.35,81.27,81.3,19525.0,63.781,63.828,63.7653,63.7888,19525.0
2017-09-29 10:20:00,81.29,81.39,81.27,81.29,16930.0,63.781,63.8594,63.7653,63.781,16930.0
2017-09-29 10:25:00,81.29,81.34,81.27,81.32,32600.0,63.781,63.8202,63.7653,63.8045,32600.0
2017-09-29 10:30:00,81.31,81.49,81.29,81.49,21616.0,63.7967,63.9379,63.781,63.9379,21616.0
2017-09-29 10:35:00,81.48,81.49,81.34,81.39,12965.0,63.93,63.9379,63.8202,63.8594,12965.0
2017-09-29 10:40:00,81.37,81.42,81.36,81.39,12506.0,63.8437,63.883,63.8359,63.8594,12506.0
2017-09-29 10:45:00,81.37,81.43,81.37,81.43,10447.0,63.8437,63.8908,63.8437,63.8908,10447.0
2017-09-29 10:50:00,81.43,81.53,81.37,81.45,23961.0,63.8908,63.9693,63.8437,63.9065,23961.0
2017-09-29 10:55:00,81.44,81.47,81.36,81.38,22179.0,63.8987,63.9222,63.8359,63.8516,22179.0
2017-09-29 11:00:00,81.39,81.45,81.35,81.39,46044.0,63.8594,63.9065,63.828,63.8594,46044.0
2017-09-29 11:05:00,81.39,81.4,81.35,81.36,20670.0,63.8594,63.8673,63.828,63.8359,20670.0
2017-09-29 11:10:00,81.34,81.43,81.28,81.43,51196.0,63.8202,63.8908,63.7731,63.8908,51196.0
2017-09-29 11:15:00,81.43,81.44,81.31,81.32,43095.0,63.8908,63.8987,63.7967,63.8045,43095.0
2017-09-29 11:20:00,81.31,81.36,81.2,81.24,57613.0,63.7967,63.8359,63.7103,63.7417,57613.0
2017-09-29 11:25:00,81.25,81.36,81.22,81.32,67347.0,63.7496,63.8359,63.726,63.8045,67347.0
2017-09-29 11:30:00,81.31,81.38,81.31,81.36,17415.0,63.7967,63.8516,63.7967,63.8359,17415.0
2017-09-29 11:35:00,81.38,81.42,81.3,81.35,19751.0,63.8516,63.883,63.7888,63.828,19751.0
2017-09-29 11:40:00,81.36,81.45,81.34,81.44,19898.0,63.8359,63.9065,63.8202,63.8987,19898.0
2017-09-29 11:45:00,81.45,81.45,81.41,81.41,11641.0,63.9065,63.9065,63.8751,63.8751,11641.0
2017-09-29 11:50:00,81.41,81.44,81.37,81.42,16712.0,63.8751,63.8987,63.8437,63.883,16712.0
2017-09-29 11:55:00,81.41,81.44,81.37,81.43,20246.0,63.8751,63.8987,63.8437,63.8908,20246.0
2017-09-29 12:00:00,81.42,81.43,81.37,81.41,15360.0,63.883,63.8908,63.8437,63.8751,15360.0
2017-09-29 12:05:00,81.42,81.45,81.39,81.45,15565.0,63.883,63.9065,63.8594,63.9065,15565.0
2017-09-29 12:10:00,81.44,81.48,81.41,81.45,17714.0,63.8987,63.93,63.8751,63.9065,17714.0
2017-09-29 12:15:00,81.44,81.46,81.34,81.36,17914.0,63.8987,63.9143,63.8202,63.8359,17914.0
2017-09-29 12:20:00,81.36,81.46,81.34,81.45,25220.0,63.8359,63.9143,63.8202,63.9065,25220.0
2017-09-29 12:25:00,81.44,81.46,81.4,81.44,21430.0,63.8987,63.9143,63.8673,63.8987,21430.0
2017-09-29 12:30:00,81.43,81.43,81.37,81.38,8903.0,63.8908,63.8908,63.8437,63.8516,8903.0
2017-09-29 12:35:00,81.38,81.49,81.37,81.46,35482.0,63.8516,63.9379,63.8437,63.9143,35482.0
2017-09-29 12:40:00,81.46,81.52,81.43,81.47,24932.0,63.9143,63.9614,63.8908,63.9222,24932.0
2017-09-29 12:45:00,81.46,81.46,81.41,81.41,16039.0,63.9143,63.9143,63.8751,63.8751,16039.0
2017-09-29 12:50:00,81.42,81.45,81.32,81.42,29170.0,63.883,63.9065,63.8045,63.883,29170.0
2017-09-29 12:55:00,81.4,81.45,81.34,81.34,19505.0,63.8673,63.9065,63.8202,63.8202,19505.0
2017-09-29 13:00:00,81.35,81.37,81.23,81.35,105753.0,63.828,63.8437,63.7339,63.828,105753.0
2017-09-29 13:05:00,81.35,81.4,81.31,81.34,57482.0,63.828,63.8673,63.7967,63.8202,57482.0
2017-09-29 13:10:00,81.34,81.4,81.31,81.33,24219.0,63.8202,63.8673,63.7967,63.8123,24219.0
2017-09-29 13:15:00,81.33,81.37,81.27,81.35,37337.0,63.8123,63.8437,63.7653,63.828,37337.0
2017-09-29 13:20:00,81.36,81.38,81.29,81.35,21961.0,63.8359,63.8516,63.781,63.828,21961.0
2017-09-29 13:25:00,81.35,81.35,81.27,81.33,43733.0,63.828,63.828,63.7653,63.8123,43733.0
2017-09-29 13:30:00,81.33,81.41,81.33,81.38,23536.0,63.8123,63.8751,63.8123,63.8516,23536.0
2017-09-29 13:35:00,81.38,81.41,81.35,81.38,31228.0,63.8516,63.8751,63.828,63.8516,31228.0
2017-09-29 13:40:00,81.37,81.4,81.29,81.3,20579.0,63.8437,63.8673,63.781,63.7888,20579.0
2017-09-29 13:45:00,81.3,81.36,81.3,81.32,31387.0,63.7888,63.8359,63.7888,63.8045,31387.0
2017-09-29 13:50:00,81.32,81.32,81.14,81.19,39561.0,63.8045,63.8045,63.6633,63.7025,39561.0
2017-09-29 13:55:00,81.17,81.21,81.12,81.15,35019.0,63.6868,63.7182,63.6476,63.6711,35019.0
2017-09-29 14:00:00,81.16,81.3,81.15,81.25,46197.0,63.679,63.7888,63.6711,63.7496,46197.0
2017-09-29 14:05:00,81.26,81.33,81.24,81.31,43206.0,63.7574,63.8123,63.7417,63.7967,43206.0
2017-09-29 14:10:00,81.31,81.37,81.26,81.27,28117.0,63.7967,63.8437,63.7574,63.7653,28117.0
2017-09-29 14:15:00,81.26,81.38,81.25,81.34,32977.0,63.7574,63.8516,63.7496,63.8202,32977.0
2017-09-29 14:20:00,81.35,81.35,81.26,81.3,27220.0,63.828,63.828,63.7574,63.7888,27220.0
2017-09-29 14:25:00,81.31,81.36,81.28,81.34,35235.0,63.7967,63.8359,63.7731,63.8202,35235.0
2017-09-29 14:30:00,81.35,81.47,81.34,81.47,32963.0,63.828,63.9222,63.8202,63.9222,32963.0
2017-09-29 14:35:00,81.45,81.53,81.44,81.52,39284.0,63.9065,63.9693,63.8987,63.9614,39284.0
2017-09-29 14:40:00,81.5,81.54,81.42,81.45,32419.0,63.9457,63.9771,63.883,63.9065,32419.0
2017-09-29 14:45:00,81.45,81.53,81.45,81.52,25855.0,63.9065,63.9693,63.9065,63.9614,25855.0
2017-09-29 14:50:00,81.52,81.53,81.46,81.48,28939.0,63.9614,63.9693,63.9143,63.93,28939.0
2017-09-29 14:55:00,81.48,81.51,81.46,81.5,23658.0,63.93,63.9536,63.9143,63.9457,23658.0
2017-09-29 15:00:00,81.5,81.68,81.48,81.53,109125.0,63.9457,64.087,63.93,63.9693,109125.0
2017-09-29 15:05:00,81.52,81.56,81.46,81.52,47050.0,63.9614,63.9928,63.9143,63.9614,47050.0
2017-09-29 15:10:00,81.52,81.56,81.45,81.48,64703.0,63.9614,63.9928,63.9065,63.93,64703.0
2017-09-29 15:15:00,81.47,81.49,81.4,81.41,41363.0,63.9222,63.9379,63.8673,63.8751,41363.0
2017-09-29 15:20:00,81.4,81.46,81.4,81.41,44679.0,63.8673,63.9143,63.8673,63.8751,44679.0
2017-09-29 15:25:00,81.41,81.49,81.41,81.45,59894.0,63.8751,63.9379,63.8751,63.9065,59894.0
2017-09-29 15:30:00,81.44,81.47,81.33,81.36,76093.0,63.8987,63.9222,63.8123,63.8359,76093.0
2017-09-29 15:35:00,81.37,81.4,81.31,81.34,53994.0,63.8437,63.8673,63.7967,63.8202,53994.0
2017-09-29 15:40:00,81.34,81.39,81.3,81.38,76532.0,63.8202,63.8594,63.7888,63.8516,76532.0
2017-09-29 15:45:00,81.39,81.39,81.3,81.31,66098.0,63.8594,63.8594,63.7888,63.7967,66098.0
2017-09-29 15:50:00,81.31,81.34,81.27,81.29,104618.0,63.7967,63.8202,63.7653,63.781,104618.0
2017-09-29 15:55:00,81.29,81.34,81.23,81.31,190579.0,63.781,63.8202,63.7339,63.7967,190579.0
2017-10-02 09:30:00,81.35,81.48,81.11,81.38,71897.0,63.828,63.93,63.6397,63.8516,71897.0
2017-10-02 09:35:00,81.38,81.41,81.13,81.31,34404.0,63.8516,63.8751,63.6554,63.7967,34404.0
2017-10-02 09:40:00,81.32,81.44,81.25,81.38,33492.0,63.8045,63.8987,63.7496,63.8516,33492.0
2017-10-02 09:45:00,81.37,81.56,81.37,81.52,55878.0,63.8437,63.9928,63.8437,63.9614,55878.0
2017-10-02 09:50:00,81.51,81.61,81.44,81.45,130807.0,63.9536,64.032,63.8987,63.9065,130807.0
2017-10-02 09:55:00,81.46,81.51,81.3,81.32,50213.0,63.9143,63.9536,63.7888,63.8045,50213.0
2017-10-02 10:00:00,81.35,81.46,81.17,81.24,58125.0,63.828,63.9143,63.6868,63.7417,58125.0
2017-10-02 10:05:00,81.26,81.39,81.22,81.34,70162.0,63.7574,63.8594,63.726,63.8202,70162.0
2017-10-02 10:10:00,81.33,81.35,81.02,81.06,50931.0,63.8123,63.828,63.5691,63.6005,50931.0
2017-10-02 10:15:00,81.06,81.19,81.04,81.05,30763.0,63.6005,63.7025,63.5848,63.5927,30763.0
2017-10-02 10:20:00,81.05,81.07,80.94,81.06,73358.0,63.5927,63.6083,63.5063,63.6005,73358.0
2017-10-02 10:25:00,81.05,81.05,80.87,80.87,22718.0,63.5927,63.5927,63.4514,63.4514,22718.0
2017-10-02 10:30:00,80.86,80.99,80.85,80.89,34415.0,63.4436,63.5456,63.4357,63.4671,34415.0
2017-10-02 10:35:00,80.88,81.02,80.85,80.87,28795.0,63.4593,63.5691,63.4357,63.4514,28795.0
2017-10-02 10:40:00,80.85,81.06,80.85,81.03,69542.0,63.4357,63.6005,63.4357,63.577,69542.0
2017-10-02 10:45:00,81.04,81.09,81.0,81.05,49640.0,63.5848,63.624,63.5534,63.5927,49640.0
2017-10-02 10:50:00,81.05,81.06,80.99,81.0,74433.0,63.5927,63.6005,63.5456,63.5534,74433.0
2017-10-02 10:55:00,81.0,81.0,80.86,80.94,34547.0,63.5534,63.5534,63.4436,63.5063,34547.0
2017-10-02 11:00:00,80.94,81.01,80.9,80.9,24597.0,63.5063,63.5613,63.475,63.475,24597.0
2017-10-02 11:05:00,80.9,80.92,80.8,80.81,37417.0,63.475,63.4907,63.3965,63.4044,37417.0
2017-10-02 11:10:00,80.81,80.95,80.8,80.83,25000.0,63.4044,63.5142,63.3965,63.42,25000.0
2017-10-02 11:15:00,80.83,80.84,80.76,80.83,25435.0,63.42,63.4279,63.3651,63.42,25435.0
2017-10-02 11:20:00,80.83,80.85,80.78,80.85,57744.0,63.42,63.4357,63.3808,63.4357,57744.0
2017-10-02 11:25:00,80.85,80.85,80.75,80.77,29416.0,63.4357,63.4357,63.3573,63.373,29416.0
2017-10-02 11:30:00,80.77,80.9,80.76,80.88,48392.0,63.373,63.475,63.3651,63.4593,48392.0
2017-10-02 11:35:00,80.88,80.96,80.87,80.93,47023.0,63.4593,63.522,63.4514,63.4985,47023.0
2017-10-02 11:40:00,80.94,80.96,80.85,80.86,22087.0,63.5063,63.522,63.4357,63.4436,22087.0
2017-10-02 11:45:00,80.87,80.9,80.85,80.88,24367.0,63.4514,63.475,63.4357,63.4593,24367.0
2017-10-02 11:50:00,80.88,80.91,80.79,80.79,64879.0,63.4593,63.4828,63.3887,63.3887,64879.0
2017-10-02 11:55:00,80.78,80.83,80.73,80.79,32267.0,63.3808,63.42,63.3416,63.3887,32267.0
2017-10-02 12:00:00,80.78,80.9,80.77,80.84,38977.0,63.3808,63.475,63.373,63.4279,38977.0
2017-10-02 12:05:00,80.83,80.83,80.68,80.69,72932.0,63.42,63.42,63.3024,63.3102,72932.0
2017-10-02 12:10:00,80.69,80.74,80.6,80.68,30189.0,63.3102,63.3494,63.2396,63.3024,30189.0
2017-10-02 12:15:00,80.69,80.75,80.66,80.72,43356.0,63.3102,63.3573,63.2867,63.3337,43356.0
2017-10-02 12:20:00,80.71,80.72,80.64,80.66,32223.0,63.3259,63.3337,63.271,63.2867,32223.0
2017-10-02 12:25:00,80.66,80.7,80.62,80.7,19568.0,63.2867,63.318,63.2553,63.318,19568.0
2017-10-02 12:30:00,80.71,80.75,80.69,80.74,25968.0,63.3259,63.3573,63.3102,63.3494,25968.0
2017-10-02 12:35:00,80.73,80.75,80.69,80.7,46011.0,63.3416,63.3573,63.3102,63.318,46011.0
2017-10-02 12:40:00,80.7,80.75,80.69,80.75,22694.0,63.318,63.3573,63.3102,63.3573,22694.0
2017-10-02 12:45:00,80.75,80.88,80.74,80.87,27015.0,63.3573,63.4593,63.3494,63.4514,27015.0
2017-10-02 12:50:00,80.88,80.88,80.81,80.81,18908.0,63.4593,63.4593,63.4044,63.4044,18908.0
2017-10-02 12:55:00,80.82,80.84,80.79,80.81,21147.0,63.4122,63.4279,63.3887,63.4044,21147.0
2017-10-02 13:00:00,80.8,80.85,80.79,80.83,35839.0,63.3965,63.4357,63.3887,63.42,35839.0
2017-10-02 13:05:00,80.84,80.88,80.84,80.88,17454.0,63.4279,63.4593,63.4279,63.4593,17454.0
2017-10-02 13:10:00,80.88,80.91,80.85,80.91,17325.0,63.4593,63.4828,63.4357,63.4828,17325.0
2017-10-02 13:15:00,80.9,80.93,80.86,80.92,27611.0,63.475,63.4985,63.4436,63.4907,27611.0
2017-10-02 13:20:00,80.92,80.93,80.89,80.93,17056.0,63.4907,63.4985,63.4671,63.4985,17056.0
2017-10-02 13:25:00,80.93,80.98,80.92,80.96,27984.0,63.4985,63.5377,63.4907,63.522,27984.0
2017-10-02 13:30:00,80.96,80.97,80.81,80.81,40111.0,63.522,63.5299,63.4044,63.4044,40111.0
2017-10-02 13:35:00,80.8,80.81,80.73,80.73,32396.0,63.3965,63.4044,63.3416,63.3416,32396.0
2017-10-02 13:40:00,80.73,80.8,80.73,80.78,18819.0,63.3416,63.3965,63.3416,63.3808,18819.0
2017-10-02 13:45:00,80.77,80.79,80.74,80.77,23671.0,63.373,63.3887,63.3494,63.373,23671.0
2017-10-02 13:50:00,80.76,80.81,80.75,80.8,56783.0,63.3651,63.4044,63.3573,63.3965,56783.0
2017-10-02 13:55:00,80.8,80.81,80.77,80.78,32472.0,63.3965,63.4044,63.373,63.3808,32472.0
2017-10-02 14:00:00,80.79,80.84,80.77,80.78,56768.0,63.3887,63.4279,63.373,63.3808,56768.0
2017-10-02 14:05:00,80.78,80.88,80.77,80.87,27798.0,63.3808,63.4593,63.373,63.4514,27798.0
2017-10-02 14:10:00,80.88,80.91,80.84,80.91,34023.0,63.4593,63.4828,63.4279,63.4828,34023.0
2017-10-02 14:15:00,80.91,80.95,80.89,80.92,21141.0,63.4828,63.5142,63.4671,63.4907,21141.0
2017-10-02 14:20:00,80.92,80.95,80.91,80.95,20523.0,63.4907,63.5142,63.4828,63.5142,20523.0
2017-10-02 14:25:00,80.94,80.97,80.93,80.97,28440.0,63.5063,63.5299,63.4985,63.5299,28440.0
2017-10-02 14:30:00,80.95,80.98,80.9,80.98,48763.0,63.5142,63.5377,63.475,63.5377,48763.0
2017-10-02 14:35:00,80.98,81.0,80.92,80.93,35546.0,63.5377,63.5534,63.4907,63.4985,35546.0
2017-10-02 14:40:00,80.92,80.95,80.91,80.92,24616.0,63.4907,63.5142,63.4828,63.4907,24616.0
2017-10-02 14:45:00,80.92,80.92,80.86,80.89,22971.0,63.4907,63.4907,63.4436,63.4671,22971.0
2017-10-02 14:50:00,80.89,80.93,80.89,80.92,26530.0,63.4671,63.4985,63.4671,63.4907,26530.0
2017-10-02 14:55:00,80.94,80.97,80.93,80.96,21519.0,63.5063,63.5299,63.4985,63.522,21519.0
2017-10-02 15:00:00,80.96,80.97,80.89,80.9,38250.0,63.522,63.5299,63.4671,63.475,38250.0
2017-10-02 15:05:00,80.9,81.03,80.89,81.02,36192.0,63.475,63.577,63.4671,63.5691,36192.0
2017-10-02 15:10:00,81.02,81.03,80.97,80.98,32272.0,63.5691,63.577,63.5299,63.5377,32272.0
2017-10-02 15:15:00,80.97,81.04,80.97,81.02,45027.0,63.5299,63.5848,63.5299,63.5691,45027.0
2017-10-02 15:20:00,81.02,81.02,80.93,80.96,104307.0,63.5691,63.5691,63.4985,63.522,104307.0
2017-10-02 15:25:00,80.95,81.02,80.94,80.98,55743.0,63.5142,63.5691,63.5063,63.5377,55743.0
2017-10-02 15:30:00,80.98,81.02,80.96,80.99,62760.0,63.5377,63.5691,63.522,63.5456,62760.0
2017-10-02 15:35:00,80.98,81.01,80.92,80.96,90779.0,63.5377,63.5613,63.4907,63.522,90779.0
2017-10-02 15:40:00,80.95,80.97,80.9,80.91,101064.0,63.5142,63.5299,63.475,63.4828,101064.0
2017-10-02 15:45:00,80.9,80.93,80.81,80.81,121116.0,63.475,63.4985,63.4044,63.4044,121116.0
2017-10-02 15:50:00,80.82,80.84,80.71,80.73,134484.0,63.4122,63.4279,63.3259,63.3416,134484.0
2017-10-02 15:55:00,80.74,80.78,80.66,80.78,190126.0,63.3494,63.3808,63.2867,63.3808,190126.0
2017-10-03 09:30:00,80.52,80.74,80.52,80.6,248159.0,63.1768,63.3494,63.1768,63.2396,248159.0
2017-10-03 09:35:00,80.63,80.93,80.61,80.65,49721.0,63.2631,63.4985,63.2474,63.2788,49721.0
2017-10-03 09:40:00,80.66,80.76,80.59,80.66,159803.0,63.2867,63.3651,63.2317,63.2867,159803.0
2017-10-03 09:45:00,80.67,80.76,80.59,80.7,97475.0,63.2945,63.3651,63.2317,63.318,97475.0
2017-10-03 09:50:00,80.7,81.0,80.65,80.99,142166.0,63.318,63.5534,63.2788,63.5456,142166.0
2017-10-03 09:55:00,80.99,81.23,80.89,81.16,101466.0,63.5456,63.7339,63.4671,63.679,101466.0
2017-10-03 10:00:00,81.16,81.18,80.97,81.0,79156.0,63.679,63.6947,63.5299,63.5534,79156.0
2017-10-03 10:05:00,80.99,81.16,80.98,81.09,80342.0,63.5456,63.679,63.5377,63.624,80342.0
2017-10-03 10:10:00,81.1,81.11,80.92,80.95,109131.0,63.6319,63.6397,63.4907,63.5142,109131.0
2017-10-03 10:15:00,80.95,81.0,80.91,80.93,71724.0,63.5142,63.5534,63.4828,63.4985,71724.0
2017-10-03 10:20:00,80.93,81.07,80.92,80.96,93541.0,63.4985,63.6083,63.4907,63.522,93541.0
2017-10-03 10:25:00,80.96,81.03,80.93,81.0,53154.0,63.522,63.577,63.4985,63.5534,53154.0
2017-10-03 10:30:00,80.99,81.12,80.98,81.01,95732.0,63.5456,63.6476,63.5377,63.5613,95732.0
2017-10-03 10:35:00,81.01,81.14,81.01,81.09,54577.0,63.5613,63.6633,63.5613,63.624,54577.0
2017-10-03 10:40:00,81.09,81.29,81.08,81.29,53093.0,63.624,63.781,63.6162,63.781,53093.0
2017-10-03 10:45:00,81.29,81.31,81.23,81.28,60409.0,63.781,63.7967,63.7339,63.7731,60409.0
2017-10-03 10:50:00,81.27,81.27,81.13,81.2,99503.0,63.7653,63.7653,63.6554,63.7103,99503.0
2017-10-03 10:55:00,81.2,81.22,81.05,81.06,85841.0,63.7103,63.726,63.5927,63.6005,85841.0
2017-10-03 11:00:00,81.07,81.21,80.94,81.17,88025.0,63.6083,63.7182,63.5063,63.6868,88025.0
2017-10-03 11:05:00,81.17,81.2,81.09,81.16,60966.0,63.6868,63.7103,63.624,63.679,60966.0
2017-10-03 11:10:00,81.16,81.28,81.16,81.24,41931.0,63.679,63.7731,63.679,63.7417,41931.0
2017-10-03 11:15:00,81.23,81.24,81.06,81.11,55960.0,63.7339,63.7417,63.6005,63.6397,55960.0
2017-10-03 11:20:00,81.11,81.12,81.05,81.11,59224.0,63.6397,63.6476,63.5927,63.6397,59224.0
2017-10-03 11:25:00,81.11,81.17,81.05,81.11,49025.0,63.6397,63.6868,63.5927,63.6397,49025.0
2017-10-03 11:30:00,81.11,81.13,81.06,81.11,41662.0,63.6397,63.6554,63.6005,63.6397,41662.0
2017-10-03 11:35:00,81.11,81.12,81.04,81.06,50449.0,63.6397,63.6476,63.5848,63.6005,50449.0
2017-10-03 11:40:00,81.06,81.14,81.03,81.07,52708.0,63.6005,63.6633,63.577,63.6083,52708.0
2017-10-03 11:45:00,81.08,81.11,81.01,81.08,92831.0,63.6162,63.6397,63.5613,63.6162,92831.0
2017-10-03 11:50:00,81.09,81.12,81.03,81.12,49733.0,63.624,63.6476,63.577,63.6476,49733.0
2017-10-03 11:55:00,81.13,81.22,81.03,81.22,67503.0,63.6554,63.726,63.577,63.726,67503.0
2017-10-03 12:00:00,81.22,81.23,81.14,81.19,54505.0,63.726,63.7339,63.6633,63.7025,54505.0
2017-10-03 12:05:00,81.2,81.21,81.08,81.14,60761.0,63.7103,63.7182,63.6162,63.6633,60761.0
2017-10-03 12:10:00,81.14,81.15,81.0,81.04,49336.0,63.6633,63.6711,63.5534,63.5848,49336.0
2017-10-03 12:15:00,81.05,81.05,80.9,80.92,59101.0,63.5927,63.5927,63.475,63.4907,59101.0
2017-10-03 12:20:00,80.92,80.97,80.85,80.89,50286.0,63.4907,63.5299,63.4357,63.4671,50286.0
2017-10-03 12:25:00,80.89,80.93,80.85,80.9,84016.0,63.4671,63.4985,63.4357,63.475,84016.0
2017-10-03 12:30:00,80.9,80.91,80.86,80.88,68545.0,63.475,63.4828,63.4436,63.4593,68545.0
2017-10-03 12:35:00,80.88,80.89,80.79,80.81,88145.0,63.4593,63.4671,63.3887,63.4044,88145.0
2017-10-03 12:40:00,80.82,80.93,80.8,80.86,67470.0,63.4122,63.4985,63.3965,63.4436,67470.0
2017-10-03 12:45:00,80.86,80.94,80.85,80.9,43466.0,63.4436,63.5063,63.4357,63.475,43466.0
2017-10-03 12:50:00,80.9,80.92,80.84,80.84,33484.0,63.475,63.4907,63.4279,63.4279,33484.0
2017-10-03 12:55:00,80.85,80.91,80.81,80.91,50675.0,63.4357,63.4828,63.4044,63.4828,50675.0
2017-10-03 13:00:00,80.91,80.92,80.81,80.82,34103.0,63.4828,63.4907,63.4044,63.4122,34103.0
2017-10-03 13:05:00,80.81,80.86,80.8,80.86,29909.0,63.4044,63.4436,63.3965,63.4436,29909.0
2017-10-03 13:10:00,80.86,80.89,80.84,80.86,21612.0,63.4436,63.4671,63.4279,63.4436,21612.0
2017-10-03 13:15:00,80.87,80.89,80.81,80.89,35032.0,63.4514,63.4671,63.4044,63.4671,35032.0
2017-10-03 13:20:00,80.89,80.92,80.81,80.9,44848.0,63.4671,63.4907,63.4044,63.475,44848.0
2017-10-03 13:25:00,80.9,80.94,80.81,80.82,31492.0,63.475,63.5063,63.4044,63.4122,31492.0
2017-10-03 13:30:00,80.81,80.83,80.76,80.8,45966.0,63.4044,63.42,63.3651,63.3965,45966.0
2017-10-03 13:35:00,80.8,80.86,80.78,80.81,32884.0,63.3965,63.4436,63.3808,63.4044,32884.0
2017-10-03 13:40:00,80.8,80.85,80.78,80.82,34333.0,63.3965,63.4357,63.3808,63.4122,34333.0
2017-10-03 13:45:00,80.81,80.98,80.81,80.98,34613.0,63.4044,63.5377,63.4044,63.5377,34613.0
2017-10-03 13:50:00,80.97,81.0,80.93,80.97,33562.0,63.5299,63.5534,63.4985,63.5299,33562.0
2017-10-03 13:55:00,80.96,81.03,80.96,80.97,27156.0,63.522,63.577,63.522,63.5299,27156.0
2017-10-03 14:00:00,80.97,81.02,80.95,80.99,39729.0,63.5299,63.5691,63.5142,63.5456,39729.0
2017-10-03 14:05:00,80.99,81.01,80.92,80.93,56962.0,63.5456,63.5613,63.4907,63.4985,56962.0
2017-10-03 14:10:00,80.94,81.0,80.93,80.97,25445.0,63.5063,63.5534,63.4985,63.5299,25445.0
2017-10-03 14:15:00,80.97,81.0,80.91,80.95,46250.0,63.5299,63.5534,63.4828,63.5142,46250.0
2017-10-03 14:20:00,80.96,80.97,80.9,80.93,35219.0,63.522,63.5299,63.475,63.4985,35219.0
2017-10-03 14:25:00,80.93,80.98,80.92,80.94,53782.0,63.4985,63.5377,63.4907,63.5063,53782.0
2017-10-03 14:30:00,80.95,81.01,80.93,80.95,40975.0,63.5142,63.5613,63.4985,63.5142,40975.0
2017-10-03 14:35:00,80.94,80.95,80.78,80.92,95689.0,63.5063,63.5142,63.3808,63.4907,95689.0
2017-10-03 14:40:00,80.91,80.96,80.87,80.94,60150.0,63.4828,63.522,63.4514,63.5063,60150.0
2017-10-03 14:45:00,80.95,80.96,80.85,80.86,36320.0,63.5142,63.522,63.4357,63.4436,36320.0
2017-10-03 14:50:00,80.85,80.96,80.85,80.91,51272.0,63.4357,63.522,63.4357,63.4828,51272.0
2017-10-03 14:55:00,80.91,80.96,80.89,80.93,41160.0,63.4828,63.522,63.4671,63.4985,41160.0
2017-10-03 15:00:00,80.94,80.95,80.87,80.9,51802.0,63.5063,63.5142,63.4514,63.475,51802.0
2017-10-03 15:05:00,80.9,80.96,80.89,80.94,85648.0,63.475,63.522,63.4671,63.5063,85648.0
2017-10-03 15:10:00,80.95,80.95,80.9,80.91,75108.0,63.5142,63.5142,63.475,63.4828,75108.0
2017-10-03 15:15:00,80.92,80.99,80.9,80.98,66362.0,63.4907,63.5456,63.475,63.5377,66362.0
2017-10-03 15:20:00,80.98,81.01,80.94,80.96,91202.0,63.5377,63.5613,63.5063,63.522,91202.0
2017-10-03 15:25:00,80.97,81.11,80.95,81.09,363181.0,63.5299,63.6397,63.5142,63.624,363181.0
2017-10-03 15:30:00,81.1,81.1,80.94,80.97,95212.0,63.6319,63.6319,63.5063,63.5299,95212.0
2017-10-03 15:35:00,80.98,81.02,80.95,80.98,80534.0,63.5377,63.5691,63.5142,63.5377,80534.0
2017-10-03 15:40:00,80.98,80.99,80.84,80.94,100666.0,63.5377,63.5456,63.4279,63.5063,100666.0
2017-10-03 15:45:00,80.94,80.96,80.87,80.95,115038.0,63.5063,63.522,63.4514,63.5142,115038.0
2017-10-03 15:50:00,80.95,80.99,80.91,80.96,110052.0,63.5142,63.5456,63.4828,63.522,110052.0
2017-10-03 15:55:00,80.95,80.96,80.88,80.92,230788.0,63.5142,63.522,63.4593,63.4907,230788.0
2017-10-04 09:30:00,80.9,80.91,80.66,80.79,110636.0,63.475,63.4828,63.2867,63.3887,110636.0
2017-10-04 09:35:00,80.8,80.9,80.73,80.9,44234.0,63.3965,63.475,63.3416,63.475,44234.0
2017-10-04 09:40:00,80.9,80.96,80.75,80.93,44193.0,63.475,63.522,63.3573,63.4985,44193.0
2017-10-04 09:45:00,80.95,80.95,80.82,80.91,41386.0,63.5142,63.5142,63.4122,63.4828,41386.0
2017-10-04 09:50:00,80.91,80.95,80.8,80.85,25321.0,63.4828,63.5142,63.3965,63.4357,25321.0
2017-10-04 09:55:00,80.84,80.91,80.82,80.9,22262.0,63.4279,63.4828,63.4122,63.475,22262.0
2017-10-04 10:00:00,80.89,80.94,80.8,80.82,42973.0,63.4671,63.5063,63.3965,63.4122,42973.0
2017-10-04 10:05:00,80.8,80.85,80.76,80.84,25337.0,63.3965,63.4357,63.3651,63.4279,25337.0
2017-10-04 10:10:00,80.84,80.87,80.77,80.83,26268.0,63.4279,63.4514,63.373,63.42,26268.0
2017-10-04 10:15:00,80.84,80.86,80.68,80.71,27475.0,63.4279,63.4436,63.3024,63.3259,27475.0
2017-10-04 10:20:00,80.72,80.81,80.7,80.8,17642.0,63.3337,63.4044,63.318,63.3965,17642.0
2017-10-04 10:25:00,80.8,80.81,80.6,80.68,115885.0,63.3965,63.4044,63.2396,63.3024,115885.0
2017-10-04 10:30:00,80.68,80.71,80.53,80.53,64971.0,63.3024,63.3259,63.1847,63.1847,64971.0
2017-10-04 10:35:00,80.56,80.6,80.39,80.41,68517.0,63.2082,63.2396,63.0748,63.0905,68517.0
2017-10-04 10:40:00,80.41,80.42,80.23,80.3,102204.0,63.0905,63.0984,62.9493,63.0042,102204.0
2017-10-04 10:45:00,80.3,80.31,80.22,80.27,40678.0,63.0042,63.012,62.9414,62.9807,40678.0
2017-10-04 10:50:00,80.27,80.45,80.21,80.4,30914.0,62.9807,63.1219,62.9336,63.0827,30914.0
2017-10-04 10:55:00,80.38,80.45,80.13,80.15,52090.0,63.067,63.1219,62.8708,62.8865,52090.0
2017-10-04 11:00:00,80.13,80.27,80.13,80.24,46915.0,62.8708,62.9807,62.8708,62.9571,46915.0
2017-10-04 11:05:00,80.24,80.25,80.12,80.25,81849.0,62.9571,62.965,62.863,62.965,81849.0
2017-10-04 11:10:00,80.25,80.39,80.23,80.39,45144.0,62.965,63.0748,62.9493,63.0748,45144.0
2017-10-04 11:15:00,80.37,80.5,80.37,80.46,55020.0,63.0591,63.1611,63.0591,63.1297,55020.0
2017-10-04 11:20:00,80.47,80.49,80.33,80.38,23946.0,63.1376,63.1533,63.0277,63.067,23946.0
2017-10-04 11:25:00,80.39,80.47,80.34,80.38,18258.0,63.0748,63.1376,63.0356,63.067,18258.0
2017-10-04 11:30:00,80.39,80.39,80.28,80.31,20767.0,63.0748,63.0748,62.9885,63.012,20767.0
2017-10-04 11:35:00,80.31,80.37,80.26,80.33,19124.0,63.012,63.0591,62.9728,63.0277,19124.0
2017-10-04 11:40:00,80.33,80.35,80.23,80.3,19361.0,63.0277,63.0434,62.9493,63.0042,19361.0
2017-10-04 11:45:00,80.3,80.43,80.28,80.38,24025.0,63.0042,63.1062,62.9885,63.067,24025.0
2017-10-04 11:50:00,80.4,80.41,80.31,80.36,60299.0,63.0827,63.0905,63.012,63.0513,60299.0
2017-10-04 11:55:00,80.36,80.39,80.32,80.36,27215.0,63.0513,63.0748,63.0199,63.0513,27215.0
2017-10-04 12:00:00,80.37,80.39,80.31,80.34,27280.0,63.0591,63.0748,63.012,63.0356,27280.0
2017-10-04 12:05:00,80.34,80.37,80.27,80.29,19227.0,63.0356,63.0591,62.9807,62.9964,19227.0
2017-10-04 12:10:00,80.29,80.31,80.25,80.3,25507.0,62.9964,63.012,62.965,63.0042,25507.0
2017-10-04 12:15:00,80.3,80.3,80.15,80.19,58637.0,63.0042,63.0042,62.8865,62.9179,58637.0
2017-10-04 12:20:00,80.2,80.33,80.2,80.32,25135.0,62.9257,63.0277,62.9257,63.0199,25135.0
2017-10-04 12:25:00,80.32,80.33,80.26,80.33,23697.0,63.0199,63.0277,62.9728,63.0277,23697.0
2017-10-04 12:30:00,80.32,80.37,80.3,80.3,14957.0,63.0199,63.0591,63.0042,63.0042,14957.0
2017-10-04 12:35:00,80.33,80.34,80.24,80.26,19841.0,63.0277,63.0356,62.9571,62.9728,19841.0
2017-10-04 12:40:00,80.25,80.27,80.23,80.25,15912.0,62.965,62.9807,62.9493,62.965,15912.0
2017-10-04 12:45:00,80.25,80.26,80.22,80.24,15555.0,62.965,62.9728,62.9414,62.9571,15555.0
2017-10-04 12:50:00,80.23,80.3,80.22,80.23,17303.0,62.9493,63.0042,62.9414,62.9493,17303.0
2017-10-04 12:55:00,80.22,80.28,80.21,80.28,15936.0,62.9414,62.9885,62.9336,62.9885,15936.0
2017-10-04 13:00:00,80.28,80.32,80.27,80.29,17906.0,62.9885,63.0199,62.9807,62.9964,17906.0
2017-10-04 13:05:00,80.3,80.32,80.27,80.28,18827.0,63.0042,63.0199,62.9807,62.9885,18827.0
2017-10-04 13:10:00,80.28,80.35,80.28,80.34,23250.0,62.9885,63.0434,62.9885,63.0356,23250.0
2017-10-04 13:15:00,80.34,80.35,80.21,80.21,29851.0,63.0356,63.0434,62.9336,62.9336,29851.0
2017-10-04 13:20:00,80.21,80.22,80.12,80.19,49251.0,62.9336,62.9414,62.863,62.9179,49251.0
2017-10-04 13:25:00,80.19,80.23,80.13,80.23,23212.0,62.9179,62.9493,62.8708,62.9493,23212.0
2017-10-04 13:30:00,80.22,80.3,80.2,80.2,42513.0,62.9414,63.0042,62.9257,62.9257,42513.0
2017-10-04 13:35:00,80.2,80.22,80.07,80.07,48710.0,62.9257,62.9414,62.8237,62.8237,48710.0
2017-10-04 13:40:00,80.08,80.13,80.08,80.13,27962.0,62.8316,62.8708,62.8316,62.8708,27962.0
2017-10-04 13:45:00,80.12,80.13,79.98,80.0,52002.0,62.863,62.8708,62.7531,62.7688,52002.0
2017-10-04 13:50:00,79.99,80.03,79.94,80.03,31689.0,62.761,62.7924,62.7217,62.7924,31689.0
2017-10-04 13:55:00,80.03,80.14,80.0,80.06,56744.0,62.7924,62.8787,62.7688,62.8159,56744.0
2017-10-04 14:00:00,80.07,80.2,80.03,80.03,37277.0,62.8237,62.9257,62.7924,62.7924,37277.0
2017-10-04 14:05:00,80.04,80.08,79.93,79.97,41034.0,62.8002,62.8316,62.7139,62.7453,41034.0
2017-10-04 14:10:00,79.98,80.18,79.97,80.09,39992.0,62.7531,62.91,62.7453,62.8394,39992.0
2017-10-04 14:15:00,80.11,80.13,80.0,80.05,51956.0,62.8551,62.8708,62.7688,62.808,51956.0
2017-10-04 14:20:00,80.06,80.14,80.06,80.14,35062.0,62.8159,62.8787,62.8159,62.8787,35062.0
2017-10-04 14:25:00,80.14,80.17,80.1,80.14,44490.0,62.8787,62.9022,62.8473,62.8787,44490.0
2017-10-04 14:30:00,80.14,80.23,80.08,80.23,28937.0,62.8787,62.9493,62.8316,62.9493,28937.0
2017-10-04 14:35:00,80.24,80.26,80.09,80.22,63765.0,62.9571,62.9728,62.8394,62.9414,63765.0
2017-10-04 14:40:00,80.23,80.25,80.17,80.24,29992.0,62.9493,62.965,62.9022,62.9571,29992.0
2017-10-04 14:45:00,80.24,80.25,80.15,80.23,28139.0,62.9571,62.965,62.8865,62.9493,28139.0
2017-10-04 14:50:00,80.23,80.24,80.17,80.2,23323.0,62.9493,62.9571,62.9022,62.9257,23323.0
2017-10-04 14:55:00,80.21,80.22,80.15,80.16,27643.0,62.9336,62.9414,62.8865,62.8944,27643.0
2017-10-04 15:00:00,80.15,80.2,80.15,80.18,36334.0,62.8865,62.9257,62.8865,62.91,36334.0
2017-10-04 15:05:00,80.17,80.22,80.16,80.21,34822.0,62.9022,62.9414,62.8944,62.9336,34822.0
2017-10-04 15:10:00,80.21,80.24,80.16,80.17,31665.0,62.9336,62.9571,62.8944,62.9022,31665.0
2017-10-04 15:15:00,80.16,80.17,80.03,80.09,63696.0,62.8944,62.9022,62.7924,62.8394,63696.0
2017-10-04 15:20:00,80.09,80.1,80.03,80.03,36765.0,62.8394,62.8473,62.7924,62.7924,36765.0
2017-10-04 15:25:00,80.03,80.07,79.98,80.03,42479.0,62.7924,62.8237,62.7531,62.7924,42479.0
2017-10-04 15:30:00,80.03,80.03,79.93,79.95,54227.0,62.7924,62.7924,62.7139,62.7296,54227.0
2017-10-04 15:35:00,79.95,79.98,79.93,79.96,60126.0,62.7296,62.7531,62.7139,62.7374,60126.0
2017-10-04 15:40:00,79.97,80.04,79.96,80.03,72369.0,62.7453,62.8002,62.7374,62.7924,72369.0
2017-10-04 15:45:00,80.03,80.04,79.94,79.97,93432.0,62.7924,62.8002,62.7217,62.7453,93432.0
2017-10-04 15:50:00,79.98,80.09,79.98,80.07,87602.0,62.7531,62.8394,62.7531,62.8237,87602.0
2017-10-04 15:55:00,80.06,80.11,80.01,80.08,205348.0,62.8159,62.8551,62.7767,62.8316,205348.0
2017-10-05 09:30:00,80.1,80.3,80.05,80.3,80198.0,62.8473,63.0042,62.808,63.0042,80198.0
2017-10-05 09:35:00,80.3,80.51,80.11,80.46,49638.0,63.0042,63.169,62.8551,63.1297,49638.0
2017-10-05 09:40:00,80.49,80.49,80.19,80.25,32386.0,63.1533,63.1533,62.9179,62.965,32386.0
2017-10-05 09:45:00,80.29,80.39,80.23,80.3,145408.0,62.9964,63.0748,62.9493,63.0042,145408.0
2017-10-05 09:50:00,80.29,80.45,80.29,80.34,97258.0,62.9964,63.1219,62.9964,63.0356,97258.0
2017-10-05 09:55:00,80.36,80.39,80.17,80.26,129391.0,63.0513,63.0748,62.9022,62.9728,129391.0
2017-10-05 10:00:00,80.28,80.4,80.27,80.4,81784.0,62.9885,63.0827,62.9807,63.0827,81784.0
2017-10-05 10:05:00,80.4,80.42,80.29,80.34,148928.0,63.0827,63.0984,62.9964,63.0356,148928.0
2017-10-05 10:10:00,80.34,80.4,80.34,80.38,54820.0,63.0356,63.0827,63.0356,63.067,54820.0
2017-10-05 10:15:00,80.39,80.41,80.38,80.4,76405.0,63.0748,63.0905,63.067,63.0827,76405.0
2017-10-05 10:20:00,80.4,80.45,80.39,80.41,62124.0,63.0827,63.1219,63.0748,63.0905,62124.0
2017-10-05 10:25:00,80.42,80.42,80.41,80.42,65400.0,63.0984,63.0984,63.0905,63.0984,65400.0
2017-10-05 10:30:00,80.42,80.42,80.38,80.4,43384.0,63.0984,63.0984,63.067,63.0827,43384.0
2017-10-05 10:35:00,80.4,80.41,80.36,80.37,68400.0,63.0827,63.0905,63.0513,63.0591,68400.0
2017-10-05 10:40:00,80.37,80.41,80.35,80.4,173755.0,63.0591,63.0905,63.0434,63.0827,173755.0
2017-10-05 10:45:00,80.4,80.43,80.39,80.41,69376.0,63.0827,63.1062,63.0748,63.0905,69376.0
2017-10-05 10:50:00,80.41,80.43,80.32,80.37,59755.0,63.0905,63.1062,63.0199,63.0591,59755.0
2017-10-05 10:55:00,80.36,80.4,80.36,80.39,24695.0,63.0513,63.0827,63.0513,63.0748,24695.0
2017-10-05 11:00:00,80.39,80.41,80.38,80.4,44047.0,63.0748,63.0905,63.067,63.0827,44047.0
2017-10-05 11:05:00,80.4,80.4,80.37,80.38,52654.0,63.0827,63.0827,63.0591,63.067,52654.0
2017-10-05 11:10:00,80.37,80.4,80.37,80.4,25158.0,63.0591,63.0827,63.0591,63.0827,25158.0
2017-10-05 11:15:00,80.4,80.43,80.38,80.4,54302.0,63.0827,63.1062,63.067,63.0827,54302.0
2017-10-05 11:20:00,80.4,80.4,80.39,80.39,31685.0,63.0827,63.0827,63.0748,63.0748,31685.0
2017-10-05 11:25:00,80.39,80.41,80.36,80.36,44449.0,63.0748,63.0905,63.0513,63.0513,44449.0
2017-10-05 11:30:00,80.37,80.41,80.36,80.41,24495.0,63.0591,63.0905,63.0513,63.0905,24495.0
2017-10-05 11:35:00,80.41,80.45,80.39,80.42,154405.0,63.0905,63.1219,63.0748,63.0984,154405.0
2017-10-05 11:40:00,80.43,80.45,80.42,80.45,42056.0,63.1062,63.1219,63.0984,63.1219,42056.0
2017-10-05 11:45:00,80.45,80.5,80.44,80.49,43647.0,63.1219,63.1611,63.114,63.1533,43647.0
2017-10-05 11:50:00,80.5,80.5,80.48,80.48,86219.0,63.1611,63.1611,63.1454,63.1454,86219.0
2017-10-05 11:55:00,80.48,80.51,80.47,80.5,60057.0,63.1454,63.169,63.1376,63.1611,60057.0
2017-10-05 12:00:00,80.5,80.52,80.44,80.48,92493.0,63.1611,63.1768,63.114,63.1454,92493.0
2017-10-05 12:05:00,80.48,80.62,80.47,80.61,136437.0,63.1454,63.2553,63.1376,63.2474,136437.0
2017-10-05 12:10:00,80.6,80.61,80.56,80.6,49861.0,63.2396,63.2474,63.2082,63.2396,49861.0
2017-10-05 12:15:00,80.6,80.61,80.54,80.59,38113.0,63.2396,63.2474,63.1925,63.2317,38113.0
2017-10-05 12:20:00,80.59,80.59,80.53,80.56,30999.0,63.2317,63.2317,63.1847,63.2082,30999.0
2017-10-05 12:25:00,80.56,80.57,80.49,80.5,32974.0,63.2082,63.216,63.1533,63.1611,32974.0
2017-10-05 12:30:00,80.5,80.53,80.44,80.5,36564.0,63.1611,63.1847,63.114,63.1611,36564.0
2017-10-05 12:35:00,80.5,80.5,80.42,80.49,33728.0,63.1611,63.1611,63.0984,63.1533,33728.0
2017-10-05 12:40:00,80.5,80.51,80.41,80.42,34445.0,63.1611,63.169,63.0905,63.0984,34445.0
2017-10-05 12:45:00,80.41,80.5,80.37,80.43,96951.0,63.0905,63.1611,63.0591,63.1062,96951.0
2017-10-05 12:50:00,80.43,80.47,80.39,80.41,25401.0,63.1062,63.1376,63.0748,63.0905,25401.0
2017-10-05 12:55:00,80.4,80.43,80.26,80.26,41785.0,63.0827,63.1062,62.9728,62.9728,41785.0
2017-10-05 13:00:00,80.26,80.41,80.25,80.36,40273.0,62.9728,63.0905,62.965,63.0513,40273.0
2017-10-05 13:05:00,80.37,80.4,80.34,80.34,27243.0,63.0591,63.0827,63.0356,63.0356,27243.0
2017-10-05 13:10:00,80.35,80.35,80.28,80.3,24992.0,63.0434,63.0434,62.9885,63.0042,24992.0
2017-10-05 13:15:00,80.3,80.33,80.28,80.29,34758.0,63.0042,63.0277,62.9885,62.9964,34758.0
2017-10-05 13:20:00,80.3,80.3,80.26,80.29,25008.0,63.0042,63.0042,62.9728,62.9964,25008.0
2017-10-05 13:25:00,80.29,80.39,80.28,80.39,184535.0,62.9964,63.0748,62.9885,63.0748,184535.0
2017-10-05 13:30:00,80.4,80.52,80.39,80.5,42193.0,63.0827,63.1768,63.0748,63.1611,42193.0
2017-10-05 13:35:00,80.5,80.55,80.49,80.55,22777.0,63.1611,63.2004,63.1533,63.2004,22777.0
2017-10-05 13:40:00,80.55,80.59,80.53,80.55,50722.0,63.2004,63.2317,63.1847,63.2004,50722.0
2017-10-05 13:45:00,80.55,80.6,80.54,80.55,41923.0,63.2004,63.2396,63.1925,63.2004,41923.0
2017-10-05 13:50:00,80.56,80.59,80.55,80.58,21347.0,63.2082,63.2317,63.2004,63.2239,21347.0
2017-10-05 13:55:00,80.58,80.59,80.5,80.5,26723.0,63.2239,63.2317,63.1611,63.1611,26723.0
2017-10-05 14:00:00,80.5,80.56,80.5,80.52,23698.0,63.1611,63.2082,63.1611,63.1768,23698.0
2017-10-05 14:05:00,80.53,80.56,80.53,80.55,22380.0,63.1847,63.2082,63.1847,63.2004,22380.0
2017-10-05 14:10:00,80.55,80.57,80.54,80.55,40467.0,63.2004,63.216,63.1925,63.2004,40467.0
2017-10-05 14:15:00,80.56,80.57,80.51,80.52,34282.0,63.2082,63.216,63.169,63.1768,34282.0
2017-10-05 14:20:00,80.53,80.55,80.52,80.55,23796.0,63.1847,63.2004,63.1768,63.2004,23796.0
2017-10-05 14:25:00,80.55,80.55,80.48,80.51,27771.0,63.2004,63.2004,63.1454,63.169,27771.0
2017-10-05 14:30:00,80.51,80.55,80.5,80.54,24222.0,63.169,63.2004,63.1611,63.1925,24222.0
2017-10-05 14:35:00,80.54,80.55,80.53,80.55,41707.0,63.1925,63.2004,63.1847,63.2004,41707.0
2017-10-05 14:40:00,80.54,80.65,80.54,80.61,46932.0,63.1925,63.2788,63.1925,63.2474,46932.0
2017-10-05 14:45:00,80.6,80.63,80.59,80.61,28452.0,63.2396,63.2631,63.2317,63.2474,28452.0
2017-10-05 14:50:00,80.61,80.62,80.58,80.59,29865.0,63.2474,63.2553,63.2239,63.2317,29865.0
2017-10-05 14:55:00,80.59,80.64,80.59,80.63,44734.0,63.2317,63.271,63.2317,63.2631,44734.0
2017-10-05 15:00:00,80.64,80.65,80.56,80.59,40906.0,63.271,63.2788,63.2082,63.2317,40906.0
2017-10-05 15:05:00,80.59,80.61,80.55,80.6,33916.0,63.2317,63.2474,63.2004,63.2396,33916.0
2017-10-05 15:10:00,80.59,80.62,80.59,80.61,54882.0,63.2317,63.2553,63.2317,63.2474,54882.0
2017-10-05 15:15:00,80.6,80.61,80.55,80.59,39440.0,63.2396,63.2474,63.2004,63.2317,39440.0
2017-10-05 15:20:00,80.59,80.63,80.58,80.62,55024.0,63.2317,63.2631,63.2239,63.2553,55024.0
2017-10-05 15:25:00,80.61,80.69,80.61,80.67,75187.0,63.2474,63.3102,63.2474,63.2945,75187.0
2017-10-05 15:30:00,80.67,80.7,80.66,80.7,58515.0,63.2945,63.318,63.2867,63.318,58515.0
2017-10-05 15:35:00,80.7,80.8,80.7,80.79,80430.0,63.318,63.3965,63.318,63.3887,80430.0
2017-10-05 15:40:00,80.79,80.95,80.78,80.94,79494.0,63.3887,63.5142,63.3808,63.5063,79494.0
2017-10-05 15:45:00,80.93,80.94,80.74,80.77,101688.0,63.4985,63.5063,63.3494,63.373,101688.0
2017-10-05 15:50:00,80.77,80.83,80.7,80.82,100988.0,63.373,63.42,63.318,63.4122,100988.0
2017-10-05 15:55:00,80.82,80.93,80.78,80.88,373295.0,63.4122,63.4985,63.3808,63.4593,373295.0
2017-10-06 09:30:00,80.39,80.47,79.91,79.92,115199.0,63.0748,63.1376,62.6982,62.706,115199.0
2017-10-06 09:35:00,79.95,80.19,79.85,80.01,47932.0,62.7296,62.9179,62.6511,62.7767,47932.0
2017-10-06 09:40:00,80.03,80.11,79.9,79.94,44018.0,62.7924,62.8551,62.6904,62.7217,44018.0
2017-10-06 09:45:00,79.94,80.21,79.93,80.2,30315.0,62.7217,62.9336,62.7139,62.9257,30315.0
2017-10-06 09:50:00,80.19,80.31,80.02,80.08,55409.0,62.9179,63.012,62.7845,62.8316,55409.0
2017-10-06 09:55:00,80.08,80.13,80.01,80.09,32479.0,62.8316,62.8708,62.7767,62.8394,32479.0
2017-10-06 10:00:00,80.08,80.11,80.0,80.04,47640.0,62.8316,62.8551,62.7688,62.8002,47640.0
2017-10-06 10:05:00,80.04,80.12,79.96,79.97,46266.0,62.8002,62.863,62.7374,62.7453,46266.0
2017-10-06 10:10:00,79.98,80.04,79.94,79.95,29564.0,62.7531,62.8002,62.7217,62.7296,29564.0
2017-10-06 10:15:00,79.96,80.01,79.94,79.97,22189.0,62.7374,62.7767,62.7217,62.7453,22189.0
2017-10-06 10:20:00,79.97,80.01,79.94,79.98,23782.0,62.7453,62.7767,62.7217,62.7531,23782.0
2017-10-06 10:25:00,79.97,80.0,79.88,80.0,32378.0,62.7453,62.7688,62.6747,62.7688,32378.0
2017-10-06 10:30:00,79.99,79.99,79.77,79.79,46023.0,62.761,62.761,62.5884,62.604,46023.0
2017-10-06 10:35:00,79.79,79.81,79.67,79.68,32168.0,62.604,62.6197,62.5099,62.5177,32168.0
2017-10-06 10:40:00,79.67,79.68,79.56,79.59,76286.0,62.5099,62.5177,62.4236,62.4471,76286.0
2017-10-06 10:45:00,79.59,79.61,79.44,79.49,89418.0,62.4471,62.4628,62.3294,62.3687,89418.0
2017-10-06 10:50:00,79.48,79.61,79.4,79.6,111655.0,62.3608,62.4628,62.298,62.455,111655.0
2017-10-06 10:55:00,79.59,79.71,79.58,79.6,35787.0,62.4471,62.5413,62.4393,62.455,35787.0
2017-10-06 11:00:00,79.6,79.6,79.44,79.5,42316.0,62.455,62.455,62.3294,62.3765,42316.0
2017-10-06 11:05:00,79.5,79.52,79.34,79.34,75464.0,62.3765,62.3922,62.251,62.251,75464.0
2017-10-06 11:10:00,79.34,79.43,79.17,79.23,74400.0,62.251,62.3216,62.1176,62.1647,74400.0
2017-10-06 11:15:00,79.24,79.27,79.05,79.09,59565.0,62.1725,62.1961,62.0234,62.0548,59565.0
2017-10-06 11:20:00,79.08,79.16,79.02,79.03,67302.0,62.047,62.1097,61.9999,62.0077,67302.0
2017-10-06 11:25:00,79.03,79.1,79.01,79.08,85845.0,62.0077,62.0627,61.9921,62.047,85845.0
2017-10-06 11:30:00,79.08,79.24,79.01,79.2,89190.0,62.047,62.1725,61.9921,62.1411,89190.0
2017-10-06 11:35:00,79.2,79.21,78.97,79.02,91208.0,62.1411,62.149,61.9607,61.9999,91208.0
2017-10-06 11:40:00,79.02,79.05,78.91,79.02,69145.0,61.9999,62.0234,61.9136,61.9999,69145.0
2017-10-06 11:45:00,79.03,79.18,78.99,79.09,40381.0,62.0077,62.1254,61.9764,62.0548,40381.0
2017-10-06 11:50:00,79.12,79.14,79.02,79.03,30261.0,62.0784,62.0941,61.9999,62.0077,30261.0
2017-10-06 11:55:00,79.03,79.11,79.01,79.06,41660.0,62.0077,62.0705,61.9921,62.0313,41660.0
2017-10-06 12:00:00,79.04,79.25,79.04,79.24,23996.0,62.0156,62.1804,62.0156,62.1725,23996.0
2017-10-06 12:05:00,79.25,79.32,79.21,79.24,35439.0,62.1804,62.2353,62.149,62.1725,35439.0
2017-10-06 12:10:00,79.23,79.36,79.22,79.27,20741.0,62.1647,62.2667,62.1568,62.1961,20741.0
2017-10-06 12:15:00,79.27,79.3,79.21,79.27,27097.0,62.1961,62.2196,62.149,62.1961,27097.0
2017-10-06 12:20:00,79.27,79.31,79.23,79.25,16852.0,62.1961,62.2274,62.1647,62.1804,16852.0
2017-10-06 12:25:00,79.25,79.41,79.2,79.41,21675.0,62.1804,62.3059,62.1411,62.3059,21675.0
2017-10-06 12:30:00,79.41,79.42,79.33,79.4,27306.0,62.3059,62.3137,62.2431,62.298,27306.0
2017-10-06 12:35:00,79.39,79.42,79.32,79.32,37684.0,62.2902,62.3137,62.2353,62.2353,37684.0
2017-10-06 12:40:00,79.34,79.36,79.27,79.36,48834.0,62.251,62.2667,62.1961,62.2667,48834.0
2017-10-06 12:45:00,79.37,79.37,79.27,79.3,15439.0,62.2745,62.2745,62.1961,62.2196,15439.0
2017-10-06 12:50:00,79.3,79.37,79.28,79.34,20707.0,62.2196,62.2745,62.2039,62.251,20707.0
2017-10-06 12:55:00,79.34,79.34,79.28,79.29,28094.0,62.251,62.251,62.2039,62.2117,28094.0
2017-10-06 13:00:00,79.3,79.36,79.26,79.28,56111.0,62.2196,62.2667,62.1882,62.2039,56111.0
2017-10-06 13:05:00,79.3,79.35,79.28,79.29,43369.0,62.2196,62.2588,62.2039,62.2117,43369.0
2017-10-06 13:10:00,79.29,79.32,79.28,79.3,25000.0,62.2117,62.2353,62.2039,62.2196,25000.0
2017-10-06 13:15:00,79.31,79.34,79.3,79.32,16863.0,62.2274,62.251,62.2196,62.2353,16863.0
2017-10-06 13:20:00,79.31,79.33,79.26,79.31,25177.0,62.2274,62.2431,62.1882,62.2274,25177.0
2017-10-06 13:25:00,79.31,79.32,79.27,79.28,19560.0,62.2274,62.2353,62.1961,62.2039,19560.0
2017-10-06 13:30:00,79.27,79.29,79.22,79.26,28764.0,62.1961,62.2117,62.1568,62.1882,28764.0
2017-10-06 13:35:00,79.25,79.28,79.23,79.25,19932.0,62.1804,62.2039,62.1647,62.1804,19932.0
2017-10-06 13:40:00,79.25,79.27,79.22,79.22,18044.0,62.1804,62.1961,62.1568,62.1568,18044.0
2017-10-06 13:45:00,79.22,79.23,79.13,79.14,24916.0,62.1568,62.1647,62.0862,62.0941,24916.0
2017-10-06 13:50:00,79.15,79.22,79.14,79.21,26359.0,62.1019,62.1568,62.0941,62.149,26359.0
2017-10-06 13:55:00,79.21,79.21,79.13,79.17,22733.0,62.149,62.149,62.0862,62.1176,22733.0
2017-10-06 14:00:00,79.17,79.32,79.17,79.23,35778.0,62.1176,62.2353,62.1176,62.1647,35778.0
2017-10-06 14:05:00,79.23,79.26,79.19,79.22,39825.0,62.1647,62.1882,62.1333,62.1568,39825.0
2017-10-06 14:10:00,79.21,79.28,79.2,79.27,21843.0,62.149,62.2039,62.1411,62.1961,21843.0
2017-10-06 14:15:00,79.27,79.27,79.15,79.22,40639.0,62.1961,62.1961,62.1019,62.1568,40639.0
2017-10-06 14:20:00,79.22,79.27,79.18,79.26,24555.0,62.1568,62.1961,62.1254,62.1882,24555.0
2017-10-06 14:25:00,79.26,79.26,78.86,79.03,210802.0,62.1882,62.1882,61.8744,62.0077,210802.0
2017-10-06 14:30:00,79.03,79.03,78.22,78.22,302834.0,62.0077,62.0077,61.3722,61.3722,302834.0
2017-10-06 14:35:00,78.22,78.45,77.34,78.03,813440.0,61.3722,61.5527,60.6818,61.2231,813440.0
2017-10-06 14:40:00,78.04,78.18,77.38,77.81,446720.0,61.231,61.3408,60.7131,61.0505,446720.0
2017-10-06 14:45:00,77.81,78.0,77.43,77.88,234817.0,61.0505,61.1996,60.7524,61.1054,234817.0
2017-10-06 14:50:00,77.83,77.88,77.24,77.39,283706.0,61.0662,61.1054,60.6033,60.721,283706.0
2017-10-06 14:55:00,77.4,77.79,77.38,77.7,161984.0,60.7288,61.0348,60.7131,60.9642,161984.0
2017-10-06 15:00:00,77.7,77.99,77.6,77.95,165705.0,60.9642,61.1917,60.8858,61.1604,165705.0
2017-10-06 15:05:00,77.94,77.94,77.56,77.56,225115.0,61.1525,61.1525,60.8544,60.8544,225115.0
2017-10-06 15:10:00,77.58,77.78,77.58,77.7,131006.0,60.8701,61.027,60.8701,60.9642,131006.0
2017-10-06 15:15:00,77.7,77.97,77.67,77.89,144840.0,60.9642,61.1761,60.9407,61.1133,144840.0
2017-10-06 15:20:00,77.87,77.99,77.86,77.92,227364.0,61.0976,61.1917,61.0898,61.1368,227364.0
2017-10-06 15:25:00,77.92,77.92,77.75,77.83,235871.0,61.1368,61.1368,61.0034,61.0662,235871.0
2017-10-06 15:30:00,77.83,77.85,77.52,77.55,254097.0,61.0662,61.0819,60.823,60.8465,254097.0
2017-10-06 15:35:00,77.56,77.62,77.4,77.41,228841.0,60.8544,60.9014,60.7288,60.7367,228841.0
2017-10-06 15:40:00,77.42,77.47,77.15,77.18,339301.0,60.7445,60.7838,60.5327,60.5562,339301.0
2017-10-06 15:45:00,77.19,77.33,76.95,77.02,480102.0,60.5641,60.6739,60.3758,60.4307,480102.0
2017-10-06 15:50:00,77.02,77.06,76.54,76.54,663453.0,60.4307,60.4621,60.0541,60.0541,663453.0
2017-10-06 15:55:00,76.54,77.06,76.53,76.95,1042087.0,60.0541,60.4621,60.0462,60.3758,1042087.0
2017-10-09 09:30:00,77.1,77.22,76.66,76.83,169719.0,60.4934,60.5876,60.1482,60.2816,169719.0
2017-10-09 09:35:00,76.87,76.9,76.0,76.07,255003.0,60.313,60.3365,59.6304,59.6853,255003.0
2017-10-09 09:40:00,76.06,76.4,75.85,76.35,243558.0,59.6775,59.9442,59.5127,59.905,243558.0
2017-10-09 09:45:00,76.35,76.68,76.17,76.49,124210.0,59.905,60.1639,59.7638,60.0148,124210.0
2017-10-09 09:50:00,76.52,76.55,76.06,76.15,93940.0,60.0384,60.0619,59.6775,59.7481,93940.0
2017-10-09 09:55:00,76.15,76.18,75.62,75.69,153416.0,59.7481,59.7716,59.3322,59.3871,153416.0
2017-10-09 10:00:00,75.64,75.69,75.26,75.36,253914.0,59.3479,59.3871,59.0498,59.1282,253914.0
2017-10-09 10:05:00,75.36,75.55,75.25,75.27,166504.0,59.1282,59.2773,59.0419,59.0576,166504.0
2017-10-09 10:10:00,75.28,75.3,75.05,75.16,207614.0,59.0655,59.0811,58.885,58.9713,207614.0
2017-10-09 10:15:00,75.16,75.31,75.11,75.23,133474.0,58.9713,59.089,58.9321,59.0262,133474.0
2017-10-09 10:20:00,75.25,75.3,74.8,74.8,233433.0,59.0419,59.0811,58.6888,58.6888,233433.0
2017-10-09 10:25:00,74.8,74.95,74.54,74.84,228957.0,58.6888,58.8065,58.4848,58.7202,228957.0
2017-10-09 10:30:00,74.82,74.88,74.58,74.61,217558.0,58.7045,58.7516,58.5162,58.5398,217558.0
2017-10-09 10:35:00,74.63,74.88,74.59,74.69,177379.0,58.5555,58.7516,58.5241,58.6025,177379.0
2017-10-09 10:40:00,74.68,74.72,74.46,74.64,227198.0,58.5947,58.6261,58.4221,58.5633,227198.0
2017-10-09 10:45:00,74.64,74.65,74.37,74.56,147589.0,58.5633,58.5712,58.3515,58.5005,147589.0
2017-10-09 10:50:00,74.54,74.62,74.4,74.44,113552.0,58.4848,58.5476,58.375,58.4064,113552.0
2017-10-09 10:55:00,74.44,74.73,74.42,74.58,134942.0,58.4064,58.6339,58.3907,58.5162,134942.0
2017-10-09 11:00:00,74.58,74.73,74.55,74.7,126943.0,58.5162,58.6339,58.4927,58.6104,126943.0
2017-10-09 11:05:00,74.7,74.71,74.5,74.56,113659.0,58.6104,58.6182,58.4535,58.5005,113659.0
2017-10-09 11:10:00,74.55,74.55,74.28,74.38,108010.0,58.4927,58.4927,58.2808,58.3593,108010.0
2017-10-09 11:15:00,74.35,74.46,74.33,74.38,98884.0,58.3358,58.4221,58.3201,58.3593,98884.0
2017-10-09 11:20:00,74.38,74.5,74.36,74.42,153611.0,58.3593,58.4535,58.3436,58.3907,153611.0
2017-10-09 11:25:00,74.43,74.43,74.28,74.39,159422.0,58.3985,58.3985,58.2808,58.3672,159422.0
2017-10-09 11:30:00,74.39,74.48,74.31,74.38,176041.0,58.3672,58.4378,58.3044,58.3593,176041.0
2017-10-09 11:35:00,74.37,74.39,74.05,74.06,199385.0,58.3515,58.3672,58.1004,58.1082,199385.0
2017-10-09 11:40:00,74.06,74.12,73.9,74.09,287449.0,58.1082,58.1553,57.9827,58.1318,287449.0
2017-10-09 11:45:00,74.09,74.19,73.99,74.07,224361.0,58.1318,58.2102,58.0533,58.1161,224361.0
2017-10-09 11:50:00,74.06,74.36,74.02,74.15,196575.0,58.1082,58.3436,58.0768,58.1788,196575.0
2017-10-09 11:55:00,74.2,74.22,73.97,74.02,148559.0,58.2181,58.2338,58.0376,58.0768,148559.0
2017-10-09 12:00:00,74.01,74.07,73.87,73.97,127080.0,58.069,58.1161,57.9592,58.0376,127080.0
2017-10-09 12:05:00,73.96,74.11,73.94,74.08,206546.0,58.0298,58.1475,58.0141,58.1239,206546.0
2017-10-09 12:10:00,74.08,74.08,74.01,74.05,67220.0,58.1239,58.1239,58.069,58.1004,67220.0
2017-10-09 12:15:00,74.03,74.15,74.02,74.13,80559.0,58.0847,58.1788,58.0768,58.1632,80559.0
2017-10-09 12:20:00,74.12,74.13,74.05,74.12,61808.0,58.1553,58.1632,58.1004,58.1553,61808.0
2017-10-09 12:25:00,74.12,74.29,74.1,74.27,187178.0,58.1553,58.2887,58.1396,58.273,187178.0
2017-10-09 12:30:00,74.28,74.3,74.19,74.27,109389.0,58.2808,58.2965,58.2102,58.273,109389.0
2017-10-09 12:35:00,74.27,74.34,74.22,74.23,95041.0,58.273,58.3279,58.2338,58.2416,95041.0
2017-10-09 12:40:00,74.22,74.3,74.11,74.24,80905.0,58.2338,58.2965,58.1475,58.2495,80905.0
2017-10-09 12:45:00,74.25,74.3,74.01,74.14,69122.0,58.2573,58.2965,58.069,58.171,69122.0
2017-10-09 12:50:00,74.14,74.19,74.0,74.15,53025.0,58.171,58.2102,58.0612,58.1788,53025.0
2017-10-09 12:55:00,74.13,74.19,74.11,74.13,31669.0,58.1632,58.2102,58.1475,58.1632,31669.0
2017-10-09 13:00:00,74.13,74.13,74.02,74.05,51046.0,58.1632,58.1632,58.0768,58.1004,51046.0
2017-10-09 13:05:00,74.05,74.08,73.89,73.91,113992.0,58.1004,58.1239,57.9748,57.9905,113992.0
2017-10-09 13:10:00,73.9,73.97,73.88,73.93,62788.0,57.9827,58.0376,57.967,58.0062,62788.0
2017-10-09 13:15:00,73.92,73.93,73.76,73.81,94993.0,57.9984,58.0062,57.8728,57.9121,94993.0
2017-10-09 13:20:00,73.8,73.88,73.76,73.8,113425.0,57.9042,57.967,57.8728,57.9042,113425.0
2017-10-09 13:25:00,73.81,74.09,73.81,74.09,162103.0,57.9121,58.1318,57.9121,58.1318,162103.0
2017-10-09 13:30:00,74.08,74.09,73.98,74.09,69712.0,58.1239,58.1318,58.0455,58.1318,69712.0
2017-10-09 13:35:00,74.08,74.27,74.08,74.15,119796.0,58.1239,58.273,58.1239,58.1788,119796.0
2017-10-09 13:40:00,74.15,74.2,74.03,74.12,113436.0,58.1788,58.2181,58.0847,58.1553,113436.0
2017-10-09 13:45:00,74.11,74.41,74.11,74.35,103674.0,58.1475,58.3828,58.1475,58.3358,103674.0
2017-10-09 13:50:00,74.34,74.38,74.25,74.35,132101.0,58.3279,58.3593,58.2573,58.3358,132101.0
2017-10-09 13:55:00,74.35,74.48,74.33,74.39,157687.0,58.3358,58.4378,58.3201,58.3672,157687.0
2017-10-09 14:00:00,74.39,74.42,74.31,74.4,95185.0,58.3672,58.3907,58.3044,58.375,95185.0
2017-10-09 14:05:00,74.4,74.72,74.32,74.69,223168.0,58.375,58.6261,58.3122,58.6025,223168.0
2017-10-09 14:10:00,74.69,74.8,74.42,74.43,124271.0,58.6025,58.6888,58.3907,58.3985,124271.0
2017-10-09 14:15:00,74.44,74.53,74.36,74.53,91613.0,58.4064,58.477,58.3436,58.477,91613.0
2017-10-09 14:20:00,74.53,74.63,74.47,74.61,109337.0,58.477,58.5555,58.4299,58.5398,109337.0
2017-10-09 14:25:00,74.63,74.66,74.43,74.45,72665.0,58.5555,58.579,58.3985,58.4142,72665.0
2017-10-09 14:30:00,74.46,74.51,74.33,74.33,101454.0,58.4221,58.4613,58.3201,58.3201,101454.0
2017-10-09 14:35:00,74.31,74.36,74.25,74.31,159226.0,58.3044,58.3436,58.2573,58.3044,159226.0
2017-10-09 14:40:00,74.32,74.36,74.27,74.31,67537.0,58.3122,58.3436,58.273,58.3044,67537.0
2017-10-09 14:45:00,74.33,74.42,74.29,74.31,77684.0,58.3201,58.3907,58.2887,58.3044,77684.0
2017-10-09 14:50:00,74.31,74.41,74.3,74.39,75819.0,58.3044,58.3828,58.2965,58.3672,75819.0
2017-10-09 14:55:00,74.4,74.48,74.39,74.45,91427.0,58.375,58.4378,58.3672,58.4142,91427.0
2017-10-09 15:00:00,74.45,74.5,74.37,74.42,121919.0,58.4142,58.4535,58.3515,58.3907,121919.0
2017-10-09 15:05:00,74.42,74.49,74.4,74.47,87319.0,58.3907,58.4456,58.375,58.4299,87319.0
2017-10-09 15:10:00,74.47,74.48,74.32,74.32,70481.0,58.4299,58.4378,58.3122,58.3122,70481.0
2017-10-09 15:15:00,74.32,74.35,74.26,74.3,85940.0,58.3122,58.3358,58.2652,58.2965,85940.0
2017-10-09 15:20:00,74.3,74.37,74.29,74.34,90972.0,58.2965,58.3515,58.2887,58.3279,90972.0
2017-10-09 15:25:00,74.34,74.34,74.15,74.16,121617.0,58.3279,58.3279,58.1788,58.1867,121617.0
2017-10-09 15:30:00,74.16,74.19,74.05,74.19,201574.0,58.1867,58.2102,58.1004,58.2102,201574.0
2017-10-09 15:35:00,74.19,74.21,74.08,74.13,181755.0,58.2102,58.2259,58.1239,58.1632,181755.0
2017-10-09 15:40:00,74.13,74.13,73.91,74.06,224708.0,58.1632,58.1632,57.9905,58.1082,224708.0
2017-10-09 15:45:00,74.06,74.07,73.87,73.97,225406.0,58.1082,58.1161,57.9592,58.0376,225406.0
2017-10-09 15:50:00,73.97,74.24,73.97,74.19,267332.0,58.0376,58.2495,58.0376,58.2102,267332.0
2017-10-09 15:55:00,74.19,74.37,74.19,74.28,467604.0,58.2102,58.3515,58.2102,58.2808,467604.0
2017-10-10 09:30:00,74.29,74.89,74.29,74.89,454771.0,58.2887,58.7595,58.2887,58.7595,454771.0
2017-10-10 09:35:00,74.86,75.13,74.57,75.09,210146.0,58.7359,58.9478,58.5084,58.9164,210146.0
2017-10-10 09:40:00,75.1,75.16,74.78,74.92,142903.0,58.9242,58.9713,58.6732,58.783,142903.0
2017-10-10 09:45:00,74.94,75.24,74.93,75.03,115320.0,58.7987,59.0341,58.7908,58.8693,115320.0
2017-10-10 09:50:00,75.03,75.43,75.02,75.17,359602.0,58.8693,59.1831,58.8615,58.9791,359602.0
2017-10-10 09:55:00,75.19,75.22,74.97,75.0,135224.0,58.9948,59.0184,58.8222,58.8458,135224.0
2017-10-10 10:00:00,75.03,75.15,74.85,74.95,244830.0,58.8693,58.9635,58.7281,58.8065,244830.0
2017-10-10 10:05:00,74.96,75.25,74.86,75.18,197895.0,58.8144,59.0419,58.7359,58.987,197895.0
2017-10-10 10:10:00,75.16,75.22,75.05,75.17,108741.0,58.9713,59.0184,58.885,58.9791,108741.0
2017-10-10 10:15:00,75.17,75.2,75.14,75.16,113704.0,58.9791,59.0027,58.9556,58.9713,113704.0
2017-10-10 10:20:00,75.15,75.32,75.14,75.31,164846.0,58.9635,59.0968,58.9556,59.089,164846.0
2017-10-10 10:25:00,75.32,75.36,75.03,75.21,347835.0,59.0968,59.1282,58.8693,59.0105,347835.0
2017-10-10 10:30:00,75.21,75.28,74.92,74.95,306048.0,59.0105,59.0655,58.783,58.8065,306048.0
2017-10-10 10:35:00,74.95,74.97,74.59,74.59,346911.0,58.8065,58.8222,58.5241,58.5241,346911.0
2017-10-10 10:40:00,74.59,74.76,74.54,74.62,149831.0,58.5241,58.6575,58.4848,58.5476,149831.0
2017-10-10 10:45:00,74.6,74.62,74.33,74.45,154310.0,58.5319,58.5476,58.3201,58.4142,154310.0
2017-10-10 10:50:00,74.44,74.46,74.34,74.35,70735.0,58.4064,58.4221,58.3279,58.3358,70735.0
2017-10-10 10:55:00,74.37,74.37,73.92,73.92,285123.0,58.3515,58.3515,57.9984,57.9984,285123.0
2017-10-10 11:00:00,73.92,74.17,73.91,74.15,203108.0,57.9984,58.1945,57.9905,58.1788,203108.0
2017-10-10 11:05:00,74.15,74.2,74.09,74.15,83980.0,58.1788,58.2181,58.1318,58.1788,83980.0
2017-10-10 11:10:00,74.15,74.15,73.88,73.99,120378.0,58.1788,58.1788,57.967,58.0533,120378.0
2017-10-10 11:15:00,73.99,74.0,73.3,73.32,295493.0,58.0533,58.0612,57.5119,57.5276,295493.0
2017-10-10 11:20:00,73.34,73.78,73.31,73.7,123327.0,57.5433,57.8885,57.5198,57.8258,123327.0
2017-10-10 11:25:00,73.71,74.04,73.52,74.02,148522.0,57.8336,58.0925,57.6845,58.0768,148522.0
2017-10-10 11:30:00,74.01,74.04,73.87,73.91,95837.0,58.069,58.0925,57.9592,57.9905,95837.0
2017-10-10 11:35:00,73.89,73.91,73.84,73.89,72469.0,57.9748,57.9905,57.9356,57.9748,72469.0
2017-10-10 11:40:00,73.89,74.1,73.85,74.02,121834.0,57.9748,58.1396,57.9435,58.0768,121834.0
2017-10-10 11:45:00,74.02,74.1,73.98,74.02,103056.0,58.0768,58.1396,58.0455,58.0768,103056.0
2017-10-10 11:50:00,74.01,74.11,74.0,74.09,62449.0,58.069,58.1475,58.0612,58.1318,62449.0
2017-10-10 11:55:00,74.08,74.08,73.85,74.01,81137.0,58.1239,58.1239,57.9435,58.069,81137.0
2017-10-10 12:00:00,73.98,74.2,73.97,74.1,110166.0,58.0455,58.2181,58.0376,58.1396,110166.0
2017-10-10 12:05:00,74.1,74.13,74.02,74.08,53586.0,58.1396,58.1632,58.0768,58.1239,53586.0
2017-10-10 12:10:00,74.08,74.17,74.0,74.11,80850.0,58.1239,58.1945,58.0612,58.1475,80850.0
2017-10-10 12:15:00,74.11,74.13,73.97,74.0,51239.0,58.1475,58.1632,58.0376,58.0612,51239.0
2017-10-10 12:20:00,74.02,74.05,73.99,74.05,42579.0,58.0768,58.1004,58.0533,58.1004,42579.0
2017-10-10 12:25:00,74.05,74.31,74.04,74.26,76720.0,58.1004,58.3044,58.0925,58.2652,76720.0
2017-10-10 12:30:00,74.25,74.3,74.15,74.21,44041.0,58.2573,58.2965,58.1788,58.2259,44041.0
2017-10-10 12:35:00,74.21,74.25,74.13,74.15,35191.0,58.2259,58.2573,58.1632,58.1788,35191.0
2017-10-10 12:40:00,74.15,74.2,74.1,74.1,46639.0,58.1788,58.2181,58.1396,58.1396,46639.0
2017-10-10 12:45:00,74.1,74.1,74.01,74.09,43182.0,58.1396,58.1396,58.069,58.1318,43182.0
2017-10-10 12:50:00,74.08,74.15,74.05,74.13,38618.0,58.1239,58.1788,58.1004,58.1632,38618.0
2017-10-10 12:55:00,74.13,74.14,74.08,74.12,39942.0,58.1632,58.171,58.1239,58.1553,39942.0
2017-10-10 13:00:00,74.1,74.23,74.1,74.15,55006.0,58.1396,58.2416,58.1396,58.1788,55006.0
2017-10-10 13:05:00,74.15,74.31,74.09,74.22,60091.0,58.1788,58.3044,58.1318,58.2338,60091.0
2017-10-10 13:10:00,74.22,74.28,74.21,74.21,36341.0,58.2338,58.2808,58.2259,58.2259,36341.0
2017-10-10 13:15:00,74.21,74.27,74.15,74.27,44518.0,58.2259,58.273,58.1788,58.273,44518.0
2017-10-10 13:20:00,74.28,74.31,74.26,74.28,48998.0,58.2808,58.3044,58.2652,58.2808,48998.0
2017-10-10 13:25:00,74.28,74.35,74.25,74.3,104351.0,58.2808,58.3358,58.2573,58.2965,104351.0
2017-10-10 13:30:00,74.31,74.47,74.29,74.47,61729.0,58.3044,58.4299,58.2887,58.4299,61729.0
2017-10-10 13:35:00,74.46,74.52,74.44,74.5,74677.0,58.4221,58.4692,58.4064,58.4535,74677.0
2017-10-10 13:40:00,74.5,74.67,74.47,74.67,78430.0,58.4535,58.5868,58.4299,58.5868,78430.0
2017-10-10 13:45:00,74.66,74.79,74.61,74.67,65968.0,58.579,58.681,58.5398,58.5868,65968.0
2017-10-10 13:50:00,74.66,74.75,74.62,74.73,52488.0,58.579,58.6496,58.5476,58.6339,52488.0
2017-10-10 13:55:00,74.72,74.75,74.55,74.55,142341.0,58.6261,58.6496,58.4927,58.4927,142341.0
2017-10-10 14:00:00,74.55,74.58,74.45,74.55,69616.0,58.4927,58.5162,58.4142,58.4927,69616.0
2017-10-10 14:05:00,74.55,74.57,74.36,74.39,63275.0,58.4927,58.5084,58.3436,58.3672,63275.0
2017-10-10 14:10:00,74.38,74.45,74.35,74.4,54275.0,58.3593,58.4142,58.3358,58.375,54275.0
2017-10-10 14:15:00,74.4,74.4,74.29,74.34,48977.0,58.375,58.375,58.2887,58.3279,48977.0
2017-10-10 14:20:00,74.34,74.38,74.32,74.35,38726.0,58.3279,58.3593,58.3122,58.3358,38726.0
2017-10-10 14:25:00,74.35,74.39,74.31,74.31,44108.0,58.3358,58.3672,58.3044,58.3044,44108.0
2017-10-10 14:30:00,74.31,74.46,74.29,74.36,91727.0,58.3044,58.4221,58.2887,58.3436,91727.0
2017-10-10 14:35:00,74.38,74.4,74.28,74.32,50768.0,58.3593,58.375,58.2808,58.3122,50768.0
2017-10-10 14:40:00,74.3,74.44,74.3,74.41,61751.0,58.2965,58.4064,58.2965,58.3828,61751.0
2017-10-10 14:45:00,74.41,74.64,74.4,74.58,72534.0,58.3828,58.5633,58.375,58.5162,72534.0
2017-10-10 14:50:00,74.59,74.62,74.54,74.59,60494.0,58.5241,58.5476,58.4848,58.5241,60494.0
2017-10-10 14:55:00,74.58,74.71,74.58,74.63,99523.0,58.5162,58.6182,58.5162,58.5555,99523.0
2017-10-10 15:00:00,74.63,74.71,74.6,74.69,62194.0,58.5555,58.6182,58.5319,58.6025,62194.0
2017-10-10 15:05:00,74.71,74.74,74.66,74.69,65088.0,58.6182,58.6418,58.579,58.6025,65088.0
2017-10-10 15:10:00,74.69,74.69,74.6,74.62,55199.0,58.6025,58.6025,58.5319,58.5476,55199.0
2017-10-10 15:15:00,74.63,74.65,74.54,74.58,101828.0,58.5555,58.5712,58.4848,58.5162,101828.0
2017-10-10 15:20:00,74.57,74.6,74.47,74.55,104384.0,58.5084,58.5319,58.4299,58.4927,104384.0
2017-10-10 15:25:00,74.56,74.61,74.52,74.56,73122.0,58.5005,58.5398,58.4692,58.5005,73122.0
2017-10-10 15:30:00,74.55,74.64,74.51,74.51,133163.0,58.4927,58.5633,58.4613,58.4613,133163.0
2017-10-10 15:35:00,74.52,74.57,74.46,74.5,115299.0,58.4692,58.5084,58.4221,58.4535,115299.0
2017-10-10 15:40:00,74.49,74.51,74.41,74.46,159713.0,58.4456,58.4613,58.3828,58.4221,159713.0
2017-10-10 15:45:00,74.47,74.59,74.46,74.59,124804.0,58.4299,58.5241,58.4221,58.5241,124804.0
2017-10-10 15:50:00,74.59,74.71,74.58,74.7,186161.0,58.5241,58.6182,58.5162,58.6104,186161.0
2017-10-10 15:55:00,74.7,74.76,74.67,74.71,295812.0,58.6104,58.6575,58.5868,58.6182,295812.0
2017-10-11 09:30:00,74.71,74.97,74.62,74.92,192980.0,58.6182,58.8222,58.5476,58.783,192980.0
2017-10-11 09:35:00,74.89,74.92,74.74,74.83,48946.0,58.7595,58.783,58.6418,58.7124,48946.0
2017-10-11 09:40:00,74.83,74.91,74.69,74.8,84989.0,58.7124,58.7752,58.6025,58.6888,84989.0
2017-10-11 09:45:00,74.81,74.81,74.57,74.64,45212.0,58.6967,58.6967,58.5084,58.5633,45212.0
2017-10-11 09:50:00,74.64,74.65,74.24,74.27,69571.0,58.5633,58.5712,58.2495,58.273,69571.0
2017-10-11 09:55:00,74.27,74.63,74.26,74.61,68275.0,58.273,58.5555,58.2652,58.5398,68275.0
2017-10-11 10:00:00,74.61,74.76,74.61,74.67,66955.0,58.5398,58.6575,58.5398,58.5868,66955.0
2017-10-11 10:05:00,74.68,74.72,74.58,74.68,89587.0,58.5947,58.6261,58.5162,58.5947,89587.0
2017-10-11 10:10:00,74.68,74.69,74.43,74.65,193788.0,58.5947,58.6025,58.3985,58.5712,193788.0
2017-10-11 10:15:00,74.68,74.85,74.54,74.54,138119.0,58.5947,58.7281,58.4848,58.4848,138119.0
2017-10-11 10:20:00,74.55,74.55,74.45,74.47,40518.0,58.4927,58.4927,58.4142,58.4299,40518.0
2017-10-11 10:25:00,74.47,74.48,74.1,74.17,102830.0,58.4299,58.4378,58.1396,58.1945,102830.0
2017-10-11 10:30:00,74.18,74.28,74.18,74.22,75686.0,58.2024,58.2808,58.2024,58.2338,75686.0
2017-10-11 10:35:00,74.21,74.51,74.18,74.35,130525.0,58.2259,58.4613,58.2024,58.3358,130525.0
2017-10-11 10:40:00,74.32,74.5,74.29,74.41,53959.0,58.3122,58.4535,58.2887,58.3828,53959.0
2017-10-11 10:45:00,74.4,74.53,74.37,74.42,44165.0,58.375,58.477,58.3515,58.3907,44165.0
2017-10-11 10:50:00,74.42,74.5,74.34,74.37,76743.0,58.3907,58.4535,58.3279,58.3515,76743.0
2017-10-11 10:55:00,74.38,74.38,74.1,74.12,78493.0,58.3593,58.3593,58.1396,58.1553,78493.0
2017-10-11 11:00:00,74.1,74.24,74.1,74.13,42874.0,58.1396,58.2495,58.1396,58.1632,42874.0
2017-10-11 11:05:00,74.12,74.31,74.12,74.27,100176.0,58.1553,58.3044,58.1553,58.273,100176.0
2017-10-11 11:10:00,74.25,74.38,74.24,74.37,55969.0,58.2573,58.3593,58.2495,58.3515,55969.0
2017-10-11 11:15:00,74.37,74.39,74.27,74.36,60062.0,58.3515,58.3672,58.273,58.3436,60062.0
2017-10-11 11:20:00,74.35,74.39,74.18,74.19,88926.0,58.3358,58.3672,58.2024,58.2102,88926.0
2017-10-11 11:25:00,74.2,74.23,74.11,74.16,72146.0,58.2181,58.2416,58.1475,58.1867,72146.0
2017-10-11 11:30:00,74.16,74.22,74.15,74.2,47206.0,58.1867,58.2338,58.1788,58.2181,47206.0
2017-10-11 11:35:00,74.2,74.24,74.13,74.21,78990.0,58.2181,58.2495,58.1632,58.2259,78990.0
2017-10-11 11:40:00,74.21,74.3,74.19,74.3,57150.0,58.2259,58.2965,58.2102,58.2965,57150.0
2017-10-11 11:45:00,74.3,74.31,74.23,74.23,42853.0,58.2965,58.3044,58.2416,58.2416,42853.0
2017-10-11 11:50:00,74.23,74.26,74.19,74.21,40246.0,58.2416,58.2652,58.2102,58.2259,40246.0
2017-10-11 11:55:00,74.21,74.25,74.18,74.22,34850.0,58.2259,58.2573,58.2024,58.2338,34850.0
2017-10-11 12:00:00,74.22,74.25,74.18,74.18,29158.0,58.2338,58.2573,58.2024,58.2024,29158.0
2017-10-11 12:05:00,74.19,74.25,74.18,74.19,61147.0,58.2102,58.2573,58.2024,58.2102,61147.0
2017-10-11 12:10:00,74.2,74.2,73.98,74.0,118037.0,58.2181,58.2181,58.0455,58.0612,118037.0
2017-10-11 12:15:00,73.99,74.07,73.98,74.05,45666.0,58.0533,58.1161,58.0455,58.1004,45666.0
2017-10-11 12:20:00,74.04,74.1,74.04,74.1,29262.0,58.0925,58.1396,58.0925,58.1396,29262.0
2017-10-11 12:25:00,74.08,74.14,74.08,74.09,64731.0,58.1239,58.171,58.1239,58.1318,64731.0
2017-10-11 12:30:00,74.08,74.1,74.01,74.02,54173.0,58.1239,58.1396,58.069,58.0768,54173.0
2017-10-11 12:35:00,74.02,74.02,73.89,73.91,141865.0,58.0768,58.0768,57.9748,57.9905,141865.0
2017-10-11 12:40:00,73.91,74.06,73.9,73.99,73787.0,57.9905,58.1082,57.9827,58.0533,73787.0
2017-10-11 12:45:00,73.99,74.08,73.97,74.08,55589.0,58.0533,58.1239,58.0376,58.1239,55589.0
2017-10-11 12:50:00,74.08,74.12,74.01,74.04,97923.0,58.1239,58.1553,58.069,58.0925,97923.0
2017-10-11 12:55:00,74.04,74.19,74.03,74.17,32253.0,58.0925,58.2102,58.0847,58.1945,32253.0
2017-10-11 13:00:00,74.19,74.25,74.18,74.19,50526.0,58.2102,58.2573,58.2024,58.2102,50526.0
2017-10-11 13:05:00,74.21,74.28,74.2,74.22,31591.0,58.2259,58.2808,58.2181,58.2338,31591.0
2017-10-11 13:10:00,74.22,74.23,74.13,74.17,51508.0,58.2338,58.2416,58.1632,58.1945,51508.0
2017-10-11 13:15:00,74.17,74.2,74.16,74.18,19330.0,58.1945,58.2181,58.1867,58.2024,19330.0
2017-10-11 13:20:00,74.18,74.19,74.06,74.06,30183.0,58.2024,58.2102,58.1082,58.1082,30183.0
2017-10-11 13:25:00,74.05,74.05,74.0,74.02,28245.0,58.1004,58.1004,58.0612,58.0768,28245.0
2017-10-11 13:30:00,74.02,74.09,74.0,74.06,23363.0,58.0768,58.1318,58.0612,58.1082,23363.0
2017-10-11 13:35:00,74.07,74.07,74.01,74.06,26336.0,58.1161,58.1161,58.069,58.1082,26336.0
2017-10-11 13:40:00,74.06,74.06,73.99,74.02,19046.0,58.1082,58.1082,58.0533,58.0768,19046.0
2017-10-11 13:45:00,74.03,74.04,73.78,73.85,91364.0,58.0847,58.0925,57.8885,57.9435,91364.0
2017-10-11 13:50:00,73.85,73.98,73.81,73.93,58204.0,57.9435,58.0455,57.9121,58.0062,58204.0
2017-10-11 13:55:00,73.92,74.11,73.91,73.99,48869.0,57.9984,58.1475,57.9905,58.0533,48869.0
2017-10-11 14:00:00,74.0,74.17,73.9,74.03,103972.0,58.0612,58.1945,57.9827,58.0847,103972.0
2017-10-11 14:05:00,74.03,74.31,74.03,74.31,92572.0,58.0847,58.3044,58.0847,58.3044,92572.0
2017-10-11 14:10:00,74.3,74.31,74.12,74.12,72198.0,58.2965,58.3044,58.1553,58.1553,72198.0
2017-10-11 14:15:00,74.12,74.18,74.07,74.12,34210.0,58.1553,58.2024,58.1161,58.1553,34210.0
2017-10-11 14:20:00,74.11,74.17,74.03,74.15,102047.0,58.1475,58.1945,58.0847,58.1788,102047.0
2017-10-11 14:25:00,74.16,74.18,73.89,73.98,61417.0,58.1867,58.2024,57.9748,58.0455,61417.0
2017-10-11 14:30:00,73.97,74.03,73.88,73.9,86513.0,58.0376,58.0847,57.967,57.9827,86513.0
2017-10-11 14:35:00,73.9,73.96,73.87,73.94,48644.0,57.9827,58.0298,57.9592,58.0141,48644.0
2017-10-11 14:40:00,73.94,73.96,73.86,73.89,62454.0,58.0141,58.0298,57.9513,57.9748,62454.0
2017-10-11 14:45:00,73.91,74.03,73.85,73.9,133623.0,57.9905,58.0847,57.9435,57.9827,133623.0
2017-10-11 14:50:00,73.9,73.95,73.85,73.89,69134.0,57.9827,58.0219,57.9435,57.9748,69134.0
2017-10-11 14:55:00,73.88,73.91,73.85,73.87,58178.0,57.967,57.9905,57.9435,57.9592,58178.0
2017-10-11 15:00:00,73.87,73.94,73.86,73.89,79710.0,57.9592,58.0141,57.9513,57.9748,79710.0
2017-10-11 15:05:00,73.9,74.0,73.89,73.89,63456.0,57.9827,58.0612,57.9748,57.9748,63456.0
2017-10-11 15:10:00,73.89,74.02,73.88,73.98,75831.0,57.9748,58.0768,57.967,58.0455,75831.0
2017-10-11 15:15:00,73.98,74.11,73.96,74.07,72578.0,58.0455,58.1475,58.0298,58.1161,72578.0
2017-10-11 15:20:00,74.08,74.16,74.07,74.09,45566.0,58.1239,58.1867,58.1161,58.1318,45566.0
2017-10-11 15:25:00,74.1,74.13,74.06,74.09,96545.0,58.1396,58.1632,58.1082,58.1318,96545.0
2017-10-11 15:30:00,74.09,74.11,74.0,74.0,86875.0,58.1318,58.1475,58.0612,58.0612,86875.0
2017-10-11 15:35:00,74.01,74.03,73.95,74.01,95965.0,58.069,58.0847,58.0219,58.069,95965.0
2017-10-11 15:40:00,74.01,74.02,73.91,73.95,167772.0,58.069,58.0768,57.9905,58.0219,167772.0
2017-10-11 15:45:00,73.96,74.01,73.92,73.94,107265.0,58.0298,58.069,57.9984,58.0141,107265.0
2017-10-11 15:50:00,73.94,73.96,73.84,73.85,198121.0,58.0141,58.0298,57.9356,57.9435,198121.0
2017-10-11 15:55:00,73.86,73.9,73.83,73.89,259024.0,57.9513,57.9827,57.9278,57.9748,259024.0
2017-10-12 09:30:00,73.9,73.95,73.52,73.59,148920.0,57.9827,58.0219,57.6845,57.7395,148920.0
2017-10-12 09:35:00,73.58,74.02,73.58,73.99,63612.0,57.7316,58.0768,57.7316,58.0533,63612.0
2017-10-12 09:40:00,73.98,74.18,73.67,73.67,51755.0,58.0455,58.2024,57.8022,57.8022,51755.0
2017-10-12 09:45:00,73.69,73.72,73.51,73.59,85556.0,57.8179,57.8415,57.6767,57.7395,85556.0
2017-10-12 09:50:00,73.59,73.84,73.54,73.81,72520.0,57.7395,57.9356,57.7002,57.9121,72520.0
2017-10-12 09:55:00,73.82,73.85,73.66,73.79,171614.0,57.9199,57.9435,57.7944,57.8964,171614.0
2017-10-12 10:00:00,73.79,73.97,73.77,73.85,65264.0,57.8964,58.0376,57.8807,57.9435,65264.0
2017-10-12 10:05:00,73.85,73.91,73.81,73.85,51575.0,57.9435,57.9905,57.9121,57.9435,51575.0
2017-10-12 10:10:00,73.86,74.2,73.83,74.14,60593.0,57.9513,58.2181,57.9278,58.171,60593.0
2017-10-12 10:15:00,74.13,74.24,74.0,74.01,81599.0,58.1632,58.2495,58.0612,58.069,81599.0
2017-10-12 10:20:00,73.99,74.03,73.91,73.92,83189.0,58.0533,58.0847,57.9905,57.9984,83189.0
2017-10-12 10:25:00,73.92,74.03,73.92,74.01,240641.0,57.9984,58.0847,57.9984,58.069,240641.0
2017-10-12 10:30:00,74.02,74.21,73.96,74.21,78624.0,58.0768,58.2259,58.0298,58.2259,78624.0
2017-10-12 10:35:00,74.21,74.22,74.05,74.16,50055.0,58.2259,58.2338,58.1004,58.1867,50055.0
2017-10-12 10:40:00,74.16,74.18,74.12,74.13,72001.0,58.1867,58.2024,58.1553,58.1632,72001.0
2017-10-12 10:45:00,74.12,74.19,74.0,74.01,69666.0,58.1553,58.2102,58.0612,58.069,69666.0
2017-10-12 10:50:00,74.0,74.15,73.98,74.15,68795.0,58.0612,58.1788,58.0455,58.1788,68795.0
2017-10-12 10:55:00,74.13,74.32,74.1,74.31,75515.0,58.1632,58.3122,58.1396,58.3044,75515.0
2017-10-12 11:00:00,74.31,74.45,74.31,74.39,94176.0,58.3044,58.4142,58.3044,58.3672,94176.0
2017-10-12 11:05:00,74.41,74.57,74.39,74.44,95294.0,58.3828,58.5084,58.3672,58.4064,95294.0
2017-10-12 11:10:00,74.45,74.48,74.36,74.42,72916.0,58.4142,58.4378,58.3436,58.3907,72916.0
2017-10-12 11:15:00,74.41,74.41,74.29,74.29,79949.0,58.3828,58.3828,58.2887,58.2887,79949.0
2017-10-12 11:20:00,74.29,74.37,74.23,74.33,63664.0,58.2887,58.3515,58.2416,58.3201,63664.0
2017-10-12 11:25:00,74.33,74.37,74.25,74.28,71629.0,58.3201,58.3515,58.2573,58.2808,71629.0
2017-10-12 11:30:00,74.28,74.29,74.21,74.28,86012.0,58.2808,58.2887,58.2259,58.2808,86012.0
2017-10-12 11:35:00,74.28,74.28,74.19,74.23,84675.0,58.2808,58.2808,58.2102,58.2416,84675.0
2017-10-12 11:40:00,74.23,74.25,74.16,74.19,43718.0,58.2416,58.2573,58.1867,58.2102,43718.0
2017-10-12 11:45:00,74.19,74.2,74.0,74.03,47182.0,58.2102,58.2181,58.0612,58.0847,47182.0
2017-10-12 11:50:00,74.03,74.1,74.02,74.08,46538.0,58.0847,58.1396,58.0768,58.1239,46538.0
2017-10-12 11:55:00,74.07,74.09,73.99,74.01,49069.0,58.1161,58.1318,58.0533,58.069,49069.0
2017-10-12 12:00:00,74.0,74.08,74.0,74.01,62889.0,58.0612,58.1239,58.0612,58.069,62889.0
2017-10-12 12:05:00,74.02,74.05,73.98,74.0,50045.0,58.0768,58.1004,58.0455,58.0612,50045.0
2017-10-12 12:10:00,74.0,74.0,73.94,73.98,29413.0,58.0612,58.0612,58.0141,58.0455,29413.0
2017-10-12 12:15:00,73.98,74.05,73.98,73.99,37857.0,58.0455,58.1004,58.0455,58.0533,37857.0
2017-10-12 12:20:00,73.99,74.01,73.92,73.96,24128.0,58.0533,58.069,57.9984,58.0298,24128.0
2017-10-12 12:25:00,73.97,73.97,73.86,73.9,39172.0,58.0376,58.0376,57.9513,57.9827,39172.0
2017-10-12 12:30:00,73.91,73.91,73.84,73.9,40457.0,57.9905,57.9905,57.9356,57.9827,40457.0
2017-10-12 12:35:00,73.89,73.9,73.76,73.79,47580.0,57.9748,57.9827,57.8728,57.8964,47580.0
2017-10-12 12:40:00,73.78,73.83,73.75,73.81,46433.0,57.8885,57.9278,57.865,57.9121,46433.0
2017-10-12 12:45:00,73.82,73.92,73.81,73.85,41303.0,57.9199,57.9984,57.9121,57.9435,41303.0
2017-10-12 12:50:00,73.84,73.94,73.83,73.9,31853.0,57.9356,58.0141,57.9278,57.9827,31853.0
2017-10-12 12:55:00,73.9,73.98,73.87,73.93,36505.0,57.9827,58.0455,57.9592,58.0062,36505.0
2017-10-12 13:00:00,73.94,74.07,73.94,74.05,38391.0,58.0141,58.1161,58.0141,58.1004,38391.0
2017-10-12 13:05:00,74.05,74.08,73.96,74.01,36188.0,58.1004,58.1239,58.0298,58.069,36188.0
2017-10-12 13:10:00,74.01,74.06,73.94,73.94,37929.0,58.069,58.1082,58.0141,58.0141,37929.0
2017-10-12 13:15:00,73.95,73.99,73.9,73.9,38104.0,58.0219,58.0533,57.9827,57.9827,38104.0
2017-10-12 13:20:00,73.9,73.94,73.9,73.93,40010.0,57.9827,58.0141,57.9827,58.0062,40010.0
2017-10-12 13:25:00,73.92,73.94,73.85,73.89,53008.0,57.9984,58.0141,57.9435,57.9748,53008.0
2017-10-12 13:30:00,73.89,74.1,73.88,74.09,35430.0,57.9748,58.1396,57.967,58.1318,35430.0
2017-10-12 13:35:00,74.09,74.23,74.09,74.18,44391.0,58.1318,58.2416,58.1318,58.2024,44391.0
2017-10-12 13:40:00,74.19,74.21,73.97,73.97,113227.0,58.2102,58.2259,58.0376,58.0376,113227.0
2017-10-12 13:45:00,73.97,74.0,73.95,73.98,32216.0,58.0376,58.0612,58.0219,58.0455,32216.0
2017-10-12 13:50:00,73.99,74.03,73.93,73.96,37102.0,58.0533,58.0847,58.0062,58.0298,37102.0
2017-10-12 13:55:00,73.96,74.12,73.94,74.07,44771.0,58.0298,58.1553,58.0141,58.1161,44771.0
2017-10-12 14:00:00,74.06,74.17,74.06,74.11,36243.0,58.1082,58.1945,58.1082,58.1475,36243.0
2017-10-12 14:05:00,74.1,74.1,74.0,74.0,43826.0,58.1396,58.1396,58.0612,58.0612,43826.0
2017-10-12 14:10:00,73.99,74.0,73.93,74.0,40725.0,58.0533,58.0612,58.0062,58.0612,40725.0
2017-10-12 14:15:00,74.01,74.03,73.89,73.94,52316.0,58.069,58.0847,57.9748,58.0141,52316.0
2017-10-12 14:20:00,73.94,73.95,73.85,73.91,39413.0,58.0141,58.0219,57.9435,57.9905,39413.0
2017-10-12 14:25:00,73.91,73.92,73.8,73.8,63085.0,57.9905,57.9984,57.9042,57.9042,63085.0
2017-10-12 14:30:00,73.82,73.87,73.75,73.82,43619.0,57.9199,57.9592,57.865,57.9199,43619.0
2017-10-12 14:35:00,73.83,73.9,73.82,73.89,46839.0,57.9278,57.9827,57.9199,57.9748,46839.0
2017-10-12 14:40:00,73.9,73.95,73.82,73.82,38217.0,57.9827,58.0219,57.9199,57.9199,38217.0
2017-10-12 14:45:00,73.83,73.83,73.76,73.77,48378.0,57.9278,57.9278,57.8728,57.8807,48378.0
2017-10-12 14:50:00,73.76,73.91,73.76,73.86,42665.0,57.8728,57.9905,57.8728,57.9513,42665.0
2017-10-12 14:55:00,73.88,73.99,73.87,73.88,58366.0,57.967,58.0533,57.9592,57.967,58366.0
2017-10-12 15:00:00,73.88,73.99,73.88,73.92,78719.0,57.967,58.0533,57.967,57.9984,78719.0
2017-10-12 15:05:00,73.92,74.04,73.92,74.0,58190.0,57.9984,58.0925,57.9984,58.0612,58190.0
2017-10-12 15:10:00,74.01,74.02,73.99,73.99,41032.0,58.069,58.0768,58.0533,58.0533,41032.0
2017-10-12 15:15:00,73.99,74.0,73.86,73.88,46314.0,58.0533,58.0612,57.9513,57.967,46314.0
2017-10-12 15:20:00,73.87,73.95,73.86,73.87,73057.0,57.9592,58.0219,57.9513,57.9592,73057.0
2017-10-12 15:25:00,73.86,73.88,73.81,73.81,63802.0,57.9513,57.967,57.9121,57.9121,63802.0
2017-10-12 15:30:00,73.82,73.82,73.69,73.75,128504.0,57.9199,57.9199,57.8179,57.865,128504.0
2017-10-12 15:35:00,73.74,73.79,73.72,73.72,71611.0,57.8572,57.8964,57.8415,57.8415,71611.0
2017-10-12 15:40:00,73.72,73.75,73.7,73.72,115551.0,57.8415,57.865,57.8258,57.8415,115551.0
2017-10-12 15:45:00,73.72,73.73,73.64,73.68,123106.0,57.8415,57.8493,57.7787,57.8101,123106.0
2017-10-12 15:50:00,73.68,73.72,73.67,73.72,126099.0,57.8101,57.8415,57.8022,57.8415,126099.0
2017-10-12 15:55:00,73.72,73.78,73.68,73.76,285405.0,57.8415,57.8885,57.8101,57.8728,285405.0
2017-10-13 09:30:00,74.11,74.2,73.79,73.81,123563.0,58.1475,58.2181,57.8964,57.9121,123563.0
2017-10-13 09:35:00,73.84,74.09,73.65,74.04,72180.0,57.9356,58.1318,57.7865,58.0925,72180.0
2017-10-13 09:40:00,74.04,74.06,73.91,73.95,36170.0,58.0925,58.1082,57.9905,58.0219,36170.0
2017-10-13 09:45:00,73.97,74.03,73.86,73.89,135228.0,58.0376,58.0847,57.9513,57.9748,135228.0
2017-10-13 09:50:00,73.92,73.93,73.66,73.67,68158.0,57.9984,58.0062,57.7944,57.8022,68158.0
2017-10-13 09:55:00,73.67,73.77,73.48,73.48,69718.0,57.8022,57.8807,57.6532,57.6532,69718.0
2017-10-13 10:00:00,73.5,73.57,73.42,73.48,170862.0,57.6688,57.7238,57.6061,57.6532,170862.0
2017-10-13 10:05:00,73.45,73.52,73.31,73.38,102754.0,57.6296,57.6845,57.5198,57.5747,102754.0
2017-10-13 10:10:00,73.38,73.44,73.3,73.33,119025.0,57.5747,57.6218,57.5119,57.5355,119025.0
2017-10-13 10:15:00,73.32,73.41,73.28,73.31,78182.0,57.5276,57.5982,57.4962,57.5198,78182.0
2017-10-13 10:20:00,73.31,73.33,73.18,73.18,86918.0,57.5198,57.5355,57.4178,57.4178,86918.0
2017-10-13 10:25:00,73.19,73.2,72.88,73.1,235543.0,57.4256,57.4335,57.1824,57.355,235543.0
2017-10-13 10:30:00,73.1,73.26,73.07,73.18,104603.0,57.355,57.4805,57.3315,57.4178,104603.0
2017-10-13 10:35:00,73.18,73.19,73.07,73.15,38208.0,57.4178,57.4256,57.3315,57.3942,38208.0
2017-10-13 10:40:00,73.15,73.15,73.02,73.02,51025.0,57.3942,57.3942,57.2922,57.2922,51025.0
2017-10-13 10:45:00,73.04,73.27,73.04,73.15,70796.0,57.3079,57.4884,57.3079,57.3942,70796.0
2017-10-13 10:50:00,73.15,73.17,72.94,72.94,69404.0,57.3942,57.4099,57.2295,57.2295,69404.0
2017-10-13 10:55:00,72.94,72.98,72.69,72.77,167019.0,57.2295,57.2609,57.0333,57.0961,167019.0
2017-10-13 11:00:00,72.77,72.79,72.72,72.75,120411.0,57.0961,57.1118,57.0569,57.0804,120411.0
2017-10-13 11:05:00,72.75,72.76,72.71,72.75,122868.0,57.0804,57.0882,57.049,57.0804,122868.0
2017-10-13 11:10:00,72.75,73.1,72.73,72.97,103062.0,57.0804,57.355,57.0647,57.253,103062.0
2017-10-13 11:15:00,72.98,73.18,72.85,72.96,92201.0,57.2609,57.4178,57.1589,57.2452,92201.0
2017-10-13 11:20:00,72.96,73.06,72.9,72.99,90027.0,57.2452,57.3236,57.1981,57.2687,90027.0
2017-10-13 11:25:00,73.0,73.09,72.88,72.88,49162.0,57.2765,57.3472,57.1824,57.1824,49162.0
2017-10-13 11:30:00,72.9,72.99,72.88,72.89,46105.0,57.1981,57.2687,57.1824,57.1902,46105.0
2017-10-13 11:35:00,72.9,73.0,72.9,72.98,36983.0,57.1981,57.2765,57.1981,57.2609,36983.0
2017-10-13 11:40:00,72.99,73.05,72.96,72.97,55593.0,57.2687,57.3158,57.2452,57.253,55593.0
2017-10-13 11:45:00,72.97,73.0,72.91,72.95,37310.0,57.253,57.2765,57.2059,57.2373,37310.0
2017-10-13 11:50:00,72.95,72.98,72.7,72.72,119379.0,57.2373,57.2609,57.0412,57.0569,119379.0
2017-10-13 11:55:00,72.73,72.75,72.63,72.66,124581.0,57.0647,57.0804,56.9862,57.0098,124581.0
2017-10-13 12:00:00,72.67,72.99,72.65,72.91,64125.0,57.0176,57.2687,57.0019,57.2059,64125.0
2017-10-13 12:05:00,72.94,73.2,72.92,73.1,101727.0,57.2295,57.4335,57.2138,57.355,101727.0
2017-10-13 12:10:00,73.14,73.19,72.97,72.99,53991.0,57.3864,57.4256,57.253,57.2687,53991.0
2017-10-13 12:15:00,72.98,73.0,72.94,72.99,28719.0,57.2609,57.2765,57.2295,57.2687,28719.0
2017-10-13 12:20:00,73.0,73.08,72.99,73.05,21432.0,57.2765,57.3393,57.2687,57.3158,21432.0
2017-10-13 12:25:00,73.05,73.07,73.0,73.03,29411.0,57.3158,57.3315,57.2765,57.3001,29411.0
2017-10-13 12:30:00,73.03,73.09,73.02,73.05,34183.0,57.3001,57.3472,57.2922,57.3158,34183.0
2017-10-13 12:35:00,73.05,73.09,72.87,72.96,55067.0,57.3158,57.3472,57.1745,57.2452,55067.0
2017-10-13 12:40:00,72.97,73.09,72.96,73.04,29328.0,57.253,57.3472,57.2452,57.3079,29328.0
2017-10-13 12:45:00,73.06,73.09,73.01,73.03,21737.0,57.3236,57.3472,57.2844,57.3001,21737.0
2017-10-13 12:50:00,73.02,73.03,72.95,73.01,26659.0,57.2922,57.3001,57.2373,57.2844,26659.0
2017-10-13 12:55:00,73.0,73.06,72.95,72.98,32345.0,57.2765,57.3236,57.2373,57.2609,32345.0
2017-10-13 13:00:00,72.97,73.1,72.96,73.08,23295.0,57.253,57.355,57.2452,57.3393,23295.0
2017-10-13 13:05:00,73.07,73.13,73.07,73.07,27667.0,57.3315,57.3785,57.3315,57.3315,27667.0
2017-10-13 13:10:00,73.08,73.15,73.07,73.11,24297.0,57.3393,57.3942,57.3315,57.3629,24297.0
2017-10-13 13:15:00,73.1,73.13,73.0,73.01,35767.0,57.355,57.3785,57.2765,57.2844,35767.0
2017-10-13 13:20:00,73.0,73.04,72.98,73.04,29796.0,57.2765,57.3079,57.2609,57.3079,29796.0
2017-10-13 13:25:00,73.04,73.08,72.99,73.08,28672.0,57.3079,57.3393,57.2687,57.3393,28672.0
2017-10-13 13:30:00,73.08,73.19,73.07,73.16,47492.0,57.3393,57.4256,57.3315,57.4021,47492.0
2017-10-13 13:35:00,73.15,73.2,73.11,73.13,39942.0,57.3942,57.4335,57.3629,57.3785,39942.0
2017-10-13 13:40:00,73.12,73.13,73.04,73.1,37165.0,57.3707,57.3785,57.3079,57.355,37165.0
2017-10-13 13:45:00,73.1,73.1,72.94,72.97,43165.0,57.355,57.355,57.2295,57.253,43165.0
2017-10-13 13:50:00,72.96,72.98,72.91,72.93,52569.0,57.2452,57.2609,57.2059,57.2216,52569.0
2017-10-13 13:55:00,72.93,73.03,72.93,72.97,42439.0,57.2216,57.3001,57.2216,57.253,42439.0
2017-10-13 14:00:00,72.98,72.98,72.74,72.8,118232.0,57.2609,57.2609,57.0725,57.1196,118232.0
2017-10-13 14:05:00,72.82,72.83,72.67,72.69,125030.0,57.1353,57.1432,57.0176,57.0333,125030.0
2017-10-13 14:10:00,72.68,72.69,72.52,72.55,138387.0,57.0255,57.0333,56.8999,56.9235,138387.0
2017-10-13 14:15:00,72.57,72.67,72.56,72.6,83921.0,56.9392,57.0176,56.9313,56.9627,83921.0
2017-10-13 14:20:00,72.61,72.68,72.54,72.59,65705.0,56.9705,57.0255,56.9156,56.9549,65705.0
2017-10-13 14:25:00,72.6,72.74,72.58,72.71,55663.0,56.9627,57.0725,56.947,57.049,55663.0
2017-10-13 14:30:00,72.72,72.72,72.6,72.63,40871.0,57.0569,57.0569,56.9627,56.9862,40871.0
2017-10-13 14:35:00,72.63,72.73,72.63,72.7,37701.0,56.9862,57.0647,56.9862,57.0412,37701.0
2017-10-13 14:40:00,72.71,72.75,72.64,72.66,53904.0,57.049,57.0804,56.9941,57.0098,53904.0
2017-10-13 14:45:00,72.66,72.87,72.63,72.84,67336.0,57.0098,57.1745,56.9862,57.151,67336.0
2017-10-13 14:50:00,72.84,72.88,72.74,72.86,42278.0,57.151,57.1824,57.0725,57.1667,42278.0
2017-10-13 14:55:00,72.86,72.88,72.78,72.81,45354.0,57.1667,57.1824,57.1039,57.1275,45354.0
2017-10-13 15:00:00,72.82,72.84,72.75,72.77,65040.0,57.1353,57.151,57.0804,57.0961,65040.0
2017-10-13 15:05:00,72.77,72.82,72.72,72.74,67250.0,57.0961,57.1353,57.0569,57.0725,67250.0
2017-10-13 15:10:00,72.77,72.8,72.72,72.76,50493.0,57.0961,57.1196,57.0569,57.0882,50493.0
2017-10-13 15:15:00,72.77,72.78,72.68,72.7,33597.0,57.0961,57.1039,57.0255,57.0412,33597.0
2017-10-13 15:20:00,72.7,72.72,72.64,72.71,38583.0,57.0412,57.0569,56.9941,57.049,38583.0
2017-10-13 15:25:00,72.71,72.73,72.67,72.73,33047.0,57.049,57.0647,57.0176,57.0647,33047.0
2017-10-13 15:30:00,72.73,72.81,72.7,72.79,63800.0,57.0647,57.1275,57.0412,57.1118,63800.0
2017-10-13 15:35:00,72.78,72.79,72.72,72.77,78088.0,57.1039,57.1118,57.0569,57.0961,78088.0
2017-10-13 15:40:00,72.77,72.78,72.72,72.74,94920.0,57.0961,57.1039,57.0569,57.0725,94920.0
2017-10-13 15:45:00,72.73,72.74,72.59,72.61,121399.0,57.0647,57.0725,56.9549,56.9705,121399.0
2017-10-13 15:50:00,72.62,72.63,72.57,72.59,165558.0,56.9784,56.9862,56.9392,56.9549,165558.0
2017-10-13 15:55:00,72.59,72.62,72.56,72.61,216714.0,56.9549,56.9784,56.9313,56.9705,216714.0
2017-10-16 09:30:00,72.5,72.71,72.12,72.7,306888.0,56.8842,57.049,56.5861,57.0412,306888.0
2017-10-16 09:35:00,72.7,73.18,72.69,72.99,106518.0,57.0412,57.4178,57.0333,57.2687,106518.0
2017-10-16 09:40:00,73.03,73.13,72.81,72.94,86403.0,57.3001,57.3785,57.1275,57.2295,86403.0
2017-10-16 09:45:00,72.95,73.22,72.88,73.18,139664.0,57.2373,57.4492,57.1824,57.4178,139664.0
2017-10-16 09:50:00,73.2,73.23,72.97,73.0,115389.0,57.4335,57.457,57.253,57.2765,115389.0
2017-10-16 09:55:00,73.02,73.29,73.02,73.24,83150.0,57.2922,57.5041,57.2922,57.4649,83150.0
2017-10-16 10:00:00,73.26,73.4,73.16,73.21,74140.0,57.4805,57.5904,57.4021,57.4413,74140.0
2017-10-16 10:05:00,73.21,73.29,73.08,73.12,85024.0,57.4413,57.5041,57.3393,57.3707,85024.0
2017-10-16 10:10:00,73.11,73.24,73.02,73.12,48171.0,57.3629,57.4649,57.2922,57.3707,48171.0
2017-10-16 10:15:00,73.12,73.19,73.04,73.16,58001.0,57.3707,57.4256,57.3079,57.4021,58001.0
2017-10-16 10:20:00,73.16,73.22,73.11,73.15,61067.0,57.4021,57.4492,57.3629,57.3942,61067.0
2017-10-16 10:25:00,73.15,73.2,73.06,73.09,51995.0,57.3942,57.4335,57.3236,57.3472,51995.0
2017-10-16 10:30:00,73.08,73.15,72.99,73.0,94614.0,57.3393,57.3942,57.2687,57.2765,94614.0
2017-10-16 10:35:00,72.99,73.12,72.98,73.08,197599.0,57.2687,57.3707,57.2609,57.3393,197599.0
2017-10-16 10:40:00,73.07,73.11,72.98,73.0,109854.0,57.3315,57.3629,57.2609,57.2765,109854.0
2017-10-16 10:45:00,73.0,73.02,72.76,72.86,116395.0,57.2765,57.2922,57.0882,57.1667,116395.0
2017-10-16 10:50:00,72.86,72.96,72.82,72.92,66438.0,57.1667,57.2452,57.1353,57.2138,66438.0
2017-10-16 10:55:00,72.92,73.07,72.9,73.02,75617.0,57.2138,57.3315,57.1981,57.2922,75617.0
2017-10-16 11:00:00,73.04,73.04,72.95,72.95,40917.0,57.3079,57.3079,57.2373,57.2373,40917.0
2017-10-16 11:05:00,72.95,72.97,72.83,72.92,42769.0,57.2373,57.253,57.1432,57.2138,42769.0
2017-10-16 11:10:00,72.93,73.05,72.9,72.94,31540.0,57.2216,57.3158,57.1981,57.2295,31540.0
2017-10-16 11:15:00,72.96,72.96,72.82,72.95,33337.0,57.2452,57.2452,57.1353,57.2373,33337.0
2017-10-16 11:20:00,72.96,73.01,72.95,72.98,37603.0,57.2452,57.2844,57.2373,57.2609,37603.0
2017-10-16 11:25:00,72.96,72.98,72.82,72.85,33594.0,57.2452,57.2609,57.1353,57.1589,33594.0
2017-10-16 11:30:00,72.85,72.85,72.77,72.85,32227.0,57.1589,57.1589,57.0961,57.1589,32227.0
2017-10-16 11:35:00,72.82,72.87,72.7,72.72,30636.0,57.1353,57.1745,57.0412,57.0569,30636.0
2017-10-16 11:40:00,72.72,72.78,72.7,72.72,27259.0,57.0569,57.1039,57.0412,57.0569,27259.0
2017-10-16 11:45:00,72.72,72.74,72.47,72.48,91839.0,57.0569,57.0725,56.8607,56.8685,91839.0
2017-10-16 11:50:00,72.5,72.6,72.43,72.43,42931.0,56.8842,56.9627,56.8293,56.8293,42931.0
2017-10-16 11:55:00,72.43,72.45,72.37,72.41,48705.0,56.8293,56.845,56.7822,56.8136,48705.0
2017-10-16 12:00:00,72.42,72.42,72.33,72.35,44408.0,56.8215,56.8215,56.7509,56.7665,44408.0
2017-10-16 12:05:00,72.35,72.49,72.35,72.35,50915.0,56.7665,56.8764,56.7665,56.7665,50915.0
2017-10-16 12:10:00,72.37,72.39,72.31,72.39,30070.0,56.7822,56.7979,56.7352,56.7979,30070.0
2017-10-16 12:15:00,72.39,72.42,72.37,72.39,27806.0,56.7979,56.8215,56.7822,56.7979,27806.0
2017-10-16 12:20:00,72.38,72.59,72.38,72.56,54441.0,56.7901,56.9549,56.7901,56.9313,54441.0
2017-10-16 12:25:00,72.56,72.67,72.55,72.62,42641.0,56.9313,57.0176,56.9235,56.9784,42641.0
2017-10-16 12:30:00,72.62,72.65,72.56,72.58,39506.0,56.9784,57.0019,56.9313,56.947,39506.0
2017-10-16 12:35:00,72.56,72.62,72.54,72.55,33794.0,56.9313,56.9784,56.9156,56.9235,33794.0
2017-10-16 12:40:00,72.55,72.57,72.5,72.55,35376.0,56.9235,56.9392,56.8842,56.9235,35376.0
2017-10-16 12:45:00,72.55,72.6,72.55,72.59,19285.0,56.9235,56.9627,56.9235,56.9549,19285.0
2017-10-16 12:50:00,72.59,72.6,72.52,72.58,25960.0,56.9549,56.9627,56.8999,56.947,25960.0
2017-10-16 12:55:00,72.59,72.59,72.54,72.55,17303.0,56.9549,56.9549,56.9156,56.9235,17303.0
2017-10-16 13:00:00,72.56,72.6,72.55,72.59,17335.0,56.9313,56.9627,56.9235,56.9549,17335.0
2017-10-16 13:05:00,72.59,72.6,72.53,72.55,27502.0,56.9549,56.9627,56.9078,56.9235,27502.0
2017-10-16 13:10:00,72.54,72.6,72.46,72.6,33417.0,56.9156,56.9627,56.8529,56.9627,33417.0
2017-10-16 13:15:00,72.6,72.68,72.59,72.68,34951.0,56.9627,57.0255,56.9549,57.0255,34951.0
2017-10-16 13:20:00,72.68,72.72,72.63,72.7,31965.0,57.0255,57.0569,56.9862,57.0412,31965.0
2017-10-16 13:25:00,72.69,72.71,72.64,72.68,59783.0,57.0333,57.049,56.9941,57.0255,59783.0
2017-10-16 13:30:00,72.69,72.69,72.58,72.59,30475.0,57.0333,57.0333,56.947,56.9549,30475.0
2017-10-16 13:35:00,72.6,72.61,72.53,72.57,79205.0,56.9627,56.9705,56.9078,56.9392,79205.0
2017-10-16 13:40:00,72.58,72.6,72.53,72.54,47090.0,56.947,56.9627,56.9078,56.9156,47090.0
2017-10-16 13:45:00,72.54,72.55,72.48,72.54,70736.0,56.9156,56.9235,56.8685,56.9156,70736.0
2017-10-16 13:50:00,72.53,72.54,72.43,72.45,56091.0,56.9078,56.9156,56.8293,56.845,56091.0
2017-10-16 13:55:00,72.45,72.46,72.36,72.38,48723.0,56.845,56.8529,56.7744,56.7901,48723.0
2017-10-16 14:00:00,72.37,72.37,72.3,72.36,45822.0,56.7822,56.7822,56.7273,56.7744,45822.0
2017-10-16 14:05:00,72.35,72.39,72.33,72.39,26866.0,56.7665,56.7979,56.7509,56.7979,26866.0
2017-10-16 14:10:00,72.4,72.44,72.39,72.43,41542.0,56.8058,56.8372,56.7979,56.8293,41542.0
2017-10-16 14:15:00,72.42,72.49,72.4,72.45,97946.0,56.8215,56.8764,56.8058,56.845,97946.0
2017-10-16 14:20:00,72.46,72.56,72.46,72.55,66187.0,56.8529,56.9313,56.8529,56.9235,66187.0
2017-10-16 14:25:00,72.55,72.55,72.48,72.5,51286.0,56.9235,56.9235,56.8685,56.8842,51286.0
2017-10-16 14:30:00,72.5,72.55,72.48,72.55,33341.0,56.8842,56.9235,56.8685,56.9235,33341.0
2017-10-16 14:35:00,72.54,72.65,72.54,72.61,39944.0,56.9156,57.0019,56.9156,56.9705,39944.0
2017-10-16 14:40:00,72.62,72.65,72.51,72.51,42079.0,56.9784,57.0019,56.8921,56.8921,42079.0
2017-10-16 14:45:00,72.5,72.53,72.41,72.48,54786.0,56.8842,56.9078,56.8136,56.8685,54786.0
2017-10-16 14:50:00,72.48,72.64,72.47,72.62,32947.0,56.8685,56.9941,56.8607,56.9784,32947.0
2017-10-16 14:55:00,72.62,72.62,72.53,72.55,44898.0,56.9784,56.9784,56.9078,56.9235,44898.0
2017-10-16 15:00:00,72.56,72.65,72.56,72.62,50249.0,56.9313,57.0019,56.9313,56.9784,50249.0
2017-10-16 15:05:00,72.62,72.63,72.53,72.54,54125.0,56.9784,56.9862,56.9078,56.9156,54125.0
2017-10-16 15:10:00,72.54,72.57,72.49,72.57,57195.0,56.9156,56.9392,56.8764,56.9392,57195.0
2017-10-16 15:15:00,72.56,72.61,72.55,72.57,51661.0,56.9313,56.9705,56.9235,56.9392,51661.0
2017-10-16 15:20:00,72.57,72.6,72.53,72.57,50464.0,56.9392,56.9627,56.9078,56.9392,50464.0
2017-10-16 15:25:00,72.57,72.58,72.48,72.48,56672.0,56.9392,56.947,56.8685,56.8685,56672.0
2017-10-16 15:30:00,72.48,72.53,72.46,72.49,82045.0,56.8685,56.9078,56.8529,56.8764,82045.0
2017-10-16 15:35:00,72.49,72.5,72.43,72.48,74603.0,56.8764,56.8842,56.8293,56.8685,74603.0
2017-10-16 15:40:00,72.48,72.54,72.44,72.48,90621.0,56.8685,56.9156,56.8372,56.8685,90621.0
2017-10-16 15:45:00,72.48,72.57,72.45,72.57,113902.0,56.8685,56.9392,56.845,56.9392,113902.0
2017-10-16 15:50:00,72.58,72.6,72.5,72.51,140046.0,56.947,56.9627,56.8842,56.8921,140046.0
2017-10-16 15:55:00,72.51,72.53,72.43,72.44,264262.0,56.8921,56.9078,56.8293,56.8372,264262.0
2017-10-17 09:30:00,72.41,72.45,72.24,72.39,150637.0,56.8136,56.845,56.6802,56.7979,150637.0
2017-10-17 09:35:00,72.39,72.55,72.39,72.55,54031.0,56.7979,56.9235,56.7979,56.9235,54031.0
2017-10-17 09:40:00,72.56,72.69,72.53,72.54,142878.0,56.9313,57.0333,56.9078,56.9156,142878.0
2017-10-17 09:45:00,72.57,72.63,72.51,72.55,77835.0,56.9392,56.9862,56.8921,56.9235,77835.0
2017-10-17 09:50:00,72.56,72.61,72.55,72.56,51229.0,56.9313,56.9705,56.9235,56.9313,51229.0
2017-10-17 09:55:00,72.58,72.6,72.51,72.53,78922.0,56.947,56.9627,56.8921,56.9078,78922.0
2017-10-17 10:00:00,72.51,72.62,72.5,72.62,68817.0,56.8921,56.9784,56.8842,56.9784,68817.0
2017-10-17 10:05:00,72.62,72.63,72.44,72.45,82554.0,56.9784,56.9862,56.8372,56.845,82554.0
2017-10-17 10:10:00,72.46,72.6,72.44,72.59,54601.0,56.8529,56.9627,56.8372,56.9549,54601.0
2017-10-17 10:15:00,72.59,72.6,72.48,72.55,69780.0,56.9549,56.9627,56.8685,56.9235,69780.0
2017-10-17 10:20:00,72.53,72.54,72.35,72.38,66232.0,56.9078,56.9156,56.7665,56.7901,66232.0
2017-10-17 10:25:00,72.39,72.39,72.21,72.27,57213.0,56.7979,56.7979,56.6567,56.7038,57213.0
2017-10-17 10:30:00,72.28,72.3,72.12,72.16,56590.0,56.7116,56.7273,56.5861,56.6175,56590.0
2017-10-17 10:35:00,72.17,72.26,72.13,72.23,56109.0,56.6253,56.6959,56.5939,56.6724,56109.0
2017-10-17 10:40:00,72.23,72.25,72.18,72.23,48701.0,56.6724,56.6881,56.6332,56.6724,48701.0
2017-10-17 10:45:00,72.24,72.32,72.23,72.3,64779.0,56.6802,56.743,56.6724,56.7273,64779.0
2017-10-17 10:50:00,72.3,72.38,72.29,72.31,46038.0,56.7273,56.7901,56.7195,56.7352,46038.0
2017-10-17 10:55:00,72.3,72.35,72.29,72.31,43251.0,56.7273,56.7665,56.7195,56.7352,43251.0
2017-10-17 11:00:00,72.31,72.4,72.31,72.33,57585.0,56.7352,56.8058,56.7352,56.7509,57585.0
2017-10-17 11:05:00,72.33,72.58,72.33,72.54,63873.0,56.7509,56.947,56.7509,56.9156,63873.0
2017-10-17 11:10:00,72.53,72.58,72.49,72.55,82176.0,56.9078,56.947,56.8764,56.9235,82176.0
2017-10-17 11:15:00,72.55,72.56,72.5,72.53,78076.0,56.9235,56.9313,56.8842,56.9078,78076.0
2017-10-17 11:20:00,72.51,72.54,72.51,72.51,28583.0,56.8921,56.9156,56.8921,56.8921,28583.0
2017-10-17 11:25:00,72.51,72.53,72.38,72.42,36398.0,56.8921,56.9078,56.7901,56.8215,36398.0
2017-10-17 11:30:00,72.41,72.42,72.28,72.28,44987.0,56.8136,56.8215,56.7116,56.7116,44987.0
2017-10-17 11:35:00,72.29,72.35,72.27,72.3,36850.0,56.7195,56.7665,56.7038,56.7273,36850.0
2017-10-17 11:40:00,72.3,72.4,72.3,72.39,23936.0,56.7273,56.8058,56.7273,56.7979,23936.0
2017-10-17 11:45:00,72.39,72.4,72.34,72.38,34229.0,56.7979,56.8058,56.7587,56.7901,34229.0
2017-10-17 11:50:00,72.37,72.45,72.36,72.43,34312.0,56.7822,56.845,56.7744,56.8293,34312.0
2017-10-17 11:55:00,72.42,72.47,72.41,72.41,36409.0,56.8215,56.8607,56.8136,56.8136,36409.0
2017-10-17 12:00:00,72.41,72.41,72.36,72.37,27400.0,56.8136,56.8136,56.7744,56.7822,27400.0
2017-10-17 12:05:00,72.37,72.4,72.31,72.38,26467.0,56.7822,56.8058,56.7352,56.7901,26467.0
2017-10-17 12:10:00,72.37,72.45,72.35,72.45,84309.0,56.7822,56.845,56.7665,56.845,84309.0
2017-10-17 12:15:00,72.45,72.46,72.38,72.39,41033.0,56.845,56.8529,56.7901,56.7979,41033.0
2017-10-17 12:20:00,72.38,72.39,72.33,72.33,20146.0,56.7901,56.7979,56.7509,56.7509,20146.0
2017-10-17 12:25:00,72.33,72.39,72.32,72.38,30889.0,56.7509,56.7979,56.743,56.7901,30889.0
2017-10-17 12:30:00,72.38,72.4,72.36,72.38,24876.0,56.7901,56.8058,56.7744,56.7901,24876.0
2017-10-17 12:35:00,72.39,72.4,72.36,72.37,33287.0,56.7979,56.8058,56.7744,56.7822,33287.0
2017-10-17 12:40:00,72.38,72.4,72.33,72.33,34706.0,56.7901,56.8058,56.7509,56.7509,34706.0
2017-10-17 12:45:00,72.32,72.34,72.29,72.31,25185.0,56.743,56.7587,56.7195,56.7352,25185.0
2017-10-17 12:50:00,72.31,72.32,72.26,72.28,59524.0,56.7352,56.743,56.6959,56.7116,59524.0
2017-10-17 12:55:00,72.27,72.31,72.26,72.31,28734.0,56.7038,56.7352,56.6959,56.7352,28734.0
2017-10-17 13:00:00,72.31,72.37,72.3,72.35,43340.0,56.7352,56.7822,56.7273,56.7665,43340.0
2017-10-17 13:05:00,72.34,72.35,72.3,72.31,34904.0,56.7587,56.7665,56.7273,56.7352,34904.0
2017-10-17 13:10:00,72.31,72.37,72.31,72.37,36094.0,56.7352,56.7822,56.7352,56.7822,36094.0
2017-10-17 13:15:00,72.38,72.5,72.38,72.48,26591.0,56.7901,56.8842,56.7901,56.8685,26591.0
2017-10-17 13:20:00,72.48,72.49,72.38,72.4,29799.0,56.8685,56.8764,56.7901,56.8058,29799.0
2017-10-17 13:25:00,72.39,72.45,72.39,72.45,24162.0,56.7979,56.845,56.7979,56.845,24162.0
2017-10-17 13:30:00,72.45,72.49,72.3,72.3,45142.0,56.845,56.8764,56.7273,56.7273,45142.0
2017-10-17 13:35:00,72.29,72.4,72.29,72.4,28345.0,56.7195,56.8058,56.7195,56.8058,28345.0
2017-10-17 13:40:00,72.4,72.5,72.4,72.46,48484.0,56.8058,56.8842,56.8058,56.8529,48484.0
2017-10-17 13:45:00,72.48,72.54,72.46,72.47,51561.0,56.8685,56.9156,56.8529,56.8607,51561.0
2017-10-17 13:50:00,72.47,72.47,72.44,72.45,23454.0,56.8607,56.8607,56.8372,56.845,23454.0
2017-10-17 13:55:00,72.46,72.53,72.45,72.48,43149.0,56.8529,56.9078,56.845,56.8685,43149.0
2017-10-17 14:00:00,72.48,72.5,72.38,72.38,51953.0,56.8685,56.8842,56.7901,56.7901,51953.0
2017-10-17 14:05:00,72.39,72.43,72.36,72.42,35103.0,56.7979,56.8293,56.7744,56.8215,35103.0
2017-10-17 14:10:00,72.41,72.42,72.36,72.41,40308.0,56.8136,56.8215,56.7744,56.8136,40308.0
2017-10-17 14:15:00,72.41,72.47,72.38,72.47,90094.0,56.8136,56.8607,56.7901,56.8607,90094.0
2017-10-17 14:20:00,72.47,72.47,72.42,72.42,33816.0,56.8607,56.8607,56.8215,56.8215,33816.0
2017-10-17 14:25:00,72.43,72.6,72.41,72.58,115489.0,56.8293,56.9627,56.8136,56.947,115489.0
2017-10-17 14:30:00,72.59,72.78,72.58,72.71,143654.0,56.9549,57.1039,56.947,57.049,143654.0
2017-10-17 14:35:00,72.71,72.79,72.7,72.79,59285.0,57.049,57.1118,57.0412,57.1118,59285.0
2017-10-17 14:40:00,72.79,72.79,72.65,72.66,106476.0,57.1118,57.1118,57.0019,57.0098,106476.0
2017-10-17 14:45:00,72.66,72.68,72.59,72.67,72237.0,57.0098,57.0255,56.9549,57.0176,72237.0
2017-10-17 14:50:00,72.67,72.89,72.67,72.89,71669.0,57.0176,57.1902,57.0176,57.1902,71669.0
2017-10-17 14:55:00,72.89,72.91,72.82,72.82,68959.0,57.1902,57.2059,57.1353,57.1353,68959.0
2017-10-17 15:00:00,72.81,72.82,72.65,72.67,53699.0,57.1275,57.1353,57.0019,57.0176,53699.0
2017-10-17 15:05:00,72.68,72.71,72.65,72.66,58741.0,57.0255,57.049,57.0019,57.0098,58741.0
2017-10-17 15:10:00,72.65,72.67,72.59,72.62,61006.0,57.0019,57.0176,56.9549,56.9784,61006.0
2017-10-17 15:15:00,72.61,72.64,72.59,72.59,33892.0,56.9705,56.9941,56.9549,56.9549,33892.0
2017-10-17 15:20:00,72.6,72.63,72.59,72.59,29145.0,56.9627,56.9862,56.9549,56.9549,29145.0
2017-10-17 15:25:00,72.6,72.66,72.59,72.66,34875.0,56.9627,57.0098,56.9549,57.0098,34875.0
2017-10-17 15:30:00,72.66,72.69,72.63,72.67,68488.0,57.0098,57.0333,56.9862,57.0176,68488.0
2017-10-17 15:35:00,72.67,72.69,72.62,72.66,75728.0,57.0176,57.0333,56.9784,57.0098,75728.0
2017-10-17 15:40:00,72.66,72.67,72.6,72.61,62042.0,57.0098,57.0176,56.9627,56.9705,62042.0
2017-10-17 15:45:00,72.6,72.64,72.58,72.64,88794.0,56.9627,56.9941,56.947,56.9941,88794.0
2017-10-17 15:50:00,72.64,72.72,72.57,72.59,123515.0,56.9941,57.0569,56.9392,56.9549,123515.0
2017-10-17 15:55:00,72.59,72.64,72.58,72.6,580096.0,56.9549,56.9941,56.947,56.9627,580096.0
2017-10-18 09:30:00,72.88,73.0,72.28,72.48,379914.0,57.1824,57.2765,56.7116,56.8685,379914.0
2017-10-18 09:35:00,72.43,72.92,72.4,72.91,182867.0,56.8293,57.2138,56.8058,57.2059,182867.0
2017-10-18 09:40:00,72.89,72.91,72.58,72.75,121132.0,57.1902,57.2059,56.947,57.0804,121132.0
2017-10-18 09:45:00,72.73,73.0,72.7,72.97,222634.0,57.0647,57.2765,57.0412,57.253,222634.0
2017-10-18 09:50:00,72.95,73.36,72.93,73.2,182206.0,57.2373,57.559,57.2216,57.4335,182206.0
2017-10-18 09:55:00,73.22,73.24,72.91,73.0,103708.0,57.4492,57.4649,57.2059,57.2765,103708.0
2017-10-18 10:00:00,73.0,73.03,72.93,72.97,161753.0,57.2765,57.3001,57.2216,57.253,161753.0
2017-10-18 10:05:00,72.97,73.2,72.93,73.04,159592.0,57.253,57.4335,57.2216,57.3079,159592.0
2017-10-18 10:10:00,73.03,73.17,72.93,73.01,149281.0,57.3001,57.4099,57.2216,57.2844,149281.0
2017-10-18 10:15:00,73.0,73.26,73.0,73.09,87559.0,57.2765,57.4805,57.2765,57.3472,87559.0
2017-10-18 10:20:00,73.09,73.1,72.74,72.85,166440.0,57.3472,57.355,57.0725,57.1589,166440.0
2017-10-18 10:25:00,72.85,73.05,72.83,73.01,109648.0,57.1589,57.3158,57.1432,57.2844,109648.0
2017-10-18 10:30:00,73.02,73.19,72.97,73.19,81660.0,57.2922,57.4256,57.253,57.4256,81660.0
2017-10-18 10:35:00,73.2,73.27,73.07,73.11,80334.0,57.4335,57.4884,57.3315,57.3629,80334.0
2017-10-18 10:40:00,73.09,73.28,73.08,73.27,69168.0,57.3472,57.4962,57.3393,57.4884,69168.0
2017-10-18 10:45:00,73.27,73.29,73.2,73.28,66541.0,57.4884,57.5041,57.4335,57.4962,66541.0
2017-10-18 10:50:00,73.27,73.31,73.11,73.18,64989.0,57.4884,57.5198,57.3629,57.4178,64989.0
2017-10-18 10:55:00,73.18,73.18,73.05,73.11,51190.0,57.4178,57.4178,57.3158,57.3629,51190.0
2017-10-18 11:00:00,73.12,73.19,73.04,73.1,76451.0,57.3707,57.4256,57.3079,57.355,76451.0
2017-10-18 11:05:00,73.1,73.26,73.1,73.26,53824.0,57.355,57.4805,57.355,57.4805,53824.0
2017-10-18 11:10:00,73.25,73.46,73.24,73.45,85941.0,57.4727,57.6375,57.4649,57.6296,85941.0
2017-10-18 11:15:00,73.44,73.5,73.4,73.43,101109.0,57.6218,57.6688,57.5904,57.6139,101109.0
2017-10-18 11:20:00,73.42,73.67,73.4,73.58,115058.0,57.6061,57.8022,57.5904,57.7316,115058.0
2017-10-18 11:25:00,73.59,73.77,73.54,73.63,170748.0,57.7395,57.8807,57.7002,57.7708,170748.0
2017-10-18 11:30:00,73.64,73.73,73.61,73.67,117122.0,57.7787,57.8493,57.7552,57.8022,117122.0
2017-10-18 11:35:00,73.68,73.73,73.6,73.71,157114.0,57.8101,57.8493,57.7473,57.8336,157114.0
2017-10-18 11:40:00,73.71,73.78,73.7,73.78,286641.0,57.8336,57.8885,57.8258,57.8885,286641.0
2017-10-18 11:45:00,73.79,73.8,73.66,73.73,68406.0,57.8964,57.9042,57.7944,57.8493,68406.0
2017-10-18 11:50:00,73.72,73.93,73.71,73.81,78791.0,57.8415,58.0062,57.8336,57.9121,78791.0
2017-10-18 11:55:00,73.77,73.88,73.77,73.8,51127.0,57.8807,57.967,57.8807,57.9042,51127.0
2017-10-18 12:00:00,73.79,73.8,73.7,73.76,65598.0,57.8964,57.9042,57.8258,57.8728,65598.0
2017-10-18 12:05:00,73.76,73.86,73.75,73.85,60259.0,57.8728,57.9513,57.865,57.9435,60259.0
2017-10-18 12:10:00,73.86,74.09,73.85,74.09,117422.0,57.9513,58.1318,57.9435,58.1318,117422.0
2017-10-18 12:15:00,74.09,74.11,73.99,74.01,77782.0,58.1318,58.1475,58.0533,58.069,77782.0
2017-10-18 12:20:00,74.02,74.16,74.0,74.16,89352.0,58.0768,58.1867,58.0612,58.1867,89352.0
2017-10-18 12:25:00,74.17,74.38,74.17,74.34,141563.0,58.1945,58.3593,58.1945,58.3279,141563.0
2017-10-18 12:30:00,74.34,74.56,74.33,74.38,122956.0,58.3279,58.5005,58.3201,58.3593,122956.0
2017-10-18 12:35:00,74.38,74.43,74.29,74.38,90013.0,58.3593,58.3985,58.2887,58.3593,90013.0
2017-10-18 12:40:00,74.4,74.47,74.37,74.45,75464.0,58.375,58.4299,58.3515,58.4142,75464.0
2017-10-18 12:45:00,74.43,74.51,74.39,74.5,68895.0,58.3985,58.4613,58.3672,58.4535,68895.0
2017-10-18 12:50:00,74.5,74.5,74.39,74.4,52402.0,58.4535,58.4535,58.3672,58.375,52402.0
2017-10-18 12:55:00,74.39,74.41,74.31,74.37,102509.0,58.3672,58.3828,58.3044,58.3515,102509.0
2017-10-18 13:00:00,74.36,74.38,74.18,74.2,77580.0,58.3436,58.3593,58.2024,58.2181,77580.0
2017-10-18 13:05:00,74.21,74.21,73.93,74.0,158537.0,58.2259,58.2259,58.0062,58.0612,158537.0
2017-10-18 13:10:00,74.0,74.13,73.94,73.99,57206.0,58.0612,58.1632,58.0141,58.0533,57206.0
2017-10-18 13:15:00,74.0,74.04,73.9,73.92,94550.0,58.0612,58.0925,57.9827,57.9984,94550.0
2017-10-18 13:20:00,73.91,74.09,73.9,74.04,81095.0,57.9905,58.1318,57.9827,58.0925,81095.0
2017-10-18 13:25:00,74.03,74.15,74.03,74.05,138617.0,58.0847,58.1788,58.0847,58.1004,138617.0
2017-10-18 13:30:00,74.07,74.16,74.06,74.08,57831.0,58.1161,58.1867,58.1082,58.1239,57831.0
2017-10-18 13:35:00,74.08,74.15,74.02,74.06,89085.0,58.1239,58.1788,58.0768,58.1082,89085.0
2017-10-18 13:40:00,74.05,74.08,73.99,74.04,50165.0,58.1004,58.1239,58.0533,58.0925,50165.0
2017-10-18 13:45:00,74.05,74.15,74.05,74.14,48399.0,58.1004,58.1788,58.1004,58.171,48399.0
2017-10-18 13:50:00,74.14,74.16,74.0,74.06,53011.0,58.171,58.1867,58.0612,58.1082,53011.0
2017-10-18 13:55:00,74.07,74.14,73.9,73.95,81893.0,58.1161,58.171,57.9827,58.0219,81893.0
2017-10-18 14:00:00,73.94,74.12,73.92,73.92,63221.0,58.0141,58.1553,57.9984,57.9984,63221.0
2017-10-18 14:05:00,73.93,74.01,73.9,73.93,65716.0,58.0062,58.069,57.9827,58.0062,65716.0
2017-10-18 14:10:00,73.94,73.96,73.82,73.83,48262.0,58.0141,58.0298,57.9199,57.9278,48262.0
2017-10-18 14:15:00,73.84,73.84,73.7,73.76,88919.0,57.9356,57.9356,57.8258,57.8728,88919.0
2017-10-18 14:20:00,73.75,73.83,73.73,73.77,103556.0,57.865,57.9278,57.8493,57.8807,103556.0
2017-10-18 14:25:00,73.78,73.9,73.78,73.88,67884.0,57.8885,57.9827,57.8885,57.967,67884.0
2017-10-18 14:30:00,73.87,73.9,73.77,73.84,77537.0,57.9592,57.9827,57.8807,57.9356,77537.0
2017-10-18 14:35:00,73.84,74.05,73.83,74.0,101131.0,57.9356,58.1004,57.9278,58.0612,101131.0
2017-10-18 14:40:00,74.0,74.04,73.88,73.98,103332.0,58.0612,58.0925,57.967,58.0455,103332.0
2017-10-18 14:45:00,73.98,74.07,73.94,73.99,78027.0,58.0455,58.1161,58.0141,58.0533,78027.0
2017-10-18 14:50:00,74.0,74.06,73.83,73.84,63644.0,58.0612,58.1082,57.9278,57.9356,63644.0
2017-10-18 14:55:00,73.86,74.01,73.85,73.97,65098.0,57.9513,58.069,57.9435,58.0376,65098.0
2017-10-18 15:00:00,73.98,74.17,73.97,74.16,107283.0,58.0455,58.1945,58.0376,58.1867,107283.0
2017-10-18 15:05:00,74.16,74.19,74.02,74.07,78621.0,58.1867,58.2102,58.0768,58.1161,78621.0
2017-10-18 15:10:00,74.08,74.14,74.04,74.1,294093.0,58.1239,58.171,58.0925,58.1396,294093.0
2017-10-18 15:15:00,74.1,74.11,74.05,74.08,82008.0,58.1396,58.1475,58.1004,58.1239,82008.0
2017-10-18 15:20:00,74.08,74.11,74.05,74.1,110899.0,58.1239,58.1475,58.1004,58.1396,110899.0
2017-10-18 15:25:00,74.1,74.1,73.98,74.04,68759.0,58.1396,58.1396,58.0455,58.0925,68759.0
2017-10-18 15:30:00,74.03,74.11,74.01,74.09,146053.0,58.0847,58.1475,58.069,58.1318,146053.0
2017-10-18 15:35:00,74.09,74.11,74.02,74.11,138592.0,58.1318,58.1475,58.0768,58.1475,138592.0
2017-10-18 15:40:00,74.1,74.14,74.1,74.12,152238.0,58.1396,58.171,58.1396,58.1553,152238.0
2017-10-18 15:45:00,74.11,74.12,74.06,74.12,128634.0,58.1475,58.1553,58.1082,58.1553,128634.0
2017-10-18 15:50:00,74.12,74.12,74.06,74.1,291367.0,58.1553,58.1553,58.1082,58.1396,291367.0
2017-10-18 15:55:00,74.09,74.1,74.03,74.09,360287.0,58.1318,58.1396,58.0847,58.1318,360287.0
2017-10-19 09:30:00,74.26,74.82,74.26,74.63,242115.0,58.2652,58.7045,58.2652,58.5555,242115.0
2017-10-19 09:35:00,74.63,74.9,74.6,74.75,122148.0,58.5555,58.7673,58.5319,58.6496,122148.0
2017-10-19 09:40:00,74.77,74.91,74.57,74.88,128748.0,58.6653,58.7752,58.5084,58.7516,128748.0
2017-10-19 09:45:00,74.88,74.99,74.74,74.74,114526.0,58.7516,58.8379,58.6418,58.6418,114526.0
2017-10-19 09:50:00,74.73,74.79,74.3,74.31,102576.0,58.6339,58.681,58.2965,58.3044,102576.0
2017-10-19 09:55:00,74.31,74.44,74.2,74.34,74842.0,58.3044,58.4064,58.2181,58.3279,74842.0
2017-10-19 10:00:00,74.34,74.41,74.2,74.28,55219.0,58.3279,58.3828,58.2181,58.2808,55219.0
2017-10-19 10:05:00,74.27,74.5,74.21,74.47,81657.0,58.273,58.4535,58.2259,58.4299,81657.0
2017-10-19 10:10:00,74.48,74.48,74.29,74.36,74435.0,58.4378,58.4378,58.2887,58.3436,74435.0
2017-10-19 10:15:00,74.35,74.5,74.35,74.48,52696.0,58.3358,58.4535,58.3358,58.4378,52696.0
2017-10-19 10:20:00,74.48,74.5,74.38,74.4,45214.0,58.4378,58.4535,58.3593,58.375,45214.0
2017-10-19 10:25:00,74.42,74.58,74.4,74.56,55810.0,58.3907,58.5162,58.375,58.5005,55810.0
2017-10-19 10:30:00,74.58,74.69,74.48,74.53,102370.0,58.5162,58.6025,58.4378,58.477,102370.0
2017-10-19 10:35:00,74.53,74.57,74.37,74.57,87434.0,58.477,58.5084,58.3515,58.5084,87434.0
2017-10-19 10:40:00,74.57,74.63,74.5,74.63,57347.0,58.5084,58.5555,58.4535,58.5555,57347.0
2017-10-19 10:45:00,74.61,74.65,74.52,74.65,36244.0,58.5398,58.5712,58.4692,58.5712,36244.0
2017-10-19 10:50:00,74.67,74.67,74.54,74.55,49331.0,58.5868,58.5868,58.4848,58.4927,49331.0
2017-10-19 10:55:00,74.54,74.61,74.54,74.55,54616.0,58.4848,58.5398,58.4848,58.4927,54616.0
2017-10-19 11:00:00,74.56,74.59,74.38,74.4,88600.0,58.5005,58.5241,58.3593,58.375,88600.0
2017-10-19 11:05:00,74.41,74.44,74.31,74.4,53983.0,58.3828,58.4064,58.3044,58.375,53983.0
2017-10-19 11:10:00,74.41,74.47,74.37,74.39,42231.0,58.3828,58.4299,58.3515,58.3672,42231.0
2017-10-19 11:15:00,74.37,74.44,74.34,74.36,32805.0,58.3515,58.4064,58.3279,58.3436,32805.0
2017-10-19 11:20:00,74.38,74.47,74.37,74.43,33229.0,58.3593,58.4299,58.3515,58.3985,33229.0
2017-10-19 11:25:00,74.42,74.43,74.33,74.34,36065.0,58.3907,58.3985,58.3201,58.3279,36065.0
2017-10-19 11:30:00,74.36,74.39,74.25,74.38,66468.0,58.3436,58.3672,58.2573,58.3593,66468.0
2017-10-19 11:35:00,74.37,74.47,74.32,74.47,31591.0,58.3515,58.4299,58.3122,58.4299,31591.0
2017-10-19 11:40:00,74.47,74.51,74.43,74.51,74155.0,58.4299,58.4613,58.3985,58.4613,74155.0
2017-10-19 11:45:00,74.51,74.54,74.47,74.48,143309.0,58.4613,58.4848,58.4299,58.4378,143309.0
2017-10-19 11:50:00,74.48,74.61,74.48,74.61,33894.0,58.4378,58.5398,58.4378,58.5398,33894.0
2017-10-19 11:55:00,74.6,74.67,74.6,74.63,60001.0,58.5319,58.5868,58.5319,58.5555,60001.0
2017-10-19 12:00:00,74.62,74.68,74.54,74.67,62068.0,58.5476,58.5947,58.4848,58.5868,62068.0
2017-10-19 12:05:00,74.66,74.8,74.57,74.79,68870.0,58.579,58.6888,58.5084,58.681,68870.0
2017-10-19 12:10:00,74.78,74.81,74.7,74.7,71734.0,58.6732,58.6967,58.6104,58.6104,71734.0
2017-10-19 12:15:00,74.71,74.76,74.65,74.68,31696.0,58.6182,58.6575,58.5712,58.5947,31696.0
2017-10-19 12:20:00,74.69,74.73,74.67,74.7,23611.0,58.6025,58.6339,58.5868,58.6104,23611.0
2017-10-19 12:25:00,74.71,74.78,74.69,74.77,61457.0,58.6182,58.6732,58.6025,58.6653,61457.0
2017-10-19 12:30:00,74.77,74.82,74.76,74.82,44031.0,58.6653,58.7045,58.6575,58.7045,44031.0
2017-10-19 12:35:00,74.82,74.84,74.8,74.81,38758.0,58.7045,58.7202,58.6888,58.6967,38758.0
2017-10-19 12:40:00,74.8,74.81,74.74,74.8,36448.0,58.6888,58.6967,58.6418,58.6888,36448.0
2017-10-19 12:45:00,74.8,74.85,74.79,74.83,34386.0,58.6888,58.7281,58.681,58.7124,34386.0
2017-10-19 12:50:00,74.83,74.85,74.76,74.76,23887.0,58.7124,58.7281,58.6575,58.6575,23887.0
2017-10-19 12:55:00,74.77,74.8,74.73,74.78,43168.0,58.6653,58.6888,58.6339,58.6732,43168.0
2017-10-19 13:00:00,74.78,74.85,74.77,74.81,49567.0,58.6732,58.7281,58.6653,58.6967,49567.0
2017-10-19 13:05:00,74.81,74.89,74.8,74.89,140567.0,58.6967,58.7595,58.6888,58.7595,140567.0
2017-10-19 13:10:00,74.88,74.88,74.81,74.85,30253.0,58.7516,58.7516,58.6967,58.7281,30253.0
2017-10-19 13:15:00,74.84,74.93,74.84,74.92,33042.0,58.7202,58.7908,58.7202,58.783,33042.0
2017-10-19 13:20:00,74.91,74.92,74.85,74.92,29896.0,58.7752,58.783,58.7281,58.783,29896.0
2017-10-19 13:25:00,74.92,74.92,74.85,74.89,36231.0,58.783,58.783,58.7281,58.7595,36231.0
2017-10-19 13:30:00,74.89,74.92,74.85,74.89,26266.0,58.7595,58.783,58.7281,58.7595,26266.0
2017-10-19 13:35:00,74.89,74.9,74.82,74.84,25003.0,58.7595,58.7673,58.7045,58.7202,25003.0
2017-10-19 13:40:00,74.84,74.97,74.84,74.96,57663.0,58.7202,58.8222,58.7202,58.8144,57663.0
2017-10-19 13:45:00,74.97,75.06,74.96,75.0,91427.0,58.8222,58.8928,58.8144,58.8458,91427.0
2017-10-19 13:50:00,75.01,75.01,74.9,74.94,58090.0,58.8536,58.8536,58.7673,58.7987,58090.0
2017-10-19 13:55:00,74.93,75.14,74.93,75.07,119106.0,58.7908,58.9556,58.7908,58.9007,119106.0
2017-10-19 14:00:00,75.08,75.1,74.99,75.04,58904.0,58.9085,58.9242,58.8379,58.8771,58904.0
2017-10-19 14:05:00,75.04,75.13,75.03,75.09,81706.0,58.8771,58.9478,58.8693,58.9164,81706.0
2017-10-19 14:10:00,75.09,75.13,75.08,75.13,58241.0,58.9164,58.9478,58.9085,58.9478,58241.0
2017-10-19 14:15:00,75.13,75.13,75.05,75.09,70769.0,58.9478,58.9478,58.885,58.9164,70769.0
2017-10-19 14:20:00,75.09,75.11,75.03,75.05,82437.0,58.9164,58.9321,58.8693,58.885,82437.0
2017-10-19 14:25:00,75.04,75.11,75.0,75.05,145035.0,58.8771,58.9321,58.8458,58.885,145035.0
2017-10-19 14:30:00,75.05,75.11,75.02,75.07,57791.0,58.885,58.9321,58.8615,58.9007,57791.0
2017-10-19 14:35:00,75.06,75.1,74.97,75.01,48439.0,58.8928,58.9242,58.8222,58.8536,48439.0
2017-10-19 14:40:00,75.01,75.13,75.0,75.1,52690.0,58.8536,58.9478,58.8458,58.9242,52690.0
2017-10-19 14:45:00,75.09,75.12,75.06,75.09,44283.0,58.9164,58.9399,58.8928,58.9164,44283.0
2017-10-19 14:50:00,75.08,75.17,75.08,75.09,59561.0,58.9085,58.9791,58.9085,58.9164,59561.0
2017-10-19 14:55:00,75.09,75.1,74.89,74.94,94476.0,58.9164,58.9242,58.7595,58.7987,94476.0
2017-10-19 15:00:00,74.93,75.06,74.91,75.03,58722.0,58.7908,58.8928,58.7752,58.8693,58722.0
2017-10-19 15:05:00,75.05,75.11,74.99,75.09,72682.0,58.885,58.9321,58.8379,58.9164,72682.0
2017-10-19 15:10:00,75.08,75.2,75.06,75.16,69542.0,58.9085,59.0027,58.8928,58.9713,69542.0
2017-10-19 15:15:00,75.17,75.17,75.03,75.04,92564.0,58.9791,58.9791,58.8693,58.8771,92564.0
2017-10-19 15:20:00,75.03,75.14,75.03,75.11,87218.0,58.8693,58.9556,58.8693,58.9321,87218.0
2017-10-19 15:25:00,75.12,75.13,75.02,75.05,129035.0,58.9399,58.9478,58.8615,58.885,129035.0
2017-10-19 15:30:00,75.05,75.05,74.97,75.0,100976.0,58.885,58.885,58.8222,58.8458,100976.0
2017-10-19 15:35:00,75.0,75.03,74.97,75.01,145673.0,58.8458,58.8693,58.8222,58.8536,145673.0
2017-10-19 15:40:00,75.01,75.04,74.9,74.91,99886.0,58.8536,58.8771,58.7673,58.7752,99886.0
2017-10-19 15:45:00,74.91,74.94,74.86,74.89,239682.0,58.7752,58.7987,58.7359,58.7595,239682.0
2017-10-19 15:50:00,74.89,74.91,74.8,74.81,139710.0,58.7595,58.7752,58.6888,58.6967,139710.0
2017-10-19 15:55:00,74.8,74.81,74.51,74.63,650607.0,58.6888,58.6967,58.4613,58.5555,650607.0
2017-10-20 09:30:00,75.09,75.18,74.72,74.72,510290.0,58.9164,58.987,58.6261,58.6261,510290.0
2017-10-20 09:35:00,74.7,75.0,74.52,74.87,236020.0,58.6104,58.8458,58.4692,58.7438,236020.0
2017-10-20 09:40:00,74.9,75.02,74.67,74.71,51389.0,58.7673,58.8615,58.5868,58.6182,51389.0
2017-10-20 09:45:00,74.75,74.89,74.69,74.81,34584.0,58.6496,58.7595,58.6025,58.6967,34584.0
2017-10-20 09:50:00,74.81,74.95,74.81,74.91,27642.0,58.6967,58.8065,58.6967,58.7752,27642.0
2017-10-20 09:55:00,74.91,74.98,74.87,74.95,35029.0,58.7752,58.8301,58.7438,58.8065,35029.0
2017-10-20 10:00:00,74.94,75.03,74.85,74.95,83326.0,58.7987,58.8693,58.7281,58.8065,83326.0
2017-10-20 10:05:00,74.95,75.08,74.93,75.06,34111.0,58.8065,58.9085,58.7908,58.8928,34111.0
2017-10-20 10:10:00,75.06,75.08,75.02,75.08,40107.0,58.8928,58.9085,58.8615,58.9085,40107.0
2017-10-20 10:15:00,75.09,75.11,75.02,75.08,30411.0,58.9164,58.9321,58.8615,58.9085,30411.0
2017-10-20 10:20:00,75.08,75.09,74.99,75.01,48785.0,58.9085,58.9164,58.8379,58.8536,48785.0
2017-10-20 10:25:00,75.02,75.04,74.98,75.02,47501.0,58.8615,58.8771,58.8301,58.8615,47501.0
2017-10-20 10:30:00,75.01,75.05,75.0,75.03,46728.0,58.8536,58.885,58.8458,58.8693,46728.0
2017-10-20 10:35:00,75.03,75.06,75.01,75.05,75307.0,58.8693,58.8928,58.8536,58.885,75307.0
2017-10-20 10:40:00,75.04,75.06,75.03,75.05,37802.0,58.8771,58.8928,58.8693,58.885,37802.0
2017-10-20 10:45:00,75.05,75.14,75.04,75.13,36413.0,58.885,58.9556,58.8771,58.9478,36413.0
2017-10-20 10:50:00,75.14,75.19,75.1,75.19,34127.0,58.9556,58.9948,58.9242,58.9948,34127.0
2017-10-20 10:55:00,75.19,75.19,75.09,75.1,47547.0,58.9948,58.9948,58.9164,58.9242,47547.0
2017-10-20 11:00:00,75.1,75.15,75.09,75.14,54597.0,58.9242,58.9635,58.9164,58.9556,54597.0
2017-10-20 11:05:00,75.14,75.23,75.14,75.18,67255.0,58.9556,59.0262,58.9556,58.987,67255.0
2017-10-20 11:10:00,75.18,75.22,75.17,75.18,33396.0,58.987,59.0184,58.9791,58.987,33396.0
2017-10-20 11:15:00,75.19,75.24,75.17,75.2,64132.0,58.9948,59.0341,58.9791,59.0027,64132.0
2017-10-20 11:20:00,75.2,75.23,75.19,75.22,26129.0,59.0027,59.0262,58.9948,59.0184,26129.0
2017-10-20 11:25:00,75.21,75.23,75.07,75.12,38162.0,59.0105,59.0262,58.9007,58.9399,38162.0
2017-10-20 11:30:00,75.12,75.21,75.12,75.17,47493.0,58.9399,59.0105,58.9399,58.9791,47493.0
2017-10-20 11:35:00,75.17,75.21,75.13,75.19,44509.0,58.9791,59.0105,58.9478,58.9948,44509.0
2017-10-20 11:40:00,75.19,75.22,75.17,75.18,32256.0,58.9948,59.0184,58.9791,58.987,32256.0
2017-10-20 11:45:00,75.18,75.24,75.17,75.24,23905.0,58.987,59.0341,58.9791,59.0341,23905.0
2017-10-20 11:50:00,75.24,75.27,75.2,75.26,41019.0,59.0341,59.0576,59.0027,59.0498,41019.0
2017-10-20 11:55:00,75.26,75.31,75.24,75.31,34192.0,59.0498,59.089,59.0341,59.089,34192.0
2017-10-20 12:00:00,75.31,75.41,75.27,75.38,50851.0,59.089,59.1675,59.0576,59.1439,50851.0
2017-10-20 12:05:00,75.38,75.49,75.36,75.49,54921.0,59.1439,59.2302,59.1282,59.2302,54921.0
2017-10-20 12:10:00,75.49,75.99,75.46,75.86,161504.0,59.2302,59.6225,59.2067,59.5205,161504.0
2017-10-20 12:15:00,75.85,75.99,75.67,75.7,90372.0,59.5127,59.6225,59.3715,59.395,90372.0
2017-10-20 12:20:00,75.69,75.89,75.67,75.89,71612.0,59.3871,59.5441,59.3715,59.5441,71612.0
2017-10-20 12:25:00,75.89,75.96,75.84,75.92,67752.0,59.5441,59.599,59.5048,59.5676,67752.0
2017-10-20 12:30:00,75.92,75.95,75.81,75.81,106925.0,59.5676,59.5911,59.4813,59.4813,106925.0
2017-10-20 12:35:00,75.81,75.85,75.7,75.82,60610.0,59.4813,59.5127,59.395,59.4891,60610.0
2017-10-20 12:40:00,75.8,75.8,75.7,75.72,27636.0,59.4735,59.4735,59.395,59.4107,27636.0
2017-10-20 12:45:00,75.71,75.74,75.66,75.74,40708.0,59.4028,59.4264,59.3636,59.4264,40708.0
2017-10-20 12:50:00,75.73,75.75,75.7,75.72,28465.0,59.4185,59.4342,59.395,59.4107,28465.0
2017-10-20 12:55:00,75.73,75.79,75.67,75.67,59335.0,59.4185,59.4656,59.3715,59.3715,59335.0
2017-10-20 13:00:00,75.67,75.77,75.65,75.76,40858.0,59.3715,59.4499,59.3558,59.4421,40858.0
2017-10-20 13:05:00,75.76,75.81,75.76,75.77,37094.0,59.4421,59.4813,59.4421,59.4499,37094.0
2017-10-20 13:10:00,75.78,75.82,75.7,75.72,44343.0,59.4578,59.4891,59.395,59.4107,44343.0
2017-10-20 13:15:00,75.73,75.87,75.73,75.82,84007.0,59.4185,59.5284,59.4185,59.4891,84007.0
2017-10-20 13:20:00,75.82,75.85,75.78,75.8,62630.0,59.4891,59.5127,59.4578,59.4735,62630.0
2017-10-20 13:25:00,75.79,75.81,75.76,75.8,91113.0,59.4656,59.4813,59.4421,59.4735,91113.0
2017-10-20 13:30:00,75.79,75.88,75.78,75.86,61008.0,59.4656,59.5362,59.4578,59.5205,61008.0
2017-10-20 13:35:00,75.86,75.86,75.78,75.79,35547.0,59.5205,59.5205,59.4578,59.4656,35547.0
2017-10-20 13:40:00,75.79,75.82,75.76,75.79,26555.0,59.4656,59.4891,59.4421,59.4656,26555.0
2017-10-20 13:45:00,75.79,75.87,75.77,75.87,27916.0,59.4656,59.5284,59.4499,59.5284,27916.0
2017-10-20 13:50:00,75.86,75.91,75.84,75.89,27643.0,59.5205,59.5598,59.5048,59.5441,27643.0
2017-10-20 13:55:00,75.89,76.2,75.89,76.19,85511.0,59.5441,59.7873,59.5441,59.7795,85511.0
2017-10-20 14:00:00,76.19,76.34,76.17,76.33,102888.0,59.7795,59.8971,59.7638,59.8893,102888.0
2017-10-20 14:05:00,76.32,76.35,76.0,76.04,108740.0,59.8815,59.905,59.6304,59.6618,108740.0
2017-10-20 14:10:00,76.03,76.22,76.03,76.17,42190.0,59.6539,59.803,59.6539,59.7638,42190.0
2017-10-20 14:15:00,76.18,76.25,76.13,76.19,137664.0,59.7716,59.8265,59.7324,59.7795,137664.0
2017-10-20 14:20:00,76.18,76.4,76.16,76.36,172792.0,59.7716,59.9442,59.7559,59.9128,172792.0
2017-10-20 14:25:00,76.36,76.38,76.17,76.2,84862.0,59.9128,59.9285,59.7638,59.7873,84862.0
2017-10-20 14:30:00,76.2,76.23,76.15,76.22,90034.0,59.7873,59.8108,59.7481,59.803,90034.0
2017-10-20 14:35:00,76.23,76.31,76.2,76.23,122303.0,59.8108,59.8736,59.7873,59.8108,122303.0
2017-10-20 14:40:00,76.24,76.3,76.13,76.19,128891.0,59.8187,59.8658,59.7324,59.7795,128891.0
2017-10-20 14:45:00,76.18,76.2,75.94,75.94,82391.0,59.7716,59.7873,59.5833,59.5833,82391.0
2017-10-20 14:50:00,75.94,76.02,75.88,75.94,79731.0,59.5833,59.6461,59.5362,59.5833,79731.0
2017-10-20 14:55:00,75.94,76.09,75.93,76.01,60011.0,59.5833,59.701,59.5755,59.6382,60011.0
2017-10-20 15:00:00,76.0,76.07,75.99,76.05,61610.0,59.6304,59.6853,59.6225,59.6696,61610.0
2017-10-20 15:05:00,76.05,76.15,76.04,76.06,61711.0,59.6696,59.7481,59.6618,59.6775,61711.0
2017-10-20 15:10:00,76.06,76.16,76.04,76.15,75662.0,59.6775,59.7559,59.6618,59.7481,75662.0
2017-10-20 15:15:00,76.15,76.2,76.14,76.18,50231.0,59.7481,59.7873,59.7402,59.7716,50231.0
2017-10-20 15:20:00,76.17,76.24,76.16,76.23,73682.0,59.7638,59.8187,59.7559,59.8108,73682.0
2017-10-20 15:25:00,76.23,76.25,76.16,76.24,88371.0,59.8108,59.8265,59.7559,59.8187,88371.0
2017-10-20 15:30:00,76.24,76.41,76.24,76.4,126778.0,59.8187,59.9521,59.8187,59.9442,126778.0
2017-10-20 15:35:00,76.41,76.45,76.34,76.41,109234.0,59.9521,59.9834,59.8971,59.9521,109234.0
2017-10-20 15:40:00,76.41,76.5,76.4,76.49,153022.0,59.9521,60.0227,59.9442,60.0148,153022.0
2017-10-20 15:45:00,76.49,76.49,76.34,76.44,167176.0,60.0148,60.0148,59.8971,59.9756,167176.0
2017-10-20 15:50:00,76.44,76.48,76.36,76.47,244669.0,59.9756,60.007,59.9128,59.9991,244669.0
2017-10-20 15:55:00,76.47,76.5,76.37,76.49,498792.0,59.9991,60.0227,59.9207,60.0148,498792.0
2017-10-23 09:30:00,76.03,76.43,75.88,76.33,146137.0,60.0468,60.3628,59.9284,60.2838,146137.0
2017-10-23 09:35:00,76.31,76.36,76.0,76.07,57152.0,60.268,60.3075,60.0231,60.0784,57152.0
2017-10-23 09:40:00,76.04,76.15,76.03,76.12,45974.0,60.0547,60.1416,60.0468,60.1179,45974.0
2017-10-23 09:45:00,76.13,76.15,76.04,76.13,68984.0,60.1258,60.1416,60.0547,60.1258,68984.0
2017-10-23 09:50:00,76.13,76.2,76.0,76.13,102848.0,60.1258,60.1811,60.0231,60.1258,102848.0
2017-10-23 09:55:00,76.16,76.16,75.91,75.98,41786.0,60.1495,60.1495,59.9521,60.0073,41786.0
2017-10-23 10:00:00,76.0,76.08,75.96,76.06,35516.0,60.0231,60.0863,59.9916,60.0705,35516.0
2017-10-23 10:05:00,76.08,76.34,76.06,76.25,73326.0,60.0863,60.2917,60.0705,60.2206,73326.0
2017-10-23 10:10:00,76.25,76.34,76.22,76.31,63734.0,60.2206,60.2917,60.1969,60.268,63734.0
2017-10-23 10:15:00,76.31,76.42,76.3,76.39,104675.0,60.268,60.3549,60.2601,60.3312,104675.0
2017-10-23 10:20:00,76.4,76.41,76.23,76.23,95178.0,60.3391,60.347,60.2048,60.2048,95178.0
2017-10-23 10:25:00,76.22,76.22,76.15,76.18,54842.0,60.1969,60.1969,60.1416,60.1653,54842.0
2017-10-23 10:30:00,76.18,76.27,76.15,76.25,63173.0,60.1653,60.2364,60.1416,60.2206,63173.0
2017-10-23 10:35:00,76.26,76.28,76.19,76.21,76666.0,60.2285,60.2443,60.1732,60.189,76666.0
2017-10-23 10:40:00,76.21,76.25,76.15,76.19,37115.0,60.189,60.2206,60.1416,60.1732,37115.0
2017-10-23 10:45:00,76.17,76.19,76.09,76.13,56712.0,60.1574,60.1732,60.0942,60.1258,56712.0
2017-10-23 10:50:00,76.12,76.17,76.11,76.17,37809.0,60.1179,60.1574,60.11,60.1574,37809.0
2017-10-23 10:55:00,76.18,76.24,76.14,76.24,56371.0,60.1653,60.2127,60.1337,60.2127,56371.0
2017-10-23 11:00:00,76.24,76.27,76.19,76.2,43565.0,60.2127,60.2364,60.1732,60.1811,43565.0
2017-10-23 11:05:00,76.2,76.25,76.19,76.23,37386.0,60.1811,60.2206,60.1732,60.2048,37386.0
2017-10-23 11:10:00,76.22,76.23,76.17,76.17,59551.0,60.1969,60.2048,60.1574,60.1574,59551.0
2017-10-23 11:15:00,76.16,76.16,76.07,76.13,31477.0,60.1495,60.1495,60.0784,60.1258,31477.0
2017-10-23 11:20:00,76.12,76.17,76.08,76.14,37121.0,60.1179,60.1574,60.0863,60.1337,37121.0
2017-10-23 11:25:00,76.15,76.2,76.13,76.16,35073.0,60.1416,60.1811,60.1258,60.1495,35073.0
2017-10-23 11:30:00,76.17,76.2,76.1,76.12,49292.0,60.1574,60.1811,60.1021,60.1179,49292.0
2017-10-23 11:35:00,76.11,76.2,76.1,76.16,38048.0,60.11,60.1811,60.1021,60.1495,38048.0
2017-10-23 11:40:00,76.16,76.2,76.13,76.15,31510.0,60.1495,60.1811,60.1258,60.1416,31510.0
2017-10-23 11:45:00,76.15,76.2,76.14,76.2,82331.0,60.1416,60.1811,60.1337,60.1811,82331.0
2017-10-23 11:50:00,76.2,76.33,76.2,76.28,34939.0,60.1811,60.2838,60.1811,60.2443,34939.0
2017-10-23 11:55:00,76.28,76.29,76.22,76.29,37879.0,60.2443,60.2522,60.1969,60.2522,37879.0
2017-10-23 12:00:00,76.29,76.39,76.28,76.38,73310.0,60.2522,60.3312,60.2443,60.3233,73310.0
2017-10-23 12:05:00,76.39,76.48,76.37,76.38,42688.0,60.3312,60.4022,60.3154,60.3233,42688.0
2017-10-23 12:10:00,76.37,76.41,76.35,76.36,39675.0,60.3154,60.347,60.2996,60.3075,39675.0
2017-10-23 12:15:00,76.36,76.44,76.35,76.4,26255.0,60.3075,60.3706,60.2996,60.3391,26255.0
2017-10-23 12:20:00,76.4,76.41,76.36,76.37,31009.0,60.3391,60.347,60.3075,60.3154,31009.0
2017-10-23 12:25:00,76.37,76.39,76.35,76.38,37235.0,60.3154,60.3312,60.2996,60.3233,37235.0
2017-10-23 12:30:00,76.39,76.39,76.13,76.14,40796.0,60.3312,60.3312,60.1258,60.1337,40796.0
2017-10-23 12:35:00,76.15,76.15,76.08,76.11,25148.0,60.1416,60.1416,60.0863,60.11,25148.0
2017-10-23 12:40:00,76.1,76.14,76.07,76.13,16746.0,60.1021,60.1337,60.0784,60.1258,16746.0
2017-10-23 12:45:00,76.13,76.24,76.13,76.2,22386.0,60.1258,60.2127,60.1258,60.1811,22386.0
2017-10-23 12:50:00,76.21,76.34,76.21,76.22,61655.0,60.189,60.2917,60.189,60.1969,61655.0
2017-10-23 12:55:00,76.22,76.39,76.17,76.33,83752.0,60.1969,60.3312,60.1574,60.2838,83752.0
2017-10-23 13:00:00,76.33,76.37,76.25,76.25,29789.0,60.2838,60.3154,60.2206,60.2206,29789.0
2017-10-23 13:05:00,76.24,76.32,76.18,76.23,92528.0,60.2127,60.2759,60.1653,60.2048,92528.0
2017-10-23 13:10:00,76.23,76.27,76.22,76.25,72851.0,60.2048,60.2364,60.1969,60.2206,72851.0
2017-10-23 13:15:00,76.25,76.27,76.16,76.25,46529.0,60.2206,60.2364,60.1495,60.2206,46529.0
2017-10-23 13:20:00,76.24,76.28,76.23,76.25,29970.0,60.2127,60.2443,60.2048,60.2206,29970.0
2017-10-23 13:25:00,76.25,76.31,76.21,76.22,51373.0,60.2206,60.268,60.189,60.1969,51373.0
2017-10-23 13:30:00,76.22,76.23,76.18,76.2,41900.0,60.1969,60.2048,60.1653,60.1811,41900.0
2017-10-23 13:35:00,76.2,76.21,76.17,76.17,30896.0,60.1811,60.189,60.1574,60.1574,30896.0
2017-10-23 13:40:00,76.17,76.27,76.17,76.27,27451.0,60.1574,60.2364,60.1574,60.2364,27451.0
2017-10-23 13:45:00,76.28,76.31,76.17,76.26,78813.0,60.2443,60.268,60.1574,60.2285,78813.0
2017-10-23 13:50:00,76.26,76.26,76.06,76.06,28842.0,60.2285,60.2285,60.0705,60.0705,28842.0
2017-10-23 13:55:00,76.06,76.08,75.99,76.06,34843.0,60.0705,60.0863,60.0152,60.0705,34843.0
2017-10-23 14:00:00,76.07,76.08,75.85,75.9,35262.0,60.0784,60.0863,59.9047,59.9442,35262.0
2017-10-23 14:05:00,75.9,75.98,75.79,75.95,52626.0,59.9442,60.0073,59.8573,59.9837,52626.0
2017-10-23 14:10:00,75.94,76.13,75.89,76.03,45152.0,59.9758,60.1258,59.9363,60.0468,45152.0
2017-10-23 14:15:00,76.03,76.08,75.95,76.0,24734.0,60.0468,60.0863,59.9837,60.0231,24734.0
2017-10-23 14:20:00,76.02,76.08,75.9,75.95,37126.0,60.0389,60.0863,59.9442,59.9837,37126.0
2017-10-23 14:25:00,75.98,76.06,75.92,75.92,33215.0,60.0073,60.0705,59.96,59.96,33215.0
2017-10-23 14:30:00,75.94,75.97,75.92,75.97,44608.0,59.9758,59.9995,59.96,59.9995,44608.0
2017-10-23 14:35:00,75.97,75.97,75.85,75.94,39229.0,59.9995,59.9995,59.9047,59.9758,39229.0
2017-10-23 14:40:00,75.94,76.06,75.93,76.06,32268.0,59.9758,60.0705,59.9679,60.0705,32268.0
2017-10-23 14:45:00,76.04,76.12,76.02,76.06,41956.0,60.0547,60.1179,60.0389,60.0705,41956.0
2017-10-23 14:50:00,76.06,76.09,76.03,76.08,30379.0,60.0705,60.0942,60.0468,60.0863,30379.0
2017-10-23 14:55:00,76.08,76.12,76.04,76.08,35671.0,60.0863,60.1179,60.0547,60.0863,35671.0
2017-10-23 15:00:00,76.07,76.12,76.03,76.06,38468.0,60.0784,60.1179,60.0468,60.0705,38468.0
2017-10-23 15:05:00,76.06,76.1,76.0,76.0,32713.0,60.0705,60.1021,60.0231,60.0231,32713.0
2017-10-23 15:10:00,76.0,76.0,75.88,75.9,43529.0,60.0231,60.0231,59.9284,59.9442,43529.0
2017-10-23 15:15:00,75.9,75.93,75.88,75.92,42982.0,59.9442,59.9679,59.9284,59.96,42982.0
2017-10-23 15:20:00,75.93,75.93,75.87,75.88,60621.0,59.9679,59.9679,59.9205,59.9284,60621.0
2017-10-23 15:25:00,75.88,75.92,75.87,75.91,49677.0,59.9284,59.96,59.9205,59.9521,49677.0
2017-10-23 15:30:00,75.92,75.98,75.89,75.89,62547.0,59.96,60.0073,59.9363,59.9363,62547.0
2017-10-23 15:35:00,75.89,75.94,75.84,75.89,85105.0,59.9363,59.9758,59.8968,59.9363,85105.0
2017-10-23 15:40:00,75.9,75.94,75.85,75.9,71805.0,59.9442,59.9758,59.9047,59.9442,71805.0
2017-10-23 15:45:00,75.91,75.98,75.9,75.9,66261.0,59.9521,60.0073,59.9442,59.9442,66261.0
2017-10-23 15:50:00,75.9,75.97,75.83,75.95,126189.0,59.9442,59.9995,59.8889,59.9837,126189.0
2017-10-23 15:55:00,75.96,76.02,75.91,75.95,310891.0,59.9916,60.0389,59.9521,59.9837,310891.0
2017-10-24 09:30:00,76.17,76.26,75.92,76.01,96414.0,60.1574,60.2285,59.96,60.031,96414.0
2017-10-24 09:35:00,75.98,76.02,75.64,75.67,37872.0,60.0073,60.0389,59.7388,59.7625,37872.0
2017-10-24 09:40:00,75.69,75.95,75.69,75.74,48740.0,59.7783,59.9837,59.7783,59.8178,48740.0
2017-10-24 09:45:00,75.74,75.8,75.62,75.65,50191.0,59.8178,59.8652,59.723,59.7467,50191.0
2017-10-24 09:50:00,75.66,75.82,75.58,75.81,49383.0,59.7546,59.881,59.6914,59.8731,49383.0
2017-10-24 09:55:00,75.83,75.87,75.56,75.56,69821.0,59.8889,59.9205,59.6756,59.6756,69821.0
2017-10-24 10:00:00,75.56,75.72,75.56,75.67,58036.0,59.6756,59.802,59.6756,59.7625,58036.0
2017-10-24 10:05:00,75.66,75.76,75.6,75.72,33624.0,59.7546,59.8336,59.7072,59.802,33624.0
2017-10-24 10:10:00,75.71,75.74,75.63,75.73,54048.0,59.7941,59.8178,59.7309,59.8099,54048.0
2017-10-24 10:15:00,75.73,75.82,75.65,75.66,98599.0,59.8099,59.881,59.7467,59.7546,98599.0
2017-10-24 10:20:00,75.7,75.77,75.66,75.68,30205.0,59.7862,59.8415,59.7546,59.7704,30205.0
2017-10-24 10:25:00,75.66,75.68,75.44,75.57,92774.0,59.7546,59.7704,59.5809,59.6835,92774.0
2017-10-24 10:30:00,75.55,75.56,75.4,75.5,34044.0,59.6677,59.6756,59.5493,59.6283,34044.0
2017-10-24 10:35:00,75.52,75.57,75.45,75.57,26114.0,59.6441,59.6835,59.5888,59.6835,26114.0
2017-10-24 10:40:00,75.56,75.81,75.55,75.8,87685.0,59.6756,59.8731,59.6677,59.8652,87685.0
2017-10-24 10:45:00,75.81,75.87,75.76,75.79,67803.0,59.8731,59.9205,59.8336,59.8573,67803.0
2017-10-24 10:50:00,75.79,75.9,75.79,75.89,74935.0,59.8573,59.9442,59.8573,59.9363,74935.0
2017-10-24 10:55:00,75.89,75.91,75.82,75.87,55219.0,59.9363,59.9521,59.881,59.9205,55219.0
2017-10-24 11:00:00,75.87,75.9,75.84,75.86,52776.0,59.9205,59.9442,59.8968,59.9126,52776.0
2017-10-24 11:05:00,75.87,75.87,75.78,75.79,52886.0,59.9205,59.9205,59.8494,59.8573,52886.0
2017-10-24 11:10:00,75.79,75.87,75.79,75.87,53001.0,59.8573,59.9205,59.8573,59.9205,53001.0
2017-10-24 11:15:00,75.87,75.9,75.85,75.89,59469.0,59.9205,59.9442,59.9047,59.9363,59469.0
2017-10-24 11:20:00,75.9,75.9,75.77,75.82,51676.0,59.9442,59.9442,59.8415,59.881,51676.0
2017-10-24 11:25:00,75.82,75.87,75.81,75.84,37226.0,59.881,59.9205,59.8731,59.8968,37226.0
2017-10-24 11:30:00,75.84,75.89,75.84,75.87,38424.0,59.8968,59.9363,59.8968,59.9205,38424.0
2017-10-24 11:35:00,75.88,75.91,75.88,75.91,34845.0,59.9284,59.9521,59.9284,59.9521,34845.0
2017-10-24 11:40:00,75.91,75.94,75.88,75.94,47667.0,59.9521,59.9758,59.9284,59.9758,47667.0
2017-10-24 11:45:00,75.94,76.08,75.93,76.08,51022.0,59.9758,60.0863,59.9679,60.0863,51022.0
2017-10-24 11:50:00,76.08,76.13,76.06,76.09,63514.0,60.0863,60.1258,60.0705,60.0942,63514.0
2017-10-24 11:55:00,76.09,76.1,75.94,75.95,30854.0,60.0942,60.1021,59.9758,59.9837,30854.0
2017-10-24 12:00:00,75.95,76.08,75.95,76.05,70836.0,59.9837,60.0863,59.9837,60.0626,70836.0
2017-10-24 12:05:00,76.04,76.11,76.03,76.09,21341.0,60.0547,60.11,60.0468,60.0942,21341.0
2017-10-24 12:10:00,76.11,76.13,76.01,76.03,35732.0,60.11,60.1258,60.031,60.0468,35732.0
2017-10-24 12:15:00,76.04,76.06,76.01,76.06,23005.0,60.0547,60.0705,60.031,60.0705,23005.0
2017-10-24 12:20:00,76.06,76.16,76.05,76.15,32909.0,60.0705,60.1495,60.0626,60.1416,32909.0
2017-10-24 12:25:00,76.15,76.19,76.11,76.15,21487.0,60.1416,60.1732,60.11,60.1416,21487.0
2017-10-24 12:30:00,76.16,76.16,76.1,76.15,46111.0,60.1495,60.1495,60.1021,60.1416,46111.0
2017-10-24 12:35:00,76.14,76.18,76.13,76.17,18710.0,60.1337,60.1653,60.1258,60.1574,18710.0
2017-10-24 12:40:00,76.17,76.23,76.17,76.22,23158.0,60.1574,60.2048,60.1574,60.1969,23158.0
2017-10-24 12:45:00,76.22,76.28,76.15,76.16,30345.0,60.1969,60.2443,60.1416,60.1495,30345.0
2017-10-24 12:50:00,76.17,76.21,76.16,76.19,17425.0,60.1574,60.189,60.1495,60.1732,17425.0
2017-10-24 12:55:00,76.18,76.19,76.15,76.18,24308.0,60.1653,60.1732,60.1416,60.1653,24308.0
2017-10-24 13:00:00,76.18,76.23,76.15,76.22,16847.0,60.1653,60.2048,60.1416,60.1969,16847.0
2017-10-24 13:05:00,76.22,76.22,76.17,76.17,24692.0,60.1969,60.1969,60.1574,60.1574,24692.0
2017-10-24 13:10:00,76.19,76.24,76.17,76.23,21610.0,60.1732,60.2127,60.1574,60.2048,21610.0
2017-10-24 13:15:00,76.24,76.26,76.18,76.2,18336.0,60.2127,60.2285,60.1653,60.1811,18336.0
2017-10-24 13:20:00,76.21,76.32,76.21,76.31,37520.0,60.189,60.2759,60.189,60.268,37520.0
2017-10-24 13:25:00,76.31,76.32,76.26,76.31,27626.0,60.268,60.2759,60.2285,60.268,27626.0
2017-10-24 13:30:00,76.3,76.33,76.27,76.33,40306.0,60.2601,60.2838,60.2364,60.2838,40306.0
2017-10-24 13:35:00,76.33,76.39,76.32,76.39,27938.0,60.2838,60.3312,60.2759,60.3312,27938.0
2017-10-24 13:40:00,76.38,76.43,76.38,76.42,30209.0,60.3233,60.3628,60.3233,60.3549,30209.0
2017-10-24 13:45:00,76.42,76.42,76.26,76.26,31858.0,60.3549,60.3549,60.2285,60.2285,31858.0
2017-10-24 13:50:00,76.25,76.29,76.23,76.24,15203.0,60.2206,60.2522,60.2048,60.2127,15203.0
2017-10-24 13:55:00,76.23,76.28,76.21,76.28,21166.0,60.2048,60.2443,60.189,60.2443,21166.0
2017-10-24 14:00:00,76.27,76.28,76.21,76.22,31708.0,60.2364,60.2443,60.189,60.1969,31708.0
2017-10-24 14:05:00,76.21,76.31,76.2,76.29,38222.0,60.189,60.268,60.1811,60.2522,38222.0
2017-10-24 14:10:00,76.28,76.31,76.24,76.27,27931.0,60.2443,60.268,60.2127,60.2364,27931.0
2017-10-24 14:15:00,76.27,76.3,76.24,76.3,25484.0,60.2364,60.2601,60.2127,60.2601,25484.0
2017-10-24 14:20:00,76.29,76.35,76.28,76.34,26446.0,60.2522,60.2996,60.2443,60.2917,26446.0
2017-10-24 14:25:00,76.34,76.38,76.31,76.36,31657.0,60.2917,60.3233,60.268,60.3075,31657.0
2017-10-24 14:30:00,76.36,76.38,76.33,76.33,34305.0,60.3075,60.3233,60.2838,60.2838,34305.0
2017-10-24 14:35:00,76.34,76.35,76.3,76.35,47238.0,60.2917,60.2996,60.2601,60.2996,47238.0
2017-10-24 14:40:00,76.34,76.38,76.32,76.33,43793.0,60.2917,60.3233,60.2759,60.2838,43793.0
2017-10-24 14:45:00,76.33,76.38,76.33,76.34,37328.0,60.2838,60.3233,60.2838,60.2917,37328.0
2017-10-24 14:50:00,76.34,76.38,76.32,76.33,49940.0,60.2917,60.3233,60.2759,60.2838,49940.0
2017-10-24 14:55:00,76.32,76.35,76.28,76.3,31272.0,60.2759,60.2996,60.2443,60.2601,31272.0
2017-10-24 15:00:00,76.29,76.3,76.22,76.23,54046.0,60.2522,60.2601,60.1969,60.2048,54046.0
2017-10-24 15:05:00,76.22,76.24,76.07,76.08,52736.0,60.1969,60.2127,60.0784,60.0863,52736.0
2017-10-24 15:10:00,76.1,76.15,76.09,76.14,41892.0,60.1021,60.1416,60.0942,60.1337,41892.0
2017-10-24 15:15:00,76.13,76.15,76.06,76.1,52363.0,60.1258,60.1416,60.0705,60.1021,52363.0
2017-10-24 15:20:00,76.11,76.12,76.0,76.07,72818.0,60.11,60.1179,60.0231,60.0784,72818.0
2017-10-24 15:25:00,76.06,76.08,76.04,76.05,41605.0,60.0705,60.0863,60.0547,60.0626,41605.0
2017-10-24 15:30:00,76.04,76.1,76.0,76.06,58933.0,60.0547,60.1021,60.0231,60.0705,58933.0
2017-10-24 15:35:00,76.06,76.1,76.01,76.02,72946.0,60.0705,60.1021,60.031,60.0389,72946.0
2017-10-24 15:40:00,76.03,76.06,75.97,76.01,88723.0,60.0468,60.0705,59.9995,60.031,88723.0
2017-10-24 15:45:00,76.0,76.03,75.98,76.01,57855.0,60.0231,60.0468,60.0073,60.031,57855.0
2017-10-24 15:50:00,76.0,76.01,75.95,75.96,93895.0,60.0231,60.031,59.9837,59.9916,93895.0
2017-10-24 15:55:00,75.96,76.01,75.81,76.0,298094.0,59.9916,60.031,59.8731,60.0231,298094.0
2017-10-25 09:30:00,76.48,76.62,76.24,76.53,119720.0,60.4022,60.5128,60.2127,60.4417,119720.0
2017-10-25 09:35:00,76.57,76.6,75.78,75.78,64405.0,60.4733,60.497,59.8494,59.8494,64405.0
2017-10-25 09:40:00,75.82,75.95,75.71,75.73,61202.0,59.881,59.9837,59.7941,59.8099,61202.0
2017-10-25 09:45:00,75.73,75.75,75.4,75.58,118903.0,59.8099,59.8257,59.5493,59.6914,118903.0
2017-10-25 09:50:00,75.58,75.72,75.27,75.28,97137.0,59.6914,59.802,59.4466,59.4545,97137.0
2017-10-25 09:55:00,75.28,75.5,75.28,75.47,93948.0,59.4545,59.6283,59.4545,59.6046,93948.0
2017-10-25 10:00:00,75.48,75.61,75.14,75.27,107441.0,59.6125,59.7151,59.3439,59.4466,107441.0
2017-10-25 10:05:00,75.23,75.24,74.9,74.9,217445.0,59.415,59.4229,59.1544,59.1544,217445.0
2017-10-25 10:10:00,74.92,74.96,74.48,74.52,157161.0,59.1702,59.2018,58.8227,58.8543,157161.0
2017-10-25 10:15:00,74.54,74.96,74.5,74.72,136723.0,58.8701,59.2018,58.8385,59.0122,136723.0
2017-10-25 10:20:00,74.72,74.92,74.7,74.91,98091.0,59.0122,59.1702,58.9964,59.1623,98091.0
2017-10-25 10:25:00,74.91,75.02,74.86,75.01,68487.0,59.1623,59.2492,59.1228,59.2413,68487.0
2017-10-25 10:30:00,75.01,75.11,74.84,75.08,121965.0,59.2413,59.3202,59.107,59.2965,121965.0
2017-10-25 10:35:00,75.11,75.12,74.93,74.93,80388.0,59.3202,59.3281,59.1781,59.1781,80388.0
2017-10-25 10:40:00,74.93,75.04,74.88,74.98,66455.0,59.1781,59.265,59.1386,59.2176,66455.0
2017-10-25 10:45:00,74.99,75.02,74.9,74.94,52141.0,59.2255,59.2492,59.1544,59.186,52141.0
2017-10-25 10:50:00,74.95,74.95,74.78,74.8,59332.0,59.1939,59.1939,59.0596,59.0754,59332.0
2017-10-25 10:55:00,74.81,74.82,74.63,74.65,67003.0,59.0833,59.0912,58.9411,58.9569,67003.0
2017-10-25 11:00:00,74.65,74.71,74.61,74.63,122870.0,58.9569,59.0043,58.9254,58.9411,122870.0
2017-10-25 11:05:00,74.65,74.7,74.54,74.7,128918.0,58.9569,58.9964,58.8701,58.9964,128918.0
2017-10-25 11:10:00,74.7,74.86,74.65,74.8,44011.0,58.9964,59.1228,58.9569,59.0754,44011.0
2017-10-25 11:15:00,74.83,74.83,74.59,74.61,70961.0,59.0991,59.0991,58.9096,58.9254,70961.0
2017-10-25 11:20:00,74.61,74.84,74.61,74.8,43006.0,58.9254,59.107,58.9254,59.0754,43006.0
2017-10-25 11:25:00,74.81,74.86,74.61,74.86,53571.0,59.0833,59.1228,58.9254,59.1228,53571.0
2017-10-25 11:30:00,74.84,74.86,74.65,74.78,40393.0,59.107,59.1228,58.9569,59.0596,40393.0
2017-10-25 11:35:00,74.77,74.88,74.77,74.79,45600.0,59.0517,59.1386,59.0517,59.0675,45600.0
2017-10-25 11:40:00,74.81,74.96,74.78,74.94,63715.0,59.0833,59.2018,59.0596,59.186,63715.0
2017-10-25 11:45:00,74.94,75.04,74.93,75.01,41311.0,59.186,59.265,59.1781,59.2413,41311.0
2017-10-25 11:50:00,75.0,75.04,74.88,74.9,39341.0,59.2334,59.265,59.1386,59.1544,39341.0
2017-10-25 11:55:00,74.9,75.0,74.85,74.93,46235.0,59.1544,59.2334,59.1149,59.1781,46235.0
2017-10-25 12:00:00,74.95,74.96,74.84,74.85,51240.0,59.1939,59.2018,59.107,59.1149,51240.0
2017-10-25 12:05:00,74.85,74.86,74.76,74.8,39481.0,59.1149,59.1228,59.0438,59.0754,39481.0
2017-10-25 12:10:00,74.8,74.84,74.77,74.81,43585.0,59.0754,59.107,59.0517,59.0833,43585.0
2017-10-25 12:15:00,74.82,74.91,74.79,74.81,43888.0,59.0912,59.1623,59.0675,59.0833,43888.0
2017-10-25 12:20:00,74.82,74.87,74.79,74.83,28745.0,59.0912,59.1307,59.0675,59.0991,28745.0
2017-10-25 12:25:00,74.84,74.86,74.73,74.76,59815.0,59.107,59.1228,59.0201,59.0438,59815.0
2017-10-25 12:30:00,74.78,74.83,74.71,74.72,27791.0,59.0596,59.0991,59.0043,59.0122,27791.0
2017-10-25 12:35:00,74.72,74.95,74.71,74.95,33220.0,59.0122,59.1939,59.0043,59.1939,33220.0
2017-10-25 12:40:00,74.93,75.08,74.91,75.06,32061.0,59.1781,59.2965,59.1623,59.2808,32061.0
2017-10-25 12:45:00,75.08,75.08,74.92,75.02,39552.0,59.2965,59.2965,59.1702,59.2492,39552.0
2017-10-25 12:50:00,75.03,75.05,74.96,75.0,27407.0,59.2571,59.2729,59.2018,59.2334,27407.0
2017-10-25 12:55:00,75.01,75.07,74.99,75.06,24184.0,59.2413,59.2887,59.2255,59.2808,24184.0
2017-10-25 13:00:00,75.06,75.15,75.05,75.08,31431.0,59.2808,59.3518,59.2729,59.2965,31431.0
2017-10-25 13:05:00,75.07,75.12,75.03,75.09,21812.0,59.2887,59.3281,59.2571,59.3044,21812.0
2017-10-25 13:10:00,75.09,75.21,75.08,75.18,15478.0,59.3044,59.3992,59.2965,59.3755,15478.0
2017-10-25 13:15:00,75.19,75.26,75.18,75.2,20609.0,59.3834,59.4387,59.3755,59.3913,20609.0
2017-10-25 13:20:00,75.21,75.22,75.12,75.12,27237.0,59.3992,59.4071,59.3281,59.3281,27237.0
2017-10-25 13:25:00,75.13,75.2,75.1,75.14,28060.0,59.336,59.3913,59.3123,59.3439,28060.0
2017-10-25 13:30:00,75.14,75.23,75.13,75.2,24460.0,59.3439,59.415,59.336,59.3913,24460.0
2017-10-25 13:35:00,75.19,75.27,75.19,75.21,36005.0,59.3834,59.4466,59.3834,59.3992,36005.0
2017-10-25 13:40:00,75.21,75.28,75.2,75.28,57168.0,59.3992,59.4545,59.3913,59.4545,57168.0
2017-10-25 13:45:00,75.28,75.34,75.24,75.24,31516.0,59.4545,59.5019,59.4229,59.4229,31516.0
2017-10-25 13:50:00,75.24,75.41,75.23,75.41,33882.0,59.4229,59.5572,59.415,59.5572,33882.0
2017-10-25 13:55:00,75.43,75.47,75.33,75.37,28154.0,59.573,59.6046,59.494,59.5256,28154.0
2017-10-25 14:00:00,75.4,75.45,75.29,75.34,31669.0,59.5493,59.5888,59.4624,59.5019,31669.0
2017-10-25 14:05:00,75.39,75.46,75.33,75.36,44203.0,59.5414,59.5967,59.494,59.5177,44203.0
2017-10-25 14:10:00,75.33,75.4,75.21,75.21,57623.0,59.494,59.5493,59.3992,59.3992,57623.0
2017-10-25 14:15:00,75.22,75.34,75.2,75.26,43887.0,59.4071,59.5019,59.3913,59.4387,43887.0
2017-10-25 14:20:00,75.23,75.37,75.23,75.32,40543.0,59.415,59.5256,59.415,59.4861,40543.0
2017-10-25 14:25:00,75.3,75.4,75.29,75.39,63302.0,59.4703,59.5493,59.4624,59.5414,63302.0
2017-10-25 14:30:00,75.37,75.66,75.37,75.6,49243.0,59.5256,59.7546,59.5256,59.7072,49243.0
2017-10-25 14:35:00,75.61,75.75,75.54,75.62,63275.0,59.7151,59.8257,59.6598,59.723,63275.0
2017-10-25 14:40:00,75.6,75.66,75.52,75.52,51883.0,59.7072,59.7546,59.6441,59.6441,51883.0
2017-10-25 14:45:00,75.52,75.56,75.45,75.49,42202.0,59.6441,59.6756,59.5888,59.6204,42202.0
2017-10-25 14:50:00,75.52,75.55,75.49,75.5,49646.0,59.6441,59.6677,59.6204,59.6283,49646.0
2017-10-25 14:55:00,75.5,75.58,75.45,75.54,63270.0,59.6283,59.6914,59.5888,59.6598,63270.0
2017-10-25 15:00:00,75.54,75.55,75.44,75.45,50289.0,59.6598,59.6677,59.5809,59.5888,50289.0
2017-10-25 15:05:00,75.46,75.56,75.45,75.55,48796.0,59.5967,59.6756,59.5888,59.6677,48796.0
2017-10-25 15:10:00,75.55,75.63,75.54,75.59,44664.0,59.6677,59.7309,59.6598,59.6993,44664.0
2017-10-25 15:15:00,75.58,75.59,75.46,75.49,45478.0,59.6914,59.6993,59.5967,59.6204,45478.0
2017-10-25 15:20:00,75.47,75.59,75.47,75.57,51614.0,59.6046,59.6993,59.6046,59.6835,51614.0
2017-10-25 15:25:00,75.58,75.62,75.52,75.56,55155.0,59.6914,59.723,59.6441,59.6756,55155.0
2017-10-25 15:30:00,75.56,75.58,75.38,75.42,131384.0,59.6756,59.6914,59.5335,59.5651,131384.0
2017-10-25 15:35:00,75.41,75.51,75.41,75.43,87886.0,59.5572,59.6362,59.5572,59.573,87886.0
2017-10-25 15:40:00,75.42,75.42,75.36,75.41,116519.0,59.5651,59.5651,59.5177,59.5572,116519.0
2017-10-25 15:45:00,75.41,75.42,75.22,75.23,113435.0,59.5572,59.5651,59.4071,59.415,113435.0
2017-10-25 15:50:00,75.23,75.45,75.23,75.41,129684.0,59.415,59.5888,59.415,59.5572,129684.0
2017-10-25 15:55:00,75.41,75.53,75.41,75.53,246614.0,59.5572,59.6519,59.5572,59.6519,246614.0
2017-10-26 09:30:00,75.79,76.4,75.79,76.1,102433.0,59.8573,60.3391,59.8573,60.1021,102433.0
2017-10-26 09:35:00,76.17,76.19,75.98,76.11,63379.0,60.1574,60.1732,60.0073,60.11,63379.0
2017-10-26 09:40:00,76.11,76.25,76.04,76.18,47663.0,60.11,60.2206,60.0547,60.1653,47663.0
2017-10-26 09:45:00,76.2,76.45,76.14,76.4,69709.0,60.1811,60.3785,60.1337,60.3391,69709.0
2017-10-26 09:50:00,76.4,76.44,76.18,76.22,80033.0,60.3391,60.3706,60.1653,60.1969,80033.0
2017-10-26 09:55:00,76.21,76.24,76.0,76.23,81321.0,60.189,60.2127,60.0231,60.2048,81321.0
2017-10-26 10:00:00,76.19,76.21,75.86,75.86,54925.0,60.1732,60.189,59.9126,59.9126,54925.0
2017-10-26 10:05:00,75.89,76.04,75.83,75.96,52814.0,59.9363,60.0547,59.8889,59.9916,52814.0
2017-10-26 10:10:00,75.98,76.03,75.96,75.99,35972.0,60.0073,60.0468,59.9916,60.0152,35972.0
2017-10-26 10:15:00,75.99,76.05,75.82,75.82,50197.0,60.0152,60.0626,59.881,59.881,50197.0
2017-10-26 10:20:00,75.82,75.98,75.82,75.97,57774.0,59.881,60.0073,59.881,59.9995,57774.0
2017-10-26 10:25:00,75.97,76.0,75.89,75.95,71538.0,59.9995,60.0231,59.9363,59.9837,71538.0
2017-10-26 10:30:00,75.95,75.97,75.85,75.86,102401.0,59.9837,59.9995,59.9047,59.9126,102401.0
2017-10-26 10:35:00,75.86,76.01,75.85,75.92,115502.0,59.9126,60.031,59.9047,59.96,115502.0
2017-10-26 10:40:00,75.92,75.93,75.71,75.79,77133.0,59.96,59.9679,59.7941,59.8573,77133.0
2017-10-26 10:45:00,75.8,75.85,75.76,75.82,38350.0,59.8652,59.9047,59.8336,59.881,38350.0
2017-10-26 10:50:00,75.82,75.86,75.78,75.78,44966.0,59.881,59.9126,59.8494,59.8494,44966.0
2017-10-26 10:55:00,75.79,75.9,75.75,75.87,178004.0,59.8573,59.9442,59.8257,59.9205,178004.0
2017-10-26 11:00:00,75.87,76.0,75.81,75.81,95225.0,59.9205,60.0231,59.8731,59.8731,95225.0
2017-10-26 11:05:00,75.81,75.96,75.81,75.91,110510.0,59.8731,59.9916,59.8731,59.9521,110510.0
2017-10-26 11:10:00,75.89,75.94,75.85,75.92,50772.0,59.9363,59.9758,59.9047,59.96,50772.0
2017-10-26 11:15:00,75.92,75.97,75.87,75.92,52373.0,59.96,59.9995,59.9205,59.96,52373.0
2017-10-26 11:20:00,75.93,76.1,75.93,76.03,60481.0,59.9679,60.1021,59.9679,60.0468,60481.0
2017-10-26 11:25:00,76.03,76.04,75.98,76.03,64981.0,60.0468,60.0547,60.0073,60.0468,64981.0
2017-10-26 11:30:00,76.03,76.23,75.99,76.13,69603.0,60.0468,60.2048,60.0152,60.1258,69603.0
2017-10-26 11:35:00,76.14,76.23,76.13,76.23,46549.0,60.1337,60.2048,60.1258,60.2048,46549.0
2017-10-26 11:40:00,76.22,76.23,76.03,76.1,48910.0,60.1969,60.2048,60.0468,60.1021,48910.0
2017-10-26 11:45:00,76.09,76.17,76.04,76.17,26708.0,60.0942,60.1574,60.0547,60.1574,26708.0
2017-10-26 11:50:00,76.17,76.17,76.07,76.09,40384.0,60.1574,60.1574,60.0784,60.0942,40384.0
2017-10-26 11:55:00,76.09,76.09,75.99,76.01,50468.0,60.0942,60.0942,60.0152,60.031,50468.0
2017-10-26 12:00:00,76.01,76.11,76.0,76.11,33602.0,60.031,60.11,60.0231,60.11,33602.0
2017-10-26 12:05:00,76.11,76.21,76.09,76.21,31012.0,60.11,60.189,60.0942,60.189,31012.0
2017-10-26 12:10:00,76.22,76.22,76.14,76.14,30544.0,60.1969,60.1969,60.1337,60.1337,30544.0
2017-10-26 12:15:00,76.14,76.21,76.09,76.21,116261.0,60.1337,60.189,60.0942,60.189,116261.0
2017-10-26 12:20:00,76.22,76.36,76.22,76.32,36998.0,60.1969,60.3075,60.1969,60.2759,36998.0
2017-10-26 12:25:00,76.32,76.45,76.32,76.43,62824.0,60.2759,60.3785,60.2759,60.3628,62824.0
2017-10-26 12:30:00,76.43,76.47,76.3,76.31,47461.0,60.3628,60.3943,60.2601,60.268,47461.0
2017-10-26 12:35:00,76.32,76.32,76.13,76.13,46389.0,60.2759,60.2759,60.1258,60.1258,46389.0
2017-10-26 12:40:00,76.13,76.14,76.06,76.07,81004.0,60.1258,60.1337,60.0705,60.0784,81004.0
2017-10-26 12:45:00,76.07,76.1,76.04,76.08,27112.0,60.0784,60.1021,60.0547,60.0863,27112.0
2017-10-26 12:50:00,76.07,76.09,76.04,76.05,37269.0,60.0784,60.0942,60.0547,60.0626,37269.0
2017-10-26 12:55:00,76.04,76.08,76.01,76.03,30595.0,60.0547,60.0863,60.031,60.0468,30595.0
2017-10-26 13:00:00,76.03,76.04,75.84,75.9,53417.0,60.0468,60.0547,59.8968,59.9442,53417.0
2017-10-26 13:05:00,75.92,75.95,75.86,75.87,28257.0,59.96,59.9837,59.9126,59.9205,28257.0
2017-10-26 13:10:00,75.86,75.91,75.83,75.91,24198.0,59.9126,59.9521,59.8889,59.9521,24198.0
2017-10-26 13:15:00,75.91,75.94,75.87,75.87,31030.0,59.9521,59.9758,59.9205,59.9205,31030.0
2017-10-26 13:20:00,75.86,75.9,75.75,75.76,37801.0,59.9126,59.9442,59.8257,59.8336,37801.0
2017-10-26 13:25:00,75.77,75.77,75.61,75.67,50444.0,59.8415,59.8415,59.7151,59.7625,50444.0
2017-10-26 13:30:00,75.67,75.77,75.66,75.73,37743.0,59.7625,59.8415,59.7546,59.8099,37743.0
2017-10-26 13:35:00,75.73,75.82,75.73,75.8,27323.0,59.8099,59.881,59.8099,59.8652,27323.0
2017-10-26 13:40:00,75.8,75.86,75.8,75.83,28454.0,59.8652,59.9126,59.8652,59.8889,28454.0
2017-10-26 13:45:00,75.82,75.9,75.78,75.79,39410.0,59.881,59.9442,59.8494,59.8573,39410.0
2017-10-26 13:50:00,75.8,75.82,75.72,75.78,29546.0,59.8652,59.881,59.802,59.8494,29546.0
2017-10-26 13:55:00,75.78,75.89,75.77,75.84,40358.0,59.8494,59.9363,59.8415,59.8968,40358.0
2017-10-26 14:00:00,75.85,75.91,75.71,75.72,47174.0,59.9047,59.9521,59.7941,59.802,47174.0
2017-10-26 14:05:00,75.72,75.73,75.51,75.62,67002.0,59.802,59.8099,59.6362,59.723,67002.0
2017-10-26 14:10:00,75.61,75.61,75.5,75.54,199574.0,59.7151,59.7151,59.6283,59.6598,199574.0
2017-10-26 14:15:00,75.54,75.62,75.52,75.54,100028.0,59.6598,59.723,59.6441,59.6598,100028.0
2017-10-26 14:20:00,75.54,75.58,75.46,75.46,80136.0,59.6598,59.6914,59.5967,59.5967,80136.0
2017-10-26 14:25:00,75.46,75.62,75.44,75.48,122958.0,59.5967,59.723,59.5809,59.6125,122958.0
2017-10-26 14:30:00,75.47,75.48,74.69,74.84,387984.0,59.6046,59.6125,58.9885,59.107,387984.0
2017-10-26 14:35:00,74.88,74.89,73.04,74.03,855112.0,59.1386,59.1465,57.6854,58.4673,855112.0
2017-10-26 14:40:00,74.04,74.06,72.6,72.83,1119975.0,58.4752,58.491,57.3379,57.5195,1119975.0
2017-10-26 14:45:00,72.82,73.39,72.32,72.44,1036430.0,57.5117,57.9618,57.1168,57.2115,1036430.0
2017-10-26 14:50:00,72.45,72.56,71.3,71.61,1378788.0,57.2194,57.3063,56.3112,56.556,1378788.0
2017-10-26 14:55:00,71.6,72.31,70.78,72.08,1031466.0,56.5481,57.1089,55.9005,56.9272,1031466.0
2017-10-26 15:00:00,72.07,72.65,72.06,72.55,744809.0,56.9193,57.3774,56.9114,57.2984,744809.0
2017-10-26 15:05:00,72.55,72.74,72.25,72.62,492466.0,57.2984,57.4485,57.0615,57.3537,492466.0
2017-10-26 15:10:00,72.63,72.69,72.25,72.47,377937.0,57.3616,57.409,57.0615,57.2352,377937.0
2017-10-26 15:15:00,72.49,72.62,72.22,72.25,360702.0,57.251,57.3537,57.0378,57.0615,360702.0
2017-10-26 15:20:00,72.25,72.4,72.2,72.3,400642.0,57.0615,57.1799,57.022,57.101,400642.0
2017-10-26 15:25:00,72.29,72.7,72.2,72.43,311054.0,57.0931,57.4169,57.022,57.2036,311054.0
2017-10-26 15:30:00,72.44,72.62,72.04,72.07,398274.0,57.2115,57.3537,56.8956,56.9193,398274.0
2017-10-26 15:35:00,72.07,72.2,71.73,72.05,539182.0,56.9193,57.022,56.6508,56.9035,539182.0
2017-10-26 15:40:00,72.06,72.59,72.0,72.27,502504.0,56.9114,57.33,56.864,57.0773,502504.0
2017-10-26 15:45:00,72.28,73.99,71.99,73.31,1366286.0,57.0852,58.4357,56.8561,57.8986,1366286.0
2017-10-26 15:50:00,73.3,74.25,72.54,73.84,1548344.0,57.8907,58.641,57.2905,58.3172,1548344.0
2017-10-26 15:55:00,73.85,76.34,73.19,73.31,3208632.0,58.3251,60.2917,57.8039,57.8986,3208632.0
2017-10-27 09:30:00,73.89,74.99,73.69,74.25,994683.0,58.3567,59.2255,58.1988,58.641,994683.0
2017-10-27 09:35:00,74.2,74.28,73.01,73.16,723432.0,58.6015,58.6647,57.6617,57.7802,723432.0
2017-10-27 09:40:00,73.17,73.32,72.55,73.11,698624.0,57.7881,57.9065,57.2984,57.7407,698624.0
2017-10-27 09:45:00,73.09,73.39,72.2,72.33,777629.0,57.7249,57.9618,57.022,57.1247,777629.0
2017-10-27 09:50:00,72.34,72.6,72.01,72.07,1130189.0,57.1326,57.3379,56.8719,56.9193,1130189.0
2017-10-27 09:55:00,72.08,72.41,71.3,71.59,582126.0,56.9272,57.1878,56.3112,56.5402,582126.0
2017-10-27 10:00:00,71.59,72.55,71.57,71.96,732084.0,56.5402,57.2984,56.5244,56.8324,732084.0
2017-10-27 10:05:00,71.95,72.55,71.78,72.02,1137837.0,56.8245,57.2984,56.6903,56.8798,1137837.0
2017-10-27 10:10:00,72.0,72.05,70.63,70.67,1164020.0,56.864,56.9035,55.782,55.8136,1164020.0
2017-10-27 10:15:00,70.66,71.25,70.3,70.33,630626.0,55.8057,56.2717,55.5214,55.5451,630626.0
2017-10-27 10:20:00,70.37,70.67,70.18,70.4,777136.0,55.5767,55.8136,55.4266,55.6004,777136.0
2017-10-27 10:25:00,70.39,70.74,70.11,70.42,447395.0,55.5925,55.8689,55.3714,55.6162,447395.0
2017-10-27 10:30:00,70.42,70.43,70.08,70.11,412823.0,55.6162,55.6241,55.3477,55.3714,412823.0
2017-10-27 10:35:00,70.13,70.18,69.89,69.92,535678.0,55.3871,55.4266,55.1976,55.2213,535678.0
2017-10-27 10:40:00,69.91,70.02,69.78,69.95,327218.0,55.2134,55.3003,55.1107,55.245,327218.0
2017-10-27 10:45:00,69.95,70.83,69.85,70.37,482705.0,55.245,55.94,55.166,55.5767,482705.0
2017-10-27 10:50:00,70.37,70.89,70.25,70.72,992663.0,55.5767,55.9874,55.4819,55.8531,992663.0
2017-10-27 10:55:00,70.73,71.24,70.52,71.24,313516.0,55.861,56.2638,55.6952,56.2638,313516.0
2017-10-27 11:00:00,71.26,71.61,71.02,71.02,531994.0,56.2796,56.556,56.09,56.09,531994.0
2017-10-27 11:05:00,71.03,71.13,70.68,70.73,279270.0,56.0979,56.1769,55.8215,55.861,279270.0
2017-10-27 11:10:00,70.7,70.79,70.3,70.62,181111.0,55.8373,55.9084,55.5214,55.7741,181111.0
2017-10-27 11:15:00,70.63,70.63,70.11,70.13,214051.0,55.782,55.782,55.3714,55.3871,214051.0
2017-10-27 11:20:00,70.18,70.5,70.09,70.18,195944.0,55.4266,55.6794,55.3556,55.4266,195944.0
2017-10-27 11:25:00,70.18,70.57,70.1,70.23,243152.0,55.4266,55.7346,55.3635,55.4661,243152.0
2017-10-27 11:30:00,70.23,70.24,69.87,69.97,255451.0,55.4661,55.474,55.1818,55.2608,255451.0
2017-10-27 11:35:00,69.97,69.98,69.6,69.93,323485.0,55.2608,55.2687,54.9686,55.2292,323485.0
2017-10-27 11:40:00,69.93,69.94,69.66,69.83,284264.0,55.2292,55.2371,55.016,55.1502,284264.0
2017-10-27 11:45:00,69.83,70.09,69.82,69.91,281364.0,55.1502,55.3556,55.1423,55.2134,281364.0
2017-10-27 11:50:00,69.91,69.93,69.64,69.74,214167.0,55.2134,55.2292,55.0002,55.0791,214167.0
2017-10-27 11:55:00,69.75,69.77,69.36,69.65,262391.0,55.087,55.1028,54.779,55.0081,262391.0
2017-10-27 12:00:00,69.66,69.96,69.46,69.87,208377.0,55.016,55.2529,54.858,55.1818,208377.0
2017-10-27 12:05:00,69.89,70.02,69.74,69.79,158592.0,55.1976,55.3003,55.0791,55.1186,158592.0
2017-10-27 12:10:00,69.78,69.79,69.58,69.75,155591.0,55.1107,55.1186,54.9528,55.087,155591.0
2017-10-27 12:15:00,69.76,69.85,69.69,69.74,168656.0,55.0949,55.166,55.0396,55.0791,168656.0
2017-10-27 12:20:00,69.74,69.8,69.45,69.47,276766.0,55.0791,55.1265,54.8501,54.8659,276766.0
2017-10-27 12:25:00,69.47,69.52,69.13,69.45,345116.0,54.8659,54.9054,54.5974,54.8501,345116.0
2017-10-27 12:30:00,69.45,69.76,69.42,69.52,242789.0,54.8501,55.0949,54.8264,54.9054,242789.0
2017-10-27 12:35:00,69.56,69.95,69.55,69.89,270886.0,54.937,55.245,54.9291,55.1976,270886.0
2017-10-27 12:40:00,69.89,69.9,69.67,69.71,130899.0,55.1976,55.2055,55.0238,55.0554,130899.0
2017-10-27 12:45:00,69.7,69.81,69.69,69.75,128078.0,55.0475,55.1344,55.0396,55.087,128078.0
2017-10-27 12:50:00,69.75,69.78,69.39,69.43,164005.0,55.087,55.1107,54.8027,54.8343,164005.0
2017-10-27 12:55:00,69.45,69.46,69.08,69.12,314340.0,54.8501,54.858,54.5579,54.5895,314340.0
2017-10-27 13:00:00,69.13,69.42,68.83,69.15,397653.0,54.5974,54.8264,54.3604,54.6132,397653.0
2017-10-27 13:05:00,69.24,69.64,69.17,69.41,189616.0,54.6842,55.0002,54.629,54.8185,189616.0
2017-10-27 13:10:00,69.42,69.48,68.84,68.87,247543.0,54.8264,54.8738,54.3683,54.392,247543.0
2017-10-27 13:15:00,68.92,69.25,68.88,69.2,196761.0,54.4315,54.6921,54.3999,54.6527,196761.0
2017-10-27 13:20:00,69.2,69.2,68.95,69.14,274208.0,54.6527,54.6527,54.4552,54.6053,274208.0
2017-10-27 13:25:00,69.14,69.17,69.02,69.14,122542.0,54.6053,54.629,54.5105,54.6053,122542.0
2017-10-27 13:30:00,69.15,69.15,68.84,68.91,197785.0,54.6132,54.6132,54.3683,54.4236,197785.0
2017-10-27 13:35:00,68.91,69.15,68.87,69.07,200628.0,54.4236,54.6132,54.392,54.55,200628.0
2017-10-27 13:40:00,69.07,69.2,69.06,69.16,348668.0,54.55,54.6527,54.5421,54.6211,348668.0
2017-10-27 13:45:00,69.17,69.59,68.99,69.13,300187.0,54.629,54.9607,54.4868,54.5974,300187.0
2017-10-27 13:50:00,69.14,69.31,69.02,69.05,216579.0,54.6053,54.7395,54.5105,54.5342,216579.0
2017-10-27 13:55:00,69.03,69.16,69.03,69.05,158356.0,54.5184,54.6211,54.5184,54.5342,158356.0
2017-10-27 14:00:00,69.06,69.07,68.42,68.66,293300.0,54.5421,54.55,54.0366,54.2262,293300.0
2017-10-27 14:05:00,68.65,68.72,68.48,68.65,216876.0,54.2183,54.2736,54.084,54.2183,216876.0
2017-10-27 14:10:00,68.64,68.97,68.62,68.88,193090.0,54.2104,54.471,54.1946,54.3999,193090.0
2017-10-27 14:15:00,68.82,69.46,68.82,69.26,691191.0,54.3525,54.858,54.3525,54.7,691191.0
2017-10-27 14:20:00,69.26,69.32,69.03,69.03,254704.0,54.7,54.7474,54.5184,54.5184,254704.0
2017-10-27 14:25:00,69.05,69.19,68.85,69.06,161978.0,54.5342,54.6448,54.3762,54.5421,161978.0
2017-10-27 14:30:00,69.06,69.34,69.06,69.17,124215.0,54.5421,54.7632,54.5421,54.629,124215.0
2017-10-27 14:35:00,69.15,69.23,69.07,69.18,135448.0,54.6132,54.6763,54.55,54.6369,135448.0
2017-10-27 14:40:00,69.19,69.31,69.13,69.16,114553.0,54.6448,54.7395,54.5974,54.6211,114553.0
2017-10-27 14:45:00,69.15,69.19,69.02,69.04,144063.0,54.6132,54.6448,54.5105,54.5263,144063.0
2017-10-27 14:50:00,69.03,69.04,68.86,68.88,187419.0,54.5184,54.5263,54.3841,54.3999,187419.0
2017-10-27 14:55:00,68.89,69.0,68.83,68.9,201753.0,54.4078,54.4947,54.3604,54.4157,201753.0
2017-10-27 15:00:00,68.9,68.97,68.89,68.95,154320.0,54.4157,54.471,54.4078,54.4552,154320.0
2017-10-27 15:05:00,68.95,68.95,68.81,68.82,162514.0,54.4552,54.4552,54.3446,54.3525,162514.0
2017-10-27 15:10:00,68.82,68.9,68.76,68.85,187394.0,54.3525,54.4157,54.3052,54.3762,187394.0
2017-10-27 15:15:00,68.84,68.87,68.72,68.73,198644.0,54.3683,54.392,54.2736,54.2815,198644.0
2017-10-27 15:20:00,68.76,68.81,68.62,68.64,275388.0,54.3052,54.3446,54.1946,54.2104,275388.0
2017-10-27 15:25:00,68.63,68.73,68.52,68.6,313539.0,54.2025,54.2815,54.1156,54.1788,313539.0
2017-10-27 15:30:00,68.59,68.62,68.35,68.41,396924.0,54.1709,54.1946,53.9813,54.0287,396924.0
2017-10-27 15:35:00,68.39,68.43,68.16,68.22,574125.0,54.0129,54.0445,53.8313,53.8787,574125.0
2017-10-27 15:40:00,68.22,68.32,68.21,68.25,421576.0,53.8787,53.9576,53.8708,53.9024,421576.0
2017-10-27 15:45:00,68.26,68.81,68.25,68.79,911468.0,53.9103,54.3446,53.9024,54.3288,911468.0
2017-10-27 15:50:00,68.8,69.38,68.55,69.14,873488.0,54.3367,54.7948,54.1393,54.6053,873488.0
2017-10-27 15:55:00,69.15,69.15,68.94,68.99,849627.0,54.6132,54.6132,54.4473,54.4868,849627.0
2017-10-30 09:30:00,68.77,69.34,68.5,69.15,293074.0,54.313,54.7632,54.0998,54.6132,293074.0
2017-10-30 09:35:00,69.15,69.54,69.11,69.37,187747.0,54.6132,54.9212,54.5816,54.7869,187747.0
2017-10-30 09:40:00,69.38,69.66,69.35,69.6,223492.0,54.7948,55.016,54.7711,54.9686,223492.0
2017-10-30 09:45:00,69.6,69.6,69.36,69.37,182576.0,54.9686,54.9686,54.779,54.7869,182576.0
2017-10-30 09:50:00,69.39,69.49,69.13,69.16,141380.0,54.8027,54.8817,54.5974,54.6211,141380.0
2017-10-30 09:55:00,69.15,69.18,68.76,69.1,161875.0,54.6132,54.6369,54.3052,54.5737,161875.0
2017-10-30 10:00:00,69.09,69.13,68.7,68.78,140840.0,54.5658,54.5974,54.2578,54.3209,140840.0
2017-10-30 10:05:00,68.81,68.93,68.71,68.85,110617.0,54.3446,54.4394,54.2657,54.3762,110617.0
2017-10-30 10:10:00,68.86,68.99,68.72,68.96,103773.0,54.3841,54.4868,54.2736,54.4631,103773.0
2017-10-30 10:15:00,69.0,69.0,68.75,68.75,128470.0,54.4947,54.4947,54.2973,54.2973,128470.0
2017-10-30 10:20:00,68.75,68.95,68.75,68.76,120239.0,54.2973,54.4552,54.2973,54.3052,120239.0
2017-10-30 10:25:00,68.76,68.79,68.26,68.63,348181.0,54.3052,54.3288,53.9103,54.2025,348181.0
2017-10-30 10:30:00,68.64,68.68,68.53,68.67,116631.0,54.2104,54.242,54.1235,54.2341,116631.0
2017-10-30 10:35:00,68.66,69.08,68.64,69.04,194312.0,54.2262,54.5579,54.2104,54.5263,194312.0
2017-10-30 10:40:00,69.04,69.07,68.9,68.9,96581.0,54.5263,54.55,54.4157,54.4157,96581.0
2017-10-30 10:45:00,68.88,69.05,68.88,69.0,121566.0,54.3999,54.5342,54.3999,54.4947,121566.0
2017-10-30 10:50:00,68.99,69.08,68.93,69.07,141393.0,54.4868,54.5579,54.4394,54.55,141393.0
2017-10-30 10:55:00,69.05,69.38,69.03,69.12,204077.0,54.5342,54.7948,54.5184,54.5895,204077.0
2017-10-30 11:00:00,69.14,69.17,68.94,68.98,200316.0,54.6053,54.629,54.4473,54.4789,200316.0
2017-10-30 11:05:00,68.99,69.21,68.98,69.08,98768.0,54.4868,54.6606,54.4789,54.5579,98768.0
2017-10-30 11:10:00,69.08,69.09,68.91,68.96,75873.0,54.5579,54.5658,54.4236,54.4631,75873.0
2017-10-30 11:15:00,68.96,69.02,68.92,68.94,103416.0,54.4631,54.5105,54.4315,54.4473,103416.0
2017-10-30 11:20:00,68.93,68.93,68.56,68.56,93573.0,54.4394,54.4394,54.1472,54.1472,93573.0
2017-10-30 11:25:00,68.56,68.66,68.45,68.56,133404.0,54.1472,54.2262,54.0603,54.1472,133404.0
2017-10-30 11:30:00,68.56,68.81,68.55,68.7,65710.0,54.1472,54.3446,54.1393,54.2578,65710.0
2017-10-30 11:35:00,68.7,68.7,68.23,68.29,108629.0,54.2578,54.2578,53.8866,53.934,108629.0
2017-10-30 11:40:00,68.28,68.4,68.22,68.31,96447.0,53.9261,54.0208,53.8787,53.9498,96447.0
2017-10-30 11:45:00,68.31,68.41,68.09,68.13,127371.0,53.9498,54.0287,53.776,53.8076,127371.0
2017-10-30 11:50:00,68.11,68.28,68.11,68.15,85035.0,53.7918,53.9261,53.7918,53.8234,85035.0
2017-10-30 11:55:00,68.14,68.28,68.11,68.22,124131.0,53.8155,53.9261,53.7918,53.8787,124131.0
2017-10-30 12:00:00,68.21,68.42,68.2,68.38,111542.0,53.8708,54.0366,53.8629,54.005,111542.0
2017-10-30 12:05:00,68.39,68.39,68.19,68.37,101701.0,54.0129,54.0129,53.855,53.9971,101701.0
2017-10-30 12:10:00,68.36,68.41,68.27,68.34,119199.0,53.9892,54.0287,53.9182,53.9734,119199.0
2017-10-30 12:15:00,68.32,68.49,68.32,68.35,111182.0,53.9576,54.0919,53.9576,53.9813,111182.0
2017-10-30 12:20:00,68.35,68.48,68.24,68.25,94167.0,53.9813,54.084,53.8945,53.9024,94167.0
2017-10-30 12:25:00,68.25,68.45,68.21,68.37,75968.0,53.9024,54.0603,53.8708,53.9971,75968.0
2017-10-30 12:30:00,68.39,68.47,68.3,68.31,74679.0,54.0129,54.0761,53.9419,53.9498,74679.0
2017-10-30 12:35:00,68.31,68.42,68.21,68.27,59555.0,53.9498,54.0366,53.8708,53.9182,59555.0
2017-10-30 12:40:00,68.27,68.33,68.23,68.29,36225.0,53.9182,53.9655,53.8866,53.934,36225.0
2017-10-30 12:45:00,68.3,68.35,68.22,68.26,63380.0,53.9419,53.9813,53.8787,53.9103,63380.0
2017-10-30 12:50:00,68.29,68.3,68.14,68.15,62017.0,53.934,53.9419,53.8155,53.8234,62017.0
2017-10-30 12:55:00,68.15,68.18,68.1,68.16,71923.0,53.8234,53.8471,53.7839,53.8313,71923.0
2017-10-30 13:00:00,68.16,68.16,68.05,68.06,87481.0,53.8313,53.8313,53.7444,53.7523,87481.0
2017-10-30 13:05:00,68.06,68.06,68.01,68.05,51329.0,53.7523,53.7523,53.7128,53.7444,51329.0
2017-10-30 13:10:00,68.06,68.19,68.05,68.19,42640.0,53.7523,53.855,53.7444,53.855,42640.0
2017-10-30 13:15:00,68.2,68.45,68.2,68.45,55877.0,53.8629,54.0603,53.8629,54.0603,55877.0
2017-10-30 13:20:00,68.45,68.46,68.32,68.37,57672.0,54.0603,54.0682,53.9576,53.9971,57672.0
2017-10-30 13:25:00,68.37,68.41,68.33,68.4,75507.0,53.9971,54.0287,53.9655,54.0208,75507.0
2017-10-30 13:30:00,68.39,68.46,68.39,68.46,44299.0,54.0129,54.0682,54.0129,54.0682,44299.0
2017-10-30 13:35:00,68.44,68.59,68.41,68.57,59160.0,54.0524,54.1709,54.0287,54.1551,59160.0
2017-10-30 13:40:00,68.57,68.58,68.48,68.54,64564.0,54.1551,54.163,54.084,54.1314,64564.0
2017-10-30 13:45:00,68.55,68.56,68.41,68.48,100574.0,54.1393,54.1472,54.0287,54.084,100574.0
2017-10-30 13:50:00,68.48,68.51,68.44,68.47,39564.0,54.084,54.1077,54.0524,54.0761,39564.0
2017-10-30 13:55:00,68.48,68.55,68.45,68.53,35304.0,54.084,54.1393,54.0603,54.1235,35304.0
2017-10-30 14:00:00,68.55,68.55,68.45,68.48,106941.0,54.1393,54.1393,54.0603,54.084,106941.0
2017-10-30 14:05:00,68.47,68.49,68.43,68.48,59627.0,54.0761,54.0919,54.0445,54.084,59627.0
2017-10-30 14:10:00,68.48,68.53,68.45,68.47,52485.0,54.084,54.1235,54.0603,54.0761,52485.0
2017-10-30 14:15:00,68.47,68.5,68.35,68.48,78054.0,54.0761,54.0998,53.9813,54.084,78054.0
2017-10-30 14:20:00,68.49,68.68,68.48,68.67,65608.0,54.0919,54.242,54.084,54.2341,65608.0
2017-10-30 14:25:00,68.67,68.69,68.55,68.58,38422.0,54.2341,54.2499,54.1393,54.163,38422.0
2017-10-30 14:30:00,68.59,68.61,68.48,68.53,59176.0,54.1709,54.1867,54.084,54.1235,59176.0
2017-10-30 14:35:00,68.54,68.54,68.42,68.53,54638.0,54.1314,54.1314,54.0366,54.1235,54638.0
2017-10-30 14:40:00,68.54,68.59,68.51,68.59,47818.0,54.1314,54.1709,54.1077,54.1709,47818.0
2017-10-30 14:45:00,68.59,68.61,68.53,68.54,65292.0,54.1709,54.1867,54.1235,54.1314,65292.0
2017-10-30 14:50:00,68.54,68.6,68.54,68.57,53705.0,54.1314,54.1788,54.1314,54.1551,53705.0
2017-10-30 14:55:00,68.57,68.62,68.54,68.59,93682.0,54.1551,54.1946,54.1314,54.1709,93682.0
2017-10-30 15:00:00,68.58,68.6,68.5,68.52,62191.0,54.163,54.1788,54.0998,54.1156,62191.0
2017-10-30 15:05:00,68.53,68.58,68.49,68.51,50732.0,54.1235,54.163,54.0919,54.1077,50732.0
2017-10-30 15:10:00,68.5,68.54,68.43,68.48,46025.0,54.0998,54.1314,54.0445,54.084,46025.0
2017-10-30 15:15:00,68.47,68.5,68.46,68.49,49778.0,54.0761,54.0998,54.0682,54.0919,49778.0
2017-10-30 15:20:00,68.5,68.55,68.49,68.53,104851.0,54.0998,54.1393,54.0919,54.1235,104851.0
2017-10-30 15:25:00,68.53,68.62,68.49,68.52,103261.0,54.1235,54.1946,54.0919,54.1156,103261.0
2017-10-30 15:30:00,68.52,68.55,68.43,68.46,162022.0,54.1156,54.1393,54.0445,54.0682,162022.0
2017-10-30 15:35:00,68.47,68.53,68.38,68.44,144140.0,54.0761,54.1235,54.005,54.0524,144140.0
2017-10-30 15:40:00,68.45,68.49,68.42,68.44,162494.0,54.0603,54.0919,54.0366,54.0524,162494.0
2017-10-30 15:45:00,68.45,68.5,68.42,68.46,204924.0,54.0603,54.0998,54.0366,54.0682,204924.0
2017-10-30 15:50:00,68.46,68.47,68.27,68.36,272575.0,54.0682,54.0761,53.9182,53.9892,272575.0
2017-10-30 15:55:00,68.36,68.51,68.33,68.44,453351.0,53.9892,54.1077,53.9655,54.0524,453351.0
2017-10-31 09:30:00,68.53,69.0,68.36,68.97,189878.0,54.1235,54.4947,53.9892,54.471,189878.0
2017-10-31 09:35:00,68.98,68.99,68.52,68.62,143730.0,54.4789,54.4868,54.1156,54.1946,143730.0
2017-10-31 09:40:00,68.59,68.97,68.58,68.95,167486.0,54.1709,54.471,54.163,54.4552,167486.0
2017-10-31 09:45:00,68.97,69.04,68.81,68.94,142405.0,54.471,54.5263,54.3446,54.4473,142405.0
2017-10-31 09:50:00,68.94,69.05,68.89,69.02,167083.0,54.4473,54.5342,54.4078,54.5105,167083.0
2017-10-31 09:55:00,69.02,69.04,68.58,68.69,142502.0,54.5105,54.5263,54.163,54.2499,142502.0
2017-10-31 10:00:00,68.67,68.88,68.6,68.83,48840.0,54.2341,54.3999,54.1788,54.3604,48840.0
2017-10-31 10:05:00,68.82,68.89,68.73,68.75,60155.0,54.3525,54.4078,54.2815,54.2973,60155.0
2017-10-31 10:10:00,68.74,68.75,68.63,68.67,43334.0,54.2894,54.2973,54.2025,54.2341,43334.0
2017-10-31 10:15:00,68.65,68.68,68.57,68.65,86345.0,54.2183,54.242,54.1551,54.2183,86345.0
2017-10-31 10:20:00,68.64,68.9,68.63,68.87,79764.0,54.2104,54.4157,54.2025,54.392,79764.0
2017-10-31 10:25:00,68.86,69.05,68.8,69.0,105433.0,54.3841,54.5342,54.3367,54.4947,105433.0
2017-10-31 10:30:00,69.03,69.15,68.81,68.98,113088.0,54.5184,54.6132,54.3446,54.4789,113088.0
2017-10-31 10:35:00,68.99,69.0,68.88,68.96,86051.0,54.4868,54.4947,54.3999,54.4631,86051.0
2017-10-31 10:40:00,68.97,69.06,68.92,69.06,56977.0,54.471,54.5421,54.4315,54.5421,56977.0
2017-10-31 10:45:00,69.06,69.06,68.99,69.02,83203.0,54.5421,54.5421,54.4868,54.5105,83203.0
2017-10-31 10:50:00,69.03,69.13,69.0,69.05,87992.0,54.5184,54.5974,54.4947,54.5342,87992.0
2017-10-31 10:55:00,69.04,69.11,69.0,69.08,114919.0,54.5263,54.5816,54.4947,54.5579,114919.0
2017-10-31 11:00:00,69.07,69.15,68.97,68.97,136255.0,54.55,54.6132,54.471,54.471,136255.0
2017-10-31 11:05:00,68.97,69.09,68.92,69.05,157288.0,54.471,54.5658,54.4315,54.5342,157288.0
2017-10-31 11:10:00,69.06,69.15,69.0,69.02,133126.0,54.5421,54.6132,54.4947,54.5105,133126.0
2017-10-31 11:15:00,69.01,69.07,68.97,68.98,67929.0,54.5026,54.55,54.471,54.4789,67929.0
2017-10-31 11:20:00,68.98,69.03,68.97,68.97,65292.0,54.4789,54.5184,54.471,54.471,65292.0
2017-10-31 11:25:00,68.98,68.98,68.83,68.94,153490.0,54.4789,54.4789,54.3604,54.4473,153490.0
2017-10-31 11:30:00,68.93,69.07,68.92,69.07,65362.0,54.4394,54.55,54.4315,54.55,65362.0
2017-10-31 11:35:00,69.06,69.07,68.92,68.95,38617.0,54.5421,54.55,54.4315,54.4552,38617.0
2017-10-31 11:40:00,68.95,69.03,68.93,69.02,43344.0,54.4552,54.5184,54.4394,54.5105,43344.0
2017-10-31 11:45:00,69.03,69.25,69.02,69.24,73134.0,54.5184,54.6921,54.5105,54.6842,73134.0
2017-10-31 11:50:00,69.24,69.35,69.18,69.21,94518.0,54.6842,54.7711,54.6369,54.6606,94518.0
2017-10-31 11:55:00,69.2,69.29,69.19,69.22,35484.0,54.6527,54.7237,54.6448,54.6684,35484.0
2017-10-31 12:00:00,69.21,69.3,69.18,69.21,43191.0,54.6606,54.7316,54.6369,54.6606,43191.0
2017-10-31 12:05:00,69.22,69.3,69.2,69.26,30806.0,54.6684,54.7316,54.6527,54.7,30806.0
2017-10-31 12:10:00,69.25,69.29,69.03,69.03,53196.0,54.6921,54.7237,54.5184,54.5184,53196.0
2017-10-31 12:15:00,69.04,69.06,69.0,69.01,35980.0,54.5263,54.5421,54.4947,54.5026,35980.0
2017-10-31 12:20:00,69.02,69.04,68.9,68.91,42091.0,54.5105,54.5263,54.4157,54.4236,42091.0
2017-10-31 12:25:00,68.91,68.97,68.88,68.9,36315.0,54.4236,54.471,54.3999,54.4157,36315.0
2017-10-31 12:30:00,68.9,69.03,68.89,69.01,39479.0,54.4157,54.5184,54.4078,54.5026,39479.0
2017-10-31 12:35:00,69.01,69.02,68.91,68.94,36701.0,54.5026,54.5105,54.4236,54.4473,36701.0
2017-10-31 12:40:00,68.94,68.98,68.84,68.86,42378.0,54.4473,54.4789,54.3683,54.3841,42378.0
2017-10-31 12:45:00,68.87,68.87,68.65,68.81,83891.0,54.392,54.392,54.2183,54.3446,83891.0
2017-10-31 12:50:00,68.82,68.85,68.71,68.84,39685.0,54.3525,54.3762,54.2657,54.3683,39685.0
2017-10-31 12:55:00,68.84,68.85,68.68,68.71,57520.0,54.3683,54.3762,54.242,54.2657,57520.0
2017-10-31 13:00:00,68.71,68.84,68.7,68.75,48133.0,54.2657,54.3683,54.2578,54.2973,48133.0
2017-10-31 13:05:00,68.75,68.83,68.72,68.72,156666.0,54.2973,54.3604,54.2736,54.2736,156666.0
2017-10-31 13:10:00,68.73,68.74,68.67,68.73,23487.0,54.2815,54.2894,54.2341,54.2815,23487.0
2017-10-31 13:15:00,68.72,68.73,68.65,68.69,32152.0,54.2736,54.2815,54.2183,54.2499,32152.0
2017-10-31 13:20:00,68.7,68.7,68.58,68.64,61278.0,54.2578,54.2578,54.163,54.2104,61278.0
2017-10-31 13:25:00,68.64,68.77,68.64,68.76,29995.0,54.2104,54.313,54.2104,54.3052,29995.0
2017-10-31 13:30:00,68.77,68.91,68.74,68.87,23612.0,54.313,54.4236,54.2894,54.392,23612.0
2017-10-31 13:35:00,68.88,68.88,68.82,68.85,20031.0,54.3999,54.3999,54.3525,54.3762,20031.0
2017-10-31 13:40:00,68.84,68.86,68.81,68.85,32092.0,54.3683,54.3841,54.3446,54.3762,32092.0
2017-10-31 13:45:00,68.84,68.91,68.83,68.86,24795.0,54.3683,54.4236,54.3604,54.3841,24795.0
2017-10-31 13:50:00,68.85,68.86,68.75,68.8,20924.0,54.3762,54.3841,54.2973,54.3367,20924.0
2017-10-31 13:55:00,68.8,68.81,68.68,68.71,44286.0,54.3367,54.3446,54.242,54.2657,44286.0
2017-10-31 14:00:00,68.72,68.78,68.69,68.7,24784.0,54.2736,54.3209,54.2499,54.2578,24784.0
2017-10-31 14:05:00,68.7,68.72,68.65,68.66,41058.0,54.2578,54.2736,54.2183,54.2262,41058.0
2017-10-31 14:10:00,68.66,68.72,68.63,68.64,108179.0,54.2262,54.2736,54.2025,54.2104,108179.0
2017-10-31 14:15:00,68.63,68.73,68.62,68.66,40772.0,54.2025,54.2815,54.1946,54.2262,40772.0
2017-10-31 14:20:00,68.66,68.77,68.62,68.77,37111.0,54.2262,54.313,54.1946,54.313,37111.0
2017-10-31 14:25:00,68.76,68.76,68.59,68.6,107727.0,54.3052,54.3052,54.1709,54.1788,107727.0
2017-10-31 14:30:00,68.6,68.66,68.6,68.64,31667.0,54.1788,54.2262,54.1788,54.2104,31667.0
2017-10-31 14:35:00,68.64,68.65,68.61,68.65,30992.0,54.2104,54.2183,54.1867,54.2183,30992.0
2017-10-31 14:40:00,68.65,68.66,68.58,68.6,67888.0,54.2183,54.2262,54.163,54.1788,67888.0
2017-10-31 14:45:00,68.6,68.61,68.53,68.59,45381.0,54.1788,54.1867,54.1235,54.1709,45381.0
2017-10-31 14:50:00,68.6,68.6,68.56,68.59,28942.0,54.1788,54.1788,54.1472,54.1709,28942.0
2017-10-31 14:55:00,68.59,68.61,68.53,68.59,41463.0,54.1709,54.1867,54.1235,54.1709,41463.0
2017-10-31 15:00:00,68.59,68.62,68.54,68.55,43649.0,54.1709,54.1946,54.1314,54.1393,43649.0
2017-10-31 15:05:00,68.56,68.63,68.54,68.59,100657.0,54.1472,54.2025,54.1314,54.1709,100657.0
2017-10-31 15:10:00,68.6,68.61,68.56,68.59,34212.0,54.1788,54.1867,54.1472,54.1709,34212.0
2017-10-31 15:15:00,68.59,68.61,68.54,68.56,52599.0,54.1709,54.1867,54.1314,54.1472,52599.0
2017-10-31 15:20:00,68.55,68.59,68.55,68.58,41444.0,54.1393,54.1709,54.1393,54.163,41444.0
2017-10-31 15:25:00,68.58,68.58,68.45,68.48,78381.0,54.163,54.163,54.0603,54.084,78381.0
2017-10-31 15:30:00,68.48,68.49,68.39,68.43,70099.0,54.084,54.0919,54.0129,54.0445,70099.0
2017-10-31 15:35:00,68.42,68.51,68.38,68.47,195156.0,54.0366,54.1077,54.005,54.0761,195156.0
2017-10-31 15:40:00,68.47,68.51,68.39,68.43,124025.0,54.0761,54.1077,54.0129,54.0445,124025.0
2017-10-31 15:45:00,68.43,68.59,68.43,68.45,181948.0,54.0445,54.1709,54.0445,54.0603,181948.0
2017-10-31 15:50:00,68.45,68.49,68.41,68.45,128391.0,54.0603,54.0919,54.0287,54.0603,128391.0
2017-10-31 15:55:00,68.45,68.57,68.45,68.52,320416.0,54.0603,54.1551,54.0603,54.1156,320416.0
2017-11-01 09:30:00,68.82,69.22,68.65,68.79,192122.0,54.3525,54.6684,54.2183,54.3288,192122.0
2017-11-01 09:35:00,68.81,69.27,68.79,69.27,58054.0,54.3446,54.7079,54.3288,54.7079,58054.0
2017-11-01 09:40:00,69.25,69.48,68.99,68.99,94234.0,54.6921,54.8738,54.4868,54.4868,94234.0
2017-11-01 09:45:00,68.98,69.15,68.82,69.02,76269.0,54.4789,54.6132,54.3525,54.5105,76269.0
2017-11-01 09:50:00,69.03,69.21,69.03,69.2,71352.0,54.5184,54.6606,54.5184,54.6527,71352.0
2017-11-01 09:55:00,69.2,69.31,69.08,69.16,152012.0,54.6527,54.7395,54.5579,54.6211,152012.0
2017-11-01 10:00:00,69.15,69.15,68.85,69.02,138061.0,54.6132,54.6132,54.3762,54.5105,138061.0
2017-11-01 10:05:00,69.02,69.02,68.75,68.81,141971.0,54.5105,54.5105,54.2973,54.3446,141971.0
2017-11-01 10:10:00,68.82,69.17,68.78,69.01,68563.0,54.3525,54.629,54.3209,54.5026,68563.0
2017-11-01 10:15:00,69.01,69.13,68.87,68.99,66051.0,54.5026,54.5974,54.392,54.4868,66051.0
2017-11-01 10:20:00,68.99,69.1,68.94,68.97,57765.0,54.4868,54.5737,54.4473,54.471,57765.0
2017-11-01 10:25:00,68.96,68.97,68.84,68.87,68196.0,54.4631,54.471,54.3683,54.392,68196.0
2017-11-01 10:30:00,68.86,69.01,68.84,69.01,45707.0,54.3841,54.5026,54.3683,54.5026,45707.0
2017-11-01 10:35:00,69.02,69.09,68.95,69.0,59281.0,54.5105,54.5658,54.4552,54.4947,59281.0
2017-11-01 10:40:00,69.01,69.13,68.97,69.11,83940.0,54.5026,54.5974,54.471,54.5816,83940.0
2017-11-01 10:45:00,69.1,69.19,69.04,69.12,79431.0,54.5737,54.6448,54.5263,54.5895,79431.0
2017-11-01 10:50:00,69.11,69.12,69.01,69.02,123010.0,54.5816,54.5895,54.5026,54.5105,123010.0
2017-11-01 10:55:00,69.03,69.04,68.91,69.03,194347.0,54.5184,54.5263,54.4236,54.5184,194347.0
2017-11-01 11:00:00,69.03,69.1,68.88,68.88,120766.0,54.5184,54.5737,54.3999,54.3999,120766.0
2017-11-01 11:05:00,68.89,68.91,68.4,68.5,202102.0,54.4078,54.4236,54.0208,54.0998,202102.0
2017-11-01 11:10:00,68.47,68.71,68.35,68.43,132018.0,54.0761,54.2657,53.9813,54.0445,132018.0
2017-11-01 11:15:00,68.43,68.58,68.39,68.42,96206.0,54.0445,54.163,54.0129,54.0366,96206.0
2017-11-01 11:20:00,68.42,68.43,68.22,68.32,132460.0,54.0366,54.0445,53.8787,53.9576,132460.0
2017-11-01 11:25:00,68.31,68.48,68.25,68.48,80368.0,53.9498,54.084,53.9024,54.084,80368.0
2017-11-01 11:30:00,68.48,68.67,68.44,68.47,136161.0,54.084,54.2341,54.0524,54.0761,136161.0
2017-11-01 11:35:00,68.46,68.5,68.37,68.39,120046.0,54.0682,54.0998,53.9971,54.0129,120046.0
2017-11-01 11:40:00,68.39,68.4,68.25,68.36,59382.0,54.0129,54.0208,53.9024,53.9892,59382.0
2017-11-01 11:45:00,68.36,68.36,68.19,68.28,122481.0,53.9892,53.9892,53.855,53.9261,122481.0
2017-11-01 11:50:00,68.28,68.5,68.26,68.5,84454.0,53.9261,54.0998,53.9103,54.0998,84454.0
2017-11-01 11:55:00,68.51,68.66,68.38,68.58,587567.0,54.1077,54.2262,54.005,54.163,587567.0
2017-11-01 12:00:00,68.55,68.72,68.55,68.72,55639.0,54.1393,54.2736,54.1393,54.2736,55639.0
2017-11-01 12:05:00,68.72,68.76,68.59,68.72,109640.0,54.2736,54.3052,54.1709,54.2736,109640.0
2017-11-01 12:10:00,68.72,68.73,68.57,68.66,45917.0,54.2736,54.2815,54.1551,54.2262,45917.0
2017-11-01 12:15:00,68.67,68.72,68.62,68.71,37705.0,54.2341,54.2736,54.1946,54.2657,37705.0
2017-11-01 12:20:00,68.71,68.73,68.58,68.6,65840.0,54.2657,54.2815,54.163,54.1788,65840.0
2017-11-01 12:25:00,68.61,68.73,68.6,68.67,49241.0,54.1867,54.2815,54.1788,54.2341,49241.0
2017-11-01 12:30:00,68.68,68.85,68.68,68.7,83686.0,54.242,54.3762,54.242,54.2578,83686.0
2017-11-01 12:35:00,68.71,68.8,68.65,68.76,159832.0,54.2657,54.3367,54.2183,54.3052,159832.0
2017-11-01 12:40:00,68.77,68.86,68.75,68.83,33324.0,54.313,54.3841,54.2973,54.3604,33324.0
2017-11-01 12:45:00,68.83,68.99,68.81,68.97,83787.0,54.3604,54.4868,54.3446,54.471,83787.0
2017-11-01 12:50:00,68.98,69.05,68.93,68.94,103317.0,54.4789,54.5342,54.4394,54.4473,103317.0
2017-11-01 12:55:00,68.95,68.98,68.89,68.98,40901.0,54.4552,54.4789,54.4078,54.4789,40901.0
2017-11-01 13:00:00,68.96,69.0,68.94,69.0,91003.0,54.4631,54.4947,54.4473,54.4947,91003.0
2017-11-01 13:05:00,69.0,69.0,68.91,69.0,35050.0,54.4947,54.4947,54.4236,54.4947,35050.0
2017-11-01 13:10:00,68.99,69.28,68.97,69.28,99943.0,54.4868,54.7158,54.471,54.7158,99943.0
2017-11-01 13:15:00,69.26,69.49,69.14,69.36,101966.0,54.7,54.8817,54.6053,54.779,101966.0
2017-11-01 13:20:00,69.35,69.52,69.33,69.51,141571.0,54.7711,54.9054,54.7553,54.8975,141571.0
2017-11-01 13:25:00,69.5,69.53,69.31,69.31,116146.0,54.8896,54.9133,54.7395,54.7395,116146.0
2017-11-01 13:30:00,69.32,69.4,69.28,69.3,58743.0,54.7474,54.8106,54.7158,54.7316,58743.0
2017-11-01 13:35:00,69.3,69.39,69.19,69.37,29625.0,54.7316,54.8027,54.6448,54.7869,29625.0
2017-11-01 13:40:00,69.36,69.38,69.23,69.29,39361.0,54.779,54.7948,54.6763,54.7237,39361.0
2017-11-01 13:45:00,69.29,69.5,69.28,69.38,49567.0,54.7237,54.8896,54.7158,54.7948,49567.0
2017-11-01 13:50:00,69.4,69.42,69.28,69.28,33723.0,54.8106,54.8264,54.7158,54.7158,33723.0
2017-11-01 13:55:00,69.3,69.32,68.41,69.12,48356.0,54.7316,54.7474,54.0287,54.5895,48356.0
2017-11-01 14:00:00,69.08,69.38,69.03,69.37,50295.0,54.5579,54.7948,54.5184,54.7869,50295.0
2017-11-01 14:05:00,69.37,69.42,69.16,69.27,42675.0,54.7869,54.8264,54.6211,54.7079,42675.0
2017-11-01 14:10:00,69.31,69.43,69.24,69.37,36235.0,54.7395,54.8343,54.6842,54.7869,36235.0
2017-11-01 14:15:00,69.38,69.42,69.21,69.32,53214.0,54.7948,54.8264,54.6606,54.7474,53214.0
2017-11-01 14:20:00,69.33,69.41,69.27,69.38,44952.0,54.7553,54.8185,54.7079,54.7948,44952.0
2017-11-01 14:25:00,69.37,69.41,69.31,69.39,39738.0,54.7869,54.8185,54.7395,54.8027,39738.0
2017-11-01 14:30:00,69.37,69.37,69.26,69.3,32995.0,54.7869,54.7869,54.7,54.7316,32995.0
2017-11-01 14:35:00,69.29,69.39,69.28,69.36,52892.0,54.7237,54.8027,54.7158,54.779,52892.0
2017-11-01 14:40:00,69.35,69.45,69.34,69.36,63844.0,54.7711,54.8501,54.7632,54.779,63844.0
2017-11-01 14:45:00,69.35,69.35,69.22,69.28,74796.0,54.7711,54.7711,54.6684,54.7158,74796.0
2017-11-01 14:50:00,69.28,69.41,69.27,69.4,46982.0,54.7158,54.8185,54.7079,54.8106,46982.0
2017-11-01 14:55:00,69.41,69.48,69.36,69.45,48220.0,54.8185,54.8738,54.779,54.8501,48220.0
2017-11-01 15:00:00,69.43,69.52,69.37,69.39,62153.0,54.8343,54.9054,54.7869,54.8027,62153.0
2017-11-01 15:05:00,69.39,69.42,69.33,69.39,54426.0,54.8027,54.8264,54.7553,54.8027,54426.0
2017-11-01 15:10:00,69.39,69.41,69.31,69.39,60300.0,54.8027,54.8185,54.7395,54.8027,60300.0
2017-11-01 15:15:00,69.4,69.41,69.28,69.34,75354.0,54.8106,54.8185,54.7158,54.7632,75354.0
2017-11-01 15:20:00,69.34,69.35,69.27,69.28,73451.0,54.7632,54.7711,54.7079,54.7158,73451.0
2017-11-01 15:25:00,69.27,69.35,69.23,69.24,88930.0,54.7079,54.7711,54.6763,54.6842,88930.0
2017-11-01 15:30:00,69.25,69.33,69.22,69.25,129407.0,54.6921,54.7553,54.6684,54.6921,129407.0
2017-11-01 15:35:00,69.26,69.32,69.19,69.21,95712.0,54.7,54.7474,54.6448,54.6606,95712.0
2017-11-01 15:40:00,69.21,69.29,69.2,69.2,125357.0,54.6606,54.7237,54.6527,54.6527,125357.0
2017-11-01 15:45:00,69.2,69.23,68.89,68.96,212396.0,54.6527,54.6763,54.4078,54.4631,212396.0
2017-11-01 15:50:00,68.97,69.15,68.96,68.98,176725.0,54.471,54.6132,54.4631,54.4789,176725.0
2017-11-01 15:55:00,68.98,69.01,68.91,69.01,266829.0,54.4789,54.5026,54.4236,54.5026,266829.0
2017-11-02 09:30:00,69.14,69.8,69.11,69.8,155642.0,54.6053,55.1265,54.5816,55.1265,155642.0
2017-11-02 09:35:00,69.84,69.85,69.42,69.83,139166.0,55.1581,55.166,54.8264,55.1502,139166.0
2017-11-02 09:40:00,69.85,69.92,69.4,69.63,61493.0,55.166,55.2213,54.8106,54.9923,61493.0
2017-11-02 09:45:00,69.62,69.72,69.5,69.55,88142.0,54.9844,55.0633,54.8896,54.9291,88142.0
2017-11-02 09:50:00,69.56,69.74,69.53,69.66,46936.0,54.937,55.0791,54.9133,55.016,46936.0
2017-11-02 09:55:00,69.64,69.68,69.37,69.43,87544.0,55.0002,55.0317,54.7869,54.8343,87544.0
2017-11-02 10:00:00,69.41,69.7,69.36,69.63,117475.0,54.8185,55.0475,54.779,54.9923,117475.0
2017-11-02 10:05:00,69.61,69.65,69.36,69.48,63916.0,54.9765,55.0081,54.779,54.8738,63916.0
2017-11-02 10:10:00,69.45,69.5,69.3,69.41,63175.0,54.8501,54.8896,54.7316,54.8185,63175.0
2017-11-02 10:15:00,69.41,69.61,69.39,69.53,84183.0,54.8185,54.9765,54.8027,54.9133,84183.0
2017-11-02 10:20:00,69.51,69.7,69.43,69.67,58045.0,54.8975,55.0475,54.8343,55.0238,58045.0
2017-11-02 10:25:00,69.64,69.78,69.61,69.74,53073.0,55.0002,55.1107,54.9765,55.0791,53073.0
2017-11-02 10:30:00,69.77,69.77,69.61,69.75,51496.0,55.1028,55.1028,54.9765,55.087,51496.0
2017-11-02 10:35:00,69.76,69.82,69.68,69.75,63926.0,55.0949,55.1423,55.0317,55.087,63926.0
2017-11-02 10:40:00,69.74,69.87,69.7,69.85,57100.0,55.0791,55.1818,55.0475,55.166,57100.0
2017-11-02 10:45:00,69.85,69.87,69.68,69.73,67130.0,55.166,55.1818,55.0317,55.0712,67130.0
2017-11-02 10:50:00,69.71,69.81,69.69,69.81,34799.0,55.0554,55.1344,55.0396,55.1344,34799.0
2017-11-02 10:55:00,69.81,69.81,69.7,69.8,91906.0,55.1344,55.1344,55.0475,55.1265,91906.0
2017-11-02 11:00:00,69.8,69.83,69.74,69.79,56814.0,55.1265,55.1502,55.0791,55.1186,56814.0
2017-11-02 11:05:00,69.79,69.82,69.67,69.72,36770.0,55.1186,55.1423,55.0238,55.0633,36770.0
2017-11-02 11:10:00,69.7,69.73,69.64,69.65,42169.0,55.0475,55.0712,55.0002,55.0081,42169.0
2017-11-02 11:15:00,69.64,69.77,69.62,69.74,54688.0,55.0002,55.1028,54.9844,55.0791,54688.0
2017-11-02 11:20:00,69.74,69.79,69.69,69.77,45276.0,55.0791,55.1186,55.0396,55.1028,45276.0
2017-11-02 11:25:00,69.78,69.78,69.46,69.49,49586.0,55.1107,55.1107,54.858,54.8817,49586.0
2017-11-02 11:30:00,69.49,69.52,69.4,69.47,29559.0,54.8817,54.9054,54.8106,54.8659,29559.0
2017-11-02 11:35:00,69.47,69.53,69.39,69.48,37926.0,54.8659,54.9133,54.8027,54.8738,37926.0
2017-11-02 11:40:00,69.48,69.54,69.47,69.5,27611.0,54.8738,54.9212,54.8659,54.8896,27611.0
2017-11-02 11:45:00,69.5,69.6,69.47,69.6,32999.0,54.8896,54.9686,54.8659,54.9686,32999.0
2017-11-02 11:50:00,69.64,69.67,69.42,69.42,23281.0,55.0002,55.0238,54.8264,54.8264,23281.0
2017-11-02 11:55:00,69.42,69.46,69.35,69.35,26919.0,54.8264,54.858,54.7711,54.7711,26919.0
2017-11-02 12:00:00,69.35,69.4,69.13,69.4,41297.0,54.7711,54.8106,54.5974,54.8106,41297.0
2017-11-02 12:05:00,69.4,69.43,69.31,69.34,32189.0,54.8106,54.8343,54.7395,54.7632,32189.0
2017-11-02 12:10:00,69.34,69.45,69.31,69.42,42697.0,54.7632,54.8501,54.7395,54.8264,42697.0
2017-11-02 12:15:00,69.43,69.44,69.23,69.3,49855.0,54.8343,54.8422,54.6763,54.7316,49855.0
2017-11-02 12:20:00,69.32,69.42,69.29,69.36,52417.0,54.7474,54.8264,54.7237,54.779,52417.0
2017-11-02 12:25:00,69.35,69.39,69.27,69.32,37949.0,54.7711,54.8027,54.7079,54.7474,37949.0
2017-11-02 12:30:00,69.32,69.33,69.21,69.27,34084.0,54.7474,54.7553,54.6606,54.7079,34084.0
2017-11-02 12:35:00,69.26,69.27,69.15,69.24,27046.0,54.7,54.7079,54.6132,54.6842,27046.0
2017-11-02 12:40:00,69.22,69.26,69.15,69.22,23753.0,54.6684,54.7,54.6132,54.6684,23753.0
2017-11-02 12:45:00,69.22,69.26,69.18,69.21,23830.0,54.6684,54.7,54.6369,54.6606,23830.0
2017-11-02 12:50:00,69.22,69.27,69.17,69.23,24805.0,54.6684,54.7079,54.629,54.6763,24805.0
2017-11-02 12:55:00,69.22,69.5,69.22,69.48,25423.0,54.6684,54.8896,54.6684,54.8738,25423.0
2017-11-02 13:00:00,69.47,69.49,69.43,69.45,17651.0,54.8659,54.8817,54.8343,54.8501,17651.0
2017-11-02 13:05:00,69.44,69.44,69.27,69.27,28513.0,54.8422,54.8422,54.7079,54.7079,28513.0
2017-11-02 13:10:00,69.29,69.38,69.25,69.33,17130.0,54.7237,54.7948,54.6921,54.7553,17130.0
2017-11-02 13:15:00,69.33,69.38,69.29,69.33,20663.0,54.7553,54.7948,54.7237,54.7553,20663.0
2017-11-02 13:20:00,69.34,69.4,69.32,69.34,23697.0,54.7632,54.8106,54.7474,54.7632,23697.0
2017-11-02 13:25:00,69.35,69.38,69.28,69.34,38362.0,54.7711,54.7948,54.7158,54.7632,38362.0
2017-11-02 13:30:00,69.34,69.34,69.21,69.22,40513.0,54.7632,54.7632,54.6606,54.6684,40513.0
2017-11-02 13:35:00,69.23,69.28,69.2,69.23,40088.0,54.6763,54.7158,54.6527,54.6763,40088.0
2017-11-02 13:40:00,69.23,69.28,69.19,69.2,35540.0,54.6763,54.7158,54.6448,54.6527,35540.0
2017-11-02 13:45:00,69.2,69.3,69.2,69.22,35585.0,54.6527,54.7316,54.6527,54.6684,35585.0
2017-11-02 13:50:00,69.23,69.26,69.2,69.23,25605.0,54.6763,54.7,54.6527,54.6763,25605.0
2017-11-02 13:55:00,69.23,69.28,69.22,69.28,41010.0,54.6763,54.7158,54.6684,54.7158,41010.0
2017-11-02 14:00:00,69.27,69.4,69.27,69.33,73975.0,54.7079,54.8106,54.7079,54.7553,73975.0
2017-11-02 14:05:00,69.33,69.35,69.24,69.32,90026.0,54.7553,54.7711,54.6842,54.7474,90026.0
2017-11-02 14:10:00,69.32,69.37,69.19,69.3,65513.0,54.7474,54.7869,54.6448,54.7316,65513.0
2017-11-02 14:15:00,69.29,69.34,69.23,69.31,54632.0,54.7237,54.7632,54.6763,54.7395,54632.0
2017-11-02 14:20:00,69.32,69.55,69.3,69.53,62015.0,54.7474,54.9291,54.7316,54.9133,62015.0
2017-11-02 14:25:00,69.54,69.59,69.49,69.57,42698.0,54.9212,54.9607,54.8817,54.9449,42698.0
2017-11-02 14:30:00,69.56,69.57,69.42,69.42,49404.0,54.937,54.9449,54.8264,54.8264,49404.0
2017-11-02 14:35:00,69.43,69.45,69.29,69.31,48981.0,54.8343,54.8501,54.7237,54.7395,48981.0
2017-11-02 14:40:00,69.32,69.35,69.23,69.33,63865.0,54.7474,54.7711,54.6763,54.7553,63865.0
2017-11-02 14:45:00,69.32,69.39,69.3,69.33,40901.0,54.7474,54.8027,54.7316,54.7553,40901.0
2017-11-02 14:50:00,69.33,69.39,69.31,69.32,34588.0,54.7553,54.8027,54.7395,54.7474,34588.0
2017-11-02 14:55:00,69.33,69.43,69.32,69.42,35327.0,54.7553,54.8343,54.7474,54.8264,35327.0
2017-11-02 15:00:00,69.42,69.48,69.39,69.45,39247.0,54.8264,54.8738,54.8027,54.8501,39247.0
2017-11-02 15:05:00,69.44,69.47,69.37,69.45,36839.0,54.8422,54.8659,54.7869,54.8501,36839.0
2017-11-02 15:10:00,69.45,69.45,69.4,69.45,22596.0,54.8501,54.8501,54.8106,54.8501,22596.0
2017-11-02 15:15:00,69.45,69.45,69.36,69.4,41084.0,54.8501,54.8501,54.779,54.8106,41084.0
2017-11-02 15:20:00,69.4,69.51,69.36,69.44,50283.0,54.8106,54.8975,54.779,54.8422,50283.0
2017-11-02 15:25:00,69.43,69.47,69.37,69.39,52156.0,54.8343,54.8659,54.7869,54.8027,52156.0
2017-11-02 15:30:00,69.39,69.42,69.34,69.39,89880.0,54.8027,54.8264,54.7632,54.8027,89880.0
2017-11-02 15:35:00,69.39,69.41,69.33,69.37,83981.0,54.8027,54.8185,54.7553,54.7869,83981.0
2017-11-02 15:40:00,69.37,69.41,69.35,69.36,105936.0,54.7869,54.8185,54.7711,54.779,105936.0
2017-11-02 15:45:00,69.37,69.44,69.34,69.34,80046.0,54.7869,54.8422,54.7632,54.7632,80046.0
2017-11-02 15:50:00,69.35,69.45,69.35,69.43,100010.0,54.7711,54.8501,54.7711,54.8343,100010.0
2017-11-02 15:55:00,69.43,69.44,69.37,69.39,136366.0,54.8343,54.8422,54.7869,54.8027,136366.0
2017-11-03 09:30:00,69.3,69.36,69.1,69.21,120813.0,54.7316,54.779,54.5737,54.6606,120813.0
2017-11-03 09:35:00,69.24,69.24,68.69,68.69,59201.0,54.6842,54.6842,54.2499,54.2499,59201.0
2017-11-03 09:40:00,68.7,68.8,68.58,68.68,59320.0,54.2578,54.3367,54.163,54.242,59320.0
2017-11-03 09:45:00,68.67,68.91,68.63,68.91,71475.0,54.2341,54.4236,54.2025,54.4236,71475.0
2017-11-03 09:50:00,68.93,69.33,68.71,69.28,114743.0,54.4394,54.7553,54.2657,54.7158,114743.0
2017-11-03 09:55:00,69.26,69.39,69.18,69.28,52135.0,54.7,54.8027,54.6369,54.7158,52135.0
2017-11-03 10:00:00,69.29,69.33,69.15,69.24,51060.0,54.7237,54.7553,54.6132,54.6842,51060.0
2017-11-03 10:05:00,69.22,69.37,69.1,69.2,90249.0,54.6684,54.7869,54.5737,54.6527,90249.0
2017-11-03 10:10:00,69.21,69.22,69.06,69.1,203967.0,54.6606,54.6684,54.5421,54.5737,203967.0
2017-11-03 10:15:00,69.13,69.14,68.93,69.0,180732.0,54.5974,54.6053,54.4394,54.4947,180732.0
2017-11-03 10:20:00,68.99,69.09,68.85,69.0,97555.0,54.4868,54.5658,54.3762,54.4947,97555.0
2017-11-03 10:25:00,69.01,69.09,68.99,69.06,47403.0,54.5026,54.5658,54.4868,54.5421,47403.0
2017-11-03 10:30:00,69.05,69.34,68.99,69.32,62268.0,54.5342,54.7632,54.4868,54.7474,62268.0
2017-11-03 10:35:00,69.35,69.37,69.12,69.22,75072.0,54.7711,54.7869,54.5895,54.6684,75072.0
2017-11-03 10:40:00,69.21,69.33,69.2,69.25,64237.0,54.6606,54.7553,54.6527,54.6921,64237.0
2017-11-03 10:45:00,69.26,69.33,69.15,69.33,46246.0,54.7,54.7553,54.6132,54.7553,46246.0
2017-11-03 10:50:00,69.31,69.31,69.23,69.26,54879.0,54.7395,54.7395,54.6763,54.7,54879.0
2017-11-03 10:55:00,69.26,69.33,69.22,69.26,69162.0,54.7,54.7553,54.6684,54.7,69162.0
2017-11-03 11:00:00,69.26,69.44,69.25,69.38,90871.0,54.7,54.8422,54.6921,54.7948,90871.0
2017-11-03 11:05:00,69.37,69.37,69.13,69.25,41450.0,54.7869,54.7869,54.5974,54.6921,41450.0
2017-11-03 11:10:00,69.25,69.54,69.21,69.36,82075.0,54.6921,54.9212,54.6606,54.779,82075.0
2017-11-03 11:15:00,69.36,69.42,69.3,69.33,54598.0,54.779,54.8264,54.7316,54.7553,54598.0
2017-11-03 11:20:00,69.31,69.32,68.97,69.09,81166.0,54.7395,54.7474,54.471,54.5658,81166.0
2017-11-03 11:25:00,69.08,69.13,68.88,68.91,62704.0,54.5579,54.5974,54.3999,54.4236,62704.0
2017-11-03 11:30:00,68.91,68.99,68.88,68.92,46527.0,54.4236,54.4868,54.3999,54.4315,46527.0
2017-11-03 11:35:00,68.93,69.0,68.92,69.0,75636.0,54.4394,54.4947,54.4315,54.4947,75636.0
2017-11-03 11:40:00,69.0,69.0,68.96,69.0,91925.0,54.4947,54.4947,54.4631,54.4947,91925.0
2017-11-03 11:45:00,69.0,69.16,68.99,69.15,113385.0,54.4947,54.6211,54.4868,54.6132,113385.0
2017-11-03 11:50:00,69.15,69.37,69.14,69.26,123529.0,54.6132,54.7869,54.6053,54.7,123529.0
2017-11-03 11:55:00,69.24,69.3,69.22,69.24,78391.0,54.6842,54.7316,54.6684,54.6842,78391.0
2017-11-03 12:00:00,69.24,69.3,69.16,69.3,34049.0,54.6842,54.7316,54.6211,54.7316,34049.0
2017-11-03 12:05:00,69.3,69.31,69.22,69.3,39340.0,54.7316,54.7395,54.6684,54.7316,39340.0
2017-11-03 12:10:00,69.29,69.3,69.26,69.3,40439.0,54.7237,54.7316,54.7,54.7316,40439.0
2017-11-03 12:15:00,69.3,69.65,69.28,69.53,230937.0,54.7316,55.0081,54.7158,54.9133,230937.0
2017-11-03 12:20:00,69.52,69.53,69.34,69.38,49972.0,54.9054,54.9133,54.7632,54.7948,49972.0
2017-11-03 12:25:00,69.39,69.47,69.36,69.4,62054.0,54.8027,54.8659,54.779,54.8106,62054.0
2017-11-03 12:30:00,69.4,69.5,69.35,69.48,37612.0,54.8106,54.8896,54.7711,54.8738,37612.0
2017-11-03 12:35:00,69.48,69.59,69.41,69.44,66956.0,54.8738,54.9607,54.8185,54.8422,66956.0
2017-11-03 12:40:00,69.45,69.51,69.42,69.45,34263.0,54.8501,54.8975,54.8264,54.8501,34263.0
2017-11-03 12:45:00,69.45,69.56,69.35,69.39,72062.0,54.8501,54.937,54.7711,54.8027,72062.0
2017-11-03 12:50:00,69.38,69.44,69.33,69.41,58964.0,54.7948,54.8422,54.7553,54.8185,58964.0
2017-11-03 12:55:00,69.42,69.67,69.4,69.63,75029.0,54.8264,55.0238,54.8106,54.9923,75029.0
2017-11-03 13:00:00,69.63,69.63,69.5,69.55,87105.0,54.9923,54.9923,54.8896,54.9291,87105.0
2017-11-03 13:05:00,69.54,69.58,69.51,69.53,98182.0,54.9212,54.9528,54.8975,54.9133,98182.0
2017-11-03 13:10:00,69.53,69.57,69.36,69.37,159698.0,54.9133,54.9449,54.779,54.7869,159698.0
2017-11-03 13:15:00,69.37,69.46,69.29,69.3,64464.0,54.7869,54.858,54.7237,54.7316,64464.0
2017-11-03 13:20:00,69.28,69.34,69.18,69.3,104153.0,54.7158,54.7632,54.6369,54.7316,104153.0
2017-11-03 13:25:00,69.29,69.41,69.29,69.4,43113.0,54.7237,54.8185,54.7237,54.8106,43113.0
2017-11-03 13:30:00,69.41,69.46,69.37,69.4,53123.0,54.8185,54.858,54.7869,54.8106,53123.0
2017-11-03 13:35:00,69.38,69.45,69.37,69.37,54316.0,54.7948,54.8501,54.7869,54.7869,54316.0
2017-11-03 13:40:00,69.38,69.55,69.38,69.52,33239.0,54.7948,54.9291,54.7948,54.9054,33239.0
2017-11-03 13:45:00,69.53,69.65,69.52,69.61,57183.0,54.9133,55.0081,54.9054,54.9765,57183.0
2017-11-03 13:50:00,69.61,69.62,69.42,69.44,52384.0,54.9765,54.9844,54.8264,54.8422,52384.0
2017-11-03 13:55:00,69.43,69.5,69.37,69.5,48728.0,54.8343,54.8896,54.7869,54.8896,48728.0
2017-11-03 14:00:00,69.48,69.5,69.42,69.42,45118.0,54.8738,54.8896,54.8264,54.8264,45118.0
2017-11-03 14:05:00,69.41,69.5,69.4,69.43,33286.0,54.8185,54.8896,54.8106,54.8343,33286.0
2017-11-03 14:10:00,69.42,69.5,69.4,69.44,100061.0,54.8264,54.8896,54.8106,54.8422,100061.0
2017-11-03 14:15:00,69.44,69.45,69.36,69.39,47095.0,54.8422,54.8501,54.779,54.8027,47095.0
2017-11-03 14:20:00,69.39,69.4,69.35,69.4,69842.0,54.8027,54.8106,54.7711,54.8106,69842.0
2017-11-03 14:25:00,69.39,69.41,69.38,69.4,61782.0,54.8027,54.8185,54.7948,54.8106,61782.0
2017-11-03 14:30:00,69.39,69.4,69.38,69.4,61942.0,54.8027,54.8106,54.7948,54.8106,61942.0
2017-11-03 14:35:00,69.4,69.57,69.39,69.56,41992.0,54.8106,54.9449,54.8027,54.937,41992.0
2017-11-03 14:40:00,69.57,69.57,69.4,69.52,60770.0,54.9449,54.9449,54.8106,54.9054,60770.0
2017-11-03 14:45:00,69.53,69.53,69.41,69.46,59264.0,54.9133,54.9133,54.8185,54.858,59264.0
2017-11-03 14:50:00,69.46,69.46,69.4,69.43,36650.0,54.858,54.858,54.8106,54.8343,36650.0
2017-11-03 14:55:00,69.43,69.49,69.4,69.43,30631.0,54.8343,54.8817,54.8106,54.8343,30631.0
2017-11-03 15:00:00,69.42,69.43,69.25,69.28,105634.0,54.8264,54.8343,54.6921,54.7158,105634.0
2017-11-03 15:05:00,69.27,69.38,69.24,69.29,87267.0,54.7079,54.7948,54.6842,54.7237,87267.0
2017-11-03 15:10:00,69.29,69.59,68.34,68.36,602994.0,54.7237,54.9607,53.9734,53.9892,602994.0
2017-11-03 15:15:00,68.34,68.63,68.12,68.62,561143.0,53.9734,54.2025,53.7997,54.1946,561143.0
2017-11-03 15:20:00,68.62,68.99,68.61,68.82,241639.0,54.1946,54.4868,54.1867,54.3525,241639.0
2017-11-03 15:25:00,68.83,69.26,68.8,69.17,242426.0,54.3604,54.7,54.3367,54.629,242426.0
2017-11-03 15:30:00,69.16,69.22,68.88,68.91,208115.0,54.6211,54.6684,54.3999,54.4236,208115.0
2017-11-03 15:35:00,68.9,69.01,68.86,68.95,218305.0,54.4157,54.5026,54.3841,54.4552,218305.0
2017-11-03 15:40:00,68.95,69.05,68.84,69.02,285368.0,54.4552,54.5342,54.3683,54.5105,285368.0
2017-11-03 15:45:00,69.02,69.1,68.93,69.0,204991.0,54.5105,54.5737,54.4394,54.4947,204991.0
2017-11-03 15:50:00,68.99,69.01,68.81,68.88,438792.0,54.4868,54.5026,54.3446,54.3999,438792.0
2017-11-03 15:55:00,68.88,69.46,68.87,69.27,657424.0,54.3999,54.858,54.392,54.7079,657424.0
2017-11-06 09:30:00,68.24,68.24,66.58,67.46,541294.0,53.8945,53.8945,52.5834,53.2784,541294.0
2017-11-06 09:35:00,67.48,67.96,66.57,67.37,248574.0,53.2942,53.6733,52.5755,53.2074,248574.0
2017-11-06 09:40:00,67.38,68.72,67.05,68.72,247464.0,53.2153,54.2736,52.9546,54.2736,247464.0
2017-11-06 09:45:00,68.72,69.82,68.37,69.12,449173.0,54.2736,55.1423,53.9971,54.5895,449173.0
2017-11-06 09:50:00,69.1,69.25,68.66,68.71,260980.0,54.5737,54.6921,54.2262,54.2657,260980.0
2017-11-06 09:55:00,68.7,69.55,68.69,69.52,197037.0,54.2578,54.9291,54.2499,54.9054,197037.0
2017-11-06 10:00:00,69.5,69.73,69.25,69.3,183467.0,54.8896,55.0712,54.6921,54.7316,183467.0
2017-11-06 10:05:00,69.31,69.46,68.73,68.74,140379.0,54.7395,54.858,54.2815,54.2894,140379.0
2017-11-06 10:10:00,68.79,68.9,68.54,68.63,120383.0,54.3288,54.4157,54.1314,54.2025,120383.0
2017-11-06 10:15:00,68.62,69.12,68.59,69.03,158975.0,54.1946,54.5895,54.1709,54.5184,158975.0
2017-11-06 10:20:00,69.03,69.34,68.98,69.21,104421.0,54.5184,54.7632,54.4789,54.6606,104421.0
2017-11-06 10:25:00,69.24,69.55,69.07,69.22,213925.0,54.6842,54.9291,54.55,54.6684,213925.0
2017-11-06 10:30:00,69.22,69.22,68.78,68.86,78338.0,54.6684,54.6684,54.3209,54.3841,78338.0
2017-11-06 10:35:00,68.82,68.85,68.36,68.36,113890.0,54.3525,54.3762,53.9892,53.9892,113890.0
2017-11-06 10:40:00,68.35,68.4,68.11,68.11,141255.0,53.9813,54.0208,53.7918,53.7918,141255.0
2017-11-06 10:45:00,68.09,68.14,67.67,67.69,204196.0,53.776,53.8155,53.4443,53.4601,204196.0
2017-11-06 10:50:00,67.69,67.8,67.29,67.31,310013.0,53.4601,53.547,53.1442,53.16,310013.0
2017-11-06 10:55:00,67.32,67.48,67.18,67.19,264732.0,53.1679,53.2942,53.0573,53.0652,264732.0
2017-11-06 11:00:00,67.18,67.45,67.17,67.18,233985.0,53.0573,53.2705,53.0494,53.0573,233985.0
2017-11-06 11:05:00,67.17,67.49,66.78,67.48,376419.0,53.0494,53.3021,52.7414,53.2942,376419.0
2017-11-06 11:10:00,67.41,67.62,67.18,67.21,192152.0,53.239,53.4048,53.0573,53.081,192152.0
2017-11-06 11:15:00,67.22,67.4,67.05,67.24,147894.0,53.0889,53.2311,52.9546,53.1047,147894.0
2017-11-06 11:20:00,67.21,67.42,67.09,67.16,178998.0,53.081,53.2468,52.9862,53.0415,178998.0
2017-11-06 11:25:00,67.18,67.4,67.16,67.23,138763.0,53.0573,53.2311,53.0415,53.0968,138763.0
2017-11-06 11:30:00,67.24,67.4,67.06,67.36,137529.0,53.1047,53.2311,52.9625,53.1995,137529.0
2017-11-06 11:35:00,67.36,67.92,67.32,67.77,166597.0,53.1995,53.6417,53.1679,53.5233,166597.0
2017-11-06 11:40:00,67.77,67.93,67.65,67.88,104870.0,53.5233,53.6496,53.4285,53.6101,104870.0
2017-11-06 11:45:00,67.87,67.93,67.46,67.51,83777.0,53.6022,53.6496,53.2784,53.3179,83777.0
2017-11-06 11:50:00,67.51,67.72,67.45,67.72,174473.0,53.3179,53.4838,53.2705,53.4838,174473.0
2017-11-06 11:55:00,67.71,67.75,67.54,67.62,62547.0,53.4759,53.5075,53.3416,53.4048,62547.0
2017-11-06 12:00:00,67.64,67.64,67.27,67.34,55521.0,53.4206,53.4206,53.1284,53.1837,55521.0
2017-11-06 12:05:00,67.33,67.41,67.21,67.37,85096.0,53.1758,53.239,53.081,53.2074,85096.0
2017-11-06 12:10:00,67.37,67.44,67.32,67.32,52670.0,53.2074,53.2626,53.1679,53.1679,52670.0
2017-11-06 12:15:00,67.29,67.35,67.15,67.24,55723.0,53.1442,53.1916,53.0336,53.1047,55723.0
2017-11-06 12:20:00,67.25,67.26,67.1,67.15,65990.0,53.1126,53.1205,52.9941,53.0336,65990.0
2017-11-06 12:25:00,67.14,67.23,67.09,67.14,60101.0,53.0257,53.0968,52.9862,53.0257,60101.0
2017-11-06 12:30:00,67.16,67.42,67.13,67.38,71460.0,53.0415,53.2468,53.0178,53.2153,71460.0
2017-11-06 12:35:00,67.4,67.44,67.32,67.34,60641.0,53.2311,53.2626,53.1679,53.1837,60641.0
2017-11-06 12:40:00,67.35,67.35,67.15,67.21,45733.0,53.1916,53.1916,53.0336,53.081,45733.0
2017-11-06 12:45:00,67.21,67.36,67.21,67.33,55633.0,53.081,53.1995,53.081,53.1758,55633.0
2017-11-06 12:50:00,67.33,67.36,67.23,67.26,69359.0,53.1758,53.1995,53.0968,53.1205,69359.0
2017-11-06 12:55:00,67.27,67.27,67.11,67.11,39886.0,53.1284,53.1284,53.002,53.002,39886.0
2017-11-06 13:00:00,67.12,67.24,67.05,67.23,52325.0,53.0099,53.1047,52.9546,53.0968,52325.0
2017-11-06 13:05:00,67.22,67.22,67.05,67.12,56896.0,53.0889,53.0889,52.9546,53.0099,56896.0
2017-11-06 13:10:00,67.13,67.35,67.1,67.35,54105.0,53.0178,53.1916,52.9941,53.1916,54105.0
2017-11-06 13:15:00,67.34,67.36,67.2,67.32,98774.0,53.1837,53.1995,53.0731,53.1679,98774.0
2017-11-06 13:20:00,67.3,67.33,67.19,67.2,46206.0,53.1521,53.1758,53.0652,53.0731,46206.0
2017-11-06 13:25:00,67.21,67.28,67.2,67.24,45226.0,53.081,53.1363,53.0731,53.1047,45226.0
2017-11-06 13:30:00,67.24,67.27,67.18,67.24,44459.0,53.1047,53.1284,53.0573,53.1047,44459.0
2017-11-06 13:35:00,67.21,67.29,67.1,67.13,54822.0,53.081,53.1442,52.9941,53.0178,54822.0
2017-11-06 13:40:00,67.14,67.15,67.06,67.14,50909.0,53.0257,53.0336,52.9625,53.0257,50909.0
2017-11-06 13:45:00,67.14,67.3,67.11,67.3,46631.0,53.0257,53.1521,53.002,53.1521,46631.0
2017-11-06 13:50:00,67.3,67.36,67.24,67.36,77610.0,53.1521,53.1995,53.1047,53.1995,77610.0
2017-11-06 13:55:00,67.36,67.37,67.12,67.19,80163.0,53.1995,53.2074,53.0099,53.0652,80163.0
2017-11-06 14:00:00,67.19,67.24,67.09,67.2,66404.0,53.0652,53.1047,52.9862,53.0731,66404.0
2017-11-06 14:05:00,67.2,67.2,67.11,67.15,70739.0,53.0731,53.0731,53.002,53.0336,70739.0
2017-11-06 14:10:00,67.15,67.15,67.01,67.03,72852.0,53.0336,53.0336,52.923,52.9388,72852.0
2017-11-06 14:15:00,67.03,67.19,67.0,67.11,97336.0,52.9388,53.0652,52.9151,53.002,97336.0
2017-11-06 14:20:00,67.12,67.12,67.01,67.04,86066.0,53.0099,53.0099,52.923,52.9467,86066.0
2017-11-06 14:25:00,67.05,67.19,67.01,67.19,61530.0,52.9546,53.0652,52.923,53.0652,61530.0
2017-11-06 14:30:00,67.18,67.27,67.16,67.22,152323.0,53.0573,53.1284,53.0415,53.0889,152323.0
2017-11-06 14:35:00,67.22,67.23,67.02,67.04,89150.0,53.0889,53.0968,52.9309,52.9467,89150.0
2017-11-06 14:40:00,67.03,67.13,66.97,67.11,135825.0,52.9388,53.0178,52.8914,53.002,135825.0
2017-11-06 14:45:00,67.12,67.21,67.02,67.13,103319.0,53.0099,53.081,52.9309,53.0178,103319.0
2017-11-06 14:50:00,67.11,67.11,66.96,67.0,102776.0,53.002,53.002,52.8836,52.9151,102776.0
2017-11-06 14:55:00,66.99,67.05,66.97,66.99,65066.0,52.9072,52.9546,52.8914,52.9072,65066.0
2017-11-06 15:00:00,66.99,67.0,66.8,66.81,171361.0,52.9072,52.9151,52.7572,52.7651,171361.0
2017-11-06 15:05:00,66.81,67.0,66.8,66.94,128175.0,52.7651,52.9151,52.7572,52.8678,128175.0
2017-11-06 15:10:00,66.95,67.0,66.92,67.0,715065.0,52.8757,52.9151,52.852,52.9151,715065.0
2017-11-06 15:15:00,67.0,67.06,66.83,66.85,132244.0,52.9151,52.9625,52.7809,52.7967,132244.0
2017-11-06 15:20:00,66.85,66.87,66.77,66.83,111458.0,52.7967,52.8125,52.7335,52.7809,111458.0
2017-11-06 15:25:00,66.82,66.83,66.71,66.77,120706.0,52.773,52.7809,52.6861,52.7335,120706.0
2017-11-06 15:30:00,66.77,66.78,66.6,66.61,142212.0,52.7335,52.7414,52.5992,52.6071,142212.0
2017-11-06 15:35:00,66.61,66.67,66.45,66.52,228852.0,52.6071,52.6545,52.4808,52.536,228852.0
2017-11-06 15:40:00,66.52,66.71,66.49,66.52,257165.0,52.536,52.6861,52.5124,52.536,257165.0
2017-11-06 15:45:00,66.52,66.69,66.52,66.59,352711.0,52.536,52.6703,52.536,52.5913,352711.0
2017-11-06 15:50:00,66.58,66.8,66.55,66.76,303157.0,52.5834,52.7572,52.5597,52.7256,303157.0
2017-11-06 15:55:00,66.76,66.89,66.68,66.79,528188.0,52.7256,52.8283,52.6624,52.7493,528188.0
2017-11-07 09:30:00,66.86,67.22,66.68,66.91,217224.0,52.8046,53.0889,52.6624,52.8441,217224.0
2017-11-07 09:35:00,66.94,67.48,66.85,67.36,160927.0,52.8678,53.2942,52.7967,53.1995,160927.0
2017-11-07 09:40:00,67.33,67.61,67.02,67.39,159130.0,53.1758,53.3969,52.9309,53.2232,159130.0
2017-11-07 09:45:00,67.4,67.5,67.16,67.45,153601.0,53.2311,53.31,53.0415,53.2705,153601.0
2017-11-07 09:50:00,67.46,67.6,67.37,67.44,160151.0,53.2784,53.389,53.2074,53.2626,160151.0
2017-11-07 09:55:00,67.46,67.57,67.36,67.39,93961.0,53.2784,53.3653,53.1995,53.2232,93961.0
2017-11-07 10:00:00,67.4,67.52,67.33,67.4,153368.0,53.2311,53.3258,53.1758,53.2311,153368.0
2017-11-07 10:05:00,67.39,67.44,67.02,67.2,150518.0,53.2232,53.2626,52.9309,53.0731,150518.0
2017-11-07 10:10:00,67.2,67.46,67.18,67.42,94764.0,53.0731,53.2784,53.0573,53.2468,94764.0
2017-11-07 10:15:00,67.45,67.61,67.44,67.5,145107.0,53.2705,53.3969,53.2626,53.31,145107.0
2017-11-07 10:20:00,67.51,67.6,67.38,67.42,105426.0,53.3179,53.389,53.2153,53.2468,105426.0
2017-11-07 10:25:00,67.42,67.65,67.41,67.65,96872.0,53.2468,53.4285,53.239,53.4285,96872.0
2017-11-07 10:30:00,67.65,67.74,67.4,67.64,152069.0,53.4285,53.4996,53.2311,53.4206,152069.0
2017-11-07 10:35:00,67.66,67.83,67.6,67.81,155672.0,53.4364,53.5707,53.389,53.5549,155672.0
2017-11-07 10:40:00,67.81,68.15,67.8,68.1,150711.0,53.5549,53.8234,53.547,53.7839,150711.0
2017-11-07 10:45:00,68.12,68.24,67.88,68.06,146703.0,53.7997,53.8945,53.6101,53.7523,146703.0
2017-11-07 10:50:00,68.06,68.34,68.04,68.32,75700.0,53.7523,53.9734,53.7365,53.9576,75700.0
2017-11-07 10:55:00,68.33,68.5,68.16,68.37,116829.0,53.9655,54.0998,53.8313,53.9971,116829.0
2017-11-07 11:00:00,68.37,68.63,68.29,68.62,99271.0,53.9971,54.2025,53.934,54.1946,99271.0
2017-11-07 11:05:00,68.62,68.69,68.5,68.56,180249.0,54.1946,54.2499,54.0998,54.1472,180249.0
2017-11-07 11:10:00,68.56,68.82,68.56,68.75,103744.0,54.1472,54.3525,54.1472,54.2973,103744.0
2017-11-07 11:15:00,68.76,69.02,68.7,68.78,124838.0,54.3052,54.5105,54.2578,54.3209,124838.0
2017-11-07 11:20:00,68.77,69.03,68.76,68.85,131169.0,54.313,54.5184,54.3052,54.3762,131169.0
2017-11-07 11:25:00,68.84,69.0,68.8,68.8,79904.0,54.3683,54.4947,54.3367,54.3367,79904.0
2017-11-07 11:30:00,68.81,68.98,68.75,68.98,102605.0,54.3446,54.4789,54.2973,54.4789,102605.0
2017-11-07 11:35:00,68.96,68.97,68.78,68.83,94473.0,54.4631,54.471,54.3209,54.3604,94473.0
2017-11-07 11:40:00,68.83,68.97,68.75,68.95,96738.0,54.3604,54.471,54.2973,54.4552,96738.0
2017-11-07 11:45:00,68.95,68.99,68.89,68.9,97628.0,54.4552,54.4868,54.4078,54.4157,97628.0
2017-11-07 11:50:00,68.9,68.91,68.63,68.76,104336.0,54.4157,54.4236,54.2025,54.3052,104336.0
2017-11-07 11:55:00,68.76,68.85,68.66,68.83,113301.0,54.3052,54.3762,54.2262,54.3604,113301.0
2017-11-07 12:00:00,68.82,68.83,68.55,68.56,91653.0,54.3525,54.3604,54.1393,54.1472,91653.0
2017-11-07 12:05:00,68.56,68.63,68.24,68.29,150929.0,54.1472,54.2025,53.8945,53.934,150929.0
2017-11-07 12:10:00,68.31,68.55,68.29,68.52,89617.0,53.9498,54.1393,53.934,54.1156,89617.0
2017-11-07 12:15:00,68.52,68.64,68.38,68.42,65450.0,54.1156,54.2104,54.005,54.0366,65450.0
2017-11-07 12:20:00,68.42,68.5,68.27,68.5,58327.0,54.0366,54.0998,53.9182,54.0998,58327.0
2017-11-07 12:25:00,68.51,68.72,68.46,68.65,52836.0,54.1077,54.2736,54.0682,54.2183,52836.0
2017-11-07 12:30:00,68.67,68.75,68.62,68.71,43900.0,54.2341,54.2973,54.1946,54.2657,43900.0
2017-11-07 12:35:00,68.72,68.74,68.56,68.7,52644.0,54.2736,54.2894,54.1472,54.2578,52644.0
2017-11-07 12:40:00,68.69,68.78,68.6,68.75,69004.0,54.2499,54.3209,54.1788,54.2973,69004.0
2017-11-07 12:45:00,68.75,69.1,68.69,69.09,122234.0,54.2973,54.5737,54.2499,54.5658,122234.0
2017-11-07 12:50:00,69.1,69.28,69.04,69.24,154525.0,54.5737,54.7158,54.5263,54.6842,154525.0
2017-11-07 12:55:00,69.24,69.42,68.99,69.02,188763.0,54.6842,54.8264,54.4868,54.5105,188763.0
2017-11-07 13:00:00,69.02,69.07,68.87,68.97,138078.0,54.5105,54.55,54.392,54.471,138078.0
2017-11-07 13:05:00,68.98,69.05,68.88,69.04,89405.0,54.4789,54.5342,54.3999,54.5263,89405.0
2017-11-07 13:10:00,69.05,69.22,68.98,69.15,135791.0,54.5342,54.6684,54.4789,54.6132,135791.0
2017-11-07 13:15:00,69.15,69.29,69.09,69.29,136578.0,54.6132,54.7237,54.5658,54.7237,136578.0
2017-11-07 13:20:00,69.27,69.28,68.95,68.97,98730.0,54.7079,54.7158,54.4552,54.471,98730.0
2017-11-07 13:25:00,68.97,68.97,68.86,68.95,58008.0,54.471,54.471,54.3841,54.4552,58008.0
2017-11-07 13:30:00,68.95,69.02,68.89,68.91,89881.0,54.4552,54.5105,54.4078,54.4236,89881.0
2017-11-07 13:35:00,68.95,69.02,68.88,68.93,83243.0,54.4552,54.5105,54.3999,54.4394,83243.0
2017-11-07 13:40:00,68.93,69.02,68.91,68.99,64450.0,54.4394,54.5105,54.4236,54.4868,64450.0
2017-11-07 13:45:00,68.98,69.01,68.92,68.93,70037.0,54.4789,54.5026,54.4315,54.4394,70037.0
2017-11-07 13:50:00,68.93,68.94,68.89,68.92,47950.0,54.4394,54.4473,54.4078,54.4315,47950.0
2017-11-07 13:55:00,68.92,69.1,68.9,69.01,251672.0,54.4315,54.5737,54.4157,54.5026,251672.0
2017-11-07 14:00:00,69.01,69.23,69.0,69.04,259118.0,54.5026,54.6763,54.4947,54.5263,259118.0
2017-11-07 14:05:00,69.06,69.06,68.9,68.92,79829.0,54.5421,54.5421,54.4157,54.4315,79829.0
2017-11-07 14:10:00,68.91,68.93,68.8,68.86,91939.0,54.4236,54.4394,54.3367,54.3841,91939.0
2017-11-07 14:15:00,68.86,68.92,68.83,68.87,69390.0,54.3841,54.4315,54.3604,54.392,69390.0
2017-11-07 14:20:00,68.88,68.88,68.73,68.87,73989.0,54.3999,54.3999,54.2815,54.392,73989.0
2017-11-07 14:25:00,68.87,68.89,68.76,68.79,70704.0,54.392,54.4078,54.3052,54.3288,70704.0
2017-11-07 14:30:00,68.8,68.97,68.79,68.95,67585.0,54.3367,54.471,54.3288,54.4552,67585.0
2017-11-07 14:35:00,68.95,68.98,68.88,68.95,84976.0,54.4552,54.4789,54.3999,54.4552,84976.0
2017-11-07 14:40:00,68.95,69.1,68.84,68.9,144816.0,54.4552,54.5737,54.3683,54.4157,144816.0
2017-11-07 14:45:00,68.9,68.91,68.73,68.8,85797.0,54.4157,54.4236,54.2815,54.3367,85797.0
2017-11-07 14:50:00,68.8,68.93,68.79,68.93,112277.0,54.3367,54.4394,54.3288,54.4394,112277.0
2017-11-07 14:55:00,68.92,68.98,68.86,68.88,95500.0,54.4315,54.4789,54.3841,54.3999,95500.0
2017-11-07 15:00:00,68.88,68.89,68.76,68.76,96105.0,54.3999,54.4078,54.3052,54.3052,96105.0
2017-11-07 15:05:00,68.76,68.83,68.7,68.79,113969.0,54.3052,54.3604,54.2578,54.3288,113969.0
2017-11-07 15:10:00,68.79,68.8,68.74,68.8,104310.0,54.3288,54.3367,54.2894,54.3367,104310.0
2017-11-07 15:15:00,68.79,68.8,68.71,68.74,121210.0,54.3288,54.3367,54.2657,54.2894,121210.0
2017-11-07 15:20:00,68.75,68.9,68.74,68.89,128726.0,54.2973,54.4157,54.2894,54.4078,128726.0
2017-11-07 15:25:00,68.9,68.9,68.78,68.8,102341.0,54.4157,54.4157,54.3209,54.3367,102341.0
2017-11-07 15:30:00,68.81,68.89,68.79,68.85,122739.0,54.3446,54.4078,54.3288,54.3762,122739.0
2017-11-07 15:35:00,68.85,68.89,68.8,68.84,152287.0,54.3762,54.4078,54.3367,54.3683,152287.0
2017-11-07 15:40:00,68.84,68.92,68.8,68.91,173651.0,54.3683,54.4315,54.3367,54.4236,173651.0
2017-11-07 15:45:00,68.91,69.07,68.87,69.03,430533.0,54.4236,54.55,54.392,54.5184,430533.0
2017-11-07 15:50:00,69.05,69.05,68.87,68.9,249593.0,54.5342,54.5342,54.392,54.4157,249593.0
2017-11-07 15:55:00,68.9,68.98,68.82,68.95,483281.0,54.4157,54.4789,54.3525,54.4552,483281.0
2017-11-08 09:30:00,68.91,69.01,68.52,68.73,114768.0,54.4236,54.5026,54.1156,54.2815,114768.0
2017-11-08 09:35:00,68.68,68.99,68.68,68.87,72010.0,54.242,54.4868,54.242,54.392,72010.0
2017-11-08 09:40:00,68.88,69.05,68.84,68.95,69220.0,54.3999,54.5342,54.3683,54.4552,69220.0
2017-11-08 09:45:00,68.95,69.03,68.9,68.98,79315.0,54.4552,54.5184,54.4157,54.4789,79315.0
2017-11-08 09:50:00,68.98,69.0,68.88,68.93,80574.0,54.4789,54.4947,54.3999,54.4394,80574.0
2017-11-08 09:55:00,68.92,69.01,68.84,68.96,77765.0,54.4315,54.5026,54.3683,54.4631,77765.0
2017-11-08 10:00:00,68.97,69.09,68.89,69.02,90895.0,54.471,54.5658,54.4078,54.5105,90895.0
2017-11-08 10:05:00,69.01,69.04,68.91,68.93,102937.0,54.5026,54.5263,54.4236,54.4394,102937.0
2017-11-08 10:10:00,68.94,69.04,68.88,68.9,214907.0,54.4473,54.5263,54.3999,54.4157,214907.0
2017-11-08 10:15:00,68.9,68.91,68.74,68.77,184527.0,54.4157,54.4236,54.2894,54.313,184527.0
2017-11-08 10:20:00,68.75,68.97,68.73,68.89,131309.0,54.2973,54.471,54.2815,54.4078,131309.0
2017-11-08 10:25:00,68.9,68.94,68.84,68.86,88012.0,54.4157,54.4473,54.3683,54.3841,88012.0
2017-11-08 10:30:00,68.85,68.88,68.79,68.8,66043.0,54.3762,54.3999,54.3288,54.3367,66043.0
2017-11-08 10:35:00,68.8,68.83,68.77,68.8,87513.0,54.3367,54.3604,54.313,54.3367,87513.0
2017-11-08 10:40:00,68.79,68.83,68.76,68.77,61208.0,54.3288,54.3604,54.3052,54.313,61208.0
2017-11-08 10:45:00,68.77,68.86,68.74,68.83,158058.0,54.313,54.3841,54.2894,54.3604,158058.0
2017-11-08 10:50:00,68.83,68.84,68.74,68.77,108561.0,54.3604,54.3683,54.2894,54.313,108561.0
2017-11-08 10:55:00,68.76,69.05,68.75,69.05,140947.0,54.3052,54.5342,54.2973,54.5342,140947.0
2017-11-08 11:00:00,69.06,69.07,68.76,68.78,100221.0,54.5421,54.55,54.3052,54.3209,100221.0
2017-11-08 11:05:00,68.77,68.88,68.69,68.86,135228.0,54.313,54.3999,54.2499,54.3841,135228.0
2017-11-08 11:10:00,68.88,68.88,68.76,68.85,60673.0,54.3999,54.3999,54.3052,54.3762,60673.0
2017-11-08 11:15:00,68.84,68.87,68.72,68.78,80179.0,54.3683,54.392,54.2736,54.3209,80179.0
2017-11-08 11:20:00,68.79,68.86,68.71,68.78,86991.0,54.3288,54.3841,54.2657,54.3209,86991.0
2017-11-08 11:25:00,68.78,68.87,68.76,68.83,88496.0,54.3209,54.392,54.3052,54.3604,88496.0
2017-11-08 11:30:00,68.85,68.87,68.7,68.81,118270.0,54.3762,54.392,54.2578,54.3446,118270.0
2017-11-08 11:35:00,68.81,68.97,68.69,68.88,194552.0,54.3446,54.471,54.2499,54.3999,194552.0
2017-11-08 11:40:00,68.87,69.02,68.79,68.97,136996.0,54.392,54.5105,54.3288,54.471,136996.0
2017-11-08 11:45:00,68.94,69.02,68.75,68.84,195928.0,54.4473,54.5105,54.2973,54.3683,195928.0
2017-11-08 11:50:00,68.84,68.91,68.7,68.72,65981.0,54.3683,54.4236,54.2578,54.2736,65981.0
2017-11-08 11:55:00,68.72,68.84,68.7,68.79,62473.0,54.2736,54.3683,54.2578,54.3288,62473.0
2017-11-08 12:00:00,68.79,68.84,68.69,68.71,45870.0,54.3288,54.3683,54.2499,54.2657,45870.0
2017-11-08 12:05:00,68.71,68.86,68.69,68.83,84347.0,54.2657,54.3841,54.2499,54.3604,84347.0
2017-11-08 12:10:00,68.83,68.83,68.69,68.71,70290.0,54.3604,54.3604,54.2499,54.2657,70290.0
2017-11-08 12:15:00,68.7,68.73,68.46,68.47,101667.0,54.2578,54.2815,54.0682,54.0761,101667.0
2017-11-08 12:20:00,68.48,68.63,68.4,68.57,54404.0,54.084,54.2025,54.0208,54.1551,54404.0
2017-11-08 12:25:00,68.57,68.61,68.49,68.61,34947.0,54.1551,54.1867,54.0919,54.1867,34947.0
2017-11-08 12:30:00,68.61,68.64,68.49,68.5,55130.0,54.1867,54.2104,54.0919,54.0998,55130.0
2017-11-08 12:35:00,68.5,68.62,68.49,68.51,52462.0,54.0998,54.1946,54.0919,54.1077,52462.0
2017-11-08 12:40:00,68.51,68.62,68.49,68.59,115700.0,54.1077,54.1946,54.0919,54.1709,115700.0
2017-11-08 12:45:00,68.58,68.63,68.49,68.53,49097.0,54.163,54.2025,54.0919,54.1235,49097.0
2017-11-08 12:50:00,68.54,68.56,68.49,68.5,79438.0,54.1314,54.1472,54.0919,54.0998,79438.0
2017-11-08 12:55:00,68.51,68.6,68.49,68.56,99824.0,54.1077,54.1788,54.0919,54.1472,99824.0
2017-11-08 13:00:00,68.55,68.58,68.48,68.49,196218.0,54.1393,54.163,54.084,54.0919,196218.0
2017-11-08 13:05:00,68.5,68.55,68.44,68.5,80604.0,54.0998,54.1393,54.0524,54.0998,80604.0
2017-11-08 13:10:00,68.51,68.58,68.49,68.58,46913.0,54.1077,54.163,54.0919,54.163,46913.0
2017-11-08 13:15:00,68.58,68.64,68.49,68.5,65811.0,54.163,54.2104,54.0919,54.0998,65811.0
2017-11-08 13:20:00,68.5,68.67,68.49,68.64,48554.0,54.0998,54.2341,54.0919,54.2104,48554.0
2017-11-08 13:25:00,68.64,68.73,68.64,68.68,33189.0,54.2104,54.2815,54.2104,54.242,33189.0
2017-11-08 13:30:00,68.68,68.73,68.59,68.69,43281.0,54.242,54.2815,54.1709,54.2499,43281.0
2017-11-08 13:35:00,68.69,68.82,68.68,68.77,66239.0,54.2499,54.3525,54.242,54.313,66239.0
2017-11-08 13:40:00,68.78,68.8,68.69,68.75,101569.0,54.3209,54.3367,54.2499,54.2973,101569.0
2017-11-08 13:45:00,68.75,68.82,68.73,68.76,42635.0,54.2973,54.3525,54.2815,54.3052,42635.0
2017-11-08 13:50:00,68.77,68.8,68.73,68.77,31334.0,54.313,54.3367,54.2815,54.313,31334.0
2017-11-08 13:55:00,68.75,68.81,68.72,68.73,48708.0,54.2973,54.3446,54.2736,54.2815,48708.0
2017-11-08 14:00:00,68.73,68.8,68.72,68.78,35481.0,54.2815,54.3367,54.2736,54.3209,35481.0
2017-11-08 14:05:00,68.78,68.78,68.72,68.73,47790.0,54.3209,54.3209,54.2736,54.2815,47790.0
2017-11-08 14:10:00,68.73,68.76,68.69,68.75,54887.0,54.2815,54.3052,54.2499,54.2973,54887.0
2017-11-08 14:15:00,68.75,68.83,68.74,68.78,42074.0,54.2973,54.3604,54.2894,54.3209,42074.0
2017-11-08 14:20:00,68.77,68.81,68.75,68.78,52980.0,54.313,54.3446,54.2973,54.3209,52980.0
2017-11-08 14:25:00,68.79,68.84,68.77,68.83,52362.0,54.3288,54.3683,54.313,54.3604,52362.0
2017-11-08 14:30:00,68.82,68.83,68.78,68.81,55132.0,54.3525,54.3604,54.3209,54.3446,55132.0
2017-11-08 14:35:00,68.81,68.95,68.8,68.91,81641.0,54.3446,54.4552,54.3367,54.4236,81641.0
2017-11-08 14:40:00,68.91,68.95,68.89,68.9,44156.0,54.4236,54.4552,54.4078,54.4157,44156.0
2017-11-08 14:45:00,68.9,68.99,68.89,68.92,54741.0,54.4157,54.4868,54.4078,54.4315,54741.0
2017-11-08 14:50:00,68.93,68.94,68.65,68.86,105868.0,54.4394,54.4473,54.2183,54.3841,105868.0
2017-11-08 14:55:00,68.86,68.91,68.8,68.82,59797.0,54.3841,54.4236,54.3367,54.3525,59797.0
2017-11-08 15:00:00,68.83,68.84,68.78,68.78,75963.0,54.3604,54.3683,54.3209,54.3209,75963.0
2017-11-08 15:05:00,68.79,68.84,68.78,68.82,78679.0,54.3288,54.3683,54.3209,54.3525,78679.0
2017-11-08 15:10:00,68.81,68.86,68.81,68.84,60219.0,54.3446,54.3841,54.3446,54.3683,60219.0
2017-11-08 15:15:00,68.84,68.9,68.84,68.87,87105.0,54.3683,54.4157,54.3683,54.392,87105.0
2017-11-08 15:20:00,68.87,68.88,68.84,68.87,53538.0,54.392,54.3999,54.3683,54.392,53538.0
2017-11-08 15:25:00,68.87,68.92,68.86,68.91,46236.0,54.392,54.4315,54.3841,54.4236,46236.0
2017-11-08 15:30:00,68.91,69.06,68.88,69.02,199391.0,54.4236,54.5421,54.3999,54.5105,199391.0
2017-11-08 15:35:00,69.03,69.05,68.95,69.04,117092.0,54.5184,54.5342,54.4552,54.5263,117092.0
2017-11-08 15:40:00,69.05,69.08,68.97,68.97,107691.0,54.5342,54.5579,54.471,54.471,107691.0
2017-11-08 15:45:00,68.97,68.97,68.87,68.93,126262.0,54.471,54.471,54.392,54.4394,126262.0
2017-11-08 15:50:00,68.93,68.98,68.89,68.97,126603.0,54.4394,54.4789,54.4078,54.471,126603.0
2017-11-08 15:55:00,68.97,68.99,68.87,68.98,261004.0,54.471,54.4868,54.392,54.4789,261004.0
2017-11-09 09:30:00,69.2,69.42,69.0,69.14,253615.0,54.6527,54.8264,54.4947,54.6053,253615.0
2017-11-09 09:35:00,69.14,69.38,68.97,69.01,93519.0,54.6053,54.7948,54.471,54.5026,93519.0
2017-11-09 09:40:00,69.04,69.04,68.52,68.59,154247.0,54.5263,54.5263,54.1156,54.1709,154247.0
2017-11-09 09:45:00,68.57,68.94,68.46,68.91,67695.0,54.1551,54.4473,54.0682,54.4236,67695.0
2017-11-09 09:50:00,68.9,69.32,68.77,69.08,129684.0,54.4157,54.7474,54.313,54.5579,129684.0
2017-11-09 09:55:00,69.07,69.4,68.99,69.28,141645.0,54.55,54.8106,54.4868,54.7158,141645.0
2017-11-09 10:00:00,69.25,69.43,69.07,69.13,197918.0,54.6921,54.8343,54.55,54.5974,197918.0
2017-11-09 10:05:00,69.12,69.26,68.83,69.01,110532.0,54.5895,54.7,54.3604,54.5026,110532.0
2017-11-09 10:10:00,69.01,69.04,68.89,68.92,45032.0,54.5026,54.5263,54.4078,54.4315,45032.0
2017-11-09 10:15:00,68.93,69.12,68.9,68.97,37521.0,54.4394,54.5895,54.4157,54.471,37521.0
2017-11-09 10:20:00,69.03,69.11,68.95,68.95,31223.0,54.5184,54.5816,54.4552,54.4552,31223.0
2017-11-09 10:25:00,68.94,69.03,68.92,68.96,32194.0,54.4473,54.5184,54.4315,54.4631,32194.0
2017-11-09 10:30:00,68.96,69.03,68.92,68.94,54026.0,54.4631,54.5184,54.4315,54.4473,54026.0
2017-11-09 10:35:00,68.94,68.99,68.86,68.91,29246.0,54.4473,54.4868,54.3841,54.4236,29246.0
2017-11-09 10:40:00,68.92,69.04,68.91,69.02,68462.0,54.4315,54.5263,54.4236,54.5105,68462.0
2017-11-09 10:45:00,69.02,69.03,68.95,69.01,44875.0,54.5105,54.5184,54.4552,54.5026,44875.0
2017-11-09 10:50:00,69.01,69.2,68.98,69.11,179702.0,54.5026,54.6527,54.4789,54.5816,179702.0
2017-11-09 10:55:00,69.11,69.18,69.01,69.06,56154.0,54.5816,54.6369,54.5026,54.5421,56154.0
2017-11-09 11:00:00,69.06,69.15,69.03,69.11,49648.0,54.5421,54.6132,54.5184,54.5816,49648.0
2017-11-09 11:05:00,69.12,69.2,69.07,69.1,58015.0,54.5895,54.6527,54.55,54.5737,58015.0
2017-11-09 11:10:00,69.11,69.13,69.0,69.02,64731.0,54.5816,54.5974,54.4947,54.5105,64731.0
2017-11-09 11:15:00,69.02,69.1,69.0,69.04,57285.0,54.5105,54.5737,54.4947,54.5263,57285.0
2017-11-09 11:20:00,69.04,69.08,68.96,69.02,44161.0,54.5263,54.5579,54.4631,54.5105,44161.0
2017-11-09 11:25:00,69.03,69.03,68.94,69.01,38877.0,54.5184,54.5184,54.4473,54.5026,38877.0
2017-11-09 11:30:00,69.0,69.05,68.98,69.0,54161.0,54.4947,54.5342,54.4789,54.4947,54161.0
2017-11-09 11:35:00,69.01,69.07,68.98,69.07,98951.0,54.5026,54.55,54.4789,54.55,98951.0
2017-11-09 11:40:00,69.05,69.1,68.99,69.0,165767.0,54.5342,54.5737,54.4868,54.4947,165767.0
2017-11-09 11:45:00,69.01,69.03,68.88,68.88,57930.0,54.5026,54.5184,54.3999,54.3999,57930.0
2017-11-09 11:50:00,68.88,68.9,68.73,68.81,40401.0,54.3999,54.4157,54.2815,54.3446,40401.0
2017-11-09 11:55:00,68.79,68.88,68.78,68.79,33036.0,54.3288,54.3999,54.3209,54.3288,33036.0
2017-11-09 12:00:00,68.79,68.8,68.75,68.75,38227.0,54.3288,54.3367,54.2973,54.2973,38227.0
2017-11-09 12:05:00,68.75,68.89,68.75,68.82,49647.0,54.2973,54.4078,54.2973,54.3525,49647.0
2017-11-09 12:10:00,68.82,68.85,68.68,68.73,44866.0,54.3525,54.3762,54.242,54.2815,44866.0
2017-11-09 12:15:00,68.72,68.84,68.69,68.84,33572.0,54.2736,54.3683,54.2499,54.3683,33572.0
2017-11-09 12:20:00,68.8,68.93,68.8,68.87,46316.0,54.3367,54.4394,54.3367,54.392,46316.0
2017-11-09 12:25:00,68.88,68.98,68.87,68.95,30157.0,54.3999,54.4789,54.392,54.4552,30157.0
2017-11-09 12:30:00,68.94,68.94,68.81,68.81,33380.0,54.4473,54.4473,54.3446,54.3446,33380.0
2017-11-09 12:35:00,68.82,68.94,68.78,68.89,30527.0,54.3525,54.4473,54.3209,54.4078,30527.0
2017-11-09 12:40:00,68.87,68.91,68.85,68.89,34051.0,54.392,54.4236,54.3762,54.4078,34051.0
2017-11-09 12:45:00,68.9,68.9,68.79,68.86,32328.0,54.4157,54.4157,54.3288,54.3841,32328.0
2017-11-09 12:50:00,68.86,68.88,68.8,68.81,29853.0,54.3841,54.3999,54.3367,54.3446,29853.0
2017-11-09 12:55:00,68.82,68.91,68.81,68.9,25194.0,54.3525,54.4236,54.3446,54.4157,25194.0
2017-11-09 13:00:00,68.91,69.01,68.87,68.97,40441.0,54.4236,54.5026,54.392,54.471,40441.0
2017-11-09 13:05:00,68.98,69.02,68.93,69.01,33384.0,54.4789,54.5105,54.4394,54.5026,33384.0
2017-11-09 13:10:00,69.04,69.05,68.96,68.99,53098.0,54.5263,54.5342,54.4631,54.4868,53098.0
2017-11-09 13:15:00,68.99,69.01,68.94,68.98,35244.0,54.4868,54.5026,54.4473,54.4789,35244.0
2017-11-09 13:20:00,68.99,69.02,68.97,69.0,36596.0,54.4868,54.5105,54.471,54.4947,36596.0
2017-11-09 13:25:00,69.01,69.02,68.98,69.0,35474.0,54.5026,54.5105,54.4789,54.4947,35474.0
2017-11-09 13:30:00,69.01,69.04,68.99,69.03,65945.0,54.5026,54.5263,54.4868,54.5184,65945.0
2017-11-09 13:35:00,69.04,69.17,69.03,69.03,183678.0,54.5263,54.629,54.5184,54.5184,183678.0
2017-11-09 13:40:00,69.05,69.08,69.0,69.05,44628.0,54.5342,54.5579,54.4947,54.5342,44628.0
2017-11-09 13:45:00,69.08,69.08,69.02,69.03,52133.0,54.5579,54.5579,54.5105,54.5184,52133.0
2017-11-09 13:50:00,69.03,69.09,69.03,69.06,62030.0,54.5184,54.5658,54.5184,54.5421,62030.0
2017-11-09 13:55:00,69.06,69.06,69.01,69.03,39869.0,54.5421,54.5421,54.5026,54.5184,39869.0
2017-11-09 14:00:00,69.04,69.14,69.04,69.08,164261.0,54.5263,54.6053,54.5263,54.5579,164261.0
2017-11-09 14:05:00,69.08,69.2,69.07,69.15,238162.0,54.5579,54.6527,54.55,54.6132,238162.0
2017-11-09 14:10:00,69.14,69.18,69.11,69.13,56289.0,54.6053,54.6369,54.5816,54.5974,56289.0
2017-11-09 14:15:00,69.13,69.17,69.07,69.08,58735.0,54.5974,54.629,54.55,54.5579,58735.0
2017-11-09 14:20:00,69.07,69.09,68.98,69.01,47197.0,54.55,54.5658,54.4789,54.5026,47197.0
2017-11-09 14:25:00,69.0,69.07,68.99,69.03,38102.0,54.4947,54.55,54.4868,54.5184,38102.0
2017-11-09 14:30:00,69.02,69.07,68.99,69.05,45430.0,54.5105,54.55,54.4868,54.5342,45430.0
2017-11-09 14:35:00,69.05,69.05,68.98,68.98,47660.0,54.5342,54.5342,54.4789,54.4789,47660.0
2017-11-09 14:40:00,68.99,68.99,68.87,68.88,36291.0,54.4868,54.4868,54.392,54.3999,36291.0
2017-11-09 14:45:00,68.89,69.01,68.88,69.0,36797.0,54.4078,54.5026,54.3999,54.4947,36797.0
2017-11-09 14:50:00,69.0,69.01,68.9,68.94,53159.0,54.4947,54.5026,54.4157,54.4473,53159.0
2017-11-09 14:55:00,68.94,68.98,68.91,68.97,31400.0,54.4473,54.4789,54.4236,54.471,31400.0
2017-11-09 15:00:00,68.98,69.04,68.96,69.03,51516.0,54.4789,54.5263,54.4631,54.5184,51516.0
2017-11-09 15:05:00,69.03,69.06,68.96,69.03,93144.0,54.5184,54.5421,54.4631,54.5184,93144.0
2017-11-09 15:10:00,69.04,69.21,69.02,69.2,76712.0,54.5263,54.6606,54.5105,54.6527,76712.0
2017-11-09 15:15:00,69.2,69.21,69.05,69.12,85119.0,54.6527,54.6606,54.5342,54.5895,85119.0
2017-11-09 15:20:00,69.12,69.18,69.07,69.08,67033.0,54.5895,54.6369,54.55,54.5579,67033.0
2017-11-09 15:25:00,69.08,69.13,69.07,69.09,65433.0,54.5579,54.5974,54.55,54.5658,65433.0
2017-11-09 15:30:00,69.09,69.17,69.08,69.11,79840.0,54.5658,54.629,54.5579,54.5816,79840.0
2017-11-09 15:35:00,69.11,69.13,69.07,69.11,174211.0,54.5816,54.5974,54.55,54.5816,174211.0
2017-11-09 15:40:00,69.11,69.12,68.99,69.01,334905.0,54.5816,54.5895,54.4868,54.5026,334905.0
2017-11-09 15:45:00,69.0,69.01,68.93,68.98,170077.0,54.4947,54.5026,54.4394,54.4789,170077.0
2017-11-09 15:50:00,68.99,69.03,68.98,69.0,178939.0,54.4868,54.5184,54.4789,54.4947,178939.0
2017-11-09 15:55:00,69.0,69.06,68.97,69.03,269176.0,54.4947,54.5421,54.471,54.5184,269176.0
2017-11-10 09:30:00,69.63,69.75,69.3,69.63,154468.0,54.9923,55.087,54.7316,54.9923,154468.0
2017-11-10 09:35:00,69.63,69.64,69.19,69.4,145697.0,54.9923,55.0002,54.6448,54.8106,145697.0
2017-11-10 09:40:00,69.38,69.56,69.22,69.33,251088.0,54.7948,54.937,54.6684,54.7553,251088.0
2017-11-10 09:45:00,69.31,70.17,69.19,69.84,448377.0,54.7395,55.4187,54.6448,55.1581,448377.0
2017-11-10 09:50:00,69.85,70.25,69.76,70.18,745391.0,55.166,55.4819,55.0949,55.4266,745391.0
2017-11-10 09:55:00,70.15,70.32,70.05,70.26,540209.0,55.4029,55.5372,55.324,55.4898,540209.0
2017-11-10 10:00:00,70.25,70.33,69.99,70.25,197033.0,55.4819,55.5451,55.2766,55.4819,197033.0
2017-11-10 10:05:00,70.23,70.6,70.22,70.58,287248.0,55.4661,55.7583,55.4582,55.7425,287248.0
2017-11-10 10:10:00,70.6,70.65,70.41,70.55,257973.0,55.7583,55.7978,55.6083,55.7189,257973.0
2017-11-10 10:15:00,70.55,70.56,70.36,70.5,177729.0,55.7189,55.7268,55.5688,55.6794,177729.0
2017-11-10 10:20:00,70.51,70.55,70.36,70.47,230931.0,55.6873,55.7189,55.5688,55.6557,230931.0
2017-11-10 10:25:00,70.47,70.6,70.18,70.21,192856.0,55.6557,55.7583,55.4266,55.4503,192856.0
2017-11-10 10:30:00,70.21,70.57,70.2,70.45,154031.0,55.4503,55.7346,55.4424,55.6399,154031.0
2017-11-10 10:35:00,70.44,70.51,70.28,70.45,119607.0,55.632,55.6873,55.5056,55.6399,119607.0
2017-11-10 10:40:00,70.46,70.68,70.44,70.6,101502.0,55.6478,55.8215,55.632,55.7583,101502.0
2017-11-10 10:45:00,70.59,70.72,70.44,70.45,138275.0,55.7504,55.8531,55.632,55.6399,138275.0
2017-11-10 10:50:00,70.45,70.6,70.41,70.58,82209.0,55.6399,55.7583,55.6083,55.7425,82209.0
2017-11-10 10:55:00,70.58,70.63,70.48,70.58,63467.0,55.7425,55.782,55.6636,55.7425,63467.0
2017-11-10 11:00:00,70.57,70.59,70.5,70.58,81922.0,55.7346,55.7504,55.6794,55.7425,81922.0
2017-11-10 11:05:00,70.59,70.63,70.57,70.59,79386.0,55.7504,55.782,55.7346,55.7504,79386.0
2017-11-10 11:10:00,70.59,70.61,70.44,70.51,122056.0,55.7504,55.7662,55.632,55.6873,122056.0
2017-11-10 11:15:00,70.52,70.6,70.49,70.58,93200.0,55.6952,55.7583,55.6715,55.7425,93200.0
2017-11-10 11:20:00,70.57,70.6,70.37,70.41,90496.0,55.7346,55.7583,55.5767,55.6083,90496.0
2017-11-10 11:25:00,70.42,70.51,70.31,70.5,89361.0,55.6162,55.6873,55.5293,55.6794,89361.0
2017-11-10 11:30:00,70.51,70.75,70.49,70.7,85814.0,55.6873,55.8768,55.6715,55.8373,85814.0
2017-11-10 11:35:00,70.71,70.74,70.62,70.67,74012.0,55.8452,55.8689,55.7741,55.8136,74012.0
2017-11-10 11:40:00,70.65,70.67,70.6,70.66,57547.0,55.7978,55.8136,55.7583,55.8057,57547.0
2017-11-10 11:45:00,70.65,70.72,70.64,70.66,74720.0,55.7978,55.8531,55.7899,55.8057,74720.0
2017-11-10 11:50:00,70.66,70.82,70.61,70.78,63279.0,55.8057,55.9321,55.7662,55.9005,63279.0
2017-11-10 11:55:00,70.78,70.86,70.77,70.83,39253.0,55.9005,55.9637,55.8926,55.94,39253.0
2017-11-10 12:00:00,70.82,70.83,70.74,70.8,60604.0,55.9321,55.94,55.8689,55.9163,60604.0
2017-11-10 12:05:00,70.78,70.83,70.74,70.78,47079.0,55.9005,55.94,55.8689,55.9005,47079.0
2017-11-10 12:10:00,70.8,70.83,70.77,70.82,44123.0,55.9163,55.94,55.8926,55.9321,44123.0
2017-11-10 12:15:00,70.81,70.82,70.72,70.72,53561.0,55.9242,55.9321,55.8531,55.8531,53561.0
2017-11-10 12:20:00,70.73,70.85,70.72,70.84,55719.0,55.861,55.9558,55.8531,55.9479,55719.0
2017-11-10 12:25:00,70.83,70.84,70.7,70.7,46065.0,55.94,55.9479,55.8373,55.8373,46065.0
2017-11-10 12:30:00,70.69,70.77,70.68,70.77,61768.0,55.8294,55.8926,55.8215,55.8926,61768.0
2017-11-10 12:35:00,70.77,70.93,70.75,70.85,59978.0,55.8926,56.019,55.8768,55.9558,59978.0
2017-11-10 12:40:00,70.85,70.92,70.8,70.92,40832.0,55.9558,56.0111,55.9163,56.0111,40832.0
2017-11-10 12:45:00,70.91,71.0,70.89,70.91,48737.0,56.0032,56.0743,55.9874,56.0032,48737.0
2017-11-10 12:50:00,70.9,70.92,70.84,70.86,74710.0,55.9953,56.0111,55.9479,55.9637,74710.0
2017-11-10 12:55:00,70.86,70.95,70.86,70.9,119095.0,55.9637,56.0348,55.9637,55.9953,119095.0
2017-11-10 13:00:00,70.9,71.35,70.9,71.33,162770.0,55.9953,56.3507,55.9953,56.3349,162770.0
2017-11-10 13:05:00,71.34,71.51,71.31,71.32,146398.0,56.3428,56.477,56.3191,56.327,146398.0
2017-11-10 13:10:00,71.3,71.32,71.1,71.14,81616.0,56.3112,56.327,56.1532,56.1848,81616.0
2017-11-10 13:15:00,71.13,71.15,70.91,70.97,77005.0,56.1769,56.1927,56.0032,56.0506,77005.0
2017-11-10 13:20:00,70.98,70.99,70.84,70.91,55216.0,56.0585,56.0664,55.9479,56.0032,55216.0
2017-11-10 13:25:00,70.91,71.17,70.89,71.16,38359.0,56.0032,56.2085,55.9874,56.2006,38359.0
2017-11-10 13:30:00,71.15,71.19,71.12,71.18,47840.0,56.1927,56.2243,56.169,56.2164,47840.0
2017-11-10 13:35:00,71.18,71.2,71.09,71.15,36002.0,56.2164,56.2322,56.1453,56.1927,36002.0
2017-11-10 13:40:00,71.15,71.23,71.12,71.14,46102.0,56.1927,56.2559,56.169,56.1848,46102.0
2017-11-10 13:45:00,71.14,71.14,70.78,70.87,136288.0,56.1848,56.1848,55.9005,55.9716,136288.0
2017-11-10 13:50:00,70.89,70.92,70.72,70.85,99818.0,55.9874,56.0111,55.8531,55.9558,99818.0
2017-11-10 13:55:00,70.85,71.01,70.81,70.91,94006.0,55.9558,56.0822,55.9242,56.0032,94006.0
2017-11-10 14:00:00,70.91,70.92,70.71,70.73,76059.0,56.0032,56.0111,55.8452,55.861,76059.0
2017-11-10 14:05:00,70.73,70.9,70.72,70.9,62948.0,55.861,55.9953,55.8531,55.9953,62948.0
2017-11-10 14:10:00,70.89,70.93,70.84,70.91,108897.0,55.9874,56.019,55.9479,56.0032,108897.0
2017-11-10 14:15:00,70.9,71.04,70.9,71.01,87944.0,55.9953,56.1058,55.9953,56.0822,87944.0
2017-11-10 14:20:00,70.99,71.12,70.98,71.05,56561.0,56.0664,56.169,56.0585,56.1137,56561.0
2017-11-10 14:25:00,71.05,71.06,70.97,71.01,60672.0,56.1137,56.1216,56.0506,56.0822,60672.0
2017-11-10 14:30:00,71.01,71.12,70.98,71.1,83982.0,56.0822,56.169,56.0585,56.1532,83982.0
2017-11-10 14:35:00,71.1,71.25,71.09,71.14,101316.0,56.1532,56.2717,56.1453,56.1848,101316.0
2017-11-10 14:40:00,71.14,71.21,71.09,71.09,95493.0,56.1848,56.2401,56.1453,56.1453,95493.0
2017-11-10 14:45:00,71.1,71.12,71.02,71.06,57011.0,56.1532,56.169,56.09,56.1216,57011.0
2017-11-10 14:50:00,71.05,71.08,70.93,70.93,47940.0,56.1137,56.1374,56.019,56.019,47940.0
2017-11-10 14:55:00,70.94,71.05,70.85,70.85,83472.0,56.0269,56.1137,55.9558,55.9558,83472.0
2017-11-10 15:00:00,70.86,71.02,70.85,70.98,61553.0,55.9637,56.09,55.9558,56.0585,61553.0
2017-11-10 15:05:00,70.97,71.01,70.83,70.87,86286.0,56.0506,56.0822,55.94,55.9716,86286.0
2017-11-10 15:10:00,70.87,70.94,70.72,70.8,81833.0,55.9716,56.0269,55.8531,55.9163,81833.0
2017-11-10 15:15:00,70.8,70.87,70.75,70.85,62862.0,55.9163,55.9716,55.8768,55.9558,62862.0
2017-11-10 15:20:00,70.85,70.89,70.83,70.89,60032.0,55.9558,55.9874,55.94,55.9874,60032.0
2017-11-10 15:25:00,70.89,70.99,70.85,70.88,95525.0,55.9874,56.0664,55.9558,55.9795,95525.0
2017-11-10 15:30:00,70.87,70.94,70.83,70.92,84432.0,55.9716,56.0269,55.94,56.0111,84432.0
2017-11-10 15:35:00,70.92,70.99,70.86,70.88,126689.0,56.0111,56.0664,55.9637,55.9795,126689.0
2017-11-10 15:40:00,70.88,70.93,70.86,70.87,91775.0,55.9795,56.019,55.9637,55.9716,91775.0
2017-11-10 15:45:00,70.87,71.05,70.86,71.0,169164.0,55.9716,56.1137,55.9637,56.0743,169164.0
2017-11-10 15:50:00,71.01,71.11,71.01,71.08,166909.0,56.0822,56.1611,56.0822,56.1374,166909.0
2017-11-10 15:55:00,71.08,71.1,70.96,70.99,261355.0,56.1374,56.1532,56.0427,56.0664,261355.0
2017-11-13 09:30:00,71.18,71.37,71.01,71.26,112150.0,56.2164,56.3665,56.0822,56.2796,112150.0
2017-11-13 09:35:00,71.24,71.39,70.9,70.92,81922.0,56.2638,56.3823,55.9953,56.0111,81922.0
2017-11-13 09:40:00,70.93,71.08,70.86,70.86,36199.0,56.019,56.1374,55.9637,55.9637,36199.0
2017-11-13 09:45:00,70.87,70.92,70.68,70.83,67829.0,55.9716,56.0111,55.8215,55.94,67829.0
2017-11-13 09:50:00,70.84,70.93,70.64,70.68,67630.0,55.9479,56.019,55.7899,55.8215,67630.0
2017-11-13 09:55:00,70.68,70.96,70.63,70.93,43748.0,55.8215,56.0427,55.782,56.019,43748.0
2017-11-13 10:00:00,70.95,70.99,70.86,70.96,67057.0,56.0348,56.0664,55.9637,56.0427,67057.0
2017-11-13 10:05:00,70.97,71.07,70.92,71.07,71500.0,56.0506,56.1295,56.0111,56.1295,71500.0
2017-11-13 10:10:00,71.08,71.08,70.64,70.68,79515.0,56.1374,56.1374,55.7899,55.8215,79515.0
2017-11-13 10:15:00,70.7,70.77,70.65,70.77,51559.0,55.8373,55.8926,55.7978,55.8926,51559.0
2017-11-13 10:20:00,70.74,70.77,70.63,70.67,51099.0,55.8689,55.8926,55.782,55.8136,51099.0
2017-11-13 10:25:00,70.67,70.75,70.63,70.7,48402.0,55.8136,55.8768,55.782,55.8373,48402.0
2017-11-13 10:30:00,70.7,70.78,70.65,70.78,47528.0,55.8373,55.9005,55.7978,55.9005,47528.0
2017-11-13 10:35:00,70.8,70.83,70.63,70.64,63969.0,55.9163,55.94,55.782,55.7899,63969.0
2017-11-13 10:40:00,70.63,70.69,70.63,70.68,95756.0,55.782,55.8294,55.782,55.8215,95756.0
2017-11-13 10:45:00,70.67,70.73,70.65,70.69,94782.0,55.8136,55.861,55.7978,55.8294,94782.0
2017-11-13 10:50:00,70.69,70.71,70.51,70.64,57301.0,55.8294,55.8452,55.6873,55.7899,57301.0
2017-11-13 10:55:00,70.65,70.73,70.61,70.7,74389.0,55.7978,55.861,55.7662,55.8373,74389.0
2017-11-13 11:00:00,70.69,70.75,70.59,70.61,52931.0,55.8294,55.8768,55.7504,55.7662,52931.0
2017-11-13 11:05:00,70.63,70.72,70.63,70.68,27308.0,55.782,55.8531,55.782,55.8215,27308.0
2017-11-13 11:10:00,70.68,70.82,70.64,70.78,89679.0,55.8215,55.9321,55.7899,55.9005,89679.0
2017-11-13 11:15:00,70.77,70.84,70.75,70.84,40052.0,55.8926,55.9479,55.8768,55.9479,40052.0
2017-11-13 11:20:00,70.83,70.9,70.8,70.83,55343.0,55.94,55.9953,55.9163,55.94,55343.0
2017-11-13 11:25:00,70.83,70.89,70.81,70.83,75310.0,55.94,55.9874,55.9242,55.94,75310.0
2017-11-13 11:30:00,70.83,70.88,70.75,70.87,43255.0,55.94,55.9795,55.8768,55.9716,43255.0
2017-11-13 11:35:00,70.88,70.89,70.77,70.77,55551.0,55.9795,55.9874,55.8926,55.8926,55551.0
2017-11-13 11:40:00,70.77,70.79,70.7,70.78,35670.0,55.8926,55.9084,55.8373,55.9005,35670.0
2017-11-13 11:45:00,70.78,70.82,70.72,70.77,57190.0,55.9005,55.9321,55.8531,55.8926,57190.0
2017-11-13 11:50:00,70.76,70.79,70.69,70.76,39375.0,55.8847,55.9084,55.8294,55.8847,39375.0
2017-11-13 11:55:00,70.76,70.82,70.7,70.82,47984.0,55.8847,55.9321,55.8373,55.9321,47984.0
2017-11-13 12:00:00,70.8,70.85,70.64,70.66,34390.0,55.9163,55.9558,55.7899,55.8057,34390.0
2017-11-13 12:05:00,70.66,70.74,70.65,70.67,22915.0,55.8057,55.8689,55.7978,55.8136,22915.0
2017-11-13 12:10:00,70.68,70.73,70.58,70.64,35401.0,55.8215,55.861,55.7425,55.7899,35401.0
2017-11-13 12:15:00,70.63,70.65,70.56,70.63,52302.0,55.782,55.7978,55.7268,55.782,52302.0
2017-11-13 12:20:00,70.63,70.67,70.57,70.58,40145.0,55.782,55.8136,55.7346,55.7425,40145.0
2017-11-13 12:25:00,70.57,70.58,70.43,70.45,43378.0,55.7346,55.7425,55.6241,55.6399,43378.0
2017-11-13 12:30:00,70.44,70.45,70.32,70.4,56017.0,55.632,55.6399,55.5372,55.6004,56017.0
2017-11-13 12:35:00,70.4,70.44,70.37,70.44,38353.0,55.6004,55.632,55.5767,55.632,38353.0
2017-11-13 12:40:00,70.45,70.45,70.31,70.32,53861.0,55.6399,55.6399,55.5293,55.5372,53861.0
2017-11-13 12:45:00,70.33,70.48,70.29,70.41,32949.0,55.5451,55.6636,55.5135,55.6083,32949.0
2017-11-13 12:50:00,70.41,70.43,70.37,70.41,21134.0,55.6083,55.6241,55.5767,55.6083,21134.0
2017-11-13 12:55:00,70.41,70.49,70.4,70.46,25700.0,55.6083,55.6715,55.6004,55.6478,25700.0
2017-11-13 13:00:00,70.45,70.47,70.4,70.42,28387.0,55.6399,55.6557,55.6004,55.6162,28387.0
2017-11-13 13:05:00,70.42,70.45,70.41,70.42,44363.0,55.6162,55.6399,55.6083,55.6162,44363.0
2017-11-13 13:10:00,70.42,70.45,70.37,70.39,32900.0,55.6162,55.6399,55.5767,55.5925,32900.0
2017-11-13 13:15:00,70.4,70.45,70.39,70.45,28672.0,55.6004,55.6399,55.5925,55.6399,28672.0
2017-11-13 13:20:00,70.45,70.66,70.44,70.64,51583.0,55.6399,55.8057,55.632,55.7899,51583.0
2017-11-13 13:25:00,70.64,70.69,70.61,70.64,29016.0,55.7899,55.8294,55.7662,55.7899,29016.0
2017-11-13 13:30:00,70.65,70.66,70.53,70.64,25578.0,55.7978,55.8057,55.7031,55.7899,25578.0
2017-11-13 13:35:00,70.63,70.65,70.49,70.5,25798.0,55.782,55.7978,55.6715,55.6794,25798.0
2017-11-13 13:40:00,70.51,70.54,70.45,70.5,25229.0,55.6873,55.711,55.6399,55.6794,25229.0
2017-11-13 13:45:00,70.49,70.5,70.38,70.47,34047.0,55.6715,55.6794,55.5846,55.6557,34047.0
2017-11-13 13:50:00,70.46,70.55,70.46,70.5,34989.0,55.6478,55.7189,55.6478,55.6794,34989.0
2017-11-13 13:55:00,70.49,70.53,70.45,70.48,28124.0,55.6715,55.7031,55.6399,55.6636,28124.0
2017-11-13 14:00:00,70.48,70.53,70.4,70.5,57606.0,55.6636,55.7031,55.6004,55.6794,57606.0
2017-11-13 14:05:00,70.5,70.5,70.4,70.42,40800.0,55.6794,55.6794,55.6004,55.6162,40800.0
2017-11-13 14:10:00,70.42,70.48,70.38,70.4,66806.0,55.6162,55.6636,55.5846,55.6004,66806.0
2017-11-13 14:15:00,70.39,70.46,70.39,70.44,33533.0,55.5925,55.6478,55.5925,55.632,33533.0
2017-11-13 14:20:00,70.44,70.61,70.42,70.61,89915.0,55.632,55.7662,55.6162,55.7662,89915.0
2017-11-13 14:25:00,70.62,70.64,70.52,70.52,43652.0,55.7741,55.7899,55.6952,55.6952,43652.0
2017-11-13 14:30:00,70.49,70.59,70.48,70.59,34337.0,55.6715,55.7504,55.6636,55.7504,34337.0
2017-11-13 14:35:00,70.59,70.64,70.56,70.58,39748.0,55.7504,55.7899,55.7268,55.7425,39748.0
2017-11-13 14:40:00,70.58,70.65,70.58,70.64,44068.0,55.7425,55.7978,55.7425,55.7899,44068.0
2017-11-13 14:45:00,70.64,70.69,70.61,70.61,45078.0,55.7899,55.8294,55.7662,55.7662,45078.0
2017-11-13 14:50:00,70.62,70.67,70.57,70.6,52129.0,55.7741,55.8136,55.7346,55.7583,52129.0
2017-11-13 14:55:00,70.6,70.62,70.49,70.49,38469.0,55.7583,55.7741,55.6715,55.6715,38469.0
2017-11-13 15:00:00,70.49,70.51,70.44,70.5,48254.0,55.6715,55.6873,55.632,55.6794,48254.0
2017-11-13 15:05:00,70.5,70.55,70.44,70.54,40417.0,55.6794,55.7189,55.632,55.711,40417.0
2017-11-13 15:10:00,70.55,70.6,70.51,70.59,46547.0,55.7189,55.7583,55.6873,55.7504,46547.0
2017-11-13 15:15:00,70.58,70.75,70.58,70.65,83848.0,55.7425,55.8768,55.7425,55.7978,83848.0
2017-11-13 15:20:00,70.64,73.48,70.57,73.48,1299046.0,55.7899,58.0329,55.7346,58.0329,1299046.0
2017-11-13 15:25:00,73.36,74.0,71.61,71.94,1197377.0,57.9381,58.4436,56.556,56.8166,1197377.0
2017-11-13 15:30:00,71.91,72.71,71.56,71.62,757506.0,56.793,57.4248,56.5165,56.5639,757506.0
2017-11-13 15:35:00,71.64,72.04,71.56,71.72,463925.0,56.5797,56.8956,56.5165,56.6429,463925.0
2017-11-13 15:40:00,71.72,71.9,71.33,71.62,283968.0,56.6429,56.7851,56.3349,56.5639,283968.0
2017-11-13 15:45:00,71.62,71.7,71.23,71.4,313712.0,56.5639,56.6271,56.2559,56.3902,313712.0
2017-11-13 15:50:00,71.41,71.7,71.32,71.46,345443.0,56.3981,56.6271,56.327,56.4376,345443.0
2017-11-13 15:55:00,71.46,71.5,71.38,71.48,337452.0,56.4376,56.4691,56.3744,56.4533,337452.0
2017-11-14 09:30:00,71.15,71.44,70.89,70.93,132073.0,56.1927,56.4218,55.9874,56.019,132073.0
2017-11-14 09:35:00,70.98,71.02,70.6,70.95,90690.0,56.0585,56.09,55.7583,56.0348,90690.0
2017-11-14 09:40:00,70.95,71.17,70.56,70.72,73937.0,56.0348,56.2085,55.7268,55.8531,73937.0
2017-11-14 09:45:00,70.72,70.97,70.53,70.83,67310.0,55.8531,56.0506,55.7031,55.94,67310.0
2017-11-14 09:50:00,70.84,71.01,70.75,70.93,44305.0,55.9479,56.0822,55.8768,56.019,44305.0
2017-11-14 09:55:00,70.93,70.97,70.81,70.9,48523.0,56.019,56.0506,55.9242,55.9953,48523.0
2017-11-14 10:00:00,70.91,70.91,70.22,70.39,99914.0,56.0032,56.0032,55.4582,55.5925,99914.0
2017-11-14 10:05:00,70.36,70.4,70.1,70.26,115805.0,55.5688,55.6004,55.3635,55.4898,115805.0
2017-11-14 10:10:00,70.23,70.43,70.05,70.37,83045.0,55.4661,55.6241,55.324,55.5767,83045.0
2017-11-14 10:15:00,70.36,70.6,70.35,70.54,103006.0,55.5688,55.7583,55.5609,55.711,103006.0
2017-11-14 10:20:00,70.5,70.59,70.41,70.59,49887.0,55.6794,55.7504,55.6083,55.7504,49887.0
2017-11-14 10:25:00,70.57,70.61,70.4,70.47,45309.0,55.7346,55.7662,55.6004,55.6557,45309.0
2017-11-14 10:30:00,70.46,70.48,70.3,70.39,47608.0,55.6478,55.6636,55.5214,55.5925,47608.0
2017-11-14 10:35:00,70.4,70.53,70.32,70.39,42832.0,55.6004,55.7031,55.5372,55.5925,42832.0
2017-11-14 10:40:00,70.37,70.39,70.18,70.24,61648.0,55.5767,55.5925,55.4266,55.474,61648.0
2017-11-14 10:45:00,70.23,70.31,70.11,70.18,96167.0,55.4661,55.5293,55.3714,55.4266,96167.0
2017-11-14 10:50:00,70.17,70.18,69.98,70.06,112536.0,55.4187,55.4266,55.2687,55.3319,112536.0
2017-11-14 10:55:00,70.06,70.32,70.03,70.21,53426.0,55.3319,55.5372,55.3082,55.4503,53426.0
2017-11-14 11:00:00,70.21,70.26,70.16,70.18,33849.0,55.4503,55.4898,55.4108,55.4266,33849.0
2017-11-14 11:05:00,70.19,70.22,70.12,70.14,36034.0,55.4345,55.4582,55.3792,55.395,36034.0
2017-11-14 11:10:00,70.14,70.17,69.94,69.95,84232.0,55.395,55.4187,55.2371,55.245,84232.0
2017-11-14 11:15:00,69.95,70.09,69.91,70.05,59720.0,55.245,55.3556,55.2134,55.324,59720.0
2017-11-14 11:20:00,70.04,70.32,70.04,70.1,81329.0,55.3161,55.5372,55.3161,55.3635,81329.0
2017-11-14 11:25:00,70.09,70.27,69.92,70.04,186089.0,55.3556,55.4977,55.2213,55.3161,186089.0
2017-11-14 11:30:00,70.07,70.17,70.01,70.09,69664.0,55.3398,55.4187,55.2924,55.3556,69664.0
2017-11-14 11:35:00,70.09,70.33,70.09,70.32,41303.0,55.3556,55.5451,55.3556,55.5372,41303.0
2017-11-14 11:40:00,70.3,70.42,70.25,70.26,47595.0,55.5214,55.6162,55.4819,55.4898,47595.0
2017-11-14 11:45:00,70.26,70.41,70.18,70.3,54000.0,55.4898,55.6083,55.4266,55.5214,54000.0
2017-11-14 11:50:00,70.29,70.3,70.18,70.25,45593.0,55.5135,55.5214,55.4266,55.4819,45593.0
2017-11-14 11:55:00,70.24,70.32,70.16,70.27,38677.0,55.474,55.5372,55.4108,55.4977,38677.0
2017-11-14 12:00:00,70.28,70.44,70.23,70.4,31141.0,55.5056,55.632,55.4661,55.6004,31141.0
2017-11-14 12:05:00,70.39,70.4,70.27,70.34,35708.0,55.5925,55.6004,55.4977,55.553,35708.0
2017-11-14 12:10:00,70.33,70.39,70.32,70.35,23068.0,55.5451,55.5925,55.5372,55.5609,23068.0
2017-11-14 12:15:00,70.36,70.49,70.35,70.48,28028.0,55.5688,55.6715,55.5609,55.6636,28028.0
2017-11-14 12:20:00,70.48,70.48,70.41,70.46,28094.0,55.6636,55.6636,55.6083,55.6478,28094.0
2017-11-14 12:25:00,70.47,70.56,70.43,70.53,28819.0,55.6557,55.7268,55.6241,55.7031,28819.0
2017-11-14 12:30:00,70.53,70.55,70.42,70.52,29898.0,55.7031,55.7189,55.6162,55.6952,29898.0
2017-11-14 12:35:00,70.53,70.55,70.45,70.51,29915.0,55.7031,55.7189,55.6399,55.6873,29915.0
2017-11-14 12:40:00,70.52,70.54,70.44,70.54,26051.0,55.6952,55.711,55.632,55.711,26051.0
2017-11-14 12:45:00,70.52,70.53,70.45,70.45,23514.0,55.6952,55.7031,55.6399,55.6399,23514.0
2017-11-14 12:50:00,70.46,70.47,70.24,70.3,62692.0,55.6478,55.6557,55.474,55.5214,62692.0
2017-11-14 12:55:00,70.31,70.33,70.2,70.24,40854.0,55.5293,55.5451,55.4424,55.474,40854.0
2017-11-14 13:00:00,70.24,70.25,70.15,70.16,39928.0,55.474,55.4819,55.4029,55.4108,39928.0
2017-11-14 13:05:00,70.15,70.18,70.01,70.02,63686.0,55.4029,55.4266,55.2924,55.3003,63686.0
2017-11-14 13:10:00,70.01,70.17,69.95,70.15,84269.0,55.2924,55.4187,55.245,55.4029,84269.0
2017-11-14 13:15:00,70.16,70.17,70.05,70.06,29269.0,55.4108,55.4187,55.324,55.3319,29269.0
2017-11-14 13:20:00,70.04,70.08,69.98,70.05,40803.0,55.3161,55.3477,55.2687,55.324,40803.0
2017-11-14 13:25:00,70.04,70.15,70.01,70.11,21149.0,55.3161,55.4029,55.2924,55.3714,21149.0
2017-11-14 13:30:00,70.11,70.17,70.07,70.16,28751.0,55.3714,55.4187,55.3398,55.4108,28751.0
2017-11-14 13:35:00,70.17,70.18,70.07,70.12,45288.0,55.4187,55.4266,55.3398,55.3792,45288.0
2017-11-14 13:40:00,70.12,70.12,69.95,70.0,64815.0,55.3792,55.3792,55.245,55.2845,64815.0
2017-11-14 13:45:00,70.01,70.11,69.95,70.02,53757.0,55.2924,55.3714,55.245,55.3003,53757.0
2017-11-14 13:50:00,70.02,70.1,70.0,70.04,53768.0,55.3003,55.3635,55.2845,55.3161,53768.0
2017-11-14 13:55:00,70.02,70.2,70.02,70.16,62157.0,55.3003,55.4424,55.3003,55.4108,62157.0
2017-11-14 14:00:00,70.15,70.36,70.13,70.35,48773.0,55.4029,55.5688,55.3871,55.5609,48773.0
2017-11-14 14:05:00,70.36,70.37,70.22,70.27,46687.0,55.5688,55.5767,55.4582,55.4977,46687.0
2017-11-14 14:10:00,70.29,70.47,70.22,70.45,44175.0,55.5135,55.6557,55.4582,55.6399,44175.0
2017-11-14 14:15:00,70.45,70.47,70.38,70.43,33956.0,55.6399,55.6557,55.5846,55.6241,33956.0
2017-11-14 14:20:00,70.44,70.53,70.36,70.51,55418.0,55.632,55.7031,55.5688,55.6873,55418.0
2017-11-14 14:25:00,70.5,70.59,70.47,70.54,54596.0,55.6794,55.7504,55.6557,55.711,54596.0
2017-11-14 14:30:00,70.54,70.63,70.5,70.53,53353.0,55.711,55.782,55.6794,55.7031,53353.0
2017-11-14 14:35:00,70.51,70.51,70.47,70.5,52182.0,55.6873,55.6873,55.6557,55.6794,52182.0
2017-11-14 14:40:00,70.51,70.61,70.49,70.58,36414.0,55.6873,55.7662,55.6715,55.7425,36414.0
2017-11-14 14:45:00,70.57,70.65,70.53,70.53,38976.0,55.7346,55.7978,55.7031,55.7031,38976.0
2017-11-14 14:50:00,70.52,70.55,70.42,70.45,77446.0,55.6952,55.7189,55.6162,55.6399,77446.0
2017-11-14 14:55:00,70.47,70.5,70.42,70.46,45659.0,55.6557,55.6794,55.6162,55.6478,45659.0
2017-11-14 15:00:00,70.47,70.55,70.45,70.55,49235.0,55.6557,55.7189,55.6399,55.7189,49235.0
2017-11-14 15:05:00,70.54,70.54,70.35,70.36,57423.0,55.711,55.711,55.5609,55.5688,57423.0
2017-11-14 15:10:00,70.35,70.45,70.33,70.45,50487.0,55.5609,55.6399,55.5451,55.6399,50487.0
2017-11-14 15:15:00,70.44,70.45,70.39,70.4,37346.0,55.632,55.6399,55.5925,55.6004,37346.0
2017-11-14 15:20:00,70.4,70.42,70.26,70.32,60908.0,55.6004,55.6162,55.4898,55.5372,60908.0
2017-11-14 15:25:00,70.33,70.34,70.16,70.2,76189.0,55.5451,55.553,55.4108,55.4424,76189.0
2017-11-14 15:30:00,70.2,70.4,70.18,70.4,93228.0,55.4424,55.6004,55.4266,55.6004,93228.0
2017-11-14 15:35:00,70.4,70.49,70.36,70.41,107250.0,55.6004,55.6715,55.5688,55.6083,107250.0
2017-11-14 15:40:00,70.4,70.44,70.31,70.4,96378.0,55.6004,55.632,55.5293,55.6004,96378.0
2017-11-14 15:45:00,70.39,70.48,70.36,70.39,96811.0,55.5925,55.6636,55.5688,55.5925,96811.0
2017-11-14 15:50:00,70.39,70.49,70.37,70.45,101487.0,55.5925,55.6715,55.5767,55.6399,101487.0
2017-11-14 15:55:00,70.45,70.57,70.43,70.45,206814.0,55.6399,55.7346,55.6241,55.6399,206814.0
2017-11-15 09:30:00,70.0,70.1,69.4,69.61,199406.0,55.2845,55.3635,54.8106,54.9765,199406.0
2017-11-15 09:35:00,69.53,69.86,69.51,69.86,105434.0,54.9133,55.1739,54.8975,55.1739,105434.0
2017-11-15 09:40:00,69.86,69.98,69.72,69.83,95775.0,55.1739,55.2687,55.0633,55.1502,95775.0
2017-11-15 09:45:00,69.83,70.19,69.76,70.09,42951.0,55.1502,55.4345,55.0949,55.3556,42951.0
2017-11-15 09:50:00,70.09,70.1,69.81,69.86,46538.0,55.3556,55.3635,55.1344,55.1739,46538.0
2017-11-15 09:55:00,69.85,70.02,69.77,70.0,46353.0,55.166,55.3003,55.1028,55.2845,46353.0
2017-11-15 10:00:00,69.98,70.13,69.87,70.04,22053.0,55.2687,55.3871,55.1818,55.3161,22053.0
2017-11-15 10:05:00,70.04,70.16,69.97,70.08,34753.0,55.3161,55.4108,55.2608,55.3477,34753.0
2017-11-15 10:10:00,70.07,70.07,69.9,70.05,38772.0,55.3398,55.3398,55.2055,55.324,38772.0
2017-11-15 10:15:00,70.02,70.06,69.87,69.94,27054.0,55.3003,55.3319,55.1818,55.2371,27054.0
2017-11-15 10:20:00,69.94,70.09,69.89,69.92,56126.0,55.2371,55.3556,55.1976,55.2213,56126.0
2017-11-15 10:25:00,69.92,70.03,69.81,69.97,54979.0,55.2213,55.3082,55.1344,55.2608,54979.0
2017-11-15 10:30:00,69.95,70.03,69.82,69.91,47210.0,55.245,55.3082,55.1423,55.2134,47210.0
2017-11-15 10:35:00,69.93,70.08,69.86,70.06,42928.0,55.2292,55.3477,55.1739,55.3319,42928.0
2017-11-15 10:40:00,70.08,70.11,70.0,70.1,24634.0,55.3477,55.3714,55.2845,55.3635,24634.0
2017-11-15 10:45:00,70.08,70.12,69.98,70.05,36170.0,55.3477,55.3792,55.2687,55.324,36170.0
2017-11-15 10:50:00,70.06,70.15,70.0,70.02,34124.0,55.3319,55.4029,55.2845,55.3003,34124.0
2017-11-15 10:55:00,70.01,70.2,70.01,70.17,37687.0,55.2924,55.4424,55.2924,55.4187,37687.0
2017-11-15 11:00:00,70.19,70.2,70.07,70.19,29660.0,55.4345,55.4424,55.3398,55.4345,29660.0
2017-11-15 11:05:00,70.17,70.19,70.1,70.15,35261.0,55.4187,55.4345,55.3635,55.4029,35261.0
2017-11-15 11:10:00,70.15,70.21,70.07,70.21,34617.0,55.4029,55.4503,55.3398,55.4503,34617.0
2017-11-15 11:15:00,70.23,70.36,70.22,70.33,36646.0,55.4661,55.5688,55.4582,55.5451,36646.0
2017-11-15 11:20:00,70.33,70.35,70.21,70.23,92406.0,55.5451,55.5609,55.4503,55.4661,92406.0
2017-11-15 11:25:00,70.24,70.28,70.18,70.26,42535.0,55.474,55.5056,55.4266,55.4898,42535.0
2017-11-15 11:30:00,70.26,70.34,70.2,70.23,25162.0,55.4898,55.553,55.4424,55.4661,25162.0
2017-11-15 11:35:00,70.21,70.28,70.08,70.21,50229.0,55.4503,55.5056,55.3477,55.4503,50229.0
2017-11-15 11:40:00,70.22,70.26,70.06,70.13,41965.0,55.4582,55.4898,55.3319,55.3871,41965.0
2017-11-15 11:45:00,70.13,70.16,70.05,70.09,123546.0,55.3871,55.4108,55.324,55.3556,123546.0
2017-11-15 11:50:00,70.1,70.11,69.92,69.99,168051.0,55.3635,55.3714,55.2213,55.2766,168051.0
2017-11-15 11:55:00,69.99,70.05,69.9,69.92,65724.0,55.2766,55.324,55.2055,55.2213,65724.0
2017-11-15 12:00:00,69.92,70.12,69.89,70.12,68520.0,55.2213,55.3792,55.1976,55.3792,68520.0
2017-11-15 12:05:00,70.12,70.22,70.08,70.12,47858.0,55.3792,55.4582,55.3477,55.3792,47858.0
2017-11-15 12:10:00,70.1,70.25,70.1,70.18,22107.0,55.3635,55.4819,55.3635,55.4266,22107.0
2017-11-15 12:15:00,70.19,70.22,70.04,70.22,53274.0,55.4345,55.4582,55.3161,55.4582,53274.0
2017-11-15 12:20:00,70.23,70.24,70.14,70.14,28105.0,55.4661,55.474,55.395,55.395,28105.0
2017-11-15 12:25:00,70.14,70.31,70.14,70.28,54220.0,55.395,55.5293,55.395,55.5056,54220.0
2017-11-15 12:30:00,70.29,70.36,70.26,70.32,47842.0,55.5135,55.5688,55.4898,55.5372,47842.0
2017-11-15 12:35:00,70.32,70.32,70.2,70.2,42481.0,55.5372,55.5372,55.4424,55.4424,42481.0
2017-11-15 12:40:00,70.2,70.3,70.17,70.3,30655.0,55.4424,55.5214,55.4187,55.5214,30655.0
2017-11-15 12:45:00,70.3,70.31,70.2,70.27,36695.0,55.5214,55.5293,55.4424,55.4977,36695.0
2017-11-15 12:50:00,70.28,70.29,70.14,70.14,21108.0,55.5056,55.5135,55.395,55.395,21108.0
2017-11-15 12:55:00,70.15,70.26,70.14,70.26,27664.0,55.4029,55.4898,55.395,55.4898,27664.0
2017-11-15 13:00:00,70.24,70.26,70.17,70.21,30172.0,55.474,55.4898,55.4187,55.4503,30172.0
2017-11-15 13:05:00,70.22,70.27,70.17,70.25,30935.0,55.4582,55.4977,55.4187,55.4819,30935.0
2017-11-15 13:10:00,70.26,70.35,70.24,70.3,73123.0,55.4898,55.5609,55.474,55.5214,73123.0
2017-11-15 13:15:00,70.33,70.38,70.25,70.27,39766.0,55.5451,55.5846,55.4819,55.4977,39766.0
2017-11-15 13:20:00,70.29,70.31,70.15,70.2,35872.0,55.5135,55.5293,55.4029,55.4424,35872.0
2017-11-15 13:25:00,70.21,70.22,70.13,70.13,36689.0,55.4503,55.4582,55.3871,55.3871,36689.0
2017-11-15 13:30:00,70.13,70.18,70.12,70.15,27492.0,55.3871,55.4266,55.3792,55.4029,27492.0
2017-11-15 13:35:00,70.15,70.19,70.02,70.04,35645.0,55.4029,55.4345,55.3003,55.3161,35645.0
2017-11-15 13:40:00,70.04,70.1,69.98,70.1,38439.0,55.3161,55.3635,55.2687,55.3635,38439.0
2017-11-15 13:45:00,70.1,70.1,69.99,70.0,25972.0,55.3635,55.3635,55.2766,55.2845,25972.0
2017-11-15 13:50:00,70.0,70.0,69.91,69.98,64424.0,55.2845,55.2845,55.2134,55.2687,64424.0
2017-11-15 13:55:00,69.98,70.0,69.81,69.83,41744.0,55.2687,55.2845,55.1344,55.1502,41744.0
2017-11-15 14:00:00,69.82,69.86,69.72,69.74,44156.0,55.1423,55.1739,55.0633,55.0791,44156.0
2017-11-15 14:05:00,69.74,69.75,69.58,69.65,83786.0,55.0791,55.087,54.9528,55.0081,83786.0
2017-11-15 14:10:00,69.66,69.97,69.58,69.92,93910.0,55.016,55.2608,54.9528,55.2213,93910.0
2017-11-15 14:15:00,69.95,70.01,69.84,69.99,41564.0,55.245,55.2924,55.1581,55.2766,41564.0
2017-11-15 14:20:00,69.98,70.04,69.92,69.97,31982.0,55.2687,55.3161,55.2213,55.2608,31982.0
2017-11-15 14:25:00,69.96,70.03,69.92,69.96,27828.0,55.2529,55.3082,55.2213,55.2529,27828.0
2017-11-15 14:30:00,69.94,70.01,69.93,70.0,20911.0,55.2371,55.2924,55.2292,55.2845,20911.0
2017-11-15 14:35:00,70.0,70.02,69.91,69.94,27264.0,55.2845,55.3003,55.2134,55.2371,27264.0
2017-11-15 14:40:00,69.93,69.98,69.89,69.96,55028.0,55.2292,55.2687,55.1976,55.2529,55028.0
2017-11-15 14:45:00,69.97,70.12,69.96,70.09,64011.0,55.2608,55.3792,55.2529,55.3556,64011.0
2017-11-15 14:50:00,70.09,70.09,69.98,70.04,60646.0,55.3556,55.3556,55.2687,55.3161,60646.0
2017-11-15 14:55:00,70.05,70.08,70.0,70.04,28847.0,55.324,55.3477,55.2845,55.3161,28847.0
2017-11-15 15:00:00,70.04,70.14,70.02,70.04,29540.0,55.3161,55.395,55.3003,55.3161,29540.0
2017-11-15 15:05:00,70.04,70.06,69.99,70.01,37766.0,55.3161,55.3319,55.2766,55.2924,37766.0
2017-11-15 15:10:00,70.02,70.08,70.01,70.07,51193.0,55.3003,55.3477,55.2924,55.3398,51193.0
2017-11-15 15:15:00,70.08,70.11,70.04,70.05,45634.0,55.3477,55.3714,55.3161,55.324,45634.0
2017-11-15 15:20:00,70.05,70.14,69.98,70.01,59212.0,55.324,55.395,55.2687,55.2924,59212.0
2017-11-15 15:25:00,70.02,70.05,69.91,69.95,44919.0,55.3003,55.324,55.2134,55.245,44919.0
2017-11-15 15:30:00,69.95,70.04,69.92,69.92,60166.0,55.245,55.3161,55.2213,55.2213,60166.0
2017-11-15 15:35:00,69.93,70.0,69.91,69.97,63126.0,55.2292,55.2845,55.2134,55.2608,63126.0
2017-11-15 15:40:00,69.96,69.98,69.86,69.89,78264.0,55.2529,55.2687,55.1739,55.1976,78264.0
2017-11-15 15:45:00,69.88,69.92,69.8,69.86,72681.0,55.1897,55.2213,55.1265,55.1739,72681.0
2017-11-15 15:50:00,69.86,69.88,69.78,69.83,139491.0,55.1739,55.1897,55.1107,55.1502,139491.0
2017-11-15 15:55:00,69.83,69.93,69.75,69.81,277624.0,55.1502,55.2292,55.087,55.1344,277624.0
2017-11-16 09:30:00,70.1,70.4,70.05,70.36,111264.0,55.3635,55.6004,55.324,55.5688,111264.0
2017-11-16 09:35:00,70.4,70.74,70.32,70.45,49974.0,55.6004,55.8689,55.5372,55.6399,49974.0
2017-11-16 09:40:00,70.42,70.58,70.21,70.22,34173.0,55.6162,55.7425,55.4503,55.4582,34173.0
2017-11-16 09:45:00,70.23,70.23,69.88,69.92,113002.0,55.4661,55.4661,55.1897,55.2213,113002.0
2017-11-16 09:50:00,69.93,69.98,69.55,69.62,105007.0,55.2292,55.2687,54.9291,54.9844,105007.0
2017-11-16 09:55:00,69.63,69.9,69.6,69.7,63769.0,54.9923,55.2055,54.9686,55.0475,63769.0
2017-11-16 10:00:00,69.7,69.89,69.7,69.8,66451.0,55.0475,55.1976,55.0475,55.1265,66451.0
2017-11-16 10:05:00,69.8,69.97,69.72,69.84,99508.0,55.1265,55.2608,55.0633,55.1581,99508.0
2017-11-16 10:10:00,69.86,70.03,69.83,69.99,71827.0,55.1739,55.3082,55.1502,55.2766,71827.0
2017-11-16 10:15:00,69.97,70.13,69.89,70.06,50012.0,55.2608,55.3871,55.1976,55.3319,50012.0
2017-11-16 10:20:00,70.05,70.47,70.05,70.46,54517.0,55.324,55.6557,55.324,55.6478,54517.0
2017-11-16 10:25:00,70.47,70.5,70.12,70.25,83956.0,55.6557,55.6794,55.3792,55.4819,83956.0
2017-11-16 10:30:00,70.25,70.42,70.21,70.32,40076.0,55.4819,55.6162,55.4503,55.5372,40076.0
2017-11-16 10:35:00,70.31,70.51,70.3,70.45,49180.0,55.5293,55.6873,55.5214,55.6399,49180.0
2017-11-16 10:40:00,70.44,70.51,70.4,70.44,32580.0,55.632,55.6873,55.6004,55.632,32580.0
2017-11-16 10:45:00,70.44,70.51,70.41,70.45,39677.0,55.632,55.6873,55.6083,55.6399,39677.0
2017-11-16 10:50:00,70.46,70.5,70.39,70.47,52205.0,55.6478,55.6794,55.5925,55.6557,52205.0
2017-11-16 10:55:00,70.47,70.51,70.44,70.49,70419.0,55.6557,55.6873,55.632,55.6715,70419.0
2017-11-16 11:00:00,70.5,70.51,70.4,70.48,53282.0,55.6794,55.6873,55.6004,55.6636,53282.0
2017-11-16 11:05:00,70.49,70.51,70.41,70.45,48523.0,55.6715,55.6873,55.6083,55.6399,48523.0
2017-11-16 11:10:00,70.45,70.45,70.31,70.36,52376.0,55.6399,55.6399,55.5293,55.5688,52376.0
2017-11-16 11:15:00,70.37,70.72,70.36,70.64,88376.0,55.5767,55.8531,55.5688,55.7899,88376.0
2017-11-16 11:20:00,70.65,70.8,70.61,70.74,42084.0,55.7978,55.9163,55.7662,55.8689,42084.0
2017-11-16 11:25:00,70.76,70.8,70.66,70.67,32158.0,55.8847,55.9163,55.8057,55.8136,32158.0
2017-11-16 11:30:00,70.67,70.69,70.56,70.62,42744.0,55.8136,55.8294,55.7268,55.7741,42744.0
2017-11-16 11:35:00,70.61,70.65,70.47,70.56,31047.0,55.7662,55.7978,55.6557,55.7268,31047.0
2017-11-16 11:40:00,70.55,70.62,70.49,70.58,44504.0,55.7189,55.7741,55.6715,55.7425,44504.0
2017-11-16 11:45:00,70.61,70.7,70.57,70.66,28939.0,55.7662,55.8373,55.7346,55.8057,28939.0
2017-11-16 11:50:00,70.66,70.71,70.63,70.7,40334.0,55.8057,55.8452,55.782,55.8373,40334.0
2017-11-16 11:55:00,70.7,70.74,70.57,70.61,53487.0,55.8373,55.8689,55.7346,55.7662,53487.0
2017-11-16 12:00:00,70.6,70.67,70.59,70.64,40337.0,55.7583,55.8136,55.7504,55.7899,40337.0
2017-11-16 12:05:00,70.66,70.73,70.64,70.67,49570.0,55.8057,55.861,55.7899,55.8136,49570.0
2017-11-16 12:10:00,70.67,70.87,70.65,70.87,256035.0,55.8136,55.9716,55.7978,55.9716,256035.0
2017-11-16 12:15:00,70.87,70.96,70.84,70.9,40272.0,55.9716,56.0427,55.9479,55.9953,40272.0
2017-11-16 12:20:00,70.9,71.0,70.89,70.95,44384.0,55.9953,56.0743,55.9874,56.0348,44384.0
2017-11-16 12:25:00,70.94,71.05,70.93,71.04,34139.0,56.0269,56.1137,56.019,56.1058,34139.0
2017-11-16 12:30:00,71.04,71.05,70.96,71.04,25171.0,56.1058,56.1137,56.0427,56.1058,25171.0
2017-11-16 12:35:00,71.04,71.05,70.88,70.95,60670.0,56.1058,56.1137,55.9795,56.0348,60670.0
2017-11-16 12:40:00,70.95,70.97,70.89,70.95,15530.0,56.0348,56.0506,55.9874,56.0348,15530.0
2017-11-16 12:45:00,70.96,70.98,70.93,70.96,22422.0,56.0427,56.0585,56.019,56.0427,22422.0
2017-11-16 12:50:00,70.95,70.95,70.74,70.75,86089.0,56.0348,56.0348,55.8689,55.8768,86089.0
2017-11-16 12:55:00,70.75,70.81,70.66,70.67,37178.0,55.8768,55.9242,55.8057,55.8136,37178.0
2017-11-16 13:00:00,70.66,70.7,70.54,70.58,43189.0,55.8057,55.8373,55.711,55.7425,43189.0
2017-11-16 13:05:00,70.58,70.59,70.4,70.42,64781.0,55.7425,55.7504,55.6004,55.6162,64781.0
2017-11-16 13:10:00,70.4,70.44,70.36,70.39,36372.0,55.6004,55.632,55.5688,55.5925,36372.0
2017-11-16 13:15:00,70.39,70.4,70.26,70.37,58456.0,55.5925,55.6004,55.4898,55.5767,58456.0
2017-11-16 13:20:00,70.35,70.41,70.27,70.28,58124.0,55.5609,55.6083,55.4977,55.5056,58124.0
2017-11-16 13:25:00,70.28,70.29,70.19,70.29,63093.0,55.5056,55.5135,55.4345,55.5135,63093.0
2017-11-16 13:30:00,70.28,70.45,70.25,70.42,36578.0,55.5056,55.6399,55.4819,55.6162,36578.0
2017-11-16 13:35:00,70.43,70.56,70.42,70.55,39400.0,55.6241,55.7268,55.6162,55.7189,39400.0
2017-11-16 13:40:00,70.53,70.6,70.51,70.55,35800.0,55.7031,55.7583,55.6873,55.7189,35800.0
2017-11-16 13:45:00,70.57,70.58,70.45,70.48,31481.0,55.7346,55.7425,55.6399,55.6636,31481.0
2017-11-16 13:50:00,70.5,70.55,70.49,70.51,40303.0,55.6794,55.7189,55.6715,55.6873,40303.0
2017-11-16 13:55:00,70.5,70.52,70.48,70.49,28984.0,55.6794,55.6952,55.6636,55.6715,28984.0
2017-11-16 14:00:00,70.48,70.53,70.46,70.5,47765.0,55.6636,55.7031,55.6478,55.6794,47765.0
2017-11-16 14:05:00,70.51,70.53,70.47,70.51,49952.0,55.6873,55.7031,55.6557,55.6873,49952.0
2017-11-16 14:10:00,70.52,70.52,70.46,70.5,42984.0,55.6952,55.6952,55.6478,55.6794,42984.0
2017-11-16 14:15:00,70.51,70.51,70.43,70.49,35297.0,55.6873,55.6873,55.6241,55.6715,35297.0
2017-11-16 14:20:00,70.5,70.52,70.48,70.48,37435.0,55.6794,55.6952,55.6636,55.6636,37435.0
2017-11-16 14:25:00,70.48,70.5,70.39,70.42,41716.0,55.6636,55.6794,55.5925,55.6162,41716.0
2017-11-16 14:30:00,70.42,70.45,70.39,70.42,55845.0,55.6162,55.6399,55.5925,55.6162,55845.0
2017-11-16 14:35:00,70.42,70.49,70.41,70.49,51585.0,55.6162,55.6715,55.6083,55.6715,51585.0
2017-11-16 14:40:00,70.49,70.51,70.42,70.43,41519.0,55.6715,55.6873,55.6162,55.6241,41519.0
2017-11-16 14:45:00,70.43,70.46,70.41,70.44,58835.0,55.6241,55.6478,55.6083,55.632,58835.0
2017-11-16 14:50:00,70.43,70.44,70.33,70.34,66477.0,55.6241,55.632,55.5451,55.553,66477.0
2017-11-16 14:55:00,70.33,70.41,70.32,70.4,57229.0,55.5451,55.6083,55.5372,55.6004,57229.0
2017-11-16 15:00:00,70.39,70.4,70.27,70.34,65894.0,55.5925,55.6004,55.4977,55.553,65894.0
2017-11-16 15:05:00,70.34,70.34,70.21,70.26,97121.0,55.553,55.553,55.4503,55.4898,97121.0
2017-11-16 15:10:00,70.26,70.27,70.07,70.16,120487.0,55.4898,55.4977,55.3398,55.4108,120487.0
2017-11-16 15:15:00,70.16,70.21,70.07,70.19,90195.0,55.4108,55.4503,55.3398,55.4345,90195.0
2017-11-16 15:20:00,70.19,70.19,70.06,70.1,106312.0,55.4345,55.4345,55.3319,55.3635,106312.0
2017-11-16 15:25:00,70.1,70.19,70.09,70.12,85181.0,55.3635,55.4345,55.3556,55.3792,85181.0
2017-11-16 15:30:00,70.12,70.33,70.11,70.32,105918.0,55.3792,55.5451,55.3714,55.5372,105918.0
2017-11-16 15:35:00,70.31,70.34,70.22,70.23,98081.0,55.5293,55.553,55.4582,55.4661,98081.0
2017-11-16 15:40:00,70.23,70.31,70.21,70.26,129341.0,55.4661,55.5293,55.4503,55.4898,129341.0
2017-11-16 15:45:00,70.26,70.27,70.17,70.24,126348.0,55.4898,55.4977,55.4187,55.474,126348.0
2017-11-16 15:50:00,70.25,70.28,70.19,70.25,159861.0,55.4819,55.5056,55.4345,55.4819,159861.0
2017-11-16 15:55:00,70.25,70.37,70.17,70.26,387120.0,55.4819,55.5767,55.4187,55.4898,387120.0
2017-11-17 09:30:00,70.25,70.45,70.0,70.23,277060.0,55.4819,55.6399,55.2845,55.4661,277060.0
2017-11-17 09:35:00,70.18,70.49,70.02,70.33,85404.0,55.4266,55.6715,55.3003,55.5451,85404.0
2017-11-17 09:40:00,70.33,70.33,70.03,70.18,62454.0,55.5451,55.5451,55.3082,55.4266,62454.0
2017-11-17 09:45:00,70.21,70.44,70.06,70.32,72913.0,55.4503,55.632,55.3319,55.5372,72913.0
2017-11-17 09:50:00,70.32,70.77,70.32,70.56,81050.0,55.5372,55.8926,55.5372,55.7268,81050.0
2017-11-17 09:55:00,70.53,70.82,70.45,70.76,71820.0,55.7031,55.9321,55.6399,55.8847,71820.0
2017-11-17 10:00:00,70.77,70.82,70.54,70.69,59969.0,55.8926,55.9321,55.711,55.8294,59969.0
2017-11-17 10:05:00,70.69,70.7,70.48,70.5,55144.0,55.8294,55.8373,55.6636,55.6794,55144.0
2017-11-17 10:10:00,70.52,70.54,70.17,70.42,63845.0,55.6952,55.711,55.4187,55.6162,63845.0
2017-11-17 10:15:00,70.45,70.56,70.36,70.51,39645.0,55.6399,55.7268,55.5688,55.6873,39645.0
2017-11-17 10:20:00,70.5,70.51,70.39,70.42,42908.0,55.6794,55.6873,55.5925,55.6162,42908.0
2017-11-17 10:25:00,70.43,70.44,70.31,70.35,58260.0,55.6241,55.632,55.5293,55.5609,58260.0
2017-11-17 10:30:00,70.35,70.45,70.13,70.25,78093.0,55.5609,55.6399,55.3871,55.4819,78093.0
2017-11-17 10:35:00,70.24,70.43,70.22,70.33,59020.0,55.474,55.6241,55.4582,55.5451,59020.0
2017-11-17 10:40:00,70.34,70.46,70.24,70.31,69932.0,55.553,55.6478,55.474,55.5293,69932.0
2017-11-17 10:45:00,70.31,70.5,70.27,70.5,70198.0,55.5293,55.6794,55.4977,55.6794,70198.0
2017-11-17 10:50:00,70.53,70.8,70.52,70.76,59145.0,55.7031,55.9163,55.6952,55.8847,59145.0
2017-11-17 10:55:00,70.78,70.81,70.49,70.66,58517.0,55.9005,55.9242,55.6715,55.8057,58517.0
2017-11-17 11:00:00,70.66,70.68,70.46,70.52,43101.0,55.8057,55.8215,55.6478,55.6952,43101.0
2017-11-17 11:05:00,70.54,70.71,70.53,70.69,33890.0,55.711,55.8452,55.7031,55.8294,33890.0
2017-11-17 11:10:00,70.69,70.71,70.56,70.57,47333.0,55.8294,55.8452,55.7268,55.7346,47333.0
2017-11-17 11:15:00,70.58,70.65,70.58,70.59,29804.0,55.7425,55.7978,55.7425,55.7504,29804.0
2017-11-17 11:20:00,70.6,70.63,70.5,70.57,38316.0,55.7583,55.782,55.6794,55.7346,38316.0
2017-11-17 11:25:00,70.57,70.62,70.53,70.6,72102.0,55.7346,55.7741,55.7031,55.7583,72102.0
2017-11-17 11:30:00,70.6,70.68,70.54,70.54,46464.0,55.7583,55.8215,55.711,55.711,46464.0
2017-11-17 11:35:00,70.55,70.65,70.46,70.63,70857.0,55.7189,55.7978,55.6478,55.782,70857.0
2017-11-17 11:40:00,70.64,70.79,70.58,70.78,69858.0,55.7899,55.9084,55.7425,55.9005,69858.0
2017-11-17 11:45:00,70.8,70.88,70.77,70.86,34213.0,55.9163,55.9795,55.8926,55.9637,34213.0
2017-11-17 11:50:00,70.87,70.9,70.77,70.81,35680.0,55.9716,55.9953,55.8926,55.9242,35680.0
2017-11-17 11:55:00,70.83,70.91,70.77,70.81,54777.0,55.94,56.0032,55.8926,55.9242,54777.0
2017-11-17 12:00:00,70.81,70.83,70.77,70.78,33226.0,55.9242,55.94,55.8926,55.9005,33226.0
2017-11-17 12:05:00,70.79,70.94,70.79,70.86,42282.0,55.9084,56.0269,55.9084,55.9637,42282.0
2017-11-17 12:10:00,70.87,70.9,70.77,70.79,29766.0,55.9716,55.9953,55.8926,55.9084,29766.0
2017-11-17 12:15:00,70.81,70.88,70.79,70.86,25148.0,55.9242,55.9795,55.9084,55.9637,25148.0
2017-11-17 12:20:00,70.85,70.93,70.84,70.87,38973.0,55.9558,56.019,55.9479,55.9716,38973.0
2017-11-17 12:25:00,70.89,70.99,70.88,70.99,44345.0,55.9874,56.0664,55.9795,56.0664,44345.0
2017-11-17 12:30:00,70.98,70.98,70.94,70.96,24227.0,56.0585,56.0585,56.0269,56.0427,24227.0
2017-11-17 12:35:00,70.96,71.02,70.91,70.96,28529.0,56.0427,56.09,56.0032,56.0427,28529.0
2017-11-17 12:40:00,70.97,70.98,70.9,70.96,33722.0,56.0506,56.0585,55.9953,56.0427,33722.0
2017-11-17 12:45:00,70.95,70.97,70.88,70.9,39991.0,56.0348,56.0506,55.9795,55.9953,39991.0
2017-11-17 12:50:00,70.91,70.96,70.87,70.95,26201.0,56.0032,56.0427,55.9716,56.0348,26201.0
2017-11-17 12:55:00,70.96,71.01,70.94,71.0,18324.0,56.0427,56.0822,56.0269,56.0743,18324.0
2017-11-17 13:00:00,71.0,71.03,70.96,71.01,32098.0,56.0743,56.0979,56.0427,56.0822,32098.0
2017-11-17 13:05:00,71.01,71.02,70.94,70.96,67078.0,56.0822,56.09,56.0269,56.0427,67078.0
2017-11-17 13:10:00,70.96,70.97,70.82,70.88,41841.0,56.0427,56.0506,55.9321,55.9795,41841.0
2017-11-17 13:15:00,70.88,70.95,70.87,70.89,42345.0,55.9795,56.0348,55.9716,55.9874,42345.0
2017-11-17 13:20:00,70.88,70.91,70.79,70.79,45167.0,55.9795,56.0032,55.9084,55.9084,45167.0
2017-11-17 13:25:00,70.8,70.82,70.66,70.68,51421.0,55.9163,55.9321,55.8057,55.8215,51421.0
2017-11-17 13:30:00,70.68,70.83,70.66,70.82,40591.0,55.8215,55.94,55.8057,55.9321,40591.0
2017-11-17 13:35:00,70.81,70.86,70.74,70.85,34379.0,55.9242,55.9637,55.8689,55.9558,34379.0
2017-11-17 13:40:00,70.84,70.85,70.75,70.8,26108.0,55.9479,55.9558,55.8768,55.9163,26108.0
2017-11-17 13:45:00,70.81,70.82,70.74,70.77,57891.0,55.9242,55.9321,55.8689,55.8926,57891.0
2017-11-17 13:50:00,70.78,70.83,70.75,70.77,30747.0,55.9005,55.94,55.8768,55.8926,30747.0
2017-11-17 13:55:00,70.74,70.82,70.74,70.78,22984.0,55.8689,55.9321,55.8689,55.9005,22984.0
2017-11-17 14:00:00,70.79,70.79,70.72,70.75,27879.0,55.9084,55.9084,55.8531,55.8768,27879.0
2017-11-17 14:05:00,70.74,70.81,70.68,70.69,36150.0,55.8689,55.9242,55.8215,55.8294,36150.0
2017-11-17 14:10:00,70.69,70.71,70.64,70.69,34925.0,55.8294,55.8452,55.7899,55.8294,34925.0
2017-11-17 14:15:00,70.7,70.71,70.66,70.67,20179.0,55.8373,55.8452,55.8057,55.8136,20179.0
2017-11-17 14:20:00,70.68,70.68,70.53,70.59,43531.0,55.8215,55.8215,55.7031,55.7504,43531.0
2017-11-17 14:25:00,70.58,70.62,70.56,70.61,32183.0,55.7425,55.7741,55.7268,55.7662,32183.0
2017-11-17 14:30:00,70.6,70.65,70.6,70.65,26971.0,55.7583,55.7978,55.7583,55.7978,26971.0
2017-11-17 14:35:00,70.64,70.74,70.63,70.71,28728.0,55.7899,55.8689,55.782,55.8452,28728.0
2017-11-17 14:40:00,70.71,70.72,70.64,70.68,39572.0,55.8452,55.8531,55.7899,55.8215,39572.0
2017-11-17 14:45:00,70.67,70.68,70.59,70.65,41053.0,55.8136,55.8215,55.7504,55.7978,41053.0
2017-11-17 14:50:00,70.66,70.71,70.61,70.67,71663.0,55.8057,55.8452,55.7662,55.8136,71663.0
2017-11-17 14:55:00,70.65,70.67,70.61,70.62,39569.0,55.7978,55.8136,55.7662,55.7741,39569.0
2017-11-17 15:00:00,70.63,70.63,70.58,70.58,47289.0,55.782,55.782,55.7425,55.7425,47289.0
2017-11-17 15:05:00,70.58,70.65,70.56,70.64,64517.0,55.7425,55.7978,55.7268,55.7899,64517.0
2017-11-17 15:10:00,70.64,70.67,70.63,70.67,45881.0,55.7899,55.8136,55.782,55.8136,45881.0
2017-11-17 15:15:00,70.66,70.71,70.63,70.69,64217.0,55.8057,55.8452,55.782,55.8294,64217.0
2017-11-17 15:20:00,70.69,70.74,70.66,70.66,69600.0,55.8294,55.8689,55.8057,55.8057,69600.0
2017-11-17 15:25:00,70.66,70.71,70.64,70.7,71902.0,55.8057,55.8452,55.7899,55.8373,71902.0
2017-11-17 15:30:00,70.68,70.71,70.64,70.68,67678.0,55.8215,55.8452,55.7899,55.8215,67678.0
2017-11-17 15:35:00,70.68,70.73,70.68,70.7,66495.0,55.8215,55.861,55.8215,55.8373,66495.0
2017-11-17 15:40:00,70.7,70.77,70.7,70.73,91059.0,55.8373,55.8926,55.8373,55.861,91059.0
2017-11-17 15:45:00,70.73,70.75,70.67,70.69,97552.0,55.861,55.8768,55.8136,55.8294,97552.0
2017-11-17 15:50:00,70.69,70.73,70.63,70.73,111907.0,55.8294,55.861,55.782,55.861,111907.0
2017-11-17 15:55:00,70.72,70.74,70.67,70.68,173446.0,55.8531,55.8689,55.8136,55.8215,173446.0
2017-11-20 09:30:00,70.58,70.68,70.09,70.37,153584.0,55.7425,55.8215,55.3556,55.5767,153584.0
2017-11-20 09:35:00,70.42,70.63,70.29,70.33,23003.0,55.6162,55.782,55.5135,55.5451,23003.0
2017-11-20 09:40:00,70.32,70.41,70.14,70.17,47747.0,55.5372,55.6083,55.395,55.4187,47747.0
2017-11-20 09:45:00,70.24,70.35,70.04,70.35,102798.0,55.474,55.5609,55.3161,55.5609,102798.0
2017-11-20 09:50:00,70.37,70.37,70.16,70.3,48294.0,55.5767,55.5767,55.4108,55.5214,48294.0
2017-11-20 09:55:00,70.3,70.53,70.28,70.52,32359.0,55.5214,55.7031,55.5056,55.6952,32359.0
2017-11-20 10:00:00,70.49,70.65,70.35,70.63,89232.0,55.6715,55.7978,55.5609,55.782,89232.0
2017-11-20 10:05:00,70.61,70.84,70.6,70.68,85484.0,55.7662,55.9479,55.7583,55.8215,85484.0
2017-11-20 10:10:00,70.66,70.68,70.39,70.44,55345.0,55.8057,55.8215,55.5925,55.632,55345.0
2017-11-20 10:15:00,70.44,70.49,70.34,70.46,64309.0,55.632,55.6715,55.553,55.6478,64309.0
2017-11-20 10:20:00,70.47,70.55,70.41,70.54,78526.0,55.6557,55.7189,55.6083,55.711,78526.0
2017-11-20 10:25:00,70.54,70.63,70.33,70.41,53147.0,55.711,55.782,55.5451,55.6083,53147.0
2017-11-20 10:30:00,70.4,70.43,70.28,70.33,41902.0,55.6004,55.6241,55.5056,55.5451,41902.0
2017-11-20 10:35:00,70.31,70.43,70.25,70.25,23957.0,55.5293,55.6241,55.4819,55.4819,23957.0
2017-11-20 10:40:00,70.25,70.38,70.16,70.22,60981.0,55.4819,55.5846,55.4108,55.4582,60981.0
2017-11-20 10:45:00,70.23,70.24,70.11,70.11,30420.0,55.4661,55.474,55.3714,55.3714,30420.0
2017-11-20 10:50:00,70.1,70.28,70.1,70.16,48385.0,55.3635,55.5056,55.3635,55.4108,48385.0
2017-11-20 10:55:00,70.17,70.17,70.08,70.12,51276.0,55.4187,55.4187,55.3477,55.3792,51276.0
2017-11-20 11:00:00,70.13,70.36,70.13,70.28,47681.0,55.3871,55.5688,55.3871,55.5056,47681.0
2017-11-20 11:05:00,70.26,70.31,70.11,70.15,80600.0,55.4898,55.5293,55.3714,55.4029,80600.0
2017-11-20 11:10:00,70.18,70.24,70.1,70.12,45857.0,55.4266,55.474,55.3635,55.3792,45857.0
2017-11-20 11:15:00,70.12,70.23,70.06,70.09,108067.0,55.3792,55.4661,55.3319,55.3556,108067.0
2017-11-20 11:20:00,70.08,70.18,70.02,70.04,42355.0,55.3477,55.4266,55.3003,55.3161,42355.0
2017-11-20 11:25:00,70.02,70.11,70.02,70.08,81588.0,55.3003,55.3714,55.3003,55.3477,81588.0
2017-11-20 11:30:00,70.08,70.08,69.96,69.98,64005.0,55.3477,55.3477,55.2529,55.2687,64005.0
2017-11-20 11:35:00,70.0,70.04,69.9,69.96,57411.0,55.2845,55.3161,55.2055,55.2529,57411.0
2017-11-20 11:40:00,69.97,70.11,69.96,70.05,103973.0,55.2608,55.3714,55.2529,55.324,103973.0
2017-11-20 11:45:00,70.06,70.07,69.99,69.99,40882.0,55.3319,55.3398,55.2766,55.2766,40882.0
2017-11-20 11:50:00,69.99,70.03,69.92,70.0,73454.0,55.2766,55.3082,55.2213,55.2845,73454.0
2017-11-20 11:55:00,70.0,70.05,69.97,69.98,26075.0,55.2845,55.324,55.2608,55.2687,26075.0
2017-11-20 12:00:00,69.98,70.01,69.95,69.97,20481.0,55.2687,55.2924,55.245,55.2608,20481.0
2017-11-20 12:05:00,69.97,69.98,69.88,69.93,38779.0,55.2608,55.2687,55.1897,55.2292,38779.0
2017-11-20 12:10:00,69.93,69.97,69.77,69.92,68903.0,55.2292,55.2608,55.1028,55.2213,68903.0
2017-11-20 12:15:00,69.94,69.96,69.9,69.92,21750.0,55.2371,55.2529,55.2055,55.2213,21750.0
2017-11-20 12:20:00,69.93,69.95,69.86,69.95,25353.0,55.2292,55.245,55.1739,55.245,25353.0
2017-11-20 12:25:00,69.95,69.99,69.91,69.92,23389.0,55.245,55.2766,55.2134,55.2213,23389.0
2017-11-20 12:30:00,69.91,70.02,69.9,69.99,32129.0,55.2134,55.3003,55.2055,55.2766,32129.0
2017-11-20 12:35:00,70.0,70.08,69.99,70.05,22750.0,55.2845,55.3477,55.2766,55.324,22750.0
2017-11-20 12:40:00,70.04,70.09,70.0,70.01,15421.0,55.3161,55.3556,55.2845,55.2924,15421.0
2017-11-20 12:45:00,69.98,70.07,69.98,70.07,23962.0,55.2687,55.3398,55.2687,55.3398,23962.0
2017-11-20 12:50:00,70.06,70.07,69.99,70.0,11211.0,55.3319,55.3398,55.2766,55.2845,11211.0
2017-11-20 12:55:00,70.0,70.07,69.99,70.02,149823.0,55.2845,55.3398,55.2766,55.3003,149823.0
2017-11-20 13:00:00,70.01,70.05,69.98,70.01,16115.0,55.2924,55.324,55.2687,55.2924,16115.0
2017-11-20 13:05:00,70.0,70.17,69.97,70.1,87053.0,55.2845,55.4187,55.2608,55.3635,87053.0
2017-11-20 13:10:00,70.1,70.1,69.96,70.06,43715.0,55.3635,55.3635,55.2529,55.3319,43715.0
2017-11-20 13:15:00,70.06,70.13,69.99,70.03,185561.0,55.3319,55.3871,55.2766,55.3082,185561.0
2017-11-20 13:20:00,70.01,70.12,69.96,70.1,480651.0,55.2924,55.3792,55.2529,55.3635,480651.0
2017-11-20 13:25:00,70.11,70.2,70.07,70.19,150509.0,55.3714,55.4424,55.3398,55.4345,150509.0
2017-11-20 13:30:00,70.19,70.34,70.18,70.27,362769.0,55.4345,55.553,55.4266,55.4977,362769.0
2017-11-20 13:35:00,70.28,70.31,70.24,70.28,60923.0,55.5056,55.5293,55.474,55.5056,60923.0
2017-11-20 13:40:00,70.28,70.42,70.24,70.36,25180.0,55.5056,55.6162,55.474,55.5688,25180.0
2017-11-20 13:45:00,70.39,70.53,70.39,70.43,295834.0,55.5925,55.7031,55.5925,55.6241,295834.0
2017-11-20 13:50:00,70.44,70.46,70.35,70.44,25530.0,55.632,55.6478,55.5609,55.632,25530.0
2017-11-20 13:55:00,70.46,70.46,70.36,70.46,44707.0,55.6478,55.6478,55.5688,55.6478,44707.0
2017-11-20 14:00:00,70.43,70.55,70.4,70.54,32204.0,55.6241,55.7189,55.6004,55.711,32204.0
2017-11-20 14:05:00,70.54,70.64,70.51,70.6,43882.0,55.711,55.7899,55.6873,55.7583,43882.0
2017-11-20 14:10:00,70.62,70.82,70.61,70.82,181841.0,55.7741,55.9321,55.7662,55.9321,181841.0
2017-11-20 14:15:00,70.82,70.98,70.78,70.94,120835.0,55.9321,56.0585,55.9005,56.0269,120835.0
2017-11-20 14:20:00,70.94,71.0,70.86,70.91,384822.0,56.0269,56.0743,55.9637,56.0032,384822.0
2017-11-20 14:25:00,70.9,70.91,70.65,70.71,63028.0,55.9953,56.0032,55.7978,55.8452,63028.0
2017-11-20 14:30:00,70.7,70.73,70.57,70.67,71599.0,55.8373,55.861,55.7346,55.8136,71599.0
2017-11-20 14:35:00,70.68,70.69,70.57,70.64,37853.0,55.8215,55.8294,55.7346,55.7899,37853.0
2017-11-20 14:40:00,70.6,70.66,70.58,70.63,38609.0,55.7583,55.8057,55.7425,55.782,38609.0
2017-11-20 14:45:00,70.64,70.71,70.51,70.68,98111.0,55.7899,55.8452,55.6873,55.8215,98111.0
2017-11-20 14:50:00,70.67,70.73,70.66,70.71,67324.0,55.8136,55.861,55.8057,55.8452,67324.0
2017-11-20 14:55:00,70.73,70.76,70.7,70.76,44249.0,55.861,55.8847,55.8373,55.8847,44249.0
2017-11-20 15:00:00,70.76,70.81,70.7,70.78,68558.0,55.8847,55.9242,55.8373,55.9005,68558.0
2017-11-20 15:05:00,70.78,70.86,70.72,70.75,36377.0,55.9005,55.9637,55.8531,55.8768,36377.0
2017-11-20 15:10:00,70.76,70.78,70.62,70.64,81633.0,55.8847,55.9005,55.7741,55.7899,81633.0
2017-11-20 15:15:00,70.64,70.66,70.56,70.57,86824.0,55.7899,55.8057,55.7268,55.7346,86824.0
2017-11-20 15:20:00,70.57,70.65,70.57,70.62,102870.0,55.7346,55.7978,55.7346,55.7741,102870.0
2017-11-20 15:25:00,70.63,70.69,70.56,70.64,115137.0,55.782,55.8294,55.7268,55.7899,115137.0
2017-11-20 15:30:00,70.64,70.64,70.6,70.61,88403.0,55.7899,55.7899,55.7583,55.7662,88403.0
2017-11-20 15:35:00,70.61,70.67,70.59,70.64,82812.0,55.7662,55.8136,55.7504,55.7899,82812.0
2017-11-20 15:40:00,70.64,70.79,70.62,70.79,92820.0,55.7899,55.9084,55.7741,55.9084,92820.0
2017-11-20 15:45:00,70.79,70.8,70.56,70.6,531901.0,55.9084,55.9163,55.7268,55.7583,531901.0
2017-11-20 15:50:00,70.59,70.66,70.46,70.63,254295.0,55.7504,55.8057,55.6478,55.782,254295.0
2017-11-20 15:55:00,70.63,70.63,70.32,70.39,514011.0,55.782,55.782,55.5372,55.5925,514011.0
2017-11-21 09:30:00,70.68,70.91,70.53,70.71,233794.0,55.8215,56.0032,55.7031,55.8452,233794.0
2017-11-21 09:35:00,70.78,71.09,70.68,71.08,165879.0,55.9005,56.1453,55.8215,56.1374,165879.0
2017-11-21 09:40:00,71.09,71.12,71.01,71.1,221112.0,56.1453,56.169,56.0822,56.1532,221112.0
2017-11-21 09:45:00,71.09,71.23,70.95,70.95,325987.0,56.1453,56.2559,56.0348,56.0348,325987.0
2017-11-21 09:50:00,71.02,71.23,70.85,71.0,761094.0,56.09,56.2559,55.9558,56.0743,761094.0
2017-11-21 09:55:00,71.0,71.2,70.93,71.18,176103.0,56.0743,56.2322,56.019,56.2164,176103.0
2017-11-21 10:00:00,71.2,71.32,70.97,71.27,126167.0,56.2322,56.327,56.0506,56.2875,126167.0
2017-11-21 10:05:00,71.26,71.34,71.12,71.21,202124.0,56.2796,56.3428,56.169,56.2401,202124.0
2017-11-21 10:10:00,71.22,71.29,70.99,71.07,145658.0,56.248,56.3033,56.0664,56.1295,145658.0
2017-11-21 10:15:00,71.07,71.3,71.05,71.16,269395.0,56.1295,56.3112,56.1137,56.2006,269395.0
2017-11-21 10:20:00,71.2,71.3,71.07,71.28,82888.0,56.2322,56.3112,56.1295,56.2954,82888.0
2017-11-21 10:25:00,71.29,71.39,71.18,71.24,165795.0,56.3033,56.3823,56.2164,56.2638,165795.0
2017-11-21 10:30:00,71.24,71.54,71.11,71.49,169605.0,56.2638,56.5007,56.1611,56.4612,169605.0
2017-11-21 10:35:00,71.48,71.59,71.33,71.37,94218.0,56.4533,56.5402,56.3349,56.3665,94218.0
2017-11-21 10:40:00,71.37,71.44,71.3,71.34,66464.0,56.3665,56.4218,56.3112,56.3428,66464.0
2017-11-21 10:45:00,71.36,71.4,71.33,71.36,86772.0,56.3586,56.3902,56.3349,56.3586,86772.0
2017-11-21 10:50:00,71.36,71.37,71.1,71.12,227918.0,56.3586,56.3665,56.1532,56.169,227918.0
2017-11-21 10:55:00,71.1,71.12,70.95,71.04,60347.0,56.1532,56.169,56.0348,56.1058,60347.0
2017-11-21 11:00:00,71.04,71.07,70.84,70.89,85850.0,56.1058,56.1295,55.9479,55.9874,85850.0
2017-11-21 11:05:00,70.9,71.07,70.83,70.92,113295.0,55.9953,56.1295,55.94,56.0111,113295.0
2017-11-21 11:10:00,70.93,70.93,70.76,70.89,62910.0,56.019,56.019,55.8847,55.9874,62910.0
2017-11-21 11:15:00,70.89,71.02,70.84,71.02,50341.0,55.9874,56.09,55.9479,56.09,50341.0
2017-11-21 11:20:00,71.01,71.02,70.84,70.85,65377.0,56.0822,56.09,55.9479,55.9558,65377.0
2017-11-21 11:25:00,70.86,70.88,70.69,70.76,57691.0,55.9637,55.9795,55.8294,55.8847,57691.0
2017-11-21 11:30:00,70.74,70.87,70.73,70.8,65016.0,55.8689,55.9716,55.861,55.9163,65016.0
2017-11-21 11:35:00,70.8,70.89,70.79,70.87,45698.0,55.9163,55.9874,55.9084,55.9716,45698.0
2017-11-21 11:40:00,70.86,70.97,70.85,70.92,41649.0,55.9637,56.0506,55.9558,56.0111,41649.0
2017-11-21 11:45:00,70.93,70.97,70.88,70.97,37840.0,56.019,56.0506,55.9795,56.0506,37840.0
2017-11-21 11:50:00,70.97,70.98,70.88,70.91,37928.0,56.0506,56.0585,55.9795,56.0032,37928.0
2017-11-21 11:55:00,70.91,70.96,70.87,70.92,34775.0,56.0032,56.0427,55.9716,56.0111,34775.0
2017-11-21 12:00:00,70.93,70.98,70.88,70.9,36932.0,56.019,56.0585,55.9795,55.9953,36932.0
2017-11-21 12:05:00,70.91,71.06,70.9,71.0,87915.0,56.0032,56.1216,55.9953,56.0743,87915.0
2017-11-21 12:10:00,70.97,71.06,70.96,71.0,101725.0,56.0506,56.1216,56.0427,56.0743,101725.0
2017-11-21 12:15:00,71.0,71.06,70.99,71.0,50227.0,56.0743,56.1216,56.0664,56.0743,50227.0
2017-11-21 12:20:00,71.0,71.02,70.94,70.99,37597.0,56.0743,56.09,56.0269,56.0664,37597.0
2017-11-21 12:25:00,71.0,71.04,70.99,71.0,22309.0,56.0743,56.1058,56.0664,56.0743,22309.0
2017-11-21 12:30:00,71.0,71.08,70.99,71.0,27693.0,56.0743,56.1374,56.0664,56.0743,27693.0
2017-11-21 12:35:00,71.01,71.06,70.96,71.0,48693.0,56.0822,56.1216,56.0427,56.0743,48693.0
2017-11-21 12:40:00,71.0,71.07,70.99,71.04,74539.0,56.0743,56.1295,56.0664,56.1058,74539.0
2017-11-21 12:45:00,71.04,71.08,71.02,71.06,71132.0,56.1058,56.1374,56.09,56.1216,71132.0
2017-11-21 12:50:00,71.05,71.14,71.04,71.07,49095.0,56.1137,56.1848,56.1058,56.1295,49095.0
2017-11-21 12:55:00,71.08,71.18,71.08,71.18,73669.0,56.1374,56.2164,56.1374,56.2164,73669.0
2017-11-21 13:00:00,71.18,71.29,71.18,71.25,106408.0,56.2164,56.3033,56.2164,56.2717,106408.0
2017-11-21 13:05:00,71.25,71.28,71.23,71.23,31297.0,56.2717,56.2954,56.2559,56.2559,31297.0
2017-11-21 13:10:00,71.24,71.26,71.03,71.12,98833.0,56.2638,56.2796,56.0979,56.169,98833.0
2017-11-21 13:15:00,71.12,71.13,71.03,71.1,43926.0,56.169,56.1769,56.0979,56.1532,43926.0
2017-11-21 13:20:00,71.1,71.15,71.03,71.03,44596.0,56.1532,56.1927,56.0979,56.0979,44596.0
2017-11-21 13:25:00,71.03,71.16,71.03,71.1,79083.0,56.0979,56.2006,56.0979,56.1532,79083.0
2017-11-21 13:30:00,71.11,71.14,71.0,71.01,75603.0,56.1611,56.1848,56.0743,56.0822,75603.0
2017-11-21 13:35:00,71.02,71.13,71.02,71.11,28575.0,56.09,56.1769,56.09,56.1611,28575.0
2017-11-21 13:40:00,71.11,71.13,71.06,71.09,24935.0,56.1611,56.1769,56.1216,56.1453,24935.0
2017-11-21 13:45:00,71.11,71.13,71.09,71.12,25723.0,56.1611,56.1769,56.1453,56.169,25723.0
2017-11-21 13:50:00,71.12,71.12,71.01,71.05,60152.0,56.169,56.169,56.0822,56.1137,60152.0
2017-11-21 13:55:00,71.07,71.16,71.0,71.13,67031.0,56.1295,56.2006,56.0743,56.1769,67031.0
2017-11-21 14:00:00,71.12,71.21,71.1,71.2,99247.0,56.169,56.2401,56.1532,56.2322,99247.0
2017-11-21 14:05:00,71.22,71.26,71.19,71.26,42952.0,56.248,56.2796,56.2243,56.2796,42952.0
2017-11-21 14:10:00,71.25,71.3,71.23,71.26,50603.0,56.2717,56.3112,56.2559,56.2796,50603.0
2017-11-21 14:15:00,71.25,71.35,71.25,71.33,49176.0,56.2717,56.3507,56.2717,56.3349,49176.0
2017-11-21 14:20:00,71.33,71.33,71.28,71.3,59943.0,56.3349,56.3349,56.2954,56.3112,59943.0
2017-11-21 14:25:00,71.3,71.51,71.3,71.5,219922.0,56.3112,56.477,56.3112,56.4691,219922.0
2017-11-21 14:30:00,71.5,71.52,71.44,71.52,357075.0,56.4691,56.4849,56.4218,56.4849,357075.0
2017-11-21 14:35:00,71.51,71.54,71.34,71.38,100854.0,56.477,56.5007,56.3428,56.3744,100854.0
2017-11-21 14:40:00,71.38,71.5,71.37,71.5,41251.0,56.3744,56.4691,56.3665,56.4691,41251.0
2017-11-21 14:45:00,71.51,71.63,71.51,71.55,83069.0,56.477,56.5718,56.477,56.5086,83069.0
2017-11-21 14:50:00,71.55,71.57,71.35,71.4,41752.0,56.5086,56.5244,56.3507,56.3902,41752.0
2017-11-21 14:55:00,71.41,71.45,71.4,71.43,30049.0,56.3981,56.4297,56.3902,56.4139,30049.0
2017-11-21 15:00:00,71.42,71.44,71.31,71.33,37911.0,56.406,56.4218,56.3191,56.3349,37911.0
2017-11-21 15:05:00,71.33,71.34,71.25,71.31,146673.0,56.3349,56.3428,56.2717,56.3191,146673.0
2017-11-21 15:10:00,71.31,71.37,71.28,71.29,38313.0,56.3191,56.3665,56.2954,56.3033,38313.0
2017-11-21 15:15:00,71.3,71.32,71.27,71.31,34370.0,56.3112,56.327,56.2875,56.3191,34370.0
2017-11-21 15:20:00,71.31,71.32,71.29,71.31,62907.0,56.3191,56.327,56.3033,56.3191,62907.0
2017-11-21 15:25:00,71.32,71.35,71.3,71.33,43706.0,56.327,56.3507,56.3112,56.3349,43706.0
2017-11-21 15:30:00,71.33,71.39,71.32,71.36,76601.0,56.3349,56.3823,56.327,56.3586,76601.0
2017-11-21 15:35:00,71.36,71.4,71.32,71.4,56534.0,56.3586,56.3902,56.327,56.3902,56534.0
2017-11-21 15:40:00,71.39,71.39,71.26,71.35,83306.0,56.3823,56.3823,56.2796,56.3507,83306.0
2017-11-21 15:45:00,71.34,71.35,71.23,71.31,132295.0,56.3428,56.3507,56.2559,56.3191,132295.0
2017-11-21 15:50:00,71.31,71.33,71.25,71.33,140283.0,56.3191,56.3349,56.2717,56.3349,140283.0
2017-11-21 15:55:00,71.32,71.53,71.32,71.5,407910.0,56.327,56.4928,56.327,56.4691,407910.0
2017-11-22 09:30:00,71.39,71.52,71.2,71.37,78345.0,56.3823,56.4849,56.2322,56.3665,78345.0
2017-11-22 09:35:00,71.38,71.55,71.36,71.37,152069.0,56.3744,56.5086,56.3586,56.3665,152069.0
2017-11-22 09:40:00,71.36,71.5,71.27,71.48,89617.0,56.3586,56.4691,56.2875,56.4533,89617.0
2017-11-22 09:45:00,71.47,71.64,71.24,71.63,219161.0,56.4455,56.5797,56.2638,56.5718,219161.0
2017-11-22 09:50:00,71.61,71.68,71.43,71.43,50817.0,56.556,56.6113,56.4139,56.4139,50817.0
2017-11-22 09:55:00,71.45,71.61,71.43,71.61,51784.0,56.4297,56.556,56.4139,56.556,51784.0
2017-11-22 10:00:00,71.6,71.7,71.56,71.62,56756.0,56.5481,56.6271,56.5165,56.5639,56756.0
2017-11-22 10:05:00,71.62,71.7,71.54,71.69,209289.0,56.5639,56.6271,56.5007,56.6192,209289.0
2017-11-22 10:10:00,71.73,71.91,71.67,71.78,170737.0,56.6508,56.793,56.6034,56.6903,170737.0
2017-11-22 10:15:00,71.77,71.78,71.56,71.65,27371.0,56.6824,56.6903,56.5165,56.5876,27371.0
2017-11-22 10:20:00,71.64,71.67,71.56,71.6,130997.0,56.5797,56.6034,56.5165,56.5481,130997.0
2017-11-22 10:25:00,71.59,71.64,71.58,71.59,48957.0,56.5402,56.5797,56.5323,56.5402,48957.0
2017-11-22 10:30:00,71.6,71.67,71.56,71.64,40091.0,56.5481,56.6034,56.5165,56.5797,40091.0
2017-11-22 10:35:00,71.64,71.71,71.59,71.7,29312.0,56.5797,56.635,56.5402,56.6271,29312.0
2017-11-22 10:40:00,71.7,71.81,71.67,71.79,59837.0,56.6271,56.714,56.6034,56.6982,59837.0
2017-11-22 10:45:00,71.8,71.88,71.65,71.76,67412.0,56.7061,56.7693,56.5876,56.6745,67412.0
2017-11-22 10:50:00,71.78,71.8,71.74,71.76,39509.0,56.6903,56.7061,56.6587,56.6745,39509.0
2017-11-22 10:55:00,71.76,71.87,71.74,71.86,50897.0,56.6745,56.7614,56.6587,56.7535,50897.0
2017-11-22 11:00:00,71.87,72.02,71.8,71.97,73337.0,56.7614,56.8798,56.7061,56.8403,73337.0
2017-11-22 11:05:00,71.97,72.07,71.88,72.03,145035.0,56.8403,56.9193,56.7693,56.8877,145035.0
2017-11-22 11:10:00,72.03,72.04,71.83,71.85,217177.0,56.8877,56.8956,56.7298,56.7456,217177.0
2017-11-22 11:15:00,71.84,71.91,71.71,71.78,434710.0,56.7377,56.793,56.635,56.6903,434710.0
2017-11-22 11:20:00,71.79,71.87,71.7,71.85,85338.0,56.6982,56.7614,56.6271,56.7456,85338.0
2017-11-22 11:25:00,71.84,71.87,71.72,71.72,49378.0,56.7377,56.7614,56.6429,56.6429,49378.0
2017-11-22 11:30:00,71.72,71.74,71.59,71.64,64199.0,56.6429,56.6587,56.5402,56.5797,64199.0
2017-11-22 11:35:00,71.64,71.78,71.62,71.63,32709.0,56.5797,56.6903,56.5639,56.5718,32709.0
2017-11-22 11:40:00,71.64,71.68,71.59,71.59,22725.0,56.5797,56.6113,56.5402,56.5402,22725.0
2017-11-22 11:45:00,71.59,71.66,71.57,71.62,33220.0,56.5402,56.5955,56.5244,56.5639,33220.0
2017-11-22 11:50:00,71.63,71.84,71.6,71.81,20960.0,56.5718,56.7377,56.5481,56.714,20960.0
2017-11-22 11:55:00,71.81,71.85,71.77,71.77,19623.0,56.714,56.7456,56.6824,56.6824,19623.0
2017-11-22 12:00:00,71.77,71.93,71.77,71.89,18154.0,56.6824,56.8087,56.6824,56.7772,18154.0
2017-11-22 12:05:00,71.9,71.9,71.82,71.86,29646.0,56.7851,56.7851,56.7219,56.7535,29646.0
2017-11-22 12:10:00,71.86,71.92,71.84,71.9,23523.0,56.7535,56.8009,56.7377,56.7851,23523.0
2017-11-22 12:15:00,71.9,72.04,71.89,72.04,32090.0,56.7851,56.8956,56.7772,56.8956,32090.0
2017-11-22 12:20:00,72.04,72.07,71.95,71.98,49868.0,56.8956,56.9193,56.8245,56.8482,49868.0
2017-11-22 12:25:00,71.98,72.01,71.94,71.95,41975.0,56.8482,56.8719,56.8166,56.8245,41975.0
2017-11-22 12:30:00,71.94,71.97,71.92,71.95,14194.0,56.8166,56.8403,56.8009,56.8245,14194.0
2017-11-22 12:35:00,71.96,71.97,71.77,71.8,45561.0,56.8324,56.8403,56.6824,56.7061,45561.0
2017-11-22 12:40:00,71.79,71.79,71.68,71.68,30259.0,56.6982,56.6982,56.6113,56.6113,30259.0
2017-11-22 12:45:00,71.69,71.76,71.67,71.73,24738.0,56.6192,56.6745,56.6034,56.6508,24738.0
2017-11-22 12:50:00,71.75,71.81,71.72,71.81,12523.0,56.6666,56.714,56.6429,56.714,12523.0
2017-11-22 12:55:00,71.81,71.81,71.75,71.77,11442.0,56.714,56.714,56.6666,56.6824,11442.0
2017-11-22 13:00:00,71.78,71.78,71.69,71.69,20508.0,56.6903,56.6903,56.6192,56.6192,20508.0
2017-11-22 13:05:00,71.71,71.76,71.65,71.67,13164.0,56.635,56.6745,56.5876,56.6034,13164.0
2017-11-22 13:10:00,71.67,71.71,71.66,71.69,15498.0,56.6034,56.635,56.5955,56.6192,15498.0
2017-11-22 13:15:00,71.68,71.69,71.65,71.67,17646.0,56.6113,56.6192,56.5876,56.6034,17646.0
2017-11-22 13:20:00,71.69,71.69,71.63,71.65,12719.0,56.6192,56.6192,56.5718,56.5876,12719.0
2017-11-22 13:25:00,71.66,71.7,71.65,71.66,14969.0,56.5955,56.6271,56.5876,56.5955,14969.0
2017-11-22 13:30:00,71.65,71.66,71.58,71.61,27253.0,56.5876,56.5955,56.5323,56.556,27253.0
2017-11-22 13:35:00,71.6,71.69,71.6,71.67,11859.0,56.5481,56.6192,56.5481,56.6034,11859.0
2017-11-22 13:40:00,71.67,71.71,71.64,71.7,13965.0,56.6034,56.635,56.5797,56.6271,13965.0
2017-11-22 13:45:00,71.7,71.75,71.66,71.73,22346.0,56.6271,56.6666,56.5955,56.6508,22346.0
2017-11-22 13:50:00,71.73,71.86,71.7,71.82,19142.0,56.6508,56.7535,56.6271,56.7219,19142.0
2017-11-22 13:55:00,71.81,71.91,71.8,71.85,23559.0,56.714,56.793,56.7061,56.7456,23559.0
2017-11-22 14:00:00,71.84,71.88,71.78,71.84,12808.0,56.7377,56.7693,56.6903,56.7377,12808.0
2017-11-22 14:05:00,71.83,71.89,71.8,71.8,22878.0,56.7298,56.7772,56.7061,56.7061,22878.0
2017-11-22 14:10:00,71.82,71.83,71.72,71.73,18201.0,56.7219,56.7298,56.6429,56.6508,18201.0
2017-11-22 14:15:00,71.76,71.8,71.72,71.76,17371.0,56.6745,56.7061,56.6429,56.6745,17371.0
2017-11-22 14:20:00,71.76,71.8,71.74,71.77,18792.0,56.6745,56.7061,56.6587,56.6824,18792.0
2017-11-22 14:25:00,71.77,71.77,71.67,71.7,16029.0,56.6824,56.6824,56.6034,56.6271,16029.0
2017-11-22 14:30:00,71.69,71.73,71.64,71.71,38213.0,56.6192,56.6508,56.5797,56.635,38213.0
2017-11-22 14:35:00,71.71,71.72,71.64,71.64,23688.0,56.635,56.6429,56.5797,56.5797,23688.0
2017-11-22 14:40:00,71.66,71.69,71.6,71.66,28466.0,56.5955,56.6192,56.5481,56.5955,28466.0
2017-11-22 14:45:00,71.68,71.71,71.65,71.69,23264.0,56.6113,56.635,56.5876,56.6192,23264.0
2017-11-22 14:50:00,71.68,71.71,71.62,71.71,23993.0,56.6113,56.635,56.5639,56.635,23993.0
2017-11-22 14:55:00,71.7,71.72,71.62,71.62,22799.0,56.6271,56.6429,56.5639,56.5639,22799.0
2017-11-22 15:00:00,71.63,71.66,71.59,71.61,21797.0,56.5718,56.5955,56.5402,56.556,21797.0
2017-11-22 15:05:00,71.61,71.66,71.59,71.63,41676.0,56.556,56.5955,56.5402,56.5718,41676.0
2017-11-22 15:10:00,71.63,71.65,71.62,71.65,16848.0,56.5718,56.5876,56.5639,56.5876,16848.0
2017-11-22 15:15:00,71.64,71.68,71.63,71.67,25321.0,56.5797,56.6113,56.5718,56.6034,25321.0
2017-11-22 15:20:00,71.67,71.68,71.64,71.65,25311.0,56.6034,56.6113,56.5797,56.5876,25311.0
2017-11-22 15:25:00,71.65,71.69,71.65,71.66,27569.0,56.5876,56.6192,56.5876,56.5955,27569.0
2017-11-22 15:30:00,71.66,71.67,71.58,71.67,42295.0,56.5955,56.6034,56.5323,56.6034,42295.0
2017-11-22 15:35:00,71.67,71.68,71.29,71.49,135317.0,56.6034,56.6113,56.3033,56.4612,135317.0
2017-11-22 15:40:00,71.46,71.56,71.45,71.5,88880.0,56.4376,56.5165,56.4297,56.4691,88880.0
2017-11-22 15:45:00,71.5,71.52,71.33,71.47,99254.0,56.4691,56.4849,56.3349,56.4455,99254.0
2017-11-22 15:50:00,71.47,71.47,71.37,71.38,64172.0,56.4455,56.4455,56.3665,56.3744,64172.0
2017-11-22 15:55:00,71.38,71.51,71.37,71.48,155222.0,56.3744,56.477,56.3665,56.4533,155222.0
2017-11-24 09:30:00,71.89,71.93,71.47,71.52,90572.0,56.7772,56.8087,56.4455,56.4849,90572.0
2017-11-24 09:35:00,71.52,71.56,71.09,71.22,45726.0,56.4849,56.5165,56.1453,56.248,45726.0
2017-11-24 09:40:00,71.29,71.45,71.04,71.13,20078.0,56.3033,56.4297,56.1058,56.1769,20078.0
2017-11-24 09:45:00,71.11,71.34,71.05,71.28,23046.0,56.1611,56.3428,56.1137,56.2954,23046.0
2017-11-24 09:50:00,71.24,71.5,71.24,71.45,57614.0,56.2638,56.4691,56.2638,56.4297,57614.0
2017-11-24 09:55:00,71.51,71.52,71.32,71.32,61672.0,56.477,56.4849,56.327,56.327,61672.0
2017-11-24 10:00:00,71.31,71.31,70.9,71.06,51134.0,56.3191,56.3191,55.9953,56.1216,51134.0
2017-11-24 10:05:00,71.05,71.14,71.03,71.12,42181.0,56.1137,56.1848,56.0979,56.169,42181.0
2017-11-24 10:10:00,71.12,71.28,71.08,71.16,56503.0,56.169,56.2954,56.1374,56.2006,56503.0
2017-11-24 10:15:00,71.18,71.2,71.1,71.2,31436.0,56.2164,56.2322,56.1532,56.2322,31436.0
2017-11-24 10:20:00,71.23,71.4,71.17,71.34,39666.0,56.2559,56.3902,56.2085,56.3428,39666.0
2017-11-24 10:25:00,71.32,71.37,71.24,71.28,20150.0,56.327,56.3665,56.2638,56.2954,20150.0
2017-11-24 10:30:00,71.27,71.32,71.19,71.32,11299.0,56.2875,56.327,56.2243,56.327,11299.0
2017-11-24 10:35:00,71.31,71.33,71.21,71.26,24380.0,56.3191,56.3349,56.2401,56.2796,24380.0
2017-11-24 10:40:00,71.27,71.32,71.21,71.21,23468.0,56.2875,56.327,56.2401,56.2401,23468.0
2017-11-24 10:45:00,71.21,71.24,70.92,70.95,29783.0,56.2401,56.2638,56.0111,56.0348,29783.0
2017-11-24 10:50:00,70.96,71.07,70.96,71.06,20777.0,56.0427,56.1295,56.0427,56.1216,20777.0
2017-11-24 10:55:00,71.06,71.15,70.96,71.01,33561.0,56.1216,56.1927,56.0427,56.0822,33561.0
2017-11-24 11:00:00,71.01,71.05,70.94,71.01,21324.0,56.0822,56.1137,56.0269,56.0822,21324.0
2017-11-24 11:05:00,71.02,71.11,71.01,71.11,20872.0,56.09,56.1611,56.0822,56.1611,20872.0
2017-11-24 11:10:00,71.12,71.2,71.12,71.12,26122.0,56.169,56.2322,56.169,56.169,26122.0
2017-11-24 11:15:00,71.12,71.15,71.09,71.1,24540.0,56.169,56.1927,56.1453,56.1532,24540.0
2017-11-24 11:20:00,71.11,71.11,70.99,71.0,44154.0,56.1611,56.1611,56.0664,56.0743,44154.0
2017-11-24 11:25:00,71.0,71.01,70.95,70.95,36878.0,56.0743,56.0822,56.0348,56.0348,36878.0
2017-11-24 11:30:00,70.96,71.01,70.93,71.01,30847.0,56.0427,56.0822,56.019,56.0822,30847.0
2017-11-24 11:35:00,71.0,71.01,70.95,71.01,49825.0,56.0743,56.0822,56.0348,56.0822,49825.0
2017-11-24 11:40:00,71.0,71.02,70.97,70.99,30628.0,56.0743,56.09,56.0506,56.0664,30628.0
2017-11-24 11:45:00,70.98,70.99,70.92,70.94,19257.0,56.0585,56.0664,56.0111,56.0269,19257.0
2017-11-24 11:50:00,70.95,70.96,70.9,70.94,34974.0,56.0348,56.0427,55.9953,56.0269,34974.0
2017-11-24 11:55:00,70.94,71.01,70.93,70.95,27996.0,56.0269,56.0822,56.019,56.0348,27996.0
2017-11-24 12:00:00,70.95,71.01,70.94,71.0,36110.0,56.0348,56.0822,56.0269,56.0743,36110.0
2017-11-24 12:05:00,71.0,71.02,70.93,70.94,31155.0,56.0743,56.09,56.019,56.0269,31155.0
2017-11-24 12:10:00,70.94,70.97,70.87,70.87,103314.0,56.0269,56.0506,55.9716,55.9716,103314.0
2017-11-24 12:15:00,70.88,70.96,70.84,70.94,26967.0,55.9795,56.0427,55.9479,56.0269,26967.0
2017-11-24 12:20:00,70.95,70.98,70.89,70.91,24924.0,56.0348,56.0585,55.9874,56.0032,24924.0
2017-11-24 12:25:00,70.91,70.93,70.88,70.9,23810.0,56.0032,56.019,55.9795,55.9953,23810.0
2017-11-24 12:30:00,70.89,70.91,70.84,70.9,34362.0,55.9874,56.0032,55.9479,55.9953,34362.0
2017-11-24 12:35:00,70.91,70.93,70.87,70.88,40012.0,56.0032,56.019,55.9716,55.9795,40012.0
2017-11-24 12:40:00,70.87,70.88,70.76,70.77,104752.0,55.9716,55.9795,55.8847,55.8926,104752.0
2017-11-24 12:45:00,70.76,70.77,70.63,70.63,50078.0,55.8847,55.8926,55.782,55.782,50078.0
2017-11-24 12:50:00,70.63,70.63,70.53,70.56,145260.0,55.782,55.782,55.7031,55.7268,145260.0
2017-11-24 12:55:00,70.55,70.56,70.5,70.52,157326.0,55.7189,55.7268,55.6794,55.6952,157326.0
2017-11-27 09:30:00,70.62,70.8,70.37,70.42,119561.0,55.7741,55.9163,55.5767,55.6162,119561.0
2017-11-27 09:35:00,70.42,70.67,70.39,70.42,54547.0,55.6162,55.8136,55.5925,55.6162,54547.0
2017-11-27 09:40:00,70.41,70.86,70.39,70.72,68132.0,55.6083,55.9637,55.5925,55.8531,68132.0
2017-11-27 09:45:00,70.76,70.94,70.68,70.86,65703.0,55.8847,56.0269,55.8215,55.9637,65703.0
2017-11-27 09:50:00,70.85,70.87,70.65,70.65,38649.0,55.9558,55.9716,55.7978,55.7978,38649.0
2017-11-27 09:55:00,70.67,70.92,70.65,70.84,47877.0,55.8136,56.0111,55.7978,55.9479,47877.0
2017-11-27 10:00:00,70.83,70.84,70.55,70.8,33488.0,55.94,55.9479,55.7189,55.9163,33488.0
2017-11-27 10:05:00,70.8,70.81,70.33,70.52,48889.0,55.9163,55.9242,55.5451,55.6952,48889.0
2017-11-27 10:10:00,70.52,70.67,70.4,70.51,42503.0,55.6952,55.8136,55.6004,55.6873,42503.0
2017-11-27 10:15:00,70.51,70.62,70.47,70.56,56425.0,55.6873,55.7741,55.6557,55.7268,56425.0
2017-11-27 10:20:00,70.57,70.61,70.46,70.54,56172.0,55.7346,55.7662,55.6478,55.711,56172.0
2017-11-27 10:25:00,70.54,70.68,70.46,70.5,67486.0,55.711,55.8215,55.6478,55.6794,67486.0
2017-11-27 10:30:00,70.49,70.55,70.45,70.52,40544.0,55.6715,55.7189,55.6399,55.6952,40544.0
2017-11-27 10:35:00,70.48,70.68,70.48,70.5,46566.0,55.6636,55.8215,55.6636,55.6794,46566.0
2017-11-27 10:40:00,70.5,70.54,70.4,70.5,72855.0,55.6794,55.711,55.6004,55.6794,72855.0
2017-11-27 10:45:00,70.5,70.62,70.46,70.6,33581.0,55.6794,55.7741,55.6478,55.7583,33581.0
2017-11-27 10:50:00,70.62,70.62,70.43,70.45,32261.0,55.7741,55.7741,55.6241,55.6399,32261.0
2017-11-27 10:55:00,70.45,70.67,70.45,70.63,37135.0,55.6399,55.8136,55.6399,55.782,37135.0
2017-11-27 11:00:00,70.63,70.74,70.57,70.61,36609.0,55.782,55.8689,55.7346,55.7662,36609.0
2017-11-27 11:05:00,70.59,70.67,70.51,70.57,32472.0,55.7504,55.8136,55.6873,55.7346,32472.0
2017-11-27 11:10:00,70.58,70.68,70.54,70.64,32096.0,55.7425,55.8215,55.711,55.7899,32096.0
2017-11-27 11:15:00,70.62,70.67,70.48,70.55,45184.0,55.7741,55.8136,55.6636,55.7189,45184.0
2017-11-27 11:20:00,70.56,70.64,70.5,70.52,48334.0,55.7268,55.7899,55.6794,55.6952,48334.0
2017-11-27 11:25:00,70.51,70.72,70.48,70.7,141672.0,55.6873,55.8531,55.6636,55.8373,141672.0
2017-11-27 11:30:00,70.7,70.89,70.7,70.73,72439.0,55.8373,55.9874,55.8373,55.861,72439.0
2017-11-27 11:35:00,70.74,70.79,70.59,70.61,107475.0,55.8689,55.9084,55.7504,55.7662,107475.0
2017-11-27 11:40:00,70.6,70.73,70.59,70.65,55312.0,55.7583,55.861,55.7504,55.7978,55312.0
2017-11-27 11:45:00,70.65,70.76,70.65,70.72,48850.0,55.7978,55.8847,55.7978,55.8531,48850.0
2017-11-27 11:50:00,70.73,70.77,70.63,70.68,37133.0,55.861,55.8926,55.782,55.8215,37133.0
2017-11-27 11:55:00,70.67,70.68,70.44,70.54,45306.0,55.8136,55.8215,55.632,55.711,45306.0
2017-11-27 12:00:00,70.53,70.56,70.44,70.44,49326.0,55.7031,55.7268,55.632,55.632,49326.0
2017-11-27 12:05:00,70.45,70.53,70.44,70.46,42216.0,55.6399,55.7031,55.632,55.6478,42216.0
2017-11-27 12:10:00,70.46,70.49,70.41,70.46,46935.0,55.6478,55.6715,55.6083,55.6478,46935.0
2017-11-27 12:15:00,70.47,70.48,70.37,70.41,42651.0,55.6557,55.6636,55.5767,55.6083,42651.0
2017-11-27 12:20:00,70.4,70.46,70.3,70.33,46226.0,55.6004,55.6478,55.5214,55.5451,46226.0
2017-11-27 12:25:00,70.33,70.38,70.28,70.38,35381.0,55.5451,55.5846,55.5056,55.5846,35381.0
2017-11-27 12:30:00,70.38,70.39,70.35,70.38,30323.0,55.5846,55.5925,55.5609,55.5846,30323.0
2017-11-27 12:35:00,70.38,70.44,70.32,70.32,38832.0,55.5846,55.632,55.5372,55.5372,38832.0
2017-11-27 12:40:00,70.32,70.41,70.27,70.4,48629.0,55.5372,55.6083,55.4977,55.6004,48629.0
2017-11-27 12:45:00,70.39,70.5,70.39,70.46,38315.0,55.5925,55.6794,55.5925,55.6478,38315.0
2017-11-27 12:50:00,70.48,70.56,70.44,70.56,30710.0,55.6636,55.7268,55.632,55.7268,30710.0
2017-11-27 12:55:00,70.53,70.55,70.47,70.5,20440.0,55.7031,55.7189,55.6557,55.6794,20440.0
2017-11-27 13:00:00,70.51,70.64,70.51,70.61,22700.0,55.6873,55.7899,55.6873,55.7662,22700.0
2017-11-27 13:05:00,70.61,70.62,70.57,70.59,23275.0,55.7662,55.7741,55.7346,55.7504,23275.0
2017-11-27 13:10:00,70.58,70.6,70.56,70.56,18259.0,55.7425,55.7583,55.7268,55.7268,18259.0
2017-11-27 13:15:00,70.56,70.58,70.52,70.53,31950.0,55.7268,55.7425,55.6952,55.7031,31950.0
2017-11-27 13:20:00,70.53,70.53,70.37,70.42,39130.0,55.7031,55.7031,55.5767,55.6162,39130.0
2017-11-27 13:25:00,70.42,70.51,70.42,70.48,27244.0,55.6162,55.6873,55.6162,55.6636,27244.0
2017-11-27 13:30:00,70.47,70.51,70.47,70.47,20933.0,55.6557,55.6873,55.6557,55.6557,20933.0
2017-11-27 13:35:00,70.48,70.5,70.42,70.43,24897.0,55.6636,55.6794,55.6162,55.6241,24897.0
2017-11-27 13:40:00,70.45,70.48,70.43,70.45,16432.0,55.6399,55.6636,55.6241,55.6399,16432.0
2017-11-27 13:45:00,70.45,70.5,70.44,70.5,27663.0,55.6399,55.6794,55.632,55.6794,27663.0
2017-11-27 13:50:00,70.49,70.5,70.45,70.45,25200.0,55.6715,55.6794,55.6399,55.6399,25200.0
2017-11-27 13:55:00,70.45,70.52,70.45,70.5,30318.0,55.6399,55.6952,55.6399,55.6794,30318.0
2017-11-27 14:00:00,70.5,70.52,70.47,70.51,41149.0,55.6794,55.6952,55.6557,55.6873,41149.0
2017-11-27 14:05:00,70.51,70.61,70.49,70.58,42078.0,55.6873,55.7662,55.6715,55.7425,42078.0
2017-11-27 14:10:00,70.57,70.58,70.46,70.46,39490.0,55.7346,55.7425,55.6478,55.6478,39490.0
2017-11-27 14:15:00,70.47,70.49,70.42,70.46,38491.0,55.6557,55.6715,55.6162,55.6478,38491.0
2017-11-27 14:20:00,70.47,70.47,70.36,70.38,40971.0,55.6557,55.6557,55.5688,55.5846,40971.0
2017-11-27 14:25:00,70.38,70.42,70.35,70.36,50530.0,55.5846,55.6162,55.5609,55.5688,50530.0
2017-11-27 14:30:00,70.36,70.44,70.35,70.4,38448.0,55.5688,55.632,55.5609,55.6004,38448.0
2017-11-27 14:35:00,70.4,70.44,70.37,70.43,45303.0,55.6004,55.632,55.5767,55.6241,45303.0
2017-11-27 14:40:00,70.42,70.44,70.38,70.41,169096.0,55.6162,55.632,55.5846,55.6083,169096.0
2017-11-27 14:45:00,70.41,70.48,70.41,70.47,53273.0,55.6083,55.6636,55.6083,55.6557,53273.0
2017-11-27 14:50:00,70.47,70.56,70.47,70.53,49238.0,55.6557,55.7268,55.6557,55.7031,49238.0
2017-11-27 14:55:00,70.53,70.54,70.38,70.4,94936.0,55.7031,55.711,55.5846,55.6004,94936.0
2017-11-27 15:00:00,70.4,70.41,70.38,70.38,43882.0,55.6004,55.6083,55.5846,55.5846,43882.0
2017-11-27 15:05:00,70.38,70.41,70.34,70.39,37571.0,55.5846,55.6083,55.553,55.5925,37571.0
2017-11-27 15:10:00,70.38,70.42,70.36,70.39,41673.0,55.5846,55.6162,55.5688,55.5925,41673.0
2017-11-27 15:15:00,70.4,70.4,70.26,70.3,63070.0,55.6004,55.6004,55.4898,55.5214,63070.0
2017-11-27 15:20:00,70.3,70.33,70.21,70.25,103499.0,55.5214,55.5451,55.4503,55.4819,103499.0
2017-11-27 15:25:00,70.25,70.34,70.23,70.3,60190.0,55.4819,55.553,55.4661,55.5214,60190.0
2017-11-27 15:30:00,70.29,70.39,70.24,70.34,105207.0,55.5135,55.5925,55.474,55.553,105207.0
2017-11-27 15:35:00,70.35,70.47,70.34,70.45,158825.0,55.5609,55.6557,55.553,55.6399,158825.0
2017-11-27 15:40:00,70.45,70.52,70.43,70.48,76201.0,55.6399,55.6952,55.6241,55.6636,76201.0
2017-11-27 15:45:00,70.49,70.49,70.41,70.43,98848.0,55.6715,55.6715,55.6083,55.6241,98848.0
2017-11-27 15:50:00,70.44,70.46,70.43,70.44,88701.0,55.632,55.6478,55.6241,55.632,88701.0
2017-11-27 15:55:00,70.44,70.53,70.4,70.4,265951.0,55.632,55.7031,55.6004,55.6004,265951.0
2017-11-28 09:30:00,70.64,70.8,70.26,70.38,135964.0,55.7899,55.9163,55.4898,55.5846,135964.0
2017-11-28 09:35:00,70.39,70.52,70.16,70.47,45530.0,55.5925,55.6952,55.4108,55.6557,45530.0
2017-11-28 09:40:00,70.45,70.53,70.16,70.18,48286.0,55.6399,55.7031,55.4108,55.4266,48286.0
2017-11-28 09:45:00,70.2,70.28,70.0,70.14,79066.0,55.4424,55.5056,55.2845,55.395,79066.0
2017-11-28 09:50:00,70.16,70.25,70.09,70.21,36250.0,55.4108,55.4819,55.3556,55.4503,36250.0
2017-11-28 09:55:00,70.22,70.61,70.21,70.55,50852.0,55.4582,55.7662,55.4503,55.7189,50852.0
2017-11-28 10:00:00,70.54,70.55,70.33,70.45,38602.0,55.711,55.7189,55.5451,55.6399,38602.0
2017-11-28 10:05:00,70.45,70.53,70.42,70.52,59247.0,55.6399,55.7031,55.6162,55.6952,59247.0
2017-11-28 10:10:00,70.52,70.64,70.5,70.6,57293.0,55.6952,55.7899,55.6794,55.7583,57293.0
2017-11-28 10:15:00,70.6,70.63,70.52,70.62,39899.0,55.7583,55.782,55.6952,55.7741,39899.0
2017-11-28 10:20:00,70.62,70.62,70.48,70.54,45458.0,55.7741,55.7741,55.6636,55.711,45458.0
2017-11-28 10:25:00,70.54,70.62,70.47,70.54,38339.0,55.711,55.7741,55.6557,55.711,38339.0
2017-11-28 10:30:00,70.55,70.61,70.53,70.55,51954.0,55.7189,55.7662,55.7031,55.7189,51954.0
2017-11-28 10:35:00,70.56,70.72,70.55,70.63,57253.0,55.7268,55.8531,55.7189,55.782,57253.0
2017-11-28 10:40:00,70.61,70.62,70.48,70.51,41870.0,55.7662,55.7741,55.6636,55.6873,41870.0
2017-11-28 10:45:00,70.52,70.63,70.52,70.57,29993.0,55.6952,55.782,55.6952,55.7346,29993.0
2017-11-28 10:50:00,70.56,70.63,70.55,70.63,23125.0,55.7268,55.782,55.7189,55.782,23125.0
2017-11-28 10:55:00,70.62,70.69,70.6,70.65,41640.0,55.7741,55.8294,55.7583,55.7978,41640.0
2017-11-28 11:00:00,70.65,70.66,70.6,70.64,44399.0,55.7978,55.8057,55.7583,55.7899,44399.0
2017-11-28 11:05:00,70.64,70.66,70.51,70.57,44431.0,55.7899,55.8057,55.6873,55.7346,44431.0
2017-11-28 11:10:00,70.57,70.57,70.46,70.47,30946.0,55.7346,55.7346,55.6478,55.6557,30946.0
2017-11-28 11:15:00,70.47,70.49,70.34,70.34,47867.0,55.6557,55.6715,55.553,55.553,47867.0
2017-11-28 11:20:00,70.36,70.39,70.26,70.26,48210.0,55.5688,55.5925,55.4898,55.4898,48210.0
2017-11-28 11:25:00,70.27,70.31,70.25,70.29,35447.0,55.4977,55.5293,55.4819,55.5135,35447.0
2017-11-28 11:30:00,70.29,70.42,70.28,70.42,51605.0,55.5135,55.6162,55.5056,55.6162,51605.0
2017-11-28 11:35:00,70.42,70.5,70.39,70.47,59358.0,55.6162,55.6794,55.5925,55.6557,59358.0
2017-11-28 11:40:00,70.49,70.52,70.46,70.49,62284.0,55.6715,55.6952,55.6478,55.6715,62284.0
2017-11-28 11:45:00,70.5,70.5,70.45,70.46,39861.0,55.6794,55.6794,55.6399,55.6478,39861.0
2017-11-28 11:50:00,70.47,70.5,70.41,70.49,45033.0,55.6557,55.6794,55.6083,55.6715,45033.0
2017-11-28 11:55:00,70.5,70.52,70.47,70.49,78535.0,55.6794,55.6952,55.6557,55.6715,78535.0
2017-11-28 12:00:00,70.5,70.52,70.48,70.49,60012.0,55.6794,55.6952,55.6636,55.6715,60012.0
2017-11-28 12:05:00,70.5,70.56,70.47,70.49,61344.0,55.6794,55.7268,55.6557,55.6715,61344.0
2017-11-28 12:10:00,70.5,70.53,70.43,70.47,69097.0,55.6794,55.7031,55.6241,55.6557,69097.0
2017-11-28 12:15:00,70.47,70.5,70.44,70.48,43878.0,55.6557,55.6794,55.632,55.6636,43878.0
2017-11-28 12:20:00,70.48,70.49,70.4,70.43,30466.0,55.6636,55.6715,55.6004,55.6241,30466.0
2017-11-28 12:25:00,70.44,70.45,70.35,70.41,47005.0,55.632,55.6399,55.5609,55.6083,47005.0
2017-11-28 12:30:00,70.41,70.48,70.41,70.44,26299.0,55.6083,55.6636,55.6083,55.632,26299.0
2017-11-28 12:35:00,70.45,70.52,70.44,70.5,32923.0,55.6399,55.6952,55.632,55.6794,32923.0
2017-11-28 12:40:00,70.5,70.51,70.43,70.49,40835.0,55.6794,55.6873,55.6241,55.6715,40835.0
2017-11-28 12:45:00,70.49,70.5,70.43,70.44,38528.0,55.6715,55.6794,55.6241,55.632,38528.0
2017-11-28 12:50:00,70.43,70.48,70.42,70.48,27626.0,55.6241,55.6636,55.6162,55.6636,27626.0
2017-11-28 12:55:00,70.48,70.51,70.47,70.48,75005.0,55.6636,55.6873,55.6557,55.6636,75005.0
2017-11-28 13:00:00,70.5,70.52,70.49,70.5,77317.0,55.6794,55.6952,55.6715,55.6794,77317.0
2017-11-28 13:05:00,70.5,70.54,70.47,70.5,58362.0,55.6794,55.711,55.6557,55.6794,58362.0
2017-11-28 13:10:00,70.5,70.51,70.4,70.43,40324.0,55.6794,55.6873,55.6004,55.6241,40324.0
2017-11-28 13:15:00,70.44,70.45,70.3,70.33,51286.0,55.632,55.6399,55.5214,55.5451,51286.0
2017-11-28 13:20:00,70.31,70.34,70.28,70.3,59619.0,55.5293,55.553,55.5056,55.5214,59619.0
2017-11-28 13:25:00,70.3,70.42,70.29,70.4,79206.0,55.5214,55.6162,55.5135,55.6004,79206.0
2017-11-28 13:30:00,70.4,70.48,70.37,70.45,47427.0,55.6004,55.6636,55.5767,55.6399,47427.0
2017-11-28 13:35:00,70.46,70.5,70.45,70.46,26283.0,55.6478,55.6794,55.6399,55.6478,26283.0
2017-11-28 13:40:00,70.46,70.58,70.46,70.57,34628.0,55.6478,55.7425,55.6478,55.7346,34628.0
2017-11-28 13:45:00,70.56,70.59,70.54,70.55,36527.0,55.7268,55.7504,55.711,55.7189,36527.0
2017-11-28 13:50:00,70.54,70.64,70.53,70.54,45639.0,55.711,55.7899,55.7031,55.711,45639.0
2017-11-28 13:55:00,70.55,70.63,70.49,70.62,56869.0,55.7189,55.782,55.6715,55.7741,56869.0
2017-11-28 14:00:00,70.6,70.77,70.6,70.75,66419.0,55.7583,55.8926,55.7583,55.8768,66419.0
2017-11-28 14:05:00,70.77,70.79,70.69,70.73,82755.0,55.8926,55.9084,55.8294,55.861,82755.0
2017-11-28 14:10:00,70.73,70.84,70.7,70.83,42970.0,55.861,55.9479,55.8373,55.94,42970.0
2017-11-28 14:15:00,70.83,70.94,70.82,70.89,38947.0,55.94,56.0269,55.9321,55.9874,38947.0
2017-11-28 14:20:00,70.89,70.99,70.88,70.98,40169.0,55.9874,56.0664,55.9795,56.0585,40169.0
2017-11-28 14:25:00,70.98,71.1,70.95,71.08,63077.0,56.0585,56.1532,56.0348,56.1374,63077.0
2017-11-28 14:30:00,71.08,71.19,71.05,71.16,36659.0,56.1374,56.2243,56.1137,56.2006,36659.0
2017-11-28 14:35:00,71.16,71.29,71.13,71.27,588215.0,56.2006,56.3033,56.1769,56.2875,588215.0
2017-11-28 14:40:00,71.28,71.57,71.26,71.49,79787.0,56.2954,56.5244,56.2796,56.4612,79787.0
2017-11-28 14:45:00,71.5,71.51,71.39,71.42,35718.0,56.4691,56.477,56.3823,56.406,35718.0
2017-11-28 14:50:00,71.44,72.03,71.43,72.01,232051.0,56.4218,56.8877,56.4139,56.8719,232051.0
2017-11-28 14:55:00,72.02,72.11,71.96,72.02,79116.0,56.8798,56.9509,56.8324,56.8798,79116.0
2017-11-28 15:00:00,72.02,72.09,71.99,71.99,130272.0,56.8798,56.9351,56.8561,56.8561,130272.0
2017-11-28 15:05:00,72.0,72.08,71.92,71.98,140583.0,56.864,56.9272,56.8009,56.8482,140583.0
2017-11-28 15:10:00,71.99,72.06,71.96,72.03,49899.0,56.8561,56.9114,56.8324,56.8877,49899.0
2017-11-28 15:15:00,72.01,72.12,71.97,72.0,110766.0,56.8719,56.9588,56.8403,56.864,110766.0
2017-11-28 15:20:00,72.03,72.11,71.97,72.09,95351.0,56.8877,56.9509,56.8403,56.9351,95351.0
2017-11-28 15:25:00,72.1,72.45,72.1,72.45,85614.0,56.943,57.2194,56.943,57.2194,85614.0
2017-11-28 15:30:00,72.46,72.54,72.35,72.38,151170.0,57.2273,57.2905,57.1405,57.1641,151170.0
2017-11-28 15:35:00,72.35,72.41,72.28,72.33,109929.0,57.1405,57.1878,57.0852,57.1247,109929.0
2017-11-28 15:40:00,72.34,72.52,72.31,72.5,123249.0,57.1326,57.2747,57.1089,57.2589,123249.0
2017-11-28 15:45:00,72.5,72.59,72.42,72.44,183565.0,57.2589,57.33,57.1957,57.2115,183565.0
2017-11-28 15:50:00,72.44,72.62,72.43,72.55,199391.0,57.2115,57.3537,57.2036,57.2984,199391.0
2017-11-28 15:55:00,72.54,72.71,72.47,72.69,437923.0,57.2905,57.4248,57.2352,57.409,437923.0
2017-11-29 09:30:00,72.76,73.49,72.75,73.13,282721.0,57.4643,58.0408,57.4564,57.7565,282721.0
2017-11-29 09:35:00,73.2,73.41,72.98,73.41,79355.0,57.8118,57.9776,57.638,57.9776,79355.0
2017-11-29 09:40:00,73.41,73.8,73.34,73.76,114334.0,57.9776,58.2856,57.9223,58.254,114334.0
2017-11-29 09:45:00,73.76,73.8,73.41,73.62,131627.0,58.254,58.2856,57.9776,58.1435,131627.0
2017-11-29 09:50:00,73.63,74.2,73.62,74.13,147129.0,58.1514,58.6015,58.1435,58.5463,147129.0
2017-11-29 09:55:00,74.15,74.16,73.73,73.81,133704.0,58.5621,58.57,58.2303,58.2935,133704.0
2017-11-29 10:00:00,73.8,74.15,73.78,73.97,81143.0,58.2856,58.5621,58.2698,58.4199,81143.0
2017-11-29 10:05:00,73.98,73.98,73.7,73.7,62644.0,58.4278,58.4278,58.2067,58.2067,62644.0
2017-11-29 10:10:00,73.71,73.85,73.58,73.64,105653.0,58.2146,58.3251,58.1119,58.1593,105653.0
2017-11-29 10:15:00,73.62,73.77,73.51,73.7,66878.0,58.1435,58.2619,58.0566,58.2067,66878.0
2017-11-29 10:20:00,73.68,73.79,73.53,73.77,78581.0,58.1909,58.2777,58.0724,58.2619,78581.0
2017-11-29 10:25:00,73.77,73.99,73.7,73.78,84395.0,58.2619,58.4357,58.2067,58.2698,84395.0
2017-11-29 10:30:00,73.81,73.83,73.66,73.8,147821.0,58.2935,58.3093,58.1751,58.2856,147821.0
2017-11-29 10:35:00,73.8,73.87,73.67,73.68,124720.0,58.2856,58.3409,58.183,58.1909,124720.0
2017-11-29 10:40:00,73.7,73.72,73.54,73.7,58156.0,58.2067,58.2225,58.0803,58.2067,58156.0
2017-11-29 10:45:00,73.7,73.83,73.65,73.83,37285.0,58.2067,58.3093,58.1672,58.3093,37285.0
2017-11-29 10:50:00,73.83,74.12,73.8,73.97,86900.0,58.3093,58.5384,58.2856,58.4199,86900.0
2017-11-29 10:55:00,73.98,74.3,73.89,74.23,175421.0,58.4278,58.6805,58.3567,58.6252,175421.0
2017-11-29 11:00:00,74.24,74.33,74.0,74.26,109109.0,58.6331,58.7042,58.4436,58.6489,109109.0
2017-11-29 11:05:00,74.23,74.3,74.04,74.06,40847.0,58.6252,58.6805,58.4752,58.491,40847.0
2017-11-29 11:10:00,74.05,74.2,73.93,73.94,31070.0,58.4831,58.6015,58.3883,58.3962,31070.0
2017-11-29 11:15:00,73.97,74.07,73.91,74.03,50726.0,58.4199,58.4989,58.3725,58.4673,50726.0
2017-11-29 11:20:00,74.03,74.35,73.99,74.31,206013.0,58.4673,58.72,58.4357,58.6884,206013.0
2017-11-29 11:25:00,74.34,74.48,74.26,74.47,41569.0,58.7121,58.8227,58.6489,58.8148,41569.0
2017-11-29 11:30:00,74.47,74.66,74.44,74.63,68045.0,58.8148,58.9648,58.7911,58.9411,68045.0
2017-11-29 11:35:00,74.64,74.64,74.45,74.56,78260.0,58.949,58.949,58.799,58.8859,78260.0
2017-11-29 11:40:00,74.56,74.68,74.55,74.64,76406.0,58.8859,58.9806,58.878,58.949,76406.0
2017-11-29 11:45:00,74.62,74.66,74.39,74.41,96476.0,58.9333,58.9648,58.7516,58.7674,96476.0
2017-11-29 11:50:00,74.43,74.48,74.23,74.46,80802.0,58.7832,58.8227,58.6252,58.8069,80802.0
2017-11-29 11:55:00,74.46,74.48,74.32,74.44,37147.0,58.8069,58.8227,58.6963,58.7911,37147.0
2017-11-29 12:00:00,74.45,74.55,74.35,74.42,47272.0,58.799,58.878,58.72,58.7753,47272.0
2017-11-29 12:05:00,74.4,74.54,74.3,74.4,50197.0,58.7595,58.8701,58.6805,58.7595,50197.0
2017-11-29 12:10:00,74.41,74.43,74.2,74.26,41916.0,58.7674,58.7832,58.6015,58.6489,41916.0
2017-11-29 12:15:00,74.21,74.44,74.0,74.35,61122.0,58.6094,58.7911,58.4436,58.72,61122.0
2017-11-29 12:20:00,74.33,74.37,74.23,74.25,37974.0,58.7042,58.7358,58.6252,58.641,37974.0
2017-11-29 12:25:00,74.25,74.31,74.18,74.2,36749.0,58.641,58.6884,58.5857,58.6015,36749.0
2017-11-29 12:30:00,74.21,74.23,74.16,74.18,43784.0,58.6094,58.6252,58.57,58.5857,43784.0
2017-11-29 12:35:00,74.18,74.32,74.16,74.17,103592.0,58.5857,58.6963,58.57,58.5779,103592.0
2017-11-29 12:40:00,74.19,74.22,74.16,74.22,29118.0,58.5936,58.6173,58.57,58.6173,29118.0
2017-11-29 12:45:00,74.23,74.25,74.18,74.2,46016.0,58.6252,58.641,58.5857,58.6015,46016.0
2017-11-29 12:50:00,74.22,74.45,74.22,74.44,38347.0,58.6173,58.799,58.6173,58.7911,38347.0
2017-11-29 12:55:00,74.43,74.43,74.29,74.33,44093.0,58.7832,58.7832,58.6726,58.7042,44093.0
2017-11-29 13:00:00,74.31,74.37,74.29,74.29,37157.0,58.6884,58.7358,58.6726,58.6726,37157.0
2017-11-29 13:05:00,74.29,74.3,74.18,74.28,53339.0,58.6726,58.6805,58.5857,58.6647,53339.0
2017-11-29 13:10:00,74.26,74.28,73.93,73.94,45054.0,58.6489,58.6647,58.3883,58.3962,45054.0
2017-11-29 13:15:00,73.92,74.05,73.91,73.99,36420.0,58.3804,58.4831,58.3725,58.4357,36420.0
2017-11-29 13:20:00,74.0,74.04,73.96,74.03,25312.0,58.4436,58.4752,58.412,58.4673,25312.0
2017-11-29 13:25:00,74.05,74.16,74.02,74.11,124091.0,58.4831,58.57,58.4594,58.5305,124091.0
2017-11-29 13:30:00,74.11,74.24,74.04,74.06,31106.0,58.5305,58.6331,58.4752,58.491,31106.0
2017-11-29 13:35:00,74.1,74.1,73.88,73.9,27394.0,58.5226,58.5226,58.3488,58.3646,27394.0
2017-11-29 13:40:00,73.92,73.93,73.6,73.93,60455.0,58.3804,58.3883,58.1277,58.3883,60455.0
2017-11-29 13:45:00,73.94,73.94,73.72,73.79,54197.0,58.3962,58.3962,58.2225,58.2777,54197.0
2017-11-29 13:50:00,73.83,73.91,73.73,73.89,36956.0,58.3093,58.3725,58.2303,58.3567,36956.0
2017-11-29 13:55:00,73.87,73.89,73.79,73.79,47523.0,58.3409,58.3567,58.2777,58.2777,47523.0
2017-11-29 14:00:00,73.79,73.88,73.73,73.74,33404.0,58.2777,58.3488,58.2303,58.2382,33404.0
2017-11-29 14:05:00,73.77,73.78,73.65,73.75,26553.0,58.2619,58.2698,58.1672,58.2461,26553.0
2017-11-29 14:10:00,73.76,73.88,73.74,73.87,74783.0,58.254,58.3488,58.2382,58.3409,74783.0
2017-11-29 14:15:00,73.89,73.9,73.73,73.74,45010.0,58.3567,58.3646,58.2303,58.2382,45010.0
2017-11-29 14:20:00,73.74,73.85,73.69,73.83,40538.0,58.2382,58.3251,58.1988,58.3093,40538.0
2017-11-29 14:25:00,73.85,74.02,73.83,74.02,40955.0,58.3251,58.4594,58.3093,58.4594,40955.0
2017-11-29 14:30:00,74.03,74.03,73.89,73.94,52261.0,58.4673,58.4673,58.3567,58.3962,52261.0
2017-11-29 14:35:00,73.94,74.04,73.94,74.01,50191.0,58.3962,58.4752,58.3962,58.4515,50191.0
2017-11-29 14:40:00,74.01,74.07,73.97,74.05,85039.0,58.4515,58.4989,58.4199,58.4831,85039.0
2017-11-29 14:45:00,74.04,74.09,73.95,73.98,59418.0,58.4752,58.5147,58.4041,58.4278,59418.0
2017-11-29 14:50:00,73.97,74.0,73.93,73.99,53597.0,58.4199,58.4436,58.3883,58.4357,53597.0
2017-11-29 14:55:00,73.99,74.01,73.94,73.97,80629.0,58.4357,58.4515,58.3962,58.4199,80629.0
2017-11-29 15:00:00,73.96,73.97,73.69,73.78,64797.0,58.412,58.4199,58.1988,58.2698,64797.0
2017-11-29 15:05:00,73.76,73.78,73.62,73.63,52553.0,58.254,58.2698,58.1435,58.1514,52553.0
2017-11-29 15:10:00,73.63,73.67,73.62,73.67,29348.0,58.1514,58.183,58.1435,58.183,29348.0
2017-11-29 15:15:00,73.68,73.73,73.59,73.66,33395.0,58.1909,58.2303,58.1198,58.1751,33395.0
2017-11-29 15:20:00,73.68,73.74,73.65,73.66,45961.0,58.1909,58.2382,58.1672,58.1751,45961.0
2017-11-29 15:25:00,73.67,73.7,73.64,73.65,36031.0,58.183,58.2067,58.1593,58.1672,36031.0
2017-11-29 15:30:00,73.65,73.66,73.56,73.56,74894.0,58.1672,58.1751,58.0961,58.0961,74894.0
2017-11-29 15:35:00,73.56,73.56,73.39,73.39,85437.0,58.0961,58.0961,57.9618,57.9618,85437.0
2017-11-29 15:40:00,73.4,73.41,73.3,73.36,98084.0,57.9697,57.9776,57.8907,57.9381,98084.0
2017-11-29 15:45:00,73.35,73.41,73.31,73.33,132035.0,57.9302,57.9776,57.8986,57.9144,132035.0
2017-11-29 15:50:00,73.34,73.42,73.31,73.42,143349.0,57.9223,57.9855,57.8986,57.9855,143349.0
2017-11-29 15:55:00,73.41,73.5,73.37,73.39,267111.0,57.9776,58.0487,57.946,57.9618,267111.0
2017-11-30 09:30:00,73.69,74.92,73.69,74.23,438829.0,58.1988,59.1702,58.1988,58.6252,438829.0
2017-11-30 09:35:00,74.26,74.73,74.25,74.64,68493.0,58.6489,59.0201,58.641,58.949,68493.0
2017-11-30 09:40:00,74.61,74.98,74.58,74.93,138344.0,58.9254,59.2176,58.9017,59.1781,138344.0
2017-11-30 09:45:00,74.89,75.31,74.71,74.95,187459.0,59.1465,59.4782,59.0043,59.1939,187459.0
2017-11-30 09:50:00,74.95,75.01,74.63,74.94,84596.0,59.1939,59.2413,58.9411,59.186,84596.0
2017-11-30 09:55:00,74.94,75.1,74.87,75.01,79916.0,59.186,59.3123,59.1307,59.2413,79916.0
2017-11-30 10:00:00,75.01,75.11,74.68,74.69,156465.0,59.2413,59.3202,58.9806,58.9885,156465.0
2017-11-30 10:05:00,74.71,74.79,74.54,74.79,82655.0,59.0043,59.0675,58.8701,59.0675,82655.0
2017-11-30 10:10:00,74.8,75.11,74.63,74.92,137486.0,59.0754,59.3202,58.9411,59.1702,137486.0
2017-11-30 10:15:00,74.92,75.03,74.75,74.83,179792.0,59.1702,59.2571,59.0359,59.0991,179792.0
2017-11-30 10:20:00,74.82,74.83,74.63,74.71,108684.0,59.0912,59.0991,58.9411,59.0043,108684.0
2017-11-30 10:25:00,74.72,74.73,74.52,74.57,83391.0,59.0122,59.0201,58.8543,58.8938,83391.0
2017-11-30 10:30:00,74.56,74.69,74.29,74.29,168863.0,58.8859,58.9885,58.6726,58.6726,168863.0
2017-11-30 10:35:00,74.29,74.3,73.55,73.59,82963.0,58.6726,58.6805,58.0882,58.1198,82963.0
2017-11-30 10:40:00,73.6,76.5,73.58,76.39,909952.0,58.1277,60.418,58.1119,60.3312,909952.0
2017-11-30 10:45:00,76.29,77.69,75.73,76.36,1267188.0,60.2522,61.3579,59.8099,60.3075,1267188.0
2017-11-30 10:50:00,76.42,76.45,74.88,75.27,598385.0,60.3549,60.3785,59.1386,59.4466,598385.0
2017-11-30 10:55:00,75.27,75.85,75.1,75.64,421957.0,59.4466,59.9047,59.3123,59.7388,421957.0
2017-11-30 11:00:00,75.63,75.68,75.29,75.39,289167.0,59.7309,59.7704,59.4624,59.5414,289167.0
2017-11-30 11:05:00,75.36,75.39,74.44,75.14,361379.0,59.5177,59.5414,58.7911,59.3439,361379.0
2017-11-30 11:10:00,75.14,75.55,75.14,75.4,352282.0,59.3439,59.6677,59.3439,59.5493,352282.0
2017-11-30 11:15:00,75.4,75.42,75.14,75.18,139961.0,59.5493,59.5651,59.3439,59.3755,139961.0
2017-11-30 11:20:00,75.17,75.25,75.02,75.17,179107.0,59.3676,59.4308,59.2492,59.3676,179107.0
2017-11-30 11:25:00,75.16,75.35,75.16,75.27,127810.0,59.3597,59.5098,59.3597,59.4466,127810.0
2017-11-30 11:30:00,75.28,75.55,75.28,75.41,264254.0,59.4545,59.6677,59.4545,59.5572,264254.0
2017-11-30 11:35:00,75.41,75.41,74.68,74.74,207764.0,59.5572,59.5572,58.9806,59.028,207764.0
2017-11-30 11:40:00,74.76,75.0,74.75,74.98,211411.0,59.0438,59.2334,59.0359,59.2176,211411.0
2017-11-30 11:45:00,74.98,75.5,74.96,75.37,216125.0,59.2176,59.6283,59.2018,59.5256,216125.0
2017-11-30 11:50:00,75.38,75.67,75.35,75.64,300184.0,59.5335,59.7625,59.5098,59.7388,300184.0
2017-11-30 11:55:00,75.64,75.67,75.27,75.29,261616.0,59.7388,59.7625,59.4466,59.4624,261616.0
2017-11-30 12:00:00,75.28,75.5,75.25,75.46,124695.0,59.4545,59.6283,59.4308,59.5967,124695.0
2017-11-30 12:05:00,75.47,75.49,75.42,75.48,661682.0,59.6046,59.6204,59.5651,59.6125,661682.0
2017-11-30 12:10:00,75.48,75.58,75.4,75.58,197410.0,59.6125,59.6914,59.5493,59.6914,197410.0
2017-11-30 12:15:00,75.58,75.69,75.38,75.55,97558.0,59.6914,59.7783,59.5335,59.6677,97558.0
2017-11-30 12:20:00,75.55,75.67,75.41,75.45,52719.0,59.6677,59.7625,59.5572,59.5888,52719.0
2017-11-30 12:25:00,75.45,75.59,75.33,75.59,89951.0,59.5888,59.6993,59.494,59.6993,89951.0
2017-11-30 12:30:00,75.59,76.5,75.5,75.82,217976.0,59.6993,60.418,59.6283,59.881,217976.0
2017-11-30 12:35:00,75.83,76.04,75.58,75.74,114753.0,59.8889,60.0547,59.6914,59.8178,114753.0
2017-11-30 12:40:00,75.74,75.8,75.66,75.67,127999.0,59.8178,59.8652,59.7546,59.7625,127999.0
2017-11-30 12:45:00,75.67,75.72,75.47,75.65,131049.0,59.7625,59.802,59.6046,59.7467,131049.0
2017-11-30 12:50:00,75.65,75.66,75.48,75.65,156723.0,59.7467,59.7546,59.6125,59.7467,156723.0
2017-11-30 12:55:00,75.65,75.65,75.41,75.6,130176.0,59.7467,59.7467,59.5572,59.7072,130176.0
2017-11-30 13:00:00,75.58,75.65,75.53,75.62,107910.0,59.6914,59.7467,59.6519,59.723,107910.0
2017-11-30 13:05:00,75.63,75.76,75.6,75.71,196297.0,59.7309,59.8336,59.7072,59.7941,196297.0
2017-11-30 13:10:00,75.72,75.93,75.7,75.93,119921.0,59.802,59.9679,59.7862,59.9679,119921.0
2017-11-30 13:15:00,75.93,76.04,75.86,75.97,123252.0,59.9679,60.0547,59.9126,59.9995,123252.0
2017-11-30 13:20:00,75.96,76.28,75.82,75.95,224184.0,59.9916,60.2443,59.881,59.9837,224184.0
2017-11-30 13:25:00,75.94,76.34,75.94,76.31,153171.0,59.9758,60.2917,59.9758,60.268,153171.0
2017-11-30 13:30:00,76.31,76.36,75.7,75.93,145310.0,60.268,60.3075,59.7862,59.9679,145310.0
2017-11-30 13:35:00,75.94,76.11,75.91,76.1,87943.0,59.9758,60.11,59.9521,60.1021,87943.0
2017-11-30 13:40:00,76.11,76.22,76.05,76.17,110424.0,60.11,60.1969,60.0626,60.1574,110424.0
2017-11-30 13:45:00,76.16,76.23,75.98,76.06,147563.0,60.1495,60.2048,60.0073,60.0705,147563.0
2017-11-30 13:50:00,76.06,76.23,76.05,76.23,126368.0,60.0705,60.2048,60.0626,60.2048,126368.0
2017-11-30 13:55:00,76.23,76.28,76.11,76.2,84341.0,60.2048,60.2443,60.11,60.1811,84341.0
2017-11-30 14:00:00,76.19,76.27,76.15,76.22,85233.0,60.1732,60.2364,60.1416,60.1969,85233.0
2017-11-30 14:05:00,76.21,76.25,76.18,76.22,68721.0,60.189,60.2206,60.1653,60.1969,68721.0
2017-11-30 14:10:00,76.2,76.4,76.17,76.21,123642.0,60.1811,60.3391,60.1574,60.189,123642.0
2017-11-30 14:15:00,76.22,76.45,76.21,76.4,169849.0,60.1969,60.3785,60.189,60.3391,169849.0
2017-11-30 14:20:00,76.42,76.79,76.39,76.77,144383.0,60.3549,60.6471,60.3312,60.6313,144383.0
2017-11-30 14:25:00,76.77,76.79,76.63,76.75,122908.0,60.6313,60.6471,60.5207,60.6155,122908.0
2017-11-30 14:30:00,76.75,76.94,76.75,76.93,205040.0,60.6155,60.7655,60.6155,60.7576,205040.0
2017-11-30 14:35:00,76.93,77.02,76.85,77.02,222509.0,60.7576,60.8287,60.6945,60.8287,222509.0
2017-11-30 14:40:00,77.02,77.46,76.88,76.89,231256.0,60.8287,61.1762,60.7182,60.726,231256.0
2017-11-30 14:45:00,76.89,77.42,76.87,77.4,294962.0,60.726,61.1446,60.7103,61.1288,294962.0
2017-11-30 14:50:00,77.42,77.79,77.11,77.2,357833.0,61.1446,61.4368,60.8998,60.9709,357833.0
2017-11-30 14:55:00,77.17,77.17,76.98,77.06,117173.0,60.9472,60.9472,60.7971,60.8603,117173.0
2017-11-30 15:00:00,77.06,77.07,76.68,76.68,142344.0,60.8603,60.8682,60.5602,60.5602,142344.0
2017-11-30 15:05:00,76.67,76.97,76.65,76.67,155355.0,60.5523,60.7892,60.5365,60.5523,155355.0
2017-11-30 15:10:00,76.67,76.84,76.55,76.84,133284.0,60.5523,60.6866,60.4575,60.6866,133284.0
2017-11-30 15:15:00,76.85,77.1,76.82,77.1,145495.0,60.6945,60.8919,60.6708,60.8919,145495.0
2017-11-30 15:20:00,77.09,77.34,77.06,77.31,178168.0,60.884,61.0814,60.8603,61.0578,178168.0
2017-11-30 15:25:00,77.3,77.34,76.84,76.96,227339.0,61.0499,61.0814,60.6866,60.7813,227339.0
2017-11-30 15:30:00,76.98,76.98,76.62,76.63,158679.0,60.7971,60.7971,60.5128,60.5207,158679.0
2017-11-30 15:35:00,76.63,76.7,76.25,76.25,272518.0,60.5207,60.576,60.2206,60.2206,272518.0
2017-11-30 15:40:00,76.24,76.57,76.22,76.49,287044.0,60.2127,60.4733,60.1969,60.4101,287044.0
2017-11-30 15:45:00,76.49,76.81,76.48,76.78,302042.0,60.4101,60.6629,60.4022,60.6392,302042.0
2017-11-30 15:50:00,76.78,76.92,76.68,76.83,495450.0,60.6392,60.7497,60.5602,60.6787,495450.0
2017-11-30 15:55:00,76.83,76.83,76.49,76.59,708908.0,60.6787,60.6787,60.4101,60.4891,708908.0
2017-12-01 09:30:00,75.62,76.51,75.51,75.7,383632.0,59.723,60.4259,59.6362,59.7862,383632.0
2017-12-01 09:35:00,75.68,75.93,75.53,75.89,188173.0,59.7704,59.9679,59.6519,59.9363,188173.0
2017-12-01 09:40:00,75.9,75.97,75.5,75.64,126202.0,59.9442,59.9995,59.6283,59.7388,126202.0
2017-12-01 09:45:00,75.63,75.74,75.22,75.5,229657.0,59.7309,59.8178,59.4071,59.6283,229657.0
2017-12-01 09:50:00,75.49,75.51,75.22,75.25,124182.0,59.6204,59.6362,59.4071,59.4308,124182.0
2017-12-01 09:55:00,75.27,75.51,75.19,75.28,247633.0,59.4466,59.6362,59.3834,59.4545,247633.0
2017-12-01 10:00:00,75.28,75.29,75.12,75.21,108518.0,59.4545,59.4624,59.3281,59.3992,108518.0
2017-12-01 10:05:00,75.2,75.27,75.15,75.18,174418.0,59.3913,59.4466,59.3518,59.3755,174418.0
2017-12-01 10:10:00,75.18,75.35,75.15,75.19,83928.0,59.3755,59.5098,59.3518,59.3834,83928.0
2017-12-01 10:15:00,75.17,75.18,74.95,75.02,138462.0,59.3676,59.3755,59.1939,59.2492,138462.0
2017-12-01 10:20:00,75.0,75.08,74.66,74.74,151181.0,59.2334,59.2965,58.9648,59.028,151181.0
2017-12-01 10:25:00,74.75,74.81,74.28,74.53,216582.0,59.0359,59.0833,58.6647,58.8622,216582.0
2017-12-01 10:30:00,74.52,74.93,74.45,74.85,158511.0,58.8543,59.1781,58.799,59.1149,158511.0
2017-12-01 10:35:00,74.87,74.88,74.58,74.87,174326.0,59.1307,59.1386,58.9017,59.1307,174326.0
2017-12-01 10:40:00,74.87,75.22,74.87,75.1,148295.0,59.1307,59.4071,59.1307,59.3123,148295.0
2017-12-01 10:45:00,75.1,75.1,74.87,74.9,104366.0,59.3123,59.3123,59.1307,59.1544,104366.0
2017-12-01 10:50:00,74.9,75.01,74.8,74.84,77118.0,59.1544,59.2413,59.0754,59.107,77118.0
2017-12-01 10:55:00,74.84,75.13,74.84,75.08,79982.0,59.107,59.336,59.107,59.2965,79982.0
2017-12-01 11:00:00,75.09,75.12,74.87,75.12,109564.0,59.3044,59.3281,59.1307,59.3281,109564.0
2017-12-01 11:05:00,75.12,75.15,74.76,74.96,82373.0,59.3281,59.3518,59.0438,59.2018,82373.0
2017-12-01 11:10:00,74.96,75.01,74.26,74.6,152064.0,59.2018,59.2413,58.6489,58.9175,152064.0
2017-12-01 11:15:00,74.59,74.86,74.5,74.75,135226.0,58.9096,59.1228,58.8385,59.0359,135226.0
2017-12-01 11:20:00,74.77,74.85,74.22,74.27,117385.0,59.0517,59.1149,58.6173,58.6568,117385.0
2017-12-01 11:25:00,74.3,74.41,73.94,73.95,120627.0,58.6805,58.7674,58.3962,58.4041,120627.0
2017-12-01 11:30:00,74.01,74.25,73.63,74.1,182718.0,58.4515,58.641,58.1514,58.5226,182718.0
2017-12-01 11:35:00,74.1,74.39,73.99,74.2,142446.0,58.5226,58.7516,58.4357,58.6015,142446.0
2017-12-01 11:40:00,74.22,74.42,74.1,74.35,92576.0,58.6173,58.7753,58.5226,58.72,92576.0
2017-12-01 11:45:00,74.35,74.38,74.17,74.25,76453.0,58.72,58.7437,58.5779,58.641,76453.0
2017-12-01 11:50:00,74.26,74.52,74.2,74.4,144475.0,58.6489,58.8543,58.6015,58.7595,144475.0
2017-12-01 11:55:00,74.39,74.64,74.16,74.46,149387.0,58.7516,58.949,58.57,58.8069,149387.0
2017-12-01 12:00:00,74.47,74.68,74.38,74.61,124824.0,58.8148,58.9806,58.7437,58.9254,124824.0
2017-12-01 12:05:00,74.61,74.66,74.47,74.66,113780.0,58.9254,58.9648,58.8148,58.9648,113780.0
2017-12-01 12:10:00,74.67,74.8,74.5,74.72,73454.0,58.9727,59.0754,58.8385,59.0122,73454.0
2017-12-01 12:15:00,74.72,74.89,74.71,74.84,108895.0,59.0122,59.1465,59.0043,59.107,108895.0
2017-12-01 12:20:00,74.86,74.86,74.74,74.79,66393.0,59.1228,59.1228,59.028,59.0675,66393.0
2017-12-01 12:25:00,74.79,74.88,74.76,74.88,41460.0,59.0675,59.1386,59.0438,59.1386,41460.0
2017-12-01 12:30:00,74.88,74.88,74.7,74.7,35725.0,59.1386,59.1386,58.9964,58.9964,35725.0
2017-12-01 12:35:00,74.69,74.73,74.67,74.71,41182.0,58.9885,59.0201,58.9727,59.0043,41182.0
2017-12-01 12:40:00,74.72,74.88,74.68,74.84,34300.0,59.0122,59.1386,58.9806,59.107,34300.0
2017-12-01 12:45:00,74.84,74.9,74.78,74.85,51952.0,59.107,59.1544,59.0596,59.1149,51952.0
2017-12-01 12:50:00,74.86,74.9,74.68,74.7,45004.0,59.1228,59.1544,58.9806,58.9964,45004.0
2017-12-01 12:55:00,74.7,74.75,74.63,74.73,52301.0,58.9964,59.0359,58.9411,59.0201,52301.0
2017-12-01 13:00:00,74.72,74.88,74.71,74.88,34827.0,59.0122,59.1386,59.0043,59.1386,34827.0
2017-12-01 13:05:00,74.87,74.99,74.87,74.94,49014.0,59.1307,59.2255,59.1307,59.186,49014.0
2017-12-01 13:10:00,74.93,74.96,74.85,74.9,34046.0,59.1781,59.2018,59.1149,59.1544,34046.0
2017-12-01 13:15:00,74.9,75.12,74.89,75.05,61672.0,59.1544,59.3281,59.1465,59.2729,61672.0
2017-12-01 13:20:00,75.03,75.05,74.95,74.95,31343.0,59.2571,59.2729,59.1939,59.1939,31343.0
2017-12-01 13:25:00,74.96,75.05,74.96,75.0,124787.0,59.2018,59.2729,59.2018,59.2334,124787.0
2017-12-01 13:30:00,75.0,75.13,74.97,75.1,55213.0,59.2334,59.336,59.2097,59.3123,55213.0
2017-12-01 13:35:00,75.13,75.15,75.05,75.05,35811.0,59.336,59.3518,59.2729,59.2729,35811.0
2017-12-01 13:40:00,75.05,75.12,75.02,75.09,66138.0,59.2729,59.3281,59.2492,59.3044,66138.0
2017-12-01 13:45:00,75.1,75.1,74.95,74.97,59018.0,59.3123,59.3123,59.1939,59.2097,59018.0
2017-12-01 13:50:00,74.96,75.03,74.96,75.0,25771.0,59.2018,59.2571,59.2018,59.2334,25771.0
2017-12-01 13:55:00,74.99,75.04,74.76,74.81,105626.0,59.2255,59.265,59.0438,59.0833,105626.0
2017-12-01 14:00:00,74.82,75.05,74.81,74.98,36549.0,59.0912,59.2729,59.0833,59.2176,36549.0
2017-12-01 14:05:00,75.0,75.0,74.86,74.9,50342.0,59.2334,59.2334,59.1228,59.1544,50342.0
2017-12-01 14:10:00,74.93,74.99,74.88,74.88,50355.0,59.1781,59.2255,59.1386,59.1386,50355.0
2017-12-01 14:15:00,74.86,74.89,74.84,74.86,26538.0,59.1228,59.1465,59.107,59.1228,26538.0
2017-12-01 14:20:00,74.86,74.99,74.85,74.88,49449.0,59.1228,59.2255,59.1149,59.1386,49449.0
2017-12-01 14:25:00,74.87,74.94,74.77,74.79,48961.0,59.1307,59.186,59.0517,59.0675,48961.0
2017-12-01 14:30:00,74.8,74.8,74.69,74.75,36675.0,59.0754,59.0754,58.9885,59.0359,36675.0
2017-12-01 14:35:00,74.75,74.8,74.7,74.8,45389.0,59.0359,59.0754,58.9964,59.0754,45389.0
2017-12-01 14:40:00,74.79,74.89,74.78,74.88,107463.0,59.0675,59.1465,59.0596,59.1386,107463.0
2017-12-01 14:45:00,74.88,75.0,74.82,74.91,133139.0,59.1386,59.2334,59.0912,59.1623,133139.0
2017-12-01 14:50:00,74.9,74.93,74.78,74.9,112125.0,59.1544,59.1781,59.0596,59.1544,112125.0
2017-12-01 14:55:00,74.9,74.98,74.85,74.98,63038.0,59.1544,59.2176,59.1149,59.2176,63038.0
2017-12-01 15:00:00,74.99,75.1,74.98,75.09,151495.0,59.2255,59.3123,59.2176,59.3044,151495.0
2017-12-01 15:05:00,75.09,75.23,74.96,75.21,128770.0,59.3044,59.415,59.2018,59.3992,128770.0
2017-12-01 15:10:00,75.23,75.23,75.07,75.1,89950.0,59.415,59.415,59.2887,59.3123,89950.0
2017-12-01 15:15:00,75.09,75.1,74.99,75.04,94776.0,59.3044,59.3123,59.2255,59.265,94776.0
2017-12-01 15:20:00,75.05,75.22,75.05,75.19,58394.0,59.2729,59.4071,59.2729,59.3834,58394.0
2017-12-01 15:25:00,75.19,75.22,75.16,75.2,61164.0,59.3834,59.4071,59.3597,59.3913,61164.0
2017-12-01 15:30:00,75.19,75.2,74.97,74.98,158475.0,59.3834,59.3913,59.2097,59.2176,158475.0
2017-12-01 15:35:00,74.98,75.07,74.98,75.06,133832.0,59.2176,59.2887,59.2176,59.2808,133832.0
2017-12-01 15:40:00,75.06,75.35,75.06,75.32,175421.0,59.2808,59.5098,59.2808,59.4861,175421.0
2017-12-01 15:45:00,75.32,75.36,75.24,75.27,157688.0,59.4861,59.5177,59.4229,59.4466,157688.0
2017-12-01 15:50:00,75.27,75.32,75.23,75.25,171812.0,59.4466,59.4861,59.415,59.4308,171812.0
2017-12-01 15:55:00,75.25,75.28,75.09,75.1,682345.0,59.4308,59.4545,59.3044,59.3123,682345.0
2017-12-04 09:30:00,72.95,73.28,71.8,72.48,1400382.0,57.6143,57.8749,56.7061,57.2431,1400382.0
2017-12-04 09:35:00,72.5,72.5,71.91,72.17,890675.0,57.2589,57.2589,56.793,56.9983,890675.0
2017-12-04 09:40:00,72.17,73.05,72.02,72.75,1250807.0,56.9983,57.6933,56.8798,57.4564,1250807.0
2017-12-04 09:45:00,72.75,72.96,72.34,72.48,940872.0,57.4564,57.6222,57.1326,57.2431,940872.0
2017-12-04 09:50:00,72.48,72.52,71.85,71.91,718646.0,57.2431,57.2747,56.7456,56.793,718646.0
2017-12-04 09:55:00,71.91,72.17,71.85,72.08,654276.0,56.793,56.9983,56.7456,56.9272,654276.0
2017-12-04 10:00:00,72.08,73.12,72.08,72.73,901323.0,56.9272,57.7486,56.9272,57.4406,901323.0
2017-12-04 10:05:00,72.73,73.03,72.6,72.97,941242.0,57.4406,57.6775,57.3379,57.6301,941242.0
2017-12-04 10:10:00,72.97,73.01,72.35,72.67,595014.0,57.6301,57.6617,57.1405,57.3932,595014.0
2017-12-04 10:15:00,72.68,73.01,72.4,72.62,452794.0,57.4011,57.6617,57.1799,57.3537,452794.0
2017-12-04 10:20:00,72.59,72.79,72.4,72.43,498562.0,57.33,57.488,57.1799,57.2036,498562.0
2017-12-04 10:25:00,72.46,72.77,72.43,72.57,377092.0,57.2273,57.4722,57.2036,57.3142,377092.0
2017-12-04 10:30:00,72.55,72.78,72.4,72.4,575154.0,57.2984,57.4801,57.1799,57.1799,575154.0
2017-12-04 10:35:00,72.4,72.58,72.26,72.49,375052.0,57.1799,57.3221,57.0694,57.251,375052.0
2017-12-04 10:40:00,72.5,72.6,72.39,72.53,289026.0,57.2589,57.3379,57.172,57.2826,289026.0
2017-12-04 10:45:00,72.51,72.79,72.48,72.6,570601.0,57.2668,57.488,57.2431,57.3379,570601.0
2017-12-04 10:50:00,72.6,72.71,72.46,72.53,418067.0,57.3379,57.4248,57.2273,57.2826,418067.0
2017-12-04 10:55:00,72.52,72.63,72.2,72.23,369307.0,57.2747,57.3616,57.022,57.0457,369307.0
2017-12-04 11:00:00,72.24,72.32,72.15,72.19,392458.0,57.0536,57.1168,56.9825,57.0141,392458.0
2017-12-04 11:05:00,72.19,72.27,71.83,71.88,389028.0,57.0141,57.0773,56.7298,56.7693,389028.0
2017-12-04 11:10:00,71.86,72.07,71.81,72.0,432925.0,56.7535,56.9193,56.714,56.864,432925.0
2017-12-04 11:15:00,72.0,72.08,71.36,71.38,498178.0,56.864,56.9272,56.3586,56.3744,498178.0
2017-12-04 11:20:00,71.4,71.4,71.0,71.11,381986.0,56.3902,56.3902,56.0743,56.1611,381986.0
2017-12-04 11:25:00,71.12,71.47,71.01,71.05,400655.0,56.169,56.4455,56.0822,56.1137,400655.0
2017-12-04 11:30:00,71.06,71.39,71.02,71.19,355182.0,56.1216,56.3823,56.09,56.2243,355182.0
2017-12-04 11:35:00,71.19,71.28,71.03,71.05,368575.0,56.2243,56.2954,56.0979,56.1137,368575.0
2017-12-04 11:40:00,71.05,71.09,70.7,70.72,483948.0,56.1137,56.1453,55.8373,55.8531,483948.0
2017-12-04 11:45:00,70.72,70.83,70.23,70.37,489209.0,55.8531,55.94,55.4661,55.5767,489209.0
2017-12-04 11:50:00,70.39,70.52,70.19,70.51,377386.0,55.5925,55.6952,55.4345,55.6873,377386.0
2017-12-04 11:55:00,70.51,70.97,70.49,70.94,475135.0,55.6873,56.0506,55.6715,56.0269,475135.0
2017-12-04 12:00:00,70.95,71.19,70.82,71.0,328876.0,56.0348,56.2243,55.9321,56.0743,328876.0
2017-12-04 12:05:00,71.0,71.13,70.85,71.1,193086.0,56.0743,56.1769,55.9558,56.1532,193086.0
2017-12-04 12:10:00,71.1,71.23,70.9,71.21,270423.0,56.1532,56.2559,55.9953,56.2401,270423.0
2017-12-04 12:15:00,71.21,71.24,71.05,71.11,189686.0,56.2401,56.2638,56.1137,56.1611,189686.0
2017-12-04 12:20:00,71.11,71.23,71.05,71.16,297758.0,56.1611,56.2559,56.1137,56.2006,297758.0
2017-12-04 12:25:00,71.14,71.22,71.07,71.22,185545.0,56.1848,56.248,56.1295,56.248,185545.0
2017-12-04 12:30:00,71.22,71.38,71.18,71.35,290921.0,56.248,56.3744,56.2164,56.3507,290921.0
2017-12-04 12:35:00,71.35,71.4,71.24,71.28,216524.0,56.3507,56.3902,56.2638,56.2954,216524.0
2017-12-04 12:40:00,71.28,71.48,71.24,71.43,210469.0,56.2954,56.4533,56.2638,56.4139,210469.0
2017-12-04 12:45:00,71.43,71.56,71.38,71.4,273611.0,56.4139,56.5165,56.3744,56.3902,273611.0
2017-12-04 12:50:00,71.4,71.57,71.37,71.53,264597.0,56.3902,56.5244,56.3665,56.4928,264597.0
2017-12-04 12:55:00,71.53,71.73,71.49,71.49,263270.0,56.4928,56.6508,56.4612,56.4612,263270.0
2017-12-04 13:00:00,71.48,71.52,70.95,71.02,280401.0,56.4533,56.4849,56.0348,56.09,280401.0
2017-12-04 13:05:00,71.0,71.4,70.99,71.17,135324.0,56.0743,56.3902,56.0664,56.2085,135324.0
2017-12-04 13:10:00,71.17,71.55,71.12,71.49,165571.0,56.2085,56.5086,56.169,56.4612,165571.0
2017-12-04 13:15:00,71.5,71.69,71.37,71.48,116946.0,56.4691,56.6192,56.3665,56.4533,116946.0
2017-12-04 13:20:00,71.49,71.63,71.43,71.6,169505.0,56.4612,56.5718,56.4139,56.5481,169505.0
2017-12-04 13:25:00,71.6,71.64,71.39,71.42,229764.0,56.5481,56.5797,56.3823,56.406,229764.0
2017-12-04 13:30:00,71.42,71.62,71.36,71.6,145009.0,56.406,56.5639,56.3586,56.5481,145009.0
2017-12-04 13:35:00,71.6,71.63,71.37,71.37,112037.0,56.5481,56.5718,56.3665,56.3665,112037.0
2017-12-04 13:40:00,71.35,71.4,71.15,71.17,157505.0,56.3507,56.3902,56.1927,56.2085,157505.0
2017-12-04 13:45:00,71.15,71.62,71.14,71.53,292013.0,56.1927,56.5639,56.1848,56.4928,292013.0
2017-12-04 13:50:00,71.53,71.6,71.29,71.47,129929.0,56.4928,56.5481,56.3033,56.4455,129929.0
2017-12-04 13:55:00,71.47,71.63,71.44,71.6,130720.0,56.4455,56.5718,56.4218,56.5481,130720.0
2017-12-04 14:00:00,71.6,71.61,71.07,71.23,237733.0,56.5481,56.556,56.1295,56.2559,237733.0
2017-12-04 14:05:00,71.24,71.62,71.19,71.59,211535.0,56.2638,56.5639,56.2243,56.5402,211535.0
2017-12-04 14:10:00,71.58,71.65,71.47,71.56,164835.0,56.5323,56.5876,56.4455,56.5165,164835.0
2017-12-04 14:15:00,71.57,71.83,71.54,71.61,232714.0,56.5244,56.7298,56.5007,56.556,232714.0
2017-12-04 14:20:00,71.64,72.05,71.45,72.04,264275.0,56.5797,56.9035,56.4297,56.8956,264275.0
2017-12-04 14:25:00,72.06,72.44,72.04,72.33,428590.0,56.9114,57.2115,56.8956,57.1247,428590.0
2017-12-04 14:30:00,72.33,72.38,72.08,72.2,182598.0,57.1247,57.1641,56.9272,57.022,182598.0
2017-12-04 14:35:00,72.21,72.38,72.16,72.35,147038.0,57.0299,57.1641,56.9904,57.1405,147038.0
2017-12-04 14:40:00,72.35,72.62,72.35,72.46,341746.0,57.1405,57.3537,57.1405,57.2273,341746.0
2017-12-04 14:45:00,72.45,72.5,72.18,72.18,266191.0,57.2194,57.2589,57.0062,57.0062,266191.0
2017-12-04 14:50:00,72.18,72.27,72.01,72.03,177942.0,57.0062,57.0773,56.8719,56.8877,177942.0
2017-12-04 14:55:00,72.03,72.1,71.84,71.95,287077.0,56.8877,56.943,56.7377,56.8245,287077.0
2017-12-04 15:00:00,71.95,71.97,71.54,71.63,272452.0,56.8245,56.8403,56.5007,56.5718,272452.0
2017-12-04 15:05:00,71.63,71.94,71.61,71.67,221385.0,56.5718,56.8166,56.556,56.6034,221385.0
2017-12-04 15:10:00,71.67,71.79,71.59,71.67,172086.0,56.6034,56.6982,56.5402,56.6034,172086.0
2017-12-04 15:15:00,71.67,71.82,71.61,71.72,140027.0,56.6034,56.7219,56.556,56.6429,140027.0
2017-12-04 15:20:00,71.71,71.74,71.53,71.57,215848.0,56.635,56.6587,56.4928,56.5244,215848.0
2017-12-04 15:25:00,71.53,71.58,71.4,71.53,404610.0,56.4928,56.5323,56.3902,56.4928,404610.0
2017-12-04 15:30:00,71.53,71.63,71.46,71.51,289115.0,56.4928,56.5718,56.4376,56.477,289115.0
2017-12-04 15:35:00,71.5,71.52,71.23,71.36,276108.0,56.4691,56.4849,56.2559,56.3586,276108.0
2017-12-04 15:40:00,71.36,71.6,71.36,71.39,404647.0,56.3586,56.5481,56.3586,56.3823,404647.0
2017-12-04 15:45:00,71.39,71.44,71.26,71.36,531717.0,56.3823,56.4218,56.2796,56.3586,531717.0
2017-12-04 15:50:00,71.36,71.38,71.08,71.33,503797.0,56.3586,56.3744,56.1374,56.3349,503797.0
2017-12-04 15:55:00,71.34,71.7,71.33,71.49,848390.0,56.3428,56.6271,56.3349,56.4612,848390.0
2017-12-05 09:30:00,71.92,72.15,71.35,71.39,510299.0,56.8009,56.9825,56.3507,56.3823,510299.0
2017-12-05 09:35:00,71.42,71.95,71.39,71.61,365934.0,56.406,56.8245,56.3823,56.556,365934.0
2017-12-05 09:40:00,71.61,71.7,71.08,71.3,229926.0,56.556,56.6271,56.1374,56.3112,229926.0
2017-12-05 09:45:00,71.3,71.32,70.8,70.87,512855.0,56.3112,56.327,55.9163,55.9716,512855.0
2017-12-05 09:50:00,70.86,71.32,70.86,70.88,314296.0,55.9637,56.327,55.9637,55.9795,314296.0
2017-12-05 09:55:00,70.87,71.04,70.7,70.74,175988.0,55.9716,56.1058,55.8373,55.8689,175988.0
2017-12-05 10:00:00,70.75,70.99,70.5,70.75,405258.0,55.8768,56.0664,55.6794,55.8768,405258.0
2017-12-05 10:05:00,70.75,71.21,70.73,71.17,303652.0,55.8768,56.2401,55.861,56.2085,303652.0
2017-12-05 10:10:00,71.18,71.6,71.09,71.46,297508.0,56.2164,56.5481,56.1453,56.4376,297508.0
2017-12-05 10:15:00,71.46,71.46,71.0,71.23,248087.0,56.4376,56.4376,56.0743,56.2559,248087.0
2017-12-05 10:20:00,71.22,71.33,71.18,71.25,165232.0,56.248,56.3349,56.2164,56.2717,165232.0
2017-12-05 10:25:00,71.25,71.34,71.18,71.27,194287.0,56.2717,56.3428,56.2164,56.2875,194287.0
2017-12-05 10:30:00,71.24,71.26,70.92,71.04,234916.0,56.2638,56.2796,56.0111,56.1058,234916.0
2017-12-05 10:35:00,71.05,71.2,71.03,71.11,177448.0,56.1137,56.2322,56.0979,56.1611,177448.0
2017-12-05 10:40:00,71.11,71.23,71.05,71.23,152317.0,56.1611,56.2559,56.1137,56.2559,152317.0
2017-12-05 10:45:00,71.22,71.26,71.09,71.1,133678.0,56.248,56.2796,56.1453,56.1532,133678.0
2017-12-05 10:50:00,71.1,71.13,70.9,70.92,198290.0,56.1532,56.1769,55.9953,56.0111,198290.0
2017-12-05 10:55:00,70.92,71.1,70.92,71.05,179825.0,56.0111,56.1532,56.0111,56.1137,179825.0
2017-12-05 11:00:00,71.05,71.06,70.8,70.9,137015.0,56.1137,56.1216,55.9163,55.9953,137015.0
2017-12-05 11:05:00,70.9,70.97,70.82,70.86,181195.0,55.9953,56.0506,55.9321,55.9637,181195.0
2017-12-05 11:10:00,70.88,70.99,70.84,70.92,182725.0,55.9795,56.0664,55.9479,56.0111,182725.0
2017-12-05 11:15:00,70.93,71.23,70.91,71.21,183424.0,56.019,56.2559,56.0032,56.2401,183424.0
2017-12-05 11:20:00,71.2,71.23,71.06,71.11,209748.0,56.2322,56.2559,56.1216,56.1611,209748.0
2017-12-05 11:25:00,71.1,71.27,71.08,71.21,190721.0,56.1532,56.2875,56.1374,56.2401,190721.0
2017-12-05 11:30:00,71.21,71.34,71.18,71.31,152767.0,56.2401,56.3428,56.2164,56.3191,152767.0
2017-12-05 11:35:00,71.31,71.4,71.2,71.34,128804.0,56.3191,56.3902,56.2322,56.3428,128804.0
2017-12-05 11:40:00,71.37,71.52,71.27,71.5,166728.0,56.3665,56.4849,56.2875,56.4691,166728.0
2017-12-05 11:45:00,71.5,71.64,71.43,71.61,73321.0,56.4691,56.5797,56.4139,56.556,73321.0
2017-12-05 11:50:00,71.6,71.61,71.43,71.51,120463.0,56.5481,56.556,56.4139,56.477,120463.0
2017-12-05 11:55:00,71.49,71.52,71.37,71.49,82652.0,56.4612,56.4849,56.3665,56.4612,82652.0
2017-12-05 12:00:00,71.49,71.58,71.4,71.52,100235.0,56.4612,56.5323,56.3902,56.4849,100235.0
2017-12-05 12:05:00,71.51,71.59,71.38,71.39,116164.0,56.477,56.5402,56.3744,56.3823,116164.0
2017-12-05 12:10:00,71.38,71.42,71.24,71.27,109785.0,56.3744,56.406,56.2638,56.2875,109785.0
2017-12-05 12:15:00,71.26,71.34,71.19,71.21,87186.0,56.2796,56.3428,56.2243,56.2401,87186.0
2017-12-05 12:20:00,71.21,71.26,71.18,71.2,78032.0,56.2401,56.2796,56.2164,56.2322,78032.0
2017-12-05 12:25:00,71.19,71.25,71.14,71.15,87632.0,56.2243,56.2717,56.1848,56.1927,87632.0
2017-12-05 12:30:00,71.15,71.19,71.02,71.04,117370.0,56.1927,56.2243,56.09,56.1058,117370.0
2017-12-05 12:35:00,71.05,71.07,70.93,70.98,97678.0,56.1137,56.1295,56.019,56.0585,97678.0
2017-12-05 12:40:00,70.98,71.33,70.94,71.21,96386.0,56.0585,56.3349,56.0269,56.2401,96386.0
2017-12-05 12:45:00,71.2,71.33,71.14,71.27,56265.0,56.2322,56.3349,56.1848,56.2875,56265.0
2017-12-05 12:50:00,71.26,71.3,71.1,71.14,67806.0,56.2796,56.3112,56.1532,56.1848,67806.0
2017-12-05 12:55:00,71.14,71.38,71.13,71.27,102411.0,56.1848,56.3744,56.1769,56.2875,102411.0
2017-12-05 13:00:00,71.27,71.31,71.1,71.17,86924.0,56.2875,56.3191,56.1532,56.2085,86924.0
2017-12-05 13:05:00,71.17,71.17,70.91,70.98,114301.0,56.2085,56.2085,56.0032,56.0585,114301.0
2017-12-05 13:10:00,71.01,71.02,70.8,70.98,108143.0,56.0822,56.09,55.9163,56.0585,108143.0
2017-12-05 13:15:00,70.98,71.06,70.91,71.04,66067.0,56.0585,56.1216,56.0032,56.1058,66067.0
2017-12-05 13:20:00,71.03,71.06,70.95,71.06,92126.0,56.0979,56.1216,56.0348,56.1216,92126.0
2017-12-05 13:25:00,71.06,71.06,70.92,70.92,65831.0,56.1216,56.1216,56.0111,56.0111,65831.0
2017-12-05 13:30:00,70.92,71.0,70.88,70.91,72606.0,56.0111,56.0743,55.9795,56.0032,72606.0
2017-12-05 13:35:00,70.92,70.97,70.85,70.96,67475.0,56.0111,56.0506,55.9558,56.0427,67475.0
2017-12-05 13:40:00,70.96,71.02,70.7,70.78,167296.0,56.0427,56.09,55.8373,55.9005,167296.0
2017-12-05 13:45:00,70.76,70.81,70.71,70.72,68590.0,55.8847,55.9242,55.8452,55.8531,68590.0
2017-12-05 13:50:00,70.74,70.81,70.71,70.78,74605.0,55.8689,55.9242,55.8452,55.9005,74605.0
2017-12-05 13:55:00,70.8,71.08,70.78,70.94,84413.0,55.9163,56.1374,55.9005,56.0269,84413.0
2017-12-05 14:00:00,70.93,71.08,70.92,71.03,55509.0,56.019,56.1374,56.0111,56.0979,55509.0
2017-12-05 14:05:00,71.03,71.03,70.94,70.99,67552.0,56.0979,56.0979,56.0269,56.0664,67552.0
2017-12-05 14:10:00,71.0,71.03,70.98,71.02,63140.0,56.0743,56.0979,56.0585,56.09,63140.0
2017-12-05 14:15:00,71.01,71.02,70.88,70.96,74566.0,56.0822,56.09,55.9795,56.0427,74566.0
2017-12-05 14:20:00,70.96,71.02,70.88,70.88,67235.0,56.0427,56.09,55.9795,55.9795,67235.0
2017-12-05 14:25:00,70.89,71.22,70.85,71.14,120043.0,55.9874,56.248,55.9558,56.1848,120043.0
2017-12-05 14:30:00,71.12,71.17,70.91,71.03,116299.0,56.169,56.2085,56.0032,56.0979,116299.0
2017-12-05 14:35:00,71.04,71.11,70.92,70.95,96680.0,56.1058,56.1611,56.0111,56.0348,96680.0
2017-12-05 14:40:00,70.95,71.06,70.91,71.03,90464.0,56.0348,56.1216,56.0032,56.0979,90464.0
2017-12-05 14:45:00,71.05,71.06,70.91,71.03,101424.0,56.1137,56.1216,56.0032,56.0979,101424.0
2017-12-05 14:50:00,71.04,71.05,70.77,70.82,103776.0,56.1058,56.1137,55.8926,55.9321,103776.0
2017-12-05 14:55:00,70.85,70.87,70.6,70.67,126824.0,55.9558,55.9716,55.7583,55.8136,126824.0
2017-12-05 15:00:00,70.66,71.12,70.66,70.97,160778.0,55.8057,56.169,55.8057,56.0506,160778.0
2017-12-05 15:05:00,70.95,71.14,70.91,70.98,206468.0,56.0348,56.1848,56.0032,56.0585,206468.0
2017-12-05 15:10:00,70.97,71.12,70.92,70.96,115232.0,56.0506,56.169,56.0111,56.0427,115232.0
2017-12-05 15:15:00,70.98,71.04,70.9,71.0,117534.0,56.0585,56.1058,55.9953,56.0743,117534.0
2017-12-05 15:20:00,70.99,71.01,70.88,70.96,141547.0,56.0664,56.0822,55.9795,56.0427,141547.0
2017-12-05 15:25:00,70.97,71.0,70.82,70.84,266760.0,56.0506,56.0743,55.9321,55.9479,266760.0
2017-12-05 15:30:00,70.84,70.87,70.61,70.73,263581.0,55.9479,55.9716,55.7662,55.861,263581.0
2017-12-05 15:35:00,70.73,70.81,70.7,70.75,167339.0,55.861,55.9242,55.8373,55.8768,167339.0
2017-12-05 15:40:00,70.75,70.93,70.68,70.89,211519.0,55.8768,56.019,55.8215,55.9874,211519.0
2017-12-05 15:45:00,70.89,70.97,70.82,70.95,201062.0,55.9874,56.0506,55.9321,56.0348,201062.0
2017-12-05 15:50:00,70.95,71.09,70.79,71.06,387264.0,56.0348,56.1453,55.9084,56.1216,387264.0
2017-12-05 15:55:00,71.08,71.08,70.86,70.97,478259.0,56.1374,56.1374,55.9637,56.0506,478259.0
2017-12-06 09:30:00,71.22,71.24,70.49,70.51,275908.0,56.248,56.2638,55.6715,55.6873,275908.0
2017-12-06 09:35:00,70.5,70.61,70.22,70.32,194742.0,55.6794,55.7662,55.4582,55.5372,194742.0
2017-12-06 09:40:00,70.37,70.66,70.22,70.47,162119.0,55.5767,55.8057,55.4582,55.6557,162119.0
2017-12-06 09:45:00,70.53,70.86,70.39,70.65,171910.0,55.7031,55.9637,55.5925,55.7978,171910.0
2017-12-06 09:50:00,70.63,70.83,70.46,70.6,150331.0,55.782,55.94,55.6478,55.7583,150331.0
2017-12-06 09:55:00,70.61,71.02,70.47,70.8,170289.0,55.7662,56.09,55.6557,55.9163,170289.0
2017-12-06 10:00:00,70.79,71.02,70.61,70.83,564601.0,55.9084,56.09,55.7662,55.94,564601.0
2017-12-06 10:05:00,70.84,70.99,70.78,70.93,180056.0,55.9479,56.0664,55.9005,56.019,180056.0
2017-12-06 10:10:00,70.94,71.25,70.85,70.91,165979.0,56.0269,56.2717,55.9558,56.0032,165979.0
2017-12-06 10:15:00,70.91,71.02,70.7,70.76,132169.0,56.0032,56.09,55.8373,55.8847,132169.0
2017-12-06 10:20:00,70.76,70.87,70.57,70.7,98252.0,55.8847,55.9716,55.7346,55.8373,98252.0
2017-12-06 10:25:00,70.7,70.86,70.59,70.69,91903.0,55.8373,55.9637,55.7504,55.8294,91903.0
2017-12-06 10:30:00,70.69,71.04,70.61,70.94,82082.0,55.8294,56.1058,55.7662,56.0269,82082.0
2017-12-06 10:35:00,70.95,70.97,70.68,70.68,85514.0,56.0348,56.0506,55.8215,55.8215,85514.0
2017-12-06 10:40:00,70.68,70.76,70.62,70.69,93735.0,55.8215,55.8847,55.7741,55.8294,93735.0
2017-12-06 10:45:00,70.68,70.78,70.56,70.59,105799.0,55.8215,55.9005,55.7268,55.7504,105799.0
2017-12-06 10:50:00,70.58,70.81,70.57,70.57,115079.0,55.7425,55.9242,55.7346,55.7346,115079.0
2017-12-06 10:55:00,70.59,70.71,70.46,70.64,85035.0,55.7504,55.8452,55.6478,55.7899,85035.0
2017-12-06 11:00:00,70.62,70.73,70.55,70.68,83979.0,55.7741,55.861,55.7189,55.8215,83979.0
2017-12-06 11:05:00,70.68,70.9,70.6,70.82,149112.0,55.8215,55.9953,55.7583,55.9321,149112.0
2017-12-06 11:10:00,70.83,70.83,70.56,70.66,142317.0,55.94,55.94,55.7268,55.8057,142317.0
2017-12-06 11:15:00,70.64,70.8,70.57,70.76,104933.0,55.7899,55.9163,55.7346,55.8847,104933.0
2017-12-06 11:20:00,70.78,70.97,70.76,70.95,122749.0,55.9005,56.0506,55.8847,56.0348,122749.0
2017-12-06 11:25:00,70.94,70.97,70.75,70.89,56983.0,56.0269,56.0506,55.8768,55.9874,56983.0
2017-12-06 11:30:00,70.87,70.9,70.73,70.79,82306.0,55.9716,55.9953,55.861,55.9084,82306.0
2017-12-06 11:35:00,70.82,70.82,70.62,70.68,97713.0,55.9321,55.9321,55.7741,55.8215,97713.0
2017-12-06 11:40:00,70.69,70.72,70.56,70.64,67240.0,55.8294,55.8531,55.7268,55.7899,67240.0
2017-12-06 11:45:00,70.64,70.73,70.56,70.61,56571.0,55.7899,55.861,55.7268,55.7662,56571.0
2017-12-06 11:50:00,70.62,70.83,70.58,70.73,79665.0,55.7741,55.94,55.7425,55.861,79665.0
2017-12-06 11:55:00,70.75,70.84,70.63,70.7,75579.0,55.8768,55.9479,55.782,55.8373,75579.0
2017-12-06 12:00:00,70.68,70.7,70.53,70.58,70006.0,55.8215,55.8373,55.7031,55.7425,70006.0
2017-12-06 12:05:00,70.58,70.7,70.57,70.62,47215.0,55.7425,55.8373,55.7346,55.7741,47215.0
2017-12-06 12:10:00,70.64,70.66,70.6,70.62,45150.0,55.7899,55.8057,55.7583,55.7741,45150.0
2017-12-06 12:15:00,70.63,70.69,70.54,70.57,76815.0,55.782,55.8294,55.711,55.7346,76815.0
2017-12-06 12:20:00,70.57,70.7,70.55,70.68,35900.0,55.7346,55.8373,55.7189,55.8215,35900.0
2017-12-06 12:25:00,70.67,70.69,70.43,70.56,89271.0,55.8136,55.8294,55.6241,55.7268,89271.0
2017-12-06 12:30:00,70.56,70.74,70.53,70.73,76798.0,55.7268,55.8689,55.7031,55.861,76798.0
2017-12-06 12:35:00,70.73,70.83,70.61,70.78,55980.0,55.861,55.94,55.7662,55.9005,55980.0
2017-12-06 12:40:00,70.77,70.82,70.63,70.63,51726.0,55.8926,55.9321,55.782,55.782,51726.0
2017-12-06 12:45:00,70.64,70.69,70.63,70.64,60351.0,55.7899,55.8294,55.782,55.7899,60351.0
2017-12-06 12:50:00,70.64,70.71,70.59,70.69,40139.0,55.7899,55.8452,55.7504,55.8294,40139.0
2017-12-06 12:55:00,70.68,70.78,70.68,70.73,57126.0,55.8215,55.9005,55.8215,55.861,57126.0
2017-12-06 13:00:00,70.77,70.79,70.65,70.67,42575.0,55.8926,55.9084,55.7978,55.8136,42575.0
2017-12-06 13:05:00,70.67,70.74,70.65,70.71,62969.0,55.8136,55.8689,55.7978,55.8452,62969.0
2017-12-06 13:10:00,70.72,70.8,70.71,70.74,43933.0,55.8531,55.9163,55.8452,55.8689,43933.0
2017-12-06 13:15:00,70.73,70.86,70.69,70.7,80636.0,55.861,55.9637,55.8294,55.8373,80636.0
2017-12-06 13:20:00,70.71,70.73,70.61,70.65,57695.0,55.8452,55.861,55.7662,55.7978,57695.0
2017-12-06 13:25:00,70.64,70.77,70.54,70.61,91006.0,55.7899,55.8926,55.711,55.7662,91006.0
2017-12-06 13:30:00,70.63,70.66,70.55,70.6,118361.0,55.782,55.8057,55.7189,55.7583,118361.0
2017-12-06 13:35:00,70.64,70.7,70.5,70.54,83260.0,55.7899,55.8373,55.6794,55.711,83260.0
2017-12-06 13:40:00,70.55,70.6,70.5,70.57,54447.0,55.7189,55.7583,55.6794,55.7346,54447.0
2017-12-06 13:45:00,70.57,70.58,70.49,70.54,65730.0,55.7346,55.7425,55.6715,55.711,65730.0
2017-12-06 13:50:00,70.55,70.55,70.36,70.52,91371.0,55.7189,55.7189,55.5688,55.6952,91371.0
2017-12-06 13:55:00,70.52,70.56,70.31,70.31,92172.0,55.6952,55.7268,55.5293,55.5293,92172.0
2017-12-06 14:00:00,70.35,70.42,70.2,70.35,122951.0,55.5609,55.6162,55.4424,55.5609,122951.0
2017-12-06 14:05:00,70.36,70.37,70.24,70.37,125002.0,55.5688,55.5767,55.474,55.5767,125002.0
2017-12-06 14:10:00,70.36,70.56,70.36,70.44,65618.0,55.5688,55.7268,55.5688,55.632,65618.0
2017-12-06 14:15:00,70.44,70.55,70.4,70.5,58395.0,55.632,55.7189,55.6004,55.6794,58395.0
2017-12-06 14:20:00,70.51,70.58,70.47,70.54,46268.0,55.6873,55.7425,55.6557,55.711,46268.0
2017-12-06 14:25:00,70.56,70.58,70.48,70.58,63812.0,55.7268,55.7425,55.6636,55.7425,63812.0
2017-12-06 14:30:00,70.56,70.61,70.47,70.58,92594.0,55.7268,55.7662,55.6557,55.7425,92594.0
2017-12-06 14:35:00,70.59,70.78,70.57,70.68,110764.0,55.7504,55.9005,55.7346,55.8215,110764.0
2017-12-06 14:40:00,70.69,70.77,70.65,70.72,104233.0,55.8294,55.8926,55.7978,55.8531,104233.0
2017-12-06 14:45:00,70.71,70.78,70.59,70.7,101751.0,55.8452,55.9005,55.7504,55.8373,101751.0
2017-12-06 14:50:00,70.7,70.86,70.65,70.72,105568.0,55.8373,55.9637,55.7978,55.8531,105568.0
2017-12-06 14:55:00,70.72,71.05,70.68,70.97,120554.0,55.8531,56.1137,55.8215,56.0506,120554.0
2017-12-06 15:00:00,70.95,71.16,70.89,70.92,162116.0,56.0348,56.2006,55.9874,56.0111,162116.0
2017-12-06 15:05:00,70.92,71.21,70.92,71.1,120795.0,56.0111,56.2401,56.0111,56.1532,120795.0
2017-12-06 15:10:00,71.09,71.18,71.01,71.1,179209.0,56.1453,56.2164,56.0822,56.1532,179209.0
2017-12-06 15:15:00,71.11,71.4,71.09,71.29,184227.0,56.1611,56.3902,56.1453,56.3033,184227.0
2017-12-06 15:20:00,71.27,71.29,71.14,71.15,144322.0,56.2875,56.3033,56.1848,56.1927,144322.0
2017-12-06 15:25:00,71.15,71.35,71.09,71.29,155497.0,56.1927,56.3507,56.1453,56.3033,155497.0
2017-12-06 15:30:00,71.29,71.47,71.23,71.42,196802.0,56.3033,56.4455,56.2559,56.406,196802.0
2017-12-06 15:35:00,71.42,71.57,71.41,71.49,180176.0,56.406,56.5244,56.3981,56.4612,180176.0
2017-12-06 15:40:00,71.49,71.5,71.23,71.4,227502.0,56.4612,56.4691,56.2559,56.3902,227502.0
2017-12-06 15:45:00,71.39,71.49,71.34,71.44,339909.0,56.3823,56.4612,56.3428,56.4218,339909.0
2017-12-06 15:50:00,71.43,71.44,71.21,71.3,252958.0,56.4139,56.4218,56.2401,56.3112,252958.0
2017-12-06 15:55:00,71.29,71.42,71.13,71.35,531336.0,56.3033,56.406,56.1769,56.3507,531336.0
2017-12-07 09:30:00,71.13,71.26,70.02,70.07,482735.0,56.1769,56.2796,55.3003,55.3398,482735.0
2017-12-07 09:35:00,70.08,70.08,69.52,69.76,585289.0,55.3477,55.3477,54.9054,55.0949,585289.0
2017-12-07 09:40:00,69.78,70.24,69.77,70.13,181640.0,55.1107,55.474,55.1028,55.3871,181640.0
2017-12-07 09:45:00,70.12,70.19,69.89,69.97,164686.0,55.3792,55.4345,55.1976,55.2608,164686.0
2017-12-07 09:50:00,69.97,70.06,69.93,69.99,179714.0,55.2608,55.3319,55.2292,55.2766,179714.0
2017-12-07 09:55:00,69.98,70.16,69.94,70.03,236588.0,55.2687,55.4108,55.2371,55.3082,236588.0
2017-12-07 10:00:00,70.02,70.2,70.02,70.11,201589.0,55.3003,55.4424,55.3003,55.3714,201589.0
2017-12-07 10:05:00,70.11,70.33,70.03,70.33,291663.0,55.3714,55.5451,55.3082,55.5451,291663.0
2017-12-07 10:10:00,70.32,70.53,70.21,70.39,338868.0,55.5372,55.7031,55.4503,55.5925,338868.0
2017-12-07 10:15:00,70.39,70.59,70.35,70.43,129703.0,55.5925,55.7504,55.5609,55.6241,129703.0
2017-12-07 10:20:00,70.44,70.76,70.43,70.76,113919.0,55.632,55.8847,55.6241,55.8847,113919.0
2017-12-07 10:25:00,70.77,70.83,70.69,70.71,143330.0,55.8926,55.94,55.8294,55.8452,143330.0
2017-12-07 10:30:00,70.71,70.72,70.42,70.54,132205.0,55.8452,55.8531,55.6162,55.711,132205.0
2017-12-07 10:35:00,70.52,70.65,70.5,70.56,118317.0,55.6952,55.7978,55.6794,55.7268,118317.0
2017-12-07 10:40:00,70.54,70.65,70.5,70.58,136129.0,55.711,55.7978,55.6794,55.7425,136129.0
2017-12-07 10:45:00,70.59,70.65,70.36,70.43,80730.0,55.7504,55.7978,55.5688,55.6241,80730.0
2017-12-07 10:50:00,70.4,70.61,70.4,70.59,102076.0,55.6004,55.7662,55.6004,55.7504,102076.0
2017-12-07 10:55:00,70.58,70.73,70.53,70.69,100246.0,55.7425,55.861,55.7031,55.8294,100246.0
2017-12-07 11:00:00,70.69,70.83,70.65,70.7,197823.0,55.8294,55.94,55.7978,55.8373,197823.0
2017-12-07 11:05:00,70.7,70.89,70.63,70.69,166950.0,55.8373,55.9874,55.782,55.8294,166950.0
2017-12-07 11:10:00,70.7,70.78,70.64,70.73,105092.0,55.8373,55.9005,55.7899,55.861,105092.0
2017-12-07 11:15:00,70.73,70.87,70.66,70.7,155450.0,55.861,55.9716,55.8057,55.8373,155450.0
2017-12-07 11:20:00,70.7,70.83,70.69,70.76,87422.0,55.8373,55.94,55.8294,55.8847,87422.0
2017-12-07 11:25:00,70.74,71.0,70.67,70.97,143145.0,55.8689,56.0743,55.8136,56.0506,143145.0
2017-12-07 11:30:00,70.97,71.09,70.89,71.09,134910.0,56.0506,56.1453,55.9874,56.1453,134910.0
2017-12-07 11:35:00,71.09,71.18,70.91,71.13,130550.0,56.1453,56.2164,56.0032,56.1769,130550.0
2017-12-07 11:40:00,71.13,71.25,71.09,71.21,129533.0,56.1769,56.2717,56.1453,56.2401,129533.0
2017-12-07 11:45:00,71.21,71.32,71.14,71.18,199267.0,56.2401,56.327,56.1848,56.2164,199267.0
2017-12-07 11:50:00,71.17,71.22,71.02,71.18,95524.0,56.2085,56.248,56.09,56.2164,95524.0
2017-12-07 11:55:00,71.19,71.33,71.08,71.15,135461.0,56.2243,56.3349,56.1374,56.1927,135461.0
2017-12-07 12:00:00,71.15,71.24,71.04,71.06,89990.0,56.1927,56.2638,56.1058,56.1216,89990.0
2017-12-07 12:05:00,71.06,71.08,70.89,71.02,71945.0,56.1216,56.1374,55.9874,56.09,71945.0
2017-12-07 12:10:00,71.02,71.05,70.96,70.96,98056.0,56.09,56.1137,56.0427,56.0427,98056.0
2017-12-07 12:15:00,70.96,70.97,70.58,70.65,134564.0,56.0427,56.0506,55.7425,55.7978,134564.0
2017-12-07 12:20:00,70.65,70.82,70.64,70.74,83201.0,55.7978,55.9321,55.7899,55.8689,83201.0
2017-12-07 12:25:00,70.73,70.73,70.58,70.66,68119.0,55.861,55.861,55.7425,55.8057,68119.0
2017-12-07 12:30:00,70.67,70.67,70.51,70.54,66400.0,55.8136,55.8136,55.6873,55.711,66400.0
2017-12-07 12:35:00,70.55,70.71,70.54,70.69,50090.0,55.7189,55.8452,55.711,55.8294,50090.0
2017-12-07 12:40:00,70.7,70.71,70.6,70.68,42374.0,55.8373,55.8452,55.7583,55.8215,42374.0
2017-12-07 12:45:00,70.67,70.72,70.64,70.67,32338.0,55.8136,55.8531,55.7899,55.8136,32338.0
2017-12-07 12:50:00,70.67,70.82,70.63,70.75,75515.0,55.8136,55.9321,55.782,55.8768,75515.0
2017-12-07 12:55:00,70.76,70.79,70.7,70.71,40724.0,55.8847,55.9084,55.8373,55.8452,40724.0
2017-12-07 13:00:00,70.71,70.8,70.6,70.7,39847.0,55.8452,55.9163,55.7583,55.8373,39847.0
2017-12-07 13:05:00,70.72,70.72,70.59,70.7,34274.0,55.8531,55.8531,55.7504,55.8373,34274.0
2017-12-07 13:10:00,70.7,70.74,70.59,70.62,39403.0,55.8373,55.8689,55.7504,55.7741,39403.0
2017-12-07 13:15:00,70.63,70.64,70.5,70.57,43138.0,55.782,55.7899,55.6794,55.7346,43138.0
2017-12-07 13:20:00,70.57,70.67,70.51,70.57,46365.0,55.7346,55.8136,55.6873,55.7346,46365.0
2017-12-07 13:25:00,70.57,70.7,70.56,70.66,47201.0,55.7346,55.8373,55.7268,55.8057,47201.0
2017-12-07 13:30:00,70.66,70.79,70.63,70.75,43944.0,55.8057,55.9084,55.782,55.8768,43944.0
2017-12-07 13:35:00,70.75,70.76,70.67,70.69,101612.0,55.8768,55.8847,55.8136,55.8294,101612.0
2017-12-07 13:40:00,70.7,70.86,70.69,70.83,78160.0,55.8373,55.9637,55.8294,55.94,78160.0
2017-12-07 13:45:00,70.84,70.88,70.82,70.85,50381.0,55.9479,55.9795,55.9321,55.9558,50381.0
2017-12-07 13:50:00,70.85,70.97,70.82,70.92,62881.0,55.9558,56.0506,55.9321,56.0111,62881.0
2017-12-07 13:55:00,70.92,70.99,70.91,70.94,53490.0,56.0111,56.0664,56.0032,56.0269,53490.0
2017-12-07 14:00:00,70.94,70.96,70.85,70.91,59751.0,56.0269,56.0427,55.9558,56.0032,59751.0
2017-12-07 14:05:00,70.92,70.93,70.85,70.91,57406.0,56.0111,56.019,55.9558,56.0032,57406.0
2017-12-07 14:10:00,70.91,70.95,70.89,70.94,77861.0,56.0032,56.0348,55.9874,56.0269,77861.0
2017-12-07 14:15:00,70.94,71.0,70.93,70.97,54873.0,56.0269,56.0743,56.019,56.0506,54873.0
2017-12-07 14:20:00,70.98,71.0,70.89,70.99,72140.0,56.0585,56.0743,55.9874,56.0664,72140.0
2017-12-07 14:25:00,70.99,71.03,70.94,70.97,71101.0,56.0664,56.0979,56.0269,56.0506,71101.0
2017-12-07 14:30:00,70.98,71.02,70.95,70.99,71880.0,56.0585,56.09,56.0348,56.0664,71880.0
2017-12-07 14:35:00,70.99,71.01,70.93,70.99,86670.0,56.0664,56.0822,56.019,56.0664,86670.0
2017-12-07 14:40:00,70.99,71.0,70.83,70.88,85258.0,56.0664,56.0743,55.94,55.9795,85258.0
2017-12-07 14:45:00,70.87,70.94,70.82,70.89,71289.0,55.9716,56.0269,55.9321,55.9874,71289.0
2017-12-07 14:50:00,70.88,70.96,70.86,70.9,130807.0,55.9795,56.0427,55.9637,55.9953,130807.0
2017-12-07 14:55:00,70.91,71.01,70.88,70.99,102413.0,56.0032,56.0822,55.9795,56.0664,102413.0
2017-12-07 15:00:00,70.98,70.99,70.78,70.85,118712.0,56.0585,56.0664,55.9005,55.9558,118712.0
2017-12-07 15:05:00,70.84,70.86,70.79,70.81,66424.0,55.9479,55.9637,55.9084,55.9242,66424.0
2017-12-07 15:10:00,70.81,70.82,70.77,70.8,97537.0,55.9242,55.9321,55.8926,55.9163,97537.0
2017-12-07 15:15:00,70.8,70.9,70.76,70.76,96083.0,55.9163,55.9953,55.8847,55.8847,96083.0
2017-12-07 15:20:00,70.77,70.85,70.76,70.82,110634.0,55.8926,55.9558,55.8847,55.9321,110634.0
2017-12-07 15:25:00,70.83,70.89,70.79,70.81,109035.0,55.94,55.9874,55.9084,55.9242,109035.0
2017-12-07 15:30:00,70.81,70.92,70.81,70.9,168619.0,55.9242,56.0111,55.9242,55.9953,168619.0
2017-12-07 15:35:00,70.9,70.98,70.88,70.94,109310.0,55.9953,56.0585,55.9795,56.0269,109310.0
2017-12-07 15:40:00,70.95,70.97,70.9,70.96,131442.0,56.0348,56.0506,55.9953,56.0427,131442.0
2017-12-07 15:45:00,70.97,71.03,70.94,71.01,200289.0,56.0506,56.0979,56.0269,56.0822,200289.0
2017-12-07 15:50:00,71.01,71.13,70.93,71.09,247026.0,56.0822,56.1769,56.019,56.1453,247026.0
2017-12-07 15:55:00,71.1,71.26,71.02,71.11,488476.0,56.1532,56.2796,56.09,56.1611,488476.0
2017-12-08 09:30:00,71.58,71.58,70.89,71.48,261204.0,56.5323,56.5323,55.9874,56.4533,261204.0
2017-12-08 09:35:00,71.49,72.45,71.41,72.44,416215.0,56.4612,57.2194,56.3981,57.2115,416215.0
2017-12-08 09:40:00,72.43,72.7,72.3,72.32,506533.0,57.2036,57.4169,57.101,57.1168,506533.0
2017-12-08 09:45:00,72.33,72.64,72.32,72.39,214218.0,57.1247,57.3695,57.1168,57.172,214218.0
2017-12-08 09:50:00,72.4,72.94,72.4,72.67,482538.0,57.1799,57.6064,57.1799,57.3932,482538.0
2017-12-08 09:55:00,72.7,72.84,72.64,72.72,230154.0,57.4169,57.5274,57.3695,57.4327,230154.0
2017-12-08 10:00:00,72.73,72.98,72.63,72.88,238549.0,57.4406,57.638,57.3616,57.559,238549.0
2017-12-08 10:05:00,72.87,73.48,72.84,73.3,296655.0,57.5511,58.0329,57.5274,57.8907,296655.0
2017-12-08 10:10:00,73.28,73.68,73.24,73.54,360108.0,57.8749,58.1909,57.8434,58.0803,360108.0
2017-12-08 10:15:00,73.51,73.8,73.49,73.67,222769.0,58.0566,58.2856,58.0408,58.183,222769.0
2017-12-08 10:20:00,73.7,73.72,72.81,72.99,247734.0,58.2067,58.2225,57.5038,57.6459,247734.0
2017-12-08 10:25:00,72.97,73.14,72.96,72.98,260692.0,57.6301,57.7644,57.6222,57.638,260692.0
2017-12-08 10:30:00,72.98,73.04,72.86,72.86,171064.0,57.638,57.6854,57.5432,57.5432,171064.0
2017-12-08 10:35:00,72.89,73.16,72.88,73.15,111581.0,57.5669,57.7802,57.559,57.7723,111581.0
2017-12-08 10:40:00,73.16,73.17,72.68,72.85,162550.0,57.7802,57.7881,57.4011,57.5353,162550.0
2017-12-08 10:45:00,72.87,72.88,72.63,72.79,92970.0,57.5511,57.559,57.3616,57.488,92970.0
2017-12-08 10:50:00,72.78,72.95,72.65,72.93,150562.0,57.4801,57.6143,57.3774,57.5985,150562.0
2017-12-08 10:55:00,72.91,73.02,72.79,72.99,140746.0,57.5827,57.6696,57.488,57.6459,140746.0
2017-12-08 11:00:00,73.0,73.35,72.99,73.31,128745.0,57.6538,57.9302,57.6459,57.8986,128745.0
2017-12-08 11:05:00,73.31,73.48,73.11,73.14,129528.0,57.8986,58.0329,57.7407,57.7644,129528.0
2017-12-08 11:10:00,73.14,73.15,72.9,72.99,136224.0,57.7644,57.7723,57.5748,57.6459,136224.0
2017-12-08 11:15:00,72.98,73.2,72.91,73.07,90462.0,57.638,57.8118,57.5827,57.7091,90462.0
2017-12-08 11:20:00,73.07,73.29,73.07,73.27,188726.0,57.7091,57.8828,57.7091,57.8671,188726.0
2017-12-08 11:25:00,73.26,73.27,73.13,73.26,119581.0,57.8592,57.8671,57.7565,57.8592,119581.0
2017-12-08 11:30:00,73.27,73.31,73.16,73.25,119128.0,57.8671,57.8986,57.7802,57.8513,119128.0
2017-12-08 11:35:00,73.26,73.33,73.25,73.33,78876.0,57.8592,57.9144,57.8513,57.9144,78876.0
2017-12-08 11:40:00,73.33,73.34,73.24,73.28,94160.0,57.9144,57.9223,57.8434,57.8749,94160.0
2017-12-08 11:45:00,73.28,73.31,73.18,73.18,76350.0,57.8749,57.8986,57.796,57.796,76350.0
2017-12-08 11:50:00,73.19,73.24,73.04,73.06,92241.0,57.8039,57.8434,57.6854,57.7012,92241.0
2017-12-08 11:55:00,73.05,73.25,72.97,73.0,162576.0,57.6933,57.8513,57.6301,57.6538,162576.0
2017-12-08 12:00:00,73.0,73.14,72.97,73.03,110544.0,57.6538,57.7644,57.6301,57.6775,110544.0
2017-12-08 12:05:00,73.03,73.11,73.01,73.1,71504.0,57.6775,57.7407,57.6617,57.7328,71504.0
2017-12-08 12:10:00,73.11,73.2,73.02,73.04,79988.0,57.7407,57.8118,57.6696,57.6854,79988.0
2017-12-08 12:15:00,73.05,73.13,72.93,73.06,92394.0,57.6933,57.7565,57.5985,57.7012,92394.0
2017-12-08 12:20:00,73.08,73.15,73.05,73.12,114625.0,57.717,57.7723,57.6933,57.7486,114625.0
2017-12-08 12:25:00,73.12,73.19,73.06,73.18,48976.0,57.7486,57.8039,57.7012,57.796,48976.0
2017-12-08 12:30:00,73.18,73.27,73.18,73.21,63581.0,57.796,57.8671,57.796,57.8197,63581.0
2017-12-08 12:35:00,73.22,73.23,73.13,73.15,54824.0,57.8276,57.8355,57.7565,57.7723,54824.0
2017-12-08 12:40:00,73.15,73.27,73.14,73.27,49730.0,57.7723,57.8671,57.7644,57.8671,49730.0
2017-12-08 12:45:00,73.26,73.29,73.19,73.25,101061.0,57.8592,57.8828,57.8039,57.8513,101061.0
2017-12-08 12:50:00,73.26,73.39,73.25,73.26,69583.0,57.8592,57.9618,57.8513,57.8592,69583.0
2017-12-08 12:55:00,73.26,73.32,73.25,73.28,74034.0,57.8592,57.9065,57.8513,57.8749,74034.0
2017-12-08 13:00:00,73.27,73.3,73.21,73.27,79237.0,57.8671,57.8907,57.8197,57.8671,79237.0
2017-12-08 13:05:00,73.27,73.33,73.2,73.21,74452.0,57.8671,57.9144,57.8118,57.8197,74452.0
2017-12-08 13:10:00,73.22,73.26,73.21,73.23,51018.0,57.8276,57.8592,57.8197,57.8355,51018.0
2017-12-08 13:15:00,73.22,73.22,72.91,72.91,76702.0,57.8276,57.8276,57.5827,57.5827,76702.0
2017-12-08 13:20:00,72.92,72.98,72.84,72.93,58584.0,57.5906,57.638,57.5274,57.5985,58584.0
2017-12-08 13:25:00,72.93,72.97,72.87,72.96,47838.0,57.5985,57.6301,57.5511,57.6222,47838.0
2017-12-08 13:30:00,72.94,72.96,72.59,72.61,143525.0,57.6064,57.6222,57.33,57.3458,143525.0
2017-12-08 13:35:00,72.65,72.8,72.62,72.69,57921.0,57.3774,57.4959,57.3537,57.409,57921.0
2017-12-08 13:40:00,72.66,72.89,72.65,72.89,41535.0,57.3853,57.5669,57.3774,57.5669,41535.0
2017-12-08 13:45:00,72.89,72.89,72.75,72.83,28197.0,57.5669,57.5669,57.4564,57.5195,28197.0
2017-12-08 13:50:00,72.82,72.91,72.8,72.85,91163.0,57.5117,57.5827,57.4959,57.5353,91163.0
2017-12-08 13:55:00,72.84,72.93,72.71,72.79,62852.0,57.5274,57.5985,57.4248,57.488,62852.0
2017-12-08 14:00:00,72.8,72.84,72.75,72.83,28196.0,57.4959,57.5274,57.4564,57.5195,28196.0
2017-12-08 14:05:00,72.82,72.82,72.72,72.73,62771.0,57.5117,57.5117,57.4327,57.4406,62771.0
2017-12-08 14:10:00,72.72,72.76,72.62,72.62,54421.0,57.4327,57.4643,57.3537,57.3537,54421.0
2017-12-08 14:15:00,72.63,72.75,72.62,72.71,55033.0,57.3616,57.4564,57.3537,57.4248,55033.0
2017-12-08 14:20:00,72.71,72.8,72.62,72.65,81867.0,57.4248,57.4959,57.3537,57.3774,81867.0
2017-12-08 14:25:00,72.65,72.76,72.65,72.75,53695.0,57.3774,57.4643,57.3774,57.4564,53695.0
2017-12-08 14:30:00,72.75,72.85,72.73,72.84,65828.0,57.4564,57.5353,57.4406,57.5274,65828.0
2017-12-08 14:35:00,72.84,73.02,72.82,73.02,125100.0,57.5274,57.6696,57.5117,57.6696,125100.0
2017-12-08 14:40:00,73.01,73.07,72.93,72.94,56053.0,57.6617,57.7091,57.5985,57.6064,56053.0
2017-12-08 14:45:00,72.94,72.99,72.92,72.96,62895.0,57.6064,57.6459,57.5906,57.6222,62895.0
2017-12-08 14:50:00,72.95,73.03,72.95,73.02,45327.0,57.6143,57.6775,57.6143,57.6696,45327.0
2017-12-08 14:55:00,73.02,73.03,72.89,72.9,60470.0,57.6696,57.6775,57.5669,57.5748,60470.0
2017-12-08 15:00:00,72.88,73.02,72.88,72.98,65712.0,57.559,57.6696,57.559,57.638,65712.0
2017-12-08 15:05:00,72.98,73.05,72.97,73.04,62526.0,57.638,57.6933,57.6301,57.6854,62526.0
2017-12-08 15:10:00,73.05,73.17,73.04,73.1,77625.0,57.6933,57.7881,57.6854,57.7328,77625.0
2017-12-08 15:15:00,73.11,73.16,73.03,73.03,92589.0,57.7407,57.7802,57.6775,57.6775,92589.0
2017-12-08 15:20:00,73.03,73.05,72.97,73.01,101632.0,57.6775,57.6933,57.6301,57.6617,101632.0
2017-12-08 15:25:00,73.01,73.05,72.9,73.04,121385.0,57.6617,57.6933,57.5748,57.6854,121385.0
2017-12-08 15:30:00,73.04,73.05,72.98,73.03,99668.0,57.6854,57.6933,57.638,57.6775,99668.0
2017-12-08 15:35:00,73.04,73.04,72.87,72.98,121983.0,57.6854,57.6854,57.5511,57.638,121983.0
2017-12-08 15:40:00,72.99,73.15,72.98,73.14,170717.0,57.6459,57.7723,57.638,57.7644,170717.0
2017-12-08 15:45:00,73.14,73.15,73.05,73.14,154965.0,57.7644,57.7723,57.6933,57.7644,154965.0
2017-12-08 15:50:00,73.14,73.21,72.99,73.0,207159.0,57.7644,57.8197,57.6459,57.6538,207159.0
2017-12-08 15:55:00,73.0,73.12,72.96,73.08,456421.0,57.6538,57.7486,57.6222,57.717,456421.0
2017-12-11 09:30:00,72.91,73.3,72.8,72.96,164521.0,57.5827,57.8907,57.4959,57.6222,164521.0
2017-12-11 09:35:00,73.01,73.13,72.73,72.76,42067.0,57.6617,57.7565,57.4406,57.4643,42067.0
2017-12-11 09:40:00,72.79,72.95,72.67,72.95,62528.0,57.488,57.6143,57.3932,57.6143,62528.0
2017-12-11 09:45:00,72.9,73.11,72.82,73.08,61932.0,57.5748,57.7407,57.5117,57.717,61932.0
2017-12-11 09:50:00,73.09,73.14,72.89,73.08,67777.0,57.7249,57.7644,57.5669,57.717,67777.0
2017-12-11 09:55:00,73.07,73.11,72.95,73.1,99116.0,57.7091,57.7407,57.6143,57.7328,99116.0
2017-12-11 10:00:00,73.09,73.57,73.04,73.4,144300.0,57.7249,58.104,57.6854,57.9697,144300.0
2017-12-11 10:05:00,73.38,73.44,73.19,73.29,36747.0,57.9539,58.0013,57.8039,57.8828,36747.0
2017-12-11 10:10:00,73.29,73.36,73.11,73.12,55582.0,57.8828,57.9381,57.7407,57.7486,55582.0
2017-12-11 10:15:00,73.12,73.16,73.0,73.03,49466.0,57.7486,57.7802,57.6538,57.6775,49466.0
2017-12-11 10:20:00,73.02,73.06,72.9,72.98,48736.0,57.6696,57.7012,57.5748,57.638,48736.0
2017-12-11 10:25:00,72.96,73.11,72.96,73.05,61026.0,57.6222,57.7407,57.6222,57.6933,61026.0
2017-12-11 10:30:00,73.05,73.27,73.05,73.23,107877.0,57.6933,57.8671,57.6933,57.8355,107877.0
2017-12-11 10:35:00,73.22,73.45,73.21,73.43,52571.0,57.8276,58.0092,57.8197,57.9934,52571.0
2017-12-11 10:40:00,73.42,73.48,73.31,73.36,73223.0,57.9855,58.0329,57.8986,57.9381,73223.0
2017-12-11 10:45:00,73.34,73.42,73.27,73.27,31981.0,57.9223,57.9855,57.8671,57.8671,31981.0
2017-12-11 10:50:00,73.26,73.27,73.07,73.07,51432.0,57.8592,57.8671,57.7091,57.7091,51432.0
2017-12-11 10:55:00,73.08,73.27,73.08,73.13,52544.0,57.717,57.8671,57.717,57.7565,52544.0
2017-12-11 11:00:00,73.13,73.14,72.93,72.97,52004.0,57.7565,57.7644,57.5985,57.6301,52004.0
2017-12-11 11:05:00,72.96,72.96,72.85,72.88,39890.0,57.6222,57.6222,57.5353,57.559,39890.0
2017-12-11 11:10:00,72.87,73.01,72.85,72.98,50515.0,57.5511,57.6617,57.5353,57.638,50515.0
2017-12-11 11:15:00,72.96,73.15,72.96,73.11,39537.0,57.6222,57.7723,57.6222,57.7407,39537.0
2017-12-11 11:20:00,73.12,73.29,73.11,73.15,53128.0,57.7486,57.8828,57.7407,57.7723,53128.0
2017-12-11 11:25:00,73.18,73.29,73.15,73.22,44937.0,57.796,57.8828,57.7723,57.8276,44937.0
2017-12-11 11:30:00,73.2,73.34,73.12,73.27,79157.0,57.8118,57.9223,57.7486,57.8671,79157.0
2017-12-11 11:35:00,73.27,73.49,73.23,73.46,70103.0,57.8671,58.0408,57.8355,58.0171,70103.0
2017-12-11 11:40:00,73.46,73.6,73.41,73.43,146951.0,58.0171,58.1277,57.9776,57.9934,146951.0
2017-12-11 11:45:00,73.43,73.46,73.19,73.2,79574.0,57.9934,58.0171,57.8039,57.8118,79574.0
2017-12-11 11:50:00,73.18,73.24,73.03,73.04,56899.0,57.796,57.8434,57.6775,57.6854,56899.0
2017-12-11 11:55:00,73.03,73.1,72.92,73.02,59221.0,57.6775,57.7328,57.5906,57.6696,59221.0
2017-12-11 12:00:00,73.01,73.08,72.86,72.87,67962.0,57.6617,57.717,57.5432,57.5511,67962.0
2017-12-11 12:05:00,72.86,72.89,72.64,72.64,76850.0,57.5432,57.5669,57.3695,57.3695,76850.0
2017-12-11 12:10:00,72.63,72.71,72.62,72.63,47543.0,57.3616,57.4248,57.3537,57.3616,47543.0
2017-12-11 12:15:00,72.63,72.73,72.61,72.71,70187.0,57.3616,57.4406,57.3458,57.4248,70187.0
2017-12-11 12:20:00,72.71,72.87,72.69,72.85,35966.0,57.4248,57.5511,57.409,57.5353,35966.0
2017-12-11 12:25:00,72.84,72.95,72.84,72.92,34996.0,57.5274,57.6143,57.5274,57.5906,34996.0
2017-12-11 12:30:00,72.91,72.98,72.82,72.87,76133.0,57.5827,57.638,57.5117,57.5511,76133.0
2017-12-11 12:35:00,72.88,73.02,72.88,72.95,39395.0,57.559,57.6696,57.559,57.6143,39395.0
2017-12-11 12:40:00,72.97,73.17,72.96,73.05,84954.0,57.6301,57.7881,57.6222,57.6933,84954.0
2017-12-11 12:45:00,73.05,73.1,72.96,72.96,47857.0,57.6933,57.7328,57.6222,57.6222,47857.0
2017-12-11 12:50:00,72.96,73.06,72.96,73.04,80087.0,57.6222,57.7012,57.6222,57.6854,80087.0
2017-12-11 12:55:00,73.04,73.05,72.92,72.95,47692.0,57.6854,57.6933,57.5906,57.6143,47692.0
2017-12-11 13:00:00,72.94,73.01,72.91,72.94,57825.0,57.6064,57.6617,57.5827,57.6064,57825.0
2017-12-11 13:05:00,72.95,73.04,72.94,73.03,70375.0,57.6143,57.6854,57.6064,57.6775,70375.0
2017-12-11 13:10:00,73.03,73.05,72.92,72.92,49644.0,57.6775,57.6933,57.5906,57.5906,49644.0
2017-12-11 13:15:00,72.92,72.96,72.88,72.93,31862.0,57.5906,57.6222,57.559,57.5985,31862.0
2017-12-11 13:20:00,72.92,72.97,72.88,72.94,44059.0,57.5906,57.6301,57.559,57.6064,44059.0
2017-12-11 13:25:00,72.93,73.02,72.93,73.01,24269.0,57.5985,57.6696,57.5985,57.6617,24269.0
2017-12-11 13:30:00,73.01,73.04,72.93,72.96,25186.0,57.6617,57.6854,57.5985,57.6222,25186.0
2017-12-11 13:35:00,72.94,72.96,72.91,72.93,39868.0,57.6064,57.6222,57.5827,57.5985,39868.0
2017-12-11 13:40:00,72.93,72.96,72.87,72.93,56752.0,57.5985,57.6222,57.5511,57.5985,56752.0
2017-12-11 13:45:00,72.92,72.99,72.91,72.95,30354.0,57.5906,57.6459,57.5827,57.6143,30354.0
2017-12-11 13:50:00,72.95,73.08,72.94,73.07,75846.0,57.6143,57.717,57.6064,57.7091,75846.0
2017-12-11 13:55:00,73.06,73.08,72.96,72.97,29552.0,57.7012,57.717,57.6222,57.6301,29552.0
2017-12-11 14:00:00,72.98,73.06,72.96,73.05,35394.0,57.638,57.7012,57.6222,57.6933,35394.0
2017-12-11 14:05:00,73.04,73.06,72.96,72.97,31377.0,57.6854,57.7012,57.6222,57.6301,31377.0
2017-12-11 14:10:00,72.97,73.01,72.94,72.98,60624.0,57.6301,57.6617,57.6064,57.638,60624.0
2017-12-11 14:15:00,72.98,73.02,72.95,72.97,40096.0,57.638,57.6696,57.6143,57.6301,40096.0
2017-12-11 14:20:00,72.96,73.0,72.92,73.0,50540.0,57.6222,57.6538,57.5906,57.6538,50540.0
2017-12-11 14:25:00,72.99,73.0,72.96,72.96,43036.0,57.6459,57.6538,57.6222,57.6222,43036.0
2017-12-11 14:30:00,72.97,72.99,72.95,72.97,49356.0,57.6301,57.6459,57.6143,57.6301,49356.0
2017-12-11 14:35:00,72.98,73.0,72.87,72.89,51761.0,57.638,57.6538,57.5511,57.5669,51761.0
2017-12-11 14:40:00,72.89,72.95,72.86,72.88,68373.0,57.5669,57.6143,57.5432,57.559,68373.0
2017-12-11 14:45:00,72.88,72.92,72.71,72.71,76872.0,57.559,57.5906,57.4248,57.4248,76872.0
2017-12-11 14:50:00,72.7,72.78,72.66,72.69,59270.0,57.4169,57.4801,57.3853,57.409,59270.0
2017-12-11 14:55:00,72.69,72.71,72.56,72.69,52088.0,57.409,57.4248,57.3063,57.409,52088.0
2017-12-11 15:00:00,72.71,72.74,72.67,72.67,54474.0,57.4248,57.4485,57.3932,57.3932,54474.0
2017-12-11 15:05:00,72.68,72.74,72.68,72.7,43368.0,57.4011,57.4485,57.4011,57.4169,43368.0
2017-12-11 15:10:00,72.7,72.73,72.65,72.69,99016.0,57.4169,57.4406,57.3774,57.409,99016.0
2017-12-11 15:15:00,72.7,72.71,72.56,72.59,64886.0,57.4169,57.4248,57.3063,57.33,64886.0
2017-12-11 15:20:00,72.6,72.88,72.59,72.77,64910.0,57.3379,57.559,57.33,57.4722,64910.0
2017-12-11 15:25:00,72.77,72.78,72.69,72.77,47765.0,57.4722,57.4801,57.409,57.4722,47765.0
2017-12-11 15:30:00,72.76,72.86,72.75,72.84,70790.0,57.4643,57.5432,57.4564,57.5274,70790.0
2017-12-11 15:35:00,72.84,72.88,72.78,72.83,71384.0,57.5274,57.559,57.4801,57.5195,71384.0
2017-12-11 15:40:00,72.83,72.83,72.78,72.8,139705.0,57.5195,57.5195,57.4801,57.4959,139705.0
2017-12-11 15:45:00,72.8,72.94,72.8,72.93,84721.0,57.4959,57.6064,57.4959,57.5985,84721.0
2017-12-11 15:50:00,72.94,73.01,72.9,73.0,127986.0,57.6064,57.6617,57.5748,57.6538,127986.0
2017-12-11 15:55:00,73.01,73.09,72.99,73.07,280548.0,57.6617,57.7249,57.6459,57.7091,280548.0
2017-12-12 09:30:00,72.9,73.15,72.85,73.15,106375.0,57.5748,57.7723,57.5353,57.7723,106375.0
2017-12-12 09:35:00,73.12,73.19,73.0,73.05,71299.0,57.7486,57.8039,57.6538,57.6933,71299.0
2017-12-12 09:40:00,73.07,73.15,72.85,72.86,51014.0,57.7091,57.7723,57.5353,57.5432,51014.0
2017-12-12 09:45:00,72.88,72.95,72.7,72.72,124740.0,57.559,57.6143,57.4169,57.4327,124740.0
2017-12-12 09:50:00,72.7,72.89,72.7,72.88,64979.0,57.4169,57.5669,57.4169,57.559,64979.0
2017-12-12 09:55:00,72.85,72.88,72.65,72.72,107663.0,57.5353,57.559,57.3774,57.4327,107663.0
2017-12-12 10:00:00,72.73,72.82,72.67,72.8,87385.0,57.4406,57.5117,57.3932,57.4959,87385.0
2017-12-12 10:05:00,72.79,73.0,72.76,72.82,67391.0,57.488,57.6538,57.4643,57.5117,67391.0
2017-12-12 10:10:00,72.81,72.94,72.74,72.76,53844.0,57.5038,57.6064,57.4485,57.4643,53844.0
2017-12-12 10:15:00,72.75,72.86,72.7,72.72,60780.0,57.4564,57.5432,57.4169,57.4327,60780.0
2017-12-12 10:20:00,72.72,72.82,72.71,72.75,62088.0,57.4327,57.5117,57.4248,57.4564,62088.0
2017-12-12 10:25:00,72.75,72.83,72.7,72.83,73840.0,57.4564,57.5195,57.4169,57.5195,73840.0
2017-12-12 10:30:00,72.8,72.91,72.75,72.76,66318.0,57.4959,57.5827,57.4564,57.4643,66318.0
2017-12-12 10:35:00,72.77,72.82,72.72,72.73,77908.0,57.4722,57.5117,57.4327,57.4406,77908.0
2017-12-12 10:40:00,72.73,72.85,72.71,72.81,84732.0,57.4406,57.5353,57.4248,57.5038,84732.0
2017-12-12 10:45:00,72.83,72.9,72.75,72.79,64687.0,57.5195,57.5748,57.4564,57.488,64687.0
2017-12-12 10:50:00,72.79,72.93,72.79,72.88,45147.0,57.488,57.5985,57.488,57.559,45147.0
2017-12-12 10:55:00,72.91,72.96,72.86,72.96,58733.0,57.5827,57.6222,57.5432,57.6222,58733.0
2017-12-12 11:00:00,72.94,72.96,72.9,72.94,54223.0,57.6064,57.6222,57.5748,57.6064,54223.0
2017-12-12 11:05:00,72.94,72.98,72.72,72.73,72898.0,57.6064,57.638,57.4327,57.4406,72898.0
2017-12-12 11:10:00,72.73,72.74,72.55,72.6,58248.0,57.4406,57.4485,57.2984,57.3379,58248.0
2017-12-12 11:15:00,72.59,72.63,72.52,72.54,58753.0,57.33,57.3616,57.2747,57.2905,58753.0
2017-12-12 11:20:00,72.54,72.58,72.48,72.55,113134.0,57.2905,57.3221,57.2431,57.2984,113134.0
2017-12-12 11:25:00,72.55,72.64,72.55,72.56,64345.0,57.2984,57.3695,57.2984,57.3063,64345.0
2017-12-12 11:30:00,72.58,72.58,72.43,72.51,79769.0,57.3221,57.3221,57.2036,57.2668,79769.0
2017-12-12 11:35:00,72.51,72.58,72.35,72.38,71495.0,57.2668,57.3221,57.1405,57.1641,71495.0
2017-12-12 11:40:00,72.37,72.37,72.22,72.23,58189.0,57.1563,57.1563,57.0378,57.0457,58189.0
2017-12-12 11:45:00,72.23,72.27,72.17,72.23,72480.0,57.0457,57.0773,56.9983,57.0457,72480.0
2017-12-12 11:50:00,72.25,72.39,72.23,72.38,90726.0,57.0615,57.172,57.0457,57.1641,90726.0
2017-12-12 11:55:00,72.39,72.51,72.33,72.42,68883.0,57.172,57.2668,57.1247,57.1957,68883.0
2017-12-12 12:00:00,72.42,72.42,72.36,72.36,36825.0,57.1957,57.1957,57.1484,57.1484,36825.0
2017-12-12 12:05:00,72.37,72.53,72.36,72.53,42681.0,57.1563,57.2826,57.1484,57.2826,42681.0
2017-12-12 12:10:00,72.53,72.69,72.53,72.68,50261.0,57.2826,57.409,57.2826,57.4011,50261.0
2017-12-12 12:15:00,72.66,72.82,72.59,72.81,65325.0,57.3853,57.5117,57.33,57.5038,65325.0
2017-12-12 12:20:00,72.81,72.82,72.7,72.71,63907.0,57.5038,57.5117,57.4169,57.4248,63907.0
2017-12-12 12:25:00,72.72,72.88,72.68,72.72,65632.0,57.4327,57.559,57.4011,57.4327,65632.0
2017-12-12 12:30:00,72.74,72.85,72.69,72.8,46195.0,57.4485,57.5353,57.409,57.4959,46195.0
2017-12-12 12:35:00,72.78,72.86,72.75,72.81,48617.0,57.4801,57.5432,57.4564,57.5038,48617.0
2017-12-12 12:40:00,72.8,72.82,72.74,72.78,54360.0,57.4959,57.5117,57.4485,57.4801,54360.0
2017-12-12 12:45:00,72.77,72.82,72.72,72.81,34389.0,57.4722,57.5117,57.4327,57.5038,34389.0
2017-12-12 12:50:00,72.81,72.83,72.74,72.79,43677.0,57.5038,57.5195,57.4485,57.488,43677.0
2017-12-12 12:55:00,72.79,72.83,72.74,72.77,36101.0,57.488,57.5195,57.4485,57.4722,36101.0
2017-12-12 13:00:00,72.77,72.8,72.64,72.79,53520.0,57.4722,57.4959,57.3695,57.488,53520.0
2017-12-12 13:05:00,72.79,72.83,72.75,72.77,47645.0,57.488,57.5195,57.4564,57.4722,47645.0
2017-12-12 13:10:00,72.77,72.84,72.74,72.75,27902.0,57.4722,57.5274,57.4485,57.4564,27902.0
2017-12-12 13:15:00,72.74,72.78,72.68,72.69,35893.0,57.4485,57.4801,57.4011,57.409,35893.0
2017-12-12 13:20:00,72.68,72.79,72.65,72.79,46055.0,57.4011,57.488,57.3774,57.488,46055.0
2017-12-12 13:25:00,72.77,72.8,72.65,72.72,34747.0,57.4722,57.4959,57.3774,57.4327,34747.0
2017-12-12 13:30:00,72.72,72.75,72.69,72.73,33040.0,57.4327,57.4564,57.409,57.4406,33040.0
2017-12-12 13:35:00,72.73,72.78,72.71,72.72,38241.0,57.4406,57.4801,57.4248,57.4327,38241.0
2017-12-12 13:40:00,72.72,72.78,72.7,72.77,57490.0,57.4327,57.4801,57.4169,57.4722,57490.0
2017-12-12 13:45:00,72.76,72.81,72.67,72.81,69632.0,57.4643,57.5038,57.3932,57.5038,69632.0
2017-12-12 13:50:00,72.82,72.85,72.74,72.84,58100.0,57.5117,57.5353,57.4485,57.5274,58100.0
2017-12-12 13:55:00,72.84,72.87,72.8,72.84,32464.0,57.5274,57.5511,57.4959,57.5274,32464.0
2017-12-12 14:00:00,72.81,73.0,72.8,72.95,65206.0,57.5038,57.6538,57.4959,57.6143,65206.0
2017-12-12 14:05:00,72.94,72.98,72.81,72.88,58127.0,57.6064,57.638,57.5038,57.559,58127.0
2017-12-12 14:10:00,72.88,72.91,72.71,72.74,44675.0,57.559,57.5827,57.4248,57.4485,44675.0
2017-12-12 14:15:00,72.75,72.86,72.75,72.83,41469.0,57.4564,57.5432,57.4564,57.5195,41469.0
2017-12-12 14:20:00,72.83,72.85,72.76,72.8,47011.0,57.5195,57.5353,57.4643,57.4959,47011.0
2017-12-12 14:25:00,72.79,72.83,72.74,72.78,42934.0,57.488,57.5195,57.4485,57.4801,42934.0
2017-12-12 14:30:00,72.76,72.87,72.75,72.85,51854.0,57.4643,57.5511,57.4564,57.5353,51854.0
2017-12-12 14:35:00,72.86,72.88,72.82,72.86,45828.0,57.5432,57.559,57.5117,57.5432,45828.0
2017-12-12 14:40:00,72.85,72.87,72.82,72.85,45412.0,57.5353,57.5511,57.5117,57.5353,45412.0
2017-12-12 14:45:00,72.85,72.89,72.84,72.86,67178.0,57.5353,57.5669,57.5274,57.5432,67178.0
2017-12-12 14:50:00,72.86,72.9,72.8,72.81,45832.0,57.5432,57.5748,57.4959,57.5038,45832.0
2017-12-12 14:55:00,72.81,72.84,72.73,72.75,51875.0,57.5038,57.5274,57.4406,57.4564,51875.0
2017-12-12 15:00:00,72.74,72.74,72.61,72.62,50809.0,57.4485,57.4485,57.3458,57.3537,50809.0
2017-12-12 15:05:00,72.62,72.72,72.62,72.66,42196.0,57.3537,57.4327,57.3537,57.3853,42196.0
2017-12-12 15:10:00,72.67,72.77,72.65,72.75,65612.0,57.3932,57.4722,57.3774,57.4564,65612.0
2017-12-12 15:15:00,72.75,72.75,72.6,72.63,97312.0,57.4564,57.4564,57.3379,57.3616,97312.0
2017-12-12 15:20:00,72.63,72.65,72.58,72.64,105346.0,57.3616,57.3774,57.3221,57.3695,105346.0
2017-12-12 15:25:00,72.64,72.68,72.55,72.66,113118.0,57.3695,57.4011,57.2984,57.3853,113118.0
2017-12-12 15:30:00,72.67,72.8,72.64,72.73,108080.0,57.3932,57.4959,57.3695,57.4406,108080.0
2017-12-12 15:35:00,72.73,72.8,72.69,72.75,87131.0,57.4406,57.4959,57.409,57.4564,87131.0
2017-12-12 15:40:00,72.74,72.87,72.72,72.84,137983.0,57.4485,57.5511,57.4327,57.5274,137983.0
2017-12-12 15:45:00,72.84,72.93,72.77,72.9,210013.0,57.5274,57.5985,57.4722,57.5748,210013.0
2017-12-12 15:50:00,72.9,72.93,72.87,72.91,255862.0,57.5748,57.5985,57.5511,57.5827,255862.0
2017-12-12 15:55:00,72.91,72.97,72.86,72.89,395032.0,57.5827,57.6301,57.5432,57.5669,395032.0
2017-12-13 09:30:00,72.77,72.9,72.24,72.47,154636.0,57.4722,57.5748,57.0536,57.2352,154636.0
2017-12-13 09:35:00,72.5,72.52,72.2,72.33,84777.0,57.2589,57.2747,57.022,57.1247,84777.0
2017-12-13 09:40:00,72.36,72.42,72.18,72.37,127590.0,57.1484,57.1957,57.0062,57.1563,127590.0
2017-12-13 09:45:00,72.39,72.42,72.15,72.2,144777.0,57.172,57.1957,56.9825,57.022,144777.0
2017-12-13 09:50:00,72.19,72.23,72.01,72.01,161836.0,57.0141,57.0457,56.8719,56.8719,161836.0
2017-12-13 09:55:00,72.01,72.16,71.95,72.05,139480.0,56.8719,56.9904,56.8245,56.9035,139480.0
2017-12-13 10:00:00,72.06,72.17,71.98,71.98,154900.0,56.9114,56.9983,56.8482,56.8482,154900.0
2017-12-13 10:05:00,71.99,72.02,71.67,71.75,212097.0,56.8561,56.8798,56.6034,56.6666,212097.0
2017-12-13 10:10:00,71.73,71.89,71.7,71.87,159149.0,56.6508,56.7772,56.6271,56.7614,159149.0
2017-12-13 10:15:00,71.87,72.03,71.74,71.97,212570.0,56.7614,56.8877,56.6587,56.8403,212570.0
2017-12-13 10:20:00,71.96,72.15,71.89,71.98,62237.0,56.8324,56.9825,56.7772,56.8482,62237.0
2017-12-13 10:25:00,71.98,72.09,71.89,72.0,72627.0,56.8482,56.9351,56.7772,56.864,72627.0
2017-12-13 10:30:00,72.0,72.04,71.93,71.93,133162.0,56.864,56.8956,56.8087,56.8087,133162.0
2017-12-13 10:35:00,71.96,72.0,71.58,71.62,153668.0,56.8324,56.864,56.5323,56.5639,153668.0
2017-12-13 10:40:00,71.62,71.76,71.6,71.66,101151.0,56.5639,56.6745,56.5481,56.5955,101151.0
2017-12-13 10:45:00,71.65,71.73,71.52,71.59,94012.0,56.5876,56.6508,56.4849,56.5402,94012.0
2017-12-13 10:50:00,71.59,71.69,71.51,71.65,136511.0,56.5402,56.6192,56.477,56.5876,136511.0
2017-12-13 10:55:00,71.63,71.87,71.63,71.74,85426.0,56.5718,56.7614,56.5718,56.6587,85426.0
2017-12-13 11:00:00,71.74,71.84,71.58,71.68,71912.0,56.6587,56.7377,56.5323,56.6113,71912.0
2017-12-13 11:05:00,71.7,71.86,71.59,71.76,70968.0,56.6271,56.7535,56.5402,56.6745,70968.0
2017-12-13 11:10:00,71.75,72.02,71.74,71.83,72230.0,56.6666,56.8798,56.6587,56.7298,72230.0
2017-12-13 11:15:00,71.85,71.89,71.71,71.75,66799.0,56.7456,56.7772,56.635,56.6666,66799.0
2017-12-13 11:20:00,71.74,71.8,71.52,71.59,88521.0,56.6587,56.7061,56.4849,56.5402,88521.0
2017-12-13 11:25:00,71.57,71.65,71.48,71.51,126270.0,56.5244,56.5876,56.4533,56.477,126270.0
2017-12-13 11:30:00,71.52,71.66,71.47,71.56,56031.0,56.4849,56.5955,56.4455,56.5165,56031.0
2017-12-13 11:35:00,71.58,71.62,71.48,71.53,51141.0,56.5323,56.5639,56.4533,56.4928,51141.0
2017-12-13 11:40:00,71.52,71.58,71.48,71.58,66448.0,56.4849,56.5323,56.4533,56.5323,66448.0
2017-12-13 11:45:00,71.59,71.77,71.55,71.76,65972.0,56.5402,56.6824,56.5086,56.6745,65972.0
2017-12-13 11:50:00,71.76,71.81,71.68,71.76,59526.0,56.6745,56.714,56.6113,56.6745,59526.0
2017-12-13 11:55:00,71.79,71.85,71.74,71.81,33999.0,56.6982,56.7456,56.6587,56.714,33999.0
2017-12-13 12:00:00,71.79,71.92,71.71,71.85,70806.0,56.6982,56.8009,56.635,56.7456,70806.0
2017-12-13 12:05:00,71.85,71.96,71.64,71.76,89769.0,56.7456,56.8324,56.5797,56.6745,89769.0
2017-12-13 12:10:00,71.75,71.76,71.56,71.58,114133.0,56.6666,56.6745,56.5165,56.5323,114133.0
2017-12-13 12:15:00,71.59,71.6,71.37,71.47,175545.0,56.5402,56.5481,56.3665,56.4455,175545.0
2017-12-13 12:20:00,71.47,71.57,71.43,71.45,57028.0,56.4455,56.5244,56.4139,56.4297,57028.0
2017-12-13 12:25:00,71.47,71.51,71.35,71.4,54278.0,56.4455,56.477,56.3507,56.3902,54278.0
2017-12-13 12:30:00,71.39,71.42,71.27,71.28,88464.0,56.3823,56.406,56.2875,56.2954,88464.0
2017-12-13 12:35:00,71.29,71.34,71.25,71.27,82552.0,56.3033,56.3428,56.2717,56.2875,82552.0
2017-12-13 12:40:00,71.28,71.36,71.11,71.12,81184.0,56.2954,56.3586,56.1611,56.169,81184.0
2017-12-13 12:45:00,71.13,71.22,71.0,71.05,131455.0,56.1769,56.248,56.0743,56.1137,131455.0
2017-12-13 12:50:00,71.04,71.12,71.0,71.11,77075.0,56.1058,56.169,56.0743,56.1611,77075.0
2017-12-13 12:55:00,71.09,71.22,71.09,71.17,74068.0,56.1453,56.248,56.1453,56.2085,74068.0
2017-12-13 13:00:00,71.2,71.45,71.19,71.44,68094.0,56.2322,56.4297,56.2243,56.4218,68094.0
2017-12-13 13:05:00,71.45,71.55,71.34,71.41,61690.0,56.4297,56.5086,56.3428,56.3981,61690.0
2017-12-13 13:10:00,71.4,71.41,71.26,71.35,81004.0,56.3902,56.3981,56.2796,56.3507,81004.0
2017-12-13 13:15:00,71.34,71.46,71.31,71.37,50813.0,56.3428,56.4376,56.3191,56.3665,50813.0
2017-12-13 13:20:00,71.36,71.38,71.26,71.34,51658.0,56.3586,56.3744,56.2796,56.3428,51658.0
2017-12-13 13:25:00,71.37,71.4,71.26,71.27,49125.0,56.3665,56.3902,56.2796,56.2875,49125.0
2017-12-13 13:30:00,71.27,71.31,71.0,71.07,122892.0,56.2875,56.3191,56.0743,56.1295,122892.0
2017-12-13 13:35:00,71.07,71.2,71.06,71.14,51812.0,56.1295,56.2322,56.1216,56.1848,51812.0
2017-12-13 13:40:00,71.12,71.16,71.02,71.11,59019.0,56.169,56.2006,56.09,56.1611,59019.0
2017-12-13 13:45:00,71.1,71.29,71.07,71.24,86399.0,56.1532,56.3033,56.1295,56.2638,86399.0
2017-12-13 13:50:00,71.23,71.48,71.22,71.47,134995.0,56.2559,56.4533,56.248,56.4455,134995.0
2017-12-13 13:55:00,71.47,71.8,71.32,71.39,184303.0,56.4455,56.7061,56.327,56.3823,184303.0
2017-12-13 14:00:00,71.41,71.77,71.2,71.48,73400.0,56.3981,56.6824,56.2322,56.4533,73400.0
2017-12-13 14:05:00,71.52,71.66,71.5,71.59,51423.0,56.4849,56.5955,56.4691,56.5402,51423.0
2017-12-13 14:10:00,71.59,71.62,71.52,71.57,71206.0,56.5402,56.5639,56.4849,56.5244,71206.0
2017-12-13 14:15:00,71.58,71.68,71.55,71.68,38038.0,56.5323,56.6113,56.5086,56.6113,38038.0
2017-12-13 14:20:00,71.67,71.68,71.55,71.65,41760.0,56.6034,56.6113,56.5086,56.5876,41760.0
2017-12-13 14:25:00,71.66,71.78,71.66,71.72,35759.0,56.5955,56.6903,56.5955,56.6429,35759.0
2017-12-13 14:30:00,71.72,71.77,71.67,71.71,49334.0,56.6429,56.6824,56.6034,56.635,49334.0
2017-12-13 14:35:00,71.72,71.74,71.66,71.67,57934.0,56.6429,56.6587,56.5955,56.6034,57934.0
2017-12-13 14:40:00,71.68,71.7,71.61,71.62,52172.0,56.6113,56.6271,56.556,56.5639,52172.0
2017-12-13 14:45:00,71.61,71.65,71.61,71.64,94296.0,56.556,56.5876,56.556,56.5797,94296.0
2017-12-13 14:50:00,71.65,71.7,71.61,71.62,69180.0,56.5876,56.6271,56.556,56.5639,69180.0
2017-12-13 14:55:00,71.63,71.63,71.5,71.54,108353.0,56.5718,56.5718,56.4691,56.5007,108353.0
2017-12-13 15:00:00,71.53,71.57,71.42,71.54,101070.0,56.4928,56.5244,56.406,56.5007,101070.0
2017-12-13 15:05:00,71.56,71.59,71.47,71.5,63260.0,56.5165,56.5402,56.4455,56.4691,63260.0
2017-12-13 15:10:00,71.5,71.55,71.46,71.53,65734.0,56.4691,56.5086,56.4376,56.4928,65734.0
2017-12-13 15:15:00,71.53,71.54,71.47,71.51,59396.0,56.4928,56.5007,56.4455,56.477,59396.0
2017-12-13 15:20:00,71.5,71.55,71.47,71.52,85688.0,56.4691,56.5086,56.4455,56.4849,85688.0
2017-12-13 15:25:00,71.51,71.59,71.5,71.57,84575.0,56.477,56.5402,56.4691,56.5244,84575.0
2017-12-13 15:30:00,71.57,71.61,71.52,71.57,95996.0,56.5244,56.556,56.4849,56.5244,95996.0
2017-12-13 15:35:00,71.57,71.58,71.51,71.54,110948.0,56.5244,56.5323,56.477,56.5007,110948.0
2017-12-13 15:40:00,71.54,71.55,71.51,71.53,102721.0,56.5007,56.5086,56.477,56.4928,102721.0
2017-12-13 15:45:00,71.53,71.56,71.41,71.52,189177.0,56.4928,56.5165,56.3981,56.4849,189177.0
2017-12-13 15:50:00,71.51,71.6,71.48,71.56,186616.0,56.477,56.5481,56.4533,56.5165,186616.0
2017-12-13 15:55:00,71.56,71.72,71.48,71.61,622447.0,56.5165,56.6429,56.4533,56.556,622447.0
2017-12-14 09:30:00,71.63,71.89,71.53,71.55,130935.0,56.5718,56.7772,56.4928,56.5086,130935.0
2017-12-14 09:35:00,71.55,71.61,71.17,71.24,60361.0,56.5086,56.556,56.2085,56.2638,60361.0
2017-12-14 09:40:00,71.23,71.33,71.16,71.2,77527.0,56.2559,56.3349,56.2006,56.2322,77527.0
2017-12-14 09:45:00,71.21,71.34,71.16,71.21,65051.0,56.2401,56.3428,56.2006,56.2401,65051.0
2017-12-14 09:50:00,71.24,71.32,71.18,71.25,55613.0,56.2638,56.327,56.2164,56.2717,55613.0
2017-12-14 09:55:00,71.24,71.25,71.03,71.03,102968.0,56.2638,56.2717,56.0979,56.0979,102968.0
2017-12-14 10:00:00,71.04,71.04,70.51,70.55,193106.0,56.1058,56.1058,55.6873,55.7189,193106.0
2017-12-14 10:05:00,70.55,70.81,70.54,70.67,157110.0,55.7189,55.9242,55.711,55.8136,157110.0
2017-12-14 10:10:00,70.66,70.75,70.61,70.67,91862.0,55.8057,55.8768,55.7662,55.8136,91862.0
2017-12-14 10:15:00,70.67,70.67,70.46,70.6,210262.0,55.8136,55.8136,55.6478,55.7583,210262.0
2017-12-14 10:20:00,70.58,70.8,70.57,70.67,71967.0,55.7425,55.9163,55.7346,55.8136,71967.0
2017-12-14 10:25:00,70.67,71.04,70.65,70.96,138761.0,55.8136,56.1058,55.7978,56.0427,138761.0
2017-12-14 10:30:00,70.95,70.99,70.82,70.87,90712.0,56.0348,56.0664,55.9321,55.9716,90712.0
2017-12-14 10:35:00,70.89,70.9,70.73,70.75,165156.0,55.9874,55.9953,55.861,55.8768,165156.0
2017-12-14 10:40:00,70.75,70.94,70.65,70.89,143864.0,55.8768,56.0269,55.7978,55.9874,143864.0
2017-12-14 10:45:00,70.9,70.96,70.8,70.85,75600.0,55.9953,56.0427,55.9163,55.9558,75600.0
2017-12-14 10:50:00,70.86,70.86,70.67,70.71,74538.0,55.9637,55.9637,55.8136,55.8452,74538.0
2017-12-14 10:55:00,70.73,70.76,70.69,70.71,38328.0,55.861,55.8847,55.8294,55.8452,38328.0
2017-12-14 11:00:00,70.72,70.73,70.62,70.67,94237.0,55.8531,55.861,55.7741,55.8136,94237.0
2017-12-14 11:05:00,70.67,70.81,70.6,70.68,92627.0,55.8136,55.9242,55.7583,55.8215,92627.0
2017-12-14 11:10:00,70.69,70.89,70.66,70.89,61337.0,55.8294,55.9874,55.8057,55.9874,61337.0
2017-12-14 11:15:00,70.89,70.89,70.72,70.74,43931.0,55.9874,55.9874,55.8531,55.8689,43931.0
2017-12-14 11:20:00,70.75,70.84,70.69,70.79,53783.0,55.8768,55.9479,55.8294,55.9084,53783.0
2017-12-14 11:25:00,70.79,70.9,70.67,70.77,67293.0,55.9084,55.9953,55.8136,55.8926,67293.0
2017-12-14 11:30:00,70.76,70.86,70.72,70.86,47694.0,55.8847,55.9637,55.8531,55.9637,47694.0
2017-12-14 11:35:00,70.86,70.89,70.79,70.87,37347.0,55.9637,55.9874,55.9084,55.9716,37347.0
2017-12-14 11:40:00,70.87,71.0,70.78,70.95,114287.0,55.9716,56.0743,55.9005,56.0348,114287.0
2017-12-14 11:45:00,70.93,70.97,70.78,70.97,90503.0,56.019,56.0506,55.9005,56.0506,90503.0
2017-12-14 11:50:00,70.97,71.1,70.88,71.07,70296.0,56.0506,56.1532,55.9795,56.1295,70296.0
2017-12-14 11:55:00,71.07,71.08,70.96,71.05,81073.0,56.1295,56.1374,56.0427,56.1137,81073.0
2017-12-14 12:00:00,71.05,71.05,70.89,70.96,51862.0,56.1137,56.1137,55.9874,56.0427,51862.0
2017-12-14 12:05:00,70.97,71.0,70.66,70.87,105453.0,56.0506,56.0743,55.8057,55.9716,105453.0
2017-12-14 12:10:00,70.85,70.95,70.79,70.88,43721.0,55.9558,56.0348,55.9084,55.9795,43721.0
2017-12-14 12:15:00,70.88,70.95,70.78,70.94,41129.0,55.9795,56.0348,55.9005,56.0269,41129.0
2017-12-14 12:20:00,70.95,71.02,70.9,70.92,28666.0,56.0348,56.09,55.9953,56.0111,28666.0
2017-12-14 12:25:00,70.91,71.02,70.91,71.01,36348.0,56.0032,56.09,56.0032,56.0822,36348.0
2017-12-14 12:30:00,71.02,71.09,70.97,71.06,67613.0,56.09,56.1453,56.0506,56.1216,67613.0
2017-12-14 12:35:00,71.06,71.19,71.05,71.17,35966.0,56.1216,56.2243,56.1137,56.2085,35966.0
2017-12-14 12:40:00,71.18,71.19,71.09,71.13,52530.0,56.2164,56.2243,56.1453,56.1769,52530.0
2017-12-14 12:45:00,71.14,71.15,71.01,71.05,28061.0,56.1848,56.1927,56.0822,56.1137,28061.0
2017-12-14 12:50:00,71.05,71.13,71.0,71.01,42217.0,56.1137,56.1769,56.0743,56.0822,42217.0
2017-12-14 12:55:00,71.0,71.03,70.94,70.96,41034.0,56.0743,56.0979,56.0269,56.0427,41034.0
2017-12-14 13:00:00,70.96,70.97,70.86,70.92,46751.0,56.0427,56.0506,55.9637,56.0111,46751.0
2017-12-14 13:05:00,70.91,70.97,70.88,70.97,81425.0,56.0032,56.0506,55.9795,56.0506,81425.0
2017-12-14 13:10:00,70.96,71.0,70.85,70.86,31283.0,56.0427,56.0743,55.9558,55.9637,31283.0
2017-12-14 13:15:00,70.86,70.96,70.82,70.84,53322.0,55.9637,56.0427,55.9321,55.9479,53322.0
2017-12-14 13:20:00,70.82,70.84,70.71,70.75,52969.0,55.9321,55.9479,55.8452,55.8768,52969.0
2017-12-14 13:25:00,70.76,70.85,70.75,70.85,28316.0,55.8847,55.9558,55.8768,55.9558,28316.0
2017-12-14 13:30:00,70.84,70.86,70.66,70.7,91817.0,55.9479,55.9637,55.8057,55.8373,91817.0
2017-12-14 13:35:00,70.7,70.8,70.69,70.75,48975.0,55.8373,55.9163,55.8294,55.8768,48975.0
2017-12-14 13:40:00,70.75,70.77,70.68,70.74,47408.0,55.8768,55.8926,55.8215,55.8689,47408.0
2017-12-14 13:45:00,70.74,70.88,70.71,70.87,42795.0,55.8689,55.9795,55.8452,55.9716,42795.0
2017-12-14 13:50:00,70.87,70.89,70.74,70.75,61808.0,55.9716,55.9874,55.8689,55.8768,61808.0
2017-12-14 13:55:00,70.75,70.88,70.74,70.83,56458.0,55.8768,55.9795,55.8689,55.94,56458.0
2017-12-14 14:00:00,70.82,70.92,70.78,70.88,48158.0,55.9321,56.0111,55.9005,55.9795,48158.0
2017-12-14 14:05:00,70.87,70.93,70.82,70.89,39222.0,55.9716,56.019,55.9321,55.9874,39222.0
2017-12-14 14:10:00,70.89,70.95,70.87,70.9,43654.0,55.9874,56.0348,55.9716,55.9953,43654.0
2017-12-14 14:15:00,70.89,70.93,70.85,70.87,56239.0,55.9874,56.019,55.9558,55.9716,56239.0
2017-12-14 14:20:00,70.87,70.87,70.75,70.76,41583.0,55.9716,55.9716,55.8768,55.8847,41583.0
2017-12-14 14:25:00,70.78,70.89,70.69,70.69,58684.0,55.9005,55.9874,55.8294,55.8294,58684.0
2017-12-14 14:30:00,70.69,70.85,70.69,70.78,66457.0,55.8294,55.9558,55.8294,55.9005,66457.0
2017-12-14 14:35:00,70.77,70.87,70.76,70.78,84347.0,55.8926,55.9716,55.8847,55.9005,84347.0
2017-12-14 14:40:00,70.78,70.82,70.69,70.75,43270.0,55.9005,55.9321,55.8294,55.8768,43270.0
2017-12-14 14:45:00,70.73,70.81,70.71,70.75,56828.0,55.861,55.9242,55.8452,55.8768,56828.0
2017-12-14 14:50:00,70.74,70.79,70.72,70.78,36932.0,55.8689,55.9084,55.8531,55.9005,36932.0
2017-12-14 14:55:00,70.78,70.9,70.76,70.86,56173.0,55.9005,55.9953,55.8847,55.9637,56173.0
2017-12-14 15:00:00,70.84,70.86,70.78,70.81,61079.0,55.9479,55.9637,55.9005,55.9242,61079.0
2017-12-14 15:05:00,70.81,70.83,70.73,70.78,60838.0,55.9242,55.94,55.861,55.9005,60838.0
2017-12-14 15:10:00,70.78,70.82,70.69,70.72,139159.0,55.9005,55.9321,55.8294,55.8531,139159.0
2017-12-14 15:15:00,70.73,70.73,70.6,70.65,74598.0,55.861,55.861,55.7583,55.7978,74598.0
2017-12-14 15:20:00,70.65,70.71,70.6,70.6,66797.0,55.7978,55.8452,55.7583,55.7583,66797.0
2017-12-14 15:25:00,70.6,70.67,70.58,70.59,96280.0,55.7583,55.8136,55.7425,55.7504,96280.0
2017-12-14 15:30:00,70.58,70.65,70.55,70.62,112847.0,55.7425,55.7978,55.7189,55.7741,112847.0
2017-12-14 15:35:00,70.62,70.79,70.61,70.74,92445.0,55.7741,55.9084,55.7662,55.8689,92445.0
2017-12-14 15:40:00,70.75,70.89,70.73,70.74,102141.0,55.8768,55.9874,55.861,55.8689,102141.0
2017-12-14 15:45:00,70.75,70.81,70.72,70.76,92187.0,55.8768,55.9242,55.8531,55.8847,92187.0
2017-12-14 15:50:00,70.76,70.85,70.68,70.84,181642.0,55.8847,55.9558,55.8215,55.9479,181642.0
2017-12-14 15:55:00,70.84,70.86,70.77,70.79,250150.0,55.9479,55.9637,55.8926,55.9084,250150.0
2017-12-15 09:30:00,71.33,71.33,70.76,71.16,1333764.0,56.3349,56.3349,55.8847,56.2006,1333764.0
2017-12-15 09:35:00,71.15,71.38,71.06,71.33,133919.0,56.1927,56.3744,56.1216,56.3349,133919.0
2017-12-15 09:40:00,71.34,71.72,71.32,71.65,140815.0,56.3428,56.6429,56.327,56.5876,140815.0
2017-12-15 09:45:00,71.65,72.09,71.62,72.07,212854.0,56.5876,56.9351,56.5639,56.9193,212854.0
2017-12-15 09:50:00,72.07,72.44,72.05,72.36,234606.0,56.9193,57.2115,56.9035,57.1484,234606.0
2017-12-15 09:55:00,72.36,72.59,71.99,72.57,352244.0,57.1484,57.33,56.8561,57.3142,352244.0
2017-12-15 10:00:00,72.55,72.79,72.45,72.79,196896.0,57.2984,57.488,57.2194,57.488,196896.0
2017-12-15 10:05:00,72.78,73.1,72.65,72.78,376302.0,57.4801,57.7328,57.3774,57.4801,376302.0
2017-12-15 10:10:00,72.8,72.88,72.46,72.5,173096.0,57.4959,57.559,57.2273,57.2589,173096.0
2017-12-15 10:15:00,72.5,72.88,72.47,72.75,183412.0,57.2589,57.559,57.2352,57.4564,183412.0
2017-12-15 10:20:00,72.77,73.0,72.75,72.97,156250.0,57.4722,57.6538,57.4564,57.6301,156250.0
2017-12-15 10:25:00,72.96,73.04,72.81,72.95,78570.0,57.6222,57.6854,57.5038,57.6143,78570.0
2017-12-15 10:30:00,72.96,73.0,72.89,72.96,67551.0,57.6222,57.6538,57.5669,57.6222,67551.0
2017-12-15 10:35:00,72.95,72.95,72.72,72.77,73150.0,57.6143,57.6143,57.4327,57.4722,73150.0
2017-12-15 10:40:00,72.77,72.87,72.6,72.7,134526.0,57.4722,57.5511,57.3379,57.4169,134526.0
2017-12-15 10:45:00,72.72,72.85,72.69,72.76,101245.0,57.4327,57.5353,57.409,57.4643,101245.0
2017-12-15 10:50:00,72.77,72.8,72.73,72.77,81625.0,57.4722,57.4959,57.4406,57.4722,81625.0
2017-12-15 10:55:00,72.77,72.88,72.75,72.87,61660.0,57.4722,57.559,57.4564,57.5511,61660.0
2017-12-15 11:00:00,72.88,73.01,72.87,72.99,119116.0,57.559,57.6617,57.5511,57.6459,119116.0
2017-12-15 11:05:00,72.98,73.09,72.98,73.03,149471.0,57.638,57.7249,57.638,57.6775,149471.0
2017-12-15 11:10:00,73.04,73.08,73.0,73.07,104917.0,57.6854,57.717,57.6538,57.7091,104917.0
2017-12-15 11:15:00,73.08,73.14,73.05,73.11,162537.0,57.717,57.7644,57.6933,57.7407,162537.0
2017-12-15 11:20:00,73.11,73.21,73.1,73.15,89262.0,57.7407,57.8197,57.7328,57.7723,89262.0
2017-12-15 11:25:00,73.14,73.17,73.12,73.17,130958.0,57.7644,57.7881,57.7486,57.7881,130958.0
2017-12-15 11:30:00,73.18,73.24,73.16,73.16,85971.0,57.796,57.8434,57.7802,57.7802,85971.0
2017-12-15 11:35:00,73.16,73.21,73.05,73.17,68435.0,57.7802,57.8197,57.6933,57.7881,68435.0
2017-12-15 11:40:00,73.17,73.28,73.15,73.25,66630.0,57.7881,57.8749,57.7723,57.8513,66630.0
2017-12-15 11:45:00,73.26,73.33,73.21,73.33,80889.0,57.8592,57.9144,57.8197,57.9144,80889.0
2017-12-15 11:50:00,73.33,73.34,73.25,73.27,120639.0,57.9144,57.9223,57.8513,57.8671,120639.0
2017-12-15 11:55:00,73.27,73.44,73.27,73.4,63281.0,57.8671,58.0013,57.8671,57.9697,63281.0
2017-12-15 12:00:00,73.41,73.47,73.29,73.42,93117.0,57.9776,58.025,57.8828,57.9855,93117.0
2017-12-15 12:05:00,73.41,73.47,73.29,73.44,98168.0,57.9776,58.025,57.8828,58.0013,98168.0
2017-12-15 12:10:00,73.45,73.51,73.43,73.45,120774.0,58.0092,58.0566,57.9934,58.0092,120774.0
2017-12-15 12:15:00,73.45,73.49,73.41,73.48,77716.0,58.0092,58.0408,57.9776,58.0329,77716.0
2017-12-15 12:20:00,73.48,73.53,73.41,73.46,47975.0,58.0329,58.0724,57.9776,58.0171,47975.0
2017-12-15 12:25:00,73.47,73.62,73.45,73.55,81818.0,58.025,58.1435,58.0092,58.0882,81818.0
2017-12-15 12:30:00,73.56,73.63,73.54,73.58,62143.0,58.0961,58.1514,58.0803,58.1119,62143.0
2017-12-15 12:35:00,73.58,73.62,73.5,73.59,62990.0,58.1119,58.1435,58.0487,58.1198,62990.0
2017-12-15 12:40:00,73.59,73.68,73.49,73.49,117291.0,58.1198,58.1909,58.0408,58.0408,117291.0
2017-12-15 12:45:00,73.51,73.56,73.43,73.46,53324.0,58.0566,58.0961,57.9934,58.0171,53324.0
2017-12-15 12:50:00,73.45,73.49,73.19,73.19,53577.0,58.0092,58.0408,57.8039,57.8039,53577.0
2017-12-15 12:55:00,73.21,73.23,73.06,73.17,75499.0,57.8197,57.8355,57.7012,57.7881,75499.0
2017-12-15 13:00:00,73.17,73.29,73.14,73.2,44196.0,57.7881,57.8828,57.7644,57.8118,44196.0
2017-12-15 13:05:00,73.2,73.3,73.17,73.26,60574.0,57.8118,57.8907,57.7881,57.8592,60574.0
2017-12-15 13:10:00,73.29,73.41,73.27,73.39,71092.0,57.8828,57.9776,57.8671,57.9618,71092.0
2017-12-15 13:15:00,73.39,73.47,73.36,73.38,66482.0,57.9618,58.025,57.9381,57.9539,66482.0
2017-12-15 13:20:00,73.4,73.46,73.35,73.37,102763.0,57.9697,58.0171,57.9302,57.946,102763.0
2017-12-15 13:25:00,73.37,73.52,73.36,73.51,56543.0,57.946,58.0645,57.9381,58.0566,56543.0
2017-12-15 13:30:00,73.52,73.52,73.39,73.42,102769.0,58.0645,58.0645,57.9618,57.9855,102769.0
2017-12-15 13:35:00,73.42,73.46,73.36,73.37,35705.0,57.9855,58.0171,57.9381,57.946,35705.0
2017-12-15 13:40:00,73.37,73.5,73.36,73.49,26827.0,57.946,58.0487,57.9381,58.0408,26827.0
2017-12-15 13:45:00,73.5,73.56,73.47,73.52,44237.0,58.0487,58.0961,58.025,58.0645,44237.0
2017-12-15 13:50:00,73.53,73.54,73.51,73.54,46581.0,58.0724,58.0803,58.0566,58.0803,46581.0
2017-12-15 13:55:00,73.54,73.54,73.47,73.48,42200.0,58.0803,58.0803,58.025,58.0329,42200.0
2017-12-15 14:00:00,73.48,73.48,73.38,73.4,93263.0,58.0329,58.0329,57.9539,57.9697,93263.0
2017-12-15 14:05:00,73.41,73.41,73.36,73.38,79197.0,57.9776,57.9776,57.9381,57.9539,79197.0
2017-12-15 14:10:00,73.37,73.38,73.27,73.28,46503.0,57.946,57.9539,57.8671,57.8749,46503.0
2017-12-15 14:15:00,73.28,73.4,73.28,73.4,61139.0,57.8749,57.9697,57.8749,57.9697,61139.0
2017-12-15 14:20:00,73.39,73.4,73.21,73.23,81349.0,57.9618,57.9697,57.8197,57.8355,81349.0
2017-12-15 14:25:00,73.22,73.25,73.16,73.22,106812.0,57.8276,57.8513,57.7802,57.8276,106812.0
2017-12-15 14:30:00,73.23,73.29,73.22,73.25,58452.0,57.8355,57.8828,57.8276,57.8513,58452.0
2017-12-15 14:35:00,73.26,73.36,73.24,73.33,45849.0,57.8592,57.9381,57.8434,57.9144,45849.0
2017-12-15 14:40:00,73.34,73.39,73.27,73.28,79487.0,57.9223,57.9618,57.8671,57.8749,79487.0
2017-12-15 14:45:00,73.29,73.35,73.28,73.34,37910.0,57.8828,57.9302,57.8749,57.9223,37910.0
2017-12-15 14:50:00,73.34,73.38,73.33,73.37,37355.0,57.9223,57.9539,57.9144,57.946,37355.0
2017-12-15 14:55:00,73.37,73.45,73.36,73.42,88691.0,57.946,58.0092,57.9381,57.9855,88691.0
2017-12-15 15:00:00,73.42,73.5,73.41,73.44,95146.0,57.9855,58.0487,57.9776,58.0013,95146.0
2017-12-15 15:05:00,73.44,73.46,73.34,73.35,125249.0,58.0013,58.0171,57.9223,57.9302,125249.0
2017-12-15 15:10:00,73.35,73.38,73.33,73.35,118620.0,57.9302,57.9539,57.9144,57.9302,118620.0
2017-12-15 15:15:00,73.35,73.36,73.27,73.32,121420.0,57.9302,57.9381,57.8671,57.9065,121420.0
2017-12-15 15:20:00,73.32,73.4,73.31,73.35,84341.0,57.9065,57.9697,57.8986,57.9302,84341.0
2017-12-15 15:25:00,73.34,73.4,73.27,73.27,92106.0,57.9223,57.9697,57.8671,57.8671,92106.0
2017-12-15 15:30:00,73.28,73.31,73.09,73.12,159878.0,57.8749,57.8986,57.7249,57.7486,159878.0
2017-12-15 15:35:00,73.11,73.15,73.01,73.06,152952.0,57.7407,57.7723,57.6617,57.7012,152952.0
2017-12-15 15:40:00,73.07,73.2,73.06,73.19,171124.0,57.7091,57.8118,57.7012,57.8039,171124.0
2017-12-15 15:45:00,73.2,73.23,72.83,72.88,228278.0,57.8118,57.8355,57.5195,57.559,228278.0
2017-12-15 15:50:00,72.88,72.95,72.75,72.93,279237.0,57.559,57.6143,57.4564,57.5985,279237.0
2017-12-15 15:55:00,72.94,73.11,72.89,73.04,439752.0,57.6064,57.7407,57.5669,57.6854,439752.0
2017-12-18 09:30:00,73.17,73.39,72.54,72.7,392744.0,57.7881,57.9618,57.2905,57.4169,392744.0
2017-12-18 09:35:00,72.71,73.03,72.56,73.02,149805.0,57.4248,57.6775,57.3063,57.6696,149805.0
2017-12-18 09:40:00,73.02,73.13,72.9,73.02,117679.0,57.6696,57.7565,57.5748,57.6696,117679.0
2017-12-18 09:45:00,73.02,73.08,72.91,73.04,124074.0,57.6696,57.717,57.5827,57.6854,124074.0
2017-12-18 09:50:00,73.02,73.29,72.92,73.25,218629.0,57.6696,57.8828,57.5906,57.8513,218629.0
2017-12-18 09:55:00,73.26,73.34,72.95,73.12,179235.0,57.8592,57.9223,57.6143,57.7486,179235.0
2017-12-18 10:00:00,73.05,73.13,72.76,72.84,124936.0,57.6933,57.7565,57.4643,57.5274,124936.0
2017-12-18 10:05:00,72.85,72.99,72.29,72.45,316854.0,57.5353,57.6459,57.0931,57.2194,316854.0
2017-12-18 10:10:00,72.43,72.93,72.43,72.67,184789.0,57.2036,57.5985,57.2036,57.3932,184789.0
2017-12-18 10:15:00,72.68,72.84,72.56,72.72,163389.0,57.4011,57.5274,57.3063,57.4327,163389.0
2017-12-18 10:20:00,72.7,73.06,72.68,72.86,123389.0,57.4169,57.7012,57.4011,57.5432,123389.0
2017-12-18 10:25:00,72.86,72.96,72.66,72.69,143286.0,57.5432,57.6222,57.3853,57.409,143286.0
2017-12-18 10:30:00,72.69,72.85,72.53,72.7,130416.0,57.409,57.5353,57.2826,57.4169,130416.0
2017-12-18 10:35:00,72.69,72.96,72.67,72.77,103721.0,57.409,57.6222,57.3932,57.4722,103721.0
2017-12-18 10:40:00,72.78,72.78,72.23,72.36,173774.0,57.4801,57.4801,57.0457,57.1484,173774.0
2017-12-18 10:45:00,72.37,72.55,72.21,72.31,107661.0,57.1563,57.2984,57.0299,57.1089,107661.0
2017-12-18 10:50:00,72.31,72.31,71.96,72.14,262239.0,57.1089,57.1089,56.8324,56.9746,262239.0
2017-12-18 10:55:00,72.12,72.37,72.08,72.37,210965.0,56.9588,57.1563,56.9272,57.1563,210965.0
2017-12-18 11:00:00,72.36,72.46,72.04,72.34,264068.0,57.1484,57.2273,56.8956,57.1326,264068.0
2017-12-18 11:05:00,72.36,72.61,72.34,72.49,98206.0,57.1484,57.3458,57.1326,57.251,98206.0
2017-12-18 11:10:00,72.5,72.6,72.29,72.41,88109.0,57.2589,57.3379,57.0931,57.1878,88109.0
2017-12-18 11:15:00,72.39,72.48,72.11,72.47,96366.0,57.172,57.2431,56.9509,57.2352,96366.0
2017-12-18 11:20:00,72.45,72.49,72.28,72.38,95429.0,57.2194,57.251,57.0852,57.1641,95429.0
2017-12-18 11:25:00,72.4,72.54,72.25,72.44,80069.0,57.1799,57.2905,57.0615,57.2115,80069.0
2017-12-18 11:30:00,72.45,72.63,72.44,72.61,86784.0,57.2194,57.3616,57.2115,57.3458,86784.0
2017-12-18 11:35:00,72.6,72.62,72.5,72.59,62080.0,57.3379,57.3537,57.2589,57.33,62080.0
2017-12-18 11:40:00,72.6,72.6,72.47,72.48,70925.0,57.3379,57.3379,57.2352,57.2431,70925.0
2017-12-18 11:45:00,72.48,72.53,72.35,72.36,89378.0,57.2431,57.2826,57.1405,57.1484,89378.0
2017-12-18 11:50:00,72.35,72.41,72.21,72.31,116468.0,57.1405,57.1878,57.0299,57.1089,116468.0
2017-12-18 11:55:00,72.31,72.42,72.31,72.39,94883.0,57.1089,57.1957,57.1089,57.172,94883.0
2017-12-18 12:00:00,72.4,72.41,72.21,72.27,116603.0,57.1799,57.1878,57.0299,57.0773,116603.0
2017-12-18 12:05:00,72.28,72.37,72.23,72.26,95723.0,57.0852,57.1563,57.0457,57.0694,95723.0
2017-12-18 12:10:00,72.26,72.35,72.17,72.31,125015.0,57.0694,57.1405,56.9983,57.1089,125015.0
2017-12-18 12:15:00,72.3,72.32,72.04,72.11,131228.0,57.101,57.1168,56.8956,56.9509,131228.0
2017-12-18 12:20:00,72.12,72.22,72.1,72.16,77433.0,56.9588,57.0378,56.943,56.9904,77433.0
2017-12-18 12:25:00,72.16,72.22,72.11,72.17,62707.0,56.9904,57.0378,56.9509,56.9983,62707.0
2017-12-18 12:30:00,72.18,72.18,72.03,72.08,122987.0,57.0062,57.0062,56.8877,56.9272,122987.0
2017-12-18 12:35:00,72.09,72.2,72.08,72.09,66982.0,56.9351,57.022,56.9272,56.9351,66982.0
2017-12-18 12:40:00,72.09,72.1,71.98,72.02,160344.0,56.9351,56.943,56.8482,56.8798,160344.0
2017-12-18 12:45:00,72.03,72.12,72.0,72.07,117090.0,56.8877,56.9588,56.864,56.9193,117090.0
2017-12-18 12:50:00,72.08,72.21,72.07,72.09,59820.0,56.9272,57.0299,56.9193,56.9351,59820.0
2017-12-18 12:55:00,72.1,72.12,72.0,72.02,64077.0,56.943,56.9588,56.864,56.8798,64077.0
2017-12-18 13:00:00,72.04,72.05,72.0,72.04,74609.0,56.8956,56.9035,56.864,56.8956,74609.0
2017-12-18 13:05:00,72.03,72.08,72.0,72.02,99187.0,56.8877,56.9272,56.864,56.8798,99187.0
2017-12-18 13:10:00,72.01,72.04,71.96,72.01,117125.0,56.8719,56.8956,56.8324,56.8719,117125.0
2017-12-18 13:15:00,72.01,72.02,71.86,71.92,134738.0,56.8719,56.8798,56.7535,56.8009,134738.0
2017-12-18 13:20:00,71.92,71.99,71.81,71.95,111983.0,56.8009,56.8561,56.714,56.8245,111983.0
2017-12-18 13:25:00,71.96,72.06,71.92,72.06,95816.0,56.8324,56.9114,56.8009,56.9114,95816.0
2017-12-18 13:30:00,72.05,72.08,71.9,71.98,98470.0,56.9035,56.9272,56.7851,56.8482,98470.0
2017-12-18 13:35:00,71.98,72.07,71.97,72.02,99930.0,56.8482,56.9193,56.8403,56.8798,99930.0
2017-12-18 13:40:00,72.02,72.02,71.9,71.92,128477.0,56.8798,56.8798,56.7851,56.8009,128477.0
2017-12-18 13:45:00,71.92,71.97,71.89,71.91,74644.0,56.8009,56.8403,56.7772,56.793,74644.0
2017-12-18 13:50:00,71.91,71.98,71.88,71.95,98058.0,56.793,56.8482,56.7693,56.8245,98058.0
2017-12-18 13:55:00,71.96,72.13,71.95,72.0,124427.0,56.8324,56.9667,56.8245,56.864,124427.0
2017-12-18 14:00:00,72.01,72.06,71.96,72.01,99050.0,56.8719,56.9114,56.8324,56.8719,99050.0
2017-12-18 14:05:00,72.02,72.06,71.95,72.0,87278.0,56.8798,56.9114,56.8245,56.864,87278.0
2017-12-18 14:10:00,72.0,72.01,71.95,71.98,118363.0,56.864,56.8719,56.8245,56.8482,118363.0
2017-12-18 14:15:00,71.98,72.01,71.81,71.92,152275.0,56.8482,56.8719,56.714,56.8009,152275.0
2017-12-18 14:20:00,71.92,71.96,71.83,71.96,95212.0,56.8009,56.8324,56.7298,56.8324,95212.0
2017-12-18 14:25:00,71.96,72.0,71.93,71.95,103988.0,56.8324,56.864,56.8087,56.8245,103988.0
2017-12-18 14:30:00,71.95,72.01,71.94,71.96,138969.0,56.8245,56.8719,56.8166,56.8324,138969.0
2017-12-18 14:35:00,71.96,72.01,71.92,71.98,112032.0,56.8324,56.8719,56.8009,56.8482,112032.0
2017-12-18 14:40:00,71.98,72.02,71.93,71.97,136757.0,56.8482,56.8798,56.8087,56.8403,136757.0
2017-12-18 14:45:00,71.96,72.03,71.95,72.0,102356.0,56.8324,56.8877,56.8245,56.864,102356.0
2017-12-18 14:50:00,72.01,72.01,71.88,71.91,118318.0,56.8719,56.8719,56.7693,56.793,118318.0
2017-12-18 14:55:00,71.9,71.92,71.84,71.89,84979.0,56.7851,56.8009,56.7377,56.7772,84979.0
2017-12-18 15:00:00,71.9,71.93,71.88,71.9,52962.0,56.7851,56.8087,56.7693,56.7851,52962.0
2017-12-18 15:05:00,71.89,71.9,71.78,71.8,102496.0,56.7772,56.7851,56.6903,56.7061,102496.0
2017-12-18 15:10:00,71.79,71.87,71.7,71.79,226392.0,56.6982,56.7614,56.6271,56.6982,226392.0
2017-12-18 15:15:00,71.8,71.82,71.71,71.8,184886.0,56.7061,56.7219,56.635,56.7061,184886.0
2017-12-18 15:20:00,71.8,71.96,71.8,71.89,200960.0,56.7061,56.8324,56.7061,56.7772,200960.0
2017-12-18 15:25:00,71.89,72.0,71.87,71.92,191977.0,56.7772,56.864,56.7614,56.8009,191977.0
2017-12-18 15:30:00,71.92,71.98,71.73,71.84,212606.0,56.8009,56.8482,56.6508,56.7377,212606.0
2017-12-18 15:35:00,71.84,71.89,71.75,71.86,122225.0,56.7377,56.7772,56.6666,56.7535,122225.0
2017-12-18 15:40:00,71.86,71.87,71.71,71.77,166596.0,56.7535,56.7614,56.635,56.6824,166596.0
2017-12-18 15:45:00,71.77,71.82,71.67,71.67,193757.0,56.6824,56.7219,56.6034,56.6034,193757.0
2017-12-18 15:50:00,71.67,71.76,71.65,71.7,219565.0,56.6034,56.6745,56.5876,56.6271,219565.0
2017-12-18 15:55:00,71.7,71.8,71.67,71.75,524211.0,56.6271,56.7061,56.6034,56.6666,524211.0
2017-12-19 09:30:00,71.65,72.2,71.6,72.15,296295.0,56.5876,57.022,56.5481,56.9825,296295.0
2017-12-19 09:35:00,72.17,72.32,72.07,72.18,207608.0,56.9983,57.1168,56.9193,57.0062,207608.0
2017-12-19 09:40:00,72.16,72.16,71.79,72.02,137788.0,56.9904,56.9904,56.6982,56.8798,137788.0
2017-12-19 09:45:00,72.02,72.07,71.79,71.9,91442.0,56.8798,56.9193,56.6982,56.7851,91442.0
2017-12-19 09:50:00,71.9,72.03,71.77,71.79,76710.0,56.7851,56.8877,56.6824,56.6982,76710.0
2017-12-19 09:55:00,71.79,72.11,71.79,72.02,87071.0,56.6982,56.9509,56.6982,56.8798,87071.0
2017-12-19 10:00:00,72.03,72.19,72.01,72.18,134572.0,56.8877,57.0141,56.8719,57.0062,134572.0
2017-12-19 10:05:00,72.16,72.38,72.16,72.32,134492.0,56.9904,57.1641,56.9904,57.1168,134492.0
2017-12-19 10:10:00,72.31,72.6,72.29,72.56,136514.0,57.1089,57.3379,57.0931,57.3063,136514.0
2017-12-19 10:15:00,72.56,72.69,72.51,72.63,176814.0,57.3063,57.409,57.2668,57.3616,176814.0
2017-12-19 10:20:00,72.63,72.64,72.39,72.59,139998.0,57.3616,57.3695,57.172,57.33,139998.0
2017-12-19 10:25:00,72.58,72.78,72.56,72.69,166280.0,57.3221,57.4801,57.3063,57.409,166280.0
2017-12-19 10:30:00,72.68,72.75,72.54,72.69,101966.0,57.4011,57.4564,57.2905,57.409,101966.0
2017-12-19 10:35:00,72.7,72.72,72.46,72.65,207125.0,57.4169,57.4327,57.2273,57.3774,207125.0
2017-12-19 10:40:00,72.65,72.77,72.55,72.71,215459.0,57.3774,57.4722,57.2984,57.4248,215459.0
2017-12-19 10:45:00,72.71,72.98,72.71,72.88,214131.0,57.4248,57.638,57.4248,57.559,214131.0
2017-12-19 10:50:00,72.86,72.9,72.68,72.72,133315.0,57.5432,57.5748,57.4011,57.4327,133315.0
2017-12-19 10:55:00,72.73,72.86,72.7,72.77,79590.0,57.4406,57.5432,57.4169,57.4722,79590.0
2017-12-19 11:00:00,72.78,72.82,72.7,72.8,328233.0,57.4801,57.5117,57.4169,57.4959,328233.0
2017-12-19 11:05:00,72.8,72.9,72.75,72.79,272686.0,57.4959,57.5748,57.4564,57.488,272686.0
2017-12-19 11:10:00,72.78,72.86,72.53,72.79,142909.0,57.4801,57.5432,57.2826,57.488,142909.0
2017-12-19 11:15:00,72.79,72.81,72.75,72.8,216468.0,57.488,57.5038,57.4564,57.4959,216468.0
2017-12-19 11:20:00,72.79,72.83,72.65,72.77,281280.0,57.488,57.5195,57.3774,57.4722,281280.0
2017-12-19 11:25:00,72.76,72.77,72.47,72.61,118950.0,57.4643,57.4722,57.2352,57.3458,118950.0
2017-12-19 11:30:00,72.59,72.71,72.58,72.63,88647.0,57.33,57.4248,57.3221,57.3616,88647.0
2017-12-19 11:35:00,72.62,72.64,72.43,72.57,81487.0,57.3537,57.3695,57.2036,57.3142,81487.0
2017-12-19 11:40:00,72.59,72.61,72.49,72.6,82279.0,57.33,57.3458,57.251,57.3379,82279.0
2017-12-19 11:45:00,72.59,72.6,72.47,72.58,61199.0,57.33,57.3379,57.2352,57.3221,61199.0
2017-12-19 11:50:00,72.57,72.6,72.54,72.56,60054.0,57.3142,57.3379,57.2905,57.3063,60054.0
2017-12-19 11:55:00,72.57,72.7,72.51,72.61,97519.0,57.3142,57.4169,57.2668,57.3458,97519.0
2017-12-19 12:00:00,72.62,72.69,72.56,72.57,67438.0,57.3537,57.409,57.3063,57.3142,67438.0
2017-12-19 12:05:00,72.58,72.68,72.57,72.66,48323.0,57.3221,57.4011,57.3142,57.3853,48323.0
2017-12-19 12:10:00,72.66,72.92,72.66,72.9,70040.0,57.3853,57.5906,57.3853,57.5748,70040.0
2017-12-19 12:15:00,72.91,72.92,72.65,72.92,143959.0,57.5827,57.5906,57.3774,57.5906,143959.0
2017-12-19 12:20:00,72.92,72.92,72.78,72.84,164344.0,57.5906,57.5906,57.4801,57.5274,164344.0
2017-12-19 12:25:00,72.83,72.85,72.57,72.8,202599.0,57.5195,57.5353,57.3142,57.4959,202599.0
2017-12-19 12:30:00,72.8,72.81,72.56,72.72,86438.0,57.4959,57.5038,57.3063,57.4327,86438.0
2017-12-19 12:35:00,72.72,72.74,72.58,72.73,47196.0,57.4327,57.4485,57.3221,57.4406,47196.0
2017-12-19 12:40:00,72.74,72.74,72.56,72.63,82700.0,57.4485,57.4485,57.3063,57.3616,82700.0
2017-12-19 12:45:00,72.62,72.63,72.5,72.6,63574.0,57.3537,57.3616,57.2589,57.3379,63574.0
2017-12-19 12:50:00,72.61,72.79,72.58,72.78,49943.0,57.3458,57.488,57.3221,57.4801,49943.0
2017-12-19 12:55:00,72.79,72.83,72.58,72.73,77464.0,57.488,57.5195,57.3221,57.4406,77464.0
2017-12-19 13:00:00,72.72,72.75,72.61,72.61,46316.0,57.4327,57.4564,57.3458,57.3458,46316.0
2017-12-19 13:05:00,72.61,72.8,72.61,72.76,27062.0,57.3458,57.4959,57.3458,57.4643,27062.0
2017-12-19 13:10:00,72.74,72.76,72.59,72.62,61952.0,57.4485,57.4643,57.33,57.3537,61952.0
2017-12-19 13:15:00,72.62,72.67,72.53,72.65,79710.0,57.3537,57.3932,57.2826,57.3774,79710.0
2017-12-19 13:20:00,72.65,72.65,72.54,72.55,45280.0,57.3774,57.3774,57.2905,57.2984,45280.0
2017-12-19 13:25:00,72.58,72.61,72.51,72.55,45670.0,57.3221,57.3458,57.2668,57.2984,45670.0
2017-12-19 13:30:00,72.56,72.6,72.5,72.59,50310.0,57.3063,57.3379,57.2589,57.33,50310.0
2017-12-19 13:35:00,72.59,72.63,72.49,72.51,53435.0,57.33,57.3616,57.251,57.2668,53435.0
2017-12-19 13:40:00,72.5,72.65,72.5,72.63,39853.0,57.2589,57.3774,57.2589,57.3616,39853.0
2017-12-19 13:45:00,72.63,72.66,72.51,72.61,67044.0,57.3616,57.3853,57.2668,57.3458,67044.0
2017-12-19 13:50:00,72.62,72.62,72.48,72.48,65196.0,57.3537,57.3537,57.2431,57.2431,65196.0
2017-12-19 13:55:00,72.48,72.5,72.21,72.5,163956.0,57.2431,57.2589,57.0299,57.2589,163956.0
2017-12-19 14:00:00,72.5,72.62,72.39,72.5,104176.0,57.2589,57.3537,57.172,57.2589,104176.0
2017-12-19 14:05:00,72.53,72.6,72.25,72.25,139535.0,57.2826,57.3379,57.0615,57.0615,139535.0
2017-12-19 14:10:00,72.24,72.57,72.22,72.54,107488.0,57.0536,57.3142,57.0378,57.2905,107488.0
2017-12-19 14:15:00,72.55,72.59,72.43,72.56,74371.0,57.2984,57.33,57.2036,57.3063,74371.0
2017-12-19 14:20:00,72.56,72.71,72.53,72.63,63782.0,57.3063,57.4248,57.2826,57.3616,63782.0
2017-12-19 14:25:00,72.62,72.63,72.54,72.56,68148.0,57.3537,57.3616,57.2905,57.3063,68148.0
2017-12-19 14:30:00,72.55,72.65,72.49,72.63,80623.0,57.2984,57.3774,57.251,57.3616,80623.0
2017-12-19 14:35:00,72.63,72.65,72.52,72.58,65238.0,57.3616,57.3774,57.2747,57.3221,65238.0
2017-12-19 14:40:00,72.58,72.6,72.49,72.54,85157.0,57.3221,57.3379,57.251,57.2905,85157.0
2017-12-19 14:45:00,72.55,72.61,72.44,72.59,75302.0,57.2984,57.3458,57.2115,57.33,75302.0
2017-12-19 14:50:00,72.59,72.63,72.46,72.54,93205.0,57.33,57.3616,57.2273,57.2905,93205.0
2017-12-19 14:55:00,72.54,72.75,72.53,72.69,127438.0,57.2905,57.4564,57.2826,57.409,127438.0
2017-12-19 15:00:00,72.69,72.72,72.6,72.61,135477.0,57.409,57.4327,57.3379,57.3458,135477.0
2017-12-19 15:05:00,72.61,72.63,72.53,72.6,102492.0,57.3458,57.3616,57.2826,57.3379,102492.0
2017-12-19 15:10:00,72.61,72.63,72.54,72.62,110439.0,57.3458,57.3616,57.2905,57.3537,110439.0
2017-12-19 15:15:00,72.61,72.65,72.52,72.64,111360.0,57.3458,57.3774,57.2747,57.3695,111360.0
2017-12-19 15:20:00,72.65,72.84,72.65,72.8,179910.0,57.3774,57.5274,57.3774,57.4959,179910.0
2017-12-19 15:25:00,72.8,72.84,72.68,72.77,154764.0,57.4959,57.5274,57.4011,57.4722,154764.0
2017-12-19 15:30:00,72.78,72.79,72.74,72.78,108491.0,57.4801,57.488,57.4485,57.4801,108491.0
2017-12-19 15:35:00,72.78,72.8,72.69,72.79,237479.0,57.4801,57.4959,57.409,57.488,237479.0
2017-12-19 15:40:00,72.8,72.8,72.68,72.71,152469.0,57.4959,57.4959,57.4011,57.4248,152469.0
2017-12-19 15:45:00,72.7,72.75,72.6,72.66,195928.0,57.4169,57.4564,57.3379,57.3853,195928.0
2017-12-19 15:50:00,72.67,72.76,72.66,72.7,285761.0,57.3932,57.4643,57.3853,57.4169,285761.0
2017-12-19 15:55:00,72.69,72.84,72.46,72.61,619881.0,57.409,57.5274,57.2273,57.3458,619881.0
2017-12-20 09:30:00,72.65,73.08,72.61,73.04,568691.0,57.3774,57.717,57.3458,57.6854,568691.0
2017-12-20 09:35:00,73.06,73.13,72.68,72.68,163315.0,57.7012,57.7565,57.4011,57.4011,163315.0
2017-12-20 09:40:00,72.73,73.02,72.69,72.81,130508.0,57.4406,57.6696,57.409,57.5038,130508.0
2017-12-20 09:45:00,72.81,72.94,72.68,72.76,128239.0,57.5038,57.6064,57.4011,57.4643,128239.0
2017-12-20 09:50:00,72.75,73.13,72.68,73.09,146517.0,57.4564,57.7565,57.4011,57.7249,146517.0
2017-12-20 09:55:00,73.09,73.28,73.07,73.21,171962.0,57.7249,57.8749,57.7091,57.8197,171962.0
2017-12-20 10:00:00,73.26,73.28,73.06,73.15,121125.0,57.8592,57.8749,57.7012,57.7723,121125.0
2017-12-20 10:05:00,73.16,73.16,73.05,73.15,106977.0,57.7802,57.7802,57.6933,57.7723,106977.0
2017-12-20 10:10:00,73.15,73.7,73.14,73.44,341192.0,57.7723,58.2067,57.7644,58.0013,341192.0
2017-12-20 10:15:00,73.42,73.46,73.29,73.37,79971.0,57.9855,58.0171,57.8828,57.946,79971.0
2017-12-20 10:20:00,73.37,73.39,73.2,73.33,86218.0,57.946,57.9618,57.8118,57.9144,86218.0
2017-12-20 10:25:00,73.32,73.49,73.28,73.45,104580.0,57.9065,58.0408,57.8749,58.0092,104580.0
2017-12-20 10:30:00,73.45,73.56,73.37,73.38,71737.0,58.0092,58.0961,57.946,57.9539,71737.0
2017-12-20 10:35:00,73.36,73.47,73.24,73.24,71113.0,57.9381,58.025,57.8434,57.8434,71113.0
2017-12-20 10:40:00,73.23,73.32,73.07,73.17,71186.0,57.8355,57.9065,57.7091,57.7881,71186.0
2017-12-20 10:45:00,73.17,73.3,73.11,73.18,78342.0,57.7881,57.8907,57.7407,57.796,78342.0
2017-12-20 10:50:00,73.19,73.28,73.18,73.25,84557.0,57.8039,57.8749,57.796,57.8513,84557.0
2017-12-20 10:55:00,73.25,73.25,73.11,73.25,137215.0,57.8513,57.8513,57.7407,57.8513,137215.0
2017-12-20 11:00:00,73.24,73.37,73.2,73.34,106536.0,57.8434,57.946,57.8118,57.9223,106536.0
2017-12-20 11:05:00,73.33,73.48,73.32,73.44,76052.0,57.9144,58.0329,57.9065,58.0013,76052.0
2017-12-20 11:10:00,73.44,73.45,73.37,73.44,58605.0,58.0013,58.0092,57.946,58.0013,58605.0
2017-12-20 11:15:00,73.43,73.63,73.4,73.56,101833.0,57.9934,58.1514,57.9697,58.0961,101833.0
2017-12-20 11:20:00,73.56,73.58,73.45,73.53,62031.0,58.0961,58.1119,58.0092,58.0724,62031.0
2017-12-20 11:25:00,73.54,73.62,73.46,73.62,101197.0,58.0803,58.1435,58.0171,58.1435,101197.0
2017-12-20 11:30:00,73.62,73.62,73.47,73.52,192409.0,58.1435,58.1435,58.025,58.0645,192409.0
2017-12-20 11:35:00,73.52,73.61,73.48,73.61,49346.0,58.0645,58.1356,58.0329,58.1356,49346.0
2017-12-20 11:40:00,73.6,73.72,73.59,73.65,107591.0,58.1277,58.2225,58.1198,58.1672,107591.0
2017-12-20 11:45:00,73.64,73.65,73.49,73.59,146597.0,58.1593,58.1672,58.0408,58.1198,146597.0
2017-12-20 11:50:00,73.59,73.59,73.38,73.48,62895.0,58.1198,58.1198,57.9539,58.0329,62895.0
2017-12-20 11:55:00,73.48,73.5,73.4,73.4,40522.0,58.0329,58.0487,57.9697,57.9697,40522.0
2017-12-20 12:00:00,73.41,73.43,73.37,73.41,45484.0,57.9776,57.9934,57.946,57.9776,45484.0
2017-12-20 12:05:00,73.42,73.48,73.41,73.45,48266.0,57.9855,58.0329,57.9776,58.0092,48266.0
2017-12-20 12:10:00,73.44,73.59,73.43,73.57,43690.0,58.0013,58.1198,57.9934,58.104,43690.0
2017-12-20 12:15:00,73.58,73.62,73.45,73.48,52973.0,58.1119,58.1435,58.0092,58.0329,52973.0
2017-12-20 12:20:00,73.48,73.6,73.48,73.6,43237.0,58.0329,58.1277,58.0329,58.1277,43237.0
2017-12-20 12:25:00,73.59,73.65,73.59,73.65,38094.0,58.1198,58.1672,58.1198,58.1672,38094.0
2017-12-20 12:30:00,73.64,73.67,73.62,73.64,54561.0,58.1593,58.183,58.1435,58.1593,54561.0
2017-12-20 12:35:00,73.64,73.65,73.51,73.62,64579.0,58.1593,58.1672,58.0566,58.1435,64579.0
2017-12-20 12:40:00,73.63,73.7,73.62,73.67,46477.0,58.1514,58.2067,58.1435,58.183,46477.0
2017-12-20 12:45:00,73.67,73.76,73.67,73.74,61382.0,58.183,58.254,58.183,58.2382,61382.0
2017-12-20 12:50:00,73.74,73.75,73.67,73.73,42299.0,58.2382,58.2461,58.183,58.2303,42299.0
2017-12-20 12:55:00,73.73,73.75,73.66,73.67,60639.0,58.2303,58.2461,58.1751,58.183,60639.0
2017-12-20 13:00:00,73.67,73.77,73.64,73.76,46355.0,58.183,58.2619,58.1593,58.254,46355.0
2017-12-20 13:05:00,73.76,73.77,73.66,73.67,34228.0,58.254,58.2619,58.1751,58.183,34228.0
2017-12-20 13:10:00,73.67,73.71,73.67,73.7,34372.0,58.183,58.2146,58.183,58.2067,34372.0
2017-12-20 13:15:00,73.7,73.75,73.69,73.73,40780.0,58.2067,58.2461,58.1988,58.2303,40780.0
2017-12-20 13:20:00,73.73,73.76,73.73,73.75,53625.0,58.2303,58.254,58.2303,58.2461,53625.0
2017-12-20 13:25:00,73.74,73.88,73.73,73.88,67769.0,58.2382,58.3488,58.2303,58.3488,67769.0
2017-12-20 13:30:00,73.88,74.18,73.87,73.96,104526.0,58.3488,58.5857,58.3409,58.412,104526.0
2017-12-20 13:35:00,73.96,74.01,73.91,74.01,80070.0,58.412,58.4515,58.3725,58.4515,80070.0
2017-12-20 13:40:00,74.01,74.02,73.78,73.88,87438.0,58.4515,58.4594,58.2698,58.3488,87438.0
2017-12-20 13:45:00,73.88,73.88,73.7,73.71,101962.0,58.3488,58.3488,58.2067,58.2146,101962.0
2017-12-20 13:50:00,73.69,73.91,73.67,73.87,209656.0,58.1988,58.3725,58.183,58.3409,209656.0
2017-12-20 13:55:00,73.84,73.87,73.71,73.79,82182.0,58.3172,58.3409,58.2146,58.2777,82182.0
2017-12-20 14:00:00,73.81,73.81,73.69,73.72,51347.0,58.2935,58.2935,58.1988,58.2225,51347.0
2017-12-20 14:05:00,73.71,73.8,73.69,73.75,74928.0,58.2146,58.2856,58.1988,58.2461,74928.0
2017-12-20 14:10:00,73.74,73.81,73.72,73.8,74340.0,58.2382,58.2935,58.2225,58.2856,74340.0
2017-12-20 14:15:00,73.79,73.87,73.78,73.86,91968.0,58.2777,58.3409,58.2698,58.333,91968.0
2017-12-20 14:20:00,73.85,73.91,73.8,73.88,70157.0,58.3251,58.3725,58.2856,58.3488,70157.0
2017-12-20 14:25:00,73.88,73.92,73.83,73.91,69353.0,58.3488,58.3804,58.3093,58.3725,69353.0
2017-12-20 14:30:00,73.91,73.91,73.8,73.85,69893.0,58.3725,58.3725,58.2856,58.3251,69893.0
2017-12-20 14:35:00,73.84,73.88,73.81,73.85,58270.0,58.3172,58.3488,58.2935,58.3251,58270.0
2017-12-20 14:40:00,73.84,73.86,73.8,73.83,111900.0,58.3172,58.333,58.2856,58.3093,111900.0
2017-12-20 14:45:00,73.84,73.84,73.79,73.83,82499.0,58.3172,58.3172,58.2777,58.3093,82499.0
2017-12-20 14:50:00,73.83,73.9,73.81,73.83,50586.0,58.3093,58.3646,58.2935,58.3093,50586.0
2017-12-20 14:55:00,73.83,73.84,73.64,73.67,94402.0,58.3093,58.3172,58.1593,58.183,94402.0
2017-12-20 15:00:00,73.67,73.78,73.65,73.78,108979.0,58.183,58.2698,58.1672,58.2698,108979.0
2017-12-20 15:05:00,73.78,73.83,73.76,73.81,69637.0,58.2698,58.3093,58.254,58.2935,69637.0
2017-12-20 15:10:00,73.82,73.82,73.67,73.68,86345.0,58.3014,58.3014,58.183,58.1909,86345.0
2017-12-20 15:15:00,73.69,73.71,73.61,73.62,79677.0,58.1988,58.2146,58.1356,58.1435,79677.0
2017-12-20 15:20:00,73.62,73.62,73.49,73.55,102089.0,58.1435,58.1435,58.0408,58.0882,102089.0
2017-12-20 15:25:00,73.56,73.62,73.55,73.59,106961.0,58.0961,58.1435,58.0882,58.1198,106961.0
2017-12-20 15:30:00,73.59,73.8,73.58,73.79,149788.0,58.1198,58.2856,58.1119,58.2777,149788.0
2017-12-20 15:35:00,73.79,73.82,73.72,73.76,110444.0,58.2777,58.3014,58.2225,58.254,110444.0
2017-12-20 15:40:00,73.76,73.76,73.64,73.64,115623.0,58.254,58.254,58.1593,58.1593,115623.0
2017-12-20 15:45:00,73.64,73.67,73.63,73.66,167568.0,58.1593,58.183,58.1514,58.1751,167568.0
2017-12-20 15:50:00,73.66,73.66,73.55,73.57,276388.0,58.1751,58.1751,58.0882,58.104,276388.0
2017-12-20 15:55:00,73.56,73.63,73.55,73.58,389150.0,58.0961,58.1514,58.0882,58.1119,389150.0
2017-12-21 09:30:00,73.51,73.96,73.5,73.68,147087.0,58.0566,58.412,58.0487,58.1909,147087.0
2017-12-21 09:35:00,73.69,73.71,73.39,73.61,79633.0,58.1988,58.2146,57.9618,58.1356,79633.0
2017-12-21 09:40:00,73.62,73.76,73.61,73.72,79976.0,58.1435,58.254,58.1356,58.2225,79976.0
2017-12-21 09:45:00,73.76,73.96,73.72,73.95,134992.0,58.254,58.412,58.2225,58.4041,134992.0
2017-12-21 09:50:00,73.95,73.97,73.75,73.8,76901.0,58.4041,58.4199,58.2461,58.2856,76901.0
2017-12-21 09:55:00,73.81,73.95,73.76,73.78,60710.0,58.2935,58.4041,58.254,58.2698,60710.0
2017-12-21 10:00:00,73.77,74.09,73.76,74.06,84875.0,58.2619,58.5147,58.254,58.491,84875.0
2017-12-21 10:05:00,74.05,74.23,74.0,74.19,153778.0,58.4831,58.6252,58.4436,58.5936,153778.0
2017-12-21 10:10:00,74.18,74.45,74.16,74.43,133983.0,58.5857,58.799,58.57,58.7832,133983.0
2017-12-21 10:15:00,74.44,74.46,74.32,74.44,181115.0,58.7911,58.8069,58.6963,58.7911,181115.0
2017-12-21 10:20:00,74.44,74.6,74.42,74.49,166709.0,58.7911,58.9175,58.7753,58.8306,166709.0
2017-12-21 10:25:00,74.48,74.67,74.41,74.53,169175.0,58.8227,58.9727,58.7674,58.8622,169175.0
2017-12-21 10:30:00,74.56,74.68,74.55,74.65,99969.0,58.8859,58.9806,58.878,58.9569,99969.0
2017-12-21 10:35:00,74.65,75.13,74.64,75.05,283934.0,58.9569,59.336,58.949,59.2729,283934.0
2017-12-21 10:40:00,75.05,75.47,75.04,75.36,249461.0,59.2729,59.6046,59.265,59.5177,249461.0
2017-12-21 10:45:00,75.38,75.58,75.29,75.45,219149.0,59.5335,59.6914,59.4624,59.5888,219149.0
2017-12-21 10:50:00,75.47,75.48,75.33,75.47,148062.0,59.6046,59.6125,59.494,59.6046,148062.0
2017-12-21 10:55:00,75.48,75.61,75.44,75.57,132587.0,59.6125,59.7151,59.5809,59.6835,132587.0
2017-12-21 11:00:00,75.58,75.69,75.55,75.6,160038.0,59.6914,59.7783,59.6677,59.7072,160038.0
2017-12-21 11:05:00,75.6,75.87,75.55,75.8,211460.0,59.7072,59.9205,59.6677,59.8652,211460.0
2017-12-21 11:10:00,75.8,75.82,75.1,75.13,155978.0,59.8652,59.881,59.3123,59.336,155978.0
2017-12-21 11:15:00,75.11,75.21,75.02,75.08,85051.0,59.3202,59.3992,59.2492,59.2965,85051.0
2017-12-21 11:20:00,75.09,75.3,75.08,75.15,147888.0,59.3044,59.4703,59.2965,59.3518,147888.0
2017-12-21 11:25:00,75.16,75.19,75.0,75.13,139474.0,59.3597,59.3834,59.2334,59.336,139474.0
2017-12-21 11:30:00,75.08,75.14,75.04,75.11,75082.0,59.2965,59.3439,59.265,59.3202,75082.0
2017-12-21 11:35:00,75.1,75.14,75.02,75.12,61346.0,59.3123,59.3439,59.2492,59.3281,61346.0
2017-12-21 11:40:00,75.14,75.23,75.12,75.22,89101.0,59.3439,59.415,59.3281,59.4071,89101.0
2017-12-21 11:45:00,75.22,75.29,75.05,75.14,129425.0,59.4071,59.4624,59.2729,59.3439,129425.0
2017-12-21 11:50:00,75.11,75.16,74.96,75.15,99937.0,59.3202,59.3597,59.2018,59.3518,99937.0
2017-12-21 11:55:00,75.15,75.2,75.07,75.19,111476.0,59.3518,59.3913,59.2887,59.3834,111476.0
2017-12-21 12:00:00,75.19,75.23,74.92,74.95,113369.0,59.3834,59.415,59.1702,59.1939,113369.0
2017-12-21 12:05:00,74.96,74.98,74.82,74.92,118408.0,59.2018,59.2176,59.0912,59.1702,118408.0
2017-12-21 12:10:00,74.92,75.08,74.9,75.02,108936.0,59.1702,59.2965,59.1544,59.2492,108936.0
2017-12-21 12:15:00,75.03,75.06,74.92,74.98,87279.0,59.2571,59.2808,59.1702,59.2176,87279.0
2017-12-21 12:20:00,74.97,75.05,74.96,75.02,87063.0,59.2097,59.2729,59.2018,59.2492,87063.0
2017-12-21 12:25:00,75.01,75.02,74.91,74.98,60614.0,59.2413,59.2492,59.1623,59.2176,60614.0
2017-12-21 12:30:00,74.99,74.99,74.87,74.96,56765.0,59.2255,59.2255,59.1307,59.2018,56765.0
2017-12-21 12:35:00,74.96,75.08,74.95,75.07,46437.0,59.2018,59.2965,59.1939,59.2887,46437.0
2017-12-21 12:40:00,75.07,75.07,74.96,75.02,42951.0,59.2887,59.2887,59.2018,59.2492,42951.0
2017-12-21 12:45:00,75.03,75.05,74.98,75.02,32687.0,59.2571,59.2729,59.2176,59.2492,32687.0
2017-12-21 12:50:00,75.03,75.04,74.95,75.0,43171.0,59.2571,59.265,59.1939,59.2334,43171.0
2017-12-21 12:55:00,75.0,75.05,74.96,74.98,89485.0,59.2334,59.2729,59.2018,59.2176,89485.0
2017-12-21 13:00:00,74.97,75.0,74.95,75.0,51217.0,59.2097,59.2334,59.1939,59.2334,51217.0
2017-12-21 13:05:00,75.0,75.01,74.87,74.91,101433.0,59.2334,59.2413,59.1307,59.1623,101433.0
2017-12-21 13:10:00,74.91,75.0,74.9,74.99,54804.0,59.1623,59.2334,59.1544,59.2255,54804.0
2017-12-21 13:15:00,74.99,75.05,74.92,75.05,95927.0,59.2255,59.2729,59.1702,59.2729,95927.0
2017-12-21 13:20:00,75.05,75.1,75.02,75.09,56180.0,59.2729,59.3123,59.2492,59.3044,56180.0
2017-12-21 13:25:00,75.1,75.2,75.03,75.1,74008.0,59.3123,59.3913,59.2571,59.3123,74008.0
2017-12-21 13:30:00,75.1,75.14,75.08,75.09,50938.0,59.3123,59.3439,59.2965,59.3044,50938.0
2017-12-21 13:35:00,75.09,75.13,75.07,75.13,60773.0,59.3044,59.336,59.2887,59.336,60773.0
2017-12-21 13:40:00,75.13,75.24,75.12,75.22,96612.0,59.336,59.4229,59.3281,59.4071,96612.0
2017-12-21 13:45:00,75.22,75.25,75.13,75.18,112709.0,59.4071,59.4308,59.336,59.3755,112709.0
2017-12-21 13:50:00,75.19,75.25,75.15,75.25,61977.0,59.3834,59.4308,59.3518,59.4308,61977.0
2017-12-21 13:55:00,75.24,75.25,75.11,75.15,84322.0,59.4229,59.4308,59.3202,59.3518,84322.0
2017-12-21 14:00:00,75.15,75.17,75.03,75.14,68505.0,59.3518,59.3676,59.2571,59.3439,68505.0
2017-12-21 14:05:00,75.14,75.16,75.06,75.08,48894.0,59.3439,59.3597,59.2808,59.2965,48894.0
2017-12-21 14:10:00,75.09,75.15,75.09,75.12,46758.0,59.3044,59.3518,59.3044,59.3281,46758.0
2017-12-21 14:15:00,75.11,75.12,75.03,75.06,69724.0,59.3202,59.3281,59.2571,59.2808,69724.0
2017-12-21 14:20:00,75.06,75.08,75.02,75.07,107281.0,59.2808,59.2965,59.2492,59.2887,107281.0
2017-12-21 14:25:00,75.06,75.08,74.98,75.01,68387.0,59.2808,59.2965,59.2176,59.2413,68387.0
2017-12-21 14:30:00,75.01,75.02,74.98,75.01,58742.0,59.2413,59.2492,59.2176,59.2413,58742.0
2017-12-21 14:35:00,75.01,75.05,74.85,74.88,103927.0,59.2413,59.2729,59.1149,59.1386,103927.0
2017-12-21 14:40:00,74.87,74.9,74.81,74.87,68922.0,59.1307,59.1544,59.0833,59.1307,68922.0
2017-12-21 14:45:00,74.86,74.92,74.86,74.89,103070.0,59.1228,59.1702,59.1228,59.1465,103070.0
2017-12-21 14:50:00,74.9,74.96,74.89,74.93,116887.0,59.1544,59.2018,59.1465,59.1781,116887.0
2017-12-21 14:55:00,74.93,74.95,74.76,74.76,59862.0,59.1781,59.1939,59.0438,59.0438,59862.0
2017-12-21 15:00:00,74.76,74.77,74.56,74.62,75111.0,59.0438,59.0517,58.8859,58.9333,75111.0
2017-12-21 15:05:00,74.62,74.77,74.55,74.63,89435.0,58.9333,59.0517,58.878,58.9411,89435.0
2017-12-21 15:10:00,74.64,74.73,74.61,74.7,63620.0,58.949,59.0201,58.9254,58.9964,63620.0
2017-12-21 15:15:00,74.71,74.9,74.7,74.77,136085.0,59.0043,59.1544,58.9964,59.0517,136085.0
2017-12-21 15:20:00,74.77,74.82,74.73,74.76,88975.0,59.0517,59.0912,59.0201,59.0438,88975.0
2017-12-21 15:25:00,74.75,74.97,74.75,74.87,110672.0,59.0359,59.2097,59.0359,59.1307,110672.0
2017-12-21 15:30:00,74.88,74.93,74.78,74.84,132632.0,59.1386,59.1781,59.0596,59.107,132632.0
2017-12-21 15:35:00,74.84,74.87,74.71,74.71,136152.0,59.107,59.1307,59.0043,59.0043,136152.0
2017-12-21 15:40:00,74.71,74.73,74.65,74.71,134507.0,59.0043,59.0201,58.9569,59.0043,134507.0
2017-12-21 15:45:00,74.7,74.77,74.6,74.61,171368.0,58.9964,59.0517,58.9175,58.9254,171368.0
2017-12-21 15:50:00,74.6,74.65,74.49,74.6,271699.0,58.9175,58.9569,58.8306,58.9175,271699.0
2017-12-21 15:55:00,74.6,74.67,74.49,74.64,357676.0,58.9175,58.9727,58.8306,58.949,357676.0
2017-12-22 09:30:00,74.61,74.72,74.16,74.2,173832.0,58.9254,59.0122,58.57,58.6015,173832.0
2017-12-22 09:35:00,74.24,74.28,73.94,73.98,86278.0,58.6331,58.6647,58.3962,58.4278,86278.0
2017-12-22 09:40:00,73.99,74.13,73.7,73.92,71711.0,58.4357,58.5463,58.2067,58.3804,71711.0
2017-12-22 09:45:00,73.95,74.03,73.8,73.96,78497.0,58.4041,58.4673,58.2856,58.412,78497.0
2017-12-22 09:50:00,73.95,74.18,73.92,74.16,42263.0,58.4041,58.5857,58.3804,58.57,42263.0
2017-12-22 09:55:00,74.18,74.22,73.88,73.98,55239.0,58.5857,58.6173,58.3488,58.4278,55239.0
2017-12-22 10:00:00,73.97,74.01,73.69,73.71,101247.0,58.4199,58.4515,58.1988,58.2146,101247.0
2017-12-22 10:05:00,73.71,73.92,73.71,73.84,63160.0,58.2146,58.3804,58.2146,58.3172,63160.0
2017-12-22 10:10:00,73.81,73.93,73.75,73.89,77192.0,58.2935,58.3883,58.2461,58.3567,77192.0
2017-12-22 10:15:00,73.9,73.96,73.74,73.74,50761.0,58.3646,58.412,58.2382,58.2382,50761.0
2017-12-22 10:20:00,73.74,73.86,73.73,73.85,33021.0,58.2382,58.333,58.2303,58.3251,33021.0
2017-12-22 10:25:00,73.85,73.87,73.75,73.83,40465.0,58.3251,58.3409,58.2461,58.3093,40465.0
2017-12-22 10:30:00,73.8,73.86,73.75,73.76,41799.0,58.2856,58.333,58.2461,58.254,41799.0
2017-12-22 10:35:00,73.79,73.88,73.75,73.75,49260.0,58.2777,58.3488,58.2461,58.2461,49260.0
2017-12-22 10:40:00,73.76,73.84,73.71,73.71,35817.0,58.254,58.3172,58.2146,58.2146,35817.0
2017-12-22 10:45:00,73.71,73.77,73.51,73.56,85421.0,58.2146,58.2619,58.0566,58.0961,85421.0
2017-12-22 10:50:00,73.56,73.72,73.55,73.7,30196.0,58.0961,58.2225,58.0882,58.2067,30196.0
2017-12-22 10:55:00,73.71,73.72,73.55,73.55,33669.0,58.2146,58.2225,58.0882,58.0882,33669.0
2017-12-22 11:00:00,73.55,73.62,73.51,73.53,45687.0,58.0882,58.1435,58.0566,58.0724,45687.0
2017-12-22 11:05:00,73.52,73.55,73.46,73.5,41755.0,58.0645,58.0882,58.0171,58.0487,41755.0
2017-12-22 11:10:00,73.5,73.66,73.47,73.6,47799.0,58.0487,58.1751,58.025,58.1277,47799.0
2017-12-22 11:15:00,73.6,73.78,73.6,73.77,76775.0,58.1277,58.2698,58.1277,58.2619,76775.0
2017-12-22 11:20:00,73.77,73.78,73.68,73.68,41199.0,58.2619,58.2698,58.1909,58.1909,41199.0
2017-12-22 11:25:00,73.69,73.74,73.63,73.64,39750.0,58.1988,58.2382,58.1514,58.1593,39750.0
2017-12-22 11:30:00,73.65,73.7,73.55,73.67,50010.0,58.1672,58.2067,58.0882,58.183,50010.0
2017-12-22 11:35:00,73.66,73.78,73.55,73.74,51617.0,58.1751,58.2698,58.0882,58.2382,51617.0
2017-12-22 11:40:00,73.73,73.75,73.62,73.64,40345.0,58.2303,58.2461,58.1435,58.1593,40345.0
2017-12-22 11:45:00,73.65,73.7,73.5,73.55,47962.0,58.1672,58.2067,58.0487,58.0882,47962.0
2017-12-22 11:50:00,73.53,73.61,73.47,73.5,48827.0,58.0724,58.1356,58.025,58.0487,48827.0
2017-12-22 11:55:00,73.52,73.52,73.34,73.36,49443.0,58.0645,58.0645,57.9223,57.9381,49443.0
2017-12-22 12:00:00,73.36,73.43,73.3,73.39,52941.0,57.9381,57.9934,57.8907,57.9618,52941.0
2017-12-22 12:05:00,73.39,73.59,73.37,73.58,37506.0,57.9618,58.1198,57.946,58.1119,37506.0
2017-12-22 12:10:00,73.57,73.69,73.53,73.67,56275.0,58.104,58.1988,58.0724,58.183,56275.0
2017-12-22 12:15:00,73.69,73.69,73.55,73.59,37018.0,58.1988,58.1988,58.0882,58.1198,37018.0
2017-12-22 12:20:00,73.62,73.66,73.55,73.56,54052.0,58.1435,58.1751,58.0882,58.0961,54052.0
2017-12-22 12:25:00,73.55,73.65,73.55,73.57,29797.0,58.0882,58.1672,58.0882,58.104,29797.0
2017-12-22 12:30:00,73.58,73.58,73.46,73.47,37488.0,58.1119,58.1119,58.0171,58.025,37488.0
2017-12-22 12:35:00,73.46,73.52,73.45,73.52,49149.0,58.0171,58.0645,58.0092,58.0645,49149.0
2017-12-22 12:40:00,73.52,73.53,73.45,73.45,22025.0,58.0645,58.0724,58.0092,58.0092,22025.0
2017-12-22 12:45:00,73.46,73.6,73.44,73.58,47886.0,58.0171,58.1277,58.0013,58.1119,47886.0
2017-12-22 12:50:00,73.58,73.65,73.55,73.64,27073.0,58.1119,58.1672,58.0882,58.1593,27073.0
2017-12-22 12:55:00,73.63,73.74,73.56,73.59,37652.0,58.1514,58.2382,58.0961,58.1198,37652.0
2017-12-22 13:00:00,73.58,73.62,73.43,73.44,30678.0,58.1119,58.1435,57.9934,58.0013,30678.0
2017-12-22 13:05:00,73.45,73.47,73.4,73.44,24963.0,58.0092,58.025,57.9697,58.0013,24963.0
2017-12-22 13:10:00,73.42,73.45,73.4,73.4,40869.0,57.9855,58.0092,57.9697,57.9697,40869.0
2017-12-22 13:15:00,73.41,73.61,73.39,73.58,37737.0,57.9776,58.1356,57.9618,58.1119,37737.0
2017-12-22 13:20:00,73.58,73.6,73.47,73.48,36992.0,58.1119,58.1277,58.025,58.0329,36992.0
2017-12-22 13:25:00,73.48,73.53,73.46,73.48,30027.0,58.0329,58.0724,58.0171,58.0329,30027.0
2017-12-22 13:30:00,73.5,73.54,73.46,73.54,26972.0,58.0487,58.0803,58.0171,58.0803,26972.0
2017-12-22 13:35:00,73.54,73.55,73.45,73.46,23963.0,58.0803,58.0882,58.0092,58.0171,23963.0
2017-12-22 13:40:00,73.45,73.57,73.45,73.52,29523.0,58.0092,58.104,58.0092,58.0645,29523.0
2017-12-22 13:45:00,73.52,73.67,73.52,73.59,51820.0,58.0645,58.183,58.0645,58.1198,51820.0
2017-12-22 13:50:00,73.59,73.64,73.49,73.53,37498.0,58.1198,58.1593,58.0408,58.0724,37498.0
2017-12-22 13:55:00,73.53,73.56,73.51,73.52,24799.0,58.0724,58.0961,58.0566,58.0645,24799.0
2017-12-22 14:00:00,73.51,73.54,73.4,73.41,31099.0,58.0566,58.0803,57.9697,57.9776,31099.0
2017-12-22 14:05:00,73.42,73.44,73.36,73.4,43864.0,57.9855,58.0013,57.9381,57.9697,43864.0
2017-12-22 14:10:00,73.4,73.53,73.39,73.48,41189.0,57.9697,58.0724,57.9618,58.0329,41189.0
2017-12-22 14:15:00,73.5,73.51,73.46,73.49,25790.0,58.0487,58.0566,58.0171,58.0408,25790.0
2017-12-22 14:20:00,73.48,73.8,73.44,73.52,67937.0,58.0329,58.2856,58.0013,58.0645,67937.0
2017-12-22 14:25:00,73.55,73.59,73.42,73.48,34443.0,58.0882,58.1198,57.9855,58.0329,34443.0
2017-12-22 14:30:00,73.48,73.54,73.48,73.5,26851.0,58.0329,58.0803,58.0329,58.0487,26851.0
2017-12-22 14:35:00,73.5,73.53,73.45,73.51,85716.0,58.0487,58.0724,58.0092,58.0566,85716.0
2017-12-22 14:40:00,73.5,73.54,73.47,73.47,30104.0,58.0487,58.0803,58.025,58.025,30104.0
2017-12-22 14:45:00,73.48,73.57,73.47,73.55,44738.0,58.0329,58.104,58.025,58.0882,44738.0
2017-12-22 14:50:00,73.54,73.61,73.54,73.61,29311.0,58.0803,58.1356,58.0803,58.1356,29311.0
2017-12-22 14:55:00,73.61,73.68,73.59,73.66,54155.0,58.1356,58.1909,58.1198,58.1751,54155.0
2017-12-22 15:00:00,73.67,73.73,73.58,73.59,55265.0,58.183,58.2303,58.1119,58.1198,55265.0
2017-12-22 15:05:00,73.6,73.63,73.57,73.62,39414.0,58.1277,58.1514,58.104,58.1435,39414.0
2017-12-22 15:10:00,73.62,73.63,73.57,73.6,40503.0,58.1435,58.1514,58.104,58.1277,40503.0
2017-12-22 15:15:00,73.6,73.62,73.59,73.59,46766.0,58.1277,58.1435,58.1198,58.1198,46766.0
2017-12-22 15:20:00,73.59,73.6,73.56,73.56,49489.0,58.1198,58.1277,58.0961,58.0961,49489.0
2017-12-22 15:25:00,73.56,73.6,73.55,73.58,53606.0,58.0961,58.1277,58.0882,58.1119,53606.0
2017-12-22 15:30:00,73.59,73.59,73.45,73.45,83102.0,58.1198,58.1198,58.0092,58.0092,83102.0
2017-12-22 15:35:00,73.45,73.55,73.45,73.53,74239.0,58.0092,58.0882,58.0092,58.0724,74239.0
2017-12-22 15:40:00,73.53,73.53,73.4,73.44,76267.0,58.0724,58.0724,57.9697,58.0013,76267.0
2017-12-22 15:45:00,73.43,73.53,73.43,73.51,130128.0,57.9934,58.0724,57.9934,58.0566,130128.0
2017-12-22 15:50:00,73.5,73.5,73.38,73.45,131668.0,58.0487,58.0487,57.9539,58.0092,131668.0
2017-12-22 15:55:00,73.45,73.56,73.4,73.41,257194.0,58.0092,58.0961,57.9697,57.9776,257194.0
2017-12-26 09:30:00,73.5,73.5,72.76,73.0,173497.0,58.0487,58.0487,57.4643,57.6538,173497.0
2017-12-26 09:35:00,72.94,73.61,72.94,73.37,88084.0,57.6064,58.1356,57.6064,57.946,88084.0
2017-12-26 09:40:00,73.36,73.8,73.36,73.56,66321.0,57.9381,58.2856,57.9381,58.0961,66321.0
2017-12-26 09:45:00,73.59,73.73,73.51,73.69,40469.0,58.1198,58.2303,58.0566,58.1988,40469.0
2017-12-26 09:50:00,73.68,73.8,73.55,73.55,48926.0,58.1909,58.2856,58.0882,58.0882,48926.0
2017-12-26 09:55:00,73.55,73.6,73.5,73.5,39249.0,58.0882,58.1277,58.0487,58.0487,39249.0
2017-12-26 10:00:00,73.5,73.62,73.5,73.58,41682.0,58.0487,58.1435,58.0487,58.1119,41682.0
2017-12-26 10:05:00,73.57,73.77,73.45,73.65,75301.0,58.104,58.2619,58.0092,58.1672,75301.0
2017-12-26 10:10:00,73.65,73.69,73.56,73.61,31526.0,58.1672,58.1988,58.0961,58.1356,31526.0
2017-12-26 10:15:00,73.61,73.65,73.58,73.58,77141.0,58.1356,58.1672,58.1119,58.1119,77141.0
2017-12-26 10:20:00,73.59,73.61,73.56,73.58,70593.0,58.1198,58.1356,58.0961,58.1119,70593.0
2017-12-26 10:25:00,73.59,73.65,73.58,73.61,49603.0,58.1198,58.1672,58.1119,58.1356,49603.0
2017-12-26 10:30:00,73.61,73.65,73.58,73.65,34872.0,58.1356,58.1672,58.1119,58.1672,34872.0
2017-12-26 10:35:00,73.65,73.71,73.61,73.63,37891.0,58.1672,58.2146,58.1356,58.1514,37891.0
2017-12-26 10:40:00,73.64,73.64,73.6,73.64,28682.0,58.1593,58.1593,58.1277,58.1593,28682.0
2017-12-26 10:45:00,73.63,73.71,73.6,73.69,26031.0,58.1514,58.2146,58.1277,58.1988,26031.0
2017-12-26 10:50:00,73.69,73.76,73.6,73.73,37390.0,58.1988,58.254,58.1277,58.2303,37390.0
2017-12-26 10:55:00,73.72,73.74,73.65,73.69,33394.0,58.2225,58.2382,58.1672,58.1988,33394.0
2017-12-26 11:00:00,73.7,73.78,73.69,73.76,40818.0,58.2067,58.2698,58.1988,58.254,40818.0
2017-12-26 11:05:00,73.78,73.91,73.74,73.74,68958.0,58.2698,58.3725,58.2382,58.2382,68958.0
2017-12-26 11:10:00,73.77,73.82,73.7,73.75,49581.0,58.2619,58.3014,58.2067,58.2461,49581.0
2017-12-26 11:15:00,73.74,73.81,73.72,73.74,37257.0,58.2382,58.2935,58.2225,58.2382,37257.0
2017-12-26 11:20:00,73.74,73.8,73.67,73.67,28834.0,58.2382,58.2856,58.183,58.183,28834.0
2017-12-26 11:25:00,73.67,73.79,73.67,73.75,43653.0,58.183,58.2777,58.183,58.2461,43653.0
2017-12-26 11:30:00,73.74,73.76,73.67,73.67,33163.0,58.2382,58.254,58.183,58.183,33163.0
2017-12-26 11:35:00,73.67,73.68,73.6,73.61,23909.0,58.183,58.1909,58.1277,58.1356,23909.0
2017-12-26 11:40:00,73.6,73.68,73.59,73.67,49566.0,58.1277,58.1909,58.1198,58.183,49566.0
2017-12-26 11:45:00,73.67,73.73,73.63,73.71,22312.0,58.183,58.2303,58.1514,58.2146,22312.0
2017-12-26 11:50:00,73.71,73.72,73.68,73.71,25271.0,58.2146,58.2225,58.1909,58.2146,25271.0
2017-12-26 11:55:00,73.7,73.77,73.68,73.74,23572.0,58.2067,58.2619,58.1909,58.2382,23572.0
2017-12-26 12:00:00,73.75,73.75,73.67,73.68,25068.0,58.2461,58.2461,58.183,58.1909,25068.0
2017-12-26 12:05:00,73.68,73.69,73.56,73.56,27582.0,58.1909,58.1988,58.0961,58.0961,27582.0
2017-12-26 12:10:00,73.57,73.58,73.5,73.53,22902.0,58.104,58.1119,58.0487,58.0724,22902.0
2017-12-26 12:15:00,73.53,73.57,73.52,73.55,51526.0,58.0724,58.104,58.0645,58.0882,51526.0
2017-12-26 12:20:00,73.55,73.56,73.53,73.55,21418.0,58.0882,58.0961,58.0724,58.0882,21418.0
2017-12-26 12:25:00,73.56,73.58,73.54,73.56,15452.0,58.0961,58.1119,58.0803,58.0961,15452.0
2017-12-26 12:30:00,73.55,73.57,73.5,73.57,90157.0,58.0882,58.104,58.0487,58.104,90157.0
2017-12-26 12:35:00,73.57,73.61,73.55,73.59,32930.0,58.104,58.1356,58.0882,58.1198,32930.0
2017-12-26 12:40:00,73.59,73.69,73.58,73.66,34283.0,58.1198,58.1988,58.1119,58.1751,34283.0
2017-12-26 12:45:00,73.66,73.7,73.63,73.66,20314.0,58.1751,58.2067,58.1514,58.1751,20314.0
2017-12-26 12:50:00,73.65,73.65,73.58,73.61,23675.0,58.1672,58.1672,58.1119,58.1356,23675.0
2017-12-26 12:55:00,73.61,73.67,73.58,73.65,19988.0,58.1356,58.183,58.1119,58.1672,19988.0
2017-12-26 13:00:00,73.66,73.67,73.6,73.65,38335.0,58.1751,58.183,58.1277,58.1672,38335.0
2017-12-26 13:05:00,73.65,73.68,73.58,73.62,65012.0,58.1672,58.1909,58.1119,58.1435,65012.0
2017-12-26 13:10:00,73.61,74.0,73.56,73.77,84945.0,58.1356,58.4436,58.0961,58.2619,84945.0
2017-12-26 13:15:00,73.77,73.87,73.74,73.87,40830.0,58.2619,58.3409,58.2382,58.3409,40830.0
2017-12-26 13:20:00,73.83,73.87,73.78,73.79,84371.0,58.3093,58.3409,58.2698,58.2777,84371.0
2017-12-26 13:25:00,73.79,73.88,73.79,73.83,73006.0,58.2777,58.3488,58.2777,58.3093,73006.0
2017-12-26 13:30:00,73.83,73.88,73.66,73.66,41029.0,58.3093,58.3488,58.1751,58.1751,41029.0
2017-12-26 13:35:00,73.66,73.73,73.66,73.69,23983.0,58.1751,58.2303,58.1751,58.1988,23983.0
2017-12-26 13:40:00,73.7,73.81,73.62,73.73,96076.0,58.2067,58.2935,58.1435,58.2303,96076.0
2017-12-26 13:45:00,73.73,73.75,73.69,73.71,33528.0,58.2303,58.2461,58.1988,58.2146,33528.0
2017-12-26 13:50:00,73.72,73.73,73.61,73.63,34122.0,58.2225,58.2303,58.1356,58.1514,34122.0
2017-12-26 13:55:00,73.63,73.65,73.6,73.64,24765.0,58.1514,58.1672,58.1277,58.1593,24765.0
2017-12-26 14:00:00,73.65,73.67,73.6,73.6,44666.0,58.1672,58.183,58.1277,58.1277,44666.0
2017-12-26 14:05:00,73.61,73.64,73.52,73.61,41624.0,58.1356,58.1593,58.0645,58.1356,41624.0
2017-12-26 14:10:00,73.61,73.62,73.57,73.58,19818.0,58.1356,58.1435,58.104,58.1119,19818.0
2017-12-26 14:15:00,73.58,73.64,73.57,73.62,29662.0,58.1119,58.1593,58.104,58.1435,29662.0
2017-12-26 14:20:00,73.63,73.67,73.61,73.63,29228.0,58.1514,58.183,58.1356,58.1514,29228.0
2017-12-26 14:25:00,73.64,73.7,73.61,73.67,20986.0,58.1593,58.2067,58.1356,58.183,20986.0
2017-12-26 14:30:00,73.69,73.71,73.63,73.65,27685.0,58.1988,58.2146,58.1514,58.1672,27685.0
2017-12-26 14:35:00,73.65,73.65,73.62,73.63,35447.0,58.1672,58.1672,58.1435,58.1514,35447.0
2017-12-26 14:40:00,73.64,73.64,73.62,73.63,36179.0,58.1593,58.1593,58.1435,58.1514,36179.0
2017-12-26 14:45:00,73.64,73.64,73.63,73.64,22898.0,58.1593,58.1593,58.1514,58.1593,22898.0
2017-12-26 14:50:00,73.64,73.66,73.62,73.64,33308.0,58.1593,58.1751,58.1435,58.1593,33308.0
2017-12-26 14:55:00,73.64,73.65,73.63,73.64,30042.0,58.1593,58.1672,58.1514,58.1593,30042.0
2017-12-26 15:00:00,73.64,73.64,73.55,73.59,54192.0,58.1593,58.1593,58.0882,58.1198,54192.0
2017-12-26 15:05:00,73.58,73.62,73.58,73.61,23944.0,58.1119,58.1435,58.1119,58.1356,23944.0
2017-12-26 15:10:00,73.61,73.62,73.58,73.6,24165.0,58.1356,58.1435,58.1119,58.1277,24165.0
2017-12-26 15:15:00,73.61,73.61,73.54,73.56,39197.0,58.1356,58.1356,58.0803,58.0961,39197.0
2017-12-26 15:20:00,73.56,73.62,73.56,73.59,36692.0,58.0961,58.1435,58.0961,58.1198,36692.0
2017-12-26 15:25:00,73.59,73.62,73.56,73.56,50416.0,58.1198,58.1435,58.0961,58.0961,50416.0
2017-12-26 15:30:00,73.57,73.59,73.54,73.55,86766.0,58.104,58.1198,58.0803,58.0882,86766.0
2017-12-26 15:35:00,73.55,73.6,73.55,73.58,114662.0,58.0882,58.1277,58.0882,58.1119,114662.0
2017-12-26 15:40:00,73.58,73.6,73.56,73.59,69958.0,58.1119,58.1277,58.0961,58.1198,69958.0
2017-12-26 15:45:00,73.59,73.62,73.57,73.57,97245.0,58.1198,58.1435,58.104,58.104,97245.0
2017-12-26 15:50:00,73.58,73.58,73.51,73.53,73130.0,58.1119,58.1119,58.0566,58.0724,73130.0
2017-12-26 15:55:00,73.54,73.73,73.54,73.68,233694.0,58.0803,58.2303,58.0803,58.1909,233694.0
2017-12-27 09:30:00,73.81,73.9,73.51,73.51,132096.0,58.2935,58.3646,58.0566,58.0566,132096.0
2017-12-27 09:35:00,73.54,73.72,73.54,73.55,57106.0,58.0803,58.2225,58.0803,58.0882,57106.0
2017-12-27 09:40:00,73.56,73.62,73.41,73.48,31133.0,58.0961,58.1435,57.9776,58.0329,31133.0
2017-12-27 09:45:00,73.46,73.48,73.13,73.17,37893.0,58.0171,58.0329,57.7565,57.7881,37893.0
2017-12-27 09:50:00,73.18,73.26,73.15,73.22,28158.0,57.796,57.8592,57.7723,57.8276,28158.0
2017-12-27 09:55:00,73.2,73.26,73.14,73.17,33662.0,57.8118,57.8592,57.7644,57.7881,33662.0
2017-12-27 10:00:00,73.18,73.22,73.15,73.2,76887.0,57.796,57.8276,57.7723,57.8118,76887.0
2017-12-27 10:05:00,73.18,73.2,73.08,73.08,70840.0,57.796,57.8118,57.717,57.717,70840.0
2017-12-27 10:10:00,73.08,73.11,72.75,72.82,103386.0,57.717,57.7407,57.4564,57.5117,103386.0
2017-12-27 10:15:00,72.81,73.02,72.81,72.99,44635.0,57.5038,57.6696,57.5038,57.6459,44635.0
2017-12-27 10:20:00,72.99,73.02,72.84,72.92,86778.0,57.6459,57.6696,57.5274,57.5906,86778.0
2017-12-27 10:25:00,72.92,73.05,72.92,73.01,57512.0,57.5906,57.6933,57.5906,57.6617,57512.0
2017-12-27 10:30:00,73.0,73.13,72.96,73.11,56833.0,57.6538,57.7565,57.6222,57.7407,56833.0
2017-12-27 10:35:00,73.1,73.16,73.04,73.14,46898.0,57.7328,57.7802,57.6854,57.7644,46898.0
2017-12-27 10:40:00,73.13,73.14,73.01,73.02,27030.0,57.7565,57.7644,57.6617,57.6696,27030.0
2017-12-27 10:45:00,73.03,73.03,72.86,72.86,44821.0,57.6775,57.6775,57.5432,57.5432,44821.0
2017-12-27 10:50:00,72.86,73.01,72.86,72.95,48394.0,57.5432,57.6617,57.5432,57.6143,48394.0
2017-12-27 10:55:00,72.96,72.99,72.93,72.99,36667.0,57.6222,57.6459,57.5985,57.6459,36667.0
2017-12-27 11:00:00,72.98,72.99,72.81,72.84,45384.0,57.638,57.6459,57.5038,57.5274,45384.0
2017-12-27 11:05:00,72.85,72.9,72.81,72.87,35621.0,57.5353,57.5748,57.5038,57.5511,35621.0
2017-12-27 11:10:00,72.88,72.92,72.85,72.85,33418.0,57.559,57.5906,57.5353,57.5353,33418.0
2017-12-27 11:15:00,72.84,72.86,72.81,72.84,39915.0,57.5274,57.5432,57.5038,57.5274,39915.0
2017-12-27 11:20:00,72.84,72.98,72.84,72.95,38566.0,57.5274,57.638,57.5274,57.6143,38566.0
2017-12-27 11:25:00,72.95,73.02,72.95,72.99,45996.0,57.6143,57.6696,57.6143,57.6459,45996.0
2017-12-27 11:30:00,72.98,73.12,72.92,73.03,53096.0,57.638,57.7486,57.5906,57.6775,53096.0
2017-12-27 11:35:00,73.02,73.03,72.94,73.01,24982.0,57.6696,57.6775,57.6064,57.6617,24982.0
2017-12-27 11:40:00,73.0,73.08,72.98,73.03,55700.0,57.6538,57.717,57.638,57.6775,55700.0
2017-12-27 11:45:00,73.02,73.17,73.01,73.09,45511.0,57.6696,57.7881,57.6617,57.7249,45511.0
2017-12-27 11:50:00,73.09,73.15,73.04,73.09,29574.0,57.7249,57.7723,57.6854,57.7249,29574.0
2017-12-27 11:55:00,73.09,73.14,73.07,73.11,24186.0,57.7249,57.7644,57.7091,57.7407,24186.0
2017-12-27 12:00:00,73.1,73.19,72.99,73.02,37746.0,57.7328,57.8039,57.6459,57.6696,37746.0
2017-12-27 12:05:00,73.01,73.06,72.99,73.02,31932.0,57.6617,57.7012,57.6459,57.6696,31932.0
2017-12-27 12:10:00,73.03,73.04,72.86,72.87,80780.0,57.6775,57.6854,57.5432,57.5511,80780.0
2017-12-27 12:15:00,72.86,72.92,72.84,72.91,27533.0,57.5432,57.5906,57.5274,57.5827,27533.0
2017-12-27 12:20:00,72.92,72.99,72.9,72.92,33807.0,57.5906,57.6459,57.5748,57.5906,33807.0
2017-12-27 12:25:00,72.91,72.99,72.89,72.97,28604.0,57.5827,57.6459,57.5669,57.6301,28604.0
2017-12-27 12:30:00,72.94,73.05,72.92,73.03,61479.0,57.6064,57.6933,57.5906,57.6775,61479.0
2017-12-27 12:35:00,73.02,73.07,72.95,73.0,44486.0,57.6696,57.7091,57.6143,57.6538,44486.0
2017-12-27 12:40:00,73.01,73.03,72.98,73.02,28624.0,57.6617,57.6775,57.638,57.6696,28624.0
2017-12-27 12:45:00,73.02,73.03,72.81,73.02,64255.0,57.6696,57.6775,57.5038,57.6696,64255.0
2017-12-27 12:50:00,73.01,73.01,72.9,72.99,38359.0,57.6617,57.6617,57.5748,57.6459,38359.0
2017-12-27 12:55:00,72.98,73.04,72.97,72.97,21025.0,57.638,57.6854,57.6301,57.6301,21025.0
2017-12-27 13:00:00,72.98,72.99,72.95,72.98,14419.0,57.638,57.6459,57.6143,57.638,14419.0
2017-12-27 13:05:00,72.97,73.03,72.96,73.0,49148.0,57.6301,57.6775,57.6222,57.6538,49148.0
2017-12-27 13:10:00,73.0,73.02,72.96,72.96,15355.0,57.6538,57.6696,57.6222,57.6222,15355.0
2017-12-27 13:15:00,72.97,72.97,72.82,72.85,37134.0,57.6301,57.6301,57.5117,57.5353,37134.0
2017-12-27 13:20:00,72.86,72.93,72.83,72.91,33232.0,57.5432,57.5985,57.5195,57.5827,33232.0
2017-12-27 13:25:00,72.91,72.95,72.91,72.93,20316.0,57.5827,57.6143,57.5827,57.5985,20316.0
2017-12-27 13:30:00,72.94,72.95,72.91,72.95,14555.0,57.6064,57.6143,57.5827,57.6143,14555.0
2017-12-27 13:35:00,72.95,72.99,72.94,72.98,20980.0,57.6143,57.6459,57.6064,57.638,20980.0
2017-12-27 13:40:00,72.98,72.99,72.96,72.97,19620.0,57.638,57.6459,57.6222,57.6301,19620.0
2017-12-27 13:45:00,72.96,72.97,72.82,72.82,24088.0,57.6222,57.6301,57.5117,57.5117,24088.0
2017-12-27 13:50:00,72.83,72.83,72.75,72.79,41561.0,57.5195,57.5195,57.4564,57.488,41561.0
2017-12-27 13:55:00,72.8,72.85,72.77,72.8,26381.0,57.4959,57.5353,57.4722,57.4959,26381.0
2017-12-27 14:00:00,72.81,72.87,72.76,72.86,45866.0,57.5038,57.5511,57.4643,57.5432,45866.0
2017-12-27 14:05:00,72.86,72.91,72.86,72.9,24747.0,57.5432,57.5827,57.5432,57.5748,24747.0
2017-12-27 14:10:00,72.91,72.92,72.87,72.91,36734.0,57.5827,57.5906,57.5511,57.5827,36734.0
2017-12-27 14:15:00,72.92,73.0,72.91,73.0,45681.0,57.5906,57.6538,57.5827,57.6538,45681.0
2017-12-27 14:20:00,72.99,73.0,72.93,72.98,30766.0,57.6459,57.6538,57.5985,57.638,30766.0
2017-12-27 14:25:00,72.98,73.1,72.96,73.08,44518.0,57.638,57.7328,57.6222,57.717,44518.0
2017-12-27 14:30:00,73.07,73.09,72.99,72.99,31753.0,57.7091,57.7249,57.6459,57.6459,31753.0
2017-12-27 14:35:00,72.98,73.02,72.94,72.98,45989.0,57.638,57.6696,57.6064,57.638,45989.0
2017-12-27 14:40:00,72.98,73.0,72.93,72.94,21911.0,57.638,57.6538,57.5985,57.6064,21911.0
2017-12-27 14:45:00,72.94,72.95,72.85,72.86,38473.0,57.6064,57.6143,57.5353,57.5432,38473.0
2017-12-27 14:50:00,72.86,72.95,72.84,72.91,46803.0,57.5432,57.6143,57.5274,57.5827,46803.0
2017-12-27 14:55:00,72.9,72.99,72.89,72.97,43388.0,57.5748,57.6459,57.5669,57.6301,43388.0
2017-12-27 15:00:00,72.96,73.0,72.9,72.92,44298.0,57.6222,57.6538,57.5748,57.5906,44298.0
2017-12-27 15:05:00,72.91,73.06,72.89,73.02,49547.0,57.5827,57.7012,57.5669,57.6696,49547.0
2017-12-27 15:10:00,73.02,73.07,72.97,73.01,58159.0,57.6696,57.7091,57.6301,57.6617,58159.0
2017-12-27 15:15:00,73.01,73.05,73.0,73.02,37139.0,57.6617,57.6933,57.6538,57.6696,37139.0
2017-12-27 15:20:00,73.01,73.04,72.91,72.94,67700.0,57.6617,57.6854,57.5827,57.6064,67700.0
2017-12-27 15:25:00,72.97,73.02,72.94,73.01,39498.0,57.6301,57.6696,57.6064,57.6617,39498.0
2017-12-27 15:30:00,73.0,73.03,72.97,72.98,62263.0,57.6538,57.6775,57.6301,57.638,62263.0
2017-12-27 15:35:00,72.98,72.99,72.9,72.92,66738.0,57.638,57.6459,57.5748,57.5906,66738.0
2017-12-27 15:40:00,72.91,72.93,72.81,72.82,100695.0,57.5827,57.5985,57.5038,57.5117,100695.0
2017-12-27 15:45:00,72.82,72.87,72.75,72.76,130074.0,57.5117,57.5511,57.4564,57.4643,130074.0
2017-12-27 15:50:00,72.76,72.79,72.68,72.75,161268.0,57.4643,57.488,57.4011,57.4564,161268.0
2017-12-27 15:55:00,72.76,72.79,72.65,72.72,305263.0,57.4643,57.488,57.3774,57.4327,305263.0
2017-12-28 09:30:00,72.87,73.17,72.67,72.75,85358.0,57.5511,57.7881,57.3932,57.4564,85358.0
2017-12-28 09:35:00,72.78,73.0,72.74,73.0,13335.0,57.4801,57.6538,57.4485,57.6538,13335.0
2017-12-28 09:40:00,72.99,73.0,72.79,72.84,28490.0,57.6459,57.6538,57.488,57.5274,28490.0
2017-12-28 09:45:00,72.79,72.84,72.75,72.77,22940.0,57.488,57.5274,57.4564,57.4722,22940.0
2017-12-28 09:50:00,72.76,72.79,72.63,72.63,27372.0,57.4643,57.488,57.3616,57.3616,27372.0
2017-12-28 09:55:00,72.64,72.66,72.53,72.58,46286.0,57.3695,57.3853,57.2826,57.3221,46286.0
2017-12-28 10:00:00,72.58,72.66,72.52,72.53,40181.0,57.3221,57.3853,57.2747,57.2826,40181.0
2017-12-28 10:05:00,72.53,72.63,72.5,72.57,94676.0,57.2826,57.3616,57.2589,57.3142,94676.0
2017-12-28 10:10:00,72.57,72.77,72.51,72.74,87391.0,57.3142,57.4722,57.2668,57.4485,87391.0
2017-12-28 10:15:00,72.75,72.83,72.66,72.78,43841.0,57.4564,57.5195,57.3853,57.4801,43841.0
2017-12-28 10:20:00,72.78,72.9,72.74,72.87,96673.0,57.4801,57.5748,57.4485,57.5511,96673.0
2017-12-28 10:25:00,72.9,72.97,72.76,72.8,41591.0,57.5748,57.6301,57.4643,57.4959,41591.0
2017-12-28 10:30:00,72.8,72.85,72.76,72.84,39861.0,57.4959,57.5353,57.4643,57.5274,39861.0
2017-12-28 10:35:00,72.85,72.92,72.81,72.86,35317.0,57.5353,57.5906,57.5038,57.5432,35317.0
2017-12-28 10:40:00,72.86,72.9,72.84,72.9,34024.0,57.5432,57.5748,57.5274,57.5748,34024.0
2017-12-28 10:45:00,72.89,72.91,72.87,72.89,46845.0,57.5669,57.5827,57.5511,57.5669,46845.0
2017-12-28 10:50:00,72.9,73.15,72.9,73.11,117456.0,57.5748,57.7723,57.5748,57.7407,117456.0
2017-12-28 10:55:00,73.08,73.23,73.02,73.16,49856.0,57.717,57.8355,57.6696,57.7802,49856.0
2017-12-28 11:00:00,73.17,73.22,73.06,73.07,52446.0,57.7881,57.8276,57.7012,57.7091,52446.0
2017-12-28 11:05:00,73.07,73.1,72.94,72.99,19567.0,57.7091,57.7328,57.6064,57.6459,19567.0
2017-12-28 11:10:00,72.94,73.05,72.94,73.03,17589.0,57.6064,57.6933,57.6064,57.6775,17589.0
2017-12-28 11:15:00,73.02,73.04,72.88,72.97,27198.0,57.6696,57.6854,57.559,57.6301,27198.0
2017-12-28 11:20:00,72.98,73.12,72.97,73.08,27445.0,57.638,57.7486,57.6301,57.717,27445.0
2017-12-28 11:25:00,73.08,73.08,72.9,72.97,19592.0,57.717,57.717,57.5748,57.6301,19592.0
2017-12-28 11:30:00,72.97,72.98,72.88,72.92,28786.0,57.6301,57.638,57.559,57.5906,28786.0
2017-12-28 11:35:00,72.95,72.96,72.85,72.89,20953.0,57.6143,57.6222,57.5353,57.5669,20953.0
2017-12-28 11:40:00,72.88,72.88,72.77,72.78,21305.0,57.559,57.559,57.4722,57.4801,21305.0
2017-12-28 11:45:00,72.79,72.81,72.76,72.77,28472.0,57.488,57.5038,57.4643,57.4722,28472.0
2017-12-28 11:50:00,72.77,72.87,72.76,72.83,22146.0,57.4722,57.5511,57.4643,57.5195,22146.0
2017-12-28 11:55:00,72.84,72.88,72.83,72.86,15947.0,57.5274,57.559,57.5195,57.5432,15947.0
2017-12-28 12:00:00,72.87,72.9,72.85,72.85,22113.0,57.5511,57.5748,57.5353,57.5353,22113.0
2017-12-28 12:05:00,72.86,72.88,72.83,72.86,23007.0,57.5432,57.559,57.5195,57.5432,23007.0
2017-12-28 12:10:00,72.86,72.89,72.77,72.79,35477.0,57.5432,57.5669,57.4722,57.488,35477.0
2017-12-28 12:15:00,72.81,72.85,72.72,72.73,38121.0,57.5038,57.5353,57.4327,57.4406,38121.0
2017-12-28 12:20:00,72.73,72.79,72.73,72.78,53737.0,57.4406,57.488,57.4406,57.4801,53737.0
2017-12-28 12:25:00,72.77,72.85,72.76,72.79,42494.0,57.4722,57.5353,57.4643,57.488,42494.0
2017-12-28 12:30:00,72.78,72.81,72.75,72.78,26576.0,57.4801,57.5038,57.4564,57.4801,26576.0
2017-12-28 12:35:00,72.76,72.82,72.68,72.69,36575.0,57.4643,57.5117,57.4011,57.409,36575.0
2017-12-28 12:40:00,72.68,72.74,72.64,72.72,31569.0,57.4011,57.4485,57.3695,57.4327,31569.0
2017-12-28 12:45:00,72.74,72.78,72.72,72.77,22918.0,57.4485,57.4801,57.4327,57.4722,22918.0
2017-12-28 12:50:00,72.77,72.84,72.73,72.84,27364.0,57.4722,57.5274,57.4406,57.5274,27364.0
2017-12-28 12:55:00,72.84,72.86,72.76,72.81,20435.0,57.5274,57.5432,57.4643,57.5038,20435.0
2017-12-28 13:00:00,72.79,72.83,72.76,72.82,16485.0,57.488,57.5195,57.4643,57.5117,16485.0
2017-12-28 13:05:00,72.82,72.82,72.75,72.81,27991.0,57.5117,57.5117,57.4564,57.5038,27991.0
2017-12-28 13:10:00,72.8,72.8,72.73,72.76,21280.0,57.4959,57.4959,57.4406,57.4643,21280.0
2017-12-28 13:15:00,72.76,72.77,72.69,72.72,25766.0,57.4643,57.4722,57.409,57.4327,25766.0
2017-12-28 13:20:00,72.72,72.76,72.68,72.7,26753.0,57.4327,57.4643,57.4011,57.4169,26753.0
2017-12-28 13:25:00,72.71,72.73,72.58,72.66,60358.0,57.4248,57.4406,57.3221,57.3853,60358.0
2017-12-28 13:30:00,72.68,72.7,72.56,72.59,27748.0,57.4011,57.4169,57.3063,57.33,27748.0
2017-12-28 13:35:00,72.59,72.6,72.51,72.55,32586.0,57.33,57.3379,57.2668,57.2984,32586.0
2017-12-28 13:40:00,72.54,72.62,72.53,72.62,30473.0,57.2905,57.3537,57.2826,57.3537,30473.0
2017-12-28 13:45:00,72.62,72.68,72.57,72.68,23390.0,57.3537,57.4011,57.3142,57.4011,23390.0
2017-12-28 13:50:00,72.68,72.68,72.59,72.64,25644.0,57.4011,57.4011,57.33,57.3695,25644.0
2017-12-28 13:55:00,72.64,72.72,72.6,72.65,37610.0,57.3695,57.4327,57.3379,57.3774,37610.0
2017-12-28 14:00:00,72.66,72.7,72.58,72.58,32750.0,57.3853,57.4169,57.3221,57.3221,32750.0
2017-12-28 14:05:00,72.6,72.64,72.53,72.55,33787.0,57.3379,57.3695,57.2826,57.2984,33787.0
2017-12-28 14:10:00,72.55,72.67,72.51,72.52,44622.0,57.2984,57.3932,57.2668,57.2747,44622.0
2017-12-28 14:15:00,72.51,72.57,72.47,72.53,63885.0,57.2668,57.3142,57.2352,57.2826,63885.0
2017-12-28 14:20:00,72.54,72.61,72.53,72.58,33304.0,57.2905,57.3458,57.2826,57.3221,33304.0
2017-12-28 14:25:00,72.57,72.62,72.56,72.58,35899.0,57.3142,57.3537,57.3063,57.3221,35899.0
2017-12-28 14:30:00,72.57,72.62,72.51,72.54,54958.0,57.3142,57.3537,57.2668,57.2905,54958.0
2017-12-28 14:35:00,72.54,72.67,72.52,72.64,32283.0,57.2905,57.3932,57.2747,57.3695,32283.0
2017-12-28 14:40:00,72.65,72.72,72.64,72.67,25213.0,57.3774,57.4327,57.3695,57.3932,25213.0
2017-12-28 14:45:00,72.69,72.79,72.67,72.78,32173.0,57.409,57.488,57.3932,57.4801,32173.0
2017-12-28 14:50:00,72.78,72.86,72.76,72.84,32096.0,57.4801,57.5432,57.4643,57.5274,32096.0
2017-12-28 14:55:00,72.83,72.85,72.77,72.81,24906.0,57.5195,57.5353,57.4722,57.5038,24906.0
2017-12-28 15:00:00,72.83,72.86,72.79,72.84,31941.0,57.5195,57.5432,57.488,57.5274,31941.0
2017-12-28 15:05:00,72.84,72.89,72.78,72.83,45429.0,57.5274,57.5669,57.4801,57.5195,45429.0
2017-12-28 15:10:00,72.85,72.91,72.84,72.86,36516.0,57.5353,57.5827,57.5274,57.5432,36516.0
2017-12-28 15:15:00,72.87,72.95,72.84,72.91,53320.0,57.5511,57.6143,57.5274,57.5827,53320.0
2017-12-28 15:20:00,72.91,72.98,72.91,72.95,52460.0,57.5827,57.638,57.5827,57.6143,52460.0
2017-12-28 15:25:00,72.94,73.07,72.94,72.99,54402.0,57.6064,57.7091,57.6064,57.6459,54402.0
2017-12-28 15:30:00,72.98,73.02,72.93,72.99,50828.0,57.638,57.6696,57.5985,57.6459,50828.0
2017-12-28 15:35:00,73.0,73.06,72.98,73.06,48114.0,57.6538,57.7012,57.638,57.7012,48114.0
2017-12-28 15:40:00,73.05,73.06,72.93,72.96,78075.0,57.6933,57.7012,57.5985,57.6222,78075.0
2017-12-28 15:45:00,72.96,72.97,72.88,72.93,73129.0,57.6222,57.6301,57.559,57.5985,73129.0
2017-12-28 15:50:00,72.95,73.03,72.94,73.01,77288.0,57.6143,57.6775,57.6064,57.6617,77288.0
2017-12-28 15:55:00,73.01,73.13,72.95,73.03,177173.0,57.6617,57.7565,57.6143,57.6775,177173.0
2017-12-29 09:30:00,72.96,73.04,72.63,72.85,154790.0,57.6222,57.6854,57.3616,57.5353,154790.0
2017-12-29 09:35:00,72.86,72.95,72.74,72.91,33008.0,57.5432,57.6143,57.4485,57.5827,33008.0
2017-12-29 09:40:00,72.87,73.1,72.87,73.04,55469.0,57.5511,57.7328,57.5511,57.6854,55469.0
2017-12-29 09:45:00,73.03,73.06,72.8,73.02,84541.0,57.6775,57.7012,57.4959,57.6696,84541.0
2017-12-29 09:50:00,73.01,73.04,72.93,72.94,22222.0,57.6617,57.6854,57.5985,57.6064,22222.0
2017-12-29 09:55:00,72.94,73.0,72.89,72.94,20627.0,57.6064,57.6538,57.5669,57.6064,20627.0
2017-12-29 10:00:00,72.97,72.99,72.89,72.94,45757.0,57.6301,57.6459,57.5669,57.6064,45757.0
2017-12-29 10:05:00,72.95,72.96,72.77,72.86,38047.0,57.6143,57.6222,57.4722,57.5432,38047.0
2017-12-29 10:10:00,72.86,72.91,72.77,72.79,39270.0,57.5432,57.5827,57.4722,57.488,39270.0
2017-12-29 10:15:00,72.81,72.82,72.75,72.81,44303.0,57.5038,57.5117,57.4564,57.5038,44303.0
2017-12-29 10:20:00,72.79,72.81,72.75,72.78,35808.0,57.488,57.5038,57.4564,57.4801,35808.0
2017-12-29 10:25:00,72.79,72.8,72.74,72.77,36003.0,57.488,57.4959,57.4485,57.4722,36003.0
2017-12-29 10:30:00,72.76,72.85,72.75,72.76,37461.0,57.4643,57.5353,57.4564,57.4643,37461.0
2017-12-29 10:35:00,72.77,72.8,72.74,72.76,39105.0,57.4722,57.4959,57.4485,57.4643,39105.0
2017-12-29 10:40:00,72.75,72.77,72.62,72.64,49173.0,57.4564,57.4722,57.3537,57.3695,49173.0
2017-12-29 10:45:00,72.64,72.75,72.59,72.75,28495.0,57.3695,57.4564,57.33,57.4564,28495.0
2017-12-29 10:50:00,72.75,72.8,72.68,72.71,30156.0,57.4564,57.4959,57.4011,57.4248,30156.0
2017-12-29 10:55:00,72.71,72.75,72.69,72.74,26972.0,57.4248,57.4564,57.409,57.4485,26972.0
2017-12-29 11:00:00,72.75,72.76,72.65,72.71,45456.0,57.4564,57.4643,57.3774,57.4248,45456.0
2017-12-29 11:05:00,72.71,72.72,72.6,72.6,49064.0,57.4248,57.4327,57.3379,57.3379,49064.0
2017-12-29 11:10:00,72.61,72.64,72.56,72.57,27137.0,57.3458,57.3695,57.3063,57.3142,27137.0
2017-12-29 11:15:00,72.57,72.63,72.44,72.44,77378.0,57.3142,57.3616,57.2115,57.2115,77378.0
2017-12-29 11:20:00,72.44,72.53,72.44,72.52,33086.0,57.2115,57.2826,57.2115,57.2747,33086.0
2017-12-29 11:25:00,72.5,72.58,72.48,72.57,27141.0,57.2589,57.3221,57.2431,57.3142,27141.0
2017-12-29 11:30:00,72.57,72.64,72.54,72.57,37414.0,57.3142,57.3695,57.2905,57.3142,37414.0
2017-12-29 11:35:00,72.56,72.62,72.55,72.56,30932.0,57.3063,57.3537,57.2984,57.3063,30932.0
2017-12-29 11:40:00,72.56,72.68,72.55,72.67,40468.0,57.3063,57.4011,57.2984,57.3932,40468.0
2017-12-29 11:45:00,72.66,72.67,72.53,72.57,52308.0,57.3853,57.3932,57.2826,57.3142,52308.0
2017-12-29 11:50:00,72.56,72.67,72.52,72.61,44161.0,57.3063,57.3932,57.2747,57.3458,44161.0
2017-12-29 11:55:00,72.61,72.69,72.58,72.67,29130.0,57.3458,57.409,57.3221,57.3932,29130.0
2017-12-29 12:00:00,72.67,72.82,72.63,72.68,60367.0,57.3932,57.5117,57.3616,57.4011,60367.0
2017-12-29 12:05:00,72.69,72.8,72.66,72.8,16403.0,57.409,57.4959,57.3853,57.4959,16403.0
2017-12-29 12:10:00,72.81,72.84,72.79,72.82,26824.0,57.5038,57.5274,57.488,57.5117,26824.0
2017-12-29 12:15:00,72.81,72.84,72.67,72.79,35282.0,57.5038,57.5274,57.3932,57.488,35282.0
2017-12-29 12:20:00,72.78,72.82,72.74,72.74,22334.0,57.4801,57.5117,57.4485,57.4485,22334.0
2017-12-29 12:25:00,72.73,72.83,72.73,72.79,22448.0,57.4406,57.5195,57.4406,57.488,22448.0
2017-12-29 12:30:00,72.79,72.84,72.69,72.77,26181.0,57.488,57.5274,57.409,57.4722,26181.0
2017-12-29 12:35:00,72.76,72.87,72.76,72.85,20495.0,57.4643,57.5511,57.4643,57.5353,20495.0
2017-12-29 12:40:00,72.84,72.87,72.78,72.78,16906.0,57.5274,57.5511,57.4801,57.4801,16906.0
2017-12-29 12:45:00,72.77,72.86,72.76,72.79,14688.0,57.4722,57.5432,57.4643,57.488,14688.0
2017-12-29 12:50:00,72.79,72.79,72.7,72.7,14664.0,57.488,57.488,57.4169,57.4169,14664.0
2017-12-29 12:55:00,72.71,72.74,72.62,72.64,20556.0,57.4248,57.4485,57.3537,57.3695,20556.0
2017-12-29 13:00:00,72.64,72.64,72.47,72.57,58840.0,57.3695,57.3695,57.2352,57.3142,58840.0
2017-12-29 13:05:00,72.57,72.71,72.57,72.68,21646.0,57.3142,57.4248,57.3142,57.4011,21646.0
2017-12-29 13:10:00,72.67,72.72,72.65,72.67,18696.0,57.3932,57.4327,57.3774,57.3932,18696.0
2017-12-29 13:15:00,72.66,72.77,72.66,72.74,23943.0,57.3853,57.4722,57.3853,57.4485,23943.0
2017-12-29 13:20:00,72.73,72.74,72.64,72.74,21890.0,57.4406,57.4485,57.3695,57.4485,21890.0
2017-12-29 13:25:00,72.73,72.76,72.71,72.71,19113.0,57.4406,57.4643,57.4248,57.4248,19113.0
2017-12-29 13:30:00,72.71,72.74,72.66,72.68,19451.0,57.4248,57.4485,57.3853,57.4011,19451.0
2017-12-29 13:35:00,72.69,72.71,72.67,72.67,16256.0,57.409,57.4248,57.3932,57.3932,16256.0
2017-12-29 13:40:00,72.65,72.7,72.64,72.67,28390.0,57.3774,57.4169,57.3695,57.3932,28390.0
2017-12-29 13:45:00,72.69,72.69,72.64,72.67,15350.0,57.409,57.409,57.3695,57.3932,15350.0
2017-12-29 13:50:00,72.66,72.69,72.58,72.58,16125.0,57.3853,57.409,57.3221,57.3221,16125.0
2017-12-29 13:55:00,72.6,72.65,72.55,72.63,26697.0,57.3379,57.3774,57.2984,57.3616,26697.0
2017-12-29 14:00:00,72.63,72.66,72.62,72.64,17192.0,57.3616,57.3853,57.3537,57.3695,17192.0
2017-12-29 14:05:00,72.65,72.66,72.59,72.59,19419.0,57.3774,57.3853,57.33,57.33,19419.0
2017-12-29 14:10:00,72.57,72.63,72.54,72.63,29020.0,57.3142,57.3616,57.2905,57.3616,29020.0
2017-12-29 14:15:00,72.63,72.71,72.62,72.67,20108.0,57.3616,57.4248,57.3537,57.3932,20108.0
2017-12-29 14:20:00,72.68,72.79,72.67,72.78,24597.0,57.4011,57.488,57.3932,57.4801,24597.0
2017-12-29 14:25:00,72.78,72.8,72.73,72.77,28318.0,57.4801,57.4959,57.4406,57.4722,28318.0
2017-12-29 14:30:00,72.76,72.76,72.68,72.72,17999.0,57.4643,57.4643,57.4011,57.4327,17999.0
2017-12-29 14:35:00,72.71,72.73,72.54,72.64,51786.0,57.4248,57.4406,57.2905,57.3695,51786.0
2017-12-29 14:40:00,72.64,72.69,72.63,72.68,21247.0,57.3695,57.409,57.3616,57.4011,21247.0
2017-12-29 14:45:00,72.69,72.7,72.65,72.7,23608.0,57.409,57.4169,57.3774,57.4169,23608.0
2017-12-29 14:50:00,72.69,72.71,72.65,72.71,25316.0,57.409,57.4248,57.3774,57.4248,25316.0
2017-12-29 14:55:00,72.71,72.73,72.7,72.72,25323.0,57.4248,57.4406,57.4169,57.4327,25323.0
2017-12-29 15:00:00,72.72,72.73,72.67,72.68,38670.0,57.4327,57.4406,57.3932,57.4011,38670.0
2017-12-29 15:05:00,72.68,72.72,72.65,72.67,58582.0,57.4011,57.4327,57.3774,57.3932,58582.0
2017-12-29 15:10:00,72.67,72.67,72.59,72.65,35116.0,57.3932,57.3932,57.33,57.3774,35116.0
2017-12-29 15:15:00,72.65,72.67,72.55,72.67,74462.0,57.3774,57.3932,57.2984,57.3932,74462.0
2017-12-29 15:20:00,72.67,72.84,72.67,72.8,40860.0,57.3932,57.5274,57.3932,57.4959,40860.0
2017-12-29 15:25:00,72.8,72.82,72.75,72.79,31298.0,57.4959,57.5117,57.4564,57.488,31298.0
2017-12-29 15:30:00,72.78,72.8,72.69,72.76,55841.0,57.4801,57.4959,57.409,57.4643,55841.0
2017-12-29 15:35:00,72.76,72.78,72.69,72.71,65635.0,57.4643,57.4801,57.409,57.4248,65635.0
2017-12-29 15:40:00,72.7,72.75,72.7,72.73,43294.0,57.4169,57.4564,57.4169,57.4406,43294.0
2017-12-29 15:45:00,72.73,72.73,72.64,72.65,75713.0,57.4406,57.4406,57.3695,57.3774,75713.0
2017-12-29 15:50:00,72.64,72.67,72.61,72.62,90912.0,57.3695,57.3932,57.3458,57.3537,90912.0
2017-12-29 15:55:00,72.62,72.71,72.52,72.56,300443.0,57.3537,57.4248,57.2747,57.3063,300443.0
2018-01-02 09:30:00,73.06,73.37,72.92,73.12,202834.0,57.7012,57.946,57.5906,57.7486,202834.0
2018-01-02 09:35:00,73.1,73.2,72.9,73.08,49790.0,57.7328,57.8118,57.5748,57.717,49790.0
2018-01-02 09:40:00,73.11,73.17,72.87,72.94,35485.0,57.7407,57.7881,57.5511,57.6064,35485.0
2018-01-02 09:45:00,72.96,73.33,72.91,73.28,48827.0,57.6222,57.9144,57.5827,57.8749,48827.0
2018-01-02 09:50:00,73.31,73.43,73.25,73.28,46522.0,57.8986,57.9934,57.8513,57.8749,46522.0
2018-01-02 09:55:00,73.31,73.45,73.21,73.4,61570.0,57.8986,58.0092,57.8197,57.9697,61570.0
2018-01-02 10:00:00,73.39,73.62,73.33,73.34,161172.0,57.9618,58.1435,57.9144,57.9223,161172.0
2018-01-02 10:05:00,73.34,73.46,73.26,73.32,74523.0,57.9223,58.0171,57.8592,57.9065,74523.0
2018-01-02 10:10:00,73.35,73.5,73.29,73.41,84321.0,57.9302,58.0487,57.8828,57.9776,84321.0
2018-01-02 10:15:00,73.36,73.44,73.23,73.29,39988.0,57.9381,58.0013,57.8355,57.8828,39988.0
2018-01-02 10:20:00,73.31,73.45,73.21,73.39,52011.0,57.8986,58.0092,57.8197,57.9618,52011.0
2018-01-02 10:25:00,73.4,73.54,73.39,73.48,46908.0,57.9697,58.0803,57.9618,58.0329,46908.0
2018-01-02 10:30:00,73.5,73.53,73.41,73.51,44665.0,58.0487,58.0724,57.9776,58.0566,44665.0
2018-01-02 10:35:00,73.5,73.71,73.5,73.66,45729.0,58.0487,58.2146,58.0487,58.1751,45729.0
2018-01-02 10:40:00,73.66,73.8,73.57,73.65,49914.0,58.1751,58.2856,58.104,58.1672,49914.0
2018-01-02 10:45:00,73.65,73.72,73.6,73.7,25911.0,58.1672,58.2225,58.1277,58.2067,25911.0
2018-01-02 10:50:00,73.68,73.71,73.65,73.66,31743.0,58.1909,58.2146,58.1672,58.1751,31743.0
2018-01-02 10:55:00,73.67,73.75,73.64,73.71,104326.0,58.183,58.2461,58.1593,58.2146,104326.0
2018-01-02 11:00:00,73.71,73.79,73.64,73.75,57343.0,58.2146,58.2777,58.1593,58.2461,57343.0
2018-01-02 11:05:00,73.76,73.82,73.74,73.82,37005.0,58.254,58.3014,58.2382,58.3014,37005.0
2018-01-02 11:10:00,73.83,73.93,73.79,73.92,38560.0,58.3093,58.3883,58.2777,58.3804,38560.0
2018-01-02 11:15:00,73.91,73.99,73.89,73.98,67644.0,58.3725,58.4357,58.3567,58.4278,67644.0
2018-01-02 11:20:00,73.99,74.03,73.91,73.92,87761.0,58.4357,58.4673,58.3725,58.3804,87761.0
2018-01-02 11:25:00,73.95,73.98,73.74,73.81,39841.0,58.4041,58.4278,58.2382,58.2935,39841.0
2018-01-02 11:30:00,73.83,73.89,73.79,73.85,35912.0,58.3093,58.3567,58.2777,58.3251,35912.0
2018-01-02 11:35:00,73.85,73.85,73.74,73.75,31783.0,58.3251,58.3251,58.2382,58.2461,31783.0
2018-01-02 11:40:00,73.76,73.77,73.61,73.62,30201.0,58.254,58.2619,58.1356,58.1435,30201.0
2018-01-02 11:45:00,73.63,73.65,73.56,73.62,49641.0,58.1514,58.1672,58.0961,58.1435,49641.0
2018-01-02 11:50:00,73.62,73.75,73.61,73.63,69321.0,58.1435,58.2461,58.1356,58.1514,69321.0
2018-01-02 11:55:00,73.64,73.67,73.57,73.66,31325.0,58.1593,58.183,58.104,58.1751,31325.0
2018-01-02 12:00:00,73.66,73.68,73.55,73.61,48946.0,58.1751,58.1909,58.0882,58.1356,48946.0
2018-01-02 12:05:00,73.62,73.69,73.61,73.69,36167.0,58.1435,58.1988,58.1356,58.1988,36167.0
2018-01-02 12:10:00,73.69,73.69,73.62,73.64,31091.0,58.1988,58.1988,58.1435,58.1593,31091.0
2018-01-02 12:15:00,73.65,73.66,73.51,73.53,88720.0,58.1672,58.1751,58.0566,58.0724,88720.0
2018-01-02 12:20:00,73.51,73.66,73.49,73.66,67474.0,58.0566,58.1751,58.0408,58.1751,67474.0
2018-01-02 12:25:00,73.65,73.66,73.57,73.6,65688.0,58.1672,58.1751,58.104,58.1277,65688.0
2018-01-02 12:30:00,73.6,73.61,73.39,73.45,77352.0,58.1277,58.1356,57.9618,58.0092,77352.0
2018-01-02 12:35:00,73.45,73.55,73.39,73.52,87733.0,58.0092,58.0882,57.9618,58.0645,87733.0
2018-01-02 12:40:00,73.53,73.53,73.47,73.5,41920.0,58.0724,58.0724,58.025,58.0487,41920.0
2018-01-02 12:45:00,73.5,73.53,73.47,73.49,27178.0,58.0487,58.0724,58.025,58.0408,27178.0
2018-01-02 12:50:00,73.48,73.59,73.48,73.56,23685.0,58.0329,58.1198,58.0329,58.0961,23685.0
2018-01-02 12:55:00,73.55,73.66,73.53,73.58,36104.0,58.0882,58.1751,58.0724,58.1119,36104.0
2018-01-02 13:00:00,73.58,73.68,73.51,73.66,50693.0,58.1119,58.1909,58.0566,58.1751,50693.0
2018-01-02 13:05:00,73.67,73.7,73.65,73.65,21665.0,58.183,58.2067,58.1672,58.1672,21665.0
2018-01-02 13:10:00,73.65,73.68,73.64,73.66,16234.0,58.1672,58.1909,58.1593,58.1751,16234.0
2018-01-02 13:15:00,73.66,73.67,73.59,73.62,36084.0,58.1751,58.183,58.1198,58.1435,36084.0
2018-01-02 13:20:00,73.61,73.62,73.49,73.55,45590.0,58.1356,58.1435,58.0408,58.0882,45590.0
2018-01-02 13:25:00,73.56,73.56,73.48,73.51,22184.0,58.0961,58.0961,58.0329,58.0566,22184.0
2018-01-02 13:30:00,73.49,73.53,73.47,73.52,28840.0,58.0408,58.0724,58.025,58.0645,28840.0
2018-01-02 13:35:00,73.52,73.59,73.5,73.51,21649.0,58.0645,58.1198,58.0487,58.0566,21649.0
2018-01-02 13:40:00,73.51,73.7,73.51,73.65,50893.0,58.0566,58.2067,58.0566,58.1672,50893.0
2018-01-02 13:45:00,73.65,73.65,73.57,73.59,24054.0,58.1672,58.1672,58.104,58.1198,24054.0
2018-01-02 13:50:00,73.59,73.61,73.51,73.56,18166.0,58.1198,58.1356,58.0566,58.0961,18166.0
2018-01-02 13:55:00,73.55,73.63,73.52,73.6,28718.0,58.0882,58.1514,58.0645,58.1277,28718.0
2018-01-02 14:00:00,73.6,73.6,73.56,73.56,33149.0,58.1277,58.1277,58.0961,58.0961,33149.0
2018-01-02 14:05:00,73.56,73.57,73.46,73.46,54701.0,58.0961,58.104,58.0171,58.0171,54701.0
2018-01-02 14:10:00,73.45,73.46,73.32,73.37,52324.0,58.0092,58.0171,57.9065,57.946,52324.0
2018-01-02 14:15:00,73.37,73.46,73.36,73.44,59410.0,57.946,58.0171,57.9381,58.0013,59410.0
2018-01-02 14:20:00,73.44,73.46,73.38,73.39,32859.0,58.0013,58.0171,57.9539,57.9618,32859.0
2018-01-02 14:25:00,73.39,73.45,73.35,73.43,49673.0,57.9618,58.0092,57.9302,57.9934,49673.0
2018-01-02 14:30:00,73.43,73.51,73.43,73.49,40958.0,57.9934,58.0566,57.9934,58.0408,40958.0
2018-01-02 14:35:00,73.5,73.54,73.48,73.51,52677.0,58.0487,58.0803,58.0329,58.0566,52677.0
2018-01-02 14:40:00,73.5,73.55,73.49,73.52,31305.0,58.0487,58.0882,58.0408,58.0645,31305.0
2018-01-02 14:45:00,73.52,73.56,73.5,73.52,22431.0,58.0645,58.0961,58.0487,58.0645,22431.0
2018-01-02 14:50:00,73.52,73.59,73.52,73.58,40873.0,58.0645,58.1198,58.0645,58.1119,40873.0
2018-01-02 14:55:00,73.58,73.58,73.53,73.58,31823.0,58.1119,58.1119,58.0724,58.1119,31823.0
2018-01-02 15:00:00,73.57,73.58,73.53,73.54,35771.0,58.104,58.1119,58.0724,58.0803,35771.0
2018-01-02 15:05:00,73.55,73.57,73.52,73.57,35857.0,58.0882,58.104,58.0645,58.104,35857.0
2018-01-02 15:10:00,73.56,73.58,73.54,73.56,33297.0,58.0961,58.1119,58.0803,58.0961,33297.0
2018-01-02 15:15:00,73.56,73.58,73.54,73.56,34605.0,58.0961,58.1119,58.0803,58.0961,34605.0
2018-01-02 15:20:00,73.56,73.57,73.53,73.53,35885.0,58.0961,58.104,58.0724,58.0724,35885.0
2018-01-02 15:25:00,73.53,73.57,73.52,73.53,49996.0,58.0724,58.104,58.0645,58.0724,49996.0
2018-01-02 15:30:00,73.52,73.53,73.44,73.46,65429.0,58.0645,58.0724,58.0013,58.0171,65429.0
2018-01-02 15:35:00,73.46,73.47,73.39,73.46,72319.0,58.0171,58.025,57.9618,58.0171,72319.0
2018-01-02 15:40:00,73.46,73.57,73.46,73.57,62565.0,58.0171,58.104,58.0171,58.104,62565.0
2018-01-02 15:45:00,73.56,73.57,73.48,73.48,96391.0,58.0961,58.104,58.0329,58.0329,96391.0
2018-01-02 15:50:00,73.49,73.54,73.48,73.52,128206.0,58.0408,58.0803,58.0329,58.0645,128206.0
2018-01-02 15:55:00,73.52,73.53,73.47,73.52,201087.0,58.0645,58.0724,58.025,58.0645,201087.0
2018-01-03 09:30:00,73.73,73.75,73.49,73.62,91339.0,58.2303,58.2461,58.0408,58.1435,91339.0
2018-01-03 09:35:00,73.64,73.65,73.33,73.43,69830.0,58.1593,58.1672,57.9144,57.9934,69830.0
2018-01-03 09:40:00,73.43,73.43,73.23,73.29,58018.0,57.9934,57.9934,57.8355,57.8828,58018.0
2018-01-03 09:45:00,73.31,73.57,73.3,73.55,50175.0,57.8986,58.104,57.8907,58.0882,50175.0
2018-01-03 09:50:00,73.55,73.56,73.43,73.48,43832.0,58.0882,58.0961,57.9934,58.0329,43832.0
2018-01-03 09:55:00,73.48,73.51,73.34,73.38,42696.0,58.0329,58.0566,57.9223,57.9539,42696.0
2018-01-03 10:00:00,73.39,73.6,73.38,73.51,47014.0,57.9618,58.1277,57.9539,58.0566,47014.0
2018-01-03 10:05:00,73.49,73.6,73.39,73.54,49369.0,58.0408,58.1277,57.9618,58.0803,49369.0
2018-01-03 10:10:00,73.54,73.75,73.49,73.74,45616.0,58.0803,58.2461,58.0408,58.2382,45616.0
2018-01-03 10:15:00,73.76,73.76,73.6,73.74,35979.0,58.254,58.254,58.1277,58.2382,35979.0
2018-01-03 10:20:00,73.74,73.9,73.7,73.71,64477.0,58.2382,58.3646,58.2067,58.2146,64477.0
2018-01-03 10:25:00,73.71,73.83,73.7,73.78,30844.0,58.2146,58.3093,58.2067,58.2698,30844.0
2018-01-03 10:30:00,73.78,73.79,73.32,73.34,57092.0,58.2698,58.2777,57.9065,57.9223,57092.0
2018-01-03 10:35:00,73.35,73.38,73.17,73.24,166475.0,57.9302,57.9539,57.7881,57.8434,166475.0
2018-01-03 10:40:00,73.23,73.3,73.16,73.26,82074.0,57.8355,57.8907,57.7802,57.8592,82074.0
2018-01-03 10:45:00,73.26,73.29,73.15,73.22,54322.0,57.8592,57.8828,57.7723,57.8276,54322.0
2018-01-03 10:50:00,73.21,73.23,73.07,73.09,62240.0,57.8197,57.8355,57.7091,57.7249,62240.0
2018-01-03 10:55:00,73.09,73.13,73.06,73.09,42610.0,57.7249,57.7565,57.7012,57.7249,42610.0
2018-01-03 11:00:00,73.1,73.23,73.1,73.2,37783.0,57.7328,57.8355,57.7328,57.8118,37783.0
2018-01-03 11:05:00,73.21,73.25,73.15,73.24,44721.0,57.8197,57.8513,57.7723,57.8434,44721.0
2018-01-03 11:10:00,73.25,73.51,73.25,73.42,46948.0,57.8513,58.0566,57.8513,57.9855,46948.0
2018-01-03 11:15:00,73.42,73.51,73.34,73.45,55066.0,57.9855,58.0566,57.9223,58.0092,55066.0
2018-01-03 11:20:00,73.44,73.46,73.37,73.39,27941.0,58.0013,58.0171,57.946,57.9618,27941.0
2018-01-03 11:25:00,73.39,73.52,73.37,73.49,46381.0,57.9618,58.0645,57.946,58.0408,46381.0
2018-01-03 11:30:00,73.48,73.63,73.48,73.61,47404.0,58.0329,58.1514,58.0329,58.1356,47404.0
2018-01-03 11:35:00,73.62,73.62,73.44,73.51,46189.0,58.1435,58.1435,58.0013,58.0566,46189.0
2018-01-03 11:40:00,73.51,73.64,73.51,73.53,52070.0,58.0566,58.1593,58.0566,58.0724,52070.0
2018-01-03 11:45:00,73.54,73.56,73.46,73.51,53166.0,58.0803,58.0961,58.0171,58.0566,53166.0
2018-01-03 11:50:00,73.51,73.6,73.49,73.55,51531.0,58.0566,58.1277,58.0408,58.0882,51531.0
2018-01-03 11:55:00,73.55,73.55,73.42,73.44,43870.0,58.0882,58.0882,57.9855,58.0013,43870.0
2018-01-03 12:00:00,73.44,73.53,73.44,73.5,32557.0,58.0013,58.0724,58.0013,58.0487,32557.0
2018-01-03 12:05:00,73.5,73.51,73.4,73.43,42002.0,58.0487,58.0566,57.9697,57.9934,42002.0
2018-01-03 12:10:00,73.41,73.42,73.34,73.4,49855.0,57.9776,57.9855,57.9223,57.9697,49855.0
2018-01-03 12:15:00,73.39,73.48,73.37,73.47,57318.0,57.9618,58.0329,57.946,58.025,57318.0
2018-01-03 12:20:00,73.47,73.52,73.43,73.51,40789.0,58.025,58.0645,57.9934,58.0566,40789.0
2018-01-03 12:25:00,73.52,73.52,73.45,73.48,26829.0,58.0645,58.0645,58.0092,58.0329,26829.0
2018-01-03 12:30:00,73.48,73.48,73.39,73.46,45395.0,58.0329,58.0329,57.9618,58.0171,45395.0
2018-01-03 12:35:00,73.46,73.5,73.43,73.44,49716.0,58.0171,58.0487,57.9934,58.0013,49716.0
2018-01-03 12:40:00,73.44,73.48,73.44,73.47,22558.0,58.0013,58.0329,58.0013,58.025,22558.0
2018-01-03 12:45:00,73.47,73.5,73.45,73.46,41899.0,58.025,58.0487,58.0092,58.0171,41899.0
2018-01-03 12:50:00,73.47,73.54,73.44,73.54,50788.0,58.025,58.0803,58.0013,58.0803,50788.0
2018-01-03 12:55:00,73.53,73.54,73.5,73.51,28713.0,58.0724,58.0803,58.0487,58.0566,28713.0
2018-01-03 13:00:00,73.51,73.52,73.44,73.52,37093.0,58.0566,58.0645,58.0013,58.0645,37093.0
2018-01-03 13:05:00,73.51,73.59,73.46,73.57,24200.0,58.0566,58.1198,58.0171,58.104,24200.0
2018-01-03 13:10:00,73.57,73.62,73.55,73.61,22265.0,58.104,58.1435,58.0882,58.1356,22265.0
2018-01-03 13:15:00,73.61,73.64,73.58,73.62,24208.0,58.1356,58.1593,58.1119,58.1435,24208.0
2018-01-03 13:20:00,73.61,73.61,73.51,73.55,28589.0,58.1356,58.1356,58.0566,58.0882,28589.0
2018-01-03 13:25:00,73.55,73.57,73.5,73.56,26641.0,58.0882,58.104,58.0487,58.0961,26641.0
2018-01-03 13:30:00,73.56,73.63,73.56,73.61,24403.0,58.0961,58.1514,58.0961,58.1356,24403.0
2018-01-03 13:35:00,73.6,73.6,73.37,73.39,59278.0,58.1277,58.1277,57.946,57.9618,59278.0
2018-01-03 13:40:00,73.39,73.46,73.36,73.46,40474.0,57.9618,58.0171,57.9381,58.0171,40474.0
2018-01-03 13:45:00,73.45,73.45,73.35,73.37,29855.0,58.0092,58.0092,57.9302,57.946,29855.0
2018-01-03 13:50:00,73.37,73.37,73.31,73.33,26238.0,57.946,57.946,57.8986,57.9144,26238.0
2018-01-03 13:55:00,73.33,73.33,73.21,73.23,34529.0,57.9144,57.9144,57.8197,57.8355,34529.0
2018-01-03 14:00:00,73.23,73.25,73.16,73.16,60289.0,57.8355,57.8513,57.7802,57.7802,60289.0
2018-01-03 14:05:00,73.15,73.19,73.14,73.19,49366.0,57.7723,57.8039,57.7644,57.8039,49366.0
2018-01-03 14:10:00,73.18,73.21,73.16,73.18,30814.0,57.796,57.8197,57.7802,57.796,30814.0
2018-01-03 14:15:00,73.18,73.26,73.17,73.25,39455.0,57.796,57.8592,57.7881,57.8513,39455.0
2018-01-03 14:20:00,73.26,73.3,73.19,73.21,34500.0,57.8592,57.8907,57.8039,57.8197,34500.0
2018-01-03 14:25:00,73.21,73.22,73.11,73.13,52021.0,57.8197,57.8276,57.7407,57.7565,52021.0
2018-01-03 14:30:00,73.14,73.16,73.1,73.11,48357.0,57.7644,57.7802,57.7328,57.7407,48357.0
2018-01-03 14:35:00,73.12,73.16,73.11,73.11,45684.0,57.7486,57.7802,57.7407,57.7407,45684.0
2018-01-03 14:40:00,73.12,73.16,73.11,73.12,51624.0,57.7486,57.7802,57.7407,57.7486,51624.0
2018-01-03 14:45:00,73.13,73.22,73.11,73.2,40263.0,57.7565,57.8276,57.7407,57.8118,40263.0
2018-01-03 14:50:00,73.2,73.25,73.2,73.23,34131.0,57.8118,57.8513,57.8118,57.8355,34131.0
2018-01-03 14:55:00,73.23,73.25,73.21,73.24,32462.0,57.8355,57.8513,57.8197,57.8434,32462.0
2018-01-03 15:00:00,73.24,73.35,73.23,73.31,47241.0,57.8434,57.9302,57.8355,57.8986,47241.0
2018-01-03 15:05:00,73.31,73.35,73.28,73.31,49904.0,57.8986,57.9302,57.8749,57.8986,49904.0
2018-01-03 15:10:00,73.31,73.32,73.23,73.24,45702.0,57.8986,57.9065,57.8355,57.8434,45702.0
2018-01-03 15:15:00,73.23,73.34,73.23,73.32,40100.0,57.8355,57.9223,57.8355,57.9065,40100.0
2018-01-03 15:20:00,73.32,73.33,73.22,73.24,45896.0,57.9065,57.9144,57.8276,57.8434,45896.0
2018-01-03 15:25:00,73.23,73.3,73.19,73.28,66979.0,57.8355,57.8907,57.8039,57.8749,66979.0
2018-01-03 15:30:00,73.28,73.32,73.24,73.29,91675.0,57.8749,57.9065,57.8434,57.8828,91675.0
2018-01-03 15:35:00,73.28,73.33,73.2,73.25,97873.0,57.8749,57.9144,57.8118,57.8513,97873.0
2018-01-03 15:40:00,73.25,73.27,73.13,73.17,103242.0,57.8513,57.8671,57.7565,57.7881,103242.0
2018-01-03 15:45:00,73.18,73.24,73.07,73.2,180481.0,57.796,57.8434,57.7091,57.8118,180481.0
2018-01-03 15:50:00,73.22,73.22,73.14,73.16,124282.0,57.8276,57.8276,57.7644,57.7802,124282.0
2018-01-03 15:55:00,73.16,73.31,73.16,73.22,269405.0,57.7802,57.8986,57.7802,57.8276,269405.0
2018-01-04 09:30:00,75.19,75.7,74.68,75.21,601696.0,59.3834,59.7862,58.9806,59.3992,601696.0
2018-01-04 09:35:00,75.2,75.8,75.05,75.72,650106.0,59.3913,59.8652,59.2729,59.802,650106.0
2018-01-04 09:40:00,75.72,76.18,75.47,76.18,578101.0,59.802,60.1653,59.6046,60.1653,578101.0
2018-01-04 09:45:00,76.18,76.43,75.82,76.17,284969.0,60.1653,60.3628,59.881,60.1574,284969.0
2018-01-04 09:50:00,76.19,76.4,76.0,76.14,223644.0,60.1732,60.3391,60.0231,60.1337,223644.0
2018-01-04 09:55:00,76.12,76.28,75.99,76.25,232509.0,60.1179,60.2443,60.0152,60.2206,232509.0
2018-01-04 10:00:00,76.24,76.46,76.18,76.3,236140.0,60.2127,60.3864,60.1653,60.2601,236140.0
2018-01-04 10:05:00,76.29,76.47,76.27,76.33,217353.0,60.2522,60.3943,60.2364,60.2838,217353.0
2018-01-04 10:10:00,76.32,76.45,76.26,76.41,160276.0,60.2759,60.3785,60.2285,60.347,160276.0
2018-01-04 10:15:00,76.42,76.49,76.35,76.39,241283.0,60.3549,60.4101,60.2996,60.3312,241283.0
2018-01-04 10:20:00,76.39,76.67,76.36,76.38,139653.0,60.3312,60.5523,60.3075,60.3233,139653.0
2018-01-04 10:25:00,76.37,76.48,76.18,76.28,259901.0,60.3154,60.4022,60.1653,60.2443,259901.0
2018-01-04 10:30:00,76.28,76.48,76.23,76.48,112833.0,60.2443,60.4022,60.2048,60.4022,112833.0
2018-01-04 10:35:00,76.47,76.48,76.25,76.26,146124.0,60.3943,60.4022,60.2206,60.2285,146124.0
2018-01-04 10:40:00,76.25,76.28,76.01,76.01,190325.0,60.2206,60.2443,60.031,60.031,190325.0
2018-01-04 10:45:00,76.03,76.2,75.99,76.01,195992.0,60.0468,60.1811,60.0152,60.031,195992.0
2018-01-04 10:50:00,76.01,76.02,75.49,75.49,205572.0,60.031,60.0389,59.6204,59.6204,205572.0
2018-01-04 10:55:00,75.5,75.54,75.35,75.49,205418.0,59.6283,59.6598,59.5098,59.6204,205418.0
2018-01-04 11:00:00,75.5,75.91,75.47,75.76,160217.0,59.6283,59.9521,59.6046,59.8336,160217.0
2018-01-04 11:05:00,75.74,75.83,75.51,75.6,144542.0,59.8178,59.8889,59.6362,59.7072,144542.0
2018-01-04 11:10:00,75.6,75.73,75.57,75.63,112863.0,59.7072,59.8099,59.6835,59.7309,112863.0
2018-01-04 11:15:00,75.62,75.63,75.45,75.48,157969.0,59.723,59.7309,59.5888,59.6125,157969.0
2018-01-04 11:20:00,75.49,75.51,75.24,75.26,110761.0,59.6204,59.6362,59.4229,59.4387,110761.0
2018-01-04 11:25:00,75.27,75.35,75.24,75.3,98152.0,59.4466,59.5098,59.4229,59.4703,98152.0
2018-01-04 11:30:00,75.29,75.3,75.16,75.19,104495.0,59.4624,59.4703,59.3597,59.3834,104495.0
2018-01-04 11:35:00,75.18,75.2,75.01,75.14,100682.0,59.3755,59.3913,59.2413,59.3439,100682.0
2018-01-04 11:40:00,75.15,75.18,75.04,75.04,63234.0,59.3518,59.3755,59.265,59.265,63234.0
2018-01-04 11:45:00,75.04,75.11,74.73,74.92,173835.0,59.265,59.3202,59.0201,59.1702,173835.0
2018-01-04 11:50:00,74.92,75.15,74.86,75.09,128923.0,59.1702,59.3518,59.1228,59.3044,128923.0
2018-01-04 11:55:00,75.08,75.1,74.91,75.03,71367.0,59.2965,59.3123,59.1623,59.2571,71367.0
2018-01-04 12:00:00,75.03,75.18,74.94,75.18,102540.0,59.2571,59.3755,59.186,59.3755,102540.0
2018-01-04 12:05:00,75.17,75.3,75.14,75.27,63760.0,59.3676,59.4703,59.3439,59.4466,63760.0
2018-01-04 12:10:00,75.26,75.26,75.1,75.2,62327.0,59.4387,59.4387,59.3123,59.3913,62327.0
2018-01-04 12:15:00,75.19,75.27,75.16,75.18,80494.0,59.3834,59.4466,59.3597,59.3755,80494.0
2018-01-04 12:20:00,75.19,75.24,75.17,75.23,58129.0,59.3834,59.4229,59.3676,59.415,58129.0
2018-01-04 12:25:00,75.24,75.37,75.23,75.31,87740.0,59.4229,59.5256,59.415,59.4782,87740.0
2018-01-04 12:30:00,75.31,75.51,75.31,75.5,82547.0,59.4782,59.6362,59.4782,59.6283,82547.0
2018-01-04 12:35:00,75.5,75.51,75.34,75.42,150012.0,59.6283,59.6362,59.5019,59.5651,150012.0
2018-01-04 12:40:00,75.41,75.49,75.36,75.4,69231.0,59.5572,59.6204,59.5177,59.5493,69231.0
2018-01-04 12:45:00,75.4,75.4,75.33,75.36,60246.0,59.5493,59.5493,59.494,59.5177,60246.0
2018-01-04 12:50:00,75.36,75.39,75.33,75.37,57667.0,59.5177,59.5414,59.494,59.5256,57667.0
2018-01-04 12:55:00,75.37,75.39,75.31,75.33,76480.0,59.5256,59.5414,59.4782,59.494,76480.0
2018-01-04 13:00:00,75.33,75.34,75.25,75.31,52944.0,59.494,59.5019,59.4308,59.4782,52944.0
2018-01-04 13:05:00,75.32,75.34,75.2,75.31,90135.0,59.4861,59.5019,59.3913,59.4782,90135.0
2018-01-04 13:10:00,75.33,75.47,75.32,75.47,69571.0,59.494,59.6046,59.4861,59.6046,69571.0
2018-01-04 13:15:00,75.48,75.59,75.37,75.58,76251.0,59.6125,59.6993,59.5256,59.6914,76251.0
2018-01-04 13:20:00,75.58,75.83,75.55,75.79,146216.0,59.6914,59.8889,59.6677,59.8573,146216.0
2018-01-04 13:25:00,75.8,76.06,75.71,76.05,151343.0,59.8652,60.0705,59.7941,60.0626,151343.0
2018-01-04 13:30:00,76.05,76.06,75.89,76.02,76606.0,60.0626,60.0705,59.9363,60.0389,76606.0
2018-01-04 13:35:00,76.02,76.26,76.0,76.2,153681.0,60.0389,60.2285,60.0231,60.1811,153681.0
2018-01-04 13:40:00,76.2,76.21,75.88,75.98,133976.0,60.1811,60.189,59.9284,60.0073,133976.0
2018-01-04 13:45:00,75.98,76.03,75.92,75.98,98817.0,60.0073,60.0468,59.96,60.0073,98817.0
2018-01-04 13:50:00,75.98,76.0,75.91,75.98,65709.0,60.0073,60.0231,59.9521,60.0073,65709.0
2018-01-04 13:55:00,75.98,76.0,75.83,75.87,169231.0,60.0073,60.0231,59.8889,59.9205,169231.0
2018-01-04 14:00:00,75.86,75.87,75.67,75.83,129002.0,59.9126,59.9205,59.7625,59.8889,129002.0
2018-01-04 14:05:00,75.82,75.83,75.69,75.8,75724.0,59.881,59.8889,59.7783,59.8652,75724.0
2018-01-04 14:10:00,75.8,75.81,75.68,75.78,85345.0,59.8652,59.8731,59.7704,59.8494,85345.0
2018-01-04 14:15:00,75.79,75.84,75.73,75.77,106185.0,59.8573,59.8968,59.8099,59.8415,106185.0
2018-01-04 14:20:00,75.77,75.81,75.71,75.78,101203.0,59.8415,59.8731,59.7941,59.8494,101203.0
2018-01-04 14:25:00,75.78,75.84,75.75,75.81,70297.0,59.8494,59.8968,59.8257,59.8731,70297.0
2018-01-04 14:30:00,75.81,75.81,75.73,75.75,47916.0,59.8731,59.8731,59.8099,59.8257,47916.0
2018-01-04 14:35:00,75.75,75.81,75.73,75.78,100831.0,59.8257,59.8731,59.8099,59.8494,100831.0
2018-01-04 14:40:00,75.78,75.8,75.56,75.59,124955.0,59.8494,59.8652,59.6756,59.6993,124955.0
2018-01-04 14:45:00,75.58,75.7,75.49,75.69,158342.0,59.6914,59.7862,59.6204,59.7783,158342.0
2018-01-04 14:50:00,75.69,75.7,75.55,75.55,81245.0,59.7783,59.7862,59.6677,59.6677,81245.0
2018-01-04 14:55:00,75.55,75.58,75.48,75.48,78266.0,59.6677,59.6914,59.6125,59.6125,78266.0
2018-01-04 15:00:00,75.49,75.5,75.44,75.45,70522.0,59.6204,59.6283,59.5809,59.5888,70522.0
2018-01-04 15:05:00,75.45,75.48,75.36,75.43,67856.0,59.5888,59.6125,59.5177,59.573,67856.0
2018-01-04 15:10:00,75.44,75.46,75.39,75.41,84786.0,59.5809,59.5967,59.5414,59.5572,84786.0
2018-01-04 15:15:00,75.4,75.41,75.36,75.36,79236.0,59.5493,59.5572,59.5177,59.5177,79236.0
2018-01-04 15:20:00,75.37,75.38,75.2,75.23,115269.0,59.5256,59.5335,59.3913,59.415,115269.0
2018-01-04 15:25:00,75.22,75.27,75.21,75.23,99636.0,59.4071,59.4466,59.3992,59.415,99636.0
2018-01-04 15:30:00,75.23,75.24,75.1,75.21,113691.0,59.415,59.4229,59.3123,59.3992,113691.0
2018-01-04 15:35:00,75.2,75.25,75.14,75.15,104868.0,59.3913,59.4308,59.3439,59.3518,104868.0
2018-01-04 15:40:00,75.15,75.17,75.02,75.15,159314.0,59.3518,59.3676,59.2492,59.3518,159314.0
2018-01-04 15:45:00,75.14,75.23,75.12,75.14,181346.0,59.3439,59.415,59.3281,59.3439,181346.0
2018-01-04 15:50:00,75.14,75.18,75.09,75.11,212122.0,59.3439,59.3755,59.3044,59.3202,212122.0
2018-01-04 15:55:00,75.12,75.19,75.06,75.15,403713.0,59.3281,59.3834,59.2808,59.3518,403713.0
2018-01-05 09:30:00,76.31,76.5,76.14,76.22,514295.0,60.268,60.418,60.1337,60.1969,514295.0
2018-01-05 09:35:00,76.21,76.89,76.14,76.86,251831.0,60.189,60.726,60.1337,60.7024,251831.0
2018-01-05 09:40:00,76.87,77.44,76.67,77.29,430363.0,60.7103,61.1604,60.5523,61.042,430363.0
2018-01-05 09:45:00,77.28,77.45,77.24,77.36,222743.0,61.0341,61.1683,61.0025,61.0972,222743.0
2018-01-05 09:50:00,77.37,77.45,77.11,77.41,248088.0,61.1051,61.1683,60.8998,61.1367,248088.0
2018-01-05 09:55:00,77.39,78.17,77.37,78.08,563375.0,61.1209,61.737,61.1051,61.6659,563375.0
2018-01-05 10:00:00,78.1,78.3,78.01,78.12,364986.0,61.6817,61.8396,61.6106,61.6975,364986.0
2018-01-05 10:05:00,78.11,78.13,77.75,77.85,200167.0,61.6896,61.7054,61.4053,61.4842,200167.0
2018-01-05 10:10:00,77.85,78.02,77.76,77.9,147973.0,61.4842,61.6185,61.4132,61.5237,147973.0
2018-01-05 10:15:00,77.9,78.11,77.87,78.04,155744.0,61.5237,61.6896,61.5,61.6343,155744.0
2018-01-05 10:20:00,78.04,78.18,78.0,78.03,156000.0,61.6343,61.7449,61.6027,61.6264,156000.0
2018-01-05 10:25:00,78.02,78.13,77.98,78.01,187036.0,61.6185,61.7054,61.5869,61.6106,187036.0
2018-01-05 10:30:00,78.01,78.31,78.01,78.3,191668.0,61.6106,61.8475,61.6106,61.8396,191668.0
2018-01-05 10:35:00,78.3,78.56,78.28,78.49,352298.0,61.8396,62.045,61.8238,61.9897,352298.0
2018-01-05 10:40:00,78.5,78.52,78.45,78.47,191139.0,61.9976,62.0134,61.9581,61.9739,191139.0
2018-01-05 10:45:00,78.46,78.51,78.16,78.18,151035.0,61.966,62.0055,61.7291,61.7449,151035.0
2018-01-05 10:50:00,78.18,78.22,78.16,78.17,464362.0,61.7449,61.7765,61.7291,61.737,464362.0
2018-01-05 10:55:00,78.16,78.16,78.0,78.05,134154.0,61.7291,61.7291,61.6027,61.6422,134154.0
2018-01-05 11:00:00,78.06,78.17,78.04,78.12,103243.0,61.6501,61.737,61.6343,61.6975,103243.0
2018-01-05 11:05:00,78.12,78.12,78.0,78.07,83616.0,61.6975,61.6975,61.6027,61.658,83616.0
2018-01-05 11:10:00,78.07,78.22,78.07,78.15,98332.0,61.658,61.7765,61.658,61.7212,98332.0
2018-01-05 11:15:00,78.14,78.17,78.11,78.12,91123.0,61.7133,61.737,61.6896,61.6975,91123.0
2018-01-05 11:20:00,78.11,78.22,78.01,78.02,101433.0,61.6896,61.7765,61.6106,61.6185,101433.0
2018-01-05 11:25:00,78.01,78.14,78.01,78.12,93921.0,61.6106,61.7133,61.6106,61.6975,93921.0
2018-01-05 11:30:00,78.13,78.13,78.08,78.09,95848.0,61.7054,61.7054,61.6659,61.6738,95848.0
2018-01-05 11:35:00,78.09,78.11,78.04,78.05,75132.0,61.6738,61.6896,61.6343,61.6422,75132.0
2018-01-05 11:40:00,78.05,78.1,78.0,78.06,95933.0,61.6422,61.6817,61.6027,61.6501,95933.0
2018-01-05 11:45:00,78.07,78.14,78.06,78.1,169001.0,61.658,61.7133,61.6501,61.6817,169001.0
2018-01-05 11:50:00,78.09,78.11,78.04,78.08,88775.0,61.6738,61.6896,61.6343,61.6659,88775.0
2018-01-05 11:55:00,78.07,78.12,78.07,78.11,69186.0,61.658,61.6975,61.658,61.6896,69186.0
2018-01-05 12:00:00,78.1,78.17,78.09,78.16,128238.0,61.6817,61.737,61.6738,61.7291,128238.0
2018-01-05 12:05:00,78.16,78.17,78.15,78.16,76547.0,61.7291,61.737,61.7212,61.7291,76547.0
2018-01-05 12:10:00,78.16,78.38,78.15,78.36,116900.0,61.7291,61.9028,61.7212,61.887,116900.0
2018-01-05 12:15:00,78.37,78.38,78.22,78.25,89058.0,61.8949,61.9028,61.7765,61.8001,89058.0
2018-01-05 12:20:00,78.24,78.5,78.24,78.29,195344.0,61.7922,61.9976,61.7922,61.8317,195344.0
2018-01-05 12:25:00,78.28,78.29,78.21,78.23,145158.0,61.8238,61.8317,61.7686,61.7844,145158.0
2018-01-05 12:30:00,78.24,78.28,78.22,78.23,135527.0,61.7922,61.8238,61.7765,61.7844,135527.0
2018-01-05 12:35:00,78.23,78.28,78.22,78.25,181912.0,61.7844,61.8238,61.7765,61.8001,181912.0
2018-01-05 12:40:00,78.26,78.35,78.2,78.2,112361.0,61.808,61.8791,61.7607,61.7607,112361.0
2018-01-05 12:45:00,78.2,78.21,78.05,78.09,78977.0,61.7607,61.7686,61.6422,61.6738,78977.0
2018-01-05 12:50:00,78.09,78.15,78.07,78.14,76938.0,61.6738,61.7212,61.658,61.7133,76938.0
2018-01-05 12:55:00,78.14,78.26,78.08,78.23,77121.0,61.7133,61.808,61.6659,61.7844,77121.0
2018-01-05 13:00:00,78.23,78.25,78.12,78.17,68265.0,61.7844,61.8001,61.6975,61.737,68265.0
2018-01-05 13:05:00,78.17,78.21,78.15,78.15,59582.0,61.737,61.7686,61.7212,61.7212,59582.0
2018-01-05 13:10:00,78.15,78.23,78.11,78.17,50541.0,61.7212,61.7844,61.6896,61.737,50541.0
2018-01-05 13:15:00,78.17,78.21,78.12,78.17,61524.0,61.737,61.7686,61.6975,61.737,61524.0
2018-01-05 13:20:00,78.18,78.2,78.14,78.14,45912.0,61.7449,61.7607,61.7133,61.7133,45912.0
2018-01-05 13:25:00,78.15,78.23,78.13,78.22,99664.0,61.7212,61.7844,61.7054,61.7765,99664.0
2018-01-05 13:30:00,78.22,78.26,78.21,78.23,61840.0,61.7765,61.808,61.7686,61.7844,61840.0
2018-01-05 13:35:00,78.23,78.24,78.15,78.16,66197.0,61.7844,61.7922,61.7212,61.7291,66197.0
2018-01-05 13:40:00,78.17,78.19,78.15,78.18,67181.0,61.737,61.7528,61.7212,61.7449,67181.0
2018-01-05 13:45:00,78.18,78.18,78.15,78.16,56221.0,61.7449,61.7449,61.7212,61.7291,56221.0
2018-01-05 13:50:00,78.16,78.24,78.15,78.23,86875.0,61.7291,61.7922,61.7212,61.7844,86875.0
2018-01-05 13:55:00,78.23,78.32,78.22,78.29,82989.0,61.7844,61.8554,61.7765,61.8317,82989.0
2018-01-05 14:00:00,78.27,78.27,78.22,78.23,71861.0,61.8159,61.8159,61.7765,61.7844,71861.0
2018-01-05 14:05:00,78.24,78.26,78.23,78.24,56139.0,61.7922,61.808,61.7844,61.7922,56139.0
2018-01-05 14:10:00,78.25,78.26,78.23,78.25,80595.0,61.8001,61.808,61.7844,61.8001,80595.0
2018-01-05 14:15:00,78.25,78.29,78.24,78.29,66520.0,61.8001,61.8317,61.7922,61.8317,66520.0
2018-01-05 14:20:00,78.29,78.31,78.25,78.26,73684.0,61.8317,61.8475,61.8001,61.808,73684.0
2018-01-05 14:25:00,78.27,78.27,78.22,78.24,85108.0,61.8159,61.8159,61.7765,61.7922,85108.0
2018-01-05 14:30:00,78.23,78.26,78.23,78.26,66709.0,61.7844,61.808,61.7844,61.808,66709.0
2018-01-05 14:35:00,78.26,78.27,78.22,78.25,104828.0,61.808,61.8159,61.7765,61.8001,104828.0
2018-01-05 14:40:00,78.24,78.26,78.2,78.2,96178.0,61.7922,61.808,61.7607,61.7607,96178.0
2018-01-05 14:45:00,78.2,78.3,78.2,78.28,104189.0,61.7607,61.8396,61.7607,61.8238,104189.0
2018-01-05 14:50:00,78.28,78.3,78.25,78.27,83231.0,61.8238,61.8396,61.8001,61.8159,83231.0
2018-01-05 14:55:00,78.27,78.28,78.24,78.28,127589.0,61.8159,61.8238,61.7922,61.8238,127589.0
2018-01-05 15:00:00,78.28,78.29,78.23,78.27,142959.0,61.8238,61.8317,61.7844,61.8159,142959.0
2018-01-05 15:05:00,78.26,78.31,78.24,78.26,165593.0,61.808,61.8475,61.7922,61.808,165593.0
2018-01-05 15:10:00,78.26,78.31,78.24,78.26,100050.0,61.808,61.8475,61.7922,61.808,100050.0
2018-01-05 15:15:00,78.26,78.27,78.24,78.26,110411.0,61.808,61.8159,61.7922,61.808,110411.0
2018-01-05 15:20:00,78.26,78.26,78.17,78.24,153824.0,61.808,61.808,61.737,61.7922,153824.0
2018-01-05 15:25:00,78.24,78.29,78.23,78.25,100702.0,61.7922,61.8317,61.7844,61.8001,100702.0
2018-01-05 15:30:00,78.26,78.43,78.25,78.37,188297.0,61.808,61.9423,61.8001,61.8949,188297.0
2018-01-05 15:35:00,78.37,78.46,78.27,78.31,158744.0,61.8949,61.966,61.8159,61.8475,158744.0
2018-01-05 15:40:00,78.3,78.31,78.24,78.25,234094.0,61.8396,61.8475,61.7922,61.8001,234094.0
2018-01-05 15:45:00,78.25,78.29,78.24,78.27,214983.0,61.8001,61.8317,61.7922,61.8159,214983.0
2018-01-05 15:50:00,78.27,78.42,78.25,78.42,287162.0,61.8159,61.9344,61.8001,61.9344,287162.0
2018-01-05 15:55:00,78.42,78.54,78.39,78.44,686723.0,61.9344,62.0292,61.9107,61.9502,686723.0
2018-01-08 09:30:00,78.32,78.78,78.31,78.36,302612.0,61.8554,62.2187,61.8475,61.887,302612.0
2018-01-08 09:35:00,78.32,78.32,77.92,78.1,159482.0,61.8554,61.8554,61.5395,61.6817,159482.0
2018-01-08 09:40:00,78.13,78.15,77.97,78.04,88642.0,61.7054,61.7212,61.579,61.6343,88642.0
2018-01-08 09:45:00,78.01,78.17,77.95,78.04,142830.0,61.6106,61.737,61.5632,61.6343,142830.0
2018-01-08 09:50:00,78.04,78.13,77.9,77.94,116738.0,61.6343,61.7054,61.5237,61.5553,116738.0
2018-01-08 09:55:00,77.95,78.07,77.9,77.99,118315.0,61.5632,61.658,61.5237,61.5948,118315.0
2018-01-08 10:00:00,77.97,78.18,77.91,78.18,97036.0,61.579,61.7449,61.5316,61.7449,97036.0
2018-01-08 10:05:00,78.17,78.2,77.99,78.0,95420.0,61.737,61.7607,61.5948,61.6027,95420.0
2018-01-08 10:10:00,78.0,78.14,77.99,78.07,89425.0,61.6027,61.7133,61.5948,61.658,89425.0
2018-01-08 10:15:00,78.07,78.18,78.02,78.15,143039.0,61.658,61.7449,61.6185,61.7212,143039.0
2018-01-08 10:20:00,78.14,78.16,78.0,78.0,78483.0,61.7133,61.7291,61.6027,61.6027,78483.0
2018-01-08 10:25:00,78.0,78.09,78.0,78.07,133462.0,61.6027,61.6738,61.6027,61.658,133462.0
2018-01-08 10:30:00,78.07,78.08,77.98,77.99,71591.0,61.658,61.6659,61.5869,61.5948,71591.0
2018-01-08 10:35:00,77.99,78.02,77.91,77.97,112726.0,61.5948,61.6185,61.5316,61.579,112726.0
2018-01-08 10:40:00,77.97,77.97,77.89,77.89,89264.0,61.579,61.579,61.5158,61.5158,89264.0
2018-01-08 10:45:00,77.91,78.08,77.89,78.07,164837.0,61.5316,61.6659,61.5158,61.658,164837.0
2018-01-08 10:50:00,78.07,78.12,78.04,78.11,105141.0,61.658,61.6975,61.6343,61.6896,105141.0
2018-01-08 10:55:00,78.09,78.1,77.95,77.96,70215.0,61.6738,61.6817,61.5632,61.5711,70215.0
2018-01-08 11:00:00,77.95,78.01,77.91,78.0,103371.0,61.5632,61.6106,61.5316,61.6027,103371.0
2018-01-08 11:05:00,78.0,78.04,77.98,77.98,62509.0,61.6027,61.6343,61.5869,61.5869,62509.0
2018-01-08 11:10:00,77.98,78.0,77.89,77.89,79443.0,61.5869,61.6027,61.5158,61.5158,79443.0
2018-01-08 11:15:00,77.89,77.92,77.53,77.54,184247.0,61.5158,61.5395,61.2315,61.2394,184247.0
2018-01-08 11:20:00,77.53,77.56,77.22,77.28,271861.0,61.2315,61.2552,60.9867,61.0341,271861.0
2018-01-08 11:25:00,77.29,77.38,77.27,77.3,164342.0,61.042,61.113,61.0262,61.0499,164342.0
2018-01-08 11:30:00,77.29,77.37,77.15,77.29,271016.0,61.042,61.1051,60.9314,61.042,271016.0
2018-01-08 11:35:00,77.3,77.31,77.19,77.25,65426.0,61.0499,61.0578,60.963,61.0104,65426.0
2018-01-08 11:40:00,77.25,77.41,77.24,77.35,65313.0,61.0104,61.1367,61.0025,61.0893,65313.0
2018-01-08 11:45:00,77.35,77.62,77.35,77.51,82311.0,61.0893,61.3026,61.0893,61.2157,82311.0
2018-01-08 11:50:00,77.49,77.51,77.39,77.41,49304.0,61.1999,61.2157,61.1209,61.1367,49304.0
2018-01-08 11:55:00,77.41,77.48,77.4,77.45,42014.0,61.1367,61.192,61.1288,61.1683,42014.0
2018-01-08 12:00:00,77.45,77.45,77.37,77.4,45782.0,61.1683,61.1683,61.1051,61.1288,45782.0
2018-01-08 12:05:00,77.39,77.43,77.34,77.38,55684.0,61.1209,61.1525,61.0814,61.113,55684.0
2018-01-08 12:10:00,77.37,77.41,77.35,77.41,75068.0,61.1051,61.1367,61.0893,61.1367,75068.0
2018-01-08 12:15:00,77.41,77.63,77.4,77.62,96921.0,61.1367,61.3105,61.1288,61.3026,96921.0
2018-01-08 12:20:00,77.62,77.7,77.58,77.69,47634.0,61.3026,61.3658,61.271,61.3579,47634.0
2018-01-08 12:25:00,77.69,77.7,77.64,77.69,66911.0,61.3579,61.3658,61.3184,61.3579,66911.0
2018-01-08 12:30:00,77.7,77.77,77.63,77.63,51918.0,61.3658,61.4211,61.3105,61.3105,51918.0
2018-01-08 12:35:00,77.63,77.69,77.58,77.69,86188.0,61.3105,61.3579,61.271,61.3579,86188.0
2018-01-08 12:40:00,77.68,77.73,77.62,77.62,65814.0,61.35,61.3895,61.3026,61.3026,65814.0
2018-01-08 12:45:00,77.63,77.63,77.49,77.52,58179.0,61.3105,61.3105,61.1999,61.2236,58179.0
2018-01-08 12:50:00,77.51,77.53,77.49,77.5,28345.0,61.2157,61.2315,61.1999,61.2078,28345.0
2018-01-08 12:55:00,77.5,77.55,77.49,77.5,38833.0,61.2078,61.2473,61.1999,61.2078,38833.0
2018-01-08 13:00:00,77.5,77.54,77.5,77.52,35424.0,61.2078,61.2394,61.2078,61.2236,35424.0
2018-01-08 13:05:00,77.53,77.55,77.5,77.55,64424.0,61.2315,61.2473,61.2078,61.2473,64424.0
2018-01-08 13:10:00,77.56,77.58,77.5,77.51,46936.0,61.2552,61.271,61.2078,61.2157,46936.0
2018-01-08 13:15:00,77.5,77.61,77.49,77.56,71890.0,61.2078,61.2947,61.1999,61.2552,71890.0
2018-01-08 13:20:00,77.57,77.83,77.5,77.72,144569.0,61.2631,61.4684,61.2078,61.3816,144569.0
2018-01-08 13:25:00,77.72,77.72,77.64,77.68,43563.0,61.3816,61.3816,61.3184,61.35,43563.0
2018-01-08 13:30:00,77.68,77.69,77.63,77.67,47236.0,61.35,61.3579,61.3105,61.3421,47236.0
2018-01-08 13:35:00,77.66,77.67,77.6,77.63,47616.0,61.3342,61.3421,61.2868,61.3105,47616.0
2018-01-08 13:40:00,77.61,77.72,77.61,77.72,42456.0,61.2947,61.3816,61.2947,61.3816,42456.0
2018-01-08 13:45:00,77.72,77.89,77.65,77.74,80774.0,61.3816,61.5158,61.3263,61.3974,80774.0
2018-01-08 13:50:00,77.75,77.86,77.68,77.7,78276.0,61.4053,61.4921,61.35,61.3658,78276.0
2018-01-08 13:55:00,77.69,77.69,77.55,77.59,61050.0,61.3579,61.3579,61.2473,61.2789,61050.0
2018-01-08 14:00:00,77.58,77.59,77.51,77.53,30430.0,61.271,61.2789,61.2157,61.2315,30430.0
2018-01-08 14:05:00,77.52,77.65,77.5,77.62,72498.0,61.2236,61.3263,61.2078,61.3026,72498.0
2018-01-08 14:10:00,77.62,77.78,77.61,77.76,92327.0,61.3026,61.429,61.2947,61.4132,92327.0
2018-01-08 14:15:00,77.76,77.8,77.68,77.69,49001.0,61.4132,61.4447,61.35,61.3579,49001.0
2018-01-08 14:20:00,77.68,77.72,77.63,77.71,67799.0,61.35,61.3816,61.3105,61.3737,67799.0
2018-01-08 14:25:00,77.7,77.8,77.68,77.72,96638.0,61.3658,61.4447,61.35,61.3816,96638.0
2018-01-08 14:30:00,77.72,77.74,77.68,77.69,97091.0,61.3816,61.3974,61.35,61.3579,97091.0
2018-01-08 14:35:00,77.69,77.74,77.61,77.62,62911.0,61.3579,61.3974,61.2947,61.3026,62911.0
2018-01-08 14:40:00,77.61,77.75,77.58,77.74,99425.0,61.2947,61.4053,61.271,61.3974,99425.0
2018-01-08 14:45:00,77.75,77.82,77.74,77.77,115256.0,61.4053,61.4605,61.3974,61.4211,115256.0
2018-01-08 14:50:00,77.78,77.89,77.71,77.76,107926.0,61.429,61.5158,61.3737,61.4132,107926.0
2018-01-08 14:55:00,77.76,77.78,77.71,77.73,71355.0,61.4132,61.429,61.3737,61.3895,71355.0
2018-01-08 15:00:00,77.73,77.73,77.6,77.65,87761.0,61.3895,61.3895,61.2868,61.3263,87761.0
2018-01-08 15:05:00,77.65,77.72,77.65,77.7,43662.0,61.3263,61.3816,61.3263,61.3658,43662.0
2018-01-08 15:10:00,77.7,77.7,77.64,77.64,90974.0,61.3658,61.3658,61.3184,61.3184,90974.0
2018-01-08 15:15:00,77.64,77.64,77.6,77.64,64024.0,61.3184,61.3184,61.2868,61.3184,64024.0
2018-01-08 15:20:00,77.63,77.65,77.6,77.6,58218.0,61.3105,61.3263,61.2868,61.2868,58218.0
2018-01-08 15:25:00,77.6,77.64,77.6,77.62,74212.0,61.2868,61.3184,61.2868,61.3026,74212.0
2018-01-08 15:30:00,77.61,77.73,77.61,77.73,91819.0,61.2947,61.3895,61.2947,61.3895,91819.0
2018-01-08 15:35:00,77.73,77.81,77.72,77.78,83128.0,61.3895,61.4526,61.3816,61.429,83128.0
2018-01-08 15:40:00,77.79,77.8,77.78,77.8,96471.0,61.4368,61.4447,61.429,61.4447,96471.0
2018-01-08 15:45:00,77.8,77.93,77.79,77.92,275325.0,61.4447,61.5474,61.4368,61.5395,275325.0
2018-01-08 15:50:00,77.91,77.92,77.82,77.84,165040.0,61.5316,61.5395,61.4605,61.4763,165040.0
2018-01-08 15:55:00,77.84,77.87,77.76,77.77,326249.0,61.4763,61.5,61.4132,61.4211,326249.0
2018-01-09 09:30:00,77.98,78.33,77.71,77.91,136930.0,61.5869,61.8633,61.3737,61.5316,136930.0
2018-01-09 09:35:00,77.86,78.12,77.8,78.05,44676.0,61.4921,61.6975,61.4447,61.6422,44676.0
2018-01-09 09:40:00,78.04,78.15,78.0,78.02,38260.0,61.6343,61.7212,61.6027,61.6185,38260.0
2018-01-09 09:45:00,78.0,78.05,77.7,77.81,98680.0,61.6027,61.6422,61.3658,61.4526,98680.0
2018-01-09 09:50:00,77.8,77.85,77.44,77.7,116079.0,61.4447,61.4842,61.1604,61.3658,116079.0
2018-01-09 09:55:00,77.7,77.76,77.67,77.72,66713.0,61.3658,61.4132,61.3421,61.3816,66713.0
2018-01-09 10:00:00,77.71,77.8,77.59,77.62,93931.0,61.3737,61.4447,61.2789,61.3026,93931.0
2018-01-09 10:05:00,77.63,77.77,77.63,77.74,69852.0,61.3105,61.4211,61.3105,61.3974,69852.0
2018-01-09 10:10:00,77.73,77.83,77.72,77.78,89099.0,61.3895,61.4684,61.3816,61.429,89099.0
2018-01-09 10:15:00,77.79,77.79,77.65,77.67,74571.0,61.4368,61.4368,61.3263,61.3421,74571.0
2018-01-09 10:20:00,77.68,77.81,77.67,77.81,54210.0,61.35,61.4526,61.3421,61.4526,54210.0
2018-01-09 10:25:00,77.81,77.83,77.73,77.8,71648.0,61.4526,61.4684,61.3895,61.4447,71648.0
2018-01-09 10:30:00,77.8,77.89,77.77,77.77,52952.0,61.4447,61.5158,61.4211,61.4211,52952.0
2018-01-09 10:35:00,77.78,77.85,77.67,77.67,86822.0,61.429,61.4842,61.3421,61.3421,86822.0
2018-01-09 10:40:00,77.67,77.76,77.57,77.74,105620.0,61.3421,61.4132,61.2631,61.3974,105620.0
2018-01-09 10:45:00,77.74,77.84,77.73,77.83,52423.0,61.3974,61.4763,61.3895,61.4684,52423.0
2018-01-09 10:50:00,77.83,77.84,77.79,77.82,44872.0,61.4684,61.4763,61.4368,61.4605,44872.0
2018-01-09 10:55:00,77.81,77.86,77.79,77.81,64347.0,61.4526,61.4921,61.4368,61.4526,64347.0
2018-01-09 11:00:00,77.82,77.96,77.76,77.96,89563.0,61.4605,61.5711,61.4132,61.5711,89563.0
2018-01-09 11:05:00,77.94,78.06,77.76,77.82,73039.0,61.5553,61.6501,61.4132,61.4605,73039.0
2018-01-09 11:10:00,77.82,77.87,77.69,77.7,52963.0,61.4605,61.5,61.3579,61.3658,52963.0
2018-01-09 11:15:00,77.71,77.91,77.71,77.88,77507.0,61.3737,61.5316,61.3737,61.5079,77507.0
2018-01-09 11:20:00,77.9,77.96,77.85,77.87,69494.0,61.5237,61.5711,61.4842,61.5,69494.0
2018-01-09 11:25:00,77.88,78.01,77.87,77.98,76051.0,61.5079,61.6106,61.5,61.5869,76051.0
2018-01-09 11:30:00,77.99,78.04,77.93,78.04,72737.0,61.5948,61.6343,61.5474,61.6343,72737.0
2018-01-09 11:35:00,78.04,78.09,77.92,77.97,76505.0,61.6343,61.6738,61.5395,61.579,76505.0
2018-01-09 11:40:00,77.97,78.01,77.95,78.01,50023.0,61.579,61.6106,61.5632,61.6106,50023.0
2018-01-09 11:45:00,78.0,78.01,77.8,77.88,92946.0,61.6027,61.6106,61.4447,61.5079,92946.0
2018-01-09 11:50:00,77.89,78.0,77.88,77.94,50350.0,61.5158,61.6027,61.5079,61.5553,50350.0
2018-01-09 11:55:00,77.95,78.02,77.91,78.0,66355.0,61.5632,61.6185,61.5316,61.6027,66355.0
2018-01-09 12:00:00,78.01,78.14,78.0,78.12,76430.0,61.6106,61.7133,61.6027,61.6975,76430.0
2018-01-09 12:05:00,78.12,78.14,78.04,78.1,57250.0,61.6975,61.7133,61.6343,61.6817,57250.0
2018-01-09 12:10:00,78.08,78.1,77.91,77.91,40767.0,61.6659,61.6817,61.5316,61.5316,40767.0
2018-01-09 12:15:00,77.92,77.98,77.84,77.85,49548.0,61.5395,61.5869,61.4763,61.4842,49548.0
2018-01-09 12:20:00,77.84,77.91,77.79,77.82,49149.0,61.4763,61.5316,61.4368,61.4605,49149.0
2018-01-09 12:25:00,77.81,77.86,77.79,77.79,55593.0,61.4526,61.4921,61.4368,61.4368,55593.0
2018-01-09 12:30:00,77.79,77.84,77.75,77.83,67215.0,61.4368,61.4763,61.4053,61.4684,67215.0
2018-01-09 12:35:00,77.83,77.83,77.79,77.8,40398.0,61.4684,61.4684,61.4368,61.4447,40398.0
2018-01-09 12:40:00,77.8,77.82,77.79,77.79,76323.0,61.4447,61.4605,61.4368,61.4368,76323.0
2018-01-09 12:45:00,77.79,77.9,77.79,77.84,83464.0,61.4368,61.5237,61.4368,61.4763,83464.0
2018-01-09 12:50:00,77.84,77.91,77.79,77.79,34310.0,61.4763,61.5316,61.4368,61.4368,34310.0
2018-01-09 12:55:00,77.79,77.85,77.79,77.84,49156.0,61.4368,61.4842,61.4368,61.4763,49156.0
2018-01-09 13:00:00,77.83,77.86,77.8,77.81,34178.0,61.4684,61.4921,61.4447,61.4526,34178.0
2018-01-09 13:05:00,77.81,77.83,77.74,77.74,54618.0,61.4526,61.4684,61.3974,61.3974,54618.0
2018-01-09 13:10:00,77.75,77.8,77.72,77.8,52295.0,61.4053,61.4447,61.3816,61.4447,52295.0
2018-01-09 13:15:00,77.8,77.8,77.69,77.72,97530.0,61.4447,61.4447,61.3579,61.3816,97530.0
2018-01-09 13:20:00,77.72,77.92,77.7,77.91,60443.0,61.3816,61.5395,61.3658,61.5316,60443.0
2018-01-09 13:25:00,77.91,78.07,77.9,78.03,67833.0,61.5316,61.658,61.5237,61.6264,67833.0
2018-01-09 13:30:00,78.02,78.06,77.9,77.92,61038.0,61.6185,61.6501,61.5237,61.5395,61038.0
2018-01-09 13:35:00,77.92,77.95,77.87,77.89,41503.0,61.5395,61.5632,61.5,61.5158,41503.0
2018-01-09 13:40:00,77.89,77.98,77.86,77.94,41248.0,61.5158,61.5869,61.4921,61.5553,41248.0
2018-01-09 13:45:00,77.94,78.06,77.9,78.02,80613.0,61.5553,61.6501,61.5237,61.6185,80613.0
2018-01-09 13:50:00,78.02,78.04,77.94,77.95,26167.0,61.6185,61.6343,61.5553,61.5632,26167.0
2018-01-09 13:55:00,77.94,77.96,77.88,77.93,37519.0,61.5553,61.5711,61.5079,61.5474,37519.0
2018-01-09 14:00:00,77.93,77.95,77.87,77.89,38399.0,61.5474,61.5632,61.5,61.5158,38399.0
2018-01-09 14:05:00,77.89,77.91,77.76,77.78,46481.0,61.5158,61.5316,61.4132,61.429,46481.0
2018-01-09 14:10:00,77.79,77.79,77.66,77.71,56846.0,61.4368,61.4368,61.3342,61.3737,56846.0
2018-01-09 14:15:00,77.71,77.72,77.63,77.66,57691.0,61.3737,61.3816,61.3105,61.3342,57691.0
2018-01-09 14:20:00,77.66,77.74,77.65,77.72,100311.0,61.3342,61.3974,61.3263,61.3816,100311.0
2018-01-09 14:25:00,77.72,77.79,77.72,77.79,61144.0,61.3816,61.4368,61.3816,61.4368,61144.0
2018-01-09 14:30:00,77.79,77.8,77.73,77.78,117534.0,61.4368,61.4447,61.3895,61.429,117534.0
2018-01-09 14:35:00,77.79,77.84,77.78,77.81,67548.0,61.4368,61.4763,61.429,61.4526,67548.0
2018-01-09 14:40:00,77.81,77.82,77.78,77.78,105799.0,61.4526,61.4605,61.429,61.429,105799.0
2018-01-09 14:45:00,77.78,77.8,77.73,77.78,106911.0,61.429,61.4447,61.3895,61.429,106911.0
2018-01-09 14:50:00,77.78,77.82,77.76,77.77,98259.0,61.429,61.4605,61.4132,61.4211,98259.0
2018-01-09 14:55:00,77.77,77.84,77.73,77.83,86950.0,61.4211,61.4763,61.3895,61.4684,86950.0
2018-01-09 15:00:00,77.83,77.83,77.73,77.78,122376.0,61.4684,61.4684,61.3895,61.429,122376.0
2018-01-09 15:05:00,77.79,77.89,77.78,77.87,51983.0,61.4368,61.5158,61.429,61.5,51983.0
2018-01-09 15:10:00,77.86,77.9,77.79,77.88,58233.0,61.4921,61.5237,61.4368,61.5079,58233.0
2018-01-09 15:15:00,77.88,77.95,77.85,77.88,61992.0,61.5079,61.5632,61.4842,61.5079,61992.0
2018-01-09 15:20:00,77.89,77.93,77.82,77.83,61987.0,61.5158,61.5474,61.4605,61.4684,61987.0
2018-01-09 15:25:00,77.83,77.84,77.79,77.79,62722.0,61.4684,61.4763,61.4368,61.4368,62722.0
2018-01-09 15:30:00,77.8,77.92,77.79,77.9,135107.0,61.4447,61.5395,61.4368,61.5237,135107.0
2018-01-09 15:35:00,77.9,77.97,77.86,77.95,84677.0,61.5237,61.579,61.4921,61.5632,84677.0
2018-01-09 15:40:00,77.96,77.98,77.74,77.77,105436.0,61.5711,61.5869,61.3974,61.4211,105436.0
2018-01-09 15:45:00,77.78,77.8,77.74,77.75,185335.0,61.429,61.4447,61.3974,61.4053,185335.0
2018-01-09 15:50:00,77.75,77.77,77.52,77.53,199361.0,61.4053,61.4211,61.2236,61.2315,199361.0
2018-01-09 15:55:00,77.53,77.7,77.53,77.69,476415.0,61.2315,61.3658,61.2315,61.3579,476415.0
2018-01-10 09:30:00,77.16,77.38,76.6,77.07,216602.0,60.9393,61.113,60.497,60.8682,216602.0
2018-01-10 09:35:00,77.03,77.36,76.92,77.33,95243.0,60.8366,61.0972,60.7497,61.0736,95243.0
2018-01-10 09:40:00,77.25,77.5,77.17,77.43,60534.0,61.0104,61.2078,60.9472,61.1525,60534.0
2018-01-10 09:45:00,77.45,77.56,77.06,77.14,49371.0,61.1683,61.2552,60.8603,60.9235,49371.0
2018-01-10 09:50:00,77.12,77.15,76.77,76.92,89317.0,60.9077,60.9314,60.6313,60.7497,89317.0
2018-01-10 09:55:00,76.93,77.0,76.82,77.0,77369.0,60.7576,60.8129,60.6708,60.8129,77369.0
2018-01-10 10:00:00,77.0,77.06,76.9,76.93,144062.0,60.8129,60.8603,60.7339,60.7576,144062.0
2018-01-10 10:05:00,76.91,76.96,76.83,76.92,86308.0,60.7418,60.7813,60.6787,60.7497,86308.0
2018-01-10 10:10:00,76.93,77.05,76.86,76.9,92463.0,60.7576,60.8524,60.7024,60.7339,92463.0
2018-01-10 10:15:00,76.9,77.03,76.88,76.93,51276.0,60.7339,60.8366,60.7182,60.7576,51276.0
2018-01-10 10:20:00,76.93,77.02,76.89,77.02,69953.0,60.7576,60.8287,60.726,60.8287,69953.0
2018-01-10 10:25:00,77.03,77.11,76.97,77.08,77800.0,60.8366,60.8998,60.7892,60.8761,77800.0
2018-01-10 10:30:00,77.05,77.12,76.98,77.03,90190.0,60.8524,60.9077,60.7971,60.8366,90190.0
2018-01-10 10:35:00,77.03,77.15,76.99,77.06,96307.0,60.8366,60.9314,60.805,60.8603,96307.0
2018-01-10 10:40:00,77.07,77.1,76.98,77.08,82854.0,60.8682,60.8919,60.7971,60.8761,82854.0
2018-01-10 10:45:00,77.09,77.14,77.05,77.07,85082.0,60.884,60.9235,60.8524,60.8682,85082.0
2018-01-10 10:50:00,77.07,77.12,77.01,77.09,58600.0,60.8682,60.9077,60.8208,60.884,58600.0
2018-01-10 10:55:00,77.08,77.26,77.03,77.12,229486.0,60.8761,61.0183,60.8366,60.9077,229486.0
2018-01-10 11:00:00,77.12,77.32,77.12,77.3,72962.0,60.9077,61.0657,60.9077,61.0499,72962.0
2018-01-10 11:05:00,77.29,77.48,77.27,77.47,80235.0,61.042,61.192,61.0262,61.1841,80235.0
2018-01-10 11:10:00,77.48,77.55,77.35,77.38,111683.0,61.192,61.2473,61.0893,61.113,111683.0
2018-01-10 11:15:00,77.36,77.4,77.21,77.29,119333.0,61.0972,61.1288,60.9788,61.042,119333.0
2018-01-10 11:20:00,77.28,77.32,77.26,77.29,36887.0,61.0341,61.0657,61.0183,61.042,36887.0
2018-01-10 11:25:00,77.29,77.29,77.04,77.14,66113.0,61.042,61.042,60.8445,60.9235,66113.0
2018-01-10 11:30:00,77.12,77.18,77.04,77.04,74879.0,60.9077,60.9551,60.8445,60.8445,74879.0
2018-01-10 11:35:00,77.04,77.18,77.03,77.17,45636.0,60.8445,60.9551,60.8366,60.9472,45636.0
2018-01-10 11:40:00,77.17,77.23,77.0,77.03,171531.0,60.9472,60.9946,60.8129,60.8366,171531.0
2018-01-10 11:45:00,77.04,77.25,77.03,77.18,53440.0,60.8445,61.0104,60.8366,60.9551,53440.0
2018-01-10 11:50:00,77.19,77.27,77.17,77.22,64802.0,60.963,61.0262,60.9472,60.9867,64802.0
2018-01-10 11:55:00,77.23,77.35,77.2,77.25,50116.0,60.9946,61.0893,60.9709,61.0104,50116.0
2018-01-10 12:00:00,77.25,77.35,77.22,77.35,35830.0,61.0104,61.0893,60.9867,61.0893,35830.0
2018-01-10 12:05:00,77.36,77.43,77.26,77.29,46028.0,61.0972,61.1525,61.0183,61.042,46028.0
2018-01-10 12:10:00,77.3,77.36,77.29,77.34,39740.0,61.0499,61.0972,61.042,61.0814,39740.0
2018-01-10 12:15:00,77.34,77.43,77.33,77.43,36795.0,61.0814,61.1525,61.0736,61.1525,36795.0
2018-01-10 12:20:00,77.43,77.53,77.39,77.51,59762.0,61.1525,61.2315,61.1209,61.2157,59762.0
2018-01-10 12:25:00,77.5,77.51,77.42,77.45,40559.0,61.2078,61.2157,61.1446,61.1683,40559.0
2018-01-10 12:30:00,77.45,77.51,77.32,77.32,66732.0,61.1683,61.2157,61.0657,61.0657,66732.0
2018-01-10 12:35:00,77.32,77.43,77.15,77.43,98606.0,61.0657,61.1525,60.9314,61.1525,98606.0
2018-01-10 12:40:00,77.44,77.44,77.35,77.4,26900.0,61.1604,61.1604,61.0893,61.1288,26900.0
2018-01-10 12:45:00,77.4,77.47,77.37,77.46,29013.0,61.1288,61.1841,61.1051,61.1762,29013.0
2018-01-10 12:50:00,77.47,77.49,77.41,77.44,27169.0,61.1841,61.1999,61.1367,61.1604,27169.0
2018-01-10 12:55:00,77.43,77.45,77.37,77.41,48318.0,61.1525,61.1683,61.1051,61.1367,48318.0
2018-01-10 13:00:00,77.41,77.41,77.34,77.37,40842.0,61.1367,61.1367,61.0814,61.1051,40842.0
2018-01-10 13:05:00,77.38,77.44,77.36,77.41,29267.0,61.113,61.1604,61.0972,61.1367,29267.0
2018-01-10 13:10:00,77.42,77.47,77.4,77.41,40807.0,61.1446,61.1841,61.1288,61.1367,40807.0
2018-01-10 13:15:00,77.42,77.43,77.33,77.33,38195.0,61.1446,61.1525,61.0736,61.0736,38195.0
2018-01-10 13:20:00,77.34,77.38,77.26,77.31,28777.0,61.0814,61.113,61.0183,61.0578,28777.0
2018-01-10 13:25:00,77.31,77.32,77.27,77.3,21837.0,61.0578,61.0657,61.0262,61.0499,21837.0
2018-01-10 13:30:00,77.3,77.31,77.2,77.31,35355.0,61.0499,61.0578,60.9709,61.0578,35355.0
2018-01-10 13:35:00,77.31,77.37,77.25,77.34,31571.0,61.0578,61.1051,61.0104,61.0814,31571.0
2018-01-10 13:40:00,77.34,77.34,77.24,77.26,52119.0,61.0814,61.0814,61.0025,61.0183,52119.0
2018-01-10 13:45:00,77.26,77.36,77.25,77.31,35011.0,61.0183,61.0972,61.0104,61.0578,35011.0
2018-01-10 13:50:00,77.31,77.39,77.28,77.39,25332.0,61.0578,61.1209,61.0341,61.1209,25332.0
2018-01-10 13:55:00,77.4,77.4,77.25,77.28,47610.0,61.1288,61.1288,61.0104,61.0341,47610.0
2018-01-10 14:00:00,77.28,77.33,77.21,77.33,49206.0,61.0341,61.0736,60.9788,61.0736,49206.0
2018-01-10 14:05:00,77.34,77.35,77.23,77.27,53590.0,61.0814,61.0893,60.9946,61.0262,53590.0
2018-01-10 14:10:00,77.27,77.29,77.23,77.26,39817.0,61.0262,61.042,60.9946,61.0183,39817.0
2018-01-10 14:15:00,77.26,77.26,77.17,77.25,82904.0,61.0183,61.0183,60.9472,61.0104,82904.0
2018-01-10 14:20:00,77.24,77.34,77.23,77.3,49124.0,61.0025,61.0814,60.9946,61.0499,49124.0
2018-01-10 14:25:00,77.29,77.34,77.26,77.31,39607.0,61.042,61.0814,61.0183,61.0578,39607.0
2018-01-10 14:30:00,77.31,77.33,77.23,77.24,56560.0,61.0578,61.0736,60.9946,61.0025,56560.0
2018-01-10 14:35:00,77.23,77.28,77.18,77.24,134845.0,60.9946,61.0341,60.9551,61.0025,134845.0
2018-01-10 14:40:00,77.24,77.26,77.17,77.25,62503.0,61.0025,61.0183,60.9472,61.0104,62503.0
2018-01-10 14:45:00,77.26,77.29,77.23,77.26,47808.0,61.0183,61.042,60.9946,61.0183,47808.0
2018-01-10 14:50:00,77.25,77.32,77.25,77.28,41183.0,61.0104,61.0657,61.0104,61.0341,41183.0
2018-01-10 14:55:00,77.27,77.38,77.27,77.35,47844.0,61.0262,61.113,61.0262,61.0893,47844.0
2018-01-10 15:00:00,77.36,77.39,77.35,77.36,38950.0,61.0972,61.1209,61.0893,61.0972,38950.0
2018-01-10 15:05:00,77.36,77.47,77.35,77.41,46085.0,61.0972,61.1841,61.0893,61.1367,46085.0
2018-01-10 15:10:00,77.4,77.41,77.25,77.27,124252.0,61.1288,61.1367,61.0104,61.0262,124252.0
2018-01-10 15:15:00,77.26,77.33,77.23,77.31,69597.0,61.0183,61.0736,60.9946,61.0578,69597.0
2018-01-10 15:20:00,77.3,77.35,77.3,77.34,35565.0,61.0499,61.0893,61.0499,61.0814,35565.0
2018-01-10 15:25:00,77.34,77.39,77.33,77.39,51198.0,61.0814,61.1209,61.0736,61.1209,51198.0
2018-01-10 15:30:00,77.39,77.54,77.38,77.54,88962.0,61.1209,61.2394,61.113,61.2394,88962.0
2018-01-10 15:35:00,77.55,77.61,77.53,77.54,137362.0,61.2473,61.2947,61.2315,61.2394,137362.0
2018-01-10 15:40:00,77.54,77.55,77.38,77.54,149523.0,61.2394,61.2473,61.113,61.2394,149523.0
2018-01-10 15:45:00,77.54,77.61,77.5,77.56,141469.0,61.2394,61.2947,61.2078,61.2552,141469.0
2018-01-10 15:50:00,77.57,77.63,77.44,77.52,212276.0,61.2631,61.3105,61.1604,61.2236,212276.0
2018-01-10 15:55:00,77.52,77.59,77.4,77.43,421403.0,61.2236,61.2789,61.1288,61.1525,421403.0
2018-01-11 09:30:00,78.01,78.13,77.68,77.84,209283.0,61.6106,61.7054,61.35,61.4763,209283.0
2018-01-11 09:35:00,77.84,78.27,77.73,78.21,90113.0,61.4763,61.8159,61.3895,61.7686,90113.0
2018-01-11 09:40:00,78.27,78.33,78.1,78.21,83251.0,61.8159,61.8633,61.6817,61.7686,83251.0
2018-01-11 09:45:00,78.24,78.3,77.76,77.82,95037.0,61.7922,61.8396,61.4132,61.4605,95037.0
2018-01-11 09:50:00,77.83,78.12,77.78,78.07,64680.0,61.4684,61.6975,61.429,61.658,64680.0
2018-01-11 09:55:00,78.06,78.27,78.06,78.15,79998.0,61.6501,61.8159,61.6501,61.7212,79998.0
2018-01-11 10:00:00,78.15,78.26,78.06,78.1,51100.0,61.7212,61.808,61.6501,61.6817,51100.0
2018-01-11 10:05:00,78.1,78.22,78.04,78.18,34998.0,61.6817,61.7765,61.6343,61.7449,34998.0
2018-01-11 10:10:00,78.19,78.2,78.09,78.12,77859.0,61.7528,61.7607,61.6738,61.6975,77859.0
2018-01-11 10:15:00,78.09,78.16,78.05,78.06,52726.0,61.6738,61.7291,61.6422,61.6501,52726.0
2018-01-11 10:20:00,78.07,78.1,78.01,78.06,82484.0,61.658,61.6817,61.6106,61.6501,82484.0
2018-01-11 10:25:00,78.07,78.07,77.88,77.98,51050.0,61.658,61.658,61.5079,61.5869,51050.0
2018-01-11 10:30:00,77.99,78.14,77.99,78.05,49906.0,61.5948,61.7133,61.5948,61.6422,49906.0
2018-01-11 10:35:00,78.04,78.07,77.96,77.99,48547.0,61.6343,61.658,61.5711,61.5948,48547.0
2018-01-11 10:40:00,78.01,78.06,77.91,78.02,57270.0,61.6106,61.6501,61.5316,61.6185,57270.0
2018-01-11 10:45:00,78.0,78.09,77.97,78.06,63458.0,61.6027,61.6738,61.579,61.6501,63458.0
2018-01-11 10:50:00,78.06,78.08,77.96,77.97,178061.0,61.6501,61.6659,61.5711,61.579,178061.0
2018-01-11 10:55:00,77.96,78.02,77.86,77.86,86598.0,61.5711,61.6185,61.4921,61.4921,86598.0
2018-01-11 11:00:00,77.87,77.88,77.69,77.86,126667.0,61.5,61.5079,61.3579,61.4921,126667.0
2018-01-11 11:05:00,77.84,77.89,77.78,77.86,92625.0,61.4763,61.5158,61.429,61.4921,92625.0
2018-01-11 11:10:00,77.85,77.91,77.79,77.89,81316.0,61.4842,61.5316,61.4368,61.5158,81316.0
2018-01-11 11:15:00,77.89,77.98,77.82,77.98,71495.0,61.5158,61.5869,61.4605,61.5869,71495.0
2018-01-11 11:20:00,77.97,78.0,77.8,77.8,51935.0,61.579,61.6027,61.4447,61.4447,51935.0
2018-01-11 11:25:00,77.82,77.89,77.75,77.77,75382.0,61.4605,61.5158,61.4053,61.4211,75382.0
2018-01-11 11:30:00,77.77,78.0,77.75,77.91,75150.0,61.4211,61.6027,61.4053,61.5316,75150.0
2018-01-11 11:35:00,77.89,77.99,77.89,77.95,35241.0,61.5158,61.5948,61.5158,61.5632,35241.0
2018-01-11 11:40:00,77.93,77.95,77.87,77.9,40057.0,61.5474,61.5632,61.5,61.5237,40057.0
2018-01-11 11:45:00,77.91,77.94,77.89,77.9,24067.0,61.5316,61.5553,61.5158,61.5237,24067.0
2018-01-11 11:50:00,77.9,77.93,77.89,77.89,77720.0,61.5237,61.5474,61.5158,61.5158,77720.0
2018-01-11 11:55:00,77.89,77.92,77.86,77.9,33865.0,61.5158,61.5395,61.4921,61.5237,33865.0
2018-01-11 12:00:00,77.9,77.9,77.82,77.88,37428.0,61.5237,61.5237,61.4605,61.5079,37428.0
2018-01-11 12:05:00,77.88,77.9,77.81,77.86,16280.0,61.5079,61.5237,61.4526,61.4921,16280.0
2018-01-11 12:10:00,77.87,78.0,77.86,77.94,53715.0,61.5,61.6027,61.4921,61.5553,53715.0
2018-01-11 12:15:00,77.95,77.99,77.91,77.95,19942.0,61.5632,61.5948,61.5316,61.5632,19942.0
2018-01-11 12:20:00,77.95,77.98,77.91,77.97,19001.0,61.5632,61.5869,61.5316,61.579,19001.0
2018-01-11 12:25:00,77.96,78.01,77.9,78.0,34238.0,61.5711,61.6106,61.5237,61.6027,34238.0
2018-01-11 12:30:00,78.0,78.04,77.96,78.02,32164.0,61.6027,61.6343,61.5711,61.6185,32164.0
2018-01-11 12:35:00,78.01,78.11,78.0,78.11,28853.0,61.6106,61.6896,61.6027,61.6896,28853.0
2018-01-11 12:40:00,78.11,78.19,78.09,78.16,27458.0,61.6896,61.7528,61.6738,61.7291,27458.0
2018-01-11 12:45:00,78.14,78.3,78.11,78.22,39482.0,61.7133,61.8396,61.6896,61.7765,39482.0
2018-01-11 12:50:00,78.21,78.27,78.2,78.26,37800.0,61.7686,61.8159,61.7607,61.808,37800.0
2018-01-11 12:55:00,78.27,78.3,78.19,78.21,66645.0,61.8159,61.8396,61.7528,61.7686,66645.0
2018-01-11 13:00:00,78.21,78.3,78.19,78.19,45307.0,61.7686,61.8396,61.7528,61.7528,45307.0
2018-01-11 13:05:00,78.19,78.32,78.19,78.28,47012.0,61.7528,61.8554,61.7528,61.8238,47012.0
2018-01-11 13:10:00,78.27,78.35,78.27,78.28,28783.0,61.8159,61.8791,61.8159,61.8238,28783.0
2018-01-11 13:15:00,78.28,78.29,78.24,78.26,29370.0,61.8238,61.8317,61.7922,61.808,29370.0
2018-01-11 13:20:00,78.25,78.3,78.25,78.3,26487.0,61.8001,61.8396,61.8001,61.8396,26487.0
2018-01-11 13:25:00,78.3,78.34,78.28,78.28,45396.0,61.8396,61.8712,61.8238,61.8238,45396.0
2018-01-11 13:30:00,78.29,78.33,78.23,78.31,48312.0,61.8317,61.8633,61.7844,61.8475,48312.0
2018-01-11 13:35:00,78.31,78.35,78.25,78.33,72891.0,61.8475,61.8791,61.8001,61.8633,72891.0
2018-01-11 13:40:00,78.33,78.38,78.28,78.38,39575.0,61.8633,61.9028,61.8238,61.9028,39575.0
2018-01-11 13:45:00,78.38,78.51,78.37,78.48,83253.0,61.9028,62.0055,61.8949,61.9818,83253.0
2018-01-11 13:50:00,78.48,78.52,78.47,78.51,43631.0,61.9818,62.0134,61.9739,62.0055,43631.0
2018-01-11 13:55:00,78.5,78.54,78.49,78.5,55530.0,61.9976,62.0292,61.9897,61.9976,55530.0
2018-01-11 14:00:00,78.5,78.55,78.46,78.55,59455.0,61.9976,62.0371,61.966,62.0371,59455.0
2018-01-11 14:05:00,78.53,78.64,78.51,78.55,57761.0,62.0213,62.1082,62.0055,62.0371,57761.0
2018-01-11 14:10:00,78.54,78.58,78.49,78.53,51801.0,62.0292,62.0608,61.9897,62.0213,51801.0
2018-01-11 14:15:00,78.53,78.63,78.52,78.62,39358.0,62.0213,62.1003,62.0134,62.0924,39358.0
2018-01-11 14:20:00,78.63,78.71,78.6,78.69,49060.0,62.1003,62.1634,62.0766,62.1476,49060.0
2018-01-11 14:25:00,78.7,78.73,78.63,78.64,45365.0,62.1555,62.1792,62.1003,62.1082,45365.0
2018-01-11 14:30:00,78.64,78.69,78.63,78.67,35138.0,62.1082,62.1476,62.1003,62.1319,35138.0
2018-01-11 14:35:00,78.66,78.71,78.59,78.61,48552.0,62.124,62.1634,62.0687,62.0845,48552.0
2018-01-11 14:40:00,78.61,78.61,78.55,78.57,33232.0,62.0845,62.0845,62.0371,62.0529,33232.0
2018-01-11 14:45:00,78.55,78.72,78.55,78.7,107118.0,62.0371,62.1713,62.0371,62.1555,107118.0
2018-01-11 14:50:00,78.69,78.86,78.69,78.83,115311.0,62.1476,62.2819,62.1476,62.2582,115311.0
2018-01-11 14:55:00,78.83,78.84,78.74,78.76,69295.0,62.2582,62.2661,62.1871,62.2029,69295.0
2018-01-11 15:00:00,78.75,78.82,78.75,78.8,62292.0,62.195,62.2503,62.195,62.2345,62292.0
2018-01-11 15:05:00,78.79,78.82,78.73,78.76,52273.0,62.2266,62.2503,62.1792,62.2029,52273.0
2018-01-11 15:10:00,78.76,78.84,78.75,78.83,54110.0,62.2029,62.2661,62.195,62.2582,54110.0
2018-01-11 15:15:00,78.83,78.85,78.78,78.8,64594.0,62.2582,62.274,62.2187,62.2345,64594.0
2018-01-11 15:20:00,78.79,78.89,78.79,78.89,85861.0,62.2266,62.3056,62.2266,62.3056,85861.0
2018-01-11 15:25:00,78.89,78.93,78.85,78.91,96863.0,62.3056,62.3372,62.274,62.3214,96863.0
2018-01-11 15:30:00,78.91,78.92,78.75,78.88,204585.0,62.3214,62.3293,62.195,62.2977,204585.0
2018-01-11 15:35:00,78.88,78.92,78.82,78.87,109170.0,62.2977,62.3293,62.2503,62.2898,109170.0
2018-01-11 15:40:00,78.88,78.9,78.68,78.84,150874.0,62.2977,62.3135,62.1398,62.2661,150874.0
2018-01-11 15:45:00,78.84,78.91,78.83,78.85,191557.0,62.2661,62.3214,62.2582,62.274,191557.0
2018-01-11 15:50:00,78.85,79.06,78.84,79.01,342838.0,62.274,62.4399,62.2661,62.4004,342838.0
2018-01-11 15:55:00,79.01,79.05,78.97,79.02,434275.0,62.4004,62.432,62.3688,62.4083,434275.0
2018-01-12 09:30:00,78.92,79.5,78.92,79.45,214144.0,62.3293,62.7874,62.3293,62.7479,214144.0
2018-01-12 09:35:00,79.42,79.68,79.41,79.52,118322.0,62.7242,62.9295,62.7163,62.8032,118322.0
2018-01-12 09:40:00,79.5,79.52,79.21,79.41,52916.0,62.7874,62.8032,62.5583,62.7163,52916.0
2018-01-12 09:45:00,79.4,79.54,79.26,79.38,76123.0,62.7084,62.819,62.5978,62.6926,76123.0
2018-01-12 09:50:00,79.4,79.42,79.21,79.36,85196.0,62.7084,62.7242,62.5583,62.6768,85196.0
2018-01-12 09:55:00,79.38,79.45,79.32,79.43,87380.0,62.6926,62.7479,62.6452,62.7321,87380.0
2018-01-12 10:00:00,79.43,79.45,79.36,79.44,130677.0,62.7321,62.7479,62.6768,62.74,130677.0
2018-01-12 10:05:00,79.45,79.47,79.32,79.36,90725.0,62.7479,62.7637,62.6452,62.6768,90725.0
2018-01-12 10:10:00,79.37,79.5,79.37,79.48,72074.0,62.6847,62.7874,62.6847,62.7716,72074.0
2018-01-12 10:15:00,79.49,79.53,79.46,79.51,59941.0,62.7795,62.8111,62.7558,62.7953,59941.0
2018-01-12 10:20:00,79.51,79.61,79.48,79.5,92173.0,62.7953,62.8742,62.7716,62.7874,92173.0
2018-01-12 10:25:00,79.51,79.51,79.34,79.36,47027.0,62.7953,62.7953,62.661,62.6768,47027.0
2018-01-12 10:30:00,79.35,79.47,79.31,79.4,53718.0,62.6689,62.7637,62.6373,62.7084,53718.0
2018-01-12 10:35:00,79.39,79.51,79.38,79.44,46514.0,62.7005,62.7953,62.6926,62.74,46514.0
2018-01-12 10:40:00,79.44,79.51,79.35,79.42,43096.0,62.74,62.7953,62.6689,62.7242,43096.0
2018-01-12 10:45:00,79.41,79.48,79.39,79.44,51933.0,62.7163,62.7716,62.7005,62.74,51933.0
2018-01-12 10:50:00,79.44,79.48,79.38,79.4,57463.0,62.74,62.7716,62.6926,62.7084,57463.0
2018-01-12 10:55:00,79.4,79.43,79.36,79.4,67388.0,62.7084,62.7321,62.6768,62.7084,67388.0
2018-01-12 11:00:00,79.41,79.41,79.31,79.37,66710.0,62.7163,62.7163,62.6373,62.6847,66710.0
2018-01-12 11:05:00,79.36,79.43,79.27,79.34,67886.0,62.6768,62.7321,62.6057,62.661,67886.0
2018-01-12 11:10:00,79.34,79.34,79.09,79.18,59057.0,62.661,62.661,62.4636,62.5346,59057.0
2018-01-12 11:15:00,79.19,79.24,79.09,79.11,63136.0,62.5425,62.582,62.4636,62.4794,63136.0
2018-01-12 11:20:00,79.08,79.1,78.91,78.95,56898.0,62.4557,62.4715,62.3214,62.353,56898.0
2018-01-12 11:25:00,78.96,78.96,78.75,78.81,92082.0,62.3609,62.3609,62.195,62.2424,92082.0
2018-01-12 11:30:00,78.79,78.94,78.69,78.94,60030.0,62.2266,62.3451,62.1476,62.3451,60030.0
2018-01-12 11:35:00,78.92,79.02,78.87,79.01,129222.0,62.3293,62.4083,62.2898,62.4004,129222.0
2018-01-12 11:40:00,79.0,79.07,78.96,79.05,65552.0,62.3925,62.4478,62.3609,62.432,65552.0
2018-01-12 11:45:00,79.05,79.22,79.03,79.13,51505.0,62.432,62.5662,62.4162,62.4952,51505.0
2018-01-12 11:50:00,79.12,79.12,79.02,79.07,49481.0,62.4873,62.4873,62.4083,62.4478,49481.0
2018-01-12 11:55:00,79.06,79.08,78.99,79.05,54173.0,62.4399,62.4557,62.3846,62.432,54173.0
2018-01-12 12:00:00,79.06,79.18,79.03,79.1,35075.0,62.4399,62.5346,62.4162,62.4715,35075.0
2018-01-12 12:05:00,79.1,79.11,78.86,78.86,39346.0,62.4715,62.4794,62.2819,62.2819,39346.0
2018-01-12 12:10:00,78.88,78.96,78.86,78.88,46204.0,62.2977,62.3609,62.2819,62.2977,46204.0
2018-01-12 12:15:00,78.85,78.94,78.83,78.83,49287.0,62.274,62.3451,62.2582,62.2582,49287.0
2018-01-12 12:20:00,78.84,79.0,78.8,78.92,45307.0,62.2661,62.3925,62.2345,62.3293,45307.0
2018-01-12 12:25:00,78.93,78.99,78.92,78.95,44294.0,62.3372,62.3846,62.3293,62.353,44294.0
2018-01-12 12:30:00,78.94,79.0,78.93,78.99,48228.0,62.3451,62.3925,62.3372,62.3846,48228.0
2018-01-12 12:35:00,78.98,79.04,78.97,79.0,55361.0,62.3767,62.4241,62.3688,62.3925,55361.0
2018-01-12 12:40:00,78.99,79.04,78.98,78.99,50686.0,62.3846,62.4241,62.3767,62.3846,50686.0
2018-01-12 12:45:00,78.98,78.98,78.79,78.83,35669.0,62.3767,62.3767,62.2266,62.2582,35669.0
2018-01-12 12:50:00,78.82,78.9,78.78,78.81,39019.0,62.2503,62.3135,62.2187,62.2424,39019.0
2018-01-12 12:55:00,78.81,78.93,78.81,78.92,30465.0,62.2424,62.3372,62.2424,62.3293,30465.0
2018-01-12 13:00:00,78.93,78.99,78.89,78.91,30007.0,62.3372,62.3846,62.3056,62.3214,30007.0
2018-01-12 13:05:00,78.9,78.93,78.87,78.91,35034.0,62.3135,62.3372,62.2898,62.3214,35034.0
2018-01-12 13:10:00,78.91,78.96,78.88,78.88,55348.0,62.3214,62.3609,62.2977,62.2977,55348.0
2018-01-12 13:15:00,78.89,78.91,78.8,78.9,46791.0,62.3056,62.3214,62.2345,62.3135,46791.0
2018-01-12 13:20:00,78.9,78.9,78.86,78.87,25167.0,62.3135,62.3135,62.2819,62.2898,25167.0
2018-01-12 13:25:00,78.87,78.95,78.86,78.93,52098.0,62.2898,62.353,62.2819,62.3372,52098.0
2018-01-12 13:30:00,78.94,78.99,78.92,78.95,39240.0,62.3451,62.3846,62.3293,62.353,39240.0
2018-01-12 13:35:00,78.95,78.96,78.94,78.94,24280.0,62.353,62.3609,62.3451,62.3451,24280.0
2018-01-12 13:40:00,78.93,79.03,78.93,78.96,34405.0,62.3372,62.4162,62.3372,62.3609,34405.0
2018-01-12 13:45:00,78.96,78.97,78.92,78.96,27879.0,62.3609,62.3688,62.3293,62.3609,27879.0
2018-01-12 13:50:00,78.96,79.01,78.95,78.96,36799.0,62.3609,62.4004,62.353,62.3609,36799.0
2018-01-12 13:55:00,78.96,78.98,78.94,78.95,37514.0,62.3609,62.3767,62.3451,62.353,37514.0
2018-01-12 14:00:00,78.94,78.98,78.91,78.94,29610.0,62.3451,62.3767,62.3214,62.3451,29610.0
2018-01-12 14:05:00,78.94,78.98,78.93,78.98,31930.0,62.3451,62.3767,62.3372,62.3767,31930.0
2018-01-12 14:10:00,78.98,79.1,78.98,79.02,43810.0,62.3767,62.4715,62.3767,62.4083,43810.0
2018-01-12 14:15:00,79.02,79.07,78.98,79.06,32537.0,62.4083,62.4478,62.3767,62.4399,32537.0
2018-01-12 14:20:00,79.05,79.07,79.0,79.04,29123.0,62.432,62.4478,62.3925,62.4241,29123.0
2018-01-12 14:25:00,79.04,79.09,79.02,79.05,34735.0,62.4241,62.4636,62.4083,62.432,34735.0
2018-01-12 14:30:00,79.05,79.05,79.0,79.01,43999.0,62.432,62.432,62.3925,62.4004,43999.0
2018-01-12 14:35:00,79.01,79.06,78.94,78.95,60591.0,62.4004,62.4399,62.3451,62.353,60591.0
2018-01-12 14:40:00,78.95,78.99,78.87,78.96,46579.0,62.353,62.3846,62.2898,62.3609,46579.0
2018-01-12 14:45:00,78.96,78.96,78.89,78.94,41334.0,62.3609,62.3609,62.3056,62.3451,41334.0
2018-01-12 14:50:00,78.93,78.94,78.85,78.93,31029.0,62.3372,62.3451,62.274,62.3372,31029.0
2018-01-12 14:55:00,78.92,78.98,78.89,78.97,38082.0,62.3293,62.3767,62.3056,62.3688,38082.0
2018-01-12 15:00:00,78.97,79.07,78.94,79.02,51958.0,62.3688,62.4478,62.3451,62.4083,51958.0
2018-01-12 15:05:00,79.01,79.03,78.94,78.94,55217.0,62.4004,62.4162,62.3451,62.3451,55217.0
2018-01-12 15:10:00,78.94,78.95,78.76,78.81,54006.0,62.3451,62.353,62.2029,62.2424,54006.0
2018-01-12 15:15:00,78.81,78.86,78.8,78.81,45314.0,62.2424,62.2819,62.2345,62.2424,45314.0
2018-01-12 15:20:00,78.81,78.84,78.78,78.79,41665.0,62.2424,62.2661,62.2187,62.2266,41665.0
2018-01-12 15:25:00,78.79,78.8,78.66,78.67,42418.0,62.2266,62.2345,62.124,62.1319,42418.0
2018-01-12 15:30:00,78.68,78.81,78.65,78.74,63683.0,62.1398,62.2424,62.1161,62.1871,63683.0
2018-01-12 15:35:00,78.75,78.8,78.74,78.79,79059.0,62.195,62.2345,62.1871,62.2266,79059.0
2018-01-12 15:40:00,78.79,78.8,78.69,78.71,94277.0,62.2266,62.2345,62.1476,62.1634,94277.0
2018-01-12 15:45:00,78.71,78.79,78.68,78.75,111736.0,62.1634,62.2266,62.1398,62.195,111736.0
2018-01-12 15:50:00,78.76,78.82,78.58,78.65,160026.0,62.2029,62.2503,62.0608,62.1161,160026.0
2018-01-12 15:55:00,78.65,78.78,78.51,78.76,367622.0,62.1161,62.2187,62.0055,62.2029,367622.0
2018-01-16 09:30:00,79.04,79.25,78.83,79.11,205935.0,62.4241,62.5899,62.2582,62.4794,205935.0
2018-01-16 09:35:00,79.03,79.16,78.98,79.13,91883.0,62.4162,62.5188,62.3767,62.4952,91883.0
2018-01-16 09:40:00,79.12,79.44,79.1,79.27,186635.0,62.4873,62.74,62.4715,62.6057,186635.0
2018-01-16 09:45:00,79.26,79.57,79.24,79.55,117569.0,62.5978,62.8427,62.582,62.8269,117569.0
2018-01-16 09:50:00,79.54,79.65,79.49,79.57,100852.0,62.819,62.9058,62.7795,62.8427,100852.0
2018-01-16 09:55:00,79.56,79.67,79.53,79.67,175821.0,62.8348,62.9216,62.8111,62.9216,175821.0
2018-01-16 10:00:00,79.68,79.79,79.59,79.69,137161.0,62.9295,63.0164,62.8584,62.9374,137161.0
2018-01-16 10:05:00,79.67,79.76,79.51,79.53,71890.0,62.9216,62.9927,62.7953,62.8111,71890.0
2018-01-16 10:10:00,79.53,79.63,79.49,79.59,52539.0,62.8111,62.89,62.7795,62.8584,52539.0
2018-01-16 10:15:00,79.58,79.6,79.52,79.57,37916.0,62.8506,62.8663,62.8032,62.8427,37916.0
2018-01-16 10:20:00,79.57,79.6,79.4,79.49,82340.0,62.8427,62.8663,62.7084,62.7795,82340.0
2018-01-16 10:25:00,79.48,79.76,79.48,79.71,311956.0,62.7716,62.9927,62.7716,62.9532,311956.0
2018-01-16 10:30:00,79.71,79.78,79.64,79.65,116235.0,62.9532,63.0085,62.8979,62.9058,116235.0
2018-01-16 10:35:00,79.65,79.99,79.6,79.98,139671.0,62.9058,63.1744,62.8663,63.1665,139671.0
2018-01-16 10:40:00,79.99,79.99,79.86,79.9,126831.0,63.1744,63.1744,63.0717,63.1033,126831.0
2018-01-16 10:45:00,79.9,79.99,79.89,79.99,83649.0,63.1033,63.1744,63.0954,63.1744,83649.0
2018-01-16 10:50:00,79.98,80.08,79.92,79.95,271726.0,63.1665,63.2454,63.1191,63.1428,271726.0
2018-01-16 10:55:00,79.95,80.08,79.76,79.76,113952.0,63.1428,63.2454,62.9927,62.9927,113952.0
2018-01-16 11:00:00,79.77,79.92,79.75,79.85,45977.0,63.0006,63.1191,62.9848,63.0638,45977.0
2018-01-16 11:05:00,79.85,79.87,79.72,79.74,86138.0,63.0638,63.0796,62.9611,62.9769,86138.0
2018-01-16 11:10:00,79.75,79.77,79.54,79.55,86492.0,62.9848,63.0006,62.819,62.8269,86492.0
2018-01-16 11:15:00,79.55,79.68,79.55,79.55,73272.0,62.8269,62.9295,62.8269,62.8269,73272.0
2018-01-16 11:20:00,79.55,79.61,79.42,79.5,66773.0,62.8269,62.8742,62.7242,62.7874,66773.0
2018-01-16 11:25:00,79.49,79.57,79.46,79.54,54565.0,62.7795,62.8427,62.7558,62.819,54565.0
2018-01-16 11:30:00,79.54,79.71,79.54,79.7,45266.0,62.819,62.9532,62.819,62.9453,45266.0
2018-01-16 11:35:00,79.69,79.72,79.6,79.65,45271.0,62.9374,62.9611,62.8663,62.9058,45271.0
2018-01-16 11:40:00,79.66,79.68,79.58,79.68,39747.0,62.9137,62.9295,62.8506,62.9295,39747.0
2018-01-16 11:45:00,79.68,79.82,79.62,79.8,54201.0,62.9295,63.0401,62.8821,63.0243,54201.0
2018-01-16 11:50:00,79.81,79.88,79.73,79.82,80084.0,63.0322,63.0875,62.969,63.0401,80084.0
2018-01-16 11:55:00,79.83,79.85,79.75,79.82,56044.0,63.048,63.0638,62.9848,63.0401,56044.0
2018-01-16 12:00:00,79.81,79.82,79.68,79.8,48250.0,63.0322,63.0401,62.9295,63.0243,48250.0
2018-01-16 12:05:00,79.78,79.88,79.78,79.87,26595.0,63.0085,63.0875,63.0085,63.0796,26595.0
2018-01-16 12:10:00,79.89,80.09,79.87,80.07,70817.0,63.0954,63.2533,63.0796,63.2375,70817.0
2018-01-16 12:15:00,80.05,80.13,80.05,80.13,34210.0,63.2217,63.2849,63.2217,63.2849,34210.0
2018-01-16 12:20:00,80.12,80.13,80.03,80.13,45460.0,63.277,63.2849,63.206,63.2849,45460.0
2018-01-16 12:25:00,80.13,80.15,80.06,80.09,56395.0,63.2849,63.3007,63.2296,63.2533,56395.0
2018-01-16 12:30:00,80.09,80.14,80.03,80.06,54757.0,63.2533,63.2928,63.206,63.2296,54757.0
2018-01-16 12:35:00,80.06,80.11,80.01,80.04,36690.0,63.2296,63.2691,63.1902,63.2138,36690.0
2018-01-16 12:40:00,80.03,80.1,79.92,80.01,69514.0,63.206,63.2612,63.1191,63.1902,69514.0
2018-01-16 12:45:00,80.0,80.1,79.99,80.01,70757.0,63.1823,63.2612,63.1744,63.1902,70757.0
2018-01-16 12:50:00,80.01,80.15,80.0,80.03,54440.0,63.1902,63.3007,63.1823,63.206,54440.0
2018-01-16 12:55:00,80.03,80.07,79.94,79.96,63206.0,63.206,63.2375,63.1349,63.1507,63206.0
2018-01-16 13:00:00,79.96,80.03,79.94,79.95,42212.0,63.1507,63.206,63.1349,63.1428,42212.0
2018-01-16 13:05:00,79.95,79.97,79.8,79.92,50591.0,63.1428,63.1586,63.0243,63.1191,50591.0
2018-01-16 13:10:00,79.91,79.93,79.82,79.9,42973.0,63.1112,63.127,63.0401,63.1033,42973.0
2018-01-16 13:15:00,79.9,79.99,79.87,79.98,46442.0,63.1033,63.1744,63.0796,63.1665,46442.0
2018-01-16 13:20:00,79.96,79.98,79.86,79.87,30235.0,63.1507,63.1665,63.0717,63.0796,30235.0
2018-01-16 13:25:00,79.87,79.88,79.83,79.88,31554.0,63.0796,63.0875,63.048,63.0875,31554.0
2018-01-16 13:30:00,79.88,79.92,79.85,79.89,32073.0,63.0875,63.1191,63.0638,63.0954,32073.0
2018-01-16 13:35:00,79.89,79.89,79.84,79.87,46880.0,63.0954,63.0954,63.0559,63.0796,46880.0
2018-01-16 13:40:00,79.88,79.88,79.76,79.78,40260.0,63.0875,63.0875,62.9927,63.0085,40260.0
2018-01-16 13:45:00,79.79,79.84,79.72,79.72,37144.0,63.0164,63.0559,62.9611,62.9611,37144.0
2018-01-16 13:50:00,79.72,79.75,79.61,79.61,35856.0,62.9611,62.9848,62.8742,62.8742,35856.0
2018-01-16 13:55:00,79.6,79.65,79.57,79.59,41587.0,62.8663,62.9058,62.8427,62.8584,41587.0
2018-01-16 14:00:00,79.59,79.6,79.48,79.48,58935.0,62.8584,62.8663,62.7716,62.7716,58935.0
2018-01-16 14:05:00,79.5,79.62,79.5,79.55,44423.0,62.7874,62.8821,62.7874,62.8269,44423.0
2018-01-16 14:10:00,79.55,79.58,79.45,79.53,63406.0,62.8269,62.8506,62.7479,62.8111,63406.0
2018-01-16 14:15:00,79.53,79.66,79.37,79.5,162058.0,62.8111,62.9137,62.6847,62.7874,162058.0
2018-01-16 14:20:00,79.5,79.67,79.49,79.67,52023.0,62.7874,62.9216,62.7795,62.9216,52023.0
2018-01-16 14:25:00,79.67,79.75,79.63,79.67,53980.0,62.9216,62.9848,62.89,62.9216,53980.0
2018-01-16 14:30:00,79.67,79.78,79.6,79.67,94511.0,62.9216,63.0085,62.8663,62.9216,94511.0
2018-01-16 14:35:00,79.67,79.71,79.64,79.64,62479.0,62.9216,62.9532,62.8979,62.8979,62479.0
2018-01-16 14:40:00,79.63,79.68,79.27,79.3,106032.0,62.89,62.9295,62.6057,62.6294,106032.0
2018-01-16 14:45:00,79.28,79.47,79.28,79.36,67656.0,62.6136,62.7637,62.6136,62.6768,67656.0
2018-01-16 14:50:00,79.38,79.43,79.35,79.4,48800.0,62.6926,62.7321,62.6689,62.7084,48800.0
2018-01-16 14:55:00,79.39,79.43,79.32,79.36,56454.0,62.7005,62.7321,62.6452,62.6768,56454.0
2018-01-16 15:00:00,79.37,79.6,79.36,79.6,51394.0,62.6847,62.8663,62.6768,62.8663,51394.0
2018-01-16 15:05:00,79.59,79.65,79.52,79.65,65618.0,62.8584,62.9058,62.8032,62.9058,65618.0
2018-01-16 15:10:00,79.65,79.67,79.59,79.65,51887.0,62.9058,62.9216,62.8584,62.9058,51887.0
2018-01-16 15:15:00,79.65,79.71,79.63,79.7,105478.0,62.9058,62.9532,62.89,62.9453,105478.0
2018-01-16 15:20:00,79.7,79.73,79.65,79.69,85060.0,62.9453,62.969,62.9058,62.9374,85060.0
2018-01-16 15:25:00,79.7,79.81,79.66,79.8,67064.0,62.9453,63.0322,62.9137,63.0243,67064.0
2018-01-16 15:30:00,79.8,79.8,79.66,79.7,87800.0,63.0243,63.0243,62.9137,62.9453,87800.0
2018-01-16 15:35:00,79.71,79.76,79.67,79.7,95318.0,62.9532,62.9927,62.9216,62.9453,95318.0
2018-01-16 15:40:00,79.7,79.7,79.57,79.6,109664.0,62.9453,62.9453,62.8427,62.8663,109664.0
2018-01-16 15:45:00,79.61,79.63,79.5,79.52,110539.0,62.8742,62.89,62.7874,62.8032,110539.0
2018-01-16 15:50:00,79.53,79.53,79.39,79.39,157825.0,62.8111,62.8111,62.7005,62.7005,157825.0
2018-01-16 15:55:00,79.38,79.45,79.3,79.44,327007.0,62.6926,62.7479,62.6294,62.74,327007.0
2018-01-17 09:30:00,79.6,79.8,79.49,79.59,114240.0,62.8663,63.0243,62.7795,62.8584,114240.0
2018-01-17 09:35:00,79.58,79.83,79.54,79.8,72678.0,62.8506,63.048,62.819,63.0243,72678.0
2018-01-17 09:40:00,79.81,79.92,79.76,79.88,93332.0,63.0322,63.1191,62.9927,63.0875,93332.0
2018-01-17 09:45:00,79.87,79.97,79.79,79.9,107323.0,63.0796,63.1586,63.0164,63.1033,107323.0
2018-01-17 09:50:00,79.9,79.91,79.72,79.73,95310.0,63.1033,63.1112,62.9611,62.969,95310.0
2018-01-17 09:55:00,79.73,79.77,79.44,79.44,96562.0,62.969,63.0006,62.74,62.74,96562.0
2018-01-17 10:00:00,79.47,79.57,79.47,79.53,97295.0,62.7637,62.8427,62.7637,62.8111,97295.0
2018-01-17 10:05:00,79.53,79.6,79.52,79.55,81869.0,62.8111,62.8663,62.8032,62.8269,81869.0
2018-01-17 10:10:00,79.55,79.56,79.38,79.4,114720.0,62.8269,62.8348,62.6926,62.7084,114720.0
2018-01-17 10:15:00,79.41,79.42,79.17,79.18,103445.0,62.7163,62.7242,62.5267,62.5346,103445.0
2018-01-17 10:20:00,79.19,79.19,79.11,79.16,62524.0,62.5425,62.5425,62.4794,62.5188,62524.0
2018-01-17 10:25:00,79.16,79.16,78.93,79.02,69916.0,62.5188,62.5188,62.3372,62.4083,69916.0
2018-01-17 10:30:00,79.02,79.11,78.97,79.1,65478.0,62.4083,62.4794,62.3688,62.4715,65478.0
2018-01-17 10:35:00,79.11,79.12,79.02,79.04,54999.0,62.4794,62.4873,62.4083,62.4241,54999.0
2018-01-17 10:40:00,79.02,79.12,78.95,79.11,74454.0,62.4083,62.4873,62.353,62.4794,74454.0
2018-01-17 10:45:00,79.11,79.13,79.05,79.05,52496.0,62.4794,62.4952,62.432,62.432,52496.0
2018-01-17 10:50:00,79.04,79.08,79.01,79.04,70493.0,62.4241,62.4557,62.4004,62.4241,70493.0
2018-01-17 10:55:00,79.03,79.16,79.0,79.14,65466.0,62.4162,62.5188,62.3925,62.503,65466.0
2018-01-17 11:00:00,79.13,79.15,79.01,79.07,66433.0,62.4952,62.5109,62.4004,62.4478,66433.0
2018-01-17 11:05:00,79.06,79.31,79.05,79.3,81380.0,62.4399,62.6373,62.432,62.6294,81380.0
2018-01-17 11:10:00,79.29,79.34,79.24,79.33,96198.0,62.6215,62.661,62.582,62.6531,96198.0
2018-01-17 11:15:00,79.34,79.39,79.3,79.36,56479.0,62.661,62.7005,62.6294,62.6768,56479.0
2018-01-17 11:20:00,79.35,79.45,79.31,79.31,113838.0,62.6689,62.7479,62.6373,62.6373,113838.0
2018-01-17 11:25:00,79.32,79.35,79.22,79.27,52345.0,62.6452,62.6689,62.5662,62.6057,52345.0
2018-01-17 11:30:00,79.27,79.43,79.26,79.43,59839.0,62.6057,62.7321,62.5978,62.7321,59839.0
2018-01-17 11:35:00,79.43,79.45,79.33,79.36,57276.0,62.7321,62.7479,62.6531,62.6768,57276.0
2018-01-17 11:40:00,79.35,79.4,79.32,79.33,58232.0,62.6689,62.7084,62.6452,62.6531,58232.0
2018-01-17 11:45:00,79.33,79.35,79.24,79.26,48937.0,62.6531,62.6689,62.582,62.5978,48937.0
2018-01-17 11:50:00,79.26,79.3,79.21,79.26,51371.0,62.5978,62.6294,62.5583,62.5978,51371.0
2018-01-17 11:55:00,79.26,79.28,79.22,79.25,39530.0,62.5978,62.6136,62.5662,62.5899,39530.0
2018-01-17 12:00:00,79.25,79.3,79.21,79.22,39482.0,62.5899,62.6294,62.5583,62.5662,39482.0
2018-01-17 12:05:00,79.22,79.3,79.21,79.3,43211.0,62.5662,62.6294,62.5583,62.6294,43211.0
2018-01-17 12:10:00,79.3,79.38,79.28,79.35,66279.0,62.6294,62.6926,62.6136,62.6689,66279.0
2018-01-17 12:15:00,79.35,79.37,79.3,79.35,29173.0,62.6689,62.6847,62.6294,62.6689,29173.0
2018-01-17 12:20:00,79.35,79.42,79.33,79.39,48734.0,62.6689,62.7242,62.6531,62.7005,48734.0
2018-01-17 12:25:00,79.38,79.39,79.34,79.39,32661.0,62.6926,62.7005,62.661,62.7005,32661.0
2018-01-17 12:30:00,79.39,79.4,79.3,79.31,40592.0,62.7005,62.7084,62.6294,62.6373,40592.0
2018-01-17 12:35:00,79.32,79.33,79.22,79.26,56010.0,62.6452,62.6531,62.5662,62.5978,56010.0
2018-01-17 12:40:00,79.26,79.47,79.24,79.36,54687.0,62.5978,62.7637,62.582,62.6768,54687.0
2018-01-17 12:45:00,79.36,79.42,79.33,79.36,35893.0,62.6768,62.7242,62.6531,62.6768,35893.0
2018-01-17 12:50:00,79.36,79.37,79.32,79.36,28581.0,62.6768,62.6847,62.6452,62.6768,28581.0
2018-01-17 12:55:00,79.35,79.39,79.34,79.36,22042.0,62.6689,62.7005,62.661,62.6768,22042.0
2018-01-17 13:00:00,79.37,79.46,79.36,79.41,53504.0,62.6847,62.7558,62.6768,62.7163,53504.0
2018-01-17 13:05:00,79.41,79.42,79.34,79.36,21590.0,62.7163,62.7242,62.661,62.6768,21590.0
2018-01-17 13:10:00,79.35,79.38,79.32,79.33,34088.0,62.6689,62.6926,62.6452,62.6531,34088.0
2018-01-17 13:15:00,79.32,79.39,79.31,79.36,51202.0,62.6452,62.7005,62.6373,62.6768,51202.0
2018-01-17 13:20:00,79.36,79.37,79.28,79.28,30275.0,62.6768,62.6847,62.6136,62.6136,30275.0
2018-01-17 13:25:00,79.29,79.35,79.22,79.33,49745.0,62.6215,62.6689,62.5662,62.6531,49745.0
2018-01-17 13:30:00,79.33,79.34,79.26,79.3,43853.0,62.6531,62.661,62.5978,62.6294,43853.0
2018-01-17 13:35:00,79.3,79.31,79.27,79.3,39388.0,62.6294,62.6373,62.6057,62.6294,39388.0
2018-01-17 13:40:00,79.3,79.32,79.28,79.32,28017.0,62.6294,62.6452,62.6136,62.6452,28017.0
2018-01-17 13:45:00,79.32,79.42,79.32,79.4,51314.0,62.6452,62.7242,62.6452,62.7084,51314.0
2018-01-17 13:50:00,79.4,79.43,79.37,79.42,49542.0,62.7084,62.7321,62.6847,62.7242,49542.0
2018-01-17 13:55:00,79.42,79.44,79.35,79.37,37030.0,62.7242,62.74,62.6689,62.6847,37030.0
2018-01-17 14:00:00,79.37,79.39,79.33,79.36,65116.0,62.6847,62.7005,62.6531,62.6768,65116.0
2018-01-17 14:05:00,79.36,79.42,79.34,79.38,52322.0,62.6768,62.7242,62.661,62.6926,52322.0
2018-01-17 14:10:00,79.38,79.42,79.37,79.38,71148.0,62.6926,62.7242,62.6847,62.6926,71148.0
2018-01-17 14:15:00,79.37,79.41,79.37,79.38,38760.0,62.6847,62.7163,62.6847,62.6926,38760.0
2018-01-17 14:20:00,79.39,79.42,79.37,79.38,83119.0,62.7005,62.7242,62.6847,62.6926,83119.0
2018-01-17 14:25:00,79.38,79.39,79.36,79.37,38111.0,62.6926,62.7005,62.6768,62.6847,38111.0
2018-01-17 14:30:00,79.37,79.39,79.33,79.33,35704.0,62.6847,62.7005,62.6531,62.6531,35704.0
2018-01-17 14:35:00,79.34,79.37,79.31,79.32,45819.0,62.661,62.6847,62.6373,62.6452,45819.0
2018-01-17 14:40:00,79.33,79.36,79.25,79.25,45261.0,62.6531,62.6768,62.5899,62.5899,45261.0
2018-01-17 14:45:00,79.25,79.27,79.21,79.22,62482.0,62.5899,62.6057,62.5583,62.5662,62482.0
2018-01-17 14:50:00,79.23,79.25,79.2,79.23,125036.0,62.5741,62.5899,62.5504,62.5741,125036.0
2018-01-17 14:55:00,79.23,79.3,79.23,79.28,37891.0,62.5741,62.6294,62.5741,62.6136,37891.0
2018-01-17 15:00:00,79.28,79.29,79.23,79.29,75061.0,62.6136,62.6215,62.5741,62.6215,75061.0
2018-01-17 15:05:00,79.28,79.39,79.28,79.35,56950.0,62.6136,62.7005,62.6136,62.6689,56950.0
2018-01-17 15:10:00,79.35,79.37,79.33,79.36,66450.0,62.6689,62.6847,62.6531,62.6768,66450.0
2018-01-17 15:15:00,79.36,79.41,79.31,79.32,54292.0,62.6768,62.7163,62.6373,62.6452,54292.0
2018-01-17 15:20:00,79.31,79.33,79.25,79.26,62121.0,62.6373,62.6531,62.5899,62.5978,62121.0
2018-01-17 15:25:00,79.25,79.29,79.21,79.27,61812.0,62.5899,62.6215,62.5583,62.6057,61812.0
2018-01-17 15:30:00,79.27,79.31,79.2,79.24,152121.0,62.6057,62.6373,62.5504,62.582,152121.0
2018-01-17 15:35:00,79.24,79.4,79.23,79.37,92186.0,62.582,62.7084,62.5741,62.6847,92186.0
2018-01-17 15:40:00,79.38,79.42,79.29,79.3,92342.0,62.6926,62.7242,62.6215,62.6294,92342.0
2018-01-17 15:45:00,79.3,79.31,79.21,79.23,219500.0,62.6294,62.6373,62.5583,62.5741,219500.0
2018-01-17 15:50:00,79.24,79.3,79.2,79.29,195134.0,62.582,62.6294,62.5504,62.6215,195134.0
2018-01-17 15:55:00,79.29,79.49,79.27,79.47,457758.0,62.6215,62.7795,62.6057,62.7637,457758.0
2018-01-18 09:30:00,79.92,80.38,79.68,80.25,211168.0,63.1191,63.4824,62.9295,63.3797,211168.0
2018-01-18 09:35:00,80.23,80.35,80.21,80.25,143582.0,63.3639,63.4587,63.3481,63.3797,143582.0
2018-01-18 09:40:00,80.25,80.4,80.24,80.35,116944.0,63.3797,63.4982,63.3718,63.4587,116944.0
2018-01-18 09:45:00,80.35,80.62,80.35,80.59,110488.0,63.4587,63.6719,63.4587,63.6482,110488.0
2018-01-18 09:50:00,80.6,80.64,80.5,80.56,399138.0,63.6561,63.6877,63.5771,63.6245,399138.0
2018-01-18 09:55:00,80.55,80.56,80.47,80.52,60573.0,63.6166,63.6245,63.5535,63.5929,60573.0
2018-01-18 10:00:00,80.52,80.63,80.45,80.51,68942.0,63.5929,63.6798,63.5377,63.585,68942.0
2018-01-18 10:05:00,80.51,80.69,80.5,80.5,142797.0,63.585,63.7272,63.5771,63.5771,142797.0
2018-01-18 10:10:00,80.51,80.52,80.31,80.32,60475.0,63.585,63.5929,63.4271,63.435,60475.0
2018-01-18 10:15:00,80.32,80.32,80.08,80.11,59167.0,63.435,63.435,63.2454,63.2691,59167.0
2018-01-18 10:20:00,80.09,80.13,80.01,80.01,83143.0,63.2533,63.2849,63.1902,63.1902,83143.0
2018-01-18 10:25:00,80.03,80.12,79.92,80.1,39614.0,63.206,63.277,63.1191,63.2612,39614.0
2018-01-18 10:30:00,80.11,80.19,80.05,80.05,43681.0,63.2691,63.3323,63.2217,63.2217,43681.0
2018-01-18 10:35:00,80.05,80.15,80.04,80.1,72160.0,63.2217,63.3007,63.2138,63.2612,72160.0
2018-01-18 10:40:00,80.11,80.11,80.02,80.02,56969.0,63.2691,63.2691,63.1981,63.1981,56969.0
2018-01-18 10:45:00,80.02,80.04,79.84,79.91,90539.0,63.1981,63.2138,63.0559,63.1112,90539.0
2018-01-18 10:50:00,79.91,80.0,79.88,79.99,36548.0,63.1112,63.1823,63.0875,63.1744,36548.0
2018-01-18 10:55:00,79.99,80.0,79.85,79.88,52650.0,63.1744,63.1823,63.0638,63.0875,52650.0
2018-01-18 11:00:00,79.88,79.91,79.83,79.87,36668.0,63.0875,63.1112,63.048,63.0796,36668.0
2018-01-18 11:05:00,79.87,79.91,79.8,79.82,33286.0,63.0796,63.1112,63.0243,63.0401,33286.0
2018-01-18 11:10:00,79.81,79.9,79.81,79.89,41885.0,63.0322,63.1033,63.0322,63.0954,41885.0
2018-01-18 11:15:00,79.89,79.96,79.87,79.92,44849.0,63.0954,63.1507,63.0796,63.1191,44849.0
2018-01-18 11:20:00,79.92,79.95,79.79,79.8,69732.0,63.1191,63.1428,63.0164,63.0243,69732.0
2018-01-18 11:25:00,79.81,79.86,79.7,79.75,56660.0,63.0322,63.0717,62.9453,62.9848,56660.0
2018-01-18 11:30:00,79.75,79.76,79.67,79.71,51378.0,62.9848,62.9927,62.9216,62.9532,51378.0
2018-01-18 11:35:00,79.71,79.74,79.69,79.74,32985.0,62.9532,62.9769,62.9374,62.9769,32985.0
2018-01-18 11:40:00,79.74,79.76,79.62,79.67,103340.0,62.9769,62.9927,62.8821,62.9216,103340.0
2018-01-18 11:45:00,79.68,79.69,79.6,79.62,47010.0,62.9295,62.9374,62.8663,62.8821,47010.0
2018-01-18 11:50:00,79.62,79.67,79.61,79.66,48286.0,62.8821,62.9216,62.8742,62.9137,48286.0
2018-01-18 11:55:00,79.67,79.67,79.63,79.66,33049.0,62.9216,62.9216,62.89,62.9137,33049.0
2018-01-18 12:00:00,79.66,79.67,79.6,79.64,46642.0,62.9137,62.9216,62.8663,62.8979,46642.0
2018-01-18 12:05:00,79.64,79.67,79.6,79.65,27434.0,62.8979,62.9216,62.8663,62.9058,27434.0
2018-01-18 12:10:00,79.64,79.79,79.62,79.79,250468.0,62.8979,63.0164,62.8821,63.0164,250468.0
2018-01-18 12:15:00,79.78,79.81,79.63,79.67,97320.0,63.0085,63.0322,62.89,62.9216,97320.0
2018-01-18 12:20:00,79.67,79.68,79.62,79.66,23657.0,62.9216,62.9295,62.8821,62.9137,23657.0
2018-01-18 12:25:00,79.66,79.76,79.65,79.69,51244.0,62.9137,62.9927,62.9058,62.9374,51244.0
2018-01-18 12:30:00,79.69,79.73,79.64,79.7,117869.0,62.9374,62.969,62.8979,62.9453,117869.0
2018-01-18 12:35:00,79.7,79.73,79.66,79.7,161772.0,62.9453,62.969,62.9137,62.9453,161772.0
2018-01-18 12:40:00,79.69,79.85,79.64,79.84,82299.0,62.9374,63.0638,62.8979,63.0559,82299.0
2018-01-18 12:45:00,79.83,79.9,79.77,79.8,60522.0,63.048,63.1033,63.0006,63.0243,60522.0
2018-01-18 12:50:00,79.79,79.81,79.75,79.79,26829.0,63.0164,63.0322,62.9848,63.0164,26829.0
2018-01-18 12:55:00,79.79,79.8,79.77,79.78,41662.0,63.0164,63.0243,63.0006,63.0085,41662.0
2018-01-18 13:00:00,79.78,79.78,79.61,79.63,60683.0,63.0085,63.0085,62.8742,62.89,60683.0
2018-01-18 13:05:00,79.63,79.66,79.61,79.65,48924.0,62.89,62.9137,62.8742,62.9058,48924.0
2018-01-18 13:10:00,79.66,79.78,79.65,79.73,36538.0,62.9137,63.0085,62.9058,62.969,36538.0
2018-01-18 13:15:00,79.72,79.74,79.7,79.73,33166.0,62.9611,62.9769,62.9453,62.969,33166.0
2018-01-18 13:20:00,79.72,79.78,79.71,79.76,47464.0,62.9611,63.0085,62.9532,62.9927,47464.0
2018-01-18 13:25:00,79.76,79.83,79.75,79.8,40459.0,62.9927,63.048,62.9848,63.0243,40459.0
2018-01-18 13:30:00,79.79,79.83,79.75,79.78,26992.0,63.0164,63.048,62.9848,63.0085,26992.0
2018-01-18 13:35:00,79.77,79.79,79.72,79.73,34876.0,63.0006,63.0164,62.9611,62.969,34876.0
2018-01-18 13:40:00,79.72,79.75,79.72,79.74,29952.0,62.9611,62.9848,62.9611,62.9769,29952.0
2018-01-18 13:45:00,79.73,79.76,79.72,79.75,40010.0,62.969,62.9927,62.9611,62.9848,40010.0
2018-01-18 13:50:00,79.75,79.77,79.72,79.73,32192.0,62.9848,63.0006,62.9611,62.969,32192.0
2018-01-18 13:55:00,79.72,79.81,79.71,79.76,62119.0,62.9611,63.0322,62.9532,62.9927,62119.0
2018-01-18 14:00:00,79.77,79.86,79.74,79.76,244573.0,63.0006,63.0717,62.9769,62.9927,244573.0
2018-01-18 14:05:00,79.77,79.77,79.73,79.77,40788.0,63.0006,63.0006,62.969,63.0006,40788.0
2018-01-18 14:10:00,79.76,79.77,79.71,79.72,76347.0,62.9927,63.0006,62.9532,62.9611,76347.0
2018-01-18 14:15:00,79.73,79.75,79.64,79.65,124903.0,62.969,62.9848,62.8979,62.9058,124903.0
2018-01-18 14:20:00,79.65,79.68,79.6,79.63,69102.0,62.9058,62.9295,62.8663,62.89,69102.0
2018-01-18 14:25:00,79.63,79.64,79.46,79.54,112481.0,62.89,62.8979,62.7558,62.819,112481.0
2018-01-18 14:30:00,79.54,79.65,79.46,79.6,134956.0,62.819,62.9058,62.7558,62.8663,134956.0
2018-01-18 14:35:00,79.59,79.72,79.55,79.71,133537.0,62.8584,62.9611,62.8269,62.9532,133537.0
2018-01-18 14:40:00,79.68,79.73,79.53,79.65,185764.0,62.9295,62.969,62.8111,62.9058,185764.0
2018-01-18 14:45:00,79.65,79.66,79.54,79.58,32278.0,62.9058,62.9137,62.819,62.8506,32278.0
2018-01-18 14:50:00,79.58,79.66,79.57,79.66,36496.0,62.8506,62.9137,62.8427,62.9137,36496.0
2018-01-18 14:55:00,79.66,79.74,79.61,79.64,100737.0,62.9137,62.9769,62.8742,62.8979,100737.0
2018-01-18 15:00:00,79.64,79.64,79.54,79.55,49192.0,62.8979,62.8979,62.819,62.8269,49192.0
2018-01-18 15:05:00,79.57,79.57,79.49,79.52,62848.0,62.8427,62.8427,62.7795,62.8032,62848.0
2018-01-18 15:10:00,79.51,79.52,79.44,79.51,76916.0,62.7953,62.8032,62.74,62.7953,76916.0
2018-01-18 15:15:00,79.51,79.51,79.43,79.45,54421.0,62.7953,62.7953,62.7321,62.7479,54421.0
2018-01-18 15:20:00,79.45,79.46,79.41,79.42,36496.0,62.7479,62.7558,62.7163,62.7242,36496.0
2018-01-18 15:25:00,79.42,79.48,79.37,79.41,78206.0,62.7242,62.7716,62.6847,62.7163,78206.0
2018-01-18 15:30:00,79.39,79.4,79.26,79.36,57741.0,62.7005,62.7084,62.5978,62.6768,57741.0
2018-01-18 15:35:00,79.37,79.41,79.31,79.41,76378.0,62.6847,62.7163,62.6373,62.7163,76378.0
2018-01-18 15:40:00,79.42,79.51,79.39,79.45,88900.0,62.7242,62.7953,62.7005,62.7479,88900.0
2018-01-18 15:45:00,79.45,79.47,79.35,79.46,148509.0,62.7479,62.7637,62.6689,62.7558,148509.0
2018-01-18 15:50:00,79.46,79.48,79.38,79.38,140247.0,62.7558,62.7716,62.6926,62.6926,140247.0
2018-01-18 15:55:00,79.39,79.39,79.33,79.35,312405.0,62.7005,62.7005,62.6531,62.6689,312405.0
2018-01-19 09:30:00,79.58,79.59,79.37,79.44,498291.0,62.8506,62.8584,62.6847,62.74,498291.0
2018-01-19 09:35:00,79.48,79.48,79.15,79.21,43069.0,62.7716,62.7716,62.5109,62.5583,43069.0
2018-01-19 09:40:00,79.15,79.4,79.15,79.33,39039.0,62.5109,62.7084,62.5109,62.6531,39039.0
2018-01-19 09:45:00,79.34,79.4,79.23,79.34,47199.0,62.661,62.7084,62.5741,62.661,47199.0
2018-01-19 09:50:00,79.35,79.38,79.24,79.36,54322.0,62.6689,62.6926,62.582,62.6768,54322.0
2018-01-19 09:55:00,79.38,79.48,79.35,79.41,55940.0,62.6926,62.7716,62.6689,62.7163,55940.0
2018-01-19 10:00:00,79.42,79.52,79.39,79.43,51477.0,62.7242,62.8032,62.7005,62.7321,51477.0
2018-01-19 10:05:00,79.44,79.46,79.36,79.43,98806.0,62.74,62.7558,62.6768,62.7321,98806.0
2018-01-19 10:10:00,79.44,79.53,79.37,79.37,147835.0,62.74,62.8111,62.6847,62.6847,147835.0
2018-01-19 10:15:00,79.38,79.41,79.26,79.27,55293.0,62.6926,62.7163,62.5978,62.6057,55293.0
2018-01-19 10:20:00,79.27,79.38,79.26,79.32,37481.0,62.6057,62.6926,62.5978,62.6452,37481.0
2018-01-19 10:25:00,79.33,79.5,79.29,79.36,109281.0,62.6531,62.7874,62.6215,62.6768,109281.0
2018-01-19 10:30:00,79.36,79.41,79.27,79.33,63932.0,62.6768,62.7163,62.6057,62.6531,63932.0
2018-01-19 10:35:00,79.34,79.34,79.15,79.19,125767.0,62.661,62.661,62.5109,62.5425,125767.0
2018-01-19 10:40:00,79.18,79.28,79.11,79.25,270804.0,62.5346,62.6136,62.4794,62.5899,270804.0
2018-01-19 10:45:00,79.26,79.42,79.26,79.36,61241.0,62.5978,62.7242,62.5978,62.6768,61241.0
2018-01-19 10:50:00,79.36,79.39,79.32,79.33,48565.0,62.6768,62.7005,62.6452,62.6531,48565.0
2018-01-19 10:55:00,79.33,79.41,79.32,79.37,83574.0,62.6531,62.7163,62.6452,62.6847,83574.0
2018-01-19 11:00:00,79.37,79.37,79.22,79.3,64848.0,62.6847,62.6847,62.5662,62.6294,64848.0
2018-01-19 11:05:00,79.31,79.35,79.14,79.16,143596.0,62.6373,62.6689,62.503,62.5188,143596.0
2018-01-19 11:10:00,79.15,79.27,79.15,79.25,63970.0,62.5109,62.6057,62.5109,62.5899,63970.0
2018-01-19 11:15:00,79.23,79.3,79.21,79.3,45771.0,62.5741,62.6294,62.5583,62.6294,45771.0
2018-01-19 11:20:00,79.29,79.36,79.27,79.33,94876.0,62.6215,62.6768,62.6057,62.6531,94876.0
2018-01-19 11:25:00,79.34,79.4,79.32,79.34,36700.0,62.661,62.7084,62.6452,62.661,36700.0
2018-01-19 11:30:00,79.35,79.38,79.3,79.32,65894.0,62.6689,62.6926,62.6294,62.6452,65894.0
2018-01-19 11:35:00,79.34,79.35,79.19,79.2,52298.0,62.661,62.6689,62.5425,62.5504,52298.0
2018-01-19 11:40:00,79.21,79.33,79.2,79.33,37744.0,62.5583,62.6531,62.5504,62.6531,37744.0
2018-01-19 11:45:00,79.33,79.4,79.33,79.39,55694.0,62.6531,62.7084,62.6531,62.7005,55694.0
2018-01-19 11:50:00,79.39,79.42,79.35,79.41,60516.0,62.7005,62.7242,62.6689,62.7163,60516.0
2018-01-19 11:55:00,79.41,79.45,79.38,79.4,41314.0,62.7163,62.7479,62.6926,62.7084,41314.0
2018-01-19 12:00:00,79.4,79.43,79.28,79.34,37357.0,62.7084,62.7321,62.6136,62.661,37357.0
2018-01-19 12:05:00,79.35,79.38,79.31,79.37,30641.0,62.6689,62.6926,62.6373,62.6847,30641.0
2018-01-19 12:10:00,79.37,79.5,79.34,79.5,73352.0,62.6847,62.7874,62.661,62.7874,73352.0
2018-01-19 12:15:00,79.5,79.59,79.44,79.59,63782.0,62.7874,62.8584,62.74,62.8584,63782.0
2018-01-19 12:20:00,79.6,79.72,79.58,79.7,81123.0,62.8663,62.9611,62.8506,62.9453,81123.0
2018-01-19 12:25:00,79.7,79.79,79.69,79.76,88978.0,62.9453,63.0164,62.9374,62.9927,88978.0
2018-01-19 12:30:00,79.75,79.77,79.7,79.7,78778.0,62.9848,63.0006,62.9453,62.9453,78778.0
2018-01-19 12:35:00,79.7,79.71,79.63,79.67,86941.0,62.9453,62.9532,62.89,62.9216,86941.0
2018-01-19 12:40:00,79.68,79.93,79.68,79.92,83724.0,62.9295,63.127,62.9295,63.1191,83724.0
2018-01-19 12:45:00,79.93,80.04,79.91,80.0,85893.0,63.127,63.2138,63.1112,63.1823,85893.0
2018-01-19 12:50:00,80.0,80.03,79.97,80.0,37295.0,63.1823,63.206,63.1586,63.1823,37295.0
2018-01-19 12:55:00,80.0,80.03,79.91,79.91,63764.0,63.1823,63.206,63.1112,63.1112,63764.0
2018-01-19 13:00:00,79.88,79.96,79.8,79.84,79339.0,63.0875,63.1507,63.0243,63.0559,79339.0
2018-01-19 13:05:00,79.84,79.94,79.32,79.84,67060.0,63.0559,63.1349,62.6452,63.0559,67060.0
2018-01-19 13:10:00,79.85,79.86,79.77,79.8,60815.0,63.0638,63.0717,63.0006,63.0243,60815.0
2018-01-19 13:15:00,79.8,79.83,79.79,79.83,23444.0,63.0243,63.048,63.0164,63.048,23444.0
2018-01-19 13:20:00,79.82,79.83,79.68,79.7,51808.0,63.0401,63.048,62.9295,62.9453,51808.0
2018-01-19 13:25:00,79.69,79.71,79.64,79.68,41626.0,62.9374,62.9532,62.8979,62.9295,41626.0
2018-01-19 13:30:00,79.69,79.8,79.68,79.79,67155.0,62.9374,63.0243,62.9295,63.0164,67155.0
2018-01-19 13:35:00,79.78,79.78,79.67,79.69,37023.0,63.0085,63.0085,62.9216,62.9374,37023.0
2018-01-19 13:40:00,79.67,79.71,79.65,79.7,37028.0,62.9216,62.9532,62.9058,62.9453,37028.0
2018-01-19 13:45:00,79.7,79.71,79.51,79.54,52489.0,62.9453,62.9532,62.7953,62.819,52489.0
2018-01-19 13:50:00,79.53,79.67,79.53,79.67,34676.0,62.8111,62.9216,62.8111,62.9216,34676.0
2018-01-19 13:55:00,79.67,79.67,79.44,79.47,104051.0,62.9216,62.9216,62.74,62.7637,104051.0
2018-01-19 14:00:00,79.48,79.63,79.48,79.63,53159.0,62.7716,62.89,62.7716,62.89,53159.0
2018-01-19 14:05:00,79.62,79.69,79.6,79.69,54552.0,62.8821,62.9374,62.8663,62.9374,54552.0
2018-01-19 14:10:00,79.68,79.76,79.65,79.76,38175.0,62.9295,62.9927,62.9058,62.9927,38175.0
2018-01-19 14:15:00,79.76,79.81,79.73,79.74,47232.0,62.9927,63.0322,62.969,62.9769,47232.0
2018-01-19 14:20:00,79.73,79.8,79.71,79.73,41664.0,62.969,63.0243,62.9532,62.969,41664.0
2018-01-19 14:25:00,79.72,79.76,79.69,79.7,31099.0,62.9611,62.9927,62.9374,62.9453,31099.0
2018-01-19 14:30:00,79.7,79.8,79.7,79.79,36549.0,62.9453,63.0243,62.9453,63.0164,36549.0
2018-01-19 14:35:00,79.79,79.81,79.75,79.76,44152.0,63.0164,63.0322,62.9848,62.9927,44152.0
2018-01-19 14:40:00,79.76,79.76,79.7,79.7,38829.0,62.9927,62.9927,62.9453,62.9453,38829.0
2018-01-19 14:45:00,79.7,79.74,79.66,79.67,46390.0,62.9453,62.9769,62.9137,62.9216,46390.0
2018-01-19 14:50:00,79.67,79.7,79.6,79.6,40842.0,62.9216,62.9453,62.8663,62.8663,40842.0
2018-01-19 14:55:00,79.6,79.68,79.6,79.65,38994.0,62.8663,62.9295,62.8663,62.9058,38994.0
2018-01-19 15:00:00,79.65,79.65,79.52,79.52,47533.0,62.9058,62.9058,62.8032,62.8032,47533.0
2018-01-19 15:05:00,79.52,79.58,79.49,79.53,54086.0,62.8032,62.8506,62.7795,62.8111,54086.0
2018-01-19 15:10:00,79.53,79.63,79.52,79.63,56875.0,62.8111,62.89,62.8032,62.89,56875.0
2018-01-19 15:15:00,79.63,79.63,79.57,79.58,45735.0,62.89,62.89,62.8427,62.8506,45735.0
2018-01-19 15:20:00,79.58,79.69,79.57,79.68,64265.0,62.8506,62.9374,62.8427,62.9295,64265.0
2018-01-19 15:25:00,79.68,79.8,79.67,79.8,94749.0,62.9295,63.0243,62.9216,63.0243,94749.0
2018-01-19 15:30:00,79.8,79.88,79.76,79.79,114409.0,63.0243,63.0875,62.9927,63.0164,114409.0
2018-01-19 15:35:00,79.79,79.82,79.71,79.73,109816.0,63.0164,63.0401,62.9532,62.969,109816.0
2018-01-19 15:40:00,79.73,79.87,79.73,79.86,87976.0,62.969,63.0796,62.969,63.0717,87976.0
2018-01-19 15:45:00,79.86,79.91,79.8,79.91,138346.0,63.0717,63.1112,63.0243,63.1112,138346.0
2018-01-19 15:50:00,79.91,79.93,79.67,79.67,208723.0,63.1112,63.127,62.9216,62.9216,208723.0
2018-01-19 15:55:00,79.68,79.88,79.56,79.86,412663.0,62.9295,63.0875,62.8348,63.0717,412663.0
2018-01-22 09:30:00,80.09,80.24,79.93,80.03,144125.0,63.2533,63.3718,63.127,63.206,144125.0
2018-01-22 09:35:00,80.01,80.45,79.99,80.45,184389.0,63.1902,63.5377,63.1744,63.5377,184389.0
2018-01-22 09:40:00,80.47,80.5,80.34,80.4,95445.0,63.5535,63.5771,63.4508,63.4982,95445.0
2018-01-22 09:45:00,80.4,80.51,80.37,80.5,94726.0,63.4982,63.585,63.4745,63.5771,94726.0
2018-01-22 09:50:00,80.5,80.53,80.42,80.48,79177.0,63.5771,63.6008,63.514,63.5614,79177.0
2018-01-22 09:55:00,80.48,80.48,80.33,80.4,65324.0,63.5614,63.5614,63.4429,63.4982,65324.0
2018-01-22 10:00:00,80.4,80.51,80.4,80.45,54252.0,63.4982,63.585,63.4982,63.5377,54252.0
2018-01-22 10:05:00,80.46,80.62,80.44,80.62,107441.0,63.5456,63.6719,63.5298,63.6719,107441.0
2018-01-22 10:10:00,80.64,80.69,80.56,80.68,145448.0,63.6877,63.7272,63.6245,63.7193,145448.0
2018-01-22 10:15:00,80.69,80.8,80.64,80.8,61736.0,63.7272,63.8141,63.6877,63.8141,61736.0
2018-01-22 10:20:00,80.8,80.82,80.64,80.67,94185.0,63.8141,63.8299,63.6877,63.7114,94185.0
2018-01-22 10:25:00,80.66,80.78,80.65,80.69,63928.0,63.7035,63.7983,63.6956,63.7272,63928.0
2018-01-22 10:30:00,80.69,80.72,80.65,80.71,63036.0,63.7272,63.7509,63.6956,63.743,63036.0
2018-01-22 10:35:00,80.72,80.73,80.61,80.63,120100.0,63.7509,63.7588,63.664,63.6798,120100.0
2018-01-22 10:40:00,80.63,80.78,80.61,80.65,58821.0,63.6798,63.7983,63.664,63.6956,58821.0
2018-01-22 10:45:00,80.66,80.84,80.66,80.83,84168.0,63.7035,63.8457,63.7035,63.8378,84168.0
2018-01-22 10:50:00,80.84,80.85,80.62,80.62,59802.0,63.8457,63.8536,63.6719,63.6719,59802.0
2018-01-22 10:55:00,80.62,80.65,80.57,80.58,46865.0,63.6719,63.6956,63.6324,63.6403,46865.0
2018-01-22 11:00:00,80.58,80.78,80.58,80.78,76989.0,63.6403,63.7983,63.6403,63.7983,76989.0
2018-01-22 11:05:00,80.79,80.83,80.78,80.81,82572.0,63.8062,63.8378,63.7983,63.822,82572.0
2018-01-22 11:10:00,80.81,80.86,80.74,80.82,59070.0,63.822,63.8615,63.7667,63.8299,59070.0
2018-01-22 11:15:00,80.81,80.88,80.79,80.82,53093.0,63.822,63.8773,63.8062,63.8299,53093.0
2018-01-22 11:20:00,80.81,80.83,80.77,80.8,50764.0,63.822,63.8378,63.7904,63.8141,50764.0
2018-01-22 11:25:00,80.79,80.81,80.67,80.67,51524.0,63.8062,63.822,63.7114,63.7114,51524.0
2018-01-22 11:30:00,80.66,80.7,80.62,80.67,181906.0,63.7035,63.7351,63.6719,63.7114,181906.0
2018-01-22 11:35:00,80.67,80.68,80.58,80.64,37668.0,63.7114,63.7193,63.6403,63.6877,37668.0
2018-01-22 11:40:00,80.64,80.75,80.63,80.71,32106.0,63.6877,63.7746,63.6798,63.743,32106.0
2018-01-22 11:45:00,80.73,80.77,80.69,80.76,48396.0,63.7588,63.7904,63.7272,63.7825,48396.0
2018-01-22 11:50:00,80.76,80.8,80.72,80.72,39479.0,63.7825,63.8141,63.7509,63.7509,39479.0
2018-01-22 11:55:00,80.72,80.74,80.65,80.66,34910.0,63.7509,63.7667,63.6956,63.7035,34910.0
2018-01-22 12:00:00,80.66,80.72,80.62,80.65,29923.0,63.7035,63.7509,63.6719,63.6956,29923.0
2018-01-22 12:05:00,80.65,80.67,80.6,80.62,32061.0,63.6956,63.7114,63.6561,63.6719,32061.0
2018-01-22 12:10:00,80.61,80.71,80.61,80.7,34938.0,63.664,63.743,63.664,63.7351,34938.0
2018-01-22 12:15:00,80.7,80.8,80.69,80.79,61044.0,63.7351,63.8141,63.7272,63.8062,61044.0
2018-01-22 12:20:00,80.79,80.81,80.69,80.7,57144.0,63.8062,63.822,63.7272,63.7351,57144.0
2018-01-22 12:25:00,80.71,80.76,80.69,80.76,43999.0,63.743,63.7825,63.7272,63.7825,43999.0
2018-01-22 12:30:00,80.76,80.79,80.73,80.77,34515.0,63.7825,63.8062,63.7588,63.7904,34515.0
2018-01-22 12:35:00,80.76,80.8,80.76,80.77,32026.0,63.7825,63.8141,63.7825,63.7904,32026.0
2018-01-22 12:40:00,80.77,80.78,80.67,80.67,51464.0,63.7904,63.7983,63.7114,63.7114,51464.0
2018-01-22 12:45:00,80.68,80.72,80.67,80.69,81119.0,63.7193,63.7509,63.7114,63.7272,81119.0
2018-01-22 12:50:00,80.69,80.76,80.67,80.68,52462.0,63.7272,63.7825,63.7114,63.7193,52462.0
2018-01-22 12:55:00,80.68,80.69,80.47,80.47,46658.0,63.7193,63.7272,63.5535,63.5535,46658.0
2018-01-22 13:00:00,80.47,80.48,80.38,80.41,32188.0,63.5535,63.5614,63.4824,63.5061,32188.0
2018-01-22 13:05:00,80.4,80.51,80.39,80.51,22023.0,63.4982,63.585,63.4903,63.585,22023.0
2018-01-22 13:10:00,80.51,80.59,80.5,80.58,50396.0,63.585,63.6482,63.5771,63.6403,50396.0
2018-01-22 13:15:00,80.59,80.64,80.58,80.63,35858.0,63.6482,63.6877,63.6403,63.6798,35858.0
2018-01-22 13:20:00,80.64,80.69,80.6,80.68,29673.0,63.6877,63.7272,63.6561,63.7193,29673.0
2018-01-22 13:25:00,80.69,80.72,80.67,80.67,35136.0,63.7272,63.7509,63.7114,63.7114,35136.0
2018-01-22 13:30:00,80.68,80.69,80.64,80.66,39080.0,63.7193,63.7272,63.6877,63.7035,39080.0
2018-01-22 13:35:00,80.67,80.71,80.66,80.7,26277.0,63.7114,63.743,63.7035,63.7351,26277.0
2018-01-22 13:40:00,80.7,80.73,80.67,80.72,36226.0,63.7351,63.7588,63.7114,63.7509,36226.0
2018-01-22 13:45:00,80.73,80.73,80.69,80.7,49377.0,63.7588,63.7588,63.7272,63.7351,49377.0
2018-01-22 13:50:00,80.7,80.73,80.64,80.66,53724.0,63.7351,63.7588,63.6877,63.7035,53724.0
2018-01-22 13:55:00,80.66,80.7,80.66,80.69,46504.0,63.7035,63.7351,63.7035,63.7272,46504.0
2018-01-22 14:00:00,80.67,80.74,80.65,80.68,59161.0,63.7114,63.7667,63.6956,63.7193,59161.0
2018-01-22 14:05:00,80.68,80.72,80.67,80.67,34525.0,63.7193,63.7509,63.7114,63.7114,34525.0
2018-01-22 14:10:00,80.67,80.7,80.67,80.69,27095.0,63.7114,63.7351,63.7114,63.7272,27095.0
2018-01-22 14:15:00,80.7,80.71,80.64,80.67,45609.0,63.7351,63.743,63.6877,63.7114,45609.0
2018-01-22 14:20:00,80.66,80.69,80.55,80.55,36279.0,63.7035,63.7272,63.6166,63.6166,36279.0
2018-01-22 14:25:00,80.56,80.6,80.54,80.55,33710.0,63.6245,63.6561,63.6087,63.6166,33710.0
2018-01-22 14:30:00,80.55,80.59,80.53,80.59,32541.0,63.6166,63.6482,63.6008,63.6482,32541.0
2018-01-22 14:35:00,80.59,80.71,80.59,80.7,53536.0,63.6482,63.743,63.6482,63.7351,53536.0
2018-01-22 14:40:00,80.7,80.76,80.69,80.75,50221.0,63.7351,63.7825,63.7272,63.7746,50221.0
2018-01-22 14:45:00,80.75,80.84,80.74,80.8,44753.0,63.7746,63.8457,63.7667,63.8141,44753.0
2018-01-22 14:50:00,80.79,80.82,80.77,80.79,45265.0,63.8062,63.8299,63.7904,63.8062,45265.0
2018-01-22 14:55:00,80.78,80.86,80.78,80.85,86705.0,63.7983,63.8615,63.7983,63.8536,86705.0
2018-01-22 15:00:00,80.85,80.86,80.8,80.82,49270.0,63.8536,63.8615,63.8141,63.8299,49270.0
2018-01-22 15:05:00,80.82,80.83,80.79,80.82,27538.0,63.8299,63.8378,63.8062,63.8299,27538.0
2018-01-22 15:10:00,80.81,80.85,80.8,80.82,29023.0,63.822,63.8536,63.8141,63.8299,29023.0
2018-01-22 15:15:00,80.83,80.84,80.81,80.84,26005.0,63.8378,63.8457,63.822,63.8457,26005.0
2018-01-22 15:20:00,80.84,80.85,80.81,80.84,41056.0,63.8457,63.8536,63.822,63.8457,41056.0
2018-01-22 15:25:00,80.84,80.93,80.84,80.9,100355.0,63.8457,63.9168,63.8457,63.8931,100355.0
2018-01-22 15:30:00,80.91,80.95,80.75,80.8,80151.0,63.901,63.9325,63.7746,63.8141,80151.0
2018-01-22 15:35:00,80.8,80.83,80.76,80.8,79629.0,63.8141,63.8378,63.7825,63.8141,79629.0
2018-01-22 15:40:00,80.8,80.86,80.79,80.86,65090.0,63.8141,63.8615,63.8062,63.8615,65090.0
2018-01-22 15:45:00,80.86,80.94,80.85,80.93,104652.0,63.8615,63.9246,63.8536,63.9168,104652.0
2018-01-22 15:50:00,80.93,80.95,80.85,80.86,139340.0,63.9168,63.9325,63.8536,63.8615,139340.0
2018-01-22 15:55:00,80.86,80.98,80.84,80.95,329607.0,63.8615,63.9562,63.8457,63.9325,329607.0
2018-01-23 09:30:00,80.48,80.7,79.7,79.87,233565.0,63.9564,64.1313,63.3366,63.4717,233565.0
2018-01-23 09:35:00,79.87,80.37,79.81,80.32,93156.0,63.4717,63.869,63.424,63.8293,93156.0
2018-01-23 09:40:00,80.32,80.49,80.07,80.22,54829.0,63.8293,63.9644,63.6306,63.7498,54829.0
2018-01-23 09:45:00,80.2,80.36,80.12,80.28,55432.0,63.7339,63.8611,63.6703,63.7975,55432.0
2018-01-23 09:50:00,80.28,80.28,80.16,80.18,68173.0,63.7975,63.7975,63.7021,63.718,68173.0
2018-01-23 09:55:00,80.16,80.27,80.07,80.25,118826.0,63.7021,63.7896,63.6306,63.7737,118826.0
2018-01-23 10:00:00,80.26,80.26,80.09,80.12,59307.0,63.7816,63.7816,63.6465,63.6703,59307.0
2018-01-23 10:05:00,80.12,80.26,80.11,80.24,69197.0,63.6703,63.7816,63.6624,63.7657,69197.0
2018-01-23 10:10:00,80.25,80.25,80.08,80.11,146672.0,63.7737,63.7737,63.6386,63.6624,146672.0
2018-01-23 10:15:00,80.11,80.28,80.11,80.2,41235.0,63.6624,63.7975,63.6624,63.7339,41235.0
2018-01-23 10:20:00,80.21,80.29,80.18,80.26,68824.0,63.7419,63.8054,63.718,63.7816,68824.0
2018-01-23 10:25:00,80.26,80.27,80.17,80.19,29464.0,63.7816,63.7896,63.7101,63.726,29464.0
2018-01-23 10:30:00,80.19,80.21,80.1,80.15,31775.0,63.726,63.7419,63.6545,63.6942,31775.0
2018-01-23 10:35:00,80.15,80.28,80.15,80.28,27414.0,63.6942,63.7975,63.6942,63.7975,27414.0
2018-01-23 10:40:00,80.29,80.4,80.26,80.35,45258.0,63.8054,63.8929,63.7816,63.8531,45258.0
2018-01-23 10:45:00,80.34,80.41,80.25,80.36,51760.0,63.8452,63.9008,63.7737,63.8611,51760.0
2018-01-23 10:50:00,80.36,80.39,80.29,80.33,39699.0,63.8611,63.8849,63.8054,63.8372,39699.0
2018-01-23 10:55:00,80.32,80.4,80.27,80.29,32228.0,63.8293,63.8929,63.7896,63.8054,32228.0
2018-01-23 11:00:00,80.29,80.3,80.22,80.23,48122.0,63.8054,63.8134,63.7498,63.7578,48122.0
2018-01-23 11:05:00,80.21,80.24,80.14,80.18,29571.0,63.7419,63.7657,63.6862,63.718,29571.0
2018-01-23 11:10:00,80.18,80.19,80.1,80.13,22366.0,63.718,63.726,63.6545,63.6783,22366.0
2018-01-23 11:15:00,80.13,80.26,80.12,80.2,32615.0,63.6783,63.7816,63.6703,63.7339,32615.0
2018-01-23 11:20:00,80.2,80.27,80.2,80.23,28613.0,63.7339,63.7896,63.7339,63.7578,28613.0
2018-01-23 11:25:00,80.23,80.26,80.17,80.2,36353.0,63.7578,63.7816,63.7101,63.7339,36353.0
2018-01-23 11:30:00,80.2,80.33,80.2,80.31,44591.0,63.7339,63.8372,63.7339,63.8213,44591.0
2018-01-23 11:35:00,80.31,80.32,80.2,80.23,35327.0,63.8213,63.8293,63.7339,63.7578,35327.0
2018-01-23 11:40:00,80.22,80.25,80.17,80.23,53549.0,63.7498,63.7737,63.7101,63.7578,53549.0
2018-01-23 11:45:00,80.23,80.32,80.2,80.21,25942.0,63.7578,63.8293,63.7339,63.7419,25942.0
2018-01-23 11:50:00,80.2,80.35,80.16,80.35,62667.0,63.7339,63.8531,63.7021,63.8531,62667.0
2018-01-23 11:55:00,80.34,80.38,80.3,80.36,41844.0,63.8452,63.877,63.8134,63.8611,41844.0
2018-01-23 12:00:00,80.36,80.52,80.34,80.51,68728.0,63.8611,63.9882,63.8452,63.9803,68728.0
2018-01-23 12:05:00,80.51,80.54,80.38,80.39,43714.0,63.9803,64.0041,63.877,63.8849,43714.0
2018-01-23 12:10:00,80.4,80.4,80.31,80.32,23950.0,63.8929,63.8929,63.8213,63.8293,23950.0
2018-01-23 12:15:00,80.31,80.34,80.31,80.33,23680.0,63.8213,63.8452,63.8213,63.8372,23680.0
2018-01-23 12:20:00,80.34,80.39,80.33,80.35,25974.0,63.8452,63.8849,63.8372,63.8531,25974.0
2018-01-23 12:25:00,80.35,80.51,80.35,80.51,48662.0,63.8531,63.9803,63.8531,63.9803,48662.0
2018-01-23 12:30:00,80.5,80.54,80.41,80.42,41349.0,63.9723,64.0041,63.9008,63.9088,41349.0
2018-01-23 12:35:00,80.42,80.43,80.25,80.27,27002.0,63.9088,63.9167,63.7737,63.7896,27002.0
2018-01-23 12:40:00,80.27,80.28,80.17,80.2,34010.0,63.7896,63.7975,63.7101,63.7339,34010.0
2018-01-23 12:45:00,80.21,80.25,80.2,80.22,17388.0,63.7419,63.7737,63.7339,63.7498,17388.0
2018-01-23 12:50:00,80.22,80.24,80.15,80.18,37525.0,63.7498,63.7657,63.6942,63.718,37525.0
2018-01-23 12:55:00,80.16,80.21,80.16,80.19,19831.0,63.7021,63.7419,63.7021,63.726,19831.0
2018-01-23 13:00:00,80.19,80.21,80.16,80.2,22233.0,63.726,63.7419,63.7021,63.7339,22233.0
2018-01-23 13:05:00,80.2,80.2,80.16,80.16,26734.0,63.7339,63.7339,63.7021,63.7021,26734.0
2018-01-23 13:10:00,80.16,80.17,80.1,80.12,29040.0,63.7021,63.7101,63.6545,63.6703,29040.0
2018-01-23 13:15:00,80.13,80.2,80.13,80.15,24596.0,63.6783,63.7339,63.6783,63.6942,24596.0
2018-01-23 13:20:00,80.14,80.14,80.09,80.12,17034.0,63.6862,63.6862,63.6465,63.6703,17034.0
2018-01-23 13:25:00,80.11,80.13,80.09,80.11,20972.0,63.6624,63.6783,63.6465,63.6624,20972.0
2018-01-23 13:30:00,80.11,80.14,80.09,80.12,22744.0,63.6624,63.6862,63.6465,63.6703,22744.0
2018-01-23 13:35:00,80.13,80.14,80.08,80.14,28842.0,63.6783,63.6862,63.6386,63.6862,28842.0
2018-01-23 13:40:00,80.14,80.17,80.13,80.15,19625.0,63.6862,63.7101,63.6783,63.6942,19625.0
2018-01-23 13:45:00,80.15,80.25,80.13,80.25,23525.0,63.6942,63.7737,63.6783,63.7737,23525.0
2018-01-23 13:50:00,80.26,80.4,80.25,80.33,27465.0,63.7816,63.8929,63.7737,63.8372,27465.0
2018-01-23 13:55:00,80.33,80.36,80.29,80.3,63506.0,63.8372,63.8611,63.8054,63.8134,63506.0
2018-01-23 14:00:00,80.3,80.32,80.26,80.31,29175.0,63.8134,63.8293,63.7816,63.8213,29175.0
2018-01-23 14:05:00,80.31,80.32,80.27,80.28,28208.0,63.8213,63.8293,63.7896,63.7975,28208.0
2018-01-23 14:10:00,80.28,80.35,80.28,80.34,28782.0,63.7975,63.8531,63.7975,63.8452,28782.0
2018-01-23 14:15:00,80.34,80.35,80.18,80.22,42892.0,63.8452,63.8531,63.718,63.7498,42892.0
2018-01-23 14:20:00,80.22,80.22,80.11,80.14,27630.0,63.7498,63.7498,63.6624,63.6862,27630.0
2018-01-23 14:25:00,80.15,80.27,80.14,80.25,37601.0,63.6942,63.7896,63.6862,63.7737,37601.0
2018-01-23 14:30:00,80.24,80.27,80.19,80.23,67981.0,63.7657,63.7896,63.726,63.7578,67981.0
2018-01-23 14:35:00,80.23,80.28,80.21,80.26,27736.0,63.7578,63.7975,63.7419,63.7816,27736.0
2018-01-23 14:40:00,80.27,80.33,80.26,80.28,26797.0,63.7896,63.8372,63.7816,63.7975,26797.0
2018-01-23 14:45:00,80.27,80.37,80.24,80.35,34753.0,63.7896,63.869,63.7657,63.8531,34753.0
2018-01-23 14:50:00,80.35,80.38,80.34,80.37,31408.0,63.8531,63.877,63.8452,63.869,31408.0
2018-01-23 14:55:00,80.38,80.52,80.34,80.52,60890.0,63.877,63.9882,63.8452,63.9882,60890.0
2018-01-23 15:00:00,80.52,80.59,80.49,80.5,71862.0,63.9882,64.0439,63.9644,63.9723,71862.0
2018-01-23 15:05:00,80.5,80.51,80.37,80.39,58338.0,63.9723,63.9803,63.869,63.8849,58338.0
2018-01-23 15:10:00,80.39,80.4,80.28,80.33,39318.0,63.8849,63.8929,63.7975,63.8372,39318.0
2018-01-23 15:15:00,80.32,80.51,80.32,80.5,49997.0,63.8293,63.9803,63.8293,63.9723,49997.0
2018-01-23 15:20:00,80.49,80.7,80.49,80.57,98523.0,63.9644,64.1313,63.9644,64.028,98523.0
2018-01-23 15:25:00,80.56,80.57,80.46,80.49,43649.0,64.02,64.028,63.9405,63.9644,43649.0
2018-01-23 15:30:00,80.49,80.56,80.49,80.54,59424.0,63.9644,64.02,63.9644,64.0041,59424.0
2018-01-23 15:35:00,80.53,80.54,80.45,80.5,65835.0,63.9962,64.0041,63.9326,63.9723,65835.0
2018-01-23 15:40:00,80.49,80.5,80.38,80.4,73068.0,63.9644,63.9723,63.877,63.8929,73068.0
2018-01-23 15:45:00,80.41,80.54,80.4,80.54,60839.0,63.9008,64.0041,63.8929,64.0041,60839.0
2018-01-23 15:50:00,80.53,80.53,80.44,80.46,104442.0,63.9962,63.9962,63.9246,63.9405,104442.0
2018-01-23 15:55:00,80.46,80.49,80.35,80.42,203523.0,63.9405,63.9644,63.8531,63.9088,203523.0
2018-01-24 09:30:00,80.76,81.05,80.71,80.84,166235.0,64.1789,64.4094,64.1392,64.2425,166235.0
2018-01-24 09:35:00,80.86,80.99,80.79,80.84,57422.0,64.2584,64.3617,64.2028,64.2425,57422.0
2018-01-24 09:40:00,80.83,80.88,80.72,80.86,37779.0,64.2346,64.2743,64.1472,64.2584,37779.0
2018-01-24 09:45:00,80.86,80.99,80.85,80.93,67372.0,64.2584,64.3617,64.2505,64.314,67372.0
2018-01-24 09:50:00,80.94,81.16,80.93,81.12,120433.0,64.322,64.4968,64.314,64.465,120433.0
2018-01-24 09:55:00,81.12,81.12,80.88,80.88,59990.0,64.465,64.465,64.2743,64.2743,59990.0
2018-01-24 10:00:00,80.88,81.15,80.86,80.95,69333.0,64.2743,64.4889,64.2584,64.3299,69333.0
2018-01-24 10:05:00,80.94,80.94,80.62,80.73,73450.0,64.322,64.322,64.0677,64.1551,73450.0
2018-01-24 10:10:00,80.71,80.8,80.62,80.79,71109.0,64.1392,64.2107,64.0677,64.2028,71109.0
2018-01-24 10:15:00,80.81,80.87,80.7,80.81,67390.0,64.2187,64.2664,64.1313,64.2187,67390.0
2018-01-24 10:20:00,80.8,80.89,80.74,80.88,52461.0,64.2107,64.2823,64.1631,64.2743,52461.0
2018-01-24 10:25:00,80.86,80.88,80.71,80.71,44344.0,64.2584,64.2743,64.1392,64.1392,44344.0
2018-01-24 10:30:00,80.7,80.74,80.68,80.7,63329.0,64.1313,64.1631,64.1154,64.1313,63329.0
2018-01-24 10:35:00,80.7,80.9,80.69,80.9,50772.0,64.1313,64.2902,64.1233,64.2902,50772.0
2018-01-24 10:40:00,80.9,80.97,80.84,80.84,37444.0,64.2902,64.3458,64.2425,64.2425,37444.0
2018-01-24 10:45:00,80.84,80.95,80.79,80.94,54097.0,64.2425,64.3299,64.2028,64.322,54097.0
2018-01-24 10:50:00,80.94,80.94,80.76,80.76,89612.0,64.322,64.322,64.1789,64.1789,89612.0
2018-01-24 10:55:00,80.76,80.78,80.44,80.46,102777.0,64.1789,64.1948,63.9246,63.9405,102777.0
2018-01-24 11:00:00,80.47,80.67,80.47,80.58,69812.0,63.9485,64.1074,63.9485,64.0359,69812.0
2018-01-24 11:05:00,80.59,80.73,80.59,80.63,65734.0,64.0439,64.1551,64.0439,64.0756,65734.0
2018-01-24 11:10:00,80.63,80.7,80.45,80.5,61105.0,64.0756,64.1313,63.9326,63.9723,61105.0
2018-01-24 11:15:00,80.52,80.59,80.37,80.55,101843.0,63.9882,64.0439,63.869,64.0121,101843.0
2018-01-24 11:20:00,80.56,80.57,80.48,80.49,102452.0,64.02,64.028,63.9564,63.9644,102452.0
2018-01-24 11:25:00,80.48,80.62,80.48,80.58,58839.0,63.9564,64.0677,63.9564,64.0359,58839.0
2018-01-24 11:30:00,80.58,80.62,80.43,80.49,79005.0,64.0359,64.0677,63.9167,63.9644,79005.0
2018-01-24 11:35:00,80.51,80.55,80.35,80.53,109721.0,63.9803,64.0121,63.8531,63.9962,109721.0
2018-01-24 11:40:00,80.52,80.67,80.52,80.66,48097.0,63.9882,64.1074,63.9882,64.0995,48097.0
2018-01-24 11:45:00,80.65,80.71,80.61,80.62,59006.0,64.0915,64.1392,64.0597,64.0677,59006.0
2018-01-24 11:50:00,80.61,80.79,80.59,80.79,34308.0,64.0597,64.2028,64.0439,64.2028,34308.0
2018-01-24 11:55:00,80.8,80.82,80.75,80.78,77718.0,64.2107,64.2266,64.171,64.1948,77718.0
2018-01-24 12:00:00,80.77,80.78,80.59,80.66,48382.0,64.1869,64.1948,64.0439,64.0995,48382.0
2018-01-24 12:05:00,80.66,80.82,80.66,80.67,64222.0,64.0995,64.2266,64.0995,64.1074,64222.0
2018-01-24 12:10:00,80.66,80.78,80.64,80.77,89950.0,64.0995,64.1948,64.0836,64.1869,89950.0
2018-01-24 12:15:00,80.78,80.78,80.58,80.6,46578.0,64.1948,64.1948,64.0359,64.0518,46578.0
2018-01-24 12:20:00,80.62,80.64,80.39,80.47,42645.0,64.0677,64.0836,63.8849,63.9485,42645.0
2018-01-24 12:25:00,80.48,80.51,80.38,80.44,44286.0,63.9564,63.9803,63.877,63.9246,44286.0
2018-01-24 12:30:00,80.44,80.48,80.41,80.47,25303.0,63.9246,63.9564,63.9008,63.9485,25303.0
2018-01-24 12:35:00,80.47,80.48,80.4,80.4,44711.0,63.9485,63.9564,63.8929,63.8929,44711.0
2018-01-24 12:40:00,80.4,80.5,80.38,80.47,33393.0,63.8929,63.9723,63.877,63.9485,33393.0
2018-01-24 12:45:00,80.49,80.54,80.42,80.53,24211.0,63.9644,64.0041,63.9088,63.9962,24211.0
2018-01-24 12:50:00,80.53,80.65,80.53,80.62,61920.0,63.9962,64.0915,63.9962,64.0677,61920.0
2018-01-24 12:55:00,80.61,80.65,80.47,80.5,40168.0,64.0597,64.0915,63.9485,63.9723,40168.0
2018-01-24 13:00:00,80.51,80.59,80.42,80.43,50367.0,63.9803,64.0439,63.9088,63.9167,50367.0
2018-01-24 13:05:00,80.43,80.54,80.42,80.53,92045.0,63.9167,64.0041,63.9088,63.9962,92045.0
2018-01-24 13:10:00,80.53,80.78,80.51,80.76,75233.0,63.9962,64.1948,63.9803,64.1789,75233.0
2018-01-24 13:15:00,80.75,80.9,80.73,80.89,111486.0,64.171,64.2902,64.1551,64.2823,111486.0
2018-01-24 13:20:00,80.9,80.98,80.87,80.97,171657.0,64.2902,64.3538,64.2664,64.3458,171657.0
2018-01-24 13:25:00,80.97,81.0,80.88,80.93,78808.0,64.3458,64.3697,64.2743,64.314,78808.0
2018-01-24 13:30:00,80.94,80.98,80.82,80.98,40577.0,64.322,64.3538,64.2266,64.3538,40577.0
2018-01-24 13:35:00,80.99,81.05,80.82,80.88,62151.0,64.3617,64.4094,64.2266,64.2743,62151.0
2018-01-24 13:40:00,80.84,81.05,80.84,81.05,45109.0,64.2425,64.4094,64.2425,64.4094,45109.0
2018-01-24 13:45:00,81.04,81.04,80.83,81.0,51442.0,64.4015,64.4015,64.2346,64.3697,51442.0
2018-01-24 13:50:00,80.99,81.15,80.96,81.15,117566.0,64.3617,64.4889,64.3379,64.4889,117566.0
2018-01-24 13:55:00,81.14,81.16,81.02,81.03,55009.0,64.4809,64.4968,64.3856,64.3935,55009.0
2018-01-24 14:00:00,81.04,81.06,80.94,81.02,94958.0,64.4015,64.4174,64.322,64.3856,94958.0
2018-01-24 14:05:00,81.03,81.04,80.9,80.92,41096.0,64.3935,64.4015,64.2902,64.3061,41096.0
2018-01-24 14:10:00,80.92,80.96,80.87,80.9,73652.0,64.3061,64.3379,64.2664,64.2902,73652.0
2018-01-24 14:15:00,80.9,81.04,80.88,81.04,91105.0,64.2902,64.4015,64.2743,64.4015,91105.0
2018-01-24 14:20:00,81.05,81.1,80.93,80.94,56275.0,64.4094,64.4491,64.314,64.322,56275.0
2018-01-24 14:25:00,80.96,81.03,80.94,81.0,55508.0,64.3379,64.3935,64.322,64.3697,55508.0
2018-01-24 14:30:00,81.0,81.01,80.91,81.01,55459.0,64.3697,64.3776,64.2982,64.3776,55459.0
2018-01-24 14:35:00,81.0,81.02,80.93,80.97,47385.0,64.3697,64.3856,64.314,64.3458,47385.0
2018-01-24 14:40:00,80.96,81.0,80.93,81.0,70171.0,64.3379,64.3697,64.314,64.3697,70171.0
2018-01-24 14:45:00,81.0,81.06,81.0,81.01,77368.0,64.3697,64.4174,64.3697,64.3776,77368.0
2018-01-24 14:50:00,81.0,81.02,80.93,80.98,41783.0,64.3697,64.3856,64.314,64.3538,41783.0
2018-01-24 14:55:00,80.99,81.1,80.97,81.09,56442.0,64.3617,64.4491,64.3458,64.4412,56442.0
2018-01-24 15:00:00,81.09,81.09,80.96,80.99,68052.0,64.4412,64.4412,64.3379,64.3617,68052.0
2018-01-24 15:05:00,81.0,81.06,80.99,81.03,38506.0,64.3697,64.4174,64.3617,64.3935,38506.0
2018-01-24 15:10:00,81.04,81.08,80.98,81.04,57102.0,64.4015,64.4332,64.3538,64.4015,57102.0
2018-01-24 15:15:00,81.03,81.11,81.02,81.05,62211.0,64.3935,64.4571,64.3856,64.4094,62211.0
2018-01-24 15:20:00,81.03,81.1,81.03,81.07,51811.0,64.3935,64.4491,64.3935,64.4253,51811.0
2018-01-24 15:25:00,81.06,81.11,81.04,81.11,53220.0,64.4174,64.4571,64.4015,64.4571,53220.0
2018-01-24 15:30:00,81.11,81.13,81.03,81.06,72888.0,64.4571,64.473,64.3935,64.4174,72888.0
2018-01-24 15:35:00,81.06,81.08,80.98,81.04,87687.0,64.4174,64.4332,64.3538,64.4015,87687.0
2018-01-24 15:40:00,81.03,81.11,81.02,81.08,70196.0,64.3935,64.4571,64.3856,64.4332,70196.0
2018-01-24 15:45:00,81.08,81.19,81.06,81.17,177611.0,64.4332,64.5207,64.4174,64.5048,177611.0
2018-01-24 15:50:00,81.18,81.18,81.07,81.08,189445.0,64.5127,64.5127,64.4253,64.4332,189445.0
2018-01-24 15:55:00,81.08,81.1,80.86,80.94,273345.0,64.4332,64.4491,64.2584,64.322,273345.0
2018-01-25 09:30:00,81.3,81.3,80.92,81.08,112132.0,64.6081,64.6081,64.3061,64.4332,112132.0
2018-01-25 09:35:00,81.05,81.23,81.03,81.08,44863.0,64.4094,64.5525,64.3935,64.4332,44863.0
2018-01-25 09:40:00,81.08,81.11,80.86,80.88,32036.0,64.4332,64.4571,64.2584,64.2743,32036.0
2018-01-25 09:45:00,80.9,80.9,80.76,80.84,39670.0,64.2902,64.2902,64.1789,64.2425,39670.0
2018-01-25 09:50:00,80.85,80.94,80.8,80.93,38577.0,64.2505,64.322,64.2107,64.314,38577.0
2018-01-25 09:55:00,80.93,81.03,80.92,81.01,45593.0,64.314,64.3935,64.3061,64.3776,45593.0
2018-01-25 10:00:00,81.02,81.19,81.02,81.18,34270.0,64.3856,64.5207,64.3856,64.5127,34270.0
2018-01-25 10:05:00,81.19,81.21,80.99,81.05,34947.0,64.5207,64.5366,64.3617,64.4094,34947.0
2018-01-25 10:10:00,81.06,81.2,81.06,81.17,26592.0,64.4174,64.5286,64.4174,64.5048,26592.0
2018-01-25 10:15:00,81.13,81.2,81.07,81.18,41141.0,64.473,64.5286,64.4253,64.5127,41141.0
2018-01-25 10:20:00,81.18,81.36,81.18,81.36,49910.0,64.5127,64.6558,64.5127,64.6558,49910.0
2018-01-25 10:25:00,81.35,81.39,81.08,81.08,88880.0,64.6478,64.6796,64.4332,64.4332,88880.0
2018-01-25 10:30:00,81.07,81.3,81.07,81.29,26159.0,64.4253,64.6081,64.4253,64.6001,26159.0
2018-01-25 10:35:00,81.28,81.35,81.27,81.27,36262.0,64.5922,64.6478,64.5842,64.5842,36262.0
2018-01-25 10:40:00,81.27,81.35,81.21,81.31,37458.0,64.5842,64.6478,64.5366,64.616,37458.0
2018-01-25 10:45:00,81.31,81.38,81.25,81.38,38079.0,64.616,64.6717,64.5683,64.6717,38079.0
2018-01-25 10:50:00,81.38,81.46,81.36,81.39,95289.0,64.6717,64.7352,64.6558,64.6796,95289.0
2018-01-25 10:55:00,81.38,81.45,81.36,81.44,52939.0,64.6717,64.7273,64.6558,64.7193,52939.0
2018-01-25 11:00:00,81.44,81.44,81.25,81.26,51976.0,64.7193,64.7193,64.5683,64.5763,51976.0
2018-01-25 11:05:00,81.25,81.44,81.18,81.24,50023.0,64.5683,64.7193,64.5127,64.5604,50023.0
2018-01-25 11:10:00,81.24,81.36,81.22,81.36,42103.0,64.5604,64.6558,64.5445,64.6558,42103.0
2018-01-25 11:15:00,81.36,81.42,81.29,81.36,45646.0,64.6558,64.7034,64.6001,64.6558,45646.0
2018-01-25 11:20:00,81.37,81.4,81.33,81.39,34921.0,64.6637,64.6875,64.6319,64.6796,34921.0
2018-01-25 11:25:00,81.4,81.4,81.26,81.35,28825.0,64.6875,64.6875,64.5763,64.6478,28825.0
2018-01-25 11:30:00,81.36,81.37,81.26,81.27,29852.0,64.6558,64.6637,64.5763,64.5842,29852.0
2018-01-25 11:35:00,81.26,81.34,81.26,81.28,38801.0,64.5763,64.6399,64.5763,64.5922,38801.0
2018-01-25 11:40:00,81.29,81.48,81.28,81.46,50080.0,64.6001,64.7511,64.5922,64.7352,50080.0
2018-01-25 11:45:00,81.47,81.71,81.45,81.7,158118.0,64.7432,64.9339,64.7273,64.926,158118.0
2018-01-25 11:50:00,81.7,81.96,81.63,81.94,111371.0,64.926,65.1326,64.8703,65.1167,111371.0
2018-01-25 11:55:00,81.93,81.99,81.89,81.95,91003.0,65.1087,65.1564,65.0769,65.1246,91003.0
2018-01-25 12:00:00,81.94,81.96,81.55,81.6,75730.0,65.1167,65.1326,64.8068,64.8465,75730.0
2018-01-25 12:05:00,81.59,81.74,81.59,81.69,68163.0,64.8385,64.9577,64.8385,64.918,68163.0
2018-01-25 12:10:00,81.69,81.78,81.67,81.68,29698.0,64.918,64.9895,64.9021,64.9101,29698.0
2018-01-25 12:15:00,81.68,81.68,81.61,81.61,39547.0,64.9101,64.9101,64.8544,64.8544,39547.0
2018-01-25 12:20:00,81.6,81.66,81.58,81.65,20136.0,64.8465,64.8942,64.8306,64.8862,20136.0
2018-01-25 12:25:00,81.65,81.73,81.59,81.62,35372.0,64.8862,64.9498,64.8385,64.8624,35372.0
2018-01-25 12:30:00,81.64,81.87,81.59,81.87,56854.0,64.8783,65.0611,64.8385,65.0611,56854.0
2018-01-25 12:35:00,81.86,81.96,81.82,81.92,45256.0,65.0531,65.1326,65.0213,65.1008,45256.0
2018-01-25 12:40:00,81.9,81.93,81.86,81.89,62998.0,65.0849,65.1087,65.0531,65.0769,62998.0
2018-01-25 12:45:00,81.9,81.91,81.62,81.65,85987.0,65.0849,65.0928,64.8624,64.8862,85987.0
2018-01-25 12:50:00,81.64,81.7,81.51,81.53,47334.0,64.8783,64.926,64.775,64.7909,47334.0
2018-01-25 12:55:00,81.54,81.66,81.53,81.61,36227.0,64.7988,64.8942,64.7909,64.8544,36227.0
2018-01-25 13:00:00,81.61,81.61,81.43,81.48,39002.0,64.8544,64.8544,64.7114,64.7511,39002.0
2018-01-25 13:05:00,81.48,81.55,81.47,81.53,22704.0,64.7511,64.8068,64.7432,64.7909,22704.0
2018-01-25 13:10:00,81.54,81.56,81.49,81.54,26480.0,64.7988,64.8147,64.7591,64.7988,26480.0
2018-01-25 13:15:00,81.54,81.66,81.53,81.64,24891.0,64.7988,64.8942,64.7909,64.8783,24891.0
2018-01-25 13:20:00,81.65,81.66,81.52,81.57,41857.0,64.8862,64.8942,64.7829,64.8226,41857.0
2018-01-25 13:25:00,81.57,81.66,81.56,81.58,38396.0,64.8226,64.8942,64.8147,64.8306,38396.0
2018-01-25 13:30:00,81.57,81.66,81.55,81.64,36568.0,64.8226,64.8942,64.8068,64.8783,36568.0
2018-01-25 13:35:00,81.65,81.68,81.63,81.66,42229.0,64.8862,64.9101,64.8703,64.8942,42229.0
2018-01-25 13:40:00,81.66,81.7,81.64,81.65,27360.0,64.8942,64.926,64.8783,64.8862,27360.0
2018-01-25 13:45:00,81.66,81.73,81.66,81.67,35579.0,64.8942,64.9498,64.8942,64.9021,35579.0
2018-01-25 13:50:00,81.66,81.76,81.65,81.73,48931.0,64.8942,64.9736,64.8862,64.9498,48931.0
2018-01-25 13:55:00,81.73,81.89,81.7,81.86,136064.0,64.9498,65.0769,64.926,65.0531,136064.0
2018-01-25 14:00:00,81.86,81.94,81.81,81.81,44199.0,65.0531,65.1167,65.0134,65.0134,44199.0
2018-01-25 14:05:00,81.8,81.8,81.71,81.72,57237.0,65.0054,65.0054,64.9339,64.9418,57237.0
2018-01-25 14:10:00,81.71,81.72,81.46,81.62,69940.0,64.9339,64.9418,64.7352,64.8624,69940.0
2018-01-25 14:15:00,81.65,81.71,81.59,81.68,20994.0,64.8862,64.9339,64.8385,64.9101,20994.0
2018-01-25 14:20:00,81.68,81.69,81.55,81.6,24227.0,64.9101,64.918,64.8068,64.8465,24227.0
2018-01-25 14:25:00,81.59,81.74,81.57,81.74,29859.0,64.8385,64.9577,64.8226,64.9577,29859.0
2018-01-25 14:30:00,81.71,81.81,81.66,81.66,69920.0,64.9339,65.0134,64.8942,64.8942,69920.0
2018-01-25 14:35:00,81.65,81.68,81.58,81.65,36159.0,64.8862,64.9101,64.8306,64.8862,36159.0
2018-01-25 14:40:00,81.66,81.71,81.63,81.69,34086.0,64.8942,64.9339,64.8703,64.918,34086.0
2018-01-25 14:45:00,81.69,81.69,81.55,81.65,55647.0,64.918,64.918,64.8068,64.8862,55647.0
2018-01-25 14:50:00,81.66,81.68,81.57,81.62,63724.0,64.8942,64.9101,64.8226,64.8624,63724.0
2018-01-25 14:55:00,81.63,81.68,81.57,81.58,38306.0,64.8703,64.9101,64.8226,64.8306,38306.0
2018-01-25 15:00:00,81.58,81.63,81.56,81.58,100044.0,64.8306,64.8703,64.8147,64.8306,100044.0
2018-01-25 15:05:00,81.58,81.62,81.54,81.55,39874.0,64.8306,64.8624,64.7988,64.8068,39874.0
2018-01-25 15:10:00,81.55,81.57,81.46,81.55,57780.0,64.8068,64.8226,64.7352,64.8068,57780.0
2018-01-25 15:15:00,81.55,81.6,81.52,81.54,58984.0,64.8068,64.8465,64.7829,64.7988,58984.0
2018-01-25 15:20:00,81.55,81.61,81.54,81.59,48881.0,64.8068,64.8544,64.7988,64.8385,48881.0
2018-01-25 15:25:00,81.6,81.61,81.55,81.59,39768.0,64.8465,64.8544,64.8068,64.8385,39768.0
2018-01-25 15:30:00,81.59,81.67,81.55,81.59,73764.0,64.8385,64.9021,64.8068,64.8385,73764.0
2018-01-25 15:35:00,81.58,81.6,81.53,81.59,68811.0,64.8306,64.8465,64.7909,64.8385,68811.0
2018-01-25 15:40:00,81.6,81.65,81.55,81.55,223366.0,64.8465,64.8862,64.8068,64.8068,223366.0
2018-01-25 15:45:00,81.55,81.61,81.54,81.55,88844.0,64.8068,64.8544,64.7988,64.8068,88844.0
2018-01-25 15:50:00,81.54,81.61,81.53,81.58,176446.0,64.7988,64.8544,64.7909,64.8306,176446.0
2018-01-25 15:55:00,81.58,81.65,81.55,81.6,422458.0,64.8306,64.8862,64.8068,64.8465,422458.0
2018-01-26 09:30:00,81.64,81.81,81.18,81.21,122361.0,64.8783,65.0134,64.5127,64.5366,122361.0
2018-01-26 09:35:00,81.22,81.4,81.21,81.33,39436.0,64.5445,64.6875,64.5366,64.6319,39436.0
2018-01-26 09:40:00,81.35,81.42,81.27,81.3,35006.0,64.6478,64.7034,64.5842,64.6081,35006.0
2018-01-26 09:45:00,81.29,81.4,81.23,81.26,58218.0,64.6001,64.6875,64.5525,64.5763,58218.0
2018-01-26 09:50:00,81.24,81.27,80.92,81.03,91825.0,64.5604,64.5842,64.3061,64.3935,91825.0
2018-01-26 09:55:00,81.03,81.19,81.03,81.19,26128.0,64.3935,64.5207,64.3935,64.5207,26128.0
2018-01-26 10:00:00,81.19,81.36,81.17,81.31,29922.0,64.5207,64.6558,64.5048,64.616,29922.0
2018-01-26 10:05:00,81.34,81.37,81.19,81.2,27792.0,64.6399,64.6637,64.5207,64.5286,27792.0
2018-01-26 10:10:00,81.18,81.33,81.17,81.31,26479.0,64.5127,64.6319,64.5048,64.616,26479.0
2018-01-26 10:15:00,81.31,81.41,81.29,81.38,39405.0,64.616,64.6955,64.6001,64.6717,39405.0
2018-01-26 10:20:00,81.37,81.4,81.27,81.28,28154.0,64.6637,64.6875,64.5842,64.5922,28154.0
2018-01-26 10:25:00,81.29,81.35,81.26,81.33,15697.0,64.6001,64.6478,64.5763,64.6319,15697.0
2018-01-26 10:30:00,81.33,81.39,81.33,81.38,24490.0,64.6319,64.6796,64.6319,64.6717,24490.0
2018-01-26 10:35:00,81.38,81.45,81.35,81.39,32847.0,64.6717,64.7273,64.6478,64.6796,32847.0
2018-01-26 10:40:00,81.37,81.47,81.36,81.4,25335.0,64.6637,64.7432,64.6558,64.6875,25335.0
2018-01-26 10:45:00,81.39,81.41,81.29,81.3,54197.0,64.6796,64.6955,64.6001,64.6081,54197.0
2018-01-26 10:50:00,81.3,81.44,81.3,81.42,25405.0,64.6081,64.7193,64.6081,64.7034,25405.0
2018-01-26 10:55:00,81.42,81.43,81.33,81.36,34083.0,64.7034,64.7114,64.6319,64.6558,34083.0
2018-01-26 11:00:00,81.36,81.41,81.34,81.4,29794.0,64.6558,64.6955,64.6399,64.6875,29794.0
2018-01-26 11:05:00,81.37,81.54,81.37,81.44,73952.0,64.6637,64.7988,64.6637,64.7193,73952.0
2018-01-26 11:10:00,81.45,81.48,81.25,81.27,80579.0,64.7273,64.7511,64.5683,64.5842,80579.0
2018-01-26 11:15:00,81.27,81.28,81.17,81.19,26781.0,64.5842,64.5922,64.5048,64.5207,26781.0
2018-01-26 11:20:00,81.18,81.26,81.16,81.26,26199.0,64.5127,64.5763,64.4968,64.5763,26199.0
2018-01-26 11:25:00,81.25,81.3,81.2,81.22,22250.0,64.5683,64.6081,64.5286,64.5445,22250.0
2018-01-26 11:30:00,81.22,81.29,81.2,81.26,31673.0,64.5445,64.6001,64.5286,64.5763,31673.0
2018-01-26 11:35:00,81.25,81.36,81.19,81.36,35807.0,64.5683,64.6558,64.5207,64.6558,35807.0
2018-01-26 11:40:00,81.35,81.35,81.27,81.33,33070.0,64.6478,64.6478,64.5842,64.6319,33070.0
2018-01-26 11:45:00,81.34,81.35,81.28,81.33,41946.0,64.6399,64.6478,64.5922,64.6319,41946.0
2018-01-26 11:50:00,81.31,81.44,81.31,81.41,42604.0,64.616,64.7193,64.616,64.6955,42604.0
2018-01-26 11:55:00,81.42,81.53,81.42,81.5,33852.0,64.7034,64.7909,64.7034,64.767,33852.0
2018-01-26 12:00:00,81.5,81.54,81.42,81.48,22593.0,64.767,64.7988,64.7034,64.7511,22593.0
2018-01-26 12:05:00,81.48,81.49,81.44,81.47,25972.0,64.7511,64.7591,64.7193,64.7432,25972.0
2018-01-26 12:10:00,81.48,81.5,81.46,81.47,17042.0,64.7511,64.767,64.7352,64.7432,17042.0
2018-01-26 12:15:00,81.47,81.48,81.42,81.45,13711.0,64.7432,64.7511,64.7034,64.7273,13711.0
2018-01-26 12:20:00,81.44,81.48,81.38,81.41,48288.0,64.7193,64.7511,64.6717,64.6955,48288.0
2018-01-26 12:25:00,81.41,81.44,81.37,81.41,32078.0,64.6955,64.7193,64.6637,64.6955,32078.0
2018-01-26 12:30:00,81.41,81.42,81.35,81.36,46209.0,64.6955,64.7034,64.6478,64.6558,46209.0
2018-01-26 12:35:00,81.36,81.39,81.32,81.38,25340.0,64.6558,64.6796,64.624,64.6717,25340.0
2018-01-26 12:40:00,81.37,81.39,81.31,81.31,26975.0,64.6637,64.6796,64.616,64.616,26975.0
2018-01-26 12:45:00,81.31,81.39,81.3,81.38,23408.0,64.616,64.6796,64.6081,64.6717,23408.0
2018-01-26 12:50:00,81.39,81.43,81.38,81.4,17196.0,64.6796,64.7114,64.6717,64.6875,17196.0
2018-01-26 12:55:00,81.4,81.4,81.31,81.32,24793.0,64.6875,64.6875,64.616,64.624,24793.0
2018-01-26 13:00:00,81.33,81.42,81.33,81.41,62224.0,64.6319,64.7034,64.6319,64.6955,62224.0
2018-01-26 13:05:00,81.41,81.45,81.38,81.44,42152.0,64.6955,64.7273,64.6717,64.7193,42152.0
2018-01-26 13:10:00,81.45,81.49,81.45,81.48,15480.0,64.7273,64.7591,64.7273,64.7511,15480.0
2018-01-26 13:15:00,81.49,81.49,81.46,81.48,19099.0,64.7591,64.7591,64.7352,64.7511,19099.0
2018-01-26 13:20:00,81.48,81.58,81.47,81.5,44185.0,64.7511,64.8306,64.7432,64.767,44185.0
2018-01-26 13:25:00,81.49,81.53,81.46,81.5,41545.0,64.7591,64.7909,64.7352,64.767,41545.0
2018-01-26 13:30:00,81.49,81.51,81.47,81.51,38879.0,64.7591,64.775,64.7432,64.775,38879.0
2018-01-26 13:35:00,81.52,81.6,81.52,81.58,27892.0,64.7829,64.8465,64.7829,64.8306,27892.0
2018-01-26 13:40:00,81.58,81.63,81.55,81.56,22950.0,64.8306,64.8703,64.8068,64.8147,22950.0
2018-01-26 13:45:00,81.56,81.59,81.51,81.54,37416.0,64.8147,64.8385,64.775,64.7988,37416.0
2018-01-26 13:50:00,81.55,81.58,81.53,81.56,26896.0,64.8068,64.8306,64.7909,64.8147,26896.0
2018-01-26 13:55:00,81.56,81.58,81.46,81.47,60062.0,64.8147,64.8306,64.7352,64.7432,60062.0
2018-01-26 14:00:00,81.48,81.5,81.35,81.45,50836.0,64.7511,64.767,64.6478,64.7273,50836.0
2018-01-26 14:05:00,81.45,81.51,81.41,81.49,26249.0,64.7273,64.775,64.6955,64.7591,26249.0
2018-01-26 14:10:00,81.51,81.53,81.46,81.5,34695.0,64.775,64.7909,64.7352,64.767,34695.0
2018-01-26 14:15:00,81.5,81.53,81.47,81.5,93089.0,64.767,64.7909,64.7432,64.767,93089.0
2018-01-26 14:20:00,81.5,81.53,81.44,81.44,26629.0,64.767,64.7909,64.7193,64.7193,26629.0
2018-01-26 14:25:00,81.44,81.45,81.34,81.39,34910.0,64.7193,64.7273,64.6399,64.6796,34910.0
2018-01-26 14:30:00,81.38,81.4,81.34,81.37,23168.0,64.6717,64.6875,64.6399,64.6637,23168.0
2018-01-26 14:35:00,81.37,81.45,81.36,81.43,34519.0,64.6637,64.7273,64.6558,64.7114,34519.0
2018-01-26 14:40:00,81.43,81.49,81.43,81.46,225979.0,64.7114,64.7591,64.7114,64.7352,225979.0
2018-01-26 14:45:00,81.45,81.54,81.43,81.53,27553.0,64.7273,64.7988,64.7114,64.7909,27553.0
2018-01-26 14:50:00,81.54,81.54,81.47,81.49,19465.0,64.7988,64.7988,64.7432,64.7591,19465.0
2018-01-26 14:55:00,81.48,81.53,81.45,81.53,34808.0,64.7511,64.7909,64.7273,64.7909,34808.0
2018-01-26 15:00:00,81.52,81.57,81.5,81.54,30803.0,64.7829,64.8226,64.767,64.7988,30803.0
2018-01-26 15:05:00,81.53,81.64,81.5,81.61,37436.0,64.7909,64.8783,64.767,64.8544,37436.0
2018-01-26 15:10:00,81.6,81.67,81.58,81.66,43897.0,64.8465,64.9021,64.8306,64.8942,43897.0
2018-01-26 15:15:00,81.66,81.69,81.63,81.66,45929.0,64.8942,64.918,64.8703,64.8942,45929.0
2018-01-26 15:20:00,81.65,81.69,81.6,81.68,85615.0,64.8862,64.918,64.8465,64.9101,85615.0
2018-01-26 15:25:00,81.7,81.84,81.69,81.83,80367.0,64.926,65.0372,64.918,65.0293,80367.0
2018-01-26 15:30:00,81.84,81.95,81.83,81.88,78131.0,65.0372,65.1246,65.0293,65.069,78131.0
2018-01-26 15:35:00,81.88,81.93,81.85,81.93,78966.0,65.069,65.1087,65.0452,65.1087,78966.0
2018-01-26 15:40:00,81.92,81.98,81.89,81.95,45553.0,65.1008,65.1485,65.0769,65.1246,45553.0
2018-01-26 15:45:00,81.96,81.97,81.82,81.89,70281.0,65.1326,65.1405,65.0213,65.0769,70281.0
2018-01-26 15:50:00,81.89,81.94,81.89,81.91,104190.0,65.0769,65.1167,65.0769,65.0928,104190.0
2018-01-26 15:55:00,81.91,82.0,81.73,81.98,312711.0,65.0928,65.1644,64.9498,65.1485,312711.0
2018-01-29 09:30:00,82.0,82.45,81.75,82.44,214778.0,65.1644,65.522,64.9657,65.514,214778.0
2018-01-29 09:35:00,82.46,82.76,82.44,82.73,102832.0,65.5299,65.7683,65.514,65.7445,102832.0
2018-01-29 09:40:00,82.72,83.18,82.68,83.03,151072.0,65.7365,66.1021,65.7047,65.9829,151072.0
2018-01-29 09:45:00,83.06,83.2,82.99,83.19,74705.0,66.0067,66.118,65.9511,66.11,74705.0
2018-01-29 09:50:00,83.19,83.45,83.18,83.44,83707.0,66.11,66.3167,66.1021,66.3087,83707.0
2018-01-29 09:55:00,83.42,83.47,83.28,83.41,206435.0,66.2928,66.3326,66.1816,66.2849,206435.0
2018-01-29 10:00:00,83.42,83.47,83.13,83.15,72960.0,66.2928,66.3326,66.0624,66.0783,72960.0
2018-01-29 10:05:00,83.14,83.4,83.06,83.28,65702.0,66.0703,66.2769,66.0067,66.1816,65702.0
2018-01-29 10:10:00,83.31,83.34,83.23,83.33,55537.0,66.2054,66.2292,66.1418,66.2213,55537.0
2018-01-29 10:15:00,83.32,83.33,82.98,83.02,106648.0,66.2133,66.2213,65.9432,65.9749,106648.0
2018-01-29 10:20:00,83.01,83.1,82.83,83.02,69463.0,65.967,66.0385,65.824,65.9749,69463.0
2018-01-29 10:25:00,83.02,83.04,82.94,83.02,43538.0,65.9749,65.9908,65.9114,65.9749,43538.0
2018-01-29 10:30:00,83.02,83.11,82.91,82.92,49051.0,65.9749,66.0465,65.8875,65.8955,49051.0
2018-01-29 10:35:00,82.93,82.98,82.8,82.87,50316.0,65.9034,65.9432,65.8001,65.8557,50316.0
2018-01-29 10:40:00,82.87,82.89,82.63,82.79,65620.0,65.8557,65.8716,65.665,65.7922,65620.0
2018-01-29 10:45:00,82.82,82.93,82.77,82.93,64243.0,65.816,65.9034,65.7763,65.9034,64243.0
2018-01-29 10:50:00,82.93,82.99,82.89,82.99,49069.0,65.9034,65.9511,65.8716,65.9511,49069.0
2018-01-29 10:55:00,82.99,83.15,82.92,82.96,90835.0,65.9511,66.0783,65.8955,65.9273,90835.0
2018-01-29 11:00:00,82.96,82.97,82.88,82.96,38937.0,65.9273,65.9352,65.8637,65.9273,38937.0
2018-01-29 11:05:00,82.96,82.97,82.88,82.9,30549.0,65.9273,65.9352,65.8637,65.8796,30549.0
2018-01-29 11:10:00,82.91,82.95,82.82,82.95,64018.0,65.8875,65.9193,65.816,65.9193,64018.0
2018-01-29 11:15:00,82.94,82.97,82.87,82.88,108434.0,65.9114,65.9352,65.8557,65.8637,108434.0
2018-01-29 11:20:00,82.87,82.9,82.84,82.88,50156.0,65.8557,65.8796,65.8319,65.8637,50156.0
2018-01-29 11:25:00,82.88,82.9,82.8,82.83,42630.0,65.8637,65.8796,65.8001,65.824,42630.0
2018-01-29 11:30:00,82.83,82.95,82.83,82.95,37280.0,65.824,65.9193,65.824,65.9193,37280.0
2018-01-29 11:35:00,82.95,82.97,82.91,82.94,60811.0,65.9193,65.9352,65.8875,65.9114,60811.0
2018-01-29 11:40:00,82.94,82.97,82.9,82.97,44518.0,65.9114,65.9352,65.8796,65.9352,44518.0
2018-01-29 11:45:00,82.96,83.01,82.92,82.93,63407.0,65.9273,65.967,65.8955,65.9034,63407.0
2018-01-29 11:50:00,82.94,83.36,82.94,83.34,111870.0,65.9114,66.2451,65.9114,66.2292,111870.0
2018-01-29 11:55:00,83.34,83.38,83.33,83.34,66916.0,66.2292,66.261,66.2213,66.2292,66916.0
2018-01-29 12:00:00,83.34,83.36,83.22,83.29,56542.0,66.2292,66.2451,66.1339,66.1895,56542.0
2018-01-29 12:05:00,83.3,83.44,83.3,83.38,52703.0,66.1975,66.3087,66.1975,66.261,52703.0
2018-01-29 12:10:00,83.37,83.45,83.36,83.41,39892.0,66.2531,66.3167,66.2451,66.2849,39892.0
2018-01-29 12:15:00,83.41,83.46,83.37,83.46,41532.0,66.2849,66.3246,66.2531,66.3246,41532.0
2018-01-29 12:20:00,83.47,83.57,83.47,83.57,45493.0,66.3326,66.412,66.3326,66.412,45493.0
2018-01-29 12:25:00,83.57,83.61,83.48,83.6,43850.0,66.412,66.4438,66.3405,66.4359,43850.0
2018-01-29 12:30:00,83.61,83.73,83.61,83.71,69799.0,66.4438,66.5392,66.4438,66.5233,69799.0
2018-01-29 12:35:00,83.7,83.77,83.67,83.67,92864.0,66.5153,66.571,66.4915,66.4915,92864.0
2018-01-29 12:40:00,83.7,83.74,83.63,83.69,62883.0,66.5153,66.5471,66.4597,66.5074,62883.0
2018-01-29 12:45:00,83.68,83.68,83.58,83.64,58295.0,66.4994,66.4994,66.42,66.4676,58295.0
2018-01-29 12:50:00,83.65,83.66,83.6,83.65,99279.0,66.4756,66.4835,66.4359,66.4756,99279.0
2018-01-29 12:55:00,83.65,83.8,83.62,83.78,81109.0,66.4756,66.5948,66.4518,66.5789,81109.0
2018-01-29 13:00:00,83.78,83.78,83.68,83.69,85934.0,66.5789,66.5789,66.4994,66.5074,85934.0
2018-01-29 13:05:00,83.69,83.73,83.64,83.71,55986.0,66.5074,66.5392,66.4676,66.5233,55986.0
2018-01-29 13:10:00,83.71,83.82,83.7,83.81,43312.0,66.5233,66.6107,66.5153,66.6027,43312.0
2018-01-29 13:15:00,83.81,83.88,83.8,83.84,52927.0,66.6027,66.6584,66.5948,66.6266,52927.0
2018-01-29 13:20:00,83.84,83.85,83.67,83.75,46075.0,66.6266,66.6345,66.4915,66.5551,46075.0
2018-01-29 13:25:00,83.77,83.77,83.59,83.6,30152.0,66.571,66.571,66.4279,66.4359,30152.0
2018-01-29 13:30:00,83.59,83.61,83.46,83.55,27074.0,66.4279,66.4438,66.3246,66.3961,27074.0
2018-01-29 13:35:00,83.55,83.58,83.53,83.56,28289.0,66.3961,66.42,66.3802,66.4041,28289.0
2018-01-29 13:40:00,83.56,83.6,83.51,83.54,28213.0,66.4041,66.4359,66.3643,66.3882,28213.0
2018-01-29 13:45:00,83.55,83.59,83.52,83.58,36314.0,66.3961,66.4279,66.3723,66.42,36314.0
2018-01-29 13:50:00,83.59,83.64,83.44,83.53,36881.0,66.4279,66.4676,66.3087,66.3802,36881.0
2018-01-29 13:55:00,83.52,83.62,83.51,83.61,35428.0,66.3723,66.4518,66.3643,66.4438,35428.0
2018-01-29 14:00:00,83.61,83.64,83.55,83.59,46910.0,66.4438,66.4676,66.3961,66.4279,46910.0
2018-01-29 14:05:00,83.59,83.63,83.58,83.58,16152.0,66.4279,66.4597,66.42,66.42,16152.0
2018-01-29 14:10:00,83.58,83.6,83.44,83.52,48164.0,66.42,66.4359,66.3087,66.3723,48164.0
2018-01-29 14:15:00,83.51,83.54,83.48,83.49,36772.0,66.3643,66.3882,66.3405,66.3484,36772.0
2018-01-29 14:20:00,83.5,83.51,83.45,83.47,24674.0,66.3564,66.3643,66.3167,66.3326,24674.0
2018-01-29 14:25:00,83.47,83.52,83.45,83.49,31200.0,66.3326,66.3723,66.3167,66.3484,31200.0
2018-01-29 14:30:00,83.48,83.57,83.48,83.48,31628.0,66.3405,66.412,66.3405,66.3405,31628.0
2018-01-29 14:35:00,83.47,83.57,83.47,83.52,33675.0,66.3326,66.412,66.3326,66.3723,33675.0
2018-01-29 14:40:00,83.52,83.53,83.46,83.49,42276.0,66.3723,66.3802,66.3246,66.3484,42276.0
2018-01-29 14:45:00,83.49,83.59,83.47,83.59,122404.0,66.3484,66.4279,66.3326,66.4279,122404.0
2018-01-29 14:50:00,83.58,83.72,83.58,83.69,59275.0,66.42,66.5312,66.42,66.5074,59275.0
2018-01-29 14:55:00,83.7,83.8,83.69,83.75,50972.0,66.5153,66.5948,66.5074,66.5551,50972.0
2018-01-29 15:00:00,83.74,83.76,83.68,83.68,31675.0,66.5471,66.563,66.4994,66.4994,31675.0
2018-01-29 15:05:00,83.68,83.69,83.6,83.67,41384.0,66.4994,66.5074,66.4359,66.4915,41384.0
2018-01-29 15:10:00,83.67,83.69,83.57,83.6,30524.0,66.4915,66.5074,66.412,66.4359,30524.0
2018-01-29 15:15:00,83.61,83.67,83.6,83.62,27778.0,66.4438,66.4915,66.4359,66.4518,27778.0
2018-01-29 15:20:00,83.61,83.62,83.53,83.6,60864.0,66.4438,66.4518,66.3802,66.4359,60864.0
2018-01-29 15:25:00,83.61,83.61,83.5,83.51,37268.0,66.4438,66.4438,66.3564,66.3643,37268.0
2018-01-29 15:30:00,83.51,83.62,83.5,83.61,48699.0,66.3643,66.4518,66.3564,66.4438,48699.0
2018-01-29 15:35:00,83.61,83.62,83.47,83.51,70597.0,66.4438,66.4518,66.3326,66.3643,70597.0
2018-01-29 15:40:00,83.5,83.62,83.38,83.55,129829.0,66.3564,66.4518,66.261,66.3961,129829.0
2018-01-29 15:45:00,83.54,83.59,83.43,83.55,164302.0,66.3882,66.4279,66.3008,66.3961,164302.0
2018-01-29 15:50:00,83.55,83.69,83.55,83.65,178048.0,66.3961,66.5074,66.3961,66.4756,178048.0
2018-01-29 15:55:00,83.65,83.74,83.57,83.57,340888.0,66.4756,66.5471,66.412,66.412,340888.0
2018-01-30 09:30:00,78.49,80.68,78.31,80.64,982807.0,62.375,64.1154,62.232,64.0836,982807.0
2018-01-30 09:35:00,80.59,80.94,79.38,79.53,650874.0,64.0439,64.322,63.0823,63.2015,650874.0
2018-01-30 09:40:00,79.5,79.6,79.09,79.19,848305.0,63.1776,63.2571,62.8518,62.9313,848305.0
2018-01-30 09:45:00,79.17,79.26,78.98,79.05,495741.0,62.9154,62.9869,62.7644,62.82,495741.0
2018-01-30 09:50:00,79.07,79.3,78.68,78.73,532672.0,62.8359,63.0187,62.526,62.5657,532672.0
2018-01-30 09:55:00,78.7,78.95,78.52,78.8,464855.0,62.5419,62.7406,62.3989,62.6214,464855.0
2018-01-30 10:00:00,78.82,79.5,78.77,79.36,328848.0,62.6373,63.1776,62.5975,63.0664,328848.0
2018-01-30 10:05:00,79.36,79.57,79.01,79.01,308697.0,63.0664,63.2333,62.7882,62.7882,308697.0
2018-01-30 10:10:00,79.03,79.04,78.59,78.7,193240.0,62.8041,62.8121,62.4545,62.5419,193240.0
2018-01-30 10:15:00,78.71,78.8,78.53,78.53,273407.0,62.5498,62.6214,62.4068,62.4068,273407.0
2018-01-30 10:20:00,78.56,78.56,78.18,78.38,310815.0,62.4306,62.4306,62.1287,62.2876,310815.0
2018-01-30 10:25:00,78.38,78.94,78.37,78.76,239839.0,62.2876,62.7326,62.2796,62.5896,239839.0
2018-01-30 10:30:00,78.75,79.22,78.74,79.05,207581.0,62.5816,62.9551,62.5737,62.82,207581.0
2018-01-30 10:35:00,79.03,79.15,78.65,78.67,292515.0,62.8041,62.8995,62.5022,62.5181,292515.0
2018-01-30 10:40:00,78.7,79.01,78.56,78.94,109175.0,62.5419,62.7882,62.4306,62.7326,109175.0
2018-01-30 10:45:00,78.94,79.34,78.79,79.13,204503.0,62.7326,63.0505,62.6134,62.8836,204503.0
2018-01-30 10:50:00,79.13,79.27,79.03,79.27,160636.0,62.8836,62.9949,62.8041,62.9949,160636.0
2018-01-30 10:55:00,79.27,79.61,79.16,79.43,202746.0,62.9949,63.2651,62.9075,63.122,202746.0
2018-01-30 11:00:00,79.43,79.74,79.43,79.68,179834.0,63.122,63.3684,63.122,63.3207,179834.0
2018-01-30 11:05:00,79.69,79.95,79.57,79.84,143342.0,63.3286,63.5353,63.2333,63.4478,143342.0
2018-01-30 11:10:00,79.84,79.93,79.68,79.93,93766.0,63.4478,63.5194,63.3207,63.5194,93766.0
2018-01-30 11:15:00,79.93,79.95,79.82,79.88,108372.0,63.5194,63.5353,63.4319,63.4796,108372.0
2018-01-30 11:20:00,79.86,80.15,79.82,80.06,125354.0,63.4637,63.6942,63.4319,63.6227,125354.0
2018-01-30 11:25:00,80.1,80.11,79.73,79.78,126810.0,63.6545,63.6624,63.3604,63.4002,126810.0
2018-01-30 11:30:00,79.77,79.92,79.74,79.86,130836.0,63.3922,63.5114,63.3684,63.4637,130836.0
2018-01-30 11:35:00,79.87,80.03,79.87,79.97,142244.0,63.4717,63.5988,63.4717,63.5511,142244.0
2018-01-30 11:40:00,79.98,80.3,79.97,80.15,161793.0,63.5591,63.8134,63.5511,63.6942,161793.0
2018-01-30 11:45:00,80.15,80.21,79.51,79.53,117558.0,63.6942,63.7419,63.1856,63.2015,117558.0
2018-01-30 11:50:00,79.53,79.59,79.32,79.34,113495.0,63.2015,63.2492,63.0346,63.0505,113495.0
2018-01-30 11:55:00,79.34,79.5,79.23,79.44,75488.0,63.0505,63.1776,62.9631,63.13,75488.0
2018-01-30 12:00:00,79.44,79.49,79.33,79.39,70232.0,63.13,63.1697,63.0425,63.0902,70232.0
2018-01-30 12:05:00,79.37,79.7,79.37,79.58,83860.0,63.0743,63.3366,63.0743,63.2412,83860.0
2018-01-30 12:10:00,79.57,79.71,79.55,79.68,136999.0,63.2333,63.3445,63.2174,63.3207,136999.0
2018-01-30 12:15:00,79.69,79.77,79.57,79.69,93840.0,63.3286,63.3922,63.2333,63.3286,93840.0
2018-01-30 12:20:00,79.69,79.88,79.61,79.86,101066.0,63.3286,63.4796,63.2651,63.4637,101066.0
2018-01-30 12:25:00,79.85,79.94,79.72,79.72,98399.0,63.4558,63.5273,63.3525,63.3525,98399.0
2018-01-30 12:30:00,79.72,79.92,79.68,79.89,116828.0,63.3525,63.5114,63.3207,63.4876,116828.0
2018-01-30 12:35:00,79.89,79.9,79.63,79.63,55738.0,63.4876,63.4955,63.281,63.281,55738.0
2018-01-30 12:40:00,79.63,79.76,79.6,79.69,59107.0,63.281,63.3843,63.2571,63.3286,59107.0
2018-01-30 12:45:00,79.7,79.94,79.69,79.93,84106.0,63.3366,63.5273,63.3286,63.5194,84106.0
2018-01-30 12:50:00,79.92,80.0,79.84,79.98,136976.0,63.5114,63.575,63.4478,63.5591,136976.0
2018-01-30 12:55:00,79.99,80.03,79.89,79.91,104604.0,63.567,63.5988,63.4876,63.5035,104604.0
2018-01-30 13:00:00,79.9,80.0,79.86,79.88,77992.0,63.4955,63.575,63.4637,63.4796,77992.0
2018-01-30 13:05:00,79.87,79.93,79.72,79.9,139496.0,63.4717,63.5194,63.3525,63.4955,139496.0
2018-01-30 13:10:00,79.9,80.0,79.9,79.92,91634.0,63.4955,63.575,63.4955,63.5114,91634.0
2018-01-30 13:15:00,79.92,80.0,79.71,79.89,169585.0,63.5114,63.575,63.3445,63.4876,169585.0
2018-01-30 13:20:00,79.9,80.03,79.88,80.01,107791.0,63.4955,63.5988,63.4796,63.5829,107791.0
2018-01-30 13:25:00,80.0,80.23,79.99,80.17,86821.0,63.575,63.7578,63.567,63.7101,86821.0
2018-01-30 13:30:00,80.16,80.32,80.15,80.31,93230.0,63.7021,63.8293,63.6942,63.8213,93230.0
2018-01-30 13:35:00,80.31,80.34,80.2,80.29,98595.0,63.8213,63.8452,63.7339,63.8054,98595.0
2018-01-30 13:40:00,80.29,80.39,80.28,80.29,76126.0,63.8054,63.8849,63.7975,63.8054,76126.0
2018-01-30 13:45:00,80.3,80.56,80.3,80.52,98238.0,63.8134,64.02,63.8134,63.9882,98238.0
2018-01-30 13:50:00,80.53,80.7,80.53,80.67,83768.0,63.9962,64.1313,63.9962,64.1074,83768.0
2018-01-30 13:55:00,80.67,80.7,80.49,80.49,107411.0,64.1074,64.1313,63.9644,63.9644,107411.0
2018-01-30 14:00:00,80.51,80.66,80.48,80.61,72477.0,63.9803,64.0995,63.9564,64.0597,72477.0
2018-01-30 14:05:00,80.6,80.64,80.5,80.51,88042.0,64.0518,64.0836,63.9723,63.9803,88042.0
2018-01-30 14:10:00,80.5,80.65,80.47,80.58,71860.0,63.9723,64.0915,63.9485,64.0359,71860.0
2018-01-30 14:15:00,80.58,80.65,80.45,80.45,78022.0,64.0359,64.0915,63.9326,63.9326,78022.0
2018-01-30 14:20:00,80.46,80.53,80.37,80.39,76444.0,63.9405,63.9962,63.869,63.8849,76444.0
2018-01-30 14:25:00,80.39,80.43,80.29,80.31,71112.0,63.8849,63.9167,63.8054,63.8213,71112.0
2018-01-30 14:30:00,80.31,80.35,80.24,80.28,119534.0,63.8213,63.8531,63.7657,63.7975,119534.0
2018-01-30 14:35:00,80.28,80.29,80.08,80.2,105326.0,63.7975,63.8054,63.6386,63.7339,105326.0
2018-01-30 14:40:00,80.2,80.31,80.18,80.3,73457.0,63.7339,63.8213,63.718,63.8134,73457.0
2018-01-30 14:45:00,80.3,80.36,80.15,80.3,107402.0,63.8134,63.8611,63.6942,63.8134,107402.0
2018-01-30 14:50:00,80.28,80.29,80.17,80.21,85583.0,63.7975,63.8054,63.7101,63.7419,85583.0
2018-01-30 14:55:00,80.2,80.23,80.13,80.17,58880.0,63.7339,63.7578,63.6783,63.7101,58880.0
2018-01-30 15:00:00,80.15,80.22,80.13,80.17,54057.0,63.6942,63.7498,63.6783,63.7101,54057.0
2018-01-30 15:05:00,80.16,80.22,80.14,80.15,98384.0,63.7021,63.7498,63.6862,63.6942,98384.0
2018-01-30 15:10:00,80.15,80.27,80.15,80.22,98700.0,63.6942,63.7896,63.6942,63.7498,98700.0
2018-01-30 15:15:00,80.23,80.28,80.2,80.21,97104.0,63.7578,63.7975,63.7339,63.7419,97104.0
2018-01-30 15:20:00,80.23,80.27,80.11,80.14,97851.0,63.7578,63.7896,63.6624,63.6862,97851.0
2018-01-30 15:25:00,80.13,80.22,80.11,80.19,106606.0,63.6783,63.7498,63.6624,63.726,106606.0
2018-01-30 15:30:00,80.2,80.34,80.19,80.33,103146.0,63.7339,63.8452,63.726,63.8372,103146.0
2018-01-30 15:35:00,80.33,80.44,80.33,80.37,86615.0,63.8372,63.9246,63.8372,63.869,86615.0
2018-01-30 15:40:00,80.37,80.44,80.35,80.36,164379.0,63.869,63.9246,63.8531,63.8611,164379.0
2018-01-30 15:45:00,80.36,80.41,80.25,80.32,207881.0,63.8611,63.9008,63.7737,63.8293,207881.0
2018-01-30 15:50:00,80.31,80.42,80.28,80.33,232198.0,63.8213,63.9088,63.7975,63.8372,232198.0
2018-01-30 15:55:00,80.33,80.46,80.16,80.17,443574.0,63.8372,63.9405,63.7021,63.7101,443574.0
2018-01-31 09:30:00,80.6,81.27,80.5,81.2,416407.0,64.0518,64.5842,63.9723,64.5286,416407.0
2018-01-31 09:35:00,81.2,81.2,80.45,80.64,210611.0,64.5286,64.5286,63.9326,64.0836,210611.0
2018-01-31 09:40:00,80.62,80.7,80.25,80.68,185071.0,64.0677,64.1313,63.7737,64.1154,185071.0
2018-01-31 09:45:00,80.64,80.79,80.55,80.69,122498.0,64.0836,64.2028,64.0121,64.1233,122498.0
2018-01-31 09:50:00,80.69,80.69,80.46,80.58,268863.0,64.1233,64.1233,63.9405,64.0359,268863.0
2018-01-31 09:55:00,80.57,80.71,80.55,80.7,80114.0,64.028,64.1392,64.0121,64.1313,80114.0
2018-01-31 10:00:00,80.7,80.87,80.55,80.56,117764.0,64.1313,64.2664,64.0121,64.02,117764.0
2018-01-31 10:05:00,80.57,80.6,80.4,80.42,119672.0,64.028,64.0518,63.8929,63.9088,119672.0
2018-01-31 10:10:00,80.43,80.75,80.39,80.72,77590.0,63.9167,64.171,63.8849,64.1472,77590.0
2018-01-31 10:15:00,80.7,80.8,80.5,80.65,115042.0,64.1313,64.2107,63.9723,64.0915,115042.0
2018-01-31 10:20:00,80.64,80.69,80.53,80.59,54541.0,64.0836,64.1233,63.9962,64.0439,54541.0
2018-01-31 10:25:00,80.58,80.59,80.44,80.49,63443.0,64.0359,64.0439,63.9246,63.9644,63443.0
2018-01-31 10:30:00,80.47,80.6,80.47,80.57,50669.0,63.9485,64.0518,63.9485,64.028,50669.0
2018-01-31 10:35:00,80.58,80.62,80.37,80.38,113420.0,64.0359,64.0677,63.869,63.877,113420.0
2018-01-31 10:40:00,80.38,80.4,80.2,80.32,175437.0,63.877,63.8929,63.7339,63.8293,175437.0
2018-01-31 10:45:00,80.32,80.34,80.21,80.22,76650.0,63.8293,63.8452,63.7419,63.7498,76650.0
2018-01-31 10:50:00,80.22,80.31,80.21,80.3,146519.0,63.7498,63.8213,63.7419,63.8134,146519.0
2018-01-31 10:55:00,80.31,80.53,80.26,80.51,128008.0,63.8213,63.9962,63.7816,63.9803,128008.0
2018-01-31 11:00:00,80.51,80.73,80.48,80.6,97333.0,63.9803,64.1551,63.9564,64.0518,97333.0
2018-01-31 11:05:00,80.59,80.73,80.53,80.73,57214.0,64.0439,64.1551,63.9962,64.1551,57214.0
2018-01-31 11:10:00,80.73,80.73,80.6,80.63,64321.0,64.1551,64.1551,64.0518,64.0756,64321.0
2018-01-31 11:15:00,80.62,80.62,80.4,80.44,79793.0,64.0677,64.0677,63.8929,63.9246,79793.0
2018-01-31 11:20:00,80.45,80.48,80.4,80.46,102000.0,63.9326,63.9564,63.8929,63.9405,102000.0
2018-01-31 11:25:00,80.46,80.52,80.39,80.47,115985.0,63.9405,63.9882,63.8849,63.9485,115985.0
2018-01-31 11:30:00,80.45,80.45,80.37,80.38,82489.0,63.9326,63.9326,63.869,63.877,82489.0
2018-01-31 11:35:00,80.38,80.44,80.11,80.11,114046.0,63.877,63.9246,63.6624,63.6624,114046.0
2018-01-31 11:40:00,80.12,80.22,80.07,80.11,97163.0,63.6703,63.7498,63.6306,63.6624,97163.0
2018-01-31 11:45:00,80.11,80.25,80.11,80.16,77256.0,63.6624,63.7737,63.6624,63.7021,77256.0
2018-01-31 11:50:00,80.17,80.17,80.06,80.06,54635.0,63.7101,63.7101,63.6227,63.6227,54635.0
2018-01-31 11:55:00,80.07,80.12,79.96,80.01,93157.0,63.6306,63.6703,63.5432,63.5829,93157.0
2018-01-31 12:00:00,80.01,80.1,80.0,80.05,55114.0,63.5829,63.6545,63.575,63.6147,55114.0
2018-01-31 12:05:00,80.05,80.06,79.87,79.93,53511.0,63.6147,63.6227,63.4717,63.5194,53511.0
2018-01-31 12:10:00,79.95,79.95,79.71,79.72,69672.0,63.5353,63.5353,63.3445,63.3525,69672.0
2018-01-31 12:15:00,79.71,79.75,79.61,79.74,66537.0,63.3445,63.3763,63.2651,63.3684,66537.0
2018-01-31 12:20:00,79.75,79.82,79.63,79.65,62104.0,63.3763,63.4319,63.281,63.2968,62104.0
2018-01-31 12:25:00,79.64,79.67,79.4,79.4,91425.0,63.2889,63.3127,63.0982,63.0982,91425.0
2018-01-31 12:30:00,79.39,79.54,79.39,79.49,89869.0,63.0902,63.2094,63.0902,63.1697,89869.0
2018-01-31 12:35:00,79.49,79.49,79.31,79.36,103309.0,63.1697,63.1697,63.0267,63.0664,103309.0
2018-01-31 12:40:00,79.36,79.38,79.24,79.28,101935.0,63.0664,63.0823,62.971,63.0028,101935.0
2018-01-31 12:45:00,79.28,79.4,79.27,79.32,107204.0,63.0028,63.0982,62.9949,63.0346,107204.0
2018-01-31 12:50:00,79.32,79.32,79.11,79.11,63286.0,63.0346,63.0346,62.8677,62.8677,63286.0
2018-01-31 12:55:00,79.11,79.16,79.01,79.15,82258.0,62.8677,62.9075,62.7882,62.8995,82258.0
2018-01-31 13:00:00,79.14,79.23,79.08,79.1,76109.0,62.8916,62.9631,62.8439,62.8598,76109.0
2018-01-31 13:05:00,79.1,79.26,79.09,79.24,55608.0,62.8598,62.9869,62.8518,62.971,55608.0
2018-01-31 13:10:00,79.24,79.34,79.23,79.32,46175.0,62.971,63.0505,62.9631,63.0346,46175.0
2018-01-31 13:15:00,79.33,79.4,79.24,79.29,43609.0,63.0425,63.0982,62.971,63.0108,43609.0
2018-01-31 13:20:00,79.29,79.32,79.22,79.27,34195.0,63.0108,63.0346,62.9551,62.9949,34195.0
2018-01-31 13:25:00,79.26,79.28,79.17,79.2,50091.0,62.9869,63.0028,62.9154,62.9392,50091.0
2018-01-31 13:30:00,79.2,79.27,79.09,79.25,67754.0,62.9392,62.9949,62.8518,62.979,67754.0
2018-01-31 13:35:00,79.24,79.27,79.18,79.22,40919.0,62.971,62.9949,62.9233,62.9551,40919.0
2018-01-31 13:40:00,79.22,79.22,79.1,79.13,37826.0,62.9551,62.9551,62.8598,62.8836,37826.0
2018-01-31 13:45:00,79.12,79.13,79.05,79.11,56290.0,62.8757,62.8836,62.82,62.8677,56290.0
2018-01-31 13:50:00,79.12,79.14,78.96,79.05,77976.0,62.8757,62.8916,62.7485,62.82,77976.0
2018-01-31 13:55:00,79.05,79.17,78.86,78.87,90438.0,62.82,62.9154,62.669,62.677,90438.0
2018-01-31 14:00:00,78.89,78.94,78.66,78.68,209689.0,62.6929,62.7326,62.5101,62.526,209689.0
2018-01-31 14:05:00,78.65,78.85,78.63,78.84,130846.0,62.5022,62.6611,62.4863,62.6532,130846.0
2018-01-31 14:10:00,78.84,78.93,78.75,78.9,83558.0,62.6532,62.7247,62.5816,62.7008,83558.0
2018-01-31 14:15:00,78.89,78.96,78.88,78.91,71230.0,62.6929,62.7485,62.6849,62.7088,71230.0
2018-01-31 14:20:00,78.9,78.98,78.78,78.8,112540.0,62.7008,62.7644,62.6055,62.6214,112540.0
2018-01-31 14:25:00,78.78,78.88,78.63,78.78,119206.0,62.6055,62.6849,62.4863,62.6055,119206.0
2018-01-31 14:30:00,78.78,78.94,78.73,78.77,65995.0,62.6055,62.7326,62.5657,62.5975,65995.0
2018-01-31 14:35:00,78.77,78.77,78.59,78.68,84227.0,62.5975,62.5975,62.4545,62.526,84227.0
2018-01-31 14:40:00,78.68,78.71,78.43,78.47,111066.0,62.526,62.5498,62.3273,62.3591,111066.0
2018-01-31 14:45:00,78.47,78.5,78.17,78.17,161318.0,62.3591,62.383,62.1207,62.1207,161318.0
2018-01-31 14:50:00,78.17,78.43,78.04,78.43,189545.0,62.1207,62.3273,62.0174,62.3273,189545.0
2018-01-31 14:55:00,78.41,78.65,78.36,78.62,173940.0,62.3114,62.5022,62.2717,62.4783,173940.0
2018-01-31 15:00:00,78.61,78.63,78.5,78.52,97921.0,62.4704,62.4863,62.383,62.3989,97921.0
2018-01-31 15:05:00,78.53,78.6,78.41,78.48,102912.0,62.4068,62.4624,62.3114,62.3671,102912.0
2018-01-31 15:10:00,78.5,78.51,78.41,78.47,89376.0,62.383,62.3909,62.3114,62.3591,89376.0
2018-01-31 15:15:00,78.46,78.6,78.44,78.59,104296.0,62.3512,62.4624,62.3353,62.4545,104296.0
2018-01-31 15:20:00,78.59,78.65,78.54,78.61,100797.0,62.4545,62.5022,62.4147,62.4704,100797.0
2018-01-31 15:25:00,78.61,78.86,78.59,78.81,107285.0,62.4704,62.669,62.4545,62.6293,107285.0
2018-01-31 15:30:00,78.8,78.91,78.76,78.87,117113.0,62.6214,62.7088,62.5896,62.677,117113.0
2018-01-31 15:35:00,78.87,79.03,78.79,78.98,121790.0,62.677,62.8041,62.6134,62.7644,121790.0
2018-01-31 15:40:00,78.98,79.22,78.97,79.09,165743.0,62.7644,62.9551,62.7565,62.8518,165743.0
2018-01-31 15:45:00,79.08,79.13,78.91,78.94,197918.0,62.8439,62.8836,62.7088,62.7326,197918.0
2018-01-31 15:50:00,78.93,79.0,78.83,78.95,251183.0,62.7247,62.7803,62.6452,62.7406,251183.0
2018-01-31 15:55:00,78.95,78.96,78.64,78.7,514180.0,62.7406,62.7485,62.4942,62.5419,514180.0
2018-02-01 09:30:00,78.3,78.69,77.6,77.71,249572.0,62.224,62.5339,61.6677,61.7552,249572.0
2018-02-01 09:35:00,77.67,78.3,77.66,78.23,98219.0,61.7234,62.224,61.7154,62.1684,98219.0
2018-02-01 09:40:00,78.24,78.91,78.23,78.83,84691.0,62.1763,62.7088,62.1684,62.6452,84691.0
2018-02-01 09:45:00,78.84,78.94,78.41,78.53,87536.0,62.6532,62.7326,62.3114,62.4068,87536.0
2018-02-01 09:50:00,78.53,78.67,78.35,78.63,100020.0,62.4068,62.5181,62.2638,62.4863,100020.0
2018-02-01 09:55:00,78.65,78.98,78.64,78.82,102683.0,62.5022,62.7644,62.4942,62.6373,102683.0
2018-02-01 10:00:00,78.82,78.96,78.72,78.76,122408.0,62.6373,62.7485,62.5578,62.5896,122408.0
2018-02-01 10:05:00,78.74,78.87,78.72,78.82,65472.0,62.5737,62.677,62.5578,62.6373,65472.0
2018-02-01 10:10:00,78.84,78.85,78.57,78.58,67410.0,62.6532,62.6611,62.4386,62.4465,67410.0
2018-02-01 10:15:00,78.58,78.76,78.55,78.7,73957.0,62.4465,62.5896,62.4227,62.5419,73957.0
2018-02-01 10:20:00,78.7,78.74,78.63,78.65,67559.0,62.5419,62.5737,62.4863,62.5022,67559.0
2018-02-01 10:25:00,78.65,78.68,78.59,78.6,75707.0,62.5022,62.526,62.4545,62.4624,75707.0
2018-02-01 10:30:00,78.62,78.66,78.47,78.56,76075.0,62.4783,62.5101,62.3591,62.4306,76075.0
2018-02-01 10:35:00,78.57,78.77,78.5,78.51,139828.0,62.4386,62.5975,62.383,62.3909,139828.0
2018-02-01 10:40:00,78.5,78.5,78.28,78.35,79050.0,62.383,62.383,62.2081,62.2638,79050.0
2018-02-01 10:45:00,78.34,78.5,78.29,78.33,102020.0,62.2558,62.383,62.2161,62.2479,102020.0
2018-02-01 10:50:00,78.33,78.39,78.26,78.29,105894.0,62.2479,62.2955,62.1922,62.2161,105894.0
2018-02-01 10:55:00,78.28,78.34,78.23,78.29,98305.0,62.2081,62.2558,62.1684,62.2161,98305.0
2018-02-01 11:00:00,78.28,78.59,78.28,78.44,122381.0,62.2081,62.4545,62.2081,62.3353,122381.0
2018-02-01 11:05:00,78.43,78.54,78.43,78.5,101032.0,62.3273,62.4147,62.3273,62.383,101032.0
2018-02-01 11:10:00,78.49,78.52,78.3,78.36,102115.0,62.375,62.3989,62.224,62.2717,102115.0
2018-02-01 11:15:00,78.36,78.56,78.36,78.53,85532.0,62.2717,62.4306,62.2717,62.4068,85532.0
2018-02-01 11:20:00,78.52,78.59,78.46,78.58,62326.0,62.3989,62.4545,62.3512,62.4465,62326.0
2018-02-01 11:25:00,78.59,78.66,78.57,78.61,72635.0,62.4545,62.5101,62.4386,62.4704,72635.0
2018-02-01 11:30:00,78.61,78.83,78.59,78.77,68877.0,62.4704,62.6452,62.4545,62.5975,68877.0
2018-02-01 11:35:00,78.77,78.93,78.73,78.84,70392.0,62.5975,62.7247,62.5657,62.6532,70392.0
2018-02-01 11:40:00,78.85,79.03,78.82,79.02,64516.0,62.6611,62.8041,62.6373,62.7962,64516.0
2018-02-01 11:45:00,79.01,79.02,78.81,78.84,59888.0,62.7882,62.7962,62.6293,62.6532,59888.0
2018-02-01 11:50:00,78.83,78.85,78.63,78.67,78104.0,62.6452,62.6611,62.4863,62.5181,78104.0
2018-02-01 11:55:00,78.68,78.8,78.54,78.54,92954.0,62.526,62.6214,62.4147,62.4147,92954.0
2018-02-01 12:00:00,78.54,78.75,78.53,78.73,70014.0,62.4147,62.5816,62.4068,62.5657,70014.0
2018-02-01 12:05:00,78.73,78.73,78.44,78.49,82147.0,62.5657,62.5657,62.3353,62.375,82147.0
2018-02-01 12:10:00,78.49,78.59,78.44,78.46,86241.0,62.375,62.4545,62.3353,62.3512,86241.0
2018-02-01 12:15:00,78.46,78.61,78.45,78.5,64398.0,62.3512,62.4704,62.3432,62.383,64398.0
2018-02-01 12:20:00,78.5,78.67,78.48,78.55,158589.0,62.383,62.5181,62.3671,62.4227,158589.0
2018-02-01 12:25:00,78.55,78.64,78.53,78.55,158554.0,62.4227,62.4942,62.4068,62.4227,158554.0
2018-02-01 12:30:00,78.54,78.63,78.54,78.56,64748.0,62.4147,62.4863,62.4147,62.4306,64748.0
2018-02-01 12:35:00,78.56,78.62,78.54,78.6,67873.0,62.4306,62.4783,62.4147,62.4624,67873.0
2018-02-01 12:40:00,78.6,78.6,78.54,78.56,81170.0,62.4624,62.4624,62.4147,62.4306,81170.0
2018-02-01 12:45:00,78.56,78.82,78.55,78.81,91324.0,62.4306,62.6373,62.4227,62.6293,91324.0
2018-02-01 12:50:00,78.81,78.92,78.81,78.84,92136.0,62.6293,62.7167,62.6293,62.6532,92136.0
2018-02-01 12:55:00,78.83,78.85,78.75,78.82,58681.0,62.6452,62.6611,62.5816,62.6373,58681.0
2018-02-01 13:00:00,78.81,78.96,78.79,78.94,61053.0,62.6293,62.7485,62.6134,62.7326,61053.0
2018-02-01 13:05:00,78.94,79.0,78.82,78.86,169261.0,62.7326,62.7803,62.6373,62.669,169261.0
2018-02-01 13:10:00,78.86,79.02,78.86,79.02,55656.0,62.669,62.7962,62.669,62.7962,55656.0
2018-02-01 13:15:00,79.03,79.19,79.0,79.0,56134.0,62.8041,62.9313,62.7803,62.7803,56134.0
2018-02-01 13:20:00,79.01,79.01,78.94,78.99,60261.0,62.7882,62.7882,62.7326,62.7724,60261.0
2018-02-01 13:25:00,78.98,79.1,78.86,79.05,1264301.0,62.7644,62.8598,62.669,62.82,1264301.0
2018-02-01 13:30:00,79.03,79.21,79.01,79.05,52991.0,62.8041,62.9472,62.7882,62.82,52991.0
2018-02-01 13:35:00,79.05,79.09,78.98,78.99,47491.0,62.82,62.8518,62.7644,62.7724,47491.0
2018-02-01 13:40:00,79.0,79.03,78.89,78.99,44260.0,62.7803,62.8041,62.6929,62.7724,44260.0
2018-02-01 13:45:00,78.98,78.99,78.81,78.88,72712.0,62.7644,62.7724,62.6293,62.6849,72712.0
2018-02-01 13:50:00,78.89,78.89,78.66,78.66,52264.0,62.6929,62.6929,62.5101,62.5101,52264.0
2018-02-01 13:55:00,78.67,78.82,78.6,78.81,65177.0,62.5181,62.6373,62.4624,62.6293,65177.0
2018-02-01 14:00:00,78.8,78.84,78.71,78.8,39995.0,62.6214,62.6532,62.5498,62.6214,39995.0
2018-02-01 14:05:00,78.8,78.85,78.68,78.73,40307.0,62.6214,62.6611,62.526,62.5657,40307.0
2018-02-01 14:10:00,78.73,78.77,78.68,78.72,44638.0,62.5657,62.5975,62.526,62.5578,44638.0
2018-02-01 14:15:00,78.73,78.84,78.69,78.73,67257.0,62.5657,62.6532,62.5339,62.5657,67257.0
2018-02-01 14:20:00,78.72,78.74,78.55,78.65,94719.0,62.5578,62.5737,62.4227,62.5022,94719.0
2018-02-01 14:25:00,78.65,78.74,78.54,78.73,60176.0,62.5022,62.5737,62.4147,62.5657,60176.0
2018-02-01 14:30:00,78.73,78.74,78.59,78.59,59732.0,62.5657,62.5737,62.4545,62.4545,59732.0
2018-02-01 14:35:00,78.59,78.75,78.55,78.61,51604.0,62.4545,62.5816,62.4227,62.4704,51604.0
2018-02-01 14:40:00,78.62,78.67,78.56,78.59,64856.0,62.4783,62.5181,62.4306,62.4545,64856.0
2018-02-01 14:45:00,78.59,78.73,78.59,78.73,92331.0,62.4545,62.5657,62.4545,62.5657,92331.0
2018-02-01 14:50:00,78.74,78.76,78.62,78.66,59365.0,62.5737,62.5896,62.4783,62.5101,59365.0
2018-02-01 14:55:00,78.66,78.72,78.64,78.65,51044.0,62.5101,62.5578,62.4942,62.5022,51044.0
2018-02-01 15:00:00,78.66,78.66,78.59,78.61,65138.0,62.5101,62.5101,62.4545,62.4704,65138.0
2018-02-01 15:05:00,78.62,78.75,78.61,78.73,72759.0,62.4783,62.5816,62.4704,62.5657,72759.0
2018-02-01 15:10:00,78.73,78.84,78.71,78.84,78890.0,62.5657,62.6532,62.5498,62.6532,78890.0
2018-02-01 15:15:00,78.84,78.94,78.78,78.79,90674.0,62.6532,62.7326,62.6055,62.6134,90674.0
2018-02-01 15:20:00,78.78,78.82,78.74,78.79,86198.0,62.6055,62.6373,62.5737,62.6134,86198.0
2018-02-01 15:25:00,78.78,78.81,78.66,78.67,68495.0,62.6055,62.6293,62.5101,62.5181,68495.0
2018-02-01 15:30:00,78.67,78.7,78.61,78.66,94405.0,62.5181,62.5419,62.4704,62.5101,94405.0
2018-02-01 15:35:00,78.66,78.8,78.66,78.75,57494.0,62.5101,62.6214,62.5101,62.5816,57494.0
2018-02-01 15:40:00,78.75,78.8,78.65,78.73,105696.0,62.5816,62.6214,62.5022,62.5657,105696.0
2018-02-01 15:45:00,78.73,78.87,78.72,78.83,110902.0,62.5657,62.677,62.5578,62.6452,110902.0
2018-02-01 15:50:00,78.83,78.89,78.78,78.82,132680.0,62.6452,62.6929,62.6055,62.6373,132680.0
2018-02-01 15:55:00,78.81,78.9,78.77,78.79,267960.0,62.6293,62.7008,62.5975,62.6134,267960.0
2018-02-02 09:30:00,78.36,78.54,77.73,77.77,177609.0,62.2717,62.4147,61.771,61.8028,177609.0
2018-02-02 09:35:00,77.75,77.88,77.51,77.71,114261.0,61.7869,61.8903,61.5962,61.7552,114261.0
2018-02-02 09:40:00,77.7,77.73,77.24,77.4,202281.0,61.7472,61.771,61.3817,61.5088,202281.0
2018-02-02 09:45:00,77.4,77.65,77.3,77.64,106847.0,61.5088,61.7075,61.4293,61.6995,106847.0
2018-02-02 09:50:00,77.66,77.67,77.27,77.28,138557.0,61.7154,61.7234,61.4055,61.4134,138557.0
2018-02-02 09:55:00,77.26,77.28,76.67,76.89,182817.0,61.3975,61.4134,60.9287,61.1035,182817.0
2018-02-02 10:00:00,76.89,77.08,76.83,76.91,196824.0,61.1035,61.2545,61.0558,61.1194,196824.0
2018-02-02 10:05:00,76.92,77.07,76.88,77.07,156500.0,61.1274,61.2466,61.0956,61.2466,156500.0
2018-02-02 10:10:00,77.08,77.39,77.0,77.37,70889.0,61.2545,61.5009,61.1909,61.485,70889.0
2018-02-02 10:15:00,77.35,77.38,77.23,77.34,83938.0,61.4691,61.4929,61.3737,61.4611,83938.0
2018-02-02 10:20:00,77.34,77.45,77.23,77.25,58838.0,61.4611,61.5485,61.3737,61.3896,58838.0
2018-02-02 10:25:00,77.22,77.31,77.19,77.22,66587.0,61.3658,61.4373,61.3419,61.3658,66587.0
2018-02-02 10:30:00,77.2,77.22,77.02,77.05,120386.0,61.3499,61.3658,61.2068,61.2307,120386.0
2018-02-02 10:35:00,77.05,77.07,76.86,76.91,121856.0,61.2307,61.2466,61.0797,61.1194,121856.0
2018-02-02 10:40:00,76.9,76.94,76.66,76.66,165411.0,61.1115,61.1432,60.9207,60.9207,165411.0
2018-02-02 10:45:00,76.65,76.76,76.31,76.74,217934.0,60.9128,61.0002,60.6426,60.9843,217934.0
2018-02-02 10:50:00,76.73,76.86,76.73,76.76,35148.0,60.9764,61.0797,60.9764,61.0002,35148.0
2018-02-02 10:55:00,76.75,76.77,76.34,76.52,237043.0,60.9923,61.0081,60.6664,60.8095,237043.0
2018-02-02 11:00:00,76.51,76.67,76.42,76.65,61714.0,60.8015,60.9287,60.73,60.9128,61714.0
2018-02-02 11:05:00,76.65,76.83,76.61,76.77,55586.0,60.9128,61.0558,60.881,61.0081,55586.0
2018-02-02 11:10:00,76.78,76.92,76.77,76.92,55713.0,61.0161,61.1274,61.0081,61.1274,55713.0
2018-02-02 11:15:00,76.92,76.95,76.76,76.77,90102.0,61.1274,61.1512,61.0002,61.0081,90102.0
2018-02-02 11:20:00,76.77,76.92,76.72,76.8,102480.0,61.0081,61.1274,60.9684,61.032,102480.0
2018-02-02 11:25:00,76.8,76.95,76.77,76.88,73524.0,61.032,61.1512,61.0081,61.0956,73524.0
2018-02-02 11:30:00,76.87,76.95,76.86,76.9,64463.0,61.0876,61.1512,61.0797,61.1115,64463.0
2018-02-02 11:35:00,76.9,76.96,76.81,76.87,67867.0,61.1115,61.1591,61.0399,61.0876,67867.0
2018-02-02 11:40:00,76.88,76.93,76.73,76.75,57261.0,61.0956,61.1353,60.9764,60.9923,57261.0
2018-02-02 11:45:00,76.74,76.76,76.62,76.63,57703.0,60.9843,61.0002,60.8889,60.8969,57703.0
2018-02-02 11:50:00,76.62,76.87,76.62,76.86,76517.0,60.8889,61.0876,60.8889,61.0797,76517.0
2018-02-02 11:55:00,76.85,76.86,76.6,76.6,217701.0,61.0717,61.0797,60.8731,60.8731,217701.0
2018-02-02 12:00:00,76.61,76.67,76.51,76.64,64760.0,60.881,60.9287,60.8015,60.9048,64760.0
2018-02-02 12:05:00,76.62,76.76,76.61,76.74,37775.0,60.8889,61.0002,60.881,60.9843,37775.0
2018-02-02 12:10:00,76.73,76.82,76.67,76.75,45212.0,60.9764,61.0479,60.9287,60.9923,45212.0
2018-02-02 12:15:00,76.75,76.79,76.67,76.76,125233.0,60.9923,61.024,60.9287,61.0002,125233.0
2018-02-02 12:20:00,76.76,76.77,76.67,76.7,42876.0,61.0002,61.0081,60.9287,60.9525,42876.0
2018-02-02 12:25:00,76.71,76.78,76.67,76.74,53332.0,60.9605,61.0161,60.9287,60.9843,53332.0
2018-02-02 12:30:00,76.74,76.74,76.65,76.66,42914.0,60.9843,60.9843,60.9128,60.9207,42914.0
2018-02-02 12:35:00,76.65,76.77,76.65,76.7,43023.0,60.9128,61.0081,60.9128,60.9525,43023.0
2018-02-02 12:40:00,76.7,76.82,76.67,76.8,57502.0,60.9525,61.0479,60.9287,61.032,57502.0
2018-02-02 12:45:00,76.8,76.83,76.78,76.81,35532.0,61.032,61.0558,61.0161,61.0399,35532.0
2018-02-02 12:50:00,76.81,76.82,76.73,76.75,37573.0,61.0399,61.0479,60.9764,60.9923,37573.0
2018-02-02 12:55:00,76.76,76.77,76.71,76.72,52562.0,61.0002,61.0081,60.9605,60.9684,52562.0
2018-02-02 13:00:00,76.73,76.73,76.59,76.69,60546.0,60.9764,60.9764,60.8651,60.9446,60546.0
2018-02-02 13:05:00,76.69,76.75,76.66,76.67,30322.0,60.9446,60.9923,60.9207,60.9287,30322.0
2018-02-02 13:10:00,76.68,76.68,76.52,76.62,74994.0,60.9366,60.9366,60.8095,60.8889,74994.0
2018-02-02 13:15:00,76.62,76.63,76.43,76.43,73104.0,60.8889,60.8969,60.738,60.738,73104.0
2018-02-02 13:20:00,76.43,76.44,76.24,76.25,81984.0,60.738,60.7459,60.587,60.5949,81984.0
2018-02-02 13:25:00,76.24,76.38,76.2,76.34,53966.0,60.587,60.6982,60.5552,60.6664,53966.0
2018-02-02 13:30:00,76.32,76.47,76.32,76.46,52066.0,60.6505,60.7697,60.6505,60.7618,52066.0
2018-02-02 13:35:00,76.46,76.55,76.42,76.47,70408.0,60.7618,60.8333,60.73,60.7697,70408.0
2018-02-02 13:40:00,76.48,76.53,76.33,76.36,58857.0,60.7777,60.8174,60.6585,60.6823,58857.0
2018-02-02 13:45:00,76.35,76.44,76.22,76.27,69370.0,60.6744,60.7459,60.5711,60.6108,69370.0
2018-02-02 13:50:00,76.27,76.46,76.23,76.44,88917.0,60.6108,60.7618,60.579,60.7459,88917.0
2018-02-02 13:55:00,76.45,76.51,76.4,76.44,74581.0,60.7538,60.8015,60.7141,60.7459,74581.0
2018-02-02 14:00:00,76.44,76.44,76.26,76.31,61963.0,60.7459,60.7459,60.6029,60.6426,61963.0
2018-02-02 14:05:00,76.31,76.42,76.19,76.29,80030.0,60.6426,60.73,60.5472,60.6267,80030.0
2018-02-02 14:10:00,76.29,76.3,76.17,76.27,89568.0,60.6267,60.6346,60.5313,60.6108,89568.0
2018-02-02 14:15:00,76.28,76.36,76.21,76.35,100094.0,60.6188,60.6823,60.5631,60.6744,100094.0
2018-02-02 14:20:00,76.33,76.41,76.23,76.34,60245.0,60.6585,60.7221,60.579,60.6664,60245.0
2018-02-02 14:25:00,76.33,76.38,76.24,76.26,72364.0,60.6585,60.6982,60.587,60.6029,72364.0
2018-02-02 14:30:00,76.24,76.63,76.24,76.58,168723.0,60.587,60.8969,60.587,60.8572,168723.0
2018-02-02 14:35:00,76.56,76.6,76.31,76.32,88055.0,60.8413,60.8731,60.6426,60.6505,88055.0
2018-02-02 14:40:00,76.31,76.56,76.3,76.47,97353.0,60.6426,60.8413,60.6346,60.7697,97353.0
2018-02-02 14:45:00,76.46,76.47,76.18,76.19,70549.0,60.7618,60.7697,60.5393,60.5472,70549.0
2018-02-02 14:50:00,76.18,76.27,76.12,76.26,88284.0,60.5393,60.6108,60.4916,60.6029,88284.0
2018-02-02 14:55:00,76.25,76.26,75.87,75.98,141950.0,60.5949,60.6029,60.2929,60.3803,141950.0
2018-02-02 15:00:00,75.98,76.03,75.79,75.82,152908.0,60.3803,60.4201,60.2294,60.2532,152908.0
2018-02-02 15:05:00,75.82,75.82,75.58,75.67,170235.0,60.2532,60.2532,60.0625,60.134,170235.0
2018-02-02 15:10:00,75.68,76.15,75.67,76.03,130645.0,60.1419,60.5154,60.134,60.4201,130645.0
2018-02-02 15:15:00,76.03,76.19,76.0,76.09,109482.0,60.4201,60.5472,60.3962,60.4678,109482.0
2018-02-02 15:20:00,76.1,76.24,76.08,76.22,112708.0,60.4757,60.587,60.4598,60.5711,112708.0
2018-02-02 15:25:00,76.22,76.27,76.02,76.02,95782.0,60.5711,60.6108,60.4121,60.4121,95782.0
2018-02-02 15:30:00,76.03,76.04,75.9,75.92,175345.0,60.4201,60.428,60.3168,60.3327,175345.0
2018-02-02 15:35:00,75.92,76.04,75.87,76.03,146833.0,60.3327,60.428,60.2929,60.4201,146833.0
2018-02-02 15:40:00,76.03,76.08,75.87,76.06,181599.0,60.4201,60.4598,60.2929,60.4439,181599.0
2018-02-02 15:45:00,76.08,76.16,75.99,76.13,188634.0,60.4598,60.5234,60.3883,60.4995,188634.0
2018-02-02 15:50:00,76.14,76.28,76.11,76.11,173568.0,60.5075,60.6188,60.4837,60.4837,173568.0
2018-02-02 15:55:00,76.11,76.18,75.99,76.08,554882.0,60.4837,60.5393,60.3883,60.4598,554882.0
2018-02-05 09:30:00,75.31,75.88,75.02,75.64,321109.0,59.8479,60.3009,59.6174,60.1102,321109.0
2018-02-05 09:35:00,75.67,76.04,75.6,75.9,131579.0,60.134,60.428,60.0784,60.3168,131579.0
2018-02-05 09:40:00,75.94,76.03,75.6,75.72,104386.0,60.3486,60.4201,60.0784,60.1737,104386.0
2018-02-05 09:45:00,75.73,75.74,75.39,75.56,100951.0,60.1817,60.1896,59.9115,60.0466,100951.0
2018-02-05 09:50:00,75.56,75.71,75.31,75.34,122693.0,60.0466,60.1658,59.8479,59.8717,122693.0
2018-02-05 09:55:00,75.36,75.46,75.34,75.38,81450.0,59.8876,59.9671,59.8717,59.9035,81450.0
2018-02-05 10:00:00,75.38,75.41,75.13,75.31,139900.0,59.9035,59.9274,59.7049,59.8479,139900.0
2018-02-05 10:05:00,75.32,75.86,75.32,75.86,87734.0,59.8559,60.285,59.8559,60.285,87734.0
2018-02-05 10:10:00,75.86,76.08,75.84,76.08,81445.0,60.285,60.4598,60.2691,60.4598,81445.0
2018-02-05 10:15:00,76.06,76.24,76.01,76.16,83573.0,60.4439,60.587,60.4042,60.5234,83573.0
2018-02-05 10:20:00,76.16,76.27,76.12,76.24,49391.0,60.5234,60.6108,60.4916,60.587,49391.0
2018-02-05 10:25:00,76.24,76.4,76.21,76.31,64804.0,60.587,60.7141,60.5631,60.6426,64804.0
2018-02-05 10:30:00,76.32,76.34,76.13,76.21,119975.0,60.6505,60.6664,60.4995,60.5631,119975.0
2018-02-05 10:35:00,76.2,76.33,76.05,76.12,89326.0,60.5552,60.6585,60.436,60.4916,89326.0
2018-02-05 10:40:00,76.14,76.16,76.04,76.13,75904.0,60.5075,60.5234,60.428,60.4995,75904.0
2018-02-05 10:45:00,76.13,76.26,76.09,76.24,87026.0,60.4995,60.6029,60.4678,60.587,87026.0
2018-02-05 10:50:00,76.25,76.25,76.14,76.16,71521.0,60.5949,60.5949,60.5075,60.5234,71521.0
2018-02-05 10:55:00,76.14,76.25,76.09,76.2,60356.0,60.5075,60.5949,60.4678,60.5552,60356.0
2018-02-05 11:00:00,76.19,76.25,76.03,76.05,67574.0,60.5472,60.5949,60.4201,60.436,67574.0
2018-02-05 11:05:00,76.03,76.04,75.81,75.83,56992.0,60.4201,60.428,60.2452,60.2611,56992.0
2018-02-05 11:10:00,75.83,75.83,75.68,75.69,86147.0,60.2611,60.2611,60.1419,60.1499,86147.0
2018-02-05 11:15:00,75.69,75.72,75.62,75.64,55623.0,60.1499,60.1737,60.0943,60.1102,55623.0
2018-02-05 11:20:00,75.64,75.64,75.49,75.54,70157.0,60.1102,60.1102,59.9909,60.0307,70157.0
2018-02-05 11:25:00,75.53,75.54,75.33,75.43,102343.0,60.0227,60.0307,59.8638,59.9433,102343.0
2018-02-05 11:30:00,75.41,75.5,75.35,75.49,80721.0,59.9274,59.9989,59.8797,59.9909,80721.0
2018-02-05 11:35:00,75.49,75.64,75.45,75.62,68936.0,59.9909,60.1102,59.9592,60.0943,68936.0
2018-02-05 11:40:00,75.61,75.62,75.36,75.45,98326.0,60.0863,60.0943,59.8876,59.9592,98326.0
2018-02-05 11:45:00,75.44,75.45,75.34,75.34,43866.0,59.9512,59.9592,59.8717,59.8717,43866.0
2018-02-05 11:50:00,75.33,75.46,75.3,75.35,74026.0,59.8638,59.9671,59.84,59.8797,74026.0
2018-02-05 11:55:00,75.35,75.39,75.3,75.34,96162.0,59.8797,59.9115,59.84,59.8717,96162.0
2018-02-05 12:00:00,75.33,75.33,75.14,75.14,46321.0,59.8638,59.8638,59.7128,59.7128,46321.0
2018-02-05 12:05:00,75.14,75.19,75.06,75.06,318619.0,59.7128,59.7525,59.6492,59.6492,318619.0
2018-02-05 12:10:00,75.06,75.21,75.04,75.06,48763.0,59.6492,59.7684,59.6333,59.6492,48763.0
2018-02-05 12:15:00,75.06,75.07,74.93,74.97,82424.0,59.6492,59.6572,59.5459,59.5777,82424.0
2018-02-05 12:20:00,74.97,74.99,74.73,74.78,94878.0,59.5777,59.5936,59.387,59.4267,94878.0
2018-02-05 12:25:00,74.78,74.98,74.77,74.94,56022.0,59.4267,59.5857,59.4188,59.5539,56022.0
2018-02-05 12:30:00,74.92,75.07,74.87,75.01,41730.0,59.538,59.6572,59.4982,59.6095,41730.0
2018-02-05 12:35:00,75.01,75.07,74.97,75.0,44475.0,59.6095,59.6572,59.5777,59.6016,44475.0
2018-02-05 12:40:00,74.98,75.08,74.91,75.04,41004.0,59.5857,59.6651,59.53,59.6333,41004.0
2018-02-05 12:45:00,75.05,75.09,74.85,74.95,57187.0,59.6413,59.6731,59.4823,59.5618,57187.0
2018-02-05 12:50:00,74.96,75.0,74.87,74.87,39099.0,59.5698,59.6016,59.4982,59.4982,39099.0
2018-02-05 12:55:00,74.87,74.91,74.67,74.69,50463.0,59.4982,59.53,59.3393,59.3552,50463.0
2018-02-05 13:00:00,74.67,74.69,74.45,74.49,98612.0,59.3393,59.3552,59.1645,59.1963,98612.0
2018-02-05 13:05:00,74.49,74.58,74.3,74.31,127820.0,59.1963,59.2678,59.0453,59.0532,127820.0
2018-02-05 13:10:00,74.31,74.45,74.26,74.38,49083.0,59.0532,59.1645,59.0135,59.1088,49083.0
2018-02-05 13:15:00,74.4,74.43,74.22,74.22,89858.0,59.1247,59.1486,58.9817,58.9817,89858.0
2018-02-05 13:20:00,74.22,74.52,74.22,74.48,56636.0,58.9817,59.2201,58.9817,59.1883,56636.0
2018-02-05 13:25:00,74.49,74.49,74.32,74.47,72662.0,59.1963,59.1963,59.0612,59.1804,72662.0
2018-02-05 13:30:00,74.46,74.58,74.43,74.48,49169.0,59.1724,59.2678,59.1486,59.1883,49169.0
2018-02-05 13:35:00,74.48,74.65,74.44,74.48,67735.0,59.1883,59.3234,59.1565,59.1883,67735.0
2018-02-05 13:40:00,74.48,74.68,74.45,74.61,60707.0,59.1883,59.3473,59.1645,59.2916,60707.0
2018-02-05 13:45:00,74.63,74.74,74.55,74.64,105457.0,59.3075,59.3949,59.2439,59.3155,105457.0
2018-02-05 13:50:00,74.64,74.73,74.57,74.64,72564.0,59.3155,59.387,59.2598,59.3155,72564.0
2018-02-05 13:55:00,74.64,75.02,74.64,74.98,122735.0,59.3155,59.6174,59.3155,59.5857,122735.0
2018-02-05 14:00:00,75.0,75.02,74.8,74.82,53619.0,59.6016,59.6174,59.4426,59.4585,53619.0
2018-02-05 14:05:00,74.81,74.84,74.62,74.73,68076.0,59.4506,59.4744,59.2996,59.387,68076.0
2018-02-05 14:10:00,74.72,74.83,74.71,74.76,51779.0,59.379,59.4665,59.3711,59.4108,51779.0
2018-02-05 14:15:00,74.75,74.76,74.55,74.61,58552.0,59.4029,59.4108,59.2439,59.2916,58552.0
2018-02-05 14:20:00,74.6,74.72,74.46,74.51,79434.0,59.2837,59.379,59.1724,59.2122,79434.0
2018-02-05 14:25:00,74.52,74.61,74.45,74.59,100813.0,59.2201,59.2916,59.1645,59.2757,100813.0
2018-02-05 14:30:00,74.58,74.59,74.38,74.52,102993.0,59.2678,59.2757,59.1088,59.2201,102993.0
2018-02-05 14:35:00,74.52,74.57,74.45,74.5,101881.0,59.2201,59.2598,59.1645,59.2042,101881.0
2018-02-05 14:40:00,74.49,74.63,74.47,74.53,90391.0,59.1963,59.3075,59.1804,59.228,90391.0
2018-02-05 14:45:00,74.56,74.61,74.45,74.45,115360.0,59.2519,59.2916,59.1645,59.1645,115360.0
2018-02-05 14:50:00,74.44,74.55,74.31,74.43,132818.0,59.1565,59.2439,59.0532,59.1486,132818.0
2018-02-05 14:55:00,74.42,74.72,74.39,74.52,286502.0,59.1406,59.379,59.1168,59.2201,286502.0
2018-02-05 15:00:00,74.51,74.77,74.48,74.48,189550.0,59.2122,59.4188,59.1883,59.1883,189550.0
2018-02-05 15:05:00,74.5,74.59,73.9,74.07,403447.0,59.2042,59.2757,58.7274,58.8625,403447.0
2018-02-05 15:10:00,74.06,74.33,73.75,74.3,218078.0,58.8545,59.0691,58.6082,59.0453,218078.0
2018-02-05 15:15:00,74.28,75.0,74.19,74.45,143332.0,59.0294,59.6016,58.9579,59.1645,143332.0
2018-02-05 15:20:00,74.4,74.76,74.13,74.69,125471.0,59.1247,59.4108,58.9102,59.3552,125471.0
2018-02-05 15:25:00,74.69,74.91,74.54,74.89,80106.0,59.3552,59.53,59.236,59.5141,80106.0
2018-02-05 15:30:00,74.9,74.95,74.41,74.51,200268.0,59.5221,59.5618,59.1327,59.2122,200268.0
2018-02-05 15:35:00,74.48,74.6,74.12,74.19,259243.0,59.1883,59.2837,58.9022,58.9579,259243.0
2018-02-05 15:40:00,74.19,74.44,73.84,74.23,292380.0,58.9579,59.1565,58.6797,58.9896,292380.0
2018-02-05 15:45:00,74.23,74.23,73.77,73.92,300808.0,58.9896,58.9896,58.6241,58.7433,300808.0
2018-02-05 15:50:00,73.91,74.08,73.38,73.52,384022.0,58.7353,58.8704,58.3142,58.4254,384022.0
2018-02-05 15:55:00,73.51,73.85,73.34,73.35,521152.0,58.4175,58.6877,58.2824,58.2903,521152.0
2018-02-06 09:30:00,72.5,72.51,71.77,72.35,464903.0,57.6148,57.6228,57.0347,57.4956,464903.0
2018-02-06 09:35:00,72.35,73.25,72.35,73.19,138310.0,57.4956,58.2108,57.4956,58.1632,138310.0
2018-02-06 09:40:00,73.25,73.43,73.1,73.27,162859.0,58.2108,58.3539,58.0916,58.2267,162859.0
2018-02-06 09:45:00,73.31,73.4,73.02,73.36,215092.0,58.2585,58.3301,58.0281,58.2983,215092.0
2018-02-06 09:50:00,73.35,74.18,73.29,74.18,175991.0,58.2903,58.9499,58.2426,58.9499,175991.0
2018-02-06 09:55:00,74.11,74.13,72.76,73.09,193268.0,58.8943,58.9102,57.8215,58.0837,193268.0
2018-02-06 10:00:00,73.15,73.5,72.97,73.47,171560.0,58.1314,58.4095,57.9883,58.3857,171560.0
2018-02-06 10:05:00,73.48,74.03,73.38,73.96,249935.0,58.3936,58.8307,58.3142,58.7751,249935.0
2018-02-06 10:10:00,73.98,74.08,73.51,73.51,161913.0,58.791,58.8704,58.4175,58.4175,161913.0
2018-02-06 10:15:00,73.51,73.6,72.78,73.28,224514.0,58.4175,58.489,57.8373,58.2347,224514.0
2018-02-06 10:20:00,73.29,73.5,72.91,73.1,117422.0,58.2426,58.4095,57.9407,58.0916,117422.0
2018-02-06 10:25:00,73.19,73.27,72.9,73.11,152996.0,58.1632,58.2267,57.9327,58.0996,152996.0
2018-02-06 10:30:00,73.11,73.16,72.77,72.92,111693.0,58.0996,58.1393,57.8294,57.9486,111693.0
2018-02-06 10:35:00,72.95,72.95,72.53,72.71,102561.0,57.9724,57.9724,57.6387,57.7817,102561.0
2018-02-06 10:40:00,72.73,73.09,72.56,73.03,127982.0,57.7976,58.0837,57.6625,58.036,127982.0
2018-02-06 10:45:00,73.08,73.27,72.86,73.09,75735.0,58.0758,58.2267,57.9009,58.0837,75735.0
2018-02-06 10:50:00,73.13,73.59,72.93,73.38,66933.0,58.1155,58.481,57.9565,58.3142,66933.0
2018-02-06 10:55:00,73.43,73.48,73.08,73.28,63706.0,58.3539,58.3936,58.0758,58.2347,63706.0
2018-02-06 11:00:00,73.28,73.49,73.09,73.36,67958.0,58.2347,58.4016,58.0837,58.2983,67958.0
2018-02-06 11:05:00,73.36,73.56,73.01,73.35,130780.0,58.2983,58.4572,58.0201,58.2903,130780.0
2018-02-06 11:10:00,73.33,73.51,72.96,73.09,213016.0,58.2744,58.4175,57.9804,58.0837,213016.0
2018-02-06 11:15:00,73.1,73.54,73.06,73.33,100404.0,58.0916,58.4413,58.0599,58.2744,100404.0
2018-02-06 11:20:00,73.35,73.36,73.13,73.28,50759.0,58.2903,58.2983,58.1155,58.2347,50759.0
2018-02-06 11:25:00,73.25,73.27,72.85,72.96,95667.0,58.2108,58.2267,57.893,57.9804,95667.0
2018-02-06 11:30:00,72.95,73.03,72.66,72.78,81487.0,57.9724,58.036,57.742,57.8373,81487.0
2018-02-06 11:35:00,72.75,72.85,72.54,72.82,84446.0,57.8135,57.893,57.6466,57.8691,84446.0
2018-02-06 11:40:00,72.79,73.14,72.76,73.12,57164.0,57.8453,58.1234,57.8215,58.1075,57164.0
2018-02-06 11:45:00,73.11,73.29,73.04,73.24,53682.0,58.0996,58.2426,58.044,58.2029,53682.0
2018-02-06 11:50:00,73.26,73.52,73.24,73.33,67886.0,58.2188,58.4254,58.2029,58.2744,67886.0
2018-02-06 11:55:00,73.35,73.43,73.14,73.19,52760.0,58.2903,58.3539,58.1234,58.1632,52760.0
2018-02-06 12:00:00,73.18,73.26,73.09,73.17,42660.0,58.1552,58.2188,58.0837,58.1473,42660.0
2018-02-06 12:05:00,73.15,73.54,73.12,73.44,45998.0,58.1314,58.4413,58.1075,58.3618,45998.0
2018-02-06 12:10:00,73.44,73.46,73.28,73.43,33733.0,58.3618,58.3777,58.2347,58.3539,33733.0
2018-02-06 12:15:00,73.45,73.6,73.41,73.43,38440.0,58.3698,58.489,58.338,58.3539,38440.0
2018-02-06 12:20:00,73.43,73.53,73.38,73.46,40200.0,58.3539,58.4334,58.3142,58.3777,40200.0
2018-02-06 12:25:00,73.49,73.75,73.45,73.75,60758.0,58.4016,58.6082,58.3698,58.6082,60758.0
2018-02-06 12:30:00,73.74,73.82,73.59,73.6,102195.0,58.6002,58.6638,58.481,58.489,102195.0
2018-02-06 12:35:00,73.6,73.88,73.51,73.87,88993.0,58.489,58.7115,58.4175,58.7036,88993.0
2018-02-06 12:40:00,73.88,73.88,73.67,73.74,103284.0,58.7115,58.7115,58.5446,58.6002,103284.0
2018-02-06 12:45:00,73.74,73.77,73.32,73.49,136328.0,58.6002,58.6241,58.2665,58.4016,136328.0
2018-02-06 12:50:00,73.49,73.54,73.3,73.35,104193.0,58.4016,58.4413,58.2506,58.2903,104193.0
2018-02-06 12:55:00,73.37,73.53,73.28,73.51,71624.0,58.3062,58.4334,58.2347,58.4175,71624.0
2018-02-06 13:00:00,73.5,73.51,73.16,73.25,96665.0,58.4095,58.4175,58.1393,58.2108,96665.0
2018-02-06 13:05:00,73.28,73.32,72.88,72.94,55228.0,58.2347,58.2665,57.9168,57.9645,55228.0
2018-02-06 13:10:00,72.94,73.23,72.91,73.16,85760.0,57.9645,58.195,57.9407,58.1393,85760.0
2018-02-06 13:15:00,73.17,73.33,73.05,73.26,175105.0,58.1473,58.2744,58.0519,58.2188,175105.0
2018-02-06 13:20:00,73.28,73.38,73.17,73.21,42896.0,58.2347,58.3142,58.1473,58.1791,42896.0
2018-02-06 13:25:00,73.22,73.32,73.13,73.19,53896.0,58.187,58.2665,58.1155,58.1632,53896.0
2018-02-06 13:30:00,73.16,73.16,72.76,72.82,37526.0,58.1393,58.1393,57.8215,57.8691,37526.0
2018-02-06 13:35:00,72.82,73.16,72.82,73.06,54720.0,57.8691,58.1393,57.8691,58.0599,54720.0
2018-02-06 13:40:00,73.04,73.49,72.87,73.06,165839.0,58.044,58.4016,57.9089,58.0599,165839.0
2018-02-06 13:45:00,73.03,73.18,72.92,72.99,58977.0,58.036,58.1552,57.9486,58.0042,58977.0
2018-02-06 13:50:00,73.01,73.07,72.86,72.88,62911.0,58.0201,58.0678,57.9009,57.9168,62911.0
2018-02-06 13:55:00,72.9,72.96,72.67,72.76,64290.0,57.9327,57.9804,57.7499,57.8215,64290.0
2018-02-06 14:00:00,72.72,72.77,72.62,72.69,40228.0,57.7897,57.8294,57.7102,57.7658,40228.0
2018-02-06 14:05:00,72.69,72.71,72.48,72.48,61610.0,57.7658,57.7817,57.5989,57.5989,61610.0
2018-02-06 14:10:00,72.52,72.88,72.51,72.78,41880.0,57.6307,57.9168,57.6228,57.8373,41880.0
2018-02-06 14:15:00,72.77,72.81,72.56,72.7,48955.0,57.8294,57.8612,57.6625,57.7738,48955.0
2018-02-06 14:20:00,72.73,72.87,72.57,72.7,44022.0,57.7976,57.9089,57.6705,57.7738,44022.0
2018-02-06 14:25:00,72.68,72.84,72.62,72.64,53801.0,57.7579,57.885,57.7102,57.7261,53801.0
2018-02-06 14:30:00,72.64,72.81,72.6,72.76,74319.0,57.7261,57.8612,57.6943,57.8215,74319.0
2018-02-06 14:35:00,72.78,73.0,72.78,72.89,116504.0,57.8373,58.0122,57.8373,57.9248,116504.0
2018-02-06 14:40:00,72.89,73.17,72.86,73.17,32902.0,57.9248,58.1473,57.9009,58.1473,32902.0
2018-02-06 14:45:00,73.15,73.49,73.11,73.49,68737.0,58.1314,58.4016,58.0996,58.4016,68737.0
2018-02-06 14:50:00,73.51,73.57,73.33,73.55,52282.0,58.4175,58.4651,58.2744,58.4493,52282.0
2018-02-06 14:55:00,73.53,73.86,73.52,73.78,98475.0,58.4334,58.6956,58.4254,58.632,98475.0
2018-02-06 15:00:00,73.8,74.22,73.79,74.07,87367.0,58.6479,58.9817,58.64,58.8625,87367.0
2018-02-06 15:05:00,74.09,74.54,73.99,74.54,107673.0,58.8784,59.236,58.7989,59.236,107673.0
2018-02-06 15:10:00,74.53,74.53,74.04,74.05,95064.0,59.228,59.228,58.8387,58.8466,95064.0
2018-02-06 15:15:00,74.08,74.22,73.86,73.98,72688.0,58.8704,58.9817,58.6956,58.791,72688.0
2018-02-06 15:20:00,73.96,74.15,73.84,73.93,167279.0,58.7751,58.9261,58.6797,58.7512,167279.0
2018-02-06 15:25:00,73.94,74.16,73.92,74.13,91845.0,58.7592,58.934,58.7433,58.9102,91845.0
2018-02-06 15:30:00,74.13,74.43,73.91,74.32,151178.0,58.9102,59.1486,58.7353,59.0612,151178.0
2018-02-06 15:35:00,74.34,74.47,74.18,74.45,147856.0,59.0771,59.1804,58.9499,59.1645,147856.0
2018-02-06 15:40:00,74.47,74.65,74.34,74.34,131450.0,59.1804,59.3234,59.0771,59.0771,131450.0
2018-02-06 15:45:00,74.34,74.43,73.95,73.95,239142.0,59.0771,59.1486,58.7671,58.7671,239142.0
2018-02-06 15:50:00,73.96,74.21,73.86,74.13,204341.0,58.7751,58.9737,58.6956,58.9102,204341.0
2018-02-06 15:55:00,74.13,74.3,73.0,74.16,444250.0,58.9102,59.0453,58.0122,58.934,444250.0
2018-02-07 09:30:00,73.84,74.44,73.57,74.44,343029.0,58.6797,59.1565,58.4651,59.1565,343029.0
2018-02-07 09:35:00,74.44,74.6,74.19,74.41,96647.0,59.1565,59.2837,58.9579,59.1327,96647.0
2018-02-07 09:40:00,74.37,74.65,74.13,74.34,64820.0,59.1009,59.3234,58.9102,59.0771,64820.0
2018-02-07 09:45:00,74.37,74.45,73.92,74.26,199630.0,59.1009,59.1645,58.7433,59.0135,199630.0
2018-02-07 09:50:00,74.23,74.8,74.22,74.72,61867.0,58.9896,59.4426,58.9817,59.379,61867.0
2018-02-07 09:55:00,74.71,74.77,74.55,74.73,72693.0,59.3711,59.4188,59.2439,59.387,72693.0
2018-02-07 10:00:00,74.73,74.89,74.64,74.89,144441.0,59.387,59.5141,59.3155,59.5141,144441.0
2018-02-07 10:05:00,74.89,75.0,74.85,74.95,110906.0,59.5141,59.6016,59.4823,59.5618,110906.0
2018-02-07 10:10:00,74.95,74.96,74.76,74.84,88923.0,59.5618,59.5698,59.4108,59.4744,88923.0
2018-02-07 10:15:00,74.85,74.9,74.75,74.83,48759.0,59.4823,59.5221,59.4029,59.4665,48759.0
2018-02-07 10:20:00,74.8,74.93,74.73,74.88,96284.0,59.4426,59.5459,59.387,59.5062,96284.0
2018-02-07 10:25:00,74.89,74.92,74.67,74.69,48479.0,59.5141,59.538,59.3393,59.3552,48479.0
2018-02-07 10:30:00,74.7,74.79,74.53,74.59,121102.0,59.3631,59.4347,59.228,59.2757,121102.0
2018-02-07 10:35:00,74.59,74.71,74.45,74.71,92710.0,59.2757,59.3711,59.1645,59.3711,92710.0
2018-02-07 10:40:00,74.71,74.78,74.59,74.7,69226.0,59.3711,59.4267,59.2757,59.3631,69226.0
2018-02-07 10:45:00,74.68,74.99,74.67,74.96,78596.0,59.3473,59.5936,59.3393,59.5698,78596.0
2018-02-07 10:50:00,74.98,75.02,74.85,74.99,36101.0,59.5857,59.6174,59.4823,59.5936,36101.0
2018-02-07 10:55:00,75.0,75.15,74.86,75.15,162601.0,59.6016,59.7208,59.4903,59.7208,162601.0
2018-02-07 11:00:00,75.15,75.35,75.13,75.35,284577.0,59.7208,59.8797,59.7049,59.8797,284577.0
2018-02-07 11:05:00,75.35,75.43,75.23,75.35,530234.0,59.8797,59.9433,59.7843,59.8797,530234.0
2018-02-07 11:10:00,75.37,75.49,75.24,75.44,77060.0,59.8956,59.9909,59.7923,59.9512,77060.0
2018-02-07 11:15:00,75.45,75.5,75.33,75.36,59336.0,59.9592,59.9989,59.8638,59.8876,59336.0
2018-02-07 11:20:00,75.36,75.38,75.22,75.3,65681.0,59.8876,59.9035,59.7764,59.84,65681.0
2018-02-07 11:25:00,75.29,75.36,75.26,75.35,69623.0,59.832,59.8876,59.8082,59.8797,69623.0
2018-02-07 11:30:00,75.35,75.37,75.23,75.35,85749.0,59.8797,59.8956,59.7843,59.8797,85749.0
2018-02-07 11:35:00,75.34,75.56,75.31,75.39,109086.0,59.8717,60.0466,59.8479,59.9115,109086.0
2018-02-07 11:40:00,75.41,75.45,75.28,75.29,52673.0,59.9274,59.9592,59.8241,59.832,52673.0
2018-02-07 11:45:00,75.27,75.29,74.94,74.97,88486.0,59.8161,59.832,59.5539,59.5777,88486.0
2018-02-07 11:50:00,74.95,75.15,74.9,75.02,46861.0,59.5618,59.7208,59.5221,59.6174,46861.0
2018-02-07 11:55:00,75.03,75.18,74.95,75.17,49543.0,59.6254,59.7446,59.5618,59.7366,49543.0
2018-02-07 12:00:00,75.19,75.22,75.11,75.17,53079.0,59.7525,59.7764,59.689,59.7366,53079.0
2018-02-07 12:05:00,75.17,75.2,75.13,75.16,33291.0,59.7366,59.7605,59.7049,59.7287,33291.0
2018-02-07 12:10:00,75.16,75.18,75.09,75.13,44025.0,59.7287,59.7446,59.6731,59.7049,44025.0
2018-02-07 12:15:00,75.14,75.16,75.09,75.13,31666.0,59.7128,59.7287,59.6731,59.7049,31666.0
2018-02-07 12:20:00,75.13,75.16,74.98,75.0,36648.0,59.7049,59.7287,59.5857,59.6016,36648.0
2018-02-07 12:25:00,74.99,75.13,74.98,75.13,29942.0,59.5936,59.7049,59.5857,59.7049,29942.0
2018-02-07 12:30:00,75.14,75.17,75.06,75.15,32779.0,59.7128,59.7366,59.6492,59.7208,32779.0
2018-02-07 12:35:00,75.15,75.17,75.09,75.17,38064.0,59.7208,59.7366,59.6731,59.7366,38064.0
2018-02-07 12:40:00,75.17,75.29,75.13,75.24,50317.0,59.7366,59.832,59.7049,59.7923,50317.0
2018-02-07 12:45:00,75.25,75.32,75.15,75.21,91390.0,59.8002,59.8559,59.7208,59.7684,91390.0
2018-02-07 12:50:00,75.19,75.31,75.17,75.23,59457.0,59.7525,59.8479,59.7366,59.7843,59457.0
2018-02-07 12:55:00,75.22,75.26,74.99,74.99,127240.0,59.7764,59.8082,59.5936,59.5936,127240.0
2018-02-07 13:00:00,75.0,75.16,74.94,75.08,64437.0,59.6016,59.7287,59.5539,59.6651,64437.0
2018-02-07 13:05:00,75.08,75.08,74.75,74.79,69957.0,59.6651,59.6651,59.4029,59.4347,69957.0
2018-02-07 13:10:00,74.79,74.84,74.59,74.62,39521.0,59.4347,59.4744,59.2757,59.2996,39521.0
2018-02-07 13:15:00,74.64,74.88,74.52,74.88,78658.0,59.3155,59.5062,59.2201,59.5062,78658.0
2018-02-07 13:20:00,74.86,74.86,74.55,74.67,58096.0,59.4903,59.4903,59.2439,59.3393,58096.0
2018-02-07 13:25:00,74.67,74.86,74.53,74.81,63453.0,59.3393,59.4903,59.228,59.4506,63453.0
2018-02-07 13:30:00,74.81,74.81,74.57,74.66,36911.0,59.4506,59.4506,59.2598,59.3314,36911.0
2018-02-07 13:35:00,74.66,74.93,74.63,74.87,44226.0,59.3314,59.5459,59.3075,59.4982,44226.0
2018-02-07 13:40:00,74.87,74.99,74.87,74.98,38616.0,59.4982,59.5936,59.4982,59.5857,38616.0
2018-02-07 13:45:00,74.99,75.03,74.85,74.88,54588.0,59.5936,59.6254,59.4823,59.5062,54588.0
2018-02-07 13:50:00,74.88,74.88,74.76,74.84,54700.0,59.5062,59.5062,59.4108,59.4744,54700.0
2018-02-07 13:55:00,74.86,74.98,74.82,74.96,42254.0,59.4903,59.5857,59.4585,59.5698,42254.0
2018-02-07 14:00:00,74.94,74.95,74.73,74.89,246938.0,59.5539,59.5618,59.387,59.5141,246938.0
2018-02-07 14:05:00,74.9,75.0,74.82,74.92,60040.0,59.5221,59.6016,59.4585,59.538,60040.0
2018-02-07 14:10:00,74.94,75.08,74.9,74.98,56263.0,59.5539,59.6651,59.5221,59.5857,56263.0
2018-02-07 14:15:00,74.98,75.09,74.96,75.06,47973.0,59.5857,59.6731,59.5698,59.6492,47973.0
2018-02-07 14:20:00,75.06,75.15,75.02,75.07,50002.0,59.6492,59.7208,59.6174,59.6572,50002.0
2018-02-07 14:25:00,75.07,75.22,75.03,75.18,50720.0,59.6572,59.7764,59.6254,59.7446,50720.0
2018-02-07 14:30:00,75.2,75.22,75.14,75.17,62545.0,59.7605,59.7764,59.7128,59.7366,62545.0
2018-02-07 14:35:00,75.17,75.18,74.94,74.96,68861.0,59.7366,59.7446,59.5539,59.5698,68861.0
2018-02-07 14:40:00,74.96,75.0,74.86,74.89,49540.0,59.5698,59.6016,59.4903,59.5141,49540.0
2018-02-07 14:45:00,74.87,74.88,74.64,74.66,70875.0,59.4982,59.5062,59.3155,59.3314,70875.0
2018-02-07 14:50:00,74.67,74.73,74.5,74.61,89611.0,59.3393,59.387,59.2042,59.2916,89611.0
2018-02-07 14:55:00,74.62,74.78,74.61,74.76,39742.0,59.2996,59.4267,59.2916,59.4108,39742.0
2018-02-07 15:00:00,74.76,74.92,74.73,74.88,50426.0,59.4108,59.538,59.387,59.5062,50426.0
2018-02-07 15:05:00,74.88,74.98,74.87,74.91,41407.0,59.5062,59.5857,59.4982,59.53,41407.0
2018-02-07 15:10:00,74.92,75.02,74.87,75.02,55449.0,59.538,59.6174,59.4982,59.6174,55449.0
2018-02-07 15:15:00,75.03,75.09,74.89,74.91,46805.0,59.6254,59.6731,59.5141,59.53,46805.0
2018-02-07 15:20:00,74.92,75.03,74.89,74.9,54300.0,59.538,59.6254,59.5141,59.5221,54300.0
2018-02-07 15:25:00,74.9,75.08,74.88,75.02,69666.0,59.5221,59.6651,59.5062,59.6174,69666.0
2018-02-07 15:30:00,75.01,75.16,74.98,75.15,111136.0,59.6095,59.7287,59.5857,59.7208,111136.0
2018-02-07 15:35:00,75.14,75.22,75.06,75.1,109732.0,59.7128,59.7764,59.6492,59.681,109732.0
2018-02-07 15:40:00,75.1,75.15,74.89,74.92,171374.0,59.681,59.7208,59.5141,59.538,171374.0
2018-02-07 15:45:00,74.88,74.96,74.62,74.72,354240.0,59.5062,59.5698,59.2996,59.379,354240.0
2018-02-07 15:50:00,74.71,74.96,74.54,74.63,233892.0,59.3711,59.5698,59.236,59.3075,233892.0
2018-02-07 15:55:00,74.62,74.82,74.13,74.35,535149.0,59.2996,59.4585,58.9102,59.085,535149.0
2018-02-08 09:30:00,74.0,75.34,74.0,74.33,677091.0,58.8069,59.8717,58.8069,59.0691,677091.0
2018-02-08 09:35:00,74.28,74.38,73.57,73.78,193062.0,59.0294,59.1088,58.4651,58.632,193062.0
2018-02-08 09:40:00,73.78,73.85,73.36,73.67,116236.0,58.632,58.6877,58.2983,58.5446,116236.0
2018-02-08 09:45:00,73.62,73.74,72.88,73.06,123934.0,58.5049,58.6002,57.9168,58.0599,123934.0
2018-02-08 09:50:00,73.07,73.11,72.54,72.72,125714.0,58.0678,58.0996,57.6466,57.7897,125714.0
2018-02-08 09:55:00,72.73,72.84,72.34,72.67,164884.0,57.7976,57.885,57.4877,57.7499,164884.0
2018-02-08 10:00:00,72.69,73.24,72.44,73.01,260929.0,57.7658,58.2029,57.5672,58.0201,260929.0
2018-02-08 10:05:00,73.01,73.64,73.0,73.48,168594.0,58.0201,58.5208,58.0122,58.3936,168594.0
2018-02-08 10:10:00,73.48,73.63,73.31,73.34,108501.0,58.3936,58.5128,58.2585,58.2824,108501.0
2018-02-08 10:15:00,73.36,73.57,73.16,73.17,98735.0,58.2983,58.4651,58.1393,58.1473,98735.0
2018-02-08 10:20:00,73.19,73.19,72.75,72.89,84842.0,58.1632,58.1632,57.8135,57.9248,84842.0
2018-02-08 10:25:00,72.86,72.92,72.62,72.78,96691.0,57.9009,57.9486,57.7102,57.8373,96691.0
2018-02-08 10:30:00,72.76,73.07,72.74,73.0,81032.0,57.8215,58.0678,57.8056,58.0122,81032.0
2018-02-08 10:35:00,72.97,73.06,72.73,72.94,107139.0,57.9883,58.0599,57.7976,57.9645,107139.0
2018-02-08 10:40:00,72.93,73.06,72.74,72.9,83212.0,57.9565,58.0599,57.8056,57.9327,83212.0
2018-02-08 10:45:00,72.91,72.96,72.6,72.65,54185.0,57.9407,57.9804,57.6943,57.734,54185.0
2018-02-08 10:50:00,72.63,72.74,72.36,72.41,106004.0,57.7181,57.8056,57.5036,57.5433,106004.0
2018-02-08 10:55:00,72.41,72.47,72.24,72.27,192392.0,57.5433,57.591,57.4082,57.4321,192392.0
2018-02-08 11:00:00,72.29,72.45,72.08,72.42,157747.0,57.4479,57.5751,57.2811,57.5513,157747.0
2018-02-08 11:05:00,72.41,72.57,72.12,72.15,150599.0,57.5433,57.6705,57.3129,57.3367,150599.0
2018-02-08 11:10:00,72.12,72.15,71.86,72.02,125901.0,57.3129,57.3367,57.1062,57.2334,125901.0
2018-02-08 11:15:00,72.05,72.31,71.96,72.22,96696.0,57.2572,57.4638,57.1857,57.3923,96696.0
2018-02-08 11:20:00,72.23,72.24,71.77,71.78,69646.0,57.4003,57.4082,57.0347,57.0427,69646.0
2018-02-08 11:25:00,71.77,72.01,71.63,71.94,165132.0,57.0347,57.2254,56.9235,57.1698,165132.0
2018-02-08 11:30:00,71.94,72.08,71.84,72.07,132658.0,57.1698,57.2811,57.0903,57.2731,132658.0
2018-02-08 11:35:00,72.06,72.53,72.04,72.51,76964.0,57.2652,57.6387,57.2493,57.6228,76964.0
2018-02-08 11:40:00,72.52,72.55,72.16,72.33,56505.0,57.6307,57.6546,57.3446,57.4797,56505.0
2018-02-08 11:45:00,72.32,72.52,72.25,72.44,88717.0,57.4718,57.6307,57.4162,57.5672,88717.0
2018-02-08 11:50:00,72.47,72.86,72.41,72.42,86585.0,57.591,57.9009,57.5433,57.5513,86585.0
2018-02-08 11:55:00,72.4,72.5,72.3,72.31,88088.0,57.5354,57.6148,57.4559,57.4638,88088.0
2018-02-08 12:00:00,72.27,72.5,72.24,72.34,59251.0,57.4321,57.6148,57.4082,57.4877,59251.0
2018-02-08 12:05:00,72.33,72.46,72.23,72.31,78088.0,57.4797,57.583,57.4003,57.4638,78088.0
2018-02-08 12:10:00,72.31,72.38,72.21,72.38,51015.0,57.4638,57.5195,57.3844,57.5195,51015.0
2018-02-08 12:15:00,72.37,72.46,72.32,72.44,70546.0,57.5115,57.583,57.4718,57.5672,70546.0
2018-02-08 12:20:00,72.44,72.46,72.28,72.32,81694.0,57.5672,57.583,57.44,57.4718,81694.0
2018-02-08 12:25:00,72.33,72.45,72.2,72.32,91967.0,57.4797,57.5751,57.3764,57.4718,91967.0
2018-02-08 12:30:00,72.33,72.45,72.21,72.44,151926.0,57.4797,57.5751,57.3844,57.5672,151926.0
2018-02-08 12:35:00,72.43,72.68,72.31,72.45,135405.0,57.5592,57.7579,57.4638,57.5751,135405.0
2018-02-08 12:40:00,72.44,72.81,72.4,72.51,94836.0,57.5672,57.8612,57.5354,57.6228,94836.0
2018-02-08 12:45:00,72.51,72.59,72.26,72.46,66737.0,57.6228,57.6864,57.4241,57.583,66737.0
2018-02-08 12:50:00,72.46,72.46,72.2,72.24,114744.0,57.583,57.583,57.3764,57.4082,114744.0
2018-02-08 12:55:00,72.24,72.31,71.93,72.2,207104.0,57.4082,57.4638,57.1619,57.3764,207104.0
2018-02-08 13:00:00,72.18,72.26,71.96,71.98,114959.0,57.3605,57.4241,57.1857,57.2016,114959.0
2018-02-08 13:05:00,71.97,72.58,71.96,72.52,73516.0,57.1936,57.6784,57.1857,57.6307,73516.0
2018-02-08 13:10:00,72.5,72.51,72.1,72.15,68822.0,57.6148,57.6228,57.297,57.3367,68822.0
2018-02-08 13:15:00,72.14,72.33,72.09,72.2,66532.0,57.3287,57.4797,57.289,57.3764,66532.0
2018-02-08 13:20:00,72.22,72.41,72.14,72.3,89049.0,57.3923,57.5433,57.3287,57.4559,89049.0
2018-02-08 13:25:00,72.3,72.33,71.95,71.97,79299.0,57.4559,57.4797,57.1778,57.1936,79299.0
2018-02-08 13:30:00,71.96,72.0,71.83,71.94,68281.0,57.1857,57.2175,57.0824,57.1698,68281.0
2018-02-08 13:35:00,71.94,72.14,71.93,72.07,67002.0,57.1698,57.3287,57.1619,57.2731,67002.0
2018-02-08 13:40:00,72.1,72.15,71.85,72.09,126893.0,57.297,57.3367,57.0983,57.289,126893.0
2018-02-08 13:45:00,72.09,72.24,72.04,72.18,87351.0,57.289,57.4082,57.2493,57.3605,87351.0
2018-02-08 13:50:00,72.18,72.68,72.15,72.61,124156.0,57.3605,57.7579,57.3367,57.7022,124156.0
2018-02-08 13:55:00,72.62,72.64,72.41,72.6,68234.0,57.7102,57.7261,57.5433,57.6943,68234.0
2018-02-08 14:00:00,72.59,72.59,72.17,72.18,68067.0,57.6864,57.6864,57.3526,57.3605,68067.0
2018-02-08 14:05:00,72.21,72.35,72.15,72.26,57029.0,57.3844,57.4956,57.3367,57.4241,57029.0
2018-02-08 14:10:00,72.27,72.44,72.21,72.34,73086.0,57.4321,57.5672,57.3844,57.4877,73086.0
2018-02-08 14:15:00,72.38,72.68,72.29,72.56,90611.0,57.5195,57.7579,57.4479,57.6625,90611.0
2018-02-08 14:20:00,72.53,72.57,72.3,72.49,116684.0,57.6387,57.6705,57.4559,57.6069,116684.0
2018-02-08 14:25:00,72.49,72.5,72.0,72.15,107170.0,57.6069,57.6148,57.2175,57.3367,107170.0
2018-02-08 14:30:00,72.1,72.19,71.97,72.05,82943.0,57.297,57.3685,57.1936,57.2572,82943.0
2018-02-08 14:35:00,72.05,72.15,71.89,72.15,69922.0,57.2572,57.3367,57.1301,57.3367,69922.0
2018-02-08 14:40:00,72.13,72.13,71.9,71.99,65064.0,57.3208,57.3208,57.138,57.2095,65064.0
2018-02-08 14:45:00,71.96,72.15,71.89,72.12,78433.0,57.1857,57.3367,57.1301,57.3129,78433.0
2018-02-08 14:50:00,72.12,72.13,71.77,71.81,96100.0,57.3129,57.3208,57.0347,57.0665,96100.0
2018-02-08 14:55:00,71.81,71.96,71.71,71.88,78238.0,57.0665,57.1857,56.987,57.1221,78238.0
2018-02-08 15:00:00,71.9,71.96,71.74,71.96,92438.0,57.138,57.1857,57.0109,57.1857,92438.0
2018-02-08 15:05:00,71.97,72.03,71.65,71.65,80315.0,57.1936,57.2413,56.9393,56.9393,80315.0
2018-02-08 15:10:00,71.65,71.71,71.53,71.68,84553.0,56.9393,56.987,56.844,56.9632,84553.0
2018-02-08 15:15:00,71.64,71.85,71.63,71.8,101699.0,56.9314,57.0983,56.9235,57.0586,101699.0
2018-02-08 15:20:00,71.83,71.9,71.61,71.7,84618.0,57.0824,57.138,56.9076,56.9791,84618.0
2018-02-08 15:25:00,71.67,71.89,71.63,71.64,127392.0,56.9552,57.1301,56.9235,56.9314,127392.0
2018-02-08 15:30:00,71.63,71.77,71.52,71.52,118005.0,56.9235,57.0347,56.836,56.836,118005.0
2018-02-08 15:35:00,71.54,71.54,71.26,71.29,180236.0,56.8519,56.8519,56.6294,56.6533,180236.0
2018-02-08 15:40:00,71.28,71.51,71.02,71.49,177581.0,56.6453,56.8281,56.4387,56.8122,177581.0
2018-02-08 15:45:00,71.5,71.5,70.81,71.05,346148.0,56.8201,56.8201,56.2718,56.4625,346148.0
2018-02-08 15:50:00,71.02,71.26,70.92,71.26,301741.0,56.4387,56.6294,56.3592,56.6294,301741.0
2018-02-08 15:55:00,71.25,71.25,70.5,70.58,428672.0,56.6215,56.6215,56.0255,56.089,428672.0
2018-02-09 09:30:00,71.01,71.35,70.1,70.31,383313.0,56.4307,56.7009,55.7076,55.8745,383313.0
2018-02-09 09:35:00,70.28,70.28,69.39,69.49,297732.0,55.8506,55.8506,55.1434,55.2228,297732.0
2018-02-09 09:40:00,69.49,69.85,69.18,69.85,215625.0,55.2228,55.5089,54.9765,55.5089,215625.0
2018-02-09 09:45:00,69.87,70.38,69.73,70.31,259854.0,55.5248,55.9301,55.4135,55.8745,259854.0
2018-02-09 09:50:00,70.31,70.4,70.0,70.3,220157.0,55.8745,55.946,55.6281,55.8665,220157.0
2018-02-09 09:55:00,70.33,70.5,70.05,70.27,163342.0,55.8904,56.0255,55.6678,55.8427,163342.0
2018-02-09 10:00:00,70.3,70.43,70.0,70.15,138250.0,55.8665,55.9698,55.6281,55.7473,138250.0
2018-02-09 10:05:00,70.15,70.29,70.0,70.0,148121.0,55.7473,55.8586,55.6281,55.6281,148121.0
2018-02-09 10:10:00,70.0,70.11,69.98,70.0,165848.0,55.6281,55.7155,55.6122,55.6281,165848.0
2018-02-09 10:15:00,70.0,70.22,69.92,70.08,113651.0,55.6281,55.8029,55.5645,55.6917,113651.0
2018-02-09 10:20:00,70.11,70.12,69.83,69.89,88501.0,55.7155,55.7235,55.493,55.5407,88501.0
2018-02-09 10:25:00,69.9,70.06,69.74,69.78,245458.0,55.5486,55.6758,55.4215,55.4533,245458.0
2018-02-09 10:30:00,69.78,69.78,69.37,69.45,157042.0,55.4533,55.4533,55.1275,55.191,157042.0
2018-02-09 10:35:00,69.45,69.54,69.22,69.25,183386.0,55.191,55.2626,55.0083,55.0321,183386.0
2018-02-09 10:40:00,69.24,69.26,68.75,68.76,146345.0,55.0242,55.04,54.6348,54.6427,146345.0
2018-02-09 10:45:00,68.75,68.82,67.72,68.17,278121.0,54.6348,54.6904,53.8162,54.1738,278121.0
2018-02-09 10:50:00,68.12,68.64,67.84,68.53,177169.0,54.1341,54.5473,53.9116,54.4599,177169.0
2018-02-09 10:55:00,68.54,69.04,68.51,68.75,213208.0,54.4679,54.8652,54.444,54.6348,213208.0
2018-02-09 11:00:00,68.74,68.85,68.55,68.72,142120.0,54.6268,54.7142,54.4758,54.6109,142120.0
2018-02-09 11:05:00,68.71,68.77,68.45,68.59,206806.0,54.603,54.6506,54.3963,54.5076,206806.0
2018-02-09 11:10:00,68.58,68.99,68.5,68.99,194064.0,54.4997,54.8255,54.4361,54.8255,194064.0
2018-02-09 11:15:00,68.99,68.99,68.6,68.75,132053.0,54.8255,54.8255,54.5156,54.6348,132053.0
2018-02-09 11:20:00,68.72,68.9,68.62,68.63,104541.0,54.6109,54.754,54.5314,54.5394,104541.0
2018-02-09 11:25:00,68.63,68.93,68.6,68.8,159337.0,54.5394,54.7778,54.5156,54.6745,159337.0
2018-02-09 11:30:00,68.8,68.98,68.75,68.93,112510.0,54.6745,54.8175,54.6348,54.7778,112510.0
2018-02-09 11:35:00,68.93,69.0,68.77,68.77,125781.0,54.7778,54.8334,54.6506,54.6506,125781.0
2018-02-09 11:40:00,68.76,68.87,68.69,68.71,131056.0,54.6427,54.7301,54.5871,54.603,131056.0
2018-02-09 11:45:00,68.69,68.77,68.47,68.49,101675.0,54.5871,54.6506,54.4122,54.4281,101675.0
2018-02-09 11:50:00,68.49,68.59,68.36,68.5,137543.0,54.4281,54.5076,54.3248,54.4361,137543.0
2018-02-09 11:55:00,68.51,68.64,68.36,68.43,150259.0,54.444,54.5473,54.3248,54.3805,150259.0
2018-02-09 12:00:00,68.44,68.57,68.28,68.28,102765.0,54.3884,54.4917,54.2613,54.2613,102765.0
2018-02-09 12:05:00,68.27,68.33,67.89,67.98,193236.0,54.2533,54.301,53.9513,54.0228,193236.0
2018-02-09 12:10:00,67.98,68.27,67.93,67.96,95629.0,54.0228,54.2533,53.9831,54.007,95629.0
2018-02-09 12:15:00,67.96,68.19,67.94,68.08,151807.0,54.007,54.1897,53.9911,54.1023,151807.0
2018-02-09 12:20:00,68.07,68.23,67.99,68.01,84640.0,54.0944,54.2215,54.0308,54.0467,84640.0
2018-02-09 12:25:00,68.0,68.04,67.75,67.75,154572.0,54.0387,54.0705,53.8401,53.8401,154572.0
2018-02-09 12:30:00,67.78,67.93,67.74,67.79,108970.0,53.8639,53.9831,53.8321,53.8719,108970.0
2018-02-09 12:35:00,67.81,67.89,67.56,67.65,119005.0,53.8877,53.9513,53.6891,53.7606,119005.0
2018-02-09 12:40:00,67.63,67.79,67.55,67.57,79887.0,53.7447,53.8719,53.6811,53.697,79887.0
2018-02-09 12:45:00,67.56,67.64,67.31,67.36,133702.0,53.6891,53.7527,53.4904,53.5301,133702.0
2018-02-09 12:50:00,67.37,67.66,67.35,67.56,87048.0,53.5381,53.7685,53.5222,53.6891,87048.0
2018-02-09 12:55:00,67.58,67.97,67.53,67.93,109603.0,53.705,54.0149,53.6652,53.9831,109603.0
2018-02-09 13:00:00,67.9,67.9,67.54,67.66,90374.0,53.9593,53.9593,53.6732,53.7685,90374.0
2018-02-09 13:05:00,67.67,67.81,67.55,67.59,121413.0,53.7765,53.8877,53.6811,53.7129,121413.0
2018-02-09 13:10:00,67.58,67.68,67.45,67.68,135275.0,53.705,53.7844,53.6017,53.7844,135275.0
2018-02-09 13:15:00,67.65,67.94,67.64,67.79,114093.0,53.7606,53.9911,53.7527,53.8719,114093.0
2018-02-09 13:20:00,67.8,67.83,67.59,67.66,165859.0,53.8798,53.9036,53.7129,53.7685,165859.0
2018-02-09 13:25:00,67.66,67.81,67.52,67.74,180731.0,53.7685,53.8877,53.6573,53.8321,180731.0
2018-02-09 13:30:00,67.71,67.75,67.6,67.61,117576.0,53.8083,53.8401,53.7209,53.7288,117576.0
2018-02-09 13:35:00,67.62,67.68,67.35,67.45,114193.0,53.7368,53.7844,53.5222,53.6017,114193.0
2018-02-09 13:40:00,67.43,67.84,67.43,67.73,199158.0,53.5858,53.9116,53.5858,53.8242,199158.0
2018-02-09 13:45:00,67.74,68.23,67.74,68.2,92090.0,53.8321,54.2215,53.8321,54.1977,92090.0
2018-02-09 13:50:00,68.2,68.65,68.16,68.4,158888.0,54.1977,54.5553,54.1659,54.3566,158888.0
2018-02-09 13:55:00,68.39,68.9,68.26,68.32,280583.0,54.3487,54.754,54.2454,54.293,280583.0
2018-02-09 14:00:00,68.31,69.08,68.14,68.71,127453.0,54.2851,54.897,54.15,54.603,127453.0
2018-02-09 14:05:00,68.7,68.95,68.39,68.92,139274.0,54.595,54.7937,54.3487,54.7699,139274.0
2018-02-09 14:10:00,68.95,69.29,68.91,69.21,125071.0,54.7937,55.0639,54.7619,55.0003,125071.0
2018-02-09 14:15:00,69.2,69.5,68.95,69.36,202176.0,54.9924,55.2308,54.7937,55.1195,202176.0
2018-02-09 14:20:00,69.36,69.64,69.06,69.64,141306.0,55.1195,55.342,54.8811,55.342,141306.0
2018-02-09 14:25:00,69.64,69.89,68.88,69.17,281279.0,55.342,55.5407,54.7381,54.9685,281279.0
2018-02-09 14:30:00,69.18,69.23,68.78,68.82,106446.0,54.9765,55.0162,54.6586,54.6904,106446.0
2018-02-09 14:35:00,68.84,69.27,68.69,69.09,194493.0,54.7063,55.048,54.5871,54.9049,194493.0
2018-02-09 14:40:00,69.09,69.23,68.94,69.18,150707.0,54.9049,55.0162,54.7857,54.9765,150707.0
2018-02-09 14:45:00,69.17,69.27,69.02,69.06,100943.0,54.9685,55.048,54.8493,54.8811,100943.0
2018-02-09 14:50:00,69.06,69.25,69.01,69.07,101306.0,54.8811,55.0321,54.8414,54.8891,101306.0
2018-02-09 14:55:00,69.07,69.08,68.52,68.57,354584.0,54.8891,54.897,54.452,54.4917,354584.0
2018-02-09 15:00:00,68.59,68.9,68.53,68.83,254277.0,54.5076,54.754,54.4599,54.6983,254277.0
2018-02-09 15:05:00,68.82,68.99,68.54,68.67,254086.0,54.6904,54.8255,54.4679,54.5712,254086.0
2018-02-09 15:10:00,68.65,68.97,68.62,68.95,142953.0,54.5553,54.8096,54.5314,54.7937,142953.0
2018-02-09 15:15:00,68.96,69.15,68.76,68.9,121195.0,54.8016,54.9526,54.6427,54.754,121195.0
2018-02-09 15:20:00,68.92,69.2,68.85,68.86,103131.0,54.7699,54.9924,54.7142,54.7222,103131.0
2018-02-09 15:25:00,68.88,69.24,68.81,69.02,128959.0,54.7381,55.0242,54.6824,54.8493,128959.0
2018-02-09 15:30:00,69.0,69.22,68.86,69.16,195075.0,54.8334,55.0083,54.7222,54.9606,195075.0
2018-02-09 15:35:00,69.14,69.19,68.86,69.01,170162.0,54.9447,54.9844,54.7222,54.8414,170162.0
2018-02-09 15:40:00,69.03,69.46,69.01,69.4,177604.0,54.8573,55.199,54.8414,55.1513,177604.0
2018-02-09 15:45:00,69.4,69.85,69.37,69.71,333457.0,55.1513,55.5089,55.1275,55.3977,333457.0
2018-02-09 15:50:00,69.68,70.09,69.61,69.74,444482.0,55.3738,55.6996,55.3182,55.4215,444482.0
2018-02-09 15:55:00,69.74,69.83,69.09,69.33,556438.0,55.4215,55.493,54.9049,55.0957,556438.0
2018-02-12 09:30:00,70.09,70.42,69.84,70.36,190837.0,55.6996,55.9619,55.501,55.9142,190837.0
2018-02-12 09:35:00,70.31,70.42,70.04,70.19,88095.0,55.8745,55.9619,55.6599,55.7791,88095.0
2018-02-12 09:40:00,70.25,70.64,70.2,70.26,92269.0,55.8268,56.1367,55.7871,55.8347,92269.0
2018-02-12 09:45:00,70.32,70.34,69.9,69.98,126831.0,55.8824,55.8983,55.5486,55.6122,126831.0
2018-02-12 09:50:00,70.0,70.16,69.96,69.98,113712.0,55.6281,55.7553,55.5963,55.6122,113712.0
2018-02-12 09:55:00,69.99,70.24,69.9,69.99,86039.0,55.6202,55.8188,55.5486,55.6202,86039.0
2018-02-12 10:00:00,70.01,70.26,70.01,70.22,84026.0,55.6361,55.8347,55.6361,55.8029,84026.0
2018-02-12 10:05:00,70.21,70.25,69.96,69.99,82898.0,55.795,55.8268,55.5963,55.6202,82898.0
2018-02-12 10:10:00,69.97,70.04,69.73,69.97,107283.0,55.6043,55.6599,55.4135,55.6043,107283.0
2018-02-12 10:15:00,69.95,70.04,69.82,69.85,94932.0,55.5884,55.6599,55.4851,55.5089,94932.0
2018-02-12 10:20:00,69.85,69.85,69.61,69.71,116859.0,55.5089,55.5089,55.3182,55.3977,116859.0
2018-02-12 10:25:00,69.69,69.88,69.55,69.86,94716.0,55.3818,55.5328,55.2705,55.5169,94716.0
2018-02-12 10:30:00,69.84,69.87,69.57,69.66,117762.0,55.501,55.5248,55.2864,55.3579,117762.0
2018-02-12 10:35:00,69.65,69.78,69.54,69.62,132609.0,55.35,55.4533,55.2626,55.3261,132609.0
2018-02-12 10:40:00,69.62,69.68,69.5,69.65,85433.0,55.3261,55.3738,55.2308,55.35,85433.0
2018-02-12 10:45:00,69.63,69.89,69.53,69.79,65559.0,55.3341,55.5407,55.2546,55.4612,65559.0
2018-02-12 10:50:00,69.81,69.82,69.6,69.61,89181.0,55.4771,55.4851,55.3102,55.3182,89181.0
2018-02-12 10:55:00,69.65,69.91,69.62,69.88,106567.0,55.35,55.5566,55.3261,55.5328,106567.0
2018-02-12 11:00:00,69.88,69.95,69.66,69.8,79125.0,55.5328,55.5884,55.3579,55.4692,79125.0
2018-02-12 11:05:00,69.79,69.86,69.7,69.75,54481.0,55.4612,55.5169,55.3897,55.4294,54481.0
2018-02-12 11:10:00,69.75,69.94,69.66,69.9,50678.0,55.4294,55.5804,55.3579,55.5486,50678.0
2018-02-12 11:15:00,69.9,70.02,69.89,70.0,74532.0,55.5486,55.644,55.5407,55.6281,74532.0
2018-02-12 11:20:00,70.0,70.05,69.93,70.01,105589.0,55.6281,55.6678,55.5725,55.6361,105589.0
2018-02-12 11:25:00,70.0,70.12,69.91,70.05,40455.0,55.6281,55.7235,55.5566,55.6678,40455.0
2018-02-12 11:30:00,70.07,70.17,69.97,70.17,63208.0,55.6837,55.7632,55.6043,55.7632,63208.0
2018-02-12 11:35:00,70.15,70.22,70.1,70.2,59940.0,55.7473,55.8029,55.7076,55.7871,59940.0
2018-02-12 11:40:00,70.2,70.2,70.01,70.01,104088.0,55.7871,55.7871,55.6361,55.6361,104088.0
2018-02-12 11:45:00,70.02,70.11,69.96,69.96,76872.0,55.644,55.7155,55.5963,55.5963,76872.0
2018-02-12 11:50:00,70.0,70.13,70.0,70.11,110079.0,55.6281,55.7314,55.6281,55.7155,110079.0
2018-02-12 11:55:00,70.12,70.16,70.04,70.16,118493.0,55.7235,55.7553,55.6599,55.7553,118493.0
2018-02-12 12:00:00,70.17,70.28,70.05,70.28,54559.0,55.7632,55.8506,55.6678,55.8506,54559.0
2018-02-12 12:05:00,70.27,70.32,70.17,70.25,152217.0,55.8427,55.8824,55.7632,55.8268,152217.0
2018-02-12 12:10:00,70.25,70.42,70.22,70.42,107771.0,55.8268,55.9619,55.8029,55.9619,107771.0
2018-02-12 12:15:00,70.43,70.48,70.41,70.43,48414.0,55.9698,56.0096,55.9539,55.9698,48414.0
2018-02-12 12:20:00,70.45,70.46,70.27,70.3,71483.0,55.9857,55.9937,55.8427,55.8665,71483.0
2018-02-12 12:25:00,70.3,70.33,70.08,70.09,73338.0,55.8665,55.8904,55.6917,55.6996,73338.0
2018-02-12 12:30:00,70.09,70.16,69.96,70.14,51675.0,55.6996,55.7553,55.5963,55.7394,51675.0
2018-02-12 12:35:00,70.15,70.22,69.99,70.2,85141.0,55.7473,55.8029,55.6202,55.7871,85141.0
2018-02-12 12:40:00,70.2,70.21,70.07,70.14,56010.0,55.7871,55.795,55.6837,55.7394,56010.0
2018-02-12 12:45:00,70.14,70.21,69.98,69.98,80158.0,55.7394,55.795,55.6122,55.6122,80158.0
2018-02-12 12:50:00,69.98,70.19,69.98,70.15,32093.0,55.6122,55.7791,55.6122,55.7473,32093.0
2018-02-12 12:55:00,70.14,70.14,69.97,69.99,46760.0,55.7394,55.7394,55.6043,55.6202,46760.0
2018-02-12 13:00:00,70.0,70.12,69.98,70.04,42109.0,55.6281,55.7235,55.6122,55.6599,42109.0
2018-02-12 13:05:00,70.04,70.05,69.9,70.05,100225.0,55.6599,55.6678,55.5486,55.6678,100225.0
2018-02-12 13:10:00,70.04,70.11,69.99,70.09,28062.0,55.6599,55.7155,55.6202,55.6996,28062.0
2018-02-12 13:15:00,70.1,70.12,70.02,70.05,24267.0,55.7076,55.7235,55.644,55.6678,24267.0
2018-02-12 13:20:00,70.03,70.05,69.97,70.02,25464.0,55.652,55.6678,55.6043,55.644,25464.0
2018-02-12 13:25:00,70.02,70.03,69.97,69.97,50354.0,55.644,55.652,55.6043,55.6043,50354.0
2018-02-12 13:30:00,69.98,70.01,69.94,69.97,48151.0,55.6122,55.6361,55.5804,55.6043,48151.0
2018-02-12 13:35:00,69.97,70.01,69.91,70.01,44430.0,55.6043,55.6361,55.5566,55.6361,44430.0
2018-02-12 13:40:00,70.0,70.14,69.98,70.14,42005.0,55.6281,55.7394,55.6122,55.7394,42005.0
2018-02-12 13:45:00,70.15,70.2,70.1,70.17,27642.0,55.7473,55.7871,55.7076,55.7632,27642.0
2018-02-12 13:50:00,70.18,70.39,70.16,70.37,33343.0,55.7712,55.938,55.7553,55.9221,33343.0
2018-02-12 13:55:00,70.39,70.52,70.35,70.37,34604.0,55.938,56.0414,55.9063,55.9221,34604.0
2018-02-12 14:00:00,70.38,70.47,70.35,70.39,54858.0,55.9301,56.0016,55.9063,55.938,54858.0
2018-02-12 14:05:00,70.37,70.42,70.25,70.26,56842.0,55.9221,55.9619,55.8268,55.8347,56842.0
2018-02-12 14:10:00,70.27,70.31,70.07,70.11,60559.0,55.8427,55.8745,55.6837,55.7155,60559.0
2018-02-12 14:15:00,70.12,70.17,70.07,70.13,44467.0,55.7235,55.7632,55.6837,55.7314,44467.0
2018-02-12 14:20:00,70.12,70.2,70.11,70.13,46841.0,55.7235,55.7871,55.7155,55.7314,46841.0
2018-02-12 14:25:00,70.12,70.19,70.11,70.16,200889.0,55.7235,55.7791,55.7155,55.7553,200889.0
2018-02-12 14:30:00,70.18,70.24,70.14,70.14,76102.0,55.7712,55.8188,55.7394,55.7394,76102.0
2018-02-12 14:35:00,70.15,70.23,70.11,70.13,59179.0,55.7473,55.8109,55.7155,55.7314,59179.0
2018-02-12 14:40:00,70.14,70.14,69.92,69.92,61065.0,55.7394,55.7394,55.5645,55.5645,61065.0
2018-02-12 14:45:00,69.94,70.09,69.9,70.01,81288.0,55.5804,55.6996,55.5486,55.6361,81288.0
2018-02-12 14:50:00,70.0,70.1,70.0,70.1,52586.0,55.6281,55.7076,55.6281,55.7076,52586.0
2018-02-12 14:55:00,70.08,70.14,69.99,70.04,107934.0,55.6917,55.7394,55.6202,55.6599,107934.0
2018-02-12 15:00:00,70.06,70.1,70.0,70.04,76390.0,55.6758,55.7076,55.6281,55.6599,76390.0
2018-02-12 15:05:00,70.04,70.09,70.01,70.02,57103.0,55.6599,55.6996,55.6361,55.644,57103.0
2018-02-12 15:10:00,70.02,70.24,69.96,70.17,96166.0,55.644,55.8188,55.5963,55.7632,96166.0
2018-02-12 15:15:00,70.17,70.21,70.08,70.17,61321.0,55.7632,55.795,55.6917,55.7632,61321.0
2018-02-12 15:20:00,70.17,70.25,70.14,70.14,56187.0,55.7632,55.8268,55.7394,55.7394,56187.0
2018-02-12 15:25:00,70.15,70.18,70.0,70.04,80531.0,55.7473,55.7712,55.6281,55.6599,80531.0
2018-02-12 15:30:00,70.05,70.12,69.98,70.08,100841.0,55.6678,55.7235,55.6122,55.6917,100841.0
2018-02-12 15:35:00,70.09,70.1,69.88,69.98,233764.0,55.6996,55.7076,55.5328,55.6122,233764.0
2018-02-12 15:40:00,70.0,70.1,69.94,70.02,159946.0,55.6281,55.7076,55.5804,55.644,159946.0
2018-02-12 15:45:00,70.02,70.02,69.62,69.87,240698.0,55.644,55.644,55.3261,55.5248,240698.0
2018-02-12 15:50:00,69.87,70.01,69.79,69.8,201247.0,55.5248,55.6361,55.4612,55.4692,201247.0
2018-02-12 15:55:00,69.79,69.95,69.75,69.88,563079.0,55.4612,55.5884,55.4294,55.5328,563079.0
2018-02-13 09:30:00,69.71,70.48,69.6,70.4,285692.0,55.3977,56.0096,55.3102,55.946,285692.0
2018-02-13 09:35:00,70.4,71.02,70.36,71.0,225186.0,55.946,56.4387,55.9142,56.4228,225186.0
2018-02-13 09:40:00,71.0,71.22,70.61,70.71,243719.0,56.4228,56.5976,56.1129,56.1923,243719.0
2018-02-13 09:45:00,70.73,70.9,70.57,70.84,160801.0,56.2082,56.3433,56.0811,56.2957,160801.0
2018-02-13 09:50:00,70.83,70.84,70.56,70.63,185492.0,56.2877,56.2957,56.0731,56.1288,185492.0
2018-02-13 09:55:00,70.63,70.66,70.4,70.58,235779.0,56.1288,56.1526,55.946,56.089,235779.0
2018-02-13 10:00:00,70.59,70.61,70.16,70.26,152222.0,56.097,56.1129,55.7553,55.8347,152222.0
2018-02-13 10:05:00,70.26,70.31,70.13,70.2,125497.0,55.8347,55.8745,55.7314,55.7871,125497.0
2018-02-13 10:10:00,70.21,70.41,70.2,70.39,125460.0,55.795,55.9539,55.7871,55.938,125460.0
2018-02-13 10:15:00,70.39,70.52,70.39,70.46,121314.0,55.938,56.0414,55.938,55.9937,121314.0
2018-02-13 10:20:00,70.46,70.52,70.41,70.51,74091.0,55.9937,56.0414,55.9539,56.0334,74091.0
2018-02-13 10:25:00,70.51,70.6,70.45,70.49,89203.0,56.0334,56.1049,55.9857,56.0175,89203.0
2018-02-13 10:30:00,70.48,70.52,70.45,70.46,126359.0,56.0096,56.0414,55.9857,55.9937,126359.0
2018-02-13 10:35:00,70.45,70.53,70.31,70.46,125561.0,55.9857,56.0493,55.8745,55.9937,125561.0
2018-02-13 10:40:00,70.47,70.54,70.37,70.41,87291.0,56.0016,56.0572,55.9221,55.9539,87291.0
2018-02-13 10:45:00,70.41,70.54,70.38,70.4,58847.0,55.9539,56.0572,55.9301,55.946,58847.0
2018-02-13 10:50:00,70.39,70.49,70.32,70.38,54686.0,55.938,56.0175,55.8824,55.9301,54686.0
2018-02-13 10:55:00,70.38,70.49,70.31,70.49,55261.0,55.9301,56.0175,55.8745,56.0175,55261.0
2018-02-13 11:00:00,70.48,70.52,70.39,70.48,72273.0,56.0096,56.0414,55.938,56.0096,72273.0
2018-02-13 11:05:00,70.48,70.51,70.24,70.26,133795.0,56.0096,56.0334,55.8188,55.8347,133795.0
2018-02-13 11:10:00,70.27,70.39,70.22,70.39,55726.0,55.8427,55.938,55.8029,55.938,55726.0
2018-02-13 11:15:00,70.38,70.41,70.28,70.37,55405.0,55.9301,55.9539,55.8506,55.9221,55405.0
2018-02-13 11:20:00,70.37,70.41,70.34,70.38,119542.0,55.9221,55.9539,55.8983,55.9301,119542.0
2018-02-13 11:25:00,70.38,70.45,70.09,70.14,142833.0,55.9301,55.9857,55.6996,55.7394,142833.0
2018-02-13 11:30:00,70.2,70.23,70.1,70.22,50367.0,55.7871,55.8109,55.7076,55.8029,50367.0
2018-02-13 11:35:00,70.22,70.38,70.22,70.38,59887.0,55.8029,55.9301,55.8029,55.9301,59887.0
2018-02-13 11:40:00,70.38,70.4,70.3,70.3,109934.0,55.9301,55.946,55.8665,55.8665,109934.0
2018-02-13 11:45:00,70.31,70.35,70.24,70.34,42383.0,55.8745,55.9063,55.8188,55.8983,42383.0
2018-02-13 11:50:00,70.34,70.42,70.31,70.31,66237.0,55.8983,55.9619,55.8745,55.8745,66237.0
2018-02-13 11:55:00,70.32,70.38,70.29,70.33,49706.0,55.8824,55.9301,55.8586,55.8904,49706.0
2018-02-13 12:00:00,70.31,70.43,70.31,70.4,31898.0,55.8745,55.9698,55.8745,55.946,31898.0
2018-02-13 12:05:00,70.41,70.41,70.35,70.39,29956.0,55.9539,55.9539,55.9063,55.938,29956.0
2018-02-13 12:10:00,70.38,70.49,70.38,70.49,37882.0,55.9301,56.0175,55.9301,56.0175,37882.0
2018-02-13 12:15:00,70.49,70.51,70.43,70.47,29184.0,56.0175,56.0334,55.9698,56.0016,29184.0
2018-02-13 12:20:00,70.46,70.49,70.42,70.43,29367.0,55.9937,56.0175,55.9619,55.9698,29367.0
2018-02-13 12:25:00,70.42,70.45,70.39,70.41,26823.0,55.9619,55.9857,55.938,55.9539,26823.0
2018-02-13 12:30:00,70.42,70.43,70.36,70.38,38456.0,55.9619,55.9698,55.9142,55.9301,38456.0
2018-02-13 12:35:00,70.39,70.43,70.36,70.41,40201.0,55.938,55.9698,55.9142,55.9539,40201.0
2018-02-13 12:40:00,70.41,70.41,70.36,70.41,27429.0,55.9539,55.9539,55.9142,55.9539,27429.0
2018-02-13 12:45:00,70.4,70.42,70.28,70.31,61448.0,55.946,55.9619,55.8506,55.8745,61448.0
2018-02-13 12:50:00,70.31,70.33,70.26,70.26,44019.0,55.8745,55.8904,55.8347,55.8347,44019.0
2018-02-13 12:55:00,70.26,70.26,70.16,70.18,53280.0,55.8347,55.8347,55.7553,55.7712,53280.0
2018-02-13 13:00:00,70.18,70.24,70.17,70.23,62698.0,55.7712,55.8188,55.7632,55.8109,62698.0
2018-02-13 13:05:00,70.24,70.26,70.2,70.23,62580.0,55.8188,55.8347,55.7871,55.8109,62580.0
2018-02-13 13:10:00,70.23,70.35,70.22,70.32,39971.0,55.8109,55.9063,55.8029,55.8824,39971.0
2018-02-13 13:15:00,70.33,70.45,70.33,70.38,32644.0,55.8904,55.9857,55.8904,55.9301,32644.0
2018-02-13 13:20:00,70.39,70.57,70.38,70.55,37735.0,55.938,56.0811,55.9301,56.0652,37735.0
2018-02-13 13:25:00,70.55,70.56,70.47,70.54,47602.0,56.0652,56.0731,56.0016,56.0572,47602.0
2018-02-13 13:30:00,70.54,70.58,70.48,70.53,42449.0,56.0572,56.089,56.0096,56.0493,42449.0
2018-02-13 13:35:00,70.54,70.66,70.5,70.6,49457.0,56.0572,56.1526,56.0255,56.1049,49457.0
2018-02-13 13:40:00,70.6,70.64,70.52,70.56,49378.0,56.1049,56.1367,56.0414,56.0731,49378.0
2018-02-13 13:45:00,70.56,70.59,70.34,70.35,63536.0,56.0731,56.097,55.8983,55.9063,63536.0
2018-02-13 13:50:00,70.35,70.38,70.26,70.29,53913.0,55.9063,55.9301,55.8347,55.8586,53913.0
2018-02-13 13:55:00,70.28,70.38,70.25,70.35,61556.0,55.8506,55.9301,55.8268,55.9063,61556.0
2018-02-13 14:00:00,70.33,70.37,70.31,70.31,87579.0,55.8904,55.9221,55.8745,55.8745,87579.0
2018-02-13 14:05:00,70.31,70.38,70.25,70.31,106511.0,55.8745,55.9301,55.8268,55.8745,106511.0
2018-02-13 14:10:00,70.31,70.38,70.25,70.3,75966.0,55.8745,55.9301,55.8268,55.8665,75966.0
2018-02-13 14:15:00,70.3,70.33,70.25,70.26,82401.0,55.8665,55.8904,55.8268,55.8347,82401.0
2018-02-13 14:20:00,70.27,70.28,70.17,70.2,143023.0,55.8427,55.8506,55.7632,55.7871,143023.0
2018-02-13 14:25:00,70.2,70.23,70.2,70.2,54889.0,55.7871,55.8109,55.7871,55.7871,54889.0
2018-02-13 14:30:00,70.2,70.25,70.2,70.24,75271.0,55.7871,55.8268,55.7871,55.8188,75271.0
2018-02-13 14:35:00,70.25,70.31,70.23,70.28,55953.0,55.8268,55.8745,55.8109,55.8506,55953.0
2018-02-13 14:40:00,70.28,70.29,70.22,70.22,45724.0,55.8506,55.8586,55.8029,55.8029,45724.0
2018-02-13 14:45:00,70.22,70.22,70.1,70.16,64978.0,55.8029,55.8029,55.7076,55.7553,64978.0
2018-02-13 14:50:00,70.16,70.29,70.15,70.25,67068.0,55.7553,55.8586,55.7473,55.8268,67068.0
2018-02-13 14:55:00,70.24,70.3,70.21,70.22,53589.0,55.8188,55.8665,55.795,55.8029,53589.0
2018-02-13 15:00:00,70.22,70.31,70.2,70.21,95455.0,55.8029,55.8745,55.7871,55.795,95455.0
2018-02-13 15:05:00,70.22,70.29,70.2,70.21,59181.0,55.8029,55.8586,55.7871,55.795,59181.0
2018-02-13 15:10:00,70.2,70.31,70.13,70.25,79124.0,55.7871,55.8745,55.7314,55.8268,79124.0
2018-02-13 15:15:00,70.23,70.3,70.2,70.29,65622.0,55.8109,55.8665,55.7871,55.8586,65622.0
2018-02-13 15:20:00,70.29,70.31,70.22,70.25,70427.0,55.8586,55.8745,55.8029,55.8268,70427.0
2018-02-13 15:25:00,70.26,70.33,70.22,70.29,67267.0,55.8347,55.8904,55.8029,55.8586,67267.0
2018-02-13 15:30:00,70.3,70.33,70.25,70.31,89160.0,55.8665,55.8904,55.8268,55.8745,89160.0
2018-02-13 15:35:00,70.31,70.39,70.29,70.35,113086.0,55.8745,55.938,55.8586,55.9063,113086.0
2018-02-13 15:40:00,70.35,70.36,70.13,70.22,178239.0,55.9063,55.9142,55.7314,55.8029,178239.0
2018-02-13 15:45:00,70.22,70.31,70.22,70.23,130095.0,55.8029,55.8745,55.8029,55.8109,130095.0
2018-02-13 15:50:00,70.23,70.28,70.15,70.17,223774.0,55.8109,55.8506,55.7473,55.7632,223774.0
2018-02-13 15:55:00,70.17,70.18,70.0,70.12,384896.0,55.7632,55.7712,55.6281,55.7235,384896.0
2018-02-14 09:30:00,69.66,70.05,69.6,69.9,132759.0,55.3579,55.6678,55.3102,55.5486,132759.0
2018-02-14 09:35:00,69.86,69.91,69.63,69.74,77959.0,55.5169,55.5566,55.3341,55.4215,77959.0
2018-02-14 09:40:00,69.72,69.86,69.67,69.76,42468.0,55.4056,55.5169,55.3659,55.4374,42468.0
2018-02-14 09:45:00,69.74,69.81,69.56,69.8,85487.0,55.4215,55.4771,55.2785,55.4692,85487.0
2018-02-14 09:50:00,69.79,69.98,69.69,69.93,52332.0,55.4612,55.6122,55.3818,55.5725,52332.0
2018-02-14 09:55:00,69.94,69.99,69.66,69.74,50508.0,55.5804,55.6202,55.3579,55.4215,50508.0
2018-02-14 10:00:00,69.75,69.82,69.64,69.73,72421.0,55.4294,55.4851,55.342,55.4135,72421.0
2018-02-14 10:05:00,69.73,69.9,69.72,69.88,44797.0,55.4135,55.5486,55.4056,55.5328,44797.0
2018-02-14 10:10:00,69.91,70.09,69.91,70.0,51063.0,55.5566,55.6996,55.5566,55.6281,51063.0
2018-02-14 10:15:00,70.04,70.04,69.92,70.02,39504.0,55.6599,55.6599,55.5645,55.644,39504.0
2018-02-14 10:20:00,70.03,70.22,69.99,70.08,74741.0,55.652,55.8029,55.6202,55.6917,74741.0
2018-02-14 10:25:00,70.08,70.11,69.85,69.92,56488.0,55.6917,55.7155,55.5089,55.5645,56488.0
2018-02-14 10:30:00,69.94,70.01,69.81,69.82,69365.0,55.5804,55.6361,55.4771,55.4851,69365.0
2018-02-14 10:35:00,69.81,70.02,69.79,69.98,62925.0,55.4771,55.644,55.4612,55.6122,62925.0
2018-02-14 10:40:00,69.98,69.99,69.8,69.8,74930.0,55.6122,55.6202,55.4692,55.4692,74930.0
2018-02-14 10:45:00,69.82,69.88,69.72,69.73,53368.0,55.4851,55.5328,55.4056,55.4135,53368.0
2018-02-14 10:50:00,69.73,69.93,69.7,69.89,61210.0,55.4135,55.5725,55.3897,55.5407,61210.0
2018-02-14 10:55:00,69.9,69.9,69.79,69.82,158539.0,55.5486,55.5486,55.4612,55.4851,158539.0
2018-02-14 11:00:00,69.83,69.95,69.76,69.77,59866.0,55.493,55.5884,55.4374,55.4453,59866.0
2018-02-14 11:05:00,69.77,69.86,69.64,69.66,70158.0,55.4453,55.5169,55.342,55.3579,70158.0
2018-02-14 11:10:00,69.64,69.84,69.64,69.84,65059.0,55.342,55.501,55.342,55.501,65059.0
2018-02-14 11:15:00,69.85,69.86,69.73,69.79,41586.0,55.5089,55.5169,55.4135,55.4612,41586.0
2018-02-14 11:20:00,69.8,69.88,69.68,69.83,29620.0,55.4692,55.5328,55.3738,55.493,29620.0
2018-02-14 11:25:00,69.82,69.85,69.72,69.76,30759.0,55.4851,55.5089,55.4056,55.4374,30759.0
2018-02-14 11:30:00,69.78,69.81,69.66,69.69,27029.0,55.4533,55.4771,55.3579,55.3818,27029.0
2018-02-14 11:35:00,69.69,69.84,69.61,69.81,58853.0,55.3818,55.501,55.3182,55.4771,58853.0
2018-02-14 11:40:00,69.82,70.2,69.75,69.9,71465.0,55.4851,55.7871,55.4294,55.5486,71465.0
2018-02-14 11:45:00,69.91,69.94,69.65,69.66,31259.0,55.5566,55.5804,55.35,55.3579,31259.0
2018-02-14 11:50:00,69.66,69.71,69.58,69.63,34424.0,55.3579,55.3977,55.2943,55.3341,34424.0
2018-02-14 11:55:00,69.64,69.66,69.57,69.58,28116.0,55.342,55.3579,55.2864,55.2943,28116.0
2018-02-14 12:00:00,69.59,69.71,69.57,69.66,31945.0,55.3023,55.3977,55.2864,55.3579,31945.0
2018-02-14 12:05:00,69.69,69.69,69.6,69.66,35212.0,55.3818,55.3818,55.3102,55.3579,35212.0
2018-02-14 12:10:00,69.67,69.79,69.61,69.78,53902.0,55.3659,55.4612,55.3182,55.4533,53902.0
2018-02-14 12:15:00,69.77,69.77,69.62,69.66,43868.0,55.4453,55.4453,55.3261,55.3579,43868.0
2018-02-14 12:20:00,69.63,69.77,69.59,69.69,17756.0,55.3341,55.4453,55.3023,55.3818,17756.0
2018-02-14 12:25:00,69.69,69.76,69.68,69.71,24910.0,55.3818,55.4374,55.3738,55.3977,24910.0
2018-02-14 12:30:00,69.71,69.79,69.7,69.79,28246.0,55.3977,55.4612,55.3897,55.4612,28246.0
2018-02-14 12:35:00,69.78,69.88,69.77,69.79,37462.0,55.4533,55.5328,55.4453,55.4612,37462.0
2018-02-14 12:40:00,69.79,69.82,69.73,69.73,29200.0,55.4612,55.4851,55.4135,55.4135,29200.0
2018-02-14 12:45:00,69.75,69.77,69.66,69.66,29708.0,55.4294,55.4453,55.3579,55.3579,29708.0
2018-02-14 12:50:00,69.65,69.82,69.63,69.82,39987.0,55.35,55.4851,55.3341,55.4851,39987.0
2018-02-14 12:55:00,69.81,69.9,69.79,69.88,80722.0,55.4771,55.5486,55.4612,55.5328,80722.0
2018-02-14 13:00:00,69.89,70.09,69.85,70.02,40242.0,55.5407,55.6996,55.5089,55.644,40242.0
2018-02-14 13:05:00,70.02,70.13,70.01,70.06,36216.0,55.644,55.7314,55.6361,55.6758,36216.0
2018-02-14 13:10:00,70.05,70.12,70.03,70.08,25812.0,55.6678,55.7235,55.652,55.6917,25812.0
2018-02-14 13:15:00,70.07,70.15,70.02,70.02,126689.0,55.6837,55.7473,55.644,55.644,126689.0
2018-02-14 13:20:00,70.02,70.1,69.96,70.06,36918.0,55.644,55.7076,55.5963,55.6758,36918.0
2018-02-14 13:25:00,70.05,70.05,69.9,69.92,35592.0,55.6678,55.6678,55.5486,55.5645,35592.0
2018-02-14 13:30:00,69.93,70.0,69.89,69.92,89646.0,55.5725,55.6281,55.5407,55.5645,89646.0
2018-02-14 13:35:00,69.9,69.94,69.84,69.89,42707.0,55.5486,55.5804,55.501,55.5407,42707.0
2018-02-14 13:40:00,69.9,69.94,69.76,69.93,112213.0,55.5486,55.5804,55.4374,55.5725,112213.0
2018-02-14 13:45:00,69.93,69.97,69.83,69.89,51418.0,55.5725,55.6043,55.493,55.5407,51418.0
2018-02-14 13:50:00,69.88,69.91,69.82,69.9,50391.0,55.5328,55.5566,55.4851,55.5486,50391.0
2018-02-14 13:55:00,69.9,69.91,69.79,69.8,52313.0,55.5486,55.5566,55.4612,55.4692,52313.0
2018-02-14 14:00:00,69.81,69.88,69.74,69.78,68682.0,55.4771,55.5328,55.4215,55.4533,68682.0
2018-02-14 14:05:00,69.78,69.84,69.77,69.83,60779.0,55.4533,55.501,55.4453,55.493,60779.0
2018-02-14 14:10:00,69.83,69.93,69.81,69.89,49130.0,55.493,55.5725,55.4771,55.5407,49130.0
2018-02-14 14:15:00,69.88,69.9,69.81,69.85,46333.0,55.5328,55.5486,55.4771,55.5089,46333.0
2018-02-14 14:20:00,69.86,69.87,69.72,69.72,119680.0,55.5169,55.5248,55.4056,55.4056,119680.0
2018-02-14 14:25:00,69.72,69.84,69.68,69.7,53893.0,55.4056,55.501,55.3738,55.3897,53893.0
2018-02-14 14:30:00,69.7,69.85,69.67,69.77,42469.0,55.3897,55.5089,55.3659,55.4453,42469.0
2018-02-14 14:35:00,69.78,69.82,69.72,69.8,39251.0,55.4533,55.4851,55.4056,55.4692,39251.0
2018-02-14 14:40:00,69.82,69.85,69.75,69.75,49743.0,55.4851,55.5089,55.4294,55.4294,49743.0
2018-02-14 14:45:00,69.75,69.83,69.66,69.83,69515.0,55.4294,55.493,55.3579,55.493,69515.0
2018-02-14 14:50:00,69.83,69.88,69.82,69.87,48200.0,55.493,55.5328,55.4851,55.5248,48200.0
2018-02-14 14:55:00,69.86,70.06,69.84,70.0,81311.0,55.5169,55.6758,55.501,55.6281,81311.0
2018-02-14 15:00:00,70.0,70.09,70.0,70.08,93012.0,55.6281,55.6996,55.6281,55.6917,93012.0
2018-02-14 15:05:00,70.08,70.09,70.02,70.03,50211.0,55.6917,55.6996,55.644,55.652,50211.0
2018-02-14 15:10:00,70.03,70.13,69.99,70.11,33800.0,55.652,55.7314,55.6202,55.7155,33800.0
2018-02-14 15:15:00,70.11,70.13,70.04,70.12,49929.0,55.7155,55.7314,55.6599,55.7235,49929.0
2018-02-14 15:20:00,70.11,70.11,69.88,69.93,80355.0,55.7155,55.7155,55.5328,55.5725,80355.0
2018-02-14 15:25:00,69.92,69.98,69.84,69.84,85872.0,55.5645,55.6122,55.501,55.501,85872.0
2018-02-14 15:30:00,69.84,69.87,69.7,69.83,155511.0,55.501,55.5248,55.3897,55.493,155511.0
2018-02-14 15:35:00,69.83,69.87,69.76,69.81,126867.0,55.493,55.5248,55.4374,55.4771,126867.0
2018-02-14 15:40:00,69.81,69.82,69.57,69.59,100280.0,55.4771,55.4851,55.2864,55.3023,100280.0
2018-02-14 15:45:00,69.59,69.81,69.59,69.76,190120.0,55.3023,55.4771,55.3023,55.4374,190120.0
2018-02-14 15:50:00,69.76,69.87,69.75,69.77,148142.0,55.4374,55.5248,55.4294,55.4453,148142.0
2018-02-14 15:55:00,69.78,69.82,69.76,69.81,308330.0,55.4533,55.4851,55.4374,55.4771,308330.0
2018-02-15 09:30:00,70.59,70.94,69.92,70.12,215760.0,56.097,56.3751,55.5645,55.7235,215760.0
2018-02-15 09:35:00,70.1,70.27,69.97,70.18,110288.0,55.7076,55.8427,55.6043,55.7712,110288.0
2018-02-15 09:40:00,70.17,70.23,70.03,70.05,62047.0,55.7632,55.8109,55.652,55.6678,62047.0
2018-02-15 09:45:00,70.03,70.23,69.96,69.98,99777.0,55.652,55.8109,55.5963,55.6122,99777.0
2018-02-15 09:50:00,69.98,69.99,69.74,69.75,101375.0,55.6122,55.6202,55.4215,55.4294,101375.0
2018-02-15 09:55:00,69.73,69.93,69.71,69.87,84080.0,55.4135,55.5725,55.3977,55.5248,84080.0
2018-02-15 10:00:00,69.88,69.95,69.76,69.89,99480.0,55.5328,55.5884,55.4374,55.5407,99480.0
2018-02-15 10:05:00,69.89,69.92,69.6,69.65,70002.0,55.5407,55.5645,55.3102,55.35,70002.0
2018-02-15 10:10:00,69.65,69.82,69.55,69.82,72010.0,55.35,55.4851,55.2705,55.4851,72010.0
2018-02-15 10:15:00,69.81,69.85,69.66,69.73,71520.0,55.4771,55.5089,55.3579,55.4135,71520.0
2018-02-15 10:20:00,69.74,69.97,69.71,69.82,77165.0,55.4215,55.6043,55.3977,55.4851,77165.0
2018-02-15 10:25:00,69.81,69.87,69.75,69.8,94392.0,55.4771,55.5248,55.4294,55.4692,94392.0
2018-02-15 10:30:00,69.79,69.83,69.61,69.62,92828.0,55.4612,55.493,55.3182,55.3261,92828.0
2018-02-15 10:35:00,69.62,69.83,69.62,69.78,90641.0,55.3261,55.493,55.3261,55.4533,90641.0
2018-02-15 10:40:00,69.77,69.79,69.63,69.66,59686.0,55.4453,55.4612,55.3341,55.3579,59686.0
2018-02-15 10:45:00,69.67,69.78,69.6,69.64,56308.0,55.3659,55.4533,55.3102,55.342,56308.0
2018-02-15 10:50:00,69.65,69.72,69.59,69.59,55918.0,55.35,55.4056,55.3023,55.3023,55918.0
2018-02-15 10:55:00,69.59,69.59,69.32,69.39,98411.0,55.3023,55.3023,55.0877,55.1434,98411.0
2018-02-15 11:00:00,69.36,69.38,69.09,69.17,81052.0,55.1195,55.1354,54.9049,54.9685,81052.0
2018-02-15 11:05:00,69.14,69.37,69.12,69.37,51354.0,54.9447,55.1275,54.9288,55.1275,51354.0
2018-02-15 11:10:00,69.38,69.44,69.26,69.36,80383.0,55.1354,55.1831,55.04,55.1195,80383.0
2018-02-15 11:15:00,69.35,69.54,69.33,69.51,58672.0,55.1116,55.2626,55.0957,55.2387,58672.0
2018-02-15 11:20:00,69.52,69.66,69.5,69.6,50179.0,55.2467,55.3579,55.2308,55.3102,50179.0
2018-02-15 11:25:00,69.6,69.83,69.58,69.81,89021.0,55.3102,55.493,55.2943,55.4771,89021.0
2018-02-15 11:30:00,69.81,69.88,69.75,69.81,58187.0,55.4771,55.5328,55.4294,55.4771,58187.0
2018-02-15 11:35:00,69.82,70.02,69.79,69.98,65890.0,55.4851,55.644,55.4612,55.6122,65890.0
2018-02-15 11:40:00,69.99,70.02,69.87,69.97,49289.0,55.6202,55.644,55.5248,55.6043,49289.0
2018-02-15 11:45:00,69.96,69.97,69.87,69.97,41863.0,55.5963,55.6043,55.5248,55.6043,41863.0
2018-02-15 11:50:00,69.97,70.07,69.97,70.03,58158.0,55.6043,55.6837,55.6043,55.652,58158.0
2018-02-15 11:55:00,70.04,70.13,69.99,70.12,62128.0,55.6599,55.7314,55.6202,55.7235,62128.0
2018-02-15 12:00:00,70.11,70.23,70.06,70.07,55082.0,55.7155,55.8109,55.6758,55.6837,55082.0
2018-02-15 12:05:00,70.07,70.12,69.97,70.12,40601.0,55.6837,55.7235,55.6043,55.7235,40601.0
2018-02-15 12:10:00,70.12,70.14,69.97,69.97,38669.0,55.7235,55.7394,55.6043,55.6043,38669.0
2018-02-15 12:15:00,69.99,70.1,69.99,70.0,21284.0,55.6202,55.7076,55.6202,55.6281,21284.0
2018-02-15 12:20:00,70.01,70.04,69.99,70.03,34452.0,55.6361,55.6599,55.6202,55.652,34452.0
2018-02-15 12:25:00,70.04,70.05,70.0,70.02,17204.0,55.6599,55.6678,55.6281,55.644,17204.0
2018-02-15 12:30:00,70.02,70.05,69.98,69.98,36455.0,55.644,55.6678,55.6122,55.6122,36455.0
2018-02-15 12:35:00,69.98,70.07,69.92,70.02,67933.0,55.6122,55.6837,55.5645,55.644,67933.0
2018-02-15 12:40:00,70.03,70.11,70.02,70.07,45735.0,55.652,55.7155,55.644,55.6837,45735.0
2018-02-15 12:45:00,70.06,70.09,70.02,70.04,28410.0,55.6758,55.6996,55.644,55.6599,28410.0
2018-02-15 12:50:00,70.04,70.09,70.03,70.05,32550.0,55.6599,55.6996,55.652,55.6678,32550.0
2018-02-15 12:55:00,70.04,70.13,70.03,70.13,27543.0,55.6599,55.7314,55.652,55.7314,27543.0
2018-02-15 13:00:00,70.12,70.21,70.12,70.17,18453.0,55.7235,55.795,55.7235,55.7632,18453.0
2018-02-15 13:05:00,70.17,70.22,70.17,70.18,22877.0,55.7632,55.8029,55.7632,55.7712,22877.0
2018-02-15 13:10:00,70.18,70.29,70.17,70.28,27360.0,55.7712,55.8586,55.7632,55.8506,27360.0
2018-02-15 13:15:00,70.27,70.29,70.13,70.17,40281.0,55.8427,55.8586,55.7314,55.7632,40281.0
2018-02-15 13:20:00,70.16,70.2,70.14,70.16,58934.0,55.7553,55.7871,55.7394,55.7553,58934.0
2018-02-15 13:25:00,70.16,70.16,70.04,70.07,92545.0,55.7553,55.7553,55.6599,55.6837,92545.0
2018-02-15 13:30:00,70.06,70.1,70.04,70.09,95929.0,55.6758,55.7076,55.6599,55.6996,95929.0
2018-02-15 13:35:00,70.09,70.13,70.07,70.08,66839.0,55.6996,55.7314,55.6837,55.6917,66839.0
2018-02-15 13:40:00,70.07,70.15,70.07,70.15,80068.0,55.6837,55.7473,55.6837,55.7473,80068.0
2018-02-15 13:45:00,70.14,70.33,70.14,70.31,65953.0,55.7394,55.8904,55.7394,55.8745,65953.0
2018-02-15 13:50:00,70.32,70.38,70.29,70.33,39457.0,55.8824,55.9301,55.8586,55.8904,39457.0
2018-02-15 13:55:00,70.32,70.4,70.32,70.37,54241.0,55.8824,55.946,55.8824,55.9221,54241.0
2018-02-15 14:00:00,70.37,70.46,70.33,70.45,51419.0,55.9221,55.9937,55.8904,55.9857,51419.0
2018-02-15 14:05:00,70.45,70.55,70.39,70.41,61690.0,55.9857,56.0652,55.938,55.9539,61690.0
2018-02-15 14:10:00,70.4,70.4,70.28,70.3,52899.0,55.946,55.946,55.8506,55.8665,52899.0
2018-02-15 14:15:00,70.31,70.38,70.29,70.3,22138.0,55.8745,55.9301,55.8586,55.8665,22138.0
2018-02-15 14:20:00,70.3,70.34,70.18,70.26,22510.0,55.8665,55.8983,55.7712,55.8347,22510.0
2018-02-15 14:25:00,70.26,70.26,70.18,70.2,27952.0,55.8347,55.8347,55.7712,55.7871,27952.0
2018-02-15 14:30:00,70.21,70.33,70.2,70.32,57484.0,55.795,55.8904,55.7871,55.8824,57484.0
2018-02-15 14:35:00,70.32,70.35,70.27,70.3,27954.0,55.8824,55.9063,55.8427,55.8665,27954.0
2018-02-15 14:40:00,70.3,70.36,70.26,70.32,26219.0,55.8665,55.9142,55.8347,55.8824,26219.0
2018-02-15 14:45:00,70.33,70.44,70.32,70.42,30192.0,55.8904,55.9778,55.8824,55.9619,30192.0
2018-02-15 14:50:00,70.42,70.43,70.3,70.33,46969.0,55.9619,55.9698,55.8665,55.8904,46969.0
2018-02-15 14:55:00,70.34,70.37,70.26,70.27,54452.0,55.8983,55.9221,55.8347,55.8427,54452.0
2018-02-15 15:00:00,70.28,70.36,70.25,70.32,54448.0,55.8506,55.9142,55.8268,55.8824,54448.0
2018-02-15 15:05:00,70.33,70.4,70.3,70.32,50768.0,55.8904,55.946,55.8665,55.8824,50768.0
2018-02-15 15:10:00,70.31,70.35,70.24,70.33,62498.0,55.8745,55.9063,55.8188,55.8904,62498.0
2018-02-15 15:15:00,70.33,70.39,70.3,70.33,40535.0,55.8904,55.938,55.8665,55.8904,40535.0
2018-02-15 15:20:00,70.34,70.36,70.26,70.28,73163.0,55.8983,55.9142,55.8347,55.8506,73163.0
2018-02-15 15:25:00,70.29,70.32,70.13,70.14,73059.0,55.8586,55.8824,55.7314,55.7394,73059.0
2018-02-15 15:30:00,70.14,70.25,70.14,70.2,152022.0,55.7394,55.8268,55.7394,55.7871,152022.0
2018-02-15 15:35:00,70.19,70.25,70.12,70.22,79898.0,55.7791,55.8268,55.7235,55.8029,79898.0
2018-02-15 15:40:00,70.23,70.35,70.22,70.25,90848.0,55.8109,55.9063,55.8029,55.8268,90848.0
2018-02-15 15:45:00,70.26,70.37,70.19,70.28,137569.0,55.8347,55.9221,55.7791,55.8506,137569.0
2018-02-15 15:50:00,70.28,70.41,70.26,70.36,120801.0,55.8506,55.9539,55.8347,55.9142,120801.0
2018-02-15 15:55:00,70.36,70.5,70.33,70.49,380061.0,55.9142,56.0255,55.8904,56.0175,380061.0
2018-02-16 09:30:00,70.37,70.7,70.32,70.63,263069.0,55.9221,56.1844,55.8824,56.1288,263069.0
2018-02-16 09:35:00,70.61,71.11,70.6,71.08,54684.0,56.1129,56.5102,56.1049,56.4864,54684.0
2018-02-16 09:40:00,71.07,71.32,71.01,71.09,93579.0,56.4784,56.6771,56.4307,56.4943,93579.0
2018-02-16 09:45:00,71.11,71.18,70.97,71.12,62958.0,56.5102,56.5658,56.399,56.5182,62958.0
2018-02-16 09:50:00,71.1,71.14,70.94,71.1,58387.0,56.5023,56.5341,56.3751,56.5023,58387.0
2018-02-16 09:55:00,71.1,71.16,70.9,70.93,82616.0,56.5023,56.55,56.3433,56.3672,82616.0
2018-02-16 10:00:00,70.95,71.23,70.92,71.22,122108.0,56.3831,56.6056,56.3592,56.5976,122108.0
2018-02-16 10:05:00,71.22,71.25,71.07,71.22,69422.0,56.5976,56.6215,56.4784,56.5976,69422.0
2018-02-16 10:10:00,71.21,71.41,71.19,71.38,70553.0,56.5897,56.7486,56.5738,56.7248,70553.0
2018-02-16 10:15:00,71.39,71.55,71.36,71.48,53804.0,56.7327,56.8599,56.7089,56.8043,53804.0
2018-02-16 10:20:00,71.49,71.68,71.47,71.51,54520.0,56.8122,56.9632,56.7963,56.8281,54520.0
2018-02-16 10:25:00,71.51,71.54,71.34,71.38,39484.0,56.8281,56.8519,56.693,56.7248,39484.0
2018-02-16 10:30:00,71.36,71.51,71.33,71.51,47080.0,56.7089,56.8281,56.685,56.8281,47080.0
2018-02-16 10:35:00,71.52,71.6,71.48,71.49,53657.0,56.836,56.8996,56.8043,56.8122,53657.0
2018-02-16 10:40:00,71.5,71.59,71.47,71.52,37745.0,56.8201,56.8917,56.7963,56.836,37745.0
2018-02-16 10:45:00,71.51,71.58,71.47,71.58,33029.0,56.8281,56.8837,56.7963,56.8837,33029.0
2018-02-16 10:50:00,71.56,71.58,71.48,71.53,22378.0,56.8678,56.8837,56.8043,56.844,22378.0
2018-02-16 10:55:00,71.52,71.53,71.33,71.35,38210.0,56.836,56.844,56.685,56.7009,38210.0
2018-02-16 11:00:00,71.35,71.61,71.34,71.57,56992.0,56.7009,56.9076,56.693,56.8758,56992.0
2018-02-16 11:05:00,71.58,71.72,71.57,71.71,50351.0,56.8837,56.995,56.8758,56.987,50351.0
2018-02-16 11:10:00,71.71,71.81,71.69,71.76,40014.0,56.987,57.0665,56.9711,57.0268,40014.0
2018-02-16 11:15:00,71.74,71.83,71.69,71.81,37071.0,57.0109,57.0824,56.9711,57.0665,37071.0
2018-02-16 11:20:00,71.82,71.88,71.78,71.79,61741.0,57.0744,57.1221,57.0427,57.0506,61741.0
2018-02-16 11:25:00,71.8,71.85,71.69,71.7,79390.0,57.0586,57.0983,56.9711,56.9791,79390.0
2018-02-16 11:30:00,71.7,71.72,71.49,71.54,86984.0,56.9791,56.995,56.8122,56.8519,86984.0
2018-02-16 11:35:00,71.52,71.6,71.49,71.58,46202.0,56.836,56.8996,56.8122,56.8837,46202.0
2018-02-16 11:40:00,71.58,71.71,71.57,71.64,50102.0,56.8837,56.987,56.8758,56.9314,50102.0
2018-02-16 11:45:00,71.64,71.7,71.62,71.7,28317.0,56.9314,56.9791,56.9155,56.9791,28317.0
2018-02-16 11:50:00,71.7,71.79,71.69,71.73,58769.0,56.9791,57.0506,56.9711,57.0029,58769.0
2018-02-16 11:55:00,71.73,71.79,71.73,71.74,31124.0,57.0029,57.0506,57.0029,57.0109,31124.0
2018-02-16 12:00:00,71.75,71.77,71.69,71.75,31492.0,57.0188,57.0347,56.9711,57.0188,31492.0
2018-02-16 12:05:00,71.75,71.76,71.64,71.67,36532.0,57.0188,57.0268,56.9314,56.9552,36532.0
2018-02-16 12:10:00,71.67,71.75,71.67,71.74,23258.0,56.9552,57.0188,56.9552,57.0109,23258.0
2018-02-16 12:15:00,71.75,71.89,71.74,71.88,63078.0,57.0188,57.1301,57.0109,57.1221,63078.0
2018-02-16 12:20:00,71.88,71.93,71.83,71.84,42015.0,57.1221,57.1619,57.0824,57.0903,42015.0
2018-02-16 12:25:00,71.85,71.95,71.84,71.95,35804.0,57.0983,57.1778,57.0903,57.1778,35804.0
2018-02-16 12:30:00,71.93,72.11,71.93,72.08,78629.0,57.1619,57.3049,57.1619,57.2811,78629.0
2018-02-16 12:35:00,72.07,72.18,72.0,72.15,44531.0,57.2731,57.3605,57.2175,57.3367,44531.0
2018-02-16 12:40:00,72.14,72.18,72.04,72.09,44909.0,57.3287,57.3605,57.2493,57.289,44909.0
2018-02-16 12:45:00,72.1,72.14,72.06,72.08,50939.0,57.297,57.3287,57.2652,57.2811,50939.0
2018-02-16 12:50:00,72.07,72.09,71.88,72.03,91554.0,57.2731,57.289,57.1221,57.2413,91554.0
2018-02-16 12:55:00,72.03,72.16,71.96,72.11,61469.0,57.2413,57.3446,57.1857,57.3049,61469.0
2018-02-16 13:00:00,72.11,72.2,71.95,71.95,62537.0,57.3049,57.3764,57.1778,57.1778,62537.0
2018-02-16 13:05:00,71.95,72.01,71.86,71.91,39031.0,57.1778,57.2254,57.1062,57.146,39031.0
2018-02-16 13:10:00,71.92,71.97,71.7,71.73,72465.0,57.1539,57.1936,56.9791,57.0029,72465.0
2018-02-16 13:15:00,71.74,71.8,71.5,71.58,47549.0,57.0109,57.0586,56.8201,56.8837,47549.0
2018-02-16 13:20:00,71.58,71.7,71.58,71.66,21454.0,56.8837,56.9791,56.8837,56.9473,21454.0
2018-02-16 13:25:00,71.67,71.71,71.6,71.7,64443.0,56.9552,56.987,56.8996,56.9791,64443.0
2018-02-16 13:30:00,71.69,71.75,71.62,71.75,46757.0,56.9711,57.0188,56.9155,57.0188,46757.0
2018-02-16 13:35:00,71.74,71.88,71.73,71.8,27742.0,57.0109,57.1221,57.0029,57.0586,27742.0
2018-02-16 13:40:00,71.78,71.97,71.78,71.96,34454.0,57.0427,57.1936,57.0427,57.1857,34454.0
2018-02-16 13:45:00,71.96,72.03,71.88,71.89,35286.0,57.1857,57.2413,57.1221,57.1301,35286.0
2018-02-16 13:50:00,71.9,72.04,71.87,71.96,52664.0,57.138,57.2493,57.1142,57.1857,52664.0
2018-02-16 13:55:00,71.97,72.01,71.89,71.99,43875.0,57.1936,57.2254,57.1301,57.2095,43875.0
2018-02-16 14:00:00,71.98,72.03,71.81,71.81,34564.0,57.2016,57.2413,57.0665,57.0665,34564.0
2018-02-16 14:05:00,71.81,71.89,71.76,71.81,56705.0,57.0665,57.1301,57.0268,57.0665,56705.0
2018-02-16 14:10:00,71.81,71.86,71.69,71.75,69342.0,57.0665,57.1062,56.9711,57.0188,69342.0
2018-02-16 14:15:00,71.74,71.75,71.6,71.7,123774.0,57.0109,57.0188,56.8996,56.9791,123774.0
2018-02-16 14:20:00,71.69,71.74,71.51,71.69,121435.0,56.9711,57.0109,56.8281,56.9711,121435.0
2018-02-16 14:25:00,71.69,71.75,71.61,71.71,78160.0,56.9711,57.0188,56.9076,56.987,78160.0
2018-02-16 14:30:00,71.72,71.82,71.59,71.82,27619.0,56.995,57.0744,56.8917,57.0744,27619.0
2018-02-16 14:35:00,71.81,71.85,71.75,71.82,31636.0,57.0665,57.0983,57.0188,57.0744,31636.0
2018-02-16 14:40:00,71.82,71.83,71.74,71.76,32322.0,57.0744,57.0824,57.0109,57.0268,32322.0
2018-02-16 14:45:00,71.77,71.86,71.68,71.82,36458.0,57.0347,57.1062,56.9632,57.0744,36458.0
2018-02-16 14:50:00,71.81,71.84,71.76,71.83,47019.0,57.0665,57.0903,57.0268,57.0824,47019.0
2018-02-16 14:55:00,71.84,71.96,71.83,71.95,34083.0,57.0903,57.1857,57.0824,57.1778,34083.0
2018-02-16 15:00:00,71.94,72.01,71.91,71.94,59502.0,57.1698,57.2254,57.146,57.1698,59502.0
2018-02-16 15:05:00,71.94,71.99,71.92,71.98,41548.0,57.1698,57.2095,57.1539,57.2016,41548.0
2018-02-16 15:10:00,71.99,72.07,71.97,72.03,45083.0,57.2095,57.2731,57.1936,57.2413,45083.0
2018-02-16 15:15:00,72.04,72.08,72.03,72.06,41518.0,57.2493,57.2811,57.2413,57.2652,41518.0
2018-02-16 15:20:00,72.06,72.14,72.03,72.06,52891.0,57.2652,57.3287,57.2413,57.2652,52891.0
2018-02-16 15:25:00,72.05,72.19,72.04,72.12,43781.0,57.2572,57.3685,57.2493,57.3129,43781.0
2018-02-16 15:30:00,72.12,72.12,71.9,71.95,58210.0,57.3129,57.3129,57.138,57.1778,58210.0
2018-02-16 15:35:00,71.95,72.08,71.92,72.03,104599.0,57.1778,57.2811,57.1539,57.2413,104599.0
2018-02-16 15:40:00,72.03,72.04,71.95,72.01,116114.0,57.2413,57.2493,57.1778,57.2254,116114.0
2018-02-16 15:45:00,72.01,72.21,71.97,72.14,183873.0,57.2254,57.3844,57.1936,57.3287,183873.0
2018-02-16 15:50:00,72.14,72.18,72.09,72.16,164276.0,57.3287,57.3605,57.289,57.3446,164276.0
2018-02-16 15:55:00,72.16,72.17,71.91,71.92,316354.0,57.3446,57.3526,57.146,57.1539,316354.0
2018-02-20 09:30:00,71.25,71.36,70.54,70.61,203686.0,56.6215,56.7089,56.0572,56.1129,203686.0
2018-02-20 09:35:00,70.63,70.85,70.59,70.63,115333.0,56.1288,56.3036,56.097,56.1288,115333.0
2018-02-20 09:40:00,70.61,70.72,70.51,70.57,72019.0,56.1129,56.2003,56.0334,56.0811,72019.0
2018-02-20 09:45:00,70.58,70.58,70.14,70.4,132126.0,56.089,56.089,55.7394,55.946,132126.0
2018-02-20 09:50:00,70.41,70.42,70.0,70.21,118648.0,55.9539,55.9619,55.6281,55.795,118648.0
2018-02-20 09:55:00,70.2,70.22,69.9,70.0,127808.0,55.7871,55.8029,55.5486,55.6281,127808.0
2018-02-20 10:00:00,70.0,70.1,69.82,69.87,114263.0,55.6281,55.7076,55.4851,55.5248,114263.0
2018-02-20 10:05:00,69.87,69.93,69.72,69.89,97817.0,55.5248,55.5725,55.4056,55.5407,97817.0
2018-02-20 10:10:00,69.92,70.07,69.91,70.0,49163.0,55.5645,55.6837,55.5566,55.6281,49163.0
2018-02-20 10:15:00,70.02,70.1,69.9,70.05,68030.0,55.644,55.7076,55.5486,55.6678,68030.0
2018-02-20 10:20:00,70.05,70.25,70.01,70.22,95674.0,55.6678,55.8268,55.6361,55.8029,95674.0
2018-02-20 10:25:00,70.22,70.44,70.19,70.28,86979.0,55.8029,55.9778,55.7791,55.8506,86979.0
2018-02-20 10:30:00,70.27,70.43,70.23,70.32,72844.0,55.8427,55.9698,55.8109,55.8824,72844.0
2018-02-20 10:35:00,70.32,70.33,70.16,70.26,59178.0,55.8824,55.8904,55.7553,55.8347,59178.0
2018-02-20 10:40:00,70.26,70.5,70.22,70.43,78919.0,55.8347,56.0255,55.8029,55.9698,78919.0
2018-02-20 10:45:00,70.43,70.55,70.41,70.46,45527.0,55.9698,56.0652,55.9539,55.9937,45527.0
2018-02-20 10:50:00,70.45,70.52,70.39,70.5,34788.0,55.9857,56.0414,55.938,56.0255,34788.0
2018-02-20 10:55:00,70.5,70.55,70.4,70.4,44566.0,56.0255,56.0652,55.946,55.946,44566.0
2018-02-20 11:00:00,70.42,70.66,70.37,70.64,49885.0,55.9619,56.1526,55.9221,56.1367,49885.0
2018-02-20 11:05:00,70.64,70.66,70.55,70.6,36468.0,56.1367,56.1526,56.0652,56.1049,36468.0
2018-02-20 11:10:00,70.61,70.68,70.54,70.66,43716.0,56.1129,56.1685,56.0572,56.1526,43716.0
2018-02-20 11:15:00,70.66,70.81,70.56,70.81,55844.0,56.1526,56.2718,56.0731,56.2718,55844.0
2018-02-20 11:20:00,70.82,70.99,70.82,70.96,56850.0,56.2798,56.4149,56.2798,56.391,56850.0
2018-02-20 11:25:00,70.95,71.14,70.88,71.12,59159.0,56.3831,56.5341,56.3274,56.5182,59159.0
2018-02-20 11:30:00,71.12,71.24,71.06,71.2,45147.0,56.5182,56.6135,56.4705,56.5817,45147.0
2018-02-20 11:35:00,71.2,71.25,71.14,71.15,39365.0,56.5817,56.6215,56.5341,56.542,39365.0
2018-02-20 11:40:00,71.14,71.14,71.0,71.11,38577.0,56.5341,56.5341,56.4228,56.5102,38577.0
2018-02-20 11:45:00,71.11,71.28,71.1,71.25,31610.0,56.5102,56.6453,56.5023,56.6215,31610.0
2018-02-20 11:50:00,71.24,71.37,71.2,71.31,42830.0,56.6135,56.7168,56.5817,56.6692,42830.0
2018-02-20 11:55:00,71.32,71.38,71.2,71.33,74038.0,56.6771,56.7248,56.5817,56.685,74038.0
2018-02-20 12:00:00,71.32,71.41,71.32,71.32,35612.0,56.6771,56.7486,56.6771,56.6771,35612.0
2018-02-20 12:05:00,71.29,71.38,71.29,71.32,30310.0,56.6533,56.7248,56.6533,56.6771,30310.0
2018-02-20 12:10:00,71.31,71.35,71.22,71.3,37344.0,56.6692,56.7009,56.5976,56.6612,37344.0
2018-02-20 12:15:00,71.31,71.39,71.26,71.26,37817.0,56.6692,56.7327,56.6294,56.6294,37817.0
2018-02-20 12:20:00,71.26,71.28,71.21,71.25,30122.0,56.6294,56.6453,56.5897,56.6215,30122.0
2018-02-20 12:25:00,71.25,71.25,71.15,71.2,27430.0,56.6215,56.6215,56.542,56.5817,27430.0
2018-02-20 12:30:00,71.2,71.29,71.18,71.28,46767.0,56.5817,56.6533,56.5658,56.6453,46767.0
2018-02-20 12:35:00,71.29,71.44,71.28,71.42,35588.0,56.6533,56.7725,56.6453,56.7566,35588.0
2018-02-20 12:40:00,71.42,71.43,71.27,71.28,35268.0,56.7566,56.7645,56.6374,56.6453,35268.0
2018-02-20 12:45:00,71.28,71.33,71.25,71.29,33986.0,56.6453,56.685,56.6215,56.6533,33986.0
2018-02-20 12:50:00,71.29,71.35,71.24,71.34,47322.0,56.6533,56.7009,56.6135,56.693,47322.0
2018-02-20 12:55:00,71.35,71.45,71.27,71.27,75668.0,56.7009,56.7804,56.6374,56.6374,75668.0
2018-02-20 13:00:00,71.28,71.36,71.23,71.29,72438.0,56.6453,56.7089,56.6056,56.6533,72438.0
2018-02-20 13:05:00,71.29,71.31,71.02,71.08,75229.0,56.6533,56.6692,56.4387,56.4864,75229.0
2018-02-20 13:10:00,71.07,71.08,70.97,70.98,21688.0,56.4784,56.4864,56.399,56.4069,21688.0
2018-02-20 13:15:00,70.97,71.01,70.9,70.99,14409.0,56.399,56.4307,56.3433,56.4149,14409.0
2018-02-20 13:20:00,70.99,71.0,70.87,70.96,19439.0,56.4149,56.4228,56.3195,56.391,19439.0
2018-02-20 13:25:00,70.96,70.96,70.78,70.79,26590.0,56.391,56.391,56.248,56.2559,26590.0
2018-02-20 13:30:00,70.78,70.85,70.76,70.79,33256.0,56.248,56.3036,56.2321,56.2559,33256.0
2018-02-20 13:35:00,70.79,70.79,70.7,70.7,31127.0,56.2559,56.2559,56.1844,56.1844,31127.0
2018-02-20 13:40:00,70.71,70.8,70.67,70.67,21770.0,56.1923,56.2639,56.1606,56.1606,21770.0
2018-02-20 13:45:00,70.7,70.79,70.66,70.77,32450.0,56.1844,56.2559,56.1526,56.24,32450.0
2018-02-20 13:50:00,70.77,70.84,70.74,70.77,34174.0,56.24,56.2957,56.2162,56.24,34174.0
2018-02-20 13:55:00,70.76,70.77,70.63,70.67,64120.0,56.2321,56.24,56.1288,56.1606,64120.0
2018-02-20 14:00:00,70.67,70.68,70.54,70.63,36297.0,56.1606,56.1685,56.0572,56.1288,36297.0
2018-02-20 14:05:00,70.62,70.62,70.49,70.56,48380.0,56.1208,56.1208,56.0175,56.0731,48380.0
2018-02-20 14:10:00,70.54,70.55,70.44,70.53,80633.0,56.0572,56.0652,55.9778,56.0493,80633.0
2018-02-20 14:15:00,70.54,70.58,70.5,70.54,37646.0,56.0572,56.089,56.0255,56.0572,37646.0
2018-02-20 14:20:00,70.54,70.64,70.52,70.59,29356.0,56.0572,56.1367,56.0414,56.097,29356.0
2018-02-20 14:25:00,70.59,70.63,70.48,70.48,64309.0,56.097,56.1288,56.0096,56.0096,64309.0
2018-02-20 14:30:00,70.48,70.62,70.48,70.57,57837.0,56.0096,56.1208,56.0096,56.0811,57837.0
2018-02-20 14:35:00,70.58,70.64,70.58,70.64,27600.0,56.089,56.1367,56.089,56.1367,27600.0
2018-02-20 14:40:00,70.64,70.66,70.61,70.64,40583.0,56.1367,56.1526,56.1129,56.1367,40583.0
2018-02-20 14:45:00,70.64,70.72,70.63,70.69,37293.0,56.1367,56.2003,56.1288,56.1764,37293.0
2018-02-20 14:50:00,70.7,70.7,70.58,70.59,43673.0,56.1844,56.1844,56.089,56.097,43673.0
2018-02-20 14:55:00,70.6,70.71,70.6,70.63,49111.0,56.1049,56.1923,56.1049,56.1288,49111.0
2018-02-20 15:00:00,70.64,70.76,70.64,70.75,25461.0,56.1367,56.2321,56.1367,56.2241,25461.0
2018-02-20 15:05:00,70.73,70.8,70.59,70.6,47134.0,56.2082,56.2639,56.097,56.1049,47134.0
2018-02-20 15:10:00,70.6,70.69,70.47,70.51,110908.0,56.1049,56.1764,56.0016,56.0334,110908.0
2018-02-20 15:15:00,70.51,70.59,70.35,70.52,155456.0,56.0334,56.097,55.9063,56.0414,155456.0
2018-02-20 15:20:00,70.5,70.58,70.35,70.56,191561.0,56.0255,56.089,55.9063,56.0731,191561.0
2018-02-20 15:25:00,70.55,70.67,70.52,70.62,42494.0,56.0652,56.1606,56.0414,56.1208,42494.0
2018-02-20 15:30:00,70.63,70.76,70.62,70.74,59454.0,56.1288,56.2321,56.1208,56.2162,59454.0
2018-02-20 15:35:00,70.75,70.76,70.65,70.65,60528.0,56.2241,56.2321,56.1447,56.1447,60528.0
2018-02-20 15:40:00,70.65,70.7,70.56,70.6,62598.0,56.1447,56.1844,56.0731,56.1049,62598.0
2018-02-20 15:45:00,70.6,70.77,70.57,70.69,102149.0,56.1049,56.24,56.0811,56.1764,102149.0
2018-02-20 15:50:00,70.69,70.77,70.64,70.69,108851.0,56.1764,56.24,56.1367,56.1764,108851.0
2018-02-20 15:55:00,70.69,70.75,70.62,70.66,214722.0,56.1764,56.2241,56.1208,56.1526,214722.0
2018-02-21 09:30:00,70.59,70.74,70.51,70.51,146347.0,56.097,56.2162,56.0334,56.0334,146347.0
2018-02-21 09:35:00,70.53,70.9,70.42,70.88,81322.0,56.0493,56.3433,55.9619,56.3274,81322.0
2018-02-21 09:40:00,70.88,70.88,70.48,70.49,57418.0,56.3274,56.3274,56.0096,56.0175,57418.0
2018-02-21 09:45:00,70.5,70.52,70.28,70.3,61218.0,56.0255,56.0414,55.8506,55.8665,61218.0
2018-02-21 09:50:00,70.29,70.44,70.26,70.27,58664.0,55.8586,55.9778,55.8347,55.8427,58664.0
2018-02-21 09:55:00,70.27,70.27,70.14,70.15,53007.0,55.8427,55.8427,55.7394,55.7473,53007.0
2018-02-21 10:00:00,70.14,70.14,69.9,69.94,144236.0,55.7394,55.7394,55.5486,55.5804,144236.0
2018-02-21 10:05:00,69.93,69.96,69.8,69.87,115036.0,55.5725,55.5963,55.4692,55.5248,115036.0
2018-02-21 10:10:00,69.86,69.88,69.74,69.76,65872.0,55.5169,55.5328,55.4215,55.4374,65872.0
2018-02-21 10:15:00,69.76,69.89,69.74,69.85,95216.0,55.4374,55.5407,55.4215,55.5089,95216.0
2018-02-21 10:20:00,69.85,69.96,69.78,69.8,94894.0,55.5089,55.5963,55.4533,55.4692,94894.0
2018-02-21 10:25:00,69.8,69.82,69.61,69.62,110171.0,55.4692,55.4851,55.3182,55.3261,110171.0
2018-02-21 10:30:00,69.63,69.81,69.58,69.72,90763.0,55.3341,55.4771,55.2943,55.4056,90763.0
2018-02-21 10:35:00,69.73,69.75,69.66,69.73,169435.0,55.4135,55.4294,55.3579,55.4135,169435.0
2018-02-21 10:40:00,69.73,69.79,69.67,69.78,137697.0,55.4135,55.4612,55.3659,55.4533,137697.0
2018-02-21 10:45:00,69.79,69.89,69.68,69.72,212422.0,55.4612,55.5407,55.3738,55.4056,212422.0
2018-02-21 10:50:00,69.72,69.85,69.71,69.83,58777.0,55.4056,55.5089,55.3977,55.493,58777.0
2018-02-21 10:55:00,69.83,69.92,69.79,69.91,79119.0,55.493,55.5645,55.4612,55.5566,79119.0
2018-02-21 11:00:00,69.91,69.97,69.84,69.9,128376.0,55.5566,55.6043,55.501,55.5486,128376.0
2018-02-21 11:05:00,69.9,69.91,69.77,69.78,98712.0,55.5486,55.5566,55.4453,55.4533,98712.0
2018-02-21 11:10:00,69.78,69.8,69.72,69.74,132130.0,55.4533,55.4692,55.4056,55.4215,132130.0
2018-02-21 11:15:00,69.73,69.8,69.67,69.77,79008.0,55.4135,55.4692,55.3659,55.4453,79008.0
2018-02-21 11:20:00,69.76,69.77,69.69,69.71,57005.0,55.4374,55.4453,55.3818,55.3977,57005.0
2018-02-21 11:25:00,69.71,69.75,69.67,69.68,52438.0,55.3977,55.4294,55.3659,55.3738,52438.0
2018-02-21 11:30:00,69.69,69.71,69.58,69.7,118996.0,55.3818,55.3977,55.2943,55.3897,118996.0
2018-02-21 11:35:00,69.7,69.71,69.49,69.5,135116.0,55.3897,55.3977,55.2228,55.2308,135116.0
2018-02-21 11:40:00,69.51,69.63,69.47,69.55,153608.0,55.2387,55.3341,55.2069,55.2705,153608.0
2018-02-21 11:45:00,69.55,69.57,69.47,69.49,103244.0,55.2705,55.2864,55.2069,55.2228,103244.0
2018-02-21 11:50:00,69.49,69.58,69.47,69.53,71042.0,55.2228,55.2943,55.2069,55.2546,71042.0
2018-02-21 11:55:00,69.52,69.62,69.52,69.55,87702.0,55.2467,55.3261,55.2467,55.2705,87702.0
2018-02-21 12:00:00,69.55,69.66,69.52,69.6,70032.0,55.2705,55.3579,55.2467,55.3102,70032.0
2018-02-21 12:05:00,69.59,69.63,69.57,69.61,43232.0,55.3023,55.3341,55.2864,55.3182,43232.0
2018-02-21 12:10:00,69.62,69.64,69.59,69.6,52533.0,55.3261,55.342,55.3023,55.3102,52533.0
2018-02-21 12:15:00,69.59,69.61,69.53,69.59,55332.0,55.3023,55.3182,55.2546,55.3023,55332.0
2018-02-21 12:20:00,69.59,69.59,69.51,69.56,58361.0,55.3023,55.3023,55.2387,55.2785,58361.0
2018-02-21 12:25:00,69.57,69.58,69.52,69.57,54743.0,55.2864,55.2943,55.2467,55.2864,54743.0
2018-02-21 12:30:00,69.57,69.6,69.53,69.59,45876.0,55.2864,55.3102,55.2546,55.3023,45876.0
2018-02-21 12:35:00,69.59,69.6,69.55,69.57,34886.0,55.3023,55.3102,55.2705,55.2864,34886.0
2018-02-21 12:40:00,69.57,69.6,69.53,69.56,30670.0,55.2864,55.3102,55.2546,55.2785,30670.0
2018-02-21 12:45:00,69.56,69.67,69.56,69.67,43180.0,55.2785,55.3659,55.2785,55.3659,43180.0
2018-02-21 12:50:00,69.67,69.68,69.63,69.65,46191.0,55.3659,55.3738,55.3341,55.35,46191.0
2018-02-21 12:55:00,69.65,69.83,69.65,69.71,67216.0,55.35,55.493,55.35,55.3977,67216.0
2018-02-21 13:00:00,69.7,69.7,69.58,69.58,46226.0,55.3897,55.3897,55.2943,55.2943,46226.0
2018-02-21 13:05:00,69.59,69.59,69.5,69.51,46136.0,55.3023,55.3023,55.2308,55.2387,46136.0
2018-02-21 13:10:00,69.51,69.6,69.49,69.57,74633.0,55.2387,55.3102,55.2228,55.2864,74633.0
2018-02-21 13:15:00,69.57,69.58,69.54,69.56,39613.0,55.2864,55.2943,55.2626,55.2785,39613.0
2018-02-21 13:20:00,69.56,69.57,69.53,69.53,38785.0,55.2785,55.2864,55.2546,55.2546,38785.0
2018-02-21 13:25:00,69.52,69.55,69.45,69.45,735946.0,55.2467,55.2705,55.191,55.191,735946.0
2018-02-21 13:30:00,69.46,69.61,69.45,69.61,66230.0,55.199,55.3182,55.191,55.3182,66230.0
2018-02-21 13:35:00,69.6,69.7,69.59,69.6,50266.0,55.3102,55.3897,55.3023,55.3102,50266.0
2018-02-21 13:40:00,69.6,69.62,69.58,69.59,38835.0,55.3102,55.3261,55.2943,55.3023,38835.0
2018-02-21 13:45:00,69.58,69.66,69.55,69.6,36438.0,55.2943,55.3579,55.2705,55.3102,36438.0
2018-02-21 13:50:00,69.59,69.61,69.49,69.51,51960.0,55.3023,55.3182,55.2228,55.2387,51960.0
2018-02-21 13:55:00,69.51,69.56,69.49,69.56,38978.0,55.2387,55.2785,55.2228,55.2785,38978.0
2018-02-21 14:00:00,69.55,69.78,69.49,69.69,69808.0,55.2705,55.4533,55.2228,55.3818,69808.0
2018-02-21 14:05:00,69.7,69.85,69.65,69.75,59357.0,55.3897,55.5089,55.35,55.4294,59357.0
2018-02-21 14:10:00,69.75,69.87,69.69,69.74,46639.0,55.4294,55.5248,55.3818,55.4215,46639.0
2018-02-21 14:15:00,69.74,69.87,69.73,69.76,52056.0,55.4215,55.5248,55.4135,55.4374,52056.0
2018-02-21 14:20:00,69.75,69.85,69.69,69.82,88325.0,55.4294,55.5089,55.3818,55.4851,88325.0
2018-02-21 14:25:00,69.8,69.92,69.72,69.72,69181.0,55.4692,55.5645,55.4056,55.4056,69181.0
2018-02-21 14:30:00,69.71,69.78,69.59,69.68,99697.0,55.3977,55.4533,55.3023,55.3738,99697.0
2018-02-21 14:35:00,69.69,69.82,69.67,69.81,65450.0,55.3818,55.4851,55.3659,55.4771,65450.0
2018-02-21 14:40:00,69.8,69.93,69.8,69.85,59975.0,55.4692,55.5725,55.4692,55.5089,59975.0
2018-02-21 14:45:00,69.85,69.9,69.78,69.81,84845.0,55.5089,55.5486,55.4533,55.4771,84845.0
2018-02-21 14:50:00,69.81,69.86,69.69,69.77,99045.0,55.4771,55.5169,55.3818,55.4453,99045.0
2018-02-21 14:55:00,69.77,69.82,69.75,69.78,62655.0,55.4453,55.4851,55.4294,55.4533,62655.0
2018-02-21 15:00:00,69.78,69.78,69.56,69.57,169331.0,55.4533,55.4533,55.2785,55.2864,169331.0
2018-02-21 15:05:00,69.58,69.61,69.36,69.48,141833.0,55.2943,55.3182,55.1195,55.2149,141833.0
2018-02-21 15:10:00,69.48,69.51,69.36,69.43,138989.0,55.2149,55.2387,55.1195,55.1751,138989.0
2018-02-21 15:15:00,69.44,69.53,69.36,69.42,103941.0,55.1831,55.2546,55.1195,55.1672,103941.0
2018-02-21 15:20:00,69.42,69.5,69.28,69.36,129540.0,55.1672,55.2308,55.0559,55.1195,129540.0
2018-02-21 15:25:00,69.36,69.48,69.27,69.4,91545.0,55.1195,55.2149,55.048,55.1513,91545.0
2018-02-21 15:30:00,69.39,69.51,69.33,69.35,98875.0,55.1434,55.2387,55.0957,55.1116,98875.0
2018-02-21 15:35:00,69.36,69.4,69.2,69.22,102832.0,55.1195,55.1513,54.9924,55.0083,102832.0
2018-02-21 15:40:00,69.22,69.24,69.02,69.06,138484.0,55.0083,55.0242,54.8493,54.8811,138484.0
2018-02-21 15:45:00,69.05,69.27,69.02,69.1,195536.0,54.8732,55.048,54.8493,54.9129,195536.0
2018-02-21 15:50:00,69.1,69.15,69.0,69.03,254418.0,54.9129,54.9526,54.8334,54.8573,254418.0
2018-02-21 15:55:00,69.02,69.09,68.72,68.77,640426.0,54.8493,54.9049,54.6109,54.6506,640426.0
2018-02-22 09:30:00,68.96,68.98,68.7,68.77,147798.0,54.8016,54.8175,54.595,54.6506,147798.0
2018-02-22 09:35:00,68.78,68.85,68.66,68.84,91981.0,54.6586,54.7142,54.5632,54.7063,91981.0
2018-02-22 09:40:00,68.83,69.06,68.82,69.04,64881.0,54.6983,54.8811,54.6904,54.8652,64881.0
2018-02-22 09:45:00,69.05,69.07,68.7,68.7,67680.0,54.8732,54.8891,54.595,54.595,67680.0
2018-02-22 09:50:00,68.69,68.69,68.49,68.57,131228.0,54.5871,54.5871,54.4281,54.4917,131228.0
2018-02-22 09:55:00,68.56,68.71,68.5,68.62,123595.0,54.4838,54.603,54.4361,54.5314,123595.0
2018-02-22 10:00:00,68.58,68.71,68.51,68.7,97367.0,54.4997,54.603,54.444,54.595,97367.0
2018-02-22 10:05:00,68.7,68.95,68.6,68.95,78755.0,54.595,54.7937,54.5156,54.7937,78755.0
2018-02-22 10:10:00,68.94,69.14,68.84,68.85,98855.0,54.7857,54.9447,54.7063,54.7142,98855.0
2018-02-22 10:15:00,68.85,68.95,68.71,68.76,58727.0,54.7142,54.7937,54.603,54.6427,58727.0
2018-02-22 10:20:00,68.74,68.84,68.69,68.81,46137.0,54.6268,54.7063,54.5871,54.6824,46137.0
2018-02-22 10:25:00,68.81,69.08,68.81,69.02,63657.0,54.6824,54.897,54.6824,54.8493,63657.0
2018-02-22 10:30:00,69.01,69.04,68.86,68.93,48338.0,54.8414,54.8652,54.7222,54.7778,48338.0
2018-02-22 10:35:00,68.93,68.97,68.82,68.95,73909.0,54.7778,54.8096,54.6904,54.7937,73909.0
2018-02-22 10:40:00,68.94,68.95,68.78,68.84,44455.0,54.7857,54.7937,54.6586,54.7063,44455.0
2018-02-22 10:45:00,68.84,68.84,68.63,68.65,593071.0,54.7063,54.7063,54.5394,54.5553,593071.0
2018-02-22 10:50:00,68.67,68.71,68.51,68.57,99934.0,54.5712,54.603,54.444,54.4917,99934.0
2018-02-22 10:55:00,68.55,68.63,68.38,68.4,114020.0,54.4758,54.5394,54.3407,54.3566,114020.0
2018-02-22 11:00:00,68.4,68.53,68.32,68.39,85981.0,54.3566,54.4599,54.293,54.3487,85981.0
2018-02-22 11:05:00,68.39,68.45,68.35,68.39,79060.0,54.3487,54.3963,54.3169,54.3487,79060.0
2018-02-22 11:10:00,68.39,68.56,68.38,68.44,69885.0,54.3487,54.4838,54.3407,54.3884,69885.0
2018-02-22 11:15:00,68.45,68.57,68.3,68.31,112538.0,54.3963,54.4917,54.2771,54.2851,112538.0
2018-02-22 11:20:00,68.31,68.56,68.26,68.49,141870.0,54.2851,54.4838,54.2454,54.4281,141870.0
2018-02-22 11:25:00,68.5,68.64,68.35,68.37,146850.0,54.4361,54.5473,54.3169,54.3328,146850.0
2018-02-22 11:30:00,68.37,68.43,68.34,68.4,144616.0,54.3328,54.3805,54.3089,54.3566,144616.0
2018-02-22 11:35:00,68.4,68.48,68.37,68.42,111092.0,54.3566,54.4202,54.3328,54.3725,111092.0
2018-02-22 11:40:00,68.41,68.45,68.26,68.3,112860.0,54.3646,54.3963,54.2454,54.2771,112860.0
2018-02-22 11:45:00,68.3,68.4,68.28,68.29,77246.0,54.2771,54.3566,54.2613,54.2692,77246.0
2018-02-22 11:50:00,68.29,68.31,68.23,68.25,215721.0,54.2692,54.2851,54.2215,54.2374,215721.0
2018-02-22 11:55:00,68.26,68.42,68.23,68.38,67251.0,54.2454,54.3725,54.2215,54.3407,67251.0
2018-02-22 12:00:00,68.4,68.49,68.31,68.31,60146.0,54.3566,54.4281,54.2851,54.2851,60146.0
2018-02-22 12:05:00,68.32,68.43,68.31,68.43,46773.0,54.293,54.3805,54.2851,54.3805,46773.0
2018-02-22 12:10:00,68.43,68.57,68.36,68.57,55979.0,54.3805,54.4917,54.3248,54.4917,55979.0
2018-02-22 12:15:00,68.56,68.67,68.56,68.56,67275.0,54.4838,54.5712,54.4838,54.4838,67275.0
2018-02-22 12:20:00,68.56,68.7,68.55,68.69,45673.0,54.4838,54.595,54.4758,54.5871,45673.0
2018-02-22 12:25:00,68.69,68.7,68.54,68.57,45175.0,54.5871,54.595,54.4679,54.4917,45175.0
2018-02-22 12:30:00,68.59,68.63,68.45,68.53,63953.0,54.5076,54.5394,54.3963,54.4599,63953.0
2018-02-22 12:35:00,68.55,68.66,68.53,68.57,46969.0,54.4758,54.5632,54.4599,54.4917,46969.0
2018-02-22 12:40:00,68.57,68.63,68.46,68.5,51650.0,54.4917,54.5394,54.4043,54.4361,51650.0
2018-02-22 12:45:00,68.49,68.52,68.32,68.32,86368.0,54.4281,54.452,54.293,54.293,86368.0
2018-02-22 12:50:00,68.31,68.4,68.25,68.33,42325.0,54.2851,54.3566,54.2374,54.301,42325.0
2018-02-22 12:55:00,68.33,68.45,68.25,68.26,44155.0,54.301,54.3963,54.2374,54.2454,44155.0
2018-02-22 13:00:00,68.28,68.36,68.25,68.32,49451.0,54.2613,54.3248,54.2374,54.293,49451.0
2018-02-22 13:05:00,68.31,68.35,68.25,68.3,39761.0,54.2851,54.3169,54.2374,54.2771,39761.0
2018-02-22 13:10:00,68.3,68.31,68.08,68.1,74291.0,54.2771,54.2851,54.1023,54.1182,74291.0
2018-02-22 13:15:00,68.09,68.13,67.88,67.93,112479.0,54.1103,54.142,53.9434,53.9831,112479.0
2018-02-22 13:20:00,67.94,68.05,67.93,67.99,62153.0,53.9911,54.0785,53.9831,54.0308,62153.0
2018-02-22 13:25:00,67.97,68.01,67.95,68.0,73836.0,54.0149,54.0467,53.999,54.0387,73836.0
2018-02-22 13:30:00,68.01,68.02,67.88,67.9,74378.0,54.0467,54.0546,53.9434,53.9593,74378.0
2018-02-22 13:35:00,67.9,68.0,67.88,67.95,68310.0,53.9593,54.0387,53.9434,53.999,68310.0
2018-02-22 13:40:00,67.95,67.97,67.87,67.87,64876.0,53.999,54.0149,53.9354,53.9354,64876.0
2018-02-22 13:45:00,67.87,67.87,67.56,67.65,142797.0,53.9354,53.9354,53.6891,53.7606,142797.0
2018-02-22 13:50:00,67.65,67.97,67.64,67.91,105236.0,53.7606,54.0149,53.7527,53.9672,105236.0
2018-02-22 13:55:00,67.92,67.93,67.8,67.83,148424.0,53.9752,53.9831,53.8798,53.9036,148424.0
2018-02-22 14:00:00,67.82,67.87,67.66,67.72,107727.0,53.8957,53.9354,53.7685,53.8162,107727.0
2018-02-22 14:05:00,67.72,68.05,67.71,67.97,57032.0,53.8162,54.0785,53.8083,54.0149,57032.0
2018-02-22 14:10:00,67.98,68.08,67.92,68.07,49106.0,54.0228,54.1023,53.9752,54.0944,49106.0
2018-02-22 14:15:00,68.07,68.12,67.97,68.08,59222.0,54.0944,54.1341,54.0149,54.1023,59222.0
2018-02-22 14:20:00,68.08,68.13,67.95,68.13,38023.0,54.1023,54.142,53.999,54.142,38023.0
2018-02-22 14:25:00,68.13,68.15,67.98,68.14,57521.0,54.142,54.1579,54.0228,54.15,57521.0
2018-02-22 14:30:00,68.15,68.26,68.09,68.22,75710.0,54.1579,54.2454,54.1103,54.2136,75710.0
2018-02-22 14:35:00,68.21,68.21,68.09,68.13,45774.0,54.2056,54.2056,54.1103,54.142,45774.0
2018-02-22 14:40:00,68.13,68.14,67.95,67.96,71524.0,54.142,54.15,53.999,54.007,71524.0
2018-02-22 14:45:00,67.96,68.2,67.92,68.13,83812.0,54.007,54.1977,53.9752,54.142,83812.0
2018-02-22 14:50:00,68.11,68.21,68.06,68.16,68921.0,54.1262,54.2056,54.0864,54.1659,68921.0
2018-02-22 14:55:00,68.16,68.18,67.92,67.97,75672.0,54.1659,54.1818,53.9752,54.0149,75672.0
2018-02-22 15:00:00,67.97,68.04,67.84,67.91,70773.0,54.0149,54.0705,53.9116,53.9672,70773.0
2018-02-22 15:05:00,67.91,68.0,67.85,67.87,83258.0,53.9672,54.0387,53.9195,53.9354,83258.0
2018-02-22 15:10:00,67.87,68.08,67.86,68.07,58049.0,53.9354,54.1023,53.9275,54.0944,58049.0
2018-02-22 15:15:00,68.05,68.17,68.0,68.13,65176.0,54.0785,54.1738,54.0387,54.142,65176.0
2018-02-22 15:20:00,68.13,68.17,68.03,68.07,77748.0,54.142,54.1738,54.0626,54.0944,77748.0
2018-02-22 15:25:00,68.08,68.08,67.9,67.91,155217.0,54.1023,54.1023,53.9593,53.9672,155217.0
2018-02-22 15:30:00,67.91,67.99,67.85,67.99,116811.0,53.9672,54.0308,53.9195,54.0308,116811.0
2018-02-22 15:35:00,68.0,68.09,67.89,68.08,136178.0,54.0387,54.1103,53.9513,54.1023,136178.0
2018-02-22 15:40:00,68.08,68.24,68.02,68.06,155790.0,54.1023,54.2295,54.0546,54.0864,155790.0
2018-02-22 15:45:00,68.05,68.05,67.8,67.87,210474.0,54.0785,54.0785,53.8798,53.9354,210474.0
2018-02-22 15:50:00,67.88,68.08,67.86,68.02,177976.0,53.9434,54.1023,53.9275,54.0546,177976.0
2018-02-22 15:55:00,68.02,68.11,67.81,67.99,535145.0,54.0546,54.1262,53.8877,54.0308,535145.0
2018-02-23 09:30:00,68.51,68.78,68.48,68.56,135343.0,54.444,54.6586,54.4202,54.4838,135343.0
2018-02-23 09:35:00,68.58,68.6,68.17,68.3,48826.0,54.4997,54.5156,54.1738,54.2771,48826.0
2018-02-23 09:40:00,68.29,68.56,68.28,68.43,63009.0,54.2692,54.4838,54.2613,54.3805,63009.0
2018-02-23 09:45:00,68.43,68.43,67.84,67.85,90145.0,54.3805,54.3805,53.9116,53.9195,90145.0
2018-02-23 09:50:00,67.85,67.85,67.73,67.84,110488.0,53.9195,53.9195,53.8242,53.9116,110488.0
2018-02-23 09:55:00,67.83,68.03,67.76,67.81,47257.0,53.9036,54.0626,53.848,53.8877,47257.0
2018-02-23 10:00:00,67.8,67.8,67.61,67.67,120619.0,53.8798,53.8798,53.7288,53.7765,120619.0
2018-02-23 10:05:00,67.68,67.68,67.45,67.47,100634.0,53.7844,53.7844,53.6017,53.6176,100634.0
2018-02-23 10:10:00,67.48,67.77,67.47,67.54,85842.0,53.6255,53.856,53.6176,53.6732,85842.0
2018-02-23 10:15:00,67.55,67.67,67.54,67.57,65286.0,53.6811,53.7765,53.6732,53.697,65286.0
2018-02-23 10:20:00,67.53,67.63,67.5,67.58,44966.0,53.6652,53.7447,53.6414,53.705,44966.0
2018-02-23 10:25:00,67.58,67.61,67.42,67.47,87461.0,53.705,53.7288,53.5778,53.6176,87461.0
2018-02-23 10:30:00,67.46,67.8,67.46,67.8,82610.0,53.6096,53.8798,53.6096,53.8798,82610.0
2018-02-23 10:35:00,67.8,67.92,67.74,67.91,66869.0,53.8798,53.9752,53.8321,53.9672,66869.0
2018-02-23 10:40:00,67.91,67.99,67.87,67.99,65549.0,53.9672,54.0308,53.9354,54.0308,65549.0
2018-02-23 10:45:00,67.99,68.06,67.95,68.03,74509.0,54.0308,54.0864,53.999,54.0626,74509.0
2018-02-23 10:50:00,68.03,68.04,67.96,67.96,63323.0,54.0626,54.0705,54.007,54.007,63323.0
2018-02-23 10:55:00,67.96,67.97,67.86,67.88,61168.0,54.007,54.0149,53.9275,53.9434,61168.0
2018-02-23 11:00:00,67.88,67.97,67.8,67.86,75563.0,53.9434,54.0149,53.8798,53.9275,75563.0
2018-02-23 11:05:00,67.86,67.89,67.79,67.86,41195.0,53.9275,53.9513,53.8719,53.9275,41195.0
2018-02-23 11:10:00,67.84,67.84,67.7,67.72,38285.0,53.9116,53.9116,53.8003,53.8162,38285.0
2018-02-23 11:15:00,67.72,67.79,67.63,67.64,38186.0,53.8162,53.8719,53.7447,53.7527,38186.0
2018-02-23 11:20:00,67.64,67.75,67.63,67.71,42054.0,53.7527,53.8401,53.7447,53.8083,42054.0
2018-02-23 11:25:00,67.71,67.78,67.66,67.75,53670.0,53.8083,53.8639,53.7685,53.8401,53670.0
2018-02-23 11:30:00,67.75,67.81,67.69,67.81,33930.0,53.8401,53.8877,53.7924,53.8877,33930.0
2018-02-23 11:35:00,67.79,67.81,67.74,67.78,35413.0,53.8719,53.8877,53.8321,53.8639,35413.0
2018-02-23 11:40:00,67.77,67.81,67.6,67.69,36343.0,53.856,53.8877,53.7209,53.7924,36343.0
2018-02-23 11:45:00,67.69,67.83,67.69,67.7,31202.0,53.7924,53.9036,53.7924,53.8003,31202.0
2018-02-23 11:50:00,67.7,67.88,67.7,67.87,35702.0,53.8003,53.9434,53.8003,53.9354,35702.0
2018-02-23 11:55:00,67.86,67.91,67.8,67.86,32009.0,53.9275,53.9672,53.8798,53.9275,32009.0
2018-02-23 12:00:00,67.86,67.94,67.81,67.89,42377.0,53.9275,53.9911,53.8877,53.9513,42377.0
2018-02-23 12:05:00,67.9,67.99,67.9,67.94,23864.0,53.9593,54.0308,53.9593,53.9911,23864.0
2018-02-23 12:10:00,67.94,68.03,67.92,67.93,43513.0,53.9911,54.0626,53.9752,53.9831,43513.0
2018-02-23 12:15:00,67.94,68.04,67.92,68.01,24484.0,53.9911,54.0705,53.9752,54.0467,24484.0
2018-02-23 12:20:00,68.02,68.06,67.96,67.96,24554.0,54.0546,54.0864,54.007,54.007,24554.0
2018-02-23 12:25:00,67.96,67.96,67.77,67.77,83237.0,54.007,54.007,53.856,53.856,83237.0
2018-02-23 12:30:00,67.77,67.83,67.76,67.8,34880.0,53.856,53.9036,53.848,53.8798,34880.0
2018-02-23 12:35:00,67.8,67.81,67.71,67.75,35149.0,53.8798,53.8877,53.8083,53.8401,35149.0
2018-02-23 12:40:00,67.74,67.76,67.64,67.64,31131.0,53.8321,53.848,53.7527,53.7527,31131.0
2018-02-23 12:45:00,67.64,67.69,67.6,67.68,37032.0,53.7527,53.7924,53.7209,53.7844,37032.0
2018-02-23 12:50:00,67.69,67.78,67.67,67.75,30630.0,53.7924,53.8639,53.7765,53.8401,30630.0
2018-02-23 12:55:00,67.75,67.75,67.65,67.67,28185.0,53.8401,53.8401,53.7606,53.7765,28185.0
2018-02-23 13:00:00,67.68,67.7,67.63,67.66,39282.0,53.7844,53.8003,53.7447,53.7685,39282.0
2018-02-23 13:05:00,67.65,67.67,67.56,67.58,31686.0,53.7606,53.7765,53.6891,53.705,31686.0
2018-02-23 13:10:00,67.58,67.67,67.51,67.56,52470.0,53.705,53.7765,53.6493,53.6891,52470.0
2018-02-23 13:15:00,67.56,67.61,67.52,67.55,59131.0,53.6891,53.7288,53.6573,53.6811,59131.0
2018-02-23 13:20:00,67.54,67.61,67.53,67.59,27014.0,53.6732,53.7288,53.6652,53.7129,27014.0
2018-02-23 13:25:00,67.59,67.61,67.54,67.58,45212.0,53.7129,53.7288,53.6732,53.705,45212.0
2018-02-23 13:30:00,67.59,67.64,67.57,67.61,77685.0,53.7129,53.7527,53.697,53.7288,77685.0
2018-02-23 13:35:00,67.62,67.71,67.6,67.64,33966.0,53.7368,53.8083,53.7209,53.7527,33966.0
2018-02-23 13:40:00,67.65,67.66,67.5,67.52,71097.0,53.7606,53.7685,53.6414,53.6573,71097.0
2018-02-23 13:45:00,67.52,67.59,67.46,67.57,64400.0,53.6573,53.7129,53.6096,53.697,64400.0
2018-02-23 13:50:00,67.58,67.63,67.55,67.56,43739.0,53.705,53.7447,53.6811,53.6891,43739.0
2018-02-23 13:55:00,67.57,67.68,67.55,67.66,39829.0,53.697,53.7844,53.6811,53.7685,39829.0
2018-02-23 14:00:00,67.66,67.66,67.48,67.51,44366.0,53.7685,53.7685,53.6255,53.6493,44366.0
2018-02-23 14:05:00,67.51,67.54,67.48,67.54,42558.0,53.6493,53.6732,53.6255,53.6732,42558.0
2018-02-23 14:10:00,67.53,67.56,67.5,67.52,35571.0,53.6652,53.6891,53.6414,53.6573,35571.0
2018-02-23 14:15:00,67.52,67.62,67.51,67.54,35417.0,53.6573,53.7368,53.6493,53.6732,35417.0
2018-02-23 14:20:00,67.55,67.65,67.54,67.62,81405.0,53.6811,53.7606,53.6732,53.7368,81405.0
2018-02-23 14:25:00,67.63,67.63,67.56,67.58,31540.0,53.7447,53.7447,53.6891,53.705,31540.0
2018-02-23 14:30:00,67.58,67.6,67.56,67.59,35637.0,53.705,53.7209,53.6891,53.7129,35637.0
2018-02-23 14:35:00,67.6,67.66,67.54,67.61,67627.0,53.7209,53.7685,53.6732,53.7288,67627.0
2018-02-23 14:40:00,67.6,67.74,67.6,67.73,38246.0,53.7209,53.8321,53.7209,53.8242,38246.0
2018-02-23 14:45:00,67.74,67.87,67.74,67.82,45363.0,53.8321,53.9354,53.8321,53.8957,45363.0
2018-02-23 14:50:00,67.83,67.9,67.79,67.82,43804.0,53.9036,53.9593,53.8719,53.8957,43804.0
2018-02-23 14:55:00,67.82,67.89,67.79,67.81,38121.0,53.8957,53.9513,53.8719,53.8877,38121.0
2018-02-23 15:00:00,67.81,67.99,67.81,67.99,38185.0,53.8877,54.0308,53.8877,54.0308,38185.0
2018-02-23 15:05:00,67.99,68.06,67.98,68.05,57943.0,54.0308,54.0864,54.0228,54.0785,57943.0
2018-02-23 15:10:00,68.05,68.08,67.87,67.91,80854.0,54.0785,54.1023,53.9354,53.9672,80854.0
2018-02-23 15:15:00,67.91,67.97,67.9,67.93,26464.0,53.9672,54.0149,53.9593,53.9831,26464.0
2018-02-23 15:20:00,67.94,68.05,67.93,68.04,46119.0,53.9911,54.0785,53.9831,54.0705,46119.0
2018-02-23 15:25:00,68.04,68.14,68.04,68.07,73135.0,54.0705,54.15,54.0705,54.0944,73135.0
2018-02-23 15:30:00,68.08,68.17,68.02,68.02,70503.0,54.1023,54.1738,54.0546,54.0546,70503.0
2018-02-23 15:35:00,68.02,68.08,67.94,68.03,90199.0,54.0546,54.1023,53.9911,54.0626,90199.0
2018-02-23 15:40:00,68.03,68.14,68.03,68.13,79758.0,54.0626,54.15,54.0626,54.142,79758.0
2018-02-23 15:45:00,68.13,68.17,68.07,68.14,102117.0,54.142,54.1738,54.0944,54.15,102117.0
2018-02-23 15:50:00,68.13,68.18,68.07,68.1,109852.0,54.142,54.1818,54.0944,54.1182,109852.0
2018-02-23 15:55:00,68.1,68.17,68.08,68.17,246036.0,54.1182,54.1738,54.1023,54.1738,246036.0
2018-02-26 09:30:00,68.2,68.47,68.02,68.04,149503.0,54.1977,54.4122,54.0546,54.0705,149503.0
2018-02-26 09:35:00,68.04,68.28,68.04,68.17,56544.0,54.0705,54.2613,54.0705,54.1738,56544.0
2018-02-26 09:40:00,68.16,68.19,67.88,67.93,89490.0,54.1659,54.1897,53.9434,53.9831,89490.0
2018-02-26 09:45:00,67.91,68.09,67.88,68.02,44341.0,53.9672,54.1103,53.9434,54.0546,44341.0
2018-02-26 09:50:00,68.02,68.03,67.75,67.77,87227.0,54.0546,54.0626,53.8401,53.856,87227.0
2018-02-26 09:55:00,67.78,68.04,67.75,67.97,79316.0,53.8639,54.0705,53.8401,54.0149,79316.0
2018-02-26 10:00:00,67.98,67.99,67.69,67.84,90568.0,54.0228,54.0308,53.7924,53.9116,90568.0
2018-02-26 10:05:00,67.84,67.97,67.79,67.93,47492.0,53.9116,54.0149,53.8719,53.9831,47492.0
2018-02-26 10:10:00,67.93,67.93,67.7,67.74,94304.0,53.9831,53.9831,53.8003,53.8321,94304.0
2018-02-26 10:15:00,67.72,67.77,67.66,67.76,64850.0,53.8162,53.856,53.7685,53.848,64850.0
2018-02-26 10:20:00,67.75,67.81,67.69,67.75,49022.0,53.8401,53.8877,53.7924,53.8401,49022.0
2018-02-26 10:25:00,67.77,67.77,67.58,67.6,84854.0,53.856,53.856,53.705,53.7209,84854.0
2018-02-26 10:30:00,67.6,67.75,67.57,67.69,63737.0,53.7209,53.8401,53.697,53.7924,63737.0
2018-02-26 10:35:00,67.69,67.88,67.69,67.88,39249.0,53.7924,53.9434,53.7924,53.9434,39249.0
2018-02-26 10:40:00,67.88,67.89,67.64,67.79,74739.0,53.9434,53.9513,53.7527,53.8719,74739.0
2018-02-26 10:45:00,67.78,67.82,67.68,67.81,36961.0,53.8639,53.8957,53.7844,53.8877,36961.0
2018-02-26 10:50:00,67.83,67.93,67.8,67.85,42470.0,53.9036,53.9831,53.8798,53.9195,42470.0
2018-02-26 10:55:00,67.84,67.85,67.76,67.78,36394.0,53.9116,53.9195,53.848,53.8639,36394.0
2018-02-26 11:00:00,67.79,67.95,67.76,67.94,31025.0,53.8719,53.999,53.848,53.9911,31025.0
2018-02-26 11:05:00,67.94,67.96,67.86,67.89,34452.0,53.9911,54.007,53.9275,53.9513,34452.0
2018-02-26 11:10:00,67.89,67.93,67.88,67.93,27851.0,53.9513,53.9831,53.9434,53.9831,27851.0
2018-02-26 11:15:00,67.94,67.96,67.88,67.95,74044.0,53.9911,54.007,53.9434,53.999,74044.0
2018-02-26 11:20:00,67.96,68.02,67.94,67.99,48378.0,54.007,54.0546,53.9911,54.0308,48378.0
2018-02-26 11:25:00,68.0,68.09,67.99,68.04,32779.0,54.0387,54.1103,54.0308,54.0705,32779.0
2018-02-26 11:30:00,68.03,68.09,68.01,68.05,36429.0,54.0626,54.1103,54.0467,54.0785,36429.0
2018-02-26 11:35:00,68.04,68.13,68.01,68.11,51141.0,54.0705,54.142,54.0467,54.1262,51141.0
2018-02-26 11:40:00,68.12,68.33,68.11,68.32,27500.0,54.1341,54.301,54.1262,54.293,27500.0
2018-02-26 11:45:00,68.33,68.37,68.24,68.26,31615.0,54.301,54.3328,54.2295,54.2454,31615.0
2018-02-26 11:50:00,68.26,68.31,68.21,68.24,31860.0,54.2454,54.2851,54.2056,54.2295,31860.0
2018-02-26 11:55:00,68.24,68.31,68.23,68.28,25458.0,54.2295,54.2851,54.2215,54.2613,25458.0
2018-02-26 12:00:00,68.29,68.32,68.25,68.27,61910.0,54.2692,54.293,54.2374,54.2533,61910.0
2018-02-26 12:05:00,68.28,68.38,68.28,68.35,42624.0,54.2613,54.3407,54.2613,54.3169,42624.0
2018-02-26 12:10:00,68.35,68.42,68.32,68.35,60115.0,54.3169,54.3725,54.293,54.3169,60115.0
2018-02-26 12:15:00,68.36,68.36,68.17,68.26,55480.0,54.3248,54.3248,54.1738,54.2454,55480.0
2018-02-26 12:20:00,68.26,68.27,68.22,68.23,18223.0,54.2454,54.2533,54.2136,54.2215,18223.0
2018-02-26 12:25:00,68.23,68.27,68.17,68.2,33208.0,54.2215,54.2533,54.1738,54.1977,33208.0
2018-02-26 12:30:00,68.2,68.2,68.06,68.16,46619.0,54.1977,54.1977,54.0864,54.1659,46619.0
2018-02-26 12:35:00,68.15,68.16,67.78,68.03,166445.0,54.1579,54.1659,53.8639,54.0626,166445.0
2018-02-26 12:40:00,68.03,68.06,67.95,68.01,37378.0,54.0626,54.0864,53.999,54.0467,37378.0
2018-02-26 12:45:00,67.96,68.05,67.96,68.05,28703.0,54.007,54.0785,54.007,54.0785,28703.0
2018-02-26 12:50:00,68.05,68.14,68.03,68.13,27111.0,54.0785,54.15,54.0626,54.142,27111.0
2018-02-26 12:55:00,68.13,68.15,68.03,68.11,47444.0,54.142,54.1579,54.0626,54.1262,47444.0
2018-02-26 13:00:00,68.11,68.13,68.0,68.01,59468.0,54.1262,54.142,54.0387,54.0467,59468.0
2018-02-26 13:05:00,68.01,68.14,68.01,68.12,62190.0,54.0467,54.15,54.0467,54.1341,62190.0
2018-02-26 13:10:00,68.11,68.14,68.03,68.12,37809.0,54.1262,54.15,54.0626,54.1341,37809.0
2018-02-26 13:15:00,68.12,68.2,68.03,68.17,40101.0,54.1341,54.1977,54.0626,54.1738,40101.0
2018-02-26 13:20:00,68.17,68.31,68.03,68.3,100709.0,54.1738,54.2851,54.0626,54.2771,100709.0
2018-02-26 13:25:00,68.3,68.38,68.03,68.36,45636.0,54.2771,54.3407,54.0626,54.3248,45636.0
2018-02-26 13:30:00,68.36,68.42,68.32,68.41,42888.0,54.3248,54.3725,54.293,54.3646,42888.0
2018-02-26 13:35:00,68.39,68.42,68.03,68.38,38098.0,54.3487,54.3725,54.0626,54.3407,38098.0
2018-02-26 13:40:00,68.38,68.39,68.26,68.27,51100.0,54.3407,54.3487,54.2454,54.2533,51100.0
2018-02-26 13:45:00,68.27,68.28,68.19,68.19,40218.0,54.2533,54.2613,54.1897,54.1897,40218.0
2018-02-26 13:50:00,68.2,68.3,68.03,68.3,50628.0,54.1977,54.2771,54.0626,54.2771,50628.0
2018-02-26 13:55:00,68.29,68.31,68.03,68.29,42615.0,54.2692,54.2851,54.0626,54.2692,42615.0
2018-02-26 14:00:00,68.28,68.29,68.03,68.2,32755.0,54.2613,54.2692,54.0626,54.1977,32755.0
2018-02-26 14:05:00,68.21,68.23,68.03,68.2,44732.0,54.2056,54.2215,54.0626,54.1977,44732.0
2018-02-26 14:10:00,68.19,68.2,67.93,68.11,42201.0,54.1897,54.1977,53.9831,54.1262,42201.0
2018-02-26 14:15:00,68.11,68.15,68.1,68.14,40536.0,54.1262,54.1579,54.1182,54.15,40536.0
2018-02-26 14:20:00,68.13,68.21,68.13,68.2,48667.0,54.142,54.2056,54.142,54.1977,48667.0
2018-02-26 14:25:00,68.2,68.2,68.13,68.14,39006.0,54.1977,54.1977,54.142,54.15,39006.0
2018-02-26 14:30:00,68.15,68.21,68.14,68.19,59902.0,54.1579,54.2056,54.15,54.1897,59902.0
2018-02-26 14:35:00,68.19,68.21,68.16,68.17,28806.0,54.1897,54.2056,54.1659,54.1738,28806.0
2018-02-26 14:40:00,68.17,68.19,68.11,68.13,43796.0,54.1738,54.1897,54.1262,54.142,43796.0
2018-02-26 14:45:00,68.13,68.18,68.11,68.16,87500.0,54.142,54.1818,54.1262,54.1659,87500.0
2018-02-26 14:50:00,68.15,68.24,68.12,68.21,61996.0,54.1579,54.2295,54.1341,54.2056,61996.0
2018-02-26 14:55:00,68.21,68.22,68.15,68.15,46186.0,54.2056,54.2136,54.1579,54.1579,46186.0
2018-02-26 15:00:00,68.15,68.26,68.14,68.26,54049.0,54.1579,54.2454,54.15,54.2454,54049.0
2018-02-26 15:05:00,68.26,68.36,68.21,68.33,54263.0,54.2454,54.3248,54.2056,54.301,54263.0
2018-02-26 15:10:00,68.34,68.39,68.33,68.35,57055.0,54.3089,54.3487,54.301,54.3169,57055.0
2018-02-26 15:15:00,68.35,68.37,68.29,68.36,53631.0,54.3169,54.3328,54.2692,54.3248,53631.0
2018-02-26 15:20:00,68.36,68.44,68.34,68.4,47675.0,54.3248,54.3884,54.3089,54.3566,47675.0
2018-02-26 15:25:00,68.39,68.43,68.33,68.41,40093.0,54.3487,54.3805,54.301,54.3646,40093.0
2018-02-26 15:30:00,68.41,68.41,68.31,68.35,75716.0,54.3646,54.3646,54.2851,54.3169,75716.0
2018-02-26 15:35:00,68.34,68.38,68.26,68.37,71027.0,54.3089,54.3407,54.2454,54.3328,71027.0
2018-02-26 15:40:00,68.36,68.38,68.18,68.22,89549.0,54.3248,54.3407,54.1818,54.2136,89549.0
2018-02-26 15:45:00,68.21,68.24,68.06,68.09,143060.0,54.2056,54.2295,54.0864,54.1103,143060.0
2018-02-26 15:50:00,68.1,68.19,68.02,68.08,139326.0,54.1182,54.1897,54.0546,54.1023,139326.0
2018-02-26 15:55:00,68.09,68.29,68.06,68.23,297686.0,54.1103,54.2692,54.0864,54.2215,297686.0
2018-02-27 09:30:00,69.3,69.43,68.83,69.11,198159.0,55.0718,55.1751,54.6983,54.9208,198159.0
2018-02-27 09:35:00,69.13,69.49,69.05,69.48,123127.0,54.9367,55.2228,54.8732,55.2149,123127.0
2018-02-27 09:40:00,69.45,69.48,69.16,69.34,102651.0,55.191,55.2149,54.9606,55.1036,102651.0
2018-02-27 09:45:00,69.34,69.43,69.18,69.37,129038.0,55.1036,55.1751,54.9765,55.1275,129038.0
2018-02-27 09:50:00,69.38,69.39,69.15,69.18,77981.0,55.1354,55.1434,54.9526,54.9765,77981.0
2018-02-27 09:55:00,69.19,69.43,69.1,69.36,81656.0,54.9844,55.1751,54.9129,55.1195,81656.0
2018-02-27 10:00:00,69.37,69.48,69.34,69.37,91854.0,55.1275,55.2149,55.1036,55.1275,91854.0
2018-02-27 10:05:00,69.37,69.45,69.24,69.45,68949.0,55.1275,55.191,55.0242,55.191,68949.0
2018-02-27 10:10:00,69.44,69.46,69.34,69.36,48708.0,55.1831,55.199,55.1036,55.1195,48708.0
2018-02-27 10:15:00,69.34,69.35,69.23,69.27,45936.0,55.1036,55.1116,55.0162,55.048,45936.0
2018-02-27 10:20:00,69.29,69.64,69.28,69.59,81181.0,55.0639,55.342,55.0559,55.3023,81181.0
2018-02-27 10:25:00,69.6,69.66,69.51,69.51,78489.0,55.3102,55.3579,55.2387,55.2387,78489.0
2018-02-27 10:30:00,69.51,69.55,69.27,69.28,71589.0,55.2387,55.2705,55.048,55.0559,71589.0
2018-02-27 10:35:00,69.28,69.42,69.27,69.35,58742.0,55.0559,55.1672,55.048,55.1116,58742.0
2018-02-27 10:40:00,69.36,69.39,69.23,69.31,64382.0,55.1195,55.1434,55.0162,55.0798,64382.0
2018-02-27 10:45:00,69.31,69.38,69.16,69.2,57968.0,55.0798,55.1354,54.9606,54.9924,57968.0
2018-02-27 10:50:00,69.21,69.27,69.01,69.01,84640.0,55.0003,55.048,54.8414,54.8414,84640.0
2018-02-27 10:55:00,69.01,69.16,68.92,69.11,90453.0,54.8414,54.9606,54.7699,54.9208,90453.0
2018-02-27 11:00:00,69.1,69.17,69.03,69.06,88395.0,54.9129,54.9685,54.8573,54.8811,88395.0
2018-02-27 11:05:00,69.06,69.12,69.0,69.1,57213.0,54.8811,54.9288,54.8334,54.9129,57213.0
2018-02-27 11:10:00,69.1,69.13,68.98,68.99,53342.0,54.9129,54.9367,54.8175,54.8255,53342.0
2018-02-27 11:15:00,68.99,69.09,68.94,69.07,71666.0,54.8255,54.9049,54.7857,54.8891,71666.0
2018-02-27 11:20:00,69.07,69.09,68.71,68.71,42252.0,54.8891,54.9049,54.603,54.603,42252.0
2018-02-27 11:25:00,68.73,68.89,68.65,68.85,63255.0,54.6189,54.746,54.5553,54.7142,63255.0
2018-02-27 11:30:00,68.86,68.93,68.8,68.87,87781.0,54.7222,54.7778,54.6745,54.7301,87781.0
2018-02-27 11:35:00,68.87,69.0,68.83,68.96,72514.0,54.7301,54.8334,54.6983,54.8016,72514.0
2018-02-27 11:40:00,68.96,68.99,68.8,68.81,66700.0,54.8016,54.8255,54.6745,54.6824,66700.0
2018-02-27 11:45:00,68.81,68.87,68.65,68.79,67002.0,54.6824,54.7301,54.5553,54.6665,67002.0
2018-02-27 11:50:00,68.78,68.79,68.6,68.63,38370.0,54.6586,54.6665,54.5156,54.5394,38370.0
2018-02-27 11:55:00,68.64,68.68,68.43,68.48,63923.0,54.5473,54.5791,54.3805,54.4202,63923.0
2018-02-27 12:00:00,68.48,68.56,68.43,68.46,43355.0,54.4202,54.4838,54.3805,54.4043,43355.0
2018-02-27 12:05:00,68.47,68.54,68.33,68.38,55786.0,54.4122,54.4679,54.301,54.3407,55786.0
2018-02-27 12:10:00,68.36,68.55,68.34,68.41,51538.0,54.3248,54.4758,54.3089,54.3646,51538.0
2018-02-27 12:15:00,68.42,68.51,68.4,68.45,36917.0,54.3725,54.444,54.3566,54.3963,36917.0
2018-02-27 12:20:00,68.45,68.47,68.34,68.43,41084.0,54.3963,54.4122,54.3089,54.3805,41084.0
2018-02-27 12:25:00,68.43,68.52,68.41,68.46,68687.0,54.3805,54.452,54.3646,54.4043,68687.0
2018-02-27 12:30:00,68.46,68.65,68.44,68.65,55220.0,54.4043,54.5553,54.3884,54.5553,55220.0
2018-02-27 12:35:00,68.61,68.64,68.52,68.58,30160.0,54.5235,54.5473,54.452,54.4997,30160.0
2018-02-27 12:40:00,68.58,68.6,68.53,68.55,34549.0,54.4997,54.5156,54.4599,54.4758,34549.0
2018-02-27 12:45:00,68.55,68.65,68.48,68.65,48771.0,54.4758,54.5553,54.4202,54.5553,48771.0
2018-02-27 12:50:00,68.65,68.76,68.65,68.7,33728.0,54.5553,54.6427,54.5553,54.595,33728.0
2018-02-27 12:55:00,68.7,68.72,68.64,68.69,30738.0,54.595,54.6109,54.5473,54.5871,30738.0
2018-02-27 13:00:00,68.69,68.69,68.51,68.52,41171.0,54.5871,54.5871,54.444,54.452,41171.0
2018-02-27 13:05:00,68.53,68.66,68.52,68.64,40193.0,54.4599,54.5632,54.452,54.5473,40193.0
2018-02-27 13:10:00,68.64,68.66,68.51,68.51,29558.0,54.5473,54.5632,54.444,54.444,29558.0
2018-02-27 13:15:00,68.5,68.58,68.44,68.54,27130.0,54.4361,54.4997,54.3884,54.4679,27130.0
2018-02-27 13:20:00,68.55,68.67,68.55,68.57,33795.0,54.4758,54.5712,54.4758,54.4917,33795.0
2018-02-27 13:25:00,68.57,68.64,68.53,68.6,33840.0,54.4917,54.5473,54.4599,54.5156,33840.0
2018-02-27 13:30:00,68.6,68.62,68.47,68.48,43033.0,54.5156,54.5314,54.4122,54.4202,43033.0
2018-02-27 13:35:00,68.48,68.53,68.44,68.44,27770.0,54.4202,54.4599,54.3884,54.3884,27770.0
2018-02-27 13:40:00,68.44,68.51,68.4,68.48,24383.0,54.3884,54.444,54.3566,54.4202,24383.0
2018-02-27 13:45:00,68.48,68.57,68.39,68.41,59063.0,54.4202,54.4917,54.3487,54.3646,59063.0
2018-02-27 13:50:00,68.4,68.43,68.31,68.35,39590.0,54.3566,54.3805,54.2851,54.3169,39590.0
2018-02-27 13:55:00,68.35,68.36,68.2,68.34,65122.0,54.3169,54.3248,54.1977,54.3089,65122.0
2018-02-27 14:00:00,68.36,68.39,68.16,68.17,57415.0,54.3248,54.3487,54.1659,54.1738,57415.0
2018-02-27 14:05:00,68.17,68.36,68.11,68.34,98706.0,54.1738,54.3248,54.1262,54.3089,98706.0
2018-02-27 14:10:00,68.34,68.41,68.32,68.39,48114.0,54.3089,54.3646,54.293,54.3487,48114.0
2018-02-27 14:15:00,68.38,68.46,68.32,68.41,50096.0,54.3407,54.4043,54.293,54.3646,50096.0
2018-02-27 14:20:00,68.41,68.49,68.38,68.43,57108.0,54.3646,54.4281,54.3407,54.3805,57108.0
2018-02-27 14:25:00,68.43,68.59,68.41,68.55,48567.0,54.3805,54.5076,54.3646,54.4758,48567.0
2018-02-27 14:30:00,68.55,68.68,68.52,68.66,45303.0,54.4758,54.5791,54.452,54.5632,45303.0
2018-02-27 14:35:00,68.65,68.69,68.6,68.62,41295.0,54.5553,54.5871,54.5156,54.5314,41295.0
2018-02-27 14:40:00,68.64,68.68,68.57,68.65,41947.0,54.5473,54.5791,54.4917,54.5553,41947.0
2018-02-27 14:45:00,68.65,68.65,68.53,68.59,61676.0,54.5553,54.5553,54.4599,54.5076,61676.0
2018-02-27 14:50:00,68.59,68.69,68.59,68.63,55638.0,54.5076,54.5871,54.5076,54.5394,55638.0
2018-02-27 14:55:00,68.64,68.74,68.64,68.69,47409.0,54.5473,54.6268,54.5473,54.5871,47409.0
2018-02-27 15:00:00,68.68,68.7,68.48,68.48,87883.0,54.5791,54.595,54.4202,54.4202,87883.0
2018-02-27 15:05:00,68.47,68.51,68.36,68.38,54232.0,54.4122,54.444,54.3248,54.3407,54232.0
2018-02-27 15:10:00,68.37,68.46,68.33,68.41,58226.0,54.3328,54.4043,54.301,54.3646,58226.0
2018-02-27 15:15:00,68.41,68.56,68.41,68.48,84288.0,54.3646,54.4838,54.3646,54.4202,84288.0
2018-02-27 15:20:00,68.48,68.56,68.3,68.46,94516.0,54.4202,54.4838,54.2771,54.4043,94516.0
2018-02-27 15:25:00,68.46,68.56,68.4,68.53,77746.0,54.4043,54.4838,54.3566,54.4599,77746.0
2018-02-27 15:30:00,68.54,68.64,68.46,68.48,99341.0,54.4679,54.5473,54.4043,54.4202,99341.0
2018-02-27 15:35:00,68.49,68.54,68.33,68.51,96762.0,54.4281,54.4679,54.301,54.444,96762.0
2018-02-27 15:40:00,68.5,68.6,68.44,68.52,114504.0,54.4361,54.5156,54.3884,54.452,114504.0
2018-02-27 15:45:00,68.51,68.7,68.49,68.64,143924.0,54.444,54.595,54.4281,54.5473,143924.0
2018-02-27 15:50:00,68.64,68.64,68.39,68.46,133764.0,54.5473,54.5473,54.3487,54.4043,133764.0
2018-02-27 15:55:00,68.45,68.46,68.24,68.24,332426.0,54.3963,54.4043,54.2295,54.2295,332426.0
2018-02-28 09:30:00,68.37,68.69,68.07,68.18,202586.0,54.3328,54.5871,54.0944,54.1818,202586.0
2018-02-28 09:35:00,68.16,68.18,67.95,67.98,123008.0,54.1659,54.1818,53.999,54.0228,123008.0
2018-02-28 09:40:00,67.98,68.17,67.95,68.06,103614.0,54.0228,54.1738,53.999,54.0864,103614.0
2018-02-28 09:45:00,68.05,68.08,67.61,67.67,112393.0,54.0785,54.1023,53.7288,53.7765,112393.0
2018-02-28 09:50:00,67.67,68.14,67.66,68.13,124081.0,53.7765,54.15,53.7685,54.142,124081.0
2018-02-28 09:55:00,68.15,68.39,68.1,68.22,112766.0,54.1579,54.3487,54.1182,54.2136,112766.0
2018-02-28 10:00:00,68.23,68.35,68.1,68.19,91587.0,54.2215,54.3169,54.1182,54.1897,91587.0
2018-02-28 10:05:00,68.21,68.3,68.16,68.28,52542.0,54.2056,54.2771,54.1659,54.2613,52542.0
2018-02-28 10:10:00,68.27,68.5,68.23,68.37,83164.0,54.2533,54.4361,54.2215,54.3328,83164.0
2018-02-28 10:15:00,68.37,68.46,68.28,68.41,106914.0,54.3328,54.4043,54.2613,54.3646,106914.0
2018-02-28 10:20:00,68.41,68.45,68.25,68.45,56367.0,54.3646,54.3963,54.2374,54.3963,56367.0
2018-02-28 10:25:00,68.45,68.46,68.32,68.32,52580.0,54.3963,54.4043,54.293,54.293,52580.0
2018-02-28 10:30:00,68.3,68.32,67.9,68.03,123860.0,54.2771,54.293,53.9593,54.0626,123860.0
2018-02-28 10:35:00,68.04,68.22,68.04,68.21,56172.0,54.0705,54.2136,54.0705,54.2056,56172.0
2018-02-28 10:40:00,68.21,68.27,68.08,68.23,71024.0,54.2056,54.2533,54.1023,54.2215,71024.0
2018-02-28 10:45:00,68.24,68.4,68.21,68.31,84098.0,54.2295,54.3566,54.2056,54.2851,84098.0
2018-02-28 10:50:00,68.29,68.41,68.21,68.32,69679.0,54.2692,54.3646,54.2056,54.293,69679.0
2018-02-28 10:55:00,68.33,68.34,68.14,68.17,82200.0,54.301,54.3089,54.15,54.1738,82200.0
2018-02-28 11:00:00,68.17,68.17,68.01,68.05,40959.0,54.1738,54.1738,54.0467,54.0785,40959.0
2018-02-28 11:05:00,68.05,68.09,67.94,67.94,43211.0,54.0785,54.1103,53.9911,53.9911,43211.0
2018-02-28 11:10:00,67.95,68.02,67.91,67.98,51890.0,53.999,54.0546,53.9672,54.0228,51890.0
2018-02-28 11:15:00,67.99,68.14,67.97,68.11,42342.0,54.0308,54.15,54.0149,54.1262,42342.0
2018-02-28 11:20:00,68.1,68.15,68.04,68.06,44306.0,54.1182,54.1579,54.0705,54.0864,44306.0
2018-02-28 11:25:00,68.05,68.18,68.01,68.11,39093.0,54.0785,54.1818,54.0467,54.1262,39093.0
2018-02-28 11:30:00,68.11,68.11,67.96,67.96,54941.0,54.1262,54.1262,54.007,54.007,54941.0
2018-02-28 11:35:00,67.96,68.09,67.95,68.02,52309.0,54.007,54.1103,53.999,54.0546,52309.0
2018-02-28 11:40:00,68.02,68.02,67.95,67.99,44915.0,54.0546,54.0546,53.999,54.0308,44915.0
2018-02-28 11:45:00,67.99,68.01,67.95,68.01,63692.0,54.0308,54.0467,53.999,54.0467,63692.0
2018-02-28 11:50:00,68.01,68.05,67.98,68.01,46301.0,54.0467,54.0785,54.0228,54.0467,46301.0
2018-02-28 11:55:00,68.01,68.08,68.01,68.03,37766.0,54.0467,54.1023,54.0467,54.0626,37766.0
2018-02-28 12:00:00,68.04,68.06,67.97,67.98,48386.0,54.0705,54.0864,54.0149,54.0228,48386.0
2018-02-28 12:05:00,67.97,68.14,67.94,68.14,204854.0,54.0149,54.15,53.9911,54.15,204854.0
2018-02-28 12:10:00,68.13,68.15,68.07,68.07,75369.0,54.142,54.1579,54.0944,54.0944,75369.0
2018-02-28 12:15:00,68.08,68.14,68.02,68.03,36554.0,54.1023,54.15,54.0546,54.0626,36554.0
2018-02-28 12:20:00,68.04,68.14,68.04,68.13,36608.0,54.0705,54.15,54.0705,54.142,36608.0
2018-02-28 12:25:00,68.12,68.28,68.12,68.21,65593.0,54.1341,54.2613,54.1341,54.2056,65593.0
2018-02-28 12:30:00,68.2,68.28,68.11,68.23,29601.0,54.1977,54.2613,54.1262,54.2215,29601.0
2018-02-28 12:35:00,68.25,68.27,68.09,68.09,57679.0,54.2374,54.2533,54.1103,54.1103,57679.0
2018-02-28 12:40:00,68.1,68.16,68.01,68.15,63899.0,54.1182,54.1659,54.0467,54.1579,63899.0
2018-02-28 12:45:00,68.17,68.27,68.15,68.25,64356.0,54.1738,54.2533,54.1579,54.2374,64356.0
2018-02-28 12:50:00,68.26,68.27,68.23,68.25,43365.0,54.2454,54.2533,54.2215,54.2374,43365.0
2018-02-28 12:55:00,68.24,68.27,68.19,68.24,30224.0,54.2295,54.2533,54.1897,54.2295,30224.0
2018-02-28 13:00:00,68.24,68.25,68.19,68.21,40151.0,54.2295,54.2374,54.1897,54.2056,40151.0
2018-02-28 13:05:00,68.21,68.27,68.19,68.24,36260.0,54.2056,54.2533,54.1897,54.2295,36260.0
2018-02-28 13:10:00,68.24,68.32,68.24,68.3,46381.0,54.2295,54.293,54.2295,54.2771,46381.0
2018-02-28 13:15:00,68.29,68.34,68.29,68.34,34139.0,54.2692,54.3089,54.2692,54.3089,34139.0
2018-02-28 13:20:00,68.34,68.42,68.31,68.39,49192.0,54.3089,54.3725,54.2851,54.3487,49192.0
2018-02-28 13:25:00,68.4,68.4,68.28,68.33,46872.0,54.3566,54.3566,54.2613,54.301,46872.0
2018-02-28 13:30:00,68.34,68.39,68.27,68.35,43647.0,54.3089,54.3487,54.2533,54.3169,43647.0
2018-02-28 13:35:00,68.35,68.38,68.31,68.34,29627.0,54.3169,54.3407,54.2851,54.3089,29627.0
2018-02-28 13:40:00,68.36,68.36,68.2,68.31,42092.0,54.3248,54.3248,54.1977,54.2851,42092.0
2018-02-28 13:45:00,68.31,68.36,68.16,68.19,67484.0,54.2851,54.3248,54.1659,54.1897,67484.0
2018-02-28 13:50:00,68.19,68.27,68.13,68.27,32249.0,54.1897,54.2533,54.142,54.2533,32249.0
2018-02-28 13:55:00,68.26,68.46,68.26,68.43,41887.0,54.2454,54.4043,54.2454,54.3805,41887.0
2018-02-28 14:00:00,68.42,68.47,68.38,68.4,52723.0,54.3725,54.4122,54.3407,54.3566,52723.0
2018-02-28 14:05:00,68.39,68.43,68.24,68.31,53896.0,54.3487,54.3805,54.2295,54.2851,53896.0
2018-02-28 14:10:00,68.3,68.39,68.3,68.36,31753.0,54.2771,54.3487,54.2771,54.3248,31753.0
2018-02-28 14:15:00,68.38,68.42,68.36,68.42,30916.0,54.3407,54.3725,54.3248,54.3725,30916.0
2018-02-28 14:20:00,68.42,68.46,68.4,68.42,30158.0,54.3725,54.4043,54.3566,54.3725,30158.0
2018-02-28 14:25:00,68.42,68.44,68.29,68.42,82528.0,54.3725,54.3884,54.2692,54.3725,82528.0
2018-02-28 14:30:00,68.42,68.43,68.25,68.3,56027.0,54.3725,54.3805,54.2374,54.2771,56027.0
2018-02-28 14:35:00,68.31,68.37,68.26,68.27,36950.0,54.2851,54.3328,54.2454,54.2533,36950.0
2018-02-28 14:40:00,68.26,68.33,68.21,68.23,58684.0,54.2454,54.301,54.2056,54.2215,58684.0
2018-02-28 14:45:00,68.24,68.29,68.18,68.28,52737.0,54.2295,54.2692,54.1818,54.2613,52737.0
2018-02-28 14:50:00,68.28,68.28,68.19,68.23,49136.0,54.2613,54.2613,54.1897,54.2215,49136.0
2018-02-28 14:55:00,68.23,68.28,68.11,68.16,46831.0,54.2215,54.2613,54.1262,54.1659,46831.0
2018-02-28 15:00:00,68.14,68.21,67.98,68.06,62216.0,54.15,54.2056,54.0228,54.0864,62216.0
2018-02-28 15:05:00,68.06,68.1,68.0,68.07,34882.0,54.0864,54.1182,54.0387,54.0944,34882.0
2018-02-28 15:10:00,68.08,68.11,68.02,68.07,58404.0,54.1023,54.1262,54.0546,54.0944,58404.0
2018-02-28 15:15:00,68.07,68.16,68.0,68.1,87888.0,54.0944,54.1659,54.0387,54.1182,87888.0
2018-02-28 15:20:00,68.08,68.12,67.94,67.98,69322.0,54.1023,54.1341,53.9911,54.0228,69322.0
2018-02-28 15:25:00,67.98,68.01,67.87,67.88,57219.0,54.0228,54.0467,53.9354,53.9434,57219.0
2018-02-28 15:30:00,67.89,67.97,67.88,67.92,86288.0,53.9513,54.0149,53.9434,53.9752,86288.0
2018-02-28 15:35:00,67.92,68.11,67.86,68.1,99648.0,53.9752,54.1262,53.9275,54.1182,99648.0
2018-02-28 15:40:00,68.12,68.12,67.98,68.02,97869.0,54.1341,54.1341,54.0228,54.0546,97869.0
2018-02-28 15:45:00,68.02,68.05,67.74,67.81,256489.0,54.0546,54.0785,53.8321,53.8877,256489.0
2018-02-28 15:50:00,67.8,67.83,67.66,67.73,197397.0,53.8798,53.9036,53.7685,53.8242,197397.0
2018-02-28 15:55:00,67.71,67.89,67.67,67.69,614184.0,53.8083,53.9513,53.7765,53.7924,614184.0
2018-03-01 09:30:00,67.7,68.03,67.7,67.87,94406.0,53.8003,54.0626,53.8003,53.9354,94406.0
2018-03-01 09:35:00,67.85,68.11,67.85,68.04,89318.0,53.9195,54.1262,53.9195,54.0705,89318.0
2018-03-01 09:40:00,68.03,68.04,67.76,67.79,57079.0,54.0626,54.0705,53.848,53.8719,57079.0
2018-03-01 09:45:00,67.79,68.07,67.77,67.87,124975.0,53.8719,54.0944,53.856,53.9354,124975.0
2018-03-01 09:50:00,67.87,67.89,67.74,67.79,80313.0,53.9354,53.9513,53.8321,53.8719,80313.0
2018-03-01 09:55:00,67.79,68.05,67.77,68.0,76052.0,53.8719,54.0785,53.856,54.0387,76052.0
2018-03-01 10:00:00,67.99,68.37,67.91,68.08,100626.0,54.0308,54.3328,53.9672,54.1023,100626.0
2018-03-01 10:05:00,68.09,68.09,67.85,67.98,162793.0,54.1103,54.1103,53.9195,54.0228,162793.0
2018-03-01 10:10:00,67.99,67.99,67.78,67.88,100109.0,54.0308,54.0308,53.8639,53.9434,100109.0
2018-03-01 10:15:00,67.88,67.98,67.8,67.81,102235.0,53.9434,54.0228,53.8798,53.8877,102235.0
2018-03-01 10:20:00,67.81,67.9,67.75,67.86,73768.0,53.8877,53.9593,53.8401,53.9275,73768.0
2018-03-01 10:25:00,67.86,67.91,67.73,67.91,69471.0,53.9275,53.9672,53.8242,53.9672,69471.0
2018-03-01 10:30:00,67.92,68.11,67.91,68.04,82927.0,53.9752,54.1262,53.9672,54.0705,82927.0
2018-03-01 10:35:00,68.04,68.44,68.04,68.34,92441.0,54.0705,54.3884,54.0705,54.3089,92441.0
2018-03-01 10:40:00,68.34,68.45,68.25,68.29,60608.0,54.3089,54.3963,54.2374,54.2692,60608.0
2018-03-01 10:45:00,68.31,68.53,68.29,68.4,68664.0,54.2851,54.4599,54.2692,54.3566,68664.0
2018-03-01 10:50:00,68.39,68.42,68.16,68.16,42407.0,54.3487,54.3725,54.1659,54.1659,42407.0
2018-03-01 10:55:00,68.14,68.19,67.99,68.08,61775.0,54.15,54.1897,54.0308,54.1023,61775.0
2018-03-01 11:00:00,68.06,68.17,67.96,68.1,32910.0,54.0864,54.1738,54.007,54.1182,32910.0
2018-03-01 11:05:00,68.1,68.24,68.1,68.16,35071.0,54.1182,54.2295,54.1182,54.1659,35071.0
2018-03-01 11:10:00,68.14,68.15,67.97,68.09,63393.0,54.15,54.1579,54.0149,54.1103,63393.0
2018-03-01 11:15:00,68.1,68.25,68.1,68.25,44316.0,54.1182,54.2374,54.1182,54.2374,44316.0
2018-03-01 11:20:00,68.24,68.27,68.09,68.14,42175.0,54.2295,54.2533,54.1103,54.15,42175.0
2018-03-01 11:25:00,68.14,68.2,68.0,68.13,67047.0,54.15,54.1977,54.0387,54.142,67047.0
2018-03-01 11:30:00,68.13,68.17,68.06,68.14,42070.0,54.142,54.1738,54.0864,54.15,42070.0
2018-03-01 11:35:00,68.14,68.2,68.1,68.12,42047.0,54.15,54.1977,54.1182,54.1341,42047.0
2018-03-01 11:40:00,68.11,68.25,68.08,68.23,49766.0,54.1262,54.2374,54.1023,54.2215,49766.0
2018-03-01 11:45:00,68.23,68.33,68.22,68.23,66341.0,54.2215,54.301,54.2136,54.2215,66341.0
2018-03-01 11:50:00,68.23,68.35,68.19,68.23,62802.0,54.2215,54.3169,54.1897,54.2215,62802.0
2018-03-01 11:55:00,68.23,68.3,68.2,68.22,51833.0,54.2215,54.2771,54.1977,54.2136,51833.0
2018-03-01 12:00:00,68.22,68.27,68.08,68.09,66251.0,54.2136,54.2533,54.1023,54.1103,66251.0
2018-03-01 12:05:00,68.09,68.15,67.95,68.08,65222.0,54.1103,54.1579,53.999,54.1023,65222.0
2018-03-01 12:10:00,68.07,68.1,67.86,67.94,74475.0,54.0944,54.1182,53.9275,53.9911,74475.0
2018-03-01 12:15:00,67.94,68.01,67.89,67.91,76386.0,53.9911,54.0467,53.9513,53.9672,76386.0
2018-03-01 12:20:00,67.9,67.95,67.86,67.9,48524.0,53.9593,53.999,53.9275,53.9593,48524.0
2018-03-01 12:25:00,67.91,67.98,67.82,67.89,36199.0,53.9672,54.0228,53.8957,53.9513,36199.0
2018-03-01 12:30:00,67.89,67.89,67.75,67.78,42094.0,53.9513,53.9513,53.8401,53.8639,42094.0
2018-03-01 12:35:00,67.78,67.93,67.76,67.87,39600.0,53.8639,53.9831,53.848,53.9354,39600.0
2018-03-01 12:40:00,67.88,67.97,67.77,67.86,47006.0,53.9434,54.0149,53.856,53.9275,47006.0
2018-03-01 12:45:00,67.86,67.92,67.8,67.9,47861.0,53.9275,53.9752,53.8798,53.9593,47861.0
2018-03-01 12:50:00,67.9,67.94,67.67,67.81,93874.0,53.9593,53.9911,53.7765,53.8877,93874.0
2018-03-01 12:55:00,67.82,67.86,67.71,67.76,39017.0,53.8957,53.9275,53.8083,53.848,39017.0
2018-03-01 13:00:00,67.75,67.75,67.39,67.43,183650.0,53.8401,53.8401,53.554,53.5858,183650.0
2018-03-01 13:05:00,67.44,67.5,67.33,67.37,82885.0,53.5937,53.6414,53.5063,53.5381,82885.0
2018-03-01 13:10:00,67.37,67.6,67.26,67.55,61996.0,53.5381,53.7209,53.4507,53.6811,61996.0
2018-03-01 13:15:00,67.54,67.61,67.47,67.53,50661.0,53.6732,53.7288,53.6176,53.6652,50661.0
2018-03-01 13:20:00,67.53,67.6,67.45,67.46,47332.0,53.6652,53.7209,53.6017,53.6096,47332.0
2018-03-01 13:25:00,67.45,67.54,67.42,67.47,57645.0,53.6017,53.6732,53.5778,53.6176,57645.0
2018-03-01 13:30:00,67.46,67.58,67.41,67.44,52791.0,53.6096,53.705,53.5699,53.5937,52791.0
2018-03-01 13:35:00,67.44,67.61,67.43,67.52,102611.0,53.5937,53.7288,53.5858,53.6573,102611.0
2018-03-01 13:40:00,67.52,67.58,67.42,67.49,47770.0,53.6573,53.705,53.5778,53.6334,47770.0
2018-03-01 13:45:00,67.49,67.5,67.33,67.47,56445.0,53.6334,53.6414,53.5063,53.6176,56445.0
2018-03-01 13:50:00,67.49,67.57,67.46,67.48,74444.0,53.6334,53.697,53.6096,53.6255,74444.0
2018-03-01 13:55:00,67.49,67.5,67.3,67.31,60557.0,53.6334,53.6414,53.4825,53.4904,60557.0
2018-03-01 14:00:00,67.32,67.33,67.06,67.16,107631.0,53.4984,53.5063,53.2917,53.3712,107631.0
2018-03-01 14:05:00,67.16,67.24,67.08,67.11,64597.0,53.3712,53.4348,53.3076,53.3315,64597.0
2018-03-01 14:10:00,67.11,67.16,66.87,66.9,151951.0,53.3315,53.3712,53.1407,53.1646,151951.0
2018-03-01 14:15:00,66.9,67.12,66.9,67.07,94809.0,53.1646,53.3394,53.1646,53.2997,94809.0
2018-03-01 14:20:00,67.06,67.12,66.88,66.91,139595.0,53.2917,53.3394,53.1487,53.1725,139595.0
2018-03-01 14:25:00,66.92,67.17,66.88,67.17,80305.0,53.1805,53.3791,53.1487,53.3791,80305.0
2018-03-01 14:30:00,67.17,67.21,66.94,66.96,107582.0,53.3791,53.4109,53.1964,53.2123,107582.0
2018-03-01 14:35:00,66.98,66.98,66.76,66.76,151999.0,53.2282,53.2282,53.0533,53.0533,151999.0
2018-03-01 14:40:00,66.77,67.0,66.76,66.87,126379.0,53.0613,53.2441,53.0533,53.1407,126379.0
2018-03-01 14:45:00,66.86,66.99,66.84,66.85,71384.0,53.1328,53.2361,53.1169,53.1248,71384.0
2018-03-01 14:50:00,66.86,67.0,66.85,66.92,83958.0,53.1328,53.2441,53.1248,53.1805,83958.0
2018-03-01 14:55:00,66.92,67.03,66.91,66.99,73958.0,53.1805,53.2679,53.1725,53.2361,73958.0
2018-03-01 15:00:00,66.98,67.06,66.86,66.93,206008.0,53.2282,53.2917,53.1328,53.1884,206008.0
2018-03-01 15:05:00,66.92,67.05,66.86,67.01,112826.0,53.1805,53.2838,53.1328,53.252,112826.0
2018-03-01 15:10:00,67.0,67.22,66.98,67.12,144042.0,53.2441,53.4189,53.2282,53.3394,144042.0
2018-03-01 15:15:00,67.12,67.12,67.0,67.08,165012.0,53.3394,53.3394,53.2441,53.3076,165012.0
2018-03-01 15:20:00,67.08,67.13,66.95,67.02,149956.0,53.3076,53.3474,53.2043,53.2599,149956.0
2018-03-01 15:25:00,67.02,67.2,67.01,67.11,186524.0,53.2599,53.403,53.252,53.3315,186524.0
2018-03-01 15:30:00,67.11,67.11,66.86,67.01,290053.0,53.3315,53.3315,53.1328,53.252,290053.0
2018-03-01 15:35:00,67.02,67.07,66.92,66.96,110974.0,53.2599,53.2997,53.1805,53.2123,110974.0
2018-03-01 15:40:00,66.95,67.09,66.89,67.01,149066.0,53.2043,53.3156,53.1566,53.252,149066.0
2018-03-01 15:45:00,67.03,67.16,66.96,67.02,291741.0,53.2679,53.3712,53.2123,53.2599,291741.0
2018-03-01 15:50:00,67.03,67.26,67.02,67.18,305201.0,53.2679,53.4507,53.2599,53.3871,305201.0
2018-03-01 15:55:00,67.19,67.32,67.08,67.13,398998.0,53.395,53.4984,53.3076,53.3474,398998.0
2018-03-02 09:30:00,67.11,67.48,66.94,67.28,260616.0,53.3315,53.6255,53.1964,53.4666,260616.0
2018-03-02 09:35:00,67.28,67.31,66.88,66.91,144316.0,53.4666,53.4904,53.1487,53.1725,144316.0
2018-03-02 09:40:00,66.88,66.95,66.67,66.67,138967.0,53.1487,53.2043,52.9818,52.9818,138967.0
2018-03-02 09:45:00,66.67,67.11,66.66,66.78,191730.0,52.9818,53.3315,52.9739,53.0692,191730.0
2018-03-02 09:50:00,66.79,66.9,66.72,66.72,77744.0,53.0772,53.1646,53.0215,53.0215,77744.0
2018-03-02 09:55:00,66.74,66.91,66.63,66.71,132154.0,53.0374,53.1725,52.95,53.0136,132154.0
2018-03-02 10:00:00,66.69,66.82,66.62,66.75,138685.0,52.9977,53.101,52.9421,53.0454,138685.0
2018-03-02 10:05:00,66.76,66.82,66.73,66.8,106683.0,53.0533,53.101,53.0295,53.0851,106683.0
2018-03-02 10:10:00,66.79,66.82,66.64,66.78,126890.0,53.0772,53.101,52.958,53.0692,126890.0
2018-03-02 10:15:00,66.79,66.87,66.75,66.77,60503.0,53.0772,53.1407,53.0454,53.0613,60503.0
2018-03-02 10:20:00,66.77,67.0,66.76,66.94,80553.0,53.0613,53.2441,53.0533,53.1964,80553.0
2018-03-02 10:25:00,66.95,67.35,66.93,67.32,236568.0,53.2043,53.5222,53.1884,53.4984,236568.0
2018-03-02 10:30:00,67.33,67.41,67.16,67.27,98937.0,53.5063,53.5699,53.3712,53.4586,98937.0
2018-03-02 10:35:00,67.28,67.32,67.07,67.09,94360.0,53.4666,53.4984,53.2997,53.3156,94360.0
2018-03-02 10:40:00,67.09,67.25,67.03,67.17,262977.0,53.3156,53.4427,53.2679,53.3791,262977.0
2018-03-02 10:45:00,67.18,67.28,67.11,67.17,170786.0,53.3871,53.4666,53.3315,53.3791,170786.0
2018-03-02 10:50:00,67.19,67.21,67.08,67.08,119564.0,53.395,53.4109,53.3076,53.3076,119564.0
2018-03-02 10:55:00,67.09,67.09,66.92,67.0,131753.0,53.3156,53.3156,53.1805,53.2441,131753.0
2018-03-02 11:00:00,67.0,67.1,66.99,67.02,108482.0,53.2441,53.3235,53.2361,53.2599,108482.0
2018-03-02 11:05:00,67.03,67.07,66.97,66.99,98064.0,53.2679,53.2997,53.2202,53.2361,98064.0
2018-03-02 11:10:00,67.0,67.05,66.94,66.99,127274.0,53.2441,53.2838,53.1964,53.2361,127274.0
2018-03-02 11:15:00,66.99,67.07,66.99,67.07,110205.0,53.2361,53.2997,53.2361,53.2997,110205.0
2018-03-02 11:20:00,67.06,67.28,67.05,67.28,102798.0,53.2917,53.4666,53.2838,53.4666,102798.0
2018-03-02 11:25:00,67.25,67.48,67.23,67.4,133811.0,53.4427,53.6255,53.4268,53.5619,133811.0
2018-03-02 11:30:00,67.4,67.42,67.21,67.27,116494.0,53.5619,53.5778,53.4109,53.4586,116494.0
2018-03-02 11:35:00,67.27,67.27,67.1,67.15,77888.0,53.4586,53.4586,53.3235,53.3633,77888.0
2018-03-02 11:40:00,67.16,67.41,67.16,67.35,88527.0,53.3712,53.5699,53.3712,53.5222,88527.0
2018-03-02 11:45:00,67.36,67.48,67.32,67.46,117888.0,53.5301,53.6255,53.4984,53.6096,117888.0
2018-03-02 11:50:00,67.46,67.51,67.33,67.39,81583.0,53.6096,53.6493,53.5063,53.554,81583.0
2018-03-02 11:55:00,67.37,67.47,67.37,67.43,69783.0,53.5381,53.6176,53.5381,53.5858,69783.0
2018-03-02 12:00:00,67.43,67.61,67.4,67.42,86506.0,53.5858,53.7288,53.5619,53.5778,86506.0
2018-03-02 12:05:00,67.43,67.49,67.33,67.42,113162.0,53.5858,53.6334,53.5063,53.5778,113162.0
2018-03-02 12:10:00,67.42,67.43,67.31,67.4,63709.0,53.5778,53.5858,53.4904,53.5619,63709.0
2018-03-02 12:15:00,67.41,67.42,67.31,67.38,77708.0,53.5699,53.5778,53.4904,53.546,77708.0
2018-03-02 12:20:00,67.37,67.41,67.3,67.39,109348.0,53.5381,53.5699,53.4825,53.554,109348.0
2018-03-02 12:25:00,67.39,67.5,67.36,67.49,140324.0,53.554,53.6414,53.5301,53.6334,140324.0
2018-03-02 12:30:00,67.49,67.52,67.42,67.45,100095.0,53.6334,53.6573,53.5778,53.6017,100095.0
2018-03-02 12:35:00,67.45,67.56,67.41,67.44,76753.0,53.6017,53.6891,53.5699,53.5937,76753.0
2018-03-02 12:40:00,67.42,67.51,67.41,67.5,111224.0,53.5778,53.6493,53.5699,53.6414,111224.0
2018-03-02 12:45:00,67.5,67.52,67.46,67.47,115307.0,53.6414,53.6573,53.6096,53.6176,115307.0
2018-03-02 12:50:00,67.48,67.51,67.43,67.5,94249.0,53.6255,53.6493,53.5858,53.6414,94249.0
2018-03-02 12:55:00,67.5,67.53,67.48,67.48,138523.0,53.6414,53.6652,53.6255,53.6255,138523.0
2018-03-02 13:00:00,67.47,67.51,67.43,67.48,173027.0,53.6176,53.6493,53.5858,53.6255,173027.0
2018-03-02 13:05:00,67.49,67.5,67.44,67.45,51650.0,53.6334,53.6414,53.5937,53.6017,51650.0
2018-03-02 13:10:00,67.45,67.47,67.34,67.36,59359.0,53.6017,53.6176,53.5142,53.5301,59359.0
2018-03-02 13:15:00,67.37,67.43,67.36,67.4,51171.0,53.5381,53.5858,53.5301,53.5619,51171.0
2018-03-02 13:20:00,67.4,67.44,67.2,67.23,62616.0,53.5619,53.5937,53.403,53.4268,62616.0
2018-03-02 13:25:00,67.22,67.31,67.2,67.22,44516.0,53.4189,53.4904,53.403,53.4189,44516.0
2018-03-02 13:30:00,67.21,67.29,67.13,67.14,63195.0,53.4109,53.4745,53.3474,53.3553,63195.0
2018-03-02 13:35:00,67.13,67.21,67.08,67.21,58158.0,53.3474,53.4109,53.3076,53.4109,58158.0
2018-03-02 13:40:00,67.2,67.3,67.19,67.3,50637.0,53.403,53.4825,53.395,53.4825,50637.0
2018-03-02 13:45:00,67.3,67.39,67.3,67.38,43944.0,53.4825,53.554,53.4825,53.546,43944.0
2018-03-02 13:50:00,67.37,67.4,67.32,67.33,42311.0,53.5381,53.5619,53.4984,53.5063,42311.0
2018-03-02 13:55:00,67.32,67.35,67.24,67.26,57214.0,53.4984,53.5222,53.4348,53.4507,57214.0
2018-03-02 14:00:00,67.25,67.33,67.2,67.23,66917.0,53.4427,53.5063,53.403,53.4268,66917.0
2018-03-02 14:05:00,67.23,67.27,67.18,67.22,56264.0,53.4268,53.4586,53.3871,53.4189,56264.0
2018-03-02 14:10:00,67.22,67.31,67.21,67.28,74522.0,53.4189,53.4904,53.4109,53.4666,74522.0
2018-03-02 14:15:00,67.29,67.34,67.22,67.22,56347.0,53.4745,53.5142,53.4189,53.4189,56347.0
2018-03-02 14:20:00,67.23,67.27,67.08,67.08,40332.0,53.4268,53.4586,53.3076,53.3076,40332.0
2018-03-02 14:25:00,67.09,67.16,67.02,67.08,49475.0,53.3156,53.3712,53.2599,53.3076,49475.0
2018-03-02 14:30:00,67.07,67.09,66.99,67.0,70414.0,53.2997,53.3156,53.2361,53.2441,70414.0
2018-03-02 14:35:00,67.0,67.18,66.99,67.16,80868.0,53.2441,53.3871,53.2361,53.3712,80868.0
2018-03-02 14:40:00,67.16,67.16,67.0,67.07,54593.0,53.3712,53.3712,53.2441,53.2997,54593.0
2018-03-02 14:45:00,67.06,67.17,67.05,67.16,59630.0,53.2917,53.3791,53.2838,53.3712,59630.0
2018-03-02 14:50:00,67.16,67.23,67.13,67.17,52507.0,53.3712,53.4268,53.3474,53.3791,52507.0
2018-03-02 14:55:00,67.17,67.17,67.09,67.12,53879.0,53.3791,53.3791,53.3156,53.3394,53879.0
2018-03-02 15:00:00,67.11,67.13,67.02,67.02,118831.0,53.3315,53.3474,53.2599,53.2599,118831.0
2018-03-02 15:05:00,67.02,67.03,66.86,66.96,78571.0,53.2599,53.2679,53.1328,53.2123,78571.0
2018-03-02 15:10:00,66.96,67.11,66.89,67.08,109967.0,53.2123,53.3315,53.1566,53.3076,109967.0
2018-03-02 15:15:00,67.07,67.21,67.05,67.2,106684.0,53.2997,53.4109,53.2838,53.403,106684.0
2018-03-02 15:20:00,67.21,67.21,67.11,67.15,88350.0,53.4109,53.4109,53.3315,53.3633,88350.0
2018-03-02 15:25:00,67.15,67.19,67.09,67.14,99173.0,53.3633,53.395,53.3156,53.3553,99173.0
2018-03-02 15:30:00,67.14,67.4,67.13,67.39,149596.0,53.3553,53.5619,53.3474,53.554,149596.0
2018-03-02 15:35:00,67.37,67.5,67.35,67.48,176890.0,53.5381,53.6414,53.5222,53.6255,176890.0
2018-03-02 15:40:00,67.48,67.5,67.37,67.41,211455.0,53.6255,53.6414,53.5381,53.5699,211455.0
2018-03-02 15:45:00,67.41,67.46,67.35,67.4,256113.0,53.5699,53.6096,53.5222,53.5619,256113.0
2018-03-02 15:50:00,67.4,67.52,67.39,67.48,410054.0,53.5619,53.6573,53.554,53.6255,410054.0
2018-03-02 15:55:00,67.48,67.61,67.44,67.45,509257.0,53.6255,53.7288,53.5937,53.6017,509257.0
2018-03-05 09:30:00,67.5,67.72,67.44,67.48,146554.0,53.6414,53.8162,53.5937,53.6255,146554.0
2018-03-05 09:35:00,67.49,67.55,67.41,67.48,40668.0,53.6334,53.6811,53.5699,53.6255,40668.0
2018-03-05 09:40:00,67.51,67.51,67.27,67.29,43829.0,53.6493,53.6493,53.4586,53.4745,43829.0
2018-03-05 09:45:00,67.25,67.31,67.1,67.13,59184.0,53.4427,53.4904,53.3235,53.3474,59184.0
2018-03-05 09:50:00,67.14,67.14,66.99,67.0,49198.0,53.3553,53.3553,53.2361,53.2441,49198.0
2018-03-05 09:55:00,67.0,67.12,66.99,67.06,34744.0,53.2441,53.3394,53.2361,53.2917,34744.0
2018-03-05 10:00:00,67.06,67.17,67.0,67.15,36006.0,53.2917,53.3791,53.2441,53.3633,36006.0
2018-03-05 10:05:00,67.17,67.22,67.1,67.1,44392.0,53.3791,53.4189,53.3235,53.3235,44392.0
2018-03-05 10:10:00,67.12,67.17,67.05,67.15,50685.0,53.3394,53.3791,53.2838,53.3633,50685.0
2018-03-05 10:15:00,67.15,67.39,67.14,67.31,87449.0,53.3633,53.554,53.3553,53.4904,87449.0
2018-03-05 10:20:00,67.32,67.55,67.29,67.5,134980.0,53.4984,53.6811,53.4745,53.6414,134980.0
2018-03-05 10:25:00,67.5,67.51,67.34,67.42,74322.0,53.6414,53.6493,53.5142,53.5778,74322.0
2018-03-05 10:30:00,67.4,67.57,67.39,67.47,85386.0,53.5619,53.697,53.554,53.6176,85386.0
2018-03-05 10:35:00,67.47,67.56,67.4,67.45,65784.0,53.6176,53.6891,53.5619,53.6017,65784.0
2018-03-05 10:40:00,67.46,67.48,67.43,67.47,48541.0,53.6096,53.6255,53.5858,53.6176,48541.0
2018-03-05 10:45:00,67.47,67.51,67.43,67.5,60302.0,53.6176,53.6493,53.5858,53.6414,60302.0
2018-03-05 10:50:00,67.5,67.51,67.44,67.46,67889.0,53.6414,53.6493,53.5937,53.6096,67889.0
2018-03-05 10:55:00,67.45,67.55,67.44,67.5,117443.0,53.6017,53.6811,53.5937,53.6414,117443.0
2018-03-05 11:00:00,67.52,67.8,67.5,67.57,165068.0,53.6573,53.8798,53.6414,53.697,165068.0
2018-03-05 11:05:00,67.56,67.66,67.48,67.56,99929.0,53.6891,53.7685,53.6255,53.6891,99929.0
2018-03-05 11:10:00,67.56,67.59,67.48,67.53,59636.0,53.6891,53.7129,53.6255,53.6652,59636.0
2018-03-05 11:15:00,67.5,67.58,67.47,67.54,51655.0,53.6414,53.705,53.6176,53.6732,51655.0
2018-03-05 11:20:00,67.55,67.67,67.55,67.64,76459.0,53.6811,53.7765,53.6811,53.7527,76459.0
2018-03-05 11:25:00,67.64,67.72,67.59,67.65,66780.0,53.7527,53.8162,53.7129,53.7606,66780.0
2018-03-05 11:30:00,67.65,67.7,67.58,67.62,35193.0,53.7606,53.8003,53.705,53.7368,35193.0
2018-03-05 11:35:00,67.6,67.65,67.56,67.62,46643.0,53.7209,53.7606,53.6891,53.7368,46643.0
2018-03-05 11:40:00,67.63,67.69,67.59,67.67,72761.0,53.7447,53.7924,53.7129,53.7765,72761.0
2018-03-05 11:45:00,67.68,67.69,67.62,67.65,36435.0,53.7844,53.7924,53.7368,53.7606,36435.0
2018-03-05 11:50:00,67.65,67.87,67.65,67.76,94912.0,53.7606,53.9354,53.7606,53.848,94912.0
2018-03-05 11:55:00,67.76,67.91,67.75,67.86,34997.0,53.848,53.9672,53.8401,53.9275,34997.0
2018-03-05 12:00:00,67.87,67.99,67.85,67.96,42604.0,53.9354,54.0308,53.9195,54.007,42604.0
2018-03-05 12:05:00,67.96,68.07,67.94,68.06,46801.0,54.007,54.0944,53.9911,54.0864,46801.0
2018-03-05 12:10:00,68.05,68.09,67.98,68.03,41163.0,54.0785,54.1103,54.0228,54.0626,41163.0
2018-03-05 12:15:00,68.03,68.05,67.95,68.02,66933.0,54.0626,54.0785,53.999,54.0546,66933.0
2018-03-05 12:20:00,68.01,68.05,67.99,67.99,48143.0,54.0467,54.0785,54.0308,54.0308,48143.0
2018-03-05 12:25:00,67.98,68.13,67.97,68.04,49878.0,54.0228,54.142,54.0149,54.0705,49878.0
2018-03-05 12:30:00,68.03,68.11,67.95,67.96,42458.0,54.0626,54.1262,53.999,54.007,42458.0
2018-03-05 12:35:00,67.96,68.1,67.95,68.09,46627.0,54.007,54.1182,53.999,54.1103,46627.0
2018-03-05 12:40:00,68.09,68.19,68.02,68.05,79690.0,54.1103,54.1897,54.0546,54.0785,79690.0
2018-03-05 12:45:00,68.04,68.16,68.03,68.16,28632.0,54.0705,54.1659,54.0626,54.1659,28632.0
2018-03-05 12:50:00,68.16,68.27,68.15,68.26,32250.0,54.1659,54.2533,54.1579,54.2454,32250.0
2018-03-05 12:55:00,68.26,68.32,68.23,68.31,47431.0,54.2454,54.293,54.2215,54.2851,47431.0
2018-03-05 13:00:00,68.31,68.36,68.26,68.33,32879.0,54.2851,54.3248,54.2454,54.301,32879.0
2018-03-05 13:05:00,68.32,68.34,68.19,68.23,18814.0,54.293,54.3089,54.1897,54.2215,18814.0
2018-03-05 13:10:00,68.23,68.26,68.21,68.23,22156.0,54.2215,54.2454,54.2056,54.2215,22156.0
2018-03-05 13:15:00,68.22,68.26,68.08,68.11,31631.0,54.2136,54.2454,54.1023,54.1262,31631.0
2018-03-05 13:20:00,68.13,68.31,68.12,68.29,104207.0,54.142,54.2851,54.1341,54.2692,104207.0
2018-03-05 13:25:00,68.29,68.34,68.2,68.2,46003.0,54.2692,54.3089,54.1977,54.1977,46003.0
2018-03-05 13:30:00,68.2,68.24,68.01,68.01,53134.0,54.1977,54.2295,54.0467,54.0467,53134.0
2018-03-05 13:35:00,68.02,68.21,68.02,68.16,38958.0,54.0546,54.2056,54.0546,54.1659,38958.0
2018-03-05 13:40:00,68.16,68.38,68.14,68.3,65030.0,54.1659,54.3407,54.15,54.2771,65030.0
2018-03-05 13:45:00,68.3,68.37,68.21,68.28,27779.0,54.2771,54.3328,54.2056,54.2613,27779.0
2018-03-05 13:50:00,68.28,68.3,68.23,68.27,75503.0,54.2613,54.2771,54.2215,54.2533,75503.0
2018-03-05 13:55:00,68.28,68.29,68.07,68.11,39107.0,54.2613,54.2692,54.0944,54.1262,39107.0
2018-03-05 14:00:00,68.11,68.2,68.07,68.08,71653.0,54.1262,54.1977,54.0944,54.1023,71653.0
2018-03-05 14:05:00,68.07,68.07,67.91,67.98,61553.0,54.0944,54.0944,53.9672,54.0228,61553.0
2018-03-05 14:10:00,67.99,68.03,67.85,67.89,50527.0,54.0308,54.0626,53.9195,53.9513,50527.0
2018-03-05 14:15:00,67.9,67.97,67.85,67.85,39319.0,53.9593,54.0149,53.9195,53.9195,39319.0
2018-03-05 14:20:00,67.85,67.93,67.8,67.91,60858.0,53.9195,53.9831,53.8798,53.9672,60858.0
2018-03-05 14:25:00,67.92,68.01,67.91,67.95,39904.0,53.9752,54.0467,53.9672,53.999,39904.0
2018-03-05 14:30:00,67.95,68.04,67.91,67.95,55585.0,53.999,54.0705,53.9672,53.999,55585.0
2018-03-05 14:35:00,67.95,68.08,67.9,68.07,60988.0,53.999,54.1023,53.9593,54.0944,60988.0
2018-03-05 14:40:00,68.06,68.17,68.04,68.08,84570.0,54.0864,54.1738,54.0705,54.1023,84570.0
2018-03-05 14:45:00,68.09,68.22,68.01,68.17,71706.0,54.1103,54.2136,54.0467,54.1738,71706.0
2018-03-05 14:50:00,68.18,68.23,68.15,68.15,63147.0,54.1818,54.2215,54.1579,54.1579,63147.0
2018-03-05 14:55:00,68.15,68.29,68.15,68.24,72575.0,54.1579,54.2692,54.1579,54.2295,72575.0
2018-03-05 15:00:00,68.25,68.25,68.17,68.23,56758.0,54.2374,54.2374,54.1738,54.2215,56758.0
2018-03-05 15:05:00,68.23,68.37,68.23,68.28,104683.0,54.2215,54.3328,54.2215,54.2613,104683.0
2018-03-05 15:10:00,68.27,68.27,68.18,68.2,45456.0,54.2533,54.2533,54.1818,54.1977,45456.0
2018-03-05 15:15:00,68.2,68.22,68.14,68.21,62405.0,54.1977,54.2136,54.15,54.2056,62405.0
2018-03-05 15:20:00,68.21,68.33,68.2,68.29,110732.0,54.2056,54.301,54.1977,54.2692,110732.0
2018-03-05 15:25:00,68.28,68.35,68.23,68.33,112245.0,54.2613,54.3169,54.2215,54.301,112245.0
2018-03-05 15:30:00,68.33,68.51,68.3,68.51,89782.0,54.301,54.444,54.2771,54.444,89782.0
2018-03-05 15:35:00,68.51,68.6,68.44,68.56,109029.0,54.444,54.5156,54.3884,54.4838,109029.0
2018-03-05 15:40:00,68.56,68.58,68.48,68.53,123007.0,54.4838,54.4997,54.4202,54.4599,123007.0
2018-03-05 15:45:00,68.54,68.58,68.41,68.41,93200.0,54.4679,54.4997,54.3646,54.3646,93200.0
2018-03-05 15:50:00,68.41,68.44,68.32,68.35,174147.0,54.3646,54.3884,54.293,54.3169,174147.0
2018-03-05 15:55:00,68.35,68.4,68.31,68.32,290074.0,54.3169,54.3566,54.2851,54.293,290074.0
2018-03-06 09:30:00,68.38,68.47,68.09,68.24,257754.0,54.3407,54.4122,54.1103,54.2295,257754.0
2018-03-06 09:35:00,68.26,68.27,67.68,67.68,185140.0,54.2454,54.2533,53.7844,53.7844,185140.0
2018-03-06 09:40:00,67.69,67.83,67.55,67.75,185803.0,53.7924,53.9036,53.6811,53.8401,185803.0
2018-03-06 09:45:00,67.73,67.8,67.63,67.64,126401.0,53.8242,53.8798,53.7447,53.7527,126401.0
2018-03-06 09:50:00,67.64,67.79,67.6,67.74,173805.0,53.7527,53.8719,53.7209,53.8321,173805.0
2018-03-06 09:55:00,67.73,67.73,67.49,67.5,165961.0,53.8242,53.8242,53.6334,53.6414,165961.0
2018-03-06 10:00:00,67.5,67.57,67.4,67.49,137953.0,53.6414,53.697,53.5619,53.6334,137953.0
2018-03-06 10:05:00,67.49,67.5,67.23,67.26,155085.0,53.6334,53.6414,53.4268,53.4507,155085.0
2018-03-06 10:10:00,67.25,67.33,67.16,67.31,116330.0,53.4427,53.5063,53.3712,53.4904,116330.0
2018-03-06 10:15:00,67.3,67.43,67.27,67.4,87435.0,53.4825,53.5858,53.4586,53.5619,87435.0
2018-03-06 10:20:00,67.4,67.41,67.27,67.34,90048.0,53.5619,53.5699,53.4586,53.5142,90048.0
2018-03-06 10:25:00,67.34,67.34,67.2,67.25,103139.0,53.5142,53.5142,53.403,53.4427,103139.0
2018-03-06 10:30:00,67.22,67.36,67.22,67.31,94128.0,53.4189,53.5301,53.4189,53.4904,94128.0
2018-03-06 10:35:00,67.3,67.47,67.27,67.43,97360.0,53.4825,53.6176,53.4586,53.5858,97360.0
2018-03-06 10:40:00,67.43,67.6,67.34,67.41,140816.0,53.5858,53.7209,53.5142,53.5699,140816.0
2018-03-06 10:45:00,67.43,67.49,67.36,67.39,172127.0,53.5858,53.6334,53.5301,53.554,172127.0
2018-03-06 10:50:00,67.38,67.45,67.18,67.31,145917.0,53.546,53.6017,53.3871,53.4904,145917.0
2018-03-06 10:55:00,67.33,67.33,67.08,67.12,209630.0,53.5063,53.5063,53.3076,53.3394,209630.0
2018-03-06 11:00:00,67.12,67.24,67.06,67.18,110788.0,53.3394,53.4348,53.2917,53.3871,110788.0
2018-03-06 11:05:00,67.18,67.18,67.12,67.18,73987.0,53.3871,53.3871,53.3394,53.3871,73987.0
2018-03-06 11:10:00,67.17,67.23,67.14,67.21,69032.0,53.3791,53.4268,53.3553,53.4109,69032.0
2018-03-06 11:15:00,67.19,67.32,67.14,67.25,83571.0,53.395,53.4984,53.3553,53.4427,83571.0
2018-03-06 11:20:00,67.24,67.26,67.11,67.22,130018.0,53.4348,53.4507,53.3315,53.4189,130018.0
2018-03-06 11:25:00,67.21,67.39,67.18,67.29,69754.0,53.4109,53.554,53.3871,53.4745,69754.0
2018-03-06 11:30:00,67.3,67.31,67.2,67.29,62316.0,53.4825,53.4904,53.403,53.4745,62316.0
2018-03-06 11:35:00,67.3,67.43,67.28,67.33,80010.0,53.4825,53.5858,53.4666,53.5063,80010.0
2018-03-06 11:40:00,67.33,67.43,67.32,67.35,82732.0,53.5063,53.5858,53.4984,53.5222,82732.0
2018-03-06 11:45:00,67.35,67.39,67.33,67.39,94932.0,53.5222,53.554,53.5063,53.554,94932.0
2018-03-06 11:50:00,67.39,67.51,67.38,67.43,97929.0,53.554,53.6493,53.546,53.5858,97929.0
2018-03-06 11:55:00,67.43,67.45,67.38,67.44,84185.0,53.5858,53.6017,53.546,53.5937,84185.0
2018-03-06 12:00:00,67.43,67.5,67.38,67.43,67062.0,53.5858,53.6414,53.546,53.5858,67062.0
2018-03-06 12:05:00,67.42,67.44,67.37,67.37,85135.0,53.5778,53.5937,53.5381,53.5381,85135.0
2018-03-06 12:10:00,67.36,67.36,67.26,67.28,60892.0,53.5301,53.5301,53.4507,53.4666,60892.0
2018-03-06 12:15:00,67.29,67.3,67.21,67.22,53785.0,53.4745,53.4825,53.4109,53.4189,53785.0
2018-03-06 12:20:00,67.22,67.35,67.22,67.33,76986.0,53.4189,53.5222,53.4189,53.5063,76986.0
2018-03-06 12:25:00,67.33,67.34,67.21,67.23,122575.0,53.5063,53.5142,53.4109,53.4268,122575.0
2018-03-06 12:30:00,67.23,67.24,67.19,67.22,56621.0,53.4268,53.4348,53.395,53.4189,56621.0
2018-03-06 12:35:00,67.22,67.26,67.19,67.2,63423.0,53.4189,53.4507,53.395,53.403,63423.0
2018-03-06 12:40:00,67.2,67.2,67.13,67.15,60914.0,53.403,53.403,53.3474,53.3633,60914.0
2018-03-06 12:45:00,67.15,67.3,67.15,67.26,75672.0,53.3633,53.4825,53.3633,53.4507,75672.0
2018-03-06 12:50:00,67.26,67.3,67.25,67.26,45630.0,53.4507,53.4825,53.4427,53.4507,45630.0
2018-03-06 12:55:00,67.26,67.44,67.25,67.28,107788.0,53.4507,53.5937,53.4427,53.4666,107788.0
2018-03-06 13:00:00,67.27,67.29,67.24,67.25,71336.0,53.4586,53.4745,53.4348,53.4427,71336.0
2018-03-06 13:05:00,67.25,67.37,67.24,67.26,94336.0,53.4427,53.5381,53.4348,53.4507,94336.0
2018-03-06 13:10:00,67.25,67.35,67.24,67.3,64270.0,53.4427,53.5222,53.4348,53.4825,64270.0
2018-03-06 13:15:00,67.3,67.39,67.29,67.36,54174.0,53.4825,53.554,53.4745,53.5301,54174.0
2018-03-06 13:20:00,67.35,67.36,67.29,67.3,126992.0,53.5222,53.5301,53.4745,53.4825,126992.0
2018-03-06 13:25:00,67.3,67.32,67.23,67.23,52514.0,53.4825,53.4984,53.4268,53.4268,52514.0
2018-03-06 13:30:00,67.23,67.25,67.16,67.19,81186.0,53.4268,53.4427,53.3712,53.395,81186.0
2018-03-06 13:35:00,67.19,67.26,67.18,67.26,97547.0,53.395,53.4507,53.3871,53.4507,97547.0
2018-03-06 13:40:00,67.25,67.28,67.24,67.25,63171.0,53.4427,53.4666,53.4348,53.4427,63171.0
2018-03-06 13:45:00,67.25,67.27,67.24,67.25,78633.0,53.4427,53.4586,53.4348,53.4427,78633.0
2018-03-06 13:50:00,67.25,67.27,67.24,67.25,47131.0,53.4427,53.4586,53.4348,53.4427,47131.0
2018-03-06 13:55:00,67.25,67.28,67.23,67.28,54396.0,53.4427,53.4666,53.4268,53.4666,54396.0
2018-03-06 14:00:00,67.28,67.28,67.24,67.25,51157.0,53.4666,53.4666,53.4348,53.4427,51157.0
2018-03-06 14:05:00,67.25,67.25,67.18,67.21,67150.0,53.4427,53.4427,53.3871,53.4109,67150.0
2018-03-06 14:10:00,67.2,67.21,67.14,67.15,55729.0,53.403,53.4109,53.3553,53.3633,55729.0
2018-03-06 14:15:00,67.14,67.2,67.13,67.2,48608.0,53.3553,53.403,53.3474,53.403,48608.0
2018-03-06 14:20:00,67.21,67.25,67.17,67.2,52063.0,53.4109,53.4427,53.3791,53.403,52063.0
2018-03-06 14:25:00,67.19,67.23,67.18,67.2,43448.0,53.395,53.4268,53.3871,53.403,43448.0
2018-03-06 14:30:00,67.2,67.29,67.19,67.28,51592.0,53.403,53.4745,53.395,53.4666,51592.0
2018-03-06 14:35:00,67.29,67.36,67.28,67.35,56342.0,53.4745,53.5301,53.4666,53.5222,56342.0
2018-03-06 14:40:00,67.35,67.42,67.34,67.42,48486.0,53.5222,53.5778,53.5142,53.5778,48486.0
2018-03-06 14:45:00,67.43,67.45,67.36,67.39,62217.0,53.5858,53.6017,53.5301,53.554,62217.0
2018-03-06 14:50:00,67.4,67.47,67.39,67.41,55983.0,53.5619,53.6176,53.554,53.5699,55983.0
2018-03-06 14:55:00,67.4,67.41,67.34,67.36,36538.0,53.5619,53.5699,53.5142,53.5301,36538.0
2018-03-06 15:00:00,67.35,67.39,67.32,67.39,67807.0,53.5222,53.554,53.4984,53.554,67807.0
2018-03-06 15:05:00,67.39,67.46,67.39,67.46,80827.0,53.554,53.6096,53.554,53.6096,80827.0
2018-03-06 15:10:00,67.45,67.46,67.4,67.42,72719.0,53.6017,53.6096,53.5619,53.5778,72719.0
2018-03-06 15:15:00,67.42,67.44,67.38,67.39,85390.0,53.5778,53.5937,53.546,53.554,85390.0
2018-03-06 15:20:00,67.39,67.46,67.39,67.43,80502.0,53.554,53.6096,53.554,53.5858,80502.0
2018-03-06 15:25:00,67.43,67.74,67.43,67.67,85061.0,53.5858,53.8321,53.5858,53.7765,85061.0
2018-03-06 15:30:00,67.66,67.74,67.65,67.67,81429.0,53.7685,53.8321,53.7606,53.7765,81429.0
2018-03-06 15:35:00,67.67,67.76,67.64,67.68,98279.0,53.7765,53.848,53.7527,53.7844,98279.0
2018-03-06 15:40:00,67.68,67.78,67.67,67.73,107388.0,53.7844,53.8639,53.7765,53.8242,107388.0
2018-03-06 15:45:00,67.72,67.76,67.51,67.56,145997.0,53.8162,53.848,53.6493,53.6891,145997.0
2018-03-06 15:50:00,67.55,67.71,67.51,67.53,122179.0,53.6811,53.8083,53.6493,53.6652,122179.0
2018-03-06 15:55:00,67.53,67.7,67.52,67.67,205222.0,53.6652,53.8003,53.6573,53.7765,205222.0
2018-03-07 09:30:00,66.96,67.36,66.9,67.18,184304.0,53.2123,53.5301,53.1646,53.3871,184304.0
2018-03-07 09:35:00,67.2,67.35,66.79,67.12,75646.0,53.403,53.5222,53.0772,53.3394,75646.0
2018-03-07 09:40:00,67.11,67.23,67.08,67.18,81298.0,53.3315,53.4268,53.3076,53.3871,81298.0
2018-03-07 09:45:00,67.19,67.26,66.91,66.97,70247.0,53.395,53.4507,53.1725,53.2202,70247.0
2018-03-07 09:50:00,66.96,66.97,66.84,66.91,83900.0,53.2123,53.2202,53.1169,53.1725,83900.0
2018-03-07 09:55:00,66.91,67.14,66.84,67.03,180045.0,53.1725,53.3553,53.1169,53.2679,180045.0
2018-03-07 10:00:00,67.04,67.4,67.03,67.21,135589.0,53.2758,53.5619,53.2679,53.4109,135589.0
2018-03-07 10:05:00,67.19,67.42,67.18,67.39,58156.0,53.395,53.5778,53.3871,53.554,58156.0
2018-03-07 10:10:00,67.4,67.59,67.38,67.55,75276.0,53.5619,53.7129,53.546,53.6811,75276.0
2018-03-07 10:15:00,67.56,67.71,67.51,67.7,77972.0,53.6891,53.8083,53.6493,53.8003,77972.0
2018-03-07 10:20:00,67.69,67.89,67.68,67.8,131907.0,53.7924,53.9513,53.7844,53.8798,131907.0
2018-03-07 10:25:00,67.79,67.83,67.37,67.46,118169.0,53.8719,53.9036,53.5381,53.6096,118169.0
2018-03-07 10:30:00,67.45,67.45,67.27,67.39,98981.0,53.6017,53.6017,53.4586,53.554,98981.0
2018-03-07 10:35:00,67.47,67.53,67.37,67.45,74921.0,53.6176,53.6652,53.5381,53.6017,74921.0
2018-03-07 10:40:00,67.46,67.54,67.41,67.51,54051.0,53.6096,53.6732,53.5699,53.6493,54051.0
2018-03-07 10:45:00,67.51,67.57,67.42,67.48,64951.0,53.6493,53.697,53.5778,53.6255,64951.0
2018-03-07 10:50:00,67.47,67.48,67.33,67.37,48273.0,53.6176,53.6255,53.5063,53.5381,48273.0
2018-03-07 10:55:00,67.41,67.47,67.37,67.47,44510.0,53.5699,53.6176,53.5381,53.6176,44510.0
2018-03-07 11:00:00,67.46,67.46,67.36,67.37,42698.0,53.6096,53.6096,53.5301,53.5381,42698.0
2018-03-07 11:05:00,67.37,67.43,67.35,67.43,52902.0,53.5381,53.5858,53.5222,53.5858,52902.0
2018-03-07 11:10:00,67.42,67.44,67.36,67.36,54193.0,53.5778,53.5937,53.5301,53.5301,54193.0
2018-03-07 11:15:00,67.36,67.57,67.36,67.5,55736.0,53.5301,53.697,53.5301,53.6414,55736.0
2018-03-07 11:20:00,67.49,67.49,67.31,67.33,81913.0,53.6334,53.6334,53.4904,53.5063,81913.0
2018-03-07 11:25:00,67.33,67.38,67.31,67.37,51434.0,53.5063,53.546,53.4904,53.5381,51434.0
2018-03-07 11:30:00,67.37,67.42,67.31,67.36,34567.0,53.5381,53.5778,53.4904,53.5301,34567.0
2018-03-07 11:35:00,67.36,67.4,67.3,67.34,25052.0,53.5301,53.5619,53.4825,53.5142,25052.0
2018-03-07 11:40:00,67.35,67.39,67.33,67.35,27510.0,53.5222,53.554,53.5063,53.5222,27510.0
2018-03-07 11:45:00,67.36,67.36,67.21,67.23,50779.0,53.5301,53.5301,53.4109,53.4268,50779.0
2018-03-07 11:50:00,67.22,67.23,67.15,67.15,23518.0,53.4189,53.4268,53.3633,53.3633,23518.0
2018-03-07 11:55:00,67.15,67.21,67.12,67.15,24884.0,53.3633,53.4109,53.3394,53.3633,24884.0
2018-03-07 12:00:00,67.15,67.19,67.07,67.12,43757.0,53.3633,53.395,53.2997,53.3394,43757.0
2018-03-07 12:05:00,67.12,67.18,67.05,67.06,44291.0,53.3394,53.3871,53.2838,53.2917,44291.0
2018-03-07 12:10:00,67.05,67.05,66.84,66.84,106300.0,53.2838,53.2838,53.1169,53.1169,106300.0
2018-03-07 12:15:00,66.84,66.92,66.8,66.85,50199.0,53.1169,53.1805,53.0851,53.1248,50199.0
2018-03-07 12:20:00,66.86,66.91,66.8,66.86,29729.0,53.1328,53.1725,53.0851,53.1328,29729.0
2018-03-07 12:25:00,66.86,66.89,66.8,66.84,35053.0,53.1328,53.1566,53.0851,53.1169,35053.0
2018-03-07 12:30:00,66.85,66.87,66.76,66.79,46482.0,53.1248,53.1407,53.0533,53.0772,46482.0
2018-03-07 12:35:00,66.79,66.82,66.76,66.79,46513.0,53.0772,53.101,53.0533,53.0772,46513.0
2018-03-07 12:40:00,66.8,66.85,66.76,66.84,42268.0,53.0851,53.1248,53.0533,53.1169,42268.0
2018-03-07 12:45:00,66.84,66.88,66.8,66.8,36251.0,53.1169,53.1487,53.0851,53.0851,36251.0
2018-03-07 12:50:00,66.8,66.82,66.64,66.66,143310.0,53.0851,53.101,52.958,52.9739,143310.0
2018-03-07 12:55:00,66.66,66.71,66.65,66.68,44432.0,52.9739,53.0136,52.9659,52.9898,44432.0
2018-03-07 13:00:00,66.68,66.74,66.54,66.68,76565.0,52.9898,53.0374,52.8785,52.9898,76565.0
2018-03-07 13:05:00,66.68,66.73,66.64,66.7,59324.0,52.9898,53.0295,52.958,53.0056,59324.0
2018-03-07 13:10:00,66.7,66.72,66.67,66.7,42476.0,53.0056,53.0215,52.9818,53.0056,42476.0
2018-03-07 13:15:00,66.69,66.79,66.65,66.77,52429.0,52.9977,53.0772,52.9659,53.0613,52429.0
2018-03-07 13:20:00,66.77,66.81,66.72,66.81,22413.0,53.0613,53.0931,53.0215,53.0931,22413.0
2018-03-07 13:25:00,66.81,66.93,66.8,66.93,33006.0,53.0931,53.1884,53.0851,53.1884,33006.0
2018-03-07 13:30:00,66.93,66.98,66.87,66.9,34309.0,53.1884,53.2282,53.1407,53.1646,34309.0
2018-03-07 13:35:00,66.9,66.91,66.83,66.84,37732.0,53.1646,53.1725,53.109,53.1169,37732.0
2018-03-07 13:40:00,66.83,66.85,66.76,66.8,32041.0,53.109,53.1248,53.0533,53.0851,32041.0
2018-03-07 13:45:00,66.8,66.87,66.76,66.86,40532.0,53.0851,53.1407,53.0533,53.1328,40532.0
2018-03-07 13:50:00,66.87,66.93,66.81,66.91,41415.0,53.1407,53.1884,53.0931,53.1725,41415.0
2018-03-07 13:55:00,66.91,66.96,66.87,66.93,39488.0,53.1725,53.2123,53.1407,53.1884,39488.0
2018-03-07 14:00:00,66.92,66.96,66.87,66.9,123456.0,53.1805,53.2123,53.1407,53.1646,123456.0
2018-03-07 14:05:00,66.89,66.94,66.87,66.9,30753.0,53.1566,53.1964,53.1407,53.1646,30753.0
2018-03-07 14:10:00,66.89,67.15,66.89,67.14,79787.0,53.1566,53.3633,53.1566,53.3553,79787.0
2018-03-07 14:15:00,67.14,67.17,67.07,67.1,39590.0,53.3553,53.3791,53.2997,53.3235,39590.0
2018-03-07 14:20:00,67.1,67.2,67.08,67.15,48681.0,53.3235,53.403,53.3076,53.3633,48681.0
2018-03-07 14:25:00,67.15,67.18,67.1,67.11,21758.0,53.3633,53.3871,53.3235,53.3315,21758.0
2018-03-07 14:30:00,67.1,67.22,67.08,67.19,41905.0,53.3235,53.4189,53.3076,53.395,41905.0
2018-03-07 14:35:00,67.18,67.27,67.18,67.18,33686.0,53.3871,53.4586,53.3871,53.3871,33686.0
2018-03-07 14:40:00,67.19,67.24,67.15,67.17,24711.0,53.395,53.4348,53.3633,53.3791,24711.0
2018-03-07 14:45:00,67.16,67.21,67.13,67.21,27325.0,53.3712,53.4109,53.3474,53.4109,27325.0
2018-03-07 14:50:00,67.22,67.36,67.18,67.24,49112.0,53.4189,53.5301,53.3871,53.4348,49112.0
2018-03-07 14:55:00,67.25,67.35,67.25,67.34,41404.0,53.4427,53.5222,53.4427,53.5142,41404.0
2018-03-07 15:00:00,67.34,67.44,67.33,67.42,67218.0,53.5142,53.5937,53.5063,53.5778,67218.0
2018-03-07 15:05:00,67.42,67.55,67.41,67.48,77388.0,53.5778,53.6811,53.5699,53.6255,77388.0
2018-03-07 15:10:00,67.47,67.5,67.4,67.48,69258.0,53.6176,53.6414,53.5619,53.6255,69258.0
2018-03-07 15:15:00,67.48,67.54,67.45,67.46,53770.0,53.6255,53.6732,53.6017,53.6096,53770.0
2018-03-07 15:20:00,67.45,67.47,67.39,67.45,69256.0,53.6017,53.6176,53.554,53.6017,69256.0
2018-03-07 15:25:00,67.45,67.51,67.42,67.5,56302.0,53.6017,53.6493,53.5778,53.6414,56302.0
2018-03-07 15:30:00,67.49,67.59,67.46,67.48,60249.0,53.6334,53.7129,53.6096,53.6255,60249.0
2018-03-07 15:35:00,67.47,67.57,67.45,67.5,65327.0,53.6176,53.697,53.6017,53.6414,65327.0
2018-03-07 15:40:00,67.51,67.6,67.5,67.56,85005.0,53.6493,53.7209,53.6414,53.6891,85005.0
2018-03-07 15:45:00,67.55,67.61,67.5,67.51,91746.0,53.6811,53.7288,53.6414,53.6493,91746.0
2018-03-07 15:50:00,67.52,67.54,67.4,67.4,89519.0,53.6573,53.6732,53.5619,53.5619,89519.0
2018-03-07 15:55:00,67.4,67.52,67.39,67.51,393767.0,53.5619,53.6573,53.554,53.6493,393767.0
2018-03-08 09:30:00,67.85,68.32,67.85,68.05,269672.0,53.9195,54.293,53.9195,54.0785,269672.0
2018-03-08 09:35:00,68.05,68.32,67.98,68.29,106385.0,54.0785,54.293,54.0228,54.2692,106385.0
2018-03-08 09:40:00,68.28,68.62,68.05,68.61,215407.0,54.2613,54.5314,54.0785,54.5235,215407.0
2018-03-08 09:45:00,68.6,68.69,68.5,68.6,114735.0,54.5156,54.5871,54.4361,54.5156,114735.0
2018-03-08 09:50:00,68.61,68.62,68.31,68.58,127758.0,54.5235,54.5314,54.2851,54.4997,127758.0
2018-03-08 09:55:00,68.57,68.62,68.41,68.56,117163.0,54.4917,54.5314,54.3646,54.4838,117163.0
2018-03-08 10:00:00,68.56,68.78,68.55,68.77,131563.0,54.4838,54.6586,54.4758,54.6506,131563.0
2018-03-08 10:05:00,68.77,68.93,68.7,68.88,127778.0,54.6506,54.7778,54.595,54.7381,127778.0
2018-03-08 10:10:00,68.87,68.96,68.79,68.91,109398.0,54.7301,54.8016,54.6665,54.7619,109398.0
2018-03-08 10:15:00,68.91,69.25,68.84,69.19,216378.0,54.7619,55.0321,54.7063,54.9844,216378.0
2018-03-08 10:20:00,69.18,69.25,69.09,69.17,95557.0,54.9765,55.0321,54.9049,54.9685,95557.0
2018-03-08 10:25:00,69.17,69.35,69.16,69.27,173148.0,54.9685,55.1116,54.9606,55.048,173148.0
2018-03-08 10:30:00,69.26,69.35,69.19,69.26,174563.0,55.04,55.1116,54.9844,55.04,174563.0
2018-03-08 10:35:00,69.25,69.33,69.17,69.26,85337.0,55.0321,55.0957,54.9685,55.04,85337.0
2018-03-08 10:40:00,69.25,69.36,69.18,69.25,105783.0,55.0321,55.1195,54.9765,55.0321,105783.0
2018-03-08 10:45:00,69.25,69.25,68.88,68.95,151428.0,55.0321,55.0321,54.7381,54.7937,151428.0
2018-03-08 10:50:00,68.95,68.98,68.62,68.78,107065.0,54.7937,54.8175,54.5314,54.6586,107065.0
2018-03-08 10:55:00,68.79,68.95,68.79,68.79,66330.0,54.6665,54.7937,54.6665,54.6665,66330.0
2018-03-08 11:00:00,68.79,68.85,68.55,68.55,83496.0,54.6665,54.7142,54.4758,54.4758,83496.0
2018-03-08 11:05:00,68.56,68.58,68.24,68.28,99829.0,54.4838,54.4997,54.2295,54.2613,99829.0
2018-03-08 11:10:00,68.28,68.39,68.24,68.37,62813.0,54.2613,54.3487,54.2295,54.3328,62813.0
2018-03-08 11:15:00,68.38,68.4,68.21,68.22,54888.0,54.3407,54.3566,54.2056,54.2136,54888.0
2018-03-08 11:20:00,68.23,68.29,68.18,68.29,29896.0,54.2215,54.2692,54.1818,54.2692,29896.0
2018-03-08 11:25:00,68.28,68.29,68.1,68.16,70817.0,54.2613,54.2692,54.1182,54.1659,70817.0
2018-03-08 11:30:00,68.16,68.16,68.0,68.05,85238.0,54.1659,54.1659,54.0387,54.0785,85238.0
2018-03-08 11:35:00,68.05,68.11,68.01,68.05,67100.0,54.0785,54.1262,54.0467,54.0785,67100.0
2018-03-08 11:40:00,68.05,68.1,68.0,68.05,69502.0,54.0785,54.1182,54.0387,54.0785,69502.0
2018-03-08 11:45:00,68.04,68.17,68.04,68.17,76586.0,54.0705,54.1738,54.0705,54.1738,76586.0
2018-03-08 11:50:00,68.17,68.21,68.07,68.19,62577.0,54.1738,54.2056,54.0944,54.1897,62577.0
2018-03-08 11:55:00,68.21,68.24,68.15,68.18,45025.0,54.2056,54.2295,54.1579,54.1818,45025.0
2018-03-08 12:00:00,68.16,68.23,68.11,68.11,47449.0,54.1659,54.2215,54.1262,54.1262,47449.0
2018-03-08 12:05:00,68.12,68.13,68.06,68.06,52148.0,54.1341,54.142,54.0864,54.0864,52148.0
2018-03-08 12:10:00,68.07,68.07,68.0,68.02,99307.0,54.0944,54.0944,54.0387,54.0546,99307.0
2018-03-08 12:15:00,68.02,68.06,68.0,68.05,70797.0,54.0546,54.0864,54.0387,54.0785,70797.0
2018-03-08 12:20:00,68.06,68.1,67.91,67.92,89698.0,54.0864,54.1182,53.9672,53.9752,89698.0
2018-03-08 12:25:00,67.91,68.04,67.88,68.01,94927.0,53.9672,54.0705,53.9434,54.0467,94927.0
2018-03-08 12:30:00,68.01,68.08,67.91,67.91,63083.0,54.0467,54.1023,53.9672,53.9672,63083.0
2018-03-08 12:35:00,67.91,68.01,67.9,67.97,54510.0,53.9672,54.0467,53.9593,54.0149,54510.0
2018-03-08 12:40:00,67.97,68.08,67.92,68.06,34844.0,54.0149,54.1023,53.9752,54.0864,34844.0
2018-03-08 12:45:00,68.06,68.15,68.0,68.14,34986.0,54.0864,54.1579,54.0387,54.15,34986.0
2018-03-08 12:50:00,68.14,68.14,67.96,67.98,70227.0,54.15,54.15,54.007,54.0228,70227.0
2018-03-08 12:55:00,67.98,68.06,67.93,68.04,72100.0,54.0228,54.0864,53.9831,54.0705,72100.0
2018-03-08 13:00:00,68.05,68.1,68.04,68.09,24064.0,54.0785,54.1182,54.0705,54.1103,24064.0
2018-03-08 13:05:00,68.08,68.17,68.07,68.14,35053.0,54.1023,54.1738,54.0944,54.15,35053.0
2018-03-08 13:10:00,68.15,68.22,68.13,68.22,33214.0,54.1579,54.2136,54.142,54.2136,33214.0
2018-03-08 13:15:00,68.21,68.24,68.15,68.2,36824.0,54.2056,54.2295,54.1579,54.1977,36824.0
2018-03-08 13:20:00,68.19,68.24,68.11,68.13,22893.0,54.1897,54.2295,54.1262,54.142,22893.0
2018-03-08 13:25:00,68.14,68.15,68.05,68.12,18900.0,54.15,54.1579,54.0785,54.1341,18900.0
2018-03-08 13:30:00,68.11,68.19,68.1,68.19,26198.0,54.1262,54.1897,54.1182,54.1897,26198.0
2018-03-08 13:35:00,68.19,68.2,68.08,68.08,32716.0,54.1897,54.1977,54.1023,54.1023,32716.0
2018-03-08 13:40:00,68.06,68.13,68.06,68.06,20851.0,54.0864,54.142,54.0864,54.0864,20851.0
2018-03-08 13:45:00,68.05,68.1,68.01,68.05,25731.0,54.0785,54.1182,54.0467,54.0785,25731.0
2018-03-08 13:50:00,68.05,68.63,68.05,68.22,96509.0,54.0785,54.5394,54.0785,54.2136,96509.0
2018-03-08 13:55:00,68.21,68.57,68.12,68.43,201403.0,54.2056,54.4917,54.1341,54.3805,201403.0
2018-03-08 14:00:00,68.43,68.43,68.11,68.15,19686.0,54.3805,54.3805,54.1262,54.1579,19686.0
2018-03-08 14:05:00,68.17,68.43,68.11,68.22,53564.0,54.1738,54.3805,54.1262,54.2136,53564.0
2018-03-08 14:10:00,68.22,68.32,68.17,68.21,46344.0,54.2136,54.293,54.1738,54.2056,46344.0
2018-03-08 14:15:00,68.21,68.25,68.15,68.19,35984.0,54.2056,54.2374,54.1579,54.1897,35984.0
2018-03-08 14:20:00,68.2,68.2,68.12,68.17,22587.0,54.1977,54.1977,54.1341,54.1738,22587.0
2018-03-08 14:25:00,68.17,68.21,68.14,68.17,45917.0,54.1738,54.2056,54.15,54.1738,45917.0
2018-03-08 14:30:00,68.16,68.24,68.06,68.2,45530.0,54.1659,54.2295,54.0864,54.1977,45530.0
2018-03-08 14:35:00,68.22,68.28,68.19,68.28,73132.0,54.2136,54.2613,54.1897,54.2613,73132.0
2018-03-08 14:40:00,68.28,68.33,68.23,68.3,85991.0,54.2613,54.301,54.2215,54.2771,85991.0
2018-03-08 14:45:00,68.29,68.44,68.27,68.38,38568.0,54.2692,54.3884,54.2533,54.3407,38568.0
2018-03-08 14:50:00,68.38,68.45,68.37,68.4,32752.0,54.3407,54.3963,54.3328,54.3566,32752.0
2018-03-08 14:55:00,68.41,68.48,68.39,68.48,40367.0,54.3646,54.4202,54.3487,54.4202,40367.0
2018-03-08 15:00:00,68.46,68.59,68.46,68.57,82324.0,54.4043,54.5076,54.4043,54.4917,82324.0
2018-03-08 15:05:00,68.56,68.67,68.55,68.58,47253.0,54.4838,54.5712,54.4758,54.4997,47253.0
2018-03-08 15:10:00,68.58,68.62,68.53,68.59,45139.0,54.4997,54.5314,54.4599,54.5076,45139.0
2018-03-08 15:15:00,68.59,68.63,68.56,68.58,47133.0,54.5076,54.5394,54.4838,54.4997,47133.0
2018-03-08 15:20:00,68.59,68.67,68.5,68.51,78480.0,54.5076,54.5712,54.4361,54.444,78480.0
2018-03-08 15:25:00,68.52,68.53,68.44,68.52,49284.0,54.452,54.4599,54.3884,54.452,49284.0
2018-03-08 15:30:00,68.51,68.6,68.38,68.48,94734.0,54.444,54.5156,54.3407,54.4202,94734.0
2018-03-08 15:35:00,68.49,68.51,68.33,68.34,85641.0,54.4281,54.444,54.301,54.3089,85641.0
2018-03-08 15:40:00,68.33,68.38,68.2,68.26,154080.0,54.301,54.3407,54.1977,54.2454,154080.0
2018-03-08 15:45:00,68.25,68.26,68.14,68.19,169181.0,54.2374,54.2454,54.15,54.1897,169181.0
2018-03-08 15:50:00,68.2,68.28,68.18,68.18,173259.0,54.1977,54.2613,54.1818,54.1818,173259.0
2018-03-08 15:55:00,68.19,68.37,68.17,68.37,257730.0,54.1897,54.3328,54.1738,54.3328,257730.0
2018-03-09 09:30:00,68.77,68.99,68.29,68.3,138000.0,54.6506,54.8255,54.2692,54.2771,138000.0
2018-03-09 09:35:00,68.33,68.52,68.23,68.42,44528.0,54.301,54.452,54.2215,54.3725,44528.0
2018-03-09 09:40:00,68.43,68.52,68.31,68.47,75637.0,54.3805,54.452,54.2851,54.4122,75637.0
2018-03-09 09:45:00,68.47,68.56,68.4,68.45,40681.0,54.4122,54.4838,54.3566,54.3963,40681.0
2018-03-09 09:50:00,68.46,68.58,68.46,68.51,27422.0,54.4043,54.4997,54.4043,54.444,27422.0
2018-03-09 09:55:00,68.5,68.64,68.49,68.62,48855.0,54.4361,54.5473,54.4281,54.5314,48855.0
2018-03-09 10:00:00,68.61,68.75,68.58,68.6,91332.0,54.5235,54.6348,54.4997,54.5156,91332.0
2018-03-09 10:05:00,68.6,68.73,68.5,68.72,28366.0,54.5156,54.6189,54.4361,54.6109,28366.0
2018-03-09 10:10:00,68.73,68.85,68.71,68.72,86216.0,54.6189,54.7142,54.603,54.6109,86216.0
2018-03-09 10:15:00,68.72,68.72,68.59,68.62,61121.0,54.6109,54.6109,54.5076,54.5314,61121.0
2018-03-09 10:20:00,68.61,68.68,68.52,68.61,205866.0,54.5235,54.5791,54.452,54.5235,205866.0
2018-03-09 10:25:00,68.61,68.71,68.58,68.62,83037.0,54.5235,54.603,54.4997,54.5314,83037.0
2018-03-09 10:30:00,68.65,68.74,68.65,68.69,30309.0,54.5553,54.6268,54.5553,54.5871,30309.0
2018-03-09 10:35:00,68.69,68.75,68.67,68.71,29650.0,54.5871,54.6348,54.5712,54.603,29650.0
2018-03-09 10:40:00,68.69,68.77,68.69,68.76,35819.0,54.5871,54.6506,54.5871,54.6427,35819.0
2018-03-09 10:45:00,68.77,68.88,68.76,68.79,53582.0,54.6506,54.7381,54.6427,54.6665,53582.0
2018-03-09 10:50:00,68.8,68.95,68.79,68.94,51377.0,54.6745,54.7937,54.6665,54.7857,51377.0
2018-03-09 10:55:00,68.95,68.97,68.88,68.92,62288.0,54.7937,54.8096,54.7381,54.7699,62288.0
2018-03-09 11:00:00,68.94,68.97,68.8,68.85,75790.0,54.7857,54.8096,54.6745,54.7142,75790.0
2018-03-09 11:05:00,68.86,68.92,68.82,68.92,20341.0,54.7222,54.7699,54.6904,54.7699,20341.0
2018-03-09 11:10:00,68.9,68.93,68.83,68.84,27544.0,54.754,54.7778,54.6983,54.7063,27544.0
2018-03-09 11:15:00,68.84,68.89,68.82,68.87,25069.0,54.7063,54.746,54.6904,54.7301,25069.0
2018-03-09 11:20:00,68.86,68.95,68.83,68.88,63845.0,54.7222,54.7937,54.6983,54.7381,63845.0
2018-03-09 11:25:00,68.88,68.88,68.75,68.85,25861.0,54.7381,54.7381,54.6348,54.7142,25861.0
2018-03-09 11:30:00,68.84,68.87,68.81,68.81,21856.0,54.7063,54.7301,54.6824,54.6824,21856.0
2018-03-09 11:35:00,68.82,68.83,68.79,68.8,18357.0,54.6904,54.6983,54.6665,54.6745,18357.0
2018-03-09 11:40:00,68.81,69.04,68.81,68.88,101104.0,54.6824,54.8652,54.6824,54.7381,101104.0
2018-03-09 11:45:00,68.89,68.89,68.75,68.88,31339.0,54.746,54.746,54.6348,54.7381,31339.0
2018-03-09 11:50:00,68.88,68.89,68.78,68.81,20029.0,54.7381,54.746,54.6586,54.6824,20029.0
2018-03-09 11:55:00,68.82,68.86,68.79,68.84,27412.0,54.6904,54.7222,54.6665,54.7063,27412.0
2018-03-09 12:00:00,68.86,68.88,68.77,68.81,17256.0,54.7222,54.7381,54.6506,54.6824,17256.0
2018-03-09 12:05:00,68.81,68.83,68.77,68.8,16096.0,54.6824,54.6983,54.6506,54.6745,16096.0
2018-03-09 12:10:00,68.81,68.93,68.78,68.93,32942.0,54.6824,54.7778,54.6586,54.7778,32942.0
2018-03-09 12:15:00,68.93,69.08,68.92,68.92,51986.0,54.7778,54.897,54.7699,54.7699,51986.0
2018-03-09 12:20:00,68.93,68.94,68.87,68.91,40753.0,54.7778,54.7857,54.7301,54.7619,40753.0
2018-03-09 12:25:00,68.91,68.95,68.87,68.95,20424.0,54.7619,54.7937,54.7301,54.7937,20424.0
2018-03-09 12:30:00,68.95,68.99,68.9,68.98,18013.0,54.7937,54.8255,54.754,54.8175,18013.0
2018-03-09 12:35:00,68.98,69.04,68.97,69.0,33844.0,54.8175,54.8652,54.8096,54.8334,33844.0
2018-03-09 12:40:00,69.01,69.02,68.96,68.99,18627.0,54.8414,54.8493,54.8016,54.8255,18627.0
2018-03-09 12:45:00,68.99,69.09,68.99,69.01,39537.0,54.8255,54.9049,54.8255,54.8414,39537.0
2018-03-09 12:50:00,69.0,69.01,68.92,68.95,41726.0,54.8334,54.8414,54.7699,54.7937,41726.0
2018-03-09 12:55:00,68.95,68.99,68.92,68.97,41149.0,54.7937,54.8255,54.7699,54.8096,41149.0
2018-03-09 13:00:00,68.97,69.06,68.96,69.05,47875.0,54.8096,54.8811,54.8016,54.8732,47875.0
2018-03-09 13:05:00,69.04,69.05,69.01,69.05,14643.0,54.8652,54.8732,54.8414,54.8732,14643.0
2018-03-09 13:10:00,69.04,69.14,69.04,69.09,22182.0,54.8652,54.9447,54.8652,54.9049,22182.0
2018-03-09 13:15:00,69.08,69.2,69.07,69.12,18618.0,54.897,54.9924,54.8891,54.9288,18618.0
2018-03-09 13:20:00,69.11,69.12,69.04,69.05,24618.0,54.9208,54.9288,54.8652,54.8732,24618.0
2018-03-09 13:25:00,69.04,69.13,69.02,69.13,29981.0,54.8652,54.9367,54.8493,54.9367,29981.0
2018-03-09 13:30:00,69.13,69.15,69.06,69.1,30271.0,54.9367,54.9526,54.8811,54.9129,30271.0
2018-03-09 13:35:00,69.1,69.12,69.08,69.09,24203.0,54.9129,54.9288,54.897,54.9049,24203.0
2018-03-09 13:40:00,69.09,69.13,69.03,69.13,33294.0,54.9049,54.9367,54.8573,54.9367,33294.0
2018-03-09 13:45:00,69.13,69.13,69.08,69.08,20995.0,54.9367,54.9367,54.897,54.897,20995.0
2018-03-09 13:50:00,69.08,69.16,69.08,69.11,23857.0,54.897,54.9606,54.897,54.9208,23857.0
2018-03-09 13:55:00,69.11,69.11,69.03,69.04,18671.0,54.9208,54.9208,54.8573,54.8652,18671.0
2018-03-09 14:00:00,69.04,69.07,69.02,69.03,19218.0,54.8652,54.8891,54.8493,54.8573,19218.0
2018-03-09 14:05:00,69.03,69.14,69.02,69.13,45419.0,54.8573,54.9447,54.8493,54.9367,45419.0
2018-03-09 14:10:00,69.14,69.21,69.13,69.2,26691.0,54.9447,55.0003,54.9367,54.9924,26691.0
2018-03-09 14:15:00,69.19,69.21,69.14,69.16,36422.0,54.9844,55.0003,54.9447,54.9606,36422.0
2018-03-09 14:20:00,69.17,69.18,69.12,69.17,26327.0,54.9685,54.9765,54.9288,54.9685,26327.0
2018-03-09 14:25:00,69.17,69.21,69.12,69.19,44064.0,54.9685,55.0003,54.9288,54.9844,44064.0
2018-03-09 14:30:00,69.2,69.22,69.16,69.21,22484.0,54.9924,55.0083,54.9606,55.0003,22484.0
2018-03-09 14:35:00,69.21,69.21,69.12,69.19,28153.0,55.0003,55.0003,54.9288,54.9844,28153.0
2018-03-09 14:40:00,69.19,69.28,69.19,69.28,49419.0,54.9844,55.0559,54.9844,55.0559,49419.0
2018-03-09 14:45:00,69.28,69.35,69.26,69.33,31575.0,55.0559,55.1116,55.04,55.0957,31575.0
2018-03-09 14:50:00,69.33,69.35,69.23,69.26,60459.0,55.0957,55.1116,55.0162,55.04,60459.0
2018-03-09 14:55:00,69.27,69.32,69.26,69.31,20747.0,55.048,55.0877,55.04,55.0798,20747.0
2018-03-09 15:00:00,69.32,69.37,69.3,69.33,30828.0,55.0877,55.1275,55.0718,55.0957,30828.0
2018-03-09 15:05:00,69.33,69.35,69.26,69.32,51015.0,55.0957,55.1116,55.04,55.0877,51015.0
2018-03-09 15:10:00,69.33,69.33,69.26,69.28,40851.0,55.0957,55.0957,55.04,55.0559,40851.0
2018-03-09 15:15:00,69.28,69.28,69.17,69.18,39282.0,55.0559,55.0559,54.9685,54.9765,39282.0
2018-03-09 15:20:00,69.18,69.19,69.1,69.18,38148.0,54.9765,54.9844,54.9129,54.9765,38148.0
2018-03-09 15:25:00,69.17,69.2,69.12,69.17,39706.0,54.9685,54.9924,54.9288,54.9685,39706.0
2018-03-09 15:30:00,69.17,69.19,69.14,69.15,64419.0,54.9685,54.9844,54.9447,54.9526,64419.0
2018-03-09 15:35:00,69.16,69.29,69.15,69.27,82786.0,54.9606,55.0639,54.9526,55.048,82786.0
2018-03-09 15:40:00,69.27,69.34,69.21,69.23,86040.0,55.048,55.1036,55.0003,55.0162,86040.0
2018-03-09 15:45:00,69.23,69.3,69.21,69.26,121896.0,55.0162,55.0718,55.0003,55.04,121896.0
2018-03-09 15:50:00,69.27,69.37,69.18,69.18,207644.0,55.048,55.1275,54.9765,54.9765,207644.0
2018-03-09 15:55:00,69.19,69.31,69.19,69.28,476937.0,54.9844,55.0798,54.9844,55.0559,476937.0
2018-03-12 09:30:00,69.27,69.35,69.09,69.23,84841.0,55.048,55.1116,54.9049,55.0162,84841.0
2018-03-12 09:35:00,69.18,69.44,69.18,69.2,33011.0,54.9765,55.1831,54.9765,54.9924,33011.0
2018-03-12 09:40:00,69.21,69.32,69.15,69.31,44994.0,55.0003,55.0877,54.9526,55.0798,44994.0
2018-03-12 09:45:00,69.32,69.56,69.28,69.51,38572.0,55.0877,55.2785,55.0559,55.2387,38572.0
2018-03-12 09:50:00,69.51,69.56,69.45,69.48,39589.0,55.2387,55.2785,55.191,55.2149,39589.0
2018-03-12 09:55:00,69.49,69.52,69.39,69.42,21059.0,55.2228,55.2467,55.1434,55.1672,21059.0
2018-03-12 10:00:00,69.42,69.45,69.33,69.38,27679.0,55.1672,55.191,55.0957,55.1354,27679.0
2018-03-12 10:05:00,69.38,69.38,69.16,69.17,39069.0,55.1354,55.1354,54.9606,54.9685,39069.0
2018-03-12 10:10:00,69.15,69.21,68.99,69.03,69267.0,54.9526,55.0003,54.8255,54.8573,69267.0
2018-03-12 10:15:00,69.03,69.04,68.85,68.88,72535.0,54.8573,54.8652,54.7142,54.7381,72535.0
2018-03-12 10:20:00,68.89,68.95,68.84,68.89,41096.0,54.746,54.7937,54.7063,54.746,41096.0
2018-03-12 10:25:00,68.9,69.06,68.88,69.04,54739.0,54.754,54.8811,54.7381,54.8652,54739.0
2018-03-12 10:30:00,69.03,69.12,68.9,69.1,33972.0,54.8573,54.9288,54.754,54.9129,33972.0
2018-03-12 10:35:00,69.1,69.11,69.01,69.01,35418.0,54.9129,54.9208,54.8414,54.8414,35418.0
2018-03-12 10:40:00,69.01,69.02,68.93,69.0,32246.0,54.8414,54.8493,54.7778,54.8334,32246.0
2018-03-12 10:45:00,69.02,69.04,68.97,69.01,19345.0,54.8493,54.8652,54.8096,54.8414,19345.0
2018-03-12 10:50:00,69.02,69.04,68.9,68.91,22654.0,54.8493,54.8652,54.754,54.7619,22654.0
2018-03-12 10:55:00,68.92,68.92,68.81,68.85,47410.0,54.7699,54.7699,54.6824,54.7142,47410.0
2018-03-12 11:00:00,68.86,68.99,68.85,68.97,32557.0,54.7222,54.8255,54.7142,54.8096,32557.0
2018-03-12 11:05:00,68.96,68.98,68.89,68.93,22307.0,54.8016,54.8175,54.746,54.7778,22307.0
2018-03-12 11:10:00,68.93,69.02,68.9,69.01,43001.0,54.7778,54.8493,54.754,54.8414,43001.0
2018-03-12 11:15:00,69.0,69.09,68.99,69.02,38812.0,54.8334,54.9049,54.8255,54.8493,38812.0
2018-03-12 11:20:00,69.01,69.01,68.92,68.92,24666.0,54.8414,54.8414,54.7699,54.7699,24666.0
2018-03-12 11:25:00,68.92,68.92,68.77,68.84,63843.0,54.7699,54.7699,54.6506,54.7063,63843.0
2018-03-12 11:30:00,68.85,68.94,68.79,68.92,43501.0,54.7142,54.7857,54.6665,54.7699,43501.0
2018-03-12 11:35:00,68.92,69.19,68.9,68.95,57853.0,54.7699,54.9844,54.754,54.7937,57853.0
2018-03-12 11:40:00,68.95,69.05,68.94,69.0,38678.0,54.7937,54.8732,54.7857,54.8334,38678.0
2018-03-12 11:45:00,69.01,69.04,68.98,69.0,21314.0,54.8414,54.8652,54.8175,54.8334,21314.0
2018-03-12 11:50:00,69.0,69.04,68.92,69.01,36342.0,54.8334,54.8652,54.7699,54.8414,36342.0
2018-03-12 11:55:00,69.01,69.02,68.96,68.99,32839.0,54.8414,54.8493,54.8016,54.8255,32839.0
2018-03-12 12:00:00,68.99,69.07,68.99,69.02,26659.0,54.8255,54.8891,54.8255,54.8493,26659.0
2018-03-12 12:05:00,69.02,69.05,69.0,69.05,39214.0,54.8493,54.8732,54.8334,54.8732,39214.0
2018-03-12 12:10:00,69.06,69.06,68.93,69.04,38239.0,54.8811,54.8811,54.7778,54.8652,38239.0
2018-03-12 12:15:00,69.05,69.07,69.0,69.02,19866.0,54.8732,54.8891,54.8334,54.8493,19866.0
2018-03-12 12:20:00,69.02,69.08,69.01,69.06,28456.0,54.8493,54.897,54.8414,54.8811,28456.0
2018-03-12 12:25:00,69.06,69.08,69.02,69.05,22988.0,54.8811,54.897,54.8493,54.8732,22988.0
2018-03-12 12:30:00,69.04,69.05,69.0,69.01,16101.0,54.8652,54.8732,54.8334,54.8414,16101.0
2018-03-12 12:35:00,69.01,69.01,68.91,68.95,27493.0,54.8414,54.8414,54.7619,54.7937,27493.0
2018-03-12 12:40:00,68.96,69.0,68.95,69.0,28074.0,54.8016,54.8334,54.7937,54.8334,28074.0
2018-03-12 12:45:00,69.0,69.02,68.98,68.99,27233.0,54.8334,54.8493,54.8175,54.8255,27233.0
2018-03-12 12:50:00,68.98,69.04,68.98,69.03,18197.0,54.8175,54.8652,54.8175,54.8573,18197.0
2018-03-12 12:55:00,69.03,69.04,69.0,69.01,16728.0,54.8573,54.8652,54.8334,54.8414,16728.0
2018-03-12 13:00:00,69.02,69.1,69.01,69.09,26604.0,54.8493,54.9129,54.8414,54.9049,26604.0
2018-03-12 13:05:00,69.08,69.1,69.06,69.06,22341.0,54.897,54.9129,54.8811,54.8811,22341.0
2018-03-12 13:10:00,69.06,69.1,69.04,69.09,15838.0,54.8811,54.9129,54.8652,54.9049,15838.0
2018-03-12 13:15:00,69.09,69.1,69.01,69.04,26138.0,54.9049,54.9129,54.8414,54.8652,26138.0
2018-03-12 13:20:00,69.03,69.04,68.98,69.0,16022.0,54.8573,54.8652,54.8175,54.8334,16022.0
2018-03-12 13:25:00,68.99,69.0,68.95,68.95,22854.0,54.8255,54.8334,54.7937,54.7937,22854.0
2018-03-12 13:30:00,68.95,68.97,68.94,68.97,18636.0,54.7937,54.8096,54.7857,54.8096,18636.0
2018-03-12 13:35:00,68.96,69.01,68.96,69.0,21024.0,54.8016,54.8414,54.8016,54.8334,21024.0
2018-03-12 13:40:00,69.01,69.04,68.99,69.0,19175.0,54.8414,54.8652,54.8255,54.8334,19175.0
2018-03-12 13:45:00,69.0,69.04,68.95,69.01,33258.0,54.8334,54.8652,54.7937,54.8414,33258.0
2018-03-12 13:50:00,69.02,69.03,68.99,69.01,26885.0,54.8493,54.8573,54.8255,54.8414,26885.0
2018-03-12 13:55:00,69.01,69.01,68.96,68.99,37321.0,54.8414,54.8414,54.8016,54.8255,37321.0
2018-03-12 14:00:00,68.98,69.0,68.97,68.99,15445.0,54.8175,54.8334,54.8096,54.8255,15445.0
2018-03-12 14:05:00,68.99,69.0,68.96,68.97,38744.0,54.8255,54.8334,54.8016,54.8096,38744.0
2018-03-12 14:10:00,68.97,68.98,68.93,68.93,44542.0,54.8096,54.8175,54.7778,54.7778,44542.0
2018-03-12 14:15:00,68.94,68.94,68.83,68.86,26955.0,54.7857,54.7857,54.6983,54.7222,26955.0
2018-03-12 14:20:00,68.86,68.9,68.85,68.88,38213.0,54.7222,54.754,54.7142,54.7381,38213.0
2018-03-12 14:25:00,68.88,68.92,68.88,68.9,25427.0,54.7381,54.7699,54.7381,54.754,25427.0
2018-03-12 14:30:00,68.9,68.93,68.89,68.91,36551.0,54.754,54.7778,54.746,54.7619,36551.0
2018-03-12 14:35:00,68.91,68.95,68.88,68.93,58232.0,54.7619,54.7937,54.7381,54.7778,58232.0
2018-03-12 14:40:00,68.94,68.95,68.87,68.89,25637.0,54.7857,54.7937,54.7301,54.746,25637.0
2018-03-12 14:45:00,68.89,68.9,68.83,68.84,29356.0,54.746,54.754,54.6983,54.7063,29356.0
2018-03-12 14:50:00,68.84,68.92,68.83,68.89,95437.0,54.7063,54.7699,54.6983,54.746,95437.0
2018-03-12 14:55:00,68.9,69.03,68.89,68.99,59475.0,54.754,54.8573,54.746,54.8255,59475.0
2018-03-12 15:00:00,68.98,69.06,68.97,69.05,49918.0,54.8175,54.8811,54.8096,54.8732,49918.0
2018-03-12 15:05:00,69.05,69.12,69.04,69.09,61382.0,54.8732,54.9288,54.8652,54.9049,61382.0
2018-03-12 15:10:00,69.09,69.12,69.07,69.08,43730.0,54.9049,54.9288,54.8891,54.897,43730.0
2018-03-12 15:15:00,69.08,69.1,69.05,69.09,46179.0,54.897,54.9129,54.8732,54.9049,46179.0
2018-03-12 15:20:00,69.09,69.19,69.09,69.14,56361.0,54.9049,54.9844,54.9049,54.9447,56361.0
2018-03-12 15:25:00,69.14,69.15,69.09,69.13,34937.0,54.9447,54.9526,54.9049,54.9367,34937.0
2018-03-12 15:30:00,69.12,69.16,69.11,69.14,53628.0,54.9288,54.9606,54.9208,54.9447,53628.0
2018-03-12 15:35:00,69.14,69.14,69.04,69.09,67864.0,54.9447,54.9447,54.8652,54.9049,67864.0
2018-03-12 15:40:00,69.09,69.17,69.08,69.13,66377.0,54.9049,54.9685,54.897,54.9367,66377.0
2018-03-12 15:45:00,69.14,69.27,69.13,69.22,86420.0,54.9447,55.048,54.9367,55.0083,86420.0
2018-03-12 15:50:00,69.21,69.24,69.18,69.19,134503.0,55.0003,55.0242,54.9765,54.9844,134503.0
2018-03-12 15:55:00,69.19,69.21,69.03,69.04,342634.0,54.9844,55.0003,54.8573,54.8652,342634.0
2018-03-13 09:30:00,69.27,69.33,68.7,68.71,154852.0,55.048,55.0957,54.595,54.603,154852.0
2018-03-13 09:35:00,68.73,68.86,68.58,68.78,65369.0,54.6189,54.7222,54.4997,54.6586,65369.0
2018-03-13 09:40:00,68.79,68.88,68.64,68.8,53279.0,54.6665,54.7381,54.5473,54.6745,53279.0
2018-03-13 09:45:00,68.8,69.01,68.8,68.93,78259.0,54.6745,54.8414,54.6745,54.7778,78259.0
2018-03-13 09:50:00,68.93,68.96,68.82,68.83,44437.0,54.7778,54.8016,54.6904,54.6983,44437.0
2018-03-13 09:55:00,68.83,68.96,68.8,68.86,56512.0,54.6983,54.8016,54.6745,54.7222,56512.0
2018-03-13 10:00:00,68.86,68.91,68.81,68.87,67808.0,54.7222,54.7619,54.6824,54.7301,67808.0
2018-03-13 10:05:00,68.86,68.86,68.68,68.73,69718.0,54.7222,54.7222,54.5791,54.6189,69718.0
2018-03-13 10:10:00,68.73,68.85,68.72,68.81,41739.0,54.6189,54.7142,54.6109,54.6824,41739.0
2018-03-13 10:15:00,68.81,68.91,68.81,68.87,35250.0,54.6824,54.7619,54.6824,54.7301,35250.0
2018-03-13 10:20:00,68.85,68.85,68.79,68.85,39228.0,54.7142,54.7142,54.6665,54.7142,39228.0
2018-03-13 10:25:00,68.84,68.85,68.7,68.7,46427.0,54.7063,54.7142,54.595,54.595,46427.0
2018-03-13 10:30:00,68.69,68.82,68.67,68.78,42521.0,54.5871,54.6904,54.5712,54.6586,42521.0
2018-03-13 10:35:00,68.77,68.79,68.71,68.77,60150.0,54.6506,54.6665,54.603,54.6506,60150.0
2018-03-13 10:40:00,68.78,68.93,68.78,68.91,63151.0,54.6586,54.7778,54.6586,54.7619,63151.0
2018-03-13 10:45:00,68.94,69.01,68.92,69.01,58098.0,54.7857,54.8414,54.7699,54.8414,58098.0
2018-03-13 10:50:00,69.01,69.01,68.89,68.89,88336.0,54.8414,54.8414,54.746,54.746,88336.0
2018-03-13 10:55:00,68.89,68.91,68.8,68.82,86007.0,54.746,54.7619,54.6745,54.6904,86007.0
2018-03-13 11:00:00,68.82,68.85,68.72,68.8,57555.0,54.6904,54.7142,54.6109,54.6745,57555.0
2018-03-13 11:05:00,68.8,68.81,68.69,68.7,73839.0,54.6745,54.6824,54.5871,54.595,73839.0
2018-03-13 11:10:00,68.7,68.75,68.65,68.69,45767.0,54.595,54.6348,54.5553,54.5871,45767.0
2018-03-13 11:15:00,68.69,68.72,68.63,68.71,49013.0,54.5871,54.6109,54.5394,54.603,49013.0
2018-03-13 11:20:00,68.7,68.72,68.62,68.67,146486.0,54.595,54.6109,54.5314,54.5712,146486.0
2018-03-13 11:25:00,68.67,68.67,68.58,68.61,46992.0,54.5712,54.5712,54.4997,54.5235,46992.0
2018-03-13 11:30:00,68.62,68.69,68.55,68.55,65266.0,54.5314,54.5871,54.4758,54.4758,65266.0
2018-03-13 11:35:00,68.53,68.6,68.43,68.49,103475.0,54.4599,54.5156,54.3805,54.4281,103475.0
2018-03-13 11:40:00,68.51,68.67,68.49,68.59,56260.0,54.444,54.5712,54.4281,54.5076,56260.0
2018-03-13 11:45:00,68.6,68.74,68.6,68.71,40555.0,54.5156,54.6268,54.5156,54.603,40555.0
2018-03-13 11:50:00,68.71,68.72,68.62,68.63,52989.0,54.603,54.6109,54.5314,54.5394,52989.0
2018-03-13 11:55:00,68.64,68.69,68.57,68.62,62007.0,54.5473,54.5871,54.4917,54.5314,62007.0
2018-03-13 12:00:00,68.63,68.69,68.48,68.49,63390.0,54.5394,54.5871,54.4202,54.4281,63390.0
2018-03-13 12:05:00,68.5,68.58,68.44,68.48,66553.0,54.4361,54.4997,54.3884,54.4202,66553.0
2018-03-13 12:10:00,68.48,68.51,68.43,68.5,46112.0,54.4202,54.444,54.3805,54.4361,46112.0
2018-03-13 12:15:00,68.5,68.54,68.48,68.52,43779.0,54.4361,54.4679,54.4202,54.452,43779.0
2018-03-13 12:20:00,68.52,68.59,68.48,68.5,38910.0,54.452,54.5076,54.4202,54.4361,38910.0
2018-03-13 12:25:00,68.5,68.56,68.48,68.53,47288.0,54.4361,54.4838,54.4202,54.4599,47288.0
2018-03-13 12:30:00,68.53,68.6,68.51,68.53,39444.0,54.4599,54.5156,54.444,54.4599,39444.0
2018-03-13 12:35:00,68.53,68.58,68.52,68.53,85489.0,54.4599,54.4997,54.452,54.4599,85489.0
2018-03-13 12:40:00,68.52,68.53,68.46,68.5,59340.0,54.452,54.4599,54.4043,54.4361,59340.0
2018-03-13 12:45:00,68.5,68.55,68.46,68.49,38766.0,54.4361,54.4758,54.4043,54.4281,38766.0
2018-03-13 12:50:00,68.49,68.54,68.47,68.5,43112.0,54.4281,54.4679,54.4122,54.4361,43112.0
2018-03-13 12:55:00,68.5,68.61,68.5,68.56,87039.0,54.4361,54.5235,54.4361,54.4838,87039.0
2018-03-13 13:00:00,68.57,68.6,68.51,68.59,53776.0,54.4917,54.5156,54.444,54.5076,53776.0
2018-03-13 13:05:00,68.59,68.61,68.53,68.56,48752.0,54.5076,54.5235,54.4599,54.4838,48752.0
2018-03-13 13:10:00,68.56,68.68,68.54,68.65,38981.0,54.4838,54.5791,54.4679,54.5553,38981.0
2018-03-13 13:15:00,68.64,68.7,68.61,68.63,33029.0,54.5473,54.595,54.5235,54.5394,33029.0
2018-03-13 13:20:00,68.63,68.72,68.6,68.69,62416.0,54.5394,54.6109,54.5156,54.5871,62416.0
2018-03-13 13:25:00,68.68,68.7,68.61,68.64,31762.0,54.5791,54.595,54.5235,54.5473,31762.0
2018-03-13 13:30:00,68.64,68.79,68.63,68.72,58005.0,54.5473,54.6665,54.5394,54.6109,58005.0
2018-03-13 13:35:00,68.72,68.8,68.7,68.79,46232.0,54.6109,54.6745,54.595,54.6665,46232.0
2018-03-13 13:40:00,68.8,68.8,68.62,68.62,78292.0,54.6745,54.6745,54.5314,54.5314,78292.0
2018-03-13 13:45:00,68.64,68.66,68.48,68.48,59881.0,54.5473,54.5632,54.4202,54.4202,59881.0
2018-03-13 13:50:00,68.48,68.53,68.47,68.51,48521.0,54.4202,54.4599,54.4122,54.444,48521.0
2018-03-13 13:55:00,68.5,68.55,68.46,68.51,47151.0,54.4361,54.4758,54.4043,54.444,47151.0
2018-03-13 14:00:00,68.53,68.53,68.46,68.48,42765.0,54.4599,54.4599,54.4043,54.4202,42765.0
2018-03-13 14:05:00,68.48,68.49,68.43,68.43,35683.0,54.4202,54.4281,54.3805,54.3805,35683.0
2018-03-13 14:10:00,68.44,68.44,68.33,68.36,46583.0,54.3884,54.3884,54.301,54.3248,46583.0
2018-03-13 14:15:00,68.36,68.41,68.34,68.4,36203.0,54.3248,54.3646,54.3089,54.3566,36203.0
2018-03-13 14:20:00,68.38,68.39,68.27,68.27,39967.0,54.3407,54.3487,54.2533,54.2533,39967.0
2018-03-13 14:25:00,68.27,68.36,68.26,68.31,47676.0,54.2533,54.3248,54.2454,54.2851,47676.0
2018-03-13 14:30:00,68.32,68.49,68.31,68.45,34573.0,54.293,54.4281,54.2851,54.3963,34573.0
2018-03-13 14:35:00,68.45,68.46,68.36,68.37,38916.0,54.3963,54.4043,54.3248,54.3328,38916.0
2018-03-13 14:40:00,68.37,68.39,68.28,68.28,35911.0,54.3328,54.3487,54.2613,54.2613,35911.0
2018-03-13 14:45:00,68.28,68.36,68.27,68.28,41771.0,54.2613,54.3248,54.2533,54.2613,41771.0
2018-03-13 14:50:00,68.28,68.32,68.23,68.25,45862.0,54.2613,54.293,54.2215,54.2374,45862.0
2018-03-13 14:55:00,68.25,68.32,68.23,68.28,56003.0,54.2374,54.293,54.2215,54.2613,56003.0
2018-03-13 15:00:00,68.27,68.37,68.14,68.21,82407.0,54.2533,54.3328,54.15,54.2056,82407.0
2018-03-13 15:05:00,68.19,68.34,68.15,68.19,133261.0,54.1897,54.3089,54.1579,54.1897,133261.0
2018-03-13 15:10:00,68.18,68.26,68.16,68.24,68461.0,54.1818,54.2454,54.1659,54.2295,68461.0
2018-03-13 15:15:00,68.24,68.24,68.15,68.2,66524.0,54.2295,54.2295,54.1579,54.1977,66524.0
2018-03-13 15:20:00,68.2,68.24,68.12,68.15,96779.0,54.1977,54.2295,54.1341,54.1579,96779.0
2018-03-13 15:25:00,68.17,68.22,68.13,68.15,75915.0,54.1738,54.2136,54.142,54.1579,75915.0
2018-03-13 15:30:00,68.15,68.31,68.14,68.25,81224.0,54.1579,54.2851,54.15,54.2374,81224.0
2018-03-13 15:35:00,68.25,68.42,68.23,68.25,92173.0,54.2374,54.3725,54.2215,54.2374,92173.0
2018-03-13 15:40:00,68.24,68.33,68.18,68.27,88752.0,54.2295,54.301,54.1818,54.2533,88752.0
2018-03-13 15:45:00,68.26,68.27,68.08,68.11,114689.0,54.2454,54.2533,54.1023,54.1262,114689.0
2018-03-13 15:50:00,68.11,68.3,68.1,68.29,144478.0,54.1262,54.2771,54.1182,54.2692,144478.0
2018-03-13 15:55:00,68.29,68.35,68.24,68.26,357426.0,54.2692,54.3169,54.2295,54.2454,357426.0
2018-03-14 09:30:00,68.31,68.5,67.84,67.85,133161.0,54.2851,54.4361,53.9116,53.9195,133161.0
2018-03-14 09:35:00,67.88,68.04,67.84,67.91,48428.0,53.9434,54.0705,53.9116,53.9672,48428.0
2018-03-14 09:40:00,67.89,67.94,67.84,67.9,34991.0,53.9513,53.9911,53.9116,53.9593,34991.0
2018-03-14 09:45:00,67.91,68.15,67.89,68.14,84352.0,53.9672,54.1579,53.9513,54.15,84352.0
2018-03-14 09:50:00,68.14,68.4,68.13,68.36,56564.0,54.15,54.3566,54.142,54.3248,56564.0
2018-03-14 09:55:00,68.37,68.4,68.23,68.26,67812.0,54.3328,54.3566,54.2215,54.2454,67812.0
2018-03-14 10:00:00,68.26,68.26,68.12,68.12,63041.0,54.2454,54.2454,54.1341,54.1341,63041.0
2018-03-14 10:05:00,68.11,68.15,68.01,68.07,45884.0,54.1262,54.1579,54.0467,54.0944,45884.0
2018-03-14 10:10:00,68.07,68.08,67.87,67.92,62214.0,54.0944,54.1023,53.9354,53.9752,62214.0
2018-03-14 10:15:00,67.92,67.96,67.77,67.84,54585.0,53.9752,54.007,53.856,53.9116,54585.0
2018-03-14 10:20:00,67.83,67.99,67.81,67.99,73865.0,53.9036,54.0308,53.8877,54.0308,73865.0
2018-03-14 10:25:00,67.98,68.0,67.84,67.84,63524.0,54.0228,54.0387,53.9116,53.9116,63524.0
2018-03-14 10:30:00,67.83,67.88,67.79,67.8,54337.0,53.9036,53.9434,53.8719,53.8798,54337.0
2018-03-14 10:35:00,67.8,67.8,67.73,67.79,50735.0,53.8798,53.8798,53.8242,53.8719,50735.0
2018-03-14 10:40:00,67.78,67.8,67.68,67.77,59076.0,53.8639,53.8798,53.7844,53.856,59076.0
2018-03-14 10:45:00,67.76,67.83,67.74,67.75,56506.0,53.848,53.9036,53.8321,53.8401,56506.0
2018-03-14 10:50:00,67.76,67.76,67.71,67.72,58198.0,53.848,53.848,53.8083,53.8162,58198.0
2018-03-14 10:55:00,67.72,67.83,67.72,67.74,114501.0,53.8162,53.9036,53.8162,53.8321,114501.0
2018-03-14 11:00:00,67.74,67.9,67.74,67.81,84431.0,53.8321,53.9593,53.8321,53.8877,84431.0
2018-03-14 11:05:00,67.81,67.83,67.71,67.73,55754.0,53.8877,53.9036,53.8083,53.8242,55754.0
2018-03-14 11:10:00,67.74,67.75,67.58,67.59,60231.0,53.8321,53.8401,53.705,53.7129,60231.0
2018-03-14 11:15:00,67.59,67.68,67.55,67.63,58077.0,53.7129,53.7844,53.6811,53.7447,58077.0
2018-03-14 11:20:00,67.63,67.64,67.56,67.6,35815.0,53.7447,53.7527,53.6891,53.7209,35815.0
2018-03-14 11:25:00,67.6,67.64,67.58,67.62,49499.0,53.7209,53.7527,53.705,53.7368,49499.0
2018-03-14 11:30:00,67.61,67.67,67.54,67.56,75717.0,53.7288,53.7765,53.6732,53.6891,75717.0
2018-03-14 11:35:00,67.56,67.57,67.34,67.47,125271.0,53.6891,53.697,53.5142,53.6176,125271.0
2018-03-14 11:40:00,67.47,67.51,67.37,67.4,73095.0,53.6176,53.6493,53.5381,53.5619,73095.0
2018-03-14 11:45:00,67.39,67.4,67.32,67.32,53770.0,53.554,53.5619,53.4984,53.4984,53770.0
2018-03-14 11:50:00,67.31,67.45,67.26,67.26,84057.0,53.4904,53.6017,53.4507,53.4507,84057.0
2018-03-14 11:55:00,67.27,67.31,67.18,67.24,65286.0,53.4586,53.4904,53.3871,53.4348,65286.0
2018-03-14 12:00:00,67.24,67.32,67.22,67.25,80189.0,53.4348,53.4984,53.4189,53.4427,80189.0
2018-03-14 12:05:00,67.24,67.32,67.19,67.3,71399.0,53.4348,53.4984,53.395,53.4825,71399.0
2018-03-14 12:10:00,67.3,67.43,67.3,67.36,55713.0,53.4825,53.5858,53.4825,53.5301,55713.0
2018-03-14 12:15:00,67.36,67.4,67.26,67.29,48381.0,53.5301,53.5619,53.4507,53.4745,48381.0
2018-03-14 12:20:00,67.3,67.31,67.12,67.14,45560.0,53.4825,53.4904,53.3394,53.3553,45560.0
2018-03-14 12:25:00,67.14,67.33,67.1,67.15,63129.0,53.3553,53.5063,53.3235,53.3633,63129.0
2018-03-14 12:30:00,67.15,67.2,67.12,67.15,57759.0,53.3633,53.403,53.3394,53.3633,57759.0
2018-03-14 12:35:00,67.14,67.25,67.14,67.21,49945.0,53.3553,53.4427,53.3553,53.4109,49945.0
2018-03-14 12:40:00,67.22,67.22,67.12,67.16,80154.0,53.4189,53.4189,53.3394,53.3712,80154.0
2018-03-14 12:45:00,67.15,67.28,67.12,67.15,86817.0,53.3633,53.4666,53.3394,53.3633,86817.0
2018-03-14 12:50:00,67.16,67.16,67.02,67.02,79360.0,53.3712,53.3712,53.2599,53.2599,79360.0
2018-03-14 12:55:00,67.02,67.12,66.95,67.11,137395.0,53.2599,53.3394,53.2043,53.3315,137395.0
2018-03-14 13:00:00,67.11,67.11,66.95,67.01,67559.0,53.3315,53.3315,53.2043,53.252,67559.0
2018-03-14 13:05:00,67.0,67.03,66.92,66.93,69666.0,53.2441,53.2679,53.1805,53.1884,69666.0
2018-03-14 13:10:00,66.93,66.94,66.87,66.87,80214.0,53.1884,53.1964,53.1407,53.1407,80214.0
2018-03-14 13:15:00,66.87,66.88,66.77,66.79,88693.0,53.1407,53.1487,53.0613,53.0772,88693.0
2018-03-14 13:20:00,66.79,66.8,66.74,66.75,68388.0,53.0772,53.0851,53.0374,53.0454,68388.0
2018-03-14 13:25:00,66.74,66.75,66.63,66.66,94173.0,53.0374,53.0454,52.95,52.9739,94173.0
2018-03-14 13:30:00,66.66,66.95,66.66,66.93,77891.0,52.9739,53.2043,52.9739,53.1884,77891.0
2018-03-14 13:35:00,66.93,67.14,66.93,67.1,83388.0,53.1884,53.3553,53.1884,53.3235,83388.0
2018-03-14 13:40:00,67.1,67.1,67.02,67.03,34153.0,53.3235,53.3235,53.2599,53.2679,34153.0
2018-03-14 13:45:00,67.03,67.18,67.03,67.13,65132.0,53.2679,53.3871,53.2679,53.3474,65132.0
2018-03-14 13:50:00,67.13,67.15,67.06,67.09,77309.0,53.3474,53.3633,53.2917,53.3156,77309.0
2018-03-14 13:55:00,67.09,67.11,67.05,67.1,69453.0,53.3156,53.3315,53.2838,53.3235,69453.0
2018-03-14 14:00:00,67.1,67.14,67.0,67.08,78166.0,53.3235,53.3553,53.2441,53.3076,78166.0
2018-03-14 14:05:00,67.08,67.08,66.99,67.0,73293.0,53.3076,53.3076,53.2361,53.2441,73293.0
2018-03-14 14:10:00,67.0,67.0,66.93,66.96,74300.0,53.2441,53.2441,53.1884,53.2123,74300.0
2018-03-14 14:15:00,66.97,67.02,66.96,66.96,98403.0,53.2202,53.2599,53.2123,53.2123,98403.0
2018-03-14 14:20:00,66.96,66.98,66.88,66.9,54446.0,53.2123,53.2282,53.1487,53.1646,54446.0
2018-03-14 14:25:00,66.9,67.0,66.88,66.98,55272.0,53.1646,53.2441,53.1487,53.2282,55272.0
2018-03-14 14:30:00,66.98,67.0,66.96,66.96,62082.0,53.2282,53.2441,53.2123,53.2123,62082.0
2018-03-14 14:35:00,66.97,67.0,66.79,66.84,71052.0,53.2202,53.2441,53.0772,53.1169,71052.0
2018-03-14 14:40:00,66.84,66.94,66.82,66.82,53477.0,53.1169,53.1964,53.101,53.101,53477.0
2018-03-14 14:45:00,66.81,66.92,66.8,66.92,57727.0,53.0931,53.1805,53.0851,53.1805,57727.0
2018-03-14 14:50:00,66.92,66.98,66.89,66.89,92422.0,53.1805,53.2282,53.1566,53.1566,92422.0
2018-03-14 14:55:00,66.9,66.96,66.87,66.95,130913.0,53.1646,53.2123,53.1407,53.2043,130913.0
2018-03-14 15:00:00,66.95,66.95,66.89,66.91,87899.0,53.2043,53.2043,53.1566,53.1725,87899.0
2018-03-14 15:05:00,66.91,67.09,66.9,67.02,144570.0,53.1725,53.3156,53.1646,53.2599,144570.0
2018-03-14 15:10:00,67.02,67.03,66.92,66.99,64280.0,53.2599,53.2679,53.1805,53.2361,64280.0
2018-03-14 15:15:00,67.0,67.02,66.88,66.91,88931.0,53.2441,53.2599,53.1487,53.1725,88931.0
2018-03-14 15:20:00,66.91,67.01,66.87,66.98,71976.0,53.1725,53.252,53.1407,53.2282,71976.0
2018-03-14 15:25:00,66.97,66.99,66.92,66.95,72350.0,53.2202,53.2361,53.1805,53.2043,72350.0
2018-03-14 15:30:00,66.95,67.01,66.92,66.94,106380.0,53.2043,53.252,53.1805,53.1964,106380.0
2018-03-14 15:35:00,66.94,67.02,66.94,66.98,110271.0,53.1964,53.2599,53.1964,53.2282,110271.0
2018-03-14 15:40:00,66.97,67.01,66.93,67.01,134785.0,53.2202,53.252,53.1884,53.252,134785.0
2018-03-14 15:45:00,67.01,67.1,67.0,67.08,136610.0,53.252,53.3235,53.2441,53.3076,136610.0
2018-03-14 15:50:00,67.09,67.15,67.01,67.14,177437.0,53.3156,53.3633,53.252,53.3553,177437.0
2018-03-14 15:55:00,67.13,67.15,67.03,67.07,312824.0,53.3474,53.3633,53.2679,53.2997,312824.0
2018-03-15 09:30:00,67.27,67.5,67.18,67.25,205176.0,53.4586,53.6414,53.3871,53.4427,205176.0
2018-03-15 09:35:00,67.26,67.46,67.21,67.39,88345.0,53.4507,53.6096,53.4109,53.554,88345.0
2018-03-15 09:40:00,67.38,67.41,67.28,67.39,79981.0,53.546,53.5699,53.4666,53.554,79981.0
2018-03-15 09:45:00,67.39,67.5,67.38,67.48,88636.0,53.554,53.6414,53.546,53.6255,88636.0
2018-03-15 09:50:00,67.48,67.58,67.44,67.45,106396.0,53.6255,53.705,53.5937,53.6017,106396.0
2018-03-15 09:55:00,67.45,67.45,67.33,67.34,42484.0,53.6017,53.6017,53.5063,53.5142,42484.0
2018-03-15 10:00:00,67.33,67.35,67.18,67.27,85534.0,53.5063,53.5222,53.3871,53.4586,85534.0
2018-03-15 10:05:00,67.28,67.3,67.03,67.11,89279.0,53.4666,53.4825,53.2679,53.3315,89279.0
2018-03-15 10:10:00,67.12,67.17,66.75,66.8,84216.0,53.3394,53.3791,53.0454,53.0851,84216.0
2018-03-15 10:15:00,66.81,66.85,66.7,66.71,70764.0,53.0931,53.1248,53.0056,53.0136,70764.0
2018-03-15 10:20:00,66.73,66.88,66.72,66.77,44797.0,53.0295,53.1487,53.0215,53.0613,44797.0
2018-03-15 10:25:00,66.76,66.81,66.65,66.72,102181.0,53.0533,53.0931,52.9659,53.0215,102181.0
2018-03-15 10:30:00,66.72,66.82,66.72,66.8,72666.0,53.0215,53.101,53.0215,53.0851,72666.0
2018-03-15 10:35:00,66.8,66.81,66.68,66.7,87093.0,53.0851,53.0931,52.9898,53.0056,87093.0
2018-03-15 10:40:00,66.71,66.77,66.7,66.75,44749.0,53.0136,53.0613,53.0056,53.0454,44749.0
2018-03-15 10:45:00,66.75,66.75,66.56,66.69,65645.0,53.0454,53.0454,52.8944,52.9977,65645.0
2018-03-15 10:50:00,66.69,66.71,66.54,66.55,71578.0,52.9977,53.0136,52.8785,52.8864,71578.0
2018-03-15 10:55:00,66.54,66.56,66.49,66.51,129457.0,52.8785,52.8944,52.8388,52.8547,129457.0
2018-03-15 11:00:00,66.51,66.51,66.46,66.5,86789.0,52.8547,52.8547,52.8149,52.8467,86789.0
2018-03-15 11:05:00,66.49,66.5,66.45,66.5,123465.0,52.8388,52.8467,52.807,52.8467,123465.0
2018-03-15 11:10:00,66.5,66.6,66.48,66.6,122673.0,52.8467,52.9262,52.8308,52.9262,122673.0
2018-03-15 11:15:00,66.59,66.6,66.48,66.51,66505.0,52.9182,52.9262,52.8308,52.8547,66505.0
2018-03-15 11:20:00,66.51,66.53,66.44,66.53,104329.0,52.8547,52.8705,52.799,52.8705,104329.0
2018-03-15 11:25:00,66.53,66.55,66.3,66.35,128490.0,52.8705,52.8864,52.6878,52.7275,128490.0
2018-03-15 11:30:00,66.35,66.48,66.32,66.34,73405.0,52.7275,52.8308,52.7037,52.7196,73405.0
2018-03-15 11:35:00,66.33,66.39,66.27,66.27,63420.0,52.7116,52.7593,52.6639,52.6639,63420.0
2018-03-15 11:40:00,66.28,66.28,66.22,66.26,132668.0,52.6719,52.6719,52.6242,52.656,132668.0
2018-03-15 11:45:00,66.25,66.26,66.17,66.22,92187.0,52.648,52.656,52.5845,52.6242,92187.0
2018-03-15 11:50:00,66.23,66.63,66.22,66.5,212793.0,52.6321,52.95,52.6242,52.8467,212793.0
2018-03-15 11:55:00,66.5,66.53,66.3,66.34,124962.0,52.8467,52.8705,52.6878,52.7196,124962.0
2018-03-15 12:00:00,66.35,66.51,66.34,66.36,111639.0,52.7275,52.8547,52.7196,52.7355,111639.0
2018-03-15 12:05:00,66.35,66.44,66.33,66.4,90710.0,52.7275,52.799,52.7116,52.7672,90710.0
2018-03-15 12:10:00,66.41,66.45,66.38,66.4,153015.0,52.7752,52.807,52.7513,52.7672,153015.0
2018-03-15 12:15:00,66.4,66.4,66.23,66.33,98696.0,52.7672,52.7672,52.6321,52.7116,98696.0
2018-03-15 12:20:00,66.32,66.33,66.2,66.28,85781.0,52.7037,52.7116,52.6083,52.6719,85781.0
2018-03-15 12:25:00,66.28,66.37,66.23,66.3,189590.0,52.6719,52.7434,52.6321,52.6878,189590.0
2018-03-15 12:30:00,66.3,66.31,66.15,66.21,145343.0,52.6878,52.6957,52.5686,52.6162,145343.0
2018-03-15 12:35:00,66.22,66.23,66.05,66.08,78272.0,52.6242,52.6321,52.4891,52.5129,78272.0
2018-03-15 12:40:00,66.08,66.18,66.07,66.11,48110.0,52.5129,52.5924,52.505,52.5368,48110.0
2018-03-15 12:45:00,66.12,66.16,66.03,66.15,58472.0,52.5447,52.5765,52.4732,52.5686,58472.0
2018-03-15 12:50:00,66.16,66.23,66.15,66.2,42367.0,52.5765,52.6321,52.5686,52.6083,42367.0
2018-03-15 12:55:00,66.19,66.23,66.16,66.2,50150.0,52.6004,52.6321,52.5765,52.6083,50150.0
2018-03-15 13:00:00,66.21,66.22,66.15,66.22,36885.0,52.6162,52.6242,52.5686,52.6242,36885.0
2018-03-15 13:05:00,66.22,66.27,66.19,66.27,43796.0,52.6242,52.6639,52.6004,52.6639,43796.0
2018-03-15 13:10:00,66.27,66.27,66.17,66.19,37513.0,52.6639,52.6639,52.5845,52.6004,37513.0
2018-03-15 13:15:00,66.19,66.24,66.16,66.18,34666.0,52.6004,52.6401,52.5765,52.5924,34666.0
2018-03-15 13:20:00,66.18,66.19,66.11,66.18,181429.0,52.5924,52.6004,52.5368,52.5924,181429.0
2018-03-15 13:25:00,66.19,66.25,66.18,66.18,47501.0,52.6004,52.648,52.5924,52.5924,47501.0
2018-03-15 13:30:00,66.19,66.19,66.11,66.12,36699.0,52.6004,52.6004,52.5368,52.5447,36699.0
2018-03-15 13:35:00,66.13,66.15,66.04,66.04,49863.0,52.5527,52.5686,52.4812,52.4812,49863.0
2018-03-15 13:40:00,66.05,66.05,65.96,65.98,131663.0,52.4891,52.4891,52.4176,52.4335,131663.0
2018-03-15 13:45:00,65.98,66.05,65.82,66.03,129824.0,52.4335,52.4891,52.3063,52.4732,129824.0
2018-03-15 13:50:00,66.04,66.06,65.97,66.02,56017.0,52.4812,52.497,52.4255,52.4653,56017.0
2018-03-15 13:55:00,66.02,66.07,65.94,65.95,71422.0,52.4653,52.505,52.4017,52.4096,71422.0
2018-03-15 14:00:00,65.96,66.0,65.9,65.96,154988.0,52.4176,52.4494,52.3699,52.4176,154988.0
2018-03-15 14:05:00,65.97,66.02,65.9,66.01,86087.0,52.4255,52.4653,52.3699,52.4573,86087.0
2018-03-15 14:10:00,66.02,66.05,65.94,65.95,79623.0,52.4653,52.4891,52.4017,52.4096,79623.0
2018-03-15 14:15:00,65.95,66.07,65.92,65.96,62957.0,52.4096,52.505,52.3858,52.4176,62957.0
2018-03-15 14:20:00,65.95,66.0,65.95,65.95,46859.0,52.4096,52.4494,52.4096,52.4096,46859.0
2018-03-15 14:25:00,65.95,65.98,65.9,65.92,61649.0,52.4096,52.4335,52.3699,52.3858,61649.0
2018-03-15 14:30:00,65.92,65.95,65.81,65.9,60343.0,52.3858,52.4096,52.2984,52.3699,60343.0
2018-03-15 14:35:00,65.89,65.91,65.82,65.84,62482.0,52.3619,52.3778,52.3063,52.3222,62482.0
2018-03-15 14:40:00,65.84,65.84,65.75,65.77,86292.0,52.3222,52.3222,52.2507,52.2666,86292.0
2018-03-15 14:45:00,65.77,65.79,65.71,65.75,64246.0,52.2666,52.2825,52.2189,52.2507,64246.0
2018-03-15 14:50:00,65.75,65.77,65.66,65.75,71003.0,52.2507,52.2666,52.1792,52.2507,71003.0
2018-03-15 14:55:00,65.75,65.83,65.69,65.81,79232.0,52.2507,52.3143,52.203,52.2984,79232.0
2018-03-15 15:00:00,65.81,65.84,65.78,65.81,71822.0,52.2984,52.3222,52.2745,52.2984,71822.0
2018-03-15 15:05:00,65.81,65.86,65.78,65.81,70540.0,52.2984,52.3381,52.2745,52.2984,70540.0
2018-03-15 15:10:00,65.81,65.82,65.72,65.73,79574.0,52.2984,52.3063,52.2269,52.2348,79574.0
2018-03-15 15:15:00,65.73,65.78,65.71,65.78,69610.0,52.2348,52.2745,52.2189,52.2745,69610.0
2018-03-15 15:20:00,65.77,65.88,65.77,65.86,78171.0,52.2666,52.354,52.2666,52.3381,78171.0
2018-03-15 15:25:00,65.85,65.9,65.81,65.9,56405.0,52.3302,52.3699,52.2984,52.3699,56405.0
2018-03-15 15:30:00,65.9,65.92,65.84,65.9,81858.0,52.3699,52.3858,52.3222,52.3699,81858.0
2018-03-15 15:35:00,65.9,65.97,65.89,65.9,87729.0,52.3699,52.4255,52.3619,52.3699,87729.0
2018-03-15 15:40:00,65.91,65.99,65.88,65.9,88648.0,52.3778,52.4414,52.354,52.3699,88648.0
2018-03-15 15:45:00,65.9,65.93,65.83,65.91,107934.0,52.3699,52.3937,52.3143,52.3778,107934.0
2018-03-15 15:50:00,65.91,65.91,65.83,65.86,178742.0,52.3778,52.3778,52.3143,52.3381,178742.0
2018-03-15 15:55:00,65.86,65.91,65.84,65.86,278192.0,52.3381,52.3778,52.3222,52.3381,278192.0
2018-03-16 09:30:00,66.09,66.45,66.07,66.22,890740.0,52.5209,52.807,52.505,52.6242,890740.0
2018-03-16 09:35:00,66.25,66.39,66.22,66.33,57266.0,52.648,52.7593,52.6242,52.7116,57266.0
2018-03-16 09:40:00,66.37,66.45,66.3,66.38,86917.0,52.7434,52.807,52.6878,52.7513,86917.0
2018-03-16 09:45:00,66.39,66.43,66.26,66.36,129372.0,52.7593,52.7911,52.656,52.7355,129372.0
2018-03-16 09:50:00,66.36,66.4,66.22,66.22,55911.0,52.7355,52.7672,52.6242,52.6242,55911.0
2018-03-16 09:55:00,66.22,66.25,66.09,66.19,100642.0,52.6242,52.648,52.5209,52.6004,100642.0
2018-03-16 10:00:00,66.17,66.23,65.96,66.06,72021.0,52.5845,52.6321,52.4176,52.497,72021.0
2018-03-16 10:05:00,66.07,66.19,66.03,66.09,78807.0,52.505,52.6004,52.4732,52.5209,78807.0
2018-03-16 10:10:00,66.09,66.1,65.94,65.98,72885.0,52.5209,52.5288,52.4017,52.4335,72885.0
2018-03-16 10:15:00,65.98,66.0,65.84,65.91,104634.0,52.4335,52.4494,52.3222,52.3778,104634.0
2018-03-16 10:20:00,65.94,66.26,65.94,66.17,100180.0,52.4017,52.656,52.4017,52.5845,100180.0
2018-03-16 10:25:00,66.17,66.29,66.16,66.2,103146.0,52.5845,52.6798,52.5765,52.6083,103146.0
2018-03-16 10:30:00,66.23,66.25,66.14,66.17,47264.0,52.6321,52.648,52.5606,52.5845,47264.0
2018-03-16 10:35:00,66.18,66.25,66.13,66.24,78949.0,52.5924,52.648,52.5527,52.6401,78949.0
2018-03-16 10:40:00,66.24,66.24,66.11,66.13,67235.0,52.6401,52.6401,52.5368,52.5527,67235.0
2018-03-16 10:45:00,66.13,66.18,66.11,66.14,73562.0,52.5527,52.5924,52.5368,52.5606,73562.0
2018-03-16 10:50:00,66.15,66.16,66.1,66.14,40399.0,52.5686,52.5765,52.5288,52.5606,40399.0
2018-03-16 10:55:00,66.14,66.16,66.1,66.13,53819.0,52.5606,52.5765,52.5288,52.5527,53819.0
2018-03-16 11:00:00,66.13,66.13,65.93,66.0,73475.0,52.5527,52.5527,52.3937,52.4494,73475.0
2018-03-16 11:05:00,66.0,66.01,65.9,65.98,64159.0,52.4494,52.4573,52.3699,52.4335,64159.0
2018-03-16 11:10:00,65.98,65.98,65.87,65.93,92285.0,52.4335,52.4335,52.3461,52.3937,92285.0
2018-03-16 11:15:00,65.93,65.96,65.85,65.96,53761.0,52.3937,52.4176,52.3302,52.4176,53761.0
2018-03-16 11:20:00,65.97,65.98,65.95,65.95,36017.0,52.4255,52.4335,52.4096,52.4096,36017.0
2018-03-16 11:25:00,65.95,66.03,65.95,65.95,99334.0,52.4096,52.4732,52.4096,52.4096,99334.0
2018-03-16 11:30:00,65.95,66.02,65.94,65.99,73391.0,52.4096,52.4653,52.4017,52.4414,73391.0
2018-03-16 11:35:00,65.98,66.03,65.94,66.0,89369.0,52.4335,52.4732,52.4017,52.4494,89369.0
2018-03-16 11:40:00,66.01,66.18,66.0,66.16,58898.0,52.4573,52.5924,52.4494,52.5765,58898.0
2018-03-16 11:45:00,66.15,66.16,65.98,66.04,77574.0,52.5686,52.5765,52.4335,52.4812,77574.0
2018-03-16 11:50:00,66.05,66.05,65.97,66.0,62901.0,52.4891,52.4891,52.4255,52.4494,62901.0
2018-03-16 11:55:00,65.99,66.03,65.97,66.0,57348.0,52.4414,52.4732,52.4255,52.4494,57348.0
2018-03-16 12:00:00,66.0,66.0,65.96,65.98,31966.0,52.4494,52.4494,52.4176,52.4335,31966.0
2018-03-16 12:05:00,65.98,65.99,65.91,65.97,54327.0,52.4335,52.4414,52.3778,52.4255,54327.0
2018-03-16 12:10:00,65.97,66.06,65.95,66.06,35376.0,52.4255,52.497,52.4096,52.497,35376.0
2018-03-16 12:15:00,66.06,66.06,65.95,65.95,46402.0,52.497,52.497,52.4096,52.4096,46402.0
2018-03-16 12:20:00,65.96,66.0,65.95,65.99,48695.0,52.4176,52.4494,52.4096,52.4414,48695.0
2018-03-16 12:25:00,65.98,66.09,65.97,66.05,83388.0,52.4335,52.5209,52.4255,52.4891,83388.0
2018-03-16 12:30:00,66.04,66.1,66.03,66.09,28664.0,52.4812,52.5288,52.4732,52.5209,28664.0
2018-03-16 12:35:00,66.1,66.15,66.06,66.07,29993.0,52.5288,52.5686,52.497,52.505,29993.0
2018-03-16 12:40:00,66.06,66.15,66.04,66.12,43734.0,52.497,52.5686,52.4812,52.5447,43734.0
2018-03-16 12:45:00,66.12,66.13,66.08,66.12,52216.0,52.5447,52.5527,52.5129,52.5447,52216.0
2018-03-16 12:50:00,66.12,66.13,66.04,66.07,38830.0,52.5447,52.5527,52.4812,52.505,38830.0
2018-03-16 12:55:00,66.08,66.08,66.03,66.04,45033.0,52.5129,52.5129,52.4732,52.4812,45033.0
2018-03-16 13:00:00,66.03,66.06,66.02,66.05,27824.0,52.4732,52.497,52.4653,52.4891,27824.0
2018-03-16 13:05:00,66.05,66.05,65.97,65.99,41231.0,52.4891,52.4891,52.4255,52.4414,41231.0
2018-03-16 13:10:00,65.99,66.01,65.97,66.01,37906.0,52.4414,52.4573,52.4255,52.4573,37906.0
2018-03-16 13:15:00,66.01,66.01,65.98,66.01,39287.0,52.4573,52.4573,52.4335,52.4573,39287.0
2018-03-16 13:20:00,66.01,66.01,65.96,65.97,33049.0,52.4573,52.4573,52.4176,52.4255,33049.0
2018-03-16 13:25:00,65.97,66.0,65.95,65.99,26354.0,52.4255,52.4494,52.4096,52.4414,26354.0
2018-03-16 13:30:00,65.98,66.03,65.97,65.99,42657.0,52.4335,52.4732,52.4255,52.4414,42657.0
2018-03-16 13:35:00,66.0,66.02,65.97,65.97,43217.0,52.4494,52.4653,52.4255,52.4255,43217.0
2018-03-16 13:40:00,65.98,65.99,65.95,65.97,48192.0,52.4335,52.4414,52.4096,52.4255,48192.0
2018-03-16 13:45:00,65.97,65.98,65.91,65.94,29349.0,52.4255,52.4335,52.3778,52.4017,29349.0
2018-03-16 13:50:00,65.94,65.95,65.86,65.89,47746.0,52.4017,52.4096,52.3381,52.3619,47746.0
2018-03-16 13:55:00,65.88,65.94,65.84,65.94,32605.0,52.354,52.4017,52.3222,52.4017,32605.0
2018-03-16 14:00:00,65.94,65.95,65.86,65.91,31989.0,52.4017,52.4096,52.3381,52.3778,31989.0
2018-03-16 14:05:00,65.91,65.92,65.82,65.88,39490.0,52.3778,52.3858,52.3063,52.354,39490.0
2018-03-16 14:10:00,65.88,65.92,65.85,65.86,31575.0,52.354,52.3858,52.3302,52.3381,31575.0
2018-03-16 14:15:00,65.86,65.87,65.82,65.86,32000.0,52.3381,52.3461,52.3063,52.3381,32000.0
2018-03-16 14:20:00,65.87,65.88,65.81,65.87,31281.0,52.3461,52.354,52.2984,52.3461,31281.0
2018-03-16 14:25:00,65.87,65.91,65.84,65.88,47291.0,52.3461,52.3778,52.3222,52.354,47291.0
2018-03-16 14:30:00,65.87,65.88,65.83,65.85,29350.0,52.3461,52.354,52.3143,52.3302,29350.0
2018-03-16 14:35:00,65.87,65.89,65.81,65.82,43029.0,52.3461,52.3619,52.2984,52.3063,43029.0
2018-03-16 14:40:00,65.81,65.83,65.79,65.82,53863.0,52.2984,52.3143,52.2825,52.3063,53863.0
2018-03-16 14:45:00,65.83,65.86,65.82,65.84,44328.0,52.3143,52.3381,52.3063,52.3222,44328.0
2018-03-16 14:50:00,65.84,65.86,65.81,65.85,41657.0,52.3222,52.3381,52.2984,52.3302,41657.0
2018-03-16 14:55:00,65.85,65.86,65.76,65.76,75475.0,52.3302,52.3381,52.2586,52.2586,75475.0
2018-03-16 15:00:00,65.76,65.85,65.76,65.8,31868.0,52.2586,52.3302,52.2586,52.2904,31868.0
2018-03-16 15:05:00,65.79,65.84,65.78,65.82,47061.0,52.2825,52.3222,52.2745,52.3063,47061.0
2018-03-16 15:10:00,65.81,65.86,65.72,65.77,66651.0,52.2984,52.3381,52.2269,52.2666,66651.0
2018-03-16 15:15:00,65.78,65.79,65.74,65.78,41893.0,52.2745,52.2825,52.2427,52.2745,41893.0
2018-03-16 15:20:00,65.78,65.85,65.78,65.81,49613.0,52.2745,52.3302,52.2745,52.2984,49613.0
2018-03-16 15:25:00,65.82,65.87,65.79,65.85,57237.0,52.3063,52.3461,52.2825,52.3302,57237.0
2018-03-16 15:30:00,65.85,65.97,65.84,65.95,96888.0,52.3302,52.4255,52.3222,52.4096,96888.0
2018-03-16 15:35:00,65.95,66.0,65.93,65.97,67508.0,52.4096,52.4494,52.3937,52.4255,67508.0
2018-03-16 15:40:00,65.97,66.0,65.94,65.98,80153.0,52.4255,52.4494,52.4017,52.4335,80153.0
2018-03-16 15:45:00,65.98,65.99,65.83,65.92,130931.0,52.4335,52.4414,52.3143,52.3858,130931.0
2018-03-16 15:50:00,65.92,65.95,65.9,65.92,140351.0,52.3858,52.4096,52.3699,52.3858,140351.0
2018-03-16 15:55:00,65.91,65.95,65.73,65.74,446038.0,52.3778,52.4096,52.2348,52.2427,446038.0
2018-03-19 09:30:00,65.72,65.88,65.54,65.6,147548.0,52.2269,52.354,52.0838,52.1315,147548.0
2018-03-19 09:35:00,65.55,65.59,65.36,65.37,69401.0,52.0918,52.1235,51.9408,51.9487,69401.0
2018-03-19 09:40:00,65.37,65.39,65.16,65.17,69638.0,51.9487,51.9646,51.7818,51.7898,69638.0
2018-03-19 09:45:00,65.17,65.27,65.09,65.09,91115.0,51.7898,51.8692,51.7262,51.7262,91115.0
2018-03-19 09:50:00,65.09,65.12,64.91,64.95,153228.0,51.7262,51.75,51.5832,51.6149,153228.0
2018-03-19 09:55:00,64.95,65.05,64.94,65.02,55549.0,51.6149,51.6944,51.607,51.6706,55549.0
2018-03-19 10:00:00,65.04,65.04,64.61,64.89,85537.0,51.6865,51.6865,51.3447,51.5673,85537.0
2018-03-19 10:05:00,64.89,64.99,64.81,64.84,83132.0,51.5673,51.6467,51.5037,51.5275,83132.0
2018-03-19 10:10:00,64.84,64.91,64.65,64.66,98708.0,51.5275,51.5832,51.3765,51.3845,98708.0
2018-03-19 10:15:00,64.66,64.66,64.44,64.48,158595.0,51.3845,51.3845,51.2097,51.2414,158595.0
2018-03-19 10:20:00,64.51,64.6,64.35,64.44,143102.0,51.2653,51.3368,51.1381,51.2097,143102.0
2018-03-19 10:25:00,64.44,64.5,64.38,64.49,116099.0,51.2097,51.2573,51.162,51.2494,116099.0
2018-03-19 10:30:00,64.5,64.52,64.41,64.49,105317.0,51.2573,51.2732,51.1858,51.2494,105317.0
2018-03-19 10:35:00,64.49,64.71,64.47,64.56,70189.0,51.2494,51.4242,51.2335,51.305,70189.0
2018-03-19 10:40:00,64.58,64.61,64.51,64.53,86222.0,51.3209,51.3447,51.2653,51.2812,86222.0
2018-03-19 10:45:00,64.53,64.58,64.41,64.44,80434.0,51.2812,51.3209,51.1858,51.2097,80434.0
2018-03-19 10:50:00,64.44,64.59,64.44,64.44,59464.0,51.2097,51.3289,51.2097,51.2097,59464.0
2018-03-19 10:55:00,64.44,64.45,64.31,64.34,86016.0,51.2097,51.2176,51.1063,51.1302,86016.0
2018-03-19 11:00:00,64.34,64.49,64.33,64.42,114238.0,51.1302,51.2494,51.1222,51.1938,114238.0
2018-03-19 11:05:00,64.42,64.56,64.42,64.45,62541.0,51.1938,51.305,51.1938,51.2176,62541.0
2018-03-19 11:10:00,64.45,64.46,64.36,64.38,76194.0,51.2176,51.2255,51.1461,51.162,76194.0
2018-03-19 11:15:00,64.38,64.39,64.32,64.34,92944.0,51.162,51.1699,51.1143,51.1302,92944.0
2018-03-19 11:20:00,64.35,64.37,64.24,64.24,85845.0,51.1381,51.154,51.0507,51.0507,85845.0
2018-03-19 11:25:00,64.25,64.33,64.09,64.28,82964.0,51.0587,51.1222,50.9315,51.0825,82964.0
2018-03-19 11:30:00,64.28,64.31,64.15,64.25,70292.0,51.0825,51.1063,50.9792,51.0587,70292.0
2018-03-19 11:35:00,64.24,64.24,64.09,64.2,85562.0,51.0507,51.0507,50.9315,51.0189,85562.0
2018-03-19 11:40:00,64.19,64.23,64.04,64.11,67149.0,51.011,51.0428,50.8918,50.9474,67149.0
2018-03-19 11:45:00,64.11,64.13,64.04,64.06,51505.0,50.9474,50.9633,50.8918,50.9077,51505.0
2018-03-19 11:50:00,64.06,64.09,64.02,64.05,60617.0,50.9077,50.9315,50.8759,50.8997,60617.0
2018-03-19 11:55:00,64.05,64.08,63.94,63.99,100034.0,50.8997,50.9236,50.8123,50.852,100034.0
2018-03-19 12:00:00,63.99,64.0,63.85,63.9,96404.0,50.852,50.86,50.7408,50.7805,96404.0
2018-03-19 12:05:00,63.89,63.95,63.85,63.86,123287.0,50.7726,50.8203,50.7408,50.7487,123287.0
2018-03-19 12:10:00,63.87,63.96,63.79,63.94,93308.0,50.7567,50.8282,50.6931,50.8123,93308.0
2018-03-19 12:15:00,63.93,63.94,63.85,63.85,62777.0,50.8044,50.8123,50.7408,50.7408,62777.0
2018-03-19 12:20:00,63.85,63.9,63.78,63.9,49097.0,50.7408,50.7805,50.6852,50.7805,49097.0
2018-03-19 12:25:00,63.89,64.1,63.86,64.03,81710.0,50.7726,50.9395,50.7487,50.8838,81710.0
2018-03-19 12:30:00,64.02,64.08,63.93,63.96,64457.0,50.8759,50.9236,50.8044,50.8282,64457.0
2018-03-19 12:35:00,63.96,63.99,63.88,63.89,41477.0,50.8282,50.852,50.7646,50.7726,41477.0
2018-03-19 12:40:00,63.89,63.95,63.83,63.89,59598.0,50.7726,50.8203,50.7249,50.7726,59598.0
2018-03-19 12:45:00,63.88,63.93,63.83,63.9,48218.0,50.7646,50.8044,50.7249,50.7805,48218.0
2018-03-19 12:50:00,63.91,63.98,63.89,63.98,42981.0,50.7885,50.8441,50.7726,50.8441,42981.0
2018-03-19 12:55:00,63.98,64.07,63.89,63.9,70524.0,50.8441,50.9156,50.7726,50.7805,70524.0
2018-03-19 13:00:00,63.9,63.95,63.78,63.79,81983.0,50.7805,50.8203,50.6852,50.6931,81983.0
2018-03-19 13:05:00,63.8,63.83,63.65,63.67,92517.0,50.7011,50.7249,50.5818,50.5977,92517.0
2018-03-19 13:10:00,63.66,63.77,63.59,63.75,57516.0,50.5898,50.6772,50.5342,50.6613,57516.0
2018-03-19 13:15:00,63.75,63.85,63.73,63.85,36624.0,50.6613,50.7408,50.6454,50.7408,36624.0
2018-03-19 13:20:00,63.85,63.85,63.77,63.8,63104.0,50.7408,50.7408,50.6772,50.7011,63104.0
2018-03-19 13:25:00,63.8,63.82,63.68,63.74,44056.0,50.7011,50.7169,50.6057,50.6534,44056.0
2018-03-19 13:30:00,63.74,63.78,63.66,63.68,55765.0,50.6534,50.6852,50.5898,50.6057,55765.0
2018-03-19 13:35:00,63.69,63.81,63.67,63.8,44147.0,50.6136,50.709,50.5977,50.7011,44147.0
2018-03-19 13:40:00,63.8,63.95,63.8,63.94,81142.0,50.7011,50.8203,50.7011,50.8123,81142.0
2018-03-19 13:45:00,63.95,64.0,63.88,63.98,64128.0,50.8203,50.86,50.7646,50.8441,64128.0
2018-03-19 13:50:00,63.95,64.01,63.91,63.93,53295.0,50.8203,50.8679,50.7885,50.8044,53295.0
2018-03-19 13:55:00,63.93,64.04,63.92,64.03,55731.0,50.8044,50.8918,50.7964,50.8838,55731.0
2018-03-19 14:00:00,64.03,64.1,63.99,63.99,42517.0,50.8838,50.9395,50.852,50.852,42517.0
2018-03-19 14:05:00,64.0,64.01,63.86,63.94,54527.0,50.86,50.8679,50.7487,50.8123,54527.0
2018-03-19 14:10:00,63.93,63.96,63.88,63.9,43626.0,50.8044,50.8282,50.7646,50.7805,43626.0
2018-03-19 14:15:00,63.91,63.94,63.77,63.77,47429.0,50.7885,50.8123,50.6772,50.6772,47429.0
2018-03-19 14:20:00,63.76,63.78,63.66,63.69,53315.0,50.6693,50.6852,50.5898,50.6136,53315.0
2018-03-19 14:25:00,63.69,63.75,63.65,63.66,79458.0,50.6136,50.6613,50.5818,50.5898,79458.0
2018-03-19 14:30:00,63.66,63.68,63.6,63.6,90865.0,50.5898,50.6057,50.5421,50.5421,90865.0
2018-03-19 14:35:00,63.61,63.61,63.45,63.47,139794.0,50.5501,50.5501,50.4229,50.4388,139794.0
2018-03-19 14:40:00,63.48,63.52,63.4,63.46,84367.0,50.4468,50.4785,50.3832,50.4309,84367.0
2018-03-19 14:45:00,63.46,63.56,63.37,63.44,201735.0,50.4309,50.5103,50.3593,50.415,201735.0
2018-03-19 14:50:00,63.45,63.46,63.36,63.4,162243.0,50.4229,50.4309,50.3514,50.3832,162243.0
2018-03-19 14:55:00,63.4,63.61,63.4,63.56,108005.0,50.3832,50.5501,50.3832,50.5103,108005.0
2018-03-19 15:00:00,63.56,63.63,63.51,63.59,76880.0,50.5103,50.566,50.4706,50.5342,76880.0
2018-03-19 15:05:00,63.6,63.6,63.46,63.53,117189.0,50.5421,50.5421,50.4309,50.4865,117189.0
2018-03-19 15:10:00,63.53,63.55,63.4,63.43,78456.0,50.4865,50.5024,50.3832,50.407,78456.0
2018-03-19 15:15:00,63.42,63.58,63.37,63.55,100509.0,50.3991,50.5262,50.3593,50.5024,100509.0
2018-03-19 15:20:00,63.55,63.57,63.36,63.38,100919.0,50.5024,50.5183,50.3514,50.3673,100919.0
2018-03-19 15:25:00,63.38,63.42,63.31,63.34,87625.0,50.3673,50.3991,50.3117,50.3355,87625.0
2018-03-19 15:30:00,63.35,63.42,63.31,63.41,103745.0,50.3434,50.3991,50.3117,50.3911,103745.0
2018-03-19 15:35:00,63.41,63.53,63.36,63.48,122830.0,50.3911,50.4865,50.3514,50.4468,122830.0
2018-03-19 15:40:00,63.48,63.55,63.41,63.47,126944.0,50.4468,50.5024,50.3911,50.4388,126944.0
2018-03-19 15:45:00,63.48,63.58,63.45,63.45,229102.0,50.4468,50.5262,50.4229,50.4229,229102.0
2018-03-19 15:50:00,63.45,63.64,63.42,63.58,223518.0,50.4229,50.5739,50.3991,50.5262,223518.0
2018-03-19 15:55:00,63.57,63.65,63.57,63.62,518290.0,50.5183,50.5818,50.5183,50.558,518290.0
2018-03-20 09:30:00,63.97,64.09,63.52,63.67,150937.0,50.8361,50.9315,50.4785,50.5977,150937.0
2018-03-20 09:35:00,63.65,63.69,63.47,63.48,65658.0,50.5818,50.6136,50.4388,50.4468,65658.0
2018-03-20 09:40:00,63.47,63.69,63.47,63.69,44129.0,50.4388,50.6136,50.4388,50.6136,44129.0
2018-03-20 09:45:00,63.71,63.75,63.56,63.64,68483.0,50.6295,50.6613,50.5103,50.5739,68483.0
2018-03-20 09:50:00,63.66,63.76,63.64,63.67,117523.0,50.5898,50.6693,50.5739,50.5977,117523.0
2018-03-20 09:55:00,63.67,63.71,63.36,63.38,107061.0,50.5977,50.6295,50.3514,50.3673,107061.0
2018-03-20 10:00:00,63.38,63.38,63.21,63.3,58935.0,50.3673,50.3673,50.2322,50.3037,58935.0
2018-03-20 10:05:00,63.3,63.35,63.01,63.01,97612.0,50.3037,50.3434,50.0732,50.0732,97612.0
2018-03-20 10:10:00,63.01,63.04,62.81,62.83,129937.0,50.0732,50.0971,49.9143,49.9302,129937.0
2018-03-20 10:15:00,62.82,62.84,62.57,62.66,168921.0,49.9223,49.9382,49.7236,49.7951,168921.0
2018-03-20 10:20:00,62.68,62.77,62.57,62.77,96550.0,49.811,49.8825,49.7236,49.8825,96550.0
2018-03-20 10:25:00,62.76,62.91,62.68,62.78,86497.0,49.8746,49.9938,49.811,49.8905,86497.0
2018-03-20 10:30:00,62.78,62.83,62.62,62.67,185047.0,49.8905,49.9302,49.7633,49.8031,185047.0
2018-03-20 10:35:00,62.69,62.7,62.59,62.62,79842.0,49.8189,49.8269,49.7395,49.7633,79842.0
2018-03-20 10:40:00,62.62,62.63,62.49,62.52,240685.0,49.7633,49.7713,49.66,49.6839,240685.0
2018-03-20 10:45:00,62.55,62.55,62.35,62.39,159895.0,49.7077,49.7077,49.5488,49.5805,159895.0
2018-03-20 10:50:00,62.39,62.55,62.37,62.51,130057.0,49.5805,49.7077,49.5646,49.6759,130057.0
2018-03-20 10:55:00,62.53,62.53,62.35,62.36,125961.0,49.6918,49.6918,49.5488,49.5567,125961.0
2018-03-20 11:00:00,62.36,62.38,62.25,62.33,154533.0,49.5567,49.5726,49.4693,49.5329,154533.0
2018-03-20 11:05:00,62.32,62.34,62.23,62.23,101978.0,49.5249,49.5408,49.4534,49.4534,101978.0
2018-03-20 11:10:00,62.23,62.3,62.18,62.21,222769.0,49.4534,49.509,49.4137,49.4375,222769.0
2018-03-20 11:15:00,62.22,62.24,62.14,62.15,120545.0,49.4454,49.4613,49.3819,49.3898,120545.0
2018-03-20 11:20:00,62.14,62.2,62.06,62.06,78606.0,49.3819,49.4296,49.3183,49.3183,78606.0
2018-03-20 11:25:00,62.06,62.21,62.05,62.2,88242.0,49.3183,49.4375,49.3103,49.4296,88242.0
2018-03-20 11:30:00,62.2,62.23,62.04,62.04,101628.0,49.4296,49.4534,49.3024,49.3024,101628.0
2018-03-20 11:35:00,62.04,62.08,61.96,62.08,159281.0,49.3024,49.3342,49.2388,49.3342,159281.0
2018-03-20 11:40:00,62.07,62.18,62.06,62.15,77258.0,49.3262,49.4137,49.3183,49.3898,77258.0
2018-03-20 11:45:00,62.14,62.14,62.03,62.09,73769.0,49.3819,49.3819,49.2945,49.3421,73769.0
2018-03-20 11:50:00,62.09,62.09,61.96,62.0,96590.0,49.3421,49.3421,49.2388,49.2706,96590.0
2018-03-20 11:55:00,61.99,62.01,61.91,61.96,80533.0,49.2627,49.2786,49.1991,49.2388,80533.0
2018-03-20 12:00:00,61.96,61.98,61.87,61.92,89164.0,49.2388,49.2547,49.1673,49.207,89164.0
2018-03-20 12:05:00,61.92,61.96,61.88,61.88,74305.0,49.207,49.2388,49.1753,49.1753,74305.0
2018-03-20 12:10:00,61.88,62.1,61.88,62.06,90572.0,49.1753,49.3501,49.1753,49.3183,90572.0
2018-03-20 12:15:00,62.06,62.11,62.04,62.11,48028.0,49.3183,49.358,49.3024,49.358,48028.0
2018-03-20 12:20:00,62.11,62.22,62.1,62.22,102624.0,49.358,49.4454,49.3501,49.4454,102624.0
2018-03-20 12:25:00,62.23,62.32,62.19,62.31,59365.0,49.4534,49.5249,49.4216,49.517,59365.0
2018-03-20 12:30:00,62.31,62.69,62.31,62.66,96014.0,49.517,49.8189,49.517,49.7951,96014.0
2018-03-20 12:35:00,62.66,62.67,62.28,62.3,186710.0,49.7951,49.8031,49.4931,49.509,186710.0
2018-03-20 12:40:00,62.3,62.45,62.21,62.44,70577.0,49.509,49.6282,49.4375,49.6203,70577.0
2018-03-20 12:45:00,62.43,62.45,62.36,62.42,55099.0,49.6123,49.6282,49.5567,49.6044,55099.0
2018-03-20 12:50:00,62.42,62.52,62.41,62.47,163495.0,49.6044,49.6839,49.5964,49.6441,163495.0
2018-03-20 12:55:00,62.48,62.56,62.48,62.54,84875.0,49.6521,49.7156,49.6521,49.6997,84875.0
2018-03-20 13:00:00,62.54,62.66,62.51,62.65,84578.0,49.6997,49.7951,49.6759,49.7872,84578.0
2018-03-20 13:05:00,62.66,62.69,62.61,62.67,69289.0,49.7951,49.8189,49.7554,49.8031,69289.0
2018-03-20 13:10:00,62.67,62.68,62.58,62.65,78227.0,49.8031,49.811,49.7315,49.7872,78227.0
2018-03-20 13:15:00,62.64,62.67,62.59,62.67,71863.0,49.7792,49.8031,49.7395,49.8031,71863.0
2018-03-20 13:20:00,62.67,62.68,62.58,62.59,71044.0,49.8031,49.811,49.7315,49.7395,71044.0
2018-03-20 13:25:00,62.6,62.62,62.47,62.55,68764.0,49.7474,49.7633,49.6441,49.7077,68764.0
2018-03-20 13:30:00,62.55,62.59,62.49,62.55,54537.0,49.7077,49.7395,49.66,49.7077,54537.0
2018-03-20 13:35:00,62.54,62.56,62.53,62.56,45351.0,49.6997,49.7156,49.6918,49.7156,45351.0
2018-03-20 13:40:00,62.56,62.78,62.55,62.73,62760.0,49.7156,49.8905,49.7077,49.8507,62760.0
2018-03-20 13:45:00,62.72,62.88,62.71,62.87,43819.0,49.8428,49.9699,49.8348,49.962,43819.0
2018-03-20 13:50:00,62.87,62.93,62.86,62.9,68619.0,49.962,50.0097,49.954,49.9858,68619.0
2018-03-20 13:55:00,62.89,62.94,62.79,62.8,62900.0,49.9779,50.0176,49.8984,49.9064,62900.0
2018-03-20 14:00:00,62.8,62.81,62.67,62.73,50972.0,49.9064,49.9143,49.8031,49.8507,50972.0
2018-03-20 14:05:00,62.73,62.74,62.58,62.58,49704.0,49.8507,49.8587,49.7315,49.7315,49704.0
2018-03-20 14:10:00,62.59,62.6,62.49,62.56,58066.0,49.7395,49.7474,49.66,49.7156,58066.0
2018-03-20 14:15:00,62.53,62.7,62.53,62.7,77239.0,49.6918,49.8269,49.6918,49.8269,77239.0
2018-03-20 14:20:00,62.69,62.73,62.61,62.62,55880.0,49.8189,49.8507,49.7554,49.7633,55880.0
2018-03-20 14:25:00,62.62,62.68,62.61,62.67,50093.0,49.7633,49.811,49.7554,49.8031,50093.0
2018-03-20 14:30:00,62.67,62.78,62.66,62.69,83880.0,49.8031,49.8905,49.7951,49.8189,83880.0
2018-03-20 14:35:00,62.69,62.73,62.66,62.73,51251.0,49.8189,49.8507,49.7951,49.8507,51251.0
2018-03-20 14:40:00,62.73,62.86,62.7,62.83,49547.0,49.8507,49.954,49.8269,49.9302,49547.0
2018-03-20 14:45:00,62.83,62.91,62.82,62.91,72475.0,49.9302,49.9938,49.9223,49.9938,72475.0
2018-03-20 14:50:00,62.9,62.94,62.83,62.94,83694.0,49.9858,50.0176,49.9302,50.0176,83694.0
2018-03-20 14:55:00,62.93,62.99,62.86,62.98,96607.0,50.0097,50.0574,49.954,50.0494,96607.0
2018-03-20 15:00:00,62.98,63.04,62.95,63.01,174821.0,50.0494,50.0971,50.0256,50.0732,174821.0
2018-03-20 15:05:00,63.01,63.08,62.95,63.06,161339.0,50.0732,50.1289,50.0256,50.113,161339.0
2018-03-20 15:10:00,63.04,63.05,62.95,62.99,96792.0,50.0971,50.105,50.0256,50.0574,96792.0
2018-03-20 15:15:00,63.0,63.04,62.89,62.91,107801.0,50.0653,50.0971,49.9779,49.9938,107801.0
2018-03-20 15:20:00,62.91,63.0,62.9,62.96,65257.0,49.9938,50.0653,49.9858,50.0335,65257.0
2018-03-20 15:25:00,62.96,62.96,62.83,62.84,63033.0,50.0335,50.0335,49.9302,49.9382,63033.0
2018-03-20 15:30:00,62.84,62.97,62.82,62.97,109201.0,49.9382,50.0415,49.9223,50.0415,109201.0
2018-03-20 15:35:00,62.97,62.99,62.89,62.98,200529.0,50.0415,50.0574,49.9779,50.0494,200529.0
2018-03-20 15:40:00,62.97,63.0,62.92,62.95,82729.0,50.0415,50.0653,50.0017,50.0256,82729.0
2018-03-20 15:45:00,62.96,63.01,62.92,63.0,150210.0,50.0335,50.0732,50.0017,50.0653,150210.0
2018-03-20 15:50:00,62.99,63.0,62.93,62.94,139119.0,50.0574,50.0653,50.0097,50.0176,139119.0
2018-03-20 15:55:00,62.95,62.97,62.9,62.92,469753.0,50.0256,50.0415,49.9858,50.0017,469753.0
2018-03-21 09:30:00,62.96,63.1,62.42,62.81,221173.0,50.0335,50.1448,49.6044,49.9143,221173.0
2018-03-21 09:35:00,62.82,62.92,62.76,62.91,66091.0,49.9223,50.0017,49.8746,49.9938,66091.0
2018-03-21 09:40:00,62.91,62.93,62.82,62.89,24798.0,49.9938,50.0097,49.9223,49.9779,24798.0
2018-03-21 09:45:00,62.88,63.1,62.86,62.99,99223.0,49.9699,50.1448,49.954,50.0574,99223.0
2018-03-21 09:50:00,62.97,63.06,62.82,63.01,45946.0,50.0415,50.113,49.9223,50.0732,45946.0
2018-03-21 09:55:00,63.01,63.18,62.99,63.1,35428.0,50.0732,50.2083,50.0574,50.1448,35428.0
2018-03-21 10:00:00,63.12,63.15,62.95,62.95,34025.0,50.1607,50.1845,50.0256,50.0256,34025.0
2018-03-21 10:05:00,62.96,63.05,62.87,62.88,117790.0,50.0335,50.105,49.962,49.9699,117790.0
2018-03-21 10:10:00,62.9,63.0,62.81,62.88,64287.0,49.9858,50.0653,49.9143,49.9699,64287.0
2018-03-21 10:15:00,62.88,62.89,62.76,62.85,48248.0,49.9699,49.9779,49.8746,49.9461,48248.0
2018-03-21 10:20:00,62.85,62.89,62.76,62.79,49806.0,49.9461,49.9779,49.8746,49.8984,49806.0
2018-03-21 10:25:00,62.78,62.88,62.78,62.88,34012.0,49.8905,49.9699,49.8905,49.9699,34012.0
2018-03-21 10:30:00,62.88,62.88,62.7,62.7,49047.0,49.9699,49.9699,49.8269,49.8269,49047.0
2018-03-21 10:35:00,62.71,62.72,62.53,62.57,73932.0,49.8348,49.8428,49.6918,49.7236,73932.0
2018-03-21 10:40:00,62.57,62.75,62.57,62.7,33752.0,49.7236,49.8666,49.7236,49.8269,33752.0
2018-03-21 10:45:00,62.69,62.71,62.56,62.62,43410.0,49.8189,49.8348,49.7156,49.7633,43410.0
2018-03-21 10:50:00,62.64,62.68,62.6,62.63,31325.0,49.7792,49.811,49.7474,49.7713,31325.0
2018-03-21 10:55:00,62.64,62.75,62.62,62.75,28479.0,49.7792,49.8666,49.7633,49.8666,28479.0
2018-03-21 11:00:00,62.75,62.81,62.71,62.78,55540.0,49.8666,49.9143,49.8348,49.8905,55540.0
2018-03-21 11:05:00,62.79,62.81,62.77,62.8,32229.0,49.8984,49.9143,49.8825,49.9064,32229.0
2018-03-21 11:10:00,62.8,62.89,62.78,62.78,166994.0,49.9064,49.9779,49.8905,49.8905,166994.0
2018-03-21 11:15:00,62.79,62.84,62.7,62.82,102297.0,49.8984,49.9382,49.8269,49.9223,102297.0
2018-03-21 11:20:00,62.83,62.9,62.81,62.89,24763.0,49.9302,49.9858,49.9143,49.9779,24763.0
2018-03-21 11:25:00,62.89,62.9,62.85,62.89,28033.0,49.9779,49.9858,49.9461,49.9779,28033.0
2018-03-21 11:30:00,62.91,63.0,62.91,62.99,34335.0,49.9938,50.0653,49.9938,50.0574,34335.0
2018-03-21 11:35:00,62.99,63.04,62.94,62.96,46328.0,50.0574,50.0971,50.0176,50.0335,46328.0
2018-03-21 11:40:00,62.96,63.03,62.93,63.02,31711.0,50.0335,50.0891,50.0097,50.0812,31711.0
2018-03-21 11:45:00,63.03,63.13,63.03,63.09,35081.0,50.0891,50.1686,50.0891,50.1368,35081.0
2018-03-21 11:50:00,63.1,63.22,63.08,63.21,38879.0,50.1448,50.2401,50.1289,50.2322,38879.0
2018-03-21 11:55:00,63.21,63.24,63.08,63.12,57267.0,50.2322,50.256,50.1289,50.1607,57267.0
2018-03-21 12:00:00,63.13,63.13,63.04,63.09,85358.0,50.1686,50.1686,50.0971,50.1368,85358.0
2018-03-21 12:05:00,63.1,63.12,63.06,63.12,25896.0,50.1448,50.1607,50.113,50.1607,25896.0
2018-03-21 12:10:00,63.1,63.15,63.05,63.05,60764.0,50.1448,50.1845,50.105,50.105,60764.0
2018-03-21 12:15:00,63.05,63.07,63.02,63.06,23526.0,50.105,50.1209,50.0812,50.113,23526.0
2018-03-21 12:20:00,63.05,63.07,63.03,63.07,151550.0,50.105,50.1209,50.0891,50.1209,151550.0
2018-03-21 12:25:00,63.06,63.07,63.05,63.07,19444.0,50.113,50.1209,50.105,50.1209,19444.0
2018-03-21 12:30:00,63.06,63.06,62.94,62.96,26075.0,50.113,50.113,50.0176,50.0335,26075.0
2018-03-21 12:35:00,62.96,63.0,62.92,63.0,67057.0,50.0335,50.0653,50.0017,50.0653,67057.0
2018-03-21 12:40:00,63.01,63.03,62.92,62.92,35643.0,50.0732,50.0891,50.0017,50.0017,35643.0
2018-03-21 12:45:00,62.93,62.99,62.88,62.99,25631.0,50.0097,50.0574,49.9699,50.0574,25631.0
2018-03-21 12:50:00,62.97,62.99,62.95,62.99,22569.0,50.0415,50.0574,50.0256,50.0574,22569.0
2018-03-21 12:55:00,62.97,63.02,62.97,63.01,12050.0,50.0415,50.0812,50.0415,50.0732,12050.0
2018-03-21 13:00:00,63.01,63.03,62.93,62.95,23457.0,50.0732,50.0891,50.0097,50.0256,23457.0
2018-03-21 13:05:00,62.95,62.98,62.94,62.95,22166.0,50.0256,50.0494,50.0176,50.0256,22166.0
2018-03-21 13:10:00,62.95,62.96,62.93,62.95,18179.0,50.0256,50.0335,50.0097,50.0256,18179.0
2018-03-21 13:15:00,62.95,62.98,62.94,62.96,82615.0,50.0256,50.0494,50.0176,50.0335,82615.0
2018-03-21 13:20:00,62.95,63.0,62.95,63.0,11890.0,50.0256,50.0653,50.0256,50.0653,11890.0
2018-03-21 13:25:00,63.0,63.05,62.95,62.96,24074.0,50.0653,50.105,50.0256,50.0335,24074.0
2018-03-21 13:30:00,62.95,63.04,62.92,63.03,143621.0,50.0256,50.0971,50.0017,50.0891,143621.0
2018-03-21 13:35:00,63.02,63.04,62.91,62.91,77059.0,50.0812,50.0971,49.9938,49.9938,77059.0
2018-03-21 13:40:00,62.91,62.91,62.73,62.76,52116.0,49.9938,49.9938,49.8507,49.8746,52116.0
2018-03-21 13:45:00,62.76,62.89,62.76,62.86,38113.0,49.8746,49.9779,49.8746,49.954,38113.0
2018-03-21 13:50:00,62.85,62.92,62.81,62.88,36220.0,49.9461,50.0017,49.9143,49.9699,36220.0
2018-03-21 13:55:00,62.88,62.96,62.86,62.89,61703.0,49.9699,50.0335,49.954,49.9779,61703.0
2018-03-21 14:00:00,62.89,63.17,62.74,62.83,118432.0,49.9779,50.2004,49.8587,49.9302,118432.0
2018-03-21 14:05:00,62.85,63.05,62.85,63.01,60362.0,49.9461,50.105,49.9461,50.0732,60362.0
2018-03-21 14:10:00,63.02,63.08,62.96,63.02,93671.0,50.0812,50.1289,50.0335,50.0812,93671.0
2018-03-21 14:15:00,63.02,63.11,63.0,63.08,90254.0,50.0812,50.1527,50.0653,50.1289,90254.0
2018-03-21 14:20:00,63.08,63.13,62.99,63.07,50911.0,50.1289,50.1686,50.0574,50.1209,50911.0
2018-03-21 14:25:00,63.07,63.07,62.89,62.96,60057.0,50.1209,50.1209,49.9779,50.0335,60057.0
2018-03-21 14:30:00,62.96,62.97,62.81,62.92,87563.0,50.0335,50.0415,49.9143,50.0017,87563.0
2018-03-21 14:35:00,62.91,62.94,62.78,62.8,72806.0,49.9938,50.0176,49.8905,49.9064,72806.0
2018-03-21 14:40:00,62.82,62.89,62.66,62.85,81501.0,49.9223,49.9779,49.7951,49.9461,81501.0
2018-03-21 14:45:00,62.86,62.87,62.75,62.76,92582.0,49.954,49.962,49.8666,49.8746,92582.0
2018-03-21 14:50:00,62.77,62.78,62.67,62.71,57432.0,49.8825,49.8905,49.8031,49.8348,57432.0
2018-03-21 14:55:00,62.72,62.73,62.62,62.69,50107.0,49.8428,49.8507,49.7633,49.8189,50107.0
2018-03-21 15:00:00,62.71,62.91,62.69,62.88,96958.0,49.8348,49.9938,49.8189,49.9699,96958.0
2018-03-21 15:05:00,62.87,62.94,62.76,62.93,79382.0,49.962,50.0176,49.8746,50.0097,79382.0
2018-03-21 15:10:00,62.93,63.03,62.75,63.03,106396.0,50.0097,50.0891,49.8666,50.0891,106396.0
2018-03-21 15:15:00,63.04,63.04,62.88,62.95,76315.0,50.0971,50.0971,49.9699,50.0256,76315.0
2018-03-21 15:20:00,62.95,63.0,62.88,62.92,52270.0,50.0256,50.0653,49.9699,50.0017,52270.0
2018-03-21 15:25:00,62.92,62.94,62.82,62.86,48010.0,50.0017,50.0176,49.9223,49.954,48010.0
2018-03-21 15:30:00,62.85,62.89,62.8,62.85,48791.0,49.9461,49.9779,49.9064,49.9461,48791.0
2018-03-21 15:35:00,62.85,62.87,62.79,62.79,48606.0,49.9461,49.962,49.8984,49.8984,48606.0
2018-03-21 15:40:00,62.79,62.84,62.7,62.71,83329.0,49.8984,49.9382,49.8269,49.8348,83329.0
2018-03-21 15:45:00,62.71,62.86,62.69,62.8,91547.0,49.8348,49.954,49.8189,49.9064,91547.0
2018-03-21 15:50:00,62.8,62.8,62.57,62.61,134262.0,49.9064,49.9064,49.7236,49.7554,134262.0
2018-03-21 15:55:00,62.61,62.62,62.4,62.42,347611.0,49.7554,49.7633,49.5885,49.6044,347611.0
2018-03-22 09:30:00,62.06,62.26,62.0,62.12,141690.0,49.3183,49.4772,49.2706,49.366,141690.0
2018-03-22 09:35:00,62.13,62.43,62.07,62.26,53224.0,49.3739,49.6123,49.3262,49.4772,53224.0
2018-03-22 09:40:00,62.27,62.45,62.24,62.35,113243.0,49.4852,49.6282,49.4613,49.5488,113243.0
2018-03-22 09:45:00,62.34,62.69,62.28,62.53,49317.0,49.5408,49.8189,49.4931,49.6918,49317.0
2018-03-22 09:50:00,62.55,62.84,62.48,62.75,165109.0,49.7077,49.9382,49.6521,49.8666,165109.0
2018-03-22 09:55:00,62.78,63.05,62.76,62.95,110606.0,49.8905,50.105,49.8746,50.0256,110606.0
2018-03-22 10:00:00,62.96,63.2,62.95,63.12,88529.0,50.0335,50.2242,50.0256,50.1607,88529.0
2018-03-22 10:05:00,63.12,63.22,63.05,63.22,88071.0,50.1607,50.2401,50.105,50.2401,88071.0
2018-03-22 10:10:00,63.23,63.26,63.11,63.22,65440.0,50.2481,50.2719,50.1527,50.2401,65440.0
2018-03-22 10:15:00,63.22,63.25,63.1,63.14,52888.0,50.2401,50.264,50.1448,50.1766,52888.0
2018-03-22 10:20:00,63.14,63.18,63.0,63.01,39280.0,50.1766,50.2083,50.0653,50.0732,39280.0
2018-03-22 10:25:00,63.02,63.03,62.84,62.88,35344.0,50.0812,50.0891,49.9382,49.9699,35344.0
2018-03-22 10:30:00,62.9,62.98,62.79,62.83,41687.0,49.9858,50.0494,49.8984,49.9302,41687.0
2018-03-22 10:35:00,62.79,62.8,62.52,62.58,52647.0,49.8984,49.9064,49.6839,49.7315,52647.0
2018-03-22 10:40:00,62.58,62.67,62.55,62.63,15179.0,49.7315,49.8031,49.7077,49.7713,15179.0
2018-03-22 10:45:00,62.64,62.72,62.54,62.7,53470.0,49.7792,49.8428,49.6997,49.8269,53470.0
2018-03-22 10:50:00,62.69,62.83,62.66,62.77,63153.0,49.8189,49.9302,49.7951,49.8825,63153.0
2018-03-22 10:55:00,62.77,62.77,62.7,62.74,34167.0,49.8825,49.8825,49.8269,49.8587,34167.0
2018-03-22 11:00:00,62.74,62.76,62.61,62.69,42075.0,49.8587,49.8746,49.7554,49.8189,42075.0
2018-03-22 11:05:00,62.69,62.7,62.62,62.62,38699.0,49.8189,49.8269,49.7633,49.7633,38699.0
2018-03-22 11:10:00,62.63,62.65,62.5,62.52,42324.0,49.7713,49.7872,49.668,49.6839,42324.0
2018-03-22 11:15:00,62.52,62.63,62.5,62.52,87248.0,49.6839,49.7713,49.668,49.6839,87248.0
2018-03-22 11:20:00,62.53,62.55,62.38,62.38,45751.0,49.6918,49.7077,49.5726,49.5726,45751.0
2018-03-22 11:25:00,62.39,62.44,62.32,62.41,41517.0,49.5805,49.6203,49.5249,49.5964,41517.0
2018-03-22 11:30:00,62.41,62.59,62.4,62.44,51833.0,49.5964,49.7395,49.5885,49.6203,51833.0
2018-03-22 11:35:00,62.47,62.49,62.38,62.43,53094.0,49.6441,49.66,49.5726,49.6123,53094.0
2018-03-22 11:40:00,62.44,62.59,62.38,62.55,50968.0,49.6203,49.7395,49.5726,49.7077,50968.0
2018-03-22 11:45:00,62.52,62.62,62.49,62.59,37805.0,49.6839,49.7633,49.66,49.7395,37805.0
2018-03-22 11:50:00,62.59,62.68,62.52,62.64,48905.0,49.7395,49.811,49.6839,49.7792,48905.0
2018-03-22 11:55:00,62.63,62.67,62.47,62.5,61493.0,49.7713,49.8031,49.6441,49.668,61493.0
2018-03-22 12:00:00,62.49,62.67,62.4,62.63,70659.0,49.66,49.8031,49.5885,49.7713,70659.0
2018-03-22 12:05:00,62.65,62.69,62.56,62.57,28103.0,49.7872,49.8189,49.7156,49.7236,28103.0
2018-03-22 12:10:00,62.57,62.62,62.55,62.58,27269.0,49.7236,49.7633,49.7077,49.7315,27269.0
2018-03-22 12:15:00,62.57,62.82,62.48,62.71,57230.0,49.7236,49.9223,49.6521,49.8348,57230.0
2018-03-22 12:20:00,62.71,62.82,62.67,62.7,28706.0,49.8348,49.9223,49.8031,49.8269,28706.0
2018-03-22 12:25:00,62.7,62.83,62.64,62.81,30337.0,49.8269,49.9302,49.7792,49.9143,30337.0
2018-03-22 12:30:00,62.82,62.86,62.67,62.76,27648.0,49.9223,49.954,49.8031,49.8746,27648.0
2018-03-22 12:35:00,62.77,62.85,62.75,62.76,25432.0,49.8825,49.9461,49.8666,49.8746,25432.0
2018-03-22 12:40:00,62.74,62.75,62.67,62.72,35065.0,49.8587,49.8666,49.8031,49.8428,35065.0
2018-03-22 12:45:00,62.7,62.71,62.58,62.66,22773.0,49.8269,49.8348,49.7315,49.7951,22773.0
2018-03-22 12:50:00,62.63,62.67,62.59,62.63,15842.0,49.7713,49.8031,49.7395,49.7713,15842.0
2018-03-22 12:55:00,62.64,62.66,62.53,62.6,23514.0,49.7792,49.7951,49.6918,49.7474,23514.0
2018-03-22 13:00:00,62.59,62.59,62.49,62.54,49296.0,49.7395,49.7395,49.66,49.6997,49296.0
2018-03-22 13:05:00,62.57,62.57,62.48,62.51,88037.0,49.7236,49.7236,49.6521,49.6759,88037.0
2018-03-22 13:10:00,62.52,62.52,62.42,62.49,25280.0,49.6839,49.6839,49.6044,49.66,25280.0
2018-03-22 13:15:00,62.49,62.55,62.4,62.4,23324.0,49.66,49.7077,49.5885,49.5885,23324.0
2018-03-22 13:20:00,62.4,62.54,62.39,62.53,33698.0,49.5885,49.6997,49.5805,49.6918,33698.0
2018-03-22 13:25:00,62.53,62.55,62.43,62.53,67403.0,49.6918,49.7077,49.6123,49.6918,67403.0
2018-03-22 13:30:00,62.52,62.57,62.44,62.5,23292.0,49.6839,49.7236,49.6203,49.668,23292.0
2018-03-22 13:35:00,62.5,62.54,62.42,62.47,85688.0,49.668,49.6997,49.6044,49.6441,85688.0
2018-03-22 13:40:00,62.46,62.55,62.46,62.52,25785.0,49.6362,49.7077,49.6362,49.6839,25785.0
2018-03-22 13:45:00,62.53,62.56,62.46,62.53,65026.0,49.6918,49.7156,49.6362,49.6918,65026.0
2018-03-22 13:50:00,62.53,62.54,62.47,62.47,52254.0,49.6918,49.6997,49.6441,49.6441,52254.0
2018-03-22 13:55:00,62.48,62.51,62.46,62.5,32496.0,49.6521,49.6759,49.6362,49.668,32496.0
2018-03-22 14:00:00,62.5,62.59,62.49,62.53,52175.0,49.668,49.7395,49.66,49.6918,52175.0
2018-03-22 14:05:00,62.53,62.58,62.46,62.48,122206.0,49.6918,49.7315,49.6362,49.6521,122206.0
2018-03-22 14:10:00,62.48,62.54,62.44,62.51,75864.0,49.6521,49.6997,49.6203,49.6759,75864.0
2018-03-22 14:15:00,62.51,62.51,62.43,62.47,75524.0,49.6759,49.6759,49.6123,49.6441,75524.0
2018-03-22 14:20:00,62.46,62.52,62.43,62.43,115042.0,49.6362,49.6839,49.6123,49.6123,115042.0
2018-03-22 14:25:00,62.43,62.5,62.25,62.26,81554.0,49.6123,49.668,49.4693,49.4772,81554.0
2018-03-22 14:30:00,62.25,62.34,62.16,62.34,89505.0,49.4693,49.5408,49.3978,49.5408,89505.0
2018-03-22 14:35:00,62.33,62.37,62.3,62.35,45054.0,49.5329,49.5646,49.509,49.5488,45054.0
2018-03-22 14:40:00,62.36,62.37,62.25,62.3,33787.0,49.5567,49.5646,49.4693,49.509,33787.0
2018-03-22 14:45:00,62.3,62.39,62.28,62.33,31659.0,49.509,49.5805,49.4931,49.5329,31659.0
2018-03-22 14:50:00,62.33,62.37,62.28,62.3,39439.0,49.5329,49.5646,49.4931,49.509,39439.0
2018-03-22 14:55:00,62.28,62.32,62.2,62.28,67478.0,49.4931,49.5249,49.4296,49.4931,67478.0
2018-03-22 15:00:00,62.29,62.33,62.22,62.29,65455.0,49.5011,49.5329,49.4454,49.5011,65455.0
2018-03-22 15:05:00,62.29,62.35,62.18,62.23,91905.0,49.5011,49.5488,49.4137,49.4534,91905.0
2018-03-22 15:10:00,62.25,62.3,62.22,62.26,74315.0,49.4693,49.509,49.4454,49.4772,74315.0
2018-03-22 15:15:00,62.26,62.29,62.11,62.14,204308.0,49.4772,49.5011,49.358,49.3819,204308.0
2018-03-22 15:20:00,62.14,62.38,62.13,62.24,165507.0,49.3819,49.5726,49.3739,49.4613,165507.0
2018-03-22 15:25:00,62.25,62.3,62.15,62.17,105030.0,49.4693,49.509,49.3898,49.4057,105030.0
2018-03-22 15:30:00,62.17,62.25,62.15,62.2,192863.0,49.4057,49.4693,49.3898,49.4296,192863.0
2018-03-22 15:35:00,62.2,62.26,62.1,62.15,132078.0,49.4296,49.4772,49.3501,49.3898,132078.0
2018-03-22 15:40:00,62.14,62.21,62.08,62.09,221380.0,49.3819,49.4375,49.3342,49.3421,221380.0
2018-03-22 15:45:00,62.09,62.09,61.8,61.83,325414.0,49.3421,49.3421,49.1117,49.1355,325414.0
2018-03-22 15:50:00,61.84,61.99,61.81,61.9,198546.0,49.1435,49.2627,49.1196,49.1911,198546.0
2018-03-22 15:55:00,61.89,61.9,61.74,61.81,565150.0,49.1832,49.1911,49.064,49.1196,565150.0
2018-03-23 09:30:00,62.0,62.4,61.98,62.24,156442.0,49.2706,49.5885,49.2547,49.4613,156442.0
2018-03-23 09:35:00,62.22,62.23,61.95,62.13,53429.0,49.4454,49.4534,49.2309,49.3739,53429.0
2018-03-23 09:40:00,62.09,62.11,61.89,61.93,37493.0,49.3421,49.358,49.1832,49.215,37493.0
2018-03-23 09:45:00,61.91,62.09,61.91,62.09,27905.0,49.1991,49.3421,49.1991,49.3421,27905.0
2018-03-23 09:50:00,62.11,62.12,61.81,61.84,39318.0,49.358,49.366,49.1196,49.1435,39318.0
2018-03-23 09:55:00,61.85,62.1,61.83,62.09,60254.0,49.1514,49.3501,49.1355,49.3421,60254.0
2018-03-23 10:00:00,62.1,62.3,62.0,62.28,124304.0,49.3501,49.509,49.2706,49.4931,124304.0
2018-03-23 10:05:00,62.27,62.33,62.14,62.33,39098.0,49.4852,49.5329,49.3819,49.5329,39098.0
2018-03-23 10:10:00,62.31,62.46,62.24,62.25,34597.0,49.517,49.6362,49.4613,49.4693,34597.0
2018-03-23 10:15:00,62.24,62.3,62.13,62.18,125209.0,49.4613,49.509,49.3739,49.4137,125209.0
2018-03-23 10:20:00,62.18,62.24,62.02,62.1,80816.0,49.4137,49.4613,49.2865,49.3501,80816.0
2018-03-23 10:25:00,62.09,62.25,62.03,62.11,43993.0,49.3421,49.4693,49.2945,49.358,43993.0
2018-03-23 10:30:00,62.12,62.19,62.04,62.18,33714.0,49.366,49.4216,49.3024,49.4137,33714.0
2018-03-23 10:35:00,62.18,62.2,62.02,62.06,25012.0,49.4137,49.4296,49.2865,49.3183,25012.0
2018-03-23 10:40:00,62.05,62.12,61.98,61.99,49440.0,49.3103,49.366,49.2547,49.2627,49440.0
2018-03-23 10:45:00,62.04,62.1,61.9,61.91,90053.0,49.3024,49.3501,49.1911,49.1991,90053.0
2018-03-23 10:50:00,61.91,62.14,61.87,62.12,56063.0,49.1991,49.3819,49.1673,49.366,56063.0
2018-03-23 10:55:00,62.13,62.15,62.0,62.15,380433.0,49.3739,49.3898,49.2706,49.3898,380433.0
2018-03-23 11:00:00,62.13,62.16,61.99,62.03,35877.0,49.3739,49.3978,49.2627,49.2945,35877.0
2018-03-23 11:05:00,62.01,62.11,61.96,61.98,34000.0,49.2786,49.358,49.2388,49.2547,34000.0
2018-03-23 11:10:00,61.99,62.0,61.86,61.86,37354.0,49.2627,49.2706,49.1594,49.1594,37354.0
2018-03-23 11:15:00,61.86,61.91,61.83,61.86,146581.0,49.1594,49.1991,49.1355,49.1594,146581.0
2018-03-23 11:20:00,61.85,61.91,61.8,61.9,81044.0,49.1514,49.1991,49.1117,49.1911,81044.0
2018-03-23 11:25:00,61.9,61.96,61.8,61.81,131897.0,49.1911,49.2388,49.1117,49.1196,131897.0
2018-03-23 11:30:00,61.8,61.92,61.78,61.9,84572.0,49.1117,49.207,49.0958,49.1911,84572.0
2018-03-23 11:35:00,61.88,61.91,61.77,61.81,52955.0,49.1753,49.1991,49.0878,49.1196,52955.0
2018-03-23 11:40:00,61.81,61.81,61.65,61.68,64547.0,49.1196,49.1196,48.9925,49.0163,64547.0
2018-03-23 11:45:00,61.68,61.68,61.56,61.59,52146.0,49.0163,49.0163,48.921,48.9448,52146.0
2018-03-23 11:50:00,61.6,61.63,61.5,61.61,67804.0,48.9527,48.9766,48.8733,48.9607,67804.0
2018-03-23 11:55:00,61.6,61.61,61.53,61.56,68523.0,48.9527,48.9607,48.8971,48.921,68523.0
2018-03-23 12:00:00,61.56,61.66,61.54,61.6,48629.0,48.921,49.0004,48.9051,48.9527,48629.0
2018-03-23 12:05:00,61.61,61.66,61.56,61.58,38244.0,48.9607,49.0004,48.921,48.9368,38244.0
2018-03-23 12:10:00,61.59,61.66,61.54,61.6,54929.0,48.9448,49.0004,48.9051,48.9527,54929.0
2018-03-23 12:15:00,61.59,61.65,61.55,61.57,40533.0,48.9448,48.9925,48.913,48.9289,40533.0
2018-03-23 12:20:00,61.57,61.7,61.55,61.66,35633.0,48.9289,49.0322,48.913,49.0004,35633.0
2018-03-23 12:25:00,61.66,61.74,61.65,61.73,32144.0,49.0004,49.064,48.9925,49.056,32144.0
2018-03-23 12:30:00,61.73,61.73,61.65,61.66,40849.0,49.056,49.056,48.9925,49.0004,40849.0
2018-03-23 12:35:00,61.67,61.68,61.54,61.54,36660.0,49.0084,49.0163,48.9051,48.9051,36660.0
2018-03-23 12:40:00,61.55,61.56,61.45,61.48,53896.0,48.913,48.921,48.8335,48.8574,53896.0
2018-03-23 12:45:00,61.48,61.6,61.48,61.55,35767.0,48.8574,48.9527,48.8574,48.913,35767.0
2018-03-23 12:50:00,61.57,61.67,61.54,61.62,63153.0,48.9289,49.0084,48.9051,48.9686,63153.0
2018-03-23 12:55:00,61.61,61.62,61.51,61.54,29405.0,48.9607,48.9686,48.8812,48.9051,29405.0
2018-03-23 13:00:00,61.54,61.62,61.49,61.6,45037.0,48.9051,48.9686,48.8653,48.9527,45037.0
2018-03-23 13:05:00,61.6,61.6,61.51,61.6,30897.0,48.9527,48.9527,48.8812,48.9527,30897.0
2018-03-23 13:10:00,61.62,61.68,61.57,61.61,28600.0,48.9686,49.0163,48.9289,48.9607,28600.0
2018-03-23 13:15:00,61.62,61.64,61.54,61.59,22704.0,48.9686,48.9845,48.9051,48.9448,22704.0
2018-03-23 13:20:00,61.58,61.66,61.56,61.63,44698.0,48.9368,49.0004,48.921,48.9766,44698.0
2018-03-23 13:25:00,61.62,61.67,61.53,61.59,38789.0,48.9686,49.0084,48.8971,48.9448,38789.0
2018-03-23 13:30:00,61.6,61.66,61.5,61.54,46544.0,48.9527,49.0004,48.8733,48.9051,46544.0
2018-03-23 13:35:00,61.54,61.54,61.48,61.52,42781.0,48.9051,48.9051,48.8574,48.8892,42781.0
2018-03-23 13:40:00,61.51,61.53,61.46,61.5,26743.0,48.8812,48.8971,48.8415,48.8733,26743.0
2018-03-23 13:45:00,61.49,61.58,61.49,61.55,35604.0,48.8653,48.9368,48.8653,48.913,35604.0
2018-03-23 13:50:00,61.54,61.65,61.53,61.65,58657.0,48.9051,48.9925,48.8971,48.9925,58657.0
2018-03-23 13:55:00,61.64,61.7,61.59,61.7,38290.0,48.9845,49.0322,48.9448,49.0322,38290.0
2018-03-23 14:00:00,61.71,61.83,61.71,61.83,75215.0,49.0402,49.1355,49.0402,49.1355,75215.0
2018-03-23 14:05:00,61.82,61.85,61.73,61.76,67736.0,49.1276,49.1514,49.056,49.0799,67736.0
2018-03-23 14:10:00,61.76,61.76,61.65,61.69,42130.0,49.0799,49.0799,48.9925,49.0243,42130.0
2018-03-23 14:15:00,61.69,61.74,61.62,61.72,58854.0,49.0243,49.064,48.9686,49.0481,58854.0
2018-03-23 14:20:00,61.72,61.74,61.64,61.69,31972.0,49.0481,49.064,48.9845,49.0243,31972.0
2018-03-23 14:25:00,61.68,61.7,61.61,61.68,33241.0,49.0163,49.0322,48.9607,49.0163,33241.0
2018-03-23 14:30:00,61.67,61.72,61.61,61.67,30458.0,49.0084,49.0481,48.9607,49.0084,30458.0
2018-03-23 14:35:00,61.66,61.67,61.57,61.66,59941.0,49.0004,49.0084,48.9289,49.0004,59941.0
2018-03-23 14:40:00,61.65,61.67,61.56,61.57,40901.0,48.9925,49.0084,48.921,48.9289,40901.0
2018-03-23 14:45:00,61.57,61.57,61.39,61.43,91885.0,48.9289,48.9289,48.7859,48.8176,91885.0
2018-03-23 14:50:00,61.44,61.44,61.29,61.36,50151.0,48.8256,48.8256,48.7064,48.762,50151.0
2018-03-23 14:55:00,61.36,61.37,61.04,61.11,80685.0,48.762,48.77,48.5077,48.5633,80685.0
2018-03-23 15:00:00,61.12,61.15,61.03,61.06,70651.0,48.5713,48.5951,48.4998,48.5236,70651.0
2018-03-23 15:05:00,61.06,61.14,61.01,61.03,59918.0,48.5236,48.5872,48.4839,48.4998,59918.0
2018-03-23 15:10:00,61.04,61.26,61.0,61.18,101346.0,48.5077,48.6825,48.4759,48.619,101346.0
2018-03-23 15:15:00,61.19,61.34,61.19,61.27,101602.0,48.6269,48.7461,48.6269,48.6905,101602.0
2018-03-23 15:20:00,61.27,61.29,61.07,61.07,60288.0,48.6905,48.7064,48.5316,48.5316,60288.0
2018-03-23 15:25:00,61.07,61.26,61.06,61.17,78829.0,48.5316,48.6825,48.5236,48.611,78829.0
2018-03-23 15:30:00,61.17,61.23,61.09,61.16,109390.0,48.611,48.6587,48.5474,48.6031,109390.0
2018-03-23 15:35:00,61.17,61.18,61.03,61.15,98543.0,48.611,48.619,48.4998,48.5951,98543.0
2018-03-23 15:40:00,61.13,61.14,61.0,61.01,108522.0,48.5792,48.5872,48.4759,48.4839,108522.0
2018-03-23 15:45:00,61.01,61.02,60.88,60.98,177531.0,48.4839,48.4918,48.3806,48.46,177531.0
2018-03-23 15:50:00,60.98,60.99,60.78,60.83,169752.0,48.46,48.468,48.3011,48.3408,169752.0
2018-03-23 15:55:00,60.83,60.95,60.81,60.85,287918.0,48.3408,48.4362,48.3249,48.3567,287918.0
2018-03-26 09:30:00,61.28,61.37,61.05,61.15,218730.0,48.6984,48.77,48.5157,48.5951,218730.0
2018-03-26 09:35:00,61.14,61.46,61.1,61.3,85298.0,48.5872,48.8415,48.5554,48.7143,85298.0
2018-03-26 09:40:00,61.3,61.33,61.19,61.32,98367.0,48.7143,48.7382,48.6269,48.7302,98367.0
2018-03-26 09:45:00,61.34,61.43,61.26,61.27,71718.0,48.7461,48.8176,48.6825,48.6905,71718.0
2018-03-26 09:50:00,61.26,61.38,61.23,61.25,64999.0,48.6825,48.7779,48.6587,48.6746,64999.0
2018-03-26 09:55:00,61.25,61.31,61.16,61.28,51170.0,48.6746,48.7223,48.6031,48.6984,51170.0
2018-03-26 10:00:00,61.28,61.39,61.18,61.19,72427.0,48.6984,48.7859,48.619,48.6269,72427.0
2018-03-26 10:05:00,61.19,61.37,61.1,61.26,61688.0,48.6269,48.77,48.5554,48.6825,61688.0
2018-03-26 10:10:00,61.27,61.55,61.25,61.37,100625.0,48.6905,48.913,48.6746,48.77,100625.0
2018-03-26 10:15:00,61.38,61.61,61.3,61.38,80560.0,48.7779,48.9607,48.7143,48.7779,80560.0
2018-03-26 10:20:00,61.38,61.4,61.29,61.3,54892.0,48.7779,48.7938,48.7064,48.7143,54892.0
2018-03-26 10:25:00,61.29,61.38,61.22,61.24,34095.0,48.7064,48.7779,48.6508,48.6667,34095.0
2018-03-26 10:30:00,61.22,61.38,61.16,61.24,93681.0,48.6508,48.7779,48.6031,48.6667,93681.0
2018-03-26 10:35:00,61.26,61.68,61.23,61.27,84701.0,48.6825,49.0163,48.6587,48.6905,84701.0
2018-03-26 10:40:00,61.25,61.41,61.22,61.36,55193.0,48.6746,48.8017,48.6508,48.762,55193.0
2018-03-26 10:45:00,61.37,61.42,61.34,61.4,58810.0,48.77,48.8097,48.7461,48.7938,58810.0
2018-03-26 10:50:00,61.41,61.51,61.29,61.37,68870.0,48.8017,48.8812,48.7064,48.77,68870.0
2018-03-26 10:55:00,61.35,61.43,61.33,61.37,42088.0,48.7541,48.8176,48.7382,48.77,42088.0
2018-03-26 11:00:00,61.37,61.53,61.36,61.5,52472.0,48.77,48.8971,48.762,48.8733,52472.0
2018-03-26 11:05:00,61.5,61.53,61.43,61.52,71384.0,48.8733,48.8971,48.8176,48.8892,71384.0
2018-03-26 11:10:00,61.51,61.52,61.31,61.32,120520.0,48.8812,48.8892,48.7223,48.7302,120520.0
2018-03-26 11:15:00,61.32,61.41,61.19,61.19,48681.0,48.7302,48.8017,48.6269,48.6269,48681.0
2018-03-26 11:20:00,61.17,61.28,61.12,61.21,32862.0,48.611,48.6984,48.5713,48.6428,32862.0
2018-03-26 11:25:00,61.21,61.24,61.12,61.17,42079.0,48.6428,48.6667,48.5713,48.611,42079.0
2018-03-26 11:30:00,61.16,61.22,61.09,61.18,35422.0,48.6031,48.6508,48.5474,48.619,35422.0
2018-03-26 11:35:00,61.19,61.21,61.06,61.11,58317.0,48.6269,48.6428,48.5236,48.5633,58317.0
2018-03-26 11:40:00,61.11,61.31,61.11,61.26,39641.0,48.5633,48.7223,48.5633,48.6825,39641.0
2018-03-26 11:45:00,61.26,61.26,61.13,61.15,50255.0,48.6825,48.6825,48.5792,48.5951,50255.0
2018-03-26 11:50:00,61.14,61.22,61.12,61.15,27590.0,48.5872,48.6508,48.5713,48.5951,27590.0
2018-03-26 11:55:00,61.16,61.18,61.08,61.17,31913.0,48.6031,48.619,48.5395,48.611,31913.0
2018-03-26 12:00:00,61.17,61.18,61.04,61.07,30081.0,48.611,48.619,48.5077,48.5316,30081.0
2018-03-26 12:05:00,61.07,61.31,61.07,61.3,51177.0,48.5316,48.7223,48.5316,48.7143,51177.0
2018-03-26 12:10:00,61.3,61.36,61.21,61.34,116531.0,48.7143,48.762,48.6428,48.7461,116531.0
2018-03-26 12:15:00,61.33,61.36,61.29,61.35,91651.0,48.7382,48.762,48.7064,48.7541,91651.0
2018-03-26 12:20:00,61.36,61.49,61.34,61.46,81109.0,48.762,48.8653,48.7461,48.8415,81109.0
2018-03-26 12:25:00,61.46,61.54,61.4,61.41,29422.0,48.8415,48.9051,48.7938,48.8017,29422.0
2018-03-26 12:30:00,61.4,61.45,61.38,61.45,22379.0,48.7938,48.8335,48.7779,48.8335,22379.0
2018-03-26 12:35:00,61.45,61.52,61.4,61.4,27964.0,48.8335,48.8892,48.7938,48.7938,27964.0
2018-03-26 12:40:00,61.4,61.47,61.39,61.44,19315.0,48.7938,48.8494,48.7859,48.8256,19315.0
2018-03-26 12:45:00,61.44,61.45,61.36,61.38,19755.0,48.8256,48.8335,48.762,48.7779,19755.0
2018-03-26 12:50:00,61.38,61.41,61.3,61.3,19811.0,48.7779,48.8017,48.7143,48.7143,19811.0
2018-03-26 12:55:00,61.31,61.39,61.31,61.36,15241.0,48.7223,48.7859,48.7223,48.762,15241.0
2018-03-26 13:00:00,61.36,61.48,61.35,61.46,29027.0,48.762,48.8574,48.7541,48.8415,29027.0
2018-03-26 13:05:00,61.46,61.5,61.42,61.42,39347.0,48.8415,48.8733,48.8097,48.8097,39347.0
2018-03-26 13:10:00,61.42,61.49,61.37,61.49,19462.0,48.8097,48.8653,48.77,48.8653,19462.0
2018-03-26 13:15:00,61.49,61.58,61.49,61.53,48398.0,48.8653,48.9368,48.8653,48.8971,48398.0
2018-03-26 13:20:00,61.54,61.59,61.49,61.5,33757.0,48.9051,48.9448,48.8653,48.8733,33757.0
2018-03-26 13:25:00,61.5,61.51,61.42,61.44,52659.0,48.8733,48.8812,48.8097,48.8256,52659.0
2018-03-26 13:30:00,61.45,61.49,61.29,61.3,39991.0,48.8335,48.8653,48.7064,48.7143,39991.0
2018-03-26 13:35:00,61.3,61.32,61.23,61.27,41903.0,48.7143,48.7302,48.6587,48.6905,41903.0
2018-03-26 13:40:00,61.27,61.39,61.26,61.26,35433.0,48.6905,48.7859,48.6825,48.6825,35433.0
2018-03-26 13:45:00,61.26,61.39,61.25,61.31,48360.0,48.6825,48.7859,48.6746,48.7223,48360.0
2018-03-26 13:50:00,61.3,61.34,61.22,61.25,37814.0,48.7143,48.7461,48.6508,48.6746,37814.0
2018-03-26 13:55:00,61.25,61.41,61.24,61.4,30401.0,48.6746,48.8017,48.6667,48.7938,30401.0
2018-03-26 14:00:00,61.41,61.53,61.38,61.51,34752.0,48.8017,48.8971,48.7779,48.8812,34752.0
2018-03-26 14:05:00,61.52,61.62,61.51,61.58,32283.0,48.8892,48.9686,48.8812,48.9368,32283.0
2018-03-26 14:10:00,61.59,61.67,61.56,61.56,43604.0,48.9448,49.0084,48.921,48.921,43604.0
2018-03-26 14:15:00,61.55,61.58,61.52,61.56,47493.0,48.913,48.9368,48.8892,48.921,47493.0
2018-03-26 14:20:00,61.57,61.62,61.45,61.46,51619.0,48.9289,48.9686,48.8335,48.8415,51619.0
2018-03-26 14:25:00,61.46,61.57,61.46,61.53,45690.0,48.8415,48.9289,48.8415,48.8971,45690.0
2018-03-26 14:30:00,61.53,61.59,61.5,61.5,64691.0,48.8971,48.9448,48.8733,48.8733,64691.0
2018-03-26 14:35:00,61.5,61.53,61.42,61.47,59507.0,48.8733,48.8971,48.8097,48.8494,59507.0
2018-03-26 14:40:00,61.48,61.51,61.43,61.46,50598.0,48.8574,48.8812,48.8176,48.8415,50598.0
2018-03-26 14:45:00,61.46,61.48,61.39,61.42,53957.0,48.8415,48.8574,48.7859,48.8097,53957.0
2018-03-26 14:50:00,61.42,61.55,61.41,61.55,58046.0,48.8097,48.913,48.8017,48.913,58046.0
2018-03-26 14:55:00,61.55,61.62,61.53,61.56,44701.0,48.913,48.9686,48.8971,48.921,44701.0
2018-03-26 15:00:00,61.55,61.6,61.53,61.55,61475.0,48.913,48.9527,48.8971,48.913,61475.0
2018-03-26 15:05:00,61.55,61.63,61.54,61.61,54430.0,48.913,48.9766,48.9051,48.9607,54430.0
2018-03-26 15:10:00,61.62,61.65,61.57,61.58,97336.0,48.9686,48.9925,48.9289,48.9368,97336.0
2018-03-26 15:15:00,61.58,61.61,61.54,61.59,48204.0,48.9368,48.9607,48.9051,48.9448,48204.0
2018-03-26 15:20:00,61.59,61.64,61.54,61.56,477936.0,48.9448,48.9845,48.9051,48.921,477936.0
2018-03-26 15:25:00,61.55,61.62,61.55,61.6,99189.0,48.913,48.9686,48.913,48.9527,99189.0
2018-03-26 15:30:00,61.61,61.64,61.58,61.61,195938.0,48.9607,48.9845,48.9368,48.9607,195938.0
2018-03-26 15:35:00,61.61,61.61,61.51,61.54,91002.0,48.9607,48.9607,48.8812,48.9051,91002.0
2018-03-26 15:40:00,61.54,61.63,61.5,61.6,137913.0,48.9051,48.9766,48.8733,48.9527,137913.0
2018-03-26 15:45:00,61.61,61.65,61.56,61.61,467643.0,48.9607,48.9925,48.921,48.9607,467643.0
2018-03-26 15:50:00,61.62,61.81,61.58,61.78,186618.0,48.9686,49.1196,48.9368,49.0958,186618.0
2018-03-26 15:55:00,61.79,61.83,61.58,61.61,386415.0,49.1037,49.1355,48.9368,48.9607,386415.0
2018-03-27 09:30:00,61.73,61.84,61.54,61.75,176146.0,49.056,49.1435,48.9051,49.0719,176146.0
2018-03-27 09:35:00,61.75,61.75,61.51,61.59,67698.0,49.0719,49.0719,48.8812,48.9448,67698.0
2018-03-27 09:40:00,61.58,61.6,61.44,61.48,50199.0,48.9368,48.9527,48.8256,48.8574,50199.0
2018-03-27 09:45:00,61.47,61.47,61.2,61.25,75541.0,48.8494,48.8494,48.6349,48.6746,75541.0
2018-03-27 09:50:00,61.24,61.24,61.12,61.24,66908.0,48.6667,48.6667,48.5713,48.6667,66908.0
2018-03-27 09:55:00,61.24,61.34,61.11,61.14,93061.0,48.6667,48.7461,48.5633,48.5872,93061.0
2018-03-27 10:00:00,61.14,61.33,61.04,61.32,145348.0,48.5872,48.7382,48.5077,48.7302,145348.0
2018-03-27 10:05:00,61.34,61.37,61.13,61.22,68414.0,48.7461,48.77,48.5792,48.6508,68414.0
2018-03-27 10:10:00,61.2,61.2,61.01,61.04,78562.0,48.6349,48.6349,48.4839,48.5077,78562.0
2018-03-27 10:15:00,61.02,61.13,60.98,61.12,84289.0,48.4918,48.5792,48.46,48.5713,84289.0
2018-03-27 10:20:00,61.13,61.17,61.06,61.07,54358.0,48.5792,48.611,48.5236,48.5316,54358.0
2018-03-27 10:25:00,61.08,61.2,61.06,61.2,51953.0,48.5395,48.6349,48.5236,48.6349,51953.0
2018-03-27 10:30:00,61.2,61.2,60.8,60.82,78128.0,48.6349,48.6349,48.317,48.3329,78128.0
2018-03-27 10:35:00,60.83,60.86,60.76,60.81,59816.0,48.3408,48.3647,48.2852,48.3249,59816.0
2018-03-27 10:40:00,60.81,61.05,60.81,61.05,84273.0,48.3249,48.5157,48.3249,48.5157,84273.0
2018-03-27 10:45:00,61.05,61.3,60.99,61.27,197396.0,48.5157,48.7143,48.468,48.6905,197396.0
2018-03-27 10:50:00,61.27,61.35,61.06,61.09,73130.0,48.6905,48.7541,48.5236,48.5474,73130.0
2018-03-27 10:55:00,61.08,61.18,61.05,61.09,79767.0,48.5395,48.619,48.5157,48.5474,79767.0
2018-03-27 11:00:00,61.1,61.18,61.04,61.07,136162.0,48.5554,48.619,48.5077,48.5316,136162.0
2018-03-27 11:05:00,61.08,61.22,61.05,61.19,63744.0,48.5395,48.6508,48.5157,48.6269,63744.0
2018-03-27 11:10:00,61.19,61.43,61.18,61.36,167357.0,48.6269,48.8176,48.619,48.762,167357.0
2018-03-27 11:15:00,61.36,61.4,61.29,61.37,29797.0,48.762,48.7938,48.7064,48.77,29797.0
2018-03-27 11:20:00,61.36,61.37,61.3,61.34,36595.0,48.762,48.77,48.7143,48.7461,36595.0
2018-03-27 11:25:00,61.34,61.45,61.32,61.45,47257.0,48.7461,48.8335,48.7302,48.8335,47257.0
2018-03-27 11:30:00,61.46,61.55,61.41,61.53,85909.0,48.8415,48.913,48.8017,48.8971,85909.0
2018-03-27 11:35:00,61.52,61.68,61.48,61.67,135188.0,48.8892,49.0163,48.8574,49.0084,135188.0
2018-03-27 11:40:00,61.68,61.87,61.66,61.82,71491.0,49.0163,49.1673,49.0004,49.1276,71491.0
2018-03-27 11:45:00,61.83,61.84,61.7,61.8,49866.0,49.1355,49.1435,49.0322,49.1117,49866.0
2018-03-27 11:50:00,61.8,61.8,61.55,61.78,47484.0,49.1117,49.1117,48.913,49.0958,47484.0
2018-03-27 11:55:00,61.77,61.81,61.64,61.8,45262.0,49.0878,49.1196,48.9845,49.1117,45262.0
2018-03-27 12:00:00,61.78,61.79,61.65,61.7,41268.0,49.0958,49.1037,48.9925,49.0322,41268.0
2018-03-27 12:05:00,61.68,61.68,61.54,61.55,48349.0,49.0163,49.0163,48.9051,48.913,48349.0
2018-03-27 12:10:00,61.55,61.7,61.55,61.69,41119.0,48.913,49.0322,48.913,49.0243,41119.0
2018-03-27 12:15:00,61.69,61.73,61.59,61.72,41275.0,49.0243,49.056,48.9448,49.0481,41275.0
2018-03-27 12:20:00,61.72,61.72,61.65,61.72,48893.0,49.0481,49.0481,48.9925,49.0481,48893.0
2018-03-27 12:25:00,61.71,61.71,61.52,61.6,50426.0,49.0402,49.0402,48.8892,48.9527,50426.0
2018-03-27 12:30:00,61.61,61.64,61.52,61.54,54070.0,48.9607,48.9845,48.8892,48.9051,54070.0
2018-03-27 12:35:00,61.54,61.6,61.53,61.58,34143.0,48.9051,48.9527,48.8971,48.9368,34143.0
2018-03-27 12:40:00,61.59,61.69,61.58,61.64,43031.0,48.9448,49.0243,48.9368,48.9845,43031.0
2018-03-27 12:45:00,61.64,61.74,61.62,61.69,27418.0,48.9845,49.064,48.9686,49.0243,27418.0
2018-03-27 12:50:00,61.72,61.73,61.64,61.71,20437.0,49.0481,49.056,48.9845,49.0402,20437.0
2018-03-27 12:55:00,61.72,61.73,61.6,61.65,29508.0,49.0481,49.056,48.9527,48.9925,29508.0
2018-03-27 13:00:00,61.67,61.71,61.57,61.63,45212.0,49.0084,49.0402,48.9289,48.9766,45212.0
2018-03-27 13:05:00,61.64,61.71,61.63,61.69,23868.0,48.9845,49.0402,48.9766,49.0243,23868.0
2018-03-27 13:10:00,61.68,61.76,61.66,61.74,21977.0,49.0163,49.0799,49.0004,49.064,21977.0
2018-03-27 13:15:00,61.75,61.79,61.72,61.79,39383.0,49.0719,49.1037,49.0481,49.1037,39383.0
2018-03-27 13:20:00,61.78,61.8,61.7,61.72,25795.0,49.0958,49.1117,49.0322,49.0481,25795.0
2018-03-27 13:25:00,61.73,61.75,61.67,61.69,19925.0,49.056,49.0719,49.0084,49.0243,19925.0
2018-03-27 13:30:00,61.68,61.71,61.62,61.64,21465.0,49.0163,49.0402,48.9686,48.9845,21465.0
2018-03-27 13:35:00,61.65,61.66,61.55,61.56,34413.0,48.9925,49.0004,48.913,48.921,34413.0
2018-03-27 13:40:00,61.57,61.58,61.46,61.49,57927.0,48.9289,48.9368,48.8415,48.8653,57927.0
2018-03-27 13:45:00,61.49,61.5,61.43,61.47,48183.0,48.8653,48.8733,48.8176,48.8494,48183.0
2018-03-27 13:50:00,61.47,61.47,61.35,61.39,41133.0,48.8494,48.8494,48.7541,48.7859,41133.0
2018-03-27 13:55:00,61.41,61.45,61.35,61.42,37058.0,48.8017,48.8335,48.7541,48.8097,37058.0
2018-03-27 14:00:00,61.41,61.43,61.34,61.36,30694.0,48.8017,48.8176,48.7461,48.762,30694.0
2018-03-27 14:05:00,61.36,61.43,61.26,61.29,74660.0,48.762,48.8176,48.6825,48.7064,74660.0
2018-03-27 14:10:00,61.28,61.4,61.27,61.35,65645.0,48.6984,48.7938,48.6905,48.7541,65645.0
2018-03-27 14:15:00,61.36,61.39,61.33,61.35,35935.0,48.762,48.7859,48.7382,48.7541,35935.0
2018-03-27 14:20:00,61.34,61.34,61.23,61.32,47945.0,48.7461,48.7461,48.6587,48.7302,47945.0
2018-03-27 14:25:00,61.32,61.32,61.14,61.18,36207.0,48.7302,48.7302,48.5872,48.619,36207.0
2018-03-27 14:30:00,61.17,61.23,61.14,61.23,57580.0,48.611,48.6587,48.5872,48.6587,57580.0
2018-03-27 14:35:00,61.23,61.36,61.18,61.32,37982.0,48.6587,48.762,48.619,48.7302,37982.0
2018-03-27 14:40:00,61.32,61.35,61.25,61.26,50820.0,48.7302,48.7541,48.6746,48.6825,50820.0
2018-03-27 14:45:00,61.26,61.26,61.02,61.04,105720.0,48.6825,48.6825,48.4918,48.5077,105720.0
2018-03-27 14:50:00,61.03,61.22,61.03,61.17,95671.0,48.4998,48.6508,48.4998,48.611,95671.0
2018-03-27 14:55:00,61.17,61.21,61.06,61.07,56028.0,48.611,48.6428,48.5236,48.5316,56028.0
2018-03-27 15:00:00,61.07,61.1,60.81,60.85,80763.0,48.5316,48.5554,48.3249,48.3567,80763.0
2018-03-27 15:05:00,60.87,60.88,60.5,60.79,137853.0,48.3726,48.3806,48.0786,48.309,137853.0
2018-03-27 15:10:00,60.8,60.9,60.73,60.8,91292.0,48.317,48.3965,48.2614,48.317,91292.0
2018-03-27 15:15:00,60.79,60.92,60.76,60.78,90761.0,48.309,48.4124,48.2852,48.3011,90761.0
2018-03-27 15:20:00,60.77,60.78,60.62,60.67,112298.0,48.2931,48.3011,48.1739,48.2137,112298.0
2018-03-27 15:25:00,60.66,60.67,60.52,60.55,106154.0,48.2057,48.2137,48.0945,48.1183,106154.0
2018-03-27 15:30:00,60.54,60.56,60.2,60.39,150330.0,48.1104,48.1263,47.8402,47.9912,150330.0
2018-03-27 15:35:00,60.4,60.56,60.39,60.47,132269.0,47.9991,48.1263,47.9912,48.0547,132269.0
2018-03-27 15:40:00,60.47,60.51,60.19,60.2,203982.0,48.0547,48.0865,47.8322,47.8402,203982.0
2018-03-27 15:45:00,60.2,60.41,60.14,60.26,276012.0,47.8402,48.0071,47.7925,47.8879,276012.0
2018-03-27 15:50:00,60.25,60.6,60.2,60.37,345156.0,47.8799,48.1581,47.8402,47.9753,345156.0
2018-03-27 15:55:00,60.36,60.69,60.29,60.62,615851.0,47.9673,48.2296,47.9117,48.1739,615851.0
2018-03-28 09:30:00,60.88,61.3,60.81,61.17,126625.0,48.3806,48.7143,48.3249,48.611,126625.0
2018-03-28 09:35:00,61.19,61.22,60.98,61.15,90656.0,48.6269,48.6508,48.46,48.5951,90656.0
2018-03-28 09:40:00,61.14,61.54,61.13,61.45,161154.0,48.5872,48.9051,48.5792,48.8335,161154.0
2018-03-28 09:45:00,61.47,62.35,61.44,62.3,285631.0,48.8494,49.5488,48.8256,49.509,285631.0
2018-03-28 09:50:00,62.3,62.32,62.0,62.1,151890.0,49.509,49.5249,49.2706,49.3501,151890.0
2018-03-28 09:55:00,62.09,62.34,61.96,62.19,173195.0,49.3421,49.5408,49.2388,49.4216,173195.0
2018-03-28 10:00:00,62.19,62.47,62.12,62.42,138637.0,49.4216,49.6441,49.366,49.6044,138637.0
2018-03-28 10:05:00,62.41,62.46,62.13,62.15,91868.0,49.5964,49.6362,49.3739,49.3898,91868.0
2018-03-28 10:10:00,62.15,62.31,61.96,61.97,121149.0,49.3898,49.517,49.2388,49.2468,121149.0
2018-03-28 10:15:00,61.94,61.96,61.81,61.84,117989.0,49.2229,49.2388,49.1196,49.1435,117989.0
2018-03-28 10:20:00,61.83,61.89,61.61,61.76,133685.0,49.1355,49.1832,48.9607,49.0799,133685.0
2018-03-28 10:25:00,61.77,62.01,61.72,62.0,81358.0,49.0878,49.2786,49.0481,49.2706,81358.0
2018-03-28 10:30:00,62.0,62.14,61.98,61.99,296138.0,49.2706,49.3819,49.2547,49.2627,296138.0
2018-03-28 10:35:00,61.98,62.14,61.81,62.13,75625.0,49.2547,49.3819,49.1196,49.3739,75625.0
2018-03-28 10:40:00,62.12,62.13,61.93,62.01,125156.0,49.366,49.3739,49.215,49.2786,125156.0
2018-03-28 10:45:00,62.0,62.03,61.71,61.98,111696.0,49.2706,49.2945,49.0402,49.2547,111696.0
2018-03-28 10:50:00,61.93,62.23,61.93,62.22,88203.0,49.215,49.4534,49.215,49.4454,88203.0
2018-03-28 10:55:00,62.23,62.23,62.01,62.12,152334.0,49.4534,49.4534,49.2786,49.366,152334.0
2018-03-28 11:00:00,62.13,62.29,62.1,62.13,141784.0,49.3739,49.5011,49.3501,49.3739,141784.0
2018-03-28 11:05:00,62.15,62.24,62.06,62.13,122867.0,49.3898,49.4613,49.3183,49.3739,122867.0
2018-03-28 11:10:00,62.15,62.18,62.04,62.08,134136.0,49.3898,49.4137,49.3024,49.3342,134136.0
2018-03-28 11:15:00,62.09,62.1,61.94,61.98,121675.0,49.3421,49.3501,49.2229,49.2547,121675.0
2018-03-28 11:20:00,61.97,62.0,61.86,61.93,94469.0,49.2468,49.2706,49.1594,49.215,94469.0
2018-03-28 11:25:00,61.93,62.06,61.88,62.0,147008.0,49.215,49.3183,49.1753,49.2706,147008.0
2018-03-28 11:30:00,62.0,62.1,61.92,62.05,111445.0,49.2706,49.3501,49.207,49.3103,111445.0
2018-03-28 11:35:00,62.08,62.19,62.06,62.17,108441.0,49.3342,49.4216,49.3183,49.4057,108441.0
2018-03-28 11:40:00,62.16,62.31,62.12,62.26,103568.0,49.3978,49.517,49.366,49.4772,103568.0
2018-03-28 11:45:00,62.26,62.3,62.15,62.18,89600.0,49.4772,49.509,49.3898,49.4137,89600.0
2018-03-28 11:50:00,62.19,62.36,62.19,62.25,140535.0,49.4216,49.5567,49.4216,49.4693,140535.0
2018-03-28 11:55:00,62.24,62.45,62.15,62.2,84878.0,49.4613,49.6282,49.3898,49.4296,84878.0
2018-03-28 12:00:00,62.21,62.22,62.06,62.06,69236.0,49.4375,49.4454,49.3183,49.3183,69236.0
2018-03-28 12:05:00,62.07,62.25,62.04,62.24,93277.0,49.3262,49.4693,49.3024,49.4613,93277.0
2018-03-28 12:10:00,62.25,62.44,62.21,62.38,95260.0,49.4693,49.6203,49.4375,49.5726,95260.0
2018-03-28 12:15:00,62.39,62.65,62.34,62.65,143317.0,49.5805,49.7872,49.5408,49.7872,143317.0
2018-03-28 12:20:00,62.66,62.72,62.52,62.62,54164.0,49.7951,49.8428,49.6839,49.7633,54164.0
2018-03-28 12:25:00,62.61,62.66,62.44,62.46,122458.0,49.7554,49.7951,49.6203,49.6362,122458.0
2018-03-28 12:30:00,62.47,62.51,62.39,62.47,48715.0,49.6441,49.6759,49.5805,49.6441,48715.0
2018-03-28 12:35:00,62.47,62.61,62.47,62.6,36503.0,49.6441,49.7554,49.6441,49.7474,36503.0
2018-03-28 12:40:00,62.61,62.73,62.61,62.69,52147.0,49.7554,49.8507,49.7554,49.8189,52147.0
2018-03-28 12:45:00,62.68,62.72,62.61,62.62,51012.0,49.811,49.8428,49.7554,49.7633,51012.0
2018-03-28 12:50:00,62.62,62.65,62.55,62.57,49297.0,49.7633,49.7872,49.7077,49.7236,49297.0
2018-03-28 12:55:00,62.58,62.59,62.51,62.56,47779.0,49.7315,49.7395,49.6759,49.7156,47779.0
2018-03-28 13:00:00,62.55,62.56,62.32,62.32,77992.0,49.7077,49.7156,49.5249,49.5249,77992.0
2018-03-28 13:05:00,62.34,62.62,62.32,62.61,80956.0,49.5408,49.7633,49.5249,49.7554,80956.0
2018-03-28 13:10:00,62.61,62.65,62.52,62.64,67316.0,49.7554,49.7872,49.6839,49.7792,67316.0
2018-03-28 13:15:00,62.64,62.65,62.49,62.59,46138.0,49.7792,49.7872,49.66,49.7395,46138.0
2018-03-28 13:20:00,62.6,62.69,62.5,62.6,51775.0,49.7474,49.8189,49.668,49.7474,51775.0
2018-03-28 13:25:00,62.62,62.67,62.55,62.64,36616.0,49.7633,49.8031,49.7077,49.7792,36616.0
2018-03-28 13:30:00,62.64,62.66,62.47,62.53,51932.0,49.7792,49.7951,49.6441,49.6918,51932.0
2018-03-28 13:35:00,62.54,62.58,62.35,62.48,69918.0,49.6997,49.7315,49.5488,49.6521,69918.0
2018-03-28 13:40:00,62.46,62.67,62.42,62.58,77584.0,49.6362,49.8031,49.6044,49.7315,77584.0
2018-03-28 13:45:00,62.58,62.8,62.57,62.79,52570.0,49.7315,49.9064,49.7236,49.8984,52570.0
2018-03-28 13:50:00,62.78,62.81,62.62,62.67,85272.0,49.8905,49.9143,49.7633,49.8031,85272.0
2018-03-28 13:55:00,62.67,62.73,62.6,62.7,87882.0,49.8031,49.8507,49.7474,49.8269,87882.0
2018-03-28 14:00:00,62.7,62.73,62.56,62.67,80604.0,49.8269,49.8507,49.7156,49.8031,80604.0
2018-03-28 14:05:00,62.67,62.71,62.62,62.68,79027.0,49.8031,49.8348,49.7633,49.811,79027.0
2018-03-28 14:10:00,62.69,62.7,62.57,62.67,55081.0,49.8189,49.8269,49.7236,49.8031,55081.0
2018-03-28 14:15:00,62.67,62.79,62.67,62.72,58841.0,49.8031,49.8984,49.8031,49.8428,58841.0
2018-03-28 14:20:00,62.71,62.79,62.66,62.67,69487.0,49.8348,49.8984,49.7951,49.8031,69487.0
2018-03-28 14:25:00,62.68,62.76,62.55,62.57,79617.0,49.811,49.8746,49.7077,49.7236,79617.0
2018-03-28 14:30:00,62.55,62.66,62.52,62.65,62576.0,49.7077,49.7951,49.6839,49.7872,62576.0
2018-03-28 14:35:00,62.65,62.73,62.49,62.73,92777.0,49.7872,49.8507,49.66,49.8507,92777.0
2018-03-28 14:40:00,62.73,62.81,62.67,62.7,73282.0,49.8507,49.9143,49.8031,49.8269,73282.0
2018-03-28 14:45:00,62.71,62.76,62.67,62.71,59956.0,49.8348,49.8746,49.8031,49.8348,59956.0
2018-03-28 14:50:00,62.7,62.72,62.58,62.67,49824.0,49.8269,49.8428,49.7315,49.8031,49824.0
2018-03-28 14:55:00,62.67,62.75,62.6,62.61,108300.0,49.8031,49.8666,49.7474,49.7554,108300.0
2018-03-28 15:00:00,62.61,62.63,62.45,62.46,85459.0,49.7554,49.7713,49.6282,49.6362,85459.0
2018-03-28 15:05:00,62.46,62.53,62.43,62.43,106189.0,49.6362,49.6918,49.6123,49.6123,106189.0
2018-03-28 15:10:00,62.44,62.68,62.44,62.68,79732.0,49.6203,49.811,49.6203,49.811,79732.0
2018-03-28 15:15:00,62.69,62.77,62.65,62.72,107570.0,49.8189,49.8825,49.7872,49.8428,107570.0
2018-03-28 15:20:00,62.74,62.75,62.55,62.68,170877.0,49.8587,49.8666,49.7077,49.811,170877.0
2018-03-28 15:25:00,62.68,62.75,62.6,62.69,178752.0,49.811,49.8666,49.7474,49.8189,178752.0
2018-03-28 15:30:00,62.68,62.77,62.63,62.66,182068.0,49.811,49.8825,49.7713,49.7951,182068.0
2018-03-28 15:35:00,62.66,62.91,62.65,62.87,172623.0,49.7951,49.9938,49.7872,49.962,172623.0
2018-03-28 15:40:00,62.86,62.97,62.78,62.79,172798.0,49.954,50.0415,49.8905,49.8984,172798.0
2018-03-28 15:45:00,62.79,62.89,62.73,62.87,231155.0,49.8984,49.9779,49.8507,49.962,231155.0
2018-03-28 15:50:00,62.87,62.93,62.84,62.88,253857.0,49.962,50.0097,49.9382,49.9699,253857.0
2018-03-28 15:55:00,62.88,62.88,62.69,62.71,481661.0,49.9699,49.9699,49.8189,49.8348,481661.0
2018-03-29 09:30:00,62.69,63.4,62.61,63.19,272212.0,49.8189,50.3832,49.7554,50.2163,272212.0
2018-03-29 09:35:00,63.18,63.33,62.9,62.93,170394.0,50.2083,50.3275,49.9858,50.0097,170394.0
2018-03-29 09:40:00,62.96,62.96,62.48,62.55,95205.0,50.0335,50.0335,49.6521,49.7077,95205.0
2018-03-29 09:45:00,62.54,62.68,62.08,62.17,176778.0,49.6997,49.811,49.3342,49.4057,176778.0
2018-03-29 09:50:00,62.15,62.33,62.02,62.1,124099.0,49.3898,49.5329,49.2865,49.3501,124099.0
2018-03-29 09:55:00,62.12,62.17,61.78,61.83,112066.0,49.366,49.4057,49.0958,49.1355,112066.0
2018-03-29 10:00:00,61.83,61.93,61.7,61.78,472219.0,49.1355,49.215,49.0322,49.0958,472219.0
2018-03-29 10:05:00,61.78,61.84,61.42,61.57,149712.0,49.0958,49.1435,48.8097,48.9289,149712.0
2018-03-29 10:10:00,61.58,61.64,61.39,61.51,141460.0,48.9368,48.9845,48.7859,48.8812,141460.0
2018-03-29 10:15:00,61.51,61.64,61.34,61.46,117194.0,48.8812,48.9845,48.7461,48.8415,117194.0
2018-03-29 10:20:00,61.47,61.69,61.47,61.65,152796.0,48.8494,49.0243,48.8494,48.9925,152796.0
2018-03-29 10:25:00,61.66,61.69,61.44,61.5,110074.0,49.0004,49.0243,48.8256,48.8733,110074.0
2018-03-29 10:30:00,61.5,61.77,61.46,61.77,80942.0,48.8733,49.0878,48.8415,49.0878,80942.0
2018-03-29 10:35:00,61.77,61.8,61.6,61.66,80067.0,49.0878,49.1117,48.9527,49.0004,80067.0
2018-03-29 10:40:00,61.68,61.91,61.67,61.84,59166.0,49.0163,49.1991,49.0084,49.1435,59166.0
2018-03-29 10:45:00,61.84,61.93,61.78,61.86,91210.0,49.1435,49.215,49.0958,49.1594,91210.0
2018-03-29 10:50:00,61.84,61.91,61.74,61.86,82213.0,49.1435,49.1991,49.064,49.1594,82213.0
2018-03-29 10:55:00,61.86,61.91,61.75,61.9,89792.0,49.1594,49.1991,49.0719,49.1911,89792.0
2018-03-29 11:00:00,61.91,62.0,61.87,61.98,59670.0,49.1991,49.2706,49.1673,49.2547,59670.0
2018-03-29 11:05:00,61.98,62.16,61.95,62.1,155435.0,49.2547,49.3978,49.2309,49.3501,155435.0
2018-03-29 11:10:00,62.14,62.17,61.97,61.97,61913.0,49.3819,49.4057,49.2468,49.2468,61913.0
2018-03-29 11:15:00,61.96,62.06,61.92,61.98,102549.0,49.2388,49.3183,49.207,49.2547,102549.0
2018-03-29 11:20:00,62.0,62.01,61.78,61.81,57004.0,49.2706,49.2786,49.0958,49.1196,57004.0
2018-03-29 11:25:00,61.81,62.04,61.81,61.99,93809.0,49.1196,49.3024,49.1196,49.2627,93809.0
2018-03-29 11:30:00,61.99,62.0,61.84,61.97,91120.0,49.2627,49.2706,49.1435,49.2468,91120.0
2018-03-29 11:35:00,61.95,61.97,61.86,61.89,35725.0,49.2309,49.2468,49.1594,49.1832,35725.0
2018-03-29 11:40:00,61.88,62.03,61.86,61.96,61400.0,49.1753,49.2945,49.1594,49.2388,61400.0
2018-03-29 11:45:00,61.96,62.04,61.89,62.04,61541.0,49.2388,49.3024,49.1832,49.3024,61541.0
2018-03-29 11:50:00,62.03,62.08,62.0,62.02,55543.0,49.2945,49.3342,49.2706,49.2865,55543.0
2018-03-29 11:55:00,62.02,62.13,62.01,62.12,34005.0,49.2865,49.3739,49.2786,49.366,34005.0
2018-03-29 12:00:00,62.13,62.15,61.88,61.96,50551.0,49.3739,49.3898,49.1753,49.2388,50551.0
2018-03-29 12:05:00,61.97,62.03,61.91,61.97,35794.0,49.2468,49.2945,49.1991,49.2468,35794.0
2018-03-29 12:10:00,61.98,62.0,61.9,61.9,42711.0,49.2547,49.2706,49.1911,49.1911,42711.0
2018-03-29 12:15:00,61.89,62.02,61.88,61.95,34498.0,49.1832,49.2865,49.1753,49.2309,34498.0
2018-03-29 12:20:00,61.94,61.99,61.87,61.92,51888.0,49.2229,49.2627,49.1673,49.207,51888.0
2018-03-29 12:25:00,61.91,61.97,61.87,61.95,32127.0,49.1991,49.2468,49.1673,49.2309,32127.0
2018-03-29 12:30:00,61.95,61.96,61.77,61.79,52022.0,49.2309,49.2388,49.0878,49.1037,52022.0
2018-03-29 12:35:00,61.79,61.88,61.77,61.88,46137.0,49.1037,49.1753,49.0878,49.1753,46137.0
2018-03-29 12:40:00,61.88,61.95,61.85,61.93,34696.0,49.1753,49.2309,49.1514,49.215,34696.0
2018-03-29 12:45:00,61.93,61.97,61.92,61.96,47330.0,49.215,49.2468,49.207,49.2388,47330.0
2018-03-29 12:50:00,61.95,62.01,61.94,62.01,55520.0,49.2309,49.2786,49.2229,49.2786,55520.0
2018-03-29 12:55:00,62.0,62.08,61.99,62.08,62021.0,49.2706,49.3342,49.2627,49.3342,62021.0
2018-03-29 13:00:00,62.08,62.1,62.01,62.04,34769.0,49.3342,49.3501,49.2786,49.3024,34769.0
2018-03-29 13:05:00,62.03,62.04,61.97,62.01,70048.0,49.2945,49.3024,49.2468,49.2786,70048.0
2018-03-29 13:10:00,62.01,62.11,61.98,62.09,42533.0,49.2786,49.358,49.2547,49.3421,42533.0
2018-03-29 13:15:00,62.09,62.17,62.06,62.17,39533.0,49.3421,49.4057,49.3183,49.4057,39533.0
2018-03-29 13:20:00,62.17,62.17,62.08,62.16,62231.0,49.4057,49.4057,49.3342,49.3978,62231.0
2018-03-29 13:25:00,62.17,62.23,62.15,62.23,45135.0,49.4057,49.4534,49.3898,49.4534,45135.0
2018-03-29 13:30:00,62.23,62.23,62.0,62.03,75311.0,49.4534,49.4534,49.2706,49.2945,75311.0
2018-03-29 13:35:00,62.03,62.07,61.99,62.02,53582.0,49.2945,49.3262,49.2627,49.2865,53582.0
2018-03-29 13:40:00,62.02,62.06,62.01,62.06,39023.0,49.2865,49.3183,49.2786,49.3183,39023.0
2018-03-29 13:45:00,62.06,62.06,62.0,62.05,57607.0,49.3183,49.3183,49.2706,49.3103,57607.0
2018-03-29 13:50:00,62.05,62.09,62.03,62.05,47342.0,49.3103,49.3421,49.2945,49.3103,47342.0
2018-03-29 13:55:00,62.05,62.06,61.87,61.95,132399.0,49.3103,49.3183,49.1673,49.2309,132399.0
2018-03-29 14:00:00,61.95,61.97,61.92,61.97,71586.0,49.2309,49.2468,49.207,49.2468,71586.0
2018-03-29 14:05:00,61.97,62.15,61.96,62.14,53887.0,49.2468,49.3898,49.2388,49.3819,53887.0
2018-03-29 14:10:00,62.15,62.26,62.12,62.21,54823.0,49.3898,49.4772,49.366,49.4375,54823.0
2018-03-29 14:15:00,62.21,62.21,62.11,62.15,43226.0,49.4375,49.4375,49.358,49.3898,43226.0
2018-03-29 14:20:00,62.16,62.18,62.07,62.12,72408.0,49.3978,49.4137,49.3262,49.366,72408.0
2018-03-29 14:25:00,62.12,62.21,62.1,62.17,81562.0,49.366,49.4375,49.3501,49.4057,81562.0
2018-03-29 14:30:00,62.19,62.27,62.16,62.22,72940.0,49.4216,49.4852,49.3978,49.4454,72940.0
2018-03-29 14:35:00,62.21,62.23,62.13,62.13,62761.0,49.4375,49.4534,49.3739,49.3739,62761.0
2018-03-29 14:40:00,62.14,62.26,62.14,62.21,43025.0,49.3819,49.4772,49.3819,49.4375,43025.0
2018-03-29 14:45:00,62.22,62.33,62.2,62.32,47643.0,49.4454,49.5329,49.4296,49.5249,47643.0
2018-03-29 14:50:00,62.32,62.32,62.22,62.26,55476.0,49.5249,49.5249,49.4454,49.4772,55476.0
2018-03-29 14:55:00,62.26,62.33,62.22,62.22,46061.0,49.4772,49.5329,49.4454,49.4454,46061.0
2018-03-29 15:00:00,62.22,62.29,62.16,62.24,52998.0,49.4454,49.5011,49.3978,49.4613,52998.0
2018-03-29 15:05:00,62.25,62.38,62.25,62.36,58455.0,49.4693,49.5726,49.4693,49.5567,58455.0
2018-03-29 15:10:00,62.34,62.35,62.28,62.29,43990.0,49.5408,49.5488,49.4931,49.5011,43990.0
2018-03-29 15:15:00,62.28,62.34,62.22,62.25,76475.0,49.4931,49.5408,49.4454,49.4693,76475.0
2018-03-29 15:20:00,62.24,62.26,62.18,62.24,80922.0,49.4613,49.4772,49.4137,49.4613,80922.0
2018-03-29 15:25:00,62.23,62.28,62.17,62.27,74338.0,49.4534,49.4931,49.4057,49.4852,74338.0
2018-03-29 15:30:00,62.28,62.28,62.16,62.16,202104.0,49.4931,49.4931,49.3978,49.3978,202104.0
2018-03-29 15:35:00,62.15,62.26,62.12,62.23,91643.0,49.3898,49.4772,49.366,49.4534,91643.0
2018-03-29 15:40:00,62.23,62.28,62.16,62.22,98817.0,49.4534,49.4931,49.3978,49.4454,98817.0
2018-03-29 15:45:00,62.22,62.54,62.22,62.52,194475.0,49.4454,49.6997,49.4454,49.6839,194475.0
2018-03-29 15:50:00,62.52,62.54,62.34,62.38,193068.0,49.6839,49.6997,49.5408,49.5726,193068.0
2018-03-29 15:55:00,62.36,62.37,62.21,62.22,268660.0,49.5567,49.5646,49.4375,49.4454,268660.0
2018-04-02 09:30:00,62.06,62.2,61.85,61.96,147579.0,49.3183,49.4296,49.1514,49.2388,147579.0
2018-04-02 09:35:00,61.96,62.11,61.9,62.06,50736.0,49.2388,49.358,49.1911,49.3183,50736.0
2018-04-02 09:40:00,62.04,62.16,61.98,62.05,73060.0,49.3024,49.3978,49.2547,49.3103,73060.0
2018-04-02 09:45:00,62.08,62.17,62.0,62.03,124635.0,49.3342,49.4057,49.2706,49.2945,124635.0
2018-04-02 09:50:00,62.04,62.16,61.93,61.97,176958.0,49.3024,49.3978,49.215,49.2468,176958.0
2018-04-02 09:55:00,61.96,62.08,61.94,61.99,59204.0,49.2388,49.3342,49.2229,49.2627,59204.0
2018-04-02 10:00:00,61.98,62.05,61.67,61.79,84922.0,49.2547,49.3103,49.0084,49.1037,84922.0
2018-04-02 10:05:00,61.81,61.9,61.75,61.86,86116.0,49.1196,49.1911,49.0719,49.1594,86116.0
2018-04-02 10:10:00,61.86,61.96,61.83,61.96,81088.0,49.1594,49.2388,49.1355,49.2388,81088.0
2018-04-02 10:15:00,61.93,61.96,61.85,61.94,56728.0,49.215,49.2388,49.1514,49.2229,56728.0
2018-04-02 10:20:00,61.95,62.03,61.88,61.99,90171.0,49.2309,49.2945,49.1753,49.2627,90171.0
2018-04-02 10:25:00,62.0,62.0,61.91,61.96,40670.0,49.2706,49.2706,49.1991,49.2388,40670.0
2018-04-02 10:30:00,61.94,61.95,61.74,61.81,52122.0,49.2229,49.2309,49.064,49.1196,52122.0
2018-04-02 10:35:00,61.81,61.82,61.67,61.7,143850.0,49.1196,49.1276,49.0084,49.0322,143850.0
2018-04-02 10:40:00,61.69,61.8,61.68,61.79,41805.0,49.0243,49.1117,49.0163,49.1037,41805.0
2018-04-02 10:45:00,61.79,61.85,61.78,61.84,38585.0,49.1037,49.1514,49.0958,49.1435,38585.0
2018-04-02 10:50:00,61.84,61.84,61.58,61.66,49434.0,49.1435,49.1435,48.9368,49.0004,49434.0
2018-04-02 10:55:00,61.64,61.67,61.56,61.66,65225.0,48.9845,49.0084,48.921,49.0004,65225.0
2018-04-02 11:00:00,61.65,61.69,61.51,61.58,84558.0,48.9925,49.0243,48.8812,48.9368,84558.0
2018-04-02 11:05:00,61.55,61.55,61.38,61.48,77398.0,48.913,48.913,48.7779,48.8574,77398.0
2018-04-02 11:10:00,61.49,61.49,61.21,61.22,65722.0,48.8653,48.8653,48.6428,48.6508,65722.0
2018-04-02 11:15:00,61.22,61.41,61.18,61.39,87826.0,48.6508,48.8017,48.619,48.7859,87826.0
2018-04-02 11:20:00,61.37,61.42,61.27,61.39,100399.0,48.77,48.8097,48.6905,48.7859,100399.0
2018-04-02 11:25:00,61.41,61.44,61.34,61.4,65856.0,48.8017,48.8256,48.7461,48.7938,65856.0
2018-04-02 11:30:00,61.41,61.44,61.27,61.28,60839.0,48.8017,48.8256,48.6905,48.6984,60839.0
2018-04-02 11:35:00,61.29,61.29,61.03,61.13,96080.0,48.7064,48.7064,48.4998,48.5792,96080.0
2018-04-02 11:40:00,61.14,61.2,61.01,61.16,51874.0,48.5872,48.6349,48.4839,48.6031,51874.0
2018-04-02 11:45:00,61.16,61.29,61.1,61.25,66150.0,48.6031,48.7064,48.5554,48.6746,66150.0
2018-04-02 11:50:00,61.24,61.28,61.14,61.26,77284.0,48.6667,48.6984,48.5872,48.6825,77284.0
2018-04-02 11:55:00,61.25,61.36,61.21,61.25,60306.0,48.6746,48.762,48.6428,48.6746,60306.0
2018-04-02 12:00:00,61.25,61.28,61.09,61.18,113815.0,48.6746,48.6984,48.5474,48.619,113815.0
2018-04-02 12:05:00,61.18,61.19,61.09,61.17,75639.0,48.619,48.6269,48.5474,48.611,75639.0
2018-04-02 12:10:00,61.15,61.26,61.06,61.26,75599.0,48.5951,48.6825,48.5236,48.6825,75599.0
2018-04-02 12:15:00,61.23,61.29,61.13,61.22,82726.0,48.6587,48.7064,48.5792,48.6508,82726.0
2018-04-02 12:20:00,61.22,61.29,61.13,61.16,124390.0,48.6508,48.7064,48.5792,48.6031,124390.0
2018-04-02 12:25:00,61.16,61.23,61.12,61.22,67150.0,48.6031,48.6587,48.5713,48.6508,67150.0
2018-04-02 12:30:00,61.22,61.33,61.21,61.3,147412.0,48.6508,48.7382,48.6428,48.7143,147412.0
2018-04-02 12:35:00,61.3,61.36,61.29,61.31,44934.0,48.7143,48.762,48.7064,48.7223,44934.0
2018-04-02 12:40:00,61.31,61.34,61.22,61.3,47051.0,48.7223,48.7461,48.6508,48.7143,47051.0
2018-04-02 12:45:00,61.31,61.35,61.28,61.32,55386.0,48.7223,48.7541,48.6984,48.7302,55386.0
2018-04-02 12:50:00,61.32,61.32,61.16,61.19,37409.0,48.7302,48.7302,48.6031,48.6269,37409.0
2018-04-02 12:55:00,61.17,61.18,61.08,61.14,65800.0,48.611,48.619,48.5395,48.5872,65800.0
2018-04-02 13:00:00,61.11,61.17,61.01,61.03,40948.0,48.5633,48.611,48.4839,48.4998,40948.0
2018-04-02 13:05:00,61.02,61.1,61.01,61.04,45434.0,48.4918,48.5554,48.4839,48.5077,45434.0
2018-04-02 13:10:00,61.03,61.13,61.03,61.06,30090.0,48.4998,48.5792,48.4998,48.5236,30090.0
2018-04-02 13:15:00,61.06,61.18,61.04,61.07,54687.0,48.5236,48.619,48.5077,48.5316,54687.0
2018-04-02 13:20:00,61.07,61.08,60.94,60.94,42907.0,48.5316,48.5395,48.4282,48.4282,42907.0
2018-04-02 13:25:00,60.93,60.95,60.77,60.85,48424.0,48.4203,48.4362,48.2931,48.3567,48424.0
2018-04-02 13:30:00,60.83,61.02,60.82,60.98,52189.0,48.3408,48.4918,48.3329,48.46,52189.0
2018-04-02 13:35:00,60.98,61.04,60.92,60.92,46576.0,48.46,48.5077,48.4124,48.4124,46576.0
2018-04-02 13:40:00,60.93,60.94,60.78,60.83,45206.0,48.4203,48.4282,48.3011,48.3408,45206.0
2018-04-02 13:45:00,60.82,60.82,60.72,60.75,77417.0,48.3329,48.3329,48.2534,48.2773,77417.0
2018-04-02 13:50:00,60.75,60.78,60.66,60.71,52809.0,48.2773,48.3011,48.2057,48.2455,52809.0
2018-04-02 13:55:00,60.72,60.73,60.6,60.61,46490.0,48.2534,48.2614,48.1581,48.166,46490.0
2018-04-02 14:00:00,60.6,60.6,60.47,60.56,88178.0,48.1581,48.1581,48.0547,48.1263,88178.0
2018-04-02 14:05:00,60.58,60.69,60.44,60.66,56533.0,48.1422,48.2296,48.0309,48.2057,56533.0
2018-04-02 14:10:00,60.67,60.73,60.57,60.68,51023.0,48.2137,48.2614,48.1342,48.2216,51023.0
2018-04-02 14:15:00,60.68,60.74,60.61,60.71,49707.0,48.2216,48.2693,48.166,48.2455,49707.0
2018-04-02 14:20:00,60.7,60.87,60.7,60.76,51097.0,48.2375,48.3726,48.2375,48.2852,51097.0
2018-04-02 14:25:00,60.77,60.77,60.58,60.6,97065.0,48.2931,48.2931,48.1422,48.1581,97065.0
2018-04-02 14:30:00,60.59,60.82,60.57,60.8,95829.0,48.1501,48.3329,48.1342,48.317,95829.0
2018-04-02 14:35:00,60.79,60.8,60.62,60.66,85874.0,48.309,48.317,48.1739,48.2057,85874.0
2018-04-02 14:40:00,60.67,60.67,60.53,60.57,74522.0,48.2137,48.2137,48.1024,48.1342,74522.0
2018-04-02 14:45:00,60.57,60.85,60.54,60.82,107807.0,48.1342,48.3567,48.1104,48.3329,107807.0
2018-04-02 14:50:00,60.83,60.92,60.79,60.88,113333.0,48.3408,48.4124,48.309,48.3806,113333.0
2018-04-02 14:55:00,60.88,60.91,60.77,60.9,99036.0,48.3806,48.4044,48.2931,48.3965,99036.0
2018-04-02 15:00:00,60.91,60.96,60.79,60.86,111577.0,48.4044,48.4441,48.309,48.3647,111577.0
2018-04-02 15:05:00,60.85,60.89,60.76,60.85,82501.0,48.3567,48.3885,48.2852,48.3567,82501.0
2018-04-02 15:10:00,60.85,60.96,60.78,60.93,73352.0,48.3567,48.4441,48.3011,48.4203,73352.0
2018-04-02 15:15:00,60.93,60.93,60.79,60.87,74834.0,48.4203,48.4203,48.309,48.3726,74834.0
2018-04-02 15:20:00,60.87,60.9,60.72,60.73,83720.0,48.3726,48.3965,48.2534,48.2614,83720.0
2018-04-02 15:25:00,60.73,60.81,60.68,60.81,74045.0,48.2614,48.3249,48.2216,48.3249,74045.0
2018-04-02 15:30:00,60.8,60.84,60.67,60.71,130572.0,48.317,48.3488,48.2137,48.2455,130572.0
2018-04-02 15:35:00,60.71,60.92,60.71,60.8,153209.0,48.2455,48.4124,48.2455,48.317,153209.0
2018-04-02 15:40:00,60.8,61.02,60.77,60.98,136977.0,48.317,48.4918,48.2931,48.46,136977.0
2018-04-02 15:45:00,60.97,61.17,60.92,61.05,190440.0,48.4521,48.611,48.4124,48.5157,190440.0
2018-04-02 15:50:00,61.03,61.22,61.01,61.17,176880.0,48.4998,48.6508,48.4839,48.611,176880.0
2018-04-02 15:55:00,61.17,61.19,61.0,61.05,326028.0,48.611,48.6269,48.4759,48.5157,326028.0
2018-04-03 09:30:00,61.57,61.68,61.23,61.44,191040.0,48.9289,49.0163,48.6587,48.8256,191040.0
2018-04-03 09:35:00,61.43,62.02,61.3,61.9,164391.0,48.8176,49.2865,48.7143,49.1911,164391.0
2018-04-03 09:40:00,61.89,61.9,61.7,61.9,100230.0,49.1832,49.1911,49.0322,49.1911,100230.0
2018-04-03 09:45:00,61.88,62.04,61.71,61.71,129849.0,49.1753,49.3024,49.0402,49.0402,129849.0
2018-04-03 09:50:00,61.7,61.76,61.65,61.71,99528.0,49.0322,49.0799,48.9925,49.0402,99528.0
2018-04-03 09:55:00,61.69,61.74,61.38,61.44,81897.0,49.0243,49.064,48.7779,48.8256,81897.0
2018-04-03 10:00:00,61.43,61.52,61.38,61.46,112255.0,48.8176,48.8892,48.7779,48.8415,112255.0
2018-04-03 10:05:00,61.44,61.45,61.26,61.28,54839.0,48.8256,48.8335,48.6825,48.6984,54839.0
2018-04-03 10:10:00,61.28,61.42,61.12,61.21,91793.0,48.6984,48.8097,48.5713,48.6428,91793.0
2018-04-03 10:15:00,61.21,61.42,61.17,61.37,87512.0,48.6428,48.8097,48.611,48.77,87512.0
2018-04-03 10:20:00,61.37,61.37,61.2,61.29,58794.0,48.77,48.77,48.6349,48.7064,58794.0
2018-04-03 10:25:00,61.28,61.36,61.21,61.36,60753.0,48.6984,48.762,48.6428,48.762,60753.0
2018-04-03 10:30:00,61.34,61.43,61.3,61.41,59242.0,48.7461,48.8176,48.7143,48.8017,59242.0
2018-04-03 10:35:00,61.41,61.45,61.32,61.34,73092.0,48.8017,48.8335,48.7302,48.7461,73092.0
2018-04-03 10:40:00,61.34,61.6,61.33,61.6,127418.0,48.7461,48.9527,48.7382,48.9527,127418.0
2018-04-03 10:45:00,61.6,61.72,61.58,61.64,104245.0,48.9527,49.0481,48.9368,48.9845,104245.0
2018-04-03 10:50:00,61.64,61.66,61.54,61.56,49592.0,48.9845,49.0004,48.9051,48.921,49592.0
2018-04-03 10:55:00,61.56,61.69,61.53,61.69,66328.0,48.921,49.0243,48.8971,49.0243,66328.0
2018-04-03 11:00:00,61.7,61.99,61.67,61.94,77824.0,49.0322,49.2627,49.0084,49.2229,77824.0
2018-04-03 11:05:00,61.95,61.97,61.82,61.9,80521.0,49.2309,49.2468,49.1276,49.1911,80521.0
2018-04-03 11:10:00,61.9,61.91,61.79,61.81,36435.0,49.1911,49.1991,49.1037,49.1196,36435.0
2018-04-03 11:15:00,61.82,61.86,61.78,61.86,50456.0,49.1276,49.1594,49.0958,49.1594,50456.0
2018-04-03 11:20:00,61.86,61.87,61.74,61.8,54816.0,49.1594,49.1673,49.064,49.1117,54816.0
2018-04-03 11:25:00,61.79,62.0,61.79,61.95,68325.0,49.1037,49.2706,49.1037,49.2309,68325.0
2018-04-03 11:30:00,61.94,61.99,61.85,61.85,42946.0,49.2229,49.2627,49.1514,49.1514,42946.0
2018-04-03 11:35:00,61.86,61.89,61.71,61.76,36991.0,49.1594,49.1832,49.0402,49.0799,36991.0
2018-04-03 11:40:00,61.76,61.87,61.71,61.86,45386.0,49.0799,49.1673,49.0402,49.1594,45386.0
2018-04-03 11:45:00,61.83,61.9,61.8,61.83,37237.0,49.1355,49.1911,49.1117,49.1355,37237.0
2018-04-03 11:50:00,61.82,61.84,61.7,61.77,42820.0,49.1276,49.1435,49.0322,49.0878,42820.0
2018-04-03 11:55:00,61.79,61.83,61.71,61.72,31429.0,49.1037,49.1355,49.0402,49.0481,31429.0
2018-04-03 12:00:00,61.72,61.9,61.71,61.88,35531.0,49.0481,49.1911,49.0402,49.1753,35531.0
2018-04-03 12:05:00,61.88,61.93,61.75,61.78,33178.0,49.1753,49.215,49.0719,49.0958,33178.0
2018-04-03 12:10:00,61.78,61.79,61.64,61.68,41947.0,49.0958,49.1037,48.9845,49.0163,41947.0
2018-04-03 12:15:00,61.68,61.76,61.64,61.75,57457.0,49.0163,49.0799,48.9845,49.0719,57457.0
2018-04-03 12:20:00,61.76,61.87,61.75,61.78,58330.0,49.0799,49.1673,49.0719,49.0958,58330.0
2018-04-03 12:25:00,61.78,61.81,61.75,61.77,148391.0,49.0958,49.1196,49.0719,49.0878,148391.0
2018-04-03 12:30:00,61.76,61.8,61.73,61.73,74817.0,49.0799,49.1117,49.056,49.056,74817.0
2018-04-03 12:35:00,61.74,61.77,61.58,61.62,35714.0,49.064,49.0878,48.9368,48.9686,35714.0
2018-04-03 12:40:00,61.63,61.68,61.61,61.62,28402.0,48.9766,49.0163,48.9607,48.9686,28402.0
2018-04-03 12:45:00,61.62,61.65,61.51,61.51,52475.0,48.9686,48.9925,48.8812,48.8812,52475.0
2018-04-03 12:50:00,61.52,61.6,61.5,61.56,35661.0,48.8892,48.9527,48.8733,48.921,35661.0
2018-04-03 12:55:00,61.56,61.66,61.54,61.66,32594.0,48.921,49.0004,48.9051,49.0004,32594.0
2018-04-03 13:00:00,61.67,61.74,61.62,61.73,40847.0,49.0084,49.064,48.9686,49.056,40847.0
2018-04-03 13:05:00,61.71,61.76,61.61,61.61,32480.0,49.0402,49.0799,48.9607,48.9607,32480.0
2018-04-03 13:10:00,61.61,61.67,61.53,61.53,20212.0,48.9607,49.0084,48.8971,48.8971,20212.0
2018-04-03 13:15:00,61.54,61.59,61.5,61.59,26124.0,48.9051,48.9448,48.8733,48.9448,26124.0
2018-04-03 13:20:00,61.6,61.73,61.6,61.7,26177.0,48.9527,49.056,48.9527,49.0322,26177.0
2018-04-03 13:25:00,61.7,61.84,61.69,61.74,31229.0,49.0322,49.1435,49.0243,49.064,31229.0
2018-04-03 13:30:00,61.76,61.8,61.7,61.73,23640.0,49.0799,49.1117,49.0322,49.056,23640.0
2018-04-03 13:35:00,61.73,61.76,61.68,61.69,24733.0,49.056,49.0799,49.0163,49.0243,24733.0
2018-04-03 13:40:00,61.7,61.82,61.68,61.77,18614.0,49.0322,49.1276,49.0163,49.0878,18614.0
2018-04-03 13:45:00,61.77,61.81,61.73,61.79,48180.0,49.0878,49.1196,49.056,49.1037,48180.0
2018-04-03 13:50:00,61.79,61.93,61.78,61.92,41997.0,49.1037,49.215,49.0958,49.207,41997.0
2018-04-03 13:55:00,61.92,61.96,61.88,61.93,71137.0,49.207,49.2388,49.1753,49.215,71137.0
2018-04-03 14:00:00,61.94,62.02,61.85,62.01,55717.0,49.2229,49.2865,49.1514,49.2786,55717.0
2018-04-03 14:05:00,62.01,62.07,61.9,62.04,69152.0,49.2786,49.3262,49.1911,49.3024,69152.0
2018-04-03 14:10:00,62.04,62.18,62.02,62.13,80701.0,49.3024,49.4137,49.2865,49.3739,80701.0
2018-04-03 14:15:00,62.14,62.15,62.05,62.07,51248.0,49.3819,49.3898,49.3103,49.3262,51248.0
2018-04-03 14:20:00,62.07,62.15,62.05,62.11,73994.0,49.3262,49.3898,49.3103,49.358,73994.0
2018-04-03 14:25:00,62.1,62.11,61.95,62.04,58161.0,49.3501,49.358,49.2309,49.3024,58161.0
2018-04-03 14:30:00,62.04,62.04,61.91,61.91,82457.0,49.3024,49.3024,49.1991,49.1991,82457.0
2018-04-03 14:35:00,61.91,61.91,61.81,61.87,58834.0,49.1991,49.1991,49.1196,49.1673,58834.0
2018-04-03 14:40:00,61.88,61.91,61.82,61.82,47948.0,49.1753,49.1991,49.1276,49.1276,47948.0
2018-04-03 14:45:00,61.82,62.14,61.82,62.09,71835.0,49.1276,49.3819,49.1276,49.3421,71835.0
2018-04-03 14:50:00,62.07,62.08,61.95,62.0,30706.0,49.3262,49.3342,49.2309,49.2706,30706.0
2018-04-03 14:55:00,62.01,62.19,62.01,62.09,41059.0,49.2786,49.4216,49.2786,49.3421,41059.0
2018-04-03 15:00:00,62.08,62.35,62.07,62.28,69261.0,49.3342,49.5488,49.3262,49.4931,69261.0
2018-04-03 15:05:00,62.28,62.6,62.27,62.56,93494.0,49.4931,49.7474,49.4852,49.7156,93494.0
2018-04-03 15:10:00,62.55,62.62,62.34,62.39,106895.0,49.7077,49.7633,49.5408,49.5805,106895.0
2018-04-03 15:15:00,62.39,62.48,62.34,62.47,76217.0,49.5805,49.6521,49.5408,49.6441,76217.0
2018-04-03 15:20:00,62.46,62.6,62.36,62.59,146786.0,49.6362,49.7474,49.5567,49.7395,146786.0
2018-04-03 15:25:00,62.6,62.72,62.57,62.65,138207.0,49.7474,49.8428,49.7236,49.7872,138207.0
2018-04-03 15:30:00,62.66,62.68,62.53,62.55,160645.0,49.7951,49.811,49.6918,49.7077,160645.0
2018-04-03 15:35:00,62.55,62.63,62.32,62.58,192940.0,49.7077,49.7713,49.5249,49.7315,192940.0
2018-04-03 15:40:00,62.58,62.65,62.52,62.52,156808.0,49.7315,49.7872,49.6839,49.6839,156808.0
2018-04-03 15:45:00,62.51,62.65,62.48,62.52,207718.0,49.6759,49.7872,49.6521,49.6839,207718.0
2018-04-03 15:50:00,62.51,62.57,62.46,62.47,235742.0,49.6759,49.7236,49.6362,49.6441,235742.0
2018-04-03 15:55:00,62.48,62.69,62.47,62.6,481708.0,49.6521,49.8189,49.6441,49.7474,481708.0
2018-04-04 09:30:00,62.38,63.23,62.12,62.74,369546.0,49.5726,50.2481,49.366,49.8587,369546.0
2018-04-04 09:35:00,62.74,63.16,62.63,63.15,146866.0,49.8587,50.1925,49.7713,50.1845,146866.0
2018-04-04 09:40:00,63.14,63.4,63.0,63.28,203188.0,50.1766,50.3832,50.0653,50.2878,203188.0
2018-04-04 09:45:00,63.27,63.48,63.23,63.46,341111.0,50.2799,50.4468,50.2481,50.4309,341111.0
2018-04-04 09:50:00,63.46,63.56,63.4,63.52,243898.0,50.4309,50.5103,50.3832,50.4785,243898.0
2018-04-04 09:55:00,63.52,63.76,63.52,63.76,155786.0,50.4785,50.6693,50.4785,50.6693,155786.0
2018-04-04 10:00:00,63.76,63.8,63.54,63.59,156979.0,50.6693,50.7011,50.4944,50.5342,156979.0
2018-04-04 10:05:00,63.61,63.97,63.59,63.91,150246.0,50.5501,50.8361,50.5342,50.7885,150246.0
2018-04-04 10:10:00,63.91,64.07,63.85,64.04,139636.0,50.7885,50.9156,50.7408,50.8918,139636.0
2018-04-04 10:15:00,64.04,64.44,63.99,64.33,383447.0,50.8918,51.2097,50.852,51.1222,383447.0
2018-04-04 10:20:00,64.32,64.36,64.15,64.15,155819.0,51.1143,51.1461,50.9792,50.9792,155819.0
2018-04-04 10:25:00,64.15,64.17,64.0,64.1,152206.0,50.9792,50.9951,50.86,50.9395,152206.0
2018-04-04 10:30:00,64.13,64.15,63.83,63.87,125418.0,50.9633,50.9792,50.7249,50.7567,125418.0
2018-04-04 10:35:00,63.88,64.06,63.85,64.04,123124.0,50.7646,50.9077,50.7408,50.8918,123124.0
2018-04-04 10:40:00,64.05,64.26,64.05,64.17,97152.0,50.8997,51.0666,50.8997,50.9951,97152.0
2018-04-04 10:45:00,64.17,64.36,64.13,64.36,107508.0,50.9951,51.1461,50.9633,51.1461,107508.0
2018-04-04 10:50:00,64.36,64.43,64.29,64.31,133348.0,51.1461,51.2017,51.0904,51.1063,133348.0
2018-04-04 10:55:00,64.3,64.53,64.15,64.46,108261.0,51.0984,51.2812,50.9792,51.2255,108261.0
2018-04-04 11:00:00,64.47,64.54,64.27,64.38,139886.0,51.2335,51.2891,51.0746,51.162,139886.0
2018-04-04 11:05:00,64.38,64.54,64.37,64.52,98078.0,51.162,51.2891,51.154,51.2732,98078.0
2018-04-04 11:10:00,64.53,64.88,64.52,64.86,149052.0,51.2812,51.5593,51.2732,51.5434,149052.0
2018-04-04 11:15:00,64.86,64.99,64.66,64.81,199505.0,51.5434,51.6467,51.3845,51.5037,199505.0
2018-04-04 11:20:00,64.81,64.82,64.5,64.64,91626.0,51.5037,51.5116,51.2573,51.3686,91626.0
2018-04-04 11:25:00,64.64,64.8,64.61,64.78,66715.0,51.3686,51.4957,51.3447,51.4798,66715.0
2018-04-04 11:30:00,64.77,64.9,64.66,64.71,164916.0,51.4719,51.5752,51.3845,51.4242,164916.0
2018-04-04 11:35:00,64.72,64.74,64.42,64.48,56127.0,51.4322,51.4481,51.1938,51.2414,56127.0
2018-04-04 11:40:00,64.45,64.45,64.07,64.13,112431.0,51.2176,51.2176,50.9156,50.9633,112431.0
2018-04-04 11:45:00,64.13,64.13,63.76,63.78,175825.0,50.9633,50.9633,50.6693,50.6852,175825.0
2018-04-04 11:50:00,63.77,63.9,63.72,63.86,106082.0,50.6772,50.7805,50.6375,50.7487,106082.0
2018-04-04 11:55:00,63.86,64.01,63.86,63.98,78217.0,50.7487,50.8679,50.7487,50.8441,78217.0
2018-04-04 12:00:00,63.99,64.14,63.96,64.12,83148.0,50.852,50.9712,50.8282,50.9554,83148.0
2018-04-04 12:05:00,64.13,64.25,64.05,64.23,74089.0,50.9633,51.0587,50.8997,51.0428,74089.0
2018-04-04 12:10:00,64.23,64.49,64.23,64.48,99053.0,51.0428,51.2494,51.0428,51.2414,99053.0
2018-04-04 12:15:00,64.48,64.51,64.19,64.19,55659.0,51.2414,51.2653,51.011,51.011,55659.0
2018-04-04 12:20:00,64.18,64.46,64.13,64.36,49642.0,51.003,51.2255,50.9633,51.1461,49642.0
2018-04-04 12:25:00,64.36,64.45,64.32,64.38,38827.0,51.1461,51.2176,51.1143,51.162,38827.0
2018-04-04 12:30:00,64.39,64.43,64.28,64.43,229671.0,51.1699,51.2017,51.0825,51.2017,229671.0
2018-04-04 12:35:00,64.43,64.54,64.36,64.49,111941.0,51.2017,51.2891,51.1461,51.2494,111941.0
2018-04-04 12:40:00,64.5,64.55,64.4,64.51,36708.0,51.2573,51.2971,51.1779,51.2653,36708.0
2018-04-04 12:45:00,64.51,64.57,64.41,64.44,37767.0,51.2653,51.313,51.1858,51.2097,37767.0
2018-04-04 12:50:00,64.41,64.43,64.38,64.42,39484.0,51.1858,51.2017,51.162,51.1938,39484.0
2018-04-04 12:55:00,64.43,64.51,64.41,64.43,24327.0,51.2017,51.2653,51.1858,51.2017,24327.0
2018-04-04 13:00:00,64.44,64.49,64.42,64.45,32324.0,51.2097,51.2494,51.1938,51.2176,32324.0
2018-04-04 13:05:00,64.44,64.49,64.2,64.23,44807.0,51.2097,51.2494,51.0189,51.0428,44807.0
2018-04-04 13:10:00,64.22,64.26,64.08,64.11,51366.0,51.0348,51.0666,50.9236,50.9474,51366.0
2018-04-04 13:15:00,64.12,64.2,64.08,64.13,29604.0,50.9554,51.0189,50.9236,50.9633,29604.0
2018-04-04 13:20:00,64.11,64.2,64.03,64.09,42116.0,50.9474,51.0189,50.8838,50.9315,42116.0
2018-04-04 13:25:00,64.09,64.14,64.02,64.14,39156.0,50.9315,50.9712,50.8759,50.9712,39156.0
2018-04-04 13:30:00,64.14,64.14,63.98,63.99,53042.0,50.9712,50.9712,50.8441,50.852,53042.0
2018-04-04 13:35:00,63.99,64.09,63.97,64.03,62703.0,50.852,50.9315,50.8361,50.8838,62703.0
2018-04-04 13:40:00,64.03,64.09,63.95,63.98,57553.0,50.8838,50.9315,50.8203,50.8441,57553.0
2018-04-04 13:45:00,63.97,63.97,63.85,63.86,41929.0,50.8361,50.8361,50.7408,50.7487,41929.0
2018-04-04 13:50:00,63.86,63.86,63.71,63.74,81673.0,50.7487,50.7487,50.6295,50.6534,81673.0
2018-04-04 13:55:00,63.73,63.87,63.72,63.85,39019.0,50.6454,50.7567,50.6375,50.7408,39019.0
2018-04-04 14:00:00,63.86,63.98,63.83,63.98,50998.0,50.7487,50.8441,50.7249,50.8441,50998.0
2018-04-04 14:05:00,63.99,64.14,63.99,64.09,51236.0,50.852,50.9712,50.852,50.9315,51236.0
2018-04-04 14:10:00,64.1,64.23,64.09,64.22,51704.0,50.9395,51.0428,50.9315,51.0348,51704.0
2018-04-04 14:15:00,64.21,64.35,64.18,64.3,62645.0,51.0269,51.1381,51.003,51.0984,62645.0
2018-04-04 14:20:00,64.3,64.49,64.3,64.41,136032.0,51.0984,51.2494,51.0984,51.1858,136032.0
2018-04-04 14:25:00,64.41,64.46,64.32,64.43,52488.0,51.1858,51.2255,51.1143,51.2017,52488.0
2018-04-04 14:30:00,64.44,64.47,64.3,64.31,60672.0,51.2097,51.2335,51.0984,51.1063,60672.0
2018-04-04 14:35:00,64.32,64.39,64.27,64.34,73564.0,51.1143,51.1699,51.0746,51.1302,73564.0
2018-04-04 14:40:00,64.34,64.53,64.33,64.49,68583.0,51.1302,51.2812,51.1222,51.2494,68583.0
2018-04-04 14:45:00,64.5,64.52,64.41,64.48,54305.0,51.2573,51.2732,51.1858,51.2414,54305.0
2018-04-04 14:50:00,64.48,64.51,64.38,64.38,35959.0,51.2414,51.2653,51.162,51.162,35959.0
2018-04-04 14:55:00,64.4,64.56,64.33,64.54,74360.0,51.1779,51.305,51.1222,51.2891,74360.0
2018-04-04 15:00:00,64.52,64.67,64.48,64.6,48148.0,51.2732,51.3924,51.2414,51.3368,48148.0
2018-04-04 15:05:00,64.61,64.69,64.59,64.69,61501.0,51.3447,51.4083,51.3289,51.4083,61501.0
2018-04-04 15:10:00,64.69,64.7,64.52,64.55,83093.0,51.4083,51.4163,51.2732,51.2971,83093.0
2018-04-04 15:15:00,64.55,64.58,64.45,64.47,105167.0,51.2971,51.3209,51.2176,51.2335,105167.0
2018-04-04 15:20:00,64.47,64.61,64.47,64.57,84514.0,51.2335,51.3447,51.2335,51.313,84514.0
2018-04-04 15:25:00,64.57,64.65,64.49,64.53,100317.0,51.313,51.3765,51.2494,51.2812,100317.0
2018-04-04 15:30:00,64.53,64.59,64.47,64.47,136281.0,51.2812,51.3289,51.2335,51.2335,136281.0
2018-04-04 15:35:00,64.47,64.5,64.42,64.47,97855.0,51.2335,51.2573,51.1938,51.2335,97855.0
2018-04-04 15:40:00,64.47,64.47,64.35,64.36,121524.0,51.2335,51.2335,51.1381,51.1461,121524.0
2018-04-04 15:45:00,64.36,64.5,64.35,64.41,163761.0,51.1461,51.2573,51.1381,51.1858,163761.0
2018-04-04 15:50:00,64.41,64.54,64.41,64.5,147569.0,51.1858,51.2891,51.1858,51.2573,147569.0
2018-04-04 15:55:00,64.5,64.54,64.27,64.3,305577.0,51.2573,51.2891,51.0746,51.0984,305577.0
2018-04-05 09:30:00,64.49,64.61,64.2,64.41,130933.0,51.2494,51.3447,51.0189,51.1858,130933.0
2018-04-05 09:35:00,64.41,64.8,64.34,64.51,72650.0,51.1858,51.4957,51.1302,51.2653,72650.0
2018-04-05 09:40:00,64.49,64.75,64.46,64.69,113157.0,51.2494,51.456,51.2255,51.4083,113157.0
2018-04-05 09:45:00,64.69,64.83,64.34,64.49,81085.0,51.4083,51.5196,51.1302,51.2494,81085.0
2018-04-05 09:50:00,64.51,64.67,64.5,64.67,42702.0,51.2653,51.3924,51.2573,51.3924,42702.0
2018-04-05 09:55:00,64.66,64.75,64.6,64.75,32656.0,51.3845,51.456,51.3368,51.456,32656.0
2018-04-05 10:00:00,64.76,64.79,64.5,64.59,68274.0,51.464,51.4878,51.2573,51.3289,68274.0
2018-04-05 10:05:00,64.61,64.7,64.52,64.57,114198.0,51.3447,51.4163,51.2732,51.313,114198.0
2018-04-05 10:10:00,64.57,64.63,64.47,64.6,50564.0,51.313,51.3606,51.2335,51.3368,50564.0
2018-04-05 10:15:00,64.62,64.73,64.57,64.71,25738.0,51.3527,51.4401,51.313,51.4242,25738.0
2018-04-05 10:20:00,64.72,64.75,64.59,64.65,46014.0,51.4322,51.456,51.3289,51.3765,46014.0
2018-04-05 10:25:00,64.67,64.69,64.54,64.66,32891.0,51.3924,51.4083,51.2891,51.3845,32891.0
2018-04-05 10:30:00,64.68,64.8,64.66,64.79,28676.0,51.4004,51.4957,51.3845,51.4878,28676.0
2018-04-05 10:35:00,64.78,64.82,64.66,64.75,42845.0,51.4798,51.5116,51.3845,51.456,42845.0
2018-04-05 10:40:00,64.75,64.79,64.73,64.76,23263.0,51.456,51.4878,51.4401,51.464,23263.0
2018-04-05 10:45:00,64.77,64.88,64.73,64.87,54394.0,51.4719,51.5593,51.4401,51.5514,54394.0
2018-04-05 10:50:00,64.87,64.94,64.78,64.78,55836.0,51.5514,51.607,51.4798,51.4798,55836.0
2018-04-05 10:55:00,64.79,64.84,64.73,64.74,40095.0,51.4878,51.5275,51.4401,51.4481,40095.0
2018-04-05 11:00:00,64.75,64.87,64.69,64.85,29405.0,51.456,51.5514,51.4083,51.5355,29405.0
2018-04-05 11:05:00,64.85,65.11,64.84,65.11,58678.0,51.5355,51.7421,51.5275,51.7421,58678.0
2018-04-05 11:10:00,65.12,65.14,64.97,65.03,30482.0,51.75,51.7659,51.6308,51.6785,30482.0
2018-04-05 11:15:00,65.03,65.09,64.99,65.06,54670.0,51.6785,51.7262,51.6467,51.7024,54670.0
2018-04-05 11:20:00,65.05,65.16,65.03,65.06,32538.0,51.6944,51.7818,51.6785,51.7024,32538.0
2018-04-05 11:25:00,65.07,65.11,65.03,65.03,30755.0,51.7103,51.7421,51.6785,51.6785,30755.0
2018-04-05 11:30:00,65.04,65.1,64.96,65.1,24066.0,51.6865,51.7341,51.6229,51.7341,24066.0
2018-04-05 11:35:00,65.08,65.08,65.01,65.05,29965.0,51.7183,51.7183,51.6626,51.6944,29965.0
2018-04-05 11:40:00,65.06,65.09,64.95,64.96,43699.0,51.7024,51.7262,51.6149,51.6229,43699.0
2018-04-05 11:45:00,64.97,65.0,64.93,64.94,42650.0,51.6308,51.6547,51.599,51.607,42650.0
2018-04-05 11:50:00,64.95,65.02,64.93,65.02,69132.0,51.6149,51.6706,51.599,51.6706,69132.0
2018-04-05 11:55:00,65.01,65.02,64.94,64.95,40558.0,51.6626,51.6706,51.607,51.6149,40558.0
2018-04-05 12:00:00,64.95,64.96,64.85,64.9,52939.0,51.6149,51.6229,51.5355,51.5752,52939.0
2018-04-05 12:05:00,64.9,64.93,64.81,64.82,68873.0,51.5752,51.599,51.5037,51.5116,68873.0
2018-04-05 12:10:00,64.83,64.85,64.8,64.83,37340.0,51.5196,51.5355,51.4957,51.5196,37340.0
2018-04-05 12:15:00,64.83,64.91,64.78,64.87,108808.0,51.5196,51.5832,51.4798,51.5514,108808.0
2018-04-05 12:20:00,64.87,64.91,64.84,64.88,27444.0,51.5514,51.5832,51.5275,51.5593,27444.0
2018-04-05 12:25:00,64.88,64.93,64.86,64.91,28080.0,51.5593,51.599,51.5434,51.5832,28080.0
2018-04-05 12:30:00,64.91,64.93,64.82,64.87,27036.0,51.5832,51.599,51.5116,51.5514,27036.0
2018-04-05 12:35:00,64.86,64.93,64.82,64.93,27294.0,51.5434,51.599,51.5116,51.599,27294.0
2018-04-05 12:40:00,64.93,64.98,64.86,64.89,43934.0,51.599,51.6388,51.5434,51.5673,43934.0
2018-04-05 12:45:00,64.88,64.9,64.83,64.84,29318.0,51.5593,51.5752,51.5196,51.5275,29318.0
2018-04-05 12:50:00,64.84,64.87,64.79,64.85,25124.0,51.5275,51.5514,51.4878,51.5355,25124.0
2018-04-05 12:55:00,64.85,64.91,64.83,64.85,18120.0,51.5355,51.5832,51.5196,51.5355,18120.0
2018-04-05 13:00:00,64.84,64.93,64.84,64.89,16678.0,51.5275,51.599,51.5275,51.5673,16678.0
2018-04-05 13:05:00,64.89,64.9,64.82,64.88,24282.0,51.5673,51.5752,51.5116,51.5593,24282.0
2018-04-05 13:10:00,64.88,64.89,64.78,64.82,29215.0,51.5593,51.5673,51.4798,51.5116,29215.0
2018-04-05 13:15:00,64.81,64.82,64.64,64.64,48233.0,51.5037,51.5116,51.3686,51.3686,48233.0
2018-04-05 13:20:00,64.64,64.64,64.5,64.55,38294.0,51.3686,51.3686,51.2573,51.2971,38294.0
2018-04-05 13:25:00,64.56,64.65,64.56,64.65,38066.0,51.305,51.3765,51.305,51.3765,38066.0
2018-04-05 13:30:00,64.65,64.69,64.56,64.64,52648.0,51.3765,51.4083,51.305,51.3686,52648.0
2018-04-05 13:35:00,64.63,64.67,64.61,64.62,45365.0,51.3606,51.3924,51.3447,51.3527,45365.0
2018-04-05 13:40:00,64.61,64.61,64.42,64.42,52184.0,51.3447,51.3447,51.1938,51.1938,52184.0
2018-04-05 13:45:00,64.41,64.61,64.41,64.59,44152.0,51.1858,51.3447,51.1858,51.3289,44152.0
2018-04-05 13:50:00,64.58,64.67,64.55,64.62,30601.0,51.3209,51.3924,51.2971,51.3527,30601.0
2018-04-05 13:55:00,64.62,64.66,64.57,64.57,31505.0,51.3527,51.3845,51.313,51.313,31505.0
2018-04-05 14:00:00,64.59,64.71,64.57,64.61,31412.0,51.3289,51.4242,51.313,51.3447,31412.0
2018-04-05 14:05:00,64.61,64.63,64.55,64.57,38706.0,51.3447,51.3606,51.2971,51.313,38706.0
2018-04-05 14:10:00,64.57,64.65,64.54,64.55,33964.0,51.313,51.3765,51.2891,51.2971,33964.0
2018-04-05 14:15:00,64.55,64.62,64.55,64.59,35453.0,51.2971,51.3527,51.2971,51.3289,35453.0
2018-04-05 14:20:00,64.61,64.61,64.52,64.52,34314.0,51.3447,51.3447,51.2732,51.2732,34314.0
2018-04-05 14:25:00,64.52,64.57,64.49,64.55,25723.0,51.2732,51.313,51.2494,51.2971,25723.0
2018-04-05 14:30:00,64.55,64.67,64.55,64.65,31510.0,51.2971,51.3924,51.2971,51.3765,31510.0
2018-04-05 14:35:00,64.66,64.68,64.63,64.66,27851.0,51.3845,51.4004,51.3606,51.3845,27851.0
2018-04-05 14:40:00,64.67,64.81,64.64,64.8,56087.0,51.3924,51.5037,51.3686,51.4957,56087.0
2018-04-05 14:45:00,64.78,64.85,64.78,64.81,28683.0,51.4798,51.5355,51.4798,51.5037,28683.0
2018-04-05 14:50:00,64.81,64.87,64.81,64.85,39293.0,51.5037,51.5514,51.5037,51.5355,39293.0
2018-04-05 14:55:00,64.85,64.92,64.85,64.88,43999.0,51.5355,51.5911,51.5355,51.5593,43999.0
2018-04-05 15:00:00,64.88,64.89,64.81,64.86,35787.0,51.5593,51.5673,51.5037,51.5434,35787.0
2018-04-05 15:05:00,64.86,65.0,64.85,64.99,45923.0,51.5434,51.6547,51.5355,51.6467,45923.0
2018-04-05 15:10:00,65.0,65.06,65.0,65.01,44113.0,51.6547,51.7024,51.6547,51.6626,44113.0
2018-04-05 15:15:00,65.01,65.01,64.94,64.96,42083.0,51.6626,51.6626,51.607,51.6229,42083.0
2018-04-05 15:20:00,64.96,64.98,64.87,64.87,61575.0,51.6229,51.6388,51.5514,51.5514,61575.0
2018-04-05 15:25:00,64.88,64.88,64.8,64.81,46079.0,51.5593,51.5593,51.4957,51.5037,46079.0
2018-04-05 15:30:00,64.8,64.82,64.67,64.69,61851.0,51.4957,51.5116,51.3924,51.4083,61851.0
2018-04-05 15:35:00,64.69,64.7,64.59,64.65,70406.0,51.4083,51.4163,51.3289,51.3765,70406.0
2018-04-05 15:40:00,64.65,64.81,64.63,64.72,64710.0,51.3765,51.5037,51.3606,51.4322,64710.0
2018-04-05 15:45:00,64.71,64.81,64.67,64.8,85211.0,51.4242,51.5037,51.3924,51.4957,85211.0
2018-04-05 15:50:00,64.8,64.85,64.72,64.81,154946.0,51.4957,51.5355,51.4322,51.5037,154946.0
2018-04-05 15:55:00,64.81,64.81,64.62,64.66,264375.0,51.5037,51.5037,51.3527,51.3845,264375.0
2018-04-06 09:30:00,64.37,64.63,64.25,64.52,119414.0,51.154,51.3606,51.0587,51.2732,119414.0
2018-04-06 09:35:00,64.56,64.77,64.37,64.66,48652.0,51.305,51.4719,51.154,51.3845,48652.0
2018-04-06 09:40:00,64.62,64.68,64.45,64.49,57045.0,51.3527,51.4004,51.2176,51.2494,57045.0
2018-04-06 09:45:00,64.48,64.55,64.34,64.48,30918.0,51.2414,51.2971,51.1302,51.2414,30918.0
2018-04-06 09:50:00,64.48,64.57,64.46,64.49,30859.0,51.2414,51.313,51.2255,51.2494,30859.0
2018-04-06 09:55:00,64.49,64.55,64.35,64.47,42666.0,51.2494,51.2971,51.1381,51.2335,42666.0
2018-04-06 10:00:00,64.47,64.72,64.47,64.68,43576.0,51.2335,51.4322,51.2335,51.4004,43576.0
2018-04-06 10:05:00,64.68,64.71,64.53,64.54,27606.0,51.4004,51.4242,51.2812,51.2891,27606.0
2018-04-06 10:10:00,64.54,64.68,64.52,64.65,113726.0,51.2891,51.4004,51.2732,51.3765,113726.0
2018-04-06 10:15:00,64.68,64.69,64.44,64.47,68375.0,51.4004,51.4083,51.2097,51.2335,68375.0
2018-04-06 10:20:00,64.46,64.55,64.38,64.38,26533.0,51.2255,51.2971,51.162,51.162,26533.0
2018-04-06 10:25:00,64.38,64.43,64.22,64.23,50049.0,51.162,51.2017,51.0348,51.0428,50049.0
2018-04-06 10:30:00,64.24,64.31,64.14,64.22,56408.0,51.0507,51.1063,50.9712,51.0348,56408.0
2018-04-06 10:35:00,64.23,64.29,64.17,64.22,47578.0,51.0428,51.0904,50.9951,51.0348,47578.0
2018-04-06 10:40:00,64.23,64.23,64.1,64.12,39299.0,51.0428,51.0428,50.9395,50.9554,39299.0
2018-04-06 10:45:00,64.14,64.14,63.92,63.98,47606.0,50.9712,50.9712,50.7964,50.8441,47606.0
2018-04-06 10:50:00,64.0,64.13,63.98,64.04,37402.0,50.86,50.9633,50.8441,50.8918,37402.0
2018-04-06 10:55:00,64.03,64.22,64.03,64.12,30549.0,50.8838,51.0348,50.8838,50.9554,30549.0
2018-04-06 11:00:00,64.11,64.11,63.95,64.09,43013.0,50.9474,50.9474,50.8203,50.9315,43013.0
2018-04-06 11:05:00,64.1,64.11,64.01,64.09,34534.0,50.9395,50.9474,50.8679,50.9315,34534.0
2018-04-06 11:10:00,64.09,64.19,64.03,64.09,34261.0,50.9315,51.011,50.8838,50.9315,34261.0
2018-04-06 11:15:00,64.08,64.26,64.04,64.13,52580.0,50.9236,51.0666,50.8918,50.9633,52580.0
2018-04-06 11:20:00,64.12,64.16,63.96,63.97,32727.0,50.9554,50.9871,50.8282,50.8361,32727.0
2018-04-06 11:25:00,63.96,64.1,63.95,64.1,23081.0,50.8282,50.9395,50.8203,50.9395,23081.0
2018-04-06 11:30:00,64.12,64.17,64.09,64.13,24008.0,50.9554,50.9951,50.9315,50.9633,24008.0
2018-04-06 11:35:00,64.14,64.14,64.0,64.12,20317.0,50.9712,50.9712,50.86,50.9554,20317.0
2018-04-06 11:40:00,64.11,64.12,63.98,64.0,33543.0,50.9474,50.9554,50.8441,50.86,33543.0
2018-04-06 11:45:00,64.0,64.07,63.99,64.01,24518.0,50.86,50.9156,50.852,50.8679,24518.0
2018-04-06 11:50:00,64.0,64.09,63.99,64.08,21829.0,50.86,50.9315,50.852,50.9236,21829.0
2018-04-06 11:55:00,64.09,64.19,64.09,64.14,19276.0,50.9315,51.011,50.9315,50.9712,19276.0
2018-04-06 12:00:00,64.13,64.14,63.99,64.0,21576.0,50.9633,50.9712,50.852,50.86,21576.0
2018-04-06 12:05:00,63.98,64.15,63.98,64.06,19235.0,50.8441,50.9792,50.8441,50.9077,19235.0
2018-04-06 12:10:00,64.04,64.04,63.94,63.96,19431.0,50.8918,50.8918,50.8123,50.8282,19431.0
2018-04-06 12:15:00,63.95,63.97,63.82,63.83,30337.0,50.8203,50.8361,50.7169,50.7249,30337.0
2018-04-06 12:20:00,63.84,63.91,63.79,63.85,24758.0,50.7328,50.7885,50.6931,50.7408,24758.0
2018-04-06 12:25:00,63.84,63.87,63.78,63.79,25824.0,50.7328,50.7567,50.6852,50.6931,25824.0
2018-04-06 12:30:00,63.79,63.84,63.76,63.82,22863.0,50.6931,50.7328,50.6693,50.7169,22863.0
2018-04-06 12:35:00,63.82,63.92,63.82,63.89,26009.0,50.7169,50.7964,50.7169,50.7726,26009.0
2018-04-06 12:40:00,63.89,64.04,63.88,63.96,21365.0,50.7726,50.8918,50.7646,50.8282,21365.0
2018-04-06 12:45:00,63.95,64.01,63.9,63.96,25899.0,50.8203,50.8679,50.7805,50.8282,25899.0
2018-04-06 12:50:00,63.97,64.04,63.94,64.02,17557.0,50.8361,50.8918,50.8123,50.8759,17557.0
2018-04-06 12:55:00,64.03,64.16,64.03,64.14,16075.0,50.8838,50.9871,50.8838,50.9712,16075.0
2018-04-06 13:00:00,64.14,64.14,63.96,64.0,25531.0,50.9712,50.9712,50.8282,50.86,25531.0
2018-04-06 13:05:00,64.0,64.0,63.84,63.85,26936.0,50.86,50.86,50.7328,50.7408,26936.0
2018-04-06 13:10:00,63.85,63.85,63.77,63.8,22441.0,50.7408,50.7408,50.6772,50.7011,22441.0
2018-04-06 13:15:00,63.81,63.87,63.79,63.81,33375.0,50.709,50.7567,50.6931,50.709,33375.0
2018-04-06 13:20:00,63.8,63.89,63.77,63.77,34081.0,50.7011,50.7726,50.6772,50.6772,34081.0
2018-04-06 13:25:00,63.79,63.97,63.79,63.96,32387.0,50.6931,50.8361,50.6931,50.8282,32387.0
2018-04-06 13:30:00,63.95,64.06,63.89,63.89,28566.0,50.8203,50.9077,50.7726,50.7726,28566.0
2018-04-06 13:35:00,63.89,64.04,63.84,63.86,42915.0,50.7726,50.8918,50.7328,50.7487,42915.0
2018-04-06 13:40:00,63.85,63.91,63.79,63.85,43344.0,50.7408,50.7885,50.6931,50.7408,43344.0
2018-04-06 13:45:00,63.84,63.86,63.71,63.72,64559.0,50.7328,50.7487,50.6295,50.6375,64559.0
2018-04-06 13:50:00,63.74,63.75,63.55,63.62,60109.0,50.6534,50.6613,50.5024,50.558,60109.0
2018-04-06 13:55:00,63.62,63.68,63.57,63.59,33846.0,50.558,50.6057,50.5183,50.5342,33846.0
2018-04-06 14:00:00,63.56,63.68,63.53,63.61,61613.0,50.5103,50.6057,50.4865,50.5501,61613.0
2018-04-06 14:05:00,63.61,63.65,63.43,63.52,45982.0,50.5501,50.5818,50.407,50.4785,45982.0
2018-04-06 14:10:00,63.5,63.64,63.5,63.59,33999.0,50.4626,50.5739,50.4626,50.5342,33999.0
2018-04-06 14:15:00,63.57,63.62,63.53,63.54,69775.0,50.5183,50.558,50.4865,50.4944,69775.0
2018-04-06 14:20:00,63.56,63.63,63.46,63.46,94092.0,50.5103,50.566,50.4309,50.4309,94092.0
2018-04-06 14:25:00,63.47,63.49,63.34,63.36,56804.0,50.4388,50.4547,50.3355,50.3514,56804.0
2018-04-06 14:30:00,63.36,63.48,63.24,63.32,56646.0,50.3514,50.4468,50.256,50.3196,56646.0
2018-04-06 14:35:00,63.3,63.35,63.14,63.22,63579.0,50.3037,50.3434,50.1766,50.2401,63579.0
2018-04-06 14:40:00,63.22,63.35,63.15,63.28,76763.0,50.2401,50.3434,50.1845,50.2878,76763.0
2018-04-06 14:45:00,63.27,63.28,63.13,63.22,39002.0,50.2799,50.2878,50.1686,50.2401,39002.0
2018-04-06 14:50:00,63.2,63.24,63.09,63.19,90361.0,50.2242,50.256,50.1368,50.2163,90361.0
2018-04-06 14:55:00,63.19,63.21,63.0,63.09,54534.0,50.2163,50.2322,50.0653,50.1368,54534.0
2018-04-06 15:00:00,63.09,63.21,62.98,62.98,98989.0,50.1368,50.2322,50.0494,50.0494,98989.0
2018-04-06 15:05:00,62.96,63.07,62.93,63.06,78104.0,50.0335,50.1209,50.0097,50.113,78104.0
2018-04-06 15:10:00,63.06,63.11,62.98,63.11,98808.0,50.113,50.1527,50.0494,50.1527,98808.0
2018-04-06 15:15:00,63.1,63.14,62.96,62.98,103658.0,50.1448,50.1766,50.0335,50.0494,103658.0
2018-04-06 15:20:00,62.97,63.17,62.97,63.09,58693.0,50.0415,50.2004,50.0415,50.1368,58693.0
2018-04-06 15:25:00,63.08,63.16,62.97,62.99,84650.0,50.1289,50.1925,50.0415,50.0574,84650.0
2018-04-06 15:30:00,62.99,63.08,62.86,63.05,93588.0,50.0574,50.1289,49.954,50.105,93588.0
2018-04-06 15:35:00,63.04,63.31,63.03,63.29,112294.0,50.0971,50.3117,50.0891,50.2958,112294.0
2018-04-06 15:40:00,63.28,63.39,63.23,63.26,131783.0,50.2878,50.3752,50.2481,50.2719,131783.0
2018-04-06 15:45:00,63.27,63.31,63.16,63.21,124691.0,50.2799,50.3117,50.1925,50.2322,124691.0
2018-04-06 15:50:00,63.22,63.51,63.21,63.44,189735.0,50.2401,50.4706,50.2322,50.415,189735.0
2018-04-06 15:55:00,63.44,63.46,63.33,63.36,231404.0,50.415,50.4309,50.3275,50.3514,231404.0
2018-04-09 09:30:00,63.64,63.8,63.39,63.49,154209.0,50.5739,50.7011,50.3752,50.4547,154209.0
2018-04-09 09:35:00,63.49,63.49,62.81,62.88,58231.0,50.4547,50.4547,49.9143,49.9699,58231.0
2018-04-09 09:40:00,62.83,63.01,62.77,63.0,61739.0,49.9302,50.0732,49.8825,50.0653,61739.0
2018-04-09 09:45:00,63.02,63.07,62.81,62.99,63470.0,50.0812,50.1209,49.9143,50.0574,63470.0
2018-04-09 09:50:00,62.99,63.05,62.92,62.93,48074.0,50.0574,50.105,50.0017,50.0097,48074.0
2018-04-09 09:55:00,62.94,63.29,62.93,63.22,110303.0,50.0176,50.2958,50.0097,50.2401,110303.0
2018-04-09 10:00:00,63.23,63.35,63.15,63.16,72173.0,50.2481,50.3434,50.1845,50.1925,72173.0
2018-04-09 10:05:00,63.16,63.19,63.05,63.19,56909.0,50.1925,50.2163,50.105,50.2163,56909.0
2018-04-09 10:10:00,63.2,63.31,63.19,63.23,57313.0,50.2242,50.3117,50.2163,50.2481,57313.0
2018-04-09 10:15:00,63.24,63.31,63.17,63.17,56390.0,50.256,50.3117,50.2004,50.2004,56390.0
2018-04-09 10:20:00,63.17,63.22,63.14,63.2,39372.0,50.2004,50.2401,50.1766,50.2242,39372.0
2018-04-09 10:25:00,63.22,63.3,63.18,63.3,75378.0,50.2401,50.3037,50.2083,50.3037,75378.0
2018-04-09 10:30:00,63.29,63.58,63.28,63.49,82866.0,50.2958,50.5262,50.2878,50.4547,82866.0
2018-04-09 10:35:00,63.5,63.72,63.47,63.53,81896.0,50.4626,50.6375,50.4388,50.4865,81896.0
2018-04-09 10:40:00,63.53,63.59,63.46,63.51,43710.0,50.4865,50.5342,50.4309,50.4706,43710.0
2018-04-09 10:45:00,63.52,63.56,63.45,63.48,30883.0,50.4785,50.5103,50.4229,50.4468,30883.0
2018-04-09 10:50:00,63.49,63.61,63.47,63.57,26479.0,50.4547,50.5501,50.4388,50.5183,26479.0
2018-04-09 10:55:00,63.57,63.64,63.51,63.63,51788.0,50.5183,50.5739,50.4706,50.566,51788.0
2018-04-09 11:00:00,63.63,63.64,63.53,63.57,44544.0,50.566,50.5739,50.4865,50.5183,44544.0
2018-04-09 11:05:00,63.56,63.59,63.49,63.56,47747.0,50.5103,50.5342,50.4547,50.5103,47747.0
2018-04-09 11:10:00,63.56,63.68,63.56,63.56,45969.0,50.5103,50.6057,50.5103,50.5103,45969.0
2018-04-09 11:15:00,63.58,63.7,63.55,63.62,29193.0,50.5262,50.6216,50.5024,50.558,29193.0
2018-04-09 11:20:00,63.61,63.64,63.59,63.63,31506.0,50.5501,50.5739,50.5342,50.566,31506.0
2018-04-09 11:25:00,63.62,63.66,63.57,63.6,27744.0,50.558,50.5898,50.5183,50.5421,27744.0
2018-04-09 11:30:00,63.6,63.76,63.59,63.71,31843.0,50.5421,50.6693,50.5342,50.6295,31843.0
2018-04-09 11:35:00,63.7,63.76,63.61,63.61,28155.0,50.6216,50.6693,50.5501,50.5501,28155.0
2018-04-09 11:40:00,63.64,63.65,63.56,63.63,33344.0,50.5739,50.5818,50.5103,50.566,33344.0
2018-04-09 11:45:00,63.63,63.83,63.62,63.69,60641.0,50.566,50.7249,50.558,50.6136,60641.0
2018-04-09 11:50:00,63.7,63.71,63.57,63.61,29586.0,50.6216,50.6295,50.5183,50.5501,29586.0
2018-04-09 11:55:00,63.6,63.66,63.5,63.64,20493.0,50.5421,50.5898,50.4626,50.5739,20493.0
2018-04-09 12:00:00,63.63,63.68,63.49,63.51,51033.0,50.566,50.6057,50.4547,50.4706,51033.0
2018-04-09 12:05:00,63.5,63.51,63.44,63.45,42862.0,50.4626,50.4706,50.415,50.4229,42862.0
2018-04-09 12:10:00,63.44,63.44,63.38,63.39,42994.0,50.415,50.415,50.3673,50.3752,42994.0
2018-04-09 12:15:00,63.4,63.42,63.33,63.34,30936.0,50.3832,50.3991,50.3275,50.3355,30936.0
2018-04-09 12:20:00,63.35,63.35,63.26,63.33,41868.0,50.3434,50.3434,50.2719,50.3275,41868.0
2018-04-09 12:25:00,63.33,63.4,63.32,63.39,36273.0,50.3275,50.3832,50.3196,50.3752,36273.0
2018-04-09 12:30:00,63.4,63.54,63.37,63.45,35257.0,50.3832,50.4944,50.3593,50.4229,35257.0
2018-04-09 12:35:00,63.45,63.53,63.4,63.41,29238.0,50.4229,50.4865,50.3832,50.3911,29238.0
2018-04-09 12:40:00,63.41,63.52,63.4,63.49,16285.0,50.3911,50.4785,50.3832,50.4547,16285.0
2018-04-09 12:45:00,63.49,63.57,63.46,63.56,34438.0,50.4547,50.5183,50.4309,50.5103,34438.0
2018-04-09 12:50:00,63.57,63.61,63.52,63.54,20865.0,50.5183,50.5501,50.4785,50.4944,20865.0
2018-04-09 12:55:00,63.54,63.61,63.54,63.61,27707.0,50.4944,50.5501,50.4944,50.5501,27707.0
2018-04-09 13:00:00,63.61,63.7,63.6,63.63,33175.0,50.5501,50.6216,50.5421,50.566,33175.0
2018-04-09 13:05:00,63.63,63.72,63.62,63.72,26252.0,50.566,50.6375,50.558,50.6375,26252.0
2018-04-09 13:10:00,63.72,63.73,63.67,63.7,29764.0,50.6375,50.6454,50.5977,50.6216,29764.0
2018-04-09 13:15:00,63.7,63.9,63.68,63.9,54382.0,50.6216,50.7805,50.6057,50.7805,54382.0
2018-04-09 13:20:00,63.88,63.91,63.8,63.89,32832.0,50.7646,50.7885,50.7011,50.7726,32832.0
2018-04-09 13:25:00,63.9,63.94,63.76,63.85,78575.0,50.7805,50.8123,50.6693,50.7408,78575.0
2018-04-09 13:30:00,63.86,63.94,63.83,63.91,21539.0,50.7487,50.8123,50.7249,50.7885,21539.0
2018-04-09 13:35:00,63.9,64.12,63.9,64.01,97566.0,50.7805,50.9554,50.7805,50.8679,97566.0
2018-04-09 13:40:00,64.0,64.04,63.91,63.97,29007.0,50.86,50.8918,50.7885,50.8361,29007.0
2018-04-09 13:45:00,63.99,64.04,63.95,64.03,17216.0,50.852,50.8918,50.8203,50.8838,17216.0
2018-04-09 13:50:00,64.04,64.35,64.01,64.31,91193.0,50.8918,51.1381,50.8679,51.1063,91193.0
2018-04-09 13:55:00,64.32,64.53,64.16,64.26,98446.0,51.1143,51.2812,50.9871,51.0666,98446.0
2018-04-09 14:00:00,64.28,64.3,64.17,64.24,102374.0,51.0825,51.0984,50.9951,51.0507,102374.0
2018-04-09 14:05:00,64.25,64.26,64.03,64.04,41155.0,51.0587,51.0666,50.8838,50.8918,41155.0
2018-04-09 14:10:00,64.03,64.05,63.94,64.0,49505.0,50.8838,50.8997,50.8123,50.86,49505.0
2018-04-09 14:15:00,63.98,64.1,63.88,64.1,45424.0,50.8441,50.9395,50.7646,50.9395,45424.0
2018-04-09 14:20:00,64.1,64.1,63.97,64.03,32960.0,50.9395,50.9395,50.8361,50.8838,32960.0
2018-04-09 14:25:00,64.03,64.03,63.89,63.98,53770.0,50.8838,50.8838,50.7726,50.8441,53770.0
2018-04-09 14:30:00,63.97,64.08,63.89,64.04,100840.0,50.8361,50.9236,50.7726,50.8918,100840.0
2018-04-09 14:35:00,64.0,64.03,63.91,63.98,69845.0,50.86,50.8838,50.7885,50.8441,69845.0
2018-04-09 14:40:00,63.98,63.98,63.82,63.86,59533.0,50.8441,50.8441,50.7169,50.7487,59533.0
2018-04-09 14:45:00,63.86,63.94,63.84,63.93,47038.0,50.7487,50.8123,50.7328,50.8044,47038.0
2018-04-09 14:50:00,63.94,64.03,63.94,64.0,56808.0,50.8123,50.8838,50.8123,50.86,56808.0
2018-04-09 14:55:00,64.0,64.09,63.99,64.03,64117.0,50.86,50.9315,50.852,50.8838,64117.0
2018-04-09 15:00:00,64.04,64.11,64.01,64.09,43750.0,50.8918,50.9474,50.8679,50.9315,43750.0
2018-04-09 15:05:00,64.09,64.13,64.07,64.13,48526.0,50.9315,50.9633,50.9156,50.9633,48526.0
2018-04-09 15:10:00,64.13,64.15,64.01,64.05,39143.0,50.9633,50.9792,50.8679,50.8997,39143.0
2018-04-09 15:15:00,64.05,64.05,63.91,63.91,37234.0,50.8997,50.8997,50.7885,50.7885,37234.0
2018-04-09 15:20:00,63.91,63.91,63.69,63.78,78778.0,50.7885,50.7885,50.6136,50.6852,78778.0
2018-04-09 15:25:00,63.77,63.82,63.73,63.78,68819.0,50.6772,50.7169,50.6454,50.6852,68819.0
2018-04-09 15:30:00,63.78,63.79,63.6,63.64,79064.0,50.6852,50.6931,50.5421,50.5739,79064.0
2018-04-09 15:35:00,63.64,63.72,63.6,63.61,70478.0,50.5739,50.6375,50.5421,50.5501,70478.0
2018-04-09 15:40:00,63.61,63.64,63.5,63.64,86755.0,50.5501,50.5739,50.4626,50.5739,86755.0
2018-04-09 15:45:00,63.63,63.69,63.47,63.5,110878.0,50.566,50.6136,50.4388,50.4626,110878.0
2018-04-09 15:50:00,63.5,63.52,63.43,63.46,129329.0,50.4626,50.4785,50.407,50.4309,129329.0
2018-04-09 15:55:00,63.45,63.48,63.21,63.32,304179.0,50.4229,50.4468,50.2322,50.3196,304179.0
2018-04-10 09:30:00,63.72,63.85,63.04,63.26,323088.0,50.6375,50.7408,50.0971,50.2719,323088.0
2018-04-10 09:35:00,63.24,63.37,63.05,63.13,54696.0,50.256,50.3593,50.105,50.1686,54696.0
2018-04-10 09:40:00,63.17,63.29,63.06,63.06,70578.0,50.2004,50.2958,50.113,50.113,70578.0
2018-04-10 09:45:00,63.09,63.37,63.04,63.37,96079.0,50.1368,50.3593,50.0971,50.3593,96079.0
2018-04-10 09:50:00,63.37,63.45,63.23,63.3,101049.0,50.3593,50.4229,50.2481,50.3037,101049.0
2018-04-10 09:55:00,63.29,63.43,63.25,63.28,75792.0,50.2958,50.407,50.264,50.2878,75792.0
2018-04-10 10:00:00,63.3,63.3,63.1,63.16,43180.0,50.3037,50.3037,50.1448,50.1925,43180.0
2018-04-10 10:05:00,63.17,63.22,63.06,63.15,41235.0,50.2004,50.2401,50.113,50.1845,41235.0
2018-04-10 10:10:00,63.14,63.28,63.07,63.27,47918.0,50.1766,50.2878,50.1209,50.2799,47918.0
2018-04-10 10:15:00,63.27,63.28,63.16,63.18,56270.0,50.2799,50.2878,50.1925,50.2083,56270.0
2018-04-10 10:20:00,63.18,63.26,63.09,63.26,48962.0,50.2083,50.2719,50.1368,50.2719,48962.0
2018-04-10 10:25:00,63.26,63.35,63.26,63.35,65520.0,50.2719,50.3434,50.2719,50.3434,65520.0
2018-04-10 10:30:00,63.35,63.46,63.35,63.45,47247.0,50.3434,50.4309,50.3434,50.4229,47247.0
2018-04-10 10:35:00,63.44,63.62,63.42,63.51,67031.0,50.415,50.558,50.3991,50.4706,67031.0
2018-04-10 10:40:00,63.52,63.75,63.52,63.66,62560.0,50.4785,50.6613,50.4785,50.5898,62560.0
2018-04-10 10:45:00,63.67,63.77,63.64,63.64,30628.0,50.5977,50.6772,50.5739,50.5739,30628.0
2018-04-10 10:50:00,63.65,63.83,63.63,63.78,73125.0,50.5818,50.7249,50.566,50.6852,73125.0
2018-04-10 10:55:00,63.77,63.81,63.72,63.78,56418.0,50.6772,50.709,50.6375,50.6852,56418.0
2018-04-10 11:00:00,63.77,64.01,63.77,63.85,79951.0,50.6772,50.8679,50.6772,50.7408,79951.0
2018-04-10 11:05:00,63.85,63.87,63.7,63.76,86626.0,50.7408,50.7567,50.6216,50.6693,86626.0
2018-04-10 11:10:00,63.77,63.77,63.62,63.7,52735.0,50.6772,50.6772,50.558,50.6216,52735.0
2018-04-10 11:15:00,63.7,63.77,63.69,63.72,41278.0,50.6216,50.6772,50.6136,50.6375,41278.0
2018-04-10 11:20:00,63.72,63.9,63.72,63.87,48966.0,50.6375,50.7805,50.6375,50.7567,48966.0
2018-04-10 11:25:00,63.84,63.94,63.78,63.78,50311.0,50.7328,50.8123,50.6852,50.6852,50311.0
2018-04-10 11:30:00,63.78,63.79,63.74,63.77,41325.0,50.6852,50.6931,50.6534,50.6772,41325.0
2018-04-10 11:35:00,63.77,63.89,63.71,63.89,40622.0,50.6772,50.7726,50.6295,50.7726,40622.0
2018-04-10 11:40:00,63.89,63.97,63.8,63.81,51059.0,50.7726,50.8361,50.7011,50.709,51059.0
2018-04-10 11:45:00,63.82,63.82,63.62,63.65,71415.0,50.7169,50.7169,50.558,50.5818,71415.0
2018-04-10 11:50:00,63.64,63.73,63.57,63.7,44063.0,50.5739,50.6454,50.5183,50.6216,44063.0
2018-04-10 11:55:00,63.71,63.89,63.71,63.88,51745.0,50.6295,50.7726,50.6295,50.7646,51745.0
2018-04-10 12:00:00,63.88,63.92,63.82,63.9,43497.0,50.7646,50.7964,50.7169,50.7805,43497.0
2018-04-10 12:05:00,63.88,64.02,63.83,63.99,50439.0,50.7646,50.8759,50.7249,50.852,50439.0
2018-04-10 12:10:00,64.01,64.11,63.97,64.02,66897.0,50.8679,50.9474,50.8361,50.8759,66897.0
2018-04-10 12:15:00,64.02,64.02,63.88,63.96,47497.0,50.8759,50.8759,50.7646,50.8282,47497.0
2018-04-10 12:20:00,63.96,63.96,63.79,63.79,49001.0,50.8282,50.8282,50.6931,50.6931,49001.0
2018-04-10 12:25:00,63.78,63.8,63.43,63.57,63862.0,50.6852,50.7011,50.407,50.5183,63862.0
2018-04-10 12:30:00,63.58,63.77,63.56,63.64,44836.0,50.5262,50.6772,50.5103,50.5739,44836.0
2018-04-10 12:35:00,63.64,63.77,63.61,63.77,39884.0,50.5739,50.6772,50.5501,50.6772,39884.0
2018-04-10 12:40:00,63.74,63.83,63.71,63.81,45981.0,50.6534,50.7249,50.6295,50.709,45981.0
2018-04-10 12:45:00,63.8,63.93,63.76,63.86,50601.0,50.7011,50.8044,50.6693,50.7487,50601.0
2018-04-10 12:50:00,63.87,63.89,63.78,63.8,26639.0,50.7567,50.7726,50.6852,50.7011,26639.0
2018-04-10 12:55:00,63.81,63.91,63.8,63.85,58580.0,50.709,50.7885,50.7011,50.7408,58580.0
2018-04-10 13:00:00,63.85,63.93,63.8,63.93,69476.0,50.7408,50.8044,50.7011,50.8044,69476.0
2018-04-10 13:05:00,63.91,63.91,63.81,63.86,52151.0,50.7885,50.7885,50.709,50.7487,52151.0
2018-04-10 13:10:00,63.86,63.99,63.85,63.98,40335.0,50.7487,50.852,50.7408,50.8441,40335.0
2018-04-10 13:15:00,63.98,64.01,63.93,63.94,46780.0,50.8441,50.8679,50.8044,50.8123,46780.0
2018-04-10 13:20:00,63.93,63.95,63.84,63.85,47861.0,50.8044,50.8203,50.7328,50.7408,47861.0
2018-04-10 13:25:00,63.84,63.91,63.79,63.9,57607.0,50.7328,50.7885,50.6931,50.7805,57607.0
2018-04-10 13:30:00,63.9,63.93,63.8,63.89,56323.0,50.7805,50.8044,50.7011,50.7726,56323.0
2018-04-10 13:35:00,63.9,64.05,63.84,63.95,56120.0,50.7805,50.8997,50.7328,50.8203,56120.0
2018-04-10 13:40:00,63.97,63.97,63.82,63.82,33465.0,50.8361,50.8361,50.7169,50.7169,33465.0
2018-04-10 13:45:00,63.81,63.81,63.71,63.73,59256.0,50.709,50.709,50.6295,50.6454,59256.0
2018-04-10 13:50:00,63.73,63.84,63.73,63.82,33505.0,50.6454,50.7328,50.6454,50.7169,33505.0
2018-04-10 13:55:00,63.81,63.96,63.79,63.94,45039.0,50.709,50.8282,50.6931,50.8123,45039.0
2018-04-10 14:00:00,63.94,63.95,63.85,63.89,20644.0,50.8123,50.8203,50.7408,50.7726,20644.0
2018-04-10 14:05:00,63.88,63.99,63.85,63.95,29518.0,50.7646,50.852,50.7408,50.8203,29518.0
2018-04-10 14:10:00,63.95,63.96,63.79,63.82,47840.0,50.8203,50.8282,50.6931,50.7169,47840.0
2018-04-10 14:15:00,63.82,63.89,63.8,63.8,34008.0,50.7169,50.7726,50.7011,50.7011,34008.0
2018-04-10 14:20:00,63.81,63.83,63.76,63.8,41043.0,50.709,50.7249,50.6693,50.7011,41043.0
2018-04-10 14:25:00,63.79,63.8,63.67,63.71,50585.0,50.6931,50.7011,50.5977,50.6295,50585.0
2018-04-10 14:30:00,63.73,63.84,63.72,63.76,55822.0,50.6454,50.7328,50.6375,50.6693,55822.0
2018-04-10 14:35:00,63.76,63.78,63.61,63.71,55971.0,50.6693,50.6852,50.5501,50.6295,55971.0
2018-04-10 14:40:00,63.72,63.79,63.63,63.79,62512.0,50.6375,50.6931,50.566,50.6931,62512.0
2018-04-10 14:45:00,63.77,63.92,63.71,63.74,37618.0,50.6772,50.7964,50.6295,50.6534,37618.0
2018-04-10 14:50:00,63.75,63.89,63.73,63.84,32951.0,50.6613,50.7726,50.6454,50.7328,32951.0
2018-04-10 14:55:00,63.84,63.85,63.76,63.83,22698.0,50.7328,50.7408,50.6693,50.7249,22698.0
2018-04-10 15:00:00,63.84,63.86,63.73,63.74,55053.0,50.7328,50.7487,50.6454,50.6534,55053.0
2018-04-10 15:05:00,63.74,64.06,63.74,63.97,44506.0,50.6534,50.9077,50.6534,50.8361,44506.0
2018-04-10 15:10:00,63.98,64.03,63.92,63.98,42815.0,50.8441,50.8838,50.7964,50.8441,42815.0
2018-04-10 15:15:00,63.98,64.06,63.92,64.04,76973.0,50.8441,50.9077,50.7964,50.8918,76973.0
2018-04-10 15:20:00,64.05,64.08,63.86,63.87,45740.0,50.8997,50.9236,50.7487,50.7567,45740.0
2018-04-10 15:25:00,63.87,64.02,63.83,63.98,45055.0,50.7567,50.8759,50.7249,50.8441,45055.0
2018-04-10 15:30:00,63.98,63.99,63.87,63.9,62423.0,50.8441,50.852,50.7567,50.7805,62423.0
2018-04-10 15:35:00,63.9,64.05,63.9,64.05,85157.0,50.7805,50.8997,50.7805,50.8997,85157.0
2018-04-10 15:40:00,64.05,64.15,64.03,64.05,79799.0,50.8997,50.9792,50.8838,50.8997,79799.0
2018-04-10 15:45:00,64.05,64.32,64.02,64.05,110357.0,50.8997,51.1143,50.8759,50.8997,110357.0
2018-04-10 15:50:00,64.05,64.13,64.01,64.03,122216.0,50.8997,50.9633,50.8679,50.8838,122216.0
2018-04-10 15:55:00,64.03,64.04,63.92,63.96,224192.0,50.8838,50.8918,50.7964,50.8282,224192.0
2018-04-11 09:30:00,63.88,64.3,63.27,63.28,220297.0,50.7646,51.0984,50.2799,50.2878,220297.0
2018-04-11 09:35:00,63.27,63.6,63.27,63.41,95772.0,50.2799,50.5421,50.2799,50.3911,95772.0
2018-04-11 09:40:00,63.42,63.62,63.28,63.59,91792.0,50.3991,50.558,50.2878,50.5342,91792.0
2018-04-11 09:45:00,63.6,63.66,63.19,63.24,97947.0,50.5421,50.5898,50.2163,50.256,97947.0
2018-04-11 09:50:00,63.23,63.26,63.12,63.2,118012.0,50.2481,50.2719,50.1607,50.2242,118012.0
2018-04-11 09:55:00,63.21,63.45,63.18,63.43,69818.0,50.2322,50.4229,50.2083,50.407,69818.0
2018-04-11 10:00:00,63.42,63.54,63.4,63.4,58814.0,50.3991,50.4944,50.3832,50.3832,58814.0
2018-04-11 10:05:00,63.4,63.52,63.37,63.48,59013.0,50.3832,50.4785,50.3593,50.4468,59013.0
2018-04-11 10:10:00,63.48,63.51,63.35,63.48,48611.0,50.4468,50.4706,50.3434,50.4468,48611.0
2018-04-11 10:15:00,63.47,63.56,63.43,63.49,38488.0,50.4388,50.5103,50.407,50.4547,38488.0
2018-04-11 10:20:00,63.49,63.53,63.41,63.48,59200.0,50.4547,50.4865,50.3911,50.4468,59200.0
2018-04-11 10:25:00,63.47,63.5,63.43,63.47,50724.0,50.4388,50.4626,50.407,50.4388,50724.0
2018-04-11 10:30:00,63.48,63.49,63.42,63.46,34948.0,50.4468,50.4547,50.3991,50.4309,34948.0
2018-04-11 10:35:00,63.48,63.52,63.44,63.47,39358.0,50.4468,50.4785,50.415,50.4388,39358.0
2018-04-11 10:40:00,63.47,63.48,63.35,63.43,36324.0,50.4388,50.4468,50.3434,50.407,36324.0
2018-04-11 10:45:00,63.42,63.43,63.32,63.36,45375.0,50.3991,50.407,50.3196,50.3514,45375.0
2018-04-11 10:50:00,63.34,63.35,63.22,63.28,87583.0,50.3355,50.3434,50.2401,50.2878,87583.0
2018-04-11 10:55:00,63.27,63.3,63.13,63.14,99935.0,50.2799,50.3037,50.1686,50.1766,99935.0
2018-04-11 11:00:00,63.13,63.16,62.97,63.08,102623.0,50.1686,50.1925,50.0415,50.1289,102623.0
2018-04-11 11:05:00,63.09,63.17,63.04,63.05,53834.0,50.1368,50.2004,50.0971,50.105,53834.0
2018-04-11 11:10:00,63.06,63.09,62.97,63.03,69874.0,50.113,50.1368,50.0415,50.0891,69874.0
2018-04-11 11:15:00,63.02,63.04,62.94,62.98,52759.0,50.0812,50.0971,50.0176,50.0494,52759.0
2018-04-11 11:20:00,62.98,62.99,62.91,62.99,98808.0,50.0494,50.0574,49.9938,50.0574,98808.0
2018-04-11 11:25:00,62.98,63.12,62.93,63.07,73932.0,50.0494,50.1607,50.0097,50.1209,73932.0
2018-04-11 11:30:00,63.08,63.11,63.0,63.08,47587.0,50.1289,50.1527,50.0653,50.1289,47587.0
2018-04-11 11:35:00,63.09,63.18,63.02,63.1,73603.0,50.1368,50.2083,50.0812,50.1448,73603.0
2018-04-11 11:40:00,63.1,63.2,63.1,63.18,41128.0,50.1448,50.2242,50.1448,50.2083,41128.0
2018-04-11 11:45:00,63.17,63.33,63.16,63.26,33599.0,50.2004,50.3275,50.1925,50.2719,33599.0
2018-04-11 11:50:00,63.27,63.38,63.24,63.38,47928.0,50.2799,50.3673,50.256,50.3673,47928.0
2018-04-11 11:55:00,63.38,63.49,63.34,63.48,112142.0,50.3673,50.4547,50.3355,50.4468,112142.0
2018-04-11 12:00:00,63.49,63.72,63.49,63.7,70061.0,50.4547,50.6375,50.4547,50.6216,70061.0
2018-04-11 12:05:00,63.7,63.82,63.63,63.67,47568.0,50.6216,50.7169,50.566,50.5977,47568.0
2018-04-11 12:10:00,63.68,63.8,63.65,63.65,46657.0,50.6057,50.7011,50.5818,50.5818,46657.0
2018-04-11 12:15:00,63.64,63.65,63.53,63.6,51250.0,50.5739,50.5818,50.4865,50.5421,51250.0
2018-04-11 12:20:00,63.6,63.64,63.57,63.58,22796.0,50.5421,50.5739,50.5183,50.5262,22796.0
2018-04-11 12:25:00,63.59,63.6,63.53,63.53,20350.0,50.5342,50.5421,50.4865,50.4865,20350.0
2018-04-11 12:30:00,63.53,63.56,63.45,63.51,54432.0,50.4865,50.5103,50.4229,50.4706,54432.0
2018-04-11 12:35:00,63.5,63.56,63.45,63.53,50331.0,50.4626,50.5103,50.4229,50.4865,50331.0
2018-04-11 12:40:00,63.54,63.62,63.5,63.62,22625.0,50.4944,50.558,50.4626,50.558,22625.0
2018-04-11 12:45:00,63.62,63.63,63.47,63.51,31542.0,50.558,50.566,50.4388,50.4706,31542.0
2018-04-11 12:50:00,63.52,63.55,63.41,63.46,17239.0,50.4785,50.5024,50.3911,50.4309,17239.0
2018-04-11 12:55:00,63.45,63.48,63.4,63.45,34289.0,50.4229,50.4468,50.3832,50.4229,34289.0
2018-04-11 13:00:00,63.45,63.55,63.45,63.53,19947.0,50.4229,50.5024,50.4229,50.4865,19947.0
2018-04-11 13:05:00,63.52,63.54,63.43,63.48,31062.0,50.4785,50.4944,50.407,50.4468,31062.0
2018-04-11 13:10:00,63.48,63.48,63.34,63.34,37431.0,50.4468,50.4468,50.3355,50.3355,37431.0
2018-04-11 13:15:00,63.35,63.5,63.35,63.49,19258.0,50.3434,50.4626,50.3434,50.4547,19258.0
2018-04-11 13:20:00,63.48,63.51,63.42,63.49,24118.0,50.4468,50.4706,50.3991,50.4547,24118.0
2018-04-11 13:25:00,63.48,63.53,63.44,63.51,51896.0,50.4468,50.4865,50.415,50.4706,51896.0
2018-04-11 13:30:00,63.51,63.54,63.42,63.42,59699.0,50.4706,50.4944,50.3991,50.3991,59699.0
2018-04-11 13:35:00,63.41,63.49,63.4,63.48,37599.0,50.3911,50.4547,50.3832,50.4468,37599.0
2018-04-11 13:40:00,63.47,63.5,63.43,63.43,22789.0,50.4388,50.4626,50.407,50.407,22789.0
2018-04-11 13:45:00,63.42,63.5,63.37,63.48,56125.0,50.3991,50.4626,50.3593,50.4468,56125.0
2018-04-11 13:50:00,63.48,63.48,63.4,63.43,22669.0,50.4468,50.4468,50.3832,50.407,22669.0
2018-04-11 13:55:00,63.43,63.47,63.39,63.43,27326.0,50.407,50.4388,50.3752,50.407,27326.0
2018-04-11 14:00:00,63.43,63.5,63.41,63.47,46765.0,50.407,50.4626,50.3911,50.4388,46765.0
2018-04-11 14:05:00,63.48,63.48,63.25,63.26,41056.0,50.4468,50.4468,50.264,50.2719,41056.0
2018-04-11 14:10:00,63.26,63.32,63.21,63.26,76372.0,50.2719,50.3196,50.2322,50.2719,76372.0
2018-04-11 14:15:00,63.26,63.46,63.25,63.46,62030.0,50.2719,50.4309,50.264,50.4309,62030.0
2018-04-11 14:20:00,63.45,63.54,63.44,63.49,44316.0,50.4229,50.4944,50.415,50.4547,44316.0
2018-04-11 14:25:00,63.49,63.53,63.44,63.48,34910.0,50.4547,50.4865,50.415,50.4468,34910.0
2018-04-11 14:30:00,63.47,63.57,63.45,63.55,39254.0,50.4388,50.5183,50.4229,50.5024,39254.0
2018-04-11 14:35:00,63.55,63.57,63.46,63.53,34651.0,50.5024,50.5183,50.4309,50.4865,34651.0
2018-04-11 14:40:00,63.54,63.61,63.48,63.53,39406.0,50.4944,50.5501,50.4468,50.4865,39406.0
2018-04-11 14:45:00,63.52,63.53,63.45,63.49,50696.0,50.4785,50.4865,50.4229,50.4547,50696.0
2018-04-11 14:50:00,63.49,63.49,63.36,63.4,39642.0,50.4547,50.4547,50.3514,50.3832,39642.0
2018-04-11 14:55:00,63.39,63.47,63.34,63.4,48111.0,50.3752,50.4388,50.3355,50.3832,48111.0
2018-04-11 15:00:00,63.41,63.45,63.4,63.43,38503.0,50.3911,50.4229,50.3832,50.407,38503.0
2018-04-11 15:05:00,63.43,63.44,63.27,63.32,72467.0,50.407,50.415,50.2799,50.3196,72467.0
2018-04-11 15:10:00,63.32,63.35,63.25,63.28,56159.0,50.3196,50.3434,50.264,50.2878,56159.0
2018-04-11 15:15:00,63.28,63.31,63.18,63.29,49897.0,50.2878,50.3117,50.2083,50.2958,49897.0
2018-04-11 15:20:00,63.29,63.3,63.17,63.23,66733.0,50.2958,50.3037,50.2004,50.2481,66733.0
2018-04-11 15:25:00,63.23,63.34,63.19,63.2,71116.0,50.2481,50.3355,50.2163,50.2242,71116.0
2018-04-11 15:30:00,63.2,63.29,63.19,63.26,63013.0,50.2242,50.2958,50.2163,50.2719,63013.0
2018-04-11 15:35:00,63.24,63.26,63.2,63.21,56158.0,50.256,50.2719,50.2242,50.2322,56158.0
2018-04-11 15:40:00,63.22,63.33,63.22,63.31,188056.0,50.2401,50.3275,50.2401,50.3117,188056.0
2018-04-11 15:45:00,63.3,63.33,63.18,63.22,130556.0,50.3037,50.3275,50.2083,50.2401,130556.0
2018-04-11 15:50:00,63.21,63.21,63.12,63.13,156969.0,50.2322,50.2322,50.1607,50.1686,156969.0
2018-04-11 15:55:00,63.12,63.13,63.03,63.08,279094.0,50.1607,50.1686,50.0891,50.1289,279094.0
2018-04-12 09:30:00,63.71,63.76,63.54,63.66,178316.0,50.6295,50.6693,50.4944,50.5898,178316.0
2018-04-12 09:35:00,63.62,63.72,63.49,63.56,58900.0,50.558,50.6375,50.4547,50.5103,58900.0
2018-04-12 09:40:00,63.55,63.77,63.48,63.75,54324.0,50.5024,50.6772,50.4468,50.6613,54324.0
2018-04-12 09:45:00,63.77,63.88,63.73,63.79,90337.0,50.6772,50.7646,50.6454,50.6931,90337.0
2018-04-12 09:50:00,63.79,63.92,63.77,63.81,87010.0,50.6931,50.7964,50.6772,50.709,87010.0
2018-04-12 09:55:00,63.8,63.88,63.75,63.78,57989.0,50.7011,50.7646,50.6613,50.6852,57989.0
2018-04-12 10:00:00,63.77,63.84,63.75,63.82,48713.0,50.6772,50.7328,50.6613,50.7169,48713.0
2018-04-12 10:05:00,63.81,63.83,63.69,63.75,87098.0,50.709,50.7249,50.6136,50.6613,87098.0
2018-04-12 10:10:00,63.74,63.76,63.57,63.64,61257.0,50.6534,50.6693,50.5183,50.5739,61257.0
2018-04-12 10:15:00,63.65,63.78,63.63,63.77,27403.0,50.5818,50.6852,50.566,50.6772,27403.0
2018-04-12 10:20:00,63.77,63.82,63.76,63.77,34819.0,50.6772,50.7169,50.6693,50.6772,34819.0
2018-04-12 10:25:00,63.75,63.81,63.69,63.79,47902.0,50.6613,50.709,50.6136,50.6931,47902.0
2018-04-12 10:30:00,63.79,63.87,63.77,63.87,83938.0,50.6931,50.7567,50.6772,50.7567,83938.0
2018-04-12 10:35:00,63.86,63.9,63.83,63.85,45690.0,50.7487,50.7805,50.7249,50.7408,45690.0
2018-04-12 10:40:00,63.85,63.9,63.67,63.75,36132.0,50.7408,50.7805,50.5977,50.6613,36132.0
2018-04-12 10:45:00,63.75,63.75,63.61,63.75,27991.0,50.6613,50.6613,50.5501,50.6613,27991.0
2018-04-12 10:50:00,63.76,63.85,63.75,63.83,26732.0,50.6693,50.7408,50.6613,50.7249,26732.0
2018-04-12 10:55:00,63.84,63.85,63.77,63.81,43077.0,50.7328,50.7408,50.6772,50.709,43077.0
2018-04-12 11:00:00,63.8,63.86,63.76,63.85,58854.0,50.7011,50.7487,50.6693,50.7408,58854.0
2018-04-12 11:05:00,63.84,63.86,63.79,63.85,72894.0,50.7328,50.7487,50.6931,50.7408,72894.0
2018-04-12 11:10:00,63.85,63.98,63.85,63.97,69149.0,50.7408,50.8441,50.7408,50.8361,69149.0
2018-04-12 11:15:00,63.95,64.05,63.95,63.99,55251.0,50.8203,50.8997,50.8203,50.852,55251.0
2018-04-12 11:20:00,64.0,64.01,63.95,63.99,63393.0,50.86,50.8679,50.8203,50.852,63393.0
2018-04-12 11:25:00,63.99,64.09,63.98,64.03,52413.0,50.852,50.9315,50.8441,50.8838,52413.0
2018-04-12 11:30:00,64.03,64.2,64.02,64.16,71596.0,50.8838,51.0189,50.8759,50.9871,71596.0
2018-04-12 11:35:00,64.15,64.19,64.05,64.09,76221.0,50.9792,51.011,50.8997,50.9315,76221.0
2018-04-12 11:40:00,64.07,64.14,64.01,64.02,60355.0,50.9156,50.9712,50.8679,50.8759,60355.0
2018-04-12 11:45:00,64.01,64.02,63.84,63.85,23322.0,50.8679,50.8759,50.7328,50.7408,23322.0
2018-04-12 11:50:00,63.84,63.88,63.8,63.86,26476.0,50.7328,50.7646,50.7011,50.7487,26476.0
2018-04-12 11:55:00,63.85,63.98,63.82,63.88,19821.0,50.7408,50.8441,50.7169,50.7646,19821.0
2018-04-12 12:00:00,63.88,63.99,63.87,63.94,33757.0,50.7646,50.852,50.7567,50.8123,33757.0
2018-04-12 12:05:00,63.95,63.97,63.87,63.92,18143.0,50.8203,50.8361,50.7567,50.7964,18143.0
2018-04-12 12:10:00,63.94,63.94,63.81,63.81,29446.0,50.8123,50.8123,50.709,50.709,29446.0
2018-04-12 12:15:00,63.82,63.88,63.76,63.88,30483.0,50.7169,50.7646,50.6693,50.7646,30483.0
2018-04-12 12:20:00,63.87,63.95,63.87,63.89,36299.0,50.7567,50.8203,50.7567,50.7726,36299.0
2018-04-12 12:25:00,63.89,63.93,63.87,63.93,17959.0,50.7726,50.8044,50.7567,50.8044,17959.0
2018-04-12 12:30:00,63.93,63.94,63.87,63.9,23420.0,50.8044,50.8123,50.7567,50.7805,23420.0
2018-04-12 12:35:00,63.89,63.95,63.89,63.94,16303.0,50.7726,50.8203,50.7726,50.8123,16303.0
2018-04-12 12:40:00,63.94,63.97,63.93,63.96,16352.0,50.8123,50.8361,50.8044,50.8282,16352.0
2018-04-12 12:45:00,63.96,64.01,63.9,63.96,42436.0,50.8282,50.8679,50.7805,50.8282,42436.0
2018-04-12 12:50:00,63.95,64.09,63.94,63.97,35336.0,50.8203,50.9315,50.8123,50.8361,35336.0
2018-04-12 12:55:00,63.97,64.0,63.97,63.98,12001.0,50.8361,50.86,50.8361,50.8441,12001.0
2018-04-12 13:00:00,63.98,64.0,63.96,63.98,22953.0,50.8441,50.86,50.8282,50.8441,22953.0
2018-04-12 13:05:00,63.98,64.0,63.84,63.89,27657.0,50.8441,50.86,50.7328,50.7726,27657.0
2018-04-12 13:10:00,63.89,63.95,63.84,63.91,21079.0,50.7726,50.8203,50.7328,50.7885,21079.0
2018-04-12 13:15:00,63.89,63.92,63.81,63.89,40571.0,50.7726,50.7964,50.709,50.7726,40571.0
2018-04-12 13:20:00,63.89,63.93,63.86,63.9,36894.0,50.7726,50.8044,50.7487,50.7805,36894.0
2018-04-12 13:25:00,63.9,63.91,63.73,63.75,42942.0,50.7805,50.7885,50.6454,50.6613,42942.0
2018-04-12 13:30:00,63.73,63.85,63.69,63.84,39289.0,50.6454,50.7408,50.6136,50.7328,39289.0
2018-04-12 13:35:00,63.85,64.0,63.83,63.97,38637.0,50.7408,50.86,50.7249,50.8361,38637.0
2018-04-12 13:40:00,63.98,64.0,63.96,64.0,40375.0,50.8441,50.86,50.8282,50.86,40375.0
2018-04-12 13:45:00,63.99,64.06,63.96,64.05,58307.0,50.852,50.9077,50.8282,50.8997,58307.0
2018-04-12 13:50:00,64.05,64.12,64.03,64.03,56884.0,50.8997,50.9554,50.8838,50.8838,56884.0
2018-04-12 13:55:00,64.05,64.05,63.94,64.0,72504.0,50.8997,50.8997,50.8123,50.86,72504.0
2018-04-12 14:00:00,63.98,64.15,63.96,64.15,56613.0,50.8441,50.9792,50.8282,50.9792,56613.0
2018-04-12 14:05:00,64.15,64.17,64.06,64.09,57707.0,50.9792,50.9951,50.9077,50.9315,57707.0
2018-04-12 14:10:00,64.09,64.23,64.07,64.22,79261.0,50.9315,51.0428,50.9156,51.0348,79261.0
2018-04-12 14:15:00,64.23,64.29,64.17,64.2,82107.0,51.0428,51.0904,50.9951,51.0189,82107.0
2018-04-12 14:20:00,64.19,64.24,64.15,64.21,48849.0,51.011,51.0507,50.9792,51.0269,48849.0
2018-04-12 14:25:00,64.21,64.24,64.15,64.15,45801.0,51.0269,51.0507,50.9792,50.9792,45801.0
2018-04-12 14:30:00,64.15,64.25,64.15,64.23,37778.0,50.9792,51.0587,50.9792,51.0428,37778.0
2018-04-12 14:35:00,64.23,64.25,64.11,64.22,50323.0,51.0428,51.0587,50.9474,51.0348,50323.0
2018-04-12 14:40:00,64.22,64.24,64.13,64.14,35889.0,51.0348,51.0507,50.9633,50.9712,35889.0
2018-04-12 14:45:00,64.14,64.2,64.05,64.07,33336.0,50.9712,51.0189,50.8997,50.9156,33336.0
2018-04-12 14:50:00,64.07,64.11,64.05,64.07,29233.0,50.9156,50.9474,50.8997,50.9156,29233.0
2018-04-12 14:55:00,64.06,64.17,64.03,64.14,38488.0,50.9077,50.9951,50.8838,50.9712,38488.0
2018-04-12 15:00:00,64.15,64.16,64.06,64.06,32594.0,50.9792,50.9871,50.9077,50.9077,32594.0
2018-04-12 15:05:00,64.06,64.08,63.94,63.96,48325.0,50.9077,50.9236,50.8123,50.8282,48325.0
2018-04-12 15:10:00,63.96,64.16,63.96,64.16,46037.0,50.8282,50.9871,50.8282,50.9871,46037.0
2018-04-12 15:15:00,64.16,64.25,64.12,64.25,118766.0,50.9871,51.0587,50.9554,51.0587,118766.0
2018-04-12 15:20:00,64.25,64.34,64.22,64.28,61357.0,51.0587,51.1302,51.0348,51.0825,61357.0
2018-04-12 15:25:00,64.27,64.34,64.23,64.29,45572.0,51.0746,51.1302,51.0428,51.0904,45572.0
2018-04-12 15:30:00,64.3,64.31,64.24,64.26,44164.0,51.0984,51.1063,51.0507,51.0666,44164.0
2018-04-12 15:35:00,64.26,64.31,64.23,64.25,49818.0,51.0666,51.1063,51.0428,51.0587,49818.0
2018-04-12 15:40:00,64.26,64.26,64.13,64.14,62505.0,51.0666,51.0666,50.9633,50.9712,62505.0
2018-04-12 15:45:00,64.14,64.14,64.0,64.07,138790.0,50.9712,50.9712,50.86,50.9156,138790.0
2018-04-12 15:50:00,64.07,64.1,64.0,64.06,133741.0,50.9156,50.9395,50.86,50.9077,133741.0
2018-04-12 15:55:00,64.06,64.09,64.0,64.01,307603.0,50.9077,50.9315,50.86,50.8679,307603.0
2018-04-13 09:30:00,64.23,64.34,64.17,64.26,102506.0,51.0428,51.1302,50.9951,51.0666,102506.0
2018-04-13 09:35:00,64.29,64.4,64.12,64.16,41367.0,51.0904,51.1779,50.9554,50.9871,41367.0
2018-04-13 09:40:00,64.16,64.16,63.93,63.99,53774.0,50.9871,50.9871,50.8044,50.852,53774.0
2018-04-13 09:45:00,64.01,64.11,63.76,63.79,49269.0,50.8679,50.9474,50.6693,50.6931,49269.0
2018-04-13 09:50:00,63.8,63.82,63.57,63.59,78760.0,50.7011,50.7169,50.5183,50.5342,78760.0
2018-04-13 09:55:00,63.58,63.6,63.5,63.6,56497.0,50.5262,50.5421,50.4626,50.5421,56497.0
2018-04-13 10:00:00,63.6,63.64,63.49,63.49,79916.0,50.5421,50.5739,50.4547,50.4547,79916.0
2018-04-13 10:05:00,63.49,63.54,63.41,63.42,60391.0,50.4547,50.4944,50.3911,50.3991,60391.0
2018-04-13 10:10:00,63.41,63.42,63.3,63.39,72737.0,50.3911,50.3991,50.3037,50.3752,72737.0
2018-04-13 10:15:00,63.39,63.48,63.34,63.4,95061.0,50.3752,50.4468,50.3355,50.3832,95061.0
2018-04-13 10:20:00,63.4,63.44,63.36,63.38,79567.0,50.3832,50.415,50.3514,50.3673,79567.0
2018-04-13 10:25:00,63.38,63.43,63.12,63.21,186134.0,50.3673,50.407,50.1607,50.2322,186134.0
2018-04-13 10:30:00,63.2,63.21,63.04,63.13,101463.0,50.2242,50.2322,50.0971,50.1686,101463.0
2018-04-13 10:35:00,63.13,63.13,62.96,62.99,111344.0,50.1686,50.1686,50.0335,50.0574,111344.0
2018-04-13 10:40:00,62.99,63.0,62.84,62.91,41497.0,50.0574,50.0653,49.9382,49.9938,41497.0
2018-04-13 10:45:00,62.92,62.96,62.66,62.79,149780.0,50.0017,50.0335,49.7951,49.8984,149780.0
2018-04-13 10:50:00,62.78,62.98,62.77,62.91,63758.0,49.8905,50.0494,49.8825,49.9938,63758.0
2018-04-13 10:55:00,62.91,62.92,62.8,62.83,29556.0,49.9938,50.0017,49.9064,49.9302,29556.0
2018-04-13 11:00:00,62.82,62.94,62.77,62.92,47509.0,49.9223,50.0176,49.8825,50.0017,47509.0
2018-04-13 11:05:00,62.91,63.1,62.89,63.04,60239.0,49.9938,50.1448,49.9779,50.0971,60239.0
2018-04-13 11:10:00,63.04,63.07,62.97,62.99,31990.0,50.0971,50.1209,50.0415,50.0574,31990.0
2018-04-13 11:15:00,62.99,63.06,62.94,62.95,31150.0,50.0574,50.113,50.0176,50.0256,31150.0
2018-04-13 11:20:00,62.94,63.13,62.94,63.13,37991.0,50.0176,50.1686,50.0176,50.1686,37991.0
2018-04-13 11:25:00,63.13,63.16,63.06,63.1,40886.0,50.1686,50.1925,50.113,50.1448,40886.0
2018-04-13 11:30:00,63.09,63.13,63.01,63.08,48621.0,50.1368,50.1686,50.0732,50.1289,48621.0
2018-04-13 11:35:00,63.08,63.19,63.04,63.13,60760.0,50.1289,50.2163,50.0971,50.1686,60760.0
2018-04-13 11:40:00,63.12,63.27,63.12,63.22,44366.0,50.1607,50.2799,50.1607,50.2401,44366.0
2018-04-13 11:45:00,63.25,63.29,63.19,63.27,49683.0,50.264,50.2958,50.2163,50.2799,49683.0
2018-04-13 11:50:00,63.27,63.32,63.24,63.29,53739.0,50.2799,50.3196,50.256,50.2958,53739.0
2018-04-13 11:55:00,63.3,63.34,63.28,63.3,31863.0,50.3037,50.3355,50.2878,50.3037,31863.0
2018-04-13 12:00:00,63.3,63.4,63.27,63.35,57890.0,50.3037,50.3832,50.2799,50.3434,57890.0
2018-04-13 12:05:00,63.34,63.4,63.31,63.36,36420.0,50.3355,50.3832,50.3117,50.3514,36420.0
2018-04-13 12:10:00,63.36,63.45,63.36,63.42,43679.0,50.3514,50.4229,50.3514,50.3991,43679.0
2018-04-13 12:15:00,63.42,63.44,63.38,63.38,36832.0,50.3991,50.415,50.3673,50.3673,36832.0
2018-04-13 12:20:00,63.38,63.42,63.37,63.39,27185.0,50.3673,50.3991,50.3593,50.3752,27185.0
2018-04-13 12:25:00,63.39,63.39,63.28,63.37,48452.0,50.3752,50.3752,50.2878,50.3593,48452.0
2018-04-13 12:30:00,63.37,63.38,63.3,63.31,36966.0,50.3593,50.3673,50.3037,50.3117,36966.0
2018-04-13 12:35:00,63.31,63.35,63.24,63.25,53605.0,50.3117,50.3434,50.256,50.264,53605.0
2018-04-13 12:40:00,63.26,63.3,63.25,63.26,44854.0,50.2719,50.3037,50.264,50.2719,44854.0
2018-04-13 12:45:00,63.25,63.27,63.17,63.26,56179.0,50.264,50.2799,50.2004,50.2719,56179.0
2018-04-13 12:50:00,63.27,63.36,63.26,63.35,46831.0,50.2799,50.3514,50.2719,50.3434,46831.0
2018-04-13 12:55:00,63.35,63.47,63.32,63.41,56520.0,50.3434,50.4388,50.3196,50.3911,56520.0
2018-04-13 13:00:00,63.42,63.45,63.36,63.39,29913.0,50.3991,50.4229,50.3514,50.3752,29913.0
2018-04-13 13:05:00,63.4,63.56,63.39,63.5,53262.0,50.3832,50.5103,50.3752,50.4626,53262.0
2018-04-13 13:10:00,63.5,63.59,63.45,63.57,72579.0,50.4626,50.5342,50.4229,50.5183,72579.0
2018-04-13 13:15:00,63.57,63.61,63.52,63.6,61865.0,50.5183,50.5501,50.4785,50.5421,61865.0
2018-04-13 13:20:00,63.61,63.68,63.56,63.62,50406.0,50.5501,50.6057,50.5103,50.558,50406.0
2018-04-13 13:25:00,63.62,63.64,63.55,63.59,60119.0,50.558,50.5739,50.5024,50.5342,60119.0
2018-04-13 13:30:00,63.59,63.61,63.54,63.57,44495.0,50.5342,50.5501,50.4944,50.5183,44495.0
2018-04-13 13:35:00,63.57,63.63,63.53,63.6,44146.0,50.5183,50.566,50.4865,50.5421,44146.0
2018-04-13 13:40:00,63.57,63.65,63.56,63.64,37791.0,50.5183,50.5818,50.5103,50.5739,37791.0
2018-04-13 13:45:00,63.64,63.66,63.59,63.6,53508.0,50.5739,50.5898,50.5342,50.5421,53508.0
2018-04-13 13:50:00,63.6,63.62,63.56,63.57,42735.0,50.5421,50.558,50.5103,50.5183,42735.0
2018-04-13 13:55:00,63.58,63.58,63.54,63.57,44932.0,50.5262,50.5262,50.4944,50.5183,44932.0
2018-04-13 14:00:00,63.55,63.61,63.54,63.59,52868.0,50.5024,50.5501,50.4944,50.5342,52868.0
2018-04-13 14:05:00,63.58,63.59,63.51,63.52,36328.0,50.5262,50.5342,50.4706,50.4785,36328.0
2018-04-13 14:10:00,63.51,63.53,63.49,63.49,45895.0,50.4706,50.4865,50.4547,50.4547,45895.0
2018-04-13 14:15:00,63.48,63.48,63.42,63.43,50852.0,50.4468,50.4468,50.3991,50.407,50852.0
2018-04-13 14:20:00,63.44,63.47,63.4,63.45,35930.0,50.415,50.4388,50.3832,50.4229,35930.0
2018-04-13 14:25:00,63.45,63.47,63.4,63.44,33316.0,50.4229,50.4388,50.3832,50.415,33316.0
2018-04-13 14:30:00,63.44,63.57,63.41,63.55,41155.0,50.415,50.5183,50.3911,50.5024,41155.0
2018-04-13 14:35:00,63.56,63.6,63.41,63.42,88829.0,50.5103,50.5421,50.3911,50.3991,88829.0
2018-04-13 14:40:00,63.42,63.5,63.39,63.47,48252.0,50.3991,50.4626,50.3752,50.4388,48252.0
2018-04-13 14:45:00,63.46,63.51,63.37,63.38,46877.0,50.4309,50.4706,50.3593,50.3673,46877.0
2018-04-13 14:50:00,63.38,63.46,63.36,63.45,44582.0,50.3673,50.4309,50.3514,50.4229,44582.0
2018-04-13 14:55:00,63.46,63.46,63.34,63.37,54893.0,50.4309,50.4309,50.3355,50.3593,54893.0
2018-04-13 15:00:00,63.37,63.4,63.27,63.32,101927.0,50.3593,50.3832,50.2799,50.3196,101927.0
2018-04-13 15:05:00,63.32,63.36,63.25,63.31,55813.0,50.3196,50.3514,50.264,50.3117,55813.0
2018-04-13 15:10:00,63.31,63.36,63.3,63.3,38700.0,50.3117,50.3514,50.3037,50.3037,38700.0
2018-04-13 15:15:00,63.3,63.31,63.12,63.12,56974.0,50.3037,50.3117,50.1607,50.1607,56974.0
2018-04-13 15:20:00,63.14,63.28,63.13,63.26,60463.0,50.1766,50.2878,50.1686,50.2719,60463.0
2018-04-13 15:25:00,63.25,63.28,63.16,63.18,53473.0,50.264,50.2878,50.1925,50.2083,53473.0
2018-04-13 15:30:00,63.18,63.29,63.15,63.23,59906.0,50.2083,50.2958,50.1845,50.2481,59906.0
2018-04-13 15:35:00,63.24,63.27,63.18,63.27,74682.0,50.256,50.2799,50.2083,50.2799,74682.0
2018-04-13 15:40:00,63.26,63.39,63.26,63.33,104570.0,50.2719,50.3752,50.2719,50.3275,104570.0
2018-04-13 15:45:00,63.34,63.42,63.34,63.39,117805.0,50.3355,50.3991,50.3355,50.3752,117805.0
2018-04-13 15:50:00,63.39,63.5,63.38,63.44,118561.0,50.3752,50.4626,50.3673,50.415,118561.0
2018-04-13 15:55:00,63.45,63.52,63.4,63.43,280417.0,50.4229,50.4785,50.3832,50.407,280417.0
2018-04-16 09:30:00,63.78,64.04,63.54,63.62,155326.0,50.6852,50.8918,50.4944,50.558,155326.0
2018-04-16 09:35:00,63.64,63.89,63.51,63.54,58036.0,50.5739,50.7726,50.4706,50.4944,58036.0
2018-04-16 09:40:00,63.55,63.56,63.25,63.49,93259.0,50.5024,50.5103,50.264,50.4547,93259.0
2018-04-16 09:45:00,63.49,63.74,63.41,63.72,62320.0,50.4547,50.6534,50.3911,50.6375,62320.0
2018-04-16 09:50:00,63.72,63.77,63.5,63.69,78658.0,50.6375,50.6772,50.4626,50.6136,78658.0
2018-04-16 09:55:00,63.69,63.82,63.62,63.82,48800.0,50.6136,50.7169,50.558,50.7169,48800.0
2018-04-16 10:00:00,63.82,63.9,63.79,63.83,60386.0,50.7169,50.7805,50.6931,50.7249,60386.0
2018-04-16 10:05:00,63.82,63.97,63.72,63.87,48254.0,50.7169,50.8361,50.6375,50.7567,48254.0
2018-04-16 10:10:00,63.87,64.01,63.79,63.83,66584.0,50.7567,50.8679,50.6931,50.7249,66584.0
2018-04-16 10:15:00,63.84,63.9,63.76,63.85,50332.0,50.7328,50.7805,50.6693,50.7408,50332.0
2018-04-16 10:20:00,63.84,63.95,63.81,63.88,37682.0,50.7328,50.8203,50.709,50.7646,37682.0
2018-04-16 10:25:00,63.88,63.96,63.8,63.94,33268.0,50.7646,50.8282,50.7011,50.8123,33268.0
2018-04-16 10:30:00,63.95,63.96,63.81,63.82,62607.0,50.8203,50.8282,50.709,50.7169,62607.0
2018-04-16 10:35:00,63.82,63.83,63.75,63.8,33281.0,50.7169,50.7249,50.6613,50.7011,33281.0
2018-04-16 10:40:00,63.8,63.9,63.79,63.9,33008.0,50.7011,50.7805,50.6931,50.7805,33008.0
2018-04-16 10:45:00,63.9,63.93,63.79,63.8,41113.0,50.7805,50.8044,50.6931,50.7011,41113.0
2018-04-16 10:50:00,63.8,63.87,63.79,63.84,33199.0,50.7011,50.7567,50.6931,50.7328,33199.0
2018-04-16 10:55:00,63.83,63.9,63.8,63.85,35011.0,50.7249,50.7805,50.7011,50.7408,35011.0
2018-04-16 11:00:00,63.85,63.96,63.85,63.92,27652.0,50.7408,50.8282,50.7408,50.7964,27652.0
2018-04-16 11:05:00,63.91,63.91,63.86,63.88,30722.0,50.7885,50.7885,50.7487,50.7646,30722.0
2018-04-16 11:10:00,63.88,63.89,63.81,63.85,32772.0,50.7646,50.7726,50.709,50.7408,32772.0
2018-04-16 11:15:00,63.85,63.91,63.8,63.81,41893.0,50.7408,50.7885,50.7011,50.709,41893.0
2018-04-16 11:20:00,63.8,63.9,63.79,63.89,37958.0,50.7011,50.7805,50.6931,50.7726,37958.0
2018-04-16 11:25:00,63.88,63.9,63.8,63.8,54539.0,50.7646,50.7805,50.7011,50.7011,54539.0
2018-04-16 11:30:00,63.81,63.9,63.79,63.89,57009.0,50.709,50.7805,50.6931,50.7726,57009.0
2018-04-16 11:35:00,63.89,63.9,63.81,63.85,30122.0,50.7726,50.7805,50.709,50.7408,30122.0
2018-04-16 11:40:00,63.85,63.87,63.81,63.83,24213.0,50.7408,50.7567,50.709,50.7249,24213.0
2018-04-16 11:45:00,63.83,63.85,63.8,63.81,21785.0,50.7249,50.7408,50.7011,50.709,21785.0
2018-04-16 11:50:00,63.8,63.9,63.79,63.8,40045.0,50.7011,50.7805,50.6931,50.7011,40045.0
2018-04-16 11:55:00,63.81,63.86,63.75,63.78,99037.0,50.709,50.7487,50.6613,50.6852,99037.0
2018-04-16 12:00:00,63.78,63.91,63.77,63.91,39585.0,50.6852,50.7885,50.6772,50.7885,39585.0
2018-04-16 12:05:00,63.9,63.91,63.84,63.84,17870.0,50.7805,50.7885,50.7328,50.7328,17870.0
2018-04-16 12:10:00,63.85,63.87,63.82,63.83,60643.0,50.7408,50.7567,50.7169,50.7249,60643.0
2018-04-16 12:15:00,63.83,63.84,63.74,63.8,24837.0,50.7249,50.7328,50.6534,50.7011,24837.0
2018-04-16 12:20:00,63.8,63.83,63.75,63.76,27734.0,50.7011,50.7249,50.6613,50.6693,27734.0
2018-04-16 12:25:00,63.78,63.8,63.75,63.77,29539.0,50.6852,50.7011,50.6613,50.6772,29539.0
2018-04-16 12:30:00,63.76,63.85,63.76,63.82,16652.0,50.6693,50.7408,50.6693,50.7169,16652.0
2018-04-16 12:35:00,63.83,63.9,63.82,63.9,17687.0,50.7249,50.7805,50.7169,50.7805,17687.0
2018-04-16 12:40:00,63.9,63.9,63.83,63.86,27346.0,50.7805,50.7805,50.7249,50.7487,27346.0
2018-04-16 12:45:00,63.85,63.9,63.85,63.88,37854.0,50.7408,50.7805,50.7408,50.7646,37854.0
2018-04-16 12:50:00,63.88,63.98,63.88,63.96,51106.0,50.7646,50.8441,50.7646,50.8282,51106.0
2018-04-16 12:55:00,63.95,64.06,63.94,64.0,70442.0,50.8203,50.9077,50.8123,50.86,70442.0
2018-04-16 13:00:00,64.01,64.19,64.01,64.18,56462.0,50.8679,51.011,50.8679,51.003,56462.0
2018-04-16 13:05:00,64.18,66.31,64.17,66.29,1030445.0,51.003,52.6957,50.9951,52.6798,1030445.0
2018-04-16 13:10:00,66.29,66.36,65.9,66.33,711613.0,52.6798,52.7355,52.3699,52.7116,711613.0
2018-04-16 13:15:00,66.32,66.88,66.31,66.88,929502.0,52.7037,53.1487,52.6957,53.1487,929502.0
2018-04-16 13:20:00,66.88,68.26,66.73,68.0,1307151.0,53.1487,54.2454,53.0295,54.0387,1307151.0
2018-04-16 13:25:00,68.03,68.2,67.57,67.78,611562.0,54.0626,54.1977,53.697,53.8639,611562.0
2018-04-16 13:30:00,67.75,68.62,67.73,68.39,799302.0,53.8401,54.5314,53.8242,54.3487,799302.0
2018-04-16 13:35:00,68.34,68.92,68.28,68.9,711786.0,54.3089,54.7699,54.2613,54.754,711786.0
2018-04-16 13:40:00,68.9,68.91,68.51,68.65,574319.0,54.754,54.7619,54.444,54.5553,574319.0
2018-04-16 13:45:00,68.65,68.88,68.51,68.78,499080.0,54.5553,54.7381,54.444,54.6586,499080.0
2018-04-16 13:50:00,68.78,68.82,68.18,68.32,611446.0,54.6586,54.6904,54.1818,54.293,611446.0
2018-04-16 13:55:00,68.34,68.47,67.9,67.95,428817.0,54.3089,54.4122,53.9593,53.999,428817.0
2018-04-16 14:00:00,67.95,68.02,67.53,67.56,349579.0,53.999,54.0546,53.6652,53.6891,349579.0
2018-04-16 14:05:00,67.55,67.77,67.33,67.51,320661.0,53.6811,53.856,53.5063,53.6493,320661.0
2018-04-16 14:10:00,67.5,67.67,67.28,67.53,270221.0,53.6414,53.7765,53.4666,53.6652,270221.0
2018-04-16 14:15:00,67.51,67.64,67.36,67.51,253460.0,53.6493,53.7527,53.5301,53.6493,253460.0
2018-04-16 14:20:00,67.51,67.68,67.46,67.66,258635.0,53.6493,53.7844,53.6096,53.7685,258635.0
2018-04-16 14:25:00,67.66,68.19,67.62,67.96,353535.0,53.7685,54.1897,53.7368,54.007,353535.0
2018-04-16 14:30:00,67.96,68.04,67.69,67.71,326736.0,54.007,54.0705,53.7924,53.8083,326736.0
2018-04-16 14:35:00,67.73,67.85,67.4,67.43,262467.0,53.8242,53.9195,53.5619,53.5858,262467.0
2018-04-16 14:40:00,67.42,67.42,67.16,67.23,264342.0,53.5778,53.5778,53.3712,53.4268,264342.0
2018-04-16 14:45:00,67.22,67.31,67.11,67.24,309359.0,53.4189,53.4904,53.3315,53.4348,309359.0
2018-04-16 14:50:00,67.24,67.25,67.03,67.04,170054.0,53.4348,53.4427,53.2679,53.2758,170054.0
2018-04-16 14:55:00,67.04,67.1,66.93,67.01,239532.0,53.2758,53.3235,53.1884,53.252,239532.0
2018-04-16 15:00:00,67.01,67.23,66.99,67.19,217738.0,53.252,53.4268,53.2361,53.395,217738.0
2018-04-16 15:05:00,67.19,67.2,66.86,66.91,209250.0,53.395,53.403,53.1328,53.1725,209250.0
2018-04-16 15:10:00,66.9,66.9,66.67,66.78,201196.0,53.1646,53.1646,52.9818,53.0692,201196.0
2018-04-16 15:15:00,66.76,66.76,66.44,66.6,213098.0,53.0533,53.0533,52.799,52.9262,213098.0
2018-04-16 15:20:00,66.59,66.78,66.5,66.51,110523.0,52.9182,53.0692,52.8467,52.8547,110523.0
2018-04-16 15:25:00,66.51,66.67,66.46,66.55,131189.0,52.8547,52.9818,52.8149,52.8864,131189.0
2018-04-16 15:30:00,66.55,66.65,66.53,66.61,123089.0,52.8864,52.9659,52.8705,52.9341,123089.0
2018-04-16 15:35:00,66.6,66.71,66.47,66.53,160228.0,52.9262,53.0136,52.8229,52.8705,160228.0
2018-04-16 15:40:00,66.53,66.62,66.45,66.57,148232.0,52.8705,52.9421,52.807,52.9023,148232.0
2018-04-16 15:45:00,66.58,66.59,66.28,66.38,254392.0,52.9103,52.9182,52.6719,52.7513,254392.0
2018-04-16 15:50:00,66.38,66.49,66.3,66.3,360075.0,52.7513,52.8388,52.6878,52.6878,360075.0
2018-04-16 15:55:00,66.3,66.31,66.09,66.12,690938.0,52.6878,52.6957,52.5209,52.5447,690938.0
2018-04-17 09:30:00,66.91,67.2,66.52,66.59,279092.0,53.1725,53.403,52.8626,52.9182,279092.0
2018-04-17 09:35:00,66.61,66.66,65.84,65.85,212542.0,52.9341,52.9739,52.3222,52.3302,212542.0
2018-04-17 09:40:00,65.86,66.19,65.71,65.71,205307.0,52.3381,52.6004,52.2189,52.2189,205307.0
2018-04-17 09:45:00,65.68,65.96,65.67,65.91,109986.0,52.1951,52.4176,52.1871,52.3778,109986.0
2018-04-17 09:50:00,65.9,65.98,65.58,65.58,168769.0,52.3699,52.4335,52.1156,52.1156,168769.0
2018-04-17 09:55:00,65.57,65.64,65.3,65.5,138306.0,52.1076,52.1633,51.8931,52.052,138306.0
2018-04-17 10:00:00,65.52,65.76,65.32,65.51,135511.0,52.0679,52.2586,51.909,52.06,135511.0
2018-04-17 10:05:00,65.49,65.58,65.24,65.4,127937.0,52.0441,52.1156,51.8454,51.9726,127937.0
2018-04-17 10:10:00,65.41,65.47,65.38,65.4,180979.0,51.9805,52.0282,51.9567,51.9726,180979.0
2018-04-17 10:15:00,65.4,65.5,65.4,65.47,92116.0,51.9726,52.052,51.9726,52.0282,92116.0
2018-04-17 10:20:00,65.46,65.85,65.4,65.81,120438.0,52.0202,52.3302,51.9726,52.2984,120438.0
2018-04-17 10:25:00,65.8,66.01,65.66,65.9,163503.0,52.2904,52.4573,52.1792,52.3699,163503.0
2018-04-17 10:30:00,65.92,65.93,65.61,65.82,84139.0,52.3858,52.3937,52.1394,52.3063,84139.0
2018-04-17 10:35:00,65.82,65.97,65.72,65.97,80728.0,52.3063,52.4255,52.2269,52.4255,80728.0
2018-04-17 10:40:00,65.95,66.12,65.89,66.12,147225.0,52.4096,52.5447,52.3619,52.5447,147225.0
2018-04-17 10:45:00,66.12,66.19,65.95,65.95,136888.0,52.5447,52.6004,52.4096,52.4096,136888.0
2018-04-17 10:50:00,65.95,65.98,65.73,65.73,89323.0,52.4096,52.4335,52.2348,52.2348,89323.0
2018-04-17 10:55:00,65.73,65.88,65.72,65.87,77435.0,52.2348,52.354,52.2269,52.3461,77435.0
2018-04-17 11:00:00,65.87,66.26,65.85,66.25,111570.0,52.3461,52.656,52.3302,52.648,111570.0
2018-04-17 11:05:00,66.25,66.37,66.11,66.21,192319.0,52.648,52.7434,52.5368,52.6162,192319.0
2018-04-17 11:10:00,66.21,66.3,66.1,66.2,136056.0,52.6162,52.6878,52.5288,52.6083,136056.0
2018-04-17 11:15:00,66.2,66.37,66.19,66.35,108415.0,52.6083,52.7434,52.6004,52.7275,108415.0
2018-04-17 11:20:00,66.36,66.48,66.32,66.35,99822.0,52.7355,52.8308,52.7037,52.7275,99822.0
2018-04-17 11:25:00,66.35,66.44,66.23,66.38,79197.0,52.7275,52.799,52.6321,52.7513,79197.0
2018-04-17 11:30:00,66.38,66.4,66.23,66.36,61218.0,52.7513,52.7672,52.6321,52.7355,61218.0
2018-04-17 11:35:00,66.35,66.42,66.32,66.35,62622.0,52.7275,52.7831,52.7037,52.7275,62622.0
2018-04-17 11:40:00,66.34,66.43,66.3,66.42,95221.0,52.7196,52.7911,52.6878,52.7831,95221.0
2018-04-17 11:45:00,66.41,66.59,66.41,66.54,80015.0,52.7752,52.9182,52.7752,52.8785,80015.0
2018-04-17 11:50:00,66.54,66.57,66.45,66.57,72172.0,52.8785,52.9023,52.807,52.9023,72172.0
2018-04-17 11:55:00,66.58,66.6,66.5,66.57,52537.0,52.9103,52.9262,52.8467,52.9023,52537.0
2018-04-17 12:00:00,66.56,66.57,66.42,66.45,85924.0,52.8944,52.9023,52.7831,52.807,85924.0
2018-04-17 12:05:00,66.44,66.49,66.3,66.41,89222.0,52.799,52.8388,52.6878,52.7752,89222.0
2018-04-17 12:10:00,66.41,66.48,66.34,66.41,47798.0,52.7752,52.8308,52.7196,52.7752,47798.0
2018-04-17 12:15:00,66.4,66.48,66.37,66.44,46429.0,52.7672,52.8308,52.7434,52.799,46429.0
2018-04-17 12:20:00,66.44,66.45,66.29,66.29,46773.0,52.799,52.807,52.6798,52.6798,46773.0
2018-04-17 12:25:00,66.3,66.45,66.29,66.42,66795.0,52.6878,52.807,52.6798,52.7831,66795.0
2018-04-17 12:30:00,66.43,66.44,66.28,66.33,146682.0,52.7911,52.799,52.6719,52.7116,146682.0
2018-04-17 12:35:00,66.33,66.41,66.32,66.36,56527.0,52.7116,52.7752,52.7037,52.7355,56527.0
2018-04-17 12:40:00,66.35,66.36,66.22,66.31,90653.0,52.7275,52.7355,52.6242,52.6957,90653.0
2018-04-17 12:45:00,66.3,66.45,66.26,66.42,192170.0,52.6878,52.807,52.656,52.7831,192170.0
2018-04-17 12:50:00,66.43,66.45,66.35,66.41,163887.0,52.7911,52.807,52.7275,52.7752,163887.0
2018-04-17 12:55:00,66.41,66.5,66.2,66.25,199478.0,52.7752,52.8467,52.6083,52.648,199478.0
2018-04-17 13:00:00,66.26,66.43,66.21,66.41,59072.0,52.656,52.7911,52.6162,52.7752,59072.0
2018-04-17 13:05:00,66.41,66.45,66.37,66.44,48121.0,52.7752,52.807,52.7434,52.799,48121.0
2018-04-17 13:10:00,66.43,66.52,66.41,66.48,51110.0,52.7911,52.8626,52.7752,52.8308,51110.0
2018-04-17 13:15:00,66.49,66.5,66.29,66.33,61550.0,52.8388,52.8467,52.6798,52.7116,61550.0
2018-04-17 13:20:00,66.31,66.31,66.1,66.12,30709.0,52.6957,52.6957,52.5288,52.5447,30709.0
2018-04-17 13:25:00,66.12,66.12,66.02,66.05,31650.0,52.5447,52.5447,52.4653,52.4891,31650.0
2018-04-17 13:30:00,66.06,66.37,66.06,66.33,78782.0,52.497,52.7434,52.497,52.7116,78782.0
2018-04-17 13:35:00,66.32,66.44,66.25,66.41,65326.0,52.7037,52.799,52.648,52.7752,65326.0
2018-04-17 13:40:00,66.4,66.45,66.31,66.45,67709.0,52.7672,52.807,52.6957,52.807,67709.0
2018-04-17 13:45:00,66.43,66.55,66.39,66.5,84821.0,52.7911,52.8864,52.7593,52.8467,84821.0
2018-04-17 13:50:00,66.49,66.64,66.43,66.6,59326.0,52.8388,52.958,52.7911,52.9262,59326.0
2018-04-17 13:55:00,66.59,66.67,66.52,66.59,64332.0,52.9182,52.9818,52.8626,52.9182,64332.0
2018-04-17 14:00:00,66.59,66.88,66.59,66.7,100778.0,52.9182,53.1487,52.9182,53.0056,100778.0
2018-04-17 14:05:00,66.69,66.79,66.59,66.65,105029.0,52.9977,53.0772,52.9182,52.9659,105029.0
2018-04-17 14:10:00,66.65,66.78,66.63,66.73,85270.0,52.9659,53.0692,52.95,53.0295,85270.0
2018-04-17 14:15:00,66.72,66.85,66.7,66.85,90698.0,53.0215,53.1248,53.0056,53.1248,90698.0
2018-04-17 14:20:00,66.83,66.85,66.69,66.83,82957.0,53.109,53.1248,52.9977,53.109,82957.0
2018-04-17 14:25:00,66.82,66.87,66.65,66.8,130370.0,53.101,53.1407,52.9659,53.0851,130370.0
2018-04-17 14:30:00,66.79,66.89,66.75,66.78,94867.0,53.0772,53.1566,53.0454,53.0692,94867.0
2018-04-17 14:35:00,66.79,66.9,66.76,66.81,76691.0,53.0772,53.1646,53.0533,53.0931,76691.0
2018-04-17 14:40:00,66.81,67.0,66.8,66.89,97753.0,53.0931,53.2441,53.0851,53.1566,97753.0
2018-04-17 14:45:00,66.89,66.9,66.84,66.88,69628.0,53.1566,53.1646,53.1169,53.1487,69628.0
2018-04-17 14:50:00,66.87,66.97,66.86,66.89,136918.0,53.1407,53.2202,53.1328,53.1566,136918.0
2018-04-17 14:55:00,66.89,66.93,66.82,66.86,102784.0,53.1566,53.1884,53.101,53.1328,102784.0
2018-04-17 15:00:00,66.86,66.87,66.67,66.73,173827.0,53.1328,53.1407,52.9818,53.0295,173827.0
2018-04-17 15:05:00,66.73,66.86,66.71,66.79,136502.0,53.0295,53.1328,53.0136,53.0772,136502.0
2018-04-17 15:10:00,66.79,66.87,66.71,66.84,158655.0,53.0772,53.1407,53.0136,53.1169,158655.0
2018-04-17 15:15:00,66.84,66.94,66.77,66.92,101955.0,53.1169,53.1964,53.0613,53.1805,101955.0
2018-04-17 15:20:00,66.91,67.05,66.89,67.0,99879.0,53.1725,53.2838,53.1566,53.2441,99879.0
2018-04-17 15:25:00,67.0,67.13,66.88,67.09,174754.0,53.2441,53.3474,53.1487,53.3156,174754.0
2018-04-17 15:30:00,67.09,67.17,67.0,67.08,142323.0,53.3156,53.3791,53.2441,53.3076,142323.0
2018-04-17 15:35:00,67.08,67.19,67.03,67.04,148268.0,53.3076,53.395,53.2679,53.2758,148268.0
2018-04-17 15:40:00,67.05,67.1,66.97,67.08,178732.0,53.2838,53.3235,53.2202,53.3076,178732.0
2018-04-17 15:45:00,67.08,67.2,66.99,67.2,286037.0,53.3076,53.403,53.2361,53.403,286037.0
2018-04-17 15:50:00,67.2,67.31,67.1,67.31,463328.0,53.403,53.4904,53.3235,53.4904,463328.0
2018-04-17 15:55:00,67.31,67.38,67.11,67.11,806694.0,53.4904,53.546,53.3315,53.3315,806694.0
2018-04-18 09:30:00,67.07,67.74,67.07,67.72,193861.0,53.2997,53.8321,53.2997,53.8162,193861.0
2018-04-18 09:35:00,67.72,67.91,67.14,67.29,147231.0,53.8162,53.9672,53.3553,53.4745,147231.0
2018-04-18 09:40:00,67.28,67.39,67.1,67.26,108614.0,53.4666,53.554,53.3235,53.4507,108614.0
2018-04-18 09:45:00,67.27,67.31,67.01,67.07,81304.0,53.4586,53.4904,53.252,53.2997,81304.0
2018-04-18 09:50:00,67.06,67.09,66.97,66.97,51634.0,53.2917,53.3156,53.2202,53.2202,51634.0
2018-04-18 09:55:00,66.96,67.03,66.86,66.93,94806.0,53.2123,53.2679,53.1328,53.1884,94806.0
2018-04-18 10:00:00,66.91,66.95,66.75,66.9,77135.0,53.1725,53.2043,53.0454,53.1646,77135.0
2018-04-18 10:05:00,66.9,66.9,66.71,66.76,84534.0,53.1646,53.1646,53.0136,53.0533,84534.0
2018-04-18 10:10:00,66.76,66.77,66.65,66.7,61939.0,53.0533,53.0613,52.9659,53.0056,61939.0
2018-04-18 10:15:00,66.7,66.83,66.64,66.82,51469.0,53.0056,53.109,52.958,53.101,51469.0
2018-04-18 10:20:00,66.82,66.83,66.7,66.72,56581.0,53.101,53.109,53.0056,53.0215,56581.0
2018-04-18 10:25:00,66.74,66.81,66.7,66.73,38958.0,53.0374,53.0931,53.0056,53.0295,38958.0
2018-04-18 10:30:00,66.72,66.99,66.65,66.95,91737.0,53.0215,53.2361,52.9659,53.2043,91737.0
2018-04-18 10:35:00,66.93,67.24,66.89,67.05,59912.0,53.1884,53.4348,53.1566,53.2838,59912.0
2018-04-18 10:40:00,67.05,67.28,67.01,67.23,54371.0,53.2838,53.4666,53.252,53.4268,54371.0
2018-04-18 10:45:00,67.23,67.3,67.17,67.27,62093.0,53.4268,53.4825,53.3791,53.4586,62093.0
2018-04-18 10:50:00,67.28,67.29,67.15,67.17,65884.0,53.4666,53.4745,53.3633,53.3791,65884.0
2018-04-18 10:55:00,67.16,67.25,67.1,67.21,46225.0,53.3712,53.4427,53.3235,53.4109,46225.0
2018-04-18 11:00:00,67.21,67.31,67.21,67.28,49430.0,53.4109,53.4904,53.4109,53.4666,49430.0
2018-04-18 11:05:00,67.28,67.33,67.24,67.28,53618.0,53.4666,53.5063,53.4348,53.4666,53618.0
2018-04-18 11:10:00,67.28,67.5,67.28,67.36,120529.0,53.4666,53.6414,53.4666,53.5301,120529.0
2018-04-18 11:15:00,67.36,67.48,67.06,67.2,205939.0,53.5301,53.6255,53.2917,53.403,205939.0
2018-04-18 11:20:00,67.21,67.33,67.04,67.07,79109.0,53.4109,53.5063,53.2758,53.2997,79109.0
2018-04-18 11:25:00,67.07,67.18,67.05,67.11,40933.0,53.2997,53.3871,53.2838,53.3315,40933.0
2018-04-18 11:30:00,67.11,67.19,67.05,67.08,110112.0,53.3315,53.395,53.2838,53.3076,110112.0
2018-04-18 11:35:00,67.08,67.28,67.06,67.26,72685.0,53.3076,53.4666,53.2917,53.4507,72685.0
2018-04-18 11:40:00,67.27,67.27,67.16,67.19,44668.0,53.4586,53.4586,53.3712,53.395,44668.0
2018-04-18 11:45:00,67.17,67.21,67.14,67.15,44468.0,53.3791,53.4109,53.3553,53.3633,44468.0
2018-04-18 11:50:00,67.15,67.15,66.97,67.05,45675.0,53.3633,53.3633,53.2202,53.2838,45675.0
2018-04-18 11:55:00,67.06,67.08,66.9,66.93,43577.0,53.2917,53.3076,53.1646,53.1884,43577.0
2018-04-18 12:00:00,66.93,66.99,66.85,66.87,62130.0,53.1884,53.2361,53.1248,53.1407,62130.0
2018-04-18 12:05:00,66.88,67.04,66.87,66.97,63276.0,53.1487,53.2758,53.1407,53.2202,63276.0
2018-04-18 12:10:00,66.96,67.02,66.89,66.98,62911.0,53.2123,53.2599,53.1566,53.2282,62911.0
2018-04-18 12:15:00,66.98,67.03,66.91,67.03,40557.0,53.2282,53.2679,53.1725,53.2679,40557.0
2018-04-18 12:20:00,67.03,67.07,66.92,66.93,65017.0,53.2679,53.2997,53.1805,53.1884,65017.0
2018-04-18 12:25:00,66.92,67.0,66.88,66.99,33596.0,53.1805,53.2441,53.1487,53.2361,33596.0
2018-04-18 12:30:00,67.0,67.06,66.92,66.94,53003.0,53.2441,53.2917,53.1805,53.1964,53003.0
2018-04-18 12:35:00,66.93,67.03,66.92,67.03,27562.0,53.1884,53.2679,53.1805,53.2679,27562.0
2018-04-18 12:40:00,67.03,67.04,66.95,66.95,22758.0,53.2679,53.2758,53.2043,53.2043,22758.0
2018-04-18 12:45:00,66.95,66.99,66.85,66.88,33865.0,53.2043,53.2361,53.1248,53.1487,33865.0
2018-04-18 12:50:00,66.87,66.99,66.86,66.98,19850.0,53.1407,53.2361,53.1328,53.2282,19850.0
2018-04-18 12:55:00,66.98,67.03,66.95,66.98,26004.0,53.2282,53.2679,53.2043,53.2282,26004.0
2018-04-18 13:00:00,66.98,67.09,66.97,67.06,42746.0,53.2282,53.3156,53.2202,53.2917,42746.0
2018-04-18 13:05:00,67.04,67.06,66.99,67.03,25519.0,53.2758,53.2917,53.2361,53.2679,25519.0
2018-04-18 13:10:00,67.02,67.12,67.02,67.09,25376.0,53.2599,53.3394,53.2599,53.3156,25376.0
2018-04-18 13:15:00,67.09,67.14,67.08,67.13,31160.0,53.3156,53.3553,53.3076,53.3474,31160.0
2018-04-18 13:20:00,67.13,67.14,66.99,67.0,25834.0,53.3474,53.3553,53.2361,53.2441,25834.0
2018-04-18 13:25:00,67.01,67.12,66.99,67.1,43954.0,53.252,53.3394,53.2361,53.3235,43954.0
2018-04-18 13:30:00,67.1,67.12,66.96,67.0,48411.0,53.3235,53.3394,53.2123,53.2441,48411.0
2018-04-18 13:35:00,67.0,67.09,66.98,67.05,56950.0,53.2441,53.3156,53.2282,53.2838,56950.0
2018-04-18 13:40:00,67.06,67.06,66.95,67.0,36777.0,53.2917,53.2917,53.2043,53.2441,36777.0
2018-04-18 13:45:00,67.0,67.09,66.95,66.96,35422.0,53.2441,53.3156,53.2043,53.2123,35422.0
2018-04-18 13:50:00,66.95,66.97,66.9,66.92,35476.0,53.2043,53.2202,53.1646,53.1805,35476.0
2018-04-18 13:55:00,66.92,67.04,66.92,66.96,34922.0,53.1805,53.2758,53.1805,53.2123,34922.0
2018-04-18 14:00:00,66.95,66.95,66.84,66.86,84613.0,53.2043,53.2043,53.1169,53.1328,84613.0
2018-04-18 14:05:00,66.86,66.97,66.85,66.94,82944.0,53.1328,53.2202,53.1248,53.1964,82944.0
2018-04-18 14:10:00,66.94,66.99,66.91,66.91,74936.0,53.1964,53.2361,53.1725,53.1725,74936.0
2018-04-18 14:15:00,66.91,66.93,66.84,66.85,67238.0,53.1725,53.1884,53.1169,53.1248,67238.0
2018-04-18 14:20:00,66.86,66.9,66.83,66.86,55297.0,53.1328,53.1646,53.109,53.1328,55297.0
2018-04-18 14:25:00,66.86,66.91,66.86,66.91,47887.0,53.1328,53.1725,53.1328,53.1725,47887.0
2018-04-18 14:30:00,66.91,66.96,66.88,66.92,29316.0,53.1725,53.2123,53.1487,53.1805,29316.0
2018-04-18 14:35:00,66.92,66.95,66.83,66.84,38211.0,53.1805,53.2043,53.109,53.1169,38211.0
2018-04-18 14:40:00,66.85,66.86,66.81,66.82,27322.0,53.1248,53.1328,53.0931,53.101,27322.0
2018-04-18 14:45:00,66.82,66.83,66.73,66.81,67162.0,53.101,53.109,53.0295,53.0931,67162.0
2018-04-18 14:50:00,66.81,66.87,66.8,66.83,63595.0,53.0931,53.1407,53.0851,53.109,63595.0
2018-04-18 14:55:00,66.83,66.89,66.82,66.85,45955.0,53.109,53.1566,53.101,53.1248,45955.0
2018-04-18 15:00:00,66.85,66.86,66.74,66.82,60475.0,53.1248,53.1328,53.0374,53.101,60475.0
2018-04-18 15:05:00,66.82,66.88,66.82,66.85,31430.0,53.101,53.1487,53.101,53.1248,31430.0
2018-04-18 15:10:00,66.85,66.89,66.8,66.8,37068.0,53.1248,53.1566,53.0851,53.0851,37068.0
2018-04-18 15:15:00,66.81,66.85,66.77,66.81,73869.0,53.0931,53.1248,53.0613,53.0931,73869.0
2018-04-18 15:20:00,66.81,66.82,66.71,66.72,61888.0,53.0931,53.101,53.0136,53.0215,61888.0
2018-04-18 15:25:00,66.72,66.81,66.7,66.77,77187.0,53.0215,53.0931,53.0056,53.0613,77187.0
2018-04-18 15:30:00,66.78,66.78,66.68,66.76,63051.0,53.0692,53.0692,52.9898,53.0533,63051.0
2018-04-18 15:35:00,66.76,66.76,66.66,66.69,46974.0,53.0533,53.0533,52.9739,52.9977,46974.0
2018-04-18 15:40:00,66.69,66.74,66.65,66.71,59570.0,52.9977,53.0374,52.9659,53.0136,59570.0
2018-04-18 15:45:00,66.7,66.7,66.55,66.63,121025.0,53.0056,53.0056,52.8864,52.95,121025.0
2018-04-18 15:50:00,66.62,66.68,66.57,66.59,90133.0,52.9421,52.9898,52.9023,52.9182,90133.0
2018-04-18 15:55:00,66.6,66.76,66.59,66.63,328675.0,52.9262,53.0533,52.9182,52.95,328675.0
2018-04-19 09:30:00,66.65,66.84,66.48,66.5,152580.0,52.9659,53.1169,52.8308,52.8467,152580.0
2018-04-19 09:35:00,66.5,66.61,66.28,66.39,71048.0,52.8467,52.9341,52.6719,52.7593,71048.0
2018-04-19 09:40:00,66.41,66.42,65.94,66.09,71288.0,52.7752,52.7831,52.4017,52.5209,71288.0
2018-04-19 09:45:00,66.07,66.07,65.8,65.96,64499.0,52.505,52.505,52.2904,52.4176,64499.0
2018-04-19 09:50:00,65.96,66.04,65.86,66.03,66112.0,52.4176,52.4812,52.3381,52.4732,66112.0
2018-04-19 09:55:00,66.03,66.34,66.02,66.32,56596.0,52.4732,52.7196,52.4653,52.7037,56596.0
2018-04-19 10:00:00,66.29,66.29,66.04,66.22,57264.0,52.6798,52.6798,52.4812,52.6242,57264.0
2018-04-19 10:05:00,66.23,66.23,66.01,66.12,43885.0,52.6321,52.6321,52.4573,52.5447,43885.0
2018-04-19 10:10:00,66.12,66.23,66.09,66.19,58686.0,52.5447,52.6321,52.5209,52.6004,58686.0
2018-04-19 10:15:00,66.19,66.38,66.15,66.25,74161.0,52.6004,52.7513,52.5686,52.648,74161.0
2018-04-19 10:20:00,66.26,66.27,66.16,66.19,33122.0,52.656,52.6639,52.5765,52.6004,33122.0
2018-04-19 10:25:00,66.19,66.32,66.19,66.24,46705.0,52.6004,52.7037,52.6004,52.6401,46705.0
2018-04-19 10:30:00,66.23,66.29,66.14,66.29,51015.0,52.6321,52.6798,52.5606,52.6798,51015.0
2018-04-19 10:35:00,66.31,66.34,66.08,66.09,50554.0,52.6957,52.7196,52.5129,52.5209,50554.0
2018-04-19 10:40:00,66.07,66.08,65.93,65.98,68489.0,52.505,52.5129,52.3937,52.4335,68489.0
2018-04-19 10:45:00,65.97,66.01,65.89,65.99,48596.0,52.4255,52.4573,52.3619,52.4414,48596.0
2018-04-19 10:50:00,65.98,66.05,65.8,65.86,69468.0,52.4335,52.4891,52.2904,52.3381,69468.0
2018-04-19 10:55:00,65.86,65.9,65.83,65.89,69782.0,52.3381,52.3699,52.3143,52.3619,69782.0
2018-04-19 11:00:00,65.89,65.89,65.74,65.78,77695.0,52.3619,52.3619,52.2427,52.2745,77695.0
2018-04-19 11:05:00,65.79,65.88,65.75,65.81,39161.0,52.2825,52.354,52.2507,52.2984,39161.0
2018-04-19 11:10:00,65.81,65.85,65.68,65.7,60721.0,52.2984,52.3302,52.1951,52.211,60721.0
2018-04-19 11:15:00,65.7,65.87,65.68,65.87,62380.0,52.211,52.3461,52.1951,52.3461,62380.0
2018-04-19 11:20:00,65.86,66.0,65.85,65.87,77142.0,52.3381,52.4494,52.3302,52.3461,77142.0
2018-04-19 11:25:00,65.89,65.89,65.82,65.84,62612.0,52.3619,52.3619,52.3063,52.3222,62612.0
2018-04-19 11:30:00,65.84,65.84,65.62,65.66,69958.0,52.3222,52.3222,52.1474,52.1792,69958.0
2018-04-19 11:35:00,65.65,65.65,65.51,65.52,69987.0,52.1712,52.1712,52.06,52.0679,69987.0
2018-04-19 11:40:00,65.51,65.52,65.39,65.47,84979.0,52.06,52.0679,51.9646,52.0282,84979.0
2018-04-19 11:45:00,65.46,65.61,65.46,65.61,35062.0,52.0202,52.1394,52.0202,52.1394,35062.0
2018-04-19 11:50:00,65.63,65.64,65.49,65.54,44341.0,52.1553,52.1633,52.0441,52.0838,44341.0
2018-04-19 11:55:00,65.54,65.55,65.45,65.5,39590.0,52.0838,52.0918,52.0123,52.052,39590.0
2018-04-19 12:00:00,65.49,65.49,65.12,65.41,204838.0,52.0441,52.0441,51.75,51.9805,204838.0
2018-04-19 12:05:00,65.4,65.43,65.31,65.4,27913.0,51.9726,51.9964,51.901,51.9726,27913.0
2018-04-19 12:10:00,65.39,65.49,65.36,65.43,25037.0,51.9646,52.0441,51.9408,51.9964,25037.0
2018-04-19 12:15:00,65.43,65.52,65.43,65.49,17548.0,51.9964,52.0679,51.9964,52.0441,17548.0
2018-04-19 12:20:00,65.5,65.54,65.45,65.45,25393.0,52.052,52.0838,52.0123,52.0123,25393.0
2018-04-19 12:25:00,65.45,65.51,65.44,65.51,21454.0,52.0123,52.06,52.0043,52.06,21454.0
2018-04-19 12:30:00,65.51,65.65,65.5,65.6,32577.0,52.06,52.1712,52.052,52.1315,32577.0
2018-04-19 12:35:00,65.58,65.71,65.57,65.7,38113.0,52.1156,52.2189,52.1076,52.211,38113.0
2018-04-19 12:40:00,65.69,65.69,65.56,65.62,59080.0,52.203,52.203,52.0997,52.1474,59080.0
2018-04-19 12:45:00,65.58,65.72,65.55,65.71,23563.0,52.1156,52.2269,52.0918,52.2189,23563.0
2018-04-19 12:50:00,65.71,65.71,65.62,65.69,24161.0,52.2189,52.2189,52.1474,52.203,24161.0
2018-04-19 12:55:00,65.68,65.68,65.62,65.68,36289.0,52.1951,52.1951,52.1474,52.1951,36289.0
2018-04-19 13:00:00,65.68,65.71,65.61,65.65,47159.0,52.1951,52.2189,52.1394,52.1712,47159.0
2018-04-19 13:05:00,65.64,65.66,65.58,65.59,65441.0,52.1633,52.1792,52.1156,52.1235,65441.0
2018-04-19 13:10:00,65.58,65.6,65.49,65.57,109174.0,52.1156,52.1315,52.0441,52.1076,109174.0
2018-04-19 13:15:00,65.55,65.6,65.42,65.42,42509.0,52.0918,52.1315,51.9884,51.9884,42509.0
2018-04-19 13:20:00,65.42,65.49,65.41,65.45,21240.0,51.9884,52.0441,51.9805,52.0123,21240.0
2018-04-19 13:25:00,65.44,65.49,65.41,65.46,17362.0,52.0043,52.0441,51.9805,52.0202,17362.0
2018-04-19 13:30:00,65.47,65.58,65.46,65.51,25400.0,52.0282,52.1156,52.0202,52.06,25400.0
2018-04-19 13:35:00,65.5,65.61,65.46,65.53,24622.0,52.052,52.1394,52.0202,52.0759,24622.0
2018-04-19 13:40:00,65.55,65.61,65.52,65.6,24218.0,52.0918,52.1394,52.0679,52.1315,24218.0
2018-04-19 13:45:00,65.59,65.61,65.55,65.56,21973.0,52.1235,52.1394,52.0918,52.0997,21973.0
2018-04-19 13:50:00,65.57,65.71,65.54,65.69,41333.0,52.1076,52.2189,52.0838,52.203,41333.0
2018-04-19 13:55:00,65.69,65.7,65.56,65.61,45628.0,52.203,52.211,52.0997,52.1394,45628.0
2018-04-19 14:00:00,65.62,65.71,65.61,65.62,37134.0,52.1474,52.2189,52.1394,52.1474,37134.0
2018-04-19 14:05:00,65.62,65.69,65.58,65.65,32024.0,52.1474,52.203,52.1156,52.1712,32024.0
2018-04-19 14:10:00,65.65,65.77,65.65,65.66,46548.0,52.1712,52.2666,52.1712,52.1792,46548.0
2018-04-19 14:15:00,65.66,65.67,65.61,65.63,22212.0,52.1792,52.1871,52.1394,52.1553,22212.0
2018-04-19 14:20:00,65.65,65.71,65.5,65.54,51255.0,52.1712,52.2189,52.052,52.0838,51255.0
2018-04-19 14:25:00,65.53,65.58,65.45,65.56,52027.0,52.0759,52.1156,52.0123,52.0997,52027.0
2018-04-19 14:30:00,65.55,65.63,65.54,65.57,24063.0,52.0918,52.1553,52.0838,52.1076,24063.0
2018-04-19 14:35:00,65.57,65.65,65.51,65.62,47584.0,52.1076,52.1712,52.06,52.1474,47584.0
2018-04-19 14:40:00,65.63,65.73,65.62,65.72,44633.0,52.1553,52.2348,52.1474,52.2269,44633.0
2018-04-19 14:45:00,65.71,65.75,65.61,65.63,39411.0,52.2189,52.2507,52.1394,52.1553,39411.0
2018-04-19 14:50:00,65.64,65.64,65.54,65.58,58402.0,52.1633,52.1633,52.0838,52.1156,58402.0
2018-04-19 14:55:00,65.58,65.65,65.54,65.59,109373.0,52.1156,52.1712,52.0838,52.1235,109373.0
2018-04-19 15:00:00,65.6,65.62,65.57,65.6,124053.0,52.1315,52.1474,52.1076,52.1315,124053.0
2018-04-19 15:05:00,65.6,65.86,65.6,65.86,59417.0,52.1315,52.3381,52.1315,52.3381,59417.0
2018-04-19 15:10:00,65.87,65.87,65.76,65.8,31695.0,52.3461,52.3461,52.2586,52.2904,31695.0
2018-04-19 15:15:00,65.81,65.85,65.73,65.84,47726.0,52.2984,52.3302,52.2348,52.3222,47726.0
2018-04-19 15:20:00,65.84,65.86,65.73,65.75,74688.0,52.3222,52.3381,52.2348,52.2507,74688.0
2018-04-19 15:25:00,65.75,65.77,65.62,65.63,63467.0,52.2507,52.2666,52.1474,52.1553,63467.0
2018-04-19 15:30:00,65.62,65.72,65.54,65.7,269602.0,52.1474,52.2269,52.0838,52.211,269602.0
2018-04-19 15:35:00,65.68,65.87,65.68,65.77,194888.0,52.1951,52.3461,52.1951,52.2666,194888.0
2018-04-19 15:40:00,65.77,65.89,65.74,65.79,86865.0,52.2666,52.3619,52.2427,52.2825,86865.0
2018-04-19 15:45:00,65.79,65.85,65.76,65.78,128765.0,52.2825,52.3302,52.2586,52.2745,128765.0
2018-04-19 15:50:00,65.78,65.88,65.78,65.8,173654.0,52.2745,52.354,52.2745,52.2904,173654.0
2018-04-19 15:55:00,65.8,65.87,65.78,65.86,241934.0,52.2904,52.3461,52.2745,52.3381,241934.0
2018-04-20 09:30:00,65.66,66.24,65.6,65.64,484684.0,52.5798,53.0443,52.5318,52.5638,484684.0
2018-04-20 09:35:00,65.62,65.94,65.62,65.94,86986.0,52.5478,52.804,52.5478,52.804,86986.0
2018-04-20 09:40:00,65.95,66.29,65.88,65.88,113436.0,52.812,53.0843,52.756,52.756,113436.0
2018-04-20 09:45:00,65.88,66.05,65.71,65.91,59246.0,52.756,52.8921,52.6198,52.78,59246.0
2018-04-20 09:50:00,65.92,66.08,65.81,65.9,54080.0,52.788,52.9161,52.6999,52.772,54080.0
2018-04-20 09:55:00,65.9,65.91,65.78,65.8,60425.0,52.772,52.78,52.6759,52.6919,60425.0
2018-04-20 10:00:00,65.82,65.94,65.68,65.84,60912.0,52.7079,52.804,52.5958,52.724,60912.0
2018-04-20 10:05:00,65.82,65.89,65.59,65.66,53575.0,52.7079,52.764,52.5238,52.5798,53575.0
2018-04-20 10:10:00,65.64,65.65,65.52,65.55,67627.0,52.5638,52.5718,52.4677,52.4917,67627.0
2018-04-20 10:15:00,65.55,65.59,65.41,65.54,43402.0,52.4917,52.5238,52.3796,52.4837,43402.0
2018-04-20 10:20:00,65.53,65.57,65.46,65.46,49216.0,52.4757,52.5077,52.4197,52.4197,49216.0
2018-04-20 10:25:00,65.47,65.61,65.38,65.59,57276.0,52.4277,52.5398,52.3556,52.5238,57276.0
2018-04-20 10:30:00,65.6,65.7,65.56,65.69,48724.0,52.5318,52.6118,52.4997,52.6038,48724.0
2018-04-20 10:35:00,65.69,65.69,65.5,65.54,58582.0,52.6038,52.6038,52.4517,52.4837,58582.0
2018-04-20 10:40:00,65.54,65.59,65.46,65.56,57324.0,52.4837,52.5238,52.4197,52.4997,57324.0
2018-04-20 10:45:00,65.56,65.6,65.39,65.5,45340.0,52.4997,52.5318,52.3636,52.4517,45340.0
2018-04-20 10:50:00,65.51,65.54,65.2,65.35,59766.0,52.4597,52.4837,52.2114,52.3316,59766.0
2018-04-20 10:55:00,65.35,65.5,65.33,65.43,46059.0,52.3316,52.4517,52.3155,52.3956,46059.0
2018-04-20 11:00:00,65.45,65.45,65.28,65.29,29773.0,52.4116,52.4116,52.2755,52.2835,29773.0
2018-04-20 11:05:00,65.28,65.28,65.12,65.12,65085.0,52.2755,52.2755,52.1474,52.1474,65085.0
2018-04-20 11:10:00,65.12,65.15,65.05,65.11,66336.0,52.1474,52.1714,52.0913,52.1394,66336.0
2018-04-20 11:15:00,65.13,65.23,65.12,65.2,43452.0,52.1554,52.2355,52.1474,52.2114,43452.0
2018-04-20 11:20:00,65.2,65.21,64.95,64.97,46708.0,52.2114,52.2195,52.0112,52.0273,46708.0
2018-04-20 11:25:00,64.98,65.06,64.88,64.93,35304.0,52.0353,52.0993,51.9552,51.9952,35304.0
2018-04-20 11:30:00,64.94,65.01,64.9,64.92,33898.0,52.0032,52.0593,51.9712,51.9872,33898.0
2018-04-20 11:35:00,64.93,65.04,64.91,65.01,39817.0,51.9952,52.0833,51.9792,52.0593,39817.0
2018-04-20 11:40:00,65.02,65.12,64.94,65.08,38140.0,52.0673,52.1474,52.0032,52.1154,38140.0
2018-04-20 11:45:00,65.07,65.07,64.94,64.98,28657.0,52.1073,52.1073,52.0032,52.0353,28657.0
2018-04-20 11:50:00,64.98,65.05,64.88,65.05,30476.0,52.0353,52.0913,51.9552,52.0913,30476.0
2018-04-20 11:55:00,65.05,65.1,64.95,65.07,35343.0,52.0913,52.1314,52.0112,52.1073,35343.0
2018-04-20 12:00:00,65.08,65.08,64.91,64.92,30552.0,52.1154,52.1154,51.9792,51.9872,30552.0
2018-04-20 12:05:00,64.91,65.02,64.9,64.98,30740.0,51.9792,52.0673,51.9712,52.0353,30740.0
2018-04-20 12:10:00,64.98,64.98,64.79,64.8,48810.0,52.0353,52.0353,51.8831,51.8911,48810.0
2018-04-20 12:15:00,64.8,64.9,64.77,64.8,40153.0,51.8911,51.9712,51.8671,51.8911,40153.0
2018-04-20 12:20:00,64.81,64.87,64.76,64.86,19494.0,51.8991,51.9472,51.8591,51.9392,19494.0
2018-04-20 12:25:00,64.86,64.94,64.84,64.87,23314.0,51.9392,52.0032,51.9232,51.9472,23314.0
2018-04-20 12:30:00,64.86,64.95,64.77,64.94,32793.0,51.9392,52.0112,51.8671,52.0032,32793.0
2018-04-20 12:35:00,64.95,65.0,64.81,64.86,39116.0,52.0112,52.0513,51.8991,51.9392,39116.0
2018-04-20 12:40:00,64.85,64.87,64.8,64.85,30262.0,51.9312,51.9472,51.8911,51.9312,30262.0
2018-04-20 12:45:00,64.86,64.95,64.8,64.86,21952.0,51.9392,52.0112,51.8911,51.9392,21952.0
2018-04-20 12:50:00,64.87,64.93,64.82,64.91,20673.0,51.9472,51.9952,51.9071,51.9792,20673.0
2018-04-20 12:55:00,64.9,64.9,64.81,64.89,22248.0,51.9712,51.9712,51.8991,51.9632,22248.0
2018-04-20 13:00:00,64.88,64.93,64.84,64.9,30915.0,51.9552,51.9952,51.9232,51.9712,30915.0
2018-04-20 13:05:00,64.9,64.9,64.73,64.74,86170.0,51.9712,51.9712,51.8351,51.8431,86170.0
2018-04-20 13:10:00,64.75,64.9,64.73,64.9,29991.0,51.8511,51.9712,51.8351,51.9712,29991.0
2018-04-20 13:15:00,64.92,64.95,64.88,64.92,17326.0,51.9872,52.0112,51.9552,51.9872,17326.0
2018-04-20 13:20:00,64.92,64.96,64.87,64.87,23173.0,51.9872,52.0193,51.9472,51.9472,23173.0
2018-04-20 13:25:00,64.88,65.08,64.88,65.07,31153.0,51.9552,52.1154,51.9552,52.1073,31153.0
2018-04-20 13:30:00,65.06,65.1,64.99,65.0,18136.0,52.0993,52.1314,52.0433,52.0513,18136.0
2018-04-20 13:35:00,65.01,65.14,65.01,65.14,18891.0,52.0593,52.1634,52.0593,52.1634,18891.0
2018-04-20 13:40:00,65.14,65.19,65.11,65.16,25162.0,52.1634,52.2034,52.1394,52.1794,25162.0
2018-04-20 13:45:00,65.17,65.22,65.12,65.14,13926.0,52.1874,52.2275,52.1474,52.1634,13926.0
2018-04-20 13:50:00,65.15,65.21,65.09,65.2,24018.0,52.1714,52.2195,52.1234,52.2114,24018.0
2018-04-20 13:55:00,65.2,65.3,65.19,65.28,45040.0,52.2114,52.2915,52.2034,52.2755,45040.0
2018-04-20 14:00:00,65.28,65.34,65.25,65.26,24803.0,52.2755,52.3236,52.2515,52.2595,24803.0
2018-04-20 14:05:00,65.27,65.36,65.21,65.22,98964.0,52.2675,52.3396,52.2195,52.2275,98964.0
2018-04-20 14:10:00,65.22,65.22,65.04,65.07,53796.0,52.2275,52.2275,52.0833,52.1073,53796.0
2018-04-20 14:15:00,65.07,65.11,64.97,65.02,62101.0,52.1073,52.1394,52.0273,52.0673,62101.0
2018-04-20 14:20:00,65.02,65.08,64.96,65.02,94789.0,52.0673,52.1154,52.0193,52.0673,94789.0
2018-04-20 14:25:00,65.02,65.05,64.95,65.04,39429.0,52.0673,52.0913,52.0112,52.0833,39429.0
2018-04-20 14:30:00,65.04,65.08,64.92,64.95,47783.0,52.0833,52.1154,51.9872,52.0112,47783.0
2018-04-20 14:35:00,64.96,64.99,64.9,64.94,51910.0,52.0193,52.0433,51.9712,52.0032,51910.0
2018-04-20 14:40:00,64.93,65.0,64.92,64.94,43085.0,51.9952,52.0513,51.9872,52.0032,43085.0
2018-04-20 14:45:00,64.95,64.95,64.88,64.93,41204.0,52.0112,52.0112,51.9552,51.9952,41204.0
2018-04-20 14:50:00,64.93,64.93,64.83,64.85,49873.0,51.9952,51.9952,51.9152,51.9312,49873.0
2018-04-20 14:55:00,64.85,64.9,64.83,64.84,36258.0,51.9312,51.9712,51.9152,51.9232,36258.0
2018-04-20 15:00:00,64.83,64.92,64.79,64.87,65259.0,51.9152,51.9872,51.8831,51.9472,65259.0
2018-04-20 15:05:00,64.86,64.86,64.69,64.74,45389.0,51.9392,51.9392,51.803,51.8431,45389.0
2018-04-20 15:10:00,64.74,64.84,64.72,64.82,40551.0,51.8431,51.9232,51.8271,51.9071,40551.0
2018-04-20 15:15:00,64.82,64.82,64.71,64.74,39536.0,51.9071,51.9071,51.8191,51.8431,39536.0
2018-04-20 15:20:00,64.75,64.9,64.72,64.9,42233.0,51.8511,51.9712,51.8271,51.9712,42233.0
2018-04-20 15:25:00,64.9,64.98,64.84,64.98,63818.0,51.9712,52.0353,51.9232,52.0353,63818.0
2018-04-20 15:30:00,64.98,64.98,64.86,64.91,48338.0,52.0353,52.0353,51.9392,51.9792,48338.0
2018-04-20 15:35:00,64.92,65.02,64.88,65.01,70871.0,51.9872,52.0673,51.9552,52.0593,70871.0
2018-04-20 15:40:00,65.0,65.09,64.95,64.95,77573.0,52.0513,52.1234,52.0112,52.0112,77573.0
2018-04-20 15:45:00,64.94,65.05,64.92,65.02,86874.0,52.0032,52.0913,51.9872,52.0673,86874.0
2018-04-20 15:50:00,65.02,65.04,64.9,64.98,83008.0,52.0673,52.0833,51.9712,52.0353,83008.0
2018-04-20 15:55:00,64.98,65.14,64.98,65.11,237561.0,52.0353,52.1634,52.0353,52.1394,237561.0
2018-04-23 09:30:00,65.51,65.51,65.18,65.22,94516.0,52.4597,52.4597,52.1954,52.2275,94516.0
2018-04-23 09:35:00,65.22,65.43,65.2,65.37,35979.0,52.2275,52.3956,52.2114,52.3476,35979.0
2018-04-23 09:40:00,65.46,65.46,65.17,65.21,31372.0,52.4197,52.4197,52.1874,52.2195,31372.0
2018-04-23 09:45:00,65.22,65.34,65.07,65.34,55454.0,52.2275,52.3236,52.1073,52.3236,55454.0
2018-04-23 09:50:00,65.34,65.46,65.25,65.26,140169.0,52.3236,52.4197,52.2515,52.2595,140169.0
2018-04-23 09:55:00,65.25,65.26,65.13,65.21,30495.0,52.2515,52.2595,52.1554,52.2195,30495.0
2018-04-23 10:00:00,65.25,65.27,64.95,64.99,45237.0,52.2515,52.2675,52.0112,52.0433,45237.0
2018-04-23 10:05:00,65.01,65.07,64.96,65.07,28497.0,52.0593,52.1073,52.0193,52.1073,28497.0
2018-04-23 10:10:00,65.08,65.27,65.08,65.13,74672.0,52.1154,52.2675,52.1154,52.1554,74672.0
2018-04-23 10:15:00,65.14,65.22,65.11,65.2,43398.0,52.1634,52.2275,52.1394,52.2114,43398.0
2018-04-23 10:20:00,65.2,65.22,65.0,65.11,49708.0,52.2114,52.2275,52.0513,52.1394,49708.0
2018-04-23 10:25:00,65.09,65.14,65.01,65.03,39740.0,52.1234,52.1634,52.0593,52.0753,39740.0
2018-04-23 10:30:00,65.03,65.15,65.03,65.12,26266.0,52.0753,52.1714,52.0753,52.1474,26266.0
2018-04-23 10:35:00,65.1,65.1,64.98,65.04,28117.0,52.1314,52.1314,52.0353,52.0833,28117.0
2018-04-23 10:40:00,65.03,65.11,64.99,65.04,36592.0,52.0753,52.1394,52.0433,52.0833,36592.0
2018-04-23 10:45:00,65.06,65.06,64.99,65.01,23053.0,52.0993,52.0993,52.0433,52.0593,23053.0
2018-04-23 10:50:00,65.01,65.14,65.0,65.05,62228.0,52.0593,52.1634,52.0513,52.0913,62228.0
2018-04-23 10:55:00,65.05,65.1,65.03,65.05,27767.0,52.0913,52.1314,52.0753,52.0913,27767.0
2018-04-23 11:00:00,65.07,65.17,65.02,65.16,53632.0,52.1073,52.1874,52.0673,52.1794,53632.0
2018-04-23 11:05:00,65.16,65.32,65.15,65.3,37222.0,52.1794,52.3075,52.1714,52.2915,37222.0
2018-04-23 11:10:00,65.29,65.55,65.26,65.52,45201.0,52.2835,52.4917,52.2595,52.4677,45201.0
2018-04-23 11:15:00,65.53,65.6,65.4,65.4,30690.0,52.4757,52.5318,52.3716,52.3716,30690.0
2018-04-23 11:20:00,65.42,65.49,65.41,65.48,22674.0,52.3876,52.4437,52.3796,52.4357,22674.0
2018-04-23 11:25:00,65.48,65.53,65.43,65.52,26316.0,52.4357,52.4757,52.3956,52.4677,26316.0
2018-04-23 11:30:00,65.53,65.56,65.47,65.51,16756.0,52.4757,52.4997,52.4277,52.4597,16756.0
2018-04-23 11:35:00,65.51,65.52,65.42,65.48,19521.0,52.4597,52.4677,52.3876,52.4357,19521.0
2018-04-23 11:40:00,65.48,65.61,65.48,65.55,20900.0,52.4357,52.5398,52.4357,52.4917,20900.0
2018-04-23 11:45:00,65.55,65.61,65.49,65.58,24438.0,52.4917,52.5398,52.4437,52.5157,24438.0
2018-04-23 11:50:00,65.57,65.65,65.57,65.61,21198.0,52.5077,52.5718,52.5077,52.5398,21198.0
2018-04-23 11:55:00,65.6,65.66,65.53,65.64,23050.0,52.5318,52.5798,52.4757,52.5638,23050.0
2018-04-23 12:00:00,65.63,65.75,65.62,65.66,24001.0,52.5558,52.6519,52.5478,52.5798,24001.0
2018-04-23 12:05:00,65.68,65.79,65.62,65.76,29894.0,52.5958,52.6839,52.5478,52.6599,29894.0
2018-04-23 12:10:00,65.75,65.91,65.74,65.9,39442.0,52.6519,52.78,52.6439,52.772,39442.0
2018-04-23 12:15:00,65.9,65.93,65.81,65.84,29133.0,52.772,52.796,52.6999,52.724,29133.0
2018-04-23 12:20:00,65.84,65.89,65.81,65.85,18112.0,52.724,52.764,52.6999,52.732,18112.0
2018-04-23 12:25:00,65.87,65.91,65.82,65.83,48551.0,52.748,52.78,52.7079,52.7159,48551.0
2018-04-23 12:30:00,65.83,65.85,65.69,65.7,43972.0,52.7159,52.732,52.6038,52.6118,43972.0
2018-04-23 12:35:00,65.7,65.85,65.67,65.8,39400.0,52.6118,52.732,52.5878,52.6919,39400.0
2018-04-23 12:40:00,65.8,65.82,65.73,65.73,22700.0,52.6919,52.7079,52.6359,52.6359,22700.0
2018-04-23 12:45:00,65.73,65.75,65.56,65.59,31357.0,52.6359,52.6519,52.4997,52.5238,31357.0
2018-04-23 12:50:00,65.58,65.73,65.57,65.71,33379.0,52.5157,52.6359,52.5077,52.6198,33379.0
2018-04-23 12:55:00,65.7,65.72,65.62,65.68,22275.0,52.6118,52.6279,52.5478,52.5958,22275.0
2018-04-23 13:00:00,65.67,65.72,65.65,65.7,20761.0,52.5878,52.6279,52.5718,52.6118,20761.0
2018-04-23 13:05:00,65.7,65.72,65.6,65.6,24143.0,52.6118,52.6279,52.5318,52.5318,24143.0
2018-04-23 13:10:00,65.63,65.65,65.52,65.56,21758.0,52.5558,52.5718,52.4677,52.4997,21758.0
2018-04-23 13:15:00,65.56,65.56,65.46,65.51,19805.0,52.4997,52.4997,52.4197,52.4597,19805.0
2018-04-23 13:20:00,65.52,65.59,65.51,65.57,23091.0,52.4677,52.5238,52.4597,52.5077,23091.0
2018-04-23 13:25:00,65.57,65.61,65.52,65.54,26017.0,52.5077,52.5398,52.4677,52.4837,26017.0
2018-04-23 13:30:00,65.54,65.54,65.39,65.4,19289.0,52.4837,52.4837,52.3636,52.3716,19289.0
2018-04-23 13:35:00,65.39,65.47,65.39,65.43,15526.0,52.3636,52.4277,52.3636,52.3956,15526.0
2018-04-23 13:40:00,65.41,65.45,65.35,65.43,27361.0,52.3796,52.4116,52.3316,52.3956,27361.0
2018-04-23 13:45:00,65.43,65.44,65.38,65.4,27141.0,52.3956,52.4036,52.3556,52.3716,27141.0
2018-04-23 13:50:00,65.39,65.56,65.39,65.5,45766.0,52.3636,52.4997,52.3636,52.4517,45766.0
2018-04-23 13:55:00,65.51,65.51,65.45,65.51,21810.0,52.4597,52.4597,52.4116,52.4597,21810.0
2018-04-23 14:00:00,65.5,65.5,65.43,65.45,27578.0,52.4517,52.4517,52.3956,52.4116,27578.0
2018-04-23 14:05:00,65.45,65.46,65.21,65.31,34988.0,52.4116,52.4197,52.2195,52.2995,34988.0
2018-04-23 14:10:00,65.33,65.33,65.21,65.21,33283.0,52.3155,52.3155,52.2195,52.2195,33283.0
2018-04-23 14:15:00,65.2,65.29,65.19,65.25,22998.0,52.2114,52.2835,52.2034,52.2515,22998.0
2018-04-23 14:20:00,65.26,65.3,65.21,65.24,33127.0,52.2595,52.2915,52.2195,52.2435,33127.0
2018-04-23 14:25:00,65.25,65.29,65.21,65.29,31234.0,52.2515,52.2835,52.2195,52.2835,31234.0
2018-04-23 14:30:00,65.29,65.29,65.21,65.25,44999.0,52.2835,52.2835,52.2195,52.2515,44999.0
2018-04-23 14:35:00,65.23,65.35,65.23,65.34,43941.0,52.2355,52.3316,52.2355,52.3236,43941.0
2018-04-23 14:40:00,65.33,65.42,65.3,65.42,28528.0,52.3155,52.3876,52.2915,52.3876,28528.0
2018-04-23 14:45:00,65.41,65.41,65.34,65.39,25742.0,52.3796,52.3796,52.3236,52.3636,25742.0
2018-04-23 14:50:00,65.38,65.48,65.37,65.4,37578.0,52.3556,52.4357,52.3476,52.3716,37578.0
2018-04-23 14:55:00,65.39,65.43,65.34,65.41,23107.0,52.3636,52.3956,52.3236,52.3796,23107.0
2018-04-23 15:00:00,65.41,65.51,65.4,65.48,33006.0,52.3796,52.4597,52.3716,52.4357,33006.0
2018-04-23 15:05:00,65.49,65.51,65.44,65.46,31307.0,52.4437,52.4597,52.4036,52.4197,31307.0
2018-04-23 15:10:00,65.45,65.56,65.43,65.51,42063.0,52.4116,52.4997,52.3956,52.4597,42063.0
2018-04-23 15:15:00,65.5,65.52,65.44,65.49,34409.0,52.4517,52.4677,52.4036,52.4437,34409.0
2018-04-23 15:20:00,65.5,65.56,65.49,65.53,57187.0,52.4517,52.4997,52.4437,52.4757,57187.0
2018-04-23 15:25:00,65.53,65.59,65.51,65.56,38019.0,52.4757,52.5238,52.4597,52.4997,38019.0
2018-04-23 15:30:00,65.56,65.65,65.54,65.59,49499.0,52.4997,52.5718,52.4837,52.5238,49499.0
2018-04-23 15:35:00,65.59,65.61,65.49,65.52,49153.0,52.5238,52.5398,52.4437,52.4677,49153.0
2018-04-23 15:40:00,65.52,65.55,65.43,65.55,55475.0,52.4677,52.4917,52.3956,52.4917,55475.0
2018-04-23 15:45:00,65.55,65.62,65.49,65.51,69298.0,52.4917,52.5478,52.4437,52.4597,69298.0
2018-04-23 15:50:00,65.5,65.62,65.5,65.55,88372.0,52.4517,52.5478,52.4517,52.4917,88372.0
2018-04-23 15:55:00,65.55,65.7,65.51,65.68,329511.0,52.4917,52.6118,52.4597,52.5958,329511.0
2018-04-24 09:30:00,65.86,66.14,65.76,65.99,160819.0,52.74,52.9642,52.6599,52.8441,160819.0
2018-04-24 09:35:00,65.98,66.15,65.94,65.98,114090.0,52.8361,52.9722,52.804,52.8361,114090.0
2018-04-24 09:40:00,65.98,66.24,65.98,66.22,120988.0,52.8361,53.0443,52.8361,53.0283,120988.0
2018-04-24 09:45:00,66.21,66.32,66.19,66.26,117389.0,53.0202,53.1083,53.0042,53.0603,117389.0
2018-04-24 09:50:00,66.27,66.43,66.19,66.21,120112.0,53.0683,53.1964,53.0042,53.0202,120112.0
2018-04-24 09:55:00,66.21,66.37,66.18,66.32,114279.0,53.0202,53.1484,52.9962,53.1083,114279.0
2018-04-24 10:00:00,66.31,66.61,66.31,66.59,108084.0,53.1003,53.3406,53.1003,53.3245,108084.0
2018-04-24 10:05:00,66.59,66.68,66.51,66.55,117350.0,53.3245,53.3966,53.2605,53.2925,117350.0
2018-04-24 10:10:00,66.56,66.82,66.55,66.75,162418.0,53.3005,53.5087,53.2925,53.4527,162418.0
2018-04-24 10:15:00,66.75,66.95,66.71,66.95,165393.0,53.4527,53.6128,53.4206,53.6128,165393.0
2018-04-24 10:20:00,66.93,67.0,66.87,66.92,208106.0,53.5968,53.6529,53.5488,53.5888,208106.0
2018-04-24 10:25:00,66.92,67.12,66.9,67.04,110110.0,53.5888,53.749,53.5728,53.6849,110110.0
2018-04-24 10:30:00,67.05,67.05,66.77,66.92,133058.0,53.6929,53.6929,53.4687,53.5888,133058.0
2018-04-24 10:35:00,66.93,67.09,66.87,67.01,114878.0,53.5968,53.7249,53.5488,53.6609,114878.0
2018-04-24 10:40:00,67.01,67.04,66.89,67.02,64792.0,53.6609,53.6849,53.5648,53.6689,64792.0
2018-04-24 10:45:00,67.01,67.22,67.0,67.2,101413.0,53.6609,53.829,53.6529,53.813,101413.0
2018-04-24 10:50:00,67.18,67.25,67.12,67.21,105103.0,53.797,53.8531,53.749,53.821,105103.0
2018-04-24 10:55:00,67.21,67.24,67.05,67.12,98815.0,53.821,53.8451,53.6929,53.749,98815.0
2018-04-24 11:00:00,67.15,67.15,67.01,67.01,68001.0,53.773,53.773,53.6609,53.6609,68001.0
2018-04-24 11:05:00,67.0,67.0,66.72,66.78,98774.0,53.6529,53.6529,53.4286,53.4767,98774.0
2018-04-24 11:10:00,66.77,67.04,66.75,67.02,71402.0,53.4687,53.6849,53.4527,53.6689,71402.0
2018-04-24 11:15:00,67.02,67.15,66.97,67.09,103293.0,53.6689,53.773,53.6288,53.7249,103293.0
2018-04-24 11:20:00,67.09,67.22,67.04,67.04,164439.0,53.7249,53.829,53.6849,53.6849,164439.0
2018-04-24 11:25:00,67.04,67.09,66.87,67.07,166544.0,53.6849,53.7249,53.5488,53.7089,166544.0
2018-04-24 11:30:00,67.09,67.11,66.92,67.05,75332.0,53.7249,53.741,53.5888,53.6929,75332.0
2018-04-24 11:35:00,67.05,67.05,66.94,67.0,58189.0,53.6929,53.6929,53.6048,53.6529,58189.0
2018-04-24 11:40:00,67.0,67.13,66.98,67.06,73105.0,53.6529,53.757,53.6369,53.7009,73105.0
2018-04-24 11:45:00,67.06,67.1,66.99,67.03,86296.0,53.7009,53.7329,53.6449,53.6769,86296.0
2018-04-24 11:50:00,67.03,67.08,67.01,67.06,49197.0,53.6769,53.7169,53.6609,53.7009,49197.0
2018-04-24 11:55:00,67.05,67.06,66.98,67.03,65276.0,53.6929,53.7009,53.6369,53.6769,65276.0
2018-04-24 12:00:00,67.03,67.08,67.0,67.06,155042.0,53.6769,53.7169,53.6529,53.7009,155042.0
2018-04-24 12:05:00,67.06,67.13,66.99,67.05,88738.0,53.7009,53.757,53.6449,53.6929,88738.0
2018-04-24 12:10:00,67.04,67.13,67.01,67.12,58501.0,53.6849,53.757,53.6609,53.749,58501.0
2018-04-24 12:15:00,67.11,67.14,67.01,67.07,82852.0,53.741,53.765,53.6609,53.7089,82852.0
2018-04-24 12:20:00,67.07,67.1,67.01,67.08,79749.0,53.7089,53.7329,53.6609,53.7169,79749.0
2018-04-24 12:25:00,67.06,67.2,67.02,67.17,74492.0,53.7009,53.813,53.6689,53.789,74492.0
2018-04-24 12:30:00,67.15,67.22,67.09,67.13,82588.0,53.773,53.829,53.7249,53.757,82588.0
2018-04-24 12:35:00,67.13,67.13,66.93,66.93,67158.0,53.757,53.757,53.5968,53.5968,67158.0
2018-04-24 12:40:00,66.92,66.96,66.88,66.95,52200.0,53.5888,53.6208,53.5568,53.6128,52200.0
2018-04-24 12:45:00,66.94,67.01,66.92,66.99,117299.0,53.6048,53.6609,53.5888,53.6449,117299.0
2018-04-24 12:50:00,66.99,67.02,66.97,67.0,94122.0,53.6449,53.6689,53.6288,53.6529,94122.0
2018-04-24 12:55:00,66.99,67.09,66.98,67.01,300827.0,53.6449,53.7249,53.6369,53.6609,300827.0
2018-04-24 13:00:00,67.01,67.06,66.98,67.01,85986.0,53.6609,53.7009,53.6369,53.6609,85986.0
2018-04-24 13:05:00,67.0,67.1,66.94,67.09,131862.0,53.6529,53.7329,53.6048,53.7249,131862.0
2018-04-24 13:10:00,67.08,67.08,67.02,67.05,68747.0,53.7169,53.7169,53.6689,53.6929,68747.0
2018-04-24 13:15:00,67.04,67.09,66.99,67.01,67039.0,53.6849,53.7249,53.6449,53.6609,67039.0
2018-04-24 13:20:00,67.01,67.04,66.99,67.0,69910.0,53.6609,53.6849,53.6449,53.6529,69910.0
2018-04-24 13:25:00,66.99,67.06,66.99,67.04,60816.0,53.6449,53.7009,53.6449,53.6849,60816.0
2018-04-24 13:30:00,67.04,67.05,66.99,67.01,61864.0,53.6849,53.6929,53.6449,53.6609,61864.0
2018-04-24 13:35:00,67.0,67.06,66.99,67.0,52182.0,53.6529,53.7009,53.6449,53.6529,52182.0
2018-04-24 13:40:00,67.01,67.02,66.82,66.82,117102.0,53.6609,53.6689,53.5087,53.5087,117102.0
2018-04-24 13:45:00,66.82,66.91,66.57,66.84,117667.0,53.5087,53.5808,53.3085,53.5247,117667.0
2018-04-24 13:50:00,66.84,66.95,66.83,66.9,96164.0,53.5247,53.6128,53.5167,53.5728,96164.0
2018-04-24 13:55:00,66.91,66.93,66.86,66.89,82047.0,53.5808,53.5968,53.5408,53.5648,82047.0
2018-04-24 14:00:00,66.89,66.89,66.75,66.75,66703.0,53.5648,53.5648,53.4527,53.4527,66703.0
2018-04-24 14:05:00,66.75,66.87,66.74,66.86,48481.0,53.4527,53.5488,53.4447,53.5408,48481.0
2018-04-24 14:10:00,66.85,66.91,66.76,66.78,43737.0,53.5327,53.5808,53.4607,53.4767,43737.0
2018-04-24 14:15:00,66.78,66.78,66.61,66.76,121706.0,53.4767,53.4767,53.3406,53.4607,121706.0
2018-04-24 14:20:00,66.75,66.77,66.65,66.67,54240.0,53.4527,53.4687,53.3726,53.3886,54240.0
2018-04-24 14:25:00,66.65,66.68,66.31,66.34,86139.0,53.3726,53.3966,53.1003,53.1243,86139.0
2018-04-24 14:30:00,66.33,66.35,66.2,66.33,104135.0,53.1163,53.1324,53.0122,53.1163,104135.0
2018-04-24 14:35:00,66.35,66.37,66.11,66.12,152327.0,53.1324,53.1484,52.9402,52.9482,152327.0
2018-04-24 14:40:00,66.13,66.37,66.13,66.36,84366.0,52.9562,53.1484,52.9562,53.1404,84366.0
2018-04-24 14:45:00,66.36,66.36,66.25,66.29,78636.0,53.1404,53.1404,53.0523,53.0843,78636.0
2018-04-24 14:50:00,66.31,66.42,66.29,66.4,92219.0,53.1003,53.1884,53.0843,53.1724,92219.0
2018-04-24 14:55:00,66.4,66.54,66.38,66.49,215312.0,53.1724,53.2845,53.1564,53.2445,215312.0
2018-04-24 15:00:00,66.5,66.58,66.47,66.56,152329.0,53.2525,53.3165,53.2284,53.3005,152329.0
2018-04-24 15:05:00,66.57,66.63,66.5,66.6,128630.0,53.3085,53.3566,53.2525,53.3326,128630.0
2018-04-24 15:10:00,66.59,66.68,66.51,66.67,141451.0,53.3245,53.3966,53.2605,53.3886,141451.0
2018-04-24 15:15:00,66.67,66.8,66.66,66.7,157321.0,53.3886,53.4927,53.3806,53.4126,157321.0
2018-04-24 15:20:00,66.7,66.85,66.68,66.81,101190.0,53.4126,53.5327,53.3966,53.5007,101190.0
2018-04-24 15:25:00,66.8,66.85,66.58,66.58,90574.0,53.4927,53.5327,53.3165,53.3165,90574.0
2018-04-24 15:30:00,66.59,66.59,66.3,66.3,103774.0,53.3245,53.3245,53.0923,53.0923,103774.0
2018-04-24 15:35:00,66.31,66.34,66.21,66.28,136228.0,53.1003,53.1243,53.0202,53.0763,136228.0
2018-04-24 15:40:00,66.27,66.36,66.15,66.24,144516.0,53.0683,53.1404,52.9722,53.0443,144516.0
2018-04-24 15:45:00,66.23,66.52,66.2,66.45,180266.0,53.0363,53.2685,53.0122,53.2124,180266.0
2018-04-24 15:50:00,66.44,66.64,66.44,66.47,202197.0,53.2044,53.3646,53.2044,53.2284,202197.0
2018-04-24 15:55:00,66.46,66.65,66.38,66.6,369349.0,53.2204,53.3726,53.1564,53.3326,369349.0
2018-04-25 09:30:00,66.25,66.58,66.18,66.48,126027.0,53.0523,53.3165,52.9962,53.2365,126027.0
2018-04-25 09:35:00,66.48,66.53,66.24,66.37,65228.0,53.2365,53.2765,53.0443,53.1484,65228.0
2018-04-25 09:40:00,66.36,66.45,66.31,66.36,181489.0,53.1404,53.2124,53.1003,53.1404,181489.0
2018-04-25 09:45:00,66.37,66.4,66.3,66.34,176258.0,53.1484,53.1724,53.0923,53.1243,176258.0
2018-04-25 09:50:00,66.36,66.52,66.21,66.5,160934.0,53.1404,53.2685,53.0202,53.2525,160934.0
2018-04-25 09:55:00,66.53,66.7,66.42,66.58,94843.0,53.2765,53.4126,53.1884,53.3165,94843.0
2018-04-25 10:00:00,66.57,66.61,66.46,66.58,118174.0,53.3085,53.3406,53.2204,53.3165,118174.0
2018-04-25 10:05:00,66.57,67.1,66.57,67.07,128758.0,53.3085,53.7329,53.3085,53.7089,128758.0
2018-04-25 10:10:00,67.1,67.37,67.01,67.08,176682.0,53.7329,53.9492,53.6609,53.7169,176682.0
2018-04-25 10:15:00,67.09,67.13,66.9,66.91,94536.0,53.7249,53.757,53.5728,53.5808,94536.0
2018-04-25 10:20:00,66.89,67.04,66.82,67.04,84243.0,53.5648,53.6849,53.5087,53.6849,84243.0
2018-04-25 10:25:00,67.05,67.08,66.92,67.0,56448.0,53.6929,53.7169,53.5888,53.6529,56448.0
2018-04-25 10:30:00,66.98,67.07,66.94,66.95,57359.0,53.6369,53.7089,53.6048,53.6128,57359.0
2018-04-25 10:35:00,66.93,67.06,66.89,66.89,60313.0,53.5968,53.7009,53.5648,53.5648,60313.0
2018-04-25 10:40:00,66.87,66.89,66.67,66.75,53637.0,53.5488,53.5648,53.3886,53.4527,53637.0
2018-04-25 10:45:00,66.77,66.91,66.77,66.87,65868.0,53.4687,53.5808,53.4687,53.5488,65868.0
2018-04-25 10:50:00,66.86,66.94,66.76,66.78,65924.0,53.5408,53.6048,53.4607,53.4767,65924.0
2018-04-25 10:55:00,66.77,66.85,66.61,66.83,52773.0,53.4687,53.5327,53.3406,53.5167,52773.0
2018-04-25 11:00:00,66.82,66.85,66.73,66.75,27818.0,53.5087,53.5327,53.4367,53.4527,27818.0
2018-04-25 11:05:00,66.76,66.87,66.71,66.86,43255.0,53.4607,53.5488,53.4206,53.5408,43255.0
2018-04-25 11:10:00,66.87,67.04,66.84,66.93,53383.0,53.5488,53.6849,53.5247,53.5968,53383.0
2018-04-25 11:15:00,66.96,66.96,66.83,66.95,39609.0,53.6208,53.6208,53.5167,53.6128,39609.0
2018-04-25 11:20:00,66.95,67.14,66.91,67.14,64836.0,53.6128,53.765,53.5808,53.765,64836.0
2018-04-25 11:25:00,67.14,67.23,67.04,67.13,51936.0,53.765,53.837,53.6849,53.757,51936.0
2018-04-25 11:30:00,67.14,67.19,67.05,67.08,37746.0,53.765,53.805,53.6929,53.7169,37746.0
2018-04-25 11:35:00,67.08,67.12,67.04,67.12,36760.0,53.7169,53.749,53.6849,53.749,36760.0
2018-04-25 11:40:00,67.12,67.24,67.1,67.22,51038.0,53.749,53.8451,53.7329,53.829,51038.0
2018-04-25 11:45:00,67.23,67.24,67.07,67.08,65084.0,53.837,53.8451,53.7089,53.7169,65084.0
2018-04-25 11:50:00,67.09,67.18,67.06,67.17,52357.0,53.7249,53.797,53.7009,53.789,52357.0
2018-04-25 11:55:00,67.18,67.2,67.07,67.09,65399.0,53.797,53.813,53.7089,53.7249,65399.0
2018-04-25 12:00:00,67.1,67.11,67.0,67.01,89116.0,53.7329,53.741,53.6529,53.6609,89116.0
2018-04-25 12:05:00,67.01,67.08,66.97,66.99,63784.0,53.6609,53.7169,53.6288,53.6449,63784.0
2018-04-25 12:10:00,67.0,67.05,66.96,67.04,43633.0,53.6529,53.6929,53.6208,53.6849,43633.0
2018-04-25 12:15:00,67.04,67.15,66.99,67.14,60204.0,53.6849,53.773,53.6449,53.765,60204.0
2018-04-25 12:20:00,67.14,67.18,67.1,67.13,32720.0,53.765,53.797,53.7329,53.757,32720.0
2018-04-25 12:25:00,67.12,67.24,67.1,67.22,31459.0,53.749,53.8451,53.7329,53.829,31459.0
2018-04-25 12:30:00,67.21,67.25,67.19,67.24,96765.0,53.821,53.8531,53.805,53.8451,96765.0
2018-04-25 12:35:00,67.24,67.31,67.21,67.31,42286.0,53.8451,53.9011,53.821,53.9011,42286.0
2018-04-25 12:40:00,67.31,67.38,67.25,67.29,42523.0,53.9011,53.9572,53.8531,53.8851,42523.0
2018-04-25 12:45:00,67.3,67.39,67.29,67.31,56020.0,53.8931,53.9652,53.8851,53.9011,56020.0
2018-04-25 12:50:00,67.31,67.31,67.16,67.17,45337.0,53.9011,53.9011,53.781,53.789,45337.0
2018-04-25 12:55:00,67.17,67.35,67.17,67.26,46011.0,53.789,53.9331,53.789,53.8611,46011.0
2018-04-25 13:00:00,67.25,67.41,67.23,67.34,47387.0,53.8531,53.9812,53.837,53.9251,47387.0
2018-04-25 13:05:00,67.34,67.38,67.27,67.29,35034.0,53.9251,53.9572,53.8691,53.8851,35034.0
2018-04-25 13:10:00,67.3,67.33,67.21,67.32,48919.0,53.8931,53.9171,53.821,53.9091,48919.0
2018-04-25 13:15:00,67.31,67.41,67.31,67.36,42558.0,53.9011,53.9812,53.9011,53.9412,42558.0
2018-04-25 13:20:00,67.37,67.42,67.37,67.41,34778.0,53.9492,53.9892,53.9492,53.9812,34778.0
2018-04-25 13:25:00,67.41,67.53,67.41,67.52,49918.0,53.9812,54.0773,53.9812,54.0693,49918.0
2018-04-25 13:30:00,67.52,67.8,67.52,67.73,94840.0,54.0693,54.2935,54.0693,54.2374,94840.0
2018-04-25 13:35:00,67.72,67.81,67.66,67.7,66632.0,54.2294,54.3015,54.1814,54.2134,66632.0
2018-04-25 13:40:00,67.7,67.71,67.55,67.58,73346.0,54.2134,54.2214,54.0933,54.1173,73346.0
2018-04-25 13:45:00,67.57,67.63,67.48,67.58,56981.0,54.1093,54.1574,54.0372,54.1173,56981.0
2018-04-25 13:50:00,67.59,67.68,67.55,67.64,65491.0,54.1253,54.1974,54.0933,54.1654,65491.0
2018-04-25 13:55:00,67.64,67.74,67.5,67.71,114835.0,54.1654,54.2455,54.0533,54.2214,114835.0
2018-04-25 14:00:00,67.71,67.75,67.64,67.75,65067.0,54.2214,54.2535,54.1654,54.2535,65067.0
2018-04-25 14:05:00,67.73,67.77,67.63,67.68,61679.0,54.2374,54.2695,54.1574,54.1974,61679.0
2018-04-25 14:10:00,67.67,67.71,67.59,67.61,62018.0,54.1894,54.2214,54.1253,54.1413,62018.0
2018-04-25 14:15:00,67.61,67.77,67.6,67.68,79000.0,54.1413,54.2695,54.1333,54.1974,79000.0
2018-04-25 14:20:00,67.67,67.7,67.56,67.56,53693.0,54.1894,54.2134,54.1013,54.1013,53693.0
2018-04-25 14:25:00,67.57,67.7,67.49,67.52,60715.0,54.1093,54.2134,54.0453,54.0693,60715.0
2018-04-25 14:30:00,67.5,67.73,67.47,67.66,59340.0,54.0533,54.2374,54.0292,54.1814,59340.0
2018-04-25 14:35:00,67.65,67.72,67.62,67.68,46761.0,54.1734,54.2294,54.1494,54.1974,46761.0
2018-04-25 14:40:00,67.67,67.72,67.65,67.66,65132.0,54.1894,54.2294,54.1734,54.1814,65132.0
2018-04-25 14:45:00,67.66,67.98,67.65,67.81,77997.0,54.1814,54.4376,54.1734,54.3015,77997.0
2018-04-25 14:50:00,67.81,67.86,67.76,67.77,59166.0,54.3015,54.3415,54.2615,54.2695,59166.0
2018-04-25 14:55:00,67.78,67.93,67.73,67.89,47317.0,54.2775,54.3976,54.2374,54.3656,47317.0
2018-04-25 15:00:00,67.89,68.09,67.89,67.94,91810.0,54.3656,54.5257,54.3656,54.4056,91810.0
2018-04-25 15:05:00,67.93,67.93,67.82,67.91,54663.0,54.3976,54.3976,54.3095,54.3816,54663.0
2018-04-25 15:10:00,67.92,67.97,67.91,67.94,73919.0,54.3896,54.4296,54.3816,54.4056,73919.0
2018-04-25 15:15:00,67.95,67.97,67.86,67.86,51853.0,54.4136,54.4296,54.3415,54.3415,51853.0
2018-04-25 15:20:00,67.87,67.95,67.76,67.78,83241.0,54.3496,54.4136,54.2615,54.2775,83241.0
2018-04-25 15:25:00,67.78,67.93,67.77,67.9,71426.0,54.2775,54.3976,54.2695,54.3736,71426.0
2018-04-25 15:30:00,67.89,67.97,67.83,67.92,95076.0,54.3656,54.4296,54.3175,54.3896,95076.0
2018-04-25 15:35:00,67.9,67.95,67.78,67.79,124339.0,54.3736,54.4136,54.2775,54.2855,124339.0
2018-04-25 15:40:00,67.8,67.81,67.64,67.67,95589.0,54.2935,54.3015,54.1654,54.1894,95589.0
2018-04-25 15:45:00,67.67,67.67,67.52,67.6,142764.0,54.1894,54.1894,54.0693,54.1333,142764.0
2018-04-25 15:50:00,67.6,67.63,67.51,67.62,167619.0,54.1333,54.1574,54.0613,54.1494,167619.0
2018-04-25 15:55:00,67.61,67.74,67.59,67.73,318593.0,54.1413,54.2455,54.1253,54.2374,318593.0
2018-04-26 09:30:00,67.76,68.17,67.73,67.99,113628.0,54.2615,54.5898,54.2374,54.4456,113628.0
2018-04-26 09:35:00,68.0,68.29,68.0,68.05,56637.0,54.4537,54.6859,54.4537,54.4937,56637.0
2018-04-26 09:40:00,68.01,68.05,67.8,68.02,62498.0,54.4617,54.4937,54.2935,54.4697,62498.0
2018-04-26 09:45:00,68.03,68.08,67.7,67.75,245334.0,54.4777,54.5177,54.2134,54.2535,245334.0
2018-04-26 09:50:00,67.77,68.56,67.77,68.51,150810.0,54.2695,54.9021,54.2695,54.8621,150810.0
2018-04-26 09:55:00,68.52,68.98,68.45,68.84,187530.0,54.8701,55.2384,54.814,55.1263,187530.0
2018-04-26 10:00:00,68.83,68.93,68.57,68.58,126221.0,55.1183,55.1984,54.9101,54.9181,126221.0
2018-04-26 10:05:00,68.57,68.62,68.3,68.35,65896.0,54.9101,54.9501,54.6939,54.7339,65896.0
2018-04-26 10:10:00,68.37,68.7,68.28,68.66,76310.0,54.7499,55.0142,54.6779,54.9822,76310.0
2018-04-26 10:15:00,68.65,68.86,68.6,68.79,119832.0,54.9742,55.1423,54.9341,55.0863,119832.0
2018-04-26 10:20:00,68.81,68.84,68.62,68.64,82214.0,55.1023,55.1263,54.9501,54.9662,82214.0
2018-04-26 10:25:00,68.64,68.73,68.59,68.7,60535.0,54.9662,55.0382,54.9261,55.0142,60535.0
2018-04-26 10:30:00,68.7,68.77,68.67,68.72,50971.0,55.0142,55.0703,54.9902,55.0302,50971.0
2018-04-26 10:35:00,68.72,68.82,68.7,68.81,51271.0,55.0302,55.1103,55.0142,55.1023,51271.0
2018-04-26 10:40:00,68.82,68.98,68.77,68.77,61378.0,55.1103,55.2384,55.0703,55.0703,61378.0
2018-04-26 10:45:00,68.78,68.78,68.61,68.61,59526.0,55.0783,55.0783,54.9421,54.9421,59526.0
2018-04-26 10:50:00,68.6,68.7,68.57,68.62,50736.0,54.9341,55.0142,54.9101,54.9501,50736.0
2018-04-26 10:55:00,68.63,68.74,68.63,68.72,47819.0,54.9582,55.0462,54.9582,55.0302,47819.0
2018-04-26 11:00:00,68.73,68.9,68.73,68.87,55225.0,55.0382,55.1744,55.0382,55.1503,55225.0
2018-04-26 11:05:00,68.88,68.93,68.61,68.67,64965.0,55.1584,55.1984,54.9421,54.9902,64965.0
2018-04-26 11:10:00,68.67,68.76,68.64,68.65,37481.0,54.9902,55.0623,54.9662,54.9742,37481.0
2018-04-26 11:15:00,68.66,68.66,68.44,68.5,73776.0,54.9822,54.9822,54.806,54.8541,73776.0
2018-04-26 11:20:00,68.49,68.5,68.33,68.33,72800.0,54.846,54.8541,54.7179,54.7179,72800.0
2018-04-26 11:25:00,68.31,68.4,68.23,68.28,55668.0,54.7019,54.774,54.6378,54.6779,55668.0
2018-04-26 11:30:00,68.27,68.27,68.05,68.1,55226.0,54.6699,54.6699,54.4937,54.5337,55226.0
2018-04-26 11:35:00,68.1,68.25,68.09,68.23,39139.0,54.5337,54.6539,54.5257,54.6378,39139.0
2018-04-26 11:40:00,68.23,68.33,68.16,68.33,68675.0,54.6378,54.7179,54.5818,54.7179,68675.0
2018-04-26 11:45:00,68.33,68.33,68.23,68.3,69476.0,54.7179,54.7179,54.6378,54.6939,69476.0
2018-04-26 11:50:00,68.31,68.39,68.23,68.24,54418.0,54.7019,54.766,54.6378,54.6458,54418.0
2018-04-26 11:55:00,68.25,68.36,68.24,68.26,42860.0,54.6539,54.7419,54.6458,54.6619,42860.0
2018-04-26 12:00:00,68.24,68.38,68.22,68.35,61386.0,54.6458,54.758,54.6298,54.7339,61386.0
2018-04-26 12:05:00,68.35,68.37,68.24,68.27,43963.0,54.7339,54.7499,54.6458,54.6699,43963.0
2018-04-26 12:10:00,68.28,68.31,68.19,68.2,40017.0,54.6779,54.7019,54.6058,54.6138,40017.0
2018-04-26 12:15:00,68.21,68.31,68.15,68.28,53659.0,54.6218,54.7019,54.5738,54.6779,53659.0
2018-04-26 12:20:00,68.29,68.34,68.25,68.28,34600.0,54.6859,54.7259,54.6539,54.6779,34600.0
2018-04-26 12:25:00,68.28,68.37,68.27,68.33,81666.0,54.6779,54.7499,54.6699,54.7179,81666.0
2018-04-26 12:30:00,68.32,68.4,68.26,68.27,31542.0,54.7099,54.774,54.6619,54.6699,31542.0
2018-04-26 12:35:00,68.27,68.34,68.27,68.32,35345.0,54.6699,54.7259,54.6699,54.7099,35345.0
2018-04-26 12:40:00,68.31,68.32,68.24,68.29,44448.0,54.7019,54.7099,54.6458,54.6859,44448.0
2018-04-26 12:45:00,68.29,68.35,68.27,68.35,172094.0,54.6859,54.7339,54.6699,54.7339,172094.0
2018-04-26 12:50:00,68.36,68.45,68.36,68.41,42477.0,54.7419,54.814,54.7419,54.782,42477.0
2018-04-26 12:55:00,68.41,68.45,68.37,68.4,56297.0,54.782,54.814,54.7499,54.774,56297.0
2018-04-26 13:00:00,68.41,68.45,68.32,68.4,40441.0,54.782,54.814,54.7099,54.774,40441.0
2018-04-26 13:05:00,68.4,68.44,68.39,68.41,28378.0,54.774,54.806,54.766,54.782,28378.0
2018-04-26 13:10:00,68.41,68.54,68.37,68.43,40755.0,54.782,54.8861,54.7499,54.798,40755.0
2018-04-26 13:15:00,68.42,68.48,68.41,68.47,52488.0,54.79,54.838,54.782,54.83,52488.0
2018-04-26 13:20:00,68.47,68.52,68.45,68.5,60751.0,54.83,54.8701,54.814,54.8541,60751.0
2018-04-26 13:25:00,68.5,68.53,68.49,68.53,50051.0,54.8541,54.8781,54.846,54.8781,50051.0
2018-04-26 13:30:00,68.53,68.55,68.41,68.51,61028.0,54.8781,54.8941,54.782,54.8621,61028.0
2018-04-26 13:35:00,68.51,68.62,68.49,68.55,48212.0,54.8621,54.9501,54.846,54.8941,48212.0
2018-04-26 13:40:00,68.55,68.64,68.45,68.63,84327.0,54.8941,54.9662,54.814,54.9582,84327.0
2018-04-26 13:45:00,68.61,68.67,68.58,68.61,44102.0,54.9421,54.9902,54.9181,54.9421,44102.0
2018-04-26 13:50:00,68.6,68.77,68.58,68.69,47599.0,54.9341,55.0703,54.9181,55.0062,47599.0
2018-04-26 13:55:00,68.69,68.95,68.69,68.75,145548.0,55.0062,55.2144,55.0062,55.0542,145548.0
2018-04-26 14:00:00,68.74,68.88,68.72,68.86,48638.0,55.0462,55.1584,55.0302,55.1423,48638.0
2018-04-26 14:05:00,68.84,68.84,68.74,68.78,48631.0,55.1263,55.1263,55.0462,55.0783,48631.0
2018-04-26 14:10:00,68.78,68.99,68.75,68.92,103205.0,55.0783,55.2464,55.0542,55.1904,103205.0
2018-04-26 14:15:00,68.93,69.04,68.87,69.01,122356.0,55.1984,55.2865,55.1503,55.2625,122356.0
2018-04-26 14:20:00,69.03,69.03,68.95,68.99,82546.0,55.2785,55.2785,55.2144,55.2464,82546.0
2018-04-26 14:25:00,69.0,69.02,68.93,69.01,63742.0,55.2544,55.2705,55.1984,55.2625,63742.0
2018-04-26 14:30:00,69.01,69.05,68.98,68.99,61525.0,55.2625,55.2945,55.2384,55.2464,61525.0
2018-04-26 14:35:00,69.0,69.04,68.95,69.01,71155.0,55.2544,55.2865,55.2144,55.2625,71155.0
2018-04-26 14:40:00,69.01,69.18,69.0,69.16,77609.0,55.2625,55.3986,55.2544,55.3826,77609.0
2018-04-26 14:45:00,69.17,69.3,69.02,69.24,144698.0,55.3906,55.4947,55.2705,55.4466,144698.0
2018-04-26 14:50:00,69.25,69.33,69.23,69.33,120283.0,55.4546,55.5187,55.4386,55.5187,120283.0
2018-04-26 14:55:00,69.32,69.38,69.31,69.34,90597.0,55.5107,55.5587,55.5027,55.5267,90597.0
2018-04-26 15:00:00,69.35,69.38,69.31,69.36,89285.0,55.5347,55.5587,55.5027,55.5427,89285.0
2018-04-26 15:05:00,69.36,69.37,69.14,69.16,74582.0,55.5427,55.5507,55.3666,55.3826,74582.0
2018-04-26 15:10:00,69.17,69.18,68.97,69.0,133326.0,55.3906,55.3986,55.2304,55.2544,133326.0
2018-04-26 15:15:00,69.01,69.03,68.93,69.01,87998.0,55.2625,55.2785,55.1984,55.2625,87998.0
2018-04-26 15:20:00,69.0,69.05,68.94,69.02,80884.0,55.2544,55.2945,55.2064,55.2705,80884.0
2018-04-26 15:25:00,69.02,69.02,68.85,68.9,120173.0,55.2705,55.2705,55.1343,55.1744,120173.0
2018-04-26 15:30:00,68.9,68.92,68.83,68.91,135048.0,55.1744,55.1904,55.1183,55.1824,135048.0
2018-04-26 15:35:00,68.91,68.96,68.8,68.93,97752.0,55.1824,55.2224,55.0943,55.1984,97752.0
2018-04-26 15:40:00,68.92,68.98,68.85,68.91,97420.0,55.1904,55.2384,55.1343,55.1824,97420.0
2018-04-26 15:45:00,68.91,68.91,68.73,68.82,137634.0,55.1824,55.1824,55.0382,55.1103,137634.0
2018-04-26 15:50:00,68.83,68.83,68.66,68.75,164302.0,55.1183,55.1183,54.9822,55.0542,164302.0
2018-04-26 15:55:00,68.75,68.75,68.46,68.67,617866.0,55.0542,55.0542,54.822,54.9902,617866.0
2018-04-27 09:30:00,68.82,69.43,68.61,69.37,121370.0,55.1103,55.5988,54.9421,55.5507,121370.0
2018-04-27 09:35:00,69.35,69.66,69.32,69.58,133998.0,55.5347,55.783,55.5107,55.7189,133998.0
2018-04-27 09:40:00,69.59,70.14,69.54,69.94,248253.0,55.7269,56.1673,55.6869,56.0072,248253.0
2018-04-27 09:45:00,69.94,70.15,69.84,70.12,164717.0,56.0072,56.1754,55.9271,56.1513,164717.0
2018-04-27 09:50:00,70.14,70.17,69.99,70.15,95370.0,56.1673,56.1914,56.0472,56.1754,95370.0
2018-04-27 09:55:00,70.16,70.4,70.08,70.38,188949.0,56.1834,56.3755,56.1193,56.3595,188949.0
2018-04-27 10:00:00,70.36,70.74,70.34,70.67,143457.0,56.3435,56.6478,56.3275,56.5918,143457.0
2018-04-27 10:05:00,70.67,71.08,70.6,70.97,253665.0,56.5918,56.9201,56.5357,56.832,253665.0
2018-04-27 10:10:00,70.95,71.02,70.74,70.84,221724.0,56.816,56.872,56.6478,56.7279,221724.0
2018-04-27 10:15:00,70.84,70.94,70.76,70.83,133698.0,56.7279,56.808,56.6638,56.7199,133698.0
2018-04-27 10:20:00,70.82,70.88,70.6,70.68,229878.0,56.7119,56.7599,56.5357,56.5998,229878.0
2018-04-27 10:25:00,70.69,70.7,70.51,70.57,85755.0,56.6078,56.6158,56.4636,56.5117,85755.0
2018-04-27 10:30:00,70.57,70.6,70.32,70.45,89465.0,56.5117,56.5357,56.3115,56.4156,89465.0
2018-04-27 10:35:00,70.45,70.53,70.28,70.51,95524.0,56.4156,56.4797,56.2795,56.4636,95524.0
2018-04-27 10:40:00,70.52,70.66,70.49,70.58,68644.0,56.4716,56.5838,56.4476,56.5197,68644.0
2018-04-27 10:45:00,70.58,70.66,70.52,70.53,32955.0,56.5197,56.5838,56.4716,56.4797,32955.0
2018-04-27 10:50:00,70.51,70.64,70.48,70.52,42717.0,56.4636,56.5677,56.4396,56.4716,42717.0
2018-04-27 10:55:00,70.52,70.62,70.38,70.61,59277.0,56.4716,56.5517,56.3595,56.5437,59277.0
2018-04-27 11:00:00,70.6,70.74,70.56,70.59,60311.0,56.5357,56.6478,56.5037,56.5277,60311.0
2018-04-27 11:05:00,70.59,70.68,70.59,70.62,54561.0,56.5277,56.5998,56.5277,56.5517,54561.0
2018-04-27 11:10:00,70.62,70.62,70.26,70.36,95765.0,56.5517,56.5517,56.2634,56.3435,95765.0
2018-04-27 11:15:00,70.37,70.37,70.11,70.29,40962.0,56.3515,56.3515,56.1433,56.2875,40962.0
2018-04-27 11:20:00,70.28,70.28,70.04,70.08,25920.0,56.2795,56.2795,56.0873,56.1193,25920.0
2018-04-27 11:25:00,70.07,70.14,70.03,70.12,42134.0,56.1113,56.1673,56.0793,56.1513,42134.0
2018-04-27 11:30:00,70.12,70.17,70.07,70.11,29424.0,56.1513,56.1914,56.1113,56.1433,29424.0
2018-04-27 11:35:00,70.1,70.17,70.09,70.11,65662.0,56.1353,56.1914,56.1273,56.1433,65662.0
2018-04-27 11:40:00,70.11,70.12,69.93,69.94,50399.0,56.1433,56.1513,55.9992,56.0072,50399.0
2018-04-27 11:45:00,69.94,70.04,69.89,69.89,40516.0,56.0072,56.0873,55.9671,55.9671,40516.0
2018-04-27 11:50:00,69.9,69.91,69.83,69.87,51352.0,55.9752,55.9832,55.9191,55.9511,51352.0
2018-04-27 11:55:00,69.86,69.91,69.79,69.86,53748.0,55.9431,55.9832,55.8871,55.9431,53748.0
2018-04-27 12:00:00,69.85,70.04,69.85,70.02,53095.0,55.9351,56.0873,55.9351,56.0712,53095.0
2018-04-27 12:05:00,70.02,70.05,69.9,69.98,38795.0,56.0712,56.0953,55.9752,56.0392,38795.0
2018-04-27 12:10:00,69.98,70.09,69.95,70.03,42576.0,56.0392,56.1273,56.0152,56.0793,42576.0
2018-04-27 12:15:00,70.05,70.1,69.96,70.05,34864.0,56.0953,56.1353,56.0232,56.0953,34864.0
2018-04-27 12:20:00,70.05,70.09,69.99,70.06,36790.0,56.0953,56.1273,56.0472,56.1033,36790.0
2018-04-27 12:25:00,70.06,70.1,70.04,70.05,28199.0,56.1033,56.1353,56.0873,56.0953,28199.0
2018-04-27 12:30:00,70.05,70.1,69.97,70.03,44711.0,56.0953,56.1353,56.0312,56.0793,44711.0
2018-04-27 12:35:00,70.02,70.09,70.02,70.08,21182.0,56.0712,56.1273,56.0712,56.1193,21182.0
2018-04-27 12:40:00,70.09,70.11,70.05,70.07,29549.0,56.1273,56.1433,56.0953,56.1113,29549.0
2018-04-27 12:45:00,70.06,70.13,70.04,70.07,35941.0,56.1033,56.1593,56.0873,56.1113,35941.0
2018-04-27 12:50:00,70.08,70.13,70.06,70.11,23825.0,56.1193,56.1593,56.1033,56.1433,23825.0
2018-04-27 12:55:00,70.11,70.26,70.11,70.23,39888.0,56.1433,56.2634,56.1433,56.2394,39888.0
2018-04-27 13:00:00,70.24,70.24,70.15,70.17,33458.0,56.2474,56.2474,56.1754,56.1914,33458.0
2018-04-27 13:05:00,70.17,70.29,70.17,70.28,37672.0,56.1914,56.2875,56.1914,56.2795,37672.0
2018-04-27 13:10:00,70.28,70.28,70.2,70.25,36412.0,56.2795,56.2795,56.2154,56.2554,36412.0
2018-04-27 13:15:00,70.25,70.27,70.17,70.21,24400.0,56.2554,56.2714,56.1914,56.2234,24400.0
2018-04-27 13:20:00,70.22,70.25,70.18,70.21,40680.0,56.2314,56.2554,56.1994,56.2234,40680.0
2018-04-27 13:25:00,70.21,70.24,70.07,70.08,50591.0,56.2234,56.2474,56.1113,56.1193,50591.0
2018-04-27 13:30:00,70.06,70.07,69.97,70.0,32081.0,56.1033,56.1113,56.0312,56.0552,32081.0
2018-04-27 13:35:00,70.01,70.09,69.98,69.99,31011.0,56.0632,56.1273,56.0392,56.0472,31011.0
2018-04-27 13:40:00,69.99,70.07,69.95,70.01,32432.0,56.0472,56.1113,56.0152,56.0632,32432.0
2018-04-27 13:45:00,70.01,70.02,69.88,69.88,29669.0,56.0632,56.0712,55.9591,55.9591,29669.0
2018-04-27 13:50:00,69.89,69.94,69.86,69.9,32086.0,55.9671,56.0072,55.9431,55.9752,32086.0
2018-04-27 13:55:00,69.9,69.92,69.82,69.82,34260.0,55.9752,55.9912,55.9111,55.9111,34260.0
2018-04-27 14:00:00,69.81,69.83,69.74,69.8,28352.0,55.9031,55.9191,55.847,55.8951,28352.0
2018-04-27 14:05:00,69.78,69.87,69.78,69.87,33661.0,55.8791,55.9511,55.8791,55.9511,33661.0
2018-04-27 14:10:00,69.87,69.93,69.83,69.93,32614.0,55.9511,55.9992,55.9191,55.9992,32614.0
2018-04-27 14:15:00,69.92,69.93,69.83,69.83,46965.0,55.9912,55.9992,55.9191,55.9191,46965.0
2018-04-27 14:20:00,69.83,69.85,69.79,69.82,29457.0,55.9191,55.9351,55.8871,55.9111,29457.0
2018-04-27 14:25:00,69.82,69.9,69.8,69.89,48874.0,55.9111,55.9752,55.8951,55.9671,48874.0
2018-04-27 14:30:00,69.89,69.94,69.84,69.89,29292.0,55.9671,56.0072,55.9271,55.9671,29292.0
2018-04-27 14:35:00,69.89,70.0,69.88,69.99,53492.0,55.9671,56.0552,55.9591,56.0472,53492.0
2018-04-27 14:40:00,69.97,70.0,69.9,69.98,53715.0,56.0312,56.0552,55.9752,56.0392,53715.0
2018-04-27 14:45:00,69.98,70.03,69.98,70.01,32338.0,56.0392,56.0793,56.0392,56.0632,32338.0
2018-04-27 14:50:00,70.0,70.01,69.91,69.97,35210.0,56.0552,56.0632,55.9832,56.0312,35210.0
2018-04-27 14:55:00,69.98,70.02,69.94,70.02,46041.0,56.0392,56.0712,56.0072,56.0712,46041.0
2018-04-27 15:00:00,70.03,70.08,70.0,70.07,38310.0,56.0793,56.1193,56.0552,56.1113,38310.0
2018-04-27 15:05:00,70.06,70.09,69.98,70.01,49877.0,56.1033,56.1273,56.0392,56.0632,49877.0
2018-04-27 15:10:00,70.01,70.04,69.97,70.01,49920.0,56.0632,56.0873,56.0312,56.0632,49920.0
2018-04-27 15:15:00,70.0,70.02,69.94,69.98,43640.0,56.0552,56.0712,56.0072,56.0392,43640.0
2018-04-27 15:20:00,69.99,70.04,69.98,70.02,36940.0,56.0472,56.0873,56.0392,56.0712,36940.0
2018-04-27 15:25:00,70.03,70.07,69.97,70.07,76146.0,56.0793,56.1113,56.0312,56.1113,76146.0
2018-04-27 15:30:00,70.07,70.12,70.03,70.08,51888.0,56.1113,56.1513,56.0793,56.1193,51888.0
2018-04-27 15:35:00,70.08,70.08,69.99,70.03,93441.0,56.1193,56.1193,56.0472,56.0793,93441.0
2018-04-27 15:40:00,70.02,70.07,69.98,69.98,116912.0,56.0712,56.1113,56.0392,56.0392,116912.0
2018-04-27 15:45:00,69.96,70.01,69.87,69.87,118511.0,56.0232,56.0632,55.9511,55.9511,118511.0
2018-04-27 15:50:00,69.88,69.93,69.84,69.88,110051.0,55.9591,55.9992,55.9271,55.9591,110051.0
2018-04-27 15:55:00,69.88,70.04,69.87,69.93,424268.0,55.9591,56.0873,55.9511,55.9992,424268.0
2018-04-30 09:30:00,70.14,70.28,70.01,70.2,131900.0,56.1673,56.2795,56.0632,56.2154,131900.0
2018-04-30 09:35:00,70.27,70.34,69.81,69.82,66004.0,56.2714,56.3275,55.9031,55.9111,66004.0
2018-04-30 09:40:00,69.87,70.56,69.84,70.55,54671.0,55.9511,56.5037,55.9271,56.4957,54671.0
2018-04-30 09:45:00,70.55,70.63,70.3,70.3,74080.0,56.4957,56.5597,56.2955,56.2955,74080.0
2018-04-30 09:50:00,70.28,70.34,70.12,70.26,47764.0,56.2795,56.3275,56.1513,56.2634,47764.0
2018-04-30 09:55:00,70.27,70.27,69.96,70.12,69513.0,56.2714,56.2714,56.0232,56.1513,69513.0
2018-04-30 10:00:00,70.13,70.13,69.99,70.0,60337.0,56.1593,56.1593,56.0472,56.0552,60337.0
2018-04-30 10:05:00,70.02,70.06,69.95,69.95,46450.0,56.0712,56.1033,56.0152,56.0152,46450.0
2018-04-30 10:10:00,69.96,70.05,69.94,70.0,46182.0,56.0232,56.0953,56.0072,56.0552,46182.0
2018-04-30 10:15:00,70.0,70.01,69.92,69.94,61585.0,56.0552,56.0632,55.9912,56.0072,61585.0
2018-04-30 10:20:00,69.95,69.95,69.69,69.69,73934.0,56.0152,56.0152,55.807,55.807,73934.0
2018-04-30 10:25:00,69.69,69.82,69.58,69.82,99754.0,55.807,55.9111,55.7189,55.9111,99754.0
2018-04-30 10:30:00,69.81,69.87,69.71,69.85,45732.0,55.9031,55.9511,55.823,55.9351,45732.0
2018-04-30 10:35:00,69.84,69.92,69.8,69.82,39566.0,55.9271,55.9912,55.8951,55.9111,39566.0
2018-04-30 10:40:00,69.82,69.92,69.81,69.86,32746.0,55.9111,55.9912,55.9031,55.9431,32746.0
2018-04-30 10:45:00,69.85,69.89,69.78,69.84,40195.0,55.9351,55.9671,55.8791,55.9271,40195.0
2018-04-30 10:50:00,69.84,70.01,69.83,69.86,52921.0,55.9271,56.0632,55.9191,55.9431,52921.0
2018-04-30 10:55:00,69.86,69.88,69.68,69.8,120632.0,55.9431,55.9591,55.799,55.8951,120632.0
2018-04-30 11:00:00,69.81,69.93,69.8,69.9,31734.0,55.9031,55.9992,55.8951,55.9752,31734.0
2018-04-30 11:05:00,69.9,69.91,69.67,69.75,75255.0,55.9752,55.9832,55.791,55.855,75255.0
2018-04-30 11:10:00,69.75,69.76,69.7,69.74,42480.0,55.855,55.863,55.815,55.847,42480.0
2018-04-30 11:15:00,69.74,69.92,69.73,69.85,65420.0,55.847,55.9912,55.839,55.9351,65420.0
2018-04-30 11:20:00,69.85,69.86,69.79,69.84,61850.0,55.9351,55.9431,55.8871,55.9271,61850.0
2018-04-30 11:25:00,69.84,69.84,69.75,69.81,48445.0,55.9271,55.9271,55.855,55.9031,48445.0
2018-04-30 11:30:00,69.81,69.87,69.8,69.83,65347.0,55.9031,55.9511,55.8951,55.9191,65347.0
2018-04-30 11:35:00,69.83,69.84,69.62,69.64,44073.0,55.9191,55.9271,55.7509,55.767,44073.0
2018-04-30 11:40:00,69.64,69.7,69.53,69.66,53370.0,55.767,55.815,55.6789,55.783,53370.0
2018-04-30 11:45:00,69.66,69.71,69.5,69.55,42101.0,55.783,55.823,55.6548,55.6949,42101.0
2018-04-30 11:50:00,69.55,69.59,69.51,69.53,38838.0,55.6949,55.7269,55.6628,55.6789,38838.0
2018-04-30 11:55:00,69.53,69.63,69.51,69.56,48742.0,55.6789,55.7589,55.6628,55.7029,48742.0
2018-04-30 12:00:00,69.56,69.58,69.48,69.57,31589.0,55.7029,55.7189,55.6388,55.7109,31589.0
2018-04-30 12:05:00,69.58,69.62,69.47,69.55,34416.0,55.7189,55.7509,55.6308,55.6949,34416.0
2018-04-30 12:10:00,69.55,69.59,69.48,69.48,48238.0,55.6949,55.7269,55.6388,55.6388,48238.0
2018-04-30 12:15:00,69.47,69.57,69.4,69.53,48043.0,55.6308,55.7109,55.5748,55.6789,48043.0
2018-04-30 12:20:00,69.53,69.65,69.52,69.59,29829.0,55.6789,55.775,55.6709,55.7269,29829.0
2018-04-30 12:25:00,69.58,69.62,69.5,69.53,23986.0,55.7189,55.7509,55.6548,55.6789,23986.0
2018-04-30 12:30:00,69.53,69.59,69.49,69.54,33045.0,55.6789,55.7269,55.6468,55.6869,33045.0
2018-04-30 12:35:00,69.53,69.56,69.46,69.5,20203.0,55.6789,55.7029,55.6228,55.6548,20203.0
2018-04-30 12:40:00,69.49,69.52,69.45,69.48,25032.0,55.6468,55.6709,55.6148,55.6388,25032.0
2018-04-30 12:45:00,69.48,69.48,69.35,69.36,21704.0,55.6388,55.6388,55.5347,55.5427,21704.0
2018-04-30 12:50:00,69.36,69.38,69.28,69.33,44645.0,55.5427,55.5587,55.4787,55.5187,44645.0
2018-04-30 12:55:00,69.37,69.48,69.34,69.44,38368.0,55.5507,55.6388,55.5267,55.6068,38368.0
2018-04-30 13:00:00,69.44,69.5,69.4,69.41,24678.0,55.6068,55.6548,55.5748,55.5828,24678.0
2018-04-30 13:05:00,69.41,69.44,69.32,69.32,23198.0,55.5828,55.6068,55.5107,55.5107,23198.0
2018-04-30 13:10:00,69.32,69.38,69.25,69.33,52204.0,55.5107,55.5587,55.4546,55.5187,52204.0
2018-04-30 13:15:00,69.36,69.4,69.29,69.36,39253.0,55.5427,55.5748,55.4867,55.5427,39253.0
2018-04-30 13:20:00,69.36,69.45,69.32,69.39,23856.0,55.5427,55.6148,55.5107,55.5668,23856.0
2018-04-30 13:25:00,69.38,69.48,69.37,69.43,19680.0,55.5587,55.6388,55.5507,55.5988,19680.0
2018-04-30 13:30:00,69.42,69.44,69.38,69.39,19535.0,55.5908,55.6068,55.5587,55.5668,19535.0
2018-04-30 13:35:00,69.38,69.44,69.33,69.38,16732.0,55.5587,55.6068,55.5187,55.5587,16732.0
2018-04-30 13:40:00,69.39,69.47,69.38,69.44,25867.0,55.5668,55.6308,55.5587,55.6068,25867.0
2018-04-30 13:45:00,69.44,69.47,69.36,69.43,32336.0,55.6068,55.6308,55.5427,55.5988,32336.0
2018-04-30 13:50:00,69.44,69.44,69.27,69.28,24052.0,55.6068,55.6068,55.4707,55.4787,24052.0
2018-04-30 13:55:00,69.28,69.39,69.24,69.32,81785.0,55.4787,55.5668,55.4466,55.5107,81785.0
2018-04-30 14:00:00,69.31,69.33,69.13,69.29,84128.0,55.5027,55.5187,55.3585,55.4867,84128.0
2018-04-30 14:05:00,69.28,69.29,69.11,69.17,76021.0,55.4787,55.4867,55.3425,55.3906,76021.0
2018-04-30 14:10:00,69.18,69.19,69.0,69.11,73316.0,55.3986,55.4066,55.2544,55.3425,73316.0
2018-04-30 14:15:00,69.12,69.23,69.05,69.08,54247.0,55.3505,55.4386,55.2945,55.3185,54247.0
2018-04-30 14:20:00,69.07,69.34,69.03,69.32,91861.0,55.3105,55.5267,55.2785,55.5107,91861.0
2018-04-30 14:25:00,69.33,69.34,69.18,69.27,55862.0,55.5187,55.5267,55.3986,55.4707,55862.0
2018-04-30 14:30:00,69.26,69.41,69.21,69.24,63145.0,55.4627,55.5828,55.4226,55.4466,63145.0
2018-04-30 14:35:00,69.24,69.49,69.2,69.4,85783.0,55.4466,55.6468,55.4146,55.5748,85783.0
2018-04-30 14:40:00,69.4,69.53,69.31,69.43,73552.0,55.5748,55.6789,55.5027,55.5988,73552.0
2018-04-30 14:45:00,69.44,69.52,69.37,69.46,64556.0,55.6068,55.6709,55.5507,55.6228,64556.0
2018-04-30 14:50:00,69.46,69.51,69.43,69.46,80421.0,55.6228,55.6628,55.5988,55.6228,80421.0
2018-04-30 14:55:00,69.48,69.54,69.42,69.52,73005.0,55.6388,55.6869,55.5908,55.6709,73005.0
2018-04-30 15:00:00,69.52,69.6,69.5,69.52,81851.0,55.6709,55.7349,55.6548,55.6709,81851.0
2018-04-30 15:05:00,69.52,69.62,69.5,69.61,74545.0,55.6709,55.7509,55.6548,55.7429,74545.0
2018-04-30 15:10:00,69.6,69.62,69.48,69.6,66534.0,55.7349,55.7509,55.6388,55.7349,66534.0
2018-04-30 15:15:00,69.59,69.67,69.52,69.56,71532.0,55.7269,55.791,55.6709,55.7029,71532.0
2018-04-30 15:20:00,69.57,69.58,69.5,69.56,94037.0,55.7109,55.7189,55.6548,55.7029,94037.0
2018-04-30 15:25:00,69.56,69.58,69.44,69.52,137874.0,55.7029,55.7189,55.6068,55.6709,137874.0
2018-04-30 15:30:00,69.51,69.59,69.47,69.58,178499.0,55.6628,55.7269,55.6308,55.7189,178499.0
2018-04-30 15:35:00,69.58,69.68,69.53,69.64,134166.0,55.7189,55.799,55.6789,55.767,134166.0
2018-04-30 15:40:00,69.64,69.66,69.4,69.43,104885.0,55.767,55.783,55.5748,55.5988,104885.0
2018-04-30 15:45:00,69.44,69.67,69.43,69.67,173943.0,55.6068,55.791,55.5988,55.791,173943.0
2018-04-30 15:50:00,69.67,69.67,69.6,69.65,162322.0,55.791,55.791,55.7349,55.775,162322.0
2018-04-30 15:55:00,69.65,69.88,69.61,69.73,853210.0,55.775,55.9591,55.7429,55.839,853210.0
2018-05-01 09:30:00,69.23,69.74,69.17,69.61,209538.0,55.4386,55.847,55.3906,55.7429,209538.0
2018-05-01 09:35:00,69.64,69.66,69.19,69.47,143117.0,55.767,55.783,55.4066,55.6308,143117.0
2018-05-01 09:40:00,69.45,69.72,69.43,69.53,96391.0,55.6148,55.831,55.5988,55.6789,96391.0
2018-05-01 09:45:00,69.53,69.75,69.5,69.59,117435.0,55.6789,55.855,55.6548,55.7269,117435.0
2018-05-01 09:50:00,69.58,69.62,69.31,69.31,96458.0,55.7189,55.7509,55.5027,55.5027,96458.0
2018-05-01 09:55:00,69.31,69.57,69.25,69.37,69757.0,55.5027,55.7109,55.4546,55.5507,69757.0
2018-05-01 10:00:00,69.36,69.43,69.15,69.23,133616.0,55.5427,55.5988,55.3746,55.4386,133616.0
2018-05-01 10:05:00,69.26,69.4,69.21,69.22,78703.0,55.4627,55.5748,55.4226,55.4306,78703.0
2018-05-01 10:10:00,69.23,69.45,69.2,69.38,80522.0,55.4386,55.6148,55.4146,55.5587,80522.0
2018-05-01 10:15:00,69.39,69.42,69.25,69.32,62497.0,55.5668,55.5908,55.4546,55.5107,62497.0
2018-05-01 10:20:00,69.33,69.34,69.21,69.34,58672.0,55.5187,55.5267,55.4226,55.5267,58672.0
2018-05-01 10:25:00,69.33,69.34,69.13,69.17,61880.0,55.5187,55.5267,55.3585,55.3906,61880.0
2018-05-01 10:30:00,69.17,69.26,69.12,69.19,58117.0,55.3906,55.4627,55.3505,55.4066,58117.0
2018-05-01 10:35:00,69.19,69.25,69.01,69.02,70821.0,55.4066,55.4546,55.2625,55.2705,70821.0
2018-05-01 10:40:00,69.02,69.02,68.83,69.0,87797.0,55.2705,55.2705,55.1183,55.2544,87797.0
2018-05-01 10:45:00,69.02,69.06,68.83,68.85,42061.0,55.2705,55.3025,55.1183,55.1343,42061.0
2018-05-01 10:50:00,68.85,68.97,68.73,68.74,54163.0,55.1343,55.2304,55.0382,55.0462,54163.0
2018-05-01 10:55:00,68.74,68.96,68.73,68.92,56773.0,55.0462,55.2224,55.0382,55.1904,56773.0
2018-05-01 11:00:00,68.91,68.95,68.78,68.79,77585.0,55.1824,55.2144,55.0783,55.0863,77585.0
2018-05-01 11:05:00,68.8,68.95,68.75,68.92,43145.0,55.0943,55.2144,55.0542,55.1904,43145.0
2018-05-01 11:10:00,68.93,68.99,68.78,68.81,54953.0,55.1984,55.2464,55.0783,55.1023,54953.0
2018-05-01 11:15:00,68.79,68.92,68.78,68.92,50812.0,55.0863,55.1904,55.0783,55.1904,50812.0
2018-05-01 11:20:00,68.92,68.98,68.86,68.87,47522.0,55.1904,55.2384,55.1423,55.1503,47522.0
2018-05-01 11:25:00,68.86,68.89,68.7,68.74,29663.0,55.1423,55.1664,55.0142,55.0462,29663.0
2018-05-01 11:30:00,68.75,69.09,68.73,69.02,40140.0,55.0542,55.3265,55.0382,55.2705,40140.0
2018-05-01 11:35:00,69.0,69.29,69.0,69.22,60273.0,55.2544,55.4867,55.2544,55.4306,60273.0
2018-05-01 11:40:00,69.22,69.26,69.11,69.16,47319.0,55.4306,55.4627,55.3425,55.3826,47319.0
2018-05-01 11:45:00,69.15,69.19,68.95,68.95,38671.0,55.3746,55.4066,55.2144,55.2144,38671.0
2018-05-01 11:50:00,68.95,69.08,68.93,68.94,27666.0,55.2144,55.3185,55.1984,55.2064,27666.0
2018-05-01 11:55:00,68.93,68.97,68.83,68.83,56926.0,55.1984,55.2304,55.1183,55.1183,56926.0
2018-05-01 12:00:00,68.83,68.87,68.75,68.79,66598.0,55.1183,55.1503,55.0542,55.0863,66598.0
2018-05-01 12:05:00,68.78,68.94,68.76,68.92,77050.0,55.0783,55.2064,55.0623,55.1904,77050.0
2018-05-01 12:10:00,68.92,68.95,68.88,68.89,197648.0,55.1904,55.2144,55.1584,55.1664,197648.0
2018-05-01 12:15:00,68.88,68.91,68.72,68.75,50092.0,55.1584,55.1824,55.0302,55.0542,50092.0
2018-05-01 12:20:00,68.76,68.8,68.61,68.71,47214.0,55.0623,55.0943,54.9421,55.0222,47214.0
2018-05-01 12:25:00,68.7,68.74,68.61,68.65,103248.0,55.0142,55.0462,54.9421,54.9742,103248.0
2018-05-01 12:30:00,68.66,68.82,68.65,68.79,44505.0,54.9822,55.1103,54.9742,55.0863,44505.0
2018-05-01 12:35:00,68.8,68.88,68.73,68.78,36071.0,55.0943,55.1584,55.0382,55.0783,36071.0
2018-05-01 12:40:00,68.8,68.82,68.77,68.82,20965.0,55.0943,55.1103,55.0703,55.1103,20965.0
2018-05-01 12:45:00,68.82,68.83,68.67,68.73,31336.0,55.1103,55.1183,54.9902,55.0382,31336.0
2018-05-01 12:50:00,68.74,68.85,68.72,68.79,35517.0,55.0462,55.1343,55.0302,55.0863,35517.0
2018-05-01 12:55:00,68.79,68.84,68.77,68.8,46869.0,55.0863,55.1263,55.0703,55.0943,46869.0
2018-05-01 13:00:00,68.8,68.8,68.5,68.62,39901.0,55.0943,55.0943,54.8541,54.9501,39901.0
2018-05-01 13:05:00,68.63,68.67,68.5,68.56,31831.0,54.9582,54.9902,54.8541,54.9021,31831.0
2018-05-01 13:10:00,68.56,68.63,68.51,68.54,51518.0,54.9021,54.9582,54.8621,54.8861,51518.0
2018-05-01 13:15:00,68.55,68.56,68.43,68.55,39275.0,54.8941,54.9021,54.798,54.8941,39275.0
2018-05-01 13:20:00,68.54,68.55,68.38,68.43,34764.0,54.8861,54.8941,54.758,54.798,34764.0
2018-05-01 13:25:00,68.45,68.46,68.39,68.45,36442.0,54.814,54.822,54.766,54.814,36442.0
2018-05-01 13:30:00,68.45,68.49,68.39,68.42,162873.0,54.814,54.846,54.766,54.79,162873.0
2018-05-01 13:35:00,68.42,68.44,68.33,68.34,38827.0,54.79,54.806,54.7179,54.7259,38827.0
2018-05-01 13:40:00,68.33,68.38,68.29,68.31,61042.0,54.7179,54.758,54.6859,54.7019,61042.0
2018-05-01 13:45:00,68.32,68.54,68.31,68.45,63918.0,54.7099,54.8861,54.7019,54.814,63918.0
2018-05-01 13:50:00,68.48,68.5,68.41,68.45,57349.0,54.838,54.8541,54.782,54.814,57349.0
2018-05-01 13:55:00,68.46,68.58,68.43,68.56,65101.0,54.822,54.9181,54.798,54.9021,65101.0
2018-05-01 14:00:00,68.54,68.73,68.54,68.66,85408.0,54.8861,55.0382,54.8861,54.9822,85408.0
2018-05-01 14:05:00,68.67,68.67,68.55,68.57,48834.0,54.9902,54.9902,54.8941,54.9101,48834.0
2018-05-01 14:10:00,68.58,68.63,68.5,68.52,55649.0,54.9181,54.9582,54.8541,54.8701,55649.0
2018-05-01 14:15:00,68.53,68.57,68.46,68.46,43153.0,54.8781,54.9101,54.822,54.822,43153.0
2018-05-01 14:20:00,68.48,68.57,68.47,68.55,51376.0,54.838,54.9101,54.83,54.8941,51376.0
2018-05-01 14:25:00,68.56,68.58,68.47,68.51,433922.0,54.9021,54.9181,54.83,54.8621,433922.0
2018-05-01 14:30:00,68.51,68.53,68.46,68.47,36353.0,54.8621,54.8781,54.822,54.83,36353.0
2018-05-01 14:35:00,68.47,68.5,68.41,68.45,56092.0,54.83,54.8541,54.782,54.814,56092.0
2018-05-01 14:40:00,68.44,68.56,68.43,68.52,83485.0,54.806,54.9021,54.798,54.8701,83485.0
2018-05-01 14:45:00,68.52,68.53,68.48,68.5,93108.0,54.8701,54.8781,54.838,54.8541,93108.0
2018-05-01 14:50:00,68.5,68.52,68.43,68.43,62008.0,54.8541,54.8701,54.798,54.798,62008.0
2018-05-01 14:55:00,68.43,68.49,68.32,68.49,38453.0,54.798,54.846,54.7099,54.846,38453.0
2018-05-01 15:00:00,68.49,68.51,68.42,68.45,173424.0,54.846,54.8621,54.79,54.814,173424.0
2018-05-01 15:05:00,68.45,68.65,68.44,68.6,186912.0,54.814,54.9742,54.806,54.9341,186912.0
2018-05-01 15:10:00,68.59,68.6,68.5,68.52,82054.0,54.9261,54.9341,54.8541,54.8701,82054.0
2018-05-01 15:15:00,68.53,68.56,68.42,68.43,306542.0,54.8781,54.9021,54.79,54.798,306542.0
2018-05-01 15:20:00,68.43,68.49,68.37,68.4,48479.0,54.798,54.846,54.7499,54.774,48479.0
2018-05-01 15:25:00,68.41,68.44,68.3,68.41,65573.0,54.782,54.806,54.6939,54.782,65573.0
2018-05-01 15:30:00,68.41,68.47,68.32,68.33,120648.0,54.782,54.83,54.7099,54.7179,120648.0
2018-05-01 15:35:00,68.34,68.41,68.2,68.2,105131.0,54.7259,54.782,54.6138,54.6138,105131.0
2018-05-01 15:40:00,68.2,68.45,68.2,68.29,163413.0,54.6138,54.814,54.6138,54.6859,163413.0
2018-05-01 15:45:00,68.28,68.34,68.1,68.17,239028.0,54.6779,54.7259,54.5337,54.5898,239028.0
2018-05-01 15:50:00,68.17,68.25,68.16,68.23,272137.0,54.5898,54.6539,54.5818,54.6378,272137.0
2018-05-01 15:55:00,68.22,68.26,68.05,68.1,545541.0,54.6298,54.6619,54.4937,54.5337,545541.0
2018-05-02 09:30:00,66.99,67.5,66.35,66.99,462991.0,53.6449,54.0533,53.1324,53.6449,462991.0
2018-05-02 09:35:00,66.98,67.5,66.57,67.22,258066.0,53.6369,54.0533,53.3085,53.829,258066.0
2018-05-02 09:40:00,67.24,67.43,67.01,67.38,369310.0,53.8451,53.9972,53.6609,53.9572,369310.0
2018-05-02 09:45:00,67.39,67.4,66.97,67.08,182065.0,53.9652,53.9732,53.6288,53.7169,182065.0
2018-05-02 09:50:00,67.06,67.08,66.72,66.97,255718.0,53.7009,53.7169,53.4286,53.6288,255718.0
2018-05-02 09:55:00,66.96,67.0,66.57,66.64,216624.0,53.6208,53.6529,53.3085,53.3646,216624.0
2018-05-02 10:00:00,66.63,66.99,66.6,66.84,192929.0,53.3566,53.6449,53.3326,53.5247,192929.0
2018-05-02 10:05:00,66.84,66.86,66.6,66.6,164897.0,53.5247,53.5408,53.3326,53.3326,164897.0
2018-05-02 10:10:00,66.6,66.83,66.56,66.63,170838.0,53.3326,53.5167,53.3005,53.3566,170838.0
2018-05-02 10:15:00,66.64,66.66,65.8,66.09,277259.0,53.3646,53.3806,52.6919,52.9241,277259.0
2018-05-02 10:20:00,66.09,66.24,65.98,66.19,160434.0,52.9241,53.0443,52.8361,53.0042,160434.0
2018-05-02 10:25:00,66.18,66.24,66.05,66.07,121004.0,52.9962,53.0443,52.8921,52.9081,121004.0
2018-05-02 10:30:00,66.08,66.17,65.97,66.03,185995.0,52.9161,52.9882,52.8281,52.8761,185995.0
2018-05-02 10:35:00,66.04,66.19,65.99,66.05,139506.0,52.8841,53.0042,52.8441,52.8921,139506.0
2018-05-02 10:40:00,66.05,66.15,66.03,66.06,132381.0,52.8921,52.9722,52.8761,52.9001,132381.0
2018-05-02 10:45:00,66.05,66.15,65.96,66.02,136512.0,52.8921,52.9722,52.82,52.8681,136512.0
2018-05-02 10:50:00,66.02,66.15,65.98,65.99,118919.0,52.8681,52.9722,52.8361,52.8441,118919.0
2018-05-02 10:55:00,66.0,66.02,65.88,66.0,168113.0,52.8521,52.8681,52.756,52.8521,168113.0
2018-05-02 11:00:00,66.01,66.02,65.8,65.81,124983.0,52.8601,52.8681,52.6919,52.6999,124983.0
2018-05-02 11:05:00,65.82,65.88,65.75,65.84,127334.0,52.7079,52.756,52.6519,52.724,127334.0
2018-05-02 11:10:00,65.85,65.91,65.75,65.9,109695.0,52.732,52.78,52.6519,52.772,109695.0
2018-05-02 11:15:00,65.91,65.95,65.79,65.88,223768.0,52.78,52.812,52.6839,52.756,223768.0
2018-05-02 11:20:00,65.88,65.9,65.76,65.85,254741.0,52.756,52.772,52.6599,52.732,254741.0
2018-05-02 11:25:00,65.86,66.02,65.86,65.96,145233.0,52.74,52.8681,52.74,52.82,145233.0
2018-05-02 11:30:00,65.95,66.0,65.9,65.94,175673.0,52.812,52.8521,52.772,52.804,175673.0
2018-05-02 11:35:00,65.94,66.05,65.94,66.03,95158.0,52.804,52.8921,52.804,52.8761,95158.0
2018-05-02 11:40:00,66.02,66.05,65.64,65.68,150307.0,52.8681,52.8921,52.5638,52.5958,150307.0
2018-05-02 11:45:00,65.68,65.76,65.6,65.66,84322.0,52.5958,52.6599,52.5318,52.5798,84322.0
2018-05-02 11:50:00,65.67,65.72,65.55,65.56,122577.0,52.5878,52.6279,52.4917,52.4997,122577.0
2018-05-02 11:55:00,65.56,65.7,65.51,65.69,118579.0,52.4997,52.6118,52.4597,52.6038,118579.0
2018-05-02 12:00:00,65.68,65.76,65.63,65.7,119987.0,52.5958,52.6599,52.5558,52.6118,119987.0
2018-05-02 12:05:00,65.7,65.87,65.66,65.85,137790.0,52.6118,52.748,52.5798,52.732,137790.0
2018-05-02 12:10:00,65.85,66.01,65.85,65.97,268572.0,52.732,52.8601,52.732,52.8281,268572.0
2018-05-02 12:15:00,65.97,66.02,65.9,65.98,187400.0,52.8281,52.8681,52.772,52.8361,187400.0
2018-05-02 12:20:00,65.98,66.02,65.79,65.82,129610.0,52.8361,52.8681,52.6839,52.7079,129610.0
2018-05-02 12:25:00,65.83,65.84,65.67,65.7,91810.0,52.7159,52.724,52.5878,52.6118,91810.0
2018-05-02 12:30:00,65.7,65.85,65.65,65.81,90467.0,52.6118,52.732,52.5718,52.6999,90467.0
2018-05-02 12:35:00,65.82,65.86,65.69,65.71,68363.0,52.7079,52.74,52.6038,52.6198,68363.0
2018-05-02 12:40:00,65.72,65.75,65.66,65.73,53297.0,52.6279,52.6519,52.5798,52.6359,53297.0
2018-05-02 12:45:00,65.74,65.94,65.73,65.91,62700.0,52.6439,52.804,52.6359,52.78,62700.0
2018-05-02 12:50:00,65.9,65.93,65.83,65.92,72715.0,52.772,52.796,52.7159,52.788,72715.0
2018-05-02 12:55:00,65.92,66.0,65.89,65.99,80444.0,52.788,52.8521,52.764,52.8441,80444.0
2018-05-02 13:00:00,65.99,66.01,65.95,66.0,144005.0,52.8441,52.8601,52.812,52.8521,144005.0
2018-05-02 13:05:00,66.0,66.07,65.92,66.04,112112.0,52.8521,52.9081,52.788,52.8841,112112.0
2018-05-02 13:10:00,66.05,66.13,65.99,66.0,91271.0,52.8921,52.9562,52.8441,52.8521,91271.0
2018-05-02 13:15:00,66.01,66.22,65.99,66.15,100943.0,52.8601,53.0283,52.8441,52.9722,100943.0
2018-05-02 13:20:00,66.16,66.22,66.13,66.17,90823.0,52.9802,53.0283,52.9562,52.9882,90823.0
2018-05-02 13:25:00,66.17,66.22,66.14,66.16,63486.0,52.9882,53.0283,52.9642,52.9802,63486.0
2018-05-02 13:30:00,66.17,66.25,66.12,66.23,93651.0,52.9882,53.0523,52.9482,53.0363,93651.0
2018-05-02 13:35:00,66.24,66.3,66.2,66.26,70578.0,53.0443,53.0923,53.0122,53.0603,70578.0
2018-05-02 13:40:00,66.26,66.29,66.19,66.27,63872.0,53.0603,53.0843,53.0042,53.0683,63872.0
2018-05-02 13:45:00,66.28,66.29,66.13,66.2,60329.0,53.0763,53.0843,52.9562,53.0122,60329.0
2018-05-02 13:50:00,66.2,66.31,66.17,66.22,89276.0,53.0122,53.1003,52.9882,53.0283,89276.0
2018-05-02 13:55:00,66.23,66.28,66.17,66.2,66192.0,53.0363,53.0763,52.9882,53.0122,66192.0
2018-05-02 14:00:00,66.21,66.46,66.16,66.37,118321.0,53.0202,53.2204,52.9802,53.1484,118321.0
2018-05-02 14:05:00,66.37,66.38,66.25,66.34,106579.0,53.1484,53.1564,53.0523,53.1243,106579.0
2018-05-02 14:10:00,66.34,66.38,66.23,66.27,75728.0,53.1243,53.1564,53.0363,53.0683,75728.0
2018-05-02 14:15:00,66.27,66.36,66.15,66.15,82000.0,53.0683,53.1404,52.9722,52.9722,82000.0
2018-05-02 14:20:00,66.15,66.25,66.11,66.2,93933.0,52.9722,53.0523,52.9402,53.0122,93933.0
2018-05-02 14:25:00,66.2,66.31,66.2,66.26,75741.0,53.0122,53.1003,53.0122,53.0603,75741.0
2018-05-02 14:30:00,66.26,66.32,66.19,66.23,75112.0,53.0603,53.1083,53.0042,53.0363,75112.0
2018-05-02 14:35:00,66.23,66.23,66.1,66.17,57163.0,53.0363,53.0363,52.9322,52.9882,57163.0
2018-05-02 14:40:00,66.16,66.24,66.1,66.2,67340.0,52.9802,53.0443,52.9322,53.0122,67340.0
2018-05-02 14:45:00,66.2,66.25,66.16,66.2,68320.0,53.0122,53.0523,52.9802,53.0122,68320.0
2018-05-02 14:50:00,66.2,66.31,66.18,66.18,103413.0,53.0122,53.1003,52.9962,52.9962,103413.0
2018-05-02 14:55:00,66.19,66.28,66.17,66.21,69265.0,53.0042,53.0763,52.9882,53.0202,69265.0
2018-05-02 15:00:00,66.21,66.27,66.15,66.26,74410.0,53.0202,53.0683,52.9722,53.0603,74410.0
2018-05-02 15:05:00,66.26,66.29,66.2,66.28,83028.0,53.0603,53.0843,53.0122,53.0763,83028.0
2018-05-02 15:10:00,66.28,66.33,66.24,66.28,71991.0,53.0763,53.1163,53.0443,53.0763,71991.0
2018-05-02 15:15:00,66.28,66.41,66.27,66.36,88788.0,53.0763,53.1804,53.0683,53.1404,88788.0
2018-05-02 15:20:00,66.37,66.38,66.13,66.13,102688.0,53.1484,53.1564,52.9562,52.9562,102688.0
2018-05-02 15:25:00,66.14,66.2,66.1,66.17,74376.0,52.9642,53.0122,52.9322,52.9882,74376.0
2018-05-02 15:30:00,66.17,66.17,66.02,66.14,163623.0,52.9882,52.9882,52.8681,52.9642,163623.0
2018-05-02 15:35:00,66.13,66.17,66.07,66.14,171794.0,52.9562,52.9882,52.9081,52.9642,171794.0
2018-05-02 15:40:00,66.14,66.2,66.12,66.16,207001.0,52.9642,53.0122,52.9482,52.9802,207001.0
2018-05-02 15:45:00,66.15,66.16,65.93,65.94,280703.0,52.9722,52.9802,52.796,52.804,280703.0
2018-05-02 15:50:00,65.94,66.01,65.92,65.98,417457.0,52.804,52.8601,52.788,52.8361,417457.0
2018-05-02 15:55:00,65.98,66.0,65.9,65.95,667598.0,52.8361,52.8521,52.772,52.812,667598.0
2018-05-03 09:30:00,65.78,65.83,65.08,65.23,212827.0,52.6759,52.7159,52.1154,52.2355,212827.0
2018-05-03 09:35:00,65.17,65.22,64.56,65.2,157151.0,52.1874,52.2275,51.6989,52.2114,157151.0
2018-05-03 09:40:00,65.16,65.57,65.01,65.2,139101.0,52.1794,52.5077,52.0593,52.2114,139101.0
2018-05-03 09:45:00,65.23,65.24,64.82,65.02,84207.0,52.2355,52.2435,51.9071,52.0673,84207.0
2018-05-03 09:50:00,65.03,65.42,65.0,65.33,94718.0,52.0753,52.3876,52.0513,52.3155,94718.0
2018-05-03 09:55:00,65.35,65.35,65.09,65.17,112703.0,52.3316,52.3316,52.1234,52.1874,112703.0
2018-05-03 10:00:00,65.16,65.2,64.96,65.18,150665.0,52.1794,52.2114,52.0193,52.1954,150665.0
2018-05-03 10:05:00,65.17,65.56,65.15,65.45,110046.0,52.1874,52.4997,52.1714,52.4116,110046.0
2018-05-03 10:10:00,65.45,65.47,65.12,65.21,158045.0,52.4116,52.4277,52.1474,52.2195,158045.0
2018-05-03 10:15:00,65.21,65.3,65.13,65.24,119403.0,52.2195,52.2915,52.1554,52.2435,119403.0
2018-05-03 10:20:00,65.24,65.28,64.85,64.88,63984.0,52.2435,52.2755,51.9312,51.9552,63984.0
2018-05-03 10:25:00,64.9,65.04,64.4,64.44,192706.0,51.9712,52.0833,51.5708,51.6028,192706.0
2018-05-03 10:30:00,64.45,64.48,64.12,64.13,170396.0,51.6109,51.6349,51.3466,51.3546,170396.0
2018-05-03 10:35:00,64.17,64.28,63.91,63.97,172702.0,51.3866,51.4747,51.1784,51.2265,172702.0
2018-05-03 10:40:00,63.96,64.12,63.91,63.97,123569.0,51.2185,51.3466,51.1784,51.2265,123569.0
2018-05-03 10:45:00,63.97,64.1,63.92,64.02,153685.0,51.2265,51.3306,51.1864,51.2665,153685.0
2018-05-03 10:50:00,64.02,64.04,63.78,64.04,168656.0,51.2665,51.2825,51.0743,51.2825,168656.0
2018-05-03 10:55:00,64.04,64.04,63.76,63.81,130502.0,51.2825,51.2825,51.0583,51.0983,130502.0
2018-05-03 11:00:00,63.83,63.99,63.79,63.89,137697.0,51.1144,51.2425,51.0823,51.1624,137697.0
2018-05-03 11:05:00,63.9,64.12,63.88,64.1,90600.0,51.1704,51.3466,51.1544,51.3306,90600.0
2018-05-03 11:10:00,64.11,64.28,64.07,64.15,116168.0,51.3386,51.4747,51.3066,51.3706,116168.0
2018-05-03 11:15:00,64.15,64.34,64.14,64.19,69007.0,51.3706,51.5228,51.3626,51.4026,69007.0
2018-05-03 11:20:00,64.18,64.25,64.05,64.15,90897.0,51.3946,51.4507,51.2905,51.3706,90897.0
2018-05-03 11:25:00,64.15,64.15,64.0,64.01,52645.0,51.3706,51.3706,51.2505,51.2585,52645.0
2018-05-03 11:30:00,64.01,64.18,64.0,64.12,114755.0,51.2585,51.3946,51.2505,51.3466,114755.0
2018-05-03 11:35:00,64.13,64.26,64.04,64.19,80787.0,51.3546,51.4587,51.2825,51.4026,80787.0
2018-05-03 11:40:00,64.2,64.24,64.08,64.22,63064.0,51.4107,51.4427,51.3146,51.4267,63064.0
2018-05-03 11:45:00,64.24,64.46,64.22,64.35,68430.0,51.4427,51.6189,51.4267,51.5308,68430.0
2018-05-03 11:50:00,64.34,64.37,64.26,64.29,73252.0,51.5228,51.5468,51.4587,51.4827,73252.0
2018-05-03 11:55:00,64.3,64.33,64.08,64.14,121712.0,51.4907,51.5148,51.3146,51.3626,121712.0
2018-05-03 12:00:00,64.16,64.36,64.16,64.26,110307.0,51.3786,51.5388,51.3786,51.4587,110307.0
2018-05-03 12:05:00,64.25,64.33,64.21,64.23,109374.0,51.4507,51.5148,51.4187,51.4347,109374.0
2018-05-03 12:10:00,64.22,64.3,64.11,64.27,123736.0,51.4267,51.4907,51.3386,51.4667,123736.0
2018-05-03 12:15:00,64.25,64.3,64.2,64.24,95311.0,51.4507,51.4907,51.4107,51.4427,95311.0
2018-05-03 12:20:00,64.24,64.33,64.2,64.29,77607.0,51.4427,51.5148,51.4107,51.4827,77607.0
2018-05-03 12:25:00,64.29,64.31,64.01,64.01,66594.0,51.4827,51.4987,51.2585,51.2585,66594.0
2018-05-03 12:30:00,64.02,64.08,63.95,64.07,108931.0,51.2665,51.3146,51.2105,51.3066,108931.0
2018-05-03 12:35:00,64.06,64.41,64.01,64.28,68676.0,51.2985,51.5788,51.2585,51.4747,68676.0
2018-05-03 12:40:00,64.29,64.39,64.23,64.31,84225.0,51.4827,51.5628,51.4347,51.4987,84225.0
2018-05-03 12:45:00,64.31,64.44,64.27,64.29,119047.0,51.4987,51.6028,51.4667,51.4827,119047.0
2018-05-03 12:50:00,64.3,64.35,64.12,64.12,199530.0,51.4907,51.5308,51.3466,51.3466,199530.0
2018-05-03 12:55:00,64.14,64.21,64.02,64.08,157393.0,51.3626,51.4187,51.2665,51.3146,157393.0
2018-05-03 13:00:00,64.09,64.11,63.91,63.94,111817.0,51.3226,51.3386,51.1784,51.2025,111817.0
2018-05-03 13:05:00,63.93,64.01,63.81,63.82,153793.0,51.1944,51.2585,51.0983,51.1064,153793.0
2018-05-03 13:10:00,63.81,63.94,63.81,63.84,111097.0,51.0983,51.2025,51.0983,51.1224,111097.0
2018-05-03 13:15:00,63.85,64.0,63.81,63.97,132998.0,51.1304,51.2505,51.0983,51.2265,132998.0
2018-05-03 13:20:00,63.96,63.97,63.72,63.73,96770.0,51.2185,51.2265,51.0263,51.0343,96770.0
2018-05-03 13:25:00,63.74,63.85,63.71,63.76,63137.0,51.0423,51.1304,51.0183,51.0583,63137.0
2018-05-03 13:30:00,63.78,63.88,63.74,63.86,90972.0,51.0743,51.1544,51.0423,51.1384,90972.0
2018-05-03 13:35:00,63.86,63.89,63.76,63.88,91752.0,51.1384,51.1624,51.0583,51.1544,91752.0
2018-05-03 13:40:00,63.89,63.98,63.89,63.95,90084.0,51.1624,51.2345,51.1624,51.2105,90084.0
2018-05-03 13:45:00,63.96,64.02,63.91,63.97,157315.0,51.2185,51.2665,51.1784,51.2265,157315.0
2018-05-03 13:50:00,63.97,63.97,63.84,63.97,59483.0,51.2265,51.2265,51.1224,51.2265,59483.0
2018-05-03 13:55:00,63.96,64.03,63.9,63.94,69133.0,51.2185,51.2745,51.1704,51.2025,69133.0
2018-05-03 14:00:00,63.94,63.95,63.78,63.86,89641.0,51.2025,51.2105,51.0743,51.1384,89641.0
2018-05-03 14:05:00,63.87,63.88,63.74,63.77,146864.0,51.1464,51.1544,51.0423,51.0663,146864.0
2018-05-03 14:10:00,63.77,63.78,63.6,63.61,153641.0,51.0663,51.0743,50.9302,50.9382,153641.0
2018-05-03 14:15:00,63.6,63.68,63.53,63.55,127379.0,50.9302,50.9942,50.8741,50.8901,127379.0
2018-05-03 14:20:00,63.55,63.55,63.16,63.2,241661.0,50.8901,50.8901,50.5778,50.6099,241661.0
2018-05-03 14:25:00,63.2,63.44,63.19,63.44,163142.0,50.6099,50.8021,50.6019,50.8021,163142.0
2018-05-03 14:30:00,63.43,63.49,63.33,63.38,146612.0,50.794,50.8421,50.714,50.754,146612.0
2018-05-03 14:35:00,63.39,63.47,63.31,63.4,150329.0,50.762,50.8261,50.698,50.77,150329.0
2018-05-03 14:40:00,63.4,63.4,63.02,63.03,197218.0,50.77,50.77,50.4657,50.4737,197218.0
2018-05-03 14:45:00,63.03,63.08,62.93,62.97,217444.0,50.4737,50.5138,50.3937,50.4257,217444.0
2018-05-03 14:50:00,62.95,62.97,62.65,62.71,288848.0,50.4097,50.4257,50.1694,50.2175,288848.0
2018-05-03 14:55:00,62.72,62.76,62.56,62.72,226118.0,50.2255,50.2575,50.0974,50.2255,226118.0
2018-05-03 15:00:00,62.71,62.74,62.61,62.61,262266.0,50.2175,50.2415,50.1374,50.1374,262266.0
2018-05-03 15:05:00,62.61,62.84,62.61,62.69,203815.0,50.1374,50.3216,50.1374,50.2015,203815.0
2018-05-03 15:10:00,62.7,62.74,62.58,62.67,198368.0,50.2095,50.2415,50.1134,50.1855,198368.0
2018-05-03 15:15:00,62.66,62.66,62.56,62.63,177270.0,50.1774,50.1774,50.0974,50.1534,177270.0
2018-05-03 15:20:00,62.63,62.71,62.58,62.67,164104.0,50.1534,50.2175,50.1134,50.1855,164104.0
2018-05-03 15:25:00,62.67,62.69,62.45,62.48,250275.0,50.1855,50.2015,50.0093,50.0333,250275.0
2018-05-03 15:30:00,62.47,62.47,62.25,62.38,328339.0,50.0253,50.0253,49.8491,49.9532,328339.0
2018-05-03 15:35:00,62.38,62.42,62.32,62.37,256853.0,49.9532,49.9853,49.9052,49.9452,256853.0
2018-05-03 15:40:00,62.38,62.4,62.33,62.38,294964.0,49.9532,49.9692,49.9132,49.9532,294964.0
2018-05-03 15:45:00,62.38,62.45,62.36,62.45,378363.0,49.9532,50.0093,49.9372,50.0093,378363.0
2018-05-03 15:50:00,62.44,62.46,62.35,62.39,445122.0,50.0013,50.0173,49.9292,49.9612,445122.0
2018-05-03 15:55:00,62.4,62.43,62.25,62.27,790062.0,49.9692,49.9933,49.8491,49.8651,790062.0
2018-05-04 09:30:00,62.04,62.18,61.31,61.65,407419.0,49.681,49.7931,49.0964,49.3686,407419.0
2018-05-04 09:35:00,61.67,62.5,61.61,62.43,202091.0,49.3847,50.0493,49.3366,49.9933,202091.0
2018-05-04 09:40:00,62.43,62.58,61.92,62.16,319377.0,49.9933,50.1134,49.5849,49.777,319377.0
2018-05-04 09:45:00,62.16,62.76,62.12,62.72,248186.0,49.777,50.2575,49.745,50.2255,248186.0
2018-05-04 09:50:00,62.73,63.03,62.48,62.77,307535.0,50.2335,50.4737,50.0333,50.2655,307535.0
2018-05-04 09:55:00,62.75,62.77,62.47,62.57,179175.0,50.2495,50.2655,50.0253,50.1054,179175.0
2018-05-04 10:00:00,62.54,62.62,62.5,62.53,143435.0,50.0813,50.1454,50.0493,50.0733,143435.0
2018-05-04 10:05:00,62.54,62.82,62.5,62.82,140515.0,50.0813,50.3056,50.0493,50.3056,140515.0
2018-05-04 10:10:00,62.81,63.07,62.71,63.04,131907.0,50.2976,50.5058,50.2175,50.4817,131907.0
2018-05-04 10:15:00,63.04,63.04,62.79,62.83,116533.0,50.4817,50.4817,50.2815,50.3136,116533.0
2018-05-04 10:20:00,62.84,62.9,62.46,62.59,114624.0,50.3216,50.3696,50.0173,50.1214,114624.0
2018-05-04 10:25:00,62.61,62.75,62.55,62.67,84062.0,50.1374,50.2495,50.0894,50.1855,84062.0
2018-05-04 10:30:00,62.68,62.82,62.56,62.75,105153.0,50.1935,50.3056,50.0974,50.2495,105153.0
2018-05-04 10:35:00,62.73,62.86,62.62,62.74,145454.0,50.2335,50.3376,50.1454,50.2415,145454.0
2018-05-04 10:40:00,62.74,63.09,62.71,62.89,108374.0,50.2415,50.5218,50.2175,50.3616,108374.0
2018-05-04 10:45:00,62.9,62.92,62.57,62.6,137366.0,50.3696,50.3856,50.1054,50.1294,137366.0
2018-05-04 10:50:00,62.59,62.7,62.51,62.54,87418.0,50.1214,50.2095,50.0573,50.0813,87418.0
2018-05-04 10:55:00,62.53,62.55,62.41,62.41,110519.0,50.0733,50.0894,49.9772,49.9772,110519.0
2018-05-04 11:00:00,62.41,62.41,61.97,61.97,237086.0,49.9772,49.9772,49.6249,49.6249,237086.0
2018-05-04 11:05:00,61.99,62.17,61.89,61.97,338928.0,49.6409,49.7851,49.5608,49.6249,338928.0
2018-05-04 11:10:00,61.97,61.98,61.79,61.91,129657.0,49.6249,49.6329,49.4808,49.5769,129657.0
2018-05-04 11:15:00,61.91,62.08,61.88,62.07,190573.0,49.5769,49.713,49.5528,49.705,190573.0
2018-05-04 11:20:00,62.07,62.12,61.99,62.01,100742.0,49.705,49.745,49.6409,49.6569,100742.0
2018-05-04 11:25:00,62.01,62.04,61.98,62.02,127978.0,49.6569,49.681,49.6329,49.6649,127978.0
2018-05-04 11:30:00,62.01,62.27,62.01,62.21,128514.0,49.6569,49.8651,49.6569,49.8171,128514.0
2018-05-04 11:35:00,62.2,62.25,62.14,62.16,125326.0,49.8091,49.8491,49.761,49.777,125326.0
2018-05-04 11:40:00,62.18,62.27,62.15,62.22,99395.0,49.7931,49.8651,49.769,49.8251,99395.0
2018-05-04 11:45:00,62.22,62.27,62.15,62.21,65490.0,49.8251,49.8651,49.769,49.8171,65490.0
2018-05-04 11:50:00,62.21,62.26,62.13,62.13,69104.0,49.8171,49.8571,49.753,49.753,69104.0
2018-05-04 11:55:00,62.14,62.28,62.14,62.25,84264.0,49.761,49.8731,49.761,49.8491,84264.0
2018-05-04 12:00:00,62.25,62.25,62.15,62.17,66878.0,49.8491,49.8491,49.769,49.7851,66878.0
2018-05-04 12:05:00,62.18,62.21,62.14,62.15,100222.0,49.7931,49.8171,49.761,49.769,100222.0
2018-05-04 12:10:00,62.16,62.2,62.13,62.18,70824.0,49.777,49.8091,49.753,49.7931,70824.0
2018-05-04 12:15:00,62.18,62.19,62.14,62.15,57466.0,49.7931,49.8011,49.761,49.769,57466.0
2018-05-04 12:20:00,62.16,62.23,62.14,62.18,189550.0,49.777,49.8331,49.761,49.7931,189550.0
2018-05-04 12:25:00,62.18,62.24,62.14,62.21,66790.0,49.7931,49.8411,49.761,49.8171,66790.0
2018-05-04 12:30:00,62.22,62.29,62.21,62.23,69033.0,49.8251,49.8812,49.8171,49.8331,69033.0
2018-05-04 12:35:00,62.22,62.37,62.21,62.36,72038.0,49.8251,49.9452,49.8171,49.9372,72038.0
2018-05-04 12:40:00,62.36,62.36,62.28,62.31,90592.0,49.9372,49.9372,49.8731,49.8972,90592.0
2018-05-04 12:45:00,62.3,62.4,62.27,62.31,71638.0,49.8892,49.9692,49.8651,49.8972,71638.0
2018-05-04 12:50:00,62.3,62.37,62.28,62.32,59209.0,49.8892,49.9452,49.8731,49.9052,59209.0
2018-05-04 12:55:00,62.31,62.42,62.29,62.42,183484.0,49.8972,49.9853,49.8812,49.9853,183484.0
2018-05-04 13:00:00,62.41,62.47,62.38,62.38,61953.0,49.9772,50.0253,49.9532,49.9532,61953.0
2018-05-04 13:05:00,62.38,62.51,62.38,62.51,77509.0,49.9532,50.0573,49.9532,50.0573,77509.0
2018-05-04 13:10:00,62.51,62.67,62.5,62.67,71869.0,50.0573,50.1855,50.0493,50.1855,71869.0
2018-05-04 13:15:00,62.66,62.78,62.66,62.75,80071.0,50.1774,50.2735,50.1774,50.2495,80071.0
2018-05-04 13:20:00,62.75,62.89,62.74,62.89,54579.0,50.2495,50.3616,50.2415,50.3616,54579.0
2018-05-04 13:25:00,62.89,62.98,62.89,62.96,87324.0,50.3616,50.4337,50.3616,50.4177,87324.0
2018-05-04 13:30:00,62.95,62.99,62.93,62.99,59273.0,50.4097,50.4417,50.3937,50.4417,59273.0
2018-05-04 13:35:00,62.98,63.01,62.91,62.97,86445.0,50.4337,50.4577,50.3776,50.4257,86445.0
2018-05-04 13:40:00,62.97,62.97,62.86,62.91,72223.0,50.4257,50.4257,50.3376,50.3776,72223.0
2018-05-04 13:45:00,62.9,62.9,62.79,62.86,63785.0,50.3696,50.3696,50.2815,50.3376,63785.0
2018-05-04 13:50:00,62.86,62.94,62.82,62.91,56067.0,50.3376,50.4017,50.3056,50.3776,56067.0
2018-05-04 13:55:00,62.91,62.98,62.89,62.95,54983.0,50.3776,50.4337,50.3616,50.4097,54983.0
2018-05-04 14:00:00,62.95,63.04,62.89,63.03,73449.0,50.4097,50.4817,50.3616,50.4737,73449.0
2018-05-04 14:05:00,63.02,63.16,63.02,63.16,85369.0,50.4657,50.5778,50.4657,50.5778,85369.0
2018-05-04 14:10:00,63.15,63.33,63.11,63.22,83464.0,50.5698,50.714,50.5378,50.6259,83464.0
2018-05-04 14:15:00,63.22,63.3,63.21,63.3,97559.0,50.6259,50.6899,50.6179,50.6899,97559.0
2018-05-04 14:20:00,63.3,63.39,63.29,63.38,72815.0,50.6899,50.762,50.6819,50.754,72815.0
2018-05-04 14:25:00,63.38,63.39,63.33,63.37,81875.0,50.754,50.762,50.714,50.746,81875.0
2018-05-04 14:30:00,63.37,63.39,63.2,63.2,77239.0,50.746,50.762,50.6099,50.6099,77239.0
2018-05-04 14:35:00,63.2,63.22,63.15,63.22,65257.0,50.6099,50.6259,50.5698,50.6259,65257.0
2018-05-04 14:40:00,63.21,63.23,63.15,63.15,67947.0,50.6179,50.6339,50.5698,50.5698,67947.0
2018-05-04 14:45:00,63.15,63.22,63.1,63.16,102472.0,50.5698,50.6259,50.5298,50.5778,102472.0
2018-05-04 14:50:00,63.15,63.2,63.12,63.16,121771.0,50.5698,50.6099,50.5458,50.5778,121771.0
2018-05-04 14:55:00,63.16,63.16,63.02,63.03,58952.0,50.5778,50.5778,50.4657,50.4737,58952.0
2018-05-04 15:00:00,63.04,63.17,63.03,63.15,75923.0,50.4817,50.5858,50.4737,50.5698,75923.0
2018-05-04 15:05:00,63.16,63.19,63.08,63.11,58962.0,50.5778,50.6019,50.5138,50.5378,58962.0
2018-05-04 15:10:00,63.11,63.12,63.06,63.08,119349.0,50.5378,50.5458,50.4978,50.5138,119349.0
2018-05-04 15:15:00,63.08,63.1,63.07,63.09,164658.0,50.5138,50.5298,50.5058,50.5218,164658.0
2018-05-04 15:20:00,63.09,63.1,63.0,63.0,109295.0,50.5218,50.5298,50.4497,50.4497,109295.0
2018-05-04 15:25:00,63.01,63.14,63.0,63.14,86798.0,50.4577,50.5618,50.4497,50.5618,86798.0
2018-05-04 15:30:00,63.13,63.17,63.02,63.03,118491.0,50.5538,50.5858,50.4657,50.4737,118491.0
2018-05-04 15:35:00,63.03,63.06,62.97,62.99,116146.0,50.4737,50.4978,50.4257,50.4417,116146.0
2018-05-04 15:40:00,62.99,63.14,62.97,63.1,190049.0,50.4417,50.5618,50.4257,50.5298,190049.0
2018-05-04 15:45:00,63.09,63.1,62.98,62.99,308127.0,50.5218,50.5298,50.4337,50.4417,308127.0
2018-05-04 15:50:00,62.99,63.03,62.94,62.99,253723.0,50.4417,50.4737,50.4017,50.4417,253723.0
2018-05-04 15:55:00,62.99,63.13,62.95,63.1,361528.0,50.4417,50.5538,50.4097,50.5298,361528.0
2018-05-07 09:30:00,63.12,63.25,62.71,62.93,281796.0,50.5458,50.6499,50.2175,50.3937,281796.0
2018-05-07 09:35:00,62.92,62.96,62.67,62.81,117129.0,50.3856,50.4177,50.1855,50.2976,117129.0
2018-05-07 09:40:00,62.81,62.84,62.7,62.74,152524.0,50.2976,50.3216,50.2095,50.2415,152524.0
2018-05-07 09:45:00,62.72,62.77,62.44,62.5,261177.0,50.2255,50.2655,50.0013,50.0493,261177.0
2018-05-07 09:50:00,62.5,62.74,62.47,62.63,234145.0,50.0493,50.2415,50.0253,50.1534,234145.0
2018-05-07 09:55:00,62.64,62.66,62.56,62.59,167902.0,50.1614,50.1774,50.0974,50.1214,167902.0
2018-05-07 10:00:00,62.61,62.63,62.38,62.43,169732.0,50.1374,50.1534,49.9532,49.9933,169732.0
2018-05-07 10:05:00,62.43,62.44,62.06,62.16,242476.0,49.9933,50.0013,49.697,49.777,242476.0
2018-05-07 10:10:00,62.15,62.23,62.05,62.14,165061.0,49.769,49.8331,49.689,49.761,165061.0
2018-05-07 10:15:00,62.14,62.4,62.12,62.4,308525.0,49.761,49.9692,49.745,49.9692,308525.0
2018-05-07 10:20:00,62.4,62.52,62.36,62.49,200256.0,49.9692,50.0653,49.9372,50.0413,200256.0
2018-05-07 10:25:00,62.49,62.6,62.4,62.46,203637.0,50.0413,50.1294,49.9692,50.0173,203637.0
2018-05-07 10:30:00,62.46,62.53,62.34,62.36,128868.0,50.0173,50.0733,49.9212,49.9372,128868.0
2018-05-07 10:35:00,62.35,62.37,62.02,62.03,226110.0,49.9292,49.9452,49.6649,49.6729,226110.0
2018-05-07 10:40:00,62.03,62.23,62.0,62.17,296201.0,49.6729,49.8331,49.6489,49.7851,296201.0
2018-05-07 10:45:00,62.17,62.2,62.07,62.12,99390.0,49.7851,49.8091,49.705,49.745,99390.0
2018-05-07 10:50:00,62.12,62.12,61.6,61.96,153787.0,49.745,49.745,49.3286,49.6169,153787.0
2018-05-07 10:55:00,61.95,61.99,61.86,61.88,137938.0,49.6089,49.6409,49.5368,49.5528,137938.0
2018-05-07 11:00:00,61.87,61.92,61.82,61.88,111344.0,49.5448,49.5849,49.5048,49.5528,111344.0
2018-05-07 11:05:00,61.89,61.89,61.62,61.75,114597.0,49.5608,49.5608,49.3446,49.4487,114597.0
2018-05-07 11:10:00,61.76,61.8,61.6,61.78,131307.0,49.4567,49.4888,49.3286,49.4727,131307.0
2018-05-07 11:15:00,61.78,61.8,61.67,61.68,118279.0,49.4727,49.4888,49.3847,49.3927,118279.0
2018-05-07 11:20:00,61.68,61.74,61.65,61.68,144801.0,49.3927,49.4407,49.3686,49.3927,144801.0
2018-05-07 11:25:00,61.68,61.74,61.62,61.63,214780.0,49.3927,49.4407,49.3446,49.3526,214780.0
2018-05-07 11:30:00,61.63,61.63,61.5,61.52,136203.0,49.3526,49.3526,49.2485,49.2645,136203.0
2018-05-07 11:35:00,61.52,61.57,61.39,61.57,279776.0,49.2645,49.3046,49.1604,49.3046,279776.0
2018-05-07 11:40:00,61.57,61.64,61.48,61.57,141609.0,49.3046,49.3606,49.2325,49.3046,141609.0
2018-05-07 11:45:00,61.56,61.61,61.49,61.5,65508.0,49.2966,49.3366,49.2405,49.2485,65508.0
2018-05-07 11:50:00,61.49,61.6,61.45,61.56,82094.0,49.2405,49.3286,49.2085,49.2966,82094.0
2018-05-07 11:55:00,61.56,61.61,61.55,61.61,110726.0,49.2966,49.3366,49.2886,49.3366,110726.0
2018-05-07 12:00:00,61.61,61.63,61.58,61.61,199053.0,49.3366,49.3526,49.3126,49.3366,199053.0
2018-05-07 12:05:00,61.61,61.69,61.6,61.63,80669.0,49.3366,49.4007,49.3286,49.3526,80669.0
2018-05-07 12:10:00,61.63,61.74,61.58,61.74,79599.0,49.3526,49.4407,49.3126,49.4407,79599.0
2018-05-07 12:15:00,61.74,61.91,61.73,61.86,120842.0,49.4407,49.5769,49.4327,49.5368,120842.0
2018-05-07 12:20:00,61.86,61.93,61.84,61.87,111220.0,49.5368,49.5929,49.5208,49.5448,111220.0
2018-05-07 12:25:00,61.88,61.89,61.76,61.81,65298.0,49.5528,49.5608,49.4567,49.4968,65298.0
2018-05-07 12:30:00,61.82,61.82,61.55,61.57,106172.0,49.5048,49.5048,49.2886,49.3046,106172.0
2018-05-07 12:35:00,61.57,61.63,61.55,61.61,86730.0,49.3046,49.3526,49.2886,49.3366,86730.0
2018-05-07 12:40:00,61.61,61.66,61.58,61.59,127159.0,49.3366,49.3767,49.3126,49.3206,127159.0
2018-05-07 12:45:00,61.57,61.62,61.55,61.62,72230.0,49.3046,49.3446,49.2886,49.3446,72230.0
2018-05-07 12:50:00,61.62,61.76,61.6,61.76,64023.0,49.3446,49.4567,49.3286,49.4567,64023.0
2018-05-07 12:55:00,61.76,61.86,61.69,61.82,128779.0,49.4567,49.5368,49.4007,49.5048,128779.0
2018-05-07 13:00:00,61.81,61.82,61.64,61.65,86023.0,49.4968,49.5048,49.3606,49.3686,86023.0
2018-05-07 13:05:00,61.65,61.83,61.64,61.7,63967.0,49.3686,49.5128,49.3606,49.4087,63967.0
2018-05-07 13:10:00,61.7,61.72,61.65,61.68,54183.0,49.4087,49.4247,49.3686,49.3927,54183.0
2018-05-07 13:15:00,61.68,61.7,61.62,61.63,49731.0,49.3927,49.4087,49.3446,49.3526,49731.0
2018-05-07 13:20:00,61.63,61.7,61.62,61.69,45907.0,49.3526,49.4087,49.3446,49.4007,45907.0
2018-05-07 13:25:00,61.68,61.8,61.65,61.79,61094.0,49.3927,49.4888,49.3686,49.4808,61094.0
2018-05-07 13:30:00,61.79,62.04,61.75,62.04,129503.0,49.4808,49.681,49.4487,49.681,129503.0
2018-05-07 13:35:00,62.04,62.04,61.75,61.76,154304.0,49.681,49.681,49.4487,49.4567,154304.0
2018-05-07 13:40:00,61.78,61.8,61.7,61.72,87101.0,49.4727,49.4888,49.4087,49.4247,87101.0
2018-05-07 13:45:00,61.73,61.79,61.7,61.73,72602.0,49.4327,49.4808,49.4087,49.4327,72602.0
2018-05-07 13:50:00,61.73,61.82,61.7,61.75,161474.0,49.4327,49.5048,49.4087,49.4487,161474.0
2018-05-07 13:55:00,61.75,61.84,61.74,61.78,62110.0,49.4487,49.5208,49.4407,49.4727,62110.0
2018-05-07 14:00:00,61.78,61.82,61.76,61.76,53676.0,49.4727,49.5048,49.4567,49.4567,53676.0
2018-05-07 14:05:00,61.76,61.9,61.75,61.89,64584.0,49.4567,49.5688,49.4487,49.5608,64584.0
2018-05-07 14:10:00,61.89,61.99,61.85,61.95,66005.0,49.5608,49.6409,49.5288,49.6089,66005.0
2018-05-07 14:15:00,61.95,62.18,61.94,62.1,99203.0,49.6089,49.7931,49.6009,49.729,99203.0
2018-05-07 14:20:00,62.09,62.1,61.87,62.01,88939.0,49.721,49.729,49.5448,49.6569,88939.0
2018-05-07 14:25:00,62.02,62.06,61.85,61.95,72871.0,49.6649,49.697,49.5288,49.6089,72871.0
2018-05-07 14:30:00,61.95,61.95,61.88,61.94,63430.0,49.6089,49.6089,49.5528,49.6009,63430.0
2018-05-07 14:35:00,61.93,62.0,61.91,61.95,70325.0,49.5929,49.6489,49.5769,49.6089,70325.0
2018-05-07 14:40:00,61.96,62.0,61.9,61.94,60335.0,49.6169,49.6489,49.5688,49.6009,60335.0
2018-05-07 14:45:00,61.93,62.03,61.86,61.99,71903.0,49.5929,49.6729,49.5368,49.6409,71903.0
2018-05-07 14:50:00,62.0,62.01,61.92,61.92,72948.0,49.6489,49.6569,49.5849,49.5849,72948.0
2018-05-07 14:55:00,61.93,62.02,61.9,62.0,89562.0,49.5929,49.6649,49.5688,49.6489,89562.0
2018-05-07 15:00:00,62.0,62.09,61.98,62.07,102718.0,49.6489,49.721,49.6329,49.705,102718.0
2018-05-07 15:05:00,62.07,62.07,61.99,62.01,67201.0,49.705,49.705,49.6409,49.6569,67201.0
2018-05-07 15:10:00,62.01,62.03,61.93,61.98,150084.0,49.6569,49.6729,49.5929,49.6329,150084.0
2018-05-07 15:15:00,61.98,61.99,61.9,61.9,90226.0,49.6329,49.6409,49.5688,49.5688,90226.0
2018-05-07 15:20:00,61.9,61.97,61.85,61.91,101081.0,49.5688,49.6249,49.5288,49.5769,101081.0
2018-05-07 15:25:00,61.91,61.96,61.86,61.91,55423.0,49.5769,49.6169,49.5368,49.5769,55423.0
2018-05-07 15:30:00,61.91,61.94,61.85,61.86,99380.0,49.5769,49.6009,49.5288,49.5368,99380.0
2018-05-07 15:35:00,61.86,61.89,61.84,61.88,94980.0,49.5368,49.5608,49.5208,49.5528,94980.0
2018-05-07 15:40:00,61.88,61.94,61.86,61.9,155432.0,49.5528,49.6009,49.5368,49.5688,155432.0
2018-05-07 15:45:00,61.9,61.93,61.85,61.88,193806.0,49.5688,49.5929,49.5288,49.5528,193806.0
2018-05-07 15:50:00,61.88,61.88,61.8,61.83,195582.0,49.5528,49.5528,49.4888,49.5128,195582.0
2018-05-07 15:55:00,61.84,61.88,61.75,61.76,348039.0,49.5208,49.5528,49.4487,49.4567,348039.0
2018-05-08 09:30:00,62.0,62.0,61.3,61.57,325559.0,49.6489,49.6489,49.0884,49.3046,325559.0
2018-05-08 09:35:00,61.55,61.61,61.26,61.31,140352.0,49.2886,49.3366,49.0563,49.0964,140352.0
2018-05-08 09:40:00,61.31,61.4,61.08,61.18,106281.0,49.0964,49.1684,48.9122,48.9923,106281.0
2018-05-08 09:45:00,61.19,61.44,61.11,61.34,119246.0,49.0003,49.2005,48.9362,49.1204,119246.0
2018-05-08 09:50:00,61.32,61.46,61.26,61.29,117981.0,49.1044,49.2165,49.0563,49.0804,117981.0
2018-05-08 09:55:00,61.3,61.31,61.08,61.19,83935.0,49.0884,49.0964,48.9122,49.0003,83935.0
2018-05-08 10:00:00,61.19,61.22,60.94,60.98,187914.0,49.0003,49.0243,48.8001,48.8321,187914.0
2018-05-08 10:05:00,60.98,60.98,60.81,60.88,136074.0,48.8321,48.8321,48.696,48.752,136074.0
2018-05-08 10:10:00,60.87,61.0,60.71,60.73,147015.0,48.744,48.8481,48.6159,48.6319,147015.0
2018-05-08 10:15:00,60.71,60.82,60.63,60.74,160776.0,48.6159,48.704,48.5518,48.6399,160776.0
2018-05-08 10:20:00,60.73,60.87,60.7,60.72,118963.0,48.6319,48.744,48.6079,48.6239,118963.0
2018-05-08 10:25:00,60.72,60.75,60.52,60.58,157678.0,48.6239,48.6479,48.4638,48.5118,157678.0
2018-05-08 10:30:00,60.57,60.62,60.51,60.61,189234.0,48.5038,48.5438,48.4557,48.5358,189234.0
2018-05-08 10:35:00,60.61,60.77,60.57,60.63,164140.0,48.5358,48.664,48.5038,48.5518,164140.0
2018-05-08 10:40:00,60.64,60.8,60.64,60.74,74252.0,48.5598,48.688,48.5598,48.6399,74252.0
2018-05-08 10:45:00,60.73,60.84,60.68,60.77,63711.0,48.6319,48.72,48.5919,48.664,63711.0
2018-05-08 10:50:00,60.77,60.87,60.76,60.79,37033.0,48.664,48.744,48.6559,48.68,37033.0
2018-05-08 10:55:00,60.78,60.82,60.68,60.68,80980.0,48.672,48.704,48.5919,48.5919,80980.0
2018-05-08 11:00:00,60.69,60.7,60.51,60.53,125658.0,48.5999,48.6079,48.4557,48.4718,125658.0
2018-05-08 11:05:00,60.52,60.55,60.32,60.53,208299.0,48.4638,48.4878,48.3036,48.4718,208299.0
2018-05-08 11:10:00,60.52,60.75,60.51,60.61,76075.0,48.4638,48.6479,48.4557,48.5358,76075.0
2018-05-08 11:15:00,60.62,60.67,60.56,60.59,81181.0,48.5438,48.5839,48.4958,48.5198,81181.0
2018-05-08 11:20:00,60.59,60.66,60.46,60.46,89686.0,48.5198,48.5759,48.4157,48.4157,89686.0
2018-05-08 11:25:00,60.48,60.58,60.42,60.57,82793.0,48.4317,48.5118,48.3837,48.5038,82793.0
2018-05-08 11:30:00,60.57,60.68,60.46,60.48,94495.0,48.5038,48.5919,48.4157,48.4317,94495.0
2018-05-08 11:35:00,60.47,60.54,60.35,60.37,72894.0,48.4237,48.4798,48.3276,48.3436,72894.0
2018-05-08 11:40:00,60.37,60.48,60.33,60.47,83561.0,48.3436,48.4317,48.3116,48.4237,83561.0
2018-05-08 11:45:00,60.48,60.5,60.41,60.48,68752.0,48.4317,48.4477,48.3757,48.4317,68752.0
2018-05-08 11:50:00,60.47,60.53,60.38,60.48,70624.0,48.4237,48.4718,48.3516,48.4317,70624.0
2018-05-08 11:55:00,60.48,60.59,60.46,60.55,78167.0,48.4317,48.5198,48.4157,48.4878,78167.0
2018-05-08 12:00:00,60.54,60.62,60.51,60.54,81992.0,48.4798,48.5438,48.4557,48.4798,81992.0
2018-05-08 12:05:00,60.53,60.67,60.51,60.65,73447.0,48.4718,48.5839,48.4557,48.5679,73447.0
2018-05-08 12:10:00,60.65,60.65,60.59,60.62,51590.0,48.5679,48.5679,48.5198,48.5438,51590.0
2018-05-08 12:15:00,60.62,60.62,60.48,60.51,55452.0,48.5438,48.5438,48.4317,48.4557,55452.0
2018-05-08 12:20:00,60.51,60.55,60.46,60.53,53257.0,48.4557,48.4878,48.4157,48.4718,53257.0
2018-05-08 12:25:00,60.54,60.55,60.46,60.49,73850.0,48.4798,48.4878,48.4157,48.4397,73850.0
2018-05-08 12:30:00,60.5,60.56,60.47,60.49,68599.0,48.4477,48.4958,48.4237,48.4397,68599.0
2018-05-08 12:35:00,60.5,60.66,60.49,60.56,54783.0,48.4477,48.5759,48.4397,48.4958,54783.0
2018-05-08 12:40:00,60.56,60.6,60.55,60.58,43653.0,48.4958,48.5278,48.4878,48.5118,43653.0
2018-05-08 12:45:00,60.57,60.76,60.54,60.67,146156.0,48.5038,48.6559,48.4798,48.5839,146156.0
2018-05-08 12:50:00,60.68,60.74,60.63,60.66,58136.0,48.5919,48.6399,48.5518,48.5759,58136.0
2018-05-08 12:55:00,60.66,60.66,60.58,60.64,158159.0,48.5759,48.5759,48.5118,48.5598,158159.0
2018-05-08 13:00:00,60.62,60.68,60.6,60.64,31181.0,48.5438,48.5919,48.5278,48.5598,31181.0
2018-05-08 13:05:00,60.63,60.65,60.52,60.53,44757.0,48.5518,48.5679,48.4638,48.4718,44757.0
2018-05-08 13:10:00,60.52,60.62,60.52,60.61,144470.0,48.4638,48.5438,48.4638,48.5358,144470.0
2018-05-08 13:15:00,60.61,60.65,60.53,60.56,70719.0,48.5358,48.5679,48.4718,48.4958,70719.0
2018-05-08 13:20:00,60.57,60.72,60.56,60.71,51610.0,48.5038,48.6239,48.4958,48.6159,51610.0
2018-05-08 13:25:00,60.71,60.8,60.69,60.79,54266.0,48.6159,48.688,48.5999,48.68,54266.0
2018-05-08 13:30:00,60.8,60.87,60.78,60.8,88039.0,48.688,48.744,48.672,48.688,88039.0
2018-05-08 13:35:00,60.8,60.84,60.77,60.78,38845.0,48.688,48.72,48.664,48.672,38845.0
2018-05-08 13:40:00,60.78,60.82,60.75,60.8,36558.0,48.672,48.704,48.6479,48.688,36558.0
2018-05-08 13:45:00,60.79,60.88,60.75,60.79,41206.0,48.68,48.752,48.6479,48.68,41206.0
2018-05-08 13:50:00,60.8,60.87,60.79,60.8,49014.0,48.688,48.744,48.68,48.688,49014.0
2018-05-08 13:55:00,60.8,60.86,60.74,60.8,188945.0,48.688,48.736,48.6399,48.688,188945.0
2018-05-08 14:00:00,60.81,60.9,60.77,60.77,53840.0,48.696,48.7681,48.664,48.664,53840.0
2018-05-08 14:05:00,60.79,60.79,60.64,60.65,61513.0,48.68,48.68,48.5598,48.5679,61513.0
2018-05-08 14:10:00,60.65,60.73,60.64,60.66,78853.0,48.5679,48.6319,48.5598,48.5759,78853.0
2018-05-08 14:15:00,60.65,60.7,60.62,60.67,96188.0,48.5679,48.6079,48.5438,48.5839,96188.0
2018-05-08 14:20:00,60.66,60.66,60.57,60.62,65681.0,48.5759,48.5759,48.5038,48.5438,65681.0
2018-05-08 14:25:00,60.62,60.69,60.55,60.57,86513.0,48.5438,48.5999,48.4878,48.5038,86513.0
2018-05-08 14:30:00,60.57,60.61,60.51,60.61,65404.0,48.5038,48.5358,48.4557,48.5358,65404.0
2018-05-08 14:35:00,60.61,60.62,60.47,60.47,70097.0,48.5358,48.5438,48.4237,48.4237,70097.0
2018-05-08 14:40:00,60.47,60.48,60.34,60.36,74596.0,48.4237,48.4317,48.3196,48.3356,74596.0
2018-05-08 14:45:00,60.35,60.45,60.33,60.44,58549.0,48.3276,48.4077,48.3116,48.3997,58549.0
2018-05-08 14:50:00,60.45,60.56,60.43,60.54,67209.0,48.4077,48.4958,48.3917,48.4798,67209.0
2018-05-08 14:55:00,60.54,60.56,60.44,60.46,58753.0,48.4798,48.4958,48.3997,48.4157,58753.0
2018-05-08 15:00:00,60.46,60.51,60.4,60.47,65240.0,48.4157,48.4557,48.3677,48.4237,65240.0
2018-05-08 15:05:00,60.48,60.62,60.47,60.6,60000.0,48.4317,48.5438,48.4237,48.5278,60000.0
2018-05-08 15:10:00,60.6,61.56,60.56,60.74,66949.0,48.5278,49.2966,48.4958,48.6399,66949.0
2018-05-08 15:15:00,60.74,60.78,60.63,60.7,55722.0,48.6399,48.672,48.5518,48.6079,55722.0
2018-05-08 15:20:00,60.7,60.72,60.68,60.7,85778.0,48.6079,48.6239,48.5919,48.6079,85778.0
2018-05-08 15:25:00,60.7,60.75,60.64,60.69,96307.0,48.6079,48.6479,48.5598,48.5999,96307.0
2018-05-08 15:30:00,60.7,60.8,60.69,60.7,114047.0,48.6079,48.688,48.5999,48.6079,114047.0
2018-05-08 15:35:00,60.71,60.75,60.65,60.67,114196.0,48.6159,48.6479,48.5679,48.5839,114196.0
2018-05-08 15:40:00,60.67,60.85,60.66,60.8,184466.0,48.5839,48.728,48.5759,48.688,184466.0
2018-05-08 15:45:00,60.79,60.87,60.71,60.71,226966.0,48.68,48.744,48.6159,48.6159,226966.0
2018-05-08 15:50:00,60.73,60.8,60.71,60.75,247951.0,48.6319,48.688,48.6159,48.6479,247951.0
2018-05-08 15:55:00,60.74,60.78,60.66,60.71,340902.0,48.6399,48.672,48.5759,48.6159,340902.0
2018-05-09 09:30:00,60.89,61.46,60.81,61.37,181277.0,48.76,49.2165,48.696,49.1444,181277.0
2018-05-09 09:35:00,61.35,61.88,61.35,61.83,229486.0,49.1284,49.5528,49.1284,49.5128,229486.0
2018-05-09 09:40:00,61.82,62.17,61.79,62.12,201865.0,49.5048,49.7851,49.4808,49.745,201865.0
2018-05-09 09:45:00,62.12,62.36,62.01,62.35,287322.0,49.745,49.9372,49.6569,49.9292,287322.0
2018-05-09 09:50:00,62.34,62.36,61.87,61.89,105455.0,49.9212,49.9372,49.5448,49.5608,105455.0
2018-05-09 09:55:00,61.92,61.99,61.81,61.88,111547.0,49.5849,49.6409,49.4968,49.5528,111547.0
2018-05-09 10:00:00,61.88,61.89,61.59,61.69,145158.0,49.5528,49.5608,49.3206,49.4007,145158.0
2018-05-09 10:05:00,61.68,61.69,61.22,61.28,119682.0,49.3927,49.4007,49.0243,49.0724,119682.0
2018-05-09 10:10:00,61.3,61.31,61.11,61.14,48110.0,49.0884,49.0964,48.9362,48.9602,48110.0
2018-05-09 10:15:00,61.14,61.15,61.04,61.14,95381.0,48.9602,48.9683,48.8802,48.9602,95381.0
2018-05-09 10:20:00,61.14,61.14,61.03,61.07,52133.0,48.9602,48.9602,48.8722,48.9042,52133.0
2018-05-09 10:25:00,61.07,61.18,61.06,61.18,71741.0,48.9042,48.9923,48.8962,48.9923,71741.0
2018-05-09 10:30:00,61.18,61.2,60.87,60.96,91665.0,48.9923,49.0083,48.744,48.8161,91665.0
2018-05-09 10:35:00,60.96,60.99,60.73,60.8,127296.0,48.8161,48.8401,48.6319,48.688,127296.0
2018-05-09 10:40:00,60.79,61.0,60.79,61.0,80792.0,48.68,48.8481,48.68,48.8481,80792.0
2018-05-09 10:45:00,61.0,61.0,60.84,60.9,131781.0,48.8481,48.8481,48.72,48.7681,131781.0
2018-05-09 10:50:00,60.9,60.92,60.77,60.79,81543.0,48.7681,48.7841,48.664,48.68,81543.0
2018-05-09 10:55:00,60.79,60.85,60.74,60.78,70386.0,48.68,48.728,48.6399,48.672,70386.0
2018-05-09 11:00:00,60.79,60.8,60.7,60.71,181162.0,48.68,48.688,48.6079,48.6159,181162.0
2018-05-09 11:05:00,60.71,60.74,60.66,60.7,62721.0,48.6159,48.6399,48.5759,48.6079,62721.0
2018-05-09 11:10:00,60.7,60.72,60.64,60.65,83956.0,48.6079,48.6239,48.5598,48.5679,83956.0
2018-05-09 11:15:00,60.65,60.75,60.65,60.71,54109.0,48.5679,48.6479,48.5679,48.6159,54109.0
2018-05-09 11:20:00,60.72,60.77,60.65,60.73,45021.0,48.6239,48.664,48.5679,48.6319,45021.0
2018-05-09 11:25:00,60.75,60.77,60.7,60.7,44137.0,48.6479,48.664,48.6079,48.6079,44137.0
2018-05-09 11:30:00,60.7,60.72,60.65,60.67,71345.0,48.6079,48.6239,48.5679,48.5839,71345.0
2018-05-09 11:35:00,60.67,60.89,60.65,60.81,83914.0,48.5839,48.76,48.5679,48.696,83914.0
2018-05-09 11:40:00,60.8,60.83,60.73,60.77,61410.0,48.688,48.712,48.6319,48.664,61410.0
2018-05-09 11:45:00,60.78,60.82,60.68,60.71,54809.0,48.672,48.704,48.5919,48.6159,54809.0
2018-05-09 11:50:00,60.7,60.74,60.66,60.73,25707.0,48.6079,48.6399,48.5759,48.6319,25707.0
2018-05-09 11:55:00,60.72,60.75,60.67,60.75,48902.0,48.6239,48.6479,48.5839,48.6479,48902.0
2018-05-09 12:00:00,60.75,60.77,60.69,60.71,72058.0,48.6479,48.664,48.5999,48.6159,72058.0
2018-05-09 12:05:00,60.71,60.71,60.65,60.7,41251.0,48.6159,48.6159,48.5679,48.6079,41251.0
2018-05-09 12:10:00,60.7,60.71,60.65,60.65,43824.0,48.6079,48.6159,48.5679,48.5679,43824.0
2018-05-09 12:15:00,60.66,60.75,60.65,60.72,50379.0,48.5759,48.6479,48.5679,48.6239,50379.0
2018-05-09 12:20:00,60.72,60.85,60.72,60.8,55491.0,48.6239,48.728,48.6239,48.688,55491.0
2018-05-09 12:25:00,60.8,60.9,60.78,60.9,44218.0,48.688,48.7681,48.672,48.7681,44218.0
2018-05-09 12:30:00,60.9,60.97,60.87,60.9,73888.0,48.7681,48.8241,48.744,48.7681,73888.0
2018-05-09 12:35:00,60.9,61.03,60.87,61.0,63373.0,48.7681,48.8722,48.744,48.8481,63373.0
2018-05-09 12:40:00,61.0,61.14,60.85,61.1,516674.0,48.8481,48.9602,48.728,48.9282,516674.0
2018-05-09 12:45:00,61.1,61.31,61.06,61.29,100526.0,48.9282,49.0964,48.8962,49.0804,100526.0
2018-05-09 12:50:00,61.3,61.33,61.19,61.23,67460.0,49.0884,49.1124,49.0003,49.0323,67460.0
2018-05-09 12:55:00,61.23,61.46,61.22,61.45,69991.0,49.0323,49.2165,49.0243,49.2085,69991.0
2018-05-09 13:00:00,61.45,61.55,61.3,61.44,116228.0,49.2085,49.2886,49.0884,49.2005,116228.0
2018-05-09 13:05:00,61.43,61.62,61.43,61.53,108683.0,49.1925,49.3446,49.1925,49.2726,108683.0
2018-05-09 13:10:00,61.52,61.56,61.39,61.42,105163.0,49.2645,49.2966,49.1604,49.1845,105163.0
2018-05-09 13:15:00,61.43,61.45,61.31,61.39,99112.0,49.1925,49.2085,49.0964,49.1604,99112.0
2018-05-09 13:20:00,61.39,61.48,61.39,61.45,77996.0,49.1604,49.2325,49.1604,49.2085,77996.0
2018-05-09 13:25:00,61.44,61.53,61.4,61.5,63244.0,49.2005,49.2726,49.1684,49.2485,63244.0
2018-05-09 13:30:00,61.51,61.56,61.48,61.51,73968.0,49.2565,49.2966,49.2325,49.2565,73968.0
2018-05-09 13:35:00,61.52,61.56,61.37,61.4,72605.0,49.2645,49.2966,49.1444,49.1684,72605.0
2018-05-09 13:40:00,61.4,61.5,61.39,61.5,37930.0,49.1684,49.2485,49.1604,49.2485,37930.0
2018-05-09 13:45:00,61.5,61.53,61.47,61.48,53058.0,49.2485,49.2726,49.2245,49.2325,53058.0
2018-05-09 13:50:00,61.47,61.49,61.37,61.44,91908.0,49.2245,49.2405,49.1444,49.2005,91908.0
2018-05-09 13:55:00,61.44,61.46,61.37,61.38,51617.0,49.2005,49.2165,49.1444,49.1524,51617.0
2018-05-09 14:00:00,61.38,61.39,61.31,61.33,55669.0,49.1524,49.1604,49.0964,49.1124,55669.0
2018-05-09 14:05:00,61.33,61.38,61.3,61.33,90217.0,49.1124,49.1524,49.0884,49.1124,90217.0
2018-05-09 14:10:00,61.33,61.37,61.31,61.34,57458.0,49.1124,49.1444,49.0964,49.1204,57458.0
2018-05-09 14:15:00,61.34,61.38,61.32,61.32,60650.0,49.1204,49.1524,49.1044,49.1044,60650.0
2018-05-09 14:20:00,61.32,61.32,61.2,61.27,74369.0,49.1044,49.1044,49.0083,49.0643,74369.0
2018-05-09 14:25:00,61.26,61.27,61.21,61.25,46924.0,49.0563,49.0643,49.0163,49.0483,46924.0
2018-05-09 14:30:00,61.25,61.28,61.21,61.28,60227.0,49.0483,49.0724,49.0163,49.0724,60227.0
2018-05-09 14:35:00,61.27,61.33,61.26,61.27,83749.0,49.0643,49.1124,49.0563,49.0643,83749.0
2018-05-09 14:40:00,61.27,61.28,61.24,61.25,40102.0,49.0643,49.0724,49.0403,49.0483,40102.0
2018-05-09 14:45:00,61.24,61.33,61.22,61.33,54626.0,49.0403,49.1124,49.0243,49.1124,54626.0
2018-05-09 14:50:00,61.33,61.41,61.29,61.3,65675.0,49.1124,49.1765,49.0804,49.0884,65675.0
2018-05-09 14:55:00,61.31,61.34,61.26,61.32,49074.0,49.0964,49.1204,49.0563,49.1044,49074.0
2018-05-09 15:00:00,61.32,61.46,61.3,61.36,154621.0,49.1044,49.2165,49.0884,49.1364,154621.0
2018-05-09 15:05:00,61.35,61.46,61.33,61.45,122029.0,49.1284,49.2165,49.1124,49.2085,122029.0
2018-05-09 15:10:00,61.44,61.47,61.35,61.38,100989.0,49.2005,49.2245,49.1284,49.1524,100989.0
2018-05-09 15:15:00,61.38,61.41,61.3,61.35,70029.0,49.1524,49.1765,49.0884,49.1284,70029.0
2018-05-09 15:20:00,61.35,61.37,61.25,61.31,109763.0,49.1284,49.1444,49.0483,49.0964,109763.0
2018-05-09 15:25:00,61.32,61.36,61.24,61.34,75191.0,49.1044,49.1364,49.0403,49.1204,75191.0
2018-05-09 15:30:00,61.34,61.45,61.33,61.39,82028.0,49.1204,49.2085,49.1124,49.1604,82028.0
2018-05-09 15:35:00,61.37,61.4,61.24,61.25,104310.0,49.1444,49.1684,49.0403,49.0483,104310.0
2018-05-09 15:40:00,61.24,61.26,61.08,61.15,153496.0,49.0403,49.0563,48.9122,48.9683,153496.0
2018-05-09 15:45:00,61.14,61.22,61.1,61.16,143094.0,48.9602,49.0243,48.9282,48.9763,143094.0
2018-05-09 15:50:00,61.16,61.21,61.06,61.09,237692.0,48.9763,49.0163,48.8962,48.9202,237692.0
2018-05-09 15:55:00,61.09,61.21,61.08,61.21,362198.0,48.9202,49.0163,48.9122,49.0163,362198.0
2018-05-10 09:30:00,61.7,63.12,61.56,63.0,595148.0,49.4087,50.5458,49.2966,50.4497,595148.0
2018-05-10 09:35:00,63.0,63.62,62.92,62.95,610901.0,50.4497,50.9462,50.3856,50.4097,610901.0
2018-05-10 09:40:00,62.95,62.95,62.55,62.71,187028.0,50.4097,50.4097,50.0894,50.2175,187028.0
2018-05-10 09:45:00,62.7,62.95,62.66,62.77,94052.0,50.2095,50.4097,50.1774,50.2655,94052.0
2018-05-10 09:50:00,62.77,62.88,62.68,62.77,135122.0,50.2655,50.3536,50.1935,50.2655,135122.0
2018-05-10 09:55:00,62.78,62.99,62.77,62.79,107814.0,50.2735,50.4417,50.2655,50.2815,107814.0
2018-05-10 10:00:00,62.8,62.87,62.74,62.8,117178.0,50.2896,50.3456,50.2415,50.2896,117178.0
2018-05-10 10:05:00,62.8,62.86,62.72,62.85,123554.0,50.2896,50.3376,50.2255,50.3296,123554.0
2018-05-10 10:10:00,62.85,62.88,62.65,62.69,75808.0,50.3296,50.3536,50.1694,50.2015,75808.0
2018-05-10 10:15:00,62.68,62.68,62.34,62.54,120714.0,50.1935,50.1935,49.9212,50.0813,120714.0
2018-05-10 10:20:00,62.53,62.62,62.53,62.56,47421.0,50.0733,50.1454,50.0733,50.0974,47421.0
2018-05-10 10:25:00,62.56,62.63,62.44,62.62,78853.0,50.0974,50.1534,50.0013,50.1454,78853.0
2018-05-10 10:30:00,62.6,62.66,62.53,62.53,56384.0,50.1294,50.1774,50.0733,50.0733,56384.0
2018-05-10 10:35:00,62.54,62.7,62.53,62.59,67361.0,50.0813,50.2095,50.0733,50.1214,67361.0
2018-05-10 10:40:00,62.6,62.61,62.45,62.45,60079.0,50.1294,50.1374,50.0093,50.0093,60079.0
2018-05-10 10:45:00,62.45,62.56,62.44,62.45,57834.0,50.0093,50.0974,50.0013,50.0093,57834.0
2018-05-10 10:50:00,62.44,62.56,62.39,62.52,48880.0,50.0013,50.0974,49.9612,50.0653,48880.0
2018-05-10 10:55:00,62.5,62.52,62.41,62.42,42949.0,50.0493,50.0653,49.9772,49.9853,42949.0
2018-05-10 11:00:00,62.42,62.42,62.15,62.27,101660.0,49.9853,49.9853,49.769,49.8651,101660.0
2018-05-10 11:05:00,62.26,62.27,62.18,62.21,77732.0,49.8571,49.8651,49.7931,49.8171,77732.0
2018-05-10 11:10:00,62.21,62.35,62.2,62.28,54902.0,49.8171,49.9292,49.8091,49.8731,54902.0
2018-05-10 11:15:00,62.28,62.41,62.26,62.31,296636.0,49.8731,49.9772,49.8571,49.8972,296636.0
2018-05-10 11:20:00,62.32,62.42,62.32,62.4,37706.0,49.9052,49.9853,49.9052,49.9692,37706.0
2018-05-10 11:25:00,62.41,62.56,62.4,62.53,139263.0,49.9772,50.0974,49.9692,50.0733,139263.0
2018-05-10 11:30:00,62.54,62.62,62.48,62.54,75928.0,50.0813,50.1454,50.0333,50.0813,75928.0
2018-05-10 11:35:00,62.53,62.6,62.52,62.58,163549.0,50.0733,50.1294,50.0653,50.1134,163549.0
2018-05-10 11:40:00,62.58,62.67,62.56,62.67,36120.0,50.1134,50.1855,50.0974,50.1855,36120.0
2018-05-10 11:45:00,62.68,62.75,62.66,62.75,135499.0,50.1935,50.2495,50.1774,50.2495,135499.0
2018-05-10 11:50:00,62.75,62.9,62.75,62.88,65264.0,50.2495,50.3696,50.2495,50.3536,65264.0
2018-05-10 11:55:00,62.87,62.96,62.84,62.96,67957.0,50.3456,50.4177,50.3216,50.4177,67957.0
2018-05-10 12:00:00,62.96,62.97,62.89,62.94,75923.0,50.4177,50.4257,50.3616,50.4017,75923.0
2018-05-10 12:05:00,62.93,62.94,62.89,62.93,55890.0,50.3937,50.4017,50.3616,50.3937,55890.0
2018-05-10 12:10:00,62.92,63.06,62.88,63.05,107534.0,50.3856,50.4978,50.3536,50.4898,107534.0
2018-05-10 12:15:00,63.07,63.11,63.04,63.05,144196.0,50.5058,50.5378,50.4817,50.4898,144196.0
2018-05-10 12:20:00,63.06,63.12,63.05,63.1,76525.0,50.4978,50.5458,50.4898,50.5298,76525.0
2018-05-10 12:25:00,63.1,63.24,63.09,63.21,86062.0,50.5298,50.6419,50.5218,50.6179,86062.0
2018-05-10 12:30:00,63.22,63.22,63.01,63.09,79090.0,50.6259,50.6259,50.4577,50.5218,79090.0
2018-05-10 12:35:00,63.09,63.17,63.07,63.16,44246.0,50.5218,50.5858,50.5058,50.5778,44246.0
2018-05-10 12:40:00,63.16,63.23,63.05,63.1,65618.0,50.5778,50.6339,50.4898,50.5298,65618.0
2018-05-10 12:45:00,63.11,63.11,63.03,63.06,162536.0,50.5378,50.5378,50.4737,50.4978,162536.0
2018-05-10 12:50:00,63.05,63.13,63.04,63.11,127959.0,50.4898,50.5538,50.4817,50.5378,127959.0
2018-05-10 12:55:00,63.12,63.15,63.05,63.08,41227.0,50.5458,50.5698,50.4898,50.5138,41227.0
2018-05-10 13:00:00,63.08,63.17,63.06,63.17,32904.0,50.5138,50.5858,50.4978,50.5858,32904.0
2018-05-10 13:05:00,63.16,63.23,63.14,63.23,34350.0,50.5778,50.6339,50.5618,50.6339,34350.0
2018-05-10 13:10:00,63.23,63.28,63.14,63.15,35925.0,50.6339,50.6739,50.5618,50.5698,35925.0
2018-05-10 13:15:00,63.15,63.22,63.09,63.14,62777.0,50.5698,50.6259,50.5218,50.5618,62777.0
2018-05-10 13:20:00,63.14,63.15,63.09,63.11,32355.0,50.5618,50.5698,50.5218,50.5378,32355.0
2018-05-10 13:25:00,63.1,63.1,62.99,63.05,55633.0,50.5298,50.5298,50.4417,50.4898,55633.0
2018-05-10 13:30:00,63.05,63.09,62.99,63.07,70329.0,50.4898,50.5218,50.4417,50.5058,70329.0
2018-05-10 13:35:00,63.07,63.07,63.0,63.01,38343.0,50.5058,50.5058,50.4497,50.4577,38343.0
2018-05-10 13:40:00,63.01,63.12,62.99,63.09,56420.0,50.4577,50.5458,50.4417,50.5218,56420.0
2018-05-10 13:45:00,63.1,63.1,63.04,63.08,41428.0,50.5298,50.5298,50.4817,50.5138,41428.0
2018-05-10 13:50:00,63.08,63.13,63.05,63.07,53748.0,50.5138,50.5538,50.4898,50.5058,53748.0
2018-05-10 13:55:00,63.07,63.2,63.06,63.19,84499.0,50.5058,50.6099,50.4978,50.6019,84499.0
2018-05-10 14:00:00,63.19,63.24,63.12,63.19,63293.0,50.6019,50.6419,50.5458,50.6019,63293.0
2018-05-10 14:05:00,63.18,63.22,63.15,63.18,55262.0,50.5939,50.6259,50.5698,50.5939,55262.0
2018-05-10 14:10:00,63.19,63.26,63.17,63.25,162279.0,50.6019,50.6579,50.5858,50.6499,162279.0
2018-05-10 14:15:00,63.25,63.25,63.05,63.06,42922.0,50.6499,50.6499,50.4898,50.4978,42922.0
2018-05-10 14:20:00,63.05,63.08,62.9,62.94,57401.0,50.4898,50.5138,50.3696,50.4017,57401.0
2018-05-10 14:25:00,62.94,62.94,62.81,62.86,75142.0,50.4017,50.4017,50.2976,50.3376,75142.0
2018-05-10 14:30:00,62.86,62.87,62.67,62.68,98837.0,50.3376,50.3456,50.1855,50.1935,98837.0
2018-05-10 14:35:00,62.68,62.7,62.47,62.57,125652.0,50.1935,50.2095,50.0253,50.1054,125652.0
2018-05-10 14:40:00,62.57,62.73,62.48,62.73,87373.0,50.1054,50.2335,50.0333,50.2335,87373.0
2018-05-10 14:45:00,62.7,62.91,62.7,62.8,119831.0,50.2095,50.3776,50.2095,50.2896,119831.0
2018-05-10 14:50:00,62.8,62.82,62.7,62.71,74587.0,50.2896,50.3056,50.2095,50.2175,74587.0
2018-05-10 14:55:00,62.72,62.75,62.7,62.75,52338.0,50.2255,50.2495,50.2095,50.2495,52338.0
2018-05-10 15:00:00,62.75,62.85,62.62,62.65,301471.0,50.2495,50.3296,50.1454,50.1694,301471.0
2018-05-10 15:05:00,62.65,62.71,62.58,62.62,58725.0,50.1694,50.2175,50.1134,50.1454,58725.0
2018-05-10 15:10:00,62.62,62.62,62.51,62.53,86291.0,50.1454,50.1454,50.0573,50.0733,86291.0
2018-05-10 15:15:00,62.53,62.55,62.26,62.31,194174.0,50.0733,50.0894,49.8571,49.8972,194174.0
2018-05-10 15:20:00,62.31,62.36,62.15,62.26,138387.0,49.8972,49.9372,49.769,49.8571,138387.0
2018-05-10 15:25:00,62.27,62.39,62.25,62.34,114705.0,49.8651,49.9612,49.8491,49.9212,114705.0
2018-05-10 15:30:00,62.34,62.37,62.23,62.32,145913.0,49.9212,49.9452,49.8331,49.9052,145913.0
2018-05-10 15:35:00,62.31,62.44,62.25,62.34,146461.0,49.8972,50.0013,49.8491,49.9212,146461.0
2018-05-10 15:40:00,62.34,62.36,62.27,62.35,118734.0,49.9212,49.9372,49.8651,49.9292,118734.0
2018-05-10 15:45:00,62.36,62.39,62.3,62.37,155983.0,49.9372,49.9612,49.8892,49.9452,155983.0
2018-05-10 15:50:00,62.37,62.45,62.29,62.29,233596.0,49.9452,50.0093,49.8812,49.8812,233596.0
2018-05-10 15:55:00,62.3,62.47,62.29,62.44,391678.0,49.8892,50.0253,49.8812,50.0013,391678.0
2018-05-11 09:30:00,62.71,63.78,62.68,63.04,340457.0,50.2175,51.0743,50.1935,50.4817,340457.0
2018-05-11 09:35:00,63.07,63.34,63.05,63.17,120326.0,50.5058,50.722,50.4898,50.5858,120326.0
2018-05-11 09:40:00,63.17,63.31,63.08,63.2,103305.0,50.5858,50.698,50.5138,50.6099,103305.0
2018-05-11 09:45:00,63.2,63.35,63.1,63.11,113634.0,50.6099,50.73,50.5298,50.5378,113634.0
2018-05-11 09:50:00,63.12,63.14,62.86,63.02,74567.0,50.5458,50.5618,50.3376,50.4657,74567.0
2018-05-11 09:55:00,62.99,63.02,62.87,62.97,57739.0,50.4417,50.4657,50.3456,50.4257,57739.0
2018-05-11 10:00:00,62.96,63.0,62.8,62.83,100441.0,50.4177,50.4497,50.2896,50.3136,100441.0
2018-05-11 10:05:00,62.84,63.0,62.77,62.82,128439.0,50.3216,50.4497,50.2655,50.3056,128439.0
2018-05-11 10:10:00,62.84,62.97,62.76,62.88,87673.0,50.3216,50.4257,50.2575,50.3536,87673.0
2018-05-11 10:15:00,62.88,63.1,62.83,62.95,77680.0,50.3536,50.5298,50.3136,50.4097,77680.0
2018-05-11 10:20:00,62.94,63.01,62.92,62.92,105944.0,50.4017,50.4577,50.3856,50.3856,105944.0
2018-05-11 10:25:00,62.93,62.94,62.82,62.89,35571.0,50.3937,50.4017,50.3056,50.3616,35571.0
2018-05-11 10:30:00,62.91,62.91,62.7,62.73,47786.0,50.3776,50.3776,50.2095,50.2335,47786.0
2018-05-11 10:35:00,62.74,62.77,62.65,62.66,60933.0,50.2415,50.2655,50.1694,50.1774,60933.0
2018-05-11 10:40:00,62.64,62.8,62.64,62.79,89609.0,50.1614,50.2896,50.1614,50.2815,89609.0
2018-05-11 10:45:00,62.79,62.79,62.58,62.59,74854.0,50.2815,50.2815,50.1134,50.1214,74854.0
2018-05-11 10:50:00,62.59,62.66,62.56,62.57,89253.0,50.1214,50.1774,50.0974,50.1054,89253.0
2018-05-11 10:55:00,62.56,62.57,62.36,62.37,150466.0,50.0974,50.1054,49.9372,49.9452,150466.0
2018-05-11 11:00:00,62.37,62.47,62.35,62.38,70466.0,49.9452,50.0253,49.9292,49.9532,70466.0
2018-05-11 11:05:00,62.38,62.41,62.28,62.28,108513.0,49.9532,49.9772,49.8731,49.8731,108513.0
2018-05-11 11:10:00,62.28,62.28,62.22,62.27,67901.0,49.8731,49.8731,49.8251,49.8651,67901.0
2018-05-11 11:15:00,62.26,62.27,62.16,62.25,101193.0,49.8571,49.8651,49.777,49.8491,101193.0
2018-05-11 11:20:00,62.24,62.36,62.23,62.32,71423.0,49.8411,49.9372,49.8331,49.9052,71423.0
2018-05-11 11:25:00,62.34,62.39,62.32,62.34,40991.0,49.9212,49.9612,49.9052,49.9212,40991.0
2018-05-11 11:30:00,62.34,62.45,62.3,62.4,54049.0,49.9212,50.0093,49.8892,49.9692,54049.0
2018-05-11 11:35:00,62.41,62.47,62.41,62.47,63637.0,49.9772,50.0253,49.9772,50.0253,63637.0
2018-05-11 11:40:00,62.47,62.47,62.4,62.41,31908.0,50.0253,50.0253,49.9692,49.9772,31908.0
2018-05-11 11:45:00,62.4,62.44,62.38,62.42,45258.0,49.9692,50.0013,49.9532,49.9853,45258.0
2018-05-11 11:50:00,62.42,62.46,62.41,62.43,33879.0,49.9853,50.0173,49.9772,49.9933,33879.0
2018-05-11 11:55:00,62.42,62.43,62.33,62.4,51645.0,49.9853,49.9933,49.9132,49.9692,51645.0
2018-05-11 12:00:00,62.4,62.45,62.39,62.44,39526.0,49.9692,50.0093,49.9612,50.0013,39526.0
2018-05-11 12:05:00,62.44,62.46,62.34,62.34,73025.0,50.0013,50.0173,49.9212,49.9212,73025.0
2018-05-11 12:10:00,62.35,62.37,62.31,62.34,35234.0,49.9292,49.9452,49.8972,49.9212,35234.0
2018-05-11 12:15:00,62.33,62.38,62.32,62.33,68837.0,49.9132,49.9532,49.9052,49.9132,68837.0
2018-05-11 12:20:00,62.32,62.32,62.18,62.25,55192.0,49.9052,49.9052,49.7931,49.8491,55192.0
2018-05-11 12:25:00,62.25,62.28,62.17,62.19,65087.0,49.8491,49.8731,49.7851,49.8011,65087.0
2018-05-11 12:30:00,62.18,62.25,62.16,62.21,39851.0,49.7931,49.8491,49.777,49.8171,39851.0
2018-05-11 12:35:00,62.21,62.26,62.18,62.23,34751.0,49.8171,49.8571,49.7931,49.8331,34751.0
2018-05-11 12:40:00,62.23,62.26,62.19,62.22,27523.0,49.8331,49.8571,49.8011,49.8251,27523.0
2018-05-11 12:45:00,62.22,62.28,62.21,62.26,48407.0,49.8251,49.8731,49.8171,49.8571,48407.0
2018-05-11 12:50:00,62.27,62.32,62.25,62.31,20853.0,49.8651,49.9052,49.8491,49.8972,20853.0
2018-05-11 12:55:00,62.31,62.35,62.28,62.31,22823.0,49.8972,49.9292,49.8731,49.8972,22823.0
2018-05-11 13:00:00,62.3,62.34,62.21,62.27,47214.0,49.8892,49.9212,49.8171,49.8651,47214.0
2018-05-11 13:05:00,62.27,62.3,62.24,62.29,23969.0,49.8651,49.8892,49.8411,49.8812,23969.0
2018-05-11 13:10:00,62.3,62.36,62.29,62.32,24730.0,49.8892,49.9372,49.8812,49.9052,24730.0
2018-05-11 13:15:00,62.32,62.4,62.3,62.38,64407.0,49.9052,49.9692,49.8892,49.9532,64407.0
2018-05-11 13:20:00,62.36,62.47,62.36,62.39,33859.0,49.9372,50.0253,49.9372,49.9612,33859.0
2018-05-11 13:25:00,62.4,62.45,62.37,62.43,18036.0,49.9692,50.0093,49.9452,49.9933,18036.0
2018-05-11 13:30:00,62.43,62.48,62.39,62.45,25946.0,49.9933,50.0333,49.9612,50.0093,25946.0
2018-05-11 13:35:00,62.45,62.49,62.44,62.48,46600.0,50.0093,50.0413,50.0013,50.0333,46600.0
2018-05-11 13:40:00,62.48,62.52,62.47,62.51,43758.0,50.0333,50.0653,50.0253,50.0573,43758.0
2018-05-11 13:45:00,62.52,62.62,62.51,62.62,41644.0,50.0653,50.1454,50.0573,50.1454,41644.0
2018-05-11 13:50:00,62.62,62.74,62.61,62.74,54289.0,50.1454,50.2415,50.1374,50.2415,54289.0
2018-05-11 13:55:00,62.74,62.91,62.74,62.86,78689.0,50.2415,50.3776,50.2415,50.3376,78689.0
2018-05-11 14:00:00,62.87,62.87,62.64,62.65,176955.0,50.3456,50.3456,50.1614,50.1694,176955.0
2018-05-11 14:05:00,62.65,62.71,61.55,61.66,386560.0,50.1694,50.2175,49.2886,49.3767,386560.0
2018-05-11 14:10:00,61.66,62.17,60.9,61.33,611442.0,49.3767,49.7851,48.7681,49.1124,611442.0
2018-05-11 14:15:00,61.32,62.77,61.03,62.65,416510.0,49.1044,50.2655,48.8722,50.1694,416510.0
2018-05-11 14:20:00,62.64,64.24,62.54,63.72,1017700.0,50.1614,51.4427,50.0813,51.0263,1017700.0
2018-05-11 14:25:00,63.72,63.75,63.11,63.67,503163.0,51.0263,51.0503,50.5378,50.9862,503163.0
2018-05-11 14:30:00,63.66,63.89,63.42,63.64,287073.0,50.9782,51.1624,50.786,50.9622,287073.0
2018-05-11 14:35:00,63.61,63.72,63.46,63.58,256455.0,50.9382,51.0263,50.8181,50.9142,256455.0
2018-05-11 14:40:00,63.57,64.32,63.56,64.03,451028.0,50.9062,51.5068,50.8982,51.2745,451028.0
2018-05-11 14:45:00,64.05,64.09,63.65,63.65,230252.0,51.2905,51.3226,50.9702,50.9702,230252.0
2018-05-11 14:50:00,63.66,63.73,63.49,63.59,157529.0,50.9782,51.0343,50.8421,50.9222,157529.0
2018-05-11 14:55:00,63.57,64.39,63.56,64.37,218292.0,50.9062,51.5628,50.8982,51.5468,218292.0
2018-05-11 15:00:00,64.36,64.53,64.17,64.49,274397.0,51.5388,51.6749,51.3866,51.6429,274397.0
2018-05-11 15:05:00,64.48,64.75,64.45,64.52,342528.0,51.6349,51.8511,51.6109,51.6669,342528.0
2018-05-11 15:10:00,64.52,64.9,64.49,64.82,382144.0,51.6669,51.9712,51.6429,51.9071,382144.0
2018-05-11 15:15:00,64.82,64.93,64.72,64.88,285798.0,51.9071,51.9952,51.8271,51.9552,285798.0
2018-05-11 15:20:00,64.91,65.23,64.78,65.23,396217.0,51.9792,52.2355,51.8751,52.2355,396217.0
2018-05-11 15:25:00,65.23,65.61,65.12,65.33,379534.0,52.2355,52.5398,52.1474,52.3155,379534.0
2018-05-11 15:30:00,65.34,65.35,64.9,64.98,462437.0,52.3236,52.3316,51.9712,52.0353,462437.0
2018-05-11 15:35:00,64.98,65.07,64.83,65.06,364250.0,52.0353,52.1073,51.9152,52.0993,364250.0
2018-05-11 15:40:00,65.05,65.1,64.74,64.75,629777.0,52.0913,52.1314,51.8431,51.8511,629777.0
2018-05-11 15:45:00,64.74,64.78,64.46,64.49,486802.0,51.8431,51.8751,51.6189,51.6429,486802.0
2018-05-11 15:50:00,64.5,64.55,64.15,64.23,426917.0,51.6509,51.6909,51.3706,51.4347,426917.0
2018-05-11 15:55:00,64.22,64.51,64.2,64.4,732348.0,51.4267,51.6589,51.4107,51.5708,732348.0
2018-05-14 09:30:00,64.61,66.53,64.58,66.31,705967.0,51.739,53.2765,51.715,53.1003,705967.0
2018-05-14 09:35:00,66.31,66.62,66.03,66.05,378896.0,53.1003,53.3486,52.8761,52.8921,378896.0
2018-05-14 09:40:00,66.04,66.05,65.49,65.54,264572.0,52.8841,52.8921,52.4437,52.4837,264572.0
2018-05-14 09:45:00,65.54,65.71,65.31,65.55,180096.0,52.4837,52.6198,52.2995,52.4917,180096.0
2018-05-14 09:50:00,65.57,66.25,65.51,66.23,254945.0,52.5077,53.0523,52.4597,53.0363,254945.0
2018-05-14 09:55:00,66.22,66.37,65.91,65.98,263065.0,53.0283,53.1484,52.78,52.8361,263065.0
2018-05-14 10:00:00,65.92,66.05,65.55,65.68,138061.0,52.788,52.8921,52.4917,52.5958,138061.0
2018-05-14 10:05:00,65.69,66.0,65.65,65.99,142828.0,52.6038,52.8521,52.5718,52.8441,142828.0
2018-05-14 10:10:00,65.99,66.04,65.6,65.88,163598.0,52.8441,52.8841,52.5318,52.756,163598.0
2018-05-14 10:15:00,65.91,65.98,65.83,65.94,103880.0,52.78,52.8361,52.7159,52.804,103880.0
2018-05-14 10:20:00,65.94,66.03,65.87,65.94,76036.0,52.804,52.8761,52.748,52.804,76036.0
2018-05-14 10:25:00,65.94,65.99,65.83,65.99,44631.0,52.804,52.8441,52.7159,52.8441,44631.0
2018-05-14 10:30:00,65.97,66.3,65.96,66.11,261842.0,52.8281,53.0923,52.82,52.9402,261842.0
2018-05-14 10:35:00,66.11,66.32,66.01,66.32,72362.0,52.9402,53.1083,52.8601,53.1083,72362.0
2018-05-14 10:40:00,66.31,66.53,66.2,66.27,136856.0,53.1003,53.2765,53.0122,53.0683,136856.0
2018-05-14 10:45:00,66.27,66.27,65.97,66.02,99711.0,53.0683,53.0683,52.8281,52.8681,99711.0
2018-05-14 10:50:00,66.01,66.01,65.75,65.77,57459.0,52.8601,52.8601,52.6519,52.6679,57459.0
2018-05-14 10:55:00,65.77,65.95,65.75,65.87,38071.0,52.6679,52.812,52.6519,52.748,38071.0
2018-05-14 11:00:00,65.86,65.89,65.75,65.84,93334.0,52.74,52.764,52.6519,52.724,93334.0
2018-05-14 11:05:00,65.84,65.87,65.75,65.84,62228.0,52.724,52.748,52.6519,52.724,62228.0
2018-05-14 11:10:00,65.84,66.02,65.84,65.89,75182.0,52.724,52.8681,52.724,52.764,75182.0
2018-05-14 11:15:00,65.88,66.03,65.87,65.98,98148.0,52.756,52.8761,52.748,52.8361,98148.0
2018-05-14 11:20:00,65.98,66.04,65.85,65.86,65301.0,52.8361,52.8841,52.732,52.74,65301.0
2018-05-14 11:25:00,65.86,65.95,65.73,65.73,151468.0,52.74,52.812,52.6359,52.6359,151468.0
2018-05-14 11:30:00,65.73,65.85,65.73,65.8,44458.0,52.6359,52.732,52.6359,52.6919,44458.0
2018-05-14 11:35:00,65.79,65.94,65.73,65.9,40123.0,52.6839,52.804,52.6359,52.772,40123.0
2018-05-14 11:40:00,65.89,65.95,65.85,65.95,51028.0,52.764,52.812,52.732,52.812,51028.0
2018-05-14 11:45:00,65.95,65.98,65.82,65.82,39157.0,52.812,52.8361,52.7079,52.7079,39157.0
2018-05-14 11:50:00,65.82,65.89,65.76,65.89,34899.0,52.7079,52.764,52.6599,52.764,34899.0
2018-05-14 11:55:00,65.89,66.0,65.89,66.0,44439.0,52.764,52.8521,52.764,52.8521,44439.0
2018-05-14 12:00:00,66.0,66.18,65.96,66.03,69627.0,52.8521,52.9962,52.82,52.8761,69627.0
2018-05-14 12:05:00,66.03,66.19,65.97,66.17,66457.0,52.8761,53.0042,52.8281,52.9882,66457.0
2018-05-14 12:10:00,66.18,66.23,66.08,66.17,54596.0,52.9962,53.0363,52.9161,52.9882,54596.0
2018-05-14 12:15:00,66.17,66.25,66.14,66.22,92044.0,52.9882,53.0523,52.9642,53.0283,92044.0
2018-05-14 12:20:00,66.22,66.23,66.11,66.14,57620.0,53.0283,53.0363,52.9402,52.9642,57620.0
2018-05-14 12:25:00,66.13,66.21,66.13,66.13,36858.0,52.9562,53.0202,52.9562,52.9562,36858.0
2018-05-14 12:30:00,66.13,66.13,66.06,66.1,39989.0,52.9562,52.9562,52.9001,52.9322,39989.0
2018-05-14 12:35:00,66.09,66.19,66.06,66.11,63945.0,52.9241,53.0042,52.9001,52.9402,63945.0
2018-05-14 12:40:00,66.1,66.19,66.08,66.13,41721.0,52.9322,53.0042,52.9161,52.9562,41721.0
2018-05-14 12:45:00,66.11,66.23,66.1,66.17,62553.0,52.9402,53.0363,52.9322,52.9882,62553.0
2018-05-14 12:50:00,66.16,66.17,66.11,66.16,43685.0,52.9802,52.9882,52.9402,52.9802,43685.0
2018-05-14 12:55:00,66.16,66.2,66.11,66.12,59037.0,52.9802,53.0122,52.9402,52.9482,59037.0
2018-05-14 13:00:00,66.12,66.17,66.06,66.15,43440.0,52.9482,52.9882,52.9001,52.9722,43440.0
2018-05-14 13:05:00,66.15,66.29,66.14,66.21,72004.0,52.9722,53.0843,52.9642,53.0202,72004.0
2018-05-14 13:10:00,66.21,66.36,66.17,66.35,53419.0,53.0202,53.1404,52.9882,53.1324,53419.0
2018-05-14 13:15:00,66.33,66.45,66.31,66.36,95960.0,53.1163,53.2124,53.1003,53.1404,95960.0
2018-05-14 13:20:00,66.36,66.4,66.3,66.37,58493.0,53.1404,53.1724,53.0923,53.1484,58493.0
2018-05-14 13:25:00,66.37,66.37,66.31,66.32,77412.0,53.1484,53.1484,53.1003,53.1083,77412.0
2018-05-14 13:30:00,66.33,66.44,66.22,66.33,135886.0,53.1163,53.2044,53.0283,53.1163,135886.0
2018-05-14 13:35:00,66.33,66.83,66.3,66.75,249310.0,53.1163,53.5167,53.0923,53.4527,249310.0
2018-05-14 13:40:00,66.74,66.77,66.62,66.7,113781.0,53.4447,53.4687,53.3486,53.4126,113781.0
2018-05-14 13:45:00,66.67,66.68,66.53,66.53,71331.0,53.3886,53.3966,53.2765,53.2765,71331.0
2018-05-14 13:50:00,66.54,66.77,66.52,66.74,149782.0,53.2845,53.4687,53.2685,53.4447,149782.0
2018-05-14 13:55:00,66.72,66.75,66.63,66.68,176810.0,53.4286,53.4527,53.3566,53.3966,176810.0
2018-05-14 14:00:00,66.66,66.69,66.25,66.38,96655.0,53.3806,53.4046,53.0523,53.1564,96655.0
2018-05-14 14:05:00,66.39,66.4,66.21,66.23,76312.0,53.1644,53.1724,53.0202,53.0363,76312.0
2018-05-14 14:10:00,66.22,66.41,66.22,66.4,160810.0,53.0283,53.1804,53.0283,53.1724,160810.0
2018-05-14 14:15:00,66.41,66.41,66.34,66.36,58096.0,53.1804,53.1804,53.1243,53.1404,58096.0
2018-05-14 14:20:00,66.35,66.37,66.3,66.35,109145.0,53.1324,53.1484,53.0923,53.1324,109145.0
2018-05-14 14:25:00,66.34,66.38,66.3,66.31,74461.0,53.1243,53.1564,53.0923,53.1003,74461.0
2018-05-14 14:30:00,66.33,66.35,66.29,66.33,88461.0,53.1163,53.1324,53.0843,53.1163,88461.0
2018-05-14 14:35:00,66.32,66.42,66.3,66.34,157612.0,53.1083,53.1884,53.0923,53.1243,157612.0
2018-05-14 14:40:00,66.34,66.37,66.3,66.37,91118.0,53.1243,53.1484,53.0923,53.1484,91118.0
2018-05-14 14:45:00,66.37,66.51,66.37,66.46,162481.0,53.1484,53.2605,53.1484,53.2204,162481.0
2018-05-14 14:50:00,66.47,66.64,66.46,66.6,164049.0,53.2284,53.3646,53.2204,53.3326,164049.0
2018-05-14 14:55:00,66.6,66.76,66.59,66.76,181398.0,53.3326,53.4607,53.3245,53.4607,181398.0
2018-05-14 15:00:00,66.76,66.88,66.75,66.78,191804.0,53.4607,53.5568,53.4527,53.4767,191804.0
2018-05-14 15:05:00,66.77,66.79,66.65,66.74,160501.0,53.4687,53.4847,53.3726,53.4447,160501.0
2018-05-14 15:10:00,66.74,66.93,66.74,66.83,163049.0,53.4447,53.5968,53.4447,53.5167,163049.0
2018-05-14 15:15:00,66.82,66.86,66.72,66.83,159051.0,53.5087,53.5408,53.4286,53.5167,159051.0
2018-05-14 15:20:00,66.84,67.0,66.83,66.98,202680.0,53.5247,53.6529,53.5167,53.6369,202680.0
2018-05-14 15:25:00,66.97,67.07,66.95,67.0,206075.0,53.6288,53.7089,53.6128,53.6529,206075.0
2018-05-14 15:30:00,67.0,67.01,66.77,66.82,157864.0,53.6529,53.6609,53.4687,53.5087,157864.0
2018-05-14 15:35:00,66.82,66.91,66.71,66.85,182776.0,53.5087,53.5808,53.4206,53.5327,182776.0
2018-05-14 15:40:00,66.85,66.91,66.75,66.76,167159.0,53.5327,53.5808,53.4527,53.4607,167159.0
2018-05-14 15:45:00,66.75,66.76,66.65,66.73,333271.0,53.4527,53.4607,53.3726,53.4367,333271.0
2018-05-14 15:50:00,66.72,66.81,66.71,66.78,240813.0,53.4286,53.5007,53.4206,53.4767,240813.0
2018-05-14 15:55:00,66.78,66.89,66.76,66.82,437267.0,53.4767,53.5648,53.4607,53.5087,437267.0
2018-05-15 09:30:00,66.48,66.82,66.45,66.59,251747.0,53.2365,53.5087,53.2124,53.3245,251747.0
2018-05-15 09:35:00,66.61,66.65,66.06,66.26,119202.0,53.3406,53.3726,52.9001,53.0603,119202.0
2018-05-15 09:40:00,66.24,66.5,66.18,66.43,109505.0,53.0443,53.2525,52.9962,53.1964,109505.0
2018-05-15 09:45:00,66.45,66.46,66.21,66.37,136262.0,53.2124,53.2204,53.0202,53.1484,136262.0
2018-05-15 09:50:00,66.38,66.64,66.16,66.16,114910.0,53.1564,53.3646,52.9802,52.9802,114910.0
2018-05-15 09:55:00,66.16,66.21,65.92,65.98,70587.0,52.9802,53.0202,52.788,52.8361,70587.0
2018-05-15 10:00:00,65.98,66.29,65.98,66.2,73889.0,52.8361,53.0843,52.8361,53.0122,73889.0
2018-05-15 10:05:00,66.2,66.28,66.14,66.16,84739.0,53.0122,53.0763,52.9642,52.9802,84739.0
2018-05-15 10:10:00,66.17,66.29,66.15,66.16,63827.0,52.9882,53.0843,52.9722,52.9802,63827.0
2018-05-15 10:15:00,66.16,66.17,65.87,66.06,103492.0,52.9802,52.9882,52.748,52.9001,103492.0
2018-05-15 10:20:00,66.06,66.15,65.97,66.05,130094.0,52.9001,52.9722,52.8281,52.8921,130094.0
2018-05-15 10:25:00,66.06,66.11,65.99,66.04,76736.0,52.9001,52.9402,52.8441,52.8841,76736.0
2018-05-15 10:30:00,66.03,66.2,65.98,66.02,116606.0,52.8761,53.0122,52.8361,52.8681,116606.0
2018-05-15 10:35:00,66.02,66.2,66.01,66.07,98953.0,52.8681,53.0122,52.8601,52.9081,98953.0
2018-05-15 10:40:00,66.07,66.1,65.9,65.95,55948.0,52.9081,52.9322,52.772,52.812,55948.0
2018-05-15 10:45:00,65.95,66.01,65.91,65.93,50643.0,52.812,52.8601,52.78,52.796,50643.0
2018-05-15 10:50:00,65.94,66.14,65.94,66.04,59446.0,52.804,52.9642,52.804,52.8841,59446.0
2018-05-15 10:55:00,66.04,66.15,66.0,66.1,68519.0,52.8841,52.9722,52.8521,52.9322,68519.0
2018-05-15 11:00:00,66.1,66.29,66.07,66.09,92665.0,52.9322,53.0843,52.9081,52.9241,92665.0
2018-05-15 11:05:00,66.09,66.15,66.0,66.02,108446.0,52.9241,52.9722,52.8521,52.8681,108446.0
2018-05-15 11:10:00,66.02,66.05,66.0,66.03,43006.0,52.8681,52.8921,52.8521,52.8761,43006.0
2018-05-15 11:15:00,66.04,66.14,66.0,66.12,42654.0,52.8841,52.9642,52.8521,52.9482,42654.0
2018-05-15 11:20:00,66.13,66.14,66.06,66.11,47576.0,52.9562,52.9642,52.9001,52.9402,47576.0
2018-05-15 11:25:00,66.1,66.12,65.96,65.96,68321.0,52.9322,52.9482,52.82,52.82,68321.0
2018-05-15 11:30:00,65.96,66.04,65.9,65.93,38836.0,52.82,52.8841,52.772,52.796,38836.0
2018-05-15 11:35:00,65.92,66.01,65.88,65.93,51988.0,52.788,52.8601,52.756,52.796,51988.0
2018-05-15 11:40:00,65.95,66.02,65.89,65.95,33869.0,52.812,52.8681,52.764,52.812,33869.0
2018-05-15 11:45:00,65.93,65.99,65.89,65.95,39794.0,52.796,52.8441,52.764,52.812,39794.0
2018-05-15 11:50:00,65.95,65.95,65.83,65.85,33778.0,52.812,52.812,52.7159,52.732,33778.0
2018-05-15 11:55:00,65.84,65.87,65.6,65.62,63698.0,52.724,52.748,52.5318,52.5478,63698.0
2018-05-15 12:00:00,65.62,65.63,65.55,65.57,75134.0,52.5478,52.5558,52.4917,52.5077,75134.0
2018-05-15 12:05:00,65.56,65.71,65.48,65.64,70735.0,52.4997,52.6198,52.4357,52.5638,70735.0
2018-05-15 12:10:00,65.65,65.72,65.6,65.69,33475.0,52.5718,52.6279,52.5318,52.6038,33475.0
2018-05-15 12:15:00,65.68,65.74,65.66,65.73,37364.0,52.5958,52.6439,52.5798,52.6359,37364.0
2018-05-15 12:20:00,65.74,65.8,65.73,65.77,29163.0,52.6439,52.6919,52.6359,52.6679,29163.0
2018-05-15 12:25:00,65.78,65.82,65.74,65.79,54657.0,52.6759,52.7079,52.6439,52.6839,54657.0
2018-05-15 12:30:00,65.78,65.93,65.76,65.93,49747.0,52.6759,52.796,52.6599,52.796,49747.0
2018-05-15 12:35:00,65.94,65.98,65.91,65.94,35527.0,52.804,52.8361,52.78,52.804,35527.0
2018-05-15 12:40:00,65.94,65.96,65.87,65.9,31557.0,52.804,52.82,52.748,52.772,31557.0
2018-05-15 12:45:00,65.9,66.06,65.9,66.04,37381.0,52.772,52.9001,52.772,52.8841,37381.0
2018-05-15 12:50:00,66.04,66.06,65.99,66.0,38369.0,52.8841,52.9001,52.8441,52.8521,38369.0
2018-05-15 12:55:00,66.0,66.1,65.91,65.94,42295.0,52.8521,52.9322,52.78,52.804,42295.0
2018-05-15 13:00:00,65.95,65.96,65.84,65.88,56121.0,52.812,52.82,52.724,52.756,56121.0
2018-05-15 13:05:00,65.89,65.92,65.84,65.86,24493.0,52.764,52.788,52.724,52.74,24493.0
2018-05-15 13:10:00,65.87,65.92,65.84,65.9,23575.0,52.748,52.788,52.724,52.772,23575.0
2018-05-15 13:15:00,65.9,65.91,65.8,65.87,21286.0,52.772,52.78,52.6919,52.748,21286.0
2018-05-15 13:20:00,65.88,65.91,65.8,65.84,26301.0,52.756,52.78,52.6919,52.724,26301.0
2018-05-15 13:25:00,65.84,65.86,65.73,65.73,42140.0,52.724,52.74,52.6359,52.6359,42140.0
2018-05-15 13:30:00,65.73,65.77,65.67,65.68,56751.0,52.6359,52.6679,52.5878,52.5958,56751.0
2018-05-15 13:35:00,65.69,65.87,65.69,65.81,38602.0,52.6038,52.748,52.6038,52.6999,38602.0
2018-05-15 13:40:00,65.81,65.93,65.79,65.92,45944.0,52.6999,52.796,52.6839,52.788,45944.0
2018-05-15 13:45:00,65.92,66.02,65.9,65.99,39130.0,52.788,52.8681,52.772,52.8441,39130.0
2018-05-15 13:50:00,66.0,66.01,65.93,65.99,31273.0,52.8521,52.8601,52.796,52.8441,31273.0
2018-05-15 13:55:00,66.0,66.01,65.83,65.84,49635.0,52.8521,52.8601,52.7159,52.724,49635.0
2018-05-15 14:00:00,65.83,65.86,65.79,65.84,74473.0,52.7159,52.74,52.6839,52.724,74473.0
2018-05-15 14:05:00,65.83,65.85,65.74,65.77,54584.0,52.7159,52.732,52.6439,52.6679,54584.0
2018-05-15 14:10:00,65.77,65.82,65.74,65.8,53557.0,52.6679,52.7079,52.6439,52.6919,53557.0
2018-05-15 14:15:00,65.79,65.82,65.72,65.78,49191.0,52.6839,52.7079,52.6279,52.6759,49191.0
2018-05-15 14:20:00,65.78,65.78,65.68,65.7,60022.0,52.6759,52.6759,52.5958,52.6118,60022.0
2018-05-15 14:25:00,65.7,65.81,65.57,65.77,68971.0,52.6118,52.6999,52.5077,52.6679,68971.0
2018-05-15 14:30:00,65.78,65.91,65.76,65.81,65366.0,52.6759,52.78,52.6599,52.6999,65366.0
2018-05-15 14:35:00,65.82,65.89,65.76,65.8,68761.0,52.7079,52.764,52.6599,52.6919,68761.0
2018-05-15 14:40:00,65.8,65.85,65.77,65.84,25588.0,52.6919,52.732,52.6679,52.724,25588.0
2018-05-15 14:45:00,65.83,65.84,65.73,65.75,58463.0,52.7159,52.724,52.6359,52.6519,58463.0
2018-05-15 14:50:00,65.75,65.79,65.69,65.78,39039.0,52.6519,52.6839,52.6038,52.6759,39039.0
2018-05-15 14:55:00,65.79,65.79,65.68,65.71,45003.0,52.6839,52.6839,52.5958,52.6198,45003.0
2018-05-15 15:00:00,65.71,65.8,65.69,65.77,60257.0,52.6198,52.6919,52.6038,52.6679,60257.0
2018-05-15 15:05:00,65.77,65.78,65.71,65.73,54177.0,52.6679,52.6759,52.6198,52.6359,54177.0
2018-05-15 15:10:00,65.72,65.74,65.62,65.63,36363.0,52.6279,52.6439,52.5478,52.5558,36363.0
2018-05-15 15:15:00,65.64,65.76,65.63,65.69,49853.0,52.5638,52.6599,52.5558,52.6038,49853.0
2018-05-15 15:20:00,65.7,65.74,65.64,65.66,48017.0,52.6118,52.6439,52.5638,52.5798,48017.0
2018-05-15 15:25:00,65.65,65.72,65.63,65.67,41791.0,52.5718,52.6279,52.5558,52.5878,41791.0
2018-05-15 15:30:00,65.66,65.74,65.63,65.7,74851.0,52.5798,52.6439,52.5558,52.6118,74851.0
2018-05-15 15:35:00,65.7,65.73,65.61,65.62,85522.0,52.6118,52.6359,52.5398,52.5478,85522.0
2018-05-15 15:40:00,65.63,65.64,65.55,65.61,92890.0,52.5558,52.5638,52.4917,52.5398,92890.0
2018-05-15 15:45:00,65.6,65.64,65.58,65.61,89473.0,52.5318,52.5638,52.5157,52.5398,89473.0
2018-05-15 15:50:00,65.62,65.8,65.62,65.71,130119.0,52.5478,52.6919,52.5478,52.6198,130119.0
2018-05-15 15:55:00,65.72,65.88,65.69,65.83,239373.0,52.6279,52.756,52.6038,52.7159,239373.0
2018-05-16 09:30:00,66.1,66.42,65.91,66.09,123887.0,52.9322,53.1884,52.78,52.9241,123887.0
2018-05-16 09:35:00,66.06,66.21,66.01,66.03,38160.0,52.9001,53.0202,52.8601,52.8761,38160.0
2018-05-16 09:40:00,66.04,66.31,66.04,66.18,38007.0,52.8841,53.1003,52.8841,52.9962,38007.0
2018-05-16 09:45:00,66.16,66.26,66.05,66.16,85491.0,52.9802,53.0603,52.8921,52.9802,85491.0
2018-05-16 09:50:00,66.14,66.15,65.94,66.0,72196.0,52.9642,52.9722,52.804,52.8521,72196.0
2018-05-16 09:55:00,66.0,66.07,65.93,66.04,43038.0,52.8521,52.9081,52.796,52.8841,43038.0
2018-05-16 10:00:00,66.04,66.05,65.83,65.88,30799.0,52.8841,52.8921,52.7159,52.756,30799.0
2018-05-16 10:05:00,65.87,65.87,65.59,65.69,45888.0,52.748,52.748,52.5238,52.6038,45888.0
2018-05-16 10:10:00,65.72,65.81,65.67,65.7,30499.0,52.6279,52.6999,52.5878,52.6118,30499.0
2018-05-16 10:15:00,65.71,65.88,65.69,65.88,38211.0,52.6198,52.756,52.6038,52.756,38211.0
2018-05-16 10:20:00,65.88,66.04,65.87,65.99,43366.0,52.756,52.8841,52.748,52.8441,43366.0
2018-05-16 10:25:00,65.99,66.02,65.91,65.96,23214.0,52.8441,52.8681,52.78,52.82,23214.0
2018-05-16 10:30:00,65.96,66.02,65.89,65.95,27687.0,52.82,52.8681,52.764,52.812,27687.0
2018-05-16 10:35:00,65.94,66.13,65.93,66.03,90495.0,52.804,52.9562,52.796,52.8761,90495.0
2018-05-16 10:40:00,66.03,66.12,66.02,66.05,31229.0,52.8761,52.9482,52.8681,52.8921,31229.0
2018-05-16 10:45:00,66.07,66.09,65.98,66.07,36147.0,52.9081,52.9241,52.8361,52.9081,36147.0
2018-05-16 10:50:00,66.07,66.15,66.02,66.08,42460.0,52.9081,52.9722,52.8681,52.9161,42460.0
2018-05-16 10:55:00,66.08,66.13,66.04,66.1,37291.0,52.9161,52.9562,52.8841,52.9322,37291.0
2018-05-16 11:00:00,66.09,66.11,65.98,66.03,37778.0,52.9241,52.9402,52.8361,52.8761,37778.0
2018-05-16 11:05:00,66.04,66.07,65.98,66.01,69088.0,52.8841,52.9081,52.8361,52.8601,69088.0
2018-05-16 11:10:00,66.01,66.06,65.95,66.05,48279.0,52.8601,52.9001,52.812,52.8921,48279.0
2018-05-16 11:15:00,66.06,66.12,66.01,66.06,43118.0,52.9001,52.9482,52.8601,52.9001,43118.0
2018-05-16 11:20:00,66.07,66.09,65.97,65.99,42895.0,52.9081,52.9241,52.8281,52.8441,42895.0
2018-05-16 11:25:00,65.98,66.01,65.88,66.0,39011.0,52.8361,52.8601,52.756,52.8521,39011.0
2018-05-16 11:30:00,66.01,66.04,65.94,65.98,77197.0,52.8601,52.8841,52.804,52.8361,77197.0
2018-05-16 11:35:00,66.0,66.13,65.99,66.06,42031.0,52.8521,52.9562,52.8441,52.9001,42031.0
2018-05-16 11:40:00,66.06,66.13,66.01,66.07,39202.0,52.9001,52.9562,52.8601,52.9081,39202.0
2018-05-16 11:45:00,66.07,66.13,66.03,66.11,31693.0,52.9081,52.9562,52.8761,52.9402,31693.0
2018-05-16 11:50:00,66.11,66.12,66.01,66.05,84195.0,52.9402,52.9482,52.8601,52.8921,84195.0
2018-05-16 11:55:00,66.05,66.09,66.04,66.05,33056.0,52.8921,52.9241,52.8841,52.8921,33056.0
2018-05-16 12:00:00,66.06,66.09,66.0,66.02,85483.0,52.9001,52.9241,52.8521,52.8681,85483.0
2018-05-16 12:05:00,66.02,66.14,65.99,66.13,125177.0,52.8681,52.9642,52.8441,52.9562,125177.0
2018-05-16 12:10:00,66.14,66.14,66.06,66.1,26803.0,52.9642,52.9642,52.9001,52.9322,26803.0
2018-05-16 12:15:00,66.09,66.11,66.03,66.06,29865.0,52.9241,52.9402,52.8761,52.9001,29865.0
2018-05-16 12:20:00,66.06,66.07,65.97,66.05,24996.0,52.9001,52.9081,52.8281,52.8921,24996.0
2018-05-16 12:25:00,66.05,66.09,66.02,66.05,20237.0,52.8921,52.9241,52.8681,52.8921,20237.0
2018-05-16 12:30:00,66.04,66.14,66.03,66.1,47630.0,52.8841,52.9642,52.8761,52.9322,47630.0
2018-05-16 12:35:00,66.1,66.12,66.04,66.07,28168.0,52.9322,52.9482,52.8841,52.9081,28168.0
2018-05-16 12:40:00,66.07,66.09,66.01,66.03,25932.0,52.9081,52.9241,52.8601,52.8761,25932.0
2018-05-16 12:45:00,66.02,66.07,66.01,66.05,32255.0,52.8681,52.9081,52.8601,52.8921,32255.0
2018-05-16 12:50:00,66.03,66.1,66.03,66.04,23067.0,52.8761,52.9322,52.8761,52.8841,23067.0
2018-05-16 12:55:00,66.04,66.05,65.97,65.98,27832.0,52.8841,52.8921,52.8281,52.8361,27832.0
2018-05-16 13:00:00,65.98,66.05,65.97,66.01,35335.0,52.8361,52.8921,52.8281,52.8601,35335.0
2018-05-16 13:05:00,66.02,66.09,66.0,66.02,91111.0,52.8681,52.9241,52.8521,52.8681,91111.0
2018-05-16 13:10:00,66.03,66.09,66.03,66.08,30549.0,52.8761,52.9241,52.8761,52.9161,30549.0
2018-05-16 13:15:00,66.08,66.12,66.06,66.1,23759.0,52.9161,52.9482,52.9001,52.9322,23759.0
2018-05-16 13:20:00,66.1,66.1,66.04,66.05,14902.0,52.9322,52.9322,52.8841,52.8921,14902.0
2018-05-16 13:25:00,66.04,66.06,66.02,66.02,32380.0,52.8841,52.9001,52.8681,52.8681,32380.0
2018-05-16 13:30:00,66.03,66.04,66.0,66.02,39956.0,52.8761,52.8841,52.8521,52.8681,39956.0
2018-05-16 13:35:00,66.02,66.09,66.01,66.09,34059.0,52.8681,52.9241,52.8601,52.9241,34059.0
2018-05-16 13:40:00,66.1,66.13,66.05,66.05,42560.0,52.9322,52.9562,52.8921,52.8921,42560.0
2018-05-16 13:45:00,66.05,66.14,66.04,66.12,152173.0,52.8921,52.9642,52.8841,52.9482,152173.0
2018-05-16 13:50:00,66.11,66.18,66.11,66.17,24849.0,52.9402,52.9962,52.9402,52.9882,24849.0
2018-05-16 13:55:00,66.17,66.32,66.14,66.32,52215.0,52.9882,53.1083,52.9642,53.1083,52215.0
2018-05-16 14:00:00,66.31,66.33,66.27,66.3,32984.0,53.1003,53.1163,53.0683,53.0923,32984.0
2018-05-16 14:05:00,66.3,66.32,66.28,66.3,20796.0,53.0923,53.1083,53.0763,53.0923,20796.0
2018-05-16 14:10:00,66.3,66.3,66.21,66.23,38251.0,53.0923,53.0923,53.0202,53.0363,38251.0
2018-05-16 14:15:00,66.24,66.29,66.21,66.28,38715.0,53.0443,53.0843,53.0202,53.0763,38715.0
2018-05-16 14:20:00,66.28,66.28,66.2,66.23,40824.0,53.0763,53.0763,53.0122,53.0363,40824.0
2018-05-16 14:25:00,66.23,66.23,66.19,66.23,39501.0,53.0363,53.0363,53.0042,53.0363,39501.0
2018-05-16 14:30:00,66.22,66.29,66.21,66.23,35346.0,53.0283,53.0843,53.0202,53.0363,35346.0
2018-05-16 14:35:00,66.23,66.34,66.22,66.34,85290.0,53.0363,53.1243,53.0283,53.1243,85290.0
2018-05-16 14:40:00,66.34,66.4,66.33,66.39,33494.0,53.1243,53.1724,53.1163,53.1644,33494.0
2018-05-16 14:45:00,66.39,66.43,66.38,66.4,25325.0,53.1644,53.1964,53.1564,53.1724,25325.0
2018-05-16 14:50:00,66.4,66.41,66.35,66.36,33043.0,53.1724,53.1804,53.1324,53.1404,33043.0
2018-05-16 14:55:00,66.36,66.45,66.31,66.41,59312.0,53.1404,53.2124,53.1003,53.1804,59312.0
2018-05-16 15:00:00,66.41,66.41,66.25,66.28,42335.0,53.1804,53.1804,53.0523,53.0763,42335.0
2018-05-16 15:05:00,66.28,66.29,66.22,66.25,48896.0,53.0763,53.0843,53.0283,53.0523,48896.0
2018-05-16 15:10:00,66.24,66.25,66.14,66.17,33430.0,53.0443,53.0523,52.9642,52.9882,33430.0
2018-05-16 15:15:00,66.18,66.2,66.14,66.16,36020.0,52.9962,53.0122,52.9642,52.9802,36020.0
2018-05-16 15:20:00,66.16,66.23,66.14,66.2,37544.0,52.9802,53.0363,52.9642,53.0122,37544.0
2018-05-16 15:25:00,66.19,66.2,66.15,66.16,39905.0,53.0042,53.0122,52.9722,52.9802,39905.0
2018-05-16 15:30:00,66.16,66.19,66.11,66.15,50880.0,52.9802,53.0042,52.9402,52.9722,50880.0
2018-05-16 15:35:00,66.15,66.23,66.13,66.23,49295.0,52.9722,53.0363,52.9562,53.0363,49295.0
2018-05-16 15:40:00,66.23,66.24,66.16,66.16,51972.0,53.0363,53.0443,52.9802,52.9802,51972.0
2018-05-16 15:45:00,66.17,66.17,66.04,66.05,86597.0,52.9882,52.9882,52.8841,52.8921,86597.0
2018-05-16 15:50:00,66.06,66.12,66.06,66.08,107331.0,52.9001,52.9482,52.9001,52.9161,107331.0
2018-05-16 15:55:00,66.09,66.15,66.07,66.13,202323.0,52.9241,52.9722,52.9081,52.9562,202323.0
2018-05-17 09:30:00,66.06,66.14,65.85,65.86,124918.0,52.9001,52.9642,52.732,52.74,124918.0
2018-05-17 09:35:00,65.83,65.88,65.65,65.69,41309.0,52.7159,52.756,52.5718,52.6038,41309.0
2018-05-17 09:40:00,65.67,65.74,65.53,65.62,32275.0,52.5878,52.6439,52.4757,52.5478,32275.0
2018-05-17 09:45:00,65.64,65.65,65.52,65.61,69271.0,52.5638,52.5718,52.4677,52.5398,69271.0
2018-05-17 09:50:00,65.61,65.75,65.61,65.73,34469.0,52.5398,52.6519,52.5398,52.6359,34469.0
2018-05-17 09:55:00,65.71,65.93,65.71,65.85,49877.0,52.6198,52.796,52.6198,52.732,49877.0
2018-05-17 10:00:00,65.87,66.1,65.86,66.06,41436.0,52.748,52.9322,52.74,52.9001,41436.0
2018-05-17 10:05:00,66.05,66.12,65.96,66.01,34764.0,52.8921,52.9482,52.82,52.8601,34764.0
2018-05-17 10:10:00,66.01,66.14,65.99,66.06,31375.0,52.8601,52.9642,52.8441,52.9001,31375.0
2018-05-17 10:15:00,66.05,66.06,65.7,65.71,121394.0,52.8921,52.9001,52.6118,52.6198,121394.0
2018-05-17 10:20:00,65.7,65.81,65.58,65.59,99957.0,52.6118,52.6999,52.5157,52.5238,99957.0
2018-05-17 10:25:00,65.59,65.75,65.58,65.73,47148.0,52.5238,52.6519,52.5157,52.6359,47148.0
2018-05-17 10:30:00,65.74,65.93,65.73,65.93,34477.0,52.6439,52.796,52.6359,52.796,34477.0
2018-05-17 10:35:00,65.92,66.05,65.9,65.96,40833.0,52.788,52.8921,52.772,52.82,40833.0
2018-05-17 10:40:00,65.96,66.15,65.96,66.13,38481.0,52.82,52.9722,52.82,52.9562,38481.0
2018-05-17 10:45:00,66.12,66.12,65.93,65.94,46612.0,52.9482,52.9482,52.796,52.804,46612.0
2018-05-17 10:50:00,65.94,65.96,65.75,65.78,226945.0,52.804,52.82,52.6519,52.6759,226945.0
2018-05-17 10:55:00,65.79,66.01,65.78,65.97,74133.0,52.6839,52.8601,52.6759,52.8281,74133.0
2018-05-17 11:00:00,65.98,65.99,65.75,65.78,61446.0,52.8361,52.8441,52.6519,52.6759,61446.0
2018-05-17 11:05:00,65.79,65.84,65.76,65.79,36679.0,52.6839,52.724,52.6599,52.6839,36679.0
2018-05-17 11:10:00,65.8,65.93,65.76,65.92,33901.0,52.6919,52.796,52.6599,52.788,33901.0
2018-05-17 11:15:00,65.92,66.12,65.91,66.07,39556.0,52.788,52.9482,52.78,52.9081,39556.0
2018-05-17 11:20:00,66.08,66.26,66.08,66.26,39193.0,52.9161,53.0603,52.9161,53.0603,39193.0
2018-05-17 11:25:00,66.26,66.3,66.13,66.2,35204.0,53.0603,53.0923,52.9562,53.0122,35204.0
2018-05-17 11:30:00,66.2,66.21,66.07,66.1,45803.0,53.0122,53.0202,52.9081,52.9322,45803.0
2018-05-17 11:35:00,66.1,66.11,65.98,66.09,32340.0,52.9322,52.9402,52.8361,52.9241,32340.0
2018-05-17 11:40:00,66.08,66.16,66.05,66.05,24408.0,52.9161,52.9802,52.8921,52.8921,24408.0
2018-05-17 11:45:00,66.05,66.07,65.96,65.96,31407.0,52.8921,52.9081,52.82,52.82,31407.0
2018-05-17 11:50:00,65.97,66.02,65.94,65.96,30180.0,52.8281,52.8681,52.804,52.82,30180.0
2018-05-17 11:55:00,65.95,65.97,65.78,65.78,26733.0,52.812,52.8281,52.6759,52.6759,26733.0
2018-05-17 12:00:00,65.8,65.85,65.78,65.82,33946.0,52.6919,52.732,52.6759,52.7079,33946.0
2018-05-17 12:05:00,65.82,65.84,65.72,65.81,39981.0,52.7079,52.724,52.6279,52.6999,39981.0
2018-05-17 12:10:00,65.8,65.88,65.77,65.8,38663.0,52.6919,52.756,52.6679,52.6919,38663.0
2018-05-17 12:15:00,65.81,65.86,65.77,65.81,39916.0,52.6999,52.74,52.6679,52.6999,39916.0
2018-05-17 12:20:00,65.82,65.9,65.8,65.88,36299.0,52.7079,52.772,52.6919,52.756,36299.0
2018-05-17 12:25:00,65.87,65.87,65.75,65.77,29613.0,52.748,52.748,52.6519,52.6679,29613.0
2018-05-17 12:30:00,65.78,65.82,65.77,65.8,28394.0,52.6759,52.7079,52.6679,52.6919,28394.0
2018-05-17 12:35:00,65.79,65.84,65.78,65.8,40587.0,52.6839,52.724,52.6759,52.6919,40587.0
2018-05-17 12:40:00,65.8,65.81,65.73,65.8,24212.0,52.6919,52.6999,52.6359,52.6919,24212.0
2018-05-17 12:45:00,65.8,65.8,65.74,65.75,18658.0,52.6919,52.6919,52.6439,52.6519,18658.0
2018-05-17 12:50:00,65.75,65.78,65.73,65.77,20105.0,52.6519,52.6759,52.6359,52.6679,20105.0
2018-05-17 12:55:00,65.77,65.8,65.73,65.78,34353.0,52.6679,52.6919,52.6359,52.6759,34353.0
2018-05-17 13:00:00,65.78,65.78,65.72,65.73,22477.0,52.6759,52.6759,52.6279,52.6359,22477.0
2018-05-17 13:05:00,65.72,65.77,65.69,65.76,28985.0,52.6279,52.6679,52.6038,52.6599,28985.0
2018-05-17 13:10:00,65.77,65.77,65.69,65.75,35917.0,52.6679,52.6679,52.6038,52.6519,35917.0
2018-05-17 13:15:00,65.76,65.79,65.74,65.77,21158.0,52.6599,52.6839,52.6439,52.6679,21158.0
2018-05-17 13:20:00,65.77,65.85,65.76,65.82,45807.0,52.6679,52.732,52.6599,52.7079,45807.0
2018-05-17 13:25:00,65.81,65.85,65.78,65.81,76331.0,52.6999,52.732,52.6759,52.6999,76331.0
2018-05-17 13:30:00,65.81,65.82,65.78,65.79,26178.0,52.6999,52.7079,52.6759,52.6839,26178.0
2018-05-17 13:35:00,65.78,65.81,65.75,65.76,28596.0,52.6759,52.6999,52.6519,52.6599,28596.0
2018-05-17 13:40:00,65.77,65.81,65.7,65.76,27385.0,52.6679,52.6999,52.6118,52.6599,27385.0
2018-05-17 13:45:00,65.74,65.77,65.72,65.74,20330.0,52.6439,52.6679,52.6279,52.6439,20330.0
2018-05-17 13:50:00,65.74,65.79,65.7,65.71,31365.0,52.6439,52.6839,52.6118,52.6198,31365.0
2018-05-17 13:55:00,65.72,65.73,65.6,65.61,44394.0,52.6279,52.6359,52.5318,52.5398,44394.0
2018-05-17 14:00:00,65.63,65.63,65.53,65.56,43048.0,52.5558,52.5558,52.4757,52.4997,43048.0
2018-05-17 14:05:00,65.57,65.6,65.54,65.59,38528.0,52.5077,52.5318,52.4837,52.5238,38528.0
2018-05-17 14:10:00,65.59,65.65,65.56,65.61,40340.0,52.5238,52.5718,52.4997,52.5398,40340.0
2018-05-17 14:15:00,65.62,65.69,65.61,65.69,29006.0,52.5478,52.6038,52.5398,52.6038,29006.0
2018-05-17 14:20:00,65.7,65.74,65.68,65.7,31100.0,52.6118,52.6439,52.5958,52.6118,31100.0
2018-05-17 14:25:00,65.7,65.75,65.69,65.71,31670.0,52.6118,52.6519,52.6038,52.6198,31670.0
2018-05-17 14:30:00,65.73,65.8,65.72,65.79,79839.0,52.6359,52.6919,52.6279,52.6839,79839.0
2018-05-17 14:35:00,65.8,65.84,65.76,65.82,45723.0,52.6919,52.724,52.6599,52.7079,45723.0
2018-05-17 14:40:00,65.82,65.89,65.81,65.89,31914.0,52.7079,52.764,52.6999,52.764,31914.0
2018-05-17 14:45:00,65.88,65.88,65.81,65.86,37077.0,52.756,52.756,52.6999,52.74,37077.0
2018-05-17 14:50:00,65.85,65.9,65.84,65.88,58471.0,52.732,52.772,52.724,52.756,58471.0
2018-05-17 14:55:00,65.89,65.91,65.85,65.87,40755.0,52.764,52.78,52.732,52.748,40755.0
2018-05-17 15:00:00,65.87,65.96,65.83,65.96,162884.0,52.748,52.82,52.7159,52.82,162884.0
2018-05-17 15:05:00,65.95,65.98,65.9,65.97,32989.0,52.812,52.8361,52.772,52.8281,32989.0
2018-05-17 15:10:00,65.99,66.0,65.86,65.87,34832.0,52.8441,52.8521,52.74,52.748,34832.0
2018-05-17 15:15:00,65.86,65.87,65.79,65.85,52494.0,52.74,52.748,52.6839,52.732,52494.0
2018-05-17 15:20:00,65.86,65.89,65.81,65.84,48364.0,52.74,52.764,52.6999,52.724,48364.0
2018-05-17 15:25:00,65.84,65.88,65.7,65.72,48245.0,52.724,52.756,52.6118,52.6279,48245.0
2018-05-17 15:30:00,65.72,65.75,65.71,65.73,49281.0,52.6279,52.6519,52.6198,52.6359,49281.0
2018-05-17 15:35:00,65.73,65.79,65.72,65.78,47681.0,52.6359,52.6839,52.6279,52.6759,47681.0
2018-05-17 15:40:00,65.78,65.83,65.71,65.74,75479.0,52.6759,52.7159,52.6198,52.6439,75479.0
2018-05-17 15:45:00,65.75,65.76,65.66,65.7,144396.0,52.6519,52.6599,52.5798,52.6118,144396.0
2018-05-17 15:50:00,65.7,65.72,65.64,65.71,146032.0,52.6118,52.6279,52.5638,52.6198,146032.0
2018-05-17 15:55:00,65.7,65.8,65.64,65.78,353078.0,52.6118,52.6919,52.5638,52.6759,353078.0
2018-05-18 09:30:00,65.98,66.09,65.58,65.61,279517.0,52.8361,52.9241,52.5157,52.5398,279517.0
2018-05-18 09:35:00,65.59,65.74,65.59,65.67,15839.0,52.5238,52.6439,52.5238,52.5878,15839.0
2018-05-18 09:40:00,65.65,65.74,65.54,65.67,32107.0,52.5718,52.6439,52.4837,52.5878,32107.0
2018-05-18 09:45:00,65.67,65.67,65.5,65.56,28527.0,52.5878,52.5878,52.4517,52.4997,28527.0
2018-05-18 09:50:00,65.55,65.72,65.55,65.66,56528.0,52.4917,52.6279,52.4917,52.5798,56528.0
2018-05-18 09:55:00,65.65,65.65,65.49,65.55,50184.0,52.5718,52.5718,52.4437,52.4917,50184.0
2018-05-18 10:00:00,65.55,65.62,65.53,65.57,47948.0,52.4917,52.5478,52.4757,52.5077,47948.0
2018-05-18 10:05:00,65.58,65.6,65.5,65.52,65229.0,52.5157,52.5318,52.4517,52.4677,65229.0
2018-05-18 10:10:00,65.53,65.72,65.53,65.69,40637.0,52.4757,52.6279,52.4757,52.6038,40637.0
2018-05-18 10:15:00,65.69,65.7,65.63,65.66,116612.0,52.6038,52.6118,52.5558,52.5798,116612.0
2018-05-18 10:20:00,65.66,65.8,65.66,65.73,42747.0,52.5798,52.6919,52.5798,52.6359,42747.0
2018-05-18 10:25:00,65.73,65.74,65.6,65.6,23524.0,52.6359,52.6439,52.5318,52.5318,23524.0
2018-05-18 10:30:00,65.6,65.61,65.37,65.39,51469.0,52.5318,52.5398,52.3476,52.3636,51469.0
2018-05-18 10:35:00,65.39,65.42,65.32,65.36,37921.0,52.3636,52.3876,52.3075,52.3396,37921.0
2018-05-18 10:40:00,65.37,65.56,65.34,65.54,29740.0,52.3476,52.4997,52.3236,52.4837,29740.0
2018-05-18 10:45:00,65.53,65.54,65.47,65.52,32384.0,52.4757,52.4837,52.4277,52.4677,32384.0
2018-05-18 10:50:00,65.52,65.52,65.44,65.47,28002.0,52.4677,52.4677,52.4036,52.4277,28002.0
2018-05-18 10:55:00,65.47,65.49,65.35,65.38,36552.0,52.4277,52.4437,52.3316,52.3556,36552.0
2018-05-18 11:00:00,65.39,65.42,65.35,65.4,36001.0,52.3636,52.3876,52.3316,52.3716,36001.0
2018-05-18 11:05:00,65.39,65.46,65.36,65.36,34233.0,52.3636,52.4197,52.3396,52.3396,34233.0
2018-05-18 11:10:00,65.37,65.43,65.32,65.32,39310.0,52.3476,52.3956,52.3075,52.3075,39310.0
2018-05-18 11:15:00,65.32,65.38,65.27,65.31,69254.0,52.3075,52.3556,52.2675,52.2995,69254.0
2018-05-18 11:20:00,65.31,65.33,65.11,65.18,85988.0,52.2995,52.3155,52.1394,52.1954,85988.0
2018-05-18 11:25:00,65.18,65.19,65.1,65.14,54811.0,52.1954,52.2034,52.1314,52.1634,54811.0
2018-05-18 11:30:00,65.15,65.28,65.12,65.27,50279.0,52.1714,52.2755,52.1474,52.2675,50279.0
2018-05-18 11:35:00,65.27,65.42,65.27,65.35,37762.0,52.2675,52.3876,52.2675,52.3316,37762.0
2018-05-18 11:40:00,65.35,65.42,65.34,65.42,35121.0,52.3316,52.3876,52.3236,52.3876,35121.0
2018-05-18 11:45:00,65.41,65.47,65.34,65.45,78503.0,52.3796,52.4277,52.3236,52.4116,78503.0
2018-05-18 11:50:00,65.44,65.45,65.34,65.38,22702.0,52.4036,52.4116,52.3236,52.3556,22702.0
2018-05-18 11:55:00,65.39,65.48,65.36,65.39,29587.0,52.3636,52.4357,52.3396,52.3636,29587.0
2018-05-18 12:00:00,65.4,65.4,65.24,65.24,30823.0,52.3716,52.3716,52.2435,52.2435,30823.0
2018-05-18 12:05:00,65.23,65.33,65.22,65.29,20148.0,52.2355,52.3155,52.2275,52.2835,20148.0
2018-05-18 12:10:00,65.28,65.29,65.23,65.23,22778.0,52.2755,52.2835,52.2355,52.2355,22778.0
2018-05-18 12:15:00,65.23,65.26,65.19,65.24,24742.0,52.2355,52.2595,52.2034,52.2435,24742.0
2018-05-18 12:20:00,65.24,65.36,65.21,65.31,34187.0,52.2435,52.3396,52.2195,52.2995,34187.0
2018-05-18 12:25:00,65.33,65.34,65.2,65.34,35986.0,52.3155,52.3236,52.2114,52.3236,35986.0
2018-05-18 12:30:00,65.33,65.33,65.15,65.15,26246.0,52.3155,52.3155,52.1714,52.1714,26246.0
2018-05-18 12:35:00,65.15,65.15,65.03,65.09,42698.0,52.1714,52.1714,52.0753,52.1234,42698.0
2018-05-18 12:40:00,65.09,65.12,65.03,65.08,30003.0,52.1234,52.1474,52.0753,52.1154,30003.0
2018-05-18 12:45:00,65.07,65.08,64.98,65.02,53642.0,52.1073,52.1154,52.0353,52.0673,53642.0
2018-05-18 12:50:00,65.02,65.11,64.97,65.09,30425.0,52.0673,52.1394,52.0273,52.1234,30425.0
2018-05-18 12:55:00,65.09,65.12,65.07,65.07,19289.0,52.1234,52.1474,52.1073,52.1073,19289.0
2018-05-18 13:00:00,65.07,65.08,65.02,65.07,38684.0,52.1073,52.1154,52.0673,52.1073,38684.0
2018-05-18 13:05:00,65.05,65.16,65.05,65.16,32569.0,52.0913,52.1794,52.0913,52.1794,32569.0
2018-05-18 13:10:00,65.16,65.2,65.11,65.19,32060.0,52.1794,52.2114,52.1394,52.2034,32060.0
2018-05-18 13:15:00,65.18,65.23,65.11,65.15,22465.0,52.1954,52.2355,52.1394,52.1714,22465.0
2018-05-18 13:20:00,65.15,65.16,65.09,65.1,18753.0,52.1714,52.1794,52.1234,52.1314,18753.0
2018-05-18 13:25:00,65.1,65.11,65.01,65.03,34737.0,52.1314,52.1394,52.0593,52.0753,34737.0
2018-05-18 13:30:00,65.03,65.05,64.96,64.97,35697.0,52.0753,52.0913,52.0193,52.0273,35697.0
2018-05-18 13:35:00,64.97,65.0,64.94,64.97,43132.0,52.0273,52.0513,52.0032,52.0273,43132.0
2018-05-18 13:40:00,64.97,65.03,64.96,65.0,34322.0,52.0273,52.0753,52.0193,52.0513,34322.0
2018-05-18 13:45:00,65.0,65.06,64.99,65.06,23148.0,52.0513,52.0993,52.0433,52.0993,23148.0
2018-05-18 13:50:00,65.06,65.06,64.99,65.0,24467.0,52.0993,52.0993,52.0433,52.0513,24467.0
2018-05-18 13:55:00,65.0,65.07,64.99,65.01,21083.0,52.0513,52.1073,52.0433,52.0593,21083.0
2018-05-18 14:00:00,65.01,65.09,65.01,65.08,27525.0,52.0593,52.1234,52.0593,52.1154,27525.0
2018-05-18 14:05:00,65.07,65.1,65.04,65.1,23410.0,52.1073,52.1314,52.0833,52.1314,23410.0
2018-05-18 14:10:00,65.1,65.17,65.09,65.16,17059.0,52.1314,52.1874,52.1234,52.1794,17059.0
2018-05-18 14:15:00,65.15,65.21,65.13,65.21,22190.0,52.1714,52.2195,52.1554,52.2195,22190.0
2018-05-18 14:20:00,65.21,65.21,65.15,65.18,29130.0,52.2195,52.2195,52.1714,52.1954,29130.0
2018-05-18 14:25:00,65.2,65.2,65.16,65.2,20049.0,52.2114,52.2114,52.1794,52.2114,20049.0
2018-05-18 14:30:00,65.19,65.2,65.11,65.13,31039.0,52.2034,52.2114,52.1394,52.1554,31039.0
2018-05-18 14:35:00,65.12,65.15,65.1,65.13,28148.0,52.1474,52.1714,52.1314,52.1554,28148.0
2018-05-18 14:40:00,65.13,65.22,65.13,65.2,29711.0,52.1554,52.2275,52.1554,52.2114,29711.0
2018-05-18 14:45:00,65.21,65.26,65.18,65.23,31327.0,52.2195,52.2595,52.1954,52.2355,31327.0
2018-05-18 14:50:00,65.22,65.24,65.17,65.19,27290.0,52.2275,52.2435,52.1874,52.2034,27290.0
2018-05-18 14:55:00,65.2,65.22,65.15,65.17,37466.0,52.2114,52.2275,52.1714,52.1874,37466.0
2018-05-18 15:00:00,65.18,65.18,65.05,65.08,48803.0,52.1954,52.1954,52.0913,52.1154,48803.0
2018-05-18 15:05:00,65.08,65.1,65.06,65.07,28487.0,52.1154,52.1314,52.0993,52.1073,28487.0
2018-05-18 15:10:00,65.07,65.08,65.04,65.06,60129.0,52.1073,52.1154,52.0833,52.0993,60129.0
2018-05-18 15:15:00,65.06,65.07,65.0,65.0,32559.0,52.0993,52.1073,52.0513,52.0513,32559.0
2018-05-18 15:20:00,65.0,65.08,65.0,65.08,44664.0,52.0513,52.1154,52.0513,52.1154,44664.0
2018-05-18 15:25:00,65.07,65.08,64.98,65.0,80105.0,52.1073,52.1154,52.0353,52.0513,80105.0
2018-05-18 15:30:00,65.01,65.01,64.93,64.94,63440.0,52.0593,52.0593,51.9952,52.0032,63440.0
2018-05-18 15:35:00,64.93,64.94,64.89,64.92,72866.0,51.9952,52.0032,51.9632,51.9872,72866.0
2018-05-18 15:40:00,64.92,64.93,64.86,64.88,87142.0,51.9872,51.9952,51.9392,51.9552,87142.0
2018-05-18 15:45:00,64.88,64.91,64.83,64.9,96492.0,51.9552,51.9792,51.9152,51.9712,96492.0
2018-05-18 15:50:00,64.9,64.93,64.86,64.91,155828.0,51.9712,51.9952,51.9392,51.9792,155828.0
2018-05-18 15:55:00,64.91,64.97,64.88,64.92,358476.0,51.9792,52.0273,51.9552,51.9872,358476.0
2018-05-21 09:30:00,65.1,65.22,64.9,64.97,98860.0,52.1314,52.2275,51.9712,52.0273,98860.0
2018-05-21 09:35:00,64.98,65.07,64.87,64.88,33676.0,52.0353,52.1073,51.9472,51.9552,33676.0
2018-05-21 09:40:00,64.93,64.93,64.78,64.93,47074.0,51.9952,51.9952,51.8751,51.9952,47074.0
2018-05-21 09:45:00,64.94,65.02,64.85,64.98,43307.0,52.0032,52.0673,51.9312,52.0353,43307.0
2018-05-21 09:50:00,64.99,65.0,64.93,64.95,35701.0,52.0433,52.0513,51.9952,52.0112,35701.0
2018-05-21 09:55:00,64.95,65.01,64.8,64.82,64010.0,52.0112,52.0593,51.8911,51.9071,64010.0
2018-05-21 10:00:00,64.8,65.19,64.74,65.18,53491.0,51.8911,52.2034,51.8431,52.1954,53491.0
2018-05-21 10:05:00,65.18,65.34,65.13,65.31,60979.0,52.1954,52.3236,52.1554,52.2995,60979.0
2018-05-21 10:10:00,65.31,65.47,65.29,65.46,31196.0,52.2995,52.4277,52.2835,52.4197,31196.0
2018-05-21 10:15:00,65.46,65.55,65.45,65.53,85038.0,52.4197,52.4917,52.4116,52.4757,85038.0
2018-05-21 10:20:00,65.52,65.53,65.42,65.47,23606.0,52.4677,52.4757,52.3876,52.4277,23606.0
2018-05-21 10:25:00,65.48,65.5,65.43,65.45,34673.0,52.4357,52.4517,52.3956,52.4116,34673.0
2018-05-21 10:30:00,65.46,65.47,65.38,65.42,33430.0,52.4197,52.4277,52.3556,52.3876,33430.0
2018-05-21 10:35:00,65.42,65.49,65.42,65.47,27894.0,52.3876,52.4437,52.3876,52.4277,27894.0
2018-05-21 10:40:00,65.46,65.59,65.46,65.48,84506.0,52.4197,52.5238,52.4197,52.4357,84506.0
2018-05-21 10:45:00,65.47,65.52,65.47,65.49,55883.0,52.4277,52.4677,52.4277,52.4437,55883.0
2018-05-21 10:50:00,65.5,65.52,65.41,65.41,31762.0,52.4517,52.4677,52.3796,52.3796,31762.0
2018-05-21 10:55:00,65.42,65.44,65.37,65.41,30068.0,52.3876,52.4036,52.3476,52.3796,30068.0
2018-05-21 11:00:00,65.4,65.43,65.34,65.37,22077.0,52.3716,52.3956,52.3236,52.3476,22077.0
2018-05-21 11:05:00,65.36,65.51,65.36,65.5,32443.0,52.3396,52.4597,52.3396,52.4517,32443.0
2018-05-21 11:10:00,65.51,65.51,65.44,65.45,27765.0,52.4597,52.4597,52.4036,52.4116,27765.0
2018-05-21 11:15:00,65.47,65.51,65.46,65.48,28237.0,52.4277,52.4597,52.4197,52.4357,28237.0
2018-05-21 11:20:00,65.47,65.5,65.43,65.48,29321.0,52.4277,52.4517,52.3956,52.4357,29321.0
2018-05-21 11:25:00,65.47,65.48,65.27,65.39,26130.0,52.4277,52.4357,52.2675,52.3636,26130.0
2018-05-21 11:30:00,65.39,65.41,65.31,65.34,21861.0,52.3636,52.3796,52.2995,52.3236,21861.0
2018-05-21 11:35:00,65.34,65.34,65.27,65.31,18447.0,52.3236,52.3236,52.2675,52.2995,18447.0
2018-05-21 11:40:00,65.3,65.31,65.25,65.31,15901.0,52.2915,52.2995,52.2515,52.2995,15901.0
2018-05-21 11:45:00,65.29,65.35,65.27,65.31,30230.0,52.2835,52.3316,52.2675,52.2995,30230.0
2018-05-21 11:50:00,65.3,65.36,65.28,65.35,33226.0,52.2915,52.3396,52.2755,52.3316,33226.0
2018-05-21 11:55:00,65.36,65.43,65.33,65.43,28235.0,52.3396,52.3956,52.3155,52.3956,28235.0
2018-05-21 12:00:00,65.43,65.46,65.4,65.42,29091.0,52.3956,52.4197,52.3716,52.3876,29091.0
2018-05-21 12:05:00,65.42,65.48,65.4,65.46,17422.0,52.3876,52.4357,52.3716,52.4197,17422.0
2018-05-21 12:10:00,65.45,65.56,65.45,65.54,29148.0,52.4116,52.4997,52.4116,52.4837,29148.0
2018-05-21 12:15:00,65.53,65.54,65.47,65.49,14173.0,52.4757,52.4837,52.4277,52.4437,14173.0
2018-05-21 12:20:00,65.5,65.52,65.46,65.49,26268.0,52.4517,52.4677,52.4197,52.4437,26268.0
2018-05-21 12:25:00,65.48,65.54,65.44,65.51,19930.0,52.4357,52.4837,52.4036,52.4597,19930.0
2018-05-21 12:30:00,65.5,65.52,65.44,65.5,18655.0,52.4517,52.4677,52.4036,52.4517,18655.0
2018-05-21 12:35:00,65.51,65.53,65.46,65.5,15917.0,52.4597,52.4757,52.4197,52.4517,15917.0
2018-05-21 12:40:00,65.5,65.55,65.48,65.49,17771.0,52.4517,52.4917,52.4357,52.4437,17771.0
2018-05-21 12:45:00,65.5,65.54,65.45,65.45,31711.0,52.4517,52.4837,52.4116,52.4116,31711.0
2018-05-21 12:50:00,65.46,65.47,65.42,65.44,18169.0,52.4197,52.4277,52.3876,52.4036,18169.0
2018-05-21 12:55:00,65.43,65.54,65.43,65.52,42071.0,52.3956,52.4837,52.3956,52.4677,42071.0
2018-05-21 13:00:00,65.53,65.61,65.52,65.54,45110.0,52.4757,52.5398,52.4677,52.4837,45110.0
2018-05-21 13:05:00,65.55,65.62,65.54,65.58,19749.0,52.4917,52.5478,52.4837,52.5157,19749.0
2018-05-21 13:10:00,65.58,65.59,65.52,65.52,28953.0,52.5157,52.5238,52.4677,52.4677,28953.0
2018-05-21 13:15:00,65.52,65.56,65.49,65.5,26508.0,52.4677,52.4997,52.4437,52.4517,26508.0
2018-05-21 13:20:00,65.5,65.56,65.49,65.54,13499.0,52.4517,52.4997,52.4437,52.4837,13499.0
2018-05-21 13:25:00,65.55,65.57,65.51,65.54,23849.0,52.4917,52.5077,52.4597,52.4837,23849.0
2018-05-21 13:30:00,65.55,65.57,65.51,65.53,28130.0,52.4917,52.5077,52.4597,52.4757,28130.0
2018-05-21 13:35:00,65.53,65.57,65.52,65.54,15134.0,52.4757,52.5077,52.4677,52.4837,15134.0
2018-05-21 13:40:00,65.55,65.65,65.54,65.65,20251.0,52.4917,52.5718,52.4837,52.5718,20251.0
2018-05-21 13:45:00,65.65,65.67,65.54,65.58,45998.0,52.5718,52.5878,52.4837,52.5157,45998.0
2018-05-21 13:50:00,65.6,65.61,65.58,65.6,24699.0,52.5318,52.5398,52.5157,52.5318,24699.0
2018-05-21 13:55:00,65.6,65.64,65.59,65.59,17942.0,52.5318,52.5638,52.5238,52.5238,17942.0
2018-05-21 14:00:00,65.59,65.59,65.49,65.51,33104.0,52.5238,52.5238,52.4437,52.4597,33104.0
2018-05-21 14:05:00,65.52,65.54,65.5,65.52,22831.0,52.4677,52.4837,52.4517,52.4677,22831.0
2018-05-21 14:10:00,65.52,65.54,65.41,65.48,37482.0,52.4677,52.4837,52.3796,52.4357,37482.0
2018-05-21 14:15:00,65.47,65.51,65.44,65.46,32763.0,52.4277,52.4597,52.4036,52.4197,32763.0
2018-05-21 14:20:00,65.46,65.48,65.4,65.46,35945.0,52.4197,52.4357,52.3716,52.4197,35945.0
2018-05-21 14:25:00,65.45,65.5,65.45,65.46,27701.0,52.4116,52.4517,52.4116,52.4197,27701.0
2018-05-21 14:30:00,65.47,65.47,65.35,65.38,36745.0,52.4277,52.4277,52.3316,52.3556,36745.0
2018-05-21 14:35:00,65.39,65.41,65.36,65.38,30473.0,52.3636,52.3796,52.3396,52.3556,30473.0
2018-05-21 14:40:00,65.37,65.44,65.34,65.42,24785.0,52.3476,52.4036,52.3236,52.3876,24785.0
2018-05-21 14:45:00,65.42,65.5,65.42,65.45,31652.0,52.3876,52.4517,52.3876,52.4116,31652.0
2018-05-21 14:50:00,65.45,65.47,65.44,65.44,28255.0,52.4116,52.4277,52.4036,52.4036,28255.0
2018-05-21 14:55:00,65.43,65.5,65.43,65.49,20849.0,52.3956,52.4517,52.3956,52.4437,20849.0
2018-05-21 15:00:00,65.48,65.49,65.41,65.43,37003.0,52.4357,52.4437,52.3796,52.3956,37003.0
2018-05-21 15:05:00,65.43,65.47,65.4,65.41,32781.0,52.3956,52.4277,52.3716,52.3796,32781.0
2018-05-21 15:10:00,65.41,65.47,65.39,65.47,33249.0,52.3796,52.4277,52.3636,52.4277,33249.0
2018-05-21 15:15:00,65.46,65.47,65.41,65.43,33378.0,52.4197,52.4277,52.3796,52.3956,33378.0
2018-05-21 15:20:00,65.42,65.44,65.41,65.42,36283.0,52.3876,52.4036,52.3796,52.3876,36283.0
2018-05-21 15:25:00,65.42,65.43,65.25,65.3,41377.0,52.3876,52.3956,52.2515,52.2915,41377.0
2018-05-21 15:30:00,65.29,65.3,65.24,65.27,54027.0,52.2835,52.2915,52.2435,52.2675,54027.0
2018-05-21 15:35:00,65.28,65.36,65.27,65.35,43600.0,52.2755,52.3396,52.2675,52.3316,43600.0
2018-05-21 15:40:00,65.35,65.37,65.28,65.35,68521.0,52.3316,52.3476,52.2755,52.3316,68521.0
2018-05-21 15:45:00,65.34,65.4,65.33,65.39,77769.0,52.3236,52.3716,52.3155,52.3636,77769.0
2018-05-21 15:50:00,65.39,65.48,65.39,65.47,120695.0,52.3636,52.4357,52.3636,52.4277,120695.0
2018-05-21 15:55:00,65.47,65.52,65.41,65.5,272270.0,52.4277,52.4677,52.3796,52.4517,272270.0
2018-05-22 09:30:00,65.69,65.85,65.6,65.61,145616.0,52.6038,52.732,52.5318,52.5398,145616.0
2018-05-22 09:35:00,65.63,65.64,65.42,65.57,36940.0,52.5558,52.5638,52.3876,52.5077,36940.0
2018-05-22 09:40:00,65.55,65.57,65.42,65.54,28896.0,52.4917,52.5077,52.3876,52.4837,28896.0
2018-05-22 09:45:00,65.54,65.7,65.5,65.64,39414.0,52.4837,52.6118,52.4517,52.5638,39414.0
2018-05-22 09:50:00,65.64,65.82,65.64,65.7,37592.0,52.5638,52.7079,52.5638,52.6118,37592.0
2018-05-22 09:55:00,65.7,66.25,65.69,66.02,117220.0,52.6118,53.0523,52.6038,52.8681,117220.0
2018-05-22 10:00:00,66.02,66.26,66.01,66.24,109276.0,52.8681,53.0603,52.8601,53.0443,109276.0
2018-05-22 10:05:00,66.24,66.46,66.23,66.41,55479.0,53.0443,53.2204,53.0363,53.1804,55479.0
2018-05-22 10:10:00,66.42,66.59,66.35,66.43,71073.0,53.1884,53.3245,53.1324,53.1964,71073.0
2018-05-22 10:15:00,66.42,66.51,66.32,66.33,67313.0,53.1884,53.2605,53.1083,53.1163,67313.0
2018-05-22 10:20:00,66.33,66.33,66.24,66.29,34799.0,53.1163,53.1163,53.0443,53.0843,34799.0
2018-05-22 10:25:00,66.29,66.4,66.14,66.16,38319.0,53.0843,53.1724,52.9642,52.9802,38319.0
2018-05-22 10:30:00,66.16,66.17,66.0,66.02,54427.0,52.9802,52.9882,52.8521,52.8681,54427.0
2018-05-22 10:35:00,66.0,66.0,65.9,65.98,32826.0,52.8521,52.8521,52.772,52.8361,32826.0
2018-05-22 10:40:00,65.97,66.0,65.81,65.83,27916.0,52.8281,52.8521,52.6999,52.7159,27916.0
2018-05-22 10:45:00,65.81,65.84,65.76,65.84,27605.0,52.6999,52.724,52.6599,52.724,27605.0
2018-05-22 10:50:00,65.83,65.91,65.81,65.81,20924.0,52.7159,52.78,52.6999,52.6999,20924.0
2018-05-22 10:55:00,65.82,65.84,65.76,65.76,18633.0,52.7079,52.724,52.6599,52.6599,18633.0
2018-05-22 11:00:00,65.77,65.78,65.68,65.71,25968.0,52.6679,52.6759,52.5958,52.6198,25968.0
2018-05-22 11:05:00,65.72,65.81,65.72,65.8,21310.0,52.6279,52.6999,52.6279,52.6919,21310.0
2018-05-22 11:10:00,65.78,65.97,65.78,65.95,40349.0,52.6759,52.8281,52.6759,52.812,40349.0
2018-05-22 11:15:00,65.95,65.98,65.88,65.88,34352.0,52.812,52.8361,52.756,52.756,34352.0
2018-05-22 11:20:00,65.87,65.93,65.85,65.93,32328.0,52.748,52.796,52.732,52.796,32328.0
2018-05-22 11:25:00,65.92,65.95,65.81,65.81,40558.0,52.788,52.812,52.6999,52.6999,40558.0
2018-05-22 11:30:00,65.82,65.82,65.69,65.7,33697.0,52.7079,52.7079,52.6038,52.6118,33697.0
2018-05-22 11:35:00,65.7,65.72,65.61,65.61,31923.0,52.6118,52.6279,52.5398,52.5398,31923.0
2018-05-22 11:40:00,65.62,65.73,65.59,65.68,29064.0,52.5478,52.6359,52.5238,52.5958,29064.0
2018-05-22 11:45:00,65.68,65.74,65.64,65.72,26273.0,52.5958,52.6439,52.5638,52.6279,26273.0
2018-05-22 11:50:00,65.72,65.86,65.72,65.84,56512.0,52.6279,52.74,52.6279,52.724,56512.0
2018-05-22 11:55:00,65.84,65.86,65.8,65.86,25506.0,52.724,52.74,52.6919,52.74,25506.0
2018-05-22 12:00:00,65.86,65.91,65.83,65.9,38249.0,52.74,52.78,52.7159,52.772,38249.0
2018-05-22 12:05:00,65.9,65.91,65.76,65.88,55742.0,52.772,52.78,52.6599,52.756,55742.0
2018-05-22 12:10:00,65.87,65.92,65.85,65.88,43080.0,52.748,52.788,52.732,52.756,43080.0
2018-05-22 12:15:00,65.88,65.94,65.87,65.9,37637.0,52.756,52.804,52.748,52.772,37637.0
2018-05-22 12:20:00,65.9,65.94,65.87,65.9,39656.0,52.772,52.804,52.748,52.772,39656.0
2018-05-22 12:25:00,65.9,65.91,65.83,65.86,20579.0,52.772,52.78,52.7159,52.74,20579.0
2018-05-22 12:30:00,65.85,65.87,65.78,65.86,31062.0,52.732,52.748,52.6759,52.74,31062.0
2018-05-22 12:35:00,65.85,65.93,65.83,65.93,35976.0,52.732,52.796,52.7159,52.796,35976.0
2018-05-22 12:40:00,65.94,65.98,65.93,65.94,22664.0,52.804,52.8361,52.796,52.804,22664.0
2018-05-22 12:45:00,65.93,65.96,65.92,65.92,26608.0,52.796,52.82,52.788,52.788,26608.0
2018-05-22 12:50:00,65.92,65.95,65.88,65.94,32604.0,52.788,52.812,52.756,52.804,32604.0
2018-05-22 12:55:00,65.93,65.94,65.87,65.87,21119.0,52.796,52.804,52.748,52.748,21119.0
2018-05-22 13:00:00,65.88,65.91,65.85,65.89,21509.0,52.756,52.78,52.732,52.764,21509.0
2018-05-22 13:05:00,65.9,65.92,65.88,65.89,19078.0,52.772,52.788,52.756,52.764,19078.0
2018-05-22 13:10:00,65.89,65.96,65.89,65.92,23192.0,52.764,52.82,52.764,52.788,23192.0
2018-05-22 13:15:00,65.92,65.93,65.87,65.92,22794.0,52.788,52.796,52.748,52.788,22794.0
2018-05-22 13:20:00,65.92,65.95,65.88,65.91,26541.0,52.788,52.812,52.756,52.78,26541.0
2018-05-22 13:25:00,65.91,65.94,65.89,65.92,21646.0,52.78,52.804,52.764,52.788,21646.0
2018-05-22 13:30:00,65.93,65.93,65.83,65.85,13077.0,52.796,52.796,52.7159,52.732,13077.0
2018-05-22 13:35:00,65.85,65.86,65.81,65.81,37694.0,52.732,52.74,52.6999,52.6999,37694.0
2018-05-22 13:40:00,65.81,65.92,65.81,65.87,21040.0,52.6999,52.788,52.6999,52.748,21040.0
2018-05-22 13:45:00,65.87,65.87,65.8,65.84,13868.0,52.748,52.748,52.6919,52.724,13868.0
2018-05-22 13:50:00,65.84,65.92,65.81,65.89,28393.0,52.724,52.788,52.6999,52.764,28393.0
2018-05-22 13:55:00,65.89,65.94,65.85,65.93,29631.0,52.764,52.804,52.732,52.796,29631.0
2018-05-22 14:00:00,65.92,65.95,65.88,65.92,26350.0,52.788,52.812,52.756,52.788,26350.0
2018-05-22 14:05:00,65.92,65.95,65.89,65.9,20410.0,52.788,52.812,52.764,52.772,20410.0
2018-05-22 14:10:00,65.9,65.94,65.88,65.94,17287.0,52.772,52.804,52.756,52.804,17287.0
2018-05-22 14:15:00,65.94,65.97,65.86,65.9,31715.0,52.804,52.8281,52.74,52.772,31715.0
2018-05-22 14:20:00,65.88,65.88,65.81,65.82,18869.0,52.756,52.756,52.6999,52.7079,18869.0
2018-05-22 14:25:00,65.83,65.84,65.78,65.79,16775.0,52.7159,52.724,52.6759,52.6839,16775.0
2018-05-22 14:30:00,65.79,65.83,65.76,65.81,19673.0,52.6839,52.7159,52.6599,52.6999,19673.0
2018-05-22 14:35:00,65.8,65.83,65.72,65.81,44917.0,52.6919,52.7159,52.6279,52.6999,44917.0
2018-05-22 14:40:00,65.8,65.83,65.75,65.77,26145.0,52.6919,52.7159,52.6519,52.6679,26145.0
2018-05-22 14:45:00,65.77,65.8,65.74,65.77,23941.0,52.6679,52.6919,52.6439,52.6679,23941.0
2018-05-22 14:50:00,65.76,65.8,65.72,65.78,16048.0,52.6599,52.6919,52.6279,52.6759,16048.0
2018-05-22 14:55:00,65.77,65.83,65.75,65.81,39046.0,52.6679,52.7159,52.6519,52.6999,39046.0
2018-05-22 15:00:00,65.8,65.86,65.79,65.85,76796.0,52.6919,52.74,52.6839,52.732,76796.0
2018-05-22 15:05:00,65.83,65.83,65.76,65.81,21421.0,52.7159,52.7159,52.6599,52.6999,21421.0
2018-05-22 15:10:00,65.81,65.82,65.76,65.78,45143.0,52.6999,52.7079,52.6599,52.6759,45143.0
2018-05-22 15:15:00,65.77,65.87,65.76,65.8,38968.0,52.6679,52.748,52.6599,52.6919,38968.0
2018-05-22 15:20:00,65.81,65.83,65.76,65.83,38369.0,52.6999,52.7159,52.6599,52.7159,38369.0
2018-05-22 15:25:00,65.83,65.83,65.79,65.8,29370.0,52.7159,52.7159,52.6839,52.6919,29370.0
2018-05-22 15:30:00,65.8,65.8,65.7,65.75,59524.0,52.6919,52.6919,52.6118,52.6519,59524.0
2018-05-22 15:35:00,65.75,65.8,65.69,65.73,54234.0,52.6519,52.6919,52.6038,52.6359,54234.0
2018-05-22 15:40:00,65.72,65.79,65.71,65.73,41657.0,52.6279,52.6839,52.6198,52.6359,41657.0
2018-05-22 15:45:00,65.73,65.74,65.67,65.71,59264.0,52.6359,52.6439,52.5878,52.6198,59264.0
2018-05-22 15:50:00,65.71,65.71,65.56,65.58,100279.0,52.6198,52.6198,52.4997,52.5157,100279.0
2018-05-22 15:55:00,65.59,65.71,65.58,65.61,205011.0,52.5238,52.6198,52.5157,52.5398,205011.0
2018-05-23 09:30:00,65.38,65.59,65.16,65.23,99084.0,52.3556,52.5238,52.1794,52.2355,99084.0
2018-05-23 09:35:00,65.23,65.23,64.86,64.96,67424.0,52.2355,52.2355,51.9392,52.0193,67424.0
2018-05-23 09:40:00,64.93,65.24,64.86,65.24,93240.0,51.9952,52.2435,51.9392,52.2435,93240.0
2018-05-23 09:45:00,65.22,65.24,64.96,65.02,88911.0,52.2275,52.2435,52.0193,52.0673,88911.0
2018-05-23 09:50:00,65.03,65.14,64.94,64.96,74276.0,52.0753,52.1634,52.0032,52.0193,74276.0
2018-05-23 09:55:00,64.97,65.28,64.95,65.08,65743.0,52.0273,52.2755,52.0112,52.1154,65743.0
2018-05-23 10:00:00,65.08,65.18,65.01,65.15,62262.0,52.1154,52.1954,52.0593,52.1714,62262.0
2018-05-23 10:05:00,65.16,65.31,65.1,65.31,70077.0,52.1794,52.2995,52.1314,52.2995,70077.0
2018-05-23 10:10:00,65.32,65.37,65.1,65.17,90992.0,52.3075,52.3476,52.1314,52.1874,90992.0
2018-05-23 10:15:00,65.17,65.4,65.16,65.39,44705.0,52.1874,52.3716,52.1794,52.3636,44705.0
2018-05-23 10:20:00,65.4,65.51,65.35,65.48,50130.0,52.3716,52.4597,52.3316,52.4357,50130.0
2018-05-23 10:25:00,65.48,65.67,65.48,65.67,68235.0,52.4357,52.5878,52.4357,52.5878,68235.0
2018-05-23 10:30:00,65.65,65.74,65.63,65.63,56285.0,52.5718,52.6439,52.5558,52.5558,56285.0
2018-05-23 10:35:00,65.63,65.63,65.51,65.52,28715.0,52.5558,52.5558,52.4597,52.4677,28715.0
2018-05-23 10:40:00,65.51,65.53,65.36,65.4,29246.0,52.4597,52.4757,52.3396,52.3716,29246.0
2018-05-23 10:45:00,65.39,65.41,65.34,65.35,35457.0,52.3636,52.3796,52.3236,52.3316,35457.0
2018-05-23 10:50:00,65.34,65.4,65.26,65.36,64964.0,52.3236,52.3716,52.2595,52.3396,64964.0
2018-05-23 10:55:00,65.37,65.38,65.3,65.32,76575.0,52.3476,52.3556,52.2915,52.3075,76575.0
2018-05-23 11:00:00,65.31,65.35,65.19,65.2,87674.0,52.2995,52.3316,52.2034,52.2114,87674.0
2018-05-23 11:05:00,65.19,65.3,65.11,65.27,92447.0,52.2034,52.2915,52.1394,52.2675,92447.0
2018-05-23 11:10:00,65.27,65.38,65.23,65.38,45077.0,52.2675,52.3556,52.2355,52.3556,45077.0
2018-05-23 11:15:00,65.38,65.43,65.33,65.42,55000.0,52.3556,52.3956,52.3155,52.3876,55000.0
2018-05-23 11:20:00,65.42,65.6,65.4,65.6,53515.0,52.3876,52.5318,52.3716,52.5318,53515.0
2018-05-23 11:25:00,65.58,65.62,65.54,65.6,51945.0,52.5157,52.5478,52.4837,52.5318,51945.0
2018-05-23 11:30:00,65.6,65.62,65.54,65.6,69788.0,52.5318,52.5478,52.4837,52.5318,69788.0
2018-05-23 11:35:00,65.62,65.66,65.45,65.48,43828.0,52.5478,52.5798,52.4116,52.4357,43828.0
2018-05-23 11:40:00,65.48,65.48,65.39,65.44,34295.0,52.4357,52.4357,52.3636,52.4036,34295.0
2018-05-23 11:45:00,65.41,65.48,65.41,65.47,28275.0,52.3796,52.4357,52.3796,52.4277,28275.0
2018-05-23 11:50:00,65.48,65.54,65.42,65.45,26526.0,52.4357,52.4837,52.3876,52.4116,26526.0
2018-05-23 11:55:00,65.44,65.45,65.35,65.35,28804.0,52.4036,52.4116,52.3316,52.3316,28804.0
2018-05-23 12:00:00,65.35,65.42,65.33,65.4,37008.0,52.3316,52.3876,52.3155,52.3716,37008.0
2018-05-23 12:05:00,65.4,65.42,65.31,65.38,29471.0,52.3716,52.3876,52.2995,52.3556,29471.0
2018-05-23 12:10:00,65.38,65.39,65.32,65.33,14030.0,52.3556,52.3636,52.3075,52.3155,14030.0
2018-05-23 12:15:00,65.34,65.36,65.27,65.28,20622.0,52.3236,52.3396,52.2675,52.2755,20622.0
2018-05-23 12:20:00,65.28,65.31,65.23,65.29,19890.0,52.2755,52.2995,52.2355,52.2835,19890.0
2018-05-23 12:25:00,65.29,65.33,65.23,65.25,19147.0,52.2835,52.3155,52.2355,52.2515,19147.0
2018-05-23 12:30:00,65.25,65.34,65.25,65.3,32116.0,52.2515,52.3236,52.2515,52.2915,32116.0
2018-05-23 12:35:00,65.27,65.36,65.27,65.32,40562.0,52.2675,52.3396,52.2675,52.3075,40562.0
2018-05-23 12:40:00,65.3,65.33,65.25,65.29,38394.0,52.2915,52.3155,52.2515,52.2835,38394.0
2018-05-23 12:45:00,65.3,65.3,65.25,65.26,45051.0,52.2915,52.2915,52.2515,52.2595,45051.0
2018-05-23 12:50:00,65.26,65.34,65.25,65.32,53212.0,52.2595,52.3236,52.2515,52.3075,53212.0
2018-05-23 12:55:00,65.34,65.41,65.33,65.41,47399.0,52.3236,52.3796,52.3155,52.3796,47399.0
2018-05-23 13:00:00,65.41,65.43,65.4,65.42,27342.0,52.3796,52.3956,52.3716,52.3876,27342.0
2018-05-23 13:05:00,65.42,65.43,65.4,65.42,38598.0,52.3876,52.3956,52.3716,52.3876,38598.0
2018-05-23 13:10:00,65.42,65.43,65.39,65.4,47176.0,52.3876,52.3956,52.3636,52.3716,47176.0
2018-05-23 13:15:00,65.41,65.42,65.37,65.4,16921.0,52.3796,52.3876,52.3476,52.3716,16921.0
2018-05-23 13:20:00,65.39,65.44,65.39,65.42,44536.0,52.3636,52.4036,52.3636,52.3876,44536.0
2018-05-23 13:25:00,65.43,65.52,65.41,65.5,43338.0,52.3956,52.4677,52.3796,52.4517,43338.0
2018-05-23 13:30:00,65.51,65.52,65.46,65.48,21188.0,52.4597,52.4677,52.4197,52.4357,21188.0
2018-05-23 13:35:00,65.48,65.49,65.4,65.41,26099.0,52.4357,52.4437,52.3716,52.3796,26099.0
2018-05-23 13:40:00,65.42,65.52,65.41,65.51,30888.0,52.3876,52.4677,52.3796,52.4597,30888.0
2018-05-23 13:45:00,65.51,65.51,65.41,65.45,28613.0,52.4597,52.4597,52.3796,52.4116,28613.0
2018-05-23 13:50:00,65.45,65.54,65.44,65.52,30614.0,52.4116,52.4837,52.4036,52.4677,30614.0
2018-05-23 13:55:00,65.52,65.54,65.51,65.51,29183.0,52.4677,52.4837,52.4597,52.4597,29183.0
2018-05-23 14:00:00,65.51,65.61,65.5,65.54,28456.0,52.4597,52.5398,52.4517,52.4837,28456.0
2018-05-23 14:05:00,65.54,65.67,65.54,65.63,44972.0,52.4837,52.5878,52.4837,52.5558,44972.0
2018-05-23 14:10:00,65.63,65.68,65.58,65.61,60814.0,52.5558,52.5958,52.5157,52.5398,60814.0
2018-05-23 14:15:00,65.62,65.67,65.6,65.64,62376.0,52.5478,52.5878,52.5318,52.5638,62376.0
2018-05-23 14:20:00,65.64,65.65,65.56,65.65,27041.0,52.5638,52.5718,52.4997,52.5718,27041.0
2018-05-23 14:25:00,65.65,65.72,65.54,65.57,47981.0,52.5718,52.6279,52.4837,52.5077,47981.0
2018-05-23 14:30:00,65.58,65.61,65.55,65.56,19475.0,52.5157,52.5398,52.4917,52.4997,19475.0
2018-05-23 14:35:00,65.57,65.57,65.51,65.52,30072.0,52.5077,52.5077,52.4597,52.4677,30072.0
2018-05-23 14:40:00,65.52,65.54,65.47,65.51,25587.0,52.4677,52.4837,52.4277,52.4597,25587.0
2018-05-23 14:45:00,65.49,65.57,65.49,65.54,31954.0,52.4437,52.5077,52.4437,52.4837,31954.0
2018-05-23 14:50:00,65.55,65.59,65.53,65.57,27863.0,52.4917,52.5238,52.4757,52.5077,27863.0
2018-05-23 14:55:00,65.58,65.65,65.57,65.62,33554.0,52.5157,52.5718,52.5077,52.5478,33554.0
2018-05-23 15:00:00,65.63,65.75,65.62,65.74,39167.0,52.5558,52.6519,52.5478,52.6439,39167.0
2018-05-23 15:05:00,65.73,65.82,65.65,65.68,200678.0,52.6359,52.7079,52.5718,52.5958,200678.0
2018-05-23 15:10:00,65.68,65.71,65.63,65.65,29163.0,52.5958,52.6198,52.5558,52.5718,29163.0
2018-05-23 15:15:00,65.65,65.66,65.6,65.6,29969.0,52.5718,52.5798,52.5318,52.5318,29969.0
2018-05-23 15:20:00,65.6,65.62,65.55,65.61,36663.0,52.5318,52.5478,52.4917,52.5398,36663.0
2018-05-23 15:25:00,65.61,65.67,65.6,65.64,39250.0,52.5398,52.5878,52.5318,52.5638,39250.0
2018-05-23 15:30:00,65.65,65.65,65.57,65.61,43725.0,52.5718,52.5718,52.5077,52.5398,43725.0
2018-05-23 15:35:00,65.61,65.62,65.5,65.52,57108.0,52.5398,52.5478,52.4517,52.4677,57108.0
2018-05-23 15:40:00,65.52,65.55,65.47,65.53,66297.0,52.4677,52.4917,52.4277,52.4757,66297.0
2018-05-23 15:45:00,65.53,65.55,65.47,65.51,68853.0,52.4757,52.4917,52.4277,52.4597,68853.0
2018-05-23 15:50:00,65.51,65.6,65.51,65.59,92410.0,52.4597,52.5318,52.4597,52.5238,92410.0
2018-05-23 15:55:00,65.59,65.67,65.53,65.58,378487.0,52.5238,52.5878,52.4757,52.5157,378487.0
2018-05-24 09:30:00,65.53,65.55,65.21,65.3,71108.0,52.4757,52.4917,52.2195,52.2915,71108.0
2018-05-24 09:35:00,65.31,65.42,65.22,65.34,35052.0,52.2995,52.3876,52.2275,52.3236,35052.0
2018-05-24 09:40:00,65.35,65.35,64.79,64.85,53243.0,52.3316,52.3316,51.8831,51.9312,53243.0
2018-05-24 09:45:00,64.84,64.84,64.45,64.59,134040.0,51.9232,51.9232,51.6109,51.723,134040.0
2018-05-24 09:50:00,64.59,64.68,64.36,64.59,69624.0,51.723,51.795,51.5388,51.723,69624.0
2018-05-24 09:55:00,64.58,64.6,64.35,64.45,77722.0,51.715,51.731,51.5308,51.6109,77722.0
2018-05-24 10:00:00,64.44,64.59,64.35,64.58,51096.0,51.6028,51.723,51.5308,51.715,51096.0
2018-05-24 10:05:00,64.58,64.8,64.55,64.76,90797.0,51.715,51.8911,51.6909,51.8591,90797.0
2018-05-24 10:10:00,64.77,64.93,64.77,64.78,54491.0,51.8671,51.9952,51.8671,51.8751,54491.0
2018-05-24 10:15:00,64.78,64.81,64.57,64.57,40514.0,51.8751,51.8991,51.7069,51.7069,40514.0
2018-05-24 10:20:00,64.58,64.59,64.42,64.47,50090.0,51.715,51.723,51.5868,51.6269,50090.0
2018-05-24 10:25:00,64.47,64.48,64.34,64.43,44990.0,51.6269,51.6349,51.5228,51.5948,44990.0
2018-05-24 10:30:00,64.43,64.59,64.39,64.58,53155.0,51.5948,51.723,51.5628,51.715,53155.0
2018-05-24 10:35:00,64.57,64.73,64.55,64.65,78472.0,51.7069,51.8351,51.6909,51.771,78472.0
2018-05-24 10:40:00,64.65,64.78,64.62,64.7,65163.0,51.771,51.8751,51.747,51.8111,65163.0
2018-05-24 10:45:00,64.7,64.82,64.54,64.67,56847.0,51.8111,51.9071,51.6829,51.787,56847.0
2018-05-24 10:50:00,64.68,64.94,64.68,64.82,45767.0,51.795,52.0032,51.795,51.9071,45767.0
2018-05-24 10:55:00,64.8,64.92,64.77,64.86,40484.0,51.8911,51.9872,51.8671,51.9392,40484.0
2018-05-24 11:00:00,64.88,65.18,64.81,65.18,72829.0,51.9552,52.1954,51.8991,52.1954,72829.0
2018-05-24 11:05:00,65.15,65.38,65.11,65.28,58582.0,52.1714,52.3556,52.1394,52.2755,58582.0
2018-05-24 11:10:00,65.25,65.45,65.25,65.43,26384.0,52.2515,52.4116,52.2515,52.3956,26384.0
2018-05-24 11:15:00,65.42,65.48,65.33,65.42,37784.0,52.3876,52.4357,52.3155,52.3876,37784.0
2018-05-24 11:20:00,65.44,65.44,65.2,65.2,35804.0,52.4036,52.4036,52.2114,52.2114,35804.0
2018-05-24 11:25:00,65.2,65.43,65.18,65.4,34322.0,52.2114,52.3956,52.1954,52.3716,34322.0
2018-05-24 11:30:00,65.41,65.48,65.38,65.4,47895.0,52.3796,52.4357,52.3556,52.3716,47895.0
2018-05-24 11:35:00,65.4,65.48,65.38,65.46,39232.0,52.3716,52.4357,52.3556,52.4197,39232.0
2018-05-24 11:40:00,65.47,65.57,65.47,65.57,29393.0,52.4277,52.5077,52.4277,52.5077,29393.0
2018-05-24 11:45:00,65.56,65.63,65.5,65.6,37783.0,52.4997,52.5558,52.4517,52.5318,37783.0
2018-05-24 11:50:00,65.61,65.62,65.47,65.49,29260.0,52.5398,52.5478,52.4277,52.4437,29260.0
2018-05-24 11:55:00,65.48,65.65,65.46,65.61,23438.0,52.4357,52.5718,52.4197,52.5398,23438.0
2018-05-24 12:00:00,65.63,65.65,65.47,65.47,20692.0,52.5558,52.5718,52.4277,52.4277,20692.0
2018-05-24 12:05:00,65.47,65.49,65.31,65.32,31267.0,52.4277,52.4437,52.2995,52.3075,31267.0
2018-05-24 12:10:00,65.31,65.42,65.31,65.37,27653.0,52.2995,52.3876,52.2995,52.3476,27653.0
2018-05-24 12:15:00,65.37,65.4,65.23,65.28,53993.0,52.3476,52.3716,52.2355,52.2755,53993.0
2018-05-24 12:20:00,65.27,65.32,65.22,65.3,84230.0,52.2675,52.3075,52.2275,52.2915,84230.0
2018-05-24 12:25:00,65.32,65.32,65.1,65.12,22924.0,52.3075,52.3075,52.1314,52.1474,22924.0
2018-05-24 12:30:00,65.12,65.18,65.12,65.15,19774.0,52.1474,52.1954,52.1474,52.1714,19774.0
2018-05-24 12:35:00,65.15,65.23,65.14,65.17,18621.0,52.1714,52.2355,52.1634,52.1874,18621.0
2018-05-24 12:40:00,65.16,65.18,65.1,65.17,21371.0,52.1794,52.1954,52.1314,52.1874,21371.0
2018-05-24 12:45:00,65.17,65.21,65.14,65.18,16388.0,52.1874,52.2195,52.1634,52.1954,16388.0
2018-05-24 12:50:00,65.17,65.17,65.08,65.1,18474.0,52.1874,52.1874,52.1154,52.1314,18474.0
2018-05-24 12:55:00,65.1,65.28,65.1,65.28,13393.0,52.1314,52.2755,52.1314,52.2755,13393.0
2018-05-24 13:00:00,65.29,65.37,65.27,65.29,15580.0,52.2835,52.3476,52.2675,52.2835,15580.0
2018-05-24 13:05:00,65.29,65.35,65.23,65.35,27484.0,52.2835,52.3316,52.2355,52.3316,27484.0
2018-05-24 13:10:00,65.35,65.44,65.34,65.37,59307.0,52.3316,52.4036,52.3236,52.3476,59307.0
2018-05-24 13:15:00,65.37,65.4,65.31,65.36,70874.0,52.3476,52.3716,52.2995,52.3396,70874.0
2018-05-24 13:20:00,65.37,65.4,65.34,65.39,25205.0,52.3476,52.3716,52.3236,52.3636,25205.0
2018-05-24 13:25:00,65.39,65.42,65.36,65.38,18602.0,52.3636,52.3876,52.3396,52.3556,18602.0
2018-05-24 13:30:00,65.39,65.42,65.38,65.41,17926.0,52.3636,52.3876,52.3556,52.3796,17926.0
2018-05-24 13:35:00,65.41,65.43,65.36,65.37,49879.0,52.3796,52.3956,52.3396,52.3476,49879.0
2018-05-24 13:40:00,65.37,65.41,65.35,65.38,61353.0,52.3476,52.3796,52.3316,52.3556,61353.0
2018-05-24 13:45:00,65.38,65.4,65.33,65.35,18893.0,52.3556,52.3716,52.3155,52.3316,18893.0
2018-05-24 13:50:00,65.35,65.36,65.26,65.28,16359.0,52.3316,52.3396,52.2595,52.2755,16359.0
2018-05-24 13:55:00,65.28,65.38,65.25,65.33,24516.0,52.2755,52.3556,52.2515,52.3155,24516.0
2018-05-24 14:00:00,65.34,65.38,65.3,65.36,29170.0,52.3236,52.3556,52.2915,52.3396,29170.0
2018-05-24 14:05:00,65.37,65.38,65.34,65.36,21269.0,52.3476,52.3556,52.3236,52.3396,21269.0
2018-05-24 14:10:00,65.36,65.4,65.35,65.37,23696.0,52.3396,52.3716,52.3316,52.3476,23696.0
2018-05-24 14:15:00,65.38,65.4,65.33,65.38,24883.0,52.3556,52.3716,52.3155,52.3556,24883.0
2018-05-24 14:20:00,65.38,65.41,65.37,65.38,34263.0,52.3556,52.3796,52.3476,52.3556,34263.0
2018-05-24 14:25:00,65.38,65.4,65.32,65.32,49185.0,52.3556,52.3716,52.3075,52.3075,49185.0
2018-05-24 14:30:00,65.32,65.39,65.28,65.34,22188.0,52.3075,52.3636,52.2755,52.3236,22188.0
2018-05-24 14:35:00,65.34,65.34,65.28,65.31,20279.0,52.3236,52.3236,52.2755,52.2995,20279.0
2018-05-24 14:40:00,65.3,65.32,65.24,65.26,28082.0,52.2915,52.3075,52.2435,52.2595,28082.0
2018-05-24 14:45:00,65.25,65.25,65.19,65.22,17037.0,52.2515,52.2515,52.2034,52.2275,17037.0
2018-05-24 14:50:00,65.21,65.24,65.2,65.21,19483.0,52.2195,52.2435,52.2114,52.2195,19483.0
2018-05-24 14:55:00,65.22,65.26,65.21,65.25,18823.0,52.2275,52.2595,52.2195,52.2515,18823.0
2018-05-24 15:00:00,65.25,65.28,65.17,65.24,28611.0,52.2515,52.2755,52.1874,52.2435,28611.0
2018-05-24 15:05:00,65.23,65.29,65.19,65.28,24803.0,52.2355,52.2835,52.2034,52.2755,24803.0
2018-05-24 15:10:00,65.28,65.28,65.22,65.23,29796.0,52.2755,52.2755,52.2275,52.2355,29796.0
2018-05-24 15:15:00,65.23,65.29,65.22,65.28,22071.0,52.2355,52.2835,52.2275,52.2755,22071.0
2018-05-24 15:20:00,65.27,65.29,65.22,65.26,25662.0,52.2675,52.2835,52.2275,52.2595,25662.0
2018-05-24 15:25:00,65.25,65.28,65.22,65.24,19532.0,52.2515,52.2755,52.2275,52.2435,19532.0
2018-05-24 15:30:00,65.23,65.27,65.23,65.25,30629.0,52.2355,52.2675,52.2355,52.2515,30629.0
2018-05-24 15:35:00,65.25,65.27,65.17,65.18,37515.0,52.2515,52.2675,52.1874,52.1954,37515.0
2018-05-24 15:40:00,65.19,65.23,65.17,65.19,51264.0,52.2034,52.2355,52.1874,52.2034,51264.0
2018-05-24 15:45:00,65.19,65.22,65.14,65.2,50589.0,52.2034,52.2275,52.1634,52.2114,50589.0
2018-05-24 15:50:00,65.19,65.2,65.04,65.04,133383.0,52.2034,52.2114,52.0833,52.0833,133383.0
2018-05-24 15:55:00,65.04,65.15,65.04,65.12,268042.0,52.0833,52.1714,52.0833,52.1474,268042.0
2018-05-25 09:30:00,65.12,65.44,64.94,65.11,98027.0,52.1474,52.4036,52.0032,52.1394,98027.0
2018-05-25 09:35:00,65.1,65.53,65.09,65.52,35754.0,52.1314,52.4757,52.1234,52.4677,35754.0
2018-05-25 09:40:00,65.56,65.56,65.41,65.46,56501.0,52.4997,52.4997,52.3796,52.4197,56501.0
2018-05-25 09:45:00,65.44,65.51,65.31,65.31,40325.0,52.4036,52.4597,52.2995,52.2995,40325.0
2018-05-25 09:50:00,65.29,65.5,65.23,65.44,33741.0,52.2835,52.4517,52.2355,52.4036,33741.0
2018-05-25 09:55:00,65.42,65.63,65.4,65.62,62269.0,52.3876,52.5558,52.3716,52.5478,62269.0
2018-05-25 10:00:00,65.62,65.92,65.55,65.91,203503.0,52.5478,52.788,52.4917,52.78,203503.0
2018-05-25 10:05:00,65.91,66.13,65.82,66.08,145520.0,52.78,52.9562,52.7079,52.9161,145520.0
2018-05-25 10:10:00,66.09,66.38,66.09,66.34,128211.0,52.9241,53.1564,52.9241,53.1243,128211.0
2018-05-25 10:15:00,66.34,66.53,66.24,66.47,116763.0,53.1243,53.2765,53.0443,53.2284,116763.0
2018-05-25 10:20:00,66.49,66.49,66.21,66.23,28827.0,53.2445,53.2445,53.0202,53.0363,28827.0
2018-05-25 10:25:00,66.21,66.22,65.99,66.06,59364.0,53.0202,53.0283,52.8441,52.9001,59364.0
2018-05-25 10:30:00,66.07,66.11,66.01,66.05,35154.0,52.9081,52.9402,52.8601,52.8921,35154.0
2018-05-25 10:35:00,66.05,66.1,65.96,66.0,46915.0,52.8921,52.9322,52.82,52.8521,46915.0
2018-05-25 10:40:00,66.01,66.07,66.0,66.05,28687.0,52.8601,52.9081,52.8521,52.8921,28687.0
2018-05-25 10:45:00,66.05,66.13,66.02,66.09,47672.0,52.8921,52.9562,52.8681,52.9241,47672.0
2018-05-25 10:50:00,66.09,66.09,65.93,66.0,46835.0,52.9241,52.9241,52.796,52.8521,46835.0
2018-05-25 10:55:00,66.01,66.07,65.95,66.06,41539.0,52.8601,52.9081,52.812,52.9001,41539.0
2018-05-25 11:00:00,66.06,66.09,65.92,65.93,37397.0,52.9001,52.9241,52.788,52.796,37397.0
2018-05-25 11:05:00,65.94,66.01,65.93,65.95,26449.0,52.804,52.8601,52.796,52.812,26449.0
2018-05-25 11:10:00,65.95,65.98,65.88,65.9,29232.0,52.812,52.8361,52.756,52.772,29232.0
2018-05-25 11:15:00,65.9,65.98,65.86,65.95,48602.0,52.772,52.8361,52.74,52.812,48602.0
2018-05-25 11:20:00,65.95,65.96,65.86,65.86,24727.0,52.812,52.82,52.74,52.74,24727.0
2018-05-25 11:25:00,65.87,66.03,65.78,66.01,94202.0,52.748,52.8761,52.6759,52.8601,94202.0
2018-05-25 11:30:00,66.02,66.05,65.92,66.01,68805.0,52.8681,52.8921,52.788,52.8601,68805.0
2018-05-25 11:35:00,66.0,66.07,65.94,66.01,29342.0,52.8521,52.9081,52.804,52.8601,29342.0
2018-05-25 11:40:00,66.01,66.06,65.94,66.03,33532.0,52.8601,52.9001,52.804,52.8761,33532.0
2018-05-25 11:45:00,66.03,66.25,66.03,66.21,72121.0,52.8761,53.0523,52.8761,53.0202,72121.0
2018-05-25 11:50:00,66.2,66.27,66.09,66.09,91100.0,53.0122,53.0683,52.9241,52.9241,91100.0
2018-05-25 11:55:00,66.09,66.18,66.09,66.15,82975.0,52.9241,52.9962,52.9241,52.9722,82975.0
2018-05-25 12:00:00,66.15,66.21,66.13,66.16,39046.0,52.9722,53.0202,52.9562,52.9802,39046.0
2018-05-25 12:05:00,66.17,66.19,66.07,66.1,55119.0,52.9882,53.0042,52.9081,52.9322,55119.0
2018-05-25 12:10:00,66.11,66.21,66.06,66.21,71606.0,52.9402,53.0202,52.9001,53.0202,71606.0
2018-05-25 12:15:00,66.21,66.22,66.15,66.16,75311.0,53.0202,53.0283,52.9722,52.9802,75311.0
2018-05-25 12:20:00,66.14,66.16,66.12,66.14,49594.0,52.9642,52.9802,52.9482,52.9642,49594.0
2018-05-25 12:25:00,66.13,66.24,66.1,66.12,101603.0,52.9562,53.0443,52.9322,52.9482,101603.0
2018-05-25 12:30:00,66.12,66.28,66.1,66.25,50006.0,52.9482,53.0763,52.9322,53.0523,50006.0
2018-05-25 12:35:00,66.26,66.43,66.26,66.33,62870.0,53.0603,53.1964,53.0603,53.1163,62870.0
2018-05-25 12:40:00,66.35,66.41,66.34,66.41,46764.0,53.1324,53.1804,53.1243,53.1804,46764.0
2018-05-25 12:45:00,66.4,66.43,66.38,66.38,36480.0,53.1724,53.1964,53.1564,53.1564,36480.0
2018-05-25 12:50:00,66.39,66.39,66.28,66.32,40972.0,53.1644,53.1644,53.0763,53.1083,40972.0
2018-05-25 12:55:00,66.33,66.44,66.32,66.41,49745.0,53.1163,53.2044,53.1083,53.1804,49745.0
2018-05-25 13:00:00,66.42,66.44,66.29,66.36,72143.0,53.1884,53.2044,53.0843,53.1404,72143.0
2018-05-25 13:05:00,66.34,66.43,66.34,66.37,33725.0,53.1243,53.1964,53.1243,53.1484,33725.0
2018-05-25 13:10:00,66.37,66.41,66.31,66.31,39278.0,53.1484,53.1804,53.1003,53.1003,39278.0
2018-05-25 13:15:00,66.32,66.41,66.32,66.41,33887.0,53.1083,53.1804,53.1083,53.1804,33887.0
2018-05-25 13:20:00,66.4,66.42,66.35,66.4,36076.0,53.1724,53.1884,53.1324,53.1724,36076.0
2018-05-25 13:25:00,66.4,66.41,66.23,66.24,49947.0,53.1724,53.1804,53.0363,53.0443,49947.0
2018-05-25 13:30:00,66.24,66.27,66.18,66.2,44569.0,53.0443,53.0683,52.9962,53.0122,44569.0
2018-05-25 13:35:00,66.2,66.21,66.14,66.16,27408.0,53.0122,53.0202,52.9642,52.9802,27408.0
2018-05-25 13:40:00,66.17,66.23,66.15,66.21,32359.0,52.9882,53.0363,52.9722,53.0202,32359.0
2018-05-25 13:45:00,66.21,66.23,66.18,66.2,29225.0,53.0202,53.0363,52.9962,53.0122,29225.0
2018-05-25 13:50:00,66.2,66.21,66.17,66.19,23745.0,53.0122,53.0202,52.9882,53.0042,23745.0
2018-05-25 13:55:00,66.18,66.19,66.12,66.12,25618.0,52.9962,53.0042,52.9482,52.9482,25618.0
2018-05-25 14:00:00,66.13,66.17,66.1,66.14,26923.0,52.9562,52.9882,52.9322,52.9642,26923.0
2018-05-25 14:05:00,66.15,66.15,66.09,66.12,34813.0,52.9722,52.9722,52.9241,52.9482,34813.0
2018-05-25 14:10:00,66.12,66.12,66.03,66.05,18972.0,52.9482,52.9482,52.8761,52.8921,18972.0
2018-05-25 14:15:00,66.05,66.07,66.04,66.06,21903.0,52.8921,52.9081,52.8841,52.9001,21903.0
2018-05-25 14:20:00,66.06,66.07,66.01,66.06,28548.0,52.9001,52.9081,52.8601,52.9001,28548.0
2018-05-25 14:25:00,66.06,66.1,66.04,66.06,33826.0,52.9001,52.9322,52.8841,52.9001,33826.0
2018-05-25 14:30:00,66.06,66.08,66.01,66.02,29379.0,52.9001,52.9161,52.8601,52.8681,29379.0
2018-05-25 14:35:00,66.01,66.03,65.93,65.94,40951.0,52.8601,52.8761,52.796,52.804,40951.0
2018-05-25 14:40:00,65.93,65.94,65.84,65.89,38034.0,52.796,52.804,52.724,52.764,38034.0
2018-05-25 14:45:00,65.89,65.89,65.82,65.86,34893.0,52.764,52.764,52.7079,52.74,34893.0
2018-05-25 14:50:00,65.85,65.86,65.82,65.86,26549.0,52.732,52.74,52.7079,52.74,26549.0
2018-05-25 14:55:00,65.86,65.86,65.82,65.83,29312.0,52.74,52.74,52.7079,52.7159,29312.0
2018-05-25 15:00:00,65.84,65.84,65.76,65.8,35712.0,52.724,52.724,52.6599,52.6919,35712.0
2018-05-25 15:05:00,65.79,65.82,65.77,65.81,26484.0,52.6839,52.7079,52.6679,52.6999,26484.0
2018-05-25 15:10:00,65.8,65.85,65.79,65.84,23982.0,52.6919,52.732,52.6839,52.724,23982.0
2018-05-25 15:15:00,65.85,65.96,65.85,65.94,32246.0,52.732,52.82,52.732,52.804,32246.0
2018-05-25 15:20:00,65.93,65.97,65.93,65.97,28652.0,52.796,52.8281,52.796,52.8281,28652.0
2018-05-25 15:25:00,65.97,66.0,65.93,65.99,31750.0,52.8281,52.8521,52.796,52.8441,31750.0
2018-05-25 15:30:00,66.0,66.07,65.99,66.03,62493.0,52.8521,52.9081,52.8441,52.8761,62493.0
2018-05-25 15:35:00,66.03,66.04,66.01,66.02,42866.0,52.8761,52.8841,52.8601,52.8681,42866.0
2018-05-25 15:40:00,66.01,66.02,65.89,65.94,78928.0,52.8601,52.8681,52.764,52.804,78928.0
2018-05-25 15:45:00,65.95,66.03,65.93,66.0,80723.0,52.812,52.8761,52.796,52.8521,80723.0
2018-05-25 15:50:00,65.99,66.04,65.98,66.03,160427.0,52.8441,52.8841,52.8361,52.8761,160427.0
2018-05-25 15:55:00,66.04,66.17,66.01,66.05,329525.0,52.8841,52.9882,52.8601,52.8921,329525.0
2018-05-29 09:30:00,65.45,65.89,65.37,65.66,165372.0,52.4116,52.764,52.3476,52.5798,165372.0
2018-05-29 09:35:00,65.64,65.82,65.53,65.69,67719.0,52.5638,52.7079,52.4757,52.6038,67719.0
2018-05-29 09:40:00,65.69,65.88,65.52,65.54,127175.0,52.6038,52.756,52.4677,52.4837,127175.0
2018-05-29 09:45:00,65.52,65.66,65.43,65.51,505539.0,52.4677,52.5798,52.3956,52.4597,505539.0
2018-05-29 09:50:00,65.5,65.63,65.5,65.56,62615.0,52.4517,52.5558,52.4517,52.4997,62615.0
2018-05-29 09:55:00,65.53,65.84,65.5,65.79,63675.0,52.4757,52.724,52.4517,52.6839,63675.0
2018-05-29 10:00:00,65.79,65.98,65.64,65.9,103791.0,52.6839,52.8361,52.5638,52.772,103791.0
2018-05-29 10:05:00,65.88,65.96,65.79,65.83,93096.0,52.756,52.82,52.6839,52.7159,93096.0
2018-05-29 10:10:00,65.82,65.86,65.73,65.73,67613.0,52.7079,52.74,52.6359,52.6359,67613.0
2018-05-29 10:15:00,65.74,65.74,65.5,65.61,118968.0,52.6439,52.6439,52.4517,52.5398,118968.0
2018-05-29 10:20:00,65.62,65.75,65.53,65.63,74157.0,52.5478,52.6519,52.4757,52.5558,74157.0
2018-05-29 10:25:00,65.62,65.71,65.56,65.68,71841.0,52.5478,52.6198,52.4997,52.5958,71841.0
2018-05-29 10:30:00,65.67,65.7,65.6,65.65,123048.0,52.5878,52.6118,52.5318,52.5718,123048.0
2018-05-29 10:35:00,65.65,65.7,65.6,65.62,55832.0,52.5718,52.6118,52.5318,52.5478,55832.0
2018-05-29 10:40:00,65.61,65.67,65.58,65.63,157652.0,52.5398,52.5878,52.5157,52.5558,157652.0
2018-05-29 10:45:00,65.64,65.66,65.59,65.66,54671.0,52.5638,52.5798,52.5238,52.5798,54671.0
2018-05-29 10:50:00,65.66,65.7,65.51,65.53,127619.0,52.5798,52.6118,52.4597,52.4757,127619.0
2018-05-29 10:55:00,65.53,65.56,65.29,65.3,81115.0,52.4757,52.4997,52.2835,52.2915,81115.0
2018-05-29 11:00:00,65.32,65.37,65.19,65.21,143323.0,52.3075,52.3476,52.2034,52.2195,143323.0
2018-05-29 11:05:00,65.2,65.29,65.08,65.12,88262.0,52.2114,52.2835,52.1154,52.1474,88262.0
2018-05-29 11:10:00,65.11,65.27,65.09,65.12,215254.0,52.1394,52.2675,52.1234,52.1474,215254.0
2018-05-29 11:15:00,65.12,65.2,65.06,65.1,469079.0,52.1474,52.2114,52.0993,52.1314,469079.0
2018-05-29 11:20:00,65.09,65.22,65.08,65.19,63166.0,52.1234,52.2275,52.1154,52.2034,63166.0
2018-05-29 11:25:00,65.18,65.3,65.11,65.17,88628.0,52.1954,52.2915,52.1394,52.1874,88628.0
2018-05-29 11:30:00,65.17,65.21,65.12,65.14,59550.0,52.1874,52.2195,52.1474,52.1634,59550.0
2018-05-29 11:35:00,65.13,65.16,65.1,65.16,51823.0,52.1554,52.1794,52.1314,52.1794,51823.0
2018-05-29 11:40:00,65.15,65.15,65.02,65.02,83813.0,52.1714,52.1714,52.0673,52.0673,83813.0
2018-05-29 11:45:00,65.01,65.05,64.88,65.04,81025.0,52.0593,52.0913,51.9552,52.0833,81025.0
2018-05-29 11:50:00,65.02,65.18,65.0,65.12,89221.0,52.0673,52.1954,52.0513,52.1474,89221.0
2018-05-29 11:55:00,65.11,65.2,65.0,65.02,78146.0,52.1394,52.2114,52.0513,52.0673,78146.0
2018-05-29 12:00:00,65.02,65.12,65.0,65.01,60436.0,52.0673,52.1474,52.0513,52.0593,60436.0
2018-05-29 12:05:00,65.03,65.08,64.96,65.02,40625.0,52.0753,52.1154,52.0193,52.0673,40625.0
2018-05-29 12:10:00,65.03,65.05,64.85,64.85,30408.0,52.0753,52.0913,51.9312,51.9312,30408.0
2018-05-29 12:15:00,64.85,64.92,64.81,64.86,38699.0,51.9312,51.9872,51.8991,51.9392,38699.0
2018-05-29 12:20:00,64.84,64.9,64.78,64.86,37099.0,51.9232,51.9712,51.8751,51.9392,37099.0
2018-05-29 12:25:00,64.86,64.96,64.84,64.96,46608.0,51.9392,52.0193,51.9232,52.0193,46608.0
2018-05-29 12:30:00,64.95,65.02,64.93,64.94,29828.0,52.0112,52.0673,51.9952,52.0032,29828.0
2018-05-29 12:35:00,64.94,65.04,64.94,64.98,34476.0,52.0032,52.0833,52.0032,52.0353,34476.0
2018-05-29 12:40:00,64.98,65.05,64.91,64.95,28114.0,52.0353,52.0913,51.9792,52.0112,28114.0
2018-05-29 12:45:00,64.95,65.03,64.93,64.97,33962.0,52.0112,52.0753,51.9952,52.0273,33962.0
2018-05-29 12:50:00,64.97,65.06,64.97,65.06,28934.0,52.0273,52.0993,52.0273,52.0993,28934.0
2018-05-29 12:55:00,65.05,65.07,65.0,65.05,33227.0,52.0913,52.1073,52.0513,52.0913,33227.0
2018-05-29 13:00:00,65.05,65.06,64.95,64.95,35637.0,52.0913,52.0993,52.0112,52.0112,35637.0
2018-05-29 13:05:00,64.94,64.94,64.84,64.85,20527.0,52.0032,52.0032,51.9232,51.9312,20527.0
2018-05-29 13:10:00,64.84,64.89,64.82,64.83,33247.0,51.9232,51.9632,51.9071,51.9152,33247.0
2018-05-29 13:15:00,64.82,64.85,64.73,64.8,48867.0,51.9071,51.9312,51.8351,51.8911,48867.0
2018-05-29 13:20:00,64.8,64.97,64.79,64.96,44790.0,51.8911,52.0273,51.8831,52.0193,44790.0
2018-05-29 13:25:00,64.95,64.98,64.87,64.93,40052.0,52.0112,52.0353,51.9472,51.9952,40052.0
2018-05-29 13:30:00,64.92,64.94,64.85,64.92,45037.0,51.9872,52.0032,51.9312,51.9872,45037.0
2018-05-29 13:35:00,64.92,64.92,64.8,64.81,38659.0,51.9872,51.9872,51.8911,51.8991,38659.0
2018-05-29 13:40:00,64.81,64.91,64.77,64.82,35606.0,51.8991,51.9792,51.8671,51.9071,35606.0
2018-05-29 13:45:00,64.81,64.92,64.8,64.91,14946.0,51.8991,51.9872,51.8911,51.9792,14946.0
2018-05-29 13:50:00,64.89,64.92,64.8,64.86,35184.0,51.9632,51.9872,51.8911,51.9392,35184.0
2018-05-29 13:55:00,64.85,64.9,64.83,64.83,21100.0,51.9312,51.9712,51.9152,51.9152,21100.0
2018-05-29 14:00:00,64.83,64.86,64.76,64.82,64983.0,51.9152,51.9392,51.8591,51.9071,64983.0
2018-05-29 14:05:00,64.83,64.86,64.74,64.76,41998.0,51.9152,51.9392,51.8431,51.8591,41998.0
2018-05-29 14:10:00,64.75,64.79,64.68,64.75,32968.0,51.8511,51.8831,51.795,51.8511,32968.0
2018-05-29 14:15:00,64.74,64.75,64.62,64.72,48202.0,51.8431,51.8511,51.747,51.8271,48202.0
2018-05-29 14:20:00,64.71,64.72,64.62,64.69,36413.0,51.8191,51.8271,51.747,51.803,36413.0
2018-05-29 14:25:00,64.69,64.84,64.69,64.83,50168.0,51.803,51.9232,51.803,51.9152,50168.0
2018-05-29 14:30:00,64.83,64.87,64.77,64.85,34785.0,51.9152,51.9472,51.8671,51.9312,34785.0
2018-05-29 14:35:00,64.85,64.88,64.77,64.77,39312.0,51.9312,51.9552,51.8671,51.8671,39312.0
2018-05-29 14:40:00,64.78,64.83,64.69,64.71,56628.0,51.8751,51.9152,51.803,51.8191,56628.0
2018-05-29 14:45:00,64.71,64.82,64.7,64.74,32765.0,51.8191,51.9071,51.8111,51.8431,32765.0
2018-05-29 14:50:00,64.73,64.76,64.67,64.67,90330.0,51.8351,51.8591,51.787,51.787,90330.0
2018-05-29 14:55:00,64.67,64.71,64.63,64.66,61841.0,51.787,51.8191,51.755,51.779,61841.0
2018-05-29 15:00:00,64.64,64.76,64.62,64.7,53346.0,51.763,51.8591,51.747,51.8111,53346.0
2018-05-29 15:05:00,64.69,64.77,64.68,64.75,39371.0,51.803,51.8671,51.795,51.8511,39371.0
2018-05-29 15:10:00,64.73,64.76,64.69,64.71,41310.0,51.8351,51.8591,51.803,51.8191,41310.0
2018-05-29 15:15:00,64.71,64.73,64.64,64.68,64301.0,51.8191,51.8351,51.763,51.795,64301.0
2018-05-29 15:20:00,64.69,64.69,64.62,64.67,58858.0,51.803,51.803,51.747,51.787,58858.0
2018-05-29 15:25:00,64.67,64.7,64.62,64.67,55707.0,51.787,51.8111,51.747,51.787,55707.0
2018-05-29 15:30:00,64.66,64.71,64.6,64.69,83634.0,51.779,51.8191,51.731,51.803,83634.0
2018-05-29 15:35:00,64.68,64.83,64.67,64.78,81695.0,51.795,51.9152,51.787,51.8751,81695.0
2018-05-29 15:40:00,64.77,64.89,64.72,64.89,115316.0,51.8671,51.9632,51.8271,51.9632,115316.0
2018-05-29 15:45:00,64.88,64.97,64.88,64.92,126469.0,51.9552,52.0273,51.9552,51.9872,126469.0
2018-05-29 15:50:00,64.92,65.0,64.9,64.94,121663.0,51.9872,52.0513,51.9712,52.0032,121663.0
2018-05-29 15:55:00,64.94,64.98,64.72,64.81,538655.0,52.0032,52.0353,51.8271,51.8991,538655.0
2018-05-30 09:30:00,65.06,65.2,64.95,65.04,140070.0,52.0993,52.2114,52.0112,52.0833,140070.0
2018-05-30 09:35:00,65.05,65.12,64.81,64.97,127218.0,52.0913,52.1474,51.8991,52.0273,127218.0
2018-05-30 09:40:00,64.95,65.13,64.93,65.1,72805.0,52.0112,52.1554,51.9952,52.1314,72805.0
2018-05-30 09:45:00,65.11,65.11,64.8,64.82,59542.0,52.1394,52.1394,51.8911,51.9071,59542.0
2018-05-30 09:50:00,64.8,64.96,64.76,64.96,71731.0,51.8911,52.0193,51.8591,52.0193,71731.0
2018-05-30 09:55:00,64.96,65.03,64.83,64.99,64826.0,52.0193,52.0753,51.9152,52.0433,64826.0
2018-05-30 10:00:00,65.0,65.17,64.96,65.14,73527.0,52.0513,52.1874,52.0193,52.1634,73527.0
2018-05-30 10:05:00,65.13,65.14,64.98,65.0,78816.0,52.1554,52.1634,52.0353,52.0513,78816.0
2018-05-30 10:10:00,64.99,65.18,64.96,65.13,93960.0,52.0433,52.1954,52.0193,52.1554,93960.0
2018-05-30 10:15:00,65.14,65.19,65.07,65.12,60605.0,52.1634,52.2034,52.1073,52.1474,60605.0
2018-05-30 10:20:00,65.12,65.16,65.03,65.11,48210.0,52.1474,52.1794,52.0753,52.1394,48210.0
2018-05-30 10:25:00,65.12,65.24,65.09,65.22,77034.0,52.1474,52.2435,52.1234,52.2275,77034.0
2018-05-30 10:30:00,65.21,65.4,65.18,65.38,104339.0,52.2195,52.3716,52.1954,52.3556,104339.0
2018-05-30 10:35:00,65.37,65.49,65.35,65.42,78320.0,52.3476,52.4437,52.3316,52.3876,78320.0
2018-05-30 10:40:00,65.42,65.54,65.36,65.52,78707.0,52.3876,52.4837,52.3396,52.4677,78707.0
2018-05-30 10:45:00,65.53,65.54,65.4,65.48,54383.0,52.4757,52.4837,52.3716,52.4357,54383.0
2018-05-30 10:50:00,65.48,65.58,65.45,65.58,119117.0,52.4357,52.5157,52.4116,52.5157,119117.0
2018-05-30 10:55:00,65.58,65.65,65.55,65.59,59956.0,52.5157,52.5718,52.4917,52.5238,59956.0
2018-05-30 11:00:00,65.6,65.65,65.44,65.44,55668.0,52.5318,52.5718,52.4036,52.4036,55668.0
2018-05-30 11:05:00,65.44,65.46,65.39,65.44,74568.0,52.4036,52.4197,52.3636,52.4036,74568.0
2018-05-30 11:10:00,65.46,65.5,65.4,65.5,67758.0,52.4197,52.4517,52.3716,52.4517,67758.0
2018-05-30 11:15:00,65.5,65.51,65.41,65.47,52934.0,52.4517,52.4597,52.3796,52.4277,52934.0
2018-05-30 11:20:00,65.47,65.6,65.46,65.6,32003.0,52.4277,52.5318,52.4197,52.5318,32003.0
2018-05-30 11:25:00,65.61,65.66,65.53,65.54,43713.0,52.5398,52.5798,52.4757,52.4837,43713.0
2018-05-30 11:30:00,65.55,65.69,65.55,65.65,41194.0,52.4917,52.6038,52.4917,52.5718,41194.0
2018-05-30 11:35:00,65.65,65.69,65.62,65.62,35839.0,52.5718,52.6038,52.5478,52.5478,35839.0
2018-05-30 11:40:00,65.61,65.63,65.52,65.6,28966.0,52.5398,52.5558,52.4677,52.5318,28966.0
2018-05-30 11:45:00,65.6,65.62,65.57,65.61,34137.0,52.5318,52.5478,52.5077,52.5398,34137.0
2018-05-30 11:50:00,65.6,65.7,65.6,65.65,46308.0,52.5318,52.6118,52.5318,52.5718,46308.0
2018-05-30 11:55:00,65.66,65.83,65.63,65.79,49465.0,52.5798,52.7159,52.5558,52.6839,49465.0
2018-05-30 12:00:00,65.8,65.94,65.79,65.93,42739.0,52.6919,52.804,52.6839,52.796,42739.0
2018-05-30 12:05:00,65.93,66.0,65.86,65.89,54040.0,52.796,52.8521,52.74,52.764,54040.0
2018-05-30 12:10:00,65.9,65.92,65.86,65.9,33136.0,52.772,52.788,52.74,52.772,33136.0
2018-05-30 12:15:00,65.9,65.94,65.87,65.9,49038.0,52.772,52.804,52.748,52.772,49038.0
2018-05-30 12:20:00,65.9,65.95,65.85,65.89,34523.0,52.772,52.812,52.732,52.764,34523.0
2018-05-30 12:25:00,65.89,65.89,65.79,65.84,46993.0,52.764,52.764,52.6839,52.724,46993.0
2018-05-30 12:30:00,65.84,65.96,65.84,65.91,35030.0,52.724,52.82,52.724,52.78,35030.0
2018-05-30 12:35:00,65.9,65.97,65.85,65.86,39212.0,52.772,52.8281,52.732,52.74,39212.0
2018-05-30 12:40:00,65.86,65.88,65.79,65.84,59060.0,52.74,52.756,52.6839,52.724,59060.0
2018-05-30 12:45:00,65.83,65.86,65.79,65.8,57228.0,52.7159,52.74,52.6839,52.6919,57228.0
2018-05-30 12:50:00,65.81,65.83,65.77,65.81,76138.0,52.6999,52.7159,52.6679,52.6999,76138.0
2018-05-30 12:55:00,65.82,65.87,65.76,65.82,90023.0,52.7079,52.748,52.6599,52.7079,90023.0
2018-05-30 13:00:00,65.82,65.86,65.69,65.7,49820.0,52.7079,52.74,52.6038,52.6118,49820.0
2018-05-30 13:05:00,65.72,65.78,65.65,65.77,34794.0,52.6279,52.6759,52.5718,52.6679,34794.0
2018-05-30 13:10:00,65.77,65.83,65.76,65.83,43767.0,52.6679,52.7159,52.6599,52.7159,43767.0
2018-05-30 13:15:00,65.85,65.96,65.83,65.95,64589.0,52.732,52.82,52.7159,52.812,64589.0
2018-05-30 13:20:00,65.95,65.99,65.94,65.97,37269.0,52.812,52.8441,52.804,52.8281,37269.0
2018-05-30 13:25:00,65.97,66.02,65.88,65.88,46630.0,52.8281,52.8681,52.756,52.756,46630.0
2018-05-30 13:30:00,65.89,65.91,65.86,65.9,31938.0,52.764,52.78,52.74,52.772,31938.0
2018-05-30 13:35:00,65.9,65.91,65.85,65.9,35496.0,52.772,52.78,52.732,52.772,35496.0
2018-05-30 13:40:00,65.9,65.92,65.86,65.89,34755.0,52.772,52.788,52.74,52.764,34755.0
2018-05-30 13:45:00,65.89,65.94,65.87,65.93,28578.0,52.764,52.804,52.748,52.796,28578.0
2018-05-30 13:50:00,65.93,65.94,65.86,65.87,36906.0,52.796,52.804,52.74,52.748,36906.0
2018-05-30 13:55:00,65.86,65.92,65.85,65.91,41298.0,52.74,52.788,52.732,52.78,41298.0
2018-05-30 14:00:00,65.91,65.93,65.87,65.87,26037.0,52.78,52.796,52.748,52.748,26037.0
2018-05-30 14:05:00,65.87,65.97,65.86,65.96,40967.0,52.748,52.8281,52.74,52.82,40967.0
2018-05-30 14:10:00,65.97,66.0,65.89,65.89,61339.0,52.8281,52.8521,52.764,52.764,61339.0
2018-05-30 14:15:00,65.89,65.89,65.81,65.85,39115.0,52.764,52.764,52.6999,52.732,39115.0
2018-05-30 14:20:00,65.86,65.89,65.81,65.83,63570.0,52.74,52.764,52.6999,52.7159,63570.0
2018-05-30 14:25:00,65.83,65.88,65.81,65.87,47167.0,52.7159,52.756,52.6999,52.748,47167.0
2018-05-30 14:30:00,65.87,65.99,65.82,65.98,44446.0,52.748,52.8441,52.7079,52.8361,44446.0
2018-05-30 14:35:00,65.97,66.0,65.93,66.0,62174.0,52.8281,52.8521,52.796,52.8521,62174.0
2018-05-30 14:40:00,65.99,66.0,65.89,65.92,51476.0,52.8441,52.8521,52.764,52.788,51476.0
2018-05-30 14:45:00,65.92,65.98,65.84,65.93,162542.0,52.788,52.8361,52.724,52.796,162542.0
2018-05-30 14:50:00,65.94,66.01,65.91,65.98,69393.0,52.804,52.8601,52.78,52.8361,69393.0
2018-05-30 14:55:00,65.98,66.03,65.96,65.99,52666.0,52.8361,52.8761,52.82,52.8441,52666.0
2018-05-30 15:00:00,65.98,65.99,65.9,65.9,72490.0,52.8361,52.8441,52.772,52.772,72490.0
2018-05-30 15:05:00,65.9,65.94,65.86,65.87,58672.0,52.772,52.804,52.74,52.748,58672.0
2018-05-30 15:10:00,65.87,65.95,65.83,65.93,141141.0,52.748,52.812,52.7159,52.796,141141.0
2018-05-30 15:15:00,65.93,65.94,65.87,65.9,93639.0,52.796,52.804,52.748,52.772,93639.0
2018-05-30 15:20:00,65.9,65.9,65.83,65.84,81072.0,52.772,52.772,52.7159,52.724,81072.0
2018-05-30 15:25:00,65.85,65.87,65.8,65.82,68610.0,52.732,52.748,52.6919,52.7079,68610.0
2018-05-30 15:30:00,65.83,65.88,65.78,65.88,91109.0,52.7159,52.756,52.6759,52.756,91109.0
2018-05-30 15:35:00,65.88,65.98,65.87,65.94,76509.0,52.756,52.8361,52.748,52.804,76509.0
2018-05-30 15:40:00,65.94,65.96,65.89,65.9,91895.0,52.804,52.82,52.764,52.772,91895.0
2018-05-30 15:45:00,65.9,65.92,65.86,65.9,133216.0,52.772,52.788,52.74,52.772,133216.0
2018-05-30 15:50:00,65.9,65.99,65.9,65.96,148012.0,52.772,52.8441,52.772,52.82,148012.0
2018-05-30 15:55:00,65.97,66.01,65.95,65.98,252547.0,52.8281,52.8601,52.812,52.8361,252547.0
2018-05-31 09:30:00,65.89,65.89,65.41,65.61,132487.0,52.764,52.764,52.3796,52.5398,132487.0
2018-05-31 09:35:00,65.64,65.64,65.2,65.21,104064.0,52.5638,52.5638,52.2114,52.2195,104064.0
2018-05-31 09:40:00,65.2,65.32,65.03,65.1,78921.0,52.2114,52.3075,52.0753,52.1314,78921.0
2018-05-31 09:45:00,65.13,65.19,64.94,65.12,84705.0,52.1554,52.2034,52.0032,52.1474,84705.0
2018-05-31 09:50:00,65.13,65.14,64.87,64.9,92604.0,52.1554,52.1634,51.9472,51.9712,92604.0
2018-05-31 09:55:00,64.88,64.9,64.8,64.85,117213.0,51.9552,51.9712,51.8911,51.9312,117213.0
2018-05-31 10:00:00,64.86,64.95,64.79,64.94,79268.0,51.9392,52.0112,51.8831,52.0032,79268.0
2018-05-31 10:05:00,64.94,64.94,64.67,64.67,160338.0,52.0032,52.0032,51.787,51.787,160338.0
2018-05-31 10:10:00,64.66,64.73,64.57,64.69,85651.0,51.779,51.8351,51.7069,51.803,85651.0
2018-05-31 10:15:00,64.67,64.71,64.54,64.56,84313.0,51.787,51.8191,51.6829,51.6989,84313.0
2018-05-31 10:20:00,64.56,64.71,64.56,64.61,72561.0,51.6989,51.8191,51.6989,51.739,72561.0
2018-05-31 10:25:00,64.61,64.63,64.1,64.1,245020.0,51.739,51.755,51.3306,51.3306,245020.0
2018-05-31 10:30:00,64.08,64.13,63.81,63.95,297016.0,51.3146,51.3546,51.0983,51.2105,297016.0
2018-05-31 10:35:00,63.95,63.98,63.83,63.88,126966.0,51.2105,51.2345,51.1144,51.1544,126966.0
2018-05-31 10:40:00,63.89,63.92,63.81,63.83,130008.0,51.1624,51.1864,51.0983,51.1144,130008.0
2018-05-31 10:45:00,63.83,63.85,63.7,63.82,135366.0,51.1144,51.1304,51.0103,51.1064,135366.0
2018-05-31 10:50:00,63.83,63.86,63.53,63.62,137285.0,51.1144,51.1384,50.8741,50.9462,137285.0
2018-05-31 10:55:00,63.61,63.87,63.52,63.83,227761.0,50.9382,51.1464,50.8661,51.1144,227761.0
2018-05-31 11:00:00,63.82,64.01,63.74,63.99,164284.0,51.1064,51.2585,51.0423,51.2425,164284.0
2018-05-31 11:05:00,63.98,64.0,63.9,63.98,154616.0,51.2345,51.2505,51.1704,51.2345,154616.0
2018-05-31 11:10:00,63.97,64.06,63.95,64.03,88155.0,51.2265,51.2985,51.2105,51.2745,88155.0
2018-05-31 11:15:00,64.03,64.09,63.95,63.96,151447.0,51.2745,51.3226,51.2105,51.2185,151447.0
2018-05-31 11:20:00,63.97,64.09,63.95,64.01,106829.0,51.2265,51.3226,51.2105,51.2585,106829.0
2018-05-31 11:25:00,64.02,64.24,63.98,64.22,68212.0,51.2665,51.4427,51.2345,51.4267,68212.0
2018-05-31 11:30:00,64.22,64.22,64.11,64.12,51850.0,51.4267,51.4267,51.3386,51.3466,51850.0
2018-05-31 11:35:00,64.12,64.27,64.1,64.15,128090.0,51.3466,51.4667,51.3306,51.3706,128090.0
2018-05-31 11:40:00,64.16,64.34,64.16,64.31,90999.0,51.3786,51.5228,51.3786,51.4987,90999.0
2018-05-31 11:45:00,64.3,64.3,64.08,64.15,56539.0,51.4907,51.4907,51.3146,51.3706,56539.0
2018-05-31 11:50:00,64.15,64.17,64.08,64.15,45496.0,51.3706,51.3866,51.3146,51.3706,45496.0
2018-05-31 11:55:00,64.14,64.19,64.11,64.14,47393.0,51.3626,51.4026,51.3386,51.3626,47393.0
2018-05-31 12:00:00,64.15,64.19,64.07,64.08,148684.0,51.3706,51.4026,51.3066,51.3146,148684.0
2018-05-31 12:05:00,64.08,64.19,64.08,64.11,53209.0,51.3146,51.4026,51.3146,51.3386,53209.0
2018-05-31 12:10:00,64.11,64.18,64.08,64.09,40485.0,51.3386,51.3946,51.3146,51.3226,40485.0
2018-05-31 12:15:00,64.08,64.13,64.02,64.08,50756.0,51.3146,51.3546,51.2665,51.3146,50756.0
2018-05-31 12:20:00,64.08,64.14,64.07,64.11,25747.0,51.3146,51.3626,51.3066,51.3386,25747.0
2018-05-31 12:25:00,64.11,64.15,64.07,64.1,55485.0,51.3386,51.3706,51.3066,51.3306,55485.0
2018-05-31 12:30:00,64.11,64.15,64.08,64.09,64663.0,51.3386,51.3706,51.3146,51.3226,64663.0
2018-05-31 12:35:00,64.1,64.11,64.04,64.04,27229.0,51.3306,51.3386,51.2825,51.2825,27229.0
2018-05-31 12:40:00,64.03,64.1,63.99,64.07,35180.0,51.2745,51.3306,51.2425,51.3066,35180.0
2018-05-31 12:45:00,64.07,64.15,64.05,64.13,21225.0,51.3066,51.3706,51.2905,51.3546,21225.0
2018-05-31 12:50:00,64.14,64.14,64.01,64.02,40242.0,51.3626,51.3626,51.2585,51.2665,40242.0
2018-05-31 12:55:00,64.02,64.14,64.0,64.06,67391.0,51.2665,51.3626,51.2505,51.2985,67391.0
2018-05-31 13:00:00,64.06,64.11,64.01,64.1,50423.0,51.2985,51.3386,51.2585,51.3306,50423.0
2018-05-31 13:05:00,64.1,64.11,63.98,63.98,34673.0,51.3306,51.3386,51.2345,51.2345,34673.0
2018-05-31 13:10:00,63.99,64.02,63.95,64.0,59558.0,51.2425,51.2665,51.2105,51.2505,59558.0
2018-05-31 13:15:00,64.0,64.03,63.98,64.0,47062.0,51.2505,51.2745,51.2345,51.2505,47062.0
2018-05-31 13:20:00,64.0,64.0,63.9,63.91,56150.0,51.2505,51.2505,51.1704,51.1784,56150.0
2018-05-31 13:25:00,63.9,63.94,63.83,63.88,95524.0,51.1704,51.2025,51.1144,51.1544,95524.0
2018-05-31 13:30:00,63.89,63.89,63.73,63.73,58411.0,51.1624,51.1624,51.0343,51.0343,58411.0
2018-05-31 13:35:00,63.73,63.89,63.72,63.85,55120.0,51.0343,51.1624,51.0263,51.1304,55120.0
2018-05-31 13:40:00,63.85,63.97,63.82,63.83,76001.0,51.1304,51.2265,51.1064,51.1144,76001.0
2018-05-31 13:45:00,63.83,63.98,63.82,63.94,85652.0,51.1144,51.2345,51.1064,51.2025,85652.0
2018-05-31 13:50:00,63.95,63.99,63.89,63.98,76774.0,51.2105,51.2425,51.1624,51.2345,76774.0
2018-05-31 13:55:00,63.98,64.0,63.94,63.96,79006.0,51.2345,51.2505,51.2025,51.2185,79006.0
2018-05-31 14:00:00,63.96,63.99,63.87,63.91,91024.0,51.2185,51.2425,51.1464,51.1784,91024.0
2018-05-31 14:05:00,63.92,63.95,63.88,63.9,27850.0,51.1864,51.2105,51.1544,51.1704,27850.0
2018-05-31 14:10:00,63.9,63.98,63.89,63.93,53104.0,51.1704,51.2345,51.1624,51.1944,53104.0
2018-05-31 14:15:00,63.93,64.01,63.91,63.93,64999.0,51.1944,51.2585,51.1784,51.1944,64999.0
2018-05-31 14:20:00,63.93,64.0,63.91,63.94,45693.0,51.1944,51.2505,51.1784,51.2025,45693.0
2018-05-31 14:25:00,63.93,63.95,63.91,63.93,34804.0,51.1944,51.2105,51.1784,51.1944,34804.0
2018-05-31 14:30:00,63.92,63.99,63.91,63.99,39846.0,51.1864,51.2425,51.1784,51.2425,39846.0
2018-05-31 14:35:00,63.99,63.99,63.85,63.86,69046.0,51.2425,51.2425,51.1304,51.1384,69046.0
2018-05-31 14:40:00,63.86,63.92,63.79,63.88,125373.0,51.1384,51.1864,51.0823,51.1544,125373.0
2018-05-31 14:45:00,63.89,63.9,63.76,63.77,53689.0,51.1624,51.1704,51.0583,51.0663,53689.0
2018-05-31 14:50:00,63.77,63.81,63.75,63.77,50267.0,51.0663,51.0983,51.0503,51.0663,50267.0
2018-05-31 14:55:00,63.77,63.84,63.76,63.81,58604.0,51.0663,51.1224,51.0583,51.0983,58604.0
2018-05-31 15:00:00,63.82,63.86,63.76,63.77,59888.0,51.1064,51.1384,51.0583,51.0663,59888.0
2018-05-31 15:05:00,63.77,63.9,63.76,63.82,62482.0,51.0663,51.1704,51.0583,51.1064,62482.0
2018-05-31 15:10:00,63.82,63.87,63.72,63.74,75662.0,51.1064,51.1464,51.0263,51.0423,75662.0
2018-05-31 15:15:00,63.74,63.76,63.5,63.51,233720.0,51.0423,51.0583,50.8501,50.8581,233720.0
2018-05-31 15:20:00,63.52,63.57,63.4,63.41,212136.0,50.8661,50.9062,50.77,50.778,212136.0
2018-05-31 15:25:00,63.43,63.55,63.41,63.54,120693.0,50.794,50.8901,50.778,50.8821,120693.0
2018-05-31 15:30:00,63.54,63.59,63.42,63.42,161816.0,50.8821,50.9222,50.786,50.786,161816.0
2018-05-31 15:35:00,63.43,63.5,63.41,63.44,173382.0,50.794,50.8501,50.778,50.8021,173382.0
2018-05-31 15:40:00,63.44,63.5,63.41,63.44,178034.0,50.8021,50.8501,50.778,50.8021,178034.0
2018-05-31 15:45:00,63.44,63.49,63.41,63.42,201029.0,50.8021,50.8421,50.778,50.786,201029.0
2018-05-31 15:50:00,63.41,63.49,63.37,63.46,258135.0,50.778,50.8421,50.746,50.8181,258135.0
2018-05-31 15:55:00,63.45,63.56,63.36,63.4,631248.0,50.8101,50.8982,50.738,50.77,631248.0
2018-06-01 09:30:00,63.85,63.99,63.62,63.68,128851.0,51.1304,51.2425,50.9462,50.9942,128851.0
2018-06-01 09:35:00,63.7,64.0,63.7,63.78,80072.0,51.0103,51.2505,51.0103,51.0743,80072.0
2018-06-01 09:40:00,63.79,63.79,63.45,63.65,81241.0,51.0823,51.0823,50.8101,50.9702,81241.0
2018-06-01 09:45:00,63.66,63.7,63.44,63.62,80508.0,50.9782,51.0103,50.8021,50.9462,80508.0
2018-06-01 09:50:00,63.63,63.8,63.63,63.72,87803.0,50.9542,51.0903,50.9542,51.0263,87803.0
2018-06-01 09:55:00,63.72,63.84,63.65,63.82,47739.0,51.0263,51.1224,50.9702,51.1064,47739.0
2018-06-01 10:00:00,63.87,64.03,63.81,64.01,74053.0,51.1464,51.2745,51.0983,51.2585,74053.0
2018-06-01 10:05:00,64.01,64.08,63.93,64.02,53617.0,51.2585,51.3146,51.1944,51.2665,53617.0
2018-06-01 10:10:00,64.03,64.1,63.82,63.83,59243.0,51.2745,51.3306,51.1064,51.1144,59243.0
2018-06-01 10:15:00,63.83,63.9,63.7,63.89,79451.0,51.1144,51.1704,51.0103,51.1624,79451.0
2018-06-01 10:20:00,63.89,64.18,63.89,64.03,40159.0,51.1624,51.3946,51.1624,51.2745,40159.0
2018-06-01 10:25:00,64.04,64.05,63.89,63.89,40960.0,51.2825,51.2905,51.1624,51.1624,40960.0
2018-06-01 10:30:00,63.89,63.97,63.85,63.93,49420.0,51.1624,51.2265,51.1304,51.1944,49420.0
2018-06-01 10:35:00,63.93,63.96,63.84,63.88,48546.0,51.1944,51.2185,51.1224,51.1544,48546.0
2018-06-01 10:40:00,63.88,63.92,63.74,63.79,39647.0,51.1544,51.1864,51.0423,51.0823,39647.0
2018-06-01 10:45:00,63.8,63.9,63.78,63.78,44929.0,51.0903,51.1704,51.0743,51.0743,44929.0
2018-06-01 10:50:00,63.78,63.81,63.74,63.81,61872.0,51.0743,51.0983,51.0423,51.0983,61872.0
2018-06-01 10:55:00,63.8,63.84,63.74,63.79,50933.0,51.0903,51.1224,51.0423,51.0823,50933.0
2018-06-01 11:00:00,63.8,63.84,63.74,63.77,53994.0,51.0903,51.1224,51.0423,51.0663,53994.0
2018-06-01 11:05:00,63.76,63.8,63.74,63.76,46725.0,51.0583,51.0903,51.0423,51.0583,46725.0
2018-06-01 11:10:00,63.76,63.83,63.74,63.79,51779.0,51.0583,51.1144,51.0423,51.0823,51779.0
2018-06-01 11:15:00,63.8,63.83,63.77,63.79,43330.0,51.0903,51.1144,51.0663,51.0823,43330.0
2018-06-01 11:20:00,63.78,63.8,63.72,63.75,54319.0,51.0743,51.0903,51.0263,51.0503,54319.0
2018-06-01 11:25:00,63.76,63.81,63.64,63.66,68726.0,51.0583,51.0983,50.9622,50.9782,68726.0
2018-06-01 11:30:00,63.64,63.78,63.63,63.73,44261.0,50.9622,51.0743,50.9542,51.0343,44261.0
2018-06-01 11:35:00,63.74,63.81,63.64,63.64,45735.0,51.0423,51.0983,50.9622,50.9622,45735.0
2018-06-01 11:40:00,63.65,63.73,63.64,63.65,62797.0,50.9702,51.0343,50.9622,50.9702,62797.0
2018-06-01 11:45:00,63.66,63.66,63.57,63.59,36846.0,50.9782,50.9782,50.9062,50.9222,36846.0
2018-06-01 11:50:00,63.6,63.63,63.55,63.59,47343.0,50.9302,50.9542,50.8901,50.9222,47343.0
2018-06-01 11:55:00,63.58,63.62,63.53,63.54,30461.0,50.9142,50.9462,50.8741,50.8821,30461.0
2018-06-01 12:00:00,63.54,63.65,63.53,63.65,31281.0,50.8821,50.9702,50.8741,50.9702,31281.0
2018-06-01 12:05:00,63.65,63.65,63.5,63.51,30818.0,50.9702,50.9702,50.8501,50.8581,30818.0
2018-06-01 12:10:00,63.52,63.54,63.46,63.47,34822.0,50.8661,50.8821,50.8181,50.8261,34822.0
2018-06-01 12:15:00,63.48,63.57,63.44,63.57,28801.0,50.8341,50.9062,50.8021,50.9062,28801.0
2018-06-01 12:20:00,63.57,63.59,63.51,63.55,36000.0,50.9062,50.9222,50.8581,50.8901,36000.0
2018-06-01 12:25:00,63.55,63.63,63.52,63.61,33002.0,50.8901,50.9542,50.8661,50.9382,33002.0
2018-06-01 12:30:00,63.61,63.73,63.59,63.71,30227.0,50.9382,51.0343,50.9222,51.0183,30227.0
2018-06-01 12:35:00,63.72,63.82,63.7,63.79,24853.0,51.0263,51.1064,51.0103,51.0823,24853.0
2018-06-01 12:40:00,63.79,63.86,63.77,63.8,21580.0,51.0823,51.1384,51.0663,51.0903,21580.0
2018-06-01 12:45:00,63.79,63.82,63.75,63.8,29596.0,51.0823,51.1064,51.0503,51.0903,29596.0
2018-06-01 12:50:00,63.8,63.85,63.8,63.83,34699.0,51.0903,51.1304,51.0903,51.1144,34699.0
2018-06-01 12:55:00,63.83,63.84,63.76,63.79,31934.0,51.1144,51.1224,51.0583,51.0823,31934.0
2018-06-01 13:00:00,63.79,63.91,63.77,63.87,27455.0,51.0823,51.1784,51.0663,51.1464,27455.0
2018-06-01 13:05:00,63.87,63.95,63.86,63.94,29756.0,51.1464,51.2105,51.1384,51.2025,29756.0
2018-06-01 13:10:00,63.94,63.95,63.88,63.94,24398.0,51.2025,51.2105,51.1544,51.2025,24398.0
2018-06-01 13:15:00,63.93,63.95,63.88,63.89,24232.0,51.1944,51.2105,51.1544,51.1624,24232.0
2018-06-01 13:20:00,63.89,63.99,63.89,63.98,41425.0,51.1624,51.2425,51.1624,51.2345,41425.0
2018-06-01 13:25:00,63.98,64.1,63.98,64.06,42704.0,51.2345,51.3306,51.2345,51.2985,42704.0
2018-06-01 13:30:00,64.07,64.08,63.99,64.02,28306.0,51.3066,51.3146,51.2425,51.2665,28306.0
2018-06-01 13:35:00,64.01,64.06,63.97,64.03,31247.0,51.2585,51.2985,51.2265,51.2745,31247.0
2018-06-01 13:40:00,64.02,64.08,64.0,64.07,32554.0,51.2665,51.3146,51.2505,51.3066,32554.0
2018-06-01 13:45:00,64.07,64.08,63.97,63.99,36787.0,51.3066,51.3146,51.2265,51.2425,36787.0
2018-06-01 13:50:00,63.99,64.07,63.98,63.98,29993.0,51.2425,51.3066,51.2345,51.2345,29993.0
2018-06-01 13:55:00,63.99,64.01,63.97,63.97,35397.0,51.2425,51.2585,51.2265,51.2265,35397.0
2018-06-01 14:00:00,63.97,64.02,63.93,63.95,34323.0,51.2265,51.2665,51.1944,51.2105,34323.0
2018-06-01 14:05:00,63.94,63.95,63.81,63.87,41331.0,51.2025,51.2105,51.0983,51.1464,41331.0
2018-06-01 14:10:00,63.87,63.87,63.76,63.83,37635.0,51.1464,51.1464,51.0583,51.1144,37635.0
2018-06-01 14:15:00,63.84,63.97,63.8,63.96,70731.0,51.1224,51.2265,51.0903,51.2185,70731.0
2018-06-01 14:20:00,63.98,64.09,63.97,64.02,69230.0,51.2345,51.3226,51.2265,51.2665,69230.0
2018-06-01 14:25:00,64.02,64.1,64.0,64.1,29518.0,51.2665,51.3306,51.2505,51.3306,29518.0
2018-06-01 14:30:00,64.1,64.2,64.05,64.06,73841.0,51.3306,51.4107,51.2905,51.2985,73841.0
2018-06-01 14:35:00,64.06,64.07,64.0,64.0,31979.0,51.2985,51.3066,51.2505,51.2505,31979.0
2018-06-01 14:40:00,64.0,64.16,64.0,64.14,50322.0,51.2505,51.3786,51.2505,51.3626,50322.0
2018-06-01 14:45:00,64.13,64.18,64.1,64.17,46510.0,51.3546,51.3946,51.3306,51.3866,46510.0
2018-06-01 14:50:00,64.17,64.21,64.14,64.14,31451.0,51.3866,51.4187,51.3626,51.3626,31451.0
2018-06-01 14:55:00,64.14,64.2,64.06,64.07,35606.0,51.3626,51.4107,51.2985,51.3066,35606.0
2018-06-01 15:00:00,64.07,64.08,64.01,64.03,29105.0,51.3066,51.3146,51.2585,51.2745,29105.0
2018-06-01 15:05:00,64.03,64.05,63.99,64.0,44410.0,51.2745,51.2905,51.2425,51.2505,44410.0
2018-06-01 15:10:00,63.99,64.03,63.93,64.03,68578.0,51.2425,51.2745,51.1944,51.2745,68578.0
2018-06-01 15:15:00,64.02,64.11,63.95,63.99,122980.0,51.2665,51.3386,51.2105,51.2425,122980.0
2018-06-01 15:20:00,63.98,64.0,63.9,63.9,29601.0,51.2345,51.2505,51.1704,51.1704,29601.0
2018-06-01 15:25:00,63.9,63.96,63.89,63.95,65763.0,51.1704,51.2185,51.1624,51.2105,65763.0
2018-06-01 15:30:00,63.94,64.0,63.92,64.0,71590.0,51.2025,51.2505,51.1864,51.2505,71590.0
2018-06-01 15:35:00,64.0,64.0,63.95,63.96,59164.0,51.2505,51.2505,51.2105,51.2185,59164.0
2018-06-01 15:40:00,63.96,63.99,63.9,63.93,110434.0,51.2185,51.2425,51.1704,51.1944,110434.0
2018-06-01 15:45:00,63.94,64.01,63.92,63.95,92990.0,51.2025,51.2585,51.1864,51.2105,92990.0
2018-06-01 15:50:00,63.94,64.0,63.93,63.96,120682.0,51.2025,51.2505,51.1944,51.2185,120682.0
2018-06-01 15:55:00,63.97,64.1,63.96,64.06,371094.0,51.2265,51.3306,51.2185,51.2985,371094.0
2018-06-04 09:30:00,64.08,64.35,63.91,64.32,182893.0,51.3146,51.5308,51.1784,51.5068,182893.0
2018-06-04 09:35:00,64.33,64.53,64.2,64.39,138325.0,51.5148,51.6749,51.4107,51.5628,138325.0
2018-06-04 09:40:00,64.4,64.53,64.34,64.48,90329.0,51.5708,51.6749,51.5228,51.6349,90329.0
2018-06-04 09:45:00,64.49,64.49,64.08,64.15,95041.0,51.6429,51.6429,51.3146,51.3706,95041.0
2018-06-04 09:50:00,64.14,64.14,63.64,63.88,197272.0,51.3626,51.3626,50.9622,51.1544,197272.0
2018-06-04 09:55:00,63.87,64.11,63.87,64.03,74932.0,51.1464,51.3386,51.1464,51.2745,74932.0
2018-06-04 10:00:00,64.04,64.18,64.02,64.04,82158.0,51.2825,51.3946,51.2665,51.2825,82158.0
2018-06-04 10:05:00,64.03,64.05,63.91,64.0,147691.0,51.2745,51.2905,51.1784,51.2505,147691.0
2018-06-04 10:10:00,63.99,64.12,63.99,64.06,148640.0,51.2425,51.3466,51.2425,51.2985,148640.0
2018-06-04 10:15:00,64.06,64.07,63.84,63.87,97648.0,51.2985,51.3066,51.1224,51.1464,97648.0
2018-06-04 10:20:00,63.86,64.05,63.78,64.03,172697.0,51.1384,51.2905,51.0743,51.2745,172697.0
2018-06-04 10:25:00,64.02,64.06,63.86,63.98,138120.0,51.2665,51.2985,51.1384,51.2345,138120.0
2018-06-04 10:30:00,63.99,64.01,63.9,63.98,67849.0,51.2425,51.2585,51.1704,51.2345,67849.0
2018-06-04 10:35:00,63.98,64.08,63.96,64.07,111206.0,51.2345,51.3146,51.2185,51.3066,111206.0
2018-06-04 10:40:00,64.08,64.11,64.01,64.04,341852.0,51.3146,51.3386,51.2585,51.2825,341852.0
2018-06-04 10:45:00,64.04,64.15,63.96,64.14,121508.0,51.2825,51.3706,51.2185,51.3626,121508.0
2018-06-04 10:50:00,64.14,64.14,63.96,64.01,96437.0,51.3626,51.3626,51.2185,51.2585,96437.0
2018-06-04 10:55:00,64.01,64.01,63.86,63.89,110414.0,51.2585,51.2585,51.1384,51.1624,110414.0
2018-06-04 11:00:00,63.9,63.92,63.85,63.87,105469.0,51.1704,51.1864,51.1304,51.1464,105469.0
2018-06-04 11:05:00,63.87,63.92,63.84,63.86,77020.0,51.1464,51.1864,51.1224,51.1384,77020.0
2018-06-04 11:10:00,63.86,63.92,63.8,63.82,108412.0,51.1384,51.1864,51.0903,51.1064,108412.0
2018-06-04 11:15:00,63.82,63.9,63.81,63.84,66831.0,51.1064,51.1704,51.0983,51.1224,66831.0
2018-06-04 11:20:00,63.85,63.92,63.81,63.87,118902.0,51.1304,51.1864,51.0983,51.1464,118902.0
2018-06-04 11:25:00,63.87,64.14,63.86,64.09,135358.0,51.1464,51.3626,51.1384,51.3226,135358.0
2018-06-04 11:30:00,64.08,64.09,63.96,63.98,67957.0,51.3146,51.3226,51.2185,51.2345,67957.0
2018-06-04 11:35:00,63.99,64.1,63.95,64.09,77189.0,51.2425,51.3306,51.2105,51.3226,77189.0
2018-06-04 11:40:00,64.1,64.15,64.0,64.09,220382.0,51.3306,51.3706,51.2505,51.3226,220382.0
2018-06-04 11:45:00,64.09,64.18,64.0,64.04,113991.0,51.3226,51.3946,51.2505,51.2825,113991.0
2018-06-04 11:50:00,64.04,64.13,64.02,64.03,103290.0,51.2825,51.3546,51.2665,51.2745,103290.0
2018-06-04 11:55:00,64.02,64.06,63.98,64.03,101186.0,51.2665,51.2985,51.2345,51.2745,101186.0
2018-06-04 12:00:00,64.03,64.1,63.98,64.04,76334.0,51.2745,51.3306,51.2345,51.2825,76334.0
2018-06-04 12:05:00,64.03,64.06,63.98,63.99,94321.0,51.2745,51.2985,51.2345,51.2425,94321.0
2018-06-04 12:10:00,64.0,64.06,63.94,64.04,97378.0,51.2505,51.2985,51.2025,51.2825,97378.0
2018-06-04 12:15:00,64.04,64.09,63.93,64.05,216128.0,51.2825,51.3226,51.1944,51.2905,216128.0
2018-06-04 12:20:00,64.05,64.2,64.04,64.09,99763.0,51.2905,51.4107,51.2825,51.3226,99763.0
2018-06-04 12:25:00,64.09,64.11,64.05,64.09,59877.0,51.3226,51.3386,51.2905,51.3226,59877.0
2018-06-04 12:30:00,64.09,64.22,64.08,64.14,76887.0,51.3226,51.4267,51.3146,51.3626,76887.0
2018-06-04 12:35:00,64.14,64.16,64.03,64.04,87505.0,51.3626,51.3786,51.2745,51.2825,87505.0
2018-06-04 12:40:00,64.04,64.12,64.03,64.03,61909.0,51.2825,51.3466,51.2745,51.2745,61909.0
2018-06-04 12:45:00,64.03,64.06,63.99,64.03,131163.0,51.2745,51.2985,51.2425,51.2745,131163.0
2018-06-04 12:50:00,64.03,64.07,64.03,64.06,53264.0,51.2745,51.3066,51.2745,51.2985,53264.0
2018-06-04 12:55:00,64.07,64.07,64.01,64.02,54663.0,51.3066,51.3066,51.2585,51.2665,54663.0
2018-06-04 13:00:00,64.03,64.14,64.01,64.09,124675.0,51.2745,51.3626,51.2585,51.3226,124675.0
2018-06-04 13:05:00,64.09,64.15,64.02,64.04,108200.0,51.3226,51.3706,51.2665,51.2825,108200.0
2018-06-04 13:10:00,64.04,64.05,64.0,64.05,59446.0,51.2825,51.2905,51.2505,51.2905,59446.0
2018-06-04 13:15:00,64.04,64.05,64.02,64.04,54684.0,51.2825,51.2905,51.2665,51.2825,54684.0
2018-06-04 13:20:00,64.05,64.07,64.0,64.06,62473.0,51.2905,51.3066,51.2505,51.2985,62473.0
2018-06-04 13:25:00,64.07,64.09,64.02,64.04,130654.0,51.3066,51.3226,51.2665,51.2825,130654.0
2018-06-04 13:30:00,64.05,64.05,63.96,63.96,66503.0,51.2905,51.2905,51.2185,51.2185,66503.0
2018-06-04 13:35:00,63.96,64.04,63.94,64.03,51262.0,51.2185,51.2825,51.2025,51.2745,51262.0
2018-06-04 13:40:00,64.03,64.08,64.01,64.05,51292.0,51.2745,51.3146,51.2585,51.2905,51292.0
2018-06-04 13:45:00,64.05,64.06,64.01,64.04,57262.0,51.2905,51.2985,51.2585,51.2825,57262.0
2018-06-04 13:50:00,64.03,64.06,64.0,64.02,93120.0,51.2745,51.2985,51.2505,51.2665,93120.0
2018-06-04 13:55:00,64.03,64.05,64.01,64.02,47811.0,51.2745,51.2905,51.2585,51.2665,47811.0
2018-06-04 14:00:00,64.02,64.02,63.97,64.02,68326.0,51.2665,51.2665,51.2265,51.2665,68326.0
2018-06-04 14:05:00,64.02,64.04,63.99,64.04,51548.0,51.2665,51.2825,51.2425,51.2825,51548.0
2018-06-04 14:10:00,64.04,64.05,63.99,64.04,72758.0,51.2825,51.2905,51.2425,51.2825,72758.0
2018-06-04 14:15:00,64.04,64.09,64.04,64.09,226137.0,51.2825,51.3226,51.2825,51.3226,226137.0
2018-06-04 14:20:00,64.09,64.11,64.03,64.11,88422.0,51.3226,51.3386,51.2745,51.3386,88422.0
2018-06-04 14:25:00,64.11,64.11,64.03,64.03,65299.0,51.3386,51.3386,51.2745,51.2745,65299.0
2018-06-04 14:30:00,64.03,64.05,63.99,64.02,59032.0,51.2745,51.2905,51.2425,51.2665,59032.0
2018-06-04 14:35:00,64.01,64.02,63.95,63.99,50365.0,51.2585,51.2665,51.2105,51.2425,50365.0
2018-06-04 14:40:00,64.0,64.01,63.95,63.97,53574.0,51.2505,51.2585,51.2105,51.2265,53574.0
2018-06-04 14:45:00,63.98,64.05,63.97,64.03,48735.0,51.2345,51.2905,51.2265,51.2745,48735.0
2018-06-04 14:50:00,64.04,64.06,64.02,64.05,88351.0,51.2825,51.2985,51.2665,51.2905,88351.0
2018-06-04 14:55:00,64.05,64.14,64.04,64.09,114302.0,51.2905,51.3626,51.2825,51.3226,114302.0
2018-06-04 15:00:00,64.08,64.13,64.07,64.09,88420.0,51.3146,51.3546,51.3066,51.3226,88420.0
2018-06-04 15:05:00,64.09,64.1,64.07,64.08,186933.0,51.3226,51.3306,51.3066,51.3146,186933.0
2018-06-04 15:10:00,64.09,64.13,64.06,64.13,79586.0,51.3226,51.3546,51.2985,51.3546,79586.0
2018-06-04 15:15:00,64.13,64.18,64.11,64.14,110508.0,51.3546,51.3946,51.3386,51.3626,110508.0
2018-06-04 15:20:00,64.14,64.15,64.03,64.06,108075.0,51.3626,51.3706,51.2745,51.2985,108075.0
2018-06-04 15:25:00,64.07,64.07,64.02,64.05,111879.0,51.3066,51.3066,51.2665,51.2905,111879.0
2018-06-04 15:30:00,64.05,64.08,64.02,64.03,249487.0,51.2905,51.3146,51.2665,51.2745,249487.0
2018-06-04 15:35:00,64.04,64.07,64.01,64.05,121891.0,51.2825,51.3066,51.2585,51.2905,121891.0
2018-06-04 15:40:00,64.05,64.06,64.04,64.05,183877.0,51.2905,51.2985,51.2825,51.2905,183877.0
2018-06-04 15:45:00,64.05,64.07,64.03,64.05,265371.0,51.2905,51.3066,51.2745,51.2905,265371.0
2018-06-04 15:50:00,64.05,64.09,64.02,64.04,223555.0,51.2905,51.3226,51.2665,51.2825,223555.0
2018-06-04 15:55:00,64.04,64.09,64.01,64.07,521323.0,51.2825,51.3226,51.2585,51.3066,521323.0
2018-06-05 09:30:00,63.92,64.32,63.9,64.24,149352.0,51.1864,51.5068,51.1704,51.4427,149352.0
2018-06-05 09:35:00,64.25,64.25,63.74,63.99,181358.0,51.4507,51.4507,51.0423,51.2425,181358.0
2018-06-05 09:40:00,63.97,64.01,63.86,63.95,85252.0,51.2265,51.2585,51.1384,51.2105,85252.0
2018-06-05 09:45:00,63.94,63.96,63.86,63.88,53321.0,51.2025,51.2185,51.1384,51.1544,53321.0
2018-06-05 09:50:00,63.89,63.96,63.7,63.7,91723.0,51.1624,51.2185,51.0103,51.0103,91723.0
2018-06-05 09:55:00,63.71,63.75,63.59,63.66,105152.0,51.0183,51.0503,50.9222,50.9782,105152.0
2018-06-05 10:00:00,63.66,63.68,63.54,63.56,145611.0,50.9782,50.9942,50.8821,50.8982,145611.0
2018-06-05 10:05:00,63.56,63.65,63.5,63.56,101559.0,50.8982,50.9702,50.8501,50.8982,101559.0
2018-06-05 10:10:00,63.57,63.73,63.54,63.59,127531.0,50.9062,51.0343,50.8821,50.9222,127531.0
2018-06-05 10:15:00,63.59,63.76,63.52,63.64,120168.0,50.9222,51.0583,50.8661,50.9622,120168.0
2018-06-05 10:20:00,63.64,63.71,63.38,63.4,176166.0,50.9622,51.0183,50.754,50.77,176166.0
2018-06-05 10:25:00,63.41,63.5,63.38,63.4,112305.0,50.778,50.8501,50.754,50.77,112305.0
2018-06-05 10:30:00,63.39,63.42,63.31,63.34,82108.0,50.762,50.786,50.698,50.722,82108.0
2018-06-05 10:35:00,63.33,63.33,63.26,63.3,64989.0,50.714,50.714,50.6579,50.6899,64989.0
2018-06-05 10:40:00,63.3,63.31,63.06,63.08,149291.0,50.6899,50.698,50.4978,50.5138,149291.0
2018-06-05 10:45:00,63.1,63.12,62.9,63.12,186683.0,50.5298,50.5458,50.3696,50.5458,186683.0
2018-06-05 10:50:00,63.12,63.36,63.01,63.33,70944.0,50.5458,50.738,50.4577,50.714,70944.0
2018-06-05 10:55:00,63.34,63.39,63.24,63.34,96848.0,50.722,50.762,50.6419,50.722,96848.0
2018-06-05 11:00:00,63.35,63.46,63.34,63.45,54094.0,50.73,50.8181,50.722,50.8101,54094.0
2018-06-05 11:05:00,63.45,63.49,63.3,63.36,92643.0,50.8101,50.8421,50.6899,50.738,92643.0
2018-06-05 11:10:00,63.36,63.52,63.35,63.52,46076.0,50.738,50.8661,50.73,50.8661,46076.0
2018-06-05 11:15:00,63.52,63.64,63.49,63.59,66679.0,50.8661,50.9622,50.8421,50.9222,66679.0
2018-06-05 11:20:00,63.59,63.62,63.44,63.48,55001.0,50.9222,50.9462,50.8021,50.8341,55001.0
2018-06-05 11:25:00,63.46,63.5,63.26,63.26,85387.0,50.8181,50.8501,50.6579,50.6579,85387.0
2018-06-05 11:30:00,63.27,63.3,63.16,63.24,50477.0,50.6659,50.6899,50.5778,50.6419,50477.0
2018-06-05 11:35:00,63.24,63.24,63.15,63.15,66986.0,50.6419,50.6419,50.5698,50.5698,66986.0
2018-06-05 11:40:00,63.15,63.24,63.13,63.14,92927.0,50.5698,50.6419,50.5538,50.5618,92927.0
2018-06-05 11:45:00,63.16,63.17,62.93,62.98,134728.0,50.5778,50.5858,50.3937,50.4337,134728.0
2018-06-05 11:50:00,62.98,63.0,62.82,62.87,141145.0,50.4337,50.4497,50.3056,50.3456,141145.0
2018-06-05 11:55:00,62.88,62.92,62.77,62.84,94536.0,50.3536,50.3856,50.2655,50.3216,94536.0
2018-06-05 12:00:00,62.85,62.9,62.68,62.69,137640.0,50.3296,50.3696,50.1935,50.2015,137640.0
2018-06-05 12:05:00,62.69,62.88,62.66,62.88,134850.0,50.2015,50.3536,50.1774,50.3536,134850.0
2018-06-05 12:10:00,62.89,62.96,62.79,62.82,87381.0,50.3616,50.4177,50.2815,50.3056,87381.0
2018-06-05 12:15:00,62.81,62.97,62.76,62.93,80197.0,50.2976,50.4257,50.2575,50.3937,80197.0
2018-06-05 12:20:00,62.93,63.03,62.92,62.94,71932.0,50.3937,50.4737,50.3856,50.4017,71932.0
2018-06-05 12:25:00,62.93,63.23,62.92,63.13,98567.0,50.3937,50.6339,50.3856,50.5538,98567.0
2018-06-05 12:30:00,63.12,63.2,63.0,63.11,68629.0,50.5458,50.6099,50.4497,50.5378,68629.0
2018-06-05 12:35:00,63.12,63.2,63.11,63.14,65106.0,50.5458,50.6099,50.5378,50.5618,65106.0
2018-06-05 12:40:00,63.14,63.31,63.13,63.31,87891.0,50.5618,50.698,50.5538,50.698,87891.0
2018-06-05 12:45:00,63.31,63.34,63.19,63.26,58392.0,50.698,50.722,50.6019,50.6579,58392.0
2018-06-05 12:50:00,63.26,63.32,63.22,63.3,28554.0,50.6579,50.706,50.6259,50.6899,28554.0
2018-06-05 12:55:00,63.31,63.31,63.24,63.28,34281.0,50.698,50.698,50.6419,50.6739,34281.0
2018-06-05 13:00:00,63.27,63.38,63.26,63.32,43318.0,50.6659,50.754,50.6579,50.706,43318.0
2018-06-05 13:05:00,63.33,63.33,63.26,63.3,32809.0,50.714,50.714,50.6579,50.6899,32809.0
2018-06-05 13:10:00,63.31,63.33,63.25,63.33,26479.0,50.698,50.714,50.6499,50.714,26479.0
2018-06-05 13:15:00,63.33,63.34,63.29,63.3,30161.0,50.714,50.722,50.6819,50.6899,30161.0
2018-06-05 13:20:00,63.3,63.3,63.24,63.24,43263.0,50.6899,50.6899,50.6419,50.6419,43263.0
2018-06-05 13:25:00,63.25,63.29,63.2,63.26,35533.0,50.6499,50.6819,50.6099,50.6579,35533.0
2018-06-05 13:30:00,63.26,63.26,63.17,63.2,47369.0,50.6579,50.6579,50.5858,50.6099,47369.0
2018-06-05 13:35:00,63.21,63.22,63.14,63.19,40368.0,50.6179,50.6259,50.5618,50.6019,40368.0
2018-06-05 13:40:00,63.2,63.2,63.15,63.18,25213.0,50.6099,50.6099,50.5698,50.5939,25213.0
2018-06-05 13:45:00,63.18,63.2,63.17,63.19,28942.0,50.5939,50.6099,50.5858,50.6019,28942.0
2018-06-05 13:50:00,63.18,63.21,63.17,63.2,34765.0,50.5939,50.6179,50.5858,50.6099,34765.0
2018-06-05 13:55:00,63.21,63.22,63.19,63.2,45039.0,50.6179,50.6259,50.6019,50.6099,45039.0
2018-06-05 14:00:00,63.2,63.2,63.1,63.16,48197.0,50.6099,50.6099,50.5298,50.5778,48197.0
2018-06-05 14:05:00,63.16,63.18,63.12,63.18,36467.0,50.5778,50.5939,50.5458,50.5939,36467.0
2018-06-05 14:10:00,63.18,63.28,63.17,63.24,44127.0,50.5939,50.6739,50.5858,50.6419,44127.0
2018-06-05 14:15:00,63.25,63.32,63.24,63.31,47568.0,50.6499,50.706,50.6419,50.698,47568.0
2018-06-05 14:20:00,63.32,63.45,63.29,63.4,81274.0,50.706,50.8101,50.6819,50.77,81274.0
2018-06-05 14:25:00,63.39,63.4,63.32,63.35,41729.0,50.762,50.77,50.706,50.73,41729.0
2018-06-05 14:30:00,63.34,63.41,63.31,63.37,43074.0,50.722,50.778,50.698,50.746,43074.0
2018-06-05 14:35:00,63.37,63.39,63.34,63.38,27966.0,50.746,50.762,50.722,50.754,27966.0
2018-06-05 14:40:00,63.38,63.42,63.35,63.39,43726.0,50.754,50.786,50.73,50.762,43726.0
2018-06-05 14:45:00,63.4,63.41,63.36,63.38,32837.0,50.77,50.778,50.738,50.754,32837.0
2018-06-05 14:50:00,63.38,63.47,63.37,63.46,37866.0,50.754,50.8261,50.746,50.8181,37866.0
2018-06-05 14:55:00,63.46,63.5,63.45,63.5,50753.0,50.8181,50.8501,50.8101,50.8501,50753.0
2018-06-05 15:00:00,63.5,63.54,63.45,63.47,65772.0,50.8501,50.8821,50.8101,50.8261,65772.0
2018-06-05 15:05:00,63.46,63.5,63.42,63.42,48588.0,50.8181,50.8501,50.786,50.786,48588.0
2018-06-05 15:10:00,63.41,63.43,63.37,63.4,59452.0,50.778,50.794,50.746,50.77,59452.0
2018-06-05 15:15:00,63.4,63.41,63.36,63.41,46222.0,50.77,50.778,50.738,50.778,46222.0
2018-06-05 15:20:00,63.41,63.45,63.29,63.3,108757.0,50.778,50.8101,50.6819,50.6899,108757.0
2018-06-05 15:25:00,63.3,63.38,63.3,63.35,69601.0,50.6899,50.754,50.6899,50.73,69601.0
2018-06-05 15:30:00,63.35,63.36,63.31,63.33,83115.0,50.73,50.738,50.698,50.714,83115.0
2018-06-05 15:35:00,63.34,63.43,63.33,63.4,70411.0,50.722,50.794,50.714,50.77,70411.0
2018-06-05 15:40:00,63.41,63.41,63.34,63.38,74155.0,50.778,50.778,50.722,50.754,74155.0
2018-06-05 15:45:00,63.38,63.39,63.34,63.35,91459.0,50.754,50.762,50.722,50.73,91459.0
2018-06-05 15:50:00,63.35,63.38,63.34,63.37,120844.0,50.73,50.754,50.722,50.746,120844.0
2018-06-05 15:55:00,63.38,63.4,63.31,63.34,304614.0,50.754,50.77,50.698,50.722,304614.0
2018-06-06 09:30:00,63.67,63.7,63.35,63.45,135451.0,50.9862,51.0103,50.73,50.8101,135451.0
2018-06-06 09:35:00,63.47,63.81,63.45,63.81,137726.0,50.8261,51.0983,50.8101,51.0983,137726.0
2018-06-06 09:40:00,63.81,63.87,63.62,63.86,110096.0,51.0983,51.1464,50.9462,51.1384,110096.0
2018-06-06 09:45:00,63.85,63.91,63.66,63.68,158828.0,51.1304,51.1784,50.9782,50.9942,158828.0
2018-06-06 09:50:00,63.71,63.81,63.68,63.73,94374.0,51.0183,51.0983,50.9942,51.0343,94374.0
2018-06-06 09:55:00,63.71,63.8,63.69,63.77,72706.0,51.0183,51.0903,51.0023,51.0663,72706.0
2018-06-06 10:00:00,63.79,63.87,63.73,63.83,77276.0,51.0823,51.1464,51.0343,51.1144,77276.0
2018-06-06 10:05:00,63.83,63.94,63.72,63.72,247946.0,51.1144,51.2025,51.0263,51.0263,247946.0
2018-06-06 10:10:00,63.72,63.95,63.65,63.94,146871.0,51.0263,51.2105,50.9702,51.2025,146871.0
2018-06-06 10:15:00,63.95,63.99,63.81,63.81,37882.0,51.2105,51.2425,51.0983,51.0983,37882.0
2018-06-06 10:20:00,63.83,63.96,63.83,63.96,54802.0,51.1144,51.2185,51.1144,51.2185,54802.0
2018-06-06 10:25:00,63.94,64.08,63.93,64.02,66683.0,51.2025,51.3146,51.1944,51.2665,66683.0
2018-06-06 10:30:00,64.02,64.26,64.0,64.2,72382.0,51.2665,51.4587,51.2505,51.4107,72382.0
2018-06-06 10:35:00,64.2,64.32,64.19,64.3,65507.0,51.4107,51.5068,51.4026,51.4907,65507.0
2018-06-06 10:40:00,64.3,64.35,64.18,64.24,74850.0,51.4907,51.5308,51.3946,51.4427,74850.0
2018-06-06 10:45:00,64.25,64.28,64.12,64.14,61846.0,51.4507,51.4747,51.3466,51.3626,61846.0
2018-06-06 10:50:00,64.14,64.18,64.08,64.16,39300.0,51.3626,51.3946,51.3146,51.3786,39300.0
2018-06-06 10:55:00,64.16,64.27,64.15,64.26,40133.0,51.3786,51.4667,51.3706,51.4587,40133.0
2018-06-06 11:00:00,64.25,64.28,64.16,64.21,42553.0,51.4507,51.4747,51.3786,51.4187,42553.0
2018-06-06 11:05:00,64.21,64.25,64.17,64.24,24266.0,51.4187,51.4507,51.3866,51.4427,24266.0
2018-06-06 11:10:00,64.24,64.24,64.12,64.18,38851.0,51.4427,51.4427,51.3466,51.3946,38851.0
2018-06-06 11:15:00,64.17,64.17,64.0,64.12,53922.0,51.3866,51.3866,51.2505,51.3466,53922.0
2018-06-06 11:20:00,64.12,64.12,64.06,64.11,21499.0,51.3466,51.3466,51.2985,51.3386,21499.0
2018-06-06 11:25:00,64.11,64.19,64.09,64.19,26709.0,51.3386,51.4026,51.3226,51.4026,26709.0
2018-06-06 11:30:00,64.18,64.21,64.13,64.17,39323.0,51.3946,51.4187,51.3546,51.3866,39323.0
2018-06-06 11:35:00,64.18,64.23,64.18,64.19,59764.0,51.3946,51.4347,51.3946,51.4026,59764.0
2018-06-06 11:40:00,64.2,64.34,64.2,64.33,120250.0,51.4107,51.5228,51.4107,51.5148,120250.0
2018-06-06 11:45:00,64.34,64.4,64.23,64.39,83360.0,51.5228,51.5708,51.4347,51.5628,83360.0
2018-06-06 11:50:00,64.39,64.39,64.17,64.18,42388.0,51.5628,51.5628,51.3866,51.3946,42388.0
2018-06-06 11:55:00,64.19,64.29,64.19,64.28,33942.0,51.4026,51.4827,51.4026,51.4747,33942.0
2018-06-06 12:00:00,64.29,64.3,64.22,64.26,39244.0,51.4827,51.4907,51.4267,51.4587,39244.0
2018-06-06 12:05:00,64.25,64.3,64.24,64.27,49871.0,51.4507,51.4907,51.4427,51.4667,49871.0
2018-06-06 12:10:00,64.27,64.29,64.25,64.27,24733.0,51.4667,51.4827,51.4507,51.4667,24733.0
2018-06-06 12:15:00,64.26,64.3,64.23,64.28,22153.0,51.4587,51.4907,51.4347,51.4747,22153.0
2018-06-06 12:20:00,64.29,64.3,64.24,64.27,30677.0,51.4827,51.4907,51.4427,51.4667,30677.0
2018-06-06 12:25:00,64.27,64.29,64.25,64.28,31893.0,51.4667,51.4827,51.4507,51.4747,31893.0
2018-06-06 12:30:00,64.27,64.27,64.18,64.18,38915.0,51.4667,51.4667,51.3946,51.3946,38915.0
2018-06-06 12:35:00,64.17,64.18,64.12,64.14,54272.0,51.3866,51.3946,51.3466,51.3626,54272.0
2018-06-06 12:40:00,64.14,64.2,64.14,64.15,28563.0,51.3626,51.4107,51.3626,51.3706,28563.0
2018-06-06 12:45:00,64.15,64.17,64.12,64.13,35642.0,51.3706,51.3866,51.3466,51.3546,35642.0
2018-06-06 12:50:00,64.13,64.15,64.09,64.1,36002.0,51.3546,51.3706,51.3226,51.3306,36002.0
2018-06-06 12:55:00,64.1,64.12,64.08,64.11,19819.0,51.3306,51.3466,51.3146,51.3386,19819.0
2018-06-06 13:00:00,64.13,64.14,64.1,64.13,18758.0,51.3546,51.3626,51.3306,51.3546,18758.0
2018-06-06 13:05:00,64.14,64.25,64.13,64.23,32363.0,51.3626,51.4507,51.3546,51.4347,32363.0
2018-06-06 13:10:00,64.22,64.28,64.21,64.28,13633.0,51.4267,51.4747,51.4187,51.4747,13633.0
2018-06-06 13:15:00,64.29,64.32,64.26,64.28,31390.0,51.4827,51.5068,51.4587,51.4747,31390.0
2018-06-06 13:20:00,64.28,64.32,64.24,64.3,39926.0,51.4747,51.5068,51.4427,51.4907,39926.0
2018-06-06 13:25:00,64.31,64.32,64.19,64.21,44427.0,51.4987,51.5068,51.4026,51.4187,44427.0
2018-06-06 13:30:00,64.21,64.22,64.16,64.22,44981.0,51.4187,51.4267,51.3786,51.4267,44981.0
2018-06-06 13:35:00,64.22,64.25,64.19,64.21,37328.0,51.4267,51.4507,51.4026,51.4187,37328.0
2018-06-06 13:40:00,64.21,64.22,64.17,64.21,38387.0,51.4187,51.4267,51.3866,51.4187,38387.0
2018-06-06 13:45:00,64.2,64.31,64.2,64.3,17998.0,51.4107,51.4987,51.4107,51.4907,17998.0
2018-06-06 13:50:00,64.3,64.33,64.25,64.32,37699.0,51.4907,51.5148,51.4507,51.5068,37699.0
2018-06-06 13:55:00,64.33,64.39,64.31,64.36,68644.0,51.5148,51.5628,51.4987,51.5388,68644.0
2018-06-06 14:00:00,64.36,64.4,64.33,64.4,32465.0,51.5388,51.5708,51.5148,51.5708,32465.0
2018-06-06 14:05:00,64.39,64.45,64.34,64.4,48845.0,51.5628,51.6109,51.5228,51.5708,48845.0
2018-06-06 14:10:00,64.4,64.47,64.38,64.41,66657.0,51.5708,51.6269,51.5548,51.5788,66657.0
2018-06-06 14:15:00,64.42,64.5,64.37,64.48,34643.0,51.5868,51.6509,51.5468,51.6349,34643.0
2018-06-06 14:20:00,64.48,64.63,64.47,64.62,68283.0,51.6349,51.755,51.6269,51.747,68283.0
2018-06-06 14:25:00,64.63,64.64,64.59,64.61,39705.0,51.755,51.763,51.723,51.739,39705.0
2018-06-06 14:30:00,64.61,64.7,64.58,64.7,36581.0,51.739,51.8111,51.715,51.8111,36581.0
2018-06-06 14:35:00,64.7,64.75,64.67,64.73,43709.0,51.8111,51.8511,51.787,51.8351,43709.0
2018-06-06 14:40:00,64.74,64.78,64.73,64.76,54389.0,51.8431,51.8751,51.8351,51.8591,54389.0
2018-06-06 14:45:00,64.76,64.78,64.72,64.76,32168.0,51.8591,51.8751,51.8271,51.8591,32168.0
2018-06-06 14:50:00,64.75,64.77,64.71,64.72,22876.0,51.8511,51.8671,51.8191,51.8271,22876.0
2018-06-06 14:55:00,64.72,64.79,64.72,64.76,28529.0,51.8271,51.8831,51.8271,51.8591,28529.0
2018-06-06 15:00:00,64.77,64.9,64.75,64.9,78347.0,51.8671,51.9712,51.8511,51.9712,78347.0
2018-06-06 15:05:00,64.9,64.94,64.84,64.85,47199.0,51.9712,52.0032,51.9232,51.9312,47199.0
2018-06-06 15:10:00,64.84,64.88,64.78,64.78,53277.0,51.9232,51.9552,51.8751,51.8751,53277.0
2018-06-06 15:15:00,64.79,64.81,64.74,64.78,63306.0,51.8831,51.8991,51.8431,51.8751,63306.0
2018-06-06 15:20:00,64.77,64.86,64.77,64.83,46716.0,51.8671,51.9392,51.8671,51.9152,46716.0
2018-06-06 15:25:00,64.84,64.85,64.79,64.84,31233.0,51.9232,51.9312,51.8831,51.9232,31233.0
2018-06-06 15:30:00,64.84,64.95,64.83,64.91,73801.0,51.9232,52.0112,51.9152,51.9792,73801.0
2018-06-06 15:35:00,64.92,64.98,64.86,64.87,95669.0,51.9872,52.0353,51.9392,51.9472,95669.0
2018-06-06 15:40:00,64.87,64.98,64.86,64.93,136977.0,51.9472,52.0353,51.9392,51.9952,136977.0
2018-06-06 15:45:00,64.93,64.95,64.88,64.92,89856.0,51.9952,52.0112,51.9552,51.9872,89856.0
2018-06-06 15:50:00,64.93,64.97,64.91,64.94,142695.0,51.9952,52.0273,51.9792,52.0032,142695.0
2018-06-06 15:55:00,64.94,65.12,64.93,65.08,528785.0,52.0032,52.1474,51.9952,52.1154,528785.0
2018-06-07 09:30:00,65.12,65.37,65.04,65.18,120745.0,52.1474,52.3476,52.0833,52.1954,120745.0
2018-06-07 09:35:00,65.18,65.34,65.13,65.25,70138.0,52.1954,52.3236,52.1554,52.2515,70138.0
2018-06-07 09:40:00,65.2,65.25,65.11,65.25,43408.0,52.2114,52.2515,52.1394,52.2515,43408.0
2018-06-07 09:45:00,65.25,65.39,65.23,65.37,83368.0,52.2515,52.3636,52.2355,52.3476,83368.0
2018-06-07 09:50:00,65.37,65.62,65.33,65.36,117484.0,52.3476,52.5478,52.3155,52.3396,117484.0
2018-06-07 09:55:00,65.37,65.37,65.07,65.08,69737.0,52.3476,52.3476,52.1073,52.1154,69737.0
2018-06-07 10:00:00,65.08,65.11,64.83,64.91,92209.0,52.1154,52.1394,51.9152,51.9792,92209.0
2018-06-07 10:05:00,64.91,65.16,64.88,65.0,107148.0,51.9792,52.1794,51.9552,52.0513,107148.0
2018-06-07 10:10:00,64.99,65.01,64.78,64.94,92919.0,52.0433,52.0593,51.8751,52.0032,92919.0
2018-06-07 10:15:00,64.94,65.14,64.9,65.14,47738.0,52.0032,52.1634,51.9712,52.1634,47738.0
2018-06-07 10:20:00,65.12,65.14,64.94,65.02,129723.0,52.1474,52.1634,52.0032,52.0673,129723.0
2018-06-07 10:25:00,65.02,65.09,64.9,65.04,70812.0,52.0673,52.1234,51.9712,52.0833,70812.0
2018-06-07 10:30:00,65.03,65.13,64.95,65.11,46673.0,52.0753,52.1554,52.0112,52.1394,46673.0
2018-06-07 10:35:00,65.11,65.41,65.06,65.4,98662.0,52.1394,52.3796,52.0993,52.3716,98662.0
2018-06-07 10:40:00,65.41,65.65,65.15,65.21,120862.0,52.3796,52.5718,52.1714,52.2195,120862.0
2018-06-07 10:45:00,65.21,65.41,65.21,65.28,80898.0,52.2195,52.3796,52.2195,52.2755,80898.0
2018-06-07 10:50:00,65.28,65.31,65.18,65.22,55654.0,52.2755,52.2995,52.1954,52.2275,55654.0
2018-06-07 10:55:00,65.23,65.31,65.09,65.09,66678.0,52.2355,52.2995,52.1234,52.1234,66678.0
2018-06-07 11:00:00,65.09,65.22,64.98,65.0,114995.0,52.1234,52.2275,52.0353,52.0513,114995.0
2018-06-07 11:05:00,64.98,65.0,64.87,64.97,43139.0,52.0353,52.0513,51.9472,52.0273,43139.0
2018-06-07 11:10:00,64.99,65.01,64.9,64.92,42599.0,52.0433,52.0593,51.9712,51.9872,42599.0
2018-06-07 11:15:00,64.93,64.96,64.88,64.92,44643.0,51.9952,52.0193,51.9552,51.9872,44643.0
2018-06-07 11:20:00,64.91,65.0,64.89,65.0,39599.0,51.9792,52.0513,51.9632,52.0513,39599.0
2018-06-07 11:25:00,65.0,65.0,64.84,64.87,58967.0,52.0513,52.0513,51.9232,51.9472,58967.0
2018-06-07 11:30:00,64.88,64.99,64.84,64.94,24372.0,51.9552,52.0433,51.9232,52.0032,24372.0
2018-06-07 11:35:00,64.94,65.01,64.91,64.98,18940.0,52.0032,52.0593,51.9792,52.0353,18940.0
2018-06-07 11:40:00,64.98,65.01,64.86,64.89,23202.0,52.0353,52.0593,51.9392,51.9632,23202.0
2018-06-07 11:45:00,64.89,64.89,64.73,64.75,27432.0,51.9632,51.9632,51.8351,51.8511,27432.0
2018-06-07 11:50:00,64.74,64.8,64.65,64.72,37633.0,51.8431,51.8911,51.771,51.8271,37633.0
2018-06-07 11:55:00,64.73,64.8,64.7,64.8,36062.0,51.8351,51.8911,51.8111,51.8911,36062.0
2018-06-07 12:00:00,64.8,64.96,64.78,64.95,23181.0,51.8911,52.0193,51.8751,52.0112,23181.0
2018-06-07 12:05:00,64.95,64.98,64.91,64.96,10623.0,52.0112,52.0353,51.9792,52.0193,10623.0
2018-06-07 12:10:00,64.95,65.04,64.94,65.02,16721.0,52.0112,52.0833,52.0032,52.0673,16721.0
2018-06-07 12:15:00,65.02,65.13,65.0,65.12,19759.0,52.0673,52.1554,52.0513,52.1474,19759.0
2018-06-07 12:20:00,65.13,65.13,65.08,65.11,27643.0,52.1554,52.1554,52.1154,52.1394,27643.0
2018-06-07 12:25:00,65.11,65.25,65.11,65.16,39767.0,52.1394,52.2515,52.1394,52.1794,39767.0
2018-06-07 12:30:00,65.15,65.15,64.97,64.99,60221.0,52.1714,52.1714,52.0273,52.0433,60221.0
2018-06-07 12:35:00,65.01,65.07,64.99,65.01,45993.0,52.0593,52.1073,52.0433,52.0593,45993.0
2018-06-07 12:40:00,65.01,65.09,64.97,65.08,57007.0,52.0593,52.1234,52.0273,52.1154,57007.0
2018-06-07 12:45:00,65.08,65.21,65.01,65.02,97688.0,52.1154,52.2195,52.0593,52.0673,97688.0
2018-06-07 12:50:00,65.02,65.08,64.97,65.06,121090.0,52.0673,52.1154,52.0273,52.0993,121090.0
2018-06-07 12:55:00,65.05,65.12,65.0,65.1,95074.0,52.0913,52.1474,52.0513,52.1314,95074.0
2018-06-07 13:00:00,65.11,65.19,65.1,65.16,17984.0,52.1394,52.2034,52.1314,52.1794,17984.0
2018-06-07 13:05:00,65.16,65.17,65.11,65.13,15549.0,52.1794,52.1874,52.1394,52.1554,15549.0
2018-06-07 13:10:00,65.13,65.29,65.1,65.18,45927.0,52.1554,52.2835,52.1314,52.1954,45927.0
2018-06-07 13:15:00,65.18,65.2,65.06,65.1,38842.0,52.1954,52.2114,52.0993,52.1314,38842.0
2018-06-07 13:20:00,65.09,65.12,65.03,65.04,25804.0,52.1234,52.1474,52.0753,52.0833,25804.0
2018-06-07 13:25:00,65.03,65.04,64.96,65.0,37113.0,52.0753,52.0833,52.0193,52.0513,37113.0
2018-06-07 13:30:00,65.0,65.01,64.92,64.99,31950.0,52.0513,52.0593,51.9872,52.0433,31950.0
2018-06-07 13:35:00,65.01,65.01,64.85,64.91,36964.0,52.0593,52.0593,51.9312,51.9792,36964.0
2018-06-07 13:40:00,64.91,64.98,64.9,64.95,29005.0,51.9792,52.0353,51.9712,52.0112,29005.0
2018-06-07 13:45:00,64.95,65.09,64.94,65.09,43369.0,52.0112,52.1234,52.0032,52.1234,43369.0
2018-06-07 13:50:00,65.09,65.1,64.92,64.94,51632.0,52.1234,52.1314,51.9872,52.0032,51632.0
2018-06-07 13:55:00,64.94,64.97,64.91,64.92,17044.0,52.0032,52.0273,51.9792,51.9872,17044.0
2018-06-07 14:00:00,64.91,64.96,64.82,64.96,37258.0,51.9792,52.0193,51.9071,52.0193,37258.0
2018-06-07 14:05:00,64.96,65.0,64.86,64.95,29197.0,52.0193,52.0513,51.9392,52.0112,29197.0
2018-06-07 14:10:00,64.94,65.0,64.9,64.98,32693.0,52.0032,52.0513,51.9712,52.0353,32693.0
2018-06-07 14:15:00,64.98,65.01,64.95,65.01,49272.0,52.0353,52.0593,52.0112,52.0593,49272.0
2018-06-07 14:20:00,65.01,65.02,64.96,65.0,35956.0,52.0593,52.0673,52.0193,52.0513,35956.0
2018-06-07 14:25:00,65.0,65.02,64.98,64.99,30080.0,52.0513,52.0673,52.0353,52.0433,30080.0
2018-06-07 14:30:00,64.98,65.07,64.97,65.07,35276.0,52.0353,52.1073,52.0273,52.1073,35276.0
2018-06-07 14:35:00,65.06,65.07,65.01,65.01,60155.0,52.0993,52.1073,52.0593,52.0593,60155.0
2018-06-07 14:40:00,65.02,65.02,64.96,64.97,27031.0,52.0673,52.0673,52.0193,52.0273,27031.0
2018-06-07 14:45:00,64.98,65.03,64.97,65.0,26135.0,52.0353,52.0753,52.0273,52.0513,26135.0
2018-06-07 14:50:00,65.0,65.0,64.95,64.95,30064.0,52.0513,52.0513,52.0112,52.0112,30064.0
2018-06-07 14:55:00,64.95,64.98,64.92,64.94,31507.0,52.0112,52.0353,51.9872,52.0032,31507.0
2018-06-07 15:00:00,64.94,64.95,64.81,64.86,53725.0,52.0032,52.0112,51.8991,51.9392,53725.0
2018-06-07 15:05:00,64.85,64.87,64.73,64.73,32154.0,51.9312,51.9472,51.8351,51.8351,32154.0
2018-06-07 15:10:00,64.73,64.77,64.7,64.76,38257.0,51.8351,51.8671,51.8111,51.8591,38257.0
2018-06-07 15:15:00,64.76,64.79,64.72,64.75,37240.0,51.8591,51.8831,51.8271,51.8511,37240.0
2018-06-07 15:20:00,64.76,64.81,64.75,64.81,26336.0,51.8591,51.8991,51.8511,51.8991,26336.0
2018-06-07 15:25:00,64.81,64.83,64.78,64.83,30076.0,51.8991,51.9152,51.8751,51.9152,30076.0
2018-06-07 15:30:00,64.83,64.87,64.81,64.86,39361.0,51.9152,51.9472,51.8991,51.9392,39361.0
2018-06-07 15:35:00,64.87,64.97,64.85,64.97,61401.0,51.9472,52.0273,51.9312,52.0273,61401.0
2018-06-07 15:40:00,64.96,64.99,64.89,64.91,64170.0,52.0193,52.0433,51.9632,51.9792,64170.0
2018-06-07 15:45:00,64.92,64.95,64.88,64.94,71678.0,51.9872,52.0112,51.9552,52.0032,71678.0
2018-06-07 15:50:00,64.94,65.01,64.91,65.0,93964.0,52.0032,52.0593,51.9792,52.0513,93964.0
2018-06-07 15:55:00,65.0,65.05,64.92,65.01,231442.0,52.0513,52.0913,51.9872,52.0593,231442.0
2018-06-08 09:30:00,65.27,65.47,65.07,65.44,163774.0,52.2675,52.4277,52.1073,52.4036,163774.0
2018-06-08 09:35:00,65.43,65.48,65.15,65.15,53294.0,52.3956,52.4357,52.1714,52.1714,53294.0
2018-06-08 09:40:00,65.11,65.75,65.11,65.66,126397.0,52.1394,52.6519,52.1394,52.5798,126397.0
2018-06-08 09:45:00,65.65,65.67,65.27,65.28,59331.0,52.5718,52.5878,52.2675,52.2755,59331.0
2018-06-08 09:50:00,65.27,65.3,65.03,65.19,40926.0,52.2675,52.2915,52.0753,52.2034,40926.0
2018-06-08 09:55:00,65.19,65.41,65.18,65.39,35220.0,52.2034,52.3796,52.1954,52.3636,35220.0
2018-06-08 10:00:00,65.38,65.38,65.18,65.25,22668.0,52.3556,52.3556,52.1954,52.2515,22668.0
2018-06-08 10:05:00,65.25,65.28,65.15,65.19,35610.0,52.2515,52.2755,52.1714,52.2034,35610.0
2018-06-08 10:10:00,65.19,65.21,65.16,65.19,37598.0,52.2034,52.2195,52.1794,52.2034,37598.0
2018-06-08 10:15:00,65.19,65.27,65.12,65.24,60958.0,52.2034,52.2675,52.1474,52.2435,60958.0
2018-06-08 10:20:00,65.23,65.3,65.21,65.26,30221.0,52.2355,52.2915,52.2195,52.2595,30221.0
2018-06-08 10:25:00,65.26,65.3,65.2,65.2,28947.0,52.2595,52.2915,52.2114,52.2114,28947.0
2018-06-08 10:30:00,65.2,65.23,65.04,65.11,52958.0,52.2114,52.2355,52.0833,52.1394,52958.0
2018-06-08 10:35:00,65.11,65.22,65.11,65.16,39464.0,52.1394,52.2275,52.1394,52.1794,39464.0
2018-06-08 10:40:00,65.15,65.31,65.15,65.26,41212.0,52.1714,52.2995,52.1714,52.2595,41212.0
2018-06-08 10:45:00,65.26,65.32,65.2,65.29,64315.0,52.2595,52.3075,52.2114,52.2835,64315.0
2018-06-08 10:50:00,65.29,65.39,65.28,65.32,49316.0,52.2835,52.3636,52.2755,52.3075,49316.0
2018-06-08 10:55:00,65.31,65.39,65.3,65.37,45358.0,52.2995,52.3636,52.2915,52.3476,45358.0
2018-06-08 11:00:00,65.37,65.38,65.29,65.3,34638.0,52.3476,52.3556,52.2835,52.2915,34638.0
2018-06-08 11:05:00,65.31,65.36,65.23,65.23,41507.0,52.2995,52.3396,52.2355,52.2355,41507.0
2018-06-08 11:10:00,65.24,65.27,65.18,65.2,57549.0,52.2435,52.2675,52.1954,52.2114,57549.0
2018-06-08 11:15:00,65.2,65.32,65.19,65.23,50727.0,52.2114,52.3075,52.2034,52.2355,50727.0
2018-06-08 11:20:00,65.23,65.23,65.07,65.1,33042.0,52.2355,52.2355,52.1073,52.1314,33042.0
2018-06-08 11:25:00,65.11,65.11,65.05,65.1,43459.0,52.1394,52.1394,52.0913,52.1314,43459.0
2018-06-08 11:30:00,65.1,65.13,65.01,65.08,42957.0,52.1314,52.1554,52.0593,52.1154,42957.0
2018-06-08 11:35:00,65.07,65.12,65.04,65.05,29918.0,52.1073,52.1474,52.0833,52.0913,29918.0
2018-06-08 11:40:00,65.05,65.07,65.02,65.06,20377.0,52.0913,52.1073,52.0673,52.0993,20377.0
2018-06-08 11:45:00,65.06,65.1,65.01,65.1,46639.0,52.0993,52.1314,52.0593,52.1314,46639.0
2018-06-08 11:50:00,65.11,65.24,65.1,65.24,19732.0,52.1394,52.2435,52.1314,52.2435,19732.0
2018-06-08 11:55:00,65.22,65.25,65.11,65.14,32654.0,52.2275,52.2515,52.1394,52.1634,32654.0
2018-06-08 12:00:00,65.15,65.25,65.14,65.25,28928.0,52.1714,52.2515,52.1634,52.2515,28928.0
2018-06-08 12:05:00,65.24,65.34,65.2,65.34,38781.0,52.2435,52.3236,52.2114,52.3236,38781.0
2018-06-08 12:10:00,65.32,65.4,65.27,65.4,31584.0,52.3075,52.3716,52.2675,52.3716,31584.0
2018-06-08 12:15:00,65.4,65.4,65.35,65.37,29318.0,52.3716,52.3716,52.3316,52.3476,29318.0
2018-06-08 12:20:00,65.36,65.43,65.35,65.41,22710.0,52.3396,52.3956,52.3316,52.3796,22710.0
2018-06-08 12:25:00,65.41,65.48,65.4,65.48,26240.0,52.3796,52.4357,52.3716,52.4357,26240.0
2018-06-08 12:30:00,65.48,65.52,65.44,65.49,57630.0,52.4357,52.4677,52.4036,52.4437,57630.0
2018-06-08 12:35:00,65.49,65.52,65.44,65.45,43422.0,52.4437,52.4677,52.4036,52.4116,43422.0
2018-06-08 12:40:00,65.45,65.49,65.43,65.43,16919.0,52.4116,52.4437,52.3956,52.3956,16919.0
2018-06-08 12:45:00,65.43,65.46,65.4,65.43,19939.0,52.3956,52.4197,52.3716,52.3956,19939.0
2018-06-08 12:50:00,65.45,65.47,65.39,65.46,27748.0,52.4116,52.4277,52.3636,52.4197,27748.0
2018-06-08 12:55:00,65.47,65.49,65.44,65.46,18764.0,52.4277,52.4437,52.4036,52.4197,18764.0
2018-06-08 13:00:00,65.46,65.47,65.42,65.43,17243.0,52.4197,52.4277,52.3876,52.3956,17243.0
2018-06-08 13:05:00,65.44,65.5,65.42,65.5,187787.0,52.4036,52.4517,52.3876,52.4517,187787.0
2018-06-08 13:10:00,65.49,65.54,65.47,65.53,32370.0,52.4437,52.4837,52.4277,52.4757,32370.0
2018-06-08 13:15:00,65.53,65.63,65.53,65.6,33143.0,52.4757,52.5558,52.4757,52.5318,33143.0
2018-06-08 13:20:00,65.6,65.62,65.53,65.54,46196.0,52.5318,52.5478,52.4757,52.4837,46196.0
2018-06-08 13:25:00,65.54,65.62,65.53,65.62,47421.0,52.4837,52.5478,52.4757,52.5478,47421.0
2018-06-08 13:30:00,65.62,65.71,65.61,65.7,49667.0,52.5478,52.6198,52.5398,52.6118,49667.0
2018-06-08 13:35:00,65.69,65.77,65.68,65.74,40910.0,52.6038,52.6679,52.5958,52.6439,40910.0
2018-06-08 13:40:00,65.73,65.8,65.73,65.79,25579.0,52.6359,52.6919,52.6359,52.6839,25579.0
2018-06-08 13:45:00,65.78,65.9,65.78,65.85,54055.0,52.6759,52.772,52.6759,52.732,54055.0
2018-06-08 13:50:00,65.84,65.92,65.66,65.72,75145.0,52.724,52.788,52.5798,52.6279,75145.0
2018-06-08 13:55:00,65.72,65.82,65.72,65.81,54492.0,52.6279,52.7079,52.6279,52.6999,54492.0
2018-06-08 14:00:00,65.81,65.85,65.77,65.78,54797.0,52.6999,52.732,52.6679,52.6759,54797.0
2018-06-08 14:05:00,65.79,65.84,65.75,65.84,45386.0,52.6839,52.724,52.6519,52.724,45386.0
2018-06-08 14:10:00,65.84,65.95,65.84,65.95,44926.0,52.724,52.812,52.724,52.812,44926.0
2018-06-08 14:15:00,65.95,65.97,65.9,65.91,52878.0,52.812,52.8281,52.772,52.78,52878.0
2018-06-08 14:20:00,65.9,65.92,65.87,65.9,34031.0,52.772,52.788,52.748,52.772,34031.0
2018-06-08 14:25:00,65.89,65.96,65.89,65.94,32053.0,52.764,52.82,52.764,52.804,32053.0
2018-06-08 14:30:00,65.94,65.97,65.93,65.95,28048.0,52.804,52.8281,52.796,52.812,28048.0
2018-06-08 14:35:00,65.96,65.97,65.92,65.93,36641.0,52.82,52.8281,52.788,52.796,36641.0
2018-06-08 14:40:00,65.93,66.0,65.92,66.0,58143.0,52.796,52.8521,52.788,52.8521,58143.0
2018-06-08 14:45:00,66.0,66.03,65.98,65.98,53219.0,52.8521,52.8761,52.8361,52.8361,53219.0
2018-06-08 14:50:00,65.99,66.0,65.81,65.83,47999.0,52.8441,52.8521,52.6999,52.7159,47999.0
2018-06-08 14:55:00,65.82,65.87,65.75,65.77,40975.0,52.7079,52.748,52.6519,52.6679,40975.0
2018-06-08 15:00:00,65.77,65.81,65.74,65.79,31956.0,52.6679,52.6999,52.6439,52.6839,31956.0
2018-06-08 15:05:00,65.8,65.83,65.78,65.83,30146.0,52.6919,52.7159,52.6759,52.7159,30146.0
2018-06-08 15:10:00,65.83,65.93,65.82,65.93,32490.0,52.7159,52.796,52.7079,52.796,32490.0
2018-06-08 15:15:00,65.93,65.93,65.82,65.84,36817.0,52.796,52.796,52.7079,52.724,36817.0
2018-06-08 15:20:00,65.84,65.89,65.83,65.86,42582.0,52.724,52.764,52.7159,52.74,42582.0
2018-06-08 15:25:00,65.86,65.91,65.83,65.9,42213.0,52.74,52.78,52.7159,52.772,42213.0
2018-06-08 15:30:00,65.9,65.93,65.89,65.91,46359.0,52.772,52.796,52.764,52.78,46359.0
2018-06-08 15:35:00,65.91,65.96,65.9,65.95,66638.0,52.78,52.82,52.772,52.812,66638.0
2018-06-08 15:40:00,65.95,66.0,65.9,65.93,98907.0,52.812,52.8521,52.772,52.796,98907.0
2018-06-08 15:45:00,65.94,65.99,65.91,65.95,84909.0,52.804,52.8441,52.78,52.812,84909.0
2018-06-08 15:50:00,65.95,65.97,65.93,65.96,99085.0,52.812,52.8281,52.796,52.82,99085.0
2018-06-08 15:55:00,65.97,66.07,65.93,66.02,470790.0,52.8281,52.9081,52.796,52.8681,470790.0
2018-06-11 09:30:00,66.1,66.14,65.79,65.87,125899.0,52.9322,52.9642,52.6839,52.748,125899.0
2018-06-11 09:35:00,65.84,66.05,65.79,66.0,51820.0,52.724,52.8921,52.6839,52.8521,51820.0
2018-06-11 09:40:00,65.99,66.1,65.97,66.0,71917.0,52.8441,52.9322,52.8281,52.8521,71917.0
2018-06-11 09:45:00,65.99,66.17,65.93,66.16,78645.0,52.8441,52.9882,52.796,52.9802,78645.0
2018-06-11 09:50:00,66.15,66.27,66.13,66.21,59378.0,52.9722,53.0683,52.9562,53.0202,59378.0
2018-06-11 09:55:00,66.22,66.33,66.2,66.22,53049.0,53.0283,53.1163,53.0122,53.0283,53049.0
2018-06-11 10:00:00,66.21,66.29,66.18,66.27,64091.0,53.0202,53.0843,52.9962,53.0683,64091.0
2018-06-11 10:05:00,66.25,66.39,66.21,66.39,39727.0,53.0523,53.1644,53.0202,53.1644,39727.0
2018-06-11 10:10:00,66.39,66.57,66.38,66.56,184575.0,53.1644,53.3085,53.1564,53.3005,184575.0
2018-06-11 10:15:00,66.55,66.88,66.48,66.8,97315.0,53.2925,53.5568,53.2365,53.4927,97315.0
2018-06-11 10:20:00,66.79,66.99,66.77,66.88,84760.0,53.4847,53.6449,53.4687,53.5568,84760.0
2018-06-11 10:25:00,66.88,66.95,66.77,66.91,49816.0,53.5568,53.6128,53.4687,53.5808,49816.0
2018-06-11 10:30:00,66.92,66.98,66.77,66.97,51481.0,53.5888,53.6369,53.4687,53.6288,51481.0
2018-06-11 10:35:00,66.96,67.14,66.96,67.05,140051.0,53.6208,53.765,53.6208,53.6929,140051.0
2018-06-11 10:40:00,67.03,67.1,66.97,67.1,86888.0,53.6769,53.7329,53.6288,53.7329,86888.0
2018-06-11 10:45:00,67.1,67.23,67.06,67.06,96831.0,53.7329,53.837,53.7009,53.7009,96831.0
2018-06-11 10:50:00,67.07,67.15,66.93,67.05,124177.0,53.7089,53.773,53.5968,53.6929,124177.0
2018-06-11 10:55:00,67.06,67.15,66.99,67.07,80145.0,53.7009,53.773,53.6449,53.7089,80145.0
2018-06-11 11:00:00,67.08,67.09,66.92,66.96,82682.0,53.7169,53.7249,53.5888,53.6208,82682.0
2018-06-11 11:05:00,66.95,67.0,66.9,66.99,49673.0,53.6128,53.6529,53.5728,53.6449,49673.0
2018-06-11 11:10:00,66.99,67.06,66.93,67.02,58626.0,53.6449,53.7009,53.5968,53.6689,58626.0
2018-06-11 11:15:00,67.02,67.03,66.89,66.93,72545.0,53.6689,53.6769,53.5648,53.5968,72545.0
2018-06-11 11:20:00,66.92,67.01,66.84,66.89,97686.0,53.5888,53.6609,53.5247,53.5648,97686.0
2018-06-11 11:25:00,66.91,66.94,66.83,66.86,85890.0,53.5808,53.6048,53.5167,53.5408,85890.0
2018-06-11 11:30:00,66.86,66.92,66.83,66.91,57827.0,53.5408,53.5888,53.5167,53.5808,57827.0
2018-06-11 11:35:00,66.91,67.03,66.91,66.97,106467.0,53.5808,53.6769,53.5808,53.6288,106467.0
2018-06-11 11:40:00,66.98,67.12,66.95,67.12,68779.0,53.6369,53.749,53.6128,53.749,68779.0
2018-06-11 11:45:00,67.12,67.21,67.12,67.15,62950.0,53.749,53.821,53.749,53.773,62950.0
2018-06-11 11:50:00,67.15,67.17,67.08,67.14,65594.0,53.773,53.789,53.7169,53.765,65594.0
2018-06-11 11:55:00,67.15,67.17,67.05,67.17,45686.0,53.773,53.789,53.6929,53.789,45686.0
2018-06-11 12:00:00,67.17,67.19,67.09,67.1,47651.0,53.789,53.805,53.7249,53.7329,47651.0
2018-06-11 12:05:00,67.11,67.2,67.1,67.18,57589.0,53.741,53.813,53.7329,53.797,57589.0
2018-06-11 12:10:00,67.18,67.25,67.14,67.23,62518.0,53.797,53.8531,53.765,53.837,62518.0
2018-06-11 12:15:00,67.23,67.28,67.22,67.27,75018.0,53.837,53.8771,53.829,53.8691,75018.0
2018-06-11 12:20:00,67.28,67.41,67.28,67.38,73181.0,53.8771,53.9812,53.8771,53.9572,73181.0
2018-06-11 12:25:00,67.38,67.43,67.37,67.43,56797.0,53.9572,53.9972,53.9492,53.9972,56797.0
2018-06-11 12:30:00,67.43,67.54,67.42,67.52,103711.0,53.9972,54.0853,53.9892,54.0693,103711.0
2018-06-11 12:35:00,67.52,67.6,67.5,67.59,80521.0,54.0693,54.1333,54.0533,54.1253,80521.0
2018-06-11 12:40:00,67.59,67.69,67.51,67.54,132449.0,54.1253,54.2054,54.0613,54.0853,132449.0
2018-06-11 12:45:00,67.53,67.61,67.5,67.59,93999.0,54.0773,54.1413,54.0533,54.1253,93999.0
2018-06-11 12:50:00,67.59,67.61,67.52,67.53,51780.0,54.1253,54.1413,54.0693,54.0773,51780.0
2018-06-11 12:55:00,67.53,67.59,67.49,67.58,59716.0,54.0773,54.1253,54.0453,54.1173,59716.0
2018-06-11 13:00:00,67.57,67.59,67.45,67.47,83606.0,54.1093,54.1253,54.0132,54.0292,83606.0
2018-06-11 13:05:00,67.47,67.57,67.44,67.57,79571.0,54.0292,54.1093,54.0052,54.1093,79571.0
2018-06-11 13:10:00,67.56,67.73,67.54,67.69,83760.0,54.1013,54.2374,54.0853,54.2054,83760.0
2018-06-11 13:15:00,67.7,67.7,67.61,67.65,63971.0,54.2134,54.2134,54.1413,54.1734,63971.0
2018-06-11 13:20:00,67.64,67.7,67.53,67.56,96582.0,54.1654,54.2134,54.0773,54.1013,96582.0
2018-06-11 13:25:00,67.56,67.67,67.54,67.54,103930.0,54.1013,54.1894,54.0853,54.0853,103930.0
2018-06-11 13:30:00,67.54,67.65,67.53,67.54,38348.0,54.0853,54.1734,54.0773,54.0853,38348.0
2018-06-11 13:35:00,67.55,67.62,67.51,67.56,129973.0,54.0933,54.1494,54.0613,54.1013,129973.0
2018-06-11 13:40:00,67.55,67.56,67.47,67.48,61464.0,54.0933,54.1013,54.0292,54.0372,61464.0
2018-06-11 13:45:00,67.47,67.57,67.44,67.54,60469.0,54.0292,54.1093,54.0052,54.0853,60469.0
2018-06-11 13:50:00,67.53,67.54,67.37,67.38,70086.0,54.0773,54.0853,53.9492,53.9572,70086.0
2018-06-11 13:55:00,67.39,67.4,67.35,67.35,48642.0,53.9652,53.9732,53.9331,53.9331,48642.0
2018-06-11 14:00:00,67.36,67.38,67.23,67.3,54349.0,53.9412,53.9572,53.837,53.8931,54349.0
2018-06-11 14:05:00,67.29,67.32,67.25,67.27,47017.0,53.8851,53.9091,53.8531,53.8691,47017.0
2018-06-11 14:10:00,67.27,67.28,67.19,67.22,39973.0,53.8691,53.8771,53.805,53.829,39973.0
2018-06-11 14:15:00,67.22,67.25,67.17,67.2,46287.0,53.829,53.8531,53.789,53.813,46287.0
2018-06-11 14:20:00,67.2,67.21,67.1,67.15,53274.0,53.813,53.821,53.7329,53.773,53274.0
2018-06-11 14:25:00,67.14,67.14,67.08,67.14,44345.0,53.765,53.765,53.7169,53.765,44345.0
2018-06-11 14:30:00,67.15,67.15,67.07,67.07,43195.0,53.773,53.773,53.7089,53.7089,43195.0
2018-06-11 14:35:00,67.08,67.08,67.04,67.05,48826.0,53.7169,53.7169,53.6849,53.6929,48826.0
2018-06-11 14:40:00,67.06,67.22,67.05,67.2,111718.0,53.7009,53.829,53.6929,53.813,111718.0
2018-06-11 14:45:00,67.2,67.2,67.09,67.14,61879.0,53.813,53.813,53.7249,53.765,61879.0
2018-06-11 14:50:00,67.13,67.14,67.08,67.13,36986.0,53.757,53.765,53.7169,53.757,36986.0
2018-06-11 14:55:00,67.13,67.17,67.08,67.09,64539.0,53.757,53.789,53.7169,53.7249,64539.0
2018-06-11 15:00:00,67.09,67.11,67.06,67.09,43967.0,53.7249,53.741,53.7009,53.7249,43967.0
2018-06-11 15:05:00,67.08,67.1,66.98,67.01,79405.0,53.7169,53.7329,53.6369,53.6609,79405.0
2018-06-11 15:10:00,67.0,67.06,66.99,67.03,55356.0,53.6529,53.7009,53.6449,53.6769,55356.0
2018-06-11 15:15:00,67.03,67.06,67.02,67.03,40675.0,53.6769,53.7009,53.6689,53.6769,40675.0
2018-06-11 15:20:00,67.04,67.06,67.02,67.05,38542.0,53.6849,53.7009,53.6689,53.6929,38542.0
2018-06-11 15:25:00,67.05,67.2,67.04,67.13,91250.0,53.6929,53.813,53.6849,53.757,91250.0
2018-06-11 15:30:00,67.13,67.14,67.06,67.09,106522.0,53.757,53.765,53.7009,53.7249,106522.0
2018-06-11 15:35:00,67.09,67.11,67.05,67.06,71255.0,53.7249,53.741,53.6929,53.7009,71255.0
2018-06-11 15:40:00,67.05,67.06,67.0,67.03,86025.0,53.6929,53.7009,53.6529,53.6769,86025.0
2018-06-11 15:45:00,67.03,67.06,66.97,67.06,142410.0,53.6769,53.7009,53.6288,53.7009,142410.0
2018-06-11 15:50:00,67.06,67.06,66.97,66.98,157256.0,53.7009,53.7009,53.6288,53.6369,157256.0
2018-06-11 15:55:00,66.98,67.02,66.9,66.94,227710.0,53.6369,53.6689,53.5728,53.6048,227710.0
2018-06-12 09:30:00,67.12,67.34,67.05,67.12,121802.0,53.749,53.9251,53.6929,53.749,121802.0
2018-06-12 09:35:00,67.08,67.15,66.54,66.58,175563.0,53.7169,53.773,53.2845,53.3165,175563.0
2018-06-12 09:40:00,66.58,66.63,66.17,66.24,250900.0,53.3165,53.3566,52.9882,53.0443,250900.0
2018-06-12 09:45:00,66.27,66.31,65.92,65.92,200817.0,53.0683,53.1003,52.788,52.788,200817.0
2018-06-12 09:50:00,65.94,65.97,65.44,65.64,276857.0,52.804,52.8281,52.4036,52.5638,276857.0
2018-06-12 09:55:00,65.68,66.17,65.51,66.15,171330.0,52.5958,52.9882,52.4597,52.9722,171330.0
2018-06-12 10:00:00,66.18,66.25,65.98,66.21,211840.0,52.9962,53.0523,52.8361,53.0202,211840.0
2018-06-12 10:05:00,66.21,66.27,65.92,66.08,88489.0,53.0202,53.0683,52.788,52.9161,88489.0
2018-06-12 10:10:00,66.09,66.09,65.9,66.03,85014.0,52.9241,52.9241,52.772,52.8761,85014.0
2018-06-12 10:15:00,66.0,66.0,65.78,65.8,65750.0,52.8521,52.8521,52.6759,52.6919,65750.0
2018-06-12 10:20:00,65.78,65.83,65.67,65.73,43416.0,52.6759,52.7159,52.5878,52.6359,43416.0
2018-06-12 10:25:00,65.72,65.73,65.61,65.7,90370.0,52.6279,52.6359,52.5398,52.6118,90370.0
2018-06-12 10:30:00,65.69,65.71,65.62,65.71,38764.0,52.6038,52.6198,52.5478,52.6198,38764.0
2018-06-12 10:35:00,65.72,65.84,65.68,65.8,65939.0,52.6279,52.724,52.5958,52.6919,65939.0
2018-06-12 10:40:00,65.78,65.87,65.74,65.8,31885.0,52.6759,52.748,52.6439,52.6919,31885.0
2018-06-12 10:45:00,65.81,65.82,65.72,65.76,24510.0,52.6999,52.7079,52.6279,52.6599,24510.0
2018-06-12 10:50:00,65.75,65.86,65.72,65.77,39365.0,52.6519,52.74,52.6279,52.6679,39365.0
2018-06-12 10:55:00,65.77,65.8,65.62,65.66,96333.0,52.6679,52.6919,52.5478,52.5798,96333.0
2018-06-12 11:00:00,65.66,65.74,65.62,65.71,35609.0,52.5798,52.6439,52.5478,52.6198,35609.0
2018-06-12 11:05:00,65.69,65.81,65.69,65.77,63185.0,52.6038,52.6999,52.6038,52.6679,63185.0
2018-06-12 11:10:00,65.79,65.82,65.69,65.75,90985.0,52.6839,52.7079,52.6038,52.6519,90985.0
2018-06-12 11:15:00,65.75,65.79,65.63,65.67,48825.0,52.6519,52.6839,52.5558,52.5878,48825.0
2018-06-12 11:20:00,65.66,65.75,65.66,65.75,40565.0,52.5798,52.6519,52.5798,52.6519,40565.0
2018-06-12 11:25:00,65.75,65.78,65.67,65.74,53229.0,52.6519,52.6759,52.5878,52.6439,53229.0
2018-06-12 11:30:00,65.74,65.86,65.73,65.79,52654.0,52.6439,52.74,52.6359,52.6839,52654.0
2018-06-12 11:35:00,65.8,65.9,65.77,65.85,66063.0,52.6919,52.772,52.6679,52.732,66063.0
2018-06-12 11:40:00,65.86,65.98,65.8,65.98,57760.0,52.74,52.8361,52.6919,52.8361,57760.0
2018-06-12 11:45:00,65.97,66.05,65.97,66.01,82260.0,52.8281,52.8921,52.8281,52.8601,82260.0
2018-06-12 11:50:00,66.0,66.01,65.94,65.97,38012.0,52.8521,52.8601,52.804,52.8281,38012.0
2018-06-12 11:55:00,65.97,66.19,65.96,66.17,43754.0,52.8281,53.0042,52.82,52.9882,43754.0
2018-06-12 12:00:00,66.17,66.27,66.13,66.26,39950.0,52.9882,53.0683,52.9562,53.0603,39950.0
2018-06-12 12:05:00,66.26,66.43,66.24,66.32,39978.0,53.0603,53.1964,53.0443,53.1083,39978.0
2018-06-12 12:10:00,66.35,66.46,66.35,66.39,66944.0,53.1324,53.2204,53.1324,53.1644,66944.0
2018-06-12 12:15:00,66.39,66.4,66.2,66.2,45257.0,53.1644,53.1724,53.0122,53.0122,45257.0
2018-06-12 12:20:00,66.2,66.31,66.02,66.27,110799.0,53.0122,53.1003,52.8681,53.0683,110799.0
2018-06-12 12:25:00,66.27,66.31,66.15,66.23,39716.0,53.0683,53.1003,52.9722,53.0363,39716.0
2018-06-12 12:30:00,66.24,66.38,66.24,66.33,33079.0,53.0443,53.1564,53.0443,53.1163,33079.0
2018-06-12 12:35:00,66.32,66.4,66.31,66.35,22553.0,53.1083,53.1724,53.1003,53.1324,22553.0
2018-06-12 12:40:00,66.37,66.4,66.3,66.31,30770.0,53.1484,53.1724,53.0923,53.1003,30770.0
2018-06-12 12:45:00,66.31,66.36,66.27,66.34,32182.0,53.1003,53.1404,53.0683,53.1243,32182.0
2018-06-12 12:50:00,66.33,66.33,66.28,66.29,79415.0,53.1163,53.1163,53.0763,53.0843,79415.0
2018-06-12 12:55:00,66.3,66.38,66.27,66.36,62631.0,53.0923,53.1564,53.0683,53.1404,62631.0
2018-06-12 13:00:00,66.35,66.39,66.32,66.35,40936.0,53.1324,53.1644,53.1083,53.1324,40936.0
2018-06-12 13:05:00,66.35,66.38,66.23,66.25,67596.0,53.1324,53.1564,53.0363,53.0523,67596.0
2018-06-12 13:10:00,66.25,66.25,66.07,66.19,110212.0,53.0523,53.0523,52.9081,53.0042,110212.0
2018-06-12 13:15:00,66.21,66.8,66.14,66.15,93492.0,53.0202,53.4927,52.9642,52.9722,93492.0
2018-06-12 13:20:00,66.14,66.21,66.12,66.13,57092.0,52.9642,53.0202,52.9482,52.9562,57092.0
2018-06-12 13:25:00,66.13,66.28,66.13,66.18,103312.0,52.9562,53.0763,52.9562,52.9962,103312.0
2018-06-12 13:30:00,66.18,66.23,66.03,66.08,180696.0,52.9962,53.0363,52.8761,52.9161,180696.0
2018-06-12 13:35:00,66.08,66.13,66.03,66.05,106553.0,52.9161,52.9562,52.8761,52.8921,106553.0
2018-06-12 13:40:00,66.06,66.07,65.94,65.94,96001.0,52.9001,52.9081,52.804,52.804,96001.0
2018-06-12 13:45:00,65.94,66.0,65.91,66.0,43385.0,52.804,52.8521,52.78,52.8521,43385.0
2018-06-12 13:50:00,66.0,66.04,65.98,65.99,78786.0,52.8521,52.8841,52.8361,52.8441,78786.0
2018-06-12 13:55:00,66.0,66.08,65.99,66.03,92129.0,52.8521,52.9161,52.8441,52.8761,92129.0
2018-06-12 14:00:00,66.03,66.09,65.99,66.01,73768.0,52.8761,52.9241,52.8441,52.8601,73768.0
2018-06-12 14:05:00,66.0,66.11,66.0,66.1,35014.0,52.8521,52.9402,52.8521,52.9322,35014.0
2018-06-12 14:10:00,66.09,66.1,65.99,66.04,56571.0,52.9241,52.9322,52.8441,52.8841,56571.0
2018-06-12 14:15:00,66.03,66.09,66.01,66.08,38224.0,52.8761,52.9241,52.8601,52.9161,38224.0
2018-06-12 14:20:00,66.07,66.08,66.02,66.06,37484.0,52.9081,52.9161,52.8681,52.9001,37484.0
2018-06-12 14:25:00,66.06,66.09,66.04,66.07,42397.0,52.9001,52.9241,52.8841,52.9081,42397.0
2018-06-12 14:30:00,66.08,66.22,66.07,66.2,86763.0,52.9161,53.0283,52.9081,53.0122,86763.0
2018-06-12 14:35:00,66.2,66.25,66.16,66.19,40611.0,53.0122,53.0523,52.9802,53.0042,40611.0
2018-06-12 14:40:00,66.19,66.26,66.19,66.24,43480.0,53.0042,53.0603,53.0042,53.0443,43480.0
2018-06-12 14:45:00,66.25,66.26,66.22,66.23,33495.0,53.0523,53.0603,53.0283,53.0363,33495.0
2018-06-12 14:50:00,66.23,66.24,66.03,66.17,186268.0,53.0363,53.0443,52.8761,52.9882,186268.0
2018-06-12 14:55:00,66.16,66.21,66.13,66.16,32286.0,52.9802,53.0202,52.9562,52.9802,32286.0
2018-06-12 15:00:00,66.16,66.37,66.15,66.28,76209.0,52.9802,53.1484,52.9722,53.0763,76209.0
2018-06-12 15:05:00,66.29,66.4,66.28,66.38,70265.0,53.0843,53.1724,53.0763,53.1564,70265.0
2018-06-12 15:10:00,66.37,66.44,66.36,66.38,55932.0,53.1484,53.2044,53.1404,53.1564,55932.0
2018-06-12 15:15:00,66.39,66.44,66.35,66.43,40419.0,53.1644,53.2044,53.1324,53.1964,40419.0
2018-06-12 15:20:00,66.42,66.45,66.38,66.4,47967.0,53.1884,53.2124,53.1564,53.1724,47967.0
2018-06-12 15:25:00,66.4,66.52,66.4,66.44,53326.0,53.1724,53.2685,53.1724,53.2044,53326.0
2018-06-12 15:30:00,66.44,66.49,66.42,66.46,81432.0,53.2044,53.2445,53.1884,53.2204,81432.0
2018-06-12 15:35:00,66.45,66.46,66.36,66.4,154830.0,53.2124,53.2204,53.1404,53.1724,154830.0
2018-06-12 15:40:00,66.38,66.41,66.28,66.29,71175.0,53.1564,53.1804,53.0763,53.0843,71175.0
2018-06-12 15:45:00,66.28,66.31,66.23,66.28,89844.0,53.0763,53.1003,53.0363,53.0763,89844.0
2018-06-12 15:50:00,66.28,66.43,66.28,66.39,117276.0,53.0763,53.1964,53.0763,53.1644,117276.0
2018-06-12 15:55:00,66.4,66.47,66.34,66.36,351927.0,53.1724,53.2284,53.1243,53.1404,351927.0
2018-06-13 09:30:00,68.0,68.95,67.58,67.65,783496.0,54.4537,55.2144,54.1173,54.1734,783496.0
2018-06-13 09:35:00,67.66,68.31,67.45,68.14,376238.0,54.1814,54.7019,54.0132,54.5658,376238.0
2018-06-13 09:40:00,68.16,68.3,67.96,68.04,326930.0,54.5818,54.6939,54.4216,54.4857,326930.0
2018-06-13 09:45:00,68.05,68.7,68.04,68.5,369112.0,54.4937,55.0142,54.4857,54.8541,369112.0
2018-06-13 09:50:00,68.51,69.0,68.3,68.98,406664.0,54.8621,55.2544,54.6939,55.2384,406664.0
2018-06-13 09:55:00,69.0,69.33,68.79,69.18,358274.0,55.2544,55.5187,55.0863,55.3986,358274.0
2018-06-13 10:00:00,69.19,69.42,69.13,69.4,484596.0,55.4066,55.5908,55.3585,55.5748,484596.0
2018-06-13 10:05:00,69.39,69.63,69.04,69.08,287483.0,55.5668,55.7589,55.2865,55.3185,287483.0
2018-06-13 10:10:00,69.09,69.3,68.67,68.87,215942.0,55.3265,55.4947,54.9902,55.1503,215942.0
2018-06-13 10:15:00,68.88,68.98,68.6,68.8,235790.0,55.1584,55.2384,54.9341,55.0943,235790.0
2018-06-13 10:20:00,68.81,68.97,68.67,68.71,146793.0,55.1023,55.2304,54.9902,55.0222,146793.0
2018-06-13 10:25:00,68.72,68.96,68.72,68.84,80737.0,55.0302,55.2224,55.0302,55.1263,80737.0
2018-06-13 10:30:00,68.84,68.85,68.51,68.56,154512.0,55.1263,55.1343,54.8621,54.9021,154512.0
2018-06-13 10:35:00,68.56,68.79,68.37,68.43,151500.0,54.9021,55.0863,54.7499,54.798,151500.0
2018-06-13 10:40:00,68.44,68.59,68.33,68.51,136210.0,54.806,54.9261,54.7179,54.8621,136210.0
2018-06-13 10:45:00,68.52,68.7,68.33,68.34,104465.0,54.8701,55.0142,54.7179,54.7259,104465.0
2018-06-13 10:50:00,68.34,68.68,68.31,68.52,75434.0,54.7259,54.9982,54.7019,54.8701,75434.0
2018-06-13 10:55:00,68.51,68.51,68.15,68.24,114013.0,54.8621,54.8621,54.5738,54.6458,114013.0
2018-06-13 11:00:00,68.26,68.47,68.24,68.32,81626.0,54.6619,54.83,54.6458,54.7099,81626.0
2018-06-13 11:05:00,68.34,68.36,67.85,67.97,142175.0,54.7259,54.7419,54.3335,54.4296,142175.0
2018-06-13 11:10:00,67.97,68.06,67.79,67.97,85858.0,54.4296,54.5017,54.2855,54.4296,85858.0
2018-06-13 11:15:00,67.98,67.98,67.65,67.74,130187.0,54.4376,54.4376,54.1734,54.2455,130187.0
2018-06-13 11:20:00,67.74,67.87,67.67,67.75,182502.0,54.2455,54.3496,54.1894,54.2535,182502.0
2018-06-13 11:25:00,67.72,67.8,67.66,67.72,133657.0,54.2294,54.2935,54.1814,54.2294,133657.0
2018-06-13 11:30:00,67.74,67.76,67.41,67.5,109631.0,54.2455,54.2615,53.9812,54.0533,109631.0
2018-06-13 11:35:00,67.5,67.56,67.29,67.29,74319.0,54.0533,54.1013,53.8851,53.8851,74319.0
2018-06-13 11:40:00,67.3,67.62,67.29,67.51,60568.0,53.8931,54.1494,53.8851,54.0613,60568.0
2018-06-13 11:45:00,67.5,67.59,67.41,67.48,44701.0,54.0533,54.1253,53.9812,54.0372,44701.0
2018-06-13 11:50:00,67.49,67.73,67.47,67.66,98580.0,54.0453,54.2374,54.0292,54.1814,98580.0
2018-06-13 11:55:00,67.65,67.92,67.65,67.92,93025.0,54.1734,54.3896,54.1734,54.3896,93025.0
2018-06-13 12:00:00,67.92,68.03,67.87,68.0,104370.0,54.3896,54.4777,54.3496,54.4537,104370.0
2018-06-13 12:05:00,68.0,68.04,67.97,67.98,73557.0,54.4537,54.4857,54.4296,54.4376,73557.0
2018-06-13 12:10:00,67.98,68.02,67.91,67.91,49671.0,54.4376,54.4697,54.3816,54.3816,49671.0
2018-06-13 12:15:00,67.91,67.95,67.91,67.94,29827.0,54.3816,54.4136,54.3816,54.4056,29827.0
2018-06-13 12:20:00,67.95,68.17,67.94,68.16,72112.0,54.4136,54.5898,54.4056,54.5818,72112.0
2018-06-13 12:25:00,68.17,68.21,68.15,68.19,43926.0,54.5898,54.6218,54.5738,54.6058,43926.0
2018-06-13 12:30:00,68.18,68.21,68.03,68.12,92570.0,54.5978,54.6218,54.4777,54.5498,92570.0
2018-06-13 12:35:00,68.11,68.2,68.1,68.17,42605.0,54.5417,54.6138,54.5337,54.5898,42605.0
2018-06-13 12:40:00,68.19,68.24,68.19,68.21,42352.0,54.6058,54.6458,54.6058,54.6218,42352.0
2018-06-13 12:45:00,68.21,68.29,68.21,68.25,60262.0,54.6218,54.6859,54.6218,54.6539,60262.0
2018-06-13 12:50:00,68.25,68.25,68.17,68.18,43647.0,54.6539,54.6539,54.5898,54.5978,43647.0
2018-06-13 12:55:00,68.18,68.2,68.01,68.1,74078.0,54.5978,54.6138,54.4617,54.5337,74078.0
2018-06-13 13:00:00,68.1,68.23,68.07,68.23,86068.0,54.5337,54.6378,54.5097,54.6378,86068.0
2018-06-13 13:05:00,68.23,68.49,68.22,68.39,150522.0,54.6378,54.846,54.6298,54.766,150522.0
2018-06-13 13:10:00,68.38,68.45,68.14,68.16,124622.0,54.758,54.814,54.5658,54.5818,124622.0
2018-06-13 13:15:00,68.15,68.16,67.99,68.05,61820.0,54.5738,54.5818,54.4456,54.4937,61820.0
2018-06-13 13:20:00,68.05,68.14,68.0,68.01,56315.0,54.4937,54.5658,54.4537,54.4617,56315.0
2018-06-13 13:25:00,68.01,68.11,67.97,67.98,60367.0,54.4617,54.5417,54.4296,54.4376,60367.0
2018-06-13 13:30:00,67.97,67.97,67.86,67.91,45481.0,54.4296,54.4296,54.3415,54.3816,45481.0
2018-06-13 13:35:00,67.91,67.99,67.79,67.98,50963.0,54.3816,54.4456,54.2855,54.4376,50963.0
2018-06-13 13:40:00,67.98,67.99,67.89,67.91,31205.0,54.4376,54.4456,54.3656,54.3816,31205.0
2018-06-13 13:45:00,67.9,67.98,67.8,67.86,70651.0,54.3736,54.4376,54.2935,54.3415,70651.0
2018-06-13 13:50:00,67.85,67.92,67.85,67.89,24835.0,54.3335,54.3896,54.3335,54.3656,24835.0
2018-06-13 13:55:00,67.91,67.97,67.88,67.97,22916.0,54.3816,54.4296,54.3576,54.4296,22916.0
2018-06-13 14:00:00,67.96,67.99,67.76,67.78,58668.0,54.4216,54.4456,54.2615,54.2775,58668.0
2018-06-13 14:05:00,67.76,67.83,67.73,67.79,36932.0,54.2615,54.3175,54.2374,54.2855,36932.0
2018-06-13 14:10:00,67.78,67.86,67.73,67.82,63693.0,54.2775,54.3415,54.2374,54.3095,63693.0
2018-06-13 14:15:00,67.82,67.91,67.82,67.83,36834.0,54.3095,54.3816,54.3095,54.3175,36834.0
2018-06-13 14:20:00,67.82,67.92,67.81,67.88,40215.0,54.3095,54.3896,54.3015,54.3576,40215.0
2018-06-13 14:25:00,67.87,67.94,67.85,67.91,39688.0,54.3496,54.4056,54.3335,54.3816,39688.0
2018-06-13 14:30:00,67.9,67.96,67.85,67.9,82980.0,54.3736,54.4216,54.3335,54.3736,82980.0
2018-06-13 14:35:00,67.9,67.92,67.75,67.84,83401.0,54.3736,54.3896,54.2535,54.3255,83401.0
2018-06-13 14:40:00,67.84,67.92,67.82,67.87,71428.0,54.3255,54.3896,54.3095,54.3496,71428.0
2018-06-13 14:45:00,67.87,67.91,67.79,67.9,43969.0,54.3496,54.3816,54.2855,54.3736,43969.0
2018-06-13 14:50:00,67.89,67.96,67.87,67.95,45687.0,54.3656,54.4216,54.3496,54.4136,45687.0
2018-06-13 14:55:00,67.96,68.01,67.95,68.0,97080.0,54.4216,54.4617,54.4136,54.4537,97080.0
2018-06-13 15:00:00,68.0,68.23,68.0,68.17,95575.0,54.4537,54.6378,54.4537,54.5898,95575.0
2018-06-13 15:05:00,68.17,68.24,68.13,68.23,96708.0,54.5898,54.6458,54.5578,54.6378,96708.0
2018-06-13 15:10:00,68.22,68.27,68.17,68.17,108807.0,54.6298,54.6699,54.5898,54.5898,108807.0
2018-06-13 15:15:00,68.18,68.21,68.08,68.09,136503.0,54.5978,54.6218,54.5177,54.5257,136503.0
2018-06-13 15:20:00,68.1,68.18,68.03,68.07,116635.0,54.5337,54.5978,54.4777,54.5097,116635.0
2018-06-13 15:25:00,68.06,68.08,68.04,68.04,144258.0,54.5017,54.5177,54.4857,54.4857,144258.0
2018-06-13 15:30:00,68.04,68.18,68.01,68.18,149944.0,54.4857,54.5978,54.4617,54.5978,149944.0
2018-06-13 15:35:00,68.19,68.27,68.14,68.18,223488.0,54.6058,54.6699,54.5658,54.5978,223488.0
2018-06-13 15:40:00,68.19,68.23,68.1,68.22,115357.0,54.6058,54.6378,54.5337,54.6298,115357.0
2018-06-13 15:45:00,68.22,68.37,68.17,68.33,300415.0,54.6298,54.7499,54.5898,54.7179,300415.0
2018-06-13 15:50:00,68.32,68.62,68.3,68.61,379628.0,54.7099,54.9501,54.6939,54.9421,379628.0
2018-06-13 15:55:00,68.61,68.72,68.41,68.42,722088.0,54.9421,55.0302,54.782,54.79,722088.0
2018-06-14 09:30:00,68.7,68.8,68.1,68.33,180168.0,55.0142,55.0943,54.5337,54.7179,180168.0
2018-06-14 09:35:00,68.28,68.51,68.2,68.45,57023.0,54.6779,54.8621,54.6138,54.814,57023.0
2018-06-14 09:40:00,68.45,68.7,68.45,68.59,49877.0,54.814,55.0142,54.814,54.9261,49877.0
2018-06-14 09:45:00,68.59,69.01,68.54,68.84,126725.0,54.9261,55.2625,54.8861,55.1263,126725.0
2018-06-14 09:50:00,68.84,68.99,68.7,68.98,195308.0,55.1263,55.2464,55.0142,55.2384,195308.0
2018-06-14 09:55:00,68.98,69.06,68.57,68.84,170877.0,55.2384,55.3025,54.9101,55.1263,170877.0
2018-06-14 10:00:00,68.84,68.98,68.79,68.87,63519.0,55.1263,55.2384,55.0863,55.1503,63519.0
2018-06-14 10:05:00,68.87,68.96,68.81,68.89,79413.0,55.1503,55.2224,55.1023,55.1664,79413.0
2018-06-14 10:10:00,68.89,68.95,68.82,68.89,47641.0,55.1664,55.2144,55.1103,55.1664,47641.0
2018-06-14 10:15:00,68.88,68.89,68.81,68.86,76748.0,55.1584,55.1664,55.1023,55.1423,76748.0
2018-06-14 10:20:00,68.86,68.86,68.75,68.8,69723.0,55.1423,55.1423,55.0542,55.0943,69723.0
2018-06-14 10:25:00,68.81,68.87,68.78,68.81,60954.0,55.1023,55.1503,55.0783,55.1023,60954.0
2018-06-14 10:30:00,68.83,68.9,68.74,68.81,94261.0,55.1183,55.1744,55.0462,55.1023,94261.0
2018-06-14 10:35:00,68.8,68.88,68.73,68.75,45769.0,55.0943,55.1584,55.0382,55.0542,45769.0
2018-06-14 10:40:00,68.74,68.76,68.58,68.61,58045.0,55.0462,55.0623,54.9181,54.9421,58045.0
2018-06-14 10:45:00,68.62,68.76,68.61,68.7,38536.0,54.9501,55.0623,54.9421,55.0142,38536.0
2018-06-14 10:50:00,68.7,68.71,68.59,68.64,56506.0,55.0142,55.0222,54.9261,54.9662,56506.0
2018-06-14 10:55:00,68.65,68.7,68.59,68.61,43107.0,54.9742,55.0142,54.9261,54.9421,43107.0
2018-06-14 11:00:00,68.6,68.61,68.45,68.48,62173.0,54.9341,54.9421,54.814,54.838,62173.0
2018-06-14 11:05:00,68.48,68.55,68.36,68.5,80995.0,54.838,54.8941,54.7419,54.8541,80995.0
2018-06-14 11:10:00,68.52,68.64,68.47,68.61,50966.0,54.8701,54.9662,54.83,54.9421,50966.0
2018-06-14 11:15:00,68.61,68.7,68.56,68.68,38489.0,54.9421,55.0142,54.9021,54.9982,38489.0
2018-06-14 11:20:00,68.68,68.86,68.68,68.86,71926.0,54.9982,55.1423,54.9982,55.1423,71926.0
2018-06-14 11:25:00,68.85,68.86,68.76,68.86,42709.0,55.1343,55.1423,55.0623,55.1423,42709.0
2018-06-14 11:30:00,68.86,68.88,68.8,68.81,62083.0,55.1423,55.1584,55.0943,55.1023,62083.0
2018-06-14 11:35:00,68.81,68.91,68.78,68.91,46878.0,55.1023,55.1824,55.0783,55.1824,46878.0
2018-06-14 11:40:00,68.9,68.94,68.87,68.92,38951.0,55.1744,55.2064,55.1503,55.1904,38951.0
2018-06-14 11:45:00,68.94,69.05,68.92,69.03,91687.0,55.2064,55.2945,55.1904,55.2785,91687.0
2018-06-14 11:50:00,69.02,69.1,69.01,69.07,72276.0,55.2705,55.3345,55.2625,55.3105,72276.0
2018-06-14 11:55:00,69.08,69.16,69.01,69.13,67887.0,55.3185,55.3826,55.2625,55.3585,67887.0
2018-06-14 12:00:00,69.11,69.15,69.08,69.15,67447.0,55.3425,55.3746,55.3185,55.3746,67447.0
2018-06-14 12:05:00,69.15,69.16,69.02,69.06,65072.0,55.3746,55.3826,55.2705,55.3025,65072.0
2018-06-14 12:10:00,69.05,69.07,68.95,68.96,40631.0,55.2945,55.3105,55.2144,55.2224,40631.0
2018-06-14 12:15:00,68.97,68.97,68.9,68.92,89252.0,55.2304,55.2304,55.1744,55.1904,89252.0
2018-06-14 12:20:00,68.9,68.97,68.9,68.91,46332.0,55.1744,55.2304,55.1744,55.1824,46332.0
2018-06-14 12:25:00,68.92,68.92,68.83,68.88,31273.0,55.1904,55.1904,55.1183,55.1584,31273.0
2018-06-14 12:30:00,68.88,68.94,68.83,68.92,46223.0,55.1584,55.2064,55.1183,55.1904,46223.0
2018-06-14 12:35:00,68.93,68.95,68.84,68.86,35776.0,55.1984,55.2144,55.1263,55.1423,35776.0
2018-06-14 12:40:00,68.86,68.95,68.84,68.95,45630.0,55.1423,55.2144,55.1263,55.2144,45630.0
2018-06-14 12:45:00,68.95,68.98,68.91,68.93,31305.0,55.2144,55.2384,55.1824,55.1984,31305.0
2018-06-14 12:50:00,68.94,68.96,68.92,68.95,28627.0,55.2064,55.2224,55.1904,55.2144,28627.0
2018-06-14 12:55:00,68.95,68.97,68.91,68.94,28163.0,55.2144,55.2304,55.1824,55.2064,28163.0
2018-06-14 13:00:00,68.94,69.0,68.92,68.98,35461.0,55.2064,55.2544,55.1904,55.2384,35461.0
2018-06-14 13:05:00,68.98,69.04,68.95,68.99,49926.0,55.2384,55.2865,55.2144,55.2464,49926.0
2018-06-14 13:10:00,68.99,69.05,68.96,69.0,32842.0,55.2464,55.2945,55.2224,55.2544,32842.0
2018-06-14 13:15:00,68.98,69.07,68.97,69.06,43746.0,55.2384,55.3105,55.2304,55.3025,43746.0
2018-06-14 13:20:00,69.06,69.15,69.04,69.15,43331.0,55.3025,55.3746,55.2865,55.3746,43331.0
2018-06-14 13:25:00,69.15,69.16,69.1,69.15,36378.0,55.3746,55.3826,55.3345,55.3746,36378.0
2018-06-14 13:30:00,69.15,69.17,69.14,69.15,42286.0,55.3746,55.3906,55.3666,55.3746,42286.0
2018-06-14 13:35:00,69.14,69.17,69.11,69.14,39832.0,55.3666,55.3906,55.3425,55.3666,39832.0
2018-06-14 13:40:00,69.14,69.2,69.14,69.18,38414.0,55.3666,55.4146,55.3666,55.3986,38414.0
2018-06-14 13:45:00,69.16,69.18,69.14,69.15,34681.0,55.3826,55.3986,55.3666,55.3746,34681.0
2018-06-14 13:50:00,69.14,69.16,69.13,69.14,51054.0,55.3666,55.3826,55.3585,55.3666,51054.0
2018-06-14 13:55:00,69.14,69.2,69.12,69.16,45729.0,55.3666,55.4146,55.3505,55.3826,45729.0
2018-06-14 14:00:00,69.17,69.2,69.1,69.12,49394.0,55.3906,55.4146,55.3345,55.3505,49394.0
2018-06-14 14:05:00,69.13,69.2,69.12,69.18,172915.0,55.3585,55.4146,55.3505,55.3986,172915.0
2018-06-14 14:10:00,69.18,69.32,69.17,69.29,190688.0,55.3986,55.5107,55.3906,55.4867,190688.0
2018-06-14 14:15:00,69.29,69.33,69.27,69.3,78445.0,55.4867,55.5187,55.4707,55.4947,78445.0
2018-06-14 14:20:00,69.3,69.32,69.23,69.3,69907.0,55.4947,55.5107,55.4386,55.4947,69907.0
2018-06-14 14:25:00,69.3,69.31,69.15,69.15,109588.0,55.4947,55.5027,55.3746,55.3746,109588.0
2018-06-14 14:30:00,69.15,69.24,69.15,69.17,55795.0,55.3746,55.4466,55.3746,55.3906,55795.0
2018-06-14 14:35:00,69.17,69.17,69.11,69.14,70183.0,55.3906,55.3906,55.3425,55.3666,70183.0
2018-06-14 14:40:00,69.14,69.2,69.14,69.2,36475.0,55.3666,55.4146,55.3666,55.4146,36475.0
2018-06-14 14:45:00,69.2,69.25,69.17,69.19,88738.0,55.4146,55.4546,55.3906,55.4066,88738.0
2018-06-14 14:50:00,69.19,69.2,69.16,69.18,68132.0,55.4066,55.4146,55.3826,55.3986,68132.0
2018-06-14 14:55:00,69.18,69.26,69.17,69.26,61861.0,55.3986,55.4627,55.3906,55.4627,61861.0
2018-06-14 15:00:00,69.26,69.27,69.18,69.19,81030.0,55.4627,55.4707,55.3986,55.4066,81030.0
2018-06-14 15:05:00,69.2,69.24,69.18,69.23,64615.0,55.4146,55.4466,55.3986,55.4386,64615.0
2018-06-14 15:10:00,69.23,69.31,69.23,69.27,80827.0,55.4386,55.5027,55.4386,55.4707,80827.0
2018-06-14 15:15:00,69.27,69.27,69.22,69.24,67315.0,55.4707,55.4707,55.4306,55.4466,67315.0
2018-06-14 15:20:00,69.22,69.26,69.17,69.26,57655.0,55.4306,55.4627,55.3906,55.4627,57655.0
2018-06-14 15:25:00,69.27,69.43,69.25,69.43,105261.0,55.4707,55.5988,55.4546,55.5988,105261.0
2018-06-14 15:30:00,69.42,69.44,69.37,69.43,173119.0,55.5908,55.6068,55.5507,55.5988,173119.0
2018-06-14 15:35:00,69.42,69.48,69.42,69.44,99190.0,55.5908,55.6388,55.5908,55.6068,99190.0
2018-06-14 15:40:00,69.44,69.44,69.32,69.36,137788.0,55.6068,55.6068,55.5107,55.5427,137788.0
2018-06-14 15:45:00,69.37,69.39,69.2,69.23,138105.0,55.5507,55.5668,55.4146,55.4386,138105.0
2018-06-14 15:50:00,69.22,69.23,69.1,69.11,130764.0,55.4306,55.4386,55.3345,55.3425,130764.0
2018-06-14 15:55:00,69.11,69.18,69.06,69.13,512528.0,55.3425,55.3986,55.3025,55.3585,512528.0
2018-06-15 09:30:00,68.94,69.28,68.84,69.15,913976.0,55.2064,55.4787,55.1263,55.3746,913976.0
2018-06-15 09:35:00,69.14,69.23,68.94,69.1,84788.0,55.3666,55.4386,55.2064,55.3345,84788.0
2018-06-15 09:40:00,69.17,69.33,69.07,69.24,125045.0,55.3906,55.5187,55.3105,55.4466,125045.0
2018-06-15 09:45:00,69.23,69.41,69.21,69.29,74581.0,55.4386,55.5828,55.4226,55.4867,74581.0
2018-06-15 09:50:00,69.29,69.53,69.29,69.47,98374.0,55.4867,55.6789,55.4867,55.6308,98374.0
2018-06-15 09:55:00,69.48,69.67,69.47,69.62,74106.0,55.6388,55.791,55.6308,55.7509,74106.0
2018-06-15 10:00:00,69.62,69.63,69.43,69.49,81048.0,55.7509,55.7589,55.5988,55.6468,81048.0
2018-06-15 10:05:00,69.48,69.6,69.44,69.55,53903.0,55.6388,55.7349,55.6068,55.6949,53903.0
2018-06-15 10:10:00,69.55,69.55,69.38,69.43,66220.0,55.6949,55.6949,55.5587,55.5988,66220.0
2018-06-15 10:15:00,69.43,69.44,69.31,69.43,90277.0,55.5988,55.6068,55.5027,55.5988,90277.0
2018-06-15 10:20:00,69.44,69.6,69.44,69.48,62116.0,55.6068,55.7349,55.6068,55.6388,62116.0
2018-06-15 10:25:00,69.48,69.54,69.41,69.47,63503.0,55.6388,55.6869,55.5828,55.6308,63503.0
2018-06-15 10:30:00,69.47,69.56,69.44,69.48,152261.0,55.6308,55.7029,55.6068,55.6388,152261.0
2018-06-15 10:35:00,69.49,69.5,69.34,69.44,70602.0,55.6468,55.6548,55.5267,55.6068,70602.0
2018-06-15 10:40:00,69.43,69.49,69.43,69.45,79962.0,55.5988,55.6468,55.5988,55.6148,79962.0
2018-06-15 10:45:00,69.45,69.64,69.45,69.61,92819.0,55.6148,55.767,55.6148,55.7429,92819.0
2018-06-15 10:50:00,69.62,69.65,69.58,69.6,149954.0,55.7509,55.775,55.7189,55.7349,149954.0
2018-06-15 10:55:00,69.6,69.72,69.58,69.68,119682.0,55.7349,55.831,55.7189,55.799,119682.0
2018-06-15 11:00:00,69.68,69.7,69.54,69.66,112907.0,55.799,55.815,55.6869,55.783,112907.0
2018-06-15 11:05:00,69.66,69.66,69.46,69.5,98905.0,55.783,55.783,55.6228,55.6548,98905.0
2018-06-15 11:10:00,69.5,69.61,69.48,69.54,65237.0,55.6548,55.7429,55.6388,55.6869,65237.0
2018-06-15 11:15:00,69.53,69.53,69.32,69.32,150678.0,55.6789,55.6789,55.5107,55.5107,150678.0
2018-06-15 11:20:00,69.33,69.36,69.22,69.26,101260.0,55.5187,55.5427,55.4306,55.4627,101260.0
2018-06-15 11:25:00,69.27,69.27,69.19,69.21,41734.0,55.4707,55.4707,55.4066,55.4226,41734.0
2018-06-15 11:30:00,69.21,69.35,69.2,69.21,44104.0,55.4226,55.5347,55.4146,55.4226,44104.0
2018-06-15 11:35:00,69.21,69.33,69.2,69.3,50014.0,55.4226,55.5187,55.4146,55.4947,50014.0
2018-06-15 11:40:00,69.31,69.44,69.28,69.44,39833.0,55.5027,55.6068,55.4787,55.6068,39833.0
2018-06-15 11:45:00,69.44,69.56,69.43,69.5,43569.0,55.6068,55.7029,55.5988,55.6548,43569.0
2018-06-15 11:50:00,69.48,69.49,69.3,69.46,36571.0,55.6388,55.6468,55.4947,55.6228,36571.0
2018-06-15 11:55:00,69.46,69.54,69.44,69.52,29532.0,55.6228,55.6869,55.6068,55.6709,29532.0
2018-06-15 12:00:00,69.53,69.56,69.36,69.36,41937.0,55.6789,55.7029,55.5427,55.5427,41937.0
2018-06-15 12:05:00,69.35,69.4,69.33,69.37,33631.0,55.5347,55.5748,55.5187,55.5507,33631.0
2018-06-15 12:10:00,69.38,69.38,69.32,69.34,22627.0,55.5587,55.5587,55.5107,55.5267,22627.0
2018-06-15 12:15:00,69.34,69.42,69.3,69.38,26622.0,55.5267,55.5908,55.4947,55.5587,26622.0
2018-06-15 12:20:00,69.38,69.42,69.35,69.39,23696.0,55.5587,55.5908,55.5347,55.5668,23696.0
2018-06-15 12:25:00,69.39,69.44,69.36,69.41,37420.0,55.5668,55.6068,55.5427,55.5828,37420.0
2018-06-15 12:30:00,69.4,69.42,69.32,69.35,22594.0,55.5748,55.5908,55.5107,55.5347,22594.0
2018-06-15 12:35:00,69.35,69.36,69.3,69.36,31237.0,55.5347,55.5427,55.4947,55.5427,31237.0
2018-06-15 12:40:00,69.37,69.4,69.3,69.3,36827.0,55.5507,55.5748,55.4947,55.4947,36827.0
2018-06-15 12:45:00,69.31,69.38,69.3,69.37,18551.0,55.5027,55.5587,55.4947,55.5507,18551.0
2018-06-15 12:50:00,69.38,69.45,69.37,69.45,34466.0,55.5587,55.6148,55.5507,55.6148,34466.0
2018-06-15 12:55:00,69.44,69.48,69.43,69.48,22809.0,55.6068,55.6388,55.5988,55.6388,22809.0
2018-06-15 13:00:00,69.47,69.54,69.44,69.52,42033.0,55.6308,55.6869,55.6068,55.6709,42033.0
2018-06-15 13:05:00,69.51,69.55,69.5,69.53,55753.0,55.6628,55.6949,55.6548,55.6789,55753.0
2018-06-15 13:10:00,69.53,69.64,69.51,69.52,159353.0,55.6789,55.767,55.6628,55.6709,159353.0
2018-06-15 13:15:00,69.51,69.62,69.51,69.61,39702.0,55.6628,55.7509,55.6628,55.7429,39702.0
2018-06-15 13:20:00,69.61,69.64,69.61,69.63,32007.0,55.7429,55.767,55.7429,55.7589,32007.0
2018-06-15 13:25:00,69.63,69.69,69.62,69.66,55906.0,55.7589,55.807,55.7509,55.783,55906.0
2018-06-15 13:30:00,69.66,69.7,69.64,69.7,32690.0,55.783,55.815,55.767,55.815,32690.0
2018-06-15 13:35:00,69.69,69.71,69.64,69.66,54465.0,55.807,55.823,55.767,55.783,54465.0
2018-06-15 13:40:00,69.66,69.67,69.62,69.65,44355.0,55.783,55.791,55.7509,55.775,44355.0
2018-06-15 13:45:00,69.66,69.67,69.58,69.59,35202.0,55.783,55.791,55.7189,55.7269,35202.0
2018-06-15 13:50:00,69.59,69.6,69.53,69.53,44374.0,55.7269,55.7349,55.6789,55.6789,44374.0
2018-06-15 13:55:00,69.54,69.55,69.49,69.51,30458.0,55.6869,55.6949,55.6468,55.6628,30458.0
2018-06-15 14:00:00,69.5,69.53,69.47,69.5,35126.0,55.6548,55.6789,55.6308,55.6548,35126.0
2018-06-15 14:05:00,69.51,69.53,69.47,69.5,34434.0,55.6628,55.6789,55.6308,55.6548,34434.0
2018-06-15 14:10:00,69.5,69.64,69.49,69.63,82162.0,55.6548,55.767,55.6468,55.7589,82162.0
2018-06-15 14:15:00,69.63,69.71,69.62,69.69,91768.0,55.7589,55.823,55.7509,55.807,91768.0
2018-06-15 14:20:00,69.7,69.84,69.69,69.83,58857.0,55.815,55.9271,55.807,55.9191,58857.0
2018-06-15 14:25:00,69.81,69.93,69.81,69.92,59787.0,55.9031,55.9992,55.9031,55.9912,59787.0
2018-06-15 14:30:00,69.92,69.97,69.85,69.91,88736.0,55.9912,56.0312,55.9351,55.9832,88736.0
2018-06-15 14:35:00,69.92,69.93,69.71,69.74,78365.0,55.9912,55.9992,55.823,55.847,78365.0
2018-06-15 14:40:00,69.74,69.82,69.74,69.77,70368.0,55.847,55.9111,55.847,55.8711,70368.0
2018-06-15 14:45:00,69.76,69.77,69.72,69.73,51961.0,55.863,55.8711,55.831,55.839,51961.0
2018-06-15 14:50:00,69.72,69.79,69.68,69.78,43244.0,55.831,55.8871,55.799,55.8791,43244.0
2018-06-15 14:55:00,69.78,69.84,69.76,69.77,45263.0,55.8791,55.9271,55.863,55.8711,45263.0
2018-06-15 15:00:00,69.77,69.77,69.7,69.73,56152.0,55.8711,55.8711,55.815,55.839,56152.0
2018-06-15 15:05:00,69.73,69.83,69.73,69.77,34395.0,55.839,55.9191,55.839,55.8711,34395.0
2018-06-15 15:10:00,69.77,69.8,69.74,69.78,74444.0,55.8711,55.8951,55.847,55.8791,74444.0
2018-06-15 15:15:00,69.78,69.79,69.68,69.69,70244.0,55.8791,55.8871,55.799,55.807,70244.0
2018-06-15 15:20:00,69.69,69.75,69.67,69.73,50494.0,55.807,55.855,55.791,55.839,50494.0
2018-06-15 15:25:00,69.73,69.85,69.72,69.84,75014.0,55.839,55.9351,55.831,55.9271,75014.0
2018-06-15 15:30:00,69.85,69.86,69.78,69.82,106786.0,55.9351,55.9431,55.8791,55.9111,106786.0
2018-06-15 15:35:00,69.83,69.97,69.81,69.97,130999.0,55.9191,56.0312,55.9031,56.0312,130999.0
2018-06-15 15:40:00,69.97,70.25,69.96,70.24,329790.0,56.0312,56.2554,56.0232,56.2474,329790.0
2018-06-15 15:45:00,70.2,70.25,70.04,70.06,129404.0,56.2154,56.2554,56.0873,56.1033,129404.0
2018-06-15 15:50:00,70.07,70.09,70.02,70.03,158185.0,56.1113,56.1273,56.0712,56.0793,158185.0
2018-06-15 15:55:00,70.03,70.16,70.02,70.1,335963.0,56.0793,56.1834,56.0712,56.1353,335963.0
2018-06-18 09:30:00,69.28,69.48,68.84,69.32,211322.0,55.4787,55.6388,55.1263,55.5107,211322.0
2018-06-18 09:35:00,69.27,69.33,68.93,68.98,68293.0,55.4707,55.5187,55.1984,55.2384,68293.0
2018-06-18 09:40:00,68.96,69.06,68.8,68.85,109438.0,55.2224,55.3025,55.0943,55.1343,109438.0
2018-06-18 09:45:00,68.85,69.04,68.85,69.0,70515.0,55.1343,55.2865,55.1343,55.2544,70515.0
2018-06-18 09:50:00,69.0,69.06,68.86,68.89,61773.0,55.2544,55.3025,55.1423,55.1664,61773.0
2018-06-18 09:55:00,68.89,68.92,68.81,68.84,31515.0,55.1664,55.1904,55.1023,55.1263,31515.0
2018-06-18 10:00:00,68.82,68.97,68.68,68.87,100720.0,55.1103,55.2304,54.9982,55.1503,100720.0
2018-06-18 10:05:00,68.86,68.86,68.69,68.78,95288.0,55.1423,55.1423,55.0062,55.0783,95288.0
2018-06-18 10:10:00,68.76,68.78,68.56,68.68,58145.0,55.0623,55.0783,54.9021,54.9982,58145.0
2018-06-18 10:15:00,68.66,68.69,68.34,68.4,126922.0,54.9822,55.0062,54.7259,54.774,126922.0
2018-06-18 10:20:00,68.41,68.5,68.33,68.35,77732.0,54.782,54.8541,54.7179,54.7339,77732.0
2018-06-18 10:25:00,68.35,68.41,68.33,68.34,78587.0,54.7339,54.782,54.7179,54.7259,78587.0
2018-06-18 10:30:00,68.34,68.38,68.2,68.33,109411.0,54.7259,54.758,54.6138,54.7179,109411.0
2018-06-18 10:35:00,68.32,68.4,68.27,68.31,49340.0,54.7099,54.774,54.6699,54.7019,49340.0
2018-06-18 10:40:00,68.31,68.39,68.23,68.32,101002.0,54.7019,54.766,54.6378,54.7099,101002.0
2018-06-18 10:45:00,68.31,68.4,68.23,68.3,73046.0,54.7019,54.774,54.6378,54.6939,73046.0
2018-06-18 10:50:00,68.31,68.35,68.18,68.25,72592.0,54.7019,54.7339,54.5978,54.6539,72592.0
2018-06-18 10:55:00,68.26,68.26,67.93,67.94,147562.0,54.6619,54.6619,54.3976,54.4056,147562.0
2018-06-18 11:00:00,67.94,68.15,67.86,68.13,133976.0,54.4056,54.5738,54.3415,54.5578,133976.0
2018-06-18 11:05:00,68.13,68.22,68.06,68.16,78454.0,54.5578,54.6298,54.5017,54.5818,78454.0
2018-06-18 11:10:00,68.19,68.19,68.07,68.14,109253.0,54.6058,54.6058,54.5097,54.5658,109253.0
2018-06-18 11:15:00,68.14,68.14,67.84,67.88,118550.0,54.5658,54.5658,54.3255,54.3576,118550.0
2018-06-18 11:20:00,67.9,68.07,67.89,67.98,73524.0,54.3736,54.5097,54.3656,54.4376,73524.0
2018-06-18 11:25:00,67.99,68.06,67.94,68.02,30308.0,54.4456,54.5017,54.4056,54.4697,30308.0
2018-06-18 11:30:00,68.01,68.04,67.94,68.0,54500.0,54.4617,54.4857,54.4056,54.4537,54500.0
2018-06-18 11:35:00,68.0,68.07,67.94,67.97,54434.0,54.4537,54.5097,54.4056,54.4296,54434.0
2018-06-18 11:40:00,67.95,67.99,67.9,67.94,59264.0,54.4136,54.4456,54.3736,54.4056,59264.0
2018-06-18 11:45:00,67.93,67.95,67.84,67.87,77506.0,54.3976,54.4136,54.3255,54.3496,77506.0
2018-06-18 11:50:00,67.88,68.04,67.87,68.03,42676.0,54.3576,54.4857,54.3496,54.4777,42676.0
2018-06-18 11:55:00,68.02,68.04,67.95,67.97,38425.0,54.4697,54.4857,54.4136,54.4296,38425.0
2018-06-18 12:00:00,67.96,68.02,67.96,68.01,27435.0,54.4216,54.4697,54.4216,54.4617,27435.0
2018-06-18 12:05:00,68.01,68.02,67.93,67.96,50437.0,54.4617,54.4697,54.3976,54.4216,50437.0
2018-06-18 12:10:00,67.96,67.98,67.9,67.97,64347.0,54.4216,54.4376,54.3736,54.4296,64347.0
2018-06-18 12:15:00,67.97,67.99,67.81,67.85,70766.0,54.4296,54.4456,54.3015,54.3335,70766.0
2018-06-18 12:20:00,67.86,67.91,67.82,67.88,35442.0,54.3415,54.3816,54.3095,54.3576,35442.0
2018-06-18 12:25:00,67.87,67.87,67.69,67.69,64707.0,54.3496,54.3496,54.2054,54.2054,64707.0
2018-06-18 12:30:00,67.7,67.87,67.69,67.84,42864.0,54.2134,54.3496,54.2054,54.3255,42864.0
2018-06-18 12:35:00,67.84,67.9,67.8,67.87,29130.0,54.3255,54.3736,54.2935,54.3496,29130.0
2018-06-18 12:40:00,67.88,67.92,67.84,67.86,29704.0,54.3576,54.3896,54.3255,54.3415,29704.0
2018-06-18 12:45:00,67.86,67.92,67.86,67.92,18472.0,54.3415,54.3896,54.3415,54.3896,18472.0
2018-06-18 12:50:00,67.91,67.93,67.84,67.84,31594.0,54.3816,54.3976,54.3255,54.3255,31594.0
2018-06-18 12:55:00,67.84,67.87,67.79,67.84,38966.0,54.3255,54.3496,54.2855,54.3255,38966.0
2018-06-18 13:00:00,67.83,67.87,67.8,67.81,28741.0,54.3175,54.3496,54.2935,54.3015,28741.0
2018-06-18 13:05:00,67.81,67.84,67.76,67.79,40965.0,54.3015,54.3255,54.2615,54.2855,40965.0
2018-06-18 13:10:00,67.78,67.83,67.77,67.82,22277.0,54.2775,54.3175,54.2695,54.3095,22277.0
2018-06-18 13:15:00,67.81,67.84,67.78,67.82,42874.0,54.3015,54.3255,54.2775,54.3095,42874.0
2018-06-18 13:20:00,67.81,67.94,67.81,67.9,74622.0,54.3015,54.4056,54.3015,54.3736,74622.0
2018-06-18 13:25:00,67.88,67.89,67.83,67.85,33821.0,54.3576,54.3656,54.3175,54.3335,33821.0
2018-06-18 13:30:00,67.86,67.9,67.81,67.85,30080.0,54.3415,54.3736,54.3015,54.3335,30080.0
2018-06-18 13:35:00,67.85,67.87,67.79,67.83,47491.0,54.3335,54.3496,54.2855,54.3175,47491.0
2018-06-18 13:40:00,67.84,67.85,67.77,67.78,22226.0,54.3255,54.3335,54.2695,54.2775,22226.0
2018-06-18 13:45:00,67.78,67.81,67.76,67.78,22625.0,54.2775,54.3015,54.2615,54.2775,22625.0
2018-06-18 13:50:00,67.78,67.81,67.64,67.7,63460.0,54.2775,54.3015,54.1654,54.2134,63460.0
2018-06-18 13:55:00,67.7,67.7,67.63,67.64,45144.0,54.2134,54.2134,54.1574,54.1654,45144.0
2018-06-18 14:00:00,67.65,67.71,67.65,67.71,47130.0,54.1734,54.2214,54.1734,54.2214,47130.0
2018-06-18 14:05:00,67.7,67.79,67.67,67.74,42790.0,54.2134,54.2855,54.1894,54.2455,42790.0
2018-06-18 14:10:00,67.74,67.75,67.65,67.66,39523.0,54.2455,54.2535,54.1734,54.1814,39523.0
2018-06-18 14:15:00,67.66,67.73,67.66,67.72,34794.0,54.1814,54.2374,54.1814,54.2294,34794.0
2018-06-18 14:20:00,67.71,67.89,67.69,67.74,88574.0,54.2214,54.3656,54.2054,54.2455,88574.0
2018-06-18 14:25:00,67.74,67.75,67.69,67.73,57450.0,54.2455,54.2535,54.2054,54.2374,57450.0
2018-06-18 14:30:00,67.73,67.93,67.73,67.89,30466.0,54.2374,54.3976,54.2374,54.3656,30466.0
2018-06-18 14:35:00,67.9,67.97,67.89,67.94,35023.0,54.3736,54.4296,54.3656,54.4056,35023.0
2018-06-18 14:40:00,67.94,68.02,67.94,67.98,42421.0,54.4056,54.4697,54.4056,54.4376,42421.0
2018-06-18 14:45:00,67.98,68.0,67.95,67.96,29990.0,54.4376,54.4537,54.4136,54.4216,29990.0
2018-06-18 14:50:00,67.96,67.98,67.89,67.91,54875.0,54.4216,54.4376,54.3656,54.3816,54875.0
2018-06-18 14:55:00,67.91,67.92,67.68,67.69,97644.0,54.3816,54.3896,54.1974,54.2054,97644.0
2018-06-18 15:00:00,67.7,67.76,67.65,67.75,117069.0,54.2134,54.2615,54.1734,54.2535,117069.0
2018-06-18 15:05:00,67.74,67.79,67.72,67.77,47908.0,54.2455,54.2855,54.2294,54.2695,47908.0
2018-06-18 15:10:00,67.77,67.79,67.72,67.72,37749.0,54.2695,54.2855,54.2294,54.2294,37749.0
2018-06-18 15:15:00,67.73,67.75,67.7,67.74,31653.0,54.2374,54.2535,54.2134,54.2455,31653.0
2018-06-18 15:20:00,67.74,67.79,67.73,67.75,39361.0,54.2455,54.2855,54.2374,54.2535,39361.0
2018-06-18 15:25:00,67.75,67.76,67.71,67.71,73582.0,54.2535,54.2615,54.2214,54.2214,73582.0
2018-06-18 15:30:00,67.72,67.78,67.67,67.78,73587.0,54.2294,54.2775,54.1894,54.2775,73587.0
2018-06-18 15:35:00,67.78,67.79,67.71,67.73,88176.0,54.2775,54.2855,54.2214,54.2374,88176.0
2018-06-18 15:40:00,67.74,67.76,67.68,67.76,55498.0,54.2455,54.2615,54.1974,54.2615,55498.0
2018-06-18 15:45:00,67.75,67.75,67.68,67.69,118485.0,54.2535,54.2535,54.1974,54.2054,118485.0
2018-06-18 15:50:00,67.68,67.72,67.67,67.7,132064.0,54.1974,54.2294,54.1894,54.2134,132064.0
2018-06-18 15:55:00,67.7,67.77,67.68,67.72,389349.0,54.2134,54.2695,54.1974,54.2294,389349.0
2018-06-19 09:30:00,67.72,68.38,67.5,68.24,337588.0,54.2294,54.758,54.0533,54.6458,337588.0
2018-06-19 09:35:00,68.25,68.59,68.02,68.5,154114.0,54.6539,54.9261,54.4697,54.8541,154114.0
2018-06-19 09:40:00,68.5,68.88,68.47,68.79,223553.0,54.8541,55.1584,54.83,55.0863,223553.0
2018-06-19 09:45:00,68.79,69.11,68.77,69.02,259792.0,55.0863,55.3425,55.0703,55.2705,259792.0
2018-06-19 09:50:00,69.02,69.18,68.93,69.0,206892.0,55.2705,55.3986,55.1984,55.2544,206892.0
2018-06-19 09:55:00,69.01,69.04,68.73,68.82,272859.0,55.2625,55.2865,55.0382,55.1103,272859.0
2018-06-19 10:00:00,68.82,68.9,68.69,68.77,103659.0,55.1103,55.1744,55.0062,55.0703,103659.0
2018-06-19 10:05:00,68.78,68.84,68.7,68.83,82822.0,55.0783,55.1263,55.0142,55.1183,82822.0
2018-06-19 10:10:00,68.83,69.0,68.83,68.98,128667.0,55.1183,55.2544,55.1183,55.2384,128667.0
2018-06-19 10:15:00,68.98,68.98,68.73,68.88,94710.0,55.2384,55.2384,55.0382,55.1584,94710.0
2018-06-19 10:20:00,68.89,68.97,68.76,68.97,48361.0,55.1664,55.2304,55.0623,55.2304,48361.0
2018-06-19 10:25:00,68.95,69.07,68.93,69.07,125850.0,55.2144,55.3105,55.1984,55.3105,125850.0
2018-06-19 10:30:00,69.06,69.36,69.06,69.36,132129.0,55.3025,55.5427,55.3025,55.5427,132129.0
2018-06-19 10:35:00,69.35,69.51,69.34,69.37,142265.0,55.5347,55.6628,55.5267,55.5507,142265.0
2018-06-19 10:40:00,69.37,69.51,69.32,69.46,112016.0,55.5507,55.6628,55.5107,55.6228,112016.0
2018-06-19 10:45:00,69.47,69.72,69.47,69.65,110661.0,55.6308,55.831,55.6308,55.775,110661.0
2018-06-19 10:50:00,69.65,69.81,69.63,69.67,100908.0,55.775,55.9031,55.7589,55.791,100908.0
2018-06-19 10:55:00,69.67,69.77,69.52,69.66,109868.0,55.791,55.8711,55.6709,55.783,109868.0
2018-06-19 11:00:00,69.66,69.76,69.53,69.63,99355.0,55.783,55.863,55.6789,55.7589,99355.0
2018-06-19 11:05:00,69.63,69.63,69.4,69.4,94583.0,55.7589,55.7589,55.5748,55.5748,94583.0
2018-06-19 11:10:00,69.41,69.49,69.4,69.46,51457.0,55.5828,55.6468,55.5748,55.6228,51457.0
2018-06-19 11:15:00,69.46,69.57,69.42,69.53,82754.0,55.6228,55.7109,55.5908,55.6789,82754.0
2018-06-19 11:20:00,69.54,69.54,69.49,69.52,46111.0,55.6869,55.6869,55.6468,55.6709,46111.0
2018-06-19 11:25:00,69.54,69.85,69.54,69.83,76684.0,55.6869,55.9351,55.6869,55.9191,76684.0
2018-06-19 11:30:00,69.84,69.91,69.81,69.86,102140.0,55.9271,55.9832,55.9031,55.9431,102140.0
2018-06-19 11:35:00,69.86,69.91,69.83,69.83,109805.0,55.9431,55.9832,55.9191,55.9191,109805.0
2018-06-19 11:40:00,69.82,69.82,69.59,69.67,68697.0,55.9111,55.9111,55.7269,55.791,68697.0
2018-06-19 11:45:00,69.66,69.87,69.66,69.86,62001.0,55.783,55.9511,55.783,55.9431,62001.0
2018-06-19 11:50:00,69.85,70.28,69.84,70.22,190275.0,55.9351,56.2795,55.9271,56.2314,190275.0
2018-06-19 11:55:00,70.2,70.42,70.13,70.4,104085.0,56.2154,56.3916,56.1593,56.3755,104085.0
2018-06-19 12:00:00,70.39,70.42,70.19,70.3,130910.0,56.3675,56.3916,56.2074,56.2955,130910.0
2018-06-19 12:05:00,70.31,70.46,70.3,70.37,105289.0,56.3035,56.4236,56.2955,56.3515,105289.0
2018-06-19 12:10:00,70.37,70.4,70.32,70.35,121105.0,56.3515,56.3755,56.3115,56.3355,121105.0
2018-06-19 12:15:00,70.35,70.84,70.35,70.84,160846.0,56.3355,56.7279,56.3355,56.7279,160846.0
2018-06-19 12:20:00,70.84,70.95,70.75,70.75,144392.0,56.7279,56.816,56.6558,56.6558,144392.0
2018-06-19 12:25:00,70.75,70.76,70.53,70.66,88980.0,56.6558,56.6638,56.4797,56.5838,88980.0
2018-06-19 12:30:00,70.68,70.93,70.67,70.92,121680.0,56.5998,56.8,56.5918,56.792,121680.0
2018-06-19 12:35:00,70.91,70.93,70.76,70.76,86854.0,56.784,56.8,56.6638,56.6638,86854.0
2018-06-19 12:40:00,70.76,70.77,70.54,70.61,95025.0,56.6638,56.6718,56.4877,56.5437,95025.0
2018-06-19 12:45:00,70.61,70.71,70.52,70.62,67247.0,56.5437,56.6238,56.4716,56.5517,67247.0
2018-06-19 12:50:00,70.61,70.68,70.37,70.38,99564.0,56.5437,56.5998,56.3515,56.3595,99564.0
2018-06-19 12:55:00,70.39,70.52,70.3,70.35,110924.0,56.3675,56.4716,56.2955,56.3355,110924.0
2018-06-19 13:00:00,70.35,70.38,70.28,70.3,85172.0,56.3355,56.3595,56.2795,56.2955,85172.0
2018-06-19 13:05:00,70.29,70.43,70.26,70.42,105281.0,56.2875,56.3996,56.2634,56.3916,105281.0
2018-06-19 13:10:00,70.41,70.61,70.38,70.6,68909.0,56.3836,56.5437,56.3595,56.5357,68909.0
2018-06-19 13:15:00,70.61,70.87,70.61,70.87,94893.0,56.5437,56.7519,56.5437,56.7519,94893.0
2018-06-19 13:20:00,70.86,70.92,70.79,70.84,79745.0,56.7439,56.792,56.6879,56.7279,79745.0
2018-06-19 13:25:00,70.84,70.92,70.83,70.9,96832.0,56.7279,56.792,56.7199,56.7759,96832.0
2018-06-19 13:30:00,70.89,70.91,70.72,70.81,127640.0,56.7679,56.784,56.6318,56.7039,127640.0
2018-06-19 13:35:00,70.81,70.84,70.75,70.78,83527.0,56.7039,56.7279,56.6558,56.6798,83527.0
2018-06-19 13:40:00,70.78,70.85,70.71,70.85,79724.0,56.6798,56.7359,56.6238,56.7359,79724.0
2018-06-19 13:45:00,70.84,70.88,70.8,70.85,107678.0,56.7279,56.7599,56.6959,56.7359,107678.0
2018-06-19 13:50:00,70.84,71.04,70.84,71.0,133176.0,56.7279,56.8881,56.7279,56.856,133176.0
2018-06-19 13:55:00,71.0,71.05,70.97,71.02,82217.0,56.856,56.8961,56.832,56.872,82217.0
2018-06-19 14:00:00,71.01,71.02,70.87,70.98,124047.0,56.864,56.872,56.7519,56.84,124047.0
2018-06-19 14:05:00,70.98,71.19,70.97,71.14,132110.0,56.84,57.0082,56.832,56.9681,132110.0
2018-06-19 14:10:00,71.13,71.23,71.12,71.21,70822.0,56.9601,57.0402,56.9521,57.0242,70822.0
2018-06-19 14:15:00,71.21,71.22,71.1,71.11,83073.0,57.0242,57.0322,56.9361,56.9441,83073.0
2018-06-19 14:20:00,71.12,71.33,71.11,71.3,184595.0,56.9521,57.1203,56.9441,57.0963,184595.0
2018-06-19 14:25:00,71.31,71.33,71.01,71.14,86495.0,57.1043,57.1203,56.864,56.9681,86495.0
2018-06-19 14:30:00,71.15,71.17,70.91,70.92,67097.0,56.9761,56.9922,56.784,56.792,67097.0
2018-06-19 14:35:00,70.93,70.95,70.84,70.95,115428.0,56.8,56.816,56.7279,56.816,115428.0
2018-06-19 14:40:00,70.95,71.02,70.92,70.96,56013.0,56.816,56.872,56.792,56.824,56013.0
2018-06-19 14:45:00,70.95,71.0,70.9,70.98,58957.0,56.816,56.856,56.7759,56.84,58957.0
2018-06-19 14:50:00,70.97,71.06,70.97,70.98,64647.0,56.832,56.9041,56.832,56.84,64647.0
2018-06-19 14:55:00,70.97,71.03,70.95,71.03,71596.0,56.832,56.88,56.816,56.88,71596.0
2018-06-19 15:00:00,71.03,71.09,70.94,70.95,60301.0,56.88,56.9281,56.808,56.816,60301.0
2018-06-19 15:05:00,70.95,70.96,70.84,70.85,69329.0,56.816,56.824,56.7279,56.7359,69329.0
2018-06-19 15:10:00,70.85,70.91,70.82,70.89,82217.0,56.7359,56.784,56.7119,56.7679,82217.0
2018-06-19 15:15:00,70.9,70.91,70.84,70.87,60148.0,56.7759,56.784,56.7279,56.7519,60148.0
2018-06-19 15:20:00,70.87,70.88,70.78,70.82,75212.0,56.7519,56.7599,56.6798,56.7119,75212.0
2018-06-19 15:25:00,70.81,70.86,70.78,70.83,82456.0,56.7039,56.7439,56.6798,56.7199,82456.0
2018-06-19 15:30:00,70.83,70.95,70.82,70.95,117630.0,56.7199,56.816,56.7119,56.816,117630.0
2018-06-19 15:35:00,70.94,70.95,70.85,70.85,91024.0,56.808,56.816,56.7359,56.7359,91024.0
2018-06-19 15:40:00,70.86,70.89,70.79,70.88,119968.0,56.7439,56.7679,56.6879,56.7599,119968.0
2018-06-19 15:45:00,70.88,70.88,70.75,70.8,131161.0,56.7599,56.7599,56.6558,56.6959,131161.0
2018-06-19 15:50:00,70.8,70.86,70.73,70.78,149981.0,56.6959,56.7439,56.6398,56.6798,149981.0
2018-06-19 15:55:00,70.78,70.85,70.74,70.77,419560.0,56.6798,56.7359,56.6478,56.6718,419560.0
2018-06-20 09:30:00,70.6,71.01,70.25,70.48,419814.0,56.5357,56.864,56.2554,56.4396,419814.0
2018-06-20 09:35:00,70.48,70.92,69.79,70.92,232040.0,56.4396,56.792,55.8871,56.792,232040.0
2018-06-20 09:40:00,70.91,70.94,70.57,70.86,176928.0,56.784,56.808,56.5117,56.7439,176928.0
2018-06-20 09:45:00,70.86,70.87,70.23,70.57,112212.0,56.7439,56.7519,56.2394,56.5117,112212.0
2018-06-20 09:50:00,70.56,70.77,70.36,70.72,105462.0,56.5037,56.6718,56.3435,56.6318,105462.0
2018-06-20 09:55:00,70.73,70.76,70.6,70.6,70006.0,56.6398,56.6638,56.5357,56.5357,70006.0
2018-06-20 10:00:00,70.57,70.61,70.46,70.51,122541.0,56.5117,56.5437,56.4236,56.4636,122541.0
2018-06-20 10:05:00,70.5,70.65,70.42,70.46,85614.0,56.4556,56.5757,56.3916,56.4236,85614.0
2018-06-20 10:10:00,70.45,70.49,70.25,70.29,67073.0,56.4156,56.4476,56.2554,56.2875,67073.0
2018-06-20 10:15:00,70.28,70.52,70.26,70.5,63711.0,56.2795,56.4716,56.2634,56.4556,63711.0
2018-06-20 10:20:00,70.5,70.54,70.3,70.42,74478.0,56.4556,56.4877,56.2955,56.3916,74478.0
2018-06-20 10:25:00,70.42,70.69,70.32,70.64,77028.0,56.3916,56.6078,56.3115,56.5677,77028.0
2018-06-20 10:30:00,70.61,70.61,70.43,70.57,60800.0,56.5437,56.5437,56.3996,56.5117,60800.0
2018-06-20 10:35:00,70.57,70.59,70.45,70.57,63403.0,56.5117,56.5277,56.4156,56.5117,63403.0
2018-06-20 10:40:00,70.57,70.67,70.45,70.59,68655.0,56.5117,56.5918,56.4156,56.5277,68655.0
2018-06-20 10:45:00,70.6,70.73,70.54,70.68,136276.0,56.5357,56.6398,56.4877,56.5998,136276.0
2018-06-20 10:50:00,70.68,70.87,70.65,70.73,141949.0,56.5998,56.7519,56.5757,56.6398,141949.0
2018-06-20 10:55:00,70.73,70.81,70.59,70.67,170317.0,56.6398,56.7039,56.5277,56.5918,170317.0
2018-06-20 11:00:00,70.67,70.81,70.66,70.81,133617.0,56.5918,56.7039,56.5838,56.7039,133617.0
2018-06-20 11:05:00,70.81,70.84,70.69,70.75,106819.0,56.7039,56.7279,56.6078,56.6558,106819.0
2018-06-20 11:10:00,70.75,70.9,70.67,70.85,96928.0,56.6558,56.7759,56.5918,56.7359,96928.0
2018-06-20 11:15:00,70.85,71.12,70.83,70.95,144411.0,56.7359,56.9521,56.7199,56.816,144411.0
2018-06-20 11:20:00,70.96,71.19,70.93,71.08,148534.0,56.824,57.0082,56.8,56.9201,148534.0
2018-06-20 11:25:00,71.09,71.19,71.03,71.05,71063.0,56.9281,57.0082,56.88,56.8961,71063.0
2018-06-20 11:30:00,71.04,71.19,71.02,71.12,69698.0,56.8881,57.0082,56.872,56.9521,69698.0
2018-06-20 11:35:00,71.13,71.44,71.12,71.44,90887.0,56.9601,57.2084,56.9521,57.2084,90887.0
2018-06-20 11:40:00,71.43,71.49,71.32,71.44,125606.0,57.2004,57.2484,57.1123,57.2084,125606.0
2018-06-20 11:45:00,71.44,71.62,71.39,71.47,106206.0,57.2084,57.3525,57.1683,57.2324,106206.0
2018-06-20 11:50:00,71.46,71.51,71.44,71.5,71549.0,57.2244,57.2644,57.2084,57.2564,71549.0
2018-06-20 11:55:00,71.5,71.67,71.46,71.58,117049.0,57.2564,57.3926,57.2244,57.3205,117049.0
2018-06-20 12:00:00,71.57,71.58,71.37,71.45,80638.0,57.3125,57.3205,57.1523,57.2164,80638.0
2018-06-20 12:05:00,71.46,71.48,71.38,71.4,42523.0,57.2244,57.2404,57.1603,57.1763,42523.0
2018-06-20 12:10:00,71.39,71.54,71.35,71.51,47860.0,57.1683,57.2884,57.1363,57.2644,47860.0
2018-06-20 12:15:00,71.52,71.6,71.47,71.56,43227.0,57.2724,57.3365,57.2324,57.3045,43227.0
2018-06-20 12:20:00,71.57,71.64,71.44,71.57,108870.0,57.3125,57.3685,57.2084,57.3125,108870.0
2018-06-20 12:25:00,71.58,71.67,71.57,71.67,54677.0,57.3205,57.3926,57.3125,57.3926,54677.0
2018-06-20 12:30:00,71.65,71.7,71.57,71.67,57070.0,57.3765,57.4166,57.3125,57.3926,57070.0
2018-06-20 12:35:00,71.67,71.85,71.67,71.8,77080.0,57.3926,57.5367,57.3926,57.4967,77080.0
2018-06-20 12:40:00,71.79,71.81,71.7,71.78,73000.0,57.4886,57.5047,57.4166,57.4806,73000.0
2018-06-20 12:45:00,71.77,71.82,71.74,71.81,39876.0,57.4726,57.5127,57.4486,57.5047,39876.0
2018-06-20 12:50:00,71.82,71.84,71.73,71.8,40773.0,57.5127,57.5287,57.4406,57.4967,40773.0
2018-06-20 12:55:00,71.79,71.8,71.74,71.76,28966.0,57.4886,57.4967,57.4486,57.4646,28966.0
2018-06-20 13:00:00,71.76,71.76,71.67,71.7,43085.0,57.4646,57.4646,57.3926,57.4166,43085.0
2018-06-20 13:05:00,71.7,71.81,71.66,71.79,29071.0,57.4166,57.5047,57.3845,57.4886,29071.0
2018-06-20 13:10:00,71.79,71.84,71.75,71.84,41653.0,57.4886,57.5287,57.4566,57.5287,41653.0
2018-06-20 13:15:00,71.84,71.9,71.77,71.78,47966.0,57.5287,57.5767,57.4726,57.4806,47966.0
2018-06-20 13:20:00,71.78,71.79,71.65,71.7,31372.0,57.4806,57.4886,57.3765,57.4166,31372.0
2018-06-20 13:25:00,71.7,71.92,71.69,71.91,91412.0,57.4166,57.5927,57.4086,57.5847,91412.0
2018-06-20 13:30:00,71.9,71.95,71.82,71.84,55588.0,57.5767,57.6168,57.5127,57.5287,55588.0
2018-06-20 13:35:00,71.83,71.86,71.8,71.81,59637.0,57.5207,57.5447,57.4967,57.5047,59637.0
2018-06-20 13:40:00,71.81,71.86,71.77,71.78,105580.0,57.5047,57.5447,57.4726,57.4806,105580.0
2018-06-20 13:45:00,71.77,71.83,71.76,71.8,44767.0,57.4726,57.5207,57.4646,57.4967,44767.0
2018-06-20 13:50:00,71.8,71.86,71.76,71.83,60508.0,57.4967,57.5447,57.4646,57.5207,60508.0
2018-06-20 13:55:00,71.83,71.87,71.79,71.81,44282.0,57.5207,57.5527,57.4886,57.5047,44282.0
2018-06-20 14:00:00,71.81,72.1,71.8,72.08,116839.0,57.5047,57.7369,57.4967,57.7209,116839.0
2018-06-20 14:05:00,72.08,72.13,72.01,72.12,72919.0,57.7209,57.7609,57.6648,57.7529,72919.0
2018-06-20 14:10:00,72.12,72.12,72.0,72.03,70892.0,57.7529,57.7529,57.6568,57.6808,70892.0
2018-06-20 14:15:00,72.04,72.06,71.95,71.95,57483.0,57.6888,57.7049,57.6168,57.6168,57483.0
2018-06-20 14:20:00,71.95,71.98,71.91,71.91,72165.0,57.6168,57.6408,57.5847,57.5847,72165.0
2018-06-20 14:25:00,71.92,71.92,71.81,71.82,92746.0,57.5927,57.5927,57.5047,57.5127,92746.0
2018-06-20 14:30:00,71.82,71.82,71.57,71.57,108933.0,57.5127,57.5127,57.3125,57.3125,108933.0
2018-06-20 14:35:00,71.58,71.67,71.55,71.61,102077.0,57.3205,57.3926,57.2965,57.3445,102077.0
2018-06-20 14:40:00,71.6,71.62,71.43,71.43,64230.0,57.3365,57.3525,57.2004,57.2004,64230.0
2018-06-20 14:45:00,71.42,71.54,71.4,71.52,46901.0,57.1924,57.2884,57.1763,57.2724,46901.0
2018-06-20 14:50:00,71.51,71.53,71.43,71.53,56890.0,57.2644,57.2804,57.2004,57.2804,56890.0
2018-06-20 14:55:00,71.53,71.54,71.4,71.42,60094.0,57.2804,57.2884,57.1763,57.1924,60094.0
2018-06-20 15:00:00,71.42,71.53,71.38,71.47,48965.0,57.1924,57.2804,57.1603,57.2324,48965.0
2018-06-20 15:05:00,71.46,71.51,71.44,71.49,41971.0,57.2244,57.2644,57.2084,57.2484,41971.0
2018-06-20 15:10:00,71.48,71.55,71.48,71.55,42554.0,57.2404,57.2965,57.2404,57.2965,42554.0
2018-06-20 15:15:00,71.55,71.67,71.55,71.64,46728.0,57.2965,57.3926,57.2965,57.3685,46728.0
2018-06-20 15:20:00,71.63,71.67,71.59,71.61,64911.0,57.3605,57.3926,57.3285,57.3445,64911.0
2018-06-20 15:25:00,71.6,71.68,71.58,71.68,52058.0,57.3365,57.4006,57.3205,57.4006,52058.0
2018-06-20 15:30:00,71.69,71.73,71.65,71.73,69663.0,57.4086,57.4406,57.3765,57.4406,69663.0
2018-06-20 15:35:00,71.73,71.75,71.68,71.7,78594.0,57.4406,57.4566,57.4006,57.4166,78594.0
2018-06-20 15:40:00,71.7,71.71,71.58,71.6,82678.0,57.4166,57.4246,57.3205,57.3365,82678.0
2018-06-20 15:45:00,71.6,71.63,71.56,71.6,77159.0,57.3365,57.3605,57.3045,57.3365,77159.0
2018-06-20 15:50:00,71.6,71.61,71.52,71.52,132252.0,57.3365,57.3445,57.2724,57.2724,132252.0
2018-06-20 15:55:00,71.52,71.61,71.52,71.61,270005.0,57.2724,57.3445,57.2724,57.3445,270005.0
2018-06-21 09:30:00,71.93,72.92,71.88,72.77,334137.0,57.6008,58.3935,57.5607,58.2734,334137.0
2018-06-21 09:35:00,72.78,72.79,71.9,71.92,258243.0,58.2814,58.2894,57.5767,57.5927,258243.0
2018-06-21 09:40:00,71.92,72.03,71.65,71.73,211562.0,57.5927,57.6808,57.3765,57.4406,211562.0
2018-06-21 09:45:00,71.74,72.08,71.7,72.02,224150.0,57.4486,57.7209,57.4166,57.6728,224150.0
2018-06-21 09:50:00,72.0,72.17,71.94,72.06,84310.0,57.6568,57.7929,57.6088,57.7049,84310.0
2018-06-21 09:55:00,72.07,72.11,71.99,72.08,93038.0,57.7129,57.7449,57.6488,57.7209,93038.0
2018-06-21 10:00:00,72.08,72.11,71.94,72.03,99340.0,57.7209,57.7449,57.6088,57.6808,99340.0
2018-06-21 10:05:00,72.04,72.05,71.88,71.88,73347.0,57.6888,57.6969,57.5607,57.5607,73347.0
2018-06-21 10:10:00,71.89,72.12,71.89,72.05,69148.0,57.5687,57.7529,57.5687,57.6969,69148.0
2018-06-21 10:15:00,72.05,72.19,72.03,72.14,83931.0,57.6969,57.809,57.6808,57.7689,83931.0
2018-06-21 10:20:00,72.12,72.12,71.96,71.97,105823.0,57.7529,57.7529,57.6248,57.6328,105823.0
2018-06-21 10:25:00,71.97,71.97,71.77,71.78,71358.0,57.6328,57.6328,57.4726,57.4806,71358.0
2018-06-21 10:30:00,71.78,71.86,71.69,71.76,68425.0,57.4806,57.5447,57.4086,57.4646,68425.0
2018-06-21 10:35:00,71.76,71.76,71.39,71.5,86058.0,57.4646,57.4646,57.1683,57.2564,86058.0
2018-06-21 10:40:00,71.5,71.65,71.45,71.55,57283.0,57.2564,57.3765,57.2164,57.2965,57283.0
2018-06-21 10:45:00,71.55,71.64,71.47,71.6,52231.0,57.2965,57.3685,57.2324,57.3365,52231.0
2018-06-21 10:50:00,71.6,71.7,71.6,71.63,40405.0,57.3365,57.4166,57.3365,57.3605,40405.0
2018-06-21 10:55:00,71.63,71.67,71.44,71.44,51387.0,57.3605,57.3926,57.2084,57.2084,51387.0
2018-06-21 11:00:00,71.46,71.6,71.34,71.57,49866.0,57.2244,57.3365,57.1283,57.3125,49866.0
2018-06-21 11:05:00,71.57,71.61,71.48,71.53,60156.0,57.3125,57.3445,57.2404,57.2804,60156.0
2018-06-21 11:10:00,71.53,71.57,71.49,71.54,32625.0,57.2804,57.3125,57.2484,57.2884,32625.0
2018-06-21 11:15:00,71.55,71.69,71.53,71.62,52793.0,57.2965,57.4086,57.2804,57.3525,52793.0
2018-06-21 11:20:00,71.61,71.63,71.52,71.52,34197.0,57.3445,57.3605,57.2724,57.2724,34197.0
2018-06-21 11:25:00,71.52,71.54,71.32,71.35,73485.0,57.2724,57.2884,57.1123,57.1363,73485.0
2018-06-21 11:30:00,71.34,71.35,71.02,71.03,69413.0,57.1283,57.1363,56.872,56.88,69413.0
2018-06-21 11:35:00,71.04,71.28,71.03,71.21,47548.0,56.8881,57.0802,56.88,57.0242,47548.0
2018-06-21 11:40:00,71.22,71.25,71.18,71.23,29208.0,57.0322,57.0562,57.0002,57.0402,29208.0
2018-06-21 11:45:00,71.25,71.29,71.13,71.13,26148.0,57.0562,57.0883,56.9601,56.9601,26148.0
2018-06-21 11:50:00,71.12,71.16,71.07,71.12,46280.0,56.9521,56.9841,56.9121,56.9521,46280.0
2018-06-21 11:55:00,71.12,71.13,70.93,70.98,67091.0,56.9521,56.9601,56.8,56.84,67091.0
2018-06-21 12:00:00,70.97,71.01,70.88,70.91,41917.0,56.832,56.864,56.7599,56.784,41917.0
2018-06-21 12:05:00,70.9,70.98,70.9,70.95,32643.0,56.7759,56.84,56.7759,56.816,32643.0
2018-06-21 12:10:00,70.96,71.04,70.91,71.02,38024.0,56.824,56.8881,56.784,56.872,38024.0
2018-06-21 12:15:00,71.03,71.06,71.01,71.03,54272.0,56.88,56.9041,56.864,56.88,54272.0
2018-06-21 12:20:00,71.05,71.1,71.01,71.04,31346.0,56.8961,56.9361,56.864,56.8881,31346.0
2018-06-21 12:25:00,71.04,71.18,71.04,71.18,16784.0,56.8881,57.0002,56.8881,57.0002,16784.0
2018-06-21 12:30:00,71.18,71.26,71.18,71.25,21082.0,57.0002,57.0642,57.0002,57.0562,21082.0
2018-06-21 12:35:00,71.25,71.27,71.21,71.22,15608.0,57.0562,57.0722,57.0242,57.0322,15608.0
2018-06-21 12:40:00,71.22,71.29,71.19,71.29,17902.0,57.0322,57.0883,57.0082,57.0883,17902.0
2018-06-21 12:45:00,71.3,71.35,71.28,71.33,25952.0,57.0963,57.1363,57.0802,57.1203,25952.0
2018-06-21 12:50:00,71.33,71.35,71.28,71.31,23610.0,57.1203,57.1363,57.0802,57.1043,23610.0
2018-06-21 12:55:00,71.31,71.31,71.15,71.16,24428.0,57.1043,57.1043,56.9761,56.9841,24428.0
2018-06-21 13:00:00,71.15,71.18,71.1,71.1,9779.0,56.9761,57.0002,56.9361,56.9361,9779.0
2018-06-21 13:05:00,71.1,71.14,71.06,71.08,19000.0,56.9361,56.9681,56.9041,56.9201,19000.0
2018-06-21 13:10:00,71.09,71.12,71.04,71.06,15662.0,56.9281,56.9521,56.8881,56.9041,15662.0
2018-06-21 13:15:00,71.06,71.12,71.06,71.11,14732.0,56.9041,56.9521,56.9041,56.9441,14732.0
2018-06-21 13:20:00,71.11,71.22,71.07,71.19,16979.0,56.9441,57.0322,56.9121,57.0082,16979.0
2018-06-21 13:25:00,71.18,71.24,71.18,71.2,30672.0,57.0002,57.0482,57.0002,57.0162,30672.0
2018-06-21 13:30:00,71.21,71.26,71.07,71.13,52268.0,57.0242,57.0642,56.9121,56.9601,52268.0
2018-06-21 13:35:00,71.13,71.18,71.08,71.17,33314.0,56.9601,57.0002,56.9201,56.9922,33314.0
2018-06-21 13:40:00,71.16,71.21,71.09,71.19,26291.0,56.9841,57.0242,56.9281,57.0082,26291.0
2018-06-21 13:45:00,71.19,71.25,71.17,71.25,21820.0,57.0082,57.0562,56.9922,57.0562,21820.0
2018-06-21 13:50:00,71.24,71.35,71.22,71.35,21294.0,57.0482,57.1363,57.0322,57.1363,21294.0
2018-06-21 13:55:00,71.35,71.41,71.33,71.4,22831.0,57.1363,57.1843,57.1203,57.1763,22831.0
2018-06-21 14:00:00,71.39,71.4,71.3,71.31,24942.0,57.1683,57.1763,57.0963,57.1043,24942.0
2018-06-21 14:05:00,71.31,71.4,71.26,71.35,43869.0,57.1043,57.1763,57.0642,57.1363,43869.0
2018-06-21 14:10:00,71.36,71.36,71.29,71.32,19959.0,57.1443,57.1443,57.0883,57.1123,19959.0
2018-06-21 14:15:00,71.31,71.32,71.28,71.28,18237.0,57.1043,57.1123,57.0802,57.0802,18237.0
2018-06-21 14:20:00,71.29,71.37,71.27,71.28,28755.0,57.0883,57.1523,57.0722,57.0802,28755.0
2018-06-21 14:25:00,71.28,71.29,71.21,71.28,27011.0,57.0802,57.0883,57.0242,57.0802,27011.0
2018-06-21 14:30:00,71.28,71.31,71.21,71.21,24922.0,57.0802,57.1043,57.0242,57.0242,24922.0
2018-06-21 14:35:00,71.22,71.28,71.22,71.26,20645.0,57.0322,57.0802,57.0322,57.0642,20645.0
2018-06-21 14:40:00,71.26,71.27,71.23,71.23,14781.0,57.0642,57.0722,57.0402,57.0402,14781.0
2018-06-21 14:45:00,71.24,71.29,71.21,71.28,22104.0,57.0482,57.0883,57.0242,57.0802,22104.0
2018-06-21 14:50:00,71.28,71.29,71.24,71.27,21100.0,57.0802,57.0883,57.0482,57.0722,21100.0
2018-06-21 14:55:00,71.26,71.28,71.22,71.23,24199.0,57.0642,57.0802,57.0322,57.0402,24199.0
2018-06-21 15:00:00,71.22,71.22,71.14,71.2,35112.0,57.0322,57.0322,56.9681,57.0162,35112.0
2018-06-21 15:05:00,71.19,71.22,71.14,71.17,46304.0,57.0082,57.0322,56.9681,56.9922,46304.0
2018-06-21 15:10:00,71.16,71.17,71.05,71.06,25023.0,56.9841,56.9922,56.8961,56.9041,25023.0
2018-06-21 15:15:00,71.06,71.06,70.91,70.96,42379.0,56.9041,56.9041,56.784,56.824,42379.0
2018-06-21 15:20:00,70.96,71.03,70.86,70.98,53559.0,56.824,56.88,56.7439,56.84,53559.0
2018-06-21 15:25:00,70.98,71.14,70.97,71.08,62175.0,56.84,56.9681,56.832,56.9201,62175.0
2018-06-21 15:30:00,71.06,71.06,70.88,70.9,47788.0,56.9041,56.9041,56.7599,56.7759,47788.0
2018-06-21 15:35:00,70.88,70.99,70.82,70.95,63017.0,56.7599,56.848,56.7119,56.816,63017.0
2018-06-21 15:40:00,70.96,70.97,70.86,70.87,77465.0,56.824,56.832,56.7439,56.7519,77465.0
2018-06-21 15:45:00,70.87,71.01,70.81,70.98,84812.0,56.7519,56.864,56.7039,56.84,84812.0
2018-06-21 15:50:00,70.97,71.12,70.95,71.06,79365.0,56.832,56.9521,56.816,56.9041,79365.0
2018-06-21 15:55:00,71.06,71.11,71.02,71.07,204201.0,56.9041,56.9441,56.872,56.9121,204201.0
2018-06-22 09:30:00,71.59,71.9,71.54,71.84,149321.0,57.3285,57.5767,57.2884,57.5287,149321.0
2018-06-22 09:35:00,71.84,71.89,71.32,71.61,97222.0,57.5287,57.5687,57.1123,57.3445,97222.0
2018-06-22 09:40:00,71.59,71.84,71.52,71.8,106161.0,57.3285,57.5287,57.2724,57.4967,106161.0
2018-06-22 09:45:00,71.78,71.78,71.42,71.45,85602.0,57.4806,57.4806,57.1924,57.2164,85602.0
2018-06-22 09:50:00,71.45,71.49,71.04,71.18,82275.0,57.2164,57.2484,56.8881,57.0002,82275.0
2018-06-22 09:55:00,71.19,71.62,71.1,71.47,61296.0,57.0082,57.3525,56.9361,57.2324,61296.0
2018-06-22 10:00:00,71.45,71.51,71.3,71.3,36550.0,57.2164,57.2644,57.0963,57.0963,36550.0
2018-06-22 10:05:00,71.28,71.52,71.28,71.51,65658.0,57.0802,57.2724,57.0802,57.2644,65658.0
2018-06-22 10:10:00,71.51,71.6,71.45,71.49,43392.0,57.2644,57.3365,57.2164,57.2484,43392.0
2018-06-22 10:15:00,71.48,71.58,71.38,71.58,44679.0,57.2404,57.3205,57.1603,57.3205,44679.0
2018-06-22 10:20:00,71.57,71.61,71.49,71.6,24195.0,57.3125,57.3445,57.2484,57.3365,24195.0
2018-06-22 10:25:00,71.6,71.61,71.39,71.54,41473.0,57.3365,57.3445,57.1683,57.2884,41473.0
2018-06-22 10:30:00,71.54,71.64,71.46,71.62,49707.0,57.2884,57.3685,57.2244,57.3525,49707.0
2018-06-22 10:35:00,71.62,71.78,71.56,71.56,87075.0,57.3525,57.4806,57.3045,57.3045,87075.0
2018-06-22 10:40:00,71.58,71.84,71.57,71.83,67845.0,57.3205,57.5287,57.3125,57.5207,67845.0
2018-06-22 10:45:00,71.84,72.05,71.82,71.94,102325.0,57.5287,57.6969,57.5127,57.6088,102325.0
2018-06-22 10:50:00,71.94,72.01,71.89,71.97,341888.0,57.6088,57.6648,57.5687,57.6328,341888.0
2018-06-22 10:55:00,71.98,72.08,71.96,72.08,48589.0,57.6408,57.7209,57.6248,57.7209,48589.0
2018-06-22 11:00:00,72.07,72.18,71.96,71.97,58415.0,57.7129,57.801,57.6248,57.6328,58415.0
2018-06-22 11:05:00,71.97,72.09,71.93,72.01,71066.0,57.6328,57.7289,57.6008,57.6648,71066.0
2018-06-22 11:10:00,72.0,72.13,71.97,72.11,49804.0,57.6568,57.7609,57.6328,57.7449,49804.0
2018-06-22 11:15:00,72.12,72.37,72.08,72.36,109622.0,57.7529,57.9531,57.7209,57.9451,109622.0
2018-06-22 11:20:00,72.37,72.41,72.12,72.25,126788.0,57.9531,57.9851,57.7529,57.857,126788.0
2018-06-22 11:25:00,72.28,72.55,72.25,72.5,154650.0,57.881,58.0972,57.857,58.0572,154650.0
2018-06-22 11:30:00,72.49,72.63,72.38,72.48,140881.0,58.0492,58.1613,57.9611,58.0412,140881.0
2018-06-22 11:35:00,72.49,72.6,72.42,72.46,148345.0,58.0492,58.1373,57.9931,58.0252,148345.0
2018-06-22 11:40:00,72.46,72.49,72.13,72.26,96304.0,58.0252,58.0492,57.7609,57.865,96304.0
2018-06-22 11:45:00,72.27,72.28,72.14,72.19,39356.0,57.873,57.881,57.7689,57.809,39356.0
2018-06-22 11:50:00,72.2,72.29,72.16,72.25,55613.0,57.817,57.889,57.7849,57.857,55613.0
2018-06-22 11:55:00,72.25,72.3,72.19,72.21,36832.0,57.857,57.897,57.809,57.825,36832.0
2018-06-22 12:00:00,72.21,72.31,72.2,72.27,43059.0,57.825,57.9051,57.817,57.873,43059.0
2018-06-22 12:05:00,72.25,72.28,72.12,72.13,48839.0,57.857,57.881,57.7529,57.7609,48839.0
2018-06-22 12:10:00,72.12,72.13,71.97,71.99,34086.0,57.7529,57.7609,57.6328,57.6488,34086.0
2018-06-22 12:15:00,71.99,72.11,71.98,72.06,23437.0,57.6488,57.7449,57.6408,57.7049,23437.0
2018-06-22 12:20:00,72.04,72.1,72.01,72.01,20076.0,57.6888,57.7369,57.6648,57.6648,20076.0
2018-06-22 12:25:00,72.01,72.16,72.0,72.1,29577.0,57.6648,57.7849,57.6568,57.7369,29577.0
2018-06-22 12:30:00,72.1,72.19,72.06,72.07,30704.0,57.7369,57.809,57.7049,57.7129,30704.0
2018-06-22 12:35:00,72.06,72.06,71.98,72.01,28804.0,57.7049,57.7049,57.6408,57.6648,28804.0
2018-06-22 12:40:00,72.0,72.01,71.87,72.0,56297.0,57.6568,57.6648,57.5527,57.6568,56297.0
2018-06-22 12:45:00,71.99,72.0,71.87,71.87,30791.0,57.6488,57.6568,57.5527,57.5527,30791.0
2018-06-22 12:50:00,71.86,71.9,71.82,71.88,38452.0,57.5447,57.5767,57.5127,57.5607,38452.0
2018-06-22 12:55:00,71.87,71.95,71.87,71.88,34820.0,57.5527,57.6168,57.5527,57.5607,34820.0
2018-06-22 13:00:00,71.88,72.01,71.88,71.98,43170.0,57.5607,57.6648,57.5607,57.6408,43170.0
2018-06-22 13:05:00,71.98,72.2,71.96,72.19,173866.0,57.6408,57.817,57.6248,57.809,173866.0
2018-06-22 13:10:00,72.18,72.26,72.11,72.15,36053.0,57.801,57.865,57.7449,57.7769,36053.0
2018-06-22 13:15:00,72.13,72.19,72.06,72.09,34265.0,57.7609,57.809,57.7049,57.7289,34265.0
2018-06-22 13:20:00,72.09,72.11,72.04,72.06,47737.0,57.7289,57.7449,57.6888,57.7049,47737.0
2018-06-22 13:25:00,72.06,72.07,71.98,72.05,19939.0,57.7049,57.7129,57.6408,57.6969,19939.0
2018-06-22 13:30:00,72.05,72.09,72.0,72.08,32987.0,57.6969,57.7289,57.6568,57.7209,32987.0
2018-06-22 13:35:00,72.1,72.2,72.08,72.19,42196.0,57.7369,57.817,57.7209,57.809,42196.0
2018-06-22 13:40:00,72.2,72.26,72.18,72.25,45183.0,57.817,57.865,57.801,57.857,45183.0
2018-06-22 13:45:00,72.24,72.46,72.24,72.43,72034.0,57.849,58.0252,57.849,58.0012,72034.0
2018-06-22 13:50:00,72.43,72.48,72.31,72.48,42992.0,58.0012,58.0412,57.9051,58.0412,42992.0
2018-06-22 13:55:00,72.47,72.52,72.39,72.46,40571.0,58.0332,58.0732,57.9691,58.0252,40571.0
2018-06-22 14:00:00,72.46,72.51,72.45,72.5,67223.0,58.0252,58.0652,58.0172,58.0572,67223.0
2018-06-22 14:05:00,72.5,72.51,72.36,72.43,48190.0,58.0572,58.0652,57.9451,58.0012,48190.0
2018-06-22 14:10:00,72.44,72.44,72.35,72.36,37836.0,58.0092,58.0092,57.9371,57.9451,37836.0
2018-06-22 14:15:00,72.35,72.39,72.33,72.37,34709.0,57.9371,57.9691,57.9211,57.9531,34709.0
2018-06-22 14:20:00,72.35,72.46,72.35,72.42,55486.0,57.9371,58.0252,57.9371,57.9931,55486.0
2018-06-22 14:25:00,72.42,72.49,72.39,72.48,62682.0,57.9931,58.0492,57.9691,58.0412,62682.0
2018-06-22 14:30:00,72.48,72.49,72.44,72.48,59115.0,58.0412,58.0492,58.0092,58.0412,59115.0
2018-06-22 14:35:00,72.5,72.59,72.49,72.54,59591.0,58.0572,58.1293,58.0492,58.0892,59591.0
2018-06-22 14:40:00,72.54,72.55,72.42,72.5,43194.0,58.0892,58.0972,57.9931,58.0572,43194.0
2018-06-22 14:45:00,72.51,72.53,72.41,72.45,63275.0,58.0652,58.0812,57.9851,58.0172,63275.0
2018-06-22 14:50:00,72.45,72.49,72.39,72.42,86744.0,58.0172,58.0492,57.9691,57.9931,86744.0
2018-06-22 14:55:00,72.42,72.49,72.42,72.46,39810.0,57.9931,58.0492,57.9931,58.0252,39810.0
2018-06-22 15:00:00,72.46,72.6,72.46,72.57,71542.0,58.0252,58.1373,58.0252,58.1133,71542.0
2018-06-22 15:05:00,72.57,72.59,72.46,72.51,44856.0,58.1133,58.1293,58.0252,58.0652,44856.0
2018-06-22 15:10:00,72.51,72.57,72.5,72.53,45883.0,58.0652,58.1133,58.0572,58.0812,45883.0
2018-06-22 15:15:00,72.53,72.59,72.48,72.51,51039.0,58.0812,58.1293,58.0412,58.0652,51039.0
2018-06-22 15:20:00,72.5,72.55,72.45,72.52,49386.0,58.0572,58.0972,58.0172,58.0732,49386.0
2018-06-22 15:25:00,72.51,72.57,72.5,72.5,62861.0,58.0652,58.1133,58.0572,58.0572,62861.0
2018-06-22 15:30:00,72.5,72.5,72.42,72.44,108753.0,58.0572,58.0572,57.9931,58.0092,108753.0
2018-06-22 15:35:00,72.44,72.46,72.27,72.28,151691.0,58.0092,58.0252,57.873,57.881,151691.0
2018-06-22 15:40:00,72.29,72.34,72.24,72.28,107806.0,57.889,57.9291,57.849,57.881,107806.0
2018-06-22 15:45:00,72.28,72.37,72.26,72.32,127947.0,57.881,57.9531,57.865,57.9131,127947.0
2018-06-22 15:50:00,72.32,72.35,72.25,72.29,194151.0,57.9131,57.9371,57.857,57.889,194151.0
2018-06-22 15:55:00,72.3,72.4,72.15,72.18,442042.0,57.897,57.9771,57.7769,57.801,442042.0
2018-06-25 09:30:00,71.69,72.22,71.62,72.0,160375.0,57.4086,57.833,57.3525,57.6568,160375.0
2018-06-25 09:35:00,72.01,72.11,71.84,71.86,95430.0,57.6648,57.7449,57.5287,57.5447,95430.0
2018-06-25 09:40:00,71.87,71.92,71.5,71.51,128930.0,57.5527,57.5927,57.2564,57.2644,128930.0
2018-06-25 09:45:00,71.5,71.5,71.15,71.19,109480.0,57.2564,57.2564,56.9761,57.0082,109480.0
2018-06-25 09:50:00,71.2,71.44,71.17,71.37,78278.0,57.0162,57.2084,56.9922,57.1523,78278.0
2018-06-25 09:55:00,71.37,71.58,71.23,71.28,128626.0,57.1523,57.3205,57.0402,57.0802,128626.0
2018-06-25 10:00:00,71.3,71.3,71.09,71.18,106623.0,57.0963,57.0963,56.9281,57.0002,106623.0
2018-06-25 10:05:00,71.19,71.34,71.15,71.32,63729.0,57.0082,57.1283,56.9761,57.1123,63729.0
2018-06-25 10:10:00,71.34,71.51,71.26,71.27,57761.0,57.1283,57.2644,57.0642,57.0722,57761.0
2018-06-25 10:15:00,71.25,71.44,71.22,71.41,52562.0,57.0562,57.2084,57.0322,57.1843,52562.0
2018-06-25 10:20:00,71.4,71.63,71.38,71.58,93980.0,57.1763,57.3605,57.1603,57.3205,93980.0
2018-06-25 10:25:00,71.57,71.64,71.51,71.56,50337.0,57.3125,57.3685,57.2644,57.3045,50337.0
2018-06-25 10:30:00,71.55,71.63,71.45,71.56,41075.0,57.2965,57.3605,57.2164,57.3045,41075.0
2018-06-25 10:35:00,71.55,71.6,71.5,71.56,75529.0,57.2965,57.3365,57.2564,57.3045,75529.0
2018-06-25 10:40:00,71.57,71.71,71.56,71.71,68045.0,57.3125,57.4246,57.3045,57.4246,68045.0
2018-06-25 10:45:00,71.71,71.8,71.66,71.73,50814.0,57.4246,57.4967,57.3845,57.4406,50814.0
2018-06-25 10:50:00,71.73,71.74,71.5,71.55,56401.0,57.4406,57.4486,57.2564,57.2965,56401.0
2018-06-25 10:55:00,71.55,71.6,71.5,71.52,53966.0,57.2965,57.3365,57.2564,57.2724,53966.0
2018-06-25 11:00:00,71.52,71.6,71.44,71.44,67575.0,57.2724,57.3365,57.2084,57.2084,67575.0
2018-06-25 11:05:00,71.42,71.45,71.3,71.39,45441.0,57.1924,57.2164,57.0963,57.1683,45441.0
2018-06-25 11:10:00,71.39,71.44,71.33,71.38,50341.0,57.1683,57.2084,57.1203,57.1603,50341.0
2018-06-25 11:15:00,71.38,71.46,71.34,71.44,51138.0,57.1603,57.2244,57.1283,57.2084,51138.0
2018-06-25 11:20:00,71.45,71.46,71.34,71.35,51622.0,57.2164,57.2244,57.1283,57.1363,51622.0
2018-06-25 11:25:00,71.36,71.44,71.36,71.37,25531.0,57.1443,57.2084,57.1443,57.1523,25531.0
2018-06-25 11:30:00,71.36,71.41,71.34,71.35,41431.0,57.1443,57.1843,57.1283,57.1363,41431.0
2018-06-25 11:35:00,71.34,71.35,71.28,71.31,34171.0,57.1283,57.1363,57.0802,57.1043,34171.0
2018-06-25 11:40:00,71.31,71.46,71.28,71.43,33829.0,57.1043,57.2244,57.0802,57.2004,33829.0
2018-06-25 11:45:00,71.42,71.65,71.41,71.58,43846.0,57.1924,57.3765,57.1843,57.3205,43846.0
2018-06-25 11:50:00,71.58,71.65,71.57,71.61,26887.0,57.3205,57.3765,57.3125,57.3445,26887.0
2018-06-25 11:55:00,71.6,71.6,71.5,71.52,31051.0,57.3365,57.3365,57.2564,57.2724,31051.0
2018-06-25 12:00:00,71.52,71.55,71.29,71.3,46971.0,57.2724,57.2965,57.0883,57.0963,46971.0
2018-06-25 12:05:00,71.31,71.32,71.19,71.23,38849.0,57.1043,57.1123,57.0082,57.0402,38849.0
2018-06-25 12:10:00,71.22,71.45,71.22,71.42,45168.0,57.0322,57.2164,57.0322,57.1924,45168.0
2018-06-25 12:15:00,71.41,71.48,71.39,71.42,32953.0,57.1843,57.2404,57.1683,57.1924,32953.0
2018-06-25 12:20:00,71.42,71.44,71.34,71.4,43219.0,57.1924,57.2084,57.1283,57.1763,43219.0
2018-06-25 12:25:00,71.4,71.47,71.37,71.47,22318.0,57.1763,57.2324,57.1523,57.2324,22318.0
2018-06-25 12:30:00,71.47,71.56,71.44,71.51,32116.0,57.2324,57.3045,57.2084,57.2644,32116.0
2018-06-25 12:35:00,71.52,71.53,71.44,71.45,27746.0,57.2724,57.2804,57.2084,57.2164,27746.0
2018-06-25 12:40:00,71.45,71.56,71.45,71.53,26109.0,57.2164,57.3045,57.2164,57.2804,26109.0
2018-06-25 12:45:00,71.53,71.53,71.43,71.46,21817.0,57.2804,57.2804,57.2004,57.2244,21817.0
2018-06-25 12:50:00,71.46,71.56,71.44,71.51,25269.0,57.2244,57.3045,57.2084,57.2644,25269.0
2018-06-25 12:55:00,71.5,71.57,71.49,71.55,34920.0,57.2564,57.3125,57.2484,57.2965,34920.0
2018-06-25 13:00:00,71.55,71.56,71.41,71.48,48928.0,57.2965,57.3045,57.1843,57.2404,48928.0
2018-06-25 13:05:00,71.48,71.49,71.41,71.45,32537.0,57.2404,57.2484,57.1843,57.2164,32537.0
2018-06-25 13:10:00,71.45,71.49,71.4,71.45,44934.0,57.2164,57.2484,57.1763,57.2164,44934.0
2018-06-25 13:15:00,71.45,71.47,71.34,71.38,40639.0,57.2164,57.2324,57.1283,57.1603,40639.0
2018-06-25 13:20:00,71.36,71.41,71.32,71.37,40716.0,57.1443,57.1843,57.1123,57.1523,40716.0
2018-06-25 13:25:00,71.36,71.41,71.32,71.32,26244.0,57.1443,57.1843,57.1123,57.1123,26244.0
2018-06-25 13:30:00,71.32,71.38,71.32,71.36,22018.0,57.1123,57.1603,57.1123,57.1443,22018.0
2018-06-25 13:35:00,71.37,71.4,71.3,71.32,44801.0,57.1523,57.1763,57.0963,57.1123,44801.0
2018-06-25 13:40:00,71.32,71.36,71.28,71.34,21662.0,57.1123,57.1443,57.0802,57.1283,21662.0
2018-06-25 13:45:00,71.34,71.4,71.28,71.3,30218.0,57.1283,57.1763,57.0802,57.0963,30218.0
2018-06-25 13:50:00,71.3,71.3,71.2,71.21,40675.0,57.0963,57.0963,57.0162,57.0242,40675.0
2018-06-25 13:55:00,71.22,71.28,71.19,71.23,69601.0,57.0322,57.0802,57.0082,57.0402,69601.0
2018-06-25 14:00:00,71.22,71.22,71.13,71.17,37577.0,57.0322,57.0322,56.9601,56.9922,37577.0
2018-06-25 14:05:00,71.17,71.21,71.15,71.18,30064.0,56.9922,57.0242,56.9761,57.0002,30064.0
2018-06-25 14:10:00,71.18,71.28,71.18,71.26,36167.0,57.0002,57.0802,57.0002,57.0642,36167.0
2018-06-25 14:15:00,71.26,71.28,71.02,71.04,74885.0,57.0642,57.0802,56.872,56.8881,74885.0
2018-06-25 14:20:00,71.04,71.1,71.01,71.07,35139.0,56.8881,56.9361,56.864,56.9121,35139.0
2018-06-25 14:25:00,71.07,71.14,71.04,71.11,41954.0,56.9121,56.9681,56.8881,56.9441,41954.0
2018-06-25 14:30:00,71.11,71.11,70.87,70.89,92278.0,56.9441,56.9441,56.7519,56.7679,92278.0
2018-06-25 14:35:00,70.88,70.91,70.73,70.74,65991.0,56.7599,56.784,56.6398,56.6478,65991.0
2018-06-25 14:40:00,70.75,70.82,70.7,70.79,40730.0,56.6558,56.7119,56.6158,56.6879,40730.0
2018-06-25 14:45:00,70.79,70.8,70.62,70.67,45611.0,56.6879,56.6959,56.5517,56.5918,45611.0
2018-06-25 14:50:00,70.67,70.67,70.4,70.41,102516.0,56.5918,56.5918,56.3755,56.3836,102516.0
2018-06-25 14:55:00,70.41,70.53,70.4,70.47,80243.0,56.3836,56.4797,56.3755,56.4316,80243.0
2018-06-25 15:00:00,70.47,70.71,70.45,70.7,114598.0,56.4316,56.6238,56.4156,56.6158,114598.0
2018-06-25 15:05:00,70.69,70.73,70.63,70.68,70997.0,56.6078,56.6398,56.5597,56.5998,70997.0
2018-06-25 15:10:00,70.67,70.88,70.62,70.71,82368.0,56.5918,56.7599,56.5517,56.6238,82368.0
2018-06-25 15:15:00,70.72,71.07,70.72,71.04,108526.0,56.6318,56.9121,56.6318,56.8881,108526.0
2018-06-25 15:20:00,71.03,71.08,70.85,71.08,129049.0,56.88,56.9201,56.7359,56.9201,129049.0
2018-06-25 15:25:00,71.08,71.11,71.0,71.03,82625.0,56.9201,56.9441,56.856,56.88,82625.0
2018-06-25 15:30:00,71.03,71.27,71.03,71.27,107138.0,56.88,57.0722,56.88,57.0722,107138.0
2018-06-25 15:35:00,71.28,71.52,71.23,71.48,139583.0,57.0802,57.2724,57.0402,57.2404,139583.0
2018-06-25 15:40:00,71.47,71.55,71.36,71.41,126426.0,57.2324,57.2965,57.1443,57.1843,126426.0
2018-06-25 15:45:00,71.42,71.5,71.28,71.36,282766.0,57.1924,57.2564,57.0802,57.1443,282766.0
2018-06-25 15:50:00,71.35,71.51,71.34,71.49,134746.0,57.1363,57.2644,57.1283,57.2484,134746.0
2018-06-25 15:55:00,71.5,71.64,71.42,71.43,368269.0,57.2564,57.3685,57.1924,57.2004,368269.0
2018-06-26 09:30:00,71.5,71.75,70.84,71.05,259835.0,57.2564,57.4566,56.7279,56.8961,259835.0
2018-06-26 09:35:00,71.08,71.12,70.31,70.35,174498.0,56.9201,56.9521,56.3035,56.3355,174498.0
2018-06-26 09:40:00,70.33,70.37,69.9,69.91,174044.0,56.3195,56.3515,55.9752,55.9832,174044.0
2018-06-26 09:45:00,69.9,69.9,69.52,69.79,141378.0,55.9752,55.9752,55.6709,55.8871,141378.0
2018-06-26 09:50:00,69.79,70.24,69.76,70.13,149388.0,55.8871,56.2474,55.863,56.1593,149388.0
2018-06-26 09:55:00,70.15,70.33,70.04,70.12,68803.0,56.1754,56.3195,56.0873,56.1513,68803.0
2018-06-26 10:00:00,70.13,70.14,69.82,69.82,79749.0,56.1593,56.1673,55.9111,55.9111,79749.0
2018-06-26 10:05:00,69.82,70.01,69.74,69.97,100964.0,55.9111,56.0632,55.847,56.0312,100964.0
2018-06-26 10:10:00,69.97,70.03,69.91,69.98,74612.0,56.0312,56.0793,55.9832,56.0392,74612.0
2018-06-26 10:15:00,69.99,70.01,69.69,69.82,91945.0,56.0472,56.0632,55.807,55.9111,91945.0
2018-06-26 10:20:00,69.81,69.82,69.63,69.68,83929.0,55.9031,55.9111,55.7589,55.799,83929.0
2018-06-26 10:25:00,69.69,69.78,69.63,69.66,63460.0,55.807,55.8791,55.7589,55.783,63460.0
2018-06-26 10:30:00,69.65,70.07,69.65,70.04,58880.0,55.775,56.1113,55.775,56.0873,58880.0
2018-06-26 10:35:00,70.02,70.14,69.92,70.1,47142.0,56.0712,56.1673,55.9912,56.1353,47142.0
2018-06-26 10:40:00,70.11,70.35,70.03,70.34,63315.0,56.1433,56.3355,56.0793,56.3275,63315.0
2018-06-26 10:45:00,70.34,70.36,70.15,70.25,47548.0,56.3275,56.3435,56.1754,56.2554,47548.0
2018-06-26 10:50:00,70.25,70.33,70.24,70.27,61226.0,56.2554,56.3195,56.2474,56.2714,61226.0
2018-06-26 10:55:00,70.27,70.34,70.23,70.29,67515.0,56.2714,56.3275,56.2394,56.2875,67515.0
2018-06-26 11:00:00,70.28,70.38,70.27,70.34,54990.0,56.2795,56.3595,56.2714,56.3275,54990.0
2018-06-26 11:05:00,70.33,70.37,70.18,70.25,51100.0,56.3195,56.3515,56.1994,56.2554,51100.0
2018-06-26 11:10:00,70.26,70.31,70.17,70.21,36353.0,56.2634,56.3035,56.1914,56.2234,36353.0
2018-06-26 11:15:00,70.22,70.26,70.19,70.23,62287.0,56.2314,56.2634,56.2074,56.2394,62287.0
2018-06-26 11:20:00,70.23,70.34,70.22,70.3,41492.0,56.2394,56.3275,56.2314,56.2955,41492.0
2018-06-26 11:25:00,70.28,70.34,70.21,70.21,47892.0,56.2795,56.3275,56.2234,56.2234,47892.0
2018-06-26 11:30:00,70.2,70.31,70.14,70.15,37179.0,56.2154,56.3035,56.1673,56.1754,37179.0
2018-06-26 11:35:00,70.17,70.37,70.13,70.36,34144.0,56.1914,56.3515,56.1593,56.3435,34144.0
2018-06-26 11:40:00,70.36,70.39,70.26,70.31,34735.0,56.3435,56.3675,56.2634,56.3035,34735.0
2018-06-26 11:45:00,70.32,70.39,70.31,70.38,38728.0,56.3115,56.3675,56.3035,56.3595,38728.0
2018-06-26 11:50:00,70.38,70.47,70.38,70.44,70802.0,56.3595,56.4316,56.3595,56.4076,70802.0
2018-06-26 11:55:00,70.43,70.5,70.38,70.5,51748.0,56.3996,56.4556,56.3595,56.4556,51748.0
2018-06-26 12:00:00,70.5,70.52,70.43,70.45,36171.0,56.4556,56.4716,56.3996,56.4156,36171.0
2018-06-26 12:05:00,70.45,70.55,70.45,70.47,44681.0,56.4156,56.4957,56.4156,56.4316,44681.0
2018-06-26 12:10:00,70.48,70.52,70.45,70.45,26161.0,56.4396,56.4716,56.4156,56.4156,26161.0
2018-06-26 12:15:00,70.45,70.46,70.27,70.29,49099.0,56.4156,56.4236,56.2714,56.2875,49099.0
2018-06-26 12:20:00,70.3,70.32,70.2,70.22,33037.0,56.2955,56.3115,56.2154,56.2314,33037.0
2018-06-26 12:25:00,70.22,70.22,70.07,70.09,34705.0,56.2314,56.2314,56.1113,56.1273,34705.0
2018-06-26 12:30:00,70.09,70.17,70.0,70.0,38865.0,56.1273,56.1914,56.0552,56.0552,38865.0
2018-06-26 12:35:00,70.01,70.04,69.93,69.96,34289.0,56.0632,56.0873,55.9992,56.0232,34289.0
2018-06-26 12:40:00,69.96,70.06,69.92,69.97,55170.0,56.0232,56.1033,55.9912,56.0312,55170.0
2018-06-26 12:45:00,69.97,70.03,69.96,69.99,29663.0,56.0312,56.0793,56.0232,56.0472,29663.0
2018-06-26 12:50:00,69.99,70.06,69.99,70.02,82499.0,56.0472,56.1033,56.0472,56.0712,82499.0
2018-06-26 12:55:00,70.02,70.03,69.92,70.0,78720.0,56.0712,56.0793,55.9912,56.0552,78720.0
2018-06-26 13:00:00,70.01,70.06,69.98,70.0,53047.0,56.0632,56.1033,56.0392,56.0552,53047.0
2018-06-26 13:05:00,70.01,70.09,70.0,70.06,33464.0,56.0632,56.1273,56.0552,56.1033,33464.0
2018-06-26 13:10:00,70.07,70.07,69.98,70.04,30343.0,56.1113,56.1113,56.0392,56.0873,30343.0
2018-06-26 13:15:00,70.05,70.05,69.95,70.02,43743.0,56.0953,56.0953,56.0152,56.0712,43743.0
2018-06-26 13:20:00,70.02,70.14,70.01,70.14,30123.0,56.0712,56.1673,56.0632,56.1673,30123.0
2018-06-26 13:25:00,70.12,70.13,70.07,70.08,31649.0,56.1513,56.1593,56.1113,56.1193,31649.0
2018-06-26 13:30:00,70.08,70.09,70.0,70.06,31274.0,56.1193,56.1273,56.0552,56.1033,31274.0
2018-06-26 13:35:00,70.06,70.21,70.06,70.2,41332.0,56.1033,56.2234,56.1033,56.2154,41332.0
2018-06-26 13:40:00,70.2,70.34,70.19,70.3,85034.0,56.2154,56.3275,56.2074,56.2955,85034.0
2018-06-26 13:45:00,70.3,70.36,70.29,70.3,33830.0,56.2955,56.3435,56.2875,56.2955,33830.0
2018-06-26 13:50:00,70.29,70.3,70.18,70.21,31814.0,56.2875,56.2955,56.1994,56.2234,31814.0
2018-06-26 13:55:00,70.22,70.22,70.04,70.04,54397.0,56.2314,56.2314,56.0873,56.0873,54397.0
2018-06-26 14:00:00,70.05,70.15,70.04,70.14,33496.0,56.0953,56.1754,56.0873,56.1673,33496.0
2018-06-26 14:05:00,70.13,70.25,70.13,70.25,32376.0,56.1593,56.2554,56.1593,56.2554,32376.0
2018-06-26 14:10:00,70.25,70.32,70.2,70.21,44597.0,56.2554,56.3115,56.2154,56.2234,44597.0
2018-06-26 14:15:00,70.21,70.21,70.17,70.18,26207.0,56.2234,56.2234,56.1914,56.1994,26207.0
2018-06-26 14:20:00,70.17,70.23,70.15,70.21,29501.0,56.1914,56.2394,56.1754,56.2234,29501.0
2018-06-26 14:25:00,70.22,70.23,70.19,70.2,46726.0,56.2314,56.2394,56.2074,56.2154,46726.0
2018-06-26 14:30:00,70.2,70.23,70.05,70.22,59191.0,56.2154,56.2394,56.0953,56.2314,59191.0
2018-06-26 14:35:00,70.22,70.34,70.2,70.31,42592.0,56.2314,56.3275,56.2154,56.3035,42592.0
2018-06-26 14:40:00,70.31,70.32,70.2,70.23,65752.0,56.3035,56.3115,56.2154,56.2394,65752.0
2018-06-26 14:45:00,70.23,70.28,70.22,70.26,48716.0,56.2394,56.2795,56.2314,56.2634,48716.0
2018-06-26 14:50:00,70.25,70.25,70.1,70.12,77988.0,56.2554,56.2554,56.1353,56.1513,77988.0
2018-06-26 14:55:00,70.12,70.13,69.97,70.0,66346.0,56.1513,56.1593,56.0312,56.0552,66346.0
2018-06-26 15:00:00,69.98,70.09,69.97,70.06,66988.0,56.0392,56.1273,56.0312,56.1033,66988.0
2018-06-26 15:05:00,70.05,70.06,69.89,69.97,85346.0,56.0953,56.1033,55.9671,56.0312,85346.0
2018-06-26 15:10:00,69.98,70.01,69.94,69.94,39358.0,56.0392,56.0632,56.0072,56.0072,39358.0
2018-06-26 15:15:00,69.95,70.01,69.88,69.92,146818.0,56.0152,56.0632,55.9591,55.9912,146818.0
2018-06-26 15:20:00,69.93,69.97,69.83,69.86,132624.0,55.9992,56.0312,55.9191,55.9431,132624.0
2018-06-26 15:25:00,69.87,69.93,69.83,69.84,85606.0,55.9511,55.9992,55.9191,55.9271,85606.0
2018-06-26 15:30:00,69.84,70.02,69.84,69.98,75094.0,55.9271,56.0712,55.9271,56.0392,75094.0
2018-06-26 15:35:00,69.98,70.0,69.94,69.94,68575.0,56.0392,56.0552,56.0072,56.0072,68575.0
2018-06-26 15:40:00,69.94,69.98,69.91,69.94,101052.0,56.0072,56.0392,55.9832,56.0072,101052.0
2018-06-26 15:45:00,69.94,69.95,69.75,69.76,140166.0,56.0072,56.0152,55.855,55.863,140166.0
2018-06-26 15:50:00,69.76,69.83,69.71,69.82,131978.0,55.863,55.9191,55.823,55.9111,131978.0
2018-06-26 15:55:00,69.81,69.84,69.74,69.81,317996.0,55.9031,55.9271,55.847,55.9031,317996.0
2018-06-27 09:30:00,69.77,69.9,69.4,69.49,178418.0,55.8711,55.9752,55.5748,55.6468,178418.0
2018-06-27 09:35:00,69.48,69.5,69.24,69.44,116922.0,55.6388,55.6548,55.4466,55.6068,116922.0
2018-06-27 09:40:00,69.43,69.77,69.43,69.77,56588.0,55.5988,55.8711,55.5988,55.8711,56588.0
2018-06-27 09:45:00,69.74,69.81,69.63,69.81,31793.0,55.847,55.9031,55.7589,55.9031,31793.0
2018-06-27 09:50:00,69.82,70.06,69.82,70.04,113390.0,55.9111,56.1033,55.9111,56.0873,113390.0
2018-06-27 09:55:00,70.04,70.07,69.85,69.99,51183.0,56.0873,56.1113,55.9351,56.0472,51183.0
2018-06-27 10:00:00,70.0,70.05,69.79,69.99,109026.0,56.0552,56.0953,55.8871,56.0472,109026.0
2018-06-27 10:05:00,70.01,70.04,69.81,69.92,64849.0,56.0632,56.0873,55.9031,55.9912,64849.0
2018-06-27 10:10:00,69.92,70.08,69.92,70.06,152076.0,55.9912,56.1193,55.9912,56.1033,152076.0
2018-06-27 10:15:00,70.06,70.16,70.03,70.06,73879.0,56.1033,56.1834,56.0793,56.1033,73879.0
2018-06-27 10:20:00,70.07,70.08,69.96,69.98,81215.0,56.1113,56.1193,56.0232,56.0392,81215.0
2018-06-27 10:25:00,69.97,70.07,69.94,70.06,68707.0,56.0312,56.1113,56.0072,56.1033,68707.0
2018-06-27 10:30:00,70.06,70.23,70.06,70.2,81506.0,56.1033,56.2394,56.1033,56.2154,81506.0
2018-06-27 10:35:00,70.2,70.27,70.14,70.23,74476.0,56.2154,56.2714,56.1673,56.2394,74476.0
2018-06-27 10:40:00,70.23,70.24,70.09,70.17,89944.0,56.2394,56.2474,56.1273,56.1914,89944.0
2018-06-27 10:45:00,70.19,70.31,70.16,70.21,48285.0,56.2074,56.3035,56.1834,56.2234,48285.0
2018-06-27 10:50:00,70.22,70.24,70.12,70.2,41702.0,56.2314,56.2474,56.1513,56.2154,41702.0
2018-06-27 10:55:00,70.21,70.26,70.19,70.21,46741.0,56.2234,56.2634,56.2074,56.2234,46741.0
2018-06-27 11:00:00,70.22,70.24,70.13,70.14,97163.0,56.2314,56.2474,56.1593,56.1673,97163.0
2018-06-27 11:05:00,70.13,70.13,69.95,69.97,68177.0,56.1593,56.1593,56.0152,56.0312,68177.0
2018-06-27 11:10:00,69.96,70.13,69.95,70.06,52641.0,56.0232,56.1593,56.0152,56.1033,52641.0
2018-06-27 11:15:00,70.06,70.18,70.06,70.16,26945.0,56.1033,56.1994,56.1033,56.1834,26945.0
2018-06-27 11:20:00,70.17,70.18,70.04,70.07,43340.0,56.1914,56.1994,56.0873,56.1113,43340.0
2018-06-27 11:25:00,70.06,70.11,69.98,70.02,29265.0,56.1033,56.1433,56.0392,56.0712,29265.0
2018-06-27 11:30:00,70.0,70.05,69.98,70.05,30973.0,56.0552,56.0953,56.0392,56.0953,30973.0
2018-06-27 11:35:00,70.04,70.16,70.04,70.12,25362.0,56.0873,56.1834,56.0873,56.1513,25362.0
2018-06-27 11:40:00,70.11,70.2,70.11,70.17,29918.0,56.1433,56.2154,56.1433,56.1914,29918.0
2018-06-27 11:45:00,70.17,70.22,70.16,70.17,38740.0,56.1914,56.2314,56.1834,56.1914,38740.0
2018-06-27 11:50:00,70.18,70.2,70.15,70.2,33659.0,56.1994,56.2154,56.1754,56.2154,33659.0
2018-06-27 11:55:00,70.19,70.21,70.16,70.18,32128.0,56.2074,56.2234,56.1834,56.1994,32128.0
2018-06-27 12:00:00,70.18,70.3,70.17,70.28,87034.0,56.1994,56.2955,56.1914,56.2795,87034.0
2018-06-27 12:05:00,70.29,70.39,70.29,70.33,120301.0,56.2875,56.3675,56.2875,56.3195,120301.0
2018-06-27 12:10:00,70.34,70.35,70.27,70.29,26229.0,56.3275,56.3355,56.2714,56.2875,26229.0
2018-06-27 12:15:00,70.3,70.32,70.25,70.29,29595.0,56.2955,56.3115,56.2554,56.2875,29595.0
2018-06-27 12:20:00,70.29,70.34,70.22,70.24,30823.0,56.2875,56.3275,56.2314,56.2474,30823.0
2018-06-27 12:25:00,70.25,70.31,70.2,70.2,25475.0,56.2554,56.3035,56.2154,56.2154,25475.0
2018-06-27 12:30:00,70.2,70.42,70.17,70.33,93980.0,56.2154,56.3916,56.1914,56.3195,93980.0
2018-06-27 12:35:00,70.33,70.4,70.25,70.35,177236.0,56.3195,56.3755,56.2554,56.3355,177236.0
2018-06-27 12:40:00,70.36,70.37,70.15,70.2,61628.0,56.3435,56.3515,56.1754,56.2154,61628.0
2018-06-27 12:45:00,70.19,70.2,70.08,70.16,53639.0,56.2074,56.2154,56.1193,56.1834,53639.0
2018-06-27 12:50:00,70.16,70.25,70.13,70.13,27453.0,56.1834,56.2554,56.1593,56.1593,27453.0
2018-06-27 12:55:00,70.15,70.22,70.09,70.09,107285.0,56.1754,56.2314,56.1273,56.1273,107285.0
2018-06-27 13:00:00,70.09,70.17,70.05,70.14,46553.0,56.1273,56.1914,56.0953,56.1673,46553.0
2018-06-27 13:05:00,70.14,70.19,70.08,70.11,28147.0,56.1673,56.2074,56.1193,56.1433,28147.0
2018-06-27 13:10:00,70.12,70.19,70.08,70.1,39948.0,56.1513,56.2074,56.1193,56.1353,39948.0
2018-06-27 13:15:00,70.09,70.1,69.91,69.94,29851.0,56.1273,56.1353,55.9832,56.0072,29851.0
2018-06-27 13:20:00,69.94,70.09,69.93,70.02,38285.0,56.0072,56.1273,55.9992,56.0712,38285.0
2018-06-27 13:25:00,70.01,70.08,69.97,70.07,25815.0,56.0632,56.1193,56.0312,56.1113,25815.0
2018-06-27 13:30:00,70.06,70.17,70.0,70.16,39154.0,56.1033,56.1914,56.0552,56.1834,39154.0
2018-06-27 13:35:00,70.15,70.2,70.1,70.13,37074.0,56.1754,56.2154,56.1353,56.1593,37074.0
2018-06-27 13:40:00,70.14,70.29,70.13,70.26,27087.0,56.1673,56.2875,56.1593,56.2634,27087.0
2018-06-27 13:45:00,70.25,70.26,70.1,70.11,30159.0,56.2554,56.2634,56.1353,56.1433,30159.0
2018-06-27 13:50:00,70.1,70.17,70.06,70.09,56569.0,56.1353,56.1914,56.1033,56.1273,56569.0
2018-06-27 13:55:00,70.09,70.16,70.04,70.1,29675.0,56.1273,56.1834,56.0873,56.1353,29675.0
2018-06-27 14:00:00,70.09,70.18,70.05,70.16,36738.0,56.1273,56.1994,56.0953,56.1834,36738.0
2018-06-27 14:05:00,70.17,70.18,70.04,70.06,35061.0,56.1914,56.1994,56.0873,56.1033,35061.0
2018-06-27 14:10:00,70.07,70.12,70.04,70.07,73233.0,56.1113,56.1513,56.0873,56.1113,73233.0
2018-06-27 14:15:00,70.07,70.17,70.06,70.13,32733.0,56.1113,56.1914,56.1033,56.1593,32733.0
2018-06-27 14:20:00,70.14,70.25,70.12,70.23,34301.0,56.1673,56.2554,56.1513,56.2394,34301.0
2018-06-27 14:25:00,70.24,70.26,70.13,70.16,33998.0,56.2474,56.2634,56.1593,56.1834,33998.0
2018-06-27 14:30:00,70.15,70.23,70.12,70.16,34942.0,56.1754,56.2394,56.1513,56.1834,34942.0
2018-06-27 14:35:00,70.16,70.26,70.15,70.22,44026.0,56.1834,56.2634,56.1754,56.2314,44026.0
2018-06-27 14:40:00,70.23,70.29,70.21,70.23,31202.0,56.2394,56.2875,56.2234,56.2394,31202.0
2018-06-27 14:45:00,70.23,70.28,70.17,70.18,38680.0,56.2394,56.2795,56.1914,56.1994,38680.0
2018-06-27 14:50:00,70.18,70.21,70.06,70.07,27787.0,56.1994,56.2234,56.1033,56.1113,27787.0
2018-06-27 14:55:00,70.07,70.1,70.03,70.09,36281.0,56.1113,56.1353,56.0793,56.1273,36281.0
2018-06-27 15:00:00,70.1,70.13,70.05,70.11,37005.0,56.1353,56.1593,56.0953,56.1433,37005.0
2018-06-27 15:05:00,70.1,70.14,70.0,70.01,24929.0,56.1353,56.1673,56.0552,56.0632,24929.0
2018-06-27 15:10:00,70.02,70.07,69.9,69.96,47385.0,56.0712,56.1113,55.9752,56.0232,47385.0
2018-06-27 15:15:00,69.95,69.99,69.88,69.94,50942.0,56.0152,56.0472,55.9591,56.0072,50942.0
2018-06-27 15:20:00,69.95,70.08,69.95,70.08,31023.0,56.0152,56.1193,56.0152,56.1193,31023.0
2018-06-27 15:25:00,70.07,70.17,69.98,70.13,80204.0,56.1113,56.1914,56.0392,56.1593,80204.0
2018-06-27 15:30:00,70.14,70.33,70.12,70.24,85427.0,56.1673,56.3195,56.1513,56.2474,85427.0
2018-06-27 15:35:00,70.23,70.31,70.2,70.29,80756.0,56.2394,56.3035,56.2154,56.2875,80756.0
2018-06-27 15:40:00,70.29,70.43,70.28,70.38,123841.0,56.2875,56.3996,56.2795,56.3595,123841.0
2018-06-27 15:45:00,70.37,70.4,70.23,70.26,136555.0,56.3515,56.3755,56.2394,56.2634,136555.0
2018-06-27 15:50:00,70.25,70.36,70.18,70.3,180483.0,56.2554,56.3435,56.1994,56.2955,180483.0
2018-06-27 15:55:00,70.29,70.37,70.03,70.05,360365.0,56.2875,56.3515,56.0793,56.0953,360365.0
2018-06-28 09:30:00,64.17,64.62,63.04,63.21,1660003.0,51.3866,51.747,50.4817,50.6179,1660003.0
2018-06-28 09:35:00,63.21,65.0,63.12,65.0,1155524.0,50.6179,52.0513,50.5458,52.0513,1155524.0
2018-06-28 09:40:00,64.99,65.45,64.76,65.21,857678.0,52.0433,52.4116,51.8591,52.2195,857678.0
2018-06-28 09:45:00,65.2,65.21,64.18,64.2,675199.0,52.2114,52.2195,51.3946,51.4107,675199.0
2018-06-28 09:50:00,64.2,64.34,64.01,64.23,479897.0,51.4107,51.5228,51.2585,51.4347,479897.0
2018-06-28 09:55:00,64.19,64.49,63.36,63.46,699015.0,51.4026,51.6429,50.738,50.8181,699015.0
2018-06-28 10:00:00,63.47,63.84,63.4,63.68,620980.0,50.8261,51.1224,50.77,50.9942,620980.0
2018-06-28 10:05:00,63.69,63.77,63.37,63.52,450328.0,51.0023,51.0663,50.746,50.8661,450328.0
2018-06-28 10:10:00,63.53,64.0,63.51,63.95,521245.0,50.8741,51.2505,50.8581,51.2105,521245.0
2018-06-28 10:15:00,63.95,63.99,63.65,63.83,353538.0,51.2105,51.2425,50.9702,51.1144,353538.0
2018-06-28 10:20:00,63.83,63.99,63.53,63.55,385593.0,51.1144,51.2425,50.8741,50.8901,385593.0
2018-06-28 10:25:00,63.56,63.73,63.4,63.49,392151.0,50.8982,51.0343,50.77,50.8421,392151.0
2018-06-28 10:30:00,63.51,63.56,63.34,63.4,360329.0,50.8581,50.8982,50.722,50.77,360329.0
2018-06-28 10:35:00,63.4,63.59,63.3,63.52,277454.0,50.77,50.9222,50.6899,50.8661,277454.0
2018-06-28 10:40:00,63.51,64.07,63.46,63.91,348644.0,50.8581,51.3066,50.8181,51.1784,348644.0
2018-06-28 10:45:00,63.92,64.02,63.71,63.82,377452.0,51.1864,51.2665,51.0183,51.1064,377452.0
2018-06-28 10:50:00,63.82,64.13,63.65,63.7,341556.0,51.1064,51.3546,50.9702,51.0103,341556.0
2018-06-28 10:55:00,63.69,63.97,63.5,63.83,277003.0,51.0023,51.2265,50.8501,51.1144,277003.0
2018-06-28 11:00:00,63.83,63.88,63.65,63.8,202666.0,51.1144,51.1544,50.9702,51.0903,202666.0
2018-06-28 11:05:00,63.8,63.8,63.7,63.74,122401.0,51.0903,51.0903,51.0103,51.0423,122401.0
2018-06-28 11:10:00,63.76,63.94,63.69,63.84,196496.0,51.0583,51.2025,51.0023,51.1224,196496.0
2018-06-28 11:15:00,63.84,64.09,63.82,63.99,259422.0,51.1224,51.3226,51.1064,51.2425,259422.0
2018-06-28 11:20:00,63.98,64.17,63.92,64.14,224626.0,51.2345,51.3866,51.1864,51.3626,224626.0
2018-06-28 11:25:00,64.15,64.59,64.14,64.59,305713.0,51.3706,51.723,51.3626,51.723,305713.0
2018-06-28 11:30:00,64.59,64.59,64.2,64.44,272239.0,51.723,51.723,51.4107,51.6028,272239.0
2018-06-28 11:35:00,64.43,64.52,64.33,64.42,190697.0,51.5948,51.6669,51.5148,51.5868,190697.0
2018-06-28 11:40:00,64.42,64.74,64.41,64.61,366031.0,51.5868,51.8431,51.5788,51.739,366031.0
2018-06-28 11:45:00,64.59,64.68,64.5,64.64,210603.0,51.723,51.795,51.6509,51.763,210603.0
2018-06-28 11:50:00,64.64,64.64,64.5,64.62,146183.0,51.763,51.763,51.6509,51.747,146183.0
2018-06-28 11:55:00,64.62,64.64,64.5,64.57,160079.0,51.747,51.763,51.6509,51.7069,160079.0
2018-06-28 12:00:00,64.57,64.84,64.53,64.68,155441.0,51.7069,51.9232,51.6749,51.795,155441.0
2018-06-28 12:05:00,64.69,64.69,64.55,64.55,148157.0,51.803,51.803,51.6909,51.6909,148157.0
2018-06-28 12:10:00,64.55,64.55,64.34,64.38,266935.0,51.6909,51.6909,51.5228,51.5548,266935.0
2018-06-28 12:15:00,64.37,64.5,64.33,64.47,128684.0,51.5468,51.6509,51.5148,51.6269,128684.0
2018-06-28 12:20:00,64.48,64.54,64.46,64.53,205015.0,51.6349,51.6829,51.6189,51.6749,205015.0
2018-06-28 12:25:00,64.53,65.0,64.53,64.95,389059.0,51.6749,52.0513,51.6749,52.0112,389059.0
2018-06-28 12:30:00,64.95,65.18,64.83,65.17,246787.0,52.0112,52.1954,51.9152,52.1874,246787.0
2018-06-28 12:35:00,65.17,65.43,65.0,65.42,258438.0,52.1874,52.3956,52.0513,52.3876,258438.0
2018-06-28 12:40:00,65.42,65.64,65.41,65.63,397619.0,52.3876,52.5638,52.3796,52.5558,397619.0
2018-06-28 12:45:00,65.63,65.63,65.37,65.5,350563.0,52.5558,52.5558,52.3476,52.4517,350563.0
2018-06-28 12:50:00,65.5,65.53,65.35,65.36,192422.0,52.4517,52.4757,52.3316,52.3396,192422.0
2018-06-28 12:55:00,65.35,65.47,65.3,65.45,223319.0,52.3316,52.4277,52.2915,52.4116,223319.0
2018-06-28 13:00:00,65.46,65.5,65.37,65.5,154598.0,52.4197,52.4517,52.3476,52.4517,154598.0
2018-06-28 13:05:00,65.5,65.51,65.44,65.48,184468.0,52.4517,52.4597,52.4036,52.4357,184468.0
2018-06-28 13:10:00,65.48,65.48,65.41,65.42,120445.0,52.4357,52.4357,52.3796,52.3876,120445.0
2018-06-28 13:15:00,65.41,65.47,65.38,65.39,129117.0,52.3796,52.4277,52.3556,52.3636,129117.0
2018-06-28 13:20:00,65.4,65.5,65.39,65.45,134216.0,52.3716,52.4517,52.3636,52.4116,134216.0
2018-06-28 13:25:00,65.45,65.68,65.45,65.53,220460.0,52.4116,52.5958,52.4116,52.4757,220460.0
2018-06-28 13:30:00,65.53,65.58,65.45,65.48,91721.0,52.4757,52.5157,52.4116,52.4357,91721.0
2018-06-28 13:35:00,65.48,65.67,65.47,65.59,134136.0,52.4357,52.5878,52.4277,52.5238,134136.0
2018-06-28 13:40:00,65.59,65.59,65.48,65.52,82167.0,52.5238,52.5238,52.4357,52.4677,82167.0
2018-06-28 13:45:00,65.51,65.52,65.45,65.5,105838.0,52.4597,52.4677,52.4116,52.4517,105838.0
2018-06-28 13:50:00,65.5,65.62,65.49,65.56,116097.0,52.4517,52.5478,52.4437,52.4997,116097.0
2018-06-28 13:55:00,65.56,65.81,65.56,65.8,174981.0,52.4997,52.6999,52.4997,52.6919,174981.0
2018-06-28 14:00:00,65.81,65.94,65.79,65.89,205398.0,52.6999,52.804,52.6839,52.764,205398.0
2018-06-28 14:05:00,65.89,66.12,65.88,66.11,275062.0,52.764,52.9482,52.756,52.9402,275062.0
2018-06-28 14:10:00,66.11,66.33,66.1,66.15,349421.0,52.9402,53.1163,52.9322,52.9722,349421.0
2018-06-28 14:15:00,66.14,66.15,65.94,65.95,262262.0,52.9642,52.9722,52.804,52.812,262262.0
2018-06-28 14:20:00,65.95,66.07,65.93,65.95,127310.0,52.812,52.9081,52.796,52.812,127310.0
2018-06-28 14:25:00,65.95,65.95,65.75,65.84,121273.0,52.812,52.812,52.6519,52.724,121273.0
2018-06-28 14:30:00,65.83,65.88,65.67,65.67,114284.0,52.7159,52.756,52.5878,52.5878,114284.0
2018-06-28 14:35:00,65.67,65.7,65.62,65.62,77158.0,52.5878,52.6118,52.5478,52.5478,77158.0
2018-06-28 14:40:00,65.63,65.63,65.48,65.5,122057.0,52.5558,52.5558,52.4357,52.4517,122057.0
2018-06-28 14:45:00,65.5,65.62,65.47,65.62,206229.0,52.4517,52.5478,52.4277,52.5478,206229.0
2018-06-28 14:50:00,65.62,65.73,65.6,65.65,165939.0,52.5478,52.6359,52.5318,52.5718,165939.0
2018-06-28 14:55:00,65.66,65.91,65.64,65.83,140605.0,52.5798,52.78,52.5638,52.7159,140605.0
2018-06-28 15:00:00,65.82,65.88,65.77,65.78,78149.0,52.7079,52.756,52.6679,52.6759,78149.0
2018-06-28 15:05:00,65.78,65.84,65.65,65.7,138606.0,52.6759,52.724,52.5718,52.6118,138606.0
2018-06-28 15:10:00,65.7,65.74,65.59,65.66,81886.0,52.6118,52.6439,52.5238,52.5798,81886.0
2018-06-28 15:15:00,65.67,65.68,65.59,65.68,89750.0,52.5878,52.5958,52.5238,52.5958,89750.0
2018-06-28 15:20:00,65.68,65.68,65.61,65.67,125837.0,52.5958,52.5958,52.5398,52.5878,125837.0
2018-06-28 15:25:00,65.67,65.73,65.62,65.63,118567.0,52.5878,52.6359,52.5478,52.5558,118567.0
2018-06-28 15:30:00,65.62,65.94,65.62,65.92,281926.0,52.5478,52.804,52.5478,52.788,281926.0
2018-06-28 15:35:00,65.92,65.92,65.75,65.8,183844.0,52.788,52.788,52.6519,52.6919,183844.0
2018-06-28 15:40:00,65.79,65.83,65.66,65.66,165417.0,52.6839,52.7159,52.5798,52.5798,165417.0
2018-06-28 15:45:00,65.67,65.78,65.55,65.77,459266.0,52.5878,52.6759,52.4917,52.6679,459266.0
2018-06-28 15:50:00,65.77,66.04,65.7,66.02,521135.0,52.6679,52.8841,52.6118,52.8681,521135.0
2018-06-28 15:55:00,66.01,66.01,65.69,65.78,584165.0,52.8601,52.8601,52.6038,52.6759,584165.0
2018-06-29 09:30:00,65.88,65.99,65.28,65.41,324269.0,52.756,52.8441,52.2755,52.3796,324269.0
2018-06-29 09:35:00,65.41,65.73,65.25,65.67,98700.0,52.3796,52.6359,52.2515,52.5878,98700.0
2018-06-29 09:40:00,65.67,65.67,65.32,65.37,99184.0,52.5878,52.5878,52.3075,52.3476,99184.0
2018-06-29 09:45:00,65.36,65.4,65.2,65.28,146385.0,52.3396,52.3716,52.2114,52.2755,146385.0
2018-06-29 09:50:00,65.27,65.36,65.17,65.19,131478.0,52.2675,52.3396,52.1874,52.2034,131478.0
2018-06-29 09:55:00,65.19,65.26,65.18,65.25,77240.0,52.2034,52.2595,52.1954,52.2515,77240.0
2018-06-29 10:00:00,65.25,65.54,65.24,65.46,149970.0,52.2515,52.4837,52.2435,52.4197,149970.0
2018-06-29 10:05:00,65.46,65.5,65.44,65.45,59025.0,52.4197,52.4517,52.4036,52.4116,59025.0
2018-06-29 10:10:00,65.45,65.48,65.31,65.31,77292.0,52.4116,52.4357,52.2995,52.2995,77292.0
2018-06-29 10:15:00,65.32,65.32,65.14,65.2,85302.0,52.3075,52.3075,52.1634,52.2114,85302.0
2018-06-29 10:20:00,65.21,65.32,65.16,65.32,148101.0,52.2195,52.3075,52.1794,52.3075,148101.0
2018-06-29 10:25:00,65.32,65.36,65.03,65.03,159845.0,52.3075,52.3396,52.0753,52.0753,159845.0
2018-06-29 10:30:00,65.03,65.04,64.82,64.84,150175.0,52.0753,52.0833,51.9071,51.9232,150175.0
2018-06-29 10:35:00,64.84,64.96,64.83,64.9,121448.0,51.9232,52.0193,51.9152,51.9712,121448.0
2018-06-29 10:40:00,64.9,64.95,64.87,64.91,107257.0,51.9712,52.0112,51.9472,51.9792,107257.0
2018-06-29 10:45:00,64.92,64.93,64.8,64.8,116223.0,51.9872,51.9952,51.8911,51.8911,116223.0
2018-06-29 10:50:00,64.81,64.81,64.59,64.6,112969.0,51.8991,51.8991,51.723,51.731,112969.0
2018-06-29 10:55:00,64.6,64.69,64.55,64.56,154421.0,51.731,51.803,51.6909,51.6989,154421.0
2018-06-29 11:00:00,64.57,64.65,64.5,64.58,179406.0,51.7069,51.771,51.6509,51.715,179406.0
2018-06-29 11:05:00,64.58,64.71,64.56,64.7,104536.0,51.715,51.8191,51.6989,51.8111,104536.0
2018-06-29 11:10:00,64.7,64.71,64.62,64.64,103709.0,51.8111,51.8191,51.747,51.763,103709.0
2018-06-29 11:15:00,64.64,64.68,64.62,64.64,104129.0,51.763,51.795,51.747,51.763,104129.0
2018-06-29 11:20:00,64.64,64.72,64.6,64.71,111075.0,51.763,51.8271,51.731,51.8191,111075.0
2018-06-29 11:25:00,64.72,64.72,64.7,64.7,63986.0,51.8271,51.8271,51.8111,51.8111,63986.0
2018-06-29 11:30:00,64.7,65.07,64.68,65.05,167170.0,51.8111,52.1073,51.795,52.0913,167170.0
2018-06-29 11:35:00,65.05,65.1,65.03,65.07,74194.0,52.0913,52.1314,52.0753,52.1073,74194.0
2018-06-29 11:40:00,65.06,65.12,65.01,65.02,105977.0,52.0993,52.1474,52.0593,52.0673,105977.0
2018-06-29 11:45:00,65.02,65.12,65.02,65.12,109049.0,52.0673,52.1474,52.0673,52.1474,109049.0
2018-06-29 11:50:00,65.12,65.39,65.11,65.37,126778.0,52.1474,52.3636,52.1394,52.3476,126778.0
2018-06-29 11:55:00,65.37,65.45,65.27,65.45,126992.0,52.3476,52.4116,52.2675,52.4116,126992.0
2018-06-29 12:00:00,65.44,65.48,65.3,65.45,104471.0,52.4036,52.4357,52.2915,52.4116,104471.0
2018-06-29 12:05:00,65.45,65.52,65.42,65.5,74068.0,52.4116,52.4677,52.3876,52.4517,74068.0
2018-06-29 12:10:00,65.48,65.59,65.36,65.37,97299.0,52.4357,52.5238,52.3396,52.3476,97299.0
2018-06-29 12:15:00,65.37,65.41,65.35,65.35,91736.0,52.3476,52.3796,52.3316,52.3316,91736.0
2018-06-29 12:20:00,65.35,65.36,65.32,65.32,57917.0,52.3316,52.3396,52.3075,52.3075,57917.0
2018-06-29 12:25:00,65.33,65.48,65.32,65.38,94599.0,52.3155,52.4357,52.3075,52.3556,94599.0
2018-06-29 12:30:00,65.38,65.38,65.32,65.37,60842.0,52.3556,52.3556,52.3075,52.3476,60842.0
2018-06-29 12:35:00,65.36,65.45,65.35,65.44,83161.0,52.3396,52.4116,52.3316,52.4036,83161.0
2018-06-29 12:40:00,65.45,65.45,65.32,65.33,73494.0,52.4116,52.4116,52.3075,52.3155,73494.0
2018-06-29 12:45:00,65.32,65.33,65.26,65.28,92585.0,52.3075,52.3155,52.2595,52.2755,92585.0
2018-06-29 12:50:00,65.28,65.29,65.14,65.14,69487.0,52.2755,52.2835,52.1634,52.1634,69487.0
2018-06-29 12:55:00,65.15,65.15,65.02,65.09,153746.0,52.1714,52.1714,52.0673,52.1234,153746.0
2018-06-29 13:00:00,65.1,65.2,65.06,65.15,111405.0,52.1314,52.2114,52.0993,52.1714,111405.0
2018-06-29 13:05:00,65.14,65.18,65.1,65.13,40112.0,52.1634,52.1954,52.1314,52.1554,40112.0
2018-06-29 13:10:00,65.12,65.18,65.12,65.17,54919.0,52.1474,52.1954,52.1474,52.1874,54919.0
2018-06-29 13:15:00,65.17,65.25,65.17,65.2,60827.0,52.1874,52.2515,52.1874,52.2114,60827.0
2018-06-29 13:20:00,65.2,65.23,65.16,65.16,51129.0,52.2114,52.2355,52.1794,52.1794,51129.0
2018-06-29 13:25:00,65.17,65.17,65.1,65.16,62019.0,52.1874,52.1874,52.1314,52.1794,62019.0
2018-06-29 13:30:00,65.15,65.16,65.11,65.11,43766.0,52.1714,52.1794,52.1394,52.1394,43766.0
2018-06-29 13:35:00,65.12,65.12,65.07,65.07,30901.0,52.1474,52.1474,52.1073,52.1073,30901.0
2018-06-29 13:40:00,65.07,65.14,65.07,65.14,57668.0,52.1073,52.1634,52.1073,52.1634,57668.0
2018-06-29 13:45:00,65.14,65.16,65.1,65.11,37923.0,52.1634,52.1794,52.1314,52.1394,37923.0
2018-06-29 13:50:00,65.11,65.11,64.94,64.94,67627.0,52.1394,52.1394,52.0032,52.0032,67627.0
2018-06-29 13:55:00,64.94,64.94,64.81,64.84,90917.0,52.0032,52.0032,51.8991,51.9232,90917.0
2018-06-29 14:00:00,64.84,64.91,64.82,64.89,66876.0,51.9232,51.9792,51.9071,51.9632,66876.0
2018-06-29 14:05:00,64.89,65.0,64.89,65.0,80245.0,51.9632,52.0513,51.9632,52.0513,80245.0
2018-06-29 14:10:00,65.0,65.06,64.99,65.01,59954.0,52.0513,52.0993,52.0433,52.0593,59954.0
2018-06-29 14:15:00,65.02,65.04,64.98,64.99,66131.0,52.0673,52.0833,52.0353,52.0433,66131.0
2018-06-29 14:20:00,64.98,65.01,64.96,65.0,70671.0,52.0353,52.0593,52.0193,52.0513,70671.0
2018-06-29 14:25:00,64.99,65.01,64.94,64.95,52945.0,52.0433,52.0593,52.0032,52.0112,52945.0
2018-06-29 14:30:00,64.95,65.03,64.93,64.97,105857.0,52.0112,52.0753,51.9952,52.0273,105857.0
2018-06-29 14:35:00,64.97,64.97,64.8,64.8,90966.0,52.0273,52.0273,51.8911,51.8911,90966.0
2018-06-29 14:40:00,64.8,64.94,64.8,64.94,69121.0,51.8911,52.0032,51.8911,52.0032,69121.0
2018-06-29 14:45:00,64.94,64.95,64.9,64.93,48362.0,52.0032,52.0112,51.9712,51.9952,48362.0
2018-06-29 14:50:00,64.93,64.94,64.9,64.94,67211.0,51.9952,52.0032,51.9712,52.0032,67211.0
2018-06-29 14:55:00,64.94,64.94,64.9,64.92,49763.0,52.0032,52.0032,51.9712,51.9872,49763.0
2018-06-29 15:00:00,64.92,65.04,64.91,65.03,83719.0,51.9872,52.0833,51.9792,52.0753,83719.0
2018-06-29 15:05:00,65.03,65.04,64.91,64.96,88299.0,52.0753,52.0833,51.9792,52.0193,88299.0
2018-06-29 15:10:00,64.97,64.97,64.86,64.87,65037.0,52.0273,52.0273,51.9392,51.9472,65037.0
2018-06-29 15:15:00,64.87,64.87,64.76,64.77,140436.0,51.9472,51.9472,51.8591,51.8671,140436.0
2018-06-29 15:20:00,64.78,64.78,64.71,64.71,68913.0,51.8751,51.8751,51.8191,51.8191,68913.0
2018-06-29 15:25:00,64.72,64.8,64.71,64.8,113099.0,51.8271,51.8911,51.8191,51.8911,113099.0
2018-06-29 15:30:00,64.8,64.84,64.75,64.83,143302.0,51.8911,51.9232,51.8511,51.9152,143302.0
2018-06-29 15:35:00,64.83,64.84,64.75,64.75,106722.0,51.9152,51.9232,51.8511,51.8511,106722.0
2018-06-29 15:40:00,64.75,64.79,64.75,64.77,122476.0,51.8511,51.8831,51.8511,51.8671,122476.0
2018-06-29 15:45:00,64.77,64.84,64.7,64.7,198220.0,51.8671,51.9232,51.8111,51.8111,198220.0
2018-06-29 15:50:00,64.7,64.71,64.53,64.53,255316.0,51.8111,51.8191,51.6749,51.6749,255316.0
2018-06-29 15:55:00,64.52,64.53,64.34,64.35,844357.0,51.6669,51.6749,51.5228,51.5308,844357.0
2018-07-02 09:30:00,64.0,64.24,63.9,64.23,223918.0,51.2505,51.4427,51.1704,51.4347,223918.0
2018-07-02 09:35:00,64.2,64.45,64.05,64.16,122466.0,51.4107,51.6109,51.2905,51.3786,122466.0
2018-07-02 09:40:00,64.17,64.38,64.08,64.22,93801.0,51.3866,51.5548,51.3146,51.4267,93801.0
2018-07-02 09:45:00,64.19,64.28,63.91,63.97,75156.0,51.4026,51.4747,51.1784,51.2265,75156.0
2018-07-02 09:50:00,63.94,63.97,63.71,63.79,141205.0,51.2025,51.2265,51.0183,51.0823,141205.0
2018-07-02 09:55:00,63.81,64.07,63.73,64.03,119490.0,51.0983,51.3066,51.0343,51.2745,119490.0
2018-07-02 10:00:00,64.0,64.22,63.96,64.17,147619.0,51.2505,51.4267,51.2185,51.3866,147619.0
2018-07-02 10:05:00,64.18,64.56,64.12,64.47,208447.0,51.3946,51.6989,51.3466,51.6269,208447.0
2018-07-02 10:10:00,64.45,64.59,64.36,64.41,130369.0,51.6109,51.723,51.5388,51.5788,130369.0
2018-07-02 10:15:00,64.39,64.53,64.22,64.24,146963.0,51.5628,51.6749,51.4267,51.4427,146963.0
2018-07-02 10:20:00,64.26,64.38,64.23,64.37,57213.0,51.4587,51.5548,51.4347,51.5468,57213.0
2018-07-02 10:25:00,64.38,64.57,64.38,64.51,85207.0,51.5548,51.7069,51.5548,51.6589,85207.0
2018-07-02 10:30:00,64.5,64.64,64.42,64.58,62173.0,51.6509,51.763,51.5868,51.715,62173.0
2018-07-02 10:35:00,64.57,64.68,64.55,64.66,92640.0,51.7069,51.795,51.6909,51.779,92640.0
2018-07-02 10:40:00,64.68,64.74,64.6,64.68,115735.0,51.795,51.8431,51.731,51.795,115735.0
2018-07-02 10:45:00,64.69,64.69,64.41,64.41,104543.0,51.803,51.803,51.5788,51.5788,104543.0
2018-07-02 10:50:00,64.43,64.47,64.32,64.45,104861.0,51.5948,51.6269,51.5068,51.6109,104861.0
2018-07-02 10:55:00,64.45,64.63,64.42,64.6,66434.0,51.6109,51.755,51.5868,51.731,66434.0
2018-07-02 11:00:00,64.61,64.71,64.59,64.59,91253.0,51.739,51.8191,51.723,51.723,91253.0
2018-07-02 11:05:00,64.59,64.66,64.5,64.53,48286.0,51.723,51.779,51.6509,51.6749,48286.0
2018-07-02 11:10:00,64.53,64.58,64.38,64.42,60955.0,51.6749,51.715,51.5548,51.5868,60955.0
2018-07-02 11:15:00,64.41,64.51,64.34,64.5,65087.0,51.5788,51.6589,51.5228,51.6509,65087.0
2018-07-02 11:20:00,64.49,64.62,64.49,64.57,39744.0,51.6429,51.747,51.6429,51.7069,39744.0
2018-07-02 11:25:00,64.57,64.62,64.52,64.52,33766.0,51.7069,51.747,51.6669,51.6669,33766.0
2018-07-02 11:30:00,64.52,64.59,64.45,64.5,43958.0,51.6669,51.723,51.6109,51.6509,43958.0
2018-07-02 11:35:00,64.5,64.53,64.31,64.32,36575.0,51.6509,51.6749,51.4987,51.5068,36575.0
2018-07-02 11:40:00,64.33,64.37,64.31,64.35,28279.0,51.5148,51.5468,51.4987,51.5308,28279.0
2018-07-02 11:45:00,64.34,64.37,64.29,64.29,29208.0,51.5228,51.5468,51.4827,51.4827,29208.0
2018-07-02 11:50:00,64.29,64.33,64.2,64.31,45551.0,51.4827,51.5148,51.4107,51.4987,45551.0
2018-07-02 11:55:00,64.31,64.37,64.26,64.33,30452.0,51.4987,51.5468,51.4587,51.5148,30452.0
2018-07-02 12:00:00,64.32,64.35,64.26,64.29,38321.0,51.5068,51.5308,51.4587,51.4827,38321.0
2018-07-02 12:05:00,64.29,64.29,64.12,64.15,44914.0,51.4827,51.4827,51.3466,51.3706,44914.0
2018-07-02 12:10:00,64.14,64.22,64.07,64.08,58206.0,51.3626,51.4267,51.3066,51.3146,58206.0
2018-07-02 12:15:00,64.07,64.09,64.0,64.06,54152.0,51.3066,51.3226,51.2505,51.2985,54152.0
2018-07-02 12:20:00,64.07,64.13,64.04,64.09,66975.0,51.3066,51.3546,51.2825,51.3226,66975.0
2018-07-02 12:25:00,64.09,64.14,64.04,64.14,36191.0,51.3226,51.3626,51.2825,51.3626,36191.0
2018-07-02 12:30:00,64.13,64.24,64.11,64.24,34573.0,51.3546,51.4427,51.3386,51.4427,34573.0
2018-07-02 12:35:00,64.23,64.26,64.21,64.22,41212.0,51.4347,51.4587,51.4187,51.4267,41212.0
2018-07-02 12:40:00,64.22,64.3,64.18,64.23,52274.0,51.4267,51.4907,51.3946,51.4347,52274.0
2018-07-02 12:45:00,64.24,64.24,64.15,64.2,44134.0,51.4427,51.4427,51.3706,51.4107,44134.0
2018-07-02 12:50:00,64.21,64.3,64.19,64.24,66113.0,51.4187,51.4907,51.4026,51.4427,66113.0
2018-07-02 12:55:00,64.25,64.25,64.13,64.15,36923.0,51.4507,51.4507,51.3546,51.3706,36923.0
2018-07-02 13:00:00,64.16,64.25,64.15,64.25,38769.0,51.3786,51.4507,51.3706,51.4507,38769.0
2018-07-02 13:05:00,64.24,64.24,64.16,64.22,33424.0,51.4427,51.4427,51.3786,51.4267,33424.0
2018-07-02 13:10:00,64.23,64.24,64.16,64.17,27033.0,51.4347,51.4427,51.3786,51.3866,27033.0
2018-07-02 13:15:00,64.17,64.21,64.12,64.18,37111.0,51.3866,51.4187,51.3466,51.3946,37111.0
2018-07-02 13:20:00,64.19,64.23,64.16,64.2,28630.0,51.4026,51.4347,51.3786,51.4107,28630.0
2018-07-02 13:25:00,64.21,64.25,64.16,64.17,33615.0,51.4187,51.4507,51.3786,51.3866,33615.0
2018-07-02 13:30:00,64.16,64.23,64.15,64.19,34456.0,51.3786,51.4347,51.3706,51.4026,34456.0
2018-07-02 13:35:00,64.19,64.31,64.16,64.31,39596.0,51.4026,51.4987,51.3786,51.4987,39596.0
2018-07-02 13:40:00,64.31,64.36,64.29,64.35,37952.0,51.4987,51.5388,51.4827,51.5308,37952.0
2018-07-02 13:45:00,64.36,64.4,64.32,64.37,43627.0,51.5388,51.5708,51.5068,51.5468,43627.0
2018-07-02 13:50:00,64.37,64.47,64.36,64.44,67197.0,51.5468,51.6269,51.5388,51.6028,67197.0
2018-07-02 13:55:00,64.44,64.49,64.38,64.43,31989.0,51.6028,51.6429,51.5548,51.5948,31989.0
2018-07-02 14:00:00,64.43,64.48,64.42,64.42,32319.0,51.5948,51.6349,51.5868,51.5868,32319.0
2018-07-02 14:05:00,64.43,64.55,64.42,64.49,40818.0,51.5948,51.6909,51.5868,51.6429,40818.0
2018-07-02 14:10:00,64.49,64.57,64.46,64.56,65333.0,51.6429,51.7069,51.6189,51.6989,65333.0
2018-07-02 14:15:00,64.56,64.86,64.56,64.82,85453.0,51.6989,51.9392,51.6989,51.9071,85453.0
2018-07-02 14:20:00,64.81,64.9,64.73,64.84,123938.0,51.8991,51.9712,51.8351,51.9232,123938.0
2018-07-02 14:25:00,64.83,64.89,64.79,64.84,85747.0,51.9152,51.9632,51.8831,51.9232,85747.0
2018-07-02 14:30:00,64.85,64.97,64.83,64.88,103310.0,51.9312,52.0273,51.9152,51.9552,103310.0
2018-07-02 14:35:00,64.88,65.25,64.87,65.12,221624.0,51.9552,52.2515,51.9472,52.1474,221624.0
2018-07-02 14:40:00,65.1,65.29,65.1,65.19,183414.0,52.1314,52.2835,52.1314,52.2034,183414.0
2018-07-02 14:45:00,65.19,65.24,65.15,65.21,52687.0,52.2034,52.2435,52.1714,52.2195,52687.0
2018-07-02 14:50:00,65.2,65.24,65.05,65.11,79914.0,52.2114,52.2435,52.0913,52.1394,79914.0
2018-07-02 14:55:00,65.11,65.13,64.97,65.0,64299.0,52.1394,52.1554,52.0273,52.0513,64299.0
2018-07-02 15:00:00,65.0,65.07,64.94,64.96,57075.0,52.0513,52.1073,52.0032,52.0193,57075.0
2018-07-02 15:05:00,64.95,65.01,64.93,64.98,34469.0,52.0112,52.0593,51.9952,52.0353,34469.0
2018-07-02 15:10:00,64.99,65.09,64.98,65.07,47769.0,52.0433,52.1234,52.0353,52.1073,47769.0
2018-07-02 15:15:00,65.07,65.1,64.99,65.04,45287.0,52.1073,52.1314,52.0433,52.0833,45287.0
2018-07-02 15:20:00,65.05,65.13,65.04,65.13,54612.0,52.0913,52.1554,52.0833,52.1554,54612.0
2018-07-02 15:25:00,65.12,65.19,65.09,65.13,56896.0,52.1474,52.2034,52.1234,52.1554,56896.0
2018-07-02 15:30:00,65.13,65.14,64.99,65.03,83687.0,52.1554,52.1634,52.0433,52.0753,83687.0
2018-07-02 15:35:00,65.03,65.08,65.0,65.05,55707.0,52.0753,52.1154,52.0513,52.0913,55707.0
2018-07-02 15:40:00,65.06,65.09,64.97,65.07,98434.0,52.0993,52.1234,52.0273,52.1073,98434.0
2018-07-02 15:45:00,65.07,65.1,65.02,65.09,105823.0,52.1073,52.1314,52.0673,52.1234,105823.0
2018-07-02 15:50:00,65.1,65.13,65.05,65.08,99727.0,52.1314,52.1554,52.0913,52.1154,99727.0
2018-07-02 15:55:00,65.08,65.19,65.05,65.16,272702.0,52.1154,52.2034,52.0913,52.1794,272702.0
2018-07-03 09:30:00,65.4,65.4,64.69,64.91,164178.0,52.3716,52.3716,51.803,51.9792,164178.0
2018-07-03 09:35:00,64.93,65.17,64.76,64.99,89895.0,51.9952,52.1874,51.8591,52.0433,89895.0
2018-07-03 09:40:00,64.99,64.99,64.73,64.81,91287.0,52.0433,52.0433,51.8351,51.8991,91287.0
2018-07-03 09:45:00,64.81,64.91,64.68,64.79,136294.0,51.8991,51.9792,51.795,51.8831,136294.0
2018-07-03 09:50:00,64.78,64.83,64.71,64.73,73001.0,51.8751,51.9152,51.8191,51.8351,73001.0
2018-07-03 09:55:00,64.72,64.76,64.62,64.7,60381.0,51.8271,51.8591,51.747,51.8111,60381.0
2018-07-03 10:00:00,64.71,64.93,64.71,64.74,60702.0,51.8191,51.9952,51.8191,51.8431,60702.0
2018-07-03 10:05:00,64.75,64.86,64.68,64.74,62766.0,51.8511,51.9392,51.795,51.8431,62766.0
2018-07-03 10:10:00,64.75,64.82,64.67,64.77,53769.0,51.8511,51.9071,51.787,51.8671,53769.0
2018-07-03 10:15:00,64.78,64.9,64.77,64.9,60805.0,51.8751,51.9712,51.8671,51.9712,60805.0
2018-07-03 10:20:00,64.89,65.06,64.89,64.94,67155.0,51.9632,52.0993,51.9632,52.0032,67155.0
2018-07-03 10:25:00,64.94,65.07,64.93,64.95,69976.0,52.0032,52.1073,51.9952,52.0112,69976.0
2018-07-03 10:30:00,64.95,64.99,64.86,64.93,40270.0,52.0112,52.0433,51.9392,51.9952,40270.0
2018-07-03 10:35:00,64.92,64.94,64.87,64.89,46060.0,51.9872,52.0032,51.9472,51.9632,46060.0
2018-07-03 10:40:00,64.89,64.96,64.87,64.94,40546.0,51.9632,52.0193,51.9472,52.0032,40546.0
2018-07-03 10:45:00,64.95,64.98,64.83,64.83,51692.0,52.0112,52.0353,51.9152,51.9152,51692.0
2018-07-03 10:50:00,64.83,64.85,64.76,64.77,47379.0,51.9152,51.9312,51.8591,51.8671,47379.0
2018-07-03 10:55:00,64.76,64.77,64.62,64.66,86265.0,51.8591,51.8671,51.747,51.779,86265.0
2018-07-03 11:00:00,64.66,64.75,64.57,64.75,42124.0,51.779,51.8511,51.7069,51.8511,42124.0
2018-07-03 11:05:00,64.74,64.87,64.73,64.85,45578.0,51.8431,51.9472,51.8351,51.9312,45578.0
2018-07-03 11:10:00,64.86,64.89,64.8,64.81,50350.0,51.9392,51.9632,51.8911,51.8991,50350.0
2018-07-03 11:15:00,64.81,64.93,64.81,64.91,43267.0,51.8991,51.9952,51.8991,51.9792,43267.0
2018-07-03 11:20:00,64.9,64.95,64.86,64.91,40192.0,51.9712,52.0112,51.9392,51.9792,40192.0
2018-07-03 11:25:00,64.91,64.95,64.85,64.92,31941.0,51.9792,52.0112,51.9312,51.9872,31941.0
2018-07-03 11:30:00,64.91,64.97,64.91,64.97,26269.0,51.9792,52.0273,51.9792,52.0273,26269.0
2018-07-03 11:35:00,64.97,64.99,64.92,64.98,32983.0,52.0273,52.0433,51.9872,52.0353,32983.0
2018-07-03 11:40:00,64.97,65.0,64.88,64.92,36708.0,52.0273,52.0513,51.9552,51.9872,36708.0
2018-07-03 11:45:00,64.9,64.92,64.88,64.91,28447.0,51.9712,51.9872,51.9552,51.9792,28447.0
2018-07-03 11:50:00,64.92,64.92,64.8,64.85,38287.0,51.9872,51.9872,51.8911,51.9312,38287.0
2018-07-03 11:55:00,64.85,64.86,64.75,64.78,37422.0,51.9312,51.9392,51.8511,51.8751,37422.0
2018-07-03 12:00:00,64.78,64.84,64.77,64.77,33742.0,51.8751,51.9232,51.8671,51.8671,33742.0
2018-07-03 12:05:00,64.78,64.82,64.77,64.77,28202.0,51.8751,51.9071,51.8671,51.8671,28202.0
2018-07-03 12:10:00,64.77,64.79,64.69,64.73,49159.0,51.8671,51.8831,51.803,51.8351,49159.0
2018-07-03 12:15:00,64.73,64.75,64.67,64.72,34333.0,51.8351,51.8511,51.787,51.8271,34333.0
2018-07-03 12:20:00,64.72,64.76,64.7,64.75,40619.0,51.8271,51.8591,51.8111,51.8511,40619.0
2018-07-03 12:25:00,64.75,64.77,64.72,64.76,34990.0,51.8511,51.8671,51.8271,51.8591,34990.0
2018-07-03 12:30:00,64.75,64.76,64.64,64.67,51995.0,51.8511,51.8591,51.763,51.787,51995.0
2018-07-03 12:35:00,64.68,64.71,64.58,64.64,54871.0,51.795,51.8191,51.715,51.763,54871.0
2018-07-03 12:40:00,64.63,64.69,64.62,64.66,33668.0,51.755,51.803,51.747,51.779,33668.0
2018-07-03 12:45:00,64.65,64.67,64.5,64.51,66489.0,51.771,51.787,51.6509,51.6589,66489.0
2018-07-03 12:50:00,64.51,64.52,64.38,64.42,102393.0,51.6589,51.6669,51.5548,51.5868,102393.0
2018-07-03 12:55:00,64.41,64.54,64.28,64.53,250216.0,51.5788,51.6829,51.4747,51.6749,250216.0
2018-07-05 09:30:00,65.1,65.12,64.84,64.87,133864.0,52.1314,52.1474,51.9232,51.9472,133864.0
2018-07-05 09:35:00,64.9,64.98,64.79,64.86,97886.0,51.9712,52.0353,51.8831,51.9392,97886.0
2018-07-05 09:40:00,64.86,64.94,64.8,64.81,95431.0,51.9392,52.0032,51.8911,51.8991,95431.0
2018-07-05 09:45:00,64.82,64.94,64.76,64.82,129881.0,51.9071,52.0032,51.8591,51.9071,129881.0
2018-07-05 09:50:00,64.84,64.86,64.44,64.47,111626.0,51.9232,51.9392,51.6028,51.6269,111626.0
2018-07-05 09:55:00,64.47,64.74,64.45,64.49,80423.0,51.6269,51.8431,51.6109,51.6429,80423.0
2018-07-05 10:00:00,64.5,64.79,64.49,64.77,77362.0,51.6509,51.8831,51.6429,51.8671,77362.0
2018-07-05 10:05:00,64.76,64.87,64.71,64.81,80932.0,51.8591,51.9472,51.8191,51.8991,80932.0
2018-07-05 10:10:00,64.8,64.87,64.73,64.73,81354.0,51.8911,51.9472,51.8351,51.8351,81354.0
2018-07-05 10:15:00,64.74,64.82,64.74,64.77,60717.0,51.8431,51.9071,51.8431,51.8671,60717.0
2018-07-05 10:20:00,64.78,64.82,64.72,64.76,47956.0,51.8751,51.9071,51.8271,51.8591,47956.0
2018-07-05 10:25:00,64.76,64.77,64.52,64.67,49916.0,51.8591,51.8671,51.6669,51.787,49916.0
2018-07-05 10:30:00,64.68,64.81,64.66,64.8,69400.0,51.795,51.8991,51.779,51.8911,69400.0
2018-07-05 10:35:00,64.81,64.81,64.71,64.76,48654.0,51.8991,51.8991,51.8191,51.8591,48654.0
2018-07-05 10:40:00,64.75,64.78,64.71,64.76,48560.0,51.8511,51.8751,51.8191,51.8591,48560.0
2018-07-05 10:45:00,64.77,64.95,64.76,64.86,80288.0,51.8671,52.0112,51.8591,51.9392,80288.0
2018-07-05 10:50:00,64.86,64.87,64.5,64.56,58572.0,51.9392,51.9472,51.6509,51.6989,58572.0
2018-07-05 10:55:00,64.56,64.61,64.49,64.55,51147.0,51.6989,51.739,51.6429,51.6909,51147.0
2018-07-05 11:00:00,64.54,64.6,64.54,64.6,34606.0,51.6829,51.731,51.6829,51.731,34606.0
2018-07-05 11:05:00,64.6,64.64,64.57,64.63,39387.0,51.731,51.763,51.7069,51.755,39387.0
2018-07-05 11:10:00,64.63,64.7,64.61,64.67,37875.0,51.755,51.8111,51.739,51.787,37875.0
2018-07-05 11:15:00,64.67,64.68,64.61,64.64,32310.0,51.787,51.795,51.739,51.763,32310.0
2018-07-05 11:20:00,64.65,64.66,64.57,64.61,35664.0,51.771,51.779,51.7069,51.739,35664.0
2018-07-05 11:25:00,64.61,64.64,64.52,64.53,43557.0,51.739,51.763,51.6669,51.6749,43557.0
2018-07-05 11:30:00,64.52,64.66,64.51,64.63,46127.0,51.6669,51.779,51.6589,51.755,46127.0
2018-07-05 11:35:00,64.63,64.76,64.63,64.7,36328.0,51.755,51.8591,51.755,51.8111,36328.0
2018-07-05 11:40:00,64.69,64.73,64.6,64.69,48837.0,51.803,51.8351,51.731,51.803,48837.0
2018-07-05 11:45:00,64.69,64.81,64.67,64.72,43935.0,51.803,51.8991,51.787,51.8271,43935.0
2018-07-05 11:50:00,64.72,64.78,64.45,64.5,91021.0,51.8271,51.8751,51.6109,51.6509,91021.0
2018-07-05 11:55:00,64.51,64.65,64.51,64.64,43775.0,51.6589,51.771,51.6589,51.763,43775.0
2018-07-05 12:00:00,64.64,64.87,64.62,64.87,51790.0,51.763,51.9472,51.747,51.9472,51790.0
2018-07-05 12:05:00,64.87,65.02,64.86,65.0,105923.0,51.9472,52.0673,51.9392,52.0513,105923.0
2018-07-05 12:10:00,65.01,65.07,64.98,65.03,42974.0,52.0593,52.1073,52.0353,52.0753,42974.0
2018-07-05 12:15:00,65.03,65.04,64.98,65.01,32625.0,52.0753,52.0833,52.0353,52.0593,32625.0
2018-07-05 12:20:00,65.0,65.03,64.95,65.02,44706.0,52.0513,52.0753,52.0112,52.0673,44706.0
2018-07-05 12:25:00,65.02,65.03,64.96,65.03,57347.0,52.0673,52.0753,52.0193,52.0753,57347.0
2018-07-05 12:30:00,65.03,65.03,64.98,65.01,41199.0,52.0753,52.0753,52.0353,52.0593,41199.0
2018-07-05 12:35:00,65.01,65.02,64.97,65.0,55852.0,52.0593,52.0673,52.0273,52.0513,55852.0
2018-07-05 12:40:00,65.0,65.02,64.96,64.99,66839.0,52.0513,52.0673,52.0193,52.0433,66839.0
2018-07-05 12:45:00,64.99,65.06,64.96,65.0,50754.0,52.0433,52.0993,52.0193,52.0513,50754.0
2018-07-05 12:50:00,65.0,65.04,64.97,65.03,83494.0,52.0513,52.0833,52.0273,52.0753,83494.0
2018-07-05 12:55:00,65.03,65.23,65.02,65.2,54634.0,52.0753,52.2355,52.0673,52.2114,54634.0
2018-07-05 13:00:00,65.21,65.28,65.2,65.26,27024.0,52.2195,52.2755,52.2114,52.2595,27024.0
2018-07-05 13:05:00,65.27,65.35,65.19,65.33,47499.0,52.2675,52.3316,52.2034,52.3155,47499.0
2018-07-05 13:10:00,65.34,65.36,65.32,65.34,55522.0,52.3236,52.3396,52.3075,52.3236,55522.0
2018-07-05 13:15:00,65.34,65.39,65.33,65.35,33701.0,52.3236,52.3636,52.3155,52.3316,33701.0
2018-07-05 13:20:00,65.35,65.39,65.33,65.36,38648.0,52.3316,52.3636,52.3155,52.3396,38648.0
2018-07-05 13:25:00,65.36,65.38,65.32,65.33,53409.0,52.3396,52.3556,52.3075,52.3155,53409.0
2018-07-05 13:30:00,65.35,65.39,65.33,65.34,38020.0,52.3316,52.3636,52.3155,52.3236,38020.0
2018-07-05 13:35:00,65.35,65.37,65.26,65.27,32616.0,52.3316,52.3476,52.2595,52.2675,32616.0
2018-07-05 13:40:00,65.26,65.26,65.2,65.21,18684.0,52.2595,52.2595,52.2114,52.2195,18684.0
2018-07-05 13:45:00,65.22,65.23,65.16,65.16,16950.0,52.2275,52.2355,52.1794,52.1794,16950.0
2018-07-05 13:50:00,65.17,65.17,65.08,65.09,26162.0,52.1874,52.1874,52.1154,52.1234,26162.0
2018-07-05 13:55:00,65.09,65.1,65.03,65.08,20796.0,52.1234,52.1314,52.0753,52.1154,20796.0
2018-07-05 14:00:00,65.08,65.19,65.05,65.08,47055.0,52.1154,52.2034,52.0913,52.1154,47055.0
2018-07-05 14:05:00,65.08,65.17,65.07,65.12,38893.0,52.1154,52.1874,52.1073,52.1474,38893.0
2018-07-05 14:10:00,65.12,65.12,65.01,65.02,36912.0,52.1474,52.1474,52.0593,52.0673,36912.0
2018-07-05 14:15:00,65.02,65.12,65.0,65.12,51237.0,52.0673,52.1474,52.0513,52.1474,51237.0
2018-07-05 14:20:00,65.13,65.13,65.06,65.08,32303.0,52.1554,52.1554,52.0993,52.1154,32303.0
2018-07-05 14:25:00,65.08,65.11,65.05,65.07,52048.0,52.1154,52.1394,52.0913,52.1073,52048.0
2018-07-05 14:30:00,65.07,65.19,65.04,65.18,74683.0,52.1073,52.2034,52.0833,52.1954,74683.0
2018-07-05 14:35:00,65.18,65.22,65.09,65.09,31235.0,52.1954,52.2275,52.1234,52.1234,31235.0
2018-07-05 14:40:00,65.1,65.11,65.04,65.07,31154.0,52.1314,52.1394,52.0833,52.1073,31154.0
2018-07-05 14:45:00,65.06,65.11,65.02,65.06,30201.0,52.0993,52.1394,52.0673,52.0993,30201.0
2018-07-05 14:50:00,65.07,65.08,65.01,65.03,31516.0,52.1073,52.1154,52.0593,52.0753,31516.0
2018-07-05 14:55:00,65.04,65.06,65.02,65.04,52096.0,52.0833,52.0993,52.0673,52.0833,52096.0
2018-07-05 15:00:00,65.04,65.13,65.01,65.12,74300.0,52.0833,52.1554,52.0593,52.1474,74300.0
2018-07-05 15:05:00,65.13,65.14,65.08,65.13,22794.0,52.1554,52.1634,52.1154,52.1554,22794.0
2018-07-05 15:10:00,65.13,65.13,65.04,65.07,42706.0,52.1554,52.1554,52.0833,52.1073,42706.0
2018-07-05 15:15:00,65.08,65.11,65.04,65.08,32208.0,52.1154,52.1394,52.0833,52.1154,32208.0
2018-07-05 15:20:00,65.08,65.09,65.01,65.03,43552.0,52.1154,52.1234,52.0593,52.0753,43552.0
2018-07-05 15:25:00,65.04,65.04,64.95,64.98,51484.0,52.0833,52.0833,52.0112,52.0353,51484.0
2018-07-05 15:30:00,64.97,64.99,64.92,64.99,36870.0,52.0273,52.0433,51.9872,52.0433,36870.0
2018-07-05 15:35:00,64.99,65.04,64.96,65.03,46286.0,52.0433,52.0833,52.0193,52.0753,46286.0
2018-07-05 15:40:00,65.02,65.06,65.01,65.02,67077.0,52.0673,52.0993,52.0593,52.0673,67077.0
2018-07-05 15:45:00,65.01,65.04,64.94,64.96,83465.0,52.0593,52.0833,52.0032,52.0193,83465.0
2018-07-05 15:50:00,64.95,65.05,64.94,64.98,84495.0,52.0112,52.0913,52.0032,52.0353,84495.0
2018-07-05 15:55:00,64.98,65.09,64.96,65.08,228684.0,52.0353,52.1234,52.0193,52.1154,228684.0
2018-07-06 09:30:00,64.96,65.24,64.8,65.07,94099.0,52.0193,52.2435,51.8911,52.1073,94099.0
2018-07-06 09:35:00,65.09,65.34,65.08,65.14,66847.0,52.1234,52.3236,52.1154,52.1634,66847.0
2018-07-06 09:40:00,65.14,65.29,64.83,64.88,87650.0,52.1634,52.2835,51.9152,51.9552,87650.0
2018-07-06 09:45:00,64.88,65.02,64.77,64.8,62312.0,51.9552,52.0673,51.8671,51.8911,62312.0
2018-07-06 09:50:00,64.81,65.03,64.68,64.95,121105.0,51.8991,52.0753,51.795,52.0112,121105.0
2018-07-06 09:55:00,64.95,65.04,64.92,64.97,42972.0,52.0112,52.0833,51.9872,52.0273,42972.0
2018-07-06 10:00:00,64.95,65.18,64.92,65.09,39029.0,52.0112,52.1954,51.9872,52.1234,39029.0
2018-07-06 10:05:00,65.08,65.21,64.99,65.16,86542.0,52.1154,52.2195,52.0433,52.1794,86542.0
2018-07-06 10:10:00,65.15,65.3,65.05,65.28,67014.0,52.1714,52.2915,52.0913,52.2755,67014.0
2018-07-06 10:15:00,65.31,65.57,65.3,65.37,161254.0,52.2995,52.5077,52.2915,52.3476,161254.0
2018-07-06 10:20:00,65.38,65.38,65.1,65.15,47546.0,52.3556,52.3556,52.1314,52.1714,47546.0
2018-07-06 10:25:00,65.15,65.31,65.14,65.25,53108.0,52.1714,52.2995,52.1634,52.2515,53108.0
2018-07-06 10:30:00,65.26,65.28,65.18,65.25,51343.0,52.2595,52.2755,52.1954,52.2515,51343.0
2018-07-06 10:35:00,65.24,65.26,65.18,65.2,56058.0,52.2435,52.2595,52.1954,52.2114,56058.0
2018-07-06 10:40:00,65.2,65.29,65.2,65.23,33308.0,52.2114,52.2835,52.2114,52.2355,33308.0
2018-07-06 10:45:00,65.22,65.28,65.19,65.22,53027.0,52.2275,52.2755,52.2034,52.2275,53027.0
2018-07-06 10:50:00,65.21,65.29,65.2,65.24,45571.0,52.2195,52.2835,52.2114,52.2435,45571.0
2018-07-06 10:55:00,65.24,65.3,65.21,65.25,41034.0,52.2435,52.2915,52.2195,52.2515,41034.0
2018-07-06 11:00:00,65.25,65.44,65.24,65.29,99320.0,52.2515,52.4036,52.2435,52.2835,99320.0
2018-07-06 11:05:00,65.28,65.44,65.26,65.37,46102.0,52.2755,52.4036,52.2595,52.3476,46102.0
2018-07-06 11:10:00,65.38,65.43,65.32,65.41,56210.0,52.3556,52.3956,52.3075,52.3796,56210.0
2018-07-06 11:15:00,65.41,65.46,65.39,65.43,62789.0,52.3796,52.4197,52.3636,52.3956,62789.0
2018-07-06 11:20:00,65.44,65.5,65.35,65.48,84827.0,52.4036,52.4517,52.3316,52.4357,84827.0
2018-07-06 11:25:00,65.47,65.51,65.46,65.48,71260.0,52.4277,52.4597,52.4197,52.4357,71260.0
2018-07-06 11:30:00,65.48,65.84,65.48,65.8,153155.0,52.4357,52.724,52.4357,52.6919,153155.0
2018-07-06 11:35:00,65.8,65.91,65.7,65.81,92828.0,52.6919,52.78,52.6118,52.6999,92828.0
2018-07-06 11:40:00,65.82,65.86,65.68,65.72,36045.0,52.7079,52.74,52.5958,52.6279,36045.0
2018-07-06 11:45:00,65.74,65.89,65.74,65.88,44543.0,52.6439,52.764,52.6439,52.756,44543.0
2018-07-06 11:50:00,65.89,65.92,65.83,65.83,69006.0,52.764,52.788,52.7159,52.7159,69006.0
2018-07-06 11:55:00,65.82,65.83,65.75,65.75,56840.0,52.7079,52.7159,52.6519,52.6519,56840.0
2018-07-06 12:00:00,65.74,65.81,65.74,65.78,51469.0,52.6439,52.6999,52.6439,52.6759,51469.0
2018-07-06 12:05:00,65.79,65.81,65.71,65.8,67905.0,52.6839,52.6999,52.6198,52.6919,67905.0
2018-07-06 12:10:00,65.8,65.82,65.71,65.8,33290.0,52.6919,52.7079,52.6198,52.6919,33290.0
2018-07-06 12:15:00,65.79,65.89,65.77,65.84,89745.0,52.6839,52.764,52.6679,52.724,89745.0
2018-07-06 12:20:00,65.84,65.98,65.81,65.94,65816.0,52.724,52.8361,52.6999,52.804,65816.0
2018-07-06 12:25:00,65.93,66.0,65.8,65.81,63247.0,52.796,52.8521,52.6919,52.6999,63247.0
2018-07-06 12:30:00,65.8,65.84,65.7,65.77,57488.0,52.6919,52.724,52.6118,52.6679,57488.0
2018-07-06 12:35:00,65.77,65.82,65.74,65.79,59009.0,52.6679,52.7079,52.6439,52.6839,59009.0
2018-07-06 12:40:00,65.78,65.81,65.71,65.71,56228.0,52.6759,52.6999,52.6198,52.6198,56228.0
2018-07-06 12:45:00,65.72,65.72,65.59,65.63,52248.0,52.6279,52.6279,52.5238,52.5558,52248.0
2018-07-06 12:50:00,65.64,65.72,65.62,65.7,39290.0,52.5638,52.6279,52.5478,52.6118,39290.0
2018-07-06 12:55:00,65.71,65.73,65.67,65.7,24895.0,52.6198,52.6359,52.5878,52.6118,24895.0
2018-07-06 13:00:00,65.7,65.81,65.69,65.79,44852.0,52.6118,52.6999,52.6038,52.6839,44852.0
2018-07-06 13:05:00,65.8,65.84,65.79,65.8,32702.0,52.6919,52.724,52.6839,52.6919,32702.0
2018-07-06 13:10:00,65.8,65.86,65.78,65.8,44356.0,52.6919,52.74,52.6759,52.6919,44356.0
2018-07-06 13:15:00,65.81,65.84,65.79,65.8,32250.0,52.6999,52.724,52.6839,52.6919,32250.0
2018-07-06 13:20:00,65.81,65.93,65.8,65.88,62543.0,52.6999,52.796,52.6919,52.756,62543.0
2018-07-06 13:25:00,65.87,66.0,65.87,66.0,85545.0,52.748,52.8521,52.748,52.8521,85545.0
2018-07-06 13:30:00,66.0,66.13,66.0,66.1,79399.0,52.8521,52.9562,52.8521,52.9322,79399.0
2018-07-06 13:35:00,66.1,66.24,66.09,66.19,48555.0,52.9322,53.0443,52.9241,53.0042,48555.0
2018-07-06 13:40:00,66.18,66.18,66.01,66.04,23827.0,52.9962,52.9962,52.8601,52.8841,23827.0
2018-07-06 13:45:00,66.03,66.09,66.03,66.09,28394.0,52.8761,52.9241,52.8761,52.9241,28394.0
2018-07-06 13:50:00,66.08,66.19,66.07,66.19,55524.0,52.9161,53.0042,52.9081,53.0042,55524.0
2018-07-06 13:55:00,66.18,66.23,66.18,66.19,26024.0,52.9962,53.0363,52.9962,53.0042,26024.0
2018-07-06 14:00:00,66.2,66.23,66.13,66.22,55550.0,53.0122,53.0363,52.9562,53.0283,55550.0
2018-07-06 14:05:00,66.22,66.22,66.18,66.2,21707.0,53.0283,53.0283,52.9962,53.0122,21707.0
2018-07-06 14:10:00,66.2,66.23,66.19,66.19,20911.0,53.0122,53.0363,53.0042,53.0042,20911.0
2018-07-06 14:15:00,66.2,66.2,66.17,66.2,50730.0,53.0122,53.0122,52.9882,53.0122,50730.0
2018-07-06 14:20:00,66.21,66.26,66.2,66.23,48739.0,53.0202,53.0603,53.0122,53.0363,48739.0
2018-07-06 14:25:00,66.22,66.34,66.22,66.33,60654.0,53.0283,53.1243,53.0283,53.1163,60654.0
2018-07-06 14:30:00,66.34,66.47,66.32,66.45,78161.0,53.1243,53.2284,53.1083,53.2124,78161.0
2018-07-06 14:35:00,66.45,66.61,66.45,66.58,124729.0,53.2124,53.3406,53.2124,53.3165,124729.0
2018-07-06 14:40:00,66.57,66.58,66.41,66.52,126619.0,53.3085,53.3165,53.1804,53.2685,126619.0
2018-07-06 14:45:00,66.51,66.73,66.51,66.69,203122.0,53.2605,53.4367,53.2605,53.4046,203122.0
2018-07-06 14:50:00,66.69,66.71,66.44,66.49,131736.0,53.4046,53.4206,53.2044,53.2445,131736.0
2018-07-06 14:55:00,66.5,66.56,66.42,66.44,80500.0,53.2525,53.3005,53.1884,53.2044,80500.0
2018-07-06 15:00:00,66.43,66.48,66.33,66.45,104606.0,53.1964,53.2365,53.1163,53.2124,104606.0
2018-07-06 15:05:00,66.45,66.53,66.45,66.52,53866.0,53.2124,53.2765,53.2124,53.2685,53866.0
2018-07-06 15:10:00,66.52,66.52,66.46,66.48,82868.0,53.2685,53.2685,53.2204,53.2365,82868.0
2018-07-06 15:15:00,66.48,66.49,66.36,66.38,57437.0,53.2365,53.2445,53.1404,53.1564,57437.0
2018-07-06 15:20:00,66.38,66.5,66.33,66.5,64228.0,53.1564,53.2525,53.1163,53.2525,64228.0
2018-07-06 15:25:00,66.5,66.64,66.45,66.54,121845.0,53.2525,53.3646,53.2124,53.2845,121845.0
2018-07-06 15:30:00,66.52,66.52,66.4,66.42,73939.0,53.2685,53.2685,53.1724,53.1884,73939.0
2018-07-06 15:35:00,66.43,66.47,66.32,66.41,120394.0,53.1964,53.2284,53.1083,53.1804,120394.0
2018-07-06 15:40:00,66.41,66.46,66.39,66.39,141177.0,53.1804,53.2204,53.1644,53.1644,141177.0
2018-07-06 15:45:00,66.39,66.46,66.37,66.42,140638.0,53.1644,53.2204,53.1484,53.1884,140638.0
2018-07-06 15:50:00,66.42,66.49,66.4,66.48,119085.0,53.1884,53.2445,53.1724,53.2365,119085.0
2018-07-06 15:55:00,66.48,66.54,66.42,66.47,377213.0,53.2365,53.2845,53.1884,53.2284,377213.0
2018-07-09 09:30:00,67.42,67.57,67.16,67.47,288407.0,53.9892,54.1093,53.781,54.0292,288407.0
2018-07-09 09:35:00,67.45,67.96,67.28,67.88,201505.0,54.0132,54.4216,53.8771,54.3576,201505.0
2018-07-09 09:40:00,67.86,68.46,67.86,68.43,370932.0,54.3415,54.822,54.3415,54.798,370932.0
2018-07-09 09:45:00,68.43,68.69,68.2,68.24,263123.0,54.798,55.0062,54.6138,54.6458,263123.0
2018-07-09 09:50:00,68.23,68.32,68.0,68.06,131933.0,54.6378,54.7099,54.4537,54.5017,131933.0
2018-07-09 09:55:00,68.07,68.17,67.83,68.17,165361.0,54.5097,54.5898,54.3175,54.5898,165361.0
2018-07-09 10:00:00,68.16,68.33,68.09,68.24,235978.0,54.5818,54.7179,54.5257,54.6458,235978.0
2018-07-09 10:05:00,68.25,68.33,68.17,68.18,113345.0,54.6539,54.7179,54.5898,54.5978,113345.0
2018-07-09 10:10:00,68.17,68.2,67.95,68.1,101571.0,54.5898,54.6138,54.4136,54.5337,101571.0
2018-07-09 10:15:00,68.12,68.22,68.05,68.17,129606.0,54.5498,54.6298,54.4937,54.5898,129606.0
2018-07-09 10:20:00,68.17,68.25,68.11,68.25,93931.0,54.5898,54.6539,54.5417,54.6539,93931.0
2018-07-09 10:25:00,68.23,68.32,68.17,68.21,109503.0,54.6378,54.7099,54.5898,54.6218,109503.0
2018-07-09 10:30:00,68.22,68.34,68.21,68.26,116011.0,54.6298,54.7259,54.6218,54.6619,116011.0
2018-07-09 10:35:00,68.24,68.29,68.17,68.2,117782.0,54.6458,54.6859,54.5898,54.6138,117782.0
2018-07-09 10:40:00,68.19,68.22,68.17,68.19,79726.0,54.6058,54.6298,54.5898,54.6058,79726.0
2018-07-09 10:45:00,68.18,68.19,68.12,68.17,72572.0,54.5978,54.6058,54.5498,54.5898,72572.0
2018-07-09 10:50:00,68.17,68.17,68.05,68.05,51700.0,54.5898,54.5898,54.4937,54.4937,51700.0
2018-07-09 10:55:00,68.05,68.06,67.97,67.98,59781.0,54.4937,54.5017,54.4296,54.4376,59781.0
2018-07-09 11:00:00,67.97,67.97,67.93,67.95,82860.0,54.4296,54.4296,54.3976,54.4136,82860.0
2018-07-09 11:05:00,67.95,67.99,67.73,67.8,116724.0,54.4136,54.4456,54.2374,54.2935,116724.0
2018-07-09 11:10:00,67.8,67.9,67.75,67.88,71246.0,54.2935,54.3736,54.2535,54.3576,71246.0
2018-07-09 11:15:00,67.89,67.94,67.8,67.9,94106.0,54.3656,54.4056,54.2935,54.3736,94106.0
2018-07-09 11:20:00,67.92,68.0,67.89,67.97,42832.0,54.3896,54.4537,54.3656,54.4296,42832.0
2018-07-09 11:25:00,67.98,67.98,67.74,67.74,69560.0,54.4376,54.4376,54.2455,54.2455,69560.0
2018-07-09 11:30:00,67.74,67.75,67.58,67.67,60847.0,54.2455,54.2535,54.1173,54.1894,60847.0
2018-07-09 11:35:00,67.68,67.91,67.68,67.9,49938.0,54.1974,54.3816,54.1974,54.3736,49938.0
2018-07-09 11:40:00,67.9,68.04,67.89,68.03,45197.0,54.3736,54.4857,54.3656,54.4777,45197.0
2018-07-09 11:45:00,68.02,68.06,67.91,68.03,44920.0,54.4697,54.5017,54.3816,54.4777,44920.0
2018-07-09 11:50:00,68.03,68.05,67.96,68.03,45043.0,54.4777,54.4937,54.4216,54.4777,45043.0
2018-07-09 11:55:00,68.03,68.22,68.02,68.15,63726.0,54.4777,54.6298,54.4697,54.5738,63726.0
2018-07-09 12:00:00,68.17,68.19,68.07,68.09,73440.0,54.5898,54.6058,54.5097,54.5257,73440.0
2018-07-09 12:05:00,68.07,68.17,68.06,68.13,30563.0,54.5097,54.5898,54.5017,54.5578,30563.0
2018-07-09 12:10:00,68.13,68.23,68.09,68.21,46013.0,54.5578,54.6378,54.5257,54.6218,46013.0
2018-07-09 12:15:00,68.21,68.29,68.19,68.25,43881.0,54.6218,54.6859,54.6058,54.6539,43881.0
2018-07-09 12:20:00,68.25,68.32,68.23,68.28,62268.0,54.6539,54.7099,54.6378,54.6779,62268.0
2018-07-09 12:25:00,68.27,68.29,68.19,68.2,52891.0,54.6699,54.6859,54.6058,54.6138,52891.0
2018-07-09 12:30:00,68.19,68.2,68.0,68.13,59257.0,54.6058,54.6138,54.4537,54.5578,59257.0
2018-07-09 12:35:00,68.13,68.13,68.01,68.06,21620.0,54.5578,54.5578,54.4617,54.5017,21620.0
2018-07-09 12:40:00,68.06,68.11,68.01,68.08,28716.0,54.5017,54.5417,54.4617,54.5177,28716.0
2018-07-09 12:45:00,68.07,68.09,68.02,68.09,23477.0,54.5097,54.5257,54.4697,54.5257,23477.0
2018-07-09 12:50:00,68.09,68.1,68.06,68.08,21813.0,54.5257,54.5337,54.5017,54.5177,21813.0
2018-07-09 12:55:00,68.1,68.13,68.05,68.1,31300.0,54.5337,54.5578,54.4937,54.5337,31300.0
2018-07-09 13:00:00,68.1,68.18,68.08,68.15,42695.0,54.5337,54.5978,54.5177,54.5738,42695.0
2018-07-09 13:05:00,68.15,68.15,68.08,68.08,41583.0,54.5738,54.5738,54.5177,54.5177,41583.0
2018-07-09 13:10:00,68.07,68.08,67.9,67.91,60919.0,54.5097,54.5177,54.3736,54.3816,60919.0
2018-07-09 13:15:00,67.91,68.01,67.91,67.98,59265.0,54.3816,54.4617,54.3816,54.4376,59265.0
2018-07-09 13:20:00,67.99,68.0,67.91,67.99,42478.0,54.4456,54.4537,54.3816,54.4456,42478.0
2018-07-09 13:25:00,68.0,68.0,67.89,67.89,33286.0,54.4537,54.4537,54.3656,54.3656,33286.0
2018-07-09 13:30:00,67.9,67.91,67.77,67.8,37914.0,54.3736,54.3816,54.2695,54.2935,37914.0
2018-07-09 13:35:00,67.81,67.85,67.73,67.84,49990.0,54.3015,54.3335,54.2374,54.3255,49990.0
2018-07-09 13:40:00,67.84,67.9,67.8,67.84,51140.0,54.3255,54.3736,54.2935,54.3255,51140.0
2018-07-09 13:45:00,67.85,67.93,67.83,67.92,19168.0,54.3335,54.3976,54.3175,54.3896,19168.0
2018-07-09 13:50:00,67.91,67.97,67.9,67.94,33693.0,54.3816,54.4296,54.3736,54.4056,33693.0
2018-07-09 13:55:00,67.94,67.94,67.74,67.74,72215.0,54.4056,54.4056,54.2455,54.2455,72215.0
2018-07-09 14:00:00,67.75,67.89,67.75,67.88,41623.0,54.2535,54.3656,54.2535,54.3576,41623.0
2018-07-09 14:05:00,67.88,67.9,67.77,67.78,28085.0,54.3576,54.3736,54.2695,54.2775,28085.0
2018-07-09 14:10:00,67.78,67.79,67.73,67.75,36428.0,54.2775,54.2855,54.2374,54.2535,36428.0
2018-07-09 14:15:00,67.74,67.8,67.72,67.79,56058.0,54.2455,54.2935,54.2294,54.2855,56058.0
2018-07-09 14:20:00,67.79,67.85,67.74,67.75,37900.0,54.2855,54.3335,54.2455,54.2535,37900.0
2018-07-09 14:25:00,67.75,67.81,67.73,67.79,57981.0,54.2535,54.3015,54.2374,54.2855,57981.0
2018-07-09 14:30:00,67.78,67.83,67.73,67.76,33266.0,54.2775,54.3175,54.2374,54.2615,33266.0
2018-07-09 14:35:00,67.76,67.83,67.71,67.73,65788.0,54.2615,54.3175,54.2214,54.2374,65788.0
2018-07-09 14:40:00,67.72,67.73,67.64,67.7,56033.0,54.2294,54.2374,54.1654,54.2134,56033.0
2018-07-09 14:45:00,67.7,67.75,67.64,67.67,62539.0,54.2134,54.2535,54.1654,54.1894,62539.0
2018-07-09 14:50:00,67.67,67.75,67.6,67.71,81351.0,54.1894,54.2535,54.1333,54.2214,81351.0
2018-07-09 14:55:00,67.71,67.86,67.71,67.84,104648.0,54.2214,54.3415,54.2214,54.3255,104648.0
2018-07-09 15:00:00,67.83,67.85,67.76,67.79,67861.0,54.3175,54.3335,54.2615,54.2855,67861.0
2018-07-09 15:05:00,67.79,67.84,67.72,67.81,188286.0,54.2855,54.3255,54.2294,54.3015,188286.0
2018-07-09 15:10:00,67.81,67.91,67.81,67.9,75938.0,54.3015,54.3816,54.3015,54.3736,75938.0
2018-07-09 15:15:00,67.91,67.91,67.76,67.84,51126.0,54.3816,54.3816,54.2615,54.3255,51126.0
2018-07-09 15:20:00,67.84,67.84,67.77,67.81,48842.0,54.3255,54.3255,54.2695,54.3015,48842.0
2018-07-09 15:25:00,67.82,67.87,67.78,67.8,33970.0,54.3095,54.3496,54.2775,54.2935,33970.0
2018-07-09 15:30:00,67.8,67.91,67.79,67.87,97148.0,54.2935,54.3816,54.2855,54.3496,97148.0
2018-07-09 15:35:00,67.87,67.87,67.75,67.83,88140.0,54.3496,54.3496,54.2535,54.3175,88140.0
2018-07-09 15:40:00,67.83,67.85,67.8,67.85,84196.0,54.3175,54.3335,54.2935,54.3335,84196.0
2018-07-09 15:45:00,67.85,67.85,67.7,67.72,140104.0,54.3335,54.3335,54.2134,54.2294,140104.0
2018-07-09 15:50:00,67.71,67.72,67.67,67.67,168782.0,54.2214,54.2294,54.1894,54.1894,168782.0
2018-07-09 15:55:00,67.67,67.68,67.6,67.66,384651.0,54.1894,54.1974,54.1333,54.1814,384651.0
2018-07-10 09:30:00,68.4,68.42,67.94,68.07,209052.0,54.774,54.79,54.4056,54.5097,209052.0
2018-07-10 09:35:00,68.15,68.18,67.76,67.79,104703.0,54.5738,54.5978,54.2615,54.2855,104703.0
2018-07-10 09:40:00,67.79,67.94,67.71,67.91,86159.0,54.2855,54.4056,54.2214,54.3816,86159.0
2018-07-10 09:45:00,67.91,68.03,67.88,68.02,142232.0,54.3816,54.4777,54.3576,54.4697,142232.0
2018-07-10 09:50:00,68.01,68.09,67.95,68.03,79187.0,54.4617,54.5257,54.4136,54.4777,79187.0
2018-07-10 09:55:00,68.04,68.14,68.01,68.07,84993.0,54.4857,54.5658,54.4617,54.5097,84993.0
2018-07-10 10:00:00,68.06,68.24,67.99,68.15,76993.0,54.5017,54.6458,54.4456,54.5738,76993.0
2018-07-10 10:05:00,68.15,68.39,68.14,68.38,61117.0,54.5738,54.766,54.5658,54.758,61117.0
2018-07-10 10:10:00,68.38,68.54,68.31,68.45,96489.0,54.758,54.8861,54.7019,54.814,96489.0
2018-07-10 10:15:00,68.44,68.64,68.41,68.56,76894.0,54.806,54.9662,54.782,54.9021,76894.0
2018-07-10 10:20:00,68.56,68.59,68.44,68.53,69871.0,54.9021,54.9261,54.806,54.8781,69871.0
2018-07-10 10:25:00,68.52,68.58,68.49,68.53,54566.0,54.8701,54.9181,54.846,54.8781,54566.0
2018-07-10 10:30:00,68.53,68.57,68.47,68.53,47582.0,54.8781,54.9101,54.83,54.8781,47582.0
2018-07-10 10:35:00,68.52,68.59,68.48,68.56,51371.0,54.8701,54.9261,54.838,54.9021,51371.0
2018-07-10 10:40:00,68.55,68.69,68.54,68.69,42301.0,54.8941,55.0062,54.8861,55.0062,42301.0
2018-07-10 10:45:00,68.69,68.72,68.59,68.61,47284.0,55.0062,55.0302,54.9261,54.9421,47284.0
2018-07-10 10:50:00,68.61,68.77,68.45,68.48,135141.0,54.9421,55.0703,54.814,54.838,135141.0
2018-07-10 10:55:00,68.48,68.59,68.48,68.49,38354.0,54.838,54.9261,54.838,54.846,38354.0
2018-07-10 11:00:00,68.5,68.52,68.3,68.3,83939.0,54.8541,54.8701,54.6939,54.6939,83939.0
2018-07-10 11:05:00,68.3,68.32,68.24,68.24,78341.0,54.6939,54.7099,54.6458,54.6458,78341.0
2018-07-10 11:10:00,68.23,68.23,68.05,68.06,67623.0,54.6378,54.6378,54.4937,54.5017,67623.0
2018-07-10 11:15:00,68.05,68.07,68.03,68.04,41310.0,54.4937,54.5097,54.4777,54.4857,41310.0
2018-07-10 11:20:00,68.05,68.06,67.99,68.01,71206.0,54.4937,54.5017,54.4456,54.4617,71206.0
2018-07-10 11:25:00,68.02,68.15,67.99,68.13,78241.0,54.4697,54.5738,54.4456,54.5578,78241.0
2018-07-10 11:30:00,68.14,68.15,68.05,68.07,39563.0,54.5658,54.5738,54.4937,54.5097,39563.0
2018-07-10 11:35:00,68.07,68.11,68.05,68.07,36971.0,54.5097,54.5417,54.4937,54.5097,36971.0
2018-07-10 11:40:00,68.06,68.25,68.05,68.24,20133.0,54.5017,54.6539,54.4937,54.6458,20133.0
2018-07-10 11:45:00,68.23,68.25,68.16,68.2,29271.0,54.6378,54.6539,54.5818,54.6138,29271.0
2018-07-10 11:50:00,68.2,68.26,68.16,68.2,27720.0,54.6138,54.6619,54.5818,54.6138,27720.0
2018-07-10 11:55:00,68.2,68.28,68.2,68.28,40310.0,54.6138,54.6779,54.6138,54.6779,40310.0
2018-07-10 12:00:00,68.28,68.3,68.2,68.29,22973.0,54.6779,54.6939,54.6138,54.6859,22973.0
2018-07-10 12:05:00,68.3,68.39,68.2,68.23,64109.0,54.6939,54.766,54.6138,54.6378,64109.0
2018-07-10 12:10:00,68.23,68.24,68.03,68.06,52955.0,54.6378,54.6458,54.4777,54.5017,52955.0
2018-07-10 12:15:00,68.06,68.14,68.05,68.14,21611.0,54.5017,54.5658,54.4937,54.5658,21611.0
2018-07-10 12:20:00,68.14,68.16,68.01,68.02,25269.0,54.5658,54.5818,54.4617,54.4697,25269.0
2018-07-10 12:25:00,68.02,68.1,67.98,68.09,40140.0,54.4697,54.5337,54.4376,54.5257,40140.0
2018-07-10 12:30:00,68.08,68.1,68.04,68.1,15357.0,54.5177,54.5337,54.4857,54.5337,15357.0
2018-07-10 12:35:00,68.09,68.15,68.06,68.08,49880.0,54.5257,54.5738,54.5017,54.5177,49880.0
2018-07-10 12:40:00,68.08,68.1,68.02,68.03,31989.0,54.5177,54.5337,54.4697,54.4777,31989.0
2018-07-10 12:45:00,68.03,68.07,68.0,68.01,26600.0,54.4777,54.5097,54.4537,54.4617,26600.0
2018-07-10 12:50:00,68.0,68.05,67.99,68.05,38364.0,54.4537,54.4937,54.4456,54.4937,38364.0
2018-07-10 12:55:00,68.05,68.06,68.03,68.05,29977.0,54.4937,54.5017,54.4777,54.4937,29977.0
2018-07-10 13:00:00,68.04,68.08,68.03,68.08,25465.0,54.4857,54.5177,54.4777,54.5177,25465.0
2018-07-10 13:05:00,68.08,68.14,68.05,68.12,15622.0,54.5177,54.5658,54.4937,54.5498,15622.0
2018-07-10 13:10:00,68.11,68.15,68.06,68.1,19454.0,54.5417,54.5738,54.5017,54.5337,19454.0
2018-07-10 13:15:00,68.1,68.12,68.03,68.09,33691.0,54.5337,54.5498,54.4777,54.5257,33691.0
2018-07-10 13:20:00,68.09,68.12,68.05,68.05,25060.0,54.5257,54.5498,54.4937,54.4937,25060.0
2018-07-10 13:25:00,68.06,68.09,68.04,68.05,20038.0,54.5017,54.5257,54.4857,54.4937,20038.0
2018-07-10 13:30:00,68.04,68.06,68.03,68.03,28054.0,54.4857,54.5017,54.4777,54.4777,28054.0
2018-07-10 13:35:00,68.03,68.08,68.02,68.07,45677.0,54.4777,54.5177,54.4697,54.5097,45677.0
2018-07-10 13:40:00,68.07,68.16,68.07,68.08,35577.0,54.5097,54.5818,54.5097,54.5177,35577.0
2018-07-10 13:45:00,68.08,68.14,68.05,68.13,18825.0,54.5177,54.5658,54.4937,54.5578,18825.0
2018-07-10 13:50:00,68.13,68.2,68.09,68.1,79932.0,54.5578,54.6138,54.5257,54.5337,79932.0
2018-07-10 13:55:00,68.09,68.14,68.09,68.14,26680.0,54.5257,54.5658,54.5257,54.5658,26680.0
2018-07-10 14:00:00,68.14,68.16,68.06,68.09,42870.0,54.5658,54.5818,54.5017,54.5257,42870.0
2018-07-10 14:05:00,68.08,68.1,68.03,68.06,22384.0,54.5177,54.5337,54.4777,54.5017,22384.0
2018-07-10 14:10:00,68.07,68.08,67.99,68.0,67680.0,54.5097,54.5177,54.4456,54.4537,67680.0
2018-07-10 14:15:00,68.0,68.09,67.99,68.08,38984.0,54.4537,54.5257,54.4456,54.5177,38984.0
2018-07-10 14:20:00,68.08,68.09,68.05,68.06,31742.0,54.5177,54.5257,54.4937,54.5017,31742.0
2018-07-10 14:25:00,68.06,68.09,68.04,68.04,35656.0,54.5017,54.5257,54.4857,54.4857,35656.0
2018-07-10 14:30:00,68.06,68.14,68.05,68.12,30860.0,54.5017,54.5658,54.4937,54.5498,30860.0
2018-07-10 14:35:00,68.13,68.13,68.09,68.12,30793.0,54.5578,54.5578,54.5257,54.5498,30793.0
2018-07-10 14:40:00,68.13,68.16,68.12,68.15,45209.0,54.5578,54.5818,54.5498,54.5738,45209.0
2018-07-10 14:45:00,68.14,68.2,68.14,68.16,23810.0,54.5658,54.6138,54.5658,54.5818,23810.0
2018-07-10 14:50:00,68.15,68.15,68.09,68.11,28766.0,54.5738,54.5738,54.5257,54.5417,28766.0
2018-07-10 14:55:00,68.12,68.17,68.1,68.13,17512.0,54.5498,54.5898,54.5337,54.5578,17512.0
2018-07-10 15:00:00,68.14,68.14,68.09,68.12,30923.0,54.5658,54.5658,54.5257,54.5498,30923.0
2018-07-10 15:05:00,68.11,68.12,68.05,68.08,36616.0,54.5417,54.5498,54.4937,54.5177,36616.0
2018-07-10 15:10:00,68.09,68.12,68.08,68.09,34901.0,54.5257,54.5498,54.5177,54.5257,34901.0
2018-07-10 15:15:00,68.1,68.16,68.09,68.15,37871.0,54.5337,54.5818,54.5257,54.5738,37871.0
2018-07-10 15:20:00,68.16,68.19,68.15,68.16,32268.0,54.5818,54.6058,54.5738,54.5818,32268.0
2018-07-10 15:25:00,68.15,68.19,68.13,68.15,52569.0,54.5738,54.6058,54.5578,54.5738,52569.0
2018-07-10 15:30:00,68.15,68.15,68.08,68.08,69172.0,54.5738,54.5738,54.5177,54.5177,69172.0
2018-07-10 15:35:00,68.08,68.16,68.07,68.16,87445.0,54.5177,54.5818,54.5097,54.5818,87445.0
2018-07-10 15:40:00,68.16,68.23,68.12,68.2,83781.0,54.5818,54.6378,54.5498,54.6138,83781.0
2018-07-10 15:45:00,68.19,68.22,68.16,68.22,76368.0,54.6058,54.6298,54.5818,54.6298,76368.0
2018-07-10 15:50:00,68.22,68.26,68.19,68.24,99858.0,54.6298,54.6619,54.6058,54.6458,99858.0
2018-07-10 15:55:00,68.25,68.31,68.22,68.24,257236.0,54.6539,54.7019,54.6298,54.6458,257236.0
2018-07-11 09:30:00,67.94,67.94,66.81,67.23,396634.0,54.4056,54.4056,53.5007,53.837,396634.0
2018-07-11 09:35:00,67.26,67.29,66.94,66.99,151784.0,53.8611,53.8851,53.6048,53.6449,151784.0
2018-07-11 09:40:00,66.93,67.16,66.9,67.08,62723.0,53.5968,53.781,53.5728,53.7169,62723.0
2018-07-11 09:45:00,67.06,67.07,66.82,66.83,64275.0,53.7009,53.7089,53.5087,53.5167,64275.0
2018-07-11 09:50:00,66.82,67.18,66.81,67.17,49167.0,53.5087,53.797,53.5007,53.789,49167.0
2018-07-11 09:55:00,67.16,67.39,67.12,67.37,67624.0,53.781,53.9652,53.749,53.9492,67624.0
2018-07-11 10:00:00,67.37,67.46,67.21,67.22,182418.0,53.9492,54.0212,53.821,53.829,182418.0
2018-07-11 10:05:00,67.22,67.36,67.01,67.27,123721.0,53.829,53.9412,53.6609,53.8691,123721.0
2018-07-11 10:10:00,67.24,67.29,67.16,67.19,32709.0,53.8451,53.8851,53.781,53.805,32709.0
2018-07-11 10:15:00,67.2,67.45,67.18,67.4,52391.0,53.813,54.0132,53.797,53.9732,52391.0
2018-07-11 10:20:00,67.4,67.43,67.3,67.32,54739.0,53.9732,53.9972,53.8931,53.9091,54739.0
2018-07-11 10:25:00,67.31,67.39,67.25,67.36,43351.0,53.9011,53.9652,53.8531,53.9412,43351.0
2018-07-11 10:30:00,67.36,67.37,67.21,67.25,83046.0,53.9412,53.9492,53.821,53.8531,83046.0
2018-07-11 10:35:00,67.24,67.31,67.21,67.31,43083.0,53.8451,53.9011,53.821,53.9011,43083.0
2018-07-11 10:40:00,67.31,67.56,67.28,67.56,82594.0,53.9011,54.1013,53.8771,54.1013,82594.0
2018-07-11 10:45:00,67.55,67.69,67.47,67.58,58681.0,54.0933,54.2054,54.0292,54.1173,58681.0
2018-07-11 10:50:00,67.56,67.56,67.39,67.39,63353.0,54.1013,54.1013,53.9652,53.9652,63353.0
2018-07-11 10:55:00,67.39,67.5,67.34,67.5,100115.0,53.9652,54.0533,53.9251,54.0533,100115.0
2018-07-11 11:00:00,67.5,67.56,67.45,67.46,44605.0,54.0533,54.1013,54.0132,54.0212,44605.0
2018-07-11 11:05:00,67.47,67.55,67.43,67.52,36502.0,54.0292,54.0933,53.9972,54.0693,36502.0
2018-07-11 11:10:00,67.51,67.54,67.47,67.51,54070.0,54.0613,54.0853,54.0292,54.0613,54070.0
2018-07-11 11:15:00,67.51,67.56,67.38,67.41,75738.0,54.0613,54.1013,53.9572,53.9812,75738.0
2018-07-11 11:20:00,67.41,67.41,67.32,67.39,61269.0,53.9812,53.9812,53.9091,53.9652,61269.0
2018-07-11 11:25:00,67.39,67.41,67.34,67.35,49735.0,53.9652,53.9812,53.9251,53.9331,49735.0
2018-07-11 11:30:00,67.35,67.35,67.22,67.23,48730.0,53.9331,53.9331,53.829,53.837,48730.0
2018-07-11 11:35:00,67.24,67.38,67.23,67.38,61182.0,53.8451,53.9572,53.837,53.9572,61182.0
2018-07-11 11:40:00,67.38,67.42,67.29,67.32,40928.0,53.9572,53.9892,53.8851,53.9091,40928.0
2018-07-11 11:45:00,67.33,67.36,67.3,67.33,47966.0,53.9171,53.9412,53.8931,53.9171,47966.0
2018-07-11 11:50:00,67.33,67.35,67.29,67.3,47350.0,53.9171,53.9331,53.8851,53.8931,47350.0
2018-07-11 11:55:00,67.3,67.33,67.13,67.15,72134.0,53.8931,53.9171,53.757,53.773,72134.0
2018-07-11 12:00:00,67.15,67.16,67.09,67.13,64060.0,53.773,53.781,53.7249,53.757,64060.0
2018-07-11 12:05:00,67.13,67.15,67.1,67.13,52513.0,53.757,53.773,53.7329,53.757,52513.0
2018-07-11 12:10:00,67.13,67.25,67.12,67.23,28223.0,53.757,53.8531,53.749,53.837,28223.0
2018-07-11 12:15:00,67.25,67.3,67.2,67.22,50296.0,53.8531,53.8931,53.813,53.829,50296.0
2018-07-11 12:20:00,67.21,67.21,67.12,67.15,38389.0,53.821,53.821,53.749,53.773,38389.0
2018-07-11 12:25:00,67.16,67.23,67.16,67.23,34130.0,53.781,53.837,53.781,53.837,34130.0
2018-07-11 12:30:00,67.22,67.24,67.18,67.2,46804.0,53.829,53.8451,53.797,53.813,46804.0
2018-07-11 12:35:00,67.2,67.22,67.15,67.17,44354.0,53.813,53.829,53.773,53.789,44354.0
2018-07-11 12:40:00,67.16,67.24,67.15,67.23,38615.0,53.781,53.8451,53.773,53.837,38615.0
2018-07-11 12:45:00,67.22,67.29,67.19,67.29,36636.0,53.829,53.8851,53.805,53.8851,36636.0
2018-07-11 12:50:00,67.28,67.43,67.28,67.4,64782.0,53.8771,53.9972,53.8771,53.9732,64782.0
2018-07-11 12:55:00,67.4,67.58,67.32,67.4,93938.0,53.9732,54.1173,53.9091,53.9732,93938.0
2018-07-11 13:00:00,67.42,67.46,67.39,67.42,41527.0,53.9892,54.0212,53.9652,53.9892,41527.0
2018-07-11 13:05:00,67.44,67.47,67.42,67.42,76595.0,54.0052,54.0292,53.9892,53.9892,76595.0
2018-07-11 13:10:00,67.42,67.44,67.38,67.43,39089.0,53.9892,54.0052,53.9572,53.9972,39089.0
2018-07-11 13:15:00,67.42,67.44,67.36,67.36,26192.0,53.9892,54.0052,53.9412,53.9412,26192.0
2018-07-11 13:20:00,67.36,67.48,67.35,67.47,25141.0,53.9412,54.0372,53.9331,54.0292,25141.0
2018-07-11 13:25:00,67.47,67.5,67.44,67.46,34349.0,54.0292,54.0533,54.0052,54.0212,34349.0
2018-07-11 13:30:00,67.45,67.54,67.44,67.53,44506.0,54.0132,54.0853,54.0052,54.0773,44506.0
2018-07-11 13:35:00,67.53,67.63,67.49,67.5,85019.0,54.0773,54.1574,54.0453,54.0533,85019.0
2018-07-11 13:40:00,67.49,67.53,67.46,67.48,33498.0,54.0453,54.0773,54.0212,54.0372,33498.0
2018-07-11 13:45:00,67.49,67.52,67.39,67.4,31999.0,54.0453,54.0693,53.9652,53.9732,31999.0
2018-07-11 13:50:00,67.39,67.41,67.34,67.4,23826.0,53.9652,53.9812,53.9251,53.9732,23826.0
2018-07-11 13:55:00,67.4,67.41,67.31,67.33,48490.0,53.9732,53.9812,53.9011,53.9171,48490.0
2018-07-11 14:00:00,67.33,67.43,67.33,67.41,25244.0,53.9171,53.9972,53.9171,53.9812,25244.0
2018-07-11 14:05:00,67.41,67.48,67.4,67.42,36110.0,53.9812,54.0372,53.9732,53.9892,36110.0
2018-07-11 14:10:00,67.42,67.43,67.35,67.39,32372.0,53.9892,53.9972,53.9331,53.9652,32372.0
2018-07-11 14:15:00,67.39,67.44,67.36,67.41,33878.0,53.9652,54.0052,53.9412,53.9812,33878.0
2018-07-11 14:20:00,67.41,67.45,67.38,67.44,33461.0,53.9812,54.0132,53.9572,54.0052,33461.0
2018-07-11 14:25:00,67.44,67.45,67.36,67.41,70065.0,54.0052,54.0132,53.9412,53.9812,70065.0
2018-07-11 14:30:00,67.41,67.44,67.4,67.41,27715.0,53.9812,54.0052,53.9732,53.9812,27715.0
2018-07-11 14:35:00,67.41,67.44,67.38,67.43,52966.0,53.9812,54.0052,53.9572,53.9972,52966.0
2018-07-11 14:40:00,67.42,67.43,67.35,67.4,36535.0,53.9892,53.9972,53.9331,53.9732,36535.0
2018-07-11 14:45:00,67.4,67.42,67.36,67.4,34591.0,53.9732,53.9892,53.9412,53.9732,34591.0
2018-07-11 14:50:00,67.41,67.45,67.38,67.42,64252.0,53.9812,54.0132,53.9572,53.9892,64252.0
2018-07-11 14:55:00,67.41,67.43,67.37,67.41,41166.0,53.9812,53.9972,53.9492,53.9812,41166.0
2018-07-11 15:00:00,67.4,67.47,67.39,67.41,63360.0,53.9732,54.0292,53.9652,53.9812,63360.0
2018-07-11 15:05:00,67.4,67.46,67.38,67.42,42501.0,53.9732,54.0212,53.9572,53.9892,42501.0
2018-07-11 15:10:00,67.42,67.46,67.39,67.4,46902.0,53.9892,54.0212,53.9652,53.9732,46902.0
2018-07-11 15:15:00,67.4,67.42,67.32,67.42,47968.0,53.9732,53.9892,53.9091,53.9892,47968.0
2018-07-11 15:20:00,67.42,67.43,67.34,67.37,46417.0,53.9892,53.9972,53.9251,53.9492,46417.0
2018-07-11 15:25:00,67.36,67.42,67.34,67.41,61931.0,53.9412,53.9892,53.9251,53.9812,61931.0
2018-07-11 15:30:00,67.41,67.47,67.41,67.47,60563.0,53.9812,54.0292,53.9812,54.0292,60563.0
2018-07-11 15:35:00,67.48,67.53,67.4,67.4,109376.0,54.0372,54.0773,53.9732,53.9732,109376.0
2018-07-11 15:40:00,67.39,67.43,67.37,67.37,56960.0,53.9652,53.9972,53.9492,53.9492,56960.0
2018-07-11 15:45:00,67.38,67.46,67.37,67.41,75356.0,53.9572,54.0212,53.9492,53.9812,75356.0
2018-07-11 15:50:00,67.4,67.41,67.33,67.37,93823.0,53.9732,53.9812,53.9171,53.9492,93823.0
2018-07-11 15:55:00,67.36,67.4,67.24,67.31,223470.0,53.9412,53.9732,53.8451,53.9011,223470.0
2018-07-12 09:30:00,67.94,68.28,67.7,68.11,315088.0,54.4056,54.6779,54.2134,54.5417,315088.0
2018-07-12 09:35:00,68.12,68.12,67.66,67.67,116145.0,54.5498,54.5498,54.1814,54.1894,116145.0
2018-07-12 09:40:00,67.68,67.76,67.54,67.71,69061.0,54.1974,54.2615,54.0853,54.2214,69061.0
2018-07-12 09:45:00,67.71,67.92,67.6,67.92,76007.0,54.2214,54.3896,54.1333,54.3896,76007.0
2018-07-12 09:50:00,67.89,67.94,67.73,67.74,129931.0,54.3656,54.4056,54.2374,54.2455,129931.0
2018-07-12 09:55:00,67.75,67.9,67.75,67.81,59835.0,54.2535,54.3736,54.2535,54.3015,59835.0
2018-07-12 10:00:00,67.8,67.8,67.59,67.66,148951.0,54.2935,54.2935,54.1253,54.1814,148951.0
2018-07-12 10:05:00,67.66,67.81,67.6,67.81,28068.0,54.1814,54.3015,54.1333,54.3015,28068.0
2018-07-12 10:10:00,67.82,67.82,67.64,67.68,44866.0,54.3095,54.3095,54.1654,54.1974,44866.0
2018-07-12 10:15:00,67.68,67.7,67.42,67.44,108205.0,54.1974,54.2134,53.9892,54.0052,108205.0
2018-07-12 10:20:00,67.44,67.45,67.31,67.43,68141.0,54.0052,54.0132,53.9011,53.9972,68141.0
2018-07-12 10:25:00,67.42,67.43,67.17,67.33,101200.0,53.9892,53.9972,53.789,53.9171,101200.0
2018-07-12 10:30:00,67.33,67.44,67.23,67.41,93711.0,53.9171,54.0052,53.837,53.9812,93711.0
2018-07-12 10:35:00,67.42,67.49,67.36,67.39,42811.0,53.9892,54.0453,53.9412,53.9652,42811.0
2018-07-12 10:40:00,67.39,67.56,67.38,67.51,44857.0,53.9652,54.1013,53.9572,54.0613,44857.0
2018-07-12 10:45:00,67.51,67.52,67.37,67.47,31997.0,54.0613,54.0693,53.9492,54.0292,31997.0
2018-07-12 10:50:00,67.47,67.62,67.45,67.6,49300.0,54.0292,54.1494,54.0132,54.1333,49300.0
2018-07-12 10:55:00,67.59,67.6,67.47,67.53,47086.0,54.1253,54.1333,54.0292,54.0773,47086.0
2018-07-12 11:00:00,67.54,67.61,67.5,67.55,89801.0,54.0853,54.1413,54.0533,54.0933,89801.0
2018-07-12 11:05:00,67.57,67.57,67.42,67.47,20727.0,54.1093,54.1093,53.9892,54.0292,20727.0
2018-07-12 11:10:00,67.47,67.52,67.37,67.47,51902.0,54.0292,54.0693,53.9492,54.0292,51902.0
2018-07-12 11:15:00,67.47,67.48,67.42,67.43,19091.0,54.0292,54.0372,53.9892,53.9972,19091.0
2018-07-12 11:20:00,67.42,67.49,67.38,67.46,34579.0,53.9892,54.0453,53.9572,54.0212,34579.0
2018-07-12 11:25:00,67.45,67.48,67.37,67.44,63042.0,54.0132,54.0372,53.9492,54.0052,63042.0
2018-07-12 11:30:00,67.44,67.47,67.34,67.45,63716.0,54.0052,54.0292,53.9251,54.0132,63716.0
2018-07-12 11:35:00,67.44,67.47,67.35,67.44,39376.0,54.0052,54.0292,53.9331,54.0052,39376.0
2018-07-12 11:40:00,67.44,67.46,67.4,67.4,21578.0,54.0052,54.0212,53.9732,53.9732,21578.0
2018-07-12 11:45:00,67.41,67.49,67.4,67.46,71741.0,53.9812,54.0453,53.9732,54.0212,71741.0
2018-07-12 11:50:00,67.45,67.51,67.42,67.44,46020.0,54.0132,54.0613,53.9892,54.0052,46020.0
2018-07-12 11:55:00,67.44,67.57,67.42,67.55,49539.0,54.0052,54.1093,53.9892,54.0933,49539.0
2018-07-12 12:00:00,67.55,67.56,67.42,67.45,53762.0,54.0933,54.1013,53.9892,54.0132,53762.0
2018-07-12 12:05:00,67.46,67.46,67.3,67.38,75797.0,54.0212,54.0212,53.8931,53.9572,75797.0
2018-07-12 12:10:00,67.38,67.39,67.22,67.27,79661.0,53.9572,53.9652,53.829,53.8691,79661.0
2018-07-12 12:15:00,67.28,67.41,67.24,67.41,60632.0,53.8771,53.9812,53.8451,53.9812,60632.0
2018-07-12 12:20:00,67.41,67.5,67.4,67.45,30686.0,53.9812,54.0533,53.9732,54.0132,30686.0
2018-07-12 12:25:00,67.44,67.51,67.42,67.51,35573.0,54.0052,54.0613,53.9892,54.0613,35573.0
2018-07-12 12:30:00,67.51,67.51,67.41,67.44,25498.0,54.0613,54.0613,53.9812,54.0052,25498.0
2018-07-12 12:35:00,67.44,67.5,67.41,67.48,56608.0,54.0052,54.0533,53.9812,54.0372,56608.0
2018-07-12 12:40:00,67.48,67.49,67.34,67.42,41008.0,54.0372,54.0453,53.9251,53.9892,41008.0
2018-07-12 12:45:00,67.42,67.77,67.38,67.66,126851.0,53.9892,54.2695,53.9572,54.1814,126851.0
2018-07-12 12:50:00,67.66,69.0,67.56,68.76,471950.0,54.1814,55.2544,54.1013,55.0623,471950.0
2018-07-12 12:55:00,68.76,69.89,68.45,69.24,880334.0,55.0623,55.9671,54.814,55.4466,880334.0
2018-07-12 13:00:00,69.22,70.34,69.18,70.29,790751.0,55.4306,56.3275,55.3986,56.2875,790751.0
2018-07-12 13:05:00,70.29,70.29,69.51,69.64,803201.0,56.2875,56.2875,55.6628,55.767,803201.0
2018-07-12 13:10:00,69.62,69.84,69.13,69.35,397884.0,55.7509,55.9271,55.3585,55.5347,397884.0
2018-07-12 13:15:00,69.37,69.48,68.77,68.98,325853.0,55.5507,55.6388,55.0703,55.2384,325853.0
2018-07-12 13:20:00,68.98,69.12,68.85,69.1,268493.0,55.2384,55.3505,55.1343,55.3345,268493.0
2018-07-12 13:25:00,69.1,69.19,68.66,68.72,351763.0,55.3345,55.4066,54.9822,55.0302,351763.0
2018-07-12 13:30:00,68.72,68.97,68.47,68.66,197741.0,55.0302,55.2304,54.83,54.9822,197741.0
2018-07-12 13:35:00,68.65,68.7,68.34,68.51,272127.0,54.9742,55.0142,54.7259,54.8621,272127.0
2018-07-12 13:40:00,68.52,68.66,68.41,68.5,173562.0,54.8701,54.9822,54.782,54.8541,173562.0
2018-07-12 13:45:00,68.5,68.73,68.48,68.54,237222.0,54.8541,55.0382,54.838,54.8861,237222.0
2018-07-12 13:50:00,68.54,68.55,68.42,68.42,114660.0,54.8861,54.8941,54.79,54.79,114660.0
2018-07-12 13:55:00,68.42,68.57,68.3,68.34,172557.0,54.79,54.9101,54.6939,54.7259,172557.0
2018-07-12 14:00:00,68.34,68.44,68.05,68.14,169318.0,54.7259,54.806,54.4937,54.5658,169318.0
2018-07-12 14:05:00,68.13,68.3,68.12,68.3,104634.0,54.5578,54.6939,54.5498,54.6939,104634.0
2018-07-12 14:10:00,68.3,68.3,68.08,68.16,69350.0,54.6939,54.6939,54.5177,54.5818,69350.0
2018-07-12 14:15:00,68.16,68.23,68.12,68.14,86500.0,54.5818,54.6378,54.5498,54.5658,86500.0
2018-07-12 14:20:00,68.14,68.15,67.98,68.12,94904.0,54.5658,54.5738,54.4376,54.5498,94904.0
2018-07-12 14:25:00,68.11,68.2,68.03,68.2,72190.0,54.5417,54.6138,54.4777,54.6138,72190.0
2018-07-12 14:30:00,68.21,68.21,68.07,68.16,121318.0,54.6218,54.6218,54.5097,54.5818,121318.0
2018-07-12 14:35:00,68.17,68.3,68.03,68.2,88776.0,54.5898,54.6939,54.4777,54.6138,88776.0
2018-07-12 14:40:00,68.2,68.45,68.2,68.43,112955.0,54.6138,54.814,54.6138,54.798,112955.0
2018-07-12 14:45:00,68.43,68.47,67.88,68.06,341146.0,54.798,54.83,54.3576,54.5017,341146.0
2018-07-12 14:50:00,68.05,68.1,67.94,68.06,95086.0,54.4937,54.5337,54.4056,54.5017,95086.0
2018-07-12 14:55:00,68.06,68.1,67.56,68.05,265294.0,54.5017,54.5337,54.1013,54.4937,265294.0
2018-07-12 15:00:00,68.05,68.27,67.98,68.25,108200.0,54.4937,54.6699,54.4376,54.6539,108200.0
2018-07-12 15:05:00,68.25,68.31,68.08,68.11,58182.0,54.6539,54.7019,54.5177,54.5417,58182.0
2018-07-12 15:10:00,68.13,68.13,67.97,68.05,59640.0,54.5578,54.5578,54.4296,54.4937,59640.0
2018-07-12 15:15:00,68.05,68.17,68.0,68.02,108368.0,54.4937,54.5898,54.4537,54.4697,108368.0
2018-07-12 15:20:00,68.03,68.1,67.95,68.01,141923.0,54.4777,54.5337,54.4136,54.4617,141923.0
2018-07-12 15:25:00,68.01,68.23,68.0,68.2,88779.0,54.4617,54.6378,54.4537,54.6138,88779.0
2018-07-12 15:30:00,68.2,68.2,68.05,68.09,79866.0,54.6138,54.6138,54.4937,54.5257,79866.0
2018-07-12 15:35:00,68.1,68.18,68.06,68.11,78031.0,54.5337,54.5978,54.5017,54.5417,78031.0
2018-07-12 15:40:00,68.1,68.12,68.05,68.09,114390.0,54.5337,54.5498,54.4937,54.5257,114390.0
2018-07-12 15:45:00,68.07,68.11,67.99,68.05,204913.0,54.5097,54.5417,54.4456,54.4937,204913.0
2018-07-12 15:50:00,68.04,68.04,67.88,67.91,184320.0,54.4857,54.4857,54.3576,54.3816,184320.0
2018-07-12 15:55:00,67.91,68.04,67.9,67.99,373088.0,54.3816,54.4857,54.3736,54.4456,373088.0
2018-07-13 09:30:00,67.99,68.53,67.99,68.42,183674.0,54.4456,54.8781,54.4456,54.79,183674.0
2018-07-13 09:35:00,68.4,68.66,68.33,68.62,34085.0,54.774,54.9822,54.7179,54.9501,34085.0
2018-07-13 09:40:00,68.62,69.05,68.59,68.76,116040.0,54.9501,55.2945,54.9261,55.0623,116040.0
2018-07-13 09:45:00,68.77,69.55,68.77,69.26,129091.0,55.0703,55.6949,55.0703,55.4627,129091.0
2018-07-13 09:50:00,69.25,69.52,69.24,69.48,129006.0,55.4546,55.6709,55.4466,55.6388,129006.0
2018-07-13 09:55:00,69.5,69.5,69.18,69.27,105825.0,55.6548,55.6548,55.3986,55.4707,105825.0
2018-07-13 10:00:00,69.27,69.44,69.2,69.24,130658.0,55.4707,55.6068,55.4146,55.4466,130658.0
2018-07-13 10:05:00,69.25,69.38,69.15,69.21,147595.0,55.4546,55.5587,55.3746,55.4226,147595.0
2018-07-13 10:10:00,69.19,69.2,68.95,69.01,94892.0,55.4066,55.4146,55.2144,55.2625,94892.0
2018-07-13 10:15:00,69.0,69.03,68.85,68.92,47057.0,55.2544,55.2785,55.1343,55.1904,47057.0
2018-07-13 10:20:00,68.92,69.01,68.82,68.84,55247.0,55.1904,55.2625,55.1103,55.1263,55247.0
2018-07-13 10:25:00,68.85,69.07,68.8,69.03,63240.0,55.1343,55.3105,55.0943,55.2785,63240.0
2018-07-13 10:30:00,69.06,69.2,68.97,69.0,53447.0,55.3025,55.4146,55.2304,55.2544,53447.0
2018-07-13 10:35:00,69.0,69.13,68.96,69.13,52549.0,55.2544,55.3585,55.2224,55.3585,52549.0
2018-07-13 10:40:00,69.13,69.2,69.0,69.07,66021.0,55.3585,55.4146,55.2544,55.3105,66021.0
2018-07-13 10:45:00,69.03,69.15,68.94,69.0,53952.0,55.2785,55.3746,55.2064,55.2544,53952.0
2018-07-13 10:50:00,68.98,69.0,68.83,68.86,52684.0,55.2384,55.2544,55.1183,55.1423,52684.0
2018-07-13 10:55:00,68.84,68.98,68.81,68.97,33240.0,55.1263,55.2384,55.1023,55.2304,33240.0
2018-07-13 11:00:00,68.98,69.0,68.89,68.91,23354.0,55.2384,55.2544,55.1664,55.1824,23354.0
2018-07-13 11:05:00,68.92,69.16,68.91,69.15,41603.0,55.1904,55.3826,55.1824,55.3746,41603.0
2018-07-13 11:10:00,69.15,69.16,69.03,69.06,54130.0,55.3746,55.3826,55.2785,55.3025,54130.0
2018-07-13 11:15:00,69.05,69.09,69.0,69.01,35099.0,55.2945,55.3265,55.2544,55.2625,35099.0
2018-07-13 11:20:00,69.01,69.09,68.94,69.02,54690.0,55.2625,55.3265,55.2064,55.2705,54690.0
2018-07-13 11:25:00,69.02,69.07,68.99,69.02,43971.0,55.2705,55.3105,55.2464,55.2705,43971.0
2018-07-13 11:30:00,69.01,69.12,68.97,69.08,43661.0,55.2625,55.3505,55.2304,55.3185,43661.0
2018-07-13 11:35:00,69.09,69.19,69.08,69.16,32794.0,55.3265,55.4066,55.3185,55.3826,32794.0
2018-07-13 11:40:00,69.17,69.19,69.05,69.12,63548.0,55.3906,55.4066,55.2945,55.3505,63548.0
2018-07-13 11:45:00,69.12,69.15,69.04,69.1,40600.0,55.3505,55.3746,55.2865,55.3345,40600.0
2018-07-13 11:50:00,69.1,69.15,69.04,69.05,44217.0,55.3345,55.3746,55.2865,55.2945,44217.0
2018-07-13 11:55:00,69.05,69.08,68.99,69.0,26193.0,55.2945,55.3185,55.2464,55.2544,26193.0
2018-07-13 12:00:00,69.0,69.1,68.98,69.01,30002.0,55.2544,55.3345,55.2384,55.2625,30002.0
2018-07-13 12:05:00,69.02,69.04,68.94,68.94,34876.0,55.2705,55.2865,55.2064,55.2064,34876.0
2018-07-13 12:10:00,68.94,68.99,68.91,68.93,28770.0,55.2064,55.2464,55.1824,55.1984,28770.0
2018-07-13 12:15:00,68.92,68.95,68.87,68.94,23949.0,55.1904,55.2144,55.1503,55.2064,23949.0
2018-07-13 12:20:00,68.94,68.97,68.88,68.9,15019.0,55.2064,55.2304,55.1584,55.1744,15019.0
2018-07-13 12:25:00,68.9,68.99,68.89,68.98,13531.0,55.1744,55.2464,55.1664,55.2384,13531.0
2018-07-13 12:30:00,68.97,68.99,68.91,68.94,14303.0,55.2304,55.2464,55.1824,55.2064,14303.0
2018-07-13 12:35:00,68.94,68.98,68.91,68.95,23324.0,55.2064,55.2384,55.1824,55.2144,23324.0
2018-07-13 12:40:00,68.95,69.01,68.94,68.97,28518.0,55.2144,55.2625,55.2064,55.2304,28518.0
2018-07-13 12:45:00,68.97,68.98,68.89,68.9,26453.0,55.2304,55.2384,55.1664,55.1744,26453.0
2018-07-13 12:50:00,68.91,68.93,68.85,68.92,44531.0,55.1824,55.1984,55.1343,55.1904,44531.0
2018-07-13 12:55:00,68.91,68.98,68.86,68.97,48985.0,55.1824,55.2384,55.1423,55.2304,48985.0
2018-07-13 13:00:00,68.96,68.97,68.91,68.97,18677.0,55.2224,55.2304,55.1824,55.2304,18677.0
2018-07-13 13:05:00,68.97,68.97,68.91,68.94,19235.0,55.2304,55.2304,55.1824,55.2064,19235.0
2018-07-13 13:10:00,68.95,68.96,68.86,68.9,15880.0,55.2144,55.2224,55.1423,55.1744,15880.0
2018-07-13 13:15:00,68.9,68.96,68.88,68.95,23972.0,55.1744,55.2224,55.1584,55.2144,23972.0
2018-07-13 13:20:00,68.94,68.94,68.87,68.9,23181.0,55.2064,55.2064,55.1503,55.1744,23181.0
2018-07-13 13:25:00,68.91,69.0,68.9,69.0,25261.0,55.1824,55.2544,55.1744,55.2544,25261.0
2018-07-13 13:30:00,69.0,69.0,68.93,68.94,20875.0,55.2544,55.2544,55.1984,55.2064,20875.0
2018-07-13 13:35:00,68.93,68.97,68.93,68.95,11861.0,55.1984,55.2304,55.1984,55.2144,11861.0
2018-07-13 13:40:00,68.94,68.95,68.88,68.92,16207.0,55.2064,55.2144,55.1584,55.1904,16207.0
2018-07-13 13:45:00,68.92,69.01,68.92,69.01,37485.0,55.1904,55.2625,55.1904,55.2625,37485.0
2018-07-13 13:50:00,69.01,69.1,69.0,69.01,44736.0,55.2625,55.3345,55.2544,55.2625,44736.0
2018-07-13 13:55:00,69.02,69.13,69.01,69.11,38418.0,55.2705,55.3585,55.2625,55.3425,38418.0
2018-07-13 14:00:00,69.11,69.18,69.11,69.16,42426.0,55.3425,55.3986,55.3425,55.3826,42426.0
2018-07-13 14:05:00,69.17,69.19,69.14,69.15,23221.0,55.3906,55.4066,55.3666,55.3746,23221.0
2018-07-13 14:10:00,69.16,69.17,69.13,69.14,28440.0,55.3826,55.3906,55.3585,55.3666,28440.0
2018-07-13 14:15:00,69.14,69.15,69.09,69.12,35509.0,55.3666,55.3746,55.3265,55.3505,35509.0
2018-07-13 14:20:00,69.11,69.15,69.08,69.08,36084.0,55.3425,55.3746,55.3185,55.3185,36084.0
2018-07-13 14:25:00,69.08,69.1,69.03,69.05,30438.0,55.3185,55.3345,55.2785,55.2945,30438.0
2018-07-13 14:30:00,69.04,69.04,68.98,69.0,19320.0,55.2865,55.2865,55.2384,55.2544,19320.0
2018-07-13 14:35:00,69.0,69.0,68.92,68.92,37175.0,55.2544,55.2544,55.1904,55.1904,37175.0
2018-07-13 14:40:00,68.92,68.93,68.82,68.82,44924.0,55.1904,55.1984,55.1103,55.1103,44924.0
2018-07-13 14:45:00,68.83,68.83,68.72,68.76,37691.0,55.1183,55.1183,55.0302,55.0623,37691.0
2018-07-13 14:50:00,68.76,68.84,68.76,68.84,23871.0,55.0623,55.1263,55.0623,55.1263,23871.0
2018-07-13 14:55:00,68.84,68.91,68.8,68.81,25660.0,55.1263,55.1824,55.0943,55.1023,25660.0
2018-07-13 15:00:00,68.8,68.87,68.77,68.78,44591.0,55.0943,55.1503,55.0703,55.0783,44591.0
2018-07-13 15:05:00,68.78,68.81,68.73,68.8,103768.0,55.0783,55.1023,55.0382,55.0943,103768.0
2018-07-13 15:10:00,68.79,68.8,68.71,68.71,32252.0,55.0863,55.0943,55.0222,55.0222,32252.0
2018-07-13 15:15:00,68.71,68.75,68.67,68.7,45060.0,55.0222,55.0542,54.9902,55.0142,45060.0
2018-07-13 15:20:00,68.71,68.71,68.6,68.64,52248.0,55.0222,55.0222,54.9341,54.9662,52248.0
2018-07-13 15:25:00,68.63,68.64,68.58,68.59,46005.0,54.9582,54.9662,54.9181,54.9261,46005.0
2018-07-13 15:30:00,68.58,68.62,68.57,68.61,96548.0,54.9181,54.9501,54.9101,54.9421,96548.0
2018-07-13 15:35:00,68.61,68.77,68.6,68.74,77328.0,54.9421,55.0703,54.9341,55.0462,77328.0
2018-07-13 15:40:00,68.74,68.74,68.62,68.62,66903.0,55.0462,55.0462,54.9501,54.9501,66903.0
2018-07-13 15:45:00,68.63,68.64,68.56,68.63,109047.0,54.9582,54.9662,54.9021,54.9582,109047.0
2018-07-13 15:50:00,68.63,68.64,68.56,68.64,114645.0,54.9582,54.9662,54.9021,54.9662,114645.0
2018-07-13 15:55:00,68.64,68.67,68.59,68.63,249873.0,54.9662,54.9902,54.9261,54.9582,249873.0
2018-07-16 09:30:00,68.67,68.75,68.11,68.26,106614.0,54.9902,55.0542,54.5417,54.6619,106614.0
2018-07-16 09:35:00,68.2,68.63,68.14,68.6,50183.0,54.6138,54.9582,54.5658,54.9341,50183.0
2018-07-16 09:40:00,68.6,68.79,68.5,68.7,57831.0,54.9341,55.0863,54.8541,55.0142,57831.0
2018-07-16 09:45:00,68.7,68.7,68.5,68.5,37742.0,55.0142,55.0142,54.8541,54.8541,37742.0
2018-07-16 09:50:00,68.5,68.53,68.36,68.49,16016.0,54.8541,54.8781,54.7419,54.846,16016.0
2018-07-16 09:55:00,68.46,68.66,68.46,68.58,43972.0,54.822,54.9822,54.822,54.9181,43972.0
2018-07-16 10:00:00,68.58,68.65,68.49,68.52,27914.0,54.9181,54.9742,54.846,54.8701,27914.0
2018-07-16 10:05:00,68.54,68.57,68.31,68.33,21603.0,54.8861,54.9101,54.7019,54.7179,21603.0
2018-07-16 10:10:00,68.33,68.39,68.21,68.29,44750.0,54.7179,54.766,54.6218,54.6859,44750.0
2018-07-16 10:15:00,68.3,68.45,68.26,68.41,23700.0,54.6939,54.814,54.6619,54.782,23700.0
2018-07-16 10:20:00,68.4,68.41,68.32,68.33,37476.0,54.774,54.782,54.7099,54.7179,37476.0
2018-07-16 10:25:00,68.34,68.37,68.27,68.33,18584.0,54.7259,54.7499,54.6699,54.7179,18584.0
2018-07-16 10:30:00,68.33,68.49,68.32,68.35,22236.0,54.7179,54.846,54.7099,54.7339,22236.0
2018-07-16 10:35:00,68.37,68.47,68.36,68.47,20399.0,54.7499,54.83,54.7419,54.83,20399.0
2018-07-16 10:40:00,68.47,68.56,68.44,68.54,55420.0,54.83,54.9021,54.806,54.8861,55420.0
2018-07-16 10:45:00,68.53,68.59,68.48,68.59,14538.0,54.8781,54.9261,54.838,54.9261,14538.0
2018-07-16 10:50:00,68.59,68.7,68.58,68.64,64521.0,54.9261,55.0142,54.9181,54.9662,64521.0
2018-07-16 10:55:00,68.65,68.68,68.52,68.59,61055.0,54.9742,54.9982,54.8701,54.9261,61055.0
2018-07-16 11:00:00,68.57,68.6,68.47,68.48,23231.0,54.9101,54.9341,54.83,54.838,23231.0
2018-07-16 11:05:00,68.49,68.61,68.47,68.54,17883.0,54.846,54.9421,54.83,54.8861,17883.0
2018-07-16 11:10:00,68.55,68.57,68.45,68.45,13355.0,54.8941,54.9101,54.814,54.814,13355.0
2018-07-16 11:15:00,68.44,68.49,68.41,68.42,16467.0,54.806,54.846,54.782,54.79,16467.0
2018-07-16 11:20:00,68.41,68.47,68.37,68.4,24978.0,54.782,54.83,54.7499,54.774,24978.0
2018-07-16 11:25:00,68.4,68.47,68.39,68.42,21113.0,54.774,54.83,54.766,54.79,21113.0
2018-07-16 11:30:00,68.41,68.5,68.35,68.36,43262.0,54.782,54.8541,54.7339,54.7419,43262.0
2018-07-16 11:35:00,68.36,68.41,68.3,68.31,18482.0,54.7419,54.782,54.6939,54.7019,18482.0
2018-07-16 11:40:00,68.3,68.36,68.27,68.34,30296.0,54.6939,54.7419,54.6699,54.7259,30296.0
2018-07-16 11:45:00,68.34,68.35,68.25,68.26,42360.0,54.7259,54.7339,54.6539,54.6619,42360.0
2018-07-16 11:50:00,68.26,68.32,68.25,68.32,33124.0,54.6619,54.7099,54.6539,54.7099,33124.0
2018-07-16 11:55:00,68.31,68.31,68.23,68.29,15871.0,54.7019,54.7019,54.6378,54.6859,15871.0
2018-07-16 12:00:00,68.29,68.29,68.18,68.25,21793.0,54.6859,54.6859,54.5978,54.6539,21793.0
2018-07-16 12:05:00,68.25,68.27,68.19,68.19,31973.0,54.6539,54.6699,54.6058,54.6058,31973.0
2018-07-16 12:10:00,68.21,68.22,68.17,68.2,19719.0,54.6218,54.6298,54.5898,54.6138,19719.0
2018-07-16 12:15:00,68.2,68.27,68.18,68.25,16721.0,54.6138,54.6699,54.5978,54.6539,16721.0
2018-07-16 12:20:00,68.26,68.34,68.26,68.3,17804.0,54.6619,54.7259,54.6619,54.6939,17804.0
2018-07-16 12:25:00,68.3,68.34,68.3,68.33,18068.0,54.6939,54.7259,54.6939,54.7179,18068.0
2018-07-16 12:30:00,68.32,68.34,68.3,68.32,21090.0,54.7099,54.7259,54.6939,54.7099,21090.0
2018-07-16 12:35:00,68.31,68.32,68.24,68.24,15826.0,54.7019,54.7099,54.6458,54.6458,15826.0
2018-07-16 12:40:00,68.24,68.24,68.21,68.22,18257.0,54.6458,54.6458,54.6218,54.6298,18257.0
2018-07-16 12:45:00,68.21,68.28,68.17,68.28,42403.0,54.6218,54.6779,54.5898,54.6779,42403.0
2018-07-16 12:50:00,68.28,68.35,68.28,68.34,20470.0,54.6779,54.7339,54.6779,54.7259,20470.0
2018-07-16 12:55:00,68.34,68.38,68.3,68.3,47523.0,54.7259,54.758,54.6939,54.6939,47523.0
2018-07-16 13:00:00,68.31,68.34,68.24,68.26,21233.0,54.7019,54.7259,54.6458,54.6619,21233.0
2018-07-16 13:05:00,68.26,68.28,68.21,68.25,17311.0,54.6619,54.6779,54.6218,54.6539,17311.0
2018-07-16 13:10:00,68.25,68.25,68.2,68.2,17816.0,54.6539,54.6539,54.6138,54.6138,17816.0
2018-07-16 13:15:00,68.2,68.25,68.18,68.25,15527.0,54.6138,54.6539,54.5978,54.6539,15527.0
2018-07-16 13:20:00,68.26,68.29,68.24,68.27,22294.0,54.6619,54.6859,54.6458,54.6699,22294.0
2018-07-16 13:25:00,68.28,68.28,68.21,68.21,23231.0,54.6779,54.6779,54.6218,54.6218,23231.0
2018-07-16 13:30:00,68.2,68.22,68.13,68.2,25411.0,54.6138,54.6298,54.5578,54.6138,25411.0
2018-07-16 13:35:00,68.2,68.22,68.16,68.21,16516.0,54.6138,54.6298,54.5818,54.6218,16516.0
2018-07-16 13:40:00,68.22,68.47,68.21,68.36,96347.0,54.6298,54.83,54.6218,54.7419,96347.0
2018-07-16 13:45:00,68.35,68.37,68.29,68.33,35888.0,54.7339,54.7499,54.6859,54.7179,35888.0
2018-07-16 13:50:00,68.34,68.37,68.31,68.31,20464.0,54.7259,54.7499,54.7019,54.7019,20464.0
2018-07-16 13:55:00,68.31,68.33,68.26,68.33,37277.0,54.7019,54.7179,54.6619,54.7179,37277.0
2018-07-16 14:00:00,68.34,68.35,68.3,68.3,27412.0,54.7259,54.7339,54.6939,54.6939,27412.0
2018-07-16 14:05:00,68.31,68.35,68.31,68.34,30145.0,54.7019,54.7339,54.7019,54.7259,30145.0
2018-07-16 14:10:00,68.35,68.35,68.3,68.34,27702.0,54.7339,54.7339,54.6939,54.7259,27702.0
2018-07-16 14:15:00,68.33,68.33,68.3,68.33,45438.0,54.7179,54.7179,54.6939,54.7179,45438.0
2018-07-16 14:20:00,68.32,68.35,68.31,68.34,35512.0,54.7099,54.7339,54.7019,54.7259,35512.0
2018-07-16 14:25:00,68.34,68.36,68.31,68.34,33954.0,54.7259,54.7419,54.7019,54.7259,33954.0
2018-07-16 14:30:00,68.34,68.36,68.25,68.34,74949.0,54.7259,54.7419,54.6539,54.7259,74949.0
2018-07-16 14:35:00,68.34,68.35,68.27,68.34,57069.0,54.7259,54.7339,54.6699,54.7259,57069.0
2018-07-16 14:40:00,68.33,68.34,68.24,68.27,26812.0,54.7179,54.7259,54.6458,54.6699,26812.0
2018-07-16 14:45:00,68.28,68.29,68.18,68.2,33380.0,54.6779,54.6859,54.5978,54.6138,33380.0
2018-07-16 14:50:00,68.2,68.26,68.2,68.23,63451.0,54.6138,54.6619,54.6138,54.6378,63451.0
2018-07-16 14:55:00,68.24,68.27,68.22,68.27,28623.0,54.6458,54.6699,54.6298,54.6699,28623.0
2018-07-16 15:00:00,68.27,68.27,68.2,68.24,63875.0,54.6699,54.6699,54.6138,54.6458,63875.0
2018-07-16 15:05:00,68.25,68.3,68.22,68.28,95833.0,54.6539,54.6939,54.6298,54.6779,95833.0
2018-07-16 15:10:00,68.28,68.3,68.26,68.28,40558.0,54.6779,54.6939,54.6619,54.6779,40558.0
2018-07-16 15:15:00,68.28,68.3,68.25,68.26,21769.0,54.6779,54.6939,54.6539,54.6619,21769.0
2018-07-16 15:20:00,68.27,68.28,68.23,68.26,39227.0,54.6699,54.6779,54.6378,54.6619,39227.0
2018-07-16 15:25:00,68.26,68.32,68.25,68.31,23928.0,54.6619,54.7099,54.6539,54.7019,23928.0
2018-07-16 15:30:00,68.31,68.32,68.24,68.27,40224.0,54.7019,54.7099,54.6458,54.6699,40224.0
2018-07-16 15:35:00,68.27,68.31,68.25,68.25,67130.0,54.6699,54.7019,54.6539,54.6539,67130.0
2018-07-16 15:40:00,68.26,68.28,68.19,68.2,109082.0,54.6619,54.6779,54.6058,54.6138,109082.0
2018-07-16 15:45:00,68.19,68.23,68.16,68.2,129666.0,54.6058,54.6378,54.5818,54.6138,129666.0
2018-07-16 15:50:00,68.2,68.22,68.14,68.15,323729.0,54.6138,54.6298,54.5658,54.5738,323729.0
2018-07-16 15:55:00,68.15,68.26,68.15,68.23,206467.0,54.5738,54.6619,54.5738,54.6378,206467.0
2018-07-17 09:30:00,68.24,68.3,67.85,68.04,98328.0,54.6458,54.6939,54.3335,54.4857,98328.0
2018-07-17 09:35:00,68.08,68.13,67.8,67.97,82966.0,54.5177,54.5578,54.2935,54.4296,82966.0
2018-07-17 09:40:00,67.98,68.05,67.8,67.9,68375.0,54.4376,54.4937,54.2935,54.3736,68375.0
2018-07-17 09:45:00,67.9,67.94,67.78,67.83,118616.0,54.3736,54.4056,54.2775,54.3175,118616.0
2018-07-17 09:50:00,67.82,67.83,67.66,67.69,61299.0,54.3095,54.3175,54.1814,54.2054,61299.0
2018-07-17 09:55:00,67.67,67.69,67.52,67.57,40212.0,54.1894,54.2054,54.0693,54.1093,40212.0
2018-07-17 10:00:00,67.56,67.69,67.55,67.56,68539.0,54.1013,54.2054,54.0933,54.1013,68539.0
2018-07-17 10:05:00,67.55,67.57,67.36,67.4,83592.0,54.0933,54.1093,53.9412,53.9732,83592.0
2018-07-17 10:10:00,67.43,67.64,67.41,67.6,83108.0,53.9972,54.1654,53.9812,54.1333,83108.0
2018-07-17 10:15:00,67.62,67.74,67.55,67.57,51631.0,54.1494,54.2455,54.0933,54.1093,51631.0
2018-07-17 10:20:00,67.59,67.7,67.56,67.67,43660.0,54.1253,54.2134,54.1013,54.1894,43660.0
2018-07-17 10:25:00,67.68,67.82,67.65,67.65,49010.0,54.1974,54.3095,54.1734,54.1734,49010.0
2018-07-17 10:30:00,67.68,67.69,67.54,67.55,38665.0,54.1974,54.2054,54.0853,54.0933,38665.0
2018-07-17 10:35:00,67.55,67.69,67.53,67.68,31975.0,54.0933,54.2054,54.0773,54.1974,31975.0
2018-07-17 10:40:00,67.68,67.73,67.63,67.66,40930.0,54.1974,54.2374,54.1574,54.1814,40930.0
2018-07-17 10:45:00,67.66,67.72,67.64,67.64,23998.0,54.1814,54.2294,54.1654,54.1654,23998.0
2018-07-17 10:50:00,67.63,67.76,67.63,67.71,38080.0,54.1574,54.2615,54.1574,54.2214,38080.0
2018-07-17 10:55:00,67.72,67.79,67.7,67.75,33674.0,54.2294,54.2855,54.2134,54.2535,33674.0
2018-07-17 11:00:00,67.76,67.78,67.67,67.7,21082.0,54.2615,54.2775,54.1894,54.2134,21082.0
2018-07-17 11:05:00,67.71,67.71,67.61,67.67,30139.0,54.2214,54.2214,54.1413,54.1894,30139.0
2018-07-17 11:10:00,67.66,67.71,67.65,67.65,31506.0,54.1814,54.2214,54.1734,54.1734,31506.0
2018-07-17 11:15:00,67.65,67.71,67.65,67.68,28330.0,54.1734,54.2214,54.1734,54.1974,28330.0
2018-07-17 11:20:00,67.68,67.69,67.59,67.59,24295.0,54.1974,54.2054,54.1253,54.1253,24295.0
2018-07-17 11:25:00,67.58,67.65,67.54,67.64,45174.0,54.1173,54.1734,54.0853,54.1654,45174.0
2018-07-17 11:30:00,67.64,67.67,67.57,67.61,25382.0,54.1654,54.1894,54.1093,54.1413,25382.0
2018-07-17 11:35:00,67.61,67.61,67.55,67.55,26196.0,54.1413,54.1413,54.0933,54.0933,26196.0
2018-07-17 11:40:00,67.56,67.63,67.55,67.63,23800.0,54.1013,54.1574,54.0933,54.1574,23800.0
2018-07-17 11:45:00,67.64,67.67,67.62,67.67,22908.0,54.1654,54.1894,54.1494,54.1894,22908.0
2018-07-17 11:50:00,67.67,67.71,67.65,67.7,31470.0,54.1894,54.2214,54.1734,54.2134,31470.0
2018-07-17 11:55:00,67.7,67.71,67.68,67.7,21308.0,54.2134,54.2214,54.1974,54.2134,21308.0
2018-07-17 12:00:00,67.7,67.73,67.68,67.7,19612.0,54.2134,54.2374,54.1974,54.2134,19612.0
2018-07-17 12:05:00,67.71,67.71,67.61,67.62,25068.0,54.2214,54.2214,54.1413,54.1494,25068.0
2018-07-17 12:10:00,67.61,67.63,67.56,67.61,30305.0,54.1413,54.1574,54.1013,54.1413,30305.0
2018-07-17 12:15:00,67.61,67.72,67.6,67.7,21527.0,54.1413,54.2294,54.1333,54.2134,21527.0
2018-07-17 12:20:00,67.7,67.73,67.68,67.7,26750.0,54.2134,54.2374,54.1974,54.2134,26750.0
2018-07-17 12:25:00,67.7,67.84,67.69,67.83,33590.0,54.2134,54.3255,54.2054,54.3175,33590.0
2018-07-17 12:30:00,67.82,67.83,67.72,67.73,26032.0,54.3095,54.3175,54.2294,54.2374,26032.0
2018-07-17 12:35:00,67.75,67.8,67.7,67.7,20919.0,54.2535,54.2935,54.2134,54.2134,20919.0
2018-07-17 12:40:00,67.7,67.76,67.7,67.74,14783.0,54.2134,54.2615,54.2134,54.2455,14783.0
2018-07-17 12:45:00,67.74,67.75,67.72,67.74,18127.0,54.2455,54.2535,54.2294,54.2455,18127.0
2018-07-17 12:50:00,67.75,67.79,67.73,67.77,21987.0,54.2535,54.2855,54.2374,54.2695,21987.0
2018-07-17 12:55:00,67.78,67.89,67.73,67.89,64673.0,54.2775,54.3656,54.2374,54.3656,64673.0
2018-07-17 13:00:00,67.89,68.03,67.82,67.9,102826.0,54.3656,54.4777,54.3095,54.3736,102826.0
2018-07-17 13:05:00,67.9,67.97,67.87,67.92,31187.0,54.3736,54.4296,54.3496,54.3896,31187.0
2018-07-17 13:10:00,67.92,67.96,67.91,67.93,26264.0,54.3896,54.4216,54.3816,54.3976,26264.0
2018-07-17 13:15:00,67.92,68.02,67.92,68.0,41172.0,54.3896,54.4697,54.3896,54.4537,41172.0
2018-07-17 13:20:00,68.0,68.0,67.95,67.97,23968.0,54.4537,54.4537,54.4136,54.4296,23968.0
2018-07-17 13:25:00,67.97,68.0,67.95,68.0,22783.0,54.4296,54.4537,54.4136,54.4537,22783.0
2018-07-17 13:30:00,67.99,68.06,67.99,68.02,20561.0,54.4456,54.5017,54.4456,54.4697,20561.0
2018-07-17 13:35:00,68.03,68.03,67.99,68.0,21313.0,54.4777,54.4777,54.4456,54.4537,21313.0
2018-07-17 13:40:00,68.0,68.04,67.98,68.03,23692.0,54.4537,54.4857,54.4376,54.4777,23692.0
2018-07-17 13:45:00,68.04,68.1,68.04,68.08,24473.0,54.4857,54.5337,54.4857,54.5177,24473.0
2018-07-17 13:50:00,68.08,68.11,68.05,68.09,18821.0,54.5177,54.5417,54.4937,54.5257,18821.0
2018-07-17 13:55:00,68.1,68.1,68.03,68.04,29486.0,54.5337,54.5337,54.4777,54.4857,29486.0
2018-07-17 14:00:00,68.03,68.05,67.92,67.94,41628.0,54.4777,54.4937,54.3896,54.4056,41628.0
2018-07-17 14:05:00,67.94,67.98,67.93,67.98,28129.0,54.4056,54.4376,54.3976,54.4376,28129.0
2018-07-17 14:10:00,67.98,67.99,67.96,67.98,19681.0,54.4376,54.4456,54.4216,54.4376,19681.0
2018-07-17 14:15:00,67.97,67.98,67.96,67.97,22650.0,54.4296,54.4376,54.4216,54.4296,22650.0
2018-07-17 14:20:00,67.96,68.04,67.96,68.03,31518.0,54.4216,54.4857,54.4216,54.4777,31518.0
2018-07-17 14:25:00,68.03,68.04,67.98,68.0,17516.0,54.4777,54.4857,54.4376,54.4537,17516.0
2018-07-17 14:30:00,68.0,68.03,67.99,68.0,26328.0,54.4537,54.4777,54.4456,54.4537,26328.0
2018-07-17 14:35:00,68.0,68.0,67.92,67.93,21879.0,54.4537,54.4537,54.3896,54.3976,21879.0
2018-07-17 14:40:00,67.93,67.98,67.93,67.97,24860.0,54.3976,54.4376,54.3976,54.4296,24860.0
2018-07-17 14:45:00,67.96,68.03,67.94,68.02,23227.0,54.4216,54.4777,54.4056,54.4697,23227.0
2018-07-17 14:50:00,68.02,68.02,67.96,67.98,30181.0,54.4697,54.4697,54.4216,54.4376,30181.0
2018-07-17 14:55:00,67.98,67.99,67.95,67.95,42763.0,54.4376,54.4456,54.4136,54.4136,42763.0
2018-07-17 15:00:00,67.96,67.97,67.92,67.96,47775.0,54.4216,54.4296,54.3896,54.4216,47775.0
2018-07-17 15:05:00,67.96,67.98,67.92,67.95,60483.0,54.4216,54.4376,54.3896,54.4136,60483.0
2018-07-17 15:10:00,67.94,67.96,67.91,67.95,49414.0,54.4056,54.4216,54.3816,54.4136,49414.0
2018-07-17 15:15:00,67.96,67.96,67.89,67.89,44051.0,54.4216,54.4216,54.3656,54.3656,44051.0
2018-07-17 15:20:00,67.89,67.94,67.89,67.93,37632.0,54.3656,54.4056,54.3656,54.3976,37632.0
2018-07-17 15:25:00,67.92,68.0,67.92,67.96,47735.0,54.3896,54.4537,54.3896,54.4216,47735.0
2018-07-17 15:30:00,67.95,67.97,67.88,67.89,59029.0,54.4136,54.4296,54.3576,54.3656,59029.0
2018-07-17 15:35:00,67.9,67.9,67.83,67.84,50696.0,54.3736,54.3736,54.3175,54.3255,50696.0
2018-07-17 15:40:00,67.84,67.91,67.83,67.89,56096.0,54.3255,54.3816,54.3175,54.3656,56096.0
2018-07-17 15:45:00,67.88,67.9,67.84,67.87,75484.0,54.3576,54.3736,54.3255,54.3496,75484.0
2018-07-17 15:50:00,67.86,67.88,67.83,67.85,89136.0,54.3415,54.3576,54.3175,54.3335,89136.0
2018-07-17 15:55:00,67.84,68.0,67.84,67.95,296837.0,54.3255,54.4537,54.3255,54.4136,296837.0
2018-07-18 09:30:00,67.85,68.09,67.71,67.77,125795.0,54.3335,54.5257,54.2214,54.2695,125795.0
2018-07-18 09:35:00,67.78,68.06,67.74,68.03,51882.0,54.2775,54.5017,54.2455,54.4777,51882.0
2018-07-18 09:40:00,68.05,68.2,67.95,68.2,50711.0,54.4937,54.6138,54.4136,54.6138,50711.0
2018-07-18 09:45:00,68.18,68.2,67.88,68.01,117584.0,54.5978,54.6138,54.3576,54.4617,117584.0
2018-07-18 09:50:00,68.01,68.07,67.9,68.01,40379.0,54.4617,54.5097,54.3736,54.4617,40379.0
2018-07-18 09:55:00,68.0,68.07,67.88,67.89,53418.0,54.4537,54.5097,54.3576,54.3656,53418.0
2018-07-18 10:00:00,67.9,67.96,67.8,67.95,82924.0,54.3736,54.4216,54.2935,54.4136,82924.0
2018-07-18 10:05:00,67.95,68.06,67.88,68.04,33805.0,54.4136,54.5017,54.3576,54.4857,33805.0
2018-07-18 10:10:00,68.05,68.17,68.01,68.17,52338.0,54.4937,54.5898,54.4617,54.5898,52338.0
2018-07-18 10:15:00,68.16,68.36,68.14,68.36,39826.0,54.5818,54.7419,54.5658,54.7419,39826.0
2018-07-18 10:20:00,68.32,68.32,68.16,68.17,33834.0,54.7099,54.7099,54.5818,54.5898,33834.0
2018-07-18 10:25:00,68.17,68.18,68.09,68.17,41305.0,54.5898,54.5978,54.5257,54.5898,41305.0
2018-07-18 10:30:00,68.16,68.29,68.04,68.06,39085.0,54.5818,54.6859,54.4857,54.5017,39085.0
2018-07-18 10:35:00,68.05,68.08,67.92,68.02,46260.0,54.4937,54.5177,54.3896,54.4697,46260.0
2018-07-18 10:40:00,68.02,68.07,67.94,67.94,28205.0,54.4697,54.5097,54.4056,54.4056,28205.0
2018-07-18 10:45:00,67.93,67.94,67.74,67.74,63496.0,54.3976,54.4056,54.2455,54.2455,63496.0
2018-07-18 10:50:00,67.71,67.74,67.56,67.58,74951.0,54.2214,54.2455,54.1013,54.1173,74951.0
2018-07-18 10:55:00,67.58,67.68,67.57,67.62,67366.0,54.1173,54.1974,54.1093,54.1494,67366.0
2018-07-18 11:00:00,67.62,67.67,67.6,67.64,81482.0,54.1494,54.1894,54.1333,54.1654,81482.0
2018-07-18 11:05:00,67.64,67.82,67.64,67.81,25924.0,54.1654,54.3095,54.1654,54.3015,25924.0
2018-07-18 11:10:00,67.81,67.81,67.75,67.77,24543.0,54.3015,54.3015,54.2535,54.2695,24543.0
2018-07-18 11:15:00,67.77,67.78,67.61,67.63,37589.0,54.2695,54.2775,54.1413,54.1574,37589.0
2018-07-18 11:20:00,67.63,67.69,67.58,67.69,44103.0,54.1574,54.2054,54.1173,54.2054,44103.0
2018-07-18 11:25:00,67.71,67.75,67.62,67.68,45322.0,54.2214,54.2535,54.1494,54.1974,45322.0
2018-07-18 11:30:00,67.68,67.78,67.67,67.72,58454.0,54.1974,54.2775,54.1894,54.2294,58454.0
2018-07-18 11:35:00,67.7,67.72,67.65,67.71,46518.0,54.2134,54.2294,54.1734,54.2214,46518.0
2018-07-18 11:40:00,67.74,67.78,67.66,67.66,44596.0,54.2455,54.2775,54.1814,54.1814,44596.0
2018-07-18 11:45:00,67.68,67.79,67.66,67.72,44737.0,54.1974,54.2855,54.1814,54.2294,44737.0
2018-07-18 11:50:00,67.71,67.78,67.7,67.75,64243.0,54.2214,54.2775,54.2134,54.2535,64243.0
2018-07-18 11:55:00,67.75,67.77,67.72,67.77,32034.0,54.2535,54.2695,54.2294,54.2695,32034.0
2018-07-18 12:00:00,67.77,67.81,67.75,67.8,53836.0,54.2695,54.3015,54.2535,54.2935,53836.0
2018-07-18 12:05:00,67.81,67.85,67.77,67.81,77351.0,54.3015,54.3335,54.2695,54.3015,77351.0
2018-07-18 12:10:00,67.83,67.84,67.74,67.74,22676.0,54.3175,54.3255,54.2455,54.2455,22676.0
2018-07-18 12:15:00,67.74,67.78,67.73,67.73,24358.0,54.2455,54.2775,54.2374,54.2374,24358.0
2018-07-18 12:20:00,67.74,67.78,67.71,67.77,25571.0,54.2455,54.2775,54.2214,54.2695,25571.0
2018-07-18 12:25:00,67.77,67.84,67.76,67.8,36565.0,54.2695,54.3255,54.2615,54.2935,36565.0
2018-07-18 12:30:00,67.8,67.82,67.61,67.65,61447.0,54.2935,54.3095,54.1413,54.1734,61447.0
2018-07-18 12:35:00,67.67,67.79,67.65,67.72,45132.0,54.1894,54.2855,54.1734,54.2294,45132.0
2018-07-18 12:40:00,67.7,67.74,67.68,67.7,31339.0,54.2134,54.2455,54.1974,54.2134,31339.0
2018-07-18 12:45:00,67.7,67.74,67.69,67.73,32750.0,54.2134,54.2455,54.2054,54.2374,32750.0
2018-07-18 12:50:00,67.73,67.73,67.58,67.61,56821.0,54.2374,54.2374,54.1173,54.1413,56821.0
2018-07-18 12:55:00,67.61,67.71,67.61,67.7,18886.0,54.1413,54.2214,54.1413,54.2134,18886.0
2018-07-18 13:00:00,67.71,67.72,67.68,67.69,12913.0,54.2214,54.2294,54.1974,54.2054,12913.0
2018-07-18 13:05:00,67.7,67.75,67.68,67.74,20048.0,54.2134,54.2535,54.1974,54.2455,20048.0
2018-07-18 13:10:00,67.73,67.74,67.67,67.7,16921.0,54.2374,54.2455,54.1894,54.2134,16921.0
2018-07-18 13:15:00,67.68,67.71,67.67,67.68,15817.0,54.1974,54.2214,54.1894,54.1974,15817.0
2018-07-18 13:20:00,67.68,67.74,67.67,67.71,26814.0,54.1974,54.2455,54.1894,54.2214,26814.0
2018-07-18 13:25:00,67.7,67.72,67.67,67.7,16145.0,54.2134,54.2294,54.1894,54.2134,16145.0
2018-07-18 13:30:00,67.69,67.7,67.64,67.67,20601.0,54.2054,54.2134,54.1654,54.1894,20601.0
2018-07-18 13:35:00,67.68,67.72,67.66,67.67,23309.0,54.1974,54.2294,54.1814,54.1894,23309.0
2018-07-18 13:40:00,67.65,67.67,67.63,67.67,12206.0,54.1734,54.1894,54.1574,54.1894,12206.0
2018-07-18 13:45:00,67.67,67.72,67.67,67.69,29506.0,54.1894,54.2294,54.1894,54.2054,29506.0
2018-07-18 13:50:00,67.7,67.72,67.66,67.72,23838.0,54.2134,54.2294,54.1814,54.2294,23838.0
2018-07-18 13:55:00,67.71,67.75,67.69,67.74,19876.0,54.2214,54.2535,54.2054,54.2455,19876.0
2018-07-18 14:00:00,67.75,67.82,67.74,67.82,44718.0,54.2535,54.3095,54.2455,54.3095,44718.0
2018-07-18 14:05:00,67.83,67.88,67.8,67.86,32195.0,54.3175,54.3576,54.2935,54.3415,32195.0
2018-07-18 14:10:00,67.87,67.88,67.79,67.82,34556.0,54.3496,54.3576,54.2855,54.3095,34556.0
2018-07-18 14:15:00,67.81,67.84,67.74,67.75,21742.0,54.3015,54.3255,54.2455,54.2535,21742.0
2018-07-18 14:20:00,67.76,67.81,67.73,67.76,17315.0,54.2615,54.3015,54.2374,54.2615,17315.0
2018-07-18 14:25:00,67.76,67.8,67.76,67.77,13981.0,54.2615,54.2935,54.2615,54.2695,13981.0
2018-07-18 14:30:00,67.77,67.77,67.72,67.73,33230.0,54.2695,54.2695,54.2294,54.2374,33230.0
2018-07-18 14:35:00,67.72,67.73,67.67,67.71,27053.0,54.2294,54.2374,54.1894,54.2214,27053.0
2018-07-18 14:40:00,67.71,67.73,67.59,67.64,67610.0,54.2214,54.2374,54.1253,54.1654,67610.0
2018-07-18 14:45:00,67.65,67.7,67.61,67.69,28163.0,54.1734,54.2134,54.1413,54.2054,28163.0
2018-07-18 14:50:00,67.69,67.69,67.6,67.66,26377.0,54.2054,54.2054,54.1333,54.1814,26377.0
2018-07-18 14:55:00,67.66,67.66,67.59,67.63,25442.0,54.1814,54.1814,54.1253,54.1574,25442.0
2018-07-18 15:00:00,67.62,67.63,67.57,67.6,31717.0,54.1494,54.1574,54.1093,54.1333,31717.0
2018-07-18 15:05:00,67.61,67.68,67.6,67.67,26018.0,54.1413,54.1974,54.1333,54.1894,26018.0
2018-07-18 15:10:00,67.67,67.67,67.61,67.62,30367.0,54.1894,54.1894,54.1413,54.1494,30367.0
2018-07-18 15:15:00,67.61,67.69,67.61,67.69,58638.0,54.1413,54.2054,54.1413,54.2054,58638.0
2018-07-18 15:20:00,67.68,67.8,67.68,67.78,40812.0,54.1974,54.2935,54.1974,54.2775,40812.0
2018-07-18 15:25:00,67.78,67.83,67.72,67.79,73617.0,54.2775,54.3175,54.2294,54.2855,73617.0
2018-07-18 15:30:00,67.78,67.8,67.75,67.76,34771.0,54.2775,54.2935,54.2535,54.2615,34771.0
2018-07-18 15:35:00,67.76,67.81,67.65,67.79,80307.0,54.2615,54.3015,54.1734,54.2855,80307.0
2018-07-18 15:40:00,67.78,67.87,67.77,67.87,95315.0,54.2775,54.3496,54.2695,54.3496,95315.0
2018-07-18 15:45:00,67.88,67.91,67.83,67.86,106596.0,54.3576,54.3816,54.3175,54.3415,106596.0
2018-07-18 15:50:00,67.86,67.91,67.83,67.89,138104.0,54.3415,54.3816,54.3175,54.3656,138104.0
2018-07-18 15:55:00,67.9,67.92,67.83,67.89,286825.0,54.3736,54.3896,54.3175,54.3656,286825.0
2018-07-19 09:30:00,67.56,67.75,66.66,66.69,269195.0,54.1013,54.2535,53.3806,53.4046,269195.0
2018-07-19 09:35:00,66.69,66.84,66.11,66.31,250856.0,53.4046,53.5247,52.9402,53.1003,250856.0
2018-07-19 09:40:00,66.31,66.37,65.53,65.61,325851.0,53.1003,53.1484,52.4757,52.5398,325851.0
2018-07-19 09:45:00,65.62,65.64,65.04,65.44,475774.0,52.5478,52.5638,52.0833,52.4036,475774.0
2018-07-19 09:50:00,65.43,65.44,65.01,65.05,231555.0,52.3956,52.4036,52.0593,52.0913,231555.0
2018-07-19 09:55:00,65.06,65.36,64.76,65.26,361544.0,52.0993,52.3396,51.8591,52.2595,361544.0
2018-07-19 10:00:00,65.27,65.49,65.16,65.47,218300.0,52.2675,52.4437,52.1794,52.4277,218300.0
2018-07-19 10:05:00,65.48,65.9,65.47,65.82,180969.0,52.4357,52.772,52.4277,52.7079,180969.0
2018-07-19 10:10:00,65.81,65.9,65.55,65.85,217539.0,52.6999,52.772,52.4917,52.732,217539.0
2018-07-19 10:15:00,65.82,65.93,65.72,65.93,143193.0,52.7079,52.796,52.6279,52.796,143193.0
2018-07-19 10:20:00,65.91,65.97,65.79,65.89,98645.0,52.78,52.8281,52.6839,52.764,98645.0
2018-07-19 10:25:00,65.9,66.05,65.87,66.01,167387.0,52.772,52.8921,52.748,52.8601,167387.0
2018-07-19 10:30:00,66.01,66.03,65.71,65.74,229894.0,52.8601,52.8761,52.6198,52.6439,229894.0
2018-07-19 10:35:00,65.74,66.25,65.74,66.19,149429.0,52.6439,53.0523,52.6439,53.0042,149429.0
2018-07-19 10:40:00,66.2,66.31,66.03,66.07,149408.0,53.0122,53.1003,52.8761,52.9081,149408.0
2018-07-19 10:45:00,66.07,66.12,65.84,66.09,163249.0,52.9081,52.9482,52.724,52.9241,163249.0
2018-07-19 10:50:00,66.07,66.2,66.07,66.19,88459.0,52.9081,53.0122,52.9081,53.0042,88459.0
2018-07-19 10:55:00,66.19,66.47,66.19,66.45,117883.0,53.0042,53.2284,53.0042,53.2124,117883.0
2018-07-19 11:00:00,66.46,66.84,66.46,66.69,198194.0,53.2204,53.5247,53.2204,53.4046,198194.0
2018-07-19 11:05:00,66.68,66.79,66.65,66.74,80851.0,53.3966,53.4847,53.3726,53.4447,80851.0
2018-07-19 11:10:00,66.75,66.87,66.74,66.85,40657.0,53.4527,53.5488,53.4447,53.5327,40657.0
2018-07-19 11:15:00,66.85,66.96,66.84,66.86,116748.0,53.5327,53.6208,53.5247,53.5408,116748.0
2018-07-19 11:20:00,66.85,66.98,66.84,66.94,55277.0,53.5327,53.6369,53.5247,53.6048,55277.0
2018-07-19 11:25:00,66.94,66.95,66.59,66.7,59221.0,53.6048,53.6128,53.3245,53.4126,59221.0
2018-07-19 11:30:00,66.72,66.75,66.5,66.5,70505.0,53.4286,53.4527,53.2525,53.2525,70505.0
2018-07-19 11:35:00,66.51,66.51,66.41,66.42,88748.0,53.2605,53.2605,53.1804,53.1884,88748.0
2018-07-19 11:40:00,66.41,66.5,66.38,66.48,134608.0,53.1804,53.2525,53.1564,53.2365,134608.0
2018-07-19 11:45:00,66.47,66.63,66.43,66.6,87810.0,53.2284,53.3566,53.1964,53.3326,87810.0
2018-07-19 11:50:00,66.6,66.71,66.6,66.67,31664.0,53.3326,53.4206,53.3326,53.3886,31664.0
2018-07-19 11:55:00,66.67,66.69,66.58,66.58,41885.0,53.3886,53.4046,53.3165,53.3165,41885.0
2018-07-19 12:00:00,66.59,66.59,66.46,66.55,105722.0,53.3245,53.3245,53.2204,53.2925,105722.0
2018-07-19 12:05:00,66.55,66.87,66.54,66.84,44727.0,53.2925,53.5488,53.2845,53.5247,44727.0
2018-07-19 12:10:00,66.84,66.86,66.71,66.72,55365.0,53.5247,53.5408,53.4206,53.4286,55365.0
2018-07-19 12:15:00,66.72,66.83,66.65,66.66,52423.0,53.4286,53.5167,53.3726,53.3806,52423.0
2018-07-19 12:20:00,66.66,66.69,66.6,66.68,30700.0,53.3806,53.4046,53.3326,53.3966,30700.0
2018-07-19 12:25:00,66.68,66.74,66.61,66.74,30444.0,53.3966,53.4447,53.3406,53.4447,30444.0
2018-07-19 12:30:00,66.73,66.78,66.71,66.73,24998.0,53.4367,53.4767,53.4206,53.4367,24998.0
2018-07-19 12:35:00,66.74,66.77,66.71,66.72,22936.0,53.4447,53.4687,53.4206,53.4286,22936.0
2018-07-19 12:40:00,66.72,66.73,66.61,66.64,41954.0,53.4286,53.4367,53.3406,53.3646,41954.0
2018-07-19 12:45:00,66.63,66.64,66.54,66.62,51612.0,53.3566,53.3646,53.2845,53.3486,51612.0
2018-07-19 12:50:00,66.62,66.65,66.56,66.61,37917.0,53.3486,53.3726,53.3005,53.3406,37917.0
2018-07-19 12:55:00,66.6,66.6,66.49,66.52,31771.0,53.3326,53.3326,53.2445,53.2685,31771.0
2018-07-19 13:00:00,66.51,66.64,66.44,66.48,58091.0,53.2605,53.3646,53.2044,53.2365,58091.0
2018-07-19 13:05:00,66.49,66.54,66.43,66.48,45974.0,53.2445,53.2845,53.1964,53.2365,45974.0
2018-07-19 13:10:00,66.47,66.52,66.45,66.48,22804.0,53.2284,53.2685,53.2124,53.2365,22804.0
2018-07-19 13:15:00,66.49,66.52,66.48,66.52,25026.0,53.2445,53.2685,53.2365,53.2685,25026.0
2018-07-19 13:20:00,66.52,66.53,66.46,66.52,47432.0,53.2685,53.2765,53.2204,53.2685,47432.0
2018-07-19 13:25:00,66.52,66.57,66.47,66.49,48171.0,53.2685,53.3085,53.2284,53.2445,48171.0
2018-07-19 13:30:00,66.49,66.49,66.4,66.41,23233.0,53.2445,53.2445,53.1724,53.1804,23233.0
2018-07-19 13:35:00,66.41,66.47,66.38,66.45,35346.0,53.1804,53.2284,53.1564,53.2124,35346.0
2018-07-19 13:40:00,66.44,66.51,66.4,66.48,62253.0,53.2044,53.2605,53.1724,53.2365,62253.0
2018-07-19 13:45:00,66.48,66.5,66.41,66.43,29268.0,53.2365,53.2525,53.1804,53.1964,29268.0
2018-07-19 13:50:00,66.42,66.51,66.41,66.5,34010.0,53.1884,53.2605,53.1804,53.2525,34010.0
2018-07-19 13:55:00,66.48,66.49,66.42,66.48,28086.0,53.2365,53.2445,53.1884,53.2365,28086.0
2018-07-19 14:00:00,66.49,66.53,66.49,66.51,31884.0,53.2445,53.2765,53.2445,53.2605,31884.0
2018-07-19 14:05:00,66.51,66.54,66.49,66.5,43814.0,53.2605,53.2845,53.2445,53.2525,43814.0
2018-07-19 14:10:00,66.5,66.51,66.37,66.38,71506.0,53.2525,53.2605,53.1484,53.1564,71506.0
2018-07-19 14:15:00,66.39,66.47,66.38,66.47,26749.0,53.1644,53.2284,53.1564,53.2284,26749.0
2018-07-19 14:20:00,66.48,66.49,66.45,66.47,30778.0,53.2365,53.2445,53.2124,53.2284,30778.0
2018-07-19 14:25:00,66.47,66.5,66.4,66.41,98787.0,53.2284,53.2525,53.1724,53.1804,98787.0
2018-07-19 14:30:00,66.42,66.45,66.39,66.45,39106.0,53.1884,53.2124,53.1644,53.2124,39106.0
2018-07-19 14:35:00,66.44,66.45,66.33,66.41,47211.0,53.2044,53.2124,53.1163,53.1804,47211.0
2018-07-19 14:40:00,66.42,66.51,66.41,66.5,45451.0,53.1884,53.2605,53.1804,53.2525,45451.0
2018-07-19 14:45:00,66.5,66.51,66.38,66.38,49411.0,53.2525,53.2605,53.1564,53.1564,49411.0
2018-07-19 14:50:00,66.38,66.38,66.26,66.27,60192.0,53.1564,53.1564,53.0603,53.0683,60192.0
2018-07-19 14:55:00,66.26,66.28,66.18,66.25,63803.0,53.0603,53.0763,52.9962,53.0523,63803.0
2018-07-19 15:00:00,66.25,66.29,66.21,66.26,63136.0,53.0523,53.0843,53.0202,53.0603,63136.0
2018-07-19 15:05:00,66.27,66.35,66.26,66.32,48776.0,53.0683,53.1324,53.0603,53.1083,48776.0
2018-07-19 15:10:00,66.32,66.32,66.13,66.16,49229.0,53.1083,53.1083,52.9562,52.9802,49229.0
2018-07-19 15:15:00,66.15,66.21,66.12,66.12,45722.0,52.9722,53.0202,52.9482,52.9482,45722.0
2018-07-19 15:20:00,66.13,66.2,66.11,66.19,50572.0,52.9562,53.0122,52.9402,53.0042,50572.0
2018-07-19 15:25:00,66.19,66.2,66.13,66.16,44456.0,53.0042,53.0122,52.9562,52.9802,44456.0
2018-07-19 15:30:00,66.15,66.16,66.08,66.12,145165.0,52.9722,52.9802,52.9161,52.9482,145165.0
2018-07-19 15:35:00,66.11,66.21,66.1,66.18,129934.0,52.9402,53.0202,52.9322,52.9962,129934.0
2018-07-19 15:40:00,66.18,66.22,66.09,66.15,149012.0,52.9962,53.0283,52.9241,52.9722,149012.0
2018-07-19 15:45:00,66.16,66.16,66.03,66.04,117815.0,52.9802,52.9802,52.8761,52.8841,117815.0
2018-07-19 15:50:00,66.04,66.11,66.01,66.11,144396.0,52.8841,52.9402,52.8601,52.9402,144396.0
2018-07-19 15:55:00,66.11,66.17,66.08,66.14,312529.0,52.9402,52.9882,52.9161,52.9642,312529.0
2018-07-20 09:30:00,65.75,65.98,65.4,65.41,279183.0,52.6519,52.8361,52.3716,52.3796,279183.0
2018-07-20 09:35:00,65.41,65.57,65.26,65.34,140260.0,52.3796,52.5077,52.2595,52.3236,140260.0
2018-07-20 09:40:00,65.32,65.58,65.32,65.4,67333.0,52.3075,52.5157,52.3075,52.3716,67333.0
2018-07-20 09:45:00,65.44,65.55,65.41,65.48,74327.0,52.4036,52.4917,52.3796,52.4357,74327.0
2018-07-20 09:50:00,65.47,65.65,65.46,65.6,74362.0,52.4277,52.5718,52.4197,52.5318,74362.0
2018-07-20 09:55:00,65.62,65.64,65.52,65.64,44548.0,52.5478,52.5638,52.4677,52.5638,44548.0
2018-07-20 10:00:00,65.64,65.65,65.48,65.51,84063.0,52.5638,52.5718,52.4357,52.4597,84063.0
2018-07-20 10:05:00,65.49,65.53,65.37,65.48,107375.0,52.4437,52.4757,52.3476,52.4357,107375.0
2018-07-20 10:10:00,65.49,65.52,65.46,65.5,83737.0,52.4437,52.4677,52.4197,52.4517,83737.0
2018-07-20 10:15:00,65.49,65.63,65.45,65.57,93628.0,52.4437,52.5558,52.4116,52.5077,93628.0
2018-07-20 10:20:00,65.56,65.6,65.48,65.57,69530.0,52.4997,52.5318,52.4357,52.5077,69530.0
2018-07-20 10:25:00,65.57,65.62,65.48,65.6,41679.0,52.5077,52.5478,52.4357,52.5318,41679.0
2018-07-20 10:30:00,65.61,65.71,65.6,65.65,59404.0,52.5398,52.6198,52.5318,52.5718,59404.0
2018-07-20 10:35:00,65.67,65.73,65.6,65.67,30057.0,52.5878,52.6359,52.5318,52.5878,30057.0
2018-07-20 10:40:00,65.67,65.69,65.47,65.51,55315.0,52.5878,52.6038,52.4277,52.4597,55315.0
2018-07-20 10:45:00,65.52,65.59,65.42,65.44,50822.0,52.4677,52.5238,52.3876,52.4036,50822.0
2018-07-20 10:50:00,65.44,65.51,65.41,65.47,34582.0,52.4036,52.4597,52.3796,52.4277,34582.0
2018-07-20 10:55:00,65.46,65.59,65.43,65.58,37264.0,52.4197,52.5238,52.3956,52.5157,37264.0
2018-07-20 11:00:00,65.59,65.64,65.52,65.56,31814.0,52.5238,52.5638,52.4677,52.4997,31814.0
2018-07-20 11:05:00,65.57,65.57,65.48,65.56,32100.0,52.5077,52.5077,52.4357,52.4997,32100.0
2018-07-20 11:10:00,65.55,65.63,65.55,65.62,40626.0,52.4917,52.5558,52.4917,52.5478,40626.0
2018-07-20 11:15:00,65.63,65.65,65.54,65.54,41278.0,52.5558,52.5718,52.4837,52.4837,41278.0
2018-07-20 11:20:00,65.54,65.56,65.37,65.43,73048.0,52.4837,52.4997,52.3476,52.3956,73048.0
2018-07-20 11:25:00,65.44,65.61,65.43,65.56,44702.0,52.4036,52.5398,52.3956,52.4997,44702.0
2018-07-20 11:30:00,65.57,65.65,65.57,65.64,36843.0,52.5077,52.5718,52.5077,52.5638,36843.0
2018-07-20 11:35:00,65.64,65.66,65.56,65.63,69312.0,52.5638,52.5798,52.4997,52.5558,69312.0
2018-07-20 11:40:00,65.64,65.65,65.57,65.63,31233.0,52.5638,52.5718,52.5077,52.5558,31233.0
2018-07-20 11:45:00,65.63,65.68,65.6,65.66,33506.0,52.5558,52.5958,52.5318,52.5798,33506.0
2018-07-20 11:50:00,65.67,65.67,65.58,65.59,24938.0,52.5878,52.5878,52.5157,52.5238,24938.0
2018-07-20 11:55:00,65.57,65.6,65.51,65.52,63268.0,52.5077,52.5318,52.4597,52.4677,63268.0
2018-07-20 12:00:00,65.52,65.59,65.49,65.56,48723.0,52.4677,52.5238,52.4437,52.4997,48723.0
2018-07-20 12:05:00,65.55,65.56,65.51,65.55,22193.0,52.4917,52.4997,52.4597,52.4917,22193.0
2018-07-20 12:10:00,65.56,65.58,65.48,65.48,34998.0,52.4997,52.5157,52.4357,52.4357,34998.0
2018-07-20 12:15:00,65.49,65.54,65.49,65.52,39909.0,52.4437,52.4837,52.4437,52.4677,39909.0
2018-07-20 12:20:00,65.52,65.55,65.45,65.5,51130.0,52.4677,52.4917,52.4116,52.4517,51130.0
2018-07-20 12:25:00,65.51,65.51,65.47,65.48,36888.0,52.4597,52.4597,52.4277,52.4357,36888.0
2018-07-20 12:30:00,65.49,65.51,65.45,65.47,26863.0,52.4437,52.4597,52.4116,52.4277,26863.0
2018-07-20 12:35:00,65.48,65.55,65.43,65.53,34915.0,52.4357,52.4917,52.3956,52.4757,34915.0
2018-07-20 12:40:00,65.54,65.55,65.49,65.52,38700.0,52.4837,52.4917,52.4437,52.4677,38700.0
2018-07-20 12:45:00,65.51,65.52,65.43,65.43,35718.0,52.4597,52.4677,52.3956,52.3956,35718.0
2018-07-20 12:50:00,65.43,65.45,65.34,65.35,63332.0,52.3956,52.4116,52.3236,52.3316,63332.0
2018-07-20 12:55:00,65.35,65.42,65.32,65.32,48345.0,52.3316,52.3876,52.3075,52.3075,48345.0
2018-07-20 13:00:00,65.32,65.39,65.31,65.38,55397.0,52.3075,52.3636,52.2995,52.3556,55397.0
2018-07-20 13:05:00,65.38,65.39,65.32,65.34,42499.0,52.3556,52.3636,52.3075,52.3236,42499.0
2018-07-20 13:10:00,65.34,65.43,65.34,65.43,25427.0,52.3236,52.3956,52.3236,52.3956,25427.0
2018-07-20 13:15:00,65.42,65.42,65.32,65.32,19489.0,52.3876,52.3876,52.3075,52.3075,19489.0
2018-07-20 13:20:00,65.33,65.35,65.28,65.28,30622.0,52.3155,52.3316,52.2755,52.2755,30622.0
2018-07-20 13:25:00,65.28,65.3,65.18,65.22,87664.0,52.2755,52.2915,52.1954,52.2275,87664.0
2018-07-20 13:30:00,65.22,65.32,65.2,65.31,45082.0,52.2275,52.3075,52.2114,52.2995,45082.0
2018-07-20 13:35:00,65.31,65.38,65.3,65.37,29769.0,52.2995,52.3556,52.2915,52.3476,29769.0
2018-07-20 13:40:00,65.36,65.4,65.28,65.28,44672.0,52.3396,52.3716,52.2755,52.2755,44672.0
2018-07-20 13:45:00,65.27,65.32,65.24,65.25,37929.0,52.2675,52.3075,52.2435,52.2515,37929.0
2018-07-20 13:50:00,65.25,65.25,65.21,65.21,22638.0,52.2515,52.2515,52.2195,52.2195,22638.0
2018-07-20 13:55:00,65.21,65.24,65.2,65.22,91219.0,52.2195,52.2435,52.2114,52.2275,91219.0
2018-07-20 14:00:00,65.23,65.3,65.22,65.23,30313.0,52.2355,52.2915,52.2275,52.2355,30313.0
2018-07-20 14:05:00,65.23,65.3,65.16,65.22,91948.0,52.2355,52.2915,52.1794,52.2275,91948.0
2018-07-20 14:10:00,65.23,65.25,65.13,65.18,69416.0,52.2355,52.2515,52.1554,52.1954,69416.0
2018-07-20 14:15:00,65.19,65.27,65.19,65.25,21953.0,52.2034,52.2675,52.2034,52.2515,21953.0
2018-07-20 14:20:00,65.23,65.25,65.15,65.16,43082.0,52.2355,52.2515,52.1714,52.1794,43082.0
2018-07-20 14:25:00,65.17,65.22,65.15,65.17,29198.0,52.1874,52.2275,52.1714,52.1874,29198.0
2018-07-20 14:30:00,65.17,65.22,65.14,65.14,40408.0,52.1874,52.2275,52.1634,52.1634,40408.0
2018-07-20 14:35:00,65.15,65.2,65.13,65.2,33610.0,52.1714,52.2114,52.1554,52.2114,33610.0
2018-07-20 14:40:00,65.2,65.31,65.19,65.28,73404.0,52.2114,52.2995,52.2034,52.2755,73404.0
2018-07-20 14:45:00,65.28,65.3,65.27,65.28,34656.0,52.2755,52.2915,52.2675,52.2755,34656.0
2018-07-20 14:50:00,65.28,65.3,65.2,65.2,26377.0,52.2755,52.2915,52.2114,52.2114,26377.0
2018-07-20 14:55:00,65.2,65.24,65.16,65.2,44587.0,52.2114,52.2435,52.1794,52.2114,44587.0
2018-07-20 15:00:00,65.2,65.23,65.17,65.19,39073.0,52.2114,52.2355,52.1874,52.2034,39073.0
2018-07-20 15:05:00,65.19,65.2,65.13,65.15,39753.0,52.2034,52.2114,52.1554,52.1714,39753.0
2018-07-20 15:10:00,65.13,65.18,65.11,65.14,50117.0,52.1554,52.1954,52.1394,52.1634,50117.0
2018-07-20 15:15:00,65.13,65.19,65.12,65.19,36972.0,52.1554,52.2034,52.1474,52.2034,36972.0
2018-07-20 15:20:00,65.2,65.2,65.12,65.13,61318.0,52.2114,52.2114,52.1474,52.1554,61318.0
2018-07-20 15:25:00,65.13,65.2,65.05,65.19,108601.0,52.1554,52.2114,52.0913,52.2034,108601.0
2018-07-20 15:30:00,65.19,65.25,65.18,65.24,69745.0,52.2034,52.2515,52.1954,52.2435,69745.0
2018-07-20 15:35:00,65.25,65.31,65.22,65.28,73070.0,52.2515,52.2995,52.2275,52.2755,73070.0
2018-07-20 15:40:00,65.28,65.39,65.27,65.36,80668.0,52.2755,52.3636,52.2675,52.3396,80668.0
2018-07-20 15:45:00,65.37,65.37,65.25,65.27,105870.0,52.3476,52.3476,52.2515,52.2675,105870.0
2018-07-20 15:50:00,65.27,65.31,65.23,65.27,139900.0,52.2675,52.2995,52.2355,52.2675,139900.0
2018-07-20 15:55:00,65.28,65.33,65.22,65.26,425619.0,52.2755,52.3155,52.2275,52.2595,425619.0
2018-07-23 09:30:00,65.35,65.57,65.33,65.37,120098.0,52.3316,52.5077,52.3155,52.3476,120098.0
2018-07-23 09:35:00,65.37,65.59,65.33,65.54,54325.0,52.3476,52.5238,52.3155,52.4837,54325.0
2018-07-23 09:40:00,65.55,65.66,65.39,65.39,44982.0,52.4917,52.5798,52.3636,52.3636,44982.0
2018-07-23 09:45:00,65.4,65.79,65.39,65.77,55872.0,52.3716,52.6839,52.3636,52.6679,55872.0
2018-07-23 09:50:00,65.78,65.85,65.71,65.81,103845.0,52.6759,52.732,52.6198,52.6999,103845.0
2018-07-23 09:55:00,65.8,65.82,65.64,65.67,59708.0,52.6919,52.7079,52.5638,52.5878,59708.0
2018-07-23 10:00:00,65.68,65.84,65.67,65.83,40520.0,52.5958,52.724,52.5878,52.7159,40520.0
2018-07-23 10:05:00,65.83,65.87,65.67,65.79,117353.0,52.7159,52.748,52.5878,52.6839,117353.0
2018-07-23 10:10:00,65.77,65.99,65.72,65.99,52579.0,52.6679,52.8441,52.6279,52.8441,52579.0
2018-07-23 10:15:00,65.99,66.07,65.9,65.97,91625.0,52.8441,52.9081,52.772,52.8281,91625.0
2018-07-23 10:20:00,65.95,66.03,65.87,65.9,145563.0,52.812,52.8761,52.748,52.772,145563.0
2018-07-23 10:25:00,65.9,66.08,65.89,66.0,57546.0,52.772,52.9161,52.764,52.8521,57546.0
2018-07-23 10:30:00,66.0,66.01,65.86,65.9,86618.0,52.8521,52.8601,52.74,52.772,86618.0
2018-07-23 10:35:00,65.91,65.95,65.85,65.95,46077.0,52.78,52.812,52.732,52.812,46077.0
2018-07-23 10:40:00,65.95,66.07,65.93,66.05,44505.0,52.812,52.9081,52.796,52.8921,44505.0
2018-07-23 10:45:00,66.04,66.25,66.03,66.24,65561.0,52.8841,53.0523,52.8761,53.0443,65561.0
2018-07-23 10:50:00,66.24,66.34,66.2,66.32,82157.0,53.0443,53.1243,53.0122,53.1083,82157.0
2018-07-23 10:55:00,66.32,66.4,66.28,66.4,52478.0,53.1083,53.1724,53.0763,53.1724,52478.0
2018-07-23 11:00:00,66.4,66.44,66.26,66.35,46755.0,53.1724,53.2044,53.0603,53.1324,46755.0
2018-07-23 11:05:00,66.35,66.36,66.27,66.3,41736.0,53.1324,53.1404,53.0683,53.0923,41736.0
2018-07-23 11:10:00,66.3,66.44,66.26,66.43,59454.0,53.0923,53.2044,53.0603,53.1964,59454.0
2018-07-23 11:15:00,66.43,66.5,66.38,66.4,49183.0,53.1964,53.2525,53.1564,53.1724,49183.0
2018-07-23 11:20:00,66.39,66.44,66.25,66.25,66598.0,53.1644,53.2044,53.0523,53.0523,66598.0
2018-07-23 11:25:00,66.25,66.31,66.2,66.21,46261.0,53.0523,53.1003,53.0122,53.0202,46261.0
2018-07-23 11:30:00,66.2,66.37,66.2,66.35,61601.0,53.0122,53.1484,53.0122,53.1324,61601.0
2018-07-23 11:35:00,66.34,66.44,66.28,66.38,65209.0,53.1243,53.2044,53.0763,53.1564,65209.0
2018-07-23 11:40:00,66.38,66.49,66.36,66.44,51076.0,53.1564,53.2445,53.1404,53.2044,51076.0
2018-07-23 11:45:00,66.44,66.54,66.44,66.44,60907.0,53.2044,53.2845,53.2044,53.2044,60907.0
2018-07-23 11:50:00,66.44,66.45,66.28,66.33,57196.0,53.2044,53.2124,53.0763,53.1163,57196.0
2018-07-23 11:55:00,66.32,66.36,66.28,66.35,35412.0,53.1083,53.1404,53.0763,53.1324,35412.0
2018-07-23 12:00:00,66.35,66.38,66.31,66.34,34444.0,53.1324,53.1564,53.1003,53.1243,34444.0
2018-07-23 12:05:00,66.33,66.38,66.27,66.37,55410.0,53.1163,53.1564,53.0683,53.1484,55410.0
2018-07-23 12:10:00,66.37,66.41,66.29,66.33,30124.0,53.1484,53.1804,53.0843,53.1163,30124.0
2018-07-23 12:15:00,66.33,66.37,66.32,66.36,18981.0,53.1163,53.1484,53.1083,53.1404,18981.0
2018-07-23 12:20:00,66.36,66.42,66.33,66.36,52836.0,53.1404,53.1884,53.1163,53.1404,52836.0
2018-07-23 12:25:00,66.37,66.47,66.37,66.47,18580.0,53.1484,53.2284,53.1484,53.2284,18580.0
2018-07-23 12:30:00,66.48,66.52,66.43,66.5,53367.0,53.2365,53.2685,53.1964,53.2525,53367.0
2018-07-23 12:35:00,66.5,66.53,66.47,66.49,25411.0,53.2525,53.2765,53.2284,53.2445,25411.0
2018-07-23 12:40:00,66.49,66.56,66.48,66.54,24345.0,53.2445,53.3005,53.2365,53.2845,24345.0
2018-07-23 12:45:00,66.54,66.57,66.49,66.51,16272.0,53.2845,53.3085,53.2445,53.2605,16272.0
2018-07-23 12:50:00,66.51,66.56,66.5,66.55,15806.0,53.2605,53.3005,53.2525,53.2925,15806.0
2018-07-23 12:55:00,66.56,66.56,66.5,66.52,32496.0,53.3005,53.3005,53.2525,53.2685,32496.0
2018-07-23 13:00:00,66.52,66.52,66.45,66.45,23097.0,53.2685,53.2685,53.2124,53.2124,23097.0
2018-07-23 13:05:00,66.46,66.5,66.42,66.44,22100.0,53.2204,53.2525,53.1884,53.2044,22100.0
2018-07-23 13:10:00,66.43,66.46,66.37,66.38,49134.0,53.1964,53.2204,53.1484,53.1564,49134.0
2018-07-23 13:15:00,66.39,66.41,66.38,66.4,14951.0,53.1644,53.1804,53.1564,53.1724,14951.0
2018-07-23 13:20:00,66.4,66.4,66.25,66.29,67917.0,53.1724,53.1724,53.0523,53.0843,67917.0
2018-07-23 13:25:00,66.3,66.35,66.3,66.31,12509.0,53.0923,53.1324,53.0923,53.1003,12509.0
2018-07-23 13:30:00,66.32,66.34,66.3,66.34,15530.0,53.1083,53.1243,53.0923,53.1243,15530.0
2018-07-23 13:35:00,66.35,66.4,66.34,66.38,25896.0,53.1324,53.1724,53.1243,53.1564,25896.0
2018-07-23 13:40:00,66.39,66.39,66.31,66.32,31280.0,53.1644,53.1644,53.1003,53.1083,31280.0
2018-07-23 13:45:00,66.33,66.35,66.3,66.33,16616.0,53.1163,53.1324,53.0923,53.1163,16616.0
2018-07-23 13:50:00,66.34,66.38,66.33,66.36,22334.0,53.1243,53.1564,53.1163,53.1404,22334.0
2018-07-23 13:55:00,66.37,66.37,66.29,66.29,27189.0,53.1484,53.1484,53.0843,53.0843,27189.0
2018-07-23 14:00:00,66.3,66.3,66.19,66.23,37831.0,53.0923,53.0923,53.0042,53.0363,37831.0
2018-07-23 14:05:00,66.23,66.23,66.11,66.11,28668.0,53.0363,53.0363,52.9402,52.9402,28668.0
2018-07-23 14:10:00,66.11,66.21,66.11,66.21,26191.0,52.9402,53.0202,52.9402,53.0202,26191.0
2018-07-23 14:15:00,66.22,66.26,66.19,66.22,23045.0,53.0283,53.0603,53.0042,53.0283,23045.0
2018-07-23 14:20:00,66.23,66.25,66.22,66.25,20978.0,53.0363,53.0523,53.0283,53.0523,20978.0
2018-07-23 14:25:00,66.25,66.25,66.18,66.2,24752.0,53.0523,53.0523,52.9962,53.0122,24752.0
2018-07-23 14:30:00,66.2,66.21,66.13,66.14,23350.0,53.0122,53.0202,52.9562,52.9642,23350.0
2018-07-23 14:35:00,66.13,66.25,66.13,66.22,21483.0,52.9562,53.0523,52.9562,53.0283,21483.0
2018-07-23 14:40:00,66.22,66.23,66.18,66.21,23237.0,53.0283,53.0363,52.9962,53.0202,23237.0
2018-07-23 14:45:00,66.2,66.27,66.19,66.27,18490.0,53.0122,53.0683,53.0042,53.0683,18490.0
2018-07-23 14:50:00,66.27,66.29,66.21,66.21,30983.0,53.0683,53.0843,53.0202,53.0202,30983.0
2018-07-23 14:55:00,66.21,66.22,66.17,66.17,19336.0,53.0202,53.0283,52.9882,52.9882,19336.0
2018-07-23 15:00:00,66.17,66.18,66.07,66.07,27241.0,52.9882,52.9962,52.9081,52.9081,27241.0
2018-07-23 15:05:00,66.07,66.17,66.05,66.15,23867.0,52.9081,52.9882,52.8921,52.9722,23867.0
2018-07-23 15:10:00,66.15,66.19,66.13,66.15,23240.0,52.9722,53.0042,52.9562,52.9722,23240.0
2018-07-23 15:15:00,66.14,66.15,66.11,66.12,33204.0,52.9642,52.9722,52.9402,52.9482,33204.0
2018-07-23 15:20:00,66.12,66.13,66.08,66.1,30590.0,52.9482,52.9562,52.9161,52.9322,30590.0
2018-07-23 15:25:00,66.11,66.11,66.06,66.09,46526.0,52.9402,52.9402,52.9001,52.9241,46526.0
2018-07-23 15:30:00,66.08,66.11,66.04,66.09,69235.0,52.9161,52.9402,52.8841,52.9241,69235.0
2018-07-23 15:35:00,66.1,66.2,66.09,66.18,106424.0,52.9322,53.0122,52.9241,52.9962,106424.0
2018-07-23 15:40:00,66.19,66.38,66.17,66.38,81463.0,53.0042,53.1564,52.9882,53.1564,81463.0
2018-07-23 15:45:00,66.38,66.4,66.36,66.38,134529.0,53.1564,53.1724,53.1404,53.1564,134529.0
2018-07-23 15:50:00,66.39,66.41,66.33,66.35,126139.0,53.1644,53.1804,53.1163,53.1324,126139.0
2018-07-23 15:55:00,66.35,66.36,66.27,66.34,301985.0,53.1324,53.1404,53.0683,53.1243,301985.0
2018-07-24 09:30:00,65.81,66.0,65.34,65.46,191208.0,53.1017,53.255,52.7225,52.8193,191208.0
2018-07-24 09:35:00,65.47,65.84,65.31,65.73,217187.0,52.8274,53.1259,52.6983,53.0372,217187.0
2018-07-24 09:40:00,65.75,65.76,65.62,65.67,148887.0,53.0533,53.0614,52.9484,52.9888,148887.0
2018-07-24 09:45:00,65.69,65.78,65.59,65.61,204982.0,53.0049,53.0775,52.9242,52.9403,204982.0
2018-07-24 09:50:00,65.62,65.88,65.61,65.88,108625.0,52.9484,53.1582,52.9403,53.1582,108625.0
2018-07-24 09:55:00,65.88,66.21,65.87,66.06,98376.0,53.1582,53.4245,53.1501,53.3035,98376.0
2018-07-24 10:00:00,66.05,66.16,65.94,66.09,68929.0,53.2954,53.3841,53.2066,53.3277,68929.0
2018-07-24 10:05:00,66.1,66.1,65.86,65.86,85071.0,53.3357,53.3357,53.1421,53.1421,85071.0
2018-07-24 10:10:00,65.84,66.02,65.84,66.0,58254.0,53.1259,53.2712,53.1259,53.255,58254.0
2018-07-24 10:15:00,66.01,66.14,65.97,66.11,70722.0,53.2631,53.368,53.2308,53.3438,70722.0
2018-07-24 10:20:00,66.1,66.13,65.94,66.1,67870.0,53.3357,53.3599,53.2066,53.3357,67870.0
2018-07-24 10:25:00,66.11,66.21,66.1,66.11,63891.0,53.3438,53.4245,53.3357,53.3438,63891.0
2018-07-24 10:30:00,66.11,66.17,66.1,66.13,35448.0,53.3438,53.3922,53.3357,53.3599,35448.0
2018-07-24 10:35:00,66.14,66.19,66.05,66.13,66589.0,53.368,53.4083,53.2954,53.3599,66589.0
2018-07-24 10:40:00,66.13,66.14,66.03,66.12,59669.0,53.3599,53.368,53.2792,53.3519,59669.0
2018-07-24 10:45:00,66.11,66.19,66.09,66.15,88040.0,53.3438,53.4083,53.3277,53.3761,88040.0
2018-07-24 10:50:00,66.14,66.15,66.07,66.11,38387.0,53.368,53.3761,53.3115,53.3438,38387.0
2018-07-24 10:55:00,66.11,66.11,65.97,66.01,51280.0,53.3438,53.3438,53.2308,53.2631,51280.0
2018-07-24 11:00:00,66.0,66.03,65.84,65.89,72169.0,53.255,53.2792,53.1259,53.1663,72169.0
2018-07-24 11:05:00,65.88,66.04,65.86,65.99,51060.0,53.1582,53.2873,53.1421,53.247,51060.0
2018-07-24 11:10:00,65.99,66.0,65.93,65.98,31640.0,53.247,53.255,53.1986,53.2389,31640.0
2018-07-24 11:15:00,65.98,66.0,65.92,65.94,50946.0,53.2389,53.255,53.1905,53.2066,50946.0
2018-07-24 11:20:00,65.95,65.98,65.92,65.94,42576.0,53.2147,53.2389,53.1905,53.2066,42576.0
2018-07-24 11:25:00,65.95,65.96,65.88,65.88,31969.0,53.2147,53.2228,53.1582,53.1582,31969.0
2018-07-24 11:30:00,65.88,65.92,65.85,65.89,24772.0,53.1582,53.1905,53.134,53.1663,24772.0
2018-07-24 11:35:00,65.89,65.9,65.81,65.86,35740.0,53.1663,53.1743,53.1017,53.1421,35740.0
2018-07-24 11:40:00,65.86,65.86,65.79,65.81,29491.0,53.1421,53.1421,53.0856,53.1017,29491.0
2018-07-24 11:45:00,65.81,65.89,65.81,65.88,29644.0,53.1017,53.1663,53.1017,53.1582,29644.0
2018-07-24 11:50:00,65.88,65.88,65.82,65.85,42837.0,53.1582,53.1582,53.1098,53.134,42837.0
2018-07-24 11:55:00,65.86,65.88,65.83,65.86,44774.0,53.1421,53.1582,53.1179,53.1421,44774.0
2018-07-24 12:00:00,65.86,65.95,65.85,65.92,38806.0,53.1421,53.2147,53.134,53.1905,38806.0
2018-07-24 12:05:00,65.92,65.95,65.88,65.93,39909.0,53.1905,53.2147,53.1582,53.1986,39909.0
2018-07-24 12:10:00,65.93,65.94,65.87,65.88,27708.0,53.1986,53.2066,53.1501,53.1582,27708.0
2018-07-24 12:15:00,65.89,65.92,65.86,65.87,15003.0,53.1663,53.1905,53.1421,53.1501,15003.0
2018-07-24 12:20:00,65.87,65.91,65.83,65.84,14775.0,53.1501,53.1824,53.1179,53.1259,14775.0
2018-07-24 12:25:00,65.84,65.94,65.83,65.91,75807.0,53.1259,53.2066,53.1179,53.1824,75807.0
2018-07-24 12:30:00,65.9,65.93,65.85,65.86,37739.0,53.1743,53.1986,53.134,53.1421,37739.0
2018-07-24 12:35:00,65.85,65.93,65.85,65.91,51096.0,53.134,53.1986,53.134,53.1824,51096.0
2018-07-24 12:40:00,65.92,65.98,65.91,65.92,67151.0,53.1905,53.2389,53.1824,53.1905,67151.0
2018-07-24 12:45:00,65.92,66.13,65.89,65.9,134449.0,53.1905,53.3599,53.1663,53.1743,134449.0
2018-07-24 12:50:00,65.91,65.92,65.83,65.84,36317.0,53.1824,53.1905,53.1179,53.1259,36317.0
2018-07-24 12:55:00,65.84,65.85,65.77,65.8,35768.0,53.1259,53.134,53.0695,53.0937,35768.0
2018-07-24 13:00:00,65.82,65.9,65.8,65.89,24704.0,53.1098,53.1743,53.0937,53.1663,24704.0
2018-07-24 13:05:00,65.89,65.91,65.82,65.83,31252.0,53.1663,53.1824,53.1098,53.1179,31252.0
2018-07-24 13:10:00,65.83,65.95,65.82,65.92,64711.0,53.1179,53.2147,53.1098,53.1905,64711.0
2018-07-24 13:15:00,65.92,65.94,65.83,65.84,55038.0,53.1905,53.2066,53.1179,53.1259,55038.0
2018-07-24 13:20:00,65.84,65.9,65.83,65.88,26556.0,53.1259,53.1743,53.1179,53.1582,26556.0
2018-07-24 13:25:00,65.88,65.88,65.82,65.88,30783.0,53.1582,53.1582,53.1098,53.1582,30783.0
2018-07-24 13:30:00,65.89,65.9,65.78,65.84,33591.0,53.1663,53.1743,53.0775,53.1259,33591.0
2018-07-24 13:35:00,65.84,65.86,65.73,65.75,31058.0,53.1259,53.1421,53.0372,53.0533,31058.0
2018-07-24 13:40:00,65.74,65.82,65.73,65.81,31995.0,53.0452,53.1098,53.0372,53.1017,31995.0
2018-07-24 13:45:00,65.8,65.82,65.75,65.8,34018.0,53.0937,53.1098,53.0533,53.0937,34018.0
2018-07-24 13:50:00,65.8,65.8,65.74,65.76,43979.0,53.0937,53.0937,53.0452,53.0614,43979.0
2018-07-24 13:55:00,65.75,65.78,65.73,65.75,44694.0,53.0533,53.0775,53.0372,53.0533,44694.0
2018-07-24 14:00:00,65.74,65.76,65.72,65.75,28294.0,53.0452,53.0614,53.0291,53.0533,28294.0
2018-07-24 14:05:00,65.74,65.74,65.65,65.7,56301.0,53.0452,53.0452,52.9726,53.013,56301.0
2018-07-24 14:10:00,65.71,65.75,65.68,65.72,36870.0,53.021,53.0533,52.9968,53.0291,36870.0
2018-07-24 14:15:00,65.72,65.74,65.65,65.72,37272.0,53.0291,53.0452,52.9726,53.0291,37272.0
2018-07-24 14:20:00,65.73,65.75,65.69,65.7,40595.0,53.0372,53.0533,53.0049,53.013,40595.0
2018-07-24 14:25:00,65.7,65.71,65.63,65.64,37851.0,53.013,53.021,52.9565,52.9646,37851.0
2018-07-24 14:30:00,65.65,65.67,65.61,65.65,67348.0,52.9726,52.9888,52.9403,52.9726,67348.0
2018-07-24 14:35:00,65.65,65.66,65.52,65.54,38878.0,52.9726,52.9807,52.8677,52.8839,38878.0
2018-07-24 14:40:00,65.53,65.58,65.44,65.53,64865.0,52.8758,52.9161,52.8032,52.8758,64865.0
2018-07-24 14:45:00,65.53,65.58,65.5,65.53,39917.0,52.8758,52.9161,52.8516,52.8758,39917.0
2018-07-24 14:50:00,65.54,65.57,65.5,65.53,31905.0,52.8839,52.9081,52.8516,52.8758,31905.0
2018-07-24 14:55:00,65.52,65.58,65.51,65.55,26679.0,52.8677,52.9161,52.8597,52.8919,26679.0
2018-07-24 15:00:00,65.54,65.58,65.53,65.55,35246.0,52.8839,52.9161,52.8758,52.8919,35246.0
2018-07-24 15:05:00,65.56,65.57,65.48,65.51,60520.0,52.9,52.9081,52.8355,52.8597,60520.0
2018-07-24 15:10:00,65.52,65.54,65.46,65.54,54883.0,52.8677,52.8839,52.8193,52.8839,54883.0
2018-07-24 15:15:00,65.54,65.61,65.53,65.59,27723.0,52.8839,52.9403,52.8758,52.9242,27723.0
2018-07-24 15:20:00,65.59,65.59,65.52,65.54,32433.0,52.9242,52.9242,52.8677,52.8839,32433.0
2018-07-24 15:25:00,65.53,65.57,65.53,65.54,37102.0,52.8758,52.9081,52.8758,52.8839,37102.0
2018-07-24 15:30:00,65.54,65.59,65.5,65.56,48762.0,52.8839,52.9242,52.8516,52.9,48762.0
2018-07-24 15:35:00,65.55,65.59,65.52,65.53,49074.0,52.8919,52.9242,52.8677,52.8758,49074.0
2018-07-24 15:40:00,65.54,65.55,65.48,65.5,54765.0,52.8839,52.8919,52.8355,52.8516,54765.0
2018-07-24 15:45:00,65.49,65.53,65.41,65.52,88848.0,52.8435,52.8758,52.779,52.8677,88848.0
2018-07-24 15:50:00,65.53,65.56,65.4,65.46,206621.0,52.8758,52.9,52.7709,52.8193,206621.0
2018-07-24 15:55:00,65.47,65.6,65.45,65.52,359305.0,52.8274,52.9323,52.8112,52.8677,359305.0
2018-07-25 09:30:00,65.3,65.69,65.3,65.47,63488.0,52.6902,53.0049,52.6902,52.8274,63488.0
2018-07-25 09:35:00,65.44,65.55,65.2,65.27,65229.0,52.8032,52.8919,52.6095,52.666,65229.0
2018-07-25 09:40:00,65.26,65.31,65.16,65.23,30471.0,52.6579,52.6983,52.5772,52.6337,30471.0
2018-07-25 09:45:00,65.25,65.39,65.21,65.36,35364.0,52.6499,52.7628,52.6176,52.7386,35364.0
2018-07-25 09:50:00,65.39,65.53,65.31,65.52,22375.0,52.7628,52.8758,52.6983,52.8677,22375.0
2018-07-25 09:55:00,65.52,65.69,65.5,65.59,38732.0,52.8677,53.0049,52.8516,52.9242,38732.0
2018-07-25 10:00:00,65.59,65.81,65.56,65.76,50959.0,52.9242,53.1017,52.9,53.0614,50959.0
2018-07-25 10:05:00,65.75,65.77,65.59,65.69,58164.0,53.0533,53.0695,52.9242,53.0049,58164.0
2018-07-25 10:10:00,65.69,65.77,65.61,65.75,32038.0,53.0049,53.0695,52.9403,53.0533,32038.0
2018-07-25 10:15:00,65.76,65.76,65.62,65.62,33845.0,53.0614,53.0614,52.9484,52.9484,33845.0
2018-07-25 10:20:00,65.62,65.75,65.62,65.63,31854.0,52.9484,53.0533,52.9484,52.9565,31854.0
2018-07-25 10:25:00,65.64,65.67,65.57,65.65,50875.0,52.9646,52.9888,52.9081,52.9726,50875.0
2018-07-25 10:30:00,65.66,65.66,65.46,65.54,40524.0,52.9807,52.9807,52.8193,52.8839,40524.0
2018-07-25 10:35:00,65.54,65.54,65.4,65.47,40714.0,52.8839,52.8839,52.7709,52.8274,40714.0
2018-07-25 10:40:00,65.47,65.61,65.41,65.58,37316.0,52.8274,52.9403,52.779,52.9161,37316.0
2018-07-25 10:45:00,65.56,65.61,65.51,65.52,15568.0,52.9,52.9403,52.8597,52.8677,15568.0
2018-07-25 10:50:00,65.51,65.56,65.5,65.54,21456.0,52.8597,52.9,52.8516,52.8839,21456.0
2018-07-25 10:55:00,65.54,65.56,65.43,65.45,39710.0,52.8839,52.9,52.7951,52.8112,39710.0
2018-07-25 11:00:00,65.46,65.49,65.32,65.34,46105.0,52.8193,52.8435,52.7063,52.7225,46105.0
2018-07-25 11:05:00,65.34,65.34,65.22,65.31,51911.0,52.7225,52.7225,52.6257,52.6983,51911.0
2018-07-25 11:10:00,65.29,65.34,65.16,65.23,55307.0,52.6821,52.7225,52.5772,52.6337,55307.0
2018-07-25 11:15:00,65.22,65.36,65.22,65.33,67218.0,52.6257,52.7386,52.6257,52.7144,67218.0
2018-07-25 11:20:00,65.34,65.43,65.34,65.43,23350.0,52.7225,52.7951,52.7225,52.7951,23350.0
2018-07-25 11:25:00,65.42,65.42,65.26,65.27,34511.0,52.787,52.787,52.6579,52.666,34511.0
2018-07-25 11:30:00,65.27,65.36,65.27,65.36,28239.0,52.666,52.7386,52.666,52.7386,28239.0
2018-07-25 11:35:00,65.36,65.44,65.33,65.37,23997.0,52.7386,52.8032,52.7144,52.7467,23997.0
2018-07-25 11:40:00,65.36,65.43,65.36,65.41,33835.0,52.7386,52.7951,52.7386,52.779,33835.0
2018-07-25 11:45:00,65.41,65.5,65.4,65.46,109009.0,52.779,52.8516,52.7709,52.8193,109009.0
2018-07-25 11:50:00,65.45,65.47,65.38,65.47,31951.0,52.8112,52.8274,52.7548,52.8274,31951.0
2018-07-25 11:55:00,65.47,65.54,65.46,65.54,17699.0,52.8274,52.8839,52.8193,52.8839,17699.0
2018-07-25 12:00:00,65.53,65.54,65.38,65.4,98584.0,52.8758,52.8839,52.7548,52.7709,98584.0
2018-07-25 12:05:00,65.4,65.45,65.32,65.35,64632.0,52.7709,52.8112,52.7063,52.7306,64632.0
2018-07-25 12:10:00,65.36,65.39,65.33,65.36,27120.0,52.7386,52.7628,52.7144,52.7386,27120.0
2018-07-25 12:15:00,65.36,65.39,65.32,65.35,25635.0,52.7386,52.7628,52.7063,52.7306,25635.0
2018-07-25 12:20:00,65.36,65.37,65.29,65.33,25539.0,52.7386,52.7467,52.6821,52.7144,25539.0
2018-07-25 12:25:00,65.33,65.34,65.24,65.28,33710.0,52.7144,52.7225,52.6418,52.6741,33710.0
2018-07-25 12:30:00,65.27,65.28,65.19,65.23,32282.0,52.666,52.6741,52.6015,52.6337,32282.0
2018-07-25 12:35:00,65.23,65.24,65.14,65.17,31944.0,52.6337,52.6418,52.5611,52.5853,31944.0
2018-07-25 12:40:00,65.16,65.24,65.16,65.22,25305.0,52.5772,52.6418,52.5772,52.6257,25305.0
2018-07-25 12:45:00,65.22,65.32,65.22,65.31,25092.0,52.6257,52.7063,52.6257,52.6983,25092.0
2018-07-25 12:50:00,65.32,65.36,65.31,65.35,60199.0,52.7063,52.7386,52.6983,52.7306,60199.0
2018-07-25 12:55:00,65.35,65.37,65.3,65.36,24366.0,52.7306,52.7467,52.6902,52.7386,24366.0
2018-07-25 13:00:00,65.36,65.37,65.34,65.36,32263.0,52.7386,52.7467,52.7225,52.7386,32263.0
2018-07-25 13:05:00,65.35,65.42,65.32,65.42,21077.0,52.7306,52.787,52.7063,52.787,21077.0
2018-07-25 13:10:00,65.42,65.45,65.4,65.42,16656.0,52.787,52.8112,52.7709,52.787,16656.0
2018-07-25 13:15:00,65.42,65.45,65.4,65.41,13572.0,52.787,52.8112,52.7709,52.779,13572.0
2018-07-25 13:20:00,65.41,65.46,65.4,65.46,16361.0,52.779,52.8193,52.7709,52.8193,16361.0
2018-07-25 13:25:00,65.46,65.49,65.41,65.41,21901.0,52.8193,52.8435,52.779,52.779,21901.0
2018-07-25 13:30:00,65.41,65.42,65.38,65.39,30915.0,52.779,52.787,52.7548,52.7628,30915.0
2018-07-25 13:35:00,65.4,65.49,65.4,65.48,18306.0,52.7709,52.8435,52.7709,52.8355,18306.0
2018-07-25 13:40:00,65.49,65.51,65.46,65.48,21971.0,52.8435,52.8597,52.8193,52.8355,21971.0
2018-07-25 13:45:00,65.49,65.53,65.49,65.52,20318.0,52.8435,52.8758,52.8435,52.8677,20318.0
2018-07-25 13:50:00,65.51,65.52,65.47,65.51,41576.0,52.8597,52.8677,52.8274,52.8597,41576.0
2018-07-25 13:55:00,65.51,65.58,65.5,65.51,26260.0,52.8597,52.9161,52.8516,52.8597,26260.0
2018-07-25 14:00:00,65.51,65.6,65.5,65.56,37843.0,52.8597,52.9323,52.8516,52.9,37843.0
2018-07-25 14:05:00,65.55,65.63,65.54,65.62,35664.0,52.8919,52.9565,52.8839,52.9484,35664.0
2018-07-25 14:10:00,65.62,65.62,65.57,65.6,33448.0,52.9484,52.9484,52.9081,52.9323,33448.0
2018-07-25 14:15:00,65.59,65.61,65.55,65.57,41765.0,52.9242,52.9403,52.8919,52.9081,41765.0
2018-07-25 14:20:00,65.57,65.57,65.5,65.51,34061.0,52.9081,52.9081,52.8516,52.8597,34061.0
2018-07-25 14:25:00,65.51,65.55,65.45,65.52,65442.0,52.8597,52.8919,52.8112,52.8677,65442.0
2018-07-25 14:30:00,65.51,65.6,65.51,65.58,54642.0,52.8597,52.9323,52.8597,52.9161,54642.0
2018-07-25 14:35:00,65.58,65.68,65.58,65.65,52016.0,52.9161,52.9968,52.9161,52.9726,52016.0
2018-07-25 14:40:00,65.65,65.67,65.62,65.67,20993.0,52.9726,52.9888,52.9484,52.9888,20993.0
2018-07-25 14:45:00,65.66,65.78,65.65,65.76,79631.0,52.9807,53.0775,52.9726,53.0614,79631.0
2018-07-25 14:50:00,65.75,65.76,65.69,65.72,26491.0,53.0533,53.0614,53.0049,53.0291,26491.0
2018-07-25 14:55:00,65.72,65.73,65.65,65.72,26363.0,53.0291,53.0372,52.9726,53.0291,26363.0
2018-07-25 15:00:00,65.72,65.72,65.61,65.62,134383.0,53.0291,53.0291,52.9403,52.9484,134383.0
2018-07-25 15:05:00,65.63,65.7,65.62,65.69,20560.0,52.9565,53.013,52.9484,53.0049,20560.0
2018-07-25 15:10:00,65.69,65.72,65.67,65.68,34630.0,53.0049,53.0291,52.9888,52.9968,34630.0
2018-07-25 15:15:00,65.68,65.68,65.56,65.58,61827.0,52.9968,52.9968,52.9,52.9161,61827.0
2018-07-25 15:20:00,65.58,65.63,65.56,65.62,37570.0,52.9161,52.9565,52.9,52.9484,37570.0
2018-07-25 15:25:00,65.62,65.72,65.62,65.71,64871.0,52.9484,53.0291,52.9484,53.021,64871.0
2018-07-25 15:30:00,65.71,65.72,65.56,65.57,57636.0,53.021,53.0291,52.9,52.9081,57636.0
2018-07-25 15:35:00,65.56,65.78,65.56,65.66,101014.0,52.9,53.0775,52.9,52.9807,101014.0
2018-07-25 15:40:00,65.75,65.91,65.65,65.84,91049.0,53.0533,53.1824,52.9726,53.1259,91049.0
2018-07-25 15:45:00,65.85,65.91,65.65,65.9,141445.0,53.134,53.1824,52.9726,53.1743,141445.0
2018-07-25 15:50:00,65.9,66.0,65.65,65.97,161911.0,53.1743,53.255,52.9726,53.2308,161911.0
2018-07-25 15:55:00,65.98,66.0,65.65,65.98,225702.0,53.2389,53.255,52.9726,53.2389,225702.0
2018-07-26 09:30:00,66.19,66.58,66.16,66.39,114140.0,53.4083,53.723,53.3841,53.5697,114140.0
2018-07-26 09:35:00,66.4,66.6,66.34,66.57,76645.0,53.5778,53.7392,53.5294,53.715,76645.0
2018-07-26 09:40:00,66.56,66.64,66.46,66.5,130451.0,53.7069,53.7714,53.6262,53.6585,130451.0
2018-07-26 09:45:00,66.54,66.74,66.5,66.65,85957.0,53.6908,53.8521,53.6585,53.7795,85957.0
2018-07-26 09:50:00,66.66,66.68,66.54,66.58,49213.0,53.7876,53.8037,53.6908,53.723,49213.0
2018-07-26 09:55:00,66.6,66.65,66.52,66.54,37028.0,53.7392,53.7795,53.6746,53.6908,37028.0
2018-07-26 10:00:00,66.53,66.56,66.41,66.43,25620.0,53.6827,53.7069,53.5859,53.602,25620.0
2018-07-26 10:05:00,66.45,66.47,66.39,66.43,46548.0,53.6181,53.6343,53.5697,53.602,46548.0
2018-07-26 10:10:00,66.45,66.45,66.31,66.42,30737.0,53.6181,53.6181,53.5052,53.5939,30737.0
2018-07-26 10:15:00,66.42,66.52,66.4,66.52,71100.0,53.5939,53.6746,53.5778,53.6746,71100.0
2018-07-26 10:20:00,66.51,66.51,66.33,66.35,33203.0,53.6666,53.6666,53.5213,53.5374,33203.0
2018-07-26 10:25:00,66.35,66.44,66.32,66.42,34101.0,53.5374,53.6101,53.5132,53.5939,34101.0
2018-07-26 10:30:00,66.43,66.45,66.34,66.4,20411.0,53.602,53.6181,53.5294,53.5778,20411.0
2018-07-26 10:35:00,66.4,66.5,66.36,66.47,35736.0,53.5778,53.6585,53.5455,53.6343,35736.0
2018-07-26 10:40:00,66.48,66.49,66.38,66.42,29149.0,53.6423,53.6504,53.5617,53.5939,29149.0
2018-07-26 10:45:00,66.41,66.46,66.37,66.46,39254.0,53.5859,53.6262,53.5536,53.6262,39254.0
2018-07-26 10:50:00,66.46,66.53,66.46,66.49,90912.0,53.6262,53.6827,53.6262,53.6504,90912.0
2018-07-26 10:55:00,66.5,66.64,66.5,66.6,82117.0,53.6585,53.7714,53.6585,53.7392,82117.0
2018-07-26 11:00:00,66.6,66.6,66.47,66.52,58409.0,53.7392,53.7392,53.6343,53.6746,58409.0
2018-07-26 11:05:00,66.53,66.57,66.42,66.45,25053.0,53.6827,53.715,53.5939,53.6181,25053.0
2018-07-26 11:10:00,66.46,66.52,66.42,66.51,28189.0,53.6262,53.6746,53.5939,53.6666,28189.0
2018-07-26 11:15:00,66.5,66.51,66.43,66.5,38383.0,53.6585,53.6666,53.602,53.6585,38383.0
2018-07-26 11:20:00,66.5,66.51,66.42,66.44,32865.0,53.6585,53.6666,53.5939,53.6101,32865.0
2018-07-26 11:25:00,66.42,66.45,66.39,66.42,26340.0,53.5939,53.6181,53.5697,53.5939,26340.0
2018-07-26 11:30:00,66.41,66.48,66.4,66.44,22353.0,53.5859,53.6423,53.5778,53.6101,22353.0
2018-07-26 11:35:00,66.44,66.5,66.43,66.5,33084.0,53.6101,53.6585,53.602,53.6585,33084.0
2018-07-26 11:40:00,66.5,66.51,66.46,66.49,46090.0,53.6585,53.6666,53.6262,53.6504,46090.0
2018-07-26 11:45:00,66.49,66.51,66.41,66.5,48350.0,53.6504,53.6666,53.5859,53.6585,48350.0
2018-07-26 11:50:00,66.49,66.5,66.46,66.49,15153.0,53.6504,53.6585,53.6262,53.6504,15153.0
2018-07-26 11:55:00,66.49,66.5,66.44,66.48,21104.0,53.6504,53.6585,53.6101,53.6423,21104.0
2018-07-26 12:00:00,66.49,66.58,66.48,66.58,56684.0,53.6504,53.723,53.6423,53.723,56684.0
2018-07-26 12:05:00,66.58,66.59,66.47,66.48,27043.0,53.723,53.7311,53.6343,53.6423,27043.0
2018-07-26 12:10:00,66.48,66.55,66.48,66.5,22614.0,53.6423,53.6988,53.6423,53.6585,22614.0
2018-07-26 12:15:00,66.5,66.56,66.49,66.5,9741.0,53.6585,53.7069,53.6504,53.6585,9741.0
2018-07-26 12:20:00,66.5,66.51,66.44,66.5,29432.0,53.6585,53.6666,53.6101,53.6585,29432.0
2018-07-26 12:25:00,66.5,66.53,66.47,66.47,23484.0,53.6585,53.6827,53.6343,53.6343,23484.0
2018-07-26 12:30:00,66.47,66.51,66.45,66.51,31292.0,53.6343,53.6666,53.6181,53.6666,31292.0
2018-07-26 12:35:00,66.51,66.51,66.46,66.48,13127.0,53.6666,53.6666,53.6262,53.6423,13127.0
2018-07-26 12:40:00,66.48,66.51,66.46,66.51,33838.0,53.6423,53.6666,53.6262,53.6666,33838.0
2018-07-26 12:45:00,66.51,66.52,66.48,66.49,15102.0,53.6666,53.6746,53.6423,53.6504,15102.0
2018-07-26 12:50:00,66.5,66.54,66.48,66.49,30163.0,53.6585,53.6908,53.6423,53.6504,30163.0
2018-07-26 12:55:00,66.5,66.54,66.45,66.48,58770.0,53.6585,53.6908,53.6181,53.6423,58770.0
2018-07-26 13:00:00,66.49,66.51,66.43,66.44,73271.0,53.6504,53.6666,53.602,53.6101,73271.0
2018-07-26 13:05:00,66.44,66.44,66.33,66.38,49680.0,53.6101,53.6101,53.5213,53.5617,49680.0
2018-07-26 13:10:00,66.37,66.4,66.34,66.34,22505.0,53.5536,53.5778,53.5294,53.5294,22505.0
2018-07-26 13:15:00,66.34,66.53,66.33,66.48,168258.0,53.5294,53.6827,53.5213,53.6423,168258.0
2018-07-26 13:20:00,66.48,66.51,66.44,66.48,49937.0,53.6423,53.6666,53.6101,53.6423,49937.0
2018-07-26 13:25:00,66.49,66.51,66.45,66.5,27193.0,53.6504,53.6666,53.6181,53.6585,27193.0
2018-07-26 13:30:00,66.5,66.53,66.44,66.5,31309.0,53.6585,53.6827,53.6101,53.6585,31309.0
2018-07-26 13:35:00,66.49,66.52,66.46,66.47,21527.0,53.6504,53.6746,53.6262,53.6343,21527.0
2018-07-26 13:40:00,66.47,66.49,66.43,66.46,28495.0,53.6343,53.6504,53.602,53.6262,28495.0
2018-07-26 13:45:00,66.46,66.5,66.42,66.46,56222.0,53.6262,53.6585,53.5939,53.6262,56222.0
2018-07-26 13:50:00,66.47,66.49,66.46,66.49,20309.0,53.6343,53.6504,53.6262,53.6504,20309.0
2018-07-26 13:55:00,66.48,66.51,66.46,66.49,29556.0,53.6423,53.6666,53.6262,53.6504,29556.0
2018-07-26 14:00:00,66.48,66.49,66.43,66.45,24321.0,53.6423,53.6504,53.602,53.6181,24321.0
2018-07-26 14:05:00,66.46,66.48,66.43,66.48,20938.0,53.6262,53.6423,53.602,53.6423,20938.0
2018-07-26 14:10:00,66.48,66.51,66.47,66.49,44430.0,53.6423,53.6666,53.6343,53.6504,44430.0
2018-07-26 14:15:00,66.49,66.5,66.47,66.49,28297.0,53.6504,53.6585,53.6343,53.6504,28297.0
2018-07-26 14:20:00,66.48,66.52,66.46,66.47,24287.0,53.6423,53.6746,53.6262,53.6343,24287.0
2018-07-26 14:25:00,66.46,66.48,66.42,66.44,38055.0,53.6262,53.6423,53.5939,53.6101,38055.0
2018-07-26 14:30:00,66.44,66.5,66.44,66.48,20964.0,53.6101,53.6585,53.6101,53.6423,20964.0
2018-07-26 14:35:00,66.48,66.51,66.47,66.47,25244.0,53.6423,53.6666,53.6343,53.6343,25244.0
2018-07-26 14:40:00,66.47,66.51,66.44,66.44,32514.0,53.6343,53.6666,53.6101,53.6101,32514.0
2018-07-26 14:45:00,66.44,66.46,66.43,66.45,23840.0,53.6101,53.6262,53.602,53.6181,23840.0
2018-07-26 14:50:00,66.45,66.48,66.44,66.48,54313.0,53.6181,53.6423,53.6101,53.6423,54313.0
2018-07-26 14:55:00,66.48,66.55,66.48,66.53,29176.0,53.6423,53.6988,53.6423,53.6827,29176.0
2018-07-26 15:00:00,66.53,66.53,66.42,66.43,36137.0,53.6827,53.6827,53.5939,53.602,36137.0
2018-07-26 15:05:00,66.42,66.49,66.42,66.48,19969.0,53.5939,53.6504,53.5939,53.6423,19969.0
2018-07-26 15:10:00,66.48,66.49,66.42,66.44,55252.0,53.6423,53.6504,53.5939,53.6101,55252.0
2018-07-26 15:15:00,66.43,66.48,66.43,66.44,45012.0,53.602,53.6423,53.602,53.6101,45012.0
2018-07-26 15:20:00,66.45,66.47,66.4,66.46,75916.0,53.6181,53.6343,53.5778,53.6262,75916.0
2018-07-26 15:25:00,66.45,66.48,66.45,66.46,30174.0,53.6181,53.6423,53.6181,53.6262,30174.0
2018-07-26 15:30:00,66.46,66.52,66.45,66.48,47383.0,53.6262,53.6746,53.6181,53.6423,47383.0
2018-07-26 15:35:00,66.47,66.5,66.44,66.49,42497.0,53.6343,53.6585,53.6101,53.6504,42497.0
2018-07-26 15:40:00,66.5,66.5,66.3,66.3,69125.0,53.6585,53.6585,53.4971,53.4971,69125.0
2018-07-26 15:45:00,66.3,66.38,66.29,66.31,98845.0,53.4971,53.5617,53.489,53.5052,98845.0
2018-07-26 15:50:00,66.31,66.34,66.27,66.31,82988.0,53.5052,53.5294,53.4729,53.5052,82988.0
2018-07-26 15:55:00,66.31,66.4,66.28,66.34,136500.0,53.5052,53.5778,53.481,53.5294,136500.0
2018-07-27 09:30:00,65.96,66.55,65.93,66.51,244108.0,53.2228,53.6988,53.1986,53.6666,244108.0
2018-07-27 09:35:00,66.5,66.8,66.5,66.57,101986.0,53.6585,53.9006,53.6585,53.715,101986.0
2018-07-27 09:40:00,66.56,66.66,66.37,66.6,80979.0,53.7069,53.7876,53.5536,53.7392,80979.0
2018-07-27 09:45:00,66.62,66.92,66.61,66.87,73260.0,53.7553,53.9974,53.7472,53.957,73260.0
2018-07-27 09:50:00,66.91,66.91,66.74,66.87,92491.0,53.9893,53.9893,53.8521,53.957,92491.0
2018-07-27 09:55:00,66.85,66.88,66.59,66.75,46123.0,53.9409,53.9651,53.7311,53.8602,46123.0
2018-07-27 10:00:00,66.75,66.81,66.64,66.66,72971.0,53.8602,53.9086,53.7714,53.7876,72971.0
2018-07-27 10:05:00,66.66,66.71,66.58,66.67,35603.0,53.7876,53.8279,53.723,53.7957,35603.0
2018-07-27 10:10:00,66.67,66.71,66.43,66.51,64199.0,53.7957,53.8279,53.602,53.6666,64199.0
2018-07-27 10:15:00,66.52,66.67,66.51,66.57,45166.0,53.6746,53.7957,53.6666,53.715,45166.0
2018-07-27 10:20:00,66.59,66.66,66.52,66.55,36424.0,53.7311,53.7876,53.6746,53.6988,36424.0
2018-07-27 10:25:00,66.56,66.63,66.55,66.62,25715.0,53.7069,53.7634,53.6988,53.7553,25715.0
2018-07-27 10:30:00,66.61,66.65,66.5,66.61,91965.0,53.7472,53.7795,53.6585,53.7472,91965.0
2018-07-27 10:35:00,66.62,66.9,66.59,66.89,70128.0,53.7553,53.9812,53.7311,53.9732,70128.0
2018-07-27 10:40:00,66.9,67.05,66.89,66.9,100499.0,53.9812,54.1023,53.9732,53.9812,100499.0
2018-07-27 10:45:00,66.9,66.98,66.88,66.98,36660.0,53.9812,54.0458,53.9651,54.0458,36660.0
2018-07-27 10:50:00,66.97,67.01,66.75,66.81,49822.0,54.0377,54.07,53.8602,53.9086,49822.0
2018-07-27 10:55:00,66.82,66.96,66.79,66.91,36921.0,53.9167,54.0297,53.8925,53.9893,36921.0
2018-07-27 11:00:00,66.91,66.92,66.65,66.69,41779.0,53.9893,53.9974,53.7795,53.8118,41779.0
2018-07-27 11:05:00,66.66,66.75,66.62,66.74,28759.0,53.7876,53.8602,53.7553,53.8521,28759.0
2018-07-27 11:10:00,66.73,66.82,66.7,66.74,28485.0,53.8441,53.9167,53.8199,53.8521,28485.0
2018-07-27 11:15:00,66.75,66.8,66.71,66.76,23558.0,53.8602,53.9006,53.8279,53.8683,23558.0
2018-07-27 11:20:00,66.76,66.84,66.76,66.8,20395.0,53.8683,53.9328,53.8683,53.9006,20395.0
2018-07-27 11:25:00,66.81,66.81,66.66,66.69,19208.0,53.9086,53.9086,53.7876,53.8118,19208.0
2018-07-27 11:30:00,66.7,66.79,66.69,66.69,16143.0,53.8199,53.8925,53.8118,53.8118,16143.0
2018-07-27 11:35:00,66.68,66.71,66.66,66.69,20692.0,53.8037,53.8279,53.7876,53.8118,20692.0
2018-07-27 11:40:00,66.7,66.75,66.69,66.73,25020.0,53.8199,53.8602,53.8118,53.8441,25020.0
2018-07-27 11:45:00,66.74,66.81,66.69,66.7,22901.0,53.8521,53.9086,53.8118,53.8199,22901.0
2018-07-27 11:50:00,66.7,66.76,66.67,66.72,32731.0,53.8199,53.8683,53.7957,53.836,32731.0
2018-07-27 11:55:00,66.72,66.76,66.64,66.67,37601.0,53.836,53.8683,53.7714,53.7957,37601.0
2018-07-27 12:00:00,66.65,66.66,66.55,66.6,69184.0,53.7795,53.7876,53.6988,53.7392,69184.0
2018-07-27 12:05:00,66.61,66.64,66.52,66.54,31382.0,53.7472,53.7714,53.6746,53.6908,31382.0
2018-07-27 12:10:00,66.55,66.65,66.53,66.65,41701.0,53.6988,53.7795,53.6827,53.7795,41701.0
2018-07-27 12:15:00,66.65,66.77,66.65,66.71,39580.0,53.7795,53.8763,53.7795,53.8279,39580.0
2018-07-27 12:20:00,66.71,66.72,66.61,66.61,17859.0,53.8279,53.836,53.7472,53.7472,17859.0
2018-07-27 12:25:00,66.62,66.74,66.61,66.73,20478.0,53.7553,53.8521,53.7472,53.8441,20478.0
2018-07-27 12:30:00,66.73,66.73,66.63,66.64,18437.0,53.8441,53.8441,53.7634,53.7714,18437.0
2018-07-27 12:35:00,66.65,66.65,66.58,66.59,26579.0,53.7795,53.7795,53.723,53.7311,26579.0
2018-07-27 12:40:00,66.57,66.66,66.57,66.66,14099.0,53.715,53.7876,53.715,53.7876,14099.0
2018-07-27 12:45:00,66.65,66.67,66.58,66.59,15152.0,53.7795,53.7957,53.723,53.7311,15152.0
2018-07-27 12:50:00,66.59,66.67,66.59,66.66,14146.0,53.7311,53.7957,53.7311,53.7876,14146.0
2018-07-27 12:55:00,66.64,66.67,66.6,66.6,32355.0,53.7714,53.7957,53.7392,53.7392,32355.0
2018-07-27 13:00:00,66.6,66.61,66.48,66.57,55557.0,53.7392,53.7472,53.6423,53.715,55557.0
2018-07-27 13:05:00,66.58,66.71,66.51,66.53,62397.0,53.723,53.8279,53.6666,53.6827,62397.0
2018-07-27 13:10:00,66.54,66.54,66.42,66.53,32728.0,53.6908,53.6908,53.5939,53.6827,32728.0
2018-07-27 13:15:00,66.52,66.62,66.47,66.59,29498.0,53.6746,53.7553,53.6343,53.7311,29498.0
2018-07-27 13:20:00,66.6,66.64,66.57,66.6,56164.0,53.7392,53.7714,53.715,53.7392,56164.0
2018-07-27 13:25:00,66.61,66.63,66.57,66.63,9648.0,53.7472,53.7634,53.715,53.7634,9648.0
2018-07-27 13:30:00,66.62,66.64,66.58,66.61,18215.0,53.7553,53.7714,53.723,53.7472,18215.0
2018-07-27 13:35:00,66.6,66.64,66.55,66.61,21356.0,53.7392,53.7714,53.6988,53.7472,21356.0
2018-07-27 13:40:00,66.61,66.68,66.61,66.65,91601.0,53.7472,53.8037,53.7472,53.7795,91601.0
2018-07-27 13:45:00,66.64,66.65,66.52,66.53,19388.0,53.7714,53.7795,53.6746,53.6827,19388.0
2018-07-27 13:50:00,66.53,66.53,66.47,66.51,19542.0,53.6827,53.6827,53.6343,53.6666,19542.0
2018-07-27 13:55:00,66.51,66.56,66.5,66.53,14894.0,53.6666,53.7069,53.6585,53.6827,14894.0
2018-07-27 14:00:00,66.53,66.6,66.51,66.58,17926.0,53.6827,53.7392,53.6666,53.723,17926.0
2018-07-27 14:05:00,66.59,66.59,66.49,66.5,16365.0,53.7311,53.7311,53.6504,53.6585,16365.0
2018-07-27 14:10:00,66.5,66.53,66.46,66.52,30202.0,53.6585,53.6827,53.6262,53.6746,30202.0
2018-07-27 14:15:00,66.5,66.53,66.42,66.43,22082.0,53.6585,53.6827,53.5939,53.602,22082.0
2018-07-27 14:20:00,66.43,66.46,66.39,66.42,41827.0,53.602,53.6262,53.5697,53.5939,41827.0
2018-07-27 14:25:00,66.43,66.43,66.38,66.43,23719.0,53.602,53.602,53.5617,53.602,23719.0
2018-07-27 14:30:00,66.43,66.58,66.42,66.53,37967.0,53.602,53.723,53.5939,53.6827,37967.0
2018-07-27 14:35:00,66.53,66.54,66.47,66.5,31008.0,53.6827,53.6908,53.6343,53.6585,31008.0
2018-07-27 14:40:00,66.49,66.56,66.48,66.52,25447.0,53.6504,53.7069,53.6423,53.6746,25447.0
2018-07-27 14:45:00,66.51,66.59,66.51,66.52,45115.0,53.6666,53.7311,53.6666,53.6746,45115.0
2018-07-27 14:50:00,66.52,66.55,66.51,66.54,31945.0,53.6746,53.6988,53.6666,53.6908,31945.0
2018-07-27 14:55:00,66.53,66.54,66.49,66.51,15234.0,53.6827,53.6908,53.6504,53.6666,15234.0
2018-07-27 15:00:00,66.51,66.6,66.51,66.59,56034.0,53.6666,53.7392,53.6666,53.7311,56034.0
2018-07-27 15:05:00,66.59,66.66,66.59,66.62,28992.0,53.7311,53.7876,53.7311,53.7553,28992.0
2018-07-27 15:10:00,66.62,66.68,66.6,66.67,22448.0,53.7553,53.8037,53.7392,53.7957,22448.0
2018-07-27 15:15:00,66.67,66.73,66.67,66.7,35875.0,53.7957,53.8441,53.7957,53.8199,35875.0
2018-07-27 15:20:00,66.7,66.72,66.67,66.7,46206.0,53.8199,53.836,53.7957,53.8199,46206.0
2018-07-27 15:25:00,66.69,66.72,66.66,66.7,32408.0,53.8118,53.836,53.7876,53.8199,32408.0
2018-07-27 15:30:00,66.7,66.74,66.67,66.72,49070.0,53.8199,53.8521,53.7957,53.836,49070.0
2018-07-27 15:35:00,66.72,66.72,66.64,66.67,39664.0,53.836,53.836,53.7714,53.7957,39664.0
2018-07-27 15:40:00,66.66,66.72,66.62,66.65,47107.0,53.7876,53.836,53.7553,53.7795,47107.0
2018-07-27 15:45:00,66.65,66.71,66.64,66.68,50514.0,53.7795,53.8279,53.7714,53.8037,50514.0
2018-07-27 15:50:00,66.68,66.73,66.64,66.64,77857.0,53.8037,53.8441,53.7714,53.7714,77857.0
2018-07-27 15:55:00,66.64,66.7,66.61,66.67,302944.0,53.7714,53.8199,53.7472,53.7957,302944.0
2018-07-30 09:30:00,66.65,66.91,66.6,66.75,90760.0,53.7795,53.9893,53.7392,53.8602,90760.0
2018-07-30 09:35:00,66.75,66.97,66.7,66.91,60460.0,53.8602,54.0377,53.8199,53.9893,60460.0
2018-07-30 09:40:00,66.88,67.14,66.83,67.11,41680.0,53.9651,54.1749,53.9248,54.1507,41680.0
2018-07-30 09:45:00,67.1,67.14,66.95,67.0,100281.0,54.1426,54.1749,54.0216,54.0619,100281.0
2018-07-30 09:50:00,66.97,67.07,66.91,67.06,63401.0,54.0377,54.1184,53.9893,54.1103,63401.0
2018-07-30 09:55:00,67.09,67.09,66.87,66.89,165310.0,54.1346,54.1346,53.957,53.9732,165310.0
2018-07-30 10:00:00,66.89,66.91,66.78,66.9,42841.0,53.9732,53.9893,53.8844,53.9812,42841.0
2018-07-30 10:05:00,66.9,66.92,66.72,66.72,31449.0,53.9812,53.9974,53.836,53.836,31449.0
2018-07-30 10:10:00,66.74,66.87,66.73,66.79,39360.0,53.8521,53.957,53.8441,53.8925,39360.0
2018-07-30 10:15:00,66.8,66.89,66.79,66.89,40939.0,53.9006,53.9732,53.8925,53.9732,40939.0
2018-07-30 10:20:00,66.9,66.9,66.77,66.81,47759.0,53.9812,53.9812,53.8763,53.9086,47759.0
2018-07-30 10:25:00,66.81,66.92,66.79,66.92,44249.0,53.9086,53.9974,53.8925,53.9974,44249.0
2018-07-30 10:30:00,66.93,67.13,66.91,67.1,64825.0,54.0054,54.1668,53.9893,54.1426,64825.0
2018-07-30 10:35:00,67.09,67.13,66.97,66.97,41192.0,54.1346,54.1668,54.0377,54.0377,41192.0
2018-07-30 10:40:00,66.98,67.03,66.97,66.99,27449.0,54.0458,54.0861,54.0377,54.0539,27449.0
2018-07-30 10:45:00,66.99,67.0,66.93,66.94,49223.0,54.0539,54.0619,54.0054,54.0135,49223.0
2018-07-30 10:50:00,66.94,67.05,66.93,67.05,45688.0,54.0135,54.1023,54.0054,54.1023,45688.0
2018-07-30 10:55:00,67.06,67.17,67.04,67.1,35248.0,54.1103,54.1991,54.0942,54.1426,35248.0
2018-07-30 11:00:00,67.11,67.25,67.09,67.17,59841.0,54.1507,54.2637,54.1346,54.1991,59841.0
2018-07-30 11:05:00,67.17,67.29,67.14,67.17,90660.0,54.1991,54.2959,54.1749,54.1991,90660.0
2018-07-30 11:10:00,67.18,67.21,67.11,67.21,41494.0,54.2072,54.2314,54.1507,54.2314,41494.0
2018-07-30 11:15:00,67.2,67.21,67.01,67.02,42911.0,54.2233,54.2314,54.07,54.0781,42911.0
2018-07-30 11:20:00,67.03,67.11,67.01,67.11,29727.0,54.0861,54.1507,54.07,54.1507,29727.0
2018-07-30 11:25:00,67.11,67.13,67.03,67.06,22147.0,54.1507,54.1668,54.0861,54.1103,22147.0
2018-07-30 11:30:00,67.07,67.13,67.02,67.12,26372.0,54.1184,54.1668,54.0781,54.1588,26372.0
2018-07-30 11:35:00,67.12,67.16,67.07,67.12,51544.0,54.1588,54.191,54.1184,54.1588,51544.0
2018-07-30 11:40:00,67.13,67.14,67.11,67.13,19300.0,54.1668,54.1749,54.1507,54.1668,19300.0
2018-07-30 11:45:00,67.12,67.14,67.05,67.13,32160.0,54.1588,54.1749,54.1023,54.1668,32160.0
2018-07-30 11:50:00,67.14,67.15,67.09,67.14,24098.0,54.1749,54.183,54.1346,54.1749,24098.0
2018-07-30 11:55:00,67.14,67.19,67.11,67.12,36915.0,54.1749,54.2152,54.1507,54.1588,36915.0
2018-07-30 12:00:00,67.12,67.12,67.02,67.05,27289.0,54.1588,54.1588,54.0781,54.1023,27289.0
2018-07-30 12:05:00,67.04,67.14,67.04,67.13,24325.0,54.0942,54.1749,54.0942,54.1668,24325.0
2018-07-30 12:10:00,67.12,67.12,66.99,67.02,40152.0,54.1588,54.1588,54.0539,54.0781,40152.0
2018-07-30 12:15:00,67.02,67.04,66.95,66.98,26324.0,54.0781,54.0942,54.0216,54.0458,26324.0
2018-07-30 12:20:00,66.99,67.06,66.98,67.05,27077.0,54.0539,54.1103,54.0458,54.1023,27077.0
2018-07-30 12:25:00,67.05,67.05,67.0,67.03,34109.0,54.1023,54.1023,54.0619,54.0861,34109.0
2018-07-30 12:30:00,67.02,67.05,66.97,67.03,37198.0,54.0781,54.1023,54.0377,54.0861,37198.0
2018-07-30 12:35:00,67.02,67.06,67.01,67.05,32572.0,54.0781,54.1103,54.07,54.1023,32572.0
2018-07-30 12:40:00,67.05,67.1,67.02,67.06,61831.0,54.1023,54.1426,54.0781,54.1103,61831.0
2018-07-30 12:45:00,67.06,67.12,67.06,67.06,28260.0,54.1103,54.1588,54.1103,54.1103,28260.0
2018-07-30 12:50:00,67.07,67.07,67.0,67.05,32889.0,54.1184,54.1184,54.0619,54.1023,32889.0
2018-07-30 12:55:00,67.05,67.13,67.03,67.12,27238.0,54.1023,54.1668,54.0861,54.1588,27238.0
2018-07-30 13:00:00,67.12,67.13,67.03,67.03,23158.0,54.1588,54.1668,54.0861,54.0861,23158.0
2018-07-30 13:05:00,67.02,67.06,67.0,67.04,24445.0,54.0781,54.1103,54.0619,54.0942,24445.0
2018-07-30 13:10:00,67.04,67.06,67.01,67.02,21690.0,54.0942,54.1103,54.07,54.0781,21690.0
2018-07-30 13:15:00,67.03,67.08,67.0,67.03,40018.0,54.0861,54.1265,54.0619,54.0861,40018.0
2018-07-30 13:20:00,67.03,67.04,66.97,66.98,28278.0,54.0861,54.0942,54.0377,54.0458,28278.0
2018-07-30 13:25:00,66.99,67.05,66.96,67.05,18047.0,54.0539,54.1023,54.0297,54.1023,18047.0
2018-07-30 13:30:00,67.04,67.12,67.04,67.11,27407.0,54.0942,54.1588,54.0942,54.1507,27407.0
2018-07-30 13:35:00,67.12,67.26,67.11,67.26,19175.0,54.1588,54.2717,54.1507,54.2717,19175.0
2018-07-30 13:40:00,67.25,67.46,67.25,67.45,69830.0,54.2637,54.4331,54.2637,54.425,69830.0
2018-07-30 13:45:00,67.45,67.48,67.41,67.46,31515.0,54.425,54.4492,54.3928,54.4331,31515.0
2018-07-30 13:50:00,67.45,67.59,67.45,67.5,43425.0,54.425,54.538,54.425,54.4654,43425.0
2018-07-30 13:55:00,67.5,67.5,67.4,67.45,39403.0,54.4654,54.4654,54.3847,54.425,39403.0
2018-07-30 14:00:00,67.45,67.51,67.39,67.4,26666.0,54.425,54.4734,54.3766,54.3847,26666.0
2018-07-30 14:05:00,67.4,67.4,67.31,67.32,31172.0,54.3847,54.3847,54.3121,54.3201,31172.0
2018-07-30 14:10:00,67.33,67.41,67.32,67.41,20629.0,54.3282,54.3928,54.3201,54.3928,20629.0
2018-07-30 14:15:00,67.42,67.42,67.34,67.36,27589.0,54.4008,54.4008,54.3363,54.3524,27589.0
2018-07-30 14:20:00,67.37,67.44,67.36,67.43,33372.0,54.3605,54.417,54.3524,54.4089,33372.0
2018-07-30 14:25:00,67.42,67.5,67.42,67.5,27718.0,54.4008,54.4654,54.4008,54.4654,27718.0
2018-07-30 14:30:00,67.5,67.53,67.4,67.44,96716.0,54.4654,54.4896,54.3847,54.417,96716.0
2018-07-30 14:35:00,67.44,67.5,67.39,67.41,46128.0,54.417,54.4654,54.3766,54.3928,46128.0
2018-07-30 14:40:00,67.4,67.45,67.38,67.44,25826.0,54.3847,54.425,54.3686,54.417,25826.0
2018-07-30 14:45:00,67.44,67.49,67.42,67.42,27211.0,54.417,54.4573,54.4008,54.4008,27211.0
2018-07-30 14:50:00,67.43,67.46,67.39,67.4,40883.0,54.4089,54.4331,54.3766,54.3847,40883.0
2018-07-30 14:55:00,67.39,67.44,67.36,67.41,36425.0,54.3766,54.417,54.3524,54.3928,36425.0
2018-07-30 15:00:00,67.4,67.44,67.37,67.41,38775.0,54.3847,54.417,54.3605,54.3928,38775.0
2018-07-30 15:05:00,67.42,67.5,67.41,67.47,43721.0,54.4008,54.4654,54.3928,54.4412,43721.0
2018-07-30 15:10:00,67.48,67.49,67.41,67.44,29710.0,54.4492,54.4573,54.3928,54.417,29710.0
2018-07-30 15:15:00,67.43,67.44,67.36,67.4,43632.0,54.4089,54.417,54.3524,54.3847,43632.0
2018-07-30 15:20:00,67.4,67.49,67.4,67.44,40793.0,54.3847,54.4573,54.3847,54.417,40793.0
2018-07-30 15:25:00,67.44,67.48,67.43,67.44,35077.0,54.417,54.4492,54.4089,54.417,35077.0
2018-07-30 15:30:00,67.44,67.52,67.39,67.5,74120.0,54.417,54.4815,54.3766,54.4654,74120.0
2018-07-30 15:35:00,67.51,67.51,67.39,67.4,89102.0,54.4734,54.4734,54.3766,54.3847,89102.0
2018-07-30 15:40:00,67.4,67.41,67.3,67.3,86953.0,54.3847,54.3928,54.304,54.304,86953.0
2018-07-30 15:45:00,67.3,67.33,67.25,67.25,85871.0,54.304,54.3282,54.2637,54.2637,85871.0
2018-07-30 15:50:00,67.25,67.4,67.24,67.37,109574.0,54.2637,54.3847,54.2556,54.3605,109574.0
2018-07-30 15:55:00,67.36,67.46,67.32,67.44,166808.0,54.3524,54.4331,54.3201,54.417,166808.0
2018-07-31 09:30:00,67.46,67.5,66.92,67.17,139579.0,54.4331,54.4654,53.9974,54.1991,139579.0
2018-07-31 09:35:00,67.16,67.16,66.86,66.91,40826.0,54.191,54.191,53.949,53.9893,40826.0
2018-07-31 09:40:00,66.9,67.11,66.87,67.05,33489.0,53.9812,54.1507,53.957,54.1023,33489.0
2018-07-31 09:45:00,67.09,67.25,67.04,67.19,24024.0,54.1346,54.2637,54.0942,54.2152,24024.0
2018-07-31 09:50:00,67.2,67.26,67.13,67.18,33904.0,54.2233,54.2717,54.1668,54.2072,33904.0
2018-07-31 09:55:00,67.18,67.43,67.15,67.38,20332.0,54.2072,54.4089,54.183,54.3686,20332.0
2018-07-31 10:00:00,67.38,67.47,67.33,67.45,26274.0,54.3686,54.4412,54.3282,54.425,26274.0
2018-07-31 10:05:00,67.46,67.56,67.44,67.54,31287.0,54.4331,54.5138,54.417,54.4977,31287.0
2018-07-31 10:10:00,67.54,67.66,67.52,67.64,60778.0,54.4977,54.5945,54.4815,54.5783,60778.0
2018-07-31 10:15:00,67.64,67.64,67.42,67.45,33979.0,54.5783,54.5783,54.4008,54.425,33979.0
2018-07-31 10:20:00,67.47,67.57,67.41,67.44,41390.0,54.4412,54.5219,54.3928,54.417,41390.0
2018-07-31 10:25:00,67.44,67.5,67.34,67.48,26479.0,54.417,54.4654,54.3363,54.4492,26479.0
2018-07-31 10:30:00,67.49,67.53,67.45,67.5,27012.0,54.4573,54.4896,54.425,54.4654,27012.0
2018-07-31 10:35:00,67.49,67.49,67.34,67.36,32136.0,54.4573,54.4573,54.3363,54.3524,32136.0
2018-07-31 10:40:00,67.35,67.37,67.2,67.2,66174.0,54.3443,54.3605,54.2233,54.2233,66174.0
2018-07-31 10:45:00,67.2,67.21,66.96,66.98,93783.0,54.2233,54.2314,54.0297,54.0458,93783.0
2018-07-31 10:50:00,66.98,66.98,66.72,66.88,118357.0,54.0458,54.0458,53.836,53.9651,118357.0
2018-07-31 10:55:00,66.89,66.89,66.68,66.75,111095.0,53.9732,53.9732,53.8037,53.8602,111095.0
2018-07-31 11:00:00,66.76,66.81,66.7,66.73,101046.0,53.8683,53.9086,53.8199,53.8441,101046.0
2018-07-31 11:05:00,66.72,66.74,66.52,66.56,80562.0,53.836,53.8521,53.6746,53.7069,80562.0
2018-07-31 11:10:00,66.56,66.56,66.33,66.49,140090.0,53.7069,53.7069,53.5213,53.6504,140090.0
2018-07-31 11:15:00,66.48,66.5,66.4,66.45,125114.0,53.6423,53.6585,53.5778,53.6181,125114.0
2018-07-31 11:20:00,66.46,66.46,66.35,66.41,122158.0,53.6262,53.6262,53.5374,53.5859,122158.0
2018-07-31 11:25:00,66.4,66.41,66.14,66.16,208791.0,53.5778,53.5859,53.368,53.3841,208791.0
2018-07-31 11:30:00,66.17,66.23,65.97,66.01,125612.0,53.3922,53.4406,53.2308,53.2631,125612.0
2018-07-31 11:35:00,65.99,66.03,65.78,65.99,198146.0,53.247,53.2792,53.0775,53.247,198146.0
2018-07-31 11:40:00,65.99,66.0,65.91,65.92,188639.0,53.247,53.255,53.1824,53.1905,188639.0
2018-07-31 11:45:00,65.92,65.96,65.78,65.81,144526.0,53.1905,53.2228,53.0775,53.1017,144526.0
2018-07-31 11:50:00,65.81,65.85,65.65,65.8,232761.0,53.1017,53.134,52.9726,53.0937,232761.0
2018-07-31 11:55:00,65.8,65.99,65.8,65.95,71228.0,53.0937,53.247,53.0937,53.2147,71228.0
2018-07-31 12:00:00,65.95,65.96,65.76,65.81,58898.0,53.2147,53.2228,53.0614,53.1017,58898.0
2018-07-31 12:05:00,65.81,65.89,65.56,65.86,123155.0,53.1017,53.1663,52.9,53.1421,123155.0
2018-07-31 12:10:00,65.87,66.0,65.84,65.93,88708.0,53.1501,53.255,53.1259,53.1986,88708.0
2018-07-31 12:15:00,65.92,65.95,65.78,65.8,89899.0,53.1905,53.2147,53.0775,53.0937,89899.0
2018-07-31 12:20:00,65.82,65.87,65.78,65.81,39841.0,53.1098,53.1501,53.0775,53.1017,39841.0
2018-07-31 12:25:00,65.81,65.83,65.79,65.79,51035.0,53.1017,53.1179,53.0856,53.0856,51035.0
2018-07-31 12:30:00,65.8,65.88,65.78,65.8,63212.0,53.0937,53.1582,53.0775,53.0937,63212.0
2018-07-31 12:35:00,65.79,65.97,65.79,65.89,62015.0,53.0856,53.2308,53.0856,53.1663,62015.0
2018-07-31 12:40:00,65.89,65.9,65.75,65.82,53546.0,53.1663,53.1743,53.0533,53.1098,53546.0
2018-07-31 12:45:00,65.83,65.9,65.8,65.88,65048.0,53.1179,53.1743,53.0937,53.1582,65048.0
2018-07-31 12:50:00,65.88,65.9,65.83,65.83,34927.0,53.1582,53.1743,53.1179,53.1179,34927.0
2018-07-31 12:55:00,65.82,65.9,65.78,65.88,73510.0,53.1098,53.1743,53.0775,53.1582,73510.0
2018-07-31 13:00:00,65.88,65.91,65.78,65.79,52243.0,53.1582,53.1824,53.0775,53.0856,52243.0
2018-07-31 13:05:00,65.79,65.86,65.78,65.85,28671.0,53.0856,53.1421,53.0775,53.134,28671.0
2018-07-31 13:10:00,65.85,65.87,65.82,65.83,23552.0,53.134,53.1501,53.1098,53.1179,23552.0
2018-07-31 13:15:00,65.83,65.86,65.81,65.81,34403.0,53.1179,53.1421,53.1017,53.1017,34403.0
2018-07-31 13:20:00,65.81,65.85,65.81,65.82,43450.0,53.1017,53.134,53.1017,53.1098,43450.0
2018-07-31 13:25:00,65.81,65.83,65.67,65.77,156194.0,53.1017,53.1179,52.9888,53.0695,156194.0
2018-07-31 13:30:00,65.76,65.82,65.64,65.65,65084.0,53.0614,53.1098,52.9646,52.9726,65084.0
2018-07-31 13:35:00,65.65,65.78,65.64,65.7,44005.0,52.9726,53.0775,52.9646,53.013,44005.0
2018-07-31 13:40:00,65.69,65.7,65.63,65.63,41462.0,53.0049,53.013,52.9565,52.9565,41462.0
2018-07-31 13:45:00,65.64,65.65,65.52,65.54,72764.0,52.9646,52.9726,52.8677,52.8839,72764.0
2018-07-31 13:50:00,65.53,65.64,65.49,65.59,63096.0,52.8758,52.9646,52.8435,52.9242,63096.0
2018-07-31 13:55:00,65.59,65.61,65.57,65.58,40781.0,52.9242,52.9403,52.9081,52.9161,40781.0
2018-07-31 14:00:00,65.58,65.59,65.49,65.52,72315.0,52.9161,52.9242,52.8435,52.8677,72315.0
2018-07-31 14:05:00,65.52,65.53,65.48,65.53,56360.0,52.8677,52.8758,52.8355,52.8758,56360.0
2018-07-31 14:10:00,65.52,65.56,65.52,65.53,43916.0,52.8677,52.9,52.8677,52.8758,43916.0
2018-07-31 14:15:00,65.53,65.55,65.49,65.5,53755.0,52.8758,52.8919,52.8435,52.8516,53755.0
2018-07-31 14:20:00,65.5,65.6,65.48,65.6,51731.0,52.8516,52.9323,52.8355,52.9323,51731.0
2018-07-31 14:25:00,65.6,65.63,65.54,65.63,41553.0,52.9323,52.9565,52.8839,52.9565,41553.0
2018-07-31 14:30:00,65.61,65.62,65.49,65.55,41768.0,52.9403,52.9484,52.8435,52.8919,41768.0
2018-07-31 14:35:00,65.55,65.6,65.54,65.56,35150.0,52.8919,52.9323,52.8839,52.9,35150.0
2018-07-31 14:40:00,65.57,65.58,65.52,65.53,48753.0,52.9081,52.9161,52.8677,52.8758,48753.0
2018-07-31 14:45:00,65.53,65.55,65.5,65.54,164839.0,52.8758,52.8919,52.8516,52.8839,164839.0
2018-07-31 14:50:00,65.54,65.54,65.43,65.46,134494.0,52.8839,52.8839,52.7951,52.8193,134494.0
2018-07-31 14:55:00,65.47,65.53,65.46,65.46,48072.0,52.8274,52.8758,52.8193,52.8193,48072.0
2018-07-31 15:00:00,65.45,65.46,65.36,65.37,75238.0,52.8112,52.8193,52.7386,52.7467,75238.0
2018-07-31 15:05:00,65.37,65.4,65.27,65.3,122902.0,52.7467,52.7709,52.666,52.6902,122902.0
2018-07-31 15:10:00,65.3,65.3,65.14,65.21,135202.0,52.6902,52.6902,52.5611,52.6176,135202.0
2018-07-31 15:15:00,65.19,65.21,64.96,65.12,258194.0,52.6015,52.6176,52.4159,52.545,258194.0
2018-07-31 15:20:00,65.12,65.17,65.01,65.13,139326.0,52.545,52.5853,52.4562,52.553,139326.0
2018-07-31 15:25:00,65.13,65.15,64.95,64.97,131800.0,52.553,52.5692,52.4078,52.4239,131800.0
2018-07-31 15:30:00,64.97,65.09,64.97,65.02,157603.0,52.4239,52.5208,52.4239,52.4643,157603.0
2018-07-31 15:35:00,65.03,65.04,64.91,64.97,189335.0,52.4723,52.4804,52.3755,52.4239,189335.0
2018-07-31 15:40:00,64.97,64.99,64.92,64.93,171452.0,52.4239,52.4401,52.3836,52.3917,171452.0
2018-07-31 15:45:00,64.94,64.95,64.85,64.93,220441.0,52.3997,52.4078,52.3271,52.3917,220441.0
2018-07-31 15:50:00,64.93,64.95,64.86,64.86,292082.0,52.3917,52.4078,52.3352,52.3352,292082.0
2018-07-31 15:55:00,64.87,64.94,64.86,64.86,559077.0,52.3432,52.3997,52.3352,52.3352,559077.0
2018-08-01 09:30:00,65.0,65.26,64.93,65.02,240430.0,52.4481,52.6579,52.3917,52.4643,240430.0
2018-08-01 09:35:00,65.0,65.09,64.92,64.95,143035.0,52.4481,52.5208,52.3836,52.4078,143035.0
2018-08-01 09:40:00,64.95,65.35,64.93,65.35,227370.0,52.4078,52.7306,52.3917,52.7306,227370.0
2018-08-01 09:45:00,65.31,65.41,65.0,65.03,114283.0,52.6983,52.779,52.4481,52.4723,114283.0
2018-08-01 09:50:00,65.03,65.11,64.86,65.11,111044.0,52.4723,52.5369,52.3352,52.5369,111044.0
2018-08-01 09:55:00,65.11,65.22,65.03,65.15,87259.0,52.5369,52.6257,52.4723,52.5692,87259.0
2018-08-01 10:00:00,65.14,65.2,64.95,65.19,62377.0,52.5611,52.6095,52.4078,52.6015,62377.0
2018-08-01 10:05:00,65.19,65.49,65.14,65.37,90557.0,52.6015,52.8435,52.5611,52.7467,90557.0
2018-08-01 10:10:00,65.36,65.41,65.22,65.24,64167.0,52.7386,52.779,52.6257,52.6418,64167.0
2018-08-01 10:15:00,65.25,65.25,65.11,65.18,77059.0,52.6499,52.6499,52.5369,52.5934,77059.0
2018-08-01 10:20:00,65.18,65.27,65.13,65.17,98224.0,52.5934,52.666,52.553,52.5853,98224.0
2018-08-01 10:25:00,65.17,65.35,65.14,65.16,98183.0,52.5853,52.7306,52.5611,52.5772,98183.0
2018-08-01 10:30:00,65.16,65.2,65.08,65.1,46448.0,52.5772,52.6095,52.5127,52.5288,46448.0
2018-08-01 10:35:00,65.1,65.15,64.97,64.97,80216.0,52.5288,52.5692,52.4239,52.4239,80216.0
2018-08-01 10:40:00,64.97,65.16,64.94,65.03,101412.0,52.4239,52.5772,52.3997,52.4723,101412.0
2018-08-01 10:45:00,65.03,65.14,64.98,65.07,68499.0,52.4723,52.5611,52.432,52.5046,68499.0
2018-08-01 10:50:00,65.07,65.14,65.01,65.13,110156.0,52.5046,52.5611,52.4562,52.553,110156.0
2018-08-01 10:55:00,65.12,65.29,65.12,65.23,129323.0,52.545,52.6821,52.545,52.6337,129323.0
2018-08-01 11:00:00,65.23,65.41,65.22,65.4,83512.0,52.6337,52.779,52.6257,52.7709,83512.0
2018-08-01 11:05:00,65.4,65.43,65.17,65.17,58965.0,52.7709,52.7951,52.5853,52.5853,58965.0
2018-08-01 11:10:00,65.16,65.22,65.01,65.03,72310.0,52.5772,52.6257,52.4562,52.4723,72310.0
2018-08-01 11:15:00,65.03,65.18,65.02,65.17,35767.0,52.4723,52.5934,52.4643,52.5853,35767.0
2018-08-01 11:20:00,65.16,65.18,65.01,65.03,47701.0,52.5772,52.5934,52.4562,52.4723,47701.0
2018-08-01 11:25:00,65.05,65.07,64.89,64.95,59001.0,52.4885,52.5046,52.3594,52.4078,59001.0
2018-08-01 11:30:00,64.96,65.03,64.94,64.96,72346.0,52.4159,52.4723,52.3997,52.4159,72346.0
2018-08-01 11:35:00,64.96,65.17,64.94,65.15,56171.0,52.4159,52.5853,52.3997,52.5692,56171.0
2018-08-01 11:40:00,65.15,65.15,64.99,65.02,30978.0,52.5692,52.5692,52.4401,52.4643,30978.0
2018-08-01 11:45:00,65.03,65.04,64.95,64.95,91510.0,52.4723,52.4804,52.4078,52.4078,91510.0
2018-08-01 11:50:00,64.94,64.99,64.9,64.92,49757.0,52.3997,52.4401,52.3675,52.3836,49757.0
2018-08-01 11:55:00,64.92,64.94,64.78,64.78,74773.0,52.3836,52.3997,52.2706,52.2706,74773.0
2018-08-01 12:00:00,64.78,64.86,64.72,64.74,79461.0,52.2706,52.3352,52.2222,52.2383,79461.0
2018-08-01 12:05:00,64.74,64.81,64.7,64.78,55886.0,52.2383,52.2948,52.2061,52.2706,55886.0
2018-08-01 12:10:00,64.78,64.82,64.73,64.8,43958.0,52.2706,52.3029,52.2303,52.2868,43958.0
2018-08-01 12:15:00,64.8,64.85,64.77,64.84,35381.0,52.2868,52.3271,52.2626,52.319,35381.0
2018-08-01 12:20:00,64.84,64.93,64.79,64.79,41739.0,52.319,52.3917,52.2787,52.2787,41739.0
2018-08-01 12:25:00,64.78,64.78,64.69,64.72,52972.0,52.2706,52.2706,52.198,52.2222,52972.0
2018-08-01 12:30:00,64.71,64.73,64.66,64.66,40154.0,52.2141,52.2303,52.1738,52.1738,40154.0
2018-08-01 12:35:00,64.65,64.66,64.56,64.57,32392.0,52.1657,52.1738,52.0931,52.1012,32392.0
2018-08-01 12:40:00,64.56,64.63,64.51,64.63,66759.0,52.0931,52.1496,52.0528,52.1496,66759.0
2018-08-01 12:45:00,64.62,64.66,64.58,64.59,33360.0,52.1415,52.1738,52.1092,52.1173,33360.0
2018-08-01 12:50:00,64.58,64.66,64.55,64.64,35977.0,52.1092,52.1738,52.085,52.1577,35977.0
2018-08-01 12:55:00,64.63,64.63,64.48,64.51,56793.0,52.1496,52.1496,52.0286,52.0528,56793.0
2018-08-01 13:00:00,64.5,64.5,64.44,64.47,37743.0,52.0447,52.0447,51.9963,52.0205,37743.0
2018-08-01 13:05:00,64.47,64.48,64.36,64.37,39163.0,52.0205,52.0286,51.9317,51.9398,39163.0
2018-08-01 13:10:00,64.37,64.62,64.34,64.59,76826.0,51.9398,52.1415,51.9156,52.1173,76826.0
2018-08-01 13:15:00,64.59,64.61,64.49,64.49,37888.0,52.1173,52.1335,52.0366,52.0366,37888.0
2018-08-01 13:20:00,64.49,64.49,64.4,64.45,35186.0,52.0366,52.0366,51.964,52.0044,35186.0
2018-08-01 13:25:00,64.45,64.47,64.34,64.43,45965.0,52.0044,52.0205,51.9156,51.9882,45965.0
2018-08-01 13:30:00,64.44,64.51,64.39,64.4,42334.0,51.9963,52.0528,51.9559,51.964,42334.0
2018-08-01 13:35:00,64.41,64.47,64.39,64.4,38487.0,51.9721,52.0205,51.9559,51.964,38487.0
2018-08-01 13:40:00,64.4,64.4,64.3,64.34,40254.0,51.964,51.964,51.8833,51.9156,40254.0
2018-08-01 13:45:00,64.35,64.44,64.34,64.38,41188.0,51.9237,51.9963,51.9156,51.9479,41188.0
2018-08-01 13:50:00,64.37,64.42,64.3,64.31,33238.0,51.9398,51.9801,51.8833,51.8914,33238.0
2018-08-01 13:55:00,64.31,64.37,64.28,64.28,52594.0,51.8914,51.9398,51.8672,51.8672,52594.0
2018-08-01 14:00:00,64.28,64.35,64.22,64.22,65109.0,51.8672,51.9237,51.8188,51.8188,65109.0
2018-08-01 14:05:00,64.23,64.25,64.15,64.23,67202.0,51.8268,51.843,51.7623,51.8268,67202.0
2018-08-01 14:10:00,64.23,64.34,64.2,64.3,69042.0,51.8268,51.9156,51.8026,51.8833,69042.0
2018-08-01 14:15:00,64.3,64.35,64.19,64.22,108589.0,51.8833,51.9237,51.7946,51.8188,108589.0
2018-08-01 14:20:00,64.22,64.22,64.1,64.19,68418.0,51.8188,51.8188,51.7219,51.7946,68418.0
2018-08-01 14:25:00,64.2,64.2,64.09,64.17,88476.0,51.8026,51.8026,51.7139,51.7784,88476.0
2018-08-01 14:30:00,64.17,64.22,64.14,64.21,61970.0,51.7784,51.8188,51.7542,51.8107,61970.0
2018-08-01 14:35:00,64.2,64.23,64.16,64.17,55637.0,51.8026,51.8268,51.7704,51.7784,55637.0
2018-08-01 14:40:00,64.17,64.27,64.16,64.26,62398.0,51.7784,51.8591,51.7704,51.851,62398.0
2018-08-01 14:45:00,64.26,64.3,64.23,64.25,37765.0,51.851,51.8833,51.8268,51.843,37765.0
2018-08-01 14:50:00,64.25,64.28,64.2,64.25,35730.0,51.843,51.8672,51.8026,51.843,35730.0
2018-08-01 14:55:00,64.24,64.24,63.95,64.1,201385.0,51.8349,51.8349,51.6009,51.7219,201385.0
2018-08-01 15:00:00,64.09,64.14,63.89,63.98,170860.0,51.7139,51.7542,51.5525,51.6251,170860.0
2018-08-01 15:05:00,63.98,64.04,63.82,63.85,274719.0,51.6251,51.6735,51.496,51.5202,274719.0
2018-08-01 15:10:00,63.85,64.17,63.72,64.12,355696.0,51.5202,51.7784,51.4153,51.7381,355696.0
2018-08-01 15:15:00,64.11,64.19,64.01,64.04,170108.0,51.73,51.7946,51.6493,51.6735,170108.0
2018-08-01 15:20:00,64.03,64.07,63.98,64.03,299439.0,51.6655,51.6977,51.6251,51.6655,299439.0
2018-08-01 15:25:00,64.03,64.14,64.03,64.14,138109.0,51.6655,51.7542,51.6655,51.7542,138109.0
2018-08-01 15:30:00,64.14,64.31,64.13,64.23,170091.0,51.7542,51.8914,51.7461,51.8268,170091.0
2018-08-01 15:35:00,64.23,64.25,64.11,64.23,99733.0,51.8268,51.843,51.73,51.8268,99733.0
2018-08-01 15:40:00,64.23,64.26,64.19,64.23,121296.0,51.8268,51.851,51.7946,51.8268,121296.0
2018-08-01 15:45:00,64.23,64.24,64.14,64.21,186350.0,51.8268,51.8349,51.7542,51.8107,186350.0
2018-08-01 15:50:00,64.2,64.23,64.08,64.1,157985.0,51.8026,51.8268,51.7058,51.7219,157985.0
2018-08-01 15:55:00,64.09,64.11,63.99,64.05,450928.0,51.7139,51.73,51.6332,51.6816,450928.0
2018-08-02 09:30:00,63.77,63.88,63.45,63.84,173092.0,51.4557,51.5444,51.1975,51.5121,173092.0
2018-08-02 09:35:00,63.87,63.97,63.75,63.95,130372.0,51.5364,51.617,51.4395,51.6009,130372.0
2018-08-02 09:40:00,63.96,64.19,63.89,63.93,88284.0,51.609,51.7946,51.5525,51.5848,88284.0
2018-08-02 09:45:00,63.89,64.05,63.84,63.98,172020.0,51.5525,51.6816,51.5121,51.6251,172020.0
2018-08-02 09:50:00,64.02,64.02,63.7,63.7,115284.0,51.6574,51.6574,51.3992,51.3992,115284.0
2018-08-02 09:55:00,63.69,63.78,63.57,63.68,113303.0,51.3911,51.4637,51.2943,51.383,113303.0
2018-08-02 10:00:00,63.69,63.86,63.65,63.79,81359.0,51.3911,51.5283,51.3588,51.4718,81359.0
2018-08-02 10:05:00,63.79,63.79,63.66,63.72,49943.0,51.4718,51.4718,51.3669,51.4153,49943.0
2018-08-02 10:10:00,63.73,64.02,63.72,63.99,78478.0,51.4234,51.6574,51.4153,51.6332,78478.0
2018-08-02 10:15:00,63.99,63.99,63.89,63.9,110039.0,51.6332,51.6332,51.5525,51.5606,110039.0
2018-08-02 10:20:00,63.9,63.9,63.72,63.74,50608.0,51.5606,51.5606,51.4153,51.4315,50608.0
2018-08-02 10:25:00,63.74,63.86,63.73,63.83,108125.0,51.4315,51.5283,51.4234,51.5041,108125.0
2018-08-02 10:30:00,63.83,63.85,63.78,63.8,46183.0,51.5041,51.5202,51.4637,51.4799,46183.0
2018-08-02 10:35:00,63.8,63.83,63.71,63.82,84021.0,51.4799,51.5041,51.4072,51.496,84021.0
2018-08-02 10:40:00,63.82,63.82,63.54,63.56,87134.0,51.496,51.496,51.2701,51.2862,87134.0
2018-08-02 10:45:00,63.55,63.6,63.52,63.57,43622.0,51.2781,51.3185,51.2539,51.2943,43622.0
2018-08-02 10:50:00,63.57,63.6,63.5,63.53,83139.0,51.2943,51.3185,51.2378,51.262,83139.0
2018-08-02 10:55:00,63.52,63.55,63.38,63.42,77456.0,51.2539,51.2781,51.141,51.1732,77456.0
2018-08-02 11:00:00,63.45,63.62,63.43,63.53,64647.0,51.1975,51.3346,51.1813,51.262,64647.0
2018-08-02 11:05:00,63.53,63.61,63.48,63.51,149269.0,51.262,51.3266,51.2217,51.2459,149269.0
2018-08-02 11:10:00,63.52,63.52,63.38,63.39,62702.0,51.2539,51.2539,51.141,51.149,62702.0
2018-08-02 11:15:00,63.39,63.41,63.31,63.34,86298.0,51.149,51.1652,51.0845,51.1087,86298.0
2018-08-02 11:20:00,63.34,63.36,63.23,63.31,61320.0,51.1087,51.1248,51.0199,51.0845,61320.0
2018-08-02 11:25:00,63.3,63.47,63.27,63.4,87228.0,51.0764,51.2136,51.0522,51.1571,87228.0
2018-08-02 11:30:00,63.4,63.42,63.33,63.37,83612.0,51.1571,51.1732,51.1006,51.1329,83612.0
2018-08-02 11:35:00,63.37,63.48,63.36,63.46,83815.0,51.1329,51.2217,51.1248,51.2055,83815.0
2018-08-02 11:40:00,63.45,63.52,63.38,63.39,47599.0,51.1975,51.2539,51.141,51.149,47599.0
2018-08-02 11:45:00,63.38,63.45,63.36,63.4,56309.0,51.141,51.1975,51.1248,51.1571,56309.0
2018-08-02 11:50:00,63.4,63.41,63.33,63.33,135317.0,51.1571,51.1652,51.1006,51.1006,135317.0
2018-08-02 11:55:00,63.33,63.51,63.33,63.51,73542.0,51.1006,51.2459,51.1006,51.2459,73542.0
2018-08-02 12:00:00,63.5,63.62,63.5,63.61,57576.0,51.2378,51.3346,51.2378,51.3266,57576.0
2018-08-02 12:05:00,63.62,63.75,63.56,63.58,63998.0,51.3346,51.4395,51.2862,51.3024,63998.0
2018-08-02 12:10:00,63.57,63.59,63.53,63.54,37651.0,51.2943,51.3104,51.262,51.2701,37651.0
2018-08-02 12:15:00,63.54,63.54,63.42,63.52,70725.0,51.2701,51.2701,51.1732,51.2539,70725.0
2018-08-02 12:20:00,63.51,63.58,63.47,63.57,54762.0,51.2459,51.3024,51.2136,51.2943,54762.0
2018-08-02 12:25:00,63.56,63.57,63.46,63.55,60854.0,51.2862,51.2943,51.2055,51.2781,60854.0
2018-08-02 12:30:00,63.55,63.57,63.51,63.52,35578.0,51.2781,51.2943,51.2459,51.2539,35578.0
2018-08-02 12:35:00,63.52,63.6,63.48,63.59,40971.0,51.2539,51.3185,51.2217,51.3104,40971.0
2018-08-02 12:40:00,63.59,63.64,63.57,63.58,87208.0,51.3104,51.3508,51.2943,51.3024,87208.0
2018-08-02 12:45:00,63.58,63.61,63.56,63.58,41503.0,51.3024,51.3266,51.2862,51.3024,41503.0
2018-08-02 12:50:00,63.57,63.66,63.57,63.65,47719.0,51.2943,51.3669,51.2943,51.3588,47719.0
2018-08-02 12:55:00,63.66,63.77,63.66,63.75,58367.0,51.3669,51.4557,51.3669,51.4395,58367.0
2018-08-02 13:00:00,63.74,63.75,63.63,63.69,46425.0,51.4315,51.4395,51.3427,51.3911,46425.0
2018-08-02 13:05:00,63.68,63.68,63.63,63.63,39637.0,51.383,51.383,51.3427,51.3427,39637.0
2018-08-02 13:10:00,63.64,63.68,63.6,63.64,48897.0,51.3508,51.383,51.3185,51.3508,48897.0
2018-08-02 13:15:00,63.63,63.69,63.63,63.66,49536.0,51.3427,51.3911,51.3427,51.3669,49536.0
2018-08-02 13:20:00,63.66,63.69,63.56,63.57,54697.0,51.3669,51.3911,51.2862,51.2943,54697.0
2018-08-02 13:25:00,63.56,63.62,63.56,63.59,34236.0,51.2862,51.3346,51.2862,51.3104,34236.0
2018-08-02 13:30:00,63.59,63.61,63.52,63.59,76204.0,51.3104,51.3266,51.2539,51.3104,76204.0
2018-08-02 13:35:00,63.59,63.62,63.55,63.56,74071.0,51.3104,51.3346,51.2781,51.2862,74071.0
2018-08-02 13:40:00,63.57,63.84,63.56,63.78,121115.0,51.2943,51.5121,51.2862,51.4637,121115.0
2018-08-02 13:45:00,63.8,63.99,63.8,63.97,75827.0,51.4799,51.6332,51.4799,51.617,75827.0
2018-08-02 13:50:00,63.97,64.05,63.93,63.93,51755.0,51.617,51.6816,51.5848,51.5848,51755.0
2018-08-02 13:55:00,63.93,64.02,63.86,64.0,66250.0,51.5848,51.6574,51.5283,51.6412,66250.0
2018-08-02 14:00:00,64.01,64.05,63.94,63.96,92840.0,51.6493,51.6816,51.5928,51.609,92840.0
2018-08-02 14:05:00,63.96,63.97,63.91,63.96,34547.0,51.609,51.617,51.5686,51.609,34547.0
2018-08-02 14:10:00,63.96,63.96,63.87,63.88,65983.0,51.609,51.609,51.5364,51.5444,65983.0
2018-08-02 14:15:00,63.88,63.9,63.82,63.87,84034.0,51.5444,51.5606,51.496,51.5364,84034.0
2018-08-02 14:20:00,63.87,64.02,63.86,64.02,53053.0,51.5364,51.6574,51.5283,51.6574,53053.0
2018-08-02 14:25:00,64.01,64.05,63.9,63.93,50739.0,51.6493,51.6816,51.5606,51.5848,50739.0
2018-08-02 14:30:00,63.93,63.96,63.9,63.91,33923.0,51.5848,51.609,51.5606,51.5686,33923.0
2018-08-02 14:35:00,63.92,63.92,63.86,63.9,36300.0,51.5767,51.5767,51.5283,51.5606,36300.0
2018-08-02 14:40:00,63.9,63.92,63.81,63.81,37066.0,51.5606,51.5767,51.4879,51.4879,37066.0
2018-08-02 14:45:00,63.81,63.86,63.79,63.84,61688.0,51.4879,51.5283,51.4718,51.5121,61688.0
2018-08-02 14:50:00,63.84,63.85,63.77,63.81,59987.0,51.5121,51.5202,51.4557,51.4879,59987.0
2018-08-02 14:55:00,63.82,63.84,63.8,63.81,35823.0,51.496,51.5121,51.4799,51.4879,35823.0
2018-08-02 15:00:00,63.81,63.89,63.8,63.88,34674.0,51.4879,51.5525,51.4799,51.5444,34674.0
2018-08-02 15:05:00,63.87,63.88,63.81,63.85,53794.0,51.5364,51.5444,51.4879,51.5202,53794.0
2018-08-02 15:10:00,63.85,63.88,63.8,63.86,56191.0,51.5202,51.5444,51.4799,51.5283,56191.0
2018-08-02 15:15:00,63.85,63.86,63.77,63.84,37507.0,51.5202,51.5283,51.4557,51.5121,37507.0
2018-08-02 15:20:00,63.83,63.83,63.78,63.82,35455.0,51.5041,51.5041,51.4637,51.496,35455.0
2018-08-02 15:25:00,63.81,63.82,63.77,63.8,32350.0,51.4879,51.496,51.4557,51.4799,32350.0
2018-08-02 15:30:00,63.8,63.8,63.74,63.79,57146.0,51.4799,51.4799,51.4315,51.4718,57146.0
2018-08-02 15:35:00,63.79,63.85,63.78,63.81,75434.0,51.4718,51.5202,51.4637,51.4879,75434.0
2018-08-02 15:40:00,63.82,63.86,63.8,63.81,72918.0,51.496,51.5283,51.4799,51.4879,72918.0
2018-08-02 15:45:00,63.82,63.83,63.78,63.8,98300.0,51.496,51.5041,51.4637,51.4799,98300.0
2018-08-02 15:50:00,63.8,63.84,63.75,63.83,131320.0,51.4799,51.5121,51.4395,51.5041,131320.0
2018-08-02 15:55:00,63.83,63.84,63.71,63.78,239614.0,51.5041,51.5121,51.4072,51.4637,239614.0
2018-08-03 09:30:00,63.91,64.14,63.7,64.13,85949.0,51.5686,51.7542,51.3992,51.7461,85949.0
2018-08-03 09:35:00,64.13,64.28,64.07,64.18,166109.0,51.7461,51.8672,51.6977,51.7865,166109.0
2018-08-03 09:40:00,64.17,64.28,64.11,64.2,53963.0,51.7784,51.8672,51.73,51.8026,53963.0
2018-08-03 09:45:00,64.18,64.47,64.16,64.32,120181.0,51.7865,52.0205,51.7704,51.8995,120181.0
2018-08-03 09:50:00,64.32,64.39,64.22,64.25,45661.0,51.8995,51.9559,51.8188,51.843,45661.0
2018-08-03 09:55:00,64.26,64.36,64.18,64.29,24078.0,51.851,51.9317,51.7865,51.8752,24078.0
2018-08-03 10:00:00,64.29,64.29,64.15,64.28,60728.0,51.8752,51.8752,51.7623,51.8672,60728.0
2018-08-03 10:05:00,64.28,64.38,64.27,64.34,41620.0,51.8672,51.9479,51.8591,51.9156,41620.0
2018-08-03 10:10:00,64.34,64.35,64.27,64.31,29870.0,51.9156,51.9237,51.8591,51.8914,29870.0
2018-08-03 10:15:00,64.3,64.56,64.26,64.52,98865.0,51.8833,52.0931,51.851,52.0608,98865.0
2018-08-03 10:20:00,64.52,64.76,64.52,64.75,153331.0,52.0608,52.2545,52.0608,52.2464,153331.0
2018-08-03 10:25:00,64.75,64.8,64.7,64.7,62336.0,52.2464,52.2868,52.2061,52.2061,62336.0
2018-08-03 10:30:00,64.71,64.96,64.7,64.84,92267.0,52.2141,52.4159,52.2061,52.319,92267.0
2018-08-03 10:35:00,64.85,64.86,64.72,64.77,55388.0,52.3271,52.3352,52.2222,52.2626,55388.0
2018-08-03 10:40:00,64.78,64.93,64.77,64.86,104445.0,52.2706,52.3917,52.2626,52.3352,104445.0
2018-08-03 10:45:00,64.87,65.05,64.87,65.02,83830.0,52.3432,52.4885,52.3432,52.4643,83830.0
2018-08-03 10:50:00,65.02,65.15,64.94,65.12,142306.0,52.4643,52.5692,52.3997,52.545,142306.0
2018-08-03 10:55:00,65.12,65.24,65.08,65.19,203566.0,52.545,52.6418,52.5127,52.6015,203566.0
2018-08-03 11:00:00,65.19,65.19,64.99,65.13,119794.0,52.6015,52.6015,52.4401,52.553,119794.0
2018-08-03 11:05:00,65.13,65.24,65.1,65.21,113001.0,52.553,52.6418,52.5288,52.6176,113001.0
2018-08-03 11:10:00,65.22,65.22,65.16,65.17,56868.0,52.6257,52.6257,52.5772,52.5853,56868.0
2018-08-03 11:15:00,65.17,65.24,65.16,65.21,111995.0,52.5853,52.6418,52.5772,52.6176,111995.0
2018-08-03 11:20:00,65.21,65.22,65.15,65.22,71766.0,52.6176,52.6257,52.5692,52.6257,71766.0
2018-08-03 11:25:00,65.22,65.22,65.1,65.11,44962.0,52.6257,52.6257,52.5288,52.5369,44962.0
2018-08-03 11:30:00,65.11,65.11,64.94,64.97,54834.0,52.5369,52.5369,52.3997,52.4239,54834.0
2018-08-03 11:35:00,64.96,65.0,64.88,64.92,36034.0,52.4159,52.4481,52.3513,52.3836,36034.0
2018-08-03 11:40:00,64.91,64.92,64.86,64.87,24463.0,52.3755,52.3836,52.3352,52.3432,24463.0
2018-08-03 11:45:00,64.88,64.88,64.8,64.81,26351.0,52.3513,52.3513,52.2868,52.2948,26351.0
2018-08-03 11:50:00,64.81,64.81,64.73,64.75,27081.0,52.2948,52.2948,52.2303,52.2464,27081.0
2018-08-03 11:55:00,64.74,64.74,64.63,64.65,23902.0,52.2383,52.2383,52.1496,52.1657,23902.0
2018-08-03 12:00:00,64.65,64.68,64.61,64.67,37116.0,52.1657,52.1899,52.1335,52.1819,37116.0
2018-08-03 12:05:00,64.67,64.68,64.62,64.64,25855.0,52.1819,52.1899,52.1415,52.1577,25855.0
2018-08-03 12:10:00,64.64,64.7,64.64,64.69,41957.0,52.1577,52.2061,52.1577,52.198,41957.0
2018-08-03 12:15:00,64.69,64.73,64.65,64.66,18756.0,52.198,52.2303,52.1657,52.1738,18756.0
2018-08-03 12:20:00,64.67,64.76,64.65,64.71,23096.0,52.1819,52.2545,52.1657,52.2141,23096.0
2018-08-03 12:25:00,64.7,64.87,64.7,64.83,39977.0,52.2061,52.3432,52.2061,52.311,39977.0
2018-08-03 12:30:00,64.83,64.85,64.66,64.67,18000.0,52.311,52.3271,52.1738,52.1819,18000.0
2018-08-03 12:35:00,64.67,64.7,64.66,64.67,14366.0,52.1819,52.2061,52.1738,52.1819,14366.0
2018-08-03 12:40:00,64.67,64.69,64.6,64.67,20519.0,52.1819,52.198,52.1254,52.1819,20519.0
2018-08-03 12:45:00,64.67,64.68,64.62,64.66,30160.0,52.1819,52.1899,52.1415,52.1738,30160.0
2018-08-03 12:50:00,64.66,64.77,64.65,64.75,19750.0,52.1738,52.2626,52.1657,52.2464,19750.0
2018-08-03 12:55:00,64.77,64.8,64.76,64.77,21577.0,52.2626,52.2868,52.2545,52.2626,21577.0
2018-08-03 13:00:00,64.77,64.78,64.73,64.75,23235.0,52.2626,52.2706,52.2303,52.2464,23235.0
2018-08-03 13:05:00,64.76,64.8,64.74,64.8,12370.0,52.2545,52.2868,52.2383,52.2868,12370.0
2018-08-03 13:10:00,64.8,64.87,64.79,64.84,30579.0,52.2868,52.3432,52.2787,52.319,30579.0
2018-08-03 13:15:00,64.85,64.86,64.79,64.81,17839.0,52.3271,52.3352,52.2787,52.2948,17839.0
2018-08-03 13:20:00,64.81,64.88,64.79,64.86,17546.0,52.2948,52.3513,52.2787,52.3352,17546.0
2018-08-03 13:25:00,64.87,64.87,64.79,64.83,28818.0,52.3432,52.3432,52.2787,52.311,28818.0
2018-08-03 13:30:00,64.82,64.86,64.79,64.85,26846.0,52.3029,52.3352,52.2787,52.3271,26846.0
2018-08-03 13:35:00,64.85,64.87,64.82,64.86,23585.0,52.3271,52.3432,52.3029,52.3352,23585.0
2018-08-03 13:40:00,64.86,64.9,64.84,64.84,25150.0,52.3352,52.3675,52.319,52.319,25150.0
2018-08-03 13:45:00,64.84,64.88,64.83,64.86,19501.0,52.319,52.3513,52.311,52.3352,19501.0
2018-08-03 13:50:00,64.86,64.87,64.79,64.82,23833.0,52.3352,52.3432,52.2787,52.3029,23833.0
2018-08-03 13:55:00,64.82,64.85,64.8,64.83,20140.0,52.3029,52.3271,52.2868,52.311,20140.0
2018-08-03 14:00:00,64.82,64.85,64.8,64.84,19265.0,52.3029,52.3271,52.2868,52.319,19265.0
2018-08-03 14:05:00,64.85,64.94,64.84,64.92,39137.0,52.3271,52.3997,52.319,52.3836,39137.0
2018-08-03 14:10:00,64.92,64.92,64.82,64.84,36497.0,52.3836,52.3836,52.3029,52.319,36497.0
2018-08-03 14:15:00,64.84,64.85,64.78,64.84,30875.0,52.319,52.3271,52.2706,52.319,30875.0
2018-08-03 14:20:00,64.84,64.84,64.8,64.83,24554.0,52.319,52.319,52.2868,52.311,24554.0
2018-08-03 14:25:00,64.83,64.85,64.81,64.84,18573.0,52.311,52.3271,52.2948,52.319,18573.0
2018-08-03 14:30:00,64.84,64.86,64.83,64.85,20713.0,52.319,52.3352,52.311,52.3271,20713.0
2018-08-03 14:35:00,64.84,64.88,64.84,64.85,33521.0,52.319,52.3513,52.319,52.3271,33521.0
2018-08-03 14:40:00,64.84,64.87,64.84,64.87,20221.0,52.319,52.3432,52.319,52.3432,20221.0
2018-08-03 14:45:00,64.87,64.88,64.85,64.85,18516.0,52.3432,52.3513,52.3271,52.3271,18516.0
2018-08-03 14:50:00,64.86,64.88,64.83,64.84,33626.0,52.3352,52.3513,52.311,52.319,33626.0
2018-08-03 14:55:00,64.84,64.85,64.77,64.8,42125.0,52.319,52.3271,52.2626,52.2868,42125.0
2018-08-03 15:00:00,64.8,64.83,64.79,64.81,17726.0,52.2868,52.311,52.2787,52.2948,17726.0
2018-08-03 15:05:00,64.82,64.83,64.79,64.8,40864.0,52.3029,52.311,52.2787,52.2868,40864.0
2018-08-03 15:10:00,64.81,64.86,64.79,64.8,34818.0,52.2948,52.3352,52.2787,52.2868,34818.0
2018-08-03 15:15:00,64.8,64.86,64.8,64.8,48024.0,52.2868,52.3352,52.2868,52.2868,48024.0
2018-08-03 15:20:00,64.79,64.86,64.78,64.85,47682.0,52.2787,52.3352,52.2706,52.3271,47682.0
2018-08-03 15:25:00,64.86,64.88,64.79,64.8,45962.0,52.3352,52.3513,52.2787,52.2868,45962.0
2018-08-03 15:30:00,64.8,64.84,64.77,64.84,51944.0,52.2868,52.319,52.2626,52.319,51944.0
2018-08-03 15:35:00,64.83,64.87,64.83,64.85,36228.0,52.311,52.3432,52.311,52.3271,36228.0
2018-08-03 15:40:00,64.84,64.91,64.84,64.9,72964.0,52.319,52.3755,52.319,52.3675,72964.0
2018-08-03 15:45:00,64.91,64.93,64.87,64.88,84632.0,52.3755,52.3917,52.3432,52.3513,84632.0
2018-08-03 15:50:00,64.88,64.9,64.87,64.89,84360.0,52.3513,52.3675,52.3432,52.3594,84360.0
2018-08-03 15:55:00,64.89,64.89,64.81,64.88,180019.0,52.3594,52.3594,52.2948,52.3513,180019.0
2018-08-06 09:30:00,64.85,65.08,64.77,64.82,237966.0,52.3271,52.5127,52.2626,52.3029,237966.0
2018-08-06 09:35:00,64.81,65.06,64.8,65.05,62798.0,52.2948,52.4966,52.2868,52.4885,62798.0
2018-08-06 09:40:00,65.05,65.19,65.04,65.12,56790.0,52.4885,52.6015,52.4804,52.545,56790.0
2018-08-06 09:45:00,65.14,65.22,64.95,65.01,54041.0,52.5611,52.6257,52.4078,52.4562,54041.0
2018-08-06 09:50:00,65.0,65.0,64.81,64.83,87157.0,52.4481,52.4481,52.2948,52.311,87157.0
2018-08-06 09:55:00,64.83,64.99,64.79,64.91,49339.0,52.311,52.4401,52.2787,52.3755,49339.0
2018-08-06 10:00:00,64.91,64.94,64.85,64.86,29104.0,52.3755,52.3997,52.3271,52.3352,29104.0
2018-08-06 10:05:00,64.85,65.01,64.83,64.96,84406.0,52.3271,52.4562,52.311,52.4159,84406.0
2018-08-06 10:10:00,64.97,64.97,64.84,64.85,31597.0,52.4239,52.4239,52.319,52.3271,31597.0
2018-08-06 10:15:00,64.85,64.99,64.82,64.97,52578.0,52.3271,52.4401,52.3029,52.4239,52578.0
2018-08-06 10:20:00,64.97,65.06,64.86,64.88,65637.0,52.4239,52.4966,52.3352,52.3513,65637.0
2018-08-06 10:25:00,64.89,64.91,64.82,64.83,36522.0,52.3594,52.3755,52.3029,52.311,36522.0
2018-08-06 10:30:00,64.84,64.89,64.78,64.82,54365.0,52.319,52.3594,52.2706,52.3029,54365.0
2018-08-06 10:35:00,64.82,64.96,64.81,64.85,61005.0,52.3029,52.4159,52.2948,52.3271,61005.0
2018-08-06 10:40:00,64.85,64.87,64.76,64.79,39970.0,52.3271,52.3432,52.2545,52.2787,39970.0
2018-08-06 10:45:00,64.79,64.79,64.69,64.76,130919.0,52.2787,52.2787,52.198,52.2545,130919.0
2018-08-06 10:50:00,64.77,64.78,64.7,64.76,69446.0,52.2626,52.2706,52.2061,52.2545,69446.0
2018-08-06 10:55:00,64.76,64.8,64.74,64.78,53226.0,52.2545,52.2868,52.2383,52.2706,53226.0
2018-08-06 11:00:00,64.77,64.92,64.76,64.87,73554.0,52.2626,52.3836,52.2545,52.3432,73554.0
2018-08-06 11:05:00,64.87,64.88,64.77,64.78,67571.0,52.3432,52.3513,52.2626,52.2706,67571.0
2018-08-06 11:10:00,64.78,64.84,64.78,64.83,42814.0,52.2706,52.319,52.2706,52.311,42814.0
2018-08-06 11:15:00,64.83,64.99,64.83,64.96,80189.0,52.311,52.4401,52.311,52.4159,80189.0
2018-08-06 11:20:00,64.97,65.05,64.96,64.98,52200.0,52.4239,52.4885,52.4159,52.432,52200.0
2018-08-06 11:25:00,64.98,65.02,64.94,64.95,48710.0,52.432,52.4643,52.3997,52.4078,48710.0
2018-08-06 11:30:00,64.96,64.96,64.86,64.86,32619.0,52.4159,52.4159,52.3352,52.3352,32619.0
2018-08-06 11:35:00,64.85,64.86,64.81,64.83,30283.0,52.3271,52.3352,52.2948,52.311,30283.0
2018-08-06 11:40:00,64.84,64.91,64.84,64.9,28089.0,52.319,52.3755,52.319,52.3675,28089.0
2018-08-06 11:45:00,64.89,64.93,64.87,64.92,19894.0,52.3594,52.3917,52.3432,52.3836,19894.0
2018-08-06 11:50:00,64.93,64.98,64.92,64.98,41723.0,52.3917,52.432,52.3836,52.432,41723.0
2018-08-06 11:55:00,64.97,65.0,64.91,64.92,23509.0,52.4239,52.4481,52.3755,52.3836,23509.0
2018-08-06 12:00:00,64.92,64.98,64.91,64.96,32918.0,52.3836,52.432,52.3755,52.4159,32918.0
2018-08-06 12:05:00,64.96,65.11,64.96,65.1,48232.0,52.4159,52.5369,52.4159,52.5288,48232.0
2018-08-06 12:10:00,65.11,65.18,65.05,65.16,44382.0,52.5369,52.5934,52.4885,52.5772,44382.0
2018-08-06 12:15:00,65.15,65.16,65.1,65.14,37280.0,52.5692,52.5772,52.5288,52.5611,37280.0
2018-08-06 12:20:00,65.14,65.19,65.13,65.19,29593.0,52.5611,52.6015,52.553,52.6015,29593.0
2018-08-06 12:25:00,65.19,65.23,65.15,65.22,58450.0,52.6015,52.6337,52.5692,52.6257,58450.0
2018-08-06 12:30:00,65.23,65.28,65.21,65.23,62954.0,52.6337,52.6741,52.6176,52.6337,62954.0
2018-08-06 12:35:00,65.23,65.3,65.22,65.27,54061.0,52.6337,52.6902,52.6257,52.666,54061.0
2018-08-06 12:40:00,65.27,65.29,65.24,65.26,27704.0,52.666,52.6821,52.6418,52.6579,27704.0
2018-08-06 12:45:00,65.27,65.27,65.21,65.24,24832.0,52.666,52.666,52.6176,52.6418,24832.0
2018-08-06 12:50:00,65.23,65.28,65.2,65.26,37418.0,52.6337,52.6741,52.6095,52.6579,37418.0
2018-08-06 12:55:00,65.25,65.26,65.2,65.21,33545.0,52.6499,52.6579,52.6095,52.6176,33545.0
2018-08-06 13:00:00,65.21,65.24,65.12,65.13,31706.0,52.6176,52.6418,52.545,52.553,31706.0
2018-08-06 13:05:00,65.13,65.19,65.08,65.12,48772.0,52.553,52.6015,52.5127,52.545,48772.0
2018-08-06 13:10:00,65.13,65.22,65.12,65.21,46937.0,52.553,52.6257,52.545,52.6176,46937.0
2018-08-06 13:15:00,65.2,65.26,65.17,65.22,40317.0,52.6095,52.6579,52.5853,52.6257,40317.0
2018-08-06 13:20:00,65.22,65.24,65.12,65.12,37926.0,52.6257,52.6418,52.545,52.545,37926.0
2018-08-06 13:25:00,65.13,65.15,65.08,65.15,26835.0,52.553,52.5692,52.5127,52.5692,26835.0
2018-08-06 13:30:00,65.15,65.16,65.06,65.14,27409.0,52.5692,52.5772,52.4966,52.5611,27409.0
2018-08-06 13:35:00,65.14,65.15,65.11,65.14,23327.0,52.5611,52.5692,52.5369,52.5611,23327.0
2018-08-06 13:40:00,65.14,65.15,65.1,65.11,38193.0,52.5611,52.5692,52.5288,52.5369,38193.0
2018-08-06 13:45:00,65.11,65.16,65.09,65.16,27579.0,52.5369,52.5772,52.5208,52.5772,27579.0
2018-08-06 13:50:00,65.15,65.21,65.14,65.2,31409.0,52.5692,52.6176,52.5611,52.6095,31409.0
2018-08-06 13:55:00,65.2,65.22,65.13,65.19,38335.0,52.6095,52.6257,52.553,52.6015,38335.0
2018-08-06 14:00:00,65.18,65.19,65.13,65.15,25639.0,52.5934,52.6015,52.553,52.5692,25639.0
2018-08-06 14:05:00,65.14,65.17,65.13,65.15,27123.0,52.5611,52.5853,52.553,52.5692,27123.0
2018-08-06 14:10:00,65.15,65.17,65.12,65.14,16803.0,52.5692,52.5853,52.545,52.5611,16803.0
2018-08-06 14:15:00,65.14,65.16,65.12,65.15,25013.0,52.5611,52.5772,52.545,52.5692,25013.0
2018-08-06 14:20:00,65.16,65.16,65.08,65.09,23003.0,52.5772,52.5772,52.5127,52.5208,23003.0
2018-08-06 14:25:00,65.09,65.12,65.08,65.09,22756.0,52.5208,52.545,52.5127,52.5208,22756.0
2018-08-06 14:30:00,65.09,65.12,65.07,65.09,29885.0,52.5208,52.545,52.5046,52.5208,29885.0
2018-08-06 14:35:00,65.09,65.1,65.05,65.08,29553.0,52.5208,52.5288,52.4885,52.5127,29553.0
2018-08-06 14:40:00,65.09,65.09,65.05,65.08,32078.0,52.5208,52.5208,52.4885,52.5127,32078.0
2018-08-06 14:45:00,65.07,65.11,65.06,65.1,23280.0,52.5046,52.5369,52.4966,52.5288,23280.0
2018-08-06 14:50:00,65.09,65.14,65.06,65.08,48413.0,52.5208,52.5611,52.4966,52.5127,48413.0
2018-08-06 14:55:00,65.09,65.1,65.05,65.08,36263.0,52.5208,52.5288,52.4885,52.5127,36263.0
2018-08-06 15:00:00,65.08,65.09,65.05,65.06,39245.0,52.5127,52.5208,52.4885,52.4966,39245.0
2018-08-06 15:05:00,65.06,65.07,65.02,65.04,27266.0,52.4966,52.5046,52.4643,52.4804,27266.0
2018-08-06 15:10:00,65.04,65.08,65.03,65.05,27380.0,52.4804,52.5127,52.4723,52.4885,27380.0
2018-08-06 15:15:00,65.05,65.07,65.01,65.07,24625.0,52.4885,52.5046,52.4562,52.5046,24625.0
2018-08-06 15:20:00,65.06,65.07,65.04,65.05,25321.0,52.4966,52.5046,52.4804,52.4885,25321.0
2018-08-06 15:25:00,65.05,65.06,65.02,65.04,24713.0,52.4885,52.4966,52.4643,52.4804,24713.0
2018-08-06 15:30:00,65.03,65.07,65.01,65.05,58077.0,52.4723,52.5046,52.4562,52.4885,58077.0
2018-08-06 15:35:00,65.05,65.05,65.01,65.02,33776.0,52.4885,52.4885,52.4562,52.4643,33776.0
2018-08-06 15:40:00,65.03,65.04,65.0,65.02,38086.0,52.4723,52.4804,52.4481,52.4643,38086.0
2018-08-06 15:45:00,65.02,65.02,64.98,64.98,61951.0,52.4643,52.4643,52.432,52.432,61951.0
2018-08-06 15:50:00,64.99,65.01,64.98,64.98,73592.0,52.4401,52.4562,52.432,52.432,73592.0
2018-08-06 15:55:00,64.98,65.05,64.98,65.03,167529.0,52.432,52.4885,52.432,52.4723,167529.0
2018-08-07 09:30:00,65.42,65.48,65.08,65.09,232189.0,52.787,52.8355,52.5127,52.5208,232189.0
2018-08-07 09:35:00,65.1,65.33,64.96,65.3,106828.0,52.5288,52.7144,52.4159,52.6902,106828.0
2018-08-07 09:40:00,65.3,65.31,65.11,65.19,79977.0,52.6902,52.6983,52.5369,52.6015,79977.0
2018-08-07 09:45:00,65.19,65.34,65.07,65.11,83205.0,52.6015,52.7225,52.5046,52.5369,83205.0
2018-08-07 09:50:00,65.12,65.3,65.05,65.25,70009.0,52.545,52.6902,52.4885,52.6499,70009.0
2018-08-07 09:55:00,65.24,65.35,65.17,65.32,41042.0,52.6418,52.7306,52.5853,52.7063,41042.0
2018-08-07 10:00:00,65.32,65.32,65.19,65.25,43941.0,52.7063,52.7063,52.6015,52.6499,43941.0
2018-08-07 10:05:00,65.24,65.32,65.23,65.3,35765.0,52.6418,52.7063,52.6337,52.6902,35765.0
2018-08-07 10:10:00,65.3,65.36,65.22,65.22,49369.0,52.6902,52.7386,52.6257,52.6257,49369.0
2018-08-07 10:15:00,65.23,65.4,65.23,65.39,47962.0,52.6337,52.7709,52.6337,52.7628,47962.0
2018-08-07 10:20:00,65.38,65.49,65.37,65.4,61655.0,52.7548,52.8435,52.7467,52.7709,61655.0
2018-08-07 10:25:00,65.39,65.44,65.35,65.39,49860.0,52.7628,52.8032,52.7306,52.7628,49860.0
2018-08-07 10:30:00,65.4,65.47,65.38,65.44,39918.0,52.7709,52.8274,52.7548,52.8032,39918.0
2018-08-07 10:35:00,65.44,65.6,65.39,65.56,104119.0,52.8032,52.9323,52.7628,52.9,104119.0
2018-08-07 10:40:00,65.56,65.65,65.52,65.63,70029.0,52.9,52.9726,52.8677,52.9565,70029.0
2018-08-07 10:45:00,65.64,65.78,65.63,65.73,94812.0,52.9646,53.0775,52.9565,53.0372,94812.0
2018-08-07 10:50:00,65.72,65.81,65.66,65.79,81154.0,53.0291,53.1017,52.9807,53.0856,81154.0
2018-08-07 10:55:00,65.78,65.91,65.75,65.9,70473.0,53.0775,53.1824,53.0533,53.1743,70473.0
2018-08-07 11:00:00,65.88,65.93,65.83,65.84,68324.0,53.1582,53.1986,53.1179,53.1259,68324.0
2018-08-07 11:05:00,65.83,65.85,65.74,65.82,69456.0,53.1179,53.134,53.0452,53.1098,69456.0
2018-08-07 11:10:00,65.82,65.88,65.8,65.82,45896.0,53.1098,53.1582,53.0937,53.1098,45896.0
2018-08-07 11:15:00,65.81,65.85,65.75,65.77,38082.0,53.1017,53.134,53.0533,53.0695,38082.0
2018-08-07 11:20:00,65.77,65.9,65.74,65.89,46463.0,53.0695,53.1743,53.0452,53.1663,46463.0
2018-08-07 11:25:00,65.88,66.02,65.88,66.01,93852.0,53.1582,53.2712,53.1582,53.2631,93852.0
2018-08-07 11:30:00,66.01,66.01,65.89,65.89,56070.0,53.2631,53.2631,53.1663,53.1663,56070.0
2018-08-07 11:35:00,65.88,65.97,65.8,65.88,55318.0,53.1582,53.2308,53.0937,53.1582,55318.0
2018-08-07 11:40:00,65.86,65.91,65.78,65.89,39344.0,53.1421,53.1824,53.0775,53.1663,39344.0
2018-08-07 11:45:00,65.9,65.9,65.73,65.73,47494.0,53.1743,53.1743,53.0372,53.0372,47494.0
2018-08-07 11:50:00,65.72,65.76,65.72,65.75,25082.0,53.0291,53.0614,53.0291,53.0533,25082.0
2018-08-07 11:55:00,65.75,65.8,65.73,65.77,61716.0,53.0533,53.0937,53.0372,53.0695,61716.0
2018-08-07 12:00:00,65.77,65.78,65.75,65.76,41360.0,53.0695,53.0775,53.0533,53.0614,41360.0
2018-08-07 12:05:00,65.76,65.76,65.72,65.74,62906.0,53.0614,53.0614,53.0291,53.0452,62906.0
2018-08-07 12:10:00,65.74,65.74,65.6,65.61,38467.0,53.0452,53.0452,52.9323,52.9403,38467.0
2018-08-07 12:15:00,65.61,65.67,65.58,65.63,69105.0,52.9403,52.9888,52.9161,52.9565,69105.0
2018-08-07 12:20:00,65.62,65.63,65.59,65.62,21730.0,52.9484,52.9565,52.9242,52.9484,21730.0
2018-08-07 12:25:00,65.63,65.74,65.62,65.74,32819.0,52.9565,53.0452,52.9484,53.0452,32819.0
2018-08-07 12:30:00,65.75,65.78,65.62,65.63,30305.0,53.0533,53.0775,52.9484,52.9565,30305.0
2018-08-07 12:35:00,65.62,65.7,65.62,65.7,27465.0,52.9484,53.013,52.9484,53.013,27465.0
2018-08-07 12:40:00,65.7,65.73,65.65,65.69,23833.0,53.013,53.0372,52.9726,53.0049,23833.0
2018-08-07 12:45:00,65.69,65.71,65.64,65.65,21042.0,53.0049,53.021,52.9646,52.9726,21042.0
2018-08-07 12:50:00,65.64,65.66,65.61,65.63,27694.0,52.9646,52.9807,52.9403,52.9565,27694.0
2018-08-07 12:55:00,65.62,65.62,65.54,65.61,42123.0,52.9484,52.9484,52.8839,52.9403,42123.0
2018-08-07 13:00:00,65.61,65.65,65.6,65.64,38016.0,52.9403,52.9726,52.9323,52.9646,38016.0
2018-08-07 13:05:00,65.64,65.68,65.6,65.63,47815.0,52.9646,52.9968,52.9323,52.9565,47815.0
2018-08-07 13:10:00,65.64,65.65,65.6,65.61,19723.0,52.9646,52.9726,52.9323,52.9403,19723.0
2018-08-07 13:15:00,65.62,65.62,65.55,65.56,25909.0,52.9484,52.9484,52.8919,52.9,25909.0
2018-08-07 13:20:00,65.55,65.55,65.45,65.46,38175.0,52.8919,52.8919,52.8112,52.8193,38175.0
2018-08-07 13:25:00,65.47,65.55,65.47,65.54,27861.0,52.8274,52.8919,52.8274,52.8839,27861.0
2018-08-07 13:30:00,65.54,65.54,65.46,65.52,24185.0,52.8839,52.8839,52.8193,52.8677,24185.0
2018-08-07 13:35:00,65.52,65.54,65.5,65.51,26793.0,52.8677,52.8839,52.8516,52.8597,26793.0
2018-08-07 13:40:00,65.5,65.5,65.44,65.47,36388.0,52.8516,52.8516,52.8032,52.8274,36388.0
2018-08-07 13:45:00,65.47,65.51,65.44,65.5,37731.0,52.8274,52.8597,52.8032,52.8516,37731.0
2018-08-07 13:50:00,65.5,65.53,65.48,65.52,35938.0,52.8516,52.8758,52.8355,52.8677,35938.0
2018-08-07 13:55:00,65.52,65.53,65.48,65.5,33113.0,52.8677,52.8758,52.8355,52.8516,33113.0
2018-08-07 14:00:00,65.5,65.53,65.45,65.51,65028.0,52.8516,52.8758,52.8112,52.8597,65028.0
2018-08-07 14:05:00,65.5,65.5,65.45,65.47,33296.0,52.8516,52.8516,52.8112,52.8274,33296.0
2018-08-07 14:10:00,65.47,65.54,65.46,65.53,50671.0,52.8274,52.8839,52.8193,52.8758,50671.0
2018-08-07 14:15:00,65.54,65.54,65.47,65.49,64327.0,52.8839,52.8839,52.8274,52.8435,64327.0
2018-08-07 14:20:00,65.49,65.56,65.48,65.52,79608.0,52.8435,52.9,52.8355,52.8677,79608.0
2018-08-07 14:25:00,65.52,65.56,65.51,65.51,47256.0,52.8677,52.9,52.8597,52.8597,47256.0
2018-08-07 14:30:00,65.51,65.56,65.5,65.56,68792.0,52.8597,52.9,52.8516,52.9,68792.0
2018-08-07 14:35:00,65.55,65.57,65.52,65.53,33104.0,52.8919,52.9081,52.8677,52.8758,33104.0
2018-08-07 14:40:00,65.52,65.55,65.47,65.48,61561.0,52.8677,52.8919,52.8274,52.8355,61561.0
2018-08-07 14:45:00,65.48,65.59,65.47,65.57,39488.0,52.8355,52.9242,52.8274,52.9081,39488.0
2018-08-07 14:50:00,65.56,65.62,65.56,65.62,31765.0,52.9,52.9484,52.9,52.9484,31765.0
2018-08-07 14:55:00,65.62,65.62,65.56,65.6,34022.0,52.9484,52.9484,52.9,52.9323,34022.0
2018-08-07 15:00:00,65.6,65.65,65.57,65.62,42369.0,52.9323,52.9726,52.9081,52.9484,42369.0
2018-08-07 15:05:00,65.61,65.63,65.58,65.61,56098.0,52.9403,52.9565,52.9161,52.9403,56098.0
2018-08-07 15:10:00,65.62,65.63,65.52,65.61,34359.0,52.9484,52.9565,52.8677,52.9403,34359.0
2018-08-07 15:15:00,65.6,65.63,65.58,65.58,41995.0,52.9323,52.9565,52.9161,52.9161,41995.0
2018-08-07 15:20:00,65.59,65.64,65.58,65.62,51710.0,52.9242,52.9646,52.9161,52.9484,51710.0
2018-08-07 15:25:00,65.62,65.62,65.57,65.6,52108.0,52.9484,52.9484,52.9081,52.9323,52108.0
2018-08-07 15:30:00,65.59,65.6,65.52,65.55,78234.0,52.9242,52.9323,52.8677,52.8919,78234.0
2018-08-07 15:35:00,65.55,65.59,65.52,65.54,84525.0,52.8919,52.9242,52.8677,52.8839,84525.0
2018-08-07 15:40:00,65.55,65.57,65.54,65.54,71029.0,52.8919,52.9081,52.8839,52.8839,71029.0
2018-08-07 15:45:00,65.55,65.57,65.49,65.54,120550.0,52.8919,52.9081,52.8435,52.8839,120550.0
2018-08-07 15:50:00,65.54,65.54,65.49,65.5,172102.0,52.8839,52.8839,52.8435,52.8516,172102.0
2018-08-07 15:55:00,65.51,65.54,65.41,65.46,342340.0,52.8597,52.8839,52.779,52.8193,342340.0
2018-08-08 09:30:00,68.02,69.39,67.71,68.81,1003747.0,54.885,55.9904,54.6348,55.5224,1003747.0
2018-08-08 09:35:00,68.81,69.04,68.25,68.32,717706.0,55.5224,55.708,55.0705,55.127,717706.0
2018-08-08 09:40:00,68.33,68.86,68.24,68.62,594375.0,55.1351,55.5628,55.0625,55.3691,594375.0
2018-08-08 09:45:00,68.6,68.66,67.41,67.51,659120.0,55.353,55.4014,54.3928,54.4734,659120.0
2018-08-08 09:50:00,67.51,67.87,67.33,67.51,462838.0,54.4734,54.7639,54.3282,54.4734,462838.0
2018-08-08 09:55:00,67.52,67.58,67.0,67.15,416496.0,54.4815,54.5299,54.0619,54.183,416496.0
2018-08-08 10:00:00,67.18,67.65,67.13,67.55,460354.0,54.2072,54.5864,54.1668,54.5057,460354.0
2018-08-08 10:05:00,67.56,68.03,67.45,67.94,392342.0,54.5138,54.893,54.425,54.8204,392342.0
2018-08-08 10:10:00,67.96,67.96,67.71,67.8,232349.0,54.8365,54.8365,54.6348,54.7074,232349.0
2018-08-08 10:15:00,67.8,67.83,67.75,67.75,255863.0,54.7074,54.7317,54.6671,54.6671,255863.0
2018-08-08 10:20:00,67.75,67.76,67.56,67.6,212701.0,54.6671,54.6752,54.5138,54.5461,212701.0
2018-08-08 10:25:00,67.6,67.63,67.42,67.45,168945.0,54.5461,54.5703,54.4008,54.425,168945.0
2018-08-08 10:30:00,67.44,67.5,67.32,67.41,201169.0,54.417,54.4654,54.3201,54.3928,201169.0
2018-08-08 10:35:00,67.41,68.0,67.41,67.85,316936.0,54.3928,54.8688,54.3928,54.7478,316936.0
2018-08-08 10:40:00,67.85,67.95,67.69,67.81,158293.0,54.7478,54.8285,54.6187,54.7155,158293.0
2018-08-08 10:45:00,67.82,68.04,67.81,67.98,254571.0,54.7236,54.9011,54.7155,54.8527,254571.0
2018-08-08 10:50:00,67.98,68.0,67.85,67.95,154982.0,54.8527,54.8688,54.7478,54.8285,154982.0
2018-08-08 10:55:00,67.95,68.08,67.86,67.92,189901.0,54.8285,54.9334,54.7559,54.8043,189901.0
2018-08-08 11:00:00,67.92,68.08,67.69,68.08,151268.0,54.8043,54.9334,54.6187,54.9334,151268.0
2018-08-08 11:05:00,68.08,68.1,67.89,68.07,230874.0,54.9334,54.9495,54.7801,54.9253,230874.0
2018-08-08 11:10:00,68.06,68.24,68.03,68.12,237077.0,54.9172,55.0625,54.893,54.9657,237077.0
2018-08-08 11:15:00,68.09,68.2,67.91,68.11,113783.0,54.9414,55.0302,54.7962,54.9576,113783.0
2018-08-08 11:20:00,68.11,68.27,68.1,68.22,112506.0,54.9576,55.0867,54.9495,55.0463,112506.0
2018-08-08 11:25:00,68.22,68.39,68.19,68.37,146840.0,55.0463,55.1835,55.0221,55.1674,146840.0
2018-08-08 11:30:00,68.38,68.41,68.28,68.36,155307.0,55.1754,55.1997,55.0948,55.1593,155307.0
2018-08-08 11:35:00,68.35,68.61,68.35,68.57,136523.0,55.1512,55.361,55.1512,55.3288,136523.0
2018-08-08 11:40:00,68.58,68.58,68.23,68.3,132888.0,55.3368,55.3368,55.0544,55.1109,132888.0
2018-08-08 11:45:00,68.28,68.28,67.95,68.09,130037.0,55.0948,55.0948,54.8285,54.9414,130037.0
2018-08-08 11:50:00,68.08,68.14,67.86,67.86,105458.0,54.9334,54.9818,54.7559,54.7559,105458.0
2018-08-08 11:55:00,67.86,68.11,67.79,68.1,105459.0,54.7559,54.9576,54.6994,54.9495,105459.0
2018-08-08 12:00:00,68.08,68.09,67.75,67.82,145243.0,54.9334,54.9414,54.6671,54.7236,145243.0
2018-08-08 12:05:00,67.82,67.83,67.47,67.62,121399.0,54.7236,54.7317,54.4412,54.5622,121399.0
2018-08-08 12:10:00,67.62,67.68,67.36,67.42,82751.0,54.5622,54.6106,54.3524,54.4008,82751.0
2018-08-08 12:15:00,67.42,67.48,67.03,67.15,130452.0,54.4008,54.4492,54.0861,54.183,130452.0
2018-08-08 12:20:00,67.16,67.26,66.9,67.09,197954.0,54.191,54.2717,53.9812,54.1346,197954.0
2018-08-08 12:25:00,67.09,67.15,66.92,66.95,109910.0,54.1346,54.183,53.9974,54.0216,109910.0
2018-08-08 12:30:00,66.96,67.03,66.81,66.83,163411.0,54.0297,54.0861,53.9086,53.9248,163411.0
2018-08-08 12:35:00,66.83,67.21,66.72,67.08,114510.0,53.9248,54.2314,53.836,54.1265,114510.0
2018-08-08 12:40:00,67.07,67.2,66.96,67.19,100797.0,54.1184,54.2233,54.0297,54.2152,100797.0
2018-08-08 12:45:00,67.19,67.31,67.03,67.26,122938.0,54.2152,54.3121,54.0861,54.2717,122938.0
2018-08-08 12:50:00,67.24,67.39,67.2,67.28,70179.0,54.2556,54.3766,54.2233,54.2879,70179.0
2018-08-08 12:55:00,67.28,67.33,66.91,66.94,173415.0,54.2879,54.3282,53.9893,54.0135,173415.0
2018-08-08 13:00:00,66.94,67.05,66.82,66.83,73779.0,54.0135,54.1023,53.9167,53.9248,73779.0
2018-08-08 13:05:00,66.83,67.16,66.82,67.13,66764.0,53.9248,54.191,53.9167,54.1668,66764.0
2018-08-08 13:10:00,67.14,67.29,66.98,67.24,117315.0,54.1749,54.2959,54.0458,54.2556,117315.0
2018-08-08 13:15:00,67.24,67.37,67.18,67.31,109640.0,54.2556,54.3605,54.2072,54.3121,109640.0
2018-08-08 13:20:00,67.34,67.47,67.31,67.4,93840.0,54.3363,54.4412,54.3121,54.3847,93840.0
2018-08-08 13:25:00,67.4,67.62,67.36,67.61,114771.0,54.3847,54.5622,54.3524,54.5541,114771.0
2018-08-08 13:30:00,67.62,67.65,67.47,67.52,84303.0,54.5622,54.5864,54.4412,54.4815,84303.0
2018-08-08 13:35:00,67.52,67.56,67.31,67.31,98103.0,54.4815,54.5138,54.3121,54.3121,98103.0
2018-08-08 13:40:00,67.32,67.47,67.27,67.47,95662.0,54.3201,54.4412,54.2798,54.4412,95662.0
2018-08-08 13:45:00,67.46,67.67,67.46,67.63,128839.0,54.4331,54.6026,54.4331,54.5703,128839.0
2018-08-08 13:50:00,67.63,67.75,67.62,67.7,119159.0,54.5703,54.6671,54.5622,54.6268,119159.0
2018-08-08 13:55:00,67.7,67.75,67.67,67.7,111887.0,54.6268,54.6671,54.6026,54.6268,111887.0
2018-08-08 14:00:00,67.7,67.99,67.7,67.99,129997.0,54.6268,54.8608,54.6268,54.8608,129997.0
2018-08-08 14:05:00,67.99,68.15,67.99,68.08,185609.0,54.8608,54.9899,54.8608,54.9334,185609.0
2018-08-08 14:10:00,68.07,68.08,67.81,67.97,170891.0,54.9253,54.9334,54.7155,54.8446,170891.0
2018-08-08 14:15:00,67.98,68.15,67.89,68.14,123500.0,54.8527,54.9899,54.7801,54.9818,123500.0
2018-08-08 14:20:00,68.15,68.32,68.14,68.28,198468.0,54.9899,55.127,54.9818,55.0948,198468.0
2018-08-08 14:25:00,68.28,68.31,68.11,68.28,193136.0,55.0948,55.119,54.9576,55.0948,193136.0
2018-08-08 14:30:00,68.27,68.45,68.27,68.42,152135.0,55.0867,55.2319,55.0867,55.2077,152135.0
2018-08-08 14:35:00,68.43,68.48,68.24,68.44,153123.0,55.2158,55.2561,55.0625,55.2239,153123.0
2018-08-08 14:40:00,68.44,68.51,68.33,68.47,167650.0,55.2239,55.2803,55.1351,55.2481,167650.0
2018-08-08 14:45:00,68.47,68.48,68.24,68.28,155776.0,55.2481,55.2561,55.0625,55.0948,155776.0
2018-08-08 14:50:00,68.28,68.3,68.18,68.2,99445.0,55.0948,55.1109,55.0141,55.0302,99445.0
2018-08-08 14:55:00,68.2,68.22,68.11,68.17,95839.0,55.0302,55.0463,54.9576,55.006,95839.0
2018-08-08 15:00:00,68.16,68.28,68.15,68.24,183090.0,54.9979,55.0948,54.9899,55.0625,183090.0
2018-08-08 15:05:00,68.24,68.25,68.12,68.13,143313.0,55.0625,55.0705,54.9657,54.9737,143313.0
2018-08-08 15:10:00,68.13,68.34,68.09,68.34,159895.0,54.9737,55.1432,54.9414,55.1432,159895.0
2018-08-08 15:15:00,68.34,68.38,68.29,68.35,184537.0,55.1432,55.1754,55.1028,55.1512,184537.0
2018-08-08 15:20:00,68.35,68.36,68.29,68.34,120178.0,55.1512,55.1593,55.1028,55.1432,120178.0
2018-08-08 15:25:00,68.33,68.39,68.3,68.36,156443.0,55.1351,55.1835,55.1109,55.1593,156443.0
2018-08-08 15:30:00,68.36,68.39,68.23,68.32,211298.0,55.1593,55.1835,55.0544,55.127,211298.0
2018-08-08 15:35:00,68.32,68.32,68.13,68.14,161193.0,55.127,55.127,54.9737,54.9818,161193.0
2018-08-08 15:40:00,68.15,68.3,68.14,68.3,233976.0,54.9899,55.1109,54.9818,55.1109,233976.0
2018-08-08 15:45:00,68.28,68.36,68.27,68.31,263319.0,55.0948,55.1593,55.0867,55.119,263319.0
2018-08-08 15:50:00,68.32,68.34,68.13,68.19,294269.0,55.127,55.1432,54.9737,55.0221,294269.0
2018-08-08 15:55:00,68.19,68.36,68.15,68.15,517673.0,55.0221,55.1593,54.9899,54.9899,517673.0
2018-08-09 09:30:00,68.17,69.1,68.17,69.09,386589.0,55.006,55.7564,55.006,55.7483,386589.0
2018-08-09 09:35:00,69.05,69.27,68.52,68.62,210338.0,55.7161,55.8936,55.2884,55.3691,210338.0
2018-08-09 09:40:00,68.6,68.84,68.25,68.34,115805.0,55.353,55.5466,55.0705,55.1432,115805.0
2018-08-09 09:45:00,68.32,68.7,68.2,68.69,223332.0,55.127,55.4337,55.0302,55.4256,223332.0
2018-08-09 09:50:00,68.69,68.77,68.36,68.53,139501.0,55.4256,55.4901,55.1593,55.2965,139501.0
2018-08-09 09:55:00,68.53,68.54,68.37,68.45,89422.0,55.2965,55.3045,55.1674,55.2319,89422.0
2018-08-09 10:00:00,68.43,68.59,68.36,68.37,122979.0,55.2158,55.3449,55.1593,55.1674,122979.0
2018-08-09 10:05:00,68.37,68.41,68.25,68.38,67277.0,55.1674,55.1997,55.0705,55.1754,67277.0
2018-08-09 10:10:00,68.37,68.43,68.09,68.15,98523.0,55.1674,55.2158,54.9414,54.9899,98523.0
2018-08-09 10:15:00,68.17,68.24,68.11,68.13,87949.0,55.006,55.0625,54.9576,54.9737,87949.0
2018-08-09 10:20:00,68.13,68.16,68.02,68.07,67203.0,54.9737,54.9979,54.885,54.9253,67203.0
2018-08-09 10:25:00,68.07,68.14,68.01,68.04,78041.0,54.9253,54.9818,54.8769,54.9011,78041.0
2018-08-09 10:30:00,68.03,68.18,67.98,68.15,97324.0,54.893,55.0141,54.8527,54.9899,97324.0
2018-08-09 10:35:00,68.16,68.23,68.06,68.21,53663.0,54.9979,55.0544,54.9172,55.0383,53663.0
2018-08-09 10:40:00,68.22,68.45,68.12,68.41,80827.0,55.0463,55.2319,54.9657,55.1997,80827.0
2018-08-09 10:45:00,68.4,68.58,68.37,68.5,59593.0,55.1916,55.3368,55.1674,55.2723,59593.0
2018-08-09 10:50:00,68.51,68.51,68.34,68.38,73463.0,55.2803,55.2803,55.1432,55.1754,73463.0
2018-08-09 10:55:00,68.39,68.5,68.39,68.46,42662.0,55.1835,55.2723,55.1835,55.24,42662.0
2018-08-09 11:00:00,68.48,68.79,68.48,68.65,105354.0,55.2561,55.5063,55.2561,55.3933,105354.0
2018-08-09 11:05:00,68.65,68.76,68.59,68.61,51662.0,55.3933,55.4821,55.3449,55.361,51662.0
2018-08-09 11:10:00,68.62,68.78,68.62,68.77,45252.0,55.3691,55.4982,55.3691,55.4901,45252.0
2018-08-09 11:15:00,68.78,68.9,68.72,68.9,65989.0,55.4982,55.595,55.4498,55.595,65989.0
2018-08-09 11:20:00,68.89,68.91,68.62,68.62,70803.0,55.587,55.6031,55.3691,55.3691,70803.0
2018-08-09 11:25:00,68.63,68.72,68.62,68.68,58604.0,55.3772,55.4498,55.3691,55.4175,58604.0
2018-08-09 11:30:00,68.68,68.74,68.64,68.66,54043.0,55.4175,55.4659,55.3852,55.4014,54043.0
2018-08-09 11:35:00,68.66,68.69,68.61,68.63,52599.0,55.4014,55.4256,55.361,55.3772,52599.0
2018-08-09 11:40:00,68.62,68.7,68.59,68.7,106864.0,55.3691,55.4337,55.3449,55.4337,106864.0
2018-08-09 11:45:00,68.69,68.71,68.45,68.47,48864.0,55.4256,55.4417,55.2319,55.2481,48864.0
2018-08-09 11:50:00,68.48,68.58,68.48,68.5,45772.0,55.2561,55.3368,55.2561,55.2723,45772.0
2018-08-09 11:55:00,68.51,68.57,68.49,68.56,79766.0,55.2803,55.3288,55.2642,55.3207,79766.0
2018-08-09 12:00:00,68.56,68.61,68.54,68.6,68932.0,55.3207,55.361,55.3045,55.353,68932.0
2018-08-09 12:05:00,68.59,68.72,68.59,68.7,82493.0,55.3449,55.4498,55.3449,55.4337,82493.0
2018-08-09 12:10:00,68.7,68.78,68.69,68.73,55981.0,55.4337,55.4982,55.4256,55.4579,55981.0
2018-08-09 12:15:00,68.73,68.73,68.64,68.72,46793.0,55.4579,55.4579,55.3852,55.4498,46793.0
2018-08-09 12:20:00,68.72,68.88,68.72,68.83,73376.0,55.4498,55.5789,55.4498,55.5385,73376.0
2018-08-09 12:25:00,68.83,68.9,68.82,68.86,68384.0,55.5385,55.595,55.5305,55.5628,68384.0
2018-08-09 12:30:00,68.86,69.0,68.86,68.98,128453.0,55.5628,55.6757,55.5628,55.6596,128453.0
2018-08-09 12:35:00,68.98,69.0,68.87,68.97,92661.0,55.6596,55.6757,55.5708,55.6515,92661.0
2018-08-09 12:40:00,68.97,68.97,68.9,68.92,56996.0,55.6515,55.6515,55.595,55.6112,56996.0
2018-08-09 12:45:00,68.92,69.0,68.9,68.91,72939.0,55.6112,55.6757,55.595,55.6031,72939.0
2018-08-09 12:50:00,68.9,68.93,68.72,68.81,123733.0,55.595,55.6192,55.4498,55.5224,123733.0
2018-08-09 12:55:00,68.82,68.86,68.81,68.82,42968.0,55.5305,55.5628,55.5224,55.5305,42968.0
2018-08-09 13:00:00,68.83,68.86,68.74,68.86,55336.0,55.5385,55.5628,55.4659,55.5628,55336.0
2018-08-09 13:05:00,68.86,68.89,68.73,68.79,68269.0,55.5628,55.587,55.4579,55.5063,68269.0
2018-08-09 13:10:00,68.8,68.82,68.61,68.66,100597.0,55.5143,55.5305,55.361,55.4014,100597.0
2018-08-09 13:15:00,68.68,68.72,68.63,68.69,180506.0,55.4175,55.4498,55.3772,55.4256,180506.0
2018-08-09 13:20:00,68.71,68.85,68.69,68.83,73307.0,55.4417,55.5547,55.4256,55.5385,73307.0
2018-08-09 13:25:00,68.84,68.95,68.84,68.94,69582.0,55.5466,55.6354,55.5466,55.6273,69582.0
2018-08-09 13:30:00,68.95,69.07,68.95,69.02,84251.0,55.6354,55.7322,55.6354,55.6919,84251.0
2018-08-09 13:35:00,69.03,69.07,69.0,69.02,46898.0,55.6999,55.7322,55.6757,55.6919,46898.0
2018-08-09 13:40:00,69.01,69.17,69.01,69.14,75337.0,55.6838,55.8129,55.6838,55.7887,75337.0
2018-08-09 13:45:00,69.16,69.19,69.14,69.15,68973.0,55.8048,55.829,55.7887,55.7968,68973.0
2018-08-09 13:50:00,69.15,69.26,69.14,69.18,83220.0,55.7968,55.8855,55.7887,55.821,83220.0
2018-08-09 13:55:00,69.18,69.19,69.09,69.17,88015.0,55.821,55.829,55.7483,55.8129,88015.0
2018-08-09 14:00:00,69.17,69.27,69.16,69.27,135620.0,55.8129,55.8936,55.8048,55.8936,135620.0
2018-08-09 14:05:00,69.27,69.28,69.2,69.21,83763.0,55.8936,55.9017,55.8371,55.8452,83763.0
2018-08-09 14:10:00,69.21,69.22,69.12,69.13,114584.0,55.8452,55.8532,55.7725,55.7806,114584.0
2018-08-09 14:15:00,69.12,69.15,69.0,69.05,131318.0,55.7725,55.7968,55.6757,55.7161,131318.0
2018-08-09 14:20:00,69.05,69.09,68.88,68.88,79071.0,55.7161,55.7483,55.5789,55.5789,79071.0
2018-08-09 14:25:00,68.88,68.96,68.87,68.94,79635.0,55.5789,55.6434,55.5708,55.6273,79635.0
2018-08-09 14:30:00,68.95,69.04,68.91,68.98,75913.0,55.6354,55.708,55.6031,55.6596,75913.0
2018-08-09 14:35:00,68.98,69.03,68.93,69.0,68904.0,55.6596,55.6999,55.6192,55.6757,68904.0
2018-08-09 14:40:00,69.01,69.03,69.0,69.01,59613.0,55.6838,55.6999,55.6757,55.6838,59613.0
2018-08-09 14:45:00,69.01,69.02,68.97,68.98,73521.0,55.6838,55.6919,55.6515,55.6596,73521.0
2018-08-09 14:50:00,68.98,69.0,68.95,69.0,79929.0,55.6596,55.6757,55.6354,55.6757,79929.0
2018-08-09 14:55:00,69.0,69.13,68.99,69.11,85248.0,55.6757,55.7806,55.6677,55.7645,85248.0
2018-08-09 15:00:00,69.1,69.23,69.1,69.11,133564.0,55.7564,55.8613,55.7564,55.7645,133564.0
2018-08-09 15:05:00,69.11,69.11,68.95,68.98,89102.0,55.7645,55.7645,55.6354,55.6596,89102.0
2018-08-09 15:10:00,68.99,69.01,68.93,68.93,68570.0,55.6677,55.6838,55.6192,55.6192,68570.0
2018-08-09 15:15:00,68.93,68.94,68.78,68.81,101047.0,55.6192,55.6273,55.4982,55.5224,101047.0
2018-08-09 15:20:00,68.81,68.86,68.79,68.84,96386.0,55.5224,55.5628,55.5063,55.5466,96386.0
2018-08-09 15:25:00,68.85,68.98,68.82,68.96,112832.0,55.5547,55.6596,55.5305,55.6434,112832.0
2018-08-09 15:30:00,68.97,68.97,68.89,68.91,108620.0,55.6515,55.6515,55.587,55.6031,108620.0
2018-08-09 15:35:00,68.91,68.92,68.68,68.69,114407.0,55.6031,55.6112,55.4175,55.4256,114407.0
2018-08-09 15:40:00,68.69,68.7,68.6,68.67,152667.0,55.4256,55.4337,55.353,55.4094,152667.0
2018-08-09 15:45:00,68.66,68.72,68.54,68.59,186158.0,55.4014,55.4498,55.3045,55.3449,186158.0
2018-08-09 15:50:00,68.59,68.65,68.55,68.59,253030.0,55.3449,55.3933,55.3126,55.3449,253030.0
2018-08-09 15:55:00,68.6,68.64,68.54,68.58,288747.0,55.353,55.3852,55.3045,55.3368,288747.0
2018-08-10 09:30:00,68.5,68.54,68.22,68.38,162968.0,55.2723,55.3045,55.0463,55.1754,162968.0
2018-08-10 09:35:00,68.41,68.62,68.21,68.46,143730.0,55.1997,55.3691,55.0383,55.24,143730.0
2018-08-10 09:40:00,68.47,68.77,68.44,68.66,69458.0,55.2481,55.4901,55.2239,55.4014,69458.0
2018-08-10 09:45:00,68.67,68.91,68.64,68.89,72543.0,55.4094,55.6031,55.3852,55.587,72543.0
2018-08-10 09:50:00,68.9,68.99,68.83,68.97,79656.0,55.595,55.6677,55.5385,55.6515,79656.0
2018-08-10 09:55:00,68.96,69.12,68.82,68.98,69171.0,55.6434,55.7725,55.5305,55.6596,69171.0
2018-08-10 10:00:00,69.0,69.06,68.75,68.76,62454.0,55.6757,55.7241,55.474,55.4821,62454.0
2018-08-10 10:05:00,68.75,68.81,68.67,68.78,55427.0,55.474,55.5224,55.4094,55.4982,55427.0
2018-08-10 10:10:00,68.78,68.96,68.77,68.88,60779.0,55.4982,55.6434,55.4901,55.5789,60779.0
2018-08-10 10:15:00,68.86,68.99,68.85,68.94,63011.0,55.5628,55.6677,55.5547,55.6273,63011.0
2018-08-10 10:20:00,68.95,69.1,68.95,69.02,57235.0,55.6354,55.7564,55.6354,55.6919,57235.0
2018-08-10 10:25:00,69.02,69.04,68.93,68.97,85552.0,55.6919,55.708,55.6192,55.6515,85552.0
2018-08-10 10:30:00,68.95,69.01,68.87,69.0,142066.0,55.6354,55.6838,55.5708,55.6757,142066.0
2018-08-10 10:35:00,69.01,69.02,68.76,68.76,93820.0,55.6838,55.6919,55.4821,55.4821,93820.0
2018-08-10 10:40:00,68.76,68.86,68.72,68.76,62361.0,55.4821,55.5628,55.4498,55.4821,62361.0
2018-08-10 10:45:00,68.77,68.84,68.74,68.75,60171.0,55.4901,55.5466,55.4659,55.474,60171.0
2018-08-10 10:50:00,68.74,68.8,68.74,68.79,92689.0,55.4659,55.5143,55.4659,55.5063,92689.0
2018-08-10 10:55:00,68.77,68.81,68.75,68.77,45136.0,55.4901,55.5224,55.474,55.4901,45136.0
2018-08-10 11:00:00,68.78,68.81,68.73,68.79,47750.0,55.4982,55.5224,55.4579,55.5063,47750.0
2018-08-10 11:05:00,68.78,68.79,68.66,68.68,66382.0,55.4982,55.5063,55.4014,55.4175,66382.0
2018-08-10 11:10:00,68.68,68.71,68.55,68.57,42728.0,55.4175,55.4417,55.3126,55.3288,42728.0
2018-08-10 11:15:00,68.56,68.74,68.53,68.74,57720.0,55.3207,55.4659,55.2965,55.4659,57720.0
2018-08-10 11:20:00,68.74,69.0,68.73,69.0,94032.0,55.4659,55.6757,55.4579,55.6757,94032.0
2018-08-10 11:25:00,68.99,69.08,68.95,68.97,63192.0,55.6677,55.7403,55.6354,55.6515,63192.0
2018-08-10 11:30:00,68.98,69.05,68.97,69.0,36330.0,55.6596,55.7161,55.6515,55.6757,36330.0
2018-08-10 11:35:00,69.01,69.01,68.7,68.7,59006.0,55.6838,55.6838,55.4337,55.4337,59006.0
2018-08-10 11:40:00,68.72,68.83,68.63,68.74,75545.0,55.4498,55.5385,55.3772,55.4659,75545.0
2018-08-10 11:45:00,68.74,68.79,68.7,68.74,37995.0,55.4659,55.5063,55.4337,55.4659,37995.0
2018-08-10 11:50:00,68.75,68.88,68.72,68.88,68725.0,55.474,55.5789,55.4498,55.5789,68725.0
2018-08-10 11:55:00,68.87,68.93,68.78,68.84,49753.0,55.5708,55.6192,55.4982,55.5466,49753.0
2018-08-10 12:00:00,68.84,68.86,68.74,68.8,59112.0,55.5466,55.5628,55.4659,55.5143,59112.0
2018-08-10 12:05:00,68.8,68.85,68.75,68.76,40957.0,55.5143,55.5547,55.474,55.4821,40957.0
2018-08-10 12:10:00,68.76,68.82,68.75,68.81,28269.0,55.4821,55.5305,55.474,55.5224,28269.0
2018-08-10 12:15:00,68.8,68.91,68.8,68.91,53433.0,55.5143,55.6031,55.5143,55.6031,53433.0
2018-08-10 12:20:00,68.91,68.94,68.83,68.84,52708.0,55.6031,55.6273,55.5385,55.5466,52708.0
2018-08-10 12:25:00,68.85,68.87,68.72,68.76,40753.0,55.5547,55.5708,55.4498,55.4821,40753.0
2018-08-10 12:30:00,68.77,68.81,68.67,68.76,64960.0,55.4901,55.5224,55.4094,55.4821,64960.0
2018-08-10 12:35:00,68.75,68.77,68.67,68.67,38932.0,55.474,55.4901,55.4094,55.4094,38932.0
2018-08-10 12:40:00,68.66,68.72,68.65,68.68,43946.0,55.4014,55.4498,55.3933,55.4175,43946.0
2018-08-10 12:45:00,68.68,68.73,68.68,68.68,36827.0,55.4175,55.4579,55.4175,55.4175,36827.0
2018-08-10 12:50:00,68.69,68.75,68.65,68.67,49116.0,55.4256,55.474,55.3933,55.4094,49116.0
2018-08-10 12:55:00,68.66,68.76,68.66,68.74,32689.0,55.4014,55.4821,55.4014,55.4659,32689.0
2018-08-10 13:00:00,68.74,68.76,68.61,68.64,72313.0,55.4659,55.4821,55.361,55.3852,72313.0
2018-08-10 13:05:00,68.64,68.65,68.55,68.6,73838.0,55.3852,55.3933,55.3126,55.353,73838.0
2018-08-10 13:10:00,68.6,68.64,68.57,68.61,29946.0,55.353,55.3852,55.3288,55.361,29946.0
2018-08-10 13:15:00,68.61,68.64,68.52,68.53,33576.0,55.361,55.3852,55.2884,55.2965,33576.0
2018-08-10 13:20:00,68.53,68.61,68.53,68.6,47664.0,55.2965,55.361,55.2965,55.353,47664.0
2018-08-10 13:25:00,68.58,68.64,68.58,68.62,23098.0,55.3368,55.3852,55.3368,55.3691,23098.0
2018-08-10 13:30:00,68.62,68.65,68.56,68.6,21642.0,55.3691,55.3933,55.3207,55.353,21642.0
2018-08-10 13:35:00,68.59,68.67,68.57,68.62,45931.0,55.3449,55.4094,55.3288,55.3691,45931.0
2018-08-10 13:40:00,68.62,68.64,68.57,68.57,23549.0,55.3691,55.3852,55.3288,55.3288,23549.0
2018-08-10 13:45:00,68.57,68.63,68.53,68.6,75805.0,55.3288,55.3772,55.2965,55.353,75805.0
2018-08-10 13:50:00,68.62,68.65,68.59,68.63,38553.0,55.3691,55.3933,55.3449,55.3772,38553.0
2018-08-10 13:55:00,68.63,68.72,68.62,68.69,38808.0,55.3772,55.4498,55.3691,55.4256,38808.0
2018-08-10 14:00:00,68.68,68.76,68.68,68.72,51149.0,55.4175,55.4821,55.4175,55.4498,51149.0
2018-08-10 14:05:00,68.71,68.81,68.69,68.72,55830.0,55.4417,55.5224,55.4256,55.4498,55830.0
2018-08-10 14:10:00,68.72,68.79,68.71,68.78,22412.0,55.4498,55.5063,55.4417,55.4982,22412.0
2018-08-10 14:15:00,68.77,68.78,68.73,68.74,34159.0,55.4901,55.4982,55.4579,55.4659,34159.0
2018-08-10 14:20:00,68.73,68.76,68.64,68.64,27358.0,55.4579,55.4821,55.3852,55.3852,27358.0
2018-08-10 14:25:00,68.64,68.66,68.56,68.58,49055.0,55.3852,55.4014,55.3207,55.3368,49055.0
2018-08-10 14:30:00,68.58,68.71,68.58,68.7,65101.0,55.3368,55.4417,55.3368,55.4337,65101.0
2018-08-10 14:35:00,68.7,68.73,68.67,68.67,36631.0,55.4337,55.4579,55.4094,55.4094,36631.0
2018-08-10 14:40:00,68.67,68.75,68.66,68.75,25339.0,55.4094,55.474,55.4014,55.474,25339.0
2018-08-10 14:45:00,68.75,68.79,68.72,68.73,34099.0,55.474,55.5063,55.4498,55.4579,34099.0
2018-08-10 14:50:00,68.72,68.76,68.72,68.75,22851.0,55.4498,55.4821,55.4498,55.474,22851.0
2018-08-10 14:55:00,68.75,68.76,68.69,68.72,38444.0,55.474,55.4821,55.4256,55.4498,38444.0
2018-08-10 15:00:00,68.71,68.72,68.62,68.68,51492.0,55.4417,55.4498,55.3691,55.4175,51492.0
2018-08-10 15:05:00,68.68,68.69,68.62,68.67,37408.0,55.4175,55.4256,55.3691,55.4094,37408.0
2018-08-10 15:10:00,68.66,68.73,68.63,68.7,44495.0,55.4014,55.4579,55.3772,55.4337,44495.0
2018-08-10 15:15:00,68.7,68.8,68.7,68.78,49763.0,55.4337,55.5143,55.4337,55.4982,49763.0
2018-08-10 15:20:00,68.79,68.95,68.79,68.85,72010.0,55.5063,55.6354,55.5063,55.5547,72010.0
2018-08-10 15:25:00,68.85,68.91,68.81,68.85,63147.0,55.5547,55.6031,55.5224,55.5547,63147.0
2018-08-10 15:30:00,68.86,68.9,68.82,68.88,59311.0,55.5628,55.595,55.5305,55.5789,59311.0
2018-08-10 15:35:00,68.88,68.92,68.85,68.9,48304.0,55.5789,55.6112,55.5547,55.595,48304.0
2018-08-10 15:40:00,68.9,68.93,68.85,68.93,75609.0,55.595,55.6192,55.5547,55.6192,75609.0
2018-08-10 15:45:00,68.92,68.99,68.73,68.92,142764.0,55.6112,55.6677,55.4579,55.6112,142764.0
2018-08-10 15:50:00,68.92,69.01,68.89,68.98,118459.0,55.6112,55.6838,55.587,55.6596,118459.0
2018-08-10 15:55:00,68.99,69.11,68.98,69.05,316563.0,55.6677,55.7645,55.6596,55.7161,316563.0
2018-08-13 09:30:00,69.25,70.06,69.15,69.84,328415.0,55.8774,56.531,55.7968,56.3535,328415.0
2018-08-13 09:35:00,69.83,70.15,69.44,69.57,127388.0,56.3454,56.6036,56.0308,56.1357,127388.0
2018-08-13 09:40:00,69.57,69.57,69.19,69.26,55959.0,56.1357,56.1357,55.829,55.8855,55959.0
2018-08-13 09:45:00,69.26,69.42,69.22,69.33,75792.0,55.8855,56.0146,55.8532,55.942,75792.0
2018-08-13 09:50:00,69.33,69.68,69.29,69.68,124507.0,55.942,56.2244,55.9097,56.2244,124507.0
2018-08-13 09:55:00,69.68,69.77,69.52,69.67,86312.0,56.2244,56.297,56.0953,56.2163,86312.0
2018-08-13 10:00:00,69.66,69.72,69.56,69.68,100868.0,56.2083,56.2567,56.1276,56.2244,100868.0
2018-08-13 10:05:00,69.68,70.01,69.67,69.89,134859.0,56.2244,56.4907,56.2163,56.3939,134859.0
2018-08-13 10:10:00,69.88,70.08,69.86,70.0,147590.0,56.3858,56.5472,56.3696,56.4826,147590.0
2018-08-13 10:15:00,70.02,70.04,69.78,69.79,101262.0,56.4988,56.5149,56.3051,56.3132,101262.0
2018-08-13 10:20:00,69.8,69.88,69.73,69.78,46168.0,56.3212,56.3858,56.2648,56.3051,46168.0
2018-08-13 10:25:00,69.76,69.77,69.59,69.63,106307.0,56.289,56.297,56.1518,56.1841,106307.0
2018-08-13 10:30:00,69.61,69.62,69.46,69.53,122382.0,56.1679,56.176,56.0469,56.1034,122382.0
2018-08-13 10:35:00,69.54,69.71,69.49,69.69,64555.0,56.1114,56.2486,56.0711,56.2325,64555.0
2018-08-13 10:40:00,69.71,69.72,69.51,69.52,61923.0,56.2486,56.2567,56.0872,56.0953,61923.0
2018-08-13 10:45:00,69.52,69.54,69.38,69.43,47252.0,56.0953,56.1114,55.9823,56.0227,47252.0
2018-08-13 10:50:00,69.44,69.48,69.36,69.4,41839.0,56.0308,56.063,55.9662,55.9985,41839.0
2018-08-13 10:55:00,69.4,69.46,69.34,69.36,53660.0,55.9985,56.0469,55.9501,55.9662,53660.0
2018-08-13 11:00:00,69.36,69.52,69.36,69.4,44943.0,55.9662,56.0953,55.9662,55.9985,44943.0
2018-08-13 11:05:00,69.4,69.48,69.31,69.34,45529.0,55.9985,56.063,55.9259,55.9501,45529.0
2018-08-13 11:10:00,69.33,69.48,69.3,69.46,56601.0,55.942,56.063,55.9178,56.0469,56601.0
2018-08-13 11:15:00,69.45,69.69,69.45,69.58,133223.0,56.0388,56.2325,56.0388,56.1437,133223.0
2018-08-13 11:20:00,69.58,69.66,69.38,69.4,96289.0,56.1437,56.2083,55.9823,55.9985,96289.0
2018-08-13 11:25:00,69.39,69.49,69.34,69.47,39067.0,55.9904,56.0711,55.9501,56.055,39067.0
2018-08-13 11:30:00,69.47,69.53,69.43,69.48,43400.0,56.055,56.1034,56.0227,56.063,43400.0
2018-08-13 11:35:00,69.47,69.48,69.33,69.38,44164.0,56.055,56.063,55.942,55.9823,44164.0
2018-08-13 11:40:00,69.38,69.43,69.33,69.39,40410.0,55.9823,56.0227,55.942,55.9904,40410.0
2018-08-13 11:45:00,69.39,69.39,69.3,69.35,27441.0,55.9904,55.9904,55.9178,55.9581,27441.0
2018-08-13 11:50:00,69.34,69.38,69.21,69.23,39133.0,55.9501,55.9823,55.8452,55.8613,39133.0
2018-08-13 11:55:00,69.23,69.3,69.16,69.16,41718.0,55.8613,55.9178,55.8048,55.8048,41718.0
2018-08-13 12:00:00,69.16,69.25,69.08,69.18,52092.0,55.8048,55.8774,55.7403,55.821,52092.0
2018-08-13 12:05:00,69.19,69.25,69.14,69.16,37940.0,55.829,55.8774,55.7887,55.8048,37940.0
2018-08-13 12:10:00,69.15,69.2,69.13,69.18,30162.0,55.7968,55.8371,55.7806,55.821,30162.0
2018-08-13 12:15:00,69.17,69.25,69.11,69.14,54836.0,55.8129,55.8774,55.7645,55.7887,54836.0
2018-08-13 12:20:00,69.14,69.2,69.09,69.1,30756.0,55.7887,55.8371,55.7483,55.7564,30756.0
2018-08-13 12:25:00,69.1,69.11,69.01,69.06,44024.0,55.7564,55.7645,55.6838,55.7241,44024.0
2018-08-13 12:30:00,69.05,69.07,68.96,68.98,59022.0,55.7161,55.7322,55.6434,55.6596,59022.0
2018-08-13 12:35:00,68.96,68.98,68.89,68.92,52078.0,55.6434,55.6596,55.587,55.6112,52078.0
2018-08-13 12:40:00,68.92,68.98,68.91,68.95,35263.0,55.6112,55.6596,55.6031,55.6354,35263.0
2018-08-13 12:45:00,68.96,68.97,68.7,68.74,52111.0,55.6434,55.6515,55.4337,55.4659,52111.0
2018-08-13 12:50:00,68.74,68.82,68.72,68.78,52066.0,55.4659,55.5305,55.4498,55.4982,52066.0
2018-08-13 12:55:00,68.79,68.84,68.75,68.79,27464.0,55.5063,55.5466,55.474,55.5063,27464.0
2018-08-13 13:00:00,68.79,68.79,68.56,68.62,75595.0,55.5063,55.5063,55.3207,55.3691,75595.0
2018-08-13 13:05:00,68.62,68.7,68.6,68.68,33491.0,55.3691,55.4337,55.353,55.4175,33491.0
2018-08-13 13:10:00,68.69,68.73,68.63,68.64,35230.0,55.4256,55.4579,55.3772,55.3852,35230.0
2018-08-13 13:15:00,68.65,68.71,68.63,68.66,58823.0,55.3933,55.4417,55.3772,55.4014,58823.0
2018-08-13 13:20:00,68.67,68.72,68.65,68.69,40599.0,55.4094,55.4498,55.3933,55.4256,40599.0
2018-08-13 13:25:00,68.69,68.78,68.68,68.75,27137.0,55.4256,55.4982,55.4175,55.474,27137.0
2018-08-13 13:30:00,68.76,68.85,68.76,68.8,44199.0,55.4821,55.5547,55.4821,55.5143,44199.0
2018-08-13 13:35:00,68.8,68.85,68.8,68.8,42056.0,55.5143,55.5547,55.5143,55.5143,42056.0
2018-08-13 13:40:00,68.81,68.83,68.75,68.75,23676.0,55.5224,55.5385,55.474,55.474,23676.0
2018-08-13 13:45:00,68.76,68.78,68.67,68.67,32671.0,55.4821,55.4982,55.4094,55.4094,32671.0
2018-08-13 13:50:00,68.68,68.82,68.68,68.77,39703.0,55.4175,55.5305,55.4175,55.4901,39703.0
2018-08-13 13:55:00,68.77,68.79,68.74,68.75,30576.0,55.4901,55.5063,55.4659,55.474,30576.0
2018-08-13 14:00:00,68.75,68.89,68.72,68.89,30386.0,55.474,55.587,55.4498,55.587,30386.0
2018-08-13 14:05:00,68.89,68.9,68.85,68.88,40385.0,55.587,55.595,55.5547,55.5789,40385.0
2018-08-13 14:10:00,68.88,68.97,68.87,68.95,35061.0,55.5789,55.6515,55.5708,55.6354,35061.0
2018-08-13 14:15:00,68.94,68.95,68.89,68.9,30953.0,55.6273,55.6354,55.587,55.595,30953.0
2018-08-13 14:20:00,68.9,68.93,68.89,68.92,21755.0,55.595,55.6192,55.587,55.6112,21755.0
2018-08-13 14:25:00,68.92,69.0,68.91,68.96,33604.0,55.6112,55.6757,55.6031,55.6434,33604.0
2018-08-13 14:30:00,68.95,68.96,68.9,68.94,26499.0,55.6354,55.6434,55.595,55.6273,26499.0
2018-08-13 14:35:00,68.94,68.96,68.88,68.93,39873.0,55.6273,55.6434,55.5789,55.6192,39873.0
2018-08-13 14:40:00,68.93,69.02,68.92,68.99,60210.0,55.6192,55.6919,55.6112,55.6677,60210.0
2018-08-13 14:45:00,68.98,69.04,68.98,69.03,30021.0,55.6596,55.708,55.6596,55.6999,30021.0
2018-08-13 14:50:00,69.03,69.04,68.97,68.99,47286.0,55.6999,55.708,55.6515,55.6677,47286.0
2018-08-13 14:55:00,69.0,69.24,69.0,69.21,87202.0,55.6757,55.8694,55.6757,55.8452,87202.0
2018-08-13 15:00:00,69.21,69.29,69.16,69.28,67420.0,55.8452,55.9097,55.8048,55.9017,67420.0
2018-08-13 15:05:00,69.27,69.29,69.19,69.22,34820.0,55.8936,55.9097,55.829,55.8532,34820.0
2018-08-13 15:10:00,69.23,69.38,69.22,69.37,54881.0,55.8613,55.9823,55.8532,55.9743,54881.0
2018-08-13 15:15:00,69.38,69.48,69.37,69.42,87139.0,55.9823,56.063,55.9743,56.0146,87139.0
2018-08-13 15:20:00,69.41,69.48,69.39,69.44,66662.0,56.0065,56.063,55.9904,56.0308,66662.0
2018-08-13 15:25:00,69.43,69.54,69.4,69.42,84215.0,56.0227,56.1114,55.9985,56.0146,84215.0
2018-08-13 15:30:00,69.43,69.47,69.36,69.37,88895.0,56.0227,56.055,55.9662,55.9743,88895.0
2018-08-13 15:35:00,69.36,69.54,69.35,69.54,85594.0,55.9662,56.1114,55.9581,56.1114,85594.0
2018-08-13 15:40:00,69.53,69.6,69.46,69.55,118178.0,56.1034,56.1599,56.0469,56.1195,118178.0
2018-08-13 15:45:00,69.53,69.55,69.45,69.47,194259.0,56.1034,56.1195,56.0388,56.055,194259.0
2018-08-13 15:50:00,69.48,69.53,69.45,69.51,174000.0,56.063,56.1034,56.0388,56.0872,174000.0
2018-08-13 15:55:00,69.51,69.64,69.47,69.51,450016.0,56.0872,56.1921,56.055,56.0872,450016.0
2018-08-14 09:30:00,69.5,70.05,69.5,69.93,144901.0,56.0792,56.523,56.0792,56.4261,144901.0
2018-08-14 09:35:00,69.93,69.99,69.7,69.76,73165.0,56.4261,56.4745,56.2405,56.289,73165.0
2018-08-14 09:40:00,69.75,70.11,69.75,70.04,221652.0,56.2809,56.5714,56.2809,56.5149,221652.0
2018-08-14 09:45:00,70.03,70.06,69.9,69.93,98258.0,56.5068,56.531,56.4019,56.4261,98258.0
2018-08-14 09:50:00,69.92,70.08,69.92,70.07,103497.0,56.4181,56.5472,56.4181,56.5391,103497.0
2018-08-14 09:55:00,70.07,70.47,70.02,70.22,316945.0,56.5391,56.8619,56.4988,56.6601,316945.0
2018-08-14 10:00:00,70.23,70.39,70.23,70.37,110852.0,56.6682,56.7973,56.6682,56.7812,110852.0
2018-08-14 10:05:00,70.36,70.37,69.97,70.35,201472.0,56.7731,56.7812,56.4584,56.765,201472.0
2018-08-14 10:10:00,70.37,70.43,70.11,70.16,115296.0,56.7812,56.8296,56.5714,56.6117,115296.0
2018-08-14 10:15:00,70.16,70.32,70.12,70.32,135891.0,56.6117,56.7408,56.5794,56.7408,135891.0
2018-08-14 10:20:00,70.31,70.92,70.31,70.71,167795.0,56.7328,57.225,56.7328,57.0555,167795.0
2018-08-14 10:25:00,70.73,70.86,70.7,70.82,146970.0,57.0716,57.1765,57.0474,57.1443,146970.0
2018-08-14 10:30:00,70.8,70.92,70.62,70.81,179993.0,57.1281,57.225,56.9829,57.1362,179993.0
2018-08-14 10:35:00,70.82,70.96,70.79,70.94,91666.0,57.1443,57.2572,57.1201,57.2411,91666.0
2018-08-14 10:40:00,70.94,70.99,70.57,70.66,126457.0,57.2411,57.2814,56.9425,57.0152,126457.0
2018-08-14 10:45:00,70.65,70.92,70.63,70.9,85484.0,57.0071,57.225,56.991,57.2088,85484.0
2018-08-14 10:50:00,70.91,71.14,70.89,71.09,131907.0,57.2169,57.4025,57.2008,57.3621,131907.0
2018-08-14 10:55:00,71.09,71.26,71.02,71.25,132724.0,57.3621,57.4993,57.3056,57.4912,132724.0
2018-08-14 11:00:00,71.25,71.25,70.99,71.0,137288.0,57.4912,57.4912,57.2814,57.2895,137288.0
2018-08-14 11:05:00,71.0,71.22,70.98,71.21,86720.0,57.2895,57.467,57.2734,57.459,86720.0
2018-08-14 11:10:00,71.22,71.53,71.21,71.34,299270.0,57.467,57.7172,57.459,57.5639,299270.0
2018-08-14 11:15:00,71.34,71.41,71.04,71.06,129313.0,57.5639,57.6203,57.3218,57.3379,129313.0
2018-08-14 11:20:00,71.06,71.25,71.04,71.17,103530.0,57.3379,57.4912,57.3218,57.4267,103530.0
2018-08-14 11:25:00,71.17,71.35,71.16,71.22,83760.0,57.4267,57.5719,57.4186,57.467,83760.0
2018-08-14 11:30:00,71.21,71.3,71.12,71.24,51799.0,57.459,57.5316,57.3863,57.4832,51799.0
2018-08-14 11:35:00,71.25,71.26,71.17,71.23,117423.0,57.4912,57.4993,57.4267,57.4751,117423.0
2018-08-14 11:40:00,71.23,71.31,71.2,71.29,69023.0,57.4751,57.5396,57.4509,57.5235,69023.0
2018-08-14 11:45:00,71.29,71.44,71.23,71.37,60697.0,57.5235,57.6445,57.4751,57.5881,60697.0
2018-08-14 11:50:00,71.36,71.49,71.34,71.37,53495.0,57.58,57.6849,57.5639,57.5881,53495.0
2018-08-14 11:55:00,71.36,71.39,71.26,71.36,42091.0,57.58,57.6042,57.4993,57.58,42091.0
2018-08-14 12:00:00,71.34,71.48,71.29,71.41,39070.0,57.5639,57.6768,57.5235,57.6203,39070.0
2018-08-14 12:05:00,71.41,71.48,71.4,71.42,35138.0,57.6203,57.6768,57.6123,57.6284,35138.0
2018-08-14 12:10:00,71.43,71.49,71.38,71.43,48180.0,57.6365,57.6849,57.5961,57.6365,48180.0
2018-08-14 12:15:00,71.43,71.56,71.38,71.4,169517.0,57.6365,57.7414,57.5961,57.6123,169517.0
2018-08-14 12:20:00,71.4,71.49,71.34,71.48,112798.0,57.6123,57.6849,57.5639,57.6768,112798.0
2018-08-14 12:25:00,71.48,71.51,71.43,71.45,32261.0,57.6768,57.701,57.6365,57.6526,32261.0
2018-08-14 12:30:00,71.45,71.46,71.38,71.4,44561.0,57.6526,57.6607,57.5961,57.6123,44561.0
2018-08-14 12:35:00,71.4,71.51,71.39,71.47,36265.0,57.6123,57.701,57.6042,57.6687,36265.0
2018-08-14 12:40:00,71.47,71.47,71.37,71.39,77581.0,57.6687,57.6687,57.5881,57.6042,77581.0
2018-08-14 12:45:00,71.39,71.42,71.37,71.39,38424.0,57.6042,57.6284,57.5881,57.6042,38424.0
2018-08-14 12:50:00,71.39,71.45,71.37,71.38,41130.0,57.6042,57.6526,57.5881,57.5961,41130.0
2018-08-14 12:55:00,71.39,71.4,71.27,71.27,52292.0,57.6042,57.6123,57.5074,57.5074,52292.0
2018-08-14 13:00:00,71.27,71.37,71.27,71.32,51854.0,57.5074,57.5881,57.5074,57.5477,51854.0
2018-08-14 13:05:00,71.33,71.33,71.23,71.25,72424.0,57.5558,57.5558,57.4751,57.4912,72424.0
2018-08-14 13:10:00,71.25,71.34,71.24,71.29,68428.0,57.4912,57.5639,57.4832,57.5235,68428.0
2018-08-14 13:15:00,71.3,71.48,71.3,71.46,34195.0,57.5316,57.6768,57.5316,57.6607,34195.0
2018-08-14 13:20:00,71.47,71.49,71.35,71.43,44398.0,57.6687,57.6849,57.5719,57.6365,44398.0
2018-08-14 13:25:00,71.42,71.54,71.38,71.53,48432.0,57.6284,57.7252,57.5961,57.7172,48432.0
2018-08-14 13:30:00,71.53,71.59,71.52,71.55,34751.0,57.7172,57.7656,57.7091,57.7333,34751.0
2018-08-14 13:35:00,71.55,71.55,71.48,71.5,25686.0,57.7333,57.7333,57.6768,57.693,25686.0
2018-08-14 13:40:00,71.5,71.59,71.5,71.59,66410.0,57.693,57.7656,57.693,57.7656,66410.0
2018-08-14 13:45:00,71.59,71.6,71.54,71.59,139668.0,57.7656,57.7736,57.7252,57.7656,139668.0
2018-08-14 13:50:00,71.58,71.65,71.58,71.64,100047.0,57.7575,57.814,57.7575,57.8059,100047.0
2018-08-14 13:55:00,71.66,71.75,71.63,71.71,47659.0,57.8221,57.8947,57.7979,57.8624,47659.0
2018-08-14 14:00:00,71.71,71.77,71.65,71.76,69093.0,57.8624,57.9108,57.814,57.9027,69093.0
2018-08-14 14:05:00,71.77,71.84,71.66,71.84,107584.0,57.9108,57.9673,57.8221,57.9673,107584.0
2018-08-14 14:10:00,71.84,71.89,71.69,71.81,125929.0,57.9673,58.0076,57.8463,57.9431,125929.0
2018-08-14 14:15:00,71.81,71.89,71.71,71.87,98917.0,57.9431,58.0076,57.8624,57.9915,98917.0
2018-08-14 14:20:00,71.88,71.88,71.73,71.81,69208.0,57.9996,57.9996,57.8785,57.9431,69208.0
2018-08-14 14:25:00,71.8,71.81,71.61,71.76,137680.0,57.935,57.9431,57.7817,57.9027,137680.0
2018-08-14 14:30:00,71.75,71.78,71.67,71.78,39248.0,57.8947,57.9189,57.8301,57.9189,39248.0
2018-08-14 14:35:00,71.77,71.78,71.6,71.63,106821.0,57.9108,57.9189,57.7736,57.7979,106821.0
2018-08-14 14:40:00,71.64,71.71,71.61,71.65,109820.0,57.8059,57.8624,57.7817,57.814,109820.0
2018-08-14 14:45:00,71.66,71.68,71.55,71.63,52666.0,57.8221,57.8382,57.7333,57.7979,52666.0
2018-08-14 14:50:00,71.61,71.62,71.52,71.52,39370.0,57.7817,57.7898,57.7091,57.7091,39370.0
2018-08-14 14:55:00,71.52,71.56,71.46,71.53,104453.0,57.7091,57.7414,57.6607,57.7172,104453.0
2018-08-14 15:00:00,71.53,71.55,71.44,71.46,40092.0,57.7172,57.7333,57.6445,57.6607,40092.0
2018-08-14 15:05:00,71.47,71.6,71.46,71.59,50471.0,57.6687,57.7736,57.6607,57.7656,50471.0
2018-08-14 15:10:00,71.57,71.58,71.47,71.5,79299.0,57.7494,57.7575,57.6687,57.693,79299.0
2018-08-14 15:15:00,71.5,71.5,71.35,71.4,66998.0,57.693,57.693,57.5719,57.6123,66998.0
2018-08-14 15:20:00,71.41,71.41,71.28,71.32,45501.0,57.6203,57.6203,57.5154,57.5477,45501.0
2018-08-14 15:25:00,71.33,71.37,71.27,71.27,49656.0,57.5558,57.5881,57.5074,57.5074,49656.0
2018-08-14 15:30:00,71.27,71.28,71.16,71.24,127559.0,57.5074,57.5154,57.4186,57.4832,127559.0
2018-08-14 15:35:00,71.25,71.26,71.16,71.2,74302.0,57.4912,57.4993,57.4186,57.4509,74302.0
2018-08-14 15:40:00,71.2,71.2,71.11,71.12,98106.0,57.4509,57.4509,57.3783,57.3863,98106.0
2018-08-14 15:45:00,71.11,71.24,71.09,71.2,140854.0,57.3783,57.4832,57.3621,57.4509,140854.0
2018-08-14 15:50:00,71.2,71.34,71.09,71.34,229168.0,57.4509,57.5639,57.3621,57.5639,229168.0
2018-08-14 15:55:00,71.33,71.47,71.3,71.39,396069.0,57.5558,57.6687,57.5316,57.6042,396069.0
2018-08-15 09:30:00,71.01,71.07,70.28,70.46,241937.0,57.2976,57.346,56.7085,56.8538,241937.0
2018-08-15 09:35:00,70.47,71.37,70.3,71.37,229522.0,56.8619,57.5881,56.7247,57.5881,229522.0
2018-08-15 09:40:00,71.37,71.47,71.0,71.02,175990.0,57.5881,57.6687,57.2895,57.3056,175990.0
2018-08-15 09:45:00,71.01,71.15,70.77,70.8,137934.0,57.2976,57.4105,57.1039,57.1281,137934.0
2018-08-15 09:50:00,70.8,71.06,70.74,71.02,93212.0,57.1281,57.3379,57.0797,57.3056,93212.0
2018-08-15 09:55:00,71.03,71.03,70.78,70.89,71473.0,57.3137,57.3137,57.112,57.2008,71473.0
2018-08-15 10:00:00,70.87,70.96,70.76,70.77,71176.0,57.1846,57.2572,57.0959,57.1039,71176.0
2018-08-15 10:05:00,70.79,70.87,70.67,70.73,105656.0,57.1201,57.1846,57.0232,57.0716,105656.0
2018-08-15 10:10:00,70.73,70.89,70.69,70.86,68167.0,57.0716,57.2008,57.0394,57.1765,68167.0
2018-08-15 10:15:00,70.85,71.01,70.85,71.0,59667.0,57.1685,57.2976,57.1685,57.2895,59667.0
2018-08-15 10:20:00,71.01,71.18,71.01,71.14,62034.0,57.2976,57.4348,57.2976,57.4025,62034.0
2018-08-15 10:25:00,71.15,71.15,71.0,71.02,52503.0,57.4105,57.4105,57.2895,57.3056,52503.0
2018-08-15 10:30:00,71.01,71.12,71.01,71.08,69720.0,57.2976,57.3863,57.2976,57.3541,69720.0
2018-08-15 10:35:00,71.09,71.1,70.89,70.91,79198.0,57.3621,57.3702,57.2008,57.2169,79198.0
2018-08-15 10:40:00,70.9,70.94,70.86,70.87,63053.0,57.2088,57.2411,57.1765,57.1846,63053.0
2018-08-15 10:45:00,70.86,70.91,70.76,70.77,108555.0,57.1765,57.2169,57.0959,57.1039,108555.0
2018-08-15 10:50:00,70.76,70.82,70.62,70.63,136701.0,57.0959,57.1443,56.9829,56.991,136701.0
2018-08-15 10:55:00,70.63,70.86,70.6,70.86,72985.0,56.991,57.1765,56.9668,57.1765,72985.0
2018-08-15 11:00:00,70.84,70.93,70.71,70.75,70606.0,57.1604,57.233,57.0555,57.0878,70606.0
2018-08-15 11:05:00,70.75,70.78,70.64,70.76,89312.0,57.0878,57.112,56.999,57.0959,89312.0
2018-08-15 11:10:00,70.75,70.95,70.75,70.87,73301.0,57.0878,57.2492,57.0878,57.1846,73301.0
2018-08-15 11:15:00,70.87,70.92,70.79,70.9,57365.0,57.1846,57.225,57.1201,57.2088,57365.0
2018-08-15 11:20:00,70.9,70.96,70.79,70.84,76755.0,57.2088,57.2572,57.1201,57.1604,76755.0
2018-08-15 11:25:00,70.84,70.98,70.82,70.85,43441.0,57.1604,57.2734,57.1443,57.1685,43441.0
2018-08-15 11:30:00,70.86,70.96,70.81,70.94,47399.0,57.1765,57.2572,57.1362,57.2411,47399.0
2018-08-15 11:35:00,70.94,70.96,70.82,70.83,59976.0,57.2411,57.2572,57.1443,57.1523,59976.0
2018-08-15 11:40:00,70.83,70.83,70.62,70.64,85625.0,57.1523,57.1523,56.9829,56.999,85625.0
2018-08-15 11:45:00,70.63,70.72,70.63,70.69,64427.0,56.991,57.0636,56.991,57.0394,64427.0
2018-08-15 11:50:00,70.7,70.75,70.67,70.73,34680.0,57.0474,57.0878,57.0232,57.0716,34680.0
2018-08-15 11:55:00,70.72,70.8,70.72,70.76,34142.0,57.0636,57.1281,57.0636,57.0959,34142.0
2018-08-15 12:00:00,70.76,71.2,70.76,71.2,97316.0,57.0959,57.4509,57.0959,57.4509,97316.0
2018-08-15 12:05:00,71.19,71.2,71.0,71.13,82804.0,57.4428,57.4509,57.2895,57.3944,82804.0
2018-08-15 12:10:00,71.13,71.14,71.03,71.09,55567.0,57.3944,57.4025,57.3137,57.3621,55567.0
2018-08-15 12:15:00,71.09,71.2,71.05,71.18,41570.0,57.3621,57.4509,57.3299,57.4348,41570.0
2018-08-15 12:20:00,71.18,71.26,71.14,71.25,52190.0,57.4348,57.4993,57.4025,57.4912,52190.0
2018-08-15 12:25:00,71.24,71.42,71.21,71.34,77273.0,57.4832,57.6284,57.459,57.5639,77273.0
2018-08-15 12:30:00,71.34,71.5,71.29,71.44,80643.0,57.5639,57.693,57.5235,57.6445,80643.0
2018-08-15 12:35:00,71.42,71.44,71.37,71.43,48766.0,57.6284,57.6445,57.5881,57.6365,48766.0
2018-08-15 12:40:00,71.43,71.58,71.42,71.43,76271.0,57.6365,57.7575,57.6284,57.6365,76271.0
2018-08-15 12:45:00,71.43,71.45,71.38,71.44,46324.0,57.6365,57.6526,57.5961,57.6445,46324.0
2018-08-15 12:50:00,71.44,71.45,71.27,71.28,59314.0,57.6445,57.6526,57.5074,57.5154,59314.0
2018-08-15 12:55:00,71.29,71.39,71.29,71.32,57377.0,57.5235,57.6042,57.5235,57.5477,57377.0
2018-08-15 13:00:00,71.32,71.33,71.2,71.22,26547.0,57.5477,57.5558,57.4509,57.467,26547.0
2018-08-15 13:05:00,71.21,71.31,71.19,71.28,35872.0,57.459,57.5396,57.4428,57.5154,35872.0
2018-08-15 13:10:00,71.28,71.37,71.27,71.34,29879.0,57.5154,57.5881,57.5074,57.5639,29879.0
2018-08-15 13:15:00,71.34,71.35,71.26,71.27,49344.0,57.5639,57.5719,57.4993,57.5074,49344.0
2018-08-15 13:20:00,71.27,71.3,71.18,71.19,40799.0,57.5074,57.5316,57.4348,57.4428,40799.0
2018-08-15 13:25:00,71.19,71.31,71.19,71.28,27364.0,57.4428,57.5396,57.4428,57.5154,27364.0
2018-08-15 13:30:00,71.28,71.34,71.2,71.21,47383.0,57.5154,57.5639,57.4509,57.459,47383.0
2018-08-15 13:35:00,71.2,71.25,71.15,71.25,41636.0,57.4509,57.4912,57.4105,57.4912,41636.0
2018-08-15 13:40:00,71.26,71.35,71.23,71.35,33603.0,57.4993,57.5719,57.4751,57.5719,33603.0
2018-08-15 13:45:00,71.34,71.35,71.22,71.23,41013.0,57.5639,57.5719,57.467,57.4751,41013.0
2018-08-15 13:50:00,71.23,71.3,71.22,71.25,24629.0,57.4751,57.5316,57.467,57.4912,24629.0
2018-08-15 13:55:00,71.25,71.27,71.2,71.24,35907.0,57.4912,57.5074,57.4509,57.4832,35907.0
2018-08-15 14:00:00,71.24,71.26,71.13,71.17,36507.0,57.4832,57.4993,57.3944,57.4267,36507.0
2018-08-15 14:05:00,71.16,71.17,71.1,71.16,50710.0,57.4186,57.4267,57.3702,57.4186,50710.0
2018-08-15 14:10:00,71.16,71.19,71.12,71.13,44480.0,57.4186,57.4428,57.3863,57.3944,44480.0
2018-08-15 14:15:00,71.13,71.21,71.13,71.2,21378.0,57.3944,57.459,57.3944,57.4509,21378.0
2018-08-15 14:20:00,71.2,71.31,71.18,71.26,39681.0,57.4509,57.5396,57.4348,57.4993,39681.0
2018-08-15 14:25:00,71.26,71.26,71.13,71.16,37696.0,57.4993,57.4993,57.3944,57.4186,37696.0
2018-08-15 14:30:00,71.16,71.26,71.14,71.25,60786.0,57.4186,57.4993,57.4025,57.4912,60786.0
2018-08-15 14:35:00,71.25,71.41,71.25,71.38,56742.0,57.4912,57.6203,57.4912,57.5961,56742.0
2018-08-15 14:40:00,71.38,71.44,71.37,71.38,37319.0,57.5961,57.6445,57.5881,57.5961,37319.0
2018-08-15 14:45:00,71.37,71.42,71.35,71.4,127704.0,57.5881,57.6284,57.5719,57.6123,127704.0
2018-08-15 14:50:00,71.41,71.54,71.32,71.33,70116.0,57.6203,57.7252,57.5477,57.5558,70116.0
2018-08-15 14:55:00,71.32,71.48,71.32,71.46,53536.0,57.5477,57.6768,57.5477,57.6607,53536.0
2018-08-15 15:00:00,71.46,71.75,71.46,71.6,88579.0,57.6607,57.8947,57.6607,57.7736,88579.0
2018-08-15 15:05:00,71.6,71.68,71.54,71.63,78728.0,57.7736,57.8382,57.7252,57.7979,78728.0
2018-08-15 15:10:00,71.63,71.69,71.57,71.57,100615.0,57.7979,57.8463,57.7494,57.7494,100615.0
2018-08-15 15:15:00,71.58,71.6,71.5,71.51,34734.0,57.7575,57.7736,57.693,57.701,34734.0
2018-08-15 15:20:00,71.51,71.54,71.43,71.48,41138.0,57.701,57.7252,57.6365,57.6768,41138.0
2018-08-15 15:25:00,71.49,71.53,71.45,71.48,45611.0,57.6849,57.7172,57.6526,57.6768,45611.0
2018-08-15 15:30:00,71.48,71.65,71.47,71.61,92658.0,57.6768,57.814,57.6687,57.7817,92658.0
2018-08-15 15:35:00,71.6,71.67,71.57,71.59,54168.0,57.7736,57.8301,57.7494,57.7656,54168.0
2018-08-15 15:40:00,71.59,71.65,71.58,71.64,72806.0,57.7656,57.814,57.7575,57.8059,72806.0
2018-08-15 15:45:00,71.62,71.75,71.6,71.75,99146.0,57.7898,57.8947,57.7736,57.8947,99146.0
2018-08-15 15:50:00,71.74,71.77,71.68,71.69,145006.0,57.8866,57.9108,57.8382,57.8463,145006.0
2018-08-15 15:55:00,71.68,71.75,71.63,71.64,308211.0,57.8382,57.8947,57.7979,57.8059,308211.0
2018-08-16 09:30:00,72.24,72.65,72.0,72.3,266000.0,58.2901,58.6209,58.0964,58.3385,266000.0
2018-08-16 09:35:00,72.31,72.74,72.26,72.73,152424.0,58.3465,58.6935,58.3062,58.6854,152424.0
2018-08-16 09:40:00,72.73,72.74,72.33,72.45,164924.0,58.6854,58.6935,58.3627,58.4595,164924.0
2018-08-16 09:45:00,72.47,72.62,72.31,72.31,100783.0,58.4756,58.5967,58.3465,58.3465,100783.0
2018-08-16 09:50:00,72.33,72.37,72.17,72.27,95143.0,58.3627,58.395,58.2336,58.3143,95143.0
2018-08-16 09:55:00,72.29,72.57,72.28,72.49,118785.0,58.3304,58.5563,58.3223,58.4918,118785.0
2018-08-16 10:00:00,72.49,72.75,72.46,72.71,157592.0,58.4918,58.7016,58.4676,58.6693,157592.0
2018-08-16 10:05:00,72.7,72.8,72.53,72.55,106035.0,58.6612,58.7419,58.5241,58.5402,106035.0
2018-08-16 10:10:00,72.54,72.74,72.53,72.7,66916.0,58.5321,58.6935,58.5241,58.6612,66916.0
2018-08-16 10:15:00,72.71,72.8,72.62,72.62,63736.0,58.6693,58.7419,58.5967,58.5967,63736.0
2018-08-16 10:20:00,72.63,72.94,72.62,72.84,83778.0,58.6047,58.8549,58.5967,58.7742,83778.0
2018-08-16 10:25:00,72.84,72.92,72.79,72.81,64807.0,58.7742,58.8387,58.7339,58.75,64807.0
2018-08-16 10:30:00,72.8,72.81,72.58,72.62,51974.0,58.7419,58.75,58.5644,58.5967,51974.0
2018-08-16 10:35:00,72.62,72.68,72.55,72.56,50044.0,58.5967,58.6451,58.5402,58.5483,50044.0
2018-08-16 10:40:00,72.56,72.57,72.44,72.5,47839.0,58.5483,58.5563,58.4514,58.4999,47839.0
2018-08-16 10:45:00,72.5,72.59,72.5,72.54,40161.0,58.4999,58.5725,58.4999,58.5321,40161.0
2018-08-16 10:50:00,72.53,72.63,72.51,72.6,43404.0,58.5241,58.6047,58.5079,58.5805,43404.0
2018-08-16 10:55:00,72.61,72.62,72.53,72.62,42988.0,58.5886,58.5967,58.5241,58.5967,42988.0
2018-08-16 11:00:00,72.62,72.69,72.61,72.67,121292.0,58.5967,58.6532,58.5886,58.637,121292.0
2018-08-16 11:05:00,72.68,72.78,72.67,72.7,107098.0,58.6451,58.7258,58.637,58.6612,107098.0
2018-08-16 11:10:00,72.7,72.86,72.65,72.85,65003.0,58.6612,58.7903,58.6209,58.7823,65003.0
2018-08-16 11:15:00,72.86,72.98,72.86,72.97,52073.0,58.7903,58.8872,58.7903,58.8791,52073.0
2018-08-16 11:20:00,72.97,73.03,72.94,73.02,116123.0,58.8791,58.9275,58.8549,58.9194,116123.0
2018-08-16 11:25:00,73.01,73.26,73.01,73.25,131013.0,58.9114,59.1131,58.9114,59.105,131013.0
2018-08-16 11:30:00,73.25,73.26,73.03,73.13,130670.0,59.105,59.1131,58.9275,59.0082,130670.0
2018-08-16 11:35:00,73.13,73.16,73.0,73.09,97416.0,59.0082,59.0324,58.9033,58.9759,97416.0
2018-08-16 11:40:00,73.09,73.13,72.99,73.11,89036.0,58.9759,59.0082,58.8952,58.9921,89036.0
2018-08-16 11:45:00,73.11,73.14,72.95,72.99,117503.0,58.9921,59.0163,58.863,58.8952,117503.0
2018-08-16 11:50:00,72.98,73.02,72.91,72.98,67730.0,58.8872,58.9194,58.8307,58.8872,67730.0
2018-08-16 11:55:00,72.99,73.0,72.92,72.98,64453.0,58.8952,58.9033,58.8387,58.8872,64453.0
2018-08-16 12:00:00,72.98,73.04,72.94,73.03,90381.0,58.8872,58.9356,58.8549,58.9275,90381.0
2018-08-16 12:05:00,73.03,73.12,72.95,72.98,138198.0,58.9275,59.0001,58.863,58.8872,138198.0
2018-08-16 12:10:00,72.98,73.27,72.97,73.16,95019.0,58.8872,59.1212,58.8791,59.0324,95019.0
2018-08-16 12:15:00,73.15,73.17,73.04,73.07,75154.0,59.0243,59.0405,58.9356,58.9598,75154.0
2018-08-16 12:20:00,73.07,73.17,73.03,73.09,65836.0,58.9598,59.0405,58.9275,58.9759,65836.0
2018-08-16 12:25:00,73.1,73.25,73.09,73.23,50776.0,58.984,59.105,58.9759,59.0889,50776.0
2018-08-16 12:30:00,73.23,73.23,73.16,73.17,60568.0,59.0889,59.0889,59.0324,59.0405,60568.0
2018-08-16 12:35:00,73.17,73.23,73.12,73.16,61461.0,59.0405,59.0889,59.0001,59.0324,61461.0
2018-08-16 12:40:00,73.15,73.17,73.1,73.13,50339.0,59.0243,59.0405,58.984,59.0082,50339.0
2018-08-16 12:45:00,73.13,73.19,73.12,73.19,46308.0,59.0082,59.0566,59.0001,59.0566,46308.0
2018-08-16 12:50:00,73.19,73.34,73.18,73.26,92953.0,59.0566,59.1776,59.0485,59.1131,92953.0
2018-08-16 12:55:00,73.27,73.31,73.2,73.23,36346.0,59.1212,59.1534,59.0647,59.0889,36346.0
2018-08-16 13:00:00,73.22,73.24,73.11,73.14,38646.0,59.0808,59.097,58.9921,59.0163,38646.0
2018-08-16 13:05:00,73.14,73.28,73.13,73.25,54368.0,59.0163,59.1292,59.0082,59.105,54368.0
2018-08-16 13:10:00,73.25,73.31,73.24,73.3,41069.0,59.105,59.1534,59.097,59.1454,41069.0
2018-08-16 13:15:00,73.3,73.34,73.27,73.27,39090.0,59.1454,59.1776,59.1212,59.1212,39090.0
2018-08-16 13:20:00,73.27,73.42,73.25,73.34,48352.0,59.1212,59.2422,59.105,59.1776,48352.0
2018-08-16 13:25:00,73.33,73.33,73.12,73.17,60651.0,59.1696,59.1696,59.0001,59.0405,60651.0
2018-08-16 13:30:00,73.18,73.28,73.14,73.22,47480.0,59.0485,59.1292,59.0163,59.0808,47480.0
2018-08-16 13:35:00,73.23,73.34,73.22,73.34,69692.0,59.0889,59.1776,59.0808,59.1776,69692.0
2018-08-16 13:40:00,73.34,73.36,73.28,73.36,46575.0,59.1776,59.1938,59.1292,59.1938,46575.0
2018-08-16 13:45:00,73.36,73.42,73.32,73.4,62256.0,59.1938,59.2422,59.1615,59.2261,62256.0
2018-08-16 13:50:00,73.39,73.59,73.39,73.56,126945.0,59.218,59.3794,59.218,59.3552,126945.0
2018-08-16 13:55:00,73.56,73.57,73.38,73.45,102260.0,59.3552,59.3632,59.2099,59.2664,102260.0
2018-08-16 14:00:00,73.47,73.56,73.42,73.56,140235.0,59.2825,59.3552,59.2422,59.3552,140235.0
2018-08-16 14:05:00,73.56,73.66,73.54,73.66,116787.0,59.3552,59.4358,59.339,59.4358,116787.0
2018-08-16 14:10:00,73.66,73.73,73.62,73.69,99046.0,59.4358,59.4923,59.4036,59.4601,99046.0
2018-08-16 14:15:00,73.71,73.86,73.67,73.84,106774.0,59.4762,59.5972,59.4439,59.5811,106774.0
2018-08-16 14:20:00,73.83,73.87,73.78,73.78,73112.0,59.573,59.6053,59.5327,59.5327,73112.0
2018-08-16 14:25:00,73.78,73.85,73.77,73.8,92628.0,59.5327,59.5892,59.5246,59.5488,92628.0
2018-08-16 14:30:00,73.79,73.79,73.47,73.5,183342.0,59.5407,59.5407,59.2825,59.3067,183342.0
2018-08-16 14:35:00,73.5,73.5,73.35,73.35,95142.0,59.3067,59.3067,59.1857,59.1857,95142.0
2018-08-16 14:40:00,73.36,73.36,73.13,73.13,125801.0,59.1938,59.1938,59.0082,59.0082,125801.0
2018-08-16 14:45:00,73.13,73.16,73.0,73.12,179361.0,59.0082,59.0324,58.9033,59.0001,179361.0
2018-08-16 14:50:00,73.13,73.17,72.99,73.04,117250.0,59.0082,59.0405,58.8952,58.9356,117250.0
2018-08-16 14:55:00,73.04,73.17,73.01,73.09,109805.0,58.9356,59.0405,58.9114,58.9759,109805.0
2018-08-16 15:00:00,73.09,73.11,73.07,73.1,80931.0,58.9759,58.9921,58.9598,58.984,80931.0
2018-08-16 15:05:00,73.1,73.26,73.09,73.1,89870.0,58.984,59.1131,58.9759,58.984,89870.0
2018-08-16 15:10:00,73.1,73.17,73.06,73.16,84057.0,58.984,59.0405,58.9517,59.0324,84057.0
2018-08-16 15:15:00,73.17,73.17,73.04,73.05,85356.0,59.0405,59.0405,58.9356,58.9436,85356.0
2018-08-16 15:20:00,73.04,73.1,73.01,73.1,75754.0,58.9356,58.984,58.9114,58.984,75754.0
2018-08-16 15:25:00,73.1,73.29,73.09,73.25,117458.0,58.984,59.1373,58.9759,59.105,117458.0
2018-08-16 15:30:00,73.25,73.3,73.17,73.23,124317.0,59.105,59.1454,59.0405,59.0889,124317.0
2018-08-16 15:35:00,73.23,73.23,73.08,73.09,129089.0,59.0889,59.0889,58.9678,58.9759,129089.0
2018-08-16 15:40:00,73.09,73.19,73.04,73.13,145414.0,58.9759,59.0566,58.9356,59.0082,145414.0
2018-08-16 15:45:00,73.12,73.18,73.07,73.13,101910.0,59.0001,59.0485,58.9598,59.0082,101910.0
2018-08-16 15:50:00,73.13,73.16,73.09,73.15,176029.0,59.0082,59.0324,58.9759,59.0243,176029.0
2018-08-16 15:55:00,73.14,73.25,73.13,73.21,327155.0,59.0163,59.105,59.0082,59.0727,327155.0
2018-08-17 09:30:00,73.04,73.55,72.97,73.25,250274.0,58.9356,59.3471,58.8791,59.105,250274.0
2018-08-17 09:35:00,73.27,73.46,72.78,72.8,117831.0,59.1212,59.2745,58.7258,58.7419,117831.0
2018-08-17 09:40:00,72.78,73.04,72.77,73.02,54997.0,58.7258,58.9356,58.7177,58.9194,54997.0
2018-08-17 09:45:00,73.0,73.13,72.89,73.12,56633.0,58.9033,59.0082,58.8145,59.0001,56633.0
2018-08-17 09:50:00,73.11,73.4,73.06,73.31,101265.0,58.9921,59.2261,58.9517,59.1534,101265.0
2018-08-17 09:55:00,73.3,73.46,73.18,73.37,85420.0,59.1454,59.2745,59.0485,59.2018,85420.0
2018-08-17 10:00:00,73.34,73.49,73.33,73.38,55535.0,59.1776,59.2987,59.1696,59.2099,55535.0
2018-08-17 10:05:00,73.37,73.4,73.22,73.37,97229.0,59.2018,59.2261,59.0808,59.2018,97229.0
2018-08-17 10:10:00,73.37,73.42,73.28,73.31,81570.0,59.2018,59.2422,59.1292,59.1534,81570.0
2018-08-17 10:15:00,73.3,73.42,73.29,73.38,107229.0,59.1454,59.2422,59.1373,59.2099,107229.0
2018-08-17 10:20:00,73.38,73.42,73.22,73.39,58239.0,59.2099,59.2422,59.0808,59.218,58239.0
2018-08-17 10:25:00,73.39,73.46,73.26,73.28,70735.0,59.218,59.2745,59.1131,59.1292,70735.0
2018-08-17 10:30:00,73.27,73.29,73.09,73.22,66844.0,59.1212,59.1373,58.9759,59.0808,66844.0
2018-08-17 10:35:00,73.21,73.23,73.12,73.15,48406.0,59.0727,59.0889,59.0001,59.0243,48406.0
2018-08-17 10:40:00,73.15,73.16,72.94,72.97,76003.0,59.0243,59.0324,58.8549,58.8791,76003.0
2018-08-17 10:45:00,72.97,73.1,72.94,73.06,54073.0,58.8791,58.984,58.8549,58.9517,54073.0
2018-08-17 10:50:00,73.07,73.23,73.05,73.23,57690.0,58.9598,59.0889,58.9436,59.0889,57690.0
2018-08-17 10:55:00,73.24,73.44,73.24,73.35,55157.0,59.097,59.2583,59.097,59.1857,55157.0
2018-08-17 11:00:00,73.36,73.4,73.31,73.34,58645.0,59.1938,59.2261,59.1534,59.1776,58645.0
2018-08-17 11:05:00,73.34,73.49,73.32,73.48,82089.0,59.1776,59.2987,59.1615,59.2906,82089.0
2018-08-17 11:10:00,73.49,73.59,73.46,73.5,84112.0,59.2987,59.3794,59.2745,59.3067,84112.0
2018-08-17 11:15:00,73.5,73.63,73.47,73.62,166850.0,59.3067,59.4116,59.2825,59.4036,166850.0
2018-08-17 11:20:00,73.62,73.66,73.52,73.61,74035.0,59.4036,59.4358,59.3229,59.3955,74035.0
2018-08-17 11:25:00,73.62,73.64,73.47,73.52,62682.0,59.4036,59.4197,59.2825,59.3229,62682.0
2018-08-17 11:30:00,73.52,73.59,73.52,73.56,49206.0,59.3229,59.3794,59.3229,59.3552,49206.0
2018-08-17 11:35:00,73.57,73.69,73.56,73.57,58217.0,59.3632,59.4601,59.3552,59.3632,58217.0
2018-08-17 11:40:00,73.56,73.64,73.56,73.6,45192.0,59.3552,59.4197,59.3552,59.3874,45192.0
2018-08-17 11:45:00,73.6,73.65,73.59,73.62,77952.0,59.3874,59.4278,59.3794,59.4036,77952.0
2018-08-17 11:50:00,73.63,73.67,73.48,73.49,54899.0,59.4116,59.4439,59.2906,59.2987,54899.0
2018-08-17 11:55:00,73.49,73.56,73.48,73.55,30416.0,59.2987,59.3552,59.2906,59.3471,30416.0
2018-08-17 12:00:00,73.55,73.61,73.51,73.61,43901.0,59.3471,59.3955,59.3148,59.3955,43901.0
2018-08-17 12:05:00,73.62,73.72,73.61,73.67,53609.0,59.4036,59.4843,59.3955,59.4439,53609.0
2018-08-17 12:10:00,73.67,73.74,73.6,73.61,63721.0,59.4439,59.5004,59.3874,59.3955,63721.0
2018-08-17 12:15:00,73.62,73.68,73.62,73.65,22005.0,59.4036,59.452,59.4036,59.4278,22005.0
2018-08-17 12:20:00,73.66,73.67,73.59,73.6,28924.0,59.4358,59.4439,59.3794,59.3874,28924.0
2018-08-17 12:25:00,73.61,73.64,73.58,73.59,25684.0,59.3955,59.4197,59.3713,59.3794,25684.0
2018-08-17 12:30:00,73.58,73.63,73.53,73.61,30864.0,59.3713,59.4116,59.331,59.3955,30864.0
2018-08-17 12:35:00,73.61,73.65,73.59,73.63,25969.0,59.3955,59.4278,59.3794,59.4116,25969.0
2018-08-17 12:40:00,73.63,73.74,73.63,73.71,32048.0,59.4116,59.5004,59.4116,59.4762,32048.0
2018-08-17 12:45:00,73.71,73.8,73.71,73.78,36764.0,59.4762,59.5488,59.4762,59.5327,36764.0
2018-08-17 12:50:00,73.78,73.8,73.77,73.78,25924.0,59.5327,59.5488,59.5246,59.5327,25924.0
2018-08-17 12:55:00,73.78,73.8,73.71,73.71,36815.0,59.5327,59.5488,59.4762,59.4762,36815.0
2018-08-17 13:00:00,73.72,73.74,73.69,73.7,28390.0,59.4843,59.5004,59.4601,59.4681,28390.0
2018-08-17 13:05:00,73.7,73.75,73.66,73.73,32420.0,59.4681,59.5085,59.4358,59.4923,32420.0
2018-08-17 13:10:00,73.74,73.76,73.72,73.73,33093.0,59.5004,59.5165,59.4843,59.4923,33093.0
2018-08-17 13:15:00,73.73,73.79,73.73,73.78,23404.0,59.4923,59.5407,59.4923,59.5327,23404.0
2018-08-17 13:20:00,73.78,73.87,73.78,73.86,45090.0,59.5327,59.6053,59.5327,59.5972,45090.0
2018-08-17 13:25:00,73.86,73.89,73.8,73.84,94702.0,59.5972,59.6214,59.5488,59.5811,94702.0
2018-08-17 13:30:00,73.84,73.87,73.82,73.86,37642.0,59.5811,59.6053,59.565,59.5972,37642.0
2018-08-17 13:35:00,73.86,73.86,73.73,73.75,64636.0,59.5972,59.5972,59.4923,59.5085,64636.0
2018-08-17 13:40:00,73.77,73.82,73.74,73.8,32800.0,59.5246,59.565,59.5004,59.5488,32800.0
2018-08-17 13:45:00,73.79,73.82,73.76,73.77,23864.0,59.5407,59.565,59.5165,59.5246,23864.0
2018-08-17 13:50:00,73.77,74.12,73.76,74.08,160721.0,59.5246,59.807,59.5165,59.7747,160721.0
2018-08-17 13:55:00,74.07,74.2,74.03,74.09,149466.0,59.7667,59.8716,59.7344,59.7828,149466.0
2018-08-17 14:00:00,74.09,74.21,74.07,74.21,57052.0,59.7828,59.8796,59.7667,59.8796,57052.0
2018-08-17 14:05:00,74.2,74.24,73.96,73.96,77483.0,59.8716,59.9038,59.6779,59.6779,77483.0
2018-08-17 14:10:00,73.97,74.01,73.87,73.95,57795.0,59.686,59.7183,59.6053,59.6698,57795.0
2018-08-17 14:15:00,73.94,73.99,73.77,73.79,55350.0,59.6618,59.7021,59.5246,59.5407,55350.0
2018-08-17 14:20:00,73.8,73.85,73.78,73.8,36401.0,59.5488,59.5892,59.5327,59.5488,36401.0
2018-08-17 14:25:00,73.8,73.9,73.8,73.87,40850.0,59.5488,59.6295,59.5488,59.6053,40850.0
2018-08-17 14:30:00,73.87,73.94,73.81,73.91,78268.0,59.6053,59.6618,59.5569,59.6376,78268.0
2018-08-17 14:35:00,73.91,73.97,73.86,73.97,49924.0,59.6376,59.686,59.5972,59.686,49924.0
2018-08-17 14:40:00,73.97,74.02,73.96,73.97,69367.0,59.686,59.7263,59.6779,59.686,69367.0
2018-08-17 14:45:00,73.98,74.04,73.96,73.98,42980.0,59.6941,59.7425,59.6779,59.6941,42980.0
2018-08-17 14:50:00,73.97,74.05,73.97,74.03,39715.0,59.686,59.7505,59.686,59.7344,39715.0
2018-08-17 14:55:00,74.02,74.06,73.99,74.02,42281.0,59.7263,59.7586,59.7021,59.7263,42281.0
2018-08-17 15:00:00,74.02,74.04,73.93,73.97,62404.0,59.7263,59.7425,59.6537,59.686,62404.0
2018-08-17 15:05:00,73.97,73.99,73.89,73.89,86029.0,59.686,59.7021,59.6214,59.6214,86029.0
2018-08-17 15:10:00,73.89,73.92,73.86,73.88,58929.0,59.6214,59.6456,59.5972,59.6134,58929.0
2018-08-17 15:15:00,73.89,73.89,73.76,73.77,70188.0,59.6214,59.6214,59.5165,59.5246,70188.0
2018-08-17 15:20:00,73.77,73.79,73.65,73.66,69004.0,59.5246,59.5407,59.4278,59.4358,69004.0
2018-08-17 15:25:00,73.66,73.69,73.6,73.63,63530.0,59.4358,59.4601,59.3874,59.4116,63530.0
2018-08-17 15:30:00,73.62,73.72,73.59,73.71,72231.0,59.4036,59.4843,59.3794,59.4762,72231.0
2018-08-17 15:35:00,73.7,73.82,73.7,73.79,104629.0,59.4681,59.565,59.4681,59.5407,104629.0
2018-08-17 15:40:00,73.78,73.8,73.66,73.69,96893.0,59.5327,59.5488,59.4358,59.4601,96893.0
2018-08-17 15:45:00,73.7,73.72,73.48,73.48,164505.0,59.4681,59.4843,59.2906,59.2906,164505.0
2018-08-17 15:50:00,73.48,73.57,73.45,73.5,185635.0,59.2906,59.3632,59.2664,59.3067,185635.0
2018-08-17 15:55:00,73.5,73.7,73.49,73.68,420282.0,59.3067,59.4681,59.2987,59.452,420282.0
2018-08-20 09:30:00,73.98,74.32,73.79,74.32,113704.0,59.6941,59.9684,59.5407,59.9684,113704.0
2018-08-20 09:35:00,74.33,74.9,74.29,74.78,157056.0,59.9765,60.4364,59.9442,60.3396,157056.0
2018-08-20 09:40:00,74.79,74.83,74.55,74.6,94090.0,60.3476,60.3799,60.154,60.1943,94090.0
2018-08-20 09:45:00,74.62,74.8,74.34,74.39,102734.0,60.2105,60.3557,59.9845,60.0249,102734.0
2018-08-20 09:50:00,74.39,74.5,74.17,74.4,97004.0,60.0249,60.1136,59.8474,60.033,97004.0
2018-08-20 09:55:00,74.4,74.63,74.35,74.47,97577.0,60.033,60.2185,59.9926,60.0894,97577.0
2018-08-20 10:00:00,74.45,74.5,74.32,74.32,77533.0,60.0733,60.1136,59.9684,59.9684,77533.0
2018-08-20 10:05:00,74.33,74.46,74.32,74.44,63607.0,59.9765,60.0814,59.9684,60.0652,63607.0
2018-08-20 10:10:00,74.44,74.59,74.39,74.58,83254.0,60.0652,60.1863,60.0249,60.1782,83254.0
2018-08-20 10:15:00,74.59,74.63,74.5,74.61,68239.0,60.1863,60.2185,60.1136,60.2024,68239.0
2018-08-20 10:20:00,74.61,74.62,74.5,74.51,52692.0,60.2024,60.2105,60.1136,60.1217,52692.0
2018-08-20 10:25:00,74.5,74.56,74.48,74.48,41148.0,60.1136,60.1621,60.0975,60.0975,41148.0
2018-08-20 10:30:00,74.48,74.55,74.43,74.47,87637.0,60.0975,60.154,60.0572,60.0894,87637.0
2018-08-20 10:35:00,74.46,74.66,74.45,74.57,58223.0,60.0814,60.2427,60.0733,60.1701,58223.0
2018-08-20 10:40:00,74.57,74.59,74.49,74.5,96622.0,60.1701,60.1863,60.1056,60.1136,96622.0
2018-08-20 10:45:00,74.51,74.58,74.49,74.5,47352.0,60.1217,60.1782,60.1056,60.1136,47352.0
2018-08-20 10:50:00,74.5,74.51,74.4,74.41,45070.0,60.1136,60.1217,60.033,60.041,45070.0
2018-08-20 10:55:00,74.41,74.45,74.36,74.37,42258.0,60.041,60.0733,60.0007,60.0087,42258.0
2018-08-20 11:00:00,74.37,74.48,74.31,74.44,46611.0,60.0087,60.0975,59.9603,60.0652,46611.0
2018-08-20 11:05:00,74.44,74.49,74.37,74.46,65038.0,60.0652,60.1056,60.0087,60.0814,65038.0
2018-08-20 11:10:00,74.45,74.49,74.39,74.47,41895.0,60.0733,60.1056,60.0249,60.0894,41895.0
2018-08-20 11:15:00,74.46,74.56,74.46,74.49,89663.0,60.0814,60.1621,60.0814,60.1056,89663.0
2018-08-20 11:20:00,74.48,74.54,74.45,74.53,62999.0,60.0975,60.1459,60.0733,60.1378,62999.0
2018-08-20 11:25:00,74.55,74.58,74.45,74.47,74132.0,60.154,60.1782,60.0733,60.0894,74132.0
2018-08-20 11:30:00,74.48,74.54,74.33,74.36,84529.0,60.0975,60.1459,59.9765,60.0007,84529.0
2018-08-20 11:35:00,74.37,74.42,74.28,74.4,45065.0,60.0087,60.0491,59.9361,60.033,45065.0
2018-08-20 11:40:00,74.41,74.46,74.37,74.42,49266.0,60.041,60.0814,60.0087,60.0491,49266.0
2018-08-20 11:45:00,74.42,74.49,74.39,74.44,59861.0,60.0491,60.1056,60.0249,60.0652,59861.0
2018-08-20 11:50:00,74.43,74.48,74.35,74.45,48710.0,60.0572,60.0975,59.9926,60.0733,48710.0
2018-08-20 11:55:00,74.45,74.53,74.44,74.53,42163.0,60.0733,60.1378,60.0652,60.1378,42163.0
2018-08-20 12:00:00,74.53,74.53,74.37,74.46,48839.0,60.1378,60.1378,60.0087,60.0814,48839.0
2018-08-20 12:05:00,74.47,74.52,74.45,74.51,38513.0,60.0894,60.1298,60.0733,60.1217,38513.0
2018-08-20 12:10:00,74.52,74.62,74.51,74.58,29506.0,60.1298,60.2105,60.1217,60.1782,29506.0
2018-08-20 12:15:00,74.59,74.6,74.47,74.53,46626.0,60.1863,60.1943,60.0894,60.1378,46626.0
2018-08-20 12:20:00,74.52,74.57,74.5,74.53,29235.0,60.1298,60.1701,60.1136,60.1378,29235.0
2018-08-20 12:25:00,74.54,74.54,74.51,74.51,25199.0,60.1459,60.1459,60.1217,60.1217,25199.0
2018-08-20 12:30:00,74.52,74.55,74.46,74.47,31304.0,60.1298,60.154,60.0814,60.0894,31304.0
2018-08-20 12:35:00,74.47,74.51,74.43,74.48,63449.0,60.0894,60.1217,60.0572,60.0975,63449.0
2018-08-20 12:40:00,74.48,74.49,74.44,74.48,23940.0,60.0975,60.1056,60.0652,60.0975,23940.0
2018-08-20 12:45:00,74.48,74.56,74.48,74.55,30363.0,60.0975,60.1621,60.0975,60.154,30363.0
2018-08-20 12:50:00,74.55,74.6,74.53,74.58,36030.0,60.154,60.1943,60.1378,60.1782,36030.0
2018-08-20 12:55:00,74.57,74.58,74.53,74.56,35683.0,60.1701,60.1782,60.1378,60.1621,35683.0
2018-08-20 13:00:00,74.56,74.62,74.54,74.62,37133.0,60.1621,60.2105,60.1459,60.2105,37133.0
2018-08-20 13:05:00,74.61,74.64,74.57,74.6,33367.0,60.2024,60.2266,60.1701,60.1943,33367.0
2018-08-20 13:10:00,74.59,74.66,74.57,74.66,33979.0,60.1863,60.2427,60.1701,60.2427,33979.0
2018-08-20 13:15:00,74.66,74.68,74.61,74.66,43241.0,60.2427,60.2589,60.2024,60.2427,43241.0
2018-08-20 13:20:00,74.66,74.7,74.64,74.68,41210.0,60.2427,60.275,60.2266,60.2589,41210.0
2018-08-20 13:25:00,74.68,74.79,74.68,74.76,57270.0,60.2589,60.3476,60.2589,60.3234,57270.0
2018-08-20 13:30:00,74.76,74.78,74.71,74.75,41720.0,60.3234,60.3396,60.2831,60.3154,41720.0
2018-08-20 13:35:00,74.76,74.76,74.67,74.7,67710.0,60.3234,60.3234,60.2508,60.275,67710.0
2018-08-20 13:40:00,74.7,74.73,74.68,74.7,33213.0,60.275,60.2992,60.2589,60.275,33213.0
2018-08-20 13:45:00,74.7,74.74,74.68,74.73,34665.0,60.275,60.3073,60.2589,60.2992,34665.0
2018-08-20 13:50:00,74.73,74.75,74.69,74.71,31479.0,60.2992,60.3154,60.2669,60.2831,31479.0
2018-08-20 13:55:00,74.73,74.74,74.68,74.68,38298.0,60.2992,60.3073,60.2589,60.2589,38298.0
2018-08-20 14:00:00,74.68,74.68,74.61,74.65,35451.0,60.2589,60.2589,60.2024,60.2347,35451.0
2018-08-20 14:05:00,74.66,74.69,74.64,74.67,27969.0,60.2427,60.2669,60.2266,60.2508,27969.0
2018-08-20 14:10:00,74.66,74.72,74.65,74.71,25433.0,60.2427,60.2912,60.2347,60.2831,25433.0
2018-08-20 14:15:00,74.72,74.76,74.71,74.74,54818.0,60.2912,60.3234,60.2831,60.3073,54818.0
2018-08-20 14:20:00,74.75,74.76,74.72,74.73,47351.0,60.3154,60.3234,60.2912,60.2992,47351.0
2018-08-20 14:25:00,74.73,74.78,74.72,74.76,37170.0,60.2992,60.3396,60.2912,60.3234,37170.0
2018-08-20 14:30:00,74.76,74.78,74.7,74.73,37216.0,60.3234,60.3396,60.275,60.2992,37216.0
2018-08-20 14:35:00,74.72,74.75,74.68,74.7,93593.0,60.2912,60.3154,60.2589,60.275,93593.0
2018-08-20 14:40:00,74.7,74.7,74.65,74.67,36196.0,60.275,60.275,60.2347,60.2508,36196.0
2018-08-20 14:45:00,74.67,74.67,74.61,74.65,43194.0,60.2508,60.2508,60.2024,60.2347,43194.0
2018-08-20 14:50:00,74.64,74.67,74.62,74.64,22502.0,60.2266,60.2508,60.2105,60.2266,22502.0
2018-08-20 14:55:00,74.65,74.66,74.61,74.62,31662.0,60.2347,60.2427,60.2024,60.2105,31662.0
2018-08-20 15:00:00,74.63,74.65,74.62,74.62,22719.0,60.2185,60.2347,60.2105,60.2105,22719.0
2018-08-20 15:05:00,74.62,74.67,74.61,74.67,52915.0,60.2105,60.2508,60.2024,60.2508,52915.0
2018-08-20 15:10:00,74.68,74.71,74.64,74.67,32449.0,60.2589,60.2831,60.2266,60.2508,32449.0
2018-08-20 15:15:00,74.66,74.68,74.64,74.65,42427.0,60.2427,60.2589,60.2266,60.2347,42427.0
2018-08-20 15:20:00,74.66,74.67,74.63,74.66,42792.0,60.2427,60.2508,60.2185,60.2427,42792.0
2018-08-20 15:25:00,74.66,74.66,74.63,74.64,61897.0,60.2427,60.2427,60.2185,60.2266,61897.0
2018-08-20 15:30:00,74.63,74.64,74.55,74.62,70465.0,60.2185,60.2266,60.154,60.2105,70465.0
2018-08-20 15:35:00,74.62,74.63,74.57,74.61,41953.0,60.2105,60.2185,60.1701,60.2024,41953.0
2018-08-20 15:40:00,74.61,74.62,74.53,74.58,69829.0,60.2024,60.2105,60.1378,60.1782,69829.0
2018-08-20 15:45:00,74.58,74.68,74.56,74.67,118548.0,60.1782,60.2589,60.1621,60.2508,118548.0
2018-08-20 15:50:00,74.66,74.68,74.6,74.67,149850.0,60.2427,60.2589,60.1943,60.2508,149850.0
2018-08-20 15:55:00,74.67,74.71,74.6,74.62,215601.0,60.2508,60.2831,60.1943,60.2105,215601.0
2018-08-21 09:30:00,74.3,74.6,74.01,74.33,165089.0,59.9523,60.1943,59.7183,59.9765,165089.0
2018-08-21 09:35:00,74.36,74.49,74.21,74.3,64052.0,60.0007,60.1056,59.8796,59.9523,64052.0
2018-08-21 09:40:00,74.28,74.29,73.83,73.85,60770.0,59.9361,59.9442,59.573,59.5892,60770.0
2018-08-21 09:45:00,73.82,73.99,73.68,73.91,98683.0,59.565,59.7021,59.452,59.6376,98683.0
2018-08-21 09:50:00,73.92,73.92,73.45,73.49,136845.0,59.6456,59.6456,59.2664,59.2987,136845.0
2018-08-21 09:55:00,73.49,73.91,73.31,73.89,105047.0,59.2987,59.6376,59.1534,59.6214,105047.0
2018-08-21 10:00:00,73.88,73.95,73.74,73.74,140648.0,59.6134,59.6698,59.5004,59.5004,140648.0
2018-08-21 10:05:00,73.76,73.87,73.65,73.75,45879.0,59.5165,59.6053,59.4278,59.5085,45879.0
2018-08-21 10:10:00,73.75,73.83,73.72,73.8,47921.0,59.5085,59.573,59.4843,59.5488,47921.0
2018-08-21 10:15:00,73.79,73.8,73.63,73.66,38832.0,59.5407,59.5488,59.4116,59.4358,38832.0
2018-08-21 10:20:00,73.66,73.66,73.53,73.58,47956.0,59.4358,59.4358,59.331,59.3713,47956.0
2018-08-21 10:25:00,73.6,73.6,73.48,73.48,42497.0,59.3874,59.3874,59.2906,59.2906,42497.0
2018-08-21 10:30:00,73.48,73.61,73.47,73.61,62602.0,59.2906,59.3955,59.2825,59.3955,62602.0
2018-08-21 10:35:00,73.62,73.67,73.5,73.51,58235.0,59.4036,59.4439,59.3067,59.3148,58235.0
2018-08-21 10:40:00,73.51,73.59,73.5,73.56,80290.0,59.3148,59.3794,59.3067,59.3552,80290.0
2018-08-21 10:45:00,73.57,73.59,73.39,73.41,75020.0,59.3632,59.3794,59.218,59.2341,75020.0
2018-08-21 10:50:00,73.41,73.65,73.4,73.61,71970.0,59.2341,59.4278,59.2261,59.3955,71970.0
2018-08-21 10:55:00,73.6,73.8,73.6,73.7,74961.0,59.3874,59.5488,59.3874,59.4681,74961.0
2018-08-21 11:00:00,73.7,73.74,73.63,73.63,41707.0,59.4681,59.5004,59.4116,59.4116,41707.0
2018-08-21 11:05:00,73.63,73.7,73.59,73.69,34596.0,59.4116,59.4681,59.3794,59.4601,34596.0
2018-08-21 11:10:00,73.69,73.69,73.62,73.69,53255.0,59.4601,59.4601,59.4036,59.4601,53255.0
2018-08-21 11:15:00,73.68,73.68,73.61,73.65,45467.0,59.452,59.452,59.3955,59.4278,45467.0
2018-08-21 11:20:00,73.65,73.81,73.64,73.72,39588.0,59.4278,59.5569,59.4197,59.4843,39588.0
2018-08-21 11:25:00,73.72,73.83,73.71,73.81,36832.0,59.4843,59.573,59.4762,59.5569,36832.0
2018-08-21 11:30:00,73.81,73.82,73.69,73.72,29607.0,59.5569,59.565,59.4601,59.4843,29607.0
2018-08-21 11:35:00,73.72,73.8,73.71,73.79,24210.0,59.4843,59.5488,59.4762,59.5407,24210.0
2018-08-21 11:40:00,73.8,73.88,73.78,73.86,33063.0,59.5488,59.6134,59.5327,59.5972,33063.0
2018-08-21 11:45:00,73.86,73.98,73.85,73.95,42068.0,59.5972,59.6941,59.5892,59.6698,42068.0
2018-08-21 11:50:00,73.95,73.98,73.92,73.92,36087.0,59.6698,59.6941,59.6456,59.6456,36087.0
2018-08-21 11:55:00,73.92,73.98,73.88,73.93,66101.0,59.6456,59.6941,59.6134,59.6537,66101.0
2018-08-21 12:00:00,73.92,73.92,73.82,73.83,31527.0,59.6456,59.6456,59.565,59.573,31527.0
2018-08-21 12:05:00,73.84,73.84,73.72,73.74,39699.0,59.5811,59.5811,59.4843,59.5004,39699.0
2018-08-21 12:10:00,73.74,73.78,73.7,73.74,33225.0,59.5004,59.5327,59.4681,59.5004,33225.0
2018-08-21 12:15:00,73.73,73.74,73.71,73.71,34424.0,59.4923,59.5004,59.4762,59.4762,34424.0
2018-08-21 12:20:00,73.72,73.77,73.69,73.74,30694.0,59.4843,59.5246,59.4601,59.5004,30694.0
2018-08-21 12:25:00,73.75,73.81,73.73,73.8,27509.0,59.5085,59.5569,59.4923,59.5488,27509.0
2018-08-21 12:30:00,73.81,73.85,73.78,73.81,39915.0,59.5569,59.5892,59.5327,59.5569,39915.0
2018-08-21 12:35:00,73.81,73.87,73.8,73.85,36363.0,59.5569,59.6053,59.5488,59.5892,36363.0
2018-08-21 12:40:00,73.85,73.85,73.8,73.82,36618.0,59.5892,59.5892,59.5488,59.565,36618.0
2018-08-21 12:45:00,73.83,73.83,73.77,73.8,38587.0,59.573,59.573,59.5246,59.5488,38587.0
2018-08-21 12:50:00,73.8,73.84,73.8,73.83,17791.0,59.5488,59.5811,59.5488,59.573,17791.0
2018-08-21 12:55:00,73.83,73.88,73.81,73.84,38864.0,59.573,59.6134,59.5569,59.5811,38864.0
2018-08-21 13:00:00,73.83,73.87,73.8,73.81,40969.0,59.573,59.6053,59.5488,59.5569,40969.0
2018-08-21 13:05:00,73.82,73.84,73.81,73.83,23246.0,59.565,59.5811,59.5569,59.573,23246.0
2018-08-21 13:10:00,73.83,73.85,73.8,73.85,42923.0,59.573,59.5892,59.5488,59.5892,42923.0
2018-08-21 13:15:00,73.85,73.89,73.83,73.87,22013.0,59.5892,59.6214,59.573,59.6053,22013.0
2018-08-21 13:20:00,73.88,73.88,73.84,73.85,12684.0,59.6134,59.6134,59.5811,59.5892,12684.0
2018-08-21 13:25:00,73.85,73.86,73.8,73.81,27657.0,59.5892,59.5972,59.5488,59.5569,27657.0
2018-08-21 13:30:00,73.81,73.83,73.79,73.81,31469.0,59.5569,59.573,59.5407,59.5569,31469.0
2018-08-21 13:35:00,73.8,73.82,73.79,73.82,16194.0,59.5488,59.565,59.5407,59.565,16194.0
2018-08-21 13:40:00,73.83,73.84,73.82,73.84,24036.0,59.573,59.5811,59.565,59.5811,24036.0
2018-08-21 13:45:00,73.84,73.84,73.79,73.81,19855.0,59.5811,59.5811,59.5407,59.5569,19855.0
2018-08-21 13:50:00,73.8,73.82,73.8,73.81,14435.0,59.5488,59.565,59.5488,59.5569,14435.0
2018-08-21 13:55:00,73.81,73.82,73.74,73.8,35299.0,59.5569,59.565,59.5004,59.5488,35299.0
2018-08-21 14:00:00,73.8,73.9,73.8,73.85,40966.0,59.5488,59.6295,59.5488,59.5892,40966.0
2018-08-21 14:05:00,73.86,73.9,73.82,73.82,25252.0,59.5972,59.6295,59.565,59.565,25252.0
2018-08-21 14:10:00,73.83,73.86,73.8,73.86,19003.0,59.573,59.5972,59.5488,59.5972,19003.0
2018-08-21 14:15:00,73.85,73.88,73.84,73.85,15880.0,59.5892,59.6134,59.5811,59.5892,15880.0
2018-08-21 14:20:00,73.84,73.87,73.83,73.87,21712.0,59.5811,59.6053,59.573,59.6053,21712.0
2018-08-21 14:25:00,73.87,73.88,73.86,73.87,17720.0,59.6053,59.6134,59.5972,59.6053,17720.0
2018-08-21 14:30:00,73.86,73.86,73.77,73.85,71898.0,59.5972,59.5972,59.5246,59.5892,71898.0
2018-08-21 14:35:00,73.84,73.87,73.83,73.87,25729.0,59.5811,59.6053,59.573,59.6053,25729.0
2018-08-21 14:40:00,73.86,73.87,73.84,73.87,21170.0,59.5972,59.6053,59.5811,59.6053,21170.0
2018-08-21 14:45:00,73.87,73.91,73.86,73.86,36930.0,59.6053,59.6376,59.5972,59.5972,36930.0
2018-08-21 14:50:00,73.86,73.89,73.84,73.87,17883.0,59.5972,59.6214,59.5811,59.6053,17883.0
2018-08-21 14:55:00,73.88,73.94,73.87,73.91,25257.0,59.6134,59.6618,59.6053,59.6376,25257.0
2018-08-21 15:00:00,73.91,73.95,73.88,73.93,36203.0,59.6376,59.6698,59.6134,59.6537,36203.0
2018-08-21 15:05:00,73.93,73.94,73.9,73.92,29021.0,59.6537,59.6618,59.6295,59.6456,29021.0
2018-08-21 15:10:00,73.91,73.96,73.9,73.92,21402.0,59.6376,59.6779,59.6295,59.6456,21402.0
2018-08-21 15:15:00,73.92,73.95,73.89,73.91,22346.0,59.6456,59.6698,59.6214,59.6376,22346.0
2018-08-21 15:20:00,73.9,73.91,73.86,73.89,39244.0,59.6295,59.6376,59.5972,59.6214,39244.0
2018-08-21 15:25:00,73.89,73.96,73.89,73.9,47069.0,59.6214,59.6779,59.6214,59.6295,47069.0
2018-08-21 15:30:00,73.89,73.93,73.89,73.9,45344.0,59.6214,59.6537,59.6214,59.6295,45344.0
2018-08-21 15:35:00,73.91,73.93,73.87,73.89,53678.0,59.6376,59.6537,59.6053,59.6214,53678.0
2018-08-21 15:40:00,73.89,73.9,73.83,73.84,59855.0,59.6214,59.6295,59.573,59.5811,59855.0
2018-08-21 15:45:00,73.84,73.85,73.71,73.73,105448.0,59.5811,59.5892,59.4762,59.4923,105448.0
2018-08-21 15:50:00,73.74,73.79,73.71,73.75,118196.0,59.5004,59.5407,59.4762,59.5085,118196.0
2018-08-21 15:55:00,73.75,73.79,73.7,73.7,378750.0,59.5085,59.5407,59.4681,59.4681,378750.0
2018-08-22 09:30:00,73.4,73.72,73.4,73.5,161926.0,59.2261,59.4843,59.2261,59.3067,161926.0
2018-08-22 09:35:00,73.56,73.58,73.25,73.52,55085.0,59.3552,59.3713,59.105,59.3229,55085.0
2018-08-22 09:40:00,73.53,73.84,73.52,73.81,61938.0,59.331,59.5811,59.3229,59.5569,61938.0
2018-08-22 09:45:00,73.81,73.88,73.35,73.38,91545.0,59.5569,59.6134,59.1857,59.2099,91545.0
2018-08-22 09:50:00,73.38,73.51,73.15,73.2,126469.0,59.2099,59.3148,59.0243,59.0647,126469.0
2018-08-22 09:55:00,73.25,73.39,73.14,73.37,50060.0,59.105,59.218,59.0163,59.2018,50060.0
2018-08-22 10:00:00,73.39,73.5,73.26,73.39,100336.0,59.218,59.3067,59.1131,59.218,100336.0
2018-08-22 10:05:00,73.42,73.42,73.31,73.31,51182.0,59.2422,59.2422,59.1534,59.1534,51182.0
2018-08-22 10:10:00,73.32,73.35,73.23,73.34,68974.0,59.1615,59.1857,59.0889,59.1776,68974.0
2018-08-22 10:15:00,73.33,73.4,73.25,73.3,55907.0,59.1696,59.2261,59.105,59.1454,55907.0
2018-08-22 10:20:00,73.3,73.54,73.27,73.51,74862.0,59.1454,59.339,59.1212,59.3148,74862.0
2018-08-22 10:25:00,73.49,73.59,73.47,73.52,47249.0,59.2987,59.3794,59.2825,59.3229,47249.0
2018-08-22 10:30:00,73.51,73.59,73.48,73.49,22834.0,59.3148,59.3794,59.2906,59.2987,22834.0
2018-08-22 10:35:00,73.49,73.66,73.49,73.64,39870.0,59.2987,59.4358,59.2987,59.4197,39870.0
2018-08-22 10:40:00,73.65,74.2,73.64,74.01,315036.0,59.4278,59.8716,59.4197,59.7183,315036.0
2018-08-22 10:45:00,74.02,74.11,74.0,74.07,91584.0,59.7263,59.799,59.7102,59.7667,91584.0
2018-08-22 10:50:00,74.07,74.12,73.96,74.11,83438.0,59.7667,59.807,59.6779,59.799,83438.0
2018-08-22 10:55:00,74.11,74.28,74.01,74.25,122679.0,59.799,59.9361,59.7183,59.9119,122679.0
2018-08-22 11:00:00,74.25,74.26,74.15,74.2,78391.0,59.9119,59.92,59.8312,59.8716,78391.0
2018-08-22 11:05:00,74.2,74.23,74.11,74.11,73709.0,59.8716,59.8958,59.799,59.799,73709.0
2018-08-22 11:10:00,74.11,74.12,74.01,74.05,40625.0,59.799,59.807,59.7183,59.7505,40625.0
2018-08-22 11:15:00,74.05,74.21,74.02,74.19,32870.0,59.7505,59.8796,59.7263,59.8635,32870.0
2018-08-22 11:20:00,74.19,74.37,74.16,74.34,57103.0,59.8635,60.0087,59.8393,59.9845,57103.0
2018-08-22 11:25:00,74.33,74.38,74.29,74.29,47548.0,59.9765,60.0168,59.9442,59.9442,47548.0
2018-08-22 11:30:00,74.29,74.35,74.26,74.27,48780.0,59.9442,59.9926,59.92,59.9281,48780.0
2018-08-22 11:35:00,74.27,74.31,74.25,74.26,34938.0,59.9281,59.9603,59.9119,59.92,34938.0
2018-08-22 11:40:00,74.26,74.36,74.26,74.29,35048.0,59.92,60.0007,59.92,59.9442,35048.0
2018-08-22 11:45:00,74.28,74.29,74.14,74.14,23217.0,59.9361,59.9442,59.8232,59.8232,23217.0
2018-08-22 11:50:00,74.14,74.24,74.1,74.1,29493.0,59.8232,59.9038,59.7909,59.7909,29493.0
2018-08-22 11:55:00,74.1,74.13,74.04,74.06,33315.0,59.7909,59.8151,59.7425,59.7586,33315.0
2018-08-22 12:00:00,74.07,74.2,74.07,74.2,21387.0,59.7667,59.8716,59.7667,59.8716,21387.0
2018-08-22 12:05:00,74.19,74.23,74.16,74.2,22008.0,59.8635,59.8958,59.8393,59.8716,22008.0
2018-08-22 12:10:00,74.2,74.24,73.96,74.16,55650.0,59.8716,59.9038,59.6779,59.8393,55650.0
2018-08-22 12:15:00,74.15,74.22,74.15,74.21,37698.0,59.8312,59.8877,59.8312,59.8796,37698.0
2018-08-22 12:20:00,74.21,74.27,74.21,74.25,29956.0,59.8796,59.9281,59.8796,59.9119,29956.0
2018-08-22 12:25:00,74.25,74.26,74.22,74.24,33964.0,59.9119,59.92,59.8877,59.9038,33964.0
2018-08-22 12:30:00,74.25,74.3,74.2,74.22,40576.0,59.9119,59.9523,59.8716,59.8877,40576.0
2018-08-22 12:35:00,74.22,74.27,74.2,74.26,26406.0,59.8877,59.9281,59.8716,59.92,26406.0
2018-08-22 12:40:00,74.26,74.34,74.23,74.28,118199.0,59.92,59.9845,59.8958,59.9361,118199.0
2018-08-22 12:45:00,74.28,74.43,74.27,74.4,76733.0,59.9361,60.0572,59.9281,60.033,76733.0
2018-08-22 12:50:00,74.39,74.45,74.36,74.37,50106.0,60.0249,60.0733,60.0007,60.0087,50106.0
2018-08-22 12:55:00,74.38,74.54,74.37,74.44,77870.0,60.0168,60.1459,60.0087,60.0652,77870.0
2018-08-22 13:00:00,74.45,74.5,74.39,74.39,61398.0,60.0733,60.1136,60.0249,60.0249,61398.0
2018-08-22 13:05:00,74.39,74.4,74.27,74.31,52848.0,60.0249,60.033,59.9281,59.9603,52848.0
2018-08-22 13:10:00,74.31,74.34,74.29,74.32,19518.0,59.9603,59.9845,59.9442,59.9684,19518.0
2018-08-22 13:15:00,74.32,74.32,74.21,74.21,24668.0,59.9684,59.9684,59.8796,59.8796,24668.0
2018-08-22 13:20:00,74.21,74.24,74.11,74.17,49493.0,59.8796,59.9038,59.799,59.8474,49493.0
2018-08-22 13:25:00,74.17,74.22,74.15,74.22,13458.0,59.8474,59.8877,59.8312,59.8877,13458.0
2018-08-22 13:30:00,74.22,74.22,74.11,74.13,47296.0,59.8877,59.8877,59.799,59.8151,47296.0
2018-08-22 13:35:00,74.13,74.14,74.08,74.08,28806.0,59.8151,59.8232,59.7747,59.7747,28806.0
2018-08-22 13:40:00,74.08,74.14,74.08,74.12,22822.0,59.7747,59.8232,59.7747,59.807,22822.0
2018-08-22 13:45:00,74.12,74.12,74.04,74.05,19347.0,59.807,59.807,59.7425,59.7505,19347.0
2018-08-22 13:50:00,74.05,74.08,74.0,74.04,19322.0,59.7505,59.7747,59.7102,59.7425,19322.0
2018-08-22 13:55:00,74.05,74.12,74.03,74.1,23333.0,59.7505,59.807,59.7344,59.7909,23333.0
2018-08-22 14:00:00,74.11,74.36,74.1,74.3,54082.0,59.799,60.0007,59.7909,59.9523,54082.0
2018-08-22 14:05:00,74.3,74.33,74.21,74.22,39342.0,59.9523,59.9765,59.8796,59.8877,39342.0
2018-08-22 14:10:00,74.21,74.26,74.18,74.21,30517.0,59.8796,59.92,59.8554,59.8796,30517.0
2018-08-22 14:15:00,74.21,74.23,74.13,74.16,42508.0,59.8796,59.8958,59.8151,59.8393,42508.0
2018-08-22 14:20:00,74.15,74.19,74.12,74.15,25206.0,59.8312,59.8635,59.807,59.8312,25206.0
2018-08-22 14:25:00,74.14,74.14,74.06,74.1,24675.0,59.8232,59.8232,59.7586,59.7909,24675.0
2018-08-22 14:30:00,74.1,74.13,74.05,74.07,43955.0,59.7909,59.8151,59.7505,59.7667,43955.0
2018-08-22 14:35:00,74.08,74.12,74.06,74.09,27667.0,59.7747,59.807,59.7586,59.7828,27667.0
2018-08-22 14:40:00,74.09,74.09,74.04,74.09,19345.0,59.7828,59.7828,59.7425,59.7828,19345.0
2018-08-22 14:45:00,74.09,74.13,74.08,74.11,33504.0,59.7828,59.8151,59.7747,59.799,33504.0
2018-08-22 14:50:00,74.1,74.13,74.07,74.11,20728.0,59.7909,59.8151,59.7667,59.799,20728.0
2018-08-22 14:55:00,74.1,74.1,74.05,74.08,41619.0,59.7909,59.7909,59.7505,59.7747,41619.0
2018-08-22 15:00:00,74.09,74.14,73.99,74.01,57263.0,59.7828,59.8232,59.7021,59.7183,57263.0
2018-08-22 15:05:00,74.01,74.01,73.81,73.92,67565.0,59.7183,59.7183,59.5569,59.6456,67565.0
2018-08-22 15:10:00,73.92,73.92,73.86,73.88,24439.0,59.6456,59.6456,59.5972,59.6134,24439.0
2018-08-22 15:15:00,73.88,73.95,73.87,73.93,27942.0,59.6134,59.6698,59.6053,59.6537,27942.0
2018-08-22 15:20:00,73.93,73.96,73.89,73.92,20663.0,59.6537,59.6779,59.6214,59.6456,20663.0
2018-08-22 15:25:00,73.92,73.96,73.9,73.93,30954.0,59.6456,59.6779,59.6295,59.6537,30954.0
2018-08-22 15:30:00,73.93,73.95,73.89,73.92,39636.0,59.6537,59.6698,59.6214,59.6456,39636.0
2018-08-22 15:35:00,73.92,74.0,73.91,73.96,37218.0,59.6456,59.7102,59.6376,59.6779,37218.0
2018-08-22 15:40:00,73.96,73.97,73.9,73.92,40583.0,59.6779,59.686,59.6295,59.6456,40583.0
2018-08-22 15:45:00,73.92,73.97,73.9,73.94,54296.0,59.6456,59.686,59.6295,59.6618,54296.0
2018-08-22 15:50:00,73.94,73.96,73.89,73.92,103961.0,59.6618,59.6779,59.6214,59.6456,103961.0
2018-08-22 15:55:00,73.92,73.98,73.89,73.91,203704.0,59.6456,59.6941,59.6214,59.6376,203704.0
2018-08-23 09:30:00,73.71,73.9,73.55,73.59,95607.0,59.4762,59.6295,59.3471,59.3794,95607.0
2018-08-23 09:35:00,73.6,73.61,73.43,73.51,58653.0,59.3874,59.3955,59.2503,59.3148,58653.0
2018-08-23 09:40:00,73.5,73.59,73.42,73.53,38639.0,59.3067,59.3794,59.2422,59.331,38639.0
2018-08-23 09:45:00,73.51,73.55,73.37,73.37,60199.0,59.3148,59.3471,59.2018,59.2018,60199.0
2018-08-23 09:50:00,73.37,73.74,73.37,73.7,39405.0,59.2018,59.5004,59.2018,59.4681,39405.0
2018-08-23 09:55:00,73.69,73.84,73.68,73.76,33422.0,59.4601,59.5811,59.452,59.5165,33422.0
2018-08-23 10:00:00,73.76,73.79,73.6,73.64,43144.0,59.5165,59.5407,59.3874,59.4197,43144.0
2018-08-23 10:05:00,73.65,73.68,73.48,73.48,48725.0,59.4278,59.452,59.2906,59.2906,48725.0
2018-08-23 10:10:00,73.48,73.59,73.44,73.51,35366.0,59.2906,59.3794,59.2583,59.3148,35366.0
2018-08-23 10:15:00,73.52,73.58,73.45,73.54,39029.0,59.3229,59.3713,59.2664,59.339,39029.0
2018-08-23 10:20:00,73.53,73.62,73.47,73.47,44416.0,59.331,59.4036,59.2825,59.2825,44416.0
2018-08-23 10:25:00,73.48,73.64,73.47,73.59,34222.0,59.2906,59.4197,59.2825,59.3794,34222.0
2018-08-23 10:30:00,73.59,73.66,73.58,73.63,24344.0,59.3794,59.4358,59.3713,59.4116,24344.0
2018-08-23 10:35:00,73.63,73.9,73.61,73.88,70233.0,59.4116,59.6295,59.3955,59.6134,70233.0
2018-08-23 10:40:00,73.88,73.9,73.77,73.86,38271.0,59.6134,59.6295,59.5246,59.5972,38271.0
2018-08-23 10:45:00,73.85,73.88,73.69,73.69,30124.0,59.5892,59.6134,59.4601,59.4601,30124.0
2018-08-23 10:50:00,73.69,73.74,73.68,73.71,32874.0,59.4601,59.5004,59.452,59.4762,32874.0
2018-08-23 10:55:00,73.7,73.79,73.68,73.73,51092.0,59.4681,59.5407,59.452,59.4923,51092.0
2018-08-23 11:00:00,73.73,73.73,73.53,73.56,57223.0,59.4923,59.4923,59.331,59.3552,57223.0
2018-08-23 11:05:00,73.57,73.7,73.55,73.65,44198.0,59.3632,59.4681,59.3471,59.4278,44198.0
2018-08-23 11:10:00,73.64,73.71,73.58,73.66,32531.0,59.4197,59.4762,59.3713,59.4358,32531.0
2018-08-23 11:15:00,73.67,73.71,73.53,73.53,40231.0,59.4439,59.4762,59.331,59.331,40231.0
2018-08-23 11:20:00,73.54,73.55,73.43,73.46,42335.0,59.339,59.3471,59.2503,59.2745,42335.0
2018-08-23 11:25:00,73.44,73.49,73.39,73.45,59535.0,59.2583,59.2987,59.218,59.2664,59535.0
2018-08-23 11:30:00,73.45,73.47,73.35,73.35,45591.0,59.2664,59.2825,59.1857,59.1857,45591.0
2018-08-23 11:35:00,73.35,73.36,73.22,73.24,75601.0,59.1857,59.1938,59.0808,59.097,75601.0
2018-08-23 11:40:00,73.25,73.37,73.21,73.28,64836.0,59.105,59.2018,59.0727,59.1292,64836.0
2018-08-23 11:45:00,73.28,73.31,73.2,73.28,63248.0,59.1292,59.1534,59.0647,59.1292,63248.0
2018-08-23 11:50:00,73.28,73.42,73.27,73.4,26993.0,59.1292,59.2422,59.1212,59.2261,26993.0
2018-08-23 11:55:00,73.4,73.45,73.33,73.36,24556.0,59.2261,59.2664,59.1696,59.1938,24556.0
2018-08-23 12:00:00,73.36,73.46,73.35,73.41,34232.0,59.1938,59.2745,59.1857,59.2341,34232.0
2018-08-23 12:05:00,73.4,73.42,73.38,73.39,24842.0,59.2261,59.2422,59.2099,59.218,24842.0
2018-08-23 12:10:00,73.4,73.43,73.39,73.4,21072.0,59.2261,59.2503,59.218,59.2261,21072.0
2018-08-23 12:15:00,73.4,73.43,73.36,73.41,34307.0,59.2261,59.2503,59.1938,59.2341,34307.0
2018-08-23 12:20:00,73.41,73.49,73.39,73.47,19499.0,59.2341,59.2987,59.218,59.2825,19499.0
2018-08-23 12:25:00,73.47,73.48,73.44,73.45,27285.0,59.2825,59.2906,59.2583,59.2664,27285.0
2018-08-23 12:30:00,73.45,73.45,73.28,73.28,44298.0,59.2664,59.2664,59.1292,59.1292,44298.0
2018-08-23 12:35:00,73.28,73.39,73.28,73.37,16027.0,59.1292,59.218,59.1292,59.2018,16027.0
2018-08-23 12:40:00,73.38,73.48,73.38,73.45,28403.0,59.2099,59.2906,59.2099,59.2664,28403.0
2018-08-23 12:45:00,73.45,73.48,73.39,73.39,24889.0,59.2664,59.2906,59.218,59.218,24889.0
2018-08-23 12:50:00,73.39,73.62,73.38,73.45,83663.0,59.218,59.4036,59.2099,59.2664,83663.0
2018-08-23 12:55:00,73.46,73.57,73.46,73.53,28409.0,59.2745,59.3632,59.2745,59.331,28409.0
2018-08-23 13:00:00,73.53,73.54,73.49,73.52,22512.0,59.331,59.339,59.2987,59.3229,22512.0
2018-08-23 13:05:00,73.53,73.55,73.49,73.51,20323.0,59.331,59.3471,59.2987,59.3148,20323.0
2018-08-23 13:10:00,73.51,73.52,73.46,73.5,39563.0,59.3148,59.3229,59.2745,59.3067,39563.0
2018-08-23 13:15:00,73.49,73.6,73.48,73.59,32472.0,59.2987,59.3874,59.2906,59.3794,32472.0
2018-08-23 13:20:00,73.59,73.64,73.56,73.57,28774.0,59.3794,59.4197,59.3552,59.3632,28774.0
2018-08-23 13:25:00,73.56,73.66,73.55,73.65,27144.0,59.3552,59.4358,59.3471,59.4278,27144.0
2018-08-23 13:30:00,73.65,73.65,73.56,73.57,21356.0,59.4278,59.4278,59.3552,59.3632,21356.0
2018-08-23 13:35:00,73.56,73.63,73.56,73.62,26960.0,59.3552,59.4116,59.3552,59.4036,26960.0
2018-08-23 13:40:00,73.61,73.66,73.6,73.64,25502.0,59.3955,59.4358,59.3874,59.4197,25502.0
2018-08-23 13:45:00,73.63,73.64,73.52,73.54,41251.0,59.4116,59.4197,59.3229,59.339,41251.0
2018-08-23 13:50:00,73.54,73.57,73.49,73.53,34864.0,59.339,59.3632,59.2987,59.331,34864.0
2018-08-23 13:55:00,73.53,73.54,73.45,73.46,19298.0,59.331,59.339,59.2664,59.2745,19298.0
2018-08-23 14:00:00,73.45,73.52,73.44,73.51,15075.0,59.2664,59.3229,59.2583,59.3148,15075.0
2018-08-23 14:05:00,73.51,73.55,73.48,73.5,16968.0,59.3148,59.3471,59.2906,59.3067,16968.0
2018-08-23 14:10:00,73.5,73.55,73.48,73.51,34080.0,59.3067,59.3471,59.2906,59.3148,34080.0
2018-08-23 14:15:00,73.53,73.56,73.46,73.49,39888.0,59.331,59.3552,59.2745,59.2987,39888.0
2018-08-23 14:20:00,73.49,73.55,73.47,73.54,23374.0,59.2987,59.3471,59.2825,59.339,23374.0
2018-08-23 14:25:00,73.53,73.54,73.45,73.46,34673.0,59.331,59.339,59.2664,59.2745,34673.0
2018-08-23 14:30:00,73.47,73.48,73.45,73.47,13235.0,59.2825,59.2906,59.2664,59.2825,13235.0
2018-08-23 14:35:00,73.47,73.49,73.45,73.47,20218.0,59.2825,59.2987,59.2664,59.2825,20218.0
2018-08-23 14:40:00,73.48,73.57,73.47,73.56,42986.0,59.2906,59.3632,59.2825,59.3552,42986.0
2018-08-23 14:45:00,73.55,73.57,73.51,73.55,19641.0,59.3471,59.3632,59.3148,59.3471,19641.0
2018-08-23 14:50:00,73.55,73.55,73.52,73.54,21369.0,59.3471,59.3471,59.3229,59.339,21369.0
2018-08-23 14:55:00,73.54,73.55,73.49,73.51,36067.0,59.339,59.3471,59.2987,59.3148,36067.0
2018-08-23 15:00:00,73.5,73.52,73.46,73.49,37724.0,59.3067,59.3229,59.2745,59.2987,37724.0
2018-08-23 15:05:00,73.5,73.54,73.48,73.53,24476.0,59.3067,59.339,59.2906,59.331,24476.0
2018-08-23 15:10:00,73.53,73.54,73.51,73.53,23021.0,59.331,59.339,59.3148,59.331,23021.0
2018-08-23 15:15:00,73.53,73.53,73.5,73.5,25327.0,59.331,59.331,59.3067,59.3067,25327.0
2018-08-23 15:20:00,73.5,73.51,73.44,73.45,34601.0,59.3067,59.3148,59.2583,59.2664,34601.0
2018-08-23 15:25:00,73.46,73.51,73.45,73.51,21373.0,59.2745,59.3148,59.2664,59.3148,21373.0
2018-08-23 15:30:00,73.51,73.55,73.47,73.51,34972.0,59.3148,59.3471,59.2825,59.3148,34972.0
2018-08-23 15:35:00,73.52,73.52,73.49,73.52,54878.0,59.3229,59.3229,59.2987,59.3229,54878.0
2018-08-23 15:40:00,73.52,73.52,73.47,73.47,70625.0,59.3229,59.3229,59.2825,59.2825,70625.0
2018-08-23 15:45:00,73.47,73.5,73.42,73.49,71395.0,59.2825,59.3067,59.2422,59.2987,71395.0
2018-08-23 15:50:00,73.49,73.5,73.46,73.49,78971.0,59.2987,59.3067,59.2745,59.2987,78971.0
2018-08-23 15:55:00,73.48,73.66,73.48,73.64,309465.0,59.2906,59.4358,59.2906,59.4197,309465.0
2018-08-24 09:30:00,73.64,73.87,73.59,73.72,115170.0,59.4197,59.6053,59.3794,59.4843,115170.0
2018-08-24 09:35:00,73.76,74.22,73.74,74.15,63442.0,59.5165,59.8877,59.5004,59.8312,63442.0
2018-08-24 09:40:00,74.13,74.13,74.0,74.07,27774.0,59.8151,59.8151,59.7102,59.7667,27774.0
2018-08-24 09:45:00,74.1,74.14,73.99,74.06,51138.0,59.7909,59.8232,59.7021,59.7586,51138.0
2018-08-24 09:50:00,74.04,74.05,73.88,73.88,34532.0,59.7425,59.7505,59.6134,59.6134,34532.0
2018-08-24 09:55:00,73.89,74.05,73.87,74.02,38535.0,59.6214,59.7505,59.6053,59.7263,38535.0
2018-08-24 10:00:00,74.03,74.16,73.99,74.08,49353.0,59.7344,59.8393,59.7021,59.7747,49353.0
2018-08-24 10:05:00,74.08,74.15,74.03,74.07,43304.0,59.7747,59.8312,59.7344,59.7667,43304.0
2018-08-24 10:10:00,74.05,74.08,73.87,73.9,28738.0,59.7505,59.7747,59.6053,59.6295,28738.0
2018-08-24 10:15:00,73.91,74.14,73.88,74.11,39349.0,59.6376,59.8232,59.6134,59.799,39349.0
2018-08-24 10:20:00,74.11,74.11,73.93,73.97,29438.0,59.799,59.799,59.6537,59.686,29438.0
2018-08-24 10:25:00,73.97,74.04,73.9,74.01,21534.0,59.686,59.7425,59.6295,59.7183,21534.0
2018-08-24 10:30:00,74.03,74.04,73.92,74.02,20288.0,59.7344,59.7425,59.6456,59.7263,20288.0
2018-08-24 10:35:00,74.04,74.08,73.99,74.02,55897.0,59.7425,59.7747,59.7021,59.7263,55897.0
2018-08-24 10:40:00,74.03,74.17,73.99,74.16,60077.0,59.7344,59.8474,59.7021,59.8393,60077.0
2018-08-24 10:45:00,74.17,74.25,74.06,74.07,70923.0,59.8474,59.9119,59.7586,59.7667,70923.0
2018-08-24 10:50:00,74.07,74.08,73.9,73.9,34066.0,59.7667,59.7747,59.6295,59.6295,34066.0
2018-08-24 10:55:00,73.9,73.9,73.73,73.74,77255.0,59.6295,59.6295,59.4923,59.5004,77255.0
2018-08-24 11:00:00,73.75,73.87,73.74,73.85,57266.0,59.5085,59.6053,59.5004,59.5892,57266.0
2018-08-24 11:05:00,73.85,73.86,73.78,73.82,49215.0,59.5892,59.5972,59.5327,59.565,49215.0
2018-08-24 11:10:00,73.81,73.83,73.75,73.83,26997.0,59.5569,59.573,59.5085,59.573,26997.0
2018-08-24 11:15:00,73.84,73.92,73.81,73.92,28256.0,59.5811,59.6456,59.5569,59.6456,28256.0
2018-08-24 11:20:00,73.91,73.92,73.76,73.78,51414.0,59.6376,59.6456,59.5165,59.5327,51414.0
2018-08-24 11:25:00,73.78,73.83,73.77,73.83,62111.0,59.5327,59.573,59.5246,59.573,62111.0
2018-08-24 11:30:00,73.83,73.86,73.76,73.79,37309.0,59.573,59.5972,59.5165,59.5407,37309.0
2018-08-24 11:35:00,73.79,73.9,73.79,73.9,28008.0,59.5407,59.6295,59.5407,59.6295,28008.0
2018-08-24 11:40:00,73.89,73.91,73.86,73.87,23589.0,59.6214,59.6376,59.5972,59.6053,23589.0
2018-08-24 11:45:00,73.86,73.92,73.85,73.9,32752.0,59.5972,59.6456,59.5892,59.6295,32752.0
2018-08-24 11:50:00,73.91,73.96,73.89,73.94,34026.0,59.6376,59.6779,59.6214,59.6618,34026.0
2018-08-24 11:55:00,73.94,73.96,73.85,73.9,52854.0,59.6618,59.6779,59.5892,59.6295,52854.0
2018-08-24 12:00:00,73.9,74.01,73.9,73.98,31326.0,59.6295,59.7183,59.6295,59.6941,31326.0
2018-08-24 12:05:00,73.99,74.03,73.95,73.95,28588.0,59.7021,59.7344,59.6698,59.6698,28588.0
2018-08-24 12:10:00,73.96,73.96,73.88,73.9,36538.0,59.6779,59.6779,59.6134,59.6295,36538.0
2018-08-24 12:15:00,73.91,73.97,73.9,73.92,24244.0,59.6376,59.686,59.6295,59.6456,24244.0
2018-08-24 12:20:00,73.92,73.96,73.92,73.96,19050.0,59.6456,59.6779,59.6456,59.6779,19050.0
2018-08-24 12:25:00,73.96,73.98,73.94,73.96,28461.0,59.6779,59.6941,59.6618,59.6779,28461.0
2018-08-24 12:30:00,73.95,73.96,73.87,73.9,32117.0,59.6698,59.6779,59.6053,59.6295,32117.0
2018-08-24 12:35:00,73.91,73.97,73.9,73.97,30776.0,59.6376,59.686,59.6295,59.686,30776.0
2018-08-24 12:40:00,73.97,73.97,73.9,73.93,24348.0,59.686,59.686,59.6295,59.6537,24348.0
2018-08-24 12:45:00,73.94,73.97,73.91,73.93,23788.0,59.6618,59.686,59.6376,59.6537,23788.0
2018-08-24 12:50:00,73.93,73.93,73.87,73.88,20156.0,59.6537,59.6537,59.6053,59.6134,20156.0
2018-08-24 12:55:00,73.89,73.91,73.86,73.88,22343.0,59.6214,59.6376,59.5972,59.6134,22343.0
2018-08-24 13:00:00,73.88,73.97,73.87,73.94,21571.0,59.6134,59.686,59.6053,59.6618,21571.0
2018-08-24 13:05:00,73.94,73.96,73.89,73.94,37791.0,59.6618,59.6779,59.6214,59.6618,37791.0
2018-08-24 13:10:00,73.93,73.94,73.86,73.86,27605.0,59.6537,59.6618,59.5972,59.5972,27605.0
2018-08-24 13:15:00,73.87,73.93,73.87,73.92,16549.0,59.6053,59.6537,59.6053,59.6456,16549.0
2018-08-24 13:20:00,73.91,73.92,73.86,73.87,58003.0,59.6376,59.6456,59.5972,59.6053,58003.0
2018-08-24 13:25:00,73.87,73.92,73.86,73.89,28920.0,59.6053,59.6456,59.5972,59.6214,28920.0
2018-08-24 13:30:00,73.89,73.89,73.81,73.81,38737.0,59.6214,59.6214,59.5569,59.5569,38737.0
2018-08-24 13:35:00,73.81,73.81,73.76,73.79,19100.0,59.5569,59.5569,59.5165,59.5407,19100.0
2018-08-24 13:40:00,73.79,73.88,73.76,73.88,33233.0,59.5407,59.6134,59.5165,59.6134,33233.0
2018-08-24 13:45:00,73.88,73.98,73.87,73.98,36120.0,59.6134,59.6941,59.6053,59.6941,36120.0
2018-08-24 13:50:00,73.98,73.98,73.86,73.89,40037.0,59.6941,59.6941,59.5972,59.6214,40037.0
2018-08-24 13:55:00,73.9,73.93,73.89,73.91,31568.0,59.6295,59.6537,59.6214,59.6376,31568.0
2018-08-24 14:00:00,73.91,73.96,73.89,73.93,41219.0,59.6376,59.6779,59.6214,59.6537,41219.0
2018-08-24 14:05:00,73.92,73.94,73.88,73.93,30648.0,59.6456,59.6618,59.6134,59.6537,30648.0
2018-08-24 14:10:00,73.94,73.94,73.9,73.9,25507.0,59.6618,59.6618,59.6295,59.6295,25507.0
2018-08-24 14:15:00,73.9,73.97,73.9,73.94,28297.0,59.6295,59.686,59.6295,59.6618,28297.0
2018-08-24 14:20:00,73.94,73.96,73.92,73.93,27498.0,59.6618,59.6779,59.6456,59.6537,27498.0
2018-08-24 14:25:00,73.93,74.0,73.9,74.0,45058.0,59.6537,59.7102,59.6295,59.7102,45058.0
2018-08-24 14:30:00,74.0,74.02,73.89,73.92,39332.0,59.7102,59.7263,59.6214,59.6456,39332.0
2018-08-24 14:35:00,73.92,73.96,73.89,73.9,31614.0,59.6456,59.6779,59.6214,59.6295,31614.0
2018-08-24 14:40:00,73.9,74.0,73.89,73.95,39077.0,59.6295,59.7102,59.6214,59.6698,39077.0
2018-08-24 14:45:00,73.95,74.02,73.92,73.97,72282.0,59.6698,59.7263,59.6456,59.686,72282.0
2018-08-24 14:50:00,73.98,74.0,73.93,73.97,37693.0,59.6941,59.7102,59.6537,59.686,37693.0
2018-08-24 14:55:00,73.98,73.98,73.92,73.94,31202.0,59.6941,59.6941,59.6456,59.6618,31202.0
2018-08-24 15:00:00,73.93,73.97,73.9,73.94,48338.0,59.6537,59.686,59.6295,59.6618,48338.0
2018-08-24 15:05:00,73.94,73.98,73.9,73.93,43039.0,59.6618,59.6941,59.6295,59.6537,43039.0
2018-08-24 15:10:00,73.93,74.02,73.9,74.0,75763.0,59.6537,59.7263,59.6295,59.7102,75763.0
2018-08-24 15:15:00,74.0,74.04,73.97,74.02,56718.0,59.7102,59.7425,59.686,59.7263,56718.0
2018-08-24 15:20:00,74.03,74.04,73.96,73.98,56908.0,59.7344,59.7425,59.6779,59.6941,56908.0
2018-08-24 15:25:00,73.99,73.99,73.94,73.97,38931.0,59.7021,59.7021,59.6618,59.686,38931.0
2018-08-24 15:30:00,73.97,74.0,73.9,73.99,76856.0,59.686,59.7102,59.6295,59.7021,76856.0
2018-08-24 15:35:00,73.98,74.03,73.95,73.99,57854.0,59.6941,59.7344,59.6698,59.7021,57854.0
2018-08-24 15:40:00,74.0,74.09,74.0,74.06,50966.0,59.7102,59.7828,59.7102,59.7586,50966.0
2018-08-24 15:45:00,74.06,74.17,74.01,74.06,105948.0,59.7586,59.8474,59.7183,59.7586,105948.0
2018-08-24 15:50:00,74.06,74.12,74.0,74.06,139899.0,59.7586,59.807,59.7102,59.7586,139899.0
2018-08-24 15:55:00,74.06,74.1,74.0,74.08,265989.0,59.7586,59.7909,59.7102,59.7747,265989.0
2018-08-27 09:30:00,74.2,74.62,74.16,74.34,107534.0,59.8716,60.2105,59.8393,59.9845,107534.0
2018-08-27 09:35:00,74.35,74.59,74.27,74.56,43241.0,59.9926,60.1863,59.9281,60.1621,43241.0
2018-08-27 09:40:00,74.54,74.77,74.48,74.73,38828.0,60.1459,60.3315,60.0975,60.2992,38828.0
2018-08-27 09:45:00,74.73,74.78,74.67,74.71,43546.0,60.2992,60.3396,60.2508,60.2831,43546.0
2018-08-27 09:50:00,74.69,74.72,74.61,74.65,26838.0,60.2669,60.2912,60.2024,60.2347,26838.0
2018-08-27 09:55:00,74.66,74.69,74.62,74.64,31998.0,60.2427,60.2669,60.2105,60.2266,31998.0
2018-08-27 10:00:00,74.64,74.7,74.62,74.68,45059.0,60.2266,60.275,60.2105,60.2589,45059.0
2018-08-27 10:05:00,74.69,74.78,74.67,74.74,42348.0,60.2669,60.3396,60.2508,60.3073,42348.0
2018-08-27 10:10:00,74.74,74.75,74.65,74.68,32324.0,60.3073,60.3154,60.2347,60.2589,32324.0
2018-08-27 10:15:00,74.67,74.73,74.63,74.64,30735.0,60.2508,60.2992,60.2185,60.2266,30735.0
2018-08-27 10:20:00,74.64,74.64,74.54,74.61,28879.0,60.2266,60.2266,60.1459,60.2024,28879.0
2018-08-27 10:25:00,74.6,74.6,74.51,74.57,20690.0,60.1943,60.1943,60.1217,60.1701,20690.0
2018-08-27 10:30:00,74.58,74.58,74.47,74.48,48494.0,60.1782,60.1782,60.0894,60.0975,48494.0
2018-08-27 10:35:00,74.47,74.47,74.33,74.36,24301.0,60.0894,60.0894,59.9765,60.0007,24301.0
2018-08-27 10:40:00,74.34,74.36,74.3,74.34,52172.0,59.9845,60.0007,59.9523,59.9845,52172.0
2018-08-27 10:45:00,74.34,74.37,74.33,74.34,45908.0,59.9845,60.0087,59.9765,59.9845,45908.0
2018-08-27 10:50:00,74.34,74.46,74.34,74.42,31209.0,59.9845,60.0814,59.9845,60.0491,31209.0
2018-08-27 10:55:00,74.43,74.48,74.43,74.43,34029.0,60.0572,60.0975,60.0572,60.0572,34029.0
2018-08-27 11:00:00,74.44,74.56,74.43,74.55,38836.0,60.0652,60.1621,60.0572,60.154,38836.0
2018-08-27 11:05:00,74.55,74.59,74.5,74.58,38010.0,60.154,60.1863,60.1136,60.1782,38010.0
2018-08-27 11:10:00,74.58,74.67,74.57,74.65,34273.0,60.1782,60.2508,60.1701,60.2347,34273.0
2018-08-27 11:15:00,74.65,74.69,74.62,74.66,41385.0,60.2347,60.2669,60.2105,60.2427,41385.0
2018-08-27 11:20:00,74.66,74.73,74.64,74.71,33237.0,60.2427,60.2992,60.2266,60.2831,33237.0
2018-08-27 11:25:00,74.7,74.76,74.68,74.74,26450.0,60.275,60.3234,60.2589,60.3073,26450.0
2018-08-27 11:30:00,74.75,74.76,74.67,74.67,32731.0,60.3154,60.3234,60.2508,60.2508,32731.0
2018-08-27 11:35:00,74.68,74.69,74.63,74.66,36077.0,60.2589,60.2669,60.2185,60.2427,36077.0
2018-08-27 11:40:00,74.66,74.76,74.65,74.74,67866.0,60.2427,60.3234,60.2347,60.3073,67866.0
2018-08-27 11:45:00,74.75,74.76,74.72,74.73,32967.0,60.3154,60.3234,60.2912,60.2992,32967.0
2018-08-27 11:50:00,74.74,74.83,74.7,74.72,63167.0,60.3073,60.3799,60.275,60.2912,63167.0
2018-08-27 11:55:00,74.72,74.79,74.71,74.72,30770.0,60.2912,60.3476,60.2831,60.2912,30770.0
2018-08-27 12:00:00,74.71,74.74,74.65,74.71,27146.0,60.2831,60.3073,60.2347,60.2831,27146.0
2018-08-27 12:05:00,74.7,74.75,74.68,74.74,26274.0,60.275,60.3154,60.2589,60.3073,26274.0
2018-08-27 12:10:00,74.75,74.77,74.72,74.75,29087.0,60.3154,60.3315,60.2912,60.3154,29087.0
2018-08-27 12:15:00,74.75,74.78,74.74,74.75,25028.0,60.3154,60.3396,60.3073,60.3154,25028.0
2018-08-27 12:20:00,74.75,74.83,74.75,74.83,33611.0,60.3154,60.3799,60.3154,60.3799,33611.0
2018-08-27 12:25:00,74.83,74.86,74.76,74.82,32615.0,60.3799,60.4041,60.3234,60.3718,32615.0
2018-08-27 12:30:00,74.81,74.85,74.79,74.79,28533.0,60.3638,60.3961,60.3476,60.3476,28533.0
2018-08-27 12:35:00,74.8,74.8,74.74,74.77,24866.0,60.3557,60.3557,60.3073,60.3315,24866.0
2018-08-27 12:40:00,74.76,74.88,74.76,74.87,30674.0,60.3234,60.4203,60.3234,60.4122,30674.0
2018-08-27 12:45:00,74.87,74.89,74.81,74.87,32828.0,60.4122,60.4283,60.3638,60.4122,32828.0
2018-08-27 12:50:00,74.86,74.89,74.84,74.86,28182.0,60.4041,60.4283,60.388,60.4041,28182.0
2018-08-27 12:55:00,74.86,74.86,74.83,74.83,25114.0,60.4041,60.4041,60.3799,60.3799,25114.0
2018-08-27 13:00:00,74.84,74.88,74.81,74.88,22325.0,60.388,60.4203,60.3638,60.4203,22325.0
2018-08-27 13:05:00,74.86,74.87,74.78,74.79,28317.0,60.4041,60.4122,60.3396,60.3476,28317.0
2018-08-27 13:10:00,74.77,74.85,74.75,74.85,35167.0,60.3315,60.3961,60.3154,60.3961,35167.0
2018-08-27 13:15:00,74.84,74.86,74.79,74.81,38151.0,60.388,60.4041,60.3476,60.3638,38151.0
2018-08-27 13:20:00,74.81,74.84,74.78,74.8,46617.0,60.3638,60.388,60.3396,60.3557,46617.0
2018-08-27 13:25:00,74.79,74.83,74.76,74.8,31021.0,60.3476,60.3799,60.3234,60.3557,31021.0
2018-08-27 13:30:00,74.79,74.86,74.78,74.84,37512.0,60.3476,60.4041,60.3396,60.388,37512.0
2018-08-27 13:35:00,74.86,74.86,74.8,74.84,25291.0,60.4041,60.4041,60.3557,60.388,25291.0
2018-08-27 13:40:00,74.84,74.86,74.79,74.82,37264.0,60.388,60.4041,60.3476,60.3718,37264.0
2018-08-27 13:45:00,74.82,74.85,74.82,74.84,16836.0,60.3718,60.3961,60.3718,60.388,16836.0
2018-08-27 13:50:00,74.84,74.89,74.82,74.88,25778.0,60.388,60.4283,60.3718,60.4203,25778.0
2018-08-27 13:55:00,74.88,74.92,74.86,74.9,34431.0,60.4203,60.4525,60.4041,60.4364,34431.0
2018-08-27 14:00:00,74.9,74.9,74.79,74.79,29324.0,60.4364,60.4364,60.3476,60.3476,29324.0
2018-08-27 14:05:00,74.79,74.81,74.75,74.81,27274.0,60.3476,60.3638,60.3154,60.3638,27274.0
2018-08-27 14:10:00,74.8,74.88,74.79,74.88,33738.0,60.3557,60.4203,60.3476,60.4203,33738.0
2018-08-27 14:15:00,74.87,74.88,74.83,74.87,30531.0,60.4122,60.4203,60.3799,60.4122,30531.0
2018-08-27 14:20:00,74.87,74.91,74.86,74.87,58120.0,60.4122,60.4445,60.4041,60.4122,58120.0
2018-08-27 14:25:00,74.87,74.98,74.84,74.97,43419.0,60.4122,60.5009,60.388,60.4929,43419.0
2018-08-27 14:30:00,74.97,74.99,74.89,74.97,61738.0,60.4929,60.509,60.4283,60.4929,61738.0
2018-08-27 14:35:00,74.96,74.97,74.91,74.95,36817.0,60.4848,60.4929,60.4445,60.4767,36817.0
2018-08-27 14:40:00,74.96,74.99,74.93,74.97,64624.0,60.4848,60.509,60.4606,60.4929,64624.0
2018-08-27 14:45:00,74.96,75.02,74.96,75.0,138285.0,60.4848,60.5332,60.4848,60.5171,138285.0
2018-08-27 14:50:00,75.0,75.1,75.0,75.06,80514.0,60.5171,60.5978,60.5171,60.5655,80514.0
2018-08-27 14:55:00,75.07,75.07,75.02,75.03,35106.0,60.5736,60.5736,60.5332,60.5413,35106.0
2018-08-27 15:00:00,75.03,75.04,74.92,74.94,28047.0,60.5413,60.5494,60.4525,60.4687,28047.0
2018-08-27 15:05:00,74.93,74.95,74.91,74.94,38822.0,60.4606,60.4767,60.4445,60.4687,38822.0
2018-08-27 15:10:00,74.94,74.96,74.9,74.92,40597.0,60.4687,60.4848,60.4364,60.4525,40597.0
2018-08-27 15:15:00,74.92,74.93,74.84,74.85,24512.0,60.4525,60.4606,60.388,60.3961,24512.0
2018-08-27 15:20:00,74.84,74.85,74.8,74.83,42673.0,60.388,60.3961,60.3557,60.3799,42673.0
2018-08-27 15:25:00,74.83,74.85,74.78,74.79,37023.0,60.3799,60.3961,60.3396,60.3476,37023.0
2018-08-27 15:30:00,74.79,74.83,74.74,74.75,48592.0,60.3476,60.3799,60.3073,60.3154,48592.0
2018-08-27 15:35:00,74.74,74.82,74.73,74.81,52501.0,60.3073,60.3718,60.2992,60.3638,52501.0
2018-08-27 15:40:00,74.81,74.87,74.8,74.87,62808.0,60.3638,60.4122,60.3557,60.4122,62808.0
2018-08-27 15:45:00,74.87,74.87,74.79,74.87,64068.0,60.4122,60.4122,60.3476,60.4122,64068.0
2018-08-27 15:50:00,74.86,74.86,74.81,74.84,96809.0,60.4041,60.4041,60.3638,60.388,96809.0
2018-08-27 15:55:00,74.84,74.98,74.83,74.95,270087.0,60.388,60.5009,60.3799,60.4767,270087.0
2018-08-28 09:30:00,75.0,75.03,74.5,74.61,168098.0,60.5171,60.5413,60.1136,60.2024,168098.0
2018-08-28 09:35:00,74.64,74.7,73.91,74.02,150015.0,60.2266,60.275,59.6376,59.7263,150015.0
2018-08-28 09:40:00,73.99,74.2,73.9,73.98,78186.0,59.7021,59.8716,59.6295,59.6941,78186.0
2018-08-28 09:45:00,73.98,74.28,73.98,74.24,68434.0,59.6941,59.9361,59.6941,59.9038,68434.0
2018-08-28 09:50:00,74.23,74.25,74.05,74.1,69897.0,59.8958,59.9119,59.7505,59.7909,69897.0
2018-08-28 09:55:00,74.09,74.24,74.0,74.11,44228.0,59.7828,59.9038,59.7102,59.799,44228.0
2018-08-28 10:00:00,74.09,74.25,74.07,74.18,35848.0,59.7828,59.9119,59.7667,59.8554,35848.0
2018-08-28 10:05:00,74.18,74.23,74.09,74.21,45411.0,59.8554,59.8958,59.7828,59.8796,45411.0
2018-08-28 10:10:00,74.2,74.2,74.08,74.16,74531.0,59.8716,59.8716,59.7747,59.8393,74531.0
2018-08-28 10:15:00,74.16,74.17,74.0,74.06,86870.0,59.8393,59.8474,59.7102,59.7586,86870.0
2018-08-28 10:20:00,74.07,74.17,74.05,74.13,50396.0,59.7667,59.8474,59.7505,59.8151,50396.0
2018-08-28 10:25:00,74.13,74.19,74.09,74.18,54059.0,59.8151,59.8635,59.7828,59.8554,54059.0
2018-08-28 10:30:00,74.18,74.25,74.06,74.12,54336.0,59.8554,59.9119,59.7586,59.807,54336.0
2018-08-28 10:35:00,74.11,74.25,74.1,74.17,63680.0,59.799,59.9119,59.7909,59.8474,63680.0
2018-08-28 10:40:00,74.18,74.26,74.13,74.16,45864.0,59.8554,59.92,59.8151,59.8393,45864.0
2018-08-28 10:45:00,74.16,74.28,74.1,74.12,54318.0,59.8393,59.9361,59.7909,59.807,54318.0
2018-08-28 10:50:00,74.12,74.26,74.12,74.22,29503.0,59.807,59.92,59.807,59.8877,29503.0
2018-08-28 10:55:00,74.22,74.28,74.2,74.23,38827.0,59.8877,59.9361,59.8716,59.8958,38827.0
2018-08-28 11:00:00,74.24,74.31,74.18,74.19,29321.0,59.9038,59.9603,59.8554,59.8635,29321.0
2018-08-28 11:05:00,74.19,74.29,74.18,74.24,32046.0,59.8635,59.9442,59.8554,59.9038,32046.0
2018-08-28 11:10:00,74.24,74.33,74.2,74.29,34975.0,59.9038,59.9765,59.8716,59.9442,34975.0
2018-08-28 11:15:00,74.3,74.37,74.28,74.28,22993.0,59.9523,60.0087,59.9361,59.9361,22993.0
2018-08-28 11:20:00,74.28,74.3,74.21,74.23,30834.0,59.9361,59.9523,59.8796,59.8958,30834.0
2018-08-28 11:25:00,74.23,74.29,74.2,74.27,34113.0,59.8958,59.9442,59.8716,59.9281,34113.0
2018-08-28 11:30:00,74.27,74.34,74.26,74.33,58050.0,59.9281,59.9845,59.92,59.9765,58050.0
2018-08-28 11:35:00,74.33,74.37,74.29,74.33,154855.0,59.9765,60.0087,59.9442,59.9765,154855.0
2018-08-28 11:40:00,74.34,74.45,74.33,74.4,50516.0,59.9845,60.0733,59.9765,60.033,50516.0
2018-08-28 11:45:00,74.39,74.51,74.37,74.49,40109.0,60.0249,60.1217,60.0087,60.1056,40109.0
2018-08-28 11:50:00,74.49,74.5,74.36,74.38,31746.0,60.1056,60.1136,60.0007,60.0168,31746.0
2018-08-28 11:55:00,74.37,74.44,74.37,74.39,40745.0,60.0087,60.0652,60.0087,60.0249,40745.0
2018-08-28 12:00:00,74.39,74.43,74.38,74.39,26272.0,60.0249,60.0572,60.0168,60.0249,26272.0
2018-08-28 12:05:00,74.4,74.41,74.31,74.38,35985.0,60.033,60.041,59.9603,60.0168,35985.0
2018-08-28 12:10:00,74.38,74.54,74.38,74.5,31544.0,60.0168,60.1459,60.0168,60.1136,31544.0
2018-08-28 12:15:00,74.5,74.57,74.49,74.54,25724.0,60.1136,60.1701,60.1056,60.1459,25724.0
2018-08-28 12:20:00,74.55,74.55,74.46,74.47,23938.0,60.154,60.154,60.0814,60.0894,23938.0
2018-08-28 12:25:00,74.47,74.5,74.46,74.5,20002.0,60.0894,60.1136,60.0814,60.1136,20002.0
2018-08-28 12:30:00,74.5,74.52,74.47,74.49,48943.0,60.1136,60.1298,60.0894,60.1056,48943.0
2018-08-28 12:35:00,74.49,74.53,74.46,74.53,35643.0,60.1056,60.1378,60.0814,60.1378,35643.0
2018-08-28 12:40:00,74.53,74.54,74.5,74.51,16625.0,60.1378,60.1459,60.1136,60.1217,16625.0
2018-08-28 12:45:00,74.51,74.58,74.51,74.57,16604.0,60.1217,60.1782,60.1217,60.1701,16604.0
2018-08-28 12:50:00,74.57,74.59,74.55,74.58,14034.0,60.1701,60.1863,60.154,60.1782,14034.0
2018-08-28 12:55:00,74.59,74.59,74.54,74.54,12097.0,60.1863,60.1863,60.1459,60.1459,12097.0
2018-08-28 13:00:00,74.55,74.57,74.5,74.56,13701.0,60.154,60.1701,60.1136,60.1621,13701.0
2018-08-28 13:05:00,74.56,74.62,74.55,74.61,30611.0,60.1621,60.2105,60.154,60.2024,30611.0
2018-08-28 13:10:00,74.61,74.63,74.59,74.61,31056.0,60.2024,60.2185,60.1863,60.2024,31056.0
2018-08-28 13:15:00,74.6,74.69,74.59,74.65,40244.0,60.1943,60.2669,60.1863,60.2347,40244.0
2018-08-28 13:20:00,74.65,74.65,74.59,74.61,25620.0,60.2347,60.2347,60.1863,60.2024,25620.0
2018-08-28 13:25:00,74.61,74.63,74.56,74.63,52781.0,60.2024,60.2185,60.1621,60.2185,52781.0
2018-08-28 13:30:00,74.63,74.65,74.6,74.6,38564.0,60.2185,60.2347,60.1943,60.1943,38564.0
2018-08-28 13:35:00,74.6,74.66,74.58,74.65,85525.0,60.1943,60.2427,60.1782,60.2347,85525.0
2018-08-28 13:40:00,74.66,74.72,74.66,74.68,30975.0,60.2427,60.2912,60.2427,60.2589,30975.0
2018-08-28 13:45:00,74.7,74.71,74.65,74.66,39700.0,60.275,60.2831,60.2347,60.2427,39700.0
2018-08-28 13:50:00,74.66,74.68,74.62,74.64,28401.0,60.2427,60.2589,60.2105,60.2266,28401.0
2018-08-28 13:55:00,74.63,74.66,74.63,74.63,16112.0,60.2185,60.2427,60.2185,60.2185,16112.0
2018-08-28 14:00:00,74.64,74.66,74.62,74.65,44803.0,60.2266,60.2427,60.2105,60.2347,44803.0
2018-08-28 14:05:00,74.66,74.66,74.57,74.57,60016.0,60.2427,60.2427,60.1701,60.1701,60016.0
2018-08-28 14:10:00,74.57,74.58,74.53,74.54,38971.0,60.1701,60.1782,60.1378,60.1459,38971.0
2018-08-28 14:15:00,74.55,74.63,74.54,74.63,48897.0,60.154,60.2185,60.1459,60.2185,48897.0
2018-08-28 14:20:00,74.64,74.69,74.63,74.69,48193.0,60.2266,60.2669,60.2185,60.2669,48193.0
2018-08-28 14:25:00,74.7,74.74,74.67,74.69,61101.0,60.275,60.3073,60.2508,60.2669,61101.0
2018-08-28 14:30:00,74.7,74.72,74.68,74.68,40137.0,60.275,60.2912,60.2589,60.2589,40137.0
2018-08-28 14:35:00,74.68,74.71,74.67,74.69,45830.0,60.2589,60.2831,60.2508,60.2669,45830.0
2018-08-28 14:40:00,74.69,74.71,74.69,74.7,43602.0,60.2669,60.2831,60.2669,60.275,43602.0
2018-08-28 14:45:00,74.69,74.72,74.67,74.72,42681.0,60.2669,60.2912,60.2508,60.2912,42681.0
2018-08-28 14:50:00,74.72,74.75,74.71,74.75,30084.0,60.2912,60.3154,60.2831,60.3154,30084.0
2018-08-28 14:55:00,74.75,74.76,74.74,74.76,57076.0,60.3154,60.3234,60.3073,60.3234,57076.0
2018-08-28 15:00:00,74.76,74.81,74.74,74.75,92200.0,60.3234,60.3638,60.3073,60.3154,92200.0
2018-08-28 15:05:00,74.75,74.84,74.74,74.84,76911.0,60.3154,60.388,60.3073,60.388,76911.0
2018-08-28 15:10:00,74.84,74.93,74.83,74.86,90799.0,60.388,60.4606,60.3799,60.4041,90799.0
2018-08-28 15:15:00,74.86,74.88,74.78,74.79,47997.0,60.4041,60.4203,60.3396,60.3476,47997.0
2018-08-28 15:20:00,74.79,74.8,74.7,74.73,45750.0,60.3476,60.3557,60.275,60.2992,45750.0
2018-08-28 15:25:00,74.73,74.8,74.72,74.8,48265.0,60.2992,60.3557,60.2912,60.3557,48265.0
2018-08-28 15:30:00,74.8,74.84,74.77,74.84,76056.0,60.3557,60.388,60.3315,60.388,76056.0
2018-08-28 15:35:00,74.84,74.86,74.83,74.84,83989.0,60.388,60.4041,60.3799,60.388,83989.0
2018-08-28 15:40:00,74.84,74.85,74.78,74.8,172658.0,60.388,60.3961,60.3396,60.3557,172658.0
2018-08-28 15:45:00,74.8,74.82,74.79,74.82,111512.0,60.3557,60.3718,60.3476,60.3718,111512.0
2018-08-28 15:50:00,74.81,74.86,74.8,74.85,157859.0,60.3638,60.4041,60.3557,60.3961,157859.0
2018-08-28 15:55:00,74.85,74.95,74.82,74.92,328303.0,60.3961,60.4767,60.3718,60.4525,328303.0
2018-08-29 09:30:00,74.86,74.92,74.45,74.49,109296.0,60.4041,60.4525,60.0733,60.1056,109296.0
2018-08-29 09:35:00,74.5,74.5,74.21,74.35,60850.0,60.1136,60.1136,59.8796,59.9926,60850.0
2018-08-29 09:40:00,74.34,74.56,74.28,74.55,48838.0,59.9845,60.1621,59.9361,60.154,48838.0
2018-08-29 09:45:00,74.56,74.57,74.38,74.55,46421.0,60.1621,60.1701,60.0168,60.154,46421.0
2018-08-29 09:50:00,74.55,74.58,74.43,74.57,32406.0,60.154,60.1782,60.0572,60.1701,32406.0
2018-08-29 09:55:00,74.58,74.69,74.57,74.69,26717.0,60.1782,60.2669,60.1701,60.2669,26717.0
2018-08-29 10:00:00,74.69,74.72,74.62,74.63,25124.0,60.2669,60.2912,60.2105,60.2185,25124.0
2018-08-29 10:05:00,74.62,74.66,74.55,74.57,46583.0,60.2105,60.2427,60.154,60.1701,46583.0
2018-08-29 10:10:00,74.55,74.57,74.4,74.42,35931.0,60.154,60.1701,60.033,60.0491,35931.0
2018-08-29 10:15:00,74.43,74.48,74.32,74.32,42644.0,60.0572,60.0975,59.9684,59.9684,42644.0
2018-08-29 10:20:00,74.33,74.59,74.33,74.56,66655.0,59.9765,60.1863,59.9765,60.1621,66655.0
2018-08-29 10:25:00,74.57,74.74,74.57,74.74,45475.0,60.1701,60.3073,60.1701,60.3073,45475.0
2018-08-29 10:30:00,74.73,74.73,74.52,74.53,30550.0,60.2992,60.2992,60.1298,60.1378,30550.0
2018-08-29 10:35:00,74.53,74.56,74.51,74.51,29331.0,60.1378,60.1621,60.1217,60.1217,29331.0
2018-08-29 10:40:00,74.51,74.56,74.46,74.53,31437.0,60.1217,60.1621,60.0814,60.1378,31437.0
2018-08-29 10:45:00,74.49,74.52,74.39,74.52,30527.0,60.1056,60.1298,60.0249,60.1298,30527.0
2018-08-29 10:50:00,74.52,74.53,74.4,74.41,25883.0,60.1298,60.1378,60.033,60.041,25883.0
2018-08-29 10:55:00,74.4,74.45,74.36,74.44,22768.0,60.033,60.0733,60.0007,60.0652,22768.0
2018-08-29 11:00:00,74.44,74.52,74.44,74.5,39199.0,60.0652,60.1298,60.0652,60.1136,39199.0
2018-08-29 11:05:00,74.5,74.52,74.47,74.49,26202.0,60.1136,60.1298,60.0894,60.1056,26202.0
2018-08-29 11:10:00,74.49,74.58,74.48,74.55,28942.0,60.1056,60.1782,60.0975,60.154,28942.0
2018-08-29 11:15:00,74.55,74.67,74.54,74.62,23295.0,60.154,60.2508,60.1459,60.2105,23295.0
2018-08-29 11:20:00,74.62,74.62,74.54,74.6,25295.0,60.2105,60.2105,60.1459,60.1943,25295.0
2018-08-29 11:25:00,74.59,74.63,74.58,74.63,21127.0,60.1863,60.2185,60.1782,60.2185,21127.0
2018-08-29 11:30:00,74.63,74.65,74.57,74.57,19901.0,60.2185,60.2347,60.1701,60.1701,19901.0
2018-08-29 11:35:00,74.56,74.62,74.56,74.62,20383.0,60.1621,60.2105,60.1621,60.2105,20383.0
2018-08-29 11:40:00,74.61,74.64,74.58,74.61,12923.0,60.2024,60.2266,60.1782,60.2024,12923.0
2018-08-29 11:45:00,74.61,74.63,74.58,74.61,21718.0,60.2024,60.2185,60.1782,60.2024,21718.0
2018-08-29 11:50:00,74.61,74.65,74.56,74.56,45788.0,60.2024,60.2347,60.1621,60.1621,45788.0
2018-08-29 11:55:00,74.56,74.59,74.49,74.57,43259.0,60.1621,60.1863,60.1056,60.1701,43259.0
2018-08-29 12:00:00,74.58,74.61,74.53,74.57,21862.0,60.1782,60.2024,60.1378,60.1701,21862.0
2018-08-29 12:05:00,74.58,74.66,74.55,74.6,31279.0,60.1782,60.2427,60.154,60.1943,31279.0
2018-08-29 12:10:00,74.61,74.67,74.6,74.66,28314.0,60.2024,60.2508,60.1943,60.2427,28314.0
2018-08-29 12:15:00,74.65,74.67,74.62,74.63,14684.0,60.2347,60.2508,60.2105,60.2185,14684.0
2018-08-29 12:20:00,74.64,74.66,74.58,74.62,16328.0,60.2266,60.2427,60.1782,60.2105,16328.0
2018-08-29 12:25:00,74.62,74.68,74.62,74.65,26599.0,60.2105,60.2589,60.2105,60.2347,26599.0
2018-08-29 12:30:00,74.65,74.72,74.64,74.7,28541.0,60.2347,60.2912,60.2266,60.275,28541.0
2018-08-29 12:35:00,74.69,74.74,74.67,74.74,22068.0,60.2669,60.3073,60.2508,60.3073,22068.0
2018-08-29 12:40:00,74.73,74.75,74.65,74.67,30393.0,60.2992,60.3154,60.2347,60.2508,30393.0
2018-08-29 12:45:00,74.67,74.68,74.61,74.62,31956.0,60.2508,60.2589,60.2024,60.2105,31956.0
2018-08-29 12:50:00,74.62,74.66,74.62,74.62,30289.0,60.2105,60.2427,60.2105,60.2105,30289.0
2018-08-29 12:55:00,74.62,74.62,74.55,74.61,16266.0,60.2105,60.2105,60.154,60.2024,16266.0
2018-08-29 13:00:00,74.61,74.61,74.56,74.56,19810.0,60.2024,60.2024,60.1621,60.1621,19810.0
2018-08-29 13:05:00,74.57,74.6,74.56,74.57,26148.0,60.1701,60.1943,60.1621,60.1701,26148.0
2018-08-29 13:10:00,74.57,74.59,74.53,74.55,19971.0,60.1701,60.1863,60.1378,60.154,19971.0
2018-08-29 13:15:00,74.55,74.55,74.42,74.42,24812.0,60.154,60.154,60.0491,60.0491,24812.0
2018-08-29 13:20:00,74.43,74.43,74.38,74.41,22010.0,60.0572,60.0572,60.0168,60.041,22010.0
2018-08-29 13:25:00,74.42,74.49,74.41,74.45,18093.0,60.0491,60.1056,60.041,60.0733,18093.0
2018-08-29 13:30:00,74.44,74.44,74.4,74.41,14174.0,60.0652,60.0652,60.033,60.041,14174.0
2018-08-29 13:35:00,74.41,74.43,74.38,74.4,16087.0,60.041,60.0572,60.0168,60.033,16087.0
2018-08-29 13:40:00,74.4,74.42,74.38,74.39,11767.0,60.033,60.0491,60.0168,60.0249,11767.0
2018-08-29 13:45:00,74.37,74.41,74.35,74.41,26112.0,60.0087,60.041,59.9926,60.041,26112.0
2018-08-29 13:50:00,74.4,74.43,74.36,74.39,25509.0,60.033,60.0572,60.0007,60.0249,25509.0
2018-08-29 13:55:00,74.39,74.39,74.35,74.36,36642.0,60.0249,60.0249,59.9926,60.0007,36642.0
2018-08-29 14:00:00,74.36,74.36,74.29,74.29,29948.0,60.0007,60.0007,59.9442,59.9442,29948.0
2018-08-29 14:05:00,74.3,74.37,74.28,74.31,22681.0,59.9523,60.0087,59.9361,59.9603,22681.0
2018-08-29 14:10:00,74.31,74.43,74.28,74.43,29408.0,59.9603,60.0572,59.9361,60.0572,29408.0
2018-08-29 14:15:00,74.43,74.44,74.39,74.41,15258.0,60.0572,60.0652,60.0249,60.041,15258.0
2018-08-29 14:20:00,74.41,74.42,74.39,74.41,16257.0,60.041,60.0491,60.0249,60.041,16257.0
2018-08-29 14:25:00,74.42,74.51,74.41,74.5,26449.0,60.0491,60.1217,60.041,60.1136,26449.0
2018-08-29 14:30:00,74.5,74.51,74.47,74.5,17376.0,60.1136,60.1217,60.0894,60.1136,17376.0
2018-08-29 14:35:00,74.51,74.53,74.47,74.51,16601.0,60.1217,60.1378,60.0894,60.1217,16601.0
2018-08-29 14:40:00,74.51,74.53,74.48,74.52,23186.0,60.1217,60.1378,60.0975,60.1298,23186.0
2018-08-29 14:45:00,74.52,74.52,74.46,74.48,26062.0,60.1298,60.1298,60.0814,60.0975,26062.0
2018-08-29 14:50:00,74.47,74.5,74.46,74.47,25565.0,60.0894,60.1136,60.0814,60.0894,25565.0
2018-08-29 14:55:00,74.48,74.49,74.45,74.47,28733.0,60.0975,60.1056,60.0733,60.0894,28733.0
2018-08-29 15:00:00,74.47,74.5,74.46,74.48,18202.0,60.0894,60.1136,60.0814,60.0975,18202.0
2018-08-29 15:05:00,74.48,74.49,74.46,74.48,21565.0,60.0975,60.1056,60.0814,60.0975,21565.0
2018-08-29 15:10:00,74.47,74.48,74.46,74.47,30308.0,60.0894,60.0975,60.0814,60.0894,30308.0
2018-08-29 15:15:00,74.47,74.48,74.45,74.47,17185.0,60.0894,60.0975,60.0733,60.0894,17185.0
2018-08-29 15:20:00,74.47,74.51,74.44,74.5,41029.0,60.0894,60.1217,60.0652,60.1136,41029.0
2018-08-29 15:25:00,74.5,74.54,74.48,74.51,37611.0,60.1136,60.1459,60.0975,60.1217,37611.0
2018-08-29 15:30:00,74.5,74.54,74.49,74.52,25015.0,60.1136,60.1459,60.1056,60.1298,25015.0
2018-08-29 15:35:00,74.51,74.56,74.51,74.54,26490.0,60.1217,60.1621,60.1217,60.1459,26490.0
2018-08-29 15:40:00,74.53,74.59,74.52,74.59,46776.0,60.1378,60.1863,60.1298,60.1863,46776.0
2018-08-29 15:45:00,74.59,74.59,74.52,74.55,69009.0,60.1863,60.1863,60.1298,60.154,69009.0
2018-08-29 15:50:00,74.55,74.56,74.47,74.48,58907.0,60.154,60.1621,60.0894,60.0975,58907.0
2018-08-29 15:55:00,74.49,74.52,74.42,74.45,267913.0,60.1056,60.1298,60.0491,60.0733,267913.0
2018-08-30 09:30:00,74.15,74.31,73.65,74.2,187834.0,59.8312,59.9603,59.4278,59.8716,187834.0
2018-08-30 09:35:00,74.2,74.74,74.18,74.59,63291.0,59.8716,60.3073,59.8554,60.1863,63291.0
2018-08-30 09:40:00,74.59,74.59,74.4,74.44,29017.0,60.1863,60.1863,60.033,60.0652,29017.0
2018-08-30 09:45:00,74.43,74.6,74.39,74.53,48642.0,60.0572,60.1943,60.0249,60.1378,48642.0
2018-08-30 09:50:00,74.51,74.59,74.45,74.51,32911.0,60.1217,60.1863,60.0733,60.1217,32911.0
2018-08-30 09:55:00,74.5,74.52,74.41,74.45,31233.0,60.1136,60.1298,60.041,60.0733,31233.0
2018-08-30 10:00:00,74.45,74.66,74.41,74.62,30030.0,60.0733,60.2427,60.041,60.2105,30030.0
2018-08-30 10:05:00,74.61,74.7,74.54,74.6,35783.0,60.2024,60.275,60.1459,60.1943,35783.0
2018-08-30 10:10:00,74.59,74.7,74.5,74.67,17584.0,60.1863,60.275,60.1136,60.2508,17584.0
2018-08-30 10:15:00,74.68,74.78,74.66,74.75,23729.0,60.2589,60.3396,60.2427,60.3154,23729.0
2018-08-30 10:20:00,74.73,74.75,74.59,74.6,23603.0,60.2992,60.3154,60.1863,60.1943,23603.0
2018-08-30 10:25:00,74.6,74.71,74.6,74.65,25744.0,60.1943,60.2831,60.1943,60.2347,25744.0
2018-08-30 10:30:00,74.65,74.7,74.59,74.66,21308.0,60.2347,60.275,60.1863,60.2427,21308.0
2018-08-30 10:35:00,74.66,74.71,74.53,74.54,27790.0,60.2427,60.2831,60.1378,60.1459,27790.0
2018-08-30 10:40:00,74.55,74.57,74.46,74.55,36511.0,60.154,60.1701,60.0814,60.154,36511.0
2018-08-30 10:45:00,74.53,74.56,74.44,74.47,36751.0,60.1378,60.1621,60.0652,60.0894,36751.0
2018-08-30 10:50:00,74.48,74.48,74.31,74.37,29357.0,60.0975,60.0975,59.9603,60.0087,29357.0
2018-08-30 10:55:00,74.38,74.53,74.38,74.51,26402.0,60.0168,60.1378,60.0168,60.1217,26402.0
2018-08-30 11:00:00,74.51,74.59,74.49,74.51,23247.0,60.1217,60.1863,60.1056,60.1217,23247.0
2018-08-30 11:05:00,74.5,74.54,74.46,74.5,17512.0,60.1136,60.1459,60.0814,60.1136,17512.0
2018-08-30 11:10:00,74.52,74.56,74.46,74.51,26243.0,60.1298,60.1621,60.0814,60.1217,26243.0
2018-08-30 11:15:00,74.5,74.56,74.47,74.47,20826.0,60.1136,60.1621,60.0894,60.0894,20826.0
2018-08-30 11:20:00,74.46,74.49,74.41,74.45,19076.0,60.0814,60.1056,60.041,60.0733,19076.0
2018-08-30 11:25:00,74.46,74.46,74.32,74.33,20872.0,60.0814,60.0814,59.9684,59.9765,20872.0
2018-08-30 11:30:00,74.33,74.43,74.33,74.34,34067.0,59.9765,60.0572,59.9765,59.9845,34067.0
2018-08-30 11:35:00,74.33,74.4,74.31,74.38,39801.0,59.9765,60.033,59.9603,60.0168,39801.0
2018-08-30 11:40:00,74.38,74.51,74.37,74.47,28783.0,60.0168,60.1217,60.0087,60.0894,28783.0
2018-08-30 11:45:00,74.48,74.49,74.39,74.44,72126.0,60.0975,60.1056,60.0249,60.0652,72126.0
2018-08-30 11:50:00,74.43,74.51,74.43,74.48,32159.0,60.0572,60.1217,60.0572,60.0975,32159.0
2018-08-30 11:55:00,74.48,74.52,74.45,74.48,23605.0,60.0975,60.1298,60.0733,60.0975,23605.0
2018-08-30 12:00:00,74.48,74.49,74.26,74.27,71812.0,60.0975,60.1056,59.92,59.9281,71812.0
2018-08-30 12:05:00,74.27,74.36,74.26,74.35,34463.0,59.9281,60.0007,59.92,59.9926,34463.0
2018-08-30 12:10:00,74.34,74.36,74.3,74.36,30632.0,59.9845,60.0007,59.9523,60.0007,30632.0
2018-08-30 12:15:00,74.35,74.38,74.3,74.33,34899.0,59.9926,60.0168,59.9523,59.9765,34899.0
2018-08-30 12:20:00,74.32,74.37,74.31,74.34,15599.0,59.9684,60.0087,59.9603,59.9845,15599.0
2018-08-30 12:25:00,74.34,74.47,74.32,74.47,70984.0,59.9845,60.0894,59.9684,60.0894,70984.0
2018-08-30 12:30:00,74.47,74.47,74.38,74.42,24223.0,60.0894,60.0894,60.0168,60.0491,24223.0
2018-08-30 12:35:00,74.42,74.46,74.4,74.42,25787.0,60.0491,60.0814,60.033,60.0491,25787.0
2018-08-30 12:40:00,74.42,74.48,74.4,74.4,38607.0,60.0491,60.0975,60.033,60.033,38607.0
2018-08-30 12:45:00,74.4,74.43,74.38,74.42,25728.0,60.033,60.0572,60.0168,60.0491,25728.0
2018-08-30 12:50:00,74.41,74.56,74.41,74.56,28191.0,60.041,60.1621,60.041,60.1621,28191.0
2018-08-30 12:55:00,74.55,74.6,74.53,74.57,26039.0,60.154,60.1943,60.1378,60.1701,26039.0
2018-08-30 13:00:00,74.57,74.59,74.51,74.52,30200.0,60.1701,60.1863,60.1217,60.1298,30200.0
2018-08-30 13:05:00,74.52,74.53,74.44,74.45,25298.0,60.1298,60.1378,60.0652,60.0733,25298.0
2018-08-30 13:10:00,74.46,74.46,74.41,74.45,38425.0,60.0814,60.0814,60.041,60.0733,38425.0
2018-08-30 13:15:00,74.45,74.46,74.42,74.42,13742.0,60.0733,60.0814,60.0491,60.0491,13742.0
2018-08-30 13:20:00,74.44,74.46,74.4,74.42,24902.0,60.0652,60.0814,60.033,60.0491,24902.0
2018-08-30 13:25:00,74.42,74.43,74.38,74.4,21322.0,60.0491,60.0572,60.0168,60.033,21322.0
2018-08-30 13:30:00,74.4,74.41,74.37,74.37,27042.0,60.033,60.041,60.0087,60.0087,27042.0
2018-08-30 13:35:00,74.37,74.37,74.3,74.36,39939.0,60.0087,60.0087,59.9523,60.0007,39939.0
2018-08-30 13:40:00,74.36,74.4,74.35,74.4,29912.0,60.0007,60.033,59.9926,60.033,29912.0
2018-08-30 13:45:00,74.4,74.48,74.37,74.48,21726.0,60.033,60.0975,60.0087,60.0975,21726.0
2018-08-30 13:50:00,74.48,74.55,74.46,74.5,28604.0,60.0975,60.154,60.0814,60.1136,28604.0
2018-08-30 13:55:00,74.49,74.56,74.49,74.54,20800.0,60.1056,60.1621,60.1056,60.1459,20800.0
2018-08-30 14:00:00,74.55,74.57,74.53,74.55,22608.0,60.154,60.1701,60.1378,60.154,22608.0
2018-08-30 14:05:00,74.54,74.55,74.47,74.49,23142.0,60.1459,60.154,60.0894,60.1056,23142.0
2018-08-30 14:10:00,74.49,74.54,74.47,74.47,19976.0,60.1056,60.1459,60.0894,60.0894,19976.0
2018-08-30 14:15:00,74.47,74.53,74.25,74.27,72144.0,60.0894,60.1378,59.9119,59.9281,72144.0
2018-08-30 14:20:00,74.27,74.36,74.23,74.32,36472.0,59.9281,60.0007,59.8958,59.9684,36472.0
2018-08-30 14:25:00,74.31,74.38,74.3,74.32,28115.0,59.9603,60.0168,59.9523,59.9684,28115.0
2018-08-30 14:30:00,74.32,74.41,74.32,74.37,27695.0,59.9684,60.041,59.9684,60.0087,27695.0
2018-08-30 14:35:00,74.37,74.38,74.31,74.36,46389.0,60.0087,60.0168,59.9603,60.0007,46389.0
2018-08-30 14:40:00,74.37,74.38,74.25,74.26,46204.0,60.0087,60.0168,59.9119,59.92,46204.0
2018-08-30 14:45:00,74.26,74.34,74.25,74.3,30494.0,59.92,59.9845,59.9119,59.9523,30494.0
2018-08-30 14:50:00,74.29,74.29,74.24,74.28,37397.0,59.9442,59.9442,59.9038,59.9361,37397.0
2018-08-30 14:55:00,74.28,74.38,74.26,74.34,57252.0,59.9361,60.0168,59.92,59.9845,57252.0
2018-08-30 15:00:00,74.34,74.43,74.29,74.42,72429.0,59.9845,60.0572,59.9442,60.0491,72429.0
2018-08-30 15:05:00,74.41,74.45,74.35,74.36,20809.0,60.041,60.0733,59.9926,60.0007,20809.0
2018-08-30 15:10:00,74.35,74.41,74.35,74.35,28539.0,59.9926,60.041,59.9926,59.9926,28539.0
2018-08-30 15:15:00,74.35,74.41,74.34,74.37,80738.0,59.9926,60.041,59.9845,60.0087,80738.0
2018-08-30 15:20:00,74.38,74.4,74.35,74.37,50564.0,60.0168,60.033,59.9926,60.0087,50564.0
2018-08-30 15:25:00,74.37,74.44,74.35,74.41,25835.0,60.0087,60.0652,59.9926,60.041,25835.0
2018-08-30 15:30:00,74.41,74.45,74.4,74.41,36095.0,60.041,60.0733,60.033,60.041,36095.0
2018-08-30 15:35:00,74.41,74.43,74.34,74.4,57042.0,60.041,60.0572,59.9845,60.033,57042.0
2018-08-30 15:40:00,74.39,74.43,74.35,74.4,70218.0,60.0249,60.0572,59.9926,60.033,70218.0
2018-08-30 15:45:00,74.4,74.45,74.39,74.45,102900.0,60.033,60.0733,60.0249,60.0733,102900.0
2018-08-30 15:50:00,74.44,74.51,74.43,74.48,112988.0,60.0652,60.1217,60.0572,60.0975,112988.0
2018-08-30 15:55:00,74.48,74.56,74.47,74.53,258317.0,60.0975,60.1621,60.0894,60.1378,258317.0
2018-08-31 09:30:00,74.46,74.56,74.31,74.41,78323.0,60.0814,60.1621,59.9603,60.041,78323.0
2018-08-31 09:35:00,74.44,74.67,74.44,74.48,47217.0,60.0652,60.2508,60.0652,60.0975,47217.0
2018-08-31 09:40:00,74.49,74.67,74.44,74.65,32328.0,60.1056,60.2508,60.0652,60.2347,32328.0
2018-08-31 09:45:00,74.67,74.69,74.55,74.63,53505.0,60.2508,60.2669,60.154,60.2185,53505.0
2018-08-31 09:50:00,74.65,74.69,74.61,74.66,61227.0,60.2347,60.2669,60.2024,60.2427,61227.0
2018-08-31 09:55:00,74.66,74.83,74.65,74.79,36054.0,60.2427,60.3799,60.2347,60.3476,36054.0
2018-08-31 10:00:00,74.8,74.87,74.75,74.84,44125.0,60.3557,60.4122,60.3154,60.388,44125.0
2018-08-31 10:05:00,74.84,74.86,74.77,74.81,39121.0,60.388,60.4041,60.3315,60.3638,39121.0
2018-08-31 10:10:00,74.81,74.88,74.79,74.88,56265.0,60.3638,60.4203,60.3476,60.4203,56265.0
2018-08-31 10:15:00,74.88,74.96,74.82,74.95,63932.0,60.4203,60.4848,60.3718,60.4767,63932.0
2018-08-31 10:20:00,74.95,74.97,74.88,74.91,57491.0,60.4767,60.4929,60.4203,60.4445,57491.0
2018-08-31 10:25:00,74.92,74.93,74.84,74.92,47622.0,60.4525,60.4606,60.388,60.4525,47622.0
2018-08-31 10:30:00,74.92,74.94,74.85,74.88,24314.0,60.4525,60.4687,60.3961,60.4203,24314.0
2018-08-31 10:35:00,74.88,74.9,74.81,74.85,23820.0,60.4203,60.4364,60.3638,60.3961,23820.0
2018-08-31 10:40:00,74.84,74.94,74.84,74.85,45968.0,60.388,60.4687,60.388,60.3961,45968.0
2018-08-31 10:45:00,74.85,74.86,74.76,74.8,49493.0,60.3961,60.4041,60.3234,60.3557,49493.0
2018-08-31 10:50:00,74.81,74.84,74.78,74.78,32816.0,60.3638,60.388,60.3396,60.3396,32816.0
2018-08-31 10:55:00,74.78,74.8,74.72,74.75,95006.0,60.3396,60.3557,60.2912,60.3154,95006.0
2018-08-31 11:00:00,74.75,74.9,74.73,74.89,48030.0,60.3154,60.4364,60.2992,60.4283,48030.0
2018-08-31 11:05:00,74.89,74.94,74.82,74.93,31677.0,60.4283,60.4687,60.3718,60.4606,31677.0
2018-08-31 11:10:00,74.91,74.95,74.8,74.84,49362.0,60.4445,60.4767,60.3557,60.388,49362.0
2018-08-31 11:15:00,74.83,74.86,74.77,74.82,56149.0,60.3799,60.4041,60.3315,60.3718,56149.0
2018-08-31 11:20:00,74.8,74.85,74.69,74.77,54431.0,60.3557,60.3961,60.2669,60.3315,54431.0
2018-08-31 11:25:00,74.76,74.81,74.75,74.79,24192.0,60.3234,60.3638,60.3154,60.3476,24192.0
2018-08-31 11:30:00,74.79,74.79,74.62,74.67,22967.0,60.3476,60.3476,60.2105,60.2508,22967.0
2018-08-31 11:35:00,74.67,74.81,74.66,74.78,55809.0,60.2508,60.3638,60.2427,60.3396,55809.0
2018-08-31 11:40:00,74.77,74.8,74.76,74.78,44374.0,60.3315,60.3557,60.3234,60.3396,44374.0
2018-08-31 11:45:00,74.78,74.8,74.77,74.79,35461.0,60.3396,60.3557,60.3315,60.3476,35461.0
2018-08-31 11:50:00,74.78,74.87,74.75,74.83,37718.0,60.3396,60.4122,60.3154,60.3799,37718.0
2018-08-31 11:55:00,74.84,74.84,74.77,74.8,37179.0,60.388,60.388,60.3315,60.3557,37179.0
2018-08-31 12:00:00,74.81,74.81,74.77,74.78,40550.0,60.3638,60.3638,60.3315,60.3396,40550.0
2018-08-31 12:05:00,74.77,74.8,74.77,74.78,31117.0,60.3315,60.3557,60.3315,60.3396,31117.0
2018-08-31 12:10:00,74.78,74.8,74.73,74.74,21696.0,60.3396,60.3557,60.2992,60.3073,21696.0
2018-08-31 12:15:00,74.75,74.79,74.7,74.7,19397.0,60.3154,60.3476,60.275,60.275,19397.0
2018-08-31 12:20:00,74.71,74.77,74.69,74.76,26829.0,60.2831,60.3315,60.2669,60.3234,26829.0
2018-08-31 12:25:00,74.76,74.77,74.71,74.76,30194.0,60.3234,60.3315,60.2831,60.3234,30194.0
2018-08-31 12:30:00,74.77,74.79,74.57,74.6,55422.0,60.3315,60.3476,60.1701,60.1943,55422.0
2018-08-31 12:35:00,74.61,74.68,74.59,74.68,28330.0,60.2024,60.2589,60.1863,60.2589,28330.0
2018-08-31 12:40:00,74.68,74.69,74.63,74.68,19837.0,60.2589,60.2669,60.2185,60.2589,19837.0
2018-08-31 12:45:00,74.69,74.73,74.69,74.71,28821.0,60.2669,60.2992,60.2669,60.2831,28821.0
2018-08-31 12:50:00,74.71,74.75,74.7,74.71,29041.0,60.2831,60.3154,60.275,60.2831,29041.0
2018-08-31 12:55:00,74.71,74.72,74.7,74.71,11442.0,60.2831,60.2912,60.275,60.2831,11442.0
2018-08-31 13:00:00,74.72,74.72,74.69,74.69,79556.0,60.2912,60.2912,60.2669,60.2669,79556.0
2018-08-31 13:05:00,74.69,74.74,74.69,74.73,23207.0,60.2669,60.3073,60.2669,60.2992,23207.0
2018-08-31 13:10:00,74.73,74.74,74.7,74.73,17365.0,60.2992,60.3073,60.275,60.2992,17365.0
2018-08-31 13:15:00,74.73,74.77,74.7,74.72,19313.0,60.2992,60.3315,60.275,60.2912,19313.0
2018-08-31 13:20:00,74.72,74.79,74.7,74.76,29796.0,60.2912,60.3476,60.275,60.3234,29796.0
2018-08-31 13:25:00,74.76,74.78,74.75,74.78,14659.0,60.3234,60.3396,60.3154,60.3396,14659.0
2018-08-31 13:30:00,74.78,74.8,74.72,74.8,25335.0,60.3396,60.3557,60.2912,60.3557,25335.0
2018-08-31 13:35:00,74.8,74.85,74.76,74.77,24855.0,60.3557,60.3961,60.3234,60.3315,24855.0
2018-08-31 13:40:00,74.78,74.81,74.75,74.79,13296.0,60.3396,60.3638,60.3154,60.3476,13296.0
2018-08-31 13:45:00,74.8,74.82,74.76,74.77,15384.0,60.3557,60.3718,60.3234,60.3315,15384.0
2018-08-31 13:50:00,74.77,74.82,74.77,74.8,10396.0,60.3315,60.3718,60.3315,60.3557,10396.0
2018-08-31 13:55:00,74.79,74.81,74.77,74.81,13396.0,60.3476,60.3638,60.3315,60.3638,13396.0
2018-08-31 14:00:00,74.8,74.81,74.75,74.8,27316.0,60.3557,60.3638,60.3154,60.3557,27316.0
2018-08-31 14:05:00,74.81,74.82,74.75,74.8,37894.0,60.3638,60.3718,60.3154,60.3557,37894.0
2018-08-31 14:10:00,74.8,74.82,74.75,74.77,27478.0,60.3557,60.3718,60.3154,60.3315,27478.0
2018-08-31 14:15:00,74.76,74.8,74.73,74.78,39411.0,60.3234,60.3557,60.2992,60.3396,39411.0
2018-08-31 14:20:00,74.79,74.82,74.76,74.77,64139.0,60.3476,60.3718,60.3234,60.3315,64139.0
2018-08-31 14:25:00,74.77,74.82,74.77,74.81,30469.0,60.3315,60.3718,60.3315,60.3638,30469.0
2018-08-31 14:30:00,74.8,74.89,74.8,74.89,56665.0,60.3557,60.4283,60.3557,60.4283,56665.0
2018-08-31 14:35:00,74.88,74.93,74.87,74.88,32652.0,60.4203,60.4606,60.4122,60.4203,32652.0
2018-08-31 14:40:00,74.89,74.89,74.85,74.88,22660.0,60.4283,60.4283,60.3961,60.4203,22660.0
2018-08-31 14:45:00,74.89,74.95,74.86,74.94,32479.0,60.4283,60.4767,60.4041,60.4687,32479.0
2018-08-31 14:50:00,74.93,74.99,74.89,74.89,68877.0,60.4606,60.509,60.4283,60.4283,68877.0
2018-08-31 14:55:00,74.9,74.93,74.85,74.89,70580.0,60.4364,60.4606,60.3961,60.4283,70580.0
2018-08-31 15:00:00,74.89,74.97,74.88,74.96,64249.0,60.4283,60.4929,60.4203,60.4848,64249.0
2018-08-31 15:05:00,74.96,75.0,74.95,74.96,36187.0,60.4848,60.5171,60.4767,60.4848,36187.0
2018-08-31 15:10:00,74.96,75.05,74.95,75.04,76419.0,60.4848,60.5574,60.4767,60.5494,76419.0
2018-08-31 15:15:00,75.04,75.09,75.03,75.06,27303.0,60.5494,60.5897,60.5413,60.5655,27303.0
2018-08-31 15:20:00,75.06,75.08,74.95,74.97,45196.0,60.5655,60.5816,60.4767,60.4929,45196.0
2018-08-31 15:25:00,74.97,74.98,74.94,74.97,69937.0,60.4929,60.5009,60.4687,60.4929,69937.0
2018-08-31 15:30:00,74.98,75.04,74.96,75.03,61235.0,60.5009,60.5494,60.4848,60.5413,61235.0
2018-08-31 15:35:00,75.03,75.15,75.01,75.12,91384.0,60.5413,60.6381,60.5252,60.6139,91384.0
2018-08-31 15:40:00,75.12,75.21,75.1,75.16,111642.0,60.6139,60.6865,60.5978,60.6462,111642.0
2018-08-31 15:45:00,75.16,75.25,75.12,75.13,99080.0,60.6462,60.7188,60.6139,60.622,99080.0
2018-08-31 15:50:00,75.13,75.24,75.13,75.22,137713.0,60.622,60.7107,60.622,60.6946,137713.0
2018-08-31 15:55:00,75.21,75.31,75.19,75.22,405477.0,60.6865,60.7672,60.6704,60.6946,405477.0
2018-09-04 09:30:00,75.0,75.01,74.73,74.81,158384.0,60.5171,60.5252,60.2992,60.3638,158384.0
2018-09-04 09:35:00,74.81,74.94,74.65,74.71,85058.0,60.3638,60.4687,60.2347,60.2831,85058.0
2018-09-04 09:40:00,74.7,74.72,74.49,74.53,573799.0,60.275,60.2912,60.1056,60.1378,573799.0
2018-09-04 09:45:00,74.55,74.55,74.08,74.12,1440932.0,60.154,60.154,59.7747,59.807,1440932.0
2018-09-04 09:50:00,74.13,74.22,73.91,73.91,1108210.0,59.8151,59.8877,59.6376,59.6376,1108210.0
2018-09-04 09:55:00,73.91,74.0,73.73,73.97,607533.0,59.6376,59.7102,59.4923,59.686,607533.0
2018-09-04 10:00:00,73.98,74.19,73.98,74.03,316677.0,59.6941,59.8635,59.6941,59.7344,316677.0
2018-09-04 10:05:00,74.04,74.07,73.78,73.86,101802.0,59.7425,59.7667,59.5327,59.5972,101802.0
2018-09-04 10:10:00,73.86,73.93,73.67,73.74,80997.0,59.5972,59.6537,59.4439,59.5004,80997.0
2018-09-04 10:15:00,73.75,73.89,73.66,73.85,129331.0,59.5085,59.6214,59.4358,59.5892,129331.0
2018-09-04 10:20:00,73.84,74.04,73.84,74.01,76093.0,59.5811,59.7425,59.5811,59.7183,76093.0
2018-09-04 10:25:00,74.01,74.17,73.89,74.11,151223.0,59.7183,59.8474,59.6214,59.799,151223.0
2018-09-04 10:30:00,74.11,74.13,73.82,73.95,63907.0,59.799,59.8151,59.565,59.6698,63907.0
2018-09-04 10:35:00,73.94,74.0,73.67,73.7,195840.0,59.6618,59.7102,59.4439,59.4681,195840.0
2018-09-04 10:40:00,73.69,73.69,73.5,73.55,90957.0,59.4601,59.4601,59.3067,59.3471,90957.0
2018-09-04 10:45:00,73.55,73.73,73.5,73.72,46496.0,59.3471,59.4923,59.3067,59.4843,46496.0
2018-09-04 10:50:00,73.69,73.83,73.64,73.8,52569.0,59.4601,59.573,59.4197,59.5488,52569.0
2018-09-04 10:55:00,73.8,74.01,73.79,74.0,73413.0,59.5488,59.7183,59.5407,59.7102,73413.0
2018-09-04 11:00:00,73.98,73.99,73.89,73.95,61000.0,59.6941,59.7021,59.6214,59.6698,61000.0
2018-09-04 11:05:00,73.96,73.97,73.8,73.88,101236.0,59.6779,59.686,59.5488,59.6134,101236.0
2018-09-04 11:10:00,73.87,73.88,73.72,73.81,35066.0,59.6053,59.6134,59.4843,59.5569,35066.0
2018-09-04 11:15:00,73.8,73.83,73.72,73.74,26489.0,59.5488,59.573,59.4843,59.5004,26489.0
2018-09-04 11:20:00,73.73,73.8,73.68,73.76,32872.0,59.4923,59.5488,59.452,59.5165,32872.0
2018-09-04 11:25:00,73.75,73.76,73.64,73.65,22176.0,59.5085,59.5165,59.4197,59.4278,22176.0
2018-09-04 11:30:00,73.65,73.66,73.59,73.62,44407.0,59.4278,59.4358,59.3794,59.4036,44407.0
2018-09-04 11:35:00,73.62,73.7,73.57,73.68,57158.0,59.4036,59.4681,59.3632,59.452,57158.0
2018-09-04 11:40:00,73.67,73.7,73.58,73.6,89623.0,59.4439,59.4681,59.3713,59.3874,89623.0
2018-09-04 11:45:00,73.59,73.63,73.57,73.58,22415.0,59.3794,59.4116,59.3632,59.3713,22415.0
2018-09-04 11:50:00,73.58,73.58,73.47,73.53,77641.0,59.3713,59.3713,59.2825,59.331,77641.0
2018-09-04 11:55:00,73.54,73.55,73.42,73.48,36686.0,59.339,59.3471,59.2422,59.2906,36686.0
2018-09-04 12:00:00,73.48,73.48,73.36,73.41,40536.0,59.2906,59.2906,59.1938,59.2341,40536.0
2018-09-04 12:05:00,73.41,73.44,73.36,73.44,74638.0,59.2341,59.2583,59.1938,59.2583,74638.0
2018-09-04 12:10:00,73.45,73.55,73.44,73.53,35392.0,59.2664,59.3471,59.2583,59.331,35392.0
2018-09-04 12:15:00,73.53,73.6,73.51,73.58,31266.0,59.331,59.3874,59.3148,59.3713,31266.0
2018-09-04 12:20:00,73.57,73.58,73.46,73.46,63840.0,59.3632,59.3713,59.2745,59.2745,63840.0
2018-09-04 12:25:00,73.46,73.59,73.45,73.59,39157.0,59.2745,59.3794,59.2664,59.3794,39157.0
2018-09-04 12:30:00,73.59,73.65,73.58,73.63,82485.0,59.3794,59.4278,59.3713,59.4116,82485.0
2018-09-04 12:35:00,73.63,73.74,73.63,73.69,47291.0,59.4116,59.5004,59.4116,59.4601,47291.0
2018-09-04 12:40:00,73.7,73.75,73.67,73.7,45333.0,59.4681,59.5085,59.4439,59.4681,45333.0
2018-09-04 12:45:00,73.7,73.73,73.67,73.73,29467.0,59.4681,59.4923,59.4439,59.4923,29467.0
2018-09-04 12:50:00,73.72,73.82,73.71,73.8,48079.0,59.4843,59.565,59.4762,59.5488,48079.0
2018-09-04 12:55:00,73.81,73.83,73.79,73.83,20682.0,59.5569,59.573,59.5407,59.573,20682.0
2018-09-04 13:00:00,73.84,73.84,73.75,73.76,28898.0,59.5811,59.5811,59.5085,59.5165,28898.0
2018-09-04 13:05:00,73.75,73.76,73.68,73.7,19537.0,59.5085,59.5165,59.452,59.4681,19537.0
2018-09-04 13:10:00,73.7,73.72,73.62,73.66,40334.0,59.4681,59.4843,59.4036,59.4358,40334.0
2018-09-04 13:15:00,73.65,73.68,73.62,73.68,30284.0,59.4278,59.452,59.4036,59.452,30284.0
2018-09-04 13:20:00,73.68,73.68,73.63,73.65,12530.0,59.452,59.452,59.4116,59.4278,12530.0
2018-09-04 13:25:00,73.65,73.88,73.64,73.86,89219.0,59.4278,59.6134,59.4197,59.5972,89219.0
2018-09-04 13:30:00,73.86,73.87,73.8,73.84,20705.0,59.5972,59.6053,59.5488,59.5811,20705.0
2018-09-04 13:35:00,73.84,73.92,73.84,73.86,35391.0,59.5811,59.6456,59.5811,59.5972,35391.0
2018-09-04 13:40:00,73.84,73.89,73.74,73.74,55766.0,59.5811,59.6214,59.5004,59.5004,55766.0
2018-09-04 13:45:00,73.75,73.91,73.75,73.89,26054.0,59.5085,59.6376,59.5085,59.6214,26054.0
2018-09-04 13:50:00,73.9,73.94,73.85,73.86,17268.0,59.6295,59.6618,59.5892,59.5972,17268.0
2018-09-04 13:55:00,73.86,73.88,73.84,73.86,15801.0,59.5972,59.6134,59.5811,59.5972,15801.0
2018-09-04 14:00:00,73.86,73.91,73.86,73.9,59764.0,59.5972,59.6376,59.5972,59.6295,59764.0
2018-09-04 14:05:00,73.9,73.97,73.85,73.97,62149.0,59.6295,59.686,59.5892,59.686,62149.0
2018-09-04 14:10:00,73.97,74.01,73.92,73.97,62225.0,59.686,59.7183,59.6456,59.686,62225.0
2018-09-04 14:15:00,73.97,74.01,73.94,73.96,37830.0,59.686,59.7183,59.6618,59.6779,37830.0
2018-09-04 14:20:00,73.96,74.0,73.93,74.0,28997.0,59.6779,59.7102,59.6537,59.7102,28997.0
2018-09-04 14:25:00,74.01,74.04,73.97,74.02,28482.0,59.7183,59.7425,59.686,59.7263,28482.0
2018-09-04 14:30:00,74.01,74.01,73.96,73.97,28863.0,59.7183,59.7183,59.6779,59.686,28863.0
2018-09-04 14:35:00,73.97,73.98,73.93,73.95,31523.0,59.686,59.6941,59.6537,59.6698,31523.0
2018-09-04 14:40:00,73.96,73.97,73.94,73.95,28113.0,59.6779,59.686,59.6618,59.6698,28113.0
2018-09-04 14:45:00,73.96,73.96,73.85,73.91,41686.0,59.6779,59.6779,59.5892,59.6376,41686.0
2018-09-04 14:50:00,73.91,73.93,73.89,73.92,25059.0,59.6376,59.6537,59.6214,59.6456,25059.0
2018-09-04 14:55:00,73.92,73.95,73.91,73.92,25435.0,59.6456,59.6698,59.6376,59.6456,25435.0
2018-09-04 15:00:00,73.92,73.92,73.88,73.9,53502.0,59.6456,59.6456,59.6134,59.6295,53502.0
2018-09-04 15:05:00,73.9,73.9,73.86,73.9,46918.0,59.6295,59.6295,59.5972,59.6295,46918.0
2018-09-04 15:10:00,73.9,73.9,73.83,73.85,57998.0,59.6295,59.6295,59.573,59.5892,57998.0
2018-09-04 15:15:00,73.86,73.86,73.78,73.8,38131.0,59.5972,59.5972,59.5327,59.5488,38131.0
2018-09-04 15:20:00,73.79,73.8,73.72,73.75,92631.0,59.5407,59.5488,59.4843,59.5085,92631.0
2018-09-04 15:25:00,73.75,73.79,73.72,73.74,38841.0,59.5085,59.5407,59.4843,59.5004,38841.0
2018-09-04 15:30:00,73.75,73.82,73.74,73.82,58974.0,59.5085,59.565,59.5004,59.565,58974.0
2018-09-04 15:35:00,73.81,73.88,73.77,73.85,67729.0,59.5569,59.6134,59.5246,59.5892,67729.0
2018-09-04 15:40:00,73.86,73.86,73.78,73.79,57477.0,59.5972,59.5972,59.5327,59.5407,57477.0
2018-09-04 15:45:00,73.8,73.86,73.77,73.78,100691.0,59.5488,59.5972,59.5246,59.5327,100691.0
2018-09-04 15:50:00,73.79,73.91,73.78,73.87,242045.0,59.5407,59.6376,59.5327,59.6053,242045.0
2018-09-04 15:55:00,73.87,74.02,73.82,74.0,299287.0,59.6053,59.7263,59.565,59.7102,299287.0
2018-09-05 09:30:00,73.84,74.03,73.51,74.02,180605.0,59.5811,59.7344,59.3148,59.7263,180605.0
2018-09-05 09:35:00,73.97,74.23,73.9,74.13,79801.0,59.686,59.8958,59.6295,59.8151,79801.0
2018-09-05 09:40:00,74.13,74.13,73.81,73.83,33968.0,59.8151,59.8151,59.5569,59.573,33968.0
2018-09-05 09:45:00,73.84,73.85,73.57,73.57,224148.0,59.5811,59.5892,59.3632,59.3632,224148.0
2018-09-05 09:50:00,73.61,73.81,73.6,73.78,48254.0,59.3955,59.5569,59.3874,59.5327,48254.0
2018-09-05 09:55:00,73.76,73.81,73.65,73.75,90666.0,59.5165,59.5569,59.4278,59.5085,90666.0
2018-09-05 10:00:00,73.74,73.77,73.52,73.69,231576.0,59.5004,59.5246,59.3229,59.4601,231576.0
2018-09-05 10:05:00,73.7,73.82,73.69,73.78,144468.0,59.4681,59.565,59.4601,59.5327,144468.0
2018-09-05 10:10:00,73.79,73.81,73.51,73.53,128918.0,59.5407,59.5569,59.3148,59.331,128918.0
2018-09-05 10:15:00,73.53,73.68,73.52,73.53,68193.0,59.331,59.452,59.3229,59.331,68193.0
2018-09-05 10:20:00,73.54,73.55,73.28,73.35,164294.0,59.339,59.3471,59.1292,59.1857,164294.0
2018-09-05 10:25:00,73.35,73.5,73.31,73.49,170009.0,59.1857,59.3067,59.1534,59.2987,170009.0
2018-09-05 10:30:00,73.48,73.52,73.41,73.46,105309.0,59.2906,59.3229,59.2341,59.2745,105309.0
2018-09-05 10:35:00,73.45,73.51,73.38,73.49,73515.0,59.2664,59.3148,59.2099,59.2987,73515.0
2018-09-05 10:40:00,73.47,73.58,73.43,73.46,102709.0,59.2825,59.3713,59.2503,59.2745,102709.0
2018-09-05 10:45:00,73.46,73.56,73.45,73.52,131317.0,59.2745,59.3552,59.2664,59.3229,131317.0
2018-09-05 10:50:00,73.52,73.55,73.45,73.51,66185.0,59.3229,59.3471,59.2664,59.3148,66185.0
2018-09-05 10:55:00,73.51,73.6,73.49,73.56,108582.0,59.3148,59.3874,59.2987,59.3552,108582.0
2018-09-05 11:00:00,73.56,73.58,73.34,73.45,136641.0,59.3552,59.3713,59.1776,59.2664,136641.0
2018-09-05 11:05:00,73.45,73.5,73.39,73.41,61469.0,59.2664,59.3067,59.218,59.2341,61469.0
2018-09-05 11:10:00,73.41,73.42,73.3,73.39,61636.0,59.2341,59.2422,59.1454,59.218,61636.0
2018-09-05 11:15:00,73.38,73.48,73.33,73.47,58521.0,59.2099,59.2906,59.1696,59.2825,58521.0
2018-09-05 11:20:00,73.48,73.51,73.34,73.37,65531.0,59.2906,59.3148,59.1776,59.2018,65531.0
2018-09-05 11:25:00,73.35,73.39,73.18,73.22,81101.0,59.1857,59.218,59.0485,59.0808,81101.0
2018-09-05 11:30:00,73.21,73.24,73.15,73.19,41984.0,59.0727,59.097,59.0243,59.0566,41984.0
2018-09-05 11:35:00,73.2,73.3,73.18,73.19,39127.0,59.0647,59.1454,59.0485,59.0566,39127.0
2018-09-05 11:40:00,73.18,73.23,73.09,73.19,64358.0,59.0485,59.0889,58.9759,59.0566,64358.0
2018-09-05 11:45:00,73.18,73.24,73.15,73.21,41514.0,59.0485,59.097,59.0243,59.0727,41514.0
2018-09-05 11:50:00,73.21,73.43,73.21,73.41,267045.0,59.0727,59.2503,59.0727,59.2341,267045.0
2018-09-05 11:55:00,73.41,73.5,73.39,73.4,152585.0,59.2341,59.3067,59.218,59.2261,152585.0
2018-09-05 12:00:00,73.4,73.47,73.37,73.39,62146.0,59.2261,59.2825,59.2018,59.218,62146.0
2018-09-05 12:05:00,73.39,73.45,73.37,73.4,66881.0,59.218,59.2664,59.2018,59.2261,66881.0
2018-09-05 12:10:00,73.39,73.41,73.3,73.31,63203.0,59.218,59.2341,59.1454,59.1534,63203.0
2018-09-05 12:15:00,73.32,73.41,73.31,73.39,36039.0,59.1615,59.2341,59.1534,59.218,36039.0
2018-09-05 12:20:00,73.39,73.43,73.37,73.4,31678.0,59.218,59.2503,59.2018,59.2261,31678.0
2018-09-05 12:25:00,73.4,73.44,73.39,73.42,44580.0,59.2261,59.2583,59.218,59.2422,44580.0
2018-09-05 12:30:00,73.42,73.49,73.41,73.42,71451.0,59.2422,59.2987,59.2341,59.2422,71451.0
2018-09-05 12:35:00,73.41,73.46,73.36,73.4,39150.0,59.2341,59.2745,59.1938,59.2261,39150.0
2018-09-05 12:40:00,73.39,73.39,73.18,73.2,91739.0,59.218,59.218,59.0485,59.0647,91739.0
2018-09-05 12:45:00,73.2,73.22,73.14,73.15,62653.0,59.0647,59.0808,59.0163,59.0243,62653.0
2018-09-05 12:50:00,73.15,73.2,73.12,73.12,49426.0,59.0243,59.0647,59.0001,59.0001,49426.0
2018-09-05 12:55:00,73.12,73.15,73.07,73.07,32575.0,59.0001,59.0243,58.9598,58.9598,32575.0
2018-09-05 13:00:00,73.08,73.19,73.07,73.17,41465.0,58.9678,59.0566,58.9598,59.0405,41465.0
2018-09-05 13:05:00,73.17,73.26,73.16,73.24,34650.0,59.0405,59.1131,59.0324,59.097,34650.0
2018-09-05 13:10:00,73.24,73.35,73.24,73.27,36713.0,59.097,59.1857,59.097,59.1212,36713.0
2018-09-05 13:15:00,73.27,73.29,73.24,73.24,31995.0,59.1212,59.1373,59.097,59.097,31995.0
2018-09-05 13:20:00,73.25,73.28,73.22,73.22,22308.0,59.105,59.1292,59.0808,59.0808,22308.0
2018-09-05 13:25:00,73.23,73.25,73.18,73.25,53020.0,59.0889,59.105,59.0485,59.105,53020.0
2018-09-05 13:30:00,73.25,73.27,73.22,73.25,22464.0,59.105,59.1212,59.0808,59.105,22464.0
2018-09-05 13:35:00,73.23,73.24,73.17,73.19,29970.0,59.0889,59.097,59.0405,59.0566,29970.0
2018-09-05 13:40:00,73.19,73.19,73.04,73.05,58524.0,59.0566,59.0566,58.9356,58.9436,58524.0
2018-09-05 13:45:00,73.05,73.05,72.91,72.95,111704.0,58.9436,58.9436,58.8307,58.863,111704.0
2018-09-05 13:50:00,72.95,72.95,72.86,72.88,60220.0,58.863,58.863,58.7903,58.8065,60220.0
2018-09-05 13:55:00,72.87,72.96,72.82,72.96,113190.0,58.7984,58.871,58.7581,58.871,113190.0
2018-09-05 14:00:00,72.97,73.01,72.93,72.96,80001.0,58.8791,58.9114,58.8468,58.871,80001.0
2018-09-05 14:05:00,72.97,73.0,72.95,72.98,67103.0,58.8791,58.9033,58.863,58.8872,67103.0
2018-09-05 14:10:00,72.98,73.92,72.89,73.35,477156.0,58.8872,59.6456,58.8145,59.1857,477156.0
2018-09-05 14:15:00,73.35,74.0,73.22,73.79,648621.0,59.1857,59.7102,59.0808,59.5407,648621.0
2018-09-05 14:20:00,73.81,73.97,73.65,73.8,477662.0,59.5569,59.686,59.4278,59.5488,477662.0
2018-09-05 14:25:00,73.77,74.29,73.76,74.03,745251.0,59.5246,59.9442,59.5165,59.7344,745251.0
2018-09-05 14:30:00,74.03,74.64,73.98,74.42,499299.0,59.7344,60.2266,59.6941,60.0491,499299.0
2018-09-05 14:35:00,74.46,74.87,74.42,74.75,564198.0,60.0814,60.4122,60.0491,60.3154,564198.0
2018-09-05 14:40:00,74.76,74.83,74.53,74.71,312233.0,60.3234,60.3799,60.1378,60.2831,312233.0
2018-09-05 14:45:00,74.72,74.72,74.56,74.61,218143.0,60.2912,60.2912,60.1621,60.2024,218143.0
2018-09-05 14:50:00,74.61,74.87,74.58,74.84,266316.0,60.2024,60.4122,60.1782,60.388,266316.0
2018-09-05 14:55:00,74.84,75.1,74.82,75.01,368491.0,60.388,60.5978,60.3718,60.5252,368491.0
2018-09-05 15:00:00,75.0,75.01,74.79,74.81,271235.0,60.5171,60.5252,60.3476,60.3638,271235.0
2018-09-05 15:05:00,74.81,75.01,74.74,75.0,217119.0,60.3638,60.5252,60.3073,60.5171,217119.0
2018-09-05 15:10:00,75.0,75.1,74.93,75.06,116529.0,60.5171,60.5978,60.4606,60.5655,116529.0
2018-09-05 15:15:00,75.07,75.13,75.02,75.05,119860.0,60.5736,60.622,60.5332,60.5574,119860.0
2018-09-05 15:20:00,75.05,75.2,75.0,75.17,194072.0,60.5574,60.6785,60.5171,60.6543,194072.0
2018-09-05 15:25:00,75.16,75.22,75.08,75.12,163840.0,60.6462,60.6946,60.5816,60.6139,163840.0
2018-09-05 15:30:00,75.11,75.16,75.03,75.05,156080.0,60.6058,60.6462,60.5413,60.5574,156080.0
2018-09-05 15:35:00,75.04,75.05,74.86,74.94,191398.0,60.5494,60.5574,60.4041,60.4687,191398.0
2018-09-05 15:40:00,74.93,74.97,74.81,74.83,205575.0,60.4606,60.4929,60.3638,60.3799,205575.0
2018-09-05 15:45:00,74.83,75.04,74.81,75.02,328246.0,60.3799,60.5494,60.3638,60.5332,328246.0
2018-09-05 15:50:00,75.0,75.01,74.84,74.9,404683.0,60.5171,60.5252,60.388,60.4364,404683.0
2018-09-05 15:55:00,74.9,74.98,74.88,74.89,552343.0,60.4364,60.5009,60.4203,60.4283,552343.0
2018-09-06 09:30:00,75.01,75.1,74.09,74.55,323459.0,60.5252,60.5978,59.7828,60.154,323459.0
2018-09-06 09:35:00,74.54,74.72,74.46,74.69,129785.0,60.1459,60.2912,60.0814,60.2669,129785.0
2018-09-06 09:40:00,74.69,75.05,74.68,75.01,346564.0,60.2669,60.5574,60.2589,60.5252,346564.0
2018-09-06 09:45:00,75.0,75.58,74.99,75.56,170990.0,60.5171,60.9851,60.509,60.9689,170990.0
2018-09-06 09:50:00,75.56,75.94,75.47,75.93,153801.0,60.9689,61.2756,60.8963,61.2675,153801.0
2018-09-06 09:55:00,75.91,75.91,75.47,75.67,148388.0,61.2514,61.2514,60.8963,61.0577,148388.0
2018-09-06 10:00:00,75.69,75.88,75.62,75.79,153473.0,61.0738,61.2272,61.0174,61.1545,153473.0
2018-09-06 10:05:00,75.82,75.88,75.69,75.77,116153.0,61.1787,61.2272,61.0738,61.1384,116153.0
2018-09-06 10:10:00,75.76,75.79,75.48,75.62,192060.0,61.1303,61.1545,60.9044,61.0174,192060.0
2018-09-06 10:15:00,75.61,76.0,75.6,75.96,162397.0,61.0093,61.324,61.0012,61.2917,162397.0
2018-09-06 10:20:00,75.95,76.13,75.86,76.12,161762.0,61.2836,61.4289,61.211,61.4208,161762.0
2018-09-06 10:25:00,76.14,76.31,76.01,76.17,207774.0,61.4369,61.5741,61.3321,61.4612,207774.0
2018-09-06 10:30:00,76.15,76.31,76.06,76.15,194641.0,61.445,61.5741,61.3724,61.445,194641.0
2018-09-06 10:35:00,76.15,76.29,76.01,76.15,113045.0,61.445,61.558,61.3321,61.445,113045.0
2018-09-06 10:40:00,76.13,76.14,75.79,75.98,68117.0,61.4289,61.4369,61.1545,61.3078,68117.0
2018-09-06 10:45:00,75.97,76.02,75.71,75.75,117294.0,61.2998,61.3401,61.09,61.1223,117294.0
2018-09-06 10:50:00,75.74,75.79,75.58,75.59,108162.0,61.1142,61.1545,60.9851,60.9932,108162.0
2018-09-06 10:55:00,75.6,75.83,75.56,75.81,111948.0,61.0012,61.1868,60.9689,61.1707,111948.0
2018-09-06 11:00:00,75.8,75.84,75.67,75.7,64706.0,61.1626,61.1949,61.0577,61.0819,64706.0
2018-09-06 11:05:00,75.71,75.99,75.68,75.96,124171.0,61.09,61.3159,61.0658,61.2917,124171.0
2018-09-06 11:10:00,75.95,75.95,75.73,75.76,66015.0,61.2836,61.2836,61.1061,61.1303,66015.0
2018-09-06 11:15:00,75.76,75.77,75.61,75.7,46389.0,61.1303,61.1384,61.0093,61.0819,46389.0
2018-09-06 11:20:00,75.7,75.75,75.62,75.71,59274.0,61.0819,61.1223,61.0174,61.09,59274.0
2018-09-06 11:25:00,75.72,75.8,75.69,75.77,63343.0,61.0981,61.1626,61.0738,61.1384,63343.0
2018-09-06 11:30:00,75.75,75.83,75.71,75.77,76843.0,61.1223,61.1868,61.09,61.1384,76843.0
2018-09-06 11:35:00,75.78,75.78,75.62,75.7,58968.0,61.1465,61.1465,61.0174,61.0819,58968.0
2018-09-06 11:40:00,75.7,75.79,75.68,75.7,38033.0,61.0819,61.1545,61.0658,61.0819,38033.0
2018-09-06 11:45:00,75.7,75.77,75.62,75.74,54981.0,61.0819,61.1384,61.0174,61.1142,54981.0
2018-09-06 11:50:00,75.73,75.8,75.7,75.76,28726.0,61.1061,61.1626,61.0819,61.1303,28726.0
2018-09-06 11:55:00,75.76,75.94,75.74,75.87,48094.0,61.1303,61.2756,61.1142,61.2191,48094.0
2018-09-06 12:00:00,75.88,75.88,75.75,75.77,46383.0,61.2272,61.2272,61.1223,61.1384,46383.0
2018-09-06 12:05:00,75.77,75.83,75.76,75.82,66488.0,61.1384,61.1868,61.1303,61.1787,66488.0
2018-09-06 12:10:00,75.82,75.82,75.75,75.81,44489.0,61.1787,61.1787,61.1223,61.1707,44489.0
2018-09-06 12:15:00,75.8,75.82,75.77,75.79,59523.0,61.1626,61.1787,61.1384,61.1545,59523.0
2018-09-06 12:20:00,75.78,75.79,75.72,75.73,37053.0,61.1465,61.1545,61.0981,61.1061,37053.0
2018-09-06 12:25:00,75.72,75.8,75.72,75.73,34982.0,61.0981,61.1626,61.0981,61.1061,34982.0
2018-09-06 12:30:00,75.73,75.79,75.73,75.76,93131.0,61.1061,61.1545,61.1061,61.1303,93131.0
2018-09-06 12:35:00,75.77,75.79,75.74,75.76,46256.0,61.1384,61.1545,61.1142,61.1303,46256.0
2018-09-06 12:40:00,75.76,75.96,75.75,75.91,123082.0,61.1303,61.2917,61.1223,61.2514,123082.0
2018-09-06 12:45:00,75.91,75.95,75.89,75.92,48873.0,61.2514,61.2836,61.2352,61.2594,48873.0
2018-09-06 12:50:00,75.91,75.95,75.88,75.88,37124.0,61.2514,61.2836,61.2272,61.2272,37124.0
2018-09-06 12:55:00,75.88,75.92,75.87,75.87,31828.0,61.2272,61.2594,61.2191,61.2191,31828.0
2018-09-06 13:00:00,75.87,75.88,75.73,75.77,46268.0,61.2191,61.2272,61.1061,61.1384,46268.0
2018-09-06 13:05:00,75.76,75.84,75.76,75.83,19301.0,61.1303,61.1949,61.1303,61.1868,19301.0
2018-09-06 13:10:00,75.84,75.91,75.8,75.88,46840.0,61.1949,61.2514,61.1626,61.2272,46840.0
2018-09-06 13:15:00,75.89,75.92,75.84,75.91,46906.0,61.2352,61.2594,61.1949,61.2514,46906.0
2018-09-06 13:20:00,75.9,75.91,75.84,75.88,54774.0,61.2433,61.2514,61.1949,61.2272,54774.0
2018-09-06 13:25:00,75.89,75.89,75.83,75.84,34900.0,61.2352,61.2352,61.1868,61.1949,34900.0
2018-09-06 13:30:00,75.84,75.95,75.84,75.9,50048.0,61.1949,61.2836,61.1949,61.2433,50048.0
2018-09-06 13:35:00,75.91,76.07,75.88,76.04,107172.0,61.2514,61.3805,61.2272,61.3563,107172.0
2018-09-06 13:40:00,76.04,76.1,75.99,76.04,72770.0,61.3563,61.4047,61.3159,61.3563,72770.0
2018-09-06 13:45:00,76.04,76.11,76.02,76.04,80350.0,61.3563,61.4127,61.3401,61.3563,80350.0
2018-09-06 13:50:00,76.04,76.1,75.99,76.01,119669.0,61.3563,61.4047,61.3159,61.3321,119669.0
2018-09-06 13:55:00,76.01,76.07,75.93,76.05,76510.0,61.3321,61.3805,61.2675,61.3643,76510.0
2018-09-06 14:00:00,76.05,76.06,75.87,75.9,80027.0,61.3643,61.3724,61.2191,61.2433,80027.0
2018-09-06 14:05:00,75.91,75.93,75.84,75.86,47147.0,61.2514,61.2675,61.1949,61.211,47147.0
2018-09-06 14:10:00,75.88,75.93,75.86,75.92,37588.0,61.2272,61.2675,61.211,61.2594,37588.0
2018-09-06 14:15:00,75.92,75.98,75.9,75.97,67242.0,61.2594,61.3078,61.2433,61.2998,67242.0
2018-09-06 14:20:00,75.96,75.99,75.94,75.97,44753.0,61.2917,61.3159,61.2756,61.2998,44753.0
2018-09-06 14:25:00,75.96,75.97,75.91,75.91,73438.0,61.2917,61.2998,61.2514,61.2514,73438.0
2018-09-06 14:30:00,75.91,75.99,75.91,75.96,56566.0,61.2514,61.3159,61.2514,61.2917,56566.0
2018-09-06 14:35:00,75.96,76.05,75.96,76.04,46186.0,61.2917,61.3643,61.2917,61.3563,46186.0
2018-09-06 14:40:00,76.04,76.08,75.99,76.07,62658.0,61.3563,61.3885,61.3159,61.3805,62658.0
2018-09-06 14:45:00,76.08,76.21,76.08,76.14,133069.0,61.3885,61.4934,61.3885,61.4369,133069.0
2018-09-06 14:50:00,76.13,76.17,76.08,76.15,59377.0,61.4289,61.4612,61.3885,61.445,59377.0
2018-09-06 14:55:00,76.15,76.16,76.04,76.06,65234.0,61.445,61.4531,61.3563,61.3724,65234.0
2018-09-06 15:00:00,76.06,76.13,76.05,76.05,68858.0,61.3724,61.4289,61.3643,61.3643,68858.0
2018-09-06 15:05:00,76.06,76.14,76.02,76.1,70920.0,61.3724,61.4369,61.3401,61.4047,70920.0
2018-09-06 15:10:00,76.09,76.16,76.02,76.15,86512.0,61.3966,61.4531,61.3401,61.445,86512.0
2018-09-06 15:15:00,76.15,76.16,76.06,76.08,77377.0,61.445,61.4531,61.3724,61.3885,77377.0
2018-09-06 15:20:00,76.08,76.15,76.06,76.14,64866.0,61.3885,61.445,61.3724,61.4369,64866.0
2018-09-06 15:25:00,76.15,76.24,76.1,76.19,92951.0,61.445,61.5176,61.4047,61.4773,92951.0
2018-09-06 15:30:00,76.2,76.22,76.18,76.21,82897.0,61.4854,61.5015,61.4692,61.4934,82897.0
2018-09-06 15:35:00,76.22,76.26,76.19,76.24,198313.0,61.5015,61.5338,61.4773,61.5176,198313.0
2018-09-06 15:40:00,76.25,76.25,76.09,76.16,175905.0,61.5257,61.5257,61.3966,61.4531,175905.0
2018-09-06 15:45:00,76.15,76.24,76.13,76.23,131574.0,61.445,61.5176,61.4289,61.5096,131574.0
2018-09-06 15:50:00,76.23,76.24,76.11,76.17,249318.0,61.5096,61.5176,61.4127,61.4612,249318.0
2018-09-06 15:55:00,76.16,76.19,76.06,76.08,448868.0,61.4531,61.4773,61.3724,61.3885,448868.0
2018-09-07 09:30:00,75.89,76.1,75.83,75.99,114119.0,61.2352,61.4047,61.1868,61.3159,114119.0
2018-09-07 09:35:00,75.98,76.1,75.91,76.02,74558.0,61.3078,61.4047,61.2514,61.3401,74558.0
2018-09-07 09:40:00,76.04,76.37,76.0,76.37,76540.0,61.3563,61.6225,61.324,61.6225,76540.0
2018-09-07 09:45:00,76.37,76.37,76.25,76.28,142210.0,61.6225,61.6225,61.5257,61.5499,142210.0
2018-09-07 09:50:00,76.29,76.33,75.98,76.07,58341.0,61.558,61.5903,61.3078,61.3805,58341.0
2018-09-07 09:55:00,76.06,76.13,76.0,76.08,54059.0,61.3724,61.4289,61.324,61.3885,54059.0
2018-09-07 10:00:00,76.08,76.2,76.07,76.2,78882.0,61.3885,61.4854,61.3805,61.4854,78882.0
2018-09-07 10:05:00,76.2,76.38,76.2,76.34,91587.0,61.4854,61.6306,61.4854,61.5983,91587.0
2018-09-07 10:10:00,76.33,76.58,76.33,76.54,158833.0,61.5903,61.792,61.5903,61.7597,158833.0
2018-09-07 10:15:00,76.54,76.75,76.43,76.68,132336.0,61.7597,61.9292,61.6709,61.8727,132336.0
2018-09-07 10:20:00,76.69,76.9,76.64,76.73,168210.0,61.8807,62.0502,61.8404,61.913,168210.0
2018-09-07 10:25:00,76.74,76.75,76.35,76.59,194220.0,61.9211,61.9292,61.6064,61.8,194220.0
2018-09-07 10:30:00,76.59,76.7,76.58,76.6,90094.0,61.8,61.8888,61.792,61.8081,90094.0
2018-09-07 10:35:00,76.61,76.85,76.6,76.81,105938.0,61.8162,62.0098,61.8081,61.9776,105938.0
2018-09-07 10:40:00,76.8,76.94,76.67,76.81,138791.0,61.9695,62.0825,61.8646,61.9776,138791.0
2018-09-07 10:45:00,76.82,76.95,76.81,76.92,76200.0,61.9856,62.0905,61.9776,62.0663,76200.0
2018-09-07 10:50:00,76.91,76.99,76.91,76.94,109029.0,62.0583,62.1228,62.0583,62.0825,109029.0
2018-09-07 10:55:00,76.93,76.93,76.79,76.86,119095.0,62.0744,62.0744,61.9614,62.0179,119095.0
2018-09-07 11:00:00,76.85,76.86,76.79,76.85,81749.0,62.0098,62.0179,61.9614,62.0098,81749.0
2018-09-07 11:05:00,76.85,76.97,76.83,76.97,75163.0,62.0098,62.1067,61.9937,62.1067,75163.0
2018-09-07 11:10:00,76.97,77.0,76.94,76.99,87406.0,62.1067,62.1309,62.0825,62.1228,87406.0
2018-09-07 11:15:00,76.98,77.15,76.97,77.07,125472.0,62.1147,62.2519,62.1067,62.1874,125472.0
2018-09-07 11:20:00,77.08,77.25,77.05,77.22,128273.0,62.1954,62.3326,62.1712,62.3084,128273.0
2018-09-07 11:25:00,77.21,77.25,77.01,77.05,88661.0,62.3003,62.3326,62.1389,62.1712,88661.0
2018-09-07 11:30:00,77.06,77.13,76.98,77.1,83409.0,62.1793,62.2358,62.1147,62.2116,83409.0
2018-09-07 11:35:00,77.1,77.12,77.02,77.07,82757.0,62.2116,62.2277,62.147,62.1874,82757.0
2018-09-07 11:40:00,77.07,77.16,77.07,77.1,80679.0,62.1874,62.26,62.1874,62.2116,80679.0
2018-09-07 11:45:00,77.1,77.17,77.1,77.13,92593.0,62.2116,62.268,62.2116,62.2358,92593.0
2018-09-07 11:50:00,77.13,77.16,77.1,77.15,60064.0,62.2358,62.26,62.2116,62.2519,60064.0
2018-09-07 11:55:00,77.15,77.18,77.1,77.17,328873.0,62.2519,62.2761,62.2116,62.268,328873.0
2018-09-07 12:00:00,77.18,77.18,77.11,77.13,84491.0,62.2761,62.2761,62.2196,62.2358,84491.0
2018-09-07 12:05:00,77.14,77.15,76.88,76.93,158622.0,62.2438,62.2519,62.034,62.0744,158622.0
2018-09-07 12:10:00,76.94,77.04,76.9,77.0,62211.0,62.0825,62.1632,62.0502,62.1309,62211.0
2018-09-07 12:15:00,77.0,77.05,76.95,77.0,98034.0,62.1309,62.1712,62.0905,62.1309,98034.0
2018-09-07 12:20:00,77.01,77.1,76.95,77.08,87162.0,62.1389,62.2116,62.0905,62.1954,87162.0
2018-09-07 12:25:00,77.06,77.1,77.04,77.08,86961.0,62.1793,62.2116,62.1632,62.1954,86961.0
2018-09-07 12:30:00,77.08,77.17,76.94,76.97,880772.0,62.1954,62.268,62.0825,62.1067,880772.0
2018-09-07 12:35:00,76.97,76.99,76.9,76.97,92305.0,62.1067,62.1228,62.0502,62.1067,92305.0
2018-09-07 12:40:00,76.97,77.02,76.9,76.91,85714.0,62.1067,62.147,62.0502,62.0583,85714.0
2018-09-07 12:45:00,76.91,77.05,76.9,77.03,105985.0,62.0583,62.1712,62.0502,62.1551,105985.0
2018-09-07 12:50:00,77.02,77.06,76.93,76.95,77915.0,62.147,62.1793,62.0744,62.0905,77915.0
2018-09-07 12:55:00,76.95,77.0,76.92,76.97,54254.0,62.0905,62.1309,62.0663,62.1067,54254.0
2018-09-07 13:00:00,76.97,77.04,76.95,77.03,39315.0,62.1067,62.1632,62.0905,62.1551,39315.0
2018-09-07 13:05:00,77.03,77.15,77.02,77.08,55105.0,62.1551,62.2519,62.147,62.1954,55105.0
2018-09-07 13:10:00,77.08,77.12,77.01,77.03,50030.0,62.1954,62.2277,62.1389,62.1551,50030.0
2018-09-07 13:15:00,77.02,77.07,76.99,77.02,60682.0,62.147,62.1874,62.1228,62.147,60682.0
2018-09-07 13:20:00,77.02,77.05,76.99,77.0,93405.0,62.147,62.1712,62.1228,62.1309,93405.0
2018-09-07 13:25:00,77.0,77.03,76.93,76.98,65859.0,62.1309,62.1551,62.0744,62.1147,65859.0
2018-09-07 13:30:00,76.97,77.0,76.94,76.97,61276.0,62.1067,62.1309,62.0825,62.1067,61276.0
2018-09-07 13:35:00,76.96,77.02,76.96,77.01,179789.0,62.0986,62.147,62.0986,62.1389,179789.0
2018-09-07 13:40:00,77.01,77.05,77.0,77.03,29395.0,62.1389,62.1712,62.1309,62.1551,29395.0
2018-09-07 13:45:00,77.03,77.23,77.02,77.17,93829.0,62.1551,62.3165,62.147,62.268,93829.0
2018-09-07 13:50:00,77.18,77.23,77.14,77.19,53576.0,62.2761,62.3165,62.2438,62.2842,53576.0
2018-09-07 13:55:00,77.18,77.21,77.16,77.2,58533.0,62.2761,62.3003,62.26,62.2923,58533.0
2018-09-07 14:00:00,77.2,77.24,77.15,77.16,98744.0,62.2923,62.3245,62.2519,62.26,98744.0
2018-09-07 14:05:00,77.16,77.25,77.15,77.24,81289.0,62.26,62.3326,62.2519,62.3245,81289.0
2018-09-07 14:10:00,77.24,77.42,77.24,77.39,93952.0,62.3245,62.4698,62.3245,62.4456,93952.0
2018-09-07 14:15:00,77.39,77.41,77.26,77.35,115953.0,62.4456,62.4617,62.3407,62.4133,115953.0
2018-09-07 14:20:00,77.35,77.36,77.18,77.24,72368.0,62.4133,62.4214,62.2761,62.3245,72368.0
2018-09-07 14:25:00,77.24,77.33,77.16,77.31,71745.0,62.3245,62.3972,62.26,62.381,71745.0
2018-09-07 14:30:00,77.3,77.33,77.21,77.32,43461.0,62.3729,62.3972,62.3003,62.3891,43461.0
2018-09-07 14:35:00,77.32,77.34,77.26,77.31,44337.0,62.3891,62.4052,62.3407,62.381,44337.0
2018-09-07 14:40:00,77.3,77.33,77.21,77.21,52904.0,62.3729,62.3972,62.3003,62.3003,52904.0
2018-09-07 14:45:00,77.21,77.25,77.15,77.19,50923.0,62.3003,62.3326,62.2519,62.2842,50923.0
2018-09-07 14:50:00,77.19,77.24,77.18,77.2,37675.0,62.2842,62.3245,62.2761,62.2923,37675.0
2018-09-07 14:55:00,77.21,77.24,77.17,77.21,53276.0,62.3003,62.3245,62.268,62.3003,53276.0
2018-09-07 15:00:00,77.2,77.22,77.17,77.19,37622.0,62.2923,62.3084,62.268,62.2842,37622.0
2018-09-07 15:05:00,77.19,77.25,77.19,77.22,55829.0,62.2842,62.3326,62.2842,62.3084,55829.0
2018-09-07 15:10:00,77.23,77.23,77.14,77.15,50228.0,62.3165,62.3165,62.2438,62.2519,50228.0
2018-09-07 15:15:00,77.15,77.19,77.14,77.19,58873.0,62.2519,62.2842,62.2438,62.2842,58873.0
2018-09-07 15:20:00,77.19,77.2,77.1,77.15,163121.0,62.2842,62.2923,62.2116,62.2519,163121.0
2018-09-07 15:25:00,77.15,77.17,77.13,77.13,85117.0,62.2519,62.268,62.2358,62.2358,85117.0
2018-09-07 15:30:00,77.14,77.17,77.07,77.09,121770.0,62.2438,62.268,62.1874,62.2035,121770.0
2018-09-07 15:35:00,77.09,77.16,77.05,77.12,97543.0,62.2035,62.26,62.1712,62.2277,97543.0
2018-09-07 15:40:00,77.12,77.14,77.08,77.08,129784.0,62.2277,62.2438,62.1954,62.1954,129784.0
2018-09-07 15:45:00,77.08,77.12,77.0,77.12,132305.0,62.1954,62.2277,62.1309,62.2277,132305.0
2018-09-07 15:50:00,77.12,77.26,77.09,77.26,229119.0,62.2277,62.3407,62.2035,62.3407,229119.0
2018-09-07 15:55:00,77.26,77.4,77.24,77.29,412469.0,62.3407,62.4536,62.3245,62.3649,412469.0
2018-09-10 09:30:00,77.27,77.8,77.2,77.57,173230.0,62.3487,62.7764,62.2923,62.5908,173230.0
2018-09-10 09:35:00,77.55,77.78,77.48,77.58,106228.0,62.5747,62.7603,62.5182,62.5989,106228.0
2018-09-10 09:40:00,77.58,77.73,77.49,77.52,42384.0,62.5989,62.7199,62.5263,62.5505,42384.0
2018-09-10 09:45:00,77.53,77.61,77.52,77.58,28634.0,62.5585,62.6231,62.5505,62.5989,28634.0
2018-09-10 09:50:00,77.58,77.6,77.03,77.09,72418.0,62.5989,62.615,62.1551,62.2035,72418.0
2018-09-10 09:55:00,77.09,77.24,77.01,77.2,69812.0,62.2035,62.3245,62.1389,62.2923,69812.0
2018-09-10 10:00:00,77.19,77.22,76.87,77.08,60385.0,62.2842,62.3084,62.026,62.1954,60385.0
2018-09-10 10:05:00,77.08,77.1,76.81,76.97,35823.0,62.1954,62.2116,61.9776,62.1067,35823.0
2018-09-10 10:10:00,76.98,77.0,76.84,76.89,32414.0,62.1147,62.1309,62.0018,62.0421,32414.0
2018-09-10 10:15:00,76.87,76.88,76.68,76.77,59585.0,62.026,62.034,61.8727,61.9453,59585.0
2018-09-10 10:20:00,76.77,76.78,76.58,76.61,31893.0,61.9453,61.9534,61.792,61.8162,31893.0
2018-09-10 10:25:00,76.61,76.72,76.59,76.62,35064.0,61.8162,61.9049,61.8,61.8243,35064.0
2018-09-10 10:30:00,76.62,76.69,76.5,76.51,38500.0,61.8243,61.8807,61.7274,61.7355,38500.0
2018-09-10 10:35:00,76.51,76.63,76.48,76.58,60721.0,61.7355,61.8323,61.7113,61.792,60721.0
2018-09-10 10:40:00,76.58,76.81,76.57,76.79,56524.0,61.792,61.9776,61.7839,61.9614,56524.0
2018-09-10 10:45:00,76.78,76.8,76.62,76.62,20293.0,61.9534,61.9695,61.8243,61.8243,20293.0
2018-09-10 10:50:00,76.61,76.64,76.55,76.61,54750.0,61.8162,61.8404,61.7678,61.8162,54750.0
2018-09-10 10:55:00,76.6,76.61,76.4,76.41,56193.0,61.8081,61.8162,61.6467,61.6548,56193.0
2018-09-10 11:00:00,76.41,76.44,76.28,76.34,94309.0,61.6548,61.679,61.5499,61.5983,94309.0
2018-09-10 11:05:00,76.33,76.41,76.29,76.4,34004.0,61.5903,61.6548,61.558,61.6467,34004.0
2018-09-10 11:10:00,76.4,76.41,76.33,76.37,130226.0,61.6467,61.6548,61.5903,61.6225,130226.0
2018-09-10 11:15:00,76.38,76.41,76.34,76.39,64142.0,61.6306,61.6548,61.5983,61.6387,64142.0
2018-09-10 11:20:00,76.39,76.39,76.2,76.24,65060.0,61.6387,61.6387,61.4854,61.5176,65060.0
2018-09-10 11:25:00,76.25,76.38,76.21,76.37,59179.0,61.5257,61.6306,61.4934,61.6225,59179.0
2018-09-10 11:30:00,76.38,76.38,76.26,76.27,31527.0,61.6306,61.6306,61.5338,61.5418,31527.0
2018-09-10 11:35:00,76.26,76.27,76.19,76.2,40413.0,61.5338,61.5418,61.4773,61.4854,40413.0
2018-09-10 11:40:00,76.2,76.2,76.05,76.06,53578.0,61.4854,61.4854,61.3643,61.3724,53578.0
2018-09-10 11:45:00,76.07,76.17,76.05,76.17,25298.0,61.3805,61.4612,61.3643,61.4612,25298.0
2018-09-10 11:50:00,76.16,76.22,76.15,76.2,20346.0,61.4531,61.5015,61.445,61.4854,20346.0
2018-09-10 11:55:00,76.2,76.2,76.1,76.17,27700.0,61.4854,61.4854,61.4047,61.4612,27700.0
2018-09-10 12:00:00,76.18,76.18,76.08,76.13,27379.0,61.4692,61.4692,61.3885,61.4289,27379.0
2018-09-10 12:05:00,76.14,76.14,76.1,76.14,25247.0,61.4369,61.4369,61.4047,61.4369,25247.0
2018-09-10 12:10:00,76.13,76.16,76.06,76.13,24240.0,61.4289,61.4531,61.3724,61.4289,24240.0
2018-09-10 12:15:00,76.13,76.13,76.05,76.06,38137.0,61.4289,61.4289,61.3643,61.3724,38137.0
2018-09-10 12:20:00,76.06,76.09,76.05,76.06,32749.0,61.3724,61.3966,61.3643,61.3724,32749.0
2018-09-10 12:25:00,76.07,76.09,76.03,76.03,33711.0,61.3805,61.3966,61.3482,61.3482,33711.0
2018-09-10 12:30:00,76.03,76.09,76.0,76.06,40197.0,61.3482,61.3966,61.324,61.3724,40197.0
2018-09-10 12:35:00,76.07,76.08,75.96,75.97,31534.0,61.3805,61.3885,61.2917,61.2998,31534.0
2018-09-10 12:40:00,75.97,75.98,75.92,75.94,32168.0,61.2998,61.3078,61.2594,61.2756,32168.0
2018-09-10 12:45:00,75.94,75.94,75.86,75.87,26275.0,61.2756,61.2756,61.211,61.2191,26275.0
2018-09-10 12:50:00,75.86,75.86,75.79,75.8,38995.0,61.211,61.211,61.1545,61.1626,38995.0
2018-09-10 12:55:00,75.8,75.8,75.7,75.72,22538.0,61.1626,61.1626,61.0819,61.0981,22538.0
2018-09-10 13:00:00,75.72,75.87,75.72,75.81,57880.0,61.0981,61.2191,61.0981,61.1707,57880.0
2018-09-10 13:05:00,75.81,75.82,75.76,75.76,16078.0,61.1707,61.1787,61.1303,61.1303,16078.0
2018-09-10 13:10:00,75.77,75.77,75.73,75.76,31181.0,61.1384,61.1384,61.1061,61.1303,31181.0
2018-09-10 13:15:00,75.77,75.88,75.75,75.84,49618.0,61.1384,61.2272,61.1223,61.1949,49618.0
2018-09-10 13:20:00,75.84,75.86,75.8,75.84,66132.0,61.1949,61.211,61.1626,61.1949,66132.0
2018-09-10 13:25:00,75.84,75.92,75.84,75.86,68198.0,61.1949,61.2594,61.1949,61.211,68198.0
2018-09-10 13:30:00,75.85,75.9,75.82,75.84,25517.0,61.2029,61.2433,61.1787,61.1949,25517.0
2018-09-10 13:35:00,75.84,75.84,75.75,75.77,51971.0,61.1949,61.1949,61.1223,61.1384,51971.0
2018-09-10 13:40:00,75.77,75.79,75.71,75.77,137202.0,61.1384,61.1545,61.09,61.1384,137202.0
2018-09-10 13:45:00,75.77,75.79,75.74,75.78,54110.0,61.1384,61.1545,61.1142,61.1465,54110.0
2018-09-10 13:50:00,75.78,75.89,75.75,75.89,19270.0,61.1465,61.2352,61.1223,61.2352,19270.0
2018-09-10 13:55:00,75.88,75.96,75.87,75.94,59556.0,61.2272,61.2917,61.2191,61.2756,59556.0
2018-09-10 14:00:00,75.94,75.94,75.88,75.88,21353.0,61.2756,61.2756,61.2272,61.2272,21353.0
2018-09-10 14:05:00,75.89,75.9,75.82,75.85,41337.0,61.2352,61.2433,61.1787,61.2029,41337.0
2018-09-10 14:10:00,75.85,75.87,75.8,75.83,21293.0,61.2029,61.2191,61.1626,61.1868,21293.0
2018-09-10 14:15:00,75.84,75.89,75.83,75.87,25789.0,61.1949,61.2352,61.1868,61.2191,25789.0
2018-09-10 14:20:00,75.87,75.9,75.84,75.87,28227.0,61.2191,61.2433,61.1949,61.2191,28227.0
2018-09-10 14:25:00,75.88,75.89,75.84,75.85,21335.0,61.2272,61.2352,61.1949,61.2029,21335.0
2018-09-10 14:30:00,75.86,75.87,75.81,75.85,35836.0,61.211,61.2191,61.1707,61.2029,35836.0
2018-09-10 14:35:00,75.85,75.91,75.82,75.89,37810.0,61.2029,61.2514,61.1787,61.2352,37810.0
2018-09-10 14:40:00,75.89,75.9,75.83,75.86,33660.0,61.2352,61.2433,61.1868,61.211,33660.0
2018-09-10 14:45:00,75.86,75.88,75.8,75.8,57113.0,61.211,61.2272,61.1626,61.1626,57113.0
2018-09-10 14:50:00,75.8,75.91,75.8,75.86,46250.0,61.1626,61.2514,61.1626,61.211,46250.0
2018-09-10 14:55:00,75.87,75.89,75.74,75.81,44925.0,61.2191,61.2352,61.1142,61.1707,44925.0
2018-09-10 15:00:00,75.81,75.86,75.78,75.8,39981.0,61.1707,61.211,61.1465,61.1626,39981.0
2018-09-10 15:05:00,75.8,75.81,75.75,75.77,29269.0,61.1626,61.1707,61.1223,61.1384,29269.0
2018-09-10 15:10:00,75.76,75.81,75.76,75.79,25832.0,61.1303,61.1707,61.1303,61.1545,25832.0
2018-09-10 15:15:00,75.8,75.8,75.74,75.79,35405.0,61.1626,61.1626,61.1142,61.1545,35405.0
2018-09-10 15:20:00,75.78,75.82,75.78,75.81,50783.0,61.1465,61.1787,61.1465,61.1707,50783.0
2018-09-10 15:25:00,75.81,75.85,75.8,75.8,58480.0,61.1707,61.2029,61.1626,61.1626,58480.0
2018-09-10 15:30:00,75.81,75.83,75.71,75.71,66772.0,61.1707,61.1868,61.09,61.09,66772.0
2018-09-10 15:35:00,75.71,75.81,75.71,75.76,75537.0,61.09,61.1707,61.09,61.1303,75537.0
2018-09-10 15:40:00,75.76,75.82,75.73,75.79,59082.0,61.1303,61.1787,61.1061,61.1545,59082.0
2018-09-10 15:45:00,75.79,75.85,75.79,75.8,82463.0,61.1545,61.2029,61.1545,61.1626,82463.0
2018-09-10 15:50:00,75.79,75.79,75.68,75.68,96951.0,61.1545,61.1545,61.0658,61.0658,96951.0
2018-09-10 15:55:00,75.68,75.73,75.63,75.66,320129.0,61.0658,61.1061,61.0254,61.0496,320129.0
2018-09-11 09:30:00,74.91,75.17,74.57,74.91,236848.0,60.4445,60.6543,60.1701,60.4445,236848.0
2018-09-11 09:35:00,74.88,75.04,74.63,75.02,125140.0,60.4203,60.5494,60.2185,60.5332,125140.0
2018-09-11 09:40:00,75.02,75.37,74.89,75.14,115371.0,60.5332,60.8156,60.4283,60.6301,115371.0
2018-09-11 09:45:00,75.17,75.22,75.03,75.21,47438.0,60.6543,60.6946,60.5413,60.6865,47438.0
2018-09-11 09:50:00,75.23,75.34,75.16,75.16,49926.0,60.7027,60.7914,60.6462,60.6462,49926.0
2018-09-11 09:55:00,75.18,75.24,75.11,75.24,52438.0,60.6623,60.7107,60.6058,60.7107,52438.0
2018-09-11 10:00:00,75.24,75.42,75.21,75.28,99842.0,60.7107,60.856,60.6865,60.743,99842.0
2018-09-11 10:05:00,75.27,75.5,75.25,75.49,55779.0,60.7349,60.9205,60.7188,60.9125,55779.0
2018-09-11 10:10:00,75.49,75.5,75.25,75.41,71042.0,60.9125,60.9205,60.7188,60.8479,71042.0
2018-09-11 10:15:00,75.42,75.42,75.27,75.27,28955.0,60.856,60.856,60.7349,60.7349,28955.0
2018-09-11 10:20:00,75.28,75.37,75.24,75.32,32131.0,60.743,60.8156,60.7107,60.7753,32131.0
2018-09-11 10:25:00,75.31,75.37,75.24,75.28,31277.0,60.7672,60.8156,60.7107,60.743,31277.0
2018-09-11 10:30:00,75.26,75.37,75.25,75.36,32074.0,60.7269,60.8156,60.7188,60.8076,32074.0
2018-09-11 10:35:00,75.36,75.42,75.32,75.38,44185.0,60.8076,60.856,60.7753,60.8237,44185.0
2018-09-11 10:40:00,75.39,75.48,75.33,75.46,63518.0,60.8318,60.9044,60.7834,60.8883,63518.0
2018-09-11 10:45:00,75.45,75.51,75.42,75.48,49465.0,60.8802,60.9286,60.856,60.9044,49465.0
2018-09-11 10:50:00,75.47,75.48,75.32,75.32,43382.0,60.8963,60.9044,60.7753,60.7753,43382.0
2018-09-11 10:55:00,75.33,75.48,75.28,75.47,77486.0,60.7834,60.9044,60.743,60.8963,77486.0
2018-09-11 11:00:00,75.48,75.72,75.48,75.72,54384.0,60.9044,61.0981,60.9044,61.0981,54384.0
2018-09-11 11:05:00,75.71,75.75,75.65,75.67,48666.0,61.09,61.1223,61.0416,61.0577,48666.0
2018-09-11 11:10:00,75.67,75.7,75.58,75.58,27275.0,61.0577,61.0819,60.9851,60.9851,27275.0
2018-09-11 11:15:00,75.58,75.61,75.55,75.56,23279.0,60.9851,61.0093,60.9609,60.9689,23279.0
2018-09-11 11:20:00,75.56,75.68,75.55,75.68,18930.0,60.9689,61.0658,60.9609,61.0658,18930.0
2018-09-11 11:25:00,75.68,75.71,75.59,75.7,51166.0,61.0658,61.09,60.9932,61.0819,51166.0
2018-09-11 11:30:00,75.7,75.71,75.64,75.67,62762.0,61.0819,61.09,61.0335,61.0577,62762.0
2018-09-11 11:35:00,75.67,75.71,75.63,75.64,39873.0,61.0577,61.09,61.0254,61.0335,39873.0
2018-09-11 11:40:00,75.67,75.72,75.66,75.72,20020.0,61.0577,61.0981,61.0496,61.0981,20020.0
2018-09-11 11:45:00,75.72,75.72,75.65,75.68,30749.0,61.0981,61.0981,61.0416,61.0658,30749.0
2018-09-11 11:50:00,75.69,75.79,75.66,75.79,38595.0,61.0738,61.1545,61.0496,61.1545,38595.0
2018-09-11 11:55:00,75.79,75.8,75.72,75.76,18064.0,61.1545,61.1626,61.0981,61.1303,18064.0
2018-09-11 12:00:00,75.77,75.78,75.73,75.74,22201.0,61.1384,61.1465,61.1061,61.1142,22201.0
2018-09-11 12:05:00,75.73,75.82,75.73,75.79,17765.0,61.1061,61.1787,61.1061,61.1545,17765.0
2018-09-11 12:10:00,75.79,75.8,75.74,75.74,17793.0,61.1545,61.1626,61.1142,61.1142,17793.0
2018-09-11 12:15:00,75.73,75.79,75.73,75.75,30302.0,61.1061,61.1545,61.1061,61.1223,30302.0
2018-09-11 12:20:00,75.75,75.8,75.75,75.79,15749.0,61.1223,61.1626,61.1223,61.1545,15749.0
2018-09-11 12:25:00,75.79,75.8,75.73,75.75,34237.0,61.1545,61.1626,61.1061,61.1223,34237.0
2018-09-11 12:30:00,75.75,75.79,75.74,75.79,23996.0,61.1223,61.1545,61.1142,61.1545,23996.0
2018-09-11 12:35:00,75.79,75.82,75.75,75.8,24803.0,61.1545,61.1787,61.1223,61.1626,24803.0
2018-09-11 12:40:00,75.8,75.8,75.74,75.75,16134.0,61.1626,61.1626,61.1142,61.1223,16134.0
2018-09-11 12:45:00,75.76,75.8,75.74,75.78,20840.0,61.1303,61.1626,61.1142,61.1465,20840.0
2018-09-11 12:50:00,75.78,75.83,75.76,75.77,33760.0,61.1465,61.1868,61.1303,61.1384,33760.0
2018-09-11 12:55:00,75.78,75.79,75.74,75.79,26728.0,61.1465,61.1545,61.1142,61.1545,26728.0
2018-09-11 13:00:00,75.79,75.83,75.75,75.78,21407.0,61.1545,61.1868,61.1223,61.1465,21407.0
2018-09-11 13:05:00,75.77,75.8,75.74,75.79,39301.0,61.1384,61.1626,61.1142,61.1545,39301.0
2018-09-11 13:10:00,75.78,75.88,75.78,75.8,32200.0,61.1465,61.2272,61.1465,61.1626,32200.0
2018-09-11 13:15:00,75.8,75.94,75.8,75.91,24550.0,61.1626,61.2756,61.1626,61.2514,24550.0
2018-09-11 13:20:00,75.92,75.92,75.76,75.83,69474.0,61.2594,61.2594,61.1303,61.1868,69474.0
2018-09-11 13:25:00,75.84,75.9,75.79,75.89,35625.0,61.1949,61.2433,61.1545,61.2352,35625.0
2018-09-11 13:30:00,75.88,75.89,75.83,75.85,29685.0,61.2272,61.2352,61.1868,61.2029,29685.0
2018-09-11 13:35:00,75.85,75.91,75.85,75.9,23708.0,61.2029,61.2514,61.2029,61.2433,23708.0
2018-09-11 13:40:00,75.9,75.93,75.83,75.84,29315.0,61.2433,61.2675,61.1868,61.1949,29315.0
2018-09-11 13:45:00,75.84,75.91,75.84,75.88,22587.0,61.1949,61.2514,61.1949,61.2272,22587.0
2018-09-11 13:50:00,75.88,75.9,75.85,75.86,25632.0,61.2272,61.2433,61.2029,61.211,25632.0
2018-09-11 13:55:00,75.86,75.94,75.86,75.91,31623.0,61.211,61.2756,61.211,61.2514,31623.0
2018-09-11 14:00:00,75.91,75.92,75.82,75.92,44036.0,61.2514,61.2594,61.1787,61.2594,44036.0
2018-09-11 14:05:00,75.91,75.92,75.86,75.87,25767.0,61.2514,61.2594,61.211,61.2191,25767.0
2018-09-11 14:10:00,75.88,75.88,75.79,75.84,17344.0,61.2272,61.2272,61.1545,61.1949,17344.0
2018-09-11 14:15:00,75.85,75.87,75.79,75.85,31470.0,61.2029,61.2191,61.1545,61.2029,31470.0
2018-09-11 14:20:00,75.83,75.88,75.83,75.83,18272.0,61.1868,61.2272,61.1868,61.1868,18272.0
2018-09-11 14:25:00,75.84,75.86,75.81,75.84,16693.0,61.1949,61.211,61.1707,61.1949,16693.0
2018-09-11 14:30:00,75.84,75.85,75.79,75.79,14724.0,61.1949,61.2029,61.1545,61.1545,14724.0
2018-09-11 14:35:00,75.8,75.8,75.77,75.79,26372.0,61.1626,61.1626,61.1384,61.1545,26372.0
2018-09-11 14:40:00,75.8,75.81,75.72,75.73,27238.0,61.1626,61.1707,61.0981,61.1061,27238.0
2018-09-11 14:45:00,75.74,75.81,75.73,75.79,49949.0,61.1142,61.1707,61.1061,61.1545,49949.0
2018-09-11 14:50:00,75.8,75.83,75.77,75.82,30075.0,61.1626,61.1868,61.1384,61.1787,30075.0
2018-09-11 14:55:00,75.83,75.83,75.8,75.81,41555.0,61.1868,61.1868,61.1626,61.1707,41555.0
2018-09-11 15:00:00,75.82,75.87,75.82,75.85,68953.0,61.1787,61.2191,61.1787,61.2029,68953.0
2018-09-11 15:05:00,75.86,75.87,75.84,75.85,53053.0,61.211,61.2191,61.1949,61.2029,53053.0
2018-09-11 15:10:00,75.86,75.88,75.84,75.85,99048.0,61.211,61.2272,61.1949,61.2029,99048.0
2018-09-11 15:15:00,75.86,75.87,75.83,75.84,45109.0,61.211,61.2191,61.1868,61.1949,45109.0
2018-09-11 15:20:00,75.84,75.86,75.84,75.86,43022.0,61.1949,61.211,61.1949,61.211,43022.0
2018-09-11 15:25:00,75.86,75.9,75.85,75.9,53832.0,61.211,61.2433,61.2029,61.2433,53832.0
2018-09-11 15:30:00,75.89,75.9,75.77,75.82,51956.0,61.2352,61.2433,61.1384,61.1787,51956.0
2018-09-11 15:35:00,75.81,75.85,75.81,75.82,41492.0,61.1707,61.2029,61.1707,61.1787,41492.0
2018-09-11 15:40:00,75.81,75.83,75.78,75.79,58734.0,61.1707,61.1868,61.1465,61.1545,58734.0
2018-09-11 15:45:00,75.78,75.79,75.71,75.74,60769.0,61.1465,61.1545,61.09,61.1142,60769.0
2018-09-11 15:50:00,75.73,75.75,75.69,75.74,79374.0,61.1061,61.1223,61.0738,61.1142,79374.0
2018-09-11 15:55:00,75.74,75.83,75.7,75.73,362438.0,61.1142,61.1868,61.0819,61.1061,362438.0
2018-09-12 09:30:00,75.83,76.23,75.62,76.15,108633.0,61.1868,61.5096,61.0174,61.445,108633.0
2018-09-12 09:35:00,76.13,76.19,76.03,76.15,117240.0,61.4289,61.4773,61.3482,61.445,117240.0
2018-09-12 09:40:00,76.14,76.32,76.14,76.2,42886.0,61.4369,61.5822,61.4369,61.4854,42886.0
2018-09-12 09:45:00,76.2,76.2,76.11,76.17,61780.0,61.4854,61.4854,61.4127,61.4612,61780.0
2018-09-12 09:50:00,76.17,76.29,76.13,76.24,45084.0,61.4612,61.558,61.4289,61.5176,45084.0
2018-09-12 09:55:00,76.23,76.29,76.16,76.19,51459.0,61.5096,61.558,61.4531,61.4773,51459.0
2018-09-12 10:00:00,76.19,76.31,76.18,76.28,68612.0,61.4773,61.5741,61.4692,61.5499,68612.0
2018-09-12 10:05:00,76.28,76.34,76.2,76.32,65546.0,61.5499,61.5983,61.4854,61.5822,65546.0
2018-09-12 10:10:00,76.32,76.57,76.29,76.55,137443.0,61.5822,61.7839,61.558,61.7678,137443.0
2018-09-12 10:15:00,76.55,76.62,76.32,76.37,76406.0,61.7678,61.8243,61.5822,61.6225,76406.0
2018-09-12 10:20:00,76.36,76.44,76.35,76.4,56178.0,61.6145,61.679,61.6064,61.6467,56178.0
2018-09-12 10:25:00,76.41,76.54,76.34,76.52,145967.0,61.6548,61.7597,61.5983,61.7436,145967.0
2018-09-12 10:30:00,76.53,76.57,76.43,76.49,73078.0,61.7516,61.7839,61.6709,61.7194,73078.0
2018-09-12 10:35:00,76.49,76.53,76.37,76.44,77269.0,61.7194,61.7516,61.6225,61.679,77269.0
2018-09-12 10:40:00,76.44,76.5,76.4,76.42,34888.0,61.679,61.7274,61.6467,61.6629,34888.0
2018-09-12 10:45:00,76.43,76.47,76.4,76.42,16192.0,61.6709,61.7032,61.6467,61.6629,16192.0
2018-09-12 10:50:00,76.43,76.48,76.31,76.32,61823.0,61.6709,61.7113,61.5741,61.5822,61823.0
2018-09-12 10:55:00,76.32,76.38,76.31,76.34,15374.0,61.5822,61.6306,61.5741,61.5983,15374.0
2018-09-12 11:00:00,76.34,76.39,76.3,76.38,46517.0,61.5983,61.6387,61.566,61.6306,46517.0
2018-09-12 11:05:00,76.39,76.39,76.3,76.34,98554.0,61.6387,61.6387,61.566,61.5983,98554.0
2018-09-12 11:10:00,76.34,76.55,76.29,76.49,92798.0,61.5983,61.7678,61.558,61.7194,92798.0
2018-09-12 11:15:00,76.48,76.58,76.48,76.5,37313.0,61.7113,61.792,61.7113,61.7274,37313.0
2018-09-12 11:20:00,76.5,76.57,76.4,76.54,44012.0,61.7274,61.7839,61.6467,61.7597,44012.0
2018-09-12 11:25:00,76.52,76.69,76.52,76.69,47253.0,61.7436,61.8807,61.7436,61.8807,47253.0
2018-09-12 11:30:00,76.69,76.73,76.62,76.63,29599.0,61.8807,61.913,61.8243,61.8323,29599.0
2018-09-12 11:35:00,76.63,76.69,76.57,76.68,22677.0,61.8323,61.8807,61.7839,61.8727,22677.0
2018-09-12 11:40:00,76.67,76.69,76.59,76.6,41078.0,61.8646,61.8807,61.8,61.8081,41078.0
2018-09-12 11:45:00,76.59,76.63,76.51,76.56,44665.0,61.8,61.8323,61.7355,61.7758,44665.0
2018-09-12 11:50:00,76.56,76.56,76.41,76.5,49494.0,61.7758,61.7758,61.6548,61.7274,49494.0
2018-09-12 11:55:00,76.5,76.5,76.38,76.42,39511.0,61.7274,61.7274,61.6306,61.6629,39511.0
2018-09-12 12:00:00,76.42,76.5,76.4,76.46,43747.0,61.6629,61.7274,61.6467,61.6952,43747.0
2018-09-12 12:05:00,76.45,76.56,76.39,76.42,130505.0,61.6871,61.7758,61.6387,61.6629,130505.0
2018-09-12 12:10:00,76.43,76.46,76.38,76.41,24022.0,61.6709,61.6952,61.6306,61.6548,24022.0
2018-09-12 12:15:00,76.42,76.43,76.37,76.41,26475.0,61.6629,61.6709,61.6225,61.6548,26475.0
2018-09-12 12:20:00,76.38,76.49,76.38,76.46,31842.0,61.6306,61.7194,61.6306,61.6952,31842.0
2018-09-12 12:25:00,76.47,76.49,76.44,76.47,12167.0,61.7032,61.7194,61.679,61.7032,12167.0
2018-09-12 12:30:00,76.47,76.49,76.44,76.46,11483.0,61.7032,61.7194,61.679,61.6952,11483.0
2018-09-12 12:35:00,76.46,76.54,76.45,76.54,23489.0,61.6952,61.7597,61.6871,61.7597,23489.0
2018-09-12 12:40:00,76.54,76.61,76.54,76.61,36129.0,61.7597,61.8162,61.7597,61.8162,36129.0
2018-09-12 12:45:00,76.6,76.61,76.58,76.59,15623.0,61.8081,61.8162,61.792,61.8,15623.0
2018-09-12 12:50:00,76.59,76.61,76.58,76.58,20396.0,61.8,61.8162,61.792,61.792,20396.0
2018-09-12 12:55:00,76.58,76.68,76.57,76.68,33225.0,61.792,61.8727,61.7839,61.8727,33225.0
2018-09-12 13:00:00,76.68,76.75,76.67,76.75,53407.0,61.8727,61.9292,61.8646,61.9292,53407.0
2018-09-12 13:05:00,76.75,76.87,76.73,76.87,57270.0,61.9292,62.026,61.913,62.026,57270.0
2018-09-12 13:10:00,76.86,76.94,76.84,76.93,75854.0,62.0179,62.0825,62.0018,62.0744,75854.0
2018-09-12 13:15:00,76.93,76.95,76.86,76.88,44419.0,62.0744,62.0905,62.0179,62.034,44419.0
2018-09-12 13:20:00,76.88,76.9,76.78,76.85,67447.0,62.034,62.0502,61.9534,62.0098,67447.0
2018-09-12 13:25:00,76.87,76.91,76.84,76.9,30629.0,62.026,62.0583,62.0018,62.0502,30629.0
2018-09-12 13:30:00,76.92,77.09,76.9,77.04,78726.0,62.0663,62.2035,62.0502,62.1632,78726.0
2018-09-12 13:35:00,77.04,77.14,77.02,77.11,40088.0,62.1632,62.2438,62.147,62.2196,40088.0
2018-09-12 13:40:00,77.1,77.16,76.96,76.97,58238.0,62.2116,62.26,62.0986,62.1067,58238.0
2018-09-12 13:45:00,76.97,77.05,76.92,77.05,33984.0,62.1067,62.1712,62.0663,62.1712,33984.0
2018-09-12 13:50:00,77.05,77.18,77.02,77.13,58980.0,62.1712,62.2761,62.147,62.2358,58980.0
2018-09-12 13:55:00,77.13,77.18,77.05,77.17,28792.0,62.2358,62.2761,62.1712,62.268,28792.0
2018-09-12 14:00:00,77.18,77.19,77.07,77.15,92601.0,62.2761,62.2842,62.1874,62.2519,92601.0
2018-09-12 14:05:00,77.14,77.18,77.04,77.09,65638.0,62.2438,62.2761,62.1632,62.2035,65638.0
2018-09-12 14:10:00,77.08,77.1,77.01,77.03,101195.0,62.1954,62.2116,62.1389,62.1551,101195.0
2018-09-12 14:15:00,77.03,77.1,77.03,77.07,27697.0,62.1551,62.2116,62.1551,62.1874,27697.0
2018-09-12 14:20:00,77.08,77.22,77.08,77.17,59388.0,62.1954,62.3084,62.1954,62.268,59388.0
2018-09-12 14:25:00,77.17,77.18,77.0,77.09,44703.0,62.268,62.2761,62.1309,62.2035,44703.0
2018-09-12 14:30:00,77.1,77.16,77.07,77.1,40125.0,62.2116,62.26,62.1874,62.2116,40125.0
2018-09-12 14:35:00,77.11,77.13,77.07,77.09,40325.0,62.2196,62.2358,62.1874,62.2035,40325.0
2018-09-12 14:40:00,77.09,77.1,77.03,77.09,41416.0,62.2035,62.2116,62.1551,62.2035,41416.0
2018-09-12 14:45:00,77.09,77.29,77.06,77.28,91261.0,62.2035,62.3649,62.1793,62.3568,91261.0
2018-09-12 14:50:00,77.29,77.3,77.22,77.29,50963.0,62.3649,62.3729,62.3084,62.3649,50963.0
2018-09-12 14:55:00,77.28,77.3,77.21,77.3,36715.0,62.3568,62.3729,62.3003,62.3729,36715.0
2018-09-12 15:00:00,77.3,77.31,77.18,77.25,71736.0,62.3729,62.381,62.2761,62.3326,71736.0
2018-09-12 15:05:00,77.25,77.28,77.21,77.27,42585.0,62.3326,62.3568,62.3003,62.3487,42585.0
2018-09-12 15:10:00,77.26,77.29,77.23,77.29,86748.0,62.3407,62.3649,62.3165,62.3649,86748.0
2018-09-12 15:15:00,77.29,77.29,77.22,77.23,222240.0,62.3649,62.3649,62.3084,62.3165,222240.0
2018-09-12 15:20:00,77.24,77.29,77.23,77.29,60590.0,62.3245,62.3649,62.3165,62.3649,60590.0
2018-09-12 15:25:00,77.29,77.43,77.28,77.42,203681.0,62.3649,62.4778,62.3568,62.4698,203681.0
2018-09-12 15:30:00,77.43,77.5,77.32,77.45,127101.0,62.4778,62.5343,62.3891,62.494,127101.0
2018-09-12 15:35:00,77.45,77.46,77.4,77.45,82007.0,62.494,62.502,62.4536,62.494,82007.0
2018-09-12 15:40:00,77.45,77.47,77.41,77.47,100362.0,62.494,62.5101,62.4617,62.5101,100362.0
2018-09-12 15:45:00,77.47,77.48,77.32,77.38,127109.0,62.5101,62.5182,62.3891,62.4375,127109.0
2018-09-12 15:50:00,77.32,77.45,77.32,77.45,146239.0,62.3891,62.494,62.3891,62.494,146239.0
2018-09-12 15:55:00,77.45,77.45,77.32,77.34,260744.0,62.494,62.494,62.3891,62.4052,260744.0
2018-09-13 09:30:00,77.97,78.5,77.82,77.88,280096.0,62.9136,63.3412,62.7925,62.8409,280096.0
2018-09-13 09:35:00,77.88,77.88,77.2,77.67,90746.0,62.8409,62.8409,62.2923,62.6715,90746.0
2018-09-13 09:40:00,77.67,77.67,77.37,77.54,55736.0,62.6715,62.6715,62.4294,62.5666,55736.0
2018-09-13 09:45:00,77.55,77.87,77.46,77.85,135144.0,62.5747,62.8329,62.502,62.8167,135144.0
2018-09-13 09:50:00,77.85,77.88,77.61,77.69,151489.0,62.8167,62.8409,62.6231,62.6876,151489.0
2018-09-13 09:55:00,77.69,77.8,77.68,77.77,70965.0,62.6876,62.7764,62.6796,62.7522,70965.0
2018-09-13 10:00:00,77.74,77.84,77.58,77.61,107483.0,62.728,62.8087,62.5989,62.6231,107483.0
2018-09-13 10:05:00,77.62,77.82,77.57,77.78,49807.0,62.6312,62.7925,62.5908,62.7603,49807.0
2018-09-13 10:10:00,77.79,77.92,77.74,77.74,68606.0,62.7683,62.8732,62.728,62.728,68606.0
2018-09-13 10:15:00,77.75,77.96,77.7,77.88,107857.0,62.736,62.9055,62.6957,62.8409,107857.0
2018-09-13 10:20:00,77.89,77.97,77.84,77.95,93920.0,62.849,62.9136,62.8087,62.8974,93920.0
2018-09-13 10:25:00,77.94,77.97,77.87,77.94,63032.0,62.8894,62.9136,62.8329,62.8894,63032.0
2018-09-13 10:30:00,77.94,77.95,77.83,77.86,40961.0,62.8894,62.8974,62.8006,62.8248,40961.0
2018-09-13 10:35:00,77.85,77.97,77.84,77.92,79347.0,62.8167,62.9136,62.8087,62.8732,79347.0
2018-09-13 10:40:00,77.91,78.0,77.89,77.99,45173.0,62.8652,62.9378,62.849,62.9297,45173.0
2018-09-13 10:45:00,77.97,78.01,77.91,77.93,78290.0,62.9136,62.9458,62.8652,62.8813,78290.0
2018-09-13 10:50:00,77.94,77.94,77.84,77.86,57324.0,62.8894,62.8894,62.8087,62.8248,57324.0
2018-09-13 10:55:00,77.84,77.89,77.67,77.68,71424.0,62.8087,62.849,62.6715,62.6796,71424.0
2018-09-13 11:00:00,77.68,77.73,77.6,77.66,63406.0,62.6796,62.7199,62.615,62.6634,63406.0
2018-09-13 11:05:00,77.66,77.79,77.66,77.73,39918.0,62.6634,62.7683,62.6634,62.7199,39918.0
2018-09-13 11:10:00,77.73,77.76,77.67,77.72,30278.0,62.7199,62.7441,62.6715,62.7118,30278.0
2018-09-13 11:15:00,77.72,77.72,77.61,77.66,48076.0,62.7118,62.7118,62.6231,62.6634,48076.0
2018-09-13 11:20:00,77.66,77.68,77.61,77.63,39904.0,62.6634,62.6796,62.6231,62.6392,39904.0
2018-09-13 11:25:00,77.64,77.64,77.54,77.55,37129.0,62.6473,62.6473,62.5666,62.5747,37129.0
2018-09-13 11:30:00,77.54,77.57,77.51,77.56,46433.0,62.5666,62.5908,62.5424,62.5827,46433.0
2018-09-13 11:35:00,77.57,77.59,77.53,77.58,32051.0,62.5908,62.6069,62.5585,62.5989,32051.0
2018-09-13 11:40:00,77.58,77.58,77.5,77.54,37358.0,62.5989,62.5989,62.5343,62.5666,37358.0
2018-09-13 11:45:00,77.54,77.54,77.5,77.52,31150.0,62.5666,62.5666,62.5343,62.5505,31150.0
2018-09-13 11:50:00,77.51,77.6,77.51,77.58,32291.0,62.5424,62.615,62.5424,62.5989,32291.0
2018-09-13 11:55:00,77.58,77.68,77.57,77.68,37368.0,62.5989,62.6796,62.5908,62.6796,37368.0
2018-09-13 12:00:00,77.67,77.71,77.6,77.63,58769.0,62.6715,62.7038,62.615,62.6392,58769.0
2018-09-13 12:05:00,77.62,77.63,77.55,77.56,27906.0,62.6312,62.6392,62.5747,62.5827,27906.0
2018-09-13 12:10:00,77.56,77.57,77.48,77.5,29132.0,62.5827,62.5908,62.5182,62.5343,29132.0
2018-09-13 12:15:00,77.5,77.51,77.38,77.38,29531.0,62.5343,62.5424,62.4375,62.4375,29531.0
2018-09-13 12:20:00,77.39,77.43,77.35,77.36,29304.0,62.4456,62.4778,62.4133,62.4214,29304.0
2018-09-13 12:25:00,77.36,77.37,77.31,77.34,25629.0,62.4214,62.4294,62.381,62.4052,25629.0
2018-09-13 12:30:00,77.34,77.38,77.33,77.35,27062.0,62.4052,62.4375,62.3972,62.4133,27062.0
2018-09-13 12:35:00,77.35,77.37,77.26,77.29,47101.0,62.4133,62.4294,62.3407,62.3649,47101.0
2018-09-13 12:40:00,77.29,77.3,77.23,77.23,37853.0,62.3649,62.3729,62.3165,62.3165,37853.0
2018-09-13 12:45:00,77.22,77.22,77.11,77.11,27015.0,62.3084,62.3084,62.2196,62.2196,27015.0
2018-09-13 12:50:00,77.12,77.2,77.11,77.2,31035.0,62.2277,62.2923,62.2196,62.2923,31035.0
2018-09-13 12:55:00,77.2,77.32,77.19,77.3,40350.0,62.2923,62.3891,62.2842,62.3729,40350.0
2018-09-13 13:00:00,77.31,77.38,77.28,77.36,36196.0,62.381,62.4375,62.3568,62.4214,36196.0
2018-09-13 13:05:00,77.34,77.44,77.33,77.38,44854.0,62.4052,62.4859,62.3972,62.4375,44854.0
2018-09-13 13:10:00,77.37,77.41,77.26,77.28,109936.0,62.4294,62.4617,62.3407,62.3568,109936.0
2018-09-13 13:15:00,77.28,77.33,77.26,77.27,76512.0,62.3568,62.3972,62.3407,62.3487,76512.0
2018-09-13 13:20:00,77.28,77.44,77.27,77.42,72978.0,62.3568,62.4859,62.3487,62.4698,72978.0
2018-09-13 13:25:00,77.43,77.54,77.41,77.51,45314.0,62.4778,62.5666,62.4617,62.5424,45314.0
2018-09-13 13:30:00,77.5,77.6,77.49,77.56,65908.0,62.5343,62.615,62.5263,62.5827,65908.0
2018-09-13 13:35:00,77.56,77.63,77.52,77.56,55796.0,62.5827,62.6392,62.5505,62.5827,55796.0
2018-09-13 13:40:00,77.55,77.61,77.5,77.51,41592.0,62.5747,62.6231,62.5343,62.5424,41592.0
2018-09-13 13:45:00,77.5,77.51,77.32,77.32,30597.0,62.5343,62.5424,62.3891,62.3891,30597.0
2018-09-13 13:50:00,77.32,77.34,77.3,77.31,20509.0,62.3891,62.4052,62.3729,62.381,20509.0
2018-09-13 13:55:00,77.3,77.37,77.27,77.27,22802.0,62.3729,62.4294,62.3487,62.3487,22802.0
2018-09-13 14:00:00,77.27,77.3,77.25,77.26,30278.0,62.3487,62.3729,62.3326,62.3407,30278.0
2018-09-13 14:05:00,77.25,77.33,77.25,77.28,28559.0,62.3326,62.3972,62.3326,62.3568,28559.0
2018-09-13 14:10:00,77.3,77.32,77.28,77.29,42095.0,62.3729,62.3891,62.3568,62.3649,42095.0
2018-09-13 14:15:00,77.28,77.36,77.28,77.32,26834.0,62.3568,62.4214,62.3568,62.3891,26834.0
2018-09-13 14:20:00,77.31,77.32,77.15,77.17,78466.0,62.381,62.3891,62.2519,62.268,78466.0
2018-09-13 14:25:00,77.17,77.21,77.15,77.15,46206.0,62.268,62.3003,62.2519,62.2519,46206.0
2018-09-13 14:30:00,77.16,77.17,77.07,77.13,63998.0,62.26,62.268,62.1874,62.2358,63998.0
2018-09-13 14:35:00,77.13,77.14,77.08,77.1,37580.0,62.2358,62.2438,62.1954,62.2116,37580.0
2018-09-13 14:40:00,77.1,77.11,77.02,77.06,60444.0,62.2116,62.2196,62.147,62.1793,60444.0
2018-09-13 14:45:00,77.05,77.06,76.96,76.97,111824.0,62.1712,62.1793,62.0986,62.1067,111824.0
2018-09-13 14:50:00,76.97,76.97,76.89,76.95,105886.0,62.1067,62.1067,62.0421,62.0905,105886.0
2018-09-13 14:55:00,76.95,77.05,76.94,77.01,75893.0,62.0905,62.1712,62.0825,62.1389,75893.0
2018-09-13 15:00:00,77.01,77.09,77.0,77.09,73805.0,62.1389,62.2035,62.1309,62.2035,73805.0
2018-09-13 15:05:00,77.09,77.11,77.0,77.01,164789.0,62.2035,62.2196,62.1309,62.1389,164789.0
2018-09-13 15:10:00,77.01,77.07,77.0,77.03,80005.0,62.1389,62.1874,62.1309,62.1551,80005.0
2018-09-13 15:15:00,77.03,77.07,77.01,77.02,43716.0,62.1551,62.1874,62.1389,62.147,43716.0
2018-09-13 15:20:00,77.02,77.1,77.01,77.09,36147.0,62.147,62.2116,62.1389,62.2035,36147.0
2018-09-13 15:25:00,77.09,77.14,77.08,77.11,36373.0,62.2035,62.2438,62.1954,62.2196,36373.0
2018-09-13 15:30:00,77.12,77.13,77.05,77.12,109022.0,62.2277,62.2358,62.1712,62.2277,109022.0
2018-09-13 15:35:00,77.12,77.14,77.01,77.01,255333.0,62.2277,62.2438,62.1389,62.1389,255333.0
2018-09-13 15:40:00,77.02,77.1,76.96,76.98,346093.0,62.147,62.2116,62.0986,62.1147,346093.0
2018-09-13 15:45:00,76.98,77.02,76.97,77.0,150777.0,62.1147,62.147,62.1067,62.1309,150777.0
2018-09-13 15:50:00,77.0,77.05,77.0,77.05,140421.0,62.1309,62.1712,62.1309,62.1712,140421.0
2018-09-13 15:55:00,77.05,77.12,77.04,77.09,221934.0,62.1712,62.2277,62.1632,62.2035,221934.0
2018-09-14 09:30:00,77.45,77.5,77.14,77.33,199408.0,62.494,62.5343,62.2438,62.3972,199408.0
2018-09-14 09:35:00,77.33,77.74,77.22,77.69,176768.0,62.3972,62.728,62.3084,62.6876,176768.0
2018-09-14 09:40:00,77.68,77.71,77.5,77.53,55866.0,62.6796,62.7038,62.5343,62.5585,55866.0
2018-09-14 09:45:00,77.54,77.68,77.38,77.51,119005.0,62.5666,62.6796,62.4375,62.5424,119005.0
2018-09-14 09:50:00,77.51,77.59,77.39,77.44,114198.0,62.5424,62.6069,62.4456,62.4859,114198.0
2018-09-14 09:55:00,77.43,77.64,77.4,77.42,37304.0,62.4778,62.6473,62.4536,62.4698,37304.0
2018-09-14 10:00:00,77.43,77.49,77.3,77.37,32092.0,62.4778,62.5263,62.3729,62.4294,32092.0
2018-09-14 10:05:00,77.36,77.36,77.19,77.2,26007.0,62.4214,62.4214,62.2842,62.2923,26007.0
2018-09-14 10:10:00,77.21,77.25,77.12,77.25,33435.0,62.3003,62.3326,62.2277,62.3326,33435.0
2018-09-14 10:15:00,77.24,77.54,77.22,77.49,66641.0,62.3245,62.5666,62.3084,62.5263,66641.0
2018-09-14 10:20:00,77.51,77.52,77.31,77.33,98043.0,62.5424,62.5505,62.381,62.3972,98043.0
2018-09-14 10:25:00,77.32,77.32,77.18,77.23,23336.0,62.3891,62.3891,62.2761,62.3165,23336.0
2018-09-14 10:30:00,77.23,77.49,77.23,77.4,54361.0,62.3165,62.5263,62.3165,62.4536,54361.0
2018-09-14 10:35:00,77.4,77.47,77.32,77.46,36349.0,62.4536,62.5101,62.3891,62.502,36349.0
2018-09-14 10:40:00,77.45,77.54,77.44,77.52,37684.0,62.494,62.5666,62.4859,62.5505,37684.0
2018-09-14 10:45:00,77.52,77.57,77.46,77.52,44108.0,62.5505,62.5908,62.502,62.5505,44108.0
2018-09-14 10:50:00,77.54,77.59,77.4,77.42,69847.0,62.5666,62.6069,62.4536,62.4698,69847.0
2018-09-14 10:55:00,77.42,77.49,77.41,77.42,31310.0,62.4698,62.5263,62.4617,62.4698,31310.0
2018-09-14 11:00:00,77.41,77.53,77.41,77.53,25516.0,62.4617,62.5585,62.4617,62.5585,25516.0
2018-09-14 11:05:00,77.53,77.58,77.48,77.56,28929.0,62.5585,62.5989,62.5182,62.5827,28929.0
2018-09-14 11:10:00,77.58,77.65,77.51,77.52,29741.0,62.5989,62.6554,62.5424,62.5505,29741.0
2018-09-14 11:15:00,77.52,77.59,77.52,77.54,17046.0,62.5505,62.6069,62.5505,62.5666,17046.0
2018-09-14 11:20:00,77.53,77.54,77.47,77.53,55497.0,62.5585,62.5666,62.5101,62.5585,55497.0
2018-09-14 11:25:00,77.53,77.55,77.45,77.45,77735.0,62.5585,62.5747,62.494,62.494,77735.0
2018-09-14 11:30:00,77.46,77.57,77.45,77.45,44795.0,62.502,62.5908,62.494,62.494,44795.0
2018-09-14 11:35:00,77.45,77.49,77.43,77.45,47573.0,62.494,62.5263,62.4778,62.494,47573.0
2018-09-14 11:40:00,77.46,77.46,77.35,77.37,31044.0,62.502,62.502,62.4133,62.4294,31044.0
2018-09-14 11:45:00,77.37,77.4,77.33,77.34,15645.0,62.4294,62.4536,62.3972,62.4052,15645.0
2018-09-14 11:50:00,77.34,77.34,77.22,77.22,19127.0,62.4052,62.4052,62.3084,62.3084,19127.0
2018-09-14 11:55:00,77.2,77.22,77.18,77.2,16163.0,62.2923,62.3084,62.2761,62.2923,16163.0
2018-09-14 12:00:00,77.2,77.21,76.99,77.04,138502.0,62.2923,62.3003,62.1228,62.1632,138502.0
2018-09-14 12:05:00,77.05,77.11,77.0,77.1,50919.0,62.1712,62.2196,62.1309,62.2116,50919.0
2018-09-14 12:10:00,77.1,77.13,77.01,77.1,45522.0,62.2116,62.2358,62.1389,62.2116,45522.0
2018-09-14 12:15:00,77.09,77.12,77.06,77.07,32166.0,62.2035,62.2277,62.1793,62.1874,32166.0
2018-09-14 12:20:00,77.07,77.11,77.01,77.05,27291.0,62.1874,62.2196,62.1389,62.1712,27291.0
2018-09-14 12:25:00,77.06,77.13,77.05,77.1,16365.0,62.1793,62.2358,62.1712,62.2116,16365.0
2018-09-14 12:30:00,77.1,77.11,77.0,77.03,21713.0,62.2116,62.2196,62.1309,62.1551,21713.0
2018-09-14 12:35:00,77.02,77.1,77.01,77.07,27868.0,62.147,62.2116,62.1389,62.1874,27868.0
2018-09-14 12:40:00,77.06,77.12,77.06,77.1,13735.0,62.1793,62.2277,62.1793,62.2116,13735.0
2018-09-14 12:45:00,77.09,77.09,77.02,77.08,18264.0,62.2035,62.2035,62.147,62.1954,18264.0
2018-09-14 12:50:00,77.08,77.11,77.04,77.11,17400.0,62.1954,62.2196,62.1632,62.2196,17400.0
2018-09-14 12:55:00,77.11,77.12,77.07,77.11,27203.0,62.2196,62.2277,62.1874,62.2196,27203.0
2018-09-14 13:00:00,77.1,77.11,77.06,77.08,28731.0,62.2116,62.2196,62.1793,62.1954,28731.0
2018-09-14 13:05:00,77.07,77.09,77.04,77.06,27925.0,62.1874,62.2035,62.1632,62.1793,27925.0
2018-09-14 13:10:00,77.05,77.11,77.04,77.07,23331.0,62.1712,62.2196,62.1632,62.1874,23331.0
2018-09-14 13:15:00,77.06,77.12,77.05,77.1,17097.0,62.1793,62.2277,62.1712,62.2116,17097.0
2018-09-14 13:20:00,77.11,77.14,77.08,77.08,27148.0,62.2196,62.2438,62.1954,62.1954,27148.0
2018-09-14 13:25:00,77.09,77.11,77.08,77.1,18989.0,62.2035,62.2196,62.1954,62.2116,18989.0
2018-09-14 13:30:00,77.1,77.16,77.09,77.14,67257.0,62.2116,62.26,62.2035,62.2438,67257.0
2018-09-14 13:35:00,77.14,77.16,77.07,77.07,13483.0,62.2438,62.26,62.1874,62.1874,13483.0
2018-09-14 13:40:00,77.07,77.14,77.07,77.1,18292.0,62.1874,62.2438,62.1874,62.2116,18292.0
2018-09-14 13:45:00,77.1,77.1,77.03,77.04,25990.0,62.2116,62.2116,62.1551,62.1632,25990.0
2018-09-14 13:50:00,77.04,77.07,77.03,77.05,18160.0,62.1632,62.1874,62.1551,62.1712,18160.0
2018-09-14 13:55:00,77.06,77.07,77.0,77.02,19097.0,62.1793,62.1874,62.1309,62.147,19097.0
2018-09-14 14:00:00,77.02,77.04,76.99,77.0,37350.0,62.147,62.1632,62.1228,62.1309,37350.0
2018-09-14 14:05:00,77.01,77.02,77.0,77.01,27786.0,62.1389,62.147,62.1309,62.1389,27786.0
2018-09-14 14:10:00,77.02,77.02,76.94,76.97,28880.0,62.147,62.147,62.0825,62.1067,28880.0
2018-09-14 14:15:00,76.98,77.06,76.97,77.02,26236.0,62.1147,62.1793,62.1067,62.147,26236.0
2018-09-14 14:20:00,77.03,77.11,77.0,77.11,49456.0,62.1551,62.2196,62.1309,62.2196,49456.0
2018-09-14 14:25:00,77.11,77.13,76.97,77.0,53327.0,62.2196,62.2358,62.1067,62.1309,53327.0
2018-09-14 14:30:00,77.0,77.01,76.95,76.98,52927.0,62.1309,62.1389,62.0905,62.1147,52927.0
2018-09-14 14:35:00,76.98,77.05,76.96,77.05,25124.0,62.1147,62.1712,62.0986,62.1712,25124.0
2018-09-14 14:40:00,77.05,77.07,76.98,77.01,35338.0,62.1712,62.1874,62.1147,62.1389,35338.0
2018-09-14 14:45:00,77.0,77.04,76.99,77.0,41650.0,62.1309,62.1632,62.1228,62.1309,41650.0
2018-09-14 14:50:00,77.0,77.02,76.96,76.99,19339.0,62.1309,62.147,62.0986,62.1228,19339.0
2018-09-14 14:55:00,76.99,77.01,76.9,76.95,53735.0,62.1228,62.1389,62.0502,62.0905,53735.0
2018-09-14 15:00:00,76.96,76.96,76.9,76.91,21336.0,62.0986,62.0986,62.0502,62.0583,21336.0
2018-09-14 15:05:00,76.9,76.94,76.89,76.94,37145.0,62.0502,62.0825,62.0421,62.0825,37145.0
2018-09-14 15:10:00,76.94,76.94,76.9,76.9,21059.0,62.0825,62.0825,62.0502,62.0502,21059.0
2018-09-14 15:15:00,76.9,77.0,76.89,76.93,78747.0,62.0502,62.1309,62.0421,62.0744,78747.0
2018-09-14 15:20:00,76.93,76.97,76.91,76.93,23554.0,62.0744,62.1067,62.0583,62.0744,23554.0
2018-09-14 15:25:00,76.93,76.97,76.88,76.88,51799.0,62.0744,62.1067,62.034,62.034,51799.0
2018-09-14 15:30:00,76.89,76.91,76.86,76.88,39622.0,62.0421,62.0583,62.0179,62.034,39622.0
2018-09-14 15:35:00,76.87,76.92,76.86,76.9,38542.0,62.026,62.0663,62.0179,62.0502,38542.0
2018-09-14 15:40:00,76.91,76.98,76.9,76.97,115799.0,62.0583,62.1147,62.0502,62.1067,115799.0
2018-09-14 15:45:00,76.97,77.0,76.96,76.97,81920.0,62.1067,62.1309,62.0986,62.1067,81920.0
2018-09-14 15:50:00,76.98,77.0,76.95,76.97,65014.0,62.1147,62.1309,62.0905,62.1067,65014.0
2018-09-14 15:55:00,76.97,77.02,76.9,76.92,251203.0,62.1067,62.147,62.0502,62.0663,251203.0
2018-09-17 09:30:00,76.83,77.15,76.76,76.86,113692.0,61.9937,62.2519,61.9372,62.0179,113692.0
2018-09-17 09:35:00,76.84,77.08,76.84,77.03,54214.0,62.0018,62.1954,62.0018,62.1551,54214.0
2018-09-17 09:40:00,77.05,77.1,76.96,77.01,74557.0,62.1712,62.2116,62.0986,62.1389,74557.0
2018-09-17 09:45:00,77.0,77.05,76.96,77.01,83193.0,62.1309,62.1712,62.0986,62.1389,83193.0
2018-09-17 09:50:00,77.01,77.11,76.97,77.1,165272.0,62.1389,62.2196,62.1067,62.2116,165272.0
2018-09-17 09:55:00,77.1,77.25,77.02,77.22,107587.0,62.2116,62.3326,62.147,62.3084,107587.0
2018-09-17 10:00:00,77.23,77.65,77.21,77.48,96273.0,62.3165,62.6554,62.3003,62.5182,96273.0
2018-09-17 10:05:00,77.48,77.8,77.46,77.75,60125.0,62.5182,62.7764,62.502,62.736,60125.0
2018-09-17 10:10:00,77.75,78.0,77.75,77.89,126250.0,62.736,62.9378,62.736,62.849,126250.0
2018-09-17 10:15:00,77.89,78.02,77.83,77.96,127846.0,62.849,62.9539,62.8006,62.9055,127846.0
2018-09-17 10:20:00,77.94,78.0,77.92,77.93,29250.0,62.8894,62.9378,62.8732,62.8813,29250.0
2018-09-17 10:25:00,77.93,77.96,77.69,77.72,49363.0,62.8813,62.9055,62.6876,62.7118,49363.0
2018-09-17 10:30:00,77.72,77.82,77.62,77.65,41047.0,62.7118,62.7925,62.6312,62.6554,41047.0
2018-09-17 10:35:00,77.65,77.65,77.53,77.57,47171.0,62.6554,62.6554,62.5585,62.5908,47171.0
2018-09-17 10:40:00,77.56,77.6,77.52,77.53,26034.0,62.5827,62.615,62.5505,62.5585,26034.0
2018-09-17 10:45:00,77.53,77.54,77.35,77.38,99434.0,62.5585,62.5666,62.4133,62.4375,99434.0
2018-09-17 10:50:00,77.38,77.41,77.28,77.3,56076.0,62.4375,62.4617,62.3568,62.3729,56076.0
2018-09-17 10:55:00,77.3,77.4,77.19,77.39,149845.0,62.3729,62.4536,62.2842,62.4456,149845.0
2018-09-17 11:00:00,77.39,77.44,77.35,77.38,31350.0,62.4456,62.4859,62.4133,62.4375,31350.0
2018-09-17 11:05:00,77.38,77.41,77.23,77.26,47160.0,62.4375,62.4617,62.3165,62.3407,47160.0
2018-09-17 11:10:00,77.26,77.32,77.25,77.26,43237.0,62.3407,62.3891,62.3326,62.3407,43237.0
2018-09-17 11:15:00,77.27,77.32,77.25,77.29,47344.0,62.3487,62.3891,62.3326,62.3649,47344.0
2018-09-17 11:20:00,77.29,77.4,77.26,77.4,47672.0,62.3649,62.4536,62.3407,62.4536,47672.0
2018-09-17 11:25:00,77.41,77.52,77.38,77.52,120728.0,62.4617,62.5505,62.4375,62.5505,120728.0
2018-09-17 11:30:00,77.51,77.54,77.43,77.48,39399.0,62.5424,62.5666,62.4778,62.5182,39399.0
2018-09-17 11:35:00,77.48,77.53,77.39,77.4,96369.0,62.5182,62.5585,62.4456,62.4536,96369.0
2018-09-17 11:40:00,77.39,77.44,77.36,77.44,64874.0,62.4456,62.4859,62.4214,62.4859,64874.0
2018-09-17 11:45:00,77.43,77.5,77.39,77.43,92818.0,62.4778,62.5343,62.4456,62.4778,92818.0
2018-09-17 11:50:00,77.42,77.51,77.42,77.49,49064.0,62.4698,62.5424,62.4698,62.5263,49064.0
2018-09-17 11:55:00,77.5,77.53,77.44,77.52,67803.0,62.5343,62.5585,62.4859,62.5505,67803.0
2018-09-17 12:00:00,77.53,77.67,77.49,77.65,48235.0,62.5585,62.6715,62.5263,62.6554,48235.0
2018-09-17 12:05:00,77.65,77.68,77.49,77.59,208584.0,62.6554,62.6796,62.5263,62.6069,208584.0
2018-09-17 12:10:00,77.59,77.6,77.52,77.52,51405.0,62.6069,62.615,62.5505,62.5505,51405.0
2018-09-17 12:15:00,77.53,77.55,77.47,77.48,45876.0,62.5585,62.5747,62.5101,62.5182,45876.0
2018-09-17 12:20:00,77.48,77.59,77.47,77.57,32518.0,62.5182,62.6069,62.5101,62.5908,32518.0
2018-09-17 12:25:00,77.58,77.63,77.51,77.59,91103.0,62.5989,62.6392,62.5424,62.6069,91103.0
2018-09-17 12:30:00,77.59,77.59,77.52,77.53,46291.0,62.6069,62.6069,62.5505,62.5585,46291.0
2018-09-17 12:35:00,77.53,77.59,77.51,77.57,60404.0,62.5585,62.6069,62.5424,62.5908,60404.0
2018-09-17 12:40:00,77.57,77.65,77.57,77.65,20741.0,62.5908,62.6554,62.5908,62.6554,20741.0
2018-09-17 12:45:00,77.66,77.82,77.64,77.82,79965.0,62.6634,62.7925,62.6473,62.7925,79965.0
2018-09-17 12:50:00,77.81,77.87,77.8,77.81,84349.0,62.7845,62.8329,62.7764,62.7845,84349.0
2018-09-17 12:55:00,77.81,77.87,77.78,77.85,27135.0,62.7845,62.8329,62.7603,62.8167,27135.0
2018-09-17 13:00:00,77.83,77.84,77.77,77.79,26160.0,62.8006,62.8087,62.7522,62.7683,26160.0
2018-09-17 13:05:00,77.76,77.79,77.73,77.75,66676.0,62.7441,62.7683,62.7199,62.736,66676.0
2018-09-17 13:10:00,77.75,77.78,77.71,77.76,38378.0,62.736,62.7603,62.7038,62.7441,38378.0
2018-09-17 13:15:00,77.75,77.79,77.74,77.76,64045.0,62.736,62.7683,62.728,62.7441,64045.0
2018-09-17 13:20:00,77.76,77.8,77.74,77.8,126788.0,62.7441,62.7764,62.728,62.7764,126788.0
2018-09-17 13:25:00,77.81,77.86,77.74,77.76,54886.0,62.7845,62.8248,62.728,62.7441,54886.0
2018-09-17 13:30:00,77.74,77.75,77.65,77.72,23499.0,62.728,62.736,62.6554,62.7118,23499.0
2018-09-17 13:35:00,77.72,77.8,77.68,77.77,25859.0,62.7118,62.7764,62.6796,62.7522,25859.0
2018-09-17 13:40:00,77.78,77.86,77.77,77.86,28036.0,62.7603,62.8248,62.7522,62.8248,28036.0
2018-09-17 13:45:00,77.85,77.93,77.83,77.84,47626.0,62.8167,62.8813,62.8006,62.8087,47626.0
2018-09-17 13:50:00,77.84,77.92,77.83,77.9,45597.0,62.8087,62.8732,62.8006,62.8571,45597.0
2018-09-17 13:55:00,77.9,77.99,77.89,77.96,53453.0,62.8571,62.9297,62.849,62.9055,53453.0
2018-09-17 14:00:00,77.95,77.97,77.87,77.89,62078.0,62.8974,62.9136,62.8329,62.849,62078.0
2018-09-17 14:05:00,77.89,77.91,77.85,77.91,34648.0,62.849,62.8652,62.8167,62.8652,34648.0
2018-09-17 14:10:00,77.9,77.95,77.73,77.92,158748.0,62.8571,62.8974,62.7199,62.8732,158748.0
2018-09-17 14:15:00,77.92,77.96,77.87,77.87,76409.0,62.8732,62.9055,62.8329,62.8329,76409.0
2018-09-17 14:20:00,77.87,77.89,77.84,77.85,21660.0,62.8329,62.849,62.8087,62.8167,21660.0
2018-09-17 14:25:00,77.85,77.85,77.77,77.84,30777.0,62.8167,62.8167,62.7522,62.8087,30777.0
2018-09-17 14:30:00,77.84,77.88,77.82,77.86,19647.0,62.8087,62.8409,62.7925,62.8248,19647.0
2018-09-17 14:35:00,77.86,77.92,77.81,77.88,38549.0,62.8248,62.8732,62.7845,62.8409,38549.0
2018-09-17 14:40:00,77.87,77.93,77.86,77.9,27086.0,62.8329,62.8813,62.8248,62.8571,27086.0
2018-09-17 14:45:00,77.9,78.14,77.88,78.13,149194.0,62.8571,63.0507,62.8409,63.0427,149194.0
2018-09-17 14:50:00,78.13,78.18,77.84,78.09,527625.0,63.0427,63.083,62.8087,63.0104,527625.0
2018-09-17 14:55:00,78.08,78.09,77.87,77.97,145512.0,63.0023,63.0104,62.8329,62.9136,145512.0
2018-09-17 15:00:00,77.95,78.08,77.92,78.06,223064.0,62.8974,63.0023,62.8732,62.9862,223064.0
2018-09-17 15:05:00,78.06,78.18,78.04,78.07,207966.0,62.9862,63.083,62.97,62.9943,207966.0
2018-09-17 15:10:00,78.07,78.14,78.04,78.06,206272.0,62.9943,63.0507,62.97,62.9862,206272.0
2018-09-17 15:15:00,78.06,78.13,77.97,77.98,140481.0,62.9862,63.0427,62.9136,62.9216,140481.0
2018-09-17 15:20:00,77.98,78.02,77.84,77.85,200847.0,62.9216,62.9539,62.8087,62.8167,200847.0
2018-09-17 15:25:00,77.84,78.07,77.78,77.94,222662.0,62.8087,62.9943,62.7603,62.8894,222662.0
2018-09-17 15:30:00,77.93,78.2,77.84,78.02,175558.0,62.8813,63.0991,62.8087,62.9539,175558.0
2018-09-17 15:35:00,78.02,78.07,78.0,78.06,130455.0,62.9539,62.9943,62.9378,62.9862,130455.0
2018-09-17 15:40:00,78.06,78.07,77.98,78.05,227125.0,62.9862,62.9943,62.9216,62.9781,227125.0
2018-09-17 15:45:00,78.05,78.14,78.02,78.1,125445.0,62.9781,63.0507,62.9539,63.0185,125445.0
2018-09-17 15:50:00,78.11,78.12,78.07,78.09,156910.0,63.0265,63.0346,62.9943,63.0104,156910.0
2018-09-17 15:55:00,78.09,78.12,78.05,78.11,270269.0,63.0104,63.0346,62.9781,63.0265,270269.0
2018-09-18 09:30:00,78.04,78.04,77.63,77.99,136650.0,62.97,62.97,62.6392,62.9297,136650.0
2018-09-18 09:35:00,77.99,78.17,77.83,78.14,80168.0,62.9297,63.0749,62.8006,63.0507,80168.0
2018-09-18 09:40:00,78.13,78.4,78.13,78.39,91410.0,63.0427,63.2605,63.0427,63.2525,91410.0
2018-09-18 09:45:00,78.39,78.4,77.89,77.97,118604.0,63.2525,63.2605,62.849,62.9136,118604.0
2018-09-18 09:50:00,77.96,78.01,77.78,77.88,133661.0,62.9055,62.9458,62.7603,62.8409,133661.0
2018-09-18 09:55:00,77.88,77.99,77.84,77.89,52222.0,62.8409,62.9297,62.8087,62.849,52222.0
2018-09-18 10:00:00,77.89,77.95,77.76,77.91,82568.0,62.849,62.8974,62.7441,62.8652,82568.0
2018-09-18 10:05:00,77.92,77.93,77.66,77.66,63024.0,62.8732,62.8813,62.6634,62.6634,63024.0
2018-09-18 10:10:00,77.66,77.9,77.61,77.84,68222.0,62.6634,62.8571,62.6231,62.8087,68222.0
2018-09-18 10:15:00,77.84,77.92,77.75,77.78,80392.0,62.8087,62.8732,62.736,62.7603,80392.0
2018-09-18 10:20:00,77.78,77.87,77.73,77.87,63308.0,62.7603,62.8329,62.7199,62.8329,63308.0
2018-09-18 10:25:00,77.86,77.91,77.69,77.7,64641.0,62.8248,62.8652,62.6876,62.6957,64641.0
2018-09-18 10:30:00,77.7,77.82,77.68,77.72,64276.0,62.6957,62.7925,62.6796,62.7118,64276.0
2018-09-18 10:35:00,77.72,77.9,77.72,77.85,55481.0,62.7118,62.8571,62.7118,62.8167,55481.0
2018-09-18 10:40:00,77.86,78.06,77.83,78.04,84738.0,62.8248,62.9862,62.8006,62.97,84738.0
2018-09-18 10:45:00,78.04,78.05,77.93,77.94,48247.0,62.97,62.9781,62.8813,62.8894,48247.0
2018-09-18 10:50:00,77.94,78.09,77.91,78.09,60046.0,62.8894,63.0104,62.8652,63.0104,60046.0
2018-09-18 10:55:00,78.09,78.17,78.05,78.13,65386.0,63.0104,63.0749,62.9781,63.0427,65386.0
2018-09-18 11:00:00,78.13,78.28,78.12,78.22,68969.0,63.0427,63.1637,63.0346,63.1153,68969.0
2018-09-18 11:05:00,78.21,78.31,78.19,78.3,60630.0,63.1072,63.1879,63.0911,63.1798,60630.0
2018-09-18 11:10:00,78.3,78.33,78.23,78.23,83325.0,63.1798,63.204,63.1234,63.1234,83325.0
2018-09-18 11:15:00,78.23,78.32,78.23,78.27,52497.0,63.1234,63.196,63.1234,63.1556,52497.0
2018-09-18 11:20:00,78.26,78.32,78.24,78.31,65380.0,63.1476,63.196,63.1314,63.1879,65380.0
2018-09-18 11:25:00,78.31,78.52,78.3,78.52,118189.0,63.1879,63.3574,63.1798,63.3574,118189.0
2018-09-18 11:30:00,78.51,78.53,78.43,78.49,125589.0,63.3493,63.3654,63.2847,63.3331,125589.0
2018-09-18 11:35:00,78.49,78.6,78.44,78.51,82216.0,63.3331,63.4219,63.2928,63.3493,82216.0
2018-09-18 11:40:00,78.51,78.66,78.49,78.58,78095.0,63.3493,63.4703,63.3331,63.4058,78095.0
2018-09-18 11:45:00,78.58,78.73,78.57,78.7,96401.0,63.4058,63.5268,63.3977,63.5026,96401.0
2018-09-18 11:50:00,78.69,78.78,78.64,78.71,89323.0,63.4945,63.5671,63.4542,63.5107,89323.0
2018-09-18 11:55:00,78.72,78.79,78.69,78.71,91349.0,63.5187,63.5752,63.4945,63.5107,91349.0
2018-09-18 12:00:00,78.71,78.81,78.71,78.73,68091.0,63.5107,63.5914,63.5107,63.5268,68091.0
2018-09-18 12:05:00,78.74,78.81,78.74,78.75,53088.0,63.5349,63.5914,63.5349,63.5429,53088.0
2018-09-18 12:10:00,78.75,78.78,78.72,78.77,39842.0,63.5429,63.5671,63.5187,63.5591,39842.0
2018-09-18 12:15:00,78.76,78.78,78.7,78.72,47162.0,63.551,63.5671,63.5026,63.5187,47162.0
2018-09-18 12:20:00,78.73,78.75,78.6,78.6,59872.0,63.5268,63.5429,63.4219,63.4219,59872.0
2018-09-18 12:25:00,78.6,78.71,78.59,78.71,61221.0,63.4219,63.5107,63.4138,63.5107,61221.0
2018-09-18 12:30:00,78.71,78.8,78.69,78.79,57834.0,63.5107,63.5833,63.4945,63.5752,57834.0
2018-09-18 12:35:00,78.79,78.83,78.74,78.75,39535.0,63.5752,63.6075,63.5349,63.5429,39535.0
2018-09-18 12:40:00,78.75,78.77,78.71,78.73,91333.0,63.5429,63.5591,63.5107,63.5268,91333.0
2018-09-18 12:45:00,78.73,78.8,78.65,78.72,71442.0,63.5268,63.5833,63.4623,63.5187,71442.0
2018-09-18 12:50:00,78.73,78.76,78.7,78.71,44233.0,63.5268,63.551,63.5026,63.5107,44233.0
2018-09-18 12:55:00,78.72,78.86,78.7,78.86,61443.0,63.5187,63.6317,63.5026,63.6317,61443.0
2018-09-18 13:00:00,78.85,78.86,78.77,78.85,55235.0,63.6236,63.6317,63.5591,63.6236,55235.0
2018-09-18 13:05:00,78.85,78.92,78.81,78.86,41604.0,63.6236,63.6801,63.5914,63.6317,41604.0
2018-09-18 13:10:00,78.85,78.95,78.84,78.94,71698.0,63.6236,63.7043,63.6156,63.6963,71698.0
2018-09-18 13:15:00,78.94,78.97,78.89,78.9,27193.0,63.6963,63.7205,63.6559,63.664,27193.0
2018-09-18 13:20:00,78.9,78.95,78.88,78.91,50755.0,63.664,63.7043,63.6478,63.672,50755.0
2018-09-18 13:25:00,78.9,78.93,78.88,78.89,27535.0,63.664,63.6882,63.6478,63.6559,27535.0
2018-09-18 13:30:00,78.88,78.92,78.88,78.91,33800.0,63.6478,63.6801,63.6478,63.672,33800.0
2018-09-18 13:35:00,78.91,78.92,78.88,78.9,32414.0,63.672,63.6801,63.6478,63.664,32414.0
2018-09-18 13:40:00,78.91,79.05,78.89,79.03,92805.0,63.672,63.785,63.6559,63.7689,92805.0
2018-09-18 13:45:00,79.03,79.05,78.94,78.95,52248.0,63.7689,63.785,63.6963,63.7043,52248.0
2018-09-18 13:50:00,78.95,78.97,78.86,78.87,50599.0,63.7043,63.7205,63.6317,63.6398,50599.0
2018-09-18 13:55:00,78.86,78.94,78.86,78.92,42661.0,63.6317,63.6963,63.6317,63.6801,42661.0
2018-09-18 14:00:00,78.92,78.98,78.84,78.95,78183.0,63.6801,63.7285,63.6156,63.7043,78183.0
2018-09-18 14:05:00,78.95,79.02,78.94,79.01,65307.0,63.7043,63.7608,63.6963,63.7527,65307.0
2018-09-18 14:10:00,79.0,79.12,79.0,79.09,78214.0,63.7447,63.8415,63.7447,63.8173,78214.0
2018-09-18 14:15:00,79.09,79.1,78.99,79.06,104009.0,63.8173,63.8254,63.7366,63.7931,104009.0
2018-09-18 14:20:00,79.05,79.18,79.04,79.13,106658.0,63.785,63.8899,63.7769,63.8496,106658.0
2018-09-18 14:25:00,79.13,79.13,78.95,78.95,46143.0,63.8496,63.8496,63.7043,63.7043,46143.0
2018-09-18 14:30:00,78.95,79.04,78.92,79.03,70980.0,63.7043,63.7769,63.6801,63.7689,70980.0
2018-09-18 14:35:00,79.03,79.11,79.02,79.09,106177.0,63.7689,63.8334,63.7608,63.8173,106177.0
2018-09-18 14:40:00,79.09,79.14,79.05,79.09,99225.0,63.8173,63.8576,63.785,63.8173,99225.0
2018-09-18 14:45:00,79.1,79.15,79.03,79.07,96081.0,63.8254,63.8657,63.7689,63.8011,96081.0
2018-09-18 14:50:00,79.08,79.1,79.02,79.08,84024.0,63.8092,63.8254,63.7608,63.8092,84024.0
2018-09-18 14:55:00,79.08,79.09,79.01,79.01,79462.0,63.8092,63.8173,63.7527,63.7527,79462.0
2018-09-18 15:00:00,79.01,79.04,78.91,78.99,239216.0,63.7527,63.7769,63.672,63.7366,239216.0
2018-09-18 15:05:00,78.98,79.0,78.92,78.94,125474.0,63.7285,63.7447,63.6801,63.6963,125474.0
2018-09-18 15:10:00,78.94,78.94,78.82,78.86,103500.0,63.6963,63.6963,63.5994,63.6317,103500.0
2018-09-18 15:15:00,78.86,78.91,78.83,78.9,61390.0,63.6317,63.672,63.6075,63.664,61390.0
2018-09-18 15:20:00,78.9,78.97,78.89,78.9,88776.0,63.664,63.7205,63.6559,63.664,88776.0
2018-09-18 15:25:00,78.9,78.91,78.89,78.9,96097.0,63.664,63.672,63.6559,63.664,96097.0
2018-09-18 15:30:00,78.9,78.91,78.89,78.9,107214.0,63.664,63.672,63.6559,63.664,107214.0
2018-09-18 15:35:00,78.9,78.9,78.78,78.78,114321.0,63.664,63.664,63.5671,63.5671,114321.0
2018-09-18 15:40:00,78.79,78.79,78.74,78.75,78775.0,63.5752,63.5752,63.5349,63.5429,78775.0
2018-09-18 15:45:00,78.73,78.74,78.64,78.7,150179.0,63.5268,63.5349,63.4542,63.5026,150179.0
2018-09-18 15:50:00,78.69,78.7,78.62,78.62,115235.0,63.4945,63.5026,63.438,63.438,115235.0
2018-09-18 15:55:00,78.62,78.7,78.61,78.62,368950.0,63.438,63.5026,63.43,63.438,368950.0
2018-09-19 09:30:00,78.81,78.91,78.48,78.81,96726.0,63.5914,63.672,63.3251,63.5914,96726.0
2018-09-19 09:35:00,78.81,79.08,78.81,79.02,85298.0,63.5914,63.8092,63.5914,63.7608,85298.0
2018-09-19 09:40:00,79.02,79.08,78.87,78.98,132680.0,63.7608,63.8092,63.6398,63.7285,132680.0
2018-09-19 09:45:00,78.99,79.08,78.92,79.06,98598.0,63.7366,63.8092,63.6801,63.7931,98598.0
2018-09-19 09:50:00,79.07,79.17,78.97,79.07,168201.0,63.8011,63.8818,63.7205,63.8011,168201.0
2018-09-19 09:55:00,79.05,79.27,79.0,79.25,50539.0,63.785,63.9625,63.7447,63.9464,50539.0
2018-09-19 10:00:00,79.26,79.47,79.26,79.43,78913.0,63.9545,64.1239,63.9545,64.0916,78913.0
2018-09-19 10:05:00,79.43,79.51,79.39,79.4,79769.0,64.0916,64.1562,64.0594,64.0674,79769.0
2018-09-19 10:10:00,79.4,79.4,79.22,79.25,69778.0,64.0674,64.0674,63.9222,63.9464,69778.0
2018-09-19 10:15:00,79.25,79.32,79.13,79.18,108693.0,63.9464,64.0029,63.8496,63.8899,108693.0
2018-09-19 10:20:00,79.18,79.45,79.17,79.35,137946.0,63.8899,64.1078,63.8818,64.0271,137946.0
2018-09-19 10:25:00,79.32,79.37,79.3,79.35,72294.0,64.0029,64.0432,63.9867,64.0271,72294.0
2018-09-19 10:30:00,79.35,79.46,79.33,79.34,52094.0,64.0271,64.1158,64.0109,64.019,52094.0
2018-09-19 10:35:00,79.35,79.43,79.3,79.39,47917.0,64.0271,64.0916,63.9867,64.0594,47917.0
2018-09-19 10:40:00,79.4,79.43,79.35,79.4,32960.0,64.0674,64.0916,64.0271,64.0674,32960.0
2018-09-19 10:45:00,79.41,79.58,79.4,79.57,57098.0,64.0755,64.2127,64.0674,64.2046,57098.0
2018-09-19 10:50:00,79.57,79.57,79.49,79.51,52755.0,64.2046,64.2046,64.14,64.1562,52755.0
2018-09-19 10:55:00,79.51,79.6,79.5,79.56,39743.0,64.1562,64.2288,64.1481,64.1965,39743.0
2018-09-19 11:00:00,79.57,79.61,79.55,79.59,51347.0,64.2046,64.2369,64.1885,64.2207,51347.0
2018-09-19 11:05:00,79.6,79.64,79.52,79.61,52645.0,64.2288,64.2611,64.1643,64.2369,52645.0
2018-09-19 11:10:00,79.61,79.68,79.57,79.61,32102.0,64.2369,64.2934,64.2046,64.2369,32102.0
2018-09-19 11:15:00,79.61,79.65,79.54,79.57,36110.0,64.2369,64.2691,64.1804,64.2046,36110.0
2018-09-19 11:20:00,79.57,79.6,79.5,79.51,36811.0,64.2046,64.2288,64.1481,64.1562,36811.0
2018-09-19 11:25:00,79.5,79.57,79.49,79.55,70556.0,64.1481,64.2046,64.14,64.1885,70556.0
2018-09-19 11:30:00,79.55,79.66,79.54,79.59,33230.0,64.1885,64.2772,64.1804,64.2207,33230.0
2018-09-19 11:35:00,79.6,79.79,79.59,79.77,59751.0,64.2288,64.3821,64.2207,64.366,59751.0
2018-09-19 11:40:00,79.77,79.86,79.73,79.85,48263.0,64.366,64.4386,64.3337,64.4305,48263.0
2018-09-19 11:45:00,79.86,79.92,79.82,79.87,87411.0,64.4386,64.487,64.4063,64.4467,87411.0
2018-09-19 11:50:00,79.88,79.94,79.82,79.84,99635.0,64.4547,64.5031,64.4063,64.4225,99635.0
2018-09-19 11:55:00,79.86,79.9,79.83,79.86,44922.0,64.4386,64.4709,64.4144,64.4386,44922.0
2018-09-19 12:00:00,79.87,79.87,79.75,79.76,49037.0,64.4467,64.4467,64.3498,64.3579,49037.0
2018-09-19 12:05:00,79.76,79.8,79.72,79.73,98023.0,64.3579,64.3902,64.3256,64.3337,98023.0
2018-09-19 12:10:00,79.74,79.75,79.64,79.67,56796.0,64.3418,64.3498,64.2611,64.2853,56796.0
2018-09-19 12:15:00,79.67,79.68,79.61,79.67,65275.0,64.2853,64.2934,64.2369,64.2853,65275.0
2018-09-19 12:20:00,79.67,79.83,79.67,79.83,103346.0,64.2853,64.4144,64.2853,64.4144,103346.0
2018-09-19 12:25:00,79.82,79.83,79.72,79.77,46680.0,64.4063,64.4144,64.3256,64.366,46680.0
2018-09-19 12:30:00,79.78,79.79,79.73,79.76,42724.0,64.374,64.3821,64.3337,64.3579,42724.0
2018-09-19 12:35:00,79.76,79.8,79.69,79.79,45635.0,64.3579,64.3902,64.3014,64.3821,45635.0
2018-09-19 12:40:00,79.79,79.85,79.74,79.79,89267.0,64.3821,64.4305,64.3418,64.3821,89267.0
2018-09-19 12:45:00,79.8,79.83,79.79,79.83,33406.0,64.3902,64.4144,64.3821,64.4144,33406.0
2018-09-19 12:50:00,79.84,79.9,79.81,79.82,23303.0,64.4225,64.4709,64.3982,64.4063,23303.0
2018-09-19 12:55:00,79.84,79.84,79.75,79.8,25178.0,64.4225,64.4225,64.3498,64.3902,25178.0
2018-09-19 13:00:00,79.79,79.83,79.77,79.79,18187.0,64.3821,64.4144,64.366,64.3821,18187.0
2018-09-19 13:05:00,79.79,79.8,79.71,79.75,28322.0,64.3821,64.3902,64.3176,64.3498,28322.0
2018-09-19 13:10:00,79.75,79.78,79.74,79.75,27132.0,64.3498,64.374,64.3418,64.3498,27132.0
2018-09-19 13:15:00,79.75,79.78,79.74,79.76,27343.0,64.3498,64.374,64.3418,64.3579,27343.0
2018-09-19 13:20:00,79.77,79.83,79.75,79.77,23623.0,64.366,64.4144,64.3498,64.366,23623.0
2018-09-19 13:25:00,79.78,79.79,79.75,79.75,24188.0,64.374,64.3821,64.3498,64.3498,24188.0
2018-09-19 13:30:00,79.75,79.82,79.74,79.79,42065.0,64.3498,64.4063,64.3418,64.3821,42065.0
2018-09-19 13:35:00,79.79,79.84,79.79,79.81,17227.0,64.3821,64.4225,64.3821,64.3982,17227.0
2018-09-19 13:40:00,79.81,79.81,79.72,79.73,33671.0,64.3982,64.3982,64.3256,64.3337,33671.0
2018-09-19 13:45:00,79.74,79.77,79.72,79.73,29688.0,64.3418,64.366,64.3256,64.3337,29688.0
2018-09-19 13:50:00,79.74,79.77,79.72,79.75,25005.0,64.3418,64.366,64.3256,64.3498,25005.0
2018-09-19 13:55:00,79.76,79.78,79.73,79.73,105137.0,64.3579,64.374,64.3337,64.3337,105137.0
2018-09-19 14:00:00,79.73,79.74,79.66,79.66,38914.0,64.3337,64.3418,64.2772,64.2772,38914.0
2018-09-19 14:05:00,79.66,79.66,79.58,79.59,36642.0,64.2772,64.2772,64.2127,64.2207,36642.0
2018-09-19 14:10:00,79.59,79.64,79.58,79.61,34453.0,64.2207,64.2611,64.2127,64.2369,34453.0
2018-09-19 14:15:00,79.61,79.7,79.61,79.65,24688.0,64.2369,64.3095,64.2369,64.2691,24688.0
2018-09-19 14:20:00,79.65,79.69,79.64,79.68,25019.0,64.2691,64.3014,64.2611,64.2934,25019.0
2018-09-19 14:25:00,79.68,79.7,79.64,79.67,67346.0,64.2934,64.3095,64.2611,64.2853,67346.0
2018-09-19 14:30:00,79.66,79.71,79.65,79.7,28706.0,64.2772,64.3176,64.2691,64.3095,28706.0
2018-09-19 14:35:00,79.7,79.72,79.7,79.72,22587.0,64.3095,64.3256,64.3095,64.3256,22587.0
2018-09-19 14:40:00,79.72,79.75,79.66,79.7,70489.0,64.3256,64.3498,64.2772,64.3095,70489.0
2018-09-19 14:45:00,79.7,79.72,79.69,79.7,29662.0,64.3095,64.3256,64.3014,64.3095,29662.0
2018-09-19 14:50:00,79.7,79.73,79.68,79.69,30691.0,64.3095,64.3337,64.2934,64.3014,30691.0
2018-09-19 14:55:00,79.69,79.72,79.68,79.7,46090.0,64.3014,64.3256,64.2934,64.3095,46090.0
2018-09-19 15:00:00,79.7,79.75,79.69,79.73,41358.0,64.3095,64.3498,64.3014,64.3337,41358.0
2018-09-19 15:05:00,79.72,79.73,79.69,79.71,32777.0,64.3256,64.3337,64.3014,64.3176,32777.0
2018-09-19 15:10:00,79.71,79.72,79.69,79.7,30916.0,64.3176,64.3256,64.3014,64.3095,30916.0
2018-09-19 15:15:00,79.7,79.71,78.86,78.99,520196.0,64.3095,64.3176,63.6317,63.7366,520196.0
2018-09-19 15:20:00,78.98,79.48,78.97,79.28,309247.0,63.7285,64.132,63.7205,63.9706,309247.0
2018-09-19 15:25:00,79.26,79.46,79.26,79.38,201554.0,63.9545,64.1158,63.9545,64.0513,201554.0
2018-09-19 15:30:00,79.37,79.4,79.28,79.36,257950.0,64.0432,64.0674,63.9706,64.0351,257950.0
2018-09-19 15:35:00,79.36,79.38,79.28,79.29,151312.0,64.0351,64.0513,63.9706,63.9787,151312.0
2018-09-19 15:40:00,79.28,79.28,78.98,79.15,287846.0,63.9706,63.9706,63.7285,63.8657,287846.0
2018-09-19 15:45:00,79.14,79.2,79.09,79.16,242677.0,63.8576,63.906,63.8173,63.8738,242677.0
2018-09-19 15:50:00,79.17,79.2,79.09,79.12,162148.0,63.8818,63.906,63.8173,63.8415,162148.0
2018-09-19 15:55:00,79.12,79.13,78.89,78.98,504527.0,63.8415,63.8496,63.6559,63.7285,504527.0
2018-09-20 09:30:00,79.41,79.88,79.35,79.84,144784.0,64.0755,64.4547,64.0271,64.4225,144784.0
2018-09-20 09:35:00,79.84,79.97,79.57,79.87,96091.0,64.4225,64.5274,64.2046,64.4467,96091.0
2018-09-20 09:40:00,79.83,79.84,79.55,79.58,76798.0,64.4144,64.4225,64.1885,64.2127,76798.0
2018-09-20 09:45:00,79.61,79.69,79.43,79.64,60467.0,64.2369,64.3014,64.0916,64.2611,60467.0
2018-09-20 09:50:00,79.63,79.66,79.49,79.55,100824.0,64.253,64.2772,64.14,64.1885,100824.0
2018-09-20 09:55:00,79.56,79.93,79.56,79.8,107747.0,64.1965,64.4951,64.1965,64.3902,107747.0
2018-09-20 10:00:00,79.8,79.87,79.62,79.81,102705.0,64.3902,64.4467,64.2449,64.3982,102705.0
2018-09-20 10:05:00,79.81,79.81,79.34,79.35,136977.0,64.3982,64.3982,64.019,64.0271,136977.0
2018-09-20 10:10:00,79.35,79.57,79.31,79.54,109370.0,64.0271,64.2046,63.9948,64.1804,109370.0
2018-09-20 10:15:00,79.55,79.67,79.46,79.48,78764.0,64.1885,64.2853,64.1158,64.132,78764.0
2018-09-20 10:20:00,79.47,79.49,79.35,79.41,74714.0,64.1239,64.14,64.0271,64.0755,74714.0
2018-09-20 10:25:00,79.41,79.54,79.37,79.38,69982.0,64.0755,64.1804,64.0432,64.0513,69982.0
2018-09-20 10:30:00,79.38,79.45,79.33,79.42,92308.0,64.0513,64.1078,64.0109,64.0836,92308.0
2018-09-20 10:35:00,79.42,79.52,79.35,79.47,155290.0,64.0836,64.1643,64.0271,64.1239,155290.0
2018-09-20 10:40:00,79.47,79.57,79.37,79.42,128261.0,64.1239,64.2046,64.0432,64.0836,128261.0
2018-09-20 10:45:00,79.41,79.43,79.25,79.41,68961.0,64.0755,64.0916,63.9464,64.0755,68961.0
2018-09-20 10:50:00,79.41,79.43,79.35,79.37,49992.0,64.0755,64.0916,64.0271,64.0432,49992.0
2018-09-20 10:55:00,79.38,79.44,79.32,79.42,82458.0,64.0513,64.0997,64.0029,64.0836,82458.0
2018-09-20 11:00:00,79.42,79.45,79.35,79.4,76509.0,64.0836,64.1078,64.0271,64.0674,76509.0
2018-09-20 11:05:00,79.42,79.44,79.38,79.39,39708.0,64.0836,64.0997,64.0513,64.0594,39708.0
2018-09-20 11:10:00,79.38,79.41,79.34,79.4,46675.0,64.0513,64.0755,64.019,64.0674,46675.0
2018-09-20 11:15:00,79.4,79.4,79.33,79.36,49765.0,64.0674,64.0674,64.0109,64.0351,49765.0
2018-09-20 11:20:00,79.37,79.37,79.3,79.34,37928.0,64.0432,64.0432,63.9867,64.019,37928.0
2018-09-20 11:25:00,79.33,79.48,79.23,79.48,78296.0,64.0109,64.132,63.9303,64.132,78296.0
2018-09-20 11:30:00,79.48,79.55,79.41,79.44,62799.0,64.132,64.1885,64.0755,64.0997,62799.0
2018-09-20 11:35:00,79.44,79.47,79.4,79.46,46376.0,64.0997,64.1239,64.0674,64.1158,46376.0
2018-09-20 11:40:00,79.47,79.49,79.42,79.44,27271.0,64.1239,64.14,64.0836,64.0997,27271.0
2018-09-20 11:45:00,79.44,79.53,79.4,79.49,41856.0,64.0997,64.1723,64.0674,64.14,41856.0
2018-09-20 11:50:00,79.49,79.54,79.46,79.49,41673.0,64.14,64.1804,64.1158,64.14,41673.0
2018-09-20 11:55:00,79.5,79.55,79.48,79.55,35890.0,64.1481,64.1885,64.132,64.1885,35890.0
2018-09-20 12:00:00,79.56,79.74,79.56,79.72,54962.0,64.1965,64.3418,64.1965,64.3256,54962.0
2018-09-20 12:05:00,79.72,79.78,79.72,79.77,34643.0,64.3256,64.374,64.3256,64.366,34643.0
2018-09-20 12:10:00,79.76,79.83,79.69,79.71,44610.0,64.3579,64.4144,64.3014,64.3176,44610.0
2018-09-20 12:15:00,79.72,79.75,79.67,79.68,32797.0,64.3256,64.3498,64.2853,64.2934,32797.0
2018-09-20 12:20:00,79.67,79.74,79.67,79.72,36998.0,64.2853,64.3418,64.2853,64.3256,36998.0
2018-09-20 12:25:00,79.71,79.72,79.64,79.64,17747.0,64.3176,64.3256,64.2611,64.2611,17747.0
2018-09-20 12:30:00,79.64,79.65,79.57,79.65,44150.0,64.2611,64.2691,64.2046,64.2691,44150.0
2018-09-20 12:35:00,79.65,79.7,79.64,79.69,26793.0,64.2691,64.3095,64.2611,64.3014,26793.0
2018-09-20 12:40:00,79.68,79.72,79.57,79.72,100788.0,64.2934,64.3256,64.2046,64.3256,100788.0
2018-09-20 12:45:00,79.72,79.75,79.66,79.69,40126.0,64.3256,64.3498,64.2772,64.3014,40126.0
2018-09-20 12:50:00,79.69,79.69,79.61,79.62,26713.0,64.3014,64.3014,64.2369,64.2449,26713.0
2018-09-20 12:55:00,79.62,79.67,79.57,79.57,27953.0,64.2449,64.2853,64.2046,64.2046,27953.0
2018-09-20 13:00:00,79.58,79.58,79.5,79.5,49352.0,64.2127,64.2127,64.1481,64.1481,49352.0
2018-09-20 13:05:00,79.5,79.55,79.49,79.53,28205.0,64.1481,64.1885,64.14,64.1723,28205.0
2018-09-20 13:10:00,79.53,79.57,79.51,79.54,41080.0,64.1723,64.2046,64.1562,64.1804,41080.0
2018-09-20 13:15:00,79.53,79.55,79.48,79.54,32031.0,64.1723,64.1885,64.132,64.1804,32031.0
2018-09-20 13:20:00,79.55,79.56,79.43,79.44,59476.0,64.1885,64.1965,64.0916,64.0997,59476.0
2018-09-20 13:25:00,79.44,79.45,79.42,79.43,26651.0,64.0997,64.1078,64.0836,64.0916,26651.0
2018-09-20 13:30:00,79.42,79.56,79.42,79.52,45883.0,64.0836,64.1965,64.0836,64.1643,45883.0
2018-09-20 13:35:00,79.5,79.56,79.48,79.49,42086.0,64.1481,64.1965,64.132,64.14,42086.0
2018-09-20 13:40:00,79.49,79.52,79.47,79.5,44175.0,64.14,64.1643,64.1239,64.1481,44175.0
2018-09-20 13:45:00,79.49,79.52,79.47,79.51,36965.0,64.14,64.1643,64.1239,64.1562,36965.0
2018-09-20 13:50:00,79.51,79.51,79.43,79.44,44952.0,64.1562,64.1562,64.0916,64.0997,44952.0
2018-09-20 13:55:00,79.44,79.46,79.37,79.38,29938.0,64.0997,64.1158,64.0432,64.0513,29938.0
2018-09-20 14:00:00,79.38,79.44,79.37,79.42,20072.0,64.0513,64.0997,64.0432,64.0836,20072.0
2018-09-20 14:05:00,79.42,79.49,79.42,79.46,31752.0,64.0836,64.14,64.0836,64.1158,31752.0
2018-09-20 14:10:00,79.47,79.47,79.45,79.45,20932.0,64.1239,64.1239,64.1078,64.1078,20932.0
2018-09-20 14:15:00,79.45,79.6,79.43,79.56,48679.0,64.1078,64.2288,64.0916,64.1965,48679.0
2018-09-20 14:20:00,79.55,79.58,79.5,79.56,42144.0,64.1885,64.2127,64.1481,64.1965,42144.0
2018-09-20 14:25:00,79.55,79.6,79.55,79.59,20357.0,64.1885,64.2288,64.1885,64.2207,20357.0
2018-09-20 14:30:00,79.59,79.59,79.53,79.56,34049.0,64.2207,64.2207,64.1723,64.1965,34049.0
2018-09-20 14:35:00,79.56,79.57,79.52,79.55,37888.0,64.1965,64.2046,64.1643,64.1885,37888.0
2018-09-20 14:40:00,79.55,79.56,79.49,79.55,64237.0,64.1885,64.1965,64.14,64.1885,64237.0
2018-09-20 14:45:00,79.55,79.57,79.51,79.55,46803.0,64.1885,64.2046,64.1562,64.1885,46803.0
2018-09-20 14:50:00,79.56,79.58,79.54,79.55,75478.0,64.1965,64.2127,64.1804,64.1885,75478.0
2018-09-20 14:55:00,79.55,79.56,79.47,79.48,40908.0,64.1885,64.1965,64.1239,64.132,40908.0
2018-09-20 15:00:00,79.48,79.53,79.39,79.4,76133.0,64.132,64.1723,64.0594,64.0674,76133.0
2018-09-20 15:05:00,79.39,79.47,79.38,79.46,47395.0,64.0594,64.1239,64.0513,64.1158,47395.0
2018-09-20 15:10:00,79.47,79.48,79.44,79.45,37619.0,64.1239,64.132,64.0997,64.1078,37619.0
2018-09-20 15:15:00,79.45,79.49,79.42,79.44,46090.0,64.1078,64.14,64.0836,64.0997,46090.0
2018-09-20 15:20:00,79.43,79.44,79.37,79.37,74905.0,64.0916,64.0997,64.0432,64.0432,74905.0
2018-09-20 15:25:00,79.38,79.39,79.36,79.38,54640.0,64.0513,64.0594,64.0351,64.0513,54640.0
2018-09-20 15:30:00,79.37,79.41,79.36,79.37,91297.0,64.0432,64.0755,64.0351,64.0432,91297.0
2018-09-20 15:35:00,79.38,79.38,79.31,79.34,84852.0,64.0513,64.0513,63.9948,64.019,84852.0
2018-09-20 15:40:00,79.33,79.44,79.33,79.41,116284.0,64.0109,64.0997,64.0109,64.0755,116284.0
2018-09-20 15:45:00,79.4,79.48,79.39,79.43,97927.0,64.0674,64.132,64.0594,64.0916,97927.0
2018-09-20 15:50:00,79.42,79.43,79.28,79.32,201759.0,64.0836,64.0916,63.9706,64.0029,201759.0
2018-09-20 15:55:00,79.31,79.42,79.29,79.4,450340.0,63.9948,64.0836,63.9787,64.0674,450340.0
2018-09-21 09:30:00,79.46,79.5,78.96,79.03,1135277.0,64.1158,64.1481,63.7124,63.7689,1135277.0
2018-09-21 09:35:00,79.03,79.3,78.99,79.1,75372.0,63.7689,63.9867,63.7366,63.8254,75372.0
2018-09-21 09:40:00,79.1,79.33,79.1,79.29,68189.0,63.8254,64.0109,63.8254,63.9787,68189.0
2018-09-21 09:45:00,79.29,79.39,79.24,79.24,131453.0,63.9787,64.0594,63.9383,63.9383,131453.0
2018-09-21 09:50:00,79.21,79.22,78.73,78.83,75456.0,63.9141,63.9222,63.5268,63.6075,75456.0
2018-09-21 09:55:00,78.83,78.85,78.62,78.67,61792.0,63.6075,63.6236,63.438,63.4784,61792.0
2018-09-21 10:00:00,78.67,78.72,78.58,78.59,98635.0,63.4784,63.5187,63.4058,63.4138,98635.0
2018-09-21 10:05:00,78.6,78.85,78.59,78.85,42199.0,63.4219,63.6236,63.4138,63.6236,42199.0
2018-09-21 10:10:00,78.86,79.07,78.86,79.04,61637.0,63.6317,63.8011,63.6317,63.7769,61637.0
2018-09-21 10:15:00,79.04,79.21,79.02,79.17,69882.0,63.7769,63.9141,63.7608,63.8818,69882.0
2018-09-21 10:20:00,79.17,79.19,79.07,79.1,78747.0,63.8818,63.898,63.8011,63.8254,78747.0
2018-09-21 10:25:00,79.1,79.28,78.99,79.23,48102.0,63.8254,63.9706,63.7366,63.9303,48102.0
2018-09-21 10:30:00,79.24,79.3,79.1,79.2,46388.0,63.9383,63.9867,63.8254,63.906,46388.0
2018-09-21 10:35:00,79.2,79.3,79.12,79.12,104003.0,63.906,63.9867,63.8415,63.8415,104003.0
2018-09-21 10:40:00,79.12,79.22,79.07,79.09,35089.0,63.8415,63.9222,63.8011,63.8173,35089.0
2018-09-21 10:45:00,79.09,79.19,79.09,79.17,35297.0,63.8173,63.898,63.8173,63.8818,35297.0
2018-09-21 10:50:00,79.18,79.26,79.17,79.22,33812.0,63.8899,63.9545,63.8818,63.9222,33812.0
2018-09-21 10:55:00,79.22,79.25,79.15,79.19,45599.0,63.9222,63.9464,63.8657,63.898,45599.0
2018-09-21 11:00:00,79.19,79.24,79.18,79.2,31790.0,63.898,63.9383,63.8899,63.906,31790.0
2018-09-21 11:05:00,79.19,79.22,79.11,79.12,61047.0,63.898,63.9222,63.8334,63.8415,61047.0
2018-09-21 11:10:00,79.13,79.13,79.07,79.09,26923.0,63.8496,63.8496,63.8011,63.8173,26923.0
2018-09-21 11:15:00,79.09,79.26,79.09,79.26,52550.0,63.8173,63.9545,63.8173,63.9545,52550.0
2018-09-21 11:20:00,79.27,79.38,79.23,79.3,167087.0,63.9625,64.0513,63.9303,63.9867,167087.0
2018-09-21 11:25:00,79.3,79.36,79.24,79.31,58329.0,63.9867,64.0351,63.9383,63.9948,58329.0
2018-09-21 11:30:00,79.31,79.36,79.28,79.36,81448.0,63.9948,64.0351,63.9706,64.0351,81448.0
2018-09-21 11:35:00,79.35,79.47,79.33,79.36,69328.0,64.0271,64.1239,64.0109,64.0351,69328.0
2018-09-21 11:40:00,79.38,79.44,79.35,79.43,75324.0,64.0513,64.0997,64.0271,64.0916,75324.0
2018-09-21 11:45:00,79.42,79.49,79.39,79.42,209199.0,64.0836,64.14,64.0594,64.0836,209199.0
2018-09-21 11:50:00,79.41,79.48,79.35,79.43,109643.0,64.0755,64.132,64.0271,64.0916,109643.0
2018-09-21 11:55:00,79.45,79.46,79.37,79.43,75610.0,64.1078,64.1158,64.0432,64.0916,75610.0
2018-09-21 12:00:00,79.43,79.5,79.42,79.5,30342.0,64.0916,64.1481,64.0836,64.1481,30342.0
2018-09-21 12:05:00,79.49,79.53,79.46,79.52,58083.0,64.14,64.1723,64.1158,64.1643,58083.0
2018-09-21 12:10:00,79.52,79.58,79.48,79.53,91600.0,64.1643,64.2127,64.132,64.1723,91600.0
2018-09-21 12:15:00,79.53,79.54,79.42,79.48,40748.0,64.1723,64.1804,64.0836,64.132,40748.0
2018-09-21 12:20:00,79.48,79.59,79.48,79.56,30033.0,64.132,64.2207,64.132,64.1965,30033.0
2018-09-21 12:25:00,79.58,79.64,79.54,79.6,32247.0,64.2127,64.2611,64.1804,64.2288,32247.0
2018-09-21 12:30:00,79.59,79.65,79.56,79.65,15073.0,64.2207,64.2691,64.1965,64.2691,15073.0
2018-09-21 12:35:00,79.63,79.63,79.52,79.54,18893.0,64.253,64.253,64.1643,64.1804,18893.0
2018-09-21 12:40:00,79.55,79.64,79.55,79.62,17221.0,64.1885,64.2611,64.1885,64.2449,17221.0
2018-09-21 12:45:00,79.63,79.64,79.56,79.56,26545.0,64.253,64.2611,64.1965,64.1965,26545.0
2018-09-21 12:50:00,79.54,79.64,79.54,79.6,48409.0,64.1804,64.2611,64.1804,64.2288,48409.0
2018-09-21 12:55:00,79.6,79.62,79.56,79.57,31294.0,64.2288,64.2449,64.1965,64.2046,31294.0
2018-09-21 13:00:00,79.57,79.64,79.46,79.5,102506.0,64.2046,64.2611,64.1158,64.1481,102506.0
2018-09-21 13:05:00,79.49,79.54,79.42,79.42,86271.0,64.14,64.1804,64.0836,64.0836,86271.0
2018-09-21 13:10:00,79.42,79.62,79.42,79.48,185916.0,64.0836,64.2449,64.0836,64.132,185916.0
2018-09-21 13:15:00,79.49,79.54,79.46,79.54,32845.0,64.14,64.1804,64.1158,64.1804,32845.0
2018-09-21 13:20:00,79.55,79.71,79.55,79.71,260065.0,64.1885,64.3176,64.1885,64.3176,260065.0
2018-09-21 13:25:00,79.72,79.77,79.57,79.6,44065.0,64.3256,64.366,64.2046,64.2288,44065.0
2018-09-21 13:30:00,79.6,79.63,79.58,79.59,32163.0,64.2288,64.253,64.2127,64.2207,32163.0
2018-09-21 13:35:00,79.59,79.61,79.45,79.45,143038.0,64.2207,64.2369,64.1078,64.1078,143038.0
2018-09-21 13:40:00,79.44,79.48,79.35,79.41,40503.0,64.0997,64.132,64.0271,64.0755,40503.0
2018-09-21 13:45:00,79.41,79.41,79.31,79.32,27629.0,64.0755,64.0755,63.9948,64.0029,27629.0
2018-09-21 13:50:00,79.32,79.37,79.27,79.37,40431.0,64.0029,64.0432,63.9625,64.0432,40431.0
2018-09-21 13:55:00,79.37,79.5,79.37,79.49,47289.0,64.0432,64.1481,64.0432,64.14,47289.0
2018-09-21 14:00:00,79.49,79.57,79.48,79.57,61533.0,64.14,64.2046,64.132,64.2046,61533.0
2018-09-21 14:05:00,79.57,79.62,79.51,79.6,50486.0,64.2046,64.2449,64.1562,64.2288,50486.0
2018-09-21 14:10:00,79.6,79.64,79.57,79.6,58172.0,64.2288,64.2611,64.2046,64.2288,58172.0
2018-09-21 14:15:00,79.59,79.71,79.59,79.69,43754.0,64.2207,64.3176,64.2207,64.3014,43754.0
2018-09-21 14:20:00,79.71,79.84,79.71,79.78,71839.0,64.3176,64.4225,64.3176,64.374,71839.0
2018-09-21 14:25:00,79.77,79.8,79.72,79.8,52759.0,64.366,64.3902,64.3256,64.3902,52759.0
2018-09-21 14:30:00,79.8,79.81,79.73,79.8,120671.0,64.3902,64.3982,64.3337,64.3902,120671.0
2018-09-21 14:35:00,79.8,79.8,79.73,79.76,40753.0,64.3902,64.3902,64.3337,64.3579,40753.0
2018-09-21 14:40:00,79.76,79.88,79.76,79.85,49306.0,64.3579,64.4547,64.3579,64.4305,49306.0
2018-09-21 14:45:00,79.85,79.93,79.76,79.79,78230.0,64.4305,64.4951,64.3579,64.3821,78230.0
2018-09-21 14:50:00,79.79,79.81,79.74,79.79,49228.0,64.3821,64.3982,64.3418,64.3821,49228.0
2018-09-21 14:55:00,79.78,79.85,79.63,79.68,96541.0,64.374,64.4305,64.253,64.2934,96541.0
2018-09-21 15:00:00,79.69,79.84,79.67,79.84,74628.0,64.3014,64.4225,64.2853,64.4225,74628.0
2018-09-21 15:05:00,79.85,79.85,79.75,79.82,51131.0,64.4305,64.4305,64.3498,64.4063,51131.0
2018-09-21 15:10:00,79.83,79.89,79.81,79.84,52462.0,64.4144,64.4628,64.3982,64.4225,52462.0
2018-09-21 15:15:00,79.84,79.85,79.74,79.81,97463.0,64.4225,64.4305,64.3418,64.3982,97463.0
2018-09-21 15:20:00,79.8,79.84,79.78,79.84,88217.0,64.3902,64.4225,64.374,64.4225,88217.0
2018-09-21 15:25:00,79.84,79.85,79.79,79.84,74788.0,64.4225,64.4305,64.3821,64.4225,74788.0
2018-09-21 15:30:00,79.83,79.89,79.82,79.87,117708.0,64.4144,64.4628,64.4063,64.4467,117708.0
2018-09-21 15:35:00,79.88,79.92,79.82,79.84,142002.0,64.4547,64.487,64.4063,64.4225,142002.0
2018-09-21 15:40:00,79.84,79.91,79.83,79.88,127621.0,64.4225,64.4789,64.4144,64.4547,127621.0
2018-09-21 15:45:00,79.89,79.9,79.76,79.76,163049.0,64.4628,64.4709,64.3579,64.3579,163049.0
2018-09-21 15:50:00,79.77,79.85,79.66,79.67,254040.0,64.366,64.4305,64.2772,64.2853,254040.0
2018-09-21 15:55:00,79.67,79.68,79.5,79.6,455113.0,64.2853,64.2934,64.1481,64.2288,455113.0
2018-09-24 09:30:00,79.22,79.3,78.66,78.78,128426.0,63.9222,63.9867,63.4703,63.5671,128426.0
2018-09-24 09:35:00,78.83,79.3,78.75,79.13,36978.0,63.6075,63.9867,63.5429,63.8496,36978.0
2018-09-24 09:40:00,79.12,79.37,79.06,79.3,33104.0,63.8415,64.0432,63.7931,63.9867,33104.0
2018-09-24 09:45:00,79.25,79.25,79.07,79.22,142611.0,63.9464,63.9464,63.8011,63.9222,142611.0
2018-09-24 09:50:00,79.22,79.33,79.1,79.21,52468.0,63.9222,64.0109,63.8254,63.9141,52468.0
2018-09-24 09:55:00,79.21,79.31,79.07,79.08,50224.0,63.9141,63.9948,63.8011,63.8092,50224.0
2018-09-24 10:00:00,79.09,79.17,78.9,78.95,55749.0,63.8173,63.8818,63.664,63.7043,55749.0
2018-09-24 10:05:00,78.96,79.03,78.8,78.89,80653.0,63.7124,63.7689,63.5833,63.6559,80653.0
2018-09-24 10:10:00,78.89,79.0,78.86,78.93,55296.0,63.6559,63.7447,63.6317,63.6882,55296.0
2018-09-24 10:15:00,78.92,79.01,78.89,78.93,35514.0,63.6801,63.7527,63.6559,63.6882,35514.0
2018-09-24 10:20:00,78.93,78.94,78.8,78.85,34925.0,63.6882,63.6963,63.5833,63.6236,34925.0
2018-09-24 10:25:00,78.85,78.89,78.71,78.73,38717.0,63.6236,63.6559,63.5107,63.5268,38717.0
2018-09-24 10:30:00,78.7,78.77,78.6,78.64,43210.0,63.5026,63.5591,63.4219,63.4542,43210.0
2018-09-24 10:35:00,78.64,78.72,78.3,78.33,239630.0,63.4542,63.5187,63.1798,63.204,239630.0
2018-09-24 10:40:00,78.33,78.34,78.2,78.26,84730.0,63.204,63.2121,63.0991,63.1476,84730.0
2018-09-24 10:45:00,78.27,78.33,78.13,78.25,181367.0,63.1556,63.204,63.0427,63.1395,181367.0
2018-09-24 10:50:00,78.25,78.43,78.25,78.36,77559.0,63.1395,63.2847,63.1395,63.2283,77559.0
2018-09-24 10:55:00,78.36,78.45,78.34,78.4,188411.0,63.2283,63.3009,63.2121,63.2605,188411.0
2018-09-24 11:00:00,78.4,78.42,78.29,78.42,60529.0,63.2605,63.2767,63.1718,63.2767,60529.0
2018-09-24 11:05:00,78.42,78.49,78.31,78.35,51895.0,63.2767,63.3331,63.1879,63.2202,51895.0
2018-09-24 11:10:00,78.34,78.47,78.34,78.42,61077.0,63.2121,63.317,63.2121,63.2767,61077.0
2018-09-24 11:15:00,78.43,78.55,78.38,78.38,48848.0,63.2847,63.3816,63.2444,63.2444,48848.0
2018-09-24 11:20:00,78.39,78.46,78.35,78.36,157416.0,63.2525,63.3089,63.2202,63.2283,157416.0
2018-09-24 11:25:00,78.36,78.42,78.33,78.37,45437.0,63.2283,63.2767,63.204,63.2363,45437.0
2018-09-24 11:30:00,78.37,78.44,78.33,78.41,41560.0,63.2363,63.2928,63.204,63.2686,41560.0
2018-09-24 11:35:00,78.39,78.49,78.28,78.29,83367.0,63.2525,63.3331,63.1637,63.1718,83367.0
2018-09-24 11:40:00,78.29,78.32,78.25,78.3,34207.0,63.1718,63.196,63.1395,63.1798,34207.0
2018-09-24 11:45:00,78.29,78.36,78.28,78.3,106405.0,63.1718,63.2283,63.1637,63.1798,106405.0
2018-09-24 11:50:00,78.29,78.39,78.25,78.29,167254.0,63.1718,63.2525,63.1395,63.1718,167254.0
2018-09-24 11:55:00,78.29,78.3,78.12,78.27,61799.0,63.1718,63.1798,63.0346,63.1556,61799.0
2018-09-24 12:00:00,78.28,78.3,78.15,78.24,214299.0,63.1637,63.1798,63.0588,63.1314,214299.0
2018-09-24 12:05:00,78.23,78.26,78.12,78.23,142452.0,63.1234,63.1476,63.0346,63.1234,142452.0
2018-09-24 12:10:00,78.23,78.24,78.15,78.19,67532.0,63.1234,63.1314,63.0588,63.0911,67532.0
2018-09-24 12:15:00,78.2,78.26,78.16,78.24,44981.0,63.0991,63.1476,63.0669,63.1314,44981.0
2018-09-24 12:20:00,78.23,78.24,78.16,78.18,34276.0,63.1234,63.1314,63.0669,63.083,34276.0
2018-09-24 12:25:00,78.18,78.23,78.17,78.21,46154.0,63.083,63.1234,63.0749,63.1072,46154.0
2018-09-24 12:30:00,78.22,78.26,78.17,78.22,52246.0,63.1153,63.1476,63.0749,63.1153,52246.0
2018-09-24 12:35:00,78.23,78.28,78.23,78.24,76884.0,63.1234,63.1637,63.1234,63.1314,76884.0
2018-09-24 12:40:00,78.24,78.24,78.17,78.23,71181.0,63.1314,63.1314,63.0749,63.1234,71181.0
2018-09-24 12:45:00,78.23,78.28,78.18,78.19,74453.0,63.1234,63.1637,63.083,63.0911,74453.0
2018-09-24 12:50:00,78.18,78.26,78.16,78.2,86450.0,63.083,63.1476,63.0669,63.0991,86450.0
2018-09-24 12:55:00,78.18,78.26,78.18,78.22,81751.0,63.083,63.1476,63.083,63.1153,81751.0
2018-09-24 13:00:00,78.22,78.27,78.21,78.22,29460.0,63.1153,63.1556,63.1072,63.1153,29460.0
2018-09-24 13:05:00,78.22,78.24,78.18,78.22,32406.0,63.1153,63.1314,63.083,63.1153,32406.0
2018-09-24 13:10:00,78.22,78.27,78.21,78.23,28309.0,63.1153,63.1556,63.1072,63.1234,28309.0
2018-09-24 13:15:00,78.22,78.24,78.21,78.23,24845.0,63.1153,63.1314,63.1072,63.1234,24845.0
2018-09-24 13:20:00,78.24,78.27,78.22,78.23,45260.0,63.1314,63.1556,63.1153,63.1234,45260.0
2018-09-24 13:25:00,78.23,78.27,78.22,78.22,44175.0,63.1234,63.1556,63.1153,63.1153,44175.0
2018-09-24 13:30:00,78.22,78.3,78.21,78.28,63447.0,63.1153,63.1798,63.1072,63.1637,63447.0
2018-09-24 13:35:00,78.28,78.32,78.27,78.28,36956.0,63.1637,63.196,63.1556,63.1637,36956.0
2018-09-24 13:40:00,78.28,78.37,78.27,78.35,63831.0,63.1637,63.2363,63.1556,63.2202,63831.0
2018-09-24 13:45:00,78.35,78.36,78.32,78.33,61171.0,63.2202,63.2283,63.196,63.204,61171.0
2018-09-24 13:50:00,78.33,78.38,78.32,78.37,61613.0,63.204,63.2444,63.196,63.2363,61613.0
2018-09-24 13:55:00,78.36,78.5,78.35,78.48,96807.0,63.2283,63.3412,63.2202,63.3251,96807.0
2018-09-24 14:00:00,78.48,78.5,78.43,78.48,98522.0,63.3251,63.3412,63.2847,63.3251,98522.0
2018-09-24 14:05:00,78.48,78.57,78.48,78.54,79861.0,63.3251,63.3977,63.3251,63.3735,79861.0
2018-09-24 14:10:00,78.55,78.76,78.55,78.7,73839.0,63.3816,63.551,63.3816,63.5026,73839.0
2018-09-24 14:15:00,78.69,78.76,78.68,78.71,48317.0,63.4945,63.551,63.4865,63.5107,48317.0
2018-09-24 14:20:00,78.7,78.71,78.6,78.64,57617.0,63.5026,63.5107,63.4219,63.4542,57617.0
2018-09-24 14:25:00,78.64,78.71,78.63,78.66,52118.0,63.4542,63.5107,63.4461,63.4703,52118.0
2018-09-24 14:30:00,78.66,78.73,78.65,78.66,54709.0,63.4703,63.5268,63.4623,63.4703,54709.0
2018-09-24 14:35:00,78.66,78.7,78.63,78.65,29813.0,63.4703,63.5026,63.4461,63.4623,29813.0
2018-09-24 14:40:00,78.66,78.77,78.65,78.77,41110.0,63.4703,63.5591,63.4623,63.5591,41110.0
2018-09-24 14:45:00,78.76,78.76,78.69,78.72,63248.0,63.551,63.551,63.4945,63.5187,63248.0
2018-09-24 14:50:00,78.72,78.77,78.7,78.72,55418.0,63.5187,63.5591,63.5026,63.5187,55418.0
2018-09-24 14:55:00,78.72,78.75,78.69,78.73,41463.0,63.5187,63.5429,63.4945,63.5268,41463.0
2018-09-24 15:00:00,78.73,78.84,78.7,78.81,54374.0,63.5268,63.6156,63.5026,63.5914,54374.0
2018-09-24 15:05:00,78.81,78.87,78.76,78.85,41071.0,63.5914,63.6398,63.551,63.6236,41071.0
2018-09-24 15:10:00,78.85,78.89,78.83,78.87,87585.0,63.6236,63.6559,63.6075,63.6398,87585.0
2018-09-24 15:15:00,78.87,78.97,78.86,78.91,103539.0,63.6398,63.7205,63.6317,63.672,103539.0
2018-09-24 15:20:00,78.9,78.94,78.74,78.75,70166.0,63.664,63.6963,63.5349,63.5429,70166.0
2018-09-24 15:25:00,78.75,78.87,78.75,78.82,56840.0,63.5429,63.6398,63.5429,63.5994,56840.0
2018-09-24 15:30:00,78.82,78.86,78.75,78.77,62008.0,63.5994,63.6317,63.5429,63.5591,62008.0
2018-09-24 15:35:00,78.76,78.8,78.72,78.8,77603.0,63.551,63.5833,63.5187,63.5833,77603.0
2018-09-24 15:40:00,78.79,78.79,78.73,78.75,115181.0,63.5752,63.5752,63.5268,63.5429,115181.0
2018-09-24 15:45:00,78.76,78.8,78.74,78.79,65334.0,63.551,63.5833,63.5349,63.5752,65334.0
2018-09-24 15:50:00,78.79,78.83,78.76,78.8,103844.0,63.5752,63.6075,63.551,63.5833,103844.0
2018-09-24 15:55:00,78.8,78.86,78.74,78.75,284048.0,63.5833,63.6317,63.5349,63.5429,284048.0
2018-09-25 09:30:00,78.34,78.9,78.33,78.45,155560.0,63.2121,63.664,63.204,63.3009,155560.0
2018-09-25 09:35:00,78.43,78.71,78.28,78.28,251651.0,63.2847,63.5107,63.1637,63.1637,251651.0
2018-09-25 09:40:00,78.26,78.4,78.16,78.2,126743.0,63.1476,63.2605,63.0669,63.0991,126743.0
2018-09-25 09:45:00,78.21,78.39,78.21,78.24,84867.0,63.1072,63.2525,63.1072,63.1314,84867.0
2018-09-25 09:50:00,78.27,78.35,78.24,78.27,78011.0,63.1556,63.2202,63.1314,63.1556,78011.0
2018-09-25 09:55:00,78.25,78.32,78.2,78.21,110356.0,63.1395,63.196,63.0991,63.1072,110356.0
2018-09-25 10:00:00,78.2,78.24,77.73,77.74,217952.0,63.0991,63.1314,62.7199,62.728,217952.0
2018-09-25 10:05:00,77.76,77.99,77.75,77.87,43872.0,62.7441,62.9297,62.736,62.8329,43872.0
2018-09-25 10:10:00,77.86,77.99,77.72,77.74,64253.0,62.8248,62.9297,62.7118,62.728,64253.0
2018-09-25 10:15:00,77.75,78.07,77.74,78.02,139200.0,62.736,62.9943,62.728,62.9539,139200.0
2018-09-25 10:20:00,78.03,78.13,77.93,77.95,126280.0,62.962,63.0427,62.8813,62.8974,126280.0
2018-09-25 10:25:00,77.95,78.05,77.86,77.86,117961.0,62.8974,62.9781,62.8248,62.8248,117961.0
2018-09-25 10:30:00,77.87,78.11,77.83,78.01,85119.0,62.8329,63.0265,62.8006,62.9458,85119.0
2018-09-25 10:35:00,78.01,78.18,78.01,78.13,92616.0,62.9458,63.083,62.9458,63.0427,92616.0
2018-09-25 10:40:00,78.15,78.15,78.03,78.11,118404.0,63.0588,63.0588,62.962,63.0265,118404.0
2018-09-25 10:45:00,78.11,78.25,78.1,78.22,37286.0,63.0265,63.1395,63.0185,63.1153,37286.0
2018-09-25 10:50:00,78.23,78.35,78.05,78.08,153421.0,63.1234,63.2202,62.9781,63.0023,153421.0
2018-09-25 10:55:00,78.07,78.2,78.04,78.04,67009.0,62.9943,63.0991,62.97,62.97,67009.0
2018-09-25 11:00:00,78.03,78.08,77.96,78.07,81158.0,62.962,63.0023,62.9055,62.9943,81158.0
2018-09-25 11:05:00,78.08,78.11,78.03,78.08,19968.0,63.0023,63.0265,62.962,63.0023,19968.0
2018-09-25 11:10:00,78.08,78.16,78.04,78.15,47841.0,63.0023,63.0669,62.97,63.0588,47841.0
2018-09-25 11:15:00,78.15,78.19,78.11,78.16,24070.0,63.0588,63.0911,63.0265,63.0669,24070.0
2018-09-25 11:20:00,78.17,78.26,78.15,78.16,29612.0,63.0749,63.1476,63.0588,63.0669,29612.0
2018-09-25 11:25:00,78.16,78.25,78.15,78.22,128264.0,63.0669,63.1395,63.0588,63.1153,128264.0
2018-09-25 11:30:00,78.22,78.25,78.19,78.21,46352.0,63.1153,63.1395,63.0911,63.1072,46352.0
2018-09-25 11:35:00,78.2,78.25,78.17,78.21,103278.0,63.0991,63.1395,63.0749,63.1072,103278.0
2018-09-25 11:40:00,78.21,78.28,78.19,78.22,52315.0,63.1072,63.1637,63.0911,63.1153,52315.0
2018-09-25 11:45:00,78.22,78.24,78.2,78.23,21583.0,63.1153,63.1314,63.0991,63.1234,21583.0
2018-09-25 11:50:00,78.23,78.26,78.08,78.12,60624.0,63.1234,63.1476,63.0023,63.0346,60624.0
2018-09-25 11:55:00,78.11,78.14,78.08,78.09,109940.0,63.0265,63.0507,63.0023,63.0104,109940.0
2018-09-25 12:00:00,78.09,78.12,77.98,78.02,31241.0,63.0104,63.0346,62.9216,62.9539,31241.0
2018-09-25 12:05:00,78.02,78.1,78.02,78.06,20241.0,62.9539,63.0185,62.9539,62.9862,20241.0
2018-09-25 12:10:00,78.05,78.06,77.97,77.98,24348.0,62.9781,62.9862,62.9136,62.9216,24348.0
2018-09-25 12:15:00,77.98,78.09,77.98,78.09,20739.0,62.9216,63.0104,62.9216,63.0104,20739.0
2018-09-25 12:20:00,78.08,78.13,78.04,78.05,24893.0,63.0023,63.0427,62.97,62.9781,24893.0
2018-09-25 12:25:00,78.05,78.09,77.98,78.02,21708.0,62.9781,63.0104,62.9216,62.9539,21708.0
2018-09-25 12:30:00,78.01,78.09,77.98,78.07,42738.0,62.9458,63.0104,62.9216,62.9943,42738.0
2018-09-25 12:35:00,78.06,78.07,78.0,78.02,46556.0,62.9862,62.9943,62.9378,62.9539,46556.0
2018-09-25 12:40:00,78.03,78.05,77.89,77.9,37828.0,62.962,62.9781,62.849,62.8571,37828.0
2018-09-25 12:45:00,77.91,77.96,77.87,77.89,29922.0,62.8652,62.9055,62.8329,62.849,29922.0
2018-09-25 12:50:00,77.9,77.92,77.86,77.9,23491.0,62.8571,62.8732,62.8248,62.8571,23491.0
2018-09-25 12:55:00,77.91,77.93,77.83,77.85,37726.0,62.8652,62.8813,62.8006,62.8167,37726.0
2018-09-25 13:00:00,77.85,77.89,77.76,77.76,57279.0,62.8167,62.849,62.7441,62.7441,57279.0
2018-09-25 13:05:00,77.76,77.82,77.69,77.73,58215.0,62.7441,62.7925,62.6876,62.7199,58215.0
2018-09-25 13:10:00,77.73,77.77,77.61,77.7,104774.0,62.7199,62.7522,62.6231,62.6957,104774.0
2018-09-25 13:15:00,77.7,77.71,77.41,77.45,344689.0,62.6957,62.7038,62.4617,62.494,344689.0
2018-09-25 13:20:00,77.45,77.68,77.41,77.56,129748.0,62.494,62.6796,62.4617,62.5827,129748.0
2018-09-25 13:25:00,77.59,77.7,77.49,77.54,147746.0,62.6069,62.6957,62.5263,62.5666,147746.0
2018-09-25 13:30:00,77.54,77.75,77.53,77.72,145898.0,62.5666,62.736,62.5585,62.7118,145898.0
2018-09-25 13:35:00,77.72,77.74,77.7,77.71,48862.0,62.7118,62.728,62.6957,62.7038,48862.0
2018-09-25 13:40:00,77.72,77.73,77.62,77.66,37497.0,62.7118,62.7199,62.6312,62.6634,37497.0
2018-09-25 13:45:00,77.65,77.71,77.6,77.67,89589.0,62.6554,62.7038,62.615,62.6715,89589.0
2018-09-25 13:50:00,77.67,77.75,77.67,77.71,34861.0,62.6715,62.736,62.6715,62.7038,34861.0
2018-09-25 13:55:00,77.72,77.83,77.71,77.83,29106.0,62.7118,62.8006,62.7038,62.8006,29106.0
2018-09-25 14:00:00,77.84,77.86,77.75,77.77,23631.0,62.8087,62.8248,62.736,62.7522,23631.0
2018-09-25 14:05:00,77.77,77.82,77.74,77.78,35471.0,62.7522,62.7925,62.728,62.7603,35471.0
2018-09-25 14:10:00,77.77,77.79,77.7,77.72,65416.0,62.7522,62.7683,62.6957,62.7118,65416.0
2018-09-25 14:15:00,77.72,77.82,77.72,77.76,80265.0,62.7118,62.7925,62.7118,62.7441,80265.0
2018-09-25 14:20:00,77.76,77.77,77.72,77.74,39177.0,62.7441,62.7522,62.7118,62.728,39177.0
2018-09-25 14:25:00,77.73,77.76,77.7,77.72,23652.0,62.7199,62.7441,62.6957,62.7118,23652.0
2018-09-25 14:30:00,77.72,77.75,77.67,77.67,50611.0,62.7118,62.736,62.6715,62.6715,50611.0
2018-09-25 14:35:00,77.67,77.71,77.65,77.65,297372.0,62.6715,62.7038,62.6554,62.6554,297372.0
2018-09-25 14:40:00,77.65,77.67,77.31,77.37,404471.0,62.6554,62.6715,62.381,62.4294,404471.0
2018-09-25 14:45:00,77.37,77.55,77.37,77.49,56179.0,62.4294,62.5747,62.4294,62.5263,56179.0
2018-09-25 14:50:00,77.46,77.59,77.44,77.54,144100.0,62.502,62.6069,62.4859,62.5666,144100.0
2018-09-25 14:55:00,77.56,77.6,77.54,77.58,27531.0,62.5827,62.615,62.5666,62.5989,27531.0
2018-09-25 15:00:00,77.58,77.63,77.58,77.63,57266.0,62.5989,62.6392,62.5989,62.6392,57266.0
2018-09-25 15:05:00,77.63,77.67,77.59,77.66,26456.0,62.6392,62.6715,62.6069,62.6634,26456.0
2018-09-25 15:10:00,77.67,77.69,77.62,77.65,27300.0,62.6715,62.6876,62.6312,62.6554,27300.0
2018-09-25 15:15:00,77.65,77.72,77.62,77.66,62224.0,62.6554,62.7118,62.6312,62.6634,62224.0
2018-09-25 15:20:00,77.66,77.71,77.6,77.68,185434.0,62.6634,62.7038,62.615,62.6796,185434.0
2018-09-25 15:25:00,77.69,77.75,77.67,77.73,143644.0,62.6876,62.736,62.6715,62.7199,143644.0
2018-09-25 15:30:00,77.73,77.74,77.63,77.66,53857.0,62.7199,62.728,62.6392,62.6634,53857.0
2018-09-25 15:35:00,77.66,77.77,77.66,77.76,64287.0,62.6634,62.7522,62.6634,62.7441,64287.0
2018-09-25 15:40:00,77.75,77.75,77.66,77.67,35427.0,62.736,62.736,62.6634,62.6715,35427.0
2018-09-25 15:45:00,77.68,77.75,77.66,77.68,89320.0,62.6796,62.736,62.6634,62.6796,89320.0
2018-09-25 15:50:00,77.67,77.71,77.63,77.64,80190.0,62.6715,62.7038,62.6392,62.6473,80190.0
2018-09-25 15:55:00,77.65,77.66,77.59,77.62,265460.0,62.6554,62.6634,62.6069,62.6312,265460.0
2018-09-26 09:30:00,77.87,77.9,77.54,77.65,107300.0,62.8329,62.8571,62.5666,62.6554,107300.0
2018-09-26 09:35:00,77.64,77.89,77.53,77.85,47433.0,62.6473,62.849,62.5585,62.8167,47433.0
2018-09-26 09:40:00,77.86,77.86,77.65,77.76,41952.0,62.8248,62.8248,62.6554,62.7441,41952.0
2018-09-26 09:45:00,77.74,77.87,77.6,77.61,87666.0,62.728,62.8329,62.615,62.6231,87666.0
2018-09-26 09:50:00,77.62,77.66,77.41,77.41,56428.0,62.6312,62.6634,62.4617,62.4617,56428.0
2018-09-26 09:55:00,77.4,77.43,77.33,77.4,53193.0,62.4536,62.4778,62.3972,62.4536,53193.0
2018-09-26 10:00:00,77.41,77.68,77.39,77.57,64835.0,62.4617,62.6796,62.4456,62.5908,64835.0
2018-09-26 10:05:00,77.59,77.7,77.56,77.69,61450.0,62.6069,62.6957,62.5827,62.6876,61450.0
2018-09-26 10:10:00,77.67,77.78,77.59,77.78,106176.0,62.6715,62.7603,62.6069,62.7603,106176.0
2018-09-26 10:15:00,77.78,77.89,77.77,77.87,38083.0,62.7603,62.849,62.7522,62.8329,38083.0
2018-09-26 10:20:00,77.87,78.18,77.86,78.13,65818.0,62.8329,63.083,62.8248,63.0427,65818.0
2018-09-26 10:25:00,78.12,78.16,78.03,78.04,63538.0,63.0346,63.0669,62.962,62.97,63538.0
2018-09-26 10:30:00,78.04,78.07,77.97,78.03,48261.0,62.97,62.9943,62.9136,62.962,48261.0
2018-09-26 10:35:00,78.02,78.06,77.98,78.0,74309.0,62.9539,62.9862,62.9216,62.9378,74309.0
2018-09-26 10:40:00,78.01,78.14,78.0,78.12,43787.0,62.9458,63.0507,62.9378,63.0346,43787.0
2018-09-26 10:45:00,78.13,78.2,78.1,78.11,39051.0,63.0427,63.0991,63.0185,63.0265,39051.0
2018-09-26 10:50:00,78.12,78.17,78.1,78.17,33654.0,63.0346,63.0749,63.0185,63.0749,33654.0
2018-09-26 10:55:00,78.16,78.18,78.08,78.15,35762.0,63.0669,63.083,63.0023,63.0588,35762.0
2018-09-26 11:00:00,78.15,78.24,78.09,78.15,58770.0,63.0588,63.1314,63.0104,63.0588,58770.0
2018-09-26 11:05:00,78.15,78.2,78.05,78.05,35516.0,63.0588,63.0991,62.9781,62.9781,35516.0
2018-09-26 11:10:00,78.06,78.12,78.04,78.1,43627.0,62.9862,63.0346,62.97,63.0185,43627.0
2018-09-26 11:15:00,78.09,78.13,78.06,78.06,19778.0,63.0104,63.0427,62.9862,62.9862,19778.0
2018-09-26 11:20:00,78.07,78.19,78.07,78.17,23395.0,62.9943,63.0911,62.9943,63.0749,23395.0
2018-09-26 11:25:00,78.15,78.19,78.13,78.17,16224.0,63.0588,63.0911,63.0427,63.0749,16224.0
2018-09-26 11:30:00,78.17,78.2,78.14,78.2,17113.0,63.0749,63.0991,63.0507,63.0991,17113.0
2018-09-26 11:35:00,78.19,78.27,78.17,78.21,41836.0,63.0911,63.1556,63.0749,63.1072,41836.0
2018-09-26 11:40:00,78.22,78.27,78.19,78.2,18141.0,63.1153,63.1556,63.0911,63.0991,18141.0
2018-09-26 11:45:00,78.2,78.27,78.18,78.2,26375.0,63.0991,63.1556,63.083,63.0991,26375.0
2018-09-26 11:50:00,78.2,78.24,78.18,78.19,20333.0,63.0991,63.1314,63.083,63.0911,20333.0
2018-09-26 11:55:00,78.19,78.33,78.19,78.31,25571.0,63.0911,63.204,63.0911,63.1879,25571.0
2018-09-26 12:00:00,78.31,78.39,78.31,78.34,19417.0,63.1879,63.2525,63.1879,63.2121,19417.0
2018-09-26 12:05:00,78.34,78.34,78.29,78.32,15353.0,63.2121,63.2121,63.1718,63.196,15353.0
2018-09-26 12:10:00,78.32,78.44,78.31,78.44,30837.0,63.196,63.2928,63.1879,63.2928,30837.0
2018-09-26 12:15:00,78.45,78.48,78.41,78.45,41814.0,63.3009,63.3251,63.2686,63.3009,41814.0
2018-09-26 12:20:00,78.44,78.5,78.43,78.44,51932.0,63.2928,63.3412,63.2847,63.2928,51932.0
2018-09-26 12:25:00,78.44,78.57,78.44,78.5,72989.0,63.2928,63.3977,63.2928,63.3412,72989.0
2018-09-26 12:30:00,78.49,78.61,78.45,78.56,44363.0,63.3331,63.43,63.3009,63.3896,44363.0
2018-09-26 12:35:00,78.55,78.64,78.51,78.59,139557.0,63.3816,63.4542,63.3493,63.4138,139557.0
2018-09-26 12:40:00,78.58,78.62,78.55,78.59,28215.0,63.4058,63.438,63.3816,63.4138,28215.0
2018-09-26 12:45:00,78.59,78.62,78.57,78.61,31485.0,63.4138,63.438,63.3977,63.43,31485.0
2018-09-26 12:50:00,78.61,78.63,78.59,78.61,21596.0,63.43,63.4461,63.4138,63.43,21596.0
2018-09-26 12:55:00,78.61,78.69,78.61,78.64,33452.0,63.43,63.4945,63.43,63.4542,33452.0
2018-09-26 13:00:00,78.65,78.66,78.59,78.61,25035.0,63.4623,63.4703,63.4138,63.43,25035.0
2018-09-26 13:05:00,78.6,78.63,78.59,78.59,45211.0,63.4219,63.4461,63.4138,63.4138,45211.0
2018-09-26 13:10:00,78.59,78.67,78.58,78.67,68706.0,63.4138,63.4784,63.4058,63.4784,68706.0
2018-09-26 13:15:00,78.66,78.66,78.6,78.6,29036.0,63.4703,63.4703,63.4219,63.4219,29036.0
2018-09-26 13:20:00,78.61,78.7,78.6,78.7,51955.0,63.43,63.5026,63.4219,63.5026,51955.0
2018-09-26 13:25:00,78.69,78.76,78.68,78.73,73063.0,63.4945,63.551,63.4865,63.5268,73063.0
2018-09-26 13:30:00,78.73,78.86,78.73,78.84,50530.0,63.5268,63.6317,63.5268,63.6156,50530.0
2018-09-26 13:35:00,78.83,79.0,78.82,78.98,86126.0,63.6075,63.7447,63.5994,63.7285,86126.0
2018-09-26 13:40:00,78.97,79.01,78.85,78.85,131622.0,63.7205,63.7527,63.6236,63.6236,131622.0
2018-09-26 13:45:00,78.84,78.94,78.83,78.92,57873.0,63.6156,63.6963,63.6075,63.6801,57873.0
2018-09-26 13:50:00,78.91,78.94,78.85,78.91,19980.0,63.672,63.6963,63.6236,63.672,19980.0
2018-09-26 13:55:00,78.92,78.99,78.9,78.92,28597.0,63.6801,63.7366,63.664,63.6801,28597.0
2018-09-26 14:00:00,78.92,79.09,78.91,78.99,96168.0,63.6801,63.8173,63.672,63.7366,96168.0
2018-09-26 14:05:00,78.99,79.0,78.83,78.85,56050.0,63.7366,63.7447,63.6075,63.6236,56050.0
2018-09-26 14:10:00,78.85,79.0,78.85,78.97,61717.0,63.6236,63.7447,63.6236,63.7205,61717.0
2018-09-26 14:15:00,78.97,79.05,78.93,78.93,155528.0,63.7205,63.785,63.6882,63.6882,155528.0
2018-09-26 14:20:00,78.93,78.96,78.89,78.9,39079.0,63.6882,63.7124,63.6559,63.664,39079.0
2018-09-26 14:25:00,78.9,78.95,78.87,78.89,42529.0,63.664,63.7043,63.6398,63.6559,42529.0
2018-09-26 14:30:00,78.89,78.91,78.82,78.84,88804.0,63.6559,63.672,63.5994,63.6156,88804.0
2018-09-26 14:35:00,78.85,78.88,78.73,78.8,59545.0,63.6236,63.6478,63.5268,63.5833,59545.0
2018-09-26 14:40:00,78.79,78.81,78.74,78.74,28889.0,63.5752,63.5914,63.5349,63.5349,28889.0
2018-09-26 14:45:00,78.73,78.75,78.66,78.74,48176.0,63.5268,63.5429,63.4703,63.5349,48176.0
2018-09-26 14:50:00,78.73,78.78,78.72,78.76,49815.0,63.5268,63.5671,63.5187,63.551,49815.0
2018-09-26 14:55:00,78.77,78.84,78.76,78.83,39243.0,63.5591,63.6156,63.551,63.6075,39243.0
2018-09-26 15:00:00,78.82,78.82,78.73,78.79,43908.0,63.5994,63.5994,63.5268,63.5752,43908.0
2018-09-26 15:05:00,78.79,78.87,78.75,78.86,47202.0,63.5752,63.6398,63.5429,63.6317,47202.0
2018-09-26 15:10:00,78.85,78.87,78.77,78.83,40644.0,63.6236,63.6398,63.5591,63.6075,40644.0
2018-09-26 15:15:00,78.83,78.9,78.8,78.89,52785.0,63.6075,63.664,63.5833,63.6559,52785.0
2018-09-26 15:20:00,78.89,78.94,78.86,78.87,42490.0,63.6559,63.6963,63.6317,63.6398,42490.0
2018-09-26 15:25:00,78.88,78.92,78.86,78.89,75665.0,63.6478,63.6801,63.6317,63.6559,75665.0
2018-09-26 15:30:00,78.87,78.9,78.72,78.72,140269.0,63.6398,63.664,63.5187,63.5187,140269.0
2018-09-26 15:35:00,78.72,78.74,78.62,78.7,88505.0,63.5187,63.5349,63.438,63.5026,88505.0
2018-09-26 15:40:00,78.7,78.71,78.57,78.58,83853.0,63.5026,63.5107,63.3977,63.4058,83853.0
2018-09-26 15:45:00,78.56,78.57,78.28,78.39,134294.0,63.3896,63.3977,63.1637,63.2525,134294.0
2018-09-26 15:50:00,78.39,78.43,78.31,78.38,201478.0,63.2525,63.2847,63.1879,63.2444,201478.0
2018-09-26 15:55:00,78.39,78.49,78.36,78.49,317485.0,63.2525,63.3331,63.2283,63.3331,317485.0
2018-09-27 09:30:00,78.47,78.64,78.35,78.53,55083.0,63.317,63.4542,63.2202,63.3654,55083.0
2018-09-27 09:35:00,78.59,79.0,78.57,78.87,153139.0,63.4138,63.7447,63.3977,63.6398,153139.0
2018-09-27 09:40:00,78.9,78.97,78.42,78.76,296375.0,63.664,63.7205,63.2767,63.551,296375.0
2018-09-27 09:45:00,78.76,78.84,78.66,78.7,56073.0,63.551,63.6156,63.4703,63.5026,56073.0
2018-09-27 09:50:00,78.7,78.85,78.57,78.82,138208.0,63.5026,63.6236,63.3977,63.5994,138208.0
2018-09-27 09:55:00,78.82,78.91,78.71,78.71,93378.0,63.5994,63.672,63.5107,63.5107,93378.0
2018-09-27 10:00:00,78.71,78.94,78.71,78.77,91970.0,63.5107,63.6963,63.5107,63.5591,91970.0
2018-09-27 10:05:00,78.75,78.86,78.72,78.79,43712.0,63.5429,63.6317,63.5187,63.5752,43712.0
2018-09-27 10:10:00,78.8,78.9,78.8,78.85,61317.0,63.5833,63.664,63.5833,63.6236,61317.0
2018-09-27 10:15:00,78.84,79.0,78.84,78.91,57520.0,63.6156,63.7447,63.6156,63.672,57520.0
2018-09-27 10:20:00,78.91,78.96,78.85,78.87,61208.0,63.672,63.7124,63.6236,63.6398,61208.0
2018-09-27 10:25:00,78.87,79.03,78.85,78.99,68307.0,63.6398,63.7689,63.6236,63.7366,68307.0
2018-09-27 10:30:00,79.0,79.18,78.99,79.11,51265.0,63.7447,63.8899,63.7366,63.8334,51265.0
2018-09-27 10:35:00,79.12,79.35,79.11,79.34,115079.0,63.8415,64.0271,63.8334,64.019,115079.0
2018-09-27 10:40:00,79.34,79.43,79.19,79.21,141809.0,64.019,64.0916,63.898,63.9141,141809.0
2018-09-27 10:45:00,79.21,79.32,79.19,79.31,66721.0,63.9141,64.0029,63.898,63.9948,66721.0
2018-09-27 10:50:00,79.3,79.38,79.14,79.18,144270.0,63.9867,64.0513,63.8576,63.8899,144270.0
2018-09-27 10:55:00,79.19,79.37,79.18,79.22,77808.0,63.898,64.0432,63.8899,63.9222,77808.0
2018-09-27 11:00:00,79.21,79.23,79.09,79.17,92930.0,63.9141,63.9303,63.8173,63.8818,92930.0
2018-09-27 11:05:00,79.17,79.17,78.96,78.96,72153.0,63.8818,63.8818,63.7124,63.7124,72153.0
2018-09-27 11:10:00,78.97,79.01,78.9,78.93,67069.0,63.7205,63.7527,63.664,63.6882,67069.0
2018-09-27 11:15:00,78.94,79.1,78.84,79.07,105378.0,63.6963,63.8254,63.6156,63.8011,105378.0
2018-09-27 11:20:00,79.05,79.16,79.0,79.14,76166.0,63.785,63.8738,63.7447,63.8576,76166.0
2018-09-27 11:25:00,79.15,79.15,79.03,79.1,99365.0,63.8657,63.8657,63.7689,63.8254,99365.0
2018-09-27 11:30:00,79.1,79.14,79.01,79.04,84230.0,63.8254,63.8576,63.7527,63.7769,84230.0
2018-09-27 11:35:00,79.03,79.16,79.03,79.13,69345.0,63.7689,63.8738,63.7689,63.8496,69345.0
2018-09-27 11:40:00,79.12,79.17,79.06,79.16,49430.0,63.8415,63.8818,63.7931,63.8738,49430.0
2018-09-27 11:45:00,79.16,79.25,79.13,79.19,67174.0,63.8738,63.9464,63.8496,63.898,67174.0
2018-09-27 11:50:00,79.19,79.28,79.18,79.2,93735.0,63.898,63.9706,63.8899,63.906,93735.0
2018-09-27 11:55:00,79.2,79.27,79.17,79.22,149190.0,63.906,63.9625,63.8818,63.9222,149190.0
2018-09-27 12:00:00,79.22,79.26,79.2,79.23,97862.0,63.9222,63.9545,63.906,63.9303,97862.0
2018-09-27 12:05:00,79.22,79.32,79.22,79.23,53183.0,63.9222,64.0029,63.9222,63.9303,53183.0
2018-09-27 12:10:00,79.22,79.26,79.15,79.2,185569.0,63.9222,63.9545,63.8657,63.906,185569.0
2018-09-27 12:15:00,79.2,79.25,79.2,79.23,69596.0,63.906,63.9464,63.906,63.9303,69596.0
2018-09-27 12:20:00,79.22,79.24,79.22,79.23,64428.0,63.9222,63.9383,63.9222,63.9303,64428.0
2018-09-27 12:25:00,79.23,79.3,79.2,79.28,88527.0,63.9303,63.9867,63.906,63.9706,88527.0
2018-09-27 12:30:00,79.29,79.3,79.17,79.17,75915.0,63.9787,63.9867,63.8818,63.8818,75915.0
2018-09-27 12:35:00,79.17,79.22,79.14,79.21,78863.0,63.8818,63.9222,63.8576,63.9141,78863.0
2018-09-27 12:40:00,79.2,79.21,79.15,79.19,57385.0,63.906,63.9141,63.8657,63.898,57385.0
2018-09-27 12:45:00,79.19,79.2,79.18,79.19,79931.0,63.898,63.906,63.8899,63.898,79931.0
2018-09-27 12:50:00,79.19,79.2,79.17,79.18,26266.0,63.898,63.906,63.8818,63.8899,26266.0
2018-09-27 12:55:00,79.18,79.24,79.18,79.21,65173.0,63.8899,63.9383,63.8899,63.9141,65173.0
2018-09-27 13:00:00,79.22,79.23,79.17,79.19,90199.0,63.9222,63.9303,63.8818,63.898,90199.0
2018-09-27 13:05:00,79.19,79.21,79.17,79.2,64907.0,63.898,63.9141,63.8818,63.906,64907.0
2018-09-27 13:10:00,79.19,79.22,79.18,79.21,46837.0,63.898,63.9222,63.8899,63.9141,46837.0
2018-09-27 13:15:00,79.2,79.21,79.17,79.18,31964.0,63.906,63.9141,63.8818,63.8899,31964.0
2018-09-27 13:20:00,79.19,79.22,79.11,79.16,107095.0,63.898,63.9222,63.8334,63.8738,107095.0
2018-09-27 13:25:00,79.17,79.2,79.14,79.17,89805.0,63.8818,63.906,63.8576,63.8818,89805.0
2018-09-27 13:30:00,79.16,79.2,79.16,79.19,58120.0,63.8738,63.906,63.8738,63.898,58120.0
2018-09-27 13:35:00,79.18,79.22,79.16,79.2,77379.0,63.8899,63.9222,63.8738,63.906,77379.0
2018-09-27 13:40:00,79.19,79.2,79.16,79.18,67400.0,63.898,63.906,63.8738,63.8899,67400.0
2018-09-27 13:45:00,79.18,79.23,79.17,79.21,77532.0,63.8899,63.9303,63.8818,63.9141,77532.0
2018-09-27 13:50:00,79.21,79.23,79.18,79.19,70638.0,63.9141,63.9303,63.8899,63.898,70638.0
2018-09-27 13:55:00,79.2,79.25,79.18,79.22,119213.0,63.906,63.9464,63.8899,63.9222,119213.0
2018-09-27 14:00:00,79.23,79.23,79.07,79.07,150974.0,63.9303,63.9303,63.8011,63.8011,150974.0
2018-09-27 14:05:00,79.08,79.16,79.03,79.05,163687.0,63.8092,63.8738,63.7689,63.785,163687.0
2018-09-27 14:10:00,79.05,79.13,79.03,79.04,68515.0,63.785,63.8496,63.7689,63.7769,68515.0
2018-09-27 14:15:00,79.04,79.05,78.95,78.97,44152.0,63.7769,63.785,63.7043,63.7205,44152.0
2018-09-27 14:20:00,78.97,79.1,78.93,78.99,95550.0,63.7205,63.8254,63.6882,63.7366,95550.0
2018-09-27 14:25:00,78.99,79.06,78.97,79.0,80505.0,63.7366,63.7931,63.7205,63.7447,80505.0
2018-09-27 14:30:00,79.01,79.07,79.0,79.01,97126.0,63.7527,63.8011,63.7447,63.7527,97126.0
2018-09-27 14:35:00,79.02,79.05,79.01,79.04,76979.0,63.7608,63.785,63.7527,63.7769,76979.0
2018-09-27 14:40:00,79.04,79.05,79.0,79.03,81479.0,63.7769,63.785,63.7447,63.7689,81479.0
2018-09-27 14:45:00,79.03,79.11,79.02,79.03,136981.0,63.7689,63.8334,63.7608,63.7689,136981.0
2018-09-27 14:50:00,79.04,79.17,79.02,79.09,105771.0,63.7769,63.8818,63.7608,63.8173,105771.0
2018-09-27 14:55:00,79.09,79.14,79.04,79.07,95058.0,63.8173,63.8576,63.7769,63.8011,95058.0
2018-09-27 15:00:00,79.06,79.08,78.91,78.92,93154.0,63.7931,63.8092,63.672,63.6801,93154.0
2018-09-27 15:05:00,78.92,78.95,78.82,78.86,72875.0,63.6801,63.7043,63.5994,63.6317,72875.0
2018-09-27 15:10:00,78.86,78.93,78.83,78.87,88102.0,63.6317,63.6882,63.6075,63.6398,88102.0
2018-09-27 15:15:00,78.86,78.9,78.85,78.87,143965.0,63.6317,63.664,63.6236,63.6398,143965.0
2018-09-27 15:20:00,78.87,78.94,78.87,78.91,95074.0,63.6398,63.6963,63.6398,63.672,95074.0
2018-09-27 15:25:00,78.9,78.94,78.87,78.92,117570.0,63.664,63.6963,63.6398,63.6801,117570.0
2018-09-27 15:30:00,78.92,78.92,78.84,78.88,139861.0,63.6801,63.6801,63.6156,63.6478,139861.0
2018-09-27 15:35:00,78.88,78.88,78.73,78.78,137985.0,63.6478,63.6478,63.5268,63.5671,137985.0
2018-09-27 15:40:00,78.77,78.82,78.72,78.81,87495.0,63.5591,63.5994,63.5187,63.5914,87495.0
2018-09-27 15:45:00,78.8,78.85,78.78,78.84,170049.0,63.5833,63.6236,63.5671,63.6156,170049.0
2018-09-27 15:50:00,78.84,78.86,78.79,78.84,148098.0,63.6156,63.6317,63.5752,63.6156,148098.0
2018-09-27 15:55:00,78.84,78.89,78.72,78.77,274075.0,63.6156,63.6559,63.5187,63.5591,274075.0
2018-09-28 09:30:00,78.39,78.74,78.26,78.71,90172.0,63.2525,63.5349,63.1476,63.5107,90172.0
2018-09-28 09:35:00,78.71,78.83,78.63,78.64,36575.0,63.5107,63.6075,63.4461,63.4542,36575.0
2018-09-28 09:40:00,78.64,78.77,78.59,78.71,23852.0,63.4542,63.5591,63.4138,63.5107,23852.0
2018-09-28 09:45:00,78.71,78.76,78.64,78.67,26550.0,63.5107,63.551,63.4542,63.4784,26550.0
2018-09-28 09:50:00,78.7,78.77,78.67,78.77,27851.0,63.5026,63.5591,63.4784,63.5591,27851.0
2018-09-28 09:55:00,78.77,78.87,78.75,78.78,32166.0,63.5591,63.6398,63.5429,63.5671,32166.0
2018-09-28 10:00:00,78.77,78.96,78.77,78.9,45336.0,63.5591,63.7124,63.5591,63.664,45336.0
2018-09-28 10:05:00,78.93,78.93,78.83,78.87,113490.0,63.6882,63.6882,63.6075,63.6398,113490.0
2018-09-28 10:10:00,78.86,78.97,78.86,78.9,74799.0,63.6317,63.7205,63.6317,63.664,74799.0
2018-09-28 10:15:00,78.9,78.9,78.79,78.81,127459.0,63.664,63.664,63.5752,63.5914,127459.0
2018-09-28 10:20:00,78.81,78.86,78.75,78.79,137338.0,63.5914,63.6317,63.5429,63.5752,137338.0
2018-09-28 10:25:00,78.78,78.84,78.76,78.77,66591.0,63.5671,63.6156,63.551,63.5591,66591.0
2018-09-28 10:30:00,78.79,78.84,78.76,78.83,59951.0,63.5752,63.6156,63.551,63.6075,59951.0
2018-09-28 10:35:00,78.83,79.09,78.83,79.09,47896.0,63.6075,63.8173,63.6075,63.8173,47896.0
2018-09-28 10:40:00,79.08,79.09,78.95,79.08,30756.0,63.8092,63.8173,63.7043,63.8092,30756.0
2018-09-28 10:45:00,79.07,79.09,78.97,78.97,29102.0,63.8011,63.8173,63.7205,63.7205,29102.0
2018-09-28 10:50:00,78.98,79.0,78.87,78.92,20326.0,63.7285,63.7447,63.6398,63.6801,20326.0
2018-09-28 10:55:00,78.92,78.96,78.89,78.92,20374.0,63.6801,63.7124,63.6559,63.6801,20374.0
2018-09-28 11:00:00,78.92,78.96,78.88,78.9,25805.0,63.6801,63.7124,63.6478,63.664,25805.0
2018-09-28 11:05:00,78.91,78.98,78.79,78.83,40134.0,63.672,63.7285,63.5752,63.6075,40134.0
2018-09-28 11:10:00,78.81,78.9,78.79,78.8,28276.0,63.5914,63.664,63.5752,63.5833,28276.0
2018-09-28 11:15:00,78.8,78.87,78.77,78.81,31737.0,63.5833,63.6398,63.5591,63.5914,31737.0
2018-09-28 11:20:00,78.81,78.9,78.81,78.87,31177.0,63.5914,63.664,63.5914,63.6398,31177.0
2018-09-28 11:25:00,78.87,78.94,78.8,78.82,102449.0,63.6398,63.6963,63.5833,63.5994,102449.0
2018-09-28 11:30:00,78.83,78.84,78.78,78.82,75015.0,63.6075,63.6156,63.5671,63.5994,75015.0
2018-09-28 11:35:00,78.83,78.87,78.78,78.79,54165.0,63.6075,63.6398,63.5671,63.5752,54165.0
2018-09-28 11:40:00,78.8,78.85,78.76,78.76,156160.0,63.5833,63.6236,63.551,63.551,156160.0
2018-09-28 11:45:00,78.76,78.87,78.76,78.82,158185.0,63.551,63.6398,63.551,63.5994,158185.0
2018-09-28 11:50:00,78.82,78.93,78.8,78.84,23789.0,63.5994,63.6882,63.5833,63.6156,23789.0
2018-09-28 11:55:00,78.84,78.86,78.76,78.78,80664.0,63.6156,63.6317,63.551,63.5671,80664.0
2018-09-28 12:00:00,78.77,78.85,78.76,78.83,94116.0,63.5591,63.6236,63.551,63.6075,94116.0
2018-09-28 12:05:00,78.84,78.86,78.81,78.85,53368.0,63.6156,63.6317,63.5914,63.6236,53368.0
2018-09-28 12:10:00,78.85,78.87,78.77,78.83,163733.0,63.6236,63.6398,63.5591,63.6075,163733.0
2018-09-28 12:15:00,78.83,78.91,78.81,78.82,94046.0,63.6075,63.672,63.5914,63.5994,94046.0
2018-09-28 12:20:00,78.82,78.89,78.81,78.87,79859.0,63.5994,63.6559,63.5914,63.6398,79859.0
2018-09-28 12:25:00,78.88,78.9,78.83,78.84,36310.0,63.6478,63.664,63.6075,63.6156,36310.0
2018-09-28 12:30:00,78.84,78.88,78.83,78.84,40439.0,63.6156,63.6478,63.6075,63.6156,40439.0
2018-09-28 12:35:00,78.84,78.89,78.82,78.82,41549.0,63.6156,63.6559,63.5994,63.5994,41549.0
2018-09-28 12:40:00,78.82,78.85,78.81,78.81,47793.0,63.5994,63.6236,63.5914,63.5914,47793.0
2018-09-28 12:45:00,78.81,78.82,78.76,78.78,79875.0,63.5914,63.5994,63.551,63.5671,79875.0
2018-09-28 12:50:00,78.78,78.85,78.77,78.8,59655.0,63.5671,63.6236,63.5591,63.5833,59655.0
2018-09-28 12:55:00,78.8,78.84,78.75,78.81,44475.0,63.5833,63.6156,63.5429,63.5914,44475.0
2018-09-28 13:00:00,78.81,78.89,78.81,78.88,16231.0,63.5914,63.6559,63.5914,63.6478,16231.0
2018-09-28 13:05:00,78.89,78.9,78.85,78.86,43048.0,63.6559,63.664,63.6236,63.6317,43048.0
2018-09-28 13:10:00,78.86,78.87,78.82,78.82,45401.0,63.6317,63.6398,63.5994,63.5994,45401.0
2018-09-28 13:15:00,78.82,78.84,78.81,78.82,13209.0,63.5994,63.6156,63.5914,63.5994,13209.0
2018-09-28 13:20:00,78.82,78.84,78.8,78.81,27121.0,63.5994,63.6156,63.5833,63.5914,27121.0
2018-09-28 13:25:00,78.8,78.86,78.71,78.86,187145.0,63.5833,63.6317,63.5107,63.6317,187145.0
2018-09-28 13:30:00,78.86,78.88,78.81,78.88,66240.0,63.6317,63.6478,63.5914,63.6478,66240.0
2018-09-28 13:35:00,78.88,78.97,78.86,78.91,57906.0,63.6478,63.7205,63.6317,63.672,57906.0
2018-09-28 13:40:00,78.92,78.93,78.84,78.85,42074.0,63.6801,63.6882,63.6156,63.6236,42074.0
2018-09-28 13:45:00,78.85,78.89,78.83,78.86,51880.0,63.6236,63.6559,63.6075,63.6317,51880.0
2018-09-28 13:50:00,78.85,78.92,78.85,78.89,17854.0,63.6236,63.6801,63.6236,63.6559,17854.0
2018-09-28 13:55:00,78.88,78.91,78.84,78.84,25578.0,63.6478,63.672,63.6156,63.6156,25578.0
2018-09-28 14:00:00,78.84,78.87,78.84,78.84,24299.0,63.6156,63.6398,63.6156,63.6156,24299.0
2018-09-28 14:05:00,78.84,78.85,78.81,78.85,23835.0,63.6156,63.6236,63.5914,63.6236,23835.0
2018-09-28 14:10:00,78.82,78.87,78.81,78.84,28250.0,63.5994,63.6398,63.5914,63.6156,28250.0
2018-09-28 14:15:00,78.84,78.87,78.81,78.83,20349.0,63.6156,63.6398,63.5914,63.6075,20349.0
2018-09-28 14:20:00,78.82,78.86,78.79,78.83,38897.0,63.5994,63.6317,63.5752,63.6075,38897.0
2018-09-28 14:25:00,78.81,78.88,78.81,78.88,10490.0,63.5914,63.6478,63.5914,63.6478,10490.0
2018-09-28 14:30:00,78.88,78.94,78.85,78.87,29041.0,63.6478,63.6963,63.6236,63.6398,29041.0
2018-09-28 14:35:00,78.87,78.92,78.87,78.9,12461.0,63.6398,63.6801,63.6398,63.664,12461.0
2018-09-28 14:40:00,78.89,78.89,78.83,78.84,23321.0,63.6559,63.6559,63.6075,63.6156,23321.0
2018-09-28 14:45:00,78.83,78.85,78.77,78.81,48430.0,63.6075,63.6236,63.5591,63.5914,48430.0
2018-09-28 14:50:00,78.8,78.85,78.75,78.81,60278.0,63.5833,63.6236,63.5429,63.5914,60278.0
2018-09-28 14:55:00,78.81,78.84,78.71,78.74,58986.0,63.5914,63.6156,63.5107,63.5349,58986.0
2018-09-28 15:00:00,78.74,78.79,78.71,78.75,31301.0,63.5349,63.5752,63.5107,63.5429,31301.0
2018-09-28 15:05:00,78.74,78.78,78.73,78.74,27804.0,63.5349,63.5671,63.5268,63.5349,27804.0
2018-09-28 15:10:00,78.73,78.78,78.73,78.76,35567.0,63.5268,63.5671,63.5268,63.551,35567.0
2018-09-28 15:15:00,78.77,78.8,78.67,78.67,48493.0,63.5591,63.5833,63.4784,63.4784,48493.0
2018-09-28 15:20:00,78.67,78.73,78.6,78.71,52705.0,63.4784,63.5268,63.4219,63.5107,52705.0
2018-09-28 15:25:00,78.7,78.72,78.63,78.68,38717.0,63.5026,63.5187,63.4461,63.4865,38717.0
2018-09-28 15:30:00,78.68,78.77,78.61,78.76,67042.0,63.4865,63.5591,63.43,63.551,67042.0
2018-09-28 15:35:00,78.76,78.8,78.72,78.73,46589.0,63.551,63.5833,63.5187,63.5268,46589.0
2018-09-28 15:40:00,78.73,78.78,78.67,78.67,52384.0,63.5268,63.5671,63.4784,63.4784,52384.0
2018-09-28 15:45:00,78.67,78.8,78.64,78.73,85790.0,63.4784,63.5833,63.4542,63.5268,85790.0
2018-09-28 15:50:00,78.73,78.78,78.71,78.77,93572.0,63.5268,63.5671,63.5107,63.5591,93572.0
2018-09-28 15:55:00,78.78,78.82,78.7,78.72,460527.0,63.5671,63.5994,63.5026,63.5187,460527.0
2018-10-01 09:30:00,79.05,79.48,78.95,79.48,149492.0,63.785,64.132,63.7043,64.132,149492.0
2018-10-01 09:35:00,79.47,79.54,79.32,79.43,98097.0,64.1239,64.1804,64.0029,64.0916,98097.0
2018-10-01 09:40:00,79.41,79.8,79.41,79.8,37993.0,64.0755,64.3902,64.0755,64.3902,37993.0
2018-10-01 09:45:00,79.8,79.87,79.67,79.8,49099.0,64.3902,64.4467,64.2853,64.3902,49099.0
2018-10-01 09:50:00,79.81,79.9,79.7,79.85,60323.0,64.3982,64.4709,64.3095,64.4305,60323.0
2018-10-01 09:55:00,79.86,80.03,79.79,80.02,205617.0,64.4386,64.5758,64.3821,64.5677,205617.0
2018-10-01 10:00:00,80.01,80.14,79.95,80.13,71948.0,64.5596,64.6645,64.5112,64.6565,71948.0
2018-10-01 10:05:00,80.13,80.28,80.12,80.23,105275.0,64.6565,64.7775,64.6484,64.7371,105275.0
2018-10-01 10:10:00,80.24,80.35,80.2,80.34,76253.0,64.7452,64.834,64.7129,64.8259,76253.0
2018-10-01 10:15:00,80.35,80.49,80.35,80.45,136662.0,64.834,64.9469,64.834,64.9147,136662.0
2018-10-01 10:20:00,80.44,80.56,80.41,80.42,104912.0,64.9066,65.0034,64.8824,64.8905,104912.0
2018-10-01 10:25:00,80.41,80.54,80.36,80.54,38986.0,64.8824,64.9873,64.842,64.9873,38986.0
2018-10-01 10:30:00,80.55,80.55,80.26,80.31,67661.0,64.9954,64.9954,64.7614,64.8017,67661.0
2018-10-01 10:35:00,80.31,80.37,80.14,80.23,62132.0,64.8017,64.8501,64.6645,64.7371,62132.0
2018-10-01 10:40:00,80.23,80.32,80.19,80.26,47692.0,64.7371,64.8098,64.7049,64.7614,47692.0
2018-10-01 10:45:00,80.26,80.27,80.15,80.17,51755.0,64.7614,64.7694,64.6726,64.6887,51755.0
2018-10-01 10:50:00,80.17,80.2,80.06,80.13,43852.0,64.6887,64.7129,64.6,64.6565,43852.0
2018-10-01 10:55:00,80.13,80.16,80.07,80.09,34803.0,64.6565,64.6807,64.608,64.6242,34803.0
2018-10-01 11:00:00,80.08,80.14,80.05,80.06,55362.0,64.6161,64.6645,64.5919,64.6,55362.0
2018-10-01 11:05:00,80.07,80.12,80.03,80.1,125754.0,64.608,64.6484,64.5758,64.6322,125754.0
2018-10-01 11:10:00,80.1,80.1,80.02,80.08,87140.0,64.6322,64.6322,64.5677,64.6161,87140.0
2018-10-01 11:15:00,80.08,80.09,80.02,80.09,37421.0,64.6161,64.6242,64.5677,64.6242,37421.0
2018-10-01 11:20:00,80.08,80.14,80.05,80.1,59255.0,64.6161,64.6645,64.5919,64.6322,59255.0
2018-10-01 11:25:00,80.1,80.1,79.86,79.98,171307.0,64.6322,64.6322,64.4386,64.5354,171307.0
2018-10-01 11:30:00,79.96,80.03,79.7,79.74,185269.0,64.5193,64.5758,64.3095,64.3418,185269.0
2018-10-01 11:35:00,79.73,79.78,79.68,79.73,27406.0,64.3337,64.374,64.2934,64.3337,27406.0
2018-10-01 11:40:00,79.73,79.8,79.71,79.74,38564.0,64.3337,64.3902,64.3176,64.3418,38564.0
2018-10-01 11:45:00,79.73,79.78,79.65,79.65,45358.0,64.3337,64.374,64.2691,64.2691,45358.0
2018-10-01 11:50:00,79.65,79.67,79.53,79.57,40239.0,64.2691,64.2853,64.1723,64.2046,40239.0
2018-10-01 11:55:00,79.58,79.59,79.48,79.53,39445.0,64.2127,64.2207,64.132,64.1723,39445.0
2018-10-01 12:00:00,79.51,79.57,79.48,79.51,28526.0,64.1562,64.2046,64.132,64.1562,28526.0
2018-10-01 12:05:00,79.52,79.57,79.5,79.52,86476.0,64.1643,64.2046,64.1481,64.1643,86476.0
2018-10-01 12:10:00,79.51,79.75,79.51,79.74,52866.0,64.1562,64.3498,64.1562,64.3418,52866.0
2018-10-01 12:15:00,79.73,79.8,79.61,79.62,65195.0,64.3337,64.3902,64.2369,64.2449,65195.0
2018-10-01 12:20:00,79.61,79.61,79.48,79.52,30171.0,64.2369,64.2369,64.132,64.1643,30171.0
2018-10-01 12:25:00,79.53,79.56,79.5,79.51,27086.0,64.1723,64.1965,64.1481,64.1562,27086.0
2018-10-01 12:30:00,79.5,79.58,79.5,79.53,28653.0,64.1481,64.2127,64.1481,64.1723,28653.0
2018-10-01 12:35:00,79.52,79.56,79.47,79.56,47383.0,64.1643,64.1965,64.1239,64.1965,47383.0
2018-10-01 12:40:00,79.55,79.56,79.42,79.48,29327.0,64.1885,64.1965,64.0836,64.132,29327.0
2018-10-01 12:45:00,79.5,79.51,79.46,79.49,15412.0,64.1481,64.1562,64.1158,64.14,15412.0
2018-10-01 12:50:00,79.5,79.51,79.48,79.5,20087.0,64.1481,64.1562,64.132,64.1481,20087.0
2018-10-01 12:55:00,79.5,79.55,79.45,79.47,66962.0,64.1481,64.1885,64.1078,64.1239,66962.0
2018-10-01 13:00:00,79.48,79.51,79.44,79.45,40858.0,64.132,64.1562,64.0997,64.1078,40858.0
2018-10-01 13:05:00,79.46,79.53,79.45,79.47,33055.0,64.1158,64.1723,64.1078,64.1239,33055.0
2018-10-01 13:10:00,79.46,79.51,79.46,79.5,20668.0,64.1158,64.1562,64.1158,64.1481,20668.0
2018-10-01 13:15:00,79.49,79.53,79.48,79.51,25245.0,64.14,64.1723,64.132,64.1562,25245.0
2018-10-01 13:20:00,79.5,79.51,79.47,79.51,13377.0,64.1481,64.1562,64.1239,64.1562,13377.0
2018-10-01 13:25:00,79.5,79.51,79.42,79.46,19990.0,64.1481,64.1562,64.0836,64.1158,19990.0
2018-10-01 13:30:00,79.47,79.5,79.42,79.5,23282.0,64.1239,64.1481,64.0836,64.1481,23282.0
2018-10-01 13:35:00,79.49,79.5,79.46,79.49,11438.0,64.14,64.1481,64.1158,64.14,11438.0
2018-10-01 13:40:00,79.49,79.52,79.46,79.49,21174.0,64.14,64.1643,64.1158,64.14,21174.0
2018-10-01 13:45:00,79.49,79.51,79.45,79.5,33003.0,64.14,64.1562,64.1078,64.1481,33003.0
2018-10-01 13:50:00,79.5,79.51,79.45,79.51,30529.0,64.1481,64.1562,64.1078,64.1562,30529.0
2018-10-01 13:55:00,79.51,79.55,79.45,79.5,86672.0,64.1562,64.1885,64.1078,64.1481,86672.0
2018-10-01 14:00:00,79.5,79.53,79.45,79.48,45455.0,64.1481,64.1723,64.1078,64.132,45455.0
2018-10-01 14:05:00,79.48,79.63,79.48,79.58,44262.0,64.132,64.253,64.132,64.2127,44262.0
2018-10-01 14:10:00,79.59,79.59,79.45,79.5,47073.0,64.2207,64.2207,64.1078,64.1481,47073.0
2018-10-01 14:15:00,79.51,79.52,79.45,79.48,15854.0,64.1562,64.1643,64.1078,64.132,15854.0
2018-10-01 14:20:00,79.49,79.53,79.46,79.5,39035.0,64.14,64.1723,64.1158,64.1481,39035.0
2018-10-01 14:25:00,79.49,79.53,79.48,79.5,22171.0,64.14,64.1723,64.132,64.1481,22171.0
2018-10-01 14:30:00,79.5,79.55,79.47,79.53,41808.0,64.1481,64.1885,64.1239,64.1723,41808.0
2018-10-01 14:35:00,79.53,79.55,79.5,79.51,33978.0,64.1723,64.1885,64.1481,64.1562,33978.0
2018-10-01 14:40:00,79.51,79.54,79.49,79.52,29006.0,64.1562,64.1804,64.14,64.1643,29006.0
2018-10-01 14:45:00,79.53,79.53,79.49,79.51,39822.0,64.1723,64.1723,64.14,64.1562,39822.0
2018-10-01 14:50:00,79.51,79.51,79.47,79.51,23017.0,64.1562,64.1562,64.1239,64.1562,23017.0
2018-10-01 14:55:00,79.5,79.52,79.49,79.51,28780.0,64.1481,64.1643,64.14,64.1562,28780.0
2018-10-01 15:00:00,79.5,79.52,79.49,79.52,41856.0,64.1481,64.1643,64.14,64.1643,41856.0
2018-10-01 15:05:00,79.51,79.51,79.48,79.5,38112.0,64.1562,64.1562,64.132,64.1481,38112.0
2018-10-01 15:10:00,79.5,79.51,79.47,79.5,27281.0,64.1481,64.1562,64.1239,64.1481,27281.0
2018-10-01 15:15:00,79.51,79.59,79.49,79.53,63346.0,64.1562,64.2207,64.14,64.1723,63346.0
2018-10-01 15:20:00,79.52,79.53,79.47,79.49,41658.0,64.1643,64.1723,64.1239,64.14,41658.0
2018-10-01 15:25:00,79.49,79.51,79.42,79.5,68172.0,64.14,64.1562,64.0836,64.1481,68172.0
2018-10-01 15:30:00,79.49,79.49,79.43,79.46,57154.0,64.14,64.14,64.0916,64.1158,57154.0
2018-10-01 15:35:00,79.48,79.5,79.45,79.48,65835.0,64.132,64.1481,64.1078,64.132,65835.0
2018-10-01 15:40:00,79.48,79.48,79.43,79.47,69358.0,64.132,64.132,64.0916,64.1239,69358.0
2018-10-01 15:45:00,79.47,79.58,79.47,79.56,117075.0,64.1239,64.2127,64.1239,64.1965,117075.0
2018-10-01 15:50:00,79.55,79.6,79.48,79.48,170011.0,64.1885,64.2288,64.132,64.132,170011.0
2018-10-01 15:55:00,79.49,79.53,79.46,79.5,286173.0,64.14,64.1723,64.1158,64.1481,286173.0
2018-10-02 09:30:00,79.28,79.44,79.16,79.36,80239.0,63.9706,64.0997,63.8738,64.0351,80239.0
2018-10-02 09:35:00,79.38,79.69,79.34,79.64,30025.0,64.0513,64.3014,64.019,64.2611,30025.0
2018-10-02 09:40:00,79.64,79.75,79.64,79.75,26519.0,64.2611,64.3498,64.2611,64.3498,26519.0
2018-10-02 09:45:00,79.75,79.88,79.73,79.8,31221.0,64.3498,64.4547,64.3337,64.3902,31221.0
2018-10-02 09:50:00,79.79,79.81,79.72,79.77,64167.0,64.3821,64.3982,64.3256,64.366,64167.0
2018-10-02 09:55:00,79.77,79.82,79.75,79.77,36488.0,64.366,64.4063,64.3498,64.366,36488.0
2018-10-02 10:00:00,79.77,79.87,79.75,79.83,90855.0,64.366,64.4467,64.3498,64.4144,90855.0
2018-10-02 10:05:00,79.84,79.99,79.77,79.9,160861.0,64.4225,64.5435,64.366,64.4709,160861.0
2018-10-02 10:10:00,79.9,79.99,79.88,79.91,62024.0,64.4709,64.5435,64.4547,64.4789,62024.0
2018-10-02 10:15:00,79.9,79.92,79.71,79.73,79811.0,64.4709,64.487,64.3176,64.3337,79811.0
2018-10-02 10:20:00,79.74,79.79,79.69,79.74,52091.0,64.3418,64.3821,64.3014,64.3418,52091.0
2018-10-02 10:25:00,79.74,79.81,79.72,79.72,29814.0,64.3418,64.3982,64.3256,64.3256,29814.0
2018-10-02 10:30:00,79.72,79.77,79.59,79.66,33398.0,64.3256,64.366,64.2207,64.2772,33398.0
2018-10-02 10:35:00,79.66,79.69,79.59,79.64,27097.0,64.2772,64.3014,64.2207,64.2611,27097.0
2018-10-02 10:40:00,79.64,79.67,79.58,79.6,57219.0,64.2611,64.2853,64.2127,64.2288,57219.0
2018-10-02 10:45:00,79.59,79.66,79.51,79.62,27394.0,64.2207,64.2772,64.1562,64.2449,27394.0
2018-10-02 10:50:00,79.62,79.76,79.56,79.76,47387.0,64.2449,64.3579,64.1965,64.3579,47387.0
2018-10-02 10:55:00,79.74,79.74,79.65,79.67,26130.0,64.3418,64.3418,64.2691,64.2853,26130.0
2018-10-02 11:00:00,79.67,79.74,79.64,79.64,32828.0,64.2853,64.3418,64.2611,64.2611,32828.0
2018-10-02 11:05:00,79.65,79.7,79.55,79.67,81244.0,64.2691,64.3095,64.1885,64.2853,81244.0
2018-10-02 11:10:00,79.67,79.7,79.64,79.67,26567.0,64.2853,64.3095,64.2611,64.2853,26567.0
2018-10-02 11:15:00,79.66,79.67,79.55,79.59,42891.0,64.2772,64.2853,64.1885,64.2207,42891.0
2018-10-02 11:20:00,79.58,79.58,79.45,79.48,29815.0,64.2127,64.2127,64.1078,64.132,29815.0
2018-10-02 11:25:00,79.47,79.48,79.4,79.42,32051.0,64.1239,64.132,64.0674,64.0836,32051.0
2018-10-02 11:30:00,79.42,79.45,79.3,79.3,121807.0,64.0836,64.1078,63.9867,63.9867,121807.0
2018-10-02 11:35:00,79.29,79.32,79.24,79.32,31195.0,63.9787,64.0029,63.9383,64.0029,31195.0
2018-10-02 11:40:00,79.31,79.36,79.3,79.35,17089.0,63.9948,64.0351,63.9867,64.0271,17089.0
2018-10-02 11:45:00,79.34,79.44,79.33,79.44,27463.0,64.019,64.0997,64.0109,64.0997,27463.0
2018-10-02 11:50:00,79.44,79.5,79.41,79.5,28760.0,64.0997,64.1481,64.0755,64.1481,28760.0
2018-10-02 11:55:00,79.49,79.58,79.49,79.55,39922.0,64.14,64.2127,64.14,64.1885,39922.0
2018-10-02 12:00:00,79.55,79.62,79.55,79.58,18680.0,64.1885,64.2449,64.1885,64.2127,18680.0
2018-10-02 12:05:00,79.58,79.62,79.56,79.61,17529.0,64.2127,64.2449,64.1965,64.2369,17529.0
2018-10-02 12:10:00,79.61,79.66,79.6,79.6,19523.0,64.2369,64.2772,64.2288,64.2288,19523.0
2018-10-02 12:15:00,79.61,79.61,79.55,79.56,12429.0,64.2369,64.2369,64.1885,64.1965,12429.0
2018-10-02 12:20:00,79.56,79.6,79.55,79.55,24731.0,64.1965,64.2288,64.1885,64.1885,24731.0
2018-10-02 12:25:00,79.56,79.61,79.56,79.59,24735.0,64.1965,64.2369,64.1965,64.2207,24735.0
2018-10-02 12:30:00,79.59,79.59,79.55,79.56,17945.0,64.2207,64.2207,64.1885,64.1965,17945.0
2018-10-02 12:35:00,79.56,79.64,79.54,79.64,20060.0,64.1965,64.2611,64.1804,64.2611,20060.0
2018-10-02 12:40:00,79.63,79.64,79.58,79.6,21601.0,64.253,64.2611,64.2127,64.2288,21601.0
2018-10-02 12:45:00,79.59,79.61,79.52,79.56,38753.0,64.2207,64.2369,64.1643,64.1965,38753.0
2018-10-02 12:50:00,79.55,79.57,79.47,79.51,30597.0,64.1885,64.2046,64.1239,64.1562,30597.0
2018-10-02 12:55:00,79.5,79.54,79.47,79.52,19836.0,64.1481,64.1804,64.1239,64.1643,19836.0
2018-10-02 13:00:00,79.51,79.53,79.44,79.46,25202.0,64.1562,64.1723,64.0997,64.1158,25202.0
2018-10-02 13:05:00,79.45,79.47,79.42,79.46,27162.0,64.1078,64.1239,64.0836,64.1158,27162.0
2018-10-02 13:10:00,79.46,79.47,79.41,79.42,13518.0,64.1158,64.1239,64.0755,64.0836,13518.0
2018-10-02 13:15:00,79.42,79.48,79.4,79.46,14571.0,64.0836,64.132,64.0674,64.1158,14571.0
2018-10-02 13:20:00,79.47,79.47,79.43,79.46,16718.0,64.1239,64.1239,64.0916,64.1158,16718.0
2018-10-02 13:25:00,79.45,79.49,79.43,79.47,13058.0,64.1078,64.14,64.0916,64.1239,13058.0
2018-10-02 13:30:00,79.48,79.53,79.47,79.5,36297.0,64.132,64.1723,64.1239,64.1481,36297.0
2018-10-02 13:35:00,79.5,79.53,79.48,79.52,15830.0,64.1481,64.1723,64.132,64.1643,15830.0
2018-10-02 13:40:00,79.52,79.54,79.49,79.52,16614.0,64.1643,64.1804,64.14,64.1643,16614.0
2018-10-02 13:45:00,79.51,79.52,79.49,79.5,31870.0,64.1562,64.1643,64.14,64.1481,31870.0
2018-10-02 13:50:00,79.5,79.51,79.49,79.49,19680.0,64.1481,64.1562,64.14,64.14,19680.0
2018-10-02 13:55:00,79.5,79.53,79.47,79.53,25827.0,64.1481,64.1723,64.1239,64.1723,25827.0
2018-10-02 14:00:00,79.51,79.54,79.49,79.53,17261.0,64.1562,64.1804,64.14,64.1723,17261.0
2018-10-02 14:05:00,79.53,79.62,79.53,79.62,21609.0,64.1723,64.2449,64.1723,64.2449,21609.0
2018-10-02 14:10:00,79.62,79.63,79.54,79.57,40968.0,64.2449,64.253,64.1804,64.2046,40968.0
2018-10-02 14:15:00,79.58,79.58,79.53,79.56,23866.0,64.2127,64.2127,64.1723,64.1965,23866.0
2018-10-02 14:20:00,79.56,79.59,79.54,79.55,16600.0,64.1965,64.2207,64.1804,64.1885,16600.0
2018-10-02 14:25:00,79.55,79.56,79.51,79.55,20047.0,64.1885,64.1965,64.1562,64.1885,20047.0
2018-10-02 14:30:00,79.54,79.56,79.49,79.5,22694.0,64.1804,64.1965,64.14,64.1481,22694.0
2018-10-02 14:35:00,79.5,79.5,79.43,79.46,35582.0,64.1481,64.1481,64.0916,64.1158,35582.0
2018-10-02 14:40:00,79.45,79.48,79.4,79.41,19904.0,64.1078,64.132,64.0674,64.0755,19904.0
2018-10-02 14:45:00,79.4,79.42,79.36,79.4,31596.0,64.0674,64.0836,64.0351,64.0674,31596.0
2018-10-02 14:50:00,79.4,79.43,79.36,79.37,24159.0,64.0674,64.0916,64.0351,64.0432,24159.0
2018-10-02 14:55:00,79.37,79.45,79.34,79.43,35402.0,64.0432,64.1078,64.019,64.0916,35402.0
2018-10-02 15:00:00,79.44,79.46,79.36,79.4,56462.0,64.0997,64.1158,64.0351,64.0674,56462.0
2018-10-02 15:05:00,79.39,79.42,79.36,79.42,38352.0,64.0594,64.0836,64.0351,64.0836,38352.0
2018-10-02 15:10:00,79.42,79.43,79.33,79.35,35603.0,64.0836,64.0916,64.0109,64.0271,35603.0
2018-10-02 15:15:00,79.34,79.35,79.25,79.26,35419.0,64.019,64.0271,63.9464,63.9545,35419.0
2018-10-02 15:20:00,79.25,79.28,79.21,79.22,37900.0,63.9464,63.9706,63.9141,63.9222,37900.0
2018-10-02 15:25:00,79.22,79.28,79.21,79.24,34859.0,63.9222,63.9706,63.9141,63.9383,34859.0
2018-10-02 15:30:00,79.25,79.33,79.25,79.31,60059.0,63.9464,64.0109,63.9464,63.9948,60059.0
2018-10-02 15:35:00,79.31,79.34,79.25,79.25,72024.0,63.9948,64.019,63.9464,63.9464,72024.0
2018-10-02 15:40:00,79.25,79.32,79.19,79.2,52298.0,63.9464,64.0029,63.898,63.906,52298.0
2018-10-02 15:45:00,79.2,79.28,79.18,79.27,57552.0,63.906,63.9706,63.8899,63.9625,57552.0
2018-10-02 15:50:00,79.28,79.28,79.21,79.23,81512.0,63.9706,63.9706,63.9141,63.9303,81512.0
2018-10-02 15:55:00,79.22,79.32,79.22,79.26,248432.0,63.9222,64.0029,63.9222,63.9545,248432.0
2018-10-03 09:30:00,79.66,79.75,79.2,79.53,158682.0,64.2772,64.3498,63.906,64.1723,158682.0
2018-10-03 09:35:00,79.55,79.94,79.55,79.64,67766.0,64.1885,64.5031,64.1885,64.2611,67766.0
2018-10-03 09:40:00,79.64,79.72,79.56,79.57,31617.0,64.2611,64.3256,64.1965,64.2046,31617.0
2018-10-03 09:45:00,79.58,79.68,79.55,79.63,19150.0,64.2127,64.2934,64.1885,64.253,19150.0
2018-10-03 09:50:00,79.61,79.7,79.57,79.61,27897.0,64.2369,64.3095,64.2046,64.2369,27897.0
2018-10-03 09:55:00,79.6,79.8,79.6,79.78,55252.0,64.2288,64.3902,64.2288,64.374,55252.0
2018-10-03 10:00:00,79.79,79.93,79.79,79.91,49806.0,64.3821,64.4951,64.3821,64.4789,49806.0
2018-10-03 10:05:00,79.91,80.04,79.89,79.97,84518.0,64.4789,64.5838,64.4628,64.5274,84518.0
2018-10-03 10:10:00,79.96,80.02,79.88,79.97,48795.0,64.5193,64.5677,64.4547,64.5274,48795.0
2018-10-03 10:15:00,79.96,80.16,79.95,80.12,39254.0,64.5193,64.6807,64.5112,64.6484,39254.0
2018-10-03 10:20:00,80.12,80.26,80.07,80.1,78156.0,64.6484,64.7614,64.608,64.6322,78156.0
2018-10-03 10:25:00,80.11,80.3,80.05,80.29,45994.0,64.6403,64.7936,64.5919,64.7856,45994.0
2018-10-03 10:30:00,80.29,80.29,80.16,80.25,49993.0,64.7856,64.7856,64.6807,64.7533,49993.0
2018-10-03 10:35:00,80.25,80.25,80.13,80.17,44853.0,64.7533,64.7533,64.6565,64.6887,44853.0
2018-10-03 10:40:00,80.17,80.17,79.99,80.11,82094.0,64.6887,64.6887,64.5435,64.6403,82094.0
2018-10-03 10:45:00,80.11,80.11,79.99,80.06,40807.0,64.6403,64.6403,64.5435,64.6,40807.0
2018-10-03 10:50:00,80.07,80.12,80.02,80.11,30023.0,64.608,64.6484,64.5677,64.6403,30023.0
2018-10-03 10:55:00,80.11,80.2,80.1,80.17,45232.0,64.6403,64.7129,64.6322,64.6887,45232.0
2018-10-03 11:00:00,80.18,80.18,80.01,80.03,37316.0,64.6968,64.6968,64.5596,64.5758,37316.0
2018-10-03 11:05:00,80.03,80.08,79.99,80.06,34460.0,64.5758,64.6161,64.5435,64.6,34460.0
2018-10-03 11:10:00,80.06,80.06,79.98,80.03,42489.0,64.6,64.6,64.5354,64.5758,42489.0
2018-10-03 11:15:00,80.03,80.08,80.0,80.04,40215.0,64.5758,64.6161,64.5516,64.5838,40215.0
2018-10-03 11:20:00,80.04,80.05,79.98,80.01,24086.0,64.5838,64.5919,64.5354,64.5596,24086.0
2018-10-03 11:25:00,80.01,80.07,80.0,80.03,26851.0,64.5596,64.608,64.5516,64.5758,26851.0
2018-10-03 11:30:00,80.04,80.07,80.02,80.04,37894.0,64.5838,64.608,64.5677,64.5838,37894.0
2018-10-03 11:35:00,80.04,80.04,79.92,79.96,31330.0,64.5838,64.5838,64.487,64.5193,31330.0
2018-10-03 11:40:00,79.94,80.01,79.88,80.0,48110.0,64.5031,64.5596,64.4547,64.5516,48110.0
2018-10-03 11:45:00,80.0,80.07,79.99,80.05,65671.0,64.5516,64.608,64.5435,64.5919,65671.0
2018-10-03 11:50:00,80.06,80.08,80.04,80.06,24235.0,64.6,64.6161,64.5838,64.6,24235.0
2018-10-03 11:55:00,80.07,80.16,80.05,80.15,95704.0,64.608,64.6807,64.5919,64.6726,95704.0
2018-10-03 12:00:00,80.16,80.3,80.15,80.22,77252.0,64.6807,64.7936,64.6726,64.7291,77252.0
2018-10-03 12:05:00,80.21,80.26,80.2,80.22,65156.0,64.721,64.7614,64.7129,64.7291,65156.0
2018-10-03 12:10:00,80.22,80.24,80.18,80.23,41677.0,64.7291,64.7452,64.6968,64.7371,41677.0
2018-10-03 12:15:00,80.23,80.36,80.22,80.35,55973.0,64.7371,64.842,64.7291,64.834,55973.0
2018-10-03 12:20:00,80.34,80.47,80.33,80.43,74260.0,64.8259,64.9308,64.8178,64.8985,74260.0
2018-10-03 12:25:00,80.43,80.45,80.37,80.4,31343.0,64.8985,64.9147,64.8501,64.8743,31343.0
2018-10-03 12:30:00,80.4,80.42,80.33,80.37,34607.0,64.8743,64.8905,64.8178,64.8501,34607.0
2018-10-03 12:35:00,80.36,80.38,80.3,80.38,33500.0,64.842,64.8582,64.7936,64.8582,33500.0
2018-10-03 12:40:00,80.38,80.38,80.26,80.31,33083.0,64.8582,64.8582,64.7614,64.8017,33083.0
2018-10-03 12:45:00,80.31,80.36,80.29,80.35,24750.0,64.8017,64.842,64.7856,64.834,24750.0
2018-10-03 12:50:00,80.36,80.36,80.31,80.35,23950.0,64.842,64.842,64.8017,64.834,23950.0
2018-10-03 12:55:00,80.35,80.42,80.34,80.42,28174.0,64.834,64.8905,64.8259,64.8905,28174.0
2018-10-03 13:00:00,80.42,80.44,80.31,80.32,59439.0,64.8905,64.9066,64.8017,64.8098,59439.0
2018-10-03 13:05:00,80.32,80.33,80.23,80.29,23050.0,64.8098,64.8178,64.7371,64.7856,23050.0
2018-10-03 13:10:00,80.29,80.31,80.27,80.3,22620.0,64.7856,64.8017,64.7694,64.7936,22620.0
2018-10-03 13:15:00,80.3,80.3,80.26,80.27,26987.0,64.7936,64.7936,64.7614,64.7694,26987.0
2018-10-03 13:20:00,80.27,80.27,80.23,80.25,26611.0,64.7694,64.7694,64.7371,64.7533,26611.0
2018-10-03 13:25:00,80.25,80.27,80.24,80.26,30210.0,64.7533,64.7694,64.7452,64.7614,30210.0
2018-10-03 13:30:00,80.26,80.27,80.24,80.25,18870.0,64.7614,64.7694,64.7452,64.7533,18870.0
2018-10-03 13:35:00,80.25,80.28,80.24,80.25,35758.0,64.7533,64.7775,64.7452,64.7533,35758.0
2018-10-03 13:40:00,80.25,80.25,80.18,80.23,49816.0,64.7533,64.7533,64.6968,64.7371,49816.0
2018-10-03 13:45:00,80.23,80.23,80.17,80.18,25774.0,64.7371,64.7371,64.6887,64.6968,25774.0
2018-10-03 13:50:00,80.19,80.19,80.15,80.18,33417.0,64.7049,64.7049,64.6726,64.6968,33417.0
2018-10-03 13:55:00,80.18,80.22,80.18,80.19,19414.0,64.6968,64.7291,64.6968,64.7049,19414.0
2018-10-03 14:00:00,80.2,80.22,80.17,80.2,19367.0,64.7129,64.7291,64.6887,64.7129,19367.0
2018-10-03 14:05:00,80.21,80.21,80.12,80.14,68738.0,64.721,64.721,64.6484,64.6645,68738.0
2018-10-03 14:10:00,80.15,80.16,80.09,80.1,26628.0,64.6726,64.6807,64.6242,64.6322,26628.0
2018-10-03 14:15:00,80.1,80.11,80.03,80.05,22384.0,64.6322,64.6403,64.5758,64.5919,22384.0
2018-10-03 14:20:00,80.04,80.07,80.01,80.04,18391.0,64.5838,64.608,64.5596,64.5838,18391.0
2018-10-03 14:25:00,80.03,80.04,79.94,79.99,31300.0,64.5758,64.5838,64.5031,64.5435,31300.0
2018-10-03 14:30:00,79.98,80.02,79.95,79.96,21837.0,64.5354,64.5677,64.5112,64.5193,21837.0
2018-10-03 14:35:00,79.96,79.96,79.87,79.9,53771.0,64.5193,64.5193,64.4467,64.4709,53771.0
2018-10-03 14:40:00,79.89,79.89,79.8,79.82,36160.0,64.4628,64.4628,64.3902,64.4063,36160.0
2018-10-03 14:45:00,79.82,79.83,79.72,79.73,37379.0,64.4063,64.4144,64.3256,64.3337,37379.0
2018-10-03 14:50:00,79.73,79.76,79.69,79.73,25239.0,64.3337,64.3579,64.3014,64.3337,25239.0
2018-10-03 14:55:00,79.73,79.82,79.73,79.81,35218.0,64.3337,64.4063,64.3337,64.3982,35218.0
2018-10-03 15:00:00,79.81,79.91,79.8,79.85,67479.0,64.3982,64.4789,64.3902,64.4305,67479.0
2018-10-03 15:05:00,79.84,79.88,79.84,79.87,21647.0,64.4225,64.4547,64.4225,64.4467,21647.0
2018-10-03 15:10:00,79.87,79.88,79.83,79.85,41595.0,64.4467,64.4547,64.4144,64.4305,41595.0
2018-10-03 15:15:00,79.85,79.88,79.77,79.81,50396.0,64.4305,64.4547,64.366,64.3982,50396.0
2018-10-03 15:20:00,79.81,79.84,79.78,79.82,46114.0,64.3982,64.4225,64.374,64.4063,46114.0
2018-10-03 15:25:00,79.82,79.87,79.78,79.86,46498.0,64.4063,64.4467,64.374,64.4386,46498.0
2018-10-03 15:30:00,79.86,79.86,79.77,79.8,43983.0,64.4386,64.4386,64.366,64.3902,43983.0
2018-10-03 15:35:00,79.8,79.81,79.73,79.74,52791.0,64.3902,64.3982,64.3337,64.3418,52791.0
2018-10-03 15:40:00,79.73,79.83,79.72,79.8,47836.0,64.3337,64.4144,64.3256,64.3902,47836.0
2018-10-03 15:45:00,79.8,79.84,79.77,79.81,73866.0,64.3902,64.4225,64.366,64.3982,73866.0
2018-10-03 15:50:00,79.82,79.87,79.8,79.86,90142.0,64.4063,64.4467,64.3902,64.4386,90142.0
2018-10-03 15:55:00,79.85,79.92,79.83,79.91,264134.0,64.4305,64.487,64.4144,64.4789,264134.0
2018-10-04 09:30:00,79.57,79.86,79.2,79.72,102235.0,64.2046,64.4386,63.906,64.3256,102235.0
2018-10-04 09:35:00,79.74,79.96,79.73,79.89,46127.0,64.3418,64.5193,64.3337,64.4628,46127.0
2018-10-04 09:40:00,79.88,79.97,79.78,79.91,27852.0,64.4547,64.5274,64.374,64.4789,27852.0
2018-10-04 09:45:00,79.93,79.97,79.83,79.88,52498.0,64.4951,64.5274,64.4144,64.4547,52498.0
2018-10-04 09:50:00,79.88,79.97,79.7,79.75,155722.0,64.4547,64.5274,64.3095,64.3498,155722.0
2018-10-04 09:55:00,79.75,79.87,79.65,79.71,83315.0,64.3498,64.4467,64.2691,64.3176,83315.0
2018-10-04 10:00:00,79.72,79.79,79.62,79.67,67275.0,64.3256,64.3821,64.2449,64.2853,67275.0
2018-10-04 10:05:00,79.67,79.79,79.64,79.71,39447.0,64.2853,64.3821,64.2611,64.3176,39447.0
2018-10-04 10:10:00,79.72,79.77,79.5,79.63,55944.0,64.3256,64.366,64.1481,64.253,55944.0
2018-10-04 10:15:00,79.63,79.64,79.49,79.5,43980.0,64.253,64.2611,64.14,64.1481,43980.0
2018-10-04 10:20:00,79.5,79.67,79.49,79.53,45230.0,64.1481,64.2853,64.14,64.1723,45230.0
2018-10-04 10:25:00,79.54,79.6,79.49,79.49,37825.0,64.1804,64.2288,64.14,64.14,37825.0
2018-10-04 10:30:00,79.49,79.51,79.34,79.4,44117.0,64.14,64.1562,64.019,64.0674,44117.0
2018-10-04 10:35:00,79.41,79.56,79.4,79.51,40956.0,64.0755,64.1965,64.0674,64.1562,40956.0
2018-10-04 10:40:00,79.51,79.55,79.46,79.52,35209.0,64.1562,64.1885,64.1158,64.1643,35209.0
2018-10-04 10:45:00,79.52,79.56,79.49,79.53,31817.0,64.1643,64.1965,64.14,64.1723,31817.0
2018-10-04 10:50:00,79.53,79.6,79.47,79.47,79717.0,64.1723,64.2288,64.1239,64.1239,79717.0
2018-10-04 10:55:00,79.46,79.67,79.46,79.6,113803.0,64.1158,64.2853,64.1158,64.2288,113803.0
2018-10-04 11:00:00,79.59,79.63,79.47,79.53,89800.0,64.2207,64.253,64.1239,64.1723,89800.0
2018-10-04 11:05:00,79.53,79.54,79.41,79.53,29859.0,64.1723,64.1804,64.0755,64.1723,29859.0
2018-10-04 11:10:00,79.53,79.63,79.52,79.58,45002.0,64.1723,64.253,64.1643,64.2127,45002.0
2018-10-04 11:15:00,79.59,79.59,79.46,79.5,70570.0,64.2207,64.2207,64.1158,64.1481,70570.0
2018-10-04 11:20:00,79.5,79.55,79.44,79.45,109581.0,64.1481,64.1885,64.0997,64.1078,109581.0
2018-10-04 11:25:00,79.44,79.44,79.25,79.29,42627.0,64.0997,64.0997,63.9464,63.9787,42627.0
2018-10-04 11:30:00,79.29,79.32,79.01,79.05,144474.0,63.9787,64.0029,63.7527,63.785,144474.0
2018-10-04 11:35:00,79.05,79.06,78.97,78.99,94900.0,63.785,63.7931,63.7205,63.7366,94900.0
2018-10-04 11:40:00,78.98,79.27,78.97,79.27,56172.0,63.7285,63.9625,63.7205,63.9625,56172.0
2018-10-04 11:45:00,79.26,79.53,79.26,79.51,152965.0,63.9545,64.1723,63.9545,64.1562,152965.0
2018-10-04 11:50:00,79.51,79.59,79.5,79.53,60865.0,64.1562,64.2207,64.1481,64.1723,60865.0
2018-10-04 11:55:00,79.52,79.65,79.51,79.59,92385.0,64.1643,64.2691,64.1562,64.2207,92385.0
2018-10-04 12:00:00,79.59,79.63,79.35,79.4,87195.0,64.2207,64.253,64.0271,64.0674,87195.0
2018-10-04 12:05:00,79.4,79.6,79.38,79.57,31922.0,64.0674,64.2288,64.0513,64.2046,31922.0
2018-10-04 12:10:00,79.56,79.57,79.47,79.49,25109.0,64.1965,64.2046,64.1239,64.14,25109.0
2018-10-04 12:15:00,79.49,79.5,79.46,79.5,24800.0,64.14,64.1481,64.1158,64.1481,24800.0
2018-10-04 12:20:00,79.51,79.51,79.38,79.39,64854.0,64.1562,64.1562,64.0513,64.0594,64854.0
2018-10-04 12:25:00,79.38,79.63,79.34,79.62,176169.0,64.0513,64.253,64.019,64.2449,176169.0
2018-10-04 12:30:00,79.6,79.7,79.59,79.66,52085.0,64.2288,64.3095,64.2207,64.2772,52085.0
2018-10-04 12:35:00,79.68,79.69,79.6,79.64,31503.0,64.2934,64.3014,64.2288,64.2611,31503.0
2018-10-04 12:40:00,79.63,79.63,79.54,79.58,32327.0,64.253,64.253,64.1804,64.2127,32327.0
2018-10-04 12:45:00,79.59,79.63,79.56,79.57,23315.0,64.2207,64.253,64.1965,64.2046,23315.0
2018-10-04 12:50:00,79.56,79.56,79.46,79.47,32616.0,64.1965,64.1965,64.1158,64.1239,32616.0
2018-10-04 12:55:00,79.47,79.49,79.4,79.41,25569.0,64.1239,64.14,64.0674,64.0755,25569.0
2018-10-04 13:00:00,79.4,79.4,79.24,79.26,67210.0,64.0674,64.0674,63.9383,63.9545,67210.0
2018-10-04 13:05:00,79.26,79.33,79.18,79.19,74319.0,63.9545,64.0109,63.8899,63.898,74319.0
2018-10-04 13:10:00,79.19,79.2,79.09,79.11,58884.0,63.898,63.906,63.8173,63.8334,58884.0
2018-10-04 13:15:00,79.11,79.19,79.08,79.13,75605.0,63.8334,63.898,63.8092,63.8496,75605.0
2018-10-04 13:20:00,79.12,79.15,79.06,79.14,27359.0,63.8415,63.8657,63.7931,63.8576,27359.0
2018-10-04 13:25:00,79.14,79.21,79.11,79.17,18076.0,63.8576,63.9141,63.8334,63.8818,18076.0
2018-10-04 13:30:00,79.17,79.18,78.97,79.02,60283.0,63.8818,63.8899,63.7205,63.7608,60283.0
2018-10-04 13:35:00,79.04,79.19,79.04,79.16,29214.0,63.7769,63.898,63.7769,63.8738,29214.0
2018-10-04 13:40:00,79.18,79.37,79.17,79.36,28692.0,63.8899,64.0432,63.8818,64.0351,28692.0
2018-10-04 13:45:00,79.36,79.37,79.24,79.25,21987.0,64.0351,64.0432,63.9383,63.9464,21987.0
2018-10-04 13:50:00,79.26,79.32,79.2,79.25,24975.0,63.9545,64.0029,63.906,63.9464,24975.0
2018-10-04 13:55:00,79.24,79.27,79.2,79.25,22753.0,63.9383,63.9625,63.906,63.9464,22753.0
2018-10-04 14:00:00,79.23,79.38,79.23,79.33,61639.0,63.9303,64.0513,63.9303,64.0109,61639.0
2018-10-04 14:05:00,79.33,79.38,79.3,79.33,28746.0,64.0109,64.0513,63.9867,64.0109,28746.0
2018-10-04 14:10:00,79.32,79.35,79.26,79.32,23553.0,64.0029,64.0271,63.9545,64.0029,23553.0
2018-10-04 14:15:00,79.3,79.3,79.2,79.21,40602.0,63.9867,63.9867,63.906,63.9141,40602.0
2018-10-04 14:20:00,79.22,79.31,79.19,79.3,75173.0,63.9222,63.9948,63.898,63.9867,75173.0
2018-10-04 14:25:00,79.3,79.31,79.18,79.22,64900.0,63.9867,63.9948,63.8899,63.9222,64900.0
2018-10-04 14:30:00,79.22,79.24,79.18,79.24,35135.0,63.9222,63.9383,63.8899,63.9383,35135.0
2018-10-04 14:35:00,79.23,79.38,79.23,79.34,50732.0,63.9303,64.0513,63.9303,64.019,50732.0
2018-10-04 14:40:00,79.35,79.36,79.26,79.3,129763.0,64.0271,64.0351,63.9545,63.9867,129763.0
2018-10-04 14:45:00,79.3,79.36,79.29,79.3,108939.0,63.9867,64.0351,63.9787,63.9867,108939.0
2018-10-04 14:50:00,79.3,79.34,79.26,79.3,136590.0,63.9867,64.019,63.9545,63.9867,136590.0
2018-10-04 14:55:00,79.3,79.34,79.23,79.3,55023.0,63.9867,64.019,63.9303,63.9867,55023.0
2018-10-04 15:00:00,79.29,79.29,79.17,79.23,102245.0,63.9787,63.9787,63.8818,63.9303,102245.0
2018-10-04 15:05:00,79.23,79.36,79.23,79.3,106047.0,63.9303,64.0351,63.9303,63.9867,106047.0
2018-10-04 15:10:00,79.3,79.34,79.22,79.23,44166.0,63.9867,64.019,63.9222,63.9303,44166.0
2018-10-04 15:15:00,79.24,79.42,79.24,79.4,55927.0,63.9383,64.0836,63.9383,64.0674,55927.0
2018-10-04 15:20:00,79.4,79.44,79.38,79.44,37697.0,64.0674,64.0997,64.0513,64.0997,37697.0
2018-10-04 15:25:00,79.43,79.5,79.41,79.45,156475.0,64.0916,64.1481,64.0755,64.1078,156475.0
2018-10-04 15:30:00,79.45,79.45,79.31,79.33,88896.0,64.1078,64.1078,63.9948,64.0109,88896.0
2018-10-04 15:35:00,79.32,79.35,79.28,79.34,51510.0,64.0029,64.0271,63.9706,64.019,51510.0
2018-10-04 15:40:00,79.34,79.47,79.33,79.44,60515.0,64.019,64.1239,64.0109,64.0997,60515.0
2018-10-04 15:45:00,79.43,79.58,79.41,79.56,92676.0,64.0916,64.2127,64.0755,64.1965,92676.0
2018-10-04 15:50:00,79.57,79.58,79.52,79.57,140775.0,64.2046,64.2127,64.1643,64.2046,140775.0
2018-10-04 15:55:00,79.57,79.59,79.33,79.4,368547.0,64.2046,64.2207,64.0109,64.0674,368547.0
2018-10-05 09:30:00,79.22,79.54,79.17,79.4,96837.0,63.9222,64.1804,63.8818,64.0674,96837.0
2018-10-05 09:35:00,79.43,79.55,79.28,79.28,118284.0,64.0916,64.1885,63.9706,63.9706,118284.0
2018-10-05 09:40:00,79.25,79.34,79.1,79.14,83415.0,63.9464,64.019,63.8254,63.8576,83415.0
2018-10-05 09:45:00,79.15,79.36,79.03,79.3,64971.0,63.8657,64.0351,63.7689,63.9867,64971.0
2018-10-05 09:50:00,79.33,79.59,79.23,79.52,62481.0,64.0109,64.2207,63.9303,64.1643,62481.0
2018-10-05 09:55:00,79.53,79.64,79.47,79.63,43078.0,64.1723,64.2611,64.1239,64.253,43078.0
2018-10-05 10:00:00,79.62,79.69,79.41,79.49,61207.0,64.2449,64.3014,64.0755,64.14,61207.0
2018-10-05 10:05:00,79.49,79.6,79.46,79.5,33666.0,64.14,64.2288,64.1158,64.1481,33666.0
2018-10-05 10:10:00,79.49,79.51,79.36,79.36,29285.0,64.14,64.1562,64.0351,64.0351,29285.0
2018-10-05 10:15:00,79.37,79.47,79.37,79.43,31290.0,64.0432,64.1239,64.0432,64.0916,31290.0
2018-10-05 10:20:00,79.43,79.47,79.39,79.45,27983.0,64.0916,64.1239,64.0594,64.1078,27983.0
2018-10-05 10:25:00,79.45,79.58,79.45,79.58,32311.0,64.1078,64.2127,64.1078,64.2127,32311.0
2018-10-05 10:30:00,79.56,79.58,79.42,79.47,33156.0,64.1965,64.2127,64.0836,64.1239,33156.0
2018-10-05 10:35:00,79.47,79.49,79.37,79.39,31017.0,64.1239,64.14,64.0432,64.0594,31017.0
2018-10-05 10:40:00,79.39,79.45,79.33,79.45,35081.0,64.0594,64.1078,64.0109,64.1078,35081.0
2018-10-05 10:45:00,79.45,79.45,79.34,79.35,36881.0,64.1078,64.1078,64.019,64.0271,36881.0
2018-10-05 10:50:00,79.34,79.4,79.31,79.31,34528.0,64.019,64.0674,63.9948,63.9948,34528.0
2018-10-05 10:55:00,79.31,79.44,79.3,79.4,21374.0,63.9948,64.0997,63.9867,64.0674,21374.0
2018-10-05 11:00:00,79.4,79.4,79.17,79.17,49607.0,64.0674,64.0674,63.8818,63.8818,49607.0
2018-10-05 11:05:00,79.18,79.25,79.12,79.23,85066.0,63.8899,63.9464,63.8415,63.9303,85066.0
2018-10-05 11:10:00,79.22,79.22,79.14,79.21,34675.0,63.9222,63.9222,63.8576,63.9141,34675.0
2018-10-05 11:15:00,79.22,79.3,79.15,79.29,61953.0,63.9222,63.9867,63.8657,63.9787,61953.0
2018-10-05 11:20:00,79.29,79.31,79.24,79.3,19754.0,63.9787,63.9948,63.9383,63.9867,19754.0
2018-10-05 11:25:00,79.3,79.31,79.18,79.21,19175.0,63.9867,63.9948,63.8899,63.9141,19175.0
2018-10-05 11:30:00,79.21,79.33,79.17,79.21,29575.0,63.9141,64.0109,63.8818,63.9141,29575.0
2018-10-05 11:35:00,79.2,79.21,79.09,79.14,46078.0,63.906,63.9141,63.8173,63.8576,46078.0
2018-10-05 11:40:00,79.13,79.15,79.03,79.03,33441.0,63.8496,63.8657,63.7689,63.7689,33441.0
2018-10-05 11:45:00,79.03,79.07,78.94,78.98,53719.0,63.7689,63.8011,63.6963,63.7285,53719.0
2018-10-05 11:50:00,78.99,79.01,78.88,78.88,23136.0,63.7366,63.7527,63.6478,63.6478,23136.0
2018-10-05 11:55:00,78.87,78.92,78.86,78.9,22483.0,63.6398,63.6801,63.6317,63.664,22483.0
2018-10-05 12:00:00,78.88,79.02,78.87,79.0,27470.0,63.6478,63.7608,63.6398,63.7447,27470.0
2018-10-05 12:05:00,78.99,79.04,78.95,78.98,20381.0,63.7366,63.7769,63.7043,63.7285,20381.0
2018-10-05 12:10:00,78.98,79.01,78.89,78.9,17636.0,63.7285,63.7527,63.6559,63.664,17636.0
2018-10-05 12:15:00,78.9,78.92,78.8,78.89,25343.0,63.664,63.6801,63.5833,63.6559,25343.0
2018-10-05 12:20:00,78.89,78.94,78.85,78.9,23010.0,63.6559,63.6963,63.6236,63.664,23010.0
2018-10-05 12:25:00,78.91,78.92,78.85,78.87,24842.0,63.672,63.6801,63.6236,63.6398,24842.0
2018-10-05 12:30:00,78.86,78.86,78.76,78.79,32669.0,63.6317,63.6317,63.551,63.5752,32669.0
2018-10-05 12:35:00,78.79,78.86,78.76,78.78,31815.0,63.5752,63.6317,63.551,63.5671,31815.0
2018-10-05 12:40:00,78.76,78.77,78.67,78.74,26428.0,63.551,63.5591,63.4784,63.5349,26428.0
2018-10-05 12:45:00,78.73,78.79,78.7,78.75,48764.0,63.5268,63.5752,63.5026,63.5429,48764.0
2018-10-05 12:50:00,78.76,78.87,78.75,78.81,61251.0,63.551,63.6398,63.5429,63.5914,61251.0
2018-10-05 12:55:00,78.81,78.86,78.71,78.72,36307.0,63.5914,63.6317,63.5107,63.5187,36307.0
2018-10-05 13:00:00,78.71,78.71,78.58,78.62,27941.0,63.5107,63.5107,63.4058,63.438,27941.0
2018-10-05 13:05:00,78.63,78.68,78.57,78.58,28493.0,63.4461,63.4865,63.3977,63.4058,28493.0
2018-10-05 13:10:00,78.58,78.6,78.47,78.47,59317.0,63.4058,63.4219,63.317,63.317,59317.0
2018-10-05 13:15:00,78.48,78.6,78.47,78.58,50295.0,63.3251,63.4219,63.317,63.4058,50295.0
2018-10-05 13:20:00,78.57,78.57,78.51,78.54,19548.0,63.3977,63.3977,63.3493,63.3735,19548.0
2018-10-05 13:25:00,78.54,78.62,78.54,78.6,55989.0,63.3735,63.438,63.3735,63.4219,55989.0
2018-10-05 13:30:00,78.6,78.67,78.59,78.59,29418.0,63.4219,63.4784,63.4138,63.4138,29418.0
2018-10-05 13:35:00,78.58,78.63,78.55,78.63,20759.0,63.4058,63.4461,63.3816,63.4461,20759.0
2018-10-05 13:40:00,78.63,78.78,78.63,78.75,17990.0,63.4461,63.5671,63.4461,63.5429,17990.0
2018-10-05 13:45:00,78.75,78.83,78.71,78.8,23060.0,63.5429,63.6075,63.5107,63.5833,23060.0
2018-10-05 13:50:00,78.8,78.84,78.79,78.82,25759.0,63.5833,63.6156,63.5752,63.5994,25759.0
2018-10-05 13:55:00,78.82,78.87,78.77,78.82,18043.0,63.5994,63.6398,63.5591,63.5994,18043.0
2018-10-05 14:00:00,78.82,78.92,78.79,78.88,23648.0,63.5994,63.6801,63.5752,63.6478,23648.0
2018-10-05 14:05:00,78.89,78.9,78.73,78.74,32529.0,63.6559,63.664,63.5268,63.5349,32529.0
2018-10-05 14:10:00,78.74,78.79,78.63,78.65,46797.0,63.5349,63.5752,63.4461,63.4623,46797.0
2018-10-05 14:15:00,78.64,78.76,78.63,78.76,43690.0,63.4542,63.551,63.4461,63.551,43690.0
2018-10-05 14:20:00,78.77,78.77,78.7,78.73,23964.0,63.5591,63.5591,63.5026,63.5268,23964.0
2018-10-05 14:25:00,78.72,78.72,78.64,78.68,32653.0,63.5187,63.5187,63.4542,63.4865,32653.0
2018-10-05 14:30:00,78.67,78.72,78.62,78.62,63180.0,63.4784,63.5187,63.438,63.438,63180.0
2018-10-05 14:35:00,78.63,78.66,78.55,78.56,30664.0,63.4461,63.4703,63.3816,63.3896,30664.0
2018-10-05 14:40:00,78.56,78.58,78.46,78.56,47322.0,63.3896,63.4058,63.3089,63.3896,47322.0
2018-10-05 14:45:00,78.56,78.58,78.46,78.48,39950.0,63.3896,63.4058,63.3089,63.3251,39950.0
2018-10-05 14:50:00,78.48,78.63,78.48,78.63,39754.0,63.3251,63.4461,63.3251,63.4461,39754.0
2018-10-05 14:55:00,78.63,78.7,78.6,78.69,29694.0,63.4461,63.5026,63.4219,63.4945,29694.0
2018-10-05 15:00:00,78.69,78.74,78.65,78.71,33852.0,63.4945,63.5349,63.4623,63.5107,33852.0
2018-10-05 15:05:00,78.71,78.79,78.65,78.67,69047.0,63.5107,63.5752,63.4623,63.4784,69047.0
2018-10-05 15:10:00,78.68,78.68,78.59,78.6,34114.0,63.4865,63.4865,63.4138,63.4219,34114.0
2018-10-05 15:15:00,78.61,78.61,78.5,78.51,38357.0,63.43,63.43,63.3412,63.3493,38357.0
2018-10-05 15:20:00,78.51,78.59,78.46,78.56,35641.0,63.3493,63.4138,63.3089,63.3896,35641.0
2018-10-05 15:25:00,78.57,78.57,78.44,78.47,57204.0,63.3977,63.3977,63.2928,63.317,57204.0
2018-10-05 15:30:00,78.47,78.52,78.45,78.5,51499.0,63.317,63.3574,63.3009,63.3412,51499.0
2018-10-05 15:35:00,78.51,78.58,78.49,78.53,48845.0,63.3493,63.4058,63.3331,63.3654,48845.0
2018-10-05 15:40:00,78.53,78.65,78.51,78.64,44855.0,63.3654,63.4623,63.3493,63.4542,44855.0
2018-10-05 15:45:00,78.65,78.77,78.64,78.76,64157.0,63.4623,63.5591,63.4542,63.551,64157.0
2018-10-05 15:50:00,78.75,78.82,78.67,78.82,81997.0,63.5429,63.5994,63.4784,63.5994,81997.0
2018-10-05 15:55:00,78.82,78.84,78.58,78.66,257048.0,63.5994,63.6156,63.4058,63.4703,257048.0
2018-10-08 09:30:00,78.81,79.47,78.73,79.31,124550.0,63.5914,64.1239,63.5268,63.9948,124550.0
2018-10-08 09:35:00,79.25,79.29,79.07,79.21,56652.0,63.9464,63.9787,63.8011,63.9141,56652.0
2018-10-08 09:40:00,79.21,79.21,79.03,79.14,32245.0,63.9141,63.9141,63.7689,63.8576,32245.0
2018-10-08 09:45:00,79.13,79.16,79.03,79.09,27512.0,63.8496,63.8738,63.7689,63.8173,27512.0
2018-10-08 09:50:00,79.08,79.17,79.07,79.13,41442.0,63.8092,63.8818,63.8011,63.8496,41442.0
2018-10-08 09:55:00,79.12,79.27,79.11,79.21,47848.0,63.8415,63.9625,63.8334,63.9141,47848.0
2018-10-08 10:00:00,79.22,79.35,79.2,79.34,66791.0,63.9222,64.0271,63.906,64.019,66791.0
2018-10-08 10:05:00,79.34,79.53,79.34,79.4,51782.0,64.019,64.1723,64.019,64.0674,51782.0
2018-10-08 10:10:00,79.4,79.44,79.36,79.42,29805.0,64.0674,64.0997,64.0351,64.0836,29805.0
2018-10-08 10:15:00,79.42,79.44,79.39,79.39,22160.0,64.0836,64.0997,64.0594,64.0594,22160.0
2018-10-08 10:20:00,79.4,79.42,79.35,79.4,40215.0,64.0674,64.0836,64.0271,64.0674,40215.0
2018-10-08 10:25:00,79.39,79.45,79.36,79.4,38888.0,64.0594,64.1078,64.0351,64.0674,38888.0
2018-10-08 10:30:00,79.4,79.56,79.38,79.56,43502.0,64.0674,64.1965,64.0513,64.1965,43502.0
2018-10-08 10:35:00,79.56,79.57,79.35,79.41,32888.0,64.1965,64.2046,64.0271,64.0755,32888.0
2018-10-08 10:40:00,79.41,79.52,79.37,79.39,48992.0,64.0755,64.1643,64.0432,64.0594,48992.0
2018-10-08 10:45:00,79.37,79.4,79.32,79.33,22018.0,64.0432,64.0674,64.0029,64.0109,22018.0
2018-10-08 10:50:00,79.33,79.4,79.28,79.36,34288.0,64.0109,64.0674,63.9706,64.0351,34288.0
2018-10-08 10:55:00,79.36,79.38,79.31,79.32,25725.0,64.0351,64.0513,63.9948,64.0029,25725.0
2018-10-08 11:00:00,79.31,79.36,79.3,79.35,36098.0,63.9948,64.0351,63.9867,64.0271,36098.0
2018-10-08 11:05:00,79.34,79.42,79.33,79.34,52816.0,64.019,64.0836,64.0109,64.019,52816.0
2018-10-08 11:10:00,79.35,79.43,79.34,79.4,39328.0,64.0271,64.0916,64.019,64.0674,39328.0
2018-10-08 11:15:00,79.41,79.53,79.39,79.51,52507.0,64.0755,64.1723,64.0594,64.1562,52507.0
2018-10-08 11:20:00,79.51,79.56,79.45,79.47,34762.0,64.1562,64.1965,64.1078,64.1239,34762.0
2018-10-08 11:25:00,79.48,79.63,79.46,79.47,77593.0,64.132,64.253,64.1158,64.1239,77593.0
2018-10-08 11:30:00,79.47,79.58,79.44,79.55,85675.0,64.1239,64.2127,64.0997,64.1885,85675.0
2018-10-08 11:35:00,79.55,79.55,79.42,79.53,37029.0,64.1885,64.1885,64.0836,64.1723,37029.0
2018-10-08 11:40:00,79.53,79.55,79.43,79.44,53577.0,64.1723,64.1885,64.0916,64.0997,53577.0
2018-10-08 11:45:00,79.43,79.43,79.27,79.35,31939.0,64.0916,64.0916,63.9625,64.0271,31939.0
2018-10-08 11:50:00,79.35,79.44,79.34,79.41,32480.0,64.0271,64.0997,64.019,64.0755,32480.0
2018-10-08 11:55:00,79.42,79.43,79.31,79.4,40920.0,64.0836,64.0916,63.9948,64.0674,40920.0
2018-10-08 12:00:00,79.41,79.41,79.28,79.32,36585.0,64.0755,64.0755,63.9706,64.0029,36585.0
2018-10-08 12:05:00,79.31,79.33,79.27,79.31,23582.0,63.9948,64.0109,63.9625,63.9948,23582.0
2018-10-08 12:10:00,79.31,79.42,79.29,79.41,27441.0,63.9948,64.0836,63.9787,64.0755,27441.0
2018-10-08 12:15:00,79.42,79.45,79.37,79.39,23882.0,64.0836,64.1078,64.0432,64.0594,23882.0
2018-10-08 12:20:00,79.4,79.49,79.39,79.48,50237.0,64.0674,64.14,64.0594,64.132,50237.0
2018-10-08 12:25:00,79.49,79.5,79.41,79.42,22226.0,64.14,64.1481,64.0755,64.0836,22226.0
2018-10-08 12:30:00,79.42,79.48,79.39,79.39,26837.0,64.0836,64.132,64.0594,64.0594,26837.0
2018-10-08 12:35:00,79.4,79.47,79.38,79.47,39718.0,64.0674,64.1239,64.0513,64.1239,39718.0
2018-10-08 12:40:00,79.47,79.67,79.46,79.66,40611.0,64.1239,64.2853,64.1158,64.2772,40611.0
2018-10-08 12:45:00,79.66,79.67,79.57,79.59,63041.0,64.2772,64.2853,64.2046,64.2207,63041.0
2018-10-08 12:50:00,79.59,79.66,79.59,79.61,40913.0,64.2207,64.2772,64.2207,64.2369,40913.0
2018-10-08 12:55:00,79.61,79.63,79.5,79.5,37073.0,64.2369,64.253,64.1481,64.1481,37073.0
2018-10-08 13:00:00,79.5,79.55,79.43,79.55,114285.0,64.1481,64.1885,64.0916,64.1885,114285.0
2018-10-08 13:05:00,79.56,79.7,79.55,79.63,82049.0,64.1965,64.3095,64.1885,64.253,82049.0
2018-10-08 13:10:00,79.63,79.63,79.5,79.53,49346.0,64.253,64.253,64.1481,64.1723,49346.0
2018-10-08 13:15:00,79.52,79.53,79.29,79.37,70857.0,64.1643,64.1723,63.9787,64.0432,70857.0
2018-10-08 13:20:00,79.38,79.38,79.31,79.35,81160.0,64.0513,64.0513,63.9948,64.0271,81160.0
2018-10-08 13:25:00,79.35,79.4,79.28,79.29,50412.0,64.0271,64.0674,63.9706,63.9787,50412.0
2018-10-08 13:30:00,79.28,79.4,79.27,79.35,55230.0,63.9706,64.0674,63.9625,64.0271,55230.0
2018-10-08 13:35:00,79.35,79.39,79.32,79.37,27396.0,64.0271,64.0594,64.0029,64.0432,27396.0
2018-10-08 13:40:00,79.37,79.4,79.28,79.32,46127.0,64.0432,64.0674,63.9706,64.0029,46127.0
2018-10-08 13:45:00,79.33,79.39,79.32,79.39,23857.0,64.0109,64.0594,64.0029,64.0594,23857.0
2018-10-08 13:50:00,79.39,79.41,79.37,79.38,44737.0,64.0594,64.0755,64.0432,64.0513,44737.0
2018-10-08 13:55:00,79.39,79.41,79.33,79.33,38211.0,64.0594,64.0755,64.0109,64.0109,38211.0
2018-10-08 14:00:00,79.34,79.45,79.3,79.37,54060.0,64.019,64.1078,63.9867,64.0432,54060.0
2018-10-08 14:05:00,79.37,79.65,79.36,79.61,48241.0,64.0432,64.2691,64.0351,64.2369,48241.0
2018-10-08 14:10:00,79.6,79.7,79.57,79.68,40173.0,64.2288,64.3095,64.2046,64.2934,40173.0
2018-10-08 14:15:00,79.68,79.75,79.6,79.69,62726.0,64.2934,64.3498,64.2288,64.3014,62726.0
2018-10-08 14:20:00,79.69,79.9,79.67,79.73,58966.0,64.3014,64.4709,64.2853,64.3337,58966.0
2018-10-08 14:25:00,79.74,79.8,79.64,79.64,55580.0,64.3418,64.3902,64.2611,64.2611,55580.0
2018-10-08 14:30:00,79.64,79.8,79.62,79.78,74018.0,64.2611,64.3902,64.2449,64.374,74018.0
2018-10-08 14:35:00,79.79,79.85,79.78,79.84,49773.0,64.3821,64.4305,64.374,64.4225,49773.0
2018-10-08 14:40:00,79.83,79.9,79.79,79.89,31352.0,64.4144,64.4709,64.3821,64.4628,31352.0
2018-10-08 14:45:00,79.89,79.9,79.85,79.85,25438.0,64.4628,64.4709,64.4305,64.4305,25438.0
2018-10-08 14:50:00,79.85,79.9,79.78,79.78,40053.0,64.4305,64.4709,64.374,64.374,40053.0
2018-10-08 14:55:00,79.78,79.85,79.77,79.8,35225.0,64.374,64.4305,64.366,64.3902,35225.0
2018-10-08 15:00:00,79.81,79.9,79.77,79.86,45356.0,64.3982,64.4709,64.366,64.4386,45356.0
2018-10-08 15:05:00,79.87,79.88,79.8,79.88,31857.0,64.4467,64.4547,64.3902,64.4547,31857.0
2018-10-08 15:10:00,79.87,79.9,79.86,79.87,45553.0,64.4467,64.4709,64.4386,64.4467,45553.0
2018-10-08 15:15:00,79.87,79.89,79.82,79.86,41572.0,64.4467,64.4628,64.4063,64.4386,41572.0
2018-10-08 15:20:00,79.86,79.9,79.84,79.88,40112.0,64.4386,64.4709,64.4225,64.4547,40112.0
2018-10-08 15:25:00,79.88,79.96,79.87,79.9,70080.0,64.4547,64.5193,64.4467,64.4709,70080.0
2018-10-08 15:30:00,79.91,79.95,79.86,79.87,46520.0,64.4789,64.5112,64.4386,64.4467,46520.0
2018-10-08 15:35:00,79.87,79.88,79.83,79.85,45974.0,64.4467,64.4547,64.4144,64.4305,45974.0
2018-10-08 15:40:00,79.85,79.92,79.85,79.92,76584.0,64.4305,64.487,64.4305,64.487,76584.0
2018-10-08 15:45:00,79.92,80.0,79.88,79.98,100040.0,64.487,64.5516,64.4547,64.5354,100040.0
2018-10-08 15:50:00,79.99,80.0,79.91,79.98,138325.0,64.5435,64.5516,64.4789,64.5354,138325.0
2018-10-08 15:55:00,79.97,79.97,79.79,79.8,315226.0,64.5274,64.5274,64.3821,64.3902,315226.0
2018-10-09 09:30:00,79.76,79.89,79.61,79.8,61891.0,64.3579,64.4628,64.2369,64.3902,61891.0
2018-10-09 09:35:00,79.8,79.86,79.33,79.42,52500.0,64.3902,64.4386,64.0109,64.0836,52500.0
2018-10-09 09:40:00,79.43,79.54,79.08,79.08,122403.0,64.0916,64.1804,63.8092,63.8092,122403.0
2018-10-09 09:45:00,79.07,79.32,78.81,79.32,104041.0,63.8011,64.0029,63.5914,64.0029,104041.0
2018-10-09 09:50:00,79.3,79.6,79.22,79.58,32679.0,63.9867,64.2288,63.9222,64.2127,32679.0
2018-10-09 09:55:00,79.55,79.79,79.54,79.67,64980.0,64.1885,64.3821,64.1804,64.2853,64980.0
2018-10-09 10:00:00,79.66,79.72,79.59,79.69,29784.0,64.2772,64.3256,64.2207,64.3014,29784.0
2018-10-09 10:05:00,79.68,79.75,79.6,79.61,28890.0,64.2934,64.3498,64.2288,64.2369,28890.0
2018-10-09 10:10:00,79.61,79.73,79.59,79.7,27243.0,64.2369,64.3337,64.2207,64.3095,27243.0
2018-10-09 10:15:00,79.71,79.76,79.54,79.55,40492.0,64.3176,64.3579,64.1804,64.1885,40492.0
2018-10-09 10:20:00,79.55,79.63,79.52,79.56,58601.0,64.1885,64.253,64.1643,64.1965,58601.0
2018-10-09 10:25:00,79.57,79.62,79.51,79.56,49994.0,64.2046,64.2449,64.1562,64.1965,49994.0
2018-10-09 10:30:00,79.57,79.61,79.52,79.55,42905.0,64.2046,64.2369,64.1643,64.1885,42905.0
2018-10-09 10:35:00,79.54,79.6,79.47,79.6,34860.0,64.1804,64.2288,64.1239,64.2288,34860.0
2018-10-09 10:40:00,79.59,79.6,79.47,79.5,34939.0,64.2207,64.2288,64.1239,64.1481,34939.0
2018-10-09 10:45:00,79.48,79.55,79.46,79.51,61134.0,64.132,64.1885,64.1158,64.1562,61134.0
2018-10-09 10:50:00,79.51,79.62,79.47,79.47,40909.0,64.1562,64.2449,64.1239,64.1239,40909.0
2018-10-09 10:55:00,79.48,79.51,79.38,79.39,31272.0,64.132,64.1562,64.0513,64.0594,31272.0
2018-10-09 11:00:00,79.41,79.54,79.41,79.45,29807.0,64.0755,64.1804,64.0755,64.1078,29807.0
2018-10-09 11:05:00,79.45,79.47,79.29,79.3,25324.0,64.1078,64.1239,63.9787,63.9867,25324.0
2018-10-09 11:10:00,79.31,79.38,79.28,79.36,66766.0,63.9948,64.0513,63.9706,64.0351,66766.0
2018-10-09 11:15:00,79.35,79.37,79.21,79.27,37441.0,64.0271,64.0432,63.9141,63.9625,37441.0
2018-10-09 11:20:00,79.28,79.39,79.26,79.3,37384.0,63.9706,64.0594,63.9545,63.9867,37384.0
2018-10-09 11:25:00,79.3,79.4,79.27,79.34,39555.0,63.9867,64.0674,63.9625,64.019,39555.0
2018-10-09 11:30:00,79.34,79.36,79.25,79.3,40033.0,64.019,64.0351,63.9464,63.9867,40033.0
2018-10-09 11:35:00,79.31,79.36,79.28,79.33,29795.0,63.9948,64.0351,63.9706,64.0109,29795.0
2018-10-09 11:40:00,79.34,79.43,79.33,79.39,28372.0,64.019,64.0916,64.0109,64.0594,28372.0
2018-10-09 11:45:00,79.39,79.4,79.33,79.35,25785.0,64.0594,64.0674,64.0109,64.0271,25785.0
2018-10-09 11:50:00,79.35,79.55,79.34,79.5,24312.0,64.0271,64.1885,64.019,64.1481,24312.0
2018-10-09 11:55:00,79.52,79.58,79.51,79.54,43668.0,64.1643,64.2127,64.1562,64.1804,43668.0
2018-10-09 12:00:00,79.55,79.62,79.47,79.59,30686.0,64.1885,64.2449,64.1239,64.2207,30686.0
2018-10-09 12:05:00,79.58,79.71,79.57,79.6,13242.0,64.2127,64.3176,64.2046,64.2288,13242.0
2018-10-09 12:10:00,79.61,79.64,79.54,79.54,15894.0,64.2369,64.2611,64.1804,64.1804,15894.0
2018-10-09 12:15:00,79.54,79.56,79.51,79.51,15428.0,64.1804,64.1965,64.1562,64.1562,15428.0
2018-10-09 12:20:00,79.51,79.55,79.46,79.47,16216.0,64.1562,64.1885,64.1158,64.1239,16216.0
2018-10-09 12:25:00,79.48,79.48,79.44,79.45,10201.0,64.132,64.132,64.0997,64.1078,10201.0
2018-10-09 12:30:00,79.45,79.47,79.4,79.43,15682.0,64.1078,64.1239,64.0674,64.0916,15682.0
2018-10-09 12:35:00,79.45,79.53,79.45,79.51,22224.0,64.1078,64.1723,64.1078,64.1562,22224.0
2018-10-09 12:40:00,79.52,79.52,79.4,79.43,18229.0,64.1643,64.1643,64.0674,64.0916,18229.0
2018-10-09 12:45:00,79.44,79.46,79.31,79.4,35852.0,64.0997,64.1158,63.9948,64.0674,35852.0
2018-10-09 12:50:00,79.39,79.4,79.25,79.25,26937.0,64.0594,64.0674,63.9464,63.9464,26937.0
2018-10-09 12:55:00,79.25,79.33,79.25,79.3,16397.0,63.9464,64.0109,63.9464,63.9867,16397.0
2018-10-09 13:00:00,79.29,79.31,79.22,79.26,20238.0,63.9787,63.9948,63.9222,63.9545,20238.0
2018-10-09 13:05:00,79.26,79.36,79.23,79.36,10918.0,63.9545,64.0351,63.9303,64.0351,10918.0
2018-10-09 13:10:00,79.34,79.45,79.34,79.43,17755.0,64.019,64.1078,64.019,64.0916,17755.0
2018-10-09 13:15:00,79.43,79.44,79.39,79.39,14095.0,64.0916,64.0997,64.0594,64.0594,14095.0
2018-10-09 13:20:00,79.39,79.49,79.37,79.46,9554.0,64.0594,64.14,64.0432,64.1158,9554.0
2018-10-09 13:25:00,79.46,79.46,79.4,79.41,15903.0,64.1158,64.1158,64.0674,64.0755,15903.0
2018-10-09 13:30:00,79.42,79.43,79.36,79.39,18595.0,64.0836,64.0916,64.0351,64.0594,18595.0
2018-10-09 13:35:00,79.38,79.39,79.28,79.3,23813.0,64.0513,64.0594,63.9706,63.9867,23813.0
2018-10-09 13:40:00,79.32,79.36,79.28,79.31,19674.0,64.0029,64.0351,63.9706,63.9948,19674.0
2018-10-09 13:45:00,79.31,79.43,79.3,79.43,14904.0,63.9948,64.0916,63.9867,64.0916,14904.0
2018-10-09 13:50:00,79.42,79.47,79.42,79.45,11407.0,64.0836,64.1239,64.0836,64.1078,11407.0
2018-10-09 13:55:00,79.44,79.55,79.44,79.51,18202.0,64.0997,64.1885,64.0997,64.1562,18202.0
2018-10-09 14:00:00,79.52,79.52,79.44,79.45,13935.0,64.1643,64.1643,64.0997,64.1078,13935.0
2018-10-09 14:05:00,79.46,79.51,79.42,79.51,14480.0,64.1158,64.1562,64.0836,64.1562,14480.0
2018-10-09 14:10:00,79.52,79.54,79.43,79.53,16257.0,64.1643,64.1804,64.0916,64.1723,16257.0
2018-10-09 14:15:00,79.54,79.56,79.48,79.51,23078.0,64.1804,64.1965,64.132,64.1562,23078.0
2018-10-09 14:20:00,79.51,79.64,79.5,79.64,67488.0,64.1562,64.2611,64.1481,64.2611,67488.0
2018-10-09 14:25:00,79.63,79.66,79.59,79.64,23530.0,64.253,64.2772,64.2207,64.2611,23530.0
2018-10-09 14:30:00,79.65,79.66,79.51,79.52,26278.0,64.2691,64.2772,64.1562,64.1643,26278.0
2018-10-09 14:35:00,79.51,79.55,79.47,79.55,19723.0,64.1562,64.1885,64.1239,64.1885,19723.0
2018-10-09 14:40:00,79.53,79.58,79.5,79.56,25271.0,64.1723,64.2127,64.1481,64.1965,25271.0
2018-10-09 14:45:00,79.56,79.56,79.44,79.5,28846.0,64.1965,64.1965,64.0997,64.1481,28846.0
2018-10-09 14:50:00,79.49,79.62,79.48,79.61,27348.0,64.14,64.2449,64.132,64.2369,27348.0
2018-10-09 14:55:00,79.62,79.62,79.58,79.6,15435.0,64.2449,64.2449,64.2127,64.2288,15435.0
2018-10-09 15:00:00,79.59,79.61,79.55,79.56,23078.0,64.2207,64.2369,64.1885,64.1965,23078.0
2018-10-09 15:05:00,79.56,79.6,79.55,79.59,12646.0,64.1965,64.2288,64.1885,64.2207,12646.0
2018-10-09 15:10:00,79.59,79.62,79.57,79.6,18817.0,64.2207,64.2449,64.2046,64.2288,18817.0
2018-10-09 15:15:00,79.61,79.65,79.59,79.63,17564.0,64.2369,64.2691,64.2207,64.253,17564.0
2018-10-09 15:20:00,79.62,79.66,79.45,79.45,37219.0,64.2449,64.2772,64.1078,64.1078,37219.0
2018-10-09 15:25:00,79.45,79.5,79.43,79.49,18643.0,64.1078,64.1481,64.0916,64.14,18643.0
2018-10-09 15:30:00,79.49,79.5,79.42,79.46,50662.0,64.14,64.1481,64.0836,64.1158,50662.0
2018-10-09 15:35:00,79.47,79.48,79.4,79.41,30981.0,64.1239,64.132,64.0674,64.0755,30981.0
2018-10-09 15:40:00,79.39,79.45,79.36,79.45,112384.0,64.0594,64.1078,64.0351,64.1078,112384.0
2018-10-09 15:45:00,79.44,79.62,79.44,79.6,65640.0,64.0997,64.2449,64.0997,64.2288,65640.0
2018-10-09 15:50:00,79.59,79.6,79.49,79.59,87224.0,64.2207,64.2288,64.14,64.2207,87224.0
2018-10-09 15:55:00,79.59,79.6,79.46,79.5,210933.0,64.2207,64.2288,64.1158,64.1481,210933.0
2018-10-10 09:30:00,80.01,80.4,79.98,80.12,227617.0,64.5596,64.8743,64.5354,64.6484,227617.0
2018-10-10 09:35:00,80.08,80.25,80.01,80.14,137645.0,64.6161,64.7533,64.5596,64.6645,137645.0
2018-10-10 09:40:00,80.14,80.36,80.0,80.07,270098.0,64.6645,64.842,64.5516,64.608,270098.0
2018-10-10 09:45:00,80.07,80.19,79.99,80.12,147782.0,64.608,64.7049,64.5435,64.6484,147782.0
2018-10-10 09:50:00,80.11,80.24,80.01,80.17,81861.0,64.6403,64.7452,64.5596,64.6887,81861.0
2018-10-10 09:55:00,80.17,80.26,80.11,80.13,61130.0,64.6887,64.7614,64.6403,64.6565,61130.0
2018-10-10 10:00:00,80.14,80.17,79.84,79.94,172806.0,64.6645,64.6887,64.4225,64.5031,172806.0
2018-10-10 10:05:00,79.94,80.17,79.92,80.13,145230.0,64.5031,64.6887,64.487,64.6565,145230.0
2018-10-10 10:10:00,80.13,80.15,79.73,79.75,114385.0,64.6565,64.6726,64.3337,64.3498,114385.0
2018-10-10 10:15:00,79.76,79.86,79.69,79.83,93428.0,64.3579,64.4386,64.3014,64.4144,93428.0
2018-10-10 10:20:00,79.83,80.02,79.82,79.98,76433.0,64.4144,64.5677,64.4063,64.5354,76433.0
2018-10-10 10:25:00,79.99,80.25,79.97,80.11,126337.0,64.5435,64.7533,64.5274,64.6403,126337.0
2018-10-10 10:30:00,80.1,80.13,80.0,80.0,98964.0,64.6322,64.6565,64.5516,64.5516,98964.0
2018-10-10 10:35:00,80.0,80.14,79.94,80.06,143338.0,64.5516,64.6645,64.5031,64.6,143338.0
2018-10-10 10:40:00,80.05,80.53,80.03,80.28,332397.0,64.5919,64.9792,64.5758,64.7775,332397.0
2018-10-10 10:45:00,80.29,80.33,80.08,80.15,172245.0,64.7856,64.8178,64.6161,64.6726,172245.0
2018-10-10 10:50:00,80.16,80.33,80.09,80.13,113982.0,64.6807,64.8178,64.6242,64.6565,113982.0
2018-10-10 10:55:00,80.13,80.21,80.0,80.11,84487.0,64.6565,64.721,64.5516,64.6403,84487.0
2018-10-10 11:00:00,80.12,80.17,79.9,79.95,138948.0,64.6484,64.6887,64.4709,64.5112,138948.0
2018-10-10 11:05:00,79.96,80.32,79.88,80.29,168395.0,64.5193,64.8098,64.4547,64.7856,168395.0
2018-10-10 11:10:00,80.3,80.35,80.19,80.32,109176.0,64.7936,64.834,64.7049,64.8098,109176.0
2018-10-10 11:15:00,80.31,80.34,80.23,80.29,84548.0,64.8017,64.8259,64.7371,64.7856,84548.0
2018-10-10 11:20:00,80.29,80.32,80.13,80.28,60921.0,64.7856,64.8098,64.6565,64.7775,60921.0
2018-10-10 11:25:00,80.25,80.32,80.18,80.24,130195.0,64.7533,64.8098,64.6968,64.7452,130195.0
2018-10-10 11:30:00,80.23,80.27,80.14,80.19,62441.0,64.7371,64.7694,64.6645,64.7049,62441.0
2018-10-10 11:35:00,80.18,80.22,80.08,80.12,87155.0,64.6968,64.7291,64.6161,64.6484,87155.0
2018-10-10 11:40:00,80.12,80.25,80.09,80.09,69396.0,64.6484,64.7533,64.6242,64.6242,69396.0
2018-10-10 11:45:00,80.09,80.26,80.03,80.18,73776.0,64.6242,64.7614,64.5758,64.6968,73776.0
2018-10-10 11:50:00,80.18,80.22,80.1,80.18,63131.0,64.6968,64.7291,64.6322,64.6968,63131.0
2018-10-10 11:55:00,80.18,80.19,80.12,80.13,62672.0,64.6968,64.7049,64.6484,64.6565,62672.0
2018-10-10 12:00:00,80.13,80.22,80.06,80.17,75979.0,64.6565,64.7291,64.6,64.6887,75979.0
2018-10-10 12:05:00,80.18,80.2,80.12,80.19,93632.0,64.6968,64.7129,64.6484,64.7049,93632.0
2018-10-10 12:10:00,80.2,80.21,80.13,80.19,55617.0,64.7129,64.721,64.6565,64.7049,55617.0
2018-10-10 12:15:00,80.19,80.24,80.11,80.17,143891.0,64.7049,64.7452,64.6403,64.6887,143891.0
2018-10-10 12:20:00,80.16,80.18,80.04,80.06,44177.0,64.6807,64.6968,64.5838,64.6,44177.0
2018-10-10 12:25:00,80.06,80.15,80.04,80.1,53721.0,64.6,64.6726,64.5838,64.6322,53721.0
2018-10-10 12:30:00,80.11,80.21,80.1,80.2,55121.0,64.6403,64.721,64.6322,64.7129,55121.0
2018-10-10 12:35:00,80.21,80.25,80.19,80.19,53558.0,64.721,64.7533,64.7049,64.7049,53558.0
2018-10-10 12:40:00,80.19,80.23,80.09,80.1,72040.0,64.7049,64.7371,64.6242,64.6322,72040.0
2018-10-10 12:45:00,80.11,80.18,80.05,80.1,58169.0,64.6403,64.6968,64.5919,64.6322,58169.0
2018-10-10 12:50:00,80.1,80.18,80.09,80.15,75277.0,64.6322,64.6968,64.6242,64.6726,75277.0
2018-10-10 12:55:00,80.16,80.23,80.15,80.2,124086.0,64.6807,64.7371,64.6726,64.7129,124086.0
2018-10-10 13:00:00,80.2,80.28,80.19,80.24,384186.0,64.7129,64.7775,64.7049,64.7452,384186.0
2018-10-10 13:05:00,80.25,80.44,80.24,80.4,174319.0,64.7533,64.9066,64.7452,64.8743,174319.0
2018-10-10 13:10:00,80.4,80.46,80.32,80.41,116180.0,64.8743,64.9227,64.8098,64.8824,116180.0
2018-10-10 13:15:00,80.39,80.47,80.33,80.42,102632.0,64.8662,64.9308,64.8178,64.8905,102632.0
2018-10-10 13:20:00,80.41,80.43,80.28,80.39,100351.0,64.8824,64.8985,64.7775,64.8662,100351.0
2018-10-10 13:25:00,80.38,80.4,80.22,80.3,95726.0,64.8582,64.8743,64.7291,64.7936,95726.0
2018-10-10 13:30:00,80.31,80.31,80.19,80.2,80917.0,64.8017,64.8017,64.7049,64.7129,80917.0
2018-10-10 13:35:00,80.2,80.25,80.19,80.24,106466.0,64.7129,64.7533,64.7049,64.7452,106466.0
2018-10-10 13:40:00,80.25,80.25,80.04,80.1,108140.0,64.7533,64.7533,64.5838,64.6322,108140.0
2018-10-10 13:45:00,80.11,80.2,80.03,80.19,71108.0,64.6403,64.7129,64.5758,64.7049,71108.0
2018-10-10 13:50:00,80.2,80.31,80.11,80.11,89960.0,64.7129,64.8017,64.6403,64.6403,89960.0
2018-10-10 13:55:00,80.11,80.12,79.95,79.99,47570.0,64.6403,64.6484,64.5112,64.5435,47570.0
2018-10-10 14:00:00,79.97,80.06,79.94,79.98,154099.0,64.5274,64.6,64.5031,64.5354,154099.0
2018-10-10 14:05:00,79.98,80.02,79.89,79.99,316390.0,64.5354,64.5677,64.4628,64.5435,316390.0
2018-10-10 14:10:00,79.99,80.18,79.99,80.15,205195.0,64.5435,64.6968,64.5435,64.6726,205195.0
2018-10-10 14:15:00,80.15,80.27,80.12,80.13,350951.0,64.6726,64.7694,64.6484,64.6565,350951.0
2018-10-10 14:20:00,80.13,80.24,79.99,80.23,83458.0,64.6565,64.7452,64.5435,64.7371,83458.0
2018-10-10 14:25:00,80.24,80.24,80.0,80.13,106449.0,64.7452,64.7452,64.5516,64.6565,106449.0
2018-10-10 14:30:00,80.15,80.31,80.07,80.07,95649.0,64.6726,64.8017,64.608,64.608,95649.0
2018-10-10 14:35:00,80.07,80.14,79.88,79.89,310012.0,64.608,64.6645,64.4547,64.4628,310012.0
2018-10-10 14:40:00,79.88,79.97,79.8,79.88,125338.0,64.4547,64.5274,64.3902,64.4547,125338.0
2018-10-10 14:45:00,79.87,79.99,79.84,79.86,234081.0,64.4467,64.5435,64.4225,64.4386,234081.0
2018-10-10 14:50:00,79.84,79.9,79.56,79.59,147230.0,64.4225,64.4709,64.1965,64.2207,147230.0
2018-10-10 14:55:00,79.58,79.78,79.52,79.71,135414.0,64.2127,64.374,64.1643,64.3176,135414.0
2018-10-10 15:00:00,79.72,79.75,79.65,79.66,111126.0,64.3256,64.3498,64.2691,64.2772,111126.0
2018-10-10 15:05:00,79.66,79.69,79.42,79.49,114057.0,64.2772,64.3014,64.0836,64.14,114057.0
2018-10-10 15:10:00,79.48,79.52,79.31,79.39,127110.0,64.132,64.1643,63.9948,64.0594,127110.0
2018-10-10 15:15:00,79.4,79.48,79.29,79.34,84130.0,64.0674,64.132,63.9787,64.019,84130.0
2018-10-10 15:20:00,79.35,79.48,79.33,79.42,121433.0,64.0271,64.132,64.0109,64.0836,121433.0
2018-10-10 15:25:00,79.42,79.44,79.25,79.39,109336.0,64.0836,64.0997,63.9464,64.0594,109336.0
2018-10-10 15:30:00,79.38,79.39,79.14,79.14,147308.0,64.0513,64.0594,63.8576,63.8576,147308.0
2018-10-10 15:35:00,79.13,79.13,78.8,78.83,225791.0,63.8496,63.8496,63.5833,63.6075,225791.0
2018-10-10 15:40:00,78.83,78.93,78.71,78.92,158165.0,63.6075,63.6882,63.5107,63.6801,158165.0
2018-10-10 15:45:00,78.91,79.28,78.71,79.22,340341.0,63.672,63.9706,63.5107,63.9222,340341.0
2018-10-10 15:50:00,79.21,79.27,79.01,79.01,242619.0,63.9141,63.9625,63.7527,63.7527,242619.0
2018-10-10 15:55:00,79.01,79.06,78.81,78.92,545926.0,63.7527,63.7931,63.5914,63.6801,545926.0
2018-10-11 09:30:00,76.7,77.0,75.2,75.46,588277.0,61.8888,62.1309,60.6785,60.8883,588277.0
2018-10-11 09:35:00,75.47,76.0,74.2,75.6,512164.0,60.8963,61.324,59.8716,61.0012,512164.0
2018-10-11 09:40:00,75.59,76.14,75.59,76.14,279890.0,60.9932,61.4369,60.9932,61.4369,279890.0
2018-10-11 09:45:00,76.13,76.56,76.01,76.52,300392.0,61.4289,61.7758,61.3321,61.7436,300392.0
2018-10-11 09:50:00,76.51,77.07,76.5,76.68,343236.0,61.7355,62.1874,61.7274,61.8727,343236.0
2018-10-11 09:55:00,76.68,76.68,76.16,76.35,193006.0,61.8727,61.8727,61.4531,61.6064,193006.0
2018-10-11 10:00:00,76.37,76.37,75.9,75.96,156780.0,61.6225,61.6225,61.2433,61.2917,156780.0
2018-10-11 10:05:00,75.97,76.32,75.88,76.16,248128.0,61.2998,61.5822,61.2272,61.4531,248128.0
2018-10-11 10:10:00,76.16,76.3,75.71,75.8,205468.0,61.4531,61.566,61.09,61.1626,205468.0
2018-10-11 10:15:00,75.79,76.0,75.68,75.83,151728.0,61.1545,61.324,61.0658,61.1868,151728.0
2018-10-11 10:20:00,75.82,75.84,75.44,75.46,131716.0,61.1787,61.1949,60.8721,60.8883,131716.0
2018-10-11 10:25:00,75.45,75.56,75.37,75.43,159913.0,60.8802,60.9689,60.8156,60.8641,159913.0
2018-10-11 10:30:00,75.44,75.52,75.07,75.21,204492.0,60.8721,60.9367,60.5736,60.6865,204492.0
2018-10-11 10:35:00,75.21,75.44,75.03,75.04,148428.0,60.6865,60.8721,60.5413,60.5494,148428.0
2018-10-11 10:40:00,75.05,75.41,75.01,75.37,110264.0,60.5574,60.8479,60.5252,60.8156,110264.0
2018-10-11 10:45:00,75.38,75.47,74.93,74.95,184144.0,60.8237,60.8963,60.4606,60.4767,184144.0
2018-10-11 10:50:00,74.97,75.14,74.85,75.12,165648.0,60.4929,60.6301,60.3961,60.6139,165648.0
2018-10-11 10:55:00,75.11,75.41,75.11,75.25,239412.0,60.6058,60.8479,60.6058,60.7188,239412.0
2018-10-11 11:00:00,75.23,75.31,74.89,74.97,181203.0,60.7027,60.7672,60.4283,60.4929,181203.0
2018-10-11 11:05:00,74.98,75.21,74.85,74.86,165127.0,60.5009,60.6865,60.3961,60.4041,165127.0
2018-10-11 11:10:00,74.86,74.97,74.68,74.73,144936.0,60.4041,60.4929,60.2589,60.2992,144936.0
2018-10-11 11:15:00,74.72,74.98,74.72,74.84,112928.0,60.2912,60.5009,60.2912,60.388,112928.0
2018-10-11 11:20:00,74.85,75.22,74.78,75.22,100257.0,60.3961,60.6946,60.3396,60.6946,100257.0
2018-10-11 11:25:00,75.21,75.22,74.99,75.09,91391.0,60.6865,60.6946,60.509,60.5897,91391.0
2018-10-11 11:30:00,75.11,75.31,75.02,75.29,76123.0,60.6058,60.7672,60.5332,60.7511,76123.0
2018-10-11 11:35:00,75.29,75.29,75.05,75.2,89429.0,60.7511,60.7511,60.5574,60.6785,89429.0
2018-10-11 11:40:00,75.2,75.49,75.2,75.39,77110.0,60.6785,60.9125,60.6785,60.8318,77110.0
2018-10-11 11:45:00,75.38,75.51,75.24,75.47,124197.0,60.8237,60.9286,60.7107,60.8963,124197.0
2018-10-11 11:50:00,75.48,75.73,75.3,75.65,93026.0,60.9044,61.1061,60.7592,61.0416,93026.0
2018-10-11 11:55:00,75.66,75.85,75.61,75.64,119600.0,61.0496,61.2029,61.0093,61.0335,119600.0
2018-10-11 12:00:00,75.63,75.7,75.51,75.68,65912.0,61.0254,61.0819,60.9286,61.0658,65912.0
2018-10-11 12:05:00,75.68,75.68,75.53,75.55,62308.0,61.0658,61.0658,60.9447,60.9609,62308.0
2018-10-11 12:10:00,75.56,75.67,75.51,75.64,83360.0,60.9689,61.0577,60.9286,61.0335,83360.0
2018-10-11 12:15:00,75.66,75.8,75.63,75.77,56306.0,61.0496,61.1626,61.0254,61.1384,56306.0
2018-10-11 12:20:00,75.77,76.13,75.77,76.13,84367.0,61.1384,61.4289,61.1384,61.4289,84367.0
2018-10-11 12:25:00,76.13,76.17,75.99,76.01,45104.0,61.4289,61.4612,61.3159,61.3321,45104.0
2018-10-11 12:30:00,76.0,76.03,75.85,75.9,51576.0,61.324,61.3482,61.2029,61.2433,51576.0
2018-10-11 12:35:00,75.9,75.94,75.7,75.73,44829.0,61.2433,61.2756,61.0819,61.1061,44829.0
2018-10-11 12:40:00,75.74,75.76,75.61,75.72,50079.0,61.1142,61.1303,61.0093,61.0981,50079.0
2018-10-11 12:45:00,75.74,75.77,75.49,75.53,55047.0,61.1142,61.1384,60.9125,60.9447,55047.0
2018-10-11 12:50:00,75.53,75.64,75.48,75.49,46994.0,60.9447,61.0335,60.9044,60.9125,46994.0
2018-10-11 12:55:00,75.47,75.49,75.34,75.36,82186.0,60.8963,60.9125,60.7914,60.8076,82186.0
2018-10-11 13:00:00,75.35,75.41,75.07,75.07,95849.0,60.7995,60.8479,60.5736,60.5736,95849.0
2018-10-11 13:05:00,75.07,75.15,75.0,75.06,97779.0,60.5736,60.6381,60.5171,60.5655,97779.0
2018-10-11 13:10:00,75.05,75.06,74.55,74.99,219475.0,60.5574,60.5655,60.154,60.509,219475.0
2018-10-11 13:15:00,74.98,75.14,74.87,75.05,101187.0,60.5009,60.6301,60.4122,60.5574,101187.0
2018-10-11 13:20:00,75.03,75.05,74.82,74.84,96592.0,60.5413,60.5574,60.3718,60.388,96592.0
2018-10-11 13:25:00,74.84,74.9,74.7,74.73,49170.0,60.388,60.4364,60.275,60.2992,49170.0
2018-10-11 13:30:00,74.74,74.86,74.67,74.67,48200.0,60.3073,60.4041,60.2508,60.2508,48200.0
2018-10-11 13:35:00,74.66,74.68,74.51,74.58,57529.0,60.2427,60.2589,60.1217,60.1782,57529.0
2018-10-11 13:40:00,74.57,74.58,74.07,74.11,192402.0,60.1701,60.1782,59.7667,59.799,192402.0
2018-10-11 13:45:00,74.1,74.25,74.07,74.09,85613.0,59.7909,59.9119,59.7667,59.7828,85613.0
2018-10-11 13:50:00,74.08,74.27,73.9,74.27,126889.0,59.7747,59.9281,59.6295,59.9281,126889.0
2018-10-11 13:55:00,74.26,74.32,74.06,74.07,103464.0,59.92,59.9684,59.7586,59.7667,103464.0
2018-10-11 14:00:00,74.06,74.08,73.68,73.73,178288.0,59.7586,59.7747,59.452,59.4923,178288.0
2018-10-11 14:05:00,73.73,73.77,73.37,73.38,303419.0,59.4923,59.5246,59.2018,59.2099,303419.0
2018-10-11 14:10:00,73.39,73.52,73.21,73.46,183842.0,59.218,59.3229,59.0727,59.2745,183842.0
2018-10-11 14:15:00,73.44,73.77,73.43,73.73,112387.0,59.2583,59.5246,59.2503,59.4923,112387.0
2018-10-11 14:20:00,73.73,74.12,73.64,73.78,157175.0,59.4923,59.807,59.4197,59.5327,157175.0
2018-10-11 14:25:00,73.78,73.92,73.68,73.76,98749.0,59.5327,59.6456,59.452,59.5165,98749.0
2018-10-11 14:30:00,73.75,73.75,73.51,73.52,77270.0,59.5085,59.5085,59.3148,59.3229,77270.0
2018-10-11 14:35:00,73.52,73.52,73.23,73.42,155911.0,59.3229,59.3229,59.0889,59.2422,155911.0
2018-10-11 14:40:00,73.39,73.56,73.0,73.0,217294.0,59.218,59.3552,58.9033,58.9033,217294.0
2018-10-11 14:45:00,73.0,73.32,72.6,73.05,189363.0,58.9033,59.1615,58.5805,58.9436,189363.0
2018-10-11 14:50:00,73.04,73.43,72.94,73.15,187565.0,58.9356,59.2503,58.8549,59.0243,187565.0
2018-10-11 14:55:00,73.16,73.28,72.96,73.17,232861.0,59.0324,59.1292,58.871,59.0405,232861.0
2018-10-11 15:00:00,73.16,73.4,73.05,73.34,254722.0,59.0324,59.2261,58.9436,59.1776,254722.0
2018-10-11 15:05:00,73.35,73.38,73.07,73.11,168694.0,59.1857,59.2099,58.9598,58.9921,168694.0
2018-10-11 15:10:00,73.11,73.64,73.0,73.5,266728.0,58.9921,59.4197,58.9033,59.3067,266728.0
2018-10-11 15:15:00,73.49,73.81,73.42,73.81,265575.0,59.2987,59.5569,59.2422,59.5569,265575.0
2018-10-11 15:20:00,73.82,73.84,73.48,73.64,187525.0,59.565,59.5811,59.2906,59.4197,187525.0
2018-10-11 15:25:00,73.64,73.82,73.54,73.78,199779.0,59.4197,59.565,59.339,59.5327,199779.0
2018-10-11 15:30:00,73.78,73.93,73.66,73.69,215977.0,59.5327,59.6537,59.4358,59.4601,215977.0
2018-10-11 15:35:00,73.69,73.86,73.39,73.75,226687.0,59.4601,59.5972,59.218,59.5085,226687.0
2018-10-11 15:40:00,73.74,73.92,73.58,73.6,220731.0,59.5004,59.6456,59.3713,59.3874,220731.0
2018-10-11 15:45:00,73.59,73.68,73.22,73.25,343810.0,59.3794,59.452,59.0808,59.105,343810.0
2018-10-11 15:50:00,73.25,73.53,73.18,73.33,326594.0,59.105,59.331,59.0485,59.1696,326594.0
2018-10-11 15:55:00,73.32,73.41,73.03,73.16,646531.0,59.1615,59.2341,58.9275,59.0324,646531.0
2018-10-12 09:30:00,74.63,74.63,73.27,73.47,279847.0,60.2185,60.2185,59.1212,59.2825,279847.0
2018-10-12 09:35:00,73.39,74.22,73.38,74.03,182903.0,59.218,59.8877,59.2099,59.7344,182903.0
2018-10-12 09:40:00,74.03,74.19,73.92,74.01,163561.0,59.7344,59.8635,59.6456,59.7183,163561.0
2018-10-12 09:45:00,74.0,74.19,73.89,73.89,158997.0,59.7102,59.8635,59.6214,59.6214,158997.0
2018-10-12 09:50:00,73.88,74.09,73.73,74.03,211867.0,59.6134,59.7828,59.4923,59.7344,211867.0
2018-10-12 09:55:00,74.05,74.05,73.79,73.93,105826.0,59.7505,59.7505,59.5407,59.6537,105826.0
2018-10-12 10:00:00,73.95,73.96,73.75,73.92,151076.0,59.6698,59.6779,59.5085,59.6456,151076.0
2018-10-12 10:05:00,73.9,74.1,73.81,74.07,169585.0,59.6295,59.7909,59.5569,59.7667,169585.0
2018-10-12 10:10:00,74.07,74.13,73.95,73.98,192001.0,59.7667,59.8151,59.6698,59.6941,192001.0
2018-10-12 10:15:00,73.97,74.06,73.92,74.04,144402.0,59.686,59.7586,59.6456,59.7425,144402.0
2018-10-12 10:20:00,74.04,74.05,73.95,73.98,93146.0,59.7425,59.7505,59.6698,59.6941,93146.0
2018-10-12 10:25:00,73.97,74.12,73.87,73.97,91392.0,59.686,59.807,59.6053,59.686,91392.0
2018-10-12 10:30:00,73.96,74.46,73.96,74.46,101563.0,59.6779,60.0814,59.6779,60.0814,101563.0
2018-10-12 10:35:00,74.47,74.97,74.43,74.9,141424.0,60.0894,60.4929,60.0572,60.4364,141424.0
2018-10-12 10:40:00,74.89,74.93,74.71,74.73,105370.0,60.4283,60.4606,60.2831,60.2992,105370.0
2018-10-12 10:45:00,74.72,74.72,74.46,74.63,109346.0,60.2912,60.2912,60.0814,60.2185,109346.0
2018-10-12 10:50:00,74.62,74.85,74.57,74.83,82301.0,60.2105,60.3961,60.1701,60.3799,82301.0
2018-10-12 10:55:00,74.85,74.87,74.73,74.82,104354.0,60.3961,60.4122,60.2992,60.3718,104354.0
2018-10-12 11:00:00,74.83,74.85,74.64,74.66,97551.0,60.3799,60.3961,60.2266,60.2427,97551.0
2018-10-12 11:05:00,74.64,74.67,74.55,74.66,105952.0,60.2266,60.2508,60.154,60.2427,105952.0
2018-10-12 11:10:00,74.66,74.69,74.5,74.6,77260.0,60.2427,60.2669,60.1136,60.1943,77260.0
2018-10-12 11:15:00,74.6,74.66,74.37,74.45,96504.0,60.1943,60.2427,60.0087,60.0733,96504.0
2018-10-12 11:20:00,74.46,74.57,74.43,74.5,65241.0,60.0814,60.1701,60.0572,60.1136,65241.0
2018-10-12 11:25:00,74.49,74.55,74.31,74.32,76612.0,60.1056,60.154,59.9603,59.9684,76612.0
2018-10-12 11:30:00,74.34,74.45,74.31,74.42,93132.0,59.9845,60.0733,59.9603,60.0491,93132.0
2018-10-12 11:35:00,74.44,74.52,74.34,74.49,59004.0,60.0652,60.1298,59.9845,60.1056,59004.0
2018-10-12 11:40:00,74.49,74.5,74.27,74.34,69265.0,60.1056,60.1136,59.9281,59.9845,69265.0
2018-10-12 11:45:00,74.34,74.36,74.16,74.28,77259.0,59.9845,60.0007,59.8393,59.9361,77259.0
2018-10-12 11:50:00,74.29,74.33,74.25,74.27,46285.0,59.9442,59.9765,59.9119,59.9281,46285.0
2018-10-12 11:55:00,74.27,74.32,74.17,74.25,52666.0,59.9281,59.9684,59.8474,59.9119,52666.0
2018-10-12 12:00:00,74.24,74.26,74.09,74.17,72426.0,59.9038,59.92,59.7828,59.8474,72426.0
2018-10-12 12:05:00,74.17,74.23,74.12,74.22,72869.0,59.8474,59.8958,59.807,59.8877,72869.0
2018-10-12 12:10:00,74.21,74.27,74.06,74.21,49351.0,59.8796,59.9281,59.7586,59.8796,49351.0
2018-10-12 12:15:00,74.21,74.21,74.06,74.1,66474.0,59.8796,59.8796,59.7586,59.7909,66474.0
2018-10-12 12:20:00,74.1,74.17,74.02,74.11,66423.0,59.7909,59.8474,59.7263,59.799,66423.0
2018-10-12 12:25:00,74.11,74.13,73.92,74.0,193838.0,59.799,59.8151,59.6456,59.7102,193838.0
2018-10-12 12:30:00,74.0,74.13,73.93,74.09,66645.0,59.7102,59.8151,59.6537,59.7828,66645.0
2018-10-12 12:35:00,74.08,74.11,73.89,73.9,147936.0,59.7747,59.799,59.6214,59.6295,147936.0
2018-10-12 12:40:00,73.9,73.92,73.7,73.71,89408.0,59.6295,59.6456,59.4681,59.4762,89408.0
2018-10-12 12:45:00,73.7,73.77,73.63,73.69,77915.0,59.4681,59.5246,59.4116,59.4601,77915.0
2018-10-12 12:50:00,73.68,73.94,73.65,73.92,61810.0,59.452,59.6618,59.4278,59.6456,61810.0
2018-10-12 12:55:00,73.91,74.08,73.91,74.04,58835.0,59.6376,59.7747,59.6376,59.7425,58835.0
2018-10-12 13:00:00,74.03,74.19,73.95,74.19,64769.0,59.7344,59.8635,59.6698,59.8635,64769.0
2018-10-12 13:05:00,74.19,74.25,74.12,74.2,52232.0,59.8635,59.9119,59.807,59.8716,52232.0
2018-10-12 13:10:00,74.2,74.3,74.11,74.17,52501.0,59.8716,59.9523,59.799,59.8474,52501.0
2018-10-12 13:15:00,74.17,74.2,74.03,74.06,42199.0,59.8474,59.8716,59.7344,59.7586,42199.0
2018-10-12 13:20:00,74.06,74.31,74.06,74.2,64978.0,59.7586,59.9603,59.7586,59.8716,64978.0
2018-10-12 13:25:00,74.2,74.24,73.96,74.0,45795.0,59.8716,59.9038,59.6779,59.7102,45795.0
2018-10-12 13:30:00,73.99,74.0,73.86,73.89,53721.0,59.7021,59.7102,59.5972,59.6214,53721.0
2018-10-12 13:35:00,73.88,73.91,73.76,73.83,97972.0,59.6134,59.6376,59.5165,59.573,97972.0
2018-10-12 13:40:00,73.83,74.06,73.78,74.06,52831.0,59.573,59.7586,59.5327,59.7586,52831.0
2018-10-12 13:45:00,74.06,74.2,74.01,74.19,45456.0,59.7586,59.8716,59.7183,59.8635,45456.0
2018-10-12 13:50:00,74.19,74.21,74.01,74.19,41117.0,59.8635,59.8796,59.7183,59.8635,41117.0
2018-10-12 13:55:00,74.18,74.22,74.04,74.09,81016.0,59.8554,59.8877,59.7425,59.7828,81016.0
2018-10-12 14:00:00,74.08,74.08,73.92,73.97,70247.0,59.7747,59.7747,59.6456,59.686,70247.0
2018-10-12 14:05:00,73.96,74.06,73.89,73.99,80392.0,59.6779,59.7586,59.6214,59.7021,80392.0
2018-10-12 14:10:00,73.98,73.99,73.74,73.74,106225.0,59.6941,59.7021,59.5004,59.5004,106225.0
2018-10-12 14:15:00,73.72,74.06,73.72,74.03,72693.0,59.4843,59.7586,59.4843,59.7344,72693.0
2018-10-12 14:20:00,74.03,74.09,73.83,73.9,54707.0,59.7344,59.7828,59.573,59.6295,54707.0
2018-10-12 14:25:00,73.9,73.97,73.73,73.96,81765.0,59.6295,59.686,59.4923,59.6779,81765.0
2018-10-12 14:30:00,73.97,73.98,73.78,73.8,62263.0,59.686,59.6941,59.5327,59.5488,62263.0
2018-10-12 14:35:00,73.81,73.93,73.81,73.88,57483.0,59.5569,59.6537,59.5569,59.6134,57483.0
2018-10-12 14:40:00,73.88,73.93,73.71,73.75,84895.0,59.6134,59.6537,59.4762,59.5085,84895.0
2018-10-12 14:45:00,73.74,73.82,73.69,73.73,47541.0,59.5004,59.565,59.4601,59.4923,47541.0
2018-10-12 14:50:00,73.73,74.03,73.71,74.0,60512.0,59.4923,59.7344,59.4762,59.7102,60512.0
2018-10-12 14:55:00,74.01,74.17,73.98,74.15,63899.0,59.7183,59.8474,59.6941,59.8312,63899.0
2018-10-12 15:00:00,74.16,74.22,73.92,74.03,53953.0,59.8393,59.8877,59.6456,59.7344,53953.0
2018-10-12 15:05:00,74.03,74.25,74.02,74.18,90456.0,59.7344,59.9119,59.7263,59.8554,90456.0
2018-10-12 15:10:00,74.19,74.38,74.19,74.25,112146.0,59.8635,60.0168,59.8635,59.9119,112146.0
2018-10-12 15:15:00,74.24,74.35,74.19,74.22,84106.0,59.9038,59.9926,59.8635,59.8877,84106.0
2018-10-12 15:20:00,74.22,74.33,74.22,74.29,99930.0,59.8877,59.9765,59.8877,59.9442,99930.0
2018-10-12 15:25:00,74.29,74.46,74.29,74.39,103495.0,59.9442,60.0814,59.9442,60.0249,103495.0
2018-10-12 15:30:00,74.4,74.49,74.29,74.48,133653.0,60.033,60.1056,59.9442,60.0975,133653.0
2018-10-12 15:35:00,74.48,74.51,74.26,74.28,110053.0,60.0975,60.1217,59.92,59.9361,110053.0
2018-10-12 15:40:00,74.28,74.53,74.27,74.51,102507.0,59.9361,60.1378,59.9281,60.1217,102507.0
2018-10-12 15:45:00,74.5,74.6,74.42,74.56,141574.0,60.1136,60.1943,60.0491,60.1621,141574.0
2018-10-12 15:50:00,74.57,74.7,74.57,74.65,170058.0,60.1701,60.275,60.1701,60.2347,170058.0
2018-10-12 15:55:00,74.65,74.83,74.49,74.49,521741.0,60.2347,60.3799,60.1056,60.1056,521741.0
2018-10-15 09:30:00,74.17,74.97,74.05,74.79,137293.0,59.8474,60.4929,59.7505,60.3476,137293.0
2018-10-15 09:35:00,74.79,74.84,74.47,74.52,75833.0,60.3476,60.388,60.0894,60.1298,75833.0
2018-10-15 09:40:00,74.52,74.58,74.31,74.36,59155.0,60.1298,60.1782,59.9603,60.0007,59155.0
2018-10-15 09:45:00,74.36,74.73,74.35,74.66,50429.0,60.0007,60.2992,59.9926,60.2427,50429.0
2018-10-15 09:50:00,74.67,74.73,74.46,74.51,41226.0,60.2508,60.2992,60.0814,60.1217,41226.0
2018-10-15 09:55:00,74.51,74.65,74.16,74.22,91995.0,60.1217,60.2347,59.8393,59.8877,91995.0
2018-10-15 10:00:00,74.23,74.3,74.02,74.06,56610.0,59.8958,59.9523,59.7263,59.7586,56610.0
2018-10-15 10:05:00,74.05,74.1,73.88,73.9,46954.0,59.7505,59.7909,59.6134,59.6295,46954.0
2018-10-15 10:10:00,73.9,74.13,73.9,74.02,51906.0,59.6295,59.8151,59.6295,59.7263,51906.0
2018-10-15 10:15:00,74.02,74.18,74.01,74.13,40500.0,59.7263,59.8554,59.7183,59.8151,40500.0
2018-10-15 10:20:00,74.12,74.34,74.12,74.32,72096.0,59.807,59.9845,59.807,59.9684,72096.0
2018-10-15 10:25:00,74.33,74.48,74.23,74.24,101201.0,59.9765,60.0975,59.8958,59.9038,101201.0
2018-10-15 10:30:00,74.22,74.33,74.19,74.22,95817.0,59.8877,59.9765,59.8635,59.8877,95817.0
2018-10-15 10:35:00,74.22,74.28,74.21,74.25,116286.0,59.8877,59.9361,59.8796,59.9119,116286.0
2018-10-15 10:40:00,74.24,74.28,73.96,73.99,94719.0,59.9038,59.9361,59.6779,59.7021,94719.0
2018-10-15 10:45:00,73.99,74.04,73.92,73.96,63476.0,59.7021,59.7425,59.6456,59.6779,63476.0
2018-10-15 10:50:00,73.95,73.95,73.79,73.79,67338.0,59.6698,59.6698,59.5407,59.5407,67338.0
2018-10-15 10:55:00,73.79,73.88,73.76,73.79,63811.0,59.5407,59.6134,59.5165,59.5407,63811.0
2018-10-15 11:00:00,73.79,73.89,73.77,73.83,88573.0,59.5407,59.6214,59.5246,59.573,88573.0
2018-10-15 11:05:00,73.83,73.87,73.76,73.76,68690.0,59.573,59.6053,59.5165,59.5165,68690.0
2018-10-15 11:10:00,73.76,73.76,73.58,73.66,102134.0,59.5165,59.5165,59.3713,59.4358,102134.0
2018-10-15 11:15:00,73.68,73.72,73.63,73.68,75179.0,59.452,59.4843,59.4116,59.452,75179.0
2018-10-15 11:20:00,73.7,73.75,73.64,73.72,55906.0,59.4681,59.5085,59.4197,59.4843,55906.0
2018-10-15 11:25:00,73.71,73.88,73.68,73.86,69755.0,59.4762,59.6134,59.452,59.5972,69755.0
2018-10-15 11:30:00,73.87,73.91,73.82,73.87,66397.0,59.6053,59.6376,59.565,59.6053,66397.0
2018-10-15 11:35:00,73.88,73.96,73.87,73.89,56288.0,59.6134,59.6779,59.6053,59.6214,56288.0
2018-10-15 11:40:00,73.9,73.94,73.86,73.88,58567.0,59.6295,59.6618,59.5972,59.6134,58567.0
2018-10-15 11:45:00,73.88,73.9,73.76,73.8,93879.0,59.6134,59.6295,59.5165,59.5488,93879.0
2018-10-15 11:50:00,73.8,73.86,73.59,73.6,78400.0,59.5488,59.5972,59.3794,59.3874,78400.0
2018-10-15 11:55:00,73.6,73.68,73.48,73.5,103018.0,59.3874,59.452,59.2906,59.3067,103018.0
2018-10-15 12:00:00,73.5,73.63,73.44,73.63,58165.0,59.3067,59.4116,59.2583,59.4116,58165.0
2018-10-15 12:05:00,73.63,73.76,73.61,73.67,52351.0,59.4116,59.5165,59.3955,59.4439,52351.0
2018-10-15 12:10:00,73.67,73.69,73.54,73.6,39680.0,59.4439,59.4601,59.339,59.3874,39680.0
2018-10-15 12:15:00,73.59,73.69,73.57,73.59,51776.0,59.3794,59.4601,59.3632,59.3794,51776.0
2018-10-15 12:20:00,73.6,73.67,73.6,73.63,43266.0,59.3874,59.4439,59.3874,59.4116,43266.0
2018-10-15 12:25:00,73.63,73.64,73.58,73.61,35045.0,59.4116,59.4197,59.3713,59.3955,35045.0
2018-10-15 12:30:00,73.62,73.67,73.53,73.61,63308.0,59.4036,59.4439,59.331,59.3955,63308.0
2018-10-15 12:35:00,73.6,73.69,73.59,73.6,45500.0,59.3874,59.4601,59.3794,59.3874,45500.0
2018-10-15 12:40:00,73.6,73.65,73.58,73.64,29034.0,59.3874,59.4278,59.3713,59.4197,29034.0
2018-10-15 12:45:00,73.65,73.86,73.63,73.84,37270.0,59.4278,59.5972,59.4116,59.5811,37270.0
2018-10-15 12:50:00,73.83,73.91,73.8,73.86,23380.0,59.573,59.6376,59.5488,59.5972,23380.0
2018-10-15 12:55:00,73.87,73.91,73.84,73.88,26412.0,59.6053,59.6376,59.5811,59.6134,26412.0
2018-10-15 13:00:00,73.89,74.03,73.89,74.02,45894.0,59.6214,59.7344,59.6214,59.7263,45894.0
2018-10-15 13:05:00,74.01,74.08,73.97,74.0,106829.0,59.7183,59.7747,59.686,59.7102,106829.0
2018-10-15 13:10:00,74.0,74.01,73.96,73.98,46273.0,59.7102,59.7183,59.6779,59.6941,46273.0
2018-10-15 13:15:00,73.98,74.02,73.96,74.0,42030.0,59.6941,59.7263,59.6779,59.7102,42030.0
2018-10-15 13:20:00,74.01,74.01,73.9,73.91,44717.0,59.7183,59.7183,59.6295,59.6376,44717.0
2018-10-15 13:25:00,73.92,73.95,73.88,73.91,27034.0,59.6456,59.6698,59.6134,59.6376,27034.0
2018-10-15 13:30:00,73.91,73.97,73.87,73.94,45980.0,59.6376,59.686,59.6053,59.6618,45980.0
2018-10-15 13:35:00,73.93,73.99,73.9,73.95,26866.0,59.6537,59.7021,59.6295,59.6698,26866.0
2018-10-15 13:40:00,73.95,74.02,73.92,73.95,67363.0,59.6698,59.7263,59.6456,59.6698,67363.0
2018-10-15 13:45:00,73.95,74.0,73.93,73.97,24841.0,59.6698,59.7102,59.6537,59.686,24841.0
2018-10-15 13:50:00,73.97,73.98,73.81,73.86,30035.0,59.686,59.6941,59.5569,59.5972,30035.0
2018-10-15 13:55:00,73.86,73.96,73.81,73.93,27085.0,59.5972,59.6779,59.5569,59.6537,27085.0
2018-10-15 14:00:00,73.93,73.94,73.78,73.87,39372.0,59.6537,59.6618,59.5327,59.6053,39372.0
2018-10-15 14:05:00,73.88,73.88,73.76,73.83,36691.0,59.6134,59.6134,59.5165,59.573,36691.0
2018-10-15 14:10:00,73.84,73.84,73.68,73.69,39550.0,59.5811,59.5811,59.452,59.4601,39550.0
2018-10-15 14:15:00,73.68,73.8,73.66,73.73,35294.0,59.452,59.5488,59.4358,59.4923,35294.0
2018-10-15 14:20:00,73.73,73.83,73.73,73.77,27164.0,59.4923,59.573,59.4923,59.5246,27164.0
2018-10-15 14:25:00,73.76,73.77,73.66,73.67,32604.0,59.5165,59.5246,59.4358,59.4439,32604.0
2018-10-15 14:30:00,73.67,73.74,73.63,73.74,31160.0,59.4439,59.5004,59.4116,59.5004,31160.0
2018-10-15 14:35:00,73.73,73.77,73.7,73.77,35074.0,59.4923,59.5246,59.4681,59.5246,35074.0
2018-10-15 14:40:00,73.77,73.87,73.76,73.86,33787.0,59.5246,59.6053,59.5165,59.5972,33787.0
2018-10-15 14:45:00,73.87,73.91,73.8,73.9,48689.0,59.6053,59.6376,59.5488,59.6295,48689.0
2018-10-15 14:50:00,73.91,74.0,73.91,73.94,53061.0,59.6376,59.7102,59.6376,59.6618,53061.0
2018-10-15 14:55:00,73.94,73.95,73.86,73.87,42286.0,59.6618,59.6698,59.5972,59.6053,42286.0
2018-10-15 15:00:00,73.89,73.9,73.8,73.81,34630.0,59.6214,59.6295,59.5488,59.5569,34630.0
2018-10-15 15:05:00,73.81,73.84,73.65,73.67,63045.0,59.5569,59.5811,59.4278,59.4439,63045.0
2018-10-15 15:10:00,73.67,73.68,73.54,73.56,63755.0,59.4439,59.452,59.339,59.3552,63755.0
2018-10-15 15:15:00,73.55,73.6,73.42,73.47,78809.0,59.3471,59.3874,59.2422,59.2825,78809.0
2018-10-15 15:20:00,73.45,73.49,73.39,73.47,54958.0,59.2664,59.2987,59.218,59.2825,54958.0
2018-10-15 15:25:00,73.47,73.51,73.34,73.36,72429.0,59.2825,59.3148,59.1776,59.1938,72429.0
2018-10-15 15:30:00,73.35,73.39,73.21,73.29,132578.0,59.1857,59.218,59.0727,59.1373,132578.0
2018-10-15 15:35:00,73.28,73.32,73.24,73.28,122033.0,59.1292,59.1615,59.097,59.1292,122033.0
2018-10-15 15:40:00,73.27,73.41,73.26,73.36,125882.0,59.1212,59.2341,59.1131,59.1938,125882.0
2018-10-15 15:45:00,73.35,73.41,73.25,73.3,178444.0,59.1857,59.2341,59.105,59.1454,178444.0
2018-10-15 15:50:00,73.3,73.32,73.11,73.17,262570.0,59.1454,59.1615,58.9921,59.0405,262570.0
2018-10-15 15:55:00,73.16,73.23,73.02,73.04,576510.0,59.0324,59.0889,58.9194,58.9356,576510.0
2018-10-16 09:30:00,73.54,73.66,72.85,72.95,134414.0,59.339,59.4358,58.7823,58.863,134414.0
2018-10-16 09:35:00,72.91,73.09,72.85,73.06,162599.0,58.8307,58.9759,58.7823,58.9517,162599.0
2018-10-16 09:40:00,73.09,73.27,73.02,73.24,49516.0,58.9759,59.1212,58.9194,59.097,49516.0
2018-10-16 09:45:00,73.25,73.25,73.02,73.02,72260.0,59.105,59.105,58.9194,58.9194,72260.0
2018-10-16 09:50:00,73.02,73.1,72.88,72.91,86615.0,58.9194,58.984,58.8065,58.8307,86615.0
2018-10-16 09:55:00,72.91,73.02,72.87,72.98,70759.0,58.8307,58.9194,58.7984,58.8872,70759.0
2018-10-16 10:00:00,72.99,73.14,72.93,73.04,116318.0,58.8952,59.0163,58.8468,58.9356,116318.0
2018-10-16 10:05:00,73.03,73.1,72.91,73.03,77457.0,58.9275,58.984,58.8307,58.9275,77457.0
2018-10-16 10:10:00,73.03,73.18,72.99,73.07,95297.0,58.9275,59.0485,58.8952,58.9598,95297.0
2018-10-16 10:15:00,73.07,73.16,73.01,73.03,100572.0,58.9598,59.0324,58.9114,58.9275,100572.0
2018-10-16 10:20:00,73.01,73.02,72.9,72.91,140933.0,58.9114,58.9194,58.8226,58.8307,140933.0
2018-10-16 10:25:00,72.9,72.96,72.69,72.7,98959.0,58.8226,58.871,58.6532,58.6612,98959.0
2018-10-16 10:30:00,72.68,72.83,72.65,72.79,64703.0,58.6451,58.7661,58.6209,58.7339,64703.0
2018-10-16 10:35:00,72.79,72.96,72.79,72.9,59253.0,58.7339,58.871,58.7339,58.8226,59253.0
2018-10-16 10:40:00,72.9,72.96,72.87,72.95,93043.0,58.8226,58.871,58.7984,58.863,93043.0
2018-10-16 10:45:00,72.95,72.98,72.88,72.92,112439.0,58.863,58.8872,58.8065,58.8387,112439.0
2018-10-16 10:50:00,72.92,73.02,72.91,72.95,95650.0,58.8387,58.9194,58.8307,58.863,95650.0
2018-10-16 10:55:00,72.95,72.99,72.9,72.96,93691.0,58.863,58.8952,58.8226,58.871,93691.0
2018-10-16 11:00:00,72.97,73.14,72.97,73.08,104583.0,58.8791,59.0163,58.8791,58.9678,104583.0
2018-10-16 11:05:00,73.09,73.2,73.08,73.15,93703.0,58.9759,59.0647,58.9678,59.0243,93703.0
2018-10-16 11:10:00,73.16,73.27,73.15,73.2,79736.0,59.0324,59.1212,59.0243,59.0647,79736.0
2018-10-16 11:15:00,73.2,73.21,73.04,73.11,157253.0,59.0647,59.0727,58.9356,58.9921,157253.0
2018-10-16 11:20:00,73.11,73.16,72.94,73.01,123263.0,58.9921,59.0324,58.8549,58.9114,123263.0
2018-10-16 11:25:00,73.01,73.03,72.92,72.93,79191.0,58.9114,58.9275,58.8387,58.8468,79191.0
2018-10-16 11:30:00,72.94,73.11,72.88,73.03,128213.0,58.8549,58.9921,58.8065,58.9275,128213.0
2018-10-16 11:35:00,73.03,73.12,73.0,73.11,124448.0,58.9275,59.0001,58.9033,58.9921,124448.0
2018-10-16 11:40:00,73.11,73.4,73.1,73.31,120931.0,58.9921,59.2261,58.984,59.1534,120931.0
2018-10-16 11:45:00,73.32,73.54,73.31,73.42,94048.0,59.1615,59.339,59.1534,59.2422,94048.0
2018-10-16 11:50:00,73.42,73.43,73.16,73.22,99531.0,59.2422,59.2503,59.0324,59.0808,99531.0
2018-10-16 11:55:00,73.23,73.37,73.22,73.34,67395.0,59.0889,59.2018,59.0808,59.1776,67395.0
2018-10-16 12:00:00,73.34,73.35,73.18,73.19,84534.0,59.1776,59.1857,59.0485,59.0566,84534.0
2018-10-16 12:05:00,73.2,73.21,73.12,73.16,66568.0,59.0647,59.0727,59.0001,59.0324,66568.0
2018-10-16 12:10:00,73.16,73.18,73.03,73.04,98066.0,59.0324,59.0485,58.9275,58.9356,98066.0
2018-10-16 12:15:00,73.03,73.13,73.02,73.05,61299.0,58.9275,59.0082,58.9194,58.9436,61299.0
2018-10-16 12:20:00,73.06,73.1,73.0,73.06,64350.0,58.9517,58.984,58.9033,58.9517,64350.0
2018-10-16 12:25:00,73.06,73.13,73.03,73.11,47047.0,58.9517,59.0082,58.9275,58.9921,47047.0
2018-10-16 12:30:00,73.11,73.22,73.05,73.13,58954.0,58.9921,59.0808,58.9436,59.0082,58954.0
2018-10-16 12:35:00,73.13,73.22,73.12,73.15,62037.0,59.0082,59.0808,59.0001,59.0243,62037.0
2018-10-16 12:40:00,73.14,73.22,73.14,73.17,58645.0,59.0163,59.0808,59.0163,59.0405,58645.0
2018-10-16 12:45:00,73.17,73.19,73.1,73.15,55262.0,59.0405,59.0566,58.984,59.0243,55262.0
2018-10-16 12:50:00,73.15,73.17,73.13,73.14,45208.0,59.0243,59.0405,59.0082,59.0163,45208.0
2018-10-16 12:55:00,73.13,73.13,73.03,73.08,59235.0,59.0082,59.0082,58.9275,58.9678,59235.0
2018-10-16 13:00:00,73.09,73.1,73.05,73.05,44718.0,58.9759,58.984,58.9436,58.9436,44718.0
2018-10-16 13:05:00,73.05,73.1,73.04,73.09,64096.0,58.9436,58.984,58.9356,58.9759,64096.0
2018-10-16 13:10:00,73.09,73.1,73.07,73.08,78872.0,58.9759,58.984,58.9598,58.9678,78872.0
2018-10-16 13:15:00,73.08,73.11,73.06,73.06,138243.0,58.9678,58.9921,58.9517,58.9517,138243.0
2018-10-16 13:20:00,73.07,73.1,73.04,73.05,265547.0,58.9598,58.984,58.9356,58.9436,265547.0
2018-10-16 13:25:00,73.06,73.1,73.05,73.08,91232.0,58.9517,58.984,58.9436,58.9678,91232.0
2018-10-16 13:30:00,73.09,73.13,72.91,72.91,155843.0,58.9759,59.0082,58.8307,58.8307,155843.0
2018-10-16 13:35:00,72.92,72.99,72.81,72.89,106718.0,58.8387,58.8952,58.75,58.8145,106718.0
2018-10-16 13:40:00,72.89,73.01,72.89,72.98,68442.0,58.8145,58.9114,58.8145,58.8872,68442.0
2018-10-16 13:45:00,72.99,73.05,72.96,73.01,164054.0,58.8952,58.9436,58.871,58.9114,164054.0
2018-10-16 13:50:00,73.0,73.01,72.93,72.97,139552.0,58.9033,58.9114,58.8468,58.8791,139552.0
2018-10-16 13:55:00,72.97,73.01,72.88,72.94,71160.0,58.8791,58.9114,58.8065,58.8549,71160.0
2018-10-16 14:00:00,72.95,73.01,72.94,72.99,89263.0,58.863,58.9114,58.8549,58.8952,89263.0
2018-10-16 14:05:00,72.99,73.12,72.99,73.05,114553.0,58.8952,59.0001,58.8952,58.9436,114553.0
2018-10-16 14:10:00,73.06,73.32,73.05,73.3,86518.0,58.9517,59.1615,58.9436,59.1454,86518.0
2018-10-16 14:15:00,73.31,73.37,73.18,73.35,89840.0,59.1534,59.2018,59.0485,59.1857,89840.0
2018-10-16 14:20:00,73.35,73.5,73.35,73.47,74161.0,59.1857,59.3067,59.1857,59.2825,74161.0
2018-10-16 14:25:00,73.47,73.59,73.43,73.48,142716.0,59.2825,59.3794,59.2503,59.2906,142716.0
2018-10-16 14:30:00,73.49,73.55,73.34,73.42,120285.0,59.2987,59.3471,59.1776,59.2422,120285.0
2018-10-16 14:35:00,73.42,73.46,73.35,73.41,110384.0,59.2422,59.2745,59.1857,59.2341,110384.0
2018-10-16 14:40:00,73.41,73.43,73.25,73.43,92118.0,59.2341,59.2503,59.105,59.2503,92118.0
2018-10-16 14:45:00,73.43,73.57,73.39,73.52,53332.0,59.2503,59.3632,59.218,59.3229,53332.0
2018-10-16 14:50:00,73.51,73.65,73.49,73.63,67666.0,59.3148,59.4278,59.2987,59.4116,67666.0
2018-10-16 14:55:00,73.63,73.63,73.44,73.46,81038.0,59.4116,59.4116,59.2583,59.2745,81038.0
2018-10-16 15:00:00,73.45,73.47,73.39,73.42,56104.0,59.2664,59.2825,59.218,59.2422,56104.0
2018-10-16 15:05:00,73.42,73.45,73.34,73.45,55463.0,59.2422,59.2664,59.1776,59.2664,55463.0
2018-10-16 15:10:00,73.44,73.48,73.38,73.41,92418.0,59.2583,59.2906,59.2099,59.2341,92418.0
2018-10-16 15:15:00,73.41,73.41,73.35,73.4,63056.0,59.2341,59.2341,59.1857,59.2261,63056.0
2018-10-16 15:20:00,73.39,73.4,73.28,73.31,75433.0,59.218,59.2261,59.1292,59.1534,75433.0
2018-10-16 15:25:00,73.35,73.49,73.31,73.42,271469.0,59.1857,59.2987,59.1534,59.2422,271469.0
2018-10-16 15:30:00,73.42,73.46,73.26,73.45,173543.0,59.2422,59.2745,59.1131,59.2664,173543.0
2018-10-16 15:35:00,73.45,73.49,73.38,73.48,179854.0,59.2664,59.2987,59.2099,59.2906,179854.0
2018-10-16 15:40:00,73.48,73.69,73.47,73.68,176391.0,59.2906,59.4601,59.2825,59.452,176391.0
2018-10-16 15:45:00,73.68,73.74,73.61,73.66,176996.0,59.452,59.5004,59.3955,59.4358,176996.0
2018-10-16 15:50:00,73.66,73.75,73.61,73.7,259641.0,59.4358,59.5085,59.3955,59.4681,259641.0
2018-10-16 15:55:00,73.7,73.73,73.62,73.65,508156.0,59.4681,59.4923,59.4036,59.4278,508156.0
2018-10-17 09:30:00,73.96,74.81,73.75,74.07,169259.0,59.6779,60.3638,59.5085,59.7667,169259.0
2018-10-17 09:35:00,74.1,74.34,74.05,74.14,172822.0,59.7909,59.9845,59.7505,59.8232,172822.0
2018-10-17 09:40:00,74.12,74.31,74.08,74.19,44793.0,59.807,59.9603,59.7747,59.8635,44793.0
2018-10-17 09:45:00,74.18,74.26,74.1,74.21,48863.0,59.8554,59.92,59.7909,59.8796,48863.0
2018-10-17 09:50:00,74.22,74.23,74.05,74.05,60075.0,59.8877,59.8958,59.7505,59.7505,60075.0
2018-10-17 09:55:00,74.05,74.11,73.85,73.89,51356.0,59.7505,59.799,59.5892,59.6214,51356.0
2018-10-17 10:00:00,73.88,73.99,73.83,73.97,44540.0,59.6134,59.7021,59.573,59.686,44540.0
2018-10-17 10:05:00,73.99,74.22,73.96,74.18,45454.0,59.7021,59.8877,59.6779,59.8554,45454.0
2018-10-17 10:10:00,74.17,74.19,73.97,73.97,46075.0,59.8474,59.8635,59.686,59.686,46075.0
2018-10-17 10:15:00,73.98,74.06,73.9,73.97,39038.0,59.6941,59.7586,59.6295,59.686,39038.0
2018-10-17 10:20:00,73.97,74.03,73.89,73.92,76783.0,59.686,59.7344,59.6214,59.6456,76783.0
2018-10-17 10:25:00,73.92,74.04,73.9,74.02,34269.0,59.6456,59.7425,59.6295,59.7263,34269.0
2018-10-17 10:30:00,74.02,74.08,73.91,73.92,38917.0,59.7263,59.7747,59.6376,59.6456,38917.0
2018-10-17 10:35:00,73.95,74.01,73.9,74.0,41489.0,59.6698,59.7183,59.6295,59.7102,41489.0
2018-10-17 10:40:00,73.99,74.01,73.91,74.0,118349.0,59.7021,59.7183,59.6376,59.7102,118349.0
2018-10-17 10:45:00,73.99,74.0,73.83,73.95,67806.0,59.7021,59.7102,59.573,59.6698,67806.0
2018-10-17 10:50:00,73.95,74.09,73.9,74.0,79071.0,59.6698,59.7828,59.6295,59.7102,79071.0
2018-10-17 10:55:00,74.0,74.01,73.84,73.86,68441.0,59.7102,59.7183,59.5811,59.5972,68441.0
2018-10-17 11:00:00,73.85,73.96,73.83,73.94,91748.0,59.5892,59.6779,59.573,59.6618,91748.0
2018-10-17 11:05:00,73.94,74.18,73.93,74.14,91316.0,59.6618,59.8554,59.6537,59.8232,91316.0
2018-10-17 11:10:00,74.14,74.25,74.11,74.25,52568.0,59.8232,59.9119,59.799,59.9119,52568.0
2018-10-17 11:15:00,74.26,74.39,74.19,74.32,120365.0,59.92,60.0249,59.8635,59.9684,120365.0
2018-10-17 11:20:00,74.31,74.36,74.18,74.23,70171.0,59.9603,60.0007,59.8554,59.8958,70171.0
2018-10-17 11:25:00,74.22,74.31,74.2,74.27,46931.0,59.8877,59.9603,59.8716,59.9281,46931.0
2018-10-17 11:30:00,74.27,74.32,74.21,74.24,57646.0,59.9281,59.9684,59.8796,59.9038,57646.0
2018-10-17 11:35:00,74.23,74.31,74.22,74.23,69081.0,59.8958,59.9603,59.8877,59.8958,69081.0
2018-10-17 11:40:00,74.23,74.54,74.22,74.39,128722.0,59.8958,60.1459,59.8877,60.0249,128722.0
2018-10-17 11:45:00,74.39,74.49,74.32,74.42,59137.0,60.0249,60.1056,59.9684,60.0491,59137.0
2018-10-17 11:50:00,74.42,74.46,74.34,74.38,54957.0,60.0491,60.0814,59.9845,60.0168,54957.0
2018-10-17 11:55:00,74.38,74.67,74.37,74.59,64412.0,60.0168,60.2508,60.0087,60.1863,64412.0
2018-10-17 12:00:00,74.6,74.63,74.41,74.43,76206.0,60.1943,60.2185,60.041,60.0572,76206.0
2018-10-17 12:05:00,74.44,74.56,74.41,74.54,51183.0,60.0652,60.1621,60.041,60.1459,51183.0
2018-10-17 12:10:00,74.56,74.62,74.48,74.62,60901.0,60.1621,60.2105,60.0975,60.2105,60901.0
2018-10-17 12:15:00,74.62,74.69,74.61,74.61,52706.0,60.2105,60.2669,60.2024,60.2024,52706.0
2018-10-17 12:20:00,74.62,74.65,74.56,74.62,71010.0,60.2105,60.2347,60.1621,60.2105,71010.0
2018-10-17 12:25:00,74.62,74.66,74.53,74.55,58029.0,60.2105,60.2427,60.1378,60.154,58029.0
2018-10-17 12:30:00,74.55,74.55,74.48,74.52,30042.0,60.154,60.154,60.0975,60.1298,30042.0
2018-10-17 12:35:00,74.53,74.67,74.52,74.63,32409.0,60.1378,60.2508,60.1298,60.2185,32409.0
2018-10-17 12:40:00,74.64,74.8,74.63,74.7,74749.0,60.2266,60.3557,60.2185,60.275,74749.0
2018-10-17 12:45:00,74.7,74.71,74.48,74.48,55284.0,60.275,60.2831,60.0975,60.0975,55284.0
2018-10-17 12:50:00,74.48,74.63,74.46,74.52,68242.0,60.0975,60.2185,60.0814,60.1298,68242.0
2018-10-17 12:55:00,74.51,74.64,74.49,74.62,30600.0,60.1217,60.2266,60.1056,60.2105,30600.0
2018-10-17 13:00:00,74.63,74.73,74.6,74.7,40708.0,60.2185,60.2992,60.1943,60.275,40708.0
2018-10-17 13:05:00,74.7,74.74,74.61,74.62,46942.0,60.275,60.3073,60.2024,60.2105,46942.0
2018-10-17 13:10:00,74.62,74.7,74.57,74.66,32952.0,60.2105,60.275,60.1701,60.2427,32952.0
2018-10-17 13:15:00,74.66,74.73,74.64,74.73,33145.0,60.2427,60.2992,60.2266,60.2992,33145.0
2018-10-17 13:20:00,74.73,74.83,74.72,74.82,36154.0,60.2992,60.3799,60.2912,60.3718,36154.0
2018-10-17 13:25:00,74.82,74.82,74.62,74.64,36339.0,60.3718,60.3718,60.2105,60.2266,36339.0
2018-10-17 13:30:00,74.64,74.67,74.54,74.59,39509.0,60.2266,60.2508,60.1459,60.1863,39509.0
2018-10-17 13:35:00,74.58,74.6,74.42,74.43,62662.0,60.1782,60.1943,60.0491,60.0572,62662.0
2018-10-17 13:40:00,74.42,74.52,74.42,74.51,23249.0,60.0491,60.1298,60.0491,60.1217,23249.0
2018-10-17 13:45:00,74.51,74.57,74.47,74.51,25293.0,60.1217,60.1701,60.0894,60.1217,25293.0
2018-10-17 13:50:00,74.51,74.58,74.47,74.48,35585.0,60.1217,60.1782,60.0894,60.0975,35585.0
2018-10-17 13:55:00,74.48,74.49,74.32,74.45,33192.0,60.0975,60.1056,59.9684,60.0733,33192.0
2018-10-17 14:00:00,74.45,74.48,74.33,74.45,27306.0,60.0733,60.0975,59.9765,60.0733,27306.0
2018-10-17 14:05:00,74.49,74.61,74.49,74.58,39783.0,60.1056,60.2024,60.1056,60.1782,39783.0
2018-10-17 14:10:00,74.58,74.58,74.41,74.44,29628.0,60.1782,60.1782,60.041,60.0652,29628.0
2018-10-17 14:15:00,74.44,74.49,74.37,74.47,23618.0,60.0652,60.1056,60.0087,60.0894,23618.0
2018-10-17 14:20:00,74.46,74.46,74.23,74.32,33348.0,60.0814,60.0814,59.8958,59.9684,33348.0
2018-10-17 14:25:00,74.34,74.44,74.28,74.31,28837.0,59.9845,60.0652,59.9361,59.9603,28837.0
2018-10-17 14:30:00,74.3,74.43,74.27,74.32,33288.0,59.9523,60.0572,59.9281,59.9684,33288.0
2018-10-17 14:35:00,74.32,74.42,74.28,74.39,30374.0,59.9684,60.0491,59.9361,60.0249,30374.0
2018-10-17 14:40:00,74.38,74.45,74.36,74.45,33073.0,60.0168,60.0733,60.0007,60.0733,33073.0
2018-10-17 14:45:00,74.45,74.45,74.37,74.4,30378.0,60.0733,60.0733,60.0087,60.033,30378.0
2018-10-17 14:50:00,74.39,74.57,74.38,74.56,37883.0,60.0249,60.1701,60.0168,60.1621,37883.0
2018-10-17 14:55:00,74.56,74.63,74.51,74.54,55356.0,60.1621,60.2185,60.1217,60.1459,55356.0
2018-10-17 15:00:00,74.55,74.56,74.37,74.4,70760.0,60.154,60.1621,60.0087,60.033,70760.0
2018-10-17 15:05:00,74.4,74.44,74.34,74.4,86651.0,60.033,60.0652,59.9845,60.033,86651.0
2018-10-17 15:10:00,74.39,74.39,74.33,74.35,59872.0,60.0249,60.0249,59.9765,59.9926,59872.0
2018-10-17 15:15:00,74.34,74.36,74.21,74.28,79163.0,59.9845,60.0007,59.8796,59.9361,79163.0
2018-10-17 15:20:00,74.28,74.37,74.27,74.37,59964.0,59.9361,60.0087,59.9281,60.0087,59964.0
2018-10-17 15:25:00,74.36,74.48,74.36,74.43,85126.0,60.0007,60.0975,60.0007,60.0572,85126.0
2018-10-17 15:30:00,74.43,74.44,74.15,74.21,129501.0,60.0572,60.0652,59.8312,59.8796,129501.0
2018-10-17 15:35:00,74.21,74.26,74.17,74.22,131991.0,59.8796,59.92,59.8474,59.8877,131991.0
2018-10-17 15:40:00,74.21,74.21,73.97,74.05,124043.0,59.8796,59.8796,59.686,59.7505,124043.0
2018-10-17 15:45:00,74.05,74.15,73.97,74.14,98958.0,59.7505,59.8312,59.686,59.8232,98958.0
2018-10-17 15:50:00,74.14,74.39,74.13,74.37,137906.0,59.8232,60.0249,59.8151,60.0087,137906.0
2018-10-17 15:55:00,74.36,74.45,74.28,74.32,530274.0,60.0007,60.0733,59.9361,59.9684,530274.0
2018-10-18 09:30:00,74.47,74.5,74.14,74.34,102515.0,60.0894,60.1136,59.8232,59.9845,102515.0
2018-10-18 09:35:00,74.4,74.4,74.12,74.17,60033.0,60.033,60.033,59.807,59.8474,60033.0
2018-10-18 09:40:00,74.16,74.36,74.16,74.36,45422.0,59.8393,60.0007,59.8393,60.0007,45422.0
2018-10-18 09:45:00,74.35,74.35,74.08,74.16,32670.0,59.9926,59.9926,59.7747,59.8393,32670.0
2018-10-18 09:50:00,74.14,74.15,73.91,74.02,38467.0,59.8232,59.8312,59.6376,59.7263,38467.0
2018-10-18 09:55:00,74.03,74.32,74.0,74.28,60868.0,59.7344,59.9684,59.7102,59.9361,60868.0
2018-10-18 10:00:00,74.3,74.48,74.19,74.46,51950.0,59.9523,60.0975,59.8635,60.0814,51950.0
2018-10-18 10:05:00,74.45,74.54,74.29,74.29,75090.0,60.0733,60.1459,59.9442,59.9442,75090.0
2018-10-18 10:10:00,74.3,74.42,74.3,74.39,36898.0,59.9523,60.0491,59.9523,60.0249,36898.0
2018-10-18 10:15:00,74.37,74.73,74.36,74.71,102315.0,60.0087,60.2992,60.0007,60.2831,102315.0
2018-10-18 10:20:00,74.71,74.82,74.52,74.59,113067.0,60.2831,60.3718,60.1298,60.1863,113067.0
2018-10-18 10:25:00,74.6,74.82,74.56,74.8,75681.0,60.1943,60.3718,60.1621,60.3557,75681.0
2018-10-18 10:30:00,74.8,75.03,74.79,74.97,107811.0,60.3557,60.5413,60.3476,60.4929,107811.0
2018-10-18 10:35:00,74.98,75.09,74.93,75.07,72204.0,60.5009,60.5897,60.4606,60.5736,72204.0
2018-10-18 10:40:00,75.08,75.1,74.96,75.02,65781.0,60.5816,60.5978,60.4848,60.5332,65781.0
2018-10-18 10:45:00,75.02,75.14,75.01,75.12,73260.0,60.5332,60.6301,60.5252,60.6139,73260.0
2018-10-18 10:50:00,75.12,75.17,74.99,74.99,92670.0,60.6139,60.6543,60.509,60.509,92670.0
2018-10-18 10:55:00,75.01,75.07,74.88,74.99,125815.0,60.5252,60.5736,60.4203,60.509,125815.0
2018-10-18 11:00:00,75.0,75.01,74.91,74.98,66715.0,60.5171,60.5252,60.4445,60.5009,66715.0
2018-10-18 11:05:00,74.98,75.02,74.83,74.86,59354.0,60.5009,60.5332,60.3799,60.4041,59354.0
2018-10-18 11:10:00,74.88,74.99,74.86,74.89,52343.0,60.4203,60.509,60.4041,60.4283,52343.0
2018-10-18 11:15:00,74.89,74.97,74.88,74.93,48292.0,60.4283,60.4929,60.4203,60.4606,48292.0
2018-10-18 11:20:00,74.93,74.94,74.84,74.88,31861.0,60.4606,60.4687,60.388,60.4203,31861.0
2018-10-18 11:25:00,74.88,74.98,74.81,74.84,31028.0,60.4203,60.5009,60.3638,60.388,31028.0
2018-10-18 11:30:00,74.83,74.85,74.61,74.61,131627.0,60.3799,60.3961,60.2024,60.2024,131627.0
2018-10-18 11:35:00,74.61,74.63,74.39,74.49,98881.0,60.2024,60.2185,60.0249,60.1056,98881.0
2018-10-18 11:40:00,74.5,74.5,74.27,74.36,53428.0,60.1136,60.1136,59.9281,60.0007,53428.0
2018-10-18 11:45:00,74.36,74.36,74.0,74.14,67509.0,60.0007,60.0007,59.7102,59.8232,67509.0
2018-10-18 11:50:00,74.14,74.17,73.87,74.15,78059.0,59.8232,59.8474,59.6053,59.8312,78059.0
2018-10-18 11:55:00,74.15,74.16,73.96,74.0,67171.0,59.8312,59.8393,59.6779,59.7102,67171.0
2018-10-18 12:00:00,73.98,74.08,73.95,73.99,33752.0,59.6941,59.7747,59.6698,59.7021,33752.0
2018-10-18 12:05:00,73.99,74.08,73.92,73.94,109791.0,59.7021,59.7747,59.6456,59.6618,109791.0
2018-10-18 12:10:00,73.94,74.05,73.91,74.02,34035.0,59.6618,59.7505,59.6376,59.7263,34035.0
2018-10-18 12:15:00,74.02,74.04,73.89,73.94,30455.0,59.7263,59.7425,59.6214,59.6618,30455.0
2018-10-18 12:20:00,73.96,74.24,73.94,74.18,53626.0,59.6779,59.9038,59.6618,59.8554,53626.0
2018-10-18 12:25:00,74.18,74.21,74.06,74.06,43670.0,59.8554,59.8796,59.7586,59.7586,43670.0
2018-10-18 12:30:00,74.08,74.15,74.01,74.12,17951.0,59.7747,59.8312,59.7183,59.807,17951.0
2018-10-18 12:35:00,74.12,74.2,74.04,74.16,37965.0,59.807,59.8716,59.7425,59.8393,37965.0
2018-10-18 12:40:00,74.16,74.35,74.16,74.33,23624.0,59.8393,59.9926,59.8393,59.9765,23624.0
2018-10-18 12:45:00,74.35,74.44,74.35,74.37,49098.0,59.9926,60.0652,59.9926,60.0087,49098.0
2018-10-18 12:50:00,74.37,74.42,74.3,74.3,17697.0,60.0087,60.0491,59.9523,59.9523,17697.0
2018-10-18 12:55:00,74.31,74.4,74.29,74.3,23098.0,59.9603,60.033,59.9442,59.9523,23098.0
2018-10-18 13:00:00,74.29,74.38,74.27,74.31,19994.0,59.9442,60.0168,59.9281,59.9603,19994.0
2018-10-18 13:05:00,74.29,74.34,74.25,74.3,49769.0,59.9442,59.9845,59.9119,59.9523,49769.0
2018-10-18 13:10:00,74.29,74.32,74.23,74.26,43917.0,59.9442,59.9684,59.8958,59.92,43917.0
2018-10-18 13:15:00,74.25,74.31,74.12,74.14,40292.0,59.9119,59.9603,59.807,59.8232,40292.0
2018-10-18 13:20:00,74.15,74.21,74.02,74.03,58409.0,59.8312,59.8796,59.7263,59.7344,58409.0
2018-10-18 13:25:00,74.02,74.12,73.95,74.06,30762.0,59.7263,59.807,59.6698,59.7586,30762.0
2018-10-18 13:30:00,74.09,74.16,73.99,74.1,54188.0,59.7828,59.8393,59.7021,59.7909,54188.0
2018-10-18 13:35:00,74.12,74.15,74.04,74.09,91512.0,59.807,59.8312,59.7425,59.7828,91512.0
2018-10-18 13:40:00,74.09,74.1,73.8,73.86,47310.0,59.7828,59.7909,59.5488,59.5972,47310.0
2018-10-18 13:45:00,73.86,73.95,73.8,73.91,57437.0,59.5972,59.6698,59.5488,59.6376,57437.0
2018-10-18 13:50:00,73.91,73.95,73.77,73.87,31256.0,59.6376,59.6698,59.5246,59.6053,31256.0
2018-10-18 13:55:00,73.88,74.03,73.86,73.99,46158.0,59.6134,59.7344,59.5972,59.7021,46158.0
2018-10-18 14:00:00,73.98,74.15,73.95,74.1,41197.0,59.6941,59.8312,59.6698,59.7909,41197.0
2018-10-18 14:05:00,74.11,74.23,74.1,74.13,74972.0,59.799,59.8958,59.7909,59.8151,74972.0
2018-10-18 14:10:00,74.12,74.19,74.07,74.14,38026.0,59.807,59.8635,59.7667,59.8232,38026.0
2018-10-18 14:15:00,74.13,74.22,74.08,74.12,28550.0,59.8151,59.8877,59.7747,59.807,28550.0
2018-10-18 14:20:00,74.11,74.41,74.07,74.4,74769.0,59.799,60.041,59.7667,60.033,74769.0
2018-10-18 14:25:00,74.38,74.39,74.25,74.34,52183.0,60.0168,60.0249,59.9119,59.9845,52183.0
2018-10-18 14:30:00,74.32,74.37,74.26,74.32,55361.0,59.9684,60.0087,59.92,59.9684,55361.0
2018-10-18 14:35:00,74.32,74.43,74.24,74.34,69467.0,59.9684,60.0572,59.9038,59.9845,69467.0
2018-10-18 14:40:00,74.32,74.48,74.29,74.44,51352.0,59.9684,60.0975,59.9442,60.0652,51352.0
2018-10-18 14:45:00,74.44,74.54,74.4,74.43,52831.0,60.0652,60.1459,60.033,60.0572,52831.0
2018-10-18 14:50:00,74.44,74.6,74.42,74.56,45786.0,60.0652,60.1943,60.0491,60.1621,45786.0
2018-10-18 14:55:00,74.57,74.58,74.44,74.47,143626.0,60.1701,60.1782,60.0652,60.0894,143626.0
2018-10-18 15:00:00,74.47,74.6,74.47,74.52,501839.0,60.0894,60.1943,60.0894,60.1298,501839.0
2018-10-18 15:05:00,74.54,74.55,74.42,74.47,151201.0,60.1459,60.154,60.0491,60.0894,151201.0
2018-10-18 15:10:00,74.46,74.48,74.35,74.35,148532.0,60.0814,60.0975,59.9926,59.9926,148532.0
2018-10-18 15:15:00,74.36,74.66,74.34,74.55,52983.0,60.0007,60.2427,59.9845,60.154,52983.0
2018-10-18 15:20:00,74.56,74.76,74.54,74.73,63389.0,60.1621,60.3234,60.1459,60.2992,63389.0
2018-10-18 15:25:00,74.73,74.93,74.7,74.82,71351.0,60.2992,60.4606,60.275,60.3718,71351.0
2018-10-18 15:30:00,74.81,74.81,74.57,74.59,73321.0,60.3638,60.3638,60.1701,60.1863,73321.0
2018-10-18 15:35:00,74.58,74.71,74.55,74.7,105477.0,60.1782,60.2831,60.154,60.275,105477.0
2018-10-18 15:40:00,74.71,74.79,74.51,74.56,130412.0,60.2831,60.3476,60.1217,60.1621,130412.0
2018-10-18 15:45:00,74.56,74.6,74.5,74.5,156993.0,60.1621,60.1943,60.1136,60.1136,156993.0
2018-10-18 15:50:00,74.5,74.58,74.45,74.48,173327.0,60.1136,60.1782,60.0733,60.0975,173327.0
2018-10-18 15:55:00,74.48,74.53,74.39,74.52,374339.0,60.0975,60.1378,60.0249,60.1298,374339.0
2018-10-19 09:30:00,74.39,74.54,73.95,74.28,424671.0,60.0249,60.1459,59.6698,59.9361,424671.0
2018-10-19 09:35:00,74.34,74.42,74.2,74.42,84135.0,59.9845,60.0491,59.8716,60.0491,84135.0
2018-10-19 09:40:00,74.41,74.68,74.41,74.61,66110.0,60.041,60.2589,60.041,60.2024,66110.0
2018-10-19 09:45:00,74.62,74.82,74.62,74.74,41585.0,60.2105,60.3718,60.2105,60.3073,41585.0
2018-10-19 09:50:00,74.74,75.08,74.74,75.08,40495.0,60.3073,60.5816,60.3073,60.5816,40495.0
2018-10-19 09:55:00,75.08,75.1,74.95,75.02,80820.0,60.5816,60.5978,60.4767,60.5332,80820.0
2018-10-19 10:00:00,75.03,75.28,74.98,75.18,61828.0,60.5413,60.743,60.5009,60.6623,61828.0
2018-10-19 10:05:00,75.17,75.19,74.96,75.01,86781.0,60.6543,60.6704,60.4848,60.5252,86781.0
2018-10-19 10:10:00,75.02,75.09,74.92,75.07,72204.0,60.5332,60.5897,60.4525,60.5736,72204.0
2018-10-19 10:15:00,75.05,75.18,75.04,75.15,58331.0,60.5574,60.6623,60.5494,60.6381,58331.0
2018-10-19 10:20:00,75.16,75.25,75.14,75.17,67445.0,60.6462,60.7188,60.6301,60.6543,67445.0
2018-10-19 10:25:00,75.18,75.32,75.17,75.24,54775.0,60.6623,60.7753,60.6543,60.7107,54775.0
2018-10-19 10:30:00,75.22,75.35,75.2,75.32,82932.0,60.6946,60.7995,60.6785,60.7753,82932.0
2018-10-19 10:35:00,75.32,75.38,75.17,75.22,33455.0,60.7753,60.8237,60.6543,60.6946,33455.0
2018-10-19 10:40:00,75.22,75.32,75.15,75.32,43144.0,60.6946,60.7753,60.6381,60.7753,43144.0
2018-10-19 10:45:00,75.32,75.43,75.29,75.39,58655.0,60.7753,60.8641,60.7511,60.8318,58655.0
2018-10-19 10:50:00,75.38,75.54,75.36,75.49,73190.0,60.8237,60.9528,60.8076,60.9125,73190.0
2018-10-19 10:55:00,75.5,75.53,75.33,75.4,58038.0,60.9205,60.9447,60.7834,60.8398,58038.0
2018-10-19 11:00:00,75.4,75.62,75.35,75.53,248520.0,60.8398,61.0174,60.7995,60.9447,248520.0
2018-10-19 11:05:00,75.53,75.54,75.33,75.39,118607.0,60.9447,60.9528,60.7834,60.8318,118607.0
2018-10-19 11:10:00,75.39,75.47,75.28,75.33,33973.0,60.8318,60.8963,60.743,60.7834,33973.0
2018-10-19 11:15:00,75.32,75.34,75.17,75.21,29275.0,60.7753,60.7914,60.6543,60.6865,29275.0
2018-10-19 11:20:00,75.21,75.26,75.08,75.15,78832.0,60.6865,60.7269,60.5816,60.6381,78832.0
2018-10-19 11:25:00,75.13,75.25,75.08,75.09,22064.0,60.622,60.7188,60.5816,60.5897,22064.0
2018-10-19 11:30:00,75.1,75.1,74.89,74.94,26704.0,60.5978,60.5978,60.4283,60.4687,26704.0
2018-10-19 11:35:00,74.96,74.99,74.83,74.86,26598.0,60.4848,60.509,60.3799,60.4041,26598.0
2018-10-19 11:40:00,74.87,74.87,74.74,74.76,61833.0,60.4122,60.4122,60.3073,60.3234,61833.0
2018-10-19 11:45:00,74.74,74.83,74.73,74.73,33650.0,60.3073,60.3799,60.2992,60.2992,33650.0
2018-10-19 11:50:00,74.73,74.77,74.65,74.7,48064.0,60.2992,60.3315,60.2347,60.275,48064.0
2018-10-19 11:55:00,74.7,74.74,74.65,74.68,92244.0,60.275,60.3073,60.2347,60.2589,92244.0
2018-10-19 12:00:00,74.69,74.72,74.65,74.66,44342.0,60.2669,60.2912,60.2347,60.2427,44342.0
2018-10-19 12:05:00,74.66,74.72,74.64,74.68,46919.0,60.2427,60.2912,60.2266,60.2589,46919.0
2018-10-19 12:10:00,74.69,74.71,74.49,74.54,43483.0,60.2669,60.2831,60.1056,60.1459,43483.0
2018-10-19 12:15:00,74.53,74.64,74.47,74.54,49436.0,60.1378,60.2266,60.0894,60.1459,49436.0
2018-10-19 12:20:00,74.54,74.54,74.39,74.44,50106.0,60.1459,60.1459,60.0249,60.0652,50106.0
2018-10-19 12:25:00,74.43,74.43,74.31,74.37,41881.0,60.0572,60.0572,59.9603,60.0087,41881.0
2018-10-19 12:30:00,74.36,74.55,74.29,74.43,65375.0,60.0007,60.154,59.9442,60.0572,65375.0
2018-10-19 12:35:00,74.43,74.49,74.37,74.41,47763.0,60.0572,60.1056,60.0087,60.041,47763.0
2018-10-19 12:40:00,74.38,74.45,74.3,74.39,25035.0,60.0168,60.0733,59.9523,60.0249,25035.0
2018-10-19 12:45:00,74.41,74.48,74.34,74.43,42253.0,60.041,60.0975,59.9845,60.0572,42253.0
2018-10-19 12:50:00,74.42,74.47,74.35,74.46,35391.0,60.0491,60.0894,59.9926,60.0814,35391.0
2018-10-19 12:55:00,74.45,74.49,74.4,74.45,23211.0,60.0733,60.1056,60.033,60.0733,23211.0
2018-10-19 13:00:00,74.45,74.45,74.39,74.44,27279.0,60.0733,60.0733,60.0249,60.0652,27279.0
2018-10-19 13:05:00,74.43,74.49,74.35,74.42,44356.0,60.0572,60.1056,59.9926,60.0491,44356.0
2018-10-19 13:10:00,74.44,74.56,74.42,74.52,33945.0,60.0652,60.1621,60.0491,60.1298,33945.0
2018-10-19 13:15:00,74.52,74.55,74.42,74.52,84190.0,60.1298,60.154,60.0491,60.1298,84190.0
2018-10-19 13:20:00,74.52,74.57,74.48,74.56,25111.0,60.1298,60.1701,60.0975,60.1621,25111.0
2018-10-19 13:25:00,74.56,74.61,74.47,74.59,22676.0,60.1621,60.2024,60.0894,60.1863,22676.0
2018-10-19 13:30:00,74.58,74.64,74.52,74.62,20788.0,60.1782,60.2266,60.1298,60.2105,20788.0
2018-10-19 13:35:00,74.61,74.7,74.58,74.68,19746.0,60.2024,60.275,60.1782,60.2589,19746.0
2018-10-19 13:40:00,74.68,74.71,74.58,74.62,32244.0,60.2589,60.2831,60.1782,60.2105,32244.0
2018-10-19 13:45:00,74.61,74.74,74.6,74.74,24009.0,60.2024,60.3073,60.1943,60.3073,24009.0
2018-10-19 13:50:00,74.73,74.79,74.65,74.66,21526.0,60.2992,60.3476,60.2347,60.2427,21526.0
2018-10-19 13:55:00,74.67,74.71,74.64,74.69,21125.0,60.2508,60.2831,60.2266,60.2669,21125.0
2018-10-19 14:00:00,74.71,74.71,74.4,74.4,86616.0,60.2831,60.2831,60.033,60.033,86616.0
2018-10-19 14:05:00,74.41,74.44,74.06,74.1,89386.0,60.041,60.0652,59.7586,59.7909,89386.0
2018-10-19 14:10:00,74.12,74.14,74.02,74.06,60372.0,59.807,59.8232,59.7263,59.7586,60372.0
2018-10-19 14:15:00,74.05,74.18,73.97,74.17,106547.0,59.7505,59.8554,59.686,59.8474,106547.0
2018-10-19 14:20:00,74.17,74.43,74.1,74.38,34393.0,59.8474,60.0572,59.7909,60.0168,34393.0
2018-10-19 14:25:00,74.37,74.43,74.37,74.41,29526.0,60.0087,60.0572,60.0087,60.041,29526.0
2018-10-19 14:30:00,74.41,74.5,74.32,74.41,59186.0,60.041,60.1136,59.9684,60.041,59186.0
2018-10-19 14:35:00,74.41,74.55,74.41,74.49,30245.0,60.041,60.154,60.041,60.1056,30245.0
2018-10-19 14:40:00,74.48,74.51,74.36,74.38,29479.0,60.0975,60.1217,60.0007,60.0168,29479.0
2018-10-19 14:45:00,74.38,74.51,74.35,74.48,38994.0,60.0168,60.1217,59.9926,60.0975,38994.0
2018-10-19 14:50:00,74.46,74.48,74.35,74.39,39843.0,60.0814,60.0975,59.9926,60.0249,39843.0
2018-10-19 14:55:00,74.39,74.45,74.37,74.41,31552.0,60.0249,60.0733,60.0087,60.041,31552.0
2018-10-19 15:00:00,74.41,74.46,74.2,74.24,67172.0,60.041,60.0814,59.8716,59.9038,67172.0
2018-10-19 15:05:00,74.25,74.41,74.22,74.38,127166.0,59.9119,60.041,59.8877,60.0168,127166.0
2018-10-19 15:10:00,74.38,74.44,74.23,74.24,146783.0,60.0168,60.0652,59.8958,59.9038,146783.0
2018-10-19 15:15:00,74.23,74.38,74.18,74.36,111723.0,59.8958,60.0168,59.8554,60.0007,111723.0
2018-10-19 15:20:00,74.35,74.38,74.22,74.23,59974.0,59.9926,60.0168,59.8877,59.8958,59974.0
2018-10-19 15:25:00,74.25,74.41,74.24,74.39,67812.0,59.9119,60.041,59.9038,60.0249,67812.0
2018-10-19 15:30:00,74.39,74.4,74.32,74.33,130176.0,60.0249,60.033,59.9684,59.9765,130176.0
2018-10-19 15:35:00,74.33,74.36,74.25,74.28,83657.0,59.9765,60.0007,59.9119,59.9361,83657.0
2018-10-19 15:40:00,74.28,74.29,74.19,74.22,136790.0,59.9361,59.9442,59.8635,59.8877,136790.0
2018-10-19 15:45:00,74.23,74.26,74.15,74.15,184999.0,59.8958,59.92,59.8312,59.8312,184999.0
2018-10-19 15:50:00,74.14,74.2,74.1,74.14,195004.0,59.8232,59.8716,59.7909,59.8232,195004.0
2018-10-19 15:55:00,74.13,74.14,73.98,74.01,439653.0,59.8151,59.8232,59.6941,59.7183,439653.0
2018-10-22 09:30:00,74.45,74.7,74.35,74.47,92865.0,60.0733,60.275,59.9926,60.0894,92865.0
2018-10-22 09:35:00,74.46,74.7,74.36,74.58,59584.0,60.0814,60.275,60.0007,60.1782,59584.0
2018-10-22 09:40:00,74.62,74.76,74.59,74.61,21990.0,60.2105,60.3234,60.1863,60.2024,21990.0
2018-10-22 09:45:00,74.62,74.94,74.57,74.82,44008.0,60.2105,60.4687,60.1701,60.3718,44008.0
2018-10-22 09:50:00,74.84,74.84,74.34,74.34,44565.0,60.388,60.388,59.9845,59.9845,44565.0
2018-10-22 09:55:00,74.34,74.38,74.18,74.31,33040.0,59.9845,60.0168,59.8554,59.9603,33040.0
2018-10-22 10:00:00,74.3,74.41,74.23,74.29,52134.0,59.9523,60.041,59.8958,59.9442,52134.0
2018-10-22 10:05:00,74.3,74.31,74.15,74.22,29863.0,59.9523,59.9603,59.8312,59.8877,29863.0
2018-10-22 10:10:00,74.22,74.32,74.08,74.11,34151.0,59.8877,59.9684,59.7747,59.799,34151.0
2018-10-22 10:15:00,74.13,74.13,73.87,73.93,47318.0,59.8151,59.8151,59.6053,59.6537,47318.0
2018-10-22 10:20:00,73.94,74.07,73.83,73.96,58803.0,59.6618,59.7667,59.573,59.6779,58803.0
2018-10-22 10:25:00,73.97,73.99,73.84,73.97,41305.0,59.686,59.7021,59.5811,59.686,41305.0
2018-10-22 10:30:00,73.95,73.98,73.87,73.96,54990.0,59.6698,59.6941,59.6053,59.6779,54990.0
2018-10-22 10:35:00,73.97,73.98,73.82,73.85,56530.0,59.686,59.6941,59.565,59.5892,56530.0
2018-10-22 10:40:00,73.87,73.97,73.86,73.87,103958.0,59.6053,59.686,59.5972,59.6053,103958.0
2018-10-22 10:45:00,73.85,73.96,73.71,73.96,91445.0,59.5892,59.6779,59.4762,59.6779,91445.0
2018-10-22 10:50:00,73.96,74.04,73.88,73.89,59903.0,59.6779,59.7425,59.6134,59.6214,59903.0
2018-10-22 10:55:00,73.91,73.91,73.68,73.69,60001.0,59.6376,59.6376,59.452,59.4601,60001.0
2018-10-22 11:00:00,73.68,73.69,73.55,73.61,51815.0,59.452,59.4601,59.3471,59.3955,51815.0
2018-10-22 11:05:00,73.63,73.79,73.62,73.73,48619.0,59.4116,59.5407,59.4036,59.4923,48619.0
2018-10-22 11:10:00,73.71,73.72,73.51,73.64,36417.0,59.4762,59.4843,59.3148,59.4197,36417.0
2018-10-22 11:15:00,73.65,73.67,73.5,73.56,36980.0,59.4278,59.4439,59.3067,59.3552,36980.0
2018-10-22 11:20:00,73.56,73.67,73.46,73.63,70191.0,59.3552,59.4439,59.2745,59.4116,70191.0
2018-10-22 11:25:00,73.64,73.69,73.47,73.52,55979.0,59.4197,59.4601,59.2825,59.3229,55979.0
2018-10-22 11:30:00,73.52,73.56,73.34,73.34,38531.0,59.3229,59.3552,59.1776,59.1776,38531.0
2018-10-22 11:35:00,73.36,73.43,73.35,73.36,32094.0,59.1938,59.2503,59.1857,59.1938,32094.0
2018-10-22 11:40:00,73.37,73.37,73.26,73.33,32282.0,59.2018,59.2018,59.1131,59.1696,32282.0
2018-10-22 11:45:00,73.31,73.36,73.26,73.3,32279.0,59.1534,59.1938,59.1131,59.1454,32279.0
2018-10-22 11:50:00,73.29,73.3,73.09,73.1,41680.0,59.1373,59.1454,58.9759,58.984,41680.0
2018-10-22 11:55:00,73.1,73.13,73.02,73.07,35358.0,58.984,59.0082,58.9194,58.9598,35358.0
2018-10-22 12:00:00,73.08,73.09,72.99,73.0,62302.0,58.9678,58.9759,58.8952,58.9033,62302.0
2018-10-22 12:05:00,73.01,73.15,72.95,73.03,33754.0,58.9114,59.0243,58.863,58.9275,33754.0
2018-10-22 12:10:00,73.04,73.06,72.88,72.89,32289.0,58.9356,58.9517,58.8065,58.8145,32289.0
2018-10-22 12:15:00,72.88,72.94,72.86,72.92,38773.0,58.8065,58.8549,58.7903,58.8387,38773.0
2018-10-22 12:20:00,72.92,72.92,72.77,72.77,104178.0,58.8387,58.8387,58.7177,58.7177,104178.0
2018-10-22 12:25:00,72.78,72.84,72.75,72.82,81015.0,58.7258,58.7742,58.7016,58.7581,81015.0
2018-10-22 12:30:00,72.83,72.86,72.75,72.82,62802.0,58.7661,58.7903,58.7016,58.7581,62802.0
2018-10-22 12:35:00,72.82,72.87,72.76,72.79,55562.0,58.7581,58.7984,58.7096,58.7339,55562.0
2018-10-22 12:40:00,72.81,72.9,72.77,72.81,70684.0,58.75,58.8226,58.7177,58.75,70684.0
2018-10-22 12:45:00,72.81,72.84,72.75,72.75,40162.0,58.75,58.7742,58.7016,58.7016,40162.0
2018-10-22 12:50:00,72.75,72.87,72.75,72.82,85623.0,58.7016,58.7984,58.7016,58.7581,85623.0
2018-10-22 12:55:00,72.82,72.84,72.76,72.76,60628.0,58.7581,58.7742,58.7096,58.7096,60628.0
2018-10-22 13:00:00,72.76,72.83,72.72,72.79,86149.0,58.7096,58.7661,58.6774,58.7339,86149.0
2018-10-22 13:05:00,72.79,72.88,72.79,72.84,113560.0,58.7339,58.8065,58.7339,58.7742,113560.0
2018-10-22 13:10:00,72.85,72.86,72.77,72.84,70819.0,58.7823,58.7903,58.7177,58.7742,70819.0
2018-10-22 13:15:00,72.84,72.85,72.75,72.79,39943.0,58.7742,58.7823,58.7016,58.7339,39943.0
2018-10-22 13:20:00,72.79,72.8,72.68,72.7,36790.0,58.7339,58.7419,58.6451,58.6612,36790.0
2018-10-22 13:25:00,72.68,72.71,72.61,72.64,32831.0,58.6451,58.6693,58.5886,58.6128,32831.0
2018-10-22 13:30:00,72.63,72.71,72.6,72.7,56626.0,58.6047,58.6693,58.5805,58.6612,56626.0
2018-10-22 13:35:00,72.71,72.86,72.7,72.8,74150.0,58.6693,58.7903,58.6612,58.7419,74150.0
2018-10-22 13:40:00,72.79,72.9,72.77,72.87,62599.0,58.7339,58.8226,58.7177,58.7984,62599.0
2018-10-22 13:45:00,72.88,72.89,72.73,72.78,48318.0,58.8065,58.8145,58.6854,58.7258,48318.0
2018-10-22 13:50:00,72.77,72.86,72.73,72.81,24767.0,58.7177,58.7903,58.6854,58.75,24767.0
2018-10-22 13:55:00,72.83,72.84,72.76,72.79,20868.0,58.7661,58.7742,58.7096,58.7339,20868.0
2018-10-22 14:00:00,72.8,72.87,72.61,72.85,83106.0,58.7419,58.7984,58.5886,58.7823,83106.0
2018-10-22 14:05:00,72.86,72.98,72.85,72.95,42698.0,58.7903,58.8872,58.7823,58.863,42698.0
2018-10-22 14:10:00,72.96,73.01,72.88,72.98,24226.0,58.871,58.9114,58.8065,58.8872,24226.0
2018-10-22 14:15:00,72.97,73.1,72.96,73.02,25472.0,58.8791,58.984,58.871,58.9194,25472.0
2018-10-22 14:20:00,73.02,73.1,73.01,73.04,42335.0,58.9194,58.984,58.9114,58.9356,42335.0
2018-10-22 14:25:00,73.05,73.14,73.05,73.09,21758.0,58.9436,59.0163,58.9436,58.9759,21758.0
2018-10-22 14:30:00,73.08,73.12,72.98,72.98,47791.0,58.9678,59.0001,58.8872,58.8872,47791.0
2018-10-22 14:35:00,72.99,73.06,72.99,73.0,40254.0,58.8952,58.9517,58.8952,58.9033,40254.0
2018-10-22 14:40:00,73.0,73.01,72.89,72.92,35310.0,58.9033,58.9114,58.8145,58.8387,35310.0
2018-10-22 14:45:00,72.92,73.06,72.91,73.0,73795.0,58.8387,58.9517,58.8307,58.9033,73795.0
2018-10-22 14:50:00,72.99,73.01,72.95,72.99,44969.0,58.8952,58.9114,58.863,58.8952,44969.0
2018-10-22 14:55:00,72.98,73.01,72.94,72.95,38667.0,58.8872,58.9114,58.8549,58.863,38667.0
2018-10-22 15:00:00,72.96,73.03,72.91,73.02,47221.0,58.871,58.9275,58.8307,58.9194,47221.0
2018-10-22 15:05:00,73.02,73.03,72.95,73.0,29318.0,58.9194,58.9275,58.863,58.9033,29318.0
2018-10-22 15:10:00,72.99,73.11,72.99,73.06,35468.0,58.8952,58.9921,58.8952,58.9517,35468.0
2018-10-22 15:15:00,73.06,73.09,72.96,72.97,44755.0,58.9517,58.9759,58.871,58.8791,44755.0
2018-10-22 15:20:00,72.97,73.03,72.97,72.98,28637.0,58.8791,58.9275,58.8791,58.8872,28637.0
2018-10-22 15:25:00,72.97,73.0,72.95,72.99,48249.0,58.8791,58.9033,58.863,58.8952,48249.0
2018-10-22 15:30:00,72.99,73.0,72.93,72.96,37978.0,58.8952,58.9033,58.8468,58.871,37978.0
2018-10-22 15:35:00,72.95,73.0,72.83,72.84,61692.0,58.863,58.9033,58.7661,58.7742,61692.0
2018-10-22 15:40:00,72.84,72.84,72.76,72.79,72604.0,58.7742,58.7742,58.7096,58.7339,72604.0
2018-10-22 15:45:00,72.79,72.89,72.75,72.79,101416.0,58.7339,58.8145,58.7016,58.7339,101416.0
2018-10-22 15:50:00,72.79,72.86,72.76,72.84,107059.0,58.7339,58.7903,58.7096,58.7742,107059.0
2018-10-22 15:55:00,72.84,72.92,72.82,72.84,236948.0,58.7742,58.8387,58.7581,58.7742,236948.0
2018-10-23 09:30:00,71.27,71.5,70.45,71.37,408717.0,57.9042,58.0911,57.238,57.9855,408717.0
2018-10-23 09:35:00,71.41,71.76,71.38,71.76,102633.0,58.018,58.3024,57.9936,58.3024,102633.0
2018-10-23 09:40:00,71.77,72.01,71.72,71.79,126928.0,58.3105,58.5055,58.2699,58.3267,126928.0
2018-10-23 09:45:00,71.79,72.08,71.63,72.01,115669.0,58.3267,58.5623,58.1967,58.5055,115669.0
2018-10-23 09:50:00,72.06,72.1,71.72,71.75,88852.0,58.5461,58.5786,58.2699,58.2942,88852.0
2018-10-23 09:55:00,71.74,71.83,71.63,71.79,71313.0,58.2861,58.3592,58.1967,58.3267,71313.0
2018-10-23 10:00:00,71.79,71.89,71.69,71.74,94666.0,58.3267,58.408,58.2455,58.2861,94666.0
2018-10-23 10:05:00,71.73,71.74,71.59,71.7,83602.0,58.278,58.2861,58.1642,58.2536,83602.0
2018-10-23 10:10:00,71.7,71.82,71.48,71.52,65817.0,58.2536,58.3511,58.0749,58.1074,65817.0
2018-10-23 10:15:00,71.52,71.53,71.25,71.35,63060.0,58.1074,58.1155,57.888,57.9692,63060.0
2018-10-23 10:20:00,71.39,71.5,71.36,71.49,72239.0,58.0017,58.0911,57.9774,58.083,72239.0
2018-10-23 10:25:00,71.52,71.77,71.51,71.65,69966.0,58.1074,58.3105,58.0992,58.213,69966.0
2018-10-23 10:30:00,71.62,71.64,71.4,71.43,72682.0,58.1886,58.2049,58.0099,58.0342,72682.0
2018-10-23 10:35:00,71.42,71.73,71.36,71.73,56932.0,58.0261,58.278,57.9774,58.278,56932.0
2018-10-23 10:40:00,71.74,71.84,71.73,71.76,55963.0,58.2861,58.3674,58.278,58.3024,55963.0
2018-10-23 10:45:00,71.75,71.93,71.6,71.91,56653.0,58.2942,58.4405,58.1724,58.4242,56653.0
2018-10-23 10:50:00,71.91,72.11,71.91,72.02,52382.0,58.4242,58.5867,58.4242,58.5136,52382.0
2018-10-23 10:55:00,72.02,72.16,72.01,72.06,36554.0,58.5136,58.6273,58.5055,58.5461,36554.0
2018-10-23 11:00:00,72.05,72.08,71.91,71.96,40273.0,58.538,58.5623,58.4242,58.4648,40273.0
2018-10-23 11:05:00,71.95,72.15,71.94,72.04,51574.0,58.4567,58.6192,58.4486,58.5298,51574.0
2018-10-23 11:10:00,72.04,72.21,72.04,72.18,67734.0,58.5298,58.668,58.5298,58.6436,67734.0
2018-10-23 11:15:00,72.19,72.21,72.14,72.2,43671.0,58.6517,58.668,58.6111,58.6598,43671.0
2018-10-23 11:20:00,72.2,72.24,72.12,72.12,34243.0,58.6598,58.6923,58.5948,58.5948,34243.0
2018-10-23 11:25:00,72.12,72.12,72.02,72.05,45049.0,58.5948,58.5948,58.5136,58.538,45049.0
2018-10-23 11:30:00,72.06,72.1,71.94,71.96,66595.0,58.5461,58.5786,58.4486,58.4648,66595.0
2018-10-23 11:35:00,71.96,72.04,71.88,71.89,36971.0,58.4648,58.5298,58.3998,58.408,36971.0
2018-10-23 11:40:00,71.9,71.91,71.7,71.71,38026.0,58.4161,58.4242,58.2536,58.2617,38026.0
2018-10-23 11:45:00,71.72,71.81,71.71,71.76,43451.0,58.2699,58.343,58.2617,58.3024,43451.0
2018-10-23 11:50:00,71.76,71.81,71.69,71.79,41839.0,58.3024,58.343,58.2455,58.3267,41839.0
2018-10-23 11:55:00,71.8,71.8,71.69,71.71,38911.0,58.3349,58.3349,58.2455,58.2617,38911.0
2018-10-23 12:00:00,71.7,71.83,71.7,71.79,28429.0,58.2536,58.3592,58.2536,58.3267,28429.0
2018-10-23 12:05:00,71.79,71.98,71.79,71.98,39589.0,58.3267,58.4811,58.3267,58.4811,39589.0
2018-10-23 12:10:00,71.98,72.06,71.97,72.04,23113.0,58.4811,58.5461,58.473,58.5298,23113.0
2018-10-23 12:15:00,72.05,72.05,71.95,72.04,46951.0,58.538,58.538,58.4567,58.5298,46951.0
2018-10-23 12:20:00,72.03,72.08,71.95,71.96,33124.0,58.5217,58.5623,58.4567,58.4648,33124.0
2018-10-23 12:25:00,71.97,72.09,71.95,72.08,28155.0,58.473,58.5705,58.4567,58.5623,28155.0
2018-10-23 12:30:00,72.09,72.23,72.09,72.21,36087.0,58.5705,58.6842,58.5705,58.668,36087.0
2018-10-23 12:35:00,72.2,72.2,72.12,72.18,66626.0,58.6598,58.6598,58.5948,58.6436,66626.0
2018-10-23 12:40:00,72.17,72.27,72.13,72.17,82168.0,58.6355,58.7167,58.603,58.6355,82168.0
2018-10-23 12:45:00,72.18,72.27,72.18,72.27,32675.0,58.6436,58.7167,58.6436,58.7167,32675.0
2018-10-23 12:50:00,72.28,72.3,72.21,72.23,26819.0,58.7248,58.7411,58.668,58.6842,26819.0
2018-10-23 12:55:00,72.23,72.28,72.2,72.21,17229.0,58.6842,58.7248,58.6598,58.668,17229.0
2018-10-23 13:00:00,72.2,72.49,72.17,72.4,33348.0,58.6598,58.8955,58.6355,58.8223,33348.0
2018-10-23 13:05:00,72.38,72.54,72.34,72.52,36747.0,58.8061,58.9361,58.7736,58.9198,36747.0
2018-10-23 13:10:00,72.5,72.54,72.39,72.4,29764.0,58.9036,58.9361,58.8142,58.8223,29764.0
2018-10-23 13:15:00,72.42,72.5,72.41,72.42,32843.0,58.8386,58.9036,58.8305,58.8386,32843.0
2018-10-23 13:20:00,72.42,72.55,72.4,72.53,31495.0,58.8386,58.9442,58.8223,58.928,31495.0
2018-10-23 13:25:00,72.54,72.62,72.5,72.5,24781.0,58.9361,59.0011,58.9036,58.9036,24781.0
2018-10-23 13:30:00,72.5,72.6,72.5,72.56,38305.0,58.9036,58.9848,58.9036,58.9523,38305.0
2018-10-23 13:35:00,72.58,72.58,72.43,72.48,37660.0,58.9686,58.9686,58.8467,58.8873,37660.0
2018-10-23 13:40:00,72.49,72.52,72.33,72.35,27307.0,58.8955,58.9198,58.7655,58.7817,27307.0
2018-10-23 13:45:00,72.35,72.41,72.29,72.34,35433.0,58.7817,58.8305,58.733,58.7736,35433.0
2018-10-23 13:50:00,72.34,72.47,72.26,72.28,25511.0,58.7736,58.8792,58.7086,58.7248,25511.0
2018-10-23 13:55:00,72.32,72.34,72.15,72.2,39495.0,58.7573,58.7736,58.6192,58.6598,39495.0
2018-10-23 14:00:00,72.21,72.32,72.19,72.26,32066.0,58.668,58.7573,58.6517,58.7086,32066.0
2018-10-23 14:05:00,72.24,72.39,72.2,72.32,23316.0,58.6923,58.8142,58.6598,58.7573,23316.0
2018-10-23 14:10:00,72.32,72.45,72.28,72.37,42251.0,58.7573,58.863,58.7248,58.798,42251.0
2018-10-23 14:15:00,72.37,72.59,72.37,72.59,44606.0,58.798,58.9767,58.798,58.9767,44606.0
2018-10-23 14:20:00,72.57,72.57,72.47,72.56,46649.0,58.9604,58.9604,58.8792,58.9523,46649.0
2018-10-23 14:25:00,72.55,72.55,72.43,72.46,44214.0,58.9442,58.9442,58.8467,58.8711,44214.0
2018-10-23 14:30:00,72.46,72.7,72.42,72.67,57984.0,58.8711,59.0661,58.8386,59.0417,57984.0
2018-10-23 14:35:00,72.67,72.78,72.66,72.74,40162.0,59.0417,59.1311,59.0336,59.0986,40162.0
2018-10-23 14:40:00,72.74,72.8,72.64,72.7,48756.0,59.0986,59.1473,59.0173,59.0661,48756.0
2018-10-23 14:45:00,72.71,72.8,72.69,72.8,48416.0,59.0742,59.1473,59.0579,59.1473,48416.0
2018-10-23 14:50:00,72.79,72.91,72.7,72.71,47140.0,59.1392,59.2367,59.0661,59.0742,47140.0
2018-10-23 14:55:00,72.71,72.75,72.61,72.69,43175.0,59.0742,59.1067,58.9929,59.0579,43175.0
2018-10-23 15:00:00,72.68,72.79,72.65,72.67,55859.0,59.0498,59.1392,59.0254,59.0417,55859.0
2018-10-23 15:05:00,72.66,72.73,72.59,72.65,66414.0,59.0336,59.0904,58.9767,59.0254,66414.0
2018-10-23 15:10:00,72.65,72.69,72.55,72.65,68578.0,59.0254,59.0579,58.9442,59.0254,68578.0
2018-10-23 15:15:00,72.65,72.72,72.52,72.55,56250.0,59.0254,59.0823,58.9198,58.9442,56250.0
2018-10-23 15:20:00,72.55,72.8,72.55,72.73,99920.0,58.9442,59.1473,58.9442,59.0904,99920.0
2018-10-23 15:25:00,72.73,72.83,72.68,72.7,53260.0,59.0904,59.1717,59.0498,59.0661,53260.0
2018-10-23 15:30:00,72.69,72.7,72.59,72.67,50109.0,59.0579,59.0661,58.9767,59.0417,50109.0
2018-10-23 15:35:00,72.67,72.7,72.51,72.53,67508.0,59.0417,59.0661,58.9117,58.928,67508.0
2018-10-23 15:40:00,72.53,72.58,72.42,72.45,84501.0,58.928,58.9686,58.8386,58.863,84501.0
2018-10-23 15:45:00,72.44,72.5,72.4,72.46,91769.0,58.8548,58.9036,58.8223,58.8711,91769.0
2018-10-23 15:50:00,72.45,72.5,72.38,72.43,133442.0,58.863,58.9036,58.8061,58.8467,133442.0
2018-10-23 15:55:00,72.43,72.51,72.38,72.47,236143.0,58.8467,58.9117,58.8061,58.8792,236143.0
2018-10-24 09:30:00,72.13,72.43,71.99,72.38,69574.0,58.603,58.8467,58.4892,58.8061,69574.0
2018-10-24 09:35:00,72.37,72.43,72.11,72.4,63624.0,58.798,58.8467,58.5867,58.8223,63624.0
2018-10-24 09:40:00,72.41,72.57,72.31,72.45,34802.0,58.8305,58.9604,58.7492,58.863,34802.0
2018-10-24 09:45:00,72.44,72.51,72.29,72.29,51379.0,58.8548,58.9117,58.733,58.733,51379.0
2018-10-24 09:50:00,72.28,72.47,72.17,72.31,42896.0,58.7248,58.8792,58.6355,58.7492,42896.0
2018-10-24 09:55:00,72.32,72.34,72.2,72.33,32101.0,58.7573,58.7736,58.6598,58.7655,32101.0
2018-10-24 10:00:00,72.31,72.39,72.21,72.32,34678.0,58.7492,58.8142,58.668,58.7573,34678.0
2018-10-24 10:05:00,72.33,72.43,72.27,72.33,25128.0,58.7655,58.8467,58.7167,58.7655,25128.0
2018-10-24 10:10:00,72.34,72.38,72.25,72.26,16557.0,58.7736,58.8061,58.7005,58.7086,16557.0
2018-10-24 10:15:00,72.25,72.36,72.25,72.31,89321.0,58.7005,58.7898,58.7005,58.7492,89321.0
2018-10-24 10:20:00,72.29,72.3,72.17,72.25,115120.0,58.733,58.7411,58.6355,58.7005,115120.0
2018-10-24 10:25:00,72.25,72.27,72.19,72.22,38740.0,58.7005,58.7167,58.6517,58.6761,38740.0
2018-10-24 10:30:00,72.22,72.33,72.14,72.18,41741.0,58.6761,58.7655,58.6111,58.6436,41741.0
2018-10-24 10:35:00,72.19,72.23,72.08,72.08,33075.0,58.6517,58.6842,58.5623,58.5623,33075.0
2018-10-24 10:40:00,72.06,72.18,72.06,72.12,34655.0,58.5461,58.6436,58.5461,58.5948,34655.0
2018-10-24 10:45:00,72.12,72.12,71.87,71.94,39138.0,58.5948,58.5948,58.3917,58.4486,39138.0
2018-10-24 10:50:00,71.95,72.03,71.91,71.96,29402.0,58.4567,58.5217,58.4242,58.4648,29402.0
2018-10-24 10:55:00,71.95,71.97,71.85,71.86,35045.0,58.4567,58.473,58.3755,58.3836,35045.0
2018-10-24 11:00:00,71.87,71.9,71.61,71.62,80451.0,58.3917,58.4161,58.1805,58.1886,80451.0
2018-10-24 11:05:00,71.63,71.66,71.4,71.41,79594.0,58.1967,58.2211,58.0099,58.018,79594.0
2018-10-24 11:10:00,71.41,71.7,71.41,71.63,60278.0,58.018,58.2536,58.018,58.1967,60278.0
2018-10-24 11:15:00,71.63,71.79,71.63,71.66,40890.0,58.1967,58.3267,58.1967,58.2211,40890.0
2018-10-24 11:20:00,71.65,71.82,71.59,71.76,50838.0,58.213,58.3511,58.1642,58.3024,50838.0
2018-10-24 11:25:00,71.78,71.86,71.68,71.7,41738.0,58.3186,58.3836,58.2374,58.2536,41738.0
2018-10-24 11:30:00,71.71,71.76,71.63,71.75,38051.0,58.2617,58.3024,58.1967,58.2942,38051.0
2018-10-24 11:35:00,71.75,71.83,71.65,71.71,43937.0,58.2942,58.3592,58.213,58.2617,43937.0
2018-10-24 11:40:00,71.73,71.81,71.67,71.7,32801.0,58.278,58.343,58.2292,58.2536,32801.0
2018-10-24 11:45:00,71.71,71.94,71.71,71.88,54401.0,58.2617,58.4486,58.2617,58.3998,54401.0
2018-10-24 11:50:00,71.87,72.08,71.83,72.07,47996.0,58.3917,58.5623,58.3592,58.5542,47996.0
2018-10-24 11:55:00,72.08,72.14,72.0,72.06,53751.0,58.5623,58.6111,58.4973,58.5461,53751.0
2018-10-24 12:00:00,72.05,72.05,71.93,71.98,41857.0,58.538,58.538,58.4405,58.4811,41857.0
2018-10-24 12:05:00,71.98,72.08,71.92,72.02,21883.0,58.4811,58.5623,58.4323,58.5136,21883.0
2018-10-24 12:10:00,72.03,72.14,72.02,72.12,26974.0,58.5217,58.6111,58.5136,58.5948,26974.0
2018-10-24 12:15:00,72.11,72.23,71.93,72.0,45686.0,58.5867,58.6842,58.4405,58.4973,45686.0
2018-10-24 12:20:00,71.97,72.11,71.97,72.06,24701.0,58.473,58.5867,58.473,58.5461,24701.0
2018-10-24 12:25:00,72.06,72.13,72.05,72.12,21258.0,58.5461,58.603,58.538,58.5948,21258.0
2018-10-24 12:30:00,72.12,72.15,71.99,72.01,31627.0,58.5948,58.6192,58.4892,58.5055,31627.0
2018-10-24 12:35:00,72.02,72.05,71.78,71.8,30011.0,58.5136,58.538,58.3186,58.3349,30011.0
2018-10-24 12:40:00,71.8,71.86,71.75,71.77,25183.0,58.3349,58.3836,58.2942,58.3105,25183.0
2018-10-24 12:45:00,71.78,71.79,71.7,71.71,21034.0,58.3186,58.3267,58.2536,58.2617,21034.0
2018-10-24 12:50:00,71.7,71.82,71.62,71.82,23858.0,58.2536,58.3511,58.1886,58.3511,23858.0
2018-10-24 12:55:00,71.82,71.83,71.7,71.71,22176.0,58.3511,58.3592,58.2536,58.2617,22176.0
2018-10-24 13:00:00,71.7,71.7,71.47,71.48,82388.0,58.2536,58.2536,58.0667,58.0749,82388.0
2018-10-24 13:05:00,71.49,71.53,71.38,71.41,29433.0,58.083,58.1155,57.9936,58.018,29433.0
2018-10-24 13:10:00,71.41,71.48,71.37,71.43,31326.0,58.018,58.0749,57.9855,58.0342,31326.0
2018-10-24 13:15:00,71.43,71.62,71.34,71.6,44546.0,58.0342,58.1886,57.9611,58.1724,44546.0
2018-10-24 13:20:00,71.61,71.61,71.49,71.55,33890.0,58.1805,58.1805,58.083,58.1317,33890.0
2018-10-24 13:25:00,71.56,71.56,71.42,71.47,26539.0,58.1399,58.1399,58.0261,58.0667,26539.0
2018-10-24 13:30:00,71.48,71.57,71.27,71.5,54922.0,58.0749,58.148,57.9042,58.0911,54922.0
2018-10-24 13:35:00,71.5,71.51,71.34,71.34,25000.0,58.0911,58.0992,57.9611,57.9611,25000.0
2018-10-24 13:40:00,71.33,71.47,71.26,71.47,46550.0,57.953,58.0667,57.8961,58.0667,46550.0
2018-10-24 13:45:00,71.46,71.48,71.26,71.39,46162.0,58.0586,58.0749,57.8961,58.0017,46162.0
2018-10-24 13:50:00,71.39,71.46,71.21,71.4,37668.0,58.0017,58.0586,57.8555,58.0099,37668.0
2018-10-24 13:55:00,71.4,71.4,71.21,71.34,34989.0,58.0099,58.0099,57.8555,57.9611,34989.0
2018-10-24 14:00:00,71.3,71.32,71.17,71.23,44977.0,57.9286,57.9449,57.823,57.8717,44977.0
2018-10-24 14:05:00,71.23,71.25,71.13,71.17,58566.0,57.8717,57.888,57.7905,57.823,58566.0
2018-10-24 14:10:00,71.19,71.31,71.19,71.25,47846.0,57.8392,57.9367,57.8392,57.888,47846.0
2018-10-24 14:15:00,71.26,71.33,71.15,71.28,54747.0,57.8961,57.953,57.8068,57.9124,54747.0
2018-10-24 14:20:00,71.3,71.45,71.22,71.41,66307.0,57.9286,58.0505,57.8636,58.018,66307.0
2018-10-24 14:25:00,71.43,71.62,71.36,71.6,54410.0,58.0342,58.1886,57.9774,58.1724,54410.0
2018-10-24 14:30:00,71.61,71.8,71.6,71.76,81747.0,58.1805,58.3349,58.1724,58.3024,81747.0
2018-10-24 14:35:00,71.77,71.82,71.68,71.82,38676.0,58.3105,58.3511,58.2374,58.3511,38676.0
2018-10-24 14:40:00,71.81,71.86,71.64,71.66,50511.0,58.343,58.3836,58.2049,58.2211,50511.0
2018-10-24 14:45:00,71.65,71.66,71.52,71.53,60580.0,58.213,58.2211,58.1074,58.1155,60580.0
2018-10-24 14:50:00,71.53,71.54,71.37,71.39,54357.0,58.1155,58.1236,57.9855,58.0017,54357.0
2018-10-24 14:55:00,71.4,71.52,71.39,71.39,56689.0,58.0099,58.1074,58.0017,58.0017,56689.0
2018-10-24 15:00:00,71.38,71.39,71.07,71.08,81375.0,57.9936,58.0017,57.7418,57.7499,81375.0
2018-10-24 15:05:00,71.08,71.25,71.04,71.17,54169.0,57.7499,57.888,57.7174,57.823,54169.0
2018-10-24 15:10:00,71.16,71.17,70.97,71.02,125440.0,57.8149,57.823,57.6605,57.7011,125440.0
2018-10-24 15:15:00,71.01,71.03,70.92,70.95,174375.0,57.693,57.7093,57.6199,57.6443,174375.0
2018-10-24 15:20:00,70.95,70.96,70.64,70.67,100553.0,57.6443,57.6524,57.3924,57.4168,100553.0
2018-10-24 15:25:00,70.67,70.78,70.45,70.51,142562.0,57.4168,57.5061,57.238,57.2868,142562.0
2018-10-24 15:30:00,70.51,70.59,70.45,70.45,150259.0,57.2868,57.3518,57.238,57.238,150259.0
2018-10-24 15:35:00,70.44,70.53,70.38,70.48,187855.0,57.2299,57.303,57.1812,57.2624,187855.0
2018-10-24 15:40:00,70.47,70.66,70.39,70.5,184094.0,57.2543,57.4086,57.1893,57.2787,184094.0
2018-10-24 15:45:00,70.5,70.5,70.19,70.19,205052.0,57.2787,57.2787,57.0268,57.0268,205052.0
2018-10-24 15:50:00,70.2,70.26,69.95,70.02,296742.0,57.0349,57.0837,56.8318,56.8887,296742.0
2018-10-24 15:55:00,70.01,70.02,69.58,69.79,632393.0,56.8805,56.8887,56.5312,56.7018,632393.0
2018-10-25 09:30:00,70.08,70.33,69.55,69.71,240604.0,56.9374,57.1405,56.5068,56.6368,240604.0
2018-10-25 09:35:00,69.73,70.15,69.65,70.13,179610.0,56.6531,56.9943,56.5881,56.978,179610.0
2018-10-25 09:40:00,70.13,70.25,69.92,70.2,169132.0,56.978,57.0755,56.8074,57.0349,169132.0
2018-10-25 09:45:00,70.2,70.31,70.0,70.23,206784.0,57.0349,57.1243,56.8724,57.0593,206784.0
2018-10-25 09:50:00,70.21,70.61,70.17,70.44,79664.0,57.043,57.368,57.0105,57.2299,79664.0
2018-10-25 09:55:00,70.44,70.92,70.42,70.89,98240.0,57.2299,57.6199,57.2137,57.5955,98240.0
2018-10-25 10:00:00,70.88,71.13,70.79,70.95,172424.0,57.5874,57.7905,57.5143,57.6443,172424.0
2018-10-25 10:05:00,70.98,71.03,70.75,70.77,105682.0,57.6686,57.7093,57.4818,57.498,105682.0
2018-10-25 10:10:00,70.76,70.92,70.7,70.81,96817.0,57.4899,57.6199,57.4411,57.5305,96817.0
2018-10-25 10:15:00,70.82,70.93,70.71,70.76,55179.0,57.5386,57.628,57.4493,57.4899,55179.0
2018-10-25 10:20:00,70.75,70.77,70.54,70.74,66965.0,57.4818,57.498,57.3111,57.4736,66965.0
2018-10-25 10:25:00,70.72,70.81,70.66,70.79,67474.0,57.4574,57.5305,57.4086,57.5143,67474.0
2018-10-25 10:30:00,70.78,70.94,70.74,70.77,74764.0,57.5061,57.6361,57.4736,57.498,74764.0
2018-10-25 10:35:00,70.81,70.94,70.78,70.81,48676.0,57.5305,57.6361,57.5061,57.5305,48676.0
2018-10-25 10:40:00,70.81,71.02,70.76,71.01,65967.0,57.5305,57.7011,57.4899,57.693,65967.0
2018-10-25 10:45:00,71.02,71.09,70.84,70.89,43907.0,57.7011,57.758,57.5549,57.5955,43907.0
2018-10-25 10:50:00,70.9,71.0,70.84,70.94,43811.0,57.6036,57.6849,57.5549,57.6361,43811.0
2018-10-25 10:55:00,70.94,70.96,70.64,70.66,95961.0,57.6361,57.6524,57.3924,57.4086,95961.0
2018-10-25 11:00:00,70.64,70.77,70.4,70.42,86788.0,57.3924,57.498,57.1974,57.2137,86788.0
2018-10-25 11:05:00,70.43,70.45,70.22,70.38,103084.0,57.2218,57.238,57.0512,57.1812,103084.0
2018-10-25 11:10:00,70.38,70.45,70.2,70.32,64590.0,57.1812,57.238,57.0349,57.1324,64590.0
2018-10-25 11:15:00,70.32,70.64,70.31,70.59,84253.0,57.1324,57.3924,57.1243,57.3518,84253.0
2018-10-25 11:20:00,70.6,70.99,70.59,70.77,85482.0,57.3599,57.6768,57.3518,57.498,85482.0
2018-10-25 11:25:00,70.77,70.86,70.73,70.8,54089.0,57.498,57.5711,57.4655,57.5224,54089.0
2018-10-25 11:30:00,70.81,70.88,70.72,70.75,47160.0,57.5305,57.5874,57.4574,57.4818,47160.0
2018-10-25 11:35:00,70.75,70.94,70.74,70.86,108508.0,57.4818,57.6361,57.4736,57.5711,108508.0
2018-10-25 11:40:00,70.86,70.9,70.8,70.89,51929.0,57.5711,57.6036,57.5224,57.5955,51929.0
2018-10-25 11:45:00,70.91,70.98,70.82,70.98,36318.0,57.6118,57.6686,57.5386,57.6686,36318.0
2018-10-25 11:50:00,70.98,71.0,70.79,70.9,55034.0,57.6686,57.6849,57.5143,57.6036,55034.0
2018-10-25 11:55:00,70.9,70.92,70.68,70.74,36982.0,57.6036,57.6199,57.4249,57.4736,36982.0
2018-10-25 12:00:00,70.76,70.79,70.53,70.65,40885.0,57.4899,57.5143,57.303,57.4005,40885.0
2018-10-25 12:05:00,70.65,70.81,70.64,70.68,37696.0,57.4005,57.5305,57.3924,57.4249,37696.0
2018-10-25 12:10:00,70.68,70.7,70.54,70.56,29598.0,57.4249,57.4411,57.3111,57.3274,29598.0
2018-10-25 12:15:00,70.56,70.56,70.44,70.46,27712.0,57.3274,57.3274,57.2299,57.2462,27712.0
2018-10-25 12:20:00,70.44,70.61,70.4,70.57,34021.0,57.2299,57.368,57.1974,57.3355,34021.0
2018-10-25 12:25:00,70.58,70.62,70.54,70.58,25111.0,57.3436,57.3761,57.3111,57.3436,25111.0
2018-10-25 12:30:00,70.58,70.66,70.49,70.56,47482.0,57.3436,57.4086,57.2705,57.3274,47482.0
2018-10-25 12:35:00,70.55,70.64,70.53,70.64,21473.0,57.3193,57.3924,57.303,57.3924,21473.0
2018-10-25 12:40:00,70.65,70.68,70.48,70.56,38415.0,57.4005,57.4249,57.2624,57.3274,38415.0
2018-10-25 12:45:00,70.58,70.63,70.52,70.56,34863.0,57.3436,57.3843,57.2949,57.3274,34863.0
2018-10-25 12:50:00,70.55,70.65,70.52,70.64,35798.0,57.3193,57.4005,57.2949,57.3924,35798.0
2018-10-25 12:55:00,70.64,70.67,70.58,70.61,14298.0,57.3924,57.4168,57.3436,57.368,14298.0
2018-10-25 13:00:00,70.62,70.7,70.58,70.61,30294.0,57.3761,57.4411,57.3436,57.368,30294.0
2018-10-25 13:05:00,70.6,70.61,70.38,70.4,67308.0,57.3599,57.368,57.1812,57.1974,67308.0
2018-10-25 13:10:00,70.4,70.42,70.31,70.35,55672.0,57.1974,57.2137,57.1243,57.1568,55672.0
2018-10-25 13:15:00,70.36,70.37,70.15,70.21,480053.0,57.1649,57.173,56.9943,57.043,480053.0
2018-10-25 13:20:00,70.21,70.26,70.05,70.1,277393.0,57.043,57.0837,56.913,56.9537,277393.0
2018-10-25 13:25:00,70.1,70.44,70.09,70.43,129541.0,56.9537,57.2299,56.9455,57.2218,129541.0
2018-10-25 13:30:00,70.43,70.7,70.43,70.68,133159.0,57.2218,57.4411,57.2218,57.4249,133159.0
2018-10-25 13:35:00,70.68,70.78,70.56,70.63,60190.0,57.4249,57.5061,57.3274,57.3843,60190.0
2018-10-25 13:40:00,70.63,70.73,70.62,70.7,38599.0,57.3843,57.4655,57.3761,57.4411,38599.0
2018-10-25 13:45:00,70.71,70.75,70.65,70.71,52814.0,57.4493,57.4818,57.4005,57.4493,52814.0
2018-10-25 13:50:00,70.71,70.75,70.57,70.57,29254.0,57.4493,57.4818,57.3355,57.3355,29254.0
2018-10-25 13:55:00,70.56,70.62,70.51,70.54,28186.0,57.3274,57.3761,57.2868,57.3111,28186.0
2018-10-25 14:00:00,70.52,70.54,70.39,70.47,34329.0,57.2949,57.3111,57.1893,57.2543,34329.0
2018-10-25 14:05:00,70.48,70.63,70.46,70.58,32540.0,57.2624,57.3843,57.2462,57.3436,32540.0
2018-10-25 14:10:00,70.59,70.62,70.51,70.55,23540.0,57.3518,57.3761,57.2868,57.3193,23540.0
2018-10-25 14:15:00,70.58,70.65,70.53,70.57,57949.0,57.3436,57.4005,57.303,57.3355,57949.0
2018-10-25 14:20:00,70.57,70.57,70.41,70.5,62488.0,57.3355,57.3355,57.2055,57.2787,62488.0
2018-10-25 14:25:00,70.5,70.82,70.49,70.78,71247.0,57.2787,57.5386,57.2705,57.5061,71247.0
2018-10-25 14:30:00,70.78,71.02,70.77,71.01,70567.0,57.5061,57.7011,57.498,57.693,70567.0
2018-10-25 14:35:00,71.02,71.04,70.93,70.96,97271.0,57.7011,57.7174,57.628,57.6524,97271.0
2018-10-25 14:40:00,70.97,71.0,70.91,70.92,65818.0,57.6605,57.6849,57.6118,57.6199,65818.0
2018-10-25 14:45:00,70.93,71.06,70.92,71.0,63549.0,57.628,57.7336,57.6199,57.6849,63549.0
2018-10-25 14:50:00,71.0,71.01,70.86,70.91,51491.0,57.6849,57.693,57.5711,57.6118,51491.0
2018-10-25 14:55:00,70.91,70.97,70.87,70.89,73597.0,57.6118,57.6605,57.5793,57.5955,73597.0
2018-10-25 15:00:00,70.89,70.92,70.75,70.76,98721.0,57.5955,57.6199,57.4818,57.4899,98721.0
2018-10-25 15:05:00,70.77,70.81,70.7,70.71,61686.0,57.498,57.5305,57.4411,57.4493,61686.0
2018-10-25 15:10:00,70.71,70.88,70.7,70.84,93250.0,57.4493,57.5874,57.4411,57.5549,93250.0
2018-10-25 15:15:00,70.83,70.92,70.82,70.88,72837.0,57.5468,57.6199,57.5386,57.5874,72837.0
2018-10-25 15:20:00,70.87,70.92,70.79,70.87,145081.0,57.5793,57.6199,57.5143,57.5793,145081.0
2018-10-25 15:25:00,70.86,70.9,70.75,70.87,148676.0,57.5711,57.6036,57.4818,57.5793,148676.0
2018-10-25 15:30:00,70.88,70.9,70.65,70.65,169095.0,57.5874,57.6036,57.4005,57.4005,169095.0
2018-10-25 15:35:00,70.66,70.74,70.62,70.65,96883.0,57.4086,57.4736,57.3761,57.4005,96883.0
2018-10-25 15:40:00,70.65,70.76,70.48,70.55,140894.0,57.4005,57.4899,57.2624,57.3193,140894.0
2018-10-25 15:45:00,70.56,70.62,70.37,70.44,145798.0,57.3274,57.3761,57.173,57.2299,145798.0
2018-10-25 15:50:00,70.44,70.5,70.17,70.5,239504.0,57.2299,57.2787,57.0105,57.2787,239504.0
2018-10-25 15:55:00,70.49,70.72,70.46,70.66,617350.0,57.2705,57.4574,57.2462,57.4086,617350.0
2018-10-26 09:30:00,70.0,70.24,69.91,70.11,168095.0,56.8724,57.0674,56.7993,56.9618,168095.0
2018-10-26 09:35:00,70.09,70.59,70.03,70.17,171631.0,56.9455,57.3518,56.8968,57.0105,171631.0
2018-10-26 09:40:00,70.16,70.23,69.7,69.9,87187.0,57.0024,57.0593,56.6287,56.7912,87187.0
2018-10-26 09:45:00,69.87,69.97,69.7,69.84,83205.0,56.7668,56.848,56.6287,56.7424,83205.0
2018-10-26 09:50:00,69.82,69.88,69.76,69.79,76716.0,56.7262,56.7749,56.6774,56.7018,76716.0
2018-10-26 09:55:00,69.81,70.14,69.79,70.14,209371.0,56.7181,56.9862,56.7018,56.9862,209371.0
2018-10-26 10:00:00,70.11,70.15,69.62,69.72,97187.0,56.9618,56.9943,56.5637,56.6449,97187.0
2018-10-26 10:05:00,69.73,69.85,69.6,69.72,166837.0,56.6531,56.7505,56.5474,56.6449,166837.0
2018-10-26 10:10:00,69.73,69.81,69.63,69.66,59458.0,56.6531,56.7181,56.5718,56.5962,59458.0
2018-10-26 10:15:00,69.68,70.06,69.66,70.04,91068.0,56.6124,56.9212,56.5962,56.9049,91068.0
2018-10-26 10:20:00,70.04,70.15,69.96,70.03,69203.0,56.9049,56.9943,56.8399,56.8968,69203.0
2018-10-26 10:25:00,70.02,70.18,70.0,70.08,88730.0,56.8887,57.0187,56.8724,56.9374,88730.0
2018-10-26 10:30:00,70.1,70.18,69.98,70.03,137895.0,56.9537,57.0187,56.8562,56.8968,137895.0
2018-10-26 10:35:00,70.02,70.08,69.82,69.95,96664.0,56.8887,56.9374,56.7262,56.8318,96664.0
2018-10-26 10:40:00,69.93,70.01,69.75,69.77,125809.0,56.8155,56.8805,56.6693,56.6856,125809.0
2018-10-26 10:45:00,69.78,69.8,69.61,69.65,58188.0,56.6937,56.7099,56.5556,56.5881,58188.0
2018-10-26 10:50:00,69.63,69.74,69.63,69.65,47956.0,56.5718,56.6612,56.5718,56.5881,47956.0
2018-10-26 10:55:00,69.66,69.68,69.18,69.21,125848.0,56.5962,56.6124,56.2062,56.2306,125848.0
2018-10-26 11:00:00,69.22,69.47,69.17,69.45,117922.0,56.2387,56.4418,56.1981,56.4256,117922.0
2018-10-26 11:05:00,69.44,69.68,69.37,69.64,76878.0,56.4174,56.6124,56.3606,56.5799,76878.0
2018-10-26 11:10:00,69.64,69.79,69.59,69.71,49642.0,56.5799,56.7018,56.5393,56.6368,49642.0
2018-10-26 11:15:00,69.7,70.03,69.69,69.94,74829.0,56.6287,56.8968,56.6206,56.8237,74829.0
2018-10-26 11:20:00,69.92,69.99,69.76,69.93,42017.0,56.8074,56.8643,56.6774,56.8155,42017.0
2018-10-26 11:25:00,69.93,70.17,69.87,70.11,94734.0,56.8155,57.0105,56.7668,56.9618,94734.0
2018-10-26 11:30:00,70.12,70.3,70.12,70.26,51958.0,56.9699,57.1162,56.9699,57.0837,51958.0
2018-10-26 11:35:00,70.28,70.38,70.07,70.09,63657.0,57.0999,57.1812,56.9293,56.9455,63657.0
2018-10-26 11:40:00,70.11,70.21,69.98,70.02,40945.0,56.9618,57.043,56.8562,56.8887,40945.0
2018-10-26 11:45:00,70.01,70.14,69.98,70.07,39071.0,56.8805,56.9862,56.8562,56.9293,39071.0
2018-10-26 11:50:00,70.06,70.32,70.06,70.23,60409.0,56.9212,57.1324,56.9212,57.0593,60409.0
2018-10-26 11:55:00,70.25,70.38,70.16,70.16,55213.0,57.0755,57.1812,57.0024,57.0024,55213.0
2018-10-26 12:00:00,70.15,70.32,70.11,70.31,41707.0,56.9943,57.1324,56.9618,57.1243,41707.0
2018-10-26 12:05:00,70.31,70.44,70.31,70.38,50208.0,57.1243,57.2299,57.1243,57.1812,50208.0
2018-10-26 12:10:00,70.39,70.4,70.27,70.34,34598.0,57.1893,57.1974,57.0918,57.1487,34598.0
2018-10-26 12:15:00,70.34,70.43,70.27,70.43,43615.0,57.1487,57.2218,57.0918,57.2218,43615.0
2018-10-26 12:20:00,70.45,70.67,70.44,70.54,55899.0,57.238,57.4168,57.2299,57.3111,55899.0
2018-10-26 12:25:00,70.53,70.61,70.46,70.51,47808.0,57.303,57.368,57.2462,57.2868,47808.0
2018-10-26 12:30:00,70.51,70.66,70.48,70.57,74879.0,57.2868,57.4086,57.2624,57.3355,74879.0
2018-10-26 12:35:00,70.57,70.62,70.42,70.43,68722.0,57.3355,57.3761,57.2137,57.2218,68722.0
2018-10-26 12:40:00,70.42,70.68,70.38,70.67,54826.0,57.2137,57.4249,57.1812,57.4168,54826.0
2018-10-26 12:45:00,70.67,70.75,70.62,70.72,52632.0,57.4168,57.4818,57.3761,57.4574,52632.0
2018-10-26 12:50:00,70.73,70.74,70.53,70.59,40796.0,57.4655,57.4736,57.303,57.3518,40796.0
2018-10-26 12:55:00,70.59,70.59,70.4,70.49,22366.0,57.3518,57.3518,57.1974,57.2705,22366.0
2018-10-26 13:00:00,70.51,70.77,70.5,70.75,42956.0,57.2868,57.498,57.2787,57.4818,42956.0
2018-10-26 13:05:00,70.75,70.8,70.61,70.62,43134.0,57.4818,57.5224,57.368,57.3761,43134.0
2018-10-26 13:10:00,70.62,70.73,70.53,70.64,43239.0,57.3761,57.4655,57.303,57.3924,43239.0
2018-10-26 13:15:00,70.66,70.71,70.47,70.59,39122.0,57.4086,57.4493,57.2543,57.3518,39122.0
2018-10-26 13:20:00,70.6,70.68,70.53,70.58,42603.0,57.3599,57.4249,57.303,57.3436,42603.0
2018-10-26 13:25:00,70.6,70.7,70.56,70.58,45035.0,57.3599,57.4411,57.3274,57.3436,45035.0
2018-10-26 13:30:00,70.57,70.59,70.38,70.5,99653.0,57.3355,57.3518,57.1812,57.2787,99653.0
2018-10-26 13:35:00,70.51,70.6,70.41,70.48,99964.0,57.2868,57.3599,57.2055,57.2624,99964.0
2018-10-26 13:40:00,70.48,70.69,70.47,70.63,44897.0,57.2624,57.433,57.2543,57.3843,44897.0
2018-10-26 13:45:00,70.62,70.68,70.51,70.61,57846.0,57.3761,57.4249,57.2868,57.368,57846.0
2018-10-26 13:50:00,70.6,70.7,70.49,70.63,49354.0,57.3599,57.4411,57.2705,57.3843,49354.0
2018-10-26 13:55:00,70.65,70.72,70.62,70.65,37069.0,57.4005,57.4574,57.3761,57.4005,37069.0
2018-10-26 14:00:00,70.64,70.7,70.46,70.54,91775.0,57.3924,57.4411,57.2462,57.3111,91775.0
2018-10-26 14:05:00,70.53,70.56,70.39,70.45,33322.0,57.303,57.3274,57.1893,57.238,33322.0
2018-10-26 14:10:00,70.46,70.51,70.28,70.35,42545.0,57.2462,57.2868,57.0999,57.1568,42545.0
2018-10-26 14:15:00,70.36,70.43,70.27,70.34,41934.0,57.1649,57.2218,57.0918,57.1487,41934.0
2018-10-26 14:20:00,70.35,70.41,70.18,70.3,62395.0,57.1568,57.2055,57.0187,57.1162,62395.0
2018-10-26 14:25:00,70.3,70.46,70.26,70.27,45416.0,57.1162,57.2462,57.0837,57.0918,45416.0
2018-10-26 14:30:00,70.27,70.44,70.24,70.35,33694.0,57.0918,57.2299,57.0674,57.1568,33694.0
2018-10-26 14:35:00,70.36,70.58,70.34,70.46,49818.0,57.1649,57.3436,57.1487,57.2462,49818.0
2018-10-26 14:40:00,70.47,70.52,70.27,70.33,37190.0,57.2543,57.2949,57.0918,57.1405,37190.0
2018-10-26 14:45:00,70.32,70.35,70.13,70.2,45199.0,57.1324,57.1568,56.978,57.0349,45199.0
2018-10-26 14:50:00,70.18,70.22,70.02,70.03,51144.0,57.0187,57.0512,56.8887,56.8968,51144.0
2018-10-26 14:55:00,70.05,70.08,69.76,69.87,88939.0,56.913,56.9374,56.6774,56.7668,88939.0
2018-10-26 15:00:00,69.88,69.88,69.61,69.79,136875.0,56.7749,56.7749,56.5556,56.7018,136875.0
2018-10-26 15:05:00,69.78,69.94,69.62,69.86,81024.0,56.6937,56.8237,56.5637,56.7587,81024.0
2018-10-26 15:10:00,69.86,69.92,69.55,69.65,99039.0,56.7587,56.8074,56.5068,56.5881,99039.0
2018-10-26 15:15:00,69.66,69.89,69.63,69.83,101921.0,56.5962,56.783,56.5718,56.7343,101921.0
2018-10-26 15:20:00,69.83,70.1,69.77,69.98,118001.0,56.7343,56.9537,56.6856,56.8562,118001.0
2018-10-26 15:25:00,69.97,70.19,69.91,70.09,190047.0,56.848,57.0268,56.7993,56.9455,190047.0
2018-10-26 15:30:00,70.08,70.1,69.87,69.92,158207.0,56.9374,56.9537,56.7668,56.8074,158207.0
2018-10-26 15:35:00,69.91,70.31,69.89,70.15,161672.0,56.7993,57.1243,56.783,56.9943,161672.0
2018-10-26 15:40:00,70.15,70.19,69.81,69.82,138838.0,56.9943,57.0268,56.7181,56.7262,138838.0
2018-10-26 15:45:00,69.82,70.35,69.8,70.14,154888.0,56.7262,57.1568,56.7099,56.9862,154888.0
2018-10-26 15:50:00,70.16,70.51,70.15,70.35,194519.0,57.0024,57.2868,56.9943,57.1568,194519.0
2018-10-26 15:55:00,70.33,70.33,69.88,70.1,408900.0,57.1405,57.1405,56.7749,56.9537,408900.0
2018-10-29 09:30:00,71.16,71.16,70.67,70.68,115023.0,57.8149,57.8149,57.4168,57.4249,115023.0
2018-10-29 09:35:00,70.67,70.79,70.52,70.66,38138.0,57.4168,57.5143,57.2949,57.4086,38138.0
2018-10-29 09:40:00,70.68,70.83,70.56,70.77,40385.0,57.4249,57.5468,57.3274,57.498,40385.0
2018-10-29 09:45:00,70.78,70.92,70.69,70.71,56354.0,57.5061,57.6199,57.433,57.4493,56354.0
2018-10-29 09:50:00,70.72,70.76,70.53,70.7,32048.0,57.4574,57.4899,57.303,57.4411,32048.0
2018-10-29 09:55:00,70.75,71.01,70.73,70.85,45203.0,57.4818,57.693,57.4655,57.563,45203.0
2018-10-29 10:00:00,70.87,71.27,70.87,71.23,48311.0,57.5793,57.9042,57.5793,57.8717,48311.0
2018-10-29 10:05:00,71.23,71.26,71.12,71.24,41612.0,57.8717,57.8961,57.7824,57.8799,41612.0
2018-10-29 10:10:00,71.24,71.3,71.17,71.22,35896.0,57.8799,57.9286,57.823,57.8636,35896.0
2018-10-29 10:15:00,71.23,71.31,71.19,71.31,27416.0,57.8717,57.9367,57.8392,57.9367,27416.0
2018-10-29 10:20:00,71.33,71.39,71.3,71.38,48080.0,57.953,58.0017,57.9286,57.9936,48080.0
2018-10-29 10:25:00,71.41,71.52,71.39,71.45,35700.0,58.018,58.1074,58.0017,58.0505,35700.0
2018-10-29 10:30:00,71.47,71.5,71.32,71.35,39540.0,58.0667,58.0911,57.9449,57.9692,39540.0
2018-10-29 10:35:00,71.35,71.35,71.18,71.24,25508.0,57.9692,57.9692,57.8311,57.8799,25508.0
2018-10-29 10:40:00,71.23,71.33,71.18,71.23,23705.0,57.8717,57.953,57.8311,57.8717,23705.0
2018-10-29 10:45:00,71.24,71.28,71.09,71.21,52497.0,57.8799,57.9124,57.758,57.8555,52497.0
2018-10-29 10:50:00,71.2,71.35,71.19,71.27,52975.0,57.8474,57.9692,57.8392,57.9042,52975.0
2018-10-29 10:55:00,71.31,71.31,71.16,71.18,39546.0,57.9367,57.9367,57.8149,57.8311,39546.0
2018-10-29 11:00:00,71.21,71.26,71.13,71.14,25679.0,57.8555,57.8961,57.7905,57.7986,25679.0
2018-10-29 11:05:00,71.13,71.19,70.97,70.99,31811.0,57.7905,57.8392,57.6605,57.6768,31811.0
2018-10-29 11:10:00,70.99,71.02,70.81,70.84,27258.0,57.6768,57.7011,57.5305,57.5549,27258.0
2018-10-29 11:15:00,70.82,70.87,70.68,70.69,41023.0,57.5386,57.5793,57.4249,57.433,41023.0
2018-10-29 11:20:00,70.68,70.83,70.63,70.79,29344.0,57.4249,57.5468,57.3843,57.5143,29344.0
2018-10-29 11:25:00,70.8,70.9,70.78,70.85,25844.0,57.5224,57.6036,57.5061,57.563,25844.0
2018-10-29 11:30:00,70.86,70.93,70.8,70.91,30552.0,57.5711,57.628,57.5224,57.6118,30552.0
2018-10-29 11:35:00,70.91,71.01,70.81,70.96,28672.0,57.6118,57.693,57.5305,57.6524,28672.0
2018-10-29 11:40:00,70.96,71.05,70.93,71.0,34257.0,57.6524,57.7255,57.628,57.6849,34257.0
2018-10-29 11:45:00,71.02,71.04,70.92,70.98,29638.0,57.7011,57.7174,57.6199,57.6686,29638.0
2018-10-29 11:50:00,70.97,70.99,70.85,70.85,83585.0,57.6605,57.6768,57.563,57.563,83585.0
2018-10-29 11:55:00,70.84,70.86,70.66,70.69,33905.0,57.5549,57.5711,57.4086,57.433,33905.0
2018-10-29 12:00:00,70.67,70.76,70.61,70.68,39025.0,57.4168,57.4899,57.368,57.4249,39025.0
2018-10-29 12:05:00,70.69,70.69,70.56,70.61,40082.0,57.433,57.433,57.3274,57.368,40082.0
2018-10-29 12:10:00,70.61,70.62,70.52,70.58,33429.0,57.368,57.3761,57.2949,57.3436,33429.0
2018-10-29 12:15:00,70.58,70.67,70.56,70.63,35103.0,57.3436,57.4168,57.3274,57.3843,35103.0
2018-10-29 12:20:00,70.63,70.67,70.46,70.58,51334.0,57.3843,57.4168,57.2462,57.3436,51334.0
2018-10-29 12:25:00,70.57,70.63,70.47,70.63,48286.0,57.3355,57.3843,57.2543,57.3843,48286.0
2018-10-29 12:30:00,70.62,70.66,70.54,70.6,32367.0,57.3761,57.4086,57.3111,57.3599,32367.0
2018-10-29 12:35:00,70.61,70.81,70.61,70.76,31294.0,57.368,57.5305,57.368,57.4899,31294.0
2018-10-29 12:40:00,70.75,70.88,70.75,70.8,57214.0,57.4818,57.5874,57.4818,57.5224,57214.0
2018-10-29 12:45:00,70.8,70.88,70.75,70.75,29309.0,57.5224,57.5874,57.4818,57.4818,29309.0
2018-10-29 12:50:00,70.76,70.9,70.73,70.82,27220.0,57.4899,57.6036,57.4655,57.5386,27220.0
2018-10-29 12:55:00,70.81,70.81,70.66,70.71,31850.0,57.5305,57.5305,57.4086,57.4493,31850.0
2018-10-29 13:00:00,70.73,71.01,70.71,70.95,38504.0,57.4655,57.693,57.4493,57.6443,38504.0
2018-10-29 13:05:00,70.96,71.07,70.87,71.06,17142.0,57.6524,57.7418,57.5793,57.7336,17142.0
2018-10-29 13:10:00,71.06,71.08,70.95,71.02,13698.0,57.7336,57.7499,57.6443,57.7011,13698.0
2018-10-29 13:15:00,71.01,71.01,70.84,70.85,24625.0,57.693,57.693,57.5549,57.563,24625.0
2018-10-29 13:20:00,70.84,70.96,70.81,70.92,54250.0,57.5549,57.6524,57.5305,57.6199,54250.0
2018-10-29 13:25:00,70.93,70.93,70.77,70.78,22984.0,57.628,57.628,57.498,57.5061,22984.0
2018-10-29 13:30:00,70.78,71.08,70.77,71.08,30442.0,57.5061,57.7499,57.498,57.7499,30442.0
2018-10-29 13:35:00,71.06,71.08,70.95,71.06,19918.0,57.7336,57.7499,57.6443,57.7336,19918.0
2018-10-29 13:40:00,71.06,71.07,70.92,71.04,25476.0,57.7336,57.7418,57.6199,57.7174,25476.0
2018-10-29 13:45:00,71.04,71.1,70.89,70.95,43784.0,57.7174,57.7661,57.5955,57.6443,43784.0
2018-10-29 13:50:00,70.94,71.1,70.9,71.0,38708.0,57.6361,57.7661,57.6036,57.6849,38708.0
2018-10-29 13:55:00,71.01,71.02,70.84,70.84,20511.0,57.693,57.7011,57.5549,57.5549,20511.0
2018-10-29 14:00:00,70.83,70.88,70.72,70.85,45947.0,57.5468,57.5874,57.4574,57.563,45947.0
2018-10-29 14:05:00,70.84,70.87,70.73,70.83,31467.0,57.5549,57.5793,57.4655,57.5468,31467.0
2018-10-29 14:10:00,70.83,70.83,70.51,70.57,67034.0,57.5468,57.5468,57.2868,57.3355,67034.0
2018-10-29 14:15:00,70.57,70.6,70.4,70.57,60994.0,57.3355,57.3599,57.1974,57.3355,60994.0
2018-10-29 14:20:00,70.56,70.63,70.49,70.56,33934.0,57.3274,57.3843,57.2705,57.3274,33934.0
2018-10-29 14:25:00,70.55,70.69,70.49,70.5,39727.0,57.3193,57.433,57.2705,57.2787,39727.0
2018-10-29 14:30:00,70.49,70.53,70.37,70.38,51159.0,57.2705,57.303,57.173,57.1812,51159.0
2018-10-29 14:35:00,70.36,70.51,70.33,70.34,46414.0,57.1649,57.2868,57.1405,57.1487,46414.0
2018-10-29 14:40:00,70.34,70.59,70.33,70.52,33430.0,57.1487,57.3518,57.1405,57.2949,33430.0
2018-10-29 14:45:00,70.5,70.58,70.37,70.38,38410.0,57.2787,57.3436,57.173,57.1812,38410.0
2018-10-29 14:50:00,70.37,70.39,70.2,70.24,48786.0,57.173,57.1893,57.0349,57.0674,48786.0
2018-10-29 14:55:00,70.22,70.38,70.2,70.34,56781.0,57.0512,57.1812,57.0349,57.1487,56781.0
2018-10-29 15:00:00,70.33,70.35,70.07,70.15,57387.0,57.1405,57.1568,56.9293,56.9943,57387.0
2018-10-29 15:05:00,70.13,70.19,70.0,70.07,70988.0,56.978,57.0268,56.8724,56.9293,70988.0
2018-10-29 15:10:00,70.06,70.14,69.79,69.86,75810.0,56.9212,56.9862,56.7018,56.7587,75810.0
2018-10-29 15:15:00,69.86,70.06,69.72,70.02,78233.0,56.7587,56.9212,56.6449,56.8887,78233.0
2018-10-29 15:20:00,70.03,70.03,69.8,69.95,104802.0,56.8968,56.8968,56.7099,56.8318,104802.0
2018-10-29 15:25:00,69.97,70.08,69.87,69.93,90187.0,56.848,56.9374,56.7668,56.8155,90187.0
2018-10-29 15:30:00,69.91,69.98,69.73,69.9,129982.0,56.7993,56.8562,56.6531,56.7912,129982.0
2018-10-29 15:35:00,69.88,69.9,69.67,69.76,98386.0,56.7749,56.7912,56.6043,56.6774,98386.0
2018-10-29 15:40:00,69.76,69.76,69.51,69.58,174528.0,56.6774,56.6774,56.4743,56.5312,174528.0
2018-10-29 15:45:00,69.57,70.47,69.48,70.31,279789.0,56.5231,57.2543,56.4499,57.1243,279789.0
2018-10-29 15:50:00,70.29,70.63,70.26,70.63,343514.0,57.108,57.3843,57.0837,57.3843,343514.0
2018-10-29 15:55:00,70.62,70.64,70.38,70.55,492237.0,57.3761,57.3924,57.1812,57.3193,492237.0
2018-10-30 09:30:00,71.03,71.2,70.33,70.5,158694.0,57.7093,57.8474,57.1405,57.2787,158694.0
2018-10-30 09:35:00,70.53,70.76,70.4,70.69,50665.0,57.303,57.4899,57.1974,57.433,50665.0
2018-10-30 09:40:00,70.75,71.06,70.7,71.05,47544.0,57.4818,57.7336,57.4411,57.7255,47544.0
2018-10-30 09:45:00,71.02,71.21,70.86,71.21,107893.0,57.7011,57.8555,57.5711,57.8555,107893.0
2018-10-30 09:50:00,71.24,71.38,71.12,71.35,56494.0,57.8799,57.9936,57.7824,57.9692,56494.0
2018-10-30 09:55:00,71.33,71.59,71.28,71.54,66464.0,57.953,58.1642,57.9124,58.1236,66464.0
2018-10-30 10:00:00,71.55,71.7,71.23,71.28,55213.0,58.1317,58.2536,57.8717,57.9124,55213.0
2018-10-30 10:05:00,71.27,71.36,71.21,71.25,33851.0,57.9042,57.9774,57.8555,57.888,33851.0
2018-10-30 10:10:00,71.26,71.4,71.21,71.38,32212.0,57.8961,58.0099,57.8555,57.9936,32212.0
2018-10-30 10:15:00,71.39,71.62,71.29,71.38,60875.0,58.0017,58.1886,57.9205,57.9936,60875.0
2018-10-30 10:20:00,71.37,71.51,71.29,71.46,27598.0,57.9855,58.0992,57.9205,58.0586,27598.0
2018-10-30 10:25:00,71.45,71.48,71.33,71.36,55609.0,58.0505,58.0749,57.953,57.9774,55609.0
2018-10-30 10:30:00,71.37,71.38,71.23,71.25,34311.0,57.9855,57.9936,57.8717,57.888,34311.0
2018-10-30 10:35:00,71.23,71.23,70.92,71.09,47013.0,57.8717,57.8717,57.6199,57.758,47013.0
2018-10-30 10:40:00,71.05,71.08,70.94,70.94,29687.0,57.7255,57.7499,57.6361,57.6361,29687.0
2018-10-30 10:45:00,70.93,71.19,70.92,71.1,44363.0,57.628,57.8392,57.6199,57.7661,44363.0
2018-10-30 10:50:00,71.09,71.17,70.75,70.84,43581.0,57.758,57.823,57.4818,57.5549,43581.0
2018-10-30 10:55:00,70.82,70.85,70.62,70.72,81635.0,57.5386,57.563,57.3761,57.4574,81635.0
2018-10-30 11:00:00,70.72,70.8,70.59,70.7,40058.0,57.4574,57.5224,57.3518,57.4411,40058.0
2018-10-30 11:05:00,70.71,70.96,70.7,70.94,35286.0,57.4493,57.6524,57.4411,57.6361,35286.0
2018-10-30 11:10:00,70.92,70.93,70.7,70.76,48835.0,57.6199,57.628,57.4411,57.4899,48835.0
2018-10-30 11:15:00,70.75,70.86,70.71,70.83,34120.0,57.4818,57.5711,57.4493,57.5468,34120.0
2018-10-30 11:20:00,70.82,70.98,70.79,70.92,30644.0,57.5386,57.6686,57.5143,57.6199,30644.0
2018-10-30 11:25:00,70.92,71.24,70.89,71.22,38197.0,57.6199,57.8799,57.5955,57.8636,38197.0
2018-10-30 11:30:00,71.22,71.31,71.17,71.19,31888.0,57.8636,57.9367,57.823,57.8392,31888.0
2018-10-30 11:35:00,71.22,71.4,71.21,71.38,91847.0,57.8636,58.0099,57.8555,57.9936,91847.0
2018-10-30 11:40:00,71.38,71.48,71.33,71.48,54237.0,57.9936,58.0749,57.953,58.0749,54237.0
2018-10-30 11:45:00,71.48,71.74,71.43,71.67,147068.0,58.0749,58.2861,58.0342,58.2292,147068.0
2018-10-30 11:50:00,71.67,71.7,71.36,71.39,44837.0,58.2292,58.2536,57.9774,58.0017,44837.0
2018-10-30 11:55:00,71.38,71.42,71.32,71.34,69686.0,57.9936,58.0261,57.9449,57.9611,69686.0
2018-10-30 12:00:00,71.35,71.45,71.25,71.41,54032.0,57.9692,58.0505,57.888,58.018,54032.0
2018-10-30 12:05:00,71.43,71.58,71.38,71.42,31734.0,58.0342,58.1561,57.9936,58.0261,31734.0
2018-10-30 12:10:00,71.43,71.51,71.25,71.32,41217.0,58.0342,58.0992,57.888,57.9449,41217.0
2018-10-30 12:15:00,71.32,71.39,71.2,71.24,35169.0,57.9449,58.0017,57.8474,57.8799,35169.0
2018-10-30 12:20:00,71.25,71.33,71.19,71.31,33368.0,57.888,57.953,57.8392,57.9367,33368.0
2018-10-30 12:25:00,71.31,71.34,71.24,71.25,39786.0,57.9367,57.9611,57.8799,57.888,39786.0
2018-10-30 12:30:00,71.26,71.26,71.08,71.13,63307.0,57.8961,57.8961,57.7499,57.7905,63307.0
2018-10-30 12:35:00,71.13,71.33,71.11,71.33,36163.0,57.7905,57.953,57.7743,57.953,36163.0
2018-10-30 12:40:00,71.33,71.39,71.24,71.25,33740.0,57.953,58.0017,57.8799,57.888,33740.0
2018-10-30 12:45:00,71.26,71.39,71.24,71.39,29706.0,57.8961,58.0017,57.8799,58.0017,29706.0
2018-10-30 12:50:00,71.38,71.46,71.33,71.35,33775.0,57.9936,58.0586,57.953,57.9692,33775.0
2018-10-30 12:55:00,71.35,71.36,71.05,71.06,71502.0,57.9692,57.9774,57.7255,57.7336,71502.0
2018-10-30 13:00:00,71.05,71.15,71.01,71.09,29055.0,57.7255,57.8068,57.693,57.758,29055.0
2018-10-30 13:05:00,71.08,71.16,71.07,71.08,31441.0,57.7499,57.8149,57.7418,57.7499,31441.0
2018-10-30 13:10:00,71.08,71.08,70.95,70.97,49226.0,57.7499,57.7499,57.6443,57.6605,49226.0
2018-10-30 13:15:00,70.98,71.17,70.97,71.09,37792.0,57.6686,57.823,57.6605,57.758,37792.0
2018-10-30 13:20:00,71.09,71.22,71.06,71.13,45884.0,57.758,57.8636,57.7336,57.7905,45884.0
2018-10-30 13:25:00,71.11,71.13,70.95,70.99,38736.0,57.7743,57.7905,57.6443,57.6768,38736.0
2018-10-30 13:30:00,70.98,71.07,70.9,70.94,52644.0,57.6686,57.7418,57.6036,57.6361,52644.0
2018-10-30 13:35:00,70.93,71.04,70.92,71.04,26791.0,57.628,57.7174,57.6199,57.7174,26791.0
2018-10-30 13:40:00,71.03,71.28,71.03,71.26,34769.0,57.7093,57.9124,57.7093,57.8961,34769.0
2018-10-30 13:45:00,71.25,71.34,71.21,71.34,35704.0,57.888,57.9611,57.8555,57.9611,35704.0
2018-10-30 13:50:00,71.33,71.39,71.25,71.34,30122.0,57.953,58.0017,57.888,57.9611,30122.0
2018-10-30 13:55:00,71.33,71.5,71.32,71.47,44196.0,57.953,58.0911,57.9449,58.0667,44196.0
2018-10-30 14:00:00,71.47,71.51,71.26,71.33,51171.0,58.0667,58.0992,57.8961,57.953,51171.0
2018-10-30 14:05:00,71.33,71.37,71.21,71.3,78072.0,57.953,57.9855,57.8555,57.9286,78072.0
2018-10-30 14:10:00,71.3,71.42,71.26,71.35,94496.0,57.9286,58.0261,57.8961,57.9692,94496.0
2018-10-30 14:15:00,71.33,71.39,71.21,71.3,49408.0,57.953,58.0017,57.8555,57.9286,49408.0
2018-10-30 14:20:00,71.31,71.56,71.3,71.54,84714.0,57.9367,58.1399,57.9286,58.1236,84714.0
2018-10-30 14:25:00,71.54,71.6,71.44,71.51,73935.0,58.1236,58.1724,58.0424,58.0992,73935.0
2018-10-30 14:30:00,71.5,71.62,71.38,71.59,88527.0,58.0911,58.1886,57.9936,58.1642,88527.0
2018-10-30 14:35:00,71.58,71.58,71.29,71.35,96127.0,58.1561,58.1561,57.9205,57.9692,96127.0
2018-10-30 14:40:00,71.36,71.42,71.27,71.38,69518.0,57.9774,58.0261,57.9042,57.9936,69518.0
2018-10-30 14:45:00,71.37,71.5,71.35,71.5,67425.0,57.9855,58.0911,57.9692,58.0911,67425.0
2018-10-30 14:50:00,71.51,71.88,71.49,71.72,100909.0,58.0992,58.3998,58.083,58.2699,100909.0
2018-10-30 14:55:00,71.73,71.99,71.67,71.94,74458.0,58.278,58.4892,58.2292,58.4486,74458.0
2018-10-30 15:00:00,71.93,71.95,71.6,71.71,71205.0,58.4405,58.4567,58.1724,58.2617,71205.0
2018-10-30 15:05:00,71.7,71.85,71.68,71.83,76912.0,58.2536,58.3755,58.2374,58.3592,76912.0
2018-10-30 15:10:00,71.85,72.14,71.84,72.05,132824.0,58.3755,58.6111,58.3674,58.538,132824.0
2018-10-30 15:15:00,72.05,72.16,71.95,72.04,107243.0,58.538,58.6273,58.4567,58.5298,107243.0
2018-10-30 15:20:00,72.04,72.07,71.9,72.06,98381.0,58.5298,58.5542,58.4161,58.5461,98381.0
2018-10-30 15:25:00,72.05,72.4,72.04,72.29,123028.0,58.538,58.8223,58.5298,58.733,123028.0
2018-10-30 15:30:00,72.3,72.35,72.08,72.25,175472.0,58.7411,58.7817,58.5623,58.7005,175472.0
2018-10-30 15:35:00,72.25,72.25,71.99,71.99,143288.0,58.7005,58.7005,58.4892,58.4892,143288.0
2018-10-30 15:40:00,71.98,72.16,71.98,72.13,164312.0,58.4811,58.6273,58.4811,58.603,164312.0
2018-10-30 15:45:00,72.13,72.21,72.04,72.17,153396.0,58.603,58.668,58.5298,58.6355,153396.0
2018-10-30 15:50:00,72.16,72.33,72.16,72.27,218477.0,58.6273,58.7655,58.6273,58.7167,218477.0
2018-10-30 15:55:00,72.27,72.47,72.25,72.37,489933.0,58.7167,58.8792,58.7005,58.798,489933.0
2018-10-31 09:30:00,72.78,72.78,71.63,71.75,169839.0,59.1311,59.1311,58.1967,58.2942,169839.0
2018-10-31 09:35:00,71.76,72.28,71.46,72.25,194235.0,58.3024,58.7248,58.0586,58.7005,194235.0
2018-10-31 09:40:00,72.26,72.59,72.18,72.37,69231.0,58.7086,58.9767,58.6436,58.798,69231.0
2018-10-31 09:45:00,72.37,72.43,72.02,72.03,86727.0,58.798,58.8467,58.5136,58.5217,86727.0
2018-10-31 09:50:00,72.02,72.35,72.02,72.34,91755.0,58.5136,58.7817,58.5136,58.7736,91755.0
2018-10-31 09:55:00,72.35,72.44,72.22,72.38,49723.0,58.7817,58.8548,58.6761,58.8061,49723.0
2018-10-31 10:00:00,72.39,72.42,72.07,72.09,158290.0,58.8142,58.8386,58.5542,58.5705,158290.0
2018-10-31 10:05:00,72.08,72.14,71.95,72.04,114564.0,58.5623,58.6111,58.4567,58.5298,114564.0
2018-10-31 10:10:00,72.05,72.12,72.0,72.04,60501.0,58.538,58.5948,58.4973,58.5298,60501.0
2018-10-31 10:15:00,72.04,72.36,72.04,72.26,97107.0,58.5298,58.7898,58.5298,58.7086,97107.0
2018-10-31 10:20:00,72.26,72.46,72.18,72.39,50800.0,58.7086,58.8711,58.6436,58.8142,50800.0
2018-10-31 10:25:00,72.4,72.56,72.37,72.56,70057.0,58.8223,58.9523,58.798,58.9523,70057.0
2018-10-31 10:30:00,72.57,72.67,72.51,72.64,50846.0,58.9604,59.0417,58.9117,59.0173,50846.0
2018-10-31 10:35:00,72.66,72.7,72.56,72.58,38610.0,59.0336,59.0661,58.9523,58.9686,38610.0
2018-10-31 10:40:00,72.58,72.73,72.56,72.71,36667.0,58.9686,59.0904,58.9523,59.0742,36667.0
2018-10-31 10:45:00,72.73,72.73,72.53,72.55,68001.0,59.0904,59.0904,58.928,58.9442,68001.0
2018-10-31 10:50:00,72.55,72.65,72.54,72.61,54517.0,58.9442,59.0254,58.9361,58.9929,54517.0
2018-10-31 10:55:00,72.61,72.78,72.57,72.75,64474.0,58.9929,59.1311,58.9604,59.1067,64474.0
2018-10-31 11:00:00,72.76,72.81,72.58,72.6,63382.0,59.1148,59.1554,58.9686,58.9848,63382.0
2018-10-31 11:05:00,72.59,72.82,72.58,72.81,75822.0,58.9767,59.1636,58.9686,59.1554,75822.0
2018-10-31 11:10:00,72.84,72.99,72.67,72.74,70739.0,59.1798,59.3017,59.0417,59.0986,70739.0
2018-10-31 11:15:00,72.73,72.84,72.7,72.82,25565.0,59.0904,59.1798,59.0661,59.1636,25565.0
2018-10-31 11:20:00,72.81,73.03,72.81,72.95,73818.0,59.1554,59.3342,59.1554,59.2692,73818.0
2018-10-31 11:25:00,72.93,73.01,72.9,72.98,84602.0,59.2529,59.3179,59.2286,59.2936,84602.0
2018-10-31 11:30:00,72.96,73.0,72.93,72.94,54152.0,59.2773,59.3098,59.2529,59.2611,54152.0
2018-10-31 11:35:00,72.95,73.1,72.92,73.09,54840.0,59.2692,59.3911,59.2448,59.3829,54840.0
2018-10-31 11:40:00,73.09,73.15,72.93,72.94,72064.0,59.3829,59.4317,59.2529,59.2611,72064.0
2018-10-31 11:45:00,72.94,73.08,72.94,73.02,133478.0,59.2611,59.3748,59.2611,59.3261,133478.0
2018-10-31 11:50:00,73.0,73.04,72.93,72.98,100148.0,59.3098,59.3423,59.2529,59.2936,100148.0
2018-10-31 11:55:00,72.98,72.98,72.78,72.87,94035.0,59.2936,59.2936,59.1311,59.2042,94035.0
2018-10-31 12:00:00,72.87,72.96,72.78,72.83,72901.0,59.2042,59.2773,59.1311,59.1717,72901.0
2018-10-31 12:05:00,72.8,72.82,72.69,72.79,61937.0,59.1473,59.1636,59.0579,59.1392,61937.0
2018-10-31 12:10:00,72.78,72.93,72.78,72.93,40623.0,59.1311,59.2529,59.1311,59.2529,40623.0
2018-10-31 12:15:00,72.93,72.99,72.83,72.95,56725.0,59.2529,59.3017,59.1717,59.2692,56725.0
2018-10-31 12:20:00,72.96,73.06,72.91,73.06,30355.0,59.2773,59.3586,59.2367,59.3586,30355.0
2018-10-31 12:25:00,73.04,73.08,72.96,72.97,44276.0,59.3423,59.3748,59.2773,59.2854,44276.0
2018-10-31 12:30:00,72.97,73.0,72.91,72.96,49618.0,59.2854,59.3098,59.2367,59.2773,49618.0
2018-10-31 12:35:00,72.96,73.0,72.93,72.99,30567.0,59.2773,59.3098,59.2529,59.3017,30567.0
2018-10-31 12:40:00,72.99,73.14,72.96,73.05,35087.0,59.3017,59.4236,59.2773,59.3504,35087.0
2018-10-31 12:45:00,73.06,73.12,73.03,73.08,49106.0,59.3586,59.4073,59.3342,59.3748,49106.0
2018-10-31 12:50:00,73.07,73.07,72.93,73.02,32331.0,59.3667,59.3667,59.2529,59.3261,32331.0
2018-10-31 12:55:00,73.01,73.2,72.98,73.16,57651.0,59.3179,59.4723,59.2936,59.4398,57651.0
2018-10-31 13:00:00,73.17,73.2,73.08,73.12,30431.0,59.4479,59.4723,59.3748,59.4073,30431.0
2018-10-31 13:05:00,73.11,73.17,73.11,73.15,21669.0,59.3992,59.4479,59.3992,59.4317,21669.0
2018-10-31 13:10:00,73.15,73.26,73.13,73.25,44358.0,59.4317,59.521,59.4154,59.5129,44358.0
2018-10-31 13:15:00,73.25,73.3,73.24,73.25,26244.0,59.5129,59.5535,59.5048,59.5129,26244.0
2018-10-31 13:20:00,73.25,73.3,73.22,73.23,28926.0,59.5129,59.5535,59.4886,59.4967,28926.0
2018-10-31 13:25:00,73.23,73.23,73.08,73.09,20795.0,59.4967,59.4967,59.3748,59.3829,20795.0
2018-10-31 13:30:00,73.1,73.11,72.99,73.02,33069.0,59.3911,59.3992,59.3017,59.3261,33069.0
2018-10-31 13:35:00,73.02,73.13,72.97,73.11,62934.0,59.3261,59.4154,59.2854,59.3992,62934.0
2018-10-31 13:40:00,73.11,73.32,73.07,73.32,41382.0,59.3992,59.5698,59.3667,59.5698,41382.0
2018-10-31 13:45:00,73.32,73.34,73.24,73.31,29188.0,59.5698,59.586,59.5048,59.5617,29188.0
2018-10-31 13:50:00,73.33,73.35,73.26,73.29,32839.0,59.5779,59.5942,59.521,59.5454,32839.0
2018-10-31 13:55:00,73.31,73.34,73.26,73.28,31664.0,59.5617,59.586,59.521,59.5373,31664.0
2018-10-31 14:00:00,73.28,73.31,73.08,73.14,74534.0,59.5373,59.5617,59.3748,59.4236,74534.0
2018-10-31 14:05:00,73.14,73.16,73.07,73.15,47495.0,59.4236,59.4398,59.3667,59.4317,47495.0
2018-10-31 14:10:00,73.15,73.29,73.13,73.23,40125.0,59.4317,59.5454,59.4154,59.4967,40125.0
2018-10-31 14:15:00,73.22,73.29,73.22,73.25,79668.0,59.4886,59.5454,59.4886,59.5129,79668.0
2018-10-31 14:20:00,73.25,73.31,73.22,73.31,43305.0,59.5129,59.5617,59.4886,59.5617,43305.0
2018-10-31 14:25:00,73.31,73.32,73.22,73.25,48504.0,59.5617,59.5698,59.4886,59.5129,48504.0
2018-10-31 14:30:00,73.25,73.25,73.17,73.18,32971.0,59.5129,59.5129,59.4479,59.4561,32971.0
2018-10-31 14:35:00,73.18,73.22,73.13,73.2,47578.0,59.4561,59.4886,59.4154,59.4723,47578.0
2018-10-31 14:40:00,73.21,73.28,73.2,73.21,39367.0,59.4804,59.5373,59.4723,59.4804,39367.0
2018-10-31 14:45:00,73.22,73.26,73.17,73.19,37433.0,59.4886,59.521,59.4479,59.4642,37433.0
2018-10-31 14:50:00,73.18,73.28,73.15,73.27,51392.0,59.4561,59.5373,59.4317,59.5292,51392.0
2018-10-31 14:55:00,73.28,73.31,73.22,73.25,48844.0,59.5373,59.5617,59.4886,59.5129,48844.0
2018-10-31 15:00:00,73.24,73.33,73.22,73.24,58862.0,59.5048,59.5779,59.4886,59.5048,58862.0
2018-10-31 15:05:00,73.24,73.3,73.16,73.16,33179.0,59.5048,59.5535,59.4398,59.4398,33179.0
2018-10-31 15:10:00,73.16,73.21,73.12,73.2,30790.0,59.4398,59.4804,59.4073,59.4723,30790.0
2018-10-31 15:15:00,73.19,73.24,73.04,73.05,56334.0,59.4642,59.5048,59.3423,59.3504,56334.0
2018-10-31 15:20:00,73.06,73.1,72.91,72.98,95521.0,59.3586,59.3911,59.2367,59.2936,95521.0
2018-10-31 15:25:00,72.98,72.99,72.82,72.91,59241.0,59.2936,59.3017,59.1636,59.2367,59241.0
2018-10-31 15:30:00,72.9,72.93,72.72,72.79,126888.0,59.2286,59.2529,59.0823,59.1392,126888.0
2018-10-31 15:35:00,72.8,72.83,72.56,72.56,116141.0,59.1473,59.1717,58.9523,58.9523,116141.0
2018-10-31 15:40:00,72.57,72.72,72.57,72.68,125078.0,58.9604,59.0823,58.9604,59.0498,125078.0
2018-10-31 15:45:00,72.69,72.78,72.31,72.32,179745.0,59.0579,59.1311,58.7492,58.7573,179745.0
2018-10-31 15:50:00,72.32,72.41,72.26,72.28,261799.0,58.7573,58.8305,58.7086,58.7248,261799.0
2018-10-31 15:55:00,72.29,72.41,72.25,72.4,526660.0,58.733,58.8305,58.7005,58.8223,526660.0
2018-11-01 09:30:00,72.74,73.07,72.6,73.07,156009.0,59.0986,59.3667,58.9848,59.3667,156009.0
2018-11-01 09:35:00,73.1,73.32,73.03,73.26,81563.0,59.3911,59.5698,59.3342,59.521,81563.0
2018-11-01 09:40:00,73.24,73.39,73.07,73.38,101996.0,59.5048,59.6267,59.3667,59.6185,101996.0
2018-11-01 09:45:00,73.38,73.55,73.21,73.26,156216.0,59.6185,59.7567,59.4804,59.521,156216.0
2018-11-01 09:50:00,73.25,73.64,73.15,73.64,52377.0,59.5129,59.8298,59.4317,59.8298,52377.0
2018-11-01 09:55:00,73.65,73.78,73.36,73.36,89355.0,59.8379,59.9435,59.6023,59.6023,89355.0
2018-11-01 10:00:00,73.36,73.36,73.03,73.32,59014.0,59.6023,59.6023,59.3342,59.5698,59014.0
2018-11-01 10:05:00,73.31,73.42,73.11,73.35,86683.0,59.5617,59.651,59.3992,59.5942,86683.0
2018-11-01 10:10:00,73.34,73.7,73.34,73.62,60417.0,59.586,59.8785,59.586,59.8135,60417.0
2018-11-01 10:15:00,73.62,73.71,73.44,73.45,40946.0,59.8135,59.8867,59.6673,59.6754,40946.0
2018-11-01 10:20:00,73.45,73.51,73.37,73.48,47634.0,59.6754,59.7242,59.6104,59.6998,47634.0
2018-11-01 10:25:00,73.49,73.71,73.49,73.66,71290.0,59.7079,59.8867,59.7079,59.846,71290.0
2018-11-01 10:30:00,73.67,73.68,73.55,73.59,67751.0,59.8542,59.8623,59.7567,59.7892,67751.0
2018-11-01 10:35:00,73.6,73.67,73.57,73.58,86081.0,59.7973,59.8542,59.7729,59.781,86081.0
2018-11-01 10:40:00,73.58,73.63,73.41,73.5,45188.0,59.781,59.8217,59.6429,59.716,45188.0
2018-11-01 10:45:00,73.49,73.55,73.44,73.54,25848.0,59.7079,59.7567,59.6673,59.7485,25848.0
2018-11-01 10:50:00,73.53,73.74,73.53,73.68,62512.0,59.7404,59.911,59.7404,59.8623,62512.0
2018-11-01 10:55:00,73.67,73.76,73.66,73.75,82472.0,59.8542,59.9273,59.846,59.9192,82472.0
2018-11-01 11:00:00,73.76,73.89,73.51,73.57,141928.0,59.9273,60.0329,59.7242,59.7729,141928.0
2018-11-01 11:05:00,73.57,73.71,73.52,73.59,74635.0,59.7729,59.8867,59.7323,59.7892,74635.0
2018-11-01 11:10:00,73.61,73.86,73.57,73.77,58183.0,59.8054,60.0085,59.7729,59.9354,58183.0
2018-11-01 11:15:00,73.78,73.91,73.78,73.9,51017.0,59.9435,60.0491,59.9435,60.041,51017.0
2018-11-01 11:20:00,73.88,73.95,73.78,73.79,60819.0,60.0248,60.0816,59.9435,59.9517,60819.0
2018-11-01 11:25:00,73.79,73.91,73.73,73.87,66474.0,59.9517,60.0491,59.9029,60.0167,66474.0
2018-11-01 11:30:00,73.89,73.96,73.76,73.77,58409.0,60.0329,60.0898,59.9273,59.9354,58409.0
2018-11-01 11:35:00,73.77,73.79,73.68,73.75,66645.0,59.9354,59.9517,59.8623,59.9192,66645.0
2018-11-01 11:40:00,73.76,73.8,73.69,73.72,61948.0,59.9273,59.9598,59.8704,59.8948,61948.0
2018-11-01 11:45:00,73.72,73.77,73.65,73.69,69281.0,59.8948,59.9354,59.8379,59.8704,69281.0
2018-11-01 11:50:00,73.69,73.69,73.54,73.63,35004.0,59.8704,59.8704,59.7485,59.8217,35004.0
2018-11-01 11:55:00,73.63,73.7,73.57,73.59,39557.0,59.8217,59.8785,59.7729,59.7892,39557.0
2018-11-01 12:00:00,73.6,73.61,73.41,73.49,27105.0,59.7973,59.8054,59.6429,59.7079,27105.0
2018-11-01 12:05:00,73.48,73.61,73.47,73.56,34593.0,59.6998,59.8054,59.6917,59.7648,34593.0
2018-11-01 12:10:00,73.56,73.56,73.44,73.47,32527.0,59.7648,59.7648,59.6673,59.6917,32527.0
2018-11-01 12:15:00,73.47,73.49,73.36,73.43,49293.0,59.6917,59.7079,59.6023,59.6592,49293.0
2018-11-01 12:20:00,73.42,73.62,73.42,73.59,55879.0,59.651,59.8135,59.651,59.7892,55879.0
2018-11-01 12:25:00,73.59,73.75,73.57,73.72,48767.0,59.7892,59.9192,59.7729,59.8948,48767.0
2018-11-01 12:30:00,73.72,73.83,73.7,73.83,24639.0,59.8948,59.9842,59.8785,59.9842,24639.0
2018-11-01 12:35:00,73.83,73.83,73.75,73.78,37711.0,59.9842,59.9842,59.9192,59.9435,37711.0
2018-11-01 12:40:00,73.79,73.86,73.77,73.79,36627.0,59.9517,60.0085,59.9354,59.9517,36627.0
2018-11-01 12:45:00,73.8,73.87,73.74,73.87,27962.0,59.9598,60.0167,59.911,60.0167,27962.0
2018-11-01 12:50:00,73.87,73.91,73.84,73.9,66940.0,60.0167,60.0491,59.9923,60.041,66940.0
2018-11-01 12:55:00,73.9,74.09,73.88,74.07,45362.0,60.041,60.1954,60.0248,60.1791,45362.0
2018-11-01 13:00:00,74.08,74.14,74.04,74.13,48795.0,60.1873,60.236,60.1548,60.2279,48795.0
2018-11-01 13:05:00,74.13,74.17,74.0,74.0,50542.0,60.2279,60.2604,60.1223,60.1223,50542.0
2018-11-01 13:10:00,74.0,74.06,73.97,74.03,34292.0,60.1223,60.171,60.0979,60.1466,34292.0
2018-11-01 13:15:00,74.02,74.07,73.98,74.0,34608.0,60.1385,60.1791,60.106,60.1223,34608.0
2018-11-01 13:20:00,74.01,74.02,73.94,73.95,27745.0,60.1304,60.1385,60.0735,60.0816,27745.0
2018-11-01 13:25:00,73.95,74.03,73.91,74.02,38518.0,60.0816,60.1466,60.0491,60.1385,38518.0
2018-11-01 13:30:00,74.01,74.09,74.01,74.06,45808.0,60.1304,60.1954,60.1304,60.171,45808.0
2018-11-01 13:35:00,74.06,74.07,74.01,74.07,30534.0,60.171,60.1791,60.1304,60.1791,30534.0
2018-11-01 13:40:00,74.06,74.09,74.05,74.07,49460.0,60.171,60.1954,60.1629,60.1791,49460.0
2018-11-01 13:45:00,74.07,74.12,73.91,73.99,67180.0,60.1791,60.2198,60.0491,60.1141,67180.0
2018-11-01 13:50:00,73.99,74.08,73.98,74.03,43837.0,60.1141,60.1873,60.106,60.1466,43837.0
2018-11-01 13:55:00,74.03,74.1,73.98,74.03,33409.0,60.1466,60.2035,60.106,60.1466,33409.0
2018-11-01 14:00:00,74.03,74.06,73.92,74.03,40370.0,60.1466,60.171,60.0573,60.1466,40370.0
2018-11-01 14:05:00,74.03,74.05,73.9,73.97,34933.0,60.1466,60.1629,60.041,60.0979,34933.0
2018-11-01 14:10:00,73.96,74.07,73.96,74.03,44802.0,60.0898,60.1791,60.0898,60.1466,44802.0
2018-11-01 14:15:00,74.03,74.14,74.0,74.1,31105.0,60.1466,60.236,60.1223,60.2035,31105.0
2018-11-01 14:20:00,74.1,74.21,74.09,74.21,33530.0,60.2035,60.2929,60.1954,60.2929,33530.0
2018-11-01 14:25:00,74.21,74.22,74.15,74.21,56888.0,60.2929,60.301,60.2441,60.2929,56888.0
2018-11-01 14:30:00,74.21,74.28,74.12,74.19,51938.0,60.2929,60.3498,60.2198,60.2766,51938.0
2018-11-01 14:35:00,74.19,74.28,74.17,74.28,55695.0,60.2766,60.3498,60.2604,60.3498,55695.0
2018-11-01 14:40:00,74.28,74.38,74.24,74.36,41107.0,60.3498,60.431,60.3173,60.4148,41107.0
2018-11-01 14:45:00,74.37,74.43,74.34,74.36,46824.0,60.4229,60.4716,60.3985,60.4148,46824.0
2018-11-01 14:50:00,74.37,74.42,74.32,74.38,40830.0,60.4229,60.4635,60.3823,60.431,40830.0
2018-11-01 14:55:00,74.39,74.48,74.38,74.41,48461.0,60.4391,60.5123,60.431,60.4554,48461.0
2018-11-01 15:00:00,74.41,74.41,74.36,74.39,45506.0,60.4554,60.4554,60.4148,60.4391,45506.0
2018-11-01 15:05:00,74.38,74.39,74.26,74.36,47539.0,60.431,60.4391,60.3335,60.4148,47539.0
2018-11-01 15:10:00,74.36,74.43,74.33,74.37,107158.0,60.4148,60.4716,60.3904,60.4229,107158.0
2018-11-01 15:15:00,74.37,74.42,74.29,74.42,44821.0,60.4229,60.4635,60.3579,60.4635,44821.0
2018-11-01 15:20:00,74.42,74.42,74.33,74.34,64526.0,60.4635,60.4635,60.3904,60.3985,64526.0
2018-11-01 15:25:00,74.33,74.42,74.32,74.38,94534.0,60.3904,60.4635,60.3823,60.431,94534.0
2018-11-01 15:30:00,74.38,74.39,74.18,74.21,106093.0,60.431,60.4391,60.2685,60.2929,106093.0
2018-11-01 15:35:00,74.21,74.26,74.21,74.23,73092.0,60.2929,60.3335,60.2929,60.3091,73092.0
2018-11-01 15:40:00,74.23,74.44,74.23,74.44,117860.0,60.3091,60.4798,60.3091,60.4798,117860.0
2018-11-01 15:45:00,74.44,74.45,74.35,74.41,203918.0,60.4798,60.4879,60.4066,60.4554,203918.0
2018-11-01 15:50:00,74.4,74.4,74.16,74.17,241254.0,60.4473,60.4473,60.2523,60.2604,241254.0
2018-11-01 15:55:00,74.17,74.44,74.17,74.38,371981.0,60.2604,60.4798,60.2604,60.431,371981.0
2018-11-02 09:30:00,74.84,74.91,74.3,74.6,149633.0,60.8047,60.8616,60.366,60.6097,149633.0
2018-11-02 09:35:00,74.59,74.68,74.42,74.45,42823.0,60.6016,60.6747,60.4635,60.4879,42823.0
2018-11-02 09:40:00,74.45,74.47,73.92,73.95,41929.0,60.4879,60.5041,60.0573,60.0816,41929.0
2018-11-02 09:45:00,73.96,73.97,73.7,73.77,75227.0,60.0898,60.0979,59.8785,59.9354,75227.0
2018-11-02 09:50:00,73.77,73.86,73.62,73.71,72998.0,59.9354,60.0085,59.8135,59.8867,72998.0
2018-11-02 09:55:00,73.7,73.78,73.57,73.75,76153.0,59.8785,59.9435,59.7729,59.9192,76153.0
2018-11-02 10:00:00,73.75,73.86,73.43,73.61,90459.0,59.9192,60.0085,59.6592,59.8054,90459.0
2018-11-02 10:05:00,73.59,73.66,73.56,73.61,44712.0,59.7892,59.846,59.7648,59.8054,44712.0
2018-11-02 10:10:00,73.61,73.84,73.61,73.74,29457.0,59.8054,59.9923,59.8054,59.911,29457.0
2018-11-02 10:15:00,73.72,73.78,73.62,73.7,35200.0,59.8948,59.9435,59.8135,59.8785,35200.0
2018-11-02 10:20:00,73.68,73.72,73.52,73.65,49347.0,59.8623,59.8948,59.7323,59.8379,49347.0
2018-11-02 10:25:00,73.65,73.67,73.34,73.35,84954.0,59.8379,59.8542,59.586,59.5942,84954.0
2018-11-02 10:30:00,73.33,73.37,73.17,73.19,95376.0,59.5779,59.6104,59.4479,59.4642,95376.0
2018-11-02 10:35:00,73.19,73.21,73.01,73.03,43217.0,59.4642,59.4804,59.3179,59.3342,43217.0
2018-11-02 10:40:00,73.05,73.12,72.89,73.0,54270.0,59.3504,59.4073,59.2204,59.3098,54270.0
2018-11-02 10:45:00,73.02,73.09,72.99,73.02,44552.0,59.3261,59.3829,59.3017,59.3261,44552.0
2018-11-02 10:50:00,73.01,73.14,73.01,73.06,34158.0,59.3179,59.4236,59.3179,59.3586,34158.0
2018-11-02 10:55:00,73.07,73.3,73.06,73.23,38616.0,59.3667,59.5535,59.3586,59.4967,38616.0
2018-11-02 11:00:00,73.25,73.32,73.04,73.06,48596.0,59.5129,59.5698,59.3423,59.3586,48596.0
2018-11-02 11:05:00,73.06,73.25,73.04,73.25,56161.0,59.3586,59.5129,59.3423,59.5129,56161.0
2018-11-02 11:10:00,73.25,73.44,73.19,73.33,112548.0,59.5129,59.6673,59.4642,59.5779,112548.0
2018-11-02 11:15:00,73.32,73.34,73.04,73.09,73570.0,59.5698,59.586,59.3423,59.3829,73570.0
2018-11-02 11:20:00,73.08,73.11,72.87,73.08,102729.0,59.3748,59.3992,59.2042,59.3748,102729.0
2018-11-02 11:25:00,73.07,73.1,72.89,73.02,107792.0,59.3667,59.3911,59.2204,59.3261,107792.0
2018-11-02 11:30:00,73.0,73.08,72.89,72.89,25773.0,59.3098,59.3748,59.2204,59.2204,25773.0
2018-11-02 11:35:00,72.9,72.96,72.76,72.82,34981.0,59.2286,59.2773,59.1148,59.1636,34981.0
2018-11-02 11:40:00,72.83,72.87,72.71,72.81,54023.0,59.1717,59.2042,59.0742,59.1554,54023.0
2018-11-02 11:45:00,72.81,72.82,72.55,72.61,54560.0,59.1554,59.1636,58.9442,58.9929,54560.0
2018-11-02 11:50:00,72.61,72.67,72.54,72.62,56773.0,58.9929,59.0417,58.9361,59.0011,56773.0
2018-11-02 11:55:00,72.6,72.92,72.6,72.91,51162.0,58.9848,59.2448,58.9848,59.2367,51162.0
2018-11-02 12:00:00,72.92,72.97,72.76,72.79,21735.0,59.2448,59.2854,59.1148,59.1392,21735.0
2018-11-02 12:05:00,72.78,72.93,72.78,72.86,41190.0,59.1311,59.2529,59.1311,59.1961,41190.0
2018-11-02 12:10:00,72.87,73.05,72.86,72.99,73156.0,59.2042,59.3504,59.1961,59.3017,73156.0
2018-11-02 12:15:00,72.99,73.11,72.98,73.01,49591.0,59.3017,59.3992,59.2936,59.3179,49591.0
2018-11-02 12:20:00,73.02,73.06,72.84,72.87,41231.0,59.3261,59.3586,59.1798,59.2042,41231.0
2018-11-02 12:25:00,72.85,73.09,72.84,73.08,38024.0,59.1879,59.3829,59.1798,59.3748,38024.0
2018-11-02 12:30:00,73.08,73.11,72.73,72.75,65816.0,59.3748,59.3992,59.0904,59.1067,65816.0
2018-11-02 12:35:00,72.75,72.86,72.64,72.71,46301.0,59.1067,59.1961,59.0173,59.0742,46301.0
2018-11-02 12:40:00,72.7,72.77,72.66,72.68,25337.0,59.0661,59.1229,59.0336,59.0498,25337.0
2018-11-02 12:45:00,72.68,72.75,72.63,72.75,49794.0,59.0498,59.1067,59.0092,59.1067,49794.0
2018-11-02 12:50:00,72.74,72.75,72.53,72.58,49116.0,59.0986,59.1067,58.928,58.9686,49116.0
2018-11-02 12:55:00,72.58,72.61,72.47,72.58,50177.0,58.9686,58.9929,58.8792,58.9686,50177.0
2018-11-02 13:00:00,72.58,72.58,72.3,72.31,60170.0,58.9686,58.9686,58.7411,58.7492,60170.0
2018-11-02 13:05:00,72.3,72.37,72.26,72.37,51236.0,58.7411,58.798,58.7086,58.798,51236.0
2018-11-02 13:10:00,72.37,72.51,72.35,72.4,41030.0,58.798,58.9117,58.7817,58.8223,41030.0
2018-11-02 13:15:00,72.43,72.51,72.37,72.5,29063.0,58.8467,58.9117,58.798,58.9036,29063.0
2018-11-02 13:20:00,72.49,72.57,72.45,72.55,33349.0,58.8955,58.9604,58.863,58.9442,33349.0
2018-11-02 13:25:00,72.54,72.56,72.44,72.49,27350.0,58.9361,58.9523,58.8548,58.8955,27350.0
2018-11-02 13:30:00,72.5,72.53,72.45,72.53,20881.0,58.9036,58.928,58.863,58.928,20881.0
2018-11-02 13:35:00,72.53,72.54,72.37,72.42,36032.0,58.928,58.9361,58.798,58.8386,36032.0
2018-11-02 13:40:00,72.42,72.64,72.35,72.62,52767.0,58.8386,59.0173,58.7817,59.0011,52767.0
2018-11-02 13:45:00,72.61,72.67,72.51,72.6,26520.0,58.9929,59.0417,58.9117,58.9848,26520.0
2018-11-02 13:50:00,72.6,72.64,72.44,72.5,18582.0,58.9848,59.0173,58.8548,58.9036,18582.0
2018-11-02 13:55:00,72.52,72.58,72.46,72.56,28106.0,58.9198,58.9686,58.8711,58.9523,28106.0
2018-11-02 14:00:00,72.54,72.6,72.5,72.54,43515.0,58.9361,58.9848,58.9036,58.9361,43515.0
2018-11-02 14:05:00,72.54,72.55,72.45,72.45,39292.0,58.9361,58.9442,58.863,58.863,39292.0
2018-11-02 14:10:00,72.46,72.48,72.38,72.46,18938.0,58.8711,58.8873,58.8061,58.8711,18938.0
2018-11-02 14:15:00,72.45,72.58,72.44,72.54,30327.0,58.863,58.9686,58.8548,58.9361,30327.0
2018-11-02 14:20:00,72.54,72.54,72.45,72.54,24995.0,58.9361,58.9361,58.863,58.9361,24995.0
2018-11-02 14:25:00,72.52,73.09,72.48,73.05,67967.0,58.9198,59.3829,58.8873,59.3504,67967.0
2018-11-02 14:30:00,73.03,73.03,72.67,72.77,55608.0,59.3342,59.3342,59.0417,59.1229,55608.0
2018-11-02 14:35:00,72.77,72.82,72.61,72.61,32067.0,59.1229,59.1636,58.9929,58.9929,32067.0
2018-11-02 14:40:00,72.6,72.79,72.59,72.69,34470.0,58.9848,59.1392,58.9767,59.0579,34470.0
2018-11-02 14:45:00,72.7,72.72,72.6,72.7,40953.0,59.0661,59.0823,58.9848,59.0661,40953.0
2018-11-02 14:50:00,72.7,72.73,72.65,72.67,26673.0,59.0661,59.0904,59.0254,59.0417,26673.0
2018-11-02 14:55:00,72.69,72.75,72.64,72.67,25612.0,59.0579,59.1067,59.0173,59.0417,25612.0
2018-11-02 15:00:00,72.7,72.74,72.44,72.57,45481.0,59.0661,59.0986,58.8548,58.9604,45481.0
2018-11-02 15:05:00,72.57,72.67,72.49,72.65,52763.0,58.9604,59.0417,58.8955,59.0254,52763.0
2018-11-02 15:10:00,72.64,72.83,72.61,72.75,54972.0,59.0173,59.1717,58.9929,59.1067,54972.0
2018-11-02 15:15:00,72.77,72.78,72.63,72.76,89451.0,59.1229,59.1311,59.0092,59.1148,89451.0
2018-11-02 15:20:00,72.76,72.91,72.73,72.87,43484.0,59.1148,59.2367,59.0904,59.2042,43484.0
2018-11-02 15:25:00,72.86,72.89,72.76,72.81,45263.0,59.1961,59.2204,59.1148,59.1554,45263.0
2018-11-02 15:30:00,72.8,72.89,72.72,72.88,51135.0,59.1473,59.2204,59.0823,59.2123,51135.0
2018-11-02 15:35:00,72.88,73.01,72.79,73.0,74069.0,59.2123,59.3179,59.1392,59.3098,74069.0
2018-11-02 15:40:00,73.01,73.12,72.98,73.08,102022.0,59.3179,59.4073,59.2936,59.3748,102022.0
2018-11-02 15:45:00,73.06,73.08,72.89,73.06,120226.0,59.3586,59.3748,59.2204,59.3586,120226.0
2018-11-02 15:50:00,73.06,73.09,72.99,73.02,123260.0,59.3586,59.3829,59.3017,59.3261,123260.0
2018-11-02 15:55:00,73.01,73.08,72.92,73.08,268007.0,59.3179,59.3748,59.2448,59.3748,268007.0
2018-11-05 09:30:00,73.4,73.64,73.18,73.61,92961.0,59.6348,59.8298,59.4561,59.8054,92961.0
2018-11-05 09:35:00,73.67,73.88,73.62,73.83,60543.0,59.8542,60.0248,59.8135,59.9842,60543.0
2018-11-05 09:40:00,73.85,73.88,73.74,73.81,69177.0,60.0004,60.0248,59.911,59.9679,69177.0
2018-11-05 09:45:00,73.83,73.93,73.77,73.92,92218.0,59.9842,60.0654,59.9354,60.0573,92218.0
2018-11-05 09:50:00,73.92,74.28,73.92,73.99,98953.0,60.0573,60.3498,60.0573,60.1141,98953.0
2018-11-05 09:55:00,73.95,73.99,73.58,73.77,52440.0,60.0816,60.1141,59.781,59.9354,52440.0
2018-11-05 10:00:00,73.77,73.78,73.54,73.74,23345.0,59.9354,59.9435,59.7485,59.911,23345.0
2018-11-05 10:05:00,73.72,73.81,73.69,73.73,29760.0,59.8948,59.9679,59.8704,59.9029,29760.0
2018-11-05 10:10:00,73.73,73.94,73.61,73.9,47495.0,59.9029,60.0735,59.8054,60.041,47495.0
2018-11-05 10:15:00,73.91,74.1,73.86,73.98,125169.0,60.0491,60.2035,60.0085,60.106,125169.0
2018-11-05 10:20:00,73.99,74.08,73.91,74.0,56034.0,60.1141,60.1873,60.0491,60.1223,56034.0
2018-11-05 10:25:00,73.99,74.18,73.95,73.97,57734.0,60.1141,60.2685,60.0816,60.0979,57734.0
2018-11-05 10:30:00,73.99,74.09,73.9,73.9,30094.0,60.1141,60.1954,60.041,60.041,30094.0
2018-11-05 10:35:00,73.92,74.0,73.92,73.97,58908.0,60.0573,60.1223,60.0573,60.0979,58908.0
2018-11-05 10:40:00,73.98,74.2,73.97,74.17,84984.0,60.106,60.2848,60.0979,60.2604,84984.0
2018-11-05 10:45:00,74.17,74.42,74.14,74.37,80380.0,60.2604,60.4635,60.236,60.4229,80380.0
2018-11-05 10:50:00,74.35,74.37,74.17,74.25,62666.0,60.4066,60.4229,60.2604,60.3254,62666.0
2018-11-05 10:55:00,74.24,74.33,74.05,74.26,41763.0,60.3173,60.3904,60.1629,60.3335,41763.0
2018-11-05 11:00:00,74.25,74.44,74.2,74.36,86876.0,60.3254,60.4798,60.2848,60.4148,86876.0
2018-11-05 11:05:00,74.33,74.44,74.29,74.29,76500.0,60.3904,60.4798,60.3579,60.3579,76500.0
2018-11-05 11:10:00,74.29,74.36,74.26,74.34,49710.0,60.3579,60.4148,60.3335,60.3985,49710.0
2018-11-05 11:15:00,74.34,74.42,74.31,74.4,31416.0,60.3985,60.4635,60.3741,60.4473,31416.0
2018-11-05 11:20:00,74.4,74.43,74.35,74.35,37354.0,60.4473,60.4716,60.4066,60.4066,37354.0
2018-11-05 11:25:00,74.36,74.45,74.32,74.39,35727.0,60.4148,60.4879,60.3823,60.4391,35727.0
2018-11-05 11:30:00,74.4,74.44,74.35,74.41,28915.0,60.4473,60.4798,60.4066,60.4554,28915.0
2018-11-05 11:35:00,74.42,74.54,74.4,74.52,58766.0,60.4635,60.561,60.4473,60.5448,58766.0
2018-11-05 11:40:00,74.54,74.63,74.48,74.51,91103.0,60.561,60.6341,60.5123,60.5366,91103.0
2018-11-05 11:45:00,74.5,74.54,74.42,74.45,51618.0,60.5285,60.561,60.4635,60.4879,51618.0
2018-11-05 11:50:00,74.45,74.56,74.39,74.51,49658.0,60.4879,60.5773,60.4391,60.5366,49658.0
2018-11-05 11:55:00,74.51,74.59,74.48,74.59,43869.0,60.5366,60.6016,60.5123,60.6016,43869.0
2018-11-05 12:00:00,74.59,74.59,74.53,74.56,39096.0,60.6016,60.6016,60.5529,60.5773,39096.0
2018-11-05 12:05:00,74.56,74.57,74.53,74.54,38746.0,60.5773,60.5854,60.5529,60.561,38746.0
2018-11-05 12:10:00,74.54,74.6,74.5,74.57,48082.0,60.561,60.6097,60.5285,60.5854,48082.0
2018-11-05 12:15:00,74.56,74.61,74.53,74.56,31206.0,60.5773,60.6179,60.5529,60.5773,31206.0
2018-11-05 12:20:00,74.56,74.59,74.54,74.57,74338.0,60.5773,60.6016,60.561,60.5854,74338.0
2018-11-05 12:25:00,74.54,74.54,74.41,74.41,25773.0,60.561,60.561,60.4554,60.4554,25773.0
2018-11-05 12:30:00,74.4,74.43,74.32,74.32,14855.0,60.4473,60.4716,60.3823,60.3823,14855.0
2018-11-05 12:35:00,74.31,74.32,74.03,74.05,86886.0,60.3741,60.3823,60.1466,60.1629,86886.0
2018-11-05 12:40:00,74.06,74.06,73.83,73.83,29925.0,60.171,60.171,59.9842,59.9842,29925.0
2018-11-05 12:45:00,73.83,73.84,73.68,73.68,31999.0,59.9842,59.9923,59.8623,59.8623,31999.0
2018-11-05 12:50:00,73.71,73.85,73.67,73.84,49175.0,59.8867,60.0004,59.8542,59.9923,49175.0
2018-11-05 12:55:00,73.83,73.9,73.8,73.82,21653.0,59.9842,60.041,59.9598,59.976,21653.0
2018-11-05 13:00:00,73.82,73.84,73.61,73.62,32363.0,59.976,59.9923,59.8054,59.8135,32363.0
2018-11-05 13:05:00,73.6,73.62,73.42,73.46,57996.0,59.7973,59.8135,59.651,59.6835,57996.0
2018-11-05 13:10:00,73.48,73.49,73.39,73.48,88882.0,59.6998,59.7079,59.6267,59.6998,88882.0
2018-11-05 13:15:00,73.46,73.73,73.45,73.71,75495.0,59.6835,59.9029,59.6754,59.8867,75495.0
2018-11-05 13:20:00,73.72,73.82,73.53,73.81,68030.0,59.8948,59.976,59.7404,59.9679,68030.0
2018-11-05 13:25:00,73.82,73.83,73.71,73.81,29101.0,59.976,59.9842,59.8867,59.9679,29101.0
2018-11-05 13:30:00,73.8,73.89,73.79,73.87,28288.0,59.9598,60.0329,59.9517,60.0167,28288.0
2018-11-05 13:35:00,73.87,74.06,73.86,74.04,38238.0,60.0167,60.171,60.0085,60.1548,38238.0
2018-11-05 13:40:00,74.03,74.07,73.99,74.05,34865.0,60.1466,60.1791,60.1141,60.1629,34865.0
2018-11-05 13:45:00,74.05,74.09,74.01,74.04,21301.0,60.1629,60.1954,60.1304,60.1548,21301.0
2018-11-05 13:50:00,74.04,74.05,73.98,74.01,18395.0,60.1548,60.1629,60.106,60.1304,18395.0
2018-11-05 13:55:00,74.02,74.14,74.01,74.07,26002.0,60.1385,60.236,60.1304,60.1791,26002.0
2018-11-05 14:00:00,74.08,74.08,73.91,73.91,38284.0,60.1873,60.1873,60.0491,60.0491,38284.0
2018-11-05 14:05:00,73.91,73.91,73.78,73.86,40862.0,60.0491,60.0491,59.9435,60.0085,40862.0
2018-11-05 14:10:00,73.85,74.01,73.84,74.01,42885.0,60.0004,60.1304,59.9923,60.1304,42885.0
2018-11-05 14:15:00,74.03,74.18,73.97,74.17,55896.0,60.1466,60.2685,60.0979,60.2604,55896.0
2018-11-05 14:20:00,74.17,74.28,74.12,74.15,48378.0,60.2604,60.3498,60.2198,60.2441,48378.0
2018-11-05 14:25:00,74.16,74.2,74.1,74.18,32281.0,60.2523,60.2848,60.2035,60.2685,32281.0
2018-11-05 14:30:00,74.19,74.24,74.13,74.21,33352.0,60.2766,60.3173,60.2279,60.2929,33352.0
2018-11-05 14:35:00,74.21,74.27,74.18,74.26,36581.0,60.2929,60.3416,60.2685,60.3335,36581.0
2018-11-05 14:40:00,74.25,74.28,74.2,74.28,26234.0,60.3254,60.3498,60.2848,60.3498,26234.0
2018-11-05 14:45:00,74.28,74.33,74.27,74.32,37606.0,60.3498,60.3904,60.3416,60.3823,37606.0
2018-11-05 14:50:00,74.32,74.34,74.18,74.2,115500.0,60.3823,60.3985,60.2685,60.2848,115500.0
2018-11-05 14:55:00,74.19,74.22,74.07,74.1,80257.0,60.2766,60.301,60.1791,60.2035,80257.0
2018-11-05 15:00:00,74.1,74.14,74.07,74.1,28602.0,60.2035,60.236,60.1791,60.2035,28602.0
2018-11-05 15:05:00,74.1,74.17,73.92,73.92,52704.0,60.2035,60.2604,60.0573,60.0573,52704.0
2018-11-05 15:10:00,73.92,73.98,73.85,73.89,58725.0,60.0573,60.106,60.0004,60.0329,58725.0
2018-11-05 15:15:00,73.9,73.9,73.71,73.76,85940.0,60.041,60.041,59.8867,59.9273,85940.0
2018-11-05 15:20:00,73.76,73.78,73.38,73.4,135915.0,59.9273,59.9435,59.6185,59.6348,135915.0
2018-11-05 15:25:00,73.39,73.47,73.29,73.45,102068.0,59.6267,59.6917,59.5454,59.6754,102068.0
2018-11-05 15:30:00,73.46,73.69,73.43,73.67,72317.0,59.6835,59.8704,59.6592,59.8542,72317.0
2018-11-05 15:35:00,73.67,73.68,73.55,73.65,92103.0,59.8542,59.8623,59.7567,59.8379,92103.0
2018-11-05 15:40:00,73.64,73.68,73.49,73.61,122562.0,59.8298,59.8623,59.7079,59.8054,122562.0
2018-11-05 15:45:00,73.61,73.64,73.57,73.63,154211.0,59.8054,59.8298,59.7729,59.8217,154211.0
2018-11-05 15:50:00,73.63,73.69,73.62,73.66,164939.0,59.8217,59.8704,59.8135,59.846,164939.0
2018-11-05 15:55:00,73.66,73.89,73.65,73.72,314545.0,59.846,60.0329,59.8379,59.8948,314545.0
2018-11-06 09:30:00,74.5,75.64,74.25,75.2,560279.0,60.5285,61.4547,60.3254,61.0972,560279.0
2018-11-06 09:35:00,75.24,75.5,74.81,75.27,289369.0,61.1297,61.341,60.7804,61.1541,289369.0
2018-11-06 09:40:00,75.27,75.46,74.75,75.11,208549.0,61.1541,61.3085,60.7316,61.0241,208549.0
2018-11-06 09:45:00,75.15,75.5,75.1,75.36,160965.0,61.0566,61.341,61.016,61.2272,160965.0
2018-11-06 09:50:00,75.38,75.49,75.08,75.15,114576.0,61.2435,61.3328,60.9997,61.0566,114576.0
2018-11-06 09:55:00,75.17,75.38,75.09,75.18,151608.0,61.0729,61.2435,61.0079,61.081,151608.0
2018-11-06 10:00:00,75.17,75.43,75.05,75.21,139522.0,61.0729,61.2841,60.9754,61.1054,139522.0
2018-11-06 10:05:00,75.23,75.27,75.09,75.22,174076.0,61.1216,61.1541,61.0079,61.1135,174076.0
2018-11-06 10:10:00,75.22,75.92,75.19,75.84,207682.0,61.1135,61.6822,61.0891,61.6172,207682.0
2018-11-06 10:15:00,75.85,75.91,75.55,75.9,103260.0,61.6253,61.6741,61.3816,61.666,103260.0
2018-11-06 10:20:00,75.9,76.11,75.51,75.6,233696.0,61.666,61.8366,61.3491,61.4222,233696.0
2018-11-06 10:25:00,75.59,75.76,75.39,75.6,145797.0,61.4141,61.5522,61.2516,61.4222,145797.0
2018-11-06 10:30:00,75.62,76.0,75.6,75.88,210073.0,61.4385,61.7472,61.4222,61.6497,210073.0
2018-11-06 10:35:00,75.89,76.2,75.71,75.73,157940.0,61.6578,61.9097,61.5116,61.5278,157940.0
2018-11-06 10:40:00,75.73,75.83,75.4,75.72,137553.0,61.5278,61.6091,61.2597,61.5197,137553.0
2018-11-06 10:45:00,75.72,76.0,75.72,75.93,161088.0,61.5197,61.7472,61.5197,61.6903,161088.0
2018-11-06 10:50:00,75.91,76.0,75.52,75.55,120787.0,61.6741,61.7472,61.3572,61.3816,120787.0
2018-11-06 10:55:00,75.54,75.88,75.53,75.79,94670.0,61.3735,61.6497,61.3653,61.5766,94670.0
2018-11-06 11:00:00,75.79,75.94,75.49,75.51,94618.0,61.5766,61.6984,61.3328,61.3491,94618.0
2018-11-06 11:05:00,75.51,75.84,75.48,75.68,101856.0,61.3491,61.6172,61.3247,61.4872,101856.0
2018-11-06 11:10:00,75.7,75.95,75.57,75.9,93695.0,61.5035,61.7066,61.3978,61.666,93695.0
2018-11-06 11:15:00,75.88,75.97,75.51,75.64,108602.0,61.6497,61.7228,61.3491,61.4547,108602.0
2018-11-06 11:20:00,75.64,75.86,75.53,75.85,123057.0,61.4547,61.6335,61.3653,61.6253,123057.0
2018-11-06 11:25:00,75.84,76.84,75.82,76.5,337828.0,61.6172,62.4297,61.601,62.1534,337828.0
2018-11-06 11:30:00,76.5,76.59,76.26,76.57,267813.0,62.1534,62.2266,61.9584,62.2103,267813.0
2018-11-06 11:35:00,76.59,77.05,76.55,76.87,232753.0,62.2266,62.6003,62.1941,62.454,232753.0
2018-11-06 11:40:00,76.88,77.12,76.82,77.12,129714.0,62.4622,62.6572,62.4134,62.6572,129714.0
2018-11-06 11:45:00,77.08,77.09,76.76,76.92,63518.0,62.6247,62.6328,62.3647,62.4947,63518.0
2018-11-06 11:50:00,76.9,77.0,76.75,76.97,46001.0,62.4784,62.5597,62.3565,62.5353,46001.0
2018-11-06 11:55:00,76.97,77.12,76.94,77.08,92977.0,62.5353,62.6572,62.5109,62.6247,92977.0
2018-11-06 12:00:00,77.09,77.12,76.53,76.63,159658.0,62.6328,62.6572,62.1778,62.259,159658.0
2018-11-06 12:05:00,76.63,76.86,76.62,76.85,111931.0,62.259,62.4459,62.2509,62.4378,111931.0
2018-11-06 12:10:00,76.85,77.06,76.73,76.97,73918.0,62.4378,62.6084,62.3403,62.5353,73918.0
2018-11-06 12:15:00,76.99,77.23,76.98,77.11,89984.0,62.5515,62.7465,62.5434,62.649,89984.0
2018-11-06 12:20:00,77.11,77.29,77.08,77.26,121076.0,62.649,62.7953,62.6247,62.7709,121076.0
2018-11-06 12:25:00,77.26,77.36,77.15,77.24,81253.0,62.7709,62.8521,62.6815,62.7547,81253.0
2018-11-06 12:30:00,77.22,77.23,77.09,77.15,58462.0,62.7384,62.7465,62.6328,62.6815,58462.0
2018-11-06 12:35:00,77.13,77.13,76.96,77.11,61961.0,62.6653,62.6653,62.5272,62.649,61961.0
2018-11-06 12:40:00,77.12,77.29,77.06,77.11,64699.0,62.6572,62.7953,62.6084,62.649,64699.0
2018-11-06 12:45:00,77.11,77.15,76.97,77.01,47381.0,62.649,62.6815,62.5353,62.5678,47381.0
2018-11-06 12:50:00,77.01,77.22,77.01,77.05,74914.0,62.5678,62.7384,62.5678,62.6003,74914.0
2018-11-06 12:55:00,77.06,77.06,76.92,76.94,72207.0,62.6084,62.6084,62.4947,62.5109,72207.0
2018-11-06 13:00:00,76.94,76.98,76.83,76.88,41726.0,62.5109,62.5434,62.4215,62.4622,41726.0
2018-11-06 13:05:00,76.88,77.22,76.78,77.14,93714.0,62.4622,62.7384,62.3809,62.6734,93714.0
2018-11-06 13:10:00,77.15,77.32,77.14,77.21,141122.0,62.6815,62.8196,62.6734,62.7303,141122.0
2018-11-06 13:15:00,77.22,77.25,77.08,77.15,96046.0,62.7384,62.7628,62.6247,62.6815,96046.0
2018-11-06 13:20:00,77.15,77.15,77.0,77.03,53679.0,62.6815,62.6815,62.5597,62.584,53679.0
2018-11-06 13:25:00,77.02,77.22,77.01,77.14,51768.0,62.5759,62.7384,62.5678,62.6734,51768.0
2018-11-06 13:30:00,77.14,77.16,76.81,76.81,60999.0,62.6734,62.6897,62.4053,62.4053,60999.0
2018-11-06 13:35:00,76.83,77.15,76.81,77.11,49422.0,62.4215,62.6815,62.4053,62.649,49422.0
2018-11-06 13:40:00,77.12,77.12,76.94,76.99,41151.0,62.6572,62.6572,62.5109,62.5515,41151.0
2018-11-06 13:45:00,77.0,77.03,76.95,77.01,58215.0,62.5597,62.584,62.519,62.5678,58215.0
2018-11-06 13:50:00,77.01,77.3,77.0,77.28,109359.0,62.5678,62.8034,62.5597,62.7872,109359.0
2018-11-06 13:55:00,77.28,77.35,77.18,77.31,52130.0,62.7872,62.844,62.7059,62.8115,52130.0
2018-11-06 14:00:00,77.32,77.35,77.02,77.06,70025.0,62.8196,62.844,62.5759,62.6084,70025.0
2018-11-06 14:05:00,77.06,77.22,77.06,77.2,75180.0,62.6084,62.7384,62.6084,62.7222,75180.0
2018-11-06 14:10:00,77.2,77.54,77.19,77.48,70297.0,62.7222,62.9984,62.714,62.9496,70297.0
2018-11-06 14:15:00,77.51,77.56,77.42,77.45,85439.0,62.974,63.0146,62.9009,62.9253,85439.0
2018-11-06 14:20:00,77.46,77.5,77.44,77.48,69502.0,62.9334,62.9659,62.9171,62.9496,69502.0
2018-11-06 14:25:00,77.49,77.49,77.39,77.45,78370.0,62.9578,62.9578,62.8765,62.9253,78370.0
2018-11-06 14:30:00,77.43,77.43,77.25,77.28,82610.0,62.909,62.909,62.7628,62.7872,82610.0
2018-11-06 14:35:00,77.29,77.33,77.24,77.28,68135.0,62.7953,62.8278,62.7547,62.7872,68135.0
2018-11-06 14:40:00,77.28,77.32,77.26,77.3,71854.0,62.7872,62.8196,62.7709,62.8034,71854.0
2018-11-06 14:45:00,77.3,77.31,77.0,77.03,133469.0,62.8034,62.8115,62.5597,62.584,133469.0
2018-11-06 14:50:00,77.04,77.17,77.04,77.15,70131.0,62.5922,62.6978,62.5922,62.6815,70131.0
2018-11-06 14:55:00,77.15,77.22,77.09,77.21,60266.0,62.6815,62.7384,62.6328,62.7303,60266.0
2018-11-06 15:00:00,77.22,77.45,77.15,77.38,110837.0,62.7384,62.9253,62.6815,62.8684,110837.0
2018-11-06 15:05:00,77.39,77.5,77.33,77.48,110179.0,62.8765,62.9659,62.8278,62.9496,110179.0
2018-11-06 15:10:00,77.48,77.6,77.45,77.45,149684.0,62.9496,63.0471,62.9253,62.9253,149684.0
2018-11-06 15:15:00,77.46,77.46,77.31,77.37,92830.0,62.9334,62.9334,62.8115,62.8603,92830.0
2018-11-06 15:20:00,77.36,77.37,77.27,77.35,87335.0,62.8521,62.8603,62.779,62.844,87335.0
2018-11-06 15:25:00,77.35,77.56,77.34,77.52,118223.0,62.844,63.0146,62.8359,62.9821,118223.0
2018-11-06 15:30:00,77.52,77.55,77.46,77.51,123213.0,62.9821,63.0065,62.9334,62.974,123213.0
2018-11-06 15:35:00,77.51,77.84,77.51,77.84,153689.0,62.974,63.2421,62.974,63.2421,153689.0
2018-11-06 15:40:00,77.83,77.88,77.74,77.77,213257.0,63.234,63.2746,63.1609,63.1853,213257.0
2018-11-06 15:45:00,77.76,77.88,77.61,77.88,246910.0,63.1771,63.2746,63.0553,63.2746,246910.0
2018-11-06 15:50:00,77.88,78.07,77.82,77.98,379504.0,63.2746,63.429,63.2259,63.3559,379504.0
2018-11-06 15:55:00,77.99,78.09,77.92,77.95,513181.0,63.364,63.4452,63.3071,63.3315,513181.0
2018-11-07 09:30:00,79.02,80.51,78.78,80.2,722886.0,64.2008,65.4114,64.0058,65.1595,722886.0
2018-11-07 09:35:00,80.25,81.12,80.06,80.89,358917.0,65.2002,65.907,65.0458,65.7201,358917.0
2018-11-07 09:40:00,80.89,80.98,80.37,80.45,276779.0,65.7201,65.7933,65.2977,65.3627,276779.0
2018-11-07 09:45:00,80.43,81.08,80.39,81.08,194960.0,65.3464,65.8745,65.3139,65.8745,194960.0
2018-11-07 09:50:00,81.08,81.28,80.89,80.89,284405.0,65.8745,66.037,65.7201,65.7201,284405.0
2018-11-07 09:55:00,80.92,80.95,80.42,80.55,241947.0,65.7445,65.7689,65.3383,65.4439,241947.0
2018-11-07 10:00:00,80.59,80.69,80.12,80.17,163699.0,65.4764,65.5576,65.0945,65.1352,163699.0
2018-11-07 10:05:00,80.14,80.14,79.62,79.79,162652.0,65.1108,65.1108,64.6883,64.8264,162652.0
2018-11-07 10:10:00,79.8,80.32,79.78,80.2,189900.0,64.8346,65.257,64.8183,65.1595,189900.0
2018-11-07 10:15:00,80.19,80.26,79.86,80.06,162912.0,65.1514,65.2083,64.8833,65.0458,162912.0
2018-11-07 10:20:00,80.08,80.12,79.77,79.79,154832.0,65.062,65.0945,64.8102,64.8264,154832.0
2018-11-07 10:25:00,79.79,79.96,79.64,79.95,129016.0,64.8264,64.9646,64.7046,64.9564,129016.0
2018-11-07 10:30:00,79.94,79.94,79.74,79.88,174731.0,64.9483,64.9483,64.7858,64.8996,174731.0
2018-11-07 10:35:00,79.86,79.98,79.83,79.95,183516.0,64.8833,64.9808,64.8589,64.9564,183516.0
2018-11-07 10:40:00,79.95,80.0,79.82,79.97,95548.0,64.9564,64.9971,64.8508,64.9727,95548.0
2018-11-07 10:45:00,79.98,79.98,79.88,79.9,102233.0,64.9808,64.9808,64.8996,64.9158,102233.0
2018-11-07 10:50:00,79.88,79.97,79.83,79.91,109555.0,64.8996,64.9727,64.8589,64.9239,109555.0
2018-11-07 10:55:00,79.9,79.99,79.83,79.84,117837.0,64.9158,64.9889,64.8589,64.8671,117837.0
2018-11-07 11:00:00,79.85,79.9,79.57,79.57,152551.0,64.8752,64.9158,64.6477,64.6477,152551.0
2018-11-07 11:05:00,79.57,79.67,79.31,79.66,144089.0,64.6477,64.7289,64.4365,64.7208,144089.0
2018-11-07 11:10:00,79.66,79.73,79.55,79.65,75021.0,64.7208,64.7777,64.6314,64.7127,75021.0
2018-11-07 11:15:00,79.65,79.71,79.49,79.63,120858.0,64.7127,64.7614,64.5827,64.6964,120858.0
2018-11-07 11:20:00,79.64,79.65,79.42,79.53,104436.0,64.7046,64.7127,64.5258,64.6152,104436.0
2018-11-07 11:25:00,79.53,79.53,79.43,79.48,62820.0,64.6152,64.6152,64.5339,64.5746,62820.0
2018-11-07 11:30:00,79.49,79.62,79.44,79.48,89817.0,64.5827,64.6883,64.5421,64.5746,89817.0
2018-11-07 11:35:00,79.48,79.48,79.03,79.22,84914.0,64.5746,64.5746,64.209,64.3633,84914.0
2018-11-07 11:40:00,79.23,79.42,79.18,79.25,69022.0,64.3715,64.5258,64.3308,64.3877,69022.0
2018-11-07 11:45:00,79.25,79.27,79.17,79.25,73396.0,64.3877,64.404,64.3227,64.3877,73396.0
2018-11-07 11:50:00,79.26,79.38,79.12,79.38,55221.0,64.3958,64.4933,64.2821,64.4933,55221.0
2018-11-07 11:55:00,79.39,79.53,79.34,79.48,179140.0,64.5014,64.6152,64.4608,64.5746,179140.0
2018-11-07 12:00:00,79.49,79.53,79.42,79.45,43248.0,64.5827,64.6152,64.5258,64.5502,43248.0
2018-11-07 12:05:00,79.45,79.5,79.35,79.36,70590.0,64.5502,64.5908,64.4689,64.4771,70590.0
2018-11-07 12:10:00,79.35,79.47,79.27,79.31,86941.0,64.4689,64.5664,64.404,64.4365,86941.0
2018-11-07 12:15:00,79.3,79.33,79.18,79.26,50140.0,64.4283,64.4527,64.3308,64.3958,50140.0
2018-11-07 12:20:00,79.27,79.32,79.2,79.31,39828.0,64.404,64.4446,64.3471,64.4365,39828.0
2018-11-07 12:25:00,79.32,79.37,79.19,79.19,41744.0,64.4446,64.4852,64.339,64.339,41744.0
2018-11-07 12:30:00,79.19,79.21,79.13,79.16,53974.0,64.339,64.3552,64.2902,64.3146,53974.0
2018-11-07 12:35:00,79.17,79.2,79.13,79.14,70491.0,64.3227,64.3471,64.2902,64.2983,70491.0
2018-11-07 12:40:00,79.14,79.24,79.14,79.18,67133.0,64.2983,64.3796,64.2983,64.3308,67133.0
2018-11-07 12:45:00,79.17,79.2,79.06,79.13,64626.0,64.3227,64.3471,64.2333,64.2902,64626.0
2018-11-07 12:50:00,79.12,79.36,79.12,79.36,107691.0,64.2821,64.4771,64.2821,64.4771,107691.0
2018-11-07 12:55:00,79.36,79.43,79.23,79.28,71750.0,64.4771,64.5339,64.3715,64.4121,71750.0
2018-11-07 13:00:00,79.28,79.29,79.21,79.23,64493.0,64.4121,64.4202,64.3552,64.3715,64493.0
2018-11-07 13:05:00,79.24,79.24,79.07,79.12,74346.0,64.3796,64.3796,64.2415,64.2821,74346.0
2018-11-07 13:10:00,79.11,79.2,79.11,79.12,43527.0,64.274,64.3471,64.274,64.2821,43527.0
2018-11-07 13:15:00,79.11,79.22,79.11,79.13,44535.0,64.274,64.3633,64.274,64.2902,44535.0
2018-11-07 13:20:00,79.14,79.2,79.12,79.13,51981.0,64.2983,64.3471,64.2821,64.2902,51981.0
2018-11-07 13:25:00,79.13,79.18,79.01,79.02,69839.0,64.2902,64.3308,64.1927,64.2008,69839.0
2018-11-07 13:30:00,79.02,79.1,78.95,79.09,130550.0,64.2008,64.2658,64.144,64.2577,130550.0
2018-11-07 13:35:00,79.09,79.18,79.08,79.14,48931.0,64.2577,64.3308,64.2496,64.2983,48931.0
2018-11-07 13:40:00,79.14,79.19,79.04,79.06,47531.0,64.2983,64.339,64.2171,64.2333,47531.0
2018-11-07 13:45:00,79.06,79.07,78.88,78.89,53974.0,64.2333,64.2415,64.0871,64.0952,53974.0
2018-11-07 13:50:00,78.9,78.95,78.84,78.91,59118.0,64.1033,64.144,64.0546,64.1115,59118.0
2018-11-07 13:55:00,78.9,79.08,78.86,79.04,54601.0,64.1033,64.2496,64.0708,64.2171,54601.0
2018-11-07 14:00:00,79.04,79.18,79.01,79.14,80985.0,64.2171,64.3308,64.1927,64.2983,80985.0
2018-11-07 14:05:00,79.13,79.16,79.06,79.07,52513.0,64.2902,64.3146,64.2333,64.2415,52513.0
2018-11-07 14:10:00,79.09,79.24,79.09,79.11,72618.0,64.2577,64.3796,64.2577,64.274,72618.0
2018-11-07 14:15:00,79.1,79.15,79.02,79.1,81085.0,64.2658,64.3065,64.2008,64.2658,81085.0
2018-11-07 14:20:00,79.1,79.12,79.05,79.08,54196.0,64.2658,64.2821,64.2252,64.2496,54196.0
2018-11-07 14:25:00,79.08,79.15,79.03,79.14,64764.0,64.2496,64.3065,64.209,64.2983,64764.0
2018-11-07 14:30:00,79.14,79.14,78.85,78.87,114416.0,64.2983,64.2983,64.0627,64.079,114416.0
2018-11-07 14:35:00,78.86,78.87,78.67,78.7,99290.0,64.0708,64.079,63.9165,63.9408,99290.0
2018-11-07 14:40:00,78.7,78.72,78.61,78.63,89834.0,63.9408,63.9571,63.8677,63.884,89834.0
2018-11-07 14:45:00,78.62,78.69,78.62,78.69,58925.0,63.8759,63.9327,63.8759,63.9327,58925.0
2018-11-07 14:50:00,78.69,78.71,78.55,78.66,95414.0,63.9327,63.949,63.819,63.9083,95414.0
2018-11-07 14:55:00,78.66,78.71,78.58,78.68,88106.0,63.9083,63.949,63.8434,63.9246,88106.0
2018-11-07 15:00:00,78.66,78.71,78.56,78.57,84404.0,63.9083,63.949,63.8271,63.8352,84404.0
2018-11-07 15:05:00,78.58,78.71,78.53,78.53,87281.0,63.8434,63.949,63.8027,63.8027,87281.0
2018-11-07 15:10:00,78.54,78.62,78.53,78.6,142691.0,63.8109,63.8759,63.8027,63.8596,142691.0
2018-11-07 15:15:00,78.6,78.63,78.55,78.58,84406.0,63.8596,63.884,63.819,63.8434,84406.0
2018-11-07 15:20:00,78.59,78.62,78.57,78.61,133129.0,63.8515,63.8759,63.8352,63.8677,133129.0
2018-11-07 15:25:00,78.61,78.89,78.6,78.75,185096.0,63.8677,64.0952,63.8596,63.9815,185096.0
2018-11-07 15:30:00,78.75,78.77,78.59,78.62,172387.0,63.9815,63.9977,63.8515,63.8759,172387.0
2018-11-07 15:35:00,78.62,78.72,78.61,78.61,168208.0,63.8759,63.9571,63.8677,63.8677,168208.0
2018-11-07 15:40:00,78.61,78.62,78.54,78.56,180137.0,63.8677,63.8759,63.8109,63.8271,180137.0
2018-11-07 15:45:00,78.56,78.72,78.56,78.7,249512.0,63.8271,63.9571,63.8271,63.9408,249512.0
2018-11-07 15:50:00,78.7,78.72,78.67,78.69,300630.0,63.9408,63.9571,63.9165,63.9327,300630.0
2018-11-07 15:55:00,78.69,78.94,78.67,78.76,672238.0,63.9327,64.1358,63.9165,63.9896,672238.0
2018-11-08 09:30:00,78.39,78.6,78.25,78.4,111997.0,63.689,63.8596,63.5752,63.6971,111997.0
2018-11-08 09:35:00,78.43,78.84,78.35,78.65,87573.0,63.7215,64.0546,63.6565,63.9002,87573.0
2018-11-08 09:40:00,78.61,78.94,78.44,78.85,68186.0,63.8677,64.1358,63.7296,64.0627,68186.0
2018-11-08 09:45:00,78.85,79.09,78.83,79.0,97017.0,64.0627,64.2577,64.0465,64.1846,97017.0
2018-11-08 09:50:00,79.0,79.04,78.76,78.77,86084.0,64.1846,64.2171,63.9896,63.9977,86084.0
2018-11-08 09:55:00,78.78,79.16,78.78,79.11,57615.0,64.0058,64.3146,64.0058,64.274,57615.0
2018-11-08 10:00:00,79.13,79.4,79.07,79.15,212376.0,64.2902,64.5096,64.2415,64.3065,212376.0
2018-11-08 10:05:00,79.14,79.16,78.91,78.99,65778.0,64.2983,64.3146,64.1115,64.1765,65778.0
2018-11-08 10:10:00,79.0,79.19,78.77,78.87,74343.0,64.1846,64.339,63.9977,64.079,74343.0
2018-11-08 10:15:00,78.88,78.93,78.78,78.81,40603.0,64.0871,64.1277,64.0058,64.0302,40603.0
2018-11-08 10:20:00,78.8,78.88,78.68,78.79,66180.0,64.0221,64.0871,63.9246,64.014,66180.0
2018-11-08 10:25:00,78.78,78.78,78.59,78.67,43228.0,64.0058,64.0058,63.8515,63.9165,43228.0
2018-11-08 10:30:00,78.65,78.65,78.47,78.53,68126.0,63.9002,63.9002,63.754,63.8027,68126.0
2018-11-08 10:35:00,78.53,78.57,78.31,78.4,69590.0,63.8027,63.8352,63.624,63.6971,69590.0
2018-11-08 10:40:00,78.4,78.48,78.3,78.31,73671.0,63.6971,63.7621,63.6159,63.624,73671.0
2018-11-08 10:45:00,78.31,78.65,78.3,78.62,58548.0,63.624,63.9002,63.6159,63.8759,58548.0
2018-11-08 10:50:00,78.63,78.77,78.63,78.68,62811.0,63.884,63.9977,63.884,63.9246,62811.0
2018-11-08 10:55:00,78.68,78.89,78.68,78.81,72782.0,63.9246,64.0952,63.9246,64.0302,72782.0
2018-11-08 11:00:00,78.84,78.9,78.74,78.87,62681.0,64.0546,64.1033,63.9733,64.079,62681.0
2018-11-08 11:05:00,78.88,79.01,78.88,78.94,71270.0,64.0871,64.1927,64.0871,64.1358,71270.0
2018-11-08 11:10:00,78.94,78.96,78.82,78.87,46552.0,64.1358,64.1521,64.0383,64.079,46552.0
2018-11-08 11:15:00,78.83,78.99,78.82,78.88,46699.0,64.0465,64.1765,64.0383,64.0871,46699.0
2018-11-08 11:20:00,78.88,78.94,78.76,78.81,38704.0,64.0871,64.1358,63.9896,64.0302,38704.0
2018-11-08 11:25:00,78.83,78.86,78.73,78.82,43468.0,64.0465,64.0708,63.9652,64.0383,43468.0
2018-11-08 11:30:00,78.81,78.93,78.77,78.9,52372.0,64.0302,64.1277,63.9977,64.1033,52372.0
2018-11-08 11:35:00,78.91,78.91,78.81,78.9,29981.0,64.1115,64.1115,64.0302,64.1033,29981.0
2018-11-08 11:40:00,78.91,79.0,78.91,78.94,44557.0,64.1115,64.1846,64.1115,64.1358,44557.0
2018-11-08 11:45:00,78.94,79.04,78.93,79.0,79387.0,64.1358,64.2171,64.1277,64.1846,79387.0
2018-11-08 11:50:00,79.04,79.14,78.94,78.96,73815.0,64.2171,64.2983,64.1358,64.1521,73815.0
2018-11-08 11:55:00,78.98,79.05,78.94,79.01,44450.0,64.1683,64.2252,64.1358,64.1927,44450.0
2018-11-08 12:00:00,79.0,79.03,78.95,78.95,36445.0,64.1846,64.209,64.144,64.144,36445.0
2018-11-08 12:05:00,78.97,79.04,78.95,79.0,30765.0,64.1602,64.2171,64.144,64.1846,30765.0
2018-11-08 12:10:00,78.99,79.0,78.98,79.0,29887.0,64.1765,64.1846,64.1683,64.1846,29887.0
2018-11-08 12:15:00,79.0,79.09,78.99,79.06,84563.0,64.1846,64.2577,64.1765,64.2333,84563.0
2018-11-08 12:20:00,79.07,79.14,79.01,79.06,85627.0,64.2415,64.2983,64.1927,64.2333,85627.0
2018-11-08 12:25:00,79.07,79.07,78.96,78.99,42632.0,64.2415,64.2415,64.1521,64.1765,42632.0
2018-11-08 12:30:00,79.0,79.01,78.9,78.98,47798.0,64.1846,64.1927,64.1033,64.1683,47798.0
2018-11-08 12:35:00,78.98,79.08,78.98,79.02,68274.0,64.1683,64.2496,64.1683,64.2008,68274.0
2018-11-08 12:40:00,79.03,79.11,78.98,79.01,49150.0,64.209,64.274,64.1683,64.1927,49150.0
2018-11-08 12:45:00,79.01,79.05,78.99,79.01,60780.0,64.1927,64.2252,64.1765,64.1927,60780.0
2018-11-08 12:50:00,79.02,79.24,78.99,79.23,108104.0,64.2008,64.3796,64.1765,64.3715,108104.0
2018-11-08 12:55:00,79.25,79.47,79.24,79.27,72540.0,64.3877,64.5664,64.3796,64.404,72540.0
2018-11-08 13:00:00,79.26,79.29,79.14,79.14,83492.0,64.3958,64.4202,64.2983,64.2983,83492.0
2018-11-08 13:05:00,79.16,79.19,79.03,79.07,35249.0,64.3146,64.339,64.209,64.2415,35249.0
2018-11-08 13:10:00,79.07,79.18,79.01,79.18,82284.0,64.2415,64.3308,64.1927,64.3308,82284.0
2018-11-08 13:15:00,79.16,79.28,79.07,79.18,148554.0,64.3146,64.4121,64.2415,64.3308,148554.0
2018-11-08 13:20:00,79.18,79.21,79.1,79.15,49583.0,64.3308,64.3552,64.2658,64.3065,49583.0
2018-11-08 13:25:00,79.17,79.2,79.08,79.09,352261.0,64.3227,64.3471,64.2496,64.2577,352261.0
2018-11-08 13:30:00,79.09,79.17,79.02,79.15,58554.0,64.2577,64.3227,64.2008,64.3065,58554.0
2018-11-08 13:35:00,79.14,79.18,79.05,79.08,68374.0,64.2983,64.3308,64.2252,64.2496,68374.0
2018-11-08 13:40:00,79.08,79.25,79.08,79.2,60684.0,64.2496,64.3877,64.2496,64.3471,60684.0
2018-11-08 13:45:00,79.21,79.36,79.2,79.34,39078.0,64.3552,64.4771,64.3471,64.4608,39078.0
2018-11-08 13:50:00,79.34,79.42,79.32,79.39,37940.0,64.4608,64.5258,64.4446,64.5014,37940.0
2018-11-08 13:55:00,79.39,79.47,79.32,79.37,59073.0,64.5014,64.5664,64.4446,64.4852,59073.0
2018-11-08 14:00:00,79.37,79.38,79.15,79.19,125596.0,64.4852,64.4933,64.3065,64.339,125596.0
2018-11-08 14:05:00,79.19,79.4,79.19,79.37,86780.0,64.339,64.5096,64.339,64.4852,86780.0
2018-11-08 14:10:00,79.37,79.57,79.35,79.53,76473.0,64.4852,64.6477,64.4689,64.6152,76473.0
2018-11-08 14:15:00,79.53,79.61,79.5,79.58,57715.0,64.6152,64.6802,64.5908,64.6558,57715.0
2018-11-08 14:20:00,79.6,79.71,79.56,79.67,64578.0,64.6721,64.7614,64.6396,64.7289,64578.0
2018-11-08 14:25:00,79.66,79.68,79.52,79.56,61384.0,64.7208,64.7371,64.6071,64.6396,61384.0
2018-11-08 14:30:00,79.56,79.63,79.48,79.52,47638.0,64.6396,64.6964,64.5746,64.6071,47638.0
2018-11-08 14:35:00,79.53,79.55,79.26,79.26,63631.0,64.6152,64.6314,64.3958,64.3958,63631.0
2018-11-08 14:40:00,79.26,79.35,79.21,79.35,67764.0,64.3958,64.4689,64.3552,64.4689,67764.0
2018-11-08 14:45:00,79.35,79.51,79.32,79.41,57320.0,64.4689,64.5989,64.4446,64.5177,57320.0
2018-11-08 14:50:00,79.41,79.52,79.34,79.5,61648.0,64.5177,64.6071,64.4608,64.5908,61648.0
2018-11-08 14:55:00,79.52,79.66,79.51,79.65,74846.0,64.6071,64.7208,64.5989,64.7127,74846.0
2018-11-08 15:00:00,79.64,79.75,79.54,79.7,93690.0,64.7046,64.7939,64.6233,64.7533,93690.0
2018-11-08 15:05:00,79.7,79.73,79.59,79.69,75189.0,64.7533,64.7777,64.6639,64.7452,75189.0
2018-11-08 15:10:00,79.68,79.82,79.63,79.82,65749.0,64.7371,64.8508,64.6964,64.8508,65749.0
2018-11-08 15:15:00,79.81,79.93,79.73,79.77,106345.0,64.8427,64.9402,64.7777,64.8102,106345.0
2018-11-08 15:20:00,79.77,79.82,79.66,79.68,52614.0,64.8102,64.8508,64.7208,64.7371,52614.0
2018-11-08 15:25:00,79.69,79.7,79.55,79.56,57378.0,64.7452,64.7533,64.6314,64.6396,57378.0
2018-11-08 15:30:00,79.54,79.66,79.53,79.6,82748.0,64.6233,64.7208,64.6152,64.6721,82748.0
2018-11-08 15:35:00,79.6,79.65,79.44,79.52,126693.0,64.6721,64.7127,64.5421,64.6071,126693.0
2018-11-08 15:40:00,79.51,79.68,79.49,79.68,131386.0,64.5989,64.7371,64.5827,64.7371,131386.0
2018-11-08 15:45:00,79.67,79.96,79.67,79.88,281157.0,64.7289,64.9646,64.7289,64.8996,281157.0
2018-11-08 15:50:00,79.88,80.0,79.83,79.91,237546.0,64.8996,64.9971,64.8589,64.9239,237546.0
2018-11-08 15:55:00,79.92,80.09,79.87,80.04,385167.0,64.9321,65.0702,64.8914,65.0295,385167.0
2018-11-09 09:30:00,80.13,80.35,79.97,80.08,118353.0,65.1027,65.2814,64.9727,65.062,118353.0
2018-11-09 09:35:00,80.13,80.39,80.1,80.23,68330.0,65.1027,65.3139,65.0783,65.1839,68330.0
2018-11-09 09:40:00,80.23,80.4,80.14,80.16,71863.0,65.1839,65.322,65.1108,65.127,71863.0
2018-11-09 09:45:00,80.16,80.34,80.12,80.3,68835.0,65.127,65.2733,65.0945,65.2408,68835.0
2018-11-09 09:50:00,80.28,80.34,80.17,80.25,48793.0,65.2245,65.2733,65.1352,65.2002,48793.0
2018-11-09 09:55:00,80.26,80.45,80.2,80.32,56174.0,65.2083,65.3627,65.1595,65.257,56174.0
2018-11-09 10:00:00,80.33,80.46,80.15,80.16,113615.0,65.2652,65.3708,65.1189,65.127,113615.0
2018-11-09 10:05:00,80.17,80.33,80.09,80.15,129849.0,65.1352,65.2652,65.0702,65.1189,129849.0
2018-11-09 10:10:00,80.15,80.31,80.07,80.21,94974.0,65.1189,65.2489,65.0539,65.1677,94974.0
2018-11-09 10:15:00,80.2,80.31,80.15,80.17,78862.0,65.1595,65.2489,65.1189,65.1352,78862.0
2018-11-09 10:20:00,80.17,80.32,80.15,80.27,117791.0,65.1352,65.257,65.1189,65.2164,117791.0
2018-11-09 10:25:00,80.27,80.33,80.2,80.21,144228.0,65.2164,65.2652,65.1595,65.1677,144228.0
2018-11-09 10:30:00,80.21,80.26,80.14,80.18,68073.0,65.1677,65.2083,65.1108,65.1433,68073.0
2018-11-09 10:35:00,80.19,80.22,80.01,80.17,67094.0,65.1514,65.1758,65.0052,65.1352,67094.0
2018-11-09 10:40:00,80.15,80.2,80.05,80.17,69246.0,65.1189,65.1595,65.0377,65.1352,69246.0
2018-11-09 10:45:00,80.17,80.2,80.08,80.15,145008.0,65.1352,65.1595,65.062,65.1189,145008.0
2018-11-09 10:50:00,80.15,80.16,80.05,80.14,100495.0,65.1189,65.127,65.0377,65.1108,100495.0
2018-11-09 10:55:00,80.14,80.19,80.11,80.18,60123.0,65.1108,65.1514,65.0864,65.1433,60123.0
2018-11-09 11:00:00,80.17,80.21,80.11,80.12,78285.0,65.1352,65.1677,65.0864,65.0945,78285.0
2018-11-09 11:05:00,80.12,80.12,79.95,80.02,81102.0,65.0945,65.0945,64.9564,65.0133,81102.0
2018-11-09 11:10:00,80.02,80.1,79.98,80.03,77954.0,65.0133,65.0783,64.9808,65.0214,77954.0
2018-11-09 11:15:00,80.05,80.08,79.84,79.85,88073.0,65.0377,65.062,64.8671,64.8752,88073.0
2018-11-09 11:20:00,79.87,79.91,79.76,79.84,69815.0,64.8914,64.9239,64.8021,64.8671,69815.0
2018-11-09 11:25:00,79.84,79.86,79.42,79.47,64863.0,64.8671,64.8833,64.5258,64.5664,64863.0
2018-11-09 11:30:00,79.48,79.52,79.29,79.34,80000.0,64.5746,64.6071,64.4202,64.4608,80000.0
2018-11-09 11:35:00,79.34,79.62,79.29,79.58,66817.0,64.4608,64.6883,64.4202,64.6558,66817.0
2018-11-09 11:40:00,79.57,79.58,79.34,79.45,50496.0,64.6477,64.6558,64.4608,64.5502,50496.0
2018-11-09 11:45:00,79.45,79.53,79.37,79.48,32464.0,64.5502,64.6152,64.4852,64.5746,32464.0
2018-11-09 11:50:00,79.48,79.49,79.21,79.28,42272.0,64.5746,64.5827,64.3552,64.4121,42272.0
2018-11-09 11:55:00,79.28,79.33,79.14,79.18,33043.0,64.4121,64.4527,64.2983,64.3308,33043.0
2018-11-09 12:00:00,79.2,79.36,79.17,79.34,31595.0,64.3471,64.4771,64.3227,64.4608,31595.0
2018-11-09 12:05:00,79.33,79.41,79.3,79.41,22949.0,64.4527,64.5177,64.4283,64.5177,22949.0
2018-11-09 12:10:00,79.41,79.46,79.27,79.31,48481.0,64.5177,64.5583,64.404,64.4365,48481.0
2018-11-09 12:15:00,79.29,79.32,79.25,79.3,19987.0,64.4202,64.4446,64.3877,64.4283,19987.0
2018-11-09 12:20:00,79.3,79.37,79.23,79.36,25416.0,64.4283,64.4852,64.3715,64.4771,25416.0
2018-11-09 12:25:00,79.37,79.46,79.32,79.37,24170.0,64.4852,64.5583,64.4446,64.4852,24170.0
2018-11-09 12:30:00,79.36,79.42,79.31,79.37,18703.0,64.4771,64.5258,64.4365,64.4852,18703.0
2018-11-09 12:35:00,79.36,79.43,79.34,79.36,14996.0,64.4771,64.5339,64.4608,64.4771,14996.0
2018-11-09 12:40:00,79.36,79.36,79.22,79.26,27305.0,64.4771,64.4771,64.3633,64.3958,27305.0
2018-11-09 12:45:00,79.25,79.31,79.21,79.25,23423.0,64.3877,64.4365,64.3552,64.3877,23423.0
2018-11-09 12:50:00,79.26,79.37,79.21,79.3,34055.0,64.3958,64.4852,64.3552,64.4283,34055.0
2018-11-09 12:55:00,79.29,79.3,79.2,79.23,24508.0,64.4202,64.4283,64.3471,64.3715,24508.0
2018-11-09 13:00:00,79.23,79.29,79.16,79.27,27655.0,64.3715,64.4202,64.3146,64.404,27655.0
2018-11-09 13:05:00,79.27,79.37,79.27,79.37,27177.0,64.404,64.4852,64.404,64.4852,27177.0
2018-11-09 13:10:00,79.37,79.41,79.31,79.33,23368.0,64.4852,64.5177,64.4365,64.4527,23368.0
2018-11-09 13:15:00,79.34,79.34,79.28,79.32,17529.0,64.4608,64.4608,64.4121,64.4446,17529.0
2018-11-09 13:20:00,79.32,79.4,79.3,79.38,16823.0,64.4446,64.5096,64.4283,64.4933,16823.0
2018-11-09 13:25:00,79.37,79.48,79.35,79.48,26303.0,64.4852,64.5746,64.4689,64.5746,26303.0
2018-11-09 13:30:00,79.48,79.49,79.32,79.35,20331.0,64.5746,64.5827,64.4446,64.4689,20331.0
2018-11-09 13:35:00,79.36,79.4,79.35,79.37,15349.0,64.4771,64.5096,64.4689,64.4852,15349.0
2018-11-09 13:40:00,79.36,79.43,79.32,79.32,17773.0,64.4771,64.5339,64.4446,64.4446,17773.0
2018-11-09 13:45:00,79.32,79.32,79.24,79.3,24781.0,64.4446,64.4446,64.3796,64.4283,24781.0
2018-11-09 13:50:00,79.29,79.36,79.29,79.36,17574.0,64.4202,64.4771,64.4202,64.4771,17574.0
2018-11-09 13:55:00,79.36,79.4,79.34,79.36,22454.0,64.4771,64.5096,64.4608,64.4771,22454.0
2018-11-09 14:00:00,79.36,79.52,79.35,79.51,34008.0,64.4771,64.6071,64.4689,64.5989,34008.0
2018-11-09 14:05:00,79.51,79.54,79.42,79.44,23498.0,64.5989,64.6233,64.5258,64.5421,23498.0
2018-11-09 14:10:00,79.44,79.44,79.39,79.43,23905.0,64.5421,64.5421,64.5014,64.5339,23905.0
2018-11-09 14:15:00,79.44,79.46,79.3,79.33,23271.0,64.5421,64.5583,64.4283,64.4527,23271.0
2018-11-09 14:20:00,79.31,79.43,79.3,79.37,66315.0,64.4365,64.5339,64.4283,64.4852,66315.0
2018-11-09 14:25:00,79.37,79.45,79.36,79.36,28192.0,64.4852,64.5502,64.4771,64.4771,28192.0
2018-11-09 14:30:00,79.36,79.48,79.36,79.48,35538.0,64.4771,64.5746,64.4771,64.5746,35538.0
2018-11-09 14:35:00,79.48,79.58,79.44,79.58,28918.0,64.5746,64.6558,64.5421,64.6558,28918.0
2018-11-09 14:40:00,79.58,79.65,79.54,79.57,27228.0,64.6558,64.7127,64.6233,64.6477,27228.0
2018-11-09 14:45:00,79.56,79.69,79.55,79.6,23803.0,64.6396,64.7452,64.6314,64.6721,23803.0
2018-11-09 14:50:00,79.6,79.76,79.58,79.71,53910.0,64.6721,64.8021,64.6558,64.7614,53910.0
2018-11-09 14:55:00,79.7,79.86,79.68,79.72,53038.0,64.7533,64.8833,64.7371,64.7696,53038.0
2018-11-09 15:00:00,79.7,79.8,79.65,79.7,25319.0,64.7533,64.8346,64.7127,64.7533,25319.0
2018-11-09 15:05:00,79.72,79.82,79.69,79.77,70694.0,64.7696,64.8508,64.7452,64.8102,70694.0
2018-11-09 15:10:00,79.77,79.84,79.68,79.8,37066.0,64.8102,64.8671,64.7371,64.8346,37066.0
2018-11-09 15:15:00,79.81,79.89,79.74,79.85,40375.0,64.8427,64.9077,64.7858,64.8752,40375.0
2018-11-09 15:20:00,79.85,79.98,79.78,79.91,60590.0,64.8752,64.9808,64.8183,64.9239,60590.0
2018-11-09 15:25:00,79.91,79.96,79.89,79.9,42138.0,64.9239,64.9646,64.9077,64.9158,42138.0
2018-11-09 15:30:00,79.9,79.98,79.89,79.89,65848.0,64.9158,64.9808,64.9077,64.9077,65848.0
2018-11-09 15:35:00,79.89,79.95,79.8,79.88,87973.0,64.9077,64.9564,64.8346,64.8996,87973.0
2018-11-09 15:40:00,79.88,80.08,79.85,80.06,99991.0,64.8996,65.062,64.8752,65.0458,99991.0
2018-11-09 15:45:00,80.07,80.15,79.85,79.87,140470.0,65.0539,65.1189,64.8752,64.8914,140470.0
2018-11-09 15:50:00,79.87,79.92,79.8,79.91,147350.0,64.8914,64.9321,64.8346,64.9239,147350.0
2018-11-09 15:55:00,79.91,79.95,79.76,79.78,272127.0,64.9239,64.9564,64.8021,64.8183,272127.0
2018-11-12 09:30:00,79.83,79.89,79.56,79.66,96506.0,64.8589,64.9077,64.6396,64.7208,96506.0
2018-11-12 09:35:00,79.68,79.73,79.45,79.45,155730.0,64.7371,64.7777,64.5502,64.5502,155730.0
2018-11-12 09:40:00,79.47,79.7,79.45,79.64,115227.0,64.5664,64.7533,64.5502,64.7046,115227.0
2018-11-12 09:45:00,79.61,79.71,79.5,79.58,38788.0,64.6802,64.7614,64.5908,64.6558,38788.0
2018-11-12 09:50:00,79.58,79.77,79.5,79.72,46632.0,64.6558,64.8102,64.5908,64.7696,46632.0
2018-11-12 09:55:00,79.7,79.79,79.66,79.73,40251.0,64.7533,64.8264,64.7208,64.7777,40251.0
2018-11-12 10:00:00,79.72,79.83,79.66,79.79,35007.0,64.7696,64.8589,64.7208,64.8264,35007.0
2018-11-12 10:05:00,79.79,79.82,79.7,79.71,41445.0,64.8264,64.8508,64.7533,64.7614,41445.0
2018-11-12 10:10:00,79.73,79.85,79.66,79.66,77184.0,64.7777,64.8752,64.7208,64.7208,77184.0
2018-11-12 10:15:00,79.65,80.1,79.64,80.1,68215.0,64.7127,65.0783,64.7046,65.0783,68215.0
2018-11-12 10:20:00,80.06,80.3,79.98,80.22,42256.0,65.0458,65.2408,64.9808,65.1758,42256.0
2018-11-12 10:25:00,80.24,80.65,80.23,80.65,64728.0,65.192,65.5252,65.1839,65.5252,64728.0
2018-11-12 10:30:00,80.65,80.73,80.59,80.67,54051.0,65.5252,65.5901,65.4764,65.5414,54051.0
2018-11-12 10:35:00,80.67,80.86,80.55,80.6,70683.0,65.5414,65.6958,65.4439,65.4845,70683.0
2018-11-12 10:40:00,80.6,80.7,80.5,80.62,37678.0,65.4845,65.5658,65.4033,65.5008,37678.0
2018-11-12 10:45:00,80.63,80.63,80.41,80.44,46922.0,65.5089,65.5089,65.3302,65.3545,46922.0
2018-11-12 10:50:00,80.44,80.48,80.35,80.42,46167.0,65.3545,65.387,65.2814,65.3383,46167.0
2018-11-12 10:55:00,80.41,80.45,80.36,80.38,28315.0,65.3302,65.3627,65.2895,65.3058,28315.0
2018-11-12 11:00:00,80.4,80.4,80.2,80.27,49516.0,65.322,65.322,65.1595,65.2164,49516.0
2018-11-12 11:05:00,80.23,80.36,80.21,80.32,21378.0,65.1839,65.2895,65.1677,65.257,21378.0
2018-11-12 11:10:00,80.32,80.37,80.3,80.32,21860.0,65.257,65.2977,65.2408,65.257,21860.0
2018-11-12 11:15:00,80.32,80.32,80.13,80.15,29242.0,65.257,65.257,65.1027,65.1189,29242.0
2018-11-12 11:20:00,80.14,80.25,80.11,80.22,42992.0,65.1108,65.2002,65.0864,65.1758,42992.0
2018-11-12 11:25:00,80.21,80.32,80.13,80.26,49276.0,65.1677,65.257,65.1027,65.2083,49276.0
2018-11-12 11:30:00,80.24,80.39,80.24,80.34,40703.0,65.192,65.3139,65.192,65.2733,40703.0
2018-11-12 11:35:00,80.35,80.38,80.27,80.3,30672.0,65.2814,65.3058,65.2164,65.2408,30672.0
2018-11-12 11:40:00,80.29,80.44,80.27,80.27,29950.0,65.2327,65.3545,65.2164,65.2164,29950.0
2018-11-12 11:45:00,80.26,80.34,80.24,80.33,25561.0,65.2083,65.2733,65.192,65.2652,25561.0
2018-11-12 11:50:00,80.33,80.46,80.23,80.42,31618.0,65.2652,65.3708,65.1839,65.3383,31618.0
2018-11-12 11:55:00,80.4,80.54,80.38,80.5,40788.0,65.322,65.4358,65.3058,65.4033,40788.0
2018-11-12 12:00:00,80.53,80.58,80.47,80.55,29512.0,65.4277,65.4683,65.3789,65.4439,29512.0
2018-11-12 12:05:00,80.56,80.6,80.51,80.58,27554.0,65.452,65.4845,65.4114,65.4683,27554.0
2018-11-12 12:10:00,80.58,80.69,80.57,80.6,40422.0,65.4683,65.5576,65.4602,65.4845,40422.0
2018-11-12 12:15:00,80.62,80.68,80.6,80.65,21488.0,65.5008,65.5495,65.4845,65.5252,21488.0
2018-11-12 12:20:00,80.64,80.93,80.6,80.92,154269.0,65.517,65.7526,65.4845,65.7445,154269.0
2018-11-12 12:25:00,80.92,80.99,80.91,80.98,41512.0,65.7445,65.8014,65.7364,65.7933,41512.0
2018-11-12 12:30:00,80.97,80.98,80.78,80.79,59605.0,65.7851,65.7933,65.6308,65.6389,59605.0
2018-11-12 12:35:00,80.79,80.97,80.76,80.86,34168.0,65.6389,65.7851,65.6145,65.6958,34168.0
2018-11-12 12:40:00,80.84,80.97,80.77,80.91,55903.0,65.6795,65.7851,65.6226,65.7364,55903.0
2018-11-12 12:45:00,80.91,81.03,80.88,80.94,63156.0,65.7364,65.8339,65.712,65.7608,63156.0
2018-11-12 12:50:00,80.94,80.98,80.87,80.89,32887.0,65.7608,65.7933,65.7039,65.7201,32887.0
2018-11-12 12:55:00,80.86,80.9,80.66,80.66,26853.0,65.6958,65.7283,65.5333,65.5333,26853.0
2018-11-12 13:00:00,80.67,80.72,80.65,80.68,21858.0,65.5414,65.582,65.5252,65.5495,21858.0
2018-11-12 13:05:00,80.68,80.71,80.5,80.61,26083.0,65.5495,65.5739,65.4033,65.4927,26083.0
2018-11-12 13:10:00,80.61,80.64,80.54,80.57,20051.0,65.4927,65.517,65.4358,65.4602,20051.0
2018-11-12 13:15:00,80.59,80.65,80.44,80.46,25996.0,65.4764,65.5252,65.3545,65.3708,25996.0
2018-11-12 13:20:00,80.45,80.54,80.42,80.5,25745.0,65.3627,65.4358,65.3383,65.4033,25745.0
2018-11-12 13:25:00,80.5,80.72,80.49,80.63,27846.0,65.4033,65.582,65.3952,65.5089,27846.0
2018-11-12 13:30:00,80.61,80.83,80.53,80.81,76189.0,65.4927,65.6714,65.4277,65.6551,76189.0
2018-11-12 13:35:00,80.83,80.83,80.75,80.75,24627.0,65.6714,65.6714,65.6064,65.6064,24627.0
2018-11-12 13:40:00,80.75,80.8,80.66,80.66,31120.0,65.6064,65.647,65.5333,65.5333,31120.0
2018-11-12 13:45:00,80.66,80.77,80.54,80.73,30480.0,65.5333,65.6226,65.4358,65.5901,30480.0
2018-11-12 13:50:00,80.74,80.97,80.73,80.86,36306.0,65.5983,65.7851,65.5901,65.6958,36306.0
2018-11-12 13:55:00,80.86,80.96,80.81,80.87,30786.0,65.6958,65.777,65.6551,65.7039,30786.0
2018-11-12 14:00:00,80.86,81.0,80.84,80.98,51975.0,65.6958,65.8095,65.6795,65.7933,51975.0
2018-11-12 14:05:00,80.98,80.98,80.76,80.81,25410.0,65.7933,65.7933,65.6145,65.6551,25410.0
2018-11-12 14:10:00,80.8,80.95,80.8,80.85,23639.0,65.647,65.7689,65.647,65.6876,23639.0
2018-11-12 14:15:00,80.86,81.05,80.83,81.01,41237.0,65.6958,65.8501,65.6714,65.8176,41237.0
2018-11-12 14:20:00,81.02,81.04,80.92,80.94,49547.0,65.8258,65.842,65.7445,65.7608,49547.0
2018-11-12 14:25:00,80.95,80.98,80.79,80.83,25366.0,65.7689,65.7933,65.6389,65.6714,25366.0
2018-11-12 14:30:00,80.81,80.88,80.8,80.88,19055.0,65.6551,65.712,65.647,65.712,19055.0
2018-11-12 14:35:00,80.87,80.9,80.74,80.82,33549.0,65.7039,65.7283,65.5983,65.6633,33549.0
2018-11-12 14:40:00,80.83,80.96,80.81,80.94,29750.0,65.6714,65.777,65.6551,65.7608,29750.0
2018-11-12 14:45:00,80.95,81.09,80.95,81.01,26827.0,65.7689,65.8826,65.7689,65.8176,26827.0
2018-11-12 14:50:00,81.02,81.02,80.87,80.89,34583.0,65.8258,65.8258,65.7039,65.7201,34583.0
2018-11-12 14:55:00,80.89,80.9,80.68,80.72,30422.0,65.7201,65.7283,65.5495,65.582,30422.0
2018-11-12 15:00:00,80.69,80.77,80.62,80.64,30340.0,65.5576,65.6226,65.5008,65.517,30340.0
2018-11-12 15:05:00,80.64,80.64,80.5,80.57,38735.0,65.517,65.517,65.4033,65.4602,38735.0
2018-11-12 15:10:00,80.57,80.64,80.44,80.6,47063.0,65.4602,65.517,65.3545,65.4845,47063.0
2018-11-12 15:15:00,80.6,80.67,80.47,80.67,55786.0,65.4845,65.5414,65.3789,65.5414,55786.0
2018-11-12 15:20:00,80.65,80.85,80.63,80.79,44831.0,65.5252,65.6876,65.5089,65.6389,44831.0
2018-11-12 15:25:00,80.78,80.84,80.75,80.83,52662.0,65.6308,65.6795,65.6064,65.6714,52662.0
2018-11-12 15:30:00,80.83,80.87,80.62,80.67,115730.0,65.6714,65.7039,65.5008,65.5414,115730.0
2018-11-12 15:35:00,80.68,80.75,80.63,80.7,79753.0,65.5495,65.6064,65.5089,65.5658,79753.0
2018-11-12 15:40:00,80.69,80.69,80.48,80.5,75795.0,65.5576,65.5576,65.387,65.4033,75795.0
2018-11-12 15:45:00,80.51,80.64,80.48,80.51,96006.0,65.4114,65.517,65.387,65.4114,96006.0
2018-11-12 15:50:00,80.52,80.52,80.15,80.2,175285.0,65.4195,65.4195,65.1189,65.1595,175285.0
2018-11-12 15:55:00,80.25,80.4,80.2,80.37,270954.0,65.2002,65.322,65.1595,65.2977,270954.0
2018-11-13 09:30:00,80.96,81.08,80.61,81.0,126424.0,65.777,65.8745,65.4927,65.8095,126424.0
2018-11-13 09:35:00,80.98,81.18,80.83,80.95,86063.0,65.7933,65.9558,65.6714,65.7689,86063.0
2018-11-13 09:40:00,80.97,81.39,80.97,81.23,72684.0,65.7851,66.1264,65.7851,65.9964,72684.0
2018-11-13 09:45:00,81.22,81.22,80.92,80.94,41629.0,65.9883,65.9883,65.7445,65.7608,41629.0
2018-11-13 09:50:00,80.97,81.08,80.91,81.06,44638.0,65.7851,65.8745,65.7364,65.8583,44638.0
2018-11-13 09:55:00,81.07,81.23,81.0,81.23,36440.0,65.8664,65.9964,65.8095,65.9964,36440.0
2018-11-13 10:00:00,81.21,81.23,81.0,81.17,88507.0,65.9801,65.9964,65.8095,65.9476,88507.0
2018-11-13 10:05:00,81.16,81.38,81.16,81.34,74491.0,65.9395,66.1182,65.9395,66.0858,74491.0
2018-11-13 10:10:00,81.34,81.45,81.31,81.42,68306.0,66.0858,66.1751,66.0614,66.1507,68306.0
2018-11-13 10:15:00,81.41,81.56,81.41,81.54,69828.0,66.1426,66.2645,66.1426,66.2482,69828.0
2018-11-13 10:20:00,81.55,81.56,81.08,81.25,125565.0,66.2564,66.2645,65.8745,66.0126,125565.0
2018-11-13 10:25:00,81.25,81.37,81.08,81.14,117056.0,66.0126,66.1101,65.8745,65.9233,117056.0
2018-11-13 10:30:00,81.12,81.14,80.9,81.04,125910.0,65.907,65.9233,65.7283,65.842,125910.0
2018-11-13 10:35:00,81.05,81.17,81.03,81.05,79296.0,65.8501,65.9476,65.8339,65.8501,79296.0
2018-11-13 10:40:00,81.06,81.27,80.93,81.1,239877.0,65.8583,66.0289,65.7526,65.8908,239877.0
2018-11-13 10:45:00,81.08,81.25,81.07,81.18,59497.0,65.8745,66.0126,65.8664,65.9558,59497.0
2018-11-13 10:50:00,81.17,81.17,80.89,80.97,59396.0,65.9476,65.9476,65.7201,65.7851,59396.0
2018-11-13 10:55:00,80.97,81.16,80.97,81.07,67119.0,65.7851,65.9395,65.7851,65.8664,67119.0
2018-11-13 11:00:00,81.09,81.47,81.06,81.4,96532.0,65.8826,66.1914,65.8583,66.1345,96532.0
2018-11-13 11:05:00,81.38,81.43,81.28,81.29,91428.0,66.1182,66.1589,66.037,66.0451,91428.0
2018-11-13 11:10:00,81.29,81.38,81.27,81.31,56144.0,66.0451,66.1182,66.0289,66.0614,56144.0
2018-11-13 11:15:00,81.33,81.42,81.18,81.39,105779.0,66.0776,66.1507,65.9558,66.1264,105779.0
2018-11-13 11:20:00,81.4,81.48,81.37,81.44,49560.0,66.1345,66.1995,66.1101,66.167,49560.0
2018-11-13 11:25:00,81.44,81.48,81.34,81.35,47047.0,66.167,66.1995,66.0858,66.0939,47047.0
2018-11-13 11:30:00,81.35,81.39,81.29,81.36,42287.0,66.0939,66.1264,66.0451,66.102,42287.0
2018-11-13 11:35:00,81.35,81.39,81.16,81.17,51217.0,66.0939,66.1264,65.9395,65.9476,51217.0
2018-11-13 11:40:00,81.17,81.18,81.1,81.14,38494.0,65.9476,65.9558,65.8908,65.9233,38494.0
2018-11-13 11:45:00,81.16,81.19,81.1,81.19,55712.0,65.9395,65.9639,65.8908,65.9639,55712.0
2018-11-13 11:50:00,81.2,81.36,81.13,81.25,58088.0,65.972,66.102,65.9151,66.0126,58088.0
2018-11-13 11:55:00,81.28,81.34,81.26,81.32,34054.0,66.037,66.0858,66.0208,66.0695,34054.0
2018-11-13 12:00:00,81.34,81.47,81.33,81.41,42185.0,66.0858,66.1914,66.0776,66.1426,42185.0
2018-11-13 12:05:00,81.4,81.41,81.29,81.33,38953.0,66.1345,66.1426,66.0451,66.0776,38953.0
2018-11-13 12:10:00,81.34,81.34,81.2,81.24,46847.0,66.0858,66.0858,65.972,66.0045,46847.0
2018-11-13 12:15:00,81.23,81.26,81.2,81.21,49507.0,65.9964,66.0208,65.972,65.9801,49507.0
2018-11-13 12:20:00,81.2,81.26,81.18,81.25,41824.0,65.972,66.0208,65.9558,66.0126,41824.0
2018-11-13 12:25:00,81.28,81.38,81.25,81.27,49589.0,66.037,66.1182,66.0126,66.0289,49589.0
2018-11-13 12:30:00,81.26,81.37,81.23,81.3,45449.0,66.0208,66.1101,65.9964,66.0533,45449.0
2018-11-13 12:35:00,81.3,81.32,81.1,81.1,40697.0,66.0533,66.0695,65.8908,65.8908,40697.0
2018-11-13 12:40:00,81.12,81.12,80.85,80.87,64927.0,65.907,65.907,65.6876,65.7039,64927.0
2018-11-13 12:45:00,80.88,80.98,80.86,80.9,31382.0,65.712,65.7933,65.6958,65.7283,31382.0
2018-11-13 12:50:00,80.89,80.96,80.84,80.9,31007.0,65.7201,65.777,65.6795,65.7283,31007.0
2018-11-13 12:55:00,80.89,80.94,80.78,80.86,50200.0,65.7201,65.7608,65.6308,65.6958,50200.0
2018-11-13 13:00:00,80.87,81.1,80.87,81.1,56424.0,65.7039,65.8908,65.7039,65.8908,56424.0
2018-11-13 13:05:00,81.11,81.11,80.98,81.04,38424.0,65.8989,65.8989,65.7933,65.842,38424.0
2018-11-13 13:10:00,81.05,81.07,80.83,80.86,30708.0,65.8501,65.8664,65.6714,65.6958,30708.0
2018-11-13 13:15:00,80.85,80.86,80.68,80.74,42792.0,65.6876,65.6958,65.5495,65.5983,42792.0
2018-11-13 13:20:00,80.74,80.96,80.72,80.96,37664.0,65.5983,65.777,65.582,65.777,37664.0
2018-11-13 13:25:00,80.94,81.02,80.79,80.97,34079.0,65.7608,65.8258,65.6389,65.7851,34079.0
2018-11-13 13:30:00,80.97,81.03,80.92,80.94,44565.0,65.7851,65.8339,65.7445,65.7608,44565.0
2018-11-13 13:35:00,80.94,81.01,80.87,81.0,37319.0,65.7608,65.8176,65.7039,65.8095,37319.0
2018-11-13 13:40:00,81.0,81.01,80.86,80.86,42242.0,65.8095,65.8176,65.6958,65.6958,42242.0
2018-11-13 13:45:00,80.87,80.93,80.75,80.75,50147.0,65.7039,65.7526,65.6064,65.6064,50147.0
2018-11-13 13:50:00,80.74,80.81,80.73,80.75,53706.0,65.5983,65.6551,65.5901,65.6064,53706.0
2018-11-13 13:55:00,80.76,80.84,80.7,80.78,42615.0,65.6145,65.6795,65.5658,65.6308,42615.0
2018-11-13 14:00:00,80.78,80.83,80.62,80.65,47466.0,65.6308,65.6714,65.5008,65.5252,47466.0
2018-11-13 14:05:00,80.65,80.67,80.5,80.5,61373.0,65.5252,65.5414,65.4033,65.4033,61373.0
2018-11-13 14:10:00,80.51,80.56,80.4,80.43,52021.0,65.4114,65.452,65.322,65.3464,52021.0
2018-11-13 14:15:00,80.43,80.46,80.32,80.36,57239.0,65.3464,65.3708,65.257,65.2895,57239.0
2018-11-13 14:20:00,80.35,80.39,80.13,80.23,47844.0,65.2814,65.3139,65.1027,65.1839,47844.0
2018-11-13 14:25:00,80.25,80.39,80.19,80.32,58879.0,65.2002,65.3139,65.1514,65.257,58879.0
2018-11-13 14:30:00,80.35,80.55,80.28,80.47,73403.0,65.2814,65.4439,65.2245,65.3789,73403.0
2018-11-13 14:35:00,80.47,80.69,80.43,80.58,48015.0,65.3789,65.5576,65.3464,65.4683,48015.0
2018-11-13 14:40:00,80.59,80.67,80.34,80.43,50584.0,65.4764,65.5414,65.2733,65.3464,50584.0
2018-11-13 14:45:00,80.43,80.48,80.32,80.41,33135.0,65.3464,65.387,65.257,65.3302,33135.0
2018-11-13 14:50:00,80.4,80.54,80.33,80.54,54463.0,65.322,65.4358,65.2652,65.4358,54463.0
2018-11-13 14:55:00,80.53,80.63,80.5,80.54,41925.0,65.4277,65.5089,65.4033,65.4358,41925.0
2018-11-13 15:00:00,80.53,80.69,80.49,80.62,63846.0,65.4277,65.5576,65.3952,65.5008,63846.0
2018-11-13 15:05:00,80.63,80.7,80.57,80.67,75381.0,65.5089,65.5658,65.4602,65.5414,75381.0
2018-11-13 15:10:00,80.67,80.68,80.49,80.52,76153.0,65.5414,65.5495,65.3952,65.4195,76153.0
2018-11-13 15:15:00,80.52,80.59,80.36,80.48,55163.0,65.4195,65.4764,65.2895,65.387,55163.0
2018-11-13 15:20:00,80.47,80.52,80.35,80.43,66800.0,65.3789,65.4195,65.2814,65.3464,66800.0
2018-11-13 15:25:00,80.44,80.64,80.43,80.53,68629.0,65.3545,65.517,65.3464,65.4277,68629.0
2018-11-13 15:30:00,80.52,80.58,80.26,80.34,91011.0,65.4195,65.4683,65.2083,65.2733,91011.0
2018-11-13 15:35:00,80.34,80.75,80.34,80.65,151108.0,65.2733,65.6064,65.2733,65.5252,151108.0
2018-11-13 15:40:00,80.66,80.71,80.58,80.65,99546.0,65.5333,65.5739,65.4683,65.5252,99546.0
2018-11-13 15:45:00,80.66,80.91,80.59,80.85,164424.0,65.5333,65.7364,65.4764,65.6876,164424.0
2018-11-13 15:50:00,80.85,80.97,80.83,80.92,152088.0,65.6876,65.7851,65.6714,65.7445,152088.0
2018-11-13 15:55:00,80.92,80.92,80.76,80.8,277530.0,65.7445,65.7445,65.6145,65.647,277530.0
2018-11-14 09:30:00,81.1,81.25,80.91,81.1,133136.0,65.8908,66.0126,65.7364,65.8908,133136.0
2018-11-14 09:35:00,81.16,81.38,81.02,81.28,72806.0,65.9395,66.1182,65.8258,66.037,72806.0
2018-11-14 09:40:00,81.26,81.68,81.2,81.58,121709.0,66.0208,66.362,65.972,66.2807,121709.0
2018-11-14 09:45:00,81.59,81.66,81.54,81.58,108903.0,66.2889,66.3457,66.2482,66.2807,108903.0
2018-11-14 09:50:00,81.58,81.72,81.57,81.59,129422.0,66.2807,66.3945,66.2726,66.2889,129422.0
2018-11-14 09:55:00,81.59,81.96,81.57,81.94,93651.0,66.2889,66.5895,66.2726,66.5732,93651.0
2018-11-14 10:00:00,81.96,82.15,81.88,81.94,233340.0,66.5895,66.7438,66.5245,66.5732,233340.0
2018-11-14 10:05:00,81.92,82.13,81.91,82.04,97891.0,66.557,66.7276,66.5489,66.6545,97891.0
2018-11-14 10:10:00,82.03,82.06,81.76,81.76,76076.0,66.6464,66.6707,66.427,66.427,76076.0
2018-11-14 10:15:00,81.76,81.95,81.63,81.76,94855.0,66.427,66.5814,66.3214,66.427,94855.0
2018-11-14 10:20:00,81.74,81.96,81.74,81.91,62933.0,66.4107,66.5895,66.4107,66.5489,62933.0
2018-11-14 10:25:00,81.92,82.0,81.83,81.84,114029.0,66.557,66.622,66.4839,66.492,114029.0
2018-11-14 10:30:00,81.84,81.89,81.69,81.71,115448.0,66.492,66.5326,66.3701,66.3864,115448.0
2018-11-14 10:35:00,81.72,81.83,81.69,81.73,60407.0,66.3945,66.4839,66.3701,66.4026,60407.0
2018-11-14 10:40:00,81.72,81.85,81.66,81.84,44317.0,66.3945,66.5001,66.3457,66.492,44317.0
2018-11-14 10:45:00,81.84,81.94,81.69,81.84,210288.0,66.492,66.5732,66.3701,66.492,210288.0
2018-11-14 10:50:00,81.82,81.9,81.71,81.83,122040.0,66.4757,66.5407,66.3864,66.4839,122040.0
2018-11-14 10:55:00,81.83,81.89,81.75,81.78,46506.0,66.4839,66.5326,66.4189,66.4432,46506.0
2018-11-14 11:00:00,81.77,81.82,81.69,81.69,125383.0,66.4351,66.4757,66.3701,66.3701,125383.0
2018-11-14 11:05:00,81.68,81.68,81.51,81.59,48031.0,66.362,66.362,66.2239,66.2889,48031.0
2018-11-14 11:10:00,81.58,81.61,81.43,81.43,94587.0,66.2807,66.3051,66.1589,66.1589,94587.0
2018-11-14 11:15:00,81.43,81.52,81.31,81.32,112416.0,66.1589,66.232,66.0614,66.0695,112416.0
2018-11-14 11:20:00,81.34,81.6,81.33,81.6,81168.0,66.0858,66.297,66.0776,66.297,81168.0
2018-11-14 11:25:00,81.6,81.64,81.49,81.6,95327.0,66.297,66.3295,66.2076,66.297,95327.0
2018-11-14 11:30:00,81.6,81.69,81.53,81.54,92953.0,66.297,66.3701,66.2401,66.2482,92953.0
2018-11-14 11:35:00,81.54,81.62,81.32,81.33,80892.0,66.2482,66.3132,66.0695,66.0776,80892.0
2018-11-14 11:40:00,81.32,81.48,81.25,81.37,54133.0,66.0695,66.1995,66.0126,66.1101,54133.0
2018-11-14 11:45:00,81.36,81.42,81.22,81.28,86590.0,66.102,66.1507,65.9883,66.037,86590.0
2018-11-14 11:50:00,81.28,81.42,81.2,81.34,75867.0,66.037,66.1507,65.972,66.0858,75867.0
2018-11-14 11:55:00,81.34,81.49,81.29,81.4,33247.0,66.0858,66.2076,66.0451,66.1345,33247.0
2018-11-14 12:00:00,81.39,81.41,81.31,81.32,36256.0,66.1264,66.1426,66.0614,66.0695,36256.0
2018-11-14 12:05:00,81.32,81.38,81.23,81.23,29313.0,66.0695,66.1182,65.9964,65.9964,29313.0
2018-11-14 12:10:00,81.23,81.29,80.96,81.0,52069.0,65.9964,66.0451,65.777,65.8095,52069.0
2018-11-14 12:15:00,81.0,81.18,80.99,81.12,37990.0,65.8095,65.9558,65.8014,65.907,37990.0
2018-11-14 12:20:00,81.12,81.26,81.11,81.25,21181.0,65.907,66.0208,65.8989,66.0126,21181.0
2018-11-14 12:25:00,81.26,81.33,81.26,81.27,22405.0,66.0208,66.0776,66.0208,66.0289,22405.0
2018-11-14 12:30:00,81.28,81.3,81.15,81.22,40418.0,66.037,66.0533,65.9314,65.9883,40418.0
2018-11-14 12:35:00,81.22,81.28,80.9,80.93,126478.0,65.9883,66.037,65.7283,65.7526,126478.0
2018-11-14 12:40:00,80.94,80.94,80.75,80.84,56681.0,65.7608,65.7608,65.6064,65.6795,56681.0
2018-11-14 12:45:00,80.84,81.12,80.84,81.1,68196.0,65.6795,65.907,65.6795,65.8908,68196.0
2018-11-14 12:50:00,81.1,81.2,81.02,81.02,54665.0,65.8908,65.972,65.8258,65.8258,54665.0
2018-11-14 12:55:00,81.05,81.06,80.76,80.84,46682.0,65.8501,65.8583,65.6145,65.6795,46682.0
2018-11-14 13:00:00,80.85,80.95,80.72,80.74,69319.0,65.6876,65.7689,65.582,65.5983,69319.0
2018-11-14 13:05:00,80.73,80.86,80.7,80.74,52286.0,65.5901,65.6958,65.5658,65.5983,52286.0
2018-11-14 13:10:00,80.75,80.78,80.46,80.5,94911.0,65.6064,65.6308,65.3708,65.4033,94911.0
2018-11-14 13:15:00,80.51,80.71,80.51,80.66,31619.0,65.4114,65.5739,65.4114,65.5333,31619.0
2018-11-14 13:20:00,80.64,80.74,80.53,80.57,24746.0,65.517,65.5983,65.4277,65.4602,24746.0
2018-11-14 13:25:00,80.56,80.59,80.42,80.52,31519.0,65.452,65.4764,65.3383,65.4195,31519.0
2018-11-14 13:30:00,80.52,80.54,80.22,80.26,66029.0,65.4195,65.4358,65.1758,65.2083,66029.0
2018-11-14 13:35:00,80.27,80.38,80.14,80.15,41758.0,65.2164,65.3058,65.1108,65.1189,41758.0
2018-11-14 13:40:00,80.16,80.18,79.85,79.9,70399.0,65.127,65.1433,64.8752,64.9158,70399.0
2018-11-14 13:45:00,79.92,79.98,79.68,79.68,66733.0,64.9321,64.9808,64.7371,64.7371,66733.0
2018-11-14 13:50:00,79.67,79.85,79.67,79.78,55286.0,64.7289,64.8752,64.7289,64.8183,55286.0
2018-11-14 13:55:00,79.79,79.95,79.76,79.84,40807.0,64.8264,64.9564,64.8021,64.8671,40807.0
2018-11-14 14:00:00,79.81,79.82,79.36,79.48,77806.0,64.8427,64.8508,64.4771,64.5746,77806.0
2018-11-14 14:05:00,79.5,79.68,79.42,79.62,42509.0,64.5908,64.7371,64.5258,64.6883,42509.0
2018-11-14 14:10:00,79.64,79.79,79.57,79.75,79662.0,64.7046,64.8264,64.6477,64.7939,79662.0
2018-11-14 14:15:00,79.74,80.04,79.74,79.93,106034.0,64.7858,65.0295,64.7858,64.9402,106034.0
2018-11-14 14:20:00,79.94,80.17,79.93,80.09,73488.0,64.9483,65.1352,64.9402,65.0702,73488.0
2018-11-14 14:25:00,80.07,80.07,79.86,79.87,72012.0,65.0539,65.0539,64.8833,64.8914,72012.0
2018-11-14 14:30:00,79.86,79.95,79.77,79.88,43790.0,64.8833,64.9564,64.8102,64.8996,43790.0
2018-11-14 14:35:00,79.88,80.15,79.86,80.1,64582.0,64.8996,65.1189,64.8833,65.0783,64582.0
2018-11-14 14:40:00,80.1,80.18,80.0,80.08,77303.0,65.0783,65.1433,64.9971,65.062,77303.0
2018-11-14 14:45:00,80.07,80.08,79.93,80.02,35715.0,65.0539,65.062,64.9402,65.0133,35715.0
2018-11-14 14:50:00,80.02,80.17,79.98,80.13,53053.0,65.0133,65.1352,64.9808,65.1027,53053.0
2018-11-14 14:55:00,80.15,80.46,80.15,80.38,99347.0,65.1189,65.3708,65.1189,65.3058,99347.0
2018-11-14 15:00:00,80.39,80.41,80.26,80.32,95625.0,65.3139,65.3302,65.2083,65.257,95625.0
2018-11-14 15:05:00,80.32,80.39,80.23,80.25,145067.0,65.257,65.3139,65.1839,65.2002,145067.0
2018-11-14 15:10:00,80.27,80.33,80.22,80.29,69329.0,65.2164,65.2652,65.1758,65.2327,69329.0
2018-11-14 15:15:00,80.29,80.37,80.26,80.33,81566.0,65.2327,65.2977,65.2083,65.2652,81566.0
2018-11-14 15:20:00,80.32,80.34,80.18,80.3,75101.0,65.257,65.2733,65.1433,65.2408,75101.0
2018-11-14 15:25:00,80.29,80.34,80.23,80.3,69390.0,65.2327,65.2733,65.1839,65.2408,69390.0
2018-11-14 15:30:00,80.28,80.34,80.11,80.11,157064.0,65.2245,65.2733,65.0864,65.0864,157064.0
2018-11-14 15:35:00,80.11,80.14,79.98,79.98,300072.0,65.0864,65.1108,64.9808,64.9808,300072.0
2018-11-14 15:40:00,79.97,80.03,79.89,79.97,204769.0,64.9727,65.0214,64.9077,64.9727,204769.0
2018-11-14 15:45:00,79.98,80.2,79.97,80.05,191697.0,64.9808,65.1595,64.9727,65.0377,191697.0
2018-11-14 15:50:00,80.04,80.09,79.82,79.87,213580.0,65.0295,65.0702,64.8508,64.8914,213580.0
2018-11-14 15:55:00,79.86,79.95,79.73,79.92,368190.0,64.8833,64.9564,64.7777,64.9321,368190.0
2018-11-15 09:30:00,79.38,79.6,78.31,79.0,212961.0,64.4933,64.6721,63.624,64.1846,212961.0
2018-11-15 09:35:00,79.02,79.45,78.94,79.44,67021.0,64.2008,64.5502,64.1358,64.5421,67021.0
2018-11-15 09:40:00,79.42,79.44,79.1,79.27,97353.0,64.5258,64.5421,64.2658,64.404,97353.0
2018-11-15 09:45:00,79.29,79.29,78.9,79.22,90949.0,64.4202,64.4202,64.1033,64.3633,90949.0
2018-11-15 09:50:00,79.22,79.22,78.81,78.85,56188.0,64.3633,64.3633,64.0302,64.0627,56188.0
2018-11-15 09:55:00,78.84,78.88,78.57,78.64,48413.0,64.0546,64.0871,63.8352,63.8921,48413.0
2018-11-15 10:00:00,78.65,78.92,78.57,78.81,72133.0,63.9002,64.1196,63.8352,64.0302,72133.0
2018-11-15 10:05:00,78.8,78.84,78.52,78.58,158088.0,64.0221,64.0546,63.7946,63.8434,158088.0
2018-11-15 10:10:00,78.57,78.74,78.46,78.59,61433.0,63.8352,63.9733,63.7459,63.8515,61433.0
2018-11-15 10:15:00,78.61,78.71,78.35,78.45,46647.0,63.8677,63.949,63.6565,63.7377,46647.0
2018-11-15 10:20:00,78.44,78.56,78.32,78.35,60431.0,63.7296,63.8271,63.6321,63.6565,60431.0
2018-11-15 10:25:00,78.35,78.46,78.33,78.41,51481.0,63.6565,63.7459,63.6402,63.7052,51481.0
2018-11-15 10:30:00,78.4,78.41,78.11,78.22,72728.0,63.6971,63.7052,63.4615,63.5509,72728.0
2018-11-15 10:35:00,78.22,78.26,77.92,78.0,97006.0,63.5509,63.5834,63.3071,63.3721,97006.0
2018-11-15 10:40:00,77.97,78.06,77.86,77.86,79013.0,63.3477,63.4209,63.2584,63.2584,79013.0
2018-11-15 10:45:00,77.85,78.29,77.85,78.16,90960.0,63.2503,63.6077,63.2503,63.5021,90960.0
2018-11-15 10:50:00,78.19,78.42,78.18,78.34,87112.0,63.5265,63.7134,63.5184,63.6484,87112.0
2018-11-15 10:55:00,78.34,78.43,78.29,78.41,70673.0,63.6484,63.7215,63.6077,63.7052,70673.0
2018-11-15 11:00:00,78.4,78.75,78.4,78.7,52082.0,63.6971,63.9815,63.6971,63.9408,52082.0
2018-11-15 11:05:00,78.7,78.89,78.65,78.7,51517.0,63.9408,64.0952,63.9002,63.9408,51517.0
2018-11-15 11:10:00,78.71,78.72,78.56,78.62,49182.0,63.949,63.9571,63.8271,63.8759,49182.0
2018-11-15 11:15:00,78.62,78.79,78.53,78.58,58688.0,63.8759,64.014,63.8027,63.8434,58688.0
2018-11-15 11:20:00,78.58,79.01,78.58,79.0,129358.0,63.8434,64.1927,63.8434,64.1846,129358.0
2018-11-15 11:25:00,79.01,79.08,78.85,78.87,90388.0,64.1927,64.2496,64.0627,64.079,90388.0
2018-11-15 11:30:00,78.88,79.23,78.88,79.22,46594.0,64.0871,64.3715,64.0871,64.3633,46594.0
2018-11-15 11:35:00,79.23,79.36,79.13,79.22,64389.0,64.3715,64.4771,64.2902,64.3633,64389.0
2018-11-15 11:40:00,79.21,79.44,79.18,79.19,49283.0,64.3552,64.5421,64.3308,64.339,49283.0
2018-11-15 11:45:00,79.23,79.31,79.19,79.23,24646.0,64.3715,64.4365,64.339,64.3715,24646.0
2018-11-15 11:50:00,79.23,79.36,79.16,79.35,29743.0,64.3715,64.4771,64.3146,64.4689,29743.0
2018-11-15 11:55:00,79.35,79.35,79.15,79.18,32291.0,64.4689,64.4689,64.3065,64.3308,32291.0
2018-11-15 12:00:00,79.21,79.44,79.21,79.43,30375.0,64.3552,64.5421,64.3552,64.5339,30375.0
2018-11-15 12:05:00,79.42,79.57,79.28,79.31,38763.0,64.5258,64.6477,64.4121,64.4365,38763.0
2018-11-15 12:10:00,79.33,79.36,79.2,79.24,27405.0,64.4527,64.4771,64.3471,64.3796,27405.0
2018-11-15 12:15:00,79.22,79.39,79.18,79.34,24250.0,64.3633,64.5014,64.3308,64.4608,24250.0
2018-11-15 12:20:00,79.31,79.42,79.3,79.37,23942.0,64.4365,64.5258,64.4283,64.4852,23942.0
2018-11-15 12:25:00,79.37,79.46,79.21,79.43,33555.0,64.4852,64.5583,64.3552,64.5339,33555.0
2018-11-15 12:30:00,79.45,79.5,79.37,79.48,18694.0,64.5502,64.5908,64.4852,64.5746,18694.0
2018-11-15 12:35:00,79.49,79.59,79.42,79.59,29232.0,64.5827,64.6639,64.5258,64.6639,29232.0
2018-11-15 12:40:00,79.6,79.61,79.4,79.41,43430.0,64.6721,64.6802,64.5096,64.5177,43430.0
2018-11-15 12:45:00,79.4,79.49,79.39,79.49,25297.0,64.5096,64.5827,64.5014,64.5827,25297.0
2018-11-15 12:50:00,79.48,79.56,79.37,79.38,23585.0,64.5746,64.6396,64.4852,64.4933,23585.0
2018-11-15 12:55:00,79.39,79.4,79.25,79.34,21210.0,64.5014,64.5096,64.3877,64.4608,21210.0
2018-11-15 13:00:00,79.34,79.4,79.16,79.21,35827.0,64.4608,64.5096,64.3146,64.3552,35827.0
2018-11-15 13:05:00,79.2,79.25,78.99,79.04,165963.0,64.3471,64.3877,64.1765,64.2171,165963.0
2018-11-15 13:10:00,79.05,79.12,78.7,78.71,115972.0,64.2252,64.2821,63.9408,63.949,115972.0
2018-11-15 13:15:00,78.75,79.39,78.7,79.27,96068.0,63.9815,64.5014,63.9408,64.404,96068.0
2018-11-15 13:20:00,79.27,79.75,79.26,79.66,87839.0,64.404,64.7939,64.3958,64.7208,87839.0
2018-11-15 13:25:00,79.69,79.84,79.59,79.62,82471.0,64.7452,64.8671,64.6639,64.6883,82471.0
2018-11-15 13:30:00,79.63,79.74,79.52,79.69,52272.0,64.6964,64.7858,64.6071,64.7452,52272.0
2018-11-15 13:35:00,79.71,79.74,79.57,79.64,32222.0,64.7614,64.7858,64.6477,64.7046,32222.0
2018-11-15 13:40:00,79.64,79.81,79.61,79.72,58152.0,64.7046,64.8427,64.6802,64.7696,58152.0
2018-11-15 13:45:00,79.71,79.92,79.63,79.66,59667.0,64.7614,64.9321,64.6964,64.7208,59667.0
2018-11-15 13:50:00,79.67,79.96,79.67,79.85,45418.0,64.7289,64.9646,64.7289,64.8752,45418.0
2018-11-15 13:55:00,79.84,80.13,79.84,80.1,102167.0,64.8671,65.1027,64.8671,65.0783,102167.0
2018-11-15 14:00:00,80.09,80.27,80.04,80.13,72959.0,65.0702,65.2164,65.0295,65.1027,72959.0
2018-11-15 14:05:00,80.14,80.15,80.03,80.09,34170.0,65.1108,65.1189,65.0214,65.0702,34170.0
2018-11-15 14:10:00,80.07,80.21,80.02,80.17,61576.0,65.0539,65.1677,65.0133,65.1352,61576.0
2018-11-15 14:15:00,80.18,80.18,79.87,79.88,38262.0,65.1433,65.1433,64.8914,64.8996,38262.0
2018-11-15 14:20:00,79.87,79.9,79.79,79.82,37946.0,64.8914,64.9158,64.8264,64.8508,37946.0
2018-11-15 14:25:00,79.84,80.03,79.79,80.0,79065.0,64.8671,65.0214,64.8264,64.9971,79065.0
2018-11-15 14:30:00,80.0,80.21,79.98,80.12,86837.0,64.9971,65.1677,64.9808,65.0945,86837.0
2018-11-15 14:35:00,80.1,80.12,79.89,79.92,49695.0,65.0783,65.0945,64.9077,64.9321,49695.0
2018-11-15 14:40:00,79.95,80.02,79.87,79.89,36100.0,64.9564,65.0133,64.8914,64.9077,36100.0
2018-11-15 14:45:00,79.89,79.97,79.83,79.88,56741.0,64.9077,64.9727,64.8589,64.8996,56741.0
2018-11-15 14:50:00,79.86,79.92,79.71,79.75,90515.0,64.8833,64.9321,64.7614,64.7939,90515.0
2018-11-15 14:55:00,79.74,79.87,79.72,79.79,63471.0,64.7858,64.8914,64.7696,64.8264,63471.0
2018-11-15 15:00:00,79.77,79.8,79.44,79.7,92194.0,64.8102,64.8346,64.5421,64.7533,92194.0
2018-11-15 15:05:00,79.72,79.86,79.67,79.79,58690.0,64.7696,64.8833,64.7289,64.8264,58690.0
2018-11-15 15:10:00,79.8,79.98,79.73,79.92,76361.0,64.8346,64.9808,64.7777,64.9321,76361.0
2018-11-15 15:15:00,79.95,79.99,79.74,79.74,57157.0,64.9564,64.9889,64.7858,64.7858,57157.0
2018-11-15 15:20:00,79.72,79.78,79.57,79.67,68646.0,64.7696,64.8183,64.6477,64.7289,68646.0
2018-11-15 15:25:00,79.66,79.76,79.54,79.56,49397.0,64.7208,64.8021,64.6233,64.6396,49397.0
2018-11-15 15:30:00,79.56,79.85,79.53,79.78,74275.0,64.6396,64.8752,64.6152,64.8183,74275.0
2018-11-15 15:35:00,79.77,79.9,79.75,79.9,82286.0,64.8102,64.9158,64.7939,64.9158,82286.0
2018-11-15 15:40:00,79.87,79.91,79.55,79.62,115560.0,64.8914,64.9239,64.6314,64.6883,115560.0
2018-11-15 15:45:00,79.62,79.69,79.51,79.55,109546.0,64.6883,64.7452,64.5989,64.6314,109546.0
2018-11-15 15:50:00,79.55,79.78,79.53,79.71,130956.0,64.6314,64.8183,64.6152,64.7614,130956.0
2018-11-15 15:55:00,79.69,79.85,79.61,79.85,246403.0,64.7452,64.8752,64.6802,64.8752,246403.0
2018-11-16 09:30:00,79.58,79.9,79.26,79.5,307761.0,64.6558,64.9158,64.3958,64.5908,307761.0
2018-11-16 09:35:00,79.49,80.0,79.49,79.98,48720.0,64.5827,64.9971,64.5827,64.9808,48720.0
2018-11-16 09:40:00,79.99,80.17,79.78,79.87,51625.0,64.9889,65.1352,64.8183,64.8914,51625.0
2018-11-16 09:45:00,79.85,80.1,79.75,79.84,48117.0,64.8752,65.0783,64.7939,64.8671,48117.0
2018-11-16 09:50:00,79.8,80.03,79.78,79.96,50329.0,64.8346,65.0214,64.8183,64.9646,50329.0
2018-11-16 09:55:00,79.95,79.98,79.75,79.85,43754.0,64.9564,64.9808,64.7939,64.8752,43754.0
2018-11-16 10:00:00,79.82,79.97,79.75,79.93,49369.0,64.8508,64.9727,64.7939,64.9402,49369.0
2018-11-16 10:05:00,79.9,80.0,79.88,79.89,32643.0,64.9158,64.9971,64.8996,64.9077,32643.0
2018-11-16 10:10:00,79.9,79.91,79.66,79.74,67106.0,64.9158,64.9239,64.7208,64.7858,67106.0
2018-11-16 10:15:00,79.76,79.99,79.76,79.81,55776.0,64.8021,64.9889,64.8021,64.8427,55776.0
2018-11-16 10:20:00,79.82,79.87,79.77,79.87,38001.0,64.8508,64.8914,64.8102,64.8914,38001.0
2018-11-16 10:25:00,79.88,80.17,79.88,80.07,53804.0,64.8996,65.1352,64.8996,65.0539,53804.0
2018-11-16 10:30:00,80.07,80.34,80.02,80.32,51638.0,65.0539,65.2733,65.0133,65.257,51638.0
2018-11-16 10:35:00,80.32,80.44,80.31,80.35,53614.0,65.257,65.3545,65.2489,65.2814,53614.0
2018-11-16 10:40:00,80.35,80.41,80.31,80.37,55895.0,65.2814,65.3302,65.2489,65.2977,55895.0
2018-11-16 10:45:00,80.37,80.43,80.16,80.25,43286.0,65.2977,65.3464,65.127,65.2002,43286.0
2018-11-16 10:50:00,80.24,80.26,80.08,80.2,38240.0,65.192,65.2083,65.062,65.1595,38240.0
2018-11-16 10:55:00,80.21,80.33,80.16,80.21,64008.0,65.1677,65.2652,65.127,65.1677,64008.0
2018-11-16 11:00:00,80.2,80.33,80.18,80.27,64995.0,65.1595,65.2652,65.1433,65.2164,64995.0
2018-11-16 11:05:00,80.28,80.38,80.2,80.2,43322.0,65.2245,65.3058,65.1595,65.1595,43322.0
2018-11-16 11:10:00,80.22,80.23,80.02,80.12,48052.0,65.1758,65.1839,65.0133,65.0945,48052.0
2018-11-16 11:15:00,80.12,80.21,80.11,80.16,45389.0,65.0945,65.1677,65.0864,65.127,45389.0
2018-11-16 11:20:00,80.16,80.16,79.98,80.02,34022.0,65.127,65.127,64.9808,65.0133,34022.0
2018-11-16 11:25:00,80.01,80.01,79.84,79.85,73535.0,65.0052,65.0052,64.8671,64.8752,73535.0
2018-11-16 11:30:00,79.86,79.95,79.7,79.73,42897.0,64.8833,64.9564,64.7533,64.7777,42897.0
2018-11-16 11:35:00,79.73,79.89,79.73,79.78,58120.0,64.7777,64.9077,64.7777,64.8183,58120.0
2018-11-16 11:40:00,79.81,79.81,79.59,79.6,19406.0,64.8427,64.8427,64.6639,64.6721,19406.0
2018-11-16 11:45:00,79.58,79.66,79.58,79.59,53374.0,64.6558,64.7208,64.6558,64.6639,53374.0
2018-11-16 11:50:00,79.59,79.63,79.5,79.52,39427.0,64.6639,64.6964,64.5908,64.6071,39427.0
2018-11-16 11:55:00,79.52,79.61,79.46,79.47,44998.0,64.6071,64.6802,64.5583,64.5664,44998.0
2018-11-16 12:00:00,79.47,79.57,79.4,79.48,36955.0,64.5664,64.6477,64.5096,64.5746,36955.0
2018-11-16 12:05:00,79.49,79.78,79.49,79.75,58730.0,64.5827,64.8183,64.5827,64.7939,58730.0
2018-11-16 12:10:00,79.74,79.8,79.68,79.79,32079.0,64.7858,64.8346,64.7371,64.8264,32079.0
2018-11-16 12:15:00,79.79,79.79,79.66,79.69,44067.0,64.8264,64.8264,64.7208,64.7452,44067.0
2018-11-16 12:20:00,79.7,79.73,79.64,79.69,46199.0,64.7533,64.7777,64.7046,64.7452,46199.0
2018-11-16 12:25:00,79.7,79.71,79.51,79.54,41713.0,64.7533,64.7614,64.5989,64.6233,41713.0
2018-11-16 12:30:00,79.53,79.93,79.5,79.91,88480.0,64.6152,64.9402,64.5908,64.9239,88480.0
2018-11-16 12:35:00,79.91,80.23,79.9,80.06,85709.0,64.9239,65.1839,64.9158,65.0458,85709.0
2018-11-16 12:40:00,80.06,80.2,80.0,80.05,51054.0,65.0458,65.1595,64.9971,65.0377,51054.0
2018-11-16 12:45:00,80.06,80.37,80.06,80.17,77183.0,65.0458,65.2977,65.0458,65.1352,77183.0
2018-11-16 12:50:00,80.17,80.18,79.94,79.99,53138.0,65.1352,65.1433,64.9483,64.9889,53138.0
2018-11-16 12:55:00,79.98,79.99,79.88,79.96,56284.0,64.9808,64.9889,64.8996,64.9646,56284.0
2018-11-16 13:00:00,79.96,79.98,79.76,79.78,48484.0,64.9646,64.9808,64.8021,64.8183,48484.0
2018-11-16 13:05:00,79.77,79.8,79.48,79.53,50627.0,64.8102,64.8346,64.5746,64.6152,50627.0
2018-11-16 13:10:00,79.55,79.68,79.55,79.59,26299.0,64.6314,64.7371,64.6314,64.6639,26299.0
2018-11-16 13:15:00,79.59,79.61,79.47,79.5,30206.0,64.6639,64.6802,64.5664,64.5908,30206.0
2018-11-16 13:20:00,79.49,79.5,79.41,79.43,33326.0,64.5827,64.5908,64.5177,64.5339,33326.0
2018-11-16 13:25:00,79.43,79.47,79.33,79.41,37991.0,64.5339,64.5664,64.4527,64.5177,37991.0
2018-11-16 13:30:00,79.42,79.43,79.31,79.38,34195.0,64.5258,64.5339,64.4365,64.4933,34195.0
2018-11-16 13:35:00,79.36,79.56,79.32,79.54,45286.0,64.4771,64.6396,64.4446,64.6233,45286.0
2018-11-16 13:40:00,79.54,79.59,79.34,79.43,44524.0,64.6233,64.6639,64.4608,64.5339,44524.0
2018-11-16 13:45:00,79.43,79.47,79.35,79.36,20423.0,64.5339,64.5664,64.4689,64.4771,20423.0
2018-11-16 13:50:00,79.36,79.45,79.32,79.36,45833.0,64.4771,64.5502,64.4446,64.4771,45833.0
2018-11-16 13:55:00,79.36,79.49,79.35,79.42,38367.0,64.4771,64.5827,64.4689,64.5258,38367.0
2018-11-16 14:00:00,79.41,79.56,79.41,79.53,38071.0,64.5177,64.6396,64.5177,64.6152,38071.0
2018-11-16 14:05:00,79.54,79.67,79.51,79.65,49925.0,64.6233,64.7289,64.5989,64.7127,49925.0
2018-11-16 14:10:00,79.66,79.74,79.6,79.6,42091.0,64.7208,64.7858,64.6721,64.6721,42091.0
2018-11-16 14:15:00,79.61,79.69,79.56,79.62,38717.0,64.6802,64.7452,64.6396,64.6883,38717.0
2018-11-16 14:20:00,79.63,79.64,79.56,79.56,36245.0,64.6964,64.7046,64.6396,64.6396,36245.0
2018-11-16 14:25:00,79.56,79.74,79.5,79.68,70016.0,64.6396,64.7858,64.5908,64.7371,70016.0
2018-11-16 14:30:00,79.69,79.77,79.69,79.74,41326.0,64.7452,64.8102,64.7452,64.7858,41326.0
2018-11-16 14:35:00,79.76,79.78,79.69,79.7,46423.0,64.8021,64.8183,64.7452,64.7533,46423.0
2018-11-16 14:40:00,79.7,79.79,79.66,79.75,78552.0,64.7533,64.8264,64.7208,64.7939,78552.0
2018-11-16 14:45:00,79.75,79.83,79.73,79.8,38256.0,64.7939,64.8589,64.7777,64.8346,38256.0
2018-11-16 14:50:00,79.8,79.85,79.68,79.77,51355.0,64.8346,64.8752,64.7371,64.8102,51355.0
2018-11-16 14:55:00,79.77,79.77,79.66,79.74,40015.0,64.8102,64.8102,64.7208,64.7858,40015.0
2018-11-16 15:00:00,79.74,79.8,79.69,79.71,129841.0,64.7858,64.8346,64.7452,64.7614,129841.0
2018-11-16 15:05:00,79.71,79.74,79.63,79.67,46436.0,64.7614,64.7858,64.6964,64.7289,46436.0
2018-11-16 15:10:00,79.68,79.72,79.63,79.64,48020.0,64.7371,64.7696,64.6964,64.7046,48020.0
2018-11-16 15:15:00,79.65,79.74,79.63,79.72,63387.0,64.7127,64.7858,64.6964,64.7696,63387.0
2018-11-16 15:20:00,79.73,79.73,79.61,79.64,57398.0,64.7777,64.7777,64.6802,64.7046,57398.0
2018-11-16 15:25:00,79.64,79.66,79.53,79.55,59579.0,64.7046,64.7208,64.6152,64.6314,59579.0
2018-11-16 15:30:00,79.55,79.59,79.49,79.55,67490.0,64.6314,64.6639,64.5827,64.6314,67490.0
2018-11-16 15:35:00,79.54,79.65,79.53,79.65,56924.0,64.6233,64.7127,64.6152,64.7127,56924.0
2018-11-16 15:40:00,79.65,79.68,79.58,79.67,77265.0,64.7127,64.7371,64.6558,64.7289,77265.0
2018-11-16 15:45:00,79.67,79.74,79.5,79.52,152974.0,64.7289,64.7858,64.5908,64.6071,152974.0
2018-11-16 15:50:00,79.53,79.56,79.46,79.5,173342.0,64.6152,64.6396,64.5583,64.5908,173342.0
2018-11-16 15:55:00,79.5,79.5,79.28,79.33,476117.0,64.5908,64.5908,64.4121,64.4527,476117.0
2018-11-19 09:30:00,79.47,79.91,79.41,79.89,123057.0,64.5664,64.9239,64.5177,64.9077,123057.0
2018-11-19 09:35:00,79.89,80.07,79.7,79.92,77855.0,64.9077,65.0539,64.7533,64.9321,77855.0
2018-11-19 09:40:00,79.9,79.99,79.61,79.77,91624.0,64.9158,64.9889,64.6802,64.8102,91624.0
2018-11-19 09:45:00,79.79,79.89,79.68,79.87,121769.0,64.8264,64.9077,64.7371,64.8914,121769.0
2018-11-19 09:50:00,79.86,79.94,79.56,79.59,69356.0,64.8833,64.9483,64.6396,64.6639,69356.0
2018-11-19 09:55:00,79.58,79.64,79.36,79.4,68649.0,64.6558,64.7046,64.4771,64.5096,68649.0
2018-11-19 10:00:00,79.37,79.43,79.01,79.01,52368.0,64.4852,64.5339,64.1927,64.1927,52368.0
2018-11-19 10:05:00,79.01,79.09,78.81,78.82,83530.0,64.1927,64.2577,64.0302,64.0383,83530.0
2018-11-19 10:10:00,78.83,78.89,78.7,78.74,70028.0,64.0465,64.0952,63.9408,63.9733,70028.0
2018-11-19 10:15:00,78.76,78.78,78.55,78.62,112147.0,63.9896,64.0058,63.819,63.8759,112147.0
2018-11-19 10:20:00,78.62,78.72,78.34,78.41,60703.0,63.8759,63.9571,63.6484,63.7052,60703.0
2018-11-19 10:25:00,78.41,78.46,78.27,78.33,71854.0,63.7052,63.7459,63.5915,63.6402,71854.0
2018-11-19 10:30:00,78.33,78.37,78.12,78.16,74581.0,63.6402,63.6727,63.4696,63.5021,74581.0
2018-11-19 10:35:00,78.15,78.32,78.08,78.25,61054.0,63.494,63.6321,63.4371,63.5752,61054.0
2018-11-19 10:40:00,78.24,78.38,78.23,78.38,28480.0,63.5671,63.6809,63.559,63.6809,28480.0
2018-11-19 10:45:00,78.4,78.46,78.21,78.21,35374.0,63.6971,63.7459,63.5427,63.5427,35374.0
2018-11-19 10:50:00,78.22,78.53,78.2,78.5,70512.0,63.5509,63.8027,63.5346,63.7784,70512.0
2018-11-19 10:55:00,78.5,78.5,78.26,78.29,38523.0,63.7784,63.7784,63.5834,63.6077,38523.0
2018-11-19 11:00:00,78.29,78.38,78.15,78.38,56763.0,63.6077,63.6809,63.494,63.6809,56763.0
2018-11-19 11:05:00,78.38,78.66,78.37,78.57,51936.0,63.6809,63.9083,63.6727,63.8352,51936.0
2018-11-19 11:10:00,78.56,78.72,78.55,78.61,59737.0,63.8271,63.9571,63.819,63.8677,59737.0
2018-11-19 11:15:00,78.6,78.65,78.51,78.63,33146.0,63.8596,63.9002,63.7865,63.884,33146.0
2018-11-19 11:20:00,78.63,78.65,78.5,78.5,39409.0,63.884,63.9002,63.7784,63.7784,39409.0
2018-11-19 11:25:00,78.5,78.64,78.49,78.54,45489.0,63.7784,63.8921,63.7702,63.8109,45489.0
2018-11-19 11:30:00,78.53,78.6,78.42,78.44,44335.0,63.8027,63.8596,63.7134,63.7296,44335.0
2018-11-19 11:35:00,78.43,78.53,78.39,78.4,32053.0,63.7215,63.8027,63.689,63.6971,32053.0
2018-11-19 11:40:00,78.39,78.42,78.26,78.33,42082.0,63.689,63.7134,63.5834,63.6402,42082.0
2018-11-19 11:45:00,78.34,78.38,78.23,78.31,23978.0,63.6484,63.6809,63.559,63.624,23978.0
2018-11-19 11:50:00,78.31,78.35,78.07,78.14,28918.0,63.624,63.6565,63.429,63.4859,28918.0
2018-11-19 11:55:00,78.14,78.27,78.1,78.27,27923.0,63.4859,63.5915,63.4534,63.5915,27923.0
2018-11-19 12:00:00,78.28,78.28,78.11,78.15,49609.0,63.5996,63.5996,63.4615,63.494,49609.0
2018-11-19 12:05:00,78.16,78.2,77.98,78.06,40017.0,63.5021,63.5346,63.3559,63.4209,40017.0
2018-11-19 12:10:00,78.07,78.27,78.06,78.13,45730.0,63.429,63.5915,63.4209,63.4777,45730.0
2018-11-19 12:15:00,78.13,78.18,78.03,78.17,29875.0,63.4777,63.5184,63.3965,63.5102,29875.0
2018-11-19 12:20:00,78.13,78.26,78.12,78.22,34173.0,63.4777,63.5834,63.4696,63.5509,34173.0
2018-11-19 12:25:00,78.2,78.35,78.13,78.31,48000.0,63.5346,63.6565,63.4777,63.624,48000.0
2018-11-19 12:30:00,78.29,78.31,78.14,78.19,34757.0,63.6077,63.624,63.4859,63.5265,34757.0
2018-11-19 12:35:00,78.18,78.43,78.17,78.42,42337.0,63.5184,63.7215,63.5102,63.7134,42337.0
2018-11-19 12:40:00,78.42,78.52,78.41,78.47,56008.0,63.7134,63.7946,63.7052,63.754,56008.0
2018-11-19 12:45:00,78.48,78.5,78.43,78.45,38770.0,63.7621,63.7784,63.7215,63.7377,38770.0
2018-11-19 12:50:00,78.46,78.69,78.4,78.58,54004.0,63.7459,63.9327,63.6971,63.8434,54004.0
2018-11-19 12:55:00,78.58,78.67,78.49,78.62,101913.0,63.8434,63.9165,63.7702,63.8759,101913.0
2018-11-19 13:00:00,78.63,78.64,78.46,78.49,44688.0,63.884,63.8921,63.7459,63.7702,44688.0
2018-11-19 13:05:00,78.49,78.57,78.3,78.3,75399.0,63.7702,63.8352,63.6159,63.6159,75399.0
2018-11-19 13:10:00,78.3,78.5,78.29,78.46,34711.0,63.6159,63.7784,63.6077,63.7459,34711.0
2018-11-19 13:15:00,78.46,78.46,78.24,78.42,33574.0,63.7459,63.7459,63.5671,63.7134,33574.0
2018-11-19 13:20:00,78.41,78.48,78.23,78.24,42588.0,63.7052,63.7621,63.559,63.5671,42588.0
2018-11-19 13:25:00,78.23,78.3,78.15,78.21,40035.0,63.559,63.6159,63.494,63.5427,40035.0
2018-11-19 13:30:00,78.21,78.29,78.09,78.19,36474.0,63.5427,63.6077,63.4452,63.5265,36474.0
2018-11-19 13:35:00,78.18,78.52,78.17,78.48,52117.0,63.5184,63.7946,63.5102,63.7621,52117.0
2018-11-19 13:40:00,78.47,78.53,78.4,78.53,40758.0,63.754,63.8027,63.6971,63.8027,40758.0
2018-11-19 13:45:00,78.53,78.56,78.44,78.51,32614.0,63.8027,63.8271,63.7296,63.7865,32614.0
2018-11-19 13:50:00,78.52,78.53,78.3,78.31,40254.0,63.7946,63.8027,63.6159,63.624,40254.0
2018-11-19 13:55:00,78.31,78.37,78.28,78.3,38114.0,63.624,63.6727,63.5996,63.6159,38114.0
2018-11-19 14:00:00,78.32,78.34,78.23,78.24,50665.0,63.6321,63.6484,63.559,63.5671,50665.0
2018-11-19 14:05:00,78.25,78.39,78.2,78.31,44524.0,63.5752,63.689,63.5346,63.624,44524.0
2018-11-19 14:10:00,78.3,78.3,78.18,78.19,32530.0,63.6159,63.6159,63.5184,63.5265,32530.0
2018-11-19 14:15:00,78.18,78.37,78.13,78.31,42353.0,63.5184,63.6727,63.4777,63.624,42353.0
2018-11-19 14:20:00,78.31,78.37,78.16,78.29,45861.0,63.624,63.6727,63.5021,63.6077,45861.0
2018-11-19 14:25:00,78.29,78.36,78.21,78.23,34197.0,63.6077,63.6646,63.5427,63.559,34197.0
2018-11-19 14:30:00,78.23,78.35,78.14,78.31,33223.0,63.559,63.6565,63.4859,63.624,33223.0
2018-11-19 14:35:00,78.27,78.44,78.2,78.44,46582.0,63.5915,63.7296,63.5346,63.7296,46582.0
2018-11-19 14:40:00,78.45,78.49,78.35,78.35,35100.0,63.7377,63.7702,63.6565,63.6565,35100.0
2018-11-19 14:45:00,78.34,78.53,78.28,78.51,39062.0,63.6484,63.8027,63.5996,63.7865,39062.0
2018-11-19 14:50:00,78.5,78.66,78.43,78.64,51370.0,63.7784,63.9083,63.7215,63.8921,51370.0
2018-11-19 14:55:00,78.64,78.68,78.59,78.65,30315.0,63.8921,63.9246,63.8515,63.9002,30315.0
2018-11-19 15:00:00,78.67,78.73,78.52,78.71,47001.0,63.9165,63.9652,63.7946,63.949,47001.0
2018-11-19 15:05:00,78.7,78.75,78.59,78.61,60961.0,63.9408,63.9815,63.8515,63.8677,60961.0
2018-11-19 15:10:00,78.61,78.93,78.59,78.87,85026.0,63.8677,64.1277,63.8515,64.079,85026.0
2018-11-19 15:15:00,78.87,78.9,78.7,78.82,55611.0,64.079,64.1033,63.9408,64.0383,55611.0
2018-11-19 15:20:00,78.83,78.88,78.78,78.81,35984.0,64.0465,64.0871,64.0058,64.0302,35984.0
2018-11-19 15:25:00,78.81,78.81,78.61,78.66,47175.0,64.0302,64.0302,63.8677,63.9083,47175.0
2018-11-19 15:30:00,78.66,78.71,78.48,78.51,97874.0,63.9083,63.949,63.7621,63.7865,97874.0
2018-11-19 15:35:00,78.5,78.55,78.38,78.42,80115.0,63.7784,63.819,63.6809,63.7134,80115.0
2018-11-19 15:40:00,78.41,78.41,78.21,78.29,78106.0,63.7052,63.7052,63.5427,63.6077,78106.0
2018-11-19 15:45:00,78.27,78.35,78.22,78.32,92441.0,63.5915,63.6565,63.5509,63.6321,92441.0
2018-11-19 15:50:00,78.31,78.35,78.24,78.32,107191.0,63.624,63.6565,63.5671,63.6321,107191.0
2018-11-19 15:55:00,78.31,78.54,78.3,78.54,295795.0,63.624,63.8109,63.6159,63.8109,295795.0
2018-11-20 09:30:00,77.05,77.41,76.06,77.39,224432.0,62.6003,62.8928,61.7959,62.8765,224432.0
2018-11-20 09:35:00,77.39,77.78,77.22,77.64,124172.0,62.8765,63.1934,62.7384,63.0796,124172.0
2018-11-20 09:40:00,77.64,77.75,76.38,76.59,168392.0,63.0796,63.169,62.0559,62.2266,168392.0
2018-11-20 09:45:00,76.59,76.99,76.51,76.7,124322.0,62.2266,62.5515,62.1616,62.3159,124322.0
2018-11-20 09:50:00,76.74,76.74,76.06,76.13,127244.0,62.3484,62.3484,61.7959,61.8528,127244.0
2018-11-20 09:55:00,76.13,76.37,76.06,76.13,98268.0,61.8528,62.0478,61.7959,61.8528,98268.0
2018-11-20 10:00:00,76.07,76.22,75.64,76.09,238225.0,61.8041,61.9259,61.4547,61.8203,238225.0
2018-11-20 10:05:00,76.08,76.08,75.66,75.69,147897.0,61.8122,61.8122,61.471,61.4953,147897.0
2018-11-20 10:10:00,75.66,75.74,75.3,75.51,159590.0,61.471,61.536,61.1785,61.3491,159590.0
2018-11-20 10:15:00,75.52,76.05,75.44,76.05,152735.0,61.3572,61.7878,61.2922,61.7878,152735.0
2018-11-20 10:20:00,76.03,76.33,76.0,76.19,121120.0,61.7716,62.0153,61.7472,61.9016,121120.0
2018-11-20 10:25:00,76.17,76.44,75.95,76.44,130814.0,61.8853,62.1047,61.7066,62.1047,130814.0
2018-11-20 10:30:00,76.44,76.59,76.31,76.35,126259.0,62.1047,62.2266,61.9991,62.0316,126259.0
2018-11-20 10:35:00,76.35,76.52,76.27,76.52,130338.0,62.0316,62.1697,61.9666,62.1697,130338.0
2018-11-20 10:40:00,76.53,76.65,76.49,76.61,155037.0,62.1778,62.2753,62.1453,62.2428,155037.0
2018-11-20 10:45:00,76.61,76.61,76.25,76.31,117637.0,62.2428,62.2428,61.9503,61.9991,117637.0
2018-11-20 10:50:00,76.29,76.51,76.25,76.45,160102.0,61.9828,62.1616,61.9503,62.1128,160102.0
2018-11-20 10:55:00,76.45,76.63,76.44,76.54,155365.0,62.1128,62.259,62.1047,62.1859,155365.0
2018-11-20 11:00:00,76.56,76.57,76.1,76.1,143052.0,62.2022,62.2103,61.8284,61.8284,143052.0
2018-11-20 11:05:00,76.11,76.26,75.95,76.2,120392.0,61.8366,61.9584,61.7066,61.9097,120392.0
2018-11-20 11:10:00,76.22,76.24,76.07,76.14,63116.0,61.9259,61.9422,61.8041,61.8609,63116.0
2018-11-20 11:15:00,76.12,76.12,75.97,76.06,73546.0,61.8447,61.8447,61.7228,61.7959,73546.0
2018-11-20 11:20:00,76.05,76.28,75.99,76.2,98526.0,61.7878,61.9747,61.7391,61.9097,98526.0
2018-11-20 11:25:00,76.19,76.25,76.01,76.03,76096.0,61.9016,61.9503,61.7553,61.7716,76096.0
2018-11-20 11:30:00,76.03,76.05,75.67,75.72,93402.0,61.7716,61.7878,61.4791,61.5197,93402.0
2018-11-20 11:35:00,75.72,76.08,75.67,76.02,126311.0,61.5197,61.8122,61.4791,61.7634,126311.0
2018-11-20 11:40:00,76.04,76.39,76.01,76.36,87773.0,61.7797,62.0641,61.7553,62.0397,87773.0
2018-11-20 11:45:00,76.35,76.44,76.35,76.42,105706.0,62.0316,62.1047,62.0316,62.0884,105706.0
2018-11-20 11:50:00,76.42,76.51,76.28,76.35,133000.0,62.0884,62.1616,61.9747,62.0316,133000.0
2018-11-20 11:55:00,76.34,76.44,76.12,76.25,78875.0,62.0234,62.1047,61.8447,61.9503,78875.0
2018-11-20 12:00:00,76.25,76.44,76.22,76.37,49777.0,61.9503,62.1047,61.9259,62.0478,49777.0
2018-11-20 12:05:00,76.39,76.4,76.16,76.16,61411.0,62.0641,62.0722,61.8772,61.8772,61411.0
2018-11-20 12:10:00,76.16,76.17,75.91,75.94,59276.0,61.8772,61.8853,61.6741,61.6984,59276.0
2018-11-20 12:15:00,75.93,75.93,75.78,75.8,48990.0,61.6903,61.6903,61.5685,61.5847,48990.0
2018-11-20 12:20:00,75.79,75.79,75.68,75.74,47119.0,61.5766,61.5766,61.4872,61.536,47119.0
2018-11-20 12:25:00,75.75,75.99,75.73,75.9,55009.0,61.5441,61.7391,61.5278,61.666,55009.0
2018-11-20 12:30:00,75.89,75.98,75.83,75.87,41223.0,61.6578,61.7309,61.6091,61.6416,41223.0
2018-11-20 12:35:00,75.9,75.94,75.73,75.73,41534.0,61.666,61.6984,61.5278,61.5278,41534.0
2018-11-20 12:40:00,75.73,75.79,75.69,75.71,63260.0,61.5278,61.5766,61.4953,61.5116,63260.0
2018-11-20 12:45:00,75.7,75.73,75.58,75.69,70649.0,61.5035,61.5278,61.406,61.4953,70649.0
2018-11-20 12:50:00,75.67,75.9,75.64,75.9,72956.0,61.4791,61.666,61.4547,61.666,72956.0
2018-11-20 12:55:00,75.91,75.98,75.8,75.86,83854.0,61.6741,61.7309,61.5847,61.6335,83854.0
2018-11-20 13:00:00,75.86,75.91,75.79,75.81,42140.0,61.6335,61.6741,61.5766,61.5928,42140.0
2018-11-20 13:05:00,75.81,75.97,75.81,75.92,81781.0,61.5928,61.7228,61.5928,61.6822,81781.0
2018-11-20 13:10:00,75.92,76.0,75.8,75.84,72535.0,61.6822,61.7472,61.5847,61.6172,72535.0
2018-11-20 13:15:00,75.84,75.98,75.78,75.8,77691.0,61.6172,61.7309,61.5685,61.5847,77691.0
2018-11-20 13:20:00,75.79,75.8,75.72,75.78,62652.0,61.5766,61.5847,61.5197,61.5685,62652.0
2018-11-20 13:25:00,75.77,75.86,75.75,75.86,57307.0,61.5603,61.6335,61.5441,61.6335,57307.0
2018-11-20 13:30:00,75.85,75.97,75.83,75.95,66706.0,61.6253,61.7228,61.6091,61.7066,66706.0
2018-11-20 13:35:00,75.95,76.01,75.89,76.01,58645.0,61.7066,61.7553,61.6578,61.7553,58645.0
2018-11-20 13:40:00,76.0,76.19,75.97,76.14,66788.0,61.7472,61.9016,61.7228,61.8609,66788.0
2018-11-20 13:45:00,76.14,76.17,76.02,76.02,40175.0,61.8609,61.8853,61.7634,61.7634,40175.0
2018-11-20 13:50:00,76.01,76.07,75.94,75.96,47492.0,61.7553,61.8041,61.6984,61.7147,47492.0
2018-11-20 13:55:00,75.97,75.98,75.79,75.79,40519.0,61.7228,61.7309,61.5766,61.5766,40519.0
2018-11-20 14:00:00,75.78,75.79,75.71,75.79,75293.0,61.5685,61.5766,61.5116,61.5766,75293.0
2018-11-20 14:05:00,75.79,75.79,75.51,75.55,64725.0,61.5766,61.5766,61.3491,61.3816,64725.0
2018-11-20 14:10:00,75.56,75.75,75.55,75.74,67336.0,61.3897,61.5441,61.3816,61.536,67336.0
2018-11-20 14:15:00,75.72,75.79,75.67,75.68,66184.0,61.5197,61.5766,61.4791,61.4872,66184.0
2018-11-20 14:20:00,75.67,75.69,75.54,75.63,75036.0,61.4791,61.4953,61.3735,61.4466,75036.0
2018-11-20 14:25:00,75.62,75.67,75.45,75.5,67118.0,61.4385,61.4791,61.3003,61.341,67118.0
2018-11-20 14:30:00,75.49,75.89,75.46,75.88,71042.0,61.3328,61.6578,61.3085,61.6497,71042.0
2018-11-20 14:35:00,75.9,76.03,75.72,75.76,77276.0,61.666,61.7716,61.5197,61.5522,77276.0
2018-11-20 14:40:00,75.74,75.77,75.52,75.56,54620.0,61.536,61.5603,61.3572,61.3897,54620.0
2018-11-20 14:45:00,75.57,75.65,75.53,75.59,67100.0,61.3978,61.4628,61.3653,61.4141,67100.0
2018-11-20 14:50:00,75.59,75.78,75.56,75.64,65131.0,61.4141,61.5685,61.3897,61.4547,65131.0
2018-11-20 14:55:00,75.64,75.8,75.52,75.71,79240.0,61.4547,61.5847,61.3572,61.5116,79240.0
2018-11-20 15:00:00,75.71,75.86,75.51,75.54,71059.0,61.5116,61.6335,61.3491,61.3735,71059.0
2018-11-20 15:05:00,75.53,75.68,75.45,75.6,89524.0,61.3653,61.4872,61.3003,61.4222,89524.0
2018-11-20 15:10:00,75.6,75.84,75.6,75.69,111878.0,61.4222,61.6172,61.4222,61.4953,111878.0
2018-11-20 15:15:00,75.68,75.87,75.61,75.82,82990.0,61.4872,61.6416,61.4303,61.601,82990.0
2018-11-20 15:20:00,75.82,75.93,75.73,75.77,67543.0,61.601,61.6903,61.5278,61.5603,67543.0
2018-11-20 15:25:00,75.78,75.9,75.65,75.8,99064.0,61.5685,61.666,61.4628,61.5847,99064.0
2018-11-20 15:30:00,75.8,75.8,75.58,75.67,88493.0,61.5847,61.5847,61.406,61.4791,88493.0
2018-11-20 15:35:00,75.67,75.79,75.64,75.77,92880.0,61.4791,61.5766,61.4547,61.5603,92880.0
2018-11-20 15:40:00,75.77,75.78,75.63,75.67,95618.0,61.5603,61.5685,61.4466,61.4791,95618.0
2018-11-20 15:45:00,75.67,75.96,75.44,75.63,280586.0,61.4791,61.7147,61.2922,61.4466,280586.0
2018-11-20 15:50:00,75.63,75.65,75.4,75.49,206899.0,61.4466,61.4628,61.2597,61.3328,206899.0
2018-11-20 15:55:00,75.49,75.59,75.4,75.5,396786.0,61.3328,61.4141,61.2597,61.341,396786.0
2018-11-21 09:30:00,76.14,76.5,75.56,76.11,197867.0,61.8609,62.1534,61.3897,61.8366,197867.0
2018-11-21 09:35:00,76.1,76.53,76.07,76.53,68826.0,61.8284,62.1778,61.8041,62.1778,68826.0
2018-11-21 09:40:00,76.55,76.55,76.03,76.08,67220.0,62.1941,62.1941,61.7716,61.8122,67220.0
2018-11-21 09:45:00,76.08,76.42,76.03,76.35,70873.0,61.8122,62.0884,61.7716,62.0316,70873.0
2018-11-21 09:50:00,76.37,76.49,76.08,76.42,82059.0,62.0478,62.1453,61.8122,62.0884,82059.0
2018-11-21 09:55:00,76.42,76.46,76.29,76.36,100481.0,62.0884,62.1209,61.9828,62.0397,100481.0
2018-11-21 10:00:00,76.36,76.46,76.24,76.3,74151.0,62.0397,62.1209,61.9422,61.9909,74151.0
2018-11-21 10:05:00,76.29,76.33,75.97,76.03,85081.0,61.9828,62.0153,61.7228,61.7716,85081.0
2018-11-21 10:10:00,76.03,76.08,75.9,75.91,75768.0,61.7716,61.8122,61.666,61.6741,75768.0
2018-11-21 10:15:00,75.91,75.99,75.8,75.82,58992.0,61.6741,61.7391,61.5847,61.601,58992.0
2018-11-21 10:20:00,75.84,75.85,75.58,75.67,43171.0,61.6172,61.6253,61.406,61.4791,43171.0
2018-11-21 10:25:00,75.69,75.79,75.62,75.7,62871.0,61.4953,61.5766,61.4385,61.5035,62871.0
2018-11-21 10:30:00,75.7,75.75,75.56,75.59,52457.0,61.5035,61.5441,61.3897,61.4141,52457.0
2018-11-21 10:35:00,75.59,75.6,75.44,75.45,78459.0,61.4141,61.4222,61.2922,61.3003,78459.0
2018-11-21 10:40:00,75.44,75.45,75.23,75.31,74634.0,61.2922,61.3003,61.1216,61.1866,74634.0
2018-11-21 10:45:00,75.29,75.33,75.06,75.23,93741.0,61.1703,61.2028,60.9835,61.1216,93741.0
2018-11-21 10:50:00,75.22,75.35,75.19,75.32,42071.0,61.1135,61.2191,61.0891,61.1947,42071.0
2018-11-21 10:55:00,75.34,75.72,75.32,75.7,42991.0,61.211,61.5197,61.1947,61.5035,42991.0
2018-11-21 11:00:00,75.7,75.7,75.56,75.7,68904.0,61.5035,61.5035,61.3897,61.5035,68904.0
2018-11-21 11:05:00,75.69,75.95,75.68,75.92,112152.0,61.4953,61.7066,61.4872,61.6822,112152.0
2018-11-21 11:10:00,75.93,76.04,75.82,75.99,95951.0,61.6903,61.7797,61.601,61.7391,95951.0
2018-11-21 11:15:00,75.98,76.01,75.87,75.9,50393.0,61.7309,61.7553,61.6416,61.666,50393.0
2018-11-21 11:20:00,75.88,76.0,75.82,75.87,100639.0,61.6497,61.7472,61.601,61.6416,100639.0
2018-11-21 11:25:00,75.88,75.91,75.64,75.77,44426.0,61.6497,61.6741,61.4547,61.5603,44426.0
2018-11-21 11:30:00,75.8,75.98,75.77,75.92,47325.0,61.5847,61.7309,61.5603,61.6822,47325.0
2018-11-21 11:35:00,75.91,75.91,75.78,75.79,40290.0,61.6741,61.6741,61.5685,61.5766,40290.0
2018-11-21 11:40:00,75.8,75.82,75.69,75.76,27472.0,61.5847,61.601,61.4953,61.5522,27472.0
2018-11-21 11:45:00,75.74,75.8,75.7,75.78,40724.0,61.536,61.5847,61.5035,61.5685,40724.0
2018-11-21 11:50:00,75.78,75.9,75.66,75.85,57537.0,61.5685,61.666,61.471,61.6253,57537.0
2018-11-21 11:55:00,75.83,75.94,75.74,75.91,56376.0,61.6091,61.6984,61.536,61.6741,56376.0
2018-11-21 12:00:00,75.89,75.89,75.72,75.75,36995.0,61.6578,61.6578,61.5197,61.5441,36995.0
2018-11-21 12:05:00,75.75,75.75,75.66,75.66,22868.0,61.5441,61.5441,61.471,61.471,22868.0
2018-11-21 12:10:00,75.67,75.77,75.66,75.72,36176.0,61.4791,61.5603,61.471,61.5197,36176.0
2018-11-21 12:15:00,75.72,75.76,75.57,75.59,28531.0,61.5197,61.5522,61.3978,61.4141,28531.0
2018-11-21 12:20:00,75.61,75.65,75.48,75.52,25408.0,61.4303,61.4628,61.3247,61.3572,25408.0
2018-11-21 12:25:00,75.52,75.64,75.45,75.61,34522.0,61.3572,61.4547,61.3003,61.4303,34522.0
2018-11-21 12:30:00,75.61,75.79,75.59,75.79,50386.0,61.4303,61.5766,61.4141,61.5766,50386.0
2018-11-21 12:35:00,75.79,75.8,75.73,75.78,28243.0,61.5766,61.5847,61.5278,61.5685,28243.0
2018-11-21 12:40:00,75.79,75.85,75.74,75.8,36930.0,61.5766,61.6253,61.536,61.5847,36930.0
2018-11-21 12:45:00,75.8,75.82,75.75,75.75,33935.0,61.5847,61.601,61.5441,61.5441,33935.0
2018-11-21 12:50:00,75.75,75.8,75.66,75.76,49969.0,61.5441,61.5847,61.471,61.5522,49969.0
2018-11-21 12:55:00,75.77,75.83,75.77,75.83,25438.0,61.5603,61.6091,61.5603,61.6091,25438.0
2018-11-21 13:00:00,75.82,75.87,75.78,75.86,25986.0,61.601,61.6416,61.5685,61.6335,25986.0
2018-11-21 13:05:00,75.86,75.98,75.84,75.84,29761.0,61.6335,61.7309,61.6172,61.6172,29761.0
2018-11-21 13:10:00,75.84,75.93,75.82,75.93,29501.0,61.6172,61.6903,61.601,61.6903,29501.0
2018-11-21 13:15:00,75.92,75.96,75.85,75.91,37227.0,61.6822,61.7147,61.6253,61.6741,37227.0
2018-11-21 13:20:00,75.9,75.91,75.74,75.81,51600.0,61.666,61.6741,61.536,61.5928,51600.0
2018-11-21 13:25:00,75.8,75.8,75.66,75.79,40290.0,61.5847,61.5847,61.471,61.5766,40290.0
2018-11-21 13:30:00,75.78,75.89,75.78,75.85,25382.0,61.5685,61.6578,61.5685,61.6253,25382.0
2018-11-21 13:35:00,75.85,75.85,75.76,75.78,24006.0,61.6253,61.6253,61.5522,61.5685,24006.0
2018-11-21 13:40:00,75.78,75.81,75.7,75.76,37689.0,61.5685,61.5928,61.5035,61.5522,37689.0
2018-11-21 13:45:00,75.76,75.79,75.67,75.77,43507.0,61.5522,61.5766,61.4791,61.5603,43507.0
2018-11-21 13:50:00,75.76,75.79,75.74,75.76,85015.0,61.5522,61.5766,61.536,61.5522,85015.0
2018-11-21 13:55:00,75.76,75.83,75.71,75.8,81801.0,61.5522,61.6091,61.5116,61.5847,81801.0
2018-11-21 14:00:00,75.79,75.81,75.69,75.71,40988.0,61.5766,61.5928,61.4953,61.5116,40988.0
2018-11-21 14:05:00,75.71,75.72,75.59,75.6,81288.0,61.5116,61.5197,61.4141,61.4222,81288.0
2018-11-21 14:10:00,75.61,75.71,75.59,75.61,45288.0,61.4303,61.5116,61.4141,61.4303,45288.0
2018-11-21 14:15:00,75.61,75.64,75.59,75.59,57358.0,61.4303,61.4547,61.4141,61.4141,57358.0
2018-11-21 14:20:00,75.59,75.61,75.47,75.48,103712.0,61.4141,61.4303,61.3166,61.3247,103712.0
2018-11-21 14:25:00,75.49,75.55,75.44,75.45,96326.0,61.3328,61.3816,61.2922,61.3003,96326.0
2018-11-21 14:30:00,75.44,75.5,75.38,75.44,68694.0,61.2922,61.341,61.2435,61.2922,68694.0
2018-11-21 14:35:00,75.44,75.44,75.32,75.36,77557.0,61.2922,61.2922,61.1947,61.2272,77557.0
2018-11-21 14:40:00,75.36,75.44,75.3,75.32,166001.0,61.2272,61.2922,61.1785,61.1947,166001.0
2018-11-21 14:45:00,75.33,75.43,75.24,75.38,67373.0,61.2028,61.2841,61.1297,61.2435,67373.0
2018-11-21 14:50:00,75.38,75.5,75.34,75.44,54036.0,61.2435,61.341,61.211,61.2922,54036.0
2018-11-21 14:55:00,75.44,75.44,75.35,75.4,39221.0,61.2922,61.2922,61.2191,61.2597,39221.0
2018-11-21 15:00:00,75.4,75.47,75.37,75.38,46018.0,61.2597,61.3166,61.2353,61.2435,46018.0
2018-11-21 15:05:00,75.37,75.51,75.36,75.48,67552.0,61.2353,61.3491,61.2272,61.3247,67552.0
2018-11-21 15:10:00,75.48,75.51,75.35,75.35,71567.0,61.3247,61.3491,61.2191,61.2191,71567.0
2018-11-21 15:15:00,75.36,75.46,75.34,75.35,51087.0,61.2272,61.3085,61.211,61.2191,51087.0
2018-11-21 15:20:00,75.36,75.4,75.19,75.21,69335.0,61.2272,61.2597,61.0891,61.1054,69335.0
2018-11-21 15:25:00,75.23,75.26,75.17,75.23,58348.0,61.1216,61.146,61.0729,61.1216,58348.0
2018-11-21 15:30:00,75.22,75.22,75.04,75.11,93170.0,61.1135,61.1135,60.9672,61.0241,93170.0
2018-11-21 15:35:00,75.1,75.12,75.05,75.11,92225.0,61.016,61.0322,60.9754,61.0241,92225.0
2018-11-21 15:40:00,75.11,75.11,74.96,75.02,160016.0,61.0241,61.0241,60.9022,60.951,160016.0
2018-11-21 15:45:00,75.0,75.18,75.0,75.18,121635.0,60.9347,61.081,60.9347,61.081,121635.0
2018-11-21 15:50:00,75.19,75.25,75.15,75.18,154707.0,61.0891,61.1379,61.0566,61.081,154707.0
2018-11-21 15:55:00,75.19,75.19,75.04,75.08,307871.0,61.0891,61.0891,60.9672,60.9997,307871.0
2018-11-23 09:30:00,74.79,75.03,74.38,74.43,86825.0,60.7641,60.9591,60.431,60.4716,86825.0
2018-11-23 09:35:00,74.43,74.65,74.34,74.56,45682.0,60.4716,60.6504,60.3985,60.5773,45682.0
2018-11-23 09:40:00,74.56,74.75,74.39,74.64,35851.0,60.5773,60.7316,60.4391,60.6422,35851.0
2018-11-23 09:45:00,74.64,74.82,74.55,74.68,34868.0,60.6422,60.7885,60.5691,60.6747,34868.0
2018-11-23 09:50:00,74.69,74.91,74.66,74.84,62348.0,60.6829,60.8616,60.6585,60.8047,62348.0
2018-11-23 09:55:00,74.85,75.16,74.82,75.13,79858.0,60.8129,61.0647,60.7885,61.0404,79858.0
2018-11-23 10:00:00,75.12,75.37,75.11,75.35,89166.0,61.0322,61.2353,61.0241,61.2191,89166.0
2018-11-23 10:05:00,75.37,75.55,75.32,75.43,45212.0,61.2353,61.3816,61.1947,61.2841,45212.0
2018-11-23 10:10:00,75.44,75.56,75.27,75.39,49149.0,61.2922,61.3897,61.1541,61.2516,49149.0
2018-11-23 10:15:00,75.39,75.49,75.28,75.33,19944.0,61.2516,61.3328,61.1622,61.2028,19944.0
2018-11-23 10:20:00,75.33,75.4,75.13,75.22,38008.0,61.2028,61.2597,61.0404,61.1135,38008.0
2018-11-23 10:25:00,75.25,75.41,75.13,75.38,27544.0,61.1379,61.2678,61.0404,61.2435,27544.0
2018-11-23 10:30:00,75.37,75.53,75.25,75.5,41090.0,61.2353,61.3653,61.1379,61.341,41090.0
2018-11-23 10:35:00,75.51,75.73,75.49,75.56,37175.0,61.3491,61.5278,61.3328,61.3897,37175.0
2018-11-23 10:40:00,75.57,75.61,75.51,75.56,33603.0,61.3978,61.4303,61.3491,61.3897,33603.0
2018-11-23 10:45:00,75.55,75.75,75.55,75.62,47703.0,61.3816,61.5441,61.3816,61.4385,47703.0
2018-11-23 10:50:00,75.62,75.74,75.56,75.56,37571.0,61.4385,61.536,61.3897,61.3897,37571.0
2018-11-23 10:55:00,75.57,75.61,75.5,75.57,34550.0,61.3978,61.4303,61.341,61.3978,34550.0
2018-11-23 11:00:00,75.58,75.66,75.51,75.55,38722.0,61.406,61.471,61.3491,61.3816,38722.0
2018-11-23 11:05:00,75.56,75.73,75.56,75.64,21911.0,61.3897,61.5278,61.3897,61.4547,21911.0
2018-11-23 11:10:00,75.63,75.77,75.63,75.71,32833.0,61.4466,61.5603,61.4466,61.5116,32833.0
2018-11-23 11:15:00,75.71,75.87,75.71,75.79,32849.0,61.5116,61.6416,61.5116,61.5766,32849.0
2018-11-23 11:20:00,75.8,75.8,75.7,75.76,25824.0,61.5847,61.5847,61.5035,61.5522,25824.0
2018-11-23 11:25:00,75.76,75.84,75.62,75.64,47059.0,61.5522,61.6172,61.4385,61.4547,47059.0
2018-11-23 11:30:00,75.66,75.72,75.49,75.52,31643.0,61.471,61.5197,61.3328,61.3572,31643.0
2018-11-23 11:35:00,75.52,75.65,75.52,75.52,32103.0,61.3572,61.4628,61.3572,61.3572,32103.0
2018-11-23 11:40:00,75.53,75.66,75.49,75.66,18832.0,61.3653,61.471,61.3328,61.471,18832.0
2018-11-23 11:45:00,75.66,75.79,75.59,75.78,22573.0,61.471,61.5766,61.4141,61.5685,22573.0
2018-11-23 11:50:00,75.77,75.77,75.58,75.6,35746.0,61.5603,61.5603,61.406,61.4222,35746.0
2018-11-23 11:55:00,75.57,75.57,75.3,75.32,27498.0,61.3978,61.3978,61.1785,61.1947,27498.0
2018-11-23 12:00:00,75.3,75.36,75.2,75.22,38107.0,61.1785,61.2272,61.0972,61.1135,38107.0
2018-11-23 12:05:00,75.21,75.32,75.18,75.28,32373.0,61.1054,61.1947,61.081,61.1622,32373.0
2018-11-23 12:10:00,75.28,75.43,75.25,75.38,51354.0,61.1622,61.2841,61.1379,61.2435,51354.0
2018-11-23 12:15:00,75.37,75.55,75.33,75.53,26340.0,61.2353,61.3816,61.2028,61.3653,26340.0
2018-11-23 12:20:00,75.54,75.72,75.51,75.7,40479.0,61.3735,61.5197,61.3491,61.5035,40479.0
2018-11-23 12:25:00,75.7,75.71,75.58,75.68,35721.0,61.5035,61.5116,61.406,61.4872,35721.0
2018-11-23 12:30:00,75.67,75.67,75.54,75.61,31087.0,61.4791,61.4791,61.3735,61.4303,31087.0
2018-11-23 12:35:00,75.61,75.74,75.6,75.65,41195.0,61.4303,61.536,61.4222,61.4628,41195.0
2018-11-23 12:40:00,75.64,75.7,75.58,75.59,39324.0,61.4547,61.5035,61.406,61.4141,39324.0
2018-11-23 12:45:00,75.6,75.65,75.39,75.49,68811.0,61.4222,61.4628,61.2516,61.3328,68811.0
2018-11-23 12:50:00,75.48,75.49,75.27,75.4,82896.0,61.3247,61.3328,61.1541,61.2597,82896.0
2018-11-23 12:55:00,75.39,75.39,75.1,75.19,140063.0,61.2516,61.2516,61.016,61.0891,140063.0
2018-11-26 09:30:00,76.55,77.73,76.5,77.7,617470.0,62.1941,63.1528,62.1534,63.1284,617470.0
2018-11-26 09:35:00,77.64,77.7,77.19,77.53,330378.0,63.0796,63.1284,62.714,62.9903,330378.0
2018-11-26 09:40:00,77.54,78.77,77.53,78.47,396867.0,62.9984,63.9977,62.9903,63.754,396867.0
2018-11-26 09:45:00,78.39,78.43,77.93,77.93,249073.0,63.689,63.7215,63.3153,63.3153,249073.0
2018-11-26 09:50:00,77.95,78.22,77.75,78.16,285632.0,63.3315,63.5509,63.169,63.5021,285632.0
2018-11-26 09:55:00,78.17,78.57,78.14,78.45,239957.0,63.5102,63.8352,63.4859,63.7377,239957.0
2018-11-26 10:00:00,78.43,78.72,78.22,78.67,231309.0,63.7215,63.9571,63.5509,63.9165,231309.0
2018-11-26 10:05:00,78.68,78.91,78.54,78.67,284415.0,63.9246,64.1115,63.8109,63.9165,284415.0
2018-11-26 10:10:00,78.67,78.9,78.48,78.73,266089.0,63.9165,64.1033,63.7621,63.9652,266089.0
2018-11-26 10:15:00,78.74,78.75,78.48,78.5,312000.0,63.9733,63.9815,63.7621,63.7784,312000.0
2018-11-26 10:20:00,78.5,78.6,78.31,78.51,225596.0,63.7784,63.8596,63.624,63.7865,225596.0
2018-11-26 10:25:00,78.51,78.71,78.44,78.61,175062.0,63.7865,63.949,63.7296,63.8677,175062.0
2018-11-26 10:30:00,78.61,78.62,78.44,78.49,190088.0,63.8677,63.8759,63.7296,63.7702,190088.0
2018-11-26 10:35:00,78.49,78.67,78.39,78.47,208325.0,63.7702,63.9165,63.689,63.754,208325.0
2018-11-26 10:40:00,78.45,78.49,78.08,78.21,190708.0,63.7377,63.7702,63.4371,63.5427,190708.0
2018-11-26 10:45:00,78.21,78.34,78.03,78.06,169633.0,63.5427,63.6484,63.3965,63.4209,169633.0
2018-11-26 10:50:00,78.06,78.13,77.94,78.08,214080.0,63.4209,63.4777,63.3234,63.4371,214080.0
2018-11-26 10:55:00,78.08,78.13,77.83,78.03,173982.0,63.4371,63.4777,63.234,63.3965,173982.0
2018-11-26 11:00:00,78.03,78.19,77.94,77.98,179952.0,63.3965,63.5265,63.3234,63.3559,179952.0
2018-11-26 11:05:00,77.98,77.98,77.67,77.93,71365.0,63.3559,63.3559,63.104,63.3153,71365.0
2018-11-26 11:10:00,77.92,77.94,77.8,77.87,44491.0,63.3071,63.3234,63.2096,63.2665,44491.0
2018-11-26 11:15:00,77.87,77.88,77.51,77.59,107693.0,63.2665,63.2746,62.974,63.039,107693.0
2018-11-26 11:20:00,77.59,77.86,77.55,77.82,89066.0,63.039,63.2584,63.0065,63.2259,89066.0
2018-11-26 11:25:00,77.81,77.82,77.54,77.74,126378.0,63.2178,63.2259,62.9984,63.1609,126378.0
2018-11-26 11:30:00,77.76,77.78,77.54,77.61,109193.0,63.1771,63.1934,62.9984,63.0553,109193.0
2018-11-26 11:35:00,77.63,77.72,77.53,77.66,54468.0,63.0715,63.1446,62.9903,63.0959,54468.0
2018-11-26 11:40:00,77.65,77.85,77.65,77.84,46005.0,63.0878,63.2503,63.0878,63.2421,46005.0
2018-11-26 11:45:00,77.85,77.93,77.81,77.85,67421.0,63.2503,63.3153,63.2178,63.2503,67421.0
2018-11-26 11:50:00,77.86,78.07,77.85,78.07,62151.0,63.2584,63.429,63.2503,63.429,62151.0
2018-11-26 11:55:00,78.07,78.18,78.05,78.07,51487.0,63.429,63.5184,63.4127,63.429,51487.0
2018-11-26 12:00:00,78.08,78.15,77.9,77.92,42326.0,63.4371,63.494,63.2909,63.3071,42326.0
2018-11-26 12:05:00,77.93,78.01,77.88,77.93,42616.0,63.3153,63.3802,63.2746,63.3153,42616.0
2018-11-26 12:10:00,77.93,77.94,77.72,77.79,53302.0,63.3153,63.3234,63.1446,63.2015,53302.0
2018-11-26 12:15:00,77.8,77.8,77.6,77.65,58725.0,63.2096,63.2096,63.0471,63.0878,58725.0
2018-11-26 12:20:00,77.64,77.67,77.55,77.56,68619.0,63.0796,63.104,63.0065,63.0146,68619.0
2018-11-26 12:25:00,77.56,77.58,77.22,77.4,77100.0,63.0146,63.0309,62.7384,62.8846,77100.0
2018-11-26 12:30:00,77.39,77.46,77.12,77.13,68405.0,62.8765,62.9334,62.6572,62.6653,68405.0
2018-11-26 12:35:00,77.12,77.21,76.97,77.14,98283.0,62.6572,62.7303,62.5353,62.6734,98283.0
2018-11-26 12:40:00,77.13,77.16,76.96,77.06,50835.0,62.6653,62.6897,62.5272,62.6084,50835.0
2018-11-26 12:45:00,77.06,77.16,76.99,77.11,87170.0,62.6084,62.6897,62.5515,62.649,87170.0
2018-11-26 12:50:00,77.11,77.16,77.11,77.13,49787.0,62.649,62.6897,62.649,62.6653,49787.0
2018-11-26 12:55:00,77.13,77.16,77.07,77.15,51834.0,62.6653,62.6897,62.6165,62.6815,51834.0
2018-11-26 13:00:00,77.14,77.16,77.08,77.12,64026.0,62.6734,62.6897,62.6247,62.6572,64026.0
2018-11-26 13:05:00,77.11,77.16,77.11,77.15,47458.0,62.649,62.6897,62.649,62.6815,47458.0
2018-11-26 13:10:00,77.15,77.18,77.04,77.05,73278.0,62.6815,62.7059,62.5922,62.6003,73278.0
2018-11-26 13:15:00,77.04,77.05,76.86,77.03,45580.0,62.5922,62.6003,62.4459,62.584,45580.0
2018-11-26 13:20:00,77.03,77.2,77.02,77.14,47309.0,62.584,62.7222,62.5759,62.6734,47309.0
2018-11-26 13:25:00,77.14,77.2,77.1,77.17,87059.0,62.6734,62.7222,62.6409,62.6978,87059.0
2018-11-26 13:30:00,77.18,77.38,77.18,77.34,46712.0,62.7059,62.8684,62.7059,62.8359,46712.0
2018-11-26 13:35:00,77.35,77.41,77.22,77.23,47396.0,62.844,62.8928,62.7384,62.7465,47396.0
2018-11-26 13:40:00,77.23,77.26,77.14,77.18,48278.0,62.7465,62.7709,62.6734,62.7059,48278.0
2018-11-26 13:45:00,77.18,77.24,77.11,77.17,87443.0,62.7059,62.7547,62.649,62.6978,87443.0
2018-11-26 13:50:00,77.18,77.25,77.17,77.23,49492.0,62.7059,62.7628,62.6978,62.7465,49492.0
2018-11-26 13:55:00,77.23,77.28,77.15,77.17,49032.0,62.7465,62.7872,62.6815,62.6978,49032.0
2018-11-26 14:00:00,77.19,77.25,77.16,77.2,85986.0,62.714,62.7628,62.6897,62.7222,85986.0
2018-11-26 14:05:00,77.2,77.29,77.2,77.27,37632.0,62.7222,62.7953,62.7222,62.779,37632.0
2018-11-26 14:10:00,77.28,77.46,77.26,77.42,57077.0,62.7872,62.9334,62.7709,62.9009,57077.0
2018-11-26 14:15:00,77.42,77.56,77.41,77.49,71272.0,62.9009,63.0146,62.8928,62.9578,71272.0
2018-11-26 14:20:00,77.48,77.53,77.4,77.51,61511.0,62.9496,62.9903,62.8846,62.974,61511.0
2018-11-26 14:25:00,77.51,77.81,77.49,77.72,105282.0,62.974,63.2178,62.9578,63.1446,105282.0
2018-11-26 14:30:00,77.72,77.95,77.72,77.86,138034.0,63.1446,63.3315,63.1446,63.2584,138034.0
2018-11-26 14:35:00,77.86,77.95,77.81,77.81,90223.0,63.2584,63.3315,63.2178,63.2178,90223.0
2018-11-26 14:40:00,77.81,77.83,77.63,77.64,56355.0,63.2178,63.234,63.0715,63.0796,56355.0
2018-11-26 14:45:00,77.64,77.7,77.56,77.64,116720.0,63.0796,63.1284,63.0146,63.0796,116720.0
2018-11-26 14:50:00,77.63,77.73,77.55,77.64,85641.0,63.0715,63.1528,63.0065,63.0796,85641.0
2018-11-26 14:55:00,77.64,77.72,77.58,77.72,105349.0,63.0796,63.1446,63.0309,63.1446,105349.0
2018-11-26 15:00:00,77.72,77.81,77.58,77.69,129248.0,63.1446,63.2178,63.0309,63.1203,129248.0
2018-11-26 15:05:00,77.69,77.69,77.46,77.5,243181.0,63.1203,63.1203,62.9334,62.9659,243181.0
2018-11-26 15:10:00,77.5,77.61,77.45,77.6,100746.0,62.9659,63.0553,62.9253,63.0471,100746.0
2018-11-26 15:15:00,77.59,77.6,77.49,77.54,183272.0,63.039,63.0471,62.9578,62.9984,183272.0
2018-11-26 15:20:00,77.54,77.56,77.5,77.51,124197.0,62.9984,63.0146,62.9659,62.974,124197.0
2018-11-26 15:25:00,77.5,77.53,77.44,77.51,110902.0,62.9659,62.9903,62.9171,62.974,110902.0
2018-11-26 15:30:00,77.51,77.65,77.5,77.62,178032.0,62.974,63.0878,62.9659,63.0634,178032.0
2018-11-26 15:35:00,77.63,77.71,77.52,77.59,127172.0,63.0715,63.1365,62.9821,63.039,127172.0
2018-11-26 15:40:00,77.58,77.66,77.56,77.64,102119.0,63.0309,63.0959,63.0146,63.0796,102119.0
2018-11-26 15:45:00,77.65,77.81,77.65,77.75,185107.0,63.0878,63.2178,63.0878,63.169,185107.0
2018-11-26 15:50:00,77.75,77.78,77.69,77.72,172777.0,63.169,63.1934,63.1203,63.1446,172777.0
2018-11-26 15:55:00,77.72,77.84,77.66,77.84,374462.0,63.1446,63.2421,63.0959,63.2421,374462.0
2018-11-27 09:30:00,77.99,79.0,77.58,77.94,516855.0,63.364,64.1846,63.0309,63.3234,516855.0
2018-11-27 09:35:00,77.94,78.08,77.41,77.63,190335.0,63.3234,63.4371,62.8928,63.0715,190335.0
2018-11-27 09:40:00,77.65,77.72,77.38,77.5,95830.0,63.0878,63.1446,62.8684,62.9659,95830.0
2018-11-27 09:45:00,77.47,77.52,77.27,77.31,172339.0,62.9415,62.9821,62.779,62.8115,172339.0
2018-11-27 09:50:00,77.3,77.35,77.05,77.28,87597.0,62.8034,62.844,62.6003,62.7872,87597.0
2018-11-27 09:55:00,77.27,77.53,77.15,77.47,149328.0,62.779,62.9903,62.6815,62.9415,149328.0
2018-11-27 10:00:00,77.42,77.68,77.37,77.6,95730.0,62.9009,63.1121,62.8603,63.0471,95730.0
2018-11-27 10:05:00,77.61,77.99,77.54,77.91,85426.0,63.0553,63.364,62.9984,63.299,85426.0
2018-11-27 10:10:00,77.9,78.08,77.87,78.0,96788.0,63.2909,63.4371,63.2665,63.3721,96788.0
2018-11-27 10:15:00,77.97,78.02,77.83,77.85,100854.0,63.3477,63.3884,63.234,63.2503,100854.0
2018-11-27 10:20:00,77.85,77.95,77.79,77.88,44224.0,63.2503,63.3315,63.2015,63.2746,44224.0
2018-11-27 10:25:00,77.89,77.92,77.61,77.73,82416.0,63.2828,63.3071,63.0553,63.1528,82416.0
2018-11-27 10:30:00,77.73,77.82,77.62,77.78,49992.0,63.1528,63.2259,63.0634,63.1934,49992.0
2018-11-27 10:35:00,77.79,77.84,77.61,77.64,50913.0,63.2015,63.2421,63.0553,63.0796,50913.0
2018-11-27 10:40:00,77.63,77.94,77.63,77.87,74501.0,63.0715,63.3234,63.0715,63.2665,74501.0
2018-11-27 10:45:00,77.88,78.04,77.79,77.87,80497.0,63.2746,63.4046,63.2015,63.2665,80497.0
2018-11-27 10:50:00,77.87,78.22,77.86,78.22,75913.0,63.2665,63.5509,63.2584,63.5509,75913.0
2018-11-27 10:55:00,78.22,78.31,78.04,78.04,127017.0,63.5509,63.624,63.4046,63.4046,127017.0
2018-11-27 11:00:00,78.04,78.37,78.02,78.37,100901.0,63.4046,63.6727,63.3884,63.6727,100901.0
2018-11-27 11:05:00,78.36,78.36,78.18,78.31,99051.0,63.6646,63.6646,63.5184,63.624,99051.0
2018-11-27 11:10:00,78.34,78.34,78.15,78.24,87566.0,63.6484,63.6484,63.494,63.5671,87566.0
2018-11-27 11:15:00,78.25,78.26,78.17,78.22,64661.0,63.5752,63.5834,63.5102,63.5509,64661.0
2018-11-27 11:20:00,78.22,78.5,78.2,78.5,77584.0,63.5509,63.7784,63.5346,63.7784,77584.0
2018-11-27 11:25:00,78.48,78.54,78.32,78.39,86961.0,63.7621,63.8109,63.6321,63.689,86961.0
2018-11-27 11:30:00,78.38,78.52,78.38,78.48,70688.0,63.6809,63.7946,63.6809,63.7621,70688.0
2018-11-27 11:35:00,78.47,78.49,78.39,78.45,58069.0,63.754,63.7702,63.689,63.7377,58069.0
2018-11-27 11:40:00,78.45,78.48,78.29,78.32,74558.0,63.7377,63.7621,63.6077,63.6321,74558.0
2018-11-27 11:45:00,78.31,78.38,78.27,78.35,81503.0,63.624,63.6809,63.5915,63.6565,81503.0
2018-11-27 11:50:00,78.35,78.66,78.33,78.64,128383.0,63.6565,63.9083,63.6402,63.8921,128383.0
2018-11-27 11:55:00,78.67,78.73,78.56,78.56,80338.0,63.9165,63.9652,63.8271,63.8271,80338.0
2018-11-27 12:00:00,78.57,78.63,78.5,78.56,92417.0,63.8352,63.884,63.7784,63.8271,92417.0
2018-11-27 12:05:00,78.56,78.58,78.5,78.53,68109.0,63.8271,63.8434,63.7784,63.8027,68109.0
2018-11-27 12:10:00,78.53,78.56,78.46,78.52,60162.0,63.8027,63.8271,63.7459,63.7946,60162.0
2018-11-27 12:15:00,78.52,78.52,78.42,78.44,52931.0,63.7946,63.7946,63.7134,63.7296,52931.0
2018-11-27 12:20:00,78.43,78.48,78.38,78.42,56509.0,63.7215,63.7621,63.6809,63.7134,56509.0
2018-11-27 12:25:00,78.42,78.71,78.37,78.51,392298.0,63.7134,63.949,63.6727,63.7865,392298.0
2018-11-27 12:30:00,78.52,78.62,78.44,78.5,69928.0,63.7946,63.8759,63.7296,63.7784,69928.0
2018-11-27 12:35:00,78.5,78.55,78.42,78.5,92850.0,63.7784,63.819,63.7134,63.7784,92850.0
2018-11-27 12:40:00,78.53,78.69,78.48,78.56,45686.0,63.8027,63.9327,63.7621,63.8271,45686.0
2018-11-27 12:45:00,78.57,78.6,78.42,78.45,40325.0,63.8352,63.8596,63.7134,63.7377,40325.0
2018-11-27 12:50:00,78.46,78.49,78.35,78.49,56319.0,63.7459,63.7702,63.6565,63.7702,56319.0
2018-11-27 12:55:00,78.48,78.56,78.41,78.44,41477.0,63.7621,63.8271,63.7052,63.7296,41477.0
2018-11-27 13:00:00,78.45,78.55,78.42,78.48,32751.0,63.7377,63.819,63.7134,63.7621,32751.0
2018-11-27 13:05:00,78.49,78.53,78.46,78.51,37606.0,63.7702,63.8027,63.7459,63.7865,37606.0
2018-11-27 13:10:00,78.5,78.55,78.43,78.53,38654.0,63.7784,63.819,63.7215,63.8027,38654.0
2018-11-27 13:15:00,78.54,78.7,78.41,78.64,118266.0,63.8109,63.9408,63.7052,63.8921,118266.0
2018-11-27 13:20:00,78.64,78.68,78.5,78.55,48039.0,63.8921,63.9246,63.7784,63.819,48039.0
2018-11-27 13:25:00,78.52,78.57,78.45,78.5,49937.0,63.7946,63.8352,63.7377,63.7784,49937.0
2018-11-27 13:30:00,78.49,78.54,78.45,78.48,82270.0,63.7702,63.8109,63.7377,63.7621,82270.0
2018-11-27 13:35:00,78.5,78.59,78.45,78.47,103517.0,63.7784,63.8515,63.7377,63.754,103517.0
2018-11-27 13:40:00,78.47,78.51,78.44,78.5,54598.0,63.754,63.7865,63.7296,63.7784,54598.0
2018-11-27 13:45:00,78.5,78.62,78.47,78.6,95899.0,63.7784,63.8759,63.754,63.8596,95899.0
2018-11-27 13:50:00,78.6,78.71,78.6,78.66,41333.0,63.8596,63.949,63.8596,63.9083,41333.0
2018-11-27 13:55:00,78.65,78.81,78.61,78.81,46899.0,63.9002,64.0302,63.8677,64.0302,46899.0
2018-11-27 14:00:00,78.81,78.95,78.74,78.95,59384.0,64.0302,64.144,63.9733,64.144,59384.0
2018-11-27 14:05:00,78.95,79.07,78.93,78.96,108441.0,64.144,64.2415,64.1277,64.1521,108441.0
2018-11-27 14:10:00,78.96,78.99,78.86,78.9,60338.0,64.1521,64.1765,64.0708,64.1033,60338.0
2018-11-27 14:15:00,78.89,78.9,78.72,78.77,38688.0,64.0952,64.1033,63.9571,63.9977,38688.0
2018-11-27 14:20:00,78.77,78.8,78.71,78.76,61765.0,63.9977,64.0221,63.949,63.9896,61765.0
2018-11-27 14:25:00,78.77,78.8,78.7,78.74,47663.0,63.9977,64.0221,63.9408,63.9733,47663.0
2018-11-27 14:30:00,78.75,78.84,78.74,78.84,99145.0,63.9815,64.0546,63.9733,64.0546,99145.0
2018-11-27 14:35:00,78.84,78.91,78.77,78.81,63364.0,64.0546,64.1115,63.9977,64.0302,63364.0
2018-11-27 14:40:00,78.8,78.93,78.8,78.93,65352.0,64.0221,64.1277,64.0221,64.1277,65352.0
2018-11-27 14:45:00,78.91,78.99,78.9,78.96,75711.0,64.1115,64.1765,64.1033,64.1521,75711.0
2018-11-27 14:50:00,78.96,78.99,78.84,78.92,78764.0,64.1521,64.1765,64.0546,64.1196,78764.0
2018-11-27 14:55:00,78.91,78.93,78.76,78.77,59339.0,64.1115,64.1277,63.9896,63.9977,59339.0
2018-11-27 15:00:00,78.77,78.93,78.73,78.92,67028.0,63.9977,64.1277,63.9652,64.1196,67028.0
2018-11-27 15:05:00,78.93,78.93,78.81,78.89,78106.0,64.1277,64.1277,64.0302,64.0952,78106.0
2018-11-27 15:10:00,78.89,79.03,78.88,79.03,103059.0,64.0952,64.209,64.0871,64.209,103059.0
2018-11-27 15:15:00,79.02,79.13,79.02,79.06,93758.0,64.2008,64.2902,64.2008,64.2333,93758.0
2018-11-27 15:20:00,79.06,79.24,79.06,79.22,214883.0,64.2333,64.3796,64.2333,64.3633,214883.0
2018-11-27 15:25:00,79.22,79.47,79.22,79.43,258172.0,64.3633,64.5664,64.3633,64.5339,258172.0
2018-11-27 15:30:00,79.42,79.54,79.21,79.26,270003.0,64.5258,64.6233,64.3552,64.3958,270003.0
2018-11-27 15:35:00,79.26,79.4,79.25,79.3,131827.0,64.3958,64.5096,64.3877,64.4283,131827.0
2018-11-27 15:40:00,79.3,79.36,79.19,79.26,158785.0,64.4283,64.4771,64.339,64.3958,158785.0
2018-11-27 15:45:00,79.25,79.45,79.09,79.42,297044.0,64.3877,64.5502,64.2577,64.5258,297044.0
2018-11-27 15:50:00,79.42,79.44,79.24,79.31,302850.0,64.5258,64.5421,64.3796,64.4365,302850.0
2018-11-27 15:55:00,79.31,79.58,79.16,79.54,900080.0,64.4365,64.6558,64.3146,64.6233,900080.0
2018-11-28 09:30:00,80.62,81.65,80.49,81.5,630551.0,65.5008,66.3376,65.3952,66.2157,630551.0
2018-11-28 09:35:00,81.49,81.52,81.02,81.08,256549.0,66.2076,66.232,65.8258,65.8745,256549.0
2018-11-28 09:40:00,81.09,81.11,80.89,81.0,244255.0,65.8826,65.8989,65.7201,65.8095,244255.0
2018-11-28 09:45:00,81.01,81.15,80.77,80.95,181103.0,65.8176,65.9314,65.6226,65.7689,181103.0
2018-11-28 09:50:00,80.94,81.15,80.83,80.93,171751.0,65.7608,65.9314,65.6714,65.7526,171751.0
2018-11-28 09:55:00,80.94,81.1,80.81,80.95,226836.0,65.7608,65.8908,65.6551,65.7689,226836.0
2018-11-28 10:00:00,80.94,81.04,80.92,80.94,168785.0,65.7608,65.842,65.7445,65.7608,168785.0
2018-11-28 10:05:00,80.93,80.98,80.67,80.77,148837.0,65.7526,65.7933,65.5414,65.6226,148837.0
2018-11-28 10:10:00,80.76,80.78,80.49,80.52,188737.0,65.6145,65.6308,65.3952,65.4195,188737.0
2018-11-28 10:15:00,80.51,80.58,80.4,80.45,149700.0,65.4114,65.4683,65.322,65.3627,149700.0
2018-11-28 10:20:00,80.46,80.5,80.29,80.39,87207.0,65.3708,65.4033,65.2327,65.3139,87207.0
2018-11-28 10:25:00,80.39,80.43,79.78,80.32,246475.0,65.3139,65.3464,64.8183,65.257,246475.0
2018-11-28 10:30:00,80.3,80.39,80.16,80.25,111922.0,65.2408,65.3139,65.127,65.2002,111922.0
2018-11-28 10:35:00,80.25,80.38,80.23,80.31,88482.0,65.2002,65.3058,65.1839,65.2489,88482.0
2018-11-28 10:40:00,80.3,80.35,80.25,80.34,48961.0,65.2408,65.2814,65.2002,65.2733,48961.0
2018-11-28 10:45:00,80.34,80.37,80.21,80.25,80097.0,65.2733,65.2977,65.1677,65.2002,80097.0
2018-11-28 10:50:00,80.26,80.34,80.16,80.28,107981.0,65.2083,65.2733,65.127,65.2245,107981.0
2018-11-28 10:55:00,80.28,80.35,80.17,80.28,143432.0,65.2245,65.2814,65.1352,65.2245,143432.0
2018-11-28 11:00:00,80.26,80.58,80.25,80.49,171749.0,65.2083,65.4683,65.2002,65.3952,171749.0
2018-11-28 11:05:00,80.48,80.65,80.43,80.44,133529.0,65.387,65.5252,65.3464,65.3545,133529.0
2018-11-28 11:10:00,80.42,80.44,80.28,80.37,87462.0,65.3383,65.3545,65.2245,65.2977,87462.0
2018-11-28 11:15:00,80.35,80.5,80.35,80.35,71172.0,65.2814,65.4033,65.2814,65.2814,71172.0
2018-11-28 11:20:00,80.36,80.37,80.14,80.27,174609.0,65.2895,65.2977,65.1108,65.2164,174609.0
2018-11-28 11:25:00,80.27,80.32,80.17,80.29,104195.0,65.2164,65.257,65.1352,65.2327,104195.0
2018-11-28 11:30:00,80.29,80.54,80.23,80.5,172407.0,65.2327,65.4358,65.1839,65.4033,172407.0
2018-11-28 11:35:00,80.5,80.52,80.32,80.37,117954.0,65.4033,65.4195,65.257,65.2977,117954.0
2018-11-28 11:40:00,80.36,80.37,80.11,80.2,76547.0,65.2895,65.2977,65.0864,65.1595,76547.0
2018-11-28 11:45:00,80.19,80.38,80.19,80.33,90953.0,65.1514,65.3058,65.1514,65.2652,90953.0
2018-11-28 11:50:00,80.34,80.46,80.27,80.42,100567.0,65.2733,65.3708,65.2164,65.3383,100567.0
2018-11-28 11:55:00,80.41,80.68,80.34,80.55,126436.0,65.3302,65.5495,65.2733,65.4439,126436.0
2018-11-28 12:00:00,80.56,80.99,80.53,80.92,233996.0,65.452,65.8014,65.4277,65.7445,233996.0
2018-11-28 12:05:00,80.92,81.25,80.9,81.19,204438.0,65.7445,66.0126,65.7283,65.9639,204438.0
2018-11-28 12:10:00,81.19,81.29,81.05,81.23,175201.0,65.9639,66.0451,65.8501,65.9964,175201.0
2018-11-28 12:15:00,81.23,81.23,80.92,81.06,121385.0,65.9964,65.9964,65.7445,65.8583,121385.0
2018-11-28 12:20:00,81.07,81.11,80.96,81.03,74290.0,65.8664,65.8989,65.777,65.8339,74290.0
2018-11-28 12:25:00,81.03,81.11,80.99,81.04,108947.0,65.8339,65.8989,65.8014,65.842,108947.0
2018-11-28 12:30:00,81.04,81.1,80.86,80.87,88569.0,65.842,65.8908,65.6958,65.7039,88569.0
2018-11-28 12:35:00,80.87,80.91,80.62,80.8,108014.0,65.7039,65.7364,65.5008,65.647,108014.0
2018-11-28 12:40:00,80.79,80.81,80.62,80.75,82084.0,65.6389,65.6551,65.5008,65.6064,82084.0
2018-11-28 12:45:00,80.8,80.88,80.7,80.8,74598.0,65.647,65.712,65.5658,65.647,74598.0
2018-11-28 12:50:00,80.8,80.99,80.76,80.98,81983.0,65.647,65.8014,65.6145,65.7933,81983.0
2018-11-28 12:55:00,80.98,81.05,80.85,80.85,119386.0,65.7933,65.8501,65.6876,65.6876,119386.0
2018-11-28 13:00:00,80.86,80.92,80.76,80.79,65606.0,65.6958,65.7445,65.6145,65.6389,65606.0
2018-11-28 13:05:00,80.77,80.85,80.74,80.76,36263.0,65.6226,65.6876,65.5983,65.6145,36263.0
2018-11-28 13:10:00,80.75,80.81,80.72,80.79,53748.0,65.6064,65.6551,65.582,65.6389,53748.0
2018-11-28 13:15:00,80.79,80.84,80.75,80.79,48192.0,65.6389,65.6795,65.6064,65.6389,48192.0
2018-11-28 13:20:00,80.78,80.79,80.7,80.72,78192.0,65.6308,65.6389,65.5658,65.582,78192.0
2018-11-28 13:25:00,80.73,80.78,80.64,80.65,88656.0,65.5901,65.6308,65.517,65.5252,88656.0
2018-11-28 13:30:00,80.65,80.7,80.59,80.63,66432.0,65.5252,65.5658,65.4764,65.5089,66432.0
2018-11-28 13:35:00,80.64,80.69,80.57,80.63,57956.0,65.517,65.5576,65.4602,65.5089,57956.0
2018-11-28 13:40:00,80.63,80.67,80.6,80.62,58694.0,65.5089,65.5414,65.4845,65.5008,58694.0
2018-11-28 13:45:00,80.62,80.65,80.55,80.55,75530.0,65.5008,65.5252,65.4439,65.4439,75530.0
2018-11-28 13:50:00,80.55,80.62,80.42,80.44,69604.0,65.4439,65.5008,65.3383,65.3545,69604.0
2018-11-28 13:55:00,80.43,80.45,80.36,80.41,69330.0,65.3464,65.3627,65.2895,65.3302,69330.0
2018-11-28 14:00:00,80.41,80.44,80.34,80.4,70735.0,65.3302,65.3545,65.2733,65.322,70735.0
2018-11-28 14:05:00,80.4,80.45,80.31,80.37,103844.0,65.322,65.3627,65.2489,65.2977,103844.0
2018-11-28 14:10:00,80.37,80.44,80.36,80.4,66644.0,65.2977,65.3545,65.2895,65.322,66644.0
2018-11-28 14:15:00,80.41,80.41,80.16,80.17,112761.0,65.3302,65.3302,65.127,65.1352,112761.0
2018-11-28 14:20:00,80.17,80.21,80.07,80.14,78723.0,65.1352,65.1677,65.0539,65.1108,78723.0
2018-11-28 14:25:00,80.14,80.29,80.1,80.24,86666.0,65.1108,65.2327,65.0783,65.192,86666.0
2018-11-28 14:30:00,80.24,80.38,80.15,80.35,143817.0,65.192,65.3058,65.1189,65.2814,143817.0
2018-11-28 14:35:00,80.35,80.43,80.32,80.34,73329.0,65.2814,65.3464,65.257,65.2733,73329.0
2018-11-28 14:40:00,80.34,80.44,80.3,80.4,72622.0,65.2733,65.3545,65.2408,65.322,72622.0
2018-11-28 14:45:00,80.39,80.46,80.35,80.42,115650.0,65.3139,65.3708,65.2814,65.3383,115650.0
2018-11-28 14:50:00,80.42,80.44,80.27,80.28,66453.0,65.3383,65.3545,65.2164,65.2245,66453.0
2018-11-28 14:55:00,80.28,80.39,80.25,80.33,98238.0,65.2245,65.3139,65.2002,65.2652,98238.0
2018-11-28 15:00:00,80.34,80.44,80.27,80.4,55969.0,65.2733,65.3545,65.2164,65.322,55969.0
2018-11-28 15:05:00,80.41,80.52,80.31,80.32,99466.0,65.3302,65.4195,65.2489,65.257,99466.0
2018-11-28 15:10:00,80.33,80.36,80.23,80.3,80213.0,65.2652,65.2895,65.1839,65.2408,80213.0
2018-11-28 15:15:00,80.29,80.34,80.24,80.29,87204.0,65.2327,65.2733,65.192,65.2327,87204.0
2018-11-28 15:20:00,80.29,80.33,80.24,80.25,77610.0,65.2327,65.2652,65.192,65.2002,77610.0
2018-11-28 15:25:00,80.26,80.31,80.11,80.17,125662.0,65.2083,65.2489,65.0864,65.1352,125662.0
2018-11-28 15:30:00,80.16,80.37,79.95,80.17,496993.0,65.127,65.2977,64.9564,65.1352,496993.0
2018-11-28 15:35:00,80.17,80.23,80.03,80.08,157816.0,65.1352,65.1839,65.0214,65.062,157816.0
2018-11-28 15:40:00,80.09,80.24,80.01,80.11,153345.0,65.0702,65.192,65.0052,65.0864,153345.0
2018-11-28 15:45:00,80.11,80.47,80.1,80.43,237997.0,65.0864,65.3789,65.0783,65.3464,237997.0
2018-11-28 15:50:00,80.42,80.73,80.39,80.69,413801.0,65.3383,65.5901,65.3139,65.5576,413801.0
2018-11-28 15:55:00,80.68,80.79,80.26,80.29,1398287.0,65.5495,65.6389,65.2083,65.2327,1398287.0
2018-11-29 09:30:00,80.51,80.81,80.02,80.5,454345.0,65.4114,65.6551,65.0133,65.4033,454345.0
2018-11-29 09:35:00,80.49,80.65,80.14,80.42,133101.0,65.3952,65.5252,65.1108,65.3383,133101.0
2018-11-29 09:40:00,80.4,80.73,80.37,80.57,106383.0,65.322,65.5901,65.2977,65.4602,106383.0
2018-11-29 09:45:00,80.58,80.67,80.46,80.51,151870.0,65.4683,65.5414,65.3708,65.4114,151870.0
2018-11-29 09:50:00,80.5,80.7,80.4,80.67,170351.0,65.4033,65.5658,65.322,65.5414,170351.0
2018-11-29 09:55:00,80.67,80.7,80.43,80.55,202181.0,65.5414,65.5658,65.3464,65.4439,202181.0
2018-11-29 10:00:00,80.51,80.61,80.42,80.46,129315.0,65.4114,65.4927,65.3383,65.3708,129315.0
2018-11-29 10:05:00,80.46,80.55,80.39,80.42,79062.0,65.3708,65.4439,65.3139,65.3383,79062.0
2018-11-29 10:10:00,80.43,80.49,80.25,80.3,108098.0,65.3464,65.3952,65.2002,65.2408,108098.0
2018-11-29 10:15:00,80.28,80.67,80.27,80.52,155584.0,65.2245,65.5414,65.2164,65.4195,155584.0
2018-11-29 10:20:00,80.54,80.55,80.37,80.42,93588.0,65.4358,65.4439,65.2977,65.3383,93588.0
2018-11-29 10:25:00,80.39,80.41,80.15,80.15,83915.0,65.3139,65.3302,65.1189,65.1189,83915.0
2018-11-29 10:30:00,80.15,80.45,80.15,80.21,120756.0,65.1189,65.3627,65.1189,65.1677,120756.0
2018-11-29 10:35:00,80.22,80.22,79.97,80.0,178044.0,65.1758,65.1758,64.9727,64.9971,178044.0
2018-11-29 10:40:00,79.99,80.1,79.8,79.86,147992.0,64.9889,65.0783,64.8346,64.8833,147992.0
2018-11-29 10:45:00,79.85,80.01,79.73,79.98,162716.0,64.8752,65.0052,64.7777,64.9808,162716.0
2018-11-29 10:50:00,79.99,80.05,79.9,79.94,140278.0,64.9889,65.0377,64.9158,64.9483,140278.0
2018-11-29 10:55:00,79.95,79.96,79.82,79.86,124966.0,64.9564,64.9646,64.8508,64.8833,124966.0
2018-11-29 11:00:00,79.86,80.02,79.86,79.98,119932.0,64.8833,65.0133,64.8833,64.9808,119932.0
2018-11-29 11:05:00,79.99,80.09,79.96,80.02,115208.0,64.9889,65.0702,64.9646,65.0133,115208.0
2018-11-29 11:10:00,80.01,80.02,79.89,79.99,83646.0,65.0052,65.0133,64.9077,64.9889,83646.0
2018-11-29 11:15:00,79.99,80.02,79.8,79.82,139157.0,64.9889,65.0133,64.8346,64.8508,139157.0
2018-11-29 11:20:00,79.83,80.01,79.71,79.92,137771.0,64.8589,65.0052,64.7614,64.9321,137771.0
2018-11-29 11:25:00,79.89,80.02,79.85,79.98,102987.0,64.9077,65.0133,64.8752,64.9808,102987.0
2018-11-29 11:30:00,79.98,80.0,79.85,79.96,159815.0,64.9808,64.9971,64.8752,64.9646,159815.0
2018-11-29 11:35:00,79.95,80.0,79.91,79.97,120784.0,64.9564,64.9971,64.9239,64.9727,120784.0
2018-11-29 11:40:00,79.98,80.0,79.89,79.97,161991.0,64.9808,64.9971,64.9077,64.9727,161991.0
2018-11-29 11:45:00,79.97,79.99,79.92,79.92,111130.0,64.9727,64.9889,64.9321,64.9321,111130.0
2018-11-29 11:50:00,79.92,80.02,79.81,80.0,95634.0,64.9321,65.0133,64.8427,64.9971,95634.0
2018-11-29 11:55:00,80.0,80.28,80.0,80.27,129537.0,64.9971,65.2245,64.9971,65.2164,129537.0
2018-11-29 12:00:00,80.25,80.39,80.25,80.27,139361.0,65.2002,65.3139,65.2002,65.2164,139361.0
2018-11-29 12:05:00,80.27,80.28,80.13,80.13,152433.0,65.2164,65.2245,65.1027,65.1027,152433.0
2018-11-29 12:10:00,80.13,80.14,80.03,80.14,89016.0,65.1027,65.1108,65.0214,65.1108,89016.0
2018-11-29 12:15:00,80.15,80.27,80.14,80.24,125150.0,65.1189,65.2164,65.1108,65.192,125150.0
2018-11-29 12:20:00,80.25,80.27,80.18,80.2,56226.0,65.2002,65.2164,65.1433,65.1595,56226.0
2018-11-29 12:25:00,80.2,80.25,80.17,80.23,51081.0,65.1595,65.2002,65.1352,65.1839,51081.0
2018-11-29 12:30:00,80.23,80.29,80.21,80.26,95250.0,65.1839,65.2327,65.1677,65.2083,95250.0
2018-11-29 12:35:00,80.25,80.38,80.24,80.38,60559.0,65.2002,65.3058,65.192,65.3058,60559.0
2018-11-29 12:40:00,80.38,80.46,80.33,80.4,46751.0,65.3058,65.3708,65.2652,65.322,46751.0
2018-11-29 12:45:00,80.4,80.4,80.26,80.28,49423.0,65.322,65.322,65.2083,65.2245,49423.0
2018-11-29 12:50:00,80.28,80.37,80.28,80.28,101589.0,65.2245,65.2977,65.2245,65.2245,101589.0
2018-11-29 12:55:00,80.29,80.3,80.21,80.23,47788.0,65.2327,65.2408,65.1677,65.1839,47788.0
2018-11-29 13:00:00,80.23,80.35,80.22,80.29,60903.0,65.1839,65.2814,65.1758,65.2327,60903.0
2018-11-29 13:05:00,80.29,80.35,80.24,80.31,40916.0,65.2327,65.2814,65.192,65.2489,40916.0
2018-11-29 13:10:00,80.33,80.33,80.25,80.29,51737.0,65.2652,65.2652,65.2002,65.2327,51737.0
2018-11-29 13:15:00,80.29,80.31,80.24,80.25,47487.0,65.2327,65.2489,65.192,65.2002,47487.0
2018-11-29 13:20:00,80.25,80.29,80.21,80.28,33152.0,65.2002,65.2327,65.1677,65.2245,33152.0
2018-11-29 13:25:00,80.29,80.32,80.27,80.3,36151.0,65.2327,65.257,65.2164,65.2408,36151.0
2018-11-29 13:30:00,80.3,80.32,80.27,80.3,41693.0,65.2408,65.257,65.2164,65.2408,41693.0
2018-11-29 13:35:00,80.29,80.3,80.24,80.27,31816.0,65.2327,65.2408,65.192,65.2164,31816.0
2018-11-29 13:40:00,80.27,80.31,80.25,80.3,36458.0,65.2164,65.2489,65.2002,65.2408,36458.0
2018-11-29 13:45:00,80.3,80.3,80.17,80.26,73074.0,65.2408,65.2408,65.1352,65.2083,73074.0
2018-11-29 13:50:00,80.25,80.26,80.04,80.1,48631.0,65.2002,65.2083,65.0295,65.0783,48631.0
2018-11-29 13:55:00,80.09,80.12,80.05,80.06,48847.0,65.0702,65.0945,65.0377,65.0458,48847.0
2018-11-29 14:00:00,80.06,80.14,80.02,80.1,79898.0,65.0458,65.1108,65.0133,65.0783,79898.0
2018-11-29 14:05:00,80.11,80.18,80.08,80.08,69440.0,65.0864,65.1433,65.062,65.062,69440.0
2018-11-29 14:10:00,80.09,80.15,79.97,80.09,117853.0,65.0702,65.1189,64.9727,65.0702,117853.0
2018-11-29 14:15:00,80.09,80.24,80.08,80.21,76000.0,65.0702,65.192,65.062,65.1677,76000.0
2018-11-29 14:20:00,80.21,80.28,80.18,80.19,73906.0,65.1677,65.2245,65.1433,65.1514,73906.0
2018-11-29 14:25:00,80.19,80.2,80.1,80.12,73001.0,65.1514,65.1595,65.0783,65.0945,73001.0
2018-11-29 14:30:00,80.1,80.2,80.08,80.15,90695.0,65.0783,65.1595,65.062,65.1189,90695.0
2018-11-29 14:35:00,80.14,80.15,80.06,80.07,77047.0,65.1108,65.1189,65.0458,65.0539,77047.0
2018-11-29 14:40:00,80.07,80.15,80.07,80.14,76188.0,65.0539,65.1189,65.0539,65.1108,76188.0
2018-11-29 14:45:00,80.14,80.15,80.1,80.14,69814.0,65.1108,65.1189,65.0783,65.1108,69814.0
2018-11-29 14:50:00,80.14,80.2,80.12,80.14,109062.0,65.1108,65.1595,65.0945,65.1108,109062.0
2018-11-29 14:55:00,80.15,80.2,80.12,80.17,102342.0,65.1189,65.1595,65.0945,65.1352,102342.0
2018-11-29 15:00:00,80.17,80.24,80.15,80.2,125853.0,65.1352,65.192,65.1189,65.1595,125853.0
2018-11-29 15:05:00,80.19,80.21,80.16,80.21,84479.0,65.1514,65.1677,65.127,65.1677,84479.0
2018-11-29 15:10:00,80.21,80.25,80.19,80.2,101474.0,65.1677,65.2002,65.1514,65.1595,101474.0
2018-11-29 15:15:00,80.2,80.2,80.14,80.15,72891.0,65.1595,65.1595,65.1108,65.1189,72891.0
2018-11-29 15:20:00,80.15,80.17,80.1,80.12,78110.0,65.1189,65.1352,65.0783,65.0945,78110.0
2018-11-29 15:25:00,80.12,80.15,80.08,80.14,152627.0,65.0945,65.1189,65.062,65.1108,152627.0
2018-11-29 15:30:00,80.13,80.16,80.08,80.15,124795.0,65.1027,65.127,65.062,65.1189,124795.0
2018-11-29 15:35:00,80.14,80.16,80.07,80.08,111849.0,65.1108,65.127,65.0539,65.062,111849.0
2018-11-29 15:40:00,80.08,80.14,80.04,80.12,159817.0,65.062,65.1108,65.0295,65.0945,159817.0
2018-11-29 15:45:00,80.12,80.15,80.05,80.11,152405.0,65.0945,65.1189,65.0377,65.0864,152405.0
2018-11-29 15:50:00,80.1,80.2,80.06,80.2,221352.0,65.0783,65.1595,65.0458,65.1595,221352.0
2018-11-29 15:55:00,80.19,80.2,79.9,80.0,368460.0,65.1514,65.1595,64.9158,64.9971,368460.0
2018-11-30 09:30:00,79.76,79.8,78.92,79.29,373860.0,64.8021,64.8346,64.1196,64.4202,373860.0
2018-11-30 09:35:00,79.26,79.35,78.93,79.06,239819.0,64.3958,64.4689,64.1277,64.2333,239819.0
2018-11-30 09:40:00,79.07,79.07,78.79,78.82,203815.0,64.2415,64.2415,64.014,64.0383,203815.0
2018-11-30 09:45:00,78.78,78.96,78.68,78.96,219822.0,64.0058,64.1521,63.9246,64.1521,219822.0
2018-11-30 09:50:00,78.96,78.99,78.79,78.84,87593.0,64.1521,64.1765,64.014,64.0546,87593.0
2018-11-30 09:55:00,78.84,79.01,78.84,78.88,125454.0,64.0546,64.1927,64.0546,64.0871,125454.0
2018-11-30 10:00:00,78.88,78.9,78.79,78.84,110162.0,64.0871,64.1033,64.014,64.0546,110162.0
2018-11-30 10:05:00,78.84,78.99,78.81,78.98,136433.0,64.0546,64.1765,64.0302,64.1683,136433.0
2018-11-30 10:10:00,78.98,79.13,78.98,79.12,186563.0,64.1683,64.2902,64.1683,64.2821,186563.0
2018-11-30 10:15:00,79.12,79.27,79.07,79.27,164624.0,64.2821,64.404,64.2415,64.404,164624.0
2018-11-30 10:20:00,79.27,79.33,79.24,79.24,134497.0,64.404,64.4527,64.3796,64.3796,134497.0
2018-11-30 10:25:00,79.23,79.7,79.21,79.7,151328.0,64.3715,64.7533,64.3552,64.7533,151328.0
2018-11-30 10:30:00,79.7,80.24,79.69,80.11,298628.0,64.7533,65.192,64.7452,65.0864,298628.0
2018-11-30 10:35:00,80.09,80.1,79.64,79.89,187239.0,65.0702,65.0783,64.7046,64.9077,187239.0
2018-11-30 10:40:00,79.88,79.92,79.61,79.68,122341.0,64.8996,64.9321,64.6802,64.7371,122341.0
2018-11-30 10:45:00,79.67,79.7,79.27,79.3,242890.0,64.7289,64.7533,64.404,64.4283,242890.0
2018-11-30 10:50:00,79.31,79.39,79.23,79.36,119531.0,64.4365,64.5014,64.3715,64.4771,119531.0
2018-11-30 10:55:00,79.36,79.4,79.26,79.29,94690.0,64.4771,64.5096,64.3958,64.4202,94690.0
2018-11-30 11:00:00,79.3,79.31,79.19,79.26,73279.0,64.4283,64.4365,64.339,64.3958,73279.0
2018-11-30 11:05:00,79.27,79.33,79.23,79.28,64417.0,64.404,64.4527,64.3715,64.4121,64417.0
2018-11-30 11:10:00,79.28,79.44,79.27,79.41,58201.0,64.4121,64.5421,64.404,64.5177,58201.0
2018-11-30 11:15:00,79.41,79.46,79.32,79.45,91578.0,64.5177,64.5583,64.4446,64.5502,91578.0
2018-11-30 11:20:00,79.46,79.58,79.46,79.55,65906.0,64.5583,64.6558,64.5583,64.6314,65906.0
2018-11-30 11:25:00,79.56,79.58,79.45,79.5,81102.0,64.6396,64.6558,64.5502,64.5908,81102.0
2018-11-30 11:30:00,79.5,79.5,79.18,79.2,125855.0,64.5908,64.5908,64.3308,64.3471,125855.0
2018-11-30 11:35:00,79.19,79.2,78.99,79.06,136863.0,64.339,64.3471,64.1765,64.2333,136863.0
2018-11-30 11:40:00,79.06,79.21,79.0,79.01,247019.0,64.2333,64.3552,64.1846,64.1927,247019.0
2018-11-30 11:45:00,79.01,79.13,79.0,79.12,166986.0,64.1927,64.2902,64.1846,64.2821,166986.0
2018-11-30 11:50:00,79.12,79.33,79.1,79.19,121187.0,64.2821,64.4527,64.2658,64.339,121187.0
2018-11-30 11:55:00,79.19,79.22,79.13,79.16,129418.0,64.339,64.3633,64.2902,64.3146,129418.0
2018-11-30 12:00:00,79.16,79.22,79.06,79.12,123144.0,64.3146,64.3633,64.2333,64.2821,123144.0
2018-11-30 12:05:00,79.12,79.27,79.11,79.22,88122.0,64.2821,64.404,64.274,64.3633,88122.0
2018-11-30 12:10:00,79.22,79.23,79.13,79.14,62481.0,64.3633,64.3715,64.2902,64.2983,62481.0
2018-11-30 12:15:00,79.14,79.45,79.13,79.45,167128.0,64.2983,64.5502,64.2902,64.5502,167128.0
2018-11-30 12:20:00,79.44,79.46,79.41,79.45,98726.0,64.5421,64.5583,64.5177,64.5502,98726.0
2018-11-30 12:25:00,79.44,79.63,79.44,79.62,151589.0,64.5421,64.6964,64.5421,64.6883,151589.0
2018-11-30 12:30:00,79.61,79.67,79.54,79.62,91986.0,64.6802,64.7289,64.6233,64.6883,91986.0
2018-11-30 12:35:00,79.62,79.66,79.56,79.59,70044.0,64.6883,64.7208,64.6396,64.6639,70044.0
2018-11-30 12:40:00,79.59,79.68,79.57,79.63,54750.0,64.6639,64.7371,64.6477,64.6964,54750.0
2018-11-30 12:45:00,79.64,79.64,79.51,79.58,73547.0,64.7046,64.7046,64.5989,64.6558,73547.0
2018-11-30 12:50:00,79.6,79.64,79.56,79.57,45929.0,64.6721,64.7046,64.6396,64.6477,45929.0
2018-11-30 12:55:00,79.57,79.57,79.28,79.32,83176.0,64.6477,64.6477,64.4121,64.4446,83176.0
2018-11-30 13:00:00,79.31,79.57,79.31,79.57,98588.0,64.4365,64.6477,64.4365,64.6477,98588.0
2018-11-30 13:05:00,79.58,79.69,79.57,79.67,76320.0,64.6558,64.7452,64.6477,64.7289,76320.0
2018-11-30 13:10:00,79.67,79.71,79.67,79.7,97341.0,64.7289,64.7614,64.7289,64.7533,97341.0
2018-11-30 13:15:00,79.7,79.81,79.7,79.72,89733.0,64.7533,64.8427,64.7533,64.7696,89733.0
2018-11-30 13:20:00,79.72,79.77,79.68,79.7,87497.0,64.7696,64.8102,64.7371,64.7533,87497.0
2018-11-30 13:25:00,79.7,79.71,79.67,79.71,73851.0,64.7533,64.7614,64.7289,64.7614,73851.0
2018-11-30 13:30:00,79.7,79.84,79.59,79.77,196119.0,64.7533,64.8671,64.6639,64.8102,196119.0
2018-11-30 13:35:00,79.78,79.88,79.77,79.81,85158.0,64.8183,64.8996,64.8102,64.8427,85158.0
2018-11-30 13:40:00,79.81,79.85,79.74,79.76,91544.0,64.8427,64.8752,64.7858,64.8021,91544.0
2018-11-30 13:45:00,79.76,79.89,79.75,79.89,85563.0,64.8021,64.9077,64.7939,64.9077,85563.0
2018-11-30 13:50:00,79.89,79.95,79.87,79.87,139597.0,64.9077,64.9564,64.8914,64.8914,139597.0
2018-11-30 13:55:00,79.87,79.93,79.83,79.86,88713.0,64.8914,64.9402,64.8589,64.8833,88713.0
2018-11-30 14:00:00,79.86,79.93,79.84,79.84,82259.0,64.8833,64.9402,64.8671,64.8671,82259.0
2018-11-30 14:05:00,79.83,79.89,79.78,79.81,69056.0,64.8589,64.9077,64.8183,64.8427,69056.0
2018-11-30 14:10:00,79.81,79.82,79.77,79.82,80101.0,64.8427,64.8508,64.8102,64.8508,80101.0
2018-11-30 14:15:00,79.81,79.89,79.64,79.67,96247.0,64.8427,64.9077,64.7046,64.7289,96247.0
2018-11-30 14:20:00,79.67,79.74,79.65,79.73,110739.0,64.7289,64.7858,64.7127,64.7777,110739.0
2018-11-30 14:25:00,79.73,79.8,79.68,79.73,176551.0,64.7777,64.8346,64.7371,64.7777,176551.0
2018-11-30 14:30:00,79.73,79.73,79.68,79.71,61083.0,64.7777,64.7777,64.7371,64.7614,61083.0
2018-11-30 14:35:00,79.7,79.73,79.62,79.65,98510.0,64.7533,64.7777,64.6883,64.7127,98510.0
2018-11-30 14:40:00,79.65,79.66,79.51,79.52,85080.0,64.7127,64.7208,64.5989,64.6071,85080.0
2018-11-30 14:45:00,79.53,79.55,79.46,79.47,121991.0,64.6152,64.6314,64.5583,64.5664,121991.0
2018-11-30 14:50:00,79.47,79.62,79.45,79.61,120557.0,64.5664,64.6883,64.5502,64.6802,120557.0
2018-11-30 14:55:00,79.6,79.68,79.58,79.63,114571.0,64.6721,64.7371,64.6558,64.6964,114571.0
2018-11-30 15:00:00,79.64,79.65,79.56,79.59,74531.0,64.7046,64.7127,64.6396,64.6639,74531.0
2018-11-30 15:05:00,79.59,79.68,79.57,79.67,73882.0,64.6639,64.7371,64.6477,64.7289,73882.0
2018-11-30 15:10:00,79.67,79.68,79.6,79.6,92633.0,64.7289,64.7371,64.6721,64.6721,92633.0
2018-11-30 15:15:00,79.6,79.84,79.59,79.82,104474.0,64.6721,64.8671,64.6639,64.8508,104474.0
2018-11-30 15:20:00,79.82,79.92,79.81,79.9,142891.0,64.8508,64.9321,64.8427,64.9158,142891.0
2018-11-30 15:25:00,79.91,79.99,79.85,79.95,100908.0,64.9239,64.9889,64.8752,64.9564,100908.0
2018-11-30 15:30:00,79.95,80.06,79.95,80.04,106905.0,64.9564,65.0458,64.9564,65.0295,106905.0
2018-11-30 15:35:00,80.04,80.05,79.97,80.01,102211.0,65.0295,65.0377,64.9727,65.0052,102211.0
2018-11-30 15:40:00,80.01,80.02,79.94,79.95,112058.0,65.0052,65.0133,64.9483,64.9564,112058.0
2018-11-30 15:45:00,79.96,79.96,79.84,79.91,130723.0,64.9646,64.9646,64.8671,64.9239,130723.0
2018-11-30 15:50:00,79.9,79.95,79.85,79.9,154903.0,64.9158,64.9564,64.8752,64.9158,154903.0
2018-11-30 15:55:00,79.91,80.24,79.9,80.18,562791.0,64.9239,65.192,64.9158,65.1433,562791.0
2018-12-03 09:30:00,80.2,80.2,79.16,79.56,394290.0,65.1595,65.1595,64.3146,64.6396,394290.0
2018-12-03 09:35:00,79.56,80.1,79.36,79.77,189207.0,64.6396,65.0783,64.4771,64.8102,189207.0
2018-12-03 09:40:00,79.77,79.89,79.59,79.79,117319.0,64.8102,64.9077,64.6639,64.8264,117319.0
2018-12-03 09:45:00,79.78,79.8,79.6,79.64,108649.0,64.8183,64.8346,64.6721,64.7046,108649.0
2018-12-03 09:50:00,79.67,79.93,79.64,79.77,143867.0,64.7289,64.9402,64.7046,64.8102,143867.0
2018-12-03 09:55:00,79.78,79.91,79.72,79.89,180334.0,64.8183,64.9239,64.7696,64.9077,180334.0
2018-12-03 10:00:00,79.94,80.03,79.85,79.9,149480.0,64.9483,65.0214,64.8752,64.9158,149480.0
2018-12-03 10:05:00,79.91,79.97,79.8,79.94,139767.0,64.9239,64.9727,64.8346,64.9483,139767.0
2018-12-03 10:10:00,79.95,80.27,79.95,80.16,186035.0,64.9564,65.2164,64.9564,65.127,186035.0
2018-12-03 10:15:00,80.18,80.18,79.97,80.05,92601.0,65.1433,65.1433,64.9727,65.0377,92601.0
2018-12-03 10:20:00,80.05,80.57,80.04,80.56,181952.0,65.0377,65.4602,65.0295,65.452,181952.0
2018-12-03 10:25:00,80.55,80.64,80.45,80.47,129239.0,65.4439,65.517,65.3627,65.3789,129239.0
2018-12-03 10:30:00,80.46,80.61,80.4,80.45,95103.0,65.3708,65.4927,65.322,65.3627,95103.0
2018-12-03 10:35:00,80.46,80.62,80.42,80.57,139776.0,65.3708,65.5008,65.3383,65.4602,139776.0
2018-12-03 10:40:00,80.56,80.67,80.51,80.6,107124.0,65.452,65.5414,65.4114,65.4845,107124.0
2018-12-03 10:45:00,80.6,80.61,80.34,80.36,324088.0,65.4845,65.4927,65.2733,65.2895,324088.0
2018-12-03 10:50:00,80.35,80.44,80.28,80.36,81960.0,65.2814,65.3545,65.2245,65.2895,81960.0
2018-12-03 10:55:00,80.36,80.39,80.1,80.12,139806.0,65.2895,65.3139,65.0783,65.0945,139806.0
2018-12-03 11:00:00,80.11,80.19,80.02,80.17,142819.0,65.0864,65.1514,65.0133,65.1352,142819.0
2018-12-03 11:05:00,80.17,80.22,80.11,80.22,158914.0,65.1352,65.1758,65.0864,65.1758,158914.0
2018-12-03 11:10:00,80.23,80.57,80.22,80.55,114061.0,65.1839,65.4602,65.1758,65.4439,114061.0
2018-12-03 11:15:00,80.56,80.61,80.42,80.49,113653.0,65.452,65.4927,65.3383,65.3952,113653.0
2018-12-03 11:20:00,80.49,80.52,80.38,80.45,119660.0,65.3952,65.4195,65.3058,65.3627,119660.0
2018-12-03 11:25:00,80.45,80.49,80.26,80.43,101427.0,65.3627,65.3952,65.2083,65.3464,101427.0
2018-12-03 11:30:00,80.44,80.52,80.37,80.39,132025.0,65.3545,65.4195,65.2977,65.3139,132025.0
2018-12-03 11:35:00,80.38,80.47,80.29,80.4,100946.0,65.3058,65.3789,65.2327,65.322,100946.0
2018-12-03 11:40:00,80.4,80.41,80.19,80.34,129814.0,65.322,65.3302,65.1514,65.2733,129814.0
2018-12-03 11:45:00,80.33,80.34,80.23,80.31,260976.0,65.2652,65.2733,65.1839,65.2489,260976.0
2018-12-03 11:50:00,80.3,80.31,80.2,80.21,159080.0,65.2408,65.2489,65.1595,65.1677,159080.0
2018-12-03 11:55:00,80.2,80.28,80.17,80.21,84857.0,65.1595,65.2245,65.1352,65.1677,84857.0
2018-12-03 12:00:00,80.21,80.29,80.18,80.24,171090.0,65.1677,65.2327,65.1433,65.192,171090.0
2018-12-03 12:05:00,80.25,80.34,80.21,80.28,120265.0,65.2002,65.2733,65.1677,65.2245,120265.0
2018-12-03 12:10:00,80.28,80.3,80.21,80.23,83802.0,65.2245,65.2408,65.1677,65.1839,83802.0
2018-12-03 12:15:00,80.23,80.28,80.21,80.21,114567.0,65.1839,65.2245,65.1677,65.1677,114567.0
2018-12-03 12:20:00,80.2,80.32,80.15,80.31,131569.0,65.1595,65.257,65.1189,65.2489,131569.0
2018-12-03 12:25:00,80.31,80.54,80.22,80.54,142978.0,65.2489,65.4358,65.1758,65.4358,142978.0
2018-12-03 12:30:00,80.53,80.66,80.53,80.61,136886.0,65.4277,65.5333,65.4277,65.4927,136886.0
2018-12-03 12:35:00,80.61,80.62,80.52,80.57,68043.0,65.4927,65.5008,65.4195,65.4602,68043.0
2018-12-03 12:40:00,80.58,80.58,80.42,80.49,60985.0,65.4683,65.4683,65.3383,65.3952,60985.0
2018-12-03 12:45:00,80.49,80.5,80.41,80.42,36280.0,65.3952,65.4033,65.3302,65.3383,36280.0
2018-12-03 12:50:00,80.42,80.51,80.42,80.51,80319.0,65.3383,65.4114,65.3383,65.4114,80319.0
2018-12-03 12:55:00,80.51,80.62,80.49,80.62,78815.0,65.4114,65.5008,65.3952,65.5008,78815.0
2018-12-03 13:00:00,80.61,80.66,80.57,80.6,98029.0,65.4927,65.5333,65.4602,65.4845,98029.0
2018-12-03 13:05:00,80.59,80.64,80.31,80.48,141458.0,65.4764,65.517,65.2489,65.387,141458.0
2018-12-03 13:10:00,80.46,80.58,79.29,79.98,931565.0,65.3708,65.4683,64.4202,64.9808,931565.0
2018-12-03 13:15:00,80.0,80.34,79.98,80.21,260470.0,64.9971,65.2733,64.9808,65.1677,260470.0
2018-12-03 13:20:00,80.21,80.34,80.03,80.05,258576.0,65.1677,65.2733,65.0214,65.0377,258576.0
2018-12-03 13:25:00,80.07,80.33,80.02,80.28,111849.0,65.0539,65.2652,65.0133,65.2245,111849.0
2018-12-03 13:30:00,80.27,80.31,80.02,80.22,122782.0,65.2164,65.2489,65.0133,65.1758,122782.0
2018-12-03 13:35:00,80.22,80.23,80.07,80.18,172652.0,65.1758,65.1839,65.0539,65.1433,172652.0
2018-12-03 13:40:00,80.18,80.29,80.15,80.25,121418.0,65.1433,65.2327,65.1189,65.2002,121418.0
2018-12-03 13:45:00,80.26,80.31,80.16,80.25,242516.0,65.2083,65.2489,65.127,65.2002,242516.0
2018-12-03 13:50:00,80.25,80.32,80.03,80.2,117164.0,65.2002,65.257,65.0214,65.1595,117164.0
2018-12-03 13:55:00,80.2,80.23,80.02,80.2,118052.0,65.1595,65.1839,65.0133,65.1595,118052.0
2018-12-03 14:00:00,80.2,80.26,80.02,80.09,175357.0,65.1595,65.2083,65.0133,65.0702,175357.0
2018-12-03 14:05:00,80.08,80.19,79.82,80.07,123689.0,65.062,65.1514,64.8508,65.0539,123689.0
2018-12-03 14:10:00,80.08,80.25,80.03,80.16,125656.0,65.062,65.2002,65.0214,65.127,125656.0
2018-12-03 14:15:00,80.16,80.43,80.15,80.35,115976.0,65.127,65.3464,65.1189,65.2814,115976.0
2018-12-03 14:20:00,80.34,80.38,80.23,80.23,87230.0,65.2733,65.3058,65.1839,65.1839,87230.0
2018-12-03 14:25:00,80.23,80.32,80.15,80.15,132954.0,65.1839,65.257,65.1189,65.1189,132954.0
2018-12-03 14:30:00,80.16,80.16,80.03,80.11,185597.0,65.127,65.127,65.0214,65.0864,185597.0
2018-12-03 14:35:00,80.12,80.12,80.0,80.02,145643.0,65.0945,65.0945,64.9971,65.0133,145643.0
2018-12-03 14:40:00,80.03,80.14,80.02,80.08,106506.0,65.0214,65.1108,65.0133,65.062,106506.0
2018-12-03 14:45:00,80.08,80.11,80.01,80.06,158152.0,65.062,65.0864,65.0052,65.0458,158152.0
2018-12-03 14:50:00,80.06,80.07,79.97,79.99,161779.0,65.0458,65.0539,64.9727,64.9889,161779.0
2018-12-03 14:55:00,79.99,79.99,79.57,79.65,255168.0,64.9889,64.9889,64.6477,64.7127,255168.0
2018-12-03 15:00:00,79.65,79.97,79.63,79.86,173588.0,64.7127,64.9727,64.6964,64.8833,173588.0
2018-12-03 15:05:00,79.86,79.95,79.82,79.89,147754.0,64.8833,64.9564,64.8508,64.9077,147754.0
2018-12-03 15:10:00,79.9,80.05,79.9,80.0,138708.0,64.9158,65.0377,64.9158,64.9971,138708.0
2018-12-03 15:15:00,80.01,80.03,79.92,79.94,174318.0,65.0052,65.0214,64.9321,64.9483,174318.0
2018-12-03 15:20:00,79.94,80.0,79.86,79.9,80686.0,64.9483,64.9971,64.8833,64.9158,80686.0
2018-12-03 15:25:00,79.9,79.92,79.82,79.89,105181.0,64.9158,64.9321,64.8508,64.9077,105181.0
2018-12-03 15:30:00,79.89,79.94,79.82,79.87,143230.0,64.9077,64.9483,64.8508,64.8914,143230.0
2018-12-03 15:35:00,79.88,79.92,79.79,79.86,135451.0,64.8996,64.9321,64.8264,64.8833,135451.0
2018-12-03 15:40:00,79.86,79.88,79.73,79.74,161755.0,64.8833,64.8996,64.7777,64.7858,161755.0
2018-12-03 15:45:00,79.74,79.77,79.66,79.67,212713.0,64.7858,64.8102,64.7208,64.7289,212713.0
2018-12-03 15:50:00,79.67,79.7,79.57,79.57,231791.0,64.7289,64.7533,64.6477,64.6477,231791.0
2018-12-03 15:55:00,79.58,79.62,79.5,79.52,537388.0,64.6558,64.6883,64.5908,64.6071,537388.0
2018-12-04 09:30:00,79.45,79.61,78.72,78.76,286207.0,64.5502,64.6802,63.9571,63.9896,286207.0
2018-12-04 09:35:00,78.75,79.32,78.73,79.12,175271.0,63.9815,64.4446,63.9652,64.2821,175271.0
2018-12-04 09:40:00,79.11,79.36,79.06,79.33,104099.0,64.274,64.4771,64.2333,64.4527,104099.0
2018-12-04 09:45:00,79.34,79.45,79.31,79.38,80818.0,64.4608,64.5502,64.4365,64.4933,80818.0
2018-12-04 09:50:00,79.38,79.45,79.3,79.36,76985.0,64.4933,64.5502,64.4283,64.4771,76985.0
2018-12-04 09:55:00,79.37,79.57,79.33,79.48,148120.0,64.4852,64.6477,64.4527,64.5746,148120.0
2018-12-04 10:00:00,79.47,79.59,79.39,79.43,96679.0,64.5664,64.6639,64.5014,64.5339,96679.0
2018-12-04 10:05:00,79.42,79.55,79.32,79.54,112897.0,64.5258,64.6314,64.4446,64.6233,112897.0
2018-12-04 10:10:00,79.54,79.54,79.32,79.33,220356.0,64.6233,64.6233,64.4446,64.4527,220356.0
2018-12-04 10:15:00,79.33,79.46,79.15,79.15,72833.0,64.4527,64.5583,64.3065,64.3065,72833.0
2018-12-04 10:20:00,79.17,79.27,79.05,79.16,136846.0,64.3227,64.404,64.2252,64.3146,136846.0
2018-12-04 10:25:00,79.16,79.31,79.1,79.27,70866.0,64.3146,64.4365,64.2658,64.404,70866.0
2018-12-04 10:30:00,79.25,79.46,79.19,79.46,120352.0,64.3877,64.5583,64.339,64.5583,120352.0
2018-12-04 10:35:00,79.45,79.66,79.37,79.64,216603.0,64.5502,64.7208,64.4852,64.7046,216603.0
2018-12-04 10:40:00,79.64,79.89,79.63,79.88,110975.0,64.7046,64.9077,64.6964,64.8996,110975.0
2018-12-04 10:45:00,79.87,79.95,79.73,79.95,78201.0,64.8914,64.9564,64.7777,64.9564,78201.0
2018-12-04 10:50:00,79.95,80.02,79.68,79.97,207037.0,64.9564,65.0133,64.7371,64.9727,207037.0
2018-12-04 10:55:00,80.0,80.03,79.87,79.96,74900.0,64.9971,65.0214,64.8914,64.9646,74900.0
2018-12-04 11:00:00,79.96,79.96,79.76,79.92,80023.0,64.9646,64.9646,64.8021,64.9321,80023.0
2018-12-04 11:05:00,79.93,80.1,79.91,80.07,111255.0,64.9402,65.0783,64.9239,65.0539,111255.0
2018-12-04 11:10:00,80.06,80.09,79.96,80.02,96948.0,65.0458,65.0702,64.9646,65.0133,96948.0
2018-12-04 11:15:00,80.01,80.26,79.95,80.18,98707.0,65.0052,65.2083,64.9564,65.1433,98707.0
2018-12-04 11:20:00,80.19,80.37,80.15,80.26,99320.0,65.1514,65.2977,65.1189,65.2083,99320.0
2018-12-04 11:25:00,80.26,80.26,80.15,80.22,75702.0,65.2083,65.2083,65.1189,65.1758,75702.0
2018-12-04 11:30:00,80.22,80.22,80.13,80.16,87362.0,65.1758,65.1758,65.1027,65.127,87362.0
2018-12-04 11:35:00,80.17,80.17,80.01,80.02,84617.0,65.1352,65.1352,65.0052,65.0133,84617.0
2018-12-04 11:40:00,80.02,80.05,79.87,79.98,75281.0,65.0133,65.0377,64.8914,64.9808,75281.0
2018-12-04 11:45:00,79.98,80.03,79.94,79.95,66966.0,64.9808,65.0214,64.9483,64.9564,66966.0
2018-12-04 11:50:00,79.95,79.96,79.81,79.89,58281.0,64.9564,64.9646,64.8427,64.9077,58281.0
2018-12-04 11:55:00,79.89,79.9,79.73,79.73,45948.0,64.9077,64.9158,64.7777,64.7777,45948.0
2018-12-04 12:00:00,79.73,79.73,79.45,79.46,65167.0,64.7777,64.7777,64.5502,64.5583,65167.0
2018-12-04 12:05:00,79.45,79.46,79.13,79.33,75906.0,64.5502,64.5583,64.2902,64.4527,75906.0
2018-12-04 12:10:00,79.35,79.37,79.17,79.21,52537.0,64.4689,64.4852,64.3227,64.3552,52537.0
2018-12-04 12:15:00,79.18,79.25,79.08,79.11,54845.0,64.3308,64.3877,64.2496,64.274,54845.0
2018-12-04 12:20:00,79.1,79.18,79.04,79.05,58514.0,64.2658,64.3308,64.2171,64.2252,58514.0
2018-12-04 12:25:00,79.04,79.22,79.02,79.04,69698.0,64.2171,64.3633,64.2008,64.2171,69698.0
2018-12-04 12:30:00,79.02,79.06,78.81,79.05,93903.0,64.2008,64.2333,64.0302,64.2252,93903.0
2018-12-04 12:35:00,79.05,79.05,78.77,78.8,77217.0,64.2252,64.2252,63.9977,64.0221,77217.0
2018-12-04 12:40:00,78.81,78.92,78.73,78.82,205230.0,64.0302,64.1196,63.9652,64.0383,205230.0
2018-12-04 12:45:00,78.81,79.01,78.78,79.0,59460.0,64.0302,64.1927,64.0058,64.1846,59460.0
2018-12-04 12:50:00,78.99,79.05,78.91,78.93,195666.0,64.1765,64.2252,64.1115,64.1277,195666.0
2018-12-04 12:55:00,78.94,79.12,78.93,79.09,134263.0,64.1358,64.2821,64.1277,64.2577,134263.0
2018-12-04 13:00:00,79.09,79.26,78.97,79.21,57737.0,64.2577,64.3958,64.1602,64.3552,57737.0
2018-12-04 13:05:00,79.22,79.32,79.11,79.17,80047.0,64.3633,64.4446,64.274,64.3227,80047.0
2018-12-04 13:10:00,79.15,79.16,79.02,79.08,51929.0,64.3065,64.3146,64.2008,64.2496,51929.0
2018-12-04 13:15:00,79.09,79.22,79.08,79.16,54581.0,64.2577,64.3633,64.2496,64.3146,54581.0
2018-12-04 13:20:00,79.16,79.17,79.08,79.11,49726.0,64.3146,64.3227,64.2496,64.274,49726.0
2018-12-04 13:25:00,79.09,79.11,78.71,78.83,58861.0,64.2577,64.274,63.949,64.0465,58861.0
2018-12-04 13:30:00,78.84,78.91,78.79,78.82,71233.0,64.0546,64.1115,64.014,64.0383,71233.0
2018-12-04 13:35:00,78.82,78.88,78.63,78.68,78076.0,64.0383,64.0871,63.884,63.9246,78076.0
2018-12-04 13:40:00,78.69,78.84,78.56,78.79,64426.0,63.9327,64.0546,63.8271,64.014,64426.0
2018-12-04 13:45:00,78.79,78.97,78.71,78.85,52319.0,64.014,64.1602,63.949,64.0627,52319.0
2018-12-04 13:50:00,78.84,78.91,78.82,78.9,48572.0,64.0546,64.1115,64.0383,64.1033,48572.0
2018-12-04 13:55:00,78.9,79.18,78.89,79.07,60701.0,64.1033,64.3308,64.0952,64.2415,60701.0
2018-12-04 14:00:00,79.07,79.16,79.01,79.05,63766.0,64.2415,64.3146,64.1927,64.2252,63766.0
2018-12-04 14:05:00,79.04,79.17,79.03,79.16,66162.0,64.2171,64.3227,64.209,64.3146,66162.0
2018-12-04 14:10:00,79.17,79.28,79.12,79.21,57825.0,64.3227,64.4121,64.2821,64.3552,57825.0
2018-12-04 14:15:00,79.2,79.29,79.13,79.28,36801.0,64.3471,64.4202,64.2902,64.4121,36801.0
2018-12-04 14:20:00,79.29,79.29,79.12,79.16,60920.0,64.4202,64.4202,64.2821,64.3146,60920.0
2018-12-04 14:25:00,79.16,79.16,79.01,79.09,62461.0,64.3146,64.3146,64.1927,64.2577,62461.0
2018-12-04 14:30:00,79.09,79.2,79.05,79.08,118530.0,64.2577,64.3471,64.2252,64.2496,118530.0
2018-12-04 14:35:00,79.08,79.16,79.01,79.15,60885.0,64.2496,64.3146,64.1927,64.3065,60885.0
2018-12-04 14:40:00,79.14,79.21,79.12,79.19,60049.0,64.2983,64.3552,64.2821,64.339,60049.0
2018-12-04 14:45:00,79.18,79.44,79.16,79.42,83746.0,64.3308,64.5421,64.3146,64.5258,83746.0
2018-12-04 14:50:00,79.41,79.46,79.33,79.41,83030.0,64.5177,64.5583,64.4527,64.5177,83030.0
2018-12-04 14:55:00,79.4,79.49,79.25,79.29,557940.0,64.5096,64.5827,64.3877,64.4202,557940.0
2018-12-04 15:00:00,79.28,79.28,79.03,79.03,50631.0,64.4121,64.4121,64.209,64.209,50631.0
2018-12-04 15:05:00,79.03,79.1,78.91,78.96,50506.0,64.209,64.2658,64.1115,64.1521,50506.0
2018-12-04 15:10:00,78.96,78.99,78.84,78.96,52721.0,64.1521,64.1765,64.0546,64.1521,52721.0
2018-12-04 15:15:00,78.96,79.1,78.89,78.95,74642.0,64.1521,64.2658,64.0952,64.144,74642.0
2018-12-04 15:20:00,78.95,79.05,78.82,78.88,132314.0,64.144,64.2252,64.0383,64.0871,132314.0
2018-12-04 15:25:00,78.87,78.98,78.82,78.84,140062.0,64.079,64.1683,64.0383,64.0546,140062.0
2018-12-04 15:30:00,78.83,79.02,78.81,78.97,166743.0,64.0465,64.2008,64.0302,64.1602,166743.0
2018-12-04 15:35:00,78.97,79.07,78.76,78.8,143297.0,64.1602,64.2415,63.9896,64.0221,143297.0
2018-12-04 15:40:00,78.79,78.85,78.64,78.79,194531.0,64.014,64.0627,63.8921,64.014,194531.0
2018-12-04 15:45:00,78.78,78.9,78.7,78.89,182298.0,64.0058,64.1033,63.9408,64.0952,182298.0
2018-12-04 15:50:00,78.89,78.95,78.69,78.93,307159.0,64.0952,64.144,63.9327,64.1277,307159.0
2018-12-04 15:55:00,78.92,79.06,78.83,79.01,1020508.0,64.1196,64.2333,64.0465,64.1927,1020508.0
2018-12-06 09:30:00,77.9,78.0,77.19,77.98,463071.0,63.2909,63.3721,62.714,63.3559,463071.0
2018-12-06 09:35:00,78.02,78.06,77.61,77.72,124031.0,63.3884,63.4209,63.0553,63.1446,124031.0
2018-12-06 09:40:00,77.73,77.78,77.45,77.55,202063.0,63.1528,63.1934,62.9253,63.0065,202063.0
2018-12-06 09:45:00,77.52,77.53,77.01,77.02,159036.0,62.9821,62.9903,62.5678,62.5759,159036.0
2018-12-06 09:50:00,77.01,77.07,76.37,76.39,171020.0,62.5678,62.6165,62.0478,62.0641,171020.0
2018-12-06 09:55:00,76.41,76.57,76.26,76.44,167019.0,62.0803,62.2103,61.9584,62.1047,167019.0
2018-12-06 10:00:00,76.44,76.58,76.31,76.4,221656.0,62.1047,62.2184,61.9991,62.0722,221656.0
2018-12-06 10:05:00,76.41,76.42,76.08,76.29,97671.0,62.0803,62.0884,61.8122,61.9828,97671.0
2018-12-06 10:10:00,76.29,76.39,76.1,76.13,106493.0,61.9828,62.0641,61.8284,61.8528,106493.0
2018-12-06 10:15:00,76.13,76.21,75.94,76.0,109767.0,61.8528,61.9178,61.6984,61.7472,109767.0
2018-12-06 10:20:00,76.01,76.18,75.93,75.96,85396.0,61.7553,61.8934,61.6903,61.7147,85396.0
2018-12-06 10:25:00,75.95,76.11,75.74,75.78,100885.0,61.7066,61.8366,61.536,61.5685,100885.0
2018-12-06 10:30:00,75.8,76.06,75.62,75.86,116634.0,61.5847,61.7959,61.4385,61.6335,116634.0
2018-12-06 10:35:00,75.86,75.98,75.71,75.96,68807.0,61.6335,61.7309,61.5116,61.7147,68807.0
2018-12-06 10:40:00,75.97,76.05,75.63,75.63,74305.0,61.7228,61.7878,61.4466,61.4466,74305.0
2018-12-06 10:45:00,75.65,75.68,75.21,75.29,124236.0,61.4628,61.4872,61.1054,61.1703,124236.0
2018-12-06 10:50:00,75.3,75.38,75.07,75.17,128117.0,61.1785,61.2435,60.9916,61.0729,128117.0
2018-12-06 10:55:00,75.17,75.18,74.76,74.85,190373.0,61.0729,61.081,60.7397,60.8129,190373.0
2018-12-06 11:00:00,74.84,74.88,74.64,74.69,205093.0,60.8047,60.8372,60.6422,60.6829,205093.0
2018-12-06 11:05:00,74.68,74.75,74.46,74.51,110576.0,60.6747,60.7316,60.496,60.5366,110576.0
2018-12-06 11:10:00,74.51,74.66,74.47,74.51,93759.0,60.5366,60.6585,60.5041,60.5366,93759.0
2018-12-06 11:15:00,74.5,74.54,74.35,74.45,71456.0,60.5285,60.561,60.4066,60.4879,71456.0
2018-12-06 11:20:00,74.46,74.52,74.21,74.39,163016.0,60.496,60.5448,60.2929,60.4391,163016.0
2018-12-06 11:25:00,74.39,74.54,74.14,74.23,152789.0,60.4391,60.561,60.236,60.3091,152789.0
2018-12-06 11:30:00,74.23,74.37,74.08,74.21,141245.0,60.3091,60.4229,60.1873,60.2929,141245.0
2018-12-06 11:35:00,74.22,74.35,74.08,74.13,91606.0,60.301,60.4066,60.1873,60.2279,91606.0
2018-12-06 11:40:00,74.11,74.16,73.89,74.04,169104.0,60.2116,60.2523,60.0329,60.1548,169104.0
2018-12-06 11:45:00,74.05,74.36,74.02,74.28,164008.0,60.1629,60.4148,60.1385,60.3498,164008.0
2018-12-06 11:50:00,74.29,74.65,74.28,74.49,81602.0,60.3579,60.6504,60.3498,60.5204,81602.0
2018-12-06 11:55:00,74.5,74.62,74.42,74.55,63002.0,60.5285,60.626,60.4635,60.5691,63002.0
2018-12-06 12:00:00,74.54,74.6,74.39,74.52,68658.0,60.561,60.6097,60.4391,60.5448,68658.0
2018-12-06 12:05:00,74.51,74.66,74.47,74.51,98965.0,60.5366,60.6585,60.5041,60.5366,98965.0
2018-12-06 12:10:00,74.49,74.54,74.33,74.43,55586.0,60.5204,60.561,60.3904,60.4716,55586.0
2018-12-06 12:15:00,74.46,74.66,74.38,74.38,87540.0,60.496,60.6585,60.431,60.431,87540.0
2018-12-06 12:20:00,74.4,74.53,74.32,74.53,58903.0,60.4473,60.5529,60.3823,60.5529,58903.0
2018-12-06 12:25:00,74.53,74.95,74.5,74.91,155391.0,60.5529,60.8941,60.5285,60.8616,155391.0
2018-12-06 12:30:00,74.89,75.42,74.83,75.31,237328.0,60.8454,61.276,60.7966,61.1866,237328.0
2018-12-06 12:35:00,75.32,75.44,75.18,75.22,197418.0,61.1947,61.2922,61.081,61.1135,197418.0
2018-12-06 12:40:00,75.21,75.33,75.15,75.26,89576.0,61.1054,61.2028,61.0566,61.146,89576.0
2018-12-06 12:45:00,75.26,75.43,75.21,75.4,65629.0,61.146,61.2841,61.1054,61.2597,65629.0
2018-12-06 12:50:00,75.39,75.61,75.29,75.58,99887.0,61.2516,61.4303,61.1703,61.406,99887.0
2018-12-06 12:55:00,75.57,75.69,75.46,75.47,71591.0,61.3978,61.4953,61.3085,61.3166,71591.0
2018-12-06 13:00:00,75.47,75.59,75.41,75.45,94838.0,61.3166,61.4141,61.2678,61.3003,94838.0
2018-12-06 13:05:00,75.44,75.45,75.11,75.12,74003.0,61.2922,61.3003,61.0241,61.0322,74003.0
2018-12-06 13:10:00,75.14,75.18,75.09,75.15,62999.0,61.0485,61.081,61.0079,61.0566,62999.0
2018-12-06 13:15:00,75.15,75.23,75.03,75.07,83494.0,61.0566,61.1216,60.9591,60.9916,83494.0
2018-12-06 13:20:00,75.05,75.08,74.83,74.95,81899.0,60.9754,60.9997,60.7966,60.8941,81899.0
2018-12-06 13:25:00,74.94,74.96,74.76,74.85,72260.0,60.886,60.9022,60.7397,60.8129,72260.0
2018-12-06 13:30:00,74.84,74.84,74.54,74.61,83789.0,60.8047,60.8047,60.561,60.6179,83789.0
2018-12-06 13:35:00,74.61,74.68,74.53,74.59,47260.0,60.6179,60.6747,60.5529,60.6016,47260.0
2018-12-06 13:40:00,74.58,74.76,74.57,74.61,63708.0,60.5935,60.7397,60.5854,60.6179,63708.0
2018-12-06 13:45:00,74.61,75.04,74.61,75.04,101047.0,60.6179,60.9672,60.6179,60.9672,101047.0
2018-12-06 13:50:00,75.03,75.4,75.03,75.4,136098.0,60.9591,61.2597,60.9591,61.2597,136098.0
2018-12-06 13:55:00,75.41,75.56,75.38,75.54,205486.0,61.2678,61.3897,61.2435,61.3735,205486.0
2018-12-06 14:00:00,75.53,75.74,75.49,75.58,112668.0,61.3653,61.536,61.3328,61.406,112668.0
2018-12-06 14:05:00,75.58,75.75,75.44,75.7,151537.0,61.406,61.5441,61.2922,61.5035,151537.0
2018-12-06 14:10:00,75.7,75.7,75.29,75.42,80257.0,61.5035,61.5035,61.1703,61.276,80257.0
2018-12-06 14:15:00,75.41,75.53,75.21,75.23,101760.0,61.2678,61.3653,61.1054,61.1216,101760.0
2018-12-06 14:20:00,75.23,75.33,75.06,75.14,60422.0,61.1216,61.2028,60.9835,61.0485,60422.0
2018-12-06 14:25:00,75.15,75.41,75.12,75.41,67844.0,61.0566,61.2678,61.0322,61.2678,67844.0
2018-12-06 14:30:00,75.41,75.43,75.21,75.26,58605.0,61.2678,61.2841,61.1054,61.146,58605.0
2018-12-06 14:35:00,75.26,75.46,75.22,75.3,147367.0,61.146,61.3085,61.1135,61.1785,147367.0
2018-12-06 14:40:00,75.32,75.43,75.27,75.28,70716.0,61.1947,61.2841,61.1541,61.1622,70716.0
2018-12-06 14:45:00,75.28,75.33,75.01,75.13,67901.0,61.1622,61.2028,60.9429,61.0404,67901.0
2018-12-06 14:50:00,75.12,75.47,75.11,75.41,65497.0,61.0322,61.3166,61.0241,61.2678,65497.0
2018-12-06 14:55:00,75.4,75.48,75.26,75.36,143003.0,61.2597,61.3247,61.146,61.2272,143003.0
2018-12-06 15:00:00,75.35,75.54,75.32,75.4,133252.0,61.2191,61.3735,61.1947,61.2597,133252.0
2018-12-06 15:05:00,75.41,75.55,75.31,75.46,139634.0,61.2678,61.3816,61.1866,61.3085,139634.0
2018-12-06 15:10:00,75.46,75.55,75.38,75.47,129498.0,61.3085,61.3816,61.2435,61.3166,129498.0
2018-12-06 15:15:00,75.47,75.56,75.44,75.52,110383.0,61.3166,61.3897,61.2922,61.3572,110383.0
2018-12-06 15:20:00,75.51,75.56,75.4,75.47,98872.0,61.3491,61.3897,61.2597,61.3166,98872.0
2018-12-06 15:25:00,75.47,75.63,75.44,75.58,145607.0,61.3166,61.4466,61.2922,61.406,145607.0
2018-12-06 15:30:00,75.58,76.22,75.57,76.22,434078.0,61.406,61.9259,61.3978,61.9259,434078.0
2018-12-06 15:35:00,76.22,76.26,76.11,76.19,140899.0,61.9259,61.9584,61.8366,61.9016,140899.0
2018-12-06 15:40:00,76.19,76.28,75.97,76.28,301589.0,61.9016,61.9747,61.7228,61.9747,301589.0
2018-12-06 15:45:00,76.28,76.42,76.23,76.38,195840.0,61.9747,62.0884,61.9341,62.0559,195840.0
2018-12-06 15:50:00,76.37,76.6,76.35,76.52,234085.0,62.0478,62.2347,62.0316,62.1697,234085.0
2018-12-06 15:55:00,76.52,76.57,76.4,76.56,516300.0,62.1697,62.2103,62.0722,62.2022,516300.0
2018-12-07 09:30:00,76.2,76.38,75.5,75.84,221682.0,61.9097,62.0559,61.341,61.6172,221682.0
2018-12-07 09:35:00,75.84,76.09,75.77,75.85,155939.0,61.6172,61.8203,61.5603,61.6253,155939.0
2018-12-07 09:40:00,75.84,76.17,75.71,75.73,124323.0,61.6172,61.8853,61.5116,61.5278,124323.0
2018-12-07 09:45:00,75.7,75.79,75.37,75.37,124749.0,61.5035,61.5766,61.2353,61.2353,124749.0
2018-12-07 09:50:00,75.39,75.66,75.31,75.52,115841.0,61.2516,61.471,61.1866,61.3572,115841.0
2018-12-07 09:55:00,75.53,75.7,75.52,75.69,107278.0,61.3653,61.5035,61.3572,61.4953,107278.0
2018-12-07 10:00:00,75.69,75.82,75.65,75.71,141583.0,61.4953,61.601,61.4628,61.5116,141583.0
2018-12-07 10:05:00,75.73,75.85,75.67,75.69,107146.0,61.5278,61.6253,61.4791,61.4953,107146.0
2018-12-07 10:10:00,75.68,75.74,75.47,75.53,143183.0,61.4872,61.536,61.3166,61.3653,143183.0
2018-12-07 10:15:00,75.52,75.57,75.25,75.31,144758.0,61.3572,61.3978,61.1379,61.1866,144758.0
2018-12-07 10:20:00,75.31,75.51,75.21,75.23,120995.0,61.1866,61.3491,61.1054,61.1216,120995.0
2018-12-07 10:25:00,75.23,75.32,75.04,75.3,94046.0,61.1216,61.1947,60.9672,61.1785,94046.0
2018-12-07 10:30:00,75.34,75.57,75.33,75.46,72106.0,61.211,61.3978,61.2028,61.3085,72106.0
2018-12-07 10:35:00,75.44,75.53,75.2,75.46,92382.0,61.2922,61.3653,61.0972,61.3085,92382.0
2018-12-07 10:40:00,75.45,75.66,75.35,75.61,73912.0,61.3003,61.471,61.2191,61.4303,73912.0
2018-12-07 10:45:00,75.6,75.74,75.42,75.43,81172.0,61.4222,61.536,61.276,61.2841,81172.0
2018-12-07 10:50:00,75.42,75.45,75.3,75.4,65567.0,61.276,61.3003,61.1785,61.2597,65567.0
2018-12-07 10:55:00,75.38,75.62,75.36,75.54,77724.0,61.2435,61.4385,61.2272,61.3735,77724.0
2018-12-07 11:00:00,75.53,75.66,75.27,75.32,61986.0,61.3653,61.471,61.1541,61.1947,61986.0
2018-12-07 11:05:00,75.32,75.34,75.21,75.3,59663.0,61.1947,61.211,61.1054,61.1785,59663.0
2018-12-07 11:10:00,75.33,75.4,75.05,75.06,53798.0,61.2028,61.2597,60.9754,60.9835,53798.0
2018-12-07 11:15:00,75.05,75.12,74.92,75.0,72490.0,60.9754,61.0322,60.8697,60.9347,72490.0
2018-12-07 11:20:00,74.99,75.05,74.77,74.8,88797.0,60.9266,60.9754,60.7479,60.7722,88797.0
2018-12-07 11:25:00,74.8,75.02,74.74,74.96,72232.0,60.7722,60.951,60.7235,60.9022,72232.0
2018-12-07 11:30:00,74.96,75.06,74.83,74.91,83302.0,60.9022,60.9835,60.7966,60.8616,83302.0
2018-12-07 11:35:00,74.91,74.99,74.84,74.9,82285.0,60.8616,60.9266,60.8047,60.8535,82285.0
2018-12-07 11:40:00,74.91,75.19,74.84,75.17,64800.0,60.8616,61.0891,60.8047,61.0729,64800.0
2018-12-07 11:45:00,75.17,75.25,75.14,75.21,70498.0,61.0729,61.1379,61.0485,61.1054,70498.0
2018-12-07 11:50:00,75.21,75.21,75.0,75.03,67044.0,61.1054,61.1054,60.9347,60.9591,67044.0
2018-12-07 11:55:00,75.02,75.12,74.88,74.89,132208.0,60.951,61.0322,60.8372,60.8454,132208.0
2018-12-07 12:00:00,74.87,75.07,74.85,75.0,55667.0,60.8291,60.9916,60.8129,60.9347,55667.0
2018-12-07 12:05:00,75.01,75.02,74.89,74.92,49660.0,60.9429,60.951,60.8454,60.8697,49660.0
2018-12-07 12:10:00,74.91,75.28,74.89,75.27,102351.0,60.8616,61.1622,60.8454,61.1541,102351.0
2018-12-07 12:15:00,75.25,75.25,74.84,74.9,64503.0,61.1379,61.1379,60.8047,60.8535,64503.0
2018-12-07 12:20:00,74.88,75.12,74.88,75.06,58074.0,60.8372,61.0322,60.8372,60.9835,58074.0
2018-12-07 12:25:00,75.06,75.12,74.85,74.88,64470.0,60.9835,61.0322,60.8129,60.8372,64470.0
2018-12-07 12:30:00,74.87,74.88,74.63,74.72,93551.0,60.8291,60.8372,60.6341,60.7072,93551.0
2018-12-07 12:35:00,74.72,74.75,74.46,74.51,102846.0,60.7072,60.7316,60.496,60.5366,102846.0
2018-12-07 12:40:00,74.51,74.54,74.39,74.51,77087.0,60.5366,60.561,60.4391,60.5366,77087.0
2018-12-07 12:45:00,74.51,74.65,74.45,74.47,58298.0,60.5366,60.6504,60.4879,60.5041,58298.0
2018-12-07 12:50:00,74.47,74.76,74.47,74.76,64189.0,60.5041,60.7397,60.5041,60.7397,64189.0
2018-12-07 12:55:00,74.76,74.92,74.66,74.83,102845.0,60.7397,60.8697,60.6585,60.7966,102845.0
2018-12-07 13:00:00,74.81,75.06,74.79,74.98,72191.0,60.7804,60.9835,60.7641,60.9185,72191.0
2018-12-07 13:05:00,74.97,74.98,74.74,74.75,66806.0,60.9104,60.9185,60.7235,60.7316,66806.0
2018-12-07 13:10:00,74.74,74.76,74.57,74.58,50843.0,60.7235,60.7397,60.5854,60.5935,50843.0
2018-12-07 13:15:00,74.58,74.64,74.39,74.41,72200.0,60.5935,60.6422,60.4391,60.4554,72200.0
2018-12-07 13:20:00,74.42,74.61,74.42,74.55,85063.0,60.4635,60.6179,60.4635,60.5691,85063.0
2018-12-07 13:25:00,74.54,74.55,74.34,74.36,84821.0,60.561,60.5691,60.3985,60.4148,84821.0
2018-12-07 13:30:00,74.35,74.37,74.13,74.19,88764.0,60.4066,60.4229,60.2279,60.2766,88764.0
2018-12-07 13:35:00,74.19,74.31,74.11,74.27,69718.0,60.2766,60.3741,60.2116,60.3416,69718.0
2018-12-07 13:40:00,74.26,74.34,74.14,74.3,107461.0,60.3335,60.3985,60.236,60.366,107461.0
2018-12-07 13:45:00,74.3,74.46,74.28,74.29,52462.0,60.366,60.496,60.3498,60.3579,52462.0
2018-12-07 13:50:00,74.28,74.29,74.13,74.22,87272.0,60.3498,60.3579,60.2279,60.301,87272.0
2018-12-07 13:55:00,74.21,74.21,74.02,74.03,59805.0,60.2929,60.2929,60.1385,60.1466,59805.0
2018-12-07 14:00:00,74.02,74.07,73.9,74.01,111180.0,60.1385,60.1791,60.041,60.1304,111180.0
2018-12-07 14:05:00,74.0,74.15,73.89,73.95,116509.0,60.1223,60.2441,60.0329,60.0816,116509.0
2018-12-07 14:10:00,73.94,73.98,73.81,73.93,56285.0,60.0735,60.106,59.9679,60.0654,56285.0
2018-12-07 14:15:00,73.92,74.11,73.9,74.09,99830.0,60.0573,60.2116,60.041,60.1954,99830.0
2018-12-07 14:20:00,74.1,74.2,73.96,73.98,143715.0,60.2035,60.2848,60.0898,60.106,143715.0
2018-12-07 14:25:00,73.98,74.23,73.91,74.23,85473.0,60.106,60.3091,60.0491,60.3091,85473.0
2018-12-07 14:30:00,74.23,74.34,74.14,74.22,101387.0,60.3091,60.3985,60.236,60.301,101387.0
2018-12-07 14:35:00,74.23,74.24,74.09,74.1,70319.0,60.3091,60.3173,60.1954,60.2035,70319.0
2018-12-07 14:40:00,74.1,74.1,73.86,73.89,87659.0,60.2035,60.2035,60.0085,60.0329,87659.0
2018-12-07 14:45:00,73.89,74.03,73.75,73.96,114677.0,60.0329,60.1466,59.9192,60.0898,114677.0
2018-12-07 14:50:00,73.97,74.08,73.71,73.74,116978.0,60.0979,60.1873,59.8867,59.911,116978.0
2018-12-07 14:55:00,73.74,73.85,73.7,73.78,83359.0,59.911,60.0004,59.8785,59.9435,83359.0
2018-12-07 15:00:00,73.79,73.91,73.68,73.7,94450.0,59.9517,60.0491,59.8623,59.8785,94450.0
2018-12-07 15:05:00,73.7,74.08,73.69,74.08,115053.0,59.8785,60.1873,59.8704,60.1873,115053.0
2018-12-07 15:10:00,74.09,74.19,73.93,73.95,85265.0,60.1954,60.2766,60.0654,60.0816,85265.0
2018-12-07 15:15:00,73.95,74.11,73.84,74.01,110427.0,60.0816,60.2116,59.9923,60.1304,110427.0
2018-12-07 15:20:00,74.03,74.14,73.96,74.06,73867.0,60.1466,60.236,60.0898,60.171,73867.0
2018-12-07 15:25:00,74.07,74.29,73.99,74.2,91156.0,60.1791,60.3579,60.1141,60.2848,91156.0
2018-12-07 15:30:00,74.19,74.38,74.12,74.34,150318.0,60.2766,60.431,60.2198,60.3985,150318.0
2018-12-07 15:35:00,74.34,74.54,74.17,74.18,209244.0,60.3985,60.561,60.2604,60.2685,209244.0
2018-12-07 15:40:00,74.17,74.26,74.11,74.15,197951.0,60.2604,60.3335,60.2116,60.2441,197951.0
2018-12-07 15:45:00,74.16,74.23,73.91,73.91,199231.0,60.2523,60.3091,60.0491,60.0491,199231.0
2018-12-07 15:50:00,73.92,74.16,73.92,74.08,256775.0,60.0573,60.2523,60.0573,60.1873,256775.0
2018-12-07 15:55:00,74.09,74.14,74.01,74.07,498187.0,60.1954,60.236,60.1304,60.1791,498187.0
2018-12-10 09:30:00,74.11,74.22,73.65,73.69,137193.0,60.2116,60.301,59.8379,59.8704,137193.0
2018-12-10 09:35:00,73.66,73.76,73.21,73.24,122212.0,59.846,59.9273,59.4804,59.5048,122212.0
2018-12-10 09:40:00,73.25,73.3,72.88,73.03,140136.0,59.5129,59.5535,59.2123,59.3342,140136.0
2018-12-10 09:45:00,73.04,73.04,72.37,72.47,229807.0,59.3423,59.3423,58.798,58.8792,229807.0
2018-12-10 09:50:00,72.5,72.59,72.15,72.36,153308.0,58.9036,58.9767,58.6192,58.7898,153308.0
2018-12-10 09:55:00,72.37,72.38,72.09,72.26,130269.0,58.798,58.8061,58.5705,58.7086,130269.0
2018-12-10 10:00:00,72.24,72.65,72.21,72.61,189616.0,58.6923,59.0254,58.668,58.9929,189616.0
2018-12-10 10:05:00,72.6,72.73,72.53,72.56,169557.0,58.9848,59.0904,58.928,58.9523,169557.0
2018-12-10 10:10:00,72.58,72.72,72.43,72.7,112783.0,58.9686,59.0823,58.8467,59.0661,112783.0
2018-12-10 10:15:00,72.7,72.86,72.59,72.85,85271.0,59.0661,59.1961,58.9767,59.1879,85271.0
2018-12-10 10:20:00,72.83,72.92,72.73,72.8,68109.0,59.1717,59.2448,59.0904,59.1473,68109.0
2018-12-10 10:25:00,72.8,72.84,72.68,72.76,83257.0,59.1473,59.1798,59.0498,59.1148,83257.0
2018-12-10 10:30:00,72.73,72.91,72.69,72.74,65388.0,59.0904,59.2367,59.0579,59.0986,65388.0
2018-12-10 10:35:00,72.75,72.83,72.43,72.44,77551.0,59.1067,59.1717,58.8467,58.8548,77551.0
2018-12-10 10:40:00,72.43,72.5,72.32,72.41,79675.0,58.8467,58.9036,58.7573,58.8305,79675.0
2018-12-10 10:45:00,72.4,72.61,72.35,72.51,73823.0,58.8223,58.9929,58.7817,58.9117,73823.0
2018-12-10 10:50:00,72.51,72.53,71.93,71.98,157752.0,58.9117,58.928,58.4405,58.4811,157752.0
2018-12-10 10:55:00,71.99,72.4,71.97,72.1,115049.0,58.4892,58.8223,58.473,58.5786,115049.0
2018-12-10 11:00:00,72.15,72.18,71.58,71.69,116910.0,58.6192,58.6436,58.1561,58.2455,116910.0
2018-12-10 11:05:00,71.69,71.93,71.66,71.81,115337.0,58.2455,58.4405,58.2211,58.343,115337.0
2018-12-10 11:10:00,71.8,71.89,71.51,71.72,125528.0,58.3349,58.408,58.0992,58.2699,125528.0
2018-12-10 11:15:00,71.7,71.82,71.62,71.69,123336.0,58.2536,58.3511,58.1886,58.2455,123336.0
2018-12-10 11:20:00,71.71,71.81,71.63,71.65,177036.0,58.2617,58.343,58.1967,58.213,177036.0
2018-12-10 11:25:00,71.65,72.09,71.65,72.09,130339.0,58.213,58.5705,58.213,58.5705,130339.0
2018-12-10 11:30:00,72.09,72.23,71.92,71.92,105188.0,58.5705,58.6842,58.4323,58.4323,105188.0
2018-12-10 11:35:00,71.92,72.35,71.91,72.3,67712.0,58.4323,58.7817,58.4242,58.7411,67712.0
2018-12-10 11:40:00,72.32,72.39,72.23,72.35,86287.0,58.7573,58.8142,58.6842,58.7817,86287.0
2018-12-10 11:45:00,72.37,72.69,72.37,72.58,88489.0,58.798,59.0579,58.798,58.9686,88489.0
2018-12-10 11:50:00,72.58,72.74,72.46,72.67,105260.0,58.9686,59.0986,58.8711,59.0417,105260.0
2018-12-10 11:55:00,72.68,72.77,72.38,72.49,95212.0,59.0498,59.1229,58.8061,58.8955,95212.0
2018-12-10 12:00:00,72.48,72.53,72.3,72.33,54958.0,58.8873,58.928,58.7411,58.7655,54958.0
2018-12-10 12:05:00,72.34,72.51,72.24,72.5,72701.0,58.7736,58.9117,58.6923,58.9036,72701.0
2018-12-10 12:10:00,72.48,72.6,72.37,72.5,70542.0,58.8873,58.9848,58.798,58.9036,70542.0
2018-12-10 12:15:00,72.52,72.58,72.18,72.25,69504.0,58.9198,58.9686,58.6436,58.7005,69504.0
2018-12-10 12:20:00,72.24,72.31,72.18,72.26,52580.0,58.6923,58.7492,58.6436,58.7086,52580.0
2018-12-10 12:25:00,72.27,72.38,72.21,72.22,49567.0,58.7167,58.8061,58.668,58.6761,49567.0
2018-12-10 12:30:00,72.2,72.36,72.11,72.14,65544.0,58.6598,58.7898,58.5867,58.6111,65544.0
2018-12-10 12:35:00,72.15,72.53,72.13,72.44,59412.0,58.6192,58.928,58.603,58.8548,59412.0
2018-12-10 12:40:00,72.46,72.61,72.44,72.49,69591.0,58.8711,58.9929,58.8548,58.8955,69591.0
2018-12-10 12:45:00,72.49,72.73,72.42,72.7,76966.0,58.8955,59.0904,58.8386,59.0661,76966.0
2018-12-10 12:50:00,72.72,72.8,72.64,72.8,157952.0,59.0823,59.1473,59.0173,59.1473,157952.0
2018-12-10 12:55:00,72.78,72.8,72.63,72.63,44407.0,59.1311,59.1473,59.0092,59.0092,44407.0
2018-12-10 13:00:00,72.64,72.75,72.56,72.6,46769.0,59.0173,59.1067,58.9523,58.9848,46769.0
2018-12-10 13:05:00,72.6,72.77,72.59,72.74,64106.0,58.9848,59.1229,58.9767,59.0986,64106.0
2018-12-10 13:10:00,72.73,73.01,72.68,72.9,85073.0,59.0904,59.3179,59.0498,59.2286,85073.0
2018-12-10 13:15:00,72.9,72.95,72.78,72.78,49035.0,59.2286,59.2692,59.1311,59.1311,49035.0
2018-12-10 13:20:00,72.8,72.88,72.58,72.62,47299.0,59.1473,59.2123,58.9686,59.0011,47299.0
2018-12-10 13:25:00,72.63,72.65,72.47,72.5,68299.0,59.0092,59.0254,58.8792,58.9036,68299.0
2018-12-10 13:30:00,72.49,72.78,72.47,72.75,55474.0,58.8955,59.1311,58.8792,59.1067,55474.0
2018-12-10 13:35:00,72.76,72.87,72.73,72.77,45042.0,59.1148,59.2042,59.0904,59.1229,45042.0
2018-12-10 13:40:00,72.76,72.86,72.57,72.61,47789.0,59.1148,59.1961,58.9604,58.9929,47789.0
2018-12-10 13:45:00,72.61,72.8,72.6,72.77,33126.0,58.9929,59.1473,58.9848,59.1229,33126.0
2018-12-10 13:50:00,72.76,73.05,72.75,73.04,59854.0,59.1148,59.3504,59.1067,59.3423,59854.0
2018-12-10 13:55:00,73.04,73.04,72.84,72.86,46710.0,59.3423,59.3423,59.1798,59.1961,46710.0
2018-12-10 14:00:00,72.88,72.97,72.84,72.85,46024.0,59.2123,59.2854,59.1798,59.1879,46024.0
2018-12-10 14:05:00,72.86,73.04,72.85,72.97,57387.0,59.1961,59.3423,59.1879,59.2854,57387.0
2018-12-10 14:10:00,72.98,72.99,72.9,72.91,47542.0,59.2936,59.3017,59.2286,59.2367,47542.0
2018-12-10 14:15:00,72.92,72.98,72.82,72.94,58357.0,59.2448,59.2936,59.1636,59.2611,58357.0
2018-12-10 14:20:00,72.94,72.98,72.81,72.9,73490.0,59.2611,59.2936,59.1554,59.2286,73490.0
2018-12-10 14:25:00,72.9,73.05,72.87,73.01,102449.0,59.2286,59.3504,59.2042,59.3179,102449.0
2018-12-10 14:30:00,73.01,73.23,73.0,73.23,79463.0,59.3179,59.4967,59.3098,59.4967,79463.0
2018-12-10 14:35:00,73.21,73.26,73.13,73.15,57875.0,59.4804,59.521,59.4154,59.4317,57875.0
2018-12-10 14:40:00,73.16,73.25,73.11,73.25,64406.0,59.4398,59.5129,59.3992,59.5129,64406.0
2018-12-10 14:45:00,73.25,73.26,73.11,73.14,50684.0,59.5129,59.521,59.3992,59.4236,50684.0
2018-12-10 14:50:00,73.15,73.22,73.11,73.16,53511.0,59.4317,59.4886,59.3992,59.4398,53511.0
2018-12-10 14:55:00,73.15,73.3,72.91,72.94,82385.0,59.4317,59.5535,59.2367,59.2611,82385.0
2018-12-10 15:00:00,72.94,72.95,72.85,72.87,77405.0,59.2611,59.2692,59.1879,59.2042,77405.0
2018-12-10 15:05:00,72.86,73.0,72.82,72.98,97278.0,59.1961,59.3098,59.1636,59.2936,97278.0
2018-12-10 15:10:00,72.98,72.99,72.86,72.9,85662.0,59.2936,59.3017,59.1961,59.2286,85662.0
2018-12-10 15:15:00,72.91,72.92,72.75,72.85,68652.0,59.2367,59.2448,59.1067,59.1879,68652.0
2018-12-10 15:20:00,72.86,73.02,72.85,73.0,68038.0,59.1961,59.3261,59.1879,59.3098,68038.0
2018-12-10 15:25:00,73.01,73.18,73.0,73.15,80415.0,59.3179,59.4561,59.3098,59.4317,80415.0
2018-12-10 15:30:00,73.16,73.4,73.15,73.39,127449.0,59.4398,59.6348,59.4317,59.6267,127449.0
2018-12-10 15:35:00,73.4,73.57,73.38,73.47,164361.0,59.6348,59.7729,59.6185,59.6917,164361.0
2018-12-10 15:40:00,73.46,73.49,73.38,73.43,111309.0,59.6835,59.7079,59.6185,59.6592,111309.0
2018-12-10 15:45:00,73.43,73.46,73.24,73.26,146563.0,59.6592,59.6835,59.5048,59.521,146563.0
2018-12-10 15:50:00,73.26,73.39,73.21,73.36,175508.0,59.521,59.6267,59.4804,59.6023,175508.0
2018-12-10 15:55:00,73.35,73.45,73.32,73.33,278145.0,59.5942,59.6754,59.5698,59.5779,278145.0
2018-12-11 09:30:00,74.74,75.41,74.64,75.16,362567.0,60.7235,61.2678,60.6422,61.0647,362567.0
2018-12-11 09:35:00,75.16,75.2,74.67,74.78,118154.0,61.0647,61.0972,60.6666,60.756,118154.0
2018-12-11 09:40:00,74.81,75.04,74.76,74.99,63466.0,60.7804,60.9672,60.7397,60.9266,63466.0
2018-12-11 09:45:00,75.0,75.12,74.95,74.97,101312.0,60.9347,61.0322,60.8941,60.9104,101312.0
2018-12-11 09:50:00,74.95,75.01,74.77,74.95,102273.0,60.8941,60.9429,60.7479,60.8941,102273.0
2018-12-11 09:55:00,74.95,75.21,74.93,75.04,116227.0,60.8941,61.1054,60.8779,60.9672,116227.0
2018-12-11 10:00:00,75.05,75.05,74.83,74.88,100357.0,60.9754,60.9754,60.7966,60.8372,100357.0
2018-12-11 10:05:00,74.87,75.05,74.83,74.93,92809.0,60.8291,60.9754,60.7966,60.8779,92809.0
2018-12-11 10:10:00,74.92,74.98,74.78,74.92,87232.0,60.8697,60.9185,60.756,60.8697,87232.0
2018-12-11 10:15:00,74.92,74.99,74.79,74.95,63780.0,60.8697,60.9266,60.7641,60.8941,63780.0
2018-12-11 10:20:00,74.95,75.17,74.95,75.13,103937.0,60.8941,61.0729,60.8941,61.0404,103937.0
2018-12-11 10:25:00,75.13,75.2,75.06,75.14,77527.0,61.0404,61.0972,60.9835,61.0485,77527.0
2018-12-11 10:30:00,75.15,75.18,74.97,75.12,66665.0,61.0566,61.081,60.9104,61.0322,66665.0
2018-12-11 10:35:00,75.12,75.26,75.01,75.21,81929.0,61.0322,61.146,60.9429,61.1054,81929.0
2018-12-11 10:40:00,75.21,75.26,75.13,75.24,53183.0,61.1054,61.146,61.0404,61.1297,53183.0
2018-12-11 10:45:00,75.23,75.33,74.88,74.91,89174.0,61.1216,61.2028,60.8372,60.8616,89174.0
2018-12-11 10:50:00,74.89,74.97,74.84,74.89,61170.0,60.8454,60.9104,60.8047,60.8454,61170.0
2018-12-11 10:55:00,74.89,74.91,74.68,74.82,132053.0,60.8454,60.8616,60.6747,60.7885,132053.0
2018-12-11 11:00:00,74.82,74.92,74.68,74.81,76335.0,60.7885,60.8697,60.6747,60.7804,76335.0
2018-12-11 11:05:00,74.8,74.82,74.68,74.79,53996.0,60.7722,60.7885,60.6747,60.7641,53996.0
2018-12-11 11:10:00,74.79,74.82,74.65,74.66,48272.0,60.7641,60.7885,60.6504,60.6585,48272.0
2018-12-11 11:15:00,74.65,74.69,74.51,74.59,37246.0,60.6504,60.6829,60.5366,60.6016,37246.0
2018-12-11 11:20:00,74.59,74.64,74.45,74.48,55581.0,60.6016,60.6422,60.4879,60.5123,55581.0
2018-12-11 11:25:00,74.49,74.5,74.21,74.24,126169.0,60.5204,60.5285,60.2929,60.3173,126169.0
2018-12-11 11:30:00,74.23,74.29,74.05,74.12,66325.0,60.3091,60.3579,60.1629,60.2198,66325.0
2018-12-11 11:35:00,74.11,74.26,74.07,74.26,71696.0,60.2116,60.3335,60.1791,60.3335,71696.0
2018-12-11 11:40:00,74.25,74.25,74.03,74.11,48068.0,60.3254,60.3254,60.1466,60.2116,48068.0
2018-12-11 11:45:00,74.07,74.14,74.02,74.04,30148.0,60.1791,60.236,60.1385,60.1548,30148.0
2018-12-11 11:50:00,74.03,74.2,74.03,74.19,47615.0,60.1466,60.2848,60.1466,60.2766,47615.0
2018-12-11 11:55:00,74.19,74.35,74.15,74.27,76907.0,60.2766,60.4066,60.2441,60.3416,76907.0
2018-12-11 12:00:00,74.26,74.26,73.93,73.94,57960.0,60.3335,60.3335,60.0654,60.0735,57960.0
2018-12-11 12:05:00,73.95,73.99,73.76,73.87,69848.0,60.0816,60.1141,59.9273,60.0167,69848.0
2018-12-11 12:10:00,73.86,73.89,73.71,73.78,42661.0,60.0085,60.0329,59.8867,59.9435,42661.0
2018-12-11 12:15:00,73.77,73.77,73.5,73.54,96132.0,59.9354,59.9354,59.716,59.7485,96132.0
2018-12-11 12:20:00,73.53,73.73,73.5,73.68,60945.0,59.7404,59.9029,59.716,59.8623,60945.0
2018-12-11 12:25:00,73.68,73.7,73.53,73.53,40668.0,59.8623,59.8785,59.7404,59.7404,40668.0
2018-12-11 12:30:00,73.53,73.63,73.3,73.38,80226.0,59.7404,59.8217,59.5535,59.6185,80226.0
2018-12-11 12:35:00,73.39,73.41,73.16,73.22,136669.0,59.6267,59.6429,59.4398,59.4886,136669.0
2018-12-11 12:40:00,73.22,73.5,73.21,73.49,79733.0,59.4886,59.716,59.4804,59.7079,79733.0
2018-12-11 12:45:00,73.5,73.5,73.32,73.38,71379.0,59.716,59.716,59.5698,59.6185,71379.0
2018-12-11 12:50:00,73.38,73.4,73.2,73.31,57490.0,59.6185,59.6348,59.4723,59.5617,57490.0
2018-12-11 12:55:00,73.3,73.34,73.17,73.27,49709.0,59.5535,59.586,59.4479,59.5292,49709.0
2018-12-11 13:00:00,73.27,73.41,73.22,73.41,55871.0,59.5292,59.6429,59.4886,59.6429,55871.0
2018-12-11 13:05:00,73.4,73.47,73.36,73.37,74173.0,59.6348,59.6917,59.6023,59.6104,74173.0
2018-12-11 13:10:00,73.38,73.39,73.08,73.1,64429.0,59.6185,59.6267,59.3748,59.3911,64429.0
2018-12-11 13:15:00,73.09,73.34,73.08,73.32,43088.0,59.3829,59.586,59.3748,59.5698,43088.0
2018-12-11 13:20:00,73.32,73.4,73.26,73.26,39102.0,59.5698,59.6348,59.521,59.521,39102.0
2018-12-11 13:25:00,73.27,73.3,73.15,73.2,49338.0,59.5292,59.5535,59.4317,59.4723,49338.0
2018-12-11 13:30:00,73.19,73.26,73.14,73.15,73491.0,59.4642,59.521,59.4236,59.4317,73491.0
2018-12-11 13:35:00,73.15,73.38,73.13,73.34,36856.0,59.4317,59.6185,59.4154,59.586,36856.0
2018-12-11 13:40:00,73.34,73.34,72.99,73.02,85177.0,59.586,59.586,59.3017,59.3261,85177.0
2018-12-11 13:45:00,73.01,73.06,72.93,72.97,79518.0,59.3179,59.3586,59.2529,59.2854,79518.0
2018-12-11 13:50:00,72.97,73.03,72.76,72.84,51356.0,59.2854,59.3342,59.1148,59.1798,51356.0
2018-12-11 13:55:00,72.83,72.9,72.8,72.82,55908.0,59.1717,59.2286,59.1473,59.1636,55908.0
2018-12-11 14:00:00,72.81,72.88,72.71,72.72,94147.0,59.1554,59.2123,59.0742,59.0823,94147.0
2018-12-11 14:05:00,72.73,72.81,72.68,72.69,72336.0,59.0904,59.1554,59.0498,59.0579,72336.0
2018-12-11 14:10:00,72.7,72.78,72.65,72.77,59708.0,59.0661,59.1311,59.0254,59.1229,59708.0
2018-12-11 14:15:00,72.75,72.92,72.61,72.86,94149.0,59.1067,59.2448,58.9929,59.1961,94149.0
2018-12-11 14:20:00,72.87,72.97,72.82,72.88,101260.0,59.2042,59.2854,59.1636,59.2123,101260.0
2018-12-11 14:25:00,72.89,73.16,72.85,73.05,141006.0,59.2204,59.4398,59.1879,59.3504,141006.0
2018-12-11 14:30:00,73.05,73.28,73.04,73.1,144482.0,59.3504,59.5373,59.3423,59.3911,144482.0
2018-12-11 14:35:00,73.11,73.16,73.04,73.13,94730.0,59.3992,59.4398,59.3423,59.4154,94730.0
2018-12-11 14:40:00,73.14,73.31,73.11,73.25,98161.0,59.4236,59.5617,59.3992,59.5129,98161.0
2018-12-11 14:45:00,73.24,73.41,73.15,73.16,104169.0,59.5048,59.6429,59.4317,59.4398,104169.0
2018-12-11 14:50:00,73.17,73.26,73.14,73.24,89249.0,59.4479,59.521,59.4236,59.5048,89249.0
2018-12-11 14:55:00,73.25,73.3,73.14,73.17,308991.0,59.5129,59.5535,59.4236,59.4479,308991.0
2018-12-11 15:00:00,73.17,73.22,73.03,73.2,73197.0,59.4479,59.4886,59.3342,59.4723,73197.0
2018-12-11 15:05:00,73.19,73.27,73.12,73.21,93162.0,59.4642,59.5292,59.4073,59.4804,93162.0
2018-12-11 15:10:00,73.21,73.56,73.21,73.48,344847.0,59.4804,59.7648,59.4804,59.6998,344847.0
2018-12-11 15:15:00,73.48,73.55,73.38,73.43,134745.0,59.6998,59.7567,59.6185,59.6592,134745.0
2018-12-11 15:20:00,73.43,73.49,73.4,73.44,53282.0,59.6592,59.7079,59.6348,59.6673,53282.0
2018-12-11 15:25:00,73.44,73.49,73.4,73.42,100993.0,59.6673,59.7079,59.6348,59.651,100993.0
2018-12-11 15:30:00,73.42,73.73,73.41,73.64,232101.0,59.651,59.9029,59.6429,59.8298,232101.0
2018-12-11 15:35:00,73.64,73.67,73.53,73.63,284000.0,59.8298,59.8542,59.7404,59.8217,284000.0
2018-12-11 15:40:00,73.62,73.67,73.4,73.43,131249.0,59.8135,59.8542,59.6348,59.6592,131249.0
2018-12-11 15:45:00,73.43,73.55,73.33,73.42,194459.0,59.6592,59.7567,59.5779,59.651,194459.0
2018-12-11 15:50:00,73.42,73.48,73.37,73.42,226058.0,59.651,59.6998,59.6104,59.651,226058.0
2018-12-11 15:55:00,73.42,73.47,73.33,73.41,409716.0,59.651,59.6917,59.5779,59.6429,409716.0
2018-12-12 09:30:00,74.4,74.9,74.13,74.14,198372.0,60.4473,60.8535,60.2279,60.236,198372.0
2018-12-12 09:35:00,74.15,74.81,74.15,74.74,77612.0,60.2441,60.7804,60.2441,60.7235,77612.0
2018-12-12 09:40:00,74.76,74.78,74.4,74.57,77826.0,60.7397,60.756,60.4473,60.5854,77826.0
2018-12-12 09:45:00,74.58,74.61,74.39,74.45,81981.0,60.5935,60.6179,60.4391,60.4879,81981.0
2018-12-12 09:50:00,74.47,74.5,74.28,74.3,85390.0,60.5041,60.5285,60.3498,60.366,85390.0
2018-12-12 09:55:00,74.28,74.41,74.28,74.39,71836.0,60.3498,60.4554,60.3498,60.4391,71836.0
2018-12-12 10:00:00,74.39,74.4,74.18,74.32,238025.0,60.4391,60.4473,60.2685,60.3823,238025.0
2018-12-12 10:05:00,74.31,74.41,74.3,74.4,97871.0,60.3741,60.4554,60.366,60.4473,97871.0
2018-12-12 10:10:00,74.4,74.56,74.33,74.55,138086.0,60.4473,60.5773,60.3904,60.5691,138086.0
2018-12-12 10:15:00,74.55,74.71,74.46,74.67,118279.0,60.5691,60.6991,60.496,60.6666,118279.0
2018-12-12 10:20:00,74.67,74.67,74.47,74.51,309235.0,60.6666,60.6666,60.5041,60.5366,309235.0
2018-12-12 10:25:00,74.52,74.56,74.45,74.49,101424.0,60.5448,60.5773,60.4879,60.5204,101424.0
2018-12-12 10:30:00,74.5,74.69,74.48,74.6,68445.0,60.5285,60.6829,60.5123,60.6097,68445.0
2018-12-12 10:35:00,74.59,74.63,74.41,74.42,109806.0,60.6016,60.6341,60.4554,60.4635,109806.0
2018-12-12 10:40:00,74.42,74.55,74.36,74.55,92900.0,60.4635,60.5691,60.4148,60.5691,92900.0
2018-12-12 10:45:00,74.56,74.82,74.55,74.82,54385.0,60.5773,60.7885,60.5691,60.7885,54385.0
2018-12-12 10:50:00,74.82,74.91,74.62,74.65,66735.0,60.7885,60.8616,60.626,60.6504,66735.0
2018-12-12 10:55:00,74.65,74.88,74.65,74.82,44928.0,60.6504,60.8372,60.6504,60.7885,44928.0
2018-12-12 11:00:00,74.83,74.86,74.7,74.77,59412.0,60.7966,60.821,60.691,60.7479,59412.0
2018-12-12 11:05:00,74.77,74.85,74.61,74.71,69708.0,60.7479,60.8129,60.6179,60.6991,69708.0
2018-12-12 11:10:00,74.72,74.72,74.56,74.58,68343.0,60.7072,60.7072,60.5773,60.5935,68343.0
2018-12-12 11:15:00,74.57,74.68,74.52,74.53,91979.0,60.5854,60.6747,60.5448,60.5529,91979.0
2018-12-12 11:20:00,74.53,74.53,74.42,74.5,152244.0,60.5529,60.5529,60.4635,60.5285,152244.0
2018-12-12 11:25:00,74.51,74.62,74.49,74.49,49220.0,60.5366,60.626,60.5204,60.5204,49220.0
2018-12-12 11:30:00,74.5,74.53,74.46,74.49,62237.0,60.5285,60.5529,60.496,60.5204,62237.0
2018-12-12 11:35:00,74.48,74.6,74.45,74.54,83234.0,60.5123,60.6097,60.4879,60.561,83234.0
2018-12-12 11:40:00,74.54,74.59,74.49,74.57,97049.0,60.561,60.6016,60.5204,60.5854,97049.0
2018-12-12 11:45:00,74.58,74.6,74.48,74.6,76062.0,60.5935,60.6097,60.5123,60.6097,76062.0
2018-12-12 11:50:00,74.59,74.74,74.55,74.72,61023.0,60.6016,60.7235,60.5691,60.7072,61023.0
2018-12-12 11:55:00,74.71,74.81,74.65,74.8,33231.0,60.6991,60.7804,60.6504,60.7722,33231.0
2018-12-12 12:00:00,74.81,74.9,74.78,74.78,68272.0,60.7804,60.8535,60.756,60.756,68272.0
2018-12-12 12:05:00,74.78,74.78,74.6,74.75,55688.0,60.756,60.756,60.6097,60.7316,55688.0
2018-12-12 12:10:00,74.76,74.83,74.73,74.81,60435.0,60.7397,60.7966,60.7154,60.7804,60435.0
2018-12-12 12:15:00,74.81,74.85,74.72,74.85,32877.0,60.7804,60.8129,60.7072,60.8129,32877.0
2018-12-12 12:20:00,74.84,74.87,74.72,74.81,33227.0,60.8047,60.8291,60.7072,60.7804,33227.0
2018-12-12 12:25:00,74.8,74.88,74.8,74.83,33039.0,60.7722,60.8372,60.7722,60.7966,33039.0
2018-12-12 12:30:00,74.84,74.93,74.8,74.91,54863.0,60.8047,60.8779,60.7722,60.8616,54863.0
2018-12-12 12:35:00,74.92,74.99,74.86,74.94,42407.0,60.8697,60.9266,60.821,60.886,42407.0
2018-12-12 12:40:00,74.93,75.16,74.92,75.15,135827.0,60.8779,61.0647,60.8697,61.0566,135827.0
2018-12-12 12:45:00,75.15,75.18,75.05,75.08,126551.0,61.0566,61.081,60.9754,60.9997,126551.0
2018-12-12 12:50:00,75.09,75.26,75.08,75.19,90476.0,61.0079,61.146,60.9997,61.0891,90476.0
2018-12-12 12:55:00,75.19,75.27,75.15,75.19,60653.0,61.0891,61.1541,61.0566,61.0891,60653.0
2018-12-12 13:00:00,75.19,75.25,75.01,75.17,112359.0,61.0891,61.1379,60.9429,61.0729,112359.0
2018-12-12 13:05:00,75.17,75.18,75.08,75.18,30876.0,61.0729,61.081,60.9997,61.081,30876.0
2018-12-12 13:10:00,75.17,75.38,75.15,75.3,86108.0,61.0729,61.2435,61.0566,61.1785,86108.0
2018-12-12 13:15:00,75.29,75.41,75.28,75.33,89293.0,61.1703,61.2678,61.1622,61.2028,89293.0
2018-12-12 13:20:00,75.33,75.35,75.29,75.31,52054.0,61.2028,61.2191,61.1703,61.1866,52054.0
2018-12-12 13:25:00,75.3,75.45,75.29,75.39,75985.0,61.1785,61.3003,61.1703,61.2516,75985.0
2018-12-12 13:30:00,75.4,75.4,75.32,75.34,42411.0,61.2597,61.2597,61.1947,61.211,42411.0
2018-12-12 13:35:00,75.34,75.48,75.31,75.45,390870.0,61.211,61.3247,61.1866,61.3003,390870.0
2018-12-12 13:40:00,75.45,75.46,75.4,75.43,70232.0,61.3003,61.3085,61.2597,61.2841,70232.0
2018-12-12 13:45:00,75.44,75.54,75.42,75.52,60821.0,61.2922,61.3735,61.276,61.3572,60821.0
2018-12-12 13:50:00,75.52,75.67,75.48,75.49,121371.0,61.3572,61.4791,61.3247,61.3328,121371.0
2018-12-12 13:55:00,75.48,75.49,75.36,75.44,64091.0,61.3247,61.3328,61.2272,61.2922,64091.0
2018-12-12 14:00:00,75.44,75.45,75.31,75.36,102948.0,61.2922,61.3003,61.1866,61.2272,102948.0
2018-12-12 14:05:00,75.34,75.35,75.04,75.06,101430.0,61.211,61.2191,60.9672,60.9835,101430.0
2018-12-12 14:10:00,75.05,75.05,74.84,74.91,67939.0,60.9754,60.9754,60.8047,60.8616,67939.0
2018-12-12 14:15:00,74.89,74.98,74.8,74.98,51800.0,60.8454,60.9185,60.7722,60.9185,51800.0
2018-12-12 14:20:00,74.98,75.0,74.78,74.85,39271.0,60.9185,60.9347,60.756,60.8129,39271.0
2018-12-12 14:25:00,74.83,74.92,74.71,74.76,50767.0,60.7966,60.8697,60.6991,60.7397,50767.0
2018-12-12 14:30:00,74.76,74.81,74.59,74.66,77773.0,60.7397,60.7804,60.6016,60.6585,77773.0
2018-12-12 14:35:00,74.66,74.68,74.57,74.64,42886.0,60.6585,60.6747,60.5854,60.6422,42886.0
2018-12-12 14:40:00,74.64,74.67,74.5,74.6,39861.0,60.6422,60.6666,60.5285,60.6097,39861.0
2018-12-12 14:45:00,74.58,74.64,74.48,74.55,45141.0,60.5935,60.6422,60.5123,60.5691,45141.0
2018-12-12 14:50:00,74.55,74.68,74.47,74.63,126542.0,60.5691,60.6747,60.5041,60.6341,126542.0
2018-12-12 14:55:00,74.63,74.74,74.53,74.67,89147.0,60.6341,60.7235,60.5529,60.6666,89147.0
2018-12-12 15:00:00,74.67,74.84,74.62,74.76,89547.0,60.6666,60.8047,60.626,60.7397,89547.0
2018-12-12 15:05:00,74.76,75.0,74.75,74.95,111129.0,60.7397,60.9347,60.7316,60.8941,111129.0
2018-12-12 15:10:00,74.96,75.01,74.89,74.92,104086.0,60.9022,60.9429,60.8454,60.8697,104086.0
2018-12-12 15:15:00,74.91,75.01,74.77,74.84,124594.0,60.8616,60.9429,60.7479,60.8047,124594.0
2018-12-12 15:20:00,74.84,74.88,74.79,74.84,62571.0,60.8047,60.8372,60.7641,60.8047,62571.0
2018-12-12 15:25:00,74.84,74.92,74.74,74.76,72926.0,60.8047,60.8697,60.7235,60.7397,72926.0
2018-12-12 15:30:00,74.77,74.91,74.77,74.9,122823.0,60.7479,60.8616,60.7479,60.8535,122823.0
2018-12-12 15:35:00,74.9,75.03,74.87,75.01,161235.0,60.8535,60.9591,60.8291,60.9429,161235.0
2018-12-12 15:40:00,75.01,75.09,74.73,74.74,135572.0,60.9429,61.0079,60.7154,60.7235,135572.0
2018-12-12 15:45:00,74.75,74.81,74.6,74.78,159435.0,60.7316,60.7804,60.6097,60.756,159435.0
2018-12-12 15:50:00,74.78,74.79,74.64,74.67,195029.0,60.756,60.7641,60.6422,60.6666,195029.0
2018-12-12 15:55:00,74.66,74.66,74.46,74.5,418613.0,60.6585,60.6585,60.496,60.5285,418613.0
2018-12-13 09:30:00,74.36,74.57,73.72,73.81,212941.0,60.4148,60.5854,59.8948,59.9679,212941.0
2018-12-13 09:35:00,73.79,74.17,73.61,73.63,139026.0,59.9517,60.2604,59.8054,59.8217,139026.0
2018-12-13 09:40:00,73.62,73.7,73.05,73.08,185595.0,59.8135,59.8785,59.3504,59.3748,185595.0
2018-12-13 09:45:00,73.04,73.09,72.67,72.73,176018.0,59.3423,59.3829,59.0417,59.0904,176018.0
2018-12-13 09:50:00,72.73,72.96,72.38,72.38,138355.0,59.0904,59.2773,58.8061,58.8061,138355.0
2018-12-13 09:55:00,72.37,72.7,72.32,72.44,110040.0,58.798,59.0661,58.7573,58.8548,110040.0
2018-12-13 10:00:00,72.45,72.74,72.36,72.62,133182.0,58.863,59.0986,58.7898,59.0011,133182.0
2018-12-13 10:05:00,72.63,72.73,72.47,72.48,111321.0,59.0092,59.0904,58.8792,58.8873,111321.0
2018-12-13 10:10:00,72.46,73.1,72.46,73.01,171822.0,58.8711,59.3911,58.8711,59.3179,171822.0
2018-12-13 10:15:00,73.0,73.06,72.75,72.75,122888.0,59.3098,59.3586,59.1067,59.1067,122888.0
2018-12-13 10:20:00,72.75,72.81,72.57,72.79,105464.0,59.1067,59.1554,58.9604,59.1392,105464.0
2018-12-13 10:25:00,72.79,72.92,72.67,72.7,117242.0,59.1392,59.2448,59.0417,59.0661,117242.0
2018-12-13 10:30:00,72.7,72.86,72.55,72.83,89421.0,59.0661,59.1961,58.9442,59.1717,89421.0
2018-12-13 10:35:00,72.83,72.91,72.78,72.84,65757.0,59.1717,59.2367,59.1311,59.1798,65757.0
2018-12-13 10:40:00,72.84,72.95,72.73,72.82,141276.0,59.1798,59.2692,59.0904,59.1636,141276.0
2018-12-13 10:45:00,72.84,72.98,72.75,72.86,94094.0,59.1798,59.2936,59.1067,59.1961,94094.0
2018-12-13 10:50:00,72.86,72.86,72.56,72.71,173815.0,59.1961,59.1961,58.9523,59.0742,173815.0
2018-12-13 10:55:00,72.71,72.86,72.69,72.78,108534.0,59.0742,59.1961,59.0579,59.1311,108534.0
2018-12-13 11:00:00,72.8,72.81,72.53,72.65,70168.0,59.1473,59.1554,58.928,59.0254,70168.0
2018-12-13 11:05:00,72.65,72.85,72.63,72.8,58978.0,59.0254,59.1879,59.0092,59.1473,58978.0
2018-12-13 11:10:00,72.8,72.87,72.7,72.72,162300.0,59.1473,59.2042,59.0661,59.0823,162300.0
2018-12-13 11:15:00,72.71,72.71,72.55,72.58,132762.0,59.0742,59.0742,58.9442,58.9686,132762.0
2018-12-13 11:20:00,72.59,72.62,72.43,72.43,148131.0,58.9767,59.0011,58.8467,58.8467,148131.0
2018-12-13 11:25:00,72.44,72.75,72.43,72.65,67141.0,58.8548,59.1067,58.8467,59.0254,67141.0
2018-12-13 11:30:00,72.64,72.76,72.47,72.56,121975.0,59.0173,59.1148,58.8792,58.9523,121975.0
2018-12-13 11:35:00,72.59,72.66,72.53,72.56,42811.0,58.9767,59.0336,58.928,58.9523,42811.0
2018-12-13 11:40:00,72.55,72.7,72.44,72.59,68608.0,58.9442,59.0661,58.8548,58.9767,68608.0
2018-12-13 11:45:00,72.58,72.61,72.51,72.53,44327.0,58.9686,58.9929,58.9117,58.928,44327.0
2018-12-13 11:50:00,72.53,72.53,72.39,72.4,65909.0,58.928,58.928,58.8142,58.8223,65909.0
2018-12-13 11:55:00,72.41,72.58,72.39,72.51,81123.0,58.8305,58.9686,58.8142,58.9117,81123.0
2018-12-13 12:00:00,72.5,72.59,72.42,72.49,121473.0,58.9036,58.9767,58.8386,58.8955,121473.0
2018-12-13 12:05:00,72.48,72.75,72.48,72.75,99462.0,58.8873,59.1067,58.8873,59.1067,99462.0
2018-12-13 12:10:00,72.75,72.92,72.7,72.88,143705.0,59.1067,59.2448,59.0661,59.2123,143705.0
2018-12-13 12:15:00,72.88,73.11,72.83,73.05,263632.0,59.2123,59.3992,59.1717,59.3504,263632.0
2018-12-13 12:20:00,73.04,73.08,72.74,72.74,50035.0,59.3423,59.3748,59.0986,59.0986,50035.0
2018-12-13 12:25:00,72.75,72.78,72.71,72.75,48085.0,59.1067,59.1311,59.0742,59.1067,48085.0
2018-12-13 12:30:00,72.75,72.83,72.71,72.76,55767.0,59.1067,59.1717,59.0742,59.1148,55767.0
2018-12-13 12:35:00,72.77,73.02,72.76,72.99,77993.0,59.1229,59.3261,59.1148,59.3017,77993.0
2018-12-13 12:40:00,72.97,72.98,72.84,72.87,48279.0,59.2854,59.2936,59.1798,59.2042,48279.0
2018-12-13 12:45:00,72.87,72.99,72.82,72.94,87978.0,59.2042,59.3017,59.1636,59.2611,87978.0
2018-12-13 12:50:00,72.93,72.95,72.75,72.75,71489.0,59.2529,59.2692,59.1067,59.1067,71489.0
2018-12-13 12:55:00,72.75,72.86,72.71,72.73,296026.0,59.1067,59.1961,59.0742,59.0904,296026.0
2018-12-13 13:00:00,72.72,72.87,72.66,72.69,76926.0,59.0823,59.2042,59.0336,59.0579,76926.0
2018-12-13 13:05:00,72.69,72.73,72.58,72.7,83864.0,59.0579,59.0904,58.9686,59.0661,83864.0
2018-12-13 13:10:00,72.7,72.76,72.62,72.75,49681.0,59.0661,59.1148,59.0011,59.1067,49681.0
2018-12-13 13:15:00,72.76,72.9,72.73,72.73,52939.0,59.1148,59.2286,59.0904,59.0904,52939.0
2018-12-13 13:20:00,72.73,72.92,72.72,72.9,51888.0,59.0904,59.2448,59.0823,59.2286,51888.0
2018-12-13 13:25:00,72.89,72.89,72.53,72.61,63651.0,59.2204,59.2204,58.928,58.9929,63651.0
2018-12-13 13:30:00,72.6,72.84,72.6,72.78,89251.0,58.9848,59.1798,58.9848,59.1311,89251.0
2018-12-13 13:35:00,72.78,73.11,72.77,73.1,37162.0,59.1311,59.3992,59.1229,59.3911,37162.0
2018-12-13 13:40:00,73.1,73.2,73.07,73.09,69380.0,59.3911,59.4723,59.3667,59.3829,69380.0
2018-12-13 13:45:00,73.1,73.12,73.01,73.01,35663.0,59.3911,59.4073,59.3179,59.3179,35663.0
2018-12-13 13:50:00,73.02,73.05,72.91,72.94,47756.0,59.3261,59.3504,59.2367,59.2611,47756.0
2018-12-13 13:55:00,72.93,73.0,72.89,72.9,113799.0,59.2529,59.3098,59.2204,59.2286,113799.0
2018-12-13 14:00:00,72.89,72.94,72.8,72.82,70444.0,59.2204,59.2611,59.1473,59.1636,70444.0
2018-12-13 14:05:00,72.81,72.81,72.64,72.67,67209.0,59.1554,59.1554,59.0173,59.0417,67209.0
2018-12-13 14:10:00,72.66,72.69,72.56,72.56,48246.0,59.0336,59.0579,58.9523,58.9523,48246.0
2018-12-13 14:15:00,72.56,72.67,72.55,72.62,70448.0,58.9523,59.0417,58.9442,59.0011,70448.0
2018-12-13 14:20:00,72.62,72.67,72.58,72.59,73390.0,59.0011,59.0417,58.9686,58.9767,73390.0
2018-12-13 14:25:00,72.59,72.7,72.52,72.67,84668.0,58.9767,59.0661,58.9198,59.0417,84668.0
2018-12-13 14:30:00,72.68,72.69,72.56,72.65,43932.0,59.0498,59.0579,58.9523,59.0254,43932.0
2018-12-13 14:35:00,72.63,72.76,72.55,72.74,89581.0,59.0092,59.1148,58.9442,59.0986,89581.0
2018-12-13 14:40:00,72.73,72.81,72.71,72.74,48768.0,59.0904,59.1554,59.0742,59.0986,48768.0
2018-12-13 14:45:00,72.73,72.92,72.73,72.88,64842.0,59.0904,59.2448,59.0904,59.2123,64842.0
2018-12-13 14:50:00,72.88,73.11,72.87,73.03,84149.0,59.2123,59.3992,59.2042,59.3342,84149.0
2018-12-13 14:55:00,73.04,73.22,73.04,73.16,67289.0,59.3423,59.4886,59.3423,59.4398,67289.0
2018-12-13 15:00:00,73.16,73.17,73.06,73.12,60036.0,59.4398,59.4479,59.3586,59.4073,60036.0
2018-12-13 15:05:00,73.12,73.16,73.06,73.08,63902.0,59.4073,59.4398,59.3586,59.3748,63902.0
2018-12-13 15:10:00,73.08,73.33,73.05,73.27,72842.0,59.3748,59.5779,59.3504,59.5292,72842.0
2018-12-13 15:15:00,73.29,73.37,73.28,73.34,53885.0,59.5454,59.6104,59.5373,59.586,53885.0
2018-12-13 15:20:00,73.35,73.42,73.31,73.37,64967.0,59.5942,59.651,59.5617,59.6104,64967.0
2018-12-13 15:25:00,73.38,73.49,73.36,73.39,118777.0,59.6185,59.7079,59.6023,59.6267,118777.0
2018-12-13 15:30:00,73.39,73.47,73.34,73.42,145164.0,59.6267,59.6917,59.586,59.651,145164.0
2018-12-13 15:35:00,73.43,73.43,73.18,73.24,103374.0,59.6592,59.6592,59.4561,59.5048,103374.0
2018-12-13 15:40:00,73.24,73.53,73.24,73.48,140334.0,59.5048,59.7404,59.5048,59.6998,140334.0
2018-12-13 15:45:00,73.48,73.56,73.35,73.41,130549.0,59.6998,59.7648,59.5942,59.6429,130549.0
2018-12-13 15:50:00,73.42,73.42,73.26,73.26,169132.0,59.651,59.651,59.521,59.521,169132.0
2018-12-13 15:55:00,73.27,73.4,73.25,73.36,404224.0,59.5292,59.6348,59.5129,59.6023,404224.0
2018-12-14 09:30:00,72.74,73.19,72.74,73.07,192536.0,59.0986,59.4642,59.0986,59.3667,192536.0
2018-12-14 09:35:00,73.07,73.44,72.96,73.43,86848.0,59.3667,59.6673,59.2773,59.6592,86848.0
2018-12-14 09:40:00,73.43,73.44,73.15,73.24,100895.0,59.6592,59.6673,59.4317,59.5048,100895.0
2018-12-14 09:45:00,73.25,73.35,73.04,73.04,60382.0,59.5129,59.5942,59.3423,59.3423,60382.0
2018-12-14 09:50:00,73.02,73.11,72.97,73.03,77264.0,59.3261,59.3992,59.2854,59.3342,77264.0
2018-12-14 09:55:00,73.04,73.13,72.96,73.08,56837.0,59.3423,59.4154,59.2773,59.3748,56837.0
2018-12-14 10:00:00,73.08,73.12,73.0,73.08,71123.0,59.3748,59.4073,59.3098,59.3748,71123.0
2018-12-14 10:05:00,73.08,73.11,72.91,73.11,87937.0,59.3748,59.3992,59.2367,59.3992,87937.0
2018-12-14 10:10:00,73.1,73.1,73.0,73.03,65160.0,59.3911,59.3911,59.3098,59.3342,65160.0
2018-12-14 10:15:00,73.03,73.1,72.95,72.99,44478.0,59.3342,59.3911,59.2692,59.3017,44478.0
2018-12-14 10:20:00,73.0,73.01,72.82,72.88,86683.0,59.3098,59.3179,59.1636,59.2123,86683.0
2018-12-14 10:25:00,72.86,72.91,72.59,72.63,65155.0,59.1961,59.2367,58.9767,59.0092,65155.0
2018-12-14 10:30:00,72.6,72.65,72.4,72.53,123841.0,58.9848,59.0254,58.8223,58.928,123841.0
2018-12-14 10:35:00,72.5,72.83,72.5,72.75,66340.0,58.9036,59.1717,58.9036,59.1067,66340.0
2018-12-14 10:40:00,72.74,72.83,72.62,72.67,26037.0,59.0986,59.1717,59.0011,59.0417,26037.0
2018-12-14 10:45:00,72.67,72.75,72.58,72.61,50066.0,59.0417,59.1067,58.9686,58.9929,50066.0
2018-12-14 10:50:00,72.62,72.67,72.53,72.53,46575.0,59.0011,59.0417,58.928,58.928,46575.0
2018-12-14 10:55:00,72.53,72.63,72.48,72.52,79965.0,58.928,59.0092,58.8873,58.9198,79965.0
2018-12-14 11:00:00,72.5,72.65,72.48,72.64,61187.0,58.9036,59.0254,58.8873,59.0173,61187.0
2018-12-14 11:05:00,72.63,72.65,72.53,72.56,36879.0,59.0092,59.0254,58.928,58.9523,36879.0
2018-12-14 11:10:00,72.56,72.56,72.36,72.42,68316.0,58.9523,58.9523,58.7898,58.8386,68316.0
2018-12-14 11:15:00,72.41,72.57,72.39,72.49,57187.0,58.8305,58.9604,58.8142,58.8955,57187.0
2018-12-14 11:20:00,72.49,72.5,72.25,72.28,163648.0,58.8955,58.9036,58.7005,58.7248,163648.0
2018-12-14 11:25:00,72.27,72.38,72.19,72.26,68059.0,58.7167,58.8061,58.6517,58.7086,68059.0
2018-12-14 11:30:00,72.25,72.4,72.23,72.33,42925.0,58.7005,58.8223,58.6842,58.7655,42925.0
2018-12-14 11:35:00,72.33,72.36,72.24,72.34,46084.0,58.7655,58.7898,58.6923,58.7736,46084.0
2018-12-14 11:40:00,72.34,72.47,72.32,72.38,57023.0,58.7736,58.8792,58.7573,58.8061,57023.0
2018-12-14 11:45:00,72.34,72.34,72.23,72.26,58947.0,58.7736,58.7736,58.6842,58.7086,58947.0
2018-12-14 11:50:00,72.23,72.25,72.11,72.17,48705.0,58.6842,58.7005,58.5867,58.6355,48705.0
2018-12-14 11:55:00,72.18,72.31,71.95,72.03,94509.0,58.6436,58.7492,58.4567,58.5217,94509.0
2018-12-14 12:00:00,72.02,72.16,72.02,72.08,34717.0,58.5136,58.6273,58.5136,58.5623,34717.0
2018-12-14 12:05:00,72.1,72.15,71.98,72.02,42891.0,58.5786,58.6192,58.4811,58.5136,42891.0
2018-12-14 12:10:00,71.98,72.02,71.87,71.92,51059.0,58.4811,58.5136,58.3917,58.4323,51059.0
2018-12-14 12:15:00,71.92,72.25,71.92,72.2,44177.0,58.4323,58.7005,58.4323,58.6598,44177.0
2018-12-14 12:20:00,72.2,72.33,72.2,72.27,38794.0,58.6598,58.7655,58.6598,58.7167,38794.0
2018-12-14 12:25:00,72.27,72.31,72.19,72.3,40259.0,58.7167,58.7492,58.6517,58.7411,40259.0
2018-12-14 12:30:00,72.29,72.43,72.25,72.29,45876.0,58.733,58.8467,58.7005,58.733,45876.0
2018-12-14 12:35:00,72.3,72.33,72.24,72.24,30857.0,58.7411,58.7655,58.6923,58.6923,30857.0
2018-12-14 12:40:00,72.23,72.24,72.18,72.21,41063.0,58.6842,58.6923,58.6436,58.668,41063.0
2018-12-14 12:45:00,72.21,72.26,72.18,72.23,34701.0,58.668,58.7086,58.6436,58.6842,34701.0
2018-12-14 12:50:00,72.23,72.36,72.22,72.34,29608.0,58.6842,58.7898,58.6761,58.7736,29608.0
2018-12-14 12:55:00,72.34,72.39,72.27,72.28,43598.0,58.7736,58.8142,58.7167,58.7248,43598.0
2018-12-14 13:00:00,72.27,72.27,72.11,72.15,40225.0,58.7167,58.7167,58.5867,58.6192,40225.0
2018-12-14 13:05:00,72.16,72.29,72.11,72.24,103076.0,58.6273,58.733,58.5867,58.6923,103076.0
2018-12-14 13:10:00,72.25,72.37,72.18,72.35,86054.0,58.7005,58.798,58.6436,58.7817,86054.0
2018-12-14 13:15:00,72.35,72.35,72.25,72.26,51737.0,58.7817,58.7817,58.7005,58.7086,51737.0
2018-12-14 13:20:00,72.25,72.29,72.2,72.22,37830.0,58.7005,58.733,58.6598,58.6761,37830.0
2018-12-14 13:25:00,72.21,72.22,72.11,72.14,44913.0,58.668,58.6761,58.5867,58.6111,44913.0
2018-12-14 13:30:00,72.12,72.16,71.95,71.97,43556.0,58.5948,58.6273,58.4567,58.473,43556.0
2018-12-14 13:35:00,71.97,72.03,71.93,72.01,39235.0,58.473,58.5217,58.4405,58.5055,39235.0
2018-12-14 13:40:00,72.0,72.08,71.95,71.98,33202.0,58.4973,58.5623,58.4567,58.4811,33202.0
2018-12-14 13:45:00,71.98,72.1,71.96,72.02,51244.0,58.4811,58.5786,58.4648,58.5136,51244.0
2018-12-14 13:50:00,72.03,72.09,72.0,72.03,29815.0,58.5217,58.5705,58.4973,58.5217,29815.0
2018-12-14 13:55:00,72.03,72.05,71.94,71.95,39231.0,58.5217,58.538,58.4486,58.4567,39231.0
2018-12-14 14:00:00,71.95,72.01,71.92,71.99,50329.0,58.4567,58.5055,58.4323,58.4892,50329.0
2018-12-14 14:05:00,71.98,72.04,71.97,71.98,31394.0,58.4811,58.5298,58.473,58.4811,31394.0
2018-12-14 14:10:00,71.98,72.01,71.88,71.97,36269.0,58.4811,58.5055,58.3998,58.473,36269.0
2018-12-14 14:15:00,71.97,72.06,71.95,72.0,39167.0,58.473,58.5461,58.4567,58.4973,39167.0
2018-12-14 14:20:00,72.0,72.1,71.98,72.1,28603.0,58.4973,58.5786,58.4811,58.5786,28603.0
2018-12-14 14:25:00,72.11,72.13,72.03,72.09,72086.0,58.5867,58.603,58.5217,58.5705,72086.0
2018-12-14 14:30:00,72.1,72.11,71.89,71.92,55012.0,58.5786,58.5867,58.408,58.4323,55012.0
2018-12-14 14:35:00,71.91,71.92,71.76,71.78,58784.0,58.4242,58.4323,58.3024,58.3186,58784.0
2018-12-14 14:40:00,71.78,71.85,71.71,71.78,73379.0,58.3186,58.3755,58.2617,58.3186,73379.0
2018-12-14 14:45:00,71.77,71.86,71.72,71.75,65956.0,58.3105,58.3836,58.2699,58.2942,65956.0
2018-12-14 14:50:00,71.74,71.82,71.7,71.74,74687.0,58.2861,58.3511,58.2536,58.2861,74687.0
2018-12-14 14:55:00,71.75,71.94,71.74,71.9,72749.0,58.2942,58.4486,58.2861,58.4161,72749.0
2018-12-14 15:00:00,71.91,72.0,71.89,71.95,120287.0,58.4242,58.4973,58.408,58.4567,120287.0
2018-12-14 15:05:00,71.95,72.04,71.92,71.95,98320.0,58.4567,58.5298,58.4323,58.4567,98320.0
2018-12-14 15:10:00,71.96,72.18,71.95,72.12,99981.0,58.4648,58.6436,58.4567,58.5948,99981.0
2018-12-14 15:15:00,72.12,72.15,72.08,72.14,57489.0,58.5948,58.6192,58.5623,58.6111,57489.0
2018-12-14 15:20:00,72.14,72.15,72.02,72.03,97755.0,58.6111,58.6192,58.5136,58.5217,97755.0
2018-12-14 15:25:00,72.03,72.08,71.95,71.95,73856.0,58.5217,58.5623,58.4567,58.4567,73856.0
2018-12-14 15:30:00,71.95,71.97,71.78,71.79,103957.0,58.4567,58.473,58.3186,58.3267,103957.0
2018-12-14 15:35:00,71.79,71.83,71.75,71.81,95623.0,58.3267,58.3592,58.2942,58.343,95623.0
2018-12-14 15:40:00,71.8,71.83,71.7,71.72,117601.0,58.3349,58.3592,58.2536,58.2699,117601.0
2018-12-14 15:45:00,71.71,71.78,71.62,71.77,173398.0,58.2617,58.3186,58.1886,58.3105,173398.0
2018-12-14 15:50:00,71.76,71.81,71.73,71.78,172037.0,58.3024,58.343,58.278,58.3186,172037.0
2018-12-14 15:55:00,71.79,71.92,71.78,71.9,423006.0,58.3267,58.4323,58.3186,58.4161,423006.0
2018-12-17 09:30:00,71.0,71.41,70.67,71.2,282659.0,57.6849,58.018,57.4168,57.8474,282659.0
2018-12-17 09:35:00,71.2,71.35,71.09,71.35,112320.0,57.8474,57.9692,57.758,57.9692,112320.0
2018-12-17 09:40:00,71.35,71.35,70.92,71.14,130714.0,57.9692,57.9692,57.6199,57.7986,130714.0
2018-12-17 09:45:00,71.15,71.31,70.96,71.31,132180.0,57.8068,57.9367,57.6524,57.9367,132180.0
2018-12-17 09:50:00,71.29,71.29,71.02,71.11,79156.0,57.9205,57.9205,57.7011,57.7743,79156.0
2018-12-17 09:55:00,71.12,71.28,71.03,71.28,69613.0,57.7824,57.9124,57.7093,57.9124,69613.0
2018-12-17 10:00:00,71.28,71.33,71.01,71.04,86656.0,57.9124,57.953,57.693,57.7174,86656.0
2018-12-17 10:05:00,71.04,71.08,70.88,71.05,122513.0,57.7174,57.7499,57.5874,57.7255,122513.0
2018-12-17 10:10:00,71.05,71.35,71.0,71.27,99846.0,57.7255,57.9692,57.6849,57.9042,99846.0
2018-12-17 10:15:00,71.26,71.34,71.14,71.15,84695.0,57.8961,57.9611,57.7986,57.8068,84695.0
2018-12-17 10:20:00,71.16,71.23,71.06,71.17,73041.0,57.8149,57.8717,57.7336,57.823,73041.0
2018-12-17 10:25:00,71.16,71.29,71.12,71.16,65988.0,57.8149,57.9205,57.7824,57.8149,65988.0
2018-12-17 10:30:00,71.16,71.18,70.97,71.04,83479.0,57.8149,57.8311,57.6605,57.7174,83479.0
2018-12-17 10:35:00,71.02,71.07,70.97,71.02,59509.0,57.7011,57.7418,57.6605,57.7011,59509.0
2018-12-17 10:40:00,71.01,71.48,70.98,71.37,72329.0,57.693,58.0749,57.6686,57.9855,72329.0
2018-12-17 10:45:00,71.39,71.45,71.33,71.39,63419.0,58.0017,58.0505,57.953,58.0017,63419.0
2018-12-17 10:50:00,71.38,71.4,71.26,71.36,79460.0,57.9936,58.0099,57.8961,57.9774,79460.0
2018-12-17 10:55:00,71.37,71.48,71.36,71.39,108338.0,57.9855,58.0749,57.9774,58.0017,108338.0
2018-12-17 11:00:00,71.41,71.82,71.41,71.67,74050.0,58.018,58.3511,58.018,58.2292,74050.0
2018-12-17 11:05:00,71.68,71.8,71.59,71.64,109160.0,58.2374,58.3349,58.1642,58.2049,109160.0
2018-12-17 11:10:00,71.66,71.67,71.55,71.58,75273.0,58.2211,58.2292,58.1317,58.1561,75273.0
2018-12-17 11:15:00,71.59,71.64,71.44,71.46,58237.0,58.1642,58.2049,58.0424,58.0586,58237.0
2018-12-17 11:20:00,71.46,71.56,71.46,71.55,65684.0,58.0586,58.1399,58.0586,58.1317,65684.0
2018-12-17 11:25:00,71.55,71.58,71.47,71.48,70973.0,58.1317,58.1561,58.0667,58.0749,70973.0
2018-12-17 11:30:00,71.48,71.51,71.4,71.45,63993.0,58.0749,58.0992,58.0099,58.0505,63993.0
2018-12-17 11:35:00,71.45,71.67,71.45,71.67,63580.0,58.0505,58.2292,58.0505,58.2292,63580.0
2018-12-17 11:40:00,71.67,71.76,71.64,71.68,74514.0,58.2292,58.3024,58.2049,58.2374,74514.0
2018-12-17 11:45:00,71.69,71.93,71.65,71.92,67586.0,58.2455,58.4405,58.213,58.4323,67586.0
2018-12-17 11:50:00,71.94,71.98,71.83,71.87,59443.0,58.4486,58.4811,58.3592,58.3917,59443.0
2018-12-17 11:55:00,71.86,71.93,71.82,71.89,55965.0,58.3836,58.4405,58.3511,58.408,55965.0
2018-12-17 12:00:00,71.89,71.92,71.83,71.89,51694.0,58.408,58.4323,58.3592,58.408,51694.0
2018-12-17 12:05:00,71.88,71.93,71.85,71.88,36263.0,58.3998,58.4405,58.3755,58.3998,36263.0
2018-12-17 12:10:00,71.87,71.88,71.64,71.67,45359.0,58.3917,58.3998,58.2049,58.2292,45359.0
2018-12-17 12:15:00,71.66,71.67,71.55,71.58,42209.0,58.2211,58.2292,58.1317,58.1561,42209.0
2018-12-17 12:20:00,71.58,71.67,71.4,71.4,58098.0,58.1561,58.2292,58.0099,58.0099,58098.0
2018-12-17 12:25:00,71.4,71.5,71.38,71.42,56227.0,58.0099,58.0911,57.9936,58.0261,56227.0
2018-12-17 12:30:00,71.41,71.46,71.15,71.16,53601.0,58.018,58.0586,57.8068,57.8149,53601.0
2018-12-17 12:35:00,71.15,71.2,71.09,71.18,67505.0,57.8068,57.8474,57.758,57.8311,67505.0
2018-12-17 12:40:00,71.17,71.2,71.04,71.11,88589.0,57.823,57.8474,57.7174,57.7743,88589.0
2018-12-17 12:45:00,71.11,71.25,71.09,71.22,53173.0,57.7743,57.888,57.758,57.8636,53173.0
2018-12-17 12:50:00,71.21,71.25,70.99,71.03,69831.0,57.8555,57.888,57.6768,57.7093,69831.0
2018-12-17 12:55:00,71.03,71.07,70.97,71.03,68566.0,57.7093,57.7418,57.6605,57.7093,68566.0
2018-12-17 13:00:00,71.02,71.13,70.98,71.08,47236.0,57.7011,57.7905,57.6686,57.7499,47236.0
2018-12-17 13:05:00,71.08,71.25,71.08,71.2,62158.0,57.7499,57.888,57.7499,57.8474,62158.0
2018-12-17 13:10:00,71.21,71.25,71.16,71.18,46696.0,57.8555,57.888,57.8149,57.8311,46696.0
2018-12-17 13:15:00,71.19,71.19,71.07,71.1,62754.0,57.8392,57.8392,57.7418,57.7661,62754.0
2018-12-17 13:20:00,71.11,71.21,70.98,71.14,62476.0,57.7743,57.8555,57.6686,57.7986,62476.0
2018-12-17 13:25:00,71.15,71.24,71.11,71.19,59772.0,57.8068,57.8799,57.7743,57.8392,59772.0
2018-12-17 13:30:00,71.19,71.3,71.0,71.01,103864.0,57.8392,57.9286,57.6849,57.693,103864.0
2018-12-17 13:35:00,71.01,71.08,70.94,71.05,109603.0,57.693,57.7499,57.6361,57.7255,109603.0
2018-12-17 13:40:00,71.04,71.21,71.01,71.01,57286.0,57.7174,57.8555,57.693,57.693,57286.0
2018-12-17 13:45:00,71.02,71.04,70.94,71.03,76610.0,57.7011,57.7174,57.6361,57.7093,76610.0
2018-12-17 13:50:00,71.04,71.08,70.97,70.99,92164.0,57.7174,57.7499,57.6605,57.6768,92164.0
2018-12-17 13:55:00,70.98,71.08,70.91,70.91,89619.0,57.6686,57.7499,57.6118,57.6118,89619.0
2018-12-17 14:00:00,70.91,70.94,70.63,70.65,118777.0,57.6118,57.6361,57.3843,57.4005,118777.0
2018-12-17 14:05:00,70.65,70.83,70.63,70.8,56337.0,57.4005,57.5468,57.3843,57.5224,56337.0
2018-12-17 14:10:00,70.8,70.87,70.72,70.81,53147.0,57.5224,57.5793,57.4574,57.5305,53147.0
2018-12-17 14:15:00,70.8,70.96,70.76,70.94,79768.0,57.5224,57.6524,57.4899,57.6361,79768.0
2018-12-17 14:20:00,70.92,71.04,70.87,70.89,73206.0,57.6199,57.7174,57.5793,57.5955,73206.0
2018-12-17 14:25:00,70.91,70.94,70.81,70.9,54743.0,57.6118,57.6361,57.5305,57.6036,54743.0
2018-12-17 14:30:00,70.91,71.04,70.89,70.99,58990.0,57.6118,57.7174,57.5955,57.6768,58990.0
2018-12-17 14:35:00,70.99,71.04,70.94,70.98,54536.0,57.6768,57.7174,57.6361,57.6686,54536.0
2018-12-17 14:40:00,70.98,71.16,70.96,71.09,89059.0,57.6686,57.8149,57.6524,57.758,89059.0
2018-12-17 14:45:00,71.09,71.15,70.99,71.01,79554.0,57.758,57.8068,57.6768,57.693,79554.0
2018-12-17 14:50:00,71.02,71.06,70.8,70.83,76060.0,57.7011,57.7336,57.5224,57.5468,76060.0
2018-12-17 14:55:00,70.83,70.91,70.76,70.84,101604.0,57.5468,57.6118,57.4899,57.5549,101604.0
2018-12-17 15:00:00,70.84,70.86,70.74,70.78,83936.0,57.5549,57.5711,57.4736,57.5061,83936.0
2018-12-17 15:05:00,70.79,70.94,70.77,70.8,118760.0,57.5143,57.6361,57.498,57.5224,118760.0
2018-12-17 15:10:00,70.79,71.09,70.77,70.93,108232.0,57.5143,57.758,57.498,57.628,108232.0
2018-12-17 15:15:00,70.92,70.95,70.82,70.9,98398.0,57.6199,57.6443,57.5386,57.6036,98398.0
2018-12-17 15:20:00,70.89,70.9,70.65,70.68,105782.0,57.5955,57.6036,57.4005,57.4249,105782.0
2018-12-17 15:25:00,70.68,70.71,70.62,70.69,120071.0,57.4249,57.4493,57.3761,57.433,120071.0
2018-12-17 15:30:00,70.71,70.71,70.5,70.59,169724.0,57.4493,57.4493,57.2787,57.3518,169724.0
2018-12-17 15:35:00,70.59,70.61,70.44,70.48,196573.0,57.3518,57.368,57.2299,57.2624,196573.0
2018-12-17 15:40:00,70.47,70.55,70.42,70.48,146335.0,57.2543,57.3193,57.2137,57.2624,146335.0
2018-12-17 15:45:00,70.47,70.58,70.24,70.37,262242.0,57.2543,57.3436,57.0674,57.173,262242.0
2018-12-17 15:50:00,70.37,70.67,70.34,70.67,242572.0,57.173,57.4168,57.1487,57.4168,242572.0
2018-12-17 15:55:00,70.66,70.82,70.59,70.69,451405.0,57.4086,57.5386,57.3518,57.433,451405.0
2018-12-18 09:30:00,71.37,71.39,70.59,70.62,319370.0,57.9855,58.0017,57.3518,57.3761,319370.0
2018-12-18 09:35:00,70.6,71.1,70.37,71.0,137777.0,57.3599,57.7661,57.173,57.6849,137777.0
2018-12-18 09:40:00,71.0,71.13,70.72,71.12,102574.0,57.6849,57.7905,57.4574,57.7824,102574.0
2018-12-18 09:45:00,71.13,71.41,70.97,71.04,81972.0,57.7905,58.018,57.6605,57.7174,81972.0
2018-12-18 09:50:00,71.05,71.09,70.9,71.08,62475.0,57.7255,57.758,57.6036,57.7499,62475.0
2018-12-18 09:55:00,71.08,71.3,71.02,71.2,69255.0,57.7499,57.9286,57.7011,57.8474,69255.0
2018-12-18 10:00:00,71.18,71.19,71.05,71.06,54551.0,57.8311,57.8392,57.7255,57.7336,54551.0
2018-12-18 10:05:00,71.05,71.05,70.69,70.75,72510.0,57.7255,57.7255,57.433,57.4818,72510.0
2018-12-18 10:10:00,70.76,70.8,70.57,70.59,48839.0,57.4899,57.5224,57.3355,57.3518,48839.0
2018-12-18 10:15:00,70.61,70.75,70.58,70.65,66080.0,57.368,57.4818,57.3436,57.4005,66080.0
2018-12-18 10:20:00,70.66,70.73,70.45,70.52,62484.0,57.4086,57.4655,57.238,57.2949,62484.0
2018-12-18 10:25:00,70.54,70.68,70.42,70.65,79914.0,57.3111,57.4249,57.2137,57.4005,79914.0
2018-12-18 10:30:00,70.66,70.8,70.62,70.77,88949.0,57.4086,57.5224,57.3761,57.498,88949.0
2018-12-18 10:35:00,70.79,70.79,70.6,70.72,71099.0,57.5143,57.5143,57.3599,57.4574,71099.0
2018-12-18 10:40:00,70.72,70.76,70.6,70.61,82469.0,57.4574,57.4899,57.3599,57.368,82469.0
2018-12-18 10:45:00,70.59,70.6,70.45,70.5,47746.0,57.3518,57.3599,57.238,57.2787,47746.0
2018-12-18 10:50:00,70.49,70.59,70.42,70.59,50362.0,57.2705,57.3518,57.2137,57.3518,50362.0
2018-12-18 10:55:00,70.58,70.63,70.45,70.46,34057.0,57.3436,57.3843,57.238,57.2462,34057.0
2018-12-18 11:00:00,70.48,70.53,70.4,70.5,51449.0,57.2624,57.303,57.1974,57.2787,51449.0
2018-12-18 11:05:00,70.49,70.54,70.43,70.48,68520.0,57.2705,57.3111,57.2218,57.2624,68520.0
2018-12-18 11:10:00,70.49,70.59,70.39,70.4,41201.0,57.2705,57.3518,57.1893,57.1974,41201.0
2018-12-18 11:15:00,70.41,70.41,70.18,70.27,64475.0,57.2055,57.2055,57.0187,57.0918,64475.0
2018-12-18 11:20:00,70.27,70.27,70.06,70.1,74219.0,57.0918,57.0918,56.9212,56.9537,74219.0
2018-12-18 11:25:00,70.09,70.3,70.04,70.28,57425.0,56.9455,57.1162,56.9049,57.0999,57425.0
2018-12-18 11:30:00,70.29,70.43,70.28,70.4,43185.0,57.108,57.2218,57.0999,57.1974,43185.0
2018-12-18 11:35:00,70.41,70.53,70.39,70.47,95088.0,57.2055,57.303,57.1893,57.2543,95088.0
2018-12-18 11:40:00,70.46,70.5,70.25,70.29,42210.0,57.2462,57.2787,57.0755,57.108,42210.0
2018-12-18 11:45:00,70.28,70.52,70.25,70.45,43135.0,57.0999,57.2949,57.0755,57.238,43135.0
2018-12-18 11:50:00,70.44,70.44,70.13,70.18,92587.0,57.2299,57.2299,56.978,57.0187,92587.0
2018-12-18 11:55:00,70.18,70.18,70.01,70.07,89408.0,57.0187,57.0187,56.8805,56.9293,89408.0
2018-12-18 12:00:00,70.07,70.17,70.07,70.16,34884.0,56.9293,57.0105,56.9293,57.0024,34884.0
2018-12-18 12:05:00,70.15,70.38,70.15,70.38,33786.0,56.9943,57.1812,56.9943,57.1812,33786.0
2018-12-18 12:10:00,70.39,70.47,70.37,70.37,46991.0,57.1893,57.2543,57.173,57.173,46991.0
2018-12-18 12:15:00,70.37,70.44,70.28,70.43,46349.0,57.173,57.2299,57.0999,57.2218,46349.0
2018-12-18 12:20:00,70.44,70.44,70.32,70.35,32553.0,57.2299,57.2299,57.1324,57.1568,32553.0
2018-12-18 12:25:00,70.34,70.35,70.24,70.3,73705.0,57.1487,57.1568,57.0674,57.1162,73705.0
2018-12-18 12:30:00,70.3,70.35,70.26,70.28,42338.0,57.1162,57.1568,57.0837,57.0999,42338.0
2018-12-18 12:35:00,70.28,70.3,70.1,70.11,30474.0,57.0999,57.1162,56.9537,56.9618,30474.0
2018-12-18 12:40:00,70.09,70.14,70.08,70.1,46332.0,56.9455,56.9862,56.9374,56.9537,46332.0
2018-12-18 12:45:00,70.11,70.15,69.95,70.07,89009.0,56.9618,56.9943,56.8318,56.9293,89009.0
2018-12-18 12:50:00,70.06,70.11,70.01,70.1,38904.0,56.9212,56.9618,56.8805,56.9537,38904.0
2018-12-18 12:55:00,70.12,70.16,70.05,70.1,28370.0,56.9699,57.0024,56.913,56.9537,28370.0
2018-12-18 13:00:00,70.11,70.19,70.05,70.18,37033.0,56.9618,57.0268,56.913,57.0187,37033.0
2018-12-18 13:05:00,70.18,70.24,70.17,70.21,31235.0,57.0187,57.0674,57.0105,57.043,31235.0
2018-12-18 13:10:00,70.21,70.26,70.16,70.17,31303.0,57.043,57.0837,57.0024,57.0105,31303.0
2018-12-18 13:15:00,70.16,70.16,69.98,70.06,59486.0,57.0024,57.0024,56.8562,56.9212,59486.0
2018-12-18 13:20:00,70.06,70.06,69.93,69.94,102890.0,56.9212,56.9212,56.8155,56.8237,102890.0
2018-12-18 13:25:00,69.95,70.05,69.87,69.92,87031.0,56.8318,56.913,56.7668,56.8074,87031.0
2018-12-18 13:30:00,69.92,69.93,69.59,69.72,125588.0,56.8074,56.8155,56.5393,56.6449,125588.0
2018-12-18 13:35:00,69.72,69.74,69.58,69.63,46312.0,56.6449,56.6612,56.5312,56.5718,46312.0
2018-12-18 13:40:00,69.63,69.68,69.55,69.58,49815.0,56.5718,56.6124,56.5068,56.5312,49815.0
2018-12-18 13:45:00,69.59,69.72,69.56,69.69,39747.0,56.5393,56.6449,56.5149,56.6206,39747.0
2018-12-18 13:50:00,69.7,69.71,69.55,69.6,67065.0,56.6287,56.6368,56.5068,56.5474,67065.0
2018-12-18 13:55:00,69.59,69.59,69.35,69.43,95960.0,56.5393,56.5393,56.3443,56.4093,95960.0
2018-12-18 14:00:00,69.42,69.54,69.39,69.5,57681.0,56.4012,56.4987,56.3768,56.4662,57681.0
2018-12-18 14:05:00,69.49,69.62,69.41,69.61,51420.0,56.4581,56.5637,56.3931,56.5556,51420.0
2018-12-18 14:10:00,69.61,69.62,69.5,69.54,39514.0,56.5556,56.5637,56.4662,56.4987,39514.0
2018-12-18 14:15:00,69.53,69.56,69.43,69.54,54447.0,56.4906,56.5149,56.4093,56.4987,54447.0
2018-12-18 14:20:00,69.53,69.61,69.44,69.48,97614.0,56.4906,56.5556,56.4174,56.4499,97614.0
2018-12-18 14:25:00,69.46,69.55,69.44,69.54,43046.0,56.4337,56.5068,56.4174,56.4987,43046.0
2018-12-18 14:30:00,69.55,69.55,69.3,69.3,68691.0,56.5068,56.5068,56.3037,56.3037,68691.0
2018-12-18 14:35:00,69.31,69.42,69.24,69.38,69993.0,56.3118,56.4012,56.2549,56.3687,69993.0
2018-12-18 14:40:00,69.39,69.41,68.96,69.03,123971.0,56.3768,56.3931,56.0275,56.0843,123971.0
2018-12-18 14:45:00,69.02,69.15,68.93,69.11,113118.0,56.0762,56.1818,56.0031,56.1493,113118.0
2018-12-18 14:50:00,69.11,69.17,69.03,69.15,65070.0,56.1493,56.1981,56.0843,56.1818,65070.0
2018-12-18 14:55:00,69.14,69.17,68.8,68.8,95622.0,56.1737,56.1981,55.8975,55.8975,95622.0
2018-12-18 15:00:00,68.81,69.0,68.74,68.89,127178.0,55.9056,56.06,55.8487,55.9706,127178.0
2018-12-18 15:05:00,68.9,69.01,68.72,68.88,130387.0,55.9787,56.0681,55.8325,55.9625,130387.0
2018-12-18 15:10:00,68.91,68.99,68.82,68.84,86652.0,55.9868,56.0518,55.9137,55.93,86652.0
2018-12-18 15:15:00,68.84,69.0,68.75,68.91,108954.0,55.93,56.06,55.8568,55.9868,108954.0
2018-12-18 15:20:00,68.9,69.0,68.86,69.0,89624.0,55.9787,56.06,55.9462,56.06,89624.0
2018-12-18 15:25:00,69.0,69.07,68.89,69.02,87244.0,56.06,56.1168,55.9706,56.0762,87244.0
2018-12-18 15:30:00,69.03,69.32,69.03,69.22,110526.0,56.0843,56.3199,56.0843,56.2387,110526.0
2018-12-18 15:35:00,69.21,69.25,69.14,69.2,139828.0,56.2306,56.2631,56.1737,56.2224,139828.0
2018-12-18 15:40:00,69.2,69.46,69.18,69.45,147705.0,56.2224,56.4337,56.2062,56.4256,147705.0
2018-12-18 15:45:00,69.43,69.78,69.42,69.75,253129.0,56.4093,56.6937,56.4012,56.6693,253129.0
2018-12-18 15:50:00,69.73,69.83,69.63,69.81,266506.0,56.6531,56.7343,56.5718,56.7181,266506.0
2018-12-18 15:55:00,69.81,69.82,69.54,69.56,474479.0,56.7181,56.7262,56.4987,56.5149,474479.0
2018-12-19 09:30:00,69.81,69.89,69.41,69.56,191208.0,56.7181,56.783,56.3931,56.5149,191208.0
2018-12-19 09:35:00,69.57,69.57,68.93,68.95,87392.0,56.5231,56.5231,56.0031,56.0193,87392.0
2018-12-19 09:40:00,68.96,69.18,68.85,68.98,135628.0,56.0275,56.2062,55.9381,56.0437,135628.0
2018-12-19 09:45:00,68.98,69.23,68.95,69.23,110765.0,56.0437,56.2468,56.0193,56.2468,110765.0
2018-12-19 09:50:00,69.23,69.5,69.14,69.45,201820.0,56.2468,56.4662,56.1737,56.4256,201820.0
2018-12-19 09:55:00,69.44,69.7,69.35,69.44,144790.0,56.4174,56.6287,56.3443,56.4174,144790.0
2018-12-19 10:00:00,69.44,69.6,69.44,69.55,89096.0,56.4174,56.5474,56.4174,56.5068,89096.0
2018-12-19 10:05:00,69.55,69.66,69.5,69.6,116803.0,56.5068,56.5962,56.4662,56.5474,116803.0
2018-12-19 10:10:00,69.58,69.68,69.5,69.53,79837.0,56.5312,56.6124,56.4662,56.4906,79837.0
2018-12-19 10:15:00,69.54,69.63,69.47,69.63,139985.0,56.4987,56.5718,56.4418,56.5718,139985.0
2018-12-19 10:20:00,69.63,69.71,69.58,69.6,113144.0,56.5718,56.6368,56.5312,56.5474,113144.0
2018-12-19 10:25:00,69.57,69.75,69.5,69.74,118413.0,56.5231,56.6693,56.4662,56.6612,118413.0
2018-12-19 10:30:00,69.72,70.07,69.69,70.03,92411.0,56.6449,56.9293,56.6206,56.8968,92411.0
2018-12-19 10:35:00,70.03,70.2,69.96,70.16,161750.0,56.8968,57.0349,56.8399,57.0024,161750.0
2018-12-19 10:40:00,70.16,70.42,70.13,70.37,131343.0,57.0024,57.2137,56.978,57.173,131343.0
2018-12-19 10:45:00,70.37,70.55,70.33,70.46,117287.0,57.173,57.3193,57.1405,57.2462,117287.0
2018-12-19 10:50:00,70.46,70.53,70.35,70.36,98895.0,57.2462,57.303,57.1568,57.1649,98895.0
2018-12-19 10:55:00,70.36,70.46,70.23,70.37,73271.0,57.1649,57.2462,57.0593,57.173,73271.0
2018-12-19 11:00:00,70.37,70.48,70.35,70.42,57626.0,57.173,57.2624,57.1568,57.2137,57626.0
2018-12-19 11:05:00,70.43,70.63,70.43,70.55,142732.0,57.2218,57.3843,57.2218,57.3193,142732.0
2018-12-19 11:10:00,70.54,70.54,70.37,70.45,103834.0,57.3111,57.3111,57.173,57.238,103834.0
2018-12-19 11:15:00,70.45,70.46,70.11,70.23,75210.0,57.238,57.2462,56.9618,57.0593,75210.0
2018-12-19 11:20:00,70.23,70.38,70.23,70.33,46263.0,57.0593,57.1812,57.0593,57.1405,46263.0
2018-12-19 11:25:00,70.31,70.39,70.18,70.18,117807.0,57.1243,57.1893,57.0187,57.0187,117807.0
2018-12-19 11:30:00,70.18,70.18,70.0,70.09,43590.0,57.0187,57.0187,56.8724,56.9455,43590.0
2018-12-19 11:35:00,70.08,70.17,70.02,70.12,39260.0,56.9374,57.0105,56.8887,56.9699,39260.0
2018-12-19 11:40:00,70.1,70.13,70.02,70.03,30685.0,56.9537,56.978,56.8887,56.8968,30685.0
2018-12-19 11:45:00,70.03,70.1,69.98,70.1,36483.0,56.8968,56.9537,56.8562,56.9537,36483.0
2018-12-19 11:50:00,70.1,70.24,70.1,70.23,57502.0,56.9537,57.0674,56.9537,57.0593,57502.0
2018-12-19 11:55:00,70.24,70.24,70.11,70.14,55683.0,57.0674,57.0674,56.9618,56.9862,55683.0
2018-12-19 12:00:00,70.15,70.21,70.12,70.17,43674.0,56.9943,57.043,56.9699,57.0105,43674.0
2018-12-19 12:05:00,70.16,70.25,70.12,70.24,32113.0,57.0024,57.0755,56.9699,57.0674,32113.0
2018-12-19 12:10:00,70.23,70.27,70.14,70.14,64340.0,57.0593,57.0918,56.9862,56.9862,64340.0
2018-12-19 12:15:00,70.15,70.16,70.05,70.06,49125.0,56.9943,57.0024,56.913,56.9212,49125.0
2018-12-19 12:20:00,70.06,70.16,70.0,70.16,108142.0,56.9212,57.0024,56.8724,57.0024,108142.0
2018-12-19 12:25:00,70.16,70.28,70.12,70.22,40094.0,57.0024,57.0999,56.9699,57.0512,40094.0
2018-12-19 12:30:00,70.21,70.23,70.0,70.05,53446.0,57.043,57.0593,56.8724,56.913,53446.0
2018-12-19 12:35:00,70.06,70.09,70.03,70.04,52757.0,56.9212,56.9455,56.8968,56.9049,52757.0
2018-12-19 12:40:00,70.04,70.08,69.96,70.0,65781.0,56.9049,56.9374,56.8399,56.8724,65781.0
2018-12-19 12:45:00,69.99,70.05,69.99,70.01,85447.0,56.8643,56.913,56.8643,56.8805,85447.0
2018-12-19 12:50:00,70.01,70.16,70.0,70.07,42955.0,56.8805,57.0024,56.8724,56.9293,42955.0
2018-12-19 12:55:00,70.09,70.13,70.0,70.02,84099.0,56.9455,56.978,56.8724,56.8887,84099.0
2018-12-19 13:00:00,70.01,70.02,69.93,69.96,35448.0,56.8805,56.8887,56.8155,56.8399,35448.0
2018-12-19 13:05:00,69.97,70.01,69.86,69.88,36054.0,56.848,56.8805,56.7587,56.7749,36054.0
2018-12-19 13:10:00,69.88,69.91,69.8,69.85,59914.0,56.7749,56.7993,56.7099,56.7505,59914.0
2018-12-19 13:15:00,69.85,69.85,69.71,69.85,43310.0,56.7505,56.7505,56.6368,56.7505,43310.0
2018-12-19 13:20:00,69.86,69.88,69.66,69.72,46238.0,56.7587,56.7749,56.5962,56.6449,46238.0
2018-12-19 13:25:00,69.71,69.87,69.68,69.86,43868.0,56.6368,56.7668,56.6124,56.7587,43868.0
2018-12-19 13:30:00,69.87,69.92,69.71,69.84,48164.0,56.7668,56.8074,56.6368,56.7424,48164.0
2018-12-19 13:35:00,69.85,69.85,69.74,69.77,71373.0,56.7505,56.7505,56.6612,56.6856,71373.0
2018-12-19 13:40:00,69.77,69.81,69.75,69.77,63613.0,56.6856,56.7181,56.6693,56.6856,63613.0
2018-12-19 13:45:00,69.78,69.96,69.72,69.93,63224.0,56.6937,56.8399,56.6449,56.8155,63224.0
2018-12-19 13:50:00,69.94,69.94,69.82,69.88,93509.0,56.8237,56.8237,56.7262,56.7749,93509.0
2018-12-19 13:55:00,69.87,70.13,69.87,70.0,194406.0,56.7668,56.978,56.7668,56.8724,194406.0
2018-12-19 14:00:00,69.99,70.11,69.16,69.43,202155.0,56.8643,56.9618,56.1899,56.4093,202155.0
2018-12-19 14:05:00,69.42,69.63,69.28,69.42,122293.0,56.4012,56.5718,56.2874,56.4012,122293.0
2018-12-19 14:10:00,69.46,69.59,69.13,69.36,126626.0,56.4337,56.5393,56.1656,56.3524,126626.0
2018-12-19 14:15:00,69.36,69.74,69.3,69.65,86007.0,56.3524,56.6612,56.3037,56.5881,86007.0
2018-12-19 14:20:00,69.63,69.79,69.49,69.73,89819.0,56.5718,56.7018,56.4581,56.6531,89819.0
2018-12-19 14:25:00,69.73,69.87,69.59,69.79,97632.0,56.6531,56.7668,56.5393,56.7018,97632.0
2018-12-19 14:30:00,69.79,69.96,69.61,69.89,82187.0,56.7018,56.8399,56.5556,56.783,82187.0
2018-12-19 14:35:00,69.88,69.96,69.79,69.96,186964.0,56.7749,56.8399,56.7018,56.8399,186964.0
2018-12-19 14:40:00,69.96,69.97,69.06,69.11,168218.0,56.8399,56.848,56.1087,56.1493,168218.0
2018-12-19 14:45:00,69.09,69.27,69.01,69.23,128138.0,56.1331,56.2793,56.0681,56.2468,128138.0
2018-12-19 14:50:00,69.23,69.23,68.8,68.92,136860.0,56.2468,56.2468,55.8975,55.995,136860.0
2018-12-19 14:55:00,68.92,68.93,68.55,68.67,113574.0,55.995,56.0031,55.6943,55.7918,113574.0
2018-12-19 15:00:00,68.66,68.66,68.38,68.43,205978.0,55.7837,55.7837,55.5562,55.5969,205978.0
2018-12-19 15:05:00,68.43,68.64,68.16,68.62,191067.0,55.5969,55.7675,55.3775,55.7512,191067.0
2018-12-19 15:10:00,68.62,68.9,68.4,68.9,160901.0,55.7512,55.9787,55.5725,55.9787,160901.0
2018-12-19 15:15:00,68.88,68.9,68.52,68.74,170019.0,55.9625,55.9787,55.67,55.8487,170019.0
2018-12-19 15:20:00,68.72,69.09,68.54,68.95,200187.0,55.8325,56.1331,55.6862,56.0193,200187.0
2018-12-19 15:25:00,68.97,68.99,68.5,68.52,225375.0,56.0356,56.0518,55.6537,55.67,225375.0
2018-12-19 15:30:00,68.52,68.84,68.49,68.75,154518.0,55.67,55.93,55.6456,55.8568,154518.0
2018-12-19 15:35:00,68.75,68.75,68.53,68.63,168458.0,55.8568,55.8568,55.6781,55.7593,168458.0
2018-12-19 15:40:00,68.63,68.63,68.33,68.52,200578.0,55.7593,55.7593,55.5156,55.67,200578.0
2018-12-19 15:45:00,68.5,68.73,68.36,68.72,258261.0,55.6537,55.8406,55.54,55.8325,258261.0
2018-12-19 15:50:00,68.72,68.8,68.6,68.65,266063.0,55.8325,55.8975,55.735,55.7756,266063.0
2018-12-19 15:55:00,68.64,68.71,68.55,68.57,461097.0,55.7675,55.8243,55.6943,55.7106,461097.0
2018-12-20 09:30:00,68.1,68.43,67.75,67.8,264305.0,55.3287,55.5969,55.0444,55.085,264305.0
2018-12-20 09:35:00,67.88,68.4,67.83,68.28,121027.0,55.15,55.5725,55.1094,55.475,121027.0
2018-12-20 09:40:00,68.3,68.35,67.47,67.77,128086.0,55.4912,55.5319,54.8169,55.0606,128086.0
2018-12-20 09:45:00,67.82,68.0,67.49,67.58,105011.0,55.1012,55.2475,54.8331,54.9063,105011.0
2018-12-20 09:50:00,67.55,67.85,67.55,67.75,134635.0,54.8819,55.1256,54.8819,55.0444,134635.0
2018-12-20 09:55:00,67.77,68.29,67.73,68.25,147014.0,55.0606,55.4831,55.0281,55.4506,147014.0
2018-12-20 10:00:00,68.21,68.41,68.15,68.3,153281.0,55.4181,55.5806,55.3694,55.4912,153281.0
2018-12-20 10:05:00,68.28,68.64,68.17,68.32,125519.0,55.475,55.7675,55.3856,55.5075,125519.0
2018-12-20 10:10:00,68.32,68.34,68.13,68.23,72084.0,55.5075,55.5237,55.3531,55.4344,72084.0
2018-12-20 10:15:00,68.23,68.23,67.8,67.83,212616.0,55.4344,55.4344,55.085,55.1094,212616.0
2018-12-20 10:20:00,67.83,67.97,67.75,67.79,91898.0,55.1094,55.2231,55.0444,55.0769,91898.0
2018-12-20 10:25:00,67.81,67.93,67.74,67.75,103875.0,55.0931,55.1906,55.0363,55.0444,103875.0
2018-12-20 10:30:00,67.75,67.97,67.73,67.76,95714.0,55.0444,55.2231,55.0281,55.0525,95714.0
2018-12-20 10:35:00,67.75,67.94,67.58,67.89,114464.0,55.0444,55.1987,54.9063,55.1581,114464.0
2018-12-20 10:40:00,67.89,68.13,67.8,68.03,156166.0,55.1581,55.3531,55.085,55.2719,156166.0
2018-12-20 10:45:00,68.02,68.03,67.86,67.88,132603.0,55.2637,55.2719,55.1337,55.15,132603.0
2018-12-20 10:50:00,67.86,67.95,67.79,67.94,74081.0,55.1337,55.2069,55.0769,55.1987,74081.0
2018-12-20 10:55:00,67.94,68.2,67.93,68.1,125696.0,55.1987,55.41,55.1906,55.3287,125696.0
2018-12-20 11:00:00,68.09,68.18,67.96,68.18,80506.0,55.3206,55.3937,55.215,55.3937,80506.0
2018-12-20 11:05:00,68.16,68.26,68.0,68.06,79684.0,55.3775,55.4587,55.2475,55.2962,79684.0
2018-12-20 11:10:00,68.05,68.13,67.98,68.08,108387.0,55.2881,55.3531,55.2312,55.3125,108387.0
2018-12-20 11:15:00,68.06,68.07,67.98,68.02,162221.0,55.2962,55.3044,55.2312,55.2637,162221.0
2018-12-20 11:20:00,68.02,68.02,67.69,67.72,224418.0,55.2637,55.2637,54.9956,55.02,224418.0
2018-12-20 11:25:00,67.74,67.77,67.54,67.66,135451.0,55.0363,55.0606,54.8738,54.9713,135451.0
2018-12-20 11:30:00,67.67,67.71,67.42,67.42,230626.0,54.9794,55.0119,54.7763,54.7763,230626.0
2018-12-20 11:35:00,67.44,67.51,67.35,67.41,95989.0,54.7925,54.8494,54.7194,54.7681,95989.0
2018-12-20 11:40:00,67.41,67.58,67.29,67.37,182164.0,54.7681,54.9063,54.6706,54.7356,182164.0
2018-12-20 11:45:00,67.38,67.41,67.13,67.19,199557.0,54.7438,54.7681,54.5406,54.5894,199557.0
2018-12-20 11:50:00,67.21,67.27,66.89,67.04,129441.0,54.6056,54.6544,54.3457,54.4675,129441.0
2018-12-20 11:55:00,67.04,67.3,66.67,66.83,136936.0,54.4675,54.6788,54.1669,54.2969,136936.0
2018-12-20 12:00:00,66.88,66.98,66.74,66.79,107067.0,54.3375,54.4188,54.2238,54.2644,107067.0
2018-12-20 12:05:00,66.8,66.8,66.58,66.62,91873.0,54.2725,54.2725,54.0938,54.1263,91873.0
2018-12-20 12:10:00,66.64,66.92,66.64,66.68,169042.0,54.1425,54.37,54.1425,54.175,169042.0
2018-12-20 12:15:00,66.68,66.99,66.63,66.97,62044.0,54.175,54.4269,54.1344,54.4107,62044.0
2018-12-20 12:20:00,66.97,67.09,66.91,67.09,59854.0,54.4107,54.5082,54.3619,54.5082,59854.0
2018-12-20 12:25:00,67.1,67.44,67.07,67.43,120450.0,54.5163,54.7925,54.4919,54.7844,120450.0
2018-12-20 12:30:00,67.42,67.46,67.22,67.25,103038.0,54.7763,54.8088,54.6138,54.6381,103038.0
2018-12-20 12:35:00,67.24,67.33,67.15,67.2,87862.0,54.63,54.7031,54.5569,54.5975,87862.0
2018-12-20 12:40:00,67.19,67.34,67.07,67.2,81067.0,54.5894,54.7113,54.4919,54.5975,81067.0
2018-12-20 12:45:00,67.19,67.28,67.14,67.21,111503.0,54.5894,54.6625,54.5488,54.6056,111503.0
2018-12-20 12:50:00,67.2,67.29,67.06,67.07,70439.0,54.5975,54.6706,54.4838,54.4919,70439.0
2018-12-20 12:55:00,67.05,67.21,66.96,67.12,85884.0,54.4757,54.6056,54.4025,54.5325,85884.0
2018-12-20 13:00:00,67.13,67.13,66.86,66.94,64589.0,54.5406,54.5406,54.3213,54.3863,64589.0
2018-12-20 13:05:00,66.95,67.1,66.78,66.82,67909.0,54.3944,54.5163,54.2563,54.2888,67909.0
2018-12-20 13:10:00,66.82,67.05,66.8,67.0,50001.0,54.2888,54.4757,54.2725,54.435,50001.0
2018-12-20 13:15:00,66.99,67.17,66.95,66.97,57375.0,54.4269,54.5731,54.3944,54.4107,57375.0
2018-12-20 13:20:00,66.97,67.08,66.78,66.9,93641.0,54.4107,54.5,54.2563,54.3538,93641.0
2018-12-20 13:25:00,66.92,67.0,66.84,66.87,57281.0,54.37,54.435,54.305,54.3294,57281.0
2018-12-20 13:30:00,66.84,66.86,66.64,66.66,85832.0,54.305,54.3213,54.1425,54.1588,85832.0
2018-12-20 13:35:00,66.67,66.81,66.6,66.76,65156.0,54.1669,54.2807,54.11,54.24,65156.0
2018-12-20 13:40:00,66.75,66.83,66.56,66.83,66337.0,54.2319,54.2969,54.0775,54.2969,66337.0
2018-12-20 13:45:00,66.85,66.87,66.73,66.82,67840.0,54.3132,54.3294,54.2157,54.2888,67840.0
2018-12-20 13:50:00,66.83,66.83,66.63,66.65,70634.0,54.2969,54.2969,54.1344,54.1507,70634.0
2018-12-20 13:55:00,66.64,66.74,66.58,66.6,60045.0,54.1425,54.2238,54.0938,54.11,60045.0
2018-12-20 14:00:00,66.6,66.64,66.08,66.21,178413.0,54.11,54.1425,53.6876,53.7932,178413.0
2018-12-20 14:05:00,66.23,66.32,66.08,66.24,92970.0,53.8094,53.8826,53.6876,53.8176,92970.0
2018-12-20 14:10:00,66.22,66.23,65.91,66.05,105637.0,53.8013,53.8094,53.5494,53.6632,105637.0
2018-12-20 14:15:00,66.04,66.09,65.88,65.92,128605.0,53.6551,53.6957,53.5251,53.5576,128605.0
2018-12-20 14:20:00,65.92,66.33,65.91,66.22,98322.0,53.5576,53.8907,53.5494,53.8013,98322.0
2018-12-20 14:25:00,66.22,66.58,66.22,66.55,109566.0,53.8013,54.0938,53.8013,54.0694,109566.0
2018-12-20 14:30:00,66.54,66.72,66.41,66.6,86913.0,54.0613,54.2075,53.9557,54.11,86913.0
2018-12-20 14:35:00,66.6,66.9,66.57,66.57,111843.0,54.11,54.3538,54.0857,54.0857,111843.0
2018-12-20 14:40:00,66.57,67.0,66.52,66.97,233184.0,54.0857,54.435,54.045,54.4107,233184.0
2018-12-20 14:45:00,66.99,67.2,66.96,67.16,131413.0,54.4269,54.5975,54.4025,54.565,131413.0
2018-12-20 14:50:00,67.16,67.16,66.73,66.77,158233.0,54.565,54.565,54.2157,54.2482,158233.0
2018-12-20 14:55:00,66.74,66.75,66.42,66.61,159095.0,54.2238,54.2319,53.9638,54.1182,159095.0
2018-12-20 15:00:00,66.62,66.64,66.31,66.34,88793.0,54.1263,54.1425,53.8744,53.8988,88793.0
2018-12-20 15:05:00,66.33,66.56,66.17,66.49,138782.0,53.8907,54.0775,53.7607,54.0207,138782.0
2018-12-20 15:10:00,66.5,66.68,66.39,66.62,160520.0,54.0288,54.175,53.9394,54.1263,160520.0
2018-12-20 15:15:00,66.62,66.7,66.49,66.52,148848.0,54.1263,54.1913,54.0207,54.045,148848.0
2018-12-20 15:20:00,66.51,66.94,66.5,66.85,114024.0,54.0369,54.3863,54.0288,54.3132,114024.0
2018-12-20 15:25:00,66.84,66.89,66.48,66.48,140700.0,54.305,54.3457,54.0125,54.0125,140700.0
2018-12-20 15:30:00,66.49,66.82,66.49,66.65,178899.0,54.0207,54.2888,54.0207,54.1507,178899.0
2018-12-20 15:35:00,66.65,66.75,66.54,66.67,166477.0,54.1507,54.2319,54.0613,54.1669,166477.0
2018-12-20 15:40:00,66.66,66.71,66.15,66.15,308715.0,54.1588,54.1994,53.7444,53.7444,308715.0
2018-12-20 15:45:00,66.15,66.34,66.03,66.24,237014.0,53.7444,53.8988,53.6469,53.8176,237014.0
2018-12-20 15:50:00,66.24,66.36,66.09,66.17,313564.0,53.8176,53.9151,53.6957,53.7607,313564.0
2018-12-20 15:55:00,66.16,66.48,66.1,66.44,549213.0,53.7526,54.0125,53.7038,53.9801,549213.0
2018-12-21 09:30:00,65.95,66.55,65.36,66.12,1775825.0,53.5819,54.0694,53.1026,53.7201,1775825.0
2018-12-21 09:35:00,66.13,66.68,66.12,66.55,81530.0,53.7282,54.175,53.7201,54.0694,81530.0
2018-12-21 09:40:00,66.55,66.88,66.51,66.67,112787.0,54.0694,54.3375,54.0369,54.1669,112787.0
2018-12-21 09:45:00,66.66,66.83,66.42,66.46,80447.0,54.1588,54.2969,53.9638,53.9963,80447.0
2018-12-21 09:50:00,66.46,66.49,66.13,66.21,95749.0,53.9963,54.0207,53.7282,53.7932,95749.0
2018-12-21 09:55:00,66.23,66.48,66.21,66.3,76262.0,53.8094,54.0125,53.7932,53.8663,76262.0
2018-12-21 10:00:00,66.35,66.39,66.01,66.05,84916.0,53.9069,53.9394,53.6307,53.6632,84916.0
2018-12-21 10:05:00,66.04,66.19,65.9,66.15,89796.0,53.6551,53.7769,53.5413,53.7444,89796.0
2018-12-21 10:10:00,66.19,66.49,66.13,66.42,196708.0,53.7769,54.0207,53.7282,53.9638,196708.0
2018-12-21 10:15:00,66.45,67.5,66.44,66.94,157296.0,53.9882,54.8413,53.9801,54.3863,157296.0
2018-12-21 10:20:00,66.9,66.98,66.6,66.71,68533.0,54.3538,54.4188,54.11,54.1994,68533.0
2018-12-21 10:25:00,66.71,66.74,66.12,66.2,102581.0,54.1994,54.2238,53.7201,53.7851,102581.0
2018-12-21 10:30:00,66.2,66.28,66.04,66.13,158399.0,53.7851,53.8501,53.6551,53.7282,158399.0
2018-12-21 10:35:00,66.15,66.26,66.04,66.11,93451.0,53.7444,53.8338,53.6551,53.7119,93451.0
2018-12-21 10:40:00,66.08,66.15,66.0,66.05,85091.0,53.6876,53.7444,53.6226,53.6632,85091.0
2018-12-21 10:45:00,66.06,66.21,66.02,66.11,105771.0,53.6713,53.7932,53.6388,53.7119,105771.0
2018-12-21 10:50:00,66.1,66.11,65.7,65.83,104259.0,53.7038,53.7119,53.3788,53.4844,104259.0
2018-12-21 10:55:00,65.83,66.04,65.83,65.98,123146.0,53.4844,53.6551,53.4844,53.6063,123146.0
2018-12-21 11:00:00,65.98,65.98,65.52,65.52,133162.0,53.6063,53.6063,53.2326,53.2326,133162.0
2018-12-21 11:05:00,65.52,65.52,64.87,64.88,280342.0,53.2326,53.2326,52.7045,52.7126,280342.0
2018-12-21 11:10:00,64.88,65.15,64.86,64.97,175729.0,52.7126,52.932,52.6964,52.7857,175729.0
2018-12-21 11:15:00,64.97,65.29,64.96,65.25,99291.0,52.7857,53.0457,52.7776,53.0132,99291.0
2018-12-21 11:20:00,65.24,65.31,65.16,65.27,125685.0,53.0051,53.062,52.9401,53.0295,125685.0
2018-12-21 11:25:00,65.28,65.61,65.19,65.6,126217.0,53.0376,53.3057,52.9645,53.2976,126217.0
2018-12-21 11:30:00,65.61,65.88,65.54,65.79,124386.0,53.3057,53.5251,53.2488,53.4519,124386.0
2018-12-21 11:35:00,65.79,65.91,65.69,65.85,108305.0,53.4519,53.5494,53.3707,53.5007,108305.0
2018-12-21 11:40:00,65.86,65.94,65.72,65.79,62181.0,53.5088,53.5738,53.3951,53.4519,62181.0
2018-12-21 11:45:00,65.81,65.82,65.6,65.64,59541.0,53.4682,53.4763,53.2976,53.3301,59541.0
2018-12-21 11:50:00,65.65,65.88,65.62,65.7,67762.0,53.3382,53.5251,53.3138,53.3788,67762.0
2018-12-21 11:55:00,65.72,65.79,65.61,65.65,71374.0,53.3951,53.4519,53.3057,53.3382,71374.0
2018-12-21 12:00:00,65.67,65.68,65.43,65.54,83118.0,53.3545,53.3626,53.1595,53.2488,83118.0
2018-12-21 12:05:00,65.54,65.57,65.34,65.43,72831.0,53.2488,53.2732,53.0863,53.1595,72831.0
2018-12-21 12:10:00,65.44,65.47,65.09,65.11,94993.0,53.1676,53.192,52.8832,52.8995,94993.0
2018-12-21 12:15:00,65.11,65.23,65.0,65.03,93783.0,52.8995,52.997,52.8101,52.8345,93783.0
2018-12-21 12:20:00,65.04,65.13,64.91,65.08,93068.0,52.8426,52.9157,52.737,52.8751,93068.0
2018-12-21 12:25:00,65.05,65.13,64.9,64.95,60163.0,52.8507,52.9157,52.7289,52.7695,60163.0
2018-12-21 12:30:00,64.94,64.96,64.65,64.84,131852.0,52.7614,52.7776,52.5257,52.6801,131852.0
2018-12-21 12:35:00,64.86,64.94,64.64,64.9,114115.0,52.6964,52.7614,52.5176,52.7289,114115.0
2018-12-21 12:40:00,64.88,64.91,64.62,64.84,123679.0,52.7126,52.737,52.5014,52.6801,123679.0
2018-12-21 12:45:00,64.84,65.1,64.84,64.94,101055.0,52.6801,52.8913,52.6801,52.7614,101055.0
2018-12-21 12:50:00,64.93,64.98,64.48,64.5,131885.0,52.7532,52.7939,52.3876,52.4039,131885.0
2018-12-21 12:55:00,64.5,64.64,64.38,64.42,155409.0,52.4039,52.5176,52.3064,52.3389,155409.0
2018-12-21 13:00:00,64.43,64.61,64.33,64.54,136045.0,52.347,52.4932,52.2658,52.4364,136045.0
2018-12-21 13:05:00,64.54,64.54,64.32,64.4,109773.0,52.4364,52.4364,52.2576,52.3226,109773.0
2018-12-21 13:10:00,64.41,64.58,64.18,64.32,149822.0,52.3307,52.4689,52.1439,52.2576,149822.0
2018-12-21 13:15:00,64.33,64.41,64.19,64.25,97631.0,52.2658,52.3307,52.152,52.2008,97631.0
2018-12-21 13:20:00,64.27,64.65,64.26,64.59,107067.0,52.217,52.5257,52.2089,52.477,107067.0
2018-12-21 13:25:00,64.62,64.73,64.5,64.55,87288.0,52.5014,52.5907,52.4039,52.4445,87288.0
2018-12-21 13:30:00,64.58,64.82,64.53,64.81,75557.0,52.4689,52.6639,52.4282,52.6557,75557.0
2018-12-21 13:35:00,64.8,64.88,64.65,64.7,83340.0,52.6476,52.7126,52.5257,52.5664,83340.0
2018-12-21 13:40:00,64.71,64.82,64.58,64.77,134934.0,52.5745,52.6639,52.4689,52.6232,134934.0
2018-12-21 13:45:00,64.77,64.78,64.57,64.58,53499.0,52.6232,52.6314,52.4607,52.4689,53499.0
2018-12-21 13:50:00,64.6,64.67,64.38,64.44,57891.0,52.4851,52.542,52.3064,52.3551,57891.0
2018-12-21 13:55:00,64.42,64.45,64.29,64.38,94911.0,52.3389,52.3632,52.2333,52.3064,94911.0
2018-12-21 14:00:00,64.4,64.5,64.26,64.32,129005.0,52.3226,52.4039,52.2089,52.2576,129005.0
2018-12-21 14:05:00,64.33,64.38,64.25,64.25,104268.0,52.2658,52.3064,52.2008,52.2008,104268.0
2018-12-21 14:10:00,64.24,64.28,64.05,64.17,140818.0,52.1926,52.2251,52.0383,52.1358,140818.0
2018-12-21 14:15:00,64.16,64.46,64.15,64.46,148551.0,52.1276,52.3714,52.1195,52.3714,148551.0
2018-12-21 14:20:00,64.44,64.62,64.42,64.54,101341.0,52.3551,52.5014,52.3389,52.4364,101341.0
2018-12-21 14:25:00,64.53,64.58,64.44,64.58,313269.0,52.4282,52.4689,52.3551,52.4689,313269.0
2018-12-21 14:30:00,64.59,64.7,64.52,64.61,91922.0,52.477,52.5664,52.4201,52.4932,91922.0
2018-12-21 14:35:00,64.6,64.72,64.6,64.64,73623.0,52.4851,52.5826,52.4851,52.5176,73623.0
2018-12-21 14:40:00,64.64,64.7,64.36,64.42,89389.0,52.5176,52.5664,52.2901,52.3389,89389.0
2018-12-21 14:45:00,64.42,64.51,64.37,64.46,91425.0,52.3389,52.412,52.2983,52.3714,91425.0
2018-12-21 14:50:00,64.48,64.71,64.47,64.53,92283.0,52.3876,52.5745,52.3795,52.4282,92283.0
2018-12-21 14:55:00,64.55,64.61,64.42,64.55,127178.0,52.4445,52.4932,52.3389,52.4445,127178.0
2018-12-21 15:00:00,64.54,64.65,64.47,64.6,313615.0,52.4364,52.5257,52.3795,52.4851,313615.0
2018-12-21 15:05:00,64.61,64.61,64.44,64.51,102310.0,52.4932,52.4932,52.3551,52.412,102310.0
2018-12-21 15:10:00,64.5,64.51,64.31,64.31,133144.0,52.4039,52.412,52.2495,52.2495,133144.0
2018-12-21 15:15:00,64.32,64.36,64.11,64.17,123578.0,52.2576,52.2901,52.087,52.1358,123578.0
2018-12-21 15:20:00,64.17,64.32,64.01,64.1,156156.0,52.1358,52.2576,52.0058,52.0789,156156.0
2018-12-21 15:25:00,64.1,64.11,63.95,63.96,184650.0,52.0789,52.087,51.957,51.9651,184650.0
2018-12-21 15:30:00,63.96,64.1,63.95,64.03,149961.0,51.9651,52.0789,51.957,52.022,149961.0
2018-12-21 15:35:00,64.02,64.04,63.7,63.72,223801.0,52.0139,52.0301,51.7539,51.7702,223801.0
2018-12-21 15:40:00,63.71,64.03,63.71,64.01,292291.0,51.762,52.022,51.762,52.0058,292291.0
2018-12-21 15:45:00,64.0,64.21,63.97,64.09,260238.0,51.9976,52.1683,51.9733,52.0708,260238.0
2018-12-21 15:50:00,64.09,64.19,63.93,64.11,279599.0,52.0708,52.152,51.9408,52.087,279599.0
2018-12-21 15:55:00,64.11,64.12,63.68,63.71,907143.0,52.087,52.0951,51.7377,51.762,907143.0
2018-12-24 09:30:00,63.54,64.1,63.35,63.77,286146.0,51.6239,52.0789,51.4695,51.8108,286146.0
2018-12-24 09:35:00,63.78,64.15,63.69,63.84,249622.0,51.8189,52.1195,51.7458,51.8676,249622.0
2018-12-24 09:40:00,63.92,63.92,63.2,63.28,139730.0,51.9326,51.9326,51.3477,51.4127,139730.0
2018-12-24 09:45:00,63.29,63.45,63.16,63.4,103344.0,51.4208,51.5508,51.3152,51.5102,103344.0
2018-12-24 09:50:00,63.38,63.41,63.0,63.09,139714.0,51.4939,51.5183,51.1852,51.2583,139714.0
2018-12-24 09:55:00,63.1,63.3,63.07,63.27,133466.0,51.2664,51.4289,51.242,51.4045,133466.0
2018-12-24 10:00:00,63.29,63.32,63.04,63.11,119168.0,51.4208,51.4452,51.2177,51.2745,119168.0
2018-12-24 10:05:00,63.1,63.19,62.81,63.12,230212.0,51.2664,51.3395,51.0308,51.2827,230212.0
2018-12-24 10:10:00,63.1,63.46,63.1,63.45,192556.0,51.2664,51.5589,51.2664,51.5508,192556.0
2018-12-24 10:15:00,63.43,63.48,63.12,63.3,115905.0,51.5345,51.5752,51.2827,51.4289,115905.0
2018-12-24 10:20:00,63.34,63.45,63.16,63.39,115704.0,51.4614,51.5508,51.3152,51.502,115704.0
2018-12-24 10:25:00,63.39,63.47,63.23,63.38,100985.0,51.502,51.567,51.372,51.4939,100985.0
2018-12-24 10:30:00,63.38,63.68,63.37,63.61,128731.0,51.4939,51.7377,51.4858,51.6808,128731.0
2018-12-24 10:35:00,63.59,64.03,63.57,63.99,112769.0,51.6645,52.022,51.6483,51.9895,112769.0
2018-12-24 10:40:00,63.99,64.44,63.98,64.15,136887.0,51.9895,52.3551,51.9814,52.1195,136887.0
2018-12-24 10:45:00,64.16,64.38,64.01,64.38,131310.0,52.1276,52.3064,52.0058,52.3064,131310.0
2018-12-24 10:50:00,64.34,64.36,63.91,63.97,98762.0,52.2739,52.2901,51.9245,51.9733,98762.0
2018-12-24 10:55:00,63.95,63.95,63.75,63.88,106058.0,51.957,51.957,51.7945,51.9001,106058.0
2018-12-24 11:00:00,63.89,64.01,63.54,63.55,117959.0,51.9083,52.0058,51.6239,51.632,117959.0
2018-12-24 11:05:00,63.57,63.8,63.55,63.64,74862.0,51.6483,51.8351,51.632,51.7052,74862.0
2018-12-24 11:10:00,63.62,63.79,63.54,63.79,63230.0,51.6889,51.827,51.6239,51.827,63230.0
2018-12-24 11:15:00,63.8,63.82,63.31,63.49,134284.0,51.8351,51.8514,51.437,51.5833,134284.0
2018-12-24 11:20:00,63.5,63.55,63.33,63.41,93806.0,51.5914,51.632,51.4533,51.5183,93806.0
2018-12-24 11:25:00,63.43,63.63,63.41,63.61,98761.0,51.5345,51.697,51.5183,51.6808,98761.0
2018-12-24 11:30:00,63.62,63.74,63.48,63.62,83907.0,51.6889,51.7864,51.5752,51.6889,83907.0
2018-12-24 11:35:00,63.61,63.61,63.39,63.49,73472.0,51.6808,51.6808,51.502,51.5833,73472.0
2018-12-24 11:40:00,63.51,63.66,63.46,63.53,62844.0,51.5995,51.7214,51.5589,51.6158,62844.0
2018-12-24 11:45:00,63.53,63.54,63.27,63.4,79145.0,51.6158,51.6239,51.4045,51.5102,79145.0
2018-12-24 11:50:00,63.42,63.51,63.25,63.48,75531.0,51.5264,51.5995,51.3883,51.5752,75531.0
2018-12-24 11:55:00,63.46,63.57,63.3,63.37,71031.0,51.5589,51.6483,51.4289,51.4858,71031.0
2018-12-24 12:00:00,63.37,63.62,63.37,63.62,90747.0,51.4858,51.6889,51.4858,51.6889,90747.0
2018-12-24 12:05:00,63.6,63.67,63.48,63.51,125214.0,51.6727,51.7295,51.5752,51.5995,125214.0
2018-12-24 12:10:00,63.52,63.67,63.45,63.54,126077.0,51.6077,51.7295,51.5508,51.6239,126077.0
2018-12-24 12:15:00,63.52,63.61,63.32,63.36,99474.0,51.6077,51.6808,51.4452,51.4777,99474.0
2018-12-24 12:20:00,63.35,63.37,63.11,63.25,91704.0,51.4695,51.4858,51.2745,51.3883,91704.0
2018-12-24 12:25:00,63.24,63.5,63.16,63.25,96395.0,51.3802,51.5914,51.3152,51.3883,96395.0
2018-12-24 12:30:00,63.26,63.43,63.13,63.28,87088.0,51.3964,51.5345,51.2908,51.4127,87088.0
2018-12-24 12:35:00,63.27,63.33,63.16,63.17,103167.0,51.4045,51.4533,51.3152,51.3233,103167.0
2018-12-24 12:40:00,63.16,63.25,63.05,63.22,138017.0,51.3152,51.3883,51.2258,51.3639,138017.0
2018-12-24 12:45:00,63.2,63.2,63.0,63.04,134769.0,51.3477,51.3477,51.1852,51.2177,134769.0
2018-12-24 12:50:00,63.04,63.06,62.93,63.05,164960.0,51.2177,51.2339,51.1283,51.2258,164960.0
2018-12-24 12:55:00,63.03,63.09,62.95,63.02,378714.0,51.2096,51.2583,51.1446,51.2014,378714.0
2018-12-26 09:30:00,63.1,63.16,62.94,62.99,179025.0,51.2664,51.3152,51.1364,51.1771,179025.0
2018-12-26 09:35:00,63.03,63.44,62.87,63.18,128787.0,51.2096,51.5427,51.0796,51.3314,128787.0
2018-12-26 09:40:00,63.18,63.21,62.88,62.95,118039.0,51.3314,51.3558,51.0877,51.1446,118039.0
2018-12-26 09:45:00,62.99,63.21,62.86,63.21,81196.0,51.1771,51.3558,51.0714,51.3558,81196.0
2018-12-26 09:50:00,63.22,63.22,63.02,63.05,81893.0,51.3639,51.3639,51.2014,51.2258,81893.0
2018-12-26 09:55:00,63.03,63.11,62.44,62.51,81400.0,51.2096,51.2745,50.7302,50.7871,81400.0
2018-12-26 10:00:00,62.49,62.54,62.28,62.41,64921.0,50.7708,50.8114,50.6002,50.7058,64921.0
2018-12-26 10:05:00,62.4,62.53,62.22,62.5,82298.0,50.6977,50.8033,50.5515,50.7789,82298.0
2018-12-26 10:10:00,62.47,62.55,62.25,62.32,53567.0,50.7546,50.8196,50.5758,50.6327,53567.0
2018-12-26 10:15:00,62.32,62.37,62.07,62.11,73235.0,50.6327,50.6733,50.4296,50.4621,73235.0
2018-12-26 10:20:00,62.09,62.55,62.08,62.55,105219.0,50.4458,50.8196,50.4377,50.8196,105219.0
2018-12-26 10:25:00,62.57,62.71,62.41,62.41,92681.0,50.8358,50.9496,50.7058,50.7058,92681.0
2018-12-26 10:30:00,62.43,62.54,62.31,62.39,81194.0,50.7221,50.8114,50.6246,50.6896,81194.0
2018-12-26 10:35:00,62.4,62.51,62.27,62.4,119673.0,50.6977,50.7871,50.5921,50.6977,119673.0
2018-12-26 10:40:00,62.38,62.5,62.3,62.3,83095.0,50.6814,50.7789,50.6165,50.6165,83095.0
2018-12-26 10:45:00,62.32,62.43,62.24,62.39,82562.0,50.6327,50.7221,50.5677,50.6896,82562.0
2018-12-26 10:50:00,62.39,62.59,62.06,62.12,67420.0,50.6896,50.8521,50.4215,50.4702,67420.0
2018-12-26 10:55:00,62.11,62.34,62.1,62.28,37823.0,50.4621,50.649,50.454,50.6002,37823.0
2018-12-26 11:00:00,62.27,62.59,62.24,62.54,44608.0,50.5921,50.8521,50.5677,50.8114,44608.0
2018-12-26 11:05:00,62.55,62.68,62.39,62.54,46458.0,50.8196,50.9252,50.6896,50.8114,46458.0
2018-12-26 11:10:00,62.56,62.68,62.53,62.63,52671.0,50.8277,50.9252,50.8033,50.8846,52671.0
2018-12-26 11:15:00,62.6,62.87,62.59,62.81,97335.0,50.8602,51.0796,50.8521,51.0308,97335.0
2018-12-26 11:20:00,62.83,62.9,62.75,62.89,56199.0,51.0471,51.1039,50.9821,51.0958,56199.0
2018-12-26 11:25:00,62.86,63.1,62.83,63.07,51300.0,51.0714,51.2664,51.0471,51.242,51300.0
2018-12-26 11:30:00,63.06,63.1,62.88,62.93,59721.0,51.2339,51.2664,51.0877,51.1283,59721.0
2018-12-26 11:35:00,62.93,63.05,62.81,63.03,46499.0,51.1283,51.2258,51.0308,51.2096,46499.0
2018-12-26 11:40:00,63.04,63.14,62.98,63.09,41365.0,51.2177,51.2989,51.1689,51.2583,41365.0
2018-12-26 11:45:00,63.06,63.12,63.0,63.08,54248.0,51.2339,51.2827,51.1852,51.2502,54248.0
2018-12-26 11:50:00,63.07,63.1,62.88,62.95,115995.0,51.242,51.2664,51.0877,51.1446,115995.0
2018-12-26 11:55:00,62.96,63.25,62.96,63.23,53298.0,51.1527,51.3883,51.1527,51.372,53298.0
2018-12-26 12:00:00,63.22,63.35,63.21,63.33,64906.0,51.3639,51.4695,51.3558,51.4533,64906.0
2018-12-26 12:05:00,63.34,63.58,63.32,63.58,101338.0,51.4614,51.6564,51.4452,51.6564,101338.0
2018-12-26 12:10:00,63.54,63.86,63.5,63.8,64295.0,51.6239,51.8839,51.5914,51.8351,64295.0
2018-12-26 12:15:00,63.79,63.82,63.46,63.57,48221.0,51.827,51.8514,51.5589,51.6483,48221.0
2018-12-26 12:20:00,63.57,63.71,63.5,63.65,69343.0,51.6483,51.762,51.5914,51.7133,69343.0
2018-12-26 12:25:00,63.64,63.84,63.57,63.59,100161.0,51.7052,51.8676,51.6483,51.6645,100161.0
2018-12-26 12:30:00,63.61,63.76,63.53,63.7,95678.0,51.6808,51.8026,51.6158,51.7539,95678.0
2018-12-26 12:35:00,63.72,63.92,63.69,63.91,82028.0,51.7702,51.9326,51.7458,51.9245,82028.0
2018-12-26 12:40:00,63.91,64.1,63.89,64.08,169758.0,51.9245,52.0789,51.9083,52.0626,169758.0
2018-12-26 12:45:00,64.07,64.4,64.06,64.11,260933.0,52.0545,52.3226,52.0464,52.087,260933.0
2018-12-26 12:50:00,64.11,64.18,63.94,64.11,126668.0,52.087,52.1439,51.9489,52.087,126668.0
2018-12-26 12:55:00,64.11,64.23,64.03,64.03,86055.0,52.087,52.1845,52.022,52.022,86055.0
2018-12-26 13:00:00,64.04,64.15,63.93,64.03,136069.0,52.0301,52.1195,51.9408,52.022,136069.0
2018-12-26 13:05:00,64.02,64.11,63.93,64.01,137366.0,52.0139,52.087,51.9408,52.0058,137366.0
2018-12-26 13:10:00,64.0,64.03,63.73,63.75,103787.0,51.9976,52.022,51.7783,51.7945,103787.0
2018-12-26 13:15:00,63.73,63.73,63.56,63.58,48434.0,51.7783,51.7783,51.6402,51.6564,48434.0
2018-12-26 13:20:00,63.56,63.75,63.55,63.71,59508.0,51.6402,51.7945,51.632,51.762,59508.0
2018-12-26 13:25:00,63.69,63.82,63.66,63.78,68592.0,51.7458,51.8514,51.7214,51.8189,68592.0
2018-12-26 13:30:00,63.8,63.92,63.74,63.87,46331.0,51.8351,51.9326,51.7864,51.892,46331.0
2018-12-26 13:35:00,63.87,64.02,63.8,63.99,57539.0,51.892,52.0139,51.8351,51.9895,57539.0
2018-12-26 13:40:00,64.0,64.09,63.99,64.01,61448.0,51.9976,52.0708,51.9895,52.0058,61448.0
2018-12-26 13:45:00,64.01,64.24,64.0,64.17,68401.0,52.0058,52.1926,51.9976,52.1358,68401.0
2018-12-26 13:50:00,64.17,64.39,64.17,64.39,45555.0,52.1358,52.3145,52.1358,52.3145,45555.0
2018-12-26 13:55:00,64.38,64.43,64.32,64.42,49206.0,52.3064,52.347,52.2576,52.3389,49206.0
2018-12-26 14:00:00,64.44,64.44,64.14,64.15,66826.0,52.3551,52.3551,52.1114,52.1195,66826.0
2018-12-26 14:05:00,64.14,64.15,64.02,64.05,69257.0,52.1114,52.1195,52.0139,52.0383,69257.0
2018-12-26 14:10:00,64.05,64.22,64.04,64.12,70740.0,52.0383,52.1764,52.0301,52.0951,70740.0
2018-12-26 14:15:00,64.12,64.18,63.73,63.75,99590.0,52.0951,52.1439,51.7783,51.7945,99590.0
2018-12-26 14:20:00,63.77,63.82,63.63,63.76,90427.0,51.8108,51.8514,51.697,51.8026,90427.0
2018-12-26 14:25:00,63.76,63.76,63.63,63.73,65813.0,51.8026,51.8026,51.697,51.7783,65813.0
2018-12-26 14:30:00,63.74,63.97,63.73,63.91,49616.0,51.7864,51.9733,51.7783,51.9245,49616.0
2018-12-26 14:35:00,63.91,64.0,63.88,63.96,61705.0,51.9245,51.9976,51.9001,51.9651,61705.0
2018-12-26 14:40:00,63.96,64.01,63.84,63.92,97469.0,51.9651,52.0058,51.8676,51.9326,97469.0
2018-12-26 14:45:00,63.93,63.97,63.67,63.72,86677.0,51.9408,51.9733,51.7295,51.7702,86677.0
2018-12-26 14:50:00,63.72,63.89,63.7,63.88,68974.0,51.7702,51.9083,51.7539,51.9001,68974.0
2018-12-26 14:55:00,63.89,64.1,63.78,64.07,88405.0,51.9083,52.0789,51.8189,52.0545,88405.0
2018-12-26 15:00:00,64.1,64.13,63.98,64.09,76339.0,52.0789,52.1033,51.9814,52.0708,76339.0
2018-12-26 15:05:00,64.09,64.28,64.08,64.17,67443.0,52.0708,52.2251,52.0626,52.1358,67443.0
2018-12-26 15:10:00,64.17,64.28,64.17,64.23,61123.0,52.1358,52.2251,52.1358,52.1845,61123.0
2018-12-26 15:15:00,64.25,64.3,64.16,64.16,64444.0,52.2008,52.2414,52.1276,52.1276,64444.0
2018-12-26 15:20:00,64.15,64.43,64.14,64.43,105173.0,52.1195,52.347,52.1114,52.347,105173.0
2018-12-26 15:25:00,64.42,64.58,64.37,64.53,118709.0,52.3389,52.4689,52.2983,52.4282,118709.0
2018-12-26 15:30:00,64.53,64.71,64.49,64.66,106077.0,52.4282,52.5745,52.3957,52.5339,106077.0
2018-12-26 15:35:00,64.65,64.91,64.63,64.9,130460.0,52.5257,52.737,52.5095,52.7289,130460.0
2018-12-26 15:40:00,64.9,65.13,64.82,65.04,135930.0,52.7289,52.9157,52.6639,52.8426,135930.0
2018-12-26 15:45:00,65.12,65.24,64.85,64.9,163871.0,52.9076,53.0051,52.6882,52.7289,163871.0
2018-12-26 15:50:00,64.9,65.19,64.88,65.19,195617.0,52.7289,52.9645,52.7126,52.9645,195617.0
2018-12-26 15:55:00,65.2,65.41,65.17,65.41,434051.0,52.9726,53.1432,52.9482,53.1432,434051.0
2018-12-27 09:30:00,64.67,64.73,64.16,64.45,186013.0,52.542,52.5907,52.1276,52.3632,186013.0
2018-12-27 09:35:00,64.45,64.51,64.0,64.18,78851.0,52.3632,52.412,51.9976,52.1439,78851.0
2018-12-27 09:40:00,64.14,64.19,63.72,63.87,127921.0,52.1114,52.152,51.7702,51.892,127921.0
2018-12-27 09:45:00,63.84,64.04,63.84,63.9,102515.0,51.8676,52.0301,51.8676,51.9164,102515.0
2018-12-27 09:50:00,63.91,63.97,63.61,63.64,102715.0,51.9245,51.9733,51.6808,51.7052,102715.0
2018-12-27 09:55:00,63.62,63.74,63.36,63.68,125949.0,51.6889,51.7864,51.4777,51.7377,125949.0
2018-12-27 10:00:00,63.68,64.08,63.63,63.87,90882.0,51.7377,52.0626,51.697,51.892,90882.0
2018-12-27 10:05:00,63.84,63.96,63.6,63.63,92967.0,51.8676,51.9651,51.6727,51.697,92967.0
2018-12-27 10:10:00,63.63,63.84,63.6,63.77,70552.0,51.697,51.8676,51.6727,51.8108,70552.0
2018-12-27 10:15:00,63.78,63.93,63.7,63.7,74111.0,51.8189,51.9408,51.7539,51.7539,74111.0
2018-12-27 10:20:00,63.69,63.85,63.58,63.59,59928.0,51.7458,51.8758,51.6564,51.6645,59928.0
2018-12-27 10:25:00,63.58,63.76,63.56,63.58,97879.0,51.6564,51.8026,51.6402,51.6564,97879.0
2018-12-27 10:30:00,63.58,63.69,63.32,63.65,59528.0,51.6564,51.7458,51.4452,51.7133,59528.0
2018-12-27 10:35:00,63.68,64.05,63.67,63.81,39366.0,51.7377,52.0383,51.7295,51.8433,39366.0
2018-12-27 10:40:00,63.8,64.25,63.7,64.14,39202.0,51.8351,52.2008,51.7539,52.1114,39202.0
2018-12-27 10:45:00,64.13,64.16,63.92,64.04,54501.0,52.1033,52.1276,51.9326,52.0301,54501.0
2018-12-27 10:50:00,64.06,64.06,63.78,63.84,40288.0,52.0464,52.0464,51.8189,51.8676,40288.0
2018-12-27 10:55:00,63.82,63.9,63.7,63.81,54329.0,51.8514,51.9164,51.7539,51.8433,54329.0
2018-12-27 11:00:00,63.83,63.85,63.57,63.64,47642.0,51.8595,51.8758,51.6483,51.7052,47642.0
2018-12-27 11:05:00,63.66,63.68,63.5,63.61,57971.0,51.7214,51.7377,51.5914,51.6808,57971.0
2018-12-27 11:10:00,63.6,63.67,63.53,63.61,44194.0,51.6727,51.7295,51.6158,51.6808,44194.0
2018-12-27 11:15:00,63.58,63.82,63.57,63.77,88589.0,51.6564,51.8514,51.6483,51.8108,88589.0
2018-12-27 11:20:00,63.76,63.84,63.66,63.73,54996.0,51.8026,51.8676,51.7214,51.7783,54996.0
2018-12-27 11:25:00,63.73,63.95,63.72,63.86,85727.0,51.7783,51.957,51.7702,51.8839,85727.0
2018-12-27 11:30:00,63.88,64.17,63.88,63.91,45615.0,51.9001,52.1358,51.9001,51.9245,45615.0
2018-12-27 11:35:00,63.92,64.06,63.86,63.95,38208.0,51.9326,52.0464,51.8839,51.957,38208.0
2018-12-27 11:40:00,63.94,63.94,63.68,63.72,56965.0,51.9489,51.9489,51.7377,51.7702,56965.0
2018-12-27 11:45:00,63.71,63.83,63.71,63.8,38689.0,51.762,51.8595,51.762,51.8351,38689.0
2018-12-27 11:50:00,63.81,63.97,63.78,63.94,60172.0,51.8433,51.9733,51.8189,51.9489,60172.0
2018-12-27 11:55:00,63.94,64.17,63.89,64.1,62743.0,51.9489,52.1358,51.9083,52.0789,62743.0
2018-12-27 12:00:00,64.1,64.13,63.79,63.79,60533.0,52.0789,52.1033,51.827,51.827,60533.0
2018-12-27 12:05:00,63.8,63.9,63.77,63.84,41740.0,51.8351,51.9164,51.8108,51.8676,41740.0
2018-12-27 12:10:00,63.85,63.9,63.79,63.81,35376.0,51.8758,51.9164,51.827,51.8433,35376.0
2018-12-27 12:15:00,63.8,64.05,63.8,63.97,33592.0,51.8351,52.0383,51.8351,51.9733,33592.0
2018-12-27 12:20:00,63.98,64.01,63.87,63.97,51244.0,51.9814,52.0058,51.892,51.9733,51244.0
2018-12-27 12:25:00,63.97,63.99,63.54,63.58,69071.0,51.9733,51.9895,51.6239,51.6564,69071.0
2018-12-27 12:30:00,63.55,63.64,63.48,63.64,37643.0,51.632,51.7052,51.5752,51.7052,37643.0
2018-12-27 12:35:00,63.63,63.7,63.48,63.55,106363.0,51.697,51.7539,51.5752,51.632,106363.0
2018-12-27 12:40:00,63.53,63.54,63.38,63.51,81970.0,51.6158,51.6239,51.4939,51.5995,81970.0
2018-12-27 12:45:00,63.5,63.51,63.31,63.39,77730.0,51.5914,51.5995,51.437,51.502,77730.0
2018-12-27 12:50:00,63.39,63.54,63.28,63.53,88348.0,51.502,51.6239,51.4127,51.6158,88348.0
2018-12-27 12:55:00,63.53,63.53,63.33,63.44,36244.0,51.6158,51.6158,51.4533,51.5427,36244.0
2018-12-27 13:00:00,63.42,63.44,63.3,63.36,38767.0,51.5264,51.5427,51.4289,51.4777,38767.0
2018-12-27 13:05:00,63.37,63.53,63.37,63.47,44415.0,51.4858,51.6158,51.4858,51.567,44415.0
2018-12-27 13:10:00,63.48,63.52,63.38,63.49,41675.0,51.5752,51.6077,51.4939,51.5833,41675.0
2018-12-27 13:15:00,63.48,63.51,63.38,63.41,41724.0,51.5752,51.5995,51.4939,51.5183,41724.0
2018-12-27 13:20:00,63.43,63.44,63.3,63.35,46296.0,51.5345,51.5427,51.4289,51.4695,46296.0
2018-12-27 13:25:00,63.34,63.41,63.23,63.26,36949.0,51.4614,51.5183,51.372,51.3964,36949.0
2018-12-27 13:30:00,63.25,63.38,63.21,63.36,33180.0,51.3883,51.4939,51.3558,51.4777,33180.0
2018-12-27 13:35:00,63.36,63.37,63.29,63.29,40453.0,51.4777,51.4858,51.4208,51.4208,40453.0
2018-12-27 13:40:00,63.3,63.34,63.25,63.3,20429.0,51.4289,51.4614,51.3883,51.4289,20429.0
2018-12-27 13:45:00,63.31,63.31,63.02,63.05,47376.0,51.437,51.437,51.2014,51.2258,47376.0
2018-12-27 13:50:00,63.05,63.09,62.94,62.98,54573.0,51.2258,51.2583,51.1364,51.1689,54573.0
2018-12-27 13:55:00,63.01,63.15,62.97,63.09,32939.0,51.1933,51.307,51.1608,51.2583,32939.0
2018-12-27 14:00:00,63.09,63.13,62.94,63.12,51295.0,51.2583,51.2908,51.1364,51.2827,51295.0
2018-12-27 14:05:00,63.12,63.15,62.82,62.84,101347.0,51.2827,51.307,51.0389,51.0552,101347.0
2018-12-27 14:10:00,62.85,62.95,62.81,62.89,55180.0,51.0633,51.1446,51.0308,51.0958,55180.0
2018-12-27 14:15:00,62.86,62.97,62.83,62.94,68844.0,51.0714,51.1608,51.0471,51.1364,68844.0
2018-12-27 14:20:00,62.93,63.11,62.9,63.05,66794.0,51.1283,51.2745,51.1039,51.2258,66794.0
2018-12-27 14:25:00,63.04,63.14,62.91,63.14,65257.0,51.2177,51.2989,51.1121,51.2989,65257.0
2018-12-27 14:30:00,63.14,63.15,62.99,63.06,50561.0,51.2989,51.307,51.1771,51.2339,50561.0
2018-12-27 14:35:00,63.06,63.2,63.04,63.11,40219.0,51.2339,51.3477,51.2177,51.2745,40219.0
2018-12-27 14:40:00,63.1,63.53,63.09,63.48,99152.0,51.2664,51.6158,51.2583,51.5752,99152.0
2018-12-27 14:45:00,63.47,63.53,63.25,63.35,71613.0,51.567,51.6158,51.3883,51.4695,71613.0
2018-12-27 14:50:00,63.34,63.75,63.31,63.64,87396.0,51.4614,51.7945,51.437,51.7052,87396.0
2018-12-27 14:55:00,63.66,63.68,63.43,63.61,96179.0,51.7214,51.7377,51.5345,51.6808,96179.0
2018-12-27 15:00:00,63.63,63.64,63.36,63.5,57943.0,51.697,51.7052,51.4777,51.5914,57943.0
2018-12-27 15:05:00,63.48,63.61,63.39,63.55,65962.0,51.5752,51.6808,51.502,51.632,65962.0
2018-12-27 15:10:00,63.54,63.81,63.44,63.71,94792.0,51.6239,51.8433,51.5427,51.762,94792.0
2018-12-27 15:15:00,63.74,63.75,63.57,63.61,67905.0,51.7864,51.7945,51.6483,51.6808,67905.0
2018-12-27 15:20:00,63.62,63.89,63.61,63.89,106621.0,51.6889,51.9083,51.6808,51.9083,106621.0
2018-12-27 15:25:00,63.9,64.16,63.79,64.08,112763.0,51.9164,52.1276,51.827,52.0626,112763.0
2018-12-27 15:30:00,64.09,64.15,63.84,64.09,160569.0,52.0708,52.1195,51.8676,52.0708,160569.0
2018-12-27 15:35:00,64.09,64.55,64.09,64.5,193143.0,52.0708,52.4445,52.0708,52.4039,193143.0
2018-12-27 15:40:00,64.52,65.24,64.52,65.03,160554.0,52.4201,53.0051,52.4201,52.8345,160554.0
2018-12-27 15:45:00,65.05,65.07,64.76,64.91,196073.0,52.8507,52.867,52.6151,52.737,196073.0
2018-12-27 15:50:00,64.91,64.91,64.49,64.69,173415.0,52.737,52.737,52.3957,52.5582,173415.0
2018-12-27 15:55:00,64.69,65.22,64.67,65.22,424617.0,52.5582,52.9888,52.542,52.9888,424617.0
2018-12-28 09:30:00,65.8,66.24,65.65,65.97,204462.0,53.4601,53.8176,53.3382,53.5982,204462.0
2018-12-28 09:35:00,65.97,66.0,65.71,65.77,64612.0,53.5982,53.6226,53.387,53.4357,64612.0
2018-12-28 09:40:00,65.77,65.88,65.59,65.79,87642.0,53.4357,53.5251,53.2895,53.4519,87642.0
2018-12-28 09:45:00,65.75,65.87,65.73,65.74,49124.0,53.4195,53.5169,53.4032,53.4113,49124.0
2018-12-28 09:50:00,65.73,65.88,65.59,65.71,107514.0,53.4032,53.5251,53.2895,53.387,107514.0
2018-12-28 09:55:00,65.69,65.84,65.61,65.83,95102.0,53.3707,53.4926,53.3057,53.4844,95102.0
2018-12-28 10:00:00,65.81,66.03,65.74,65.76,82717.0,53.4682,53.6469,53.4113,53.4276,82717.0
2018-12-28 10:05:00,65.78,66.02,65.78,65.78,70301.0,53.4438,53.6388,53.4438,53.4438,70301.0
2018-12-28 10:10:00,65.78,65.79,65.61,65.67,38787.0,53.4438,53.4519,53.3057,53.3545,38787.0
2018-12-28 10:15:00,65.67,65.81,65.63,65.72,47108.0,53.3545,53.4682,53.322,53.3951,47108.0
2018-12-28 10:20:00,65.7,65.8,65.39,65.5,63842.0,53.3788,53.4601,53.127,53.2163,63842.0
2018-12-28 10:25:00,65.44,65.47,65.25,65.29,82291.0,53.1676,53.192,53.0132,53.0457,82291.0
2018-12-28 10:30:00,65.29,65.41,65.18,65.28,47453.0,53.0457,53.1432,52.9563,53.0376,47453.0
2018-12-28 10:35:00,65.27,65.28,64.88,65.02,81136.0,53.0295,53.0376,52.7126,52.8264,81136.0
2018-12-28 10:40:00,65.0,65.09,64.89,64.92,81321.0,52.8101,52.8832,52.7207,52.7451,81321.0
2018-12-28 10:45:00,64.9,65.18,64.85,65.18,69698.0,52.7289,52.9563,52.6882,52.9563,69698.0
2018-12-28 10:50:00,65.21,65.44,65.12,65.34,69390.0,52.9807,53.1676,52.9076,53.0863,69390.0
2018-12-28 10:55:00,65.35,65.4,65.17,65.17,45902.0,53.0945,53.1351,52.9482,52.9482,45902.0
2018-12-28 11:00:00,65.17,65.23,64.99,65.0,53133.0,52.9482,52.997,52.802,52.8101,53133.0
2018-12-28 11:05:00,65.01,65.23,64.94,65.21,42470.0,52.8182,52.997,52.7614,52.9807,42470.0
2018-12-28 11:10:00,65.21,65.4,65.2,65.31,34816.0,52.9807,53.1351,52.9726,53.062,34816.0
2018-12-28 11:15:00,65.32,65.64,65.3,65.4,82943.0,53.0701,53.3301,53.0538,53.1351,82943.0
2018-12-28 11:20:00,65.39,65.49,65.35,65.37,61888.0,53.127,53.2082,53.0945,53.1107,61888.0
2018-12-28 11:25:00,65.38,65.49,65.35,65.47,52083.0,53.1188,53.2082,53.0945,53.192,52083.0
2018-12-28 11:30:00,65.47,65.57,65.4,65.5,56023.0,53.192,53.2732,53.1351,53.2163,56023.0
2018-12-28 11:35:00,65.52,65.76,65.51,65.72,63075.0,53.2326,53.4276,53.2245,53.3951,63075.0
2018-12-28 11:40:00,65.72,65.75,65.56,65.62,47495.0,53.3951,53.4195,53.2651,53.3138,47495.0
2018-12-28 11:45:00,65.63,65.68,65.52,65.62,134175.0,53.322,53.3626,53.2326,53.3138,134175.0
2018-12-28 11:50:00,65.62,65.82,65.56,65.72,70885.0,53.3138,53.4763,53.2651,53.3951,70885.0
2018-12-28 11:55:00,65.71,65.72,65.54,65.63,68238.0,53.387,53.3951,53.2488,53.322,68238.0
2018-12-28 12:00:00,65.63,65.89,65.63,65.87,78519.0,53.322,53.5332,53.322,53.5169,78519.0
2018-12-28 12:05:00,65.85,66.01,65.83,65.95,60935.0,53.5007,53.6307,53.4844,53.5819,60935.0
2018-12-28 12:10:00,65.94,66.02,65.86,65.87,64340.0,53.5738,53.6388,53.5088,53.5169,64340.0
2018-12-28 12:15:00,65.86,65.87,65.62,65.69,74336.0,53.5088,53.5169,53.3138,53.3707,74336.0
2018-12-28 12:20:00,65.7,65.92,65.66,65.86,82326.0,53.3788,53.5576,53.3463,53.5088,82326.0
2018-12-28 12:25:00,65.86,65.87,65.6,65.68,51504.0,53.5088,53.5169,53.2976,53.3626,51504.0
2018-12-28 12:30:00,65.7,65.91,65.7,65.89,53977.0,53.3788,53.5494,53.3788,53.5332,53977.0
2018-12-28 12:35:00,65.89,65.95,65.81,65.88,116653.0,53.5332,53.5819,53.4682,53.5251,116653.0
2018-12-28 12:40:00,65.88,65.98,65.85,65.97,68644.0,53.5251,53.6063,53.5007,53.5982,68644.0
2018-12-28 12:45:00,65.97,65.98,65.59,65.63,67126.0,53.5982,53.6063,53.2895,53.322,67126.0
2018-12-28 12:50:00,65.63,65.76,65.56,65.72,33498.0,53.322,53.4276,53.2651,53.3951,33498.0
2018-12-28 12:55:00,65.71,65.73,65.48,65.52,67047.0,53.387,53.4032,53.2001,53.2326,67047.0
2018-12-28 13:00:00,65.53,65.58,65.4,65.45,61317.0,53.2407,53.2813,53.1351,53.1757,61317.0
2018-12-28 13:05:00,65.42,65.64,65.37,65.64,66457.0,53.1513,53.3301,53.1107,53.3301,66457.0
2018-12-28 13:10:00,65.62,65.77,65.61,65.72,72286.0,53.3138,53.4357,53.3057,53.3951,72286.0
2018-12-28 13:15:00,65.71,65.76,65.53,65.54,48515.0,53.387,53.4276,53.2407,53.2488,48515.0
2018-12-28 13:20:00,65.55,65.57,65.36,65.36,27274.0,53.257,53.2732,53.1026,53.1026,27274.0
2018-12-28 13:25:00,65.37,65.51,65.37,65.48,63413.0,53.1107,53.2245,53.1107,53.2001,63413.0
2018-12-28 13:30:00,65.49,65.53,65.3,65.32,62014.0,53.2082,53.2407,53.0538,53.0701,62014.0
2018-12-28 13:35:00,65.32,65.49,65.32,65.48,42551.0,53.0701,53.2082,53.0701,53.2001,42551.0
2018-12-28 13:40:00,65.47,65.53,65.43,65.47,48663.0,53.192,53.2407,53.1595,53.192,48663.0
2018-12-28 13:45:00,65.48,65.65,65.46,65.6,60715.0,53.2001,53.3382,53.1838,53.2976,60715.0
2018-12-28 13:50:00,65.61,65.77,65.5,65.53,97939.0,53.3057,53.4357,53.2163,53.2407,97939.0
2018-12-28 13:55:00,65.53,65.62,65.5,65.51,76810.0,53.2407,53.3138,53.2163,53.2245,76810.0
2018-12-28 14:00:00,65.52,65.71,65.51,65.67,77584.0,53.2326,53.387,53.2245,53.3545,77584.0
2018-12-28 14:05:00,65.67,65.83,65.67,65.78,105399.0,53.3545,53.4844,53.3545,53.4438,105399.0
2018-12-28 14:10:00,65.77,65.93,65.71,65.91,108523.0,53.4357,53.5657,53.387,53.5494,108523.0
2018-12-28 14:15:00,65.9,66.07,65.9,65.92,87487.0,53.5413,53.6794,53.5413,53.5576,87487.0
2018-12-28 14:20:00,65.92,66.05,65.76,65.88,64295.0,53.5576,53.6632,53.4276,53.5251,64295.0
2018-12-28 14:25:00,65.9,65.92,65.77,65.78,33661.0,53.5413,53.5576,53.4357,53.4438,33661.0
2018-12-28 14:30:00,65.78,65.89,65.71,65.87,39814.0,53.4438,53.5332,53.387,53.5169,39814.0
2018-12-28 14:35:00,65.86,66.07,65.84,66.06,52842.0,53.5088,53.6794,53.4926,53.6713,52842.0
2018-12-28 14:40:00,66.05,66.18,66.0,66.02,60934.0,53.6632,53.7688,53.6226,53.6388,60934.0
2018-12-28 14:45:00,66.0,66.11,65.9,66.09,69885.0,53.6226,53.7119,53.5413,53.6957,69885.0
2018-12-28 14:50:00,66.09,66.22,66.03,66.14,66203.0,53.6957,53.8013,53.6469,53.7363,66203.0
2018-12-28 14:55:00,66.15,66.18,65.99,66.05,67179.0,53.7444,53.7688,53.6144,53.6632,67179.0
2018-12-28 15:00:00,66.06,66.18,65.99,66.0,73946.0,53.6713,53.7688,53.6144,53.6226,73946.0
2018-12-28 15:05:00,66.0,66.01,65.62,65.74,57338.0,53.6226,53.6307,53.3138,53.4113,57338.0
2018-12-28 15:10:00,65.72,65.85,65.53,65.85,64453.0,53.3951,53.5007,53.2407,53.5007,64453.0
2018-12-28 15:15:00,65.82,65.9,65.65,65.71,94153.0,53.4763,53.5413,53.3382,53.387,94153.0
2018-12-28 15:20:00,65.71,65.71,65.54,65.64,85522.0,53.387,53.387,53.2488,53.3301,85522.0
2018-12-28 15:25:00,65.63,65.66,65.2,65.35,98226.0,53.322,53.3463,52.9726,53.0945,98226.0
2018-12-28 15:30:00,65.36,65.38,65.13,65.28,98283.0,53.1026,53.1188,52.9157,53.0376,98283.0
2018-12-28 15:35:00,65.27,65.45,65.13,65.15,104396.0,53.0295,53.1757,52.9157,52.932,104396.0
2018-12-28 15:40:00,65.14,65.22,65.01,65.02,126423.0,52.9238,52.9888,52.8182,52.8264,126423.0
2018-12-28 15:45:00,65.04,65.24,65.03,65.24,172577.0,52.8426,53.0051,52.8345,53.0051,172577.0
2018-12-28 15:50:00,65.23,65.28,65.06,65.08,172813.0,52.997,53.0376,52.8589,52.8751,172813.0
2018-12-28 15:55:00,65.08,65.32,65.08,65.19,333604.0,52.8751,53.0701,52.8751,52.9645,333604.0
2018-12-31 09:30:00,65.44,65.58,65.41,65.56,303427.0,53.1676,53.2813,53.1432,53.2651,303427.0
2018-12-31 09:35:00,65.56,65.72,65.45,65.69,93301.0,53.2651,53.3951,53.1757,53.3707,93301.0
2018-12-31 09:40:00,65.71,65.98,65.66,65.95,118791.0,53.387,53.6063,53.3463,53.5819,118791.0
2018-12-31 09:45:00,65.95,66.09,65.93,65.95,87648.0,53.5819,53.6957,53.5657,53.5819,87648.0
2018-12-31 09:50:00,65.92,65.98,65.62,65.69,76648.0,53.5576,53.6063,53.3138,53.3707,76648.0
2018-12-31 09:55:00,65.69,65.69,65.51,65.66,123174.0,53.3707,53.3707,53.2245,53.3463,123174.0
2018-12-31 10:00:00,65.64,65.7,65.57,65.59,68826.0,53.3301,53.3788,53.2732,53.2895,68826.0
2018-12-31 10:05:00,65.58,65.63,65.47,65.51,81175.0,53.2813,53.322,53.192,53.2245,81175.0
2018-12-31 10:10:00,65.51,65.58,65.46,65.57,121875.0,53.2245,53.2813,53.1838,53.2732,121875.0
2018-12-31 10:15:00,65.55,65.77,65.53,65.72,45478.0,53.257,53.4357,53.2407,53.3951,45478.0
2018-12-31 10:20:00,65.72,65.8,65.45,65.45,151718.0,53.3951,53.4601,53.1757,53.1757,151718.0
2018-12-31 10:25:00,65.45,65.53,65.43,65.49,76369.0,53.1757,53.2407,53.1595,53.2082,76369.0
2018-12-31 10:30:00,65.5,65.53,65.28,65.41,76084.0,53.2163,53.2407,53.0376,53.1432,76084.0
2018-12-31 10:35:00,65.4,65.43,65.26,65.28,93596.0,53.1351,53.1595,53.0213,53.0376,93596.0
2018-12-31 10:40:00,65.26,65.36,65.26,65.26,64864.0,53.0213,53.1026,53.0213,53.0213,64864.0
2018-12-31 10:45:00,65.26,65.36,65.1,65.1,69718.0,53.0213,53.1026,52.8913,52.8913,69718.0
2018-12-31 10:50:00,65.12,65.14,65.02,65.08,64370.0,52.9076,52.9238,52.8264,52.8751,64370.0
2018-12-31 10:55:00,65.09,65.17,65.06,65.17,78619.0,52.8832,52.9482,52.8589,52.9482,78619.0
2018-12-31 11:00:00,65.17,65.26,65.06,65.25,39683.0,52.9482,53.0213,52.8589,53.0132,39683.0
2018-12-31 11:05:00,65.27,65.29,65.15,65.15,37879.0,53.0295,53.0457,52.932,52.932,37879.0
2018-12-31 11:10:00,65.14,65.18,65.07,65.17,40932.0,52.9238,52.9563,52.867,52.9482,40932.0
2018-12-31 11:15:00,65.15,65.2,65.1,65.12,41848.0,52.932,52.9726,52.8913,52.9076,41848.0
2018-12-31 11:20:00,65.13,65.15,65.04,65.09,45419.0,52.9157,52.932,52.8426,52.8832,45419.0
2018-12-31 11:25:00,65.09,65.32,65.09,65.28,46627.0,52.8832,53.0701,52.8832,53.0376,46627.0
2018-12-31 11:30:00,65.27,65.27,64.96,65.02,77367.0,53.0295,53.0295,52.7776,52.8264,77367.0
2018-12-31 11:35:00,65.01,65.23,64.95,65.09,43721.0,52.8182,52.997,52.7695,52.8832,43721.0
2018-12-31 11:40:00,65.09,65.1,64.84,64.85,76322.0,52.8832,52.8913,52.6801,52.6882,76322.0
2018-12-31 11:45:00,64.84,64.89,64.75,64.86,98185.0,52.6801,52.7207,52.607,52.6964,98185.0
2018-12-31 11:50:00,64.87,64.88,64.8,64.88,105989.0,52.7045,52.7126,52.6476,52.7126,105989.0
2018-12-31 11:55:00,64.88,65.14,64.86,65.14,45431.0,52.7126,52.9238,52.6964,52.9238,45431.0
2018-12-31 12:00:00,65.13,65.28,65.11,65.25,67716.0,52.9157,53.0376,52.8995,53.0132,67716.0
2018-12-31 12:05:00,65.25,65.33,65.18,65.33,70749.0,53.0132,53.0782,52.9563,53.0782,70749.0
2018-12-31 12:10:00,65.32,65.47,65.23,65.44,84508.0,53.0701,53.192,52.997,53.1676,84508.0
2018-12-31 12:15:00,65.44,65.44,65.26,65.28,86405.0,53.1676,53.1676,53.0213,53.0376,86405.0
2018-12-31 12:20:00,65.28,65.33,65.27,65.3,52496.0,53.0376,53.0782,53.0295,53.0538,52496.0
2018-12-31 12:25:00,65.3,65.32,65.22,65.31,38352.0,53.0538,53.0701,52.9888,53.062,38352.0
2018-12-31 12:30:00,65.31,65.33,65.26,65.28,50597.0,53.062,53.0782,53.0213,53.0376,50597.0
2018-12-31 12:35:00,65.3,65.31,65.23,65.27,37947.0,53.0538,53.062,52.997,53.0295,37947.0
2018-12-31 12:40:00,65.27,65.31,65.18,65.29,44110.0,53.0295,53.062,52.9563,53.0457,44110.0
2018-12-31 12:45:00,65.3,65.31,65.15,65.2,43298.0,53.0538,53.062,52.932,52.9726,43298.0
2018-12-31 12:50:00,65.19,65.21,65.11,65.16,76088.0,52.9645,52.9807,52.8995,52.9401,76088.0
2018-12-31 12:55:00,65.16,65.24,65.13,65.22,59320.0,52.9401,53.0051,52.9157,52.9888,59320.0
2018-12-31 13:00:00,65.24,65.31,65.22,65.29,52274.0,53.0051,53.062,52.9888,53.0457,52274.0
2018-12-31 13:05:00,65.28,65.32,65.26,65.26,58050.0,53.0376,53.0701,53.0213,53.0213,58050.0
2018-12-31 13:10:00,65.26,65.31,65.21,65.27,63796.0,53.0213,53.062,52.9807,53.0295,63796.0
2018-12-31 13:15:00,65.28,65.32,65.28,65.29,72101.0,53.0376,53.0701,53.0376,53.0457,72101.0
2018-12-31 13:20:00,65.3,65.31,65.28,65.31,61876.0,53.0538,53.062,53.0376,53.062,61876.0
2018-12-31 13:25:00,65.31,65.61,65.3,65.58,72025.0,53.062,53.3057,53.0538,53.2813,72025.0
2018-12-31 13:30:00,65.6,65.6,65.46,65.52,51759.0,53.2976,53.2976,53.1838,53.2326,51759.0
2018-12-31 13:35:00,65.51,65.58,65.5,65.53,43287.0,53.2245,53.2813,53.2163,53.2407,43287.0
2018-12-31 13:40:00,65.51,65.61,65.49,65.5,48651.0,53.2245,53.3057,53.2082,53.2163,48651.0
2018-12-31 13:45:00,65.51,65.52,65.38,65.43,42873.0,53.2245,53.2326,53.1188,53.1595,42873.0
2018-12-31 13:50:00,65.44,65.48,65.32,65.36,51066.0,53.1676,53.2001,53.0701,53.1026,51066.0
2018-12-31 13:55:00,65.37,65.45,65.37,65.4,52444.0,53.1107,53.1757,53.1107,53.1351,52444.0
2018-12-31 14:00:00,65.41,65.43,65.24,65.29,53300.0,53.1432,53.1595,53.0051,53.0457,53300.0
2018-12-31 14:05:00,65.29,65.35,65.24,65.3,69079.0,53.0457,53.0945,53.0051,53.0538,69079.0
2018-12-31 14:10:00,65.3,65.32,65.16,65.18,67839.0,53.0538,53.0701,52.9401,52.9563,67839.0
2018-12-31 14:15:00,65.17,65.32,65.1,65.29,48002.0,52.9482,53.0701,52.8913,53.0457,48002.0
2018-12-31 14:20:00,65.3,65.31,64.99,65.12,55697.0,53.0538,53.062,52.802,52.9076,55697.0
2018-12-31 14:25:00,65.1,65.18,65.05,65.1,41986.0,52.8913,52.9563,52.8507,52.8913,41986.0
2018-12-31 14:30:00,65.09,65.17,65.05,65.06,42629.0,52.8832,52.9482,52.8507,52.8589,42629.0
2018-12-31 14:35:00,65.07,65.18,65.04,65.17,42886.0,52.867,52.9563,52.8426,52.9482,42886.0
2018-12-31 14:40:00,65.16,65.22,65.1,65.17,46381.0,52.9401,52.9888,52.8913,52.9482,46381.0
2018-12-31 14:45:00,65.16,65.24,65.13,65.22,99794.0,52.9401,53.0051,52.9157,52.9888,99794.0
2018-12-31 14:50:00,65.23,65.45,65.23,65.39,56601.0,52.997,53.1757,52.997,53.127,56601.0
2018-12-31 14:55:00,65.39,65.39,65.23,65.24,44905.0,53.127,53.127,52.997,53.0051,44905.0
2018-12-31 15:00:00,65.23,65.37,65.18,65.18,76960.0,52.997,53.1107,52.9563,52.9563,76960.0
2018-12-31 15:05:00,65.19,65.22,65.11,65.16,91372.0,52.9645,52.9888,52.8995,52.9401,91372.0
2018-12-31 15:10:00,65.15,65.22,65.11,65.17,85304.0,52.932,52.9888,52.8995,52.9482,85304.0
2018-12-31 15:15:00,65.15,65.19,65.09,65.19,57309.0,52.932,52.9645,52.8832,52.9645,57309.0
2018-12-31 15:20:00,65.2,65.22,65.04,65.09,80459.0,52.9726,52.9888,52.8426,52.8832,80459.0
2018-12-31 15:25:00,65.1,65.24,65.1,65.13,83562.0,52.8913,53.0051,52.8913,52.9157,83562.0
2018-12-31 15:30:00,65.13,65.35,65.12,65.32,137472.0,52.9157,53.0945,52.9076,53.0701,137472.0
2018-12-31 15:35:00,65.31,65.37,65.26,65.37,119350.0,53.062,53.1107,53.0213,53.1107,119350.0
2018-12-31 15:40:00,65.37,65.47,65.34,65.39,116526.0,53.1107,53.192,53.0863,53.127,116526.0
2018-12-31 15:45:00,65.39,65.47,65.18,65.2,179146.0,53.127,53.192,52.9563,52.9726,179146.0
2018-12-31 15:50:00,65.2,65.24,65.11,65.13,157493.0,52.9726,53.0051,52.8995,52.9157,157493.0
2018-12-31 15:55:00,65.13,65.53,65.02,65.53,489312.0,52.9157,53.2407,52.8264,53.2407,489312.0
2019-01-02 09:30:00,64.86,65.13,64.75,65.09,157926.0,52.6964,52.9157,52.607,52.8832,157926.0
2019-01-02 09:35:00,65.11,65.2,65.0,65.06,73590.0,52.8995,52.9726,52.8101,52.8589,73590.0
2019-01-02 09:40:00,65.03,65.03,64.86,65.02,74977.0,52.8345,52.8345,52.6964,52.8264,74977.0
2019-01-02 09:45:00,65.01,65.2,65.0,65.16,106586.0,52.8182,52.9726,52.8101,52.9401,106586.0
2019-01-02 09:50:00,65.17,65.33,65.05,65.1,86214.0,52.9482,53.0782,52.8507,52.8913,86214.0
2019-01-02 09:55:00,65.1,65.22,65.05,65.14,54426.0,52.8913,52.9888,52.8507,52.9238,54426.0
2019-01-02 10:00:00,65.12,65.16,64.83,64.9,78223.0,52.9076,52.9401,52.672,52.7289,78223.0
2019-01-02 10:05:00,64.9,65.17,64.88,65.16,48449.0,52.7289,52.9482,52.7126,52.9401,48449.0
2019-01-02 10:10:00,65.18,65.28,65.15,65.19,37319.0,52.9563,53.0376,52.932,52.9645,37319.0
2019-01-02 10:15:00,65.19,65.23,64.99,65.02,37552.0,52.9645,52.997,52.802,52.8264,37552.0
2019-01-02 10:20:00,65.03,65.09,64.98,65.03,30951.0,52.8345,52.8832,52.7939,52.8345,30951.0
2019-01-02 10:25:00,65.02,65.11,64.78,64.78,46669.0,52.8264,52.8995,52.6314,52.6314,46669.0
2019-01-02 10:30:00,64.79,64.81,64.44,64.51,82541.0,52.6395,52.6557,52.3551,52.412,82541.0
2019-01-02 10:35:00,64.53,64.57,64.45,64.5,35980.0,52.4282,52.4607,52.3632,52.4039,35980.0
2019-01-02 10:40:00,64.52,64.77,64.52,64.76,48693.0,52.4201,52.6232,52.4201,52.6151,48693.0
2019-01-02 10:45:00,64.76,64.77,64.55,64.55,59942.0,52.6151,52.6232,52.4445,52.4445,59942.0
2019-01-02 10:50:00,64.54,64.85,64.52,64.8,62378.0,52.4364,52.6882,52.4201,52.6476,62378.0
2019-01-02 10:55:00,64.8,65.0,64.77,64.97,57544.0,52.6476,52.8101,52.6232,52.7857,57544.0
2019-01-02 11:00:00,64.99,65.08,64.95,65.08,49201.0,52.802,52.8751,52.7695,52.8751,49201.0
2019-01-02 11:05:00,65.09,65.33,65.09,65.25,58625.0,52.8832,53.0782,52.8832,53.0132,58625.0
2019-01-02 11:10:00,65.25,65.27,65.14,65.2,63027.0,53.0132,53.0295,52.9238,52.9726,63027.0
2019-01-02 11:15:00,65.2,65.25,65.12,65.25,93198.0,52.9726,53.0132,52.9076,53.0132,93198.0
2019-01-02 11:20:00,65.26,65.39,65.09,65.18,80898.0,53.0213,53.127,52.8832,52.9563,80898.0
2019-01-02 11:25:00,65.2,65.21,64.98,65.04,80748.0,52.9726,52.9807,52.7939,52.8426,80748.0
2019-01-02 11:30:00,65.04,65.08,64.88,65.08,50751.0,52.8426,52.8751,52.7126,52.8751,50751.0
2019-01-02 11:35:00,65.08,65.1,64.97,65.04,70040.0,52.8751,52.8913,52.7857,52.8426,70040.0
2019-01-02 11:40:00,65.04,65.25,65.03,65.23,64498.0,52.8426,53.0132,52.8345,52.997,64498.0
2019-01-02 11:45:00,65.23,65.37,65.11,65.18,84682.0,52.997,53.1107,52.8995,52.9563,84682.0
2019-01-02 11:50:00,65.18,65.2,64.96,65.05,74188.0,52.9563,52.9726,52.7776,52.8507,74188.0
2019-01-02 11:55:00,65.03,65.15,65.02,65.06,53082.0,52.8345,52.932,52.8264,52.8589,53082.0
2019-01-02 12:00:00,65.05,65.12,65.0,65.04,51899.0,52.8507,52.9076,52.8101,52.8426,51899.0
2019-01-02 12:05:00,65.04,65.12,64.86,64.88,62985.0,52.8426,52.9076,52.6964,52.7126,62985.0
2019-01-02 12:10:00,64.88,64.99,64.87,64.98,31577.0,52.7126,52.802,52.7045,52.7939,31577.0
2019-01-02 12:15:00,64.98,65.05,64.97,65.05,27599.0,52.7939,52.8507,52.7857,52.8507,27599.0
2019-01-02 12:20:00,65.04,65.07,64.86,64.91,54874.0,52.8426,52.867,52.6964,52.737,54874.0
2019-01-02 12:25:00,64.9,65.02,64.83,65.01,62238.0,52.7289,52.8264,52.672,52.8182,62238.0
2019-01-02 12:30:00,65.0,65.11,65.0,65.11,44057.0,52.8101,52.8995,52.8101,52.8995,44057.0
2019-01-02 12:35:00,65.11,65.4,65.11,65.39,52915.0,52.8995,53.1351,52.8995,53.127,52915.0
2019-01-02 12:40:00,65.39,65.41,65.27,65.32,63451.0,53.127,53.1432,53.0295,53.0701,63451.0
2019-01-02 12:45:00,65.33,65.36,65.24,65.27,36124.0,53.0782,53.1026,53.0051,53.0295,36124.0
2019-01-02 12:50:00,65.29,65.4,65.29,65.36,45017.0,53.0457,53.1351,53.0457,53.1026,45017.0
2019-01-02 12:55:00,65.35,65.38,65.28,65.32,54553.0,53.0945,53.1188,53.0376,53.0701,54553.0
2019-01-02 13:00:00,65.32,65.37,65.28,65.31,64928.0,53.0701,53.1107,53.0376,53.062,64928.0
2019-01-02 13:05:00,65.33,65.55,65.32,65.55,61801.0,53.0782,53.257,53.0701,53.257,61801.0
2019-01-02 13:10:00,65.56,65.57,65.46,65.54,46862.0,53.2651,53.2732,53.1838,53.2488,46862.0
2019-01-02 13:15:00,65.54,65.59,65.4,65.45,46755.0,53.2488,53.2895,53.1351,53.1757,46755.0
2019-01-02 13:20:00,65.47,65.68,65.43,65.67,37188.0,53.192,53.3626,53.1595,53.3545,37188.0
2019-01-02 13:25:00,65.68,65.77,65.58,65.7,38984.0,53.3626,53.4357,53.2813,53.3788,38984.0
2019-01-02 13:30:00,65.71,65.77,65.66,65.7,38477.0,53.387,53.4357,53.3463,53.3788,38477.0
2019-01-02 13:35:00,65.68,65.68,65.55,65.6,28703.0,53.3626,53.3626,53.257,53.2976,28703.0
2019-01-02 13:40:00,65.6,65.63,65.55,65.6,26618.0,53.2976,53.322,53.257,53.2976,26618.0
2019-01-02 13:45:00,65.6,65.73,65.58,65.67,40869.0,53.2976,53.4032,53.2813,53.3545,40869.0
2019-01-02 13:50:00,65.67,65.7,65.6,65.61,37288.0,53.3545,53.3788,53.2976,53.3057,37288.0
2019-01-02 13:55:00,65.61,65.86,65.6,65.85,109682.0,53.3057,53.5088,53.2976,53.5007,109682.0
2019-01-02 14:00:00,65.86,65.87,65.62,65.66,56637.0,53.5088,53.5169,53.3138,53.3463,56637.0
2019-01-02 14:05:00,65.69,65.69,65.46,65.48,49082.0,53.3707,53.3707,53.1838,53.2001,49082.0
2019-01-02 14:10:00,65.49,65.49,65.34,65.4,28839.0,53.2082,53.2082,53.0863,53.1351,28839.0
2019-01-02 14:15:00,65.38,65.49,65.36,65.43,32045.0,53.1188,53.2082,53.1026,53.1595,32045.0
2019-01-02 14:20:00,65.41,65.5,65.4,65.5,32395.0,53.1432,53.2163,53.1351,53.2163,32395.0
2019-01-02 14:25:00,65.49,65.53,65.4,65.42,35807.0,53.2082,53.2407,53.1351,53.1513,35807.0
2019-01-02 14:30:00,65.41,65.61,65.41,65.54,54872.0,53.1432,53.3057,53.1432,53.2488,54872.0
2019-01-02 14:35:00,65.54,65.56,65.49,65.54,33807.0,53.2488,53.2651,53.2082,53.2488,33807.0
2019-01-02 14:40:00,65.54,65.56,65.39,65.44,40219.0,53.2488,53.2651,53.127,53.1676,40219.0
2019-01-02 14:45:00,65.44,65.57,65.43,65.55,37697.0,53.1676,53.2732,53.1595,53.257,37697.0
2019-01-02 14:50:00,65.56,65.56,65.45,65.47,34318.0,53.2651,53.2651,53.1757,53.192,34318.0
2019-01-02 14:55:00,65.47,65.5,65.31,65.35,58359.0,53.192,53.2163,53.062,53.0945,58359.0
2019-01-02 15:00:00,65.33,65.4,65.21,65.26,71292.0,53.0782,53.1351,52.9807,53.0213,71292.0
2019-01-02 15:05:00,65.25,65.29,65.2,65.21,117554.0,53.0132,53.0457,52.9726,52.9807,117554.0
2019-01-02 15:10:00,65.21,65.31,65.11,65.3,75071.0,52.9807,53.062,52.8995,53.0538,75071.0
2019-01-02 15:15:00,65.29,65.36,65.16,65.23,124128.0,53.0457,53.1026,52.9401,52.997,124128.0
2019-01-02 15:20:00,65.23,65.4,65.2,65.38,152766.0,52.997,53.1351,52.9726,53.1188,152766.0
2019-01-02 15:25:00,65.38,65.46,65.29,65.36,101015.0,53.1188,53.1838,53.0457,53.1026,101015.0
2019-01-02 15:30:00,65.35,65.35,65.25,65.28,69826.0,53.0945,53.0945,53.0132,53.0376,69826.0
2019-01-02 15:35:00,65.28,65.34,65.2,65.25,84120.0,53.0376,53.0863,52.9726,53.0132,84120.0
2019-01-02 15:40:00,65.24,65.29,65.19,65.22,70451.0,53.0051,53.0457,52.9645,52.9888,70451.0
2019-01-02 15:45:00,65.2,65.39,65.17,65.36,84580.0,52.9726,53.127,52.9482,53.1026,84580.0
2019-01-02 15:50:00,65.36,65.44,65.35,65.38,79944.0,53.1026,53.1676,53.0945,53.1188,79944.0
2019-01-02 15:55:00,65.39,65.61,65.37,65.56,330997.0,53.127,53.3057,53.1107,53.2651,330997.0
2019-01-03 09:30:00,65.25,65.54,65.25,65.36,164472.0,53.0132,53.2488,53.0132,53.1026,164472.0
2019-01-03 09:35:00,65.34,65.38,65.24,65.26,95159.0,53.0863,53.1188,53.0051,53.0213,95159.0
2019-01-03 09:40:00,65.26,65.51,65.24,65.4,87862.0,53.0213,53.2245,53.0051,53.1351,87862.0
2019-01-03 09:45:00,65.4,65.59,65.37,65.39,83889.0,53.1351,53.2895,53.1107,53.127,83889.0
2019-01-03 09:50:00,65.39,65.57,65.38,65.55,54705.0,53.127,53.2732,53.1188,53.257,54705.0
2019-01-03 09:55:00,65.55,65.58,65.37,65.45,55370.0,53.257,53.2813,53.1107,53.1757,55370.0
2019-01-03 10:00:00,65.44,65.44,65.16,65.21,126353.0,53.1676,53.1676,52.9401,52.9807,126353.0
2019-01-03 10:05:00,65.21,65.22,65.12,65.18,29630.0,52.9807,52.9888,52.9076,52.9563,29630.0
2019-01-03 10:10:00,65.17,65.31,64.89,64.93,114060.0,52.9482,53.062,52.7207,52.7532,114060.0
2019-01-03 10:15:00,64.91,65.19,64.9,65.19,35703.0,52.737,52.9645,52.7289,52.9645,35703.0
2019-01-03 10:20:00,65.21,65.21,65.0,65.15,98341.0,52.9807,52.9807,52.8101,52.932,98341.0
2019-01-03 10:25:00,65.16,65.16,65.01,65.02,84665.0,52.9401,52.9401,52.8182,52.8264,84665.0
2019-01-03 10:30:00,65.01,65.02,64.9,64.97,54860.0,52.8182,52.8264,52.7289,52.7857,54860.0
2019-01-03 10:35:00,64.99,65.0,64.79,64.89,55842.0,52.802,52.8101,52.6395,52.7207,55842.0
2019-01-03 10:40:00,64.88,64.97,64.69,64.78,57222.0,52.7126,52.7857,52.5582,52.6314,57222.0
2019-01-03 10:45:00,64.78,64.94,64.64,64.68,37761.0,52.6314,52.7614,52.5176,52.5501,37761.0
2019-01-03 10:50:00,64.66,64.86,64.65,64.82,27865.0,52.5339,52.6964,52.5257,52.6639,27865.0
2019-01-03 10:55:00,64.82,64.96,64.82,64.91,42972.0,52.6639,52.7776,52.6639,52.737,42972.0
2019-01-03 11:00:00,64.92,64.99,64.84,64.95,46604.0,52.7451,52.802,52.6801,52.7695,46604.0
2019-01-03 11:05:00,64.94,64.95,64.83,64.88,32498.0,52.7614,52.7695,52.672,52.7126,32498.0
2019-01-03 11:10:00,64.89,65.14,64.88,65.09,90612.0,52.7207,52.9238,52.7126,52.8832,90612.0
2019-01-03 11:15:00,65.1,65.2,65.01,65.02,53476.0,52.8913,52.9726,52.8182,52.8264,53476.0
2019-01-03 11:20:00,65.01,65.14,65.0,65.05,49850.0,52.8182,52.9238,52.8101,52.8507,49850.0
2019-01-03 11:25:00,65.06,65.07,64.89,64.92,29883.0,52.8589,52.867,52.7207,52.7451,29883.0
2019-01-03 11:30:00,64.95,65.02,64.83,64.95,48120.0,52.7695,52.8264,52.672,52.7695,48120.0
2019-01-03 11:35:00,64.96,65.38,64.96,65.37,80224.0,52.7776,53.1188,52.7776,53.1107,80224.0
2019-01-03 11:40:00,65.35,65.64,65.34,65.52,101005.0,53.0945,53.3301,53.0863,53.2326,101005.0
2019-01-03 11:45:00,65.5,65.62,65.44,65.5,52930.0,53.2163,53.3138,53.1676,53.2163,52930.0
2019-01-03 11:50:00,65.51,65.61,65.39,65.48,46322.0,53.2245,53.3057,53.127,53.2001,46322.0
2019-01-03 11:55:00,65.47,65.53,65.4,65.45,52373.0,53.192,53.2407,53.1351,53.1757,52373.0
2019-01-03 12:00:00,65.45,65.49,65.28,65.32,81229.0,53.1757,53.2082,53.0376,53.0701,81229.0
2019-01-03 12:05:00,65.32,65.35,65.21,65.3,34224.0,53.0701,53.0945,52.9807,53.0538,34224.0
2019-01-03 12:10:00,65.3,65.49,65.28,65.44,30322.0,53.0538,53.2082,53.0376,53.1676,30322.0
2019-01-03 12:15:00,65.44,65.5,65.16,65.2,41334.0,53.1676,53.2163,52.9401,52.9726,41334.0
2019-01-03 12:20:00,65.21,65.39,65.21,65.34,58066.0,52.9807,53.127,52.9807,53.0863,58066.0
2019-01-03 12:25:00,65.34,65.36,65.23,65.3,51909.0,53.0863,53.1026,52.997,53.0538,51909.0
2019-01-03 12:30:00,65.3,65.43,65.27,65.38,61042.0,53.0538,53.1595,53.0295,53.1188,61042.0
2019-01-03 12:35:00,65.37,65.38,65.06,65.17,46948.0,53.1107,53.1188,52.8589,52.9482,46948.0
2019-01-03 12:40:00,65.18,65.33,65.16,65.28,73624.0,52.9563,53.0782,52.9401,53.0376,73624.0
2019-01-03 12:45:00,65.29,65.49,65.28,65.41,36655.0,53.0457,53.2082,53.0376,53.1432,36655.0
2019-01-03 12:50:00,65.4,65.56,65.36,65.55,34688.0,53.1351,53.2651,53.1026,53.257,34688.0
2019-01-03 12:55:00,65.56,65.71,65.49,65.69,29964.0,53.2651,53.387,53.2082,53.3707,29964.0
2019-01-03 13:00:00,65.69,65.73,65.59,65.61,48550.0,53.3707,53.4032,53.2895,53.3057,48550.0
2019-01-03 13:05:00,65.6,65.67,65.41,65.42,101349.0,53.2976,53.3545,53.1432,53.1513,101349.0
2019-01-03 13:10:00,65.43,65.45,65.37,65.39,39781.0,53.1595,53.1757,53.1107,53.127,39781.0
2019-01-03 13:15:00,65.38,65.38,64.96,65.04,69716.0,53.1188,53.1188,52.7776,52.8426,69716.0
2019-01-03 13:20:00,65.01,65.19,65.01,65.13,37445.0,52.8182,52.9645,52.8182,52.9157,37445.0
2019-01-03 13:25:00,65.12,65.27,65.11,65.27,47538.0,52.9076,53.0295,52.8995,53.0295,47538.0
2019-01-03 13:30:00,65.27,65.33,65.21,65.23,31961.0,53.0295,53.0782,52.9807,52.997,31961.0
2019-01-03 13:35:00,65.24,65.36,65.18,65.36,81521.0,53.0051,53.1026,52.9563,53.1026,81521.0
2019-01-03 13:40:00,65.35,65.6,65.31,65.59,37919.0,53.0945,53.2976,53.062,53.2895,37919.0
2019-01-03 13:45:00,65.6,65.61,65.49,65.54,29018.0,53.2976,53.3057,53.2082,53.2488,29018.0
2019-01-03 13:50:00,65.54,65.61,65.42,65.43,47258.0,53.2488,53.3057,53.1513,53.1595,47258.0
2019-01-03 13:55:00,65.42,65.49,65.38,65.48,26701.0,53.1513,53.2082,53.1188,53.2001,26701.0
2019-01-03 14:00:00,65.48,65.49,65.39,65.4,29311.0,53.2001,53.2082,53.127,53.1351,29311.0
2019-01-03 14:05:00,65.4,65.62,65.39,65.56,41801.0,53.1351,53.3138,53.127,53.2651,41801.0
2019-01-03 14:10:00,65.57,65.63,65.51,65.55,64699.0,53.2732,53.322,53.2245,53.257,64699.0
2019-01-03 14:15:00,65.54,65.58,65.35,65.4,58435.0,53.2488,53.2813,53.0945,53.1351,58435.0
2019-01-03 14:20:00,65.38,65.51,65.37,65.47,41841.0,53.1188,53.2245,53.1107,53.192,41841.0
2019-01-03 14:25:00,65.46,65.83,65.4,65.78,65608.0,53.1838,53.4844,53.1351,53.4438,65608.0
2019-01-03 14:30:00,65.79,65.9,65.64,65.64,51759.0,53.4519,53.5413,53.3301,53.3301,51759.0
2019-01-03 14:35:00,65.63,65.69,65.47,65.59,44304.0,53.322,53.3707,53.192,53.2895,44304.0
2019-01-03 14:40:00,65.59,65.64,65.49,65.53,36782.0,53.2895,53.3301,53.2082,53.2407,36782.0
2019-01-03 14:45:00,65.52,65.57,65.33,65.34,46454.0,53.2326,53.2732,53.0782,53.0863,46454.0
2019-01-03 14:50:00,65.33,65.35,65.25,65.3,54228.0,53.0782,53.0945,53.0132,53.0538,54228.0
2019-01-03 14:55:00,65.3,65.3,65.1,65.19,77015.0,53.0538,53.0538,52.8913,52.9645,77015.0
2019-01-03 15:00:00,65.2,65.21,65.08,65.14,38886.0,52.9726,52.9807,52.8751,52.9238,38886.0
2019-01-03 15:05:00,65.15,65.23,65.08,65.22,80829.0,52.932,52.997,52.8751,52.9888,80829.0
2019-01-03 15:10:00,65.21,65.33,65.15,65.22,95887.0,52.9807,53.0782,52.932,52.9888,95887.0
2019-01-03 15:15:00,65.22,65.42,65.22,65.35,52006.0,52.9888,53.1513,52.9888,53.0945,52006.0
2019-01-03 15:20:00,65.34,65.43,65.27,65.31,65130.0,53.0863,53.1595,53.0295,53.062,65130.0
2019-01-03 15:25:00,65.3,65.43,65.26,65.31,125544.0,53.0538,53.1595,53.0213,53.062,125544.0
2019-01-03 15:30:00,65.31,65.43,65.24,65.42,140070.0,53.062,53.1595,53.0051,53.1513,140070.0
2019-01-03 15:35:00,65.43,65.48,65.29,65.29,110157.0,53.1595,53.2001,53.0457,53.0457,110157.0
2019-01-03 15:40:00,65.29,65.36,65.24,65.33,140530.0,53.0457,53.1026,53.0051,53.0782,140530.0
2019-01-03 15:45:00,65.34,65.47,65.32,65.36,190232.0,53.0863,53.192,53.0701,53.1026,190232.0
2019-01-03 15:50:00,65.36,65.52,65.36,65.45,196143.0,53.1026,53.2326,53.1026,53.1757,196143.0
2019-01-03 15:55:00,65.45,65.47,65.1,65.25,426206.0,53.1757,53.192,52.8913,53.0132,426206.0
2019-01-04 09:30:00,66.09,66.28,65.96,66.04,172297.0,53.6957,53.8501,53.5901,53.6551,172297.0
2019-01-04 09:35:00,66.04,66.42,65.95,66.25,61794.0,53.6551,53.9638,53.5819,53.8257,61794.0
2019-01-04 09:40:00,66.23,66.28,66.07,66.17,50771.0,53.8094,53.8501,53.6794,53.7607,50771.0
2019-01-04 09:45:00,66.18,66.19,66.04,66.08,113918.0,53.7688,53.7769,53.6551,53.6876,113918.0
2019-01-04 09:50:00,66.09,66.45,66.07,66.39,72680.0,53.6957,53.9882,53.6794,53.9394,72680.0
2019-01-04 09:55:00,66.37,66.66,66.36,66.59,75308.0,53.9232,54.1588,53.9151,54.1019,75308.0
2019-01-04 10:00:00,66.59,66.69,66.42,66.66,75462.0,54.1019,54.1832,53.9638,54.1588,75462.0
2019-01-04 10:05:00,66.67,66.73,66.6,66.69,56570.0,54.1669,54.2157,54.11,54.1832,56570.0
2019-01-04 10:10:00,66.69,66.72,66.58,66.58,78315.0,54.1832,54.2075,54.0938,54.0938,78315.0
2019-01-04 10:15:00,66.58,66.58,66.38,66.38,47525.0,54.0938,54.0938,53.9313,53.9313,47525.0
2019-01-04 10:20:00,66.4,66.82,66.21,66.76,81229.0,53.9476,54.2888,53.7932,54.24,81229.0
2019-01-04 10:25:00,66.75,67.15,66.74,67.15,117835.0,54.2319,54.5569,54.2238,54.5569,117835.0
2019-01-04 10:30:00,67.15,67.21,66.99,66.99,77188.0,54.5569,54.6056,54.4269,54.4269,77188.0
2019-01-04 10:35:00,66.99,67.09,66.85,66.85,82765.0,54.4269,54.5082,54.3132,54.3132,82765.0
2019-01-04 10:40:00,66.87,66.96,66.79,66.83,157426.0,54.3294,54.4025,54.2644,54.2969,157426.0
2019-01-04 10:45:00,66.83,67.04,66.81,66.89,52506.0,54.2969,54.4675,54.2807,54.3457,52506.0
2019-01-04 10:50:00,66.88,67.02,66.83,66.88,46816.0,54.3375,54.4513,54.2969,54.3375,46816.0
2019-01-04 10:55:00,66.88,67.07,66.86,67.07,135627.0,54.3375,54.4919,54.3213,54.4919,135627.0
2019-01-04 11:00:00,67.07,67.35,67.01,67.32,62403.0,54.4919,54.7194,54.4432,54.695,62403.0
2019-01-04 11:05:00,67.33,67.33,67.15,67.24,45808.0,54.7031,54.7031,54.5569,54.63,45808.0
2019-01-04 11:10:00,67.24,67.43,67.23,67.26,92691.0,54.63,54.7844,54.6219,54.6463,92691.0
2019-01-04 11:15:00,67.25,67.25,66.86,66.9,124077.0,54.6381,54.6381,54.3213,54.3538,124077.0
2019-01-04 11:20:00,66.91,66.91,66.64,66.65,88457.0,54.3619,54.3619,54.1425,54.1507,88457.0
2019-01-04 11:25:00,66.67,66.67,66.4,66.47,69641.0,54.1669,54.1669,53.9476,54.0044,69641.0
2019-01-04 11:30:00,66.47,66.58,66.33,66.37,167865.0,54.0044,54.0938,53.8907,53.9232,167865.0
2019-01-04 11:35:00,66.35,66.39,66.21,66.29,100475.0,53.9069,53.9394,53.7932,53.8582,100475.0
2019-01-04 11:40:00,66.31,66.52,66.27,66.39,82514.0,53.8744,54.045,53.8419,53.9394,82514.0
2019-01-04 11:45:00,66.4,66.56,66.4,66.49,52240.0,53.9476,54.0775,53.9476,54.0207,52240.0
2019-01-04 11:50:00,66.5,66.67,66.49,66.62,44086.0,54.0288,54.1669,54.0207,54.1263,44086.0
2019-01-04 11:55:00,66.62,66.64,66.47,66.53,32996.0,54.1263,54.1425,54.0044,54.0532,32996.0
2019-01-04 12:00:00,66.54,66.62,66.32,66.37,55575.0,54.0613,54.1263,53.8826,53.9232,55575.0
2019-01-04 12:05:00,66.38,66.5,66.29,66.47,96109.0,53.9313,54.0288,53.8582,54.0044,96109.0
2019-01-04 12:10:00,66.46,66.63,66.45,66.59,35396.0,53.9963,54.1344,53.9882,54.1019,35396.0
2019-01-04 12:15:00,66.59,66.81,66.58,66.81,36802.0,54.1019,54.2807,54.0938,54.2807,36802.0
2019-01-04 12:20:00,66.81,66.98,66.81,66.92,43300.0,54.2807,54.4188,54.2807,54.37,43300.0
2019-01-04 12:25:00,66.93,67.03,66.92,66.99,52120.0,54.3782,54.4594,54.37,54.4269,52120.0
2019-01-04 12:30:00,67.0,67.02,66.84,66.95,27182.0,54.435,54.4513,54.305,54.3944,27182.0
2019-01-04 12:35:00,66.95,67.03,66.92,67.03,24869.0,54.3944,54.4594,54.37,54.4594,24869.0
2019-01-04 12:40:00,67.02,67.11,67.0,67.05,48023.0,54.4513,54.5244,54.435,54.4757,48023.0
2019-01-04 12:45:00,67.04,67.06,66.96,67.01,31030.0,54.4675,54.4838,54.4025,54.4432,31030.0
2019-01-04 12:50:00,67.01,67.05,66.97,67.01,26113.0,54.4432,54.4757,54.4107,54.4432,26113.0
2019-01-04 12:55:00,67.0,67.09,66.98,66.99,31178.0,54.435,54.5082,54.4188,54.4269,31178.0
2019-01-04 13:00:00,67.0,67.16,67.0,67.15,32164.0,54.435,54.565,54.435,54.5569,32164.0
2019-01-04 13:05:00,67.15,67.25,67.15,67.2,25095.0,54.5569,54.6381,54.5569,54.5975,25095.0
2019-01-04 13:10:00,67.2,67.22,67.01,67.02,34196.0,54.5975,54.6138,54.4432,54.4513,34196.0
2019-01-04 13:15:00,67.01,67.13,66.98,67.09,46967.0,54.4432,54.5406,54.4188,54.5082,46967.0
2019-01-04 13:20:00,67.11,67.19,67.03,67.03,49268.0,54.5244,54.5894,54.4594,54.4594,49268.0
2019-01-04 13:25:00,67.04,67.04,66.93,66.95,20399.0,54.4675,54.4675,54.3782,54.3944,20399.0
2019-01-04 13:30:00,66.95,67.1,66.94,67.03,29315.0,54.3944,54.5163,54.3863,54.4594,29315.0
2019-01-04 13:35:00,67.03,67.04,66.91,66.92,36673.0,54.4594,54.4675,54.3619,54.37,36673.0
2019-01-04 13:40:00,66.93,66.95,66.72,66.84,54895.0,54.3782,54.3944,54.2075,54.305,54895.0
2019-01-04 13:45:00,66.84,66.98,66.78,66.97,34966.0,54.305,54.4188,54.2563,54.4107,34966.0
2019-01-04 13:50:00,66.97,67.01,66.89,66.93,31970.0,54.4107,54.4432,54.3457,54.3782,31970.0
2019-01-04 13:55:00,66.94,66.98,66.8,66.89,33126.0,54.3863,54.4188,54.2725,54.3457,33126.0
2019-01-04 14:00:00,66.91,66.91,66.8,66.89,22946.0,54.3619,54.3619,54.2725,54.3457,22946.0
2019-01-04 14:05:00,66.89,66.91,66.7,66.76,42825.0,54.3457,54.3619,54.1913,54.24,42825.0
2019-01-04 14:10:00,66.78,66.85,66.76,66.8,22415.0,54.2563,54.3132,54.24,54.2725,22415.0
2019-01-04 14:15:00,66.78,66.87,66.73,66.82,29078.0,54.2563,54.3294,54.2157,54.2888,29078.0
2019-01-04 14:20:00,66.82,66.9,66.8,66.89,30378.0,54.2888,54.3538,54.2725,54.3457,30378.0
2019-01-04 14:25:00,66.89,66.93,66.79,66.8,110058.0,54.3457,54.3782,54.2644,54.2725,110058.0
2019-01-04 14:30:00,66.79,66.85,66.71,66.85,32970.0,54.2644,54.3132,54.1994,54.3132,32970.0
2019-01-04 14:35:00,66.86,66.89,66.82,66.85,23666.0,54.3213,54.3457,54.2888,54.3132,23666.0
2019-01-04 14:40:00,66.86,66.94,66.82,66.91,72574.0,54.3213,54.3863,54.2888,54.3619,72574.0
2019-01-04 14:45:00,66.91,66.91,66.63,66.76,75874.0,54.3619,54.3619,54.1344,54.24,75874.0
2019-01-04 14:50:00,66.76,66.77,66.55,66.61,58829.0,54.24,54.2482,54.0694,54.1182,58829.0
2019-01-04 14:55:00,66.59,66.66,66.52,66.57,59814.0,54.1019,54.1588,54.045,54.0857,59814.0
2019-01-04 15:00:00,66.57,66.78,66.56,66.77,38101.0,54.0857,54.2563,54.0775,54.2482,38101.0
2019-01-04 15:05:00,66.77,66.82,66.66,66.66,38189.0,54.2482,54.2888,54.1588,54.1588,38189.0
2019-01-04 15:10:00,66.66,66.79,66.65,66.76,43951.0,54.1588,54.2644,54.1507,54.24,43951.0
2019-01-04 15:15:00,66.77,66.87,66.74,66.79,61747.0,54.2482,54.3294,54.2238,54.2644,61747.0
2019-01-04 15:20:00,66.8,66.81,66.54,66.6,56897.0,54.2725,54.2807,54.0613,54.11,56897.0
2019-01-04 15:25:00,66.59,66.64,66.54,66.63,48689.0,54.1019,54.1425,54.0613,54.1344,48689.0
2019-01-04 15:30:00,66.62,66.75,66.57,66.69,56685.0,54.1263,54.2319,54.0857,54.1832,56685.0
2019-01-04 15:35:00,66.7,66.74,66.61,66.64,65816.0,54.1913,54.2238,54.1182,54.1425,65816.0
2019-01-04 15:40:00,66.64,66.66,66.56,66.63,74576.0,54.1425,54.1588,54.0775,54.1344,74576.0
2019-01-04 15:45:00,66.62,66.83,66.62,66.74,151714.0,54.1263,54.2969,54.1263,54.2238,151714.0
2019-01-04 15:50:00,66.73,66.79,66.69,66.73,180421.0,54.2157,54.2644,54.1832,54.2157,180421.0
2019-01-04 15:55:00,66.74,66.84,66.68,66.8,355004.0,54.2238,54.305,54.175,54.2725,355004.0
2019-01-07 09:30:00,67.39,68.06,67.15,67.66,249316.0,54.7519,55.2962,54.5569,54.9713,249316.0
2019-01-07 09:35:00,67.66,67.79,67.23,67.38,97148.0,54.9713,55.0769,54.6219,54.7438,97148.0
2019-01-07 09:40:00,67.37,67.47,67.22,67.37,68073.0,54.7356,54.8169,54.6138,54.7356,68073.0
2019-01-07 09:45:00,67.35,67.36,66.86,66.87,78327.0,54.7194,54.7275,54.3213,54.3294,78327.0
2019-01-07 09:50:00,66.86,66.97,66.72,66.74,70498.0,54.3213,54.4107,54.2075,54.2238,70498.0
2019-01-07 09:55:00,66.78,67.11,66.75,67.11,122897.0,54.2563,54.5244,54.2319,54.5244,122897.0
2019-01-07 10:00:00,67.08,67.43,66.98,67.41,71893.0,54.5,54.7844,54.4188,54.7681,71893.0
2019-01-07 10:05:00,67.41,67.6,67.35,67.44,58847.0,54.7681,54.9225,54.7194,54.7925,58847.0
2019-01-07 10:10:00,67.46,67.63,67.4,67.62,71459.0,54.8088,54.9469,54.76,54.9388,71459.0
2019-01-07 10:15:00,67.63,67.63,67.48,67.55,96267.0,54.9469,54.9469,54.825,54.8819,96267.0
2019-01-07 10:20:00,67.54,67.67,67.4,67.63,64202.0,54.8738,54.9794,54.76,54.9469,64202.0
2019-01-07 10:25:00,67.62,67.91,67.57,67.71,89131.0,54.9388,55.1744,54.8981,55.0119,89131.0
2019-01-07 10:30:00,67.68,67.91,67.67,67.91,53095.0,54.9875,55.1744,54.9794,55.1744,53095.0
2019-01-07 10:35:00,67.93,67.96,67.77,67.88,77295.0,55.1906,55.215,55.0606,55.15,77295.0
2019-01-07 10:40:00,67.87,68.13,67.85,67.98,75731.0,55.1419,55.3531,55.1256,55.2312,75731.0
2019-01-07 10:45:00,67.98,68.03,67.9,68.0,120644.0,55.2312,55.2719,55.1662,55.2475,120644.0
2019-01-07 10:50:00,68.0,68.3,67.98,68.08,118315.0,55.2475,55.4912,55.2312,55.3125,118315.0
2019-01-07 10:55:00,68.08,68.19,68.05,68.09,97960.0,55.3125,55.4019,55.2881,55.3206,97960.0
2019-01-07 11:00:00,68.08,68.32,68.05,68.23,57863.0,55.3125,55.5075,55.2881,55.4344,57863.0
2019-01-07 11:05:00,68.23,68.42,68.13,68.41,143762.0,55.4344,55.5887,55.3531,55.5806,143762.0
2019-01-07 11:10:00,68.4,68.52,68.34,68.5,135900.0,55.5725,55.67,55.5237,55.6537,135900.0
2019-01-07 11:15:00,68.5,68.67,68.48,68.64,126416.0,55.6537,55.7918,55.6375,55.7675,126416.0
2019-01-07 11:20:00,68.64,68.76,68.58,68.75,120522.0,55.7675,55.865,55.7187,55.8568,120522.0
2019-01-07 11:25:00,68.75,68.88,68.71,68.77,107143.0,55.8568,55.9625,55.8243,55.8731,107143.0
2019-01-07 11:30:00,68.77,68.79,68.59,68.63,124505.0,55.8731,55.8893,55.7268,55.7593,124505.0
2019-01-07 11:35:00,68.65,68.82,68.59,68.71,54564.0,55.7756,55.9137,55.7268,55.8243,54564.0
2019-01-07 11:40:00,68.71,68.72,68.55,68.58,41047.0,55.8243,55.8325,55.6943,55.7187,41047.0
2019-01-07 11:45:00,68.58,68.61,68.46,68.57,78064.0,55.7187,55.7431,55.6212,55.7106,78064.0
2019-01-07 11:50:00,68.58,68.63,68.5,68.56,30559.0,55.7187,55.7593,55.6537,55.7025,30559.0
2019-01-07 11:55:00,68.57,68.89,68.56,68.89,47970.0,55.7106,55.9706,55.7025,55.9706,47970.0
2019-01-07 12:00:00,68.87,68.92,68.7,68.71,38583.0,55.9543,55.995,55.8162,55.8243,38583.0
2019-01-07 12:05:00,68.72,68.76,68.64,68.69,38713.0,55.8325,55.865,55.7675,55.8081,38713.0
2019-01-07 12:10:00,68.69,68.76,68.68,68.74,27452.0,55.8081,55.865,55.8,55.8487,27452.0
2019-01-07 12:15:00,68.73,68.75,68.68,68.72,46655.0,55.8406,55.8568,55.8,55.8325,46655.0
2019-01-07 12:20:00,68.73,68.84,68.69,68.82,26175.0,55.8406,55.93,55.8081,55.9137,26175.0
2019-01-07 12:25:00,68.83,68.93,68.81,68.85,63679.0,55.9218,56.0031,55.9056,55.9381,63679.0
2019-01-07 12:30:00,68.85,69.16,68.81,69.12,76733.0,55.9381,56.1899,55.9056,56.1575,76733.0
2019-01-07 12:35:00,69.12,69.13,69.05,69.09,37482.0,56.1575,56.1656,56.1006,56.1331,37482.0
2019-01-07 12:40:00,69.1,69.14,69.01,69.14,49288.0,56.1412,56.1737,56.0681,56.1737,49288.0
2019-01-07 12:45:00,69.14,69.35,69.13,69.23,110782.0,56.1737,56.3443,56.1656,56.2468,110782.0
2019-01-07 12:50:00,69.22,69.27,68.98,69.01,76791.0,56.2387,56.2793,56.0437,56.0681,76791.0
2019-01-07 12:55:00,69.01,69.19,68.97,69.13,35720.0,56.0681,56.2143,56.0356,56.1656,35720.0
2019-01-07 13:00:00,69.13,69.19,69.1,69.17,43353.0,56.1656,56.2143,56.1412,56.1981,43353.0
2019-01-07 13:05:00,69.18,69.19,69.07,69.15,33040.0,56.2062,56.2143,56.1168,56.1818,33040.0
2019-01-07 13:10:00,69.15,69.31,69.14,69.28,47852.0,56.1818,56.3118,56.1737,56.2874,47852.0
2019-01-07 13:15:00,69.28,69.29,69.13,69.14,40780.0,56.2874,56.2956,56.1656,56.1737,40780.0
2019-01-07 13:20:00,69.14,69.18,69.09,69.15,46232.0,56.1737,56.2062,56.1331,56.1818,46232.0
2019-01-07 13:25:00,69.14,69.18,69.06,69.11,24269.0,56.1737,56.2062,56.1087,56.1493,24269.0
2019-01-07 13:30:00,69.11,69.25,69.05,69.25,40656.0,56.1493,56.2631,56.1006,56.2631,40656.0
2019-01-07 13:35:00,69.26,69.26,69.09,69.09,58948.0,56.2712,56.2712,56.1331,56.1331,58948.0
2019-01-07 13:40:00,69.07,69.08,68.96,68.97,65493.0,56.1168,56.125,56.0275,56.0356,65493.0
2019-01-07 13:45:00,68.96,68.96,68.77,68.77,56675.0,56.0275,56.0275,55.8731,55.8731,56675.0
2019-01-07 13:50:00,68.75,68.75,68.61,68.68,69594.0,55.8568,55.8568,55.7431,55.8,69594.0
2019-01-07 13:55:00,68.68,68.78,68.62,68.65,49169.0,55.8,55.8812,55.7512,55.7756,49169.0
2019-01-07 14:00:00,68.65,68.92,68.64,68.9,57439.0,55.7756,55.995,55.7675,55.9787,57439.0
2019-01-07 14:05:00,68.91,68.92,68.72,68.81,58380.0,55.9868,55.995,55.8325,55.9056,58380.0
2019-01-07 14:10:00,68.81,68.82,68.74,68.79,37781.0,55.9056,55.9137,55.8487,55.8893,37781.0
2019-01-07 14:15:00,68.78,68.91,68.75,68.84,68120.0,55.8812,55.9868,55.8568,55.93,68120.0
2019-01-07 14:20:00,68.83,68.92,68.73,68.87,59898.0,55.9218,55.995,55.8406,55.9543,59898.0
2019-01-07 14:25:00,68.88,68.92,68.78,68.79,56421.0,55.9625,55.995,55.8812,55.8893,56421.0
2019-01-07 14:30:00,68.78,68.88,68.72,68.87,75091.0,55.8812,55.9625,55.8325,55.9543,75091.0
2019-01-07 14:35:00,68.86,68.93,68.84,68.9,71416.0,55.9462,56.0031,55.93,55.9787,71416.0
2019-01-07 14:40:00,68.89,69.03,68.86,68.94,97399.0,55.9706,56.0843,55.9462,56.0112,97399.0
2019-01-07 14:45:00,68.95,68.97,68.87,68.92,71628.0,56.0193,56.0356,55.9543,55.995,71628.0
2019-01-07 14:50:00,68.92,68.95,68.81,68.82,154709.0,55.995,56.0193,55.9056,55.9137,154709.0
2019-01-07 14:55:00,68.82,68.85,68.69,68.69,79725.0,55.9137,55.9381,55.8081,55.8081,79725.0
2019-01-07 15:00:00,68.69,68.86,68.65,68.82,57780.0,55.8081,55.9462,55.7756,55.9137,57780.0
2019-01-07 15:05:00,68.82,68.87,68.8,68.86,69262.0,55.9137,55.9543,55.8975,55.9462,69262.0
2019-01-07 15:10:00,68.87,68.95,68.85,68.95,71741.0,55.9543,56.0193,55.9381,56.0193,71741.0
2019-01-07 15:15:00,68.96,69.07,68.96,69.05,66228.0,56.0275,56.1168,56.0275,56.1006,66228.0
2019-01-07 15:20:00,69.05,69.06,68.98,69.0,66922.0,56.1006,56.1087,56.0437,56.06,66922.0
2019-01-07 15:25:00,69.0,69.02,68.92,68.93,79344.0,56.06,56.0762,55.995,56.0031,79344.0
2019-01-07 15:30:00,68.93,68.95,68.83,68.93,130955.0,56.0031,56.0193,55.9218,56.0031,130955.0
2019-01-07 15:35:00,68.93,68.94,68.86,68.87,126926.0,56.0031,56.0112,55.9462,55.9543,126926.0
2019-01-07 15:40:00,68.87,68.94,68.83,68.92,144868.0,55.9543,56.0112,55.9218,55.995,144868.0
2019-01-07 15:45:00,68.92,69.01,68.89,68.94,138158.0,55.995,56.0681,55.9706,56.0112,138158.0
2019-01-07 15:50:00,68.94,69.0,68.87,68.91,135848.0,56.0112,56.06,55.9543,55.9868,135848.0
2019-01-07 15:55:00,68.89,68.97,68.59,68.62,453374.0,55.9706,56.0356,55.7268,55.7512,453374.0
2019-01-08 09:30:00,68.79,69.39,68.79,68.95,234844.0,55.8893,56.3768,55.8893,56.0193,234844.0
2019-01-08 09:35:00,68.93,69.09,68.79,68.85,102294.0,56.0031,56.1331,55.8893,55.9381,102294.0
2019-01-08 09:40:00,68.88,69.48,68.88,69.34,113996.0,55.9625,56.4499,55.9625,56.3362,113996.0
2019-01-08 09:45:00,69.43,69.44,68.96,69.12,87137.0,56.4093,56.4174,56.0275,56.1575,87137.0
2019-01-08 09:50:00,69.13,69.2,69.02,69.03,88167.0,56.1656,56.2224,56.0762,56.0843,88167.0
2019-01-08 09:55:00,69.05,69.21,69.05,69.2,99509.0,56.1006,56.2306,56.1006,56.2224,99509.0
2019-01-08 10:00:00,69.19,69.53,69.09,69.43,128488.0,56.2143,56.4906,56.1331,56.4093,128488.0
2019-01-08 10:05:00,69.44,69.65,69.42,69.52,74137.0,56.4174,56.5881,56.4012,56.4824,74137.0
2019-01-08 10:10:00,69.53,69.54,69.13,69.17,64390.0,56.4906,56.4987,56.1656,56.1981,64390.0
2019-01-08 10:15:00,69.16,69.25,69.09,69.13,71613.0,56.1899,56.2631,56.1331,56.1656,71613.0
2019-01-08 10:20:00,69.13,69.19,69.08,69.14,59978.0,56.1656,56.2143,56.125,56.1737,59978.0
2019-01-08 10:25:00,69.13,69.24,69.05,69.08,51721.0,56.1656,56.2549,56.1006,56.125,51721.0
2019-01-08 10:30:00,69.07,69.14,68.86,68.9,60555.0,56.1168,56.1737,55.9462,55.9787,60555.0
2019-01-08 10:35:00,68.92,68.92,68.79,68.91,63820.0,55.995,55.995,55.8893,55.9868,63820.0
2019-01-08 10:40:00,68.91,69.08,68.87,68.96,53144.0,55.9868,56.125,55.9543,56.0275,53144.0
2019-01-08 10:45:00,68.97,69.0,68.87,68.97,65755.0,56.0356,56.06,55.9543,56.0356,65755.0
2019-01-08 10:50:00,68.97,69.01,68.73,68.73,89948.0,56.0356,56.0681,55.8406,55.8406,89948.0
2019-01-08 10:55:00,68.74,68.86,68.71,68.85,58160.0,55.8487,55.9462,55.8243,55.9381,58160.0
2019-01-08 11:00:00,68.87,69.06,68.85,69.06,53438.0,55.9543,56.1087,55.9381,56.1087,53438.0
2019-01-08 11:05:00,69.06,69.09,68.89,69.01,58959.0,56.1087,56.1331,55.9706,56.0681,58959.0
2019-01-08 11:10:00,69.0,69.0,68.79,68.89,72717.0,56.06,56.06,55.8893,55.9706,72717.0
2019-01-08 11:15:00,68.88,69.0,68.83,68.91,57729.0,55.9625,56.06,55.9218,55.9868,57729.0
2019-01-08 11:20:00,68.89,68.9,68.8,68.87,60520.0,55.9706,55.9787,55.8975,55.9543,60520.0
2019-01-08 11:25:00,68.88,69.01,68.8,68.96,64799.0,55.9625,56.0681,55.8975,56.0275,64799.0
2019-01-08 11:30:00,68.96,68.96,68.8,68.83,72515.0,56.0275,56.0275,55.8975,55.9218,72515.0
2019-01-08 11:35:00,68.83,68.93,68.76,68.93,63610.0,55.9218,56.0031,55.865,56.0031,63610.0
2019-01-08 11:40:00,68.93,69.1,68.91,69.07,57315.0,56.0031,56.1412,55.9868,56.1168,57315.0
2019-01-08 11:45:00,69.06,69.28,69.03,69.27,46452.0,56.1087,56.2874,56.0843,56.2793,46452.0
2019-01-08 11:50:00,69.29,69.29,69.11,69.13,47895.0,56.2956,56.2956,56.1493,56.1656,47895.0
2019-01-08 11:55:00,69.15,69.33,69.09,69.31,47223.0,56.1818,56.3281,56.1331,56.3118,47223.0
2019-01-08 12:00:00,69.3,69.35,69.23,69.27,56122.0,56.3037,56.3443,56.2468,56.2793,56122.0
2019-01-08 12:05:00,69.27,69.31,69.17,69.2,48987.0,56.2793,56.3118,56.1981,56.2224,48987.0
2019-01-08 12:10:00,69.2,69.39,69.2,69.38,60456.0,56.2224,56.3768,56.2224,56.3687,60456.0
2019-01-08 12:15:00,69.36,69.48,69.33,69.45,48172.0,56.3524,56.4499,56.3281,56.4256,48172.0
2019-01-08 12:20:00,69.45,69.47,69.37,69.41,69653.0,56.4256,56.4418,56.3606,56.3931,69653.0
2019-01-08 12:25:00,69.4,69.44,69.28,69.31,66715.0,56.3849,56.4174,56.2874,56.3118,66715.0
2019-01-08 12:30:00,69.31,69.35,69.2,69.21,36286.0,56.3118,56.3443,56.2224,56.2306,36286.0
2019-01-08 12:35:00,69.2,69.2,69.04,69.08,50137.0,56.2224,56.2224,56.0925,56.125,50137.0
2019-01-08 12:40:00,69.07,69.31,69.07,69.31,41010.0,56.1168,56.3118,56.1168,56.3118,41010.0
2019-01-08 12:45:00,69.31,69.33,69.14,69.19,92850.0,56.3118,56.3281,56.1737,56.2143,92850.0
2019-01-08 12:50:00,69.18,69.35,69.15,69.31,59534.0,56.2062,56.3443,56.1818,56.3118,59534.0
2019-01-08 12:55:00,69.31,69.38,69.26,69.29,49256.0,56.3118,56.3687,56.2712,56.2956,49256.0
2019-01-08 13:00:00,69.29,69.54,69.26,69.54,67311.0,56.2956,56.4987,56.2712,56.4987,67311.0
2019-01-08 13:05:00,69.53,69.57,69.41,69.45,71204.0,56.4906,56.5231,56.3931,56.4256,71204.0
2019-01-08 13:10:00,69.46,69.52,69.4,69.48,50798.0,56.4337,56.4824,56.3849,56.4499,50798.0
2019-01-08 13:15:00,69.46,69.53,69.43,69.49,40968.0,56.4337,56.4906,56.4093,56.4581,40968.0
2019-01-08 13:20:00,69.5,69.68,69.5,69.61,46904.0,56.4662,56.6124,56.4662,56.5556,46904.0
2019-01-08 13:25:00,69.61,69.62,69.56,69.58,38681.0,56.5556,56.5637,56.5149,56.5312,38681.0
2019-01-08 13:30:00,69.58,69.74,69.57,69.68,61440.0,56.5312,56.6612,56.5231,56.6124,61440.0
2019-01-08 13:35:00,69.67,69.68,69.55,69.57,39906.0,56.6043,56.6124,56.5068,56.5231,39906.0
2019-01-08 13:40:00,69.56,69.57,69.4,69.45,52907.0,56.5149,56.5231,56.3849,56.4256,52907.0
2019-01-08 13:45:00,69.44,69.45,69.36,69.45,37019.0,56.4174,56.4256,56.3524,56.4256,37019.0
2019-01-08 13:50:00,69.47,69.62,69.46,69.6,57176.0,56.4418,56.5637,56.4337,56.5474,57176.0
2019-01-08 13:55:00,69.6,69.63,69.47,69.54,47599.0,56.5474,56.5718,56.4418,56.4987,47599.0
2019-01-08 14:00:00,69.52,69.57,69.44,69.44,55480.0,56.4824,56.5231,56.4174,56.4174,55480.0
2019-01-08 14:05:00,69.45,69.47,69.25,69.33,91488.0,56.4256,56.4418,56.2631,56.3281,91488.0
2019-01-08 14:10:00,69.33,69.47,69.32,69.47,50075.0,56.3281,56.4418,56.3199,56.4418,50075.0
2019-01-08 14:15:00,69.46,69.47,69.3,69.31,59074.0,56.4337,56.4418,56.3037,56.3118,59074.0
2019-01-08 14:20:00,69.31,69.31,69.1,69.15,103267.0,56.3118,56.3118,56.1412,56.1818,103267.0
2019-01-08 14:25:00,69.15,69.18,69.02,69.06,208380.0,56.1818,56.2062,56.0762,56.1087,208380.0
2019-01-08 14:30:00,69.06,69.08,68.93,68.94,169656.0,56.1087,56.125,56.0031,56.0112,169656.0
2019-01-08 14:35:00,68.94,68.95,68.74,68.75,214826.0,56.0112,56.0193,55.8487,55.8568,214826.0
2019-01-08 14:40:00,68.77,68.79,67.29,67.67,624538.0,55.8731,55.8893,54.6706,54.9794,624538.0
2019-01-08 14:45:00,67.69,68.09,67.26,68.04,339691.0,54.9956,55.3206,54.6463,55.28,339691.0
2019-01-08 14:50:00,68.04,68.41,67.9,68.26,205721.0,55.28,55.5806,55.1662,55.4587,205721.0
2019-01-08 14:55:00,68.24,68.24,68.06,68.14,115425.0,55.4425,55.4425,55.2962,55.3612,115425.0
2019-01-08 15:00:00,68.14,68.29,68.0,68.19,138672.0,55.3612,55.4831,55.2475,55.4019,138672.0
2019-01-08 15:05:00,68.19,68.2,68.05,68.14,95905.0,55.4019,55.41,55.2881,55.3612,95905.0
2019-01-08 15:10:00,68.13,68.45,68.12,68.43,142034.0,55.3531,55.6131,55.345,55.5969,142034.0
2019-01-08 15:15:00,68.43,68.54,68.39,68.48,103228.0,55.5969,55.6862,55.5644,55.6375,103228.0
2019-01-08 15:20:00,68.48,68.62,68.43,68.61,75428.0,55.6375,55.7512,55.5969,55.7431,75428.0
2019-01-08 15:25:00,68.61,68.86,68.59,68.85,159577.0,55.7431,55.9462,55.7268,55.9381,159577.0
2019-01-08 15:30:00,68.84,68.91,68.74,68.84,150813.0,55.93,55.9868,55.8487,55.93,150813.0
2019-01-08 15:35:00,68.84,68.92,68.75,68.84,114882.0,55.93,55.995,55.8568,55.93,114882.0
2019-01-08 15:40:00,68.83,68.84,68.7,68.73,107821.0,55.9218,55.93,55.8162,55.8406,107821.0
2019-01-08 15:45:00,68.73,68.81,68.58,68.61,152263.0,55.8406,55.9056,55.7187,55.7431,152263.0
2019-01-08 15:50:00,68.61,68.61,68.48,68.51,243447.0,55.7431,55.7431,55.6375,55.6618,243447.0
2019-01-08 15:55:00,68.51,68.54,68.38,68.53,395521.0,55.6618,55.6862,55.5562,55.6781,395521.0
2019-01-09 09:30:00,68.57,68.68,67.9,68.0,366633.0,55.7106,55.8,55.1662,55.2475,366633.0
2019-01-09 09:35:00,67.98,68.02,67.27,67.31,247097.0,55.2312,55.2637,54.6544,54.6869,247097.0
2019-01-09 09:40:00,67.31,67.39,66.77,66.89,281050.0,54.6869,54.7519,54.2482,54.3457,281050.0
2019-01-09 09:45:00,66.91,66.91,66.2,66.47,598672.0,54.3619,54.3619,53.7851,54.0044,598672.0
2019-01-09 09:50:00,66.47,66.72,66.31,66.61,350585.0,54.0044,54.2075,53.8744,54.1182,350585.0
2019-01-09 09:55:00,66.62,66.67,66.48,66.6,239853.0,54.1263,54.1669,54.0125,54.11,239853.0
2019-01-09 10:00:00,66.6,66.87,66.57,66.65,227182.0,54.11,54.3294,54.0857,54.1507,227182.0
2019-01-09 10:05:00,66.66,66.72,66.44,66.46,210475.0,54.1588,54.2075,53.9801,53.9963,210475.0
2019-01-09 10:10:00,66.44,66.62,66.43,66.45,427935.0,53.9801,54.1263,53.9719,53.9882,427935.0
2019-01-09 10:15:00,66.45,66.56,66.42,66.47,281908.0,53.9882,54.0775,53.9638,54.0044,281908.0
2019-01-09 10:20:00,66.46,66.49,66.21,66.24,320481.0,53.9963,54.0207,53.7932,53.8176,320481.0
2019-01-09 10:25:00,66.25,66.42,66.09,66.11,253999.0,53.8257,53.9638,53.6957,53.7119,253999.0
2019-01-09 10:30:00,66.11,66.17,65.83,65.91,457348.0,53.7119,53.7607,53.4844,53.5494,457348.0
2019-01-09 10:35:00,65.91,66.0,65.7,65.86,261016.0,53.5494,53.6226,53.3788,53.5088,261016.0
2019-01-09 10:40:00,65.86,65.88,65.66,65.7,332548.0,53.5088,53.5251,53.3463,53.3788,332548.0
2019-01-09 10:45:00,65.69,65.73,65.38,65.4,251570.0,53.3707,53.4032,53.1188,53.1351,251570.0
2019-01-09 10:50:00,65.4,65.62,65.31,65.55,238839.0,53.1351,53.3138,53.062,53.257,238839.0
2019-01-09 10:55:00,65.54,65.74,65.51,65.6,190056.0,53.2488,53.4113,53.2245,53.2976,190056.0
2019-01-09 11:00:00,65.61,66.19,65.6,66.13,290188.0,53.3057,53.7769,53.2976,53.7282,290188.0
2019-01-09 11:05:00,66.15,66.24,66.01,66.2,195496.0,53.7444,53.8176,53.6307,53.7851,195496.0
2019-01-09 11:10:00,66.2,66.25,65.89,66.07,182778.0,53.7851,53.8257,53.5332,53.6794,182778.0
2019-01-09 11:15:00,66.06,66.17,65.85,65.85,104988.0,53.6713,53.7607,53.5007,53.5007,104988.0
2019-01-09 11:20:00,65.84,66.11,65.75,66.05,110752.0,53.4926,53.7119,53.4195,53.6632,110752.0
2019-01-09 11:25:00,66.06,66.07,65.87,65.9,83075.0,53.6713,53.6794,53.5169,53.5413,83075.0
2019-01-09 11:30:00,65.91,65.91,65.78,65.85,113143.0,53.5494,53.5494,53.4438,53.5007,113143.0
2019-01-09 11:35:00,65.88,66.08,65.84,66.07,88642.0,53.5251,53.6876,53.4926,53.6794,88642.0
2019-01-09 11:40:00,66.08,66.12,65.9,66.07,117738.0,53.6876,53.7201,53.5413,53.6794,117738.0
2019-01-09 11:45:00,66.06,66.21,66.02,66.16,112844.0,53.6713,53.7932,53.6388,53.7526,112844.0
2019-01-09 11:50:00,66.15,66.29,66.1,66.18,85368.0,53.7444,53.8582,53.7038,53.7688,85368.0
2019-01-09 11:55:00,66.18,66.23,66.13,66.2,89593.0,53.7688,53.8094,53.7282,53.7851,89593.0
2019-01-09 12:00:00,66.2,66.31,66.1,66.23,176186.0,53.7851,53.8744,53.7038,53.8094,176186.0
2019-01-09 12:05:00,66.23,66.3,66.2,66.25,70651.0,53.8094,53.8663,53.7851,53.8257,70651.0
2019-01-09 12:10:00,66.24,66.28,66.17,66.28,82451.0,53.8176,53.8501,53.7607,53.8501,82451.0
2019-01-09 12:15:00,66.27,66.29,66.2,66.21,76302.0,53.8419,53.8582,53.7851,53.7932,76302.0
2019-01-09 12:20:00,66.21,66.28,66.2,66.28,51579.0,53.7932,53.8501,53.7851,53.8501,51579.0
2019-01-09 12:25:00,66.28,66.36,66.21,66.32,113032.0,53.8501,53.9151,53.7932,53.8826,113032.0
2019-01-09 12:30:00,66.32,66.35,66.3,66.32,84053.0,53.8826,53.9069,53.8663,53.8826,84053.0
2019-01-09 12:35:00,66.32,66.5,66.32,66.48,99255.0,53.8826,54.0288,53.8826,54.0125,99255.0
2019-01-09 12:40:00,66.49,66.49,66.15,66.15,93036.0,54.0207,54.0207,53.7444,53.7444,93036.0
2019-01-09 12:45:00,66.16,66.43,66.11,66.37,217831.0,53.7526,53.9719,53.7119,53.9232,217831.0
2019-01-09 12:50:00,66.37,66.38,66.25,66.28,83358.0,53.9232,53.9313,53.8257,53.8501,83358.0
2019-01-09 12:55:00,66.29,66.35,66.27,66.3,95963.0,53.8582,53.9069,53.8419,53.8663,95963.0
2019-01-09 13:00:00,66.3,66.32,66.23,66.26,49100.0,53.8663,53.8826,53.8094,53.8338,49100.0
2019-01-09 13:05:00,66.26,66.26,65.97,65.99,123869.0,53.8338,53.8338,53.5982,53.6144,123869.0
2019-01-09 13:10:00,65.99,66.06,65.9,66.05,68994.0,53.6144,53.6713,53.5413,53.6632,68994.0
2019-01-09 13:15:00,66.05,66.06,65.92,66.04,67161.0,53.6632,53.6713,53.5576,53.6551,67161.0
2019-01-09 13:20:00,66.04,66.19,66.02,66.16,87070.0,53.6551,53.7769,53.6388,53.7526,87070.0
2019-01-09 13:25:00,66.16,66.18,66.07,66.16,54588.0,53.7526,53.7688,53.6794,53.7526,54588.0
2019-01-09 13:30:00,66.16,66.24,66.16,66.19,60123.0,53.7526,53.8176,53.7526,53.7769,60123.0
2019-01-09 13:35:00,66.19,66.32,66.18,66.27,90251.0,53.7769,53.8826,53.7688,53.8419,90251.0
2019-01-09 13:40:00,66.27,66.3,66.17,66.24,104570.0,53.8419,53.8663,53.7607,53.8176,104570.0
2019-01-09 13:45:00,66.24,66.25,66.1,66.2,118307.0,53.8176,53.8257,53.7038,53.7851,118307.0
2019-01-09 13:50:00,66.21,66.21,65.98,65.99,91105.0,53.7932,53.7932,53.6063,53.6144,91105.0
2019-01-09 13:55:00,66.0,66.12,65.98,66.11,58277.0,53.6226,53.7201,53.6063,53.7119,58277.0
2019-01-09 14:00:00,66.1,66.35,66.06,66.13,120307.0,53.7038,53.9069,53.6713,53.7282,120307.0
2019-01-09 14:05:00,66.14,66.26,66.05,66.25,75760.0,53.7363,53.8338,53.6632,53.8257,75760.0
2019-01-09 14:10:00,66.26,66.26,66.08,66.16,51168.0,53.8338,53.8338,53.6876,53.7526,51168.0
2019-01-09 14:15:00,66.16,66.16,65.89,65.89,193582.0,53.7526,53.7526,53.5332,53.5332,193582.0
2019-01-09 14:20:00,65.89,65.94,65.82,65.87,114486.0,53.5332,53.5738,53.4763,53.5169,114486.0
2019-01-09 14:25:00,65.89,65.96,65.85,65.9,75820.0,53.5332,53.5901,53.5007,53.5413,75820.0
2019-01-09 14:30:00,65.9,66.11,65.88,66.01,96006.0,53.5413,53.7119,53.5251,53.6307,96006.0
2019-01-09 14:35:00,66.01,66.03,65.95,66.01,84308.0,53.6307,53.6469,53.5819,53.6307,84308.0
2019-01-09 14:40:00,66.0,66.02,65.96,65.99,80007.0,53.6226,53.6388,53.5901,53.6144,80007.0
2019-01-09 14:45:00,66.0,66.05,65.98,66.05,90364.0,53.6226,53.6632,53.6063,53.6632,90364.0
2019-01-09 14:50:00,66.05,66.09,65.99,66.02,148673.0,53.6632,53.6957,53.6144,53.6388,148673.0
2019-01-09 14:55:00,66.02,66.12,65.99,66.04,98243.0,53.6388,53.7201,53.6144,53.6551,98243.0
2019-01-09 15:00:00,66.05,66.2,66.01,66.2,107978.0,53.6632,53.7851,53.6307,53.7851,107978.0
2019-01-09 15:05:00,66.2,66.21,66.06,66.08,153461.0,53.7851,53.7932,53.6713,53.6876,153461.0
2019-01-09 15:10:00,66.08,66.1,65.99,66.09,100364.0,53.6876,53.7038,53.6144,53.6957,100364.0
2019-01-09 15:15:00,66.09,66.12,66.06,66.06,99542.0,53.6957,53.7201,53.6713,53.6713,99542.0
2019-01-09 15:20:00,66.06,66.11,65.99,66.01,115996.0,53.6713,53.7119,53.6144,53.6307,115996.0
2019-01-09 15:25:00,66.01,66.09,66.0,66.09,131429.0,53.6307,53.6957,53.6226,53.6957,131429.0
2019-01-09 15:30:00,66.09,66.09,65.98,66.01,200447.0,53.6957,53.6957,53.6063,53.6307,200447.0
2019-01-09 15:35:00,66.01,66.06,65.93,66.0,239097.0,53.6307,53.6713,53.5657,53.6226,239097.0
2019-01-09 15:40:00,66.0,66.03,65.97,66.03,176769.0,53.6226,53.6469,53.5982,53.6469,176769.0
2019-01-09 15:45:00,66.03,66.03,65.89,66.0,270430.0,53.6469,53.6469,53.5332,53.6226,270430.0
2019-01-09 15:50:00,66.01,66.01,65.92,65.98,204283.0,53.6307,53.6307,53.5576,53.6063,204283.0
2019-01-09 15:55:00,65.98,66.1,65.96,66.04,602584.0,53.6063,53.7038,53.5901,53.6551,602584.0
2019-01-10 09:30:00,66.02,66.15,65.76,66.06,192191.0,53.6388,53.7444,53.4276,53.6713,192191.0
2019-01-10 09:35:00,66.05,66.28,66.02,66.12,106432.0,53.6632,53.8501,53.6388,53.7201,106432.0
2019-01-10 09:40:00,66.13,66.21,65.99,66.07,172326.0,53.7282,53.7932,53.6144,53.6794,172326.0
2019-01-10 09:45:00,66.07,66.13,65.85,65.85,68512.0,53.6794,53.7282,53.5007,53.5007,68512.0
2019-01-10 09:50:00,65.86,65.88,65.7,65.72,104186.0,53.5088,53.5251,53.3788,53.3951,104186.0
2019-01-10 09:55:00,65.71,65.72,65.52,65.63,104792.0,53.387,53.3951,53.2326,53.322,104792.0
2019-01-10 10:00:00,65.63,65.68,65.48,65.5,102701.0,53.322,53.3626,53.2001,53.2163,102701.0
2019-01-10 10:05:00,65.5,65.66,65.47,65.55,133111.0,53.2163,53.3463,53.192,53.257,133111.0
2019-01-10 10:10:00,65.56,65.59,65.42,65.43,117455.0,53.2651,53.2895,53.1513,53.1595,117455.0
2019-01-10 10:15:00,65.44,65.45,65.25,65.4,114870.0,53.1676,53.1757,53.0132,53.1351,114870.0
2019-01-10 10:20:00,65.4,65.81,65.39,65.74,104732.0,53.1351,53.4682,53.127,53.4113,104732.0
2019-01-10 10:25:00,65.75,65.75,65.62,65.74,81555.0,53.4195,53.4195,53.3138,53.4113,81555.0
2019-01-10 10:30:00,65.73,65.94,65.73,65.87,72341.0,53.4032,53.5738,53.4032,53.5169,72341.0
2019-01-10 10:35:00,65.86,65.88,65.74,65.83,46547.0,53.5088,53.5251,53.4113,53.4844,46547.0
2019-01-10 10:40:00,65.83,65.88,65.83,65.87,41873.0,53.4844,53.5251,53.4844,53.5169,41873.0
2019-01-10 10:45:00,65.86,65.91,65.77,65.91,41304.0,53.5088,53.5494,53.4357,53.5494,41304.0
2019-01-10 10:50:00,65.9,66.03,65.88,65.99,52416.0,53.5413,53.6469,53.5251,53.6144,52416.0
2019-01-10 10:55:00,65.98,66.02,65.93,66.0,51725.0,53.6063,53.6388,53.5657,53.6226,51725.0
2019-01-10 11:00:00,66.0,66.05,65.99,66.0,99760.0,53.6226,53.6632,53.6144,53.6226,99760.0
2019-01-10 11:05:00,66.02,66.26,66.0,66.03,95049.0,53.6388,53.8338,53.6226,53.6469,95049.0
2019-01-10 11:10:00,66.03,66.06,65.99,66.03,64082.0,53.6469,53.6713,53.6144,53.6469,64082.0
2019-01-10 11:15:00,66.03,66.12,66.02,66.06,44511.0,53.6469,53.7201,53.6388,53.6713,44511.0
2019-01-10 11:20:00,66.06,66.07,65.99,66.03,67742.0,53.6713,53.6794,53.6144,53.6469,67742.0
2019-01-10 11:25:00,66.04,66.06,65.97,66.01,68594.0,53.6551,53.6713,53.5982,53.6307,68594.0
2019-01-10 11:30:00,66.01,66.21,65.99,66.05,441478.0,53.6307,53.7932,53.6144,53.6632,441478.0
2019-01-10 11:35:00,66.06,66.27,66.05,66.2,87672.0,53.6713,53.8419,53.6632,53.7851,87672.0
2019-01-10 11:40:00,66.2,66.21,66.1,66.11,65767.0,53.7851,53.7932,53.7038,53.7119,65767.0
2019-01-10 11:45:00,66.11,66.11,65.94,65.97,118431.0,53.7119,53.7119,53.5738,53.5982,118431.0
2019-01-10 11:50:00,65.97,66.03,65.77,65.81,107449.0,53.5982,53.6469,53.4357,53.4682,107449.0
2019-01-10 11:55:00,65.8,65.82,65.58,65.6,169579.0,53.4601,53.4763,53.2813,53.2976,169579.0
2019-01-10 12:00:00,65.6,65.63,65.35,65.39,201560.0,53.2976,53.322,53.0945,53.127,201560.0
2019-01-10 12:05:00,65.39,65.54,65.3,65.45,107343.0,53.127,53.2488,53.0538,53.1757,107343.0
2019-01-10 12:10:00,65.46,65.5,65.43,65.43,78389.0,53.1838,53.2163,53.1595,53.1595,78389.0
2019-01-10 12:15:00,65.43,65.43,65.36,65.37,71987.0,53.1595,53.1595,53.1026,53.1107,71987.0
2019-01-10 12:20:00,65.36,65.44,65.33,65.4,75360.0,53.1026,53.1676,53.0782,53.1351,75360.0
2019-01-10 12:25:00,65.38,65.46,65.36,65.4,111526.0,53.1188,53.1838,53.1026,53.1351,111526.0
2019-01-10 12:30:00,65.39,65.48,65.38,65.41,70632.0,53.127,53.2001,53.1188,53.1432,70632.0
2019-01-10 12:35:00,65.41,65.42,65.21,65.29,161550.0,53.1432,53.1513,52.9807,53.0457,161550.0
2019-01-10 12:40:00,65.3,65.33,65.17,65.17,108246.0,53.0538,53.0782,52.9482,52.9482,108246.0
2019-01-10 12:45:00,65.17,65.48,65.16,65.36,173235.0,52.9482,53.2001,52.9401,53.1026,173235.0
2019-01-10 12:50:00,65.36,65.43,65.22,65.23,120315.0,53.1026,53.1595,52.9888,52.997,120315.0
2019-01-10 12:55:00,65.23,65.53,65.21,65.51,81460.0,52.997,53.2407,52.9807,53.2245,81460.0
2019-01-10 13:00:00,65.52,65.53,65.33,65.34,116328.0,53.2326,53.2407,53.0782,53.0863,116328.0
2019-01-10 13:05:00,65.35,65.37,64.95,65.07,242563.0,53.0945,53.1107,52.7695,52.867,242563.0
2019-01-10 13:10:00,65.07,65.14,65.03,65.12,94253.0,52.867,52.9238,52.8345,52.9076,94253.0
2019-01-10 13:15:00,65.13,65.2,65.02,65.13,101490.0,52.9157,52.9726,52.8264,52.9157,101490.0
2019-01-10 13:20:00,65.12,65.14,64.93,64.95,199378.0,52.9076,52.9238,52.7532,52.7695,199378.0
2019-01-10 13:25:00,64.96,65.07,64.95,65.02,135566.0,52.7776,52.867,52.7695,52.8264,135566.0
2019-01-10 13:30:00,65.01,65.04,64.78,64.79,166151.0,52.8182,52.8426,52.6314,52.6395,166151.0
2019-01-10 13:35:00,64.79,64.8,64.66,64.72,137639.0,52.6395,52.6476,52.5339,52.5826,137639.0
2019-01-10 13:40:00,64.72,64.77,64.66,64.7,167855.0,52.5826,52.6232,52.5339,52.5664,167855.0
2019-01-10 13:45:00,64.71,64.74,64.62,64.74,184379.0,52.5745,52.5989,52.5014,52.5989,184379.0
2019-01-10 13:50:00,64.73,64.76,64.59,64.59,144369.0,52.5907,52.6151,52.477,52.477,144369.0
2019-01-10 13:55:00,64.59,64.66,64.56,64.62,184105.0,52.477,52.5339,52.4526,52.5014,184105.0
2019-01-10 14:00:00,64.61,64.86,64.6,64.85,140906.0,52.4932,52.6964,52.4851,52.6882,140906.0
2019-01-10 14:05:00,64.85,64.94,64.83,64.85,134587.0,52.6882,52.7614,52.672,52.6882,134587.0
2019-01-10 14:10:00,64.85,64.87,64.79,64.86,121698.0,52.6882,52.7045,52.6395,52.6964,121698.0
2019-01-10 14:15:00,64.86,64.92,64.78,64.78,151219.0,52.6964,52.7451,52.6314,52.6314,151219.0
2019-01-10 14:20:00,64.79,64.98,64.75,64.94,199056.0,52.6395,52.7939,52.607,52.7614,199056.0
2019-01-10 14:25:00,64.94,65.0,64.87,64.93,191106.0,52.7614,52.8101,52.7045,52.7532,191106.0
2019-01-10 14:30:00,64.94,64.99,64.82,64.83,126688.0,52.7614,52.802,52.6639,52.672,126688.0
2019-01-10 14:35:00,64.83,64.83,64.62,64.63,158241.0,52.672,52.672,52.5014,52.5095,158241.0
2019-01-10 14:40:00,64.63,64.92,64.62,64.92,133139.0,52.5095,52.7451,52.5014,52.7451,133139.0
2019-01-10 14:45:00,64.92,65.02,64.86,64.98,145337.0,52.7451,52.8264,52.6964,52.7939,145337.0
2019-01-10 14:50:00,64.98,65.01,64.82,64.84,198359.0,52.7939,52.8182,52.6639,52.6801,198359.0
2019-01-10 14:55:00,64.83,64.88,64.75,64.88,173671.0,52.672,52.7126,52.607,52.7126,173671.0
2019-01-10 15:00:00,64.89,64.97,64.86,64.94,155760.0,52.7207,52.7857,52.6964,52.7614,155760.0
2019-01-10 15:05:00,64.95,65.01,64.9,64.94,83736.0,52.7695,52.8182,52.7289,52.7614,83736.0
2019-01-10 15:10:00,64.94,65.01,64.9,64.94,242932.0,52.7614,52.8182,52.7289,52.7614,242932.0
2019-01-10 15:15:00,64.93,65.11,64.93,65.07,126881.0,52.7532,52.8995,52.7532,52.867,126881.0
2019-01-10 15:20:00,65.07,65.13,64.97,65.13,155822.0,52.867,52.9157,52.7857,52.9157,155822.0
2019-01-10 15:25:00,65.13,65.21,65.08,65.17,207267.0,52.9157,52.9807,52.8751,52.9482,207267.0
2019-01-10 15:30:00,65.18,65.32,65.14,65.3,323943.0,52.9563,53.0701,52.9238,53.0538,323943.0
2019-01-10 15:35:00,65.3,65.5,65.29,65.49,123880.0,53.0538,53.2163,53.0457,53.2082,123880.0
2019-01-10 15:40:00,65.48,65.65,65.46,65.64,160416.0,53.2001,53.3382,53.1838,53.3301,160416.0
2019-01-10 15:45:00,65.63,65.66,65.39,65.49,268963.0,53.322,53.3463,53.127,53.2082,268963.0
2019-01-10 15:50:00,65.48,65.58,65.48,65.56,251163.0,53.2001,53.2813,53.2001,53.2651,251163.0
2019-01-10 15:55:00,65.56,65.64,65.5,65.53,505482.0,53.2651,53.3301,53.2163,53.2407,505482.0
2019-01-11 09:30:00,65.18,65.3,65.05,65.14,183219.0,52.9563,53.0538,52.8507,52.9238,183219.0
2019-01-11 09:35:00,65.13,65.13,64.7,64.93,89809.0,52.9157,52.9157,52.5664,52.7532,89809.0
2019-01-11 09:40:00,64.92,65.18,64.92,65.01,112052.0,52.7451,52.9563,52.7451,52.8182,112052.0
2019-01-11 09:45:00,65.02,65.08,64.95,65.0,117820.0,52.8264,52.8751,52.7695,52.8101,117820.0
2019-01-11 09:50:00,65.01,65.03,64.9,65.0,64746.0,52.8182,52.8345,52.7289,52.8101,64746.0
2019-01-11 09:55:00,64.98,65.01,64.81,64.86,67391.0,52.7939,52.8182,52.6557,52.6964,67391.0
2019-01-11 10:00:00,64.85,64.92,64.83,64.89,62298.0,52.6882,52.7451,52.672,52.7207,62298.0
2019-01-11 10:05:00,64.89,64.89,64.76,64.87,60450.0,52.7207,52.7207,52.6151,52.7045,60450.0
2019-01-11 10:10:00,64.88,64.94,64.73,64.74,95875.0,52.7126,52.7614,52.5907,52.5989,95875.0
2019-01-11 10:15:00,64.74,64.84,64.73,64.81,126915.0,52.5989,52.6801,52.5907,52.6557,126915.0
2019-01-11 10:20:00,64.81,64.81,64.73,64.76,118686.0,52.6557,52.6557,52.5907,52.6151,118686.0
2019-01-11 10:25:00,64.76,64.76,64.63,64.68,90450.0,52.6151,52.6151,52.5095,52.5501,90450.0
2019-01-11 10:30:00,64.67,64.73,64.61,64.68,56274.0,52.542,52.5907,52.4932,52.5501,56274.0
2019-01-11 10:35:00,64.69,64.78,64.69,64.73,65473.0,52.5582,52.6314,52.5582,52.5907,65473.0
2019-01-11 10:40:00,64.75,64.76,64.69,64.75,48713.0,52.607,52.6151,52.5582,52.607,48713.0
2019-01-11 10:45:00,64.75,64.76,64.63,64.73,91992.0,52.607,52.6151,52.5095,52.5907,91992.0
2019-01-11 10:50:00,64.73,64.75,64.61,64.71,67863.0,52.5907,52.607,52.4932,52.5745,67863.0
2019-01-11 10:55:00,64.72,64.78,64.59,64.66,126329.0,52.5826,52.6314,52.477,52.5339,126329.0
2019-01-11 11:00:00,64.65,64.68,64.58,64.59,91881.0,52.5257,52.5501,52.4689,52.477,91881.0
2019-01-11 11:05:00,64.6,64.61,64.54,64.56,111429.0,52.4851,52.4932,52.4364,52.4526,111429.0
2019-01-11 11:10:00,64.55,64.59,64.46,64.48,163917.0,52.4445,52.477,52.3714,52.3876,163917.0
2019-01-11 11:15:00,64.48,64.51,64.4,64.44,120297.0,52.3876,52.412,52.3226,52.3551,120297.0
2019-01-11 11:20:00,64.43,64.49,64.41,64.45,93856.0,52.347,52.3957,52.3307,52.3632,93856.0
2019-01-11 11:25:00,64.45,64.54,64.36,64.51,110809.0,52.3632,52.4364,52.2901,52.412,110809.0
2019-01-11 11:30:00,64.51,64.54,64.46,64.48,83172.0,52.412,52.4364,52.3714,52.3876,83172.0
2019-01-11 11:35:00,64.48,64.57,64.48,64.56,95475.0,52.3876,52.4607,52.3876,52.4526,95475.0
2019-01-11 11:40:00,64.56,64.67,64.52,64.65,114459.0,52.4526,52.542,52.4201,52.5257,114459.0
2019-01-11 11:45:00,64.66,64.78,64.66,64.72,181129.0,52.5339,52.6314,52.5339,52.5826,181129.0
2019-01-11 11:50:00,64.73,64.76,64.63,64.63,111160.0,52.5907,52.6151,52.5095,52.5095,111160.0
2019-01-11 11:55:00,64.63,64.71,64.58,64.64,244846.0,52.5095,52.5745,52.4689,52.5176,244846.0
2019-01-11 12:00:00,64.64,64.79,64.64,64.76,97929.0,52.5176,52.6395,52.5176,52.6151,97929.0
2019-01-11 12:05:00,64.77,64.79,64.71,64.74,118441.0,52.6232,52.6395,52.5745,52.5989,118441.0
2019-01-11 12:10:00,64.74,64.77,64.73,64.76,74932.0,52.5989,52.6232,52.5907,52.6151,74932.0
2019-01-11 12:15:00,64.76,64.76,64.67,64.72,110478.0,52.6151,52.6151,52.542,52.5826,110478.0
2019-01-11 12:20:00,64.72,64.76,64.68,64.75,123181.0,52.5826,52.6151,52.5501,52.607,123181.0
2019-01-11 12:25:00,64.75,64.78,64.7,64.74,143599.0,52.607,52.6314,52.5664,52.5989,143599.0
2019-01-11 12:30:00,64.75,65.2,64.73,65.19,161273.0,52.607,52.9726,52.5907,52.9645,161273.0
2019-01-11 12:35:00,65.19,65.2,65.06,65.15,163114.0,52.9645,52.9726,52.8589,52.932,163114.0
2019-01-11 12:40:00,65.15,65.16,65.09,65.12,107377.0,52.932,52.9401,52.8832,52.9076,107377.0
2019-01-11 12:45:00,65.12,65.12,65.07,65.11,83805.0,52.9076,52.9076,52.867,52.8995,83805.0
2019-01-11 12:50:00,65.11,65.13,65.05,65.1,109958.0,52.8995,52.9157,52.8507,52.8913,109958.0
2019-01-11 12:55:00,65.1,65.15,65.04,65.05,78535.0,52.8913,52.932,52.8426,52.8507,78535.0
2019-01-11 13:00:00,65.04,65.1,65.02,65.06,78975.0,52.8426,52.8913,52.8264,52.8589,78975.0
2019-01-11 13:05:00,65.06,65.11,65.04,65.1,70738.0,52.8589,52.8995,52.8426,52.8913,70738.0
2019-01-11 13:10:00,65.1,65.12,65.04,65.09,62969.0,52.8913,52.9076,52.8426,52.8832,62969.0
2019-01-11 13:15:00,65.09,65.13,65.06,65.12,55648.0,52.8832,52.9157,52.8589,52.9076,55648.0
2019-01-11 13:20:00,65.12,65.12,65.06,65.1,98346.0,52.9076,52.9076,52.8589,52.8913,98346.0
2019-01-11 13:25:00,65.11,65.26,65.08,65.23,80123.0,52.8995,53.0213,52.8751,52.997,80123.0
2019-01-11 13:30:00,65.23,65.27,65.21,65.25,73600.0,52.997,53.0295,52.9807,53.0132,73600.0
2019-01-11 13:35:00,65.25,65.36,65.21,65.34,308839.0,53.0132,53.1026,52.9807,53.0863,308839.0
2019-01-11 13:40:00,65.34,65.62,65.33,65.54,318965.0,53.0863,53.3138,53.0782,53.2488,318965.0
2019-01-11 13:45:00,65.54,65.57,65.46,65.47,54182.0,53.2488,53.2732,53.1838,53.192,54182.0
2019-01-11 13:50:00,65.47,65.54,65.45,65.54,60170.0,53.192,53.2488,53.1757,53.2488,60170.0
2019-01-11 13:55:00,65.55,65.57,65.47,65.5,57169.0,53.257,53.2732,53.192,53.2163,57169.0
2019-01-11 14:00:00,65.5,65.52,65.43,65.49,104592.0,53.2163,53.2326,53.1595,53.2082,104592.0
2019-01-11 14:05:00,65.49,65.55,65.47,65.55,89706.0,53.2082,53.257,53.192,53.257,89706.0
2019-01-11 14:10:00,65.54,65.6,65.51,65.55,82381.0,53.2488,53.2976,53.2245,53.257,82381.0
2019-01-11 14:15:00,65.55,65.75,65.54,65.72,314854.0,53.257,53.4195,53.2488,53.3951,314854.0
2019-01-11 14:20:00,65.71,65.74,65.67,65.72,107891.0,53.387,53.4113,53.3545,53.3951,107891.0
2019-01-11 14:25:00,65.72,65.8,65.7,65.72,80747.0,53.3951,53.4601,53.3788,53.3951,80747.0
2019-01-11 14:30:00,65.73,65.73,65.61,65.65,89763.0,53.4032,53.4032,53.3057,53.3382,89763.0
2019-01-11 14:35:00,65.65,65.7,65.64,65.66,61852.0,53.3382,53.3788,53.3301,53.3463,61852.0
2019-01-11 14:40:00,65.66,65.74,65.63,65.74,104929.0,53.3463,53.4113,53.322,53.4113,104929.0
2019-01-11 14:45:00,65.74,65.74,65.58,65.62,92032.0,53.4113,53.4113,53.2813,53.3138,92032.0
2019-01-11 14:50:00,65.61,65.74,65.61,65.7,70388.0,53.3057,53.4113,53.3057,53.3788,70388.0
2019-01-11 14:55:00,65.7,65.74,65.65,65.7,113994.0,53.3788,53.4113,53.3382,53.3788,113994.0
2019-01-11 15:00:00,65.7,65.7,65.56,65.6,118229.0,53.3788,53.3788,53.2651,53.2976,118229.0
2019-01-11 15:05:00,65.6,65.74,65.57,65.73,80604.0,53.2976,53.4113,53.2732,53.4032,80604.0
2019-01-11 15:10:00,65.72,65.74,65.63,65.64,161796.0,53.3951,53.4113,53.322,53.3301,161796.0
2019-01-11 15:15:00,65.65,65.66,65.6,65.66,60154.0,53.3382,53.3463,53.2976,53.3463,60154.0
2019-01-11 15:20:00,65.67,65.79,65.66,65.73,112331.0,53.3545,53.4519,53.3463,53.4032,112331.0
2019-01-11 15:25:00,65.74,65.76,65.65,65.66,126979.0,53.4113,53.4276,53.3382,53.3463,126979.0
2019-01-11 15:30:00,65.66,65.76,65.63,65.73,168904.0,53.3463,53.4276,53.322,53.4032,168904.0
2019-01-11 15:35:00,65.74,65.79,65.72,65.75,278312.0,53.4113,53.4519,53.3951,53.4195,278312.0
2019-01-11 15:40:00,65.76,65.77,65.69,65.74,168633.0,53.4276,53.4357,53.3707,53.4113,168633.0
2019-01-11 15:45:00,65.74,65.82,65.74,65.78,175774.0,53.4113,53.4763,53.4113,53.4438,175774.0
2019-01-11 15:50:00,65.79,65.8,65.67,65.7,259586.0,53.4519,53.4601,53.3545,53.3788,259586.0
2019-01-11 15:55:00,65.7,65.82,65.65,65.79,414751.0,53.3788,53.4763,53.3382,53.4519,414751.0
2019-01-14 09:30:00,65.38,65.71,65.21,65.26,192447.0,53.1188,53.387,52.9807,53.0213,192447.0
2019-01-14 09:35:00,65.26,65.35,65.03,65.31,108837.0,53.0213,53.0945,52.8345,53.062,108837.0
2019-01-14 09:40:00,65.29,65.44,65.25,65.4,75456.0,53.0457,53.1676,53.0132,53.1351,75456.0
2019-01-14 09:45:00,65.41,65.42,65.24,65.29,51499.0,53.1432,53.1513,53.0051,53.0457,51499.0
2019-01-14 09:50:00,65.31,65.39,65.26,65.28,76498.0,53.062,53.127,53.0213,53.0376,76498.0
2019-01-14 09:55:00,65.29,65.32,65.2,65.24,77136.0,53.0457,53.0701,52.9726,53.0051,77136.0
2019-01-14 10:00:00,65.27,65.38,65.18,65.36,73173.0,53.0295,53.1188,52.9563,53.1026,73173.0
2019-01-14 10:05:00,65.35,65.42,65.32,65.35,194399.0,53.0945,53.1513,53.0701,53.0945,194399.0
2019-01-14 10:10:00,65.36,65.46,65.28,65.32,147082.0,53.1026,53.1838,53.0376,53.0701,147082.0
2019-01-14 10:15:00,65.31,65.33,65.18,65.29,134861.0,53.062,53.0782,52.9563,53.0457,134861.0
2019-01-14 10:20:00,65.29,65.32,65.08,65.09,79653.0,53.0457,53.0701,52.8751,52.8832,79653.0
2019-01-14 10:25:00,65.08,65.09,64.9,64.94,180959.0,52.8751,52.8832,52.7289,52.7614,180959.0
2019-01-14 10:30:00,64.93,65.13,64.93,65.02,83582.0,52.7532,52.9157,52.7532,52.8264,83582.0
2019-01-14 10:35:00,65.03,65.05,64.95,64.98,124688.0,52.8345,52.8507,52.7695,52.7939,124688.0
2019-01-14 10:40:00,64.98,65.16,64.97,65.16,68864.0,52.7939,52.9401,52.7857,52.9401,68864.0
2019-01-14 10:45:00,65.16,65.21,65.13,65.17,68596.0,52.9401,52.9807,52.9157,52.9482,68596.0
2019-01-14 10:50:00,65.16,65.23,65.08,65.08,68829.0,52.9401,52.997,52.8751,52.8751,68829.0
2019-01-14 10:55:00,65.09,65.14,65.02,65.08,99410.0,52.8832,52.9238,52.8264,52.8751,99410.0
2019-01-14 11:00:00,65.08,65.23,64.92,65.22,209746.0,52.8751,52.997,52.7451,52.9888,209746.0
2019-01-14 11:05:00,65.2,65.27,65.16,65.22,75885.0,52.9726,53.0295,52.9401,52.9888,75885.0
2019-01-14 11:10:00,65.21,65.22,65.07,65.15,112548.0,52.9807,52.9888,52.867,52.932,112548.0
2019-01-14 11:15:00,65.15,65.18,65.01,65.06,55462.0,52.932,52.9563,52.8182,52.8589,55462.0
2019-01-14 11:20:00,65.06,65.18,65.05,65.09,52459.0,52.8589,52.9563,52.8507,52.8832,52459.0
2019-01-14 11:25:00,65.08,65.19,65.07,65.17,79130.0,52.8751,52.9645,52.867,52.9482,79130.0
2019-01-14 11:30:00,65.17,65.27,65.14,65.23,231706.0,52.9482,53.0295,52.9238,52.997,231706.0
2019-01-14 11:35:00,65.22,65.26,65.16,65.24,90266.0,52.9888,53.0213,52.9401,53.0051,90266.0
2019-01-14 11:40:00,65.25,65.26,65.19,65.23,145925.0,53.0132,53.0213,52.9645,52.997,145925.0
2019-01-14 11:45:00,65.24,65.41,65.21,65.35,209766.0,53.0051,53.1432,52.9807,53.0945,209766.0
2019-01-14 11:50:00,65.36,65.38,65.25,65.33,55894.0,53.1026,53.1188,53.0132,53.0782,55894.0
2019-01-14 11:55:00,65.34,65.35,65.25,65.29,58923.0,53.0863,53.0945,53.0132,53.0457,58923.0
2019-01-14 12:00:00,65.29,65.31,65.25,65.3,63310.0,53.0457,53.062,53.0132,53.0538,63310.0
2019-01-14 12:05:00,65.3,65.32,65.27,65.31,59638.0,53.0538,53.0701,53.0295,53.062,59638.0
2019-01-14 12:10:00,65.3,65.33,65.27,65.32,32671.0,53.0538,53.0782,53.0295,53.0701,32671.0
2019-01-14 12:15:00,65.32,65.47,65.31,65.4,109816.0,53.0701,53.192,53.062,53.1351,109816.0
2019-01-14 12:20:00,65.41,65.41,65.33,65.34,173967.0,53.1432,53.1432,53.0782,53.0863,173967.0
2019-01-14 12:25:00,65.34,65.42,65.33,65.39,72427.0,53.0863,53.1513,53.0782,53.127,72427.0
2019-01-14 12:30:00,65.39,65.51,65.37,65.45,397729.0,53.127,53.2245,53.1107,53.1757,397729.0
2019-01-14 12:35:00,65.45,65.78,65.43,65.74,68982.0,53.1757,53.4438,53.1595,53.4113,68982.0
2019-01-14 12:40:00,65.74,65.74,65.59,65.73,57194.0,53.4113,53.4113,53.2895,53.4032,57194.0
2019-01-14 12:45:00,65.74,65.77,65.67,65.73,46987.0,53.4113,53.4357,53.3545,53.4032,46987.0
2019-01-14 12:50:00,65.73,65.78,65.59,65.66,82590.0,53.4032,53.4438,53.2895,53.3463,82590.0
2019-01-14 12:55:00,65.66,65.71,65.62,65.66,155909.0,53.3463,53.387,53.3138,53.3463,155909.0
2019-01-14 13:00:00,65.65,65.71,65.6,65.62,93043.0,53.3382,53.387,53.2976,53.3138,93043.0
2019-01-14 13:05:00,65.61,65.66,65.58,65.63,45292.0,53.3057,53.3463,53.2813,53.322,45292.0
2019-01-14 13:10:00,65.63,65.64,65.58,65.59,76224.0,53.322,53.3301,53.2813,53.2895,76224.0
2019-01-14 13:15:00,65.59,65.62,65.54,65.55,41917.0,53.2895,53.3138,53.2488,53.257,41917.0
2019-01-14 13:20:00,65.55,65.58,65.49,65.52,129075.0,53.257,53.2813,53.2082,53.2326,129075.0
2019-01-14 13:25:00,65.5,65.54,65.44,65.54,75755.0,53.2163,53.2488,53.1676,53.2488,75755.0
2019-01-14 13:30:00,65.55,65.56,65.44,65.51,91023.0,53.257,53.2651,53.1676,53.2245,91023.0
2019-01-14 13:35:00,65.52,65.55,65.48,65.54,55887.0,53.2326,53.257,53.2001,53.2488,55887.0
2019-01-14 13:40:00,65.53,65.61,65.53,65.58,37920.0,53.2407,53.3057,53.2407,53.2813,37920.0
2019-01-14 13:45:00,65.57,65.59,65.46,65.48,36722.0,53.2732,53.2895,53.1838,53.2001,36722.0
2019-01-14 13:50:00,65.49,65.53,65.46,65.5,31263.0,53.2082,53.2407,53.1838,53.2163,31263.0
2019-01-14 13:55:00,65.51,65.51,65.4,65.42,71467.0,53.2245,53.2245,53.1351,53.1513,71467.0
2019-01-14 14:00:00,65.42,65.51,65.4,65.48,58717.0,53.1513,53.2245,53.1351,53.2001,58717.0
2019-01-14 14:05:00,65.48,65.49,65.36,65.37,59405.0,53.2001,53.2082,53.1026,53.1107,59405.0
2019-01-14 14:10:00,65.38,65.39,65.27,65.34,54151.0,53.1188,53.127,53.0295,53.0863,54151.0
2019-01-14 14:15:00,65.34,65.36,65.24,65.25,71480.0,53.0863,53.1026,53.0051,53.0132,71480.0
2019-01-14 14:20:00,65.25,65.27,65.2,65.24,51224.0,53.0132,53.0295,52.9726,53.0051,51224.0
2019-01-14 14:25:00,65.24,65.25,65.13,65.2,54628.0,53.0051,53.0132,52.9157,52.9726,54628.0
2019-01-14 14:30:00,65.2,65.28,65.2,65.27,75779.0,52.9726,53.0376,52.9726,53.0295,75779.0
2019-01-14 14:35:00,65.27,65.3,65.08,65.13,92179.0,53.0295,53.0538,52.8751,52.9157,92179.0
2019-01-14 14:40:00,65.14,65.2,65.11,65.17,39980.0,52.9238,52.9726,52.8995,52.9482,39980.0
2019-01-14 14:45:00,65.17,65.23,65.16,65.17,47274.0,52.9482,52.997,52.9401,52.9482,47274.0
2019-01-14 14:50:00,65.17,65.2,65.15,65.2,51371.0,52.9482,52.9726,52.932,52.9726,51371.0
2019-01-14 14:55:00,65.2,65.22,65.15,65.15,51724.0,52.9726,52.9888,52.932,52.932,51724.0
2019-01-14 15:00:00,65.16,65.18,65.09,65.12,57889.0,52.9401,52.9563,52.8832,52.9076,57889.0
2019-01-14 15:05:00,65.12,65.12,65.05,65.1,77385.0,52.9076,52.9076,52.8507,52.8913,77385.0
2019-01-14 15:10:00,65.09,65.15,65.08,65.15,83588.0,52.8832,52.932,52.8751,52.932,83588.0
2019-01-14 15:15:00,65.16,65.3,65.15,65.26,81659.0,52.9401,53.0538,52.932,53.0213,81659.0
2019-01-14 15:20:00,65.27,65.29,65.24,65.25,48787.0,53.0295,53.0457,53.0051,53.0132,48787.0
2019-01-14 15:25:00,65.26,65.29,65.2,65.22,65602.0,53.0213,53.0457,52.9726,52.9888,65602.0
2019-01-14 15:30:00,65.22,65.26,65.16,65.2,85944.0,52.9888,53.0213,52.9401,52.9726,85944.0
2019-01-14 15:35:00,65.2,65.27,65.2,65.22,91740.0,52.9726,53.0295,52.9726,52.9888,91740.0
2019-01-14 15:40:00,65.22,65.23,65.17,65.19,83747.0,52.9888,52.997,52.9482,52.9645,83747.0
2019-01-14 15:45:00,65.19,65.28,65.17,65.25,143027.0,52.9645,53.0376,52.9482,53.0132,143027.0
2019-01-14 15:50:00,65.25,65.26,65.18,65.2,124716.0,53.0132,53.0213,52.9563,52.9726,124716.0
2019-01-14 15:55:00,65.2,65.42,65.19,65.32,456472.0,52.9726,53.1513,52.9645,53.0701,456472.0
2019-01-15 09:30:00,64.63,64.72,63.68,63.7,690238.0,52.5095,52.5826,51.7377,51.7539,690238.0
2019-01-15 09:35:00,63.7,63.73,63.14,63.5,701451.0,51.7539,51.7783,51.2989,51.5914,701451.0
2019-01-15 09:40:00,63.5,63.75,63.32,63.38,325820.0,51.5914,51.7945,51.4452,51.4939,325820.0
2019-01-15 09:45:00,63.37,63.99,63.37,63.82,227172.0,51.4858,51.9895,51.4858,51.8514,227172.0
2019-01-15 09:50:00,63.82,64.22,63.78,64.13,182121.0,51.8514,52.1764,51.8189,52.1033,182121.0
2019-01-15 09:55:00,64.15,64.16,63.96,64.01,241788.0,52.1195,52.1276,51.9651,52.0058,241788.0
2019-01-15 10:00:00,64.0,64.25,63.96,64.23,207364.0,51.9976,52.2008,51.9651,52.1845,207364.0
2019-01-15 10:05:00,64.23,64.4,64.2,64.26,121004.0,52.1845,52.3226,52.1601,52.2089,121004.0
2019-01-15 10:10:00,64.25,64.28,63.98,64.18,124439.0,52.2008,52.2251,51.9814,52.1439,124439.0
2019-01-15 10:15:00,64.18,64.18,63.93,64.07,95683.0,52.1439,52.1439,51.9408,52.0545,95683.0
2019-01-15 10:20:00,64.08,64.34,64.03,64.08,122070.0,52.0626,52.2739,52.022,52.0626,122070.0
2019-01-15 10:25:00,64.07,64.1,63.95,64.05,151290.0,52.0545,52.0789,51.957,52.0383,151290.0
2019-01-15 10:30:00,64.06,64.24,64.01,64.15,100921.0,52.0464,52.1926,52.0058,52.1195,100921.0
2019-01-15 10:35:00,64.16,64.4,64.06,64.39,247064.0,52.1276,52.3226,52.0464,52.3145,247064.0
2019-01-15 10:40:00,64.4,64.68,64.4,64.56,174119.0,52.3226,52.5501,52.3226,52.4526,174119.0
2019-01-15 10:45:00,64.56,64.67,64.48,64.55,189507.0,52.4526,52.542,52.3876,52.4445,189507.0
2019-01-15 10:50:00,64.56,64.75,64.49,64.7,224274.0,52.4526,52.607,52.3957,52.5664,224274.0
2019-01-15 10:55:00,64.69,64.81,64.63,64.73,197373.0,52.5582,52.6557,52.5095,52.5907,197373.0
2019-01-15 11:00:00,64.73,64.76,64.63,64.73,63069.0,52.5907,52.6151,52.5095,52.5907,63069.0
2019-01-15 11:05:00,64.73,64.76,64.6,64.69,89543.0,52.5907,52.6151,52.4851,52.5582,89543.0
2019-01-15 11:10:00,64.68,64.68,64.52,64.56,126030.0,52.5501,52.5501,52.4201,52.4526,126030.0
2019-01-15 11:15:00,64.56,64.6,64.46,64.55,80099.0,52.4526,52.4851,52.3714,52.4445,80099.0
2019-01-15 11:20:00,64.54,64.56,64.36,64.53,130206.0,52.4364,52.4526,52.2901,52.4282,130206.0
2019-01-15 11:25:00,64.54,64.72,64.51,64.65,104844.0,52.4364,52.5826,52.412,52.5257,104844.0
2019-01-15 11:30:00,64.65,64.7,64.61,64.69,69875.0,52.5257,52.5664,52.4932,52.5582,69875.0
2019-01-15 11:35:00,64.69,64.69,64.61,64.64,72846.0,52.5582,52.5582,52.4932,52.5176,72846.0
2019-01-15 11:40:00,64.64,64.75,64.56,64.56,111025.0,52.5176,52.607,52.4526,52.4526,111025.0
2019-01-15 11:45:00,64.56,64.57,64.37,64.39,94987.0,52.4526,52.4607,52.2983,52.3145,94987.0
2019-01-15 11:50:00,64.39,64.45,64.36,64.39,97495.0,52.3145,52.3632,52.2901,52.3145,97495.0
2019-01-15 11:55:00,64.39,64.59,64.37,64.53,81302.0,52.3145,52.477,52.2983,52.4282,81302.0
2019-01-15 12:00:00,64.52,64.67,64.51,64.58,65748.0,52.4201,52.542,52.412,52.4689,65748.0
2019-01-15 12:05:00,64.58,64.68,64.58,64.65,70408.0,52.4689,52.5501,52.4689,52.5257,70408.0
2019-01-15 12:10:00,64.65,64.75,64.65,64.73,49539.0,52.5257,52.607,52.5257,52.5907,49539.0
2019-01-15 12:15:00,64.73,64.78,64.68,64.74,83577.0,52.5907,52.6314,52.5501,52.5989,83577.0
2019-01-15 12:20:00,64.76,64.82,64.73,64.76,205392.0,52.6151,52.6639,52.5907,52.6151,205392.0
2019-01-15 12:25:00,64.76,64.76,64.56,64.56,67423.0,52.6151,52.6151,52.4526,52.4526,67423.0
2019-01-15 12:30:00,64.56,64.58,64.3,64.37,149050.0,52.4526,52.4689,52.2414,52.2983,149050.0
2019-01-15 12:35:00,64.37,64.41,64.25,64.32,95658.0,52.2983,52.3307,52.2008,52.2576,95658.0
2019-01-15 12:40:00,64.31,64.33,64.2,64.22,100282.0,52.2495,52.2658,52.1601,52.1764,100282.0
2019-01-15 12:45:00,64.22,64.26,64.17,64.2,96070.0,52.1764,52.2089,52.1358,52.1601,96070.0
2019-01-15 12:50:00,64.2,64.24,64.17,64.22,65786.0,52.1601,52.1926,52.1358,52.1764,65786.0
2019-01-15 12:55:00,64.22,64.25,64.12,64.13,109620.0,52.1764,52.2008,52.0951,52.1033,109620.0
2019-01-15 13:00:00,64.13,64.15,64.01,64.03,58930.0,52.1033,52.1195,52.0058,52.022,58930.0
2019-01-15 13:05:00,64.04,64.15,64.04,64.12,74287.0,52.0301,52.1195,52.0301,52.0951,74287.0
2019-01-15 13:10:00,64.12,64.15,64.07,64.08,40572.0,52.0951,52.1195,52.0545,52.0626,40572.0
2019-01-15 13:15:00,64.08,64.09,63.94,64.0,173408.0,52.0626,52.0708,51.9489,51.9976,173408.0
2019-01-15 13:20:00,64.0,64.09,63.97,64.09,70322.0,51.9976,52.0708,51.9733,52.0708,70322.0
2019-01-15 13:25:00,64.09,64.18,64.04,64.15,46808.0,52.0708,52.1439,52.0301,52.1195,46808.0
2019-01-15 13:30:00,64.15,64.16,64.06,64.09,59701.0,52.1195,52.1276,52.0464,52.0708,59701.0
2019-01-15 13:35:00,64.09,64.26,64.08,64.25,74075.0,52.0708,52.2089,52.0626,52.2008,74075.0
2019-01-15 13:40:00,64.25,64.29,64.18,64.21,49023.0,52.2008,52.2333,52.1439,52.1683,49023.0
2019-01-15 13:45:00,64.22,64.28,64.17,64.25,105646.0,52.1764,52.2251,52.1358,52.2008,105646.0
2019-01-15 13:50:00,64.25,64.28,64.19,64.26,74012.0,52.2008,52.2251,52.152,52.2089,74012.0
2019-01-15 13:55:00,64.28,64.33,64.25,64.27,97595.0,52.2251,52.2658,52.2008,52.217,97595.0
2019-01-15 14:00:00,64.27,64.35,64.23,64.25,162949.0,52.217,52.282,52.1845,52.2008,162949.0
2019-01-15 14:05:00,64.26,64.27,64.16,64.24,124107.0,52.2089,52.217,52.1276,52.1926,124107.0
2019-01-15 14:10:00,64.24,64.25,64.11,64.12,63356.0,52.1926,52.2008,52.087,52.0951,63356.0
2019-01-15 14:15:00,64.11,64.12,63.81,63.91,209490.0,52.087,52.0951,51.8433,51.9245,209490.0
2019-01-15 14:20:00,63.91,63.98,63.85,63.95,104935.0,51.9245,51.9814,51.8758,51.957,104935.0
2019-01-15 14:25:00,63.96,64.0,63.91,63.95,99824.0,51.9651,51.9976,51.9245,51.957,99824.0
2019-01-15 14:30:00,63.93,63.93,63.84,63.85,105988.0,51.9408,51.9408,51.8676,51.8758,105988.0
2019-01-15 14:35:00,63.86,63.9,63.78,63.86,102599.0,51.8839,51.9164,51.8189,51.8839,102599.0
2019-01-15 14:40:00,63.85,63.89,63.75,63.83,177163.0,51.8758,51.9083,51.7945,51.8595,177163.0
2019-01-15 14:45:00,63.84,63.86,63.8,63.82,63464.0,51.8676,51.8839,51.8351,51.8514,63464.0
2019-01-15 14:50:00,63.81,63.86,63.78,63.86,84272.0,51.8433,51.8839,51.8189,51.8839,84272.0
2019-01-15 14:55:00,63.86,63.9,63.82,63.87,77983.0,51.8839,51.9164,51.8514,51.892,77983.0
2019-01-15 15:00:00,63.87,63.93,63.86,63.87,86040.0,51.892,51.9408,51.8839,51.892,86040.0
2019-01-15 15:05:00,63.88,63.91,63.84,63.89,149665.0,51.9001,51.9245,51.8676,51.9083,149665.0
2019-01-15 15:10:00,63.89,63.91,63.83,63.86,107678.0,51.9083,51.9245,51.8595,51.8839,107678.0
2019-01-15 15:15:00,63.86,63.87,63.82,63.85,265634.0,51.8839,51.892,51.8514,51.8758,265634.0
2019-01-15 15:20:00,63.84,63.98,63.82,63.95,199682.0,51.8676,51.9814,51.8514,51.957,199682.0
2019-01-15 15:25:00,63.95,63.96,63.92,63.95,106885.0,51.957,51.9651,51.9326,51.957,106885.0
2019-01-15 15:30:00,63.95,64.0,63.91,64.0,102720.0,51.957,51.9976,51.9245,51.9976,102720.0
2019-01-15 15:35:00,63.99,64.02,63.81,63.86,199402.0,51.9895,52.0139,51.8433,51.8839,199402.0
2019-01-15 15:40:00,63.85,63.91,63.83,63.9,218125.0,51.8758,51.9245,51.8595,51.9164,218125.0
2019-01-15 15:45:00,63.9,63.96,63.88,63.92,272473.0,51.9164,51.9651,51.9001,51.9326,272473.0
2019-01-15 15:50:00,63.92,63.93,63.8,63.81,258564.0,51.9326,51.9408,51.8351,51.8433,258564.0
2019-01-15 15:55:00,63.82,63.88,63.71,63.75,741990.0,51.8514,51.9001,51.762,51.7945,741990.0
2019-01-16 09:30:00,63.81,64.04,63.67,63.85,254429.0,51.8433,52.0301,51.7295,51.8758,254429.0
2019-01-16 09:35:00,63.86,64.02,63.72,63.83,176421.0,51.8839,52.0139,51.7702,51.8595,176421.0
2019-01-16 09:40:00,63.84,64.18,63.76,64.11,189228.0,51.8676,52.1439,51.8026,52.087,189228.0
2019-01-16 09:45:00,64.11,64.15,63.82,63.86,91264.0,52.087,52.1195,51.8514,51.8839,91264.0
2019-01-16 09:50:00,63.87,63.95,63.83,63.95,148789.0,51.892,51.957,51.8595,51.957,148789.0
2019-01-16 09:55:00,63.94,64.02,63.81,63.93,137649.0,51.9489,52.0139,51.8433,51.9408,137649.0
2019-01-16 10:00:00,63.93,64.01,63.82,63.83,149196.0,51.9408,52.0058,51.8514,51.8595,149196.0
2019-01-16 10:05:00,63.84,64.06,63.83,64.03,119957.0,51.8676,52.0464,51.8595,52.022,119957.0
2019-01-16 10:10:00,64.03,64.04,63.95,63.98,85496.0,52.022,52.0301,51.957,51.9814,85496.0
2019-01-16 10:15:00,63.98,63.99,63.88,63.99,156989.0,51.9814,51.9895,51.9001,51.9895,156989.0
2019-01-16 10:20:00,63.97,64.12,63.97,64.07,152137.0,51.9733,52.0951,51.9733,52.0545,152137.0
2019-01-16 10:25:00,64.08,64.15,64.06,64.08,132486.0,52.0626,52.1195,52.0464,52.0626,132486.0
2019-01-16 10:30:00,64.08,64.21,64.04,64.19,132100.0,52.0626,52.1683,52.0301,52.152,132100.0
2019-01-16 10:35:00,64.19,64.31,64.15,64.24,266466.0,52.152,52.2495,52.1195,52.1926,266466.0
2019-01-16 10:40:00,64.22,64.27,64.02,64.08,158837.0,52.1764,52.217,52.0139,52.0626,158837.0
2019-01-16 10:45:00,64.09,64.11,63.97,64.02,97796.0,52.0708,52.087,51.9733,52.0139,97796.0
2019-01-16 10:50:00,64.03,64.21,64.02,64.2,111680.0,52.022,52.1683,52.0139,52.1601,111680.0
2019-01-16 10:55:00,64.19,64.25,64.12,64.22,89695.0,52.152,52.2008,52.0951,52.1764,89695.0
2019-01-16 11:00:00,64.22,64.24,64.11,64.14,115938.0,52.1764,52.1926,52.087,52.1114,115938.0
2019-01-16 11:05:00,64.15,64.16,64.03,64.06,137101.0,52.1195,52.1276,52.022,52.0464,137101.0
2019-01-16 11:10:00,64.05,64.19,64.05,64.18,111914.0,52.0383,52.152,52.0383,52.1439,111914.0
2019-01-16 11:15:00,64.19,64.27,64.14,64.23,107790.0,52.152,52.217,52.1114,52.1845,107790.0
2019-01-16 11:20:00,64.24,64.27,64.11,64.13,110997.0,52.1926,52.217,52.087,52.1033,110997.0
2019-01-16 11:25:00,64.14,64.16,64.04,64.09,100523.0,52.1114,52.1276,52.0301,52.0708,100523.0
2019-01-16 11:30:00,64.09,64.16,64.08,64.16,77248.0,52.0708,52.1276,52.0626,52.1276,77248.0
2019-01-16 11:35:00,64.16,64.45,64.16,64.41,281043.0,52.1276,52.3632,52.1276,52.3307,281043.0
2019-01-16 11:40:00,64.41,64.41,64.24,64.29,77972.0,52.3307,52.3307,52.1926,52.2333,77972.0
2019-01-16 11:45:00,64.29,64.31,64.18,64.2,282676.0,52.2333,52.2495,52.1439,52.1601,282676.0
2019-01-16 11:50:00,64.2,64.25,64.15,64.16,64785.0,52.1601,52.2008,52.1195,52.1276,64785.0
2019-01-16 11:55:00,64.17,64.21,64.14,64.19,111915.0,52.1358,52.1683,52.1114,52.152,111915.0
2019-01-16 12:00:00,64.21,64.32,64.2,64.22,314725.0,52.1683,52.2576,52.1601,52.1764,314725.0
2019-01-16 12:05:00,64.22,64.25,64.19,64.23,62868.0,52.1764,52.2008,52.152,52.1845,62868.0
2019-01-16 12:10:00,64.23,64.35,64.23,64.33,67917.0,52.1845,52.282,52.1845,52.2658,67917.0
2019-01-16 12:15:00,64.32,64.32,64.23,64.29,71867.0,52.2576,52.2576,52.1845,52.2333,71867.0
2019-01-16 12:20:00,64.29,64.35,64.25,64.35,92064.0,52.2333,52.282,52.2008,52.282,92064.0
2019-01-16 12:25:00,64.34,64.35,64.26,64.32,73514.0,52.2739,52.282,52.2089,52.2576,73514.0
2019-01-16 12:30:00,64.33,64.41,64.26,64.29,69409.0,52.2658,52.3307,52.2089,52.2333,69409.0
2019-01-16 12:35:00,64.29,64.3,64.22,64.28,56590.0,52.2333,52.2414,52.1764,52.2251,56590.0
2019-01-16 12:40:00,64.28,64.3,64.21,64.24,62692.0,52.2251,52.2414,52.1683,52.1926,62692.0
2019-01-16 12:45:00,64.23,64.27,64.21,64.22,58942.0,52.1845,52.217,52.1683,52.1764,58942.0
2019-01-16 12:50:00,64.22,64.28,64.21,64.28,66058.0,52.1764,52.2251,52.1683,52.2251,66058.0
2019-01-16 12:55:00,64.28,64.3,64.25,64.28,52359.0,52.2251,52.2414,52.2008,52.2251,52359.0
2019-01-16 13:00:00,64.28,64.29,64.25,64.27,66462.0,52.2251,52.2333,52.2008,52.217,66462.0
2019-01-16 13:05:00,64.27,64.29,64.22,64.28,56749.0,52.217,52.2333,52.1764,52.2251,56749.0
2019-01-16 13:10:00,64.27,64.29,64.24,64.26,47975.0,52.217,52.2333,52.1926,52.2089,47975.0
2019-01-16 13:15:00,64.26,64.28,64.22,64.25,49203.0,52.2089,52.2251,52.1764,52.2008,49203.0
2019-01-16 13:20:00,64.26,64.28,64.24,64.25,57077.0,52.2089,52.2251,52.1926,52.2008,57077.0
2019-01-16 13:25:00,64.26,64.3,64.25,64.28,45994.0,52.2089,52.2414,52.2008,52.2251,45994.0
2019-01-16 13:30:00,64.27,64.36,64.26,64.35,63913.0,52.217,52.2901,52.2089,52.282,63913.0
2019-01-16 13:35:00,64.36,64.43,64.31,64.34,190841.0,52.2901,52.347,52.2495,52.2739,190841.0
2019-01-16 13:40:00,64.34,64.35,64.22,64.23,70793.0,52.2739,52.282,52.1764,52.1845,70793.0
2019-01-16 13:45:00,64.25,64.32,64.22,64.32,45470.0,52.2008,52.2576,52.1764,52.2576,45470.0
2019-01-16 13:50:00,64.32,64.32,64.23,64.25,51159.0,52.2576,52.2576,52.1845,52.2008,51159.0
2019-01-16 13:55:00,64.25,64.32,64.24,64.31,56794.0,52.2008,52.2576,52.1926,52.2495,56794.0
2019-01-16 14:00:00,64.31,64.41,64.3,64.39,58389.0,52.2495,52.3307,52.2414,52.3145,58389.0
2019-01-16 14:05:00,64.38,64.44,64.37,64.41,64250.0,52.3064,52.3551,52.2983,52.3307,64250.0
2019-01-16 14:10:00,64.4,64.42,64.36,64.37,69443.0,52.3226,52.3389,52.2901,52.2983,69443.0
2019-01-16 14:15:00,64.37,64.5,64.37,64.5,62911.0,52.2983,52.4039,52.2983,52.4039,62911.0
2019-01-16 14:20:00,64.49,64.5,64.39,64.39,115639.0,52.3957,52.4039,52.3145,52.3145,115639.0
2019-01-16 14:25:00,64.39,64.4,64.31,64.31,96603.0,52.3145,52.3226,52.2495,52.2495,96603.0
2019-01-16 14:30:00,64.32,64.39,64.31,64.34,65061.0,52.2576,52.3145,52.2495,52.2739,65061.0
2019-01-16 14:35:00,64.35,64.36,64.25,64.27,92638.0,52.282,52.2901,52.2008,52.217,92638.0
2019-01-16 14:40:00,64.27,64.3,64.21,64.21,110296.0,52.217,52.2414,52.1683,52.1683,110296.0
2019-01-16 14:45:00,64.22,64.29,64.22,64.27,220879.0,52.1764,52.2333,52.1764,52.217,220879.0
2019-01-16 14:50:00,64.28,64.3,64.19,64.21,186868.0,52.2251,52.2414,52.152,52.1683,186868.0
2019-01-16 14:55:00,64.2,64.21,64.08,64.1,110500.0,52.1601,52.1683,52.0626,52.0789,110500.0
2019-01-16 15:00:00,64.09,64.22,64.09,64.21,105744.0,52.0708,52.1764,52.0708,52.1683,105744.0
2019-01-16 15:05:00,64.21,64.26,64.19,64.24,55245.0,52.1683,52.2089,52.152,52.1926,55245.0
2019-01-16 15:10:00,64.24,64.26,64.16,64.23,105859.0,52.1926,52.2089,52.1276,52.1845,105859.0
2019-01-16 15:15:00,64.23,64.24,64.19,64.2,125565.0,52.1845,52.1926,52.152,52.1601,125565.0
2019-01-16 15:20:00,64.2,64.28,64.19,64.24,66943.0,52.1601,52.2251,52.152,52.1926,66943.0
2019-01-16 15:25:00,64.23,64.25,64.21,64.25,101191.0,52.1845,52.2008,52.1683,52.2008,101191.0
2019-01-16 15:30:00,64.24,64.25,64.07,64.1,153912.0,52.1926,52.2008,52.0545,52.0789,153912.0
2019-01-16 15:35:00,64.09,64.23,64.09,64.2,98510.0,52.0708,52.1845,52.0708,52.1601,98510.0
2019-01-16 15:40:00,64.2,64.21,64.08,64.13,146002.0,52.1601,52.1683,52.0626,52.1033,146002.0
2019-01-16 15:45:00,64.13,64.15,64.03,64.04,161497.0,52.1033,52.1195,52.022,52.0301,161497.0
2019-01-16 15:50:00,64.04,64.06,64.0,64.04,168692.0,52.0301,52.0464,51.9976,52.0301,168692.0
2019-01-16 15:55:00,64.04,64.11,63.9,63.92,488790.0,52.0301,52.087,51.9164,51.9326,488790.0
2019-01-17 09:30:00,63.97,64.0,63.51,63.63,322018.0,51.9733,51.9976,51.5995,51.697,322018.0
2019-01-17 09:35:00,63.64,63.83,63.62,63.69,71797.0,51.7052,51.8595,51.6889,51.7458,71797.0
2019-01-17 09:40:00,63.66,63.69,63.27,63.3,284542.0,51.7214,51.7458,51.4045,51.4289,284542.0
2019-01-17 09:45:00,63.31,63.56,63.28,63.43,151358.0,51.437,51.6402,51.4127,51.5345,151358.0
2019-01-17 09:50:00,63.44,63.63,63.42,63.59,92467.0,51.5427,51.697,51.5264,51.6645,92467.0
2019-01-17 09:55:00,63.6,63.66,63.53,63.63,290464.0,51.6727,51.7214,51.6158,51.697,290464.0
2019-01-17 10:00:00,63.62,63.7,63.53,63.59,282111.0,51.6889,51.7539,51.6158,51.6645,282111.0
2019-01-17 10:05:00,63.58,63.85,63.56,63.82,125357.0,51.6564,51.8758,51.6402,51.8514,125357.0
2019-01-17 10:10:00,63.83,63.96,63.8,63.89,152104.0,51.8595,51.9651,51.8351,51.9083,152104.0
2019-01-17 10:15:00,63.89,63.97,63.66,63.69,430632.0,51.9083,51.9733,51.7214,51.7458,430632.0
2019-01-17 10:20:00,63.7,63.81,63.7,63.76,51114.0,51.7539,51.8433,51.7539,51.8026,51114.0
2019-01-17 10:25:00,63.75,63.97,63.73,63.91,136144.0,51.7945,51.9733,51.7783,51.9245,136144.0
2019-01-17 10:30:00,63.92,64.1,63.91,64.01,188828.0,51.9326,52.0789,51.9245,52.0058,188828.0
2019-01-17 10:35:00,64.01,64.04,63.87,63.95,97720.0,52.0058,52.0301,51.892,51.957,97720.0
2019-01-17 10:40:00,63.95,64.0,63.89,63.95,69436.0,51.957,51.9976,51.9083,51.957,69436.0
2019-01-17 10:45:00,63.94,63.95,63.8,63.87,76651.0,51.9489,51.957,51.8351,51.892,76651.0
2019-01-17 10:50:00,63.87,63.88,63.62,63.66,168596.0,51.892,51.9001,51.6889,51.7214,168596.0
2019-01-17 10:55:00,63.66,63.78,63.65,63.77,68615.0,51.7214,51.8189,51.7133,51.8108,68615.0
2019-01-17 11:00:00,63.76,63.88,63.75,63.76,53785.0,51.8026,51.9001,51.7945,51.8026,53785.0
2019-01-17 11:05:00,63.75,63.8,63.73,63.8,54232.0,51.7945,51.8351,51.7783,51.8351,54232.0
2019-01-17 11:10:00,63.79,63.83,63.72,63.81,140490.0,51.827,51.8595,51.7702,51.8433,140490.0
2019-01-17 11:15:00,63.82,63.85,63.82,63.85,61643.0,51.8514,51.8758,51.8514,51.8758,61643.0
2019-01-17 11:20:00,63.84,63.85,63.81,63.82,64470.0,51.8676,51.8758,51.8433,51.8514,64470.0
2019-01-17 11:25:00,63.83,63.88,63.81,63.85,64897.0,51.8595,51.9001,51.8433,51.8758,64897.0
2019-01-17 11:30:00,63.85,63.93,63.83,63.86,73870.0,51.8758,51.9408,51.8595,51.8839,73870.0
2019-01-17 11:35:00,63.86,63.9,63.84,63.88,85611.0,51.8839,51.9164,51.8676,51.9001,85611.0
2019-01-17 11:40:00,63.89,63.97,63.87,63.95,93283.0,51.9083,51.9733,51.892,51.957,93283.0
2019-01-17 11:45:00,63.95,64.0,63.89,63.95,83233.0,51.957,51.9976,51.9083,51.957,83233.0
2019-01-17 11:50:00,63.96,63.97,63.91,63.95,47972.0,51.9651,51.9733,51.9245,51.957,47972.0
2019-01-17 11:55:00,63.95,63.99,63.93,63.98,71975.0,51.957,51.9895,51.9408,51.9814,71975.0
2019-01-17 12:00:00,63.99,63.99,63.84,63.85,58352.0,51.9895,51.9895,51.8676,51.8758,58352.0
2019-01-17 12:05:00,63.86,63.9,63.82,63.85,142209.0,51.8839,51.9164,51.8514,51.8758,142209.0
2019-01-17 12:10:00,63.85,63.9,63.73,63.89,101377.0,51.8758,51.9164,51.7783,51.9083,101377.0
2019-01-17 12:15:00,63.89,63.96,63.88,63.95,56795.0,51.9083,51.9651,51.9001,51.957,56795.0
2019-01-17 12:20:00,63.94,63.99,63.8,63.82,43429.0,51.9489,51.9895,51.8351,51.8514,43429.0
2019-01-17 12:25:00,63.81,63.9,63.8,63.9,45941.0,51.8433,51.9164,51.8351,51.9164,45941.0
2019-01-17 12:30:00,63.9,63.9,63.83,63.83,86230.0,51.9164,51.9164,51.8595,51.8595,86230.0
2019-01-17 12:35:00,63.84,63.9,63.81,63.87,122059.0,51.8676,51.9164,51.8433,51.892,122059.0
2019-01-17 12:40:00,63.87,63.9,63.8,63.85,43957.0,51.892,51.9164,51.8351,51.8758,43957.0
2019-01-17 12:45:00,63.85,63.88,63.73,63.75,35169.0,51.8758,51.9001,51.7783,51.7945,35169.0
2019-01-17 12:50:00,63.75,63.76,63.73,63.75,76192.0,51.7945,51.8026,51.7783,51.7945,76192.0
2019-01-17 12:55:00,63.74,63.79,63.72,63.77,54570.0,51.7864,51.827,51.7702,51.8108,54570.0
2019-01-17 13:00:00,63.76,63.8,63.76,63.8,64608.0,51.8026,51.8351,51.8026,51.8351,64608.0
2019-01-17 13:05:00,63.79,63.92,63.79,63.9,101971.0,51.827,51.9326,51.827,51.9164,101971.0
2019-01-17 13:10:00,63.89,63.9,63.85,63.9,66206.0,51.9083,51.9164,51.8758,51.9164,66206.0
2019-01-17 13:15:00,63.89,64.02,63.89,63.99,70711.0,51.9083,52.0139,51.9083,51.9895,70711.0
2019-01-17 13:20:00,63.99,64.0,63.97,63.97,53122.0,51.9895,51.9976,51.9733,51.9733,53122.0
2019-01-17 13:25:00,63.98,64.0,63.89,63.99,135877.0,51.9814,51.9976,51.9083,51.9895,135877.0
2019-01-17 13:30:00,63.99,64.01,63.95,63.98,71243.0,51.9895,52.0058,51.957,51.9814,71243.0
2019-01-17 13:35:00,63.97,63.99,63.93,63.97,52489.0,51.9733,51.9895,51.9408,51.9733,52489.0
2019-01-17 13:40:00,63.98,63.99,63.87,63.9,49947.0,51.9814,51.9895,51.892,51.9164,49947.0
2019-01-17 13:45:00,63.9,63.96,63.88,63.96,32613.0,51.9164,51.9651,51.9001,51.9651,32613.0
2019-01-17 13:50:00,63.96,63.97,63.89,63.94,40914.0,51.9651,51.9733,51.9083,51.9489,40914.0
2019-01-17 13:55:00,63.95,63.98,63.92,63.98,54820.0,51.957,51.9814,51.9326,51.9814,54820.0
2019-01-17 14:00:00,63.97,63.98,63.91,63.91,63096.0,51.9733,51.9814,51.9245,51.9245,63096.0
2019-01-17 14:05:00,63.91,63.94,63.9,63.91,39956.0,51.9245,51.9489,51.9164,51.9245,39956.0
2019-01-17 14:10:00,63.91,63.94,63.84,63.88,62818.0,51.9245,51.9489,51.8676,51.9001,62818.0
2019-01-17 14:15:00,63.88,63.89,63.82,63.84,50945.0,51.9001,51.9083,51.8514,51.8676,50945.0
2019-01-17 14:20:00,63.84,63.89,63.78,63.84,131658.0,51.8676,51.9083,51.8189,51.8676,131658.0
2019-01-17 14:25:00,63.84,63.86,63.77,63.77,68852.0,51.8676,51.8839,51.8108,51.8108,68852.0
2019-01-17 14:30:00,63.77,63.78,63.67,63.72,56022.0,51.8108,51.8189,51.7295,51.7702,56022.0
2019-01-17 14:35:00,63.72,63.87,63.68,63.8,131551.0,51.7702,51.892,51.7377,51.8351,131551.0
2019-01-17 14:40:00,63.8,63.94,63.8,63.91,147434.0,51.8351,51.9489,51.8351,51.9245,147434.0
2019-01-17 14:45:00,63.92,64.0,63.89,63.95,174842.0,51.9326,51.9976,51.9083,51.957,174842.0
2019-01-17 14:50:00,63.95,63.96,63.84,63.88,135145.0,51.957,51.9651,51.8676,51.9001,135145.0
2019-01-17 14:55:00,63.89,63.9,63.68,63.83,78265.0,51.9083,51.9164,51.7377,51.8595,78265.0
2019-01-17 15:00:00,63.83,63.86,63.72,63.8,82948.0,51.8595,51.8839,51.7702,51.8351,82948.0
2019-01-17 15:05:00,63.79,63.85,63.76,63.79,64232.0,51.827,51.8758,51.8026,51.827,64232.0
2019-01-17 15:10:00,63.8,63.82,63.73,63.75,108360.0,51.8351,51.8514,51.7783,51.7945,108360.0
2019-01-17 15:15:00,63.75,63.77,63.69,63.76,73322.0,51.7945,51.8108,51.7458,51.8026,73322.0
2019-01-17 15:20:00,63.78,63.78,63.7,63.71,81968.0,51.8189,51.8189,51.7539,51.762,81968.0
2019-01-17 15:25:00,63.71,63.75,63.64,63.73,456790.0,51.762,51.7945,51.7052,51.7783,456790.0
2019-01-17 15:30:00,63.74,63.78,63.71,63.75,154862.0,51.7864,51.8189,51.762,51.7945,154862.0
2019-01-17 15:35:00,63.76,63.77,63.71,63.72,181200.0,51.8026,51.8108,51.762,51.7702,181200.0
2019-01-17 15:40:00,63.72,63.75,63.68,63.71,157109.0,51.7702,51.7945,51.7377,51.762,157109.0
2019-01-17 15:45:00,63.71,63.75,63.67,63.68,247550.0,51.762,51.7945,51.7295,51.7377,247550.0
2019-01-17 15:50:00,63.68,63.69,63.51,63.52,327580.0,51.7377,51.7458,51.5995,51.6077,327580.0
2019-01-17 15:55:00,63.52,63.6,63.33,63.38,1098154.0,51.6077,51.6727,51.4533,51.4939,1098154.0
2019-01-18 09:30:00,64.65,65.33,64.3,65.25,1455739.0,52.5257,53.0782,52.2414,53.0132,1455739.0
2019-01-18 09:35:00,65.23,65.32,64.87,65.03,406870.0,52.997,53.0701,52.7045,52.8345,406870.0
2019-01-18 09:40:00,65.03,65.05,64.79,64.92,360726.0,52.8345,52.8507,52.6395,52.7451,360726.0
2019-01-18 09:45:00,64.93,65.0,64.82,64.92,329537.0,52.7532,52.8101,52.6639,52.7451,329537.0
2019-01-18 09:50:00,64.91,65.05,64.69,64.73,425587.0,52.737,52.8507,52.5582,52.5907,425587.0
2019-01-18 09:55:00,64.73,64.93,64.7,64.92,246553.0,52.5907,52.7532,52.5664,52.7451,246553.0
2019-01-18 10:00:00,64.92,64.95,64.72,64.75,277115.0,52.7451,52.7695,52.5826,52.607,277115.0
2019-01-18 10:05:00,64.76,64.85,64.71,64.83,282829.0,52.6151,52.6882,52.5745,52.672,282829.0
2019-01-18 10:10:00,64.85,65.08,64.84,65.06,200655.0,52.6882,52.8751,52.6801,52.8589,200655.0
2019-01-18 10:15:00,65.06,65.09,64.94,64.94,154689.0,52.8589,52.8832,52.7614,52.7614,154689.0
2019-01-18 10:20:00,64.95,65.03,64.92,65.01,207669.0,52.7695,52.8345,52.7451,52.8182,207669.0
2019-01-18 10:25:00,65.01,65.08,64.93,64.98,155549.0,52.8182,52.8751,52.7532,52.7939,155549.0
2019-01-18 10:30:00,64.98,65.11,64.97,65.06,165649.0,52.7939,52.8995,52.7857,52.8589,165649.0
2019-01-18 10:35:00,65.06,65.16,65.05,65.07,240780.0,52.8589,52.9401,52.8507,52.867,240780.0
2019-01-18 10:40:00,65.08,65.19,65.0,65.18,180745.0,52.8751,52.9645,52.8101,52.9563,180745.0
2019-01-18 10:45:00,65.17,65.19,64.97,65.04,215504.0,52.9482,52.9645,52.7857,52.8426,215504.0
2019-01-18 10:50:00,65.04,65.11,64.99,65.1,124865.0,52.8426,52.8995,52.802,52.8913,124865.0
2019-01-18 10:55:00,65.09,65.11,65.01,65.04,93704.0,52.8832,52.8995,52.8182,52.8426,93704.0
2019-01-18 11:00:00,65.04,65.06,64.97,65.0,88117.0,52.8426,52.8589,52.7857,52.8101,88117.0
2019-01-18 11:05:00,65.0,65.0,64.92,64.96,107523.0,52.8101,52.8101,52.7451,52.7776,107523.0
2019-01-18 11:10:00,64.96,65.0,64.87,64.95,87576.0,52.7776,52.8101,52.7045,52.7695,87576.0
2019-01-18 11:15:00,64.96,65.01,64.94,65.0,83511.0,52.7776,52.8182,52.7614,52.8101,83511.0
2019-01-18 11:20:00,65.0,65.01,64.95,64.98,216481.0,52.8101,52.8182,52.7695,52.7939,216481.0
2019-01-18 11:25:00,64.98,65.01,64.95,64.96,168206.0,52.7939,52.8182,52.7695,52.7776,168206.0
2019-01-18 11:30:00,64.96,65.03,64.91,64.97,237484.0,52.7776,52.8345,52.737,52.7857,237484.0
2019-01-18 11:35:00,64.97,65.02,64.93,64.99,121845.0,52.7857,52.8264,52.7532,52.802,121845.0
2019-01-18 11:40:00,64.99,65.0,64.95,64.97,70715.0,52.802,52.8101,52.7695,52.7857,70715.0
2019-01-18 11:45:00,64.97,64.99,64.94,64.98,67153.0,52.7857,52.802,52.7614,52.7939,67153.0
2019-01-18 11:50:00,64.97,65.01,64.96,65.0,107574.0,52.7857,52.8182,52.7776,52.8101,107574.0
2019-01-18 11:55:00,65.0,65.07,64.99,65.05,104746.0,52.8101,52.867,52.802,52.8507,104746.0
2019-01-18 12:00:00,65.07,65.15,65.03,65.14,193569.0,52.867,52.932,52.8345,52.9238,193569.0
2019-01-18 12:05:00,65.14,65.15,65.03,65.14,62548.0,52.9238,52.932,52.8345,52.9238,62548.0
2019-01-18 12:10:00,65.15,65.27,65.13,65.27,98787.0,52.932,53.0295,52.9157,53.0295,98787.0
2019-01-18 12:15:00,65.26,65.3,65.25,65.3,72656.0,53.0213,53.0538,53.0132,53.0538,72656.0
2019-01-18 12:20:00,65.3,65.34,65.28,65.33,69904.0,53.0538,53.0863,53.0376,53.0782,69904.0
2019-01-18 12:25:00,65.32,65.43,65.32,65.41,95519.0,53.0701,53.1595,53.0701,53.1432,95519.0
2019-01-18 12:30:00,65.41,65.41,65.27,65.29,78156.0,53.1432,53.1432,53.0295,53.0457,78156.0
2019-01-18 12:35:00,65.3,65.31,65.15,65.23,107145.0,53.0538,53.062,52.932,52.997,107145.0
2019-01-18 12:40:00,65.23,65.27,65.2,65.22,56663.0,52.997,53.0295,52.9726,52.9888,56663.0
2019-01-18 12:45:00,65.21,65.23,65.16,65.21,76296.0,52.9807,52.997,52.9401,52.9807,76296.0
2019-01-18 12:50:00,65.21,65.26,65.17,65.26,71808.0,52.9807,53.0213,52.9482,53.0213,71808.0
2019-01-18 12:55:00,65.26,65.34,65.25,65.31,115972.0,53.0213,53.0863,53.0132,53.062,115972.0
2019-01-18 13:00:00,65.31,65.38,65.29,65.34,64935.0,53.062,53.1188,53.0457,53.0863,64935.0
2019-01-18 13:05:00,65.34,65.35,65.23,65.27,59256.0,53.0863,53.0945,52.997,53.0295,59256.0
2019-01-18 13:10:00,65.27,65.31,65.25,65.28,43086.0,53.0295,53.062,53.0132,53.0376,43086.0
2019-01-18 13:15:00,65.28,65.32,65.22,65.31,47883.0,53.0376,53.0701,52.9888,53.062,47883.0
2019-01-18 13:20:00,65.31,65.35,65.27,65.33,91255.0,53.062,53.0945,53.0295,53.0782,91255.0
2019-01-18 13:25:00,65.33,65.35,65.25,65.28,80208.0,53.0782,53.0945,53.0132,53.0376,80208.0
2019-01-18 13:30:00,65.28,65.3,65.21,65.26,55888.0,53.0376,53.0538,52.9807,53.0213,55888.0
2019-01-18 13:35:00,65.25,65.26,65.21,65.22,61555.0,53.0132,53.0213,52.9807,52.9888,61555.0
2019-01-18 13:40:00,65.23,65.29,65.2,65.29,65007.0,52.997,53.0457,52.9726,53.0457,65007.0
2019-01-18 13:45:00,65.29,65.34,65.27,65.34,45871.0,53.0457,53.0863,53.0295,53.0863,45871.0
2019-01-18 13:50:00,65.34,65.36,65.33,65.36,31119.0,53.0863,53.1026,53.0782,53.1026,31119.0
2019-01-18 13:55:00,65.36,65.39,65.34,65.37,72636.0,53.1026,53.127,53.0863,53.1107,72636.0
2019-01-18 14:00:00,65.37,65.42,65.36,65.4,88631.0,53.1107,53.1513,53.1026,53.1351,88631.0
2019-01-18 14:05:00,65.41,65.41,65.33,65.34,57501.0,53.1432,53.1432,53.0782,53.0863,57501.0
2019-01-18 14:10:00,65.35,65.35,65.21,65.27,229708.0,53.0945,53.0945,52.9807,53.0295,229708.0
2019-01-18 14:15:00,65.27,65.27,65.12,65.13,63556.0,53.0295,53.0295,52.9076,52.9157,63556.0
2019-01-18 14:20:00,65.12,65.19,65.05,65.17,108919.0,52.9076,52.9645,52.8507,52.9482,108919.0
2019-01-18 14:25:00,65.17,65.18,65.09,65.13,80360.0,52.9482,52.9563,52.8832,52.9157,80360.0
2019-01-18 14:30:00,65.13,65.16,65.09,65.09,69922.0,52.9157,52.9401,52.8832,52.8832,69922.0
2019-01-18 14:35:00,65.1,65.11,65.0,65.03,85010.0,52.8913,52.8995,52.8101,52.8345,85010.0
2019-01-18 14:40:00,65.03,65.14,65.03,65.11,97135.0,52.8345,52.9238,52.8345,52.8995,97135.0
2019-01-18 14:45:00,65.1,65.16,65.09,65.13,73174.0,52.8913,52.9401,52.8832,52.9157,73174.0
2019-01-18 14:50:00,65.13,65.2,65.1,65.2,73793.0,52.9157,52.9726,52.8913,52.9726,73793.0
2019-01-18 14:55:00,65.21,65.33,65.2,65.22,93368.0,52.9807,53.0782,52.9726,52.9888,93368.0
2019-01-18 15:00:00,65.22,65.24,65.18,65.22,62149.0,52.9888,53.0051,52.9563,52.9888,62149.0
2019-01-18 15:05:00,65.22,65.27,65.21,65.27,77352.0,52.9888,53.0295,52.9807,53.0295,77352.0
2019-01-18 15:10:00,65.27,65.3,65.24,65.27,75242.0,53.0295,53.0538,53.0051,53.0295,75242.0
2019-01-18 15:15:00,65.27,65.29,65.24,65.27,133516.0,53.0295,53.0457,53.0051,53.0295,133516.0
2019-01-18 15:20:00,65.27,65.29,65.24,65.26,97409.0,53.0295,53.0457,53.0051,53.0213,97409.0
2019-01-18 15:25:00,65.26,65.33,65.25,65.28,127842.0,53.0213,53.0782,53.0132,53.0376,127842.0
2019-01-18 15:30:00,65.28,65.29,65.26,65.28,148507.0,53.0376,53.0457,53.0213,53.0376,148507.0
2019-01-18 15:35:00,65.28,65.31,65.26,65.3,192516.0,53.0376,53.062,53.0213,53.0538,192516.0
2019-01-18 15:40:00,65.3,65.41,65.29,65.38,265308.0,53.0538,53.1432,53.0457,53.1188,265308.0
2019-01-18 15:45:00,65.38,65.5,65.33,65.49,337396.0,53.1188,53.2163,53.0782,53.2082,337396.0
2019-01-18 15:50:00,65.48,65.49,65.3,65.34,349719.0,53.2001,53.2082,53.0538,53.0863,349719.0
2019-01-18 15:55:00,65.35,65.51,65.34,65.49,811995.0,53.0945,53.2245,53.0863,53.2082,811995.0
2019-01-22 09:30:00,65.39,65.77,65.24,65.64,319580.0,53.127,53.4357,53.0051,53.3301,319580.0
2019-01-22 09:35:00,65.62,65.68,65.35,65.39,117772.0,53.3138,53.3626,53.0945,53.127,117772.0
2019-01-22 09:40:00,65.38,65.44,65.13,65.23,126786.0,53.1188,53.1676,52.9157,52.997,126786.0
2019-01-22 09:45:00,65.24,65.26,65.0,65.09,113560.0,53.0051,53.0213,52.8101,52.8832,113560.0
2019-01-22 09:50:00,65.08,65.16,65.05,65.1,91181.0,52.8751,52.9401,52.8507,52.8913,91181.0
2019-01-22 09:55:00,65.1,65.13,65.03,65.06,115382.0,52.8913,52.9157,52.8345,52.8589,115382.0
2019-01-22 10:00:00,65.05,65.05,64.83,64.84,158426.0,52.8507,52.8507,52.672,52.6801,158426.0
2019-01-22 10:05:00,64.83,64.85,64.74,64.81,131608.0,52.672,52.6882,52.5989,52.6557,131608.0
2019-01-22 10:10:00,64.82,64.85,64.68,64.78,132971.0,52.6639,52.6882,52.5501,52.6314,132971.0
2019-01-22 10:15:00,64.78,64.87,64.68,64.71,99510.0,52.6314,52.7045,52.5501,52.5745,99510.0
2019-01-22 10:20:00,64.7,64.77,64.6,64.61,106797.0,52.5664,52.6232,52.4851,52.4932,106797.0
2019-01-22 10:25:00,64.62,64.77,64.62,64.73,85681.0,52.5014,52.6232,52.5014,52.5907,85681.0
2019-01-22 10:30:00,64.74,64.89,64.73,64.89,71367.0,52.5989,52.7207,52.5907,52.7207,71367.0
2019-01-22 10:35:00,64.89,64.97,64.85,64.87,60494.0,52.7207,52.7857,52.6882,52.7045,60494.0
2019-01-22 10:40:00,64.86,64.93,64.82,64.93,64667.0,52.6964,52.7532,52.6639,52.7532,64667.0
2019-01-22 10:45:00,64.93,64.96,64.76,64.85,64135.0,52.7532,52.7776,52.6151,52.6882,64135.0
2019-01-22 10:50:00,64.85,65.01,64.77,64.81,288141.0,52.6882,52.8182,52.6232,52.6557,288141.0
2019-01-22 10:55:00,64.8,64.9,64.76,64.8,73098.0,52.6476,52.7289,52.6151,52.6476,73098.0
2019-01-22 11:00:00,64.79,64.88,64.75,64.86,75798.0,52.6395,52.7126,52.607,52.6964,75798.0
2019-01-22 11:05:00,64.87,64.94,64.82,64.94,60159.0,52.7045,52.7614,52.6639,52.7614,60159.0
2019-01-22 11:10:00,64.93,65.07,64.88,65.06,147555.0,52.7532,52.867,52.7126,52.8589,147555.0
2019-01-22 11:15:00,65.06,65.15,64.91,64.93,117642.0,52.8589,52.932,52.737,52.7532,117642.0
2019-01-22 11:20:00,64.92,65.12,64.92,65.1,151071.0,52.7451,52.9076,52.7451,52.8913,151071.0
2019-01-22 11:25:00,65.11,65.2,65.07,65.19,37944.0,52.8995,52.9726,52.867,52.9645,37944.0
2019-01-22 11:30:00,65.18,65.28,65.15,65.19,79636.0,52.9563,53.0376,52.932,52.9645,79636.0
2019-01-22 11:35:00,65.19,65.24,65.15,65.15,40754.0,52.9645,53.0051,52.932,52.932,40754.0
2019-01-22 11:40:00,65.15,65.16,65.06,65.13,56694.0,52.932,52.9401,52.8589,52.9157,56694.0
2019-01-22 11:45:00,65.11,65.14,65.07,65.1,49206.0,52.8995,52.9238,52.867,52.8913,49206.0
2019-01-22 11:50:00,65.09,65.12,65.02,65.03,53547.0,52.8832,52.9076,52.8264,52.8345,53547.0
2019-01-22 11:55:00,65.03,65.03,64.9,64.91,44740.0,52.8345,52.8345,52.7289,52.737,44740.0
2019-01-22 12:00:00,64.92,64.98,64.88,64.95,101447.0,52.7451,52.7939,52.7126,52.7695,101447.0
2019-01-22 12:05:00,64.95,65.02,64.92,64.95,54885.0,52.7695,52.8264,52.7451,52.7695,54885.0
2019-01-22 12:10:00,64.95,65.02,64.94,64.98,41222.0,52.7695,52.8264,52.7614,52.7939,41222.0
2019-01-22 12:15:00,64.98,64.99,64.92,64.95,39437.0,52.7939,52.802,52.7451,52.7695,39437.0
2019-01-22 12:20:00,64.96,64.96,64.85,64.89,32920.0,52.7776,52.7776,52.6882,52.7207,32920.0
2019-01-22 12:25:00,64.87,64.94,64.86,64.89,49171.0,52.7045,52.7614,52.6964,52.7207,49171.0
2019-01-22 12:30:00,64.88,64.93,64.81,64.83,28976.0,52.7126,52.7532,52.6557,52.672,28976.0
2019-01-22 12:35:00,64.83,64.89,64.81,64.84,30128.0,52.672,52.7207,52.6557,52.6801,30128.0
2019-01-22 12:40:00,64.83,64.94,64.82,64.93,28238.0,52.672,52.7614,52.6639,52.7532,28238.0
2019-01-22 12:45:00,64.93,64.98,64.9,64.94,74119.0,52.7532,52.7939,52.7289,52.7614,74119.0
2019-01-22 12:50:00,64.94,64.97,64.92,64.94,41769.0,52.7614,52.7857,52.7451,52.7614,41769.0
2019-01-22 12:55:00,64.94,64.97,64.93,64.94,26393.0,52.7614,52.7857,52.7532,52.7614,26393.0
2019-01-22 13:00:00,64.93,64.94,64.8,64.82,67574.0,52.7532,52.7614,52.6476,52.6639,67574.0
2019-01-22 13:05:00,64.82,64.82,64.74,64.76,68149.0,52.6639,52.6639,52.5989,52.6151,68149.0
2019-01-22 13:10:00,64.76,64.79,64.68,64.72,72896.0,52.6151,52.6395,52.5501,52.5826,72896.0
2019-01-22 13:15:00,64.73,64.76,64.67,64.68,46923.0,52.5907,52.6151,52.542,52.5501,46923.0
2019-01-22 13:20:00,64.67,64.78,64.66,64.74,57920.0,52.542,52.6314,52.5339,52.5989,57920.0
2019-01-22 13:25:00,64.73,64.8,64.7,64.73,59670.0,52.5907,52.6476,52.5664,52.5907,59670.0
2019-01-22 13:30:00,64.71,64.92,64.7,64.89,115547.0,52.5745,52.7451,52.5664,52.7207,115547.0
2019-01-22 13:35:00,64.9,64.99,64.88,64.98,62575.0,52.7289,52.802,52.7126,52.7939,62575.0
2019-01-22 13:40:00,64.98,65.0,64.93,64.95,38717.0,52.7939,52.8101,52.7532,52.7695,38717.0
2019-01-22 13:45:00,64.93,64.98,64.93,64.95,50583.0,52.7532,52.7939,52.7532,52.7695,50583.0
2019-01-22 13:50:00,64.95,64.99,64.89,64.92,75183.0,52.7695,52.802,52.7207,52.7451,75183.0
2019-01-22 13:55:00,64.92,64.96,64.85,64.87,58512.0,52.7451,52.7776,52.6882,52.7045,58512.0
2019-01-22 14:00:00,64.87,64.87,64.8,64.81,78877.0,52.7045,52.7045,52.6476,52.6557,78877.0
2019-01-22 14:05:00,64.81,64.88,64.75,64.75,49652.0,52.6557,52.7126,52.607,52.607,49652.0
2019-01-22 14:10:00,64.75,64.77,64.7,64.71,50112.0,52.607,52.6232,52.5664,52.5745,50112.0
2019-01-22 14:15:00,64.72,64.83,64.72,64.73,55152.0,52.5826,52.672,52.5826,52.5907,55152.0
2019-01-22 14:20:00,64.73,64.74,64.64,64.64,84562.0,52.5907,52.5989,52.5176,52.5176,84562.0
2019-01-22 14:25:00,64.65,64.71,64.63,64.67,40549.0,52.5257,52.5745,52.5095,52.542,40549.0
2019-01-22 14:30:00,64.67,64.78,64.66,64.78,49992.0,52.542,52.6314,52.5339,52.6314,49992.0
2019-01-22 14:35:00,64.78,64.79,64.69,64.72,68835.0,52.6314,52.6395,52.5582,52.5826,68835.0
2019-01-22 14:40:00,64.72,64.81,64.65,64.65,79319.0,52.5826,52.6557,52.5257,52.5257,79319.0
2019-01-22 14:45:00,64.65,64.67,64.6,64.67,107349.0,52.5257,52.542,52.4851,52.542,107349.0
2019-01-22 14:50:00,64.67,64.78,64.63,64.69,89849.0,52.542,52.6314,52.5095,52.5582,89849.0
2019-01-22 14:55:00,64.69,64.83,64.69,64.78,114581.0,52.5582,52.672,52.5582,52.6314,114581.0
2019-01-22 15:00:00,64.78,64.78,64.65,64.66,81056.0,52.6314,52.6314,52.5257,52.5339,81056.0
2019-01-22 15:05:00,64.67,64.68,64.6,64.65,61892.0,52.542,52.5501,52.4851,52.5257,61892.0
2019-01-22 15:10:00,64.64,64.69,64.6,64.65,83813.0,52.5176,52.5582,52.4851,52.5257,83813.0
2019-01-22 15:15:00,64.65,64.7,64.64,64.67,54075.0,52.5257,52.5664,52.5176,52.542,54075.0
2019-01-22 15:20:00,64.68,64.84,64.68,64.75,101138.0,52.5501,52.6801,52.5501,52.607,101138.0
2019-01-22 15:25:00,64.74,64.83,64.73,64.82,86199.0,52.5989,52.672,52.5907,52.6639,86199.0
2019-01-22 15:30:00,64.83,64.84,64.76,64.76,123354.0,52.672,52.6801,52.6151,52.6151,123354.0
2019-01-22 15:35:00,64.76,64.92,64.65,64.92,126360.0,52.6151,52.7451,52.5257,52.7451,126360.0
2019-01-22 15:40:00,64.92,64.98,64.75,64.76,119526.0,52.7451,52.7939,52.607,52.6151,119526.0
2019-01-22 15:45:00,64.76,64.78,64.66,64.69,133509.0,52.6151,52.6314,52.5339,52.5582,133509.0
2019-01-22 15:50:00,64.69,64.73,64.64,64.68,156572.0,52.5582,52.5907,52.5176,52.5501,156572.0
2019-01-22 15:55:00,64.68,64.93,64.65,64.93,353435.0,52.5501,52.7532,52.5257,52.7532,353435.0
2019-01-23 09:30:00,65.3,65.6,65.26,65.58,239402.0,53.0538,53.2976,53.0213,53.2813,239402.0
2019-01-23 09:35:00,65.61,65.7,65.38,65.49,75897.0,53.3057,53.3788,53.1188,53.2082,75897.0
2019-01-23 09:40:00,65.5,65.69,65.5,65.63,141203.0,53.2163,53.3707,53.2163,53.322,141203.0
2019-01-23 09:45:00,65.64,66.05,65.61,65.93,184114.0,53.3301,53.6632,53.3057,53.5657,184114.0
2019-01-23 09:50:00,65.94,66.12,65.91,66.06,126506.0,53.5738,53.7201,53.5494,53.6713,126506.0
2019-01-23 09:55:00,66.06,66.2,66.06,66.2,98814.0,53.6713,53.7851,53.6713,53.7851,98814.0
2019-01-23 10:00:00,66.2,66.32,66.14,66.28,127792.0,53.7851,53.8826,53.7363,53.8501,127792.0
2019-01-23 10:05:00,66.27,66.32,66.23,66.28,127565.0,53.8419,53.8826,53.8094,53.8501,127565.0
2019-01-23 10:10:00,66.29,66.32,65.89,65.92,160280.0,53.8582,53.8826,53.5332,53.5576,160280.0
2019-01-23 10:15:00,65.92,66.02,65.73,65.76,75271.0,53.5576,53.6388,53.4032,53.4276,75271.0
2019-01-23 10:20:00,65.76,65.81,65.62,65.66,66074.0,53.4276,53.4682,53.3138,53.3463,66074.0
2019-01-23 10:25:00,65.66,65.66,65.48,65.51,426963.0,53.3463,53.3463,53.2001,53.2245,426963.0
2019-01-23 10:30:00,65.5,65.78,65.42,65.72,129364.0,53.2163,53.4438,53.1513,53.3951,129364.0
2019-01-23 10:35:00,65.72,65.87,65.71,65.77,93657.0,53.3951,53.5169,53.387,53.4357,93657.0
2019-01-23 10:40:00,65.76,65.78,65.68,65.69,72997.0,53.4276,53.4438,53.3626,53.3707,72997.0
2019-01-23 10:45:00,65.68,65.8,65.66,65.73,66952.0,53.3626,53.4601,53.3463,53.4032,66952.0
2019-01-23 10:50:00,65.72,65.86,65.67,65.85,67751.0,53.3951,53.5088,53.3545,53.5007,67751.0
2019-01-23 10:55:00,65.85,65.86,65.72,65.82,64364.0,53.5007,53.5088,53.3951,53.4763,64364.0
2019-01-23 11:00:00,65.82,65.85,65.71,65.72,84785.0,53.4763,53.5007,53.387,53.3951,84785.0
2019-01-23 11:05:00,65.73,65.88,65.72,65.81,172473.0,53.4032,53.5251,53.3951,53.4682,172473.0
2019-01-23 11:10:00,65.81,65.84,65.75,65.82,72838.0,53.4682,53.4926,53.4195,53.4763,72838.0
2019-01-23 11:15:00,65.83,65.84,65.69,65.74,91305.0,53.4844,53.4926,53.3707,53.4113,91305.0
2019-01-23 11:20:00,65.74,65.74,65.55,65.57,59249.0,53.4113,53.4113,53.257,53.2732,59249.0
2019-01-23 11:25:00,65.56,65.57,65.47,65.56,92111.0,53.2651,53.2732,53.192,53.2651,92111.0
2019-01-23 11:30:00,65.57,65.58,65.46,65.53,75748.0,53.2732,53.2813,53.1838,53.2407,75748.0
2019-01-23 11:35:00,65.53,65.56,65.4,65.5,113864.0,53.2407,53.2651,53.1351,53.2163,113864.0
2019-01-23 11:40:00,65.49,65.56,65.35,65.35,117492.0,53.2082,53.2651,53.0945,53.0945,117492.0
2019-01-23 11:45:00,65.35,65.4,65.23,65.23,86347.0,53.0945,53.1351,52.997,52.997,86347.0
2019-01-23 11:50:00,65.24,65.27,65.13,65.16,74411.0,53.0051,53.0295,52.9157,52.9401,74411.0
2019-01-23 11:55:00,65.16,65.21,65.1,65.13,81473.0,52.9401,52.9807,52.8913,52.9157,81473.0
2019-01-23 12:00:00,65.14,65.22,65.13,65.16,63789.0,52.9238,52.9888,52.9157,52.9401,63789.0
2019-01-23 12:05:00,65.15,65.19,64.98,65.02,173298.0,52.932,52.9645,52.7939,52.8264,173298.0
2019-01-23 12:10:00,65.01,65.07,64.97,65.01,72533.0,52.8182,52.867,52.7857,52.8182,72533.0
2019-01-23 12:15:00,65.0,65.01,64.9,65.01,72348.0,52.8101,52.8182,52.7289,52.8182,72348.0
2019-01-23 12:20:00,65.02,65.17,65.0,65.17,53148.0,52.8264,52.9482,52.8101,52.9482,53148.0
2019-01-23 12:25:00,65.17,65.27,65.14,65.15,60323.0,52.9482,53.0295,52.9238,52.932,60323.0
2019-01-23 12:30:00,65.14,65.27,65.14,65.2,38678.0,52.9238,53.0295,52.9238,52.9726,38678.0
2019-01-23 12:35:00,65.2,65.22,65.16,65.2,29286.0,52.9726,52.9888,52.9401,52.9726,29286.0
2019-01-23 12:40:00,65.19,65.31,65.18,65.29,29500.0,52.9645,53.062,52.9563,53.0457,29500.0
2019-01-23 12:45:00,65.29,65.33,65.26,65.29,29213.0,53.0457,53.0782,53.0213,53.0457,29213.0
2019-01-23 12:50:00,65.28,65.36,65.23,65.32,42865.0,53.0376,53.1026,52.997,53.0701,42865.0
2019-01-23 12:55:00,65.32,65.43,65.29,65.42,50465.0,53.0701,53.1595,53.0457,53.1513,50465.0
2019-01-23 13:00:00,65.42,65.42,65.3,65.31,30466.0,53.1513,53.1513,53.0538,53.062,30466.0
2019-01-23 13:05:00,65.3,65.38,65.25,65.36,53086.0,53.0538,53.1188,53.0132,53.1026,53086.0
2019-01-23 13:10:00,65.36,65.38,65.27,65.28,41119.0,53.1026,53.1188,53.0295,53.0376,41119.0
2019-01-23 13:15:00,65.29,65.45,65.27,65.44,35246.0,53.0457,53.1757,53.0295,53.1676,35246.0
2019-01-23 13:20:00,65.44,65.49,65.4,65.42,46679.0,53.1676,53.2082,53.1351,53.1513,46679.0
2019-01-23 13:25:00,65.41,65.43,65.32,65.33,26393.0,53.1432,53.1595,53.0701,53.0782,26393.0
2019-01-23 13:30:00,65.33,65.4,65.32,65.37,39472.0,53.0782,53.1351,53.0701,53.1107,39472.0
2019-01-23 13:35:00,65.37,65.59,65.36,65.56,48711.0,53.1107,53.2895,53.1026,53.2651,48711.0
2019-01-23 13:40:00,65.56,65.6,65.51,65.59,77730.0,53.2651,53.2976,53.2245,53.2895,77730.0
2019-01-23 13:45:00,65.6,65.62,65.56,65.57,49950.0,53.2976,53.3138,53.2651,53.2732,49950.0
2019-01-23 13:50:00,65.56,65.61,65.49,65.6,69944.0,53.2651,53.3057,53.2082,53.2976,69944.0
2019-01-23 13:55:00,65.59,65.71,65.59,65.63,62736.0,53.2895,53.387,53.2895,53.322,62736.0
2019-01-23 14:00:00,65.63,65.77,65.61,65.7,87847.0,53.322,53.4357,53.3057,53.3788,87847.0
2019-01-23 14:05:00,65.7,65.77,65.66,65.7,49707.0,53.3788,53.4357,53.3463,53.3788,49707.0
2019-01-23 14:10:00,65.7,65.78,65.69,65.76,43410.0,53.3788,53.4438,53.3707,53.4276,43410.0
2019-01-23 14:15:00,65.75,65.75,65.64,65.66,52294.0,53.4195,53.4195,53.3301,53.3463,52294.0
2019-01-23 14:20:00,65.65,65.84,65.65,65.81,72406.0,53.3382,53.4926,53.3382,53.4682,72406.0
2019-01-23 14:25:00,65.81,65.88,65.78,65.87,55859.0,53.4682,53.5251,53.4438,53.5169,55859.0
2019-01-23 14:30:00,65.87,65.88,65.77,65.87,60442.0,53.5169,53.5251,53.4357,53.5169,60442.0
2019-01-23 14:35:00,65.87,65.93,65.78,65.82,66965.0,53.5169,53.5657,53.4438,53.4763,66965.0
2019-01-23 14:40:00,65.81,65.83,65.73,65.78,62126.0,53.4682,53.4844,53.4032,53.4438,62126.0
2019-01-23 14:45:00,65.76,65.79,65.72,65.78,39179.0,53.4276,53.4519,53.3951,53.4438,39179.0
2019-01-23 14:50:00,65.77,65.87,65.76,65.86,37927.0,53.4357,53.5169,53.4276,53.5088,37927.0
2019-01-23 14:55:00,65.86,65.89,65.82,65.87,44147.0,53.5088,53.5332,53.4763,53.5169,44147.0
2019-01-23 15:00:00,65.88,66.04,65.85,65.96,184323.0,53.5251,53.6551,53.5007,53.5901,184323.0
2019-01-23 15:05:00,65.97,66.01,65.9,65.95,57390.0,53.5982,53.6307,53.5413,53.5819,57390.0
2019-01-23 15:10:00,65.95,66.0,65.91,65.95,73024.0,53.5819,53.6226,53.5494,53.5819,73024.0
2019-01-23 15:15:00,65.95,66.09,65.95,66.08,77607.0,53.5819,53.6957,53.5819,53.6876,77607.0
2019-01-23 15:20:00,66.08,66.26,66.08,66.2,94116.0,53.6876,53.8338,53.6876,53.7851,94116.0
2019-01-23 15:25:00,66.21,66.24,66.16,66.2,72869.0,53.7932,53.8176,53.7526,53.7851,72869.0
2019-01-23 15:30:00,66.2,66.21,65.96,65.97,101413.0,53.7851,53.7932,53.5901,53.5982,101413.0
2019-01-23 15:35:00,65.97,66.04,65.91,66.04,105190.0,53.5982,53.6551,53.5494,53.6551,105190.0
2019-01-23 15:40:00,66.04,66.15,66.02,66.12,156136.0,53.6551,53.7444,53.6388,53.7201,156136.0
2019-01-23 15:45:00,66.13,66.14,66.0,66.06,155482.0,53.7282,53.7363,53.6226,53.6713,155482.0
2019-01-23 15:50:00,66.06,66.06,65.95,65.98,126873.0,53.6713,53.6713,53.5819,53.6063,126873.0
2019-01-23 15:55:00,65.98,66.16,65.98,66.11,410866.0,53.6063,53.7526,53.6063,53.7119,410866.0
2019-01-24 09:30:00,65.5,65.63,65.16,65.19,321736.0,53.6258,53.7323,53.3475,53.372,321736.0
2019-01-24 09:35:00,65.19,65.29,64.91,64.96,125378.0,53.372,53.4539,53.1428,53.1837,125378.0
2019-01-24 09:40:00,64.96,65.03,64.86,64.98,107856.0,53.1837,53.241,53.1018,53.2001,107856.0
2019-01-24 09:45:00,65.01,65.26,65.0,65.15,73594.0,53.2246,53.4293,53.2165,53.3393,73594.0
2019-01-24 09:50:00,65.15,65.15,64.91,64.93,64053.0,53.3393,53.3393,53.1428,53.1591,64053.0
2019-01-24 09:55:00,64.94,65.0,64.66,64.69,124005.0,53.1673,53.2165,52.9381,52.9627,124005.0
2019-01-24 10:00:00,64.69,64.87,64.66,64.81,145914.0,52.9627,53.11,52.9381,53.0609,145914.0
2019-01-24 10:05:00,64.81,64.99,64.76,64.89,72106.0,53.0609,53.2083,53.02,53.1264,72106.0
2019-01-24 10:10:00,64.89,65.03,64.88,65.03,101709.0,53.1264,53.241,53.1182,53.241,101709.0
2019-01-24 10:15:00,65.04,65.16,65.03,65.15,93287.0,53.2492,53.3475,53.241,53.3393,93287.0
2019-01-24 10:20:00,65.16,65.18,65.05,65.09,60226.0,53.3475,53.3638,53.2574,53.2901,60226.0
2019-01-24 10:25:00,65.08,65.18,65.02,65.15,63552.0,53.282,53.3638,53.2328,53.3393,63552.0
2019-01-24 10:30:00,65.18,65.21,65.0,65.07,270960.0,53.3638,53.3884,53.2165,53.2738,270960.0
2019-01-24 10:35:00,65.09,65.15,65.07,65.13,90870.0,53.2901,53.3393,53.2738,53.3229,90870.0
2019-01-24 10:40:00,65.13,65.2,65.08,65.13,76070.0,53.3229,53.3802,53.282,53.3229,76070.0
2019-01-24 10:45:00,65.12,65.13,65.05,65.1,79174.0,53.3147,53.3229,53.2574,53.2983,79174.0
2019-01-24 10:50:00,65.1,65.1,64.96,65.07,56433.0,53.2983,53.2983,53.1837,53.2738,56433.0
2019-01-24 10:55:00,65.05,65.17,65.0,65.15,47887.0,53.2574,53.3556,53.2165,53.3393,47887.0
2019-01-24 11:00:00,65.15,65.15,65.04,65.05,43298.0,53.3393,53.3393,53.2492,53.2574,43298.0
2019-01-24 11:05:00,65.05,65.14,65.04,65.13,42506.0,53.2574,53.3311,53.2492,53.3229,42506.0
2019-01-24 11:10:00,65.13,65.14,64.9,64.93,90006.0,53.3229,53.3311,53.1346,53.1591,90006.0
2019-01-24 11:15:00,64.93,64.99,64.89,64.91,38053.0,53.1591,53.2083,53.1264,53.1428,38053.0
2019-01-24 11:20:00,64.91,64.92,64.81,64.85,64074.0,53.1428,53.151,53.0609,53.0937,64074.0
2019-01-24 11:25:00,64.85,64.99,64.85,64.93,41074.0,53.0937,53.2083,53.0937,53.1591,41074.0
2019-01-24 11:30:00,64.94,65.01,64.88,64.99,110477.0,53.1673,53.2246,53.1182,53.2083,110477.0
2019-01-24 11:35:00,64.98,65.04,64.95,65.01,44708.0,53.2001,53.2492,53.1755,53.2246,44708.0
2019-01-24 11:40:00,65.0,65.01,64.86,64.89,35436.0,53.2165,53.2246,53.1018,53.1264,35436.0
2019-01-24 11:45:00,64.9,65.01,64.86,64.95,53326.0,53.1346,53.2246,53.1018,53.1755,53326.0
2019-01-24 11:50:00,64.94,65.01,64.92,65.0,59740.0,53.1673,53.2246,53.151,53.2165,59740.0
2019-01-24 11:55:00,65.0,65.01,64.95,64.99,49992.0,53.2165,53.2246,53.1755,53.2083,49992.0
2019-01-24 12:00:00,64.98,65.05,64.86,64.87,65212.0,53.2001,53.2574,53.1018,53.11,65212.0
2019-01-24 12:05:00,64.87,64.96,64.84,64.92,40938.0,53.11,53.1837,53.0855,53.151,40938.0
2019-01-24 12:10:00,64.93,64.97,64.89,64.93,33756.0,53.1591,53.1919,53.1264,53.1591,33756.0
2019-01-24 12:15:00,64.92,64.96,64.83,64.84,43527.0,53.151,53.1837,53.0773,53.0855,43527.0
2019-01-24 12:20:00,64.85,64.88,64.81,64.88,33370.0,53.0937,53.1182,53.0609,53.1182,33370.0
2019-01-24 12:25:00,64.85,64.87,64.83,64.85,36714.0,53.0937,53.11,53.0773,53.0937,36714.0
2019-01-24 12:30:00,64.83,64.95,64.82,64.93,36545.0,53.0773,53.1755,53.0691,53.1591,36545.0
2019-01-24 12:35:00,64.94,64.95,64.84,64.9,47721.0,53.1673,53.1755,53.0855,53.1346,47721.0
2019-01-24 12:40:00,64.9,65.0,64.85,64.99,40551.0,53.1346,53.2165,53.0937,53.2083,40551.0
2019-01-24 12:45:00,64.98,65.01,64.93,64.94,67156.0,53.2001,53.2246,53.1591,53.1673,67156.0
2019-01-24 12:50:00,64.93,64.95,64.85,64.88,35985.0,53.1591,53.1755,53.0937,53.1182,35985.0
2019-01-24 12:55:00,64.89,64.91,64.87,64.89,18600.0,53.1264,53.1428,53.11,53.1264,18600.0
2019-01-24 13:00:00,64.87,64.9,64.82,64.86,43188.0,53.11,53.1346,53.0691,53.1018,43188.0
2019-01-24 13:05:00,64.86,64.88,64.83,64.84,23478.0,53.1018,53.1182,53.0773,53.0855,23478.0
2019-01-24 13:10:00,64.83,64.84,64.68,64.75,103479.0,53.0773,53.0855,52.9545,53.0118,103479.0
2019-01-24 13:15:00,64.73,64.74,64.66,64.73,35428.0,52.9954,53.0036,52.9381,52.9954,35428.0
2019-01-24 13:20:00,64.73,64.75,64.64,64.65,54230.0,52.9954,53.0118,52.9217,52.9299,54230.0
2019-01-24 13:25:00,64.64,64.72,64.61,64.67,39205.0,52.9217,52.9872,52.8972,52.9463,39205.0
2019-01-24 13:30:00,64.66,64.72,64.61,64.69,41044.0,52.9381,52.9872,52.8972,52.9627,41044.0
2019-01-24 13:35:00,64.68,64.7,64.65,64.67,24114.0,52.9545,52.9708,52.9299,52.9463,24114.0
2019-01-24 13:40:00,64.67,64.69,64.59,64.61,47077.0,52.9463,52.9627,52.8808,52.8972,47077.0
2019-01-24 13:45:00,64.62,64.7,64.62,64.68,27441.0,52.9053,52.9708,52.9053,52.9545,27441.0
2019-01-24 13:50:00,64.69,64.73,64.61,64.68,60016.0,52.9627,52.9954,52.8972,52.9545,60016.0
2019-01-24 13:55:00,64.68,64.7,64.65,64.68,36174.0,52.9545,52.9708,52.9299,52.9545,36174.0
2019-01-24 14:00:00,64.68,64.7,64.56,64.69,83459.0,52.9545,52.9708,52.8562,52.9627,83459.0
2019-01-24 14:05:00,64.7,64.7,64.66,64.66,52436.0,52.9708,52.9708,52.9381,52.9381,52436.0
2019-01-24 14:10:00,64.66,64.78,64.65,64.77,64188.0,52.9381,53.0363,52.9299,53.0282,64188.0
2019-01-24 14:15:00,64.77,64.79,64.73,64.73,45743.0,53.0282,53.0445,52.9954,52.9954,45743.0
2019-01-24 14:20:00,64.74,64.75,64.65,64.66,72074.0,53.0036,53.0118,52.9299,52.9381,72074.0
2019-01-24 14:25:00,64.66,64.75,64.66,64.67,60158.0,52.9381,53.0118,52.9381,52.9463,60158.0
2019-01-24 14:30:00,64.67,64.71,64.62,64.71,51957.0,52.9463,52.979,52.9053,52.979,51957.0
2019-01-24 14:35:00,64.71,64.8,64.7,64.79,46917.0,52.979,53.0527,52.9708,53.0445,46917.0
2019-01-24 14:40:00,64.79,64.8,64.72,64.75,35468.0,53.0445,53.0527,52.9872,53.0118,35468.0
2019-01-24 14:45:00,64.75,64.8,64.73,64.79,53024.0,53.0118,53.0527,52.9954,53.0445,53024.0
2019-01-24 14:50:00,64.78,64.8,64.75,64.77,70285.0,53.0363,53.0527,53.0118,53.0282,70285.0
2019-01-24 14:55:00,64.77,64.84,64.75,64.84,59393.0,53.0282,53.0855,53.0118,53.0855,59393.0
2019-01-24 15:00:00,64.84,64.86,64.79,64.84,70950.0,53.0855,53.1018,53.0445,53.0855,70950.0
2019-01-24 15:05:00,64.84,64.91,64.84,64.9,41888.0,53.0855,53.1428,53.0855,53.1346,41888.0
2019-01-24 15:10:00,64.89,64.91,64.83,64.91,51262.0,53.1264,53.1428,53.0773,53.1428,51262.0
2019-01-24 15:15:00,64.91,64.96,64.89,64.89,66302.0,53.1428,53.1837,53.1264,53.1264,66302.0
2019-01-24 15:20:00,64.89,64.98,64.88,64.97,56228.0,53.1264,53.2001,53.1182,53.1919,56228.0
2019-01-24 15:25:00,64.97,65.0,64.93,64.95,41887.0,53.1919,53.2165,53.1591,53.1755,41887.0
2019-01-24 15:30:00,64.96,64.98,64.92,64.92,68701.0,53.1837,53.2001,53.151,53.151,68701.0
2019-01-24 15:35:00,64.93,64.97,64.89,64.94,147311.0,53.1591,53.1919,53.1264,53.1673,147311.0
2019-01-24 15:40:00,64.95,64.95,64.9,64.92,80693.0,53.1755,53.1755,53.1346,53.151,80693.0
2019-01-24 15:45:00,64.92,64.98,64.91,64.96,161096.0,53.151,53.2001,53.1428,53.1837,161096.0
2019-01-24 15:50:00,64.96,64.98,64.91,64.92,196561.0,53.1837,53.2001,53.1428,53.151,196561.0
2019-01-24 15:55:00,64.93,64.98,64.92,64.95,440594.0,53.1591,53.2001,53.151,53.1755,440594.0
2019-01-25 09:30:00,65.57,65.75,65.47,65.57,229141.0,53.6831,53.8305,53.6013,53.6831,229141.0
2019-01-25 09:35:00,65.51,65.61,65.38,65.45,75722.0,53.634,53.7159,53.5276,53.5849,75722.0
2019-01-25 09:40:00,65.46,65.54,65.2,65.2,76004.0,53.5931,53.6586,53.3802,53.3802,76004.0
2019-01-25 09:45:00,65.21,65.48,65.14,65.47,67074.0,53.3884,53.6094,53.3311,53.6013,67074.0
2019-01-25 09:50:00,65.49,65.58,65.4,65.44,99509.0,53.6176,53.6913,53.5439,53.5767,99509.0
2019-01-25 09:55:00,65.43,65.49,65.22,65.25,39672.0,53.5685,53.6176,53.3966,53.4211,39672.0
2019-01-25 10:00:00,65.22,65.44,65.21,65.41,103632.0,53.3966,53.5767,53.3884,53.5521,103632.0
2019-01-25 10:05:00,65.4,65.45,65.3,65.38,85844.0,53.5439,53.5849,53.4621,53.5276,85844.0
2019-01-25 10:10:00,65.38,65.52,65.38,65.5,52796.0,53.5276,53.6422,53.5276,53.6258,52796.0
2019-01-25 10:15:00,65.51,65.56,65.48,65.54,129506.0,53.634,53.6749,53.6094,53.6586,129506.0
2019-01-25 10:20:00,65.53,65.59,65.48,65.56,45249.0,53.6504,53.6995,53.6094,53.6749,45249.0
2019-01-25 10:25:00,65.55,65.73,65.5,65.73,411257.0,53.6668,53.8141,53.6258,53.8141,411257.0
2019-01-25 10:30:00,65.7,65.75,65.53,65.62,152444.0,53.7896,53.8305,53.6504,53.7241,152444.0
2019-01-25 10:35:00,65.63,65.7,65.62,65.67,51095.0,53.7323,53.7896,53.7241,53.765,51095.0
2019-01-25 10:40:00,65.67,65.79,65.65,65.78,72448.0,53.765,53.8632,53.7486,53.8551,72448.0
2019-01-25 10:45:00,65.78,65.81,65.72,65.75,108951.0,53.8551,53.8796,53.8059,53.8305,108951.0
2019-01-25 10:50:00,65.76,65.77,65.7,65.72,64117.0,53.8387,53.8469,53.7896,53.8059,64117.0
2019-01-25 10:55:00,65.72,65.74,65.64,65.66,59465.0,53.8059,53.8223,53.7404,53.7568,59465.0
2019-01-25 11:00:00,65.65,65.71,65.57,65.63,64768.0,53.7486,53.7977,53.6831,53.7323,64768.0
2019-01-25 11:05:00,65.63,65.65,65.39,65.41,103124.0,53.7323,53.7486,53.5358,53.5521,103124.0
2019-01-25 11:10:00,65.42,65.44,65.27,65.33,49797.0,53.5603,53.5767,53.4375,53.4866,49797.0
2019-01-25 11:15:00,65.33,65.33,65.23,65.26,63123.0,53.4866,53.4866,53.4048,53.4293,63123.0
2019-01-25 11:20:00,65.28,65.31,65.2,65.23,67170.0,53.4457,53.4703,53.3802,53.4048,67170.0
2019-01-25 11:25:00,65.23,65.27,65.15,65.2,42402.0,53.4048,53.4375,53.3393,53.3802,42402.0
2019-01-25 11:30:00,65.21,65.32,65.2,65.32,38098.0,53.3884,53.4784,53.3802,53.4784,38098.0
2019-01-25 11:35:00,65.33,65.43,65.32,65.4,61963.0,53.4866,53.5685,53.4784,53.5439,61963.0
2019-01-25 11:40:00,65.4,65.48,65.37,65.48,47438.0,53.5439,53.6094,53.5194,53.6094,47438.0
2019-01-25 11:45:00,65.48,65.5,65.38,65.46,49501.0,53.6094,53.6258,53.5276,53.5931,49501.0
2019-01-25 11:50:00,65.45,65.55,65.42,65.46,47570.0,53.5849,53.6668,53.5603,53.5931,47570.0
2019-01-25 11:55:00,65.44,65.56,65.43,65.48,45942.0,53.5767,53.6749,53.5685,53.6094,45942.0
2019-01-25 12:00:00,65.49,65.55,65.44,65.5,44952.0,53.6176,53.6668,53.5767,53.6258,44952.0
2019-01-25 12:05:00,65.48,65.54,65.46,65.49,44159.0,53.6094,53.6586,53.5931,53.6176,44159.0
2019-01-25 12:10:00,65.49,65.57,65.45,65.48,45757.0,53.6176,53.6831,53.5849,53.6094,45757.0
2019-01-25 12:15:00,65.48,65.55,65.46,65.46,36410.0,53.6094,53.6668,53.5931,53.5931,36410.0
2019-01-25 12:20:00,65.46,65.52,65.45,65.52,40938.0,53.5931,53.6422,53.5849,53.6422,40938.0
2019-01-25 12:25:00,65.52,65.68,65.51,65.6,56431.0,53.6422,53.7732,53.634,53.7077,56431.0
2019-01-25 12:30:00,65.61,65.63,65.51,65.52,42577.0,53.7159,53.7323,53.634,53.6422,42577.0
2019-01-25 12:35:00,65.51,65.56,65.5,65.54,33489.0,53.634,53.6749,53.6258,53.6586,33489.0
2019-01-25 12:40:00,65.55,65.57,65.44,65.44,67915.0,53.6668,53.6831,53.5767,53.5767,67915.0
2019-01-25 12:45:00,65.45,65.46,65.23,65.26,114566.0,53.5849,53.5931,53.4048,53.4293,114566.0
2019-01-25 12:50:00,65.26,65.31,65.17,65.22,61068.0,53.4293,53.4703,53.3556,53.3966,61068.0
2019-01-25 12:55:00,65.24,65.34,65.23,65.32,47934.0,53.413,53.4948,53.4048,53.4784,47934.0
2019-01-25 13:00:00,65.31,65.4,65.29,65.36,43812.0,53.4703,53.5439,53.4539,53.5112,43812.0
2019-01-25 13:05:00,65.37,65.37,65.3,65.35,49047.0,53.5194,53.5194,53.4621,53.503,49047.0
2019-01-25 13:10:00,65.35,65.45,65.31,65.36,120076.0,53.503,53.5849,53.4703,53.5112,120076.0
2019-01-25 13:15:00,65.35,65.35,65.27,65.32,25593.0,53.503,53.503,53.4375,53.4784,25593.0
2019-01-25 13:20:00,65.31,65.38,65.28,65.36,30135.0,53.4703,53.5276,53.4457,53.5112,30135.0
2019-01-25 13:25:00,65.37,65.38,65.28,65.28,40978.0,53.5194,53.5276,53.4457,53.4457,40978.0
2019-01-25 13:30:00,65.29,65.34,65.28,65.32,46159.0,53.4539,53.4948,53.4457,53.4784,46159.0
2019-01-25 13:35:00,65.32,65.37,65.28,65.33,33422.0,53.4784,53.5194,53.4457,53.4866,33422.0
2019-01-25 13:40:00,65.33,65.36,65.29,65.3,60513.0,53.4866,53.5112,53.4539,53.4621,60513.0
2019-01-25 13:45:00,65.32,65.35,65.27,65.33,41572.0,53.4784,53.503,53.4375,53.4866,41572.0
2019-01-25 13:50:00,65.34,65.39,65.3,65.31,52418.0,53.4948,53.5358,53.4621,53.4703,52418.0
2019-01-25 13:55:00,65.32,65.33,65.26,65.28,36550.0,53.4784,53.4866,53.4293,53.4457,36550.0
2019-01-25 14:00:00,65.29,65.32,65.27,65.31,74317.0,53.4539,53.4784,53.4375,53.4703,74317.0
2019-01-25 14:05:00,65.31,65.33,65.31,65.32,50680.0,53.4703,53.4866,53.4703,53.4784,50680.0
2019-01-25 14:10:00,65.33,65.33,65.27,65.31,110131.0,53.4866,53.4866,53.4375,53.4703,110131.0
2019-01-25 14:15:00,65.32,65.47,65.32,65.44,80152.0,53.4784,53.6013,53.4784,53.5767,80152.0
2019-01-25 14:20:00,65.44,65.45,65.32,65.34,44839.0,53.5767,53.5849,53.4784,53.4948,44839.0
2019-01-25 14:25:00,65.33,65.34,65.23,65.27,52688.0,53.4866,53.4948,53.4048,53.4375,52688.0
2019-01-25 14:30:00,65.27,65.3,65.22,65.25,28562.0,53.4375,53.4621,53.3966,53.4211,28562.0
2019-01-25 14:35:00,65.25,65.28,65.21,65.28,47458.0,53.4211,53.4457,53.3884,53.4457,47458.0
2019-01-25 14:40:00,65.27,65.31,65.23,65.29,52744.0,53.4375,53.4703,53.4048,53.4539,52744.0
2019-01-25 14:45:00,65.28,65.32,65.27,65.28,47362.0,53.4457,53.4784,53.4375,53.4457,47362.0
2019-01-25 14:50:00,65.29,65.29,65.2,65.24,55141.0,53.4539,53.4539,53.3802,53.413,55141.0
2019-01-25 14:55:00,65.23,65.29,65.22,65.27,57968.0,53.4048,53.4539,53.3966,53.4375,57968.0
2019-01-25 15:00:00,65.27,65.31,65.26,65.3,33760.0,53.4375,53.4703,53.4293,53.4621,33760.0
2019-01-25 15:05:00,65.3,65.33,65.28,65.31,27543.0,53.4621,53.4866,53.4457,53.4703,27543.0
2019-01-25 15:10:00,65.31,65.38,65.3,65.37,33428.0,53.4703,53.5276,53.4621,53.5194,33428.0
2019-01-25 15:15:00,65.37,65.45,65.36,65.45,46781.0,53.5194,53.5849,53.5112,53.5849,46781.0
2019-01-25 15:20:00,65.45,65.49,65.41,65.46,59544.0,53.5849,53.6176,53.5521,53.5931,59544.0
2019-01-25 15:25:00,65.45,65.47,65.32,65.36,52492.0,53.5849,53.6013,53.4784,53.5112,52492.0
2019-01-25 15:30:00,65.37,65.39,65.23,65.27,65046.0,53.5194,53.5358,53.4048,53.4375,65046.0
2019-01-25 15:35:00,65.26,65.36,65.24,65.35,67405.0,53.4293,53.5112,53.413,53.503,67405.0
2019-01-25 15:40:00,65.35,65.37,65.31,65.36,72006.0,53.503,53.5194,53.4703,53.5112,72006.0
2019-01-25 15:45:00,65.36,65.39,65.32,65.37,80913.0,53.5112,53.5358,53.4784,53.5194,80913.0
2019-01-25 15:50:00,65.36,65.36,65.28,65.3,130557.0,53.5112,53.5112,53.4457,53.4621,130557.0
2019-01-25 15:55:00,65.31,65.49,65.31,65.43,462397.0,53.4703,53.6176,53.4703,53.5685,462397.0
2019-01-28 09:30:00,65.11,65.17,64.3,64.38,299389.0,53.3065,53.3556,52.6434,52.7089,299389.0
2019-01-28 09:35:00,64.38,64.58,64.09,64.09,193526.0,52.7089,52.8726,52.4714,52.4714,193526.0
2019-01-28 09:40:00,64.09,64.22,63.89,64.17,258034.0,52.4714,52.5779,52.3077,52.5369,258034.0
2019-01-28 09:45:00,64.16,64.21,63.92,63.97,121129.0,52.5287,52.5697,52.3322,52.3732,121129.0
2019-01-28 09:50:00,63.97,64.16,63.91,63.98,89759.0,52.3732,52.5287,52.3241,52.3814,89759.0
2019-01-28 09:55:00,63.98,63.99,63.74,63.82,149020.0,52.3814,52.3896,52.1849,52.2504,149020.0
2019-01-28 10:00:00,63.84,63.92,63.58,63.81,165626.0,52.2668,52.3322,52.0539,52.2422,165626.0
2019-01-28 10:05:00,63.81,63.95,63.81,63.82,188764.0,52.2422,52.3568,52.2422,52.2504,188764.0
2019-01-28 10:10:00,63.83,63.86,63.72,63.73,125150.0,52.2586,52.2831,52.1685,52.1767,125150.0
2019-01-28 10:15:00,63.73,63.93,63.72,63.84,113958.0,52.1767,52.3404,52.1685,52.2668,113958.0
2019-01-28 10:20:00,63.82,63.86,63.78,63.82,87534.0,52.2504,52.2831,52.2176,52.2504,87534.0
2019-01-28 10:25:00,63.81,63.9,63.8,63.89,94239.0,52.2422,52.3159,52.234,52.3077,94239.0
2019-01-28 10:30:00,63.89,63.91,63.81,63.87,72535.0,52.3077,52.3241,52.2422,52.2913,72535.0
2019-01-28 10:35:00,63.87,64.08,63.81,64.05,133710.0,52.2913,52.4632,52.2422,52.4387,133710.0
2019-01-28 10:40:00,64.04,64.27,64.04,64.24,72266.0,52.4305,52.6188,52.4305,52.5942,72266.0
2019-01-28 10:45:00,64.23,64.47,64.23,64.39,148391.0,52.586,52.7825,52.586,52.717,148391.0
2019-01-28 10:50:00,64.39,64.43,64.28,64.37,108821.0,52.717,52.7498,52.627,52.7007,108821.0
2019-01-28 10:55:00,64.35,64.47,64.33,64.36,101777.0,52.6843,52.7825,52.6679,52.6925,101777.0
2019-01-28 11:00:00,64.35,64.44,64.31,64.34,93544.0,52.6843,52.758,52.6515,52.6761,93544.0
2019-01-28 11:05:00,64.34,64.46,64.32,64.46,101755.0,52.6761,52.7744,52.6597,52.7744,101755.0
2019-01-28 11:10:00,64.45,64.57,64.36,64.54,164065.0,52.7662,52.8644,52.6925,52.8399,164065.0
2019-01-28 11:15:00,64.54,64.54,64.31,64.31,67039.0,52.8399,52.8399,52.6515,52.6515,67039.0
2019-01-28 11:20:00,64.32,64.46,64.31,64.43,54659.0,52.6597,52.7744,52.6515,52.7498,54659.0
2019-01-28 11:25:00,64.43,64.52,64.42,64.51,77829.0,52.7498,52.8235,52.7416,52.8153,77829.0
2019-01-28 11:30:00,64.52,64.54,64.41,64.44,45688.0,52.8235,52.8399,52.7334,52.758,45688.0
2019-01-28 11:35:00,64.43,64.46,64.36,64.43,66056.0,52.7498,52.7744,52.6925,52.7498,66056.0
2019-01-28 11:40:00,64.43,64.43,64.28,64.31,61820.0,52.7498,52.7498,52.627,52.6515,61820.0
2019-01-28 11:45:00,64.32,64.43,64.24,64.29,77798.0,52.6597,52.7498,52.5942,52.6352,77798.0
2019-01-28 11:50:00,64.29,64.37,64.28,64.29,44576.0,52.6352,52.7007,52.627,52.6352,44576.0
2019-01-28 11:55:00,64.3,64.34,64.24,64.24,29309.0,52.6434,52.6761,52.5942,52.5942,29309.0
2019-01-28 12:00:00,64.22,64.26,64.16,64.23,38404.0,52.5779,52.6106,52.5287,52.586,38404.0
2019-01-28 12:05:00,64.24,64.28,64.18,64.28,78848.0,52.5942,52.627,52.5451,52.627,78848.0
2019-01-28 12:10:00,64.28,64.34,64.27,64.3,35772.0,52.627,52.6761,52.6188,52.6434,35772.0
2019-01-28 12:15:00,64.31,64.36,64.31,64.33,39838.0,52.6515,52.6925,52.6515,52.6679,39838.0
2019-01-28 12:20:00,64.33,64.41,64.32,64.41,45523.0,52.6679,52.7334,52.6597,52.7334,45523.0
2019-01-28 12:25:00,64.42,64.54,64.39,64.53,117155.0,52.7416,52.8399,52.717,52.8317,117155.0
2019-01-28 12:30:00,64.53,64.57,64.5,64.56,58800.0,52.8317,52.8644,52.8071,52.8562,58800.0
2019-01-28 12:35:00,64.57,64.65,64.55,64.64,70365.0,52.8644,52.9299,52.848,52.9217,70365.0
2019-01-28 12:40:00,64.63,64.73,64.63,64.7,75946.0,52.9135,52.9954,52.9135,52.9708,75946.0
2019-01-28 12:45:00,64.7,64.71,64.65,64.69,57316.0,52.9708,52.979,52.9299,52.9627,57316.0
2019-01-28 12:50:00,64.7,64.7,64.62,64.68,62592.0,52.9708,52.9708,52.9053,52.9545,62592.0
2019-01-28 12:55:00,64.68,64.68,64.55,64.56,51036.0,52.9545,52.9545,52.848,52.8562,51036.0
2019-01-28 13:00:00,64.57,64.59,64.52,64.59,51919.0,52.8644,52.8808,52.8235,52.8808,51919.0
2019-01-28 13:05:00,64.59,64.7,64.57,64.69,49662.0,52.8808,52.9708,52.8644,52.9627,49662.0
2019-01-28 13:10:00,64.68,64.74,64.66,64.7,37262.0,52.9545,53.0036,52.9381,52.9708,37262.0
2019-01-28 13:15:00,64.71,64.73,64.68,64.68,36607.0,52.979,52.9954,52.9545,52.9545,36607.0
2019-01-28 13:20:00,64.68,64.82,64.68,64.78,78851.0,52.9545,53.0691,52.9545,53.0363,78851.0
2019-01-28 13:25:00,64.79,64.8,64.72,64.76,41110.0,53.0445,53.0527,52.9872,53.02,41110.0
2019-01-28 13:30:00,64.76,65.04,64.75,65.0,107714.0,53.02,53.2492,53.0118,53.2165,107714.0
2019-01-28 13:35:00,65.01,65.03,64.96,64.99,63012.0,53.2246,53.241,53.1837,53.2083,63012.0
2019-01-28 13:40:00,64.98,64.98,64.89,64.9,76670.0,53.2001,53.2001,53.1264,53.1346,76670.0
2019-01-28 13:45:00,64.89,64.98,64.88,64.96,45550.0,53.1264,53.2001,53.1182,53.1837,45550.0
2019-01-28 13:50:00,64.97,65.0,64.85,64.85,61255.0,53.1919,53.2165,53.0937,53.0937,61255.0
2019-01-28 13:55:00,64.85,64.93,64.84,64.88,48252.0,53.0937,53.1591,53.0855,53.1182,48252.0
2019-01-28 14:00:00,64.89,64.95,64.79,64.79,53018.0,53.1264,53.1755,53.0445,53.0445,53018.0
2019-01-28 14:05:00,64.8,64.84,64.78,64.79,56618.0,53.0527,53.0855,53.0363,53.0445,56618.0
2019-01-28 14:10:00,64.8,64.81,64.71,64.77,35781.0,53.0527,53.0609,52.979,53.0282,35781.0
2019-01-28 14:15:00,64.77,64.82,64.74,64.77,42544.0,53.0282,53.0691,53.0036,53.0282,42544.0
2019-01-28 14:20:00,64.77,64.8,64.76,64.77,54208.0,53.0282,53.0527,53.02,53.0282,54208.0
2019-01-28 14:25:00,64.77,64.89,64.76,64.89,57792.0,53.0282,53.1264,53.02,53.1264,57792.0
2019-01-28 14:30:00,64.9,65.02,64.88,64.95,75291.0,53.1346,53.2328,53.1182,53.1755,75291.0
2019-01-28 14:35:00,64.95,64.96,64.89,64.92,47869.0,53.1755,53.1837,53.1264,53.151,47869.0
2019-01-28 14:40:00,64.92,64.92,64.85,64.91,49355.0,53.151,53.151,53.0937,53.1428,49355.0
2019-01-28 14:45:00,64.91,65.0,64.9,64.99,58697.0,53.1428,53.2165,53.1346,53.2083,58697.0
2019-01-28 14:50:00,65.0,65.09,65.0,65.06,63486.0,53.2165,53.2901,53.2165,53.2656,63486.0
2019-01-28 14:55:00,65.06,65.08,65.0,65.05,78613.0,53.2656,53.282,53.2165,53.2574,78613.0
2019-01-28 15:00:00,65.04,65.08,65.02,65.04,56819.0,53.2492,53.282,53.2328,53.2492,56819.0
2019-01-28 15:05:00,65.04,65.07,64.93,64.96,66697.0,53.2492,53.2738,53.1591,53.1837,66697.0
2019-01-28 15:10:00,64.96,64.98,64.9,64.98,78812.0,53.1837,53.2001,53.1346,53.2001,78812.0
2019-01-28 15:15:00,64.98,64.98,64.9,64.98,67406.0,53.2001,53.2001,53.1346,53.2001,67406.0
2019-01-28 15:20:00,64.98,65.15,64.98,65.03,102019.0,53.2001,53.3393,53.2001,53.241,102019.0
2019-01-28 15:25:00,65.03,65.07,65.0,65.05,50471.0,53.241,53.2738,53.2165,53.2574,50471.0
2019-01-28 15:30:00,65.04,65.1,65.03,65.1,81925.0,53.2492,53.2983,53.241,53.2983,81925.0
2019-01-28 15:35:00,65.09,65.13,65.08,65.09,86199.0,53.2901,53.3229,53.282,53.2901,86199.0
2019-01-28 15:40:00,65.09,65.24,65.06,65.07,167377.0,53.2901,53.413,53.2656,53.2738,167377.0
2019-01-28 15:45:00,65.06,65.11,65.05,65.06,119744.0,53.2656,53.3065,53.2574,53.2656,119744.0
2019-01-28 15:50:00,65.05,65.1,65.03,65.08,164579.0,53.2574,53.2983,53.241,53.282,164579.0
2019-01-28 15:55:00,65.08,65.26,65.08,65.22,319820.0,53.282,53.4293,53.282,53.3966,319820.0
2019-01-29 09:30:00,65.46,65.75,65.3,65.31,180489.0,53.5931,53.8305,53.4621,53.4703,180489.0
2019-01-29 09:35:00,65.3,65.56,65.25,65.54,84722.0,53.4621,53.6749,53.4211,53.6586,84722.0
2019-01-29 09:40:00,65.53,65.69,65.46,65.67,81849.0,53.6504,53.7814,53.5931,53.765,81849.0
2019-01-29 09:45:00,65.67,66.03,65.67,65.88,173739.0,53.765,54.0597,53.765,53.9369,173739.0
2019-01-29 09:50:00,65.88,65.9,65.69,65.73,54912.0,53.9369,53.9533,53.7814,53.8141,54912.0
2019-01-29 09:55:00,65.74,66.07,65.68,66.03,151585.0,53.8223,54.0925,53.7732,54.0597,151585.0
2019-01-29 10:00:00,66.05,66.15,65.99,66.04,112244.0,54.0761,54.158,54.027,54.0679,112244.0
2019-01-29 10:05:00,66.04,66.06,65.66,65.71,122433.0,54.0679,54.0843,53.7568,53.7977,122433.0
2019-01-29 10:10:00,65.69,65.73,65.58,65.65,67726.0,53.7814,53.8141,53.6913,53.7486,67726.0
2019-01-29 10:15:00,65.63,65.72,65.58,65.68,66414.0,53.7323,53.8059,53.6913,53.7732,66414.0
2019-01-29 10:20:00,65.67,65.7,65.6,65.64,54925.0,53.765,53.7896,53.7077,53.7404,54925.0
2019-01-29 10:25:00,65.64,65.7,65.46,65.7,85392.0,53.7404,53.7896,53.5931,53.7896,85392.0
2019-01-29 10:30:00,65.7,65.71,65.53,65.57,40517.0,53.7896,53.7977,53.6504,53.6831,40517.0
2019-01-29 10:35:00,65.57,65.62,65.41,65.41,44322.0,53.6831,53.7241,53.5521,53.5521,44322.0
2019-01-29 10:40:00,65.4,65.45,65.25,65.34,48153.0,53.5439,53.5849,53.4211,53.4948,48153.0
2019-01-29 10:45:00,65.33,65.43,65.29,65.42,43632.0,53.4866,53.5685,53.4539,53.5603,43632.0
2019-01-29 10:50:00,65.42,65.43,65.26,65.33,57819.0,53.5603,53.5685,53.4293,53.4866,57819.0
2019-01-29 10:55:00,65.33,65.4,65.27,65.36,58148.0,53.4866,53.5439,53.4375,53.5112,58148.0
2019-01-29 11:00:00,65.35,65.41,65.31,65.33,65269.0,53.503,53.5521,53.4703,53.4866,65269.0
2019-01-29 11:05:00,65.34,65.34,65.23,65.24,57467.0,53.4948,53.4948,53.4048,53.413,57467.0
2019-01-29 11:10:00,65.22,65.3,65.18,65.2,49085.0,53.3966,53.4621,53.3638,53.3802,49085.0
2019-01-29 11:15:00,65.22,65.29,65.2,65.26,49274.0,53.3966,53.4539,53.3802,53.4293,49274.0
2019-01-29 11:20:00,65.25,65.31,65.21,65.26,54864.0,53.4211,53.4703,53.3884,53.4293,54864.0
2019-01-29 11:25:00,65.23,65.27,65.18,65.2,69512.0,53.4048,53.4375,53.3638,53.3802,69512.0
2019-01-29 11:30:00,65.19,65.32,65.19,65.27,53557.0,53.372,53.4784,53.372,53.4375,53557.0
2019-01-29 11:35:00,65.28,65.36,65.24,65.26,46808.0,53.4457,53.5112,53.413,53.4293,46808.0
2019-01-29 11:40:00,65.25,65.31,65.21,65.28,48977.0,53.4211,53.4703,53.3884,53.4457,48977.0
2019-01-29 11:45:00,65.27,65.36,65.27,65.33,58797.0,53.4375,53.5112,53.4375,53.4866,58797.0
2019-01-29 11:50:00,65.33,65.45,65.33,65.35,43595.0,53.4866,53.5849,53.4866,53.503,43595.0
2019-01-29 11:55:00,65.35,65.4,65.3,65.34,50285.0,53.503,53.5439,53.4621,53.4948,50285.0
2019-01-29 12:00:00,65.34,65.34,65.25,65.29,36059.0,53.4948,53.4948,53.4211,53.4539,36059.0
2019-01-29 12:05:00,65.29,65.31,65.27,65.3,38909.0,53.4539,53.4703,53.4375,53.4621,38909.0
2019-01-29 12:10:00,65.3,65.46,65.3,65.45,71610.0,53.4621,53.5931,53.4621,53.5849,71610.0
2019-01-29 12:15:00,65.45,65.57,65.39,65.55,58491.0,53.5849,53.6831,53.5358,53.6668,58491.0
2019-01-29 12:20:00,65.55,65.58,65.47,65.48,30916.0,53.6668,53.6913,53.6013,53.6094,30916.0
2019-01-29 12:25:00,65.49,65.5,65.41,65.47,28372.0,53.6176,53.6258,53.5521,53.6013,28372.0
2019-01-29 12:30:00,65.46,65.52,65.41,65.51,36098.0,53.5931,53.6422,53.5521,53.634,36098.0
2019-01-29 12:35:00,65.52,65.66,65.51,65.56,48464.0,53.6422,53.7568,53.634,53.6749,48464.0
2019-01-29 12:40:00,65.56,65.57,65.42,65.57,37772.0,53.6749,53.6831,53.5603,53.6831,37772.0
2019-01-29 12:45:00,65.55,65.67,65.55,65.59,59283.0,53.6668,53.765,53.6668,53.6995,59283.0
2019-01-29 12:50:00,65.58,65.7,65.57,65.69,58710.0,53.6913,53.7896,53.6831,53.7814,58710.0
2019-01-29 12:55:00,65.68,65.7,65.54,65.56,44855.0,53.7732,53.7896,53.6586,53.6749,44855.0
2019-01-29 13:00:00,65.56,65.59,65.51,65.51,38854.0,53.6749,53.6995,53.634,53.634,38854.0
2019-01-29 13:05:00,65.51,65.58,65.5,65.52,44867.0,53.634,53.6913,53.6258,53.6422,44867.0
2019-01-29 13:10:00,65.51,65.56,65.47,65.47,40204.0,53.634,53.6749,53.6013,53.6013,40204.0
2019-01-29 13:15:00,65.47,65.54,65.46,65.53,36536.0,53.6013,53.6586,53.5931,53.6504,36536.0
2019-01-29 13:20:00,65.53,65.56,65.52,65.54,45551.0,53.6504,53.6749,53.6422,53.6586,45551.0
2019-01-29 13:25:00,65.54,65.57,65.49,65.56,62951.0,53.6586,53.6831,53.6176,53.6749,62951.0
2019-01-29 13:30:00,65.56,65.57,65.49,65.52,71052.0,53.6749,53.6831,53.6176,53.6422,71052.0
2019-01-29 13:35:00,65.51,65.56,65.48,65.53,52677.0,53.634,53.6749,53.6094,53.6504,52677.0
2019-01-29 13:40:00,65.52,65.61,65.51,65.59,240653.0,53.6422,53.7159,53.634,53.6995,240653.0
2019-01-29 13:45:00,65.59,65.66,65.55,65.56,41090.0,53.6995,53.7568,53.6668,53.6749,41090.0
2019-01-29 13:50:00,65.55,65.62,65.53,65.54,38301.0,53.6668,53.7241,53.6504,53.6586,38301.0
2019-01-29 13:55:00,65.54,65.54,65.41,65.51,56335.0,53.6586,53.6586,53.5521,53.634,56335.0
2019-01-29 14:00:00,65.5,65.62,65.49,65.59,277901.0,53.6258,53.7241,53.6176,53.6995,277901.0
2019-01-29 14:05:00,65.6,65.62,65.48,65.52,56671.0,53.7077,53.7241,53.6094,53.6422,56671.0
2019-01-29 14:10:00,65.51,65.55,65.47,65.52,60645.0,53.634,53.6668,53.6013,53.6422,60645.0
2019-01-29 14:15:00,65.53,65.54,65.46,65.5,37701.0,53.6504,53.6586,53.5931,53.6258,37701.0
2019-01-29 14:20:00,65.5,65.52,65.47,65.48,25817.0,53.6258,53.6422,53.6013,53.6094,25817.0
2019-01-29 14:25:00,65.48,65.5,65.43,65.48,33846.0,53.6094,53.6258,53.5685,53.6094,33846.0
2019-01-29 14:30:00,65.48,65.57,65.48,65.56,33233.0,53.6094,53.6831,53.6094,53.6749,33233.0
2019-01-29 14:35:00,65.57,65.58,65.5,65.55,43668.0,53.6831,53.6913,53.6258,53.6668,43668.0
2019-01-29 14:40:00,65.54,65.67,65.53,65.59,68905.0,53.6586,53.765,53.6504,53.6995,68905.0
2019-01-29 14:45:00,65.58,65.64,65.54,65.55,43874.0,53.6913,53.7404,53.6586,53.6668,43874.0
2019-01-29 14:50:00,65.55,65.56,65.46,65.49,60793.0,53.6668,53.6749,53.5931,53.6176,60793.0
2019-01-29 14:55:00,65.49,65.52,65.41,65.43,52836.0,53.6176,53.6422,53.5521,53.5685,52836.0
2019-01-29 15:00:00,65.43,65.5,65.41,65.47,48301.0,53.5685,53.6258,53.5521,53.6013,48301.0
2019-01-29 15:05:00,65.48,65.58,65.47,65.51,61162.0,53.6094,53.6913,53.6013,53.634,61162.0
2019-01-29 15:10:00,65.51,65.53,65.47,65.52,40958.0,53.634,53.6504,53.6013,53.6422,40958.0
2019-01-29 15:15:00,65.52,65.67,65.51,65.62,100836.0,53.6422,53.765,53.634,53.7241,100836.0
2019-01-29 15:20:00,65.62,65.68,65.59,65.67,92959.0,53.7241,53.7732,53.6995,53.765,92959.0
2019-01-29 15:25:00,65.67,65.72,65.63,65.69,139503.0,53.765,53.8059,53.7323,53.7814,139503.0
2019-01-29 15:30:00,65.68,65.81,65.68,65.71,142140.0,53.7732,53.8796,53.7732,53.7977,142140.0
2019-01-29 15:35:00,65.71,65.73,65.52,65.54,113826.0,53.7977,53.8141,53.6422,53.6586,113826.0
2019-01-29 15:40:00,65.53,65.59,65.53,65.53,84740.0,53.6504,53.6995,53.6504,53.6504,84740.0
2019-01-29 15:45:00,65.53,65.61,65.53,65.58,103392.0,53.6504,53.7159,53.6504,53.6913,103392.0
2019-01-29 15:50:00,65.57,65.6,65.51,65.59,128655.0,53.6831,53.7077,53.634,53.6995,128655.0
2019-01-29 15:55:00,65.59,65.62,65.5,65.53,291162.0,53.6995,53.7241,53.6258,53.6504,291162.0
2019-01-30 09:30:00,66.29,66.66,66.2,66.46,324741.0,54.2726,54.5755,54.1989,54.4118,324741.0
2019-01-30 09:35:00,66.42,66.49,66.24,66.34,153038.0,54.379,54.4363,54.2317,54.3135,153038.0
2019-01-30 09:40:00,66.36,66.44,66.21,66.26,122186.0,54.3299,54.3954,54.2071,54.248,122186.0
2019-01-30 09:45:00,66.26,66.27,66.01,66.12,77431.0,54.248,54.2562,54.0434,54.1334,77431.0
2019-01-30 09:50:00,66.11,66.19,66.08,66.11,56420.0,54.1252,54.1907,54.1007,54.1252,56420.0
2019-01-30 09:55:00,66.09,66.11,65.92,65.94,59587.0,54.1089,54.1252,53.9697,53.9861,59587.0
2019-01-30 10:00:00,65.93,66.0,65.79,65.88,77637.0,53.9779,54.0352,53.8632,53.9369,77637.0
2019-01-30 10:05:00,65.88,65.97,65.86,65.88,74007.0,53.9369,54.0106,53.9206,53.9369,74007.0
2019-01-30 10:10:00,65.89,65.96,65.87,65.92,47892.0,53.9451,54.0024,53.9287,53.9697,47892.0
2019-01-30 10:15:00,65.92,66.03,65.87,65.96,69843.0,53.9697,54.0597,53.9287,54.0024,69843.0
2019-01-30 10:20:00,65.96,66.0,65.85,65.87,69091.0,54.0024,54.0352,53.9124,53.9287,69091.0
2019-01-30 10:25:00,65.87,65.94,65.86,65.91,38015.0,53.9287,53.9861,53.9206,53.9615,38015.0
2019-01-30 10:30:00,65.91,65.92,65.84,65.84,41202.0,53.9615,53.9697,53.9042,53.9042,41202.0
2019-01-30 10:35:00,65.84,65.94,65.77,65.94,57429.0,53.9042,53.9861,53.8469,53.9861,57429.0
2019-01-30 10:40:00,65.95,66.04,65.94,66.03,61614.0,53.9942,54.0679,53.9861,54.0597,61614.0
2019-01-30 10:45:00,66.02,66.06,65.97,65.99,60727.0,54.0515,54.0843,54.0106,54.027,60727.0
2019-01-30 10:50:00,66.0,66.04,65.9,65.94,75031.0,54.0352,54.0679,53.9533,53.9861,75031.0
2019-01-30 10:55:00,65.95,66.03,65.95,65.99,79106.0,53.9942,54.0597,53.9942,54.027,79106.0
2019-01-30 11:00:00,65.99,66.12,65.97,66.05,93005.0,54.027,54.1334,54.0106,54.0761,93005.0
2019-01-30 11:05:00,66.05,66.07,65.97,66.03,59433.0,54.0761,54.0925,54.0106,54.0597,59433.0
2019-01-30 11:10:00,66.05,66.07,66.0,66.03,78623.0,54.0761,54.0925,54.0352,54.0597,78623.0
2019-01-30 11:15:00,66.04,66.09,66.02,66.07,44701.0,54.0679,54.1089,54.0515,54.0925,44701.0
2019-01-30 11:20:00,66.08,66.21,66.07,66.19,57383.0,54.1007,54.2071,54.0925,54.1907,57383.0
2019-01-30 11:25:00,66.19,66.25,66.17,66.2,32398.0,54.1907,54.2399,54.1744,54.1989,32398.0
2019-01-30 11:30:00,66.21,66.22,66.13,66.15,40056.0,54.2071,54.2153,54.1416,54.158,40056.0
2019-01-30 11:35:00,66.14,66.17,66.08,66.15,44826.0,54.1498,54.1744,54.1007,54.158,44826.0
2019-01-30 11:40:00,66.15,66.18,66.14,66.15,38847.0,54.158,54.1825,54.1498,54.158,38847.0
2019-01-30 11:45:00,66.17,66.19,66.14,66.17,37529.0,54.1744,54.1907,54.1498,54.1744,37529.0
2019-01-30 11:50:00,66.17,66.19,66.13,66.17,59214.0,54.1744,54.1907,54.1416,54.1744,59214.0
2019-01-30 11:55:00,66.17,66.34,66.17,66.33,127174.0,54.1744,54.3135,54.1744,54.3054,127174.0
2019-01-30 12:00:00,66.32,66.38,66.28,66.3,95476.0,54.2972,54.3463,54.2644,54.2808,95476.0
2019-01-30 12:05:00,66.29,66.31,66.25,66.29,35187.0,54.2726,54.289,54.2399,54.2726,35187.0
2019-01-30 12:10:00,66.28,66.34,66.28,66.3,49494.0,54.2644,54.3135,54.2644,54.2808,49494.0
2019-01-30 12:15:00,66.3,66.38,66.3,66.38,28881.0,54.2808,54.3463,54.2808,54.3463,28881.0
2019-01-30 12:20:00,66.37,66.49,66.34,66.34,190819.0,54.3381,54.4363,54.3135,54.3135,190819.0
2019-01-30 12:25:00,66.35,66.36,66.25,66.27,28163.0,54.3217,54.3299,54.2399,54.2562,28163.0
2019-01-30 12:30:00,66.27,66.32,66.24,66.28,34905.0,54.2562,54.2972,54.2317,54.2644,34905.0
2019-01-30 12:35:00,66.28,66.3,66.25,66.29,59724.0,54.2644,54.2808,54.2399,54.2726,59724.0
2019-01-30 12:40:00,66.27,66.29,66.21,66.24,29634.0,54.2562,54.2726,54.2071,54.2317,29634.0
2019-01-30 12:45:00,66.24,66.3,66.23,66.29,30509.0,54.2317,54.2808,54.2235,54.2726,30509.0
2019-01-30 12:50:00,66.29,66.3,66.24,66.29,30742.0,54.2726,54.2808,54.2317,54.2726,30742.0
2019-01-30 12:55:00,66.29,66.3,66.24,66.26,26998.0,54.2726,54.2808,54.2317,54.248,26998.0
2019-01-30 13:00:00,66.26,66.28,66.23,66.25,17174.0,54.248,54.2644,54.2235,54.2399,17174.0
2019-01-30 13:05:00,66.24,66.29,66.24,66.28,29899.0,54.2317,54.2726,54.2317,54.2644,29899.0
2019-01-30 13:10:00,66.29,66.3,66.25,66.26,25344.0,54.2726,54.2808,54.2399,54.248,25344.0
2019-01-30 13:15:00,66.26,66.29,66.25,66.26,22805.0,54.248,54.2726,54.2399,54.248,22805.0
2019-01-30 13:20:00,66.26,66.26,66.15,66.18,31156.0,54.248,54.248,54.158,54.1825,31156.0
2019-01-30 13:25:00,66.19,66.21,66.15,66.15,33144.0,54.1907,54.2071,54.158,54.158,33144.0
2019-01-30 13:30:00,66.15,66.18,66.11,66.13,27461.0,54.158,54.1825,54.1252,54.1416,27461.0
2019-01-30 13:35:00,66.13,66.16,66.09,66.1,24289.0,54.1416,54.1662,54.1089,54.117,24289.0
2019-01-30 13:40:00,66.09,66.14,66.07,66.07,22268.0,54.1089,54.1498,54.0925,54.0925,22268.0
2019-01-30 13:45:00,66.07,66.08,66.03,66.04,25894.0,54.0925,54.1007,54.0597,54.0679,25894.0
2019-01-30 13:50:00,66.04,66.05,65.93,65.93,67006.0,54.0679,54.0761,53.9779,53.9779,67006.0
2019-01-30 13:55:00,65.92,65.96,65.89,65.95,56679.0,53.9697,54.0024,53.9451,53.9942,56679.0
2019-01-30 14:00:00,65.93,66.13,65.82,66.03,293730.0,53.9779,54.1416,53.8878,54.0597,293730.0
2019-01-30 14:05:00,66.04,66.06,65.86,65.9,80653.0,54.0679,54.0843,53.9206,53.9533,80653.0
2019-01-30 14:10:00,65.89,65.97,65.85,65.95,89978.0,53.9451,54.0106,53.9124,53.9942,89978.0
2019-01-30 14:15:00,65.96,66.01,65.89,66.01,124695.0,54.0024,54.0434,53.9451,54.0434,124695.0
2019-01-30 14:20:00,66.01,66.18,66.0,66.13,70102.0,54.0434,54.1825,54.0352,54.1416,70102.0
2019-01-30 14:25:00,66.13,66.14,65.96,65.97,58564.0,54.1416,54.1498,54.0024,54.0106,58564.0
2019-01-30 14:30:00,65.97,66.01,65.92,66.01,55584.0,54.0106,54.0434,53.9697,54.0434,55584.0
2019-01-30 14:35:00,66.0,66.02,65.9,65.92,91187.0,54.0352,54.0515,53.9533,53.9697,91187.0
2019-01-30 14:40:00,65.91,65.96,65.85,65.95,64779.0,53.9615,54.0024,53.9124,53.9942,64779.0
2019-01-30 14:45:00,65.95,65.99,65.92,65.95,96858.0,53.9942,54.027,53.9697,53.9942,96858.0
2019-01-30 14:50:00,65.95,65.99,65.86,65.95,121794.0,53.9942,54.027,53.9206,53.9942,121794.0
2019-01-30 14:55:00,65.95,66.15,65.93,66.14,75550.0,53.9942,54.158,53.9779,54.1498,75550.0
2019-01-30 15:00:00,66.13,66.15,66.03,66.06,81107.0,54.1416,54.158,54.0597,54.0843,81107.0
2019-01-30 15:05:00,66.05,66.14,66.03,66.08,80437.0,54.0761,54.1498,54.0597,54.1007,80437.0
2019-01-30 15:10:00,66.07,66.1,65.98,66.05,69624.0,54.0925,54.117,54.0188,54.0761,69624.0
2019-01-30 15:15:00,66.04,66.06,65.98,66.0,70846.0,54.0679,54.0843,54.0188,54.0352,70846.0
2019-01-30 15:20:00,65.99,66.0,65.86,65.91,129678.0,54.027,54.0352,53.9206,53.9615,129678.0
2019-01-30 15:25:00,65.92,65.98,65.87,65.93,69991.0,53.9697,54.0188,53.9287,53.9779,69991.0
2019-01-30 15:30:00,65.92,65.95,65.86,65.87,85909.0,53.9697,53.9942,53.9206,53.9287,85909.0
2019-01-30 15:35:00,65.88,65.97,65.88,65.95,101846.0,53.9369,54.0106,53.9369,53.9942,101846.0
2019-01-30 15:40:00,65.94,65.96,65.88,65.93,133817.0,53.9861,54.0024,53.9369,53.9779,133817.0
2019-01-30 15:45:00,65.93,65.97,65.91,65.95,164527.0,53.9779,54.0106,53.9615,53.9942,164527.0
2019-01-30 15:50:00,65.94,65.96,65.86,65.92,165666.0,53.9861,54.0024,53.9206,53.9697,165666.0
2019-01-30 15:55:00,65.93,66.03,65.9,65.97,264410.0,53.9779,54.0597,53.9533,54.0106,264410.0
2019-01-31 09:30:00,66.0,66.02,65.78,65.81,148573.0,54.0352,54.0515,53.8551,53.8796,148573.0
2019-01-31 09:35:00,65.83,65.86,65.63,65.68,74606.0,53.896,53.9206,53.7323,53.7732,74606.0
2019-01-31 09:40:00,65.69,65.85,65.6,65.63,62231.0,53.7814,53.9124,53.7077,53.7323,62231.0
2019-01-31 09:45:00,65.61,65.83,65.56,65.8,63851.0,53.7159,53.896,53.6749,53.8714,63851.0
2019-01-31 09:50:00,65.81,65.96,65.74,65.86,43740.0,53.8796,54.0024,53.8223,53.9206,43740.0
2019-01-31 09:55:00,65.88,65.92,65.81,65.88,33854.0,53.9369,53.9697,53.8796,53.9369,33854.0
2019-01-31 10:00:00,65.89,66.02,65.87,66.01,39234.0,53.9451,54.0515,53.9287,54.0434,39234.0
2019-01-31 10:05:00,66.01,66.06,65.96,66.01,74893.0,54.0434,54.0843,54.0024,54.0434,74893.0
2019-01-31 10:10:00,66.01,66.08,65.96,66.05,43907.0,54.0434,54.1007,54.0024,54.0761,43907.0
2019-01-31 10:15:00,66.06,66.17,66.02,66.13,49666.0,54.0843,54.1744,54.0515,54.1416,49666.0
2019-01-31 10:20:00,66.13,66.13,66.04,66.05,47650.0,54.1416,54.1416,54.0679,54.0761,47650.0
2019-01-31 10:25:00,66.06,66.13,66.05,66.09,85006.0,54.0843,54.1416,54.0761,54.1089,85006.0
2019-01-31 10:30:00,66.09,66.18,66.08,66.1,98622.0,54.1089,54.1825,54.1007,54.117,98622.0
2019-01-31 10:35:00,66.1,66.16,66.09,66.16,67533.0,54.117,54.1662,54.1089,54.1662,67533.0
2019-01-31 10:40:00,66.16,66.21,66.14,66.17,55270.0,54.1662,54.2071,54.1498,54.1744,55270.0
2019-01-31 10:45:00,66.18,66.18,66.08,66.15,63347.0,54.1825,54.1825,54.1007,54.158,63347.0
2019-01-31 10:50:00,66.14,66.16,66.06,66.1,36498.0,54.1498,54.1662,54.0843,54.117,36498.0
2019-01-31 10:55:00,66.1,66.12,66.06,66.11,93034.0,54.117,54.1334,54.0843,54.1252,93034.0
2019-01-31 11:00:00,66.11,66.14,66.08,66.12,106024.0,54.1252,54.1498,54.1007,54.1334,106024.0
2019-01-31 11:05:00,66.13,66.15,66.0,66.05,60437.0,54.1416,54.158,54.0352,54.0761,60437.0
2019-01-31 11:10:00,66.05,66.09,66.03,66.09,48338.0,54.0761,54.1089,54.0597,54.1089,48338.0
2019-01-31 11:15:00,66.08,66.1,66.04,66.09,37142.0,54.1007,54.117,54.0679,54.1089,37142.0
2019-01-31 11:20:00,66.09,66.12,66.08,66.1,77101.0,54.1089,54.1334,54.1007,54.117,77101.0
2019-01-31 11:25:00,66.1,66.15,66.09,66.11,115672.0,54.117,54.158,54.1089,54.1252,115672.0
2019-01-31 11:30:00,66.1,66.17,66.1,66.14,53923.0,54.117,54.1744,54.117,54.1498,53923.0
2019-01-31 11:35:00,66.15,66.18,66.1,66.16,42239.0,54.158,54.1825,54.117,54.1662,42239.0
2019-01-31 11:40:00,66.16,66.2,66.13,66.19,35878.0,54.1662,54.1989,54.1416,54.1907,35878.0
2019-01-31 11:45:00,66.19,66.25,66.18,66.23,48129.0,54.1907,54.2399,54.1825,54.2235,48129.0
2019-01-31 11:50:00,66.23,66.32,66.2,66.3,90888.0,54.2235,54.2972,54.1989,54.2808,90888.0
2019-01-31 11:55:00,66.3,66.34,66.27,66.32,45929.0,54.2808,54.3135,54.2562,54.2972,45929.0
2019-01-31 12:00:00,66.32,66.39,66.29,66.38,76291.0,54.2972,54.3545,54.2726,54.3463,76291.0
2019-01-31 12:05:00,66.38,66.41,66.33,66.33,96566.0,54.3463,54.3708,54.3054,54.3054,96566.0
2019-01-31 12:10:00,66.34,66.38,66.28,66.34,52919.0,54.3135,54.3463,54.2644,54.3135,52919.0
2019-01-31 12:15:00,66.34,66.39,66.32,66.38,33838.0,54.3135,54.3545,54.2972,54.3463,33838.0
2019-01-31 12:20:00,66.38,66.4,66.3,66.32,56271.0,54.3463,54.3627,54.2808,54.2972,56271.0
2019-01-31 12:25:00,66.31,66.33,66.24,66.25,56201.0,54.289,54.3054,54.2317,54.2399,56201.0
2019-01-31 12:30:00,66.26,66.27,66.18,66.24,32776.0,54.248,54.2562,54.1825,54.2317,32776.0
2019-01-31 12:35:00,66.25,66.25,66.2,66.22,27780.0,54.2399,54.2399,54.1989,54.2153,27780.0
2019-01-31 12:40:00,66.23,66.24,65.95,65.95,56225.0,54.2235,54.2317,53.9942,53.9942,56225.0
2019-01-31 12:45:00,65.96,66.04,65.95,65.99,43401.0,54.0024,54.0679,53.9942,54.027,43401.0
2019-01-31 12:50:00,66.0,66.01,65.88,65.91,44207.0,54.0352,54.0434,53.9369,53.9615,44207.0
2019-01-31 12:55:00,65.91,65.93,65.82,65.86,58021.0,53.9615,53.9779,53.8878,53.9206,58021.0
2019-01-31 13:00:00,65.86,66.0,65.84,65.95,53400.0,53.9206,54.0352,53.9042,53.9942,53400.0
2019-01-31 13:05:00,65.96,66.01,65.95,65.95,29300.0,54.0024,54.0434,53.9942,53.9942,29300.0
2019-01-31 13:10:00,65.95,65.95,65.91,65.94,26577.0,53.9942,53.9942,53.9615,53.9861,26577.0
2019-01-31 13:15:00,65.94,65.96,65.89,65.91,35559.0,53.9861,54.0024,53.9451,53.9615,35559.0
2019-01-31 13:20:00,65.91,66.01,65.9,66.01,27786.0,53.9615,54.0434,53.9533,54.0434,27786.0
2019-01-31 13:25:00,66.01,66.03,65.96,65.97,36440.0,54.0434,54.0597,54.0024,54.0106,36440.0
2019-01-31 13:30:00,65.98,66.0,65.94,65.95,27811.0,54.0188,54.0352,53.9861,53.9942,27811.0
2019-01-31 13:35:00,65.95,65.97,65.92,65.95,31928.0,53.9942,54.0106,53.9697,53.9942,31928.0
2019-01-31 13:40:00,65.95,66.03,65.95,65.97,62680.0,53.9942,54.0597,53.9942,54.0106,62680.0
2019-01-31 13:45:00,65.97,65.97,65.91,65.93,52661.0,54.0106,54.0106,53.9615,53.9779,52661.0
2019-01-31 13:50:00,65.93,65.94,65.77,65.78,76966.0,53.9779,53.9861,53.8469,53.8551,76966.0
2019-01-31 13:55:00,65.79,65.83,65.77,65.8,44879.0,53.8632,53.896,53.8469,53.8714,44879.0
2019-01-31 14:00:00,65.81,65.94,65.8,65.9,52650.0,53.8796,53.9861,53.8714,53.9533,52650.0
2019-01-31 14:05:00,65.9,65.92,65.86,65.86,60319.0,53.9533,53.9697,53.9206,53.9206,60319.0
2019-01-31 14:10:00,65.86,65.87,65.64,65.67,67985.0,53.9206,53.9287,53.7404,53.765,67985.0
2019-01-31 14:15:00,65.66,65.69,65.6,65.68,73402.0,53.7568,53.7814,53.7077,53.7732,73402.0
2019-01-31 14:20:00,65.7,65.77,65.66,65.75,48301.0,53.7896,53.8469,53.7568,53.8305,48301.0
2019-01-31 14:25:00,65.74,65.75,65.7,65.73,37761.0,53.8223,53.8305,53.7896,53.8141,37761.0
2019-01-31 14:30:00,65.73,65.79,65.72,65.74,43170.0,53.8141,53.8632,53.8059,53.8223,43170.0
2019-01-31 14:35:00,65.73,65.81,65.71,65.79,75250.0,53.8141,53.8796,53.7977,53.8632,75250.0
2019-01-31 14:40:00,65.78,65.81,65.76,65.78,76705.0,53.8551,53.8796,53.8387,53.8551,76705.0
2019-01-31 14:45:00,65.77,65.83,65.76,65.83,35595.0,53.8469,53.896,53.8387,53.896,35595.0
2019-01-31 14:50:00,65.82,65.91,65.79,65.91,106976.0,53.8878,53.9615,53.8632,53.9615,106976.0
2019-01-31 14:55:00,65.9,65.93,65.87,65.88,57119.0,53.9533,53.9779,53.9287,53.9369,57119.0
2019-01-31 15:00:00,65.89,65.89,65.79,65.8,40663.0,53.9451,53.9451,53.8632,53.8714,40663.0
2019-01-31 15:05:00,65.8,65.85,65.76,65.83,58079.0,53.8714,53.9124,53.8387,53.896,58079.0
2019-01-31 15:10:00,65.82,65.83,65.72,65.77,79709.0,53.8878,53.896,53.8059,53.8469,79709.0
2019-01-31 15:15:00,65.76,65.77,65.73,65.75,62219.0,53.8387,53.8469,53.8141,53.8305,62219.0
2019-01-31 15:20:00,65.74,65.77,65.67,65.71,85911.0,53.8223,53.8469,53.765,53.7977,85911.0
2019-01-31 15:25:00,65.72,65.73,65.68,65.7,75337.0,53.8059,53.8141,53.7732,53.7896,75337.0
2019-01-31 15:30:00,65.7,65.75,65.68,65.69,75676.0,53.7896,53.8305,53.7732,53.7814,75676.0
2019-01-31 15:35:00,65.69,65.71,65.64,65.69,111491.0,53.7814,53.7977,53.7404,53.7814,111491.0
2019-01-31 15:40:00,65.69,65.74,65.62,65.62,127516.0,53.7814,53.8223,53.7241,53.7241,127516.0
2019-01-31 15:45:00,65.64,65.68,65.6,65.6,160658.0,53.7404,53.7732,53.7077,53.7077,160658.0
2019-01-31 15:50:00,65.61,65.71,65.6,65.71,242653.0,53.7159,53.7977,53.7077,53.7977,242653.0
2019-01-31 15:55:00,65.71,65.76,65.55,65.55,674298.0,53.7977,53.8387,53.6668,53.6668,674298.0
2019-02-01 09:30:00,64.5,64.5,63.06,63.09,1023764.0,52.8071,52.8071,51.6282,51.6527,1023764.0
2019-02-01 09:35:00,63.07,63.43,62.88,63.36,1224154.0,51.6363,51.9311,51.4808,51.8738,1224154.0
2019-02-01 09:40:00,63.37,64.11,63.37,64.03,576465.0,51.882,52.4878,51.882,52.4223,576465.0
2019-02-01 09:45:00,64.04,64.5,63.82,64.46,595101.0,52.4305,52.8071,52.2504,52.7744,595101.0
2019-02-01 09:50:00,64.45,64.55,64.24,64.38,369092.0,52.7662,52.848,52.5942,52.7089,369092.0
2019-02-01 09:55:00,64.37,64.47,64.15,64.31,345123.0,52.7007,52.7825,52.5206,52.6515,345123.0
2019-02-01 10:00:00,64.32,64.9,64.27,64.89,657930.0,52.6597,53.1346,52.6188,53.1264,657930.0
2019-02-01 10:05:00,64.89,64.92,64.69,64.8,169622.0,53.1264,53.151,52.9627,53.0527,169622.0
2019-02-01 10:10:00,64.8,64.99,64.8,64.98,217558.0,53.0527,53.2083,53.0527,53.2001,217558.0
2019-02-01 10:15:00,64.98,65.0,64.86,64.93,200591.0,53.2001,53.2165,53.1018,53.1591,200591.0
2019-02-01 10:20:00,64.93,65.12,64.89,65.1,833521.0,53.1591,53.3147,53.1264,53.2983,833521.0
2019-02-01 10:25:00,65.11,65.17,64.99,65.08,125953.0,53.3065,53.3556,53.2083,53.282,125953.0
2019-02-01 10:30:00,65.08,65.16,65.0,65.13,197012.0,53.282,53.3475,53.2165,53.3229,197012.0
2019-02-01 10:35:00,65.12,65.3,65.03,65.06,194255.0,53.3147,53.4621,53.241,53.2656,194255.0
2019-02-01 10:40:00,65.07,65.17,64.9,64.97,253994.0,53.2738,53.3556,53.1346,53.1919,253994.0
2019-02-01 10:45:00,64.97,65.12,64.88,64.89,248990.0,53.1919,53.3147,53.1182,53.1264,248990.0
2019-02-01 10:50:00,64.89,64.9,64.66,64.75,150033.0,53.1264,53.1346,52.9381,53.0118,150033.0
2019-02-01 10:55:00,64.75,64.77,64.45,64.47,109114.0,53.0118,53.0282,52.7662,52.7825,109114.0
2019-02-01 11:00:00,64.46,64.53,64.36,64.44,123371.0,52.7744,52.8317,52.6925,52.758,123371.0
2019-02-01 11:05:00,64.42,64.55,64.4,64.42,107522.0,52.7416,52.848,52.7252,52.7416,107522.0
2019-02-01 11:10:00,64.43,64.69,64.43,64.66,100391.0,52.7498,52.9627,52.7498,52.9381,100391.0
2019-02-01 11:15:00,64.67,64.84,64.65,64.75,72749.0,52.9463,53.0855,52.9299,53.0118,72749.0
2019-02-01 11:20:00,64.74,64.92,64.74,64.88,57260.0,53.0036,53.151,53.0036,53.1182,57260.0
2019-02-01 11:25:00,64.88,64.94,64.83,64.84,73184.0,53.1182,53.1673,53.0773,53.0855,73184.0
2019-02-01 11:30:00,64.84,64.91,64.83,64.86,77147.0,53.0855,53.1428,53.0773,53.1018,77147.0
2019-02-01 11:35:00,64.87,64.89,64.82,64.85,69561.0,53.11,53.1264,53.0691,53.0937,69561.0
2019-02-01 11:40:00,64.86,64.94,64.85,64.93,84284.0,53.1018,53.1673,53.0937,53.1591,84284.0
2019-02-01 11:45:00,64.92,64.99,64.86,64.99,83980.0,53.151,53.2083,53.1018,53.2083,83980.0
2019-02-01 11:50:00,64.99,65.04,64.9,64.94,82518.0,53.2083,53.2492,53.1346,53.1673,82518.0
2019-02-01 11:55:00,64.96,65.01,64.93,64.97,38967.0,53.1837,53.2246,53.1591,53.1919,38967.0
2019-02-01 12:00:00,64.97,65.1,64.75,65.06,175752.0,53.1919,53.2983,53.0118,53.2656,175752.0
2019-02-01 12:05:00,65.07,65.14,65.05,65.08,61001.0,53.2738,53.3311,53.2574,53.282,61001.0
2019-02-01 12:10:00,65.06,65.1,65.05,65.09,50060.0,53.2656,53.2983,53.2574,53.2901,50060.0
2019-02-01 12:15:00,65.09,65.3,65.07,65.22,253843.0,53.2901,53.4621,53.2738,53.3966,253843.0
2019-02-01 12:20:00,65.22,65.42,65.17,65.3,197423.0,53.3966,53.5603,53.3556,53.4621,197423.0
2019-02-01 12:25:00,65.29,65.4,65.25,65.29,75265.0,53.4539,53.5439,53.4211,53.4539,75265.0
2019-02-01 12:30:00,65.29,65.45,65.25,65.43,80517.0,53.4539,53.5849,53.4211,53.5685,80517.0
2019-02-01 12:35:00,65.44,65.54,65.42,65.47,135161.0,53.5767,53.6586,53.5603,53.6013,135161.0
2019-02-01 12:40:00,65.48,65.61,65.46,65.61,108475.0,53.6094,53.7159,53.5931,53.7159,108475.0
2019-02-01 12:45:00,65.6,65.72,65.57,65.62,278501.0,53.7077,53.8059,53.6831,53.7241,278501.0
2019-02-01 12:50:00,65.61,65.69,65.58,65.62,107203.0,53.7159,53.7814,53.6913,53.7241,107203.0
2019-02-01 12:55:00,65.62,65.67,65.54,65.55,46289.0,53.7241,53.765,53.6586,53.6668,46289.0
2019-02-01 13:00:00,65.55,65.59,65.53,65.56,43826.0,53.6668,53.6995,53.6504,53.6749,43826.0
2019-02-01 13:05:00,65.56,65.59,65.45,65.58,139087.0,53.6749,53.6995,53.5849,53.6913,139087.0
2019-02-01 13:10:00,65.56,65.56,65.46,65.47,55098.0,53.6749,53.6749,53.5931,53.6013,55098.0
2019-02-01 13:15:00,65.47,65.55,65.43,65.54,72430.0,53.6013,53.6668,53.5685,53.6586,72430.0
2019-02-01 13:20:00,65.54,65.54,65.35,65.41,52615.0,53.6586,53.6586,53.503,53.5521,52615.0
2019-02-01 13:25:00,65.41,65.48,65.38,65.44,54996.0,53.5521,53.6094,53.5276,53.5767,54996.0
2019-02-01 13:30:00,65.45,65.55,65.39,65.53,53690.0,53.5849,53.6668,53.5358,53.6504,53690.0
2019-02-01 13:35:00,65.53,65.57,65.47,65.51,45382.0,53.6504,53.6831,53.6013,53.634,45382.0
2019-02-01 13:40:00,65.5,65.5,65.41,65.45,87094.0,53.6258,53.6258,53.5521,53.5849,87094.0
2019-02-01 13:45:00,65.46,65.51,65.4,65.49,111554.0,53.5931,53.634,53.5439,53.6176,111554.0
2019-02-01 13:50:00,65.48,65.55,65.45,65.48,80955.0,53.6094,53.6668,53.5849,53.6094,80955.0
2019-02-01 13:55:00,65.47,65.56,65.46,65.5,70915.0,53.6013,53.6749,53.5931,53.6258,70915.0
2019-02-01 14:00:00,65.5,65.5,65.31,65.36,140642.0,53.6258,53.6258,53.4703,53.5112,140642.0
2019-02-01 14:05:00,65.36,65.46,65.34,65.45,72010.0,53.5112,53.5931,53.4948,53.5849,72010.0
2019-02-01 14:10:00,65.44,65.48,65.37,65.4,40408.0,53.5767,53.6094,53.5194,53.5439,40408.0
2019-02-01 14:15:00,65.4,65.42,65.21,65.23,71241.0,53.5439,53.5603,53.3884,53.4048,71241.0
2019-02-01 14:20:00,65.22,65.36,65.21,65.27,56435.0,53.3966,53.5112,53.3884,53.4375,56435.0
2019-02-01 14:25:00,65.26,65.33,65.26,65.31,61807.0,53.4293,53.4866,53.4293,53.4703,61807.0
2019-02-01 14:30:00,65.3,65.46,65.29,65.45,52055.0,53.4621,53.5931,53.4539,53.5849,52055.0
2019-02-01 14:35:00,65.45,65.46,65.38,65.43,61504.0,53.5849,53.5931,53.5276,53.5685,61504.0
2019-02-01 14:40:00,65.43,65.43,65.3,65.38,79726.0,53.5685,53.5685,53.4621,53.5276,79726.0
2019-02-01 14:45:00,65.37,65.39,65.2,65.2,422133.0,53.5194,53.5358,53.3802,53.3802,422133.0
2019-02-01 14:50:00,65.2,65.26,65.05,65.06,438122.0,53.3802,53.4293,53.2574,53.2656,438122.0
2019-02-01 14:55:00,65.06,65.19,65.01,65.15,73635.0,53.2656,53.372,53.2246,53.3393,73635.0
2019-02-01 15:00:00,65.15,65.19,65.1,65.14,47922.0,53.3393,53.372,53.2983,53.3311,47922.0
2019-02-01 15:05:00,65.14,65.14,65.07,65.1,45508.0,53.3311,53.3311,53.2738,53.2983,45508.0
2019-02-01 15:10:00,65.1,65.1,65.02,65.05,54930.0,53.2983,53.2983,53.2328,53.2574,54930.0
2019-02-01 15:15:00,65.04,65.13,65.03,65.09,50861.0,53.2492,53.3229,53.241,53.2901,50861.0
2019-02-01 15:20:00,65.1,65.14,65.08,65.12,247170.0,53.2983,53.3311,53.282,53.3147,247170.0
2019-02-01 15:25:00,65.11,65.14,64.98,65.03,86320.0,53.3065,53.3311,53.2001,53.241,86320.0
2019-02-01 15:30:00,65.03,65.08,65.0,65.01,104324.0,53.241,53.282,53.2165,53.2246,104324.0
2019-02-01 15:35:00,65.01,65.03,64.91,65.02,133301.0,53.2246,53.241,53.1428,53.2328,133301.0
2019-02-01 15:40:00,65.03,65.03,64.93,65.0,110985.0,53.241,53.241,53.1591,53.2165,110985.0
2019-02-01 15:45:00,65.01,65.09,64.99,65.05,134692.0,53.2246,53.2901,53.2083,53.2574,134692.0
2019-02-01 15:50:00,65.06,65.14,65.04,65.14,152674.0,53.2656,53.3311,53.2492,53.3311,152674.0
2019-02-01 15:55:00,65.14,65.28,65.11,65.21,384472.0,53.3311,53.4457,53.3065,53.3884,384472.0
2019-02-04 09:30:00,65.22,65.61,65.22,65.4,314663.0,53.3966,53.7159,53.3966,53.5439,314663.0
2019-02-04 09:35:00,65.39,65.56,65.31,65.37,89572.0,53.5358,53.6749,53.4703,53.5194,89572.0
2019-02-04 09:40:00,65.37,65.52,65.3,65.46,175008.0,53.5194,53.6422,53.4621,53.5931,175008.0
2019-02-04 09:45:00,65.48,65.58,65.4,65.47,155486.0,53.6094,53.6913,53.5439,53.6013,155486.0
2019-02-04 09:50:00,65.47,65.48,65.29,65.34,91464.0,53.6013,53.6094,53.4539,53.4948,91464.0
2019-02-04 09:55:00,65.35,65.46,65.31,65.4,54051.0,53.503,53.5931,53.4703,53.5439,54051.0
2019-02-04 10:00:00,65.42,65.45,65.31,65.41,94585.0,53.5603,53.5849,53.4703,53.5521,94585.0
2019-02-04 10:05:00,65.4,65.45,65.34,65.43,170577.0,53.5439,53.5849,53.4948,53.5685,170577.0
2019-02-04 10:10:00,65.44,65.45,65.22,65.24,131464.0,53.5767,53.5849,53.3966,53.413,131464.0
2019-02-04 10:15:00,65.23,65.25,65.01,65.02,88889.0,53.4048,53.4211,53.2246,53.2328,88889.0
2019-02-04 10:20:00,65.02,65.04,64.9,64.91,51640.0,53.2328,53.2492,53.1346,53.1428,51640.0
2019-02-04 10:25:00,64.91,65.06,64.87,64.91,101204.0,53.1428,53.2656,53.11,53.1428,101204.0
2019-02-04 10:30:00,64.91,65.01,64.91,65.0,55320.0,53.1428,53.2246,53.1428,53.2165,55320.0
2019-02-04 10:35:00,65.01,65.01,64.93,64.98,63272.0,53.2246,53.2246,53.1591,53.2001,63272.0
2019-02-04 10:40:00,64.98,65.05,64.96,65.0,57187.0,53.2001,53.2574,53.1837,53.2165,57187.0
2019-02-04 10:45:00,65.0,65.06,64.93,65.03,107972.0,53.2165,53.2656,53.1591,53.241,107972.0
2019-02-04 10:50:00,65.03,65.09,64.99,65.07,67555.0,53.241,53.2901,53.2083,53.2738,67555.0
2019-02-04 10:55:00,65.07,65.12,65.01,65.08,88231.0,53.2738,53.3147,53.2246,53.282,88231.0
2019-02-04 11:00:00,65.07,65.07,65.0,65.02,86502.0,53.2738,53.2738,53.2165,53.2328,86502.0
2019-02-04 11:05:00,65.02,65.03,64.92,64.97,92000.0,53.2328,53.241,53.151,53.1919,92000.0
2019-02-04 11:10:00,64.97,65.03,64.92,65.01,144950.0,53.1919,53.241,53.151,53.2246,144950.0
2019-02-04 11:15:00,65.01,65.07,64.96,65.06,76954.0,53.2246,53.2738,53.1837,53.2656,76954.0
2019-02-04 11:20:00,65.07,65.18,65.04,65.05,149242.0,53.2738,53.3638,53.2492,53.2574,149242.0
2019-02-04 11:25:00,65.05,65.17,65.04,65.17,50165.0,53.2574,53.3556,53.2492,53.3556,50165.0
2019-02-04 11:30:00,65.17,65.23,65.15,65.23,36243.0,53.3556,53.4048,53.3393,53.4048,36243.0
2019-02-04 11:35:00,65.22,65.26,65.13,65.13,49301.0,53.3966,53.4293,53.3229,53.3229,49301.0
2019-02-04 11:40:00,65.13,65.16,65.04,65.16,46914.0,53.3229,53.3475,53.2492,53.3475,46914.0
2019-02-04 11:45:00,65.16,65.21,65.14,65.17,43375.0,53.3475,53.3884,53.3311,53.3556,43375.0
2019-02-04 11:50:00,65.17,65.17,65.07,65.08,40954.0,53.3556,53.3556,53.2738,53.282,40954.0
2019-02-04 11:55:00,65.08,65.17,65.06,65.17,41413.0,53.282,53.3556,53.2656,53.3556,41413.0
2019-02-04 12:00:00,65.17,65.19,65.11,65.11,42718.0,53.3556,53.372,53.3065,53.3065,42718.0
2019-02-04 12:05:00,65.12,65.17,65.09,65.14,49819.0,53.3147,53.3556,53.2901,53.3311,49819.0
2019-02-04 12:10:00,65.14,65.2,65.12,65.16,158327.0,53.3311,53.3802,53.3147,53.3475,158327.0
2019-02-04 12:15:00,65.17,65.17,65.11,65.13,56405.0,53.3556,53.3556,53.3065,53.3229,56405.0
2019-02-04 12:20:00,65.13,65.15,65.1,65.14,64007.0,53.3229,53.3393,53.2983,53.3311,64007.0
2019-02-04 12:25:00,65.14,65.25,65.12,65.23,57376.0,53.3311,53.4211,53.3147,53.4048,57376.0
2019-02-04 12:30:00,65.22,65.24,65.17,65.2,34819.0,53.3966,53.413,53.3556,53.3802,34819.0
2019-02-04 12:35:00,65.2,65.2,65.16,65.16,24674.0,53.3802,53.3802,53.3475,53.3475,24674.0
2019-02-04 12:40:00,65.16,65.21,65.15,65.19,35471.0,53.3475,53.3884,53.3393,53.372,35471.0
2019-02-04 12:45:00,65.19,65.21,65.17,65.2,33535.0,53.372,53.3884,53.3556,53.3802,33535.0
2019-02-04 12:50:00,65.21,65.3,65.19,65.27,39807.0,53.3884,53.4621,53.372,53.4375,39807.0
2019-02-04 12:55:00,65.27,65.29,65.23,65.25,32075.0,53.4375,53.4539,53.4048,53.4211,32075.0
2019-02-04 13:00:00,65.24,65.28,65.21,65.27,35262.0,53.413,53.4457,53.3884,53.4375,35262.0
2019-02-04 13:05:00,65.28,65.41,65.28,65.37,139057.0,53.4457,53.5521,53.4457,53.5194,139057.0
2019-02-04 13:10:00,65.37,65.47,65.36,65.45,53057.0,53.5194,53.6013,53.5112,53.5849,53057.0
2019-02-04 13:15:00,65.45,65.46,65.38,65.43,38329.0,53.5849,53.5931,53.5276,53.5685,38329.0
2019-02-04 13:20:00,65.42,65.47,65.42,65.43,40796.0,53.5603,53.6013,53.5603,53.5685,40796.0
2019-02-04 13:25:00,65.42,65.43,65.39,65.41,17931.0,53.5603,53.5685,53.5358,53.5521,17931.0
2019-02-04 13:30:00,65.4,65.41,65.38,65.41,28328.0,53.5439,53.5521,53.5276,53.5521,28328.0
2019-02-04 13:35:00,65.41,65.44,65.37,65.42,34575.0,53.5521,53.5767,53.5194,53.5603,34575.0
2019-02-04 13:40:00,65.42,65.45,65.4,65.44,23230.0,53.5603,53.5849,53.5439,53.5767,23230.0
2019-02-04 13:45:00,65.44,65.58,65.44,65.56,44973.0,53.5767,53.6913,53.5767,53.6749,44973.0
2019-02-04 13:50:00,65.55,65.56,65.51,65.54,40404.0,53.6668,53.6749,53.634,53.6586,40404.0
2019-02-04 13:55:00,65.55,65.6,65.54,65.59,44098.0,53.6668,53.7077,53.6586,53.6995,44098.0
2019-02-04 14:00:00,65.59,65.65,65.58,65.58,120134.0,53.6995,53.7486,53.6913,53.6913,120134.0
2019-02-04 14:05:00,65.59,65.64,65.58,65.64,31033.0,53.6995,53.7404,53.6913,53.7404,31033.0
2019-02-04 14:10:00,65.65,65.74,65.65,65.69,71472.0,53.7486,53.8223,53.7486,53.7814,71472.0
2019-02-04 14:15:00,65.69,65.74,65.67,65.7,35378.0,53.7814,53.8223,53.765,53.7896,35378.0
2019-02-04 14:20:00,65.7,65.74,65.67,65.69,31555.0,53.7896,53.8223,53.765,53.7814,31555.0
2019-02-04 14:25:00,65.7,65.82,65.68,65.8,208871.0,53.7896,53.8878,53.7732,53.8714,208871.0
2019-02-04 14:30:00,65.8,65.8,65.67,65.7,57630.0,53.8714,53.8714,53.765,53.7896,57630.0
2019-02-04 14:35:00,65.7,65.78,65.67,65.68,47610.0,53.7896,53.8551,53.765,53.7732,47610.0
2019-02-04 14:40:00,65.68,65.73,65.66,65.69,40375.0,53.7732,53.8141,53.7568,53.7814,40375.0
2019-02-04 14:45:00,65.68,65.7,65.66,65.69,44794.0,53.7732,53.7896,53.7568,53.7814,44794.0
2019-02-04 14:50:00,65.68,65.74,65.67,65.73,55988.0,53.7732,53.8223,53.765,53.8141,55988.0
2019-02-04 14:55:00,65.73,65.78,65.72,65.76,66474.0,53.8141,53.8551,53.8059,53.8387,66474.0
2019-02-04 15:00:00,65.76,65.76,65.69,65.72,57370.0,53.8387,53.8387,53.7814,53.8059,57370.0
2019-02-04 15:05:00,65.72,65.76,65.67,65.76,56126.0,53.8059,53.8387,53.765,53.8387,56126.0
2019-02-04 15:10:00,65.75,65.81,65.74,65.75,140159.0,53.8305,53.8796,53.8223,53.8305,140159.0
2019-02-04 15:15:00,65.74,65.77,65.71,65.72,56213.0,53.8223,53.8469,53.7977,53.8059,56213.0
2019-02-04 15:20:00,65.72,65.73,65.68,65.69,38068.0,53.8059,53.8141,53.7732,53.7814,38068.0
2019-02-04 15:25:00,65.69,65.72,65.68,65.7,44930.0,53.7814,53.8059,53.7732,53.7896,44930.0
2019-02-04 15:30:00,65.69,65.7,65.67,65.69,57746.0,53.7814,53.7896,53.765,53.7814,57746.0
2019-02-04 15:35:00,65.69,65.75,65.68,65.7,60121.0,53.7814,53.8305,53.7732,53.7896,60121.0
2019-02-04 15:40:00,65.7,65.73,65.69,65.73,71950.0,53.7896,53.8141,53.7814,53.8141,71950.0
2019-02-04 15:45:00,65.73,65.75,65.72,65.74,118616.0,53.8141,53.8305,53.8059,53.8223,118616.0
2019-02-04 15:50:00,65.75,65.78,65.72,65.74,148514.0,53.8305,53.8551,53.8059,53.8223,148514.0
2019-02-04 15:55:00,65.74,65.92,65.74,65.92,257359.0,53.8223,53.9697,53.8223,53.9697,257359.0
2019-02-05 09:30:00,66.24,66.38,66.02,66.08,153962.0,54.2317,54.3463,54.0515,54.1007,153962.0
2019-02-05 09:35:00,66.06,66.24,65.99,66.08,50213.0,54.0843,54.2317,54.027,54.1007,50213.0
2019-02-05 09:40:00,66.08,66.19,65.96,66.02,43681.0,54.1007,54.1907,54.0024,54.0515,43681.0
2019-02-05 09:45:00,66.02,66.06,65.95,66.05,43398.0,54.0515,54.0843,53.9942,54.0761,43398.0
2019-02-05 09:50:00,66.05,66.22,66.02,66.19,161371.0,54.0761,54.2153,54.0515,54.1907,161371.0
2019-02-05 09:55:00,66.2,66.24,66.12,66.2,54311.0,54.1989,54.2317,54.1334,54.1989,54311.0
2019-02-05 10:00:00,66.19,66.25,66.07,66.13,60864.0,54.1907,54.2399,54.0925,54.1416,60864.0
2019-02-05 10:05:00,66.13,66.25,66.12,66.16,69500.0,54.1416,54.2399,54.1334,54.1662,69500.0
2019-02-05 10:10:00,66.16,66.18,66.09,66.09,50175.0,54.1662,54.1825,54.1089,54.1089,50175.0
2019-02-05 10:15:00,66.1,66.12,66.02,66.09,67612.0,54.117,54.1334,54.0515,54.1089,67612.0
2019-02-05 10:20:00,66.1,66.15,66.05,66.06,65730.0,54.117,54.158,54.0761,54.0843,65730.0
2019-02-05 10:25:00,66.06,66.1,66.05,66.05,40215.0,54.0843,54.117,54.0761,54.0761,40215.0
2019-02-05 10:30:00,66.05,66.17,66.03,66.08,134336.0,54.0761,54.1744,54.0597,54.1007,134336.0
2019-02-05 10:35:00,66.08,66.09,65.97,65.97,51894.0,54.1007,54.1089,54.0106,54.0106,51894.0
2019-02-05 10:40:00,65.98,66.03,65.92,65.99,51416.0,54.0188,54.0597,53.9697,54.027,51416.0
2019-02-05 10:45:00,65.99,66.15,65.98,66.14,133403.0,54.027,54.158,54.0188,54.1498,133403.0
2019-02-05 10:50:00,66.14,66.14,66.05,66.09,67590.0,54.1498,54.1498,54.0761,54.1089,67590.0
2019-02-05 10:55:00,66.08,66.14,66.07,66.13,38251.0,54.1007,54.1498,54.0925,54.1416,38251.0
2019-02-05 11:00:00,66.13,66.19,66.0,66.01,66181.0,54.1416,54.1907,54.0352,54.0434,66181.0
2019-02-05 11:05:00,66.01,66.03,65.93,65.96,52162.0,54.0434,54.0597,53.9779,54.0024,52162.0
2019-02-05 11:10:00,65.97,65.98,65.8,65.81,85129.0,54.0106,54.0188,53.8714,53.8796,85129.0
2019-02-05 11:15:00,65.79,65.87,65.75,65.86,55164.0,53.8632,53.9287,53.8305,53.9206,55164.0
2019-02-05 11:20:00,65.87,65.87,65.7,65.74,70395.0,53.9287,53.9287,53.7896,53.8223,70395.0
2019-02-05 11:25:00,65.75,65.76,65.63,65.66,54140.0,53.8305,53.8387,53.7323,53.7568,54140.0
2019-02-05 11:30:00,65.67,65.75,65.61,65.69,49267.0,53.765,53.8305,53.7159,53.7814,49267.0
2019-02-05 11:35:00,65.69,65.74,65.65,65.65,47185.0,53.7814,53.8223,53.7486,53.7486,47185.0
2019-02-05 11:40:00,65.65,65.79,65.64,65.76,71545.0,53.7486,53.8632,53.7404,53.8387,71545.0
2019-02-05 11:45:00,65.76,65.77,65.68,65.72,72923.0,53.8387,53.8469,53.7732,53.8059,72923.0
2019-02-05 11:50:00,65.72,65.78,65.7,65.78,65834.0,53.8059,53.8551,53.7896,53.8551,65834.0
2019-02-05 11:55:00,65.78,65.82,65.72,65.77,60914.0,53.8551,53.8878,53.8059,53.8469,60914.0
2019-02-05 12:00:00,65.78,65.79,65.73,65.79,38097.0,53.8551,53.8632,53.8141,53.8632,38097.0
2019-02-05 12:05:00,65.8,65.81,65.74,65.76,50231.0,53.8714,53.8796,53.8223,53.8387,50231.0
2019-02-05 12:10:00,65.75,65.79,65.72,65.75,47622.0,53.8305,53.8632,53.8059,53.8305,47622.0
2019-02-05 12:15:00,65.74,65.75,65.65,65.67,93207.0,53.8223,53.8305,53.7486,53.765,93207.0
2019-02-05 12:20:00,65.66,65.67,65.39,65.39,64136.0,53.7568,53.765,53.5358,53.5358,64136.0
2019-02-05 12:25:00,65.4,65.55,65.38,65.53,48328.0,53.5439,53.6668,53.5276,53.6504,48328.0
2019-02-05 12:30:00,65.52,65.6,65.47,65.59,54950.0,53.6422,53.7077,53.6013,53.6995,54950.0
2019-02-05 12:35:00,65.59,65.59,65.47,65.54,40617.0,53.6995,53.6995,53.6013,53.6586,40617.0
2019-02-05 12:40:00,65.53,65.56,65.48,65.49,45859.0,53.6504,53.6749,53.6094,53.6176,45859.0
2019-02-05 12:45:00,65.48,65.57,65.47,65.49,56964.0,53.6094,53.6831,53.6013,53.6176,56964.0
2019-02-05 12:50:00,65.49,65.52,65.44,65.47,43523.0,53.6176,53.6422,53.5767,53.6013,43523.0
2019-02-05 12:55:00,65.48,65.53,65.43,65.5,53985.0,53.6094,53.6504,53.5685,53.6258,53985.0
2019-02-05 13:00:00,65.5,65.54,65.47,65.49,53870.0,53.6258,53.6586,53.6013,53.6176,53870.0
2019-02-05 13:05:00,65.49,65.53,65.46,65.48,60997.0,53.6176,53.6504,53.5931,53.6094,60997.0
2019-02-05 13:10:00,65.49,65.58,65.46,65.57,103918.0,53.6176,53.6913,53.5931,53.6831,103918.0
2019-02-05 13:15:00,65.56,65.67,65.55,65.65,86995.0,53.6749,53.765,53.6668,53.7486,86995.0
2019-02-05 13:20:00,65.66,65.67,65.48,65.51,44159.0,53.7568,53.765,53.6094,53.634,44159.0
2019-02-05 13:25:00,65.5,65.67,65.49,65.67,63984.0,53.6258,53.765,53.6176,53.765,63984.0
2019-02-05 13:30:00,65.67,65.69,65.54,65.56,32384.0,53.765,53.7814,53.6586,53.6749,32384.0
2019-02-05 13:35:00,65.56,65.59,65.47,65.59,49456.0,53.6749,53.6995,53.6013,53.6995,49456.0
2019-02-05 13:40:00,65.59,65.6,65.48,65.48,34750.0,53.6995,53.7077,53.6094,53.6094,34750.0
2019-02-05 13:45:00,65.5,65.55,65.48,65.54,46516.0,53.6258,53.6668,53.6094,53.6586,46516.0
2019-02-05 13:50:00,65.54,65.62,65.47,65.47,45317.0,53.6586,53.7241,53.6013,53.6013,45317.0
2019-02-05 13:55:00,65.47,65.56,65.47,65.51,43740.0,53.6013,53.6749,53.6013,53.634,43740.0
2019-02-05 14:00:00,65.52,65.67,65.49,65.67,115140.0,53.6422,53.765,53.6176,53.765,115140.0
2019-02-05 14:05:00,65.67,65.7,65.6,65.6,54410.0,53.765,53.7896,53.7077,53.7077,54410.0
2019-02-05 14:10:00,65.6,65.6,65.54,65.55,51471.0,53.7077,53.7077,53.6586,53.6668,51471.0
2019-02-05 14:15:00,65.55,65.68,65.49,65.65,70330.0,53.6668,53.7732,53.6176,53.7486,70330.0
2019-02-05 14:20:00,65.66,65.68,65.57,65.61,55526.0,53.7568,53.7732,53.6831,53.7159,55526.0
2019-02-05 14:25:00,65.61,65.64,65.59,65.63,45743.0,53.7159,53.7404,53.6995,53.7323,45743.0
2019-02-05 14:30:00,65.62,65.63,65.53,65.58,48265.0,53.7241,53.7323,53.6504,53.6913,48265.0
2019-02-05 14:35:00,65.58,65.65,65.56,65.64,48577.0,53.6913,53.7486,53.6749,53.7404,48577.0
2019-02-05 14:40:00,65.65,65.66,65.59,65.65,49577.0,53.7486,53.7568,53.6995,53.7486,49577.0
2019-02-05 14:45:00,65.65,65.67,65.6,65.67,52766.0,53.7486,53.765,53.7077,53.765,52766.0
2019-02-05 14:50:00,65.67,65.75,65.63,65.65,139152.0,53.765,53.8305,53.7323,53.7486,139152.0
2019-02-05 14:55:00,65.64,65.64,65.57,65.61,52177.0,53.7404,53.7404,53.6831,53.7159,52177.0
2019-02-05 15:00:00,65.61,65.69,65.6,65.65,51671.0,53.7159,53.7814,53.7077,53.7486,51671.0
2019-02-05 15:05:00,65.65,65.68,65.61,65.64,35261.0,53.7486,53.7732,53.7159,53.7404,35261.0
2019-02-05 15:10:00,65.64,65.65,65.52,65.52,63447.0,53.7404,53.7486,53.6422,53.6422,63447.0
2019-02-05 15:15:00,65.52,65.68,65.48,65.68,80100.0,53.6422,53.7732,53.6094,53.7732,80100.0
2019-02-05 15:20:00,65.67,65.73,65.65,65.67,62240.0,53.765,53.8141,53.7486,53.765,62240.0
2019-02-05 15:25:00,65.68,65.73,65.62,65.69,76795.0,53.7732,53.8141,53.7241,53.7814,76795.0
2019-02-05 15:30:00,65.68,65.77,65.65,65.77,165131.0,53.7732,53.8469,53.7486,53.8469,165131.0
2019-02-05 15:35:00,65.76,65.9,65.76,65.89,80776.0,53.8387,53.9533,53.8387,53.9451,80776.0
2019-02-05 15:40:00,65.9,65.93,65.82,65.86,86534.0,53.9533,53.9779,53.8878,53.9206,86534.0
2019-02-05 15:45:00,65.86,65.88,65.75,65.77,91154.0,53.9206,53.9369,53.8305,53.8469,91154.0
2019-02-05 15:50:00,65.77,65.77,65.7,65.7,92726.0,53.8469,53.8469,53.7896,53.7896,92726.0
2019-02-05 15:55:00,65.71,65.72,65.59,65.64,316827.0,53.7977,53.8059,53.6995,53.7404,316827.0
2019-02-06 09:30:00,65.44,66.24,65.36,66.2,160563.0,53.5767,54.2317,53.5112,54.1989,160563.0
2019-02-06 09:35:00,66.17,66.2,65.54,65.6,75943.0,54.1744,54.1989,53.6586,53.7077,75943.0
2019-02-06 09:40:00,65.6,65.85,65.6,65.72,48248.0,53.7077,53.9124,53.7077,53.8059,48248.0
2019-02-06 09:45:00,65.71,65.77,65.55,65.67,146606.0,53.7977,53.8469,53.6668,53.765,146606.0
2019-02-06 09:50:00,65.66,65.68,65.5,65.54,61256.0,53.7568,53.7732,53.6258,53.6586,61256.0
2019-02-06 09:55:00,65.55,65.61,65.47,65.49,49935.0,53.6668,53.7159,53.6013,53.6176,49935.0
2019-02-06 10:00:00,65.49,65.56,65.45,65.51,40309.0,53.6176,53.6749,53.5849,53.634,40309.0
2019-02-06 10:05:00,65.51,65.6,65.48,65.58,48889.0,53.634,53.7077,53.6094,53.6913,48889.0
2019-02-06 10:10:00,65.56,65.84,65.54,65.8,101334.0,53.6749,53.9042,53.6586,53.8714,101334.0
2019-02-06 10:15:00,65.81,66.05,65.8,66.01,207728.0,53.8796,54.0761,53.8714,54.0434,207728.0
2019-02-06 10:20:00,66.01,66.02,65.81,65.91,113073.0,54.0434,54.0515,53.8796,53.9615,113073.0
2019-02-06 10:25:00,65.92,65.98,65.87,65.96,65104.0,53.9697,54.0188,53.9287,54.0024,65104.0
2019-02-06 10:30:00,65.95,65.97,65.74,65.74,49323.0,53.9942,54.0106,53.8223,53.8223,49323.0
2019-02-06 10:35:00,65.73,65.78,65.69,65.74,28397.0,53.8141,53.8551,53.7814,53.8223,28397.0
2019-02-06 10:40:00,65.75,65.8,65.62,65.66,59089.0,53.8305,53.8714,53.7241,53.7568,59089.0
2019-02-06 10:45:00,65.67,65.88,65.66,65.8,77328.0,53.765,53.9369,53.7568,53.8714,77328.0
2019-02-06 10:50:00,65.8,65.94,65.75,65.89,78085.0,53.8714,53.9861,53.8305,53.9451,78085.0
2019-02-06 10:55:00,65.88,65.91,65.76,65.78,30537.0,53.9369,53.9615,53.8387,53.8551,30537.0
2019-02-06 11:00:00,65.77,65.79,65.72,65.73,31621.0,53.8469,53.8632,53.8059,53.8141,31621.0
2019-02-06 11:05:00,65.72,65.84,65.67,65.67,50022.0,53.8059,53.9042,53.765,53.765,50022.0
2019-02-06 11:10:00,65.67,65.75,65.66,65.74,48365.0,53.765,53.8305,53.7568,53.8223,48365.0
2019-02-06 11:15:00,65.75,65.92,65.73,65.73,209096.0,53.8305,53.9697,53.8141,53.8141,209096.0
2019-02-06 11:20:00,65.73,65.83,65.67,65.67,82578.0,53.8141,53.896,53.765,53.765,82578.0
2019-02-06 11:25:00,65.67,65.71,65.57,65.68,61070.0,53.765,53.7977,53.6831,53.7732,61070.0
2019-02-06 11:30:00,65.69,65.78,65.67,65.76,64628.0,53.7814,53.8551,53.765,53.8387,64628.0
2019-02-06 11:35:00,65.76,65.89,65.74,65.87,50691.0,53.8387,53.9451,53.8223,53.9287,50691.0
2019-02-06 11:40:00,65.87,65.94,65.82,65.92,44011.0,53.9287,53.9861,53.8878,53.9697,44011.0
2019-02-06 11:45:00,65.93,66.08,65.93,66.0,155871.0,53.9779,54.1007,53.9779,54.0352,155871.0
2019-02-06 11:50:00,66.0,66.03,65.93,65.97,26826.0,54.0352,54.0597,53.9779,54.0106,26826.0
2019-02-06 11:55:00,65.97,66.12,65.94,66.12,112989.0,54.0106,54.1334,53.9861,54.1334,112989.0
2019-02-06 12:00:00,66.11,66.11,65.92,65.94,35716.0,54.1252,54.1252,53.9697,53.9861,35716.0
2019-02-06 12:05:00,65.94,65.97,65.87,65.89,37594.0,53.9861,54.0106,53.9287,53.9451,37594.0
2019-02-06 12:10:00,65.89,65.98,65.88,65.97,20952.0,53.9451,54.0188,53.9369,54.0106,20952.0
2019-02-06 12:15:00,65.96,66.0,65.91,66.0,34903.0,54.0024,54.0352,53.9615,54.0352,34903.0
2019-02-06 12:20:00,65.99,66.07,65.96,65.96,110570.0,54.027,54.0925,54.0024,54.0024,110570.0
2019-02-06 12:25:00,65.96,65.98,65.94,65.95,35799.0,54.0024,54.0188,53.9861,53.9942,35799.0
2019-02-06 12:30:00,65.95,65.98,65.94,65.98,79828.0,53.9942,54.0188,53.9861,54.0188,79828.0
2019-02-06 12:35:00,65.98,65.98,65.92,65.96,43701.0,54.0188,54.0188,53.9697,54.0024,43701.0
2019-02-06 12:40:00,65.97,66.0,65.96,65.97,29237.0,54.0106,54.0352,54.0024,54.0106,29237.0
2019-02-06 12:45:00,65.97,65.99,65.94,65.98,31467.0,54.0106,54.027,53.9861,54.0188,31467.0
2019-02-06 12:50:00,65.97,66.13,65.97,66.12,192125.0,54.0106,54.1416,54.0106,54.1334,192125.0
2019-02-06 12:55:00,66.12,66.12,65.99,66.02,47499.0,54.1334,54.1334,54.027,54.0515,47499.0
2019-02-06 13:00:00,66.02,66.09,66.01,66.05,29428.0,54.0515,54.1089,54.0434,54.0761,29428.0
2019-02-06 13:05:00,66.05,66.05,65.99,66.01,31626.0,54.0761,54.0761,54.027,54.0434,31626.0
2019-02-06 13:10:00,66.02,66.11,66.0,66.08,61937.0,54.0515,54.1252,54.0352,54.1007,61937.0
2019-02-06 13:15:00,66.09,66.1,66.05,66.08,25713.0,54.1089,54.117,54.0761,54.1007,25713.0
2019-02-06 13:20:00,66.08,66.19,66.04,66.09,173979.0,54.1007,54.1907,54.0679,54.1089,173979.0
2019-02-06 13:25:00,66.1,66.11,66.05,66.08,20218.0,54.117,54.1252,54.0761,54.1007,20218.0
2019-02-06 13:30:00,66.07,66.08,66.04,66.06,20908.0,54.0925,54.1007,54.0679,54.0843,20908.0
2019-02-06 13:35:00,66.07,66.28,66.07,66.27,95196.0,54.0925,54.2644,54.0925,54.2562,95196.0
2019-02-06 13:40:00,66.27,66.27,66.2,66.21,37060.0,54.2562,54.2562,54.1989,54.2071,37060.0
2019-02-06 13:45:00,66.22,66.23,66.14,66.15,21837.0,54.2153,54.2235,54.1498,54.158,21837.0
2019-02-06 13:50:00,66.16,66.21,66.14,66.2,38115.0,54.1662,54.2071,54.1498,54.1989,38115.0
2019-02-06 13:55:00,66.2,66.29,66.19,66.26,55199.0,54.1989,54.2726,54.1907,54.248,55199.0
2019-02-06 14:00:00,66.26,66.27,66.16,66.17,61312.0,54.248,54.2562,54.1662,54.1744,61312.0
2019-02-06 14:05:00,66.16,66.17,66.07,66.09,29289.0,54.1662,54.1744,54.0925,54.1089,29289.0
2019-02-06 14:10:00,66.09,66.11,66.05,66.1,30242.0,54.1089,54.1252,54.0761,54.117,30242.0
2019-02-06 14:15:00,66.11,66.11,66.04,66.06,35074.0,54.1252,54.1252,54.0679,54.0843,35074.0
2019-02-06 14:20:00,66.06,66.07,66.02,66.06,30732.0,54.0843,54.0925,54.0515,54.0843,30732.0
2019-02-06 14:25:00,66.06,66.14,66.03,66.14,36881.0,54.0843,54.1498,54.0597,54.1498,36881.0
2019-02-06 14:30:00,66.15,66.17,66.05,66.07,28115.0,54.158,54.1744,54.0761,54.0925,28115.0
2019-02-06 14:35:00,66.07,66.12,66.06,66.08,59366.0,54.0925,54.1334,54.0843,54.1007,59366.0
2019-02-06 14:40:00,66.08,66.11,66.03,66.06,34873.0,54.1007,54.1252,54.0597,54.0843,34873.0
2019-02-06 14:45:00,66.07,66.12,66.05,66.06,54034.0,54.0925,54.1334,54.0761,54.0843,54034.0
2019-02-06 14:50:00,66.07,66.13,66.03,66.05,37528.0,54.0925,54.1416,54.0597,54.0761,37528.0
2019-02-06 14:55:00,66.04,66.06,66.01,66.04,30848.0,54.0679,54.0843,54.0434,54.0679,30848.0
2019-02-06 15:00:00,66.04,66.05,65.99,66.0,35275.0,54.0679,54.0761,54.027,54.0352,35275.0
2019-02-06 15:05:00,66.01,66.06,66.0,66.02,44177.0,54.0434,54.0843,54.0352,54.0515,44177.0
2019-02-06 15:10:00,66.03,66.07,65.99,66.06,32859.0,54.0597,54.0925,54.027,54.0843,32859.0
2019-02-06 15:15:00,66.06,66.09,66.02,66.03,47617.0,54.0843,54.1089,54.0515,54.0597,47617.0
2019-02-06 15:20:00,66.03,66.08,66.03,66.08,68650.0,54.0597,54.1007,54.0597,54.1007,68650.0
2019-02-06 15:25:00,66.08,66.11,65.97,65.98,51485.0,54.1007,54.1252,54.0106,54.0188,51485.0
2019-02-06 15:30:00,65.97,65.99,65.94,65.94,77805.0,54.0106,54.027,53.9861,53.9861,77805.0
2019-02-06 15:35:00,65.94,65.96,65.88,65.95,68911.0,53.9861,54.0024,53.9369,53.9942,68911.0
2019-02-06 15:40:00,65.94,65.95,65.91,65.92,65199.0,53.9861,53.9942,53.9615,53.9697,65199.0
2019-02-06 15:45:00,65.91,65.97,65.89,65.97,83154.0,53.9615,54.0106,53.9451,54.0106,83154.0
2019-02-06 15:50:00,65.96,66.0,65.94,65.99,64428.0,54.0024,54.0352,53.9861,54.027,64428.0
2019-02-06 15:55:00,65.98,66.05,65.94,66.04,222763.0,54.0188,54.0761,53.9861,54.0679,222763.0
2019-02-07 09:30:00,65.97,66.13,65.73,65.78,172124.0,54.0106,54.1416,53.8141,53.8551,172124.0
2019-02-07 09:35:00,65.77,66.07,65.62,65.63,90602.0,53.8469,54.0925,53.7241,53.7323,90602.0
2019-02-07 09:40:00,65.59,65.67,65.52,65.65,57426.0,53.6995,53.765,53.6422,53.7486,57426.0
2019-02-07 09:45:00,65.65,65.73,65.61,65.61,43545.0,53.7486,53.8141,53.7159,53.7159,43545.0
2019-02-07 09:50:00,65.61,65.78,65.61,65.73,45947.0,53.7159,53.8551,53.7159,53.8141,45947.0
2019-02-07 09:55:00,65.73,65.8,65.54,65.69,71936.0,53.8141,53.8714,53.6586,53.7814,71936.0
2019-02-07 10:00:00,65.71,65.76,65.56,65.6,77647.0,53.7977,53.8387,53.6749,53.7077,77647.0
2019-02-07 10:05:00,65.6,65.64,65.55,65.58,51129.0,53.7077,53.7404,53.6668,53.6913,51129.0
2019-02-07 10:10:00,65.58,65.72,65.55,65.61,62020.0,53.6913,53.8059,53.6668,53.7159,62020.0
2019-02-07 10:15:00,65.62,65.65,65.48,65.5,126706.0,53.7241,53.7486,53.6094,53.6258,126706.0
2019-02-07 10:20:00,65.5,65.69,65.48,65.65,45751.0,53.6258,53.7814,53.6094,53.7486,45751.0
2019-02-07 10:25:00,65.64,65.8,65.6,65.7,57084.0,53.7404,53.8714,53.7077,53.7896,57084.0
2019-02-07 10:30:00,65.7,65.8,65.7,65.79,29903.0,53.7896,53.8714,53.7896,53.8632,29903.0
2019-02-07 10:35:00,65.78,65.85,65.72,65.82,51428.0,53.8551,53.9124,53.8059,53.8878,51428.0
2019-02-07 10:40:00,65.8,65.88,65.78,65.85,51373.0,53.8714,53.9369,53.8551,53.9124,51373.0
2019-02-07 10:45:00,65.85,65.93,65.74,65.74,43891.0,53.9124,53.9779,53.8223,53.8223,43891.0
2019-02-07 10:50:00,65.73,65.76,65.56,65.63,35583.0,53.8141,53.8387,53.6749,53.7323,35583.0
2019-02-07 10:55:00,65.64,65.65,65.53,65.54,34772.0,53.7404,53.7486,53.6504,53.6586,34772.0
2019-02-07 11:00:00,65.54,65.57,65.42,65.42,71326.0,53.6586,53.6831,53.5603,53.5603,71326.0
2019-02-07 11:05:00,65.43,65.45,65.31,65.32,82292.0,53.5685,53.5849,53.4703,53.4784,82292.0
2019-02-07 11:10:00,65.31,65.33,65.2,65.21,94873.0,53.4703,53.4866,53.3802,53.3884,94873.0
2019-02-07 11:15:00,65.2,65.23,65.12,65.16,69076.0,53.3802,53.4048,53.3147,53.3475,69076.0
2019-02-07 11:20:00,65.16,65.16,65.04,65.04,77670.0,53.3475,53.3475,53.2492,53.2492,77670.0
2019-02-07 11:25:00,65.05,65.11,64.95,65.03,147877.0,53.2574,53.3065,53.1755,53.241,147877.0
2019-02-07 11:30:00,65.04,65.12,64.95,65.07,85021.0,53.2492,53.3147,53.1755,53.2738,85021.0
2019-02-07 11:35:00,65.06,65.27,65.05,65.23,68455.0,53.2656,53.4375,53.2574,53.4048,68455.0
2019-02-07 11:40:00,65.23,65.45,65.23,65.41,56136.0,53.4048,53.5849,53.4048,53.5521,56136.0
2019-02-07 11:45:00,65.4,65.45,65.22,65.24,68106.0,53.5439,53.5849,53.3966,53.413,68106.0
2019-02-07 11:50:00,65.23,65.38,65.12,65.2,100581.0,53.4048,53.5276,53.3147,53.3802,100581.0
2019-02-07 11:55:00,65.2,65.29,65.16,65.17,42297.0,53.3802,53.4539,53.3475,53.3556,42297.0
2019-02-07 12:00:00,65.16,65.28,65.15,65.26,45598.0,53.3475,53.4457,53.3393,53.4293,45598.0
2019-02-07 12:05:00,65.26,65.44,65.24,65.43,55117.0,53.4293,53.5767,53.413,53.5685,55117.0
2019-02-07 12:10:00,65.43,65.46,65.39,65.42,35340.0,53.5685,53.5931,53.5358,53.5603,35340.0
2019-02-07 12:15:00,65.42,65.45,65.38,65.44,46994.0,53.5603,53.5849,53.5276,53.5767,46994.0
2019-02-07 12:20:00,65.44,65.59,65.43,65.55,156137.0,53.5767,53.6995,53.5685,53.6668,156137.0
2019-02-07 12:25:00,65.53,65.54,65.41,65.43,35779.0,53.6504,53.6586,53.5521,53.5685,35779.0
2019-02-07 12:30:00,65.42,65.46,65.38,65.44,35314.0,53.5603,53.5931,53.5276,53.5767,35314.0
2019-02-07 12:35:00,65.44,65.46,65.38,65.43,24030.0,53.5767,53.5931,53.5276,53.5685,24030.0
2019-02-07 12:40:00,65.44,65.47,65.29,65.31,35166.0,53.5767,53.6013,53.4539,53.4703,35166.0
2019-02-07 12:45:00,65.31,65.36,65.28,65.32,38273.0,53.4703,53.5112,53.4457,53.4784,38273.0
2019-02-07 12:50:00,65.33,65.36,65.28,65.3,54901.0,53.4866,53.5112,53.4457,53.4621,54901.0
2019-02-07 12:55:00,65.31,65.35,65.26,65.34,42788.0,53.4703,53.503,53.4293,53.4948,42788.0
2019-02-07 13:00:00,65.33,65.45,65.33,65.44,46071.0,53.4866,53.5849,53.4866,53.5767,46071.0
2019-02-07 13:05:00,65.43,65.53,65.43,65.48,83767.0,53.5685,53.6504,53.5685,53.6094,83767.0
2019-02-07 13:10:00,65.49,65.57,65.42,65.55,122221.0,53.6176,53.6831,53.5603,53.6668,122221.0
2019-02-07 13:15:00,65.53,65.58,65.48,65.51,42341.0,53.6504,53.6913,53.6094,53.634,42341.0
2019-02-07 13:20:00,65.51,65.6,65.5,65.59,42010.0,53.634,53.7077,53.6258,53.6995,42010.0
2019-02-07 13:25:00,65.59,65.67,65.57,65.61,37342.0,53.6995,53.765,53.6831,53.7159,37342.0
2019-02-07 13:30:00,65.62,65.64,65.54,65.6,51025.0,53.7241,53.7404,53.6586,53.7077,51025.0
2019-02-07 13:35:00,65.61,65.68,65.61,65.68,35686.0,53.7159,53.7732,53.7159,53.7732,35686.0
2019-02-07 13:40:00,65.68,65.79,65.67,65.75,100515.0,53.7732,53.8632,53.765,53.8305,100515.0
2019-02-07 13:45:00,65.75,65.76,65.67,65.7,72485.0,53.8305,53.8387,53.765,53.7896,72485.0
2019-02-07 13:50:00,65.71,65.72,65.66,65.7,57367.0,53.7977,53.8059,53.7568,53.7896,57367.0
2019-02-07 13:55:00,65.7,65.7,65.62,65.65,39457.0,53.7896,53.7896,53.7241,53.7486,39457.0
2019-02-07 14:00:00,65.64,65.64,65.52,65.53,36846.0,53.7404,53.7404,53.6422,53.6504,36846.0
2019-02-07 14:05:00,65.53,65.55,65.46,65.5,32040.0,53.6504,53.6668,53.5931,53.6258,32040.0
2019-02-07 14:10:00,65.51,65.51,65.4,65.41,33038.0,53.634,53.634,53.5439,53.5521,33038.0
2019-02-07 14:15:00,65.4,65.44,65.33,65.38,43582.0,53.5439,53.5767,53.4866,53.5276,43582.0
2019-02-07 14:20:00,65.38,65.43,65.36,65.39,39648.0,53.5276,53.5685,53.5112,53.5358,39648.0
2019-02-07 14:25:00,65.39,65.53,65.36,65.53,43045.0,53.5358,53.6504,53.5112,53.6504,43045.0
2019-02-07 14:30:00,65.52,65.56,65.42,65.44,121553.0,53.6422,53.6749,53.5603,53.5767,121553.0
2019-02-07 14:35:00,65.44,65.51,65.43,65.49,39772.0,53.5767,53.634,53.5685,53.6176,39772.0
2019-02-07 14:40:00,65.48,65.49,65.39,65.39,36679.0,53.6094,53.6176,53.5358,53.5358,36679.0
2019-02-07 14:45:00,65.38,65.45,65.36,65.42,38476.0,53.5276,53.5849,53.5112,53.5603,38476.0
2019-02-07 14:50:00,65.42,65.49,65.41,65.48,43178.0,53.5603,53.6176,53.5521,53.6094,43178.0
2019-02-07 14:55:00,65.47,65.51,65.43,65.45,37844.0,53.6013,53.634,53.5685,53.5849,37844.0
2019-02-07 15:00:00,65.45,65.5,65.36,65.37,36423.0,53.5849,53.6258,53.5112,53.5194,36423.0
2019-02-07 15:05:00,65.37,65.44,65.34,65.42,47637.0,53.5194,53.5767,53.4948,53.5603,47637.0
2019-02-07 15:10:00,65.4,65.54,65.38,65.52,53438.0,53.5439,53.6586,53.5276,53.6422,53438.0
2019-02-07 15:15:00,65.52,65.57,65.47,65.49,51756.0,53.6422,53.6831,53.6013,53.6176,51756.0
2019-02-07 15:20:00,65.5,65.51,65.43,65.48,40389.0,53.6258,53.634,53.5685,53.6094,40389.0
2019-02-07 15:25:00,65.48,65.49,65.44,65.47,38393.0,53.6094,53.6176,53.5767,53.6013,38393.0
2019-02-07 15:30:00,65.47,65.52,65.39,65.42,58517.0,53.6013,53.6422,53.5358,53.5603,58517.0
2019-02-07 15:35:00,65.42,65.56,65.39,65.55,73757.0,53.5603,53.6749,53.5358,53.6668,73757.0
2019-02-07 15:40:00,65.56,65.7,65.54,65.61,84377.0,53.6749,53.7896,53.6586,53.7159,84377.0
2019-02-07 15:45:00,65.59,65.68,65.59,65.62,89508.0,53.6995,53.7732,53.6995,53.7241,89508.0
2019-02-07 15:50:00,65.63,65.67,65.6,65.65,130765.0,53.7323,53.765,53.7077,53.7486,130765.0
2019-02-07 15:55:00,65.65,65.75,65.6,65.75,268558.0,53.7486,53.8305,53.7077,53.8305,268558.0
2019-02-08 09:30:00,65.49,65.7,65.32,65.32,120702.0,53.6176,53.7896,53.4784,53.4784,120702.0
2019-02-08 09:35:00,65.32,65.51,65.15,65.15,44862.0,53.4784,53.634,53.3393,53.3393,44862.0
2019-02-08 09:40:00,65.14,65.2,64.96,64.97,96952.0,53.3311,53.3802,53.1837,53.1919,96952.0
2019-02-08 09:45:00,64.96,65.0,64.86,64.91,101430.0,53.1837,53.2165,53.1018,53.1428,101430.0
2019-02-08 09:50:00,64.93,64.96,64.67,64.72,92914.0,53.1591,53.1837,52.9463,52.9872,92914.0
2019-02-08 09:55:00,64.72,64.78,64.58,64.67,57023.0,52.9872,53.0363,52.8726,52.9463,57023.0
2019-02-08 10:00:00,64.65,64.81,64.59,64.67,78457.0,52.9299,53.0609,52.8808,52.9463,78457.0
2019-02-08 10:05:00,64.66,64.85,64.65,64.83,89388.0,52.9381,53.0937,52.9299,53.0773,89388.0
2019-02-08 10:10:00,64.84,64.84,64.51,64.54,68515.0,53.0855,53.0855,52.8153,52.8399,68515.0
2019-02-08 10:15:00,64.55,64.56,64.46,64.49,91021.0,52.848,52.8562,52.7744,52.7989,91021.0
2019-02-08 10:20:00,64.48,64.49,64.36,64.44,87822.0,52.7907,52.7989,52.6925,52.758,87822.0
2019-02-08 10:25:00,64.44,64.55,64.4,64.51,95766.0,52.758,52.848,52.7252,52.8153,95766.0
2019-02-08 10:30:00,64.5,64.63,64.46,64.54,71444.0,52.8071,52.9135,52.7744,52.8399,71444.0
2019-02-08 10:35:00,64.54,64.63,64.52,64.62,69317.0,52.8399,52.9135,52.8235,52.9053,69317.0
2019-02-08 10:40:00,64.62,64.71,64.55,64.57,56717.0,52.9053,52.979,52.848,52.8644,56717.0
2019-02-08 10:45:00,64.58,64.58,64.45,64.47,66100.0,52.8726,52.8726,52.7662,52.7825,66100.0
2019-02-08 10:50:00,64.47,64.54,64.42,64.43,84540.0,52.7825,52.8399,52.7416,52.7498,84540.0
2019-02-08 10:55:00,64.43,64.62,64.43,64.59,67568.0,52.7498,52.9053,52.7498,52.8808,67568.0
2019-02-08 11:00:00,64.59,64.62,64.48,64.5,36036.0,52.8808,52.9053,52.7907,52.8071,36036.0
2019-02-08 11:05:00,64.5,64.53,64.45,64.47,59195.0,52.8071,52.8317,52.7662,52.7825,59195.0
2019-02-08 11:10:00,64.48,64.64,64.47,64.62,55765.0,52.7907,52.9217,52.7825,52.9053,55765.0
2019-02-08 11:15:00,64.61,64.63,64.46,64.47,41205.0,52.8972,52.9135,52.7744,52.7825,41205.0
2019-02-08 11:20:00,64.47,64.59,64.4,64.59,54429.0,52.7825,52.8808,52.7252,52.8808,54429.0
2019-02-08 11:25:00,64.58,64.64,64.58,64.6,104621.0,52.8726,52.9217,52.8726,52.889,104621.0
2019-02-08 11:30:00,64.6,64.63,64.47,64.51,43994.0,52.889,52.9135,52.7825,52.8153,43994.0
2019-02-08 11:35:00,64.5,64.63,64.44,64.54,127176.0,52.8071,52.9135,52.758,52.8399,127176.0
2019-02-08 11:40:00,64.54,64.57,64.41,64.45,61112.0,52.8399,52.8644,52.7334,52.7662,61112.0
2019-02-08 11:45:00,64.46,64.5,64.35,64.48,87491.0,52.7744,52.8071,52.6843,52.7907,87491.0
2019-02-08 11:50:00,64.48,64.55,64.41,64.55,31741.0,52.7907,52.848,52.7334,52.848,31741.0
2019-02-08 11:55:00,64.55,64.61,64.5,64.5,34406.0,52.848,52.8972,52.8071,52.8071,34406.0
2019-02-08 12:00:00,64.49,64.53,64.45,64.48,33717.0,52.7989,52.8317,52.7662,52.7907,33717.0
2019-02-08 12:05:00,64.47,64.54,64.47,64.49,22742.0,52.7825,52.8399,52.7825,52.7989,22742.0
2019-02-08 12:10:00,64.49,64.53,64.46,64.48,45559.0,52.7989,52.8317,52.7744,52.7907,45559.0
2019-02-08 12:15:00,64.49,64.51,64.47,64.49,53429.0,52.7989,52.8153,52.7825,52.7989,53429.0
2019-02-08 12:20:00,64.5,64.62,64.49,64.6,35182.0,52.8071,52.9053,52.7989,52.889,35182.0
2019-02-08 12:25:00,64.6,64.65,64.58,64.61,30036.0,52.889,52.9299,52.8726,52.8972,30036.0
2019-02-08 12:30:00,64.61,64.62,64.56,64.59,26140.0,52.8972,52.9053,52.8562,52.8808,26140.0
2019-02-08 12:35:00,64.6,64.61,64.54,64.59,90020.0,52.889,52.8972,52.8399,52.8808,90020.0
2019-02-08 12:40:00,64.6,64.78,64.58,64.76,90890.0,52.889,53.0363,52.8726,53.02,90890.0
2019-02-08 12:45:00,64.76,64.8,64.73,64.74,30664.0,53.02,53.0527,52.9954,53.0036,30664.0
2019-02-08 12:50:00,64.74,64.78,64.71,64.73,18697.0,53.0036,53.0363,52.979,52.9954,18697.0
2019-02-08 12:55:00,64.73,64.74,64.67,64.7,39249.0,52.9954,53.0036,52.9463,52.9708,39249.0
2019-02-08 13:00:00,64.71,64.72,64.62,64.64,34948.0,52.979,52.9872,52.9053,52.9217,34948.0
2019-02-08 13:05:00,64.64,64.64,64.57,64.63,26130.0,52.9217,52.9217,52.8644,52.9135,26130.0
2019-02-08 13:10:00,64.63,64.72,64.63,64.71,26684.0,52.9135,52.9872,52.9135,52.979,26684.0
2019-02-08 13:15:00,64.71,64.72,64.64,64.65,28432.0,52.979,52.9872,52.9217,52.9299,28432.0
2019-02-08 13:20:00,64.65,64.68,64.59,64.6,20317.0,52.9299,52.9545,52.8808,52.889,20317.0
2019-02-08 13:25:00,64.6,64.62,64.56,64.59,36682.0,52.889,52.9053,52.8562,52.8808,36682.0
2019-02-08 13:30:00,64.58,64.66,64.57,64.66,20227.0,52.8726,52.9381,52.8644,52.9381,20227.0
2019-02-08 13:35:00,64.65,64.65,64.57,64.61,30191.0,52.9299,52.9299,52.8644,52.8972,30191.0
2019-02-08 13:40:00,64.6,64.64,64.6,64.62,20769.0,52.889,52.9217,52.889,52.9053,20769.0
2019-02-08 13:45:00,64.62,64.63,64.6,64.62,17062.0,52.9053,52.9135,52.889,52.9053,17062.0
2019-02-08 13:50:00,64.62,64.64,64.59,64.6,28304.0,52.9053,52.9217,52.8808,52.889,28304.0
2019-02-08 13:55:00,64.6,64.72,64.6,64.7,33086.0,52.889,52.9872,52.889,52.9708,33086.0
2019-02-08 14:00:00,64.71,64.77,64.71,64.77,100292.0,52.979,53.0282,52.979,53.0282,100292.0
2019-02-08 14:05:00,64.77,64.9,64.76,64.79,109117.0,53.0282,53.1346,53.02,53.0445,109117.0
2019-02-08 14:10:00,64.77,64.8,64.72,64.8,18478.0,53.0282,53.0527,52.9872,53.0527,18478.0
2019-02-08 14:15:00,64.8,64.9,64.77,64.86,97762.0,53.0527,53.1346,53.0282,53.1018,97762.0
2019-02-08 14:20:00,64.86,64.87,64.78,64.78,28567.0,53.1018,53.11,53.0363,53.0363,28567.0
2019-02-08 14:25:00,64.79,64.79,64.67,64.7,43033.0,53.0445,53.0445,52.9463,52.9708,43033.0
2019-02-08 14:30:00,64.7,64.77,64.65,64.77,62834.0,52.9708,53.0282,52.9299,53.0282,62834.0
2019-02-08 14:35:00,64.77,64.87,64.76,64.83,57305.0,53.0282,53.11,53.02,53.0773,57305.0
2019-02-08 14:40:00,64.83,64.87,64.8,64.81,48614.0,53.0773,53.11,53.0527,53.0609,48614.0
2019-02-08 14:45:00,64.81,64.89,64.8,64.86,45651.0,53.0609,53.1264,53.0527,53.1018,45651.0
2019-02-08 14:50:00,64.86,64.88,64.8,64.85,51342.0,53.1018,53.1182,53.0527,53.0937,51342.0
2019-02-08 14:55:00,64.84,64.86,64.82,64.86,33327.0,53.0855,53.1018,53.0691,53.1018,33327.0
2019-02-08 15:00:00,64.86,64.91,64.85,64.86,47581.0,53.1018,53.1428,53.0937,53.1018,47581.0
2019-02-08 15:05:00,64.86,64.94,64.85,64.93,63346.0,53.1018,53.1673,53.0937,53.1591,63346.0
2019-02-08 15:10:00,64.93,65.0,64.87,64.98,55461.0,53.1591,53.2165,53.11,53.2001,55461.0
2019-02-08 15:15:00,64.99,65.03,64.95,64.97,51311.0,53.2083,53.241,53.1755,53.1919,51311.0
2019-02-08 15:20:00,64.97,64.98,64.87,64.87,44897.0,53.1919,53.2001,53.11,53.11,44897.0
2019-02-08 15:25:00,64.87,64.91,64.82,64.88,62892.0,53.11,53.1428,53.0691,53.1182,62892.0
2019-02-08 15:30:00,64.88,64.89,64.85,64.89,62200.0,53.1182,53.1264,53.0937,53.1264,62200.0
2019-02-08 15:35:00,64.89,64.9,64.83,64.88,80825.0,53.1264,53.1346,53.0773,53.1182,80825.0
2019-02-08 15:40:00,64.89,64.9,64.82,64.86,157601.0,53.1264,53.1346,53.0691,53.1018,157601.0
2019-02-08 15:45:00,64.85,64.89,64.84,64.85,120164.0,53.0937,53.1264,53.0855,53.0937,120164.0
2019-02-08 15:50:00,64.86,64.92,64.85,64.89,142478.0,53.1018,53.151,53.0937,53.1264,142478.0
2019-02-08 15:55:00,64.88,65.02,64.87,65.02,251094.0,53.1182,53.2328,53.11,53.2328,251094.0
2019-02-11 09:30:00,65.35,65.71,65.32,65.56,175451.0,53.503,53.7977,53.4784,53.6749,175451.0
2019-02-11 09:35:00,65.62,65.62,65.42,65.47,107018.0,53.7241,53.7241,53.5603,53.6013,107018.0
2019-02-11 09:40:00,65.48,65.54,65.29,65.54,89324.0,53.6094,53.6586,53.4539,53.6586,89324.0
2019-02-11 09:45:00,65.52,65.52,65.33,65.45,183811.0,53.6422,53.6422,53.4866,53.5849,183811.0
2019-02-11 09:50:00,65.45,65.45,65.26,65.39,165316.0,53.5849,53.5849,53.4293,53.5358,165316.0
2019-02-11 09:55:00,65.39,65.5,65.34,65.47,89209.0,53.5358,53.6258,53.4948,53.6013,89209.0
2019-02-11 10:00:00,65.49,65.74,65.48,65.52,301098.0,53.6176,53.8223,53.6094,53.6422,301098.0
2019-02-11 10:05:00,65.52,65.66,65.46,65.58,128179.0,53.6422,53.7568,53.5931,53.6913,128179.0
2019-02-11 10:10:00,65.57,65.6,65.46,65.51,84700.0,53.6831,53.7077,53.5931,53.634,84700.0
2019-02-11 10:15:00,65.52,65.61,65.51,65.53,114564.0,53.6422,53.7159,53.634,53.6504,114564.0
2019-02-11 10:20:00,65.52,65.53,65.33,65.39,58925.0,53.6422,53.6504,53.4866,53.5358,58925.0
2019-02-11 10:25:00,65.39,65.4,65.36,65.37,25945.0,53.5358,53.5439,53.5112,53.5194,25945.0
2019-02-11 10:30:00,65.37,65.39,65.27,65.34,135648.0,53.5194,53.5358,53.4375,53.4948,135648.0
2019-02-11 10:35:00,65.34,65.35,65.26,65.32,49127.0,53.4948,53.503,53.4293,53.4784,49127.0
2019-02-11 10:40:00,65.32,65.44,65.32,65.38,144745.0,53.4784,53.5767,53.4784,53.5276,144745.0
2019-02-11 10:45:00,65.38,65.43,65.36,65.4,35528.0,53.5276,53.5685,53.5112,53.5439,35528.0
2019-02-11 10:50:00,65.39,65.51,65.38,65.45,91848.0,53.5358,53.634,53.5276,53.5849,91848.0
2019-02-11 10:55:00,65.45,65.49,65.42,65.46,99888.0,53.5849,53.6176,53.5603,53.5931,99888.0
2019-02-11 11:00:00,65.47,65.5,65.4,65.41,93991.0,53.6013,53.6258,53.5439,53.5521,93991.0
2019-02-11 11:05:00,65.41,65.59,65.4,65.41,150831.0,53.5521,53.6995,53.5439,53.5521,150831.0
2019-02-11 11:10:00,65.41,65.46,65.36,65.41,73742.0,53.5521,53.5931,53.5112,53.5521,73742.0
2019-02-11 11:15:00,65.41,65.44,65.4,65.42,34563.0,53.5521,53.5767,53.5439,53.5603,34563.0
2019-02-11 11:20:00,65.41,65.44,65.4,65.43,35539.0,53.5521,53.5767,53.5439,53.5685,35539.0
2019-02-11 11:25:00,65.42,65.44,65.4,65.41,19662.0,53.5603,53.5767,53.5439,53.5521,19662.0
2019-02-11 11:30:00,65.4,65.41,65.3,65.39,55044.0,53.5439,53.5521,53.4621,53.5358,55044.0
2019-02-11 11:35:00,65.38,65.41,65.32,65.41,61547.0,53.5276,53.5521,53.4784,53.5521,61547.0
2019-02-11 11:40:00,65.41,65.46,65.3,65.3,100118.0,53.5521,53.5931,53.4621,53.4621,100118.0
2019-02-11 11:45:00,65.32,65.37,65.28,65.29,48271.0,53.4784,53.5194,53.4457,53.4539,48271.0
2019-02-11 11:50:00,65.28,65.32,65.25,65.32,62973.0,53.4457,53.4784,53.4211,53.4784,62973.0
2019-02-11 11:55:00,65.32,65.35,65.23,65.28,53213.0,53.4784,53.503,53.4048,53.4457,53213.0
2019-02-11 12:00:00,65.3,65.37,65.29,65.37,28131.0,53.4621,53.5194,53.4539,53.5194,28131.0
2019-02-11 12:05:00,65.37,65.41,65.35,65.41,21918.0,53.5194,53.5521,53.503,53.5521,21918.0
2019-02-11 12:10:00,65.41,65.41,65.35,65.37,28159.0,53.5521,53.5521,53.503,53.5194,28159.0
2019-02-11 12:15:00,65.37,65.37,65.24,65.26,181918.0,53.5194,53.5194,53.413,53.4293,181918.0
2019-02-11 12:20:00,65.26,65.33,65.23,65.26,124761.0,53.4293,53.4866,53.4048,53.4293,124761.0
2019-02-11 12:25:00,65.26,65.3,65.21,65.26,42531.0,53.4293,53.4621,53.3884,53.4293,42531.0
2019-02-11 12:30:00,65.27,65.3,65.24,65.25,76245.0,53.4375,53.4621,53.413,53.4211,76245.0
2019-02-11 12:35:00,65.24,65.27,65.15,65.19,44146.0,53.413,53.4375,53.3393,53.372,44146.0
2019-02-11 12:40:00,65.19,65.21,65.12,65.19,22818.0,53.372,53.3884,53.3147,53.372,22818.0
2019-02-11 12:45:00,65.19,65.2,65.11,65.13,31862.0,53.372,53.3802,53.3065,53.3229,31862.0
2019-02-11 12:50:00,65.13,65.15,65.11,65.13,30033.0,53.3229,53.3393,53.3065,53.3229,30033.0
2019-02-11 12:55:00,65.13,65.2,65.11,65.19,37121.0,53.3229,53.3802,53.3065,53.372,37121.0
2019-02-11 13:00:00,65.19,65.21,65.1,65.13,87031.0,53.372,53.3884,53.2983,53.3229,87031.0
2019-02-11 13:05:00,65.13,65.16,65.09,65.12,48773.0,53.3229,53.3475,53.2901,53.3147,48773.0
2019-02-11 13:10:00,65.11,65.21,65.08,65.17,630613.0,53.3065,53.3884,53.282,53.3556,630613.0
2019-02-11 13:15:00,65.17,65.22,65.15,65.19,129971.0,53.3556,53.3966,53.3393,53.372,129971.0
2019-02-11 13:20:00,65.19,65.22,65.15,65.19,68030.0,53.372,53.3966,53.3393,53.372,68030.0
2019-02-11 13:25:00,65.18,65.21,65.1,65.12,44883.0,53.3638,53.3884,53.2983,53.3147,44883.0
2019-02-11 13:30:00,65.13,65.16,65.1,65.13,31297.0,53.3229,53.3475,53.2983,53.3229,31297.0
2019-02-11 13:35:00,65.12,65.17,65.09,65.16,42758.0,53.3147,53.3556,53.2901,53.3475,42758.0
2019-02-11 13:40:00,65.15,65.15,65.1,65.12,23551.0,53.3393,53.3393,53.2983,53.3147,23551.0
2019-02-11 13:45:00,65.13,65.13,65.09,65.11,25240.0,53.3229,53.3229,53.2901,53.3065,25240.0
2019-02-11 13:50:00,65.11,65.14,65.08,65.12,23691.0,53.3065,53.3311,53.282,53.3147,23691.0
2019-02-11 13:55:00,65.13,65.18,65.09,65.12,127881.0,53.3229,53.3638,53.2901,53.3147,127881.0
2019-02-11 14:00:00,65.13,65.16,65.11,65.14,62800.0,53.3229,53.3475,53.3065,53.3311,62800.0
2019-02-11 14:05:00,65.14,65.16,65.04,65.08,53481.0,53.3311,53.3475,53.2492,53.282,53481.0
2019-02-11 14:10:00,65.08,65.11,65.06,65.1,92549.0,53.282,53.3065,53.2656,53.2983,92549.0
2019-02-11 14:15:00,65.11,65.16,65.06,65.16,94249.0,53.3065,53.3475,53.2656,53.3475,94249.0
2019-02-11 14:20:00,65.16,65.26,65.15,65.23,64605.0,53.3475,53.4293,53.3393,53.4048,64605.0
2019-02-11 14:25:00,65.23,65.27,65.18,65.21,97414.0,53.4048,53.4375,53.3638,53.3884,97414.0
2019-02-11 14:30:00,65.24,65.27,65.2,65.22,29886.0,53.413,53.4375,53.3802,53.3966,29886.0
2019-02-11 14:35:00,65.23,65.25,65.2,65.24,30583.0,53.4048,53.4211,53.3802,53.413,30583.0
2019-02-11 14:40:00,65.23,65.31,65.19,65.25,123663.0,53.4048,53.4703,53.372,53.4211,123663.0
2019-02-11 14:45:00,65.26,65.32,65.23,65.23,34921.0,53.4293,53.4784,53.4048,53.4048,34921.0
2019-02-11 14:50:00,65.23,65.28,65.23,65.27,85768.0,53.4048,53.4457,53.4048,53.4375,85768.0
2019-02-11 14:55:00,65.28,65.3,65.21,65.22,101276.0,53.4457,53.4621,53.3884,53.3966,101276.0
2019-02-11 15:00:00,65.22,65.23,65.15,65.18,128115.0,53.3966,53.4048,53.3393,53.3638,128115.0
2019-02-11 15:05:00,65.19,65.2,65.14,65.17,100279.0,53.372,53.3802,53.3311,53.3556,100279.0
2019-02-11 15:10:00,65.16,65.23,65.16,65.21,23531.0,53.3475,53.4048,53.3475,53.3884,23531.0
2019-02-11 15:15:00,65.21,65.25,65.18,65.19,40762.0,53.3884,53.4211,53.3638,53.372,40762.0
2019-02-11 15:20:00,65.18,65.2,65.14,65.18,114491.0,53.3638,53.3802,53.3311,53.3638,114491.0
2019-02-11 15:25:00,65.19,65.19,65.1,65.15,79783.0,53.372,53.372,53.2983,53.3393,79783.0
2019-02-11 15:30:00,65.16,65.17,65.05,65.08,67033.0,53.3475,53.3556,53.2574,53.282,67033.0
2019-02-11 15:35:00,65.07,65.09,65.06,65.07,42196.0,53.2738,53.2901,53.2656,53.2738,42196.0
2019-02-11 15:40:00,65.06,65.07,65.02,65.03,79536.0,53.2656,53.2738,53.2328,53.241,79536.0
2019-02-11 15:45:00,65.02,65.09,65.01,65.09,90560.0,53.2328,53.2901,53.2246,53.2901,90560.0
2019-02-11 15:50:00,65.08,65.14,65.08,65.09,213663.0,53.282,53.3311,53.282,53.2901,213663.0
2019-02-11 15:55:00,65.09,65.11,65.06,65.07,476139.0,53.2901,53.3065,53.2656,53.2738,476139.0
2019-02-12 09:30:00,65.4,65.65,65.3,65.61,114102.0,53.5439,53.7486,53.4621,53.7159,114102.0
2019-02-12 09:35:00,65.61,65.77,65.53,65.73,183620.0,53.7159,53.8469,53.6504,53.8141,183620.0
2019-02-12 09:40:00,65.75,65.81,65.67,65.74,111662.0,53.8305,53.8796,53.765,53.8223,111662.0
2019-02-12 09:45:00,65.74,66.02,65.73,65.92,198094.0,53.8223,54.0515,53.8141,53.9697,198094.0
2019-02-12 09:50:00,65.92,66.04,65.91,65.99,66319.0,53.9697,54.0679,53.9615,54.027,66319.0
2019-02-12 09:55:00,66.0,66.13,65.94,66.11,201827.0,54.0352,54.1416,53.9861,54.1252,201827.0
2019-02-12 10:00:00,66.12,66.26,66.11,66.19,114925.0,54.1334,54.248,54.1252,54.1907,114925.0
2019-02-12 10:05:00,66.19,66.4,66.19,66.37,112016.0,54.1907,54.3627,54.1907,54.3381,112016.0
2019-02-12 10:10:00,66.37,66.43,66.3,66.32,177957.0,54.3381,54.3872,54.2808,54.2972,177957.0
2019-02-12 10:15:00,66.33,66.38,66.28,66.35,98036.0,54.3054,54.3463,54.2644,54.3217,98036.0
2019-02-12 10:20:00,66.36,66.38,66.27,66.37,67664.0,54.3299,54.3463,54.2562,54.3381,67664.0
2019-02-12 10:25:00,66.38,66.48,66.37,66.47,70066.0,54.3463,54.4282,54.3381,54.42,70066.0
2019-02-12 10:30:00,66.48,66.55,66.45,66.49,97808.0,54.4282,54.4855,54.4036,54.4363,97808.0
2019-02-12 10:35:00,66.49,66.58,66.48,66.53,212704.0,54.4363,54.51,54.4282,54.4691,212704.0
2019-02-12 10:40:00,66.53,66.59,66.51,66.58,55377.0,54.4691,54.5182,54.4527,54.51,55377.0
2019-02-12 10:45:00,66.58,66.64,66.54,66.56,57837.0,54.51,54.5592,54.4773,54.4937,57837.0
2019-02-12 10:50:00,66.57,66.64,66.53,66.6,61528.0,54.5018,54.5592,54.4691,54.5264,61528.0
2019-02-12 10:55:00,66.6,66.68,66.6,66.64,60303.0,54.5264,54.5919,54.5264,54.5592,60303.0
2019-02-12 11:00:00,66.64,66.74,66.63,66.64,82199.0,54.5592,54.641,54.551,54.5592,82199.0
2019-02-12 11:05:00,66.64,66.86,66.62,66.85,66375.0,54.5592,54.7393,54.5428,54.7311,66375.0
2019-02-12 11:10:00,66.85,66.98,66.8,66.96,89844.0,54.7311,54.8375,54.6901,54.8211,89844.0
2019-02-12 11:15:00,66.95,67.0,66.89,66.9,81729.0,54.813,54.8539,54.7638,54.772,81729.0
2019-02-12 11:20:00,66.9,66.97,66.88,66.95,58885.0,54.772,54.8293,54.7556,54.813,58885.0
2019-02-12 11:25:00,66.95,67.03,66.94,66.94,102600.0,54.813,54.8785,54.8048,54.8048,102600.0
2019-02-12 11:30:00,66.94,66.95,66.85,66.95,53647.0,54.8048,54.813,54.7311,54.813,53647.0
2019-02-12 11:35:00,66.95,67.03,66.9,67.0,115871.0,54.813,54.8785,54.772,54.8539,115871.0
2019-02-12 11:40:00,67.0,67.09,66.97,67.02,263519.0,54.8539,54.9276,54.8293,54.8703,263519.0
2019-02-12 11:45:00,67.03,67.12,66.98,67.06,121480.0,54.8785,54.9521,54.8375,54.903,121480.0
2019-02-12 11:50:00,67.06,67.28,67.06,67.28,93062.0,54.903,55.0831,54.903,55.0831,93062.0
2019-02-12 11:55:00,67.28,67.4,67.27,67.34,91139.0,55.0831,55.1814,55.0749,55.1323,91139.0
2019-02-12 12:00:00,67.35,67.35,67.21,67.21,78428.0,55.1404,55.1404,55.0258,55.0258,78428.0
2019-02-12 12:05:00,67.2,67.21,67.05,67.09,62769.0,55.0176,55.0258,54.8948,54.9276,62769.0
2019-02-12 12:10:00,67.09,67.1,66.98,66.99,75580.0,54.9276,54.9358,54.8375,54.8457,75580.0
2019-02-12 12:15:00,66.98,67.02,66.88,66.89,41962.0,54.8375,54.8703,54.7556,54.7638,41962.0
2019-02-12 12:20:00,66.9,66.97,66.9,66.92,42927.0,54.772,54.8293,54.772,54.7884,42927.0
2019-02-12 12:25:00,66.92,66.93,66.86,66.88,39098.0,54.7884,54.7966,54.7393,54.7556,39098.0
2019-02-12 12:30:00,66.89,66.92,66.86,66.87,24984.0,54.7638,54.7884,54.7393,54.7475,24984.0
2019-02-12 12:35:00,66.88,66.93,66.87,66.92,32648.0,54.7556,54.7966,54.7475,54.7884,32648.0
2019-02-12 12:40:00,66.92,66.94,66.89,66.91,28580.0,54.7884,54.8048,54.7638,54.7802,28580.0
2019-02-12 12:45:00,66.91,66.92,66.77,66.8,55755.0,54.7802,54.7884,54.6656,54.6901,55755.0
2019-02-12 12:50:00,66.8,66.89,66.72,66.75,87975.0,54.6901,54.7638,54.6246,54.6492,87975.0
2019-02-12 12:55:00,66.75,66.8,66.75,66.8,25461.0,54.6492,54.6901,54.6492,54.6901,25461.0
2019-02-12 13:00:00,66.8,66.94,66.8,66.87,141533.0,54.6901,54.8048,54.6901,54.7475,141533.0
2019-02-12 13:05:00,66.88,66.97,66.88,66.95,62782.0,54.7556,54.8293,54.7556,54.813,62782.0
2019-02-12 13:10:00,66.95,67.01,66.95,66.98,42541.0,54.813,54.8621,54.813,54.8375,42541.0
2019-02-12 13:15:00,66.99,67.01,66.98,67.0,79132.0,54.8457,54.8621,54.8375,54.8539,79132.0
2019-02-12 13:20:00,67.0,67.06,66.99,67.02,57498.0,54.8539,54.903,54.8457,54.8703,57498.0
2019-02-12 13:25:00,67.02,67.07,66.99,67.06,30305.0,54.8703,54.9112,54.8457,54.903,30305.0
2019-02-12 13:30:00,67.07,67.1,67.04,67.07,46833.0,54.9112,54.9358,54.8866,54.9112,46833.0
2019-02-12 13:35:00,67.06,67.1,67.06,67.09,37017.0,54.903,54.9358,54.903,54.9276,37017.0
2019-02-12 13:40:00,67.08,67.17,67.08,67.16,105467.0,54.9194,54.9931,54.9194,54.9849,105467.0
2019-02-12 13:45:00,67.17,67.18,67.06,67.09,39527.0,54.9931,55.0013,54.903,54.9276,39527.0
2019-02-12 13:50:00,67.09,67.15,67.02,67.15,63288.0,54.9276,54.9767,54.8703,54.9767,63288.0
2019-02-12 13:55:00,67.15,67.2,67.13,67.19,31801.0,54.9767,55.0176,54.9603,55.0094,31801.0
2019-02-12 14:00:00,67.19,67.19,67.09,67.1,44384.0,55.0094,55.0094,54.9276,54.9358,44384.0
2019-02-12 14:05:00,67.09,67.1,67.07,67.09,39549.0,54.9276,54.9358,54.9112,54.9276,39549.0
2019-02-12 14:10:00,67.09,67.1,67.02,67.08,45713.0,54.9276,54.9358,54.8703,54.9194,45713.0
2019-02-12 14:15:00,67.07,67.12,67.07,67.1,42061.0,54.9112,54.9521,54.9112,54.9358,42061.0
2019-02-12 14:20:00,67.1,67.14,67.08,67.14,42851.0,54.9358,54.9685,54.9194,54.9685,42851.0
2019-02-12 14:25:00,67.14,67.14,67.07,67.09,42001.0,54.9685,54.9685,54.9112,54.9276,42001.0
2019-02-12 14:30:00,67.09,67.09,67.04,67.08,32301.0,54.9276,54.9276,54.8866,54.9194,32301.0
2019-02-12 14:35:00,67.08,67.08,67.05,67.06,28462.0,54.9194,54.9194,54.8948,54.903,28462.0
2019-02-12 14:40:00,67.06,67.07,67.0,67.06,34816.0,54.903,54.9112,54.8539,54.903,34816.0
2019-02-12 14:45:00,67.06,67.07,66.99,67.06,38162.0,54.903,54.9112,54.8457,54.903,38162.0
2019-02-12 14:50:00,67.06,67.06,67.01,67.05,30376.0,54.903,54.903,54.8621,54.8948,30376.0
2019-02-12 14:55:00,67.05,67.07,67.02,67.06,36053.0,54.8948,54.9112,54.8703,54.903,36053.0
2019-02-12 15:00:00,67.05,67.06,67.0,67.02,46784.0,54.8948,54.903,54.8539,54.8703,46784.0
2019-02-12 15:05:00,67.01,67.02,66.99,67.0,49298.0,54.8621,54.8703,54.8457,54.8539,49298.0
2019-02-12 15:10:00,67.0,67.02,66.95,67.01,45773.0,54.8539,54.8703,54.813,54.8621,45773.0
2019-02-12 15:15:00,67.02,67.05,67.01,67.04,39864.0,54.8703,54.8948,54.8621,54.8866,39864.0
2019-02-12 15:20:00,67.03,67.06,67.01,67.06,65287.0,54.8785,54.903,54.8621,54.903,65287.0
2019-02-12 15:25:00,67.05,67.15,67.04,67.15,56132.0,54.8948,54.9767,54.8866,54.9767,56132.0
2019-02-12 15:30:00,67.15,67.15,67.06,67.07,68915.0,54.9767,54.9767,54.903,54.9112,68915.0
2019-02-12 15:35:00,67.06,67.08,66.97,66.98,72228.0,54.903,54.9194,54.8293,54.8375,72228.0
2019-02-12 15:40:00,66.97,67.0,66.91,66.93,90004.0,54.8293,54.8539,54.7802,54.7966,90004.0
2019-02-12 15:45:00,66.92,66.94,66.83,66.87,113262.0,54.7884,54.8048,54.7147,54.7475,113262.0
2019-02-12 15:50:00,66.87,66.97,66.84,66.95,119163.0,54.7475,54.8293,54.7229,54.813,119163.0
2019-02-12 15:55:00,66.95,67.04,66.91,67.01,347518.0,54.813,54.8866,54.7802,54.8621,347518.0
2019-02-13 09:30:00,67.33,67.59,67.13,67.43,255757.0,55.1241,55.3369,54.9603,55.2059,255757.0
2019-02-13 09:35:00,67.43,67.61,67.22,67.29,262440.0,55.2059,55.3533,55.034,55.0913,262440.0
2019-02-13 09:40:00,67.31,67.42,67.26,67.35,100303.0,55.1077,55.1977,55.0668,55.1404,100303.0
2019-02-13 09:45:00,67.35,67.45,67.29,67.31,67360.0,55.1404,55.2223,55.0913,55.1077,67360.0
2019-02-13 09:50:00,67.31,67.53,67.26,67.53,94499.0,55.1077,55.2878,55.0668,55.2878,94499.0
2019-02-13 09:55:00,67.53,67.71,67.53,67.7,113844.0,55.2878,55.4352,55.2878,55.427,113844.0
2019-02-13 10:00:00,67.7,67.75,67.64,67.68,227635.0,55.427,55.4679,55.3779,55.4106,227635.0
2019-02-13 10:05:00,67.68,67.69,67.46,67.65,126095.0,55.4106,55.4188,55.2305,55.3861,126095.0
2019-02-13 10:10:00,67.66,67.68,67.59,67.67,78404.0,55.3942,55.4106,55.3369,55.4024,78404.0
2019-02-13 10:15:00,67.67,67.72,67.58,67.62,198315.0,55.4024,55.4434,55.3287,55.3615,198315.0
2019-02-13 10:20:00,67.61,67.88,67.6,67.84,227600.0,55.3533,55.5744,55.3451,55.5416,227600.0
2019-02-13 10:25:00,67.84,68.02,67.83,67.9,255708.0,55.5416,55.689,55.5334,55.5907,255708.0
2019-02-13 10:30:00,67.9,67.91,67.62,67.75,134395.0,55.5907,55.5989,55.3615,55.4679,134395.0
2019-02-13 10:35:00,67.74,67.86,67.72,67.78,77011.0,55.4597,55.558,55.4434,55.4925,77011.0
2019-02-13 10:40:00,67.78,68.02,67.75,67.95,199545.0,55.4925,55.689,55.4679,55.6317,199545.0
2019-02-13 10:45:00,67.97,67.98,67.76,67.78,159272.0,55.648,55.6562,55.4761,55.4925,159272.0
2019-02-13 10:50:00,67.78,67.88,67.75,67.81,72862.0,55.4925,55.5744,55.4679,55.517,72862.0
2019-02-13 10:55:00,67.82,67.85,67.74,67.85,61992.0,55.5252,55.5498,55.4597,55.5498,61992.0
2019-02-13 11:00:00,67.85,67.86,67.74,67.8,67645.0,55.5498,55.558,55.4597,55.5089,67645.0
2019-02-13 11:05:00,67.79,67.8,67.74,67.75,67434.0,55.5007,55.5089,55.4597,55.4679,67434.0
2019-02-13 11:10:00,67.75,67.77,67.73,67.76,140961.0,55.4679,55.4843,55.4516,55.4761,140961.0
2019-02-13 11:15:00,67.75,67.77,67.74,67.76,164769.0,55.4679,55.4843,55.4597,55.4761,164769.0
2019-02-13 11:20:00,67.75,67.76,67.47,67.49,151953.0,55.4679,55.4761,55.2387,55.2551,151953.0
2019-02-13 11:25:00,67.48,67.6,67.42,67.59,63022.0,55.2469,55.3451,55.1977,55.3369,63022.0
2019-02-13 11:30:00,67.58,67.61,67.48,67.51,78920.0,55.3287,55.3533,55.2469,55.2714,78920.0
2019-02-13 11:35:00,67.49,67.51,67.37,67.38,123271.0,55.2551,55.2714,55.1568,55.165,123271.0
2019-02-13 11:40:00,67.38,67.42,67.31,67.38,59002.0,55.165,55.1977,55.1077,55.165,59002.0
2019-02-13 11:45:00,67.39,67.51,67.38,67.49,46372.0,55.1732,55.2714,55.165,55.2551,46372.0
2019-02-13 11:50:00,67.49,67.57,67.35,67.38,99645.0,55.2551,55.3206,55.1404,55.165,99645.0
2019-02-13 11:55:00,67.38,67.56,67.38,67.53,51051.0,55.165,55.3124,55.165,55.2878,51051.0
2019-02-13 12:00:00,67.53,67.58,67.47,67.57,49952.0,55.2878,55.3287,55.2387,55.3206,49952.0
2019-02-13 12:05:00,67.58,67.68,67.55,67.55,147416.0,55.3287,55.4106,55.3042,55.3042,147416.0
2019-02-13 12:10:00,67.55,67.62,67.54,67.56,38832.0,55.3042,55.3615,55.296,55.3124,38832.0
2019-02-13 12:15:00,67.56,67.63,67.54,67.56,61945.0,55.3124,55.3697,55.296,55.3124,61945.0
2019-02-13 12:20:00,67.56,67.62,67.52,67.52,64149.0,55.3124,55.3615,55.2796,55.2796,64149.0
2019-02-13 12:25:00,67.52,67.6,67.5,67.59,38652.0,55.2796,55.3451,55.2632,55.3369,38652.0
2019-02-13 12:30:00,67.59,67.6,67.5,67.58,47237.0,55.3369,55.3451,55.2632,55.3287,47237.0
2019-02-13 12:35:00,67.58,67.62,67.57,67.6,36531.0,55.3287,55.3615,55.3206,55.3451,36531.0
2019-02-13 12:40:00,67.6,67.68,67.58,67.67,42930.0,55.3451,55.4106,55.3287,55.4024,42930.0
2019-02-13 12:45:00,67.67,67.71,67.66,67.7,42313.0,55.4024,55.4352,55.3942,55.427,42313.0
2019-02-13 12:50:00,67.7,67.75,67.66,67.7,59766.0,55.427,55.4679,55.3942,55.427,59766.0
2019-02-13 12:55:00,67.7,67.77,67.66,67.76,81317.0,55.427,55.4843,55.3942,55.4761,81317.0
2019-02-13 13:00:00,67.75,67.76,67.67,67.72,103657.0,55.4679,55.4761,55.4024,55.4434,103657.0
2019-02-13 13:05:00,67.72,67.74,67.67,67.74,39759.0,55.4434,55.4597,55.4024,55.4597,39759.0
2019-02-13 13:10:00,67.74,67.79,67.73,67.78,37751.0,55.4597,55.5007,55.4516,55.4925,37751.0
2019-02-13 13:15:00,67.78,67.8,67.71,67.76,43604.0,55.4925,55.5089,55.4352,55.4761,43604.0
2019-02-13 13:20:00,67.75,67.8,67.68,67.76,80854.0,55.4679,55.5089,55.4106,55.4761,80854.0
2019-02-13 13:25:00,67.76,67.78,67.72,67.78,36822.0,55.4761,55.4925,55.4434,55.4925,36822.0
2019-02-13 13:30:00,67.77,67.8,67.74,67.8,36094.0,55.4843,55.5089,55.4597,55.5089,36094.0
2019-02-13 13:35:00,67.8,67.8,67.72,67.73,37789.0,55.5089,55.5089,55.4434,55.4516,37789.0
2019-02-13 13:40:00,67.72,67.82,67.69,67.8,67311.0,55.4434,55.5252,55.4188,55.5089,67311.0
2019-02-13 13:45:00,67.8,67.89,67.76,67.78,122876.0,55.5089,55.5825,55.4761,55.4925,122876.0
2019-02-13 13:50:00,67.78,67.82,67.76,67.81,60060.0,55.4925,55.5252,55.4761,55.517,60060.0
2019-02-13 13:55:00,67.81,67.83,67.75,67.82,48575.0,55.517,55.5334,55.4679,55.5252,48575.0
2019-02-13 14:00:00,67.82,67.92,67.81,67.91,54601.0,55.5252,55.6071,55.517,55.5989,54601.0
2019-02-13 14:05:00,67.92,68.09,67.92,68.01,210892.0,55.6071,55.7463,55.6071,55.6808,210892.0
2019-02-13 14:10:00,68.02,68.04,67.88,67.95,94477.0,55.689,55.7054,55.5744,55.6317,94477.0
2019-02-13 14:15:00,67.95,67.98,67.86,67.96,91988.0,55.6317,55.6562,55.558,55.6399,91988.0
2019-02-13 14:20:00,67.95,67.96,67.87,67.95,69957.0,55.6317,55.6399,55.5662,55.6317,69957.0
2019-02-13 14:25:00,67.95,68.0,67.93,68.0,91700.0,55.6317,55.6726,55.6153,55.6726,91700.0
2019-02-13 14:30:00,68.0,68.02,67.9,67.95,75132.0,55.6726,55.689,55.5907,55.6317,75132.0
2019-02-13 14:35:00,67.95,68.02,67.86,67.88,222368.0,55.6317,55.689,55.558,55.5744,222368.0
2019-02-13 14:40:00,67.87,68.12,67.85,68.12,136556.0,55.5662,55.7708,55.5498,55.7708,136556.0
2019-02-13 14:45:00,68.11,68.16,68.02,68.07,198665.0,55.7627,55.8036,55.689,55.7299,198665.0
2019-02-13 14:50:00,68.07,68.15,68.06,68.06,67974.0,55.7299,55.7954,55.7217,55.7217,67974.0
2019-02-13 14:55:00,68.06,68.12,68.05,68.09,89504.0,55.7217,55.7708,55.7135,55.7463,89504.0
2019-02-13 15:00:00,68.08,68.11,67.98,68.01,102887.0,55.7381,55.7627,55.6562,55.6808,102887.0
2019-02-13 15:05:00,68.01,68.06,68.01,68.04,39791.0,55.6808,55.7217,55.6808,55.7054,39791.0
2019-02-13 15:10:00,68.04,68.11,68.04,68.1,69773.0,55.7054,55.7627,55.7054,55.7545,69773.0
2019-02-13 15:15:00,68.09,68.11,68.06,68.07,65813.0,55.7463,55.7627,55.7217,55.7299,65813.0
2019-02-13 15:20:00,68.08,68.08,68.05,68.07,64465.0,55.7381,55.7381,55.7135,55.7299,64465.0
2019-02-13 15:25:00,68.06,68.08,68.03,68.06,77105.0,55.7217,55.7381,55.6972,55.7217,77105.0
2019-02-13 15:30:00,68.06,68.1,68.05,68.08,89575.0,55.7217,55.7545,55.7135,55.7381,89575.0
2019-02-13 15:35:00,68.08,68.1,68.03,68.05,88380.0,55.7381,55.7545,55.6972,55.7135,88380.0
2019-02-13 15:40:00,68.05,68.07,67.86,67.89,135621.0,55.7135,55.7299,55.558,55.5825,135621.0
2019-02-13 15:45:00,67.88,67.88,67.72,67.79,174741.0,55.5744,55.5744,55.4434,55.5007,174741.0
2019-02-13 15:50:00,67.79,67.83,67.71,67.74,198481.0,55.5007,55.5334,55.4352,55.4597,198481.0
2019-02-13 15:55:00,67.74,67.8,67.66,67.78,369723.0,55.4597,55.5089,55.3942,55.4925,369723.0
2019-02-14 09:30:00,67.46,67.47,66.95,67.3,215471.0,55.2305,55.2387,54.813,55.0995,215471.0
2019-02-14 09:35:00,67.31,67.43,67.08,67.11,136484.0,55.1077,55.2059,54.9194,54.9439,136484.0
2019-02-14 09:40:00,67.12,67.18,66.92,66.93,82497.0,54.9521,55.0013,54.7884,54.7966,82497.0
2019-02-14 09:45:00,66.92,66.94,66.77,66.91,85523.0,54.7884,54.8048,54.6656,54.7802,85523.0
2019-02-14 09:50:00,66.91,66.94,66.77,66.84,75127.0,54.7802,54.8048,54.6656,54.7229,75127.0
2019-02-14 09:55:00,66.85,66.98,66.83,66.98,85703.0,54.7311,54.8375,54.7147,54.8375,85703.0
2019-02-14 10:00:00,66.98,67.09,66.85,67.05,145432.0,54.8375,54.9276,54.7311,54.8948,145432.0
2019-02-14 10:05:00,67.05,67.19,67.03,67.12,57173.0,54.8948,55.0094,54.8785,54.9521,57173.0
2019-02-14 10:10:00,67.11,67.19,67.09,67.14,107355.0,54.9439,55.0094,54.9276,54.9685,107355.0
2019-02-14 10:15:00,67.14,67.27,67.13,67.25,55906.0,54.9685,55.0749,54.9603,55.0586,55906.0
2019-02-14 10:20:00,67.23,67.27,67.2,67.24,30378.0,55.0422,55.0749,55.0176,55.0504,30378.0
2019-02-14 10:25:00,67.24,67.43,67.2,67.43,58271.0,55.0504,55.2059,55.0176,55.2059,58271.0
2019-02-14 10:30:00,67.43,67.51,67.4,67.49,48658.0,55.2059,55.2714,55.1814,55.2551,48658.0
2019-02-14 10:35:00,67.48,67.6,67.32,67.46,108615.0,55.2469,55.3451,55.1159,55.2305,108615.0
2019-02-14 10:40:00,67.47,67.64,67.47,67.58,62845.0,55.2387,55.3779,55.2387,55.3287,62845.0
2019-02-14 10:45:00,67.58,67.7,67.57,67.68,51422.0,55.3287,55.427,55.3206,55.4106,51422.0
2019-02-14 10:50:00,67.68,67.69,67.55,67.67,51333.0,55.4106,55.4188,55.3042,55.4024,51333.0
2019-02-14 10:55:00,67.66,67.67,67.53,67.61,43773.0,55.3942,55.4024,55.2878,55.3533,43773.0
2019-02-14 11:00:00,67.61,67.65,67.45,67.47,43698.0,55.3533,55.3861,55.2223,55.2387,43698.0
2019-02-14 11:05:00,67.47,67.62,67.43,67.6,40319.0,55.2387,55.3615,55.2059,55.3451,40319.0
2019-02-14 11:10:00,67.59,67.64,67.48,67.51,41970.0,55.3369,55.3779,55.2469,55.2714,41970.0
2019-02-14 11:15:00,67.52,67.6,67.5,67.54,48439.0,55.2796,55.3451,55.2632,55.296,48439.0
2019-02-14 11:20:00,67.53,67.54,67.46,67.48,33629.0,55.2878,55.296,55.2305,55.2469,33629.0
2019-02-14 11:25:00,67.48,67.55,67.47,67.51,38733.0,55.2469,55.3042,55.2387,55.2714,38733.0
2019-02-14 11:30:00,67.52,67.55,67.47,67.53,47621.0,55.2796,55.3042,55.2387,55.2878,47621.0
2019-02-14 11:35:00,67.53,67.66,67.52,67.55,104790.0,55.2878,55.3942,55.2796,55.3042,104790.0
2019-02-14 11:40:00,67.55,67.62,67.53,67.61,66213.0,55.3042,55.3615,55.2878,55.3533,66213.0
2019-02-14 11:45:00,67.6,67.63,67.58,67.63,138839.0,55.3451,55.3697,55.3287,55.3697,138839.0
2019-02-14 11:50:00,67.63,67.81,67.62,67.76,157632.0,55.3697,55.517,55.3615,55.4761,157632.0
2019-02-14 11:55:00,67.75,67.82,67.74,67.79,43402.0,55.4679,55.5252,55.4597,55.5007,43402.0
2019-02-14 12:00:00,67.8,67.82,67.75,67.8,75775.0,55.5089,55.5252,55.4679,55.5089,75775.0
2019-02-14 12:05:00,67.8,67.88,67.77,67.87,72791.0,55.5089,55.5744,55.4843,55.5662,72791.0
2019-02-14 12:10:00,67.86,67.98,67.86,67.98,126584.0,55.558,55.6562,55.558,55.6562,126584.0
2019-02-14 12:15:00,67.98,68.12,67.96,68.11,88386.0,55.6562,55.7708,55.6399,55.7627,88386.0
2019-02-14 12:20:00,68.11,68.16,68.07,68.13,58635.0,55.7627,55.8036,55.7299,55.779,58635.0
2019-02-14 12:25:00,68.13,68.16,68.07,68.09,42630.0,55.779,55.8036,55.7299,55.7463,42630.0
2019-02-14 12:30:00,68.1,68.13,68.08,68.09,46480.0,55.7545,55.779,55.7381,55.7463,46480.0
2019-02-14 12:35:00,68.08,68.12,68.04,68.11,46338.0,55.7381,55.7708,55.7054,55.7627,46338.0
2019-02-14 12:40:00,68.11,68.13,68.04,68.1,85746.0,55.7627,55.779,55.7054,55.7545,85746.0
2019-02-14 12:45:00,68.09,68.13,68.02,68.02,35153.0,55.7463,55.779,55.689,55.689,35153.0
2019-02-14 12:50:00,68.03,68.03,67.94,67.95,59553.0,55.6972,55.6972,55.6235,55.6317,59553.0
2019-02-14 12:55:00,67.96,68.06,67.94,68.05,82952.0,55.6399,55.7217,55.6235,55.7135,82952.0
2019-02-14 13:00:00,68.06,68.11,68.03,68.09,29445.0,55.7217,55.7627,55.6972,55.7463,29445.0
2019-02-14 13:05:00,68.08,68.1,68.04,68.09,43114.0,55.7381,55.7545,55.7054,55.7463,43114.0
2019-02-14 13:10:00,68.09,68.09,68.04,68.09,40236.0,55.7463,55.7463,55.7054,55.7463,40236.0
2019-02-14 13:15:00,68.09,68.1,68.03,68.06,42260.0,55.7463,55.7545,55.6972,55.7217,42260.0
2019-02-14 13:20:00,68.06,68.06,68.01,68.02,52102.0,55.7217,55.7217,55.6808,55.689,52102.0
2019-02-14 13:25:00,68.02,68.08,68.02,68.06,28815.0,55.689,55.7381,55.689,55.7217,28815.0
2019-02-14 13:30:00,68.06,68.08,68.04,68.06,34743.0,55.7217,55.7381,55.7054,55.7217,34743.0
2019-02-14 13:35:00,68.06,68.09,68.05,68.07,28235.0,55.7217,55.7463,55.7135,55.7299,28235.0
2019-02-14 13:40:00,68.07,68.11,68.02,68.03,45126.0,55.7299,55.7627,55.689,55.6972,45126.0
2019-02-14 13:45:00,68.03,68.03,67.98,68.02,36587.0,55.6972,55.6972,55.6562,55.689,36587.0
2019-02-14 13:50:00,68.02,68.03,67.92,67.95,73720.0,55.689,55.6972,55.6071,55.6317,73720.0
2019-02-14 13:55:00,67.94,67.98,67.89,67.96,52882.0,55.6235,55.6562,55.5825,55.6399,52882.0
2019-02-14 14:00:00,67.95,67.99,67.87,67.88,39608.0,55.6317,55.6644,55.5662,55.5744,39608.0
2019-02-14 14:05:00,67.88,67.94,67.87,67.94,36910.0,55.5744,55.6235,55.5662,55.6235,36910.0
2019-02-14 14:10:00,67.93,67.94,67.9,67.92,36630.0,55.6153,55.6235,55.5907,55.6071,36630.0
2019-02-14 14:15:00,67.92,67.96,67.91,67.92,37129.0,55.6071,55.6399,55.5989,55.6071,37129.0
2019-02-14 14:20:00,67.92,67.96,67.91,67.96,29237.0,55.6071,55.6399,55.5989,55.6399,29237.0
2019-02-14 14:25:00,67.95,68.0,67.92,67.94,32789.0,55.6317,55.6726,55.6071,55.6235,32789.0
2019-02-14 14:30:00,67.93,67.93,67.82,67.88,33428.0,55.6153,55.6153,55.5252,55.5744,33428.0
2019-02-14 14:35:00,67.88,67.94,67.88,67.9,26798.0,55.5744,55.6235,55.5744,55.5907,26798.0
2019-02-14 14:40:00,67.91,67.94,67.89,67.93,37247.0,55.5989,55.6235,55.5825,55.6153,37247.0
2019-02-14 14:45:00,67.94,67.95,67.86,67.89,42666.0,55.6235,55.6317,55.558,55.5825,42666.0
2019-02-14 14:50:00,67.89,67.89,67.81,67.81,40936.0,55.5825,55.5825,55.517,55.517,40936.0
2019-02-14 14:55:00,67.81,67.84,67.74,67.83,61587.0,55.517,55.5416,55.4597,55.5334,61587.0
2019-02-14 15:00:00,67.83,67.87,67.8,67.84,46689.0,55.5334,55.5662,55.5089,55.5416,46689.0
2019-02-14 15:05:00,67.84,68.05,67.83,67.87,101957.0,55.5416,55.7135,55.5334,55.5662,101957.0
2019-02-14 15:10:00,67.87,67.92,67.82,67.88,75810.0,55.5662,55.6071,55.5252,55.5744,75810.0
2019-02-14 15:15:00,67.89,67.93,67.87,67.9,40697.0,55.5825,55.6153,55.5662,55.5907,40697.0
2019-02-14 15:20:00,67.89,67.91,67.85,67.88,60900.0,55.5825,55.5989,55.5498,55.5744,60900.0
2019-02-14 15:25:00,67.88,67.95,67.85,67.92,141415.0,55.5744,55.6317,55.5498,55.6071,141415.0
2019-02-14 15:30:00,67.92,68.02,67.92,67.97,65841.0,55.6071,55.689,55.6071,55.648,65841.0
2019-02-14 15:35:00,67.96,68.01,67.93,67.98,55079.0,55.6399,55.6808,55.6153,55.6562,55079.0
2019-02-14 15:40:00,67.98,68.0,67.95,67.98,106057.0,55.6562,55.6726,55.6317,55.6562,106057.0
2019-02-14 15:45:00,67.97,67.97,67.79,67.79,110431.0,55.648,55.648,55.5007,55.5007,110431.0
2019-02-14 15:50:00,67.78,67.81,67.64,67.71,110169.0,55.4925,55.517,55.3779,55.4352,110169.0
2019-02-14 15:55:00,67.71,67.79,67.62,67.68,280571.0,55.4352,55.5007,55.3615,55.4106,280571.0
2019-02-15 09:30:00,68.26,68.64,67.85,67.92,494229.0,55.8855,56.1966,55.5498,55.6071,494229.0
2019-02-15 09:35:00,67.94,68.48,67.92,68.28,175283.0,55.6235,56.0656,55.6071,55.9018,175283.0
2019-02-15 09:40:00,68.29,68.75,68.29,68.72,75936.0,55.91,56.2866,55.91,56.2621,75936.0
2019-02-15 09:45:00,68.72,68.96,68.69,68.72,207085.0,56.2621,56.4586,56.2375,56.2621,207085.0
2019-02-15 09:50:00,68.73,68.77,68.58,68.66,97252.0,56.2703,56.303,56.1475,56.213,97252.0
2019-02-15 09:55:00,68.66,68.73,68.61,68.64,64140.0,56.213,56.2703,56.172,56.1966,64140.0
2019-02-15 10:00:00,68.65,68.65,68.5,68.5,69181.0,56.2048,56.2048,56.082,56.082,69181.0
2019-02-15 10:05:00,68.49,68.58,68.39,68.58,67069.0,56.0738,56.1475,55.9919,56.1475,67069.0
2019-02-15 10:10:00,68.59,68.59,68.5,68.56,45376.0,56.1556,56.1556,56.082,56.1311,45376.0
2019-02-15 10:15:00,68.56,68.6,68.48,68.6,68408.0,56.1311,56.1638,56.0656,56.1638,68408.0
2019-02-15 10:20:00,68.6,68.66,68.6,68.65,40114.0,56.1638,56.213,56.1638,56.2048,40114.0
2019-02-15 10:25:00,68.66,68.66,68.57,68.59,56466.0,56.213,56.213,56.1393,56.1556,56466.0
2019-02-15 10:30:00,68.59,68.65,68.46,68.51,89870.0,56.1556,56.2048,56.0492,56.0901,89870.0
2019-02-15 10:35:00,68.52,68.58,68.51,68.58,43326.0,56.0983,56.1475,56.0901,56.1475,43326.0
2019-02-15 10:40:00,68.58,68.7,68.56,68.6,66085.0,56.1475,56.2457,56.1311,56.1638,66085.0
2019-02-15 10:45:00,68.61,68.68,68.61,68.66,60219.0,56.172,56.2293,56.172,56.213,60219.0
2019-02-15 10:50:00,68.67,68.67,68.49,68.59,48825.0,56.2211,56.2211,56.0738,56.1556,48825.0
2019-02-15 10:55:00,68.59,68.67,68.58,68.63,38958.0,56.1556,56.2211,56.1475,56.1884,38958.0
2019-02-15 11:00:00,68.63,68.81,68.62,68.79,166705.0,56.1884,56.3358,56.1802,56.3194,166705.0
2019-02-15 11:05:00,68.8,68.88,68.78,68.79,133119.0,56.3276,56.3931,56.3112,56.3194,133119.0
2019-02-15 11:10:00,68.79,68.8,68.54,68.58,47054.0,56.3194,56.3276,56.1147,56.1475,47054.0
2019-02-15 11:15:00,68.58,68.64,68.52,68.58,51701.0,56.1475,56.1966,56.0983,56.1475,51701.0
2019-02-15 11:20:00,68.59,68.6,68.49,68.53,53963.0,56.1556,56.1638,56.0738,56.1065,53963.0
2019-02-15 11:25:00,68.54,68.67,68.54,68.64,115386.0,56.1147,56.2211,56.1147,56.1966,115386.0
2019-02-15 11:30:00,68.65,68.76,68.6,68.76,126026.0,56.2048,56.2948,56.1638,56.2948,126026.0
2019-02-15 11:35:00,68.76,68.84,68.74,68.76,88600.0,56.2948,56.3603,56.2785,56.2948,88600.0
2019-02-15 11:40:00,68.77,68.9,68.76,68.8,158724.0,56.303,56.4094,56.2948,56.3276,158724.0
2019-02-15 11:45:00,68.8,68.82,68.66,68.74,64586.0,56.3276,56.344,56.213,56.2785,64586.0
2019-02-15 11:50:00,68.74,68.89,68.73,68.88,74737.0,56.2785,56.4013,56.2703,56.3931,74737.0
2019-02-15 11:55:00,68.87,68.92,68.81,68.84,39878.0,56.3849,56.4258,56.3358,56.3603,39878.0
2019-02-15 12:00:00,68.84,68.85,68.74,68.78,34772.0,56.3603,56.3685,56.2785,56.3112,34772.0
2019-02-15 12:05:00,68.78,68.84,68.75,68.84,34137.0,56.3112,56.3603,56.2866,56.3603,34137.0
2019-02-15 12:10:00,68.83,68.89,68.81,68.89,46645.0,56.3521,56.4013,56.3358,56.4013,46645.0
2019-02-15 12:15:00,68.89,68.96,68.87,68.92,106604.0,56.4013,56.4586,56.3849,56.4258,106604.0
2019-02-15 12:20:00,68.92,68.92,68.88,68.89,75101.0,56.4258,56.4258,56.3931,56.4013,75101.0
2019-02-15 12:25:00,68.89,69.02,68.89,68.98,97798.0,56.4013,56.5077,56.4013,56.4749,97798.0
2019-02-15 12:30:00,68.98,69.11,68.97,69.11,78425.0,56.4749,56.5814,56.4668,56.5814,78425.0
2019-02-15 12:35:00,69.11,69.22,69.1,69.2,87971.0,56.5814,56.6714,56.5732,56.6551,87971.0
2019-02-15 12:40:00,69.2,69.25,69.19,69.25,58125.0,56.6551,56.696,56.6469,56.696,58125.0
2019-02-15 12:45:00,69.24,69.24,69.15,69.22,97678.0,56.6878,56.6878,56.6141,56.6714,97678.0
2019-02-15 12:50:00,69.22,69.23,69.15,69.23,82258.0,56.6714,56.6796,56.6141,56.6796,82258.0
2019-02-15 12:55:00,69.24,69.33,69.19,69.31,164871.0,56.6878,56.7615,56.6469,56.7451,164871.0
2019-02-15 13:00:00,69.31,69.33,69.25,69.27,61464.0,56.7451,56.7615,56.696,56.7124,61464.0
2019-02-15 13:05:00,69.26,69.28,69.19,69.2,71437.0,56.7042,56.7206,56.6469,56.6551,71437.0
2019-02-15 13:10:00,69.2,69.24,69.19,69.2,46759.0,56.6551,56.6878,56.6469,56.6551,46759.0
2019-02-15 13:15:00,69.21,69.23,69.19,69.21,47792.0,56.6632,56.6796,56.6469,56.6632,47792.0
2019-02-15 13:20:00,69.21,69.24,69.18,69.2,60016.0,56.6632,56.6878,56.6387,56.6551,60016.0
2019-02-15 13:25:00,69.21,69.24,69.12,69.14,80061.0,56.6632,56.6878,56.5896,56.6059,80061.0
2019-02-15 13:30:00,69.15,69.25,69.14,69.23,77551.0,56.6141,56.696,56.6059,56.6796,77551.0
2019-02-15 13:35:00,69.23,69.44,69.22,69.41,127302.0,56.6796,56.8516,56.6714,56.827,127302.0
2019-02-15 13:40:00,69.41,69.62,69.4,69.56,228393.0,56.827,56.9989,56.8188,56.9498,228393.0
2019-02-15 13:45:00,69.55,69.57,69.52,69.57,58906.0,56.9416,56.958,56.9171,56.958,58906.0
2019-02-15 13:50:00,69.57,69.57,69.49,69.55,54481.0,56.958,56.958,56.8925,56.9416,54481.0
2019-02-15 13:55:00,69.55,69.72,69.54,69.7,161493.0,56.9416,57.0808,56.9334,57.0644,161493.0
2019-02-15 14:00:00,69.69,69.72,69.66,69.71,115108.0,57.0562,57.0808,57.0317,57.0726,115108.0
2019-02-15 14:05:00,69.72,69.87,69.68,69.7,238133.0,57.0808,57.2036,57.048,57.0644,238133.0
2019-02-15 14:10:00,69.7,69.75,69.66,69.7,130117.0,57.0644,57.1054,57.0317,57.0644,130117.0
2019-02-15 14:15:00,69.7,69.72,69.65,69.72,84162.0,57.0644,57.0808,57.0235,57.0808,84162.0
2019-02-15 14:20:00,69.72,69.8,69.69,69.76,90166.0,57.0808,57.1463,57.0562,57.1135,90166.0
2019-02-15 14:25:00,69.76,69.76,69.68,69.7,93709.0,57.1135,57.1135,57.048,57.0644,93709.0
2019-02-15 14:30:00,69.71,69.79,69.71,69.77,84915.0,57.0726,57.1381,57.0726,57.1217,84915.0
2019-02-15 14:35:00,69.76,69.85,69.74,69.83,140288.0,57.1135,57.1872,57.0972,57.1709,140288.0
2019-02-15 14:40:00,69.82,69.83,69.77,69.82,91633.0,57.1627,57.1709,57.1217,57.1627,91633.0
2019-02-15 14:45:00,69.82,69.85,69.74,69.75,195009.0,57.1627,57.1872,57.0972,57.1054,195009.0
2019-02-15 14:50:00,69.75,69.78,69.74,69.76,88745.0,57.1054,57.1299,57.0972,57.1135,88745.0
2019-02-15 14:55:00,69.76,69.77,69.69,69.77,98022.0,57.1135,57.1217,57.0562,57.1217,98022.0
2019-02-15 15:00:00,69.76,69.77,69.61,69.62,101291.0,57.1135,57.1217,56.9907,56.9989,101291.0
2019-02-15 15:05:00,69.62,69.63,69.57,69.58,53436.0,56.9989,57.0071,56.958,56.9662,53436.0
2019-02-15 15:10:00,69.57,69.61,69.55,69.58,63164.0,56.958,56.9907,56.9416,56.9662,63164.0
2019-02-15 15:15:00,69.58,69.58,69.5,69.54,75156.0,56.9662,56.9662,56.9007,56.9334,75156.0
2019-02-15 15:20:00,69.53,69.59,69.52,69.58,91624.0,56.9252,56.9744,56.9171,56.9662,91624.0
2019-02-15 15:25:00,69.58,69.63,69.57,69.6,89247.0,56.9662,57.0071,56.958,56.9825,89247.0
2019-02-15 15:30:00,69.61,69.69,69.59,69.66,110147.0,56.9907,57.0562,56.9744,57.0317,110147.0
2019-02-15 15:35:00,69.67,69.73,69.66,69.73,115229.0,57.0399,57.089,57.0317,57.089,115229.0
2019-02-15 15:40:00,69.72,69.78,69.7,69.77,139095.0,57.0808,57.1299,57.0644,57.1217,139095.0
2019-02-15 15:45:00,69.76,69.85,69.75,69.75,211674.0,57.1135,57.1872,57.1054,57.1054,211674.0
2019-02-15 15:50:00,69.74,69.75,69.59,69.62,253267.0,57.0972,57.1054,56.9744,56.9989,253267.0
2019-02-15 15:55:00,69.63,69.7,69.52,69.53,619905.0,57.0071,57.0644,56.9171,56.9252,619905.0
2019-02-19 09:30:00,70.1,70.32,69.28,69.6,560885.0,57.3919,57.572,56.7206,56.9825,560885.0
2019-02-19 09:35:00,69.6,69.72,69.42,69.67,181867.0,56.9825,57.0808,56.8352,57.0399,181867.0
2019-02-19 09:40:00,69.68,69.93,69.67,69.8,232772.0,57.048,57.2527,57.0399,57.1463,232772.0
2019-02-19 09:45:00,69.8,69.98,69.78,69.96,130675.0,57.1463,57.2937,57.1299,57.2773,130675.0
2019-02-19 09:50:00,69.96,70.0,69.83,69.93,287797.0,57.2773,57.31,57.1709,57.2527,287797.0
2019-02-19 09:55:00,69.93,69.93,69.8,69.82,111201.0,57.2527,57.2527,57.1463,57.1627,111201.0
2019-02-19 10:00:00,69.84,69.86,69.74,69.8,107524.0,57.179,57.1954,57.0972,57.1463,107524.0
2019-02-19 10:05:00,69.81,69.9,69.73,69.77,180016.0,57.1545,57.2282,57.089,57.1217,180016.0
2019-02-19 10:10:00,69.76,69.9,69.76,69.84,109456.0,57.1135,57.2282,57.1135,57.179,109456.0
2019-02-19 10:15:00,69.84,69.85,69.6,69.63,119449.0,57.179,57.1872,56.9825,57.0071,119449.0
2019-02-19 10:20:00,69.63,69.78,69.6,69.78,81018.0,57.0071,57.1299,56.9825,57.1299,81018.0
2019-02-19 10:25:00,69.79,69.81,69.7,69.76,96693.0,57.1381,57.1545,57.0644,57.1135,96693.0
2019-02-19 10:30:00,69.76,69.87,69.52,69.54,201504.0,57.1135,57.2036,56.9171,56.9334,201504.0
2019-02-19 10:35:00,69.53,69.56,69.43,69.43,93165.0,56.9252,56.9498,56.8434,56.8434,93165.0
2019-02-19 10:40:00,69.43,69.7,69.42,69.7,83255.0,56.8434,57.0644,56.8352,57.0644,83255.0
2019-02-19 10:45:00,69.7,69.77,69.68,69.75,99191.0,57.0644,57.1217,57.048,57.1054,99191.0
2019-02-19 10:50:00,69.75,69.81,69.7,69.79,74535.0,57.1054,57.1545,57.0644,57.1381,74535.0
2019-02-19 10:55:00,69.8,69.9,69.77,69.84,165898.0,57.1463,57.2282,57.1217,57.179,165898.0
2019-02-19 11:00:00,69.84,69.98,69.83,69.97,124035.0,57.179,57.2937,57.1709,57.2855,124035.0
2019-02-19 11:05:00,69.96,70.14,69.95,70.06,166772.0,57.2773,57.4247,57.2691,57.3592,166772.0
2019-02-19 11:10:00,70.06,70.1,69.92,69.98,125355.0,57.3592,57.3919,57.2445,57.2937,125355.0
2019-02-19 11:15:00,69.99,69.99,69.82,69.87,138201.0,57.3018,57.3018,57.1627,57.2036,138201.0
2019-02-19 11:20:00,69.87,70.01,69.86,69.98,120846.0,57.2036,57.3182,57.1954,57.2937,120846.0
2019-02-19 11:25:00,69.98,70.04,69.85,69.94,176701.0,57.2937,57.3428,57.1872,57.2609,176701.0
2019-02-19 11:30:00,69.93,69.98,69.89,69.93,101349.0,57.2527,57.2937,57.22,57.2527,101349.0
2019-02-19 11:35:00,69.92,70.0,69.9,69.96,169246.0,57.2445,57.31,57.2282,57.2773,169246.0
2019-02-19 11:40:00,69.96,70.0,69.91,69.93,77366.0,57.2773,57.31,57.2363,57.2527,77366.0
2019-02-19 11:45:00,69.93,70.07,69.93,70.04,132311.0,57.2527,57.3673,57.2527,57.3428,132311.0
2019-02-19 11:50:00,70.04,70.05,69.97,70.04,90520.0,57.3428,57.351,57.2855,57.3428,90520.0
2019-02-19 11:55:00,70.05,70.1,70.03,70.06,75696.0,57.351,57.3919,57.3346,57.3592,75696.0
2019-02-19 12:00:00,70.06,70.08,70.01,70.05,89371.0,57.3592,57.3755,57.3182,57.351,89371.0
2019-02-19 12:05:00,70.05,70.1,70.04,70.05,193501.0,57.351,57.3919,57.3428,57.351,193501.0
2019-02-19 12:10:00,70.05,70.05,69.91,69.93,64413.0,57.351,57.351,57.2363,57.2527,64413.0
2019-02-19 12:15:00,69.94,69.97,69.9,69.95,57386.0,57.2609,57.2855,57.2282,57.2691,57386.0
2019-02-19 12:20:00,69.95,70.03,69.92,69.96,95348.0,57.2691,57.3346,57.2445,57.2773,95348.0
2019-02-19 12:25:00,69.95,69.97,69.85,69.9,73068.0,57.2691,57.2855,57.1872,57.2282,73068.0
2019-02-19 12:30:00,69.89,69.9,69.84,69.86,91077.0,57.22,57.2282,57.179,57.1954,91077.0
2019-02-19 12:35:00,69.86,69.92,69.84,69.87,73872.0,57.1954,57.2445,57.179,57.2036,73872.0
2019-02-19 12:40:00,69.87,69.88,69.79,69.79,78999.0,57.2036,57.2118,57.1381,57.1381,78999.0
2019-02-19 12:45:00,69.79,69.91,69.72,69.85,110212.0,57.1381,57.2363,57.0808,57.1872,110212.0
2019-02-19 12:50:00,69.86,69.94,69.83,69.89,60904.0,57.1954,57.2609,57.1709,57.22,60904.0
2019-02-19 12:55:00,69.9,69.94,69.81,69.94,169121.0,57.2282,57.2609,57.1545,57.2609,169121.0
2019-02-19 13:00:00,69.94,70.04,69.89,70.03,234293.0,57.2609,57.3428,57.22,57.3346,234293.0
2019-02-19 13:05:00,70.03,70.1,70.03,70.06,118071.0,57.3346,57.3919,57.3346,57.3592,118071.0
2019-02-19 13:10:00,70.05,70.11,69.94,69.96,128123.0,57.351,57.4001,57.2609,57.2773,128123.0
2019-02-19 13:15:00,69.97,69.99,69.91,69.91,82028.0,57.2855,57.3018,57.2363,57.2363,82028.0
2019-02-19 13:20:00,69.91,69.92,69.85,69.86,64242.0,57.2363,57.2445,57.1872,57.1954,64242.0
2019-02-19 13:25:00,69.86,69.91,69.8,69.89,78155.0,57.1954,57.2363,57.1463,57.22,78155.0
2019-02-19 13:30:00,69.89,69.95,69.88,69.88,73048.0,57.22,57.2691,57.2118,57.2118,73048.0
2019-02-19 13:35:00,69.88,69.94,69.86,69.88,55099.0,57.2118,57.2609,57.1954,57.2118,55099.0
2019-02-19 13:40:00,69.88,69.89,69.8,69.83,60930.0,57.2118,57.22,57.1463,57.1709,60930.0
2019-02-19 13:45:00,69.83,69.86,69.8,69.83,52154.0,57.1709,57.1954,57.1463,57.1709,52154.0
2019-02-19 13:50:00,69.84,69.85,69.82,69.84,52484.0,57.179,57.1872,57.1627,57.179,52484.0
2019-02-19 13:55:00,69.84,69.92,69.81,69.84,135040.0,57.179,57.2445,57.1545,57.179,135040.0
2019-02-19 14:00:00,69.85,70.02,69.84,69.96,101294.0,57.1872,57.3264,57.179,57.2773,101294.0
2019-02-19 14:05:00,69.97,69.98,69.87,69.92,64394.0,57.2855,57.2937,57.2036,57.2445,64394.0
2019-02-19 14:10:00,69.92,69.99,69.9,69.94,52806.0,57.2445,57.3018,57.2282,57.2609,52806.0
2019-02-19 14:15:00,69.95,70.01,69.94,69.97,84127.0,57.2691,57.3182,57.2609,57.2855,84127.0
2019-02-19 14:20:00,69.97,69.99,69.91,69.92,95575.0,57.2855,57.3018,57.2363,57.2445,95575.0
2019-02-19 14:25:00,69.92,69.97,69.91,69.93,96822.0,57.2445,57.2855,57.2363,57.2527,96822.0
2019-02-19 14:30:00,69.93,69.99,69.92,69.95,86022.0,57.2527,57.3018,57.2445,57.2691,86022.0
2019-02-19 14:35:00,69.95,69.95,69.93,69.94,51400.0,57.2691,57.2691,57.2527,57.2609,51400.0
2019-02-19 14:40:00,69.95,70.02,69.93,69.98,148391.0,57.2691,57.3264,57.2527,57.2937,148391.0
2019-02-19 14:45:00,69.97,69.98,69.93,69.94,94388.0,57.2855,57.2937,57.2527,57.2609,94388.0
2019-02-19 14:50:00,69.93,69.96,69.88,69.95,125015.0,57.2527,57.2773,57.2118,57.2691,125015.0
2019-02-19 14:55:00,69.95,69.96,69.89,69.91,127049.0,57.2691,57.2773,57.22,57.2363,127049.0
2019-02-19 15:00:00,69.9,69.94,69.85,69.93,156203.0,57.2282,57.2609,57.1872,57.2527,156203.0
2019-02-19 15:05:00,69.93,70.03,69.92,70.03,73613.0,57.2527,57.3346,57.2445,57.3346,73613.0
2019-02-19 15:10:00,70.02,70.1,70.02,70.09,95594.0,57.3264,57.3919,57.3264,57.3837,95594.0
2019-02-19 15:15:00,70.09,70.15,70.08,70.13,119997.0,57.3837,57.4328,57.3755,57.4165,119997.0
2019-02-19 15:20:00,70.13,70.14,70.08,70.1,99479.0,57.4165,57.4247,57.3755,57.3919,99479.0
2019-02-19 15:25:00,70.1,70.1,69.98,70.09,137244.0,57.3919,57.3919,57.2937,57.3837,137244.0
2019-02-19 15:30:00,70.1,70.18,70.08,70.18,192626.0,57.3919,57.4574,57.3755,57.4574,192626.0
2019-02-19 15:35:00,70.17,70.25,70.12,70.15,257667.0,57.4492,57.5147,57.4083,57.4328,257667.0
2019-02-19 15:40:00,70.16,70.27,70.11,70.12,283965.0,57.441,57.5311,57.4001,57.4083,283965.0
2019-02-19 15:45:00,70.11,70.12,69.97,69.99,206267.0,57.4001,57.4083,57.2855,57.3018,206267.0
2019-02-19 15:50:00,69.98,70.03,69.95,69.96,265304.0,57.2937,57.3346,57.2691,57.2773,265304.0
2019-02-19 15:55:00,69.96,70.12,69.76,69.93,623138.0,57.2773,57.4083,57.1135,57.2527,623138.0
2019-02-20 09:30:00,63.67,64.88,63.3,64.29,3462913.0,52.1276,53.1182,51.8246,52.6352,3462913.0
2019-02-20 09:35:00,64.3,64.5,63.73,63.79,1518822.0,52.6434,52.8071,52.1767,52.2258,1518822.0
2019-02-20 09:40:00,63.82,64.15,63.46,64.07,1596019.0,52.2504,52.5206,51.9556,52.4551,1596019.0
2019-02-20 09:45:00,64.08,64.1,63.73,63.98,867411.0,52.4632,52.4796,52.1767,52.3814,867411.0
2019-02-20 09:50:00,63.98,64.0,63.55,63.65,1177752.0,52.3814,52.3977,52.0293,52.1112,1177752.0
2019-02-20 09:55:00,63.66,63.89,63.35,63.75,1252867.0,52.1194,52.3077,51.8656,52.1931,1252867.0
2019-02-20 10:00:00,63.76,63.99,63.73,63.89,728721.0,52.2013,52.3896,52.1767,52.3077,728721.0
2019-02-20 10:05:00,63.88,64.27,63.64,63.87,1148419.0,52.2995,52.6188,52.103,52.2913,1148419.0
2019-02-20 10:10:00,63.87,64.09,63.83,64.08,995657.0,52.2913,52.4714,52.2586,52.4632,995657.0
2019-02-20 10:15:00,64.09,64.65,64.07,64.63,1095653.0,52.4714,52.9299,52.4551,52.9135,1095653.0
2019-02-20 10:20:00,64.59,64.86,64.52,64.6,1013862.0,52.8808,53.1018,52.8235,52.889,1013862.0
2019-02-20 10:25:00,64.58,64.6,64.28,64.3,556154.0,52.8726,52.889,52.627,52.6434,556154.0
2019-02-20 10:30:00,64.3,64.43,64.26,64.31,414947.0,52.6434,52.7498,52.6106,52.6515,414947.0
2019-02-20 10:35:00,64.32,64.53,64.22,64.4,564656.0,52.6597,52.8317,52.5779,52.7252,564656.0
2019-02-20 10:40:00,64.39,64.77,64.36,64.7,538831.0,52.717,53.0282,52.6925,52.9708,538831.0
2019-02-20 10:45:00,64.7,64.89,64.63,64.88,551510.0,52.9708,53.1264,52.9135,53.1182,551510.0
2019-02-20 10:50:00,64.88,64.97,64.81,64.95,670171.0,53.1182,53.1919,53.0609,53.1755,670171.0
2019-02-20 10:55:00,64.94,64.95,64.66,64.75,625000.0,53.1673,53.1755,52.9381,53.0118,625000.0
2019-02-20 11:00:00,64.75,64.76,64.54,64.61,463219.0,53.0118,53.02,52.8399,52.8972,463219.0
2019-02-20 11:05:00,64.62,64.75,64.34,64.43,461233.0,52.9053,53.0118,52.6761,52.7498,461233.0
2019-02-20 11:10:00,64.42,64.46,64.3,64.39,407012.0,52.7416,52.7744,52.6434,52.717,407012.0
2019-02-20 11:15:00,64.39,64.74,64.39,64.7,488879.0,52.717,53.0036,52.717,52.9708,488879.0
2019-02-20 11:20:00,64.7,64.9,64.66,64.86,491777.0,52.9708,53.1346,52.9381,53.1018,491777.0
2019-02-20 11:25:00,64.87,65.03,64.86,64.97,600813.0,53.11,53.241,53.1018,53.1919,600813.0
2019-02-20 11:30:00,64.98,65.12,64.9,64.94,643992.0,53.2001,53.3147,53.1346,53.1673,643992.0
2019-02-20 11:35:00,64.93,65.13,64.8,64.99,399687.0,53.1591,53.3229,53.0527,53.2083,399687.0
2019-02-20 11:40:00,65.0,65.08,64.88,64.91,261140.0,53.2165,53.282,53.1182,53.1428,261140.0
2019-02-20 11:45:00,64.92,64.98,64.88,64.93,185001.0,53.151,53.2001,53.1182,53.1591,185001.0
2019-02-20 11:50:00,64.93,65.0,64.91,64.95,186480.0,53.1591,53.2165,53.1428,53.1755,186480.0
2019-02-20 11:55:00,64.94,64.97,64.88,64.92,217135.0,53.1673,53.1919,53.1182,53.151,217135.0
2019-02-20 12:00:00,64.93,64.98,64.89,64.94,144718.0,53.1591,53.2001,53.1264,53.1673,144718.0
2019-02-20 12:05:00,64.94,65.1,64.85,64.98,327068.0,53.1673,53.2983,53.0937,53.2001,327068.0
2019-02-20 12:10:00,64.99,65.05,64.95,64.97,273643.0,53.2083,53.2574,53.1755,53.1919,273643.0
2019-02-20 12:15:00,64.97,65.08,64.89,65.07,249974.0,53.1919,53.282,53.1264,53.2738,249974.0
2019-02-20 12:20:00,65.05,65.19,64.91,64.91,281217.0,53.2574,53.372,53.1428,53.1428,281217.0
2019-02-20 12:25:00,64.9,64.95,64.81,64.82,342443.0,53.1346,53.1755,53.0609,53.0691,342443.0
2019-02-20 12:30:00,64.82,64.93,64.8,64.85,204886.0,53.0691,53.1591,53.0527,53.0937,204886.0
2019-02-20 12:35:00,64.84,64.91,64.7,64.72,294944.0,53.0855,53.1428,52.9708,52.9872,294944.0
2019-02-20 12:40:00,64.72,64.81,64.6,64.65,198064.0,52.9872,53.0609,52.889,52.9299,198064.0
2019-02-20 12:45:00,64.65,64.67,64.52,64.61,254374.0,52.9299,52.9463,52.8235,52.8972,254374.0
2019-02-20 12:50:00,64.61,64.62,64.54,64.57,123748.0,52.8972,52.9053,52.8399,52.8644,123748.0
2019-02-20 12:55:00,64.58,64.61,64.48,64.5,205379.0,52.8726,52.8972,52.7907,52.8071,205379.0
2019-02-20 13:00:00,64.5,64.62,64.47,64.61,135108.0,52.8071,52.9053,52.7825,52.8972,135108.0
2019-02-20 13:05:00,64.61,64.72,64.55,64.57,167186.0,52.8972,52.9872,52.848,52.8644,167186.0
2019-02-20 13:10:00,64.57,64.64,64.51,64.63,115754.0,52.8644,52.9217,52.8153,52.9135,115754.0
2019-02-20 13:15:00,64.63,64.67,64.54,64.6,141332.0,52.9135,52.9463,52.8399,52.889,141332.0
2019-02-20 13:20:00,64.6,64.6,64.4,64.41,152304.0,52.889,52.889,52.7252,52.7334,152304.0
2019-02-20 13:25:00,64.41,64.43,64.33,64.36,219067.0,52.7334,52.7498,52.6679,52.6925,219067.0
2019-02-20 13:30:00,64.36,64.41,64.35,64.36,116548.0,52.6925,52.7334,52.6843,52.6925,116548.0
2019-02-20 13:35:00,64.35,64.36,64.3,64.34,152751.0,52.6843,52.6925,52.6434,52.6761,152751.0
2019-02-20 13:40:00,64.33,64.38,64.25,64.28,215211.0,52.6679,52.7089,52.6024,52.627,215211.0
2019-02-20 13:45:00,64.28,64.34,64.24,64.3,149493.0,52.627,52.6761,52.5942,52.6434,149493.0
2019-02-20 13:50:00,64.31,64.33,64.23,64.33,106906.0,52.6515,52.6679,52.586,52.6679,106906.0
2019-02-20 13:55:00,64.33,64.43,64.24,64.37,177590.0,52.6679,52.7498,52.5942,52.7007,177590.0
2019-02-20 14:00:00,64.37,64.48,64.32,64.33,133382.0,52.7007,52.7907,52.6597,52.6679,133382.0
2019-02-20 14:05:00,64.33,64.41,64.26,64.27,181698.0,52.6679,52.7334,52.6106,52.6188,181698.0
2019-02-20 14:10:00,64.27,64.37,64.2,64.23,254843.0,52.6188,52.7007,52.5615,52.586,254843.0
2019-02-20 14:15:00,64.24,64.24,64.15,64.18,246223.0,52.5942,52.5942,52.5206,52.5451,246223.0
2019-02-20 14:20:00,64.18,64.22,64.07,64.19,234197.0,52.5451,52.5779,52.4551,52.5533,234197.0
2019-02-20 14:25:00,64.19,64.32,64.16,64.17,166480.0,52.5533,52.6597,52.5287,52.5369,166480.0
2019-02-20 14:30:00,64.17,64.41,64.16,64.38,238099.0,52.5369,52.7334,52.5287,52.7089,238099.0
2019-02-20 14:35:00,64.39,64.46,64.35,64.36,159839.0,52.717,52.7744,52.6843,52.6925,159839.0
2019-02-20 14:40:00,64.35,64.42,64.21,64.26,182215.0,52.6843,52.7416,52.5697,52.6106,182215.0
2019-02-20 14:45:00,64.27,64.36,64.27,64.31,135579.0,52.6188,52.6925,52.6188,52.6515,135579.0
2019-02-20 14:50:00,64.32,64.37,64.25,64.28,151565.0,52.6597,52.7007,52.6024,52.627,151565.0
2019-02-20 14:55:00,64.28,64.41,64.26,64.38,125697.0,52.627,52.7334,52.6106,52.7089,125697.0
2019-02-20 15:00:00,64.38,64.38,64.28,64.29,119860.0,52.7089,52.7089,52.627,52.6352,119860.0
2019-02-20 15:05:00,64.29,64.3,64.24,64.26,227169.0,52.6352,52.6434,52.5942,52.6106,227169.0
2019-02-20 15:10:00,64.26,64.32,64.22,64.22,225296.0,52.6106,52.6597,52.5779,52.5779,225296.0
2019-02-20 15:15:00,64.23,64.23,63.99,64.05,588411.0,52.586,52.586,52.3896,52.4387,588411.0
2019-02-20 15:20:00,64.05,64.11,64.01,64.04,186349.0,52.4387,52.4878,52.4059,52.4305,186349.0
2019-02-20 15:25:00,64.03,64.04,63.98,63.98,288105.0,52.4223,52.4305,52.3814,52.3814,288105.0
2019-02-20 15:30:00,63.99,64.13,63.93,64.07,372872.0,52.3896,52.5042,52.3404,52.4551,372872.0
2019-02-20 15:35:00,64.08,64.19,63.92,64.17,300554.0,52.4632,52.5533,52.3322,52.5369,300554.0
2019-02-20 15:40:00,64.17,64.17,64.06,64.15,258339.0,52.5369,52.5369,52.4469,52.5206,258339.0
2019-02-20 15:45:00,64.15,64.22,64.07,64.17,348275.0,52.5206,52.5779,52.4551,52.5369,348275.0
2019-02-20 15:50:00,64.16,64.2,64.12,64.2,468043.0,52.5287,52.5615,52.496,52.5615,468043.0
2019-02-20 15:55:00,64.2,64.24,64.02,64.22,996077.0,52.5615,52.5942,52.4141,52.5779,996077.0
2019-02-21 09:30:00,64.03,64.15,63.06,63.23,1237397.0,52.4223,52.5206,51.6282,51.7673,1237397.0
2019-02-21 09:35:00,63.25,63.25,62.6,62.71,1172938.0,51.7837,51.7837,51.2515,51.3416,1172938.0
2019-02-21 09:40:00,62.69,63.0,62.51,62.93,744029.0,51.3252,51.579,51.1779,51.5217,744029.0
2019-02-21 09:45:00,62.93,63.25,62.85,62.94,639381.0,51.5217,51.7837,51.4562,51.5299,639381.0
2019-02-21 09:50:00,62.96,63.02,62.67,62.71,500013.0,51.5463,51.5954,51.3089,51.3416,500013.0
2019-02-21 09:55:00,62.7,62.83,62.57,62.68,682712.0,51.3334,51.4398,51.227,51.317,682712.0
2019-02-21 10:00:00,62.67,62.73,62.6,62.61,452617.0,51.3089,51.358,51.2515,51.2597,452617.0
2019-02-21 10:05:00,62.62,62.69,62.57,62.64,309496.0,51.2679,51.3252,51.227,51.2843,309496.0
2019-02-21 10:10:00,62.65,62.7,62.52,62.64,553569.0,51.2925,51.3334,51.186,51.2843,553569.0
2019-02-21 10:15:00,62.64,62.84,62.61,62.81,376834.0,51.2843,51.448,51.2597,51.4235,376834.0
2019-02-21 10:20:00,62.8,62.89,62.73,62.78,246443.0,51.4153,51.489,51.358,51.3989,246443.0
2019-02-21 10:25:00,62.79,62.79,62.65,62.68,173853.0,51.4071,51.4071,51.2925,51.317,173853.0
2019-02-21 10:30:00,62.67,62.95,62.65,62.72,457128.0,51.3089,51.5381,51.2925,51.3498,457128.0
2019-02-21 10:35:00,62.72,62.87,62.68,62.8,234300.0,51.3498,51.4726,51.317,51.4153,234300.0
2019-02-21 10:40:00,62.8,62.8,62.69,62.76,199799.0,51.4153,51.4153,51.3252,51.3825,199799.0
2019-02-21 10:45:00,62.76,62.79,62.66,62.66,229933.0,51.3825,51.4071,51.3007,51.3007,229933.0
2019-02-21 10:50:00,62.67,62.72,62.62,62.69,292071.0,51.3089,51.3498,51.2679,51.3252,292071.0
2019-02-21 10:55:00,62.68,62.71,62.64,62.68,198906.0,51.317,51.3416,51.2843,51.317,198906.0
2019-02-21 11:00:00,62.68,62.69,62.58,62.67,236522.0,51.317,51.3252,51.2352,51.3089,236522.0
2019-02-21 11:05:00,62.67,62.75,62.65,62.72,165362.0,51.3089,51.3744,51.2925,51.3498,165362.0
2019-02-21 11:10:00,62.72,62.84,62.71,62.84,236026.0,51.3498,51.448,51.3416,51.448,236026.0
2019-02-21 11:15:00,62.84,62.97,62.81,62.94,334258.0,51.448,51.5545,51.4235,51.5299,334258.0
2019-02-21 11:20:00,62.94,62.95,62.75,62.9,163981.0,51.5299,51.5381,51.3744,51.4972,163981.0
2019-02-21 11:25:00,62.9,62.9,62.75,62.76,128705.0,51.4972,51.4972,51.3744,51.3825,128705.0
2019-02-21 11:30:00,62.76,62.87,62.74,62.87,143623.0,51.3825,51.4726,51.3662,51.4726,143623.0
2019-02-21 11:35:00,62.87,62.9,62.77,62.82,114189.0,51.4726,51.4972,51.3907,51.4317,114189.0
2019-02-21 11:40:00,62.81,62.84,62.77,62.79,105454.0,51.4235,51.448,51.3907,51.4071,105454.0
2019-02-21 11:45:00,62.8,62.8,62.71,62.73,121283.0,51.4153,51.4153,51.3416,51.358,121283.0
2019-02-21 11:50:00,62.74,62.76,62.65,62.68,169029.0,51.3662,51.3825,51.2925,51.317,169029.0
2019-02-21 11:55:00,62.69,62.85,62.68,62.76,175793.0,51.3252,51.4562,51.317,51.3825,175793.0
2019-02-21 12:00:00,62.76,62.83,62.68,62.77,257496.0,51.3825,51.4398,51.317,51.3907,257496.0
2019-02-21 12:05:00,62.77,62.78,62.67,62.68,107934.0,51.3907,51.3989,51.3089,51.317,107934.0
2019-02-21 12:10:00,62.67,62.69,62.64,62.68,253668.0,51.3089,51.3252,51.2843,51.317,253668.0
2019-02-21 12:15:00,62.67,62.74,62.63,62.65,144575.0,51.3089,51.3662,51.2761,51.2925,144575.0
2019-02-21 12:20:00,62.64,62.72,62.64,62.69,168465.0,51.2843,51.3498,51.2843,51.3252,168465.0
2019-02-21 12:25:00,62.68,62.71,62.65,62.67,122516.0,51.317,51.3416,51.2925,51.3089,122516.0
2019-02-21 12:30:00,62.67,62.76,62.66,62.71,346118.0,51.3089,51.3825,51.3007,51.3416,346118.0
2019-02-21 12:35:00,62.71,62.73,62.63,62.68,202440.0,51.3416,51.358,51.2761,51.317,202440.0
2019-02-21 12:40:00,62.68,62.7,62.63,62.63,137143.0,51.317,51.3334,51.2761,51.2761,137143.0
2019-02-21 12:45:00,62.64,62.64,62.53,62.54,262804.0,51.2843,51.2843,51.1942,51.2024,262804.0
2019-02-21 12:50:00,62.54,62.62,62.52,62.61,178590.0,51.2024,51.2679,51.186,51.2597,178590.0
2019-02-21 12:55:00,62.6,62.61,62.51,62.58,172855.0,51.2515,51.2597,51.1779,51.2352,172855.0
2019-02-21 13:00:00,62.59,62.6,62.51,62.56,128198.0,51.2434,51.2515,51.1779,51.2188,128198.0
2019-02-21 13:05:00,62.56,62.57,62.51,62.52,176299.0,51.2188,51.227,51.1779,51.186,176299.0
2019-02-21 13:10:00,62.52,62.58,62.51,62.54,147256.0,51.186,51.2352,51.1779,51.2024,147256.0
2019-02-21 13:15:00,62.55,62.56,62.5,62.55,227098.0,51.2106,51.2188,51.1697,51.2106,227098.0
2019-02-21 13:20:00,62.56,62.58,62.51,62.54,161432.0,51.2188,51.2352,51.1779,51.2024,161432.0
2019-02-21 13:25:00,62.54,62.56,62.5,62.51,134873.0,51.2024,51.2188,51.1697,51.1779,134873.0
2019-02-21 13:30:00,62.51,62.51,62.41,62.47,461385.0,51.1779,51.1779,51.096,51.1451,461385.0
2019-02-21 13:35:00,62.47,62.49,62.42,62.45,172390.0,51.1451,51.1615,51.1042,51.1287,172390.0
2019-02-21 13:40:00,62.44,62.55,62.43,62.54,314087.0,51.1205,51.2106,51.1124,51.2024,314087.0
2019-02-21 13:45:00,62.53,62.54,62.45,62.49,138228.0,51.1942,51.2024,51.1287,51.1615,138228.0
2019-02-21 13:50:00,62.49,62.51,62.35,62.4,321237.0,51.1615,51.1779,51.0469,51.0878,321237.0
2019-02-21 13:55:00,62.4,62.43,62.35,62.38,137660.0,51.0878,51.1124,51.0469,51.0714,137660.0
2019-02-21 14:00:00,62.39,62.44,62.32,62.43,239985.0,51.0796,51.1205,51.0223,51.1124,239985.0
2019-02-21 14:05:00,62.43,62.45,62.37,62.4,158874.0,51.1124,51.1287,51.0632,51.0878,158874.0
2019-02-21 14:10:00,62.4,62.45,62.38,62.44,337617.0,51.0878,51.1287,51.0714,51.1205,337617.0
2019-02-21 14:15:00,62.44,62.45,62.38,62.39,326115.0,51.1205,51.1287,51.0714,51.0796,326115.0
2019-02-21 14:20:00,62.4,62.41,62.31,62.34,265913.0,51.0878,51.096,51.0141,51.0387,265913.0
2019-02-21 14:25:00,62.34,62.34,62.23,62.27,353488.0,51.0387,51.0387,50.9486,50.9814,353488.0
2019-02-21 14:30:00,62.27,62.36,62.26,62.34,146349.0,50.9814,51.0551,50.9732,51.0387,146349.0
2019-02-21 14:35:00,62.34,62.37,62.25,62.26,174526.0,51.0387,51.0632,50.965,50.9732,174526.0
2019-02-21 14:40:00,62.26,62.31,62.25,62.27,178039.0,50.9732,51.0141,50.965,50.9814,178039.0
2019-02-21 14:45:00,62.27,62.27,62.13,62.14,307245.0,50.9814,50.9814,50.8667,50.8749,307245.0
2019-02-21 14:50:00,62.14,62.2,62.1,62.16,266535.0,50.8749,50.9241,50.8422,50.8913,266535.0
2019-02-21 14:55:00,62.16,62.23,62.14,62.16,155898.0,50.8913,50.9486,50.8749,50.8913,155898.0
2019-02-21 15:00:00,62.17,62.18,62.12,62.14,171211.0,50.8995,50.9077,50.8586,50.8749,171211.0
2019-02-21 15:05:00,62.14,62.15,62.08,62.11,282378.0,50.8749,50.8831,50.8258,50.8504,282378.0
2019-02-21 15:10:00,62.1,62.13,62.06,62.09,221996.0,50.8422,50.8667,50.8094,50.834,221996.0
2019-02-21 15:15:00,62.08,62.21,62.05,62.09,352636.0,50.8258,50.9322,50.8013,50.834,352636.0
2019-02-21 15:20:00,62.09,62.14,62.04,62.07,328789.0,50.834,50.8749,50.7931,50.8176,328789.0
2019-02-21 15:25:00,62.07,62.12,62.03,62.08,213701.0,50.8176,50.8586,50.7849,50.8258,213701.0
2019-02-21 15:30:00,62.07,62.12,61.96,62.1,483098.0,50.8176,50.8586,50.7276,50.8422,483098.0
2019-02-21 15:35:00,62.09,62.09,62.0,62.07,242849.0,50.834,50.834,50.7603,50.8176,242849.0
2019-02-21 15:40:00,62.07,62.09,61.98,62.08,373757.0,50.8176,50.834,50.7439,50.8258,373757.0
2019-02-21 15:45:00,62.09,62.3,62.07,62.29,438286.0,50.834,51.0059,50.8176,50.9977,438286.0
2019-02-21 15:50:00,62.29,62.3,62.21,62.28,493409.0,50.9977,51.0059,50.9322,50.9896,493409.0
2019-02-21 15:55:00,62.28,62.4,62.26,62.34,823076.0,50.9896,51.0878,50.9732,51.0387,823076.0
2019-02-22 09:30:00,62.14,62.35,61.96,62.19,658863.0,50.8749,51.0469,50.7276,50.9159,658863.0
2019-02-22 09:35:00,62.21,62.33,62.09,62.18,245130.0,50.9322,51.0305,50.834,50.9077,245130.0
2019-02-22 09:40:00,62.17,62.18,62.01,62.11,223824.0,50.8995,50.9077,50.7685,50.8504,223824.0
2019-02-22 09:45:00,62.11,62.24,62.07,62.13,165801.0,50.8504,50.9568,50.8176,50.8667,165801.0
2019-02-22 09:50:00,62.13,62.15,62.0,62.02,217206.0,50.8667,50.8831,50.7603,50.7767,217206.0
2019-02-22 09:55:00,62.03,62.04,61.83,61.87,304028.0,50.7849,50.7931,50.6211,50.6539,304028.0
2019-02-22 10:00:00,61.87,61.94,61.77,61.77,187994.0,50.6539,50.7112,50.572,50.572,187994.0
2019-02-22 10:05:00,61.77,61.81,61.55,61.57,272708.0,50.572,50.6048,50.3919,50.4083,272708.0
2019-02-22 10:10:00,61.55,61.75,61.55,61.68,433261.0,50.3919,50.5556,50.3919,50.4983,433261.0
2019-02-22 10:15:00,61.69,61.71,61.5,61.55,318847.0,50.5065,50.5229,50.351,50.3919,318847.0
2019-02-22 10:20:00,61.54,61.61,61.5,61.52,165292.0,50.3837,50.441,50.351,50.3673,165292.0
2019-02-22 10:25:00,61.53,61.54,61.41,61.42,186749.0,50.3755,50.3837,50.2773,50.2855,186749.0
2019-02-22 10:30:00,61.42,61.44,61.33,61.39,249506.0,50.2855,50.3018,50.2118,50.2609,249506.0
2019-02-22 10:35:00,61.39,61.4,61.36,61.37,198378.0,50.2609,50.2691,50.2363,50.2445,198378.0
2019-02-22 10:40:00,61.38,61.43,61.25,61.27,434949.0,50.2527,50.2936,50.1463,50.1627,434949.0
2019-02-22 10:45:00,61.27,61.34,61.27,61.31,219466.0,50.1627,50.22,50.1627,50.1954,219466.0
2019-02-22 10:50:00,61.3,61.5,61.25,61.46,418689.0,50.1872,50.351,50.1463,50.3182,418689.0
2019-02-22 10:55:00,61.45,61.47,61.35,61.44,304559.0,50.31,50.3264,50.2282,50.3018,304559.0
2019-02-22 11:00:00,61.44,61.45,61.33,61.35,274468.0,50.3018,50.31,50.2118,50.2282,274468.0
2019-02-22 11:05:00,61.35,61.36,61.27,61.36,244174.0,50.2282,50.2363,50.1627,50.2363,244174.0
2019-02-22 11:10:00,61.36,61.36,61.29,61.3,121282.0,50.2363,50.2363,50.179,50.1872,121282.0
2019-02-22 11:15:00,61.31,61.33,61.28,61.29,155014.0,50.1954,50.2118,50.1708,50.179,155014.0
2019-02-22 11:20:00,61.3,61.36,61.28,61.29,228472.0,50.1872,50.2363,50.1708,50.179,228472.0
2019-02-22 11:25:00,61.28,61.3,61.17,61.25,290053.0,50.1708,50.1872,50.0808,50.1463,290053.0
2019-02-22 11:30:00,61.26,61.39,61.25,61.38,177020.0,50.1545,50.2609,50.1463,50.2527,177020.0
2019-02-22 11:35:00,61.38,61.39,61.3,61.31,122081.0,50.2527,50.2609,50.1872,50.1954,122081.0
2019-02-22 11:40:00,61.32,61.33,61.28,61.29,119691.0,50.2036,50.2118,50.1708,50.179,119691.0
2019-02-22 11:45:00,61.29,61.32,61.25,61.31,246921.0,50.179,50.2036,50.1463,50.1954,246921.0
2019-02-22 11:50:00,61.31,61.36,61.28,61.3,289600.0,50.1954,50.2363,50.1708,50.1872,289600.0
2019-02-22 11:55:00,61.3,61.37,61.29,61.34,229421.0,50.1872,50.2445,50.179,50.22,229421.0
2019-02-22 12:00:00,61.34,61.36,61.27,61.32,258793.0,50.22,50.2363,50.1627,50.2036,258793.0
2019-02-22 12:05:00,61.32,61.47,61.31,61.45,172687.0,50.2036,50.3264,50.1954,50.31,172687.0
2019-02-22 12:10:00,61.45,61.45,61.42,61.44,87103.0,50.31,50.31,50.2855,50.3018,87103.0
2019-02-22 12:15:00,61.44,61.49,61.43,61.48,157071.0,50.3018,50.3428,50.2936,50.3346,157071.0
2019-02-22 12:20:00,61.48,61.63,61.45,61.63,643626.0,50.3346,50.4574,50.31,50.4574,643626.0
2019-02-22 12:25:00,61.63,61.66,61.48,61.5,303899.0,50.4574,50.482,50.3346,50.351,303899.0
2019-02-22 12:30:00,61.51,61.52,61.42,61.42,203186.0,50.3591,50.3673,50.2855,50.2855,203186.0
2019-02-22 12:35:00,61.42,61.46,61.4,61.41,96244.0,50.2855,50.3182,50.2691,50.2773,96244.0
2019-02-22 12:40:00,61.4,61.4,61.36,61.39,172642.0,50.2691,50.2691,50.2363,50.2609,172642.0
2019-02-22 12:45:00,61.39,61.41,61.33,61.33,79308.0,50.2609,50.2773,50.2118,50.2118,79308.0
2019-02-22 12:50:00,61.34,61.37,61.3,61.31,152565.0,50.22,50.2445,50.1872,50.1954,152565.0
2019-02-22 12:55:00,61.32,61.42,61.3,61.41,121067.0,50.2036,50.2855,50.1872,50.2773,121067.0
2019-02-22 13:00:00,61.4,61.41,61.36,61.4,134995.0,50.2691,50.2773,50.2363,50.2691,134995.0
2019-02-22 13:05:00,61.4,61.41,61.35,61.41,139387.0,50.2691,50.2773,50.2282,50.2773,139387.0
2019-02-22 13:10:00,61.41,61.41,61.36,61.39,130674.0,50.2773,50.2773,50.2363,50.2609,130674.0
2019-02-22 13:15:00,61.38,61.44,61.35,61.42,129447.0,50.2527,50.3018,50.2282,50.2855,129447.0
2019-02-22 13:20:00,61.43,61.55,61.41,61.54,108159.0,50.2936,50.3919,50.2773,50.3837,108159.0
2019-02-22 13:25:00,61.54,61.58,61.48,61.51,153278.0,50.3837,50.4165,50.3346,50.3591,153278.0
2019-02-22 13:30:00,61.51,61.65,61.5,61.63,160149.0,50.3591,50.4738,50.351,50.4574,160149.0
2019-02-22 13:35:00,61.63,61.63,61.55,61.58,162640.0,50.4574,50.4574,50.3919,50.4165,162640.0
2019-02-22 13:40:00,61.58,61.58,61.49,61.5,230665.0,50.4165,50.4165,50.3428,50.351,230665.0
2019-02-22 13:45:00,61.5,61.65,61.49,61.63,256743.0,50.351,50.4738,50.3428,50.4574,256743.0
2019-02-22 13:50:00,61.64,61.7,61.63,61.7,191496.0,50.4656,50.5147,50.4574,50.5147,191496.0
2019-02-22 13:55:00,61.7,61.74,61.62,61.63,125161.0,50.5147,50.5474,50.4492,50.4574,125161.0
2019-02-22 14:00:00,61.63,61.73,61.62,61.73,161275.0,50.4574,50.5393,50.4492,50.5393,161275.0
2019-02-22 14:05:00,61.73,61.8,61.67,61.8,153127.0,50.5393,50.5966,50.4901,50.5966,153127.0
2019-02-22 14:10:00,61.8,61.93,61.79,61.85,196706.0,50.5966,50.703,50.5884,50.6375,196706.0
2019-02-22 14:15:00,61.84,61.94,61.83,61.93,137807.0,50.6293,50.7112,50.6211,50.703,137807.0
2019-02-22 14:20:00,61.92,61.98,61.89,61.94,141205.0,50.6948,50.7439,50.6703,50.7112,141205.0
2019-02-22 14:25:00,61.93,62.05,61.92,62.04,154502.0,50.703,50.8013,50.6948,50.7931,154502.0
2019-02-22 14:30:00,62.04,62.15,62.04,62.14,254670.0,50.7931,50.8831,50.7931,50.8749,254670.0
2019-02-22 14:35:00,62.14,62.14,61.95,61.96,181250.0,50.8749,50.8749,50.7194,50.7276,181250.0
2019-02-22 14:40:00,61.96,62.0,61.88,61.9,182704.0,50.7276,50.7603,50.6621,50.6784,182704.0
2019-02-22 14:45:00,61.9,61.94,61.86,61.9,98626.0,50.6784,50.7112,50.6457,50.6784,98626.0
2019-02-22 14:50:00,61.9,61.93,61.8,61.83,564900.0,50.6784,50.703,50.5966,50.6211,564900.0
2019-02-22 14:55:00,61.84,61.93,61.8,61.93,153332.0,50.6293,50.703,50.5966,50.703,153332.0
2019-02-22 15:00:00,61.92,62.09,61.9,62.08,179467.0,50.6948,50.834,50.6784,50.8258,179467.0
2019-02-22 15:05:00,62.08,62.12,61.99,61.99,215782.0,50.8258,50.8586,50.7521,50.7521,215782.0
2019-02-22 15:10:00,62.0,62.01,61.91,61.95,139267.0,50.7603,50.7685,50.6866,50.7194,139267.0
2019-02-22 15:15:00,61.94,61.95,61.85,61.9,351427.0,50.7112,50.7194,50.6375,50.6784,351427.0
2019-02-22 15:20:00,61.89,61.94,61.84,61.89,201651.0,50.6703,50.7112,50.6293,50.6703,201651.0
2019-02-22 15:25:00,61.9,61.91,61.86,61.9,149710.0,50.6784,50.6866,50.6457,50.6784,149710.0
2019-02-22 15:30:00,61.9,61.92,61.87,61.88,236743.0,50.6784,50.6948,50.6539,50.6621,236743.0
2019-02-22 15:35:00,61.88,61.91,61.85,61.89,139878.0,50.6621,50.6866,50.6375,50.6703,139878.0
2019-02-22 15:40:00,61.89,61.92,61.87,61.92,156576.0,50.6703,50.6948,50.6539,50.6948,156576.0
2019-02-22 15:45:00,61.92,61.96,61.89,61.89,286996.0,50.6948,50.7276,50.6703,50.6703,286996.0
2019-02-22 15:50:00,61.9,61.92,61.88,61.9,251887.0,50.6784,50.6948,50.6621,50.6784,251887.0
2019-02-22 15:55:00,61.9,62.03,61.89,61.98,779504.0,50.6784,50.7849,50.6703,50.7439,779504.0
2019-02-25 09:30:00,62.12,62.22,61.85,61.99,501363.0,50.8586,50.9404,50.6375,50.7521,501363.0
2019-02-25 09:35:00,61.99,62.0,61.8,61.95,173374.0,50.7521,50.7603,50.5966,50.7194,173374.0
2019-02-25 09:40:00,61.98,62.09,61.93,62.04,194902.0,50.7439,50.834,50.703,50.7931,194902.0
2019-02-25 09:45:00,62.05,62.09,61.96,61.99,188550.0,50.8013,50.834,50.7276,50.7521,188550.0
2019-02-25 09:50:00,61.99,62.06,61.94,61.96,136559.0,50.7521,50.8094,50.7112,50.7276,136559.0
2019-02-25 09:55:00,61.97,62.02,61.9,61.98,152449.0,50.7358,50.7767,50.6784,50.7439,152449.0
2019-02-25 10:00:00,61.98,62.02,61.89,61.94,156292.0,50.7439,50.7767,50.6703,50.7112,156292.0
2019-02-25 10:05:00,61.95,62.09,61.93,62.01,170191.0,50.7194,50.834,50.703,50.7685,170191.0
2019-02-25 10:10:00,62.02,62.06,61.82,61.82,158856.0,50.7767,50.8094,50.6129,50.6129,158856.0
2019-02-25 10:15:00,61.81,61.91,61.8,61.88,91394.0,50.6048,50.6866,50.5966,50.6621,91394.0
2019-02-25 10:20:00,61.88,61.9,61.85,61.86,94154.0,50.6621,50.6784,50.6375,50.6457,94154.0
2019-02-25 10:25:00,61.86,61.88,61.77,61.79,129544.0,50.6457,50.6621,50.572,50.5884,129544.0
2019-02-25 10:30:00,61.79,61.84,61.76,61.79,158297.0,50.5884,50.6293,50.5638,50.5884,158297.0
2019-02-25 10:35:00,61.8,61.88,61.73,61.87,110094.0,50.5966,50.6621,50.5393,50.6539,110094.0
2019-02-25 10:40:00,61.87,62.01,61.84,62.0,219383.0,50.6539,50.7685,50.6293,50.7603,219383.0
2019-02-25 10:45:00,61.99,62.04,61.92,62.03,67236.0,50.7521,50.7931,50.6948,50.7849,67236.0
2019-02-25 10:50:00,62.03,62.15,62.02,62.14,277696.0,50.7849,50.8831,50.7767,50.8749,277696.0
2019-02-25 10:55:00,62.14,62.19,62.03,62.04,136315.0,50.8749,50.9159,50.7849,50.7931,136315.0
2019-02-25 11:00:00,62.03,62.11,61.97,62.08,106204.0,50.7849,50.8504,50.7358,50.8258,106204.0
2019-02-25 11:05:00,62.09,62.2,62.08,62.15,118051.0,50.834,50.9241,50.8258,50.8831,118051.0
2019-02-25 11:10:00,62.16,62.21,62.1,62.11,102673.0,50.8913,50.9322,50.8422,50.8504,102673.0
2019-02-25 11:15:00,62.12,62.16,62.09,62.14,150627.0,50.8586,50.8913,50.834,50.8749,150627.0
2019-02-25 11:20:00,62.14,62.19,62.03,62.09,135569.0,50.8749,50.9159,50.7849,50.834,135569.0
2019-02-25 11:25:00,62.09,62.16,62.07,62.1,40714.0,50.834,50.8913,50.8176,50.8422,40714.0
2019-02-25 11:30:00,62.1,62.21,62.06,62.16,116730.0,50.8422,50.9322,50.8094,50.8913,116730.0
2019-02-25 11:35:00,62.17,62.29,62.11,62.29,178400.0,50.8995,50.9977,50.8504,50.9977,178400.0
2019-02-25 11:40:00,62.28,62.29,62.21,62.23,87959.0,50.9896,50.9977,50.9322,50.9486,87959.0
2019-02-25 11:45:00,62.23,62.24,62.11,62.12,75582.0,50.9486,50.9568,50.8504,50.8586,75582.0
2019-02-25 11:50:00,62.12,62.17,62.08,62.11,56253.0,50.8586,50.8995,50.8258,50.8504,56253.0
2019-02-25 11:55:00,62.11,62.16,62.08,62.12,122514.0,50.8504,50.8913,50.8258,50.8586,122514.0
2019-02-25 12:00:00,62.11,62.11,61.9,61.94,175764.0,50.8504,50.8504,50.6784,50.7112,175764.0
2019-02-25 12:05:00,61.93,61.94,61.87,61.91,78059.0,50.703,50.7112,50.6539,50.6866,78059.0
2019-02-25 12:10:00,61.9,61.95,61.86,61.95,65589.0,50.6784,50.7194,50.6457,50.7194,65589.0
2019-02-25 12:15:00,61.95,61.96,61.87,61.88,81455.0,50.7194,50.7276,50.6539,50.6621,81455.0
2019-02-25 12:20:00,61.88,61.91,61.82,61.84,89691.0,50.6621,50.6866,50.6129,50.6293,89691.0
2019-02-25 12:25:00,61.84,61.86,61.81,61.81,58850.0,50.6293,50.6457,50.6048,50.6048,58850.0
2019-02-25 12:30:00,61.82,61.87,61.79,61.85,86597.0,50.6129,50.6539,50.5884,50.6375,86597.0
2019-02-25 12:35:00,61.85,61.85,61.8,61.81,50391.0,50.6375,50.6375,50.5966,50.6048,50391.0
2019-02-25 12:40:00,61.82,61.84,61.8,61.83,56977.0,50.6129,50.6293,50.5966,50.6211,56977.0
2019-02-25 12:45:00,61.83,61.85,61.8,61.83,63963.0,50.6211,50.6375,50.5966,50.6211,63963.0
2019-02-25 12:50:00,61.84,61.85,61.77,61.8,68786.0,50.6293,50.6375,50.572,50.5966,68786.0
2019-02-25 12:55:00,61.8,61.82,61.71,61.76,122317.0,50.5966,50.6129,50.5229,50.5638,122317.0
2019-02-25 13:00:00,61.77,61.81,61.76,61.79,59406.0,50.572,50.6048,50.5638,50.5884,59406.0
2019-02-25 13:05:00,61.8,61.8,61.75,61.77,45293.0,50.5966,50.5966,50.5556,50.572,45293.0
2019-02-25 13:10:00,61.77,61.86,61.76,61.79,158031.0,50.572,50.6457,50.5638,50.5884,158031.0
2019-02-25 13:15:00,61.78,61.82,61.65,61.68,116366.0,50.5802,50.6129,50.4738,50.4983,116366.0
2019-02-25 13:20:00,61.67,61.69,61.62,61.65,91824.0,50.4901,50.5065,50.4492,50.4738,91824.0
2019-02-25 13:25:00,61.66,61.68,61.59,61.61,94575.0,50.482,50.4983,50.4246,50.441,94575.0
2019-02-25 13:30:00,61.61,61.61,61.48,61.53,210550.0,50.441,50.441,50.3346,50.3755,210550.0
2019-02-25 13:35:00,61.53,61.57,61.41,61.42,112629.0,50.3755,50.4083,50.2773,50.2855,112629.0
2019-02-25 13:40:00,61.42,61.5,61.41,61.46,130242.0,50.2855,50.351,50.2773,50.3182,130242.0
2019-02-25 13:45:00,61.46,61.47,61.35,61.44,159957.0,50.3182,50.3264,50.2282,50.3018,159957.0
2019-02-25 13:50:00,61.44,61.48,61.38,61.39,81702.0,50.3018,50.3346,50.2527,50.2609,81702.0
2019-02-25 13:55:00,61.39,61.44,61.35,61.41,126116.0,50.2609,50.3018,50.2282,50.2773,126116.0
2019-02-25 14:00:00,61.41,61.44,61.36,61.42,124971.0,50.2773,50.3018,50.2363,50.2855,124971.0
2019-02-25 14:05:00,61.43,61.52,61.42,61.47,101619.0,50.2936,50.3673,50.2855,50.3264,101619.0
2019-02-25 14:10:00,61.47,61.48,61.39,61.42,82262.0,50.3264,50.3346,50.2609,50.2855,82262.0
2019-02-25 14:15:00,61.41,61.46,61.4,61.43,73781.0,50.2773,50.3182,50.2691,50.2936,73781.0
2019-02-25 14:20:00,61.43,61.44,61.37,61.39,122487.0,50.2936,50.3018,50.2445,50.2609,122487.0
2019-02-25 14:25:00,61.39,61.41,61.36,61.37,120009.0,50.2609,50.2773,50.2363,50.2445,120009.0
2019-02-25 14:30:00,61.37,61.45,61.36,61.44,182652.0,50.2445,50.31,50.2363,50.3018,182652.0
2019-02-25 14:35:00,61.44,61.47,61.42,61.47,113150.0,50.3018,50.3264,50.2855,50.3264,113150.0
2019-02-25 14:40:00,61.47,61.5,61.45,61.5,54519.0,50.3264,50.351,50.31,50.351,54519.0
2019-02-25 14:45:00,61.5,61.54,61.49,61.51,79536.0,50.351,50.3837,50.3428,50.3591,79536.0
2019-02-25 14:50:00,61.51,61.53,61.47,61.47,67248.0,50.3591,50.3755,50.3264,50.3264,67248.0
2019-02-25 14:55:00,61.48,61.49,61.46,61.47,54203.0,50.3346,50.3428,50.3182,50.3264,54203.0
2019-02-25 15:00:00,61.46,61.47,61.37,61.37,74072.0,50.3182,50.3264,50.2445,50.2445,74072.0
2019-02-25 15:05:00,61.37,61.39,61.33,61.35,120954.0,50.2445,50.2609,50.2118,50.2282,120954.0
2019-02-25 15:10:00,61.35,61.37,61.31,61.32,134503.0,50.2282,50.2445,50.1954,50.2036,134503.0
2019-02-25 15:15:00,61.32,61.42,61.31,61.35,176170.0,50.2036,50.2855,50.1954,50.2282,176170.0
2019-02-25 15:20:00,61.35,61.36,61.32,61.33,138466.0,50.2282,50.2363,50.2036,50.2118,138466.0
2019-02-25 15:25:00,61.33,61.34,61.26,61.27,145749.0,50.2118,50.22,50.1545,50.1627,145749.0
2019-02-25 15:30:00,61.27,61.29,61.23,61.27,256642.0,50.1627,50.179,50.1299,50.1627,256642.0
2019-02-25 15:35:00,61.27,61.29,61.21,61.27,202700.0,50.1627,50.179,50.1135,50.1627,202700.0
2019-02-25 15:40:00,61.26,61.37,61.23,61.32,248376.0,50.1545,50.2445,50.1299,50.2036,248376.0
2019-02-25 15:45:00,61.32,61.32,61.2,61.21,165626.0,50.2036,50.2036,50.1053,50.1135,165626.0
2019-02-25 15:50:00,61.2,61.25,61.2,61.22,227000.0,50.1053,50.1463,50.1053,50.1217,227000.0
2019-02-25 15:55:00,61.23,61.33,61.2,61.24,685545.0,50.1299,50.2118,50.1053,50.1381,685545.0
2019-02-26 09:30:00,61.25,61.33,61.03,61.12,296351.0,50.1463,50.2118,49.9662,50.0398,296351.0
2019-02-26 09:35:00,61.1,61.58,61.08,61.55,271511.0,50.0235,50.4165,50.0071,50.3919,271511.0
2019-02-26 09:40:00,61.54,61.55,61.35,61.4,208359.0,50.3837,50.3919,50.2282,50.2691,208359.0
2019-02-26 09:45:00,61.4,61.41,61.15,61.18,96460.0,50.2691,50.2773,50.0644,50.089,96460.0
2019-02-26 09:50:00,61.18,61.28,61.14,61.23,86834.0,50.089,50.1708,50.0562,50.1299,86834.0
2019-02-26 09:55:00,61.22,61.29,61.07,61.08,124081.0,50.1217,50.179,49.9989,50.0071,124081.0
2019-02-26 10:00:00,61.08,61.21,61.03,61.21,184454.0,50.0071,50.1135,49.9662,50.1135,184454.0
2019-02-26 10:05:00,61.21,61.22,61.11,61.13,123239.0,50.1135,50.1217,50.0317,50.048,123239.0
2019-02-26 10:10:00,61.13,61.18,61.06,61.13,119841.0,50.048,50.089,49.9907,50.048,119841.0
2019-02-26 10:15:00,61.13,61.13,60.97,61.09,269124.0,50.048,50.048,49.917,50.0153,269124.0
2019-02-26 10:20:00,61.1,61.11,61.0,61.01,84510.0,50.0235,50.0317,49.9416,49.9498,84510.0
2019-02-26 10:25:00,61.0,61.01,60.77,60.8,228061.0,49.9416,49.9498,49.7533,49.7779,228061.0
2019-02-26 10:30:00,60.8,60.89,60.77,60.87,168910.0,49.7779,49.8515,49.7533,49.8352,168910.0
2019-02-26 10:35:00,60.86,60.89,60.85,60.86,101152.0,49.827,49.8515,49.8188,49.827,101152.0
2019-02-26 10:40:00,60.85,60.91,60.81,60.89,129580.0,49.8188,49.8679,49.786,49.8515,129580.0
2019-02-26 10:45:00,60.9,61.01,60.87,60.97,180325.0,49.8597,49.9498,49.8352,49.917,180325.0
2019-02-26 10:50:00,60.97,60.98,60.91,60.92,154342.0,49.917,49.9252,49.8679,49.8761,154342.0
2019-02-26 10:55:00,60.93,60.93,60.84,60.87,90619.0,49.8843,49.8843,49.8106,49.8352,90619.0
2019-02-26 11:00:00,60.86,60.89,60.84,60.85,135961.0,49.827,49.8515,49.8106,49.8188,135961.0
2019-02-26 11:05:00,60.86,60.95,60.85,60.87,175660.0,49.827,49.9007,49.8188,49.8352,175660.0
2019-02-26 11:10:00,60.87,60.93,60.85,60.9,82016.0,49.8352,49.8843,49.8188,49.8597,82016.0
2019-02-26 11:15:00,60.91,61.01,60.89,60.95,126366.0,49.8679,49.9498,49.8515,49.9007,126366.0
2019-02-26 11:20:00,60.95,60.97,60.88,60.9,72820.0,49.9007,49.917,49.8434,49.8597,72820.0
2019-02-26 11:25:00,60.9,60.92,60.87,60.89,77365.0,49.8597,49.8761,49.8352,49.8515,77365.0
2019-02-26 11:30:00,60.89,60.97,60.88,60.93,66582.0,49.8515,49.917,49.8434,49.8843,66582.0
2019-02-26 11:35:00,60.94,60.95,60.9,60.91,105064.0,49.8925,49.9007,49.8597,49.8679,105064.0
2019-02-26 11:40:00,60.9,60.94,60.88,60.92,81964.0,49.8597,49.8925,49.8434,49.8761,81964.0
2019-02-26 11:45:00,60.91,60.94,60.89,60.9,96798.0,49.8679,49.8925,49.8515,49.8597,96798.0
2019-02-26 11:50:00,60.9,60.93,60.89,60.92,95940.0,49.8597,49.8843,49.8515,49.8761,95940.0
2019-02-26 11:55:00,60.92,60.92,60.76,60.8,218130.0,49.8761,49.8761,49.7451,49.7779,218130.0
2019-02-26 12:00:00,60.8,60.92,60.8,60.89,240271.0,49.7779,49.8761,49.7779,49.8515,240271.0
2019-02-26 12:05:00,60.89,60.9,60.7,60.81,341243.0,49.8515,49.8597,49.696,49.786,341243.0
2019-02-26 12:10:00,60.8,60.84,60.76,60.8,88620.0,49.7779,49.8106,49.7451,49.7779,88620.0
2019-02-26 12:15:00,60.8,60.82,60.77,60.79,85425.0,49.7779,49.7942,49.7533,49.7697,85425.0
2019-02-26 12:20:00,60.79,60.81,60.77,60.8,109771.0,49.7697,49.786,49.7533,49.7779,109771.0
2019-02-26 12:25:00,60.79,60.81,60.77,60.8,100098.0,49.7697,49.786,49.7533,49.7779,100098.0
2019-02-26 12:30:00,60.79,60.81,60.69,60.7,174095.0,49.7697,49.786,49.6878,49.696,174095.0
2019-02-26 12:35:00,60.7,60.75,60.7,60.71,86352.0,49.696,49.7369,49.696,49.7042,86352.0
2019-02-26 12:40:00,60.71,60.75,60.69,60.73,73126.0,49.7042,49.7369,49.6878,49.7205,73126.0
2019-02-26 12:45:00,60.73,60.77,60.7,60.72,79623.0,49.7205,49.7533,49.696,49.7124,79623.0
2019-02-26 12:50:00,60.72,60.75,60.71,60.73,45400.0,49.7124,49.7369,49.7042,49.7205,45400.0
2019-02-26 12:55:00,60.72,60.74,60.7,60.73,150208.0,49.7124,49.7287,49.696,49.7205,150208.0
2019-02-26 13:00:00,60.73,60.82,60.72,60.8,162584.0,49.7205,49.7942,49.7124,49.7779,162584.0
2019-02-26 13:05:00,60.79,60.81,60.77,60.79,72084.0,49.7697,49.786,49.7533,49.7697,72084.0
2019-02-26 13:10:00,60.79,60.81,60.77,60.79,44246.0,49.7697,49.786,49.7533,49.7697,44246.0
2019-02-26 13:15:00,60.79,60.82,60.78,60.78,58733.0,49.7697,49.7942,49.7615,49.7615,58733.0
2019-02-26 13:20:00,60.79,60.81,60.75,60.76,68730.0,49.7697,49.786,49.7369,49.7451,68730.0
2019-02-26 13:25:00,60.75,60.76,60.68,60.7,134900.0,49.7369,49.7451,49.6796,49.696,134900.0
2019-02-26 13:30:00,60.7,60.72,60.66,60.69,72464.0,49.696,49.7124,49.6632,49.6878,72464.0
2019-02-26 13:35:00,60.69,60.69,60.65,60.66,188729.0,49.6878,49.6878,49.6551,49.6632,188729.0
2019-02-26 13:40:00,60.66,60.74,60.62,60.74,98059.0,49.6632,49.7287,49.6305,49.7287,98059.0
2019-02-26 13:45:00,60.73,60.87,60.72,60.85,208452.0,49.7205,49.8352,49.7124,49.8188,208452.0
2019-02-26 13:50:00,60.85,60.86,60.77,60.83,172240.0,49.8188,49.827,49.7533,49.8024,172240.0
2019-02-26 13:55:00,60.84,60.85,60.77,60.83,112862.0,49.8106,49.8188,49.7533,49.8024,112862.0
2019-02-26 14:00:00,60.83,60.85,60.8,60.82,81484.0,49.8024,49.8188,49.7779,49.7942,81484.0
2019-02-26 14:05:00,60.82,60.82,60.77,60.8,87862.0,49.7942,49.7942,49.7533,49.7779,87862.0
2019-02-26 14:10:00,60.8,60.81,60.79,60.8,78582.0,49.7779,49.786,49.7697,49.7779,78582.0
2019-02-26 14:15:00,60.8,60.81,60.77,60.79,70636.0,49.7779,49.786,49.7533,49.7697,70636.0
2019-02-26 14:20:00,60.78,60.81,60.76,60.8,65745.0,49.7615,49.786,49.7451,49.7779,65745.0
2019-02-26 14:25:00,60.8,60.82,60.78,60.8,74745.0,49.7779,49.7942,49.7615,49.7779,74745.0
2019-02-26 14:30:00,60.8,60.84,60.79,60.84,158485.0,49.7779,49.8106,49.7697,49.8106,158485.0
2019-02-26 14:35:00,60.84,60.9,60.82,60.88,307742.0,49.8106,49.8597,49.7942,49.8434,307742.0
2019-02-26 14:40:00,60.89,60.98,60.87,60.94,103221.0,49.8515,49.9252,49.8352,49.8925,103221.0
2019-02-26 14:45:00,60.95,60.97,60.9,60.94,85114.0,49.9007,49.917,49.8597,49.8925,85114.0
2019-02-26 14:50:00,60.94,60.97,60.89,60.94,89282.0,49.8925,49.917,49.8515,49.8925,89282.0
2019-02-26 14:55:00,60.93,60.94,60.89,60.89,66673.0,49.8843,49.8925,49.8515,49.8515,66673.0
2019-02-26 15:00:00,60.9,60.91,60.88,60.9,53070.0,49.8597,49.8679,49.8434,49.8597,53070.0
2019-02-26 15:05:00,60.9,60.91,60.85,60.9,83035.0,49.8597,49.8679,49.8188,49.8597,83035.0
2019-02-26 15:10:00,60.9,60.91,60.85,60.85,78084.0,49.8597,49.8679,49.8188,49.8188,78084.0
2019-02-26 15:15:00,60.86,60.94,60.85,60.89,91524.0,49.827,49.8925,49.8188,49.8515,91524.0
2019-02-26 15:20:00,60.88,60.92,60.84,60.85,87152.0,49.8434,49.8761,49.8106,49.8188,87152.0
2019-02-26 15:25:00,60.85,60.87,60.82,60.82,86575.0,49.8188,49.8352,49.7942,49.7942,86575.0
2019-02-26 15:30:00,60.82,60.85,60.8,60.82,113961.0,49.7942,49.8188,49.7779,49.7942,113961.0
2019-02-26 15:35:00,60.82,60.84,60.71,60.72,133985.0,49.7942,49.8106,49.7042,49.7124,133985.0
2019-02-26 15:40:00,60.73,60.76,60.7,60.71,197258.0,49.7205,49.7451,49.696,49.7042,197258.0
2019-02-26 15:45:00,60.7,60.71,60.64,60.66,184634.0,49.696,49.7042,49.6469,49.6632,184634.0
2019-02-26 15:50:00,60.66,60.72,60.65,60.7,211174.0,49.6632,49.7124,49.6551,49.696,211174.0
2019-02-26 15:55:00,60.7,60.71,60.59,60.68,577695.0,49.696,49.7042,49.6059,49.6796,577695.0
2019-02-27 09:30:00,60.43,60.49,60.16,60.16,388902.0,49.4749,49.5241,49.2539,49.2539,388902.0
2019-02-27 09:35:00,60.16,60.3,60.03,60.3,324372.0,49.2539,49.3685,49.1474,49.3685,324372.0
2019-02-27 09:40:00,60.29,60.3,60.05,60.07,313767.0,49.3603,49.3685,49.1638,49.1802,313767.0
2019-02-27 09:45:00,60.07,60.09,59.83,59.94,576627.0,49.1802,49.1966,48.9837,49.0738,576627.0
2019-02-27 09:50:00,59.94,59.98,59.86,59.87,225715.0,49.0738,49.1065,49.0083,49.0165,225715.0
2019-02-27 09:55:00,59.86,59.87,59.58,59.73,487093.0,49.0083,49.0165,48.779,48.9018,487093.0
2019-02-27 10:00:00,59.71,59.82,59.61,59.61,203802.0,48.8855,48.9755,48.8036,48.8036,203802.0
2019-02-27 10:05:00,59.62,59.77,59.61,59.73,205954.0,48.8118,48.9346,48.8036,48.9018,205954.0
2019-02-27 10:10:00,59.72,59.73,59.42,59.49,435823.0,48.8936,48.9018,48.648,48.7053,435823.0
2019-02-27 10:15:00,59.49,59.53,59.4,59.42,373379.0,48.7053,48.7381,48.6317,48.648,373379.0
2019-02-27 10:20:00,59.42,59.44,59.31,59.34,277079.0,48.648,48.6644,48.558,48.5825,277079.0
2019-02-27 10:25:00,59.33,59.39,59.28,59.29,199603.0,48.5743,48.6235,48.5334,48.5416,199603.0
2019-02-27 10:30:00,59.29,59.35,59.18,59.29,297903.0,48.5416,48.5907,48.4515,48.5416,297903.0
2019-02-27 10:35:00,59.28,59.32,59.25,59.31,152106.0,48.5334,48.5662,48.5088,48.558,152106.0
2019-02-27 10:40:00,59.31,59.44,59.3,59.33,328249.0,48.558,48.6644,48.5498,48.5743,328249.0
2019-02-27 10:45:00,59.33,59.38,59.25,59.29,168894.0,48.5743,48.6153,48.5088,48.5416,168894.0
2019-02-27 10:50:00,59.29,59.35,59.26,59.33,143993.0,48.5416,48.5907,48.517,48.5743,143993.0
2019-02-27 10:55:00,59.32,59.37,59.26,59.35,145676.0,48.5662,48.6071,48.517,48.5907,145676.0
2019-02-27 11:00:00,59.35,59.43,59.33,59.41,177697.0,48.5907,48.6562,48.5743,48.6398,177697.0
2019-02-27 11:05:00,59.42,59.47,59.32,59.47,138405.0,48.648,48.689,48.5662,48.689,138405.0
2019-02-27 11:10:00,59.46,59.52,59.29,59.29,338870.0,48.6808,48.7299,48.5416,48.5416,338870.0
2019-02-27 11:15:00,59.28,59.31,59.25,59.29,121517.0,48.5334,48.558,48.5088,48.5416,121517.0
2019-02-27 11:20:00,59.29,59.38,59.21,59.36,223400.0,48.5416,48.6153,48.4761,48.5989,223400.0
2019-02-27 11:25:00,59.36,59.41,59.26,59.27,137637.0,48.5989,48.6398,48.517,48.5252,137637.0
2019-02-27 11:30:00,59.27,59.3,59.08,59.08,299416.0,48.5252,48.5498,48.3697,48.3697,299416.0
2019-02-27 11:35:00,59.08,59.18,59.06,59.16,163874.0,48.3697,48.4515,48.3533,48.4352,163874.0
2019-02-27 11:40:00,59.15,59.22,59.12,59.13,129685.0,48.427,48.4843,48.4024,48.4106,129685.0
2019-02-27 11:45:00,59.13,59.22,59.1,59.17,233141.0,48.4106,48.4843,48.386,48.4434,233141.0
2019-02-27 11:50:00,59.17,59.19,59.1,59.11,110562.0,48.4434,48.4597,48.386,48.3942,110562.0
2019-02-27 11:55:00,59.11,59.21,59.09,59.21,327911.0,48.3942,48.4761,48.3779,48.4761,327911.0
2019-02-27 12:00:00,59.2,59.24,59.17,59.19,112245.0,48.4679,48.5007,48.4434,48.4597,112245.0
2019-02-27 12:05:00,59.2,59.23,59.15,59.15,316464.0,48.4679,48.4925,48.427,48.427,316464.0
2019-02-27 12:10:00,59.15,59.16,59.09,59.1,132318.0,48.427,48.4352,48.3779,48.386,132318.0
2019-02-27 12:15:00,59.1,59.11,58.97,59.0,374972.0,48.386,48.3942,48.2796,48.3042,374972.0
2019-02-27 12:20:00,58.99,59.01,58.95,58.96,170856.0,48.296,48.3124,48.2632,48.2714,170856.0
2019-02-27 12:25:00,58.96,59.1,58.95,59.04,203031.0,48.2714,48.386,48.2632,48.3369,203031.0
2019-02-27 12:30:00,59.04,59.04,59.02,59.03,103100.0,48.3369,48.3369,48.3205,48.3287,103100.0
2019-02-27 12:35:00,59.02,59.03,58.95,58.98,133697.0,48.3205,48.3287,48.2632,48.2878,133697.0
2019-02-27 12:40:00,58.97,59.0,58.97,58.98,52220.0,48.2796,48.3042,48.2796,48.2878,52220.0
2019-02-27 12:45:00,58.98,59.02,58.97,59.0,130432.0,48.2878,48.3205,48.2796,48.3042,130432.0
2019-02-27 12:50:00,58.99,59.04,58.98,59.01,125442.0,48.296,48.3369,48.2878,48.3124,125442.0
2019-02-27 12:55:00,59.0,59.01,58.96,59.0,115251.0,48.3042,48.3124,48.2714,48.3042,115251.0
2019-02-27 13:00:00,59.01,59.01,58.93,58.96,144812.0,48.3124,48.3124,48.2469,48.2714,144812.0
2019-02-27 13:05:00,58.97,59.02,58.96,59.01,88133.0,48.2796,48.3205,48.2714,48.3124,88133.0
2019-02-27 13:10:00,59.01,59.08,58.99,59.06,147566.0,48.3124,48.3697,48.296,48.3533,147566.0
2019-02-27 13:15:00,59.06,59.07,59.0,59.03,168772.0,48.3533,48.3615,48.3042,48.3287,168772.0
2019-02-27 13:20:00,59.03,59.07,59.01,59.03,104511.0,48.3287,48.3615,48.3124,48.3287,104511.0
2019-02-27 13:25:00,59.04,59.04,58.99,59.01,201058.0,48.3369,48.3369,48.296,48.3124,201058.0
2019-02-27 13:30:00,59.01,59.01,58.96,58.97,183133.0,48.3124,48.3124,48.2714,48.2796,183133.0
2019-02-27 13:35:00,58.98,59.0,58.95,58.98,116776.0,48.2878,48.3042,48.2632,48.2878,116776.0
2019-02-27 13:40:00,58.98,59.0,58.85,58.87,233981.0,48.2878,48.3042,48.1814,48.1977,233981.0
2019-02-27 13:45:00,58.87,58.92,58.78,58.92,189441.0,48.1977,48.2387,48.1241,48.2387,189441.0
2019-02-27 13:50:00,58.91,58.93,58.84,58.87,138705.0,48.2305,48.2469,48.1732,48.1977,138705.0
2019-02-27 13:55:00,58.86,58.96,58.86,58.89,219490.0,48.1896,48.2714,48.1896,48.2141,219490.0
2019-02-27 14:00:00,58.88,58.89,58.8,58.82,195467.0,48.2059,48.2141,48.1404,48.1568,195467.0
2019-02-27 14:05:00,58.81,58.82,58.73,58.75,247840.0,48.1486,48.1568,48.0831,48.0995,247840.0
2019-02-27 14:10:00,58.75,58.79,58.74,58.77,214595.0,48.0995,48.1322,48.0913,48.1159,214595.0
2019-02-27 14:15:00,58.78,58.86,58.77,58.8,231901.0,48.1241,48.1896,48.1159,48.1404,231901.0
2019-02-27 14:20:00,58.8,58.82,58.79,58.8,149225.0,48.1404,48.1568,48.1322,48.1404,149225.0
2019-02-27 14:25:00,58.8,58.81,58.73,58.73,234268.0,48.1404,48.1486,48.0831,48.0831,234268.0
2019-02-27 14:30:00,58.73,58.8,58.73,58.76,180722.0,48.0831,48.1404,48.0831,48.1077,180722.0
2019-02-27 14:35:00,58.77,58.77,58.7,58.71,165240.0,48.1159,48.1159,48.0586,48.0667,165240.0
2019-02-27 14:40:00,58.7,58.71,58.61,58.62,236920.0,48.0586,48.0667,47.9849,47.9931,236920.0
2019-02-27 14:45:00,58.63,58.63,58.51,58.55,422193.0,48.0012,48.0012,47.903,47.9357,422193.0
2019-02-27 14:50:00,58.56,58.58,58.51,58.56,350575.0,47.9439,47.9603,47.903,47.9439,350575.0
2019-02-27 14:55:00,58.56,58.68,58.54,58.57,387541.0,47.9439,48.0422,47.9276,47.9521,387541.0
2019-02-27 15:00:00,58.57,58.6,58.54,58.55,222311.0,47.9521,47.9767,47.9276,47.9357,222311.0
2019-02-27 15:05:00,58.55,58.67,58.54,58.6,277806.0,47.9357,48.034,47.9276,47.9767,277806.0
2019-02-27 15:10:00,58.61,58.62,58.55,58.57,131332.0,47.9849,47.9931,47.9357,47.9521,131332.0
2019-02-27 15:15:00,58.56,58.63,58.55,58.59,154904.0,47.9439,48.0012,47.9357,47.9685,154904.0
2019-02-27 15:20:00,58.6,58.66,58.58,58.66,228918.0,47.9767,48.0258,47.9603,48.0258,228918.0
2019-02-27 15:25:00,58.66,58.66,58.59,58.59,232960.0,48.0258,48.0258,47.9685,47.9685,232960.0
2019-02-27 15:30:00,58.59,58.6,58.54,58.54,275671.0,47.9685,47.9767,47.9276,47.9276,275671.0
2019-02-27 15:35:00,58.54,58.58,58.53,58.54,272354.0,47.9276,47.9603,47.9194,47.9276,272354.0
2019-02-27 15:40:00,58.53,58.56,58.5,58.55,411653.0,47.9194,47.9439,47.8948,47.9357,411653.0
2019-02-27 15:45:00,58.55,58.59,58.5,58.52,330883.0,47.9357,47.9685,47.8948,47.9112,330883.0
2019-02-27 15:50:00,58.51,58.52,58.46,58.48,404157.0,47.903,47.9112,47.8621,47.8784,404157.0
2019-02-27 15:55:00,58.48,58.53,58.47,58.51,774763.0,47.8784,47.9194,47.8703,47.903,774763.0
2019-02-28 09:30:00,58.54,58.79,58.21,58.47,566294.0,47.9276,48.1322,47.6574,47.8703,566294.0
2019-02-28 09:35:00,58.47,58.73,58.45,58.61,187581.0,47.8703,48.0831,47.8539,47.9849,187581.0
2019-02-28 09:40:00,58.61,58.69,58.46,58.52,145867.0,47.9849,48.0504,47.8621,47.9112,145867.0
2019-02-28 09:45:00,58.53,58.6,58.3,58.31,235346.0,47.9194,47.9767,47.7311,47.7393,235346.0
2019-02-28 09:50:00,58.32,58.4,58.13,58.3,233844.0,47.7474,47.8129,47.5919,47.7311,233844.0
2019-02-28 09:55:00,58.3,58.33,58.14,58.24,301020.0,47.7311,47.7556,47.6001,47.6819,301020.0
2019-02-28 10:00:00,58.25,58.28,58.13,58.16,290486.0,47.6901,47.7147,47.5919,47.6165,290486.0
2019-02-28 10:05:00,58.17,58.17,57.84,57.9,482110.0,47.6246,47.6246,47.3545,47.4036,482110.0
2019-02-28 10:10:00,57.89,57.94,57.66,57.77,560699.0,47.3954,47.4363,47.2071,47.2972,560699.0
2019-02-28 10:15:00,57.77,57.91,57.77,57.84,337787.0,47.2972,47.4118,47.2972,47.3545,337787.0
2019-02-28 10:20:00,57.84,57.86,57.74,57.77,241244.0,47.3545,47.3708,47.2726,47.2972,241244.0
2019-02-28 10:25:00,57.77,57.94,57.74,57.91,194694.0,47.2972,47.4363,47.2726,47.4118,194694.0
2019-02-28 10:30:00,57.91,58.11,57.9,58.04,289747.0,47.4118,47.5755,47.4036,47.5182,289747.0
2019-02-28 10:35:00,58.05,58.07,57.96,57.97,145541.0,47.5264,47.5428,47.4527,47.4609,145541.0
2019-02-28 10:40:00,57.98,57.98,57.82,57.9,218360.0,47.4691,47.4691,47.3381,47.4036,218360.0
2019-02-28 10:45:00,57.9,57.97,57.84,57.89,130563.0,47.4036,47.4609,47.3545,47.3954,130563.0
2019-02-28 10:50:00,57.89,57.9,57.78,57.88,138341.0,47.3954,47.4036,47.3053,47.3872,138341.0
2019-02-28 10:55:00,57.88,58.03,57.87,57.98,237379.0,47.3872,47.51,47.379,47.4691,237379.0
2019-02-28 11:00:00,57.99,58.07,57.98,58.04,304111.0,47.4773,47.5428,47.4691,47.5182,304111.0
2019-02-28 11:05:00,58.04,58.13,57.97,57.98,208063.0,47.5182,47.5919,47.4609,47.4691,208063.0
2019-02-28 11:10:00,57.97,58.01,57.92,58.0,65926.0,47.4609,47.4936,47.42,47.4855,65926.0
2019-02-28 11:15:00,58.0,58.01,57.9,57.95,102642.0,47.4855,47.4936,47.4036,47.4445,102642.0
2019-02-28 11:20:00,57.95,58.09,57.91,57.98,143604.0,47.4445,47.5591,47.4118,47.4691,143604.0
2019-02-28 11:25:00,57.98,58.05,57.97,58.01,123249.0,47.4691,47.5264,47.4609,47.4936,123249.0
2019-02-28 11:30:00,58.0,58.14,57.99,58.13,140208.0,47.4855,47.6001,47.4773,47.5919,140208.0
2019-02-28 11:35:00,58.12,58.17,58.09,58.15,143852.0,47.5837,47.6246,47.5591,47.6083,143852.0
2019-02-28 11:40:00,58.15,58.17,58.09,58.1,145093.0,47.6083,47.6246,47.5591,47.5673,145093.0
2019-02-28 11:45:00,58.11,58.15,57.99,58.09,223888.0,47.5755,47.6083,47.4773,47.5591,223888.0
2019-02-28 11:50:00,58.1,58.1,58.05,58.06,137633.0,47.5673,47.5673,47.5264,47.5346,137633.0
2019-02-28 11:55:00,58.05,58.09,57.95,57.98,135140.0,47.5264,47.5591,47.4445,47.4691,135140.0
2019-02-28 12:00:00,57.99,58.01,57.91,57.91,92688.0,47.4773,47.4936,47.4118,47.4118,92688.0
2019-02-28 12:05:00,57.92,57.92,57.81,57.82,143147.0,47.42,47.42,47.3299,47.3381,143147.0
2019-02-28 12:10:00,57.81,57.84,57.56,57.57,349125.0,47.3299,47.3545,47.1252,47.1334,349125.0
2019-02-28 12:15:00,57.57,57.73,57.56,57.7,162110.0,47.1334,47.2644,47.1252,47.2398,162110.0
2019-02-28 12:20:00,57.69,57.82,57.69,57.82,101965.0,47.2317,47.3381,47.2317,47.3381,101965.0
2019-02-28 12:25:00,57.82,57.82,57.69,57.77,125700.0,47.3381,47.3381,47.2317,47.2972,125700.0
2019-02-28 12:30:00,57.77,57.77,57.69,57.73,115495.0,47.2972,47.2972,47.2317,47.2644,115495.0
2019-02-28 12:35:00,57.73,57.8,57.71,57.76,167305.0,47.2644,47.3217,47.248,47.289,167305.0
2019-02-28 12:40:00,57.77,57.77,57.68,57.7,83093.0,47.2972,47.2972,47.2235,47.2398,83093.0
2019-02-28 12:45:00,57.69,57.74,57.65,57.72,129006.0,47.2317,47.2726,47.1989,47.2562,129006.0
2019-02-28 12:50:00,57.72,57.77,57.71,57.75,137007.0,47.2562,47.2972,47.248,47.2808,137007.0
2019-02-28 12:55:00,57.75,57.93,57.74,57.9,121154.0,47.2808,47.4281,47.2726,47.4036,121154.0
2019-02-28 13:00:00,57.9,57.91,57.82,57.84,85547.0,47.4036,47.4118,47.3381,47.3545,85547.0
2019-02-28 13:05:00,57.84,57.85,57.8,57.82,50933.0,47.3545,47.3626,47.3217,47.3381,50933.0
2019-02-28 13:10:00,57.82,57.83,57.65,57.66,210342.0,47.3381,47.3463,47.1989,47.2071,210342.0
2019-02-28 13:15:00,57.67,57.77,57.65,57.76,78803.0,47.2153,47.2972,47.1989,47.289,78803.0
2019-02-28 13:20:00,57.75,57.83,57.75,57.82,132381.0,47.2808,47.3463,47.2808,47.3381,132381.0
2019-02-28 13:25:00,57.82,57.9,57.81,57.89,160542.0,47.3381,47.4036,47.3299,47.3954,160542.0
2019-02-28 13:30:00,57.89,57.94,57.85,57.89,96893.0,47.3954,47.4363,47.3626,47.3954,96893.0
2019-02-28 13:35:00,57.89,57.97,57.88,57.94,106857.0,47.3954,47.4609,47.3872,47.4363,106857.0
2019-02-28 13:40:00,57.95,57.95,57.77,57.79,81420.0,47.4445,47.4445,47.2972,47.3135,81420.0
2019-02-28 13:45:00,57.78,57.81,57.71,57.75,108058.0,47.3053,47.3299,47.248,47.2808,108058.0
2019-02-28 13:50:00,57.75,57.83,57.75,57.78,102584.0,47.2808,47.3463,47.2808,47.3053,102584.0
2019-02-28 13:55:00,57.78,57.79,57.69,57.71,171115.0,47.3053,47.3135,47.2317,47.248,171115.0
2019-02-28 14:00:00,57.7,57.81,57.69,57.77,141771.0,47.2398,47.3299,47.2317,47.2972,141771.0
2019-02-28 14:05:00,57.76,57.81,57.75,57.78,200866.0,47.289,47.3299,47.2808,47.3053,200866.0
2019-02-28 14:10:00,57.78,57.8,57.75,57.77,107640.0,47.3053,47.3217,47.2808,47.2972,107640.0
2019-02-28 14:15:00,57.77,57.83,57.75,57.8,131319.0,47.2972,47.3463,47.2808,47.3217,131319.0
2019-02-28 14:20:00,57.79,57.81,57.76,57.81,92041.0,47.3135,47.3299,47.289,47.3299,92041.0
2019-02-28 14:25:00,57.8,57.91,57.78,57.88,84287.0,47.3217,47.4118,47.3053,47.3872,84287.0
2019-02-28 14:30:00,57.89,57.89,57.75,57.76,130741.0,47.3954,47.3954,47.2808,47.289,130741.0
2019-02-28 14:35:00,57.76,57.85,57.75,57.81,101476.0,47.289,47.3626,47.2808,47.3299,101476.0
2019-02-28 14:40:00,57.81,57.84,57.77,57.77,82381.0,47.3299,47.3545,47.2972,47.2972,82381.0
2019-02-28 14:45:00,57.77,57.78,57.75,57.77,96618.0,47.2972,47.3053,47.2808,47.2972,96618.0
2019-02-28 14:50:00,57.77,57.77,57.74,57.75,97000.0,47.2972,47.2972,47.2726,47.2808,97000.0
2019-02-28 14:55:00,57.75,57.81,57.72,57.75,166299.0,47.2808,47.3299,47.2562,47.2808,166299.0
2019-02-28 15:00:00,57.75,57.8,57.7,57.77,119387.0,47.2808,47.3217,47.2398,47.2972,119387.0
2019-02-28 15:05:00,57.77,57.86,57.76,57.83,142641.0,47.2972,47.3708,47.289,47.3463,142641.0
2019-02-28 15:10:00,57.83,57.85,57.81,57.81,113534.0,47.3463,47.3626,47.3299,47.3299,113534.0
2019-02-28 15:15:00,57.81,57.91,57.81,57.88,160735.0,47.3299,47.4118,47.3299,47.3872,160735.0
2019-02-28 15:20:00,57.88,57.98,57.88,57.92,135812.0,47.3872,47.4691,47.3872,47.42,135812.0
2019-02-28 15:25:00,57.91,58.0,57.91,57.97,111919.0,47.4118,47.4855,47.4118,47.4609,111919.0
2019-02-28 15:30:00,57.97,58.0,57.94,57.98,133280.0,47.4609,47.4855,47.4363,47.4691,133280.0
2019-02-28 15:35:00,57.98,58.07,57.89,57.91,238559.0,47.4691,47.5428,47.3954,47.4118,238559.0
2019-02-28 15:40:00,57.91,57.91,57.83,57.84,174735.0,47.4118,47.4118,47.3463,47.3545,174735.0
2019-02-28 15:45:00,57.85,57.87,57.78,57.86,266776.0,47.3626,47.379,47.3053,47.3708,266776.0
2019-02-28 15:50:00,57.86,57.89,57.82,57.82,274269.0,47.3708,47.3954,47.3381,47.3381,274269.0
2019-02-28 15:55:00,57.82,57.92,57.76,57.83,614700.0,47.3381,47.42,47.289,47.3463,614700.0
2019-03-01 09:30:00,58.15,58.34,58.07,58.08,404334.0,47.6083,47.7638,47.5428,47.551,404334.0
2019-03-01 09:35:00,58.07,58.47,58.06,58.47,246742.0,47.5428,47.8703,47.5346,47.8703,246742.0
2019-03-01 09:40:00,58.47,58.56,58.27,58.29,267767.0,47.8703,47.9439,47.7065,47.7229,267767.0
2019-03-01 09:45:00,58.29,58.33,58.15,58.26,167848.0,47.7229,47.7556,47.6083,47.6983,167848.0
2019-03-01 09:50:00,58.27,58.36,58.12,58.16,120570.0,47.7065,47.7802,47.5837,47.6165,120570.0
2019-03-01 09:55:00,58.16,58.38,58.16,58.33,232575.0,47.6165,47.7966,47.6165,47.7556,232575.0
2019-03-01 10:00:00,58.32,58.37,58.21,58.31,201642.0,47.7474,47.7884,47.6574,47.7393,201642.0
2019-03-01 10:05:00,58.31,58.37,58.27,58.34,105528.0,47.7393,47.7884,47.7065,47.7638,105528.0
2019-03-01 10:10:00,58.34,58.6,58.33,58.53,270432.0,47.7638,47.9767,47.7556,47.9194,270432.0
2019-03-01 10:15:00,58.53,58.62,58.32,58.33,229575.0,47.9194,47.9931,47.7474,47.7556,229575.0
2019-03-01 10:20:00,58.33,58.36,58.07,58.12,310565.0,47.7556,47.7802,47.5428,47.5837,310565.0
2019-03-01 10:25:00,58.12,58.29,58.11,58.27,186254.0,47.5837,47.7229,47.5755,47.7065,186254.0
2019-03-01 10:30:00,58.27,58.31,58.21,58.31,119466.0,47.7065,47.7393,47.6574,47.7393,119466.0
2019-03-01 10:35:00,58.3,58.33,58.25,58.27,90322.0,47.7311,47.7556,47.6901,47.7065,90322.0
2019-03-01 10:40:00,58.27,58.46,58.25,58.43,135828.0,47.7065,47.8621,47.6901,47.8375,135828.0
2019-03-01 10:45:00,58.42,58.57,58.41,58.57,211552.0,47.8293,47.9521,47.8211,47.9521,211552.0
2019-03-01 10:50:00,58.57,58.6,58.5,58.57,123988.0,47.9521,47.9767,47.8948,47.9521,123988.0
2019-03-01 10:55:00,58.58,58.74,58.57,58.69,216166.0,47.9603,48.0913,47.9521,48.0504,216166.0
2019-03-01 11:00:00,58.69,58.72,58.58,58.6,111542.0,48.0504,48.0749,47.9603,47.9767,111542.0
2019-03-01 11:05:00,58.6,58.61,58.47,58.5,125871.0,47.9767,47.9849,47.8703,47.8948,125871.0
2019-03-01 11:10:00,58.5,58.5,58.35,58.41,119034.0,47.8948,47.8948,47.772,47.8211,119034.0
2019-03-01 11:15:00,58.41,58.53,58.39,58.49,123175.0,47.8211,47.9194,47.8048,47.8866,123175.0
2019-03-01 11:20:00,58.49,58.5,58.39,58.41,104004.0,47.8866,47.8948,47.8048,47.8211,104004.0
2019-03-01 11:25:00,58.41,58.48,58.39,58.4,231017.0,47.8211,47.8784,47.8048,47.8129,231017.0
2019-03-01 11:30:00,58.41,58.42,58.26,58.28,120925.0,47.8211,47.8293,47.6983,47.7147,120925.0
2019-03-01 11:35:00,58.28,58.38,58.25,58.34,92961.0,47.7147,47.7966,47.6901,47.7638,92961.0
2019-03-01 11:40:00,58.34,58.35,58.3,58.32,63423.0,47.7638,47.772,47.7311,47.7474,63423.0
2019-03-01 11:45:00,58.32,58.38,58.3,58.36,110397.0,47.7474,47.7966,47.7311,47.7802,110397.0
2019-03-01 11:50:00,58.35,58.36,58.21,58.22,124699.0,47.772,47.7802,47.6574,47.6656,124699.0
2019-03-01 11:55:00,58.22,58.26,58.19,58.19,150172.0,47.6656,47.6983,47.641,47.641,150172.0
2019-03-01 12:00:00,58.2,58.2,58.12,58.16,102847.0,47.6492,47.6492,47.5837,47.6165,102847.0
2019-03-01 12:05:00,58.15,58.18,58.12,58.14,141272.0,47.6083,47.6328,47.5837,47.6001,141272.0
2019-03-01 12:10:00,58.14,58.18,58.11,58.17,124485.0,47.6001,47.6328,47.5755,47.6246,124485.0
2019-03-01 12:15:00,58.16,58.17,58.12,58.16,84675.0,47.6165,47.6246,47.5837,47.6165,84675.0
2019-03-01 12:20:00,58.16,58.23,58.15,58.2,131625.0,47.6165,47.6738,47.6083,47.6492,131625.0
2019-03-01 12:25:00,58.2,58.21,58.16,58.19,66763.0,47.6492,47.6574,47.6165,47.641,66763.0
2019-03-01 12:30:00,58.19,58.3,58.18,58.24,118978.0,47.641,47.7311,47.6328,47.6819,118978.0
2019-03-01 12:35:00,58.24,58.27,58.15,58.16,208953.0,47.6819,47.7065,47.6083,47.6165,208953.0
2019-03-01 12:40:00,58.16,58.23,58.12,58.21,254292.0,47.6165,47.6738,47.5837,47.6574,254292.0
2019-03-01 12:45:00,58.21,58.21,58.12,58.2,124360.0,47.6574,47.6574,47.5837,47.6492,124360.0
2019-03-01 12:50:00,58.21,58.26,58.13,58.25,122090.0,47.6574,47.6983,47.5919,47.6901,122090.0
2019-03-01 12:55:00,58.26,58.26,58.17,58.21,67393.0,47.6983,47.6983,47.6246,47.6574,67393.0
2019-03-01 13:00:00,58.2,58.21,58.15,58.16,57524.0,47.6492,47.6574,47.6083,47.6165,57524.0
2019-03-01 13:05:00,58.16,58.21,58.14,58.15,108127.0,47.6165,47.6574,47.6001,47.6083,108127.0
2019-03-01 13:10:00,58.16,58.18,58.13,58.14,75948.0,47.6165,47.6328,47.5919,47.6001,75948.0
2019-03-01 13:15:00,58.14,58.16,58.12,58.14,81820.0,47.6001,47.6165,47.5837,47.6001,81820.0
2019-03-01 13:20:00,58.14,58.16,58.12,58.16,86164.0,47.6001,47.6165,47.5837,47.6165,86164.0
2019-03-01 13:25:00,58.16,58.19,58.13,58.18,123480.0,47.6165,47.641,47.5919,47.6328,123480.0
2019-03-01 13:30:00,58.17,58.27,58.17,58.25,135189.0,47.6246,47.7065,47.6246,47.6901,135189.0
2019-03-01 13:35:00,58.25,58.26,58.22,58.23,86352.0,47.6901,47.6983,47.6656,47.6738,86352.0
2019-03-01 13:40:00,58.24,58.3,58.23,58.3,144630.0,47.6819,47.7311,47.6738,47.7311,144630.0
2019-03-01 13:45:00,58.3,58.39,58.29,58.34,101676.0,47.7311,47.8048,47.7229,47.7638,101676.0
2019-03-01 13:50:00,58.33,58.37,58.31,58.36,122213.0,47.7556,47.7884,47.7393,47.7802,122213.0
2019-03-01 13:55:00,58.34,58.43,58.33,58.36,172572.0,47.7638,47.8375,47.7556,47.7802,172572.0
2019-03-01 14:00:00,58.36,58.36,58.23,58.23,108660.0,47.7802,47.7802,47.6738,47.6738,108660.0
2019-03-01 14:05:00,58.23,58.32,58.23,58.32,109663.0,47.6738,47.7474,47.6738,47.7474,109663.0
2019-03-01 14:10:00,58.32,58.34,58.2,58.22,112047.0,47.7474,47.7638,47.6492,47.6656,112047.0
2019-03-01 14:15:00,58.22,58.25,58.13,58.14,148983.0,47.6656,47.6901,47.5919,47.6001,148983.0
2019-03-01 14:20:00,58.13,58.24,58.12,58.23,124107.0,47.5919,47.6819,47.5837,47.6738,124107.0
2019-03-01 14:25:00,58.23,58.29,58.19,58.25,123220.0,47.6738,47.7229,47.641,47.6901,123220.0
2019-03-01 14:30:00,58.26,58.27,58.17,58.18,111559.0,47.6983,47.7065,47.6246,47.6328,111559.0
2019-03-01 14:35:00,58.19,58.19,58.13,58.16,89422.0,47.641,47.641,47.5919,47.6165,89422.0
2019-03-01 14:40:00,58.16,58.19,58.13,58.18,98178.0,47.6165,47.641,47.5919,47.6328,98178.0
2019-03-01 14:45:00,58.19,58.2,58.13,58.15,96086.0,47.641,47.6492,47.5919,47.6083,96086.0
2019-03-01 14:50:00,58.15,58.24,58.14,58.18,90782.0,47.6083,47.6819,47.6001,47.6328,90782.0
2019-03-01 14:55:00,58.17,58.23,58.17,58.22,81834.0,47.6246,47.6738,47.6246,47.6656,81834.0
2019-03-01 15:00:00,58.22,58.25,58.2,58.24,90970.0,47.6656,47.6901,47.6492,47.6819,90970.0
2019-03-01 15:05:00,58.23,58.28,58.23,58.25,115901.0,47.6738,47.7147,47.6738,47.6901,115901.0
2019-03-01 15:10:00,58.25,58.26,58.23,58.26,75627.0,47.6901,47.6983,47.6738,47.6983,75627.0
2019-03-01 15:15:00,58.26,58.26,58.23,58.24,119010.0,47.6983,47.6983,47.6738,47.6819,119010.0
2019-03-01 15:20:00,58.23,58.25,58.21,58.24,102183.0,47.6738,47.6901,47.6574,47.6819,102183.0
2019-03-01 15:25:00,58.23,58.29,58.23,58.26,128073.0,47.6738,47.7229,47.6738,47.6983,128073.0
2019-03-01 15:30:00,58.26,58.28,58.2,58.22,174362.0,47.6983,47.7147,47.6492,47.6656,174362.0
2019-03-01 15:35:00,58.23,58.28,58.21,58.27,117728.0,47.6738,47.7147,47.6574,47.7065,117728.0
2019-03-01 15:40:00,58.27,58.29,58.24,58.28,271697.0,47.7065,47.7229,47.6819,47.7147,271697.0
2019-03-01 15:45:00,58.27,58.28,58.21,58.21,208314.0,47.7065,47.7147,47.6574,47.6574,208314.0
2019-03-01 15:50:00,58.22,58.27,58.21,58.22,293097.0,47.6656,47.7065,47.6574,47.6656,293097.0
2019-03-01 15:55:00,58.22,58.24,58.12,58.12,730333.0,47.6656,47.6819,47.5837,47.5837,730333.0
2019-03-04 09:30:00,58.38,58.55,57.87,57.88,533997.0,47.7966,47.9357,47.379,47.3872,533997.0
2019-03-04 09:35:00,57.88,57.92,57.72,57.77,360640.0,47.3872,47.42,47.2562,47.2972,360640.0
2019-03-04 09:40:00,57.78,57.78,57.4,57.42,357741.0,47.3053,47.3053,46.9942,47.0106,357741.0
2019-03-04 09:45:00,57.43,57.43,57.22,57.28,343733.0,47.0188,47.0188,46.8469,46.896,343733.0
2019-03-04 09:50:00,57.27,57.33,57.14,57.25,251374.0,46.8878,46.9369,46.7814,46.8714,251374.0
2019-03-04 09:55:00,57.26,57.47,57.21,57.45,182523.0,46.8796,47.0515,46.8387,47.0352,182523.0
2019-03-04 10:00:00,57.46,57.52,57.33,57.41,166283.0,47.0434,47.0925,46.9369,47.0024,166283.0
2019-03-04 10:05:00,57.4,57.45,57.3,57.36,145690.0,46.9942,47.0352,46.9124,46.9615,145690.0
2019-03-04 10:10:00,57.36,57.47,57.34,57.38,175978.0,46.9615,47.0515,46.9451,46.9779,175978.0
2019-03-04 10:15:00,57.38,57.52,57.34,57.52,152231.0,46.9779,47.0925,46.9451,47.0925,152231.0
2019-03-04 10:20:00,57.52,57.58,57.43,57.46,138107.0,47.0925,47.1416,47.0188,47.0434,138107.0
2019-03-04 10:25:00,57.46,57.54,57.4,57.47,103929.0,47.0434,47.1088,46.9942,47.0515,103929.0
2019-03-04 10:30:00,57.47,57.54,57.42,57.44,107602.0,47.0515,47.1088,47.0106,47.027,107602.0
2019-03-04 10:35:00,57.44,57.51,57.43,57.51,108333.0,47.027,47.0843,47.0188,47.0843,108333.0
2019-03-04 10:40:00,57.51,57.54,57.41,57.44,145377.0,47.0843,47.1088,47.0024,47.027,145377.0
2019-03-04 10:45:00,57.44,57.51,57.43,57.44,127868.0,47.027,47.0843,47.0188,47.027,127868.0
2019-03-04 10:50:00,57.43,57.44,57.28,57.29,184521.0,47.0188,47.027,46.896,46.9042,184521.0
2019-03-04 10:55:00,57.28,57.29,57.18,57.26,126912.0,46.896,46.9042,46.8141,46.8796,126912.0
2019-03-04 11:00:00,57.26,57.29,57.17,57.18,96401.0,46.8796,46.9042,46.8059,46.8141,96401.0
2019-03-04 11:05:00,57.17,57.28,57.17,57.23,113869.0,46.8059,46.896,46.8059,46.855,113869.0
2019-03-04 11:10:00,57.22,57.25,57.19,57.2,112473.0,46.8469,46.8714,46.8223,46.8305,112473.0
2019-03-04 11:15:00,57.21,57.31,57.17,57.27,105403.0,46.8387,46.9205,46.8059,46.8878,105403.0
2019-03-04 11:20:00,57.27,57.27,57.05,57.08,172153.0,46.8878,46.8878,46.7077,46.7322,172153.0
2019-03-04 11:25:00,57.07,57.09,56.96,57.04,229853.0,46.7241,46.7404,46.634,46.6995,229853.0
2019-03-04 11:30:00,57.04,57.09,56.95,57.04,169738.0,46.6995,46.7404,46.6258,46.6995,169738.0
2019-03-04 11:35:00,57.05,57.13,57.04,57.08,127306.0,46.7077,46.7732,46.6995,46.7322,127306.0
2019-03-04 11:40:00,57.09,57.12,56.93,56.94,155713.0,46.7404,46.765,46.6094,46.6176,155713.0
2019-03-04 11:45:00,56.94,56.95,56.84,56.89,197565.0,46.6176,46.6258,46.5357,46.5767,197565.0
2019-03-04 11:50:00,56.9,56.92,56.77,56.81,181448.0,46.5849,46.6012,46.4784,46.5112,181448.0
2019-03-04 11:55:00,56.8,56.82,56.71,56.78,224817.0,46.503,46.5194,46.4293,46.4866,224817.0
2019-03-04 12:00:00,56.77,56.82,56.75,56.79,155139.0,46.4784,46.5194,46.4621,46.4948,155139.0
2019-03-04 12:05:00,56.79,56.8,56.7,56.71,225170.0,46.4948,46.503,46.4211,46.4293,225170.0
2019-03-04 12:10:00,56.71,56.72,56.5,56.52,237643.0,46.4293,46.4375,46.2574,46.2738,237643.0
2019-03-04 12:15:00,56.51,56.53,56.32,56.34,352888.0,46.2656,46.2819,46.11,46.1264,352888.0
2019-03-04 12:20:00,56.33,56.43,56.3,56.4,251091.0,46.1182,46.2001,46.0936,46.1755,251091.0
2019-03-04 12:25:00,56.41,56.56,56.34,56.56,185089.0,46.1837,46.3065,46.1264,46.3065,185089.0
2019-03-04 12:30:00,56.56,56.62,56.54,56.56,100188.0,46.3065,46.3556,46.2901,46.3065,100188.0
2019-03-04 12:35:00,56.55,56.55,56.33,56.34,152353.0,46.2983,46.2983,46.1182,46.1264,152353.0
2019-03-04 12:40:00,56.34,56.34,56.21,56.24,213292.0,46.1264,46.1264,46.02,46.0445,213292.0
2019-03-04 12:45:00,56.23,56.26,56.09,56.2,246610.0,46.0363,46.0609,45.9217,46.0118,246610.0
2019-03-04 12:50:00,56.19,56.28,56.18,56.18,164508.0,46.0036,46.0773,45.9954,45.9954,164508.0
2019-03-04 12:55:00,56.17,56.27,56.11,56.22,146669.0,45.9872,46.0691,45.9381,46.0281,146669.0
2019-03-04 13:00:00,56.22,56.22,56.06,56.06,168556.0,46.0281,46.0281,45.8971,45.8971,168556.0
2019-03-04 13:05:00,56.06,56.12,56.01,56.1,156611.0,45.8971,45.9463,45.8562,45.9299,156611.0
2019-03-04 13:10:00,56.1,56.15,56.09,56.12,95868.0,45.9299,45.9708,45.9217,45.9463,95868.0
2019-03-04 13:15:00,56.12,56.2,56.12,56.14,96800.0,45.9463,46.0118,45.9463,45.9626,96800.0
2019-03-04 13:20:00,56.14,56.22,56.13,56.17,146343.0,45.9626,46.0281,45.9545,45.9872,146343.0
2019-03-04 13:25:00,56.18,56.2,56.08,56.2,163610.0,45.9954,46.0118,45.9135,46.0118,163610.0
2019-03-04 13:30:00,56.2,56.28,56.15,56.17,140346.0,46.0118,46.0773,45.9708,45.9872,140346.0
2019-03-04 13:35:00,56.16,56.18,56.07,56.08,99348.0,45.979,45.9954,45.9053,45.9135,99348.0
2019-03-04 13:40:00,56.07,56.13,56.04,56.13,134103.0,45.9053,45.9545,45.8808,45.9545,134103.0
2019-03-04 13:45:00,56.13,56.2,56.1,56.12,104849.0,45.9545,46.0118,45.9299,45.9463,104849.0
2019-03-04 13:50:00,56.11,56.18,56.05,56.18,177752.0,45.9381,45.9954,45.889,45.9954,177752.0
2019-03-04 13:55:00,56.18,56.27,56.17,56.25,133189.0,45.9954,46.0691,45.9872,46.0527,133189.0
2019-03-04 14:00:00,56.26,56.27,56.15,56.16,111597.0,46.0609,46.0691,45.9708,45.979,111597.0
2019-03-04 14:05:00,56.15,56.22,56.15,56.16,125466.0,45.9708,46.0281,45.9708,45.979,125466.0
2019-03-04 14:10:00,56.16,56.19,56.15,56.17,91521.0,45.979,46.0036,45.9708,45.9872,91521.0
2019-03-04 14:15:00,56.18,56.2,56.11,56.2,115438.0,45.9954,46.0118,45.9381,46.0118,115438.0
2019-03-04 14:20:00,56.2,56.2,56.15,56.16,106813.0,46.0118,46.0118,45.9708,45.979,106813.0
2019-03-04 14:25:00,56.16,56.25,56.13,56.19,191290.0,45.979,46.0527,45.9545,46.0036,191290.0
2019-03-04 14:30:00,56.19,56.2,56.13,56.2,174854.0,46.0036,46.0118,45.9545,46.0118,174854.0
2019-03-04 14:35:00,56.19,56.26,56.17,56.23,165756.0,46.0036,46.0609,45.9872,46.0363,165756.0
2019-03-04 14:40:00,56.22,56.25,56.16,56.19,145741.0,46.0281,46.0527,45.979,46.0036,145741.0
2019-03-04 14:45:00,56.19,56.19,56.12,56.13,123343.0,46.0036,46.0036,45.9463,45.9545,123343.0
2019-03-04 14:50:00,56.13,56.2,56.12,56.13,153212.0,45.9545,46.0118,45.9463,45.9545,153212.0
2019-03-04 14:55:00,56.13,56.15,56.05,56.07,226190.0,45.9545,45.9708,45.889,45.9053,226190.0
2019-03-04 15:00:00,56.07,56.11,56.04,56.05,204192.0,45.9053,45.9381,45.8808,45.889,204192.0
2019-03-04 15:05:00,56.05,56.07,56.03,56.04,140687.0,45.889,45.9053,45.8726,45.8808,140687.0
2019-03-04 15:10:00,56.03,56.06,56.0,56.05,398922.0,45.8726,45.8971,45.848,45.889,398922.0
2019-03-04 15:15:00,56.06,56.07,56.02,56.03,129540.0,45.8971,45.9053,45.8644,45.8726,129540.0
2019-03-04 15:20:00,56.03,56.07,55.98,56.05,298003.0,45.8726,45.9053,45.8317,45.889,298003.0
2019-03-04 15:25:00,56.05,56.1,56.01,56.03,194975.0,45.889,45.9299,45.8562,45.8726,194975.0
2019-03-04 15:30:00,56.03,56.06,55.98,56.04,300705.0,45.8726,45.8971,45.8317,45.8808,300705.0
2019-03-04 15:35:00,56.03,56.05,55.97,55.98,315832.0,45.8726,45.889,45.8235,45.8317,315832.0
2019-03-04 15:40:00,55.98,55.99,55.82,55.85,513788.0,45.8317,45.8398,45.7007,45.7252,513788.0
2019-03-04 15:45:00,55.85,55.93,55.84,55.89,359381.0,45.7252,45.7907,45.717,45.758,359381.0
2019-03-04 15:50:00,55.89,55.9,55.8,55.89,550215.0,45.758,45.7662,45.6843,45.758,550215.0
2019-03-04 15:55:00,55.88,55.99,55.87,55.96,836964.0,45.7498,45.8398,45.7416,45.8153,836964.0
2019-03-05 09:30:00,56.15,56.2,55.85,55.88,527946.0,45.9708,46.0118,45.7252,45.7498,527946.0
2019-03-05 09:35:00,55.88,55.89,55.46,55.5,499053.0,45.7498,45.758,45.4059,45.4387,499053.0
2019-03-05 09:40:00,55.51,55.51,55.16,55.33,697789.0,45.4469,45.4469,45.1603,45.2995,697789.0
2019-03-05 09:45:00,55.32,55.42,55.1,55.19,692673.0,45.2913,45.3732,45.1112,45.1849,692673.0
2019-03-05 09:50:00,55.2,55.24,54.93,55.21,668510.0,45.1931,45.2258,44.972,45.2012,668510.0
2019-03-05 09:55:00,55.21,55.48,55.18,55.28,378849.0,45.2012,45.4223,45.1767,45.2586,378849.0
2019-03-05 10:00:00,55.28,55.33,55.09,55.15,391557.0,45.2586,45.2995,45.103,45.1521,391557.0
2019-03-05 10:05:00,55.15,55.29,55.06,55.15,519475.0,45.1521,45.2667,45.0784,45.1521,519475.0
2019-03-05 10:10:00,55.14,55.15,55.03,55.04,477253.0,45.1439,45.1521,45.0539,45.0621,477253.0
2019-03-05 10:15:00,55.03,55.09,54.86,54.9,549231.0,45.0539,45.103,44.9147,44.9474,549231.0
2019-03-05 10:20:00,54.9,54.96,54.76,54.93,669251.0,44.9474,44.9966,44.8328,44.972,669251.0
2019-03-05 10:25:00,54.93,54.95,54.73,54.8,450585.0,44.972,44.9884,44.8083,44.8656,450585.0
2019-03-05 10:30:00,54.8,54.89,54.78,54.86,302273.0,44.8656,44.9393,44.8492,44.9147,302273.0
2019-03-05 10:35:00,54.86,54.86,54.69,54.77,447792.0,44.9147,44.9147,44.7755,44.841,447792.0
2019-03-05 10:40:00,54.76,54.79,54.39,54.48,842419.0,44.8328,44.8574,44.5299,44.6036,842419.0
2019-03-05 10:45:00,54.48,54.63,54.4,54.42,415284.0,44.6036,44.7264,44.5381,44.5545,415284.0
2019-03-05 10:50:00,54.43,54.59,54.37,54.58,423968.0,44.5626,44.6936,44.5135,44.6855,423968.0
2019-03-05 10:55:00,54.58,54.78,54.57,54.74,685050.0,44.6855,44.8492,44.6773,44.8164,685050.0
2019-03-05 11:00:00,54.75,54.77,54.51,54.59,366361.0,44.8246,44.841,44.6281,44.6936,366361.0
2019-03-05 11:05:00,54.59,54.63,54.51,54.57,296703.0,44.6936,44.7264,44.6281,44.6773,296703.0
2019-03-05 11:10:00,54.58,54.6,54.43,54.53,380402.0,44.6855,44.7018,44.5626,44.6445,380402.0
2019-03-05 11:15:00,54.52,54.72,54.52,54.7,438016.0,44.6363,44.8001,44.6363,44.7837,438016.0
2019-03-05 11:20:00,54.7,54.72,54.51,54.52,197454.0,44.7837,44.8001,44.6281,44.6363,197454.0
2019-03-05 11:25:00,54.53,54.68,54.52,54.64,269123.0,44.6445,44.7673,44.6363,44.7346,269123.0
2019-03-05 11:30:00,54.63,54.71,54.61,54.71,256745.0,44.7264,44.7919,44.71,44.7919,256745.0
2019-03-05 11:35:00,54.7,54.84,54.65,54.8,523569.0,44.7837,44.8983,44.7428,44.8656,523569.0
2019-03-05 11:40:00,54.81,54.86,54.78,54.82,333987.0,44.8738,44.9147,44.8492,44.8819,333987.0
2019-03-05 11:45:00,54.83,54.87,54.77,54.86,255650.0,44.8901,44.9229,44.841,44.9147,255650.0
2019-03-05 11:50:00,54.86,54.9,54.76,54.9,271629.0,44.9147,44.9474,44.8328,44.9474,271629.0
2019-03-05 11:55:00,54.9,55.02,54.89,55.01,426348.0,44.9474,45.0457,44.9393,45.0375,426348.0
2019-03-05 12:00:00,55.0,55.26,55.0,55.17,723460.0,45.0293,45.2422,45.0293,45.1685,723460.0
2019-03-05 12:05:00,55.17,55.46,55.16,55.39,456723.0,45.1685,45.4059,45.1603,45.3486,456723.0
2019-03-05 12:10:00,55.4,55.61,55.36,55.58,524621.0,45.3568,45.5287,45.324,45.5042,524621.0
2019-03-05 12:15:00,55.59,55.6,55.46,55.5,269343.0,45.5124,45.5205,45.4059,45.4387,269343.0
2019-03-05 12:20:00,55.49,55.53,55.42,55.51,223637.0,45.4305,45.4632,45.3732,45.4469,223637.0
2019-03-05 12:25:00,55.5,55.67,55.46,55.55,271722.0,45.4387,45.5779,45.4059,45.4796,271722.0
2019-03-05 12:30:00,55.56,55.96,55.55,55.78,495157.0,45.4878,45.8153,45.4796,45.6679,495157.0
2019-03-05 12:35:00,55.78,55.84,55.64,55.78,372485.0,45.6679,45.717,45.5533,45.6679,372485.0
2019-03-05 12:40:00,55.78,55.78,55.61,55.63,204038.0,45.6679,45.6679,45.5287,45.5451,204038.0
2019-03-05 12:45:00,55.62,55.64,55.46,55.47,193688.0,45.5369,45.5533,45.4059,45.4141,193688.0
2019-03-05 12:50:00,55.47,55.52,55.43,55.47,133304.0,45.4141,45.455,45.3814,45.4141,133304.0
2019-03-05 12:55:00,55.47,55.51,55.36,55.41,168889.0,45.4141,45.4469,45.324,45.365,168889.0
2019-03-05 13:00:00,55.41,55.51,55.4,55.5,145849.0,45.365,45.4469,45.3568,45.4387,145849.0
2019-03-05 13:05:00,55.5,55.54,55.47,55.48,153006.0,45.4387,45.4714,45.4141,45.4223,153006.0
2019-03-05 13:10:00,55.47,55.49,55.37,55.47,175045.0,45.4141,45.4305,45.3322,45.4141,175045.0
2019-03-05 13:15:00,55.47,55.48,55.31,55.33,204090.0,45.4141,45.4223,45.2831,45.2995,204090.0
2019-03-05 13:20:00,55.32,55.41,55.28,55.41,140508.0,45.2913,45.365,45.2586,45.365,140508.0
2019-03-05 13:25:00,55.41,55.45,55.21,55.23,211608.0,45.365,45.3977,45.2012,45.2176,211608.0
2019-03-05 13:30:00,55.22,55.29,55.2,55.24,112765.0,45.2094,45.2667,45.1931,45.2258,112765.0
2019-03-05 13:35:00,55.23,55.25,55.18,55.23,115439.0,45.2176,45.234,45.1767,45.2176,115439.0
2019-03-05 13:40:00,55.23,55.23,55.14,55.15,121474.0,45.2176,45.2176,45.1439,45.1521,121474.0
2019-03-05 13:45:00,55.14,55.17,55.1,55.13,135785.0,45.1439,45.1685,45.1112,45.1357,135785.0
2019-03-05 13:50:00,55.14,55.19,55.07,55.18,157089.0,45.1439,45.1849,45.0866,45.1767,157089.0
2019-03-05 13:55:00,55.18,55.19,55.13,55.13,170778.0,45.1767,45.1849,45.1357,45.1357,170778.0
2019-03-05 14:00:00,55.13,55.17,55.08,55.12,140908.0,45.1357,45.1685,45.0948,45.1276,140908.0
2019-03-05 14:05:00,55.13,55.14,55.07,55.1,119660.0,45.1357,45.1439,45.0866,45.1112,119660.0
2019-03-05 14:10:00,55.1,55.1,55.02,55.04,106719.0,45.1112,45.1112,45.0457,45.0621,106719.0
2019-03-05 14:15:00,55.04,55.07,55.02,55.03,122081.0,45.0621,45.0866,45.0457,45.0539,122081.0
2019-03-05 14:20:00,55.04,55.21,55.03,55.11,714100.0,45.0621,45.2012,45.0539,45.1194,714100.0
2019-03-05 14:25:00,55.1,55.14,55.07,55.1,147519.0,45.1112,45.1439,45.0866,45.1112,147519.0
2019-03-05 14:30:00,55.09,55.11,55.07,55.08,134579.0,45.103,45.1194,45.0866,45.0948,134579.0
2019-03-05 14:35:00,55.08,55.09,55.02,55.02,113765.0,45.0948,45.103,45.0457,45.0457,113765.0
2019-03-05 14:40:00,55.02,55.05,54.95,54.98,259430.0,45.0457,45.0702,44.9884,45.0129,259430.0
2019-03-05 14:45:00,54.98,54.98,54.9,54.9,124082.0,45.0129,45.0129,44.9474,44.9474,124082.0
2019-03-05 14:50:00,54.91,55.01,54.85,55.01,267998.0,44.9556,45.0375,44.9065,45.0375,267998.0
2019-03-05 14:55:00,55.01,55.09,54.98,55.04,226334.0,45.0375,45.103,45.0129,45.0621,226334.0
2019-03-05 15:00:00,55.04,55.07,55.02,55.02,111629.0,45.0621,45.0866,45.0457,45.0457,111629.0
2019-03-05 15:05:00,55.03,55.03,54.96,54.99,147380.0,45.0539,45.0539,44.9966,45.0211,147380.0
2019-03-05 15:10:00,54.99,55.01,54.92,54.98,152938.0,45.0211,45.0375,44.9638,45.0129,152938.0
2019-03-05 15:15:00,54.98,54.98,54.94,54.96,167025.0,45.0129,45.0129,44.9802,44.9966,167025.0
2019-03-05 15:20:00,54.97,55.07,54.96,55.06,285963.0,45.0048,45.0866,44.9966,45.0784,285963.0
2019-03-05 15:25:00,55.07,55.07,55.02,55.03,179456.0,45.0866,45.0866,45.0457,45.0539,179456.0
2019-03-05 15:30:00,55.02,55.03,54.97,55.02,231974.0,45.0457,45.0539,45.0048,45.0457,231974.0
2019-03-05 15:35:00,55.02,55.02,54.99,55.01,170673.0,45.0457,45.0457,45.0211,45.0375,170673.0
2019-03-05 15:40:00,55.01,55.07,55.0,55.06,317156.0,45.0375,45.0866,45.0293,45.0784,317156.0
2019-03-05 15:45:00,55.06,55.14,55.06,55.1,351507.0,45.0784,45.1439,45.0784,45.1112,351507.0
2019-03-05 15:50:00,55.11,55.11,55.04,55.08,399132.0,45.1194,45.1194,45.0621,45.0948,399132.0
2019-03-05 15:55:00,55.08,55.09,54.86,54.97,809857.0,45.0948,45.103,44.9147,45.0048,809857.0
2019-03-06 09:30:00,54.74,54.83,54.0,54.11,976245.0,44.8164,44.8901,44.2106,44.3007,976245.0
2019-03-06 09:35:00,54.11,54.52,54.08,54.3,448464.0,44.3007,44.6363,44.2761,44.4562,448464.0
2019-03-06 09:40:00,54.29,54.53,54.25,54.45,318785.0,44.448,44.6445,44.4153,44.579,318785.0
2019-03-06 09:45:00,54.43,54.8,54.42,54.67,339817.0,44.5626,44.8656,44.5545,44.7591,339817.0
2019-03-06 09:50:00,54.66,54.67,54.29,54.29,346001.0,44.7509,44.7591,44.448,44.448,346001.0
2019-03-06 09:55:00,54.29,54.4,54.18,54.38,359691.0,44.448,44.5381,44.358,44.5217,359691.0
2019-03-06 10:00:00,54.38,54.4,54.21,54.34,157386.0,44.5217,44.5381,44.3825,44.489,157386.0
2019-03-06 10:05:00,54.34,54.65,54.32,54.64,208484.0,44.489,44.7428,44.4726,44.7346,208484.0
2019-03-06 10:10:00,54.64,54.64,54.42,54.5,183083.0,44.7346,44.7346,44.5545,44.62,183083.0
2019-03-06 10:15:00,54.51,54.57,54.45,54.46,154091.0,44.6281,44.6773,44.579,44.5872,154091.0
2019-03-06 10:20:00,54.46,54.65,54.45,54.61,164662.0,44.5872,44.7428,44.579,44.71,164662.0
2019-03-06 10:25:00,54.61,54.68,54.5,54.58,155692.0,44.71,44.7673,44.62,44.6855,155692.0
2019-03-06 10:30:00,54.58,54.65,54.51,54.53,125880.0,44.6855,44.7428,44.6281,44.6445,125880.0
2019-03-06 10:35:00,54.52,54.6,54.51,54.53,134418.0,44.6363,44.7018,44.6281,44.6445,134418.0
2019-03-06 10:40:00,54.52,54.53,54.34,54.48,282338.0,44.6363,44.6445,44.489,44.6036,282338.0
2019-03-06 10:45:00,54.48,54.59,54.47,54.53,153095.0,44.6036,44.6936,44.5954,44.6445,153095.0
2019-03-06 10:50:00,54.53,54.56,54.45,54.46,201333.0,44.6445,44.6691,44.579,44.5872,201333.0
2019-03-06 10:55:00,54.46,54.5,54.35,54.46,142777.0,44.5872,44.62,44.4971,44.5872,142777.0
2019-03-06 11:00:00,54.45,54.46,54.26,54.37,251915.0,44.579,44.5872,44.4235,44.5135,251915.0
2019-03-06 11:05:00,54.38,54.56,54.37,54.55,143418.0,44.5217,44.6691,44.5135,44.6609,143418.0
2019-03-06 11:10:00,54.54,54.72,54.52,54.7,190024.0,44.6527,44.8001,44.6363,44.7837,190024.0
2019-03-06 11:15:00,54.69,54.88,54.65,54.87,279427.0,44.7755,44.9311,44.7428,44.9229,279427.0
2019-03-06 11:20:00,54.87,54.98,54.82,54.91,416499.0,44.9229,45.0129,44.8819,44.9556,416499.0
2019-03-06 11:25:00,54.9,55.01,54.77,54.81,315446.0,44.9474,45.0375,44.841,44.8738,315446.0
2019-03-06 11:30:00,54.8,54.87,54.79,54.82,139763.0,44.8656,44.9229,44.8574,44.8819,139763.0
2019-03-06 11:35:00,54.81,54.81,54.61,54.65,169713.0,44.8738,44.8738,44.71,44.7428,169713.0
2019-03-06 11:40:00,54.64,54.66,54.41,54.43,201675.0,44.7346,44.7509,44.5463,44.5626,201675.0
2019-03-06 11:45:00,54.43,54.48,54.38,54.44,148406.0,44.5626,44.6036,44.5217,44.5708,148406.0
2019-03-06 11:50:00,54.43,54.43,54.3,54.37,174849.0,44.5626,44.5626,44.4562,44.5135,174849.0
2019-03-06 11:55:00,54.38,54.49,54.34,54.46,123943.0,44.5217,44.6118,44.489,44.5872,123943.0
2019-03-06 12:00:00,54.46,54.52,54.45,54.49,90973.0,44.5872,44.6363,44.579,44.6118,90973.0
2019-03-06 12:05:00,54.49,54.6,54.45,54.57,133182.0,44.6118,44.7018,44.579,44.6773,133182.0
2019-03-06 12:10:00,54.56,54.63,54.46,54.46,153982.0,44.6691,44.7264,44.5872,44.5872,153982.0
2019-03-06 12:15:00,54.47,54.5,54.39,54.4,130638.0,44.5954,44.62,44.5299,44.5381,130638.0
2019-03-06 12:20:00,54.4,54.41,54.35,54.36,76373.0,44.5381,44.5463,44.4971,44.5053,76373.0
2019-03-06 12:25:00,54.35,54.38,54.3,54.34,98221.0,44.4971,44.5217,44.4562,44.489,98221.0
2019-03-06 12:30:00,54.34,54.4,54.33,54.39,90948.0,44.489,44.5381,44.4808,44.5299,90948.0
2019-03-06 12:35:00,54.39,54.41,54.35,54.35,96230.0,44.5299,44.5463,44.4971,44.4971,96230.0
2019-03-06 12:40:00,54.35,54.35,54.26,54.28,126863.0,44.4971,44.4971,44.4235,44.4398,126863.0
2019-03-06 12:45:00,54.28,54.3,54.2,54.21,163220.0,44.4398,44.4562,44.3743,44.3825,163220.0
2019-03-06 12:50:00,54.22,54.3,54.2,54.23,130250.0,44.3907,44.4562,44.3743,44.3989,130250.0
2019-03-06 12:55:00,54.23,54.28,54.22,54.23,53155.0,44.3989,44.4398,44.3907,44.3989,53155.0
2019-03-06 13:00:00,54.23,54.26,54.17,54.19,98099.0,44.3989,44.4235,44.3498,44.3662,98099.0
2019-03-06 13:05:00,54.19,54.21,54.14,54.16,83449.0,44.3662,44.3825,44.3252,44.3416,83449.0
2019-03-06 13:10:00,54.16,54.2,54.12,54.13,91982.0,44.3416,44.3743,44.3088,44.317,91982.0
2019-03-06 13:15:00,54.14,54.24,54.12,54.23,108796.0,44.3252,44.4071,44.3088,44.3989,108796.0
2019-03-06 13:20:00,54.23,54.23,54.12,54.13,106865.0,44.3989,44.3989,44.3088,44.317,106865.0
2019-03-06 13:25:00,54.12,54.19,54.06,54.06,216451.0,44.3088,44.3662,44.2597,44.2597,216451.0
2019-03-06 13:30:00,54.06,54.12,54.03,54.1,134016.0,44.2597,44.3088,44.2352,44.2925,134016.0
2019-03-06 13:35:00,54.09,54.25,54.07,54.24,117213.0,44.2843,44.4153,44.2679,44.4071,117213.0
2019-03-06 13:40:00,54.23,54.25,54.14,54.15,95679.0,44.3989,44.4153,44.3252,44.3334,95679.0
2019-03-06 13:45:00,54.15,54.15,54.02,54.03,161298.0,44.3334,44.3334,44.227,44.2352,161298.0
2019-03-06 13:50:00,54.03,54.13,54.02,54.12,92398.0,44.2352,44.317,44.227,44.3088,92398.0
2019-03-06 13:55:00,54.13,54.25,54.12,54.25,104891.0,44.317,44.4153,44.3088,44.4153,104891.0
2019-03-06 14:00:00,54.25,54.28,54.21,54.26,105296.0,44.4153,44.4398,44.3825,44.4235,105296.0
2019-03-06 14:05:00,54.26,54.28,54.14,54.16,109004.0,44.4235,44.4398,44.3252,44.3416,109004.0
2019-03-06 14:10:00,54.16,54.2,54.11,54.15,117797.0,44.3416,44.3743,44.3007,44.3334,117797.0
2019-03-06 14:15:00,54.14,54.14,54.06,54.08,106901.0,44.3252,44.3252,44.2597,44.2761,106901.0
2019-03-06 14:20:00,54.08,54.14,54.07,54.14,102126.0,44.2761,44.3252,44.2679,44.3252,102126.0
2019-03-06 14:25:00,54.13,54.14,54.07,54.09,93833.0,44.317,44.3252,44.2679,44.2843,93833.0
2019-03-06 14:30:00,54.09,54.11,54.03,54.03,115213.0,44.2843,44.3007,44.2352,44.2352,115213.0
2019-03-06 14:35:00,54.04,54.11,54.03,54.05,111277.0,44.2433,44.3007,44.2352,44.2515,111277.0
2019-03-06 14:40:00,54.05,54.09,54.03,54.08,120486.0,44.2515,44.2843,44.2352,44.2761,120486.0
2019-03-06 14:45:00,54.09,54.19,54.07,54.17,200560.0,44.2843,44.3662,44.2679,44.3498,200560.0
2019-03-06 14:50:00,54.18,54.23,54.13,54.22,159122.0,44.358,44.3989,44.317,44.3907,159122.0
2019-03-06 14:55:00,54.23,54.3,54.21,54.24,123542.0,44.3989,44.4562,44.3825,44.4071,123542.0
2019-03-06 15:00:00,54.25,54.25,54.17,54.2,79342.0,44.4153,44.4153,44.3498,44.3743,79342.0
2019-03-06 15:05:00,54.2,54.2,54.15,54.2,92070.0,44.3743,44.3743,44.3334,44.3743,92070.0
2019-03-06 15:10:00,54.2,54.2,54.13,54.13,85908.0,44.3743,44.3743,44.317,44.317,85908.0
2019-03-06 15:15:00,54.13,54.18,54.11,54.15,144412.0,44.317,44.358,44.3007,44.3334,144412.0
2019-03-06 15:20:00,54.15,54.21,54.14,54.21,107699.0,44.3334,44.3825,44.3252,44.3825,107699.0
2019-03-06 15:25:00,54.21,54.22,54.13,54.2,98831.0,44.3825,44.3907,44.317,44.3743,98831.0
2019-03-06 15:30:00,54.2,54.28,54.18,54.23,116548.0,44.3743,44.4398,44.358,44.3989,116548.0
2019-03-06 15:35:00,54.23,54.24,54.16,54.18,165952.0,44.3989,44.4071,44.3416,44.358,165952.0
2019-03-06 15:40:00,54.19,54.21,54.14,54.21,151597.0,44.3662,44.3825,44.3252,44.3825,151597.0
2019-03-06 15:45:00,54.21,54.21,54.11,54.11,298300.0,44.3825,44.3825,44.3007,44.3007,298300.0
2019-03-06 15:50:00,54.11,54.15,54.06,54.06,317431.0,44.3007,44.3334,44.2597,44.2597,317431.0
2019-03-06 15:55:00,54.07,54.08,54.0,54.0,652626.0,44.2679,44.2761,44.2106,44.2106,652626.0
2019-03-07 09:30:00,54.14,54.34,53.87,54.29,587417.0,44.3252,44.489,44.1042,44.448,587417.0
2019-03-07 09:35:00,54.3,54.34,53.72,53.78,383898.0,44.4562,44.489,43.9814,44.0305,383898.0
2019-03-07 09:40:00,53.77,53.88,53.62,53.7,365635.0,44.0223,44.1124,43.8995,43.965,365635.0
2019-03-07 09:45:00,53.7,53.7,53.52,53.54,307127.0,43.965,43.965,43.8176,43.834,307127.0
2019-03-07 09:50:00,53.54,53.63,53.28,53.43,480652.0,43.834,43.9077,43.6211,43.7439,480652.0
2019-03-07 09:55:00,53.44,53.56,53.25,53.47,387873.0,43.7521,43.8504,43.5966,43.7767,387873.0
2019-03-07 10:00:00,53.48,53.55,53.26,53.32,327622.0,43.7849,43.8422,43.6047,43.6539,327622.0
2019-03-07 10:05:00,53.32,53.39,53.15,53.21,331372.0,43.6539,43.7112,43.5147,43.5638,331372.0
2019-03-07 10:10:00,53.2,53.31,53.13,53.19,246448.0,43.5556,43.6457,43.4983,43.5474,246448.0
2019-03-07 10:15:00,53.18,53.3,53.07,53.15,316776.0,43.5393,43.6375,43.4492,43.5147,316776.0
2019-03-07 10:20:00,53.13,53.47,53.11,53.44,269579.0,43.4983,43.7767,43.4819,43.7521,269579.0
2019-03-07 10:25:00,53.46,53.55,53.35,53.52,225212.0,43.7685,43.8422,43.6784,43.8176,225212.0
2019-03-07 10:30:00,53.5,53.64,53.45,53.57,288746.0,43.8012,43.9159,43.7603,43.8585,288746.0
2019-03-07 10:35:00,53.57,53.65,53.38,53.41,223657.0,43.8585,43.924,43.703,43.7276,223657.0
2019-03-07 10:40:00,53.41,53.41,53.16,53.18,247657.0,43.7276,43.7276,43.5229,43.5393,247657.0
2019-03-07 10:45:00,53.18,53.34,53.17,53.27,156900.0,43.5393,43.6702,43.5311,43.6129,156900.0
2019-03-07 10:50:00,53.27,53.4,53.24,53.32,200946.0,43.6129,43.7194,43.5884,43.6539,200946.0
2019-03-07 10:55:00,53.32,53.4,53.14,53.19,209871.0,43.6539,43.7194,43.5065,43.5474,209871.0
2019-03-07 11:00:00,53.18,53.24,53.11,53.12,201430.0,43.5393,43.5884,43.4819,43.4901,201430.0
2019-03-07 11:05:00,53.12,53.13,52.99,53.06,503050.0,43.4901,43.4983,43.3837,43.441,503050.0
2019-03-07 11:10:00,53.05,53.15,53.01,53.09,219918.0,43.4328,43.5147,43.4001,43.4656,219918.0
2019-03-07 11:15:00,53.09,53.12,53.02,53.07,202189.0,43.4656,43.4901,43.4083,43.4492,202189.0
2019-03-07 11:20:00,53.07,53.16,53.01,53.14,182189.0,43.4492,43.5229,43.4001,43.5065,182189.0
2019-03-07 11:25:00,53.14,53.32,53.13,53.21,234775.0,43.5065,43.6539,43.4983,43.5638,234775.0
2019-03-07 11:30:00,53.21,53.29,53.19,53.2,199791.0,43.5638,43.6293,43.5474,43.5556,199791.0
2019-03-07 11:35:00,53.21,53.22,53.0,53.0,262296.0,43.5638,43.572,43.3919,43.3919,262296.0
2019-03-07 11:40:00,53.01,53.11,53.0,53.05,247605.0,43.4001,43.4819,43.3919,43.4328,247605.0
2019-03-07 11:45:00,53.05,53.07,52.99,53.06,219083.0,43.4328,43.4492,43.3837,43.441,219083.0
2019-03-07 11:50:00,53.05,53.06,52.79,52.82,403539.0,43.4328,43.441,43.22,43.2445,403539.0
2019-03-07 11:55:00,52.83,52.91,52.78,52.86,263148.0,43.2527,43.3182,43.2118,43.2773,263148.0
2019-03-07 12:00:00,52.85,52.97,52.84,52.95,217395.0,43.2691,43.3673,43.2609,43.3509,217395.0
2019-03-07 12:05:00,52.94,53.03,52.89,52.96,244867.0,43.3428,43.4164,43.3018,43.3591,244867.0
2019-03-07 12:10:00,52.97,52.99,52.92,52.94,113725.0,43.3673,43.3837,43.3264,43.3428,113725.0
2019-03-07 12:15:00,52.94,52.96,52.8,52.85,162775.0,43.3428,43.3591,43.2281,43.2691,162775.0
2019-03-07 12:20:00,52.85,52.86,52.75,52.82,265359.0,43.2691,43.2773,43.1872,43.2445,265359.0
2019-03-07 12:25:00,52.81,52.85,52.66,52.85,319032.0,43.2363,43.2691,43.1135,43.2691,319032.0
2019-03-07 12:30:00,52.85,52.95,52.79,52.93,242621.0,43.2691,43.3509,43.22,43.3346,242621.0
2019-03-07 12:35:00,52.92,52.94,52.87,52.88,178017.0,43.3264,43.3428,43.2854,43.2936,178017.0
2019-03-07 12:40:00,52.89,52.9,52.76,52.87,191718.0,43.3018,43.31,43.1954,43.2854,191718.0
2019-03-07 12:45:00,52.88,52.92,52.85,52.9,133265.0,43.2936,43.3264,43.2691,43.31,133265.0
2019-03-07 12:50:00,52.91,53.08,52.87,53.05,235236.0,43.3182,43.4574,43.2854,43.4328,235236.0
2019-03-07 12:55:00,53.05,53.12,52.96,52.96,253802.0,43.4328,43.4901,43.3591,43.3591,253802.0
2019-03-07 13:00:00,52.97,52.99,52.86,52.88,174890.0,43.3673,43.3837,43.2773,43.2936,174890.0
2019-03-07 13:05:00,52.88,52.97,52.85,52.97,132845.0,43.2936,43.3673,43.2691,43.3673,132845.0
2019-03-07 13:10:00,52.97,53.04,52.94,52.98,175475.0,43.3673,43.4246,43.3428,43.3755,175475.0
2019-03-07 13:15:00,52.98,53.05,52.92,52.95,142739.0,43.3755,43.4328,43.3264,43.3509,142739.0
2019-03-07 13:20:00,52.94,53.03,52.91,52.96,114349.0,43.3428,43.4164,43.3182,43.3591,114349.0
2019-03-07 13:25:00,52.96,53.01,52.85,52.9,182050.0,43.3591,43.4001,43.2691,43.31,182050.0
2019-03-07 13:30:00,52.89,52.89,52.8,52.82,318813.0,43.3018,43.3018,43.2281,43.2445,318813.0
2019-03-07 13:35:00,52.82,52.82,52.68,52.7,187640.0,43.2445,43.2445,43.1299,43.1463,187640.0
2019-03-07 13:40:00,52.7,52.78,52.64,52.77,219939.0,43.1463,43.2118,43.0971,43.2036,219939.0
2019-03-07 13:45:00,52.77,52.81,52.69,52.77,134751.0,43.2036,43.2363,43.1381,43.2036,134751.0
2019-03-07 13:50:00,52.78,52.87,52.75,52.78,177452.0,43.2118,43.2854,43.1872,43.2118,177452.0
2019-03-07 13:55:00,52.78,52.78,52.72,52.76,135531.0,43.2118,43.2118,43.1626,43.1954,135531.0
2019-03-07 14:00:00,52.77,52.78,52.7,52.74,147112.0,43.2036,43.2118,43.1463,43.179,147112.0
2019-03-07 14:05:00,52.74,52.76,52.7,52.72,97992.0,43.179,43.1954,43.1463,43.1626,97992.0
2019-03-07 14:10:00,52.72,52.72,52.64,52.67,182307.0,43.1626,43.1626,43.0971,43.1217,182307.0
2019-03-07 14:15:00,52.67,52.69,52.61,52.67,127801.0,43.1217,43.1381,43.0726,43.1217,127801.0
2019-03-07 14:20:00,52.68,52.68,52.62,52.63,142057.0,43.1299,43.1299,43.0808,43.089,142057.0
2019-03-07 14:25:00,52.63,52.67,52.62,52.67,97813.0,43.089,43.1217,43.0808,43.1217,97813.0
2019-03-07 14:30:00,52.67,52.67,52.6,52.67,128851.0,43.1217,43.1217,43.0644,43.1217,128851.0
2019-03-07 14:35:00,52.66,52.68,52.6,52.61,98061.0,43.1135,43.1299,43.0644,43.0726,98061.0
2019-03-07 14:40:00,52.61,52.66,52.6,52.64,159810.0,43.0726,43.1135,43.0644,43.0971,159810.0
2019-03-07 14:45:00,52.63,52.64,52.55,52.59,238174.0,43.089,43.0971,43.0235,43.0562,238174.0
2019-03-07 14:50:00,52.59,52.6,52.51,52.55,203999.0,43.0562,43.0644,42.9907,43.0235,203999.0
2019-03-07 14:55:00,52.55,52.56,52.48,52.49,300091.0,43.0235,43.0316,42.9662,42.9743,300091.0
2019-03-07 15:00:00,52.5,52.51,52.38,52.4,339199.0,42.9825,42.9907,42.8843,42.9007,339199.0
2019-03-07 15:05:00,52.4,52.51,52.38,52.48,227432.0,42.9007,42.9907,42.8843,42.9662,227432.0
2019-03-07 15:10:00,52.48,52.49,52.32,52.33,232047.0,42.9662,42.9743,42.8352,42.8433,232047.0
2019-03-07 15:15:00,52.33,52.38,52.3,52.34,357844.0,42.8433,42.8843,42.8188,42.8515,357844.0
2019-03-07 15:20:00,52.34,52.49,52.3,52.48,414879.0,42.8515,42.9743,42.8188,42.9662,414879.0
2019-03-07 15:25:00,52.48,52.56,52.35,52.35,365817.0,42.9662,43.0316,42.8597,42.8597,365817.0
2019-03-07 15:30:00,52.36,52.39,52.31,52.33,231840.0,42.8679,42.8925,42.827,42.8433,231840.0
2019-03-07 15:35:00,52.33,52.4,52.27,52.39,312012.0,42.8433,42.9007,42.7942,42.8925,312012.0
2019-03-07 15:40:00,52.38,52.39,52.23,52.3,275757.0,42.8843,42.8925,42.7615,42.8188,275757.0
2019-03-07 15:45:00,52.3,52.4,52.26,52.34,399977.0,42.8188,42.9007,42.786,42.8515,399977.0
2019-03-07 15:50:00,52.34,52.34,52.16,52.26,509827.0,42.8515,42.8515,42.7042,42.786,509827.0
2019-03-07 15:55:00,52.26,52.35,52.23,52.34,862960.0,42.786,42.8597,42.7615,42.8515,862960.0
2019-03-08 09:30:00,52.06,52.46,51.93,52.18,744629.0,42.6223,42.9498,42.5159,42.7205,744629.0
2019-03-08 09:35:00,52.18,52.67,52.14,52.28,609570.0,42.7205,43.1217,42.6878,42.8024,609570.0
2019-03-08 09:40:00,52.28,52.43,52.11,52.25,458558.0,42.8024,42.9252,42.6632,42.7778,458558.0
2019-03-08 09:45:00,52.26,52.77,52.22,52.69,689110.0,42.786,43.2036,42.7533,43.1381,689110.0
2019-03-08 09:50:00,52.69,52.75,52.45,52.55,429024.0,43.1381,43.1872,42.9416,43.0235,429024.0
2019-03-08 09:55:00,52.55,52.68,52.5,52.51,313270.0,43.0235,43.1299,42.9825,42.9907,313270.0
2019-03-08 10:00:00,52.51,52.62,52.48,52.62,335322.0,42.9907,43.0808,42.9662,43.0808,335322.0
2019-03-08 10:05:00,52.61,52.62,52.26,52.36,434353.0,43.0726,43.0808,42.786,42.8679,434353.0
2019-03-08 10:10:00,52.35,52.44,52.2,52.29,329005.0,42.8597,42.9334,42.7369,42.8106,329005.0
2019-03-08 10:15:00,52.29,52.32,52.07,52.17,349502.0,42.8106,42.8352,42.6305,42.7123,349502.0
2019-03-08 10:20:00,52.18,52.27,52.09,52.1,230331.0,42.7205,42.7942,42.6469,42.655,230331.0
2019-03-08 10:25:00,52.1,52.34,52.09,52.27,223479.0,42.655,42.8515,42.6469,42.7942,223479.0
2019-03-08 10:30:00,52.27,52.37,52.18,52.2,269306.0,42.7942,42.8761,42.7205,42.7369,269306.0
2019-03-08 10:35:00,52.2,52.36,52.18,52.22,185757.0,42.7369,42.8679,42.7205,42.7533,185757.0
2019-03-08 10:40:00,52.22,52.31,52.13,52.27,203342.0,42.7533,42.827,42.6796,42.7942,203342.0
2019-03-08 10:45:00,52.27,52.31,52.21,52.25,204975.0,42.7942,42.827,42.7451,42.7778,204975.0
2019-03-08 10:50:00,52.25,52.25,52.08,52.1,319214.0,42.7778,42.7778,42.6387,42.655,319214.0
2019-03-08 10:55:00,52.1,52.15,52.08,52.13,181352.0,42.655,42.696,42.6387,42.6796,181352.0
2019-03-08 11:00:00,52.13,52.13,52.03,52.08,229134.0,42.6796,42.6796,42.5977,42.6387,229134.0
2019-03-08 11:05:00,52.08,52.16,52.06,52.07,144377.0,42.6387,42.7042,42.6223,42.6305,144377.0
2019-03-08 11:10:00,52.08,52.21,52.02,52.16,208868.0,42.6387,42.7451,42.5895,42.7042,208868.0
2019-03-08 11:15:00,52.16,52.22,52.12,52.14,152996.0,42.7042,42.7533,42.6714,42.6878,152996.0
2019-03-08 11:20:00,52.14,52.17,52.08,52.12,117386.0,42.6878,42.7123,42.6387,42.6714,117386.0
2019-03-08 11:25:00,52.12,52.42,52.12,52.36,245745.0,42.6714,42.917,42.6714,42.8679,245745.0
2019-03-08 11:30:00,52.36,52.51,52.36,52.46,233119.0,42.8679,42.9907,42.8679,42.9498,233119.0
2019-03-08 11:35:00,52.46,52.6,52.43,52.56,186398.0,42.9498,43.0644,42.9252,43.0316,186398.0
2019-03-08 11:40:00,52.58,52.67,52.55,52.57,255518.0,43.048,43.1217,43.0235,43.0398,255518.0
2019-03-08 11:45:00,52.57,52.78,52.56,52.78,220552.0,43.0398,43.2118,43.0316,43.2118,220552.0
2019-03-08 11:50:00,52.77,52.91,52.63,52.89,356803.0,43.2036,43.3182,43.089,43.3018,356803.0
2019-03-08 11:55:00,52.89,53.06,52.81,53.01,586314.0,43.3018,43.441,43.2363,43.4001,586314.0
2019-03-08 12:00:00,53.01,53.01,52.77,52.8,320372.0,43.4001,43.4001,43.2036,43.2281,320372.0
2019-03-08 12:05:00,52.79,52.86,52.67,52.72,191618.0,43.22,43.2773,43.1217,43.1626,191618.0
2019-03-08 12:10:00,52.71,52.96,52.69,52.91,226210.0,43.1545,43.3591,43.1381,43.3182,226210.0
2019-03-08 12:15:00,52.91,52.94,52.83,52.93,124672.0,43.3182,43.3428,43.2527,43.3346,124672.0
2019-03-08 12:20:00,52.93,53.1,52.9,52.92,282786.0,43.3346,43.4738,43.31,43.3264,282786.0
2019-03-08 12:25:00,52.91,53.0,52.9,52.95,147324.0,43.3182,43.3919,43.31,43.3509,147324.0
2019-03-08 12:30:00,52.94,52.95,52.76,52.8,134448.0,43.3428,43.3509,43.1954,43.2281,134448.0
2019-03-08 12:35:00,52.79,52.82,52.69,52.75,121569.0,43.22,43.2445,43.1381,43.1872,121569.0
2019-03-08 12:40:00,52.76,52.83,52.73,52.73,97524.0,43.1954,43.2527,43.1708,43.1708,97524.0
2019-03-08 12:45:00,52.74,52.77,52.66,52.69,87506.0,43.179,43.2036,43.1135,43.1381,87506.0
2019-03-08 12:50:00,52.7,52.74,52.61,52.73,120345.0,43.1463,43.179,43.0726,43.1708,120345.0
2019-03-08 12:55:00,52.74,52.78,52.63,52.66,165883.0,43.179,43.2118,43.089,43.1135,165883.0
2019-03-08 13:00:00,52.66,52.7,52.57,52.64,125344.0,43.1135,43.1463,43.0398,43.0971,125344.0
2019-03-08 13:05:00,52.63,52.64,52.53,52.57,112761.0,43.089,43.0971,43.0071,43.0398,112761.0
2019-03-08 13:10:00,52.57,52.85,52.56,52.82,503831.0,43.0398,43.2691,43.0316,43.2445,503831.0
2019-03-08 13:15:00,52.82,52.9,52.79,52.88,149751.0,43.2445,43.31,43.22,43.2936,149751.0
2019-03-08 13:20:00,52.86,52.86,52.73,52.84,132065.0,43.2773,43.2773,43.1708,43.2609,132065.0
2019-03-08 13:25:00,52.85,52.85,52.76,52.81,84997.0,43.2691,43.2691,43.1954,43.2363,84997.0
2019-03-08 13:30:00,52.81,52.87,52.76,52.87,107059.0,43.2363,43.2854,43.1954,43.2854,107059.0
2019-03-08 13:35:00,52.87,53.04,52.87,52.95,214853.0,43.2854,43.4246,43.2854,43.3509,214853.0
2019-03-08 13:40:00,52.95,52.98,52.85,52.87,168816.0,43.3509,43.3755,43.2691,43.2854,168816.0
2019-03-08 13:45:00,52.88,52.89,52.78,52.81,133458.0,43.2936,43.3018,43.2118,43.2363,133458.0
2019-03-08 13:50:00,52.82,52.85,52.78,52.8,122063.0,43.2445,43.2691,43.2118,43.2281,122063.0
2019-03-08 13:55:00,52.8,52.82,52.71,52.76,130705.0,43.2281,43.2445,43.1545,43.1954,130705.0
2019-03-08 14:00:00,52.77,52.78,52.7,52.71,135353.0,43.2036,43.2118,43.1463,43.1545,135353.0
2019-03-08 14:05:00,52.7,52.83,52.7,52.78,127798.0,43.1463,43.2527,43.1463,43.2118,127798.0
2019-03-08 14:10:00,52.78,52.86,52.74,52.74,136896.0,43.2118,43.2773,43.179,43.179,136896.0
2019-03-08 14:15:00,52.75,52.77,52.71,52.73,101084.0,43.1872,43.2036,43.1545,43.1708,101084.0
2019-03-08 14:20:00,52.72,52.77,52.7,52.71,119469.0,43.1626,43.2036,43.1463,43.1545,119469.0
2019-03-08 14:25:00,52.7,52.75,52.65,52.67,148748.0,43.1463,43.1872,43.1053,43.1217,148748.0
2019-03-08 14:30:00,52.66,52.72,52.65,52.68,126330.0,43.1135,43.1626,43.1053,43.1299,126330.0
2019-03-08 14:35:00,52.68,52.71,52.59,52.6,132651.0,43.1299,43.1545,43.0562,43.0644,132651.0
2019-03-08 14:40:00,52.6,52.66,52.57,52.64,106036.0,43.0644,43.1135,43.0398,43.0971,106036.0
2019-03-08 14:45:00,52.64,52.78,52.6,52.78,195568.0,43.0971,43.2118,43.0644,43.2118,195568.0
2019-03-08 14:50:00,52.79,52.94,52.77,52.9,207945.0,43.22,43.3428,43.2036,43.31,207945.0
2019-03-08 14:55:00,52.9,52.91,52.82,52.83,189858.0,43.31,43.3182,43.2445,43.2527,189858.0
2019-03-08 15:00:00,52.82,52.83,52.7,52.74,153896.0,43.2445,43.2527,43.1463,43.179,153896.0
2019-03-08 15:05:00,52.74,52.82,52.7,52.73,181512.0,43.179,43.2445,43.1463,43.1708,181512.0
2019-03-08 15:10:00,52.73,52.76,52.62,52.69,177850.0,43.1708,43.1954,43.0808,43.1381,177850.0
2019-03-08 15:15:00,52.7,52.72,52.59,52.63,172251.0,43.1463,43.1626,43.0562,43.089,172251.0
2019-03-08 15:20:00,52.64,52.65,52.55,52.57,124010.0,43.0971,43.1053,43.0235,43.0398,124010.0
2019-03-08 15:25:00,52.58,52.67,52.55,52.65,168875.0,43.048,43.1217,43.0235,43.1053,168875.0
2019-03-08 15:30:00,52.65,52.72,52.61,52.68,281567.0,43.1053,43.1626,43.0726,43.1299,281567.0
2019-03-08 15:35:00,52.67,52.67,52.54,52.55,217752.0,43.1217,43.1217,43.0153,43.0235,217752.0
2019-03-08 15:40:00,52.55,52.67,52.54,52.66,244032.0,43.0235,43.1217,43.0153,43.1135,244032.0
2019-03-08 15:45:00,52.66,52.73,52.62,52.69,291507.0,43.1135,43.1708,43.0808,43.1381,291507.0
2019-03-08 15:50:00,52.69,52.86,52.68,52.84,448906.0,43.1381,43.2773,43.1299,43.2609,448906.0
2019-03-08 15:55:00,52.83,52.98,52.82,52.93,1069060.0,43.2527,43.3755,43.2445,43.3346,1069060.0
2019-03-11 09:30:00,53.1,53.13,52.71,52.8,612370.0,43.4738,43.4983,43.1545,43.2281,612370.0
2019-03-11 09:35:00,52.82,52.86,52.45,52.65,314485.0,43.2445,43.2773,42.9416,43.1053,314485.0
2019-03-11 09:40:00,52.64,52.79,52.47,52.57,216010.0,43.0971,43.22,42.958,43.0398,216010.0
2019-03-11 09:45:00,52.57,52.57,52.31,52.38,271900.0,43.0398,43.0398,42.827,42.8843,271900.0
2019-03-11 09:50:00,52.38,52.57,52.31,52.55,255787.0,42.8843,43.0398,42.827,43.0235,255787.0
2019-03-11 09:55:00,52.54,52.68,52.5,52.57,182920.0,43.0153,43.1299,42.9825,43.0398,182920.0
2019-03-11 10:00:00,52.57,52.79,52.52,52.73,257754.0,43.0398,43.22,42.9989,43.1708,257754.0
2019-03-11 10:05:00,52.73,52.92,52.72,52.86,214151.0,43.1708,43.3264,43.1626,43.2773,214151.0
2019-03-11 10:10:00,52.86,53.05,52.85,53.01,233582.0,43.2773,43.4328,43.2691,43.4001,233582.0
2019-03-11 10:15:00,53.03,53.11,52.92,53.08,169746.0,43.4164,43.4819,43.3264,43.4574,169746.0
2019-03-11 10:20:00,53.07,53.08,52.92,52.97,155476.0,43.4492,43.4574,43.3264,43.3673,155476.0
2019-03-11 10:25:00,52.97,53.02,52.87,53.01,161791.0,43.3673,43.4083,43.2854,43.4001,161791.0
2019-03-11 10:30:00,53.02,53.07,52.89,52.89,183481.0,43.4083,43.4492,43.3018,43.3018,183481.0
2019-03-11 10:35:00,52.89,53.01,52.88,53.0,167973.0,43.3018,43.4001,43.2936,43.3919,167973.0
2019-03-11 10:40:00,53.01,53.15,52.98,53.15,176992.0,43.4001,43.5147,43.3755,43.5147,176992.0
2019-03-11 10:45:00,53.15,53.29,53.14,53.29,231118.0,43.5147,43.6293,43.5065,43.6293,231118.0
2019-03-11 10:50:00,53.29,53.3,53.2,53.25,171029.0,43.6293,43.6375,43.5556,43.5966,171029.0
2019-03-11 10:55:00,53.25,53.3,53.2,53.21,311164.0,43.5966,43.6375,43.5556,43.5638,311164.0
2019-03-11 11:00:00,53.21,53.21,53.06,53.1,142760.0,43.5638,43.5638,43.441,43.4738,142760.0
2019-03-11 11:05:00,53.1,53.11,53.03,53.08,138253.0,43.4738,43.4819,43.4164,43.4574,138253.0
2019-03-11 11:10:00,53.08,53.19,53.07,53.12,127321.0,43.4574,43.5474,43.4492,43.4901,127321.0
2019-03-11 11:15:00,53.12,53.21,53.08,53.16,129057.0,43.4901,43.5638,43.4574,43.5229,129057.0
2019-03-11 11:20:00,53.16,53.18,53.09,53.16,100568.0,43.5229,43.5393,43.4656,43.5229,100568.0
2019-03-11 11:25:00,53.15,53.21,53.08,53.13,117734.0,43.5147,43.5638,43.4574,43.4983,117734.0
2019-03-11 11:30:00,53.13,53.16,53.08,53.13,88691.0,43.4983,43.5229,43.4574,43.4983,88691.0
2019-03-11 11:35:00,53.12,53.29,53.08,53.24,145221.0,43.4901,43.6293,43.4574,43.5884,145221.0
2019-03-11 11:40:00,53.24,53.28,53.13,53.14,120689.0,43.5884,43.6211,43.4983,43.5065,120689.0
2019-03-11 11:45:00,53.15,53.19,53.13,53.19,88128.0,43.5147,43.5474,43.4983,43.5474,88128.0
2019-03-11 11:50:00,53.18,53.38,53.18,53.33,209989.0,43.5393,43.703,43.5393,43.6621,209989.0
2019-03-11 11:55:00,53.33,53.39,53.31,53.35,111157.0,43.6621,43.7112,43.6457,43.6784,111157.0
2019-03-11 12:00:00,53.35,53.35,53.19,53.24,166588.0,43.6784,43.6784,43.5474,43.5884,166588.0
2019-03-11 12:05:00,53.23,53.29,53.22,53.26,81572.0,43.5802,43.6293,43.572,43.6047,81572.0
2019-03-11 12:10:00,53.26,53.26,53.15,53.15,83442.0,43.6047,43.6047,43.5147,43.5147,83442.0
2019-03-11 12:15:00,53.16,53.21,53.15,53.18,85580.0,43.5229,43.5638,43.5147,43.5393,85580.0
2019-03-11 12:20:00,53.17,53.19,53.08,53.18,158927.0,43.5311,43.5474,43.4574,43.5393,158927.0
2019-03-11 12:25:00,53.17,53.22,53.14,53.21,86805.0,43.5311,43.572,43.5065,43.5638,86805.0
2019-03-11 12:30:00,53.21,53.23,53.13,53.16,116616.0,43.5638,43.5802,43.4983,43.5229,116616.0
2019-03-11 12:35:00,53.16,53.21,53.12,53.15,80459.0,43.5229,43.5638,43.4901,43.5147,80459.0
2019-03-11 12:40:00,53.15,53.24,53.14,53.23,81652.0,43.5147,43.5884,43.5065,43.5802,81652.0
2019-03-11 12:45:00,53.24,53.28,53.2,53.22,81651.0,43.5884,43.6211,43.5556,43.572,81651.0
2019-03-11 12:50:00,53.21,53.3,53.19,53.3,65991.0,43.5638,43.6375,43.5474,43.6375,65991.0
2019-03-11 12:55:00,53.3,53.33,53.27,53.29,75418.0,43.6375,43.6621,43.6129,43.6293,75418.0
2019-03-11 13:00:00,53.29,53.43,53.25,53.4,159384.0,43.6293,43.7439,43.5966,43.7194,159384.0
2019-03-11 13:05:00,53.41,53.48,53.38,53.44,117147.0,43.7276,43.7849,43.703,43.7521,117147.0
2019-03-11 13:10:00,53.43,53.47,53.38,53.46,91617.0,43.7439,43.7767,43.703,43.7685,91617.0
2019-03-11 13:15:00,53.46,53.54,53.44,53.5,121260.0,43.7685,43.834,43.7521,43.8012,121260.0
2019-03-11 13:20:00,53.5,53.54,53.49,53.51,102664.0,43.8012,43.834,43.7931,43.8094,102664.0
2019-03-11 13:25:00,53.51,53.54,53.46,53.53,130021.0,43.8094,43.834,43.7685,43.8258,130021.0
2019-03-11 13:30:00,53.52,53.6,53.52,53.58,136131.0,43.8176,43.8831,43.8176,43.8667,136131.0
2019-03-11 13:35:00,53.58,53.62,53.57,53.62,107412.0,43.8667,43.8995,43.8585,43.8995,107412.0
2019-03-11 13:40:00,53.62,53.62,53.55,53.6,108203.0,43.8995,43.8995,43.8422,43.8831,108203.0
2019-03-11 13:45:00,53.6,53.61,53.51,53.57,133758.0,43.8831,43.8913,43.8094,43.8585,133758.0
2019-03-11 13:50:00,53.57,53.64,53.56,53.6,122542.0,43.8585,43.9159,43.8504,43.8831,122542.0
2019-03-11 13:55:00,53.61,53.61,53.54,53.58,190283.0,43.8913,43.8913,43.834,43.8667,190283.0
2019-03-11 14:00:00,53.57,53.57,53.48,53.54,131507.0,43.8585,43.8585,43.7849,43.834,131507.0
2019-03-11 14:05:00,53.54,53.61,53.5,53.59,94699.0,43.834,43.8913,43.8012,43.8749,94699.0
2019-03-11 14:10:00,53.59,53.66,53.57,53.66,132719.0,43.8749,43.9322,43.8585,43.9322,132719.0
2019-03-11 14:15:00,53.66,53.66,53.56,53.57,120325.0,43.9322,43.9322,43.8504,43.8585,120325.0
2019-03-11 14:20:00,53.57,53.66,53.55,53.66,118188.0,43.8585,43.9322,43.8422,43.9322,118188.0
2019-03-11 14:25:00,53.66,53.69,53.63,53.69,109458.0,43.9322,43.9568,43.9077,43.9568,109458.0
2019-03-11 14:30:00,53.69,53.69,53.6,53.68,128105.0,43.9568,43.9568,43.8831,43.9486,128105.0
2019-03-11 14:35:00,53.68,53.69,53.64,53.67,138714.0,43.9486,43.9568,43.9159,43.9404,138714.0
2019-03-11 14:40:00,53.66,53.67,53.55,53.62,144803.0,43.9322,43.9404,43.8422,43.8995,144803.0
2019-03-11 14:45:00,53.62,53.62,53.56,53.6,103656.0,43.8995,43.8995,43.8504,43.8831,103656.0
2019-03-11 14:50:00,53.59,53.65,53.58,53.63,96256.0,43.8749,43.924,43.8667,43.9077,96256.0
2019-03-11 14:55:00,53.63,53.73,53.62,53.73,98709.0,43.9077,43.9895,43.8995,43.9895,98709.0
2019-03-11 15:00:00,53.72,53.79,53.69,53.79,139135.0,43.9814,44.0387,43.9568,44.0387,139135.0
2019-03-11 15:05:00,53.78,53.83,53.76,53.82,149851.0,44.0305,44.0714,44.0141,44.0632,149851.0
2019-03-11 15:10:00,53.82,53.87,53.76,53.8,185261.0,44.0632,44.1042,44.0141,44.0469,185261.0
2019-03-11 15:15:00,53.81,53.82,53.73,53.81,144679.0,44.055,44.0632,43.9895,44.055,144679.0
2019-03-11 15:20:00,53.81,53.86,53.78,53.86,149625.0,44.055,44.096,44.0305,44.096,149625.0
2019-03-11 15:25:00,53.85,53.86,53.72,53.76,169099.0,44.0878,44.096,43.9814,44.0141,169099.0
2019-03-11 15:30:00,53.75,53.88,53.74,53.87,166035.0,44.0059,44.1124,43.9977,44.1042,166035.0
2019-03-11 15:35:00,53.87,53.87,53.78,53.84,227161.0,44.1042,44.1042,44.0305,44.0796,227161.0
2019-03-11 15:40:00,53.84,53.85,53.78,53.79,258513.0,44.0796,44.0878,44.0305,44.0387,258513.0
2019-03-11 15:45:00,53.8,53.89,53.8,53.85,283191.0,44.0469,44.1205,44.0469,44.0878,283191.0
2019-03-11 15:50:00,53.86,53.86,53.76,53.78,301282.0,44.096,44.096,44.0141,44.0305,301282.0
2019-03-11 15:55:00,53.78,53.82,53.72,53.75,555089.0,44.0305,44.0632,43.9814,44.0059,555089.0
2019-03-12 09:30:00,54.02,54.18,53.91,54.1,566962.0,44.227,44.358,44.1369,44.2925,566962.0
2019-03-12 09:35:00,54.1,54.12,53.77,53.81,478419.0,44.2925,44.3088,44.0223,44.055,478419.0
2019-03-12 09:40:00,53.81,54.21,53.72,54.19,367270.0,44.055,44.3825,43.9814,44.3662,367270.0
2019-03-12 09:45:00,54.19,54.29,54.04,54.09,383471.0,44.3662,44.448,44.2433,44.2843,383471.0
2019-03-12 09:50:00,54.1,54.29,54.06,54.14,274500.0,44.2925,44.448,44.2597,44.3252,274500.0
2019-03-12 09:55:00,54.13,54.26,54.11,54.2,192795.0,44.317,44.4235,44.3007,44.3743,192795.0
2019-03-12 10:00:00,54.19,54.23,54.13,54.18,178013.0,44.3662,44.3989,44.317,44.358,178013.0
2019-03-12 10:05:00,54.17,54.25,54.08,54.09,169820.0,44.3498,44.4153,44.2761,44.2843,169820.0
2019-03-12 10:10:00,54.09,54.21,54.08,54.11,154200.0,44.2843,44.3825,44.2761,44.3007,154200.0
2019-03-12 10:15:00,54.12,54.13,54.03,54.12,161306.0,44.3088,44.317,44.2352,44.3088,161306.0
2019-03-12 10:20:00,54.11,54.15,54.06,54.13,141532.0,44.3007,44.3334,44.2597,44.317,141532.0
2019-03-12 10:25:00,54.13,54.22,54.08,54.2,159708.0,44.317,44.3907,44.2761,44.3743,159708.0
2019-03-12 10:30:00,54.21,54.29,54.18,54.28,225845.0,44.3825,44.448,44.358,44.4398,225845.0
2019-03-12 10:35:00,54.27,54.29,54.19,54.26,202355.0,44.4317,44.448,44.3662,44.4235,202355.0
2019-03-12 10:40:00,54.25,54.28,54.18,54.22,193432.0,44.4153,44.4398,44.358,44.3907,193432.0
2019-03-12 10:45:00,54.22,54.22,54.1,54.14,135970.0,44.3907,44.3907,44.2925,44.3252,135970.0
2019-03-12 10:50:00,54.13,54.14,54.04,54.09,183919.0,44.317,44.3252,44.2433,44.2843,183919.0
2019-03-12 10:55:00,54.09,54.2,54.07,54.18,167786.0,44.2843,44.3743,44.2679,44.358,167786.0
2019-03-12 11:00:00,54.17,54.18,54.03,54.04,204469.0,44.3498,44.358,44.2352,44.2433,204469.0
2019-03-12 11:05:00,54.04,54.15,54.03,54.1,124884.0,44.2433,44.3334,44.2352,44.2925,124884.0
2019-03-12 11:10:00,54.1,54.11,53.9,53.95,275867.0,44.2925,44.3007,44.1287,44.1697,275867.0
2019-03-12 11:15:00,53.95,54.0,53.91,53.95,181905.0,44.1697,44.2106,44.1369,44.1697,181905.0
2019-03-12 11:20:00,53.95,54.13,53.94,54.05,178375.0,44.1697,44.317,44.1615,44.2515,178375.0
2019-03-12 11:25:00,54.05,54.09,54.02,54.08,102240.0,44.2515,44.2843,44.227,44.2761,102240.0
2019-03-12 11:30:00,54.07,54.14,54.05,54.14,95714.0,44.2679,44.3252,44.2515,44.3252,95714.0
2019-03-12 11:35:00,54.13,54.23,54.13,54.18,164561.0,44.317,44.3989,44.317,44.358,164561.0
2019-03-12 11:40:00,54.17,54.25,54.16,54.18,129438.0,44.3498,44.4153,44.3416,44.358,129438.0
2019-03-12 11:45:00,54.19,54.22,54.16,54.18,112774.0,44.3662,44.3907,44.3416,44.358,112774.0
2019-03-12 11:50:00,54.18,54.23,54.14,54.23,243507.0,44.358,44.3989,44.3252,44.3989,243507.0
2019-03-12 11:55:00,54.23,54.25,54.19,54.24,185908.0,44.3989,44.4153,44.3662,44.4071,185908.0
2019-03-12 12:00:00,54.25,54.25,54.15,54.21,132471.0,44.4153,44.4153,44.3334,44.3825,132471.0
2019-03-12 12:05:00,54.21,54.35,54.2,54.34,118589.0,44.3825,44.4971,44.3743,44.489,118589.0
2019-03-12 12:10:00,54.34,54.4,54.31,54.39,187416.0,44.489,44.5381,44.4644,44.5299,187416.0
2019-03-12 12:15:00,54.39,54.39,54.35,54.39,182441.0,44.5299,44.5299,44.4971,44.5299,182441.0
2019-03-12 12:20:00,54.39,54.48,54.39,54.48,270035.0,44.5299,44.6036,44.5299,44.6036,270035.0
2019-03-12 12:25:00,54.48,54.61,54.47,54.49,403092.0,44.6036,44.71,44.5954,44.6118,403092.0
2019-03-12 12:30:00,54.48,54.5,54.34,54.39,283975.0,44.6036,44.62,44.489,44.5299,283975.0
2019-03-12 12:35:00,54.38,54.43,54.34,54.42,124170.0,44.5217,44.5626,44.489,44.5545,124170.0
2019-03-12 12:40:00,54.43,54.51,54.42,54.47,154088.0,44.5626,44.6281,44.5545,44.5954,154088.0
2019-03-12 12:45:00,54.47,54.5,54.44,54.47,91064.0,44.5954,44.62,44.5708,44.5954,91064.0
2019-03-12 12:50:00,54.48,54.54,54.4,54.54,187086.0,44.6036,44.6527,44.5381,44.6527,187086.0
2019-03-12 12:55:00,54.54,54.56,54.48,54.5,151150.0,44.6527,44.6691,44.6036,44.62,151150.0
2019-03-12 13:00:00,54.49,54.6,54.48,54.53,155826.0,44.6118,44.7018,44.6036,44.6445,155826.0
2019-03-12 13:05:00,54.52,54.59,54.51,54.53,83369.0,44.6363,44.6936,44.6281,44.6445,83369.0
2019-03-12 13:10:00,54.54,54.54,54.42,54.44,96575.0,44.6527,44.6527,44.5545,44.5708,96575.0
2019-03-12 13:15:00,54.43,54.44,54.4,54.42,101777.0,44.5626,44.5708,44.5381,44.5545,101777.0
2019-03-12 13:20:00,54.43,54.53,54.41,54.47,102658.0,44.5626,44.6445,44.5463,44.5954,102658.0
2019-03-12 13:25:00,54.47,54.5,54.45,54.48,81737.0,44.5954,44.62,44.579,44.6036,81737.0
2019-03-12 13:30:00,54.48,54.49,54.37,54.4,119505.0,44.6036,44.6118,44.5135,44.5381,119505.0
2019-03-12 13:35:00,54.4,54.47,54.39,54.46,92000.0,44.5381,44.5954,44.5299,44.5872,92000.0
2019-03-12 13:40:00,54.47,54.54,54.46,54.54,76944.0,44.5954,44.6527,44.5872,44.6527,76944.0
2019-03-12 13:45:00,54.54,54.62,54.5,54.61,94858.0,44.6527,44.7182,44.62,44.71,94858.0
2019-03-12 13:50:00,54.6,54.68,54.59,54.67,185216.0,44.7018,44.7673,44.6936,44.7591,185216.0
2019-03-12 13:55:00,54.67,54.72,54.6,54.63,229778.0,44.7591,44.8001,44.7018,44.7264,229778.0
2019-03-12 14:00:00,54.63,54.63,54.57,54.61,82611.0,44.7264,44.7264,44.6773,44.71,82611.0
2019-03-12 14:05:00,54.61,54.61,54.54,54.58,66078.0,44.71,44.71,44.6527,44.6855,66078.0
2019-03-12 14:10:00,54.58,54.59,54.54,54.55,98584.0,44.6855,44.6936,44.6527,44.6609,98584.0
2019-03-12 14:15:00,54.55,54.7,54.55,54.7,111149.0,44.6609,44.7837,44.6609,44.7837,111149.0
2019-03-12 14:20:00,54.69,54.73,54.64,54.65,125111.0,44.7755,44.8083,44.7346,44.7428,125111.0
2019-03-12 14:25:00,54.65,54.66,54.62,54.64,151292.0,44.7428,44.7509,44.7182,44.7346,151292.0
2019-03-12 14:30:00,54.64,54.73,54.63,54.71,125507.0,44.7346,44.8083,44.7264,44.7919,125507.0
2019-03-12 14:35:00,54.71,54.76,54.62,54.76,194365.0,44.7919,44.8328,44.7182,44.8328,194365.0
2019-03-12 14:40:00,54.76,54.8,54.74,54.78,193605.0,44.8328,44.8656,44.8164,44.8492,193605.0
2019-03-12 14:45:00,54.77,54.82,54.75,54.76,161466.0,44.841,44.8819,44.8246,44.8328,161466.0
2019-03-12 14:50:00,54.76,54.85,54.73,54.76,172103.0,44.8328,44.9065,44.8083,44.8328,172103.0
2019-03-12 14:55:00,54.76,54.89,54.76,54.8,275176.0,44.8328,44.9393,44.8328,44.8656,275176.0
2019-03-12 15:00:00,54.79,54.85,54.76,54.82,212511.0,44.8574,44.9065,44.8328,44.8819,212511.0
2019-03-12 15:05:00,54.83,54.93,54.8,54.92,201801.0,44.8901,44.972,44.8656,44.9638,201801.0
2019-03-12 15:10:00,54.93,54.93,54.74,54.75,246037.0,44.972,44.972,44.8164,44.8246,246037.0
2019-03-12 15:15:00,54.75,54.77,54.65,54.66,181680.0,44.8246,44.841,44.7428,44.7509,181680.0
2019-03-12 15:20:00,54.66,54.69,54.59,54.67,143542.0,44.7509,44.7755,44.6936,44.7591,143542.0
2019-03-12 15:25:00,54.66,54.7,54.61,54.66,105618.0,44.7509,44.7837,44.71,44.7509,105618.0
2019-03-12 15:30:00,54.66,54.75,54.58,54.75,238970.0,44.7509,44.8246,44.6855,44.8246,238970.0
2019-03-12 15:35:00,54.74,54.74,54.6,54.66,192431.0,44.8164,44.8164,44.7018,44.7509,192431.0
2019-03-12 15:40:00,54.66,54.75,54.61,54.74,143623.0,44.7509,44.8246,44.71,44.8164,143623.0
2019-03-12 15:45:00,54.73,54.8,54.7,54.72,249596.0,44.8083,44.8656,44.7837,44.8001,249596.0
2019-03-12 15:50:00,54.72,54.74,54.68,54.69,231982.0,44.8001,44.8164,44.7673,44.7755,231982.0
2019-03-12 15:55:00,54.69,54.71,54.62,54.66,608908.0,44.7755,44.7919,44.7182,44.7509,608908.0
2019-03-13 09:30:00,55.72,56.07,55.45,55.82,1070264.0,45.6188,45.9053,45.3977,45.7007,1070264.0
2019-03-13 09:35:00,55.83,55.87,55.62,55.64,441131.0,45.7088,45.7416,45.5369,45.5533,441131.0
2019-03-13 09:40:00,55.63,55.68,55.31,55.57,754392.0,45.5451,45.586,45.2831,45.496,754392.0
2019-03-13 09:45:00,55.57,55.7,55.47,55.66,318559.0,45.496,45.6024,45.4141,45.5697,318559.0
2019-03-13 09:50:00,55.66,55.99,55.64,55.95,414997.0,45.5697,45.8398,45.5533,45.8071,414997.0
2019-03-13 09:55:00,55.95,56.26,55.94,56.09,849624.0,45.8071,46.0609,45.7989,45.9217,849624.0
2019-03-13 10:00:00,56.08,56.4,56.07,56.39,597906.0,45.9135,46.1755,45.9053,46.1673,597906.0
2019-03-13 10:05:00,56.39,56.47,56.26,56.31,596420.0,46.1673,46.2328,46.0609,46.1018,596420.0
2019-03-13 10:10:00,56.31,56.7,56.3,56.66,669595.0,46.1018,46.4211,46.0936,46.3884,669595.0
2019-03-13 10:15:00,56.66,56.89,56.6,56.71,849251.0,46.3884,46.5767,46.3393,46.4293,849251.0
2019-03-13 10:20:00,56.73,56.78,56.41,56.48,443657.0,46.4457,46.4866,46.1837,46.241,443657.0
2019-03-13 10:25:00,56.48,56.56,56.41,56.54,456186.0,46.241,46.3065,46.1837,46.2901,456186.0
2019-03-13 10:30:00,56.54,56.63,56.46,56.63,422285.0,46.2901,46.3638,46.2246,46.3638,422285.0
2019-03-13 10:35:00,56.64,56.75,56.53,56.74,806491.0,46.372,46.4621,46.2819,46.4539,806491.0
2019-03-13 10:40:00,56.74,56.8,56.64,56.66,263292.0,46.4539,46.503,46.372,46.3884,263292.0
2019-03-13 10:45:00,56.67,56.7,56.6,56.66,183283.0,46.3966,46.4211,46.3393,46.3884,183283.0
2019-03-13 10:50:00,56.66,56.8,56.61,56.76,292338.0,46.3884,46.503,46.3474,46.4703,292338.0
2019-03-13 10:55:00,56.76,56.77,56.65,56.71,163402.0,46.4703,46.4784,46.3802,46.4293,163402.0
2019-03-13 11:00:00,56.69,56.92,56.65,56.79,319206.0,46.4129,46.6012,46.3802,46.4948,319206.0
2019-03-13 11:05:00,56.8,56.84,56.72,56.73,189349.0,46.503,46.5357,46.4375,46.4457,189349.0
2019-03-13 11:10:00,56.72,56.76,56.65,56.68,152645.0,46.4375,46.4703,46.3802,46.4048,152645.0
2019-03-13 11:15:00,56.69,56.72,56.64,56.71,204994.0,46.4129,46.4375,46.372,46.4293,204994.0
2019-03-13 11:20:00,56.71,56.74,56.64,56.67,181792.0,46.4293,46.4539,46.372,46.3966,181792.0
2019-03-13 11:25:00,56.68,56.85,56.66,56.82,217077.0,46.4048,46.5439,46.3884,46.5194,217077.0
2019-03-13 11:30:00,56.83,56.92,56.74,56.75,207046.0,46.5276,46.6012,46.4539,46.4621,207046.0
2019-03-13 11:35:00,56.74,56.79,56.7,56.73,135979.0,46.4539,46.4948,46.4211,46.4457,135979.0
2019-03-13 11:40:00,56.72,56.8,56.71,56.78,167935.0,46.4375,46.503,46.4293,46.4866,167935.0
2019-03-13 11:45:00,56.79,56.85,56.7,56.73,156334.0,46.4948,46.5439,46.4211,46.4457,156334.0
2019-03-13 11:50:00,56.74,56.85,56.72,56.78,161729.0,46.4539,46.5439,46.4375,46.4866,161729.0
2019-03-13 11:55:00,56.78,56.82,56.71,56.78,124848.0,46.4866,46.5194,46.4293,46.4866,124848.0
2019-03-13 12:00:00,56.77,56.8,56.68,56.69,155591.0,46.4784,46.503,46.4048,46.4129,155591.0
2019-03-13 12:05:00,56.68,56.72,56.62,56.69,160423.0,46.4048,46.4375,46.3556,46.4129,160423.0
2019-03-13 12:10:00,56.69,56.75,56.65,56.68,142286.0,46.4129,46.4621,46.3802,46.4048,142286.0
2019-03-13 12:15:00,56.69,56.69,56.54,56.59,201569.0,46.4129,46.4129,46.2901,46.3311,201569.0
2019-03-13 12:20:00,56.59,56.59,56.45,56.55,182151.0,46.3311,46.3311,46.2164,46.2983,182151.0
2019-03-13 12:25:00,56.55,56.57,56.44,56.47,102134.0,46.2983,46.3147,46.2083,46.2328,102134.0
2019-03-13 12:30:00,56.46,56.48,56.4,56.42,172164.0,46.2246,46.241,46.1755,46.1919,172164.0
2019-03-13 12:35:00,56.41,56.53,56.41,56.5,140198.0,46.1837,46.2819,46.1837,46.2574,140198.0
2019-03-13 12:40:00,56.5,56.66,56.48,56.66,227583.0,46.2574,46.3884,46.241,46.3884,227583.0
2019-03-13 12:45:00,56.67,56.69,56.59,56.66,149288.0,46.3966,46.4129,46.3311,46.3884,149288.0
2019-03-13 12:50:00,56.67,56.72,56.64,56.67,127863.0,46.3966,46.4375,46.372,46.3966,127863.0
2019-03-13 12:55:00,56.66,56.78,56.66,56.75,129980.0,46.3884,46.4866,46.3884,46.4621,129980.0
2019-03-13 13:00:00,56.75,56.85,56.74,56.79,198019.0,46.4621,46.5439,46.4539,46.4948,198019.0
2019-03-13 13:05:00,56.8,56.8,56.67,56.7,119028.0,46.503,46.503,46.3966,46.4211,119028.0
2019-03-13 13:10:00,56.7,56.75,56.69,56.74,95452.0,46.4211,46.4621,46.4129,46.4539,95452.0
2019-03-13 13:15:00,56.73,56.85,56.72,56.81,153771.0,46.4457,46.5439,46.4375,46.5112,153771.0
2019-03-13 13:20:00,56.81,56.82,56.75,56.77,111269.0,46.5112,46.5194,46.4621,46.4784,111269.0
2019-03-13 13:25:00,56.78,56.81,56.74,56.8,90697.0,46.4866,46.5112,46.4539,46.503,90697.0
2019-03-13 13:30:00,56.8,56.81,56.71,56.76,112938.0,46.503,46.5112,46.4293,46.4703,112938.0
2019-03-13 13:35:00,56.76,56.81,56.72,56.79,130010.0,46.4703,46.5112,46.4375,46.4948,130010.0
2019-03-13 13:40:00,56.79,56.82,56.71,56.74,132278.0,46.4948,46.5194,46.4293,46.4539,132278.0
2019-03-13 13:45:00,56.74,56.74,56.67,56.69,158158.0,46.4539,46.4539,46.3966,46.4129,158158.0
2019-03-13 13:50:00,56.68,56.7,56.62,56.66,88196.0,46.4048,46.4211,46.3556,46.3884,88196.0
2019-03-13 13:55:00,56.67,56.7,56.64,56.68,89427.0,46.3966,46.4211,46.372,46.4048,89427.0
2019-03-13 14:00:00,56.68,56.86,56.68,56.85,189406.0,46.4048,46.5521,46.4048,46.5439,189406.0
2019-03-13 14:05:00,56.84,56.9,56.82,56.82,184649.0,46.5357,46.5849,46.5194,46.5194,184649.0
2019-03-13 14:10:00,56.83,56.83,56.71,56.73,94003.0,46.5276,46.5276,46.4293,46.4457,94003.0
2019-03-13 14:15:00,56.72,56.77,56.71,56.74,94482.0,46.4375,46.4784,46.4293,46.4539,94482.0
2019-03-13 14:20:00,56.75,56.76,56.69,56.69,104378.0,46.4621,46.4703,46.4129,46.4129,104378.0
2019-03-13 14:25:00,56.7,56.75,56.68,56.72,79577.0,46.4211,46.4621,46.4048,46.4375,79577.0
2019-03-13 14:30:00,56.71,56.71,56.66,56.66,106478.0,46.4293,46.4293,46.3884,46.3884,106478.0
2019-03-13 14:35:00,56.66,56.67,56.6,56.61,115497.0,46.3884,46.3966,46.3393,46.3474,115497.0
2019-03-13 14:40:00,56.6,56.64,56.56,56.59,105359.0,46.3393,46.372,46.3065,46.3311,105359.0
2019-03-13 14:45:00,56.58,56.58,56.37,56.39,229399.0,46.3229,46.3229,46.151,46.1673,229399.0
2019-03-13 14:50:00,56.38,56.46,56.34,56.43,130532.0,46.1591,46.2246,46.1264,46.2001,130532.0
2019-03-13 14:55:00,56.43,56.52,56.41,56.47,114416.0,46.2001,46.2738,46.1837,46.2328,114416.0
2019-03-13 15:00:00,56.47,56.5,56.41,56.48,130482.0,46.2328,46.2574,46.1837,46.241,130482.0
2019-03-13 15:05:00,56.48,56.53,56.45,56.46,150799.0,46.241,46.2819,46.2164,46.2246,150799.0
2019-03-13 15:10:00,56.46,56.51,56.41,56.46,311438.0,46.2246,46.2656,46.1837,46.2246,311438.0
2019-03-13 15:15:00,56.45,56.56,56.44,56.5,164177.0,46.2164,46.3065,46.2083,46.2574,164177.0
2019-03-13 15:20:00,56.49,56.52,56.34,56.4,241813.0,46.2492,46.2738,46.1264,46.1755,241813.0
2019-03-13 15:25:00,56.39,56.46,56.36,56.46,169144.0,46.1673,46.2246,46.1428,46.2246,169144.0
2019-03-13 15:30:00,56.45,56.66,56.44,56.65,203261.0,46.2164,46.3884,46.2083,46.3802,203261.0
2019-03-13 15:35:00,56.65,56.74,56.62,56.73,243647.0,46.3802,46.4539,46.3556,46.4457,243647.0
2019-03-13 15:40:00,56.72,56.77,56.63,56.68,245097.0,46.4375,46.4784,46.3638,46.4048,245097.0
2019-03-13 15:45:00,56.68,56.68,56.62,56.63,232059.0,46.4048,46.4048,46.3556,46.3638,232059.0
2019-03-13 15:50:00,56.63,56.75,56.62,56.71,482906.0,46.3638,46.4621,46.3556,46.4293,482906.0
2019-03-13 15:55:00,56.71,56.73,56.55,56.58,915175.0,46.4293,46.4457,46.2983,46.3229,915175.0
2019-03-14 09:30:00,56.95,57.41,56.79,56.92,726832.0,46.6258,47.0024,46.4948,46.6012,726832.0
2019-03-14 09:35:00,56.94,56.96,56.52,56.69,300839.0,46.6176,46.634,46.2738,46.4129,300839.0
2019-03-14 09:40:00,56.68,56.7,56.36,56.41,255799.0,46.4048,46.4211,46.1428,46.1837,255799.0
2019-03-14 09:45:00,56.41,56.63,56.26,56.53,234770.0,46.1837,46.3638,46.0609,46.2819,234770.0
2019-03-14 09:50:00,56.52,56.89,56.48,56.88,299756.0,46.2738,46.5767,46.241,46.5685,299756.0
2019-03-14 09:55:00,56.89,57.1,56.72,56.79,366533.0,46.5767,46.7486,46.4375,46.4948,366533.0
2019-03-14 10:00:00,56.79,56.8,56.51,56.52,203363.0,46.4948,46.503,46.2656,46.2738,203363.0
2019-03-14 10:05:00,56.51,56.55,56.31,56.32,215987.0,46.2656,46.2983,46.1018,46.11,215987.0
2019-03-14 10:10:00,56.32,56.5,56.21,56.48,337275.0,46.11,46.2574,46.02,46.241,337275.0
2019-03-14 10:15:00,56.48,56.58,56.43,56.52,134864.0,46.241,46.3229,46.2001,46.2738,134864.0
2019-03-14 10:20:00,56.54,56.57,56.47,56.49,107892.0,46.2901,46.3147,46.2328,46.2492,107892.0
2019-03-14 10:25:00,56.48,56.5,56.36,56.36,137238.0,46.241,46.2574,46.1428,46.1428,137238.0
2019-03-14 10:30:00,56.37,56.58,56.35,56.49,166327.0,46.151,46.3229,46.1346,46.2492,166327.0
2019-03-14 10:35:00,56.49,56.52,56.44,56.48,95835.0,46.2492,46.2738,46.2083,46.241,95835.0
2019-03-14 10:40:00,56.48,56.51,56.4,56.41,108824.0,46.241,46.2656,46.1755,46.1837,108824.0
2019-03-14 10:45:00,56.4,56.43,56.37,56.4,125778.0,46.1755,46.2001,46.151,46.1755,125778.0
2019-03-14 10:50:00,56.4,56.55,56.36,56.55,185917.0,46.1755,46.2983,46.1428,46.2983,185917.0
2019-03-14 10:55:00,56.55,56.58,56.48,56.57,196540.0,46.2983,46.3229,46.241,46.3147,196540.0
2019-03-14 11:00:00,56.56,56.59,56.44,56.45,158619.0,46.3065,46.3311,46.2083,46.2164,158619.0
2019-03-14 11:05:00,56.45,56.51,56.44,56.45,106154.0,46.2164,46.2656,46.2083,46.2164,106154.0
2019-03-14 11:10:00,56.45,56.47,56.41,56.47,105303.0,46.2164,46.2328,46.1837,46.2328,105303.0
2019-03-14 11:15:00,56.45,56.53,56.41,56.44,81827.0,46.2164,46.2819,46.1837,46.2083,81827.0
2019-03-14 11:20:00,56.44,56.46,56.39,56.46,75894.0,46.2083,46.2246,46.1673,46.2246,75894.0
2019-03-14 11:25:00,56.45,56.47,56.37,56.37,89832.0,46.2164,46.2328,46.151,46.151,89832.0
2019-03-14 11:30:00,56.37,56.44,56.36,56.44,83282.0,46.151,46.2083,46.1428,46.2083,83282.0
2019-03-14 11:35:00,56.44,56.55,56.4,56.54,108103.0,46.2083,46.2983,46.1755,46.2901,108103.0
2019-03-14 11:40:00,56.54,56.55,56.43,56.45,131084.0,46.2901,46.2983,46.2001,46.2164,131084.0
2019-03-14 11:45:00,56.46,56.52,56.42,56.52,120650.0,46.2246,46.2738,46.1919,46.2738,120650.0
2019-03-14 11:50:00,56.52,56.58,56.5,56.51,141556.0,46.2738,46.3229,46.2574,46.2656,141556.0
2019-03-14 11:55:00,56.51,56.52,56.44,56.45,85966.0,46.2656,46.2738,46.2083,46.2164,85966.0
2019-03-14 12:00:00,56.45,56.59,56.45,56.5,122604.0,46.2164,46.3311,46.2164,46.2574,122604.0
2019-03-14 12:05:00,56.51,56.54,56.48,56.52,93584.0,46.2656,46.2901,46.241,46.2738,93584.0
2019-03-14 12:10:00,56.52,56.56,56.49,56.54,102310.0,46.2738,46.3065,46.2492,46.2901,102310.0
2019-03-14 12:15:00,56.53,56.55,56.47,56.48,83685.0,46.2819,46.2983,46.2328,46.241,83685.0
2019-03-14 12:20:00,56.47,56.5,56.38,56.39,128402.0,46.2328,46.2574,46.1591,46.1673,128402.0
2019-03-14 12:25:00,56.38,56.47,56.36,56.41,119982.0,46.1591,46.2328,46.1428,46.1837,119982.0
2019-03-14 12:30:00,56.42,56.44,56.34,56.4,99133.0,46.1919,46.2083,46.1264,46.1755,99133.0
2019-03-14 12:35:00,56.4,56.46,56.37,56.39,132304.0,46.1755,46.2246,46.151,46.1673,132304.0
2019-03-14 12:40:00,56.38,56.48,56.38,56.46,77191.0,46.1591,46.241,46.1591,46.2246,77191.0
2019-03-14 12:45:00,56.46,56.48,56.42,56.43,75995.0,46.2246,46.241,46.1919,46.2001,75995.0
2019-03-14 12:50:00,56.42,56.46,56.38,56.38,92121.0,46.1919,46.2246,46.1591,46.1591,92121.0
2019-03-14 12:55:00,56.38,56.38,56.31,56.36,67225.0,46.1591,46.1591,46.1018,46.1428,67225.0
2019-03-14 13:00:00,56.36,56.37,56.3,56.32,65775.0,46.1428,46.151,46.0936,46.11,65775.0
2019-03-14 13:05:00,56.33,56.33,56.21,56.23,134743.0,46.1182,46.1182,46.02,46.0363,134743.0
2019-03-14 13:10:00,56.22,56.23,56.16,56.17,134023.0,46.0281,46.0363,45.979,45.9872,134023.0
2019-03-14 13:15:00,56.17,56.19,56.13,56.19,110864.0,45.9872,46.0036,45.9545,46.0036,110864.0
2019-03-14 13:20:00,56.18,56.2,56.14,56.17,71710.0,45.9954,46.0118,45.9626,45.9872,71710.0
2019-03-14 13:25:00,56.17,56.22,56.14,56.2,135708.0,45.9872,46.0281,45.9626,46.0118,135708.0
2019-03-14 13:30:00,56.2,56.27,56.19,56.21,256842.0,46.0118,46.0691,46.0036,46.02,256842.0
2019-03-14 13:35:00,56.21,56.22,56.11,56.14,51282.0,46.02,46.0281,45.9381,45.9626,51282.0
2019-03-14 13:40:00,56.13,56.17,55.97,55.99,193650.0,45.9545,45.9872,45.8235,45.8398,193650.0
2019-03-14 13:45:00,55.98,56.06,55.98,56.04,179344.0,45.8317,45.8971,45.8317,45.8808,179344.0
2019-03-14 13:50:00,56.04,56.05,55.96,55.98,102376.0,45.8808,45.889,45.8153,45.8317,102376.0
2019-03-14 13:55:00,55.98,56.0,55.94,55.96,110491.0,45.8317,45.848,45.7989,45.8153,110491.0
2019-03-14 14:00:00,55.96,56.01,55.95,55.99,94058.0,45.8153,45.8562,45.8071,45.8398,94058.0
2019-03-14 14:05:00,56.0,56.04,55.98,56.01,97566.0,45.848,45.8808,45.8317,45.8562,97566.0
2019-03-14 14:10:00,56.01,56.03,55.95,55.98,98303.0,45.8562,45.8726,45.8071,45.8317,98303.0
2019-03-14 14:15:00,55.98,55.99,55.92,55.96,132223.0,45.8317,45.8398,45.7825,45.8153,132223.0
2019-03-14 14:20:00,55.97,55.99,55.94,55.98,64451.0,45.8235,45.8398,45.7989,45.8317,64451.0
2019-03-14 14:25:00,55.98,56.05,55.93,55.95,232808.0,45.8317,45.889,45.7907,45.8071,232808.0
2019-03-14 14:30:00,55.94,55.97,55.91,55.93,80670.0,45.7989,45.8235,45.7743,45.7907,80670.0
2019-03-14 14:35:00,55.92,55.94,55.79,55.8,140851.0,45.7825,45.7989,45.6761,45.6843,140851.0
2019-03-14 14:40:00,55.81,55.81,55.76,55.78,170193.0,45.6925,45.6925,45.6515,45.6679,170193.0
2019-03-14 14:45:00,55.79,55.8,55.72,55.72,120129.0,45.6761,45.6843,45.6188,45.6188,120129.0
2019-03-14 14:50:00,55.73,55.73,55.67,55.69,149732.0,45.627,45.627,45.5779,45.5942,149732.0
2019-03-14 14:55:00,55.69,55.81,55.68,55.76,226833.0,45.5942,45.6925,45.586,45.6515,226833.0
2019-03-14 15:00:00,55.76,55.89,55.7,55.89,180189.0,45.6515,45.758,45.6024,45.758,180189.0
2019-03-14 15:05:00,55.88,56.01,55.87,55.96,166084.0,45.7498,45.8562,45.7416,45.8153,166084.0
2019-03-14 15:10:00,55.96,55.98,55.84,55.87,148384.0,45.8153,45.8317,45.717,45.7416,148384.0
2019-03-14 15:15:00,55.86,55.92,55.84,55.86,121621.0,45.7334,45.7825,45.717,45.7334,121621.0
2019-03-14 15:20:00,55.86,55.9,55.84,55.89,75100.0,45.7334,45.7662,45.717,45.758,75100.0
2019-03-14 15:25:00,55.88,55.92,55.86,55.91,94696.0,45.7498,45.7825,45.7334,45.7743,94696.0
2019-03-14 15:30:00,55.9,56.03,55.89,55.96,198881.0,45.7662,45.8726,45.758,45.8153,198881.0
2019-03-14 15:35:00,55.96,56.02,55.93,56.02,112200.0,45.8153,45.8644,45.7907,45.8644,112200.0
2019-03-14 15:40:00,56.02,56.03,55.99,56.02,132558.0,45.8644,45.8726,45.8398,45.8644,132558.0
2019-03-14 15:45:00,56.02,56.02,55.98,55.99,199203.0,45.8644,45.8644,45.8317,45.8398,199203.0
2019-03-14 15:50:00,55.98,55.99,55.91,55.91,358051.0,45.8317,45.8398,45.7743,45.7743,358051.0
2019-03-14 15:55:00,55.91,55.95,55.83,55.9,1002345.0,45.7743,45.8071,45.7088,45.7662,1002345.0
2019-03-15 09:30:00,55.92,56.1,55.85,56.0,1397783.0,45.7825,45.9299,45.7252,45.848,1397783.0
2019-03-15 09:35:00,56.0,56.05,55.74,55.85,313918.0,45.848,45.889,45.6352,45.7252,313918.0
2019-03-15 09:40:00,55.86,55.98,55.82,55.92,159364.0,45.7334,45.8317,45.7007,45.7825,159364.0
2019-03-15 09:45:00,55.92,56.18,55.92,56.13,149407.0,45.7825,45.9954,45.7825,45.9545,149407.0
2019-03-15 09:50:00,56.13,56.19,56.05,56.08,118235.0,45.9545,46.0036,45.889,45.9135,118235.0
2019-03-15 09:55:00,56.08,56.15,56.0,56.02,74072.0,45.9135,45.9708,45.848,45.8644,74072.0
2019-03-15 10:00:00,56.01,56.07,55.94,56.0,109002.0,45.8562,45.9053,45.7989,45.848,109002.0
2019-03-15 10:05:00,55.99,56.12,55.99,56.08,99447.0,45.8398,45.9463,45.8398,45.9135,99447.0
2019-03-15 10:10:00,56.08,56.17,55.99,56.08,128229.0,45.9135,45.9872,45.8398,45.9135,128229.0
2019-03-15 10:15:00,56.07,56.08,55.95,55.98,111271.0,45.9053,45.9135,45.8071,45.8317,111271.0
2019-03-15 10:20:00,55.98,56.04,55.96,56.01,117930.0,45.8317,45.8808,45.8153,45.8562,117930.0
2019-03-15 10:25:00,56.01,56.03,55.96,56.02,129747.0,45.8562,45.8726,45.8153,45.8644,129747.0
2019-03-15 10:30:00,56.02,56.03,55.94,55.94,156988.0,45.8644,45.8726,45.7989,45.7989,156988.0
2019-03-15 10:35:00,55.95,55.97,55.92,55.97,281777.0,45.8071,45.8235,45.7825,45.8235,281777.0
2019-03-15 10:40:00,55.96,56.02,55.92,56.01,89225.0,45.8153,45.8644,45.7825,45.8562,89225.0
2019-03-15 10:45:00,56.0,56.02,55.95,55.97,94972.0,45.848,45.8644,45.8071,45.8235,94972.0
2019-03-15 10:50:00,55.97,56.0,55.94,55.99,81035.0,45.8235,45.848,45.7989,45.8398,81035.0
2019-03-15 10:55:00,55.98,56.03,55.98,55.98,76743.0,45.8317,45.8726,45.8317,45.8317,76743.0
2019-03-15 11:00:00,55.98,56.01,55.96,55.99,97901.0,45.8317,45.8562,45.8153,45.8398,97901.0
2019-03-15 11:05:00,55.99,56.02,55.97,55.98,83508.0,45.8398,45.8644,45.8235,45.8317,83508.0
2019-03-15 11:10:00,55.99,55.99,55.96,55.98,61008.0,45.8398,45.8398,45.8153,45.8317,61008.0
2019-03-15 11:15:00,55.98,56.02,55.97,55.98,92065.0,45.8317,45.8644,45.8235,45.8317,92065.0
2019-03-15 11:20:00,55.98,56.01,55.96,55.99,81872.0,45.8317,45.8562,45.8153,45.8398,81872.0
2019-03-15 11:25:00,55.99,55.99,55.96,55.97,91271.0,45.8398,45.8398,45.8153,45.8235,91271.0
2019-03-15 11:30:00,55.98,56.0,55.93,55.95,150790.0,45.8317,45.848,45.7907,45.8071,150790.0
2019-03-15 11:35:00,55.95,55.99,55.91,55.98,81527.0,45.8071,45.8398,45.7743,45.8317,81527.0
2019-03-15 11:40:00,55.98,56.0,55.96,55.97,77550.0,45.8317,45.848,45.8153,45.8235,77550.0
2019-03-15 11:45:00,55.97,56.03,55.96,56.03,117149.0,45.8235,45.8726,45.8153,45.8726,117149.0
2019-03-15 11:50:00,56.03,56.04,55.95,55.97,92019.0,45.8726,45.8808,45.8071,45.8235,92019.0
2019-03-15 11:55:00,55.97,55.99,55.95,55.98,82270.0,45.8235,45.8398,45.8071,45.8317,82270.0
2019-03-15 12:00:00,55.98,56.0,55.95,55.97,81097.0,45.8317,45.848,45.8071,45.8235,81097.0
2019-03-15 12:05:00,55.98,55.99,55.96,55.98,89407.0,45.8317,45.8398,45.8153,45.8317,89407.0
2019-03-15 12:10:00,55.98,55.99,55.96,55.99,80781.0,45.8317,45.8398,45.8153,45.8398,80781.0
2019-03-15 12:15:00,55.98,56.0,55.97,55.99,149374.0,45.8317,45.848,45.8235,45.8398,149374.0
2019-03-15 12:20:00,55.99,56.0,55.98,55.99,64278.0,45.8398,45.848,45.8317,45.8398,64278.0
2019-03-15 12:25:00,55.99,56.0,55.94,55.97,125676.0,45.8398,45.848,45.7989,45.8235,125676.0
2019-03-15 12:30:00,55.97,55.99,55.95,55.98,102196.0,45.8235,45.8398,45.8071,45.8317,102196.0
2019-03-15 12:35:00,55.98,56.02,55.97,56.02,183133.0,45.8317,45.8644,45.8235,45.8644,183133.0
2019-03-15 12:40:00,56.02,56.03,55.98,56.0,130304.0,45.8644,45.8726,45.8317,45.848,130304.0
2019-03-15 12:45:00,56.0,56.0,55.98,55.99,46035.0,45.848,45.848,45.8317,45.8398,46035.0
2019-03-15 12:50:00,55.99,56.01,55.95,55.96,103135.0,45.8398,45.8562,45.8071,45.8153,103135.0
2019-03-15 12:55:00,55.96,55.97,55.95,55.97,98274.0,45.8153,45.8235,45.8071,45.8235,98274.0
2019-03-15 13:00:00,55.97,55.99,55.94,55.95,55550.0,45.8235,45.8398,45.7989,45.8071,55550.0
2019-03-15 13:05:00,55.95,55.99,55.94,55.98,75096.0,45.8071,45.8398,45.7989,45.8317,75096.0
2019-03-15 13:10:00,55.98,55.99,55.95,55.97,64425.0,45.8317,45.8398,45.8071,45.8235,64425.0
2019-03-15 13:15:00,55.97,56.0,55.96,55.96,71372.0,45.8235,45.848,45.8153,45.8153,71372.0
2019-03-15 13:20:00,55.96,55.96,55.86,55.89,195050.0,45.8153,45.8153,45.7334,45.758,195050.0
2019-03-15 13:25:00,55.88,55.89,55.81,55.81,134012.0,45.7498,45.758,45.6925,45.6925,134012.0
2019-03-15 13:30:00,55.81,55.84,55.79,55.83,195824.0,45.6925,45.717,45.6761,45.7088,195824.0
2019-03-15 13:35:00,55.82,55.84,55.81,55.82,78680.0,45.7007,45.717,45.6925,45.7007,78680.0
2019-03-15 13:40:00,55.83,55.84,55.76,55.82,99010.0,45.7088,45.717,45.6515,45.7007,99010.0
2019-03-15 13:45:00,55.83,55.84,55.78,55.79,85904.0,45.7088,45.717,45.6679,45.6761,85904.0
2019-03-15 13:50:00,55.79,55.79,55.68,55.69,131955.0,45.6761,45.6761,45.586,45.5942,131955.0
2019-03-15 13:55:00,55.69,55.69,55.6,55.64,165944.0,45.5942,45.5942,45.5205,45.5533,165944.0
2019-03-15 14:00:00,55.64,55.64,55.58,55.61,138907.0,45.5533,45.5533,45.5042,45.5287,138907.0
2019-03-15 14:05:00,55.62,55.63,55.58,55.61,174623.0,45.5369,45.5451,45.5042,45.5287,174623.0
2019-03-15 14:10:00,55.61,55.65,55.59,55.62,134576.0,45.5287,45.5615,45.5124,45.5369,134576.0
2019-03-15 14:15:00,55.62,55.62,55.57,55.59,78578.0,45.5369,45.5369,45.496,45.5124,78578.0
2019-03-15 14:20:00,55.6,55.62,55.53,55.54,98486.0,45.5205,45.5369,45.4632,45.4714,98486.0
2019-03-15 14:25:00,55.55,55.57,55.51,55.52,114595.0,45.4796,45.496,45.4469,45.455,114595.0
2019-03-15 14:30:00,55.52,55.52,55.42,55.45,251343.0,45.455,45.455,45.3732,45.3977,251343.0
2019-03-15 14:35:00,55.45,55.49,55.41,55.46,116142.0,45.3977,45.4305,45.365,45.4059,116142.0
2019-03-15 14:40:00,55.47,55.48,55.42,55.42,78580.0,45.4141,45.4223,45.3732,45.3732,78580.0
2019-03-15 14:45:00,55.43,55.47,55.41,55.44,178355.0,45.3814,45.4141,45.365,45.3895,178355.0
2019-03-15 14:50:00,55.44,55.46,55.36,55.4,277807.0,45.3895,45.4059,45.324,45.3568,277807.0
2019-03-15 14:55:00,55.4,55.41,55.32,55.33,215587.0,45.3568,45.365,45.2913,45.2995,215587.0
2019-03-15 15:00:00,55.33,55.38,55.27,55.36,314359.0,45.2995,45.3404,45.2504,45.324,314359.0
2019-03-15 15:05:00,55.36,55.45,55.33,55.41,141495.0,45.324,45.3977,45.2995,45.365,141495.0
2019-03-15 15:10:00,55.41,55.42,55.33,55.34,116099.0,45.365,45.3732,45.2995,45.3077,116099.0
2019-03-15 15:15:00,55.33,55.46,55.31,55.45,223057.0,45.2995,45.4059,45.2831,45.3977,223057.0
2019-03-15 15:20:00,55.44,55.53,55.42,55.52,167397.0,45.3895,45.4632,45.3732,45.455,167397.0
2019-03-15 15:25:00,55.52,55.67,55.52,55.63,183497.0,45.455,45.5779,45.455,45.5451,183497.0
2019-03-15 15:30:00,55.64,55.64,55.5,55.57,175210.0,45.5533,45.5533,45.4387,45.496,175210.0
2019-03-15 15:35:00,55.57,55.59,55.49,55.53,159763.0,45.496,45.5124,45.4305,45.4632,159763.0
2019-03-15 15:40:00,55.52,55.59,55.5,55.5,160248.0,45.455,45.5124,45.4387,45.4387,160248.0
2019-03-15 15:45:00,55.5,55.53,55.44,55.52,288260.0,45.4387,45.4632,45.3895,45.455,288260.0
2019-03-15 15:50:00,55.51,55.52,55.31,55.31,473740.0,45.4469,45.455,45.2831,45.2831,473740.0
2019-03-15 15:55:00,55.32,55.61,55.32,55.59,1153423.0,45.2913,45.5287,45.2913,45.5124,1153423.0
2019-03-18 09:30:00,55.61,56.34,55.56,56.13,522936.0,45.5287,46.1264,45.4878,45.9545,522936.0
2019-03-18 09:35:00,56.11,56.28,56.04,56.22,254651.0,45.9381,46.0773,45.8808,46.0281,254651.0
2019-03-18 09:40:00,56.22,56.39,56.21,56.29,158283.0,46.0281,46.1673,46.02,46.0855,158283.0
2019-03-18 09:45:00,56.28,56.51,56.25,56.43,191243.0,46.0773,46.2656,46.0527,46.2001,191243.0
2019-03-18 09:50:00,56.42,56.49,56.35,56.42,190603.0,46.1919,46.2492,46.1346,46.1919,190603.0
2019-03-18 09:55:00,56.4,56.58,56.37,56.52,164221.0,46.1755,46.3229,46.151,46.2738,164221.0
2019-03-18 10:00:00,56.51,56.67,56.49,56.63,181261.0,46.2656,46.3966,46.2492,46.3638,181261.0
2019-03-18 10:05:00,56.64,56.73,56.59,56.72,266670.0,46.372,46.4457,46.3311,46.4375,266670.0
2019-03-18 10:10:00,56.71,56.76,56.52,56.52,126064.0,46.4293,46.4703,46.2738,46.2738,126064.0
2019-03-18 10:15:00,56.52,56.65,56.52,56.64,99862.0,46.2738,46.3802,46.2738,46.372,99862.0
2019-03-18 10:20:00,56.64,56.72,56.56,56.57,185671.0,46.372,46.4375,46.3065,46.3147,185671.0
2019-03-18 10:25:00,56.56,56.73,56.56,56.62,169667.0,46.3065,46.4457,46.3065,46.3556,169667.0
2019-03-18 10:30:00,56.63,56.66,56.52,56.52,150742.0,46.3638,46.3884,46.2738,46.2738,150742.0
2019-03-18 10:35:00,56.52,56.54,56.45,56.51,162448.0,46.2738,46.2901,46.2164,46.2656,162448.0
2019-03-18 10:40:00,56.51,56.52,56.43,56.45,232454.0,46.2656,46.2738,46.2001,46.2164,232454.0
2019-03-18 10:45:00,56.45,56.62,56.42,56.6,380303.0,46.2164,46.3556,46.1919,46.3393,380303.0
2019-03-18 10:50:00,56.61,56.73,56.59,56.69,159591.0,46.3474,46.4457,46.3311,46.4129,159591.0
2019-03-18 10:55:00,56.69,56.71,56.61,56.7,167929.0,46.4129,46.4293,46.3474,46.4211,167929.0
2019-03-18 11:00:00,56.7,56.73,56.64,56.7,148582.0,46.4211,46.4457,46.372,46.4211,148582.0
2019-03-18 11:05:00,56.69,56.71,56.56,56.61,102020.0,46.4129,46.4293,46.3065,46.3474,102020.0
2019-03-18 11:10:00,56.6,56.62,56.5,56.59,136430.0,46.3393,46.3556,46.2574,46.3311,136430.0
2019-03-18 11:15:00,56.59,56.62,56.54,56.6,94730.0,46.3311,46.3556,46.2901,46.3393,94730.0
2019-03-18 11:20:00,56.6,56.62,56.49,56.54,95640.0,46.3393,46.3556,46.2492,46.2901,95640.0
2019-03-18 11:25:00,56.54,56.59,56.47,56.56,99887.0,46.2901,46.3311,46.2328,46.3065,99887.0
2019-03-18 11:30:00,56.56,56.57,56.5,56.52,96252.0,46.3065,46.3147,46.2574,46.2738,96252.0
2019-03-18 11:35:00,56.53,56.61,56.52,56.57,81929.0,46.2819,46.3474,46.2738,46.3147,81929.0
2019-03-18 11:40:00,56.56,56.57,56.49,56.5,76167.0,46.3065,46.3147,46.2492,46.2574,76167.0
2019-03-18 11:45:00,56.5,56.52,56.47,56.49,100151.0,46.2574,46.2738,46.2328,46.2492,100151.0
2019-03-18 11:50:00,56.49,56.6,56.47,56.54,120851.0,46.2492,46.3393,46.2328,46.2901,120851.0
2019-03-18 11:55:00,56.54,56.64,56.53,56.6,66786.0,46.2901,46.372,46.2819,46.3393,66786.0
2019-03-18 12:00:00,56.59,56.63,56.55,56.56,87946.0,46.3311,46.3638,46.2983,46.3065,87946.0
2019-03-18 12:05:00,56.56,56.65,56.55,56.59,63578.0,46.3065,46.3802,46.2983,46.3311,63578.0
2019-03-18 12:10:00,56.59,56.59,56.51,56.57,65006.0,46.3311,46.3311,46.2656,46.3147,65006.0
2019-03-18 12:15:00,56.58,56.65,56.58,56.65,67421.0,46.3229,46.3802,46.3229,46.3802,67421.0
2019-03-18 12:20:00,56.64,56.7,56.62,56.68,84513.0,46.372,46.4211,46.3556,46.4048,84513.0
2019-03-18 12:25:00,56.67,56.69,56.63,56.64,64864.0,46.3966,46.4129,46.3638,46.372,64864.0
2019-03-18 12:30:00,56.64,56.69,56.6,56.63,59828.0,46.372,46.4129,46.3393,46.3638,59828.0
2019-03-18 12:35:00,56.64,56.7,56.63,56.7,48836.0,46.372,46.4211,46.3638,46.4211,48836.0
2019-03-18 12:40:00,56.69,56.7,56.65,56.66,80344.0,46.4129,46.4211,46.3802,46.3884,80344.0
2019-03-18 12:45:00,56.65,56.71,56.65,56.68,49676.0,46.3802,46.4293,46.3802,46.4048,49676.0
2019-03-18 12:50:00,56.68,56.7,56.63,56.7,54058.0,46.4048,46.4211,46.3638,46.4211,54058.0
2019-03-18 12:55:00,56.7,56.7,56.6,56.62,86984.0,46.4211,46.4211,46.3393,46.3556,86984.0
2019-03-18 13:00:00,56.62,56.69,56.6,56.66,73356.0,46.3556,46.4129,46.3393,46.3884,73356.0
2019-03-18 13:05:00,56.66,56.68,56.61,56.65,49919.0,46.3884,46.4048,46.3474,46.3802,49919.0
2019-03-18 13:10:00,56.65,56.68,56.64,56.68,61415.0,46.3802,46.4048,46.372,46.4048,61415.0
2019-03-18 13:15:00,56.67,56.73,56.65,56.72,97212.0,46.3966,46.4457,46.3802,46.4375,97212.0
2019-03-18 13:20:00,56.72,56.75,56.7,56.75,117198.0,46.4375,46.4621,46.4211,46.4621,117198.0
2019-03-18 13:25:00,56.75,56.85,56.72,56.84,191167.0,46.4621,46.5439,46.4375,46.5357,191167.0
2019-03-18 13:30:00,56.84,56.87,56.79,56.86,123000.0,46.5357,46.5603,46.4948,46.5521,123000.0
2019-03-18 13:35:00,56.86,56.92,56.83,56.88,118456.0,46.5521,46.6012,46.5276,46.5685,118456.0
2019-03-18 13:40:00,56.88,56.92,56.82,56.92,86535.0,46.5685,46.6012,46.5194,46.6012,86535.0
2019-03-18 13:45:00,56.91,56.92,56.82,56.89,75428.0,46.5931,46.6012,46.5194,46.5767,75428.0
2019-03-18 13:50:00,56.89,56.89,56.82,56.83,64248.0,46.5767,46.5767,46.5194,46.5276,64248.0
2019-03-18 13:55:00,56.83,56.84,56.72,56.74,88259.0,46.5276,46.5357,46.4375,46.4539,88259.0
2019-03-18 14:00:00,56.74,56.83,56.73,56.78,113861.0,46.4539,46.5276,46.4457,46.4866,113861.0
2019-03-18 14:05:00,56.78,56.78,56.72,56.77,53583.0,46.4866,46.4866,46.4375,46.4784,53583.0
2019-03-18 14:10:00,56.77,56.8,56.72,56.73,73182.0,46.4784,46.503,46.4375,46.4457,73182.0
2019-03-18 14:15:00,56.73,56.74,56.65,56.7,102535.0,46.4457,46.4539,46.3802,46.4211,102535.0
2019-03-18 14:20:00,56.7,56.7,56.62,56.65,95989.0,46.4211,46.4211,46.3556,46.3802,95989.0
2019-03-18 14:25:00,56.65,56.65,56.55,56.57,108243.0,46.3802,46.3802,46.2983,46.3147,108243.0
2019-03-18 14:30:00,56.57,56.67,56.56,56.6,94925.0,46.3147,46.3966,46.3065,46.3393,94925.0
2019-03-18 14:35:00,56.61,56.64,56.6,56.62,55206.0,46.3474,46.372,46.3393,46.3556,55206.0
2019-03-18 14:40:00,56.61,56.62,56.56,56.57,45839.0,46.3474,46.3556,46.3065,46.3147,45839.0
2019-03-18 14:45:00,56.58,56.68,56.57,56.65,105405.0,46.3229,46.4048,46.3147,46.3802,105405.0
2019-03-18 14:50:00,56.65,56.66,56.57,56.62,93912.0,46.3802,46.3884,46.3147,46.3556,93912.0
2019-03-18 14:55:00,56.62,56.64,56.57,56.57,65317.0,46.3556,46.372,46.3147,46.3147,65317.0
2019-03-18 15:00:00,56.58,56.61,56.55,56.55,67636.0,46.3229,46.3474,46.2983,46.2983,67636.0
2019-03-18 15:05:00,56.55,56.59,56.53,56.56,81511.0,46.2983,46.3311,46.2819,46.3065,81511.0
2019-03-18 15:10:00,56.56,56.58,56.51,56.54,85939.0,46.3065,46.3229,46.2656,46.2901,85939.0
2019-03-18 15:15:00,56.55,56.59,56.53,56.58,89944.0,46.2983,46.3311,46.2819,46.3229,89944.0
2019-03-18 15:20:00,56.58,56.62,56.55,56.56,101262.0,46.3229,46.3556,46.2983,46.3065,101262.0
2019-03-18 15:25:00,56.56,56.61,56.55,56.6,93331.0,46.3065,46.3474,46.2983,46.3393,93331.0
2019-03-18 15:30:00,56.59,56.72,56.58,56.64,141905.0,46.3311,46.4375,46.3229,46.372,141905.0
2019-03-18 15:35:00,56.64,56.68,56.6,56.62,98628.0,46.372,46.4048,46.3393,46.3556,98628.0
2019-03-18 15:40:00,56.62,56.76,56.61,56.75,121564.0,46.3556,46.4703,46.3474,46.4621,121564.0
2019-03-18 15:45:00,56.75,56.83,56.75,56.77,234637.0,46.4621,46.5276,46.4621,46.4784,234637.0
2019-03-18 15:50:00,56.77,56.78,56.72,56.73,262747.0,46.4784,46.4866,46.4375,46.4457,262747.0
2019-03-18 15:55:00,56.73,56.77,56.62,56.68,609525.0,46.4457,46.4784,46.3556,46.4048,609525.0
2019-03-19 09:30:00,56.7,56.88,56.48,56.57,384646.0,46.4211,46.5685,46.241,46.3147,384646.0
2019-03-19 09:35:00,56.57,56.71,56.53,56.61,160374.0,46.3147,46.4293,46.2819,46.3474,160374.0
2019-03-19 09:40:00,56.62,56.72,56.53,56.59,193038.0,46.3556,46.4375,46.2819,46.3311,193038.0
2019-03-19 09:45:00,56.61,56.85,56.59,56.84,140866.0,46.3474,46.5439,46.3311,46.5357,140866.0
2019-03-19 09:50:00,56.85,56.95,56.83,56.93,214242.0,46.5439,46.6258,46.5276,46.6094,214242.0
2019-03-19 09:55:00,56.93,57.18,56.92,57.17,303994.0,46.6094,46.8141,46.6012,46.8059,303994.0
2019-03-19 10:00:00,57.18,57.26,57.13,57.2,219726.0,46.8141,46.8796,46.7732,46.8305,219726.0
2019-03-19 10:05:00,57.19,57.27,57.02,57.07,243507.0,46.8223,46.8878,46.6831,46.7241,243507.0
2019-03-19 10:10:00,57.06,57.09,57.0,57.0,116828.0,46.7159,46.7404,46.6667,46.6667,116828.0
2019-03-19 10:15:00,57.01,57.05,56.98,57.05,174788.0,46.6749,46.7077,46.6504,46.7077,174788.0
2019-03-19 10:20:00,57.03,57.11,57.01,57.09,84140.0,46.6913,46.7568,46.6749,46.7404,84140.0
2019-03-19 10:25:00,57.09,57.09,56.85,56.9,157767.0,46.7404,46.7404,46.5439,46.5849,157767.0
2019-03-19 10:30:00,56.9,56.96,56.86,56.94,92027.0,46.5849,46.634,46.5521,46.6176,92027.0
2019-03-19 10:35:00,56.95,57.07,56.94,57.03,101162.0,46.6258,46.7241,46.6176,46.6913,101162.0
2019-03-19 10:40:00,57.03,57.05,56.96,57.01,65288.0,46.6913,46.7077,46.634,46.6749,65288.0
2019-03-19 10:45:00,57.01,57.1,56.97,57.1,114236.0,46.6749,46.7486,46.6422,46.7486,114236.0
2019-03-19 10:50:00,57.1,57.18,57.08,57.12,99835.0,46.7486,46.8141,46.7322,46.765,99835.0
2019-03-19 10:55:00,57.13,57.19,57.08,57.09,139636.0,46.7732,46.8223,46.7322,46.7404,139636.0
2019-03-19 11:00:00,57.09,57.24,57.08,57.19,143397.0,46.7404,46.8632,46.7322,46.8223,143397.0
2019-03-19 11:05:00,57.2,57.3,57.19,57.23,148750.0,46.8305,46.9124,46.8223,46.855,148750.0
2019-03-19 11:10:00,57.22,57.28,57.14,57.26,149150.0,46.8469,46.896,46.7814,46.8796,149150.0
2019-03-19 11:15:00,57.25,57.37,57.25,57.32,165730.0,46.8714,46.9697,46.8714,46.9287,165730.0
2019-03-19 11:20:00,57.32,57.39,57.29,57.34,114112.0,46.9287,46.986,46.9042,46.9451,114112.0
2019-03-19 11:25:00,57.34,57.35,57.31,57.31,78207.0,46.9451,46.9533,46.9205,46.9205,78207.0
2019-03-19 11:30:00,57.31,57.39,57.29,57.37,122487.0,46.9205,46.986,46.9042,46.9697,122487.0
2019-03-19 11:35:00,57.37,57.43,57.34,57.38,141697.0,46.9697,47.0188,46.9451,46.9779,141697.0
2019-03-19 11:40:00,57.39,57.44,57.36,57.37,101402.0,46.986,47.027,46.9615,46.9697,101402.0
2019-03-19 11:45:00,57.36,57.37,57.3,57.35,91968.0,46.9615,46.9697,46.9124,46.9533,91968.0
2019-03-19 11:50:00,57.36,57.39,57.34,57.38,66658.0,46.9615,46.986,46.9451,46.9779,66658.0
2019-03-19 11:55:00,57.39,57.5,57.38,57.5,128412.0,46.986,47.0761,46.9779,47.0761,128412.0
2019-03-19 12:00:00,57.49,57.53,57.46,57.47,156433.0,47.0679,47.1007,47.0434,47.0515,156433.0
2019-03-19 12:05:00,57.47,57.48,57.39,57.4,132110.0,47.0515,47.0597,46.986,46.9942,132110.0
2019-03-19 12:10:00,57.41,57.44,57.38,57.43,101668.0,47.0024,47.027,46.9779,47.0188,101668.0
2019-03-19 12:15:00,57.43,57.43,57.37,57.41,71095.0,47.0188,47.0188,46.9697,47.0024,71095.0
2019-03-19 12:20:00,57.41,57.41,57.32,57.38,70733.0,47.0024,47.0024,46.9287,46.9779,70733.0
2019-03-19 12:25:00,57.38,57.41,57.37,57.41,71674.0,46.9779,47.0024,46.9697,47.0024,71674.0
2019-03-19 12:30:00,57.4,57.42,57.36,57.4,82242.0,46.9942,47.0106,46.9615,46.9942,82242.0
2019-03-19 12:35:00,57.4,57.46,57.36,57.45,122740.0,46.9942,47.0434,46.9615,47.0352,122740.0
2019-03-19 12:40:00,57.45,57.47,57.39,57.45,97167.0,47.0352,47.0515,46.986,47.0352,97167.0
2019-03-19 12:45:00,57.45,57.45,57.26,57.32,198579.0,47.0352,47.0352,46.8796,46.9287,198579.0
2019-03-19 12:50:00,57.31,57.38,57.25,57.26,123173.0,46.9205,46.9779,46.8714,46.8796,123173.0
2019-03-19 12:55:00,57.27,57.4,57.24,57.4,130982.0,46.8878,46.9942,46.8632,46.9942,130982.0
2019-03-19 13:00:00,57.4,57.43,57.34,57.43,106102.0,46.9942,47.0188,46.9451,47.0188,106102.0
2019-03-19 13:05:00,57.44,57.51,57.42,57.45,134670.0,47.027,47.0843,47.0106,47.0352,134670.0
2019-03-19 13:10:00,57.45,57.53,57.41,57.53,81960.0,47.0352,47.1007,47.0024,47.1007,81960.0
2019-03-19 13:15:00,57.53,57.54,57.42,57.44,127323.0,47.1007,47.1088,47.0106,47.027,127323.0
2019-03-19 13:20:00,57.44,57.47,57.39,57.41,77157.0,47.027,47.0515,46.986,47.0024,77157.0
2019-03-19 13:25:00,57.42,57.42,57.37,57.37,55098.0,47.0106,47.0106,46.9697,46.9697,55098.0
2019-03-19 13:30:00,57.38,57.42,57.36,57.42,69650.0,46.9779,47.0106,46.9615,47.0106,69650.0
2019-03-19 13:35:00,57.42,57.45,57.36,57.37,58059.0,47.0106,47.0352,46.9615,46.9697,58059.0
2019-03-19 13:40:00,57.36,57.39,57.31,57.33,88176.0,46.9615,46.986,46.9205,46.9369,88176.0
2019-03-19 13:45:00,57.33,57.33,57.22,57.26,94992.0,46.9369,46.9369,46.8469,46.8796,94992.0
2019-03-19 13:50:00,57.26,57.28,57.16,57.17,67349.0,46.8796,46.896,46.7977,46.8059,67349.0
2019-03-19 13:55:00,57.17,57.19,57.15,57.16,113983.0,46.8059,46.8223,46.7895,46.7977,113983.0
2019-03-19 14:00:00,57.15,57.21,57.13,57.2,74514.0,46.7895,46.8387,46.7732,46.8305,74514.0
2019-03-19 14:05:00,57.21,57.21,57.12,57.16,79897.0,46.8387,46.8387,46.765,46.7977,79897.0
2019-03-19 14:10:00,57.16,57.17,57.1,57.16,103816.0,46.7977,46.8059,46.7486,46.7977,103816.0
2019-03-19 14:15:00,57.16,57.16,57.1,57.15,83965.0,46.7977,46.7977,46.7486,46.7895,83965.0
2019-03-19 14:20:00,57.15,57.22,57.14,57.19,122463.0,46.7895,46.8469,46.7814,46.8223,122463.0
2019-03-19 14:25:00,57.19,57.31,57.18,57.21,179182.0,46.8223,46.9205,46.8141,46.8387,179182.0
2019-03-19 14:30:00,57.22,57.24,57.18,57.22,76340.0,46.8469,46.8632,46.8141,46.8469,76340.0
2019-03-19 14:35:00,57.22,57.26,57.2,57.25,61851.0,46.8469,46.8796,46.8305,46.8714,61851.0
2019-03-19 14:40:00,57.25,57.31,57.23,57.29,70697.0,46.8714,46.9205,46.855,46.9042,70697.0
2019-03-19 14:45:00,57.29,57.34,57.28,57.31,128497.0,46.9042,46.9451,46.896,46.9205,128497.0
2019-03-19 14:50:00,57.32,57.33,57.27,57.31,81257.0,46.9287,46.9369,46.8878,46.9205,81257.0
2019-03-19 14:55:00,57.31,57.31,57.19,57.22,130076.0,46.9205,46.9205,46.8223,46.8469,130076.0
2019-03-19 15:00:00,57.22,57.29,57.22,57.27,110295.0,46.8469,46.9042,46.8469,46.8878,110295.0
2019-03-19 15:05:00,57.26,57.32,57.24,57.25,66224.0,46.8796,46.9287,46.8632,46.8714,66224.0
2019-03-19 15:10:00,57.25,57.25,57.15,57.16,98020.0,46.8714,46.8714,46.7895,46.7977,98020.0
2019-03-19 15:15:00,57.16,57.18,57.08,57.09,110663.0,46.7977,46.8141,46.7322,46.7404,110663.0
2019-03-19 15:20:00,57.1,57.11,57.01,57.02,96290.0,46.7486,46.7568,46.6749,46.6831,96290.0
2019-03-19 15:25:00,57.02,57.04,56.97,57.01,122694.0,46.6831,46.6995,46.6422,46.6749,122694.0
2019-03-19 15:30:00,57.01,57.06,56.95,57.0,110276.0,46.6749,46.7159,46.6258,46.6667,110276.0
2019-03-19 15:35:00,57.01,57.04,56.95,56.99,112257.0,46.6749,46.6995,46.6258,46.6586,112257.0
2019-03-19 15:40:00,56.98,57.0,56.9,56.92,159626.0,46.6504,46.6667,46.5849,46.6012,159626.0
2019-03-19 15:45:00,56.92,57.06,56.91,57.03,146601.0,46.6012,46.7159,46.5931,46.6913,146601.0
2019-03-19 15:50:00,57.03,57.05,56.95,56.98,205023.0,46.6913,46.7077,46.6258,46.6504,205023.0
2019-03-19 15:55:00,56.97,57.11,56.97,57.1,416301.0,46.6422,46.7568,46.6422,46.7486,416301.0
2019-03-20 09:30:00,56.82,56.9,56.59,56.8,404305.0,46.5194,46.5849,46.3311,46.503,404305.0
2019-03-20 09:35:00,56.81,56.84,56.49,56.49,282202.0,46.5112,46.5357,46.2492,46.2492,282202.0
2019-03-20 09:40:00,56.49,56.65,56.45,56.59,195370.0,46.2492,46.3802,46.2164,46.3311,195370.0
2019-03-20 09:45:00,56.6,56.6,56.28,56.41,228436.0,46.3393,46.3393,46.0773,46.1837,228436.0
2019-03-20 09:50:00,56.41,56.45,56.22,56.24,253589.0,46.1837,46.2164,46.0281,46.0445,253589.0
2019-03-20 09:55:00,56.25,56.38,56.24,56.35,136915.0,46.0527,46.1591,46.0445,46.1346,136915.0
2019-03-20 10:00:00,56.36,56.42,56.29,56.37,148849.0,46.1428,46.1919,46.0855,46.151,148849.0
2019-03-20 10:05:00,56.37,56.38,56.04,56.04,287020.0,46.151,46.1591,45.8808,45.8808,287020.0
2019-03-20 10:10:00,56.05,56.05,55.9,56.01,285190.0,45.889,45.889,45.7662,45.8562,285190.0
2019-03-20 10:15:00,56.01,56.02,55.85,55.95,144668.0,45.8562,45.8644,45.7252,45.8071,144668.0
2019-03-20 10:20:00,55.95,55.98,55.81,55.9,146012.0,45.8071,45.8317,45.6925,45.7662,146012.0
2019-03-20 10:25:00,55.9,56.01,55.87,55.95,178736.0,45.7662,45.8562,45.7416,45.8071,178736.0
2019-03-20 10:30:00,55.96,56.02,55.9,55.9,170193.0,45.8153,45.8644,45.7662,45.7662,170193.0
2019-03-20 10:35:00,55.91,55.98,55.85,55.97,143287.0,45.7743,45.8317,45.7252,45.8235,143287.0
2019-03-20 10:40:00,55.97,56.02,55.88,55.98,160993.0,45.8235,45.8644,45.7498,45.8317,160993.0
2019-03-20 10:45:00,55.98,56.12,55.96,56.08,159897.0,45.8317,45.9463,45.8153,45.9135,159897.0
2019-03-20 10:50:00,56.08,56.11,56.04,56.05,84112.0,45.9135,45.9381,45.8808,45.889,84112.0
2019-03-20 10:55:00,56.05,56.2,56.02,56.18,121405.0,45.889,46.0118,45.8644,45.9954,121405.0
2019-03-20 11:00:00,56.17,56.32,56.17,56.27,138095.0,45.9872,46.11,45.9872,46.0691,138095.0
2019-03-20 11:05:00,56.27,56.28,56.2,56.24,81171.0,46.0691,46.0773,46.0118,46.0445,81171.0
2019-03-20 11:10:00,56.23,56.24,56.12,56.13,67817.0,46.0363,46.0445,45.9463,45.9545,67817.0
2019-03-20 11:15:00,56.13,56.22,56.08,56.19,79561.0,45.9545,46.0281,45.9135,46.0036,79561.0
2019-03-20 11:20:00,56.17,56.22,56.14,56.18,108374.0,45.9872,46.0281,45.9626,45.9954,108374.0
2019-03-20 11:25:00,56.18,56.2,56.08,56.1,60609.0,45.9954,46.0118,45.9135,45.9299,60609.0
2019-03-20 11:30:00,56.1,56.16,56.07,56.16,79988.0,45.9299,45.979,45.9053,45.979,79988.0
2019-03-20 11:35:00,56.16,56.2,56.12,56.16,81854.0,45.979,46.0118,45.9463,45.979,81854.0
2019-03-20 11:40:00,56.15,56.21,56.1,56.14,75775.0,45.9708,46.02,45.9299,45.9626,75775.0
2019-03-20 11:45:00,56.12,56.17,56.08,56.13,64962.0,45.9463,45.9872,45.9135,45.9545,64962.0
2019-03-20 11:50:00,56.14,56.17,56.08,56.12,73029.0,45.9626,45.9872,45.9135,45.9463,73029.0
2019-03-20 11:55:00,56.12,56.13,56.04,56.05,95596.0,45.9463,45.9545,45.8808,45.889,95596.0
2019-03-20 12:00:00,56.06,56.18,56.06,56.15,107915.0,45.8971,45.9954,45.8971,45.9708,107915.0
2019-03-20 12:05:00,56.15,56.22,56.13,56.21,104286.0,45.9708,46.0281,45.9545,46.02,104286.0
2019-03-20 12:10:00,56.21,56.28,56.17,56.19,159327.0,46.02,46.0773,45.9872,46.0036,159327.0
2019-03-20 12:15:00,56.2,56.27,56.18,56.23,61140.0,46.0118,46.0691,45.9954,46.0363,61140.0
2019-03-20 12:20:00,56.23,56.28,56.2,56.21,91506.0,46.0363,46.0773,46.0118,46.02,91506.0
2019-03-20 12:25:00,56.22,56.24,56.17,56.22,67106.0,46.0281,46.0445,45.9872,46.0281,67106.0
2019-03-20 12:30:00,56.21,56.22,56.08,56.14,109222.0,46.02,46.0281,45.9135,45.9626,109222.0
2019-03-20 12:35:00,56.13,56.19,56.1,56.19,88726.0,45.9545,46.0036,45.9299,46.0036,88726.0
2019-03-20 12:40:00,56.18,56.25,56.12,56.16,112812.0,45.9954,46.0527,45.9463,45.979,112812.0
2019-03-20 12:45:00,56.16,56.18,56.11,56.12,71535.0,45.979,45.9954,45.9381,45.9463,71535.0
2019-03-20 12:50:00,56.13,56.13,55.93,55.94,120382.0,45.9545,45.9545,45.7907,45.7989,120382.0
2019-03-20 12:55:00,55.94,55.96,55.9,55.92,109305.0,45.7989,45.8153,45.7662,45.7825,109305.0
2019-03-20 13:00:00,55.93,55.99,55.87,55.96,72677.0,45.7907,45.8398,45.7416,45.8153,72677.0
2019-03-20 13:05:00,55.95,56.02,55.95,56.01,49897.0,45.8071,45.8644,45.8071,45.8562,49897.0
2019-03-20 13:10:00,56.01,56.08,56.0,56.05,71524.0,45.8562,45.9135,45.848,45.889,71524.0
2019-03-20 13:15:00,56.05,56.07,55.99,56.04,67908.0,45.889,45.9053,45.8398,45.8808,67908.0
2019-03-20 13:20:00,56.04,56.07,55.98,56.06,52987.0,45.8808,45.9053,45.8317,45.8971,52987.0
2019-03-20 13:25:00,56.06,56.15,56.04,56.1,119171.0,45.8971,45.9708,45.8808,45.9299,119171.0
2019-03-20 13:30:00,56.1,56.19,56.09,56.17,66207.0,45.9299,46.0036,45.9217,45.9872,66207.0
2019-03-20 13:35:00,56.16,56.2,56.15,56.2,46941.0,45.979,46.0118,45.9708,46.0118,46941.0
2019-03-20 13:40:00,56.2,56.2,56.12,56.18,65103.0,46.0118,46.0118,45.9463,45.9954,65103.0
2019-03-20 13:45:00,56.18,56.23,56.16,56.21,67048.0,45.9954,46.0363,45.979,46.02,67048.0
2019-03-20 13:50:00,56.21,56.22,56.11,56.22,50242.0,46.02,46.0281,45.9381,46.0281,50242.0
2019-03-20 13:55:00,56.22,56.24,56.18,56.22,29320.0,46.0281,46.0445,45.9954,46.0281,29320.0
2019-03-20 14:00:00,56.22,56.6,56.22,56.45,173478.0,46.0281,46.3393,46.0281,46.2164,173478.0
2019-03-20 14:05:00,56.47,56.53,56.32,56.38,83749.0,46.2328,46.2819,46.11,46.1591,83749.0
2019-03-20 14:10:00,56.38,56.48,56.33,56.45,94378.0,46.1591,46.241,46.1182,46.2164,94378.0
2019-03-20 14:15:00,56.45,56.49,56.32,56.34,111614.0,46.2164,46.2492,46.11,46.1264,111614.0
2019-03-20 14:20:00,56.32,56.4,56.26,56.37,77560.0,46.11,46.1755,46.0609,46.151,77560.0
2019-03-20 14:25:00,56.37,56.48,56.35,56.46,59848.0,46.151,46.241,46.1346,46.2246,59848.0
2019-03-20 14:30:00,56.47,56.54,56.39,56.47,86642.0,46.2328,46.2901,46.1673,46.2328,86642.0
2019-03-20 14:35:00,56.47,56.53,56.46,56.5,71204.0,46.2328,46.2819,46.2246,46.2574,71204.0
2019-03-20 14:40:00,56.51,56.57,56.48,56.52,68749.0,46.2656,46.3147,46.241,46.2738,68749.0
2019-03-20 14:45:00,56.51,56.64,56.5,56.59,87162.0,46.2656,46.372,46.2574,46.3311,87162.0
2019-03-20 14:50:00,56.59,56.62,56.51,56.51,62064.0,46.3311,46.3556,46.2656,46.2656,62064.0
2019-03-20 14:55:00,56.51,56.55,56.42,56.48,107866.0,46.2656,46.2983,46.1919,46.241,107866.0
2019-03-20 15:00:00,56.49,56.56,56.37,56.4,89566.0,46.2492,46.3065,46.151,46.1755,89566.0
2019-03-20 15:05:00,56.41,56.45,56.33,56.44,102204.0,46.1837,46.2164,46.1182,46.2083,102204.0
2019-03-20 15:10:00,56.44,56.45,56.34,56.38,113529.0,46.2083,46.2164,46.1264,46.1591,113529.0
2019-03-20 15:15:00,56.38,56.4,56.31,56.39,94798.0,46.1591,46.1755,46.1018,46.1673,94798.0
2019-03-20 15:20:00,56.39,56.42,56.31,56.33,68659.0,46.1673,46.1919,46.1018,46.1182,68659.0
2019-03-20 15:25:00,56.33,56.33,56.24,56.26,97360.0,46.1182,46.1182,46.0445,46.0609,97360.0
2019-03-20 15:30:00,56.26,56.27,56.04,56.07,135298.0,46.0609,46.0691,45.8808,45.9053,135298.0
2019-03-20 15:35:00,56.08,56.2,56.07,56.19,149029.0,45.9135,46.0118,45.9053,46.0036,149029.0
2019-03-20 15:40:00,56.19,56.26,56.16,56.23,142896.0,46.0036,46.0609,45.979,46.0363,142896.0
2019-03-20 15:45:00,56.22,56.28,56.2,56.21,140375.0,46.0281,46.0773,46.0118,46.02,140375.0
2019-03-20 15:50:00,56.21,56.25,56.16,56.21,190089.0,46.02,46.0527,45.979,46.02,190089.0
2019-03-20 15:55:00,56.21,56.3,56.14,56.16,559361.0,46.02,46.0936,45.9626,45.979,559361.0
2019-03-21 09:30:00,56.07,56.1,55.78,56.01,435157.0,45.9053,45.9299,45.6679,45.8562,435157.0
2019-03-21 09:35:00,56.0,56.37,55.96,56.23,282164.0,45.848,46.151,45.8153,46.0363,282164.0
2019-03-21 09:40:00,56.22,56.29,56.12,56.26,106750.0,46.0281,46.0855,45.9463,46.0609,106750.0
2019-03-21 09:45:00,56.25,56.5,56.25,56.45,144677.0,46.0527,46.2574,46.0527,46.2164,144677.0
2019-03-21 09:50:00,56.45,56.49,56.33,56.45,118174.0,46.2164,46.2492,46.1182,46.2164,118174.0
2019-03-21 09:55:00,56.46,56.54,56.4,56.42,297902.0,46.2246,46.2901,46.1755,46.1919,297902.0
2019-03-21 10:00:00,56.41,56.66,56.41,56.61,143442.0,46.1837,46.3884,46.1837,46.3474,143442.0
2019-03-21 10:05:00,56.62,56.7,56.57,56.63,117678.0,46.3556,46.4211,46.3147,46.3638,117678.0
2019-03-21 10:10:00,56.63,56.65,56.55,56.58,68977.0,46.3638,46.3802,46.2983,46.3229,68977.0
2019-03-21 10:15:00,56.58,56.59,56.46,56.46,75157.0,46.3229,46.3311,46.2246,46.2246,75157.0
2019-03-21 10:20:00,56.48,56.59,56.46,56.55,63011.0,46.241,46.3311,46.2246,46.2983,63011.0
2019-03-21 10:25:00,56.55,56.66,56.55,56.61,68824.0,46.2983,46.3884,46.2983,46.3474,68824.0
2019-03-21 10:30:00,56.61,56.66,56.55,56.62,62388.0,46.3474,46.3884,46.2983,46.3556,62388.0
2019-03-21 10:35:00,56.62,56.72,56.6,56.66,71008.0,46.3556,46.4375,46.3393,46.3884,71008.0
2019-03-21 10:40:00,56.67,56.73,56.64,56.68,75541.0,46.3966,46.4457,46.372,46.4048,75541.0
2019-03-21 10:45:00,56.69,56.74,56.67,56.73,76945.0,46.4129,46.4539,46.3966,46.4457,76945.0
2019-03-21 10:50:00,56.72,56.84,56.71,56.82,83382.0,46.4375,46.5357,46.4293,46.5194,83382.0
2019-03-21 10:55:00,56.81,56.9,56.8,56.87,111843.0,46.5112,46.5849,46.503,46.5603,111843.0
2019-03-21 11:00:00,56.86,57.12,56.86,57.04,186873.0,46.5521,46.765,46.5521,46.6995,186873.0
2019-03-21 11:05:00,57.05,57.06,56.92,56.96,91297.0,46.7077,46.7159,46.6012,46.634,91297.0
2019-03-21 11:10:00,56.96,56.97,56.84,56.88,77524.0,46.634,46.6422,46.5357,46.5685,77524.0
2019-03-21 11:15:00,56.88,56.95,56.83,56.94,110408.0,46.5685,46.6258,46.5276,46.6176,110408.0
2019-03-21 11:20:00,56.94,57.04,56.93,57.02,74242.0,46.6176,46.6995,46.6094,46.6831,74242.0
2019-03-21 11:25:00,57.02,57.08,56.97,57.02,100126.0,46.6831,46.7322,46.6422,46.6831,100126.0
2019-03-21 11:30:00,57.01,57.09,56.98,57.01,112814.0,46.6749,46.7404,46.6504,46.6749,112814.0
2019-03-21 11:35:00,57.01,57.04,56.98,57.0,54944.0,46.6749,46.6995,46.6504,46.6667,54944.0
2019-03-21 11:40:00,56.99,57.11,56.97,57.08,98232.0,46.6586,46.7568,46.6422,46.7322,98232.0
2019-03-21 11:45:00,57.09,57.11,57.01,57.06,56149.0,46.7404,46.7568,46.6749,46.7159,56149.0
2019-03-21 11:50:00,57.06,57.2,57.05,57.18,163910.0,46.7159,46.8305,46.7077,46.8141,163910.0
2019-03-21 11:55:00,57.17,57.26,57.16,57.23,113551.0,46.8059,46.8796,46.7977,46.855,113551.0
2019-03-21 12:00:00,57.23,57.25,57.03,57.04,147041.0,46.855,46.8714,46.6913,46.6995,147041.0
2019-03-21 12:05:00,57.04,57.16,57.02,57.16,73580.0,46.6995,46.7977,46.6831,46.7977,73580.0
2019-03-21 12:10:00,57.16,57.21,57.1,57.15,59946.0,46.7977,46.8387,46.7486,46.7895,59946.0
2019-03-21 12:15:00,57.16,57.26,57.15,57.23,85351.0,46.7977,46.8796,46.7895,46.855,85351.0
2019-03-21 12:20:00,57.23,57.34,57.21,57.26,112346.0,46.855,46.9451,46.8387,46.8796,112346.0
2019-03-21 12:25:00,57.26,57.28,57.1,57.12,73202.0,46.8796,46.896,46.7486,46.765,73202.0
2019-03-21 12:30:00,57.13,57.24,57.1,57.22,142641.0,46.7732,46.8632,46.7486,46.8469,142641.0
2019-03-21 12:35:00,57.22,57.23,57.13,57.19,68379.0,46.8469,46.855,46.7732,46.8223,68379.0
2019-03-21 12:40:00,57.18,57.19,57.11,57.13,63599.0,46.8141,46.8223,46.7568,46.7732,63599.0
2019-03-21 12:45:00,57.14,57.17,57.1,57.14,52192.0,46.7814,46.8059,46.7486,46.7814,52192.0
2019-03-21 12:50:00,57.14,57.18,57.07,57.18,50590.0,46.7814,46.8141,46.7241,46.8141,50590.0
2019-03-21 12:55:00,57.19,57.31,57.18,57.25,115365.0,46.8223,46.9205,46.8141,46.8714,115365.0
2019-03-21 13:00:00,57.24,57.34,57.24,57.34,63501.0,46.8632,46.9451,46.8632,46.9451,63501.0
2019-03-21 13:05:00,57.34,57.38,57.32,57.34,90601.0,46.9451,46.9779,46.9287,46.9451,90601.0
2019-03-21 13:10:00,57.34,57.37,57.3,57.32,64001.0,46.9451,46.9697,46.9124,46.9287,64001.0
2019-03-21 13:15:00,57.31,57.34,57.29,57.31,54270.0,46.9205,46.9451,46.9042,46.9205,54270.0
2019-03-21 13:20:00,57.32,57.35,57.29,57.32,99586.0,46.9287,46.9533,46.9042,46.9287,99586.0
2019-03-21 13:25:00,57.33,57.39,57.32,57.39,81303.0,46.9369,46.986,46.9287,46.986,81303.0
2019-03-21 13:30:00,57.39,57.44,57.36,57.38,98784.0,46.986,47.027,46.9615,46.9779,98784.0
2019-03-21 13:35:00,57.38,57.4,57.31,57.36,82446.0,46.9779,46.9942,46.9205,46.9615,82446.0
2019-03-21 13:40:00,57.36,57.47,57.36,57.39,104549.0,46.9615,47.0515,46.9615,46.986,104549.0
2019-03-21 13:45:00,57.38,57.47,57.32,57.46,72656.0,46.9779,47.0515,46.9287,47.0434,72656.0
2019-03-21 13:50:00,57.47,57.61,57.47,57.59,238739.0,47.0515,47.1662,47.0515,47.1498,238739.0
2019-03-21 13:55:00,57.58,57.58,57.43,57.48,76865.0,47.1416,47.1416,47.0188,47.0597,76865.0
2019-03-21 14:00:00,57.48,57.59,57.47,57.59,98279.0,47.0597,47.1498,47.0515,47.1498,98279.0
2019-03-21 14:05:00,57.59,57.59,57.48,57.5,84939.0,47.1498,47.1498,47.0597,47.0761,84939.0
2019-03-21 14:10:00,57.5,57.58,57.46,57.46,93084.0,47.0761,47.1416,47.0434,47.0434,93084.0
2019-03-21 14:15:00,57.47,57.57,57.36,57.38,113633.0,47.0515,47.1334,46.9615,46.9779,113633.0
2019-03-21 14:20:00,57.37,57.42,57.33,57.34,87754.0,46.9697,47.0106,46.9369,46.9451,87754.0
2019-03-21 14:25:00,57.35,57.38,57.32,57.38,54090.0,46.9533,46.9779,46.9287,46.9779,54090.0
2019-03-21 14:30:00,57.38,57.48,57.36,57.47,102552.0,46.9779,47.0597,46.9615,47.0515,102552.0
2019-03-21 14:35:00,57.46,57.47,57.39,57.45,95694.0,47.0434,47.0515,46.986,47.0352,95694.0
2019-03-21 14:40:00,57.44,57.49,57.4,57.48,45012.0,47.027,47.0679,46.9942,47.0597,45012.0
2019-03-21 14:45:00,57.48,57.49,57.43,57.44,69081.0,47.0597,47.0679,47.0188,47.027,69081.0
2019-03-21 14:50:00,57.44,57.47,57.42,57.43,61601.0,47.027,47.0515,47.0106,47.0188,61601.0
2019-03-21 14:55:00,57.43,57.43,57.28,57.31,67691.0,47.0188,47.0188,46.896,46.9205,67691.0
2019-03-21 15:00:00,57.31,57.39,57.31,57.37,75456.0,46.9205,46.986,46.9205,46.9697,75456.0
2019-03-21 15:05:00,57.38,57.46,57.36,57.41,85232.0,46.9779,47.0434,46.9615,47.0024,85232.0
2019-03-21 15:10:00,57.4,57.41,57.24,57.26,95944.0,46.9942,47.0024,46.8632,46.8796,95944.0
2019-03-21 15:15:00,57.25,57.35,57.24,57.35,63900.0,46.8714,46.9533,46.8632,46.9533,63900.0
2019-03-21 15:20:00,57.34,57.35,57.27,57.32,55870.0,46.9451,46.9533,46.8878,46.9287,55870.0
2019-03-21 15:25:00,57.31,57.37,57.28,57.32,70746.0,46.9205,46.9697,46.896,46.9287,70746.0
2019-03-21 15:30:00,57.32,57.46,57.31,57.43,123304.0,46.9287,47.0434,46.9205,47.0188,123304.0
2019-03-21 15:35:00,57.42,57.43,57.35,57.39,134261.0,47.0106,47.0188,46.9533,46.986,134261.0
2019-03-21 15:40:00,57.4,57.52,57.38,57.51,166646.0,46.9942,47.0925,46.9779,47.0843,166646.0
2019-03-21 15:45:00,57.51,57.52,57.38,57.43,186502.0,47.0843,47.0925,46.9779,47.0188,186502.0
2019-03-21 15:50:00,57.43,57.46,57.39,57.44,226790.0,47.0188,47.0434,46.986,47.027,226790.0
2019-03-21 15:55:00,57.43,57.44,57.31,57.4,541197.0,47.0188,47.027,46.9205,46.9942,541197.0
2019-03-22 09:30:00,57.11,57.23,56.95,57.17,332264.0,46.7568,46.855,46.6258,46.8059,332264.0
2019-03-22 09:35:00,57.17,57.28,57.0,57.06,157500.0,46.8059,46.896,46.6667,46.7159,157500.0
2019-03-22 09:40:00,57.07,57.26,57.02,57.21,165084.0,46.7241,46.8796,46.6831,46.8387,165084.0
2019-03-22 09:45:00,57.2,57.2,57.0,57.01,158272.0,46.8305,46.8305,46.6667,46.6749,158272.0
2019-03-22 09:50:00,57.03,57.05,56.83,56.86,314238.0,46.6913,46.7077,46.5276,46.5521,314238.0
2019-03-22 09:55:00,56.85,56.86,56.71,56.78,149739.0,46.5439,46.5521,46.4293,46.4866,149739.0
2019-03-22 10:00:00,56.78,56.81,56.59,56.59,135349.0,46.4866,46.5112,46.3311,46.3311,135349.0
2019-03-22 10:05:00,56.59,56.66,56.49,56.5,220715.0,46.3311,46.3884,46.2492,46.2574,220715.0
2019-03-22 10:10:00,56.5,56.6,56.49,56.51,129829.0,46.2574,46.3393,46.2492,46.2656,129829.0
2019-03-22 10:15:00,56.51,56.59,56.45,56.56,173159.0,46.2656,46.3311,46.2164,46.3065,173159.0
2019-03-22 10:20:00,56.57,56.72,56.52,56.62,109072.0,46.3147,46.4375,46.2738,46.3556,109072.0
2019-03-22 10:25:00,56.63,56.67,56.54,56.55,64319.0,46.3638,46.3966,46.2901,46.2983,64319.0
2019-03-22 10:30:00,56.55,56.71,56.54,56.69,65615.0,46.2983,46.4293,46.2901,46.4129,65615.0
2019-03-22 10:35:00,56.69,56.78,56.62,56.64,83679.0,46.4129,46.4866,46.3556,46.372,83679.0
2019-03-22 10:40:00,56.63,56.8,56.61,56.8,128115.0,46.3638,46.503,46.3474,46.503,128115.0
2019-03-22 10:45:00,56.8,56.8,56.68,56.69,89686.0,46.503,46.503,46.4048,46.4129,89686.0
2019-03-22 10:50:00,56.69,56.69,56.47,56.5,220335.0,46.4129,46.4129,46.2328,46.2574,220335.0
2019-03-22 10:55:00,56.5,56.55,56.44,56.46,112386.0,46.2574,46.2983,46.2083,46.2246,112386.0
2019-03-22 11:00:00,56.45,56.55,56.44,56.47,91936.0,46.2164,46.2983,46.2083,46.2328,91936.0
2019-03-22 11:05:00,56.47,56.53,56.45,56.45,51778.0,46.2328,46.2819,46.2164,46.2164,51778.0
2019-03-22 11:10:00,56.45,56.48,56.32,56.48,132524.0,46.2164,46.241,46.11,46.241,132524.0
2019-03-22 11:15:00,56.48,56.54,56.38,56.48,79858.0,46.241,46.2901,46.1591,46.241,79858.0
2019-03-22 11:20:00,56.48,56.48,56.34,56.34,62803.0,46.241,46.241,46.1264,46.1264,62803.0
2019-03-22 11:25:00,56.35,56.38,56.28,56.35,95254.0,46.1346,46.1591,46.0773,46.1346,95254.0
2019-03-22 11:30:00,56.35,56.43,56.27,56.29,102416.0,46.1346,46.2001,46.0691,46.0855,102416.0
2019-03-22 11:35:00,56.29,56.34,56.19,56.2,119098.0,46.0855,46.1264,46.0036,46.0118,119098.0
2019-03-22 11:40:00,56.21,56.27,56.16,56.2,51933.0,46.02,46.0691,45.979,46.0118,51933.0
2019-03-22 11:45:00,56.19,56.29,56.18,56.27,92750.0,46.0036,46.0855,45.9954,46.0691,92750.0
2019-03-22 11:50:00,56.27,56.27,56.16,56.19,99125.0,46.0691,46.0691,45.979,46.0036,99125.0
2019-03-22 11:55:00,56.19,56.3,56.06,56.07,115564.0,46.0036,46.0936,45.8971,45.9053,115564.0
2019-03-22 12:00:00,56.07,56.19,56.02,56.16,136240.0,45.9053,46.0036,45.8644,45.979,136240.0
2019-03-22 12:05:00,56.15,56.23,56.14,56.17,74916.0,45.9708,46.0363,45.9626,45.9872,74916.0
2019-03-22 12:10:00,56.17,56.22,56.07,56.09,57598.0,45.9872,46.0281,45.9053,45.9217,57598.0
2019-03-22 12:15:00,56.08,56.23,56.07,56.15,87915.0,45.9135,46.0363,45.9053,45.9708,87915.0
2019-03-22 12:20:00,56.15,56.3,56.12,56.24,73597.0,45.9708,46.0936,45.9463,46.0445,73597.0
2019-03-22 12:25:00,56.25,56.28,56.14,56.15,99247.0,46.0527,46.0773,45.9626,45.9708,99247.0
2019-03-22 12:30:00,56.14,56.17,56.12,56.16,81532.0,45.9626,45.9872,45.9463,45.979,81532.0
2019-03-22 12:35:00,56.16,56.17,56.04,56.06,68724.0,45.979,45.9872,45.8808,45.8971,68724.0
2019-03-22 12:40:00,56.07,56.08,55.92,55.95,149042.0,45.9053,45.9135,45.7825,45.8071,149042.0
2019-03-22 12:45:00,55.96,56.14,55.95,56.12,76768.0,45.8153,45.9626,45.8071,45.9463,76768.0
2019-03-22 12:50:00,56.11,56.16,56.08,56.15,98748.0,45.9381,45.979,45.9135,45.9708,98748.0
2019-03-22 12:55:00,56.15,56.24,56.09,56.23,68166.0,45.9708,46.0445,45.9217,46.0363,68166.0
2019-03-22 13:00:00,56.23,56.42,56.23,56.34,150742.0,46.0363,46.1919,46.0363,46.1264,150742.0
2019-03-22 13:05:00,56.34,56.34,56.27,56.33,82179.0,46.1264,46.1264,46.0691,46.1182,82179.0
2019-03-22 13:10:00,56.34,56.34,56.23,56.32,61422.0,46.1264,46.1264,46.0363,46.11,61422.0
2019-03-22 13:15:00,56.32,56.38,56.28,56.34,53505.0,46.11,46.1591,46.0773,46.1264,53505.0
2019-03-22 13:20:00,56.34,56.37,56.22,56.3,61507.0,46.1264,46.151,46.0281,46.0936,61507.0
2019-03-22 13:25:00,56.3,56.3,56.24,56.29,36876.0,46.0936,46.0936,46.0445,46.0855,36876.0
2019-03-22 13:30:00,56.29,56.37,56.25,56.26,60376.0,46.0855,46.151,46.0527,46.0609,60376.0
2019-03-22 13:35:00,56.26,56.32,56.25,56.27,51352.0,46.0609,46.11,46.0527,46.0691,51352.0
2019-03-22 13:40:00,56.28,56.34,56.27,56.34,40918.0,46.0773,46.1264,46.0691,46.1264,40918.0
2019-03-22 13:45:00,56.33,56.36,56.26,56.28,59729.0,46.1182,46.1428,46.0609,46.0773,59729.0
2019-03-22 13:50:00,56.28,56.29,56.18,56.25,84597.0,46.0773,46.0855,45.9954,46.0527,84597.0
2019-03-22 13:55:00,56.24,56.26,56.13,56.18,52073.0,46.0445,46.0609,45.9545,45.9954,52073.0
2019-03-22 14:00:00,56.18,56.31,56.16,56.3,70746.0,45.9954,46.1018,45.979,46.0936,70746.0
2019-03-22 14:05:00,56.31,56.32,56.24,56.28,37952.0,46.1018,46.11,46.0445,46.0773,37952.0
2019-03-22 14:10:00,56.27,56.38,56.26,56.36,54369.0,46.0691,46.1591,46.0609,46.1428,54369.0
2019-03-22 14:15:00,56.37,56.48,56.37,56.4,65056.0,46.151,46.241,46.151,46.1755,65056.0
2019-03-22 14:20:00,56.4,56.45,56.39,56.41,73626.0,46.1755,46.2164,46.1673,46.1837,73626.0
2019-03-22 14:25:00,56.41,56.47,56.37,56.43,43703.0,46.1837,46.2328,46.151,46.2001,43703.0
2019-03-22 14:30:00,56.44,56.46,56.35,56.36,43589.0,46.2083,46.2246,46.1346,46.1428,43589.0
2019-03-22 14:35:00,56.36,56.47,56.35,56.46,57838.0,46.1428,46.2328,46.1346,46.2246,57838.0
2019-03-22 14:40:00,56.45,56.51,56.44,56.48,77259.0,46.2164,46.2656,46.2083,46.241,77259.0
2019-03-22 14:45:00,56.48,56.58,56.47,56.53,88728.0,46.241,46.3229,46.2328,46.2819,88728.0
2019-03-22 14:50:00,56.53,56.61,56.51,56.55,87114.0,46.2819,46.3474,46.2656,46.2983,87114.0
2019-03-22 14:55:00,56.56,56.61,56.55,56.56,82966.0,46.3065,46.3474,46.2983,46.3065,82966.0
2019-03-22 15:00:00,56.57,56.61,56.45,56.46,102902.0,46.3147,46.3474,46.2164,46.2246,102902.0
2019-03-22 15:05:00,56.46,56.49,56.41,56.44,56643.0,46.2246,46.2492,46.1837,46.2083,56643.0
2019-03-22 15:10:00,56.45,56.46,56.34,56.34,109314.0,46.2164,46.2246,46.1264,46.1264,109314.0
2019-03-22 15:15:00,56.34,56.41,56.3,56.34,92147.0,46.1264,46.1837,46.0936,46.1264,92147.0
2019-03-22 15:20:00,56.35,56.43,56.34,56.4,61634.0,46.1346,46.2001,46.1264,46.1755,61634.0
2019-03-22 15:25:00,56.4,56.41,56.22,56.23,161690.0,46.1755,46.1837,46.0281,46.0363,161690.0
2019-03-22 15:30:00,56.23,56.3,56.16,56.17,122820.0,46.0363,46.0936,45.979,45.9872,122820.0
2019-03-22 15:35:00,56.16,56.25,56.15,56.19,118140.0,45.979,46.0527,45.9708,46.0036,118140.0
2019-03-22 15:40:00,56.2,56.21,56.12,56.15,115226.0,46.0118,46.02,45.9463,45.9708,115226.0
2019-03-22 15:45:00,56.14,56.26,56.13,56.22,154060.0,45.9626,46.0609,45.9545,46.0281,154060.0
2019-03-22 15:50:00,56.23,56.23,56.16,56.19,273351.0,46.0363,46.0363,45.979,46.0036,273351.0
2019-03-22 15:55:00,56.2,56.22,56.02,56.04,403978.0,46.0118,46.0281,45.8644,45.8808,403978.0
2019-03-25 09:30:00,55.8,55.98,55.56,55.98,334122.0,45.6843,45.8317,45.4878,45.8317,334122.0
2019-03-25 09:35:00,55.99,56.12,55.89,56.11,200751.0,45.8398,45.9463,45.758,45.9381,200751.0
2019-03-25 09:40:00,56.13,56.14,55.59,55.59,128104.0,45.9545,45.9626,45.5124,45.5124,128104.0
2019-03-25 09:45:00,55.58,55.58,55.32,55.39,215590.0,45.5042,45.5042,45.2913,45.3486,215590.0
2019-03-25 09:50:00,55.4,55.41,55.18,55.21,146913.0,45.3568,45.365,45.1767,45.2012,146913.0
2019-03-25 09:55:00,55.22,55.22,55.01,55.02,216043.0,45.2094,45.2094,45.0375,45.0457,216043.0
2019-03-25 10:00:00,55.01,55.1,54.84,54.89,355470.0,45.0375,45.1112,44.8983,44.9393,355470.0
2019-03-25 10:05:00,54.89,54.99,54.81,54.85,218339.0,44.9393,45.0211,44.8738,44.9065,218339.0
2019-03-25 10:10:00,54.84,54.85,54.7,54.7,214742.0,44.8983,44.9065,44.7837,44.7837,214742.0
2019-03-25 10:15:00,54.71,54.85,54.68,54.79,213570.0,44.7919,44.9065,44.7673,44.8574,213570.0
2019-03-25 10:20:00,54.78,54.96,54.77,54.96,148260.0,44.8492,44.9966,44.841,44.9966,148260.0
2019-03-25 10:25:00,54.96,55.07,54.93,55.03,108043.0,44.9966,45.0866,44.972,45.0539,108043.0
2019-03-25 10:30:00,55.03,55.05,54.92,55.01,151718.0,45.0539,45.0702,44.9638,45.0375,151718.0
2019-03-25 10:35:00,55.01,55.07,54.96,54.96,159640.0,45.0375,45.0866,44.9966,44.9966,159640.0
2019-03-25 10:40:00,54.96,55.01,54.87,54.9,95466.0,44.9966,45.0375,44.9229,44.9474,95466.0
2019-03-25 10:45:00,54.89,55.0,54.86,55.0,95123.0,44.9393,45.0293,44.9147,45.0293,95123.0
2019-03-25 10:50:00,55.0,55.13,54.99,55.07,169722.0,45.0293,45.1357,45.0211,45.0866,169722.0
2019-03-25 10:55:00,55.08,55.23,55.05,55.11,130688.0,45.0948,45.2176,45.0702,45.1194,130688.0
2019-03-25 11:00:00,55.12,55.17,55.09,55.15,106577.0,45.1276,45.1685,45.103,45.1521,106577.0
2019-03-25 11:05:00,55.16,55.29,55.16,55.26,85743.0,45.1603,45.2667,45.1603,45.2422,85743.0
2019-03-25 11:10:00,55.26,55.46,55.25,55.44,86918.0,45.2422,45.4059,45.234,45.3895,86918.0
2019-03-25 11:15:00,55.44,55.59,55.43,55.57,144455.0,45.3895,45.5124,45.3814,45.496,144455.0
2019-03-25 11:20:00,55.58,55.65,55.55,55.6,85089.0,45.5042,45.5615,45.4796,45.5205,85089.0
2019-03-25 11:25:00,55.6,55.68,55.56,55.62,106076.0,45.5205,45.586,45.4878,45.5369,106076.0
2019-03-25 11:30:00,55.62,55.65,55.53,55.6,83667.0,45.5369,45.5615,45.4632,45.5205,83667.0
2019-03-25 11:35:00,55.59,55.6,55.36,55.41,123431.0,45.5124,45.5205,45.324,45.365,123431.0
2019-03-25 11:40:00,55.42,55.42,55.31,55.33,103145.0,45.3732,45.3732,45.2831,45.2995,103145.0
2019-03-25 11:45:00,55.33,55.38,55.22,55.29,98712.0,45.2995,45.3404,45.2094,45.2667,98712.0
2019-03-25 11:50:00,55.28,55.35,55.26,55.31,84615.0,45.2586,45.3159,45.2422,45.2831,84615.0
2019-03-25 11:55:00,55.31,55.37,55.21,55.22,78908.0,45.2831,45.3322,45.2012,45.2094,78908.0
2019-03-25 12:00:00,55.22,55.23,55.14,55.22,60336.0,45.2094,45.2176,45.1439,45.2094,60336.0
2019-03-25 12:05:00,55.22,55.32,55.2,55.27,45517.0,45.2094,45.2913,45.1931,45.2504,45517.0
2019-03-25 12:10:00,55.27,55.29,55.2,55.23,65417.0,45.2504,45.2667,45.1931,45.2176,65417.0
2019-03-25 12:15:00,55.23,55.23,55.15,55.2,88535.0,45.2176,45.2176,45.1521,45.1931,88535.0
2019-03-25 12:20:00,55.2,55.23,55.15,55.16,58617.0,45.1931,45.2176,45.1521,45.1603,58617.0
2019-03-25 12:25:00,55.16,55.19,55.11,55.13,68460.0,45.1603,45.1849,45.1194,45.1357,68460.0
2019-03-25 12:30:00,55.13,55.15,55.02,55.05,76759.0,45.1357,45.1521,45.0457,45.0702,76759.0
2019-03-25 12:35:00,55.04,55.04,54.92,54.93,104840.0,45.0621,45.0621,44.9638,44.972,104840.0
2019-03-25 12:40:00,54.92,54.93,54.86,54.9,78944.0,44.9638,44.972,44.9147,44.9474,78944.0
2019-03-25 12:45:00,54.9,54.98,54.89,54.95,69588.0,44.9474,45.0129,44.9393,44.9884,69588.0
2019-03-25 12:50:00,54.96,55.03,54.95,55.03,82420.0,44.9966,45.0539,44.9884,45.0539,82420.0
2019-03-25 12:55:00,55.03,55.13,54.95,55.12,102899.0,45.0539,45.1357,44.9884,45.1276,102899.0
2019-03-25 13:00:00,55.12,55.14,55.0,55.04,61870.0,45.1276,45.1439,45.0293,45.0621,61870.0
2019-03-25 13:05:00,55.04,55.09,55.0,55.03,72576.0,45.0621,45.103,45.0293,45.0539,72576.0
2019-03-25 13:10:00,55.02,55.14,55.0,55.11,68039.0,45.0457,45.1439,45.0293,45.1194,68039.0
2019-03-25 13:15:00,55.1,55.1,55.01,55.09,79292.0,45.1112,45.1112,45.0375,45.103,79292.0
2019-03-25 13:20:00,55.1,55.1,55.02,55.05,69126.0,45.1112,45.1112,45.0457,45.0702,69126.0
2019-03-25 13:25:00,55.05,55.05,55.0,55.01,60703.0,45.0702,45.0702,45.0293,45.0375,60703.0
2019-03-25 13:30:00,55.0,55.03,54.95,55.03,57362.0,45.0293,45.0539,44.9884,45.0539,57362.0
2019-03-25 13:35:00,55.04,55.09,55.03,55.04,61560.0,45.0621,45.103,45.0539,45.0621,61560.0
2019-03-25 13:40:00,55.03,55.03,54.94,54.95,63894.0,45.0539,45.0539,44.9802,44.9884,63894.0
2019-03-25 13:45:00,54.95,54.96,54.84,54.89,131248.0,44.9884,44.9966,44.8983,44.9393,131248.0
2019-03-25 13:50:00,54.89,54.9,54.79,54.79,102095.0,44.9393,44.9474,44.8574,44.8574,102095.0
2019-03-25 13:55:00,54.8,54.84,54.77,54.78,112036.0,44.8656,44.8983,44.841,44.8492,112036.0
2019-03-25 14:00:00,54.78,54.81,54.72,54.75,208919.0,44.8492,44.8738,44.8001,44.8246,208919.0
2019-03-25 14:05:00,54.74,54.75,54.65,54.66,98879.0,44.8164,44.8246,44.7428,44.7509,98879.0
2019-03-25 14:10:00,54.66,54.71,54.63,54.69,126707.0,44.7509,44.7919,44.7264,44.7755,126707.0
2019-03-25 14:15:00,54.69,54.73,54.6,54.63,88448.0,44.7755,44.8083,44.7018,44.7264,88448.0
2019-03-25 14:20:00,54.63,54.65,54.56,54.63,150166.0,44.7264,44.7428,44.6691,44.7264,150166.0
2019-03-25 14:25:00,54.62,54.68,54.55,54.62,139944.0,44.7182,44.7673,44.6609,44.7182,139944.0
2019-03-25 14:30:00,54.62,54.67,54.59,54.62,238471.0,44.7182,44.7591,44.6936,44.7182,238471.0
2019-03-25 14:35:00,54.62,54.69,54.59,54.59,187082.0,44.7182,44.7755,44.6936,44.6936,187082.0
2019-03-25 14:40:00,54.6,54.62,54.56,54.57,196050.0,44.7018,44.7182,44.6691,44.6773,196050.0
2019-03-25 14:45:00,54.56,54.6,54.46,54.49,296726.0,44.6691,44.7018,44.5872,44.6118,296726.0
2019-03-25 14:50:00,54.5,54.52,54.4,54.44,243771.0,44.62,44.6363,44.5381,44.5708,243771.0
2019-03-25 14:55:00,54.45,54.56,54.43,54.51,215017.0,44.579,44.6691,44.5626,44.6281,215017.0
2019-03-25 15:00:00,54.51,54.58,54.44,54.45,156040.0,44.6281,44.6855,44.5708,44.579,156040.0
2019-03-25 15:05:00,54.45,54.49,54.42,54.48,157018.0,44.579,44.6118,44.5545,44.6036,157018.0
2019-03-25 15:10:00,54.48,54.73,54.47,54.72,152012.0,44.6036,44.8083,44.5954,44.8001,152012.0
2019-03-25 15:15:00,54.71,54.72,54.63,54.63,150796.0,44.7919,44.8001,44.7264,44.7264,150796.0
2019-03-25 15:20:00,54.63,54.82,54.61,54.8,151170.0,44.7264,44.8819,44.71,44.8656,151170.0
2019-03-25 15:25:00,54.79,54.85,54.75,54.78,125409.0,44.8574,44.9065,44.8246,44.8492,125409.0
2019-03-25 15:30:00,54.79,54.91,54.77,54.88,193752.0,44.8574,44.9556,44.841,44.9311,193752.0
2019-03-25 15:35:00,54.88,54.93,54.84,54.87,147367.0,44.9311,44.972,44.8983,44.9229,147367.0
2019-03-25 15:40:00,54.87,54.93,54.85,54.91,165804.0,44.9229,44.972,44.9065,44.9556,165804.0
2019-03-25 15:45:00,54.92,55.01,54.89,54.9,255502.0,44.9638,45.0375,44.9393,44.9474,255502.0
2019-03-25 15:50:00,54.9,54.91,54.81,54.88,313830.0,44.9474,44.9556,44.8738,44.9311,313830.0
2019-03-25 15:55:00,54.88,54.98,54.8,54.94,617022.0,44.9311,45.0129,44.8656,44.9802,617022.0
2019-03-26 09:30:00,55.38,55.69,55.19,55.62,328793.0,45.3404,45.5942,45.1849,45.5369,328793.0
2019-03-26 09:35:00,55.63,55.74,55.47,55.58,160048.0,45.5451,45.6352,45.4141,45.5042,160048.0
2019-03-26 09:40:00,55.59,55.84,55.56,55.83,205890.0,45.5124,45.717,45.4878,45.7088,205890.0
2019-03-26 09:45:00,55.84,55.89,55.49,55.49,154989.0,45.717,45.758,45.4305,45.4305,154989.0
2019-03-26 09:50:00,55.49,55.55,55.26,55.52,161103.0,45.4305,45.4796,45.2422,45.455,161103.0
2019-03-26 09:55:00,55.51,55.64,55.48,55.59,133953.0,45.4469,45.5533,45.4223,45.5124,133953.0
2019-03-26 10:00:00,55.6,55.62,55.49,55.55,162164.0,45.5205,45.5369,45.4305,45.4796,162164.0
2019-03-26 10:05:00,55.55,55.65,55.49,55.59,116571.0,45.4796,45.5615,45.4305,45.5124,116571.0
2019-03-26 10:10:00,55.59,55.82,55.56,55.78,151426.0,45.5124,45.7007,45.4878,45.6679,151426.0
2019-03-26 10:15:00,55.78,55.98,55.75,55.97,209286.0,45.6679,45.8317,45.6433,45.8235,209286.0
2019-03-26 10:20:00,55.97,56.05,55.89,55.91,192602.0,45.8235,45.889,45.758,45.7743,192602.0
2019-03-26 10:25:00,55.91,56.0,55.88,55.95,79996.0,45.7743,45.848,45.7498,45.8071,79996.0
2019-03-26 10:30:00,55.97,55.97,55.84,55.91,66918.0,45.8235,45.8235,45.717,45.7743,66918.0
2019-03-26 10:35:00,55.92,55.96,55.84,55.85,189425.0,45.7825,45.8153,45.717,45.7252,189425.0
2019-03-26 10:40:00,55.85,55.92,55.78,55.9,86221.0,45.7252,45.7825,45.6679,45.7662,86221.0
2019-03-26 10:45:00,55.9,56.01,55.89,55.99,145153.0,45.7662,45.8562,45.758,45.8398,145153.0
2019-03-26 10:50:00,55.99,56.09,55.97,56.05,163160.0,45.8398,45.9217,45.8235,45.889,163160.0
2019-03-26 10:55:00,56.06,56.14,56.03,56.13,90972.0,45.8971,45.9626,45.8726,45.9545,90972.0
2019-03-26 11:00:00,56.11,56.17,56.08,56.09,182909.0,45.9381,45.9872,45.9135,45.9217,182909.0
2019-03-26 11:05:00,56.09,56.09,55.94,55.96,98024.0,45.9217,45.9217,45.7989,45.8153,98024.0
2019-03-26 11:10:00,55.95,55.96,55.8,55.8,61195.0,45.8071,45.8153,45.6843,45.6843,61195.0
2019-03-26 11:15:00,55.81,55.91,55.8,55.84,103990.0,45.6925,45.7743,45.6843,45.717,103990.0
2019-03-26 11:20:00,55.85,55.99,55.82,55.89,79569.0,45.7252,45.8398,45.7007,45.758,79569.0
2019-03-26 11:25:00,55.9,55.95,55.87,55.94,51319.0,45.7662,45.8071,45.7416,45.7989,51319.0
2019-03-26 11:30:00,55.94,55.95,55.87,55.94,60230.0,45.7989,45.8071,45.7416,45.7989,60230.0
2019-03-26 11:35:00,55.93,56.0,55.88,55.98,63064.0,45.7907,45.848,45.7498,45.8317,63064.0
2019-03-26 11:40:00,55.97,56.03,55.94,56.02,63737.0,45.8235,45.8726,45.7989,45.8644,63737.0
2019-03-26 11:45:00,56.02,56.03,55.87,55.93,85838.0,45.8644,45.8726,45.7416,45.7907,85838.0
2019-03-26 11:50:00,55.93,55.93,55.73,55.76,146003.0,45.7907,45.7907,45.627,45.6515,146003.0
2019-03-26 11:55:00,55.76,55.89,55.76,55.85,50282.0,45.6515,45.758,45.6515,45.7252,50282.0
2019-03-26 12:00:00,55.84,55.91,55.83,55.9,75259.0,45.717,45.7743,45.7088,45.7662,75259.0
2019-03-26 12:05:00,55.89,55.93,55.85,55.87,284587.0,45.758,45.7907,45.7252,45.7416,284587.0
2019-03-26 12:10:00,55.88,55.92,55.81,55.83,131351.0,45.7498,45.7825,45.6925,45.7088,131351.0
2019-03-26 12:15:00,55.83,55.89,55.8,55.84,205516.0,45.7088,45.758,45.6843,45.717,205516.0
2019-03-26 12:20:00,55.85,55.9,55.77,55.79,190459.0,45.7252,45.7662,45.6597,45.6761,190459.0
2019-03-26 12:25:00,55.78,55.81,55.66,55.67,99228.0,45.6679,45.6925,45.5697,45.5779,99228.0
2019-03-26 12:30:00,55.68,55.69,55.59,55.62,74176.0,45.586,45.5942,45.5124,45.5369,74176.0
2019-03-26 12:35:00,55.62,55.66,55.6,55.62,72119.0,45.5369,45.5697,45.5205,45.5369,72119.0
2019-03-26 12:40:00,55.61,55.64,55.51,55.57,105338.0,45.5287,45.5533,45.4469,45.496,105338.0
2019-03-26 12:45:00,55.57,55.59,55.45,55.47,87845.0,45.496,45.5124,45.3977,45.4141,87845.0
2019-03-26 12:50:00,55.46,55.61,55.45,55.56,117213.0,45.4059,45.5287,45.3977,45.4878,117213.0
2019-03-26 12:55:00,55.57,55.57,55.51,55.56,107391.0,45.496,45.496,45.4469,45.4878,107391.0
2019-03-26 13:00:00,55.56,55.58,55.48,55.48,67904.0,45.4878,45.5042,45.4223,45.4223,67904.0
2019-03-26 13:05:00,55.48,55.49,55.38,55.41,74688.0,45.4223,45.4305,45.3404,45.365,74688.0
2019-03-26 13:10:00,55.41,55.45,55.36,55.4,70743.0,45.365,45.3977,45.324,45.3568,70743.0
2019-03-26 13:15:00,55.41,55.46,55.34,55.45,130731.0,45.365,45.4059,45.3077,45.3977,130731.0
2019-03-26 13:20:00,55.45,55.51,55.43,55.5,80328.0,45.3977,45.4469,45.3814,45.4387,80328.0
2019-03-26 13:25:00,55.5,55.54,55.49,55.51,79501.0,45.4387,45.4714,45.4305,45.4469,79501.0
2019-03-26 13:30:00,55.5,55.53,55.48,55.5,157320.0,45.4387,45.4632,45.4223,45.4387,157320.0
2019-03-26 13:35:00,55.5,55.51,55.36,55.4,125017.0,45.4387,45.4469,45.324,45.3568,125017.0
2019-03-26 13:40:00,55.4,55.52,55.4,55.52,120661.0,45.3568,45.455,45.3568,45.455,120661.0
2019-03-26 13:45:00,55.51,55.53,55.49,55.5,128323.0,45.4469,45.4632,45.4305,45.4387,128323.0
2019-03-26 13:50:00,55.51,55.51,55.45,55.5,170099.0,45.4469,45.4469,45.3977,45.4387,170099.0
2019-03-26 13:55:00,55.5,55.5,55.32,55.33,112826.0,45.4387,45.4387,45.2913,45.2995,112826.0
2019-03-26 14:00:00,55.33,55.35,55.15,55.16,110704.0,45.2995,45.3159,45.1521,45.1603,110704.0
2019-03-26 14:05:00,55.16,55.22,55.16,55.16,96081.0,45.1603,45.2094,45.1603,45.1603,96081.0
2019-03-26 14:10:00,55.16,55.17,55.08,55.13,106954.0,45.1603,45.1685,45.0948,45.1357,106954.0
2019-03-26 14:15:00,55.13,55.2,55.13,55.19,90915.0,45.1357,45.1931,45.1357,45.1849,90915.0
2019-03-26 14:20:00,55.18,55.22,55.17,55.22,87586.0,45.1767,45.2094,45.1685,45.2094,87586.0
2019-03-26 14:25:00,55.21,55.3,55.21,55.25,167047.0,45.2012,45.2749,45.2012,45.234,167047.0
2019-03-26 14:30:00,55.24,55.28,55.17,55.27,119985.0,45.2258,45.2586,45.1685,45.2504,119985.0
2019-03-26 14:35:00,55.26,55.3,55.23,55.25,50613.0,45.2422,45.2749,45.2176,45.234,50613.0
2019-03-26 14:40:00,55.26,55.32,55.25,55.32,71971.0,45.2422,45.2913,45.234,45.2913,71971.0
2019-03-26 14:45:00,55.32,55.36,55.31,55.35,107218.0,45.2913,45.324,45.2831,45.3159,107218.0
2019-03-26 14:50:00,55.35,55.35,55.24,55.24,61034.0,45.3159,45.3159,45.2258,45.2258,61034.0
2019-03-26 14:55:00,55.24,55.35,55.24,55.35,128457.0,45.2258,45.3159,45.2258,45.3159,128457.0
2019-03-26 15:00:00,55.34,55.42,55.32,55.4,120523.0,45.3077,45.3732,45.2913,45.3568,120523.0
2019-03-26 15:05:00,55.4,55.43,55.37,55.4,102489.0,45.3568,45.3814,45.3322,45.3568,102489.0
2019-03-26 15:10:00,55.4,55.41,55.29,55.31,133930.0,45.3568,45.365,45.2667,45.2831,133930.0
2019-03-26 15:15:00,55.3,55.32,55.24,55.26,67476.0,45.2749,45.2913,45.2258,45.2422,67476.0
2019-03-26 15:20:00,55.27,55.28,55.17,55.19,101250.0,45.2504,45.2586,45.1685,45.1849,101250.0
2019-03-26 15:25:00,55.2,55.28,55.16,55.27,69504.0,45.1931,45.2586,45.1603,45.2504,69504.0
2019-03-26 15:30:00,55.26,55.37,55.23,55.33,93044.0,45.2422,45.3322,45.2176,45.2995,93044.0
2019-03-26 15:35:00,55.33,55.36,55.26,55.27,86498.0,45.2995,45.324,45.2422,45.2504,86498.0
2019-03-26 15:40:00,55.26,55.31,55.25,55.27,146178.0,45.2422,45.2831,45.234,45.2504,146178.0
2019-03-26 15:45:00,55.27,55.35,55.27,55.32,145504.0,45.2504,45.3159,45.2504,45.2913,145504.0
2019-03-26 15:50:00,55.32,55.4,55.3,55.4,185803.0,45.2913,45.3568,45.2749,45.3568,185803.0
2019-03-26 15:55:00,55.4,55.52,55.37,55.4,504683.0,45.3568,45.455,45.3322,45.3568,504683.0
2019-03-27 09:30:00,53.94,54.15,53.4,53.43,1494305.0,44.1615,44.3334,43.7194,43.7439,1494305.0
2019-03-27 09:35:00,53.43,53.47,53.06,53.31,1193595.0,43.7439,43.7767,43.441,43.6457,1193595.0
2019-03-27 09:40:00,53.29,53.54,53.01,53.02,862160.0,43.6293,43.834,43.4001,43.4083,862160.0
2019-03-27 09:45:00,53.02,53.24,52.83,53.18,1010453.0,43.4083,43.5884,43.2527,43.5393,1010453.0
2019-03-27 09:50:00,53.18,53.4,53.11,53.12,563457.0,43.5393,43.7194,43.4819,43.4901,563457.0
2019-03-27 09:55:00,53.13,53.27,52.91,53.02,497500.0,43.4983,43.6129,43.3182,43.4083,497500.0
2019-03-27 10:00:00,53.03,53.46,52.99,53.44,443620.0,43.4164,43.7685,43.3837,43.7521,443620.0
2019-03-27 10:05:00,53.42,53.92,53.41,53.88,790158.0,43.7357,44.1451,43.7276,44.1124,790158.0
2019-03-27 10:10:00,53.88,54.13,53.82,54.07,567384.0,44.1124,44.317,44.0632,44.2679,567384.0
2019-03-27 10:15:00,54.08,54.17,53.95,53.99,446753.0,44.2761,44.3498,44.1697,44.2024,446753.0
2019-03-27 10:20:00,53.99,54.43,53.91,54.38,440601.0,44.2024,44.5626,44.1369,44.5217,440601.0
2019-03-27 10:25:00,54.38,54.38,53.99,54.01,282815.0,44.5217,44.5217,44.2024,44.2188,282815.0
2019-03-27 10:30:00,54.0,54.23,53.99,54.03,181914.0,44.2106,44.3989,44.2024,44.2352,181914.0
2019-03-27 10:35:00,54.03,54.04,53.89,54.0,273399.0,44.2352,44.2433,44.1205,44.2106,273399.0
2019-03-27 10:40:00,54.0,54.02,53.82,53.98,206315.0,44.2106,44.227,44.0632,44.1942,206315.0
2019-03-27 10:45:00,53.98,54.05,53.86,54.02,173510.0,44.1942,44.2515,44.096,44.227,173510.0
2019-03-27 10:50:00,54.01,54.18,53.89,53.89,230474.0,44.2188,44.358,44.1205,44.1205,230474.0
2019-03-27 10:55:00,53.89,53.98,53.86,53.97,149225.0,44.1205,44.1942,44.096,44.186,149225.0
2019-03-27 11:00:00,53.98,54.04,53.8,53.81,139906.0,44.1942,44.2433,44.0469,44.055,139906.0
2019-03-27 11:05:00,53.82,53.97,53.79,53.96,125792.0,44.0632,44.186,44.0387,44.1778,125792.0
2019-03-27 11:10:00,53.96,53.99,53.89,53.9,122811.0,44.1778,44.2024,44.1205,44.1287,122811.0
2019-03-27 11:15:00,53.91,53.92,53.78,53.82,135883.0,44.1369,44.1451,44.0305,44.0632,135883.0
2019-03-27 11:20:00,53.82,53.82,53.65,53.73,180993.0,44.0632,44.0632,43.924,43.9895,180993.0
2019-03-27 11:25:00,53.74,53.83,53.62,53.64,178488.0,43.9977,44.0714,43.8995,43.9159,178488.0
2019-03-27 11:30:00,53.64,53.71,53.55,53.55,298806.0,43.9159,43.9732,43.8422,43.8422,298806.0
2019-03-27 11:35:00,53.55,53.62,53.5,53.54,406654.0,43.8422,43.8995,43.8012,43.834,406654.0
2019-03-27 11:40:00,53.53,53.53,53.28,53.29,289490.0,43.8258,43.8258,43.6211,43.6293,289490.0
2019-03-27 11:45:00,53.29,53.45,53.28,53.42,240105.0,43.6293,43.7603,43.6211,43.7357,240105.0
2019-03-27 11:50:00,53.41,53.45,53.3,53.39,148817.0,43.7276,43.7603,43.6375,43.7112,148817.0
2019-03-27 11:55:00,53.38,53.41,53.33,53.36,195319.0,43.703,43.7276,43.6621,43.6866,195319.0
2019-03-27 12:00:00,53.36,53.58,53.29,53.57,209467.0,43.6866,43.8667,43.6293,43.8585,209467.0
2019-03-27 12:05:00,53.56,53.57,53.41,53.43,183489.0,43.8504,43.8585,43.7276,43.7439,183489.0
2019-03-27 12:10:00,53.43,53.43,53.29,53.3,157858.0,43.7439,43.7439,43.6293,43.6375,157858.0
2019-03-27 12:15:00,53.3,53.31,53.22,53.3,211756.0,43.6375,43.6457,43.572,43.6375,211756.0
2019-03-27 12:20:00,53.3,53.47,53.3,53.47,125144.0,43.6375,43.7767,43.6375,43.7767,125144.0
2019-03-27 12:25:00,53.47,53.61,53.42,53.58,139520.0,43.7767,43.8913,43.7357,43.8667,139520.0
2019-03-27 12:30:00,53.59,53.72,53.56,53.7,116408.0,43.8749,43.9814,43.8504,43.965,116408.0
2019-03-27 12:35:00,53.71,53.76,53.65,53.73,88919.0,43.9732,44.0141,43.924,43.9895,88919.0
2019-03-27 12:40:00,53.73,53.75,53.67,53.74,90006.0,43.9895,44.0059,43.9404,43.9977,90006.0
2019-03-27 12:45:00,53.75,53.77,53.64,53.73,155457.0,44.0059,44.0223,43.9159,43.9895,155457.0
2019-03-27 12:50:00,53.73,53.76,53.66,53.67,72414.0,43.9895,44.0141,43.9322,43.9404,72414.0
2019-03-27 12:55:00,53.67,53.67,53.56,53.56,127291.0,43.9404,43.9404,43.8504,43.8504,127291.0
2019-03-27 13:00:00,53.57,53.59,53.5,53.51,109811.0,43.8585,43.8749,43.8012,43.8094,109811.0
2019-03-27 13:05:00,53.5,53.55,53.39,53.39,100467.0,43.8012,43.8422,43.7112,43.7112,100467.0
2019-03-27 13:10:00,53.39,53.62,53.35,53.61,131175.0,43.7112,43.8995,43.6784,43.8913,131175.0
2019-03-27 13:15:00,53.6,53.69,53.58,53.64,82871.0,43.8831,43.9568,43.8667,43.9159,82871.0
2019-03-27 13:20:00,53.63,53.7,53.59,53.7,65102.0,43.9077,43.965,43.8749,43.965,65102.0
2019-03-27 13:25:00,53.71,53.76,53.65,53.66,52607.0,43.9732,44.0141,43.924,43.9322,52607.0
2019-03-27 13:30:00,53.66,53.68,53.58,53.61,82005.0,43.9322,43.9486,43.8667,43.8913,82005.0
2019-03-27 13:35:00,53.6,53.66,53.58,53.65,71845.0,43.8831,43.9322,43.8667,43.924,71845.0
2019-03-27 13:40:00,53.64,53.78,53.63,53.76,157066.0,43.9159,44.0305,43.9077,44.0141,157066.0
2019-03-27 13:45:00,53.77,53.87,53.76,53.86,224575.0,44.0223,44.1042,44.0141,44.096,224575.0
2019-03-27 13:50:00,53.86,53.88,53.79,53.81,108795.0,44.096,44.1124,44.0387,44.055,108795.0
2019-03-27 13:55:00,53.81,53.83,53.73,53.77,113501.0,44.055,44.0714,43.9895,44.0223,113501.0
2019-03-27 14:00:00,53.78,53.82,53.72,53.75,107853.0,44.0305,44.0632,43.9814,44.0059,107853.0
2019-03-27 14:05:00,53.76,53.77,53.7,53.76,117202.0,44.0141,44.0223,43.965,44.0141,117202.0
2019-03-27 14:10:00,53.76,53.9,53.75,53.83,113458.0,44.0141,44.1287,44.0059,44.0714,113458.0
2019-03-27 14:15:00,53.84,53.85,53.66,53.67,100165.0,44.0796,44.0878,43.9322,43.9404,100165.0
2019-03-27 14:20:00,53.66,53.66,53.58,53.64,102798.0,43.9322,43.9322,43.8667,43.9159,102798.0
2019-03-27 14:25:00,53.63,53.65,53.58,53.61,74827.0,43.9077,43.924,43.8667,43.8913,74827.0
2019-03-27 14:30:00,53.61,53.77,53.6,53.72,101827.0,43.8913,44.0223,43.8831,43.9814,101827.0
2019-03-27 14:35:00,53.72,53.77,53.63,53.64,121121.0,43.9814,44.0223,43.9077,43.9159,121121.0
2019-03-27 14:40:00,53.64,53.74,53.62,53.74,101971.0,43.9159,43.9977,43.8995,43.9977,101971.0
2019-03-27 14:45:00,53.73,53.82,53.73,53.81,67487.0,43.9895,44.0632,43.9895,44.055,67487.0
2019-03-27 14:50:00,53.82,53.92,53.81,53.89,158174.0,44.0632,44.1451,44.055,44.1205,158174.0
2019-03-27 14:55:00,53.89,53.93,53.8,53.85,124866.0,44.1205,44.1533,44.0469,44.0878,124866.0
2019-03-27 15:00:00,53.86,53.88,53.82,53.86,77313.0,44.096,44.1124,44.0632,44.096,77313.0
2019-03-27 15:05:00,53.85,53.9,53.79,53.81,155316.0,44.0878,44.1287,44.0387,44.055,155316.0
2019-03-27 15:10:00,53.8,53.9,53.8,53.9,117242.0,44.0469,44.1287,44.0469,44.1287,117242.0
2019-03-27 15:15:00,53.9,53.98,53.89,53.97,82611.0,44.1287,44.1942,44.1205,44.186,82611.0
2019-03-27 15:20:00,53.98,54.02,53.94,54.0,174228.0,44.1942,44.227,44.1615,44.2106,174228.0
2019-03-27 15:25:00,54.0,54.09,53.98,54.07,143696.0,44.2106,44.2843,44.1942,44.2679,143696.0
2019-03-27 15:30:00,54.07,54.16,54.03,54.05,163045.0,44.2679,44.3416,44.2352,44.2515,163045.0
2019-03-27 15:35:00,54.06,54.11,54.04,54.06,163397.0,44.2597,44.3007,44.2433,44.2597,163397.0
2019-03-27 15:40:00,54.07,54.08,54.0,54.04,150323.0,44.2679,44.2761,44.2106,44.2433,150323.0
2019-03-27 15:45:00,54.04,54.1,54.02,54.09,221607.0,44.2433,44.2925,44.227,44.2843,221607.0
2019-03-27 15:50:00,54.09,54.1,53.98,54.02,286654.0,44.2843,44.2925,44.1942,44.227,286654.0
2019-03-27 15:55:00,54.01,54.05,53.95,54.03,530558.0,44.2188,44.2515,44.1697,44.2352,530558.0
2019-03-28 09:30:00,54.18,54.6,54.1,54.18,319838.0,44.358,44.7018,44.2925,44.358,319838.0
2019-03-28 09:35:00,54.22,54.38,54.13,54.26,120065.0,44.3907,44.5217,44.317,44.4235,120065.0
2019-03-28 09:40:00,54.28,54.34,54.06,54.22,110598.0,44.4398,44.489,44.2597,44.3907,110598.0
2019-03-28 09:45:00,54.23,54.23,54.06,54.09,114653.0,44.3989,44.3989,44.2597,44.2843,114653.0
2019-03-28 09:50:00,54.1,54.16,54.0,54.03,116599.0,44.2925,44.3416,44.2106,44.2352,116599.0
2019-03-28 09:55:00,54.04,54.27,54.02,54.26,125126.0,44.2433,44.4317,44.227,44.4235,125126.0
2019-03-28 10:00:00,54.26,54.42,54.14,54.41,151570.0,44.4235,44.5545,44.3252,44.5463,151570.0
2019-03-28 10:05:00,54.4,54.43,54.36,54.39,113272.0,44.5381,44.5626,44.5053,44.5299,113272.0
2019-03-28 10:10:00,54.39,54.42,54.34,54.35,72434.0,44.5299,44.5545,44.489,44.4971,72434.0
2019-03-28 10:15:00,54.34,54.38,54.23,54.26,78519.0,44.489,44.5217,44.3989,44.4235,78519.0
2019-03-28 10:20:00,54.27,54.29,54.22,54.23,77462.0,44.4317,44.448,44.3907,44.3989,77462.0
2019-03-28 10:25:00,54.23,54.23,54.02,54.04,131489.0,44.3989,44.3989,44.227,44.2433,131489.0
2019-03-28 10:30:00,54.05,54.13,53.98,54.06,153482.0,44.2515,44.317,44.1942,44.2597,153482.0
2019-03-28 10:35:00,54.06,54.15,53.95,53.96,114118.0,44.2597,44.3334,44.1697,44.1778,114118.0
2019-03-28 10:40:00,53.97,54.02,53.9,53.91,101900.0,44.186,44.227,44.1287,44.1369,101900.0
2019-03-28 10:45:00,53.92,53.96,53.83,53.89,128960.0,44.1451,44.1778,44.0714,44.1205,128960.0
2019-03-28 10:50:00,53.89,53.9,53.75,53.85,179189.0,44.1205,44.1287,44.0059,44.0878,179189.0
2019-03-28 10:55:00,53.85,53.86,53.79,53.84,83843.0,44.0878,44.096,44.0387,44.0796,83843.0
2019-03-28 11:00:00,53.84,53.86,53.74,53.78,151485.0,44.0796,44.096,43.9977,44.0305,151485.0
2019-03-28 11:05:00,53.79,53.8,53.69,53.74,97545.0,44.0387,44.0469,43.9568,43.9977,97545.0
2019-03-28 11:10:00,53.75,53.75,53.61,53.64,186335.0,44.0059,44.0059,43.8913,43.9159,186335.0
2019-03-28 11:15:00,53.64,53.73,53.61,53.65,77036.0,43.9159,43.9895,43.8913,43.924,77036.0
2019-03-28 11:20:00,53.66,53.72,53.61,53.7,66796.0,43.9322,43.9814,43.8913,43.965,66796.0
2019-03-28 11:25:00,53.7,53.7,53.57,53.57,86428.0,43.965,43.965,43.8585,43.8585,86428.0
2019-03-28 11:30:00,53.57,53.67,53.56,53.65,78045.0,43.8585,43.9404,43.8504,43.924,78045.0
2019-03-28 11:35:00,53.65,53.69,53.58,53.67,68695.0,43.924,43.9568,43.8667,43.9404,68695.0
2019-03-28 11:40:00,53.66,53.66,53.49,53.54,154183.0,43.9322,43.9322,43.7931,43.834,154183.0
2019-03-28 11:45:00,53.54,53.68,53.52,53.62,149122.0,43.834,43.9486,43.8176,43.8995,149122.0
2019-03-28 11:50:00,53.64,53.65,53.45,53.5,197365.0,43.9159,43.924,43.7603,43.8012,197365.0
2019-03-28 11:55:00,53.5,53.54,53.47,53.52,93304.0,43.8012,43.834,43.7767,43.8176,93304.0
2019-03-28 12:00:00,53.52,53.53,53.47,53.5,99901.0,43.8176,43.8258,43.7767,43.8012,99901.0
2019-03-28 12:05:00,53.5,53.52,53.3,53.4,181604.0,43.8012,43.8176,43.6375,43.7194,181604.0
2019-03-28 12:10:00,53.39,53.4,53.26,53.3,156051.0,43.7112,43.7194,43.6047,43.6375,156051.0
2019-03-28 12:15:00,53.29,53.41,53.25,53.37,281739.0,43.6293,43.7276,43.5966,43.6948,281739.0
2019-03-28 12:20:00,53.37,53.49,53.36,53.48,151855.0,43.6948,43.7931,43.6866,43.7849,151855.0
2019-03-28 12:25:00,53.48,53.48,53.4,53.41,130935.0,43.7849,43.7849,43.7194,43.7276,130935.0
2019-03-28 12:30:00,53.43,53.51,53.41,53.44,137322.0,43.7439,43.8094,43.7276,43.7521,137322.0
2019-03-28 12:35:00,53.44,53.5,53.4,53.49,47487.0,43.7521,43.8012,43.7194,43.7931,47487.0
2019-03-28 12:40:00,53.48,53.49,53.42,53.44,90401.0,43.7849,43.7931,43.7357,43.7521,90401.0
2019-03-28 12:45:00,53.44,53.46,53.37,53.41,67911.0,43.7521,43.7685,43.6948,43.7276,67911.0
2019-03-28 12:50:00,53.41,53.47,53.38,53.47,76671.0,43.7276,43.7767,43.703,43.7767,76671.0
2019-03-28 12:55:00,53.47,53.48,53.36,53.38,136251.0,43.7767,43.7849,43.6866,43.703,136251.0
2019-03-28 13:00:00,53.37,53.43,53.34,53.4,129759.0,43.6948,43.7439,43.6702,43.7194,129759.0
2019-03-28 13:05:00,53.4,53.43,53.32,53.42,103594.0,43.7194,43.7439,43.6539,43.7357,103594.0
2019-03-28 13:10:00,53.42,53.46,53.38,53.44,114947.0,43.7357,43.7685,43.703,43.7521,114947.0
2019-03-28 13:15:00,53.44,53.45,53.39,53.41,56029.0,43.7521,43.7603,43.7112,43.7276,56029.0
2019-03-28 13:20:00,53.42,53.51,53.42,53.47,87874.0,43.7357,43.8094,43.7357,43.7767,87874.0
2019-03-28 13:25:00,53.48,53.48,53.42,53.45,77147.0,43.7849,43.7849,43.7357,43.7603,77147.0
2019-03-28 13:30:00,53.45,53.47,53.41,53.42,52599.0,43.7603,43.7767,43.7276,43.7357,52599.0
2019-03-28 13:35:00,53.42,53.45,53.39,53.42,59253.0,43.7357,43.7603,43.7112,43.7357,59253.0
2019-03-28 13:40:00,53.42,53.42,53.38,53.39,60404.0,43.7357,43.7357,43.703,43.7112,60404.0
2019-03-28 13:45:00,53.4,53.41,53.38,53.4,69323.0,43.7194,43.7276,43.703,43.7194,69323.0
2019-03-28 13:50:00,53.4,53.5,53.4,53.47,65023.0,43.7194,43.8012,43.7194,43.7767,65023.0
2019-03-28 13:55:00,53.47,53.48,53.42,53.44,91320.0,43.7767,43.7849,43.7357,43.7521,91320.0
2019-03-28 14:00:00,53.44,53.46,53.41,53.41,80719.0,43.7521,43.7685,43.7276,43.7276,80719.0
2019-03-28 14:05:00,53.41,53.44,53.34,53.34,100187.0,43.7276,43.7521,43.6702,43.6702,100187.0
2019-03-28 14:10:00,53.35,53.41,53.35,53.39,92261.0,43.6784,43.7276,43.6784,43.7112,92261.0
2019-03-28 14:15:00,53.4,53.4,53.36,53.37,76621.0,43.7194,43.7194,43.6866,43.6948,76621.0
2019-03-28 14:20:00,53.37,53.37,53.31,53.33,103003.0,43.6948,43.6948,43.6457,43.6621,103003.0
2019-03-28 14:25:00,53.33,53.36,53.31,53.35,95095.0,43.6621,43.6866,43.6457,43.6784,95095.0
2019-03-28 14:30:00,53.35,53.35,53.25,53.25,157200.0,43.6784,43.6784,43.5966,43.5966,157200.0
2019-03-28 14:35:00,53.25,53.31,53.25,53.29,113207.0,43.5966,43.6457,43.5966,43.6293,113207.0
2019-03-28 14:40:00,53.29,53.36,53.27,53.35,77000.0,43.6293,43.6866,43.6129,43.6784,77000.0
2019-03-28 14:45:00,53.35,53.36,53.31,53.32,88571.0,43.6784,43.6866,43.6457,43.6539,88571.0
2019-03-28 14:50:00,53.32,53.35,53.26,53.33,103598.0,43.6539,43.6784,43.6047,43.6621,103598.0
2019-03-28 14:55:00,53.33,53.33,53.3,53.3,78324.0,43.6621,43.6621,43.6375,43.6375,78324.0
2019-03-28 15:00:00,53.31,53.37,53.29,53.31,109146.0,43.6457,43.6948,43.6293,43.6457,109146.0
2019-03-28 15:05:00,53.31,53.32,53.26,53.27,109711.0,43.6457,43.6539,43.6047,43.6129,109711.0
2019-03-28 15:10:00,53.27,53.32,53.26,53.32,118869.0,43.6129,43.6539,43.6047,43.6539,118869.0
2019-03-28 15:15:00,53.32,53.34,53.27,53.3,120695.0,43.6539,43.6702,43.6129,43.6375,120695.0
2019-03-28 15:20:00,53.3,53.34,53.27,53.32,117968.0,43.6375,43.6702,43.6129,43.6539,117968.0
2019-03-28 15:25:00,53.33,53.36,53.3,53.3,95958.0,43.6621,43.6866,43.6375,43.6375,95958.0
2019-03-28 15:30:00,53.31,53.34,53.3,53.31,120477.0,43.6457,43.6702,43.6375,43.6457,120477.0
2019-03-28 15:35:00,53.32,53.37,53.31,53.33,156657.0,43.6539,43.6948,43.6457,43.6621,156657.0
2019-03-28 15:40:00,53.33,53.37,53.31,53.32,150648.0,43.6621,43.6948,43.6457,43.6539,150648.0
2019-03-28 15:45:00,53.32,53.35,53.31,53.33,152474.0,43.6539,43.6784,43.6457,43.6621,152474.0
2019-03-28 15:50:00,53.33,53.35,53.32,53.34,270172.0,43.6621,43.6784,43.6539,43.6702,270172.0
2019-03-28 15:55:00,53.34,53.38,53.32,53.35,449489.0,43.6702,43.703,43.6539,43.6784,449489.0
2019-03-29 09:30:00,53.55,53.68,53.47,53.51,311582.0,43.8422,43.9486,43.7767,43.8094,311582.0
2019-03-29 09:35:00,53.52,53.69,53.38,53.57,220116.0,43.8176,43.9568,43.703,43.8585,220116.0
2019-03-29 09:40:00,53.57,53.57,53.35,53.5,296173.0,43.8585,43.8585,43.6784,43.8012,296173.0
2019-03-29 09:45:00,53.5,53.54,53.36,53.39,233219.0,43.8012,43.834,43.6866,43.7112,233219.0
2019-03-29 09:50:00,53.39,53.44,53.34,53.36,193583.0,43.7112,43.7521,43.6702,43.6866,193583.0
2019-03-29 09:55:00,53.36,53.45,53.29,53.44,214989.0,43.6866,43.7603,43.6293,43.7521,214989.0
2019-03-29 10:00:00,53.44,53.58,53.42,53.54,216985.0,43.7521,43.8667,43.7357,43.834,216985.0
2019-03-29 10:05:00,53.54,53.74,53.51,53.72,335784.0,43.834,43.9977,43.8094,43.9814,335784.0
2019-03-29 10:10:00,53.72,53.76,53.64,53.7,284243.0,43.9814,44.0141,43.9159,43.965,284243.0
2019-03-29 10:15:00,53.7,53.71,53.62,53.66,152643.0,43.965,43.9732,43.8995,43.9322,152643.0
2019-03-29 10:20:00,53.66,53.68,53.41,53.44,163079.0,43.9322,43.9486,43.7276,43.7521,163079.0
2019-03-29 10:25:00,53.44,53.53,53.43,53.49,102967.0,43.7521,43.8258,43.7439,43.7931,102967.0
2019-03-29 10:30:00,53.49,53.59,53.49,53.51,69747.0,43.7931,43.8749,43.7931,43.8094,69747.0
2019-03-29 10:35:00,53.51,53.58,53.48,53.55,105078.0,43.8094,43.8667,43.7849,43.8422,105078.0
2019-03-29 10:40:00,53.55,53.57,53.41,53.42,111011.0,43.8422,43.8585,43.7276,43.7357,111011.0
2019-03-29 10:45:00,53.41,53.49,53.4,53.45,106681.0,43.7276,43.7931,43.7194,43.7603,106681.0
2019-03-29 10:50:00,53.44,53.48,53.39,53.41,71074.0,43.7521,43.7849,43.7112,43.7276,71074.0
2019-03-29 10:55:00,53.41,53.5,53.41,53.5,69150.0,43.7276,43.8012,43.7276,43.8012,69150.0
2019-03-29 11:00:00,53.5,53.64,53.5,53.62,87220.0,43.8012,43.9159,43.8012,43.8995,87220.0
2019-03-29 11:05:00,53.62,53.62,53.51,53.52,101240.0,43.8995,43.8995,43.8094,43.8176,101240.0
2019-03-29 11:10:00,53.51,53.55,53.48,53.49,55501.0,43.8094,43.8422,43.7849,43.7931,55501.0
2019-03-29 11:15:00,53.49,53.6,53.48,53.58,56422.0,43.7931,43.8831,43.7849,43.8667,56422.0
2019-03-29 11:20:00,53.58,53.58,53.51,53.55,70308.0,43.8667,43.8667,43.8094,43.8422,70308.0
2019-03-29 11:25:00,53.54,53.57,53.52,53.57,39685.0,43.834,43.8585,43.8176,43.8585,39685.0
2019-03-29 11:30:00,53.58,53.63,53.55,53.57,61952.0,43.8667,43.9077,43.8422,43.8585,61952.0
2019-03-29 11:35:00,53.56,53.62,53.55,53.62,48266.0,43.8504,43.8995,43.8422,43.8995,48266.0
2019-03-29 11:40:00,53.62,53.62,53.55,53.6,63478.0,43.8995,43.8995,43.8422,43.8831,63478.0
2019-03-29 11:45:00,53.6,53.6,53.51,53.54,61703.0,43.8831,43.8831,43.8094,43.834,61703.0
2019-03-29 11:50:00,53.53,53.57,53.52,53.53,72466.0,43.8258,43.8585,43.8176,43.8258,72466.0
2019-03-29 11:55:00,53.54,53.56,53.52,53.54,40021.0,43.834,43.8504,43.8176,43.834,40021.0
2019-03-29 12:00:00,53.54,53.55,53.5,53.51,64354.0,43.834,43.8422,43.8012,43.8094,64354.0
2019-03-29 12:05:00,53.51,53.53,53.47,53.51,44974.0,43.8094,43.8258,43.7767,43.8094,44974.0
2019-03-29 12:10:00,53.52,53.54,53.47,53.48,44201.0,43.8176,43.834,43.7767,43.7849,44201.0
2019-03-29 12:15:00,53.48,53.51,53.43,53.5,59541.0,43.7849,43.8094,43.7439,43.8012,59541.0
2019-03-29 12:20:00,53.51,53.54,53.5,53.52,46740.0,43.8094,43.834,43.8012,43.8176,46740.0
2019-03-29 12:25:00,53.52,53.54,53.48,53.49,80654.0,43.8176,43.834,43.7849,43.7931,80654.0
2019-03-29 12:30:00,53.49,53.55,53.48,53.54,61194.0,43.7931,43.8422,43.7849,43.834,61194.0
2019-03-29 12:35:00,53.54,53.55,53.5,53.55,77515.0,43.834,43.8422,43.8012,43.8422,77515.0
2019-03-29 12:40:00,53.55,53.62,53.54,53.59,66472.0,43.8422,43.8995,43.834,43.8749,66472.0
2019-03-29 12:45:00,53.59,53.66,53.58,53.65,63695.0,43.8749,43.9322,43.8667,43.924,63695.0
2019-03-29 12:50:00,53.65,53.65,53.59,53.63,79682.0,43.924,43.924,43.8749,43.9077,79682.0
2019-03-29 12:55:00,53.63,53.69,53.6,53.68,71194.0,43.9077,43.9568,43.8831,43.9486,71194.0
2019-03-29 13:00:00,53.67,53.7,53.64,53.67,66624.0,43.9404,43.965,43.9159,43.9404,66624.0
2019-03-29 13:05:00,53.67,53.71,53.66,53.67,101583.0,43.9404,43.9732,43.9322,43.9404,101583.0
2019-03-29 13:10:00,53.68,53.69,53.62,53.63,100909.0,43.9486,43.9568,43.8995,43.9077,100909.0
2019-03-29 13:15:00,53.63,53.68,53.62,53.65,62070.0,43.9077,43.9486,43.8995,43.924,62070.0
2019-03-29 13:20:00,53.65,53.71,53.64,53.7,64291.0,43.924,43.9732,43.9159,43.965,64291.0
2019-03-29 13:25:00,53.7,53.84,53.7,53.84,134786.0,43.965,44.0796,43.965,44.0796,134786.0
2019-03-29 13:30:00,53.83,53.85,53.79,53.81,100184.0,44.0714,44.0878,44.0387,44.055,100184.0
2019-03-29 13:35:00,53.8,53.81,53.77,53.8,64016.0,44.0469,44.055,44.0223,44.0469,64016.0
2019-03-29 13:40:00,53.8,53.81,53.72,53.75,136359.0,44.0469,44.055,43.9814,44.0059,136359.0
2019-03-29 13:45:00,53.75,53.8,53.7,53.72,152078.0,44.0059,44.0469,43.965,43.9814,152078.0
2019-03-29 13:50:00,53.72,53.86,53.7,53.86,101567.0,43.9814,44.096,43.965,44.096,101567.0
2019-03-29 13:55:00,53.86,53.94,53.85,53.91,88588.0,44.096,44.1615,44.0878,44.1369,88588.0
2019-03-29 14:00:00,53.9,53.93,53.88,53.88,47945.0,44.1287,44.1533,44.1124,44.1124,47945.0
2019-03-29 14:05:00,53.89,53.94,53.88,53.89,78027.0,44.1205,44.1615,44.1124,44.1205,78027.0
2019-03-29 14:10:00,53.9,53.9,53.87,53.89,47110.0,44.1287,44.1287,44.1042,44.1205,47110.0
2019-03-29 14:15:00,53.89,53.9,53.84,53.84,66327.0,44.1205,44.1287,44.0796,44.0796,66327.0
2019-03-29 14:20:00,53.85,53.89,53.84,53.89,46272.0,44.0878,44.1205,44.0796,44.1205,46272.0
2019-03-29 14:25:00,53.89,53.9,53.84,53.89,73368.0,44.1205,44.1287,44.0796,44.1205,73368.0
2019-03-29 14:30:00,53.89,53.93,53.88,53.91,34549.0,44.1205,44.1533,44.1124,44.1369,34549.0
2019-03-29 14:35:00,53.92,53.93,53.88,53.89,59564.0,44.1451,44.1533,44.1124,44.1205,59564.0
2019-03-29 14:40:00,53.89,53.89,53.82,53.82,103587.0,44.1205,44.1205,44.0632,44.0632,103587.0
2019-03-29 14:45:00,53.81,53.86,53.79,53.85,63545.0,44.055,44.096,44.0387,44.0878,63545.0
2019-03-29 14:50:00,53.85,53.95,53.84,53.95,76394.0,44.0878,44.1697,44.0796,44.1697,76394.0
2019-03-29 14:55:00,53.95,53.96,53.9,53.91,61097.0,44.1697,44.1778,44.1287,44.1369,61097.0
2019-03-29 15:00:00,53.92,53.97,53.91,53.91,83029.0,44.1451,44.186,44.1369,44.1369,83029.0
2019-03-29 15:05:00,53.91,53.92,53.87,53.9,61900.0,44.1369,44.1451,44.1042,44.1287,61900.0
2019-03-29 15:10:00,53.9,53.91,53.8,53.81,113200.0,44.1287,44.1369,44.0469,44.055,113200.0
2019-03-29 15:15:00,53.81,53.85,53.79,53.79,61944.0,44.055,44.0878,44.0387,44.0387,61944.0
2019-03-29 15:20:00,53.8,53.8,53.7,53.72,121768.0,44.0469,44.0469,43.965,43.9814,121768.0
2019-03-29 15:25:00,53.72,53.77,53.71,53.76,105091.0,43.9814,44.0223,43.9732,44.0141,105091.0
2019-03-29 15:30:00,53.76,53.83,53.73,53.83,114714.0,44.0141,44.0714,43.9895,44.0714,114714.0
2019-03-29 15:35:00,53.83,53.84,53.78,53.83,90874.0,44.0714,44.0796,44.0305,44.0714,90874.0
2019-03-29 15:40:00,53.84,53.85,53.77,53.8,149747.0,44.0796,44.0878,44.0223,44.0469,149747.0
2019-03-29 15:45:00,53.81,53.86,53.78,53.8,161496.0,44.055,44.096,44.0305,44.0469,161496.0
2019-03-29 15:50:00,53.8,53.83,53.74,53.79,184038.0,44.0469,44.0714,43.9977,44.0387,184038.0
2019-03-29 15:55:00,53.79,53.96,53.78,53.93,531280.0,44.0387,44.1778,44.0305,44.1533,531280.0
2019-04-01 09:30:00,54.16,54.3,53.45,53.5,537493.0,44.3416,44.4562,43.7603,43.8012,537493.0
2019-04-01 09:35:00,53.52,54.0,53.48,53.99,265531.0,43.8176,44.2106,43.7849,44.2024,265531.0
2019-04-01 09:40:00,53.99,54.01,53.83,53.92,158500.0,44.2024,44.2188,44.0714,44.1451,158500.0
2019-04-01 09:45:00,53.91,53.96,53.78,53.89,143708.0,44.1369,44.1778,44.0305,44.1205,143708.0
2019-04-01 09:50:00,53.89,54.0,53.88,53.96,134652.0,44.1205,44.2106,44.1124,44.1778,134652.0
2019-04-01 09:55:00,53.96,53.97,53.89,53.93,112362.0,44.1778,44.186,44.1205,44.1533,112362.0
2019-04-01 10:00:00,53.94,54.09,53.91,54.09,191801.0,44.1615,44.2843,44.1369,44.2843,191801.0
2019-04-01 10:05:00,54.1,54.19,54.09,54.15,131842.0,44.2925,44.3662,44.2843,44.3334,131842.0
2019-04-01 10:10:00,54.14,54.22,54.07,54.22,137334.0,44.3252,44.3907,44.2679,44.3907,137334.0
2019-04-01 10:15:00,54.22,54.22,54.1,54.16,116865.0,44.3907,44.3907,44.2925,44.3416,116865.0
2019-04-01 10:20:00,54.17,54.2,54.12,54.12,67914.0,44.3498,44.3743,44.3088,44.3088,67914.0
2019-04-01 10:25:00,54.13,54.18,54.07,54.09,75188.0,44.317,44.358,44.2679,44.2843,75188.0
2019-04-01 10:30:00,54.09,54.14,54.05,54.07,91460.0,44.2843,44.3252,44.2515,44.2679,91460.0
2019-04-01 10:35:00,54.07,54.11,54.02,54.1,78938.0,44.2679,44.3007,44.227,44.2925,78938.0
2019-04-01 10:40:00,54.1,54.11,54.06,54.1,67183.0,44.2925,44.3007,44.2597,44.2925,67183.0
2019-04-01 10:45:00,54.09,54.1,54.06,54.09,60507.0,44.2843,44.2925,44.2597,44.2843,60507.0
2019-04-01 10:50:00,54.09,54.1,54.03,54.05,46296.0,44.2843,44.2925,44.2352,44.2515,46296.0
2019-04-01 10:55:00,54.05,54.05,54.01,54.03,71478.0,44.2515,44.2515,44.2188,44.2352,71478.0
2019-04-01 11:00:00,54.04,54.09,54.02,54.04,67818.0,44.2433,44.2843,44.227,44.2433,67818.0
2019-04-01 11:05:00,54.05,54.06,54.01,54.06,55529.0,44.2515,44.2597,44.2188,44.2597,55529.0
2019-04-01 11:10:00,54.05,54.06,54.01,54.02,62674.0,44.2515,44.2597,44.2188,44.227,62674.0
2019-04-01 11:15:00,54.03,54.06,54.01,54.05,75509.0,44.2352,44.2597,44.2188,44.2515,75509.0
2019-04-01 11:20:00,54.04,54.06,54.01,54.03,94106.0,44.2433,44.2597,44.2188,44.2352,94106.0
2019-04-01 11:25:00,54.03,54.06,54.01,54.03,78006.0,44.2352,44.2597,44.2188,44.2352,78006.0
2019-04-01 11:30:00,54.03,54.03,53.83,53.85,160609.0,44.2352,44.2352,44.0714,44.0878,160609.0
2019-04-01 11:35:00,53.85,53.9,53.8,53.85,120705.0,44.0878,44.1287,44.0469,44.0878,120705.0
2019-04-01 11:40:00,53.84,53.85,53.71,53.73,113269.0,44.0796,44.0878,43.9732,43.9895,113269.0
2019-04-01 11:45:00,53.73,53.79,53.72,53.79,64174.0,43.9895,44.0387,43.9814,44.0387,64174.0
2019-04-01 11:50:00,53.79,53.87,53.77,53.87,84578.0,44.0387,44.1042,44.0223,44.1042,84578.0
2019-04-01 11:55:00,53.87,53.98,53.86,53.96,70960.0,44.1042,44.1942,44.096,44.1778,70960.0
2019-04-01 12:00:00,53.96,54.0,53.93,53.99,83451.0,44.1778,44.2106,44.1533,44.2024,83451.0
2019-04-01 12:05:00,53.99,54.02,53.95,53.97,110102.0,44.2024,44.227,44.1697,44.186,110102.0
2019-04-01 12:10:00,53.96,54.0,53.95,53.99,102604.0,44.1778,44.2106,44.1697,44.2024,102604.0
2019-04-01 12:15:00,54.0,54.09,53.99,54.07,179040.0,44.2106,44.2843,44.2024,44.2679,179040.0
2019-04-01 12:20:00,54.06,54.08,53.99,54.05,126579.0,44.2597,44.2761,44.2024,44.2515,126579.0
2019-04-01 12:25:00,54.04,54.08,54.02,54.08,55383.0,44.2433,44.2761,44.227,44.2761,55383.0
2019-04-01 12:30:00,54.07,54.08,54.03,54.04,59370.0,44.2679,44.2761,44.2352,44.2433,59370.0
2019-04-01 12:35:00,54.05,54.05,53.97,54.0,78828.0,44.2515,44.2515,44.186,44.2106,78828.0
2019-04-01 12:40:00,54.01,54.02,53.99,54.02,71688.0,44.2188,44.227,44.2024,44.227,71688.0
2019-04-01 12:45:00,54.02,54.09,54.01,54.08,85786.0,44.227,44.2843,44.2188,44.2761,85786.0
2019-04-01 12:50:00,54.08,54.09,54.04,54.07,61543.0,44.2761,44.2843,44.2433,44.2679,61543.0
2019-04-01 12:55:00,54.06,54.07,53.96,53.99,120505.0,44.2597,44.2679,44.1778,44.2024,120505.0
2019-04-01 13:00:00,53.99,54.01,53.95,53.99,78098.0,44.2024,44.2188,44.1697,44.2024,78098.0
2019-04-01 13:05:00,53.99,54.0,53.95,54.0,45529.0,44.2024,44.2106,44.1697,44.2106,45529.0
2019-04-01 13:10:00,54.0,54.0,53.92,53.95,57894.0,44.2106,44.2106,44.1451,44.1697,57894.0
2019-04-01 13:15:00,53.95,53.97,53.92,53.95,51783.0,44.1697,44.186,44.1451,44.1697,51783.0
2019-04-01 13:20:00,53.95,53.95,53.9,53.94,40987.0,44.1697,44.1697,44.1287,44.1615,40987.0
2019-04-01 13:25:00,53.95,53.95,53.91,53.94,55287.0,44.1697,44.1697,44.1369,44.1615,55287.0
2019-04-01 13:30:00,53.94,53.95,53.9,53.94,89120.0,44.1615,44.1697,44.1287,44.1615,89120.0
2019-04-01 13:35:00,53.94,53.97,53.93,53.96,79432.0,44.1615,44.186,44.1533,44.1778,79432.0
2019-04-01 13:40:00,53.96,53.98,53.94,53.95,84129.0,44.1778,44.1942,44.1615,44.1697,84129.0
2019-04-01 13:45:00,53.95,53.98,53.94,53.98,77235.0,44.1697,44.1942,44.1615,44.1942,77235.0
2019-04-01 13:50:00,53.98,54.02,53.97,54.01,101162.0,44.1942,44.227,44.186,44.2188,101162.0
2019-04-01 13:55:00,54.01,54.06,54.0,54.03,94587.0,44.2188,44.2597,44.2106,44.2352,94587.0
2019-04-01 14:00:00,54.04,54.07,54.01,54.04,109137.0,44.2433,44.2679,44.2188,44.2433,109137.0
2019-04-01 14:05:00,54.04,54.07,53.99,54.06,116525.0,44.2433,44.2679,44.2024,44.2597,116525.0
2019-04-01 14:10:00,54.07,54.1,54.06,54.08,143018.0,44.2679,44.2925,44.2597,44.2761,143018.0
2019-04-01 14:15:00,54.09,54.2,54.08,54.2,157173.0,44.2843,44.3743,44.2761,44.3743,157173.0
2019-04-01 14:20:00,54.2,54.2,54.14,54.18,119664.0,44.3743,44.3743,44.3252,44.358,119664.0
2019-04-01 14:25:00,54.18,54.18,54.12,54.15,90765.0,44.358,44.358,44.3088,44.3334,90765.0
2019-04-01 14:30:00,54.15,54.17,54.14,54.15,65012.0,44.3334,44.3498,44.3252,44.3334,65012.0
2019-04-01 14:35:00,54.15,54.17,54.14,54.17,81410.0,44.3334,44.3498,44.3252,44.3498,81410.0
2019-04-01 14:40:00,54.16,54.17,54.13,54.14,43124.0,44.3416,44.3498,44.317,44.3252,43124.0
2019-04-01 14:45:00,54.13,54.16,54.11,54.15,332485.0,44.317,44.3416,44.3007,44.3334,332485.0
2019-04-01 14:50:00,54.16,54.17,54.13,54.16,77594.0,44.3416,44.3498,44.317,44.3416,77594.0
2019-04-01 14:55:00,54.16,54.23,54.16,54.21,191904.0,44.3416,44.3989,44.3416,44.3825,191904.0
2019-04-01 15:00:00,54.21,54.22,54.17,54.18,144161.0,44.3825,44.3907,44.3498,44.358,144161.0
2019-04-01 15:05:00,54.19,54.21,54.15,54.21,157743.0,44.3662,44.3825,44.3334,44.3825,157743.0
2019-04-01 15:10:00,54.21,54.22,54.19,54.22,81414.0,44.3825,44.3907,44.3662,44.3907,81414.0
2019-04-01 15:15:00,54.22,54.25,54.21,54.25,100871.0,44.3907,44.4153,44.3825,44.4153,100871.0
2019-04-01 15:20:00,54.25,54.32,54.24,54.32,112562.0,44.4153,44.4726,44.4071,44.4726,112562.0
2019-04-01 15:25:00,54.32,54.34,54.29,54.3,190691.0,44.4726,44.489,44.448,44.4562,190691.0
2019-04-01 15:30:00,54.3,54.31,54.26,54.3,151662.0,44.4562,44.4644,44.4235,44.4562,151662.0
2019-04-01 15:35:00,54.3,54.31,54.24,54.25,108896.0,44.4562,44.4644,44.4071,44.4153,108896.0
2019-04-01 15:40:00,54.25,54.25,54.18,54.2,147239.0,44.4153,44.4153,44.358,44.3743,147239.0
2019-04-01 15:45:00,54.19,54.21,54.18,54.2,126311.0,44.3662,44.3825,44.358,44.3743,126311.0
2019-04-01 15:50:00,54.19,54.2,54.17,54.2,179002.0,44.3662,44.3743,44.3498,44.3743,179002.0
2019-04-01 15:55:00,54.2,54.25,54.15,54.19,429037.0,44.3743,44.4153,44.3334,44.3662,429037.0
2019-04-02 09:30:00,52.68,52.78,51.81,51.93,1757812.0,43.1299,43.2118,42.4176,42.5159,1757812.0
2019-04-02 09:35:00,51.93,52.14,51.83,51.91,840699.0,42.5159,42.6878,42.434,42.4995,840699.0
2019-04-02 09:40:00,51.9,52.27,51.77,52.2,692490.0,42.4913,42.7942,42.3849,42.7369,692490.0
2019-04-02 09:45:00,52.2,52.43,51.92,52.41,563843.0,42.7369,42.9252,42.5077,42.9088,563843.0
2019-04-02 09:50:00,52.41,52.72,52.35,52.71,550771.0,42.9088,43.1626,42.8597,43.1545,550771.0
2019-04-02 09:55:00,52.71,52.87,52.57,52.84,500841.0,43.1545,43.2854,43.0398,43.2609,500841.0
2019-04-02 10:00:00,52.85,52.92,52.57,52.58,424255.0,43.2691,43.3264,43.0398,43.048,424255.0
2019-04-02 10:05:00,52.58,52.8,52.57,52.7,320168.0,43.048,43.2281,43.0398,43.1463,320168.0
2019-04-02 10:10:00,52.7,52.88,52.57,52.87,314286.0,43.1463,43.2936,43.0398,43.2854,314286.0
2019-04-02 10:15:00,52.87,52.9,52.7,52.74,433792.0,43.2854,43.31,43.1463,43.179,433792.0
2019-04-02 10:20:00,52.73,52.84,52.67,52.68,236222.0,43.1708,43.2609,43.1217,43.1299,236222.0
2019-04-02 10:25:00,52.68,52.72,52.49,52.56,475461.0,43.1299,43.1626,42.9743,43.0316,475461.0
2019-04-02 10:30:00,52.55,52.56,52.42,52.45,226681.0,43.0235,43.0316,42.917,42.9416,226681.0
2019-04-02 10:35:00,52.46,52.46,52.27,52.3,284060.0,42.9498,42.9498,42.7942,42.8188,284060.0
2019-04-02 10:40:00,52.3,52.42,52.26,52.4,218138.0,42.8188,42.917,42.786,42.9007,218138.0
2019-04-02 10:45:00,52.4,52.46,52.31,52.37,250196.0,42.9007,42.9498,42.827,42.8761,250196.0
2019-04-02 10:50:00,52.37,52.42,52.27,52.42,196748.0,42.8761,42.917,42.7942,42.917,196748.0
2019-04-02 10:55:00,52.43,52.51,52.3,52.32,280463.0,42.9252,42.9907,42.8188,42.8352,280463.0
2019-04-02 11:00:00,52.31,52.34,52.2,52.23,342716.0,42.827,42.8515,42.7369,42.7615,342716.0
2019-04-02 11:05:00,52.23,52.35,52.22,52.3,260224.0,42.7615,42.8597,42.7533,42.8188,260224.0
2019-04-02 11:10:00,52.29,52.38,52.26,52.34,170594.0,42.8106,42.8843,42.786,42.8515,170594.0
2019-04-02 11:15:00,52.36,52.49,52.34,52.45,253086.0,42.8679,42.9743,42.8515,42.9416,253086.0
2019-04-02 11:20:00,52.45,52.46,52.33,52.41,154910.0,42.9416,42.9498,42.8433,42.9088,154910.0
2019-04-02 11:25:00,52.4,52.49,52.32,52.49,142170.0,42.9007,42.9743,42.8352,42.9743,142170.0
2019-04-02 11:30:00,52.48,52.57,52.47,52.52,224855.0,42.9662,43.0398,42.958,42.9989,224855.0
2019-04-02 11:35:00,52.51,52.52,52.41,52.44,72830.0,42.9907,42.9989,42.9088,42.9334,72830.0
2019-04-02 11:40:00,52.45,52.58,52.44,52.55,130711.0,42.9416,43.048,42.9334,43.0235,130711.0
2019-04-02 11:45:00,52.54,52.68,52.53,52.66,139514.0,43.0153,43.1299,43.0071,43.1135,139514.0
2019-04-02 11:50:00,52.65,52.76,52.62,52.72,205624.0,43.1053,43.1954,43.0808,43.1626,205624.0
2019-04-02 11:55:00,52.72,52.91,52.72,52.87,228947.0,43.1626,43.3182,43.1626,43.2854,228947.0
2019-04-02 12:00:00,52.87,52.87,52.76,52.77,116456.0,43.2854,43.2854,43.1954,43.2036,116456.0
2019-04-02 12:05:00,52.78,52.81,52.73,52.79,109512.0,43.2118,43.2363,43.1708,43.22,109512.0
2019-04-02 12:10:00,52.79,52.79,52.71,52.76,103029.0,43.22,43.22,43.1545,43.1954,103029.0
2019-04-02 12:15:00,52.77,52.79,52.72,52.73,98033.0,43.2036,43.22,43.1626,43.1708,98033.0
2019-04-02 12:20:00,52.74,52.75,52.63,52.68,138357.0,43.179,43.1872,43.089,43.1299,138357.0
2019-04-02 12:25:00,52.67,52.67,52.58,52.6,80876.0,43.1217,43.1217,43.048,43.0644,80876.0
2019-04-02 12:30:00,52.6,52.62,52.57,52.61,103719.0,43.0644,43.0808,43.0398,43.0726,103719.0
2019-04-02 12:35:00,52.6,52.65,52.59,52.61,174001.0,43.0644,43.1053,43.0562,43.0726,174001.0
2019-04-02 12:40:00,52.62,52.62,52.57,52.58,142684.0,43.0808,43.0808,43.0398,43.048,142684.0
2019-04-02 12:45:00,52.58,52.6,52.55,52.59,65700.0,43.048,43.0644,43.0235,43.0562,65700.0
2019-04-02 12:50:00,52.59,52.6,52.5,52.54,108167.0,43.0562,43.0644,42.9825,43.0153,108167.0
2019-04-02 12:55:00,52.55,52.55,52.5,52.51,84845.0,43.0235,43.0235,42.9825,42.9907,84845.0
2019-04-02 13:00:00,52.51,52.54,52.45,52.49,107366.0,42.9907,43.0153,42.9416,42.9743,107366.0
2019-04-02 13:05:00,52.49,52.62,52.49,52.62,84460.0,42.9743,43.0808,42.9743,43.0808,84460.0
2019-04-02 13:10:00,52.62,52.65,52.55,52.58,99127.0,43.0808,43.1053,43.0235,43.048,99127.0
2019-04-02 13:15:00,52.58,52.6,52.56,52.57,57787.0,43.048,43.0644,43.0316,43.0398,57787.0
2019-04-02 13:20:00,52.57,52.6,52.56,52.6,58350.0,43.0398,43.0644,43.0316,43.0644,58350.0
2019-04-02 13:25:00,52.59,52.6,52.58,52.6,62190.0,43.0562,43.0644,43.048,43.0644,62190.0
2019-04-02 13:30:00,52.6,52.6,52.54,52.57,97580.0,43.0644,43.0644,43.0153,43.0398,97580.0
2019-04-02 13:35:00,52.58,52.67,52.57,52.61,134243.0,43.048,43.1217,43.0398,43.0726,134243.0
2019-04-02 13:40:00,52.61,52.62,52.55,52.59,137534.0,43.0726,43.0808,43.0235,43.0562,137534.0
2019-04-02 13:45:00,52.59,52.6,52.46,52.48,127547.0,43.0562,43.0644,42.9498,42.9662,127547.0
2019-04-02 13:50:00,52.48,52.52,52.45,52.47,129076.0,42.9662,42.9989,42.9416,42.958,129076.0
2019-04-02 13:55:00,52.47,52.47,52.41,52.41,79372.0,42.958,42.958,42.9088,42.9088,79372.0
2019-04-02 14:00:00,52.42,52.43,52.4,52.42,117887.0,42.917,42.9252,42.9007,42.917,117887.0
2019-04-02 14:05:00,52.43,52.44,52.28,52.3,262711.0,42.9252,42.9334,42.8024,42.8188,262711.0
2019-04-02 14:10:00,52.29,52.34,52.2,52.33,285317.0,42.8106,42.8515,42.7369,42.8433,285317.0
2019-04-02 14:15:00,52.32,52.34,52.23,52.23,138664.0,42.8352,42.8515,42.7615,42.7615,138664.0
2019-04-02 14:20:00,52.23,52.34,52.2,52.34,220280.0,42.7615,42.8515,42.7369,42.8515,220280.0
2019-04-02 14:25:00,52.34,52.34,52.24,52.25,157349.0,42.8515,42.8515,42.7697,42.7778,157349.0
2019-04-02 14:30:00,52.25,52.3,52.24,52.29,130925.0,42.7778,42.8188,42.7697,42.8106,130925.0
2019-04-02 14:35:00,52.29,52.31,52.24,52.24,106384.0,42.8106,42.827,42.7697,42.7697,106384.0
2019-04-02 14:40:00,52.25,52.26,52.21,52.23,162026.0,42.7778,42.786,42.7451,42.7615,162026.0
2019-04-02 14:45:00,52.23,52.23,52.13,52.14,174404.0,42.7615,42.7615,42.6796,42.6878,174404.0
2019-04-02 14:50:00,52.14,52.21,52.12,52.2,192577.0,42.6878,42.7451,42.6714,42.7369,192577.0
2019-04-02 14:55:00,52.21,52.22,52.09,52.11,211714.0,42.7451,42.7533,42.6469,42.6632,211714.0
2019-04-02 15:00:00,52.11,52.14,52.07,52.09,199178.0,42.6632,42.6878,42.6305,42.6469,199178.0
2019-04-02 15:05:00,52.09,52.15,52.08,52.11,209562.0,42.6469,42.696,42.6387,42.6632,209562.0
2019-04-02 15:10:00,52.12,52.12,52.06,52.1,189394.0,42.6714,42.6714,42.6223,42.655,189394.0
2019-04-02 15:15:00,52.1,52.13,52.06,52.1,204130.0,42.655,42.6796,42.6223,42.655,204130.0
2019-04-02 15:20:00,52.09,52.19,52.09,52.13,237873.0,42.6469,42.7287,42.6469,42.6796,237873.0
2019-04-02 15:25:00,52.14,52.16,52.09,52.1,177546.0,42.6878,42.7042,42.6469,42.655,177546.0
2019-04-02 15:30:00,52.1,52.16,52.06,52.07,302878.0,42.655,42.7042,42.6223,42.6305,302878.0
2019-04-02 15:35:00,52.06,52.17,52.04,52.17,432594.0,42.6223,42.7123,42.6059,42.7123,432594.0
2019-04-02 15:40:00,52.17,52.24,52.11,52.14,383764.0,42.7123,42.7697,42.6632,42.6878,383764.0
2019-04-02 15:45:00,52.14,52.2,52.13,52.14,447380.0,42.6878,42.7369,42.6796,42.6878,447380.0
2019-04-02 15:50:00,52.15,52.16,52.11,52.14,513567.0,42.696,42.7042,42.6632,42.6878,513567.0
2019-04-02 15:55:00,52.13,52.16,52.1,52.12,827607.0,42.6796,42.7042,42.655,42.6714,827607.0
2019-04-03 09:30:00,52.37,52.64,52.32,52.37,749686.0,42.8761,43.0971,42.8352,42.8761,749686.0
2019-04-03 09:35:00,52.38,52.57,52.37,52.51,256588.0,42.8843,43.0398,42.8761,42.9907,256588.0
2019-04-03 09:40:00,52.52,52.7,52.44,52.58,336195.0,42.9989,43.1463,42.9334,43.048,336195.0
2019-04-03 09:45:00,52.58,52.69,52.5,52.54,253747.0,43.048,43.1381,42.9825,43.0153,253747.0
2019-04-03 09:50:00,52.54,52.67,52.5,52.65,207389.0,43.0153,43.1217,42.9825,43.1053,207389.0
2019-04-03 09:55:00,52.65,52.68,52.49,52.5,167279.0,43.1053,43.1299,42.9743,42.9825,167279.0
2019-04-03 10:00:00,52.49,52.69,52.45,52.61,250583.0,42.9743,43.1381,42.9416,43.0726,250583.0
2019-04-03 10:05:00,52.6,52.67,52.54,52.61,137156.0,43.0644,43.1217,43.0153,43.0726,137156.0
2019-04-03 10:10:00,52.62,52.89,52.62,52.86,306813.0,43.0808,43.3018,43.0808,43.2773,306813.0
2019-04-03 10:15:00,52.86,52.98,52.85,52.95,391498.0,43.2773,43.3755,43.2691,43.3509,391498.0
2019-04-03 10:20:00,52.95,53.02,52.74,52.74,289339.0,43.3509,43.4083,43.179,43.179,289339.0
2019-04-03 10:25:00,52.74,52.8,52.65,52.72,246572.0,43.179,43.2281,43.1053,43.1626,246572.0
2019-04-03 10:30:00,52.72,52.8,52.69,52.73,142720.0,43.1626,43.2281,43.1381,43.1708,142720.0
2019-04-03 10:35:00,52.72,52.76,52.7,52.7,177348.0,43.1626,43.1954,43.1463,43.1463,177348.0
2019-04-03 10:40:00,52.71,52.75,52.62,52.64,188319.0,43.1545,43.1872,43.0808,43.0971,188319.0
2019-04-03 10:45:00,52.65,52.66,52.6,52.63,143830.0,43.1053,43.1135,43.0644,43.089,143830.0
2019-04-03 10:50:00,52.62,52.71,52.62,52.66,135602.0,43.0808,43.1545,43.0808,43.1135,135602.0
2019-04-03 10:55:00,52.66,52.75,52.64,52.68,112772.0,43.1135,43.1872,43.0971,43.1299,112772.0
2019-04-03 11:00:00,52.69,52.78,52.68,52.71,144666.0,43.1381,43.2118,43.1299,43.1545,144666.0
2019-04-03 11:05:00,52.71,52.75,52.67,52.75,116701.0,43.1545,43.1872,43.1217,43.1872,116701.0
2019-04-03 11:10:00,52.74,52.77,52.7,52.71,143444.0,43.179,43.2036,43.1463,43.1545,143444.0
2019-04-03 11:15:00,52.71,52.71,52.65,52.68,85485.0,43.1545,43.1545,43.1053,43.1299,85485.0
2019-04-03 11:20:00,52.68,52.7,52.64,52.67,65631.0,43.1299,43.1463,43.0971,43.1217,65631.0
2019-04-03 11:25:00,52.68,52.73,52.65,52.7,92888.0,43.1299,43.1708,43.1053,43.1463,92888.0
2019-04-03 11:30:00,52.7,52.74,52.69,52.71,65784.0,43.1463,43.179,43.1381,43.1545,65784.0
2019-04-03 11:35:00,52.71,52.73,52.62,52.64,109708.0,43.1545,43.1708,43.0808,43.0971,109708.0
2019-04-03 11:40:00,52.65,52.7,52.61,52.64,66797.0,43.1053,43.1463,43.0726,43.0971,66797.0
2019-04-03 11:45:00,52.64,52.74,52.64,52.73,105928.0,43.0971,43.179,43.0971,43.1708,105928.0
2019-04-03 11:50:00,52.73,52.78,52.66,52.66,146690.0,43.1708,43.2118,43.1135,43.1135,146690.0
2019-04-03 11:55:00,52.66,52.71,52.65,52.66,95904.0,43.1135,43.1545,43.1053,43.1135,95904.0
2019-04-03 12:00:00,52.67,52.7,52.64,52.69,88890.0,43.1217,43.1463,43.0971,43.1381,88890.0
2019-04-03 12:05:00,52.69,52.83,52.68,52.82,190930.0,43.1381,43.2527,43.1299,43.2445,190930.0
2019-04-03 12:10:00,52.82,52.9,52.79,52.85,185342.0,43.2445,43.31,43.22,43.2691,185342.0
2019-04-03 12:15:00,52.86,52.88,52.75,52.79,135133.0,43.2773,43.2936,43.1872,43.22,135133.0
2019-04-03 12:20:00,52.78,52.8,52.76,52.78,84248.0,43.2118,43.2281,43.1954,43.2118,84248.0
2019-04-03 12:25:00,52.78,52.8,52.77,52.78,90130.0,43.2118,43.2281,43.2036,43.2118,90130.0
2019-04-03 12:30:00,52.78,52.85,52.75,52.85,139209.0,43.2118,43.2691,43.1872,43.2691,139209.0
2019-04-03 12:35:00,52.85,52.87,52.8,52.84,177513.0,43.2691,43.2854,43.2281,43.2609,177513.0
2019-04-03 12:40:00,52.84,52.88,52.8,52.83,129803.0,43.2609,43.2936,43.2281,43.2527,129803.0
2019-04-03 12:45:00,52.82,52.84,52.78,52.8,96851.0,43.2445,43.2609,43.2118,43.2281,96851.0
2019-04-03 12:50:00,52.8,52.85,52.79,52.8,188402.0,43.2281,43.2691,43.22,43.2281,188402.0
2019-04-03 12:55:00,52.8,52.83,52.79,52.82,86245.0,43.2281,43.2527,43.22,43.2445,86245.0
2019-04-03 13:00:00,52.82,52.83,52.81,52.82,118950.0,43.2445,43.2527,43.2363,43.2445,118950.0
2019-04-03 13:05:00,52.81,52.89,52.8,52.86,192006.0,43.2363,43.3018,43.2281,43.2773,192006.0
2019-04-03 13:10:00,52.86,52.89,52.84,52.88,94704.0,43.2773,43.3018,43.2609,43.2936,94704.0
2019-04-03 13:15:00,52.89,52.89,52.84,52.89,108701.0,43.3018,43.3018,43.2609,43.3018,108701.0
2019-04-03 13:20:00,52.9,53.06,52.89,53.06,229595.0,43.31,43.441,43.3018,43.441,229595.0
2019-04-03 13:25:00,53.06,53.07,52.98,53.01,138904.0,43.441,43.4492,43.3755,43.4001,138904.0
2019-04-03 13:30:00,53.01,53.02,52.94,52.98,66642.0,43.4001,43.4083,43.3428,43.3755,66642.0
2019-04-03 13:35:00,52.97,52.98,52.91,52.92,645008.0,43.3673,43.3755,43.3182,43.3264,645008.0
2019-04-03 13:40:00,52.93,52.95,52.88,52.89,167266.0,43.3346,43.3509,43.2936,43.3018,167266.0
2019-04-03 13:45:00,52.89,52.91,52.84,52.85,105540.0,43.3018,43.3182,43.2609,43.2691,105540.0
2019-04-03 13:50:00,52.85,52.85,52.79,52.8,124032.0,43.2691,43.2691,43.22,43.2281,124032.0
2019-04-03 13:55:00,52.8,52.83,52.79,52.83,98468.0,43.2281,43.2527,43.22,43.2527,98468.0
2019-04-03 14:00:00,52.82,52.85,52.79,52.82,116820.0,43.2445,43.2691,43.22,43.2445,116820.0
2019-04-03 14:05:00,52.81,52.86,52.79,52.8,127126.0,43.2363,43.2773,43.22,43.2281,127126.0
2019-04-03 14:10:00,52.8,52.81,52.73,52.73,90670.0,43.2281,43.2363,43.1708,43.1708,90670.0
2019-04-03 14:15:00,52.73,52.76,52.68,52.71,228031.0,43.1708,43.1954,43.1299,43.1545,228031.0
2019-04-03 14:20:00,52.71,52.73,52.68,52.72,117216.0,43.1545,43.1708,43.1299,43.1626,117216.0
2019-04-03 14:25:00,52.72,52.76,52.66,52.76,103627.0,43.1626,43.1954,43.1135,43.1954,103627.0
2019-04-03 14:30:00,52.76,52.77,52.69,52.71,226002.0,43.1954,43.2036,43.1381,43.1545,226002.0
2019-04-03 14:35:00,52.7,52.76,52.68,52.7,279003.0,43.1463,43.1954,43.1299,43.1463,279003.0
2019-04-03 14:40:00,52.7,52.7,52.6,52.61,322430.0,43.1463,43.1463,43.0644,43.0726,322430.0
2019-04-03 14:45:00,52.61,52.71,52.6,52.7,111422.0,43.0726,43.1545,43.0644,43.1463,111422.0
2019-04-03 14:50:00,52.71,52.78,52.7,52.73,93657.0,43.1545,43.2118,43.1463,43.1708,93657.0
2019-04-03 14:55:00,52.73,52.76,52.69,52.7,100852.0,43.1708,43.1954,43.1381,43.1463,100852.0
2019-04-03 15:00:00,52.69,52.73,52.67,52.72,99130.0,43.1381,43.1708,43.1217,43.1626,99130.0
2019-04-03 15:05:00,52.72,52.73,52.68,52.69,81046.0,43.1626,43.1708,43.1299,43.1381,81046.0
2019-04-03 15:10:00,52.69,52.69,52.63,52.66,91369.0,43.1381,43.1381,43.089,43.1135,91369.0
2019-04-03 15:15:00,52.66,52.67,52.6,52.63,87510.0,43.1135,43.1217,43.0644,43.089,87510.0
2019-04-03 15:20:00,52.63,52.63,52.6,52.62,83713.0,43.089,43.089,43.0644,43.0808,83713.0
2019-04-03 15:25:00,52.61,52.69,52.6,52.68,138815.0,43.0726,43.1381,43.0644,43.1299,138815.0
2019-04-03 15:30:00,52.68,52.7,52.62,52.7,147851.0,43.1299,43.1463,43.0808,43.1463,147851.0
2019-04-03 15:35:00,52.7,52.75,52.69,52.73,153403.0,43.1463,43.1872,43.1381,43.1708,153403.0
2019-04-03 15:40:00,52.73,52.77,52.72,52.75,182344.0,43.1708,43.2036,43.1626,43.1872,182344.0
2019-04-03 15:45:00,52.74,52.85,52.73,52.81,242939.0,43.179,43.2691,43.1708,43.2363,242939.0
2019-04-03 15:50:00,52.82,52.85,52.79,52.81,331688.0,43.2445,43.2691,43.22,43.2363,331688.0
2019-04-03 15:55:00,52.82,52.85,52.75,52.79,516069.0,43.2445,43.2691,43.1872,43.22,516069.0
2019-04-04 09:30:00,52.93,53.12,52.82,52.99,329825.0,43.3346,43.4901,43.2445,43.3837,329825.0
2019-04-04 09:35:00,53.0,53.05,52.8,52.91,222962.0,43.3919,43.4328,43.2281,43.3182,222962.0
2019-04-04 09:40:00,52.9,52.99,52.82,52.91,169298.0,43.31,43.3837,43.2445,43.3182,169298.0
2019-04-04 09:45:00,52.92,53.07,52.91,53.05,152553.0,43.3264,43.4492,43.3182,43.4328,152553.0
2019-04-04 09:50:00,53.05,53.1,52.99,53.03,172762.0,43.4328,43.4738,43.3837,43.4164,172762.0
2019-04-04 09:55:00,53.03,53.13,53.02,53.08,244361.0,43.4164,43.4983,43.4083,43.4574,244361.0
2019-04-04 10:00:00,53.08,53.21,53.05,53.17,129034.0,43.4574,43.5638,43.4328,43.5311,129034.0
2019-04-04 10:05:00,53.17,53.17,53.07,53.11,116970.0,43.5311,43.5311,43.4492,43.4819,116970.0
2019-04-04 10:10:00,53.11,53.11,52.99,53.01,167990.0,43.4819,43.4819,43.3837,43.4001,167990.0
2019-04-04 10:15:00,53.01,53.09,53.01,53.05,109518.0,43.4001,43.4656,43.4001,43.4328,109518.0
2019-04-04 10:20:00,53.05,53.2,53.04,53.16,134415.0,43.4328,43.5556,43.4246,43.5229,134415.0
2019-04-04 10:25:00,53.16,53.29,53.14,53.25,216214.0,43.5229,43.6293,43.5065,43.5966,216214.0
2019-04-04 10:30:00,53.24,53.25,53.16,53.24,135185.0,43.5884,43.5966,43.5229,43.5884,135185.0
2019-04-04 10:35:00,53.24,53.28,53.17,53.23,111110.0,43.5884,43.6211,43.5311,43.5802,111110.0
2019-04-04 10:40:00,53.23,53.23,53.16,53.22,144802.0,43.5802,43.5802,43.5229,43.572,144802.0
2019-04-04 10:45:00,53.21,53.23,53.17,53.21,93190.0,43.5638,43.5802,43.5311,43.5638,93190.0
2019-04-04 10:50:00,53.21,53.21,53.12,53.14,163436.0,43.5638,43.5638,43.4901,43.5065,163436.0
2019-04-04 10:55:00,53.13,53.21,53.12,53.16,123293.0,43.4983,43.5638,43.4901,43.5229,123293.0
2019-04-04 11:00:00,53.15,53.19,53.13,53.18,101612.0,43.5147,43.5474,43.4983,43.5393,101612.0
2019-04-04 11:05:00,53.18,53.28,53.15,53.28,143280.0,43.5393,43.6211,43.5147,43.6211,143280.0
2019-04-04 11:10:00,53.28,53.32,53.23,53.23,152630.0,43.6211,43.6539,43.5802,43.5802,152630.0
2019-04-04 11:15:00,53.23,53.23,53.17,53.19,94764.0,43.5802,43.5802,43.5311,43.5474,94764.0
2019-04-04 11:20:00,53.18,53.2,53.13,53.2,86468.0,43.5393,43.5556,43.4983,43.5556,86468.0
2019-04-04 11:25:00,53.2,53.31,53.18,53.28,145360.0,43.5556,43.6457,43.5393,43.6211,145360.0
2019-04-04 11:30:00,53.29,53.29,53.21,53.21,70063.0,43.6293,43.6293,43.5638,43.5638,70063.0
2019-04-04 11:35:00,53.21,53.27,53.19,53.26,88204.0,43.5638,43.6129,43.5474,43.6047,88204.0
2019-04-04 11:40:00,53.26,53.27,53.18,53.27,103516.0,43.6047,43.6129,43.5393,43.6129,103516.0
2019-04-04 11:45:00,53.27,53.28,53.22,53.23,105537.0,43.6129,43.6211,43.572,43.5802,105537.0
2019-04-04 11:50:00,53.22,53.26,53.21,53.23,85698.0,43.572,43.6047,43.5638,43.5802,85698.0
2019-04-04 11:55:00,53.23,53.26,53.21,53.22,59028.0,43.5802,43.6047,43.5638,43.572,59028.0
2019-04-04 12:00:00,53.22,53.25,53.19,53.2,128702.0,43.572,43.5966,43.5474,43.5556,128702.0
2019-04-04 12:05:00,53.2,53.22,53.17,53.17,82894.0,43.5556,43.572,43.5311,43.5311,82894.0
2019-04-04 12:10:00,53.17,53.2,53.16,53.16,53638.0,43.5311,43.5556,43.5229,43.5229,53638.0
2019-04-04 12:15:00,53.16,53.18,53.12,53.14,81887.0,43.5229,43.5393,43.4901,43.5065,81887.0
2019-04-04 12:20:00,53.14,53.21,53.14,53.16,88228.0,43.5065,43.5638,43.5065,43.5229,88228.0
2019-04-04 12:25:00,53.16,53.2,53.16,53.18,45318.0,43.5229,43.5556,43.5229,43.5393,45318.0
2019-04-04 12:30:00,53.17,53.21,53.16,53.19,123002.0,43.5311,43.5638,43.5229,43.5474,123002.0
2019-04-04 12:35:00,53.19,53.2,53.13,53.16,73995.0,43.5474,43.5556,43.4983,43.5229,73995.0
2019-04-04 12:40:00,53.16,53.21,53.15,53.19,110587.0,43.5229,43.5638,43.5147,43.5474,110587.0
2019-04-04 12:45:00,53.19,53.2,53.16,53.2,56196.0,43.5474,43.5556,43.5229,43.5556,56196.0
2019-04-04 12:50:00,53.19,53.21,53.18,53.2,67151.0,43.5474,43.5638,43.5393,43.5556,67151.0
2019-04-04 12:55:00,53.2,53.2,53.16,53.16,51538.0,43.5556,43.5556,43.5229,43.5229,51538.0
2019-04-04 13:00:00,53.16,53.22,53.16,53.18,83949.0,43.5229,43.572,43.5229,43.5393,83949.0
2019-04-04 13:05:00,53.17,53.2,53.17,53.17,70065.0,43.5311,43.5556,43.5311,43.5311,70065.0
2019-04-04 13:10:00,53.18,53.21,53.17,53.19,38513.0,43.5393,43.5638,43.5311,43.5474,38513.0
2019-04-04 13:15:00,53.19,53.22,53.18,53.21,79810.0,43.5474,43.572,43.5393,43.5638,79810.0
2019-04-04 13:20:00,53.22,53.26,53.2,53.26,100757.0,43.572,43.6047,43.5556,43.6047,100757.0
2019-04-04 13:25:00,53.26,53.26,53.22,53.23,57185.0,43.6047,43.6047,43.572,43.5802,57185.0
2019-04-04 13:30:00,53.22,53.25,53.21,53.23,59612.0,43.572,43.5966,43.5638,43.5802,59612.0
2019-04-04 13:35:00,53.24,53.25,53.21,53.23,104654.0,43.5884,43.5966,43.5638,43.5802,104654.0
2019-04-04 13:40:00,53.23,53.24,53.21,53.23,103480.0,43.5802,43.5884,43.5638,43.5802,103480.0
2019-04-04 13:45:00,53.23,53.29,53.22,53.25,136763.0,43.5802,43.6293,43.572,43.5966,136763.0
2019-04-04 13:50:00,53.25,53.31,53.25,53.29,60726.0,43.5966,43.6457,43.5966,43.6293,60726.0
2019-04-04 13:55:00,53.28,53.32,53.24,53.32,202532.0,43.6211,43.6539,43.5884,43.6539,202532.0
2019-04-04 14:00:00,53.32,53.32,53.26,53.29,98250.0,43.6539,43.6539,43.6047,43.6293,98250.0
2019-04-04 14:05:00,53.28,53.3,53.25,53.26,121850.0,43.6211,43.6375,43.5966,43.6047,121850.0
2019-04-04 14:10:00,53.26,53.27,53.24,53.25,87774.0,43.6047,43.6129,43.5884,43.5966,87774.0
2019-04-04 14:15:00,53.25,53.28,53.24,53.27,82190.0,43.5966,43.6211,43.5884,43.6129,82190.0
2019-04-04 14:20:00,53.27,53.27,53.22,53.25,200247.0,43.6129,43.6129,43.572,43.5966,200247.0
2019-04-04 14:25:00,53.25,53.26,53.22,53.23,83311.0,43.5966,43.6047,43.572,43.5802,83311.0
2019-04-04 14:30:00,53.22,53.24,53.22,53.23,84348.0,43.572,43.5884,43.572,43.5802,84348.0
2019-04-04 14:35:00,53.24,53.27,53.2,53.27,122174.0,43.5884,43.6129,43.5556,43.6129,122174.0
2019-04-04 14:40:00,53.27,53.28,53.22,53.26,128562.0,43.6129,43.6211,43.572,43.6047,128562.0
2019-04-04 14:45:00,53.26,53.26,53.24,53.25,84226.0,43.6047,43.6047,43.5884,43.5966,84226.0
2019-04-04 14:50:00,53.25,53.26,53.22,53.23,82707.0,43.5966,43.6047,43.572,43.5802,82707.0
2019-04-04 14:55:00,53.23,53.24,53.2,53.22,115372.0,43.5802,43.5884,43.5556,43.572,115372.0
2019-04-04 15:00:00,53.21,53.23,53.18,53.21,79001.0,43.5638,43.5802,43.5393,43.5638,79001.0
2019-04-04 15:05:00,53.21,53.21,53.16,53.2,108726.0,43.5638,43.5638,43.5229,43.5556,108726.0
2019-04-04 15:10:00,53.19,53.22,53.18,53.2,144627.0,43.5474,43.572,43.5393,43.5556,144627.0
2019-04-04 15:15:00,53.21,53.22,53.18,53.19,69827.0,43.5638,43.572,43.5393,43.5474,69827.0
2019-04-04 15:20:00,53.18,53.2,53.16,53.2,58536.0,43.5393,43.5556,43.5229,43.5556,58536.0
2019-04-04 15:25:00,53.19,53.22,53.18,53.21,96402.0,43.5474,43.572,43.5393,43.5638,96402.0
2019-04-04 15:30:00,53.21,53.31,53.2,53.29,158656.0,43.5638,43.6457,43.5556,43.6293,158656.0
2019-04-04 15:35:00,53.29,53.34,53.28,53.34,79848.0,43.6293,43.6702,43.6211,43.6702,79848.0
2019-04-04 15:40:00,53.34,53.34,53.29,53.32,98686.0,43.6702,43.6702,43.6293,43.6539,98686.0
2019-04-04 15:45:00,53.32,53.4,53.31,53.4,154591.0,43.6539,43.7194,43.6457,43.7194,154591.0
2019-04-04 15:50:00,53.39,53.43,53.39,53.43,181951.0,43.7112,43.7439,43.7112,43.7439,181951.0
2019-04-04 15:55:00,53.42,53.46,53.39,53.4,532305.0,43.7357,43.7685,43.7112,43.7194,532305.0
2019-04-05 09:30:00,53.61,53.95,53.51,53.77,359794.0,43.8913,44.1697,43.8094,44.0223,359794.0
2019-04-05 09:35:00,53.75,53.89,53.66,53.71,253415.0,44.0059,44.1205,43.9322,43.9732,253415.0
2019-04-05 09:40:00,53.7,53.94,53.66,53.94,223008.0,43.965,44.1615,43.9322,44.1615,223008.0
2019-04-05 09:45:00,53.95,54.04,53.91,53.98,244260.0,44.1697,44.2433,44.1369,44.1942,244260.0
2019-04-05 09:50:00,53.98,54.13,53.97,54.08,173474.0,44.1942,44.317,44.186,44.2761,173474.0
2019-04-05 09:55:00,54.07,54.13,53.93,53.94,212513.0,44.2679,44.317,44.1533,44.1615,212513.0
2019-04-05 10:00:00,53.95,53.95,53.84,53.86,128509.0,44.1697,44.1697,44.0796,44.096,128509.0
2019-04-05 10:05:00,53.85,54.01,53.85,54.0,142886.0,44.0878,44.2188,44.0878,44.2106,142886.0
2019-04-05 10:10:00,53.99,54.01,53.94,53.97,118263.0,44.2024,44.2188,44.1615,44.186,118263.0
2019-04-05 10:15:00,53.97,53.97,53.86,53.9,87828.0,44.186,44.186,44.096,44.1287,87828.0
2019-04-05 10:20:00,53.9,53.94,53.87,53.88,55249.0,44.1287,44.1615,44.1042,44.1124,55249.0
2019-04-05 10:25:00,53.88,53.9,53.81,53.82,76909.0,44.1124,44.1287,44.055,44.0632,76909.0
2019-04-05 10:30:00,53.83,53.92,53.8,53.85,71596.0,44.0714,44.1451,44.0469,44.0878,71596.0
2019-04-05 10:35:00,53.85,53.86,53.77,53.86,77486.0,44.0878,44.096,44.0223,44.096,77486.0
2019-04-05 10:40:00,53.86,53.88,53.78,53.84,138913.0,44.096,44.1124,44.0305,44.0796,138913.0
2019-04-05 10:45:00,53.84,53.87,53.79,53.8,59325.0,44.0796,44.1042,44.0387,44.0469,59325.0
2019-04-05 10:50:00,53.8,53.81,53.75,53.78,57777.0,44.0469,44.055,44.0059,44.0305,57777.0
2019-04-05 10:55:00,53.79,53.81,53.75,53.8,118846.0,44.0387,44.055,44.0059,44.0469,118846.0
2019-04-05 11:00:00,53.8,53.89,53.78,53.8,84661.0,44.0469,44.1205,44.0305,44.0469,84661.0
2019-04-05 11:05:00,53.81,53.92,53.79,53.86,59289.0,44.055,44.1451,44.0387,44.096,59289.0
2019-04-05 11:10:00,53.87,53.94,53.84,53.91,53107.0,44.1042,44.1615,44.0796,44.1369,53107.0
2019-04-05 11:15:00,53.92,54.03,53.89,54.02,83871.0,44.1451,44.2352,44.1205,44.227,83871.0
2019-04-05 11:20:00,54.02,54.03,53.93,53.94,75732.0,44.227,44.2352,44.1533,44.1615,75732.0
2019-04-05 11:25:00,53.94,53.98,53.9,53.97,72705.0,44.1615,44.1942,44.1287,44.186,72705.0
2019-04-05 11:30:00,53.97,54.01,53.95,53.99,46432.0,44.186,44.2188,44.1697,44.2024,46432.0
2019-04-05 11:35:00,53.99,54.1,53.98,54.08,111087.0,44.2024,44.2925,44.1942,44.2761,111087.0
2019-04-05 11:40:00,54.08,54.1,54.05,54.09,122794.0,44.2761,44.2925,44.2515,44.2843,122794.0
2019-04-05 11:45:00,54.09,54.15,54.09,54.13,89693.0,44.2843,44.3334,44.2843,44.317,89693.0
2019-04-05 11:50:00,54.12,54.15,54.1,54.11,68222.0,44.3088,44.3334,44.2925,44.3007,68222.0
2019-04-05 11:55:00,54.11,54.13,54.09,54.11,72298.0,44.3007,44.317,44.2843,44.3007,72298.0
2019-04-05 12:00:00,54.12,54.13,54.1,54.12,48761.0,44.3088,44.317,44.2925,44.3088,48761.0
2019-04-05 12:05:00,54.1,54.12,54.09,54.12,36108.0,44.2925,44.3088,44.2843,44.3088,36108.0
2019-04-05 12:10:00,54.12,54.18,54.11,54.16,71199.0,44.3088,44.358,44.3007,44.3416,71199.0
2019-04-05 12:15:00,54.17,54.18,54.11,54.13,83848.0,44.3498,44.358,44.3007,44.317,83848.0
2019-04-05 12:20:00,54.13,54.17,54.12,54.16,60297.0,44.317,44.3498,44.3088,44.3416,60297.0
2019-04-05 12:25:00,54.17,54.18,54.14,54.15,59790.0,44.3498,44.358,44.3252,44.3334,59790.0
2019-04-05 12:30:00,54.15,54.16,54.14,54.14,55089.0,44.3334,44.3416,44.3252,44.3252,55089.0
2019-04-05 12:35:00,54.14,54.15,53.98,53.98,131431.0,44.3252,44.3334,44.1942,44.1942,131431.0
2019-04-05 12:40:00,53.98,54.02,53.96,54.02,100543.0,44.1942,44.227,44.1778,44.227,100543.0
2019-04-05 12:45:00,54.02,54.04,53.99,54.03,47027.0,44.227,44.2433,44.2024,44.2352,47027.0
2019-04-05 12:50:00,54.02,54.06,54.02,54.05,64693.0,44.227,44.2597,44.227,44.2515,64693.0
2019-04-05 12:55:00,54.05,54.12,54.04,54.12,40967.0,44.2515,44.3088,44.2433,44.3088,40967.0
2019-04-05 13:00:00,54.11,54.12,54.09,54.11,68031.0,44.3007,44.3088,44.2843,44.3007,68031.0
2019-04-05 13:05:00,54.1,54.17,54.1,54.14,105252.0,44.2925,44.3498,44.2925,44.3252,105252.0
2019-04-05 13:10:00,54.13,54.18,54.1,54.16,92444.0,44.317,44.358,44.2925,44.3416,92444.0
2019-04-05 13:15:00,54.16,54.2,54.15,54.17,96794.0,44.3416,44.3743,44.3334,44.3498,96794.0
2019-04-05 13:20:00,54.17,54.18,54.13,54.14,51860.0,44.3498,44.358,44.317,44.3252,51860.0
2019-04-05 13:25:00,54.14,54.15,54.1,54.11,56107.0,44.3252,44.3334,44.2925,44.3007,56107.0
2019-04-05 13:30:00,54.11,54.12,54.08,54.09,70665.0,44.3007,44.3088,44.2761,44.2843,70665.0
2019-04-05 13:35:00,54.09,54.1,54.06,54.09,41139.0,44.2843,44.2925,44.2597,44.2843,41139.0
2019-04-05 13:40:00,54.09,54.11,54.05,54.11,46331.0,44.2843,44.3007,44.2515,44.3007,46331.0
2019-04-05 13:45:00,54.1,54.12,54.08,54.11,71063.0,44.2925,44.3088,44.2761,44.3007,71063.0
2019-04-05 13:50:00,54.11,54.12,54.09,54.1,49381.0,44.3007,44.3088,44.2843,44.2925,49381.0
2019-04-05 13:55:00,54.1,54.1,54.04,54.06,138720.0,44.2925,44.2925,44.2433,44.2597,138720.0
2019-04-05 14:00:00,54.05,54.12,54.05,54.08,98639.0,44.2515,44.3088,44.2515,44.2761,98639.0
2019-04-05 14:05:00,54.08,54.09,54.04,54.08,94214.0,44.2761,44.2843,44.2433,44.2761,94214.0
2019-04-05 14:10:00,54.08,54.1,54.07,54.08,72153.0,44.2761,44.2925,44.2679,44.2761,72153.0
2019-04-05 14:15:00,54.07,54.11,54.05,54.07,60598.0,44.2679,44.3007,44.2515,44.2679,60598.0
2019-04-05 14:20:00,54.08,54.08,54.03,54.07,59133.0,44.2761,44.2761,44.2352,44.2679,59133.0
2019-04-05 14:25:00,54.06,54.08,54.05,54.05,41185.0,44.2597,44.2761,44.2515,44.2515,41185.0
2019-04-05 14:30:00,54.06,54.09,54.03,54.07,58515.0,44.2597,44.2843,44.2352,44.2679,58515.0
2019-04-05 14:35:00,54.07,54.08,54.05,54.08,37286.0,44.2679,44.2761,44.2515,44.2761,37286.0
2019-04-05 14:40:00,54.07,54.08,53.99,54.01,89183.0,44.2679,44.2761,44.2024,44.2188,89183.0
2019-04-05 14:45:00,54.01,54.05,54.0,54.04,71520.0,44.2188,44.2515,44.2106,44.2433,71520.0
2019-04-05 14:50:00,54.04,54.05,54.02,54.04,54909.0,44.2433,44.2515,44.227,44.2433,54909.0
2019-04-05 14:55:00,54.04,54.05,54.03,54.04,86380.0,44.2433,44.2515,44.2352,44.2433,86380.0
2019-04-05 15:00:00,54.04,54.06,54.03,54.06,76755.0,44.2433,44.2597,44.2352,44.2597,76755.0
2019-04-05 15:05:00,54.06,54.06,54.02,54.04,76825.0,44.2597,44.2597,44.227,44.2433,76825.0
2019-04-05 15:10:00,54.04,54.04,54.0,54.01,104952.0,44.2433,44.2433,44.2106,44.2188,104952.0
2019-04-05 15:15:00,54.02,54.07,54.01,54.04,76425.0,44.227,44.2679,44.2188,44.2433,76425.0
2019-04-05 15:20:00,54.05,54.08,54.04,54.07,78099.0,44.2515,44.2761,44.2433,44.2679,78099.0
2019-04-05 15:25:00,54.07,54.08,54.05,54.07,43993.0,44.2679,44.2761,44.2515,44.2679,43993.0
2019-04-05 15:30:00,54.06,54.12,54.05,54.11,119045.0,44.2597,44.3088,44.2515,44.3007,119045.0
2019-04-05 15:35:00,54.11,54.15,54.08,54.12,139466.0,44.3007,44.3334,44.2761,44.3088,139466.0
2019-04-05 15:40:00,54.11,54.12,54.1,54.11,124077.0,44.3007,44.3088,44.2925,44.3007,124077.0
2019-04-05 15:45:00,54.1,54.11,54.05,54.07,153538.0,44.2925,44.3007,44.2515,44.2679,153538.0
2019-04-05 15:50:00,54.07,54.11,54.05,54.1,214564.0,44.2679,44.3007,44.2515,44.2925,214564.0
2019-04-05 15:55:00,54.1,54.15,54.05,54.07,638209.0,44.2925,44.3334,44.2515,44.2679,638209.0
2019-04-08 09:30:00,53.96,54.16,53.82,54.03,293828.0,44.1778,44.3416,44.0632,44.2352,293828.0
2019-04-08 09:35:00,54.02,54.04,53.75,53.84,166128.0,44.227,44.2433,44.0059,44.0796,166128.0
2019-04-08 09:40:00,53.84,53.97,53.74,53.88,114920.0,44.0796,44.186,43.9977,44.1124,114920.0
2019-04-08 09:45:00,53.88,53.96,53.82,53.84,84532.0,44.1124,44.1778,44.0632,44.0796,84532.0
2019-04-08 09:50:00,53.85,53.89,53.76,53.8,102475.0,44.0878,44.1205,44.0141,44.0469,102475.0
2019-04-08 09:55:00,53.81,54.03,53.78,54.03,190744.0,44.055,44.2352,44.0305,44.2352,190744.0
2019-04-08 10:00:00,54.02,54.03,53.96,53.99,146937.0,44.227,44.2352,44.1778,44.2024,146937.0
2019-04-08 10:05:00,54.0,54.09,53.99,54.02,141232.0,44.2106,44.2843,44.2024,44.227,141232.0
2019-04-08 10:10:00,54.02,54.07,54.0,54.04,83459.0,44.227,44.2679,44.2106,44.2433,83459.0
2019-04-08 10:15:00,54.05,54.08,53.99,54.05,91306.0,44.2515,44.2761,44.2024,44.2515,91306.0
2019-04-08 10:20:00,54.05,54.07,53.98,54.03,90466.0,44.2515,44.2679,44.1942,44.2352,90466.0
2019-04-08 10:25:00,54.04,54.1,53.94,54.09,221844.0,44.2433,44.2925,44.1615,44.2843,221844.0
2019-04-08 10:30:00,54.09,54.13,54.03,54.07,116626.0,44.2843,44.317,44.2352,44.2679,116626.0
2019-04-08 10:35:00,54.07,54.2,54.06,54.19,61532.0,44.2679,44.3743,44.2597,44.3662,61532.0
2019-04-08 10:40:00,54.19,54.26,54.15,54.2,185778.0,44.3662,44.4235,44.3334,44.3743,185778.0
2019-04-08 10:45:00,54.21,54.35,54.2,54.3,83344.0,44.3825,44.4971,44.3743,44.4562,83344.0
2019-04-08 10:50:00,54.29,54.37,54.27,54.27,84451.0,44.448,44.5135,44.4317,44.4317,84451.0
2019-04-08 10:55:00,54.28,54.32,54.24,54.27,60719.0,44.4398,44.4726,44.4071,44.4317,60719.0
2019-04-08 11:00:00,54.28,54.34,54.25,54.33,96176.0,44.4398,44.489,44.4153,44.4808,96176.0
2019-04-08 11:05:00,54.33,54.33,54.23,54.24,60906.0,44.4808,44.4808,44.3989,44.4071,60906.0
2019-04-08 11:10:00,54.25,54.28,54.19,54.21,57494.0,44.4153,44.4398,44.3662,44.3825,57494.0
2019-04-08 11:15:00,54.22,54.31,54.21,54.29,98679.0,44.3907,44.4644,44.3825,44.448,98679.0
2019-04-08 11:20:00,54.28,54.3,54.23,54.3,44781.0,44.4398,44.4562,44.3989,44.4562,44781.0
2019-04-08 11:25:00,54.31,54.34,54.28,54.34,51368.0,44.4644,44.489,44.4398,44.489,51368.0
2019-04-08 11:30:00,54.34,54.48,54.33,54.47,101554.0,44.489,44.6036,44.4808,44.5954,101554.0
2019-04-08 11:35:00,54.47,54.49,54.44,54.46,57902.0,44.5954,44.6118,44.5708,44.5872,57902.0
2019-04-08 11:40:00,54.45,54.47,54.41,54.44,48753.0,44.579,44.5954,44.5463,44.5708,48753.0
2019-04-08 11:45:00,54.44,54.45,54.38,54.41,55628.0,44.5708,44.579,44.5217,44.5463,55628.0
2019-04-08 11:50:00,54.42,54.45,54.36,54.4,56113.0,44.5545,44.579,44.5053,44.5381,56113.0
2019-04-08 11:55:00,54.39,54.45,54.37,54.37,60948.0,44.5299,44.579,44.5135,44.5135,60948.0
2019-04-08 12:00:00,54.38,54.38,54.22,54.24,73060.0,44.5217,44.5217,44.3907,44.4071,73060.0
2019-04-08 12:05:00,54.24,54.29,54.21,54.21,53084.0,44.4071,44.448,44.3825,44.3825,53084.0
2019-04-08 12:10:00,54.21,54.23,54.17,54.2,48296.0,44.3825,44.3989,44.3498,44.3743,48296.0
2019-04-08 12:15:00,54.19,54.2,54.14,54.19,73687.0,44.3662,44.3743,44.3252,44.3662,73687.0
2019-04-08 12:20:00,54.19,54.21,54.17,54.2,33021.0,44.3662,44.3825,44.3498,44.3743,33021.0
2019-04-08 12:25:00,54.21,54.25,54.19,54.24,69170.0,44.3825,44.4153,44.3662,44.4071,69170.0
2019-04-08 12:30:00,54.23,54.23,54.17,54.19,60831.0,44.3989,44.3989,44.3498,44.3662,60831.0
2019-04-08 12:35:00,54.19,54.24,54.18,54.22,45440.0,44.3662,44.4071,44.358,44.3907,45440.0
2019-04-08 12:40:00,54.22,54.24,54.12,54.16,68019.0,44.3907,44.4071,44.3088,44.3416,68019.0
2019-04-08 12:45:00,54.16,54.16,54.1,54.12,40188.0,44.3416,44.3416,44.2925,44.3088,40188.0
2019-04-08 12:50:00,54.12,54.19,54.12,54.18,44436.0,44.3088,44.3662,44.3088,44.358,44436.0
2019-04-08 12:55:00,54.18,54.22,54.16,54.17,41219.0,44.358,44.3907,44.3416,44.3498,41219.0
2019-04-08 13:00:00,54.17,54.2,54.16,54.18,39702.0,44.3498,44.3743,44.3416,44.358,39702.0
2019-04-08 13:05:00,54.18,54.2,54.15,54.15,24141.0,44.358,44.3743,44.3334,44.3334,24141.0
2019-04-08 13:10:00,54.16,54.17,54.13,54.14,42221.0,44.3416,44.3498,44.317,44.3252,42221.0
2019-04-08 13:15:00,54.13,54.14,54.11,54.12,87512.0,44.317,44.3252,44.3007,44.3088,87512.0
2019-04-08 13:20:00,54.12,54.12,54.09,54.1,57830.0,44.3088,44.3088,44.2843,44.2925,57830.0
2019-04-08 13:25:00,54.11,54.11,54.09,54.09,56960.0,44.3007,44.3007,44.2843,44.2843,56960.0
2019-04-08 13:30:00,54.1,54.1,54.03,54.05,56721.0,44.2925,44.2925,44.2352,44.2515,56721.0
2019-04-08 13:35:00,54.05,54.09,54.04,54.07,43356.0,44.2515,44.2843,44.2433,44.2679,43356.0
2019-04-08 13:40:00,54.08,54.1,54.06,54.07,34714.0,44.2761,44.2925,44.2597,44.2679,34714.0
2019-04-08 13:45:00,54.06,54.12,54.06,54.09,35653.0,44.2597,44.3088,44.2597,44.2843,35653.0
2019-04-08 13:50:00,54.09,54.13,54.07,54.13,45243.0,44.2843,44.317,44.2679,44.317,45243.0
2019-04-08 13:55:00,54.13,54.15,54.1,54.14,40907.0,44.317,44.3334,44.2925,44.3252,40907.0
2019-04-08 14:00:00,54.14,54.18,54.14,54.16,43236.0,44.3252,44.358,44.3252,44.3416,43236.0
2019-04-08 14:05:00,54.17,54.26,54.17,54.26,46671.0,44.3498,44.4235,44.3498,44.4235,46671.0
2019-04-08 14:10:00,54.26,54.27,54.22,54.23,50234.0,44.4235,44.4317,44.3907,44.3989,50234.0
2019-04-08 14:15:00,54.23,54.29,54.22,54.29,45488.0,44.3989,44.448,44.3907,44.448,45488.0
2019-04-08 14:20:00,54.29,54.29,54.26,54.28,42511.0,44.448,44.448,44.4235,44.4398,42511.0
2019-04-08 14:25:00,54.28,54.34,54.25,54.25,107502.0,44.4398,44.489,44.4153,44.4153,107502.0
2019-04-08 14:30:00,54.25,54.26,54.2,54.23,56506.0,44.4153,44.4235,44.3743,44.3989,56506.0
2019-04-08 14:35:00,54.23,54.29,54.22,54.28,32786.0,44.3989,44.448,44.3907,44.4398,32786.0
2019-04-08 14:40:00,54.28,54.29,54.23,54.29,55610.0,44.4398,44.448,44.3989,44.448,55610.0
2019-04-08 14:45:00,54.29,54.29,54.24,54.24,32208.0,44.448,44.448,44.4071,44.4071,32208.0
2019-04-08 14:50:00,54.24,54.27,54.24,54.26,29167.0,44.4071,44.4317,44.4071,44.4235,29167.0
2019-04-08 14:55:00,54.26,54.3,54.25,54.28,44302.0,44.4235,44.4562,44.4153,44.4398,44302.0
2019-04-08 15:00:00,54.29,54.29,54.25,54.27,43913.0,44.448,44.448,44.4153,44.4317,43913.0
2019-04-08 15:05:00,54.28,54.3,54.27,54.28,38632.0,44.4398,44.4562,44.4317,44.4398,38632.0
2019-04-08 15:10:00,54.28,54.35,54.27,54.34,98572.0,44.4398,44.4971,44.4317,44.489,98572.0
2019-04-08 15:15:00,54.33,54.34,54.29,54.31,47517.0,44.4808,44.489,44.448,44.4644,47517.0
2019-04-08 15:20:00,54.3,54.31,54.2,54.21,86152.0,44.4562,44.4644,44.3743,44.3825,86152.0
2019-04-08 15:25:00,54.21,54.21,54.13,54.15,79221.0,44.3825,44.3825,44.317,44.3334,79221.0
2019-04-08 15:30:00,54.15,54.16,54.09,54.16,91519.0,44.3334,44.3416,44.2843,44.3416,91519.0
2019-04-08 15:35:00,54.17,54.19,54.13,54.15,69229.0,44.3498,44.3662,44.317,44.3334,69229.0
2019-04-08 15:40:00,54.15,54.15,54.11,54.15,63996.0,44.3334,44.3334,44.3007,44.3334,63996.0
2019-04-08 15:45:00,54.15,54.18,54.13,54.15,93818.0,44.3334,44.358,44.317,44.3334,93818.0
2019-04-08 15:50:00,54.15,54.24,54.14,54.24,160163.0,44.3334,44.4071,44.3252,44.4071,160163.0
2019-04-08 15:55:00,54.24,54.25,54.14,54.16,366571.0,44.4071,44.4153,44.3252,44.3416,366571.0
2019-04-09 09:30:00,54.1,54.33,54.0,54.11,251771.0,44.2925,44.4808,44.2106,44.3007,251771.0
2019-04-09 09:35:00,54.11,54.11,53.91,54.07,192659.0,44.3007,44.3007,44.1369,44.2679,192659.0
2019-04-09 09:40:00,54.07,54.17,53.99,54.12,144860.0,44.2679,44.3498,44.2024,44.3088,144860.0
2019-04-09 09:45:00,54.11,54.16,54.04,54.05,80941.0,44.3007,44.3416,44.2433,44.2515,80941.0
2019-04-09 09:50:00,54.05,54.23,54.04,54.13,82617.0,44.2515,44.3989,44.2433,44.317,82617.0
2019-04-09 09:55:00,54.12,54.18,54.07,54.14,156330.0,44.3088,44.358,44.2679,44.3252,156330.0
2019-04-09 10:00:00,54.15,54.15,54.01,54.02,139188.0,44.3334,44.3334,44.2188,44.227,139188.0
2019-04-09 10:05:00,54.01,54.05,53.98,54.0,111292.0,44.2188,44.2515,44.1942,44.2106,111292.0
2019-04-09 10:10:00,54.0,54.01,53.45,53.8,327059.0,44.2106,44.2188,43.7603,44.0469,327059.0
2019-04-09 10:15:00,53.8,54.0,53.65,53.94,566974.0,44.0469,44.2106,43.924,44.1615,566974.0
2019-04-09 10:20:00,53.94,53.99,53.79,53.88,226377.0,44.1615,44.2024,44.0387,44.1124,226377.0
2019-04-09 10:25:00,53.89,53.91,53.83,53.88,79224.0,44.1205,44.1369,44.0714,44.1124,79224.0
2019-04-09 10:30:00,53.89,53.94,53.85,53.91,99184.0,44.1205,44.1615,44.0878,44.1369,99184.0
2019-04-09 10:35:00,53.92,53.96,53.85,53.87,62138.0,44.1451,44.1778,44.0878,44.1042,62138.0
2019-04-09 10:40:00,53.87,53.91,53.78,53.8,81145.0,44.1042,44.1369,44.0305,44.0469,81145.0
2019-04-09 10:45:00,53.8,53.85,53.78,53.83,95995.0,44.0469,44.0878,44.0305,44.0714,95995.0
2019-04-09 10:50:00,53.84,53.91,53.8,53.89,95700.0,44.0796,44.1369,44.0469,44.1205,95700.0
2019-04-09 10:55:00,53.89,54.02,53.85,54.0,88597.0,44.1205,44.227,44.0878,44.2106,88597.0
2019-04-09 11:00:00,54.01,54.08,53.99,54.04,90740.0,44.2188,44.2761,44.2024,44.2433,90740.0
2019-04-09 11:05:00,54.04,54.08,53.98,53.99,60687.0,44.2433,44.2761,44.1942,44.2024,60687.0
2019-04-09 11:10:00,53.98,54.04,53.95,54.01,83971.0,44.1942,44.2433,44.1697,44.2188,83971.0
2019-04-09 11:15:00,54.01,54.05,53.98,53.98,98050.0,44.2188,44.2515,44.1942,44.1942,98050.0
2019-04-09 11:20:00,53.98,54.08,53.97,54.0,104613.0,44.1942,44.2761,44.186,44.2106,104613.0
2019-04-09 11:25:00,54.0,54.06,53.99,54.03,199770.0,44.2106,44.2597,44.2024,44.2352,199770.0
2019-04-09 11:30:00,54.02,54.18,54.02,54.1,121572.0,44.227,44.358,44.227,44.2925,121572.0
2019-04-09 11:35:00,54.11,54.16,54.06,54.06,68043.0,44.3007,44.3416,44.2597,44.2597,68043.0
2019-04-09 11:40:00,54.07,54.12,54.04,54.11,60733.0,44.2679,44.3088,44.2433,44.3007,60733.0
2019-04-09 11:45:00,54.11,54.16,54.06,54.09,48472.0,44.3007,44.3416,44.2597,44.2843,48472.0
2019-04-09 11:50:00,54.09,54.11,54.07,54.11,37422.0,44.2843,44.3007,44.2679,44.3007,37422.0
2019-04-09 11:55:00,54.11,54.17,54.1,54.15,38395.0,44.3007,44.3498,44.2925,44.3334,38395.0
2019-04-09 12:00:00,54.14,54.15,54.05,54.05,59056.0,44.3252,44.3334,44.2515,44.2515,59056.0
2019-04-09 12:05:00,54.06,54.1,54.03,54.09,53005.0,44.2597,44.2925,44.2352,44.2843,53005.0
2019-04-09 12:10:00,54.09,54.15,54.07,54.12,40761.0,44.2843,44.3334,44.2679,44.3088,40761.0
2019-04-09 12:15:00,54.11,54.13,54.09,54.12,30477.0,44.3007,44.317,44.2843,44.3088,30477.0
2019-04-09 12:20:00,54.12,54.13,54.08,54.08,38168.0,44.3088,44.317,44.2761,44.2761,38168.0
2019-04-09 12:25:00,54.09,54.11,54.08,54.11,52562.0,44.2843,44.3007,44.2761,44.3007,52562.0
2019-04-09 12:30:00,54.11,54.13,54.1,54.12,47906.0,44.3007,44.317,44.2925,44.3088,47906.0
2019-04-09 12:35:00,54.12,54.13,54.1,54.11,28004.0,44.3088,44.317,44.2925,44.3007,28004.0
2019-04-09 12:40:00,54.1,54.12,54.07,54.07,45215.0,44.2925,44.3088,44.2679,44.2679,45215.0
2019-04-09 12:45:00,54.08,54.08,54.05,54.07,44242.0,44.2761,44.2761,44.2515,44.2679,44242.0
2019-04-09 12:50:00,54.07,54.09,54.04,54.05,48882.0,44.2679,44.2843,44.2433,44.2515,48882.0
2019-04-09 12:55:00,54.06,54.08,53.97,53.98,90121.0,44.2597,44.2761,44.186,44.1942,90121.0
2019-04-09 13:00:00,53.98,54.0,53.96,53.96,77976.0,44.1942,44.2106,44.1778,44.1778,77976.0
2019-04-09 13:05:00,53.96,54.02,53.94,54.02,59290.0,44.1778,44.227,44.1615,44.227,59290.0
2019-04-09 13:10:00,54.01,54.02,53.99,54.0,41582.0,44.2188,44.227,44.2024,44.2106,41582.0
2019-04-09 13:15:00,54.0,54.01,53.98,53.99,27844.0,44.2106,44.2188,44.1942,44.2024,27844.0
2019-04-09 13:20:00,53.99,54.01,53.97,54.01,41850.0,44.2024,44.2188,44.186,44.2188,41850.0
2019-04-09 13:25:00,54.01,54.06,54.0,54.05,80013.0,44.2188,44.2597,44.2106,44.2515,80013.0
2019-04-09 13:30:00,54.04,54.1,54.04,54.09,67900.0,44.2433,44.2925,44.2433,44.2843,67900.0
2019-04-09 13:35:00,54.09,54.1,54.06,54.06,19759.0,44.2843,44.2925,44.2597,44.2597,19759.0
2019-04-09 13:40:00,54.06,54.07,53.99,54.0,91770.0,44.2597,44.2679,44.2024,44.2106,91770.0
2019-04-09 13:45:00,54.0,54.01,53.97,53.98,58421.0,44.2106,44.2188,44.186,44.1942,58421.0
2019-04-09 13:50:00,53.98,53.98,53.91,53.93,96917.0,44.1942,44.1942,44.1369,44.1533,96917.0
2019-04-09 13:55:00,53.92,53.93,53.91,53.92,42533.0,44.1451,44.1533,44.1369,44.1451,42533.0
2019-04-09 14:00:00,53.92,53.92,53.87,53.88,86505.0,44.1451,44.1451,44.1042,44.1124,86505.0
2019-04-09 14:05:00,53.89,53.89,53.78,53.79,130172.0,44.1205,44.1205,44.0305,44.0387,130172.0
2019-04-09 14:10:00,53.8,53.83,53.79,53.83,107063.0,44.0469,44.0714,44.0387,44.0714,107063.0
2019-04-09 14:15:00,53.83,53.9,53.82,53.87,92318.0,44.0714,44.1287,44.0632,44.1042,92318.0
2019-04-09 14:20:00,53.87,53.9,53.84,53.88,74208.0,44.1042,44.1287,44.0796,44.1124,74208.0
2019-04-09 14:25:00,53.88,53.9,53.87,53.89,55715.0,44.1124,44.1287,44.1042,44.1205,55715.0
2019-04-09 14:30:00,53.89,53.96,53.88,53.9,119980.0,44.1205,44.1778,44.1124,44.1287,119980.0
2019-04-09 14:35:00,53.9,53.93,53.87,53.92,100229.0,44.1287,44.1533,44.1042,44.1451,100229.0
2019-04-09 14:40:00,53.91,53.92,53.83,53.87,70669.0,44.1369,44.1451,44.0714,44.1042,70669.0
2019-04-09 14:45:00,53.87,53.87,53.77,53.79,72901.0,44.1042,44.1042,44.0223,44.0387,72901.0
2019-04-09 14:50:00,53.79,53.84,53.78,53.81,94872.0,44.0387,44.0796,44.0305,44.055,94872.0
2019-04-09 14:55:00,53.81,53.82,53.75,53.78,54538.0,44.055,44.0632,44.0059,44.0305,54538.0
2019-04-09 15:00:00,53.78,53.81,53.77,53.78,76563.0,44.0305,44.055,44.0223,44.0305,76563.0
2019-04-09 15:05:00,53.78,53.79,53.71,53.73,94725.0,44.0305,44.0387,43.9732,43.9895,94725.0
2019-04-09 15:10:00,53.73,53.75,53.68,53.72,90208.0,43.9895,44.0059,43.9486,43.9814,90208.0
2019-04-09 15:15:00,53.73,53.78,53.68,53.72,135279.0,43.9895,44.0305,43.9486,43.9814,135279.0
2019-04-09 15:20:00,53.72,53.74,53.68,53.71,59659.0,43.9814,43.9977,43.9486,43.9732,59659.0
2019-04-09 15:25:00,53.71,53.75,53.69,53.72,100226.0,43.9732,44.0059,43.9568,43.9814,100226.0
2019-04-09 15:30:00,53.72,53.8,53.7,53.8,87089.0,43.9814,44.0469,43.965,44.0469,87089.0
2019-04-09 15:35:00,53.8,53.83,53.78,53.82,64839.0,44.0469,44.0714,44.0305,44.0632,64839.0
2019-04-09 15:40:00,53.82,53.83,53.78,53.8,105419.0,44.0632,44.0714,44.0305,44.0469,105419.0
2019-04-09 15:45:00,53.8,53.82,53.79,53.79,118973.0,44.0469,44.0632,44.0387,44.0387,118973.0
2019-04-09 15:50:00,53.8,53.81,53.76,53.76,177169.0,44.0469,44.055,44.0141,44.0141,177169.0
2019-04-09 15:55:00,53.76,53.76,53.69,53.74,486861.0,44.0141,44.0141,43.9568,43.9977,486861.0
2019-04-10 09:30:00,53.7,53.89,53.15,53.3,405472.0,43.965,44.1205,43.5147,43.6375,405472.0
2019-04-10 09:35:00,53.3,53.47,53.26,53.38,257754.0,43.6375,43.7767,43.6047,43.703,257754.0
2019-04-10 09:40:00,53.37,53.42,53.25,53.29,191014.0,43.6948,43.7357,43.5966,43.6293,191014.0
2019-04-10 09:45:00,53.29,53.5,53.27,53.39,172861.0,43.6293,43.8012,43.6129,43.7112,172861.0
2019-04-10 09:50:00,53.38,53.4,53.24,53.37,201190.0,43.703,43.7194,43.5884,43.6948,201190.0
2019-04-10 09:55:00,53.37,53.4,53.3,53.33,92597.0,43.6948,43.7194,43.6375,43.6621,92597.0
2019-04-10 10:00:00,53.33,53.34,53.19,53.25,298973.0,43.6621,43.6702,43.5474,43.5966,298973.0
2019-04-10 10:05:00,53.25,53.34,53.2,53.23,147102.0,43.5966,43.6702,43.5556,43.5802,147102.0
2019-04-10 10:10:00,53.24,53.27,53.2,53.25,98986.0,43.5884,43.6129,43.5556,43.5966,98986.0
2019-04-10 10:15:00,53.26,53.33,53.21,53.32,126897.0,43.6047,43.6621,43.5638,43.6539,126897.0
2019-04-10 10:20:00,53.33,53.37,53.15,53.16,244319.0,43.6621,43.6948,43.5147,43.5229,244319.0
2019-04-10 10:25:00,53.15,53.15,53.03,53.12,205360.0,43.5147,43.5147,43.4164,43.4901,205360.0
2019-04-10 10:30:00,53.12,53.18,53.07,53.18,165550.0,43.4901,43.5393,43.4492,43.5393,165550.0
2019-04-10 10:35:00,53.18,53.26,53.14,53.23,82605.0,43.5393,43.6047,43.5065,43.5802,82605.0
2019-04-10 10:40:00,53.23,53.25,53.13,53.2,90385.0,43.5802,43.5966,43.4983,43.5556,90385.0
2019-04-10 10:45:00,53.2,53.28,53.2,53.25,125604.0,43.5556,43.6211,43.5556,43.5966,125604.0
2019-04-10 10:50:00,53.25,53.34,53.22,53.32,156399.0,43.5966,43.6702,43.572,43.6539,156399.0
2019-04-10 10:55:00,53.33,53.42,53.27,53.34,139015.0,43.6621,43.7357,43.6129,43.6702,139015.0
2019-04-10 11:00:00,53.35,53.46,53.33,53.39,116001.0,43.6784,43.7685,43.6621,43.7112,116001.0
2019-04-10 11:05:00,53.39,53.46,53.36,53.41,111547.0,43.7112,43.7685,43.6866,43.7276,111547.0
2019-04-10 11:10:00,53.41,53.45,53.38,53.43,96655.0,43.7276,43.7603,43.703,43.7439,96655.0
2019-04-10 11:15:00,53.43,53.49,53.42,53.49,84560.0,43.7439,43.7931,43.7357,43.7931,84560.0
2019-04-10 11:20:00,53.49,53.57,53.46,53.55,146272.0,43.7931,43.8585,43.7685,43.8422,146272.0
2019-04-10 11:25:00,53.56,53.6,53.53,53.55,123309.0,43.8504,43.8831,43.8258,43.8422,123309.0
2019-04-10 11:30:00,53.55,53.67,53.54,53.66,90642.0,43.8422,43.9404,43.834,43.9322,90642.0
2019-04-10 11:35:00,53.65,53.68,53.58,53.61,96352.0,43.924,43.9486,43.8667,43.8913,96352.0
2019-04-10 11:40:00,53.6,53.64,53.57,53.57,62051.0,43.8831,43.9159,43.8585,43.8585,62051.0
2019-04-10 11:45:00,53.58,53.59,53.5,53.53,91068.0,43.8667,43.8749,43.8012,43.8258,91068.0
2019-04-10 11:50:00,53.53,53.54,53.47,53.51,44331.0,43.8258,43.834,43.7767,43.8094,44331.0
2019-04-10 11:55:00,53.51,53.55,53.48,53.55,52046.0,43.8094,43.8422,43.7849,43.8422,52046.0
2019-04-10 12:00:00,53.55,53.61,53.54,53.6,62783.0,43.8422,43.8913,43.834,43.8831,62783.0
2019-04-10 12:05:00,53.59,53.6,53.52,53.54,87029.0,43.8749,43.8831,43.8176,43.834,87029.0
2019-04-10 12:10:00,53.54,53.56,53.5,53.55,59607.0,43.834,43.8504,43.8012,43.8422,59607.0
2019-04-10 12:15:00,53.55,53.57,53.49,53.54,73327.0,43.8422,43.8585,43.7931,43.834,73327.0
2019-04-10 12:20:00,53.54,53.62,53.53,53.62,55612.0,43.834,43.8995,43.8258,43.8995,55612.0
2019-04-10 12:25:00,53.62,53.63,53.59,53.62,52576.0,43.8995,43.9077,43.8749,43.8995,52576.0
2019-04-10 12:30:00,53.62,53.62,53.59,53.6,40670.0,43.8995,43.8995,43.8749,43.8831,40670.0
2019-04-10 12:35:00,53.6,53.64,53.58,53.6,37322.0,43.8831,43.9159,43.8667,43.8831,37322.0
2019-04-10 12:40:00,53.6,53.63,53.57,53.6,49128.0,43.8831,43.9077,43.8585,43.8831,49128.0
2019-04-10 12:45:00,53.59,53.65,53.58,53.63,36686.0,43.8749,43.924,43.8667,43.9077,36686.0
2019-04-10 12:50:00,53.63,53.66,53.62,53.63,26510.0,43.9077,43.9322,43.8995,43.9077,26510.0
2019-04-10 12:55:00,53.62,53.62,53.59,53.59,24401.0,43.8995,43.8995,43.8749,43.8749,24401.0
2019-04-10 13:00:00,53.6,53.67,53.59,53.67,75638.0,43.8831,43.9404,43.8749,43.9404,75638.0
2019-04-10 13:05:00,53.66,53.7,53.65,53.69,33999.0,43.9322,43.965,43.924,43.9568,33999.0
2019-04-10 13:10:00,53.69,53.7,53.65,53.69,64326.0,43.9568,43.965,43.924,43.9568,64326.0
2019-04-10 13:15:00,53.69,53.73,53.68,53.72,72530.0,43.9568,43.9895,43.9486,43.9814,72530.0
2019-04-10 13:20:00,53.72,53.76,53.72,53.75,53404.0,43.9814,44.0141,43.9814,44.0059,53404.0
2019-04-10 13:25:00,53.75,53.81,53.74,53.8,49131.0,44.0059,44.055,43.9977,44.0469,49131.0
2019-04-10 13:30:00,53.79,53.84,53.78,53.83,75290.0,44.0387,44.0796,44.0305,44.0714,75290.0
2019-04-10 13:35:00,53.83,53.83,53.78,53.8,58640.0,44.0714,44.0714,44.0305,44.0469,58640.0
2019-04-10 13:40:00,53.81,53.83,53.77,53.81,44373.0,44.055,44.0714,44.0223,44.055,44373.0
2019-04-10 13:45:00,53.82,53.84,53.8,53.84,48627.0,44.0632,44.0796,44.0469,44.0796,48627.0
2019-04-10 13:50:00,53.83,53.87,53.83,53.87,51207.0,44.0714,44.1042,44.0714,44.1042,51207.0
2019-04-10 13:55:00,53.87,53.89,53.85,53.86,68029.0,44.1042,44.1205,44.0878,44.096,68029.0
2019-04-10 14:00:00,53.87,53.88,53.8,53.83,55413.0,44.1042,44.1124,44.0469,44.0714,55413.0
2019-04-10 14:05:00,53.83,53.83,53.77,53.79,39947.0,44.0714,44.0714,44.0223,44.0387,39947.0
2019-04-10 14:10:00,53.79,53.82,53.74,53.78,54441.0,44.0387,44.0632,43.9977,44.0305,54441.0
2019-04-10 14:15:00,53.79,53.85,53.78,53.84,49916.0,44.0387,44.0878,44.0305,44.0796,49916.0
2019-04-10 14:20:00,53.84,53.88,53.77,53.8,41575.0,44.0796,44.1124,44.0223,44.0469,41575.0
2019-04-10 14:25:00,53.79,53.82,53.78,53.81,34944.0,44.0387,44.0632,44.0305,44.055,34944.0
2019-04-10 14:30:00,53.8,53.81,53.72,53.75,45573.0,44.0469,44.055,43.9814,44.0059,45573.0
2019-04-10 14:35:00,53.75,53.79,53.74,53.78,34452.0,44.0059,44.0387,43.9977,44.0305,34452.0
2019-04-10 14:40:00,53.77,53.82,53.77,53.77,41080.0,44.0223,44.0632,44.0223,44.0223,41080.0
2019-04-10 14:45:00,53.77,53.8,53.77,53.78,62638.0,44.0223,44.0469,44.0223,44.0305,62638.0
2019-04-10 14:50:00,53.78,53.8,53.74,53.77,66653.0,44.0305,44.0469,43.9977,44.0223,66653.0
2019-04-10 14:55:00,53.78,53.81,53.74,53.76,65697.0,44.0305,44.055,43.9977,44.0141,65697.0
2019-04-10 15:00:00,53.75,53.83,53.73,53.77,80635.0,44.0059,44.0714,43.9895,44.0223,80635.0
2019-04-10 15:05:00,53.76,53.78,53.74,53.77,92553.0,44.0141,44.0305,43.9977,44.0223,92553.0
2019-04-10 15:10:00,53.78,53.82,53.75,53.81,141168.0,44.0305,44.0632,44.0059,44.055,141168.0
2019-04-10 15:15:00,53.81,53.85,53.79,53.85,71010.0,44.055,44.0878,44.0387,44.0878,71010.0
2019-04-10 15:20:00,53.85,53.85,53.8,53.81,51284.0,44.0878,44.0878,44.0469,44.055,51284.0
2019-04-10 15:25:00,53.8,53.82,53.75,53.77,44747.0,44.0469,44.0632,44.0059,44.0223,44747.0
2019-04-10 15:30:00,53.77,53.8,53.76,53.77,69206.0,44.0223,44.0469,44.0141,44.0223,69206.0
2019-04-10 15:35:00,53.78,53.82,53.78,53.81,65109.0,44.0305,44.0632,44.0305,44.055,65109.0
2019-04-10 15:40:00,53.8,53.87,53.8,53.86,73690.0,44.0469,44.1042,44.0469,44.096,73690.0
2019-04-10 15:45:00,53.85,53.86,53.82,53.83,75080.0,44.0878,44.096,44.0632,44.0714,75080.0
2019-04-10 15:50:00,53.83,53.85,53.8,53.84,122148.0,44.0714,44.0878,44.0469,44.0796,122148.0
2019-04-10 15:55:00,53.83,53.88,53.81,53.87,210667.0,44.0714,44.1124,44.055,44.1042,210667.0
2019-04-11 09:30:00,53.98,54.04,53.85,54.02,268856.0,44.1942,44.2433,44.0878,44.227,268856.0
2019-04-11 09:35:00,54.01,54.33,53.89,54.26,165484.0,44.2188,44.4808,44.1205,44.4235,165484.0
2019-04-11 09:40:00,54.24,54.32,54.2,54.24,88323.0,44.4071,44.4726,44.3743,44.4071,88323.0
2019-04-11 09:45:00,54.24,54.32,54.21,54.3,132195.0,44.4071,44.4726,44.3825,44.4562,132195.0
2019-04-11 09:50:00,54.3,54.37,54.25,54.26,113474.0,44.4562,44.5135,44.4153,44.4235,113474.0
2019-04-11 09:55:00,54.26,54.26,54.14,54.17,106834.0,44.4235,44.4235,44.3252,44.3498,106834.0
2019-04-11 10:00:00,54.17,54.2,54.02,54.03,88900.0,44.3498,44.3743,44.227,44.2352,88900.0
2019-04-11 10:05:00,54.03,54.03,53.82,53.84,105028.0,44.2352,44.2352,44.0632,44.0796,105028.0
2019-04-11 10:10:00,53.86,53.86,53.75,53.79,135368.0,44.096,44.096,44.0059,44.0387,135368.0
2019-04-11 10:15:00,53.79,53.88,53.75,53.79,108957.0,44.0387,44.1124,44.0059,44.0387,108957.0
2019-04-11 10:20:00,53.79,53.84,53.73,53.79,56275.0,44.0387,44.0796,43.9895,44.0387,56275.0
2019-04-11 10:25:00,53.79,53.81,53.68,53.69,75902.0,44.0387,44.055,43.9486,43.9568,75902.0
2019-04-11 10:30:00,53.69,53.7,53.5,53.52,130460.0,43.9568,43.965,43.8012,43.8176,130460.0
2019-04-11 10:35:00,53.52,53.61,53.51,53.55,93833.0,43.8176,43.8913,43.8094,43.8422,93833.0
2019-04-11 10:40:00,53.55,53.65,53.51,53.6,86794.0,43.8422,43.924,43.8094,43.8831,86794.0
2019-04-11 10:45:00,53.61,53.65,53.55,53.56,72747.0,43.8913,43.924,43.8422,43.8504,72747.0
2019-04-11 10:50:00,53.56,53.61,53.52,53.52,75114.0,43.8504,43.8913,43.8176,43.8176,75114.0
2019-04-11 10:55:00,53.52,53.55,53.42,53.44,110469.0,43.8176,43.8422,43.7357,43.7521,110469.0
2019-04-11 11:00:00,53.45,53.46,53.35,53.44,138682.0,43.7603,43.7685,43.6784,43.7521,138682.0
2019-04-11 11:05:00,53.44,53.48,53.4,53.46,126790.0,43.7521,43.7849,43.7194,43.7685,126790.0
2019-04-11 11:10:00,53.47,53.48,53.4,53.41,136595.0,43.7767,43.7849,43.7194,43.7276,136595.0
2019-04-11 11:15:00,53.42,53.42,53.34,53.4,108133.0,43.7357,43.7357,43.6702,43.7194,108133.0
2019-04-11 11:20:00,53.41,53.44,53.33,53.36,70508.0,43.7276,43.7521,43.6621,43.6866,70508.0
2019-04-11 11:25:00,53.36,53.37,53.27,53.33,116354.0,43.6866,43.6948,43.6129,43.6621,116354.0
2019-04-11 11:30:00,53.33,53.37,53.29,53.3,77865.0,43.6621,43.6948,43.6293,43.6375,77865.0
2019-04-11 11:35:00,53.3,53.32,53.23,53.25,76389.0,43.6375,43.6539,43.5802,43.5966,76389.0
2019-04-11 11:40:00,53.25,53.25,53.08,53.1,223048.0,43.5966,43.5966,43.4574,43.4738,223048.0
2019-04-11 11:45:00,53.09,53.16,53.06,53.09,135146.0,43.4656,43.5229,43.441,43.4656,135146.0
2019-04-11 11:50:00,53.09,53.12,53.01,53.05,127324.0,43.4656,43.4901,43.4001,43.4328,127324.0
2019-04-11 11:55:00,53.05,53.25,53.04,53.24,119282.0,43.4328,43.5966,43.4246,43.5884,119282.0
2019-04-11 12:00:00,53.25,53.29,53.16,53.17,151841.0,43.5966,43.6293,43.5229,43.5311,151841.0
2019-04-11 12:05:00,53.17,53.18,53.07,53.07,69222.0,43.5311,43.5393,43.4492,43.4492,69222.0
2019-04-11 12:10:00,53.08,53.1,53.02,53.05,122004.0,43.4574,43.4738,43.4083,43.4328,122004.0
2019-04-11 12:15:00,53.05,53.16,53.03,53.14,88903.0,43.4328,43.5229,43.4164,43.5065,88903.0
2019-04-11 12:20:00,53.13,53.13,53.05,53.1,50832.0,43.4983,43.4983,43.4328,43.4738,50832.0
2019-04-11 12:25:00,53.1,53.1,53.04,53.1,97623.0,43.4738,43.4738,43.4246,43.4738,97623.0
2019-04-11 12:30:00,53.1,53.18,53.08,53.18,63337.0,43.4738,43.5393,43.4574,43.5393,63337.0
2019-04-11 12:35:00,53.17,53.17,53.11,53.13,59289.0,43.5311,43.5311,43.4819,43.4983,59289.0
2019-04-11 12:40:00,53.13,53.13,53.07,53.09,54843.0,43.4983,43.4983,43.4492,43.4656,54843.0
2019-04-11 12:45:00,53.09,53.1,53.03,53.06,73326.0,43.4656,43.4738,43.4164,43.441,73326.0
2019-04-11 12:50:00,53.06,53.07,52.92,52.92,428228.0,43.441,43.4492,43.3264,43.3264,428228.0
2019-04-11 12:55:00,52.92,52.99,52.82,52.82,227148.0,43.3264,43.3837,43.2445,43.2445,227148.0
2019-04-11 13:00:00,52.83,52.88,52.78,52.83,192550.0,43.2527,43.2936,43.2118,43.2527,192550.0
2019-04-11 13:05:00,52.82,52.84,52.8,52.82,98701.0,43.2445,43.2609,43.2281,43.2445,98701.0
2019-04-11 13:10:00,52.82,52.89,52.8,52.8,73853.0,43.2445,43.3018,43.2281,43.2281,73853.0
2019-04-11 13:15:00,52.8,52.82,52.76,52.8,135480.0,43.2281,43.2445,43.1954,43.2281,135480.0
2019-04-11 13:20:00,52.8,52.94,52.79,52.89,129800.0,43.2281,43.3428,43.22,43.3018,129800.0
2019-04-11 13:25:00,52.89,52.93,52.86,52.9,63802.0,43.3018,43.3346,43.2773,43.31,63802.0
2019-04-11 13:30:00,52.9,52.92,52.79,52.83,138282.0,43.31,43.3264,43.22,43.2527,138282.0
2019-04-11 13:35:00,52.83,52.87,52.8,52.84,163603.0,43.2527,43.2854,43.2281,43.2609,163603.0
2019-04-11 13:40:00,52.83,52.84,52.71,52.73,150387.0,43.2527,43.2609,43.1545,43.1708,150387.0
2019-04-11 13:45:00,52.73,52.77,52.72,52.75,75837.0,43.1708,43.2036,43.1626,43.1872,75837.0
2019-04-11 13:50:00,52.76,52.82,52.75,52.79,71676.0,43.1954,43.2445,43.1872,43.22,71676.0
2019-04-11 13:55:00,52.78,52.8,52.77,52.78,44907.0,43.2118,43.2281,43.2036,43.2118,44907.0
2019-04-11 14:00:00,52.79,52.79,52.71,52.73,77612.0,43.22,43.22,43.1545,43.1708,77612.0
2019-04-11 14:05:00,52.72,52.76,52.68,52.69,122376.0,43.1626,43.1954,43.1299,43.1381,122376.0
2019-04-11 14:10:00,52.69,52.7,52.53,52.57,455876.0,43.1381,43.1463,43.0071,43.0398,455876.0
2019-04-11 14:15:00,52.57,52.65,52.55,52.63,109199.0,43.0398,43.1053,43.0235,43.089,109199.0
2019-04-11 14:20:00,52.64,52.64,52.6,52.61,113456.0,43.0971,43.0971,43.0644,43.0726,113456.0
2019-04-11 14:25:00,52.61,52.61,52.55,52.55,120321.0,43.0726,43.0726,43.0235,43.0235,120321.0
2019-04-11 14:30:00,52.56,52.61,52.47,52.59,355501.0,43.0316,43.0726,42.958,43.0562,355501.0
2019-04-11 14:35:00,52.59,52.61,52.5,52.52,100208.0,43.0562,43.0726,42.9825,42.9989,100208.0
2019-04-11 14:40:00,52.51,52.63,52.51,52.6,138750.0,42.9907,43.089,42.9907,43.0644,138750.0
2019-04-11 14:45:00,52.6,52.6,52.54,52.57,63414.0,43.0644,43.0644,43.0153,43.0398,63414.0
2019-04-11 14:50:00,52.58,52.59,52.54,52.57,74997.0,43.048,43.0562,43.0153,43.0398,74997.0
2019-04-11 14:55:00,52.58,52.64,52.57,52.63,84223.0,43.048,43.0971,43.0398,43.089,84223.0
2019-04-11 15:00:00,52.64,52.67,52.63,52.65,88304.0,43.0971,43.1217,43.089,43.1053,88304.0
2019-04-11 15:05:00,52.66,52.68,52.62,52.62,102638.0,43.1135,43.1299,43.0808,43.0808,102638.0
2019-04-11 15:10:00,52.63,52.64,52.6,52.61,86590.0,43.089,43.0971,43.0644,43.0726,86590.0
2019-04-11 15:15:00,52.62,52.64,52.61,52.63,64753.0,43.0808,43.0971,43.0726,43.089,64753.0
2019-04-11 15:20:00,52.63,52.63,52.58,52.59,161022.0,43.089,43.089,43.048,43.0562,161022.0
2019-04-11 15:25:00,52.58,52.59,52.57,52.58,87949.0,43.048,43.0562,43.0398,43.048,87949.0
2019-04-11 15:30:00,52.59,52.63,52.58,52.63,80153.0,43.0562,43.089,43.048,43.089,80153.0
2019-04-11 15:35:00,52.62,52.64,52.58,52.64,119013.0,43.0808,43.0971,43.048,43.0971,119013.0
2019-04-11 15:40:00,52.64,52.65,52.61,52.65,81649.0,43.0971,43.1053,43.0726,43.1053,81649.0
2019-04-11 15:45:00,52.65,52.68,52.6,52.61,152601.0,43.1053,43.1299,43.0644,43.0726,152601.0
2019-04-11 15:50:00,52.61,52.72,52.6,52.71,229945.0,43.0726,43.1626,43.0644,43.1545,229945.0
2019-04-11 15:55:00,52.71,52.73,52.67,52.69,343469.0,43.1545,43.1708,43.1217,43.1381,343469.0
2019-04-12 09:30:00,52.95,53.0,52.61,52.98,297228.0,43.3509,43.3919,43.0726,43.3755,297228.0
2019-04-12 09:35:00,52.96,53.07,52.84,53.07,179867.0,43.3591,43.4492,43.2609,43.4492,179867.0
2019-04-12 09:40:00,53.05,53.22,52.97,53.21,198253.0,43.4328,43.572,43.3673,43.5638,198253.0
2019-04-12 09:45:00,53.21,53.29,53.15,53.15,208733.0,43.5638,43.6293,43.5147,43.5147,208733.0
2019-04-12 09:50:00,53.15,53.2,52.94,52.96,180681.0,43.5147,43.5556,43.3428,43.3591,180681.0
2019-04-12 09:55:00,52.96,53.01,52.85,52.86,146940.0,43.3591,43.4001,43.2691,43.2773,146940.0
2019-04-12 10:00:00,52.86,53.03,52.86,52.98,95737.0,43.2773,43.4164,43.2773,43.3755,95737.0
2019-04-12 10:05:00,52.98,53.1,52.96,52.98,86579.0,43.3755,43.4738,43.3591,43.3755,86579.0
2019-04-12 10:10:00,52.98,53.06,52.93,53.03,75680.0,43.3755,43.441,43.3346,43.4164,75680.0
2019-04-12 10:15:00,53.04,53.12,52.99,53.0,86717.0,43.4246,43.4901,43.3837,43.3919,86717.0
2019-04-12 10:20:00,53.0,53.1,52.98,53.0,103972.0,43.3919,43.4738,43.3755,43.3919,103972.0
2019-04-12 10:25:00,53.01,53.06,52.9,52.93,95031.0,43.4001,43.441,43.31,43.3346,95031.0
2019-04-12 10:30:00,52.93,52.95,52.76,52.77,96206.0,43.3346,43.3509,43.1954,43.2036,96206.0
2019-04-12 10:35:00,52.77,52.84,52.71,52.8,117634.0,43.2036,43.2609,43.1545,43.2281,117634.0
2019-04-12 10:40:00,52.8,52.8,52.61,52.68,137582.0,43.2281,43.2281,43.0726,43.1299,137582.0
2019-04-12 10:45:00,52.67,52.81,52.67,52.73,94640.0,43.1217,43.2363,43.1217,43.1708,94640.0
2019-04-12 10:50:00,52.74,52.85,52.67,52.83,74521.0,43.179,43.2691,43.1217,43.2527,74521.0
2019-04-12 10:55:00,52.84,52.84,52.73,52.76,44285.0,43.2609,43.2609,43.1708,43.1954,44285.0
2019-04-12 11:00:00,52.77,52.87,52.73,52.81,70576.0,43.2036,43.2854,43.1708,43.2363,70576.0
2019-04-12 11:05:00,52.8,52.86,52.75,52.81,47081.0,43.2281,43.2773,43.1872,43.2363,47081.0
2019-04-12 11:10:00,52.82,52.94,52.81,52.88,91570.0,43.2445,43.3428,43.2363,43.2936,91570.0
2019-04-12 11:15:00,52.89,52.94,52.82,52.84,91818.0,43.3018,43.3428,43.2445,43.2609,91818.0
2019-04-12 11:20:00,52.84,52.85,52.68,52.69,114828.0,43.2609,43.2691,43.1299,43.1381,114828.0
2019-04-12 11:25:00,52.69,52.72,52.66,52.7,318240.0,43.1381,43.1626,43.1135,43.1463,318240.0
2019-04-12 11:30:00,52.71,52.79,52.68,52.72,171658.0,43.1545,43.22,43.1299,43.1626,171658.0
2019-04-12 11:35:00,52.73,52.75,52.58,52.59,143692.0,43.1708,43.1872,43.048,43.0562,143692.0
2019-04-12 11:40:00,52.6,52.67,52.6,52.64,71843.0,43.0644,43.1217,43.0644,43.0971,71843.0
2019-04-12 11:45:00,52.63,52.65,52.58,52.63,74138.0,43.089,43.1053,43.048,43.089,74138.0
2019-04-12 11:50:00,52.62,52.65,52.58,52.61,49767.0,43.0808,43.1053,43.048,43.0726,49767.0
2019-04-12 11:55:00,52.61,52.64,52.59,52.62,106938.0,43.0726,43.0971,43.0562,43.0808,106938.0
2019-04-12 12:00:00,52.61,52.62,52.58,52.61,98713.0,43.0726,43.0808,43.048,43.0726,98713.0
2019-04-12 12:05:00,52.61,52.69,52.59,52.69,53958.0,43.0726,43.1381,43.0562,43.1381,53958.0
2019-04-12 12:10:00,52.69,52.69,52.63,52.63,53775.0,43.1381,43.1381,43.089,43.089,53775.0
2019-04-12 12:15:00,52.64,52.72,52.63,52.68,110284.0,43.0971,43.1626,43.089,43.1299,110284.0
2019-04-12 12:20:00,52.68,52.76,52.67,52.76,69072.0,43.1299,43.1954,43.1217,43.1954,69072.0
2019-04-12 12:25:00,52.77,52.77,52.69,52.74,89850.0,43.2036,43.2036,43.1381,43.179,89850.0
2019-04-12 12:30:00,52.74,52.77,52.72,52.74,78902.0,43.179,43.2036,43.1626,43.179,78902.0
2019-04-12 12:35:00,52.74,52.75,52.72,52.74,61485.0,43.179,43.1872,43.1626,43.179,61485.0
2019-04-12 12:40:00,52.74,52.82,52.72,52.81,77114.0,43.179,43.2445,43.1626,43.2363,77114.0
2019-04-12 12:45:00,52.8,52.81,52.76,52.77,90456.0,43.2281,43.2363,43.1954,43.2036,90456.0
2019-04-12 12:50:00,52.77,52.82,52.77,52.8,47343.0,43.2036,43.2445,43.2036,43.2281,47343.0
2019-04-12 12:55:00,52.8,52.83,52.78,52.78,30381.0,43.2281,43.2527,43.2118,43.2118,30381.0
2019-04-12 13:00:00,52.78,52.82,52.78,52.82,36585.0,43.2118,43.2445,43.2118,43.2445,36585.0
2019-04-12 13:05:00,52.82,52.86,52.81,52.84,173637.0,43.2445,43.2773,43.2363,43.2609,173637.0
2019-04-12 13:10:00,52.84,52.88,52.81,52.85,95222.0,43.2609,43.2936,43.2363,43.2691,95222.0
2019-04-12 13:15:00,52.84,52.87,52.83,52.87,66111.0,43.2609,43.2854,43.2527,43.2854,66111.0
2019-04-12 13:20:00,52.87,52.88,52.84,52.88,46587.0,43.2854,43.2936,43.2609,43.2936,46587.0
2019-04-12 13:25:00,52.88,52.89,52.84,52.84,79227.0,43.2936,43.3018,43.2609,43.2609,79227.0
2019-04-12 13:30:00,52.85,52.85,52.82,52.82,70859.0,43.2691,43.2691,43.2445,43.2445,70859.0
2019-04-12 13:35:00,52.83,52.83,52.73,52.75,98539.0,43.2527,43.2527,43.1708,43.1872,98539.0
2019-04-12 13:40:00,52.75,52.75,52.68,52.69,53117.0,43.1872,43.1872,43.1299,43.1381,53117.0
2019-04-12 13:45:00,52.69,52.75,52.64,52.75,86917.0,43.1381,43.1872,43.0971,43.1872,86917.0
2019-04-12 13:50:00,52.75,52.77,52.7,52.7,50659.0,43.1872,43.2036,43.1463,43.1463,50659.0
2019-04-12 13:55:00,52.7,52.74,52.66,52.74,77888.0,43.1463,43.179,43.1135,43.179,77888.0
2019-04-12 14:00:00,52.73,52.81,52.73,52.78,72232.0,43.1708,43.2363,43.1708,43.2118,72232.0
2019-04-12 14:05:00,52.77,52.8,52.73,52.8,72731.0,43.2036,43.2281,43.1708,43.2281,72731.0
2019-04-12 14:10:00,52.8,52.8,52.74,52.77,44296.0,43.2281,43.2281,43.179,43.2036,44296.0
2019-04-12 14:15:00,52.76,52.8,52.76,52.79,47102.0,43.1954,43.2281,43.1954,43.22,47102.0
2019-04-12 14:20:00,52.8,52.83,52.79,52.82,51164.0,43.2281,43.2527,43.22,43.2445,51164.0
2019-04-12 14:25:00,52.82,52.83,52.79,52.83,64667.0,43.2445,43.2527,43.22,43.2527,64667.0
2019-04-12 14:30:00,52.82,52.85,52.79,52.79,47403.0,43.2445,43.2691,43.22,43.22,47403.0
2019-04-12 14:35:00,52.79,52.82,52.79,52.82,62291.0,43.22,43.2445,43.22,43.2445,62291.0
2019-04-12 14:40:00,52.81,52.83,52.8,52.82,70743.0,43.2363,43.2527,43.2281,43.2445,70743.0
2019-04-12 14:45:00,52.81,52.81,52.77,52.78,78981.0,43.2363,43.2363,43.2036,43.2118,78981.0
2019-04-12 14:50:00,52.78,52.82,52.77,52.78,58856.0,43.2118,43.2445,43.2036,43.2118,58856.0
2019-04-12 14:55:00,52.79,52.81,52.76,52.77,47478.0,43.22,43.2363,43.1954,43.2036,47478.0
2019-04-12 15:00:00,52.77,52.78,52.74,52.78,68939.0,43.2036,43.2118,43.179,43.2118,68939.0
2019-04-12 15:05:00,52.77,52.79,52.74,52.79,70974.0,43.2036,43.22,43.179,43.22,70974.0
2019-04-12 15:10:00,52.79,52.86,52.79,52.83,116326.0,43.22,43.2773,43.22,43.2527,116326.0
2019-04-12 15:15:00,52.83,52.89,52.82,52.86,122165.0,43.2527,43.3018,43.2445,43.2773,122165.0
2019-04-12 15:20:00,52.86,52.87,52.82,52.86,91391.0,43.2773,43.2854,43.2445,43.2773,91391.0
2019-04-12 15:25:00,52.86,52.88,52.8,52.87,69430.0,43.2773,43.2936,43.2281,43.2854,69430.0
2019-04-12 15:30:00,52.87,52.9,52.84,52.89,94921.0,43.2854,43.31,43.2609,43.3018,94921.0
2019-04-12 15:35:00,52.89,52.93,52.84,52.91,129795.0,43.3018,43.3346,43.2609,43.3182,129795.0
2019-04-12 15:40:00,52.91,52.91,52.85,52.88,109976.0,43.3182,43.3182,43.2691,43.2936,109976.0
2019-04-12 15:45:00,52.87,52.88,52.73,52.75,259972.0,43.2854,43.2936,43.1708,43.1872,259972.0
2019-04-12 15:50:00,52.74,52.77,52.72,52.73,266832.0,43.179,43.2036,43.1626,43.1708,266832.0
2019-04-12 15:55:00,52.73,52.83,52.73,52.81,394334.0,43.1708,43.2527,43.1708,43.2363,394334.0
2019-04-15 09:30:00,53.72,54.11,53.5,54.09,1173059.0,43.9814,44.3007,43.8012,44.2843,1173059.0
2019-04-15 09:35:00,54.11,54.14,53.7,53.76,483240.0,44.3007,44.3252,43.965,44.0141,483240.0
2019-04-15 09:40:00,53.76,53.97,53.7,53.96,405516.0,44.0141,44.186,43.965,44.1778,405516.0
2019-04-15 09:45:00,53.94,53.95,53.67,53.78,288986.0,44.1615,44.1697,43.9404,44.0305,288986.0
2019-04-15 09:50:00,53.78,53.88,53.67,53.84,256303.0,44.0305,44.1124,43.9404,44.0796,256303.0
2019-04-15 09:55:00,53.85,53.87,53.76,53.82,199448.0,44.0878,44.1042,44.0141,44.0632,199448.0
2019-04-15 10:00:00,53.81,53.86,53.79,53.84,131199.0,44.055,44.096,44.0387,44.0796,131199.0
2019-04-15 10:05:00,53.84,54.06,53.83,54.03,372427.0,44.0796,44.2597,44.0714,44.2352,372427.0
2019-04-15 10:10:00,54.03,54.3,53.99,54.27,314216.0,44.2352,44.4562,44.2024,44.4317,314216.0
2019-04-15 10:15:00,54.26,54.34,54.2,54.27,250142.0,44.4235,44.489,44.3743,44.4317,250142.0
2019-04-15 10:20:00,54.28,54.43,54.27,54.39,589463.0,44.4398,44.5626,44.4317,44.5299,589463.0
2019-04-15 10:25:00,54.38,54.59,54.33,54.57,282107.0,44.5217,44.6936,44.4808,44.6773,282107.0
2019-04-15 10:30:00,54.58,54.6,54.43,54.46,266179.0,44.6855,44.7018,44.5626,44.5872,266179.0
2019-04-15 10:35:00,54.46,54.56,54.39,54.48,227489.0,44.5872,44.6691,44.5299,44.6036,227489.0
2019-04-15 10:40:00,54.48,54.54,54.31,54.32,181238.0,44.6036,44.6527,44.4644,44.4726,181238.0
2019-04-15 10:45:00,54.32,54.4,54.24,54.39,232029.0,44.4726,44.5381,44.4071,44.5299,232029.0
2019-04-15 10:50:00,54.4,54.43,54.31,54.36,178113.0,44.5381,44.5626,44.4644,44.5053,178113.0
2019-04-15 10:55:00,54.35,54.42,54.32,54.4,114095.0,44.4971,44.5545,44.4726,44.5381,114095.0
2019-04-15 11:00:00,54.4,54.49,54.32,54.32,132413.0,44.5381,44.6118,44.4726,44.4726,132413.0
2019-04-15 11:05:00,54.32,54.34,54.2,54.22,123420.0,44.4726,44.489,44.3743,44.3907,123420.0
2019-04-15 11:10:00,54.22,54.25,54.11,54.25,193731.0,44.3907,44.4153,44.3007,44.4153,193731.0
2019-04-15 11:15:00,54.24,54.29,54.21,54.25,92942.0,44.4071,44.448,44.3825,44.4153,92942.0
2019-04-15 11:20:00,54.25,54.44,54.25,54.4,112240.0,44.4153,44.5708,44.4153,44.5381,112240.0
2019-04-15 11:25:00,54.4,54.44,54.33,54.4,93713.0,44.5381,44.5708,44.4808,44.5381,93713.0
2019-04-15 11:30:00,54.41,54.41,54.31,54.36,99317.0,44.5463,44.5463,44.4644,44.5053,99317.0
2019-04-15 11:35:00,54.35,54.37,54.26,54.29,82110.0,44.4971,44.5135,44.4235,44.448,82110.0
2019-04-15 11:40:00,54.29,54.36,54.29,54.33,94960.0,44.448,44.5053,44.448,44.4808,94960.0
2019-04-15 11:45:00,54.34,54.35,54.29,54.29,79694.0,44.489,44.4971,44.448,44.448,79694.0
2019-04-15 11:50:00,54.29,54.36,54.24,54.27,113925.0,44.448,44.5053,44.4071,44.4317,113925.0
2019-04-15 11:55:00,54.26,54.26,54.17,54.18,60429.0,44.4235,44.4235,44.3498,44.358,60429.0
2019-04-15 12:00:00,54.18,54.2,54.1,54.13,72073.0,44.358,44.3743,44.2925,44.317,72073.0
2019-04-15 12:05:00,54.13,54.19,54.12,54.14,59154.0,44.317,44.3662,44.3088,44.3252,59154.0
2019-04-15 12:10:00,54.15,54.15,54.1,54.15,81521.0,44.3334,44.3334,44.2925,44.3334,81521.0
2019-04-15 12:15:00,54.14,54.17,54.1,54.12,65223.0,44.3252,44.3498,44.2925,44.3088,65223.0
2019-04-15 12:20:00,54.12,54.13,54.04,54.11,227870.0,44.3088,44.317,44.2433,44.3007,227870.0
2019-04-15 12:25:00,54.12,54.13,54.02,54.09,134202.0,44.3088,44.317,44.227,44.2843,134202.0
2019-04-15 12:30:00,54.09,54.15,54.07,54.09,61810.0,44.2843,44.3334,44.2679,44.2843,61810.0
2019-04-15 12:35:00,54.08,54.12,54.06,54.09,49478.0,44.2761,44.3088,44.2597,44.2843,49478.0
2019-04-15 12:40:00,54.09,54.2,54.08,54.2,88673.0,44.2843,44.3743,44.2761,44.3743,88673.0
2019-04-15 12:45:00,54.2,54.25,54.19,54.2,52754.0,44.3743,44.4153,44.3662,44.3743,52754.0
2019-04-15 12:50:00,54.2,54.22,54.14,54.15,72983.0,44.3743,44.3907,44.3252,44.3334,72983.0
2019-04-15 12:55:00,54.16,54.17,54.07,54.08,80059.0,44.3416,44.3498,44.2679,44.2761,80059.0
2019-04-15 13:00:00,54.09,54.12,54.06,54.1,103676.0,44.2843,44.3088,44.2597,44.2925,103676.0
2019-04-15 13:05:00,54.1,54.15,54.09,54.14,65355.0,44.2925,44.3334,44.2843,44.3252,65355.0
2019-04-15 13:10:00,54.14,54.18,54.13,54.14,67795.0,44.3252,44.358,44.317,44.3252,67795.0
2019-04-15 13:15:00,54.14,54.15,54.08,54.09,38916.0,44.3252,44.3334,44.2761,44.2843,38916.0
2019-04-15 13:20:00,54.08,54.11,54.06,54.08,46209.0,44.2761,44.3007,44.2597,44.2761,46209.0
2019-04-15 13:25:00,54.08,54.14,54.07,54.14,30686.0,44.2761,44.3252,44.2679,44.3252,30686.0
2019-04-15 13:30:00,54.14,54.23,54.13,54.16,62748.0,44.3252,44.3989,44.317,44.3416,62748.0
2019-04-15 13:35:00,54.17,54.2,54.15,54.18,47283.0,44.3498,44.3743,44.3334,44.358,47283.0
2019-04-15 13:40:00,54.17,54.2,54.16,54.18,59774.0,44.3498,44.3743,44.3416,44.358,59774.0
2019-04-15 13:45:00,54.19,54.23,54.18,54.21,58330.0,44.3662,44.3989,44.358,44.3825,58330.0
2019-04-15 13:50:00,54.21,54.24,54.2,54.22,31199.0,44.3825,44.4071,44.3743,44.3907,31199.0
2019-04-15 13:55:00,54.22,54.23,54.18,54.21,64125.0,44.3907,44.3989,44.358,44.3825,64125.0
2019-04-15 14:00:00,54.21,54.24,54.2,54.22,40545.0,44.3825,44.4071,44.3743,44.3907,40545.0
2019-04-15 14:05:00,54.23,54.27,54.21,54.25,99530.0,44.3989,44.4317,44.3825,44.4153,99530.0
2019-04-15 14:10:00,54.24,54.26,54.15,54.18,59255.0,44.4071,44.4235,44.3334,44.358,59255.0
2019-04-15 14:15:00,54.18,54.2,54.13,54.13,68724.0,44.358,44.3743,44.317,44.317,68724.0
2019-04-15 14:20:00,54.13,54.14,54.05,54.12,189283.0,44.317,44.3252,44.2515,44.3088,189283.0
2019-04-15 14:25:00,54.13,54.15,54.09,54.12,92532.0,44.317,44.3334,44.2843,44.3088,92532.0
2019-04-15 14:30:00,54.12,54.17,54.12,54.14,56038.0,44.3088,44.3498,44.3088,44.3252,56038.0
2019-04-15 14:35:00,54.14,54.15,54.09,54.14,74805.0,44.3252,44.3334,44.2843,44.3252,74805.0
2019-04-15 14:40:00,54.13,54.23,54.13,54.23,52338.0,44.317,44.3989,44.317,44.3989,52338.0
2019-04-15 14:45:00,54.23,54.26,54.2,54.2,117822.0,44.3989,44.4235,44.3743,44.3743,117822.0
2019-04-15 14:50:00,54.2,54.32,54.2,54.29,106182.0,44.3743,44.4726,44.3743,44.448,106182.0
2019-04-15 14:55:00,54.29,54.31,54.2,54.2,68448.0,44.448,44.4644,44.3743,44.3743,68448.0
2019-04-15 15:00:00,54.2,54.21,54.11,54.14,99242.0,44.3743,44.3825,44.3007,44.3252,99242.0
2019-04-15 15:05:00,54.14,54.17,54.1,54.13,72271.0,44.3252,44.3498,44.2925,44.317,72271.0
2019-04-15 15:10:00,54.13,54.18,54.11,54.12,101466.0,44.317,44.358,44.3007,44.3088,101466.0
2019-04-15 15:15:00,54.11,54.17,54.11,54.15,58707.0,44.3007,44.3498,44.3007,44.3334,58707.0
2019-04-15 15:20:00,54.15,54.19,54.13,54.18,65267.0,44.3334,44.3662,44.317,44.358,65267.0
2019-04-15 15:25:00,54.18,54.22,54.15,54.18,76241.0,44.358,44.3907,44.3334,44.358,76241.0
2019-04-15 15:30:00,54.18,54.18,54.13,54.13,128733.0,44.358,44.358,44.317,44.317,128733.0
2019-04-15 15:35:00,54.13,54.18,54.12,54.13,93870.0,44.317,44.358,44.3088,44.317,93870.0
2019-04-15 15:40:00,54.14,54.19,54.12,54.18,110486.0,44.3252,44.3662,44.3088,44.358,110486.0
2019-04-15 15:45:00,54.18,54.19,54.12,54.14,192402.0,44.358,44.3662,44.3088,44.3252,192402.0
2019-04-15 15:50:00,54.14,54.25,54.14,54.23,211476.0,44.3252,44.4153,44.3252,44.3989,211476.0
2019-04-15 15:55:00,54.24,54.28,54.21,54.23,388030.0,44.4071,44.4398,44.3825,44.3989,388030.0
2019-04-16 09:30:00,54.73,54.83,54.45,54.51,504608.0,44.8083,44.8901,44.579,44.6281,504608.0
2019-04-16 09:35:00,54.51,54.57,54.35,54.37,189241.0,44.6281,44.6773,44.4971,44.5135,189241.0
2019-04-16 09:40:00,54.37,54.55,54.29,54.52,213096.0,44.5135,44.6609,44.448,44.6363,213096.0
2019-04-16 09:45:00,54.53,54.53,53.91,53.91,452283.0,44.6445,44.6445,44.1369,44.1369,452283.0
2019-04-16 09:50:00,53.93,54.05,53.83,53.91,261540.0,44.1533,44.2515,44.0714,44.1369,261540.0
2019-04-16 09:55:00,53.91,54.07,53.85,53.88,219668.0,44.1369,44.2679,44.0878,44.1124,219668.0
2019-04-16 10:00:00,53.86,54.01,53.86,53.91,180848.0,44.096,44.2188,44.096,44.1369,180848.0
2019-04-16 10:05:00,53.91,53.98,53.86,53.94,129856.0,44.1369,44.1942,44.096,44.1615,129856.0
2019-04-16 10:10:00,53.93,53.94,53.78,53.8,177964.0,44.1533,44.1615,44.0305,44.0469,177964.0
2019-04-16 10:15:00,53.8,53.83,53.75,53.76,144729.0,44.0469,44.0714,44.0059,44.0141,144729.0
2019-04-16 10:20:00,53.76,53.77,53.71,53.73,191146.0,44.0141,44.0223,43.9732,43.9895,191146.0
2019-04-16 10:25:00,53.73,53.79,53.71,53.72,135703.0,43.9895,44.0387,43.9732,43.9814,135703.0
2019-04-16 10:30:00,53.72,53.73,53.66,53.69,179570.0,43.9814,43.9895,43.9322,43.9568,179570.0
2019-04-16 10:35:00,53.68,53.85,53.67,53.82,165737.0,43.9486,44.0878,43.9404,44.0632,165737.0
2019-04-16 10:40:00,53.83,53.98,53.83,53.95,193641.0,44.0714,44.1942,44.0714,44.1697,193641.0
2019-04-16 10:45:00,53.95,53.96,53.82,53.88,155636.0,44.1697,44.1778,44.0632,44.1124,155636.0
2019-04-16 10:50:00,53.88,54.05,53.88,54.05,209676.0,44.1124,44.2515,44.1124,44.2515,209676.0
2019-04-16 10:55:00,54.05,54.09,53.86,53.88,283677.0,44.2515,44.2843,44.096,44.1124,283677.0
2019-04-16 11:00:00,53.88,53.88,53.67,53.76,211443.0,44.1124,44.1124,43.9404,44.0141,211443.0
2019-04-16 11:05:00,53.75,53.76,53.67,53.72,146072.0,44.0059,44.0141,43.9404,43.9814,146072.0
2019-04-16 11:10:00,53.71,53.72,53.51,53.53,173108.0,43.9732,43.9814,43.8094,43.8258,173108.0
2019-04-16 11:15:00,53.53,53.55,53.41,53.46,192653.0,43.8258,43.8422,43.7276,43.7685,192653.0
2019-04-16 11:20:00,53.46,53.49,53.37,53.41,158098.0,43.7685,43.7931,43.6948,43.7276,158098.0
2019-04-16 11:25:00,53.41,53.46,53.34,53.41,114327.0,43.7276,43.7685,43.6702,43.7276,114327.0
2019-04-16 11:30:00,53.42,53.58,53.4,53.45,135242.0,43.7357,43.8667,43.7194,43.7603,135242.0
2019-04-16 11:35:00,53.45,53.46,53.38,53.4,85022.0,43.7603,43.7685,43.703,43.7194,85022.0
2019-04-16 11:40:00,53.41,53.5,53.38,53.43,98829.0,43.7276,43.8012,43.703,43.7439,98829.0
2019-04-16 11:45:00,53.43,53.57,53.42,53.54,106126.0,43.7439,43.8585,43.7357,43.834,106126.0
2019-04-16 11:50:00,53.54,53.59,53.51,53.57,98390.0,43.834,43.8749,43.8094,43.8585,98390.0
2019-04-16 11:55:00,53.57,53.74,53.56,53.74,190249.0,43.8585,43.9977,43.8504,43.9977,190249.0
2019-04-16 12:00:00,53.73,53.75,53.55,53.68,141854.0,43.9895,44.0059,43.8422,43.9486,141854.0
2019-04-16 12:05:00,53.68,53.78,53.67,53.78,113986.0,43.9486,44.0305,43.9404,44.0305,113986.0
2019-04-16 12:10:00,53.78,53.78,53.65,53.71,97057.0,44.0305,44.0305,43.924,43.9732,97057.0
2019-04-16 12:15:00,53.7,53.79,53.64,53.78,64328.0,43.965,44.0387,43.9159,44.0305,64328.0
2019-04-16 12:20:00,53.78,53.81,53.7,53.74,45660.0,44.0305,44.055,43.965,43.9977,45660.0
2019-04-16 12:25:00,53.74,53.74,53.62,53.66,82797.0,43.9977,43.9977,43.8995,43.9322,82797.0
2019-04-16 12:30:00,53.66,53.67,53.59,53.61,47220.0,43.9322,43.9404,43.8749,43.8913,47220.0
2019-04-16 12:35:00,53.61,53.71,53.58,53.68,88120.0,43.8913,43.9732,43.8667,43.9486,88120.0
2019-04-16 12:40:00,53.69,53.74,53.66,53.66,58268.0,43.9568,43.9977,43.9322,43.9322,58268.0
2019-04-16 12:45:00,53.66,53.72,53.66,53.71,67798.0,43.9322,43.9814,43.9322,43.9732,67798.0
2019-04-16 12:50:00,53.72,53.72,53.66,53.7,63701.0,43.9814,43.9814,43.9322,43.965,63701.0
2019-04-16 12:55:00,53.7,53.81,53.69,53.79,71667.0,43.965,44.055,43.9568,44.0387,71667.0
2019-04-16 13:00:00,53.78,53.79,53.72,53.75,59251.0,44.0305,44.0387,43.9814,44.0059,59251.0
2019-04-16 13:05:00,53.74,53.75,53.69,53.72,67229.0,43.9977,44.0059,43.9568,43.9814,67229.0
2019-04-16 13:10:00,53.72,53.74,53.7,53.72,48108.0,43.9814,43.9977,43.965,43.9814,48108.0
2019-04-16 13:15:00,53.72,53.84,53.72,53.84,97817.0,43.9814,44.0796,43.9814,44.0796,97817.0
2019-04-16 13:20:00,53.84,53.88,53.82,53.84,74090.0,44.0796,44.1124,44.0632,44.0796,74090.0
2019-04-16 13:25:00,53.84,53.85,53.78,53.82,60722.0,44.0796,44.0878,44.0305,44.0632,60722.0
2019-04-16 13:30:00,53.82,53.85,53.76,53.84,98331.0,44.0632,44.0878,44.0141,44.0796,98331.0
2019-04-16 13:35:00,53.85,53.87,53.8,53.8,79463.0,44.0878,44.1042,44.0469,44.0469,79463.0
2019-04-16 13:40:00,53.8,53.82,53.75,53.75,88748.0,44.0469,44.0632,44.0059,44.0059,88748.0
2019-04-16 13:45:00,53.76,53.77,53.74,53.76,83835.0,44.0141,44.0223,43.9977,44.0141,83835.0
2019-04-16 13:50:00,53.76,53.76,53.67,53.68,75786.0,44.0141,44.0141,43.9404,43.9486,75786.0
2019-04-16 13:55:00,53.69,53.73,53.63,53.73,80851.0,43.9568,43.9895,43.9077,43.9895,80851.0
2019-04-16 14:00:00,53.73,53.73,53.68,53.71,46518.0,43.9895,43.9895,43.9486,43.9732,46518.0
2019-04-16 14:05:00,53.71,53.76,53.69,53.69,104613.0,43.9732,44.0141,43.9568,43.9568,104613.0
2019-04-16 14:10:00,53.69,53.7,53.62,53.7,70769.0,43.9568,43.965,43.8995,43.965,70769.0
2019-04-16 14:15:00,53.69,53.85,53.69,53.84,81974.0,43.9568,44.0878,43.9568,44.0796,81974.0
2019-04-16 14:20:00,53.84,53.88,53.78,53.87,79246.0,44.0796,44.1124,44.0305,44.1042,79246.0
2019-04-16 14:25:00,53.86,54.05,53.85,54.01,203579.0,44.096,44.2515,44.0878,44.2188,203579.0
2019-04-16 14:30:00,54.0,54.06,53.95,54.03,91399.0,44.2106,44.2597,44.1697,44.2352,91399.0
2019-04-16 14:35:00,54.03,54.04,53.87,53.87,89237.0,44.2352,44.2433,44.1042,44.1042,89237.0
2019-04-16 14:40:00,53.87,53.98,53.87,53.98,69816.0,44.1042,44.1942,44.1042,44.1942,69816.0
2019-04-16 14:45:00,53.98,53.98,53.93,53.97,62162.0,44.1942,44.1942,44.1533,44.186,62162.0
2019-04-16 14:50:00,53.96,53.98,53.85,53.87,62354.0,44.1778,44.1942,44.0878,44.1042,62354.0
2019-04-16 14:55:00,53.87,53.93,53.84,53.87,109586.0,44.1042,44.1533,44.0796,44.1042,109586.0
2019-04-16 15:00:00,53.87,53.96,53.86,53.92,125671.0,44.1042,44.1778,44.096,44.1451,125671.0
2019-04-16 15:05:00,53.92,54.05,53.89,53.98,167106.0,44.1451,44.2515,44.1205,44.1942,167106.0
2019-04-16 15:10:00,53.98,54.0,53.91,53.96,108945.0,44.1942,44.2106,44.1369,44.1778,108945.0
2019-04-16 15:15:00,53.96,53.99,53.92,53.95,131030.0,44.1778,44.2024,44.1451,44.1697,131030.0
2019-04-16 15:20:00,53.94,54.05,53.93,54.02,185300.0,44.1615,44.2515,44.1533,44.227,185300.0
2019-04-16 15:25:00,54.02,54.02,53.93,54.0,137913.0,44.227,44.227,44.1533,44.2106,137913.0
2019-04-16 15:30:00,53.99,54.0,53.86,53.87,121386.0,44.2024,44.2106,44.096,44.1042,121386.0
2019-04-16 15:35:00,53.87,53.88,53.79,53.84,160999.0,44.1042,44.1124,44.0387,44.0796,160999.0
2019-04-16 15:40:00,53.83,53.95,53.78,53.92,192929.0,44.0714,44.1697,44.0305,44.1451,192929.0
2019-04-16 15:45:00,53.93,54.01,53.91,53.98,273674.0,44.1533,44.2188,44.1369,44.1942,273674.0
2019-04-16 15:50:00,53.99,54.01,53.91,53.94,350376.0,44.2024,44.2188,44.1369,44.1615,350376.0
2019-04-16 15:55:00,53.93,53.99,53.91,53.93,405818.0,44.1533,44.2024,44.1369,44.1533,405818.0
2019-04-17 09:30:00,53.98,54.15,53.64,53.67,387067.0,44.1942,44.3334,43.9159,43.9404,387067.0
2019-04-17 09:35:00,53.68,53.69,53.1,53.11,430781.0,43.9486,43.9568,43.4738,43.4819,430781.0
2019-04-17 09:40:00,53.11,53.15,52.95,52.98,418974.0,43.4819,43.5147,43.3509,43.3755,418974.0
2019-04-17 09:45:00,52.97,52.97,52.61,52.76,547632.0,43.3673,43.3673,43.0726,43.1954,547632.0
2019-04-17 09:50:00,52.76,52.96,52.71,52.94,315468.0,43.1954,43.3591,43.1545,43.3428,315468.0
2019-04-17 09:55:00,52.93,52.93,52.71,52.84,339555.0,43.3346,43.3346,43.1545,43.2609,339555.0
2019-04-17 10:00:00,52.83,52.95,52.73,52.94,290052.0,43.2527,43.3509,43.1708,43.3428,290052.0
2019-04-17 10:05:00,52.94,53.01,52.64,52.64,334335.0,43.3428,43.4001,43.0971,43.0971,334335.0
2019-04-17 10:10:00,52.65,52.81,52.55,52.79,325351.0,43.1053,43.2363,43.0235,43.22,325351.0
2019-04-17 10:15:00,52.78,52.88,52.75,52.83,176560.0,43.2118,43.2936,43.1872,43.2527,176560.0
2019-04-17 10:20:00,52.82,52.9,52.76,52.76,156581.0,43.2445,43.31,43.1954,43.1954,156581.0
2019-04-17 10:25:00,52.77,52.81,52.66,52.8,259586.0,43.2036,43.2363,43.1135,43.2281,259586.0
2019-04-17 10:30:00,52.8,52.8,52.41,52.48,450753.0,43.2281,43.2281,42.9088,42.9662,450753.0
2019-04-17 10:35:00,52.48,52.56,52.34,52.38,474048.0,42.9662,43.0316,42.8515,42.8843,474048.0
2019-04-17 10:40:00,52.37,52.4,52.2,52.22,485912.0,42.8761,42.9007,42.7369,42.7533,485912.0
2019-04-17 10:45:00,52.23,52.5,52.21,52.36,318686.0,42.7615,42.9825,42.7451,42.8679,318686.0
2019-04-17 10:50:00,52.37,52.37,52.03,52.09,518737.0,42.8761,42.8761,42.5977,42.6469,518737.0
2019-04-17 10:55:00,52.09,52.23,52.05,52.13,383583.0,42.6469,42.7615,42.6141,42.6796,383583.0
2019-04-17 11:00:00,52.13,52.16,52.01,52.11,469194.0,42.6796,42.7042,42.5814,42.6632,469194.0
2019-04-17 11:05:00,52.1,52.35,52.0,52.34,359280.0,42.655,42.8597,42.5732,42.8515,359280.0
2019-04-17 11:10:00,52.34,52.36,52.15,52.26,186731.0,42.8515,42.8679,42.696,42.786,186731.0
2019-04-17 11:15:00,52.27,52.46,52.26,52.44,178274.0,42.7942,42.9498,42.786,42.9334,178274.0
2019-04-17 11:20:00,52.43,52.44,52.32,52.33,149669.0,42.9252,42.9334,42.8352,42.8433,149669.0
2019-04-17 11:25:00,52.32,52.33,52.22,52.28,152139.0,42.8352,42.8433,42.7533,42.8024,152139.0
2019-04-17 11:30:00,52.28,52.36,52.23,52.36,144546.0,42.8024,42.8679,42.7615,42.8679,144546.0
2019-04-17 11:35:00,52.35,52.5,52.35,52.46,171751.0,42.8597,42.9825,42.8597,42.9498,171751.0
2019-04-17 11:40:00,52.45,52.49,52.35,52.36,135604.0,42.9416,42.9743,42.8597,42.8679,135604.0
2019-04-17 11:45:00,52.35,52.52,52.3,52.48,195477.0,42.8597,42.9989,42.8188,42.9662,195477.0
2019-04-17 11:50:00,52.49,52.55,52.31,52.32,138625.0,42.9743,43.0235,42.827,42.8352,138625.0
2019-04-17 11:55:00,52.32,52.34,52.16,52.22,169851.0,42.8352,42.8515,42.7042,42.7533,169851.0
2019-04-17 12:00:00,52.23,52.25,52.11,52.14,165836.0,42.7615,42.7778,42.6632,42.6878,165836.0
2019-04-17 12:05:00,52.14,52.23,52.14,52.2,160209.0,42.6878,42.7615,42.6878,42.7369,160209.0
2019-04-17 12:10:00,52.2,52.31,52.16,52.3,126311.0,42.7369,42.827,42.7042,42.8188,126311.0
2019-04-17 12:15:00,52.3,52.41,52.29,52.37,85470.0,42.8188,42.9088,42.8106,42.8761,85470.0
2019-04-17 12:20:00,52.38,52.44,52.37,52.42,80166.0,42.8843,42.9334,42.8761,42.917,80166.0
2019-04-17 12:25:00,52.42,52.5,52.4,52.48,94425.0,42.917,42.9825,42.9007,42.9662,94425.0
2019-04-17 12:30:00,52.49,52.5,52.39,52.45,174415.0,42.9743,42.9825,42.8925,42.9416,174415.0
2019-04-17 12:35:00,52.45,52.54,52.44,52.52,117578.0,42.9416,43.0153,42.9334,42.9989,117578.0
2019-04-17 12:40:00,52.53,52.57,52.48,52.48,161669.0,43.0071,43.0398,42.9662,42.9662,161669.0
2019-04-17 12:45:00,52.49,52.51,52.43,52.46,98801.0,42.9743,42.9907,42.9252,42.9498,98801.0
2019-04-17 12:50:00,52.46,52.52,52.41,52.44,146162.0,42.9498,42.9989,42.9088,42.9334,146162.0
2019-04-17 12:55:00,52.44,52.52,52.43,52.45,106542.0,42.9334,42.9989,42.9252,42.9416,106542.0
2019-04-17 13:00:00,52.46,52.49,52.41,52.42,138162.0,42.9498,42.9743,42.9088,42.917,138162.0
2019-04-17 13:05:00,52.42,52.5,52.41,52.47,94702.0,42.917,42.9825,42.9088,42.958,94702.0
2019-04-17 13:10:00,52.46,52.47,52.41,52.44,115073.0,42.9498,42.958,42.9088,42.9334,115073.0
2019-04-17 13:15:00,52.44,52.47,52.4,52.41,84249.0,42.9334,42.958,42.9007,42.9088,84249.0
2019-04-17 13:20:00,52.41,52.41,52.31,52.32,237264.0,42.9088,42.9088,42.827,42.8352,237264.0
2019-04-17 13:25:00,52.32,52.47,52.27,52.46,277749.0,42.8352,42.958,42.7942,42.9498,277749.0
2019-04-17 13:30:00,52.46,52.52,52.45,52.46,138941.0,42.9498,42.9989,42.9416,42.9498,138941.0
2019-04-17 13:35:00,52.45,52.5,52.42,52.49,152290.0,42.9416,42.9825,42.917,42.9743,152290.0
2019-04-17 13:40:00,52.49,52.51,52.47,52.47,121325.0,42.9743,42.9907,42.958,42.958,121325.0
2019-04-17 13:45:00,52.46,52.48,52.44,52.46,84052.0,42.9498,42.9662,42.9334,42.9498,84052.0
2019-04-17 13:50:00,52.45,52.46,52.27,52.29,234101.0,42.9416,42.9498,42.7942,42.8106,234101.0
2019-04-17 13:55:00,52.29,52.42,52.28,52.33,179313.0,42.8106,42.917,42.8024,42.8433,179313.0
2019-04-17 14:00:00,52.33,52.38,52.27,52.29,146100.0,42.8433,42.8843,42.7942,42.8106,146100.0
2019-04-17 14:05:00,52.29,52.29,52.22,52.26,141079.0,42.8106,42.8106,42.7533,42.786,141079.0
2019-04-17 14:10:00,52.26,52.29,52.2,52.25,137733.0,42.786,42.8106,42.7369,42.7778,137733.0
2019-04-17 14:15:00,52.25,52.36,52.24,52.31,158276.0,42.7778,42.8679,42.7697,42.827,158276.0
2019-04-17 14:20:00,52.31,52.32,52.21,52.22,151698.0,42.827,42.8352,42.7451,42.7533,151698.0
2019-04-17 14:25:00,52.22,52.34,52.21,52.33,193660.0,42.7533,42.8515,42.7451,42.8433,193660.0
2019-04-17 14:30:00,52.33,52.38,52.26,52.31,241907.0,42.8433,42.8843,42.786,42.827,241907.0
2019-04-17 14:35:00,52.31,52.39,52.26,52.38,232482.0,42.827,42.8925,42.786,42.8843,232482.0
2019-04-17 14:40:00,52.38,52.44,52.34,52.42,289539.0,42.8843,42.9334,42.8515,42.917,289539.0
2019-04-17 14:45:00,52.42,52.49,52.4,52.42,197645.0,42.917,42.9743,42.9007,42.917,197645.0
2019-04-17 14:50:00,52.43,52.57,52.43,52.48,157410.0,42.9252,43.0398,42.9252,42.9662,157410.0
2019-04-17 14:55:00,52.47,52.48,52.37,52.38,139488.0,42.958,42.9662,42.8761,42.8843,139488.0
2019-04-17 15:00:00,52.38,52.48,52.37,52.46,145767.0,42.8843,42.9662,42.8761,42.9498,145767.0
2019-04-17 15:05:00,52.46,52.54,52.4,52.54,200702.0,42.9498,43.0153,42.9007,43.0153,200702.0
2019-04-17 15:10:00,52.54,52.57,52.48,52.55,245575.0,43.0153,43.0398,42.9662,43.0235,245575.0
2019-04-17 15:15:00,52.55,52.58,52.5,52.52,434308.0,43.0235,43.048,42.9825,42.9989,434308.0
2019-04-17 15:20:00,52.52,52.52,52.4,52.43,240049.0,42.9989,42.9989,42.9007,42.9252,240049.0
2019-04-17 15:25:00,52.42,52.49,52.42,52.48,180271.0,42.917,42.9743,42.917,42.9662,180271.0
2019-04-17 15:30:00,52.48,52.54,52.47,52.52,215552.0,42.9662,43.0153,42.958,42.9989,215552.0
2019-04-17 15:35:00,52.53,52.53,52.49,52.52,211648.0,43.0071,43.0071,42.9743,42.9989,211648.0
2019-04-17 15:40:00,52.52,52.54,52.51,52.54,301972.0,42.9989,43.0153,42.9907,43.0153,301972.0
2019-04-17 15:45:00,52.54,52.56,52.52,52.55,425731.0,43.0153,43.0316,42.9989,43.0235,425731.0
2019-04-17 15:50:00,52.55,52.63,52.55,52.62,390661.0,43.0235,43.089,43.0235,43.0808,390661.0
2019-04-17 15:55:00,52.61,52.66,52.52,52.53,971767.0,43.0726,43.1135,42.9989,43.0071,971767.0
2019-04-18 09:30:00,52.44,52.72,52.34,52.53,723100.0,42.9334,43.1626,42.8515,43.0071,723100.0
2019-04-18 09:35:00,52.54,52.85,52.48,52.57,434374.0,43.0153,43.2691,42.9662,43.0398,434374.0
2019-04-18 09:40:00,52.57,52.67,52.26,52.35,516868.0,43.0398,43.1217,42.786,42.8597,516868.0
2019-04-18 09:45:00,52.33,52.6,52.31,52.56,218844.0,42.8433,43.0644,42.827,43.0316,218844.0
2019-04-18 09:50:00,52.55,52.7,52.5,52.6,257194.0,43.0235,43.1463,42.9825,43.0644,257194.0
2019-04-18 09:55:00,52.6,52.66,52.34,52.37,345746.0,43.0644,43.1135,42.8515,42.8761,345746.0
2019-04-18 10:00:00,52.37,52.44,52.36,52.42,276354.0,42.8761,42.9334,42.8679,42.917,276354.0
2019-04-18 10:05:00,52.43,52.66,52.4,52.66,358446.0,42.9252,43.1135,42.9007,43.1135,358446.0
2019-04-18 10:10:00,52.65,52.72,52.46,52.5,160657.0,43.1053,43.1626,42.9498,42.9825,160657.0
2019-04-18 10:15:00,52.5,52.64,52.48,52.55,129096.0,42.9825,43.0971,42.9662,43.0235,129096.0
2019-04-18 10:20:00,52.55,52.61,52.44,52.5,200756.0,43.0235,43.0726,42.9334,42.9825,200756.0
2019-04-18 10:25:00,52.5,52.65,52.49,52.64,109553.0,42.9825,43.1053,42.9743,43.0971,109553.0
2019-04-18 10:30:00,52.64,52.71,52.53,52.57,191429.0,43.0971,43.1545,43.0071,43.0398,191429.0
2019-04-18 10:35:00,52.57,52.65,52.48,52.49,111796.0,43.0398,43.1053,42.9662,42.9743,111796.0
2019-04-18 10:40:00,52.49,52.64,52.45,52.6,142667.0,42.9743,43.0971,42.9416,43.0644,142667.0
2019-04-18 10:45:00,52.6,52.78,52.56,52.76,227349.0,43.0644,43.2118,43.0316,43.1954,227349.0
2019-04-18 10:50:00,52.76,52.78,52.68,52.76,197634.0,43.1954,43.2118,43.1299,43.1954,197634.0
2019-04-18 10:55:00,52.75,52.9,52.74,52.75,203910.0,43.1872,43.31,43.179,43.1872,203910.0
2019-04-18 11:00:00,52.76,52.77,52.61,52.71,130549.0,43.1954,43.2036,43.0726,43.1545,130549.0
2019-04-18 11:05:00,52.71,52.75,52.65,52.73,143343.0,43.1545,43.1872,43.1053,43.1708,143343.0
2019-04-18 11:10:00,52.73,52.75,52.57,52.58,129795.0,43.1708,43.1872,43.0398,43.048,129795.0
2019-04-18 11:15:00,52.58,52.66,52.51,52.58,207412.0,43.048,43.1135,42.9907,43.048,207412.0
2019-04-18 11:20:00,52.58,52.6,52.5,52.54,96824.0,43.048,43.0644,42.9825,43.0153,96824.0
2019-04-18 11:25:00,52.53,52.59,52.51,52.54,93222.0,43.0071,43.0562,42.9907,43.0153,93222.0
2019-04-18 11:30:00,52.54,52.59,52.52,52.55,79864.0,43.0153,43.0562,42.9989,43.0235,79864.0
2019-04-18 11:35:00,52.55,52.65,52.55,52.62,73163.0,43.0235,43.1053,43.0235,43.0808,73163.0
2019-04-18 11:40:00,52.61,52.68,52.6,52.68,89815.0,43.0726,43.1299,43.0644,43.1299,89815.0
2019-04-18 11:45:00,52.67,52.72,52.62,52.63,105431.0,43.1217,43.1626,43.0808,43.089,105431.0
2019-04-18 11:50:00,52.63,52.65,52.61,52.62,79649.0,43.089,43.1053,43.0726,43.0808,79649.0
2019-04-18 11:55:00,52.63,52.7,52.59,52.69,155975.0,43.089,43.1463,43.0562,43.1381,155975.0
2019-04-18 12:00:00,52.7,52.84,52.68,52.82,119562.0,43.1463,43.2609,43.1299,43.2445,119562.0
2019-04-18 12:05:00,52.82,52.91,52.81,52.91,148979.0,43.2445,43.3182,43.2363,43.3182,148979.0
2019-04-18 12:10:00,52.91,53.04,52.9,53.0,223011.0,43.3182,43.4246,43.31,43.3919,223011.0
2019-04-18 12:15:00,53.0,53.05,52.97,53.03,132966.0,43.3919,43.4328,43.3673,43.4164,132966.0
2019-04-18 12:20:00,53.03,53.11,53.01,53.03,200581.0,43.4164,43.4819,43.4001,43.4164,200581.0
2019-04-18 12:25:00,53.03,53.03,52.93,53.0,138985.0,43.4164,43.4164,43.3346,43.3919,138985.0
2019-04-18 12:30:00,53.0,53.0,52.92,52.95,143129.0,43.3919,43.3919,43.3264,43.3509,143129.0
2019-04-18 12:35:00,52.95,53.0,52.89,52.9,101710.0,43.3509,43.3919,43.3018,43.31,101710.0
2019-04-18 12:40:00,52.9,52.98,52.89,52.92,192004.0,43.31,43.3755,43.3018,43.3264,192004.0
2019-04-18 12:45:00,52.93,53.08,52.92,53.08,128838.0,43.3346,43.4574,43.3264,43.4574,128838.0
2019-04-18 12:50:00,53.08,53.09,53.01,53.05,95913.0,43.4574,43.4656,43.4001,43.4328,95913.0
2019-04-18 12:55:00,53.05,53.07,53.01,53.05,89885.0,43.4328,43.4492,43.4001,43.4328,89885.0
2019-04-18 13:00:00,53.05,53.11,53.02,53.1,99590.0,43.4328,43.4819,43.4083,43.4738,99590.0
2019-04-18 13:05:00,53.11,53.16,53.08,53.15,142985.0,43.4819,43.5229,43.4574,43.5147,142985.0
2019-04-18 13:10:00,53.15,53.16,53.1,53.16,64526.0,43.5147,43.5229,43.4738,43.5229,64526.0
2019-04-18 13:15:00,53.16,53.16,53.1,53.14,63106.0,43.5229,43.5229,43.4738,43.5065,63106.0
2019-04-18 13:20:00,53.14,53.15,53.03,53.09,87480.0,43.5065,43.5147,43.4164,43.4656,87480.0
2019-04-18 13:25:00,53.09,53.09,52.96,52.96,77608.0,43.4656,43.4656,43.3591,43.3591,77608.0
2019-04-18 13:30:00,52.97,52.98,52.92,52.94,93958.0,43.3673,43.3755,43.3264,43.3428,93958.0
2019-04-18 13:35:00,52.94,52.94,52.84,52.84,105519.0,43.3428,43.3428,43.2609,43.2609,105519.0
2019-04-18 13:40:00,52.84,52.88,52.83,52.83,102777.0,43.2609,43.2936,43.2527,43.2527,102777.0
2019-04-18 13:45:00,52.84,52.91,52.82,52.91,93469.0,43.2609,43.3182,43.2445,43.3182,93469.0
2019-04-18 13:50:00,52.91,52.93,52.85,52.89,81947.0,43.3182,43.3346,43.2691,43.3018,81947.0
2019-04-18 13:55:00,52.88,52.89,52.8,52.84,153069.0,43.2936,43.3018,43.2281,43.2609,153069.0
2019-04-18 14:00:00,52.84,52.85,52.63,52.64,162345.0,43.2609,43.2691,43.089,43.0971,162345.0
2019-04-18 14:05:00,52.63,52.75,52.58,52.72,188168.0,43.089,43.1872,43.048,43.1626,188168.0
2019-04-18 14:10:00,52.73,52.78,52.72,52.77,123613.0,43.1708,43.2118,43.1626,43.2036,123613.0
2019-04-18 14:15:00,52.77,52.84,52.75,52.81,108315.0,43.2036,43.2609,43.1872,43.2363,108315.0
2019-04-18 14:20:00,52.8,52.85,52.8,52.82,88119.0,43.2281,43.2691,43.2281,43.2445,88119.0
2019-04-18 14:25:00,52.82,52.88,52.81,52.87,97612.0,43.2445,43.2936,43.2363,43.2854,97612.0
2019-04-18 14:30:00,52.86,52.87,52.78,52.8,168659.0,43.2773,43.2854,43.2118,43.2281,168659.0
2019-04-18 14:35:00,52.8,52.86,52.79,52.84,121385.0,43.2281,43.2773,43.22,43.2609,121385.0
2019-04-18 14:40:00,52.84,52.88,52.82,52.85,101139.0,43.2609,43.2936,43.2445,43.2691,101139.0
2019-04-18 14:45:00,52.85,52.85,52.75,52.76,172774.0,43.2691,43.2691,43.1872,43.1954,172774.0
2019-04-18 14:50:00,52.76,52.78,52.71,52.72,189948.0,43.1954,43.2118,43.1545,43.1626,189948.0
2019-04-18 14:55:00,52.72,52.82,52.71,52.8,113093.0,43.1626,43.2445,43.1545,43.2281,113093.0
2019-04-18 15:00:00,52.8,52.86,52.79,52.86,93282.0,43.2281,43.2773,43.22,43.2773,93282.0
2019-04-18 15:05:00,52.86,52.87,52.74,52.75,131628.0,43.2773,43.2854,43.179,43.1872,131628.0
2019-04-18 15:10:00,52.75,52.76,52.73,52.75,86809.0,43.1872,43.1954,43.1708,43.1872,86809.0
2019-04-18 15:15:00,52.75,52.81,52.75,52.76,179083.0,43.1872,43.2363,43.1872,43.1954,179083.0
2019-04-18 15:20:00,52.76,52.77,52.68,52.71,202438.0,43.1954,43.2036,43.1299,43.1545,202438.0
2019-04-18 15:25:00,52.7,52.75,52.7,52.73,122349.0,43.1463,43.1872,43.1463,43.1708,122349.0
2019-04-18 15:30:00,52.72,52.76,52.7,52.74,124568.0,43.1626,43.1954,43.1463,43.179,124568.0
2019-04-18 15:35:00,52.75,52.79,52.7,52.73,212832.0,43.1872,43.22,43.1463,43.1708,212832.0
2019-04-18 15:40:00,52.73,52.78,52.7,52.78,272954.0,43.1708,43.2118,43.1463,43.2118,272954.0
2019-04-18 15:45:00,52.78,52.84,52.74,52.84,422369.0,43.2118,43.2609,43.179,43.2609,422369.0
2019-04-18 15:50:00,52.83,52.84,52.74,52.78,476284.0,43.2527,43.2609,43.179,43.2118,476284.0
2019-04-18 15:55:00,52.77,52.78,52.61,52.63,907698.0,43.2036,43.2118,43.0726,43.089,907698.0
2019-04-22 09:30:00,52.43,52.57,52.18,52.51,431578.0,43.3346,43.4503,43.1279,43.4007,431578.0
2019-04-22 09:35:00,52.54,52.67,52.46,52.55,172370.0,43.4255,43.5329,43.3594,43.4338,172370.0
2019-04-22 09:40:00,52.56,52.66,52.46,52.47,201700.0,43.442,43.5247,43.3594,43.3676,201700.0
2019-04-22 09:45:00,52.48,52.76,52.47,52.65,214387.0,43.3759,43.6073,43.3676,43.5164,214387.0
2019-04-22 09:50:00,52.65,52.71,52.54,52.65,125188.0,43.5164,43.566,43.4255,43.5164,125188.0
2019-04-22 09:55:00,52.64,52.72,52.6,52.66,119380.0,43.5081,43.5743,43.4751,43.5247,119380.0
2019-04-22 10:00:00,52.67,52.69,52.54,52.61,89049.0,43.5329,43.5495,43.4255,43.4833,89049.0
2019-04-22 10:05:00,52.6,52.63,52.41,52.41,101070.0,43.4751,43.4999,43.318,43.318,101070.0
2019-04-22 10:10:00,52.42,52.43,52.25,52.27,145762.0,43.3263,43.3346,43.1858,43.2023,145762.0
2019-04-22 10:15:00,52.28,52.37,52.26,52.3,107181.0,43.2106,43.285,43.1941,43.2271,107181.0
2019-04-22 10:20:00,52.3,52.31,52.21,52.26,132969.0,43.2271,43.2354,43.1527,43.1941,132969.0
2019-04-22 10:25:00,52.26,52.36,52.25,52.35,101580.0,43.1941,43.2767,43.1858,43.2685,101580.0
2019-04-22 10:30:00,52.35,52.43,52.29,52.42,148407.0,43.2685,43.3346,43.2189,43.3263,148407.0
2019-04-22 10:35:00,52.4,52.51,52.39,52.49,102420.0,43.3098,43.4007,43.3015,43.3842,102420.0
2019-04-22 10:40:00,52.49,52.52,52.46,52.47,141020.0,43.3842,43.409,43.3594,43.3676,141020.0
2019-04-22 10:45:00,52.47,52.51,52.4,52.49,172427.0,43.3676,43.4007,43.3098,43.3842,172427.0
2019-04-22 10:50:00,52.49,52.63,52.49,52.56,132194.0,43.3842,43.4999,43.3842,43.442,132194.0
2019-04-22 10:55:00,52.55,52.64,52.52,52.53,136899.0,43.4338,43.5081,43.409,43.4172,136899.0
2019-04-22 11:00:00,52.53,52.6,52.51,52.53,123055.0,43.4172,43.4751,43.4007,43.4172,123055.0
2019-04-22 11:05:00,52.54,52.59,52.5,52.54,116028.0,43.4255,43.4668,43.3924,43.4255,116028.0
2019-04-22 11:10:00,52.54,52.59,52.48,52.55,92745.0,43.4255,43.4668,43.3759,43.4338,92745.0
2019-04-22 11:15:00,52.54,52.61,52.51,52.6,66048.0,43.4255,43.4833,43.4007,43.4751,66048.0
2019-04-22 11:20:00,52.6,52.63,52.51,52.53,76872.0,43.4751,43.4999,43.4007,43.4172,76872.0
2019-04-22 11:25:00,52.52,52.53,52.39,52.41,109644.0,43.409,43.4172,43.3015,43.318,109644.0
2019-04-22 11:30:00,52.41,52.41,52.33,52.38,111727.0,43.318,43.318,43.2519,43.2932,111727.0
2019-04-22 11:35:00,52.38,52.46,52.34,52.46,117424.0,43.2932,43.3594,43.2602,43.3594,117424.0
2019-04-22 11:40:00,52.46,52.52,52.43,52.44,95605.0,43.3594,43.409,43.3346,43.3428,95605.0
2019-04-22 11:45:00,52.44,52.46,52.42,52.43,79661.0,43.3428,43.3594,43.3263,43.3346,79661.0
2019-04-22 11:50:00,52.41,52.42,52.36,52.38,92470.0,43.318,43.3263,43.2767,43.2932,92470.0
2019-04-22 11:55:00,52.39,52.45,52.38,52.4,56575.0,43.3015,43.3511,43.2932,43.3098,56575.0
2019-04-22 12:00:00,52.4,52.42,52.35,52.39,51865.0,43.3098,43.3263,43.2685,43.3015,51865.0
2019-04-22 12:05:00,52.39,52.4,52.36,52.36,53967.0,43.3015,43.3098,43.2767,43.2767,53967.0
2019-04-22 12:10:00,52.36,52.38,52.31,52.35,73832.0,43.2767,43.2932,43.2354,43.2685,73832.0
2019-04-22 12:15:00,52.36,52.38,52.33,52.36,57708.0,43.2767,43.2932,43.2519,43.2767,57708.0
2019-04-22 12:20:00,52.36,52.38,52.35,52.36,57565.0,43.2767,43.2932,43.2685,43.2767,57565.0
2019-04-22 12:25:00,52.36,52.4,52.36,52.38,60722.0,43.2767,43.3098,43.2767,43.2932,60722.0
2019-04-22 12:30:00,52.37,52.48,52.36,52.48,113219.0,43.285,43.3759,43.2767,43.3759,113219.0
2019-04-22 12:35:00,52.48,52.49,52.44,52.47,37142.0,43.3759,43.3842,43.3428,43.3676,37142.0
2019-04-22 12:40:00,52.47,52.5,52.46,52.48,55928.0,43.3676,43.3924,43.3594,43.3759,55928.0
2019-04-22 12:45:00,52.48,52.49,52.46,52.47,32170.0,43.3759,43.3842,43.3594,43.3676,32170.0
2019-04-22 12:50:00,52.48,52.49,52.45,52.45,55608.0,43.3759,43.3842,43.3511,43.3511,55608.0
2019-04-22 12:55:00,52.45,52.49,52.45,52.48,34190.0,43.3511,43.3842,43.3511,43.3759,34190.0
2019-04-22 13:00:00,52.48,52.48,52.43,52.45,77443.0,43.3759,43.3759,43.3346,43.3511,77443.0
2019-04-22 13:05:00,52.45,52.48,52.44,52.44,49716.0,43.3511,43.3759,43.3428,43.3428,49716.0
2019-04-22 13:10:00,52.45,52.46,52.42,52.44,47929.0,43.3511,43.3594,43.3263,43.3428,47929.0
2019-04-22 13:15:00,52.44,52.48,52.43,52.45,93644.0,43.3428,43.3759,43.3346,43.3511,93644.0
2019-04-22 13:20:00,52.45,52.47,52.44,52.46,54914.0,43.3511,43.3676,43.3428,43.3594,54914.0
2019-04-22 13:25:00,52.46,52.48,52.44,52.47,67131.0,43.3594,43.3759,43.3428,43.3676,67131.0
2019-04-22 13:30:00,52.46,52.49,52.45,52.48,65288.0,43.3594,43.3842,43.3511,43.3759,65288.0
2019-04-22 13:35:00,52.48,52.52,52.45,52.46,95790.0,43.3759,43.409,43.3511,43.3594,95790.0
2019-04-22 13:40:00,52.47,52.49,52.45,52.47,40061.0,43.3676,43.3842,43.3511,43.3676,40061.0
2019-04-22 13:45:00,52.47,52.49,52.45,52.46,42950.0,43.3676,43.3842,43.3511,43.3594,42950.0
2019-04-22 13:50:00,52.47,52.51,52.45,52.47,63228.0,43.3676,43.4007,43.3511,43.3676,63228.0
2019-04-22 13:55:00,52.46,52.49,52.44,52.46,58228.0,43.3594,43.3842,43.3428,43.3594,58228.0
2019-04-22 14:00:00,52.45,52.49,52.44,52.47,91417.0,43.3511,43.3842,43.3428,43.3676,91417.0
2019-04-22 14:05:00,52.47,52.47,52.44,52.45,59476.0,43.3676,43.3676,43.3428,43.3511,59476.0
2019-04-22 14:10:00,52.45,52.47,52.44,52.45,91911.0,43.3511,43.3676,43.3428,43.3511,91911.0
2019-04-22 14:15:00,52.45,52.46,52.31,52.34,111247.0,43.3511,43.3594,43.2354,43.2602,111247.0
2019-04-22 14:20:00,52.33,52.39,52.33,52.36,63735.0,43.2519,43.3015,43.2519,43.2767,63735.0
2019-04-22 14:25:00,52.36,52.41,52.35,52.39,84584.0,43.2767,43.318,43.2685,43.3015,84584.0
2019-04-22 14:30:00,52.39,52.39,52.34,52.37,64795.0,43.3015,43.3015,43.2602,43.285,64795.0
2019-04-22 14:35:00,52.37,52.37,52.34,52.36,78172.0,43.285,43.285,43.2602,43.2767,78172.0
2019-04-22 14:40:00,52.37,52.38,52.33,52.36,56529.0,43.285,43.2932,43.2519,43.2767,56529.0
2019-04-22 14:45:00,52.35,52.38,52.31,52.38,86147.0,43.2685,43.2932,43.2354,43.2932,86147.0
2019-04-22 14:50:00,52.37,52.42,52.37,52.42,66055.0,43.285,43.3263,43.285,43.3263,66055.0
2019-04-22 14:55:00,52.42,52.45,52.41,52.43,74637.0,43.3263,43.3511,43.318,43.3346,74637.0
2019-04-22 15:00:00,52.43,52.45,52.42,52.43,44431.0,43.3346,43.3511,43.3263,43.3346,44431.0
2019-04-22 15:05:00,52.43,52.46,52.42,52.45,56751.0,43.3346,43.3594,43.3263,43.3511,56751.0
2019-04-22 15:10:00,52.45,52.48,52.44,52.44,123942.0,43.3511,43.3759,43.3428,43.3428,123942.0
2019-04-22 15:15:00,52.45,52.46,52.43,52.44,75223.0,43.3511,43.3594,43.3346,43.3428,75223.0
2019-04-22 15:20:00,52.44,52.47,52.43,52.46,73449.0,43.3428,43.3676,43.3346,43.3594,73449.0
2019-04-22 15:25:00,52.46,52.46,52.42,52.44,109578.0,43.3594,43.3594,43.3263,43.3428,109578.0
2019-04-22 15:30:00,52.44,52.47,52.42,52.46,97984.0,43.3428,43.3676,43.3263,43.3594,97984.0
2019-04-22 15:35:00,52.45,52.46,52.43,52.44,59477.0,43.3511,43.3594,43.3346,43.3428,59477.0
2019-04-22 15:40:00,52.43,52.45,52.41,52.45,102895.0,43.3346,43.3511,43.318,43.3511,102895.0
2019-04-22 15:45:00,52.45,52.47,52.44,52.46,141203.0,43.3511,43.3676,43.3428,43.3594,141203.0
2019-04-22 15:50:00,52.46,52.48,52.45,52.47,211741.0,43.3594,43.3759,43.3511,43.3676,211741.0
2019-04-22 15:55:00,52.46,52.47,52.4,52.43,480306.0,43.3594,43.3676,43.3098,43.3346,480306.0
2019-04-23 09:30:00,52.5,52.55,52.1,52.3,562707.0,43.3924,43.4338,43.0618,43.2271,562707.0
2019-04-23 09:35:00,52.29,52.58,52.27,52.58,334179.0,43.2189,43.4586,43.2023,43.4586,334179.0
2019-04-23 09:40:00,52.57,52.7,52.49,52.53,260097.0,43.4503,43.5577,43.3842,43.4172,260097.0
2019-04-23 09:45:00,52.52,52.63,52.43,52.6,269605.0,43.409,43.4999,43.3346,43.4751,269605.0
2019-04-23 09:50:00,52.61,52.65,52.41,52.49,226343.0,43.4833,43.5164,43.318,43.3842,226343.0
2019-04-23 09:55:00,52.49,52.66,52.46,52.65,181865.0,43.3842,43.5247,43.3594,43.5164,181865.0
2019-04-23 10:00:00,52.65,52.67,52.46,52.53,148333.0,43.5164,43.5329,43.3594,43.4172,148333.0
2019-04-23 10:05:00,52.53,52.59,52.46,52.46,99409.0,43.4172,43.4668,43.3594,43.3594,99409.0
2019-04-23 10:10:00,52.46,52.6,52.46,52.57,85242.0,43.3594,43.4751,43.3594,43.4503,85242.0
2019-04-23 10:15:00,52.57,52.57,52.45,52.46,180178.0,43.4503,43.4503,43.3511,43.3594,180178.0
2019-04-23 10:20:00,52.46,52.49,52.35,52.37,97554.0,43.3594,43.3842,43.2685,43.285,97554.0
2019-04-23 10:25:00,52.37,52.41,52.28,52.37,113658.0,43.285,43.318,43.2106,43.285,113658.0
2019-04-23 10:30:00,52.38,52.48,52.36,52.48,91520.0,43.2932,43.3759,43.2767,43.3759,91520.0
2019-04-23 10:35:00,52.47,52.57,52.45,52.56,99562.0,43.3676,43.4503,43.3511,43.442,99562.0
2019-04-23 10:40:00,52.57,52.62,52.55,52.56,101755.0,43.4503,43.4916,43.4338,43.442,101755.0
2019-04-23 10:45:00,52.55,52.66,52.54,52.65,105709.0,43.4338,43.5247,43.4255,43.5164,105709.0
2019-04-23 10:50:00,52.66,52.79,52.63,52.75,155865.0,43.5247,43.6321,43.4999,43.5991,155865.0
2019-04-23 10:55:00,52.75,52.88,52.7,52.88,138407.0,43.5991,43.7065,43.5577,43.7065,138407.0
2019-04-23 11:00:00,52.89,52.96,52.86,52.95,169786.0,43.7148,43.7726,43.69,43.7644,169786.0
2019-04-23 11:05:00,52.94,53.02,52.88,53.01,138306.0,43.7561,43.8222,43.7065,43.814,138306.0
2019-04-23 11:10:00,53.02,53.12,53.01,53.11,129942.0,43.8222,43.9049,43.814,43.8966,129942.0
2019-04-23 11:15:00,53.12,53.24,53.11,53.19,149496.0,43.9049,44.0041,43.8966,43.9627,149496.0
2019-04-23 11:20:00,53.2,53.3,53.17,53.29,150396.0,43.971,44.0536,43.9462,44.0454,150396.0
2019-04-23 11:25:00,53.29,53.38,53.22,53.23,126584.0,44.0454,44.1198,43.9875,43.9958,126584.0
2019-04-23 11:30:00,53.23,53.28,53.18,53.18,88253.0,43.9958,44.0371,43.9545,43.9545,88253.0
2019-04-23 11:35:00,53.18,53.28,53.14,53.21,89986.0,43.9545,44.0371,43.9214,43.9793,89986.0
2019-04-23 11:40:00,53.21,53.27,53.17,53.23,131078.0,43.9793,44.0289,43.9462,43.9958,131078.0
2019-04-23 11:45:00,53.23,53.35,53.19,53.33,113045.0,43.9958,44.095,43.9627,44.0784,113045.0
2019-04-23 11:50:00,53.34,53.38,53.28,53.34,138593.0,44.0867,44.1198,44.0371,44.0867,138593.0
2019-04-23 11:55:00,53.33,53.39,53.31,53.32,117074.0,44.0784,44.128,44.0619,44.0702,117074.0
2019-04-23 12:00:00,53.32,53.35,53.25,53.3,106935.0,44.0702,44.095,44.0123,44.0536,106935.0
2019-04-23 12:05:00,53.3,53.44,53.28,53.43,152363.0,44.0536,44.1694,44.0371,44.1611,152363.0
2019-04-23 12:10:00,53.43,53.5,53.41,53.5,182122.0,44.1611,44.219,44.1446,44.219,182122.0
2019-04-23 12:15:00,53.5,53.6,53.49,53.57,140462.0,44.219,44.3016,44.2107,44.2768,140462.0
2019-04-23 12:20:00,53.57,53.64,53.56,53.61,154401.0,44.2768,44.3347,44.2685,44.3099,154401.0
2019-04-23 12:25:00,53.61,53.67,53.59,53.63,104111.0,44.3099,44.3595,44.2933,44.3264,104111.0
2019-04-23 12:30:00,53.63,53.65,53.55,53.56,130859.0,44.3264,44.3429,44.2603,44.2685,130859.0
2019-04-23 12:35:00,53.57,53.63,53.56,53.57,91955.0,44.2768,44.3264,44.2685,44.2768,91955.0
2019-04-23 12:40:00,53.57,53.61,53.54,53.55,65450.0,44.2768,44.3099,44.252,44.2603,65450.0
2019-04-23 12:45:00,53.55,53.59,53.54,53.56,60842.0,44.2603,44.2933,44.252,44.2685,60842.0
2019-04-23 12:50:00,53.56,53.59,53.55,53.57,60819.0,44.2685,44.2933,44.2603,44.2768,60819.0
2019-04-23 12:55:00,53.57,53.61,53.54,53.61,65403.0,44.2768,44.3099,44.252,44.3099,65403.0
2019-04-23 13:00:00,53.61,53.65,53.6,53.63,136207.0,44.3099,44.3429,44.3016,44.3264,136207.0
2019-04-23 13:05:00,53.62,53.63,53.57,53.59,55303.0,44.3181,44.3264,44.2768,44.2933,55303.0
2019-04-23 13:10:00,53.59,53.61,53.55,53.6,77974.0,44.2933,44.3099,44.2603,44.3016,77974.0
2019-04-23 13:15:00,53.59,53.6,53.49,53.56,70114.0,44.2933,44.3016,44.2107,44.2685,70114.0
2019-04-23 13:20:00,53.56,53.56,53.46,53.46,230306.0,44.2685,44.2685,44.1859,44.1859,230306.0
2019-04-23 13:25:00,53.46,53.51,53.41,53.42,67351.0,44.1859,44.2272,44.1446,44.1528,67351.0
2019-04-23 13:30:00,53.43,53.46,53.37,53.45,98283.0,44.1611,44.1859,44.1115,44.1776,98283.0
2019-04-23 13:35:00,53.45,53.45,53.41,53.44,55165.0,44.1776,44.1776,44.1446,44.1694,55165.0
2019-04-23 13:40:00,53.43,53.45,53.37,53.38,75725.0,44.1611,44.1776,44.1115,44.1198,75725.0
2019-04-23 13:45:00,53.38,53.46,53.37,53.43,65720.0,44.1198,44.1859,44.1115,44.1611,65720.0
2019-04-23 13:50:00,53.43,53.43,53.39,53.4,58874.0,44.1611,44.1611,44.128,44.1363,58874.0
2019-04-23 13:55:00,53.4,53.41,53.32,53.32,254855.0,44.1363,44.1446,44.0702,44.0702,254855.0
2019-04-23 14:00:00,53.32,53.38,53.27,53.34,174765.0,44.0702,44.1198,44.0289,44.0867,174765.0
2019-04-23 14:05:00,53.34,53.58,53.33,53.58,107987.0,44.0867,44.2851,44.0784,44.2851,107987.0
2019-04-23 14:10:00,53.58,53.59,53.48,53.52,91916.0,44.2851,44.2933,44.2024,44.2355,91916.0
2019-04-23 14:15:00,53.53,53.57,53.49,53.54,76210.0,44.2437,44.2768,44.2107,44.252,76210.0
2019-04-23 14:20:00,53.54,53.56,53.49,53.5,86810.0,44.252,44.2685,44.2107,44.219,86810.0
2019-04-23 14:25:00,53.5,53.53,53.45,53.47,72125.0,44.219,44.2437,44.1776,44.1942,72125.0
2019-04-23 14:30:00,53.47,53.48,53.42,53.44,55004.0,44.1942,44.2024,44.1528,44.1694,55004.0
2019-04-23 14:35:00,53.44,53.44,53.37,53.39,142530.0,44.1694,44.1694,44.1115,44.128,142530.0
2019-04-23 14:40:00,53.39,53.4,53.3,53.34,103606.0,44.128,44.1363,44.0536,44.0867,103606.0
2019-04-23 14:45:00,53.34,53.39,53.31,53.32,70583.0,44.0867,44.128,44.0619,44.0702,70583.0
2019-04-23 14:50:00,53.32,53.34,53.25,53.25,69432.0,44.0702,44.0867,44.0123,44.0123,69432.0
2019-04-23 14:55:00,53.26,53.26,53.18,53.19,149478.0,44.0206,44.0206,43.9545,43.9627,149478.0
2019-04-23 15:00:00,53.19,53.19,53.11,53.13,103602.0,43.9627,43.9627,43.8966,43.9131,103602.0
2019-04-23 15:05:00,53.14,53.25,53.1,53.2,145949.0,43.9214,44.0123,43.8883,43.971,145949.0
2019-04-23 15:10:00,53.2,53.21,53.16,53.2,122190.0,43.971,43.9793,43.9379,43.971,122190.0
2019-04-23 15:15:00,53.19,53.2,53.14,53.16,127630.0,43.9627,43.971,43.9214,43.9379,127630.0
2019-04-23 15:20:00,53.16,53.17,53.11,53.15,140192.0,43.9379,43.9462,43.8966,43.9297,140192.0
2019-04-23 15:25:00,53.16,53.18,53.06,53.07,177384.0,43.9379,43.9545,43.8553,43.8635,177384.0
2019-04-23 15:30:00,53.06,53.07,52.96,52.97,293145.0,43.8553,43.8635,43.7726,43.7809,293145.0
2019-04-23 15:35:00,52.96,53.08,52.95,53.05,280101.0,43.7726,43.8718,43.7644,43.847,280101.0
2019-04-23 15:40:00,53.06,53.06,52.98,52.98,223262.0,43.8553,43.8553,43.7892,43.7892,223262.0
2019-04-23 15:45:00,52.98,53.0,52.88,52.89,428003.0,43.7892,43.8057,43.7065,43.7148,428003.0
2019-04-23 15:50:00,52.9,52.96,52.87,52.91,541285.0,43.723,43.7726,43.6982,43.7313,541285.0
2019-04-23 15:55:00,52.91,52.96,52.87,52.96,812628.0,43.7313,43.7726,43.6982,43.7726,812628.0
2019-04-24 09:30:00,52.99,53.04,52.68,52.8,439145.0,43.7974,43.8388,43.5412,43.6404,439145.0
2019-04-24 09:35:00,52.78,52.93,52.72,52.81,154998.0,43.6239,43.7478,43.5743,43.6487,154998.0
2019-04-24 09:40:00,52.81,52.99,52.8,52.84,133865.0,43.6487,43.7974,43.6404,43.6734,133865.0
2019-04-24 09:45:00,52.83,52.83,52.67,52.71,125295.0,43.6652,43.6652,43.5329,43.566,125295.0
2019-04-24 09:50:00,52.7,52.74,52.64,52.67,102761.0,43.5577,43.5908,43.5081,43.5329,102761.0
2019-04-24 09:55:00,52.66,52.87,52.66,52.82,120743.0,43.5247,43.6982,43.5247,43.6569,120743.0
2019-04-24 10:00:00,52.81,52.83,52.66,52.67,75404.0,43.6487,43.6652,43.5247,43.5329,75404.0
2019-04-24 10:05:00,52.67,52.72,52.6,52.72,97943.0,43.5329,43.5743,43.4751,43.5743,97943.0
2019-04-24 10:10:00,52.72,52.8,52.69,52.79,67141.0,43.5743,43.6404,43.5495,43.6321,67141.0
2019-04-24 10:15:00,52.79,52.95,52.79,52.9,76664.0,43.6321,43.7644,43.6321,43.723,76664.0
2019-04-24 10:20:00,52.91,52.97,52.85,52.9,95395.0,43.7313,43.7809,43.6817,43.723,95395.0
2019-04-24 10:25:00,52.9,52.91,52.83,52.84,89030.0,43.723,43.7313,43.6652,43.6734,89030.0
2019-04-24 10:30:00,52.85,52.87,52.8,52.85,81534.0,43.6817,43.6982,43.6404,43.6817,81534.0
2019-04-24 10:35:00,52.84,52.88,52.79,52.8,85888.0,43.6734,43.7065,43.6321,43.6404,85888.0
2019-04-24 10:40:00,52.79,52.84,52.73,52.75,93701.0,43.6321,43.6734,43.5825,43.5991,93701.0
2019-04-24 10:45:00,52.74,52.85,52.74,52.77,88247.0,43.5908,43.6817,43.5908,43.6156,88247.0
2019-04-24 10:50:00,52.77,52.86,52.75,52.82,102649.0,43.6156,43.69,43.5991,43.6569,102649.0
2019-04-24 10:55:00,52.82,52.9,52.82,52.85,71371.0,43.6569,43.723,43.6569,43.6817,71371.0
2019-04-24 11:00:00,52.85,53.0,52.81,52.99,86138.0,43.6817,43.8057,43.6487,43.7974,86138.0
2019-04-24 11:05:00,52.99,53.0,52.87,52.91,77747.0,43.7974,43.8057,43.6982,43.7313,77747.0
2019-04-24 11:10:00,52.93,52.95,52.88,52.92,83516.0,43.7478,43.7644,43.7065,43.7396,83516.0
2019-04-24 11:15:00,52.91,52.96,52.88,52.94,74359.0,43.7313,43.7726,43.7065,43.7561,74359.0
2019-04-24 11:20:00,52.94,52.98,52.9,52.93,73018.0,43.7561,43.7892,43.723,43.7478,73018.0
2019-04-24 11:25:00,52.92,52.97,52.9,52.96,57409.0,43.7396,43.7809,43.723,43.7726,57409.0
2019-04-24 11:30:00,52.96,53.0,52.93,52.94,62409.0,43.7726,43.8057,43.7478,43.7561,62409.0
2019-04-24 11:35:00,52.94,52.97,52.92,52.97,103890.0,43.7561,43.7809,43.7396,43.7809,103890.0
2019-04-24 11:40:00,52.96,53.06,52.93,53.02,64091.0,43.7726,43.8553,43.7478,43.8222,64091.0
2019-04-24 11:45:00,53.02,53.11,53.01,53.01,86201.0,43.8222,43.8966,43.814,43.814,86201.0
2019-04-24 11:50:00,53.01,53.06,53.0,53.05,57964.0,43.814,43.8553,43.8057,43.847,57964.0
2019-04-24 11:55:00,53.04,53.06,52.99,53.0,92488.0,43.8388,43.8553,43.7974,43.8057,92488.0
2019-04-24 12:00:00,53.0,53.02,52.95,52.98,59395.0,43.8057,43.8222,43.7644,43.7892,59395.0
2019-04-24 12:05:00,52.98,52.99,52.89,52.93,65961.0,43.7892,43.7974,43.7148,43.7478,65961.0
2019-04-24 12:10:00,52.93,52.98,52.92,52.96,51424.0,43.7478,43.7892,43.7396,43.7726,51424.0
2019-04-24 12:15:00,52.97,52.98,52.91,52.93,51426.0,43.7809,43.7892,43.7313,43.7478,51426.0
2019-04-24 12:20:00,52.93,52.93,52.74,52.74,158379.0,43.7478,43.7478,43.5908,43.5908,158379.0
2019-04-24 12:25:00,52.73,52.81,52.73,52.8,81674.0,43.5825,43.6487,43.5825,43.6404,81674.0
2019-04-24 12:30:00,52.8,52.81,52.65,52.66,156686.0,43.6404,43.6487,43.5164,43.5247,156686.0
2019-04-24 12:35:00,52.67,52.72,52.66,52.69,114196.0,43.5329,43.5743,43.5247,43.5495,114196.0
2019-04-24 12:40:00,52.7,52.75,52.68,52.74,63763.0,43.5577,43.5991,43.5412,43.5908,63763.0
2019-04-24 12:45:00,52.74,52.81,52.72,52.81,77539.0,43.5908,43.6487,43.5743,43.6487,77539.0
2019-04-24 12:50:00,52.81,52.85,52.77,52.78,70760.0,43.6487,43.6817,43.6156,43.6239,70760.0
2019-04-24 12:55:00,52.79,52.79,52.72,52.76,49863.0,43.6321,43.6321,43.5743,43.6073,49863.0
2019-04-24 13:00:00,52.75,52.77,52.7,52.76,60081.0,43.5991,43.6156,43.5577,43.6073,60081.0
2019-04-24 13:05:00,52.76,52.77,52.7,52.72,38584.0,43.6073,43.6156,43.5577,43.5743,38584.0
2019-04-24 13:10:00,52.72,52.73,52.67,52.68,57477.0,43.5743,43.5825,43.5329,43.5412,57477.0
2019-04-24 13:15:00,52.69,52.79,52.68,52.77,59729.0,43.5495,43.6321,43.5412,43.6156,59729.0
2019-04-24 13:20:00,52.77,52.83,52.77,52.83,43115.0,43.6156,43.6652,43.6156,43.6652,43115.0
2019-04-24 13:25:00,52.84,52.86,52.8,52.8,51572.0,43.6734,43.69,43.6404,43.6404,51572.0
2019-04-24 13:30:00,52.8,52.84,52.78,52.83,40572.0,43.6404,43.6734,43.6239,43.6652,40572.0
2019-04-24 13:35:00,52.83,52.87,52.82,52.86,52484.0,43.6652,43.6982,43.6569,43.69,52484.0
2019-04-24 13:40:00,52.86,52.97,52.85,52.95,89849.0,43.69,43.7809,43.6817,43.7644,89849.0
2019-04-24 13:45:00,52.96,53.05,52.91,53.05,85452.0,43.7726,43.847,43.7313,43.847,85452.0
2019-04-24 13:50:00,53.04,53.06,52.96,52.97,113356.0,43.8388,43.8553,43.7726,43.7809,113356.0
2019-04-24 13:55:00,52.97,52.97,52.8,52.81,132182.0,43.7809,43.7809,43.6404,43.6487,132182.0
2019-04-24 14:00:00,52.81,52.83,52.76,52.82,79747.0,43.6487,43.6652,43.6073,43.6569,79747.0
2019-04-24 14:05:00,52.82,52.83,52.7,52.73,90476.0,43.6569,43.6652,43.5577,43.5825,90476.0
2019-04-24 14:10:00,52.73,52.74,52.68,52.72,89090.0,43.5825,43.5908,43.5412,43.5743,89090.0
2019-04-24 14:15:00,52.72,52.72,52.62,52.63,152115.0,43.5743,43.5743,43.4916,43.4999,152115.0
2019-04-24 14:20:00,52.63,52.69,52.55,52.64,143945.0,43.4999,43.5495,43.4338,43.5081,143945.0
2019-04-24 14:25:00,52.64,52.69,52.59,52.68,109545.0,43.5081,43.5495,43.4668,43.5412,109545.0
2019-04-24 14:30:00,52.69,52.7,52.64,52.7,61939.0,43.5495,43.5577,43.5081,43.5577,61939.0
2019-04-24 14:35:00,52.7,52.72,52.64,52.65,92716.0,43.5577,43.5743,43.5081,43.5164,92716.0
2019-04-24 14:40:00,52.64,52.75,52.64,52.75,67216.0,43.5081,43.5991,43.5081,43.5991,67216.0
2019-04-24 14:45:00,52.75,52.8,52.72,52.8,74605.0,43.5991,43.6404,43.5743,43.6404,74605.0
2019-04-24 14:50:00,52.8,52.92,52.78,52.89,113957.0,43.6404,43.7396,43.6239,43.7148,113957.0
2019-04-24 14:55:00,52.88,52.9,52.86,52.9,61387.0,43.7065,43.723,43.69,43.723,61387.0
2019-04-24 15:00:00,52.9,52.93,52.85,52.89,104528.0,43.723,43.7478,43.6817,43.7148,104528.0
2019-04-24 15:05:00,52.89,52.93,52.88,52.92,90345.0,43.7148,43.7478,43.7065,43.7396,90345.0
2019-04-24 15:10:00,52.92,52.96,52.9,52.93,71164.0,43.7396,43.7726,43.723,43.7478,71164.0
2019-04-24 15:15:00,52.92,52.96,52.9,52.95,93232.0,43.7396,43.7726,43.723,43.7644,93232.0
2019-04-24 15:20:00,52.96,52.97,52.93,52.95,96956.0,43.7726,43.7809,43.7478,43.7644,96956.0
2019-04-24 15:25:00,52.94,52.97,52.91,52.94,82843.0,43.7561,43.7809,43.7313,43.7561,82843.0
2019-04-24 15:30:00,52.94,53.02,52.93,53.02,145620.0,43.7561,43.8222,43.7478,43.8222,145620.0
2019-04-24 15:35:00,53.02,53.04,52.97,52.98,100457.0,43.8222,43.8388,43.7809,43.7892,100457.0
2019-04-24 15:40:00,52.98,52.98,52.92,52.98,117357.0,43.7892,43.7892,43.7396,43.7892,117357.0
2019-04-24 15:45:00,52.97,53.01,52.95,52.98,141543.0,43.7809,43.814,43.7644,43.7892,141543.0
2019-04-24 15:50:00,52.98,52.98,52.85,52.91,240351.0,43.7892,43.7892,43.6817,43.7313,240351.0
2019-04-24 15:55:00,52.91,52.95,52.88,52.93,403815.0,43.7313,43.7644,43.7065,43.7478,403815.0
2019-04-25 09:30:00,52.81,53.0,52.69,52.89,238990.0,43.6487,43.8057,43.5495,43.7148,238990.0
2019-04-25 09:35:00,52.9,52.98,52.78,52.83,147204.0,43.723,43.7892,43.6239,43.6652,147204.0
2019-04-25 09:40:00,52.84,52.91,52.61,52.65,207625.0,43.6734,43.7313,43.4833,43.5164,207625.0
2019-04-25 09:45:00,52.66,52.92,52.63,52.91,82063.0,43.5247,43.7396,43.4999,43.7313,82063.0
2019-04-25 09:50:00,52.91,53.03,52.85,52.98,120164.0,43.7313,43.8305,43.6817,43.7892,120164.0
2019-04-25 09:55:00,52.97,53.16,52.95,53.07,135733.0,43.7809,43.9379,43.7644,43.8635,135733.0
2019-04-25 10:00:00,53.07,53.07,52.9,52.96,96386.0,43.8635,43.8635,43.723,43.7726,96386.0
2019-04-25 10:05:00,52.95,52.97,52.87,52.89,76475.0,43.7644,43.7809,43.6982,43.7148,76475.0
2019-04-25 10:10:00,52.9,52.94,52.74,52.79,75535.0,43.723,43.7561,43.5908,43.6321,75535.0
2019-04-25 10:15:00,52.8,52.96,52.77,52.95,122570.0,43.6404,43.7726,43.6156,43.7644,122570.0
2019-04-25 10:20:00,52.95,53.07,52.89,53.04,92927.0,43.7644,43.8635,43.7148,43.8388,92927.0
2019-04-25 10:25:00,53.03,53.12,52.99,53.0,105908.0,43.8305,43.9049,43.7974,43.8057,105908.0
2019-04-25 10:30:00,53.0,53.03,52.91,52.96,89052.0,43.8057,43.8305,43.7313,43.7726,89052.0
2019-04-25 10:35:00,52.96,53.0,52.9,52.95,79417.0,43.7726,43.8057,43.723,43.7644,79417.0
2019-04-25 10:40:00,52.95,52.97,52.81,52.93,95948.0,43.7644,43.7809,43.6487,43.7478,95948.0
2019-04-25 10:45:00,52.93,53.0,52.93,52.99,68693.0,43.7478,43.8057,43.7478,43.7974,68693.0
2019-04-25 10:50:00,52.99,53.09,52.99,53.07,91017.0,43.7974,43.8801,43.7974,43.8635,91017.0
2019-04-25 10:55:00,53.07,53.16,53.05,53.11,71012.0,43.8635,43.9379,43.847,43.8966,71012.0
2019-04-25 11:00:00,53.12,53.3,53.09,53.24,166933.0,43.9049,44.0536,43.8801,44.0041,166933.0
2019-04-25 11:05:00,53.24,53.32,53.23,53.27,56169.0,44.0041,44.0702,43.9958,44.0289,56169.0
2019-04-25 11:10:00,53.26,53.43,53.25,53.36,155569.0,44.0206,44.1611,44.0123,44.1032,155569.0
2019-04-25 11:15:00,53.36,53.37,53.27,53.31,116922.0,44.1032,44.1115,44.0289,44.0619,116922.0
2019-04-25 11:20:00,53.3,53.4,53.3,53.38,71649.0,44.0536,44.1363,44.0536,44.1198,71649.0
2019-04-25 11:25:00,53.38,53.47,53.35,53.38,83482.0,44.1198,44.1942,44.095,44.1198,83482.0
2019-04-25 11:30:00,53.38,53.44,53.36,53.44,56763.0,44.1198,44.1694,44.1032,44.1694,56763.0
2019-04-25 11:35:00,53.44,53.52,53.4,53.51,124892.0,44.1694,44.2355,44.1363,44.2272,124892.0
2019-04-25 11:40:00,53.52,53.59,53.5,53.54,133298.0,44.2355,44.2933,44.219,44.252,133298.0
2019-04-25 11:45:00,53.55,53.56,53.46,53.52,90987.0,44.2603,44.2685,44.1859,44.2355,90987.0
2019-04-25 11:50:00,53.53,53.55,53.51,53.53,72576.0,44.2437,44.2603,44.2272,44.2437,72576.0
2019-04-25 11:55:00,53.54,53.57,53.52,53.56,114295.0,44.252,44.2768,44.2355,44.2685,114295.0
2019-04-25 12:00:00,53.57,53.6,53.52,53.55,81769.0,44.2768,44.3016,44.2355,44.2603,81769.0
2019-04-25 12:05:00,53.55,53.56,53.5,53.53,156287.0,44.2603,44.2685,44.219,44.2437,156287.0
2019-04-25 12:10:00,53.52,53.53,53.43,53.45,90217.0,44.2355,44.2437,44.1611,44.1776,90217.0
2019-04-25 12:15:00,53.45,53.45,53.37,53.38,88658.0,44.1776,44.1776,44.1115,44.1198,88658.0
2019-04-25 12:20:00,53.38,53.44,53.31,53.32,108835.0,44.1198,44.1694,44.0619,44.0702,108835.0
2019-04-25 12:25:00,53.32,53.35,53.27,53.31,61359.0,44.0702,44.095,44.0289,44.0619,61359.0
2019-04-25 12:30:00,53.31,53.33,53.29,53.33,47315.0,44.0619,44.0784,44.0454,44.0784,47315.0
2019-04-25 12:35:00,53.33,53.42,53.32,53.41,50951.0,44.0784,44.1528,44.0702,44.1446,50951.0
2019-04-25 12:40:00,53.41,53.48,53.4,53.48,53431.0,44.1446,44.2024,44.1363,44.2024,53431.0
2019-04-25 12:45:00,53.48,53.54,53.47,53.5,66601.0,44.2024,44.252,44.1942,44.219,66601.0
2019-04-25 12:50:00,53.49,53.55,53.45,53.54,40301.0,44.2107,44.2603,44.1776,44.252,40301.0
2019-04-25 12:55:00,53.53,53.58,53.51,53.55,46315.0,44.2437,44.2851,44.2272,44.2603,46315.0
2019-04-25 13:00:00,53.56,53.57,53.53,53.55,58389.0,44.2685,44.2768,44.2437,44.2603,58389.0
2019-04-25 13:05:00,53.55,53.55,53.46,53.51,49411.0,44.2603,44.2603,44.1859,44.2272,49411.0
2019-04-25 13:10:00,53.5,53.51,53.44,53.48,40331.0,44.219,44.2272,44.1694,44.2024,40331.0
2019-04-25 13:15:00,53.48,53.56,53.47,53.56,64861.0,44.2024,44.2685,44.1942,44.2685,64861.0
2019-04-25 13:20:00,53.55,53.58,53.53,53.56,56262.0,44.2603,44.2851,44.2437,44.2685,56262.0
2019-04-25 13:25:00,53.56,53.58,53.53,53.56,66400.0,44.2685,44.2851,44.2437,44.2685,66400.0
2019-04-25 13:30:00,53.57,53.58,53.56,53.58,34329.0,44.2768,44.2851,44.2685,44.2851,34329.0
2019-04-25 13:35:00,53.58,53.59,53.54,53.55,67397.0,44.2851,44.2933,44.252,44.2603,67397.0
2019-04-25 13:40:00,53.54,53.59,53.51,53.58,101297.0,44.252,44.2933,44.2272,44.2851,101297.0
2019-04-25 13:45:00,53.58,53.68,53.56,53.66,87873.0,44.2851,44.3677,44.2685,44.3512,87873.0
2019-04-25 13:50:00,53.66,53.68,53.59,53.61,82920.0,44.3512,44.3677,44.2933,44.3099,82920.0
2019-04-25 13:55:00,53.61,53.65,53.6,53.62,140171.0,44.3099,44.3429,44.3016,44.3181,140171.0
2019-04-25 14:00:00,53.62,53.66,53.61,53.62,85995.0,44.3181,44.3512,44.3099,44.3181,85995.0
2019-04-25 14:05:00,53.62,53.63,53.46,53.47,113335.0,44.3181,44.3264,44.1859,44.1942,113335.0
2019-04-25 14:10:00,53.46,53.53,53.45,53.5,105242.0,44.1859,44.2437,44.1776,44.219,105242.0
2019-04-25 14:15:00,53.51,53.53,53.48,53.52,63391.0,44.2272,44.2437,44.2024,44.2355,63391.0
2019-04-25 14:20:00,53.52,53.52,53.45,53.47,54632.0,44.2355,44.2355,44.1776,44.1942,54632.0
2019-04-25 14:25:00,53.48,53.53,53.47,53.52,47348.0,44.2024,44.2437,44.1942,44.2355,47348.0
2019-04-25 14:30:00,53.52,53.59,53.51,53.59,107593.0,44.2355,44.2933,44.2272,44.2933,107593.0
2019-04-25 14:35:00,53.6,53.68,53.58,53.68,65860.0,44.3016,44.3677,44.2851,44.3677,65860.0
2019-04-25 14:40:00,53.68,53.69,53.57,53.58,55944.0,44.3677,44.376,44.2768,44.2851,55944.0
2019-04-25 14:45:00,53.58,53.6,53.52,53.56,64622.0,44.2851,44.3016,44.2355,44.2685,64622.0
2019-04-25 14:50:00,53.56,53.57,53.37,53.37,95037.0,44.2685,44.2768,44.1115,44.1115,95037.0
2019-04-25 14:55:00,53.37,53.41,53.35,53.38,62847.0,44.1115,44.1446,44.095,44.1198,62847.0
2019-04-25 15:00:00,53.38,53.4,53.31,53.32,72085.0,44.1198,44.1363,44.0619,44.0702,72085.0
2019-04-25 15:05:00,53.32,53.33,53.28,53.29,113980.0,44.0702,44.0784,44.0371,44.0454,113980.0
2019-04-25 15:10:00,53.29,53.3,53.21,53.21,129429.0,44.0454,44.0536,43.9793,43.9793,129429.0
2019-04-25 15:15:00,53.21,53.31,53.2,53.23,96938.0,43.9793,44.0619,43.971,43.9958,96938.0
2019-04-25 15:20:00,53.23,53.27,53.22,53.26,63138.0,43.9958,44.0289,43.9875,44.0206,63138.0
2019-04-25 15:25:00,53.26,53.31,53.22,53.3,85790.0,44.0206,44.0619,43.9875,44.0536,85790.0
2019-04-25 15:30:00,53.31,53.36,53.28,53.29,97018.0,44.0619,44.1032,44.0371,44.0454,97018.0
2019-04-25 15:35:00,53.29,53.31,53.25,53.29,61298.0,44.0454,44.0619,44.0123,44.0454,61298.0
2019-04-25 15:40:00,53.3,53.33,53.26,53.33,89947.0,44.0536,44.0784,44.0206,44.0784,89947.0
2019-04-25 15:45:00,53.32,53.35,53.28,53.32,86802.0,44.0702,44.095,44.0371,44.0702,86802.0
2019-04-25 15:50:00,53.32,53.4,53.32,53.33,116368.0,44.0702,44.1363,44.0702,44.0784,116368.0
2019-04-25 15:55:00,53.33,53.34,53.22,53.22,201939.0,44.0784,44.0867,43.9875,43.9875,201939.0
2019-04-26 09:30:00,53.23,53.26,52.93,53.09,410901.0,43.9958,44.0206,43.7478,43.8801,410901.0
2019-04-26 09:35:00,53.08,53.21,53.04,53.09,172763.0,43.8718,43.9793,43.8388,43.8801,172763.0
2019-04-26 09:40:00,53.09,53.12,52.98,53.02,248233.0,43.8801,43.9049,43.7892,43.8222,248233.0
2019-04-26 09:45:00,53.02,53.2,53.01,53.16,158598.0,43.8222,43.971,43.814,43.9379,158598.0
2019-04-26 09:50:00,53.16,53.26,53.1,53.22,157454.0,43.9379,44.0206,43.8883,43.9875,157454.0
2019-04-26 09:55:00,53.21,53.33,53.13,53.27,90338.0,43.9793,44.0784,43.9131,44.0289,90338.0
2019-04-26 10:00:00,53.28,53.28,53.18,53.26,69095.0,44.0371,44.0371,43.9545,44.0206,69095.0
2019-04-26 10:05:00,53.26,53.3,53.12,53.19,94088.0,44.0206,44.0536,43.9049,43.9627,94088.0
2019-04-26 10:10:00,53.2,53.28,53.15,53.22,56431.0,43.971,44.0371,43.9297,43.9875,56431.0
2019-04-26 10:15:00,53.22,53.3,53.22,53.28,65645.0,43.9875,44.0536,43.9875,44.0371,65645.0
2019-04-26 10:20:00,53.28,53.43,53.27,53.41,125620.0,44.0371,44.1611,44.0289,44.1446,125620.0
2019-04-26 10:25:00,53.41,53.57,53.39,53.57,72031.0,44.1446,44.2768,44.128,44.2768,72031.0
2019-04-26 10:30:00,53.57,53.62,53.5,53.59,77973.0,44.2768,44.3181,44.219,44.2933,77973.0
2019-04-26 10:35:00,53.59,53.6,53.53,53.54,77200.0,44.2933,44.3016,44.2437,44.252,77200.0
2019-04-26 10:40:00,53.55,53.57,53.45,53.46,68600.0,44.2603,44.2768,44.1776,44.1859,68600.0
2019-04-26 10:45:00,53.45,53.49,53.39,53.49,79737.0,44.1776,44.2107,44.128,44.2107,79737.0
2019-04-26 10:50:00,53.49,53.59,53.48,53.58,108590.0,44.2107,44.2933,44.2024,44.2851,108590.0
2019-04-26 10:55:00,53.58,53.58,53.48,53.53,78153.0,44.2851,44.2851,44.2024,44.2437,78153.0
2019-04-26 11:00:00,53.54,53.55,53.49,53.51,70043.0,44.252,44.2603,44.2107,44.2272,70043.0
2019-04-26 11:05:00,53.5,53.51,53.36,53.39,76104.0,44.219,44.2272,44.1032,44.128,76104.0
2019-04-26 11:10:00,53.38,53.52,53.38,53.51,91843.0,44.1198,44.2355,44.1198,44.2272,91843.0
2019-04-26 11:15:00,53.52,53.55,53.48,53.54,63488.0,44.2355,44.2603,44.2024,44.252,63488.0
2019-04-26 11:20:00,53.53,53.58,53.52,53.56,55699.0,44.2437,44.2851,44.2355,44.2685,55699.0
2019-04-26 11:25:00,53.56,53.58,53.52,53.56,47324.0,44.2685,44.2851,44.2355,44.2685,47324.0
2019-04-26 11:30:00,53.55,53.57,53.47,53.51,61383.0,44.2603,44.2768,44.1942,44.2272,61383.0
2019-04-26 11:35:00,53.51,53.52,53.43,53.44,51800.0,44.2272,44.2355,44.1611,44.1694,51800.0
2019-04-26 11:40:00,53.43,53.48,53.4,53.4,50804.0,44.1611,44.2024,44.1363,44.1363,50804.0
2019-04-26 11:45:00,53.4,53.41,53.32,53.34,90463.0,44.1363,44.1446,44.0702,44.0867,90463.0
2019-04-26 11:50:00,53.34,53.36,53.23,53.25,105100.0,44.0867,44.1032,43.9958,44.0123,105100.0
2019-04-26 11:55:00,53.25,53.32,53.22,53.29,107106.0,44.0123,44.0702,43.9875,44.0454,107106.0
2019-04-26 12:00:00,53.29,53.3,53.2,53.23,106127.0,44.0454,44.0536,43.971,43.9958,106127.0
2019-04-26 12:05:00,53.23,53.27,53.21,53.24,79760.0,43.9958,44.0289,43.9793,44.0041,79760.0
2019-04-26 12:10:00,53.26,53.3,53.24,53.26,51976.0,44.0206,44.0536,44.0041,44.0206,51976.0
2019-04-26 12:15:00,53.26,53.35,53.25,53.32,72685.0,44.0206,44.095,44.0123,44.0702,72685.0
2019-04-26 12:20:00,53.32,53.35,53.24,53.27,69092.0,44.0702,44.095,44.0041,44.0289,69092.0
2019-04-26 12:25:00,53.27,53.27,53.21,53.22,59671.0,44.0289,44.0289,43.9793,43.9875,59671.0
2019-04-26 12:30:00,53.22,53.24,53.18,53.23,104571.0,43.9875,44.0041,43.9545,43.9958,104571.0
2019-04-26 12:35:00,53.23,53.3,53.21,53.28,61382.0,43.9958,44.0536,43.9793,44.0371,61382.0
2019-04-26 12:40:00,53.29,53.3,53.24,53.3,48460.0,44.0454,44.0536,44.0041,44.0536,48460.0
2019-04-26 12:45:00,53.29,53.32,53.27,53.31,39519.0,44.0454,44.0702,44.0289,44.0619,39519.0
2019-04-26 12:50:00,53.3,53.31,53.28,53.31,37409.0,44.0536,44.0619,44.0371,44.0619,37409.0
2019-04-26 12:55:00,53.31,53.31,53.3,53.3,29530.0,44.0619,44.0619,44.0536,44.0536,29530.0
2019-04-26 13:00:00,53.3,53.31,53.29,53.31,48967.0,44.0536,44.0619,44.0454,44.0619,48967.0
2019-04-26 13:05:00,53.3,53.31,53.26,53.3,47340.0,44.0536,44.0619,44.0206,44.0536,47340.0
2019-04-26 13:10:00,53.31,53.32,53.29,53.3,86405.0,44.0619,44.0702,44.0454,44.0536,86405.0
2019-04-26 13:15:00,53.3,53.37,53.3,53.35,53387.0,44.0536,44.1115,44.0536,44.095,53387.0
2019-04-26 13:20:00,53.35,53.39,53.34,53.38,49458.0,44.095,44.128,44.0867,44.1198,49458.0
2019-04-26 13:25:00,53.39,53.39,53.35,53.36,72254.0,44.128,44.128,44.095,44.1032,72254.0
2019-04-26 13:30:00,53.37,53.41,53.34,53.4,68823.0,44.1115,44.1446,44.0867,44.1363,68823.0
2019-04-26 13:35:00,53.39,53.41,53.37,53.41,45860.0,44.128,44.1446,44.1115,44.1446,45860.0
2019-04-26 13:40:00,53.41,53.41,53.34,53.36,40187.0,44.1446,44.1446,44.0867,44.1032,40187.0
2019-04-26 13:45:00,53.36,53.42,53.36,53.41,59831.0,44.1032,44.1528,44.1032,44.1446,59831.0
2019-04-26 13:50:00,53.41,53.41,53.33,53.38,36489.0,44.1446,44.1446,44.0784,44.1198,36489.0
2019-04-26 13:55:00,53.38,53.42,53.38,53.41,44965.0,44.1198,44.1528,44.1198,44.1446,44965.0
2019-04-26 14:00:00,53.42,53.42,53.35,53.41,55342.0,44.1528,44.1528,44.095,44.1446,55342.0
2019-04-26 14:05:00,53.42,53.42,53.37,53.4,47682.0,44.1528,44.1528,44.1115,44.1363,47682.0
2019-04-26 14:10:00,53.41,53.41,53.36,53.37,65613.0,44.1446,44.1446,44.1032,44.1115,65613.0
2019-04-26 14:15:00,53.37,53.39,53.35,53.37,75721.0,44.1115,44.128,44.095,44.1115,75721.0
2019-04-26 14:20:00,53.38,53.39,53.36,53.37,48221.0,44.1198,44.128,44.1032,44.1115,48221.0
2019-04-26 14:25:00,53.37,53.4,53.36,53.39,43073.0,44.1115,44.1363,44.1032,44.128,43073.0
2019-04-26 14:30:00,53.39,53.39,53.34,53.36,65001.0,44.128,44.128,44.0867,44.1032,65001.0
2019-04-26 14:35:00,53.36,53.4,53.35,53.39,55053.0,44.1032,44.1363,44.095,44.128,55053.0
2019-04-26 14:40:00,53.39,53.39,53.33,53.35,59142.0,44.128,44.128,44.0784,44.095,59142.0
2019-04-26 14:45:00,53.35,53.4,53.34,53.4,90232.0,44.095,44.1363,44.0867,44.1363,90232.0
2019-04-26 14:50:00,53.4,53.46,53.39,53.4,73913.0,44.1363,44.1859,44.128,44.1363,73913.0
2019-04-26 14:55:00,53.4,53.41,53.34,53.4,71580.0,44.1363,44.1446,44.0867,44.1363,71580.0
2019-04-26 15:00:00,53.4,53.51,53.39,53.49,61063.0,44.1363,44.2272,44.128,44.2107,61063.0
2019-04-26 15:05:00,53.49,53.5,53.44,53.45,42660.0,44.2107,44.219,44.1694,44.1776,42660.0
2019-04-26 15:10:00,53.45,53.49,53.43,53.44,52636.0,44.1776,44.2107,44.1611,44.1694,52636.0
2019-04-26 15:15:00,53.45,53.51,53.44,53.51,82691.0,44.1776,44.2272,44.1694,44.2272,82691.0
2019-04-26 15:20:00,53.51,53.53,53.45,53.47,96303.0,44.2272,44.2437,44.1776,44.1942,96303.0
2019-04-26 15:25:00,53.46,53.47,53.43,53.46,72885.0,44.1859,44.1942,44.1611,44.1859,72885.0
2019-04-26 15:30:00,53.45,53.46,53.42,53.45,62113.0,44.1776,44.1859,44.1528,44.1776,62113.0
2019-04-26 15:35:00,53.45,53.55,53.44,53.54,87508.0,44.1776,44.2603,44.1694,44.252,87508.0
2019-04-26 15:40:00,53.55,53.55,53.47,53.48,95055.0,44.2603,44.2603,44.1942,44.2024,95055.0
2019-04-26 15:45:00,53.48,53.5,53.41,53.43,94844.0,44.2024,44.219,44.1446,44.1611,94844.0
2019-04-26 15:50:00,53.43,53.45,53.38,53.4,178477.0,44.1611,44.1776,44.1198,44.1363,178477.0
2019-04-26 15:55:00,53.4,53.52,53.34,53.52,495768.0,44.1363,44.2355,44.0867,44.2355,495768.0
2019-04-29 09:30:00,53.15,53.36,52.66,53.34,656485.0,43.9297,44.1032,43.5247,44.0867,656485.0
2019-04-29 09:35:00,53.35,53.41,53.2,53.3,89127.0,44.095,44.1446,43.971,44.0536,89127.0
2019-04-29 09:40:00,53.3,53.53,53.27,53.49,153519.0,44.0536,44.2437,44.0289,44.2107,153519.0
2019-04-29 09:45:00,53.51,53.62,53.43,53.49,112846.0,44.2272,44.3181,44.1611,44.2107,112846.0
2019-04-29 09:50:00,53.48,53.5,53.35,53.47,108777.0,44.2024,44.219,44.095,44.1942,108777.0
2019-04-29 09:55:00,53.47,53.6,53.37,53.45,136481.0,44.1942,44.3016,44.1115,44.1776,136481.0
2019-04-29 10:00:00,53.46,53.55,53.37,53.55,245193.0,44.1859,44.2603,44.1115,44.2603,245193.0
2019-04-29 10:05:00,53.55,53.56,53.46,53.51,141500.0,44.2603,44.2685,44.1859,44.2272,141500.0
2019-04-29 10:10:00,53.51,53.54,53.47,53.52,89523.0,44.2272,44.252,44.1942,44.2355,89523.0
2019-04-29 10:15:00,53.52,53.63,53.51,53.63,111848.0,44.2355,44.3264,44.2272,44.3264,111848.0
2019-04-29 10:20:00,53.63,53.82,53.62,53.78,136820.0,44.3264,44.4834,44.3181,44.4504,136820.0
2019-04-29 10:25:00,53.78,53.78,53.71,53.75,91963.0,44.4504,44.4504,44.3925,44.4256,91963.0
2019-04-29 10:30:00,53.75,53.8,53.7,53.73,73734.0,44.4256,44.4669,44.3843,44.4091,73734.0
2019-04-29 10:35:00,53.72,53.89,53.67,53.89,185277.0,44.4008,44.5413,44.3595,44.5413,185277.0
2019-04-29 10:40:00,53.89,54.03,53.88,53.96,197747.0,44.5413,44.657,44.533,44.5992,197747.0
2019-04-29 10:45:00,53.95,54.0,53.92,53.96,122717.0,44.5909,44.6322,44.5661,44.5992,122717.0
2019-04-29 10:50:00,53.96,53.98,53.85,53.9,131335.0,44.5992,44.6157,44.5082,44.5496,131335.0
2019-04-29 10:55:00,53.9,53.99,53.89,53.96,83327.0,44.5496,44.6239,44.5413,44.5992,83327.0
2019-04-29 11:00:00,53.96,53.96,53.91,53.93,60892.0,44.5992,44.5992,44.5578,44.5744,60892.0
2019-04-29 11:05:00,53.93,53.98,53.9,53.97,58922.0,44.5744,44.6157,44.5496,44.6074,58922.0
2019-04-29 11:10:00,53.98,54.03,53.93,54.03,97810.0,44.6157,44.657,44.5744,44.657,97810.0
2019-04-29 11:15:00,54.02,54.06,53.97,53.98,79304.0,44.6487,44.6818,44.6074,44.6157,79304.0
2019-04-29 11:20:00,53.98,54.01,53.93,53.98,55864.0,44.6157,44.6405,44.5744,44.6157,55864.0
2019-04-29 11:25:00,53.98,54.0,53.94,53.96,59558.0,44.6157,44.6322,44.5826,44.5992,59558.0
2019-04-29 11:30:00,53.95,53.95,53.89,53.91,72990.0,44.5909,44.5909,44.5413,44.5578,72990.0
2019-04-29 11:35:00,53.91,53.93,53.88,53.91,73036.0,44.5578,44.5744,44.533,44.5578,73036.0
2019-04-29 11:40:00,53.9,53.93,53.9,53.93,69063.0,44.5496,44.5744,44.5496,44.5744,69063.0
2019-04-29 11:45:00,53.93,54.0,53.92,54.0,114471.0,44.5744,44.6322,44.5661,44.6322,114471.0
2019-04-29 11:50:00,54.01,54.12,54.0,54.07,176108.0,44.6405,44.7314,44.6322,44.6901,176108.0
2019-04-29 11:55:00,54.07,54.08,54.01,54.04,57160.0,44.6901,44.6983,44.6405,44.6653,57160.0
2019-04-29 12:00:00,54.03,54.1,54.02,54.09,54145.0,44.657,44.7149,44.6487,44.7066,54145.0
2019-04-29 12:05:00,54.09,54.2,54.08,54.18,105143.0,44.7066,44.7975,44.6983,44.781,105143.0
2019-04-29 12:10:00,54.18,54.37,54.17,54.37,115959.0,44.781,44.938,44.7727,44.938,115959.0
2019-04-29 12:15:00,54.37,54.41,54.34,54.38,186668.0,44.938,44.9711,44.9132,44.9463,186668.0
2019-04-29 12:20:00,54.38,54.41,54.35,54.4,178399.0,44.9463,44.9711,44.9215,44.9628,178399.0
2019-04-29 12:25:00,54.4,54.44,54.35,54.43,125351.0,44.9628,44.9959,44.9215,44.9876,125351.0
2019-04-29 12:30:00,54.42,54.43,54.38,54.4,120319.0,44.9794,44.9876,44.9463,44.9628,120319.0
2019-04-29 12:35:00,54.4,54.43,54.37,54.41,142534.0,44.9628,44.9876,44.938,44.9711,142534.0
2019-04-29 12:40:00,54.41,54.41,54.18,54.19,91412.0,44.9711,44.9711,44.781,44.7893,91412.0
2019-04-29 12:45:00,54.2,54.2,54.1,54.15,76205.0,44.7975,44.7975,44.7149,44.7562,76205.0
2019-04-29 12:50:00,54.15,54.15,54.05,54.12,64575.0,44.7562,44.7562,44.6735,44.7314,64575.0
2019-04-29 12:55:00,54.12,54.14,54.09,54.12,90298.0,44.7314,44.7479,44.7066,44.7314,90298.0
2019-04-29 13:00:00,54.12,54.12,53.96,54.0,82588.0,44.7314,44.7314,44.5992,44.6322,82588.0
2019-04-29 13:05:00,54.0,54.06,53.96,54.02,78514.0,44.6322,44.6818,44.5992,44.6487,78514.0
2019-04-29 13:10:00,54.03,54.03,53.93,54.0,78883.0,44.657,44.657,44.5744,44.6322,78883.0
2019-04-29 13:15:00,54.0,54.0,53.9,53.95,65074.0,44.6322,44.6322,44.5496,44.5909,65074.0
2019-04-29 13:20:00,53.94,53.95,53.9,53.95,71305.0,44.5826,44.5909,44.5496,44.5909,71305.0
2019-04-29 13:25:00,53.95,54.0,53.94,54.0,42410.0,44.5909,44.6322,44.5826,44.6322,42410.0
2019-04-29 13:30:00,53.99,54.0,53.91,53.95,89310.0,44.6239,44.6322,44.5578,44.5909,89310.0
2019-04-29 13:35:00,53.95,53.96,53.89,53.93,74746.0,44.5909,44.5992,44.5413,44.5744,74746.0
2019-04-29 13:40:00,53.92,53.95,53.87,53.95,69779.0,44.5661,44.5909,44.5248,44.5909,69779.0
2019-04-29 13:45:00,53.95,54.04,53.94,54.04,52234.0,44.5909,44.6653,44.5826,44.6653,52234.0
2019-04-29 13:50:00,54.04,54.05,54.02,54.03,32502.0,44.6653,44.6735,44.6487,44.657,32502.0
2019-04-29 13:55:00,54.03,54.07,54.02,54.06,45514.0,44.657,44.6901,44.6487,44.6818,45514.0
2019-04-29 14:00:00,54.05,54.08,54.01,54.03,67372.0,44.6735,44.6983,44.6405,44.657,67372.0
2019-04-29 14:05:00,54.02,54.04,53.99,54.04,58518.0,44.6487,44.6653,44.6239,44.6653,58518.0
2019-04-29 14:10:00,54.03,54.05,54.02,54.05,56117.0,44.657,44.6735,44.6487,44.6735,56117.0
2019-04-29 14:15:00,54.05,54.07,54.0,54.07,95645.0,44.6735,44.6901,44.6322,44.6901,95645.0
2019-04-29 14:20:00,54.06,54.11,54.05,54.1,82409.0,44.6818,44.7231,44.6735,44.7149,82409.0
2019-04-29 14:25:00,54.1,54.13,54.04,54.05,56415.0,44.7149,44.7397,44.6653,44.6735,56415.0
2019-04-29 14:30:00,54.05,54.09,54.04,54.04,64839.0,44.6735,44.7066,44.6653,44.6653,64839.0
2019-04-29 14:35:00,54.05,54.11,54.03,54.07,69080.0,44.6735,44.7231,44.657,44.6901,69080.0
2019-04-29 14:40:00,54.08,54.1,54.05,54.08,45568.0,44.6983,44.7149,44.6735,44.6983,45568.0
2019-04-29 14:45:00,54.07,54.12,54.06,54.11,56612.0,44.6901,44.7314,44.6818,44.7231,56612.0
2019-04-29 14:50:00,54.12,54.13,54.08,54.08,47386.0,44.7314,44.7397,44.6983,44.6983,47386.0
2019-04-29 14:55:00,54.09,54.12,54.06,54.12,46909.0,44.7066,44.7314,44.6818,44.7314,46909.0
2019-04-29 15:00:00,54.12,54.17,54.11,54.16,53318.0,44.7314,44.7727,44.7231,44.7645,53318.0
2019-04-29 15:05:00,54.16,54.17,54.11,54.14,57858.0,44.7645,44.7727,44.7231,44.7479,57858.0
2019-04-29 15:10:00,54.14,54.18,54.11,54.16,78446.0,44.7479,44.781,44.7231,44.7645,78446.0
2019-04-29 15:15:00,54.16,54.18,54.12,54.15,112515.0,44.7645,44.781,44.7314,44.7562,112515.0
2019-04-29 15:20:00,54.16,54.18,54.11,54.14,63275.0,44.7645,44.781,44.7231,44.7479,63275.0
2019-04-29 15:25:00,54.14,54.15,54.08,54.11,81162.0,44.7479,44.7562,44.6983,44.7231,81162.0
2019-04-29 15:30:00,54.1,54.11,54.03,54.04,82690.0,44.7149,44.7231,44.657,44.6653,82690.0
2019-04-29 15:35:00,54.03,54.06,54.01,54.04,77612.0,44.657,44.6818,44.6405,44.6653,77612.0
2019-04-29 15:40:00,54.04,54.09,54.04,54.08,97661.0,44.6653,44.7066,44.6653,44.6983,97661.0
2019-04-29 15:45:00,54.09,54.09,54.01,54.04,112613.0,44.7066,44.7066,44.6405,44.6653,112613.0
2019-04-29 15:50:00,54.04,54.11,54.02,54.09,269396.0,44.6653,44.7231,44.6487,44.7066,269396.0
2019-04-29 15:55:00,54.09,54.09,53.97,53.99,543889.0,44.7066,44.7066,44.6074,44.6239,543889.0
2019-04-30 09:30:00,54.63,54.89,54.39,54.55,484632.0,45.1529,45.3678,44.9546,45.0868,484632.0
2019-04-30 09:35:00,54.54,54.57,54.39,54.49,227191.0,45.0785,45.1033,44.9546,45.0372,227191.0
2019-04-30 09:40:00,54.48,54.49,54.3,54.43,223319.0,45.0289,45.0372,44.8802,44.9876,223319.0
2019-04-30 09:45:00,54.44,54.72,54.39,54.69,231969.0,44.9959,45.2273,44.9546,45.2025,231969.0
2019-04-30 09:50:00,54.69,54.69,54.26,54.3,283195.0,45.2025,45.2025,44.8471,44.8802,283195.0
2019-04-30 09:55:00,54.31,54.46,54.28,54.32,133999.0,44.8884,45.0124,44.8636,44.8967,133999.0
2019-04-30 10:00:00,54.32,54.38,54.2,54.35,151045.0,44.8967,44.9463,44.7975,44.9215,151045.0
2019-04-30 10:05:00,54.35,54.39,54.06,54.07,158854.0,44.9215,44.9546,44.6818,44.6901,158854.0
2019-04-30 10:10:00,54.07,54.08,53.97,54.03,123799.0,44.6901,44.6983,44.6074,44.657,123799.0
2019-04-30 10:15:00,54.02,54.02,53.91,53.99,117897.0,44.6487,44.6487,44.5578,44.6239,117897.0
2019-04-30 10:20:00,53.99,54.08,53.98,54.03,110248.0,44.6239,44.6983,44.6157,44.657,110248.0
2019-04-30 10:25:00,54.03,54.04,53.95,54.0,136839.0,44.657,44.6653,44.5909,44.6322,136839.0
2019-04-30 10:30:00,54.01,54.16,53.99,54.15,120486.0,44.6405,44.7645,44.6239,44.7562,120486.0
2019-04-30 10:35:00,54.16,54.2,54.11,54.16,148675.0,44.7645,44.7975,44.7231,44.7645,148675.0
2019-04-30 10:40:00,54.16,54.2,54.06,54.07,104129.0,44.7645,44.7975,44.6818,44.6901,104129.0
2019-04-30 10:45:00,54.07,54.13,53.99,54.0,133237.0,44.6901,44.7397,44.6239,44.6322,133237.0
2019-04-30 10:50:00,54.04,54.07,53.92,54.0,177140.0,44.6653,44.6901,44.5661,44.6322,177140.0
2019-04-30 10:55:00,54.0,54.0,53.74,53.75,249903.0,44.6322,44.6322,44.4173,44.4256,249903.0
2019-04-30 11:00:00,53.75,53.79,53.52,53.56,356488.0,44.4256,44.4586,44.2355,44.2685,356488.0
2019-04-30 11:05:00,53.55,53.6,53.45,53.58,201654.0,44.2603,44.3016,44.1776,44.2851,201654.0
2019-04-30 11:10:00,53.59,53.72,53.56,53.61,259363.0,44.2933,44.4008,44.2685,44.3099,259363.0
2019-04-30 11:15:00,53.61,53.62,53.49,53.53,142472.0,44.3099,44.3181,44.2107,44.2437,142472.0
2019-04-30 11:20:00,53.54,53.81,53.53,53.81,160443.0,44.252,44.4752,44.2437,44.4752,160443.0
2019-04-30 11:25:00,53.8,53.94,53.8,53.89,214610.0,44.4669,44.5826,44.4669,44.5413,214610.0
2019-04-30 11:30:00,53.89,53.93,53.72,53.74,96379.0,44.5413,44.5744,44.4008,44.4173,96379.0
2019-04-30 11:35:00,53.73,53.79,53.66,53.78,66004.0,44.4091,44.4586,44.3512,44.4504,66004.0
2019-04-30 11:40:00,53.77,53.99,53.77,53.98,137782.0,44.4421,44.6239,44.4421,44.6157,137782.0
2019-04-30 11:45:00,53.98,53.99,53.93,53.96,107810.0,44.6157,44.6239,44.5744,44.5992,107810.0
2019-04-30 11:50:00,53.96,54.05,53.96,53.97,215518.0,44.5992,44.6735,44.5992,44.6074,215518.0
2019-04-30 11:55:00,53.98,54.03,53.97,53.97,95131.0,44.6157,44.657,44.6074,44.6074,95131.0
2019-04-30 12:00:00,53.97,54.01,53.87,53.91,148701.0,44.6074,44.6405,44.5248,44.5578,148701.0
2019-04-30 12:05:00,53.91,53.96,53.85,53.9,89608.0,44.5578,44.5992,44.5082,44.5496,89608.0
2019-04-30 12:10:00,53.9,53.96,53.87,53.88,93501.0,44.5496,44.5992,44.5248,44.533,93501.0
2019-04-30 12:15:00,53.88,53.97,53.87,53.91,84504.0,44.533,44.6074,44.5248,44.5578,84504.0
2019-04-30 12:20:00,53.91,53.94,53.87,53.88,88346.0,44.5578,44.5826,44.5248,44.533,88346.0
2019-04-30 12:25:00,53.88,53.94,53.76,53.82,128338.0,44.533,44.5826,44.4338,44.4834,128338.0
2019-04-30 12:30:00,53.83,53.92,53.8,53.87,63984.0,44.4917,44.5661,44.4669,44.5248,63984.0
2019-04-30 12:35:00,53.87,53.92,53.86,53.91,57748.0,44.5248,44.5661,44.5165,44.5578,57748.0
2019-04-30 12:40:00,53.92,53.97,53.9,53.96,72708.0,44.5661,44.6074,44.5496,44.5992,72708.0
2019-04-30 12:45:00,53.96,54.01,53.93,54.0,105414.0,44.5992,44.6405,44.5744,44.6322,105414.0
2019-04-30 12:50:00,54.0,54.0,53.91,53.96,41973.0,44.6322,44.6322,44.5578,44.5992,41973.0
2019-04-30 12:55:00,53.97,54.0,53.91,53.92,74686.0,44.6074,44.6322,44.5578,44.5661,74686.0
2019-04-30 13:00:00,53.92,53.98,53.91,53.98,71331.0,44.5661,44.6157,44.5578,44.6157,71331.0
2019-04-30 13:05:00,53.98,54.03,53.96,54.02,57875.0,44.6157,44.657,44.5992,44.6487,57875.0
2019-04-30 13:10:00,54.02,54.03,53.94,53.97,46892.0,44.6487,44.657,44.5826,44.6074,46892.0
2019-04-30 13:15:00,53.97,54.05,53.96,54.05,52183.0,44.6074,44.6735,44.5992,44.6735,52183.0
2019-04-30 13:20:00,54.05,54.08,54.04,54.08,57417.0,44.6735,44.6983,44.6653,44.6983,57417.0
2019-04-30 13:25:00,54.07,54.19,54.07,54.17,158927.0,44.6901,44.7893,44.6901,44.7727,158927.0
2019-04-30 13:30:00,54.17,54.21,54.15,54.2,91530.0,44.7727,44.8058,44.7562,44.7975,91530.0
2019-04-30 13:35:00,54.2,54.25,54.14,54.18,87886.0,44.7975,44.8388,44.7479,44.781,87886.0
2019-04-30 13:40:00,54.17,54.26,54.16,54.24,51565.0,44.7727,44.8471,44.7645,44.8306,51565.0
2019-04-30 13:45:00,54.24,54.29,54.19,54.2,79107.0,44.8306,44.8719,44.7893,44.7975,79107.0
2019-04-30 13:50:00,54.2,54.24,54.17,54.18,64149.0,44.7975,44.8306,44.7727,44.781,64149.0
2019-04-30 13:55:00,54.17,54.3,54.15,54.28,113049.0,44.7727,44.8802,44.7562,44.8636,113049.0
2019-04-30 14:00:00,54.29,54.37,54.29,54.35,83063.0,44.8719,44.938,44.8719,44.9215,83063.0
2019-04-30 14:05:00,54.34,54.44,54.32,54.4,102543.0,44.9132,44.9959,44.8967,44.9628,102543.0
2019-04-30 14:10:00,54.4,54.44,54.36,54.41,118107.0,44.9628,44.9959,44.9298,44.9711,118107.0
2019-04-30 14:15:00,54.41,54.51,54.4,54.46,239670.0,44.9711,45.0537,44.9628,45.0124,239670.0
2019-04-30 14:20:00,54.45,54.51,54.45,54.48,83053.0,45.0041,45.0537,45.0041,45.0289,83053.0
2019-04-30 14:25:00,54.47,54.48,54.38,54.42,74379.0,45.0207,45.0289,44.9463,44.9794,74379.0
2019-04-30 14:30:00,54.41,54.46,54.34,54.35,98714.0,44.9711,45.0124,44.9132,44.9215,98714.0
2019-04-30 14:35:00,54.34,54.39,54.33,54.35,55064.0,44.9132,44.9546,44.905,44.9215,55064.0
2019-04-30 14:40:00,54.35,54.4,54.34,54.37,78361.0,44.9215,44.9628,44.9132,44.938,78361.0
2019-04-30 14:45:00,54.37,54.42,54.36,54.39,93288.0,44.938,44.9794,44.9298,44.9546,93288.0
2019-04-30 14:50:00,54.39,54.4,54.34,54.34,50910.0,44.9546,44.9628,44.9132,44.9132,50910.0
2019-04-30 14:55:00,54.35,54.41,54.34,54.39,44840.0,44.9215,44.9711,44.9132,44.9546,44840.0
2019-04-30 15:00:00,54.39,54.4,54.32,54.34,85727.0,44.9546,44.9628,44.8967,44.9132,85727.0
2019-04-30 15:05:00,54.34,54.35,54.29,54.34,90678.0,44.9132,44.9215,44.8719,44.9132,90678.0
2019-04-30 15:10:00,54.33,54.34,54.27,54.27,139463.0,44.905,44.9132,44.8554,44.8554,139463.0
2019-04-30 15:15:00,54.27,54.3,54.25,54.3,110732.0,44.8554,44.8802,44.8388,44.8802,110732.0
2019-04-30 15:20:00,54.29,54.45,54.29,54.44,132534.0,44.8719,45.0041,44.8719,44.9959,132534.0
2019-04-30 15:25:00,54.44,54.5,54.41,54.47,195155.0,44.9959,45.0455,44.9711,45.0207,195155.0
2019-04-30 15:30:00,54.47,54.49,54.41,54.46,159327.0,45.0207,45.0372,44.9711,45.0124,159327.0
2019-04-30 15:35:00,54.46,54.48,54.41,54.46,148801.0,45.0124,45.0289,44.9711,45.0124,148801.0
2019-04-30 15:40:00,54.46,54.48,54.43,54.45,223459.0,45.0124,45.0289,44.9876,45.0041,223459.0
2019-04-30 15:45:00,54.45,54.46,54.37,54.44,261916.0,45.0041,45.0124,44.938,44.9959,261916.0
2019-04-30 15:50:00,54.44,54.52,54.43,54.45,599250.0,44.9959,45.062,44.9876,45.0041,599250.0
2019-04-30 15:55:00,54.44,54.5,54.38,54.38,766678.0,44.9959,45.0455,44.9463,44.9463,766678.0
2019-05-01 09:30:00,56.85,56.98,56.21,56.41,1280798.0,46.9878,47.0952,46.4588,46.6241,1280798.0
2019-05-01 09:35:00,56.42,56.8,56.23,56.65,910818.0,46.6324,46.9465,46.4754,46.8225,910818.0
2019-05-01 09:40:00,56.63,56.89,56.52,56.66,694235.0,46.806,47.0209,46.715,46.8308,694235.0
2019-05-01 09:45:00,56.65,56.96,56.46,56.52,787784.0,46.8225,47.0787,46.6655,46.715,787784.0
2019-05-01 09:50:00,56.52,56.75,56.41,56.69,431957.0,46.715,46.9051,46.6241,46.8556,431957.0
2019-05-01 09:55:00,56.71,56.9,56.61,56.83,390331.0,46.8721,47.0291,46.7894,46.9713,390331.0
2019-05-01 10:00:00,56.79,56.94,56.65,56.71,434409.0,46.9382,47.0622,46.8225,46.8721,434409.0
2019-05-01 10:05:00,56.73,56.81,56.62,56.78,347017.0,46.8886,46.9547,46.7977,46.9299,347017.0
2019-05-01 10:10:00,56.79,57.31,56.79,57.17,942425.0,46.9382,47.368,46.9382,47.2523,942425.0
2019-05-01 10:15:00,57.17,57.24,57.05,57.14,358669.0,47.2523,47.3101,47.1531,47.2275,358669.0
2019-05-01 10:20:00,57.16,57.44,57.15,57.36,663150.0,47.244,47.4755,47.2358,47.4093,663150.0
2019-05-01 10:25:00,57.38,57.59,57.34,57.58,675449.0,47.4259,47.5994,47.3928,47.5912,675449.0
2019-05-01 10:30:00,57.57,57.67,57.51,57.59,609080.0,47.5829,47.6656,47.5333,47.5994,609080.0
2019-05-01 10:35:00,57.57,57.6,57.18,57.22,323483.0,47.5829,47.6077,47.2606,47.2936,323483.0
2019-05-01 10:40:00,57.22,57.44,57.21,57.33,194183.0,47.2936,47.4755,47.2853,47.3845,194183.0
2019-05-01 10:45:00,57.33,57.38,57.05,57.05,249214.0,47.3845,47.4259,47.1531,47.1531,249214.0
2019-05-01 10:50:00,57.06,57.15,56.93,56.93,235306.0,47.1614,47.2358,47.0539,47.0539,235306.0
2019-05-01 10:55:00,56.94,57.14,56.94,57.03,217589.0,47.0622,47.2275,47.0622,47.1366,217589.0
2019-05-01 11:00:00,57.03,57.34,57.03,57.34,275952.0,47.1366,47.3928,47.1366,47.3928,275952.0
2019-05-01 11:05:00,57.34,57.36,57.25,57.29,158197.0,47.3928,47.4093,47.3184,47.3515,158197.0
2019-05-01 11:10:00,57.28,57.51,57.23,57.49,242252.0,47.3432,47.5333,47.3019,47.5168,242252.0
2019-05-01 11:15:00,57.49,57.5,57.28,57.3,143044.0,47.5168,47.525,47.3432,47.3597,143044.0
2019-05-01 11:20:00,57.29,57.34,57.05,57.12,185575.0,47.3515,47.3928,47.1531,47.211,185575.0
2019-05-01 11:25:00,57.12,57.19,57.04,57.18,143935.0,47.211,47.2688,47.1448,47.2606,143935.0
2019-05-01 11:30:00,57.17,57.24,57.15,57.22,138701.0,47.2523,47.3101,47.2358,47.2936,138701.0
2019-05-01 11:35:00,57.22,57.4,57.2,57.39,123675.0,47.2936,47.4424,47.2771,47.4341,123675.0
2019-05-01 11:40:00,57.4,57.48,57.39,57.47,138118.0,47.4424,47.5085,47.4341,47.5002,138118.0
2019-05-01 11:45:00,57.47,57.47,57.29,57.39,206841.0,47.5002,47.5002,47.3515,47.4341,206841.0
2019-05-01 11:50:00,57.39,57.48,57.37,57.41,122303.0,47.4341,47.5085,47.4176,47.4507,122303.0
2019-05-01 11:55:00,57.41,57.43,57.37,57.4,137556.0,47.4507,47.4672,47.4176,47.4424,137556.0
2019-05-01 12:00:00,57.4,57.5,57.39,57.49,186066.0,47.4424,47.525,47.4341,47.5168,186066.0
2019-05-01 12:05:00,57.49,57.53,57.33,57.39,210990.0,47.5168,47.5498,47.3845,47.4341,210990.0
2019-05-01 12:10:00,57.4,57.47,57.37,57.44,131408.0,47.4424,47.5002,47.4176,47.4755,131408.0
2019-05-01 12:15:00,57.44,57.48,57.31,57.36,160514.0,47.4755,47.5085,47.368,47.4093,160514.0
2019-05-01 12:20:00,57.36,57.43,57.34,57.42,106586.0,47.4093,47.4672,47.3928,47.4589,106586.0
2019-05-01 12:25:00,57.41,57.42,57.31,57.39,131592.0,47.4507,47.4589,47.368,47.4341,131592.0
2019-05-01 12:30:00,57.4,57.43,57.34,57.41,113309.0,47.4424,47.4672,47.3928,47.4507,113309.0
2019-05-01 12:35:00,57.41,57.41,57.23,57.23,135208.0,47.4507,47.4507,47.3019,47.3019,135208.0
2019-05-01 12:40:00,57.24,57.24,57.08,57.19,165700.0,47.3101,47.3101,47.1779,47.2688,165700.0
2019-05-01 12:45:00,57.19,57.25,57.15,57.23,132443.0,47.2688,47.3184,47.2358,47.3019,132443.0
2019-05-01 12:50:00,57.23,57.28,57.2,57.26,114333.0,47.3019,47.3432,47.2771,47.3267,114333.0
2019-05-01 12:55:00,57.27,57.29,57.18,57.2,114518.0,47.3349,47.3515,47.2606,47.2771,114518.0
2019-05-01 13:00:00,57.2,57.29,57.17,57.2,139560.0,47.2771,47.3515,47.2523,47.2771,139560.0
2019-05-01 13:05:00,57.19,57.23,57.15,57.23,91884.0,47.2688,47.3019,47.2358,47.3019,91884.0
2019-05-01 13:10:00,57.23,57.24,57.1,57.14,164115.0,47.3019,47.3101,47.1944,47.2275,164115.0
2019-05-01 13:15:00,57.14,57.15,57.08,57.12,131139.0,47.2275,47.2358,47.1779,47.211,131139.0
2019-05-01 13:20:00,57.12,57.16,57.11,57.15,112126.0,47.211,47.244,47.2027,47.2358,112126.0
2019-05-01 13:25:00,57.15,57.22,57.14,57.22,113614.0,47.2358,47.2936,47.2275,47.2936,113614.0
2019-05-01 13:30:00,57.22,57.24,57.19,57.23,95578.0,47.2936,47.3101,47.2688,47.3019,95578.0
2019-05-01 13:35:00,57.23,57.34,57.23,57.28,134359.0,47.3019,47.3928,47.3019,47.3432,134359.0
2019-05-01 13:40:00,57.29,57.3,57.15,57.24,96316.0,47.3515,47.3597,47.2358,47.3101,96316.0
2019-05-01 13:45:00,57.25,57.26,57.13,57.18,108038.0,47.3184,47.3267,47.2192,47.2606,108038.0
2019-05-01 13:50:00,57.19,57.26,57.15,57.26,120744.0,47.2688,47.3267,47.2358,47.3267,120744.0
2019-05-01 13:55:00,57.26,57.33,57.25,57.29,153953.0,47.3267,47.3845,47.3184,47.3515,153953.0
2019-05-01 14:00:00,57.3,57.4,57.22,57.4,226532.0,47.3597,47.4424,47.2936,47.4424,226532.0
2019-05-01 14:05:00,57.4,57.43,57.34,57.37,164550.0,47.4424,47.4672,47.3928,47.4176,164550.0
2019-05-01 14:10:00,57.36,57.42,57.32,57.35,171860.0,47.4093,47.4589,47.3763,47.4011,171860.0
2019-05-01 14:15:00,57.36,57.44,57.31,57.37,156972.0,47.4093,47.4755,47.368,47.4176,156972.0
2019-05-01 14:20:00,57.37,57.4,57.34,57.4,111421.0,47.4176,47.4424,47.3928,47.4424,111421.0
2019-05-01 14:25:00,57.4,57.42,57.24,57.27,168667.0,47.4424,47.4589,47.3101,47.3349,168667.0
2019-05-01 14:30:00,57.26,57.31,57.22,57.28,190060.0,47.3267,47.368,47.2936,47.3432,190060.0
2019-05-01 14:35:00,57.28,57.35,57.23,57.24,221069.0,47.3432,47.4011,47.3019,47.3101,221069.0
2019-05-01 14:40:00,57.24,57.33,57.19,57.32,218249.0,47.3101,47.3845,47.2688,47.3763,218249.0
2019-05-01 14:45:00,57.31,57.32,57.24,57.28,132387.0,47.368,47.3763,47.3101,47.3432,132387.0
2019-05-01 14:50:00,57.28,57.41,57.26,57.41,234476.0,47.3432,47.4507,47.3267,47.4507,234476.0
2019-05-01 14:55:00,57.41,57.43,57.32,57.4,239987.0,47.4507,47.4672,47.3763,47.4424,239987.0
2019-05-01 15:00:00,57.4,57.48,57.4,57.48,331174.0,47.4424,47.5085,47.4424,47.5085,331174.0
2019-05-01 15:05:00,57.49,57.59,57.47,57.57,379524.0,47.5168,47.5994,47.5002,47.5829,379524.0
2019-05-01 15:10:00,57.56,57.7,57.56,57.68,285664.0,47.5746,47.6903,47.5746,47.6738,285664.0
2019-05-01 15:15:00,57.69,57.71,57.64,57.7,285989.0,47.6821,47.6986,47.6408,47.6903,285989.0
2019-05-01 15:20:00,57.7,57.75,57.4,57.41,509039.0,47.6903,47.7317,47.4424,47.4507,509039.0
2019-05-01 15:25:00,57.4,57.52,57.31,57.43,322139.0,47.4424,47.5416,47.368,47.4672,322139.0
2019-05-01 15:30:00,57.44,57.47,57.3,57.35,297090.0,47.4755,47.5002,47.3597,47.4011,297090.0
2019-05-01 15:35:00,57.34,57.39,57.17,57.23,374446.0,47.3928,47.4341,47.2523,47.3019,374446.0
2019-05-01 15:40:00,57.22,57.29,57.2,57.26,238492.0,47.2936,47.3515,47.2771,47.3267,238492.0
2019-05-01 15:45:00,57.26,57.28,57.15,57.15,481378.0,47.3267,47.3432,47.2358,47.2358,481378.0
2019-05-01 15:50:00,57.16,57.31,57.15,57.24,521422.0,47.244,47.368,47.2358,47.3101,521422.0
2019-05-01 15:55:00,57.25,57.39,57.24,57.31,999246.0,47.3184,47.4341,47.3101,47.368,999246.0
2019-05-02 09:30:00,57.21,57.35,56.5,56.76,455999.0,47.2853,47.4011,46.6985,46.9134,455999.0
2019-05-02 09:35:00,56.82,57.1,56.74,56.8,318997.0,46.963,47.1944,46.8969,46.9465,318997.0
2019-05-02 09:40:00,56.79,57.16,56.77,57.09,294644.0,46.9382,47.244,46.9217,47.1862,294644.0
2019-05-02 09:45:00,57.09,57.16,56.98,57.02,199567.0,47.1862,47.244,47.0952,47.1283,199567.0
2019-05-02 09:50:00,57.02,57.37,57.0,57.25,257285.0,47.1283,47.4176,47.1118,47.3184,257285.0
2019-05-02 09:55:00,57.24,57.31,57.15,57.2,167376.0,47.3101,47.368,47.2358,47.2771,167376.0
2019-05-02 10:00:00,57.2,57.2,56.82,56.86,210178.0,47.2771,47.2771,46.963,46.9961,210178.0
2019-05-02 10:05:00,56.86,56.87,56.58,56.66,229447.0,46.9961,47.0043,46.7646,46.8308,229447.0
2019-05-02 10:10:00,56.65,56.72,56.6,56.68,179396.0,46.8225,46.8804,46.7812,46.8473,179396.0
2019-05-02 10:15:00,56.68,56.68,56.38,56.39,296454.0,46.8473,46.8473,46.5993,46.6076,296454.0
2019-05-02 10:20:00,56.39,56.44,56.33,56.43,214778.0,46.6076,46.6489,46.558,46.6407,214778.0
2019-05-02 10:25:00,56.43,56.57,56.28,56.55,289803.0,46.6407,46.7564,46.5167,46.7398,289803.0
2019-05-02 10:30:00,56.56,56.69,56.55,56.61,136320.0,46.7481,46.8556,46.7398,46.7894,136320.0
2019-05-02 10:35:00,56.61,56.63,56.35,56.35,219991.0,46.7894,46.806,46.5745,46.5745,219991.0
2019-05-02 10:40:00,56.36,56.49,56.31,56.46,159609.0,46.5828,46.6903,46.5415,46.6655,159609.0
2019-05-02 10:45:00,56.47,56.48,56.3,56.34,113907.0,46.6737,46.682,46.5332,46.5663,113907.0
2019-05-02 10:50:00,56.33,56.34,56.04,56.04,267404.0,46.558,46.5663,46.3183,46.3183,267404.0
2019-05-02 10:55:00,56.04,56.14,56.02,56.04,163102.0,46.3183,46.401,46.3018,46.3183,163102.0
2019-05-02 11:00:00,56.04,56.07,55.85,55.91,351786.0,46.3183,46.3431,46.1613,46.2109,351786.0
2019-05-02 11:05:00,55.91,56.28,55.86,56.28,259710.0,46.2109,46.5167,46.1695,46.5167,259710.0
2019-05-02 11:10:00,56.28,56.28,55.93,55.94,152919.0,46.5167,46.5167,46.2274,46.2357,152919.0
2019-05-02 11:15:00,55.94,55.99,55.81,55.82,147577.0,46.2357,46.277,46.1282,46.1365,147577.0
2019-05-02 11:20:00,55.81,55.81,55.68,55.69,228854.0,46.1282,46.1282,46.0208,46.029,228854.0
2019-05-02 11:25:00,55.69,55.74,55.65,55.69,164541.0,46.029,46.0704,45.996,46.029,164541.0
2019-05-02 11:30:00,55.68,55.83,55.65,55.83,219035.0,46.0208,46.1447,45.996,46.1447,219035.0
2019-05-02 11:35:00,55.83,55.9,55.72,55.83,164417.0,46.1447,46.2026,46.0538,46.1447,164417.0
2019-05-02 11:40:00,55.82,55.88,55.73,55.73,125780.0,46.1365,46.1861,46.0621,46.0621,125780.0
2019-05-02 11:45:00,55.72,55.8,55.57,55.78,179329.0,46.0538,46.12,45.9299,46.1034,179329.0
2019-05-02 11:50:00,55.79,55.93,55.73,55.83,170361.0,46.1117,46.2274,46.0621,46.1447,170361.0
2019-05-02 11:55:00,55.83,55.89,55.77,55.89,105177.0,46.1447,46.1943,46.0952,46.1943,105177.0
2019-05-02 12:00:00,55.89,55.97,55.73,55.8,162766.0,46.1943,46.2605,46.0621,46.12,162766.0
2019-05-02 12:05:00,55.81,55.88,55.79,55.86,111176.0,46.1282,46.1861,46.1117,46.1695,111176.0
2019-05-02 12:10:00,55.86,55.94,55.77,55.81,176364.0,46.1695,46.2357,46.0952,46.1282,176364.0
2019-05-02 12:15:00,55.81,55.97,55.8,55.95,155590.0,46.1282,46.2605,46.12,46.2439,155590.0
2019-05-02 12:20:00,55.95,56.02,55.91,55.97,246593.0,46.2439,46.3018,46.2109,46.2605,246593.0
2019-05-02 12:25:00,55.98,56.04,55.96,55.98,189410.0,46.2687,46.3183,46.2522,46.2687,189410.0
2019-05-02 12:30:00,55.99,56.21,55.97,56.2,125039.0,46.277,46.4588,46.2605,46.4506,125039.0
2019-05-02 12:35:00,56.21,56.37,56.19,56.33,166061.0,46.4588,46.5911,46.4423,46.558,166061.0
2019-05-02 12:40:00,56.34,56.41,56.31,56.34,169035.0,46.5663,46.6241,46.5415,46.5663,169035.0
2019-05-02 12:45:00,56.34,56.45,56.29,56.43,401673.0,46.5663,46.6572,46.5249,46.6407,401673.0
2019-05-02 12:50:00,56.43,56.44,56.17,56.24,157818.0,46.6407,46.6489,46.4258,46.4836,157818.0
2019-05-02 12:55:00,56.25,56.26,56.14,56.2,91375.0,46.4919,46.5002,46.401,46.4506,91375.0
2019-05-02 13:00:00,56.2,56.23,56.1,56.11,106128.0,46.4506,46.4754,46.3679,46.3762,106128.0
2019-05-02 13:05:00,56.11,56.14,56.07,56.12,97177.0,46.3762,46.401,46.3431,46.3844,97177.0
2019-05-02 13:10:00,56.13,56.31,56.13,56.26,88486.0,46.3927,46.5415,46.3927,46.5002,88486.0
2019-05-02 13:15:00,56.27,56.43,56.25,56.4,83092.0,46.5084,46.6407,46.4919,46.6159,83092.0
2019-05-02 13:20:00,56.41,56.53,56.4,56.46,108088.0,46.6241,46.7233,46.6159,46.6655,108088.0
2019-05-02 13:25:00,56.46,56.49,56.38,56.43,76760.0,46.6655,46.6903,46.5993,46.6407,76760.0
2019-05-02 13:30:00,56.43,56.48,56.38,56.43,81051.0,46.6407,46.682,46.5993,46.6407,81051.0
2019-05-02 13:35:00,56.43,56.52,56.41,56.51,64619.0,46.6407,46.715,46.6241,46.7068,64619.0
2019-05-02 13:40:00,56.52,56.55,56.43,56.47,88247.0,46.715,46.7398,46.6407,46.6737,88247.0
2019-05-02 13:45:00,56.47,56.47,56.37,56.42,62671.0,46.6737,46.6737,46.5911,46.6324,62671.0
2019-05-02 13:50:00,56.41,56.5,56.4,56.43,73161.0,46.6241,46.6985,46.6159,46.6407,73161.0
2019-05-02 13:55:00,56.43,56.46,56.38,56.39,63022.0,46.6407,46.6655,46.5993,46.6076,63022.0
2019-05-02 14:00:00,56.39,56.47,56.37,56.46,58956.0,46.6076,46.6737,46.5911,46.6655,58956.0
2019-05-02 14:05:00,56.46,56.48,56.42,56.43,61659.0,46.6655,46.682,46.6324,46.6407,61659.0
2019-05-02 14:10:00,56.43,56.59,56.43,56.58,107367.0,46.6407,46.7729,46.6407,46.7646,107367.0
2019-05-02 14:15:00,56.57,56.6,56.55,56.55,72909.0,46.7564,46.7812,46.7398,46.7398,72909.0
2019-05-02 14:20:00,56.56,56.63,56.54,56.61,84852.0,46.7481,46.806,46.7316,46.7894,84852.0
2019-05-02 14:25:00,56.6,56.64,56.52,56.55,104750.0,46.7812,46.8142,46.715,46.7398,104750.0
2019-05-02 14:30:00,56.54,56.58,56.48,56.5,76269.0,46.7316,46.7646,46.682,46.6985,76269.0
2019-05-02 14:35:00,56.51,56.53,56.48,56.48,53251.0,46.7068,46.7233,46.682,46.682,53251.0
2019-05-02 14:40:00,56.49,56.5,56.42,56.43,68815.0,46.6903,46.6985,46.6324,46.6407,68815.0
2019-05-02 14:45:00,56.43,56.51,56.36,56.39,99381.0,46.6407,46.7068,46.5828,46.6076,99381.0
2019-05-02 14:50:00,56.39,56.46,56.32,56.46,63145.0,46.6076,46.6655,46.5497,46.6655,63145.0
2019-05-02 14:55:00,56.46,56.48,56.4,56.41,80406.0,46.6655,46.682,46.6159,46.6241,80406.0
2019-05-02 15:00:00,56.4,56.44,56.37,56.41,72752.0,46.6159,46.6489,46.5911,46.6241,72752.0
2019-05-02 15:05:00,56.41,56.45,56.4,56.41,74819.0,46.6241,46.6572,46.6159,46.6241,74819.0
2019-05-02 15:10:00,56.41,56.47,56.37,56.44,102785.0,46.6241,46.6737,46.5911,46.6489,102785.0
2019-05-02 15:15:00,56.45,56.48,56.42,56.47,88413.0,46.6572,46.682,46.6324,46.6737,88413.0
2019-05-02 15:20:00,56.47,56.6,56.46,56.59,100714.0,46.6737,46.7812,46.6655,46.7729,100714.0
2019-05-02 15:25:00,56.58,56.65,56.56,56.65,104123.0,46.7646,46.8225,46.7481,46.8225,104123.0
2019-05-02 15:30:00,56.64,56.75,56.59,56.71,186109.0,46.8142,46.9051,46.7729,46.8721,186109.0
2019-05-02 15:35:00,56.72,56.79,56.71,56.73,152660.0,46.8804,46.9382,46.8721,46.8886,152660.0
2019-05-02 15:40:00,56.73,56.74,56.62,56.69,195680.0,46.8886,46.8969,46.7977,46.8556,195680.0
2019-05-02 15:45:00,56.68,56.71,56.64,56.67,133260.0,46.8473,46.8721,46.8142,46.839,133260.0
2019-05-02 15:50:00,56.67,56.77,56.66,56.72,204609.0,46.839,46.9217,46.8308,46.8804,204609.0
2019-05-02 15:55:00,56.72,56.77,56.63,56.71,489041.0,46.8804,46.9217,46.806,46.8721,489041.0
2019-05-03 09:30:00,57.01,57.34,56.95,57.02,517097.0,47.12,47.3928,47.0705,47.1283,517097.0
2019-05-03 09:35:00,57.0,57.2,57.0,57.12,116334.0,47.1118,47.2771,47.1118,47.211,116334.0
2019-05-03 09:40:00,57.13,57.19,56.82,56.82,152374.0,47.2192,47.2688,46.963,46.963,152374.0
2019-05-03 09:45:00,56.82,56.89,56.63,56.88,167412.0,46.963,47.0209,46.806,47.0126,167412.0
2019-05-03 09:50:00,56.89,57.12,56.79,57.0,177986.0,47.0209,47.211,46.9382,47.1118,177986.0
2019-05-03 09:55:00,57.0,57.07,56.92,57.04,100075.0,47.1118,47.1696,47.0457,47.1448,100075.0
2019-05-03 10:00:00,57.04,57.05,56.78,56.82,137531.0,47.1448,47.1531,46.9299,46.963,137531.0
2019-05-03 10:05:00,56.82,56.89,56.76,56.8,218845.0,46.963,47.0209,46.9134,46.9465,218845.0
2019-05-03 10:10:00,56.8,56.86,56.67,56.77,215096.0,46.9465,46.9961,46.839,46.9217,215096.0
2019-05-03 10:15:00,56.77,56.85,56.76,56.79,134612.0,46.9217,46.9878,46.9134,46.9382,134612.0
2019-05-03 10:20:00,56.79,56.81,56.72,56.76,164243.0,46.9382,46.9547,46.8804,46.9134,164243.0
2019-05-03 10:25:00,56.76,56.89,56.75,56.8,230958.0,46.9134,47.0209,46.9051,46.9465,230958.0
2019-05-03 10:30:00,56.8,56.89,56.79,56.86,83633.0,46.9465,47.0209,46.9382,46.9961,83633.0
2019-05-03 10:35:00,56.87,56.89,56.76,56.82,96527.0,47.0043,47.0209,46.9134,46.963,96527.0
2019-05-03 10:40:00,56.83,56.84,56.71,56.71,78516.0,46.9713,46.9795,46.8721,46.8721,78516.0
2019-05-03 10:45:00,56.72,56.73,56.58,56.62,123913.0,46.8804,46.8886,46.7646,46.7977,123913.0
2019-05-03 10:50:00,56.63,56.67,56.53,56.56,102316.0,46.806,46.839,46.7233,46.7481,102316.0
2019-05-03 10:55:00,56.55,56.58,56.4,56.46,135542.0,46.7398,46.7646,46.6159,46.6655,135542.0
2019-05-03 11:00:00,56.47,56.54,56.43,56.53,131041.0,46.6737,46.7316,46.6407,46.7233,131041.0
2019-05-03 11:05:00,56.52,56.53,56.42,56.44,124403.0,46.715,46.7233,46.6324,46.6489,124403.0
2019-05-03 11:10:00,56.45,56.49,56.33,56.36,129928.0,46.6572,46.6903,46.558,46.5828,129928.0
2019-05-03 11:15:00,56.36,56.37,56.17,56.18,181046.0,46.5828,46.5911,46.4258,46.434,181046.0
2019-05-03 11:20:00,56.16,56.2,56.06,56.12,199475.0,46.4175,46.4506,46.3348,46.3844,199475.0
2019-05-03 11:25:00,56.13,56.23,56.12,56.15,141805.0,46.3927,46.4754,46.3844,46.4092,141805.0
2019-05-03 11:30:00,56.14,56.21,56.1,56.12,115671.0,46.401,46.4588,46.3679,46.3844,115671.0
2019-05-03 11:35:00,56.12,56.17,56.03,56.1,146719.0,46.3844,46.4258,46.3101,46.3679,146719.0
2019-05-03 11:40:00,56.11,56.15,56.1,56.13,99329.0,46.3762,46.4092,46.3679,46.3927,99329.0
2019-05-03 11:45:00,56.14,56.19,56.1,56.14,102211.0,46.401,46.4423,46.3679,46.401,102211.0
2019-05-03 11:50:00,56.14,56.27,56.13,56.26,138843.0,46.401,46.5084,46.3927,46.5002,138843.0
2019-05-03 11:55:00,56.27,56.31,56.19,56.22,144746.0,46.5084,46.5415,46.4423,46.4671,144746.0
2019-05-03 12:00:00,56.21,56.24,56.19,56.23,68894.0,46.4588,46.4836,46.4423,46.4754,68894.0
2019-05-03 12:05:00,56.22,56.24,56.13,56.13,135202.0,46.4671,46.4836,46.3927,46.3927,135202.0
2019-05-03 12:10:00,56.13,56.14,56.08,56.13,123231.0,46.3927,46.401,46.3514,46.3927,123231.0
2019-05-03 12:15:00,56.13,56.13,56.07,56.11,84031.0,46.3927,46.3927,46.3431,46.3762,84031.0
2019-05-03 12:20:00,56.11,56.23,56.09,56.16,102209.0,46.3762,46.4754,46.3596,46.4175,102209.0
2019-05-03 12:25:00,56.17,56.17,56.13,56.16,61591.0,46.4258,46.4258,46.3927,46.4175,61591.0
2019-05-03 12:30:00,56.16,56.33,56.15,56.32,118379.0,46.4175,46.558,46.4092,46.5497,118379.0
2019-05-03 12:35:00,56.33,56.37,56.27,56.37,141526.0,46.558,46.5911,46.5084,46.5911,141526.0
2019-05-03 12:40:00,56.36,56.51,56.35,56.5,134229.0,46.5828,46.7068,46.5745,46.6985,134229.0
2019-05-03 12:45:00,56.5,56.54,56.42,56.42,113465.0,46.6985,46.7316,46.6324,46.6324,113465.0
2019-05-03 12:50:00,56.42,56.45,56.38,56.42,76405.0,46.6324,46.6572,46.5993,46.6324,76405.0
2019-05-03 12:55:00,56.42,56.5,56.42,56.49,68197.0,46.6324,46.6985,46.6324,46.6903,68197.0
2019-05-03 13:00:00,56.5,56.54,56.47,56.52,56273.0,46.6985,46.7316,46.6737,46.715,56273.0
2019-05-03 13:05:00,56.52,56.52,56.4,56.41,67975.0,46.715,46.715,46.6159,46.6241,67975.0
2019-05-03 13:10:00,56.41,56.48,56.4,56.46,62178.0,46.6241,46.682,46.6159,46.6655,62178.0
2019-05-03 13:15:00,56.46,56.53,56.45,56.52,84759.0,46.6655,46.7233,46.6572,46.715,84759.0
2019-05-03 13:20:00,56.52,56.53,56.45,56.46,47616.0,46.715,46.7233,46.6572,46.6655,47616.0
2019-05-03 13:25:00,56.45,56.47,56.39,56.44,48352.0,46.6572,46.6737,46.6076,46.6489,48352.0
2019-05-03 13:30:00,56.44,56.45,56.4,56.45,55152.0,46.6489,46.6572,46.6159,46.6572,55152.0
2019-05-03 13:35:00,56.44,56.44,56.29,56.3,73326.0,46.6489,46.6489,46.5249,46.5332,73326.0
2019-05-03 13:40:00,56.29,56.33,56.27,56.32,51010.0,46.5249,46.558,46.5084,46.5497,51010.0
2019-05-03 13:45:00,56.31,56.33,56.28,56.33,50799.0,46.5415,46.558,46.5167,46.558,50799.0
2019-05-03 13:50:00,56.33,56.36,56.31,56.31,74706.0,46.558,46.5828,46.5415,46.5415,74706.0
2019-05-03 13:55:00,56.31,56.32,56.25,56.26,62742.0,46.5415,46.5497,46.4919,46.5002,62742.0
2019-05-03 14:00:00,56.26,56.39,56.25,56.38,52456.0,46.5002,46.6076,46.4919,46.5993,52456.0
2019-05-03 14:05:00,56.38,56.46,56.37,56.41,62129.0,46.5993,46.6655,46.5911,46.6241,62129.0
2019-05-03 14:10:00,56.41,56.43,56.39,56.42,51799.0,46.6241,46.6407,46.6076,46.6324,51799.0
2019-05-03 14:15:00,56.43,56.43,56.38,56.4,64706.0,46.6407,46.6407,46.5993,46.6159,64706.0
2019-05-03 14:20:00,56.4,56.46,56.39,56.46,85076.0,46.6159,46.6655,46.6076,46.6655,85076.0
2019-05-03 14:25:00,56.45,56.54,56.44,56.53,100112.0,46.6572,46.7316,46.6489,46.7233,100112.0
2019-05-03 14:30:00,56.54,56.6,56.45,56.47,119007.0,46.7316,46.7812,46.6572,46.6737,119007.0
2019-05-03 14:35:00,56.46,56.47,56.4,56.4,78730.0,46.6655,46.6737,46.6159,46.6159,78730.0
2019-05-03 14:40:00,56.4,56.48,56.39,56.48,92918.0,46.6159,46.682,46.6076,46.682,92918.0
2019-05-03 14:45:00,56.47,56.5,56.44,56.49,77375.0,46.6737,46.6985,46.6489,46.6903,77375.0
2019-05-03 14:50:00,56.49,56.51,56.42,56.47,88373.0,46.6903,46.7068,46.6324,46.6737,88373.0
2019-05-03 14:55:00,56.46,56.47,56.41,56.42,52477.0,46.6655,46.6737,46.6241,46.6324,52477.0
2019-05-03 15:00:00,56.42,56.46,56.4,56.44,88233.0,46.6324,46.6655,46.6159,46.6489,88233.0
2019-05-03 15:05:00,56.45,56.5,56.44,56.47,63681.0,46.6572,46.6985,46.6489,46.6737,63681.0
2019-05-03 15:10:00,56.47,56.5,56.43,56.48,84133.0,46.6737,46.6985,46.6407,46.682,84133.0
2019-05-03 15:15:00,56.48,56.51,56.45,56.46,64335.0,46.682,46.7068,46.6572,46.6655,64335.0
2019-05-03 15:20:00,56.47,56.53,56.46,56.5,146969.0,46.6737,46.7233,46.6655,46.6985,146969.0
2019-05-03 15:25:00,56.5,56.55,56.5,56.55,102972.0,46.6985,46.7398,46.6985,46.7398,102972.0
2019-05-03 15:30:00,56.55,56.61,56.52,56.61,152150.0,46.7398,46.7894,46.715,46.7894,152150.0
2019-05-03 15:35:00,56.61,56.64,56.6,56.64,111351.0,46.7894,46.8142,46.7812,46.8142,111351.0
2019-05-03 15:40:00,56.64,56.67,56.56,56.58,165596.0,46.8142,46.839,46.7481,46.7646,165596.0
2019-05-03 15:45:00,56.59,56.67,56.58,56.66,188989.0,46.7729,46.839,46.7646,46.8308,188989.0
2019-05-03 15:50:00,56.66,56.67,56.61,56.61,198529.0,46.8308,46.839,46.7894,46.7894,198529.0
2019-05-03 15:55:00,56.62,56.68,56.6,56.65,481746.0,46.7977,46.8473,46.7812,46.8225,481746.0
2019-05-06 09:30:00,55.97,55.99,55.6,55.93,408350.0,46.2605,46.277,45.9546,46.2274,408350.0
2019-05-06 09:35:00,55.97,55.97,55.4,55.61,306614.0,46.2605,46.2605,45.7893,45.9629,306614.0
2019-05-06 09:40:00,55.63,55.87,55.53,55.83,196095.0,45.9794,46.1778,45.8968,46.1447,196095.0
2019-05-06 09:45:00,55.83,55.89,55.75,55.83,180888.0,46.1447,46.1943,46.0786,46.1447,180888.0
2019-05-06 09:50:00,55.84,55.94,55.8,55.88,157566.0,46.153,46.2357,46.12,46.1861,157566.0
2019-05-06 09:55:00,55.9,56.12,55.88,56.12,131722.0,46.2026,46.3844,46.1861,46.3844,131722.0
2019-05-06 10:00:00,56.1,56.11,55.94,55.95,95269.0,46.3679,46.3762,46.2357,46.2439,95269.0
2019-05-06 10:05:00,55.94,56.27,55.92,56.27,160082.0,46.2357,46.5084,46.2191,46.5084,160082.0
2019-05-06 10:10:00,56.27,56.43,56.23,56.3,140732.0,46.5084,46.6407,46.4754,46.5332,140732.0
2019-05-06 10:15:00,56.31,56.37,56.28,56.32,91512.0,46.5415,46.5911,46.5167,46.5497,91512.0
2019-05-06 10:20:00,56.31,56.31,56.14,56.16,122671.0,46.5415,46.5415,46.401,46.4175,122671.0
2019-05-06 10:25:00,56.17,56.27,56.14,56.21,89138.0,46.4258,46.5084,46.401,46.4588,89138.0
2019-05-06 10:30:00,56.21,56.21,56.05,56.07,80870.0,46.4588,46.4588,46.3266,46.3431,80870.0
2019-05-06 10:35:00,56.05,56.07,55.97,56.02,95886.0,46.3266,46.3431,46.2605,46.3018,95886.0
2019-05-06 10:40:00,56.03,56.06,55.87,55.93,109328.0,46.3101,46.3348,46.1778,46.2274,109328.0
2019-05-06 10:45:00,55.92,56.06,55.92,56.02,80562.0,46.2191,46.3348,46.2191,46.3018,80562.0
2019-05-06 10:50:00,56.02,56.15,55.98,55.99,70494.0,46.3018,46.4092,46.2687,46.277,70494.0
2019-05-06 10:55:00,55.99,56.07,55.94,55.96,135653.0,46.277,46.3431,46.2357,46.2522,135653.0
2019-05-06 11:00:00,55.95,55.98,55.91,55.98,75010.0,46.2439,46.2687,46.2109,46.2687,75010.0
2019-05-06 11:05:00,55.98,56.0,55.92,55.99,55300.0,46.2687,46.2853,46.2191,46.277,55300.0
2019-05-06 11:10:00,55.99,56.0,55.86,55.88,143987.0,46.277,46.2853,46.1695,46.1861,143987.0
2019-05-06 11:15:00,55.88,55.91,55.78,55.9,102876.0,46.1861,46.2109,46.1034,46.2026,102876.0
2019-05-06 11:20:00,55.9,55.97,55.89,55.91,70135.0,46.2026,46.2605,46.1943,46.2109,70135.0
2019-05-06 11:25:00,55.9,55.93,55.87,55.91,72558.0,46.2026,46.2274,46.1778,46.2109,72558.0
2019-05-06 11:30:00,55.91,55.95,55.7,55.77,208241.0,46.2109,46.2439,46.0373,46.0952,208241.0
2019-05-06 11:35:00,55.77,55.85,55.76,55.83,72587.0,46.0952,46.1613,46.0869,46.1447,72587.0
2019-05-06 11:40:00,55.83,55.9,55.75,55.84,100596.0,46.1447,46.2026,46.0786,46.153,100596.0
2019-05-06 11:45:00,55.84,55.89,55.78,55.79,80516.0,46.153,46.1943,46.1034,46.1117,80516.0
2019-05-06 11:50:00,55.79,55.83,55.72,55.78,66232.0,46.1117,46.1447,46.0538,46.1034,66232.0
2019-05-06 11:55:00,55.78,55.81,55.75,55.79,81414.0,46.1034,46.1282,46.0786,46.1117,81414.0
2019-05-06 12:00:00,55.79,55.82,55.68,55.77,102855.0,46.1117,46.1365,46.0208,46.0952,102855.0
2019-05-06 12:05:00,55.76,55.82,55.74,55.78,53151.0,46.0869,46.1365,46.0704,46.1034,53151.0
2019-05-06 12:10:00,55.78,55.88,55.77,55.86,62578.0,46.1034,46.1861,46.0952,46.1695,62578.0
2019-05-06 12:15:00,55.86,55.93,55.84,55.91,63608.0,46.1695,46.2274,46.153,46.2109,63608.0
2019-05-06 12:20:00,55.91,55.95,55.87,55.94,90656.0,46.2109,46.2439,46.1778,46.2357,90656.0
2019-05-06 12:25:00,55.93,55.98,55.86,55.94,104687.0,46.2274,46.2687,46.1695,46.2357,104687.0
2019-05-06 12:30:00,55.95,56.04,55.94,56.03,61999.0,46.2439,46.3183,46.2357,46.3101,61999.0
2019-05-06 12:35:00,56.03,56.12,56.02,56.07,85447.0,46.3101,46.3844,46.3018,46.3431,85447.0
2019-05-06 12:40:00,56.06,56.07,55.95,56.01,100398.0,46.3348,46.3431,46.2439,46.2935,100398.0
2019-05-06 12:45:00,56.01,56.06,55.93,55.93,63778.0,46.2935,46.3348,46.2274,46.2274,63778.0
2019-05-06 12:50:00,55.94,55.97,55.9,55.94,72928.0,46.2357,46.2605,46.2026,46.2357,72928.0
2019-05-06 12:55:00,55.95,55.95,55.86,55.86,47678.0,46.2439,46.2439,46.1695,46.1695,47678.0
2019-05-06 13:00:00,55.86,55.89,55.81,55.89,38429.0,46.1695,46.1943,46.1282,46.1943,38429.0
2019-05-06 13:05:00,55.88,55.97,55.88,55.9,43625.0,46.1861,46.2605,46.1861,46.2026,43625.0
2019-05-06 13:10:00,55.9,55.98,55.89,55.97,63004.0,46.2026,46.2687,46.1943,46.2605,63004.0
2019-05-06 13:15:00,55.96,56.05,55.96,56.02,111628.0,46.2522,46.3266,46.2522,46.3018,111628.0
2019-05-06 13:20:00,56.02,56.1,55.98,56.09,77720.0,46.3018,46.3679,46.2687,46.3596,77720.0
2019-05-06 13:25:00,56.08,56.09,56.02,56.09,64679.0,46.3514,46.3596,46.3018,46.3596,64679.0
2019-05-06 13:30:00,56.09,56.13,56.05,56.09,88348.0,46.3596,46.3927,46.3266,46.3596,88348.0
2019-05-06 13:35:00,56.1,56.13,56.07,56.11,73091.0,46.3679,46.3927,46.3431,46.3762,73091.0
2019-05-06 13:40:00,56.11,56.22,56.1,56.2,136166.0,46.3762,46.4671,46.3679,46.4506,136166.0
2019-05-06 13:45:00,56.2,56.23,56.15,56.2,120613.0,46.4506,46.4754,46.4092,46.4506,120613.0
2019-05-06 13:50:00,56.2,56.22,56.13,56.14,112475.0,46.4506,46.4671,46.3927,46.401,112475.0
2019-05-06 13:55:00,56.15,56.16,56.05,56.11,64883.0,46.4092,46.4175,46.3266,46.3762,64883.0
2019-05-06 14:00:00,56.12,56.12,56.04,56.04,40167.0,46.3844,46.3844,46.3183,46.3183,40167.0
2019-05-06 14:05:00,56.03,56.07,56.01,56.06,79621.0,46.3101,46.3431,46.2935,46.3348,79621.0
2019-05-06 14:10:00,56.07,56.12,56.05,56.09,88300.0,46.3431,46.3844,46.3266,46.3596,88300.0
2019-05-06 14:15:00,56.1,56.13,56.05,56.08,92898.0,46.3679,46.3927,46.3266,46.3514,92898.0
2019-05-06 14:20:00,56.08,56.09,56.04,56.05,98569.0,46.3514,46.3596,46.3183,46.3266,98569.0
2019-05-06 14:25:00,56.05,56.13,56.04,56.12,83745.0,46.3266,46.3927,46.3183,46.3844,83745.0
2019-05-06 14:30:00,56.12,56.17,56.1,56.13,96073.0,46.3844,46.4258,46.3679,46.3927,96073.0
2019-05-06 14:35:00,56.14,56.25,56.13,56.21,162461.0,46.401,46.4919,46.3927,46.4588,162461.0
2019-05-06 14:40:00,56.2,56.23,56.18,56.23,167440.0,46.4506,46.4754,46.434,46.4754,167440.0
2019-05-06 14:45:00,56.22,56.42,56.21,56.34,259147.0,46.4671,46.6324,46.4588,46.5663,259147.0
2019-05-06 14:50:00,56.34,56.38,56.23,56.3,100984.0,46.5663,46.5993,46.4754,46.5332,100984.0
2019-05-06 14:55:00,56.31,56.35,56.29,56.35,95429.0,46.5415,46.5745,46.5249,46.5745,95429.0
2019-05-06 15:00:00,56.35,56.38,56.33,56.36,63833.0,46.5745,46.5993,46.558,46.5828,63833.0
2019-05-06 15:05:00,56.37,56.45,56.36,56.41,119267.0,46.5911,46.6572,46.5828,46.6241,119267.0
2019-05-06 15:10:00,56.4,56.43,56.4,56.4,145326.0,46.6159,46.6407,46.6159,46.6159,145326.0
2019-05-06 15:15:00,56.4,56.49,56.4,56.41,88905.0,46.6159,46.6903,46.6159,46.6241,88905.0
2019-05-06 15:20:00,56.41,56.52,56.41,56.48,112524.0,46.6241,46.715,46.6241,46.682,112524.0
2019-05-06 15:25:00,56.48,56.54,56.46,56.51,77210.0,46.682,46.7316,46.6655,46.7068,77210.0
2019-05-06 15:30:00,56.52,56.57,56.46,56.56,135584.0,46.715,46.7564,46.6655,46.7481,135584.0
2019-05-06 15:35:00,56.57,56.62,56.54,56.57,119640.0,46.7564,46.7977,46.7316,46.7564,119640.0
2019-05-06 15:40:00,56.58,56.6,56.44,56.47,138647.0,46.7646,46.7812,46.6489,46.6737,138647.0
2019-05-06 15:45:00,56.47,56.57,56.4,56.56,182735.0,46.6737,46.7564,46.6159,46.7481,182735.0
2019-05-06 15:50:00,56.56,56.57,56.51,56.53,197301.0,46.7481,46.7564,46.7068,46.7233,197301.0
2019-05-06 15:55:00,56.52,56.61,56.45,56.59,424959.0,46.715,46.7894,46.6572,46.7729,424959.0
2019-05-07 09:30:00,56.35,56.42,56.12,56.35,291760.0,46.5745,46.6324,46.3844,46.5745,291760.0
2019-05-07 09:35:00,56.37,56.39,56.18,56.19,144935.0,46.5911,46.6076,46.434,46.4423,144935.0
2019-05-07 09:40:00,56.19,56.38,55.98,56.37,184339.0,46.4423,46.5993,46.2687,46.5911,184339.0
2019-05-07 09:45:00,56.37,56.45,56.15,56.23,110437.0,46.5911,46.6572,46.4092,46.4754,110437.0
2019-05-07 09:50:00,56.21,56.29,56.17,56.17,111598.0,46.4588,46.5249,46.4258,46.4258,111598.0
2019-05-07 09:55:00,56.18,56.48,56.16,56.47,106937.0,46.434,46.682,46.4175,46.6737,106937.0
2019-05-07 10:00:00,56.46,56.47,56.08,56.13,112367.0,46.6655,46.6737,46.3514,46.3927,112367.0
2019-05-07 10:05:00,56.12,56.13,56.02,56.05,106015.0,46.3844,46.3927,46.3018,46.3266,106015.0
2019-05-07 10:10:00,56.05,56.05,55.8,55.8,173162.0,46.3266,46.3266,46.12,46.12,173162.0
2019-05-07 10:15:00,55.79,55.87,55.64,55.81,126546.0,46.1117,46.1778,45.9877,46.1282,126546.0
2019-05-07 10:20:00,55.81,55.87,55.76,55.79,83849.0,46.1282,46.1778,46.0869,46.1117,83849.0
2019-05-07 10:25:00,55.78,55.79,55.68,55.77,132538.0,46.1034,46.1117,46.0208,46.0952,132538.0
2019-05-07 10:30:00,55.77,55.79,55.64,55.66,117380.0,46.0952,46.1117,45.9877,46.0042,117380.0
2019-05-07 10:35:00,55.66,55.74,55.61,55.69,106265.0,46.0042,46.0704,45.9629,46.029,106265.0
2019-05-07 10:40:00,55.69,55.7,55.56,55.6,87450.0,46.029,46.0373,45.9216,45.9546,87450.0
2019-05-07 10:45:00,55.59,55.66,55.57,55.63,102412.0,45.9464,46.0042,45.9299,45.9794,102412.0
2019-05-07 10:50:00,55.63,55.7,55.59,55.7,60518.0,45.9794,46.0373,45.9464,46.0373,60518.0
2019-05-07 10:55:00,55.7,55.74,55.64,55.65,71283.0,46.0373,46.0704,45.9877,45.996,71283.0
2019-05-07 11:00:00,55.65,55.72,55.62,55.7,89196.0,45.996,46.0538,45.9712,46.0373,89196.0
2019-05-07 11:05:00,55.69,55.89,55.67,55.89,154075.0,46.029,46.1943,46.0125,46.1943,154075.0
2019-05-07 11:10:00,55.9,55.91,55.79,55.8,79895.0,46.2026,46.2109,46.1117,46.12,79895.0
2019-05-07 11:15:00,55.8,55.84,55.69,55.73,74946.0,46.12,46.153,46.029,46.0621,74946.0
2019-05-07 11:20:00,55.74,55.74,55.63,55.66,82228.0,46.0704,46.0704,45.9794,46.0042,82228.0
2019-05-07 11:25:00,55.65,55.78,55.58,55.69,119943.0,45.996,46.1034,45.9381,46.029,119943.0
2019-05-07 11:30:00,55.7,55.76,55.64,55.68,51489.0,46.0373,46.0869,45.9877,46.0208,51489.0
2019-05-07 11:35:00,55.69,55.69,55.51,55.64,67232.0,46.029,46.029,45.8803,45.9877,67232.0
2019-05-07 11:40:00,55.64,55.71,55.6,55.62,70438.0,45.9877,46.0456,45.9546,45.9712,70438.0
2019-05-07 11:45:00,55.61,55.69,55.58,55.64,49759.0,45.9629,46.029,45.9381,45.9877,49759.0
2019-05-07 11:50:00,55.64,55.68,55.51,55.67,69687.0,45.9877,46.0208,45.8803,46.0125,69687.0
2019-05-07 11:55:00,55.68,55.69,55.55,55.65,38401.0,46.0208,46.029,45.9133,45.996,38401.0
2019-05-07 12:00:00,55.64,55.64,55.53,55.58,63035.0,45.9877,45.9877,45.8968,45.9381,63035.0
2019-05-07 12:05:00,55.59,55.69,55.59,55.61,66095.0,45.9464,46.029,45.9464,45.9629,66095.0
2019-05-07 12:10:00,55.61,55.66,55.59,55.61,54354.0,45.9629,46.0042,45.9464,45.9629,54354.0
2019-05-07 12:15:00,55.62,55.68,55.59,55.62,72267.0,45.9712,46.0208,45.9464,45.9712,72267.0
2019-05-07 12:20:00,55.62,55.76,55.61,55.75,49335.0,45.9712,46.0869,45.9629,46.0786,49335.0
2019-05-07 12:25:00,55.75,55.83,55.75,55.79,86292.0,46.0786,46.1447,46.0786,46.1117,86292.0
2019-05-07 12:30:00,55.79,55.86,55.75,55.76,44730.0,46.1117,46.1695,46.0786,46.0869,44730.0
2019-05-07 12:35:00,55.76,55.83,55.76,55.8,27786.0,46.0869,46.1447,46.0869,46.12,27786.0
2019-05-07 12:40:00,55.78,55.78,55.67,55.68,52289.0,46.1034,46.1034,46.0125,46.0208,52289.0
2019-05-07 12:45:00,55.69,55.78,55.68,55.73,48376.0,46.029,46.1034,46.0208,46.0621,48376.0
2019-05-07 12:50:00,55.73,55.78,55.7,55.73,36253.0,46.0621,46.1034,46.0373,46.0621,36253.0
2019-05-07 12:55:00,55.73,55.76,55.6,55.61,68407.0,46.0621,46.0869,45.9546,45.9629,68407.0
2019-05-07 13:00:00,55.6,55.66,55.53,55.54,61656.0,45.9546,46.0042,45.8968,45.9051,61656.0
2019-05-07 13:05:00,55.53,55.58,55.45,55.46,102908.0,45.8968,45.9381,45.8307,45.8389,102908.0
2019-05-07 13:10:00,55.47,55.57,55.45,55.51,66101.0,45.8472,45.9299,45.8307,45.8803,66101.0
2019-05-07 13:15:00,55.49,55.5,55.43,55.44,78624.0,45.8637,45.872,45.8141,45.8224,78624.0
2019-05-07 13:20:00,55.43,55.45,55.37,55.38,83143.0,45.8141,45.8307,45.7645,45.7728,83143.0
2019-05-07 13:25:00,55.38,55.38,55.33,55.37,68274.0,45.7728,45.7728,45.7315,45.7645,68274.0
2019-05-07 13:30:00,55.36,55.41,55.31,55.39,104423.0,45.7563,45.7976,45.715,45.7811,104423.0
2019-05-07 13:35:00,55.38,55.39,55.22,55.3,93091.0,45.7728,45.7811,45.6406,45.7067,93091.0
2019-05-07 13:40:00,55.3,55.32,55.23,55.27,56969.0,45.7067,45.7232,45.6488,45.6819,56969.0
2019-05-07 13:45:00,55.27,55.36,55.25,55.35,72086.0,45.6819,45.7563,45.6654,45.748,72086.0
2019-05-07 13:50:00,55.35,55.37,55.32,55.34,102939.0,45.748,45.7645,45.7232,45.7398,102939.0
2019-05-07 13:55:00,55.34,55.37,55.28,55.29,111751.0,45.7398,45.7645,45.6902,45.6984,111751.0
2019-05-07 14:00:00,55.29,55.33,55.22,55.23,105378.0,45.6984,45.7315,45.6406,45.6488,105378.0
2019-05-07 14:05:00,55.22,55.35,55.21,55.27,73158.0,45.6406,45.748,45.6323,45.6819,73158.0
2019-05-07 14:10:00,55.26,55.28,55.12,55.15,83722.0,45.6736,45.6902,45.5579,45.5827,83722.0
2019-05-07 14:15:00,55.15,55.19,55.02,55.08,94784.0,45.5827,45.6158,45.4753,45.5249,94784.0
2019-05-07 14:20:00,55.07,55.16,55.06,55.06,101901.0,45.5166,45.591,45.5083,45.5083,101901.0
2019-05-07 14:25:00,55.07,55.11,55.02,55.04,83091.0,45.5166,45.5497,45.4753,45.4918,83091.0
2019-05-07 14:30:00,55.05,55.08,54.92,54.97,245092.0,45.5001,45.5249,45.3926,45.4339,245092.0
2019-05-07 14:35:00,54.97,55.05,54.95,55.05,94102.0,45.4339,45.5001,45.4174,45.5001,94102.0
2019-05-07 14:40:00,55.07,55.13,55.0,55.01,79601.0,45.5166,45.5662,45.4587,45.467,79601.0
2019-05-07 14:45:00,55.01,55.05,54.98,54.99,65256.0,45.467,45.5001,45.4422,45.4505,65256.0
2019-05-07 14:50:00,54.99,55.14,54.99,55.14,63506.0,45.4505,45.5744,45.4505,45.5744,63506.0
2019-05-07 14:55:00,55.15,55.18,55.1,55.15,102422.0,45.5827,45.6075,45.5414,45.5827,102422.0
2019-05-07 15:00:00,55.14,55.15,55.05,55.14,96174.0,45.5744,45.5827,45.5001,45.5744,96174.0
2019-05-07 15:05:00,55.13,55.17,55.05,55.15,58370.0,45.5662,45.5992,45.5001,45.5827,58370.0
2019-05-07 15:10:00,55.14,55.25,55.12,55.15,87775.0,45.5744,45.6654,45.5579,45.5827,87775.0
2019-05-07 15:15:00,55.15,55.2,55.11,55.15,73102.0,45.5827,45.624,45.5497,45.5827,73102.0
2019-05-07 15:20:00,55.15,55.25,55.13,55.15,140402.0,45.5827,45.6654,45.5662,45.5827,140402.0
2019-05-07 15:25:00,55.15,55.19,55.11,55.12,63377.0,45.5827,45.6158,45.5497,45.5579,63377.0
2019-05-07 15:30:00,55.12,55.15,55.04,55.07,110864.0,45.5579,45.5827,45.4918,45.5166,110864.0
2019-05-07 15:35:00,55.06,55.08,54.97,54.99,137852.0,45.5083,45.5249,45.4339,45.4505,137852.0
2019-05-07 15:40:00,54.98,55.15,54.97,55.15,139893.0,45.4422,45.5827,45.4339,45.5827,139893.0
2019-05-07 15:45:00,55.15,55.19,55.1,55.19,148708.0,45.5827,45.6158,45.5414,45.6158,148708.0
2019-05-07 15:50:00,55.19,55.31,55.15,55.27,191019.0,45.6158,45.715,45.5827,45.6819,191019.0
2019-05-07 15:55:00,55.27,55.38,55.24,55.36,419300.0,45.6819,45.7728,45.6571,45.7563,419300.0
2019-05-08 09:30:00,55.36,55.38,54.93,55.02,292700.0,45.7563,45.7728,45.4009,45.4753,292700.0
2019-05-08 09:35:00,55.01,55.25,54.88,55.15,154633.0,45.467,45.6654,45.3596,45.5827,154633.0
2019-05-08 09:40:00,55.14,55.22,55.01,55.2,77745.0,45.5744,45.6406,45.467,45.624,77745.0
2019-05-08 09:45:00,55.2,55.38,55.13,55.38,111137.0,45.624,45.7728,45.5662,45.7728,111137.0
2019-05-08 09:50:00,55.38,55.55,55.32,55.46,118916.0,45.7728,45.9133,45.7232,45.8389,118916.0
2019-05-08 09:55:00,55.45,55.66,55.43,55.61,119486.0,45.8307,46.0042,45.8141,45.9629,119486.0
2019-05-08 10:00:00,55.61,55.67,55.34,55.5,118104.0,45.9629,46.0125,45.7398,45.872,118104.0
2019-05-08 10:05:00,55.49,55.71,55.46,55.67,119049.0,45.8637,46.0456,45.8389,46.0125,119049.0
2019-05-08 10:10:00,55.67,55.72,55.58,55.7,163821.0,46.0125,46.0538,45.9381,46.0373,163821.0
2019-05-08 10:15:00,55.7,55.85,55.69,55.84,91851.0,46.0373,46.1613,46.029,46.153,91851.0
2019-05-08 10:20:00,55.84,55.89,55.71,55.85,113274.0,46.153,46.1943,46.0456,46.1613,113274.0
2019-05-08 10:25:00,55.87,55.87,55.74,55.79,67744.0,46.1778,46.1778,46.0704,46.1117,67744.0
2019-05-08 10:30:00,55.8,55.89,55.74,55.8,97211.0,46.12,46.1943,46.0704,46.12,97211.0
2019-05-08 10:35:00,55.8,55.85,55.72,55.8,78781.0,46.12,46.1613,46.0538,46.12,78781.0
2019-05-08 10:40:00,55.8,55.94,55.78,55.92,80058.0,46.12,46.2357,46.1034,46.2191,80058.0
2019-05-08 10:45:00,55.92,56.01,55.86,55.87,124130.0,46.2191,46.2935,46.1695,46.1778,124130.0
2019-05-08 10:50:00,55.87,55.93,55.83,55.9,85465.0,46.1778,46.2274,46.1447,46.2026,85465.0
2019-05-08 10:55:00,55.9,55.9,55.64,55.84,97855.0,46.2026,46.2026,45.9877,46.153,97855.0
2019-05-08 11:00:00,55.84,55.95,55.75,55.86,112542.0,46.153,46.2439,46.0786,46.1695,112542.0
2019-05-08 11:05:00,55.86,55.95,55.82,55.84,96310.0,46.1695,46.2439,46.1365,46.153,96310.0
2019-05-08 11:10:00,55.85,55.98,55.85,55.91,92631.0,46.1613,46.2687,46.1613,46.2109,92631.0
2019-05-08 11:15:00,55.89,56.05,55.89,56.04,108983.0,46.1943,46.3266,46.1943,46.3183,108983.0
2019-05-08 11:20:00,56.03,56.06,55.91,55.95,76377.0,46.3101,46.3348,46.2109,46.2439,76377.0
2019-05-08 11:25:00,55.96,56.04,55.92,55.93,66644.0,46.2522,46.3183,46.2191,46.2274,66644.0
2019-05-08 11:30:00,55.93,56.02,55.82,55.87,70310.0,46.2274,46.3018,46.1365,46.1778,70310.0
2019-05-08 11:35:00,55.87,55.91,55.71,55.75,98540.0,46.1778,46.2109,46.0456,46.0786,98540.0
2019-05-08 11:40:00,55.73,55.76,55.64,55.71,80301.0,46.0621,46.0869,45.9877,46.0456,80301.0
2019-05-08 11:45:00,55.72,55.92,55.71,55.91,44351.0,46.0538,46.2191,46.0456,46.2109,44351.0
2019-05-08 11:50:00,55.91,55.93,55.85,55.86,43747.0,46.2109,46.2274,46.1613,46.1695,43747.0
2019-05-08 11:55:00,55.86,56.04,55.86,55.97,106632.0,46.1695,46.3183,46.1695,46.2605,106632.0
2019-05-08 12:00:00,55.97,55.98,55.83,55.87,47604.0,46.2605,46.2687,46.1447,46.1778,47604.0
2019-05-08 12:05:00,55.86,55.94,55.82,55.82,65103.0,46.1695,46.2357,46.1365,46.1365,65103.0
2019-05-08 12:10:00,55.83,55.85,55.74,55.82,57989.0,46.1447,46.1613,46.0704,46.1365,57989.0
2019-05-08 12:15:00,55.81,55.92,55.8,55.89,43150.0,46.1282,46.2191,46.12,46.1943,43150.0
2019-05-08 12:20:00,55.89,55.94,55.86,55.92,45984.0,46.1943,46.2357,46.1695,46.2191,45984.0
2019-05-08 12:25:00,55.92,56.01,55.9,56.0,42763.0,46.2191,46.2935,46.2026,46.2853,42763.0
2019-05-08 12:30:00,56.0,56.09,55.97,56.09,87965.0,46.2853,46.3596,46.2605,46.3596,87965.0
2019-05-08 12:35:00,56.08,56.12,56.01,56.06,76488.0,46.3514,46.3844,46.2935,46.3348,76488.0
2019-05-08 12:40:00,56.05,56.11,56.03,56.05,48905.0,46.3266,46.3762,46.3101,46.3266,48905.0
2019-05-08 12:45:00,56.05,56.08,55.94,55.95,45565.0,46.3266,46.3514,46.2357,46.2439,45565.0
2019-05-08 12:50:00,55.95,55.99,55.9,55.91,37990.0,46.2439,46.277,46.2026,46.2109,37990.0
2019-05-08 12:55:00,55.91,55.96,55.87,55.88,76235.0,46.2109,46.2522,46.1778,46.1861,76235.0
2019-05-08 13:00:00,55.87,55.95,55.84,55.95,77962.0,46.1778,46.2439,46.153,46.2439,77962.0
2019-05-08 13:05:00,55.95,56.01,55.92,56.0,40233.0,46.2439,46.2935,46.2191,46.2853,40233.0
2019-05-08 13:10:00,55.99,55.99,55.93,55.93,46370.0,46.277,46.277,46.2274,46.2274,46370.0
2019-05-08 13:15:00,55.94,55.96,55.9,55.95,52755.0,46.2357,46.2522,46.2026,46.2439,52755.0
2019-05-08 13:20:00,55.95,56.0,55.94,55.94,47420.0,46.2439,46.2853,46.2357,46.2357,47420.0
2019-05-08 13:25:00,55.94,55.99,55.91,55.93,40363.0,46.2357,46.277,46.2109,46.2274,40363.0
2019-05-08 13:30:00,55.92,55.93,55.87,55.88,40073.0,46.2191,46.2274,46.1778,46.1861,40073.0
2019-05-08 13:35:00,55.87,55.9,55.75,55.79,58815.0,46.1778,46.2026,46.0786,46.1117,58815.0
2019-05-08 13:40:00,55.8,55.85,55.76,55.82,46319.0,46.12,46.1613,46.0869,46.1365,46319.0
2019-05-08 13:45:00,55.83,55.87,55.8,55.82,39512.0,46.1447,46.1778,46.12,46.1365,39512.0
2019-05-08 13:50:00,55.83,55.87,55.77,55.79,34146.0,46.1447,46.1778,46.0952,46.1117,34146.0
2019-05-08 13:55:00,55.78,55.89,55.76,55.88,39987.0,46.1034,46.1943,46.0869,46.1861,39987.0
2019-05-08 14:00:00,55.89,55.94,55.85,55.85,55269.0,46.1943,46.2357,46.1613,46.1613,55269.0
2019-05-08 14:05:00,55.85,55.91,55.82,55.91,43237.0,46.1613,46.2109,46.1365,46.2109,43237.0
2019-05-08 14:10:00,55.9,55.91,55.8,55.82,35801.0,46.2026,46.2109,46.12,46.1365,35801.0
2019-05-08 14:15:00,55.81,55.88,55.81,55.85,33834.0,46.1282,46.1861,46.1282,46.1613,33834.0
2019-05-08 14:20:00,55.85,55.87,55.83,55.86,46749.0,46.1613,46.1778,46.1447,46.1695,46749.0
2019-05-08 14:25:00,55.86,55.92,55.84,55.88,57934.0,46.1695,46.2191,46.153,46.1861,57934.0
2019-05-08 14:30:00,55.88,56.0,55.88,55.95,74082.0,46.1861,46.2853,46.1861,46.2439,74082.0
2019-05-08 14:35:00,55.94,55.96,55.87,55.89,64705.0,46.2357,46.2522,46.1778,46.1943,64705.0
2019-05-08 14:40:00,55.9,55.97,55.89,55.96,34232.0,46.2026,46.2605,46.1943,46.2522,34232.0
2019-05-08 14:45:00,55.97,55.98,55.92,55.98,48031.0,46.2605,46.2687,46.2191,46.2687,48031.0
2019-05-08 14:50:00,55.97,55.97,55.9,55.95,43116.0,46.2605,46.2605,46.2026,46.2439,43116.0
2019-05-08 14:55:00,55.95,55.95,55.91,55.93,37654.0,46.2439,46.2439,46.2109,46.2274,37654.0
2019-05-08 15:00:00,55.93,56.01,55.93,55.96,76914.0,46.2274,46.2935,46.2274,46.2522,76914.0
2019-05-08 15:05:00,55.97,55.99,55.94,55.97,44889.0,46.2605,46.277,46.2357,46.2605,44889.0
2019-05-08 15:10:00,55.97,56.0,55.95,55.96,60190.0,46.2605,46.2853,46.2439,46.2522,60190.0
2019-05-08 15:15:00,55.96,56.0,55.89,55.98,101612.0,46.2522,46.2853,46.1943,46.2687,101612.0
2019-05-08 15:20:00,55.99,56.01,55.96,55.99,56554.0,46.277,46.2935,46.2522,46.277,56554.0
2019-05-08 15:25:00,56.0,56.01,55.97,56.01,80453.0,46.2853,46.2935,46.2605,46.2935,80453.0
2019-05-08 15:30:00,56.0,56.03,55.95,55.96,81346.0,46.2853,46.3101,46.2439,46.2522,81346.0
2019-05-08 15:35:00,55.97,55.98,55.95,55.98,66325.0,46.2605,46.2687,46.2439,46.2687,66325.0
2019-05-08 15:40:00,55.97,55.98,55.91,55.93,84163.0,46.2605,46.2687,46.2109,46.2274,84163.0
2019-05-08 15:45:00,55.93,55.93,55.76,55.81,163278.0,46.2274,46.2274,46.0869,46.1282,163278.0
2019-05-08 15:50:00,55.82,55.82,55.72,55.77,184350.0,46.1365,46.1365,46.0538,46.0952,184350.0
2019-05-08 15:55:00,55.77,55.78,55.65,55.73,451242.0,46.0952,46.1034,45.996,46.0621,451242.0
2019-05-09 09:30:00,55.1,55.31,54.91,55.08,320775.0,45.5414,45.715,45.3843,45.5249,320775.0
2019-05-09 09:35:00,55.09,55.28,55.02,55.18,119634.0,45.5331,45.6902,45.4753,45.6075,119634.0
2019-05-09 09:40:00,55.19,55.19,55.0,55.01,126534.0,45.6158,45.6158,45.4587,45.467,126534.0
2019-05-09 09:45:00,55.01,55.12,54.9,54.93,125623.0,45.467,45.5579,45.3761,45.4009,125623.0
2019-05-09 09:50:00,54.92,55.09,54.91,54.96,110991.0,45.3926,45.5331,45.3843,45.4257,110991.0
2019-05-09 09:55:00,54.96,55.08,54.94,54.98,80229.0,45.4257,45.5249,45.4091,45.4422,80229.0
2019-05-09 10:00:00,54.98,54.99,54.89,54.93,107994.0,45.4422,45.4505,45.3678,45.4009,107994.0
2019-05-09 10:05:00,54.94,55.05,54.9,55.04,137827.0,45.4091,45.5001,45.3761,45.4918,137827.0
2019-05-09 10:10:00,55.03,55.11,54.98,55.05,85064.0,45.4835,45.5497,45.4422,45.5001,85064.0
2019-05-09 10:15:00,55.04,55.1,54.93,54.94,74007.0,45.4918,45.5414,45.4009,45.4091,74007.0
2019-05-09 10:20:00,54.94,55.0,54.82,54.83,123556.0,45.4091,45.4587,45.31,45.3182,123556.0
2019-05-09 10:25:00,54.83,54.88,54.73,54.81,126847.0,45.3182,45.3596,45.2356,45.3017,126847.0
2019-05-09 10:30:00,54.8,54.85,54.75,54.79,82650.0,45.2934,45.3348,45.2521,45.2852,82650.0
2019-05-09 10:35:00,54.8,54.81,54.74,54.77,51188.0,45.2934,45.3017,45.2438,45.2686,51188.0
2019-05-09 10:40:00,54.76,54.98,54.74,54.97,99843.0,45.2604,45.4422,45.2438,45.4339,99843.0
2019-05-09 10:45:00,54.97,55.08,54.94,55.03,103024.0,45.4339,45.5249,45.4091,45.4835,103024.0
2019-05-09 10:50:00,55.04,55.06,54.89,54.92,70633.0,45.4918,45.5083,45.3678,45.3926,70633.0
2019-05-09 10:55:00,54.93,54.96,54.79,54.81,124385.0,45.4009,45.4257,45.2852,45.3017,124385.0
2019-05-09 11:00:00,54.81,54.91,54.8,54.9,62735.0,45.3017,45.3843,45.2934,45.3761,62735.0
2019-05-09 11:05:00,54.89,54.9,54.78,54.81,81020.0,45.3678,45.3761,45.2769,45.3017,81020.0
2019-05-09 11:10:00,54.81,54.9,54.8,54.9,54905.0,45.3017,45.3761,45.2934,45.3761,54905.0
2019-05-09 11:15:00,54.9,54.9,54.77,54.77,57062.0,45.3761,45.3761,45.2686,45.2686,57062.0
2019-05-09 11:20:00,54.78,54.86,54.72,54.75,93272.0,45.2769,45.343,45.2273,45.2521,93272.0
2019-05-09 11:25:00,54.75,54.77,54.63,54.71,105120.0,45.2521,45.2686,45.1529,45.219,105120.0
2019-05-09 11:30:00,54.71,54.88,54.71,54.88,70594.0,45.219,45.3596,45.219,45.3596,70594.0
2019-05-09 11:35:00,54.88,54.95,54.84,54.84,56672.0,45.3596,45.4174,45.3265,45.3265,56672.0
2019-05-09 11:40:00,54.84,54.88,54.78,54.84,42320.0,45.3265,45.3596,45.2769,45.3265,42320.0
2019-05-09 11:45:00,54.84,54.91,54.83,54.89,59809.0,45.3265,45.3843,45.3182,45.3678,59809.0
2019-05-09 11:50:00,54.89,54.99,54.84,54.96,73365.0,45.3678,45.4505,45.3265,45.4257,73365.0
2019-05-09 11:55:00,54.96,55.0,54.84,54.86,94832.0,45.4257,45.4587,45.3265,45.343,94832.0
2019-05-09 12:00:00,54.86,54.89,54.8,54.83,51126.0,45.343,45.3678,45.2934,45.3182,51126.0
2019-05-09 12:05:00,54.83,54.85,54.77,54.81,64370.0,45.3182,45.3348,45.2686,45.3017,64370.0
2019-05-09 12:10:00,54.82,54.86,54.75,54.85,110376.0,45.31,45.343,45.2521,45.3348,110376.0
2019-05-09 12:15:00,54.84,54.96,54.82,54.9,68564.0,45.3265,45.4257,45.31,45.3761,68564.0
2019-05-09 12:20:00,54.9,54.91,54.85,54.85,41991.0,45.3761,45.3843,45.3348,45.3348,41991.0
2019-05-09 12:25:00,54.86,55.02,54.84,54.96,137520.0,45.343,45.4753,45.3265,45.4257,137520.0
2019-05-09 12:30:00,54.96,55.07,54.96,55.05,146193.0,45.4257,45.5166,45.4257,45.5001,146193.0
2019-05-09 12:35:00,55.05,55.25,55.03,55.22,153196.0,45.5001,45.6654,45.4835,45.6406,153196.0
2019-05-09 12:40:00,55.22,55.3,55.1,55.14,158403.0,45.6406,45.7067,45.5414,45.5744,158403.0
2019-05-09 12:45:00,55.13,55.19,55.07,55.16,70706.0,45.5662,45.6158,45.5166,45.591,70706.0
2019-05-09 12:50:00,55.16,55.26,55.11,55.23,63636.0,45.591,45.6736,45.5497,45.6488,63636.0
2019-05-09 12:55:00,55.24,55.32,55.21,55.27,94921.0,45.6571,45.7232,45.6323,45.6819,94921.0
2019-05-09 13:00:00,55.26,55.38,55.26,55.35,80965.0,45.6736,45.7728,45.6736,45.748,80965.0
2019-05-09 13:05:00,55.34,55.36,55.18,55.19,50306.0,45.7398,45.7563,45.6075,45.6158,50306.0
2019-05-09 13:10:00,55.18,55.23,55.13,55.2,62679.0,45.6075,45.6488,45.5662,45.624,62679.0
2019-05-09 13:15:00,55.2,55.21,55.04,55.07,75619.0,45.624,45.6323,45.4918,45.5166,75619.0
2019-05-09 13:20:00,55.08,55.14,55.04,55.12,52687.0,45.5249,45.5744,45.4918,45.5579,52687.0
2019-05-09 13:25:00,55.13,55.16,55.1,55.13,44780.0,45.5662,45.591,45.5414,45.5662,44780.0
2019-05-09 13:30:00,55.13,55.24,55.09,55.23,75887.0,45.5662,45.6571,45.5331,45.6488,75887.0
2019-05-09 13:35:00,55.22,55.25,55.19,55.25,55359.0,45.6406,45.6654,45.6158,45.6654,55359.0
2019-05-09 13:40:00,55.25,55.26,55.21,55.24,58854.0,45.6654,45.6736,45.6323,45.6571,58854.0
2019-05-09 13:45:00,55.24,55.44,55.23,55.41,74493.0,45.6571,45.8224,45.6488,45.7976,74493.0
2019-05-09 13:50:00,55.41,55.41,55.26,55.27,98257.0,45.7976,45.7976,45.6736,45.6819,98257.0
2019-05-09 13:55:00,55.27,55.28,55.16,55.19,114519.0,45.6819,45.6902,45.591,45.6158,114519.0
2019-05-09 14:00:00,55.19,55.3,55.18,55.2,250747.0,45.6158,45.7067,45.6075,45.624,250747.0
2019-05-09 14:05:00,55.19,55.27,55.18,55.27,59349.0,45.6158,45.6819,45.6075,45.6819,59349.0
2019-05-09 14:10:00,55.27,55.32,55.22,55.3,52252.0,45.6819,45.7232,45.6406,45.7067,52252.0
2019-05-09 14:15:00,55.31,55.49,55.3,55.46,64229.0,45.715,45.8637,45.7067,45.8389,64229.0
2019-05-09 14:20:00,55.45,55.57,55.45,55.48,73569.0,45.8307,45.9299,45.8307,45.8555,73569.0
2019-05-09 14:25:00,55.48,55.57,55.45,55.56,79840.0,45.8555,45.9299,45.8307,45.9216,79840.0
2019-05-09 14:30:00,55.56,55.59,55.48,55.49,59169.0,45.9216,45.9464,45.8555,45.8637,59169.0
2019-05-09 14:35:00,55.49,55.54,55.48,55.54,46475.0,45.8637,45.9051,45.8555,45.9051,46475.0
2019-05-09 14:40:00,55.54,55.61,55.53,55.57,82973.0,45.9051,45.9629,45.8968,45.9299,82973.0
2019-05-09 14:45:00,55.58,55.6,55.54,55.55,141692.0,45.9381,45.9546,45.9051,45.9133,141692.0
2019-05-09 14:50:00,55.55,55.65,55.55,55.62,95423.0,45.9133,45.996,45.9133,45.9712,95423.0
2019-05-09 14:55:00,55.63,55.63,55.36,55.42,103622.0,45.9794,45.9794,45.7563,45.8059,103622.0
2019-05-09 15:00:00,55.42,55.47,55.33,55.43,123383.0,45.8059,45.8472,45.7315,45.8141,123383.0
2019-05-09 15:05:00,55.42,55.46,55.28,55.3,107530.0,45.8059,45.8389,45.6902,45.7067,107530.0
2019-05-09 15:10:00,55.31,55.36,55.26,55.35,73477.0,45.715,45.7563,45.6736,45.748,73477.0
2019-05-09 15:15:00,55.35,55.41,55.34,55.4,55599.0,45.748,45.7976,45.7398,45.7893,55599.0
2019-05-09 15:20:00,55.4,55.44,55.33,55.34,62056.0,45.7893,45.8224,45.7315,45.7398,62056.0
2019-05-09 15:25:00,55.35,55.47,55.33,55.47,72264.0,45.748,45.8472,45.7315,45.8472,72264.0
2019-05-09 15:30:00,55.47,55.56,55.45,55.52,101254.0,45.8472,45.9216,45.8307,45.8885,101254.0
2019-05-09 15:35:00,55.52,55.61,55.5,55.61,159222.0,45.8885,45.9629,45.872,45.9629,159222.0
2019-05-09 15:40:00,55.61,55.61,55.51,55.54,124238.0,45.9629,45.9629,45.8803,45.9051,124238.0
2019-05-09 15:45:00,55.54,55.58,55.4,55.4,137427.0,45.9051,45.9381,45.7893,45.7893,137427.0
2019-05-09 15:50:00,55.4,55.47,55.38,55.45,231768.0,45.7893,45.8472,45.7728,45.8307,231768.0
2019-05-09 15:55:00,55.44,55.48,55.34,55.36,312319.0,45.8224,45.8555,45.7398,45.7563,312319.0
2019-05-10 09:30:00,55.3,55.62,55.26,55.53,197113.0,45.7067,45.9712,45.6736,45.8968,197113.0
2019-05-10 09:35:00,55.48,55.56,55.39,55.56,158744.0,45.8555,45.9216,45.7811,45.9216,158744.0
2019-05-10 09:40:00,55.56,55.6,55.34,55.39,115804.0,45.9216,45.9546,45.7398,45.7811,115804.0
2019-05-10 09:45:00,55.4,55.47,55.31,55.32,57072.0,45.7893,45.8472,45.715,45.7232,57072.0
2019-05-10 09:50:00,55.32,55.42,55.26,55.31,93602.0,45.7232,45.8059,45.6736,45.715,93602.0
2019-05-10 09:55:00,55.3,55.41,55.28,55.28,43568.0,45.7067,45.7976,45.6902,45.6902,43568.0
2019-05-10 10:00:00,55.29,55.29,55.05,55.05,120855.0,45.6984,45.6984,45.5001,45.5001,120855.0
2019-05-10 10:05:00,55.05,55.15,55.0,55.06,91651.0,45.5001,45.5827,45.4587,45.5083,91651.0
2019-05-10 10:10:00,55.07,55.1,54.92,54.95,104833.0,45.5166,45.5414,45.3926,45.4174,104833.0
2019-05-10 10:15:00,54.95,54.95,54.78,54.81,112905.0,45.4174,45.4174,45.2769,45.3017,112905.0
2019-05-10 10:20:00,54.82,54.93,54.81,54.87,70704.0,45.31,45.4009,45.3017,45.3513,70704.0
2019-05-10 10:25:00,54.86,54.98,54.83,54.9,72903.0,45.343,45.4422,45.3182,45.3761,72903.0
2019-05-10 10:30:00,54.89,54.9,54.76,54.77,76502.0,45.3678,45.3761,45.2604,45.2686,76502.0
2019-05-10 10:35:00,54.76,54.77,54.59,54.64,151891.0,45.2604,45.2686,45.1199,45.1612,151891.0
2019-05-10 10:40:00,54.65,54.65,54.46,54.51,155869.0,45.1695,45.1695,45.0124,45.0537,155869.0
2019-05-10 10:45:00,54.5,54.63,54.48,54.49,123759.0,45.0455,45.1529,45.0289,45.0372,123759.0
2019-05-10 10:50:00,54.49,54.55,54.45,54.48,113432.0,45.0372,45.0868,45.0041,45.0289,113432.0
2019-05-10 10:55:00,54.48,54.55,54.42,54.47,141855.0,45.0289,45.0868,44.9794,45.0207,141855.0
2019-05-10 11:00:00,54.46,54.49,54.27,54.35,178080.0,45.0124,45.0372,44.8554,44.9215,178080.0
2019-05-10 11:05:00,54.36,54.43,54.31,54.32,134915.0,44.9298,44.9876,44.8884,44.8967,134915.0
2019-05-10 11:10:00,54.32,54.47,54.31,54.38,109546.0,44.8967,45.0207,44.8884,44.9463,109546.0
2019-05-10 11:15:00,54.38,54.5,54.33,54.47,77610.0,44.9463,45.0455,44.905,45.0207,77610.0
2019-05-10 11:20:00,54.48,54.5,54.44,54.47,75241.0,45.0289,45.0455,44.9959,45.0207,75241.0
2019-05-10 11:25:00,54.47,54.5,54.32,54.34,75954.0,45.0207,45.0455,44.8967,44.9132,75954.0
2019-05-10 11:30:00,54.33,54.36,54.25,54.3,119160.0,44.905,44.9298,44.8388,44.8802,119160.0
2019-05-10 11:35:00,54.3,54.53,54.26,54.46,87527.0,44.8802,45.0703,44.8471,45.0124,87527.0
2019-05-10 11:40:00,54.46,54.48,54.24,54.37,94498.0,45.0124,45.0289,44.8306,44.938,94498.0
2019-05-10 11:45:00,54.36,54.38,54.29,54.32,74445.0,44.9298,44.9463,44.8719,44.8967,74445.0
2019-05-10 11:50:00,54.31,54.49,54.29,54.47,118680.0,44.8884,45.0372,44.8719,45.0207,118680.0
2019-05-10 11:55:00,54.45,54.52,54.35,54.43,75649.0,45.0041,45.062,44.9215,44.9876,75649.0
2019-05-10 12:00:00,54.43,54.58,54.43,54.54,93530.0,44.9876,45.1116,44.9876,45.0785,93530.0
2019-05-10 12:05:00,54.53,54.54,54.39,54.4,69223.0,45.0703,45.0785,44.9546,44.9628,69223.0
2019-05-10 12:10:00,54.41,54.51,54.41,54.45,67017.0,44.9711,45.0537,44.9711,45.0041,67017.0
2019-05-10 12:15:00,54.45,54.63,54.45,54.58,116611.0,45.0041,45.1529,45.0041,45.1116,116611.0
2019-05-10 12:20:00,54.58,54.6,54.52,54.6,52453.0,45.1116,45.1281,45.062,45.1281,52453.0
2019-05-10 12:25:00,54.59,54.67,54.54,54.64,76749.0,45.1199,45.186,45.0785,45.1612,76749.0
2019-05-10 12:30:00,54.64,54.8,54.62,54.74,120783.0,45.1612,45.2934,45.1447,45.2438,120783.0
2019-05-10 12:35:00,54.74,54.76,54.66,54.68,61387.0,45.2438,45.2604,45.1777,45.1942,61387.0
2019-05-10 12:40:00,54.69,54.72,54.62,54.64,46594.0,45.2025,45.2273,45.1447,45.1612,46594.0
2019-05-10 12:45:00,54.64,54.65,54.56,54.59,32887.0,45.1612,45.1695,45.0951,45.1199,32887.0
2019-05-10 12:50:00,54.59,54.69,54.58,54.68,66116.0,45.1199,45.2025,45.1116,45.1942,66116.0
2019-05-10 12:55:00,54.68,54.7,54.62,54.62,38955.0,45.1942,45.2108,45.1447,45.1447,38955.0
2019-05-10 13:00:00,54.63,54.83,54.6,54.76,87493.0,45.1529,45.3182,45.1281,45.2604,87493.0
2019-05-10 13:05:00,54.76,54.77,54.67,54.71,62638.0,45.2604,45.2686,45.186,45.219,62638.0
2019-05-10 13:10:00,54.7,54.78,54.66,54.75,69622.0,45.2108,45.2769,45.1777,45.2521,69622.0
2019-05-10 13:15:00,54.75,54.87,54.69,54.86,113134.0,45.2521,45.3513,45.2025,45.343,113134.0
2019-05-10 13:20:00,54.87,54.96,54.81,54.83,110808.0,45.3513,45.4257,45.3017,45.3182,110808.0
2019-05-10 13:25:00,54.83,54.89,54.77,54.78,66025.0,45.3182,45.3678,45.2686,45.2769,66025.0
2019-05-10 13:30:00,54.78,54.89,54.76,54.86,46043.0,45.2769,45.3678,45.2604,45.343,46043.0
2019-05-10 13:35:00,54.87,54.92,54.85,54.87,43684.0,45.3513,45.3926,45.3348,45.3513,43684.0
2019-05-10 13:40:00,54.86,54.92,54.86,54.91,49889.0,45.343,45.3926,45.343,45.3843,49889.0
2019-05-10 13:45:00,54.89,55.16,54.88,55.1,189513.0,45.3678,45.591,45.3596,45.5414,189513.0
2019-05-10 13:50:00,55.1,55.15,55.06,55.11,67300.0,45.5414,45.5827,45.5083,45.5497,67300.0
2019-05-10 13:55:00,55.12,55.12,55.02,55.04,48933.0,45.5579,45.5579,45.4753,45.4918,48933.0
2019-05-10 14:00:00,55.04,55.14,55.03,55.14,66214.0,45.4918,45.5744,45.4835,45.5744,66214.0
2019-05-10 14:05:00,55.14,55.14,55.07,55.12,54355.0,45.5744,45.5744,45.5166,45.5579,54355.0
2019-05-10 14:10:00,55.12,55.13,55.01,55.02,46508.0,45.5579,45.5662,45.467,45.4753,46508.0
2019-05-10 14:15:00,55.02,55.02,54.87,54.91,96637.0,45.4753,45.4753,45.3513,45.3843,96637.0
2019-05-10 14:20:00,54.92,54.98,54.9,54.94,49951.0,45.3926,45.4422,45.3761,45.4091,49951.0
2019-05-10 14:25:00,54.95,54.96,54.87,54.95,97403.0,45.4174,45.4257,45.3513,45.4174,97403.0
2019-05-10 14:30:00,54.96,55.03,54.93,55.01,44437.0,45.4257,45.4835,45.4009,45.467,44437.0
2019-05-10 14:35:00,55.0,55.02,54.98,55.0,54994.0,45.4587,45.4753,45.4422,45.4587,54994.0
2019-05-10 14:40:00,55.0,55.05,54.98,55.04,47901.0,45.4587,45.5001,45.4422,45.4918,47901.0
2019-05-10 14:45:00,55.04,55.11,55.04,55.08,123001.0,45.4918,45.5497,45.4918,45.5249,123001.0
2019-05-10 14:50:00,55.08,55.12,54.98,55.01,166159.0,45.5249,45.5579,45.4422,45.467,166159.0
2019-05-10 14:55:00,55.0,55.0,54.83,54.86,192099.0,45.4587,45.4587,45.3182,45.343,192099.0
2019-05-10 15:00:00,54.86,55.0,54.86,54.98,87921.0,45.343,45.4587,45.343,45.4422,87921.0
2019-05-10 15:05:00,54.98,55.0,54.91,54.92,37690.0,45.4422,45.4587,45.3843,45.3926,37690.0
2019-05-10 15:10:00,54.92,55.03,54.9,55.03,58123.0,45.3926,45.4835,45.3761,45.4835,58123.0
2019-05-10 15:15:00,55.04,55.22,55.01,55.2,174884.0,45.4918,45.6406,45.467,45.624,174884.0
2019-05-10 15:20:00,55.2,55.32,55.16,55.26,253955.0,45.624,45.7232,45.591,45.6736,253955.0
2019-05-10 15:25:00,55.26,55.38,55.23,55.32,99345.0,45.6736,45.7728,45.6488,45.7232,99345.0
2019-05-10 15:30:00,55.32,55.36,55.16,55.19,109666.0,45.7232,45.7563,45.591,45.6158,109666.0
2019-05-10 15:35:00,55.19,55.22,55.13,55.17,80502.0,45.6158,45.6406,45.5662,45.5992,80502.0
2019-05-10 15:40:00,55.17,55.17,55.06,55.11,136917.0,45.5992,45.5992,45.5083,45.5497,136917.0
2019-05-10 15:45:00,55.11,55.19,55.07,55.08,144933.0,45.5497,45.6158,45.5166,45.5249,144933.0
2019-05-10 15:50:00,55.09,55.12,55.03,55.07,207764.0,45.5331,45.5579,45.4835,45.5166,207764.0
2019-05-10 15:55:00,55.06,55.2,55.01,55.17,325951.0,45.5083,45.624,45.467,45.5992,325951.0
2019-05-13 09:30:00,54.3,54.45,53.85,53.91,440327.0,44.8802,45.0041,44.5082,44.5578,440327.0
2019-05-13 09:35:00,53.93,54.27,53.9,54.09,178957.0,44.5744,44.8554,44.5496,44.7066,178957.0
2019-05-13 09:40:00,54.11,54.29,54.04,54.24,162880.0,44.7231,44.8719,44.6653,44.8306,162880.0
2019-05-13 09:45:00,54.24,54.26,54.02,54.03,135462.0,44.8306,44.8471,44.6487,44.657,135462.0
2019-05-13 09:50:00,54.02,54.03,53.67,53.68,226325.0,44.6487,44.657,44.3595,44.3677,226325.0
2019-05-13 09:55:00,53.68,53.85,53.61,53.81,97176.0,44.3677,44.5082,44.3099,44.4752,97176.0
2019-05-13 10:00:00,53.81,53.83,53.65,53.69,103352.0,44.4752,44.4917,44.3429,44.376,103352.0
2019-05-13 10:05:00,53.69,53.71,53.48,53.61,207812.0,44.376,44.3925,44.2024,44.3099,207812.0
2019-05-13 10:10:00,53.61,53.81,53.58,53.8,115525.0,44.3099,44.4752,44.2851,44.4669,115525.0
2019-05-13 10:15:00,53.8,53.99,53.71,53.97,149003.0,44.4669,44.6239,44.3925,44.6074,149003.0
2019-05-13 10:20:00,53.97,53.98,53.78,53.8,107033.0,44.6074,44.6157,44.4504,44.4669,107033.0
2019-05-13 10:25:00,53.79,53.82,53.71,53.8,76769.0,44.4586,44.4834,44.3925,44.4669,76769.0
2019-05-13 10:30:00,53.79,53.79,53.65,53.73,96429.0,44.4586,44.4586,44.3429,44.4091,96429.0
2019-05-13 10:35:00,53.74,53.86,53.66,53.68,86169.0,44.4173,44.5165,44.3512,44.3677,86169.0
2019-05-13 10:40:00,53.69,53.74,53.63,53.7,114490.0,44.376,44.4173,44.3264,44.3843,114490.0
2019-05-13 10:45:00,53.68,53.7,53.45,53.48,189785.0,44.3677,44.3843,44.1776,44.2024,189785.0
2019-05-13 10:50:00,53.47,53.55,53.4,53.45,108318.0,44.1942,44.2603,44.1363,44.1776,108318.0
2019-05-13 10:55:00,53.45,53.54,53.42,53.53,144108.0,44.1776,44.252,44.1528,44.2437,144108.0
2019-05-13 11:00:00,53.54,53.71,53.53,53.65,133204.0,44.252,44.3925,44.2437,44.3429,133204.0
2019-05-13 11:05:00,53.66,53.82,53.65,53.76,109171.0,44.3512,44.4834,44.3429,44.4338,109171.0
2019-05-13 11:10:00,53.76,53.82,53.73,53.8,95799.0,44.4338,44.4834,44.4091,44.4669,95799.0
2019-05-13 11:15:00,53.8,53.88,53.6,53.62,94641.0,44.4669,44.533,44.3016,44.3181,94641.0
2019-05-13 11:20:00,53.61,53.72,53.6,53.65,100148.0,44.3099,44.4008,44.3016,44.3429,100148.0
2019-05-13 11:25:00,53.65,53.67,53.48,53.49,81703.0,44.3429,44.3595,44.2024,44.2107,81703.0
2019-05-13 11:30:00,53.49,53.58,53.41,53.54,110285.0,44.2107,44.2851,44.1446,44.252,110285.0
2019-05-13 11:35:00,53.54,53.59,53.51,53.55,46730.0,44.252,44.2933,44.2272,44.2603,46730.0
2019-05-13 11:40:00,53.54,53.65,53.51,53.55,82435.0,44.252,44.3429,44.2272,44.2603,82435.0
2019-05-13 11:45:00,53.55,53.61,53.47,53.49,98961.0,44.2603,44.3099,44.1942,44.2107,98961.0
2019-05-13 11:50:00,53.49,53.55,53.45,53.54,121953.0,44.2107,44.2603,44.1776,44.252,121953.0
2019-05-13 11:55:00,53.54,53.76,53.51,53.76,107172.0,44.252,44.4338,44.2272,44.4338,107172.0
2019-05-13 12:00:00,53.76,53.76,53.61,53.64,70532.0,44.4338,44.4338,44.3099,44.3347,70532.0
2019-05-13 12:05:00,53.64,53.67,53.53,53.56,69269.0,44.3347,44.3595,44.2437,44.2685,69269.0
2019-05-13 12:10:00,53.56,53.61,53.51,53.53,62871.0,44.2685,44.3099,44.2272,44.2437,62871.0
2019-05-13 12:15:00,53.53,53.67,53.5,53.65,108244.0,44.2437,44.3595,44.219,44.3429,108244.0
2019-05-13 12:20:00,53.66,53.68,53.51,53.53,80483.0,44.3512,44.3677,44.2272,44.2437,80483.0
2019-05-13 12:25:00,53.52,53.54,53.45,53.48,83080.0,44.2355,44.252,44.1776,44.2024,83080.0
2019-05-13 12:30:00,53.48,53.48,53.35,53.4,121094.0,44.2024,44.2024,44.095,44.1363,121094.0
2019-05-13 12:35:00,53.39,53.53,53.39,53.47,90363.0,44.128,44.2437,44.128,44.1942,90363.0
2019-05-13 12:40:00,53.47,53.5,53.45,53.46,49566.0,44.1942,44.219,44.1776,44.1859,49566.0
2019-05-13 12:45:00,53.47,53.61,53.46,53.56,49116.0,44.1942,44.3099,44.1859,44.2685,49116.0
2019-05-13 12:50:00,53.56,53.57,53.45,53.48,74717.0,44.2685,44.2768,44.1776,44.2024,74717.0
2019-05-13 12:55:00,53.48,53.49,53.39,53.4,81377.0,44.2024,44.2107,44.128,44.1363,81377.0
2019-05-13 13:00:00,53.39,53.39,53.3,53.39,59998.0,44.128,44.128,44.0536,44.128,59998.0
2019-05-13 13:05:00,53.38,53.46,53.37,53.42,49625.0,44.1198,44.1859,44.1115,44.1528,49625.0
2019-05-13 13:10:00,53.42,53.48,53.38,53.46,51376.0,44.1528,44.2024,44.1198,44.1859,51376.0
2019-05-13 13:15:00,53.46,53.5,53.41,53.42,43562.0,44.1859,44.219,44.1446,44.1528,43562.0
2019-05-13 13:20:00,53.41,53.45,53.38,53.43,38354.0,44.1446,44.1776,44.1198,44.1611,38354.0
2019-05-13 13:25:00,53.43,53.5,53.43,53.48,73899.0,44.1611,44.219,44.1611,44.2024,73899.0
2019-05-13 13:30:00,53.47,53.61,53.46,53.56,75662.0,44.1942,44.3099,44.1859,44.2685,75662.0
2019-05-13 13:35:00,53.55,53.67,53.54,53.6,121405.0,44.2603,44.3595,44.252,44.3016,121405.0
2019-05-13 13:40:00,53.61,53.65,53.56,53.56,58802.0,44.3099,44.3429,44.2685,44.2685,58802.0
2019-05-13 13:45:00,53.55,53.66,53.52,53.61,71994.0,44.2603,44.3512,44.2355,44.3099,71994.0
2019-05-13 13:50:00,53.61,53.66,53.57,53.64,44401.0,44.3099,44.3512,44.2768,44.3347,44401.0
2019-05-13 13:55:00,53.64,53.68,53.6,53.65,57282.0,44.3347,44.3677,44.3016,44.3429,57282.0
2019-05-13 14:00:00,53.65,53.74,53.62,53.72,55780.0,44.3429,44.4173,44.3181,44.4008,55780.0
2019-05-13 14:05:00,53.72,53.8,53.71,53.72,61689.0,44.4008,44.4669,44.3925,44.4008,61689.0
2019-05-13 14:10:00,53.73,53.73,53.6,53.6,65832.0,44.4091,44.4091,44.3016,44.3016,65832.0
2019-05-13 14:15:00,53.61,53.64,53.56,53.59,54206.0,44.3099,44.3347,44.2685,44.2933,54206.0
2019-05-13 14:20:00,53.58,53.69,53.57,53.63,140598.0,44.2851,44.376,44.2768,44.3264,140598.0
2019-05-13 14:25:00,53.63,53.8,53.63,53.74,190186.0,44.3264,44.4669,44.3264,44.4173,190186.0
2019-05-13 14:30:00,53.75,53.79,53.7,53.73,56695.0,44.4256,44.4586,44.3843,44.4091,56695.0
2019-05-13 14:35:00,53.72,53.76,53.63,53.73,89132.0,44.4008,44.4338,44.3264,44.4091,89132.0
2019-05-13 14:40:00,53.72,53.75,53.6,53.63,88369.0,44.4008,44.4256,44.3016,44.3264,88369.0
2019-05-13 14:45:00,53.63,53.81,53.63,53.79,155141.0,44.3264,44.4752,44.3264,44.4586,155141.0
2019-05-13 14:50:00,53.8,53.92,53.8,53.91,136428.0,44.4669,44.5661,44.4669,44.5578,136428.0
2019-05-13 14:55:00,53.91,53.93,53.8,53.8,68857.0,44.5578,44.5744,44.4669,44.4669,68857.0
2019-05-13 15:00:00,53.82,53.93,53.77,53.83,127906.0,44.4834,44.5744,44.4421,44.4917,127906.0
2019-05-13 15:05:00,53.82,53.87,53.78,53.8,138421.0,44.4834,44.5248,44.4504,44.4669,138421.0
2019-05-13 15:10:00,53.8,53.84,53.69,53.69,84376.0,44.4669,44.5,44.376,44.376,84376.0
2019-05-13 15:15:00,53.7,53.79,53.67,53.72,70152.0,44.3843,44.4586,44.3595,44.4008,70152.0
2019-05-13 15:20:00,53.73,53.76,53.67,53.68,133171.0,44.4091,44.4338,44.3595,44.3677,133171.0
2019-05-13 15:25:00,53.68,53.74,53.64,53.69,99715.0,44.3677,44.4173,44.3347,44.376,99715.0
2019-05-13 15:30:00,53.69,53.71,53.63,53.69,114137.0,44.376,44.3925,44.3264,44.376,114137.0
2019-05-13 15:35:00,53.69,53.71,53.64,53.7,137794.0,44.376,44.3925,44.3347,44.3843,137794.0
2019-05-13 15:40:00,53.7,53.74,53.66,53.68,150831.0,44.3843,44.4173,44.3512,44.3677,150831.0
2019-05-13 15:45:00,53.69,53.83,53.67,53.83,176073.0,44.376,44.4917,44.3595,44.4917,176073.0
2019-05-13 15:50:00,53.83,53.91,53.75,53.91,247037.0,44.4917,44.5578,44.4256,44.5578,247037.0
2019-05-13 15:55:00,53.9,53.91,53.79,53.81,482236.0,44.5496,44.5578,44.4586,44.4752,482236.0
2019-05-14 09:30:00,53.85,54.14,53.85,54.14,252658.0,44.5082,44.7479,44.5082,44.7479,252658.0
2019-05-14 09:35:00,54.11,54.22,53.94,53.98,145110.0,44.7231,44.814,44.5826,44.6157,145110.0
2019-05-14 09:40:00,53.97,54.23,53.93,54.12,178337.0,44.6074,44.8223,44.5744,44.7314,178337.0
2019-05-14 09:45:00,54.13,54.18,53.8,53.81,141900.0,44.7397,44.781,44.4669,44.4752,141900.0
2019-05-14 09:50:00,53.81,54.09,53.8,54.07,105653.0,44.4752,44.7066,44.4669,44.6901,105653.0
2019-05-14 09:55:00,54.08,54.1,53.75,53.79,106532.0,44.6983,44.7149,44.4256,44.4586,106532.0
2019-05-14 10:00:00,53.8,54.0,53.77,53.77,88288.0,44.4669,44.6322,44.4421,44.4421,88288.0
2019-05-14 10:05:00,53.78,53.8,53.69,53.79,153872.0,44.4504,44.4669,44.376,44.4586,153872.0
2019-05-14 10:10:00,53.78,53.87,53.73,53.79,115631.0,44.4504,44.5248,44.4091,44.4586,115631.0
2019-05-14 10:15:00,53.79,53.84,53.73,53.78,81256.0,44.4586,44.5,44.4091,44.4504,81256.0
2019-05-14 10:20:00,53.78,53.8,53.63,53.71,107817.0,44.4504,44.4669,44.3264,44.3925,107817.0
2019-05-14 10:25:00,53.72,53.77,53.61,53.62,117231.0,44.4008,44.4421,44.3099,44.3181,117231.0
2019-05-14 10:30:00,53.61,53.69,53.46,53.48,159171.0,44.3099,44.376,44.1859,44.2024,159171.0
2019-05-14 10:35:00,53.49,53.61,53.48,53.6,105154.0,44.2107,44.3099,44.2024,44.3016,105154.0
2019-05-14 10:40:00,53.6,53.71,53.56,53.7,85796.0,44.3016,44.3925,44.2685,44.3843,85796.0
2019-05-14 10:45:00,53.7,53.77,53.68,53.69,90020.0,44.3843,44.4421,44.3677,44.376,90020.0
2019-05-14 10:50:00,53.67,53.74,53.64,53.64,61268.0,44.3595,44.4173,44.3347,44.3347,61268.0
2019-05-14 10:55:00,53.64,53.67,53.61,53.62,148279.0,44.3347,44.3595,44.3099,44.3181,148279.0
2019-05-14 11:00:00,53.62,53.63,53.48,53.5,132063.0,44.3181,44.3264,44.2024,44.219,132063.0
2019-05-14 11:05:00,53.51,53.59,53.46,53.53,180766.0,44.2272,44.2933,44.1859,44.2437,180766.0
2019-05-14 11:10:00,53.52,53.57,53.48,53.49,95037.0,44.2355,44.2768,44.2024,44.2107,95037.0
2019-05-14 11:15:00,53.49,53.51,53.41,53.44,169149.0,44.2107,44.2272,44.1446,44.1694,169149.0
2019-05-14 11:20:00,53.44,53.53,53.41,53.51,177897.0,44.1694,44.2437,44.1446,44.2272,177897.0
2019-05-14 11:25:00,53.51,53.66,53.5,53.59,105483.0,44.2272,44.3512,44.219,44.2933,105483.0
2019-05-14 11:30:00,53.59,53.68,53.59,53.66,67939.0,44.2933,44.3677,44.2933,44.3512,67939.0
2019-05-14 11:35:00,53.67,53.77,53.67,53.74,105414.0,44.3595,44.4421,44.3595,44.4173,105414.0
2019-05-14 11:40:00,53.74,53.75,53.65,53.66,87539.0,44.4173,44.4256,44.3429,44.3512,87539.0
2019-05-14 11:45:00,53.66,53.8,53.66,53.79,92204.0,44.3512,44.4669,44.3512,44.4586,92204.0
2019-05-14 11:50:00,53.8,53.81,53.76,53.8,82404.0,44.4669,44.4752,44.4338,44.4669,82404.0
2019-05-14 11:55:00,53.79,53.86,53.77,53.79,90713.0,44.4586,44.5165,44.4421,44.4586,90713.0
2019-05-14 12:00:00,53.79,53.8,53.71,53.75,56980.0,44.4586,44.4669,44.3925,44.4256,56980.0
2019-05-14 12:05:00,53.74,53.77,53.66,53.7,44956.0,44.4173,44.4421,44.3512,44.3843,44956.0
2019-05-14 12:10:00,53.71,53.79,53.68,53.75,43450.0,44.3925,44.4586,44.3677,44.4256,43450.0
2019-05-14 12:15:00,53.75,53.75,53.64,53.69,51987.0,44.4256,44.4256,44.3347,44.376,51987.0
2019-05-14 12:20:00,53.69,53.71,53.65,53.66,83128.0,44.376,44.3925,44.3429,44.3512,83128.0
2019-05-14 12:25:00,53.66,53.74,53.66,53.7,73034.0,44.3512,44.4173,44.3512,44.3843,73034.0
2019-05-14 12:30:00,53.71,53.75,53.69,53.72,31587.0,44.3925,44.4256,44.376,44.4008,31587.0
2019-05-14 12:35:00,53.72,53.76,53.68,53.74,62782.0,44.4008,44.4338,44.3677,44.4173,62782.0
2019-05-14 12:40:00,53.75,53.79,53.72,53.74,38472.0,44.4256,44.4586,44.4008,44.4173,38472.0
2019-05-14 12:45:00,53.74,53.75,53.67,53.73,51412.0,44.4173,44.4256,44.3595,44.4091,51412.0
2019-05-14 12:50:00,53.73,53.73,53.66,53.71,76052.0,44.4091,44.4091,44.3512,44.3925,76052.0
2019-05-14 12:55:00,53.71,53.78,53.7,53.72,110528.0,44.3925,44.4504,44.3843,44.4008,110528.0
2019-05-14 13:00:00,53.73,53.79,53.72,53.77,33375.0,44.4091,44.4586,44.4008,44.4421,33375.0
2019-05-14 13:05:00,53.77,53.78,53.73,53.77,42823.0,44.4421,44.4504,44.4091,44.4421,42823.0
2019-05-14 13:10:00,53.76,53.88,53.76,53.88,76580.0,44.4338,44.533,44.4338,44.533,76580.0
2019-05-14 13:15:00,53.87,53.88,53.8,53.8,32665.0,44.5248,44.533,44.4669,44.4669,32665.0
2019-05-14 13:20:00,53.81,53.83,53.78,53.82,45954.0,44.4752,44.4917,44.4504,44.4834,45954.0
2019-05-14 13:25:00,53.82,53.84,53.75,53.75,37909.0,44.4834,44.5,44.4256,44.4256,37909.0
2019-05-14 13:30:00,53.76,53.8,53.67,53.69,80905.0,44.4338,44.4669,44.3595,44.376,80905.0
2019-05-14 13:35:00,53.7,53.77,53.69,53.74,63775.0,44.3843,44.4421,44.376,44.4173,63775.0
2019-05-14 13:40:00,53.75,53.75,53.67,53.68,47906.0,44.4256,44.4256,44.3595,44.3677,47906.0
2019-05-14 13:45:00,53.67,53.68,53.6,53.65,99049.0,44.3595,44.3677,44.3016,44.3429,99049.0
2019-05-14 13:50:00,53.66,53.73,53.65,53.7,61939.0,44.3512,44.4091,44.3429,44.3843,61939.0
2019-05-14 13:55:00,53.69,53.71,53.64,53.65,47582.0,44.376,44.3925,44.3347,44.3429,47582.0
2019-05-14 14:00:00,53.65,53.69,53.58,53.58,112063.0,44.3429,44.376,44.2851,44.2851,112063.0
2019-05-14 14:05:00,53.59,53.69,53.54,53.68,66182.0,44.2933,44.376,44.252,44.3677,66182.0
2019-05-14 14:10:00,53.68,53.77,53.66,53.66,147785.0,44.3677,44.4421,44.3512,44.3512,147785.0
2019-05-14 14:15:00,53.66,53.69,53.62,53.68,74448.0,44.3512,44.376,44.3181,44.3677,74448.0
2019-05-14 14:20:00,53.68,53.74,53.66,53.67,77526.0,44.3677,44.4173,44.3512,44.3595,77526.0
2019-05-14 14:25:00,53.67,53.67,53.59,53.6,84417.0,44.3595,44.3595,44.2933,44.3016,84417.0
2019-05-14 14:30:00,53.59,53.62,53.53,53.54,106737.0,44.2933,44.3181,44.2437,44.252,106737.0
2019-05-14 14:35:00,53.54,53.57,53.53,53.55,65155.0,44.252,44.2768,44.2437,44.2603,65155.0
2019-05-14 14:40:00,53.55,53.56,53.51,53.53,91952.0,44.2603,44.2685,44.2272,44.2437,91952.0
2019-05-14 14:45:00,53.52,53.53,53.41,53.43,135147.0,44.2355,44.2437,44.1446,44.1611,135147.0
2019-05-14 14:50:00,53.42,53.42,53.3,53.38,219125.0,44.1528,44.1528,44.0536,44.1198,219125.0
2019-05-14 14:55:00,53.4,53.5,53.38,53.47,108755.0,44.1363,44.219,44.1198,44.1942,108755.0
2019-05-14 15:00:00,53.46,53.54,53.45,53.53,85752.0,44.1859,44.252,44.1776,44.2437,85752.0
2019-05-14 15:05:00,53.53,53.56,53.48,53.55,75423.0,44.2437,44.2685,44.2024,44.2603,75423.0
2019-05-14 15:10:00,53.55,53.55,53.45,53.49,83851.0,44.2603,44.2603,44.1776,44.2107,83851.0
2019-05-14 15:15:00,53.5,53.5,53.44,53.48,57455.0,44.219,44.219,44.1694,44.2024,57455.0
2019-05-14 15:20:00,53.48,53.5,53.43,53.46,62213.0,44.2024,44.219,44.1611,44.1859,62213.0
2019-05-14 15:25:00,53.46,53.5,53.45,53.47,84555.0,44.1859,44.219,44.1776,44.1942,84555.0
2019-05-14 15:30:00,53.46,53.46,53.31,53.32,130567.0,44.1859,44.1859,44.0619,44.0702,130567.0
2019-05-14 15:35:00,53.31,53.35,53.27,53.32,148652.0,44.0619,44.095,44.0289,44.0702,148652.0
2019-05-14 15:40:00,53.31,53.33,53.2,53.2,251765.0,44.0619,44.0784,43.971,43.971,251765.0
2019-05-14 15:45:00,53.2,53.2,53.08,53.1,377624.0,43.971,43.971,43.8718,43.8883,377624.0
2019-05-14 15:50:00,53.11,53.11,53.02,53.07,498379.0,43.8966,43.8966,43.8222,43.8635,498379.0
2019-05-14 15:55:00,53.08,53.14,52.94,52.97,774069.0,43.8718,43.9214,43.7561,43.7809,774069.0
2019-05-15 09:30:00,52.71,52.71,52.32,52.41,499572.0,43.566,43.566,43.2437,43.318,499572.0
2019-05-15 09:35:00,52.42,52.49,52.25,52.29,261139.0,43.3263,43.3842,43.1858,43.2189,261139.0
2019-05-15 09:40:00,52.29,52.46,52.24,52.28,156015.0,43.2189,43.3594,43.1775,43.2106,156015.0
2019-05-15 09:45:00,52.28,52.32,52.16,52.2,342703.0,43.2106,43.2437,43.1114,43.1445,342703.0
2019-05-15 09:50:00,52.19,52.25,52.06,52.23,206090.0,43.1362,43.1858,43.0288,43.1693,206090.0
2019-05-15 09:55:00,52.23,52.34,52.21,52.29,185063.0,43.1693,43.2602,43.1527,43.2189,185063.0
2019-05-15 10:00:00,52.28,52.29,52.02,52.04,262913.0,43.2106,43.2189,42.9957,43.0122,262913.0
2019-05-15 10:05:00,52.05,52.18,51.99,52.1,593197.0,43.0205,43.1279,42.9709,43.0618,593197.0
2019-05-15 10:10:00,52.1,52.15,51.88,52.15,360059.0,43.0618,43.1031,42.88,43.1031,360059.0
2019-05-15 10:15:00,52.15,52.18,51.9,52.02,275212.0,43.1031,43.1279,42.8965,42.9957,275212.0
2019-05-15 10:20:00,52.02,52.19,51.99,52.19,270705.0,42.9957,43.1362,42.9709,43.1362,270705.0
2019-05-15 10:25:00,52.18,52.51,52.18,52.49,207301.0,43.1279,43.4007,43.1279,43.3842,207301.0
2019-05-15 10:30:00,52.5,52.59,52.46,52.52,180273.0,43.3924,43.4668,43.3594,43.409,180273.0
2019-05-15 10:35:00,52.52,52.54,52.34,52.4,145457.0,43.409,43.4255,43.2602,43.3098,145457.0
2019-05-15 10:40:00,52.4,52.56,52.4,52.49,147810.0,43.3098,43.442,43.3098,43.3842,147810.0
2019-05-15 10:45:00,52.49,52.52,52.4,52.48,84388.0,43.3842,43.409,43.3098,43.3759,84388.0
2019-05-15 10:50:00,52.48,52.65,52.45,52.63,119410.0,43.3759,43.5164,43.3511,43.4999,119410.0
2019-05-15 10:55:00,52.63,52.69,52.54,52.55,111933.0,43.4999,43.5495,43.4255,43.4338,111933.0
2019-05-15 11:00:00,52.56,52.57,52.5,52.54,97599.0,43.442,43.4503,43.3924,43.4255,97599.0
2019-05-15 11:05:00,52.53,52.58,52.5,52.55,118266.0,43.4172,43.4586,43.3924,43.4338,118266.0
2019-05-15 11:10:00,52.55,52.58,52.51,52.55,71452.0,43.4338,43.4586,43.4007,43.4338,71452.0
2019-05-15 11:15:00,52.55,52.58,52.52,52.55,64742.0,43.4338,43.4586,43.409,43.4338,64742.0
2019-05-15 11:20:00,52.54,52.74,52.51,52.73,235859.0,43.4255,43.5908,43.4007,43.5825,235859.0
2019-05-15 11:25:00,52.74,52.84,52.72,52.73,149665.0,43.5908,43.6734,43.5743,43.5825,149665.0
2019-05-15 11:30:00,52.74,52.81,52.65,52.78,90239.0,43.5908,43.6487,43.5164,43.6239,90239.0
2019-05-15 11:35:00,52.78,52.79,52.66,52.71,112218.0,43.6239,43.6321,43.5247,43.566,112218.0
2019-05-15 11:40:00,52.71,52.74,52.59,52.6,125115.0,43.566,43.5908,43.4668,43.4751,125115.0
2019-05-15 11:45:00,52.61,52.66,52.56,52.65,54218.0,43.4833,43.5247,43.442,43.5164,54218.0
2019-05-15 11:50:00,52.65,52.76,52.65,52.71,70343.0,43.5164,43.6073,43.5164,43.566,70343.0
2019-05-15 11:55:00,52.7,52.74,52.69,52.72,64069.0,43.5577,43.5908,43.5495,43.5743,64069.0
2019-05-15 12:00:00,52.71,52.74,52.68,52.69,77600.0,43.566,43.5908,43.5412,43.5495,77600.0
2019-05-15 12:05:00,52.69,52.75,52.66,52.7,79061.0,43.5495,43.5991,43.5247,43.5577,79061.0
2019-05-15 12:10:00,52.7,52.75,52.69,52.73,49099.0,43.5577,43.5991,43.5495,43.5825,49099.0
2019-05-15 12:15:00,52.73,52.76,52.7,52.71,63539.0,43.5825,43.6073,43.5577,43.566,63539.0
2019-05-15 12:20:00,52.7,52.83,52.7,52.78,80637.0,43.5577,43.6652,43.5577,43.6239,80637.0
2019-05-15 12:25:00,52.78,52.81,52.75,52.78,50838.0,43.6239,43.6487,43.5991,43.6239,50838.0
2019-05-15 12:30:00,52.79,52.79,52.71,52.76,63825.0,43.6321,43.6321,43.566,43.6073,63825.0
2019-05-15 12:35:00,52.76,52.77,52.71,52.77,47410.0,43.6073,43.6156,43.566,43.6156,47410.0
2019-05-15 12:40:00,52.77,52.84,52.76,52.82,63218.0,43.6156,43.6734,43.6073,43.6569,63218.0
2019-05-15 12:45:00,52.83,52.89,52.82,52.89,44043.0,43.6652,43.7148,43.6569,43.7148,44043.0
2019-05-15 12:50:00,52.88,52.92,52.81,52.82,83389.0,43.7065,43.7396,43.6487,43.6569,83389.0
2019-05-15 12:55:00,52.81,52.82,52.75,52.8,52563.0,43.6487,43.6569,43.5991,43.6404,52563.0
2019-05-15 13:00:00,52.8,52.83,52.78,52.79,63094.0,43.6404,43.6652,43.6239,43.6321,63094.0
2019-05-15 13:05:00,52.79,52.8,52.72,52.72,61829.0,43.6321,43.6404,43.5743,43.5743,61829.0
2019-05-15 13:10:00,52.72,52.77,52.72,52.75,52574.0,43.5743,43.6156,43.5743,43.5991,52574.0
2019-05-15 13:15:00,52.75,52.78,52.74,52.76,70281.0,43.5991,43.6239,43.5908,43.6073,70281.0
2019-05-15 13:20:00,52.76,52.77,52.64,52.66,53450.0,43.6073,43.6156,43.5081,43.5247,53450.0
2019-05-15 13:25:00,52.66,52.73,52.65,52.69,72534.0,43.5247,43.5825,43.5164,43.5495,72534.0
2019-05-15 13:30:00,52.69,52.74,52.68,52.71,40812.0,43.5495,43.5908,43.5412,43.566,40812.0
2019-05-15 13:35:00,52.71,52.83,52.7,52.82,45497.0,43.566,43.6652,43.5577,43.6569,45497.0
2019-05-15 13:40:00,52.83,52.88,52.77,52.77,64927.0,43.6652,43.7065,43.6156,43.6156,64927.0
2019-05-15 13:45:00,52.78,52.86,52.76,52.85,40387.0,43.6239,43.69,43.6073,43.6817,40387.0
2019-05-15 13:50:00,52.85,52.87,52.83,52.86,59630.0,43.6817,43.6982,43.6652,43.69,59630.0
2019-05-15 13:55:00,52.87,52.98,52.86,52.95,77431.0,43.6982,43.7892,43.69,43.7644,77431.0
2019-05-15 14:00:00,52.96,52.98,52.93,52.96,54435.0,43.7726,43.7892,43.7478,43.7726,54435.0
2019-05-15 14:05:00,52.96,53.03,52.94,52.98,103204.0,43.7726,43.8305,43.7561,43.7892,103204.0
2019-05-15 14:10:00,52.98,53.0,52.94,52.98,52925.0,43.7892,43.8057,43.7561,43.7892,52925.0
2019-05-15 14:15:00,52.99,52.99,52.91,52.95,63226.0,43.7974,43.7974,43.7313,43.7644,63226.0
2019-05-15 14:20:00,52.95,52.99,52.88,52.89,72316.0,43.7644,43.7974,43.7065,43.7148,72316.0
2019-05-15 14:25:00,52.88,52.95,52.87,52.92,81185.0,43.7065,43.7644,43.6982,43.7396,81185.0
2019-05-15 14:30:00,52.93,52.95,52.86,52.88,88728.0,43.7478,43.7644,43.69,43.7065,88728.0
2019-05-15 14:35:00,52.88,52.91,52.86,52.88,51487.0,43.7065,43.7313,43.69,43.7065,51487.0
2019-05-15 14:40:00,52.89,52.94,52.85,52.93,70236.0,43.7148,43.7561,43.6817,43.7478,70236.0
2019-05-15 14:45:00,52.92,52.96,52.89,52.91,64276.0,43.7396,43.7726,43.7148,43.7313,64276.0
2019-05-15 14:50:00,52.9,52.92,52.82,52.85,110949.0,43.723,43.7396,43.6569,43.6817,110949.0
2019-05-15 14:55:00,52.85,52.87,52.79,52.83,123297.0,43.6817,43.6982,43.6321,43.6652,123297.0
2019-05-15 15:00:00,52.84,52.89,52.81,52.86,77567.0,43.6734,43.7148,43.6487,43.69,77567.0
2019-05-15 15:05:00,52.87,52.94,52.86,52.91,56990.0,43.6982,43.7561,43.69,43.7313,56990.0
2019-05-15 15:10:00,52.91,53.01,52.89,52.99,89635.0,43.7313,43.814,43.7148,43.7974,89635.0
2019-05-15 15:15:00,53.0,53.03,52.96,52.98,73100.0,43.8057,43.8305,43.7726,43.7892,73100.0
2019-05-15 15:20:00,52.98,53.06,52.96,53.05,76071.0,43.7892,43.8553,43.7726,43.847,76071.0
2019-05-15 15:25:00,53.05,53.06,53.01,53.03,95283.0,43.847,43.8553,43.814,43.8305,95283.0
2019-05-15 15:30:00,53.02,53.03,52.95,52.97,98879.0,43.8222,43.8305,43.7644,43.7809,98879.0
2019-05-15 15:35:00,52.98,53.07,52.97,52.98,124119.0,43.7892,43.8635,43.7809,43.7892,124119.0
2019-05-15 15:40:00,52.98,52.99,52.92,52.95,142042.0,43.7892,43.7974,43.7396,43.7644,142042.0
2019-05-15 15:45:00,52.95,52.97,52.9,52.91,148128.0,43.7644,43.7809,43.723,43.7313,148128.0
2019-05-15 15:50:00,52.91,52.94,52.89,52.91,191534.0,43.7313,43.7561,43.7148,43.7313,191534.0
2019-05-15 15:55:00,52.91,52.92,52.76,52.79,532150.0,43.7313,43.7396,43.6073,43.6321,532150.0
2019-05-16 09:30:00,52.9,52.99,52.61,52.92,233641.0,43.723,43.7974,43.4833,43.7396,233641.0
2019-05-16 09:35:00,52.93,53.04,52.8,52.96,97203.0,43.7478,43.8388,43.6404,43.7726,97203.0
2019-05-16 09:40:00,52.95,52.99,52.79,52.8,92455.0,43.7644,43.7974,43.6321,43.6404,92455.0
2019-05-16 09:45:00,52.81,52.96,52.79,52.87,117550.0,43.6487,43.7726,43.6321,43.6982,117550.0
2019-05-16 09:50:00,52.88,52.92,52.79,52.82,118393.0,43.7065,43.7396,43.6321,43.6569,118393.0
2019-05-16 09:55:00,52.82,53.14,52.81,53.09,219915.0,43.6569,43.9214,43.6487,43.8801,219915.0
2019-05-16 10:00:00,53.09,53.21,53.09,53.1,167600.0,43.8801,43.9793,43.8801,43.8883,167600.0
2019-05-16 10:05:00,53.1,53.11,53.0,53.05,114972.0,43.8883,43.8966,43.8057,43.847,114972.0
2019-05-16 10:10:00,53.05,53.07,52.95,52.96,114773.0,43.847,43.8635,43.7644,43.7726,114773.0
2019-05-16 10:15:00,52.95,53.06,52.94,53.04,102926.0,43.7644,43.8553,43.7561,43.8388,102926.0
2019-05-16 10:20:00,53.04,53.11,53.0,53.02,105291.0,43.8388,43.8966,43.8057,43.8222,105291.0
2019-05-16 10:25:00,53.02,53.09,53.02,53.05,204043.0,43.8222,43.8801,43.8222,43.847,204043.0
2019-05-16 10:30:00,53.05,53.07,53.0,53.02,114386.0,43.847,43.8635,43.8057,43.8222,114386.0
2019-05-16 10:35:00,53.01,53.02,52.87,52.91,168292.0,43.814,43.8222,43.6982,43.7313,168292.0
2019-05-16 10:40:00,52.92,53.05,52.92,52.97,106924.0,43.7396,43.847,43.7396,43.7809,106924.0
2019-05-16 10:45:00,52.96,52.99,52.9,52.96,67269.0,43.7726,43.7974,43.723,43.7726,67269.0
2019-05-16 10:50:00,52.96,53.03,52.96,53.01,113372.0,43.7726,43.8305,43.7726,43.814,113372.0
2019-05-16 10:55:00,53.01,53.02,52.96,52.96,112418.0,43.814,43.8222,43.7726,43.7726,112418.0
2019-05-16 11:00:00,52.96,53.01,52.93,52.98,114219.0,43.7726,43.814,43.7478,43.7892,114219.0
2019-05-16 11:05:00,52.98,53.01,52.95,52.97,49588.0,43.7892,43.814,43.7644,43.7809,49588.0
2019-05-16 11:10:00,52.98,53.03,52.96,53.02,112705.0,43.7892,43.8305,43.7726,43.8222,112705.0
2019-05-16 11:15:00,53.03,53.07,52.98,53.0,96708.0,43.8305,43.8635,43.7892,43.8057,96708.0
2019-05-16 11:20:00,53.0,53.03,52.95,52.96,62536.0,43.8057,43.8305,43.7644,43.7726,62536.0
2019-05-16 11:25:00,52.96,53.01,52.94,52.98,54558.0,43.7726,43.814,43.7561,43.7892,54558.0
2019-05-16 11:30:00,52.98,53.04,52.97,53.02,94331.0,43.7892,43.8388,43.7809,43.8222,94331.0
2019-05-16 11:35:00,53.02,53.02,52.97,52.97,110345.0,43.8222,43.8222,43.7809,43.7809,110345.0
2019-05-16 11:40:00,52.97,52.98,52.92,52.93,79888.0,43.7809,43.7892,43.7396,43.7478,79888.0
2019-05-16 11:45:00,52.92,52.93,52.79,52.82,96763.0,43.7396,43.7478,43.6321,43.6569,96763.0
2019-05-16 11:50:00,52.82,52.9,52.81,52.84,66506.0,43.6569,43.723,43.6487,43.6734,66506.0
2019-05-16 11:55:00,52.84,52.85,52.81,52.82,50680.0,43.6734,43.6817,43.6487,43.6569,50680.0
2019-05-16 12:00:00,52.82,52.83,52.75,52.76,94074.0,43.6569,43.6652,43.5991,43.6073,94074.0
2019-05-16 12:05:00,52.76,52.81,52.67,52.69,160617.0,43.6073,43.6487,43.5329,43.5495,160617.0
2019-05-16 12:10:00,52.68,52.7,52.66,52.68,88071.0,43.5412,43.5577,43.5247,43.5412,88071.0
2019-05-16 12:15:00,52.68,52.7,52.6,52.66,332372.0,43.5412,43.5577,43.4751,43.5247,332372.0
2019-05-16 12:20:00,52.66,52.67,52.61,52.63,104377.0,43.5247,43.5329,43.4833,43.4999,104377.0
2019-05-16 12:25:00,52.64,52.75,52.63,52.73,128475.0,43.5081,43.5991,43.4999,43.5825,128475.0
2019-05-16 12:30:00,52.74,52.81,52.74,52.77,76959.0,43.5908,43.6487,43.5908,43.6156,76959.0
2019-05-16 12:35:00,52.78,52.8,52.65,52.66,118391.0,43.6239,43.6404,43.5164,43.5247,118391.0
2019-05-16 12:40:00,52.66,52.68,52.63,52.66,115895.0,43.5247,43.5412,43.4999,43.5247,115895.0
2019-05-16 12:45:00,52.66,52.7,52.62,52.64,138661.0,43.5247,43.5577,43.4916,43.5081,138661.0
2019-05-16 12:50:00,52.65,52.65,52.62,52.64,74256.0,43.5164,43.5164,43.4916,43.5081,74256.0
2019-05-16 12:55:00,52.64,52.64,52.58,52.58,104655.0,43.5081,43.5081,43.4586,43.4586,104655.0
2019-05-16 13:00:00,52.59,52.61,52.53,52.55,179859.0,43.4668,43.4833,43.4172,43.4338,179859.0
2019-05-16 13:05:00,52.56,52.65,52.54,52.62,79518.0,43.442,43.5164,43.4255,43.4916,79518.0
2019-05-16 13:10:00,52.62,52.64,52.61,52.63,45804.0,43.4916,43.5081,43.4833,43.4999,45804.0
2019-05-16 13:15:00,52.63,52.65,52.6,52.62,72182.0,43.4999,43.5164,43.4751,43.4916,72182.0
2019-05-16 13:20:00,52.62,52.64,52.58,52.63,136475.0,43.4916,43.5081,43.4586,43.4999,136475.0
2019-05-16 13:25:00,52.63,52.68,52.62,52.64,140304.0,43.4999,43.5412,43.4916,43.5081,140304.0
2019-05-16 13:30:00,52.63,52.65,52.61,52.62,60417.0,43.4999,43.5164,43.4833,43.4916,60417.0
2019-05-16 13:35:00,52.62,52.62,52.54,52.54,73238.0,43.4916,43.4916,43.4255,43.4255,73238.0
2019-05-16 13:40:00,52.54,52.6,52.53,52.54,82070.0,43.4255,43.4751,43.4172,43.4255,82070.0
2019-05-16 13:45:00,52.54,52.54,52.4,52.45,175751.0,43.4255,43.4255,43.3098,43.3511,175751.0
2019-05-16 13:50:00,52.44,52.47,52.39,52.45,146160.0,43.3428,43.3676,43.3015,43.3511,146160.0
2019-05-16 13:55:00,52.45,52.46,52.41,52.41,114712.0,43.3511,43.3594,43.318,43.318,114712.0
2019-05-16 14:00:00,52.41,52.42,52.29,52.3,152844.0,43.318,43.3263,43.2189,43.2271,152844.0
2019-05-16 14:05:00,52.3,52.35,52.28,52.33,110763.0,43.2271,43.2685,43.2106,43.2519,110763.0
2019-05-16 14:10:00,52.32,52.41,52.31,52.39,119832.0,43.2437,43.318,43.2354,43.3015,119832.0
2019-05-16 14:15:00,52.39,52.5,52.36,52.5,123552.0,43.3015,43.3924,43.2767,43.3924,123552.0
2019-05-16 14:20:00,52.5,52.62,52.49,52.6,157724.0,43.3924,43.4916,43.3842,43.4751,157724.0
2019-05-16 14:25:00,52.6,52.66,52.59,52.65,96537.0,43.4751,43.5247,43.4668,43.5164,96537.0
2019-05-16 14:30:00,52.65,52.67,52.51,52.55,162269.0,43.5164,43.5329,43.4007,43.4338,162269.0
2019-05-16 14:35:00,52.55,52.55,52.4,52.43,276441.0,43.4338,43.4338,43.3098,43.3346,276441.0
2019-05-16 14:40:00,52.44,52.44,52.33,52.37,205934.0,43.3428,43.3428,43.2519,43.285,205934.0
2019-05-16 14:45:00,52.37,52.49,52.32,52.49,176092.0,43.285,43.3842,43.2437,43.3842,176092.0
2019-05-16 14:50:00,52.49,52.54,52.45,52.46,74156.0,43.3842,43.4255,43.3511,43.3594,74156.0
2019-05-16 14:55:00,52.45,52.51,52.39,52.5,79604.0,43.3511,43.4007,43.3015,43.3924,79604.0
2019-05-16 15:00:00,52.49,52.49,52.42,52.43,71271.0,43.3842,43.3842,43.3263,43.3346,71271.0
2019-05-16 15:05:00,52.43,52.46,52.33,52.36,150878.0,43.3346,43.3594,43.2519,43.2767,150878.0
2019-05-16 15:10:00,52.36,52.4,52.34,52.36,80510.0,43.2767,43.3098,43.2602,43.2767,80510.0
2019-05-16 15:15:00,52.36,52.36,52.32,52.33,75082.0,43.2767,43.2767,43.2437,43.2519,75082.0
2019-05-16 15:20:00,52.34,52.41,52.33,52.38,102804.0,43.2602,43.318,43.2519,43.2932,102804.0
2019-05-16 15:25:00,52.38,52.39,52.35,52.36,69329.0,43.2932,43.3015,43.2685,43.2767,69329.0
2019-05-16 15:30:00,52.37,52.37,52.3,52.35,139879.0,43.285,43.285,43.2271,43.2685,139879.0
2019-05-16 15:35:00,52.35,52.36,52.23,52.25,193599.0,43.2685,43.2767,43.1693,43.1858,193599.0
2019-05-16 15:40:00,52.25,52.27,52.15,52.18,187268.0,43.1858,43.2023,43.1031,43.1279,187268.0
2019-05-16 15:45:00,52.18,52.25,52.15,52.23,150158.0,43.1279,43.1858,43.1031,43.1693,150158.0
2019-05-16 15:50:00,52.23,52.3,52.19,52.25,231391.0,43.1693,43.2271,43.1362,43.1858,231391.0
2019-05-16 15:55:00,52.25,52.33,52.23,52.29,662975.0,43.1858,43.2519,43.1693,43.2189,662975.0
2019-05-17 09:30:00,52.01,52.05,51.72,52.01,463953.0,42.9874,43.0205,42.7477,42.9874,463953.0
2019-05-17 09:35:00,52.05,52.44,52.03,52.39,138790.0,43.0205,43.3428,43.004,43.3015,138790.0
2019-05-17 09:40:00,52.4,52.52,52.36,52.38,145176.0,43.3098,43.409,43.2767,43.2932,145176.0
2019-05-17 09:45:00,52.38,52.51,52.33,52.37,141180.0,43.2932,43.4007,43.2519,43.285,141180.0
2019-05-17 09:50:00,52.36,52.48,52.27,52.4,88811.0,43.2767,43.3759,43.2023,43.3098,88811.0
2019-05-17 09:55:00,52.4,52.42,52.22,52.31,73613.0,43.3098,43.3263,43.161,43.2354,73613.0
2019-05-17 10:00:00,52.3,52.44,52.28,52.37,84858.0,43.2271,43.3428,43.2106,43.285,84858.0
2019-05-17 10:05:00,52.36,52.38,52.3,52.33,105093.0,43.2767,43.2932,43.2271,43.2519,105093.0
2019-05-17 10:10:00,52.34,52.51,52.31,52.44,126757.0,43.2602,43.4007,43.2354,43.3428,126757.0
2019-05-17 10:15:00,52.43,52.64,52.41,52.64,104696.0,43.3346,43.5081,43.318,43.5081,104696.0
2019-05-17 10:20:00,52.64,52.83,52.62,52.75,127218.0,43.5081,43.6652,43.4916,43.5991,127218.0
2019-05-17 10:25:00,52.74,52.82,52.68,52.72,94581.0,43.5908,43.6569,43.5412,43.5743,94581.0
2019-05-17 10:30:00,52.71,52.72,52.6,52.61,60344.0,43.566,43.5743,43.4751,43.4833,60344.0
2019-05-17 10:35:00,52.6,52.72,52.56,52.7,65485.0,43.4751,43.5743,43.442,43.5577,65485.0
2019-05-17 10:40:00,52.72,52.8,52.69,52.77,50978.0,43.5743,43.6404,43.5495,43.6156,50978.0
2019-05-17 10:45:00,52.79,52.87,52.79,52.87,110990.0,43.6321,43.6982,43.6321,43.6982,110990.0
2019-05-17 10:50:00,52.86,52.94,52.84,52.93,130708.0,43.69,43.7561,43.6734,43.7478,130708.0
2019-05-17 10:55:00,52.93,53.03,52.85,52.96,101948.0,43.7478,43.8305,43.6817,43.7726,101948.0
2019-05-17 11:00:00,52.95,53.04,52.94,52.95,85118.0,43.7644,43.8388,43.7561,43.7644,85118.0
2019-05-17 11:05:00,52.95,53.06,52.95,53.01,41991.0,43.7644,43.8553,43.7644,43.814,41991.0
2019-05-17 11:10:00,53.01,53.08,52.97,52.99,51964.0,43.814,43.8718,43.7809,43.7974,51964.0
2019-05-17 11:15:00,52.98,53.12,52.98,53.12,118019.0,43.7892,43.9049,43.7892,43.9049,118019.0
2019-05-17 11:20:00,53.13,53.14,53.05,53.1,77311.0,43.9131,43.9214,43.847,43.8883,77311.0
2019-05-17 11:25:00,53.1,53.15,53.09,53.12,83152.0,43.8883,43.9297,43.8801,43.9049,83152.0
2019-05-17 11:30:00,53.12,53.13,53.0,53.02,101558.0,43.9049,43.9131,43.8057,43.8222,101558.0
2019-05-17 11:35:00,53.02,53.06,53.0,53.05,43958.0,43.8222,43.8553,43.8057,43.847,43958.0
2019-05-17 11:40:00,53.05,53.05,52.91,52.98,93029.0,43.847,43.847,43.7313,43.7892,93029.0
2019-05-17 11:45:00,52.97,53.02,52.94,52.95,59884.0,43.7809,43.8222,43.7561,43.7644,59884.0
2019-05-17 11:50:00,52.94,52.95,52.86,52.94,55831.0,43.7561,43.7644,43.69,43.7561,55831.0
2019-05-17 11:55:00,52.95,52.99,52.92,52.99,49009.0,43.7644,43.7974,43.7396,43.7974,49009.0
2019-05-17 12:00:00,52.98,53.01,52.95,52.97,61562.0,43.7892,43.814,43.7644,43.7809,61562.0
2019-05-17 12:05:00,52.96,52.97,52.83,52.89,79229.0,43.7726,43.7809,43.6652,43.7148,79229.0
2019-05-17 12:10:00,52.89,52.95,52.87,52.88,70985.0,43.7148,43.7644,43.6982,43.7065,70985.0
2019-05-17 12:15:00,52.88,52.97,52.84,52.96,59983.0,43.7065,43.7809,43.6734,43.7726,59983.0
2019-05-17 12:20:00,52.96,52.99,52.91,52.96,53008.0,43.7726,43.7974,43.7313,43.7726,53008.0
2019-05-17 12:25:00,52.97,52.99,52.94,52.96,28574.0,43.7809,43.7974,43.7561,43.7726,28574.0
2019-05-17 12:30:00,52.97,53.01,52.96,52.98,79647.0,43.7809,43.814,43.7726,43.7892,79647.0
2019-05-17 12:35:00,52.99,53.02,52.96,52.98,61217.0,43.7974,43.8222,43.7726,43.7892,61217.0
2019-05-17 12:40:00,52.98,53.07,52.97,53.07,81331.0,43.7892,43.8635,43.7809,43.8635,81331.0
2019-05-17 12:45:00,53.06,53.11,53.03,53.08,69518.0,43.8553,43.8966,43.8305,43.8718,69518.0
2019-05-17 12:50:00,53.08,53.12,53.05,53.1,48194.0,43.8718,43.9049,43.847,43.8883,48194.0
2019-05-17 12:55:00,53.09,53.12,53.08,53.09,36577.0,43.8801,43.9049,43.8718,43.8801,36577.0
2019-05-17 13:00:00,53.09,53.15,53.05,53.05,43473.0,43.8801,43.9297,43.847,43.847,43473.0
2019-05-17 13:05:00,53.06,53.11,53.04,53.11,39772.0,43.8553,43.8966,43.8388,43.8966,39772.0
2019-05-17 13:10:00,53.1,53.11,53.07,53.1,44720.0,43.8883,43.8966,43.8635,43.8883,44720.0
2019-05-17 13:15:00,53.11,53.16,53.1,53.12,89724.0,43.8966,43.9379,43.8883,43.9049,89724.0
2019-05-17 13:20:00,53.11,53.2,53.09,53.17,63778.0,43.8966,43.971,43.8801,43.9462,63778.0
2019-05-17 13:25:00,53.17,53.17,53.07,53.08,45104.0,43.9462,43.9462,43.8635,43.8718,45104.0
2019-05-17 13:30:00,53.08,53.09,52.96,53.09,107841.0,43.8718,43.8801,43.7726,43.8801,107841.0
2019-05-17 13:35:00,53.09,53.16,53.09,53.16,35081.0,43.8801,43.9379,43.8801,43.9379,35081.0
2019-05-17 13:40:00,53.16,53.18,53.05,53.07,50647.0,43.9379,43.9545,43.847,43.8635,50647.0
2019-05-17 13:45:00,53.08,53.15,53.05,53.14,41527.0,43.8718,43.9297,43.847,43.9214,41527.0
2019-05-17 13:50:00,53.15,53.16,53.1,53.15,32030.0,43.9297,43.9379,43.8883,43.9297,32030.0
2019-05-17 13:55:00,53.14,53.17,53.13,53.16,54999.0,43.9214,43.9462,43.9131,43.9379,54999.0
2019-05-17 14:00:00,53.15,53.19,53.11,53.14,61164.0,43.9297,43.9627,43.8966,43.9214,61164.0
2019-05-17 14:05:00,53.14,53.14,53.02,53.09,55591.0,43.9214,43.9214,43.8222,43.8801,55591.0
2019-05-17 14:10:00,53.09,53.09,53.02,53.06,46088.0,43.8801,43.8801,43.8222,43.8553,46088.0
2019-05-17 14:15:00,53.06,53.1,53.02,53.09,62377.0,43.8553,43.8883,43.8222,43.8801,62377.0
2019-05-17 14:20:00,53.08,53.09,53.05,53.08,43767.0,43.8718,43.8801,43.847,43.8718,43767.0
2019-05-17 14:25:00,53.08,53.1,53.04,53.1,35444.0,43.8718,43.8883,43.8388,43.8883,35444.0
2019-05-17 14:30:00,53.1,53.1,53.05,53.09,47446.0,43.8883,43.8883,43.847,43.8801,47446.0
2019-05-17 14:35:00,53.09,53.15,53.09,53.14,53663.0,43.8801,43.9297,43.8801,43.9214,53663.0
2019-05-17 14:40:00,53.13,53.14,53.04,53.1,45653.0,43.9131,43.9214,43.8388,43.8883,45653.0
2019-05-17 14:45:00,53.1,53.1,53.07,53.1,25246.0,43.8883,43.8883,43.8635,43.8883,25246.0
2019-05-17 14:50:00,53.09,53.14,53.09,53.09,54809.0,43.8801,43.9214,43.8801,43.8801,54809.0
2019-05-17 14:55:00,53.1,53.14,53.1,53.11,44662.0,43.8883,43.9214,43.8883,43.8966,44662.0
2019-05-17 15:00:00,53.12,53.13,52.93,52.95,87955.0,43.9049,43.9131,43.7478,43.7644,87955.0
2019-05-17 15:05:00,52.95,52.95,52.82,52.82,99659.0,43.7644,43.7644,43.6569,43.6569,99659.0
2019-05-17 15:10:00,52.81,52.94,52.79,52.92,98389.0,43.6487,43.7561,43.6321,43.7396,98389.0
2019-05-17 15:15:00,52.93,52.93,52.82,52.89,87965.0,43.7478,43.7478,43.6569,43.7148,87965.0
2019-05-17 15:20:00,52.88,52.96,52.88,52.93,46313.0,43.7065,43.7726,43.7065,43.7478,46313.0
2019-05-17 15:25:00,52.93,52.95,52.88,52.91,53872.0,43.7478,43.7644,43.7065,43.7313,53872.0
2019-05-17 15:30:00,52.91,52.91,52.83,52.88,100335.0,43.7313,43.7313,43.6652,43.7065,100335.0
2019-05-17 15:35:00,52.89,52.96,52.85,52.86,85313.0,43.7148,43.7726,43.6817,43.69,85313.0
2019-05-17 15:40:00,52.86,52.97,52.8,52.9,86928.0,43.69,43.7809,43.6404,43.723,86928.0
2019-05-17 15:45:00,52.91,52.94,52.81,52.88,124344.0,43.7313,43.7561,43.6487,43.7065,124344.0
2019-05-17 15:50:00,52.88,52.97,52.84,52.91,164172.0,43.7065,43.7809,43.6734,43.7313,164172.0
2019-05-17 15:55:00,52.91,53.02,52.89,52.89,398040.0,43.7313,43.8222,43.7148,43.7148,398040.0
2019-05-20 09:30:00,52.85,53.1,52.75,52.92,201691.0,43.6817,43.8883,43.5991,43.7396,201691.0
2019-05-20 09:35:00,52.91,52.95,52.75,52.76,108133.0,43.7313,43.7644,43.5991,43.6073,108133.0
2019-05-20 09:40:00,52.76,52.86,52.7,52.86,171360.0,43.6073,43.69,43.5577,43.69,171360.0
2019-05-20 09:45:00,52.86,53.05,52.85,52.95,138416.0,43.69,43.847,43.6817,43.7644,138416.0
2019-05-20 09:50:00,52.95,53.15,52.87,53.15,150115.0,43.7644,43.9297,43.6982,43.9297,150115.0
2019-05-20 09:55:00,53.16,53.44,53.14,53.31,315713.0,43.9379,44.1694,43.9214,44.0619,315713.0
2019-05-20 10:00:00,53.31,53.31,53.19,53.21,113998.0,44.0619,44.0619,43.9627,43.9793,113998.0
2019-05-20 10:05:00,53.2,53.35,53.14,53.28,152789.0,43.971,44.095,43.9214,44.0371,152789.0
2019-05-20 10:10:00,53.29,53.43,53.25,53.36,180508.0,44.0454,44.1611,44.0123,44.1032,180508.0
2019-05-20 10:15:00,53.37,53.43,53.33,53.33,103023.0,44.1115,44.1611,44.0784,44.0784,103023.0
2019-05-20 10:20:00,53.34,53.4,53.27,53.38,160305.0,44.0867,44.1363,44.0289,44.1198,160305.0
2019-05-20 10:25:00,53.36,53.44,53.31,53.43,102438.0,44.1032,44.1694,44.0619,44.1611,102438.0
2019-05-20 10:30:00,53.43,53.5,53.34,53.5,85391.0,44.1611,44.219,44.0867,44.219,85391.0
2019-05-20 10:35:00,53.5,53.53,53.43,53.48,99041.0,44.219,44.2437,44.1611,44.2024,99041.0
2019-05-20 10:40:00,53.48,53.59,53.47,53.56,109538.0,44.2024,44.2933,44.1942,44.2685,109538.0
2019-05-20 10:45:00,53.56,53.6,53.42,53.42,86203.0,44.2685,44.3016,44.1528,44.1528,86203.0
2019-05-20 10:50:00,53.41,53.46,53.34,53.39,88880.0,44.1446,44.1859,44.0867,44.128,88880.0
2019-05-20 10:55:00,53.39,53.45,53.37,53.43,45265.0,44.128,44.1776,44.1115,44.1611,45265.0
2019-05-20 11:00:00,53.43,53.45,53.34,53.37,76981.0,44.1611,44.1776,44.0867,44.1115,76981.0
2019-05-20 11:05:00,53.37,53.38,53.3,53.34,82951.0,44.1115,44.1198,44.0536,44.0867,82951.0
2019-05-20 11:10:00,53.34,53.43,53.32,53.4,70167.0,44.0867,44.1611,44.0702,44.1363,70167.0
2019-05-20 11:15:00,53.4,53.47,53.33,53.4,131688.0,44.1363,44.1942,44.0784,44.1363,131688.0
2019-05-20 11:20:00,53.41,53.47,53.39,53.47,84552.0,44.1446,44.1942,44.128,44.1942,84552.0
2019-05-20 11:25:00,53.48,53.52,53.39,53.43,118539.0,44.2024,44.2355,44.128,44.1611,118539.0
2019-05-20 11:30:00,53.42,53.48,53.32,53.39,120843.0,44.1528,44.2024,44.0702,44.128,120843.0
2019-05-20 11:35:00,53.4,53.4,53.27,53.31,121892.0,44.1363,44.1363,44.0289,44.0619,121892.0
2019-05-20 11:40:00,53.31,53.34,53.24,53.26,96320.0,44.0619,44.0867,44.0041,44.0206,96320.0
2019-05-20 11:45:00,53.27,53.4,53.26,53.4,42653.0,44.0289,44.1363,44.0206,44.1363,42653.0
2019-05-20 11:50:00,53.41,53.45,53.35,53.38,39410.0,44.1446,44.1776,44.095,44.1198,39410.0
2019-05-20 11:55:00,53.37,53.38,53.28,53.31,55897.0,44.1115,44.1198,44.0371,44.0619,55897.0
2019-05-20 12:00:00,53.31,53.31,53.13,53.17,113412.0,44.0619,44.0619,43.9131,43.9462,113412.0
2019-05-20 12:05:00,53.17,53.21,53.13,53.21,70896.0,43.9462,43.9793,43.9131,43.9793,70896.0
2019-05-20 12:10:00,53.2,53.27,53.19,53.22,62484.0,43.971,44.0289,43.9627,43.9875,62484.0
2019-05-20 12:15:00,53.22,53.23,53.09,53.17,109282.0,43.9875,43.9958,43.8801,43.9462,109282.0
2019-05-20 12:20:00,53.16,53.2,53.11,53.13,32554.0,43.9379,43.971,43.8966,43.9131,32554.0
2019-05-20 12:25:00,53.13,53.17,53.04,53.06,66079.0,43.9131,43.9462,43.8388,43.8553,66079.0
2019-05-20 12:30:00,53.06,53.08,52.94,53.02,95498.0,43.8553,43.8718,43.7561,43.8222,95498.0
2019-05-20 12:35:00,53.02,53.08,53.01,53.07,62570.0,43.8222,43.8718,43.814,43.8635,62570.0
2019-05-20 12:40:00,53.06,53.14,53.02,53.06,61089.0,43.8553,43.9214,43.8222,43.8553,61089.0
2019-05-20 12:45:00,53.06,53.11,52.98,53.03,75565.0,43.8553,43.8966,43.7892,43.8305,75565.0
2019-05-20 12:50:00,53.03,53.09,52.99,53.06,72419.0,43.8305,43.8801,43.7974,43.8553,72419.0
2019-05-20 12:55:00,53.05,53.06,52.97,53.0,44654.0,43.847,43.8553,43.7809,43.8057,44654.0
2019-05-20 13:00:00,53.0,53.05,52.91,52.92,76728.0,43.8057,43.847,43.7313,43.7396,76728.0
2019-05-20 13:05:00,52.92,52.97,52.89,52.96,69962.0,43.7396,43.7809,43.7148,43.7726,69962.0
2019-05-20 13:10:00,52.97,52.98,52.94,52.97,39413.0,43.7809,43.7892,43.7561,43.7809,39413.0
2019-05-20 13:15:00,52.97,53.06,52.95,53.03,32362.0,43.7809,43.8553,43.7644,43.8305,32362.0
2019-05-20 13:20:00,53.04,53.04,52.96,53.02,42717.0,43.8388,43.8388,43.7726,43.8222,42717.0
2019-05-20 13:25:00,53.01,53.07,52.98,53.05,43088.0,43.814,43.8635,43.7892,43.847,43088.0
2019-05-20 13:30:00,53.05,53.06,52.99,53.05,112756.0,43.847,43.8553,43.7974,43.847,112756.0
2019-05-20 13:35:00,53.05,53.17,53.04,53.17,82979.0,43.847,43.9462,43.8388,43.9462,82979.0
2019-05-20 13:40:00,53.17,53.17,53.11,53.13,39727.0,43.9462,43.9462,43.8966,43.9131,39727.0
2019-05-20 13:45:00,53.13,53.14,53.1,53.13,33718.0,43.9131,43.9214,43.8883,43.9131,33718.0
2019-05-20 13:50:00,53.13,53.13,53.07,53.11,28940.0,43.9131,43.9131,43.8635,43.8966,28940.0
2019-05-20 13:55:00,53.12,53.13,53.07,53.13,37459.0,43.9049,43.9131,43.8635,43.9131,37459.0
2019-05-20 14:00:00,53.13,53.15,53.09,53.11,23263.0,43.9131,43.9297,43.8801,43.8966,23263.0
2019-05-20 14:05:00,53.11,53.2,53.1,53.16,39668.0,43.8966,43.971,43.8883,43.9379,39668.0
2019-05-20 14:10:00,53.17,53.2,53.14,53.15,34749.0,43.9462,43.971,43.9214,43.9297,34749.0
2019-05-20 14:15:00,53.15,53.17,53.12,53.17,17555.0,43.9297,43.9462,43.9049,43.9462,17555.0
2019-05-20 14:20:00,53.17,53.18,53.1,53.11,23931.0,43.9462,43.9545,43.8883,43.8966,23931.0
2019-05-20 14:25:00,53.1,53.11,53.06,53.07,39348.0,43.8883,43.8966,43.8553,43.8635,39348.0
2019-05-20 14:30:00,53.07,53.08,53.0,53.01,50524.0,43.8635,43.8718,43.8057,43.814,50524.0
2019-05-20 14:35:00,53.02,53.02,52.95,52.97,47455.0,43.8222,43.8222,43.7644,43.7809,47455.0
2019-05-20 14:40:00,52.97,53.02,52.95,52.98,49443.0,43.7809,43.8222,43.7644,43.7892,49443.0
2019-05-20 14:45:00,52.98,53.0,52.89,52.9,40843.0,43.7892,43.8057,43.7148,43.723,40843.0
2019-05-20 14:50:00,52.89,52.93,52.84,52.91,50704.0,43.7148,43.7478,43.6734,43.7313,50704.0
2019-05-20 14:55:00,52.9,52.91,52.85,52.87,38053.0,43.723,43.7313,43.6817,43.6982,38053.0
2019-05-20 15:00:00,52.89,52.91,52.86,52.88,36946.0,43.7148,43.7313,43.69,43.7065,36946.0
2019-05-20 15:05:00,52.87,52.89,52.84,52.87,62977.0,43.6982,43.7148,43.6734,43.6982,62977.0
2019-05-20 15:10:00,52.86,52.86,52.77,52.81,82270.0,43.69,43.69,43.6156,43.6487,82270.0
2019-05-20 15:15:00,52.81,52.88,52.77,52.86,76171.0,43.6487,43.7065,43.6156,43.69,76171.0
2019-05-20 15:20:00,52.86,52.88,52.81,52.85,57514.0,43.69,43.7065,43.6487,43.6817,57514.0
2019-05-20 15:25:00,52.84,52.89,52.82,52.88,61124.0,43.6734,43.7148,43.6569,43.7065,61124.0
2019-05-20 15:30:00,52.87,52.98,52.85,52.95,95087.0,43.6982,43.7892,43.6817,43.7644,95087.0
2019-05-20 15:35:00,52.95,53.03,52.93,52.96,122629.0,43.7644,43.8305,43.7478,43.7726,122629.0
2019-05-20 15:40:00,52.96,52.99,52.92,52.98,74185.0,43.7726,43.7974,43.7396,43.7892,74185.0
2019-05-20 15:45:00,52.98,53.01,52.96,52.99,85965.0,43.7892,43.814,43.7726,43.7974,85965.0
2019-05-20 15:50:00,52.98,53.08,52.93,53.07,206096.0,43.7892,43.8718,43.7478,43.8635,206096.0
2019-05-20 15:55:00,53.07,53.14,53.0,53.0,365410.0,43.8635,43.9214,43.8057,43.8057,365410.0
2019-05-21 09:30:00,53.32,53.38,52.85,52.97,318877.0,44.0702,44.1198,43.6817,43.7809,318877.0
2019-05-21 09:35:00,52.99,53.22,52.95,53.15,129782.0,43.7974,43.9875,43.7644,43.9297,129782.0
2019-05-21 09:40:00,53.15,53.26,53.05,53.23,107229.0,43.9297,44.0206,43.847,43.9958,107229.0
2019-05-21 09:45:00,53.23,53.31,53.18,53.3,107037.0,43.9958,44.0619,43.9545,44.0536,107037.0
2019-05-21 09:50:00,53.3,53.45,53.2,53.44,101425.0,44.0536,44.1776,43.971,44.1694,101425.0
2019-05-21 09:55:00,53.43,53.48,53.34,53.45,120839.0,44.1611,44.2024,44.0867,44.1776,120839.0
2019-05-21 10:00:00,53.44,53.57,53.43,53.53,106779.0,44.1694,44.2768,44.1611,44.2437,106779.0
2019-05-21 10:05:00,53.52,53.63,53.52,53.61,101592.0,44.2355,44.3264,44.2355,44.3099,101592.0
2019-05-21 10:10:00,53.61,53.68,53.56,53.62,146758.0,44.3099,44.3677,44.2685,44.3181,146758.0
2019-05-21 10:15:00,53.63,53.67,53.56,53.61,98322.0,44.3264,44.3595,44.2685,44.3099,98322.0
2019-05-21 10:20:00,53.61,53.62,53.48,53.48,99246.0,44.3099,44.3181,44.2024,44.2024,99246.0
2019-05-21 10:25:00,53.48,53.6,53.46,53.54,93381.0,44.2024,44.3016,44.1859,44.252,93381.0
2019-05-21 10:30:00,53.54,53.56,53.47,53.5,63928.0,44.252,44.2685,44.1942,44.219,63928.0
2019-05-21 10:35:00,53.5,53.63,53.5,53.62,60899.0,44.219,44.3264,44.219,44.3181,60899.0
2019-05-21 10:40:00,53.63,53.69,53.61,53.63,82741.0,44.3264,44.376,44.3099,44.3264,82741.0
2019-05-21 10:45:00,53.62,53.67,53.59,53.63,51983.0,44.3181,44.3595,44.2933,44.3264,51983.0
2019-05-21 10:50:00,53.63,53.68,53.57,53.63,75718.0,44.3264,44.3677,44.2768,44.3264,75718.0
2019-05-21 10:55:00,53.63,53.69,53.59,53.66,101784.0,44.3264,44.376,44.2933,44.3512,101784.0
2019-05-21 11:00:00,53.66,53.68,53.32,53.34,149927.0,44.3512,44.3677,44.0702,44.0867,149927.0
2019-05-21 11:05:00,53.33,53.36,53.25,53.27,167617.0,44.0784,44.1032,44.0123,44.0289,167617.0
2019-05-21 11:10:00,53.28,53.28,53.2,53.24,65483.0,44.0371,44.0371,43.971,44.0041,65483.0
2019-05-21 11:15:00,53.24,53.31,53.22,53.23,77500.0,44.0041,44.0619,43.9875,43.9958,77500.0
2019-05-21 11:20:00,53.23,53.29,53.18,53.28,125430.0,43.9958,44.0454,43.9545,44.0371,125430.0
2019-05-21 11:25:00,53.28,53.4,53.27,53.28,107413.0,44.0371,44.1363,44.0289,44.0371,107413.0
2019-05-21 11:30:00,53.27,53.37,53.27,53.36,51358.0,44.0289,44.1115,44.0289,44.1032,51358.0
2019-05-21 11:35:00,53.36,53.4,53.33,53.4,71567.0,44.1032,44.1363,44.0784,44.1363,71567.0
2019-05-21 11:40:00,53.4,53.41,53.33,53.34,49764.0,44.1363,44.1446,44.0784,44.0867,49764.0
2019-05-21 11:45:00,53.35,53.35,53.3,53.34,90229.0,44.095,44.095,44.0536,44.0867,90229.0
2019-05-21 11:50:00,53.35,53.35,53.26,53.27,42700.0,44.095,44.095,44.0206,44.0289,42700.0
2019-05-21 11:55:00,53.28,53.32,53.24,53.25,71703.0,44.0371,44.0702,44.0041,44.0123,71703.0
2019-05-21 12:00:00,53.25,53.25,53.11,53.15,96292.0,44.0123,44.0123,43.8966,43.9297,96292.0
2019-05-21 12:05:00,53.15,53.2,53.14,53.16,80442.0,43.9297,43.971,43.9214,43.9379,80442.0
2019-05-21 12:10:00,53.17,53.25,53.15,53.25,66238.0,43.9462,44.0123,43.9297,44.0123,66238.0
2019-05-21 12:15:00,53.25,53.28,53.18,53.2,59731.0,44.0123,44.0371,43.9545,43.971,59731.0
2019-05-21 12:20:00,53.2,53.25,53.17,53.17,74658.0,43.971,44.0123,43.9462,43.9462,74658.0
2019-05-21 12:25:00,53.18,53.33,53.17,53.3,102414.0,43.9545,44.0784,43.9462,44.0536,102414.0
2019-05-21 12:30:00,53.29,53.31,53.19,53.2,70913.0,44.0454,44.0619,43.9627,43.971,70913.0
2019-05-21 12:35:00,53.19,53.2,53.15,53.2,57822.0,43.9627,43.971,43.9297,43.971,57822.0
2019-05-21 12:40:00,53.2,53.27,53.19,53.26,68468.0,43.971,44.0289,43.9627,44.0206,68468.0
2019-05-21 12:45:00,53.27,53.28,53.2,53.27,67454.0,44.0289,44.0371,43.971,44.0289,67454.0
2019-05-21 12:50:00,53.27,53.37,53.27,53.34,61016.0,44.0289,44.1115,44.0289,44.0867,61016.0
2019-05-21 12:55:00,53.34,53.35,53.3,53.34,43343.0,44.0867,44.095,44.0536,44.0867,43343.0
2019-05-21 13:00:00,53.34,53.35,53.31,53.33,48074.0,44.0867,44.095,44.0619,44.0784,48074.0
2019-05-21 13:05:00,53.33,53.33,53.28,53.31,59693.0,44.0784,44.0784,44.0371,44.0619,59693.0
2019-05-21 13:10:00,53.3,53.33,53.24,53.25,45738.0,44.0536,44.0784,44.0041,44.0123,45738.0
2019-05-21 13:15:00,53.25,53.29,53.23,53.28,39262.0,44.0123,44.0454,43.9958,44.0371,39262.0
2019-05-21 13:20:00,53.29,53.34,53.28,53.31,38139.0,44.0454,44.0867,44.0371,44.0619,38139.0
2019-05-21 13:25:00,53.32,53.33,53.29,53.32,44533.0,44.0702,44.0784,44.0454,44.0702,44533.0
2019-05-21 13:30:00,53.31,53.46,53.29,53.46,74739.0,44.0619,44.1859,44.0454,44.1859,74739.0
2019-05-21 13:35:00,53.46,53.48,53.41,53.43,43451.0,44.1859,44.2024,44.1446,44.1611,43451.0
2019-05-21 13:40:00,53.42,53.44,53.38,53.44,25822.0,44.1528,44.1694,44.1198,44.1694,25822.0
2019-05-21 13:45:00,53.44,53.5,53.43,53.48,38572.0,44.1694,44.219,44.1611,44.2024,38572.0
2019-05-21 13:50:00,53.48,53.49,53.42,53.47,63927.0,44.2024,44.2107,44.1528,44.1942,63927.0
2019-05-21 13:55:00,53.47,53.49,53.45,53.47,24208.0,44.1942,44.2107,44.1776,44.1942,24208.0
2019-05-21 14:00:00,53.47,53.52,53.47,53.49,38611.0,44.1942,44.2355,44.1942,44.2107,38611.0
2019-05-21 14:05:00,53.48,53.5,53.42,53.46,67604.0,44.2024,44.219,44.1528,44.1859,67604.0
2019-05-21 14:10:00,53.47,53.47,53.35,53.38,88809.0,44.1942,44.1942,44.095,44.1198,88809.0
2019-05-21 14:15:00,53.38,53.4,53.35,53.36,47670.0,44.1198,44.1363,44.095,44.1032,47670.0
2019-05-21 14:20:00,53.36,53.39,53.32,53.38,40912.0,44.1032,44.128,44.0702,44.1198,40912.0
2019-05-21 14:25:00,53.39,53.46,53.38,53.45,49780.0,44.128,44.1859,44.1198,44.1776,49780.0
2019-05-21 14:30:00,53.45,53.46,53.4,53.42,51260.0,44.1776,44.1859,44.1363,44.1528,51260.0
2019-05-21 14:35:00,53.41,53.5,53.41,53.47,50808.0,44.1446,44.219,44.1446,44.1942,50808.0
2019-05-21 14:40:00,53.48,53.52,53.45,53.51,40567.0,44.2024,44.2355,44.1776,44.2272,40567.0
2019-05-21 14:45:00,53.52,53.53,53.49,53.49,44651.0,44.2355,44.2437,44.2107,44.2107,44651.0
2019-05-21 14:50:00,53.5,53.51,53.47,53.49,43667.0,44.219,44.2272,44.1942,44.2107,43667.0
2019-05-21 14:55:00,53.5,53.5,53.47,53.48,34854.0,44.219,44.219,44.1942,44.2024,34854.0
2019-05-21 15:00:00,53.48,53.5,53.46,53.47,36561.0,44.2024,44.219,44.1859,44.1942,36561.0
2019-05-21 15:05:00,53.48,53.54,53.47,53.53,53592.0,44.2024,44.252,44.1942,44.2437,53592.0
2019-05-21 15:10:00,53.52,53.56,53.49,53.54,71777.0,44.2355,44.2685,44.2107,44.252,71777.0
2019-05-21 15:15:00,53.53,53.56,53.52,53.55,53038.0,44.2437,44.2685,44.2355,44.2603,53038.0
2019-05-21 15:20:00,53.55,53.6,53.53,53.58,80964.0,44.2603,44.3016,44.2437,44.2851,80964.0
2019-05-21 15:25:00,53.58,53.59,53.52,53.55,104903.0,44.2851,44.2933,44.2355,44.2603,104903.0
2019-05-21 15:30:00,53.55,53.6,53.54,53.55,115422.0,44.2603,44.3016,44.252,44.2603,115422.0
2019-05-21 15:35:00,53.55,53.65,53.55,53.64,121591.0,44.2603,44.3429,44.2603,44.3347,121591.0
2019-05-21 15:40:00,53.64,53.64,53.52,53.55,116018.0,44.3347,44.3347,44.2355,44.2603,116018.0
2019-05-21 15:45:00,53.54,53.59,53.52,53.58,108537.0,44.252,44.2933,44.2355,44.2851,108537.0
2019-05-21 15:50:00,53.58,53.59,53.51,53.54,130092.0,44.2851,44.2933,44.2272,44.252,130092.0
2019-05-21 15:55:00,53.54,53.64,53.5,53.52,425320.0,44.252,44.3347,44.219,44.2355,425320.0
2019-05-22 09:30:00,53.41,53.43,53.14,53.22,220841.0,44.1446,44.1611,43.9214,43.9875,220841.0
2019-05-22 09:35:00,53.22,53.32,53.17,53.26,79016.0,43.9875,44.0702,43.9462,44.0206,79016.0
2019-05-22 09:40:00,53.28,53.31,53.12,53.14,84891.0,44.0371,44.0619,43.9049,43.9214,84891.0
2019-05-22 09:45:00,53.14,53.19,53.05,53.12,87123.0,43.9214,43.9627,43.847,43.9049,87123.0
2019-05-22 09:50:00,53.1,53.26,53.07,53.25,70578.0,43.8883,44.0206,43.8635,44.0123,70578.0
2019-05-22 09:55:00,53.26,53.3,53.2,53.21,68987.0,44.0206,44.0536,43.971,43.9793,68987.0
2019-05-22 10:00:00,53.21,53.25,53.18,53.18,49445.0,43.9793,44.0123,43.9545,43.9545,49445.0
2019-05-22 10:05:00,53.19,53.21,52.85,52.89,215654.0,43.9627,43.9793,43.6817,43.7148,215654.0
2019-05-22 10:10:00,52.9,53.01,52.82,52.99,165124.0,43.723,43.814,43.6569,43.7974,165124.0
2019-05-22 10:15:00,52.99,53.19,52.99,53.07,152215.0,43.7974,43.9627,43.7974,43.8635,152215.0
2019-05-22 10:20:00,53.06,53.11,53.0,53.01,74833.0,43.8553,43.8966,43.8057,43.814,74833.0
2019-05-22 10:25:00,53.0,53.08,53.0,53.07,80067.0,43.8057,43.8718,43.8057,43.8635,80067.0
2019-05-22 10:30:00,53.06,53.11,53.04,53.1,106148.0,43.8553,43.8966,43.8388,43.8883,106148.0
2019-05-22 10:35:00,53.1,53.12,53.0,53.02,76284.0,43.8883,43.9049,43.8057,43.8222,76284.0
2019-05-22 10:40:00,53.03,53.03,52.93,53.0,104778.0,43.8305,43.8305,43.7478,43.8057,104778.0
2019-05-22 10:45:00,53.0,53.08,52.99,53.03,57294.0,43.8057,43.8718,43.7974,43.8305,57294.0
2019-05-22 10:50:00,53.04,53.13,53.04,53.13,93213.0,43.8388,43.9131,43.8388,43.9131,93213.0
2019-05-22 10:55:00,53.13,53.22,53.04,53.2,139568.0,43.9131,43.9875,43.8388,43.971,139568.0
2019-05-22 11:00:00,53.19,53.19,53.07,53.1,100752.0,43.9627,43.9627,43.8635,43.8883,100752.0
2019-05-22 11:05:00,53.1,53.14,53.05,53.08,110148.0,43.8883,43.9214,43.847,43.8718,110148.0
2019-05-22 11:10:00,53.09,53.13,53.07,53.12,77030.0,43.8801,43.9131,43.8635,43.9049,77030.0
2019-05-22 11:15:00,53.12,53.16,53.11,53.15,76482.0,43.9049,43.9379,43.8966,43.9297,76482.0
2019-05-22 11:20:00,53.15,53.17,53.09,53.1,77304.0,43.9297,43.9462,43.8801,43.8883,77304.0
2019-05-22 11:25:00,53.1,53.18,53.1,53.17,57583.0,43.8883,43.9545,43.8883,43.9462,57583.0
2019-05-22 11:30:00,53.18,53.21,53.11,53.11,66907.0,43.9545,43.9793,43.8966,43.8966,66907.0
2019-05-22 11:35:00,53.12,53.14,53.06,53.13,71114.0,43.9049,43.9214,43.8553,43.9131,71114.0
2019-05-22 11:40:00,53.13,53.15,53.1,53.13,36041.0,43.9131,43.9297,43.8883,43.9131,36041.0
2019-05-22 11:45:00,53.13,53.17,53.1,53.13,41586.0,43.9131,43.9462,43.8883,43.9131,41586.0
2019-05-22 11:50:00,53.14,53.16,53.04,53.1,54985.0,43.9214,43.9379,43.8388,43.8883,54985.0
2019-05-22 11:55:00,53.1,53.14,53.08,53.13,72702.0,43.8883,43.9214,43.8718,43.9131,72702.0
2019-05-22 12:00:00,53.13,53.22,53.12,53.17,86559.0,43.9131,43.9875,43.9049,43.9462,86559.0
2019-05-22 12:05:00,53.18,53.24,53.13,53.22,48852.0,43.9545,44.0041,43.9131,43.9875,48852.0
2019-05-22 12:10:00,53.22,53.22,53.12,53.16,79375.0,43.9875,43.9875,43.9049,43.9379,79375.0
2019-05-22 12:15:00,53.17,53.27,53.17,53.27,53947.0,43.9462,44.0289,43.9462,44.0289,53947.0
2019-05-22 12:20:00,53.27,53.27,53.15,53.18,65916.0,44.0289,44.0289,43.9297,43.9545,65916.0
2019-05-22 12:25:00,53.18,53.2,53.14,53.19,60591.0,43.9545,43.971,43.9214,43.9627,60591.0
2019-05-22 12:30:00,53.18,53.2,53.15,53.2,58787.0,43.9545,43.971,43.9297,43.971,58787.0
2019-05-22 12:35:00,53.2,53.22,53.18,53.21,112004.0,43.971,43.9875,43.9545,43.9793,112004.0
2019-05-22 12:40:00,53.21,53.23,53.16,53.2,52170.0,43.9793,43.9958,43.9379,43.971,52170.0
2019-05-22 12:45:00,53.21,53.22,53.17,53.19,35577.0,43.9793,43.9875,43.9462,43.9627,35577.0
2019-05-22 12:50:00,53.18,53.21,53.14,53.16,46708.0,43.9545,43.9793,43.9214,43.9379,46708.0
2019-05-22 12:55:00,53.16,53.2,53.14,53.15,42103.0,43.9379,43.971,43.9214,43.9297,42103.0
2019-05-22 13:00:00,53.15,53.2,53.15,53.18,44525.0,43.9297,43.971,43.9297,43.9545,44525.0
2019-05-22 13:05:00,53.18,53.18,53.1,53.11,84545.0,43.9545,43.9545,43.8883,43.8966,84545.0
2019-05-22 13:10:00,53.12,53.2,53.07,53.18,72308.0,43.9049,43.971,43.8635,43.9545,72308.0
2019-05-22 13:15:00,53.18,53.21,53.15,53.18,52013.0,43.9545,43.9793,43.9297,43.9545,52013.0
2019-05-22 13:20:00,53.19,53.24,53.16,53.23,202845.0,43.9627,44.0041,43.9379,43.9958,202845.0
2019-05-22 13:25:00,53.22,53.24,53.19,53.22,66759.0,43.9875,44.0041,43.9627,43.9875,66759.0
2019-05-22 13:30:00,53.22,53.24,53.19,53.23,41295.0,43.9875,44.0041,43.9627,43.9958,41295.0
2019-05-22 13:35:00,53.23,53.25,53.21,53.23,46539.0,43.9958,44.0123,43.9793,43.9958,46539.0
2019-05-22 13:40:00,53.23,53.26,53.21,53.24,73424.0,43.9958,44.0206,43.9793,44.0041,73424.0
2019-05-22 13:45:00,53.23,53.27,53.21,53.25,66009.0,43.9958,44.0289,43.9793,44.0123,66009.0
2019-05-22 13:50:00,53.25,53.3,53.19,53.29,39495.0,44.0123,44.0536,43.9627,44.0454,39495.0
2019-05-22 13:55:00,53.29,53.33,53.27,53.29,45826.0,44.0454,44.0784,44.0289,44.0454,45826.0
2019-05-22 14:00:00,53.29,53.31,53.23,53.26,53874.0,44.0454,44.0619,43.9958,44.0206,53874.0
2019-05-22 14:05:00,53.26,53.37,53.25,53.37,40879.0,44.0206,44.1115,44.0123,44.1115,40879.0
2019-05-22 14:10:00,53.36,53.37,53.32,53.33,35039.0,44.1032,44.1115,44.0702,44.0784,35039.0
2019-05-22 14:15:00,53.34,53.36,53.3,53.36,54710.0,44.0867,44.1032,44.0536,44.1032,54710.0
2019-05-22 14:20:00,53.37,53.46,53.36,53.46,40767.0,44.1115,44.1859,44.1032,44.1859,40767.0
2019-05-22 14:25:00,53.46,53.49,53.44,53.45,70625.0,44.1859,44.2107,44.1694,44.1776,70625.0
2019-05-22 14:30:00,53.45,53.5,53.44,53.48,59062.0,44.1776,44.219,44.1694,44.2024,59062.0
2019-05-22 14:35:00,53.48,53.52,53.46,53.52,71624.0,44.2024,44.2355,44.1859,44.2355,71624.0
2019-05-22 14:40:00,53.52,53.58,53.51,53.55,70076.0,44.2355,44.2851,44.2272,44.2603,70076.0
2019-05-22 14:45:00,53.55,53.67,53.54,53.63,103454.0,44.2603,44.3595,44.252,44.3264,103454.0
2019-05-22 14:50:00,53.62,53.67,53.6,53.67,60506.0,44.3181,44.3595,44.3016,44.3595,60506.0
2019-05-22 14:55:00,53.66,53.74,53.66,53.71,75671.0,44.3512,44.4173,44.3512,44.3925,75671.0
2019-05-22 15:00:00,53.71,53.81,53.69,53.81,111167.0,44.3925,44.4752,44.376,44.4752,111167.0
2019-05-22 15:05:00,53.82,53.82,53.65,53.66,98960.0,44.4834,44.4834,44.3429,44.3512,98960.0
2019-05-22 15:10:00,53.65,53.68,53.64,53.66,63488.0,44.3429,44.3677,44.3347,44.3512,63488.0
2019-05-22 15:15:00,53.65,53.7,53.58,53.68,107201.0,44.3429,44.3843,44.2851,44.3677,107201.0
2019-05-22 15:20:00,53.68,53.7,53.66,53.7,70978.0,44.3677,44.3843,44.3512,44.3843,70978.0
2019-05-22 15:25:00,53.7,53.71,53.66,53.68,96160.0,44.3843,44.3925,44.3512,44.3677,96160.0
2019-05-22 15:30:00,53.69,53.69,53.61,53.64,149721.0,44.376,44.376,44.3099,44.3347,149721.0
2019-05-22 15:35:00,53.63,53.69,53.63,53.68,106270.0,44.3264,44.376,44.3264,44.3677,106270.0
2019-05-22 15:40:00,53.68,53.69,53.64,53.69,98718.0,44.3677,44.376,44.3347,44.376,98718.0
2019-05-22 15:45:00,53.69,53.75,53.66,53.73,167479.0,44.376,44.4256,44.3512,44.4091,167479.0
2019-05-22 15:50:00,53.73,53.77,53.7,53.7,234038.0,44.4091,44.4421,44.3843,44.3843,234038.0
2019-05-22 15:55:00,53.7,53.78,53.68,53.71,422897.0,44.3843,44.4504,44.3677,44.3925,422897.0
2019-05-23 09:30:00,53.27,53.29,52.68,52.75,482798.0,44.0289,44.0454,43.5412,43.5991,482798.0
2019-05-23 09:35:00,52.76,52.9,52.73,52.83,136997.0,43.6073,43.723,43.5825,43.6652,136997.0
2019-05-23 09:40:00,52.84,52.89,52.8,52.85,109401.0,43.6734,43.7148,43.6404,43.6817,109401.0
2019-05-23 09:45:00,52.83,53.07,52.79,53.01,149288.0,43.6652,43.8635,43.6321,43.814,149288.0
2019-05-23 09:50:00,52.99,52.99,52.8,52.81,81934.0,43.7974,43.7974,43.6404,43.6487,81934.0
2019-05-23 09:55:00,52.81,52.92,52.79,52.87,141001.0,43.6487,43.7396,43.6321,43.6982,141001.0
2019-05-23 10:00:00,52.87,53.0,52.83,52.83,121237.0,43.6982,43.8057,43.6652,43.6652,121237.0
2019-05-23 10:05:00,52.84,52.94,52.83,52.91,69858.0,43.6734,43.7561,43.6652,43.7313,69858.0
2019-05-23 10:10:00,52.91,53.01,52.9,52.94,158822.0,43.7313,43.814,43.723,43.7561,158822.0
2019-05-23 10:15:00,52.94,52.99,52.91,52.91,153625.0,43.7561,43.7974,43.7313,43.7313,153625.0
2019-05-23 10:20:00,52.91,52.96,52.84,52.87,135226.0,43.7313,43.7726,43.6734,43.6982,135226.0
2019-05-23 10:25:00,52.86,52.92,52.78,52.9,86487.0,43.69,43.7396,43.6239,43.723,86487.0
2019-05-23 10:30:00,52.9,53.02,52.9,53.01,61085.0,43.723,43.8222,43.723,43.814,61085.0
2019-05-23 10:35:00,53.03,53.04,52.93,53.0,70627.0,43.8305,43.8388,43.7478,43.8057,70627.0
2019-05-23 10:40:00,53.01,53.02,52.94,52.95,53308.0,43.814,43.8222,43.7561,43.7644,53308.0
2019-05-23 10:45:00,52.94,53.01,52.93,52.99,49706.0,43.7561,43.814,43.7478,43.7974,49706.0
2019-05-23 10:50:00,52.99,53.01,52.94,52.95,109104.0,43.7974,43.814,43.7561,43.7644,109104.0
2019-05-23 10:55:00,52.96,52.99,52.88,52.92,131736.0,43.7726,43.7974,43.7065,43.7396,131736.0
2019-05-23 11:00:00,52.92,52.93,52.8,52.8,151186.0,43.7396,43.7478,43.6404,43.6404,151186.0
2019-05-23 11:05:00,52.8,52.98,52.75,52.95,130981.0,43.6404,43.7892,43.5991,43.7644,130981.0
2019-05-23 11:10:00,52.94,52.99,52.9,52.96,123500.0,43.7561,43.7974,43.723,43.7726,123500.0
2019-05-23 11:15:00,52.96,53.02,52.96,53.01,103448.0,43.7726,43.8222,43.7726,43.814,103448.0
2019-05-23 11:20:00,53.01,53.05,52.96,53.05,135167.0,43.814,43.847,43.7726,43.847,135167.0
2019-05-23 11:25:00,53.05,53.28,53.05,53.17,273698.0,43.847,44.0371,43.847,43.9462,273698.0
2019-05-23 11:30:00,53.16,53.19,53.07,53.08,168832.0,43.9379,43.9627,43.8635,43.8718,168832.0
2019-05-23 11:35:00,53.08,53.1,53.02,53.08,95353.0,43.8718,43.8883,43.8222,43.8718,95353.0
2019-05-23 11:40:00,53.08,53.08,53.0,53.02,82347.0,43.8718,43.8718,43.8057,43.8222,82347.0
2019-05-23 11:45:00,53.02,53.02,52.96,53.01,81218.0,43.8222,43.8222,43.7726,43.814,81218.0
2019-05-23 11:50:00,53.0,53.02,52.87,52.89,56450.0,43.8057,43.8222,43.6982,43.7148,56450.0
2019-05-23 11:55:00,52.89,52.89,52.78,52.82,80683.0,43.7148,43.7148,43.6239,43.6569,80683.0
2019-05-23 12:00:00,52.83,52.91,52.81,52.86,61858.0,43.6652,43.7313,43.6487,43.69,61858.0
2019-05-23 12:05:00,52.86,53.03,52.83,52.88,109348.0,43.69,43.8305,43.6652,43.7065,109348.0
2019-05-23 12:10:00,52.89,52.93,52.85,52.88,49567.0,43.7148,43.7478,43.6817,43.7065,49567.0
2019-05-23 12:15:00,52.88,52.89,52.78,52.83,62464.0,43.7065,43.7148,43.6239,43.6652,62464.0
2019-05-23 12:20:00,52.84,52.84,52.79,52.8,37452.0,43.6734,43.6734,43.6321,43.6404,37452.0
2019-05-23 12:25:00,52.81,52.84,52.73,52.76,64871.0,43.6487,43.6734,43.5825,43.6073,64871.0
2019-05-23 12:30:00,52.77,52.82,52.76,52.79,57951.0,43.6156,43.6569,43.6073,43.6321,57951.0
2019-05-23 12:35:00,52.79,52.84,52.78,52.83,92188.0,43.6321,43.6734,43.6239,43.6652,92188.0
2019-05-23 12:40:00,52.84,52.96,52.83,52.89,50325.0,43.6734,43.7726,43.6652,43.7148,50325.0
2019-05-23 12:45:00,52.9,52.93,52.85,52.93,33448.0,43.723,43.7478,43.6817,43.7478,33448.0
2019-05-23 12:50:00,52.92,52.98,52.87,52.88,199173.0,43.7396,43.7892,43.6982,43.7065,199173.0
2019-05-23 12:55:00,52.89,52.96,52.88,52.9,73591.0,43.7148,43.7726,43.7065,43.723,73591.0
2019-05-23 13:00:00,52.91,52.93,52.82,52.82,79013.0,43.7313,43.7478,43.6569,43.6569,79013.0
2019-05-23 13:05:00,52.83,52.96,52.83,52.88,49956.0,43.6652,43.7726,43.6652,43.7065,49956.0
2019-05-23 13:10:00,52.88,52.88,52.79,52.8,45327.0,43.7065,43.7065,43.6321,43.6404,45327.0
2019-05-23 13:15:00,52.8,52.83,52.78,52.83,29496.0,43.6404,43.6652,43.6239,43.6652,29496.0
2019-05-23 13:20:00,52.83,52.83,52.78,52.81,43865.0,43.6652,43.6652,43.6239,43.6487,43865.0
2019-05-23 13:25:00,52.82,52.88,52.79,52.86,33206.0,43.6569,43.7065,43.6321,43.69,33206.0
2019-05-23 13:30:00,52.86,52.89,52.83,52.89,41588.0,43.69,43.7148,43.6652,43.7148,41588.0
2019-05-23 13:35:00,52.89,52.93,52.85,52.9,125555.0,43.7148,43.7478,43.6817,43.723,125555.0
2019-05-23 13:40:00,52.9,52.92,52.75,52.77,45216.0,43.723,43.7396,43.5991,43.6156,45216.0
2019-05-23 13:45:00,52.77,52.77,52.71,52.71,88110.0,43.6156,43.6156,43.566,43.566,88110.0
2019-05-23 13:50:00,52.71,52.77,52.7,52.75,66591.0,43.566,43.6156,43.5577,43.5991,66591.0
2019-05-23 13:55:00,52.75,52.8,52.72,52.78,91662.0,43.5991,43.6404,43.5743,43.6239,91662.0
2019-05-23 14:00:00,52.78,52.83,52.71,52.73,64444.0,43.6239,43.6652,43.566,43.5825,64444.0
2019-05-23 14:05:00,52.73,52.73,52.64,52.65,82722.0,43.5825,43.5825,43.5081,43.5164,82722.0
2019-05-23 14:10:00,52.65,52.69,52.63,52.65,53307.0,43.5164,43.5495,43.4999,43.5164,53307.0
2019-05-23 14:15:00,52.64,52.69,52.62,52.68,43924.0,43.5081,43.5495,43.4916,43.5412,43924.0
2019-05-23 14:20:00,52.68,52.72,52.66,52.68,79271.0,43.5412,43.5743,43.5247,43.5412,79271.0
2019-05-23 14:25:00,52.67,52.68,52.54,52.57,109334.0,43.5329,43.5412,43.4255,43.4503,109334.0
2019-05-23 14:30:00,52.57,52.6,52.52,52.58,106831.0,43.4503,43.4751,43.409,43.4586,106831.0
2019-05-23 14:35:00,52.58,52.6,52.5,52.51,96553.0,43.4586,43.4751,43.3924,43.4007,96553.0
2019-05-23 14:40:00,52.5,52.52,52.44,52.47,108373.0,43.3924,43.409,43.3428,43.3676,108373.0
2019-05-23 14:45:00,52.47,52.49,52.42,52.43,78176.0,43.3676,43.3842,43.3263,43.3346,78176.0
2019-05-23 14:50:00,52.42,52.44,52.4,52.41,78653.0,43.3263,43.3428,43.3098,43.318,78653.0
2019-05-23 14:55:00,52.41,52.43,52.34,52.42,98073.0,43.318,43.3346,43.2602,43.3263,98073.0
2019-05-23 15:00:00,52.42,52.44,52.36,52.42,102103.0,43.3263,43.3428,43.2767,43.3263,102103.0
2019-05-23 15:05:00,52.41,52.46,52.4,52.41,55828.0,43.318,43.3594,43.3098,43.318,55828.0
2019-05-23 15:10:00,52.43,52.47,52.41,52.43,59960.0,43.3346,43.3676,43.318,43.3346,59960.0
2019-05-23 15:15:00,52.43,52.56,52.41,52.54,88424.0,43.3346,43.442,43.318,43.4255,88424.0
2019-05-23 15:20:00,52.54,52.68,52.54,52.58,136837.0,43.4255,43.5412,43.4255,43.4586,136837.0
2019-05-23 15:25:00,52.57,52.67,52.57,52.66,126386.0,43.4503,43.5329,43.4503,43.5247,126386.0
2019-05-23 15:30:00,52.66,52.8,52.66,52.75,117862.0,43.5247,43.6404,43.5247,43.5991,117862.0
2019-05-23 15:35:00,52.75,52.78,52.67,52.68,99564.0,43.5991,43.6239,43.5329,43.5412,99564.0
2019-05-23 15:40:00,52.68,52.69,52.6,52.63,138870.0,43.5412,43.5495,43.4751,43.4999,138870.0
2019-05-23 15:45:00,52.63,52.67,52.55,52.62,162005.0,43.4999,43.5329,43.4338,43.4916,162005.0
2019-05-23 15:50:00,52.61,52.73,52.57,52.73,188845.0,43.4833,43.5825,43.4503,43.5825,188845.0
2019-05-23 15:55:00,52.73,52.81,52.7,52.77,384414.0,43.5825,43.6487,43.5577,43.6156,384414.0
2019-05-24 09:30:00,52.88,53.1,52.66,53.06,289315.0,43.7065,43.8883,43.5247,43.8553,289315.0
2019-05-24 09:35:00,53.08,53.13,52.87,52.96,76937.0,43.8718,43.9131,43.6982,43.7726,76937.0
2019-05-24 09:40:00,52.97,52.97,52.85,52.95,54862.0,43.7809,43.7809,43.6817,43.7644,54862.0
2019-05-24 09:45:00,52.95,52.98,52.85,52.89,55556.0,43.7644,43.7892,43.6817,43.7148,55556.0
2019-05-24 09:50:00,52.89,53.07,52.85,52.97,50470.0,43.7148,43.8635,43.6817,43.7809,50470.0
2019-05-24 09:55:00,52.97,53.01,52.92,53.01,41728.0,43.7809,43.814,43.7396,43.814,41728.0
2019-05-24 10:00:00,53.01,53.07,52.93,53.03,92656.0,43.814,43.8635,43.7478,43.8305,92656.0
2019-05-24 10:05:00,53.04,53.05,52.98,52.99,48346.0,43.8388,43.847,43.7892,43.7974,48346.0
2019-05-24 10:10:00,52.98,52.99,52.89,52.95,132898.0,43.7892,43.7974,43.7148,43.7644,132898.0
2019-05-24 10:15:00,52.96,53.04,52.96,53.01,87776.0,43.7726,43.8388,43.7726,43.814,87776.0
2019-05-24 10:20:00,53.0,53.05,52.96,52.96,85561.0,43.8057,43.847,43.7726,43.7726,85561.0
2019-05-24 10:25:00,52.96,52.97,52.84,52.85,72452.0,43.7726,43.7809,43.6734,43.6817,72452.0
2019-05-24 10:30:00,52.86,52.99,52.86,52.97,64712.0,43.69,43.7974,43.69,43.7809,64712.0
2019-05-24 10:35:00,52.97,53.04,52.94,53.03,67879.0,43.7809,43.8388,43.7561,43.8305,67879.0
2019-05-24 10:40:00,53.02,53.07,52.96,53.01,115192.0,43.8222,43.8635,43.7726,43.814,115192.0
2019-05-24 10:45:00,53.02,53.03,52.89,52.91,200862.0,43.8222,43.8305,43.7148,43.7313,200862.0
2019-05-24 10:50:00,52.91,52.93,52.81,52.81,71872.0,43.7313,43.7478,43.6487,43.6487,71872.0
2019-05-24 10:55:00,52.81,52.82,52.74,52.77,52061.0,43.6487,43.6569,43.5908,43.6156,52061.0
2019-05-24 11:00:00,52.77,52.86,52.77,52.83,42849.0,43.6156,43.69,43.6156,43.6652,42849.0
2019-05-24 11:05:00,52.84,52.86,52.74,52.76,41195.0,43.6734,43.69,43.5908,43.6073,41195.0
2019-05-24 11:10:00,52.76,52.77,52.61,52.7,54368.0,43.6073,43.6156,43.4833,43.5577,54368.0
2019-05-24 11:15:00,52.69,52.71,52.59,52.67,133537.0,43.5495,43.566,43.4668,43.5329,133537.0
2019-05-24 11:20:00,52.66,52.85,52.63,52.8,57500.0,43.5247,43.6817,43.4999,43.6404,57500.0
2019-05-24 11:25:00,52.8,52.85,52.74,52.82,107917.0,43.6404,43.6817,43.5908,43.6569,107917.0
2019-05-24 11:30:00,52.82,52.91,52.81,52.87,55841.0,43.6569,43.7313,43.6487,43.6982,55841.0
2019-05-24 11:35:00,52.87,52.9,52.85,52.89,31314.0,43.6982,43.723,43.6817,43.7148,31314.0
2019-05-24 11:40:00,52.89,52.92,52.82,52.83,64342.0,43.7148,43.7396,43.6569,43.6652,64342.0
2019-05-24 11:45:00,52.83,52.87,52.8,52.86,39090.0,43.6652,43.6982,43.6404,43.69,39090.0
2019-05-24 11:50:00,52.87,52.89,52.84,52.88,21794.0,43.6982,43.7148,43.6734,43.7065,21794.0
2019-05-24 11:55:00,52.88,52.9,52.85,52.88,27914.0,43.7065,43.723,43.6817,43.7065,27914.0
2019-05-24 12:00:00,52.88,52.96,52.87,52.96,42748.0,43.7065,43.7726,43.6982,43.7726,42748.0
2019-05-24 12:05:00,52.95,52.97,52.91,52.94,41354.0,43.7644,43.7809,43.7313,43.7561,41354.0
2019-05-24 12:10:00,52.94,52.97,52.92,52.96,18780.0,43.7561,43.7809,43.7396,43.7726,18780.0
2019-05-24 12:15:00,52.96,53.02,52.95,52.97,69188.0,43.7726,43.8222,43.7644,43.7809,69188.0
2019-05-24 12:20:00,52.98,53.01,52.97,53.0,29794.0,43.7892,43.814,43.7809,43.8057,29794.0
2019-05-24 12:25:00,53.0,53.07,52.96,53.04,126862.0,43.8057,43.8635,43.7726,43.8388,126862.0
2019-05-24 12:30:00,53.05,53.09,52.99,53.02,46373.0,43.847,43.8801,43.7974,43.8222,46373.0
2019-05-24 12:35:00,53.03,53.07,53.0,53.07,24830.0,43.8305,43.8635,43.8057,43.8635,24830.0
2019-05-24 12:40:00,53.07,53.09,53.04,53.04,37394.0,43.8635,43.8801,43.8388,43.8388,37394.0
2019-05-24 12:45:00,53.05,53.1,53.04,53.1,48196.0,43.847,43.8883,43.8388,43.8883,48196.0
2019-05-24 12:50:00,53.1,53.11,53.05,53.1,33050.0,43.8883,43.8966,43.847,43.8883,33050.0
2019-05-24 12:55:00,53.1,53.12,53.08,53.1,33514.0,43.8883,43.9049,43.8718,43.8883,33514.0
2019-05-24 13:00:00,53.1,53.14,53.1,53.14,27763.0,43.8883,43.9214,43.8883,43.9214,27763.0
2019-05-24 13:05:00,53.14,53.17,53.12,53.13,43901.0,43.9214,43.9462,43.9049,43.9131,43901.0
2019-05-24 13:10:00,53.13,53.13,53.1,53.12,32240.0,43.9131,43.9131,43.8883,43.9049,32240.0
2019-05-24 13:15:00,53.12,53.13,53.09,53.11,46328.0,43.9049,43.9131,43.8801,43.8966,46328.0
2019-05-24 13:20:00,53.12,53.12,53.02,53.02,91007.0,43.9049,43.9049,43.8222,43.8222,91007.0
2019-05-24 13:25:00,53.03,53.05,53.0,53.02,57097.0,43.8305,43.847,43.8057,43.8222,57097.0
2019-05-24 13:30:00,53.03,53.06,53.02,53.04,18887.0,43.8305,43.8553,43.8222,43.8388,18887.0
2019-05-24 13:35:00,53.04,53.07,53.01,53.05,40660.0,43.8388,43.8635,43.814,43.847,40660.0
2019-05-24 13:40:00,53.05,53.07,53.04,53.04,17278.0,43.847,43.8635,43.8388,43.8388,17278.0
2019-05-24 13:45:00,53.04,53.05,53.0,53.01,39257.0,43.8388,43.847,43.8057,43.814,39257.0
2019-05-24 13:50:00,53.01,53.05,53.0,53.01,25910.0,43.814,43.847,43.8057,43.814,25910.0
2019-05-24 13:55:00,53.02,53.02,52.97,52.99,55805.0,43.8222,43.8222,43.7809,43.7974,55805.0
2019-05-24 14:00:00,52.98,53.01,52.97,52.99,37072.0,43.7892,43.814,43.7809,43.7974,37072.0
2019-05-24 14:05:00,52.99,53.01,52.96,53.01,34626.0,43.7974,43.814,43.7726,43.814,34626.0
2019-05-24 14:10:00,53.01,53.05,53.0,53.02,49893.0,43.814,43.847,43.8057,43.8222,49893.0
2019-05-24 14:15:00,53.03,53.05,53.01,53.05,36813.0,43.8305,43.847,43.814,43.847,36813.0
2019-05-24 14:20:00,53.05,53.12,53.04,53.11,42944.0,43.847,43.9049,43.8388,43.8966,42944.0
2019-05-24 14:25:00,53.11,53.12,53.09,53.1,21132.0,43.8966,43.9049,43.8801,43.8883,21132.0
2019-05-24 14:30:00,53.1,53.11,53.05,53.05,43499.0,43.8883,43.8966,43.847,43.847,43499.0
2019-05-24 14:35:00,53.06,53.12,53.05,53.11,36491.0,43.8553,43.9049,43.847,43.8966,36491.0
2019-05-24 14:40:00,53.12,53.12,53.09,53.1,28868.0,43.9049,43.9049,43.8801,43.8883,28868.0
2019-05-24 14:45:00,53.1,53.12,53.04,53.06,49287.0,43.8883,43.9049,43.8388,43.8553,49287.0
2019-05-24 14:50:00,53.06,53.1,53.06,53.07,27380.0,43.8553,43.8883,43.8553,43.8635,27380.0
2019-05-24 14:55:00,53.08,53.09,53.06,53.07,18345.0,43.8718,43.8801,43.8553,43.8635,18345.0
2019-05-24 15:00:00,53.06,53.12,53.06,53.11,26480.0,43.8553,43.9049,43.8553,43.8966,26480.0
2019-05-24 15:05:00,53.11,53.13,53.09,53.13,46210.0,43.8966,43.9131,43.8801,43.9131,46210.0
2019-05-24 15:10:00,53.13,53.14,53.11,53.14,33966.0,43.9131,43.9214,43.8966,43.9214,33966.0
2019-05-24 15:15:00,53.13,53.16,53.11,53.14,37531.0,43.9131,43.9379,43.8966,43.9214,37531.0
2019-05-24 15:20:00,53.13,53.15,53.12,53.15,40056.0,43.9131,43.9297,43.9049,43.9297,40056.0
2019-05-24 15:25:00,53.14,53.15,53.09,53.13,62611.0,43.9214,43.9297,43.8801,43.9131,62611.0
2019-05-24 15:30:00,53.12,53.13,53.06,53.06,88334.0,43.9049,43.9131,43.8553,43.8553,88334.0
2019-05-24 15:35:00,53.07,53.11,53.06,53.09,79852.0,43.8635,43.8966,43.8553,43.8801,79852.0
2019-05-24 15:40:00,53.08,53.11,53.07,53.09,77426.0,43.8718,43.8966,43.8635,43.8801,77426.0
2019-05-24 15:45:00,53.09,53.1,53.04,53.06,88359.0,43.8801,43.8883,43.8388,43.8553,88359.0
2019-05-24 15:50:00,53.07,53.12,53.06,53.12,139848.0,43.8635,43.9049,43.8553,43.9049,139848.0
2019-05-24 15:55:00,53.11,53.16,53.03,53.08,298824.0,43.8966,43.9379,43.8305,43.8718,298824.0
2019-05-28 09:30:00,53.12,53.24,52.78,53.24,301829.0,43.9049,44.0041,43.6239,44.0041,301829.0
2019-05-28 09:35:00,53.23,53.24,52.96,53.05,120190.0,43.9958,44.0041,43.7726,43.847,120190.0
2019-05-28 09:40:00,53.05,53.16,53.0,53.0,101348.0,43.847,43.9379,43.8057,43.8057,101348.0
2019-05-28 09:45:00,53.0,53.14,52.97,53.1,93921.0,43.8057,43.9214,43.7809,43.8883,93921.0
2019-05-28 09:50:00,53.11,53.12,52.91,52.95,103825.0,43.8966,43.9049,43.7313,43.7644,103825.0
2019-05-28 09:55:00,52.96,52.98,52.86,52.94,71792.0,43.7726,43.7892,43.69,43.7561,71792.0
2019-05-28 10:00:00,52.93,53.02,52.91,52.98,56462.0,43.7478,43.8222,43.7313,43.7892,56462.0
2019-05-28 10:05:00,52.96,53.09,52.95,52.98,93209.0,43.7726,43.8801,43.7644,43.7892,93209.0
2019-05-28 10:10:00,52.98,53.0,52.88,52.91,190483.0,43.7892,43.8057,43.7065,43.7313,190483.0
2019-05-28 10:15:00,52.91,53.01,52.89,53.0,62228.0,43.7313,43.814,43.7148,43.8057,62228.0
2019-05-28 10:20:00,53.01,53.07,52.99,53.01,33187.0,43.814,43.8635,43.7974,43.814,33187.0
2019-05-28 10:25:00,53.03,53.03,52.92,53.0,49758.0,43.8305,43.8305,43.7396,43.8057,49758.0
2019-05-28 10:30:00,52.99,53.02,52.9,52.98,76495.0,43.7974,43.8222,43.723,43.7892,76495.0
2019-05-28 10:35:00,52.97,53.01,52.89,52.9,61102.0,43.7809,43.814,43.7148,43.723,61102.0
2019-05-28 10:40:00,52.89,52.96,52.88,52.94,71346.0,43.7148,43.7726,43.7065,43.7561,71346.0
2019-05-28 10:45:00,52.95,53.0,52.91,52.99,99270.0,43.7644,43.8057,43.7313,43.7974,99270.0
2019-05-28 10:50:00,52.99,53.01,52.91,52.93,59426.0,43.7974,43.814,43.7313,43.7478,59426.0
2019-05-28 10:55:00,52.92,53.0,52.92,52.94,51620.0,43.7396,43.8057,43.7396,43.7561,51620.0
2019-05-28 11:00:00,52.93,53.05,52.92,53.0,51674.0,43.7478,43.847,43.7396,43.8057,51674.0
2019-05-28 11:05:00,53.01,53.05,52.96,52.98,59230.0,43.814,43.847,43.7726,43.7892,59230.0
2019-05-28 11:10:00,52.98,53.11,52.93,53.09,50946.0,43.7892,43.8966,43.7478,43.8801,50946.0
2019-05-28 11:15:00,53.09,53.19,53.08,53.15,42896.0,43.8801,43.9627,43.8718,43.9297,42896.0
2019-05-28 11:20:00,53.15,53.17,53.1,53.11,36384.0,43.9297,43.9462,43.8883,43.8966,36384.0
2019-05-28 11:25:00,53.11,53.13,53.0,53.0,31173.0,43.8966,43.9131,43.8057,43.8057,31173.0
2019-05-28 11:30:00,53.01,53.01,52.91,52.95,69587.0,43.814,43.814,43.7313,43.7644,69587.0
2019-05-28 11:35:00,52.95,53.02,52.93,53.01,38573.0,43.7644,43.8222,43.7478,43.814,38573.0
2019-05-28 11:40:00,53.02,53.09,52.99,52.99,35301.0,43.8222,43.8801,43.7974,43.7974,35301.0
2019-05-28 11:45:00,53.0,53.0,52.95,52.97,38839.0,43.8057,43.8057,43.7644,43.7809,38839.0
2019-05-28 11:50:00,52.98,52.99,52.9,52.92,72109.0,43.7892,43.7974,43.723,43.7396,72109.0
2019-05-28 11:55:00,52.91,53.0,52.9,52.97,59882.0,43.7313,43.8057,43.723,43.7809,59882.0
2019-05-28 12:00:00,52.96,52.96,52.88,52.9,52359.0,43.7726,43.7726,43.7065,43.723,52359.0
2019-05-28 12:05:00,52.91,52.94,52.86,52.89,65243.0,43.7313,43.7561,43.69,43.7148,65243.0
2019-05-28 12:10:00,52.9,53.0,52.89,52.96,49552.0,43.723,43.8057,43.7148,43.7726,49552.0
2019-05-28 12:15:00,52.97,53.0,52.94,52.99,77836.0,43.7809,43.8057,43.7561,43.7974,77836.0
2019-05-28 12:20:00,52.99,53.1,52.99,53.05,61428.0,43.7974,43.8883,43.7974,43.847,61428.0
2019-05-28 12:25:00,53.04,53.05,52.96,52.98,19372.0,43.8388,43.847,43.7726,43.7892,19372.0
2019-05-28 12:30:00,52.97,53.0,52.9,52.93,26118.0,43.7809,43.8057,43.723,43.7478,26118.0
2019-05-28 12:35:00,52.92,53.06,52.9,53.06,88112.0,43.7396,43.8553,43.723,43.8553,88112.0
2019-05-28 12:40:00,53.06,53.09,52.99,52.99,41132.0,43.8553,43.8801,43.7974,43.7974,41132.0
2019-05-28 12:45:00,53.0,53.06,52.96,53.04,34524.0,43.8057,43.8553,43.7726,43.8388,34524.0
2019-05-28 12:50:00,53.04,53.07,53.01,53.03,25990.0,43.8388,43.8635,43.814,43.8305,25990.0
2019-05-28 12:55:00,53.03,53.05,52.94,52.96,37849.0,43.8305,43.847,43.7561,43.7726,37849.0
2019-05-28 13:00:00,52.96,52.98,52.87,52.87,49188.0,43.7726,43.7892,43.6982,43.6982,49188.0
2019-05-28 13:05:00,52.88,52.92,52.87,52.92,35171.0,43.7065,43.7396,43.6982,43.7396,35171.0
2019-05-28 13:10:00,52.91,52.93,52.89,52.91,43237.0,43.7313,43.7478,43.7148,43.7313,43237.0
2019-05-28 13:15:00,52.9,52.98,52.89,52.94,69750.0,43.723,43.7892,43.7148,43.7561,69750.0
2019-05-28 13:20:00,52.93,52.96,52.91,52.92,16426.0,43.7478,43.7726,43.7313,43.7396,16426.0
2019-05-28 13:25:00,52.92,52.93,52.85,52.86,49104.0,43.7396,43.7478,43.6817,43.69,49104.0
2019-05-28 13:30:00,52.86,52.89,52.85,52.88,50116.0,43.69,43.7148,43.6817,43.7065,50116.0
2019-05-28 13:35:00,52.88,52.93,52.86,52.92,37669.0,43.7065,43.7478,43.69,43.7396,37669.0
2019-05-28 13:40:00,52.93,52.95,52.91,52.93,30629.0,43.7478,43.7644,43.7313,43.7478,30629.0
2019-05-28 13:45:00,52.93,52.95,52.89,52.91,39209.0,43.7478,43.7644,43.7148,43.7313,39209.0
2019-05-28 13:50:00,52.9,52.92,52.88,52.88,25374.0,43.723,43.7396,43.7065,43.7065,25374.0
2019-05-28 13:55:00,52.89,52.9,52.83,52.83,49097.0,43.7148,43.723,43.6652,43.6652,49097.0
2019-05-28 14:00:00,52.83,52.84,52.78,52.79,87610.0,43.6652,43.6734,43.6239,43.6321,87610.0
2019-05-28 14:05:00,52.79,52.84,52.79,52.83,59403.0,43.6321,43.6734,43.6321,43.6652,59403.0
2019-05-28 14:10:00,52.83,52.86,52.81,52.84,61436.0,43.6652,43.69,43.6487,43.6734,61436.0
2019-05-28 14:15:00,52.84,52.88,52.84,52.87,35650.0,43.6734,43.7065,43.6734,43.6982,35650.0
2019-05-28 14:20:00,52.86,52.88,52.84,52.86,39308.0,43.69,43.7065,43.6734,43.69,39308.0
2019-05-28 14:25:00,52.87,52.87,52.81,52.81,160872.0,43.6982,43.6982,43.6487,43.6487,160872.0
2019-05-28 14:30:00,52.81,52.81,52.76,52.77,84621.0,43.6487,43.6487,43.6073,43.6156,84621.0
2019-05-28 14:35:00,52.77,52.8,52.73,52.78,97764.0,43.6156,43.6404,43.5825,43.6239,97764.0
2019-05-28 14:40:00,52.77,52.78,52.71,52.73,164309.0,43.6156,43.6239,43.566,43.5825,164309.0
2019-05-28 14:45:00,52.73,52.82,52.73,52.79,63125.0,43.5825,43.6569,43.5825,43.6321,63125.0
2019-05-28 14:50:00,52.78,52.89,52.78,52.8,63425.0,43.6239,43.7148,43.6239,43.6404,63425.0
2019-05-28 14:55:00,52.8,52.82,52.78,52.8,45319.0,43.6404,43.6569,43.6239,43.6404,45319.0
2019-05-28 15:00:00,52.79,52.82,52.77,52.79,99360.0,43.6321,43.6569,43.6156,43.6321,99360.0
2019-05-28 15:05:00,52.8,52.88,52.8,52.84,50501.0,43.6404,43.7065,43.6404,43.6734,50501.0
2019-05-28 15:10:00,52.83,52.84,52.78,52.83,81198.0,43.6652,43.6734,43.6239,43.6652,81198.0
2019-05-28 15:15:00,52.83,52.91,52.83,52.91,109110.0,43.6652,43.7313,43.6652,43.7313,109110.0
2019-05-28 15:20:00,52.92,52.98,52.91,52.94,150307.0,43.7396,43.7892,43.7313,43.7561,150307.0
2019-05-28 15:25:00,52.94,52.94,52.85,52.86,72595.0,43.7561,43.7561,43.6817,43.69,72595.0
2019-05-28 15:30:00,52.86,52.87,52.75,52.76,114841.0,43.69,43.6982,43.5991,43.6073,114841.0
2019-05-28 15:35:00,52.75,52.76,52.59,52.67,231309.0,43.5991,43.6073,43.4668,43.5329,231309.0
2019-05-28 15:40:00,52.68,52.68,52.58,52.66,191644.0,43.5412,43.5412,43.4586,43.5247,191644.0
2019-05-28 15:45:00,52.67,52.75,52.63,52.75,232177.0,43.5329,43.5991,43.4999,43.5991,232177.0
2019-05-28 15:50:00,52.74,52.78,52.66,52.67,382085.0,43.5908,43.6239,43.5247,43.5329,382085.0
2019-05-28 15:55:00,52.68,52.81,52.67,52.68,576968.0,43.5412,43.6487,43.5329,43.5412,576968.0
2019-05-29 09:30:00,52.46,52.59,52.21,52.24,294133.0,43.3594,43.4668,43.1527,43.1775,294133.0
2019-05-29 09:35:00,52.22,52.3,52.15,52.19,165349.0,43.161,43.2271,43.1031,43.1362,165349.0
2019-05-29 09:40:00,52.19,52.41,52.17,52.35,150104.0,43.1362,43.318,43.1197,43.2685,150104.0
2019-05-29 09:45:00,52.36,52.45,52.31,52.42,93098.0,43.2767,43.3511,43.2354,43.3263,93098.0
2019-05-29 09:50:00,52.42,52.45,52.18,52.23,107806.0,43.3263,43.3511,43.1279,43.1693,107806.0
2019-05-29 09:55:00,52.24,52.33,52.21,52.23,131154.0,43.1775,43.2519,43.1527,43.1693,131154.0
2019-05-29 10:00:00,52.23,52.27,52.13,52.26,141112.0,43.1693,43.2023,43.0866,43.1941,141112.0
2019-05-29 10:05:00,52.26,52.27,52.11,52.16,107178.0,43.1941,43.2023,43.0701,43.1114,107178.0
2019-05-29 10:10:00,52.16,52.27,52.13,52.27,59728.0,43.1114,43.2023,43.0866,43.2023,59728.0
2019-05-29 10:15:00,52.27,52.46,52.27,52.46,107035.0,43.2023,43.3594,43.2023,43.3594,107035.0
2019-05-29 10:20:00,52.47,52.55,52.42,52.55,63660.0,43.3676,43.4338,43.3263,43.4338,63660.0
2019-05-29 10:25:00,52.55,52.66,52.5,52.64,47824.0,43.4338,43.5247,43.3924,43.5081,47824.0
2019-05-29 10:30:00,52.65,52.72,52.62,52.7,63130.0,43.5164,43.5743,43.4916,43.5577,63130.0
2019-05-29 10:35:00,52.7,52.75,52.58,52.72,76106.0,43.5577,43.5991,43.4586,43.5743,76106.0
2019-05-29 10:40:00,52.71,52.78,52.67,52.7,147113.0,43.566,43.6239,43.5329,43.5577,147113.0
2019-05-29 10:45:00,52.68,52.73,52.61,52.72,51301.0,43.5412,43.5825,43.4833,43.5743,51301.0
2019-05-29 10:50:00,52.72,52.8,52.68,52.77,78761.0,43.5743,43.6404,43.5412,43.6156,78761.0
2019-05-29 10:55:00,52.76,52.85,52.75,52.78,120497.0,43.6073,43.6817,43.5991,43.6239,120497.0
2019-05-29 11:00:00,52.77,52.9,52.73,52.86,142712.0,43.6156,43.723,43.5825,43.69,142712.0
2019-05-29 11:05:00,52.86,52.95,52.81,52.89,98544.0,43.69,43.7644,43.6487,43.7148,98544.0
2019-05-29 11:10:00,52.9,52.91,52.67,52.69,110125.0,43.723,43.7313,43.5329,43.5495,110125.0
2019-05-29 11:15:00,52.68,52.68,52.49,52.5,78502.0,43.5412,43.5412,43.3842,43.3924,78502.0
2019-05-29 11:20:00,52.49,52.54,52.41,52.46,115589.0,43.3842,43.4255,43.318,43.3594,115589.0
2019-05-29 11:25:00,52.45,52.52,52.37,52.43,77670.0,43.3511,43.409,43.285,43.3346,77670.0
2019-05-29 11:30:00,52.42,52.56,52.42,52.54,112491.0,43.3263,43.442,43.3263,43.4255,112491.0
2019-05-29 11:35:00,52.55,52.56,52.43,52.44,60358.0,43.4338,43.442,43.3346,43.3428,60358.0
2019-05-29 11:40:00,52.43,52.44,52.32,52.38,101873.0,43.3346,43.3428,43.2437,43.2932,101873.0
2019-05-29 11:45:00,52.37,52.41,52.34,52.4,70424.0,43.285,43.318,43.2602,43.3098,70424.0
2019-05-29 11:50:00,52.4,52.4,52.26,52.3,74482.0,43.3098,43.3098,43.1941,43.2271,74482.0
2019-05-29 11:55:00,52.29,52.38,52.28,52.33,79870.0,43.2189,43.2932,43.2106,43.2519,79870.0
2019-05-29 12:00:00,52.34,52.46,52.29,52.46,71941.0,43.2602,43.3594,43.2189,43.3594,71941.0
2019-05-29 12:05:00,52.46,52.59,52.42,52.57,77001.0,43.3594,43.4668,43.3263,43.4503,77001.0
2019-05-29 12:10:00,52.56,52.59,52.55,52.58,61585.0,43.442,43.4668,43.4338,43.4586,61585.0
2019-05-29 12:15:00,52.58,52.62,52.52,52.6,51987.0,43.4586,43.4916,43.409,43.4751,51987.0
2019-05-29 12:20:00,52.58,52.59,52.39,52.39,66274.0,43.4586,43.4668,43.3015,43.3015,66274.0
2019-05-29 12:25:00,52.4,52.56,52.4,52.5,71973.0,43.3098,43.442,43.3098,43.3924,71973.0
2019-05-29 12:30:00,52.49,52.52,52.43,52.47,35857.0,43.3842,43.409,43.3346,43.3676,35857.0
2019-05-29 12:35:00,52.47,52.49,52.38,52.39,56331.0,43.3676,43.3842,43.2932,43.3015,56331.0
2019-05-29 12:40:00,52.39,52.43,52.35,52.41,62593.0,43.3015,43.3346,43.2685,43.318,62593.0
2019-05-29 12:45:00,52.41,52.5,52.38,52.45,95888.0,43.318,43.3924,43.2932,43.3511,95888.0
2019-05-29 12:50:00,52.45,52.46,52.33,52.36,120936.0,43.3511,43.3594,43.2519,43.2767,120936.0
2019-05-29 12:55:00,52.36,52.36,52.3,52.34,60838.0,43.2767,43.2767,43.2271,43.2602,60838.0
2019-05-29 13:00:00,52.34,52.38,52.27,52.29,68411.0,43.2602,43.2932,43.2023,43.2189,68411.0
2019-05-29 13:05:00,52.28,52.5,52.27,52.5,117165.0,43.2106,43.3924,43.2023,43.3924,117165.0
2019-05-29 13:10:00,52.5,52.58,52.42,52.44,67473.0,43.3924,43.4586,43.3263,43.3428,67473.0
2019-05-29 13:15:00,52.44,52.46,52.38,52.41,52028.0,43.3428,43.3594,43.2932,43.318,52028.0
2019-05-29 13:20:00,52.4,52.43,52.36,52.4,50076.0,43.3098,43.3346,43.2767,43.3098,50076.0
2019-05-29 13:25:00,52.41,52.43,52.34,52.38,50707.0,43.318,43.3346,43.2602,43.2932,50707.0
2019-05-29 13:30:00,52.37,52.43,52.36,52.41,43425.0,43.285,43.3346,43.2767,43.318,43425.0
2019-05-29 13:35:00,52.41,52.48,52.37,52.46,48928.0,43.318,43.3759,43.285,43.3594,48928.0
2019-05-29 13:40:00,52.45,52.46,52.34,52.36,44440.0,43.3511,43.3594,43.2602,43.2767,44440.0
2019-05-29 13:45:00,52.36,52.42,52.35,52.38,47094.0,43.2767,43.3263,43.2685,43.2932,47094.0
2019-05-29 13:50:00,52.38,52.45,52.33,52.34,105345.0,43.2932,43.3511,43.2519,43.2602,105345.0
2019-05-29 13:55:00,52.34,52.38,52.3,52.32,53270.0,43.2602,43.2932,43.2271,43.2437,53270.0
2019-05-29 14:00:00,52.32,52.44,52.31,52.44,66444.0,43.2437,43.3428,43.2354,43.3428,66444.0
2019-05-29 14:05:00,52.43,52.45,52.34,52.35,35956.0,43.3346,43.3511,43.2602,43.2685,35956.0
2019-05-29 14:10:00,52.34,52.4,52.3,52.32,59050.0,43.2602,43.3098,43.2271,43.2437,59050.0
2019-05-29 14:15:00,52.31,52.37,52.3,52.35,46270.0,43.2354,43.285,43.2271,43.2685,46270.0
2019-05-29 14:20:00,52.34,52.35,52.29,52.29,69566.0,43.2602,43.2685,43.2189,43.2189,69566.0
2019-05-29 14:25:00,52.28,52.36,52.28,52.36,50723.0,43.2106,43.2767,43.2106,43.2767,50723.0
2019-05-29 14:30:00,52.35,52.35,52.26,52.34,66172.0,43.2685,43.2685,43.1941,43.2602,66172.0
2019-05-29 14:35:00,52.34,52.35,52.26,52.27,67751.0,43.2602,43.2685,43.1941,43.2023,67751.0
2019-05-29 14:40:00,52.28,52.28,52.15,52.18,175572.0,43.2106,43.2106,43.1031,43.1279,175572.0
2019-05-29 14:45:00,52.17,52.24,52.17,52.22,83906.0,43.1197,43.1775,43.1197,43.161,83906.0
2019-05-29 14:50:00,52.22,52.23,52.16,52.23,83739.0,43.161,43.1693,43.1114,43.1693,83739.0
2019-05-29 14:55:00,52.23,52.31,52.22,52.28,137391.0,43.1693,43.2354,43.161,43.2106,137391.0
2019-05-29 15:00:00,52.27,52.27,52.16,52.23,78865.0,43.2023,43.2023,43.1114,43.1693,78865.0
2019-05-29 15:05:00,52.23,52.26,52.17,52.25,69426.0,43.1693,43.1941,43.1197,43.1858,69426.0
2019-05-29 15:10:00,52.25,52.3,52.23,52.27,50314.0,43.1858,43.2271,43.1693,43.2023,50314.0
2019-05-29 15:15:00,52.26,52.29,52.25,52.28,70356.0,43.1941,43.2189,43.1858,43.2106,70356.0
2019-05-29 15:20:00,52.27,52.4,52.26,52.38,96903.0,43.2023,43.3098,43.1941,43.2932,96903.0
2019-05-29 15:25:00,52.38,52.47,52.36,52.46,92604.0,43.2932,43.3676,43.2767,43.3594,92604.0
2019-05-29 15:30:00,52.46,52.59,52.44,52.59,126516.0,43.3594,43.4668,43.3428,43.4668,126516.0
2019-05-29 15:35:00,52.59,52.66,52.58,52.62,126616.0,43.4668,43.5247,43.4586,43.4916,126616.0
2019-05-29 15:40:00,52.62,52.7,52.62,52.65,136148.0,43.4916,43.5577,43.4916,43.5164,136148.0
2019-05-29 15:45:00,52.64,52.65,52.58,52.6,156544.0,43.5081,43.5164,43.4586,43.4751,156544.0
2019-05-29 15:50:00,52.6,52.6,52.52,52.55,215597.0,43.4751,43.4751,43.409,43.4338,215597.0
2019-05-29 15:55:00,52.56,52.61,52.5,52.5,407060.0,43.442,43.4833,43.3924,43.3924,407060.0
2019-05-30 09:30:00,52.64,52.77,52.58,52.65,200981.0,43.5081,43.6156,43.4586,43.5164,200981.0
2019-05-30 09:35:00,52.64,52.88,52.64,52.78,123730.0,43.5081,43.7065,43.5081,43.6239,123730.0
2019-05-30 09:40:00,52.79,52.9,52.76,52.84,61089.0,43.6321,43.723,43.6073,43.6734,61089.0
2019-05-30 09:45:00,52.85,52.89,52.7,52.85,94668.0,43.6817,43.7148,43.5577,43.6817,94668.0
2019-05-30 09:50:00,52.85,52.91,52.78,52.89,65662.0,43.6817,43.7313,43.6239,43.7148,65662.0
2019-05-30 09:55:00,52.9,52.96,52.89,52.93,55805.0,43.723,43.7726,43.7148,43.7478,55805.0
2019-05-30 10:00:00,52.93,52.94,52.85,52.87,50498.0,43.7478,43.7561,43.6817,43.6982,50498.0
2019-05-30 10:05:00,52.86,52.89,52.73,52.8,105438.0,43.69,43.7148,43.5825,43.6404,105438.0
2019-05-30 10:10:00,52.8,52.84,52.74,52.78,44032.0,43.6404,43.6734,43.5908,43.6239,44032.0
2019-05-30 10:15:00,52.78,52.79,52.66,52.73,69879.0,43.6239,43.6321,43.5247,43.5825,69879.0
2019-05-30 10:20:00,52.71,52.77,52.69,52.74,28494.0,43.566,43.6156,43.5495,43.5908,28494.0
2019-05-30 10:25:00,52.74,52.86,52.71,52.86,36457.0,43.5908,43.69,43.566,43.69,36457.0
2019-05-30 10:30:00,52.86,52.88,52.79,52.85,38642.0,43.69,43.7065,43.6321,43.6817,38642.0
2019-05-30 10:35:00,52.84,52.89,52.75,52.76,51860.0,43.6734,43.7148,43.5991,43.6073,51860.0
2019-05-30 10:40:00,52.75,52.76,52.68,52.7,45665.0,43.5991,43.6073,43.5412,43.5577,45665.0
2019-05-30 10:45:00,52.7,52.71,52.59,52.6,79298.0,43.5577,43.566,43.4668,43.4751,79298.0
2019-05-30 10:50:00,52.6,52.61,52.51,52.52,135110.0,43.4751,43.4833,43.4007,43.409,135110.0
2019-05-30 10:55:00,52.51,52.6,52.51,52.58,72242.0,43.4007,43.4751,43.4007,43.4586,72242.0
2019-05-30 11:00:00,52.57,52.57,52.41,52.46,110056.0,43.4503,43.4503,43.318,43.3594,110056.0
2019-05-30 11:05:00,52.46,52.56,52.43,52.56,61110.0,43.3594,43.442,43.3346,43.442,61110.0
2019-05-30 11:10:00,52.57,52.62,52.55,52.62,96745.0,43.4503,43.4916,43.4338,43.4916,96745.0
2019-05-30 11:15:00,52.62,52.64,52.39,52.4,218845.0,43.4916,43.5081,43.3015,43.3098,218845.0
2019-05-30 11:20:00,52.4,52.48,52.4,52.43,89313.0,43.3098,43.3759,43.3098,43.3346,89313.0
2019-05-30 11:25:00,52.43,52.49,52.39,52.44,118911.0,43.3346,43.3842,43.3015,43.3428,118911.0
2019-05-30 11:30:00,52.44,52.47,52.28,52.33,191942.0,43.3428,43.3676,43.2106,43.2519,191942.0
2019-05-30 11:35:00,52.34,52.44,52.33,52.41,110235.0,43.2602,43.3428,43.2519,43.318,110235.0
2019-05-30 11:40:00,52.42,52.47,52.3,52.31,54628.0,43.3263,43.3676,43.2271,43.2354,54628.0
2019-05-30 11:45:00,52.3,52.41,52.29,52.41,88632.0,43.2271,43.318,43.2189,43.318,88632.0
2019-05-30 11:50:00,52.41,52.41,52.34,52.38,86733.0,43.318,43.318,43.2602,43.2932,86733.0
2019-05-30 11:55:00,52.38,52.56,52.34,52.55,62668.0,43.2932,43.442,43.2602,43.4338,62668.0
2019-05-30 12:00:00,52.56,52.56,52.45,52.51,37900.0,43.442,43.442,43.3511,43.4007,37900.0
2019-05-30 12:05:00,52.5,52.54,52.45,52.47,64048.0,43.3924,43.4255,43.3511,43.3676,64048.0
2019-05-30 12:10:00,52.46,52.58,52.46,52.54,28959.0,43.3594,43.4586,43.3594,43.4255,28959.0
2019-05-30 12:15:00,52.55,52.67,52.54,52.65,143603.0,43.4338,43.5329,43.4255,43.5164,143603.0
2019-05-30 12:20:00,52.64,52.65,52.54,52.62,92798.0,43.5081,43.5164,43.4255,43.4916,92798.0
2019-05-30 12:25:00,52.62,52.62,52.57,52.59,30374.0,43.4916,43.4916,43.4503,43.4668,30374.0
2019-05-30 12:30:00,52.59,52.6,52.54,52.6,30194.0,43.4668,43.4751,43.4255,43.4751,30194.0
2019-05-30 12:35:00,52.6,52.72,52.59,52.71,64283.0,43.4751,43.5743,43.4668,43.566,64283.0
2019-05-30 12:40:00,52.7,52.81,52.7,52.81,52083.0,43.5577,43.6487,43.5577,43.6487,52083.0
2019-05-30 12:45:00,52.8,52.87,52.75,52.87,57936.0,43.6404,43.6982,43.5991,43.6982,57936.0
2019-05-30 12:50:00,52.87,52.89,52.84,52.84,50286.0,43.6982,43.7148,43.6734,43.6734,50286.0
2019-05-30 12:55:00,52.84,52.85,52.73,52.75,40441.0,43.6734,43.6817,43.5825,43.5991,40441.0
2019-05-30 13:00:00,52.75,52.79,52.71,52.72,19202.0,43.5991,43.6321,43.566,43.5743,19202.0
2019-05-30 13:05:00,52.72,52.75,52.67,52.69,34220.0,43.5743,43.5991,43.5329,43.5495,34220.0
2019-05-30 13:10:00,52.68,52.72,52.67,52.71,21483.0,43.5412,43.5743,43.5329,43.566,21483.0
2019-05-30 13:15:00,52.71,52.74,52.67,52.67,72767.0,43.566,43.5908,43.5329,43.5329,72767.0
2019-05-30 13:20:00,52.68,52.76,52.68,52.74,42234.0,43.5412,43.6073,43.5412,43.5908,42234.0
2019-05-30 13:25:00,52.73,52.74,52.69,52.71,34938.0,43.5825,43.5908,43.5495,43.566,34938.0
2019-05-30 13:30:00,52.71,52.72,52.62,52.64,26198.0,43.566,43.5743,43.4916,43.5081,26198.0
2019-05-30 13:35:00,52.65,52.7,52.61,52.68,40394.0,43.5164,43.5577,43.4833,43.5412,40394.0
2019-05-30 13:40:00,52.68,52.69,52.66,52.68,27587.0,43.5412,43.5495,43.5247,43.5412,27587.0
2019-05-30 13:45:00,52.68,52.73,52.67,52.72,30298.0,43.5412,43.5825,43.5329,43.5743,30298.0
2019-05-30 13:50:00,52.72,52.76,52.7,52.71,34106.0,43.5743,43.6073,43.5577,43.566,34106.0
2019-05-30 13:55:00,52.72,52.81,52.72,52.8,51244.0,43.5743,43.6487,43.5743,43.6404,51244.0
2019-05-30 14:00:00,52.79,52.88,52.79,52.84,120864.0,43.6321,43.7065,43.6321,43.6734,120864.0
2019-05-30 14:05:00,52.83,52.84,52.78,52.8,63289.0,43.6652,43.6734,43.6239,43.6404,63289.0
2019-05-30 14:10:00,52.8,52.85,52.77,52.78,43369.0,43.6404,43.6817,43.6156,43.6239,43369.0
2019-05-30 14:15:00,52.78,52.78,52.72,52.77,39552.0,43.6239,43.6239,43.5743,43.6156,39552.0
2019-05-30 14:20:00,52.77,52.79,52.65,52.66,67214.0,43.6156,43.6321,43.5164,43.5247,67214.0
2019-05-30 14:25:00,52.66,52.68,52.6,52.65,60692.0,43.5247,43.5412,43.4751,43.5164,60692.0
2019-05-30 14:30:00,52.66,52.66,52.61,52.62,34437.0,43.5247,43.5247,43.4833,43.4916,34437.0
2019-05-30 14:35:00,52.62,52.62,52.47,52.5,69030.0,43.4916,43.4916,43.3676,43.3924,69030.0
2019-05-30 14:40:00,52.49,52.51,52.46,52.47,107568.0,43.3842,43.4007,43.3594,43.3676,107568.0
2019-05-30 14:45:00,52.46,52.51,52.43,52.5,171411.0,43.3594,43.4007,43.3346,43.3924,171411.0
2019-05-30 14:50:00,52.5,52.58,52.47,52.57,64588.0,43.3924,43.4586,43.3676,43.4503,64588.0
2019-05-30 14:55:00,52.57,52.67,52.56,52.66,99926.0,43.4503,43.5329,43.442,43.5247,99926.0
2019-05-30 15:00:00,52.66,52.67,52.57,52.59,44830.0,43.5247,43.5329,43.4503,43.4668,44830.0
2019-05-30 15:05:00,52.59,52.62,52.45,52.5,66935.0,43.4668,43.4916,43.3511,43.3924,66935.0
2019-05-30 15:10:00,52.51,52.57,52.48,52.54,52545.0,43.4007,43.4503,43.3759,43.4255,52545.0
2019-05-30 15:15:00,52.54,52.59,52.5,52.54,53464.0,43.4255,43.4668,43.3924,43.4255,53464.0
2019-05-30 15:20:00,52.54,52.62,52.5,52.61,78524.0,43.4255,43.4916,43.3924,43.4833,78524.0
2019-05-30 15:25:00,52.62,52.68,52.57,52.65,81217.0,43.4916,43.5412,43.4503,43.5164,81217.0
2019-05-30 15:30:00,52.63,52.65,52.55,52.65,61565.0,43.4999,43.5164,43.4338,43.5164,61565.0
2019-05-30 15:35:00,52.66,52.76,52.66,52.7,96967.0,43.5247,43.6073,43.5247,43.5577,96967.0
2019-05-30 15:40:00,52.7,52.72,52.65,52.66,81036.0,43.5577,43.5743,43.5164,43.5247,81036.0
2019-05-30 15:45:00,52.66,52.73,52.63,52.72,115944.0,43.5247,43.5825,43.4999,43.5743,115944.0
2019-05-30 15:50:00,52.72,52.77,52.69,52.72,109615.0,43.5743,43.6156,43.5495,43.5743,109615.0
2019-05-30 15:55:00,52.73,52.78,52.66,52.75,224336.0,43.5825,43.6239,43.5247,43.5991,224336.0
2019-05-31 09:30:00,52.27,52.44,52.06,52.15,399335.0,43.2023,43.3428,43.0288,43.1031,399335.0
2019-05-31 09:35:00,52.2,52.51,52.17,52.32,235896.0,43.1445,43.4007,43.1197,43.2437,235896.0
2019-05-31 09:40:00,52.32,52.35,52.11,52.28,181919.0,43.2437,43.2685,43.0701,43.2106,181919.0
2019-05-31 09:45:00,52.29,52.38,52.08,52.13,180505.0,43.2189,43.2932,43.0453,43.0866,180505.0
2019-05-31 09:50:00,52.14,52.31,52.04,52.27,217524.0,43.0949,43.2354,43.0122,43.2023,217524.0
2019-05-31 09:55:00,52.26,52.38,52.21,52.37,116660.0,43.1941,43.2932,43.1527,43.285,116660.0
2019-05-31 10:00:00,52.36,52.37,52.25,52.29,236236.0,43.2767,43.285,43.1858,43.2189,236236.0
2019-05-31 10:05:00,52.28,52.28,52.05,52.05,196970.0,43.2106,43.2106,43.0205,43.0205,196970.0
2019-05-31 10:10:00,52.05,52.2,52.04,52.18,116959.0,43.0205,43.1445,43.0122,43.1279,116959.0
2019-05-31 10:15:00,52.19,52.32,52.18,52.26,85528.0,43.1362,43.2437,43.1279,43.1941,85528.0
2019-05-31 10:20:00,52.25,52.37,52.25,52.37,100769.0,43.1858,43.285,43.1858,43.285,100769.0
2019-05-31 10:25:00,52.37,52.37,52.24,52.27,65419.0,43.285,43.285,43.1775,43.2023,65419.0
2019-05-31 10:30:00,52.26,52.37,52.24,52.32,54566.0,43.1941,43.285,43.1775,43.2437,54566.0
2019-05-31 10:35:00,52.33,52.36,52.29,52.33,44836.0,43.2519,43.2767,43.2189,43.2519,44836.0
2019-05-31 10:40:00,52.34,52.35,52.2,52.21,62559.0,43.2602,43.2685,43.1445,43.1527,62559.0
2019-05-31 10:45:00,52.21,52.35,52.19,52.34,57234.0,43.1527,43.2685,43.1362,43.2602,57234.0
2019-05-31 10:50:00,52.34,52.36,52.25,52.27,68465.0,43.2602,43.2767,43.1858,43.2023,68465.0
2019-05-31 10:55:00,52.28,52.29,52.21,52.29,46920.0,43.2106,43.2189,43.1527,43.2189,46920.0
2019-05-31 11:00:00,52.29,52.32,52.22,52.23,73164.0,43.2189,43.2437,43.161,43.1693,73164.0
2019-05-31 11:05:00,52.23,52.27,52.21,52.22,43590.0,43.1693,43.2023,43.1527,43.161,43590.0
2019-05-31 11:10:00,52.22,52.29,52.2,52.25,45798.0,43.161,43.2189,43.1445,43.1858,45798.0
2019-05-31 11:15:00,52.25,52.32,52.23,52.29,50128.0,43.1858,43.2437,43.1693,43.2189,50128.0
2019-05-31 11:20:00,52.3,52.37,52.26,52.34,43368.0,43.2271,43.285,43.1941,43.2602,43368.0
2019-05-31 11:25:00,52.34,52.4,52.31,52.39,57743.0,43.2602,43.3098,43.2354,43.3015,57743.0
2019-05-31 11:30:00,52.39,52.42,52.37,52.4,87515.0,43.3015,43.3263,43.285,43.3098,87515.0
2019-05-31 11:35:00,52.4,52.48,52.4,52.47,55566.0,43.3098,43.3759,43.3098,43.3676,55566.0
2019-05-31 11:40:00,52.46,52.49,52.41,52.46,70304.0,43.3594,43.3842,43.318,43.3594,70304.0
2019-05-31 11:45:00,52.46,52.6,52.44,52.54,90551.0,43.3594,43.4751,43.3428,43.4255,90551.0
2019-05-31 11:50:00,52.55,52.59,52.46,52.47,53729.0,43.4338,43.4668,43.3594,43.3676,53729.0
2019-05-31 11:55:00,52.46,52.56,52.45,52.56,52437.0,43.3594,43.442,43.3511,43.442,52437.0
2019-05-31 12:00:00,52.55,52.63,52.54,52.6,56026.0,43.4338,43.4999,43.4255,43.4751,56026.0
2019-05-31 12:05:00,52.61,52.67,52.6,52.63,54366.0,43.4833,43.5329,43.4751,43.4999,54366.0
2019-05-31 12:10:00,52.64,52.67,52.62,52.66,47887.0,43.5081,43.5329,43.4916,43.5247,47887.0
2019-05-31 12:15:00,52.66,52.7,52.62,52.65,48951.0,43.5247,43.5577,43.4916,43.5164,48951.0
2019-05-31 12:20:00,52.64,52.66,52.57,52.59,28194.0,43.5081,43.5247,43.4503,43.4668,28194.0
2019-05-31 12:25:00,52.59,52.65,52.56,52.63,64988.0,43.4668,43.5164,43.442,43.4999,64988.0
2019-05-31 12:30:00,52.63,52.68,52.59,52.65,54475.0,43.4999,43.5412,43.4668,43.5164,54475.0
2019-05-31 12:35:00,52.66,52.72,52.6,52.6,60874.0,43.5247,43.5743,43.4751,43.4751,60874.0
2019-05-31 12:40:00,52.61,52.65,52.58,52.62,87537.0,43.4833,43.5164,43.4586,43.4916,87537.0
2019-05-31 12:45:00,52.62,52.7,52.61,52.61,78557.0,43.4916,43.5577,43.4833,43.4833,78557.0
2019-05-31 12:50:00,52.62,52.64,52.38,52.41,78878.0,43.4916,43.5081,43.2932,43.318,78878.0
2019-05-31 12:55:00,52.4,52.45,52.35,52.39,29723.0,43.3098,43.3511,43.2685,43.3015,29723.0
2019-05-31 13:00:00,52.39,52.46,52.39,52.45,79093.0,43.3015,43.3594,43.3015,43.3511,79093.0
2019-05-31 13:05:00,52.45,52.52,52.44,52.51,39147.0,43.3511,43.409,43.3428,43.4007,39147.0
2019-05-31 13:10:00,52.5,52.54,52.48,52.49,43558.0,43.3924,43.4255,43.3759,43.3842,43558.0
2019-05-31 13:15:00,52.48,52.5,52.46,52.47,35988.0,43.3759,43.3924,43.3594,43.3676,35988.0
2019-05-31 13:20:00,52.48,52.53,52.47,52.49,31604.0,43.3759,43.4172,43.3676,43.3842,31604.0
2019-05-31 13:25:00,52.48,52.62,52.47,52.62,59018.0,43.3759,43.4916,43.3676,43.4916,59018.0
2019-05-31 13:30:00,52.62,52.63,52.51,52.52,51656.0,43.4916,43.4999,43.4007,43.409,51656.0
2019-05-31 13:35:00,52.53,52.54,52.46,52.48,38987.0,43.4172,43.4255,43.3594,43.3759,38987.0
2019-05-31 13:40:00,52.49,52.55,52.47,52.53,38591.0,43.3842,43.4338,43.3676,43.4172,38591.0
2019-05-31 13:45:00,52.53,52.57,52.51,52.55,36348.0,43.4172,43.4503,43.4007,43.4338,36348.0
2019-05-31 13:50:00,52.55,52.57,52.47,52.57,62279.0,43.4338,43.4503,43.3676,43.4503,62279.0
2019-05-31 13:55:00,52.57,52.64,52.54,52.55,46282.0,43.4503,43.5081,43.4255,43.4338,46282.0
2019-05-31 14:00:00,52.55,52.59,52.43,52.45,58175.0,43.4338,43.4668,43.3346,43.3511,58175.0
2019-05-31 14:05:00,52.43,52.47,52.42,52.47,56886.0,43.3346,43.3676,43.3263,43.3676,56886.0
2019-05-31 14:10:00,52.46,52.48,52.39,52.4,59148.0,43.3594,43.3759,43.3015,43.3098,59148.0
2019-05-31 14:15:00,52.4,52.48,52.37,52.37,57503.0,43.3098,43.3759,43.285,43.285,57503.0
2019-05-31 14:20:00,52.37,52.39,52.31,52.35,53056.0,43.285,43.3015,43.2354,43.2685,53056.0
2019-05-31 14:25:00,52.34,52.36,52.31,52.35,24053.0,43.2602,43.2767,43.2354,43.2685,24053.0
2019-05-31 14:30:00,52.36,52.38,52.27,52.28,144145.0,43.2767,43.2932,43.2023,43.2106,144145.0
2019-05-31 14:35:00,52.27,52.32,52.27,52.31,49602.0,43.2023,43.2437,43.2023,43.2354,49602.0
2019-05-31 14:40:00,52.31,52.51,52.3,52.5,81438.0,43.2354,43.4007,43.2271,43.3924,81438.0
2019-05-31 14:45:00,52.51,52.57,52.49,52.52,57869.0,43.4007,43.4503,43.3842,43.409,57869.0
2019-05-31 14:50:00,52.51,52.59,52.49,52.58,54381.0,43.4007,43.4668,43.3842,43.4586,54381.0
2019-05-31 14:55:00,52.58,52.59,52.54,52.56,46108.0,43.4586,43.4668,43.4255,43.442,46108.0
2019-05-31 15:00:00,52.55,52.56,52.42,52.44,64462.0,43.4338,43.442,43.3263,43.3428,64462.0
2019-05-31 15:05:00,52.44,52.53,52.44,52.53,55106.0,43.3428,43.4172,43.3428,43.4172,55106.0
2019-05-31 15:10:00,52.53,52.54,52.48,52.5,61669.0,43.4172,43.4255,43.3759,43.3924,61669.0
2019-05-31 15:15:00,52.5,52.53,52.45,52.48,34337.0,43.3924,43.4172,43.3511,43.3759,34337.0
2019-05-31 15:20:00,52.47,52.5,52.41,52.45,51091.0,43.3676,43.3924,43.318,43.3511,51091.0
2019-05-31 15:25:00,52.46,52.51,52.42,52.48,56673.0,43.3594,43.4007,43.3263,43.3759,56673.0
2019-05-31 15:30:00,52.47,52.5,52.43,52.44,38114.0,43.3676,43.3924,43.3346,43.3428,38114.0
2019-05-31 15:35:00,52.44,52.44,52.36,52.38,93300.0,43.3428,43.3428,43.2767,43.2932,93300.0
2019-05-31 15:40:00,52.39,52.44,52.38,52.41,77918.0,43.3015,43.3428,43.2932,43.318,77918.0
2019-05-31 15:45:00,52.41,52.45,52.4,52.42,156455.0,43.318,43.3511,43.3098,43.3263,156455.0
2019-05-31 15:50:00,52.42,52.45,52.38,52.43,187348.0,43.3263,43.3511,43.2932,43.3346,187348.0
2019-05-31 15:55:00,52.42,52.42,52.33,52.36,338182.0,43.3263,43.3263,43.2519,43.2767,338182.0
2019-06-03 09:30:00,52.54,52.82,52.46,52.73,241072.0,43.4255,43.6569,43.3594,43.5825,241072.0
2019-06-03 09:35:00,52.72,52.95,52.69,52.91,269512.0,43.5743,43.7644,43.5495,43.7313,269512.0
2019-06-03 09:40:00,52.91,53.16,52.9,53.15,152217.0,43.7313,43.9379,43.723,43.9297,152217.0
2019-06-03 09:45:00,53.13,53.13,52.92,53.0,166650.0,43.9131,43.9131,43.7396,43.8057,166650.0
2019-06-03 09:50:00,52.99,53.16,52.89,52.89,143958.0,43.7974,43.9379,43.7148,43.7148,143958.0
2019-06-03 09:55:00,52.89,53.02,52.87,53.02,80458.0,43.7148,43.8222,43.6982,43.8222,80458.0
2019-06-03 10:00:00,53.01,53.19,52.99,53.12,121456.0,43.814,43.9627,43.7974,43.9049,121456.0
2019-06-03 10:05:00,53.13,53.38,53.11,53.33,178486.0,43.9131,44.1198,43.8966,44.0784,178486.0
2019-06-03 10:10:00,53.32,53.32,53.15,53.28,131665.0,44.0702,44.0702,43.9297,44.0371,131665.0
2019-06-03 10:15:00,53.28,53.36,53.24,53.36,87679.0,44.0371,44.1032,44.0041,44.1032,87679.0
2019-06-03 10:20:00,53.35,53.42,53.3,53.36,144208.0,44.095,44.1528,44.0536,44.1032,144208.0
2019-06-03 10:25:00,53.37,53.46,53.31,53.46,107508.0,44.1115,44.1859,44.0619,44.1859,107508.0
2019-06-03 10:30:00,53.45,53.48,53.41,53.45,84566.0,44.1776,44.2024,44.1446,44.1776,84566.0
2019-06-03 10:35:00,53.45,53.65,53.41,53.62,132261.0,44.1776,44.3429,44.1446,44.3181,132261.0
2019-06-03 10:40:00,53.63,53.7,53.6,53.69,95274.0,44.3264,44.3843,44.3016,44.376,95274.0
2019-06-03 10:45:00,53.68,53.69,53.51,53.51,86607.0,44.3677,44.376,44.2272,44.2272,86607.0
2019-06-03 10:50:00,53.5,53.54,53.43,53.54,82768.0,44.219,44.252,44.1611,44.252,82768.0
2019-06-03 10:55:00,53.53,53.57,53.46,53.49,55699.0,44.2437,44.2768,44.1859,44.2107,55699.0
2019-06-03 11:00:00,53.48,53.51,53.41,53.49,48616.0,44.2024,44.2272,44.1446,44.2107,48616.0
2019-06-03 11:05:00,53.49,53.5,53.28,53.35,103667.0,44.2107,44.219,44.0371,44.095,103667.0
2019-06-03 11:10:00,53.35,53.4,53.27,53.35,56018.0,44.095,44.1363,44.0289,44.095,56018.0
2019-06-03 11:15:00,53.35,53.46,53.33,53.41,112238.0,44.095,44.1859,44.0784,44.1446,112238.0
2019-06-03 11:20:00,53.4,53.42,53.27,53.28,62718.0,44.1363,44.1528,44.0289,44.0371,62718.0
2019-06-03 11:25:00,53.27,53.31,53.25,53.29,48212.0,44.0289,44.0619,44.0123,44.0454,48212.0
2019-06-03 11:30:00,53.29,53.39,53.28,53.3,33269.0,44.0454,44.128,44.0371,44.0536,33269.0
2019-06-03 11:35:00,53.31,53.32,53.23,53.32,34082.0,44.0619,44.0702,43.9958,44.0702,34082.0
2019-06-03 11:40:00,53.32,53.37,53.23,53.25,75693.0,44.0702,44.1115,43.9958,44.0123,75693.0
2019-06-03 11:45:00,53.25,53.31,53.23,53.26,55962.0,44.0123,44.0619,43.9958,44.0206,55962.0
2019-06-03 11:50:00,53.26,53.3,53.2,53.21,46747.0,44.0206,44.0536,43.971,43.9793,46747.0
2019-06-03 11:55:00,53.2,53.26,53.16,53.18,70920.0,43.971,44.0206,43.9379,43.9545,70920.0
2019-06-03 12:00:00,53.17,53.19,53.1,53.1,45134.0,43.9462,43.9627,43.8883,43.8883,45134.0
2019-06-03 12:05:00,53.1,53.15,53.06,53.13,77828.0,43.8883,43.9297,43.8553,43.9131,77828.0
2019-06-03 12:10:00,53.13,53.16,53.05,53.1,91675.0,43.9131,43.9379,43.847,43.8883,91675.0
2019-06-03 12:15:00,53.1,53.18,53.07,53.14,72267.0,43.8883,43.9545,43.8635,43.9214,72267.0
2019-06-03 12:20:00,53.14,53.16,53.09,53.14,42064.0,43.9214,43.9379,43.8801,43.9214,42064.0
2019-06-03 12:25:00,53.14,53.21,53.13,53.15,44451.0,43.9214,43.9793,43.9131,43.9297,44451.0
2019-06-03 12:30:00,53.15,53.26,53.13,53.15,81353.0,43.9297,44.0206,43.9131,43.9297,81353.0
2019-06-03 12:35:00,53.15,53.18,53.09,53.16,35123.0,43.9297,43.9545,43.8801,43.9379,35123.0
2019-06-03 12:40:00,53.17,53.18,53.09,53.11,57590.0,43.9462,43.9545,43.8801,43.8966,57590.0
2019-06-03 12:45:00,53.1,53.18,53.05,53.16,48499.0,43.8883,43.9545,43.847,43.9379,48499.0
2019-06-03 12:50:00,53.16,53.16,53.03,53.1,33092.0,43.9379,43.9379,43.8305,43.8883,33092.0
2019-06-03 12:55:00,53.1,53.12,53.03,53.03,24428.0,43.8883,43.9049,43.8305,43.8305,24428.0
2019-06-03 13:00:00,53.04,53.08,52.95,53.07,51320.0,43.8388,43.8718,43.7644,43.8635,51320.0
2019-06-03 13:05:00,53.07,53.15,53.03,53.15,30887.0,43.8635,43.9297,43.8305,43.9297,30887.0
2019-06-03 13:10:00,53.15,53.2,53.12,53.2,38148.0,43.9297,43.971,43.9049,43.971,38148.0
2019-06-03 13:15:00,53.18,53.21,53.15,53.19,36499.0,43.9545,43.9793,43.9297,43.9627,36499.0
2019-06-03 13:20:00,53.19,53.28,53.18,53.28,81972.0,43.9627,44.0371,43.9545,44.0371,81972.0
2019-06-03 13:25:00,53.28,53.49,53.22,53.27,139783.0,44.0371,44.2107,43.9875,44.0289,139783.0
2019-06-03 13:30:00,53.27,53.29,53.11,53.22,95499.0,44.0289,44.0454,43.8966,43.9875,95499.0
2019-06-03 13:35:00,53.21,53.27,53.16,53.17,36802.0,43.9793,44.0289,43.9379,43.9462,36802.0
2019-06-03 13:40:00,53.16,53.44,53.16,53.39,65097.0,43.9379,44.1694,43.9379,44.128,65097.0
2019-06-03 13:45:00,53.39,53.45,53.33,53.35,77651.0,44.128,44.1776,44.0784,44.095,77651.0
2019-06-03 13:50:00,53.36,53.43,53.33,53.37,46007.0,44.1032,44.1611,44.0784,44.1115,46007.0
2019-06-03 13:55:00,53.37,53.56,53.35,53.5,84550.0,44.1115,44.2685,44.095,44.219,84550.0
2019-06-03 14:00:00,53.5,53.6,53.46,53.54,75336.0,44.219,44.3016,44.1859,44.252,75336.0
2019-06-03 14:05:00,53.55,53.66,53.54,53.6,123090.0,44.2603,44.3512,44.252,44.3016,123090.0
2019-06-03 14:10:00,53.6,53.6,53.51,53.58,58519.0,44.3016,44.3016,44.2272,44.2851,58519.0
2019-06-03 14:15:00,53.57,53.58,53.5,53.53,56190.0,44.2768,44.2851,44.219,44.2437,56190.0
2019-06-03 14:20:00,53.53,53.63,53.52,53.55,90328.0,44.2437,44.3264,44.2355,44.2603,90328.0
2019-06-03 14:25:00,53.55,53.57,53.48,53.52,52281.0,44.2603,44.2768,44.2024,44.2355,52281.0
2019-06-03 14:30:00,53.53,53.58,53.38,53.41,60522.0,44.2437,44.2851,44.1198,44.1446,60522.0
2019-06-03 14:35:00,53.42,53.47,53.38,53.42,72889.0,44.1528,44.1942,44.1198,44.1528,72889.0
2019-06-03 14:40:00,53.42,53.49,53.41,53.48,54565.0,44.1528,44.2107,44.1446,44.2024,54565.0
2019-06-03 14:45:00,53.48,53.55,53.44,53.45,56997.0,44.2024,44.2603,44.1694,44.1776,56997.0
2019-06-03 14:50:00,53.43,53.45,53.37,53.39,42275.0,44.1611,44.1776,44.1115,44.128,42275.0
2019-06-03 14:55:00,53.39,53.45,53.31,53.39,55987.0,44.128,44.1776,44.0619,44.128,55987.0
2019-06-03 15:00:00,53.39,53.43,53.32,53.34,89772.0,44.128,44.1611,44.0702,44.0867,89772.0
2019-06-03 15:05:00,53.34,53.39,53.33,53.37,87101.0,44.0867,44.128,44.0784,44.1115,87101.0
2019-06-03 15:10:00,53.36,53.5,53.33,53.5,102009.0,44.1032,44.219,44.0784,44.219,102009.0
2019-06-03 15:15:00,53.5,53.56,53.38,53.44,95071.0,44.219,44.2685,44.1198,44.1694,95071.0
2019-06-03 15:20:00,53.43,53.54,53.4,53.45,64964.0,44.1611,44.252,44.1363,44.1776,64964.0
2019-06-03 15:25:00,53.45,53.45,53.32,53.37,71379.0,44.1776,44.1776,44.0702,44.1115,71379.0
2019-06-03 15:30:00,53.36,53.37,53.24,53.29,163029.0,44.1032,44.1115,44.0041,44.0454,163029.0
2019-06-03 15:35:00,53.29,53.34,53.2,53.23,119045.0,44.0454,44.0867,43.971,43.9958,119045.0
2019-06-03 15:40:00,53.24,53.36,53.23,53.3,133140.0,44.0041,44.1032,43.9958,44.0536,133140.0
2019-06-03 15:45:00,53.3,53.34,53.25,53.33,167802.0,44.0536,44.0867,44.0123,44.0784,167802.0
2019-06-03 15:50:00,53.34,53.43,53.3,53.36,234087.0,44.0867,44.1611,44.0536,44.1032,234087.0
2019-06-03 15:55:00,53.37,53.55,53.37,53.38,409711.0,44.1115,44.2603,44.1115,44.1198,409711.0
2019-06-04 09:30:00,54.49,55.75,54.25,55.51,978364.0,45.0372,46.0786,44.8388,45.8803,978364.0
2019-06-04 09:35:00,55.49,55.54,54.94,55.14,324150.0,45.8637,45.9051,45.4091,45.5744,324150.0
2019-06-04 09:40:00,55.15,55.52,55.1,55.32,356776.0,45.5827,45.8885,45.5414,45.7232,356776.0
2019-06-04 09:45:00,55.33,55.44,55.17,55.43,248104.0,45.7315,45.8224,45.5992,45.8141,248104.0
2019-06-04 09:50:00,55.43,55.47,55.28,55.41,371478.0,45.8141,45.8472,45.6902,45.7976,371478.0
2019-06-04 09:55:00,55.41,55.5,55.33,55.4,261693.0,45.7976,45.872,45.7315,45.7893,261693.0
2019-06-04 10:00:00,55.4,55.45,55.32,55.43,222882.0,45.7893,45.8307,45.7232,45.8141,222882.0
2019-06-04 10:05:00,55.44,55.45,55.31,55.36,175538.0,45.8224,45.8307,45.715,45.7563,175538.0
2019-06-04 10:10:00,55.37,55.38,55.05,55.32,242795.0,45.7645,45.7728,45.5001,45.7232,242795.0
2019-06-04 10:15:00,55.33,55.4,55.22,55.32,141783.0,45.7315,45.7893,45.6406,45.7232,141783.0
2019-06-04 10:20:00,55.32,55.5,55.3,55.37,270308.0,45.7232,45.872,45.7067,45.7645,270308.0
2019-06-04 10:25:00,55.37,55.61,55.36,55.54,191239.0,45.7645,45.9629,45.7563,45.9051,191239.0
2019-06-04 10:30:00,55.54,55.63,55.49,55.51,126766.0,45.9051,45.9794,45.8637,45.8803,126766.0
2019-06-04 10:35:00,55.51,55.65,55.43,55.51,148983.0,45.8803,45.996,45.8141,45.8803,148983.0
2019-06-04 10:40:00,55.51,55.58,55.45,55.53,206164.0,45.8803,45.9381,45.8307,45.8968,206164.0
2019-06-04 10:45:00,55.52,55.58,55.35,55.38,197746.0,45.8885,45.9381,45.748,45.7728,197746.0
2019-06-04 10:50:00,55.39,55.44,55.33,55.43,146484.0,45.7811,45.8224,45.7315,45.8141,146484.0
2019-06-04 10:55:00,55.43,55.6,55.42,55.57,115544.0,45.8141,45.9546,45.8059,45.9299,115544.0
2019-06-04 11:00:00,55.56,55.63,55.49,55.62,118245.0,45.9216,45.9794,45.8637,45.9712,118245.0
2019-06-04 11:05:00,55.62,55.69,55.53,55.62,122622.0,45.9712,46.029,45.8968,45.9712,122622.0
2019-06-04 11:10:00,55.63,55.69,55.53,55.59,158991.0,45.9794,46.029,45.8968,45.9464,158991.0
2019-06-04 11:15:00,55.59,55.63,55.52,55.56,126193.0,45.9464,45.9794,45.8885,45.9216,126193.0
2019-06-04 11:20:00,55.55,55.64,55.5,55.62,125635.0,45.9133,45.9877,45.872,45.9712,125635.0
2019-06-04 11:25:00,55.61,55.63,55.47,55.48,72557.0,45.9629,45.9794,45.8472,45.8555,72557.0
2019-06-04 11:30:00,55.48,55.54,55.42,55.5,87266.0,45.8555,45.9051,45.8059,45.872,87266.0
2019-06-04 11:35:00,55.49,55.51,55.44,55.49,70844.0,45.8637,45.8803,45.8224,45.8637,70844.0
2019-06-04 11:40:00,55.48,55.55,55.42,55.46,94023.0,45.8555,45.9133,45.8059,45.8389,94023.0
2019-06-04 11:45:00,55.45,55.55,55.45,55.5,74796.0,45.8307,45.9133,45.8307,45.872,74796.0
2019-06-04 11:50:00,55.5,55.52,55.45,55.52,68810.0,45.872,45.8885,45.8307,45.8885,68810.0
2019-06-04 11:55:00,55.51,55.52,55.45,55.45,52725.0,45.8803,45.8885,45.8307,45.8307,52725.0
2019-06-04 12:00:00,55.46,55.47,55.18,55.2,142306.0,45.8389,45.8472,45.6075,45.624,142306.0
2019-06-04 12:05:00,55.2,55.32,55.19,55.32,86771.0,45.624,45.7232,45.6158,45.7232,86771.0
2019-06-04 12:10:00,55.31,55.31,55.23,55.29,69521.0,45.715,45.715,45.6488,45.6984,69521.0
2019-06-04 12:15:00,55.29,55.3,55.15,55.25,84034.0,45.6984,45.7067,45.5827,45.6654,84034.0
2019-06-04 12:20:00,55.25,55.31,55.23,55.25,56704.0,45.6654,45.715,45.6488,45.6654,56704.0
2019-06-04 12:25:00,55.25,55.3,55.24,55.29,69038.0,45.6654,45.7067,45.6571,45.6984,69038.0
2019-06-04 12:30:00,55.29,55.34,55.28,55.3,72238.0,45.6984,45.7398,45.6902,45.7067,72238.0
2019-06-04 12:35:00,55.31,55.41,55.22,55.38,101625.0,45.715,45.7976,45.6406,45.7728,101625.0
2019-06-04 12:40:00,55.39,55.49,55.33,55.44,78545.0,45.7811,45.8637,45.7315,45.8224,78545.0
2019-06-04 12:45:00,55.43,55.49,55.4,55.46,87346.0,45.8141,45.8637,45.7893,45.8389,87346.0
2019-06-04 12:50:00,55.45,55.52,55.44,55.45,78141.0,45.8307,45.8885,45.8224,45.8307,78141.0
2019-06-04 12:55:00,55.46,55.49,55.36,55.38,42018.0,45.8389,45.8637,45.7563,45.7728,42018.0
2019-06-04 13:00:00,55.38,55.41,55.33,55.39,73690.0,45.7728,45.7976,45.7315,45.7811,73690.0
2019-06-04 13:05:00,55.39,55.4,55.29,55.3,41886.0,45.7811,45.7893,45.6984,45.7067,41886.0
2019-06-04 13:10:00,55.3,55.34,55.27,55.33,71538.0,45.7067,45.7398,45.6819,45.7315,71538.0
2019-06-04 13:15:00,55.32,55.36,55.28,55.35,79975.0,45.7232,45.7563,45.6902,45.748,79975.0
2019-06-04 13:20:00,55.35,55.36,55.31,55.32,69409.0,45.748,45.7563,45.715,45.7232,69409.0
2019-06-04 13:25:00,55.32,55.36,55.28,55.3,39332.0,45.7232,45.7563,45.6902,45.7067,39332.0
2019-06-04 13:30:00,55.3,55.36,55.29,55.36,41682.0,45.7067,45.7563,45.6984,45.7563,41682.0
2019-06-04 13:35:00,55.35,55.35,55.2,55.23,58965.0,45.748,45.748,45.624,45.6488,58965.0
2019-06-04 13:40:00,55.23,55.26,55.18,55.22,67746.0,45.6488,45.6736,45.6075,45.6406,67746.0
2019-06-04 13:45:00,55.22,55.24,55.19,55.21,43310.0,45.6406,45.6571,45.6158,45.6323,43310.0
2019-06-04 13:50:00,55.22,55.25,55.19,55.22,51175.0,45.6406,45.6654,45.6158,45.6406,51175.0
2019-06-04 13:55:00,55.23,55.29,55.21,55.27,39852.0,45.6488,45.6984,45.6323,45.6819,39852.0
2019-06-04 14:00:00,55.27,55.28,55.22,55.26,64701.0,45.6819,45.6902,45.6406,45.6736,64701.0
2019-06-04 14:05:00,55.26,55.3,55.23,55.27,69625.0,45.6736,45.7067,45.6488,45.6819,69625.0
2019-06-04 14:10:00,55.28,55.35,55.28,55.33,68927.0,45.6902,45.748,45.6902,45.7315,68927.0
2019-06-04 14:15:00,55.32,55.36,55.3,55.33,68589.0,45.7232,45.7563,45.7067,45.7315,68589.0
2019-06-04 14:20:00,55.32,55.35,55.28,55.3,63965.0,45.7232,45.748,45.6902,45.7067,63965.0
2019-06-04 14:25:00,55.29,55.31,55.25,55.27,69118.0,45.6984,45.715,45.6654,45.6819,69118.0
2019-06-04 14:30:00,55.27,55.27,55.16,55.2,82732.0,45.6819,45.6819,45.591,45.624,82732.0
2019-06-04 14:35:00,55.2,55.2,55.05,55.14,90839.0,45.624,45.624,45.5001,45.5744,90839.0
2019-06-04 14:40:00,55.14,55.16,55.09,55.1,48959.0,45.5744,45.591,45.5331,45.5414,48959.0
2019-06-04 14:45:00,55.09,55.1,54.95,54.99,133738.0,45.5331,45.5414,45.4174,45.4505,133738.0
2019-06-04 14:50:00,54.99,55.03,54.98,55.0,102873.0,45.4505,45.4835,45.4422,45.4587,102873.0
2019-06-04 14:55:00,54.99,55.03,54.94,54.96,110605.0,45.4505,45.4835,45.4091,45.4257,110605.0
2019-06-04 15:00:00,54.96,55.0,54.87,54.9,103465.0,45.4257,45.4587,45.3513,45.3761,103465.0
2019-06-04 15:05:00,54.89,54.99,54.85,54.94,98555.0,45.3678,45.4505,45.3348,45.4091,98555.0
2019-06-04 15:10:00,54.94,54.97,54.92,54.92,66275.0,45.4091,45.4339,45.3926,45.3926,66275.0
2019-06-04 15:15:00,54.93,54.95,54.91,54.91,74185.0,45.4009,45.4174,45.3843,45.3843,74185.0
2019-06-04 15:20:00,54.92,54.92,54.82,54.91,105593.0,45.3926,45.3926,45.31,45.3843,105593.0
2019-06-04 15:25:00,54.92,54.94,54.88,54.92,98910.0,45.3926,45.4091,45.3596,45.3926,98910.0
2019-06-04 15:30:00,54.92,54.95,54.87,54.94,110893.0,45.3926,45.4174,45.3513,45.4091,110893.0
2019-06-04 15:35:00,54.94,54.95,54.85,54.85,133362.0,45.4091,45.4174,45.3348,45.3348,133362.0
2019-06-04 15:40:00,54.86,54.88,54.68,54.68,154978.0,45.343,45.3596,45.1942,45.1942,154978.0
2019-06-04 15:45:00,54.68,54.71,54.64,54.68,237734.0,45.1942,45.219,45.1612,45.1942,237734.0
2019-06-04 15:50:00,54.67,54.73,54.62,54.63,262632.0,45.186,45.2356,45.1447,45.1529,262632.0
2019-06-04 15:55:00,54.63,54.7,54.6,54.63,502264.0,45.1529,45.2108,45.1281,45.1529,502264.0
2019-06-05 09:30:00,55.0,55.05,54.55,54.62,428105.0,45.4587,45.5001,45.0868,45.1447,428105.0
2019-06-05 09:35:00,54.61,54.62,54.12,54.37,317519.0,45.1364,45.1447,44.7314,44.938,317519.0
2019-06-05 09:40:00,54.39,54.4,54.2,54.2,141110.0,44.9546,44.9628,44.7975,44.7975,141110.0
2019-06-05 09:45:00,54.21,54.27,53.78,53.9,235845.0,44.8058,44.8554,44.4504,44.5496,235845.0
2019-06-05 09:50:00,53.9,54.03,53.86,53.88,139805.0,44.5496,44.657,44.5165,44.533,139805.0
2019-06-05 09:55:00,53.89,54.36,53.89,54.34,199030.0,44.5413,44.9298,44.5413,44.9132,199030.0
2019-06-05 10:00:00,54.34,54.39,54.19,54.22,113114.0,44.9132,44.9546,44.7893,44.814,113114.0
2019-06-05 10:05:00,54.22,54.24,53.95,54.04,136934.0,44.814,44.8306,44.5909,44.6653,136934.0
2019-06-05 10:10:00,54.06,54.17,54.02,54.11,65658.0,44.6818,44.7727,44.6487,44.7231,65658.0
2019-06-05 10:15:00,54.12,54.19,54.08,54.19,47684.0,44.7314,44.7893,44.6983,44.7893,47684.0
2019-06-05 10:20:00,54.19,54.25,54.03,54.05,84963.0,44.7893,44.8388,44.657,44.6735,84963.0
2019-06-05 10:25:00,54.05,54.15,53.99,54.04,62711.0,44.6735,44.7562,44.6239,44.6653,62711.0
2019-06-05 10:30:00,54.03,54.05,53.92,53.98,72198.0,44.657,44.6735,44.5661,44.6157,72198.0
2019-06-05 10:35:00,53.97,54.0,53.9,53.98,64305.0,44.6074,44.6322,44.5496,44.6157,64305.0
2019-06-05 10:40:00,53.98,53.99,53.82,53.85,108550.0,44.6157,44.6239,44.4834,44.5082,108550.0
2019-06-05 10:45:00,53.84,53.89,53.76,53.78,97212.0,44.5,44.5413,44.4338,44.4504,97212.0
2019-06-05 10:50:00,53.77,53.83,53.62,53.63,121564.0,44.4421,44.4917,44.3181,44.3264,121564.0
2019-06-05 10:55:00,53.64,53.74,53.54,53.72,143083.0,44.3347,44.4173,44.252,44.4008,143083.0
2019-06-05 11:00:00,53.73,53.78,53.63,53.67,132640.0,44.4091,44.4504,44.3264,44.3595,132640.0
2019-06-05 11:05:00,53.68,53.72,53.63,53.67,68309.0,44.3677,44.4008,44.3264,44.3595,68309.0
2019-06-05 11:10:00,53.66,53.7,53.61,53.61,98272.0,44.3512,44.3843,44.3099,44.3099,98272.0
2019-06-05 11:15:00,53.61,53.67,53.46,53.49,88980.0,44.3099,44.3595,44.1859,44.2107,88980.0
2019-06-05 11:20:00,53.5,53.68,53.47,53.62,93691.0,44.219,44.3677,44.1942,44.3181,93691.0
2019-06-05 11:25:00,53.62,53.64,53.48,53.55,100347.0,44.3181,44.3347,44.2024,44.2603,100347.0
2019-06-05 11:30:00,53.55,53.64,53.53,53.54,98577.0,44.2603,44.3347,44.2437,44.252,98577.0
2019-06-05 11:35:00,53.55,53.6,53.46,53.47,122154.0,44.2603,44.3016,44.1859,44.1942,122154.0
2019-06-05 11:40:00,53.48,53.49,53.36,53.39,140410.0,44.2024,44.2107,44.1032,44.128,140410.0
2019-06-05 11:45:00,53.38,53.38,53.26,53.3,119972.0,44.1198,44.1198,44.0206,44.0536,119972.0
2019-06-05 11:50:00,53.3,53.32,53.23,53.24,96551.0,44.0536,44.0702,43.9958,44.0041,96551.0
2019-06-05 11:55:00,53.24,53.3,53.22,53.25,114337.0,44.0041,44.0536,43.9875,44.0123,114337.0
2019-06-05 12:00:00,53.26,53.29,53.22,53.23,133673.0,44.0206,44.0454,43.9875,43.9958,133673.0
2019-06-05 12:05:00,53.23,53.31,53.18,53.19,88857.0,43.9958,44.0619,43.9545,43.9627,88857.0
2019-06-05 12:10:00,53.2,53.23,53.02,53.08,155633.0,43.971,43.9958,43.8222,43.8718,155633.0
2019-06-05 12:15:00,53.08,53.2,53.06,53.11,126337.0,43.8718,43.971,43.8553,43.8966,126337.0
2019-06-05 12:20:00,53.11,53.23,53.09,53.23,130621.0,43.8966,43.9958,43.8801,43.9958,130621.0
2019-06-05 12:25:00,53.23,53.32,53.22,53.3,98324.0,43.9958,44.0702,43.9875,44.0536,98324.0
2019-06-05 12:30:00,53.3,53.3,53.17,53.24,84153.0,44.0536,44.0536,43.9462,44.0041,84153.0
2019-06-05 12:35:00,53.25,53.3,53.22,53.26,175451.0,44.0123,44.0536,43.9875,44.0206,175451.0
2019-06-05 12:40:00,53.25,53.32,53.23,53.31,66120.0,44.0123,44.0702,43.9958,44.0619,66120.0
2019-06-05 12:45:00,53.31,53.31,53.24,53.28,47273.0,44.0619,44.0619,44.0041,44.0371,47273.0
2019-06-05 12:50:00,53.28,53.38,53.27,53.36,69009.0,44.0371,44.1198,44.0289,44.1032,69009.0
2019-06-05 12:55:00,53.36,53.42,53.35,53.36,105754.0,44.1032,44.1528,44.095,44.1032,105754.0
2019-06-05 13:00:00,53.36,53.41,53.35,53.37,74949.0,44.1032,44.1446,44.095,44.1115,74949.0
2019-06-05 13:05:00,53.38,53.43,53.37,53.39,58578.0,44.1198,44.1611,44.1115,44.128,58578.0
2019-06-05 13:10:00,53.39,53.39,53.31,53.33,55025.0,44.128,44.128,44.0619,44.0784,55025.0
2019-06-05 13:15:00,53.32,53.36,53.29,53.36,93416.0,44.0702,44.1032,44.0454,44.1032,93416.0
2019-06-05 13:20:00,53.36,53.43,53.35,53.4,76124.0,44.1032,44.1611,44.095,44.1363,76124.0
2019-06-05 13:25:00,53.41,53.41,53.34,53.4,78761.0,44.1446,44.1446,44.0867,44.1363,78761.0
2019-06-05 13:30:00,53.4,53.57,53.39,53.57,86665.0,44.1363,44.2768,44.128,44.2768,86665.0
2019-06-05 13:35:00,53.57,53.58,53.5,53.51,118163.0,44.2768,44.2851,44.219,44.2272,118163.0
2019-06-05 13:40:00,53.52,53.55,53.49,53.53,108069.0,44.2355,44.2603,44.2107,44.2437,108069.0
2019-06-05 13:45:00,53.52,53.53,53.37,53.42,100601.0,44.2355,44.2437,44.1115,44.1528,100601.0
2019-06-05 13:50:00,53.42,53.51,53.38,53.48,173187.0,44.1528,44.2272,44.1198,44.2024,173187.0
2019-06-05 13:55:00,53.48,53.51,53.37,53.5,97790.0,44.2024,44.2272,44.1115,44.219,97790.0
2019-06-05 14:00:00,53.5,53.51,53.42,53.42,97784.0,44.219,44.2272,44.1528,44.1528,97784.0
2019-06-05 14:05:00,53.43,53.49,53.42,53.48,37240.0,44.1611,44.2107,44.1528,44.2024,37240.0
2019-06-05 14:10:00,53.47,53.58,53.45,53.54,91069.0,44.1942,44.2851,44.1776,44.252,91069.0
2019-06-05 14:15:00,53.54,53.55,53.46,53.52,118381.0,44.252,44.2603,44.1859,44.2355,118381.0
2019-06-05 14:20:00,53.52,53.61,53.5,53.6,95018.0,44.2355,44.3099,44.219,44.3016,95018.0
2019-06-05 14:25:00,53.6,53.61,53.49,53.52,95868.0,44.3016,44.3099,44.2107,44.2355,95868.0
2019-06-05 14:30:00,53.51,53.52,53.42,53.49,116977.0,44.2272,44.2355,44.1528,44.2107,116977.0
2019-06-05 14:35:00,53.48,53.52,53.4,53.41,163492.0,44.2024,44.2355,44.1363,44.1446,163492.0
2019-06-05 14:40:00,53.41,53.43,53.33,53.35,105313.0,44.1446,44.1611,44.0784,44.095,105313.0
2019-06-05 14:45:00,53.34,53.36,53.26,53.28,120194.0,44.0867,44.1032,44.0206,44.0371,120194.0
2019-06-05 14:50:00,53.27,53.31,53.26,53.29,108482.0,44.0289,44.0619,44.0206,44.0454,108482.0
2019-06-05 14:55:00,53.29,53.3,53.16,53.2,150582.0,44.0454,44.0536,43.9379,43.971,150582.0
2019-06-05 15:00:00,53.2,53.28,53.17,53.24,79032.0,43.971,44.0371,43.9462,44.0041,79032.0
2019-06-05 15:05:00,53.24,53.29,53.21,53.28,78143.0,44.0041,44.0454,43.9793,44.0371,78143.0
2019-06-05 15:10:00,53.28,53.28,53.21,53.23,90352.0,44.0371,44.0371,43.9793,43.9958,90352.0
2019-06-05 15:15:00,53.24,53.26,53.21,53.22,61360.0,44.0041,44.0206,43.9793,43.9875,61360.0
2019-06-05 15:20:00,53.23,53.31,53.21,53.3,126937.0,43.9958,44.0619,43.9793,44.0536,126937.0
2019-06-05 15:25:00,53.3,53.31,53.23,53.24,95300.0,44.0536,44.0619,43.9958,44.0041,95300.0
2019-06-05 15:30:00,53.24,53.27,53.19,53.23,139364.0,44.0041,44.0289,43.9627,43.9958,139364.0
2019-06-05 15:35:00,53.23,53.26,53.19,53.24,164307.0,43.9958,44.0206,43.9627,44.0041,164307.0
2019-06-05 15:40:00,53.25,53.28,53.19,53.2,256151.0,44.0123,44.0371,43.9627,43.971,256151.0
2019-06-05 15:45:00,53.2,53.22,53.19,53.2,282266.0,43.971,43.9875,43.9627,43.971,282266.0
2019-06-05 15:50:00,53.19,53.25,53.19,53.25,345002.0,43.9627,44.0123,43.9627,44.0123,345002.0
2019-06-05 15:55:00,53.25,53.25,53.14,53.18,611336.0,44.0123,44.0123,43.9214,43.9545,611336.0
2019-06-06 09:30:00,53.14,53.4,53.02,53.24,210874.0,43.9214,44.1363,43.8222,44.0041,210874.0
2019-06-06 09:35:00,53.24,53.52,53.24,53.44,131763.0,44.0041,44.2355,44.0041,44.1694,131763.0
2019-06-06 09:40:00,53.46,53.6,53.44,53.56,127094.0,44.1859,44.3016,44.1694,44.2685,127094.0
2019-06-06 09:45:00,53.55,53.61,53.45,53.51,104652.0,44.2603,44.3099,44.1776,44.2272,104652.0
2019-06-06 09:50:00,53.52,53.71,53.52,53.71,113808.0,44.2355,44.3925,44.2355,44.3925,113808.0
2019-06-06 09:55:00,53.71,53.84,53.7,53.73,185077.0,44.3925,44.5,44.3843,44.4091,185077.0
2019-06-06 10:00:00,53.73,53.97,53.72,53.91,142116.0,44.4091,44.6074,44.4008,44.5578,142116.0
2019-06-06 10:05:00,53.91,53.95,53.78,53.89,105746.0,44.5578,44.5909,44.4504,44.5413,105746.0
2019-06-06 10:10:00,53.88,54.05,53.81,54.03,158523.0,44.533,44.6735,44.4752,44.657,158523.0
2019-06-06 10:15:00,54.03,54.08,53.98,54.02,102032.0,44.657,44.6983,44.6157,44.6487,102032.0
2019-06-06 10:20:00,54.02,54.11,54.0,54.01,104701.0,44.6487,44.7231,44.6322,44.6405,104701.0
2019-06-06 10:25:00,54.01,54.16,54.0,54.13,148258.0,44.6405,44.7645,44.6322,44.7397,148258.0
2019-06-06 10:30:00,54.13,54.21,54.07,54.18,81920.0,44.7397,44.8058,44.6901,44.781,81920.0
2019-06-06 10:35:00,54.17,54.29,54.15,54.29,103845.0,44.7727,44.8719,44.7562,44.8719,103845.0
2019-06-06 10:40:00,54.29,54.38,54.27,54.3,187200.0,44.8719,44.9463,44.8554,44.8802,187200.0
2019-06-06 10:45:00,54.31,54.34,54.18,54.3,102050.0,44.8884,44.9132,44.781,44.8802,102050.0
2019-06-06 10:50:00,54.3,54.47,54.3,54.37,176458.0,44.8802,45.0207,44.8802,44.938,176458.0
2019-06-06 10:55:00,54.38,54.43,54.31,54.4,142356.0,44.9463,44.9876,44.8884,44.9628,142356.0
2019-06-06 11:00:00,54.39,54.4,54.3,54.33,105628.0,44.9546,44.9628,44.8802,44.905,105628.0
2019-06-06 11:05:00,54.33,54.41,54.3,54.37,113905.0,44.905,44.9711,44.8802,44.938,113905.0
2019-06-06 11:10:00,54.37,54.53,54.31,54.53,145644.0,44.938,45.0703,44.8884,45.0703,145644.0
2019-06-06 11:15:00,54.53,54.53,54.45,54.47,123198.0,45.0703,45.0703,45.0041,45.0207,123198.0
2019-06-06 11:20:00,54.46,54.46,54.31,54.32,80070.0,45.0124,45.0124,44.8884,44.8967,80070.0
2019-06-06 11:25:00,54.32,54.34,54.16,54.27,158515.0,44.8967,44.9132,44.7645,44.8554,158515.0
2019-06-06 11:30:00,54.27,54.27,54.19,54.23,165855.0,44.8554,44.8554,44.7893,44.8223,165855.0
2019-06-06 11:35:00,54.25,54.27,53.98,54.01,156767.0,44.8388,44.8554,44.6157,44.6405,156767.0
2019-06-06 11:40:00,54.0,54.02,53.91,53.94,113274.0,44.6322,44.6487,44.5578,44.5826,113274.0
2019-06-06 11:45:00,53.94,53.99,53.9,53.96,106290.0,44.5826,44.6239,44.5496,44.5992,106290.0
2019-06-06 11:50:00,53.97,53.99,53.87,53.9,61647.0,44.6074,44.6239,44.5248,44.5496,61647.0
2019-06-06 11:55:00,53.92,53.92,53.81,53.82,54631.0,44.5661,44.5661,44.4752,44.4834,54631.0
2019-06-06 12:00:00,53.82,54.02,53.81,53.98,69939.0,44.4834,44.6487,44.4752,44.6157,69939.0
2019-06-06 12:05:00,53.98,54.06,53.96,53.98,51873.0,44.6157,44.6818,44.5992,44.6157,51873.0
2019-06-06 12:10:00,53.97,54.04,53.96,54.04,33572.0,44.6074,44.6653,44.5992,44.6653,33572.0
2019-06-06 12:15:00,54.03,54.07,54.02,54.07,44593.0,44.657,44.6901,44.6487,44.6901,44593.0
2019-06-06 12:20:00,54.06,54.1,54.02,54.05,36962.0,44.6818,44.7149,44.6487,44.6735,36962.0
2019-06-06 12:25:00,54.04,54.08,53.97,54.07,81397.0,44.6653,44.6983,44.6074,44.6901,81397.0
2019-06-06 12:30:00,54.07,54.17,54.04,54.14,214591.0,44.6901,44.7727,44.6653,44.7479,214591.0
2019-06-06 12:35:00,54.15,54.16,54.07,54.11,108897.0,44.7562,44.7645,44.6901,44.7231,108897.0
2019-06-06 12:40:00,54.11,54.18,54.09,54.18,68985.0,44.7231,44.781,44.7066,44.781,68985.0
2019-06-06 12:45:00,54.18,54.23,54.15,54.21,52336.0,44.781,44.8223,44.7562,44.8058,52336.0
2019-06-06 12:50:00,54.21,54.3,54.2,54.3,51727.0,44.8058,44.8802,44.7975,44.8802,51727.0
2019-06-06 12:55:00,54.3,54.31,54.22,54.27,59259.0,44.8802,44.8884,44.814,44.8554,59259.0
2019-06-06 13:00:00,54.27,54.3,54.23,54.3,54778.0,44.8554,44.8802,44.8223,44.8802,54778.0
2019-06-06 13:05:00,54.3,54.33,54.28,54.32,72662.0,44.8802,44.905,44.8636,44.8967,72662.0
2019-06-06 13:10:00,54.32,54.33,54.29,54.31,51349.0,44.8967,44.905,44.8719,44.8884,51349.0
2019-06-06 13:15:00,54.3,54.3,54.25,54.28,36592.0,44.8802,44.8802,44.8388,44.8636,36592.0
2019-06-06 13:20:00,54.28,54.29,54.22,54.26,74663.0,44.8636,44.8719,44.814,44.8471,74663.0
2019-06-06 13:25:00,54.27,54.32,54.23,54.28,77808.0,44.8554,44.8967,44.8223,44.8636,77808.0
2019-06-06 13:30:00,54.28,54.29,54.25,54.26,39926.0,44.8636,44.8719,44.8388,44.8471,39926.0
2019-06-06 13:35:00,54.27,54.27,54.22,54.26,70786.0,44.8554,44.8554,44.814,44.8471,70786.0
2019-06-06 13:40:00,54.24,54.31,54.24,54.3,59104.0,44.8306,44.8884,44.8306,44.8802,59104.0
2019-06-06 13:45:00,54.29,54.4,54.28,54.35,85123.0,44.8719,44.9628,44.8636,44.9215,85123.0
2019-06-06 13:50:00,54.35,54.37,54.31,54.33,37105.0,44.9215,44.938,44.8884,44.905,37105.0
2019-06-06 13:55:00,54.33,54.36,54.3,54.33,48268.0,44.905,44.9298,44.8802,44.905,48268.0
2019-06-06 14:00:00,54.33,54.36,54.29,54.33,54987.0,44.905,44.9298,44.8719,44.905,54987.0
2019-06-06 14:05:00,54.33,54.37,54.31,54.37,44665.0,44.905,44.938,44.8884,44.938,44665.0
2019-06-06 14:10:00,54.37,54.41,54.34,54.37,107350.0,44.938,44.9711,44.9132,44.938,107350.0
2019-06-06 14:15:00,54.37,54.4,54.33,54.34,55301.0,44.938,44.9628,44.905,44.9132,55301.0
2019-06-06 14:20:00,54.34,54.34,54.31,54.34,32179.0,44.9132,44.9132,44.8884,44.9132,32179.0
2019-06-06 14:25:00,54.34,54.36,54.3,54.32,36814.0,44.9132,44.9298,44.8802,44.8967,36814.0
2019-06-06 14:30:00,54.32,54.47,54.3,54.45,160663.0,44.8967,45.0207,44.8802,45.0041,160663.0
2019-06-06 14:35:00,54.46,54.52,54.39,54.46,110052.0,45.0124,45.062,44.9546,45.0124,110052.0
2019-06-06 14:40:00,54.47,54.51,54.39,54.51,82217.0,45.0207,45.0537,44.9546,45.0537,82217.0
2019-06-06 14:45:00,54.51,54.51,54.31,54.32,66157.0,45.0537,45.0537,44.8884,44.8967,66157.0
2019-06-06 14:50:00,54.33,54.45,54.32,54.45,96925.0,44.905,45.0041,44.8967,45.0041,96925.0
2019-06-06 14:55:00,54.44,54.47,54.43,54.45,83888.0,44.9959,45.0207,44.9876,45.0041,83888.0
2019-06-06 15:00:00,54.46,54.48,54.38,54.43,80608.0,45.0124,45.0289,44.9463,44.9876,80608.0
2019-06-06 15:05:00,54.43,54.46,54.39,54.41,45955.0,44.9876,45.0124,44.9546,44.9711,45955.0
2019-06-06 15:10:00,54.42,54.45,54.4,54.44,41035.0,44.9794,45.0041,44.9628,44.9959,41035.0
2019-06-06 15:15:00,54.45,54.49,54.44,54.48,66824.0,45.0041,45.0372,44.9959,45.0289,66824.0
2019-06-06 15:20:00,54.48,54.53,54.47,54.52,64843.0,45.0289,45.0703,45.0207,45.062,64843.0
2019-06-06 15:25:00,54.52,54.59,54.5,54.57,122838.0,45.062,45.1199,45.0455,45.1033,122838.0
2019-06-06 15:30:00,54.57,54.61,54.53,54.6,98079.0,45.1033,45.1364,45.0703,45.1281,98079.0
2019-06-06 15:35:00,54.6,54.6,54.43,54.44,175374.0,45.1281,45.1281,44.9876,44.9959,175374.0
2019-06-06 15:40:00,54.44,54.44,54.32,54.36,175394.0,44.9959,44.9959,44.8967,44.9298,175394.0
2019-06-06 15:45:00,54.36,54.37,54.25,54.26,187651.0,44.9298,44.938,44.8388,44.8471,187651.0
2019-06-06 15:50:00,54.26,54.32,54.06,54.08,399234.0,44.8471,44.8967,44.6818,44.6983,399234.0
2019-06-06 15:55:00,54.08,54.18,54.04,54.14,461976.0,44.6983,44.781,44.6653,44.7479,461976.0
2019-06-07 09:30:00,54.27,54.62,54.27,54.54,171057.0,44.8554,45.1447,44.8554,45.0785,171057.0
2019-06-07 09:35:00,54.54,54.54,54.31,54.41,211992.0,45.0785,45.0785,44.8884,44.9711,211992.0
2019-06-07 09:40:00,54.39,54.4,54.24,54.29,121214.0,44.9546,44.9628,44.8306,44.8719,121214.0
2019-06-07 09:45:00,54.3,54.35,54.0,54.08,236483.0,44.8802,44.9215,44.6322,44.6983,236483.0
2019-06-07 09:50:00,54.07,54.35,54.05,54.29,134109.0,44.6901,44.9215,44.6735,44.8719,134109.0
2019-06-07 09:55:00,54.29,54.39,54.21,54.33,84159.0,44.8719,44.9546,44.8058,44.905,84159.0
2019-06-07 10:00:00,54.33,54.36,54.27,54.31,80349.0,44.905,44.9298,44.8554,44.8884,80349.0
2019-06-07 10:05:00,54.31,54.45,54.31,54.44,120636.0,44.8884,45.0041,44.8884,44.9959,120636.0
2019-06-07 10:10:00,54.44,54.45,54.22,54.23,69708.0,44.9959,45.0041,44.814,44.8223,69708.0
2019-06-07 10:15:00,54.23,54.25,54.12,54.17,90630.0,44.8223,44.8388,44.7314,44.7727,90630.0
2019-06-07 10:20:00,54.16,54.19,54.02,54.11,97145.0,44.7645,44.7893,44.6487,44.7231,97145.0
2019-06-07 10:25:00,54.11,54.12,54.03,54.04,57864.0,44.7231,44.7314,44.657,44.6653,57864.0
2019-06-07 10:30:00,54.04,54.12,54.03,54.1,64171.0,44.6653,44.7314,44.657,44.7149,64171.0
2019-06-07 10:35:00,54.1,54.1,54.04,54.05,53739.0,44.7149,44.7149,44.6653,44.6735,53739.0
2019-06-07 10:40:00,54.07,54.1,53.97,54.02,116448.0,44.6901,44.7149,44.6074,44.6487,116448.0
2019-06-07 10:45:00,54.02,54.02,53.96,53.99,95969.0,44.6487,44.6487,44.5992,44.6239,95969.0
2019-06-07 10:50:00,54.0,54.29,53.99,54.27,116969.0,44.6322,44.8719,44.6239,44.8554,116969.0
2019-06-07 10:55:00,54.28,54.32,54.18,54.21,80560.0,44.8636,44.8967,44.781,44.8058,80560.0
2019-06-07 11:00:00,54.21,54.3,54.19,54.28,113320.0,44.8058,44.8802,44.7893,44.8636,113320.0
2019-06-07 11:05:00,54.28,54.28,54.15,54.19,71579.0,44.8636,44.8636,44.7562,44.7893,71579.0
2019-06-07 11:10:00,54.18,54.19,54.07,54.12,67622.0,44.781,44.7893,44.6901,44.7314,67622.0
2019-06-07 11:15:00,54.12,54.12,54.04,54.07,40767.0,44.7314,44.7314,44.6653,44.6901,40767.0
2019-06-07 11:20:00,54.08,54.1,54.03,54.07,57853.0,44.6983,44.7149,44.657,44.6901,57853.0
2019-06-07 11:25:00,54.07,54.11,54.05,54.05,56539.0,44.6901,44.7231,44.6735,44.6735,56539.0
2019-06-07 11:30:00,54.05,54.07,53.99,54.04,68015.0,44.6735,44.6901,44.6239,44.6653,68015.0
2019-06-07 11:35:00,54.04,54.05,54.0,54.03,31230.0,44.6653,44.6735,44.6322,44.657,31230.0
2019-06-07 11:40:00,54.03,54.05,54.0,54.04,59257.0,44.657,44.6735,44.6322,44.6653,59257.0
2019-06-07 11:45:00,54.04,54.05,54.01,54.05,56226.0,44.6653,44.6735,44.6405,44.6735,56226.0
2019-06-07 11:50:00,54.05,54.05,53.94,53.95,68360.0,44.6735,44.6735,44.5826,44.5909,68360.0
2019-06-07 11:55:00,53.95,53.97,53.92,53.95,49446.0,44.5909,44.6074,44.5661,44.5909,49446.0
2019-06-07 12:00:00,53.95,53.95,53.9,53.93,42038.0,44.5909,44.5909,44.5496,44.5744,42038.0
2019-06-07 12:05:00,53.94,54.03,53.93,54.02,60751.0,44.5826,44.657,44.5744,44.6487,60751.0
2019-06-07 12:10:00,54.02,54.05,53.97,54.0,58228.0,44.6487,44.6735,44.6074,44.6322,58228.0
2019-06-07 12:15:00,54.0,54.01,53.94,53.95,33714.0,44.6322,44.6405,44.5826,44.5909,33714.0
2019-06-07 12:20:00,53.96,54.02,53.89,54.02,63553.0,44.5992,44.6487,44.5413,44.6487,63553.0
2019-06-07 12:25:00,54.01,54.1,54.01,54.08,43121.0,44.6405,44.7149,44.6405,44.6983,43121.0
2019-06-07 12:30:00,54.09,54.28,54.09,54.28,110515.0,44.7066,44.8636,44.7066,44.8636,110515.0
2019-06-07 12:35:00,54.28,54.28,54.21,54.25,60314.0,44.8636,44.8636,44.8058,44.8388,60314.0
2019-06-07 12:40:00,54.25,54.3,54.22,54.27,58290.0,44.8388,44.8802,44.814,44.8554,58290.0
2019-06-07 12:45:00,54.26,54.27,54.19,54.21,55523.0,44.8471,44.8554,44.7893,44.8058,55523.0
2019-06-07 12:50:00,54.2,54.23,54.15,54.21,69446.0,44.7975,44.8223,44.7562,44.8058,69446.0
2019-06-07 12:55:00,54.22,54.32,54.21,54.31,37370.0,44.814,44.8967,44.8058,44.8884,37370.0
2019-06-07 13:00:00,54.3,54.32,54.29,54.31,35755.0,44.8802,44.8967,44.8719,44.8884,35755.0
2019-06-07 13:05:00,54.31,54.31,54.23,54.24,32427.0,44.8884,44.8884,44.8223,44.8306,32427.0
2019-06-07 13:10:00,54.24,54.25,54.2,54.23,19609.0,44.8306,44.8388,44.7975,44.8223,19609.0
2019-06-07 13:15:00,54.22,54.25,54.2,54.23,39092.0,44.814,44.8388,44.7975,44.8223,39092.0
2019-06-07 13:20:00,54.23,54.24,54.1,54.15,46321.0,44.8223,44.8306,44.7149,44.7562,46321.0
2019-06-07 13:25:00,54.14,54.18,54.12,54.16,34191.0,44.7479,44.781,44.7314,44.7645,34191.0
2019-06-07 13:30:00,54.16,54.2,54.15,54.19,18321.0,44.7645,44.7975,44.7562,44.7893,18321.0
2019-06-07 13:35:00,54.19,54.22,54.17,54.2,23711.0,44.7893,44.814,44.7727,44.7975,23711.0
2019-06-07 13:40:00,54.2,54.2,54.15,54.15,77123.0,44.7975,44.7975,44.7562,44.7562,77123.0
2019-06-07 13:45:00,54.15,54.16,54.12,54.13,49119.0,44.7562,44.7645,44.7314,44.7397,49119.0
2019-06-07 13:50:00,54.13,54.13,54.06,54.07,87458.0,44.7397,44.7397,44.6818,44.6901,87458.0
2019-06-07 13:55:00,54.07,54.14,54.04,54.14,98873.0,44.6901,44.7479,44.6653,44.7479,98873.0
2019-06-07 14:00:00,54.13,54.14,54.08,54.11,46561.0,44.7397,44.7479,44.6983,44.7231,46561.0
2019-06-07 14:05:00,54.11,54.13,54.08,54.09,45953.0,44.7231,44.7397,44.6983,44.7066,45953.0
2019-06-07 14:10:00,54.1,54.17,54.09,54.16,52453.0,44.7149,44.7727,44.7066,44.7645,52453.0
2019-06-07 14:15:00,54.16,54.16,54.12,54.13,52172.0,44.7645,44.7645,44.7314,44.7397,52172.0
2019-06-07 14:20:00,54.13,54.17,54.1,54.16,40571.0,44.7397,44.7727,44.7149,44.7645,40571.0
2019-06-07 14:25:00,54.16,54.18,54.12,54.16,54234.0,44.7645,44.781,44.7314,44.7645,54234.0
2019-06-07 14:30:00,54.16,54.2,54.13,54.19,40009.0,44.7645,44.7975,44.7397,44.7893,40009.0
2019-06-07 14:35:00,54.19,54.21,54.18,54.21,37237.0,44.7893,44.8058,44.781,44.8058,37237.0
2019-06-07 14:40:00,54.21,54.21,54.15,54.16,66979.0,44.8058,44.8058,44.7562,44.7645,66979.0
2019-06-07 14:45:00,54.17,54.18,54.08,54.09,37881.0,44.7727,44.781,44.6983,44.7066,37881.0
2019-06-07 14:50:00,54.08,54.12,54.07,54.09,56914.0,44.6983,44.7314,44.6901,44.7066,56914.0
2019-06-07 14:55:00,54.08,54.09,54.06,54.07,70767.0,44.6983,44.7066,44.6818,44.6901,70767.0
2019-06-07 15:00:00,54.08,54.15,54.06,54.12,94577.0,44.6983,44.7562,44.6818,44.7314,94577.0
2019-06-07 15:05:00,54.12,54.13,54.06,54.08,44332.0,44.7314,44.7397,44.6818,44.6983,44332.0
2019-06-07 15:10:00,54.08,54.09,54.0,54.02,98007.0,44.6983,44.7066,44.6322,44.6487,98007.0
2019-06-07 15:15:00,54.01,54.05,53.98,54.0,98594.0,44.6405,44.6735,44.6157,44.6322,98594.0
2019-06-07 15:20:00,54.01,54.03,53.97,54.03,53761.0,44.6405,44.657,44.6074,44.657,53761.0
2019-06-07 15:25:00,54.03,54.09,54.03,54.06,50415.0,44.657,44.7066,44.657,44.6818,50415.0
2019-06-07 15:30:00,54.06,54.09,54.0,54.01,108817.0,44.6818,44.7066,44.6322,44.6405,108817.0
2019-06-07 15:35:00,54.0,54.02,53.95,53.96,101261.0,44.6322,44.6487,44.5909,44.5992,101261.0
2019-06-07 15:40:00,53.96,53.96,53.89,53.89,107688.0,44.5992,44.5992,44.5413,44.5413,107688.0
2019-06-07 15:45:00,53.89,53.9,53.84,53.85,146563.0,44.5413,44.5496,44.5,44.5082,146563.0
2019-06-07 15:50:00,53.85,53.86,53.81,53.85,235755.0,44.5082,44.5165,44.4752,44.5082,235755.0
2019-06-07 15:55:00,53.84,53.94,53.82,53.92,499882.0,44.5,44.5826,44.4834,44.5661,499882.0
2019-06-10 09:30:00,54.33,54.5,54.3,54.5,192276.0,44.905,45.0455,44.8802,45.0455,192276.0
2019-06-10 09:35:00,54.5,54.77,54.5,54.75,259859.0,45.0455,45.2686,45.0455,45.2521,259859.0
2019-06-10 09:40:00,54.75,54.81,54.65,54.78,281010.0,45.2521,45.3017,45.1695,45.2769,281010.0
2019-06-10 09:45:00,54.78,54.99,54.75,54.91,216784.0,45.2769,45.4505,45.2521,45.3843,216784.0
2019-06-10 09:50:00,54.9,55.26,54.9,55.1,278462.0,45.3761,45.6736,45.3761,45.5414,278462.0
2019-06-10 09:55:00,55.11,55.36,55.1,55.32,140786.0,45.5497,45.7563,45.5414,45.7232,140786.0
2019-06-10 10:00:00,55.33,55.5,55.29,55.49,249434.0,45.7315,45.872,45.6984,45.8637,249434.0
2019-06-10 10:05:00,55.5,55.5,55.36,55.42,135399.0,45.872,45.872,45.7563,45.8059,135399.0
2019-06-10 10:10:00,55.42,55.53,55.32,55.5,163244.0,45.8059,45.8968,45.7232,45.872,163244.0
2019-06-10 10:15:00,55.5,55.51,55.25,55.27,140712.0,45.872,45.8803,45.6654,45.6819,140712.0
2019-06-10 10:20:00,55.28,55.43,55.23,55.3,99183.0,45.6902,45.8141,45.6488,45.7067,99183.0
2019-06-10 10:25:00,55.3,55.34,55.24,55.29,60862.0,45.7067,45.7398,45.6571,45.6984,60862.0
2019-06-10 10:30:00,55.28,55.43,55.27,55.3,67816.0,45.6902,45.8141,45.6819,45.7067,67816.0
2019-06-10 10:35:00,55.3,55.34,55.2,55.23,49977.0,45.7067,45.7398,45.624,45.6488,49977.0
2019-06-10 10:40:00,55.22,55.33,55.21,55.3,53141.0,45.6406,45.7315,45.6323,45.7067,53141.0
2019-06-10 10:45:00,55.29,55.32,55.24,55.32,79317.0,45.6984,45.7232,45.6571,45.7232,79317.0
2019-06-10 10:50:00,55.32,55.51,55.28,55.5,104996.0,45.7232,45.8803,45.6902,45.872,104996.0
2019-06-10 10:55:00,55.51,55.52,55.46,55.49,57500.0,45.8803,45.8885,45.8389,45.8637,57500.0
2019-06-10 11:00:00,55.48,55.49,55.38,55.4,93098.0,45.8555,45.8637,45.7728,45.7893,93098.0
2019-06-10 11:05:00,55.39,55.5,55.37,55.49,61879.0,45.7811,45.872,45.7645,45.8637,61879.0
2019-06-10 11:10:00,55.48,55.5,55.3,55.38,58692.0,45.8555,45.872,45.7067,45.7728,58692.0
2019-06-10 11:15:00,55.38,55.4,55.33,55.39,47345.0,45.7728,45.7893,45.7315,45.7811,47345.0
2019-06-10 11:20:00,55.4,55.46,55.37,55.38,97687.0,45.7893,45.8389,45.7645,45.7728,97687.0
2019-06-10 11:25:00,55.38,55.39,55.24,55.27,119456.0,45.7728,45.7811,45.6571,45.6819,119456.0
2019-06-10 11:30:00,55.26,55.31,55.2,55.28,71134.0,45.6736,45.715,45.624,45.6902,71134.0
2019-06-10 11:35:00,55.29,55.35,55.27,55.35,70802.0,45.6984,45.748,45.6819,45.748,70802.0
2019-06-10 11:40:00,55.36,55.42,55.31,55.39,49620.0,45.7563,45.8059,45.715,45.7811,49620.0
2019-06-10 11:45:00,55.39,55.39,55.3,55.33,35889.0,45.7811,45.7811,45.7067,45.7315,35889.0
2019-06-10 11:50:00,55.34,55.35,55.3,55.33,67984.0,45.7398,45.748,45.7067,45.7315,67984.0
2019-06-10 11:55:00,55.34,55.43,55.33,55.42,51954.0,45.7398,45.8141,45.7315,45.8059,51954.0
2019-06-10 12:00:00,55.42,55.44,55.39,55.43,60827.0,45.8059,45.8224,45.7811,45.8141,60827.0
2019-06-10 12:05:00,55.43,55.45,55.39,55.45,75612.0,45.8141,45.8307,45.7811,45.8307,75612.0
2019-06-10 12:10:00,55.45,55.5,55.44,55.49,62975.0,45.8307,45.872,45.8224,45.8637,62975.0
2019-06-10 12:15:00,55.49,55.49,55.38,55.39,51869.0,45.8637,45.8637,45.7728,45.7811,51869.0
2019-06-10 12:20:00,55.4,55.47,55.39,55.42,358799.0,45.7893,45.8472,45.7811,45.8059,358799.0
2019-06-10 12:25:00,55.43,55.48,55.39,55.43,50863.0,45.8141,45.8555,45.7811,45.8141,50863.0
2019-06-10 12:30:00,55.44,55.47,55.4,55.41,55480.0,45.8224,45.8472,45.7893,45.7976,55480.0
2019-06-10 12:35:00,55.41,55.47,55.39,55.45,70740.0,45.7976,45.8472,45.7811,45.8307,70740.0
2019-06-10 12:40:00,55.45,55.45,55.4,55.45,76748.0,45.8307,45.8307,45.7893,45.8307,76748.0
2019-06-10 12:45:00,55.45,55.45,55.39,55.41,57161.0,45.8307,45.8307,45.7811,45.7976,57161.0
2019-06-10 12:50:00,55.41,55.42,55.36,55.4,46211.0,45.7976,45.8059,45.7563,45.7893,46211.0
2019-06-10 12:55:00,55.4,55.49,55.39,55.47,67246.0,45.7893,45.8637,45.7811,45.8472,67246.0
2019-06-10 13:00:00,55.48,55.51,55.47,55.48,62044.0,45.8555,45.8803,45.8472,45.8555,62044.0
2019-06-10 13:05:00,55.48,55.48,55.36,55.37,39425.0,45.8555,45.8555,45.7563,45.7645,39425.0
2019-06-10 13:10:00,55.37,55.42,55.36,55.39,31949.0,45.7645,45.8059,45.7563,45.7811,31949.0
2019-06-10 13:15:00,55.39,55.41,55.36,55.36,37098.0,45.7811,45.7976,45.7563,45.7563,37098.0
2019-06-10 13:20:00,55.36,55.38,55.36,55.37,28994.0,45.7563,45.7728,45.7563,45.7645,28994.0
2019-06-10 13:25:00,55.36,55.37,55.31,55.34,41456.0,45.7563,45.7645,45.715,45.7398,41456.0
2019-06-10 13:30:00,55.34,55.38,55.33,55.37,24240.0,45.7398,45.7728,45.7315,45.7645,24240.0
2019-06-10 13:35:00,55.37,55.38,55.32,55.32,30148.0,45.7645,45.7728,45.7232,45.7232,30148.0
2019-06-10 13:40:00,55.32,55.34,55.2,55.2,76046.0,45.7232,45.7398,45.624,45.624,76046.0
2019-06-10 13:45:00,55.18,55.25,55.14,55.25,65192.0,45.6075,45.6654,45.5744,45.6654,65192.0
2019-06-10 13:50:00,55.24,55.24,55.1,55.11,37293.0,45.6571,45.6571,45.5414,45.5497,37293.0
2019-06-10 13:55:00,55.12,55.16,55.09,55.15,34923.0,45.5579,45.591,45.5331,45.5827,34923.0
2019-06-10 14:00:00,55.15,55.15,55.04,55.06,55792.0,45.5827,45.5827,45.4918,45.5083,55792.0
2019-06-10 14:05:00,55.08,55.08,54.95,54.97,74829.0,45.5249,45.5249,45.4174,45.4339,74829.0
2019-06-10 14:10:00,54.98,55.09,54.93,55.08,59504.0,45.4422,45.5331,45.4009,45.5249,59504.0
2019-06-10 14:15:00,55.09,55.18,55.05,55.17,79481.0,45.5331,45.6075,45.5001,45.5992,79481.0
2019-06-10 14:20:00,55.16,55.22,55.15,55.21,48565.0,45.591,45.6406,45.5827,45.6323,48565.0
2019-06-10 14:25:00,55.21,55.22,55.12,55.13,42626.0,45.6323,45.6406,45.5579,45.5662,42626.0
2019-06-10 14:30:00,55.12,55.2,55.11,55.19,32556.0,45.5579,45.624,45.5497,45.6158,32556.0
2019-06-10 14:35:00,55.19,55.21,55.17,55.19,36530.0,45.6158,45.6323,45.5992,45.6158,36530.0
2019-06-10 14:40:00,55.18,55.21,55.14,55.18,44188.0,45.6075,45.6323,45.5744,45.6075,44188.0
2019-06-10 14:45:00,55.18,55.21,55.17,55.2,53934.0,45.6075,45.6323,45.5992,45.624,53934.0
2019-06-10 14:50:00,55.21,55.24,55.13,55.15,48917.0,45.6323,45.6571,45.5662,45.5827,48917.0
2019-06-10 14:55:00,55.15,55.19,55.11,55.18,48120.0,45.5827,45.6158,45.5497,45.6075,48120.0
2019-06-10 15:00:00,55.18,55.19,55.13,55.16,37869.0,45.6075,45.6158,45.5662,45.591,37869.0
2019-06-10 15:05:00,55.15,55.18,55.12,55.18,51577.0,45.5827,45.6075,45.5579,45.6075,51577.0
2019-06-10 15:10:00,55.18,55.2,55.11,55.12,43281.0,45.6075,45.624,45.5497,45.5579,43281.0
2019-06-10 15:15:00,55.12,55.21,55.11,55.21,52623.0,45.5579,45.6323,45.5497,45.6323,52623.0
2019-06-10 15:20:00,55.21,55.22,55.13,55.16,42197.0,45.6323,45.6406,45.5662,45.591,42197.0
2019-06-10 15:25:00,55.16,55.16,55.1,55.13,35158.0,45.591,45.591,45.5414,45.5662,35158.0
2019-06-10 15:30:00,55.13,55.19,55.05,55.13,88729.0,45.5662,45.6158,45.5001,45.5662,88729.0
2019-06-10 15:35:00,55.14,55.14,55.07,55.1,66860.0,45.5744,45.5744,45.5166,45.5414,66860.0
2019-06-10 15:40:00,55.09,55.11,55.03,55.09,88283.0,45.5331,45.5497,45.4835,45.5331,88283.0
2019-06-10 15:45:00,55.08,55.09,55.0,55.01,85515.0,45.5249,45.5331,45.4587,45.467,85515.0
2019-06-10 15:50:00,55.0,55.04,54.98,55.03,173187.0,45.4587,45.4918,45.4422,45.4835,173187.0
2019-06-10 15:55:00,55.03,55.08,54.96,55.02,326229.0,45.4835,45.5249,45.4257,45.4753,326229.0
2019-06-11 09:30:00,54.56,55.09,54.42,54.58,375440.0,45.0951,45.5331,44.9794,45.1116,375440.0
2019-06-11 09:35:00,54.59,54.8,54.58,54.59,95072.0,45.1199,45.2934,45.1116,45.1199,95072.0
2019-06-11 09:40:00,54.58,54.65,54.52,54.6,134062.0,45.1116,45.1695,45.062,45.1281,134062.0
2019-06-11 09:45:00,54.59,54.61,54.45,54.5,190330.0,45.1199,45.1364,45.0041,45.0455,190330.0
2019-06-11 09:50:00,54.5,54.69,54.49,54.65,154880.0,45.0455,45.2025,45.0372,45.1695,154880.0
2019-06-11 09:55:00,54.66,54.71,54.45,54.49,117735.0,45.1777,45.219,45.0041,45.0372,117735.0
2019-06-11 10:00:00,54.48,54.53,54.42,54.48,123364.0,45.0289,45.0703,44.9794,45.0289,123364.0
2019-06-11 10:05:00,54.49,54.5,54.02,54.03,265703.0,45.0372,45.0455,44.6487,44.657,265703.0
2019-06-11 10:10:00,54.02,54.09,53.81,54.08,312321.0,44.6487,44.7066,44.4752,44.6983,312321.0
2019-06-11 10:15:00,54.07,54.12,53.84,53.92,164046.0,44.6901,44.7314,44.5,44.5661,164046.0
2019-06-11 10:20:00,53.91,54.09,53.84,54.08,148680.0,44.5578,44.7066,44.5,44.6983,148680.0
2019-06-11 10:25:00,54.09,54.2,54.04,54.2,136031.0,44.7066,44.7975,44.6653,44.7975,136031.0
2019-06-11 10:30:00,54.2,54.2,54.07,54.1,65955.0,44.7975,44.7975,44.6901,44.7149,65955.0
2019-06-11 10:35:00,54.09,54.18,54.07,54.18,78434.0,44.7066,44.781,44.6901,44.781,78434.0
2019-06-11 10:40:00,54.18,54.24,54.03,54.22,224744.0,44.781,44.8306,44.657,44.814,224744.0
2019-06-11 10:45:00,54.22,54.37,54.18,54.23,105951.0,44.814,44.938,44.781,44.8223,105951.0
2019-06-11 10:50:00,54.23,54.34,54.17,54.33,80520.0,44.8223,44.9132,44.7727,44.905,80520.0
2019-06-11 10:55:00,54.32,54.39,54.3,54.34,55213.0,44.8967,44.9546,44.8802,44.9132,55213.0
2019-06-11 11:00:00,54.34,54.5,54.3,54.47,83641.0,44.9132,45.0455,44.8802,45.0207,83641.0
2019-06-11 11:05:00,54.47,54.52,54.45,54.48,54398.0,45.0207,45.062,45.0041,45.0289,54398.0
2019-06-11 11:10:00,54.49,54.52,54.38,54.39,64299.0,45.0372,45.062,44.9463,44.9546,64299.0
2019-06-11 11:15:00,54.39,54.47,54.39,54.45,44746.0,44.9546,45.0207,44.9546,45.0041,44746.0
2019-06-11 11:20:00,54.46,54.55,54.45,54.54,43279.0,45.0124,45.0868,45.0041,45.0785,43279.0
2019-06-11 11:25:00,54.53,54.58,54.49,54.52,80764.0,45.0703,45.1116,45.0372,45.062,80764.0
2019-06-11 11:30:00,54.52,54.65,54.49,54.55,100987.0,45.062,45.1695,45.0372,45.0868,100987.0
2019-06-11 11:35:00,54.53,54.56,54.45,54.48,107515.0,45.0703,45.0951,45.0041,45.0289,107515.0
2019-06-11 11:40:00,54.48,54.57,54.46,54.51,74675.0,45.0289,45.1033,45.0124,45.0537,74675.0
2019-06-11 11:45:00,54.51,54.51,54.31,54.36,45860.0,45.0537,45.0537,44.8884,44.9298,45860.0
2019-06-11 11:50:00,54.37,54.46,54.32,54.44,56909.0,44.938,45.0124,44.8967,44.9959,56909.0
2019-06-11 11:55:00,54.44,54.49,54.42,54.42,55366.0,44.9959,45.0372,44.9794,44.9794,55366.0
2019-06-11 12:00:00,54.43,54.46,54.3,54.34,76430.0,44.9876,45.0124,44.8802,44.9132,76430.0
2019-06-11 12:05:00,54.34,54.35,54.24,54.35,60401.0,44.9132,44.9215,44.8306,44.9215,60401.0
2019-06-11 12:10:00,54.35,54.38,54.31,54.32,31988.0,44.9215,44.9463,44.8884,44.8967,31988.0
2019-06-11 12:15:00,54.33,54.36,54.27,54.35,41980.0,44.905,44.9298,44.8554,44.9215,41980.0
2019-06-11 12:20:00,54.35,54.41,54.33,54.38,30717.0,44.9215,44.9711,44.905,44.9463,30717.0
2019-06-11 12:25:00,54.37,54.38,54.36,54.37,17374.0,44.938,44.9463,44.9298,44.938,17374.0
2019-06-11 12:30:00,54.36,54.43,54.31,54.31,94686.0,44.9298,44.9876,44.8884,44.8884,94686.0
2019-06-11 12:35:00,54.31,54.32,54.26,54.29,63202.0,44.8884,44.8967,44.8471,44.8719,63202.0
2019-06-11 12:40:00,54.28,54.3,54.23,54.24,52399.0,44.8636,44.8802,44.8223,44.8306,52399.0
2019-06-11 12:45:00,54.23,54.25,54.16,54.18,52702.0,44.8223,44.8388,44.7645,44.781,52702.0
2019-06-11 12:50:00,54.18,54.19,54.14,54.16,38512.0,44.781,44.7893,44.7479,44.7645,38512.0
2019-06-11 12:55:00,54.16,54.17,54.07,54.08,46601.0,44.7645,44.7727,44.6901,44.6983,46601.0
2019-06-11 13:00:00,54.08,54.1,54.0,54.02,85923.0,44.6983,44.7149,44.6322,44.6487,85923.0
2019-06-11 13:05:00,54.02,54.1,54.01,54.09,42307.0,44.6487,44.7149,44.6405,44.7066,42307.0
2019-06-11 13:10:00,54.09,54.11,54.07,54.1,38331.0,44.7066,44.7231,44.6901,44.7149,38331.0
2019-06-11 13:15:00,54.11,54.15,54.1,54.11,26492.0,44.7231,44.7562,44.7149,44.7231,26492.0
2019-06-11 13:20:00,54.11,54.11,54.05,54.07,76130.0,44.7231,44.7231,44.6735,44.6901,76130.0
2019-06-11 13:25:00,54.07,54.07,53.96,54.01,94634.0,44.6901,44.6901,44.5992,44.6405,94634.0
2019-06-11 13:30:00,54.02,54.05,53.98,54.01,64872.0,44.6487,44.6735,44.6157,44.6405,64872.0
2019-06-11 13:35:00,54.01,54.06,53.99,54.06,39793.0,44.6405,44.6818,44.6239,44.6818,39793.0
2019-06-11 13:40:00,54.05,54.1,54.03,54.05,53764.0,44.6735,44.7149,44.657,44.6735,53764.0
2019-06-11 13:45:00,54.05,54.05,53.97,53.98,54269.0,44.6735,44.6735,44.6074,44.6157,54269.0
2019-06-11 13:50:00,53.98,54.05,53.97,54.03,78127.0,44.6157,44.6735,44.6074,44.657,78127.0
2019-06-11 13:55:00,54.03,54.11,54.02,54.11,44572.0,44.657,44.7231,44.6487,44.7231,44572.0
2019-06-11 14:00:00,54.1,54.18,54.09,54.12,49244.0,44.7149,44.781,44.7066,44.7314,49244.0
2019-06-11 14:05:00,54.12,54.13,54.09,54.11,44869.0,44.7314,44.7397,44.7066,44.7231,44869.0
2019-06-11 14:10:00,54.1,54.14,54.06,54.13,26966.0,44.7149,44.7479,44.6818,44.7397,26966.0
2019-06-11 14:15:00,54.14,54.15,54.1,54.14,29319.0,44.7479,44.7562,44.7149,44.7479,29319.0
2019-06-11 14:20:00,54.13,54.15,54.09,54.09,61855.0,44.7397,44.7562,44.7066,44.7066,61855.0
2019-06-11 14:25:00,54.09,54.1,53.98,53.98,67609.0,44.7066,44.7149,44.6157,44.6157,67609.0
2019-06-11 14:30:00,53.98,53.99,53.95,53.95,48841.0,44.6157,44.6239,44.5909,44.5909,48841.0
2019-06-11 14:35:00,53.95,53.95,53.85,53.85,109285.0,44.5909,44.5909,44.5082,44.5082,109285.0
2019-06-11 14:40:00,53.85,53.86,53.84,53.86,64207.0,44.5082,44.5165,44.5,44.5165,64207.0
2019-06-11 14:45:00,53.85,53.86,53.82,53.85,82737.0,44.5082,44.5165,44.4834,44.5082,82737.0
2019-06-11 14:50:00,53.84,53.9,53.83,53.88,86545.0,44.5,44.5496,44.4917,44.533,86545.0
2019-06-11 14:55:00,53.89,53.95,53.87,53.95,71489.0,44.5413,44.5909,44.5248,44.5909,71489.0
2019-06-11 15:00:00,53.94,53.94,53.85,53.86,94581.0,44.5826,44.5826,44.5082,44.5165,94581.0
2019-06-11 15:05:00,53.86,53.96,53.85,53.95,47891.0,44.5165,44.5992,44.5082,44.5909,47891.0
2019-06-11 15:10:00,53.95,53.96,53.86,53.86,48504.0,44.5909,44.5992,44.5165,44.5165,48504.0
2019-06-11 15:15:00,53.86,53.91,53.85,53.86,66390.0,44.5165,44.5578,44.5082,44.5165,66390.0
2019-06-11 15:20:00,53.86,53.87,53.79,53.85,141944.0,44.5165,44.5248,44.4586,44.5082,141944.0
2019-06-11 15:25:00,53.84,53.89,53.84,53.88,85977.0,44.5,44.5413,44.5,44.533,85977.0
2019-06-11 15:30:00,53.88,53.91,53.85,53.9,122027.0,44.533,44.5578,44.5082,44.5496,122027.0
2019-06-11 15:35:00,53.9,53.98,53.88,53.97,123004.0,44.5496,44.6157,44.533,44.6074,123004.0
2019-06-11 15:40:00,53.96,53.97,53.87,53.9,115134.0,44.5992,44.6074,44.5248,44.5496,115134.0
2019-06-11 15:45:00,53.9,53.92,53.85,53.92,133170.0,44.5496,44.5661,44.5082,44.5661,133170.0
2019-06-11 15:50:00,53.92,53.92,53.84,53.92,231549.0,44.5661,44.5661,44.5,44.5661,231549.0
2019-06-11 15:55:00,53.91,53.96,53.89,53.96,321163.0,44.5578,44.5992,44.5413,44.5992,321163.0
2019-06-12 09:30:00,53.85,54.03,53.63,53.7,243822.0,44.5082,44.657,44.3264,44.3843,243822.0
2019-06-12 09:35:00,53.69,53.7,53.37,53.55,166920.0,44.376,44.3843,44.1115,44.2603,166920.0
2019-06-12 09:40:00,53.55,53.7,53.44,53.62,102943.0,44.2603,44.3843,44.1694,44.3181,102943.0
2019-06-12 09:45:00,53.61,53.63,53.38,53.39,117420.0,44.3099,44.3264,44.1198,44.128,117420.0
2019-06-12 09:50:00,53.4,53.4,53.07,53.1,360036.0,44.1363,44.1363,43.8635,43.8883,360036.0
2019-06-12 09:55:00,53.09,53.24,53.04,53.16,161365.0,43.8801,44.0041,43.8388,43.9379,161365.0
2019-06-12 10:00:00,53.16,53.28,53.09,53.2,111335.0,43.9379,44.0371,43.8801,43.971,111335.0
2019-06-12 10:05:00,53.2,53.3,53.18,53.24,163878.0,43.971,44.0536,43.9545,44.0041,163878.0
2019-06-12 10:10:00,53.25,53.42,53.24,53.33,94048.0,44.0123,44.1528,44.0041,44.0784,94048.0
2019-06-12 10:15:00,53.33,53.41,53.23,53.4,85806.0,44.0784,44.1446,43.9958,44.1363,85806.0
2019-06-12 10:20:00,53.41,53.5,53.36,53.44,83842.0,44.1446,44.219,44.1032,44.1694,83842.0
2019-06-12 10:25:00,53.44,53.45,53.29,53.4,82898.0,44.1694,44.1776,44.0454,44.1363,82898.0
2019-06-12 10:30:00,53.39,53.41,53.28,53.33,54316.0,44.128,44.1446,44.0371,44.0784,54316.0
2019-06-12 10:35:00,53.34,53.4,53.3,53.35,76342.0,44.0867,44.1363,44.0536,44.095,76342.0
2019-06-12 10:40:00,53.35,53.39,53.28,53.28,37380.0,44.095,44.128,44.0371,44.0371,37380.0
2019-06-12 10:45:00,53.29,53.42,53.28,53.37,72410.0,44.0454,44.1528,44.0371,44.1115,72410.0
2019-06-12 10:50:00,53.38,53.45,53.37,53.44,81538.0,44.1198,44.1776,44.1115,44.1694,81538.0
2019-06-12 10:55:00,53.44,53.47,53.35,53.38,69769.0,44.1694,44.1942,44.095,44.1198,69769.0
2019-06-12 11:00:00,53.37,53.42,53.32,53.4,60171.0,44.1115,44.1528,44.0702,44.1363,60171.0
2019-06-12 11:05:00,53.4,53.42,53.37,53.37,64651.0,44.1363,44.1528,44.1115,44.1115,64651.0
2019-06-12 11:10:00,53.38,53.39,53.33,53.34,39777.0,44.1198,44.128,44.0784,44.0867,39777.0
2019-06-12 11:15:00,53.34,53.38,53.28,53.32,73173.0,44.0867,44.1198,44.0371,44.0702,73173.0
2019-06-12 11:20:00,53.32,53.34,53.2,53.3,105088.0,44.0702,44.0867,43.971,44.0536,105088.0
2019-06-12 11:25:00,53.3,53.34,53.23,53.31,63822.0,44.0536,44.0867,43.9958,44.0619,63822.0
2019-06-12 11:30:00,53.3,53.41,53.28,53.39,41036.0,44.0536,44.1446,44.0371,44.128,41036.0
2019-06-12 11:35:00,53.39,53.44,53.3,53.32,72144.0,44.128,44.1694,44.0536,44.0702,72144.0
2019-06-12 11:40:00,53.32,53.36,53.26,53.29,55178.0,44.0702,44.1032,44.0206,44.0454,55178.0
2019-06-12 11:45:00,53.29,53.3,53.21,53.22,32580.0,44.0454,44.0536,43.9793,43.9875,32580.0
2019-06-12 11:50:00,53.21,53.24,53.17,53.18,45015.0,43.9793,44.0041,43.9462,43.9545,45015.0
2019-06-12 11:55:00,53.18,53.21,53.17,53.19,57130.0,43.9545,43.9793,43.9462,43.9627,57130.0
2019-06-12 12:00:00,53.19,53.26,53.18,53.2,80545.0,43.9627,44.0206,43.9545,43.971,80545.0
2019-06-12 12:05:00,53.21,53.22,53.15,53.19,59257.0,43.9793,43.9875,43.9297,43.9627,59257.0
2019-06-12 12:10:00,53.19,53.22,53.14,53.19,100054.0,43.9627,43.9875,43.9214,43.9627,100054.0
2019-06-12 12:15:00,53.19,53.25,53.16,53.19,43017.0,43.9627,44.0123,43.9379,43.9627,43017.0
2019-06-12 12:20:00,53.18,53.22,53.16,53.21,45538.0,43.9545,43.9875,43.9379,43.9793,45538.0
2019-06-12 12:25:00,53.21,53.26,53.2,53.25,67637.0,43.9793,44.0206,43.971,44.0123,67637.0
2019-06-12 12:30:00,53.26,53.28,53.18,53.21,89092.0,44.0206,44.0371,43.9545,43.9793,89092.0
2019-06-12 12:35:00,53.21,53.22,53.18,53.2,59005.0,43.9793,43.9875,43.9545,43.971,59005.0
2019-06-12 12:40:00,53.21,53.39,53.2,53.32,263977.0,43.9793,44.128,43.971,44.0702,263977.0
2019-06-12 12:45:00,53.32,53.41,53.32,53.37,173372.0,44.0702,44.1446,44.0702,44.1115,173372.0
2019-06-12 12:50:00,53.39,53.52,53.38,53.46,52251.0,44.128,44.2355,44.1198,44.1859,52251.0
2019-06-12 12:55:00,53.47,53.47,53.39,53.45,61214.0,44.1942,44.1942,44.128,44.1776,61214.0
2019-06-12 13:00:00,53.45,53.47,53.42,53.47,37677.0,44.1776,44.1942,44.1528,44.1942,37677.0
2019-06-12 13:05:00,53.46,53.49,53.42,53.43,42459.0,44.1859,44.2107,44.1528,44.1611,42459.0
2019-06-12 13:10:00,53.43,53.44,53.32,53.32,50978.0,44.1611,44.1694,44.0702,44.0702,50978.0
2019-06-12 13:15:00,53.33,53.38,53.31,53.36,45496.0,44.0784,44.1198,44.0619,44.1032,45496.0
2019-06-12 13:20:00,53.36,53.47,53.34,53.36,93408.0,44.1032,44.1942,44.0867,44.1032,93408.0
2019-06-12 13:25:00,53.36,53.36,53.31,53.36,67602.0,44.1032,44.1032,44.0619,44.1032,67602.0
2019-06-12 13:30:00,53.36,53.41,53.34,53.4,38134.0,44.1032,44.1446,44.0867,44.1363,38134.0
2019-06-12 13:35:00,53.4,53.41,53.34,53.35,25638.0,44.1363,44.1446,44.0867,44.095,25638.0
2019-06-12 13:40:00,53.35,53.38,53.3,53.37,53530.0,44.095,44.1198,44.0536,44.1115,53530.0
2019-06-12 13:45:00,53.37,53.46,53.37,53.38,127095.0,44.1115,44.1859,44.1115,44.1198,127095.0
2019-06-12 13:50:00,53.38,53.42,53.37,53.4,53017.0,44.1198,44.1528,44.1115,44.1363,53017.0
2019-06-12 13:55:00,53.39,53.43,53.39,53.4,44614.0,44.128,44.1611,44.128,44.1363,44614.0
2019-06-12 14:00:00,53.4,53.43,53.39,53.42,49832.0,44.1363,44.1611,44.128,44.1528,49832.0
2019-06-12 14:05:00,53.42,53.43,53.39,53.4,36572.0,44.1528,44.1611,44.128,44.1363,36572.0
2019-06-12 14:10:00,53.41,53.5,53.4,53.47,37659.0,44.1446,44.219,44.1363,44.1942,37659.0
2019-06-12 14:15:00,53.47,53.5,53.46,53.49,26312.0,44.1942,44.219,44.1859,44.2107,26312.0
2019-06-12 14:20:00,53.49,53.53,53.45,53.51,36876.0,44.2107,44.2437,44.1776,44.2272,36876.0
2019-06-12 14:25:00,53.51,53.6,53.5,53.6,55748.0,44.2272,44.3016,44.219,44.3016,55748.0
2019-06-12 14:30:00,53.6,53.69,53.55,53.68,185094.0,44.3016,44.376,44.2603,44.3677,185094.0
2019-06-12 14:35:00,53.69,53.77,53.65,53.73,180098.0,44.376,44.4421,44.3429,44.4091,180098.0
2019-06-12 14:40:00,53.73,53.82,53.68,53.82,205682.0,44.4091,44.4834,44.3677,44.4834,205682.0
2019-06-12 14:45:00,53.82,53.83,53.73,53.76,216010.0,44.4834,44.4917,44.4091,44.4338,216010.0
2019-06-12 14:50:00,53.76,53.88,53.73,53.73,182905.0,44.4338,44.533,44.4091,44.4091,182905.0
2019-06-12 14:55:00,53.74,53.84,53.73,53.8,184754.0,44.4173,44.5,44.4091,44.4669,184754.0
2019-06-12 15:00:00,53.8,53.8,53.69,53.72,224857.0,44.4669,44.4669,44.376,44.4008,224857.0
2019-06-12 15:05:00,53.72,53.75,53.65,53.68,177640.0,44.4008,44.4256,44.3429,44.3677,177640.0
2019-06-12 15:10:00,53.69,53.77,53.67,53.71,200763.0,44.376,44.4421,44.3595,44.3925,200763.0
2019-06-12 15:15:00,53.72,53.77,53.7,53.74,186672.0,44.4008,44.4421,44.3843,44.4173,186672.0
2019-06-12 15:20:00,53.75,53.76,53.58,53.61,232308.0,44.4256,44.4338,44.2851,44.3099,232308.0
2019-06-12 15:25:00,53.61,53.67,53.56,53.6,185845.0,44.3099,44.3595,44.2685,44.3016,185845.0
2019-06-12 15:30:00,53.6,53.7,53.55,53.7,183672.0,44.3016,44.3843,44.2603,44.3843,183672.0
2019-06-12 15:35:00,53.69,53.69,53.59,53.63,194393.0,44.376,44.376,44.2933,44.3264,194393.0
2019-06-12 15:40:00,53.64,53.64,53.53,53.54,236600.0,44.3347,44.3347,44.2437,44.252,236600.0
2019-06-12 15:45:00,53.54,53.64,53.53,53.63,90001.0,44.252,44.3347,44.2437,44.3264,90001.0
2019-06-12 15:50:00,53.63,53.65,53.57,53.59,125729.0,44.3264,44.3429,44.2768,44.2933,125729.0
2019-06-12 15:55:00,53.59,53.67,53.58,53.67,249071.0,44.2933,44.3595,44.2851,44.3595,249071.0
2019-06-13 09:30:00,53.87,53.91,53.71,53.74,135492.0,44.5248,44.5578,44.3925,44.4173,135492.0
2019-06-13 09:35:00,53.75,54.03,53.74,53.96,107790.0,44.4256,44.657,44.4173,44.5992,107790.0
2019-06-13 09:40:00,53.96,54.19,53.96,54.18,95225.0,44.5992,44.7893,44.5992,44.781,95225.0
2019-06-13 09:45:00,54.18,54.29,54.14,54.2,96692.0,44.781,44.8719,44.7479,44.7975,96692.0
2019-06-13 09:50:00,54.2,54.29,54.15,54.23,63494.0,44.7975,44.8719,44.7562,44.8223,63494.0
2019-06-13 09:55:00,54.24,54.35,54.11,54.14,69371.0,44.8306,44.9215,44.7231,44.7479,69371.0
2019-06-13 10:00:00,54.14,54.21,53.98,53.99,72740.0,44.7479,44.8058,44.6157,44.6239,72740.0
2019-06-13 10:05:00,53.98,54.04,53.94,54.03,63258.0,44.6157,44.6653,44.5826,44.657,63258.0
2019-06-13 10:10:00,54.04,54.15,54.0,54.15,63519.0,44.6653,44.7562,44.6322,44.7562,63519.0
2019-06-13 10:15:00,54.16,54.17,54.1,54.13,43773.0,44.7645,44.7727,44.7149,44.7397,43773.0
2019-06-13 10:20:00,54.12,54.19,54.06,54.16,39641.0,44.7314,44.7893,44.6818,44.7645,39641.0
2019-06-13 10:25:00,54.17,54.29,54.15,54.27,60457.0,44.7727,44.8719,44.7562,44.8554,60457.0
2019-06-13 10:30:00,54.28,54.33,54.18,54.21,55230.0,44.8636,44.905,44.781,44.8058,55230.0
2019-06-13 10:35:00,54.2,54.32,54.19,54.3,50817.0,44.7975,44.8967,44.7893,44.8802,50817.0
2019-06-13 10:40:00,54.29,54.31,54.03,54.25,41534.0,44.8719,44.8884,44.657,44.8388,41534.0
2019-06-13 10:45:00,54.25,54.28,54.17,54.18,24926.0,44.8388,44.8636,44.7727,44.781,24926.0
2019-06-13 10:50:00,54.19,54.22,54.14,54.18,41588.0,44.7893,44.814,44.7479,44.781,41588.0
2019-06-13 10:55:00,54.18,54.23,54.12,54.16,36125.0,44.781,44.8223,44.7314,44.7645,36125.0
2019-06-13 11:00:00,54.17,54.35,54.16,54.34,87048.0,44.7727,44.9215,44.7645,44.9132,87048.0
2019-06-13 11:05:00,54.33,54.36,54.27,54.29,59501.0,44.905,44.9298,44.8554,44.8719,59501.0
2019-06-13 11:10:00,54.29,54.3,54.19,54.29,44786.0,44.8719,44.8802,44.7893,44.8719,44786.0
2019-06-13 11:15:00,54.3,54.3,54.12,54.19,52126.0,44.8802,44.8802,44.7314,44.7893,52126.0
2019-06-13 11:20:00,54.18,54.2,54.12,54.17,31970.0,44.781,44.7975,44.7314,44.7727,31970.0
2019-06-13 11:25:00,54.18,54.22,54.14,54.2,60394.0,44.781,44.814,44.7479,44.7975,60394.0
2019-06-13 11:30:00,54.2,54.21,54.07,54.12,36470.0,44.7975,44.8058,44.6901,44.7314,36470.0
2019-06-13 11:35:00,54.11,54.28,54.1,54.28,93782.0,44.7231,44.8636,44.7149,44.8636,93782.0
2019-06-13 11:40:00,54.27,54.31,54.23,54.3,85408.0,44.8554,44.8884,44.8223,44.8802,85408.0
2019-06-13 11:45:00,54.31,54.41,54.31,54.4,54949.0,44.8884,44.9711,44.8884,44.9628,54949.0
2019-06-13 11:50:00,54.4,54.46,54.39,54.42,46746.0,44.9628,45.0124,44.9546,44.9794,46746.0
2019-06-13 11:55:00,54.42,54.42,54.37,54.38,31478.0,44.9794,44.9794,44.938,44.9463,31478.0
2019-06-13 12:00:00,54.39,54.46,54.35,54.46,56884.0,44.9546,45.0124,44.9215,45.0124,56884.0
2019-06-13 12:05:00,54.47,54.47,54.41,54.43,49100.0,45.0207,45.0207,44.9711,44.9876,49100.0
2019-06-13 12:10:00,54.41,54.45,54.39,54.41,34238.0,44.9711,45.0041,44.9546,44.9711,34238.0
2019-06-13 12:15:00,54.41,54.54,54.4,54.51,84699.0,44.9711,45.0785,44.9628,45.0537,84699.0
2019-06-13 12:20:00,54.51,54.52,54.42,54.5,49806.0,45.0537,45.062,44.9794,45.0455,49806.0
2019-06-13 12:25:00,54.51,54.54,54.45,54.46,36561.0,45.0537,45.0785,45.0041,45.0124,36561.0
2019-06-13 12:30:00,54.46,54.5,54.42,54.44,22605.0,45.0124,45.0455,44.9794,44.9959,22605.0
2019-06-13 12:35:00,54.44,54.47,54.4,54.41,30792.0,44.9959,45.0207,44.9628,44.9711,30792.0
2019-06-13 12:40:00,54.43,54.49,54.37,54.48,47551.0,44.9876,45.0372,44.938,45.0289,47551.0
2019-06-13 12:45:00,54.48,54.53,54.45,54.49,34468.0,45.0289,45.0703,45.0041,45.0372,34468.0
2019-06-13 12:50:00,54.49,54.57,54.48,54.57,37910.0,45.0372,45.1033,45.0289,45.1033,37910.0
2019-06-13 12:55:00,54.56,54.57,54.52,54.54,32383.0,45.0951,45.1033,45.062,45.0785,32383.0
2019-06-13 13:00:00,54.54,54.6,54.49,54.5,42755.0,45.0785,45.1281,45.0372,45.0455,42755.0
2019-06-13 13:05:00,54.49,54.51,54.45,54.49,28113.0,45.0372,45.0537,45.0041,45.0372,28113.0
2019-06-13 13:10:00,54.49,54.5,54.44,54.48,39171.0,45.0372,45.0455,44.9959,45.0289,39171.0
2019-06-13 13:15:00,54.49,54.54,54.48,54.48,20495.0,45.0372,45.0785,45.0289,45.0289,20495.0
2019-06-13 13:20:00,54.49,54.52,54.48,54.48,31344.0,45.0372,45.062,45.0289,45.0289,31344.0
2019-06-13 13:25:00,54.48,54.54,54.48,54.54,32373.0,45.0289,45.0785,45.0289,45.0785,32373.0
2019-06-13 13:30:00,54.54,54.55,54.51,54.51,32451.0,45.0785,45.0868,45.0537,45.0537,32451.0
2019-06-13 13:35:00,54.51,54.55,54.51,54.52,52063.0,45.0537,45.0868,45.0537,45.062,52063.0
2019-06-13 13:40:00,54.52,54.54,54.51,54.52,22113.0,45.062,45.0785,45.0537,45.062,22113.0
2019-06-13 13:45:00,54.52,54.53,54.51,54.53,26420.0,45.062,45.0703,45.0537,45.0703,26420.0
2019-06-13 13:50:00,54.53,54.53,54.47,54.48,23359.0,45.0703,45.0703,45.0207,45.0289,23359.0
2019-06-13 13:55:00,54.47,54.49,54.46,54.47,32657.0,45.0207,45.0372,45.0124,45.0207,32657.0
2019-06-13 14:00:00,54.47,54.47,54.42,54.45,39081.0,45.0207,45.0207,44.9794,45.0041,39081.0
2019-06-13 14:05:00,54.45,54.45,54.36,54.37,37626.0,45.0041,45.0041,44.9298,44.938,37626.0
2019-06-13 14:10:00,54.36,54.43,54.36,54.4,27019.0,44.9298,44.9876,44.9298,44.9628,27019.0
2019-06-13 14:15:00,54.4,54.44,54.38,54.41,29224.0,44.9628,44.9959,44.9463,44.9711,29224.0
2019-06-13 14:20:00,54.4,54.43,54.4,54.43,26687.0,44.9628,44.9876,44.9628,44.9876,26687.0
2019-06-13 14:25:00,54.43,54.48,54.42,54.46,21178.0,44.9876,45.0289,44.9794,45.0124,21178.0
2019-06-13 14:30:00,54.46,54.47,54.43,54.44,18201.0,45.0124,45.0207,44.9876,44.9959,18201.0
2019-06-13 14:35:00,54.43,54.43,54.38,54.41,40708.0,44.9876,44.9876,44.9463,44.9711,40708.0
2019-06-13 14:40:00,54.41,54.47,54.39,54.46,32869.0,44.9711,45.0207,44.9546,45.0124,32869.0
2019-06-13 14:45:00,54.47,54.47,54.45,54.46,40590.0,45.0207,45.0207,45.0041,45.0124,40590.0
2019-06-13 14:50:00,54.47,54.5,54.45,54.47,36558.0,45.0207,45.0455,45.0041,45.0207,36558.0
2019-06-13 14:55:00,54.48,54.52,54.47,54.48,60974.0,45.0289,45.062,45.0207,45.0289,60974.0
2019-06-13 15:00:00,54.48,54.48,54.42,54.45,43899.0,45.0289,45.0289,44.9794,45.0041,43899.0
2019-06-13 15:05:00,54.46,54.46,54.41,54.43,41906.0,45.0124,45.0124,44.9711,44.9876,41906.0
2019-06-13 15:10:00,54.43,54.48,54.43,54.44,48968.0,44.9876,45.0289,44.9876,44.9959,48968.0
2019-06-13 15:15:00,54.44,54.44,54.38,54.41,49831.0,44.9959,44.9959,44.9463,44.9711,49831.0
2019-06-13 15:20:00,54.41,54.47,54.41,54.46,39161.0,44.9711,45.0207,44.9711,45.0124,39161.0
2019-06-13 15:25:00,54.46,54.49,54.45,54.48,46340.0,45.0124,45.0372,45.0041,45.0289,46340.0
2019-06-13 15:30:00,54.48,54.52,54.45,54.5,64332.0,45.0289,45.062,45.0041,45.0455,64332.0
2019-06-13 15:35:00,54.5,54.59,54.48,54.59,107818.0,45.0455,45.1199,45.0289,45.1199,107818.0
2019-06-13 15:40:00,54.59,54.64,54.55,54.56,125253.0,45.1199,45.1612,45.0868,45.0951,125253.0
2019-06-13 15:45:00,54.55,54.56,54.45,54.46,109187.0,45.0868,45.0951,45.0041,45.0124,109187.0
2019-06-13 15:50:00,54.46,54.49,54.44,54.47,159975.0,45.0124,45.0372,44.9959,45.0207,159975.0
2019-06-13 15:55:00,54.47,54.62,54.44,54.59,330796.0,45.0207,45.1447,44.9959,45.1199,330796.0
2019-06-14 09:30:00,54.65,54.68,54.45,54.55,125799.0,45.1695,45.1942,45.0041,45.0868,125799.0
2019-06-14 09:35:00,54.55,54.56,54.41,54.51,69790.0,45.0868,45.0951,44.9711,45.0537,69790.0
2019-06-14 09:40:00,54.52,54.55,54.42,54.47,63096.0,45.062,45.0868,44.9794,45.0207,63096.0
2019-06-14 09:45:00,54.48,54.56,54.47,54.53,45325.0,45.0289,45.0951,45.0207,45.0703,45325.0
2019-06-14 09:50:00,54.52,54.54,54.34,54.35,72857.0,45.062,45.0785,44.9132,44.9215,72857.0
2019-06-14 09:55:00,54.34,54.46,54.22,54.41,110689.0,44.9132,45.0124,44.814,44.9711,110689.0
2019-06-14 10:00:00,54.41,54.45,54.25,54.28,62005.0,44.9711,45.0041,44.8388,44.8636,62005.0
2019-06-14 10:05:00,54.3,54.36,54.24,54.34,50321.0,44.8802,44.9298,44.8306,44.9132,50321.0
2019-06-14 10:10:00,54.34,54.36,54.28,54.31,54324.0,44.9132,44.9298,44.8636,44.8884,54324.0
2019-06-14 10:15:00,54.31,54.35,54.27,54.31,29782.0,44.8884,44.9215,44.8554,44.8884,29782.0
2019-06-14 10:20:00,54.31,54.49,54.29,54.38,60829.0,44.8884,45.0372,44.8719,44.9463,60829.0
2019-06-14 10:25:00,54.37,54.44,54.35,54.41,33817.0,44.938,44.9959,44.9215,44.9711,33817.0
2019-06-14 10:30:00,54.42,54.44,54.32,54.34,26372.0,44.9794,44.9959,44.8967,44.9132,26372.0
2019-06-14 10:35:00,54.33,54.37,54.28,54.29,51069.0,44.905,44.938,44.8636,44.8719,51069.0
2019-06-14 10:40:00,54.29,54.41,54.28,54.35,42004.0,44.8719,44.9711,44.8636,44.9215,42004.0
2019-06-14 10:45:00,54.34,54.35,54.27,54.34,26077.0,44.9132,44.9215,44.8554,44.9132,26077.0
2019-06-14 10:50:00,54.34,54.42,54.31,54.4,73704.0,44.9132,44.9794,44.8884,44.9628,73704.0
2019-06-14 10:55:00,54.4,54.49,54.37,54.47,40935.0,44.9628,45.0372,44.938,45.0207,40935.0
2019-06-14 11:00:00,54.47,54.48,54.34,54.39,36279.0,45.0207,45.0289,44.9132,44.9546,36279.0
2019-06-14 11:05:00,54.38,54.38,54.21,54.22,60565.0,44.9463,44.9463,44.8058,44.814,60565.0
2019-06-14 11:10:00,54.21,54.24,54.16,54.22,43574.0,44.8058,44.8306,44.7645,44.814,43574.0
2019-06-14 11:15:00,54.22,54.23,54.14,54.16,35708.0,44.814,44.8223,44.7479,44.7645,35708.0
2019-06-14 11:20:00,54.16,54.2,54.11,54.14,51775.0,44.7645,44.7975,44.7231,44.7479,51775.0
2019-06-14 11:25:00,54.14,54.14,54.05,54.12,46857.0,44.7479,44.7479,44.6735,44.7314,46857.0
2019-06-14 11:30:00,54.13,54.16,54.09,54.15,36648.0,44.7397,44.7645,44.7066,44.7562,36648.0
2019-06-14 11:35:00,54.14,54.15,54.08,54.13,33568.0,44.7479,44.7562,44.6983,44.7397,33568.0
2019-06-14 11:40:00,54.13,54.2,54.12,54.2,41610.0,44.7397,44.7975,44.7314,44.7975,41610.0
2019-06-14 11:45:00,54.18,54.18,54.1,54.15,34715.0,44.781,44.781,44.7149,44.7562,34715.0
2019-06-14 11:50:00,54.17,54.24,54.16,54.22,96643.0,44.7727,44.8306,44.7645,44.814,96643.0
2019-06-14 11:55:00,54.23,54.28,54.18,54.21,47497.0,44.8223,44.8636,44.781,44.8058,47497.0
2019-06-14 12:00:00,54.2,54.23,54.18,54.2,29538.0,44.7975,44.8223,44.781,44.7975,29538.0
2019-06-14 12:05:00,54.21,54.27,54.18,54.27,24170.0,44.8058,44.8554,44.781,44.8554,24170.0
2019-06-14 12:10:00,54.26,54.27,54.22,54.23,23732.0,44.8471,44.8554,44.814,44.8223,23732.0
2019-06-14 12:15:00,54.23,54.3,54.23,54.26,31696.0,44.8223,44.8802,44.8223,44.8471,31696.0
2019-06-14 12:20:00,54.27,54.27,54.19,54.2,24667.0,44.8554,44.8554,44.7893,44.7975,24667.0
2019-06-14 12:25:00,54.2,54.27,54.2,54.25,26797.0,44.7975,44.8554,44.7975,44.8388,26797.0
2019-06-14 12:30:00,54.25,54.3,54.23,54.27,71642.0,44.8388,44.8802,44.8223,44.8554,71642.0
2019-06-14 12:35:00,54.26,54.28,54.25,54.25,16775.0,44.8471,44.8636,44.8388,44.8388,16775.0
2019-06-14 12:40:00,54.25,54.26,54.21,54.22,26831.0,44.8388,44.8471,44.8058,44.814,26831.0
2019-06-14 12:45:00,54.21,54.22,54.13,54.14,26529.0,44.8058,44.814,44.7397,44.7479,26529.0
2019-06-14 12:50:00,54.14,54.18,54.1,54.12,36180.0,44.7479,44.781,44.7149,44.7314,36180.0
2019-06-14 12:55:00,54.13,54.17,54.12,54.13,20849.0,44.7397,44.7727,44.7314,44.7397,20849.0
2019-06-14 13:00:00,54.14,54.16,54.12,54.16,19716.0,44.7479,44.7645,44.7314,44.7645,19716.0
2019-06-14 13:05:00,54.15,54.24,54.14,54.23,18116.0,44.7562,44.8306,44.7479,44.8223,18116.0
2019-06-14 13:10:00,54.23,54.24,54.2,54.23,29297.0,44.8223,44.8306,44.7975,44.8223,29297.0
2019-06-14 13:15:00,54.23,54.23,54.19,54.22,11183.0,44.8223,44.8223,44.7893,44.814,11183.0
2019-06-14 13:20:00,54.21,54.23,54.19,54.19,21101.0,44.8058,44.8223,44.7893,44.7893,21101.0
2019-06-14 13:25:00,54.2,54.2,54.15,54.2,22945.0,44.7975,44.7975,44.7562,44.7975,22945.0
2019-06-14 13:30:00,54.21,54.24,54.2,54.22,23719.0,44.8058,44.8306,44.7975,44.814,23719.0
2019-06-14 13:35:00,54.22,54.25,54.2,54.24,34402.0,44.814,44.8388,44.7975,44.8306,34402.0
2019-06-14 13:40:00,54.24,54.25,54.2,54.21,18033.0,44.8306,44.8388,44.7975,44.8058,18033.0
2019-06-14 13:45:00,54.2,54.21,54.18,54.19,27419.0,44.7975,44.8058,44.781,44.7893,27419.0
2019-06-14 13:50:00,54.2,54.27,54.2,54.27,26022.0,44.7975,44.8554,44.7975,44.8554,26022.0
2019-06-14 13:55:00,54.26,54.3,54.26,54.27,27842.0,44.8471,44.8802,44.8471,44.8554,27842.0
2019-06-14 14:00:00,54.26,54.32,54.26,54.3,23560.0,44.8471,44.8967,44.8471,44.8802,23560.0
2019-06-14 14:05:00,54.31,54.31,54.24,54.27,26699.0,44.8884,44.8884,44.8306,44.8554,26699.0
2019-06-14 14:10:00,54.27,54.31,54.24,54.28,34972.0,44.8554,44.8884,44.8306,44.8636,34972.0
2019-06-14 14:15:00,54.29,54.35,54.26,54.31,35166.0,44.8719,44.9215,44.8471,44.8884,35166.0
2019-06-14 14:20:00,54.31,54.32,54.26,54.26,17404.0,44.8884,44.8967,44.8471,44.8471,17404.0
2019-06-14 14:25:00,54.26,54.29,54.26,54.28,22261.0,44.8471,44.8719,44.8471,44.8636,22261.0
2019-06-14 14:30:00,54.29,54.3,54.26,54.26,30806.0,44.8719,44.8802,44.8471,44.8471,30806.0
2019-06-14 14:35:00,54.26,54.28,54.24,54.26,28818.0,44.8471,44.8636,44.8306,44.8471,28818.0
2019-06-14 14:40:00,54.26,54.33,54.26,54.33,20442.0,44.8471,44.905,44.8471,44.905,20442.0
2019-06-14 14:45:00,54.32,54.33,54.29,54.29,30340.0,44.8967,44.905,44.8719,44.8719,30340.0
2019-06-14 14:50:00,54.3,54.3,54.23,54.23,26944.0,44.8802,44.8802,44.8223,44.8223,26944.0
2019-06-14 14:55:00,54.23,54.26,54.21,54.23,20935.0,44.8223,44.8471,44.8058,44.8223,20935.0
2019-06-14 15:00:00,54.23,54.25,54.2,54.22,53837.0,44.8223,44.8388,44.7975,44.814,53837.0
2019-06-14 15:05:00,54.22,54.3,54.19,54.29,53044.0,44.814,44.8802,44.7893,44.8719,53044.0
2019-06-14 15:10:00,54.29,54.31,54.27,54.29,37398.0,44.8719,44.8884,44.8554,44.8719,37398.0
2019-06-14 15:15:00,54.28,54.35,54.27,54.33,40076.0,44.8636,44.9215,44.8554,44.905,40076.0
2019-06-14 15:20:00,54.33,54.38,54.31,54.37,55966.0,44.905,44.9463,44.8884,44.938,55966.0
2019-06-14 15:25:00,54.37,54.38,54.35,54.36,40461.0,44.938,44.9463,44.9215,44.9298,40461.0
2019-06-14 15:30:00,54.35,54.38,54.33,54.37,51964.0,44.9215,44.9463,44.905,44.938,51964.0
2019-06-14 15:35:00,54.37,54.41,54.35,54.35,56783.0,44.938,44.9711,44.9215,44.9215,56783.0
2019-06-14 15:40:00,54.36,54.36,54.32,54.34,75362.0,44.9298,44.9298,44.8967,44.9132,75362.0
2019-06-14 15:45:00,54.34,54.35,54.3,54.3,84368.0,44.9132,44.9215,44.8802,44.8802,84368.0
2019-06-14 15:50:00,54.3,54.37,54.29,54.34,114311.0,44.8802,44.938,44.8719,44.9132,114311.0
2019-06-14 15:55:00,54.33,54.34,54.17,54.18,313497.0,44.905,44.9132,44.7727,44.781,313497.0
2019-06-17 09:30:00,54.23,54.34,53.93,54.03,162059.0,44.8223,44.9132,44.5744,44.657,162059.0
2019-06-17 09:35:00,54.08,54.38,54.07,54.27,90947.0,44.6983,44.9463,44.6901,44.8554,90947.0
2019-06-17 09:40:00,54.29,54.3,54.13,54.15,88176.0,44.8719,44.8802,44.7397,44.7562,88176.0
2019-06-17 09:45:00,54.16,54.3,54.1,54.29,71759.0,44.7645,44.8802,44.7149,44.8719,71759.0
2019-06-17 09:50:00,54.29,54.47,54.26,54.38,63080.0,44.8719,45.0207,44.8471,44.9463,63080.0
2019-06-17 09:55:00,54.38,54.44,54.34,54.36,29094.0,44.9463,44.9959,44.9132,44.9298,29094.0
2019-06-17 10:00:00,54.36,54.62,54.32,54.52,86528.0,44.9298,45.1447,44.8967,45.062,86528.0
2019-06-17 10:05:00,54.52,54.63,54.46,54.62,101621.0,45.062,45.1529,45.0124,45.1447,101621.0
2019-06-17 10:10:00,54.6,54.63,54.41,54.46,60177.0,45.1281,45.1529,44.9711,45.0124,60177.0
2019-06-17 10:15:00,54.46,54.58,54.44,54.57,52984.0,45.0124,45.1116,44.9959,45.1033,52984.0
2019-06-17 10:20:00,54.57,54.68,54.56,54.68,42797.0,45.1033,45.1942,45.0951,45.1942,42797.0
2019-06-17 10:25:00,54.68,54.68,54.54,54.64,77311.0,45.1942,45.1942,45.0785,45.1612,77311.0
2019-06-17 10:30:00,54.66,54.66,54.58,54.63,34514.0,45.1777,45.1777,45.1116,45.1529,34514.0
2019-06-17 10:35:00,54.63,54.7,54.59,54.69,39025.0,45.1529,45.2108,45.1199,45.2025,39025.0
2019-06-17 10:40:00,54.7,54.7,54.59,54.6,76313.0,45.2108,45.2108,45.1199,45.1281,76313.0
2019-06-17 10:45:00,54.6,54.7,54.56,54.67,37157.0,45.1281,45.2108,45.0951,45.186,37157.0
2019-06-17 10:50:00,54.66,54.68,54.51,54.54,71869.0,45.1777,45.1942,45.0537,45.0785,71869.0
2019-06-17 10:55:00,54.53,54.64,54.52,54.6,64057.0,45.0703,45.1612,45.062,45.1281,64057.0
2019-06-17 11:00:00,54.59,54.62,54.56,54.6,94500.0,45.1199,45.1447,45.0951,45.1281,94500.0
2019-06-17 11:05:00,54.59,54.6,54.35,54.38,81736.0,45.1199,45.1281,44.9215,44.9463,81736.0
2019-06-17 11:10:00,54.38,54.42,54.36,54.38,74804.0,44.9463,44.9794,44.9298,44.9463,74804.0
2019-06-17 11:15:00,54.38,54.43,54.33,54.42,52253.0,44.9463,44.9876,44.905,44.9794,52253.0
2019-06-17 11:20:00,54.42,54.5,54.41,54.47,42988.0,44.9794,45.0455,44.9711,45.0207,42988.0
2019-06-17 11:25:00,54.45,54.47,54.43,54.44,36280.0,45.0041,45.0207,44.9876,44.9959,36280.0
2019-06-17 11:30:00,54.44,54.47,54.41,54.47,31500.0,44.9959,45.0207,44.9711,45.0207,31500.0
2019-06-17 11:35:00,54.47,54.47,54.39,54.4,81166.0,45.0207,45.0207,44.9546,44.9628,81166.0
2019-06-17 11:40:00,54.39,54.42,54.33,54.35,41350.0,44.9546,44.9794,44.905,44.9215,41350.0
2019-06-17 11:45:00,54.35,54.36,54.28,54.31,37436.0,44.9215,44.9298,44.8636,44.8884,37436.0
2019-06-17 11:50:00,54.31,54.35,54.26,54.3,48419.0,44.8884,44.9215,44.8471,44.8802,48419.0
2019-06-17 11:55:00,54.3,54.35,54.27,54.32,54512.0,44.8802,44.9215,44.8554,44.8967,54512.0
2019-06-17 12:00:00,54.31,54.33,54.27,54.28,45780.0,44.8884,44.905,44.8554,44.8636,45780.0
2019-06-17 12:05:00,54.28,54.29,54.23,54.25,51158.0,44.8636,44.8719,44.8223,44.8388,51158.0
2019-06-17 12:10:00,54.24,54.27,54.2,54.27,41851.0,44.8306,44.8554,44.7975,44.8554,41851.0
2019-06-17 12:15:00,54.26,54.28,54.21,54.26,23913.0,44.8471,44.8636,44.8058,44.8471,23913.0
2019-06-17 12:20:00,54.26,54.28,54.24,54.28,21922.0,44.8471,44.8636,44.8306,44.8636,21922.0
2019-06-17 12:25:00,54.28,54.32,54.28,54.32,24586.0,44.8636,44.8967,44.8636,44.8967,24586.0
2019-06-17 12:30:00,54.31,54.37,54.31,54.34,33518.0,44.8884,44.938,44.8884,44.9132,33518.0
2019-06-17 12:35:00,54.34,54.38,54.32,54.38,26396.0,44.9132,44.9463,44.8967,44.9463,26396.0
2019-06-17 12:40:00,54.37,54.4,54.32,54.32,21606.0,44.938,44.9628,44.8967,44.8967,21606.0
2019-06-17 12:45:00,54.33,54.34,54.28,54.3,17601.0,44.905,44.9132,44.8636,44.8802,17601.0
2019-06-17 12:50:00,54.3,54.31,54.27,54.3,21117.0,44.8802,44.8884,44.8554,44.8802,21117.0
2019-06-17 12:55:00,54.3,54.3,54.24,54.24,60395.0,44.8802,44.8802,44.8306,44.8306,60395.0
2019-06-17 13:00:00,54.23,54.37,54.22,54.36,46648.0,44.8223,44.938,44.814,44.9298,46648.0
2019-06-17 13:05:00,54.36,54.37,54.33,54.34,26194.0,44.9298,44.938,44.905,44.9132,26194.0
2019-06-17 13:10:00,54.34,54.36,54.33,54.35,15208.0,44.9132,44.9298,44.905,44.9215,15208.0
2019-06-17 13:15:00,54.35,54.39,54.33,54.39,29554.0,44.9215,44.9546,44.905,44.9546,29554.0
2019-06-17 13:20:00,54.39,54.42,54.37,54.4,31072.0,44.9546,44.9794,44.938,44.9628,31072.0
2019-06-17 13:25:00,54.39,54.4,54.35,54.39,35304.0,44.9546,44.9628,44.9215,44.9546,35304.0
2019-06-17 13:30:00,54.39,54.42,54.36,54.42,19328.0,44.9546,44.9794,44.9298,44.9794,19328.0
2019-06-17 13:35:00,54.42,54.44,54.41,54.42,29045.0,44.9794,44.9959,44.9711,44.9794,29045.0
2019-06-17 13:40:00,54.43,54.43,54.37,54.43,44528.0,44.9876,44.9876,44.938,44.9876,44528.0
2019-06-17 13:45:00,54.43,54.43,54.41,54.43,17814.0,44.9876,44.9876,44.9711,44.9876,17814.0
2019-06-17 13:50:00,54.43,54.49,54.41,54.46,56297.0,44.9876,45.0372,44.9711,45.0124,56297.0
2019-06-17 13:55:00,54.46,54.48,54.45,54.47,22258.0,45.0124,45.0289,45.0041,45.0207,22258.0
2019-06-17 14:00:00,54.47,54.48,54.45,54.46,23662.0,45.0207,45.0289,45.0041,45.0124,23662.0
2019-06-17 14:05:00,54.45,54.46,54.43,54.43,38568.0,45.0041,45.0124,44.9876,44.9876,38568.0
2019-06-17 14:10:00,54.44,54.51,54.43,54.48,41941.0,44.9959,45.0537,44.9876,45.0289,41941.0
2019-06-17 14:15:00,54.47,54.49,54.45,54.49,35995.0,45.0207,45.0372,45.0041,45.0372,35995.0
2019-06-17 14:20:00,54.48,54.49,54.4,54.41,31237.0,45.0289,45.0372,44.9628,44.9711,31237.0
2019-06-17 14:25:00,54.41,54.41,54.38,54.39,26243.0,44.9711,44.9711,44.9463,44.9546,26243.0
2019-06-17 14:30:00,54.39,54.43,54.38,54.42,32025.0,44.9546,44.9876,44.9463,44.9794,32025.0
2019-06-17 14:35:00,54.42,54.46,54.39,54.44,40463.0,44.9794,45.0124,44.9546,44.9959,40463.0
2019-06-17 14:40:00,54.43,54.52,54.41,54.52,38355.0,44.9876,45.062,44.9711,45.062,38355.0
2019-06-17 14:45:00,54.52,54.56,54.5,54.56,31550.0,45.062,45.0951,45.0455,45.0951,31550.0
2019-06-17 14:50:00,54.55,54.58,54.49,54.5,46623.0,45.0868,45.1116,45.0372,45.0455,46623.0
2019-06-17 14:55:00,54.51,54.52,54.45,54.47,58724.0,45.0537,45.062,45.0041,45.0207,58724.0
2019-06-17 15:00:00,54.48,54.52,54.45,54.51,23770.0,45.0289,45.062,45.0041,45.0537,23770.0
2019-06-17 15:05:00,54.51,54.54,54.48,54.51,37452.0,45.0537,45.0785,45.0289,45.0537,37452.0
2019-06-17 15:10:00,54.5,54.53,54.48,54.51,39468.0,45.0455,45.0703,45.0289,45.0537,39468.0
2019-06-17 15:15:00,54.5,54.53,54.49,54.52,25065.0,45.0455,45.0703,45.0372,45.062,25065.0
2019-06-17 15:20:00,54.52,54.56,54.51,54.52,51063.0,45.062,45.0951,45.0537,45.062,51063.0
2019-06-17 15:25:00,54.52,54.58,54.51,54.56,36623.0,45.062,45.1116,45.0537,45.0951,36623.0
2019-06-17 15:30:00,54.56,54.56,54.5,54.5,36533.0,45.0951,45.0951,45.0455,45.0455,36533.0
2019-06-17 15:35:00,54.5,54.53,54.48,54.52,47676.0,45.0455,45.0703,45.0289,45.062,47676.0
2019-06-17 15:40:00,54.52,54.56,54.5,54.5,71822.0,45.062,45.0951,45.0455,45.0455,71822.0
2019-06-17 15:45:00,54.5,54.53,54.5,54.53,59953.0,45.0455,45.0703,45.0455,45.0703,59953.0
2019-06-17 15:50:00,54.53,54.58,54.5,54.55,94278.0,45.0703,45.1116,45.0455,45.0868,94278.0
2019-06-17 15:55:00,54.55,54.58,54.5,54.53,252405.0,45.0868,45.1116,45.0455,45.0703,252405.0
2019-06-18 09:30:00,54.83,54.95,54.61,54.82,269645.0,45.3182,45.4174,45.1364,45.31,269645.0
2019-06-18 09:35:00,54.84,55.09,54.83,55.09,169808.0,45.3265,45.5331,45.3182,45.5331,169808.0
2019-06-18 09:40:00,55.1,55.23,55.03,55.14,167292.0,45.5414,45.6488,45.4835,45.5744,167292.0
2019-06-18 09:45:00,55.13,55.27,55.1,55.26,164808.0,45.5662,45.6819,45.5414,45.6736,164808.0
2019-06-18 09:50:00,55.27,55.34,55.18,55.23,143731.0,45.6819,45.7398,45.6075,45.6488,143731.0
2019-06-18 09:55:00,55.22,55.27,55.14,55.15,111983.0,45.6406,45.6819,45.5744,45.5827,111983.0
2019-06-18 10:00:00,55.16,55.22,55.09,55.14,114243.0,45.591,45.6406,45.5331,45.5744,114243.0
2019-06-18 10:05:00,55.15,55.17,54.93,55.01,93041.0,45.5827,45.5992,45.4009,45.467,93041.0
2019-06-18 10:10:00,55.04,55.06,54.9,54.9,68705.0,45.4918,45.5083,45.3761,45.3761,68705.0
2019-06-18 10:15:00,54.91,54.91,54.81,54.89,68824.0,45.3843,45.3843,45.3017,45.3678,68824.0
2019-06-18 10:20:00,54.89,54.98,54.88,54.96,76310.0,45.3678,45.4422,45.3596,45.4257,76310.0
2019-06-18 10:25:00,54.96,55.1,54.94,55.1,49600.0,45.4257,45.5414,45.4091,45.5414,49600.0
2019-06-18 10:30:00,55.13,55.15,55.02,55.05,105971.0,45.5662,45.5827,45.4753,45.5001,105971.0
2019-06-18 10:35:00,55.06,55.13,55.04,55.06,73346.0,45.5083,45.5662,45.4918,45.5083,73346.0
2019-06-18 10:40:00,55.04,55.1,55.03,55.1,173091.0,45.4918,45.5414,45.4835,45.5414,173091.0
2019-06-18 10:45:00,55.1,55.2,55.08,55.15,166796.0,45.5414,45.624,45.5249,45.5827,166796.0
2019-06-18 10:50:00,55.15,55.16,55.08,55.15,33295.0,45.5827,45.591,45.5249,45.5827,33295.0
2019-06-18 10:55:00,55.16,55.17,55.08,55.09,31351.0,45.591,45.5992,45.5249,45.5331,31351.0
2019-06-18 11:00:00,55.09,55.19,55.07,55.09,58603.0,45.5331,45.6158,45.5166,45.5331,58603.0
2019-06-18 11:05:00,55.08,55.15,55.05,55.09,43217.0,45.5249,45.5827,45.5001,45.5331,43217.0
2019-06-18 11:10:00,55.09,55.1,55.04,55.06,45830.0,45.5331,45.5414,45.4918,45.5083,45830.0
2019-06-18 11:15:00,55.05,55.06,55.0,55.03,44401.0,45.5001,45.5083,45.4587,45.4835,44401.0
2019-06-18 11:20:00,55.02,55.09,54.92,54.96,75018.0,45.4753,45.5331,45.3926,45.4257,75018.0
2019-06-18 11:25:00,54.96,55.06,54.96,55.06,51842.0,45.4257,45.5083,45.4257,45.5083,51842.0
2019-06-18 11:30:00,55.07,55.07,54.95,54.99,25303.0,45.5166,45.5166,45.4174,45.4505,25303.0
2019-06-18 11:35:00,54.99,55.0,54.9,54.93,27787.0,45.4505,45.4587,45.3761,45.4009,27787.0
2019-06-18 11:40:00,54.93,54.98,54.92,54.94,30559.0,45.4009,45.4422,45.3926,45.4091,30559.0
2019-06-18 11:45:00,54.95,54.96,54.81,54.82,53926.0,45.4174,45.4257,45.3017,45.31,53926.0
2019-06-18 11:50:00,54.81,54.87,54.8,54.86,36655.0,45.3017,45.3513,45.2934,45.343,36655.0
2019-06-18 11:55:00,54.86,54.87,54.8,54.81,44291.0,45.343,45.3513,45.2934,45.3017,44291.0
2019-06-18 12:00:00,54.8,54.9,54.78,54.88,30970.0,45.2934,45.3761,45.2769,45.3596,30970.0
2019-06-18 12:05:00,54.87,54.9,54.83,54.89,37175.0,45.3513,45.3761,45.3182,45.3678,37175.0
2019-06-18 12:10:00,54.9,54.92,54.86,54.87,51628.0,45.3761,45.3926,45.343,45.3513,51628.0
2019-06-18 12:15:00,54.86,54.88,54.74,54.81,65016.0,45.343,45.3596,45.2438,45.3017,65016.0
2019-06-18 12:20:00,54.82,54.92,54.82,54.92,32513.0,45.31,45.3926,45.31,45.3926,32513.0
2019-06-18 12:25:00,54.92,54.97,54.92,54.95,38175.0,45.3926,45.4339,45.3926,45.4174,38175.0
2019-06-18 12:30:00,54.94,54.94,54.87,54.88,35219.0,45.4091,45.4091,45.3513,45.3596,35219.0
2019-06-18 12:35:00,54.89,54.91,54.82,54.84,37254.0,45.3678,45.3843,45.31,45.3265,37254.0
2019-06-18 12:40:00,54.84,54.86,54.81,54.82,34164.0,45.3265,45.343,45.3017,45.31,34164.0
2019-06-18 12:45:00,54.82,54.84,54.76,54.8,28346.0,45.31,45.3265,45.2604,45.2934,28346.0
2019-06-18 12:50:00,54.82,54.85,54.8,54.8,24771.0,45.31,45.3348,45.2934,45.2934,24771.0
2019-06-18 12:55:00,54.8,54.85,54.8,54.85,31993.0,45.2934,45.3348,45.2934,45.3348,31993.0
2019-06-18 13:00:00,54.84,54.84,54.74,54.74,47841.0,45.3265,45.3265,45.2438,45.2438,47841.0
2019-06-18 13:05:00,54.74,54.74,54.64,54.7,54135.0,45.2438,45.2438,45.1612,45.2108,54135.0
2019-06-18 13:10:00,54.7,54.85,54.7,54.84,51814.0,45.2108,45.3348,45.2108,45.3265,51814.0
2019-06-18 13:15:00,54.83,54.86,54.79,54.8,27810.0,45.3182,45.343,45.2852,45.2934,27810.0
2019-06-18 13:20:00,54.79,54.83,54.78,54.82,44290.0,45.2852,45.3182,45.2769,45.31,44290.0
2019-06-18 13:25:00,54.83,54.83,54.79,54.79,32867.0,45.3182,45.3182,45.2852,45.2852,32867.0
2019-06-18 13:30:00,54.8,54.84,54.78,54.82,41139.0,45.2934,45.3265,45.2769,45.31,41139.0
2019-06-18 13:35:00,54.83,54.91,54.81,54.84,57141.0,45.3182,45.3843,45.3017,45.3265,57141.0
2019-06-18 13:40:00,54.84,54.84,54.74,54.81,65502.0,45.3265,45.3265,45.2438,45.3017,65502.0
2019-06-18 13:45:00,54.81,54.81,54.71,54.73,61767.0,45.3017,45.3017,45.219,45.2356,61767.0
2019-06-18 13:50:00,54.72,54.74,54.68,54.71,57752.0,45.2273,45.2438,45.1942,45.219,57752.0
2019-06-18 13:55:00,54.71,54.74,54.69,54.73,43095.0,45.219,45.2438,45.2025,45.2356,43095.0
2019-06-18 14:00:00,54.74,54.79,54.73,54.75,48334.0,45.2438,45.2852,45.2356,45.2521,48334.0
2019-06-18 14:05:00,54.75,54.78,54.74,54.77,51577.0,45.2521,45.2769,45.2438,45.2686,51577.0
2019-06-18 14:10:00,54.77,54.83,54.76,54.83,58449.0,45.2686,45.3182,45.2604,45.3182,58449.0
2019-06-18 14:15:00,54.83,54.83,54.79,54.8,31072.0,45.3182,45.3182,45.2852,45.2934,31072.0
2019-06-18 14:20:00,54.8,54.81,54.78,54.8,43401.0,45.2934,45.3017,45.2769,45.2934,43401.0
2019-06-18 14:25:00,54.8,54.85,54.8,54.8,30796.0,45.2934,45.3348,45.2934,45.2934,30796.0
2019-06-18 14:30:00,54.8,54.84,54.79,54.83,41213.0,45.2934,45.3265,45.2852,45.3182,41213.0
2019-06-18 14:35:00,54.82,54.83,54.77,54.78,46640.0,45.31,45.3182,45.2686,45.2769,46640.0
2019-06-18 14:40:00,54.77,54.79,54.75,54.75,49085.0,45.2686,45.2852,45.2521,45.2521,49085.0
2019-06-18 14:45:00,54.76,54.76,54.68,54.71,49859.0,45.2604,45.2604,45.1942,45.219,49859.0
2019-06-18 14:50:00,54.71,54.74,54.68,54.74,37860.0,45.219,45.2438,45.1942,45.2438,37860.0
2019-06-18 14:55:00,54.74,54.78,54.73,54.74,35045.0,45.2438,45.2769,45.2356,45.2438,35045.0
2019-06-18 15:00:00,54.75,54.77,54.71,54.74,36961.0,45.2521,45.2686,45.219,45.2438,36961.0
2019-06-18 15:05:00,54.75,54.76,54.7,54.71,33327.0,45.2521,45.2604,45.2108,45.219,33327.0
2019-06-18 15:10:00,54.72,54.78,54.71,54.76,40685.0,45.2273,45.2769,45.219,45.2604,40685.0
2019-06-18 15:15:00,54.76,54.77,54.7,54.77,42864.0,45.2604,45.2686,45.2108,45.2686,42864.0
2019-06-18 15:20:00,54.76,54.77,54.72,54.76,58976.0,45.2604,45.2686,45.2273,45.2604,58976.0
2019-06-18 15:25:00,54.77,54.8,54.76,54.77,53640.0,45.2686,45.2934,45.2604,45.2686,53640.0
2019-06-18 15:30:00,54.77,54.78,54.65,54.68,79063.0,45.2686,45.2769,45.1695,45.1942,79063.0
2019-06-18 15:35:00,54.68,54.73,54.67,54.7,89165.0,45.1942,45.2356,45.186,45.2108,89165.0
2019-06-18 15:40:00,54.7,54.73,54.69,54.71,116952.0,45.2108,45.2356,45.2025,45.219,116952.0
2019-06-18 15:45:00,54.71,54.72,54.67,54.68,99619.0,45.219,45.2273,45.186,45.1942,99619.0
2019-06-18 15:50:00,54.69,54.71,54.57,54.58,150598.0,45.2025,45.219,45.1033,45.1116,150598.0
2019-06-18 15:55:00,54.57,54.68,54.54,54.66,230200.0,45.1033,45.1942,45.0785,45.1777,230200.0
2019-06-19 09:30:00,54.86,54.98,54.67,54.82,154701.0,45.343,45.4422,45.186,45.31,154701.0
2019-06-19 09:35:00,54.84,54.84,54.75,54.83,50197.0,45.3265,45.3265,45.2521,45.3182,50197.0
2019-06-19 09:40:00,54.83,55.04,54.82,55.0,80644.0,45.3182,45.4918,45.31,45.4587,80644.0
2019-06-19 09:45:00,54.99,55.14,54.98,55.09,82863.0,45.4505,45.5744,45.4422,45.5331,82863.0
2019-06-19 09:50:00,55.08,55.24,55.04,55.24,106201.0,45.5249,45.6571,45.4918,45.6571,106201.0
2019-06-19 09:55:00,55.23,55.33,55.18,55.29,114271.0,45.6488,45.7315,45.6075,45.6984,114271.0
2019-06-19 10:00:00,55.28,55.38,55.2,55.34,125964.0,45.6902,45.7728,45.624,45.7398,125964.0
2019-06-19 10:05:00,55.33,55.34,55.21,55.29,70149.0,45.7315,45.7398,45.6323,45.6984,70149.0
2019-06-19 10:10:00,55.29,55.29,55.13,55.18,121793.0,45.6984,45.6984,45.5662,45.6075,121793.0
2019-06-19 10:15:00,55.18,55.2,55.04,55.05,83074.0,45.6075,45.624,45.4918,45.5001,83074.0
2019-06-19 10:20:00,55.04,55.17,55.03,55.16,83975.0,45.4918,45.5992,45.4835,45.591,83975.0
2019-06-19 10:25:00,55.17,55.2,55.14,55.15,42085.0,45.5992,45.624,45.5744,45.5827,42085.0
2019-06-19 10:30:00,55.15,55.26,55.12,55.15,107596.0,45.5827,45.6736,45.5579,45.5827,107596.0
2019-06-19 10:35:00,55.16,55.22,55.13,55.22,49410.0,45.591,45.6406,45.5662,45.6406,49410.0
2019-06-19 10:40:00,55.22,55.3,55.2,55.29,47617.0,45.6406,45.7067,45.624,45.6984,47617.0
2019-06-19 10:45:00,55.29,55.29,55.14,55.15,25272.0,45.6984,45.6984,45.5744,45.5827,25272.0
2019-06-19 10:50:00,55.15,55.15,55.09,55.12,38118.0,45.5827,45.5827,45.5331,45.5579,38118.0
2019-06-19 10:55:00,55.11,55.12,55.04,55.07,57200.0,45.5497,45.5579,45.4918,45.5166,57200.0
2019-06-19 11:00:00,55.07,55.1,55.03,55.06,76133.0,45.5166,45.5414,45.4835,45.5083,76133.0
2019-06-19 11:05:00,55.06,55.09,54.99,55.01,83524.0,45.5083,45.5331,45.4505,45.467,83524.0
2019-06-19 11:10:00,55.01,55.07,54.98,54.99,61263.0,45.467,45.5166,45.4422,45.4505,61263.0
2019-06-19 11:15:00,55.0,55.07,54.97,54.99,39914.0,45.4587,45.5166,45.4339,45.4505,39914.0
2019-06-19 11:20:00,55.0,55.05,54.98,55.0,31531.0,45.4587,45.5001,45.4422,45.4587,31531.0
2019-06-19 11:25:00,55.0,55.06,54.96,55.02,65643.0,45.4587,45.5083,45.4257,45.4753,65643.0
2019-06-19 11:30:00,55.01,55.05,55.0,55.05,46528.0,45.467,45.5001,45.4587,45.5001,46528.0
2019-06-19 11:35:00,55.05,55.12,55.04,55.08,51857.0,45.5001,45.5579,45.4918,45.5249,51857.0
2019-06-19 11:40:00,55.07,55.15,55.05,55.15,40803.0,45.5166,45.5827,45.5001,45.5827,40803.0
2019-06-19 11:45:00,55.14,55.17,55.09,55.11,37166.0,45.5744,45.5992,45.5331,45.5497,37166.0
2019-06-19 11:50:00,55.11,55.11,55.05,55.05,48175.0,45.5497,45.5497,45.5001,45.5001,48175.0
2019-06-19 11:55:00,55.06,55.17,55.05,55.14,100064.0,45.5083,45.5992,45.5001,45.5744,100064.0
2019-06-19 12:00:00,55.14,55.16,55.12,55.14,37183.0,45.5744,45.591,45.5579,45.5744,37183.0
2019-06-19 12:05:00,55.14,55.21,55.13,55.18,99441.0,45.5744,45.6323,45.5662,45.6075,99441.0
2019-06-19 12:10:00,55.18,55.19,55.05,55.09,60618.0,45.6075,45.6158,45.5001,45.5331,60618.0
2019-06-19 12:15:00,55.08,55.12,55.05,55.08,36331.0,45.5249,45.5579,45.5001,45.5249,36331.0
2019-06-19 12:20:00,55.08,55.08,55.0,55.05,48060.0,45.5249,45.5249,45.4587,45.5001,48060.0
2019-06-19 12:25:00,55.05,55.08,55.03,55.08,19498.0,45.5001,45.5249,45.4835,45.5249,19498.0
2019-06-19 12:30:00,55.08,55.14,55.07,55.09,35622.0,45.5249,45.5744,45.5166,45.5331,35622.0
2019-06-19 12:35:00,55.09,55.1,55.03,55.04,54091.0,45.5331,45.5414,45.4835,45.4918,54091.0
2019-06-19 12:40:00,55.04,55.07,55.02,55.03,25795.0,45.4918,45.5166,45.4753,45.4835,25795.0
2019-06-19 12:45:00,55.03,55.07,55.02,55.06,11924.0,45.4835,45.5166,45.4753,45.5083,11924.0
2019-06-19 12:50:00,55.06,55.09,55.06,55.07,14109.0,45.5083,45.5331,45.5083,45.5166,14109.0
2019-06-19 12:55:00,55.06,55.07,55.01,55.04,25809.0,45.5083,45.5166,45.467,45.4918,25809.0
2019-06-19 13:00:00,55.04,55.08,55.03,55.08,32921.0,45.4918,45.5249,45.4835,45.5249,32921.0
2019-06-19 13:05:00,55.09,55.1,55.02,55.08,47425.0,45.5331,45.5414,45.4753,45.5249,47425.0
2019-06-19 13:10:00,55.08,55.09,55.06,55.08,25144.0,45.5249,45.5331,45.5083,45.5249,25144.0
2019-06-19 13:15:00,55.08,55.08,55.03,55.05,35467.0,45.5249,45.5249,45.4835,45.5001,35467.0
2019-06-19 13:20:00,55.05,55.07,55.02,55.05,83794.0,45.5001,45.5166,45.4753,45.5001,83794.0
2019-06-19 13:25:00,55.05,55.07,55.03,55.04,42664.0,45.5001,45.5166,45.4835,45.4918,42664.0
2019-06-19 13:30:00,55.03,55.07,55.02,55.05,25378.0,45.4835,45.5166,45.4753,45.5001,25378.0
2019-06-19 13:35:00,55.05,55.06,55.01,55.05,47023.0,45.5001,45.5083,45.467,45.5001,47023.0
2019-06-19 13:40:00,55.04,55.05,55.01,55.05,44867.0,45.4918,45.5001,45.467,45.5001,44867.0
2019-06-19 13:45:00,55.04,55.08,55.02,55.02,50073.0,45.4918,45.5249,45.4753,45.4753,50073.0
2019-06-19 13:50:00,55.03,55.14,55.02,55.13,55974.0,45.4835,45.5744,45.4753,45.5662,55974.0
2019-06-19 13:55:00,55.13,55.2,55.09,55.19,49054.0,45.5662,45.624,45.5331,45.6158,49054.0
2019-06-19 14:00:00,55.19,55.32,55.04,55.25,185964.0,45.6158,45.7232,45.4918,45.6654,185964.0
2019-06-19 14:05:00,55.27,55.29,55.06,55.1,76571.0,45.6819,45.6984,45.5083,45.5414,76571.0
2019-06-19 14:10:00,55.09,55.15,55.07,55.12,60292.0,45.5331,45.5827,45.5166,45.5579,60292.0
2019-06-19 14:15:00,55.13,55.19,55.07,55.1,54818.0,45.5662,45.6158,45.5166,45.5414,54818.0
2019-06-19 14:20:00,55.1,55.14,55.03,55.04,39469.0,45.5414,45.5744,45.4835,45.4918,39469.0
2019-06-19 14:25:00,55.04,55.05,54.97,55.05,75432.0,45.4918,45.5001,45.4339,45.5001,75432.0
2019-06-19 14:30:00,55.05,55.17,55.01,55.12,64000.0,45.5001,45.5992,45.467,45.5579,64000.0
2019-06-19 14:35:00,55.11,55.12,55.0,55.01,59066.0,45.5497,45.5579,45.4587,45.467,59066.0
2019-06-19 14:40:00,55.01,55.03,54.92,54.92,101125.0,45.467,45.4835,45.3926,45.3926,101125.0
2019-06-19 14:45:00,54.93,54.93,54.81,54.83,88678.0,45.4009,45.4009,45.3017,45.3182,88678.0
2019-06-19 14:50:00,54.83,54.96,54.83,54.96,39292.0,45.3182,45.4257,45.3182,45.4257,39292.0
2019-06-19 14:55:00,54.95,54.95,54.88,54.91,42940.0,45.4174,45.4174,45.3596,45.3843,42940.0
2019-06-19 15:00:00,54.92,55.0,54.91,54.98,29484.0,45.3926,45.4587,45.3843,45.4422,29484.0
2019-06-19 15:05:00,54.99,55.03,54.95,55.0,50595.0,45.4505,45.4835,45.4174,45.4587,50595.0
2019-06-19 15:10:00,55.01,55.06,54.98,55.04,51037.0,45.467,45.5083,45.4422,45.4918,51037.0
2019-06-19 15:15:00,55.05,55.09,55.04,55.07,56381.0,45.5001,45.5331,45.4918,45.5166,56381.0
2019-06-19 15:20:00,55.07,55.07,54.99,55.04,39168.0,45.5166,45.5166,45.4505,45.4918,39168.0
2019-06-19 15:25:00,55.05,55.05,54.94,54.99,47625.0,45.5001,45.5001,45.4091,45.4505,47625.0
2019-06-19 15:30:00,54.99,55.01,54.96,54.98,56606.0,45.4505,45.467,45.4257,45.4422,56606.0
2019-06-19 15:35:00,54.98,54.99,54.9,54.9,69938.0,45.4422,45.4505,45.3761,45.3761,69938.0
2019-06-19 15:40:00,54.9,55.04,54.89,54.99,95849.0,45.3761,45.4918,45.3678,45.4505,95849.0
2019-06-19 15:45:00,54.99,55.12,54.99,55.09,130997.0,45.4505,45.5579,45.4505,45.5331,130997.0
2019-06-19 15:50:00,55.09,55.11,55.0,55.0,153681.0,45.5331,45.5497,45.4587,45.4587,153681.0
2019-06-19 15:55:00,55.0,55.04,54.88,54.89,346654.0,45.4587,45.4918,45.3596,45.3678,346654.0
2019-06-20 09:30:00,54.8,55.08,54.03,54.11,600401.0,45.2934,45.5249,44.657,44.7231,600401.0
2019-06-20 09:35:00,54.12,54.21,53.81,53.82,432060.0,44.7314,44.8058,44.4752,44.4834,432060.0
2019-06-20 09:40:00,53.82,54.08,53.78,53.93,350316.0,44.4834,44.6983,44.4504,44.5744,350316.0
2019-06-20 09:45:00,53.93,54.2,53.92,54.15,330048.0,44.5744,44.7975,44.5661,44.7562,330048.0
2019-06-20 09:50:00,54.15,54.15,53.97,54.09,204722.0,44.7562,44.7562,44.6074,44.7066,204722.0
2019-06-20 09:55:00,54.09,54.16,54.03,54.15,211851.0,44.7066,44.7645,44.657,44.7562,211851.0
2019-06-20 10:00:00,54.15,54.15,54.02,54.14,176981.0,44.7562,44.7562,44.6487,44.7479,176981.0
2019-06-20 10:05:00,54.14,54.16,53.95,53.96,190087.0,44.7479,44.7645,44.5909,44.5992,190087.0
2019-06-20 10:10:00,53.96,54.04,53.85,53.99,238355.0,44.5992,44.6653,44.5082,44.6239,238355.0
2019-06-20 10:15:00,53.99,54.0,53.83,53.87,172876.0,44.6239,44.6322,44.4917,44.5248,172876.0
2019-06-20 10:20:00,53.87,53.97,53.86,53.89,191570.0,44.5248,44.6074,44.5165,44.5413,191570.0
2019-06-20 10:25:00,53.9,53.97,53.88,53.9,185964.0,44.5496,44.6074,44.533,44.5496,185964.0
2019-06-20 10:30:00,53.9,53.94,53.64,53.68,388191.0,44.5496,44.5826,44.3347,44.3677,388191.0
2019-06-20 10:35:00,53.67,53.71,53.53,53.65,265330.0,44.3595,44.3925,44.2437,44.3429,265330.0
2019-06-20 10:40:00,53.65,53.66,53.46,53.46,370063.0,44.3429,44.3512,44.1859,44.1859,370063.0
2019-06-20 10:45:00,53.46,53.53,53.38,53.41,356451.0,44.1859,44.2437,44.1198,44.1446,356451.0
2019-06-20 10:50:00,53.41,53.43,53.33,53.38,238504.0,44.1446,44.1611,44.0784,44.1198,238504.0
2019-06-20 10:55:00,53.38,53.51,53.37,53.5,227030.0,44.1198,44.2272,44.1115,44.219,227030.0
2019-06-20 11:00:00,53.49,53.65,53.44,53.63,170894.0,44.2107,44.3429,44.1694,44.3264,170894.0
2019-06-20 11:05:00,53.63,53.71,53.62,53.69,132041.0,44.3264,44.3925,44.3181,44.376,132041.0
2019-06-20 11:10:00,53.7,53.74,53.6,53.62,123792.0,44.3843,44.4173,44.3016,44.3181,123792.0
2019-06-20 11:15:00,53.61,53.64,53.54,53.64,100469.0,44.3099,44.3347,44.252,44.3347,100469.0
2019-06-20 11:20:00,53.64,53.74,53.61,53.7,113248.0,44.3347,44.4173,44.3099,44.3843,113248.0
2019-06-20 11:25:00,53.69,53.72,53.64,53.66,75278.0,44.376,44.4008,44.3347,44.3512,75278.0
2019-06-20 11:30:00,53.67,53.69,53.57,53.57,85910.0,44.3595,44.376,44.2768,44.2768,85910.0
2019-06-20 11:35:00,53.58,53.63,53.57,53.58,94620.0,44.2851,44.3264,44.2768,44.2851,94620.0
2019-06-20 11:40:00,53.58,53.64,53.51,53.53,98661.0,44.2851,44.3347,44.2272,44.2437,98661.0
2019-06-20 11:45:00,53.52,53.59,53.52,53.55,84774.0,44.2355,44.2933,44.2355,44.2603,84774.0
2019-06-20 11:50:00,53.55,53.62,53.53,53.55,50221.0,44.2603,44.3181,44.2437,44.2603,50221.0
2019-06-20 11:55:00,53.55,53.6,53.54,53.55,61841.0,44.2603,44.3016,44.252,44.2603,61841.0
2019-06-20 12:00:00,53.55,53.55,53.45,53.46,98155.0,44.2603,44.2603,44.1776,44.1859,98155.0
2019-06-20 12:05:00,53.46,53.48,53.42,53.43,85359.0,44.1859,44.2024,44.1528,44.1611,85359.0
2019-06-20 12:10:00,53.43,53.47,53.35,53.36,168864.0,44.1611,44.1942,44.095,44.1032,168864.0
2019-06-20 12:15:00,53.37,53.38,53.28,53.32,202452.0,44.1115,44.1198,44.0371,44.0702,202452.0
2019-06-20 12:20:00,53.31,53.4,53.28,53.39,116912.0,44.0619,44.1363,44.0371,44.128,116912.0
2019-06-20 12:25:00,53.4,53.44,53.36,53.37,87881.0,44.1363,44.1694,44.1032,44.1115,87881.0
2019-06-20 12:30:00,53.37,53.41,53.36,53.38,78348.0,44.1115,44.1446,44.1032,44.1198,78348.0
2019-06-20 12:35:00,53.38,53.41,53.35,53.38,76444.0,44.1198,44.1446,44.095,44.1198,76444.0
2019-06-20 12:40:00,53.38,53.45,53.37,53.41,71755.0,44.1198,44.1776,44.1115,44.1446,71755.0
2019-06-20 12:45:00,53.42,53.46,53.4,53.41,51620.0,44.1528,44.1859,44.1363,44.1446,51620.0
2019-06-20 12:50:00,53.42,53.44,53.36,53.37,64314.0,44.1528,44.1694,44.1032,44.1115,64314.0
2019-06-20 12:55:00,53.37,53.48,53.35,53.47,91851.0,44.1115,44.2024,44.095,44.1942,91851.0
2019-06-20 13:00:00,53.47,53.51,53.46,53.49,59766.0,44.1942,44.2272,44.1859,44.2107,59766.0
2019-06-20 13:05:00,53.5,53.53,53.46,53.52,60738.0,44.219,44.2437,44.1859,44.2355,60738.0
2019-06-20 13:10:00,53.52,53.52,53.44,53.45,58503.0,44.2355,44.2355,44.1694,44.1776,58503.0
2019-06-20 13:15:00,53.44,53.45,53.39,53.43,105216.0,44.1694,44.1776,44.128,44.1611,105216.0
2019-06-20 13:20:00,53.44,53.45,53.4,53.44,47604.0,44.1694,44.1776,44.1363,44.1694,47604.0
2019-06-20 13:25:00,53.44,53.49,53.42,53.49,56211.0,44.1694,44.2107,44.1528,44.2107,56211.0
2019-06-20 13:30:00,53.48,53.58,53.48,53.58,82194.0,44.2024,44.2851,44.2024,44.2851,82194.0
2019-06-20 13:35:00,53.58,53.63,53.55,53.59,123130.0,44.2851,44.3264,44.2603,44.2933,123130.0
2019-06-20 13:40:00,53.59,53.72,53.56,53.66,123175.0,44.2933,44.4008,44.2685,44.3512,123175.0
2019-06-20 13:45:00,53.66,53.67,53.61,53.63,86825.0,44.3512,44.3595,44.3099,44.3264,86825.0
2019-06-20 13:50:00,53.64,53.69,53.61,53.64,172351.0,44.3347,44.376,44.3099,44.3347,172351.0
2019-06-20 13:55:00,53.63,53.66,53.61,53.63,74368.0,44.3264,44.3512,44.3099,44.3264,74368.0
2019-06-20 14:00:00,53.63,53.65,53.6,53.62,121171.0,44.3264,44.3429,44.3016,44.3181,121171.0
2019-06-20 14:05:00,53.63,53.65,53.6,53.64,86454.0,44.3264,44.3429,44.3016,44.3347,86454.0
2019-06-20 14:10:00,53.65,53.65,53.58,53.63,78309.0,44.3429,44.3429,44.2851,44.3264,78309.0
2019-06-20 14:15:00,53.63,53.65,53.6,53.64,61336.0,44.3264,44.3429,44.3016,44.3347,61336.0
2019-06-20 14:20:00,53.64,53.65,53.61,53.65,72573.0,44.3347,44.3429,44.3099,44.3429,72573.0
2019-06-20 14:25:00,53.65,53.72,53.63,53.66,75737.0,44.3429,44.4008,44.3264,44.3512,75737.0
2019-06-20 14:30:00,53.66,53.72,53.63,53.71,71843.0,44.3512,44.4008,44.3264,44.3925,71843.0
2019-06-20 14:35:00,53.72,53.74,53.69,53.73,61268.0,44.4008,44.4173,44.376,44.4091,61268.0
2019-06-20 14:40:00,53.72,53.74,53.68,53.72,68655.0,44.4008,44.4173,44.3677,44.4008,68655.0
2019-06-20 14:45:00,53.72,53.73,53.67,53.69,50023.0,44.4008,44.4091,44.3595,44.376,50023.0
2019-06-20 14:50:00,53.69,53.7,53.64,53.68,68852.0,44.376,44.3843,44.3347,44.3677,68852.0
2019-06-20 14:55:00,53.68,53.7,53.66,53.68,59054.0,44.3677,44.3843,44.3512,44.3677,59054.0
2019-06-20 15:00:00,53.68,53.72,53.65,53.71,75939.0,44.3677,44.4008,44.3429,44.3925,75939.0
2019-06-20 15:05:00,53.72,53.74,53.69,53.72,88459.0,44.4008,44.4173,44.376,44.4008,88459.0
2019-06-20 15:10:00,53.72,53.72,53.68,53.69,59919.0,44.4008,44.4008,44.3677,44.376,59919.0
2019-06-20 15:15:00,53.68,53.69,53.6,53.61,84726.0,44.3677,44.376,44.3016,44.3099,84726.0
2019-06-20 15:20:00,53.61,53.64,53.58,53.59,82661.0,44.3099,44.3347,44.2851,44.2933,82661.0
2019-06-20 15:25:00,53.59,53.68,53.58,53.67,98708.0,44.2933,44.3677,44.2851,44.3595,98708.0
2019-06-20 15:30:00,53.67,53.75,53.67,53.73,104277.0,44.3595,44.4256,44.3595,44.4091,104277.0
2019-06-20 15:35:00,53.74,53.84,53.73,53.83,204777.0,44.4173,44.5,44.4091,44.4917,204777.0
2019-06-20 15:40:00,53.83,53.86,53.81,53.84,157287.0,44.4917,44.5165,44.4752,44.5,157287.0
2019-06-20 15:45:00,53.84,53.91,53.83,53.91,208620.0,44.5,44.5578,44.4917,44.5578,208620.0
2019-06-20 15:50:00,53.91,53.94,53.84,53.93,324243.0,44.5578,44.5826,44.5,44.5744,324243.0
2019-06-20 15:55:00,53.93,53.95,53.85,53.86,488297.0,44.5744,44.5909,44.5082,44.5165,488297.0
2019-06-21 09:30:00,53.8,54.03,53.68,53.74,1089565.0,44.4669,44.657,44.3677,44.4173,1089565.0
2019-06-21 09:35:00,53.74,53.82,53.67,53.71,86266.0,44.4173,44.4834,44.3595,44.3925,86266.0
2019-06-21 09:40:00,53.71,53.8,53.59,53.62,127987.0,44.3925,44.4669,44.2933,44.3181,127987.0
2019-06-21 09:45:00,53.63,53.66,53.42,53.45,140756.0,44.3264,44.3512,44.1528,44.1776,140756.0
2019-06-21 09:50:00,53.44,53.46,53.32,53.35,155008.0,44.1694,44.1859,44.0702,44.095,155008.0
2019-06-21 09:55:00,53.34,53.47,53.34,53.45,105645.0,44.0867,44.1942,44.0867,44.1776,105645.0
2019-06-21 10:00:00,53.45,53.48,53.32,53.38,108412.0,44.1776,44.2024,44.0702,44.1198,108412.0
2019-06-21 10:05:00,53.38,53.43,53.34,53.43,93167.0,44.1198,44.1611,44.0867,44.1611,93167.0
2019-06-21 10:10:00,53.42,53.44,53.23,53.28,119218.0,44.1528,44.1694,43.9958,44.0371,119218.0
2019-06-21 10:15:00,53.29,53.41,53.27,53.4,87355.0,44.0454,44.1446,44.0289,44.1363,87355.0
2019-06-21 10:20:00,53.4,53.57,53.36,53.55,89394.0,44.1363,44.2768,44.1032,44.2603,89394.0
2019-06-21 10:25:00,53.55,53.63,53.52,53.62,90929.0,44.2603,44.3264,44.2355,44.3181,90929.0
2019-06-21 10:30:00,53.62,53.65,53.57,53.63,112381.0,44.3181,44.3429,44.2768,44.3264,112381.0
2019-06-21 10:35:00,53.62,53.62,53.53,53.53,55214.0,44.3181,44.3181,44.2437,44.2437,55214.0
2019-06-21 10:40:00,53.54,53.6,53.45,53.58,78411.0,44.252,44.3016,44.1776,44.2851,78411.0
2019-06-21 10:45:00,53.58,53.61,53.49,53.61,78951.0,44.2851,44.3099,44.2107,44.3099,78951.0
2019-06-21 10:50:00,53.61,53.69,53.59,53.62,91145.0,44.3099,44.376,44.2933,44.3181,91145.0
2019-06-21 10:55:00,53.63,53.7,53.6,53.68,97101.0,44.3264,44.3843,44.3016,44.3677,97101.0
2019-06-21 11:00:00,53.69,53.87,53.68,53.86,126566.0,44.376,44.5248,44.3677,44.5165,126566.0
2019-06-21 11:05:00,53.86,53.94,53.84,53.86,108517.0,44.5165,44.5826,44.5,44.5165,108517.0
2019-06-21 11:10:00,53.85,53.86,53.7,53.71,90804.0,44.5082,44.5165,44.3843,44.3925,90804.0
2019-06-21 11:15:00,53.72,53.73,53.63,53.7,76840.0,44.4008,44.4091,44.3264,44.3843,76840.0
2019-06-21 11:20:00,53.71,53.76,53.7,53.71,66175.0,44.3925,44.4338,44.3843,44.3925,66175.0
2019-06-21 11:25:00,53.71,53.79,53.66,53.75,75377.0,44.3925,44.4586,44.3512,44.4256,75377.0
2019-06-21 11:30:00,53.74,53.78,53.71,53.75,62465.0,44.4173,44.4504,44.3925,44.4256,62465.0
2019-06-21 11:35:00,53.75,53.79,53.7,53.7,62321.0,44.4256,44.4586,44.3843,44.3843,62321.0
2019-06-21 11:40:00,53.7,53.74,53.68,53.72,61486.0,44.3843,44.4173,44.3677,44.4008,61486.0
2019-06-21 11:45:00,53.7,53.74,53.69,53.69,69849.0,44.3843,44.4173,44.376,44.376,69849.0
2019-06-21 11:50:00,53.7,53.74,53.69,53.7,59706.0,44.3843,44.4173,44.376,44.3843,59706.0
2019-06-21 11:55:00,53.71,53.73,53.69,53.71,45923.0,44.3925,44.4091,44.376,44.3925,45923.0
2019-06-21 12:00:00,53.7,53.76,53.69,53.73,44853.0,44.3843,44.4338,44.376,44.4091,44853.0
2019-06-21 12:05:00,53.73,53.74,53.68,53.69,55107.0,44.4091,44.4173,44.3677,44.376,55107.0
2019-06-21 12:10:00,53.69,53.72,53.69,53.72,42050.0,44.376,44.4008,44.376,44.4008,42050.0
2019-06-21 12:15:00,53.73,53.76,53.69,53.7,59643.0,44.4091,44.4338,44.376,44.3843,59643.0
2019-06-21 12:20:00,53.71,53.8,53.71,53.8,43039.0,44.3925,44.4669,44.3925,44.4669,43039.0
2019-06-21 12:25:00,53.81,53.84,53.8,53.83,44979.0,44.4752,44.5,44.4669,44.4917,44979.0
2019-06-21 12:30:00,53.83,53.83,53.75,53.81,47088.0,44.4917,44.4917,44.4256,44.4752,47088.0
2019-06-21 12:35:00,53.81,53.9,53.8,53.86,47811.0,44.4752,44.5496,44.4669,44.5165,47811.0
2019-06-21 12:40:00,53.86,53.88,53.82,53.88,41333.0,44.5165,44.533,44.4834,44.533,41333.0
2019-06-21 12:45:00,53.87,53.89,53.85,53.87,34543.0,44.5248,44.5413,44.5082,44.5248,34543.0
2019-06-21 12:50:00,53.87,53.87,53.83,53.86,42415.0,44.5248,44.5248,44.4917,44.5165,42415.0
2019-06-21 12:55:00,53.86,53.9,53.85,53.9,58084.0,44.5165,44.5496,44.5082,44.5496,58084.0
2019-06-21 13:00:00,53.9,53.92,53.88,53.9,69220.0,44.5496,44.5661,44.533,44.5496,69220.0
2019-06-21 13:05:00,53.9,53.91,53.87,53.9,51416.0,44.5496,44.5578,44.5248,44.5496,51416.0
2019-06-21 13:10:00,53.9,53.91,53.88,53.9,20373.0,44.5496,44.5578,44.533,44.5496,20373.0
2019-06-21 13:15:00,53.9,53.97,53.87,53.91,135863.0,44.5496,44.6074,44.5248,44.5578,135863.0
2019-06-21 13:20:00,53.91,53.92,53.8,53.82,64039.0,44.5578,44.5661,44.4669,44.4834,64039.0
2019-06-21 13:25:00,53.83,53.84,53.8,53.84,58167.0,44.4917,44.5,44.4669,44.5,58167.0
2019-06-21 13:30:00,53.84,53.87,53.82,53.83,69356.0,44.5,44.5248,44.4834,44.4917,69356.0
2019-06-21 13:35:00,53.82,53.82,53.72,53.76,65689.0,44.4834,44.4834,44.4008,44.4338,65689.0
2019-06-21 13:40:00,53.76,53.77,53.74,53.75,43568.0,44.4338,44.4421,44.4173,44.4256,43568.0
2019-06-21 13:45:00,53.75,53.85,53.72,53.79,106321.0,44.4256,44.5082,44.4008,44.4586,106321.0
2019-06-21 13:50:00,53.79,53.83,53.78,53.82,38929.0,44.4586,44.4917,44.4504,44.4834,38929.0
2019-06-21 13:55:00,53.82,53.87,53.8,53.86,44023.0,44.4834,44.5248,44.4669,44.5165,44023.0
2019-06-21 14:00:00,53.87,53.88,53.79,53.84,155524.0,44.5248,44.533,44.4586,44.5,155524.0
2019-06-21 14:05:00,53.84,53.84,53.79,53.84,123298.0,44.5,44.5,44.4586,44.5,123298.0
2019-06-21 14:10:00,53.84,53.93,53.84,53.86,108972.0,44.5,44.5744,44.5,44.5165,108972.0
2019-06-21 14:15:00,53.86,53.87,53.83,53.84,36129.0,44.5165,44.5248,44.4917,44.5,36129.0
2019-06-21 14:20:00,53.84,53.85,53.79,53.83,81712.0,44.5,44.5082,44.4586,44.4917,81712.0
2019-06-21 14:25:00,53.84,53.87,53.82,53.85,56876.0,44.5,44.5248,44.4834,44.5082,56876.0
2019-06-21 14:30:00,53.85,53.92,53.8,53.91,103862.0,44.5082,44.5661,44.4669,44.5578,103862.0
2019-06-21 14:35:00,53.91,53.93,53.88,53.88,66730.0,44.5578,44.5744,44.533,44.533,66730.0
2019-06-21 14:40:00,53.88,53.9,53.83,53.85,92545.0,44.533,44.5496,44.4917,44.5082,92545.0
2019-06-21 14:45:00,53.85,53.88,53.84,53.88,44967.0,44.5082,44.533,44.5,44.533,44967.0
2019-06-21 14:50:00,53.88,53.89,53.84,53.85,50565.0,44.533,44.5413,44.5,44.5082,50565.0
2019-06-21 14:55:00,53.86,53.87,53.8,53.82,62799.0,44.5165,44.5248,44.4669,44.4834,62799.0
2019-06-21 15:00:00,53.82,53.85,53.79,53.81,95395.0,44.4834,44.5082,44.4586,44.4752,95395.0
2019-06-21 15:05:00,53.8,53.88,53.79,53.82,102951.0,44.4669,44.533,44.4586,44.4834,102951.0
2019-06-21 15:10:00,53.82,53.82,53.72,53.77,111060.0,44.4834,44.4834,44.4008,44.4421,111060.0
2019-06-21 15:15:00,53.77,53.77,53.7,53.72,81208.0,44.4421,44.4421,44.3843,44.4008,81208.0
2019-06-21 15:20:00,53.72,53.75,53.68,53.68,139356.0,44.4008,44.4256,44.3677,44.3677,139356.0
2019-06-21 15:25:00,53.69,53.69,53.62,53.69,119509.0,44.376,44.376,44.3181,44.376,119509.0
2019-06-21 15:30:00,53.69,53.75,53.67,53.73,101873.0,44.376,44.4256,44.3595,44.4091,101873.0
2019-06-21 15:35:00,53.72,53.77,53.68,53.77,144160.0,44.4008,44.4421,44.3677,44.4421,144160.0
2019-06-21 15:40:00,53.77,53.92,53.75,53.89,182734.0,44.4421,44.5661,44.4256,44.5413,182734.0
2019-06-21 15:45:00,53.89,53.91,53.83,53.85,131696.0,44.5413,44.5578,44.4917,44.5082,131696.0
2019-06-21 15:50:00,53.85,53.86,53.66,53.68,237225.0,44.5082,44.5165,44.3512,44.3677,237225.0
2019-06-21 15:55:00,53.68,53.78,53.63,53.68,467541.0,44.3677,44.4504,44.3264,44.3677,467541.0
2019-06-24 09:30:00,53.71,53.75,53.46,53.49,189096.0,44.3925,44.4256,44.1859,44.2107,189096.0
2019-06-24 09:35:00,53.46,53.49,53.33,53.41,110765.0,44.1859,44.2107,44.0784,44.1446,110765.0
2019-06-24 09:40:00,53.41,53.45,53.32,53.39,86981.0,44.1446,44.1776,44.0702,44.128,86981.0
2019-06-24 09:45:00,53.39,53.46,53.33,53.39,115708.0,44.128,44.1859,44.0784,44.128,115708.0
2019-06-24 09:50:00,53.39,53.42,53.26,53.4,133175.0,44.128,44.1528,44.0206,44.1363,133175.0
2019-06-24 09:55:00,53.4,53.51,53.35,53.45,92137.0,44.1363,44.2272,44.095,44.1776,92137.0
2019-06-24 10:00:00,53.44,53.55,53.42,53.53,85794.0,44.1694,44.2603,44.1528,44.2437,85794.0
2019-06-24 10:05:00,53.53,53.6,53.47,53.49,118202.0,44.2437,44.3016,44.1942,44.2107,118202.0
2019-06-24 10:10:00,53.5,53.58,53.45,53.57,71936.0,44.219,44.2851,44.1776,44.2768,71936.0
2019-06-24 10:15:00,53.57,53.65,53.51,53.58,89456.0,44.2768,44.3429,44.2272,44.2851,89456.0
2019-06-24 10:20:00,53.57,53.61,53.49,53.55,44428.0,44.2768,44.3099,44.2107,44.2603,44428.0
2019-06-24 10:25:00,53.55,53.57,53.46,53.52,70654.0,44.2603,44.2768,44.1859,44.2355,70654.0
2019-06-24 10:30:00,53.53,53.57,53.45,53.49,97060.0,44.2437,44.2768,44.1776,44.2107,97060.0
2019-06-24 10:35:00,53.49,53.5,53.32,53.32,165655.0,44.2107,44.219,44.0702,44.0702,165655.0
2019-06-24 10:40:00,53.33,53.42,53.31,53.37,61154.0,44.0784,44.1528,44.0619,44.1115,61154.0
2019-06-24 10:45:00,53.38,53.4,53.18,53.22,153835.0,44.1198,44.1363,43.9545,43.9875,153835.0
2019-06-24 10:50:00,53.22,53.31,53.21,53.23,82356.0,43.9875,44.0619,43.9793,43.9958,82356.0
2019-06-24 10:55:00,53.22,53.23,53.12,53.17,105609.0,43.9875,43.9958,43.9049,43.9462,105609.0
2019-06-24 11:00:00,53.16,53.24,53.11,53.23,65083.0,43.9379,44.0041,43.8966,43.9958,65083.0
2019-06-24 11:05:00,53.23,53.26,53.12,53.18,66929.0,43.9958,44.0206,43.9049,43.9545,66929.0
2019-06-24 11:10:00,53.18,53.19,53.16,53.17,42264.0,43.9545,43.9627,43.9379,43.9462,42264.0
2019-06-24 11:15:00,53.18,53.19,53.12,53.12,47831.0,43.9545,43.9627,43.9049,43.9049,47831.0
2019-06-24 11:20:00,53.12,53.12,53.08,53.1,114397.0,43.9049,43.9049,43.8718,43.8883,114397.0
2019-06-24 11:25:00,53.11,53.12,53.06,53.09,91809.0,43.8966,43.9049,43.8553,43.8801,91809.0
2019-06-24 11:30:00,53.09,53.18,53.08,53.16,65083.0,43.8801,43.9545,43.8718,43.9379,65083.0
2019-06-24 11:35:00,53.15,53.15,53.06,53.07,74745.0,43.9297,43.9297,43.8553,43.8635,74745.0
2019-06-24 11:40:00,53.08,53.09,53.04,53.06,82609.0,43.8718,43.8801,43.8388,43.8553,82609.0
2019-06-24 11:45:00,53.06,53.07,53.02,53.04,58264.0,43.8553,43.8635,43.8222,43.8388,58264.0
2019-06-24 11:50:00,53.03,53.06,53.0,53.04,93301.0,43.8305,43.8553,43.8057,43.8388,93301.0
2019-06-24 11:55:00,53.05,53.06,52.93,52.94,136584.0,43.847,43.8553,43.7478,43.7561,136584.0
2019-06-24 12:00:00,52.95,52.99,52.9,52.92,86575.0,43.7644,43.7974,43.723,43.7396,86575.0
2019-06-24 12:05:00,52.91,52.93,52.87,52.89,72469.0,43.7313,43.7478,43.6982,43.7148,72469.0
2019-06-24 12:10:00,52.9,52.95,52.88,52.9,58972.0,43.723,43.7644,43.7065,43.723,58972.0
2019-06-24 12:15:00,52.9,52.93,52.88,52.91,40986.0,43.723,43.7478,43.7065,43.7313,40986.0
2019-06-24 12:20:00,52.91,52.91,52.85,52.91,71723.0,43.7313,43.7313,43.6817,43.7313,71723.0
2019-06-24 12:25:00,52.9,52.98,52.88,52.97,93086.0,43.723,43.7892,43.7065,43.7809,93086.0
2019-06-24 12:30:00,52.97,53.08,52.96,53.06,94976.0,43.7809,43.8718,43.7726,43.8553,94976.0
2019-06-24 12:35:00,53.07,53.09,53.03,53.04,43714.0,43.8635,43.8801,43.8305,43.8388,43714.0
2019-06-24 12:40:00,53.05,53.05,52.97,52.99,128075.0,43.847,43.847,43.7809,43.7974,128075.0
2019-06-24 12:45:00,53.0,53.0,52.92,52.95,39399.0,43.8057,43.8057,43.7396,43.7644,39399.0
2019-06-24 12:50:00,52.93,52.96,52.91,52.93,31982.0,43.7478,43.7726,43.7313,43.7478,31982.0
2019-06-24 12:55:00,52.94,52.96,52.9,52.93,33689.0,43.7561,43.7726,43.723,43.7478,33689.0
2019-06-24 13:00:00,52.93,52.94,52.91,52.92,30199.0,43.7478,43.7561,43.7313,43.7396,30199.0
2019-06-24 13:05:00,52.92,52.95,52.9,52.95,34013.0,43.7396,43.7644,43.723,43.7644,34013.0
2019-06-24 13:10:00,52.95,52.96,52.9,52.9,60338.0,43.7644,43.7726,43.723,43.723,60338.0
2019-06-24 13:15:00,52.91,52.91,52.86,52.91,68113.0,43.7313,43.7313,43.69,43.7313,68113.0
2019-06-24 13:20:00,52.91,52.91,52.86,52.88,49726.0,43.7313,43.7313,43.69,43.7065,49726.0
2019-06-24 13:25:00,52.88,52.92,52.87,52.9,38656.0,43.7065,43.7396,43.6982,43.723,38656.0
2019-06-24 13:30:00,52.9,52.93,52.89,52.92,49974.0,43.723,43.7478,43.7148,43.7396,49974.0
2019-06-24 13:35:00,52.93,52.94,52.89,52.92,44036.0,43.7478,43.7561,43.7148,43.7396,44036.0
2019-06-24 13:40:00,52.92,52.92,52.88,52.88,25731.0,43.7396,43.7396,43.7065,43.7065,25731.0
2019-06-24 13:45:00,52.88,52.88,52.84,52.86,58128.0,43.7065,43.7065,43.6734,43.69,58128.0
2019-06-24 13:50:00,52.86,52.87,52.82,52.84,34085.0,43.69,43.6982,43.6569,43.6734,34085.0
2019-06-24 13:55:00,52.84,52.85,52.77,52.8,94563.0,43.6734,43.6817,43.6156,43.6404,94563.0
2019-06-24 14:00:00,52.8,52.83,52.79,52.79,58985.0,43.6404,43.6652,43.6321,43.6321,58985.0
2019-06-24 14:05:00,52.8,52.81,52.78,52.79,55351.0,43.6404,43.6487,43.6239,43.6321,55351.0
2019-06-24 14:10:00,52.78,52.82,52.76,52.78,68132.0,43.6239,43.6569,43.6073,43.6239,68132.0
2019-06-24 14:15:00,52.78,52.8,52.76,52.8,52193.0,43.6239,43.6404,43.6073,43.6404,52193.0
2019-06-24 14:20:00,52.79,52.85,52.79,52.84,83897.0,43.6321,43.6817,43.6321,43.6734,83897.0
2019-06-24 14:25:00,52.84,52.86,52.8,52.86,37333.0,43.6734,43.69,43.6404,43.69,37333.0
2019-06-24 14:30:00,52.86,52.86,52.82,52.85,39614.0,43.69,43.69,43.6569,43.6817,39614.0
2019-06-24 14:35:00,52.85,52.88,52.84,52.86,32245.0,43.6817,43.7065,43.6734,43.69,32245.0
2019-06-24 14:40:00,52.86,52.9,52.85,52.89,41370.0,43.69,43.723,43.6817,43.7148,41370.0
2019-06-24 14:45:00,52.89,52.96,52.88,52.91,88166.0,43.7148,43.7726,43.7065,43.7313,88166.0
2019-06-24 14:50:00,52.91,52.96,52.9,52.94,53770.0,43.7313,43.7726,43.723,43.7561,53770.0
2019-06-24 14:55:00,52.93,52.98,52.93,52.97,45096.0,43.7478,43.7892,43.7478,43.7809,45096.0
2019-06-24 15:00:00,52.97,52.97,52.9,52.92,48833.0,43.7809,43.7809,43.723,43.7396,48833.0
2019-06-24 15:05:00,52.92,52.94,52.89,52.9,57309.0,43.7396,43.7561,43.7148,43.723,57309.0
2019-06-24 15:10:00,52.91,52.96,52.89,52.94,89013.0,43.7313,43.7726,43.7148,43.7561,89013.0
2019-06-24 15:15:00,52.95,52.96,52.93,52.95,52188.0,43.7644,43.7726,43.7478,43.7644,52188.0
2019-06-24 15:20:00,52.95,53.04,52.95,53.04,111426.0,43.7644,43.8388,43.7644,43.8388,111426.0
2019-06-24 15:25:00,53.04,53.08,53.03,53.05,59014.0,43.8388,43.8718,43.8305,43.847,59014.0
2019-06-24 15:30:00,53.05,53.06,52.98,52.99,93096.0,43.847,43.8553,43.7892,43.7974,93096.0
2019-06-24 15:35:00,52.98,53.04,52.97,53.03,84085.0,43.7892,43.8388,43.7809,43.8305,84085.0
2019-06-24 15:40:00,53.03,53.06,53.01,53.03,115818.0,43.8305,43.8553,43.814,43.8305,115818.0
2019-06-24 15:45:00,53.03,53.06,52.98,53.05,125654.0,43.8305,43.8553,43.7892,43.847,125654.0
2019-06-24 15:50:00,53.05,53.16,53.04,53.14,228209.0,43.847,43.9379,43.8388,43.9214,228209.0
2019-06-24 15:55:00,53.15,53.16,53.1,53.13,419624.0,43.9297,43.9379,43.8883,43.9131,419624.0
2019-06-25 09:30:00,53.25,53.25,52.92,53.14,259183.0,44.0123,44.0123,43.7396,43.9214,259183.0
2019-06-25 09:35:00,53.16,53.26,53.0,53.0,88921.0,43.9379,44.0206,43.8057,43.8057,88921.0
2019-06-25 09:40:00,53.01,53.02,52.89,52.91,88848.0,43.814,43.8222,43.7148,43.7313,88848.0
2019-06-25 09:45:00,52.92,53.33,52.91,53.32,127213.0,43.7396,44.0784,43.7313,44.0702,127213.0
2019-06-25 09:50:00,53.32,53.36,53.27,53.29,90111.0,44.0702,44.1032,44.0289,44.0454,90111.0
2019-06-25 09:55:00,53.29,53.34,53.21,53.33,101381.0,44.0454,44.0867,43.9793,44.0784,101381.0
2019-06-25 10:00:00,53.34,53.35,53.24,53.24,97974.0,44.0867,44.095,44.0041,44.0041,97974.0
2019-06-25 10:05:00,53.24,53.34,53.21,53.29,152759.0,44.0041,44.0867,43.9793,44.0454,152759.0
2019-06-25 10:10:00,53.28,53.3,53.17,53.2,85920.0,44.0371,44.0536,43.9462,43.971,85920.0
2019-06-25 10:15:00,53.21,53.28,53.14,53.18,73463.0,43.9793,44.0371,43.9214,43.9545,73463.0
2019-06-25 10:20:00,53.18,53.25,53.1,53.23,78193.0,43.9545,44.0123,43.8883,43.9958,78193.0
2019-06-25 10:25:00,53.23,53.27,53.18,53.2,79410.0,43.9958,44.0289,43.9545,43.971,79410.0
2019-06-25 10:30:00,53.2,53.32,53.19,53.26,106008.0,43.971,44.0702,43.9627,44.0206,106008.0
2019-06-25 10:35:00,53.26,53.38,53.25,53.35,171470.0,44.0206,44.1198,44.0123,44.095,171470.0
2019-06-25 10:40:00,53.36,53.39,53.27,53.3,64752.0,44.1032,44.128,44.0289,44.0536,64752.0
2019-06-25 10:45:00,53.3,53.31,53.25,53.26,51641.0,44.0536,44.0619,44.0123,44.0206,51641.0
2019-06-25 10:50:00,53.25,53.33,53.24,53.28,94631.0,44.0123,44.0784,44.0041,44.0371,94631.0
2019-06-25 10:55:00,53.28,53.3,53.21,53.22,81016.0,44.0371,44.0536,43.9793,43.9875,81016.0
2019-06-25 11:00:00,53.22,53.27,53.18,53.21,58129.0,43.9875,44.0289,43.9545,43.9793,58129.0
2019-06-25 11:05:00,53.22,53.29,53.19,53.26,74031.0,43.9875,44.0454,43.9627,44.0206,74031.0
2019-06-25 11:10:00,53.26,53.26,53.19,53.23,33083.0,44.0206,44.0206,43.9627,43.9958,33083.0
2019-06-25 11:15:00,53.23,53.31,53.23,53.31,48021.0,43.9958,44.0619,43.9958,44.0619,48021.0
2019-06-25 11:20:00,53.3,53.34,53.28,53.3,47580.0,44.0536,44.0867,44.0371,44.0536,47580.0
2019-06-25 11:25:00,53.29,53.31,53.27,53.3,46807.0,44.0454,44.0619,44.0289,44.0536,46807.0
2019-06-25 11:30:00,53.29,53.31,53.25,53.26,38827.0,44.0454,44.0619,44.0123,44.0206,38827.0
2019-06-25 11:35:00,53.25,53.31,53.23,53.3,37079.0,44.0123,44.0619,43.9958,44.0536,37079.0
2019-06-25 11:40:00,53.31,53.32,53.27,53.3,62845.0,44.0619,44.0702,44.0289,44.0536,62845.0
2019-06-25 11:45:00,53.3,53.31,53.25,53.28,60899.0,44.0536,44.0619,44.0123,44.0371,60899.0
2019-06-25 11:50:00,53.28,53.33,53.27,53.31,42245.0,44.0371,44.0784,44.0289,44.0619,42245.0
2019-06-25 11:55:00,53.31,53.39,53.3,53.38,63495.0,44.0619,44.128,44.0536,44.1198,63495.0
2019-06-25 12:00:00,53.38,53.45,53.36,53.39,109529.0,44.1198,44.1776,44.1032,44.128,109529.0
2019-06-25 12:05:00,53.4,53.45,53.38,53.39,101183.0,44.1363,44.1776,44.1198,44.128,101183.0
2019-06-25 12:10:00,53.4,53.49,53.38,53.48,77372.0,44.1363,44.2107,44.1198,44.2024,77372.0
2019-06-25 12:15:00,53.47,53.47,53.39,53.42,53531.0,44.1942,44.1942,44.128,44.1528,53531.0
2019-06-25 12:20:00,53.41,53.44,53.36,53.36,64006.0,44.1446,44.1694,44.1032,44.1032,64006.0
2019-06-25 12:25:00,53.37,53.41,53.35,53.4,72630.0,44.1115,44.1446,44.095,44.1363,72630.0
2019-06-25 12:30:00,53.4,53.42,53.34,53.41,65780.0,44.1363,44.1528,44.0867,44.1446,65780.0
2019-06-25 12:35:00,53.42,53.46,53.36,53.38,94346.0,44.1528,44.1859,44.1032,44.1198,94346.0
2019-06-25 12:40:00,53.38,53.41,53.33,53.35,73579.0,44.1198,44.1446,44.0784,44.095,73579.0
2019-06-25 12:45:00,53.34,53.39,53.32,53.39,38986.0,44.0867,44.128,44.0702,44.128,38986.0
2019-06-25 12:50:00,53.39,53.39,53.31,53.35,164620.0,44.128,44.128,44.0619,44.095,164620.0
2019-06-25 12:55:00,53.34,53.36,53.24,53.26,104120.0,44.0867,44.1032,44.0041,44.0206,104120.0
2019-06-25 13:00:00,53.26,53.31,53.21,53.3,103232.0,44.0206,44.0619,43.9793,44.0536,103232.0
2019-06-25 13:05:00,53.3,53.47,53.27,53.47,59235.0,44.0536,44.1942,44.0289,44.1942,59235.0
2019-06-25 13:10:00,53.47,53.49,53.43,53.45,72771.0,44.1942,44.2107,44.1611,44.1776,72771.0
2019-06-25 13:15:00,53.45,53.5,53.44,53.49,37010.0,44.1776,44.219,44.1694,44.2107,37010.0
2019-06-25 13:20:00,53.5,53.51,53.47,53.47,57772.0,44.219,44.2272,44.1942,44.1942,57772.0
2019-06-25 13:25:00,53.48,53.58,53.48,53.56,91248.0,44.2024,44.2851,44.2024,44.2685,91248.0
2019-06-25 13:30:00,53.55,53.57,53.52,53.53,49869.0,44.2603,44.2768,44.2355,44.2437,49869.0
2019-06-25 13:35:00,53.53,53.59,53.52,53.59,43427.0,44.2437,44.2933,44.2355,44.2933,43427.0
2019-06-25 13:40:00,53.59,53.62,53.57,53.61,55921.0,44.2933,44.3181,44.2768,44.3099,55921.0
2019-06-25 13:45:00,53.61,53.68,53.58,53.59,74960.0,44.3099,44.3677,44.2851,44.2933,74960.0
2019-06-25 13:50:00,53.59,53.6,53.49,53.53,58490.0,44.2933,44.3016,44.2107,44.2437,58490.0
2019-06-25 13:55:00,53.53,53.56,53.52,53.54,23742.0,44.2437,44.2685,44.2355,44.252,23742.0
2019-06-25 14:00:00,53.55,53.55,53.46,53.48,68138.0,44.2603,44.2603,44.1859,44.2024,68138.0
2019-06-25 14:05:00,53.48,53.51,53.45,53.46,40087.0,44.2024,44.2272,44.1776,44.1859,40087.0
2019-06-25 14:10:00,53.45,53.49,53.43,53.47,27399.0,44.1776,44.2107,44.1611,44.1942,27399.0
2019-06-25 14:15:00,53.48,53.56,53.45,53.56,39600.0,44.2024,44.2685,44.1776,44.2685,39600.0
2019-06-25 14:20:00,53.56,53.57,53.47,53.47,57071.0,44.2685,44.2768,44.1942,44.1942,57071.0
2019-06-25 14:25:00,53.48,53.54,53.42,53.44,56790.0,44.2024,44.252,44.1528,44.1694,56790.0
2019-06-25 14:30:00,53.44,53.45,53.31,53.31,56274.0,44.1694,44.1776,44.0619,44.0619,56274.0
2019-06-25 14:35:00,53.32,53.32,53.24,53.29,64897.0,44.0702,44.0702,44.0041,44.0454,64897.0
2019-06-25 14:40:00,53.29,53.32,53.27,53.3,43268.0,44.0454,44.0702,44.0289,44.0536,43268.0
2019-06-25 14:45:00,53.3,53.37,53.28,53.37,47496.0,44.0536,44.1115,44.0371,44.1115,47496.0
2019-06-25 14:50:00,53.38,53.48,53.37,53.48,42664.0,44.1198,44.2024,44.1115,44.2024,42664.0
2019-06-25 14:55:00,53.49,53.57,53.48,53.57,49456.0,44.2107,44.2768,44.2024,44.2768,49456.0
2019-06-25 15:00:00,53.56,53.58,53.52,53.53,58941.0,44.2685,44.2851,44.2355,44.2437,58941.0
2019-06-25 15:05:00,53.53,53.57,53.5,53.57,50569.0,44.2437,44.2768,44.219,44.2768,50569.0
2019-06-25 15:10:00,53.58,53.63,53.54,53.58,88664.0,44.2851,44.3264,44.252,44.2851,88664.0
2019-06-25 15:15:00,53.58,53.69,53.57,53.68,111320.0,44.2851,44.376,44.2768,44.3677,111320.0
2019-06-25 15:20:00,53.69,53.72,53.63,53.71,124671.0,44.376,44.4008,44.3264,44.3925,124671.0
2019-06-25 15:25:00,53.7,53.77,53.69,53.77,77200.0,44.3843,44.4421,44.376,44.4421,77200.0
2019-06-25 15:30:00,53.77,53.79,53.7,53.72,69795.0,44.4421,44.4586,44.3843,44.4008,69795.0
2019-06-25 15:35:00,53.71,53.73,53.67,53.68,95214.0,44.3925,44.4091,44.3595,44.3677,95214.0
2019-06-25 15:40:00,53.68,53.7,53.64,53.65,70855.0,44.3677,44.3843,44.3347,44.3429,70855.0
2019-06-25 15:45:00,53.64,53.69,53.61,53.61,122840.0,44.3347,44.376,44.3099,44.3099,122840.0
2019-06-25 15:50:00,53.61,53.62,53.49,53.62,151914.0,44.3099,44.3181,44.2107,44.3181,151914.0
2019-06-25 15:55:00,53.61,53.75,53.58,53.69,499662.0,44.3099,44.4256,44.2851,44.376,499662.0
2019-06-26 09:30:00,53.74,53.88,53.56,53.58,178374.0,44.4173,44.533,44.2685,44.2851,178374.0
2019-06-26 09:35:00,53.57,53.74,53.57,53.65,40354.0,44.2768,44.4173,44.2768,44.3429,40354.0
2019-06-26 09:40:00,53.64,53.66,53.55,53.6,47104.0,44.3347,44.3512,44.2603,44.3016,47104.0
2019-06-26 09:45:00,53.59,53.62,53.4,53.45,90016.0,44.2933,44.3181,44.1363,44.1776,90016.0
2019-06-26 09:50:00,53.46,53.51,53.3,53.35,96394.0,44.1859,44.2272,44.0536,44.095,96394.0
2019-06-26 09:55:00,53.33,53.4,53.28,53.32,53655.0,44.0784,44.1363,44.0371,44.0702,53655.0
2019-06-26 10:00:00,53.32,53.45,53.3,53.39,63010.0,44.0702,44.1776,44.0536,44.128,63010.0
2019-06-26 10:05:00,53.39,53.51,53.39,53.42,139438.0,44.128,44.2272,44.128,44.1528,139438.0
2019-06-26 10:10:00,53.41,53.42,53.31,53.36,67429.0,44.1446,44.1528,44.0619,44.1032,67429.0
2019-06-26 10:15:00,53.37,53.46,53.34,53.41,37259.0,44.1115,44.1859,44.0867,44.1446,37259.0
2019-06-26 10:20:00,53.42,53.53,53.41,53.42,49023.0,44.1528,44.2437,44.1446,44.1528,49023.0
2019-06-26 10:25:00,53.43,53.5,53.36,53.5,61372.0,44.1611,44.219,44.1032,44.219,61372.0
2019-06-26 10:30:00,53.5,53.59,53.49,53.56,68086.0,44.219,44.2933,44.2107,44.2685,68086.0
2019-06-26 10:35:00,53.56,53.63,53.53,53.62,87611.0,44.2685,44.3264,44.2437,44.3181,87611.0
2019-06-26 10:40:00,53.61,53.67,53.59,53.62,37451.0,44.3099,44.3595,44.2933,44.3181,37451.0
2019-06-26 10:45:00,53.63,53.77,53.62,53.77,33253.0,44.3264,44.4421,44.3181,44.4421,33253.0
2019-06-26 10:50:00,53.77,53.79,53.62,53.62,43015.0,44.4421,44.4586,44.3181,44.3181,43015.0
2019-06-26 10:55:00,53.61,53.62,53.55,53.58,34739.0,44.3099,44.3181,44.2603,44.2851,34739.0
2019-06-26 11:00:00,53.56,53.68,53.56,53.68,39032.0,44.2685,44.3677,44.2685,44.3677,39032.0
2019-06-26 11:05:00,53.68,53.74,53.65,53.73,42790.0,44.3677,44.4173,44.3429,44.4091,42790.0
2019-06-26 11:10:00,53.73,53.77,53.65,53.66,57882.0,44.4091,44.4421,44.3429,44.3512,57882.0
2019-06-26 11:15:00,53.66,53.73,53.65,53.68,63030.0,44.3512,44.4091,44.3429,44.3677,63030.0
2019-06-26 11:20:00,53.68,53.73,53.66,53.69,51549.0,44.3677,44.4091,44.3512,44.376,51549.0
2019-06-26 11:25:00,53.69,53.73,53.69,53.73,45851.0,44.376,44.4091,44.376,44.4091,45851.0
2019-06-26 11:30:00,53.72,53.77,53.68,53.69,45988.0,44.4008,44.4421,44.3677,44.376,45988.0
2019-06-26 11:35:00,53.7,53.72,53.68,53.7,20498.0,44.3843,44.4008,44.3677,44.3843,20498.0
2019-06-26 11:40:00,53.69,53.75,53.66,53.73,59227.0,44.376,44.4256,44.3512,44.4091,59227.0
2019-06-26 11:45:00,53.73,53.82,53.73,53.79,62049.0,44.4091,44.4834,44.4091,44.4586,62049.0
2019-06-26 11:50:00,53.79,53.81,53.67,53.72,32159.0,44.4586,44.4752,44.3595,44.4008,32159.0
2019-06-26 11:55:00,53.72,53.77,53.7,53.76,33871.0,44.4008,44.4421,44.3843,44.4338,33871.0
2019-06-26 12:00:00,53.76,53.76,53.69,53.7,37499.0,44.4338,44.4338,44.376,44.3843,37499.0
2019-06-26 12:05:00,53.7,53.79,53.69,53.77,77390.0,44.3843,44.4586,44.376,44.4421,77390.0
2019-06-26 12:10:00,53.76,53.78,53.71,53.73,36326.0,44.4338,44.4504,44.3925,44.4091,36326.0
2019-06-26 12:15:00,53.72,53.84,53.7,53.84,56349.0,44.4008,44.5,44.3843,44.5,56349.0
2019-06-26 12:20:00,53.84,53.86,53.83,53.86,50302.0,44.5,44.5165,44.4917,44.5165,50302.0
2019-06-26 12:25:00,53.85,53.92,53.83,53.85,106705.0,44.5082,44.5661,44.4917,44.5082,106705.0
2019-06-26 12:30:00,53.86,53.95,53.84,53.95,44781.0,44.5165,44.5909,44.5,44.5909,44781.0
2019-06-26 12:35:00,53.95,53.95,53.9,53.91,61221.0,44.5909,44.5909,44.5496,44.5578,61221.0
2019-06-26 12:40:00,53.92,54.02,53.92,54.0,98880.0,44.5661,44.6487,44.5661,44.6322,98880.0
2019-06-26 12:45:00,54.01,54.03,53.94,53.95,47009.0,44.6405,44.657,44.5826,44.5909,47009.0
2019-06-26 12:50:00,53.94,53.98,53.91,53.98,32937.0,44.5826,44.6157,44.5578,44.6157,32937.0
2019-06-26 12:55:00,53.98,54.0,53.95,53.98,47266.0,44.6157,44.6322,44.5909,44.6157,47266.0
2019-06-26 13:00:00,53.98,53.99,53.9,53.93,36761.0,44.6157,44.6239,44.5496,44.5744,36761.0
2019-06-26 13:05:00,53.93,53.96,53.89,53.92,28904.0,44.5744,44.5992,44.5413,44.5661,28904.0
2019-06-26 13:10:00,53.92,53.93,53.88,53.91,22177.0,44.5661,44.5744,44.533,44.5578,22177.0
2019-06-26 13:15:00,53.9,53.95,53.9,53.93,25368.0,44.5496,44.5909,44.5496,44.5744,25368.0
2019-06-26 13:20:00,53.93,53.99,53.92,53.98,34969.0,44.5744,44.6239,44.5661,44.6157,34969.0
2019-06-26 13:25:00,53.99,54.03,53.98,54.02,51332.0,44.6239,44.657,44.6157,44.6487,51332.0
2019-06-26 13:30:00,54.02,54.02,53.95,54.01,155028.0,44.6487,44.6487,44.5909,44.6405,155028.0
2019-06-26 13:35:00,54.0,54.06,53.95,54.02,50937.0,44.6322,44.6818,44.5909,44.6487,50937.0
2019-06-26 13:40:00,54.02,54.1,54.0,54.07,76987.0,44.6487,44.7149,44.6322,44.6901,76987.0
2019-06-26 13:45:00,54.07,54.08,54.01,54.07,47464.0,44.6901,44.6983,44.6405,44.6901,47464.0
2019-06-26 13:50:00,54.08,54.09,54.03,54.08,47106.0,44.6983,44.7066,44.657,44.6983,47106.0
2019-06-26 13:55:00,54.09,54.13,54.08,54.1,60579.0,44.7066,44.7397,44.6983,44.7149,60579.0
2019-06-26 14:00:00,54.09,54.12,54.05,54.05,49612.0,44.7066,44.7314,44.6735,44.6735,49612.0
2019-06-26 14:05:00,54.06,54.06,53.99,54.0,57866.0,44.6818,44.6818,44.6239,44.6322,57866.0
2019-06-26 14:10:00,54.0,54.0,53.83,53.89,63495.0,44.6322,44.6322,44.4917,44.5413,63495.0
2019-06-26 14:15:00,53.89,53.98,53.88,53.97,42949.0,44.5413,44.6157,44.533,44.6074,42949.0
2019-06-26 14:20:00,53.98,54.0,53.91,53.91,47117.0,44.6157,44.6322,44.5578,44.5578,47117.0
2019-06-26 14:25:00,53.91,53.95,53.88,53.92,54527.0,44.5578,44.5909,44.533,44.5661,54527.0
2019-06-26 14:30:00,53.92,54.0,53.91,53.99,43346.0,44.5661,44.6322,44.5578,44.6239,43346.0
2019-06-26 14:35:00,53.97,53.98,53.9,53.94,34587.0,44.6074,44.6157,44.5496,44.5826,34587.0
2019-06-26 14:40:00,53.94,53.97,53.91,53.95,44722.0,44.5826,44.6074,44.5578,44.5909,44722.0
2019-06-26 14:45:00,53.96,53.96,53.83,53.85,54459.0,44.5992,44.5992,44.4917,44.5082,54459.0
2019-06-26 14:50:00,53.84,53.87,53.77,53.82,43639.0,44.5,44.5248,44.4421,44.4834,43639.0
2019-06-26 14:55:00,53.82,53.9,53.8,53.85,57536.0,44.4834,44.5496,44.4669,44.5082,57536.0
2019-06-26 15:00:00,53.85,53.92,53.85,53.86,30614.0,44.5082,44.5661,44.5082,44.5165,30614.0
2019-06-26 15:05:00,53.86,53.9,53.82,53.88,30590.0,44.5165,44.5496,44.4834,44.533,30590.0
2019-06-26 15:10:00,53.88,53.9,53.85,53.89,32618.0,44.533,44.5496,44.5082,44.5413,32618.0
2019-06-26 15:15:00,53.89,53.92,53.85,53.86,28815.0,44.5413,44.5661,44.5082,44.5165,28815.0
2019-06-26 15:20:00,53.86,53.87,53.82,53.85,21646.0,44.5165,44.5248,44.4834,44.5082,21646.0
2019-06-26 15:25:00,53.86,53.88,53.82,53.84,36692.0,44.5165,44.533,44.4834,44.5,36692.0
2019-06-26 15:30:00,53.84,53.88,53.78,53.78,52872.0,44.5,44.533,44.4504,44.4504,52872.0
2019-06-26 15:35:00,53.78,53.84,53.76,53.77,79250.0,44.4504,44.5,44.4338,44.4421,79250.0
2019-06-26 15:40:00,53.76,53.82,53.75,53.82,96474.0,44.4338,44.4834,44.4256,44.4834,96474.0
2019-06-26 15:45:00,53.81,53.81,53.69,53.73,125667.0,44.4752,44.4752,44.376,44.4091,125667.0
2019-06-26 15:50:00,53.73,53.83,53.73,53.8,168149.0,44.4091,44.4917,44.4091,44.4669,168149.0
2019-06-26 15:55:00,53.8,53.81,53.66,53.7,307059.0,44.4669,44.4752,44.3512,44.3843,307059.0
2019-06-27 09:30:00,54.03,54.3,53.94,54.25,274100.0,44.657,44.8802,44.5826,44.8388,274100.0
2019-06-27 09:35:00,54.25,54.41,54.25,54.37,155704.0,44.8388,44.9711,44.8388,44.938,155704.0
2019-06-27 09:40:00,54.37,54.44,54.27,54.34,126167.0,44.938,44.9959,44.8554,44.9132,126167.0
2019-06-27 09:45:00,54.36,54.7,54.32,54.7,209023.0,44.9298,45.2108,44.8967,45.2108,209023.0
2019-06-27 09:50:00,54.7,54.78,54.65,54.78,191635.0,45.2108,45.2769,45.1695,45.2769,191635.0
2019-06-27 09:55:00,54.79,54.82,54.68,54.7,147270.0,45.2852,45.31,45.1942,45.2108,147270.0
2019-06-27 10:00:00,54.72,54.88,54.62,54.84,188496.0,45.2273,45.3596,45.1447,45.3265,188496.0
2019-06-27 10:05:00,54.83,54.85,54.7,54.84,86872.0,45.3182,45.3348,45.2108,45.3265,86872.0
2019-06-27 10:10:00,54.85,54.95,54.76,54.85,129509.0,45.3348,45.4174,45.2604,45.3348,129509.0
2019-06-27 10:15:00,54.85,54.9,54.81,54.88,89849.0,45.3348,45.3761,45.3017,45.3596,89849.0
2019-06-27 10:20:00,54.88,54.9,54.82,54.85,94425.0,45.3596,45.3761,45.31,45.3348,94425.0
2019-06-27 10:25:00,54.85,54.86,54.67,54.7,97301.0,45.3348,45.343,45.186,45.2108,97301.0
2019-06-27 10:30:00,54.71,54.85,54.7,54.75,120507.0,45.219,45.3348,45.2108,45.2521,120507.0
2019-06-27 10:35:00,54.74,54.87,54.74,54.79,123276.0,45.2438,45.3513,45.2438,45.2852,123276.0
2019-06-27 10:40:00,54.79,54.85,54.77,54.82,80329.0,45.2852,45.3348,45.2686,45.31,80329.0
2019-06-27 10:45:00,54.81,54.84,54.75,54.82,61367.0,45.3017,45.3265,45.2521,45.31,61367.0
2019-06-27 10:50:00,54.82,54.89,54.77,54.79,66193.0,45.31,45.3678,45.2686,45.2852,66193.0
2019-06-27 10:55:00,54.8,54.8,54.69,54.78,68812.0,45.2934,45.2934,45.2025,45.2769,68812.0
2019-06-27 11:00:00,54.78,54.8,54.71,54.8,56858.0,45.2769,45.2934,45.219,45.2934,56858.0
2019-06-27 11:05:00,54.8,54.87,54.75,54.87,77964.0,45.2934,45.3513,45.2521,45.3513,77964.0
2019-06-27 11:10:00,54.87,54.87,54.74,54.77,72855.0,45.3513,45.3513,45.2438,45.2686,72855.0
2019-06-27 11:15:00,54.78,54.78,54.66,54.69,107202.0,45.2769,45.2769,45.1777,45.2025,107202.0
2019-06-27 11:20:00,54.7,54.74,54.51,54.54,81750.0,45.2108,45.2438,45.0537,45.0785,81750.0
2019-06-27 11:25:00,54.55,54.62,54.53,54.55,49961.0,45.0868,45.1447,45.0703,45.0868,49961.0
2019-06-27 11:30:00,54.55,54.6,54.54,54.55,66740.0,45.0868,45.1281,45.0785,45.0868,66740.0
2019-06-27 11:35:00,54.55,54.6,54.51,54.57,56795.0,45.0868,45.1281,45.0537,45.1033,56795.0
2019-06-27 11:40:00,54.57,54.67,54.57,54.66,54493.0,45.1033,45.186,45.1033,45.1777,54493.0
2019-06-27 11:45:00,54.67,54.75,54.64,54.75,56256.0,45.186,45.2521,45.1612,45.2521,56256.0
2019-06-27 11:50:00,54.75,54.78,54.7,54.72,56761.0,45.2521,45.2769,45.2108,45.2273,56761.0
2019-06-27 11:55:00,54.71,54.73,54.63,54.72,31829.0,45.219,45.2356,45.1529,45.2273,31829.0
2019-06-27 12:00:00,54.72,54.72,54.61,54.61,29528.0,45.2273,45.2273,45.1364,45.1364,29528.0
2019-06-27 12:05:00,54.62,54.68,54.61,54.64,26424.0,45.1447,45.1942,45.1364,45.1612,26424.0
2019-06-27 12:10:00,54.64,54.7,54.63,54.66,44783.0,45.1612,45.2108,45.1529,45.1777,44783.0
2019-06-27 12:15:00,54.66,54.7,54.64,54.67,42575.0,45.1777,45.2108,45.1612,45.186,42575.0
2019-06-27 12:20:00,54.66,54.69,54.59,54.69,46757.0,45.1777,45.2025,45.1199,45.2025,46757.0
2019-06-27 12:25:00,54.69,54.72,54.62,54.64,55068.0,45.2025,45.2273,45.1447,45.1612,55068.0
2019-06-27 12:30:00,54.64,54.75,54.64,54.73,32728.0,45.1612,45.2521,45.1612,45.2356,32728.0
2019-06-27 12:35:00,54.74,54.75,54.69,54.74,30365.0,45.2438,45.2521,45.2025,45.2438,30365.0
2019-06-27 12:40:00,54.74,54.74,54.67,54.69,41689.0,45.2438,45.2438,45.186,45.2025,41689.0
2019-06-27 12:45:00,54.69,54.72,54.67,54.7,24917.0,45.2025,45.2273,45.186,45.2108,24917.0
2019-06-27 12:50:00,54.7,54.72,54.67,54.7,26472.0,45.2108,45.2273,45.186,45.2108,26472.0
2019-06-27 12:55:00,54.7,54.75,54.7,54.71,42073.0,45.2108,45.2521,45.2108,45.219,42073.0
2019-06-27 13:00:00,54.7,54.74,54.68,54.7,31673.0,45.2108,45.2438,45.1942,45.2108,31673.0
2019-06-27 13:05:00,54.7,54.73,54.68,54.73,51059.0,45.2108,45.2356,45.1942,45.2356,51059.0
2019-06-27 13:10:00,54.74,54.75,54.69,54.69,20443.0,45.2438,45.2521,45.2025,45.2025,20443.0
2019-06-27 13:15:00,54.69,54.73,54.68,54.73,73681.0,45.2025,45.2356,45.1942,45.2356,73681.0
2019-06-27 13:20:00,54.73,54.76,54.71,54.76,41116.0,45.2356,45.2604,45.219,45.2604,41116.0
2019-06-27 13:25:00,54.76,54.82,54.74,54.8,73450.0,45.2604,45.31,45.2438,45.2934,73450.0
2019-06-27 13:30:00,54.8,54.84,54.77,54.8,52088.0,45.2934,45.3265,45.2686,45.2934,52088.0
2019-06-27 13:35:00,54.8,54.81,54.71,54.76,80017.0,45.2934,45.3017,45.219,45.2604,80017.0
2019-06-27 13:40:00,54.75,54.8,54.72,54.8,57348.0,45.2521,45.2934,45.2273,45.2934,57348.0
2019-06-27 13:45:00,54.79,54.9,54.79,54.88,101712.0,45.2852,45.3761,45.2852,45.3596,101712.0
2019-06-27 13:50:00,54.89,54.91,54.82,54.85,86953.0,45.3678,45.3843,45.31,45.3348,86953.0
2019-06-27 13:55:00,54.84,54.91,54.81,54.85,53149.0,45.3265,45.3843,45.3017,45.3348,53149.0
2019-06-27 14:00:00,54.85,54.9,54.81,54.89,52953.0,45.3348,45.3761,45.3017,45.3678,52953.0
2019-06-27 14:05:00,54.89,54.93,54.89,54.91,45862.0,45.3678,45.4009,45.3678,45.3843,45862.0
2019-06-27 14:10:00,54.92,54.95,54.9,54.91,53750.0,45.3926,45.4174,45.3761,45.3843,53750.0
2019-06-27 14:15:00,54.91,54.96,54.91,54.94,43534.0,45.3843,45.4257,45.3843,45.4091,43534.0
2019-06-27 14:20:00,54.95,54.96,54.89,54.96,80002.0,45.4174,45.4257,45.3678,45.4257,80002.0
2019-06-27 14:25:00,54.94,54.97,54.9,54.92,38606.0,45.4091,45.4339,45.3761,45.3926,38606.0
2019-06-27 14:30:00,54.92,54.95,54.9,54.92,36721.0,45.3926,45.4174,45.3761,45.3926,36721.0
2019-06-27 14:35:00,54.93,54.98,54.91,54.95,81530.0,45.4009,45.4422,45.3843,45.4174,81530.0
2019-06-27 14:40:00,54.95,55.0,54.93,54.99,92817.0,45.4174,45.4587,45.4009,45.4505,92817.0
2019-06-27 14:45:00,54.98,54.99,54.89,54.91,67935.0,45.4422,45.4505,45.3678,45.3843,67935.0
2019-06-27 14:50:00,54.91,54.92,54.87,54.87,28272.0,45.3843,45.3926,45.3513,45.3513,28272.0
2019-06-27 14:55:00,54.88,54.88,54.79,54.8,41465.0,45.3596,45.3596,45.2852,45.2934,41465.0
2019-06-27 15:00:00,54.81,54.85,54.77,54.82,66334.0,45.3017,45.3348,45.2686,45.31,66334.0
2019-06-27 15:05:00,54.83,54.86,54.82,54.85,46651.0,45.3182,45.343,45.31,45.3348,46651.0
2019-06-27 15:10:00,54.84,54.87,54.82,54.86,53263.0,45.3265,45.3513,45.31,45.343,53263.0
2019-06-27 15:15:00,54.87,54.87,54.82,54.83,88708.0,45.3513,45.3513,45.31,45.3182,88708.0
2019-06-27 15:20:00,54.84,54.87,54.82,54.87,59975.0,45.3265,45.3513,45.31,45.3513,59975.0
2019-06-27 15:25:00,54.87,54.89,54.86,54.87,73635.0,45.3513,45.3678,45.343,45.3513,73635.0
2019-06-27 15:30:00,54.86,54.87,54.81,54.87,79003.0,45.343,45.3513,45.3017,45.3513,79003.0
2019-06-27 15:35:00,54.87,54.88,54.77,54.84,110586.0,45.3513,45.3596,45.2686,45.3265,110586.0
2019-06-27 15:40:00,54.83,54.85,54.8,54.8,93051.0,45.3182,45.3348,45.2934,45.2934,93051.0
2019-06-27 15:45:00,54.8,54.81,54.75,54.78,91234.0,45.2934,45.3017,45.2521,45.2769,91234.0
2019-06-27 15:50:00,54.78,54.79,54.7,54.73,171573.0,45.2769,45.2852,45.2108,45.2356,171573.0
2019-06-27 15:55:00,54.74,54.82,54.7,54.73,396074.0,45.2438,45.31,45.2108,45.2356,396074.0
2019-06-28 09:30:00,54.83,54.89,54.46,54.6,212165.0,45.3182,45.3678,45.0124,45.1281,212165.0
2019-06-28 09:35:00,54.61,54.94,54.61,54.94,119105.0,45.1364,45.4091,45.1364,45.4091,119105.0
2019-06-28 09:40:00,54.92,55.24,54.92,55.16,202523.0,45.3926,45.6571,45.3926,45.591,202523.0
2019-06-28 09:45:00,55.17,55.17,54.98,55.03,77442.0,45.5992,45.5992,45.4422,45.4835,77442.0
2019-06-28 09:50:00,55.03,55.05,54.81,54.9,79646.0,45.4835,45.5001,45.3017,45.3761,79646.0
2019-06-28 09:55:00,54.89,54.93,54.81,54.87,67159.0,45.3678,45.4009,45.3017,45.3513,67159.0
2019-06-28 10:00:00,54.88,54.92,54.83,54.86,44541.0,45.3596,45.3926,45.3182,45.343,44541.0
2019-06-28 10:05:00,54.85,54.86,54.69,54.71,125032.0,45.3348,45.343,45.2025,45.219,125032.0
2019-06-28 10:10:00,54.69,54.76,54.67,54.72,36203.0,45.2025,45.2604,45.186,45.2273,36203.0
2019-06-28 10:15:00,54.73,54.75,54.65,54.67,45737.0,45.2356,45.2521,45.1695,45.186,45737.0
2019-06-28 10:20:00,54.67,54.69,54.6,54.64,26295.0,45.186,45.2025,45.1281,45.1612,26295.0
2019-06-28 10:25:00,54.65,54.66,54.54,54.62,46062.0,45.1695,45.1777,45.0785,45.1447,46062.0
2019-06-28 10:30:00,54.63,54.75,54.6,54.67,40526.0,45.1529,45.2521,45.1281,45.186,40526.0
2019-06-28 10:35:00,54.67,54.69,54.63,54.66,33829.0,45.186,45.2025,45.1529,45.1777,33829.0
2019-06-28 10:40:00,54.65,54.72,54.58,54.58,55244.0,45.1695,45.2273,45.1116,45.1116,55244.0
2019-06-28 10:45:00,54.58,54.6,54.48,54.56,72603.0,45.1116,45.1281,45.0289,45.0951,72603.0
2019-06-28 10:50:00,54.56,54.59,54.48,54.51,55763.0,45.0951,45.1199,45.0289,45.0537,55763.0
2019-06-28 10:55:00,54.52,54.58,54.48,54.5,43075.0,45.062,45.1116,45.0289,45.0455,43075.0
2019-06-28 11:00:00,54.5,54.71,54.5,54.67,65777.0,45.0455,45.219,45.0455,45.186,65777.0
2019-06-28 11:05:00,54.68,54.78,54.67,54.75,115113.0,45.1942,45.2769,45.186,45.2521,115113.0
2019-06-28 11:10:00,54.76,54.82,54.74,54.8,51005.0,45.2604,45.31,45.2438,45.2934,51005.0
2019-06-28 11:15:00,54.79,54.89,54.78,54.87,47530.0,45.2852,45.3678,45.2769,45.3513,47530.0
2019-06-28 11:20:00,54.87,54.87,54.78,54.8,35469.0,45.3513,45.3513,45.2769,45.2934,35469.0
2019-06-28 11:25:00,54.79,54.82,54.79,54.8,31462.0,45.2852,45.31,45.2852,45.2934,31462.0
2019-06-28 11:30:00,54.8,54.87,54.77,54.82,50100.0,45.2934,45.3513,45.2686,45.31,50100.0
2019-06-28 11:35:00,54.82,54.89,54.8,54.83,67657.0,45.31,45.3678,45.2934,45.3182,67657.0
2019-06-28 11:40:00,54.84,54.86,54.8,54.84,50947.0,45.3265,45.343,45.2934,45.3265,50947.0
2019-06-28 11:45:00,54.84,54.91,54.82,54.89,58726.0,45.3265,45.3843,45.31,45.3678,58726.0
2019-06-28 11:50:00,54.89,54.92,54.75,54.75,48232.0,45.3678,45.3926,45.2521,45.2521,48232.0
2019-06-28 11:55:00,54.75,54.88,54.74,54.87,32600.0,45.2521,45.3596,45.2438,45.3513,32600.0
2019-06-28 12:00:00,54.87,54.96,54.82,54.94,56333.0,45.3513,45.4257,45.31,45.4091,56333.0
2019-06-28 12:05:00,54.93,54.96,54.84,54.86,35524.0,45.4009,45.4257,45.3265,45.343,35524.0
2019-06-28 12:10:00,54.86,54.87,54.81,54.81,44594.0,45.343,45.3513,45.3017,45.3017,44594.0
2019-06-28 12:15:00,54.81,54.82,54.75,54.77,24067.0,45.3017,45.31,45.2521,45.2686,24067.0
2019-06-28 12:20:00,54.77,54.83,54.75,54.79,36306.0,45.2686,45.3182,45.2521,45.2852,36306.0
2019-06-28 12:25:00,54.81,54.83,54.79,54.8,37772.0,45.3017,45.3182,45.2852,45.2934,37772.0
2019-06-28 12:30:00,54.77,54.85,54.76,54.85,31994.0,45.2686,45.3348,45.2604,45.3348,31994.0
2019-06-28 12:35:00,54.85,54.93,54.84,54.92,31134.0,45.3348,45.4009,45.3265,45.3926,31134.0
2019-06-28 12:40:00,54.91,54.95,54.85,54.87,43845.0,45.3843,45.4174,45.3348,45.3513,43845.0
2019-06-28 12:45:00,54.87,54.95,54.86,54.94,24690.0,45.3513,45.4174,45.343,45.4091,24690.0
2019-06-28 12:50:00,54.94,54.98,54.91,54.93,34210.0,45.4091,45.4422,45.3843,45.4009,34210.0
2019-06-28 12:55:00,54.93,54.94,54.9,54.91,25037.0,45.4009,45.4091,45.3761,45.3843,25037.0
2019-06-28 13:00:00,54.91,54.92,54.87,54.88,39169.0,45.3843,45.3926,45.3513,45.3596,39169.0
2019-06-28 13:05:00,54.87,54.92,54.86,54.88,43410.0,45.3513,45.3926,45.343,45.3596,43410.0
2019-06-28 13:10:00,54.88,54.91,54.82,54.84,20760.0,45.3596,45.3843,45.31,45.3265,20760.0
2019-06-28 13:15:00,54.84,54.88,54.82,54.86,46957.0,45.3265,45.3596,45.31,45.343,46957.0
2019-06-28 13:20:00,54.86,54.86,54.77,54.8,55941.0,45.343,45.343,45.2686,45.2934,55941.0
2019-06-28 13:25:00,54.79,54.87,54.79,54.83,25899.0,45.2852,45.3513,45.2852,45.3182,25899.0
2019-06-28 13:30:00,54.84,54.84,54.79,54.83,35088.0,45.3265,45.3265,45.2852,45.3182,35088.0
2019-06-28 13:35:00,54.82,54.86,54.81,54.82,37306.0,45.31,45.343,45.3017,45.31,37306.0
2019-06-28 13:40:00,54.81,54.84,54.79,54.8,48275.0,45.3017,45.3265,45.2852,45.2934,48275.0
2019-06-28 13:45:00,54.79,54.8,54.74,54.75,45706.0,45.2852,45.2934,45.2438,45.2521,45706.0
2019-06-28 13:50:00,54.74,54.76,54.68,54.74,47021.0,45.2438,45.2604,45.1942,45.2438,47021.0
2019-06-28 13:55:00,54.74,54.77,54.68,54.73,60539.0,45.2438,45.2686,45.1942,45.2356,60539.0
2019-06-28 14:00:00,54.73,54.73,54.67,54.69,38805.0,45.2356,45.2356,45.186,45.2025,38805.0
2019-06-28 14:05:00,54.69,54.69,54.64,54.67,47632.0,45.2025,45.2025,45.1612,45.186,47632.0
2019-06-28 14:10:00,54.66,54.67,54.59,54.6,64645.0,45.1777,45.186,45.1199,45.1281,64645.0
2019-06-28 14:15:00,54.6,54.69,54.59,54.67,58032.0,45.1281,45.2025,45.1199,45.186,58032.0
2019-06-28 14:20:00,54.67,54.67,54.61,54.63,40958.0,45.186,45.186,45.1364,45.1529,40958.0
2019-06-28 14:25:00,54.62,54.64,54.6,54.63,42461.0,45.1447,45.1612,45.1281,45.1529,42461.0
2019-06-28 14:30:00,54.63,54.65,54.59,54.62,53891.0,45.1529,45.1695,45.1199,45.1447,53891.0
2019-06-28 14:35:00,54.62,54.64,54.58,54.63,48403.0,45.1447,45.1612,45.1116,45.1529,48403.0
2019-06-28 14:40:00,54.64,54.64,54.59,54.59,37337.0,45.1612,45.1612,45.1199,45.1199,37337.0
2019-06-28 14:45:00,54.58,54.62,54.56,54.6,46268.0,45.1116,45.1447,45.0951,45.1281,46268.0
2019-06-28 14:50:00,54.59,54.6,54.51,54.52,56651.0,45.1199,45.1281,45.0537,45.062,56651.0
2019-06-28 14:55:00,54.52,54.54,54.49,54.51,59898.0,45.062,45.0785,45.0372,45.0537,59898.0
2019-06-28 15:00:00,54.51,54.56,54.48,54.52,52393.0,45.0537,45.0951,45.0289,45.062,52393.0
2019-06-28 15:05:00,54.53,54.54,54.5,54.52,38963.0,45.0703,45.0785,45.0455,45.062,38963.0
2019-06-28 15:10:00,54.51,54.56,54.49,54.51,60586.0,45.0537,45.0951,45.0372,45.0537,60586.0
2019-06-28 15:15:00,54.52,54.54,54.49,54.51,47732.0,45.062,45.0785,45.0372,45.0537,47732.0
2019-06-28 15:20:00,54.51,54.56,54.51,54.52,55241.0,45.0537,45.0951,45.0537,45.062,55241.0
2019-06-28 15:25:00,54.52,54.53,54.48,54.52,58988.0,45.062,45.0703,45.0289,45.062,58988.0
2019-06-28 15:30:00,54.53,54.56,54.48,54.51,131900.0,45.0703,45.0951,45.0289,45.0537,131900.0
2019-06-28 15:35:00,54.5,54.51,54.4,54.47,146137.0,45.0455,45.0537,44.9628,45.0207,146137.0
2019-06-28 15:40:00,54.47,54.47,54.35,54.4,154191.0,45.0207,45.0207,44.9215,44.9628,154191.0
2019-06-28 15:45:00,54.41,54.48,54.37,54.47,102217.0,44.9711,45.0289,44.938,45.0207,102217.0
2019-06-28 15:50:00,54.48,54.54,54.45,54.52,212237.0,45.0289,45.0785,45.0041,45.062,212237.0
2019-06-28 15:55:00,54.53,54.65,54.5,54.51,560271.0,45.0703,45.1695,45.0455,45.0537,560271.0
2019-07-01 09:30:00,55.1,55.66,55.0,55.53,467799.0,45.5414,46.0042,45.4587,45.8968,467799.0
2019-07-01 09:35:00,55.54,55.71,55.43,55.69,176553.0,45.9051,46.0456,45.8141,46.029,176553.0
2019-07-01 09:40:00,55.69,55.95,55.61,55.95,195779.0,46.029,46.2439,45.9629,46.2439,195779.0
2019-07-01 09:45:00,55.95,55.99,55.77,55.9,210690.0,46.2439,46.277,46.0952,46.2026,210690.0
2019-07-01 09:50:00,55.9,55.98,55.63,55.63,131009.0,46.2026,46.2687,45.9794,45.9794,131009.0
2019-07-01 09:55:00,55.65,55.68,55.51,55.53,121027.0,45.996,46.0208,45.8803,45.8968,121027.0
2019-07-01 10:00:00,55.54,55.73,55.53,55.66,102715.0,45.9051,46.0621,45.8968,46.0042,102715.0
2019-07-01 10:05:00,55.66,55.67,55.46,55.5,77304.0,46.0042,46.0125,45.8389,45.872,77304.0
2019-07-01 10:10:00,55.51,55.55,55.42,55.5,95546.0,45.8803,45.9133,45.8059,45.872,95546.0
2019-07-01 10:15:00,55.48,55.55,55.46,55.48,43533.0,45.8555,45.9133,45.8389,45.8555,43533.0
2019-07-01 10:20:00,55.49,55.68,55.48,55.52,82717.0,45.8637,46.0208,45.8555,45.8885,82717.0
2019-07-01 10:25:00,55.52,55.53,55.45,55.46,70778.0,45.8885,45.8968,45.8307,45.8389,70778.0
2019-07-01 10:30:00,55.46,55.48,55.37,55.4,54822.0,45.8389,45.8555,45.7645,45.7893,54822.0
2019-07-01 10:35:00,55.4,55.42,55.28,55.3,79457.0,45.7893,45.8059,45.6902,45.7067,79457.0
2019-07-01 10:40:00,55.31,55.46,55.3,55.43,57946.0,45.715,45.8389,45.7067,45.8141,57946.0
2019-07-01 10:45:00,55.43,55.48,55.39,55.42,33740.0,45.8141,45.8555,45.7811,45.8059,33740.0
2019-07-01 10:50:00,55.42,55.43,55.36,55.37,43719.0,45.8059,45.8141,45.7563,45.7645,43719.0
2019-07-01 10:55:00,55.37,55.4,55.32,55.36,26417.0,45.7645,45.7893,45.7232,45.7563,26417.0
2019-07-01 11:00:00,55.37,55.42,55.31,55.31,39334.0,45.7645,45.8059,45.715,45.715,39334.0
2019-07-01 11:05:00,55.31,55.32,55.26,55.26,27182.0,45.715,45.7232,45.6736,45.6736,27182.0
2019-07-01 11:10:00,55.25,55.31,55.23,55.25,62647.0,45.6654,45.715,45.6488,45.6654,62647.0
2019-07-01 11:15:00,55.24,55.3,55.18,55.21,39708.0,45.6571,45.7067,45.6075,45.6323,39708.0
2019-07-01 11:20:00,55.23,55.27,55.12,55.15,74453.0,45.6488,45.6819,45.5579,45.5827,74453.0
2019-07-01 11:25:00,55.16,55.16,55.09,55.14,54623.0,45.591,45.591,45.5331,45.5744,54623.0
2019-07-01 11:30:00,55.13,55.23,55.09,55.22,39206.0,45.5662,45.6488,45.5331,45.6406,39206.0
2019-07-01 11:35:00,55.23,55.27,55.19,55.23,34881.0,45.6488,45.6819,45.6158,45.6488,34881.0
2019-07-01 11:40:00,55.23,55.24,55.1,55.11,40466.0,45.6488,45.6571,45.5414,45.5497,40466.0
2019-07-01 11:45:00,55.12,55.15,55.07,55.12,49020.0,45.5579,45.5827,45.5166,45.5579,49020.0
2019-07-01 11:50:00,55.13,55.19,55.12,55.15,28224.0,45.5662,45.6158,45.5579,45.5827,28224.0
2019-07-01 11:55:00,55.14,55.19,55.11,55.18,39285.0,45.5744,45.6158,45.5497,45.6075,39285.0
2019-07-01 12:00:00,55.18,55.19,55.14,55.16,31558.0,45.6075,45.6158,45.5744,45.591,31558.0
2019-07-01 12:05:00,55.17,55.17,55.1,55.1,33746.0,45.5992,45.5992,45.5414,45.5414,33746.0
2019-07-01 12:10:00,55.12,55.19,55.1,55.19,28991.0,45.5579,45.6158,45.5414,45.6158,28991.0
2019-07-01 12:15:00,55.18,55.19,55.1,55.14,53856.0,45.6075,45.6158,45.5414,45.5744,53856.0
2019-07-01 12:20:00,55.14,55.15,55.03,55.08,57438.0,45.5744,45.5827,45.4835,45.5249,57438.0
2019-07-01 12:25:00,55.07,55.12,55.03,55.05,50001.0,45.5166,45.5579,45.4835,45.5001,50001.0
2019-07-01 12:30:00,55.05,55.08,55.03,55.07,31225.0,45.5001,45.5249,45.4835,45.5166,31225.0
2019-07-01 12:35:00,55.07,55.08,55.04,55.04,50465.0,45.5166,45.5249,45.4918,45.4918,50465.0
2019-07-01 12:40:00,55.04,55.05,55.0,55.03,36566.0,45.4918,45.5001,45.4587,45.4835,36566.0
2019-07-01 12:45:00,55.04,55.11,55.03,55.06,26709.0,45.4918,45.5497,45.4835,45.5083,26709.0
2019-07-01 12:50:00,55.05,55.05,55.01,55.01,22351.0,45.5001,45.5001,45.467,45.467,22351.0
2019-07-01 12:55:00,55.01,55.03,54.97,54.98,33038.0,45.467,45.4835,45.4339,45.4422,33038.0
2019-07-01 13:00:00,54.98,55.0,54.92,54.93,14534.0,45.4422,45.4587,45.3926,45.4009,14534.0
2019-07-01 13:05:00,54.94,54.97,54.91,54.95,35677.0,45.4091,45.4339,45.3843,45.4174,35677.0
2019-07-01 13:10:00,54.96,54.96,54.85,54.89,51021.0,45.4257,45.4257,45.3348,45.3678,51021.0
2019-07-01 13:15:00,54.88,54.89,54.84,54.86,34126.0,45.3596,45.3678,45.3265,45.343,34126.0
2019-07-01 13:20:00,54.86,54.9,54.84,54.89,22768.0,45.343,45.3761,45.3265,45.3678,22768.0
2019-07-01 13:25:00,54.9,54.94,54.89,54.94,15200.0,45.3761,45.4091,45.3678,45.4091,15200.0
2019-07-01 13:30:00,54.94,54.94,54.87,54.89,19569.0,45.4091,45.4091,45.3513,45.3678,19569.0
2019-07-01 13:35:00,54.9,54.96,54.89,54.93,43835.0,45.3761,45.4257,45.3678,45.4009,43835.0
2019-07-01 13:40:00,54.94,54.94,54.9,54.92,22926.0,45.4091,45.4091,45.3761,45.3926,22926.0
2019-07-01 13:45:00,54.91,54.97,54.89,54.94,26897.0,45.3843,45.4339,45.3678,45.4091,26897.0
2019-07-01 13:50:00,54.95,54.99,54.92,54.94,48186.0,45.4174,45.4505,45.3926,45.4091,48186.0
2019-07-01 13:55:00,54.93,54.95,54.88,54.9,33715.0,45.4009,45.4174,45.3596,45.3761,33715.0
2019-07-01 14:00:00,54.91,54.91,54.82,54.85,42844.0,45.3843,45.3843,45.31,45.3348,42844.0
2019-07-01 14:05:00,54.84,54.85,54.8,54.83,43906.0,45.3265,45.3348,45.2934,45.3182,43906.0
2019-07-01 14:10:00,54.83,54.85,54.8,54.84,20161.0,45.3182,45.3348,45.2934,45.3265,20161.0
2019-07-01 14:15:00,54.83,54.86,54.8,54.81,24342.0,45.3182,45.343,45.2934,45.3017,24342.0
2019-07-01 14:20:00,54.81,54.83,54.74,54.77,28416.0,45.3017,45.3182,45.2438,45.2686,28416.0
2019-07-01 14:25:00,54.77,54.77,54.72,54.75,38738.0,45.2686,45.2686,45.2273,45.2521,38738.0
2019-07-01 14:30:00,54.75,54.79,54.74,54.78,24047.0,45.2521,45.2852,45.2438,45.2769,24047.0
2019-07-01 14:35:00,54.78,54.8,54.74,54.75,36835.0,45.2769,45.2934,45.2438,45.2521,36835.0
2019-07-01 14:40:00,54.75,54.77,54.71,54.72,33609.0,45.2521,45.2686,45.219,45.2273,33609.0
2019-07-01 14:45:00,54.72,54.76,54.7,54.76,39669.0,45.2273,45.2604,45.2108,45.2604,39669.0
2019-07-01 14:50:00,54.76,54.77,54.7,54.72,30936.0,45.2604,45.2686,45.2108,45.2273,30936.0
2019-07-01 14:55:00,54.72,54.73,54.65,54.66,34232.0,45.2273,45.2356,45.1695,45.1777,34232.0
2019-07-01 15:00:00,54.67,54.73,54.66,54.72,40174.0,45.186,45.2356,45.1777,45.2273,40174.0
2019-07-01 15:05:00,54.72,54.75,54.69,54.72,31407.0,45.2273,45.2521,45.2025,45.2273,31407.0
2019-07-01 15:10:00,54.73,54.83,54.72,54.81,48362.0,45.2356,45.3182,45.2273,45.3017,48362.0
2019-07-01 15:15:00,54.81,54.83,54.76,54.8,75057.0,45.3017,45.3182,45.2604,45.2934,75057.0
2019-07-01 15:20:00,54.81,54.85,54.8,54.82,29019.0,45.3017,45.3348,45.2934,45.31,29019.0
2019-07-01 15:25:00,54.82,54.87,54.82,54.82,39783.0,45.31,45.3513,45.31,45.31,39783.0
2019-07-01 15:30:00,54.83,54.85,54.77,54.78,52066.0,45.3182,45.3348,45.2686,45.2769,52066.0
2019-07-01 15:35:00,54.79,54.84,54.76,54.83,53170.0,45.2852,45.3265,45.2604,45.3182,53170.0
2019-07-01 15:40:00,54.83,54.86,54.81,54.84,50841.0,45.3182,45.343,45.3017,45.3265,50841.0
2019-07-01 15:45:00,54.84,54.89,54.83,54.89,46836.0,45.3265,45.3678,45.3182,45.3678,46836.0
2019-07-01 15:50:00,54.89,54.94,54.88,54.94,91796.0,45.3678,45.4091,45.3596,45.4091,91796.0
2019-07-01 15:55:00,54.94,54.95,54.85,54.93,258930.0,45.4091,45.4174,45.3348,45.4009,258930.0
2019-07-02 09:30:00,54.87,55.01,54.33,54.33,172114.0,45.3513,45.467,44.905,44.905,172114.0
2019-07-02 09:35:00,54.35,54.62,54.35,54.55,98906.0,44.9215,45.1447,44.9215,45.0868,98906.0
2019-07-02 09:40:00,54.56,54.58,54.32,54.49,93533.0,45.0951,45.1116,44.8967,45.0372,93533.0
2019-07-02 09:45:00,54.5,54.6,54.42,54.57,67275.0,45.0455,45.1281,44.9794,45.1033,67275.0
2019-07-02 09:50:00,54.58,54.58,54.5,54.53,46323.0,45.1116,45.1116,45.0455,45.0703,46323.0
2019-07-02 09:55:00,54.53,54.55,54.45,54.5,47242.0,45.0703,45.0868,45.0041,45.0455,47242.0
2019-07-02 10:00:00,54.5,54.52,54.38,54.41,86823.0,45.0455,45.062,44.9463,44.9711,86823.0
2019-07-02 10:05:00,54.41,54.44,54.28,54.34,83537.0,44.9711,44.9959,44.8636,44.9132,83537.0
2019-07-02 10:10:00,54.32,54.54,54.32,54.45,77496.0,44.8967,45.0785,44.8967,45.0041,77496.0
2019-07-02 10:15:00,54.44,54.51,54.38,54.47,27773.0,44.9959,45.0537,44.9463,45.0207,27773.0
2019-07-02 10:20:00,54.46,54.51,54.43,54.51,40686.0,45.0124,45.0537,44.9876,45.0537,40686.0
2019-07-02 10:25:00,54.5,54.56,54.41,54.54,53881.0,45.0455,45.0951,44.9711,45.0785,53881.0
2019-07-02 10:30:00,54.54,54.65,54.51,54.59,64433.0,45.0785,45.1695,45.0537,45.1199,64433.0
2019-07-02 10:35:00,54.6,54.72,54.59,54.64,63808.0,45.1281,45.2273,45.1199,45.1612,63808.0
2019-07-02 10:40:00,54.64,54.65,54.59,54.6,53087.0,45.1612,45.1695,45.1199,45.1281,53087.0
2019-07-02 10:45:00,54.59,54.61,54.44,54.5,46941.0,45.1199,45.1364,44.9959,45.0455,46941.0
2019-07-02 10:50:00,54.5,54.55,54.47,54.52,31942.0,45.0455,45.0868,45.0207,45.062,31942.0
2019-07-02 10:55:00,54.53,54.53,54.4,54.47,45902.0,45.0703,45.0703,44.9628,45.0207,45902.0
2019-07-02 11:00:00,54.47,54.5,54.45,54.47,43009.0,45.0207,45.0455,45.0041,45.0207,43009.0
2019-07-02 11:05:00,54.48,54.5,54.42,54.44,31984.0,45.0289,45.0455,44.9794,44.9959,31984.0
2019-07-02 11:10:00,54.44,54.47,54.41,54.43,32457.0,44.9959,45.0207,44.9711,44.9876,32457.0
2019-07-02 11:15:00,54.43,54.49,54.41,54.48,24821.0,44.9876,45.0372,44.9711,45.0289,24821.0
2019-07-02 11:20:00,54.49,54.5,54.41,54.42,43925.0,45.0372,45.0455,44.9711,44.9794,43925.0
2019-07-02 11:25:00,54.43,54.48,54.4,54.45,36013.0,44.9876,45.0289,44.9628,45.0041,36013.0
2019-07-02 11:30:00,54.45,54.46,54.43,54.44,21794.0,45.0041,45.0124,44.9876,44.9959,21794.0
2019-07-02 11:35:00,54.44,54.46,54.41,54.41,33482.0,44.9959,45.0124,44.9711,44.9711,33482.0
2019-07-02 11:40:00,54.4,54.48,54.37,54.46,40351.0,44.9628,45.0289,44.938,45.0124,40351.0
2019-07-02 11:45:00,54.45,54.51,54.44,54.5,41900.0,45.0041,45.0537,44.9959,45.0455,41900.0
2019-07-02 11:50:00,54.48,54.49,54.43,54.46,37207.0,45.0289,45.0372,44.9876,45.0124,37207.0
2019-07-02 11:55:00,54.47,54.52,54.46,54.52,37798.0,45.0207,45.062,45.0124,45.062,37798.0
2019-07-02 12:00:00,54.52,54.53,54.41,54.42,38698.0,45.062,45.0703,44.9711,44.9794,38698.0
2019-07-02 12:05:00,54.42,54.48,54.41,54.45,28272.0,44.9794,45.0289,44.9711,45.0041,28272.0
2019-07-02 12:10:00,54.46,54.47,54.41,54.42,46871.0,45.0124,45.0207,44.9711,44.9794,46871.0
2019-07-02 12:15:00,54.42,54.42,54.34,54.35,44393.0,44.9794,44.9794,44.9132,44.9215,44393.0
2019-07-02 12:20:00,54.36,54.36,54.27,54.28,57980.0,44.9298,44.9298,44.8554,44.8636,57980.0
2019-07-02 12:25:00,54.29,54.29,54.19,54.21,105762.0,44.8719,44.8719,44.7893,44.8058,105762.0
2019-07-02 12:30:00,54.22,54.26,54.17,54.17,57505.0,44.814,44.8471,44.7727,44.7727,57505.0
2019-07-02 12:35:00,54.17,54.24,54.16,54.19,48431.0,44.7727,44.8306,44.7645,44.7893,48431.0
2019-07-02 12:40:00,54.19,54.2,54.12,54.17,40177.0,44.7893,44.7975,44.7314,44.7727,40177.0
2019-07-02 12:45:00,54.17,54.24,54.15,54.24,29243.0,44.7727,44.8306,44.7562,44.8306,29243.0
2019-07-02 12:50:00,54.22,54.24,54.2,54.22,25719.0,44.814,44.8306,44.7975,44.814,25719.0
2019-07-02 12:55:00,54.23,54.3,54.21,54.29,35718.0,44.8223,44.8802,44.8058,44.8719,35718.0
2019-07-02 13:00:00,54.28,54.3,54.24,54.27,31001.0,44.8636,44.8802,44.8306,44.8554,31001.0
2019-07-02 13:05:00,54.27,54.29,54.26,54.28,31710.0,44.8554,44.8719,44.8471,44.8636,31710.0
2019-07-02 13:10:00,54.28,54.29,54.23,54.24,31565.0,44.8636,44.8719,44.8223,44.8306,31565.0
2019-07-02 13:15:00,54.25,54.29,54.2,54.28,29216.0,44.8388,44.8719,44.7975,44.8636,29216.0
2019-07-02 13:20:00,54.27,54.32,54.26,54.3,21608.0,44.8554,44.8967,44.8471,44.8802,21608.0
2019-07-02 13:25:00,54.3,54.35,54.28,54.35,30741.0,44.8802,44.9215,44.8636,44.9215,30741.0
2019-07-02 13:30:00,54.35,54.4,54.33,54.38,50916.0,44.9215,44.9628,44.905,44.9463,50916.0
2019-07-02 13:35:00,54.38,54.41,54.36,54.39,38633.0,44.9463,44.9711,44.9298,44.9546,38633.0
2019-07-02 13:40:00,54.38,54.38,54.33,54.36,26099.0,44.9463,44.9463,44.905,44.9298,26099.0
2019-07-02 13:45:00,54.35,54.4,54.35,54.4,35870.0,44.9215,44.9628,44.9215,44.9628,35870.0
2019-07-02 13:50:00,54.4,54.41,54.36,54.39,39962.0,44.9628,44.9711,44.9298,44.9546,39962.0
2019-07-02 13:55:00,54.39,54.46,54.38,54.46,47771.0,44.9546,45.0124,44.9463,45.0124,47771.0
2019-07-02 14:00:00,54.45,54.55,54.45,54.52,79743.0,45.0041,45.0868,45.0041,45.062,79743.0
2019-07-02 14:05:00,54.52,54.58,54.5,54.57,58701.0,45.062,45.1116,45.0455,45.1033,58701.0
2019-07-02 14:10:00,54.57,54.59,54.56,54.57,35508.0,45.1033,45.1199,45.0951,45.1033,35508.0
2019-07-02 14:15:00,54.58,54.63,54.57,54.61,56278.0,45.1116,45.1529,45.1033,45.1364,56278.0
2019-07-02 14:20:00,54.61,54.61,54.55,54.57,44539.0,45.1364,45.1364,45.0868,45.1033,44539.0
2019-07-02 14:25:00,54.58,54.65,54.57,54.65,36352.0,45.1116,45.1695,45.1033,45.1695,36352.0
2019-07-02 14:30:00,54.65,54.68,54.63,54.64,43503.0,45.1695,45.1942,45.1529,45.1612,43503.0
2019-07-02 14:35:00,54.64,54.65,54.59,54.61,68452.0,45.1612,45.1695,45.1199,45.1364,68452.0
2019-07-02 14:40:00,54.62,54.63,54.59,54.6,28708.0,45.1447,45.1529,45.1199,45.1281,28708.0
2019-07-02 14:45:00,54.6,54.61,54.55,54.59,30168.0,45.1281,45.1364,45.0868,45.1199,30168.0
2019-07-02 14:50:00,54.59,54.61,54.57,54.57,21972.0,45.1199,45.1364,45.1033,45.1033,21972.0
2019-07-02 14:55:00,54.58,54.58,54.52,54.55,32609.0,45.1116,45.1116,45.062,45.0868,32609.0
2019-07-02 15:00:00,54.55,54.65,54.55,54.63,55508.0,45.0868,45.1695,45.0868,45.1529,55508.0
2019-07-02 15:05:00,54.63,54.68,54.6,54.68,41483.0,45.1529,45.1942,45.1281,45.1942,41483.0
2019-07-02 15:10:00,54.68,54.75,54.64,54.66,81683.0,45.1942,45.2521,45.1612,45.1777,81683.0
2019-07-02 15:15:00,54.67,54.7,54.66,54.68,26641.0,45.186,45.2108,45.1777,45.1942,26641.0
2019-07-02 15:20:00,54.68,54.7,54.64,54.67,35769.0,45.1942,45.2108,45.1612,45.186,35769.0
2019-07-02 15:25:00,54.66,54.7,54.66,54.69,26287.0,45.1777,45.2108,45.1777,45.2025,26287.0
2019-07-02 15:30:00,54.68,54.82,54.68,54.81,57220.0,45.1942,45.31,45.1942,45.3017,57220.0
2019-07-02 15:35:00,54.8,54.83,54.79,54.81,52597.0,45.2934,45.3182,45.2852,45.3017,52597.0
2019-07-02 15:40:00,54.8,54.81,54.7,54.72,52994.0,45.2934,45.3017,45.2108,45.2273,52994.0
2019-07-02 15:45:00,54.72,54.76,54.71,54.72,61805.0,45.2273,45.2604,45.219,45.2273,61805.0
2019-07-02 15:50:00,54.72,54.81,54.72,54.78,97149.0,45.2273,45.3017,45.2273,45.2769,97149.0
2019-07-02 15:55:00,54.78,54.81,54.74,54.81,226735.0,45.2769,45.3017,45.2438,45.3017,226735.0
2019-07-03 09:30:00,55.01,55.49,55.0,55.34,248721.0,45.467,45.8637,45.4587,45.7398,248721.0
2019-07-03 09:35:00,55.36,55.54,55.33,55.46,155551.0,45.7563,45.9051,45.7315,45.8389,155551.0
2019-07-03 09:40:00,55.46,55.71,55.43,55.59,241132.0,45.8389,46.0456,45.8141,45.9464,241132.0
2019-07-03 09:45:00,55.59,55.7,55.55,55.61,92508.0,45.9464,46.0373,45.9133,45.9629,92508.0
2019-07-03 09:50:00,55.62,55.84,55.56,55.79,147680.0,45.9712,46.153,45.9216,46.1117,147680.0
2019-07-03 09:55:00,55.78,55.78,55.54,55.64,123303.0,46.1034,46.1034,45.9051,45.9877,123303.0
2019-07-03 10:00:00,55.64,55.7,55.48,55.54,95070.0,45.9877,46.0373,45.8555,45.9051,95070.0
2019-07-03 10:05:00,55.53,55.6,55.44,55.46,48538.0,45.8968,45.9546,45.8224,45.8389,48538.0
2019-07-03 10:10:00,55.46,55.5,55.34,55.4,41901.0,45.8389,45.872,45.7398,45.7893,41901.0
2019-07-03 10:15:00,55.4,55.45,55.35,55.43,36324.0,45.7893,45.8307,45.748,45.8141,36324.0
2019-07-03 10:20:00,55.43,55.59,55.42,55.55,68009.0,45.8141,45.9464,45.8059,45.9133,68009.0
2019-07-03 10:25:00,55.55,55.58,55.52,55.52,40045.0,45.9133,45.9381,45.8885,45.8885,40045.0
2019-07-03 10:30:00,55.52,55.56,55.44,55.45,47163.0,45.8885,45.9216,45.8224,45.8307,47163.0
2019-07-03 10:35:00,55.46,55.51,55.44,55.48,43930.0,45.8389,45.8803,45.8224,45.8555,43930.0
2019-07-03 10:40:00,55.47,55.52,55.44,55.47,33741.0,45.8472,45.8885,45.8224,45.8472,33741.0
2019-07-03 10:45:00,55.48,55.53,55.47,55.51,31703.0,45.8555,45.8968,45.8472,45.8803,31703.0
2019-07-03 10:50:00,55.51,55.53,55.43,55.44,33335.0,45.8803,45.8968,45.8141,45.8224,33335.0
2019-07-03 10:55:00,55.44,55.46,55.4,55.43,48599.0,45.8224,45.8389,45.7893,45.8141,48599.0
2019-07-03 11:00:00,55.43,55.49,55.39,55.44,37348.0,45.8141,45.8637,45.7811,45.8224,37348.0
2019-07-03 11:05:00,55.43,55.43,55.35,55.38,57982.0,45.8141,45.8141,45.748,45.7728,57982.0
2019-07-03 11:10:00,55.38,55.44,55.37,55.44,34266.0,45.7728,45.8224,45.7645,45.8224,34266.0
2019-07-03 11:15:00,55.44,55.46,55.39,55.45,45342.0,45.8224,45.8389,45.7811,45.8307,45342.0
2019-07-03 11:20:00,55.46,55.48,55.42,55.46,33991.0,45.8389,45.8555,45.8059,45.8389,33991.0
2019-07-03 11:25:00,55.45,55.45,55.39,55.44,51856.0,45.8307,45.8307,45.7811,45.8224,51856.0
2019-07-03 11:30:00,55.43,55.52,55.42,55.44,74958.0,45.8141,45.8885,45.8059,45.8224,74958.0
2019-07-03 11:35:00,55.45,55.48,55.42,55.45,32705.0,45.8307,45.8555,45.8059,45.8307,32705.0
2019-07-03 11:40:00,55.44,55.46,55.43,55.45,44353.0,45.8224,45.8389,45.8141,45.8307,44353.0
2019-07-03 11:45:00,55.44,55.5,55.43,55.5,34102.0,45.8224,45.872,45.8141,45.872,34102.0
2019-07-03 11:50:00,55.5,55.51,55.42,55.46,43299.0,45.872,45.8803,45.8059,45.8389,43299.0
2019-07-03 11:55:00,55.47,55.52,55.46,55.48,46448.0,45.8472,45.8885,45.8389,45.8555,46448.0
2019-07-03 12:00:00,55.49,55.52,55.47,55.51,61663.0,45.8637,45.8885,45.8472,45.8803,61663.0
2019-07-03 12:05:00,55.51,55.51,55.43,55.48,49069.0,45.8803,45.8803,45.8141,45.8555,49069.0
2019-07-03 12:10:00,55.48,55.49,55.44,55.45,36069.0,45.8555,45.8637,45.8224,45.8307,36069.0
2019-07-03 12:15:00,55.46,55.51,55.45,55.48,67305.0,45.8389,45.8803,45.8307,45.8555,67305.0
2019-07-03 12:20:00,55.48,55.49,55.42,55.44,56014.0,45.8555,45.8637,45.8059,45.8224,56014.0
2019-07-03 12:25:00,55.43,55.44,55.39,55.41,68145.0,45.8141,45.8224,45.7811,45.7976,68145.0
2019-07-03 12:30:00,55.41,55.43,55.39,55.41,38681.0,45.7976,45.8141,45.7811,45.7976,38681.0
2019-07-03 12:35:00,55.41,55.43,55.37,55.38,74132.0,45.7976,45.8141,45.7645,45.7728,74132.0
2019-07-03 12:40:00,55.38,55.39,55.24,55.25,93999.0,45.7728,45.7811,45.6571,45.6654,93999.0
2019-07-03 12:45:00,55.24,55.33,55.18,55.22,216747.0,45.6571,45.7315,45.6075,45.6406,216747.0
2019-07-03 12:50:00,55.23,55.26,55.11,55.15,138268.0,45.6488,45.6736,45.5497,45.5827,138268.0
2019-07-03 12:55:00,55.15,55.21,55.08,55.19,202067.0,45.5827,45.6323,45.5249,45.6158,202067.0
2019-07-05 09:30:00,55.24,55.27,55.11,55.24,241651.0,45.6571,45.6819,45.5497,45.6571,241651.0
2019-07-05 09:35:00,55.24,55.55,55.23,55.54,118448.0,45.6571,45.9133,45.6488,45.9051,118448.0
2019-07-05 09:40:00,55.53,55.78,55.5,55.76,79543.0,45.8968,46.1034,45.872,46.0869,79543.0
2019-07-05 09:45:00,55.77,56.05,55.77,55.95,177433.0,46.0952,46.3266,46.0952,46.2439,177433.0
2019-07-05 09:50:00,55.95,56.11,55.95,56.02,129137.0,46.2439,46.3762,46.2439,46.3018,129137.0
2019-07-05 09:55:00,56.03,56.03,55.86,55.92,64352.0,46.3101,46.3101,46.1695,46.2191,64352.0
2019-07-05 10:00:00,55.93,55.95,55.81,55.87,50669.0,46.2274,46.2439,46.1282,46.1778,50669.0
2019-07-05 10:05:00,55.86,55.9,55.79,55.85,63205.0,46.1695,46.2026,46.1117,46.1613,63205.0
2019-07-05 10:10:00,55.85,55.87,55.76,55.79,57983.0,46.1613,46.1778,46.0869,46.1117,57983.0
2019-07-05 10:15:00,55.78,55.81,55.67,55.71,42578.0,46.1034,46.1282,46.0125,46.0456,42578.0
2019-07-05 10:20:00,55.71,55.71,55.55,55.59,47652.0,46.0456,46.0456,45.9133,45.9464,47652.0
2019-07-05 10:25:00,55.58,55.65,55.55,55.58,36123.0,45.9381,45.996,45.9133,45.9381,36123.0
2019-07-05 10:30:00,55.6,55.61,55.51,55.53,27031.0,45.9546,45.9629,45.8803,45.8968,27031.0
2019-07-05 10:35:00,55.54,55.55,55.36,55.4,35486.0,45.9051,45.9133,45.7563,45.7893,35486.0
2019-07-05 10:40:00,55.39,55.43,55.33,55.36,36146.0,45.7811,45.8141,45.7315,45.7563,36146.0
2019-07-05 10:45:00,55.36,55.57,55.36,55.53,35509.0,45.7563,45.9299,45.7563,45.8968,35509.0
2019-07-05 10:50:00,55.52,55.56,55.48,55.5,28532.0,45.8885,45.9216,45.8555,45.872,28532.0
2019-07-05 10:55:00,55.48,55.5,55.4,55.48,21631.0,45.8555,45.872,45.7893,45.8555,21631.0
2019-07-05 11:00:00,55.49,55.5,55.44,55.49,41394.0,45.8637,45.872,45.8224,45.8637,41394.0
2019-07-05 11:05:00,55.48,55.51,55.45,55.48,33224.0,45.8555,45.8803,45.8307,45.8555,33224.0
2019-07-05 11:10:00,55.48,55.54,55.45,55.52,27188.0,45.8555,45.9051,45.8307,45.8885,27188.0
2019-07-05 11:15:00,55.52,55.54,55.46,55.49,20813.0,45.8885,45.9051,45.8389,45.8637,20813.0
2019-07-05 11:20:00,55.48,55.51,55.4,55.4,30625.0,45.8555,45.8803,45.7893,45.7893,30625.0
2019-07-05 11:25:00,55.41,55.46,55.4,55.44,20757.0,45.7976,45.8389,45.7893,45.8224,20757.0
2019-07-05 11:30:00,55.44,55.45,55.35,55.38,55239.0,45.8224,45.8307,45.748,45.7728,55239.0
2019-07-05 11:35:00,55.37,55.39,55.34,55.38,19175.0,45.7645,45.7811,45.7398,45.7728,19175.0
2019-07-05 11:40:00,55.37,55.37,55.31,55.33,33098.0,45.7645,45.7645,45.715,45.7315,33098.0
2019-07-05 11:45:00,55.32,55.36,55.26,55.35,34765.0,45.7232,45.7563,45.6736,45.748,34765.0
2019-07-05 11:50:00,55.35,55.42,55.34,55.38,24765.0,45.748,45.8059,45.7398,45.7728,24765.0
2019-07-05 11:55:00,55.37,55.43,55.34,55.43,21419.0,45.7645,45.8141,45.7398,45.8141,21419.0
2019-07-05 12:00:00,55.43,55.53,55.43,55.5,20453.0,45.8141,45.8968,45.8141,45.872,20453.0
2019-07-05 12:05:00,55.5,55.51,55.45,55.5,18622.0,45.872,45.8803,45.8307,45.872,18622.0
2019-07-05 12:10:00,55.5,55.58,55.5,55.54,19585.0,45.872,45.9381,45.872,45.9051,19585.0
2019-07-05 12:15:00,55.54,55.58,55.51,55.53,30928.0,45.9051,45.9381,45.8803,45.8968,30928.0
2019-07-05 12:20:00,55.52,55.52,55.47,55.52,13764.0,45.8885,45.8885,45.8472,45.8885,13764.0
2019-07-05 12:25:00,55.52,55.52,55.4,55.41,29622.0,45.8885,45.8885,45.7893,45.7976,29622.0
2019-07-05 12:30:00,55.41,55.44,55.39,55.42,19289.0,45.7976,45.8224,45.7811,45.8059,19289.0
2019-07-05 12:35:00,55.42,55.44,55.38,55.38,20204.0,45.8059,45.8224,45.7728,45.7728,20204.0
2019-07-05 12:40:00,55.38,55.39,55.3,55.36,25117.0,45.7728,45.7811,45.7067,45.7563,25117.0
2019-07-05 12:45:00,55.36,55.39,55.33,55.34,16390.0,45.7563,45.7811,45.7315,45.7398,16390.0
2019-07-05 12:50:00,55.34,55.38,55.34,55.35,15540.0,45.7398,45.7728,45.7398,45.748,15540.0
2019-07-05 12:55:00,55.35,55.35,55.3,55.34,26288.0,45.748,45.748,45.7067,45.7398,26288.0
2019-07-05 13:00:00,55.34,55.34,55.3,55.33,28569.0,45.7398,45.7398,45.7067,45.7315,28569.0
2019-07-05 13:05:00,55.33,55.47,55.33,55.44,28116.0,45.7315,45.8472,45.7315,45.8224,28116.0
2019-07-05 13:10:00,55.44,55.45,55.38,55.39,17144.0,45.8224,45.8307,45.7728,45.7811,17144.0
2019-07-05 13:15:00,55.38,55.44,55.37,55.43,12463.0,45.7728,45.8224,45.7645,45.8141,12463.0
2019-07-05 13:20:00,55.42,55.44,55.4,55.44,11128.0,45.8059,45.8224,45.7893,45.8224,11128.0
2019-07-05 13:25:00,55.44,55.44,55.38,55.41,23438.0,45.8224,45.8224,45.7728,45.7976,23438.0
2019-07-05 13:30:00,55.4,55.45,55.39,55.44,27642.0,45.7893,45.8307,45.7811,45.8224,27642.0
2019-07-05 13:35:00,55.43,55.44,55.37,55.43,21151.0,45.8141,45.8224,45.7645,45.8141,21151.0
2019-07-05 13:40:00,55.41,55.64,55.41,55.58,108295.0,45.7976,45.9877,45.7976,45.9381,108295.0
2019-07-05 13:45:00,55.59,55.6,55.44,55.47,20605.0,45.9464,45.9546,45.8224,45.8472,20605.0
2019-07-05 13:50:00,55.46,55.47,55.41,55.45,17941.0,45.8389,45.8472,45.7976,45.8307,17941.0
2019-07-05 13:55:00,55.45,55.48,55.42,55.45,18234.0,45.8307,45.8555,45.8059,45.8307,18234.0
2019-07-05 14:00:00,55.45,55.55,55.44,55.54,21124.0,45.8307,45.9133,45.8224,45.9051,21124.0
2019-07-05 14:05:00,55.55,55.55,55.49,55.52,24474.0,45.9133,45.9133,45.8637,45.8885,24474.0
2019-07-05 14:10:00,55.53,55.54,55.49,55.5,55045.0,45.8968,45.9051,45.8637,45.872,55045.0
2019-07-05 14:15:00,55.51,55.51,55.44,55.44,28558.0,45.8803,45.8803,45.8224,45.8224,28558.0
2019-07-05 14:20:00,55.45,55.55,55.44,55.52,106911.0,45.8307,45.9133,45.8224,45.8885,106911.0
2019-07-05 14:25:00,55.52,55.56,55.48,55.54,29975.0,45.8885,45.9216,45.8555,45.9051,29975.0
2019-07-05 14:30:00,55.55,55.59,55.51,55.57,67849.0,45.9133,45.9464,45.8803,45.9299,67849.0
2019-07-05 14:35:00,55.57,55.6,55.56,55.6,20486.0,45.9299,45.9546,45.9216,45.9546,20486.0
2019-07-05 14:40:00,55.59,55.62,55.56,55.58,28165.0,45.9464,45.9712,45.9216,45.9381,28165.0
2019-07-05 14:45:00,55.58,55.63,55.58,55.62,20876.0,45.9381,45.9794,45.9381,45.9712,20876.0
2019-07-05 14:50:00,55.61,55.67,55.59,55.66,32432.0,45.9629,46.0125,45.9464,46.0042,32432.0
2019-07-05 14:55:00,55.66,55.69,55.65,55.69,20974.0,46.0042,46.029,45.996,46.029,20974.0
2019-07-05 15:00:00,55.69,55.7,55.63,55.64,25960.0,46.029,46.0373,45.9794,45.9877,25960.0
2019-07-05 15:05:00,55.64,55.65,55.58,55.6,33677.0,45.9877,45.996,45.9381,45.9546,33677.0
2019-07-05 15:10:00,55.61,55.61,55.54,55.6,43701.0,45.9629,45.9629,45.9051,45.9546,43701.0
2019-07-05 15:15:00,55.59,55.6,55.54,55.55,29736.0,45.9464,45.9546,45.9051,45.9133,29736.0
2019-07-05 15:20:00,55.55,55.57,55.54,55.57,26457.0,45.9133,45.9299,45.9051,45.9299,26457.0
2019-07-05 15:25:00,55.56,55.57,55.5,55.56,30723.0,45.9216,45.9299,45.872,45.9216,30723.0
2019-07-05 15:30:00,55.55,55.58,55.5,55.5,34315.0,45.9133,45.9381,45.872,45.872,34315.0
2019-07-05 15:35:00,55.5,55.54,55.49,55.52,36923.0,45.872,45.9051,45.8637,45.8885,36923.0
2019-07-05 15:40:00,55.52,55.53,55.48,55.48,26136.0,45.8885,45.8968,45.8555,45.8555,26136.0
2019-07-05 15:45:00,55.48,55.5,55.46,55.49,36707.0,45.8555,45.872,45.8389,45.8637,36707.0
2019-07-05 15:50:00,55.5,55.54,55.46,55.49,116889.0,45.872,45.9051,45.8389,45.8637,116889.0
2019-07-05 15:55:00,55.49,55.58,55.47,55.57,231159.0,45.8637,45.9381,45.8472,45.9299,231159.0
2019-07-08 09:30:00,55.38,55.45,55.15,55.29,205812.0,45.7728,45.8307,45.5827,45.6984,205812.0
2019-07-08 09:35:00,55.3,55.38,55.1,55.1,74253.0,45.7067,45.7728,45.5414,45.5414,74253.0
2019-07-08 09:40:00,55.12,55.19,55.06,55.08,82912.0,45.5579,45.6158,45.5083,45.5249,82912.0
2019-07-08 09:45:00,55.08,55.12,54.97,55.06,143942.0,45.5249,45.5579,45.4339,45.5083,143942.0
2019-07-08 09:50:00,55.05,55.28,55.02,55.17,166468.0,45.5001,45.6902,45.4753,45.5992,166468.0
2019-07-08 09:55:00,55.15,55.2,55.02,55.02,100953.0,45.5827,45.624,45.4753,45.4753,100953.0
2019-07-08 10:00:00,55.02,55.13,54.99,55.12,101971.0,45.4753,45.5662,45.4505,45.5579,101971.0
2019-07-08 10:05:00,55.12,55.15,55.07,55.13,69032.0,45.5579,45.5827,45.5166,45.5662,69032.0
2019-07-08 10:10:00,55.14,55.21,55.1,55.13,72281.0,45.5744,45.6323,45.5414,45.5662,72281.0
2019-07-08 10:15:00,55.13,55.21,55.09,55.14,67704.0,45.5662,45.6323,45.5331,45.5744,67704.0
2019-07-08 10:20:00,55.14,55.15,55.07,55.08,45296.0,45.5744,45.5827,45.5166,45.5249,45296.0
2019-07-08 10:25:00,55.08,55.13,55.03,55.09,69420.0,45.5249,45.5662,45.4835,45.5331,69420.0
2019-07-08 10:30:00,55.08,55.11,54.95,55.01,76689.0,45.5249,45.5497,45.4174,45.467,76689.0
2019-07-08 10:35:00,55.01,55.03,54.98,55.02,51158.0,45.467,45.4835,45.4422,45.4753,51158.0
2019-07-08 10:40:00,55.02,55.08,54.95,55.02,68686.0,45.4753,45.5249,45.4174,45.4753,68686.0
2019-07-08 10:45:00,55.01,55.03,54.94,54.98,71610.0,45.467,45.4835,45.4091,45.4422,71610.0
2019-07-08 10:50:00,54.97,54.99,54.81,54.81,124170.0,45.4339,45.4505,45.3017,45.3017,124170.0
2019-07-08 10:55:00,54.81,54.86,54.76,54.76,80689.0,45.3017,45.343,45.2604,45.2604,80689.0
2019-07-08 11:00:00,54.76,54.92,54.76,54.9,76359.0,45.2604,45.3926,45.2604,45.3761,76359.0
2019-07-08 11:05:00,54.9,55.04,54.89,55.02,96862.0,45.3761,45.4918,45.3678,45.4753,96862.0
2019-07-08 11:10:00,55.0,55.0,54.94,54.98,75513.0,45.4587,45.4587,45.4091,45.4422,75513.0
2019-07-08 11:15:00,54.98,55.02,54.95,55.0,105186.0,45.4422,45.4753,45.4174,45.4587,105186.0
2019-07-08 11:20:00,55.0,55.07,54.96,54.97,93347.0,45.4587,45.5166,45.4257,45.4339,93347.0
2019-07-08 11:25:00,54.97,54.99,54.81,54.85,189393.0,45.4339,45.4505,45.3017,45.3348,189393.0
2019-07-08 11:30:00,54.86,54.86,54.8,54.85,40680.0,45.343,45.343,45.2934,45.3348,40680.0
2019-07-08 11:35:00,54.85,54.88,54.77,54.85,73217.0,45.3348,45.3596,45.2686,45.3348,73217.0
2019-07-08 11:40:00,54.84,54.9,54.81,54.88,36629.0,45.3265,45.3761,45.3017,45.3596,36629.0
2019-07-08 11:45:00,54.87,54.91,54.86,54.91,24670.0,45.3513,45.3843,45.343,45.3843,24670.0
2019-07-08 11:50:00,54.92,54.93,54.88,54.89,36514.0,45.3926,45.4009,45.3596,45.3678,36514.0
2019-07-08 11:55:00,54.9,54.9,54.87,54.89,26636.0,45.3761,45.3761,45.3513,45.3678,26636.0
2019-07-08 12:00:00,54.89,54.9,54.83,54.85,56175.0,45.3678,45.3761,45.3182,45.3348,56175.0
2019-07-08 12:05:00,54.85,54.89,54.84,54.89,20525.0,45.3348,45.3678,45.3265,45.3678,20525.0
2019-07-08 12:10:00,54.9,54.92,54.88,54.91,21940.0,45.3761,45.3926,45.3596,45.3843,21940.0
2019-07-08 12:15:00,54.9,54.93,54.89,54.9,16057.0,45.3761,45.4009,45.3678,45.3761,16057.0
2019-07-08 12:20:00,54.9,54.94,54.9,54.93,28556.0,45.3761,45.4091,45.3761,45.4009,28556.0
2019-07-08 12:25:00,54.94,54.97,54.91,54.97,33576.0,45.4091,45.4339,45.3843,45.4339,33576.0
2019-07-08 12:30:00,54.97,55.03,54.97,54.97,46710.0,45.4339,45.4835,45.4339,45.4339,46710.0
2019-07-08 12:35:00,54.97,55.0,54.93,54.94,21067.0,45.4339,45.4587,45.4009,45.4091,21067.0
2019-07-08 12:40:00,54.94,54.98,54.89,54.89,53753.0,45.4091,45.4422,45.3678,45.3678,53753.0
2019-07-08 12:45:00,54.89,54.98,54.89,54.97,17271.0,45.3678,45.4422,45.3678,45.4339,17271.0
2019-07-08 12:50:00,54.97,55.02,54.96,55.0,25059.0,45.4339,45.4753,45.4257,45.4587,25059.0
2019-07-08 12:55:00,55.0,55.02,54.98,55.02,40461.0,45.4587,45.4753,45.4422,45.4753,40461.0
2019-07-08 13:00:00,55.02,55.09,55.01,55.09,24583.0,45.4753,45.5331,45.467,45.5331,24583.0
2019-07-08 13:05:00,55.08,55.09,55.03,55.05,38934.0,45.5249,45.5331,45.4835,45.5001,38934.0
2019-07-08 13:10:00,55.05,55.07,55.03,55.05,29882.0,45.5001,45.5166,45.4835,45.5001,29882.0
2019-07-08 13:15:00,55.06,55.08,55.05,55.05,31433.0,45.5083,45.5249,45.5001,45.5001,31433.0
2019-07-08 13:20:00,55.05,55.11,55.05,55.08,19528.0,45.5001,45.5497,45.5001,45.5249,19528.0
2019-07-08 13:25:00,55.09,55.11,55.06,55.07,27897.0,45.5331,45.5497,45.5083,45.5166,27897.0
2019-07-08 13:30:00,55.08,55.09,55.06,55.09,42580.0,45.5249,45.5331,45.5083,45.5331,42580.0
2019-07-08 13:35:00,55.09,55.16,55.08,55.12,37735.0,45.5331,45.591,45.5249,45.5579,37735.0
2019-07-08 13:40:00,55.12,55.14,55.1,55.11,20519.0,45.5579,45.5744,45.5414,45.5497,20519.0
2019-07-08 13:45:00,55.11,55.14,55.09,55.14,33565.0,45.5497,45.5744,45.5331,45.5744,33565.0
2019-07-08 13:50:00,55.14,55.16,55.13,55.14,33247.0,45.5744,45.591,45.5662,45.5744,33247.0
2019-07-08 13:55:00,55.15,55.15,55.09,55.12,31559.0,45.5827,45.5827,45.5331,45.5579,31559.0
2019-07-08 14:00:00,55.12,55.14,55.06,55.07,33014.0,45.5579,45.5744,45.5083,45.5166,33014.0
2019-07-08 14:05:00,55.07,55.12,55.07,55.11,25306.0,45.5166,45.5579,45.5166,45.5497,25306.0
2019-07-08 14:10:00,55.11,55.11,55.03,55.08,28064.0,45.5497,45.5497,45.4835,45.5249,28064.0
2019-07-08 14:15:00,55.08,55.13,55.06,55.1,57843.0,45.5249,45.5662,45.5083,45.5414,57843.0
2019-07-08 14:20:00,55.1,55.1,55.04,55.05,24133.0,45.5414,45.5414,45.4918,45.5001,24133.0
2019-07-08 14:25:00,55.06,55.09,55.02,55.09,44881.0,45.5083,45.5331,45.4753,45.5331,44881.0
2019-07-08 14:30:00,55.09,55.13,55.07,55.11,25241.0,45.5331,45.5662,45.5166,45.5497,25241.0
2019-07-08 14:35:00,55.1,55.11,55.06,55.09,38617.0,45.5414,45.5497,45.5083,45.5331,38617.0
2019-07-08 14:40:00,55.09,55.1,55.06,55.1,19429.0,45.5331,45.5414,45.5083,45.5414,19429.0
2019-07-08 14:45:00,55.09,55.15,55.09,55.12,30832.0,45.5331,45.5827,45.5331,45.5579,30832.0
2019-07-08 14:50:00,55.12,55.14,55.08,55.09,27242.0,45.5579,45.5744,45.5249,45.5331,27242.0
2019-07-08 14:55:00,55.09,55.12,55.08,55.12,32508.0,45.5331,45.5579,45.5249,45.5579,32508.0
2019-07-08 15:00:00,55.11,55.14,55.08,55.11,35023.0,45.5497,45.5744,45.5249,45.5497,35023.0
2019-07-08 15:05:00,55.1,55.16,55.08,55.11,87332.0,45.5414,45.591,45.5249,45.5497,87332.0
2019-07-08 15:10:00,55.12,55.2,55.11,55.19,57912.0,45.5579,45.624,45.5497,45.6158,57912.0
2019-07-08 15:15:00,55.2,55.24,55.16,55.18,92072.0,45.624,45.6571,45.591,45.6075,92072.0
2019-07-08 15:20:00,55.17,55.19,55.13,55.16,51710.0,45.5992,45.6158,45.5662,45.591,51710.0
2019-07-08 15:25:00,55.17,55.21,55.14,55.18,62543.0,45.5992,45.6323,45.5744,45.6075,62543.0
2019-07-08 15:30:00,55.18,55.3,55.18,55.29,49327.0,45.6075,45.7067,45.6075,45.6984,49327.0
2019-07-08 15:35:00,55.28,55.3,55.25,55.28,60688.0,45.6902,45.7067,45.6654,45.6902,60688.0
2019-07-08 15:40:00,55.28,55.3,55.25,55.3,88011.0,45.6902,45.7067,45.6654,45.7067,88011.0
2019-07-08 15:45:00,55.29,55.37,55.28,55.37,145464.0,45.6984,45.7645,45.6902,45.7645,145464.0
2019-07-08 15:50:00,55.37,55.39,55.33,55.38,164476.0,45.7645,45.7811,45.7315,45.7728,164476.0
2019-07-08 15:55:00,55.37,55.38,55.27,55.3,264184.0,45.7645,45.7728,45.6819,45.7067,264184.0
2019-07-09 09:30:00,55.05,55.37,54.95,55.3,164578.0,45.5001,45.7645,45.4174,45.7067,164578.0
2019-07-09 09:35:00,55.3,55.3,55.03,55.11,44294.0,45.7067,45.7067,45.4835,45.5497,44294.0
2019-07-09 09:40:00,55.1,55.18,55.03,55.15,68771.0,45.5414,45.6075,45.4835,45.5827,68771.0
2019-07-09 09:45:00,55.14,55.18,54.99,55.01,51512.0,45.5744,45.6075,45.4505,45.467,51512.0
2019-07-09 09:50:00,55.01,55.01,54.91,54.91,58966.0,45.467,45.467,45.3843,45.3843,58966.0
2019-07-09 09:55:00,54.91,54.96,54.87,54.95,65969.0,45.3843,45.4257,45.3513,45.4174,65969.0
2019-07-09 10:00:00,54.97,54.98,54.84,54.87,143785.0,45.4339,45.4422,45.3265,45.3513,143785.0
2019-07-09 10:05:00,54.86,54.92,54.76,54.91,143392.0,45.343,45.3926,45.2604,45.3843,143392.0
2019-07-09 10:10:00,54.91,54.97,54.82,54.9,48557.0,45.3843,45.4339,45.31,45.3761,48557.0
2019-07-09 10:15:00,54.91,55.0,54.86,54.99,38396.0,45.3843,45.4587,45.343,45.4505,38396.0
2019-07-09 10:20:00,54.98,55.0,54.85,54.86,39108.0,45.4422,45.4587,45.3348,45.343,39108.0
2019-07-09 10:25:00,54.87,54.95,54.85,54.94,37101.0,45.3513,45.4174,45.3348,45.4091,37101.0
2019-07-09 10:30:00,54.94,54.96,54.85,54.91,50995.0,45.4091,45.4257,45.3348,45.3843,50995.0
2019-07-09 10:35:00,54.92,55.01,54.9,54.97,42828.0,45.3926,45.467,45.3761,45.4339,42828.0
2019-07-09 10:40:00,54.97,55.04,54.96,55.0,43930.0,45.4339,45.4918,45.4257,45.4587,43930.0
2019-07-09 10:45:00,54.99,55.08,54.99,55.07,38831.0,45.4505,45.5249,45.4505,45.5166,38831.0
2019-07-09 10:50:00,55.07,55.07,55.02,55.06,31503.0,45.5166,45.5166,45.4753,45.5083,31503.0
2019-07-09 10:55:00,55.07,55.09,55.0,55.02,37437.0,45.5166,45.5331,45.4587,45.4753,37437.0
2019-07-09 11:00:00,55.01,55.12,54.98,55.12,55922.0,45.467,45.5579,45.4422,45.5579,55922.0
2019-07-09 11:05:00,55.11,55.17,55.06,55.11,35593.0,45.5497,45.5992,45.5083,45.5497,35593.0
2019-07-09 11:10:00,55.11,55.11,55.01,55.05,34443.0,45.5497,45.5497,45.467,45.5001,34443.0
2019-07-09 11:15:00,55.04,55.09,55.03,55.05,28536.0,45.4918,45.5331,45.4835,45.5001,28536.0
2019-07-09 11:20:00,55.05,55.13,55.05,55.11,38486.0,45.5001,45.5662,45.5001,45.5497,38486.0
2019-07-09 11:25:00,55.12,55.14,55.04,55.05,39122.0,45.5579,45.5744,45.4918,45.5001,39122.0
2019-07-09 11:30:00,55.05,55.15,55.05,55.12,40252.0,45.5001,45.5827,45.5001,45.5579,40252.0
2019-07-09 11:35:00,55.12,55.13,55.05,55.08,23648.0,45.5579,45.5662,45.5001,45.5249,23648.0
2019-07-09 11:40:00,55.08,55.1,55.05,55.08,30672.0,45.5249,45.5414,45.5001,45.5249,30672.0
2019-07-09 11:45:00,55.09,55.15,55.05,55.14,35044.0,45.5331,45.5827,45.5001,45.5744,35044.0
2019-07-09 11:50:00,55.15,55.16,55.1,55.13,40151.0,45.5827,45.591,45.5414,45.5662,40151.0
2019-07-09 11:55:00,55.13,55.16,55.1,55.13,26841.0,45.5662,45.591,45.5414,45.5662,26841.0
2019-07-09 12:00:00,55.13,55.18,55.12,55.15,32949.0,45.5662,45.6075,45.5579,45.5827,32949.0
2019-07-09 12:05:00,55.15,55.17,55.11,55.12,24250.0,45.5827,45.5992,45.5497,45.5579,24250.0
2019-07-09 12:10:00,55.13,55.16,55.12,55.15,23915.0,45.5662,45.591,45.5579,45.5827,23915.0
2019-07-09 12:15:00,55.14,55.14,55.07,55.09,30792.0,45.5744,45.5744,45.5166,45.5331,30792.0
2019-07-09 12:20:00,55.1,55.12,55.03,55.04,26874.0,45.5414,45.5579,45.4835,45.4918,26874.0
2019-07-09 12:25:00,55.04,55.11,55.02,55.08,26589.0,45.4918,45.5497,45.4753,45.5249,26589.0
2019-07-09 12:30:00,55.09,55.1,55.06,55.09,17487.0,45.5331,45.5414,45.5083,45.5331,17487.0
2019-07-09 12:35:00,55.08,55.09,55.02,55.05,30485.0,45.5249,45.5331,45.4753,45.5001,30485.0
2019-07-09 12:40:00,55.04,55.09,55.04,55.06,15452.0,45.4918,45.5331,45.4918,45.5083,15452.0
2019-07-09 12:45:00,55.06,55.15,55.04,55.13,26791.0,45.5083,45.5827,45.4918,45.5662,26791.0
2019-07-09 12:50:00,55.12,55.15,55.1,55.11,14183.0,45.5579,45.5827,45.5414,45.5497,14183.0
2019-07-09 12:55:00,55.12,55.12,55.08,55.08,16188.0,45.5579,45.5579,45.5249,45.5249,16188.0
2019-07-09 13:00:00,55.09,55.11,55.06,55.07,25732.0,45.5331,45.5497,45.5083,45.5166,25732.0
2019-07-09 13:05:00,55.08,55.11,55.06,55.09,14824.0,45.5249,45.5497,45.5083,45.5331,14824.0
2019-07-09 13:10:00,55.09,55.13,55.08,55.11,29912.0,45.5331,45.5662,45.5249,45.5497,29912.0
2019-07-09 13:15:00,55.11,55.13,55.08,55.1,35158.0,45.5497,45.5662,45.5249,45.5414,35158.0
2019-07-09 13:20:00,55.1,55.12,55.08,55.08,19617.0,45.5414,45.5579,45.5249,45.5249,19617.0
2019-07-09 13:25:00,55.08,55.13,55.07,55.08,44715.0,45.5249,45.5662,45.5166,45.5249,44715.0
2019-07-09 13:30:00,55.09,55.09,55.0,55.02,50263.0,45.5331,45.5331,45.4587,45.4753,50263.0
2019-07-09 13:35:00,55.03,55.05,54.96,54.99,161324.0,45.4835,45.5001,45.4257,45.4505,161324.0
2019-07-09 13:40:00,55.0,55.02,54.95,54.95,60604.0,45.4587,45.4753,45.4174,45.4174,60604.0
2019-07-09 13:45:00,54.95,55.0,54.93,54.97,38034.0,45.4174,45.4587,45.4009,45.4339,38034.0
2019-07-09 13:50:00,54.97,55.02,54.95,55.0,78334.0,45.4339,45.4753,45.4174,45.4587,78334.0
2019-07-09 13:55:00,55.0,55.0,54.93,54.95,48528.0,45.4587,45.4587,45.4009,45.4174,48528.0
2019-07-09 14:00:00,54.95,54.95,54.87,54.88,51195.0,45.4174,45.4174,45.3513,45.3596,51195.0
2019-07-09 14:05:00,54.87,54.9,54.86,54.88,25284.0,45.3513,45.3761,45.343,45.3596,25284.0
2019-07-09 14:10:00,54.88,54.92,54.87,54.9,31102.0,45.3596,45.3926,45.3513,45.3761,31102.0
2019-07-09 14:15:00,54.91,54.94,54.9,54.91,45048.0,45.3843,45.4091,45.3761,45.3843,45048.0
2019-07-09 14:20:00,54.91,54.93,54.87,54.9,41582.0,45.3843,45.4009,45.3513,45.3761,41582.0
2019-07-09 14:25:00,54.9,54.91,54.83,54.85,27669.0,45.3761,45.3843,45.3182,45.3348,27669.0
2019-07-09 14:30:00,54.84,54.86,54.83,54.84,41505.0,45.3265,45.343,45.3182,45.3265,41505.0
2019-07-09 14:35:00,54.85,54.85,54.8,54.8,67939.0,45.3348,45.3348,45.2934,45.2934,67939.0
2019-07-09 14:40:00,54.8,54.81,54.78,54.78,48939.0,45.2934,45.3017,45.2769,45.2769,48939.0
2019-07-09 14:45:00,54.78,54.85,54.77,54.82,68435.0,45.2769,45.3348,45.2686,45.31,68435.0
2019-07-09 14:50:00,54.82,54.83,54.77,54.79,59699.0,45.31,45.3182,45.2686,45.2852,59699.0
2019-07-09 14:55:00,54.79,54.81,54.77,54.78,62696.0,45.2852,45.3017,45.2686,45.2769,62696.0
2019-07-09 15:00:00,54.77,54.82,54.77,54.8,44908.0,45.2686,45.31,45.2686,45.2934,44908.0
2019-07-09 15:05:00,54.8,54.81,54.77,54.8,52797.0,45.2934,45.3017,45.2686,45.2934,52797.0
2019-07-09 15:10:00,54.81,54.82,54.76,54.77,63723.0,45.3017,45.31,45.2604,45.2686,63723.0
2019-07-09 15:15:00,54.77,54.8,54.73,54.75,65605.0,45.2686,45.2934,45.2356,45.2521,65605.0
2019-07-09 15:20:00,54.74,54.75,54.7,54.71,87184.0,45.2438,45.2521,45.2108,45.219,87184.0
2019-07-09 15:25:00,54.71,54.72,54.67,54.69,100955.0,45.219,45.2273,45.186,45.2025,100955.0
2019-07-09 15:30:00,54.69,54.72,54.65,54.69,126709.0,45.2025,45.2273,45.1695,45.2025,126709.0
2019-07-09 15:35:00,54.69,54.71,54.67,54.68,99063.0,45.2025,45.219,45.186,45.1942,99063.0
2019-07-09 15:40:00,54.69,54.71,54.69,54.69,75054.0,45.2025,45.219,45.2025,45.2025,75054.0
2019-07-09 15:45:00,54.7,54.76,54.66,54.76,121753.0,45.2108,45.2604,45.1777,45.2604,121753.0
2019-07-09 15:50:00,54.76,54.83,54.75,54.82,188710.0,45.2604,45.3182,45.2521,45.31,188710.0
2019-07-09 15:55:00,54.81,54.85,54.78,54.82,207129.0,45.3017,45.3348,45.2769,45.31,207129.0
2019-07-10 09:30:00,55.0,55.08,54.73,54.82,175575.0,45.4587,45.5249,45.2356,45.31,175575.0
2019-07-10 09:35:00,54.82,54.89,54.77,54.81,49116.0,45.31,45.3678,45.2686,45.3017,49116.0
2019-07-10 09:40:00,54.78,54.78,54.64,54.74,91347.0,45.2769,45.2769,45.1612,45.2438,91347.0
2019-07-10 09:45:00,54.76,55.08,54.76,55.05,112854.0,45.2604,45.5249,45.2604,45.5001,112854.0
2019-07-10 09:50:00,55.04,55.09,55.02,55.04,43511.0,45.4918,45.5331,45.4753,45.4918,43511.0
2019-07-10 09:55:00,55.05,55.12,55.02,55.09,90665.0,45.5001,45.5579,45.4753,45.5331,90665.0
2019-07-10 10:00:00,55.11,55.11,54.95,54.96,45780.0,45.5497,45.5497,45.4174,45.4257,45780.0
2019-07-10 10:05:00,54.95,55.01,54.87,54.9,47523.0,45.4174,45.467,45.3513,45.3761,47523.0
2019-07-10 10:10:00,54.91,54.95,54.87,54.92,42332.0,45.3843,45.4174,45.3513,45.3926,42332.0
2019-07-10 10:15:00,54.94,54.96,54.89,54.91,42514.0,45.4091,45.4257,45.3678,45.3843,42514.0
2019-07-10 10:20:00,54.93,55.0,54.9,54.98,43026.0,45.4009,45.4587,45.3761,45.4422,43026.0
2019-07-10 10:25:00,54.98,54.99,54.91,54.94,44370.0,45.4422,45.4505,45.3843,45.4091,44370.0
2019-07-10 10:30:00,54.94,55.01,54.92,54.98,37580.0,45.4091,45.467,45.3926,45.4422,37580.0
2019-07-10 10:35:00,54.98,54.99,54.91,54.94,38098.0,45.4422,45.4505,45.3843,45.4091,38098.0
2019-07-10 10:40:00,54.94,54.96,54.88,54.91,39662.0,45.4091,45.4257,45.3596,45.3843,39662.0
2019-07-10 10:45:00,54.91,54.94,54.88,54.9,41777.0,45.3843,45.4091,45.3596,45.3761,41777.0
2019-07-10 10:50:00,54.89,54.91,54.83,54.83,44518.0,45.3678,45.3843,45.3182,45.3182,44518.0
2019-07-10 10:55:00,54.82,54.9,54.81,54.83,76406.0,45.31,45.3761,45.3017,45.3182,76406.0
2019-07-10 11:00:00,54.83,54.84,54.78,54.82,60175.0,45.3182,45.3265,45.2769,45.31,60175.0
2019-07-10 11:05:00,54.83,54.86,54.81,54.81,37415.0,45.3182,45.343,45.3017,45.3017,37415.0
2019-07-10 11:10:00,54.82,54.84,54.75,54.77,43826.0,45.31,45.3265,45.2521,45.2686,43826.0
2019-07-10 11:15:00,54.76,54.84,54.76,54.82,38537.0,45.2604,45.3265,45.2604,45.31,38537.0
2019-07-10 11:20:00,54.82,54.88,54.77,54.87,74618.0,45.31,45.3596,45.2686,45.3513,74618.0
2019-07-10 11:25:00,54.86,54.91,54.83,54.88,37325.0,45.343,45.3843,45.3182,45.3596,37325.0
2019-07-10 11:30:00,54.88,54.93,54.85,54.91,41492.0,45.3596,45.4009,45.3348,45.3843,41492.0
2019-07-10 11:35:00,54.91,54.93,54.85,54.85,31503.0,45.3843,45.4009,45.3348,45.3348,31503.0
2019-07-10 11:40:00,54.86,54.92,54.86,54.92,31318.0,45.343,45.3926,45.343,45.3926,31318.0
2019-07-10 11:45:00,54.92,54.99,54.9,54.98,78568.0,45.3926,45.4505,45.3761,45.4422,78568.0
2019-07-10 11:50:00,54.99,55.01,54.98,55.0,39414.0,45.4505,45.467,45.4422,45.4587,39414.0
2019-07-10 11:55:00,55.0,55.0,54.94,54.97,24468.0,45.4587,45.4587,45.4091,45.4339,24468.0
2019-07-10 12:00:00,54.98,55.05,54.97,55.05,55527.0,45.4422,45.5001,45.4339,45.5001,55527.0
2019-07-10 12:05:00,55.05,55.08,55.03,55.05,27665.0,45.5001,45.5249,45.4835,45.5001,27665.0
2019-07-10 12:10:00,55.05,55.11,55.02,55.11,43171.0,45.5001,45.5497,45.4753,45.5497,43171.0
2019-07-10 12:15:00,55.11,55.19,55.1,55.12,72393.0,45.5497,45.6158,45.5414,45.5579,72393.0
2019-07-10 12:20:00,55.13,55.17,55.11,55.12,29370.0,45.5662,45.5992,45.5497,45.5579,29370.0
2019-07-10 12:25:00,55.12,55.17,55.08,55.15,34287.0,45.5579,45.5992,45.5249,45.5827,34287.0
2019-07-10 12:30:00,55.15,55.17,55.13,55.17,47614.0,45.5827,45.5992,45.5662,45.5992,47614.0
2019-07-10 12:35:00,55.16,55.18,55.12,55.15,40666.0,45.591,45.6075,45.5579,45.5827,40666.0
2019-07-10 12:40:00,55.15,55.18,55.13,55.17,27149.0,45.5827,45.6075,45.5662,45.5992,27149.0
2019-07-10 12:45:00,55.17,55.18,55.14,55.18,31739.0,45.5992,45.6075,45.5744,45.6075,31739.0
2019-07-10 12:50:00,55.18,55.23,55.15,55.23,46255.0,45.6075,45.6488,45.5827,45.6488,46255.0
2019-07-10 12:55:00,55.23,55.27,55.21,55.23,58109.0,45.6488,45.6819,45.6323,45.6488,58109.0
2019-07-10 13:00:00,55.23,55.25,55.2,55.23,96170.0,45.6488,45.6654,45.624,45.6488,96170.0
2019-07-10 13:05:00,55.23,55.28,55.23,55.27,44073.0,45.6488,45.6902,45.6488,45.6819,44073.0
2019-07-10 13:10:00,55.26,55.29,55.22,55.23,30574.0,45.6736,45.6984,45.6406,45.6488,30574.0
2019-07-10 13:15:00,55.23,55.25,55.2,55.22,33774.0,45.6488,45.6654,45.624,45.6406,33774.0
2019-07-10 13:20:00,55.22,55.28,55.22,55.27,44314.0,45.6406,45.6902,45.6406,45.6819,44314.0
2019-07-10 13:25:00,55.27,55.3,55.23,55.24,53771.0,45.6819,45.7067,45.6488,45.6571,53771.0
2019-07-10 13:30:00,55.25,55.29,55.24,55.27,24478.0,45.6654,45.6984,45.6571,45.6819,24478.0
2019-07-10 13:35:00,55.27,55.29,55.25,55.28,41476.0,45.6819,45.6984,45.6654,45.6902,41476.0
2019-07-10 13:40:00,55.29,55.3,55.24,55.27,37113.0,45.6984,45.7067,45.6571,45.6819,37113.0
2019-07-10 13:45:00,55.27,55.27,55.2,55.22,37067.0,45.6819,45.6819,45.624,45.6406,37067.0
2019-07-10 13:50:00,55.21,55.25,55.21,55.24,24342.0,45.6323,45.6654,45.6323,45.6571,24342.0
2019-07-10 13:55:00,55.25,55.26,55.23,55.25,25454.0,45.6654,45.6736,45.6488,45.6654,25454.0
2019-07-10 14:00:00,55.25,55.33,55.25,55.3,45288.0,45.6654,45.7315,45.6654,45.7067,45288.0
2019-07-10 14:05:00,55.31,55.32,55.27,55.3,39664.0,45.715,45.7232,45.6819,45.7067,39664.0
2019-07-10 14:10:00,55.31,55.38,55.3,55.35,44072.0,45.715,45.7728,45.7067,45.748,44072.0
2019-07-10 14:15:00,55.35,55.36,55.32,55.35,34793.0,45.748,45.7563,45.7232,45.748,34793.0
2019-07-10 14:20:00,55.36,55.4,55.34,55.36,43367.0,45.7563,45.7893,45.7398,45.7563,43367.0
2019-07-10 14:25:00,55.35,55.43,55.34,55.39,41372.0,45.748,45.8141,45.7398,45.7811,41372.0
2019-07-10 14:30:00,55.39,55.4,55.35,55.38,43436.0,45.7811,45.7893,45.748,45.7728,43436.0
2019-07-10 14:35:00,55.39,55.4,55.36,55.39,53092.0,45.7811,45.7893,45.7563,45.7811,53092.0
2019-07-10 14:40:00,55.39,55.43,55.38,55.42,42009.0,45.7811,45.8141,45.7728,45.8059,42009.0
2019-07-10 14:45:00,55.43,55.46,55.39,55.45,53191.0,45.8141,45.8389,45.7811,45.8307,53191.0
2019-07-10 14:50:00,55.45,55.45,55.4,55.44,44984.0,45.8307,45.8307,45.7893,45.8224,44984.0
2019-07-10 14:55:00,55.45,55.5,55.43,55.47,61069.0,45.8307,45.872,45.8141,45.8472,61069.0
2019-07-10 15:00:00,55.47,55.49,55.41,55.42,41848.0,45.8472,45.8637,45.7976,45.8059,41848.0
2019-07-10 15:05:00,55.42,55.44,55.38,55.4,58109.0,45.8059,45.8224,45.7728,45.7893,58109.0
2019-07-10 15:10:00,55.4,55.42,55.37,55.37,41502.0,45.7893,45.8059,45.7645,45.7645,41502.0
2019-07-10 15:15:00,55.38,55.41,55.34,55.35,40406.0,45.7728,45.7976,45.7398,45.748,40406.0
2019-07-10 15:20:00,55.36,55.38,55.33,55.34,39057.0,45.7563,45.7728,45.7315,45.7398,39057.0
2019-07-10 15:25:00,55.34,55.4,55.34,55.35,53707.0,45.7398,45.7893,45.7398,45.748,53707.0
2019-07-10 15:30:00,55.36,55.41,55.34,55.4,42711.0,45.7563,45.7976,45.7398,45.7893,42711.0
2019-07-10 15:35:00,55.41,55.43,55.37,55.42,71270.0,45.7976,45.8141,45.7645,45.8059,71270.0
2019-07-10 15:40:00,55.43,55.44,55.38,55.4,90377.0,45.8141,45.8224,45.7728,45.7893,90377.0
2019-07-10 15:45:00,55.39,55.41,55.37,55.38,89478.0,45.7811,45.7976,45.7645,45.7728,89478.0
2019-07-10 15:50:00,55.37,55.38,55.35,55.37,121528.0,45.7645,45.7728,45.748,45.7645,121528.0
2019-07-10 15:55:00,55.37,55.4,55.35,55.38,193305.0,45.7645,45.7893,45.748,45.7728,193305.0
2019-07-11 09:30:00,59.4,60.13,59.3,59.41,3472536.0,49.0954,49.6988,49.0128,49.1037,3472536.0
2019-07-11 09:35:00,59.41,59.56,58.98,59.5,1507802.0,49.1037,49.2277,48.7483,49.1781,1507802.0
2019-07-11 09:40:00,59.5,59.71,59.27,59.55,1066570.0,49.1781,49.3517,48.988,49.2194,1066570.0
2019-07-11 09:45:00,59.57,59.91,59.32,59.32,1002727.0,49.2359,49.517,49.0293,49.0293,1002727.0
2019-07-11 09:50:00,59.33,59.44,59.13,59.23,715411.0,49.0376,49.1285,48.8723,48.9549,715411.0
2019-07-11 09:55:00,59.21,59.28,58.94,59.09,816324.0,48.9384,48.9963,48.7152,48.8392,816324.0
2019-07-11 10:00:00,59.09,59.36,59.08,59.29,585142.0,48.8392,49.0624,48.8309,49.0045,585142.0
2019-07-11 10:05:00,59.29,59.33,59.01,59.04,685624.0,49.0045,49.0376,48.7731,48.7979,685624.0
2019-07-11 10:10:00,59.03,59.04,58.52,58.54,904099.0,48.7896,48.7979,48.3681,48.3846,904099.0
2019-07-11 10:15:00,58.55,58.64,58.46,58.51,547273.0,48.3929,48.4673,48.3185,48.3598,547273.0
2019-07-11 10:20:00,58.5,58.73,58.49,58.64,618721.0,48.3516,48.5417,48.3433,48.4673,618721.0
2019-07-11 10:25:00,58.63,58.76,58.46,58.74,340132.0,48.459,48.5665,48.3185,48.5499,340132.0
2019-07-11 10:30:00,58.74,58.83,58.46,58.49,418834.0,48.5499,48.6243,48.3185,48.3433,418834.0
2019-07-11 10:35:00,58.49,58.61,58.34,58.41,362807.0,48.3433,48.4425,48.2193,48.2772,362807.0
2019-07-11 10:40:00,58.42,58.63,58.36,58.43,498986.0,48.2854,48.459,48.2359,48.2937,498986.0
2019-07-11 10:45:00,58.44,58.51,58.16,58.22,527233.0,48.302,48.3598,48.0705,48.1201,527233.0
2019-07-11 10:50:00,58.22,58.38,58.17,58.38,247289.0,48.1201,48.2524,48.0788,48.2524,247289.0
2019-07-11 10:55:00,58.37,58.38,58.06,58.11,294665.0,48.2441,48.2524,47.9879,48.0292,294665.0
2019-07-11 11:00:00,58.1,58.37,57.99,58.35,541272.0,48.021,48.2441,47.93,48.2276,541272.0
2019-07-11 11:05:00,58.36,58.46,58.22,58.23,269326.0,48.2359,48.3185,48.1201,48.1284,269326.0
2019-07-11 11:10:00,58.23,58.25,58.04,58.11,223719.0,48.1284,48.1449,47.9714,48.0292,223719.0
2019-07-11 11:15:00,58.11,58.41,58.04,58.37,292341.0,48.0292,48.2772,47.9714,48.2441,292341.0
2019-07-11 11:20:00,58.36,58.4,58.28,58.29,204084.0,48.2359,48.2689,48.1697,48.178,204084.0
2019-07-11 11:25:00,58.29,58.37,58.22,58.23,151855.0,48.178,48.2441,48.1201,48.1284,151855.0
2019-07-11 11:30:00,58.22,58.24,58.11,58.22,220828.0,48.1201,48.1367,48.0292,48.1201,220828.0
2019-07-11 11:35:00,58.2,58.28,58.14,58.23,109870.0,48.1036,48.1697,48.054,48.1284,109870.0
2019-07-11 11:40:00,58.22,58.6,58.22,58.57,381771.0,48.1201,48.4342,48.1201,48.4094,381771.0
2019-07-11 11:45:00,58.58,58.58,58.41,58.48,225675.0,48.4177,48.4177,48.2772,48.335,225675.0
2019-07-11 11:50:00,58.49,58.52,58.35,58.44,184940.0,48.3433,48.3681,48.2276,48.302,184940.0
2019-07-11 11:55:00,58.44,58.47,58.36,58.43,89812.0,48.302,48.3268,48.2359,48.2937,89812.0
2019-07-11 12:00:00,58.42,58.43,58.25,58.26,123216.0,48.2854,48.2937,48.1449,48.1532,123216.0
2019-07-11 12:05:00,58.26,58.37,58.24,58.36,134455.0,48.1532,48.2441,48.1367,48.2359,134455.0
2019-07-11 12:10:00,58.37,58.4,58.17,58.19,165187.0,48.2441,48.2689,48.0788,48.0953,165187.0
2019-07-11 12:15:00,58.19,58.22,58.09,58.14,136196.0,48.0953,48.1201,48.0127,48.054,136196.0
2019-07-11 12:20:00,58.15,58.15,58.0,58.04,159760.0,48.0623,48.0623,47.9383,47.9714,159760.0
2019-07-11 12:25:00,58.04,58.11,58.02,58.05,117014.0,47.9714,48.0292,47.9548,47.9796,117014.0
2019-07-11 12:30:00,58.06,58.11,57.86,57.95,249149.0,47.9879,48.0292,47.8226,47.897,249149.0
2019-07-11 12:35:00,57.95,57.98,57.9,57.92,185163.0,47.897,47.9218,47.8557,47.8722,185163.0
2019-07-11 12:40:00,57.92,58.02,57.9,57.96,130642.0,47.8722,47.9548,47.8557,47.9052,130642.0
2019-07-11 12:45:00,57.95,58.01,57.91,57.93,183917.0,47.897,47.9466,47.8639,47.8804,183917.0
2019-07-11 12:50:00,57.93,57.97,57.86,57.93,120630.0,47.8804,47.9135,47.8226,47.8804,120630.0
2019-07-11 12:55:00,57.93,58.08,57.92,57.96,199666.0,47.8804,48.0044,47.8722,47.9052,199666.0
2019-07-11 13:00:00,57.96,58.02,57.76,57.8,194213.0,47.9052,47.9548,47.7399,47.773,194213.0
2019-07-11 13:05:00,57.79,57.86,57.78,57.81,100061.0,47.7647,47.8226,47.7565,47.7813,100061.0
2019-07-11 13:10:00,57.8,57.88,57.77,57.82,104900.0,47.773,47.8391,47.7482,47.7895,104900.0
2019-07-11 13:15:00,57.82,57.87,57.74,57.84,101341.0,47.7895,47.8309,47.7234,47.8061,101341.0
2019-07-11 13:20:00,57.84,57.9,57.75,57.79,132898.0,47.8061,47.8557,47.7317,47.7647,132898.0
2019-07-11 13:25:00,57.8,57.89,57.77,57.85,112251.0,47.773,47.8474,47.7482,47.8143,112251.0
2019-07-11 13:30:00,57.84,57.95,57.84,57.9,78770.0,47.8061,47.897,47.8061,47.8557,78770.0
2019-07-11 13:35:00,57.89,57.9,57.75,57.8,118745.0,47.8474,47.8557,47.7317,47.773,118745.0
2019-07-11 13:40:00,57.8,57.85,57.78,57.79,90868.0,47.773,47.8143,47.7565,47.7647,90868.0
2019-07-11 13:45:00,57.78,57.82,57.65,57.66,182577.0,47.7565,47.7895,47.649,47.6573,182577.0
2019-07-11 13:50:00,57.66,57.72,57.63,57.68,101974.0,47.6573,47.7069,47.6325,47.6738,101974.0
2019-07-11 13:55:00,57.67,57.7,57.6,57.64,101773.0,47.6656,47.6903,47.6077,47.6408,101773.0
2019-07-11 14:00:00,57.64,57.7,57.62,57.7,163831.0,47.6408,47.6903,47.6242,47.6903,163831.0
2019-07-11 14:05:00,57.7,57.76,57.63,57.65,127240.0,47.6903,47.7399,47.6325,47.649,127240.0
2019-07-11 14:10:00,57.65,57.73,57.64,57.72,100775.0,47.649,47.7151,47.6408,47.7069,100775.0
2019-07-11 14:15:00,57.73,57.74,57.67,57.68,68191.0,47.7151,47.7234,47.6656,47.6738,68191.0
2019-07-11 14:20:00,57.67,57.74,57.64,57.69,89065.0,47.6656,47.7234,47.6408,47.6821,89065.0
2019-07-11 14:25:00,57.69,57.73,57.65,57.68,95853.0,47.6821,47.7151,47.649,47.6738,95853.0
2019-07-11 14:30:00,57.68,57.69,57.56,57.61,107995.0,47.6738,47.6821,47.5746,47.616,107995.0
2019-07-11 14:35:00,57.6,57.64,57.52,57.54,71588.0,47.6077,47.6408,47.5416,47.5581,71588.0
2019-07-11 14:40:00,57.54,57.61,57.53,57.6,58076.0,47.5581,47.616,47.5498,47.6077,58076.0
2019-07-11 14:45:00,57.6,57.67,57.59,57.59,212098.0,47.6077,47.6656,47.5994,47.5994,212098.0
2019-07-11 14:50:00,57.6,57.71,57.57,57.69,126593.0,47.6077,47.6986,47.5829,47.6821,126593.0
2019-07-11 14:55:00,57.69,57.79,57.66,57.76,98483.0,47.6821,47.7647,47.6573,47.7399,98483.0
2019-07-11 15:00:00,57.77,57.77,57.64,57.66,83502.0,47.7482,47.7482,47.6408,47.6573,83502.0
2019-07-11 15:05:00,57.66,57.79,57.64,57.78,107080.0,47.6573,47.7647,47.6408,47.7565,107080.0
2019-07-11 15:10:00,57.77,57.89,57.74,57.86,172032.0,47.7482,47.8474,47.7234,47.8226,172032.0
2019-07-11 15:15:00,57.85,57.87,57.82,57.83,109324.0,47.8143,47.8309,47.7895,47.7978,109324.0
2019-07-11 15:20:00,57.83,57.95,57.79,57.88,179282.0,47.7978,47.897,47.7647,47.8391,179282.0
2019-07-11 15:25:00,57.88,57.9,57.81,57.82,112829.0,47.8391,47.8557,47.7813,47.7895,112829.0
2019-07-11 15:30:00,57.82,57.86,57.68,57.7,145962.0,47.7895,47.8226,47.6738,47.6903,145962.0
2019-07-11 15:35:00,57.69,57.78,57.68,57.74,136575.0,47.6821,47.7565,47.6738,47.7234,136575.0
2019-07-11 15:40:00,57.74,57.85,57.73,57.84,138434.0,47.7234,47.8143,47.7151,47.8061,138434.0
2019-07-11 15:45:00,57.84,57.9,57.79,57.86,219237.0,47.8061,47.8557,47.7647,47.8226,219237.0
2019-07-11 15:50:00,57.86,57.9,57.8,57.89,362817.0,47.8226,47.8557,47.773,47.8474,362817.0
2019-07-11 15:55:00,57.89,57.97,57.84,57.96,519347.0,47.8474,47.9135,47.8061,47.9052,519347.0
2019-07-12 09:30:00,57.9,58.16,57.73,58.06,378298.0,47.8557,48.0705,47.7151,47.9879,378298.0
2019-07-12 09:35:00,58.06,58.11,57.66,57.85,294363.0,47.9879,48.0292,47.6573,47.8143,294363.0
2019-07-12 09:40:00,57.86,57.9,57.55,57.64,145997.0,47.8226,47.8557,47.5664,47.6408,145997.0
2019-07-12 09:45:00,57.65,57.86,57.64,57.81,108998.0,47.649,47.8226,47.6408,47.7813,108998.0
2019-07-12 09:50:00,57.8,58.02,57.8,58.01,194755.0,47.773,47.9548,47.773,47.9466,194755.0
2019-07-12 09:55:00,58.0,58.23,58.0,58.21,204365.0,47.9383,48.1284,47.9383,48.1119,204365.0
2019-07-12 10:00:00,58.2,58.4,58.16,58.34,313891.0,48.1036,48.2689,48.0705,48.2193,313891.0
2019-07-12 10:05:00,58.32,58.42,58.25,58.27,140491.0,48.2028,48.2854,48.1449,48.1615,140491.0
2019-07-12 10:10:00,58.28,58.46,58.25,58.41,123222.0,48.1697,48.3185,48.1449,48.2772,123222.0
2019-07-12 10:15:00,58.41,58.48,58.33,58.36,114015.0,48.2772,48.335,48.2111,48.2359,114015.0
2019-07-12 10:20:00,58.35,58.4,58.3,58.37,91464.0,48.2276,48.2689,48.1863,48.2441,91464.0
2019-07-12 10:25:00,58.37,58.39,58.27,58.37,72175.0,48.2441,48.2606,48.1615,48.2441,72175.0
2019-07-12 10:30:00,58.38,58.43,58.35,58.39,131766.0,48.2524,48.2937,48.2276,48.2606,131766.0
2019-07-12 10:35:00,58.39,58.4,58.32,58.36,136636.0,48.2606,48.2689,48.2028,48.2359,136636.0
2019-07-12 10:40:00,58.35,58.46,58.32,58.33,108007.0,48.2276,48.3185,48.2028,48.2111,108007.0
2019-07-12 10:45:00,58.33,58.45,58.32,58.38,134387.0,48.2111,48.3102,48.2028,48.2524,134387.0
2019-07-12 10:50:00,58.37,58.41,58.33,58.35,85443.0,48.2441,48.2772,48.2111,48.2276,85443.0
2019-07-12 10:55:00,58.35,58.36,58.2,58.22,96326.0,48.2276,48.2359,48.1036,48.1201,96326.0
2019-07-12 11:00:00,58.23,58.28,58.2,58.21,79685.0,48.1284,48.1697,48.1036,48.1119,79685.0
2019-07-12 11:05:00,58.22,58.31,58.16,58.27,109436.0,48.1201,48.1945,48.0705,48.1615,109436.0
2019-07-12 11:10:00,58.27,58.27,58.2,58.23,79867.0,48.1615,48.1615,48.1036,48.1284,79867.0
2019-07-12 11:15:00,58.23,58.32,58.21,58.29,65201.0,48.1284,48.2028,48.1119,48.178,65201.0
2019-07-12 11:20:00,58.28,58.28,58.15,58.15,64471.0,48.1697,48.1697,48.0623,48.0623,64471.0
2019-07-12 11:25:00,58.15,58.17,58.07,58.08,79573.0,48.0623,48.0788,47.9962,48.0044,79573.0
2019-07-12 11:30:00,58.08,58.08,57.88,57.92,179040.0,48.0044,48.0044,47.8391,47.8722,179040.0
2019-07-12 11:35:00,57.92,57.93,57.82,57.84,80713.0,47.8722,47.8804,47.7895,47.8061,80713.0
2019-07-12 11:40:00,57.84,57.89,57.75,57.86,142380.0,47.8061,47.8474,47.7317,47.8226,142380.0
2019-07-12 11:45:00,57.86,57.9,57.8,57.86,59973.0,47.8226,47.8557,47.773,47.8226,59973.0
2019-07-12 11:50:00,57.86,57.86,57.62,57.64,136503.0,47.8226,47.8226,47.6242,47.6408,136503.0
2019-07-12 11:55:00,57.64,57.72,57.62,57.71,68116.0,47.6408,47.7069,47.6242,47.6986,68116.0
2019-07-12 12:00:00,57.72,57.74,57.65,57.69,48516.0,47.7069,47.7234,47.649,47.6821,48516.0
2019-07-12 12:05:00,57.69,57.72,57.61,57.62,82806.0,47.6821,47.7069,47.616,47.6242,82806.0
2019-07-12 12:10:00,57.62,57.63,57.53,57.57,90203.0,47.6242,47.6325,47.5498,47.5829,90203.0
2019-07-12 12:15:00,57.57,57.61,57.55,57.57,50118.0,47.5829,47.616,47.5664,47.5829,50118.0
2019-07-12 12:20:00,57.56,57.62,57.55,57.6,63210.0,47.5746,47.6242,47.5664,47.6077,63210.0
2019-07-12 12:25:00,57.6,57.6,57.47,57.5,113442.0,47.6077,47.6077,47.5002,47.525,113442.0
2019-07-12 12:30:00,57.5,57.52,57.39,57.44,95440.0,47.525,47.5416,47.4341,47.4755,95440.0
2019-07-12 12:35:00,57.44,57.5,57.43,57.49,57278.0,47.4755,47.525,47.4672,47.5168,57278.0
2019-07-12 12:40:00,57.49,57.5,57.41,57.45,71110.0,47.5168,47.525,47.4507,47.4837,71110.0
2019-07-12 12:45:00,57.46,57.58,57.45,57.57,141397.0,47.492,47.5912,47.4837,47.5829,141397.0
2019-07-12 12:50:00,57.58,57.6,57.46,57.46,106056.0,47.5912,47.6077,47.492,47.492,106056.0
2019-07-12 12:55:00,57.46,57.52,57.42,57.51,66000.0,47.492,47.5416,47.4589,47.5333,66000.0
2019-07-12 13:00:00,57.51,57.65,57.5,57.63,100978.0,47.5333,47.649,47.525,47.6325,100978.0
2019-07-12 13:05:00,57.62,57.67,57.62,57.64,43651.0,47.6242,47.6656,47.6242,47.6408,43651.0
2019-07-12 13:10:00,57.63,57.65,57.57,57.65,55140.0,47.6325,47.649,47.5829,47.649,55140.0
2019-07-12 13:15:00,57.65,57.65,57.61,57.63,37632.0,47.649,47.649,47.616,47.6325,37632.0
2019-07-12 13:20:00,57.63,57.69,57.61,57.67,47550.0,47.6325,47.6821,47.616,47.6656,47550.0
2019-07-12 13:25:00,57.66,57.69,57.66,57.66,56737.0,47.6573,47.6821,47.6573,47.6573,56737.0
2019-07-12 13:30:00,57.67,57.67,57.61,57.65,49167.0,47.6656,47.6656,47.616,47.649,49167.0
2019-07-12 13:35:00,57.66,57.66,57.56,57.59,74659.0,47.6573,47.6573,47.5746,47.5994,74659.0
2019-07-12 13:40:00,57.59,57.63,57.57,57.62,38907.0,47.5994,47.6325,47.5829,47.6242,38907.0
2019-07-12 13:45:00,57.62,57.65,57.6,57.65,61779.0,47.6242,47.649,47.6077,47.649,61779.0
2019-07-12 13:50:00,57.65,57.65,57.58,57.61,54773.0,47.649,47.649,47.5912,47.616,54773.0
2019-07-12 13:55:00,57.61,57.61,57.55,57.55,39386.0,47.616,47.616,47.5664,47.5664,39386.0
2019-07-12 14:00:00,57.55,57.61,57.54,57.59,73691.0,47.5664,47.616,47.5581,47.5994,73691.0
2019-07-12 14:05:00,57.59,57.61,57.51,57.52,61707.0,47.5994,47.616,47.5333,47.5416,61707.0
2019-07-12 14:10:00,57.53,57.62,57.5,57.59,103000.0,47.5498,47.6242,47.525,47.5994,103000.0
2019-07-12 14:15:00,57.59,57.64,57.55,57.57,84643.0,47.5994,47.6408,47.5664,47.5829,84643.0
2019-07-12 14:20:00,57.57,57.62,57.55,57.6,156918.0,47.5829,47.6242,47.5664,47.6077,156918.0
2019-07-12 14:25:00,57.6,57.61,57.51,57.53,64671.0,47.6077,47.616,47.5333,47.5498,64671.0
2019-07-12 14:30:00,57.53,57.59,57.5,57.58,74598.0,47.5498,47.5994,47.525,47.5912,74598.0
2019-07-12 14:35:00,57.59,57.68,57.55,57.68,107064.0,47.5994,47.6738,47.5664,47.6738,107064.0
2019-07-12 14:40:00,57.68,57.68,57.52,57.54,97842.0,47.6738,47.6738,47.5416,47.5581,97842.0
2019-07-12 14:45:00,57.54,57.55,57.42,57.48,106662.0,47.5581,47.5664,47.4589,47.5085,106662.0
2019-07-12 14:50:00,57.47,57.5,57.45,57.46,88017.0,47.5002,47.525,47.4837,47.492,88017.0
2019-07-12 14:55:00,57.46,57.47,57.42,57.44,76325.0,47.492,47.5002,47.4589,47.4755,76325.0
2019-07-12 15:00:00,57.44,57.47,57.42,57.45,85671.0,47.4755,47.5002,47.4589,47.4837,85671.0
2019-07-12 15:05:00,57.45,57.46,57.43,57.45,46609.0,47.4837,47.492,47.4672,47.4837,46609.0
2019-07-12 15:10:00,57.45,57.46,57.39,57.4,92987.0,47.4837,47.492,47.4341,47.4424,92987.0
2019-07-12 15:15:00,57.39,57.45,57.34,57.45,147392.0,47.4341,47.4837,47.3928,47.4837,147392.0
2019-07-12 15:20:00,57.45,57.47,57.42,57.45,77794.0,47.4837,47.5002,47.4589,47.4837,77794.0
2019-07-12 15:25:00,57.45,57.47,57.42,57.43,111781.0,47.4837,47.5002,47.4589,47.4672,111781.0
2019-07-12 15:30:00,57.43,57.51,57.4,57.46,127559.0,47.4672,47.5333,47.4424,47.492,127559.0
2019-07-12 15:35:00,57.45,57.49,57.42,57.48,126221.0,47.4837,47.5168,47.4589,47.5085,126221.0
2019-07-12 15:40:00,57.48,57.53,57.47,57.51,151296.0,47.5085,47.5498,47.5002,47.5333,151296.0
2019-07-12 15:45:00,57.5,57.55,57.5,57.51,141532.0,47.525,47.5664,47.525,47.5333,141532.0
2019-07-12 15:50:00,57.52,57.53,57.47,57.52,227988.0,47.5416,47.5498,47.5002,47.5416,227988.0
2019-07-12 15:55:00,57.52,57.58,57.5,57.54,407910.0,47.5416,47.5912,47.525,47.5581,407910.0
2019-07-15 09:30:00,57.76,57.79,57.5,57.51,277670.0,47.7399,47.7647,47.525,47.5333,277670.0
2019-07-15 09:35:00,57.52,57.59,57.35,57.57,97343.0,47.5416,47.5994,47.4011,47.5829,97343.0
2019-07-15 09:40:00,57.55,57.56,57.26,57.27,103266.0,47.5664,47.5746,47.3267,47.3349,103266.0
2019-07-15 09:45:00,57.27,57.32,57.12,57.16,109658.0,47.3349,47.3763,47.211,47.244,109658.0
2019-07-15 09:50:00,57.15,57.19,57.03,57.17,121871.0,47.2358,47.2688,47.1366,47.2523,121871.0
2019-07-15 09:55:00,57.19,57.24,57.12,57.13,103752.0,47.2688,47.3101,47.211,47.2192,103752.0
2019-07-15 10:00:00,57.14,57.34,57.13,57.33,83141.0,47.2275,47.3928,47.2192,47.3845,83141.0
2019-07-15 10:05:00,57.33,57.37,57.21,57.23,58239.0,47.3845,47.4176,47.2853,47.3019,58239.0
2019-07-15 10:10:00,57.23,57.32,57.2,57.32,80452.0,47.3019,47.3763,47.2771,47.3763,80452.0
2019-07-15 10:15:00,57.32,57.46,57.32,57.41,112728.0,47.3763,47.492,47.3763,47.4507,112728.0
2019-07-15 10:20:00,57.41,57.5,57.38,57.47,67215.0,47.4507,47.525,47.4259,47.5002,67215.0
2019-07-15 10:25:00,57.48,57.59,57.42,57.58,65197.0,47.5085,47.5994,47.4589,47.5912,65197.0
2019-07-15 10:30:00,57.58,57.65,57.5,57.65,72514.0,47.5912,47.649,47.525,47.649,72514.0
2019-07-15 10:35:00,57.64,57.67,57.51,57.52,76540.0,47.6408,47.6656,47.5333,47.5416,76540.0
2019-07-15 10:40:00,57.52,57.53,57.41,57.5,82109.0,47.5416,47.5498,47.4507,47.525,82109.0
2019-07-15 10:45:00,57.5,57.53,57.42,57.46,48577.0,47.525,47.5498,47.4589,47.492,48577.0
2019-07-15 10:50:00,57.46,57.55,57.45,57.48,40296.0,47.492,47.5664,47.4837,47.5085,40296.0
2019-07-15 10:55:00,57.48,57.48,57.37,57.4,61566.0,47.5085,47.5085,47.4176,47.4424,61566.0
2019-07-15 11:00:00,57.4,57.42,57.33,57.35,56241.0,47.4424,47.4589,47.3845,47.4011,56241.0
2019-07-15 11:05:00,57.35,57.42,57.32,57.36,41468.0,47.4011,47.4589,47.3763,47.4093,41468.0
2019-07-15 11:10:00,57.37,57.37,57.33,57.34,41866.0,47.4176,47.4176,47.3845,47.3928,41866.0
2019-07-15 11:15:00,57.34,57.38,57.33,57.35,33085.0,47.3928,47.4259,47.3845,47.4011,33085.0
2019-07-15 11:20:00,57.35,57.44,57.34,57.43,32148.0,47.4011,47.4755,47.3928,47.4672,32148.0
2019-07-15 11:25:00,57.43,57.46,57.37,57.39,37155.0,47.4672,47.492,47.4176,47.4341,37155.0
2019-07-15 11:30:00,57.4,57.43,57.37,57.38,81978.0,47.4424,47.4672,47.4176,47.4259,81978.0
2019-07-15 11:35:00,57.38,57.49,57.36,57.49,40930.0,47.4259,47.5168,47.4093,47.5168,40930.0
2019-07-15 11:40:00,57.5,57.55,57.48,57.5,51609.0,47.525,47.5664,47.5085,47.525,51609.0
2019-07-15 11:45:00,57.51,57.51,57.46,57.46,49059.0,47.5333,47.5333,47.492,47.492,49059.0
2019-07-15 11:50:00,57.46,57.47,57.36,57.39,35508.0,47.492,47.5002,47.4093,47.4341,35508.0
2019-07-15 11:55:00,57.4,57.41,57.35,57.36,39303.0,47.4424,47.4507,47.4011,47.4093,39303.0
2019-07-15 12:00:00,57.36,57.4,57.33,57.38,57751.0,47.4093,47.4424,47.3845,47.4259,57751.0
2019-07-15 12:05:00,57.38,57.39,57.31,57.32,41255.0,47.4259,47.4341,47.368,47.3763,41255.0
2019-07-15 12:10:00,57.33,57.37,57.31,57.34,36703.0,47.3845,47.4176,47.368,47.3928,36703.0
2019-07-15 12:15:00,57.33,57.34,57.28,57.31,58590.0,47.3845,47.3928,47.3432,47.368,58590.0
2019-07-15 12:20:00,57.31,57.35,57.3,57.32,32328.0,47.368,47.4011,47.3597,47.3763,32328.0
2019-07-15 12:25:00,57.31,57.34,57.26,57.26,45970.0,47.368,47.3928,47.3267,47.3267,45970.0
2019-07-15 12:30:00,57.27,57.29,57.25,57.27,43471.0,47.3349,47.3515,47.3184,47.3349,43471.0
2019-07-15 12:35:00,57.27,57.4,57.26,57.28,149547.0,47.3349,47.4424,47.3267,47.3432,149547.0
2019-07-15 12:40:00,57.27,57.31,57.26,57.28,34954.0,47.3349,47.368,47.3267,47.3432,34954.0
2019-07-15 12:45:00,57.28,57.3,57.25,57.27,23333.0,47.3432,47.3597,47.3184,47.3349,23333.0
2019-07-15 12:50:00,57.27,57.31,57.23,57.29,38643.0,47.3349,47.368,47.3019,47.3515,38643.0
2019-07-15 12:55:00,57.29,57.35,57.27,57.3,28508.0,47.3515,47.4011,47.3349,47.3597,28508.0
2019-07-15 13:00:00,57.31,57.33,57.3,57.31,18883.0,47.368,47.3845,47.3597,47.368,18883.0
2019-07-15 13:05:00,57.31,57.34,57.28,57.32,49162.0,47.368,47.3928,47.3432,47.3763,49162.0
2019-07-15 13:10:00,57.32,57.33,57.27,57.29,15386.0,47.3763,47.3845,47.3349,47.3515,15386.0
2019-07-15 13:15:00,57.28,57.38,57.28,57.38,31790.0,47.3432,47.4259,47.3432,47.4259,31790.0
2019-07-15 13:20:00,57.38,57.38,57.31,57.32,37692.0,47.4259,47.4259,47.368,47.3763,37692.0
2019-07-15 13:25:00,57.32,57.34,57.28,57.3,30260.0,47.3763,47.3928,47.3432,47.3597,30260.0
2019-07-15 13:30:00,57.3,57.35,57.28,57.34,29368.0,47.3597,47.4011,47.3432,47.3928,29368.0
2019-07-15 13:35:00,57.34,57.42,57.34,57.41,46661.0,47.3928,47.4589,47.3928,47.4507,46661.0
2019-07-15 13:40:00,57.41,57.48,57.41,57.43,66123.0,47.4507,47.5085,47.4507,47.4672,66123.0
2019-07-15 13:45:00,57.43,57.54,57.42,57.54,69086.0,47.4672,47.5581,47.4589,47.5581,69086.0
2019-07-15 13:50:00,57.53,57.57,57.49,57.51,73046.0,47.5498,47.5829,47.5168,47.5333,73046.0
2019-07-15 13:55:00,57.51,57.56,57.5,57.51,45678.0,47.5333,47.5746,47.525,47.5333,45678.0
2019-07-15 14:00:00,57.51,57.54,57.5,57.53,22545.0,47.5333,47.5581,47.525,47.5498,22545.0
2019-07-15 14:05:00,57.53,57.53,57.47,57.49,30438.0,47.5498,47.5498,47.5002,47.5168,30438.0
2019-07-15 14:10:00,57.49,57.52,57.48,57.48,24795.0,47.5168,47.5416,47.5085,47.5085,24795.0
2019-07-15 14:15:00,57.49,57.49,57.45,57.49,22358.0,47.5168,47.5168,47.4837,47.5168,22358.0
2019-07-15 14:20:00,57.48,57.53,57.47,57.48,40612.0,47.5085,47.5498,47.5002,47.5085,40612.0
2019-07-15 14:25:00,57.47,57.49,57.4,57.41,37759.0,47.5002,47.5168,47.4424,47.4507,37759.0
2019-07-15 14:30:00,57.4,57.41,57.34,57.38,37532.0,47.4424,47.4507,47.3928,47.4259,37532.0
2019-07-15 14:35:00,57.38,57.39,57.32,57.33,30268.0,47.4259,47.4341,47.3763,47.3845,30268.0
2019-07-15 14:40:00,57.33,57.33,57.28,57.3,43271.0,47.3845,47.3845,47.3432,47.3597,43271.0
2019-07-15 14:45:00,57.29,57.31,57.27,57.29,27482.0,47.3515,47.368,47.3349,47.3515,27482.0
2019-07-15 14:50:00,57.29,57.29,57.2,57.21,73988.0,47.3515,47.3515,47.2771,47.2853,73988.0
2019-07-15 14:55:00,57.21,57.23,57.19,57.21,44737.0,47.2853,47.3019,47.2688,47.2853,44737.0
2019-07-15 15:00:00,57.21,57.26,57.2,57.26,43663.0,47.2853,47.3267,47.2771,47.3267,43663.0
2019-07-15 15:05:00,57.26,57.27,57.23,57.25,39095.0,47.3267,47.3349,47.3019,47.3184,39095.0
2019-07-15 15:10:00,57.25,57.27,57.23,57.25,26732.0,47.3184,47.3349,47.3019,47.3184,26732.0
2019-07-15 15:15:00,57.24,57.27,57.21,57.27,26591.0,47.3101,47.3349,47.2853,47.3349,26591.0
2019-07-15 15:20:00,57.27,57.34,57.26,57.34,59601.0,47.3349,47.3928,47.3267,47.3928,59601.0
2019-07-15 15:25:00,57.34,57.36,57.28,57.32,88372.0,47.3928,47.4093,47.3432,47.3763,88372.0
2019-07-15 15:30:00,57.32,57.35,57.27,57.3,67391.0,47.3763,47.4011,47.3349,47.3597,67391.0
2019-07-15 15:35:00,57.3,57.33,57.26,57.27,86596.0,47.3597,47.3845,47.3267,47.3349,86596.0
2019-07-15 15:40:00,57.27,57.4,57.26,57.4,88947.0,47.3349,47.4424,47.3267,47.4424,88947.0
2019-07-15 15:45:00,57.4,57.41,57.32,57.36,84464.0,47.4424,47.4507,47.3763,47.4093,84464.0
2019-07-15 15:50:00,57.36,57.45,57.35,57.4,190202.0,47.4093,47.4837,47.4011,47.4424,190202.0
2019-07-15 15:55:00,57.41,57.44,57.31,57.43,209717.0,47.4507,47.4755,47.368,47.4672,209717.0
2019-07-16 09:30:00,57.37,57.44,56.88,57.09,275888.0,47.4176,47.4755,47.0126,47.1862,275888.0
2019-07-16 09:35:00,57.1,57.24,57.08,57.13,62116.0,47.1944,47.3101,47.1779,47.2192,62116.0
2019-07-16 09:40:00,57.12,57.15,56.96,56.99,107405.0,47.211,47.2358,47.0787,47.1035,107405.0
2019-07-16 09:45:00,56.98,57.02,56.88,56.95,156716.0,47.0952,47.1283,47.0126,47.0705,156716.0
2019-07-16 09:50:00,56.95,57.0,56.87,56.97,106753.0,47.0705,47.1118,47.0043,47.087,106753.0
2019-07-16 09:55:00,56.96,57.07,56.92,57.02,50257.0,47.0787,47.1696,47.0457,47.1283,50257.0
2019-07-16 10:00:00,57.01,57.02,56.94,56.99,51990.0,47.12,47.1283,47.0622,47.1035,51990.0
2019-07-16 10:05:00,56.98,57.09,56.94,57.08,61373.0,47.0952,47.1862,47.0622,47.1779,61373.0
2019-07-16 10:10:00,57.09,57.15,57.04,57.05,75216.0,47.1862,47.2358,47.1448,47.1531,75216.0
2019-07-16 10:15:00,57.05,57.13,57.0,57.07,48113.0,47.1531,47.2192,47.1118,47.1696,48113.0
2019-07-16 10:20:00,57.08,57.09,57.0,57.05,54902.0,47.1779,47.1862,47.1118,47.1531,54902.0
2019-07-16 10:25:00,57.04,57.08,57.02,57.08,64734.0,47.1448,47.1779,47.1283,47.1779,64734.0
2019-07-16 10:30:00,57.07,57.14,57.02,57.11,62897.0,47.1696,47.2275,47.1283,47.2027,62897.0
2019-07-16 10:35:00,57.1,57.12,56.94,56.96,59106.0,47.1944,47.211,47.0622,47.0787,59106.0
2019-07-16 10:40:00,56.96,57.07,56.96,57.05,37529.0,47.0787,47.1696,47.0787,47.1531,37529.0
2019-07-16 10:45:00,57.05,57.06,57.0,57.04,38519.0,47.1531,47.1614,47.1118,47.1448,38519.0
2019-07-16 10:50:00,57.04,57.04,56.97,57.01,61843.0,47.1448,47.1448,47.087,47.12,61843.0
2019-07-16 10:55:00,57.0,57.11,57.0,57.09,59977.0,47.1118,47.2027,47.1118,47.1862,59977.0
2019-07-16 11:00:00,57.08,57.14,57.06,57.14,37478.0,47.1779,47.2275,47.1614,47.2275,37478.0
2019-07-16 11:05:00,57.14,57.17,57.06,57.12,40902.0,47.2275,47.2523,47.1614,47.211,40902.0
2019-07-16 11:10:00,57.12,57.14,57.08,57.09,34343.0,47.211,47.2275,47.1779,47.1862,34343.0
2019-07-16 11:15:00,57.1,57.23,57.09,57.23,38963.0,47.1944,47.3019,47.1862,47.3019,38963.0
2019-07-16 11:20:00,57.23,57.23,57.14,57.14,25212.0,47.3019,47.3019,47.2275,47.2275,25212.0
2019-07-16 11:25:00,57.15,57.2,57.14,57.17,31099.0,47.2358,47.2771,47.2275,47.2523,31099.0
2019-07-16 11:30:00,57.17,57.26,57.16,57.24,29926.0,47.2523,47.3267,47.244,47.3101,29926.0
2019-07-16 11:35:00,57.24,57.3,57.22,57.23,57053.0,47.3101,47.3597,47.2936,47.3019,57053.0
2019-07-16 11:40:00,57.23,57.26,57.19,57.19,33246.0,47.3019,47.3267,47.2688,47.2688,33246.0
2019-07-16 11:45:00,57.2,57.25,57.18,57.18,28391.0,47.2771,47.3184,47.2606,47.2606,28391.0
2019-07-16 11:50:00,57.18,57.28,57.18,57.24,42023.0,47.2606,47.3432,47.2606,47.3101,42023.0
2019-07-16 11:55:00,57.24,57.26,57.19,57.19,77157.0,47.3101,47.3267,47.2688,47.2688,77157.0
2019-07-16 12:00:00,57.2,57.25,57.16,57.23,43691.0,47.2771,47.3184,47.244,47.3019,43691.0
2019-07-16 12:05:00,57.23,57.32,57.21,57.25,51140.0,47.3019,47.3763,47.2853,47.3184,51140.0
2019-07-16 12:10:00,57.24,57.26,57.2,57.25,31406.0,47.3101,47.3267,47.2771,47.3184,31406.0
2019-07-16 12:15:00,57.24,57.28,57.21,57.24,28755.0,47.3101,47.3432,47.2853,47.3101,28755.0
2019-07-16 12:20:00,57.24,57.3,57.21,57.23,23159.0,47.3101,47.3597,47.2853,47.3019,23159.0
2019-07-16 12:25:00,57.23,57.32,57.21,57.31,37804.0,47.3019,47.3763,47.2853,47.368,37804.0
2019-07-16 12:30:00,57.31,57.33,57.29,57.32,36499.0,47.368,47.3845,47.3515,47.3763,36499.0
2019-07-16 12:35:00,57.31,57.4,57.31,57.36,42600.0,47.368,47.4424,47.368,47.4093,42600.0
2019-07-16 12:40:00,57.37,57.42,57.36,57.41,38566.0,47.4176,47.4589,47.4093,47.4507,38566.0
2019-07-16 12:45:00,57.41,57.43,57.38,57.39,35346.0,47.4507,47.4672,47.4259,47.4341,35346.0
2019-07-16 12:50:00,57.39,57.39,57.35,57.39,19658.0,47.4341,47.4341,47.4011,47.4341,19658.0
2019-07-16 12:55:00,57.39,57.41,57.38,57.4,19679.0,47.4341,47.4507,47.4259,47.4424,19679.0
2019-07-16 13:00:00,57.41,57.45,57.4,57.43,54592.0,47.4507,47.4837,47.4424,47.4672,54592.0
2019-07-16 13:05:00,57.44,57.46,57.41,57.45,73808.0,47.4755,47.492,47.4507,47.4837,73808.0
2019-07-16 13:10:00,57.46,57.46,57.35,57.39,35093.0,47.492,47.492,47.4011,47.4341,35093.0
2019-07-16 13:15:00,57.39,57.4,57.3,57.3,25456.0,47.4341,47.4424,47.3597,47.3597,25456.0
2019-07-16 13:20:00,57.3,57.37,57.29,57.36,26211.0,47.3597,47.4176,47.3515,47.4093,26211.0
2019-07-16 13:25:00,57.37,57.37,57.33,57.34,18027.0,47.4176,47.4176,47.3845,47.3928,18027.0
2019-07-16 13:30:00,57.34,57.37,57.31,57.37,21369.0,47.3928,47.4176,47.368,47.4176,21369.0
2019-07-16 13:35:00,57.36,57.36,57.31,57.31,30779.0,47.4093,47.4093,47.368,47.368,30779.0
2019-07-16 13:40:00,57.32,57.33,57.27,57.3,54212.0,47.3763,47.3845,47.3349,47.3597,54212.0
2019-07-16 13:45:00,57.31,57.31,57.24,57.31,41787.0,47.368,47.368,47.3101,47.368,41787.0
2019-07-16 13:50:00,57.3,57.3,57.24,57.25,28986.0,47.3597,47.3597,47.3101,47.3184,28986.0
2019-07-16 13:55:00,57.25,57.26,57.21,57.24,48967.0,47.3184,47.3267,47.2853,47.3101,48967.0
2019-07-16 14:00:00,57.25,57.27,57.24,57.24,30546.0,47.3184,47.3349,47.3101,47.3101,30546.0
2019-07-16 14:05:00,57.23,57.24,57.19,57.22,46026.0,47.3019,47.3101,47.2688,47.2936,46026.0
2019-07-16 14:10:00,57.23,57.24,57.18,57.2,36951.0,47.3019,47.3101,47.2606,47.2771,36951.0
2019-07-16 14:15:00,57.21,57.26,57.2,57.22,34878.0,47.2853,47.3267,47.2771,47.2936,34878.0
2019-07-16 14:20:00,57.22,57.29,57.22,57.27,18965.0,47.2936,47.3515,47.2936,47.3349,18965.0
2019-07-16 14:25:00,57.27,57.3,57.27,57.28,17676.0,47.3349,47.3597,47.3349,47.3432,17676.0
2019-07-16 14:30:00,57.27,57.31,57.27,57.29,49297.0,47.3349,47.368,47.3349,47.3515,49297.0
2019-07-16 14:35:00,57.29,57.41,57.29,57.41,34103.0,47.3515,47.4507,47.3515,47.4507,34103.0
2019-07-16 14:40:00,57.41,57.44,57.39,57.42,35601.0,47.4507,47.4755,47.4341,47.4589,35601.0
2019-07-16 14:45:00,57.42,57.46,57.4,57.41,38526.0,47.4589,47.492,47.4424,47.4507,38526.0
2019-07-16 14:50:00,57.41,57.46,57.39,57.45,40510.0,47.4507,47.492,47.4341,47.4837,40510.0
2019-07-16 14:55:00,57.46,57.47,57.42,57.47,43220.0,47.492,47.5002,47.4589,47.5002,43220.0
2019-07-16 15:00:00,57.46,57.5,57.43,57.44,62164.0,47.492,47.525,47.4672,47.4755,62164.0
2019-07-16 15:05:00,57.45,57.45,57.35,57.36,36277.0,47.4837,47.4837,47.4011,47.4093,36277.0
2019-07-16 15:10:00,57.37,57.42,57.35,57.4,30672.0,47.4176,47.4589,47.4011,47.4424,30672.0
2019-07-16 15:15:00,57.4,57.45,57.38,57.45,57917.0,47.4424,47.4837,47.4259,47.4837,57917.0
2019-07-16 15:20:00,57.44,57.45,57.35,57.36,94013.0,47.4755,47.4837,47.4011,47.4093,94013.0
2019-07-16 15:25:00,57.35,57.36,57.23,57.26,95079.0,47.4011,47.4093,47.3019,47.3267,95079.0
2019-07-16 15:30:00,57.26,57.37,57.26,57.37,34708.0,47.3267,47.4176,47.3267,47.4176,34708.0
2019-07-16 15:35:00,57.36,57.42,57.35,57.42,30713.0,47.4093,47.4589,47.4011,47.4589,30713.0
2019-07-16 15:40:00,57.41,57.45,57.39,57.43,69851.0,47.4507,47.4837,47.4341,47.4672,69851.0
2019-07-16 15:45:00,57.43,57.43,57.38,57.39,50875.0,47.4672,47.4672,47.4259,47.4341,50875.0
2019-07-16 15:50:00,57.39,57.44,57.39,57.44,103106.0,47.4341,47.4755,47.4341,47.4755,103106.0
2019-07-16 15:55:00,57.44,57.45,57.36,57.37,196105.0,47.4755,47.4837,47.4093,47.4176,196105.0
2019-07-17 09:30:00,57.33,57.37,56.51,56.84,508934.0,47.3845,47.4176,46.7068,46.9795,508934.0
2019-07-17 09:35:00,56.84,56.86,56.37,56.41,264168.0,46.9795,46.9961,46.5911,46.6241,264168.0
2019-07-17 09:40:00,56.41,56.48,56.25,56.37,216100.0,46.6241,46.682,46.4919,46.5911,216100.0
2019-07-17 09:45:00,56.37,56.49,56.35,56.46,101956.0,46.5911,46.6903,46.5745,46.6655,101956.0
2019-07-17 09:50:00,56.47,56.49,56.37,56.44,76630.0,46.6737,46.6903,46.5911,46.6489,76630.0
2019-07-17 09:55:00,56.43,56.56,56.4,56.48,84050.0,46.6407,46.7481,46.6159,46.682,84050.0
2019-07-17 10:00:00,56.48,56.52,56.39,56.5,95726.0,46.682,46.715,46.6076,46.6985,95726.0
2019-07-17 10:05:00,56.5,56.51,56.43,56.43,67293.0,46.6985,46.7068,46.6407,46.6407,67293.0
2019-07-17 10:10:00,56.44,56.54,56.39,56.4,194991.0,46.6489,46.7316,46.6076,46.6159,194991.0
2019-07-17 10:15:00,56.4,56.61,56.39,56.51,90467.0,46.6159,46.7894,46.6076,46.7068,90467.0
2019-07-17 10:20:00,56.52,56.61,56.46,56.52,81526.0,46.715,46.7894,46.6655,46.715,81526.0
2019-07-17 10:25:00,56.52,56.57,56.48,56.56,64902.0,46.715,46.7564,46.682,46.7481,64902.0
2019-07-17 10:30:00,56.56,56.61,56.51,56.6,46634.0,46.7481,46.7894,46.7068,46.7812,46634.0
2019-07-17 10:35:00,56.6,56.64,56.56,56.6,50767.0,46.7812,46.8142,46.7481,46.7812,50767.0
2019-07-17 10:40:00,56.6,56.64,56.4,56.41,105906.0,46.7812,46.8142,46.6159,46.6241,105906.0
2019-07-17 10:45:00,56.41,56.44,56.37,56.42,96331.0,46.6241,46.6489,46.5911,46.6324,96331.0
2019-07-17 10:50:00,56.42,56.45,56.29,56.36,85505.0,46.6324,46.6572,46.5249,46.5828,85505.0
2019-07-17 10:55:00,56.36,56.42,56.34,56.41,58909.0,46.5828,46.6324,46.5663,46.6241,58909.0
2019-07-17 11:00:00,56.39,56.45,56.35,56.37,56429.0,46.6076,46.6572,46.5745,46.5911,56429.0
2019-07-17 11:05:00,56.37,56.37,56.28,56.32,101283.0,46.5911,46.5911,46.5167,46.5497,101283.0
2019-07-17 11:10:00,56.31,56.43,56.3,56.38,66159.0,46.5415,46.6407,46.5332,46.5993,66159.0
2019-07-17 11:15:00,56.38,56.39,56.33,56.35,85408.0,46.5993,46.6076,46.558,46.5745,85408.0
2019-07-17 11:20:00,56.34,56.39,56.22,56.25,121096.0,46.5663,46.6076,46.4671,46.4919,121096.0
2019-07-17 11:25:00,56.26,56.26,56.17,56.23,91389.0,46.5002,46.5002,46.4258,46.4754,91389.0
2019-07-17 11:30:00,56.24,56.32,56.24,56.31,56920.0,46.4836,46.5497,46.4836,46.5415,56920.0
2019-07-17 11:35:00,56.3,56.35,56.29,56.33,57475.0,46.5332,46.5745,46.5249,46.558,57475.0
2019-07-17 11:40:00,56.33,56.39,56.32,56.37,56744.0,46.558,46.6076,46.5497,46.5911,56744.0
2019-07-17 11:45:00,56.37,56.46,56.33,56.43,68395.0,46.5911,46.6655,46.558,46.6407,68395.0
2019-07-17 11:50:00,56.43,56.48,56.37,56.46,69307.0,46.6407,46.682,46.5911,46.6655,69307.0
2019-07-17 11:55:00,56.46,56.47,56.36,56.39,53592.0,46.6655,46.6737,46.5828,46.6076,53592.0
2019-07-17 12:00:00,56.39,56.42,56.36,56.39,58335.0,46.6076,46.6324,46.5828,46.6076,58335.0
2019-07-17 12:05:00,56.4,56.42,56.35,56.38,63346.0,46.6159,46.6324,46.5745,46.5993,63346.0
2019-07-17 12:10:00,56.38,56.38,56.33,56.34,46128.0,46.5993,46.5993,46.558,46.5663,46128.0
2019-07-17 12:15:00,56.34,56.41,56.33,56.35,40670.0,46.5663,46.6241,46.558,46.5745,40670.0
2019-07-17 12:20:00,56.35,56.38,56.31,56.38,39365.0,46.5745,46.5993,46.5415,46.5993,39365.0
2019-07-17 12:25:00,56.38,56.49,56.37,56.47,64446.0,46.5993,46.6903,46.5911,46.6737,64446.0
2019-07-17 12:30:00,56.47,56.48,56.41,56.42,38080.0,46.6737,46.682,46.6241,46.6324,38080.0
2019-07-17 12:35:00,56.42,56.43,56.36,56.38,37372.0,46.6324,46.6407,46.5828,46.5993,37372.0
2019-07-17 12:40:00,56.38,56.4,56.37,56.39,33575.0,46.5993,46.6159,46.5911,46.6076,33575.0
2019-07-17 12:45:00,56.38,56.44,56.37,56.42,42337.0,46.5993,46.6489,46.5911,46.6324,42337.0
2019-07-17 12:50:00,56.42,56.49,56.42,56.49,38680.0,46.6324,46.6903,46.6324,46.6903,38680.0
2019-07-17 12:55:00,56.48,56.49,56.46,56.48,30662.0,46.682,46.6903,46.6655,46.682,30662.0
2019-07-17 13:00:00,56.48,56.49,56.4,56.41,39279.0,46.682,46.6903,46.6159,46.6241,39279.0
2019-07-17 13:05:00,56.41,56.47,56.39,56.41,50510.0,46.6241,46.6737,46.6076,46.6241,50510.0
2019-07-17 13:10:00,56.4,56.42,56.37,56.41,50873.0,46.6159,46.6324,46.5911,46.6241,50873.0
2019-07-17 13:15:00,56.41,56.41,56.33,56.34,134819.0,46.6241,46.6241,46.558,46.5663,134819.0
2019-07-17 13:20:00,56.33,56.33,56.22,56.23,111303.0,46.558,46.558,46.4671,46.4754,111303.0
2019-07-17 13:25:00,56.23,56.24,56.18,56.21,68460.0,46.4754,46.4836,46.434,46.4588,68460.0
2019-07-17 13:30:00,56.2,56.22,56.15,56.2,62661.0,46.4506,46.4671,46.4092,46.4506,62661.0
2019-07-17 13:35:00,56.2,56.3,56.2,56.29,47775.0,46.4506,46.5332,46.4506,46.5249,47775.0
2019-07-17 13:40:00,56.29,56.29,56.21,56.21,56521.0,46.5249,46.5249,46.4588,46.4588,56521.0
2019-07-17 13:45:00,56.21,56.25,56.2,56.23,32088.0,46.4588,46.4919,46.4506,46.4754,32088.0
2019-07-17 13:50:00,56.23,56.25,56.2,56.22,28140.0,46.4754,46.4919,46.4506,46.4671,28140.0
2019-07-17 13:55:00,56.21,56.25,56.17,56.22,49541.0,46.4588,46.4919,46.4258,46.4671,49541.0
2019-07-17 14:00:00,56.22,56.22,56.17,56.18,57783.0,46.4671,46.4671,46.4258,46.434,57783.0
2019-07-17 14:05:00,56.18,56.25,56.18,56.21,31925.0,46.434,46.4919,46.434,46.4588,31925.0
2019-07-17 14:10:00,56.21,56.22,56.01,56.05,143892.0,46.4588,46.4671,46.2935,46.3266,143892.0
2019-07-17 14:15:00,56.05,56.2,56.01,56.04,117679.0,46.3266,46.4506,46.2935,46.3183,117679.0
2019-07-17 14:20:00,56.05,56.08,56.03,56.07,58664.0,46.3266,46.3514,46.3101,46.3431,58664.0
2019-07-17 14:25:00,56.07,56.12,56.04,56.05,41738.0,46.3431,46.3844,46.3183,46.3266,41738.0
2019-07-17 14:30:00,56.05,56.13,56.05,56.13,57444.0,46.3266,46.3927,46.3266,46.3927,57444.0
2019-07-17 14:35:00,56.13,56.17,56.1,56.15,64226.0,46.3927,46.4258,46.3679,46.4092,64226.0
2019-07-17 14:40:00,56.15,56.2,56.15,56.16,63804.0,46.4092,46.4506,46.4092,46.4175,63804.0
2019-07-17 14:45:00,56.16,56.23,56.15,56.21,42173.0,46.4175,46.4754,46.4092,46.4588,42173.0
2019-07-17 14:50:00,56.21,56.24,56.16,56.16,43074.0,46.4588,46.4836,46.4175,46.4175,43074.0
2019-07-17 14:55:00,56.16,56.23,56.16,56.23,35724.0,46.4175,46.4754,46.4175,46.4754,35724.0
2019-07-17 15:00:00,56.22,56.22,56.11,56.11,58991.0,46.4671,46.4671,46.3762,46.3762,58991.0
2019-07-17 15:05:00,56.12,56.19,56.11,56.18,54938.0,46.3844,46.4423,46.3762,46.434,54938.0
2019-07-17 15:10:00,56.18,56.26,56.18,56.26,63947.0,46.434,46.5002,46.434,46.5002,63947.0
2019-07-17 15:15:00,56.26,56.3,56.23,56.3,72030.0,46.5002,46.5332,46.4754,46.5332,72030.0
2019-07-17 15:20:00,56.29,56.3,56.2,56.21,64518.0,46.5249,46.5332,46.4506,46.4588,64518.0
2019-07-17 15:25:00,56.21,56.22,56.15,56.17,33344.0,46.4588,46.4671,46.4092,46.4258,33344.0
2019-07-17 15:30:00,56.17,56.24,56.15,56.23,53679.0,46.4258,46.4836,46.4092,46.4754,53679.0
2019-07-17 15:35:00,56.23,56.3,56.22,56.29,87262.0,46.4754,46.5332,46.4671,46.5249,87262.0
2019-07-17 15:40:00,56.29,56.3,56.23,56.24,82492.0,46.5249,46.5332,46.4754,46.4836,82492.0
2019-07-17 15:45:00,56.24,56.27,56.2,56.27,91030.0,46.4836,46.5084,46.4506,46.5084,91030.0
2019-07-17 15:50:00,56.27,56.33,56.26,56.31,162510.0,46.5084,46.558,46.5002,46.5415,162510.0
2019-07-17 15:55:00,56.31,56.31,56.21,56.23,296123.0,46.5415,46.5415,46.4588,46.4754,296123.0
2019-07-18 09:30:00,56.07,56.23,55.82,55.83,256752.0,46.3431,46.4754,46.1365,46.1447,256752.0
2019-07-18 09:35:00,55.83,55.86,55.58,55.59,174845.0,46.1447,46.1695,45.9381,45.9464,174845.0
2019-07-18 09:40:00,55.58,55.76,55.47,55.76,197570.0,45.9381,46.0869,45.8472,46.0869,197570.0
2019-07-18 09:45:00,55.77,55.79,55.62,55.73,103924.0,46.0952,46.1117,45.9712,46.0621,103924.0
2019-07-18 09:50:00,55.74,55.94,55.71,55.88,100213.0,46.0704,46.2357,46.0456,46.1861,100213.0
2019-07-18 09:55:00,55.88,56.02,55.87,55.99,64024.0,46.1861,46.3018,46.1778,46.277,64024.0
2019-07-18 10:00:00,55.98,55.98,55.83,55.87,62108.0,46.2687,46.2687,46.1447,46.1778,62108.0
2019-07-18 10:05:00,55.87,55.92,55.79,55.82,85688.0,46.1778,46.2191,46.1117,46.1365,85688.0
2019-07-18 10:10:00,55.81,55.88,55.7,55.72,68421.0,46.1282,46.1861,46.0373,46.0538,68421.0
2019-07-18 10:15:00,55.73,55.91,55.72,55.91,60104.0,46.0621,46.2109,46.0538,46.2109,60104.0
2019-07-18 10:20:00,55.9,55.97,55.88,55.94,83227.0,46.2026,46.2605,46.1861,46.2357,83227.0
2019-07-18 10:25:00,55.93,55.95,55.85,55.9,69518.0,46.2274,46.2439,46.1613,46.2026,69518.0
2019-07-18 10:30:00,55.9,56.0,55.89,55.99,67429.0,46.2026,46.2853,46.1943,46.277,67429.0
2019-07-18 10:35:00,55.99,56.01,55.87,55.9,55751.0,46.277,46.2935,46.1778,46.2026,55751.0
2019-07-18 10:40:00,55.89,55.98,55.87,55.97,27112.0,46.1943,46.2687,46.1778,46.2605,27112.0
2019-07-18 10:45:00,55.96,55.99,55.91,55.92,91926.0,46.2522,46.277,46.2109,46.2191,91926.0
2019-07-18 10:50:00,55.93,55.94,55.84,55.85,44152.0,46.2274,46.2357,46.153,46.1613,44152.0
2019-07-18 10:55:00,55.86,55.91,55.83,55.91,40344.0,46.1695,46.2109,46.1447,46.2109,40344.0
2019-07-18 11:00:00,55.9,55.9,55.81,55.82,46936.0,46.2026,46.2026,46.1282,46.1365,46936.0
2019-07-18 11:05:00,55.82,55.85,55.79,55.81,52331.0,46.1365,46.1613,46.1117,46.1282,52331.0
2019-07-18 11:10:00,55.81,55.84,55.78,55.78,34052.0,46.1282,46.153,46.1034,46.1034,34052.0
2019-07-18 11:15:00,55.78,55.86,55.77,55.83,59334.0,46.1034,46.1695,46.0952,46.1447,59334.0
2019-07-18 11:20:00,55.83,55.87,55.76,55.82,49026.0,46.1447,46.1778,46.0869,46.1365,49026.0
2019-07-18 11:25:00,55.82,55.87,55.8,55.82,38052.0,46.1365,46.1778,46.12,46.1365,38052.0
2019-07-18 11:30:00,55.82,55.83,55.72,55.76,51058.0,46.1365,46.1447,46.0538,46.0869,51058.0
2019-07-18 11:35:00,55.75,55.82,55.68,55.79,83987.0,46.0786,46.1365,46.0208,46.1117,83987.0
2019-07-18 11:40:00,55.8,55.8,55.73,55.76,45451.0,46.12,46.12,46.0621,46.0869,45451.0
2019-07-18 11:45:00,55.76,55.85,55.74,55.77,60255.0,46.0869,46.1613,46.0704,46.0952,60255.0
2019-07-18 11:50:00,55.77,55.91,55.77,55.9,63689.0,46.0952,46.2109,46.0952,46.2026,63689.0
2019-07-18 11:55:00,55.91,56.0,55.89,55.99,84250.0,46.2109,46.2853,46.1943,46.277,84250.0
2019-07-18 12:00:00,55.99,56.14,55.99,56.13,89283.0,46.277,46.401,46.277,46.3927,89283.0
2019-07-18 12:05:00,56.13,56.2,56.12,56.18,63187.0,46.3927,46.4506,46.3844,46.434,63187.0
2019-07-18 12:10:00,56.18,56.21,56.14,56.18,47442.0,46.434,46.4588,46.401,46.434,47442.0
2019-07-18 12:15:00,56.18,56.25,56.16,56.23,41985.0,46.434,46.4919,46.4175,46.4754,41985.0
2019-07-18 12:20:00,56.24,56.36,56.23,56.36,72388.0,46.4836,46.5828,46.4754,46.5828,72388.0
2019-07-18 12:25:00,56.36,56.41,56.32,56.39,39065.0,46.5828,46.6241,46.5497,46.6076,39065.0
2019-07-18 12:30:00,56.39,56.4,56.35,56.39,38903.0,46.6076,46.6159,46.5745,46.6076,38903.0
2019-07-18 12:35:00,56.39,56.49,56.38,56.47,84118.0,46.6076,46.6903,46.5993,46.6737,84118.0
2019-07-18 12:40:00,56.47,56.48,56.43,56.44,29844.0,46.6737,46.682,46.6407,46.6489,29844.0
2019-07-18 12:45:00,56.45,56.45,56.34,56.41,34611.0,46.6572,46.6572,46.5663,46.6241,34611.0
2019-07-18 12:50:00,56.41,56.41,56.31,56.33,27004.0,46.6241,46.6241,46.5415,46.558,27004.0
2019-07-18 12:55:00,56.32,56.34,56.28,56.31,38032.0,46.5497,46.5663,46.5167,46.5415,38032.0
2019-07-18 13:00:00,56.32,56.32,56.24,56.25,35951.0,46.5497,46.5497,46.4836,46.4919,35951.0
2019-07-18 13:05:00,56.24,56.24,56.15,56.16,40948.0,46.4836,46.4836,46.4092,46.4175,40948.0
2019-07-18 13:10:00,56.15,56.21,56.12,56.21,47309.0,46.4092,46.4588,46.3844,46.4588,47309.0
2019-07-18 13:15:00,56.21,56.25,56.17,56.18,26552.0,46.4588,46.4919,46.4258,46.434,26552.0
2019-07-18 13:20:00,56.18,56.22,56.15,56.19,57171.0,46.434,46.4671,46.4092,46.4423,57171.0
2019-07-18 13:25:00,56.2,56.2,56.13,56.17,20902.0,46.4506,46.4506,46.3927,46.4258,20902.0
2019-07-18 13:30:00,56.16,56.2,56.14,56.16,20775.0,46.4175,46.4506,46.401,46.4175,20775.0
2019-07-18 13:35:00,56.16,56.19,56.14,56.18,18419.0,46.4175,46.4423,46.401,46.434,18419.0
2019-07-18 13:40:00,56.18,56.21,56.15,56.19,95763.0,46.434,46.4588,46.4092,46.4423,95763.0
2019-07-18 13:45:00,56.2,56.22,56.15,56.16,45729.0,46.4506,46.4671,46.4092,46.4175,45729.0
2019-07-18 13:50:00,56.16,56.25,56.16,56.25,35952.0,46.4175,46.4919,46.4175,46.4919,35952.0
2019-07-18 13:55:00,56.25,56.33,56.25,56.32,48036.0,46.4919,46.558,46.4919,46.5497,48036.0
2019-07-18 14:00:00,56.31,56.44,56.3,56.43,57166.0,46.5415,46.6489,46.5332,46.6407,57166.0
2019-07-18 14:05:00,56.43,56.5,56.42,56.44,63681.0,46.6407,46.6985,46.6324,46.6489,63681.0
2019-07-18 14:10:00,56.44,56.47,56.41,56.45,28399.0,46.6489,46.6737,46.6241,46.6572,28399.0
2019-07-18 14:15:00,56.44,56.49,56.42,56.48,48886.0,46.6489,46.6903,46.6324,46.682,48886.0
2019-07-18 14:20:00,56.49,56.57,56.48,56.56,86979.0,46.6903,46.7564,46.682,46.7481,86979.0
2019-07-18 14:25:00,56.56,56.62,56.54,56.57,57887.0,46.7481,46.7977,46.7316,46.7564,57887.0
2019-07-18 14:30:00,56.57,56.57,56.52,56.54,49556.0,46.7564,46.7564,46.715,46.7316,49556.0
2019-07-18 14:35:00,56.55,56.59,56.53,56.58,37450.0,46.7398,46.7729,46.7233,46.7646,37450.0
2019-07-18 14:40:00,56.59,56.62,56.57,56.59,42250.0,46.7729,46.7977,46.7564,46.7729,42250.0
2019-07-18 14:45:00,56.59,56.63,56.56,56.63,50700.0,46.7729,46.806,46.7481,46.806,50700.0
2019-07-18 14:50:00,56.62,56.65,56.62,56.63,32835.0,46.7977,46.8225,46.7977,46.806,32835.0
2019-07-18 14:55:00,56.62,56.62,56.55,56.61,38125.0,46.7977,46.7977,46.7398,46.7894,38125.0
2019-07-18 15:00:00,56.61,56.68,56.59,56.61,42776.0,46.7894,46.8473,46.7729,46.7894,42776.0
2019-07-18 15:05:00,56.61,56.61,56.55,56.57,36386.0,46.7894,46.7894,46.7398,46.7564,36386.0
2019-07-18 15:10:00,56.57,56.57,56.52,56.54,43270.0,46.7564,46.7564,46.715,46.7316,43270.0
2019-07-18 15:15:00,56.53,56.54,56.46,56.47,32748.0,46.7233,46.7316,46.6655,46.6737,32748.0
2019-07-18 15:20:00,56.46,56.49,56.43,56.47,63601.0,46.6655,46.6903,46.6407,46.6737,63601.0
2019-07-18 15:25:00,56.47,56.48,56.42,56.48,49000.0,46.6737,46.682,46.6324,46.682,49000.0
2019-07-18 15:30:00,56.48,56.49,56.43,56.44,40038.0,46.682,46.6903,46.6407,46.6489,40038.0
2019-07-18 15:35:00,56.44,56.47,56.39,56.4,54572.0,46.6489,46.6737,46.6076,46.6159,54572.0
2019-07-18 15:40:00,56.4,56.41,56.34,56.37,102985.0,46.6159,46.6241,46.5663,46.5911,102985.0
2019-07-18 15:45:00,56.36,56.38,56.33,56.37,83634.0,46.5828,46.5993,46.558,46.5911,83634.0
2019-07-18 15:50:00,56.37,56.48,56.36,56.48,146022.0,46.5911,46.682,46.5828,46.682,146022.0
2019-07-18 15:55:00,56.48,56.55,56.43,56.51,222516.0,46.682,46.7398,46.6407,46.7068,222516.0
2019-07-19 09:30:00,56.7,56.82,56.54,56.57,285392.0,46.8638,46.963,46.7316,46.7564,285392.0
2019-07-19 09:35:00,56.58,56.63,56.35,56.39,108209.0,46.7646,46.806,46.5745,46.6076,108209.0
2019-07-19 09:40:00,56.4,56.41,56.32,56.38,59315.0,46.6159,46.6241,46.5497,46.5993,59315.0
2019-07-19 09:45:00,56.39,56.39,56.24,56.24,67009.0,46.6076,46.6076,46.4836,46.4836,67009.0
2019-07-19 09:50:00,56.23,56.34,56.15,56.3,55232.0,46.4754,46.5663,46.4092,46.5332,55232.0
2019-07-19 09:55:00,56.29,56.32,56.18,56.23,27505.0,46.5249,46.5497,46.434,46.4754,27505.0
2019-07-19 10:00:00,56.22,56.26,56.09,56.11,66803.0,46.4671,46.5002,46.3596,46.3762,66803.0
2019-07-19 10:05:00,56.12,56.15,56.09,56.15,52108.0,46.3844,46.4092,46.3596,46.4092,52108.0
2019-07-19 10:10:00,56.14,56.14,56.04,56.07,98658.0,46.401,46.401,46.3183,46.3431,98658.0
2019-07-19 10:15:00,56.07,56.2,56.06,56.19,42505.0,46.3431,46.4506,46.3348,46.4423,42505.0
2019-07-19 10:20:00,56.19,56.23,56.09,56.11,46453.0,46.4423,46.4754,46.3596,46.3762,46453.0
2019-07-19 10:25:00,56.11,56.19,56.05,56.11,60143.0,46.3762,46.4423,46.3266,46.3762,60143.0
2019-07-19 10:30:00,56.11,56.23,56.1,56.21,67000.0,46.3762,46.4754,46.3679,46.4588,67000.0
2019-07-19 10:35:00,56.2,56.34,56.19,56.32,49570.0,46.4506,46.5663,46.4423,46.5497,49570.0
2019-07-19 10:40:00,56.33,56.35,56.25,56.29,33220.0,46.558,46.5745,46.4919,46.5249,33220.0
2019-07-19 10:45:00,56.31,56.31,56.24,56.3,37461.0,46.5415,46.5415,46.4836,46.5332,37461.0
2019-07-19 10:50:00,56.3,56.35,56.24,56.25,39179.0,46.5332,46.5745,46.4836,46.4919,39179.0
2019-07-19 10:55:00,56.25,56.27,56.2,56.21,27346.0,46.4919,46.5084,46.4506,46.4588,27346.0
2019-07-19 11:00:00,56.22,56.25,56.16,56.21,39265.0,46.4671,46.4919,46.4175,46.4588,39265.0
2019-07-19 11:05:00,56.22,56.25,56.19,56.24,50307.0,46.4671,46.4919,46.4423,46.4836,50307.0
2019-07-19 11:10:00,56.24,56.25,56.19,56.24,34315.0,46.4836,46.4919,46.4423,46.4836,34315.0
2019-07-19 11:15:00,56.23,56.25,56.19,56.21,47324.0,46.4754,46.4919,46.4423,46.4588,47324.0
2019-07-19 11:20:00,56.21,56.24,56.18,56.22,29494.0,46.4588,46.4836,46.434,46.4671,29494.0
2019-07-19 11:25:00,56.21,56.22,56.12,56.17,42654.0,46.4588,46.4671,46.3844,46.4258,42654.0
2019-07-19 11:30:00,56.16,56.18,56.11,56.14,23678.0,46.4175,46.434,46.3762,46.401,23678.0
2019-07-19 11:35:00,56.14,56.15,56.08,56.11,83803.0,46.401,46.4092,46.3514,46.3762,83803.0
2019-07-19 11:40:00,56.11,56.17,56.09,56.15,27999.0,46.3762,46.4258,46.3596,46.4092,27999.0
2019-07-19 11:45:00,56.16,56.16,56.08,56.13,29721.0,46.4175,46.4175,46.3514,46.3927,29721.0
2019-07-19 11:50:00,56.13,56.16,56.11,56.16,35383.0,46.3927,46.4175,46.3762,46.4175,35383.0
2019-07-19 11:55:00,56.15,56.22,56.14,56.2,33503.0,46.4092,46.4671,46.401,46.4506,33503.0
2019-07-19 12:00:00,56.2,56.21,56.17,56.21,23822.0,46.4506,46.4588,46.4258,46.4588,23822.0
2019-07-19 12:05:00,56.2,56.22,56.15,56.21,25560.0,46.4506,46.4671,46.4092,46.4588,25560.0
2019-07-19 12:10:00,56.2,56.24,56.2,56.22,23806.0,46.4506,46.4836,46.4506,46.4671,23806.0
2019-07-19 12:15:00,56.22,56.24,56.2,56.23,18737.0,46.4671,46.4836,46.4506,46.4754,18737.0
2019-07-19 12:20:00,56.23,56.24,56.21,56.22,25372.0,46.4754,46.4836,46.4588,46.4671,25372.0
2019-07-19 12:25:00,56.21,56.25,56.21,56.24,33118.0,46.4588,46.4919,46.4588,46.4836,33118.0
2019-07-19 12:30:00,56.23,56.25,56.23,56.24,38378.0,46.4754,46.4919,46.4754,46.4836,38378.0
2019-07-19 12:35:00,56.25,56.25,56.23,56.25,32726.0,46.4919,46.4919,46.4754,46.4919,32726.0
2019-07-19 12:40:00,56.25,56.29,56.23,56.29,32910.0,46.4919,46.5249,46.4754,46.5249,32910.0
2019-07-19 12:45:00,56.29,56.3,56.26,56.29,38607.0,46.5249,46.5332,46.5002,46.5249,38607.0
2019-07-19 12:50:00,56.29,56.3,56.27,56.3,35839.0,46.5249,46.5332,46.5084,46.5332,35839.0
2019-07-19 12:55:00,56.3,56.32,56.24,56.32,56769.0,46.5332,46.5497,46.4836,46.5497,56769.0
2019-07-19 13:00:00,56.32,56.33,56.3,56.33,29024.0,46.5497,46.558,46.5332,46.558,29024.0
2019-07-19 13:05:00,56.33,56.33,56.3,56.31,29519.0,46.558,46.558,46.5332,46.5415,29519.0
2019-07-19 13:10:00,56.3,56.35,56.3,56.35,28619.0,46.5332,46.5745,46.5332,46.5745,28619.0
2019-07-19 13:15:00,56.35,56.37,56.33,56.35,25839.0,46.5745,46.5911,46.558,46.5745,25839.0
2019-07-19 13:20:00,56.35,56.39,56.33,56.39,30593.0,46.5745,46.6076,46.558,46.6076,30593.0
2019-07-19 13:25:00,56.4,56.44,56.39,56.4,33823.0,46.6159,46.6489,46.6076,46.6159,33823.0
2019-07-19 13:30:00,56.39,56.44,56.38,56.42,29145.0,46.6076,46.6489,46.5993,46.6324,29145.0
2019-07-19 13:35:00,56.42,56.43,56.39,56.42,35173.0,46.6324,46.6407,46.6076,46.6324,35173.0
2019-07-19 13:40:00,56.42,56.46,56.41,56.44,30307.0,46.6324,46.6655,46.6241,46.6489,30307.0
2019-07-19 13:45:00,56.43,56.46,56.41,56.46,21885.0,46.6407,46.6655,46.6241,46.6655,21885.0
2019-07-19 13:50:00,56.47,56.5,56.43,56.48,36541.0,46.6737,46.6985,46.6407,46.682,36541.0
2019-07-19 13:55:00,56.48,56.48,56.4,56.43,28668.0,46.682,46.682,46.6159,46.6407,28668.0
2019-07-19 14:00:00,56.43,56.49,56.43,56.47,32788.0,46.6407,46.6903,46.6407,46.6737,32788.0
2019-07-19 14:05:00,56.47,56.47,56.34,56.35,54470.0,46.6737,46.6737,46.5663,46.5745,54470.0
2019-07-19 14:10:00,56.34,56.43,56.31,56.43,51999.0,46.5663,46.6407,46.5415,46.6407,51999.0
2019-07-19 14:15:00,56.43,56.44,56.36,56.4,35267.0,46.6407,46.6489,46.5828,46.6159,35267.0
2019-07-19 14:20:00,56.4,56.44,56.38,56.38,36056.0,46.6159,46.6489,46.5993,46.5993,36056.0
2019-07-19 14:25:00,56.38,56.4,56.31,56.33,39364.0,46.5993,46.6159,46.5415,46.558,39364.0
2019-07-19 14:30:00,56.32,56.35,56.27,56.33,142753.0,46.5497,46.5745,46.5084,46.558,142753.0
2019-07-19 14:35:00,56.33,56.33,56.29,56.31,28727.0,46.558,46.558,46.5249,46.5415,28727.0
2019-07-19 14:40:00,56.31,56.32,56.28,56.3,23442.0,46.5415,46.5497,46.5167,46.5332,23442.0
2019-07-19 14:45:00,56.3,56.3,56.24,56.3,36866.0,46.5332,46.5332,46.4836,46.5332,36866.0
2019-07-19 14:50:00,56.3,56.3,56.24,56.26,26013.0,46.5332,46.5332,46.4836,46.5002,26013.0
2019-07-19 14:55:00,56.26,56.27,56.23,56.25,37074.0,46.5002,46.5084,46.4754,46.4919,37074.0
2019-07-19 15:00:00,56.25,56.25,56.16,56.16,36954.0,46.4919,46.4919,46.4175,46.4175,36954.0
2019-07-19 15:05:00,56.15,56.18,56.15,56.18,29473.0,46.4092,46.434,46.4092,46.434,29473.0
2019-07-19 15:10:00,56.18,56.19,56.15,56.16,26433.0,46.434,46.4423,46.4092,46.4175,26433.0
2019-07-19 15:15:00,56.16,56.18,56.13,56.14,43994.0,46.4175,46.434,46.3927,46.401,43994.0
2019-07-19 15:20:00,56.13,56.17,56.08,56.14,126957.0,46.3927,46.4258,46.3514,46.401,126957.0
2019-07-19 15:25:00,56.14,56.16,56.1,56.13,30724.0,46.401,46.4175,46.3679,46.3927,30724.0
2019-07-19 15:30:00,56.13,56.15,56.09,56.1,66301.0,46.3927,46.4092,46.3596,46.3679,66301.0
2019-07-19 15:35:00,56.11,56.16,56.09,56.16,60221.0,46.3762,46.4175,46.3596,46.4175,60221.0
2019-07-19 15:40:00,56.16,56.19,56.12,56.19,48875.0,46.4175,46.4423,46.3844,46.4423,48875.0
2019-07-19 15:45:00,56.18,56.19,56.03,56.06,106140.0,46.434,46.4423,46.3101,46.3348,106140.0
2019-07-19 15:50:00,56.06,56.16,56.05,56.16,146622.0,46.3348,46.4175,46.3266,46.4175,146622.0
2019-07-19 15:55:00,56.16,56.17,55.94,55.95,490850.0,46.4175,46.4258,46.2357,46.2439,490850.0
2019-07-22 09:30:00,56.08,56.1,55.75,55.78,242347.0,46.3514,46.3679,46.0786,46.1034,242347.0
2019-07-22 09:35:00,55.76,56.0,55.73,55.97,75040.0,46.0869,46.2853,46.0621,46.2605,75040.0
2019-07-22 09:40:00,55.96,56.06,55.93,56.05,56439.0,46.2522,46.3348,46.2274,46.3266,56439.0
2019-07-22 09:45:00,56.07,56.16,56.01,56.11,63539.0,46.3431,46.4175,46.2935,46.3762,63539.0
2019-07-22 09:50:00,56.12,56.12,55.97,55.98,45551.0,46.3844,46.3844,46.2605,46.2687,45551.0
2019-07-22 09:55:00,55.98,55.98,55.71,55.75,80065.0,46.2687,46.2687,46.0456,46.0786,80065.0
2019-07-22 10:00:00,55.74,55.77,55.62,55.62,84473.0,46.0704,46.0952,45.9712,45.9712,84473.0
2019-07-22 10:05:00,55.61,55.7,55.57,55.64,70554.0,45.9629,46.0373,45.9299,45.9877,70554.0
2019-07-22 10:10:00,55.64,55.67,55.58,55.64,73733.0,45.9877,46.0125,45.9381,45.9877,73733.0
2019-07-22 10:15:00,55.64,55.68,55.6,55.63,116460.0,45.9877,46.0208,45.9546,45.9794,116460.0
2019-07-22 10:20:00,55.64,55.66,55.54,55.57,55306.0,45.9877,46.0042,45.9051,45.9299,55306.0
2019-07-22 10:25:00,55.57,55.57,55.37,55.48,161860.0,45.9299,45.9299,45.7645,45.8555,161860.0
2019-07-22 10:30:00,55.48,55.58,55.46,55.48,90335.0,45.8555,45.9381,45.8389,45.8555,90335.0
2019-07-22 10:35:00,55.48,55.56,55.47,55.53,108970.0,45.8555,45.9216,45.8472,45.8968,108970.0
2019-07-22 10:40:00,55.54,55.61,55.47,55.47,77057.0,45.9051,45.9629,45.8472,45.8472,77057.0
2019-07-22 10:45:00,55.48,55.5,55.32,55.39,103054.0,45.8555,45.872,45.7232,45.7811,103054.0
2019-07-22 10:50:00,55.39,55.4,55.29,55.29,100717.0,45.7811,45.7893,45.6984,45.6984,100717.0
2019-07-22 10:55:00,55.3,55.35,55.26,55.33,55942.0,45.7067,45.748,45.6736,45.7315,55942.0
2019-07-22 11:00:00,55.33,55.38,55.29,55.35,59751.0,45.7315,45.7728,45.6984,45.748,59751.0
2019-07-22 11:05:00,55.36,55.37,55.3,55.32,68933.0,45.7563,45.7645,45.7067,45.7232,68933.0
2019-07-22 11:10:00,55.32,55.4,55.28,55.38,58928.0,45.7232,45.7893,45.6902,45.7728,58928.0
2019-07-22 11:15:00,55.38,55.48,55.37,55.41,55161.0,45.7728,45.8555,45.7645,45.7976,55161.0
2019-07-22 11:20:00,55.43,55.49,55.39,55.49,46681.0,45.8141,45.8637,45.7811,45.8637,46681.0
2019-07-22 11:25:00,55.49,55.62,55.48,55.61,58528.0,45.8637,45.9712,45.8555,45.9629,58528.0
2019-07-22 11:30:00,55.61,55.61,55.48,55.5,59077.0,45.9629,45.9629,45.8555,45.872,59077.0
2019-07-22 11:35:00,55.5,55.6,55.5,55.6,84679.0,45.872,45.9546,45.872,45.9546,84679.0
2019-07-22 11:40:00,55.6,55.6,55.53,55.57,48398.0,45.9546,45.9546,45.8968,45.9299,48398.0
2019-07-22 11:45:00,55.58,55.64,55.53,55.61,113204.0,45.9381,45.9877,45.8968,45.9629,113204.0
2019-07-22 11:50:00,55.61,55.61,55.52,55.58,52198.0,45.9629,45.9629,45.8885,45.9381,52198.0
2019-07-22 11:55:00,55.59,55.67,55.58,55.67,32385.0,45.9464,46.0125,45.9381,46.0125,32385.0
2019-07-22 12:00:00,55.66,55.7,55.61,55.62,37438.0,46.0042,46.0373,45.9629,45.9712,37438.0
2019-07-22 12:05:00,55.62,55.64,55.54,55.55,18127.0,45.9712,45.9877,45.9051,45.9133,18127.0
2019-07-22 12:10:00,55.55,55.59,55.5,55.55,58533.0,45.9133,45.9464,45.872,45.9133,58533.0
2019-07-22 12:15:00,55.56,55.58,55.48,55.49,50387.0,45.9216,45.9381,45.8555,45.8637,50387.0
2019-07-22 12:20:00,55.48,55.52,55.48,55.52,21980.0,45.8555,45.8885,45.8555,45.8885,21980.0
2019-07-22 12:25:00,55.52,55.52,55.49,55.51,27123.0,45.8885,45.8885,45.8637,45.8803,27123.0
2019-07-22 12:30:00,55.51,55.52,55.44,55.47,33911.0,45.8803,45.8885,45.8224,45.8472,33911.0
2019-07-22 12:35:00,55.47,55.52,55.46,55.48,37119.0,45.8472,45.8885,45.8389,45.8555,37119.0
2019-07-22 12:40:00,55.48,55.54,55.47,55.54,28793.0,45.8555,45.9051,45.8472,45.9051,28793.0
2019-07-22 12:45:00,55.54,55.56,55.5,55.5,32226.0,45.9051,45.9216,45.872,45.872,32226.0
2019-07-22 12:50:00,55.5,55.54,55.5,55.54,18088.0,45.872,45.9051,45.872,45.9051,18088.0
2019-07-22 12:55:00,55.53,55.58,55.48,55.58,36680.0,45.8968,45.9381,45.8555,45.9381,36680.0
2019-07-22 13:00:00,55.58,55.59,55.48,55.49,17113.0,45.9381,45.9464,45.8555,45.8637,17113.0
2019-07-22 13:05:00,55.48,55.5,55.42,55.43,42713.0,45.8555,45.872,45.8059,45.8141,42713.0
2019-07-22 13:10:00,55.43,55.47,55.43,55.46,33543.0,45.8141,45.8472,45.8141,45.8389,33543.0
2019-07-22 13:15:00,55.46,55.46,55.41,55.41,22970.0,45.8389,45.8389,45.7976,45.7976,22970.0
2019-07-22 13:20:00,55.41,55.42,55.34,55.37,52234.0,45.7976,45.8059,45.7398,45.7645,52234.0
2019-07-22 13:25:00,55.37,55.4,55.32,55.32,31796.0,45.7645,45.7893,45.7232,45.7232,31796.0
2019-07-22 13:30:00,55.33,55.37,55.31,55.32,30411.0,45.7315,45.7645,45.715,45.7232,30411.0
2019-07-22 13:35:00,55.33,55.4,55.32,55.39,30188.0,45.7315,45.7893,45.7232,45.7811,30188.0
2019-07-22 13:40:00,55.39,55.43,55.38,55.42,33631.0,45.7811,45.8141,45.7728,45.8059,33631.0
2019-07-22 13:45:00,55.43,55.47,55.41,55.44,29320.0,45.8141,45.8472,45.7976,45.8224,29320.0
2019-07-22 13:50:00,55.44,55.45,55.39,55.39,129802.0,45.8224,45.8307,45.7811,45.7811,129802.0
2019-07-22 13:55:00,55.39,55.49,55.38,55.44,29449.0,45.7811,45.8637,45.7728,45.8224,29449.0
2019-07-22 14:00:00,55.44,55.46,55.42,55.43,27399.0,45.8224,45.8389,45.8059,45.8141,27399.0
2019-07-22 14:05:00,55.43,55.44,55.4,55.41,18933.0,45.8141,45.8224,45.7893,45.7976,18933.0
2019-07-22 14:10:00,55.41,55.45,55.38,55.44,44617.0,45.7976,45.8307,45.7728,45.8224,44617.0
2019-07-22 14:15:00,55.44,55.45,55.43,55.45,27855.0,45.8224,45.8307,45.8141,45.8307,27855.0
2019-07-22 14:20:00,55.45,55.45,55.38,55.39,84585.0,45.8307,45.8307,45.7728,45.7811,84585.0
2019-07-22 14:25:00,55.4,55.43,55.38,55.4,27629.0,45.7893,45.8141,45.7728,45.7893,27629.0
2019-07-22 14:30:00,55.4,55.47,55.4,55.45,32932.0,45.7893,45.8472,45.7893,45.8307,32932.0
2019-07-22 14:35:00,55.45,55.46,55.41,55.41,21265.0,45.8307,45.8389,45.7976,45.7976,21265.0
2019-07-22 14:40:00,55.41,55.47,55.38,55.47,77964.0,45.7976,45.8472,45.7728,45.8472,77964.0
2019-07-22 14:45:00,55.47,55.47,55.43,55.46,26029.0,45.8472,45.8472,45.8141,45.8389,26029.0
2019-07-22 14:50:00,55.46,55.47,55.41,55.41,26443.0,45.8389,45.8472,45.7976,45.7976,26443.0
2019-07-22 14:55:00,55.41,55.44,55.39,55.43,24574.0,45.7976,45.8224,45.7811,45.8141,24574.0
2019-07-22 15:00:00,55.43,55.56,55.41,55.5,91508.0,45.8141,45.9216,45.7976,45.872,91508.0
2019-07-22 15:05:00,55.5,55.52,55.45,55.45,33569.0,45.872,45.8885,45.8307,45.8307,33569.0
2019-07-22 15:10:00,55.45,55.5,55.45,55.48,29467.0,45.8307,45.872,45.8307,45.8555,29467.0
2019-07-22 15:15:00,55.48,55.51,55.45,55.46,21514.0,45.8555,45.8803,45.8307,45.8389,21514.0
2019-07-22 15:20:00,55.46,55.49,55.44,55.44,29772.0,45.8389,45.8637,45.8224,45.8224,29772.0
2019-07-22 15:25:00,55.45,55.45,55.42,55.44,36842.0,45.8307,45.8307,45.8059,45.8224,36842.0
2019-07-22 15:30:00,55.45,55.45,55.39,55.41,48439.0,45.8307,45.8307,45.7811,45.7976,48439.0
2019-07-22 15:35:00,55.41,55.45,55.39,55.44,71092.0,45.7976,45.8307,45.7811,45.8224,71092.0
2019-07-22 15:40:00,55.44,55.49,55.43,55.46,84491.0,45.8224,45.8637,45.8141,45.8389,84491.0
2019-07-22 15:45:00,55.46,55.51,55.45,55.51,93527.0,45.8389,45.8803,45.8307,45.8803,93527.0
2019-07-22 15:50:00,55.51,55.51,55.42,55.47,138700.0,45.8803,45.8803,45.8059,45.8472,138700.0
2019-07-22 15:55:00,55.47,55.51,55.44,55.47,237660.0,45.8472,45.8803,45.8224,45.8472,237660.0
2019-07-23 09:30:00,55.41,55.55,55.3,55.41,178540.0,45.7976,45.9133,45.7067,45.7976,178540.0
2019-07-23 09:35:00,55.41,55.46,55.36,55.44,120732.0,45.7976,45.8389,45.7563,45.8224,120732.0
2019-07-23 09:40:00,55.44,55.49,55.3,55.35,72813.0,45.8224,45.8637,45.7067,45.748,72813.0
2019-07-23 09:45:00,55.34,55.36,55.05,55.33,188683.0,45.7398,45.7563,45.5001,45.7315,188683.0
2019-07-23 09:50:00,55.33,55.45,55.31,55.37,99165.0,45.7315,45.8307,45.715,45.7645,99165.0
2019-07-23 09:55:00,55.38,55.48,55.33,55.48,62873.0,45.7728,45.8555,45.7315,45.8555,62873.0
2019-07-23 10:00:00,55.47,55.52,55.42,55.47,64689.0,45.8472,45.8885,45.8059,45.8472,64689.0
2019-07-23 10:05:00,55.48,55.65,55.47,55.63,76503.0,45.8555,45.996,45.8472,45.9794,76503.0
2019-07-23 10:10:00,55.63,55.73,55.63,55.68,75698.0,45.9794,46.0621,45.9794,46.0208,75698.0
2019-07-23 10:15:00,55.67,55.68,55.57,55.66,40395.0,46.0125,46.0208,45.9299,46.0042,40395.0
2019-07-23 10:20:00,55.66,55.71,55.63,55.67,33236.0,46.0042,46.0456,45.9794,46.0125,33236.0
2019-07-23 10:25:00,55.68,55.69,55.61,55.65,41681.0,46.0208,46.029,45.9629,45.996,41681.0
2019-07-23 10:30:00,55.65,55.71,55.63,55.67,45707.0,45.996,46.0456,45.9794,46.0125,45707.0
2019-07-23 10:35:00,55.68,55.72,55.66,55.7,41035.0,46.0208,46.0538,46.0042,46.0373,41035.0
2019-07-23 10:40:00,55.69,55.78,55.69,55.74,61237.0,46.029,46.1034,46.029,46.0704,61237.0
2019-07-23 10:45:00,55.73,55.73,55.67,55.7,49414.0,46.0621,46.0621,46.0125,46.0373,49414.0
2019-07-23 10:50:00,55.71,55.77,55.69,55.77,37047.0,46.0456,46.0952,46.029,46.0952,37047.0
2019-07-23 10:55:00,55.77,55.89,55.75,55.87,66263.0,46.0952,46.1943,46.0786,46.1778,66263.0
2019-07-23 11:00:00,55.87,55.87,55.74,55.75,41233.0,46.1778,46.1778,46.0704,46.0786,41233.0
2019-07-23 11:05:00,55.75,55.84,55.73,55.77,53853.0,46.0786,46.153,46.0621,46.0952,53853.0
2019-07-23 11:10:00,55.76,55.82,55.73,55.81,47841.0,46.0869,46.1365,46.0621,46.1282,47841.0
2019-07-23 11:15:00,55.82,55.86,55.8,55.8,36410.0,46.1365,46.1695,46.12,46.12,36410.0
2019-07-23 11:20:00,55.8,55.88,55.77,55.84,40859.0,46.12,46.1861,46.0952,46.153,40859.0
2019-07-23 11:25:00,55.85,55.92,55.82,55.92,37194.0,46.1613,46.2191,46.1365,46.2191,37194.0
2019-07-23 11:30:00,55.91,55.92,55.84,55.88,37919.0,46.2109,46.2191,46.153,46.1861,37919.0
2019-07-23 11:35:00,55.89,55.91,55.85,55.91,33279.0,46.1943,46.2109,46.1613,46.2109,33279.0
2019-07-23 11:40:00,55.91,55.94,55.88,55.93,52528.0,46.2109,46.2357,46.1861,46.2274,52528.0
2019-07-23 11:45:00,55.93,55.99,55.91,55.97,57619.0,46.2274,46.277,46.2109,46.2605,57619.0
2019-07-23 11:50:00,55.97,56.13,55.96,56.03,168394.0,46.2605,46.3927,46.2522,46.3101,168394.0
2019-07-23 11:55:00,56.02,56.07,55.98,56.03,76262.0,46.3018,46.3431,46.2687,46.3101,76262.0
2019-07-23 12:00:00,56.03,56.22,56.03,56.17,172442.0,46.3101,46.4671,46.3101,46.4258,172442.0
2019-07-23 12:05:00,56.17,56.18,56.1,56.12,48918.0,46.4258,46.434,46.3679,46.3844,48918.0
2019-07-23 12:10:00,56.13,56.16,56.11,56.15,54720.0,46.3927,46.4175,46.3762,46.4092,54720.0
2019-07-23 12:15:00,56.14,56.16,56.07,56.13,54987.0,46.401,46.4175,46.3431,46.3927,54987.0
2019-07-23 12:20:00,56.13,56.14,56.09,56.12,27395.0,46.3927,46.401,46.3596,46.3844,27395.0
2019-07-23 12:25:00,56.12,56.14,56.05,56.07,26448.0,46.3844,46.401,46.3266,46.3431,26448.0
2019-07-23 12:30:00,56.06,56.08,56.02,56.05,33915.0,46.3348,46.3514,46.3018,46.3266,33915.0
2019-07-23 12:35:00,56.05,56.08,56.02,56.07,16941.0,46.3266,46.3514,46.3018,46.3431,16941.0
2019-07-23 12:40:00,56.08,56.13,56.08,56.1,37215.0,46.3514,46.3927,46.3514,46.3679,37215.0
2019-07-23 12:45:00,56.1,56.12,56.07,56.12,38276.0,46.3679,46.3844,46.3431,46.3844,38276.0
2019-07-23 12:50:00,56.11,56.15,56.1,56.11,23339.0,46.3762,46.4092,46.3679,46.3762,23339.0
2019-07-23 12:55:00,56.11,56.2,56.08,56.2,47950.0,46.3762,46.4506,46.3514,46.4506,47950.0
2019-07-23 13:00:00,56.2,56.21,56.15,56.15,29709.0,46.4506,46.4588,46.4092,46.4092,29709.0
2019-07-23 13:05:00,56.15,56.17,56.1,56.11,29505.0,46.4092,46.4258,46.3679,46.3762,29505.0
2019-07-23 13:10:00,56.12,56.16,56.11,56.13,18981.0,46.3844,46.4175,46.3762,46.3927,18981.0
2019-07-23 13:15:00,56.13,56.14,56.1,56.11,21665.0,46.3927,46.401,46.3679,46.3762,21665.0
2019-07-23 13:20:00,56.12,56.18,56.12,56.15,28423.0,46.3844,46.434,46.3844,46.4092,28423.0
2019-07-23 13:25:00,56.15,56.18,56.12,56.14,28422.0,46.4092,46.434,46.3844,46.401,28422.0
2019-07-23 13:30:00,56.13,56.19,56.09,56.18,60410.0,46.3927,46.4423,46.3596,46.434,60410.0
2019-07-23 13:35:00,56.17,56.18,56.1,56.11,42322.0,46.4258,46.434,46.3679,46.3762,42322.0
2019-07-23 13:40:00,56.11,56.31,56.11,56.28,81796.0,46.3762,46.5415,46.3762,46.5167,81796.0
2019-07-23 13:45:00,56.28,56.29,56.23,56.23,51258.0,46.5167,46.5249,46.4754,46.4754,51258.0
2019-07-23 13:50:00,56.23,56.28,56.22,56.26,34578.0,46.4754,46.5167,46.4671,46.5002,34578.0
2019-07-23 13:55:00,56.27,56.39,56.26,56.37,72296.0,46.5084,46.6076,46.5002,46.5911,72296.0
2019-07-23 14:00:00,56.37,56.39,56.25,56.31,51523.0,46.5911,46.6076,46.4919,46.5415,51523.0
2019-07-23 14:05:00,56.31,56.37,56.3,56.33,56799.0,46.5415,46.5911,46.5332,46.558,56799.0
2019-07-23 14:10:00,56.33,56.37,56.32,56.37,33575.0,46.558,46.5911,46.5497,46.5911,33575.0
2019-07-23 14:15:00,56.37,56.4,56.29,56.39,88491.0,46.5911,46.6159,46.5249,46.6076,88491.0
2019-07-23 14:20:00,56.39,56.4,56.32,56.32,40073.0,46.6076,46.6159,46.5497,46.5497,40073.0
2019-07-23 14:25:00,56.32,56.33,56.25,56.27,30987.0,46.5497,46.558,46.4919,46.5084,30987.0
2019-07-23 14:30:00,56.27,56.28,56.17,56.17,58287.0,46.5084,46.5167,46.4258,46.4258,58287.0
2019-07-23 14:35:00,56.18,56.22,56.17,56.2,31006.0,46.434,46.4671,46.4258,46.4506,31006.0
2019-07-23 14:40:00,56.19,56.23,56.18,56.22,37383.0,46.4423,46.4754,46.434,46.4671,37383.0
2019-07-23 14:45:00,56.22,56.3,56.21,56.24,70733.0,46.4671,46.5332,46.4588,46.4836,70733.0
2019-07-23 14:50:00,56.25,56.29,56.22,56.23,29373.0,46.4919,46.5249,46.4671,46.4754,29373.0
2019-07-23 14:55:00,56.24,56.25,56.2,56.23,25879.0,46.4836,46.4919,46.4506,46.4754,25879.0
2019-07-23 15:00:00,56.22,56.25,56.17,56.18,35951.0,46.4671,46.4919,46.4258,46.434,35951.0
2019-07-23 15:05:00,56.18,56.22,56.17,56.19,32921.0,46.434,46.4671,46.4258,46.4423,32921.0
2019-07-23 15:10:00,56.2,56.2,56.15,56.17,47824.0,46.4506,46.4506,46.4092,46.4258,47824.0
2019-07-23 15:15:00,56.18,56.18,56.1,56.15,42922.0,46.434,46.434,46.3679,46.4092,42922.0
2019-07-23 15:20:00,56.15,56.15,56.11,56.12,41331.0,46.4092,46.4092,46.3762,46.3844,41331.0
2019-07-23 15:25:00,56.13,56.17,56.13,56.17,82956.0,46.3927,46.4258,46.3927,46.4258,82956.0
2019-07-23 15:30:00,56.16,56.22,56.16,56.17,66440.0,46.4175,46.4671,46.4175,46.4258,66440.0
2019-07-23 15:35:00,56.17,56.19,56.12,56.13,81727.0,46.4258,46.4423,46.3844,46.3927,81727.0
2019-07-23 15:40:00,56.13,56.18,56.11,56.16,95110.0,46.3927,46.434,46.3762,46.4175,95110.0
2019-07-23 15:45:00,56.16,56.18,56.14,56.15,132832.0,46.4175,46.434,46.401,46.4092,132832.0
2019-07-23 15:50:00,56.15,56.27,56.15,56.26,203616.0,46.4092,46.5084,46.4092,46.5002,203616.0
2019-07-23 15:55:00,56.27,56.34,56.19,56.26,492494.0,46.5084,46.5663,46.4423,46.5002,492494.0
2019-07-24 09:30:00,55.9,55.94,55.58,55.68,203024.0,46.6152,46.6486,46.3484,46.4317,203024.0
2019-07-24 09:35:00,55.67,55.76,55.45,55.53,116154.0,46.4234,46.4985,46.2399,46.3067,116154.0
2019-07-24 09:40:00,55.52,55.64,55.29,55.29,101201.0,46.2983,46.3984,46.1065,46.1065,101201.0
2019-07-24 09:45:00,55.29,55.29,54.96,55.04,312786.0,46.1065,46.1065,45.8313,45.898,312786.0
2019-07-24 09:50:00,55.04,55.26,55.02,55.24,144228.0,45.898,46.0815,45.8814,46.0648,144228.0
2019-07-24 09:55:00,55.23,55.39,55.21,55.39,117193.0,46.0565,46.1899,46.0398,46.1899,117193.0
2019-07-24 10:00:00,55.39,55.47,55.29,55.47,55248.0,46.1899,46.2566,46.1065,46.2566,55248.0
2019-07-24 10:05:00,55.47,55.63,55.47,55.63,116291.0,46.2566,46.39,46.2566,46.39,116291.0
2019-07-24 10:10:00,55.64,55.65,55.55,55.61,56225.0,46.3984,46.4067,46.3233,46.3734,56225.0
2019-07-24 10:15:00,55.63,55.69,55.6,55.66,57106.0,46.39,46.4401,46.365,46.4151,57106.0
2019-07-24 10:20:00,55.65,55.68,55.56,55.64,62839.0,46.4067,46.4317,46.3317,46.3984,62839.0
2019-07-24 10:25:00,55.65,55.68,55.57,55.65,34139.0,46.4067,46.4317,46.34,46.4067,34139.0
2019-07-24 10:30:00,55.65,55.74,55.62,55.67,72775.0,46.4067,46.4818,46.3817,46.4234,72775.0
2019-07-24 10:35:00,55.64,55.77,55.63,55.71,63004.0,46.3984,46.5068,46.39,46.4568,63004.0
2019-07-24 10:40:00,55.72,55.74,55.65,55.66,37443.0,46.4651,46.4818,46.4067,46.4151,37443.0
2019-07-24 10:45:00,55.68,55.71,55.62,55.62,36618.0,46.4317,46.4568,46.3817,46.3817,36618.0
2019-07-24 10:50:00,55.61,55.61,55.44,55.45,96895.0,46.3734,46.3734,46.2316,46.2399,96895.0
2019-07-24 10:55:00,55.45,55.55,55.43,55.51,68045.0,46.2399,46.3233,46.2233,46.29,68045.0
2019-07-24 11:00:00,55.5,55.59,55.44,55.52,36641.0,46.2816,46.3567,46.2316,46.2983,36641.0
2019-07-24 11:05:00,55.52,55.75,55.52,55.75,40685.0,46.2983,46.4901,46.2983,46.4901,40685.0
2019-07-24 11:10:00,55.74,55.75,55.63,55.67,52471.0,46.4818,46.4901,46.39,46.4234,52471.0
2019-07-24 11:15:00,55.68,55.73,55.67,55.7,25270.0,46.4317,46.4734,46.4234,46.4484,25270.0
2019-07-24 11:20:00,55.7,55.73,55.58,55.61,26063.0,46.4484,46.4734,46.3484,46.3734,26063.0
2019-07-24 11:25:00,55.62,55.63,55.58,55.62,18848.0,46.3817,46.39,46.3484,46.3817,18848.0
2019-07-24 11:30:00,55.62,55.62,55.56,55.58,26902.0,46.3817,46.3817,46.3317,46.3484,26902.0
2019-07-24 11:35:00,55.58,55.61,55.57,55.58,25693.0,46.3484,46.3734,46.34,46.3484,25693.0
2019-07-24 11:40:00,55.58,55.64,55.49,55.55,49634.0,46.3484,46.3984,46.2733,46.3233,49634.0
2019-07-24 11:45:00,55.57,55.61,55.55,55.58,22778.0,46.34,46.3734,46.3233,46.3484,22778.0
2019-07-24 11:50:00,55.58,55.63,55.57,55.61,20009.0,46.3484,46.39,46.34,46.3734,20009.0
2019-07-24 11:55:00,55.62,55.62,55.57,55.62,25461.0,46.3817,46.3817,46.34,46.3817,25461.0
2019-07-24 12:00:00,55.62,55.64,55.6,55.64,12706.0,46.3817,46.3984,46.365,46.3984,12706.0
2019-07-24 12:05:00,55.64,55.65,55.6,55.65,14492.0,46.3984,46.4067,46.365,46.4067,14492.0
2019-07-24 12:10:00,55.64,55.65,55.58,55.59,29705.0,46.3984,46.4067,46.3484,46.3567,29705.0
2019-07-24 12:15:00,55.59,55.62,55.57,55.61,20213.0,46.3567,46.3817,46.34,46.3734,20213.0
2019-07-24 12:20:00,55.6,55.7,55.6,55.68,26256.0,46.365,46.4484,46.365,46.4317,26256.0
2019-07-24 12:25:00,55.68,55.73,55.67,55.68,21985.0,46.4317,46.4734,46.4234,46.4317,21985.0
2019-07-24 12:30:00,55.69,55.75,55.68,55.73,24676.0,46.4401,46.4901,46.4317,46.4734,24676.0
2019-07-24 12:35:00,55.73,55.74,55.67,55.68,28585.0,46.4734,46.4818,46.4234,46.4317,28585.0
2019-07-24 12:40:00,55.68,55.72,55.67,55.7,20600.0,46.4317,46.4651,46.4234,46.4484,20600.0
2019-07-24 12:45:00,55.71,55.78,55.7,55.73,62425.0,46.4568,46.5151,46.4484,46.4734,62425.0
2019-07-24 12:50:00,55.73,55.75,55.72,55.72,28952.0,46.4734,46.4901,46.4651,46.4651,28952.0
2019-07-24 12:55:00,55.73,55.82,55.72,55.79,211337.0,46.4734,46.5485,46.4651,46.5235,211337.0
2019-07-24 13:00:00,55.78,55.88,55.77,55.87,36623.0,46.5151,46.5985,46.5068,46.5902,36623.0
2019-07-24 13:05:00,55.86,55.9,55.85,55.89,33533.0,46.5818,46.6152,46.5735,46.6069,33533.0
2019-07-24 13:10:00,55.89,55.91,55.86,55.89,24359.0,46.6069,46.6235,46.5818,46.6069,24359.0
2019-07-24 13:15:00,55.9,55.95,55.84,55.94,46549.0,46.6152,46.6569,46.5652,46.6486,46549.0
2019-07-24 13:20:00,55.95,56.02,55.93,56.01,80982.0,46.6569,46.7153,46.6402,46.7069,80982.0
2019-07-24 13:25:00,56.01,56.02,55.98,56.01,67068.0,46.7069,46.7153,46.6819,46.7069,67068.0
2019-07-24 13:30:00,56.01,56.09,56.0,56.04,36090.0,46.7069,46.7736,46.6986,46.7319,36090.0
2019-07-24 13:35:00,56.06,56.09,56.0,56.01,37844.0,46.7486,46.7736,46.6986,46.7069,37844.0
2019-07-24 13:40:00,56.02,56.04,55.93,55.97,129403.0,46.7153,46.7319,46.6402,46.6736,129403.0
2019-07-24 13:45:00,55.98,55.99,55.94,55.99,35047.0,46.6819,46.6903,46.6486,46.6903,35047.0
2019-07-24 13:50:00,55.99,56.05,55.99,56.03,23936.0,46.6903,46.7403,46.6903,46.7236,23936.0
2019-07-24 13:55:00,56.04,56.05,55.94,55.95,25518.0,46.7319,46.7403,46.6486,46.6569,25518.0
2019-07-24 14:00:00,55.95,56.02,55.95,56.01,30743.0,46.6569,46.7153,46.6569,46.7069,30743.0
2019-07-24 14:05:00,56.01,56.02,55.97,55.98,25254.0,46.7069,46.7153,46.6736,46.6819,25254.0
2019-07-24 14:10:00,55.97,56.0,55.95,55.98,21121.0,46.6736,46.6986,46.6569,46.6819,21121.0
2019-07-24 14:15:00,55.98,56.0,55.95,55.99,21490.0,46.6819,46.6986,46.6569,46.6903,21490.0
2019-07-24 14:20:00,55.99,56.06,55.98,56.03,59514.0,46.6903,46.7486,46.6819,46.7236,59514.0
2019-07-24 14:25:00,56.03,56.09,56.03,56.05,35729.0,46.7236,46.7736,46.7236,46.7403,35729.0
2019-07-24 14:30:00,56.05,56.07,56.03,56.05,36754.0,46.7403,46.757,46.7236,46.7403,36754.0
2019-07-24 14:35:00,56.04,56.06,56.02,56.05,85293.0,46.7319,46.7486,46.7153,46.7403,85293.0
2019-07-24 14:40:00,56.05,56.06,55.99,56.03,28346.0,46.7403,46.7486,46.6903,46.7236,28346.0
2019-07-24 14:45:00,56.03,56.04,55.99,56.03,27280.0,46.7236,46.7319,46.6903,46.7236,27280.0
2019-07-24 14:50:00,56.03,56.04,56.0,56.02,20379.0,46.7236,46.7319,46.6986,46.7153,20379.0
2019-07-24 14:55:00,56.01,56.04,55.99,56.01,39529.0,46.7069,46.7319,46.6903,46.7069,39529.0
2019-07-24 15:00:00,56.0,56.01,55.92,55.94,33646.0,46.6986,46.7069,46.6319,46.6486,33646.0
2019-07-24 15:05:00,55.93,55.95,55.88,55.9,36101.0,46.6402,46.6569,46.5985,46.6152,36101.0
2019-07-24 15:10:00,55.9,55.97,55.89,55.92,31700.0,46.6152,46.6736,46.6069,46.6319,31700.0
2019-07-24 15:15:00,55.93,55.94,55.87,55.9,36987.0,46.6402,46.6486,46.5902,46.6152,36987.0
2019-07-24 15:20:00,55.9,55.92,55.89,55.89,24584.0,46.6152,46.6319,46.6069,46.6069,24584.0
2019-07-24 15:25:00,55.9,56.0,55.89,56.0,41824.0,46.6152,46.6986,46.6069,46.6986,41824.0
2019-07-24 15:30:00,55.99,56.0,55.94,55.95,52037.0,46.6903,46.6986,46.6486,46.6569,52037.0
2019-07-24 15:35:00,55.95,55.96,55.92,55.95,48167.0,46.6569,46.6652,46.6319,46.6569,48167.0
2019-07-24 15:40:00,55.95,55.98,55.93,55.98,51381.0,46.6569,46.6819,46.6402,46.6819,51381.0
2019-07-24 15:45:00,55.98,56.0,55.95,55.96,54576.0,46.6819,46.6986,46.6569,46.6652,54576.0
2019-07-24 15:50:00,55.96,56.02,55.96,56.0,68498.0,46.6652,46.7153,46.6652,46.6986,68498.0
2019-07-24 15:55:00,56.01,56.03,55.95,55.99,161506.0,46.7069,46.7236,46.6569,46.6903,161506.0
2019-07-25 09:30:00,55.68,55.82,55.3,55.52,211952.0,46.4317,46.5485,46.1149,46.2983,211952.0
2019-07-25 09:35:00,55.54,55.82,55.54,55.79,84090.0,46.315,46.5485,46.315,46.5235,84090.0
2019-07-25 09:40:00,55.78,55.9,55.76,55.82,92017.0,46.5151,46.6152,46.4985,46.5485,92017.0
2019-07-25 09:45:00,55.82,55.85,55.69,55.84,49943.0,46.5485,46.5735,46.4401,46.5652,49943.0
2019-07-25 09:50:00,55.85,55.86,55.64,55.68,45275.0,46.5735,46.5818,46.3984,46.4317,45275.0
2019-07-25 09:55:00,55.69,55.7,55.56,55.61,39998.0,46.4401,46.4484,46.3317,46.3734,39998.0
2019-07-25 10:00:00,55.6,55.69,55.6,55.66,64983.0,46.365,46.4401,46.365,46.4151,64983.0
2019-07-25 10:05:00,55.67,55.71,55.58,55.62,82778.0,46.4234,46.4568,46.3484,46.3817,82778.0
2019-07-25 10:10:00,55.62,55.62,55.48,55.53,66047.0,46.3817,46.3817,46.265,46.3067,66047.0
2019-07-25 10:15:00,55.53,55.6,55.5,55.54,47289.0,46.3067,46.365,46.2816,46.315,47289.0
2019-07-25 10:20:00,55.54,55.58,55.48,55.48,53804.0,46.315,46.3484,46.265,46.265,53804.0
2019-07-25 10:25:00,55.48,55.57,55.45,55.54,62386.0,46.265,46.34,46.2399,46.315,62386.0
2019-07-25 10:30:00,55.54,55.61,55.51,55.57,58252.0,46.315,46.3734,46.29,46.34,58252.0
2019-07-25 10:35:00,55.57,55.61,55.55,55.57,44601.0,46.34,46.3734,46.3233,46.34,44601.0
2019-07-25 10:40:00,55.57,55.66,55.5,55.66,64823.0,46.34,46.4151,46.2816,46.4151,64823.0
2019-07-25 10:45:00,55.65,55.67,55.57,55.58,59578.0,46.4067,46.4234,46.34,46.3484,59578.0
2019-07-25 10:50:00,55.58,55.63,55.52,55.59,48340.0,46.3484,46.39,46.2983,46.3567,48340.0
2019-07-25 10:55:00,55.58,55.62,55.55,55.61,47318.0,46.3484,46.3817,46.3233,46.3734,47318.0
2019-07-25 11:00:00,55.61,55.64,55.54,55.61,43826.0,46.3734,46.3984,46.315,46.3734,43826.0
2019-07-25 11:05:00,55.61,55.69,55.61,55.63,44621.0,46.3734,46.4401,46.3734,46.39,44621.0
2019-07-25 11:10:00,55.64,55.67,55.62,55.63,62886.0,46.3984,46.4234,46.3817,46.39,62886.0
2019-07-25 11:15:00,55.63,55.64,55.49,55.5,52405.0,46.39,46.3984,46.2733,46.2816,52405.0
2019-07-25 11:20:00,55.49,55.51,55.36,55.41,72427.0,46.2733,46.29,46.1649,46.2066,72427.0
2019-07-25 11:25:00,55.41,55.47,55.39,55.43,37784.0,46.2066,46.2566,46.1899,46.2233,37784.0
2019-07-25 11:30:00,55.42,55.42,55.33,55.37,67245.0,46.2149,46.2149,46.1399,46.1732,67245.0
2019-07-25 11:35:00,55.35,55.38,55.31,55.32,46473.0,46.1566,46.1816,46.1232,46.1315,46473.0
2019-07-25 11:40:00,55.32,55.33,55.22,55.23,78418.0,46.1315,46.1399,46.0481,46.0565,78418.0
2019-07-25 11:45:00,55.23,55.29,55.2,55.27,80872.0,46.0565,46.1065,46.0315,46.0898,80872.0
2019-07-25 11:50:00,55.28,55.29,55.22,55.25,52998.0,46.0982,46.1065,46.0481,46.0732,52998.0
2019-07-25 11:55:00,55.26,55.31,55.24,55.29,76163.0,46.0815,46.1232,46.0648,46.1065,76163.0
2019-07-25 12:00:00,55.29,55.3,55.17,55.18,128387.0,46.1065,46.1149,46.0065,46.0148,128387.0
2019-07-25 12:05:00,55.17,55.2,55.05,55.1,142165.0,46.0065,46.0315,45.9064,45.9481,142165.0
2019-07-25 12:10:00,55.1,55.15,55.1,55.12,54233.0,45.9481,45.9898,45.9481,45.9648,54233.0
2019-07-25 12:15:00,55.12,55.14,55.07,55.08,52717.0,45.9648,45.9814,45.9231,45.9314,52717.0
2019-07-25 12:20:00,55.08,55.2,55.07,55.1,81490.0,45.9314,46.0315,45.9231,45.9481,81490.0
2019-07-25 12:25:00,55.1,55.18,55.1,55.16,38955.0,45.9481,46.0148,45.9481,45.9981,38955.0
2019-07-25 12:30:00,55.16,55.18,55.15,55.17,24441.0,45.9981,46.0148,45.9898,46.0065,24441.0
2019-07-25 12:35:00,55.16,55.18,55.1,55.11,55614.0,45.9981,46.0148,45.9481,45.9564,55614.0
2019-07-25 12:40:00,55.11,55.11,55.05,55.09,43173.0,45.9564,45.9564,45.9064,45.9397,43173.0
2019-07-25 12:45:00,55.09,55.16,55.07,55.15,47003.0,45.9397,45.9981,45.9231,45.9898,47003.0
2019-07-25 12:50:00,55.16,55.16,55.1,55.14,31034.0,45.9981,45.9981,45.9481,45.9814,31034.0
2019-07-25 12:55:00,55.14,55.22,55.13,55.2,32050.0,45.9814,46.0481,45.9731,46.0315,32050.0
2019-07-25 13:00:00,55.2,55.21,55.09,55.1,29668.0,46.0315,46.0398,45.9397,45.9481,29668.0
2019-07-25 13:05:00,55.09,55.21,55.08,55.2,30343.0,45.9397,46.0398,45.9314,46.0315,30343.0
2019-07-25 13:10:00,55.2,55.29,55.19,55.28,37187.0,46.0315,46.1065,46.0231,46.0982,37187.0
2019-07-25 13:15:00,55.29,55.32,55.25,55.27,37412.0,46.1065,46.1315,46.0732,46.0898,37412.0
2019-07-25 13:20:00,55.26,55.26,55.21,55.23,30664.0,46.0815,46.0815,46.0398,46.0565,30664.0
2019-07-25 13:25:00,55.23,55.3,55.22,55.3,24796.0,46.0565,46.1149,46.0481,46.1149,24796.0
2019-07-25 13:30:00,55.3,55.38,55.29,55.36,69116.0,46.1149,46.1816,46.1065,46.1649,69116.0
2019-07-25 13:35:00,55.37,55.39,55.34,55.39,34439.0,46.1732,46.1899,46.1482,46.1899,34439.0
2019-07-25 13:40:00,55.39,55.46,55.38,55.42,32822.0,46.1899,46.2483,46.1816,46.2149,32822.0
2019-07-25 13:45:00,55.42,55.45,55.39,55.44,33347.0,46.2149,46.2399,46.1899,46.2316,33347.0
2019-07-25 13:50:00,55.43,55.44,55.38,55.41,39339.0,46.2233,46.2316,46.1816,46.2066,39339.0
2019-07-25 13:55:00,55.4,55.47,55.37,55.37,31543.0,46.1983,46.2566,46.1732,46.1732,31543.0
2019-07-25 14:00:00,55.37,55.46,55.36,55.46,35132.0,46.1732,46.2483,46.1649,46.2483,35132.0
2019-07-25 14:05:00,55.45,55.48,55.42,55.48,20715.0,46.2399,46.265,46.2149,46.265,20715.0
2019-07-25 14:10:00,55.47,55.52,55.46,55.49,55481.0,46.2566,46.2983,46.2483,46.2733,55481.0
2019-07-25 14:15:00,55.49,55.49,55.44,55.47,29613.0,46.2733,46.2733,46.2316,46.2566,29613.0
2019-07-25 14:20:00,55.47,55.54,55.46,55.51,30995.0,46.2566,46.315,46.2483,46.29,30995.0
2019-07-25 14:25:00,55.51,55.53,55.48,55.48,30239.0,46.29,46.3067,46.265,46.265,30239.0
2019-07-25 14:30:00,55.49,55.51,55.47,55.48,24779.0,46.2733,46.29,46.2566,46.265,24779.0
2019-07-25 14:35:00,55.48,55.5,55.45,55.46,23669.0,46.265,46.2816,46.2399,46.2483,23669.0
2019-07-25 14:40:00,55.45,55.47,55.45,55.46,36313.0,46.2399,46.2566,46.2399,46.2483,36313.0
2019-07-25 14:45:00,55.46,55.47,55.37,55.39,40618.0,46.2483,46.2566,46.1732,46.1899,40618.0
2019-07-25 14:50:00,55.39,55.4,55.29,55.3,39990.0,46.1899,46.1983,46.1065,46.1149,39990.0
2019-07-25 14:55:00,55.3,55.34,55.29,55.32,31095.0,46.1149,46.1482,46.1065,46.1315,31095.0
2019-07-25 15:00:00,55.32,55.39,55.28,55.29,33263.0,46.1315,46.1899,46.0982,46.1065,33263.0
2019-07-25 15:05:00,55.29,55.34,55.28,55.34,32830.0,46.1065,46.1482,46.0982,46.1482,32830.0
2019-07-25 15:10:00,55.34,55.38,55.33,55.37,29589.0,46.1482,46.1816,46.1399,46.1732,29589.0
2019-07-25 15:15:00,55.37,55.41,55.33,55.41,35128.0,46.1732,46.2066,46.1399,46.2066,35128.0
2019-07-25 15:20:00,55.41,55.41,55.32,55.34,44243.0,46.2066,46.2066,46.1315,46.1482,44243.0
2019-07-25 15:25:00,55.33,55.36,55.32,55.34,26774.0,46.1399,46.1649,46.1315,46.1482,26774.0
2019-07-25 15:30:00,55.34,55.38,55.33,55.36,77224.0,46.1482,46.1816,46.1399,46.1649,77224.0
2019-07-25 15:35:00,55.36,55.43,55.35,55.42,97843.0,46.1649,46.2233,46.1566,46.2149,97843.0
2019-07-25 15:40:00,55.42,55.48,55.4,55.41,57318.0,46.2149,46.265,46.1983,46.2066,57318.0
2019-07-25 15:45:00,55.41,55.41,55.35,55.38,123035.0,46.2066,46.2066,46.1566,46.1816,123035.0
2019-07-25 15:50:00,55.38,55.45,55.36,55.45,133554.0,46.1816,46.2399,46.1649,46.2399,133554.0
2019-07-25 15:55:00,55.44,55.47,55.35,55.46,247092.0,46.2316,46.2566,46.1566,46.2483,247092.0
2019-07-26 09:30:00,55.54,55.67,55.35,55.51,175731.0,46.315,46.4234,46.1566,46.29,175731.0
2019-07-26 09:35:00,55.53,55.6,55.45,55.48,48403.0,46.3067,46.365,46.2399,46.265,48403.0
2019-07-26 09:40:00,55.51,55.69,55.48,55.58,43904.0,46.29,46.4401,46.265,46.3484,43904.0
2019-07-26 09:45:00,55.55,55.63,55.46,55.59,35758.0,46.3233,46.39,46.2483,46.3567,35758.0
2019-07-26 09:50:00,55.61,55.7,55.56,55.69,47273.0,46.3734,46.4484,46.3317,46.4401,47273.0
2019-07-26 09:55:00,55.7,55.72,55.6,55.6,32979.0,46.4484,46.4651,46.365,46.365,32979.0
2019-07-26 10:00:00,55.6,55.7,55.58,55.68,32386.0,46.365,46.4484,46.3484,46.4317,32386.0
2019-07-26 10:05:00,55.69,55.78,55.68,55.76,61979.0,46.4401,46.5151,46.4317,46.4985,61979.0
2019-07-26 10:10:00,55.76,55.9,55.76,55.88,69650.0,46.4985,46.6152,46.4985,46.5985,69650.0
2019-07-26 10:15:00,55.9,55.93,55.81,55.87,80384.0,46.6152,46.6402,46.5402,46.5902,80384.0
2019-07-26 10:20:00,55.87,55.91,55.75,55.75,56708.0,46.5902,46.6235,46.4901,46.4901,56708.0
2019-07-26 10:25:00,55.76,55.79,55.67,55.7,57982.0,46.4985,46.5235,46.4234,46.4484,57982.0
2019-07-26 10:30:00,55.7,55.71,55.61,55.7,43742.0,46.4484,46.4568,46.3734,46.4484,43742.0
2019-07-26 10:35:00,55.7,55.7,55.61,55.64,37072.0,46.4484,46.4484,46.3734,46.3984,37072.0
2019-07-26 10:40:00,55.62,55.64,55.55,55.59,41699.0,46.3817,46.3984,46.3233,46.3567,41699.0
2019-07-26 10:45:00,55.59,55.67,55.59,55.67,20596.0,46.3567,46.4234,46.3567,46.4234,20596.0
2019-07-26 10:50:00,55.66,55.69,55.66,55.66,25383.0,46.4151,46.4401,46.4151,46.4151,25383.0
2019-07-26 10:55:00,55.66,55.67,55.62,55.63,14135.0,46.4151,46.4234,46.3817,46.39,14135.0
2019-07-26 11:00:00,55.62,55.77,55.62,55.76,29329.0,46.3817,46.5068,46.3817,46.4985,29329.0
2019-07-26 11:05:00,55.76,55.82,55.73,55.76,29988.0,46.4985,46.5485,46.4734,46.4985,29988.0
2019-07-26 11:10:00,55.76,55.82,55.73,55.79,20268.0,46.4985,46.5485,46.4734,46.5235,20268.0
2019-07-26 11:15:00,55.79,55.81,55.7,55.74,28119.0,46.5235,46.5402,46.4484,46.4818,28119.0
2019-07-26 11:20:00,55.73,55.78,55.73,55.78,20914.0,46.4734,46.5151,46.4734,46.5151,20914.0
2019-07-26 11:25:00,55.77,55.82,55.77,55.79,42327.0,46.5068,46.5485,46.5068,46.5235,42327.0
2019-07-26 11:30:00,55.79,55.8,55.74,55.78,34786.0,46.5235,46.5318,46.4818,46.5151,34786.0
2019-07-26 11:35:00,55.78,55.8,55.75,55.8,30455.0,46.5151,46.5318,46.4901,46.5318,30455.0
2019-07-26 11:40:00,55.8,55.87,55.78,55.86,44419.0,46.5318,46.5902,46.5151,46.5818,44419.0
2019-07-26 11:45:00,55.88,55.93,55.86,55.9,73165.0,46.5985,46.6402,46.5818,46.6152,73165.0
2019-07-26 11:50:00,55.9,55.99,55.87,55.98,86014.0,46.6152,46.6903,46.5902,46.6819,86014.0
2019-07-26 11:55:00,55.99,56.0,55.94,55.96,58184.0,46.6903,46.6986,46.6486,46.6652,58184.0
2019-07-26 12:00:00,55.96,55.99,55.9,55.94,27746.0,46.6652,46.6903,46.6152,46.6486,27746.0
2019-07-26 12:05:00,55.93,55.95,55.87,55.95,50378.0,46.6402,46.6569,46.5902,46.6569,50378.0
2019-07-26 12:10:00,55.95,55.99,55.94,55.97,34327.0,46.6569,46.6903,46.6486,46.6736,34327.0
2019-07-26 12:15:00,55.97,55.99,55.85,55.86,47383.0,46.6736,46.6903,46.5735,46.5818,47383.0
2019-07-26 12:20:00,55.86,55.88,55.82,55.83,18080.0,46.5818,46.5985,46.5485,46.5568,18080.0
2019-07-26 12:25:00,55.84,55.87,55.82,55.84,26329.0,46.5652,46.5902,46.5485,46.5652,26329.0
2019-07-26 12:30:00,55.84,55.85,55.76,55.79,21710.0,46.5652,46.5735,46.4985,46.5235,21710.0
2019-07-26 12:35:00,55.79,55.81,55.76,55.81,18981.0,46.5235,46.5402,46.4985,46.5402,18981.0
2019-07-26 12:40:00,55.82,55.85,55.79,55.83,34227.0,46.5485,46.5735,46.5235,46.5568,34227.0
2019-07-26 12:45:00,55.84,55.86,55.81,55.81,15100.0,46.5652,46.5818,46.5402,46.5402,15100.0
2019-07-26 12:50:00,55.82,55.82,55.77,55.79,44199.0,46.5485,46.5485,46.5068,46.5235,44199.0
2019-07-26 12:55:00,55.79,55.79,55.74,55.74,34186.0,46.5235,46.5235,46.4818,46.4818,34186.0
2019-07-26 13:00:00,55.74,55.8,55.74,55.8,25723.0,46.4818,46.5318,46.4818,46.5318,25723.0
2019-07-26 13:05:00,55.8,55.81,55.71,55.71,22614.0,46.5318,46.5402,46.4568,46.4568,22614.0
2019-07-26 13:10:00,55.71,55.71,55.61,55.62,56660.0,46.4568,46.4568,46.3734,46.3817,56660.0
2019-07-26 13:15:00,55.63,55.66,55.59,55.61,42350.0,46.39,46.4151,46.3567,46.3734,42350.0
2019-07-26 13:20:00,55.62,55.66,55.59,55.64,23013.0,46.3817,46.4151,46.3567,46.3984,23013.0
2019-07-26 13:25:00,55.64,55.69,55.62,55.65,22081.0,46.3984,46.4401,46.3817,46.4067,22081.0
2019-07-26 13:30:00,55.66,55.68,55.62,55.62,12776.0,46.4151,46.4317,46.3817,46.3817,12776.0
2019-07-26 13:35:00,55.63,55.63,55.57,55.59,57444.0,46.39,46.39,46.34,46.3567,57444.0
2019-07-26 13:40:00,55.59,55.59,55.58,55.58,80600.0,46.3567,46.3567,46.3484,46.3484,80600.0
2019-07-26 13:45:00,55.58,55.59,55.56,55.57,33281.0,46.3484,46.3567,46.3317,46.34,33281.0
2019-07-26 13:50:00,55.57,55.57,55.5,55.51,37600.0,46.34,46.34,46.2816,46.29,37600.0
2019-07-26 13:55:00,55.51,55.52,55.43,55.45,44800.0,46.29,46.2983,46.2233,46.2399,44800.0
2019-07-26 14:00:00,55.45,55.47,55.43,55.46,41516.0,46.2399,46.2566,46.2233,46.2483,41516.0
2019-07-26 14:05:00,55.45,55.51,55.43,55.5,32692.0,46.2399,46.29,46.2233,46.2816,32692.0
2019-07-26 14:10:00,55.5,55.55,55.49,55.52,38937.0,46.2816,46.3233,46.2733,46.2983,38937.0
2019-07-26 14:15:00,55.53,55.55,55.52,55.55,25703.0,46.3067,46.3233,46.2983,46.3233,25703.0
2019-07-26 14:20:00,55.55,55.63,55.54,55.6,47253.0,46.3233,46.39,46.315,46.365,47253.0
2019-07-26 14:25:00,55.61,55.68,55.6,55.67,30880.0,46.3734,46.4317,46.365,46.4234,30880.0
2019-07-26 14:30:00,55.68,55.76,55.68,55.75,32747.0,46.4317,46.4985,46.4317,46.4901,32747.0
2019-07-26 14:35:00,55.74,55.76,55.71,55.72,26064.0,46.4818,46.4985,46.4568,46.4651,26064.0
2019-07-26 14:40:00,55.71,55.72,55.68,55.71,17102.0,46.4568,46.4651,46.4317,46.4568,17102.0
2019-07-26 14:45:00,55.71,55.77,55.7,55.73,32155.0,46.4568,46.5068,46.4484,46.4734,32155.0
2019-07-26 14:50:00,55.73,55.74,55.68,55.69,68363.0,46.4734,46.4818,46.4317,46.4401,68363.0
2019-07-26 14:55:00,55.69,55.79,55.67,55.77,36469.0,46.4401,46.5235,46.4234,46.5068,36469.0
2019-07-26 15:00:00,55.77,55.82,55.75,55.81,88877.0,46.5068,46.5485,46.4901,46.5402,88877.0
2019-07-26 15:05:00,55.83,55.83,55.76,55.78,46601.0,46.5568,46.5568,46.4985,46.5151,46601.0
2019-07-26 15:10:00,55.79,55.79,55.7,55.71,31450.0,46.5235,46.5235,46.4484,46.4568,31450.0
2019-07-26 15:15:00,55.7,55.71,55.65,55.65,40830.0,46.4484,46.4568,46.4067,46.4067,40830.0
2019-07-26 15:20:00,55.65,55.67,55.59,55.62,90410.0,46.4067,46.4234,46.3567,46.3817,90410.0
2019-07-26 15:25:00,55.61,55.65,55.59,55.65,24531.0,46.3734,46.4067,46.3567,46.4067,24531.0
2019-07-26 15:30:00,55.65,55.78,55.64,55.74,73664.0,46.4067,46.5151,46.3984,46.4818,73664.0
2019-07-26 15:35:00,55.73,55.76,55.68,55.68,27494.0,46.4734,46.4985,46.4317,46.4317,27494.0
2019-07-26 15:40:00,55.69,55.7,55.54,55.55,101980.0,46.4401,46.4484,46.315,46.3233,101980.0
2019-07-26 15:45:00,55.55,55.57,55.52,55.53,71320.0,46.3233,46.34,46.2983,46.3067,71320.0
2019-07-26 15:50:00,55.53,55.61,55.52,55.58,86644.0,46.3067,46.3734,46.2983,46.3484,86644.0
2019-07-26 15:55:00,55.58,55.6,55.53,55.54,150087.0,46.3484,46.365,46.3067,46.315,150087.0
2019-07-29 09:30:00,55.47,55.79,55.45,55.79,197312.0,46.2566,46.5235,46.2399,46.5235,197312.0
2019-07-29 09:35:00,55.78,56.11,55.76,56.02,113170.0,46.5151,46.7903,46.4985,46.7153,113170.0
2019-07-29 09:40:00,56.05,56.08,55.9,55.99,76148.0,46.7403,46.7653,46.6152,46.6903,76148.0
2019-07-29 09:45:00,56.0,56.12,55.96,56.12,99447.0,46.6986,46.7987,46.6652,46.7987,99447.0
2019-07-29 09:50:00,56.12,56.29,56.11,56.23,92198.0,46.7987,46.9404,46.7903,46.8904,92198.0
2019-07-29 09:55:00,56.23,56.33,56.23,56.3,65203.0,46.8904,46.9738,46.8904,46.9488,65203.0
2019-07-29 10:00:00,56.3,56.31,56.22,56.29,220477.0,46.9488,46.9571,46.8821,46.9404,220477.0
2019-07-29 10:05:00,56.28,56.29,56.2,56.27,106068.0,46.9321,46.9404,46.8654,46.9237,106068.0
2019-07-29 10:10:00,56.27,56.28,56.18,56.22,84636.0,46.9237,46.9321,46.8487,46.8821,84636.0
2019-07-29 10:15:00,56.22,56.25,56.14,56.23,72092.0,46.8821,46.9071,46.8153,46.8904,72092.0
2019-07-29 10:20:00,56.23,56.25,56.11,56.16,50463.0,46.8904,46.9071,46.7903,46.832,50463.0
2019-07-29 10:25:00,56.17,56.25,56.14,56.21,54285.0,46.8404,46.9071,46.8153,46.8737,54285.0
2019-07-29 10:30:00,56.21,56.24,56.16,56.17,34770.0,46.8737,46.8987,46.832,46.8404,34770.0
2019-07-29 10:35:00,56.16,56.16,55.99,56.03,62961.0,46.832,46.832,46.6903,46.7236,62961.0
2019-07-29 10:40:00,56.03,56.13,56.02,56.11,24551.0,46.7236,46.807,46.7153,46.7903,24551.0
2019-07-29 10:45:00,56.11,56.14,56.09,56.11,34148.0,46.7903,46.8153,46.7736,46.7903,34148.0
2019-07-29 10:50:00,56.11,56.13,56.02,56.04,28315.0,46.7903,46.807,46.7153,46.7319,28315.0
2019-07-29 10:55:00,56.04,56.13,56.03,56.12,28182.0,46.7319,46.807,46.7236,46.7987,28182.0
2019-07-29 11:00:00,56.13,56.15,56.06,56.1,31832.0,46.807,46.8237,46.7486,46.782,31832.0
2019-07-29 11:05:00,56.09,56.09,56.01,56.01,20275.0,46.7736,46.7736,46.7069,46.7069,20275.0
2019-07-29 11:10:00,56.01,56.06,56.0,56.03,38067.0,46.7069,46.7486,46.6986,46.7236,38067.0
2019-07-29 11:15:00,56.03,56.04,55.95,55.96,32902.0,46.7236,46.7319,46.6569,46.6652,32902.0
2019-07-29 11:20:00,55.96,56.0,55.93,55.98,36808.0,46.6652,46.6986,46.6402,46.6819,36808.0
2019-07-29 11:25:00,55.98,56.04,55.94,55.95,50944.0,46.6819,46.7319,46.6486,46.6569,50944.0
2019-07-29 11:30:00,55.96,55.97,55.93,55.94,21045.0,46.6652,46.6736,46.6402,46.6486,21045.0
2019-07-29 11:35:00,55.94,56.1,55.94,56.09,51497.0,46.6486,46.782,46.6486,46.7736,51497.0
2019-07-29 11:40:00,56.08,56.13,56.05,56.12,20912.0,46.7653,46.807,46.7403,46.7987,20912.0
2019-07-29 11:45:00,56.12,56.15,56.1,56.11,41167.0,46.7987,46.8237,46.782,46.7903,41167.0
2019-07-29 11:50:00,56.11,56.13,56.07,56.09,29692.0,46.7903,46.807,46.757,46.7736,29692.0
2019-07-29 11:55:00,56.09,56.15,56.08,56.14,32907.0,46.7736,46.8237,46.7653,46.8153,32907.0
2019-07-29 12:00:00,56.14,56.14,56.07,56.1,37988.0,46.8153,46.8153,46.757,46.782,37988.0
2019-07-29 12:05:00,56.1,56.14,56.07,56.14,38582.0,46.782,46.8153,46.757,46.8153,38582.0
2019-07-29 12:10:00,56.14,56.16,56.12,56.15,41786.0,46.8153,46.832,46.7987,46.8237,41786.0
2019-07-29 12:15:00,56.15,56.15,56.11,56.14,16244.0,46.8237,46.8237,46.7903,46.8153,16244.0
2019-07-29 12:20:00,56.14,56.19,56.13,56.18,26865.0,46.8153,46.857,46.807,46.8487,26865.0
2019-07-29 12:25:00,56.18,56.28,56.18,56.27,37281.0,46.8487,46.9321,46.8487,46.9237,37281.0
2019-07-29 12:30:00,56.27,56.33,56.26,56.33,54565.0,46.9237,46.9738,46.9154,46.9738,54565.0
2019-07-29 12:35:00,56.32,56.36,56.3,56.34,42437.0,46.9654,46.9988,46.9488,46.9821,42437.0
2019-07-29 12:40:00,56.35,56.45,56.34,56.44,59651.0,46.9905,47.0738,46.9821,47.0655,59651.0
2019-07-29 12:45:00,56.45,56.46,56.36,56.37,63472.0,47.0738,47.0822,46.9988,47.0071,63472.0
2019-07-29 12:50:00,56.37,56.43,56.36,56.42,22928.0,47.0071,47.0572,46.9988,47.0488,22928.0
2019-07-29 12:55:00,56.42,56.48,56.4,56.48,29960.0,47.0488,47.0989,47.0322,47.0989,29960.0
2019-07-29 13:00:00,56.48,56.49,56.43,56.48,65811.0,47.0989,47.1072,47.0572,47.0989,65811.0
2019-07-29 13:05:00,56.48,56.49,56.45,56.48,23267.0,47.0989,47.1072,47.0738,47.0989,23267.0
2019-07-29 13:10:00,56.49,56.52,56.46,56.46,57615.0,47.1072,47.1322,47.0822,47.0822,57615.0
2019-07-29 13:15:00,56.47,56.48,56.42,56.44,29574.0,47.0905,47.0989,47.0488,47.0655,29574.0
2019-07-29 13:20:00,56.43,56.46,56.42,56.45,25867.0,47.0572,47.0822,47.0488,47.0738,25867.0
2019-07-29 13:25:00,56.46,56.48,56.44,56.45,19113.0,47.0822,47.0989,47.0655,47.0738,19113.0
2019-07-29 13:30:00,56.46,56.47,56.43,56.44,34485.0,47.0822,47.0905,47.0572,47.0655,34485.0
2019-07-29 13:35:00,56.45,56.48,56.44,56.47,29022.0,47.0738,47.0989,47.0655,47.0905,29022.0
2019-07-29 13:40:00,56.47,56.47,56.34,56.35,33815.0,47.0905,47.0905,46.9821,46.9905,33815.0
2019-07-29 13:45:00,56.36,56.4,56.34,56.37,23277.0,46.9988,47.0322,46.9821,47.0071,23277.0
2019-07-29 13:50:00,56.36,56.37,56.3,56.3,23106.0,46.9988,47.0071,46.9488,46.9488,23106.0
2019-07-29 13:55:00,56.31,56.32,56.25,56.29,30784.0,46.9571,46.9654,46.9071,46.9404,30784.0
2019-07-29 14:00:00,56.28,56.31,56.24,56.26,22915.0,46.9321,46.9571,46.8987,46.9154,22915.0
2019-07-29 14:05:00,56.26,56.28,56.24,56.26,40024.0,46.9154,46.9321,46.8987,46.9154,40024.0
2019-07-29 14:10:00,56.26,56.27,56.23,56.27,23017.0,46.9154,46.9237,46.8904,46.9237,23017.0
2019-07-29 14:15:00,56.27,56.27,56.23,56.27,18749.0,46.9237,46.9237,46.8904,46.9237,18749.0
2019-07-29 14:20:00,56.27,56.27,56.23,56.26,21835.0,46.9237,46.9237,46.8904,46.9154,21835.0
2019-07-29 14:25:00,56.26,56.28,56.22,56.28,23438.0,46.9154,46.9321,46.8821,46.9321,23438.0
2019-07-29 14:30:00,56.28,56.29,56.24,56.26,21630.0,46.9321,46.9404,46.8987,46.9154,21630.0
2019-07-29 14:35:00,56.26,56.27,56.21,56.22,30829.0,46.9154,46.9237,46.8737,46.8821,30829.0
2019-07-29 14:40:00,56.22,56.24,56.19,56.21,25249.0,46.8821,46.8987,46.857,46.8737,25249.0
2019-07-29 14:45:00,56.2,56.23,56.19,56.22,18867.0,46.8654,46.8904,46.857,46.8821,18867.0
2019-07-29 14:50:00,56.22,56.31,56.21,56.29,35794.0,46.8821,46.9571,46.8737,46.9404,35794.0
2019-07-29 14:55:00,56.3,56.34,56.27,56.28,35923.0,46.9488,46.9821,46.9237,46.9321,35923.0
2019-07-29 15:00:00,56.28,56.29,56.24,56.29,31995.0,46.9321,46.9404,46.8987,46.9404,31995.0
2019-07-29 15:05:00,56.29,56.3,56.24,56.29,33075.0,46.9404,46.9488,46.8987,46.9404,33075.0
2019-07-29 15:10:00,56.28,56.3,56.24,56.29,35452.0,46.9321,46.9488,46.8987,46.9404,35452.0
2019-07-29 15:15:00,56.29,56.29,56.23,56.29,39415.0,46.9404,46.9404,46.8904,46.9404,39415.0
2019-07-29 15:20:00,56.29,56.32,56.27,56.32,28287.0,46.9404,46.9654,46.9237,46.9654,28287.0
2019-07-29 15:25:00,56.32,56.33,56.25,56.27,40924.0,46.9654,46.9738,46.9071,46.9237,40924.0
2019-07-29 15:30:00,56.27,56.3,56.23,56.28,46899.0,46.9237,46.9488,46.8904,46.9321,46899.0
2019-07-29 15:35:00,56.28,56.29,56.25,56.28,37132.0,46.9321,46.9404,46.9071,46.9321,37132.0
2019-07-29 15:40:00,56.29,56.35,56.28,56.33,60754.0,46.9404,46.9905,46.9321,46.9738,60754.0
2019-07-29 15:45:00,56.33,56.34,56.3,56.33,61530.0,46.9738,46.9821,46.9488,46.9738,61530.0
2019-07-29 15:50:00,56.33,56.33,56.22,56.23,86787.0,46.9738,46.9738,46.8821,46.8904,86787.0
2019-07-29 15:55:00,56.24,56.3,56.23,56.26,154264.0,46.8987,46.9488,46.8904,46.9154,154264.0
2019-07-30 09:30:00,55.98,56.14,55.77,55.8,156019.0,46.6819,46.8153,46.5068,46.5318,156019.0
2019-07-30 09:35:00,55.81,56.0,55.65,55.65,139069.0,46.5402,46.6986,46.4067,46.4067,139069.0
2019-07-30 09:40:00,55.66,55.75,55.54,55.55,89671.0,46.4151,46.4901,46.315,46.3233,89671.0
2019-07-30 09:45:00,55.56,55.84,55.54,55.8,69823.0,46.3317,46.5652,46.315,46.5318,69823.0
2019-07-30 09:50:00,55.84,56.0,55.8,56.0,47028.0,46.5652,46.6986,46.5318,46.6986,47028.0
2019-07-30 09:55:00,56.0,56.03,55.85,55.95,56621.0,46.6986,46.7236,46.5735,46.6569,56621.0
2019-07-30 10:00:00,55.94,56.03,55.92,56.02,63232.0,46.6486,46.7236,46.6319,46.7153,63232.0
2019-07-30 10:05:00,56.02,56.1,55.97,55.98,83430.0,46.7153,46.782,46.6736,46.6819,83430.0
2019-07-30 10:10:00,55.98,56.08,55.96,55.97,43230.0,46.6819,46.7653,46.6652,46.6736,43230.0
2019-07-30 10:15:00,55.98,56.02,55.9,55.96,36442.0,46.6819,46.7153,46.6152,46.6652,36442.0
2019-07-30 10:20:00,55.91,55.94,55.89,55.93,25467.0,46.6235,46.6486,46.6069,46.6402,25467.0
2019-07-30 10:25:00,55.91,56.02,55.9,55.95,42530.0,46.6235,46.7153,46.6152,46.6569,42530.0
2019-07-30 10:30:00,55.96,56.11,55.94,56.01,50284.0,46.6652,46.7903,46.6486,46.7069,50284.0
2019-07-30 10:35:00,56.01,56.05,55.97,56.02,34316.0,46.7069,46.7403,46.6736,46.7153,34316.0
2019-07-30 10:40:00,56.04,56.06,55.94,55.95,36661.0,46.7319,46.7486,46.6486,46.6569,36661.0
2019-07-30 10:45:00,55.95,55.96,55.88,55.94,31809.0,46.6569,46.6652,46.5985,46.6486,31809.0
2019-07-30 10:50:00,55.94,56.04,55.91,56.03,52953.0,46.6486,46.7319,46.6235,46.7236,52953.0
2019-07-30 10:55:00,56.04,56.05,55.96,55.99,31825.0,46.7319,46.7403,46.6652,46.6903,31825.0
2019-07-30 11:00:00,56.01,56.12,56.0,56.12,53552.0,46.7069,46.7987,46.6986,46.7987,53552.0
2019-07-30 11:05:00,56.13,56.24,56.08,56.19,45181.0,46.807,46.8987,46.7653,46.857,45181.0
2019-07-30 11:10:00,56.19,56.27,56.15,56.27,62819.0,46.857,46.9237,46.8237,46.9237,62819.0
2019-07-30 11:15:00,56.28,56.31,56.23,56.31,30891.0,46.9321,46.9571,46.8904,46.9571,30891.0
2019-07-30 11:20:00,56.31,56.31,56.23,56.27,34430.0,46.9571,46.9571,46.8904,46.9237,34430.0
2019-07-30 11:25:00,56.27,56.3,56.24,56.26,24445.0,46.9237,46.9488,46.8987,46.9154,24445.0
2019-07-30 11:30:00,56.25,56.31,56.19,56.31,30521.0,46.9071,46.9571,46.857,46.9571,30521.0
2019-07-30 11:35:00,56.3,56.35,56.27,56.31,27263.0,46.9488,46.9905,46.9237,46.9571,27263.0
2019-07-30 11:40:00,56.3,56.37,56.29,56.32,39952.0,46.9488,47.0071,46.9404,46.9654,39952.0
2019-07-30 11:45:00,56.33,56.4,56.32,56.35,95902.0,46.9738,47.0322,46.9654,46.9905,95902.0
2019-07-30 11:50:00,56.35,56.45,56.35,56.45,65906.0,46.9905,47.0738,46.9905,47.0738,65906.0
2019-07-30 11:55:00,56.45,56.45,56.32,56.35,46722.0,47.0738,47.0738,46.9654,46.9905,46722.0
2019-07-30 12:00:00,56.34,56.36,56.24,56.25,45409.0,46.9821,46.9988,46.8987,46.9071,45409.0
2019-07-30 12:05:00,56.24,56.31,56.24,56.3,37485.0,46.8987,46.9571,46.8987,46.9488,37485.0
2019-07-30 12:10:00,56.31,56.32,56.22,56.22,26667.0,46.9571,46.9654,46.8821,46.8821,26667.0
2019-07-30 12:15:00,56.23,56.3,56.22,56.29,45584.0,46.8904,46.9488,46.8821,46.9404,45584.0
2019-07-30 12:20:00,56.29,56.33,56.28,56.31,13616.0,46.9404,46.9738,46.9321,46.9571,13616.0
2019-07-30 12:25:00,56.3,56.36,56.27,56.36,21248.0,46.9488,46.9988,46.9237,46.9988,21248.0
2019-07-30 12:30:00,56.36,56.4,56.35,56.36,26220.0,46.9988,47.0322,46.9905,46.9988,26220.0
2019-07-30 12:35:00,56.37,56.37,56.34,56.34,14182.0,47.0071,47.0071,46.9821,46.9821,14182.0
2019-07-30 12:40:00,56.35,56.4,56.34,56.39,18602.0,46.9905,47.0322,46.9821,47.0238,18602.0
2019-07-30 12:45:00,56.39,56.39,56.34,56.37,17766.0,47.0238,47.0238,46.9821,47.0071,17766.0
2019-07-30 12:50:00,56.37,56.38,56.31,56.31,21883.0,47.0071,47.0155,46.9571,46.9571,21883.0
2019-07-30 12:55:00,56.33,56.39,56.3,56.39,33107.0,46.9738,47.0238,46.9488,47.0238,33107.0
2019-07-30 13:00:00,56.39,56.42,56.33,56.34,22693.0,47.0238,47.0488,46.9738,46.9821,22693.0
2019-07-30 13:05:00,56.34,56.36,56.32,56.34,15730.0,46.9821,46.9988,46.9654,46.9821,15730.0
2019-07-30 13:10:00,56.35,56.4,56.34,56.38,73015.0,46.9905,47.0322,46.9821,47.0155,73015.0
2019-07-30 13:15:00,56.37,56.45,56.35,56.42,40692.0,47.0071,47.0738,46.9905,47.0488,40692.0
2019-07-30 13:20:00,56.41,56.46,56.4,56.45,35621.0,47.0405,47.0822,47.0322,47.0738,35621.0
2019-07-30 13:25:00,56.45,56.46,56.39,56.4,17506.0,47.0738,47.0822,47.0238,47.0322,17506.0
2019-07-30 13:30:00,56.4,56.46,56.38,56.44,26739.0,47.0322,47.0822,47.0155,47.0655,26739.0
2019-07-30 13:35:00,56.44,56.47,56.41,56.42,28635.0,47.0655,47.0905,47.0405,47.0488,28635.0
2019-07-30 13:40:00,56.42,56.51,56.41,56.51,32462.0,47.0488,47.1239,47.0405,47.1239,32462.0
2019-07-30 13:45:00,56.51,56.53,56.46,56.5,34066.0,47.1239,47.1406,47.0822,47.1155,34066.0
2019-07-30 13:50:00,56.5,56.51,56.47,56.48,36906.0,47.1155,47.1239,47.0905,47.0989,36906.0
2019-07-30 13:55:00,56.48,56.55,56.48,56.54,28117.0,47.0989,47.1572,47.0989,47.1489,28117.0
2019-07-30 14:00:00,56.54,56.59,56.5,56.51,46390.0,47.1489,47.1906,47.1155,47.1239,46390.0
2019-07-30 14:05:00,56.51,56.52,56.46,56.5,56461.0,47.1239,47.1322,47.0822,47.1155,56461.0
2019-07-30 14:10:00,56.5,56.53,56.48,56.51,41281.0,47.1155,47.1406,47.0989,47.1239,41281.0
2019-07-30 14:15:00,56.51,56.55,56.5,56.51,44591.0,47.1239,47.1572,47.1155,47.1239,44591.0
2019-07-30 14:20:00,56.51,56.51,56.46,56.49,40188.0,47.1239,47.1239,47.0822,47.1072,40188.0
2019-07-30 14:25:00,56.5,56.51,56.46,56.5,30379.0,47.1155,47.1239,47.0822,47.1155,30379.0
2019-07-30 14:30:00,56.49,56.5,56.42,56.45,44366.0,47.1072,47.1155,47.0488,47.0738,44366.0
2019-07-30 14:35:00,56.45,56.5,56.42,56.49,21773.0,47.0738,47.1155,47.0488,47.1072,21773.0
2019-07-30 14:40:00,56.48,56.51,56.46,56.48,82805.0,47.0989,47.1239,47.0822,47.0989,82805.0
2019-07-30 14:45:00,56.47,56.52,56.46,56.52,51996.0,47.0905,47.1322,47.0822,47.1322,51996.0
2019-07-30 14:50:00,56.52,56.54,56.5,56.51,35457.0,47.1322,47.1489,47.1155,47.1239,35457.0
2019-07-30 14:55:00,56.5,56.53,56.47,56.48,36336.0,47.1155,47.1406,47.0905,47.0989,36336.0
2019-07-30 15:00:00,56.47,56.5,56.45,56.48,50540.0,47.0905,47.1155,47.0738,47.0989,50540.0
2019-07-30 15:05:00,56.48,56.48,56.42,56.45,50712.0,47.0989,47.0989,47.0488,47.0738,50712.0
2019-07-30 15:10:00,56.44,56.49,56.43,56.45,62167.0,47.0655,47.1072,47.0572,47.0738,62167.0
2019-07-30 15:15:00,56.44,56.47,56.43,56.47,47179.0,47.0655,47.0905,47.0572,47.0905,47179.0
2019-07-30 15:20:00,56.46,56.47,56.42,56.45,40278.0,47.0822,47.0905,47.0488,47.0738,40278.0
2019-07-30 15:25:00,56.45,56.5,56.45,56.49,32865.0,47.0738,47.1155,47.0738,47.1072,32865.0
2019-07-30 15:30:00,56.49,56.5,56.44,56.48,44326.0,47.1072,47.1155,47.0655,47.0989,44326.0
2019-07-30 15:35:00,56.48,56.49,56.42,56.44,58637.0,47.0989,47.1072,47.0488,47.0655,58637.0
2019-07-30 15:40:00,56.45,56.46,56.4,56.44,46920.0,47.0738,47.0822,47.0322,47.0655,46920.0
2019-07-30 15:45:00,56.44,56.5,56.41,56.48,121206.0,47.0655,47.1155,47.0405,47.0989,121206.0
2019-07-30 15:50:00,56.48,56.5,56.45,56.48,132449.0,47.0989,47.1155,47.0738,47.0989,132449.0
2019-07-30 15:55:00,56.47,56.54,56.45,56.53,307673.0,47.0905,47.1489,47.0738,47.1406,307673.0
2019-07-31 09:30:00,56.6,56.6,56.33,56.44,253380.0,47.1989,47.1989,46.9738,47.0655,253380.0
2019-07-31 09:35:00,56.43,56.46,56.17,56.27,137761.0,47.0572,47.0822,46.8404,46.9237,137761.0
2019-07-31 09:40:00,56.26,56.26,56.1,56.19,76753.0,46.9154,46.9154,46.782,46.857,76753.0
2019-07-31 09:45:00,56.19,56.26,56.12,56.24,94722.0,46.857,46.9154,46.7987,46.8987,94722.0
2019-07-31 09:50:00,56.24,56.26,56.16,56.21,154038.0,46.8987,46.9154,46.832,46.8737,154038.0
2019-07-31 09:55:00,56.22,56.46,56.21,56.45,94205.0,46.8821,47.0822,46.8737,47.0738,94205.0
2019-07-31 10:00:00,56.46,56.51,56.4,56.41,72317.0,47.0822,47.1239,47.0322,47.0405,72317.0
2019-07-31 10:05:00,56.41,56.42,56.29,56.31,58159.0,47.0405,47.0488,46.9404,46.9571,58159.0
2019-07-31 10:10:00,56.31,56.35,56.19,56.21,53609.0,46.9571,46.9905,46.857,46.8737,53609.0
2019-07-31 10:15:00,56.2,56.21,56.13,56.15,47824.0,46.8654,46.8737,46.807,46.8237,47824.0
2019-07-31 10:20:00,56.17,56.21,56.04,56.07,83474.0,46.8404,46.8737,46.7319,46.757,83474.0
2019-07-31 10:25:00,56.05,56.08,55.98,56.0,96302.0,46.7403,46.7653,46.6819,46.6986,96302.0
2019-07-31 10:30:00,55.99,56.05,55.95,55.96,45523.0,46.6903,46.7403,46.6569,46.6652,45523.0
2019-07-31 10:35:00,55.95,56.0,55.91,56.0,34417.0,46.6569,46.6986,46.6235,46.6986,34417.0
2019-07-31 10:40:00,55.99,56.03,55.95,56.01,29158.0,46.6903,46.7236,46.6569,46.7069,29158.0
2019-07-31 10:45:00,56.01,56.06,55.95,56.0,34766.0,46.7069,46.7486,46.6569,46.6986,34766.0
2019-07-31 10:50:00,56.0,56.07,55.98,56.01,44783.0,46.6986,46.757,46.6819,46.7069,44783.0
2019-07-31 10:55:00,56.01,56.06,55.99,56.02,37841.0,46.7069,46.7486,46.6903,46.7153,37841.0
2019-07-31 11:00:00,56.03,56.08,56.0,56.05,28834.0,46.7236,46.7653,46.6986,46.7403,28834.0
2019-07-31 11:05:00,56.05,56.06,56.0,56.0,41129.0,46.7403,46.7486,46.6986,46.6986,41129.0
2019-07-31 11:10:00,56.0,56.12,56.0,56.1,98075.0,46.6986,46.7987,46.6986,46.782,98075.0
2019-07-31 11:15:00,56.09,56.13,56.06,56.12,68797.0,46.7736,46.807,46.7486,46.7987,68797.0
2019-07-31 11:20:00,56.12,56.13,56.09,56.12,22821.0,46.7987,46.807,46.7736,46.7987,22821.0
2019-07-31 11:25:00,56.13,56.26,56.13,56.26,40999.0,46.807,46.9154,46.807,46.9154,40999.0
2019-07-31 11:30:00,56.27,56.34,56.25,56.29,58666.0,46.9237,46.9821,46.9071,46.9404,58666.0
2019-07-31 11:35:00,56.29,56.3,56.18,56.22,50721.0,46.9404,46.9488,46.8487,46.8821,50721.0
2019-07-31 11:40:00,56.22,56.28,56.21,56.28,38072.0,46.8821,46.9321,46.8737,46.9321,38072.0
2019-07-31 11:45:00,56.28,56.39,56.27,56.39,40796.0,46.9321,47.0238,46.9237,47.0238,40796.0
2019-07-31 11:50:00,56.39,56.39,56.28,56.29,54612.0,47.0238,47.0238,46.9321,46.9404,54612.0
2019-07-31 11:55:00,56.29,56.38,56.28,56.38,27009.0,46.9404,47.0155,46.9321,47.0155,27009.0
2019-07-31 12:00:00,56.37,56.4,56.36,56.38,15805.0,47.0071,47.0322,46.9988,47.0155,15805.0
2019-07-31 12:05:00,56.38,56.48,56.38,56.44,30385.0,47.0155,47.0989,47.0155,47.0655,30385.0
2019-07-31 12:10:00,56.43,56.46,56.4,56.42,31744.0,47.0572,47.0822,47.0322,47.0488,31744.0
2019-07-31 12:15:00,56.42,56.43,56.37,56.39,32021.0,47.0488,47.0572,47.0071,47.0238,32021.0
2019-07-31 12:20:00,56.38,56.38,56.3,56.33,26438.0,47.0155,47.0155,46.9488,46.9738,26438.0
2019-07-31 12:25:00,56.33,56.36,56.32,56.36,15766.0,46.9738,46.9988,46.9654,46.9988,15766.0
2019-07-31 12:30:00,56.35,56.37,56.34,56.34,21408.0,46.9905,47.0071,46.9821,46.9821,21408.0
2019-07-31 12:35:00,56.34,56.45,56.34,56.43,52264.0,46.9821,47.0738,46.9821,47.0572,52264.0
2019-07-31 12:40:00,56.43,56.47,56.42,56.43,41572.0,47.0572,47.0905,47.0488,47.0572,41572.0
2019-07-31 12:45:00,56.43,56.43,56.38,56.39,20485.0,47.0572,47.0572,47.0155,47.0238,20485.0
2019-07-31 12:50:00,56.38,56.4,56.34,56.35,32340.0,47.0155,47.0322,46.9821,46.9905,32340.0
2019-07-31 12:55:00,56.35,56.35,56.28,56.3,42017.0,46.9905,46.9905,46.9321,46.9488,42017.0
2019-07-31 13:00:00,56.3,56.38,56.3,56.37,25965.0,46.9488,47.0155,46.9488,47.0071,25965.0
2019-07-31 13:05:00,56.37,56.38,56.33,56.35,33958.0,47.0071,47.0155,46.9738,46.9905,33958.0
2019-07-31 13:10:00,56.35,56.42,56.34,56.39,22580.0,46.9905,47.0488,46.9821,47.0238,22580.0
2019-07-31 13:15:00,56.4,56.41,56.37,56.4,20378.0,47.0322,47.0405,47.0071,47.0322,20378.0
2019-07-31 13:20:00,56.4,56.47,56.39,56.46,22191.0,47.0322,47.0905,47.0238,47.0822,22191.0
2019-07-31 13:25:00,56.46,56.47,56.4,56.42,37970.0,47.0822,47.0905,47.0322,47.0488,37970.0
2019-07-31 13:30:00,56.42,56.43,56.36,56.38,40622.0,47.0488,47.0572,46.9988,47.0155,40622.0
2019-07-31 13:35:00,56.37,56.44,56.33,56.44,24562.0,47.0071,47.0655,46.9738,47.0655,24562.0
2019-07-31 13:40:00,56.44,56.47,56.41,56.41,21481.0,47.0655,47.0905,47.0405,47.0405,21481.0
2019-07-31 13:45:00,56.41,56.47,56.4,56.42,24566.0,47.0405,47.0905,47.0322,47.0488,24566.0
2019-07-31 13:50:00,56.42,56.45,56.39,56.44,40147.0,47.0488,47.0738,47.0238,47.0655,40147.0
2019-07-31 13:55:00,56.45,56.5,56.44,56.47,51656.0,47.0738,47.1155,47.0655,47.0905,51656.0
2019-07-31 14:00:00,56.47,56.47,56.13,56.22,89205.0,47.0905,47.0905,46.807,46.8821,89205.0
2019-07-31 14:05:00,56.23,56.3,56.16,56.19,49937.0,46.8904,46.9488,46.832,46.857,49937.0
2019-07-31 14:10:00,56.2,56.24,56.16,56.17,50430.0,46.8654,46.8987,46.832,46.8404,50430.0
2019-07-31 14:15:00,56.15,56.2,56.12,56.19,49689.0,46.8237,46.8654,46.7987,46.857,49689.0
2019-07-31 14:20:00,56.18,56.2,56.11,56.12,53983.0,46.8487,46.8654,46.7903,46.7987,53983.0
2019-07-31 14:25:00,56.12,56.2,56.12,56.18,30523.0,46.7987,46.8654,46.7987,46.8487,30523.0
2019-07-31 14:30:00,56.18,56.31,56.17,56.31,39745.0,46.8487,46.9571,46.8404,46.9571,39745.0
2019-07-31 14:35:00,56.31,56.32,56.04,56.05,73693.0,46.9571,46.9654,46.7319,46.7403,73693.0
2019-07-31 14:40:00,56.05,56.11,55.91,55.94,97705.0,46.7403,46.7903,46.6235,46.6486,97705.0
2019-07-31 14:45:00,55.94,55.97,55.75,55.77,155952.0,46.6486,46.6736,46.4901,46.5068,155952.0
2019-07-31 14:50:00,55.77,55.77,55.4,55.65,155347.0,46.5068,46.5068,46.1983,46.4067,155347.0
2019-07-31 14:55:00,55.67,55.86,55.65,55.86,90428.0,46.4234,46.5818,46.4067,46.5818,90428.0
2019-07-31 15:00:00,55.85,56.04,55.78,55.92,110299.0,46.5735,46.7319,46.5151,46.6319,110299.0
2019-07-31 15:05:00,55.92,55.98,55.83,55.91,59535.0,46.6319,46.6819,46.5568,46.6235,59535.0
2019-07-31 15:10:00,55.91,55.98,55.82,55.98,73147.0,46.6235,46.6819,46.5485,46.6819,73147.0
2019-07-31 15:15:00,55.98,56.01,55.87,55.98,97805.0,46.6819,46.7069,46.5902,46.6819,97805.0
2019-07-31 15:20:00,55.97,56.11,55.96,56.09,90070.0,46.6736,46.7903,46.6652,46.7736,90070.0
2019-07-31 15:25:00,56.09,56.23,56.09,56.17,92260.0,46.7736,46.8904,46.7736,46.8404,92260.0
2019-07-31 15:30:00,56.17,56.2,56.07,56.09,77362.0,46.8404,46.8654,46.757,46.7736,77362.0
2019-07-31 15:35:00,56.1,56.15,56.08,56.12,89570.0,46.782,46.8237,46.7653,46.7987,89570.0
2019-07-31 15:40:00,56.12,56.25,56.07,56.25,134486.0,46.7987,46.9071,46.757,46.9071,134486.0
2019-07-31 15:45:00,56.25,56.35,56.22,56.34,132013.0,46.9071,46.9905,46.8821,46.9821,132013.0
2019-07-31 15:50:00,56.33,56.33,56.15,56.16,235574.0,46.9738,46.9738,46.8237,46.832,235574.0
2019-07-31 15:55:00,56.16,56.16,55.88,55.88,560897.0,46.832,46.832,46.5985,46.5985,560897.0
2019-08-01 09:30:00,55.8,56.27,55.74,56.12,198148.0,46.5318,46.9237,46.4818,46.7987,198148.0
2019-08-01 09:35:00,56.11,56.12,55.78,55.83,70369.0,46.7903,46.7987,46.5151,46.5568,70369.0
2019-08-01 09:40:00,55.83,55.88,55.67,55.75,139473.0,46.5568,46.5985,46.4234,46.4901,139473.0
2019-08-01 09:45:00,55.7,56.02,55.66,55.99,67812.0,46.4484,46.7153,46.4151,46.6903,67812.0
2019-08-01 09:50:00,55.98,56.05,55.83,55.86,36356.0,46.6819,46.7403,46.5568,46.5818,36356.0
2019-08-01 09:55:00,55.87,55.98,55.81,55.95,46911.0,46.5902,46.6819,46.5402,46.6569,46911.0
2019-08-01 10:00:00,55.93,55.98,55.83,55.9,40282.0,46.6402,46.6819,46.5568,46.6152,40282.0
2019-08-01 10:05:00,55.9,56.09,55.88,56.07,58592.0,46.6152,46.7736,46.5985,46.757,58592.0
2019-08-01 10:10:00,56.08,56.09,55.85,55.91,38496.0,46.7653,46.7736,46.5735,46.6235,38496.0
2019-08-01 10:15:00,55.9,56.0,55.87,55.94,42206.0,46.6152,46.6986,46.5902,46.6486,42206.0
2019-08-01 10:20:00,55.95,56.05,55.9,55.9,58314.0,46.6569,46.7403,46.6152,46.6152,58314.0
2019-08-01 10:25:00,55.9,56.1,55.9,56.07,38827.0,46.6152,46.782,46.6152,46.757,38827.0
2019-08-01 10:30:00,56.07,56.16,55.99,56.14,63483.0,46.757,46.832,46.6903,46.8153,63483.0
2019-08-01 10:35:00,56.14,56.16,55.98,55.98,52097.0,46.8153,46.832,46.6819,46.6819,52097.0
2019-08-01 10:40:00,55.99,56.02,55.91,55.95,130430.0,46.6903,46.7153,46.6235,46.6569,130430.0
2019-08-01 10:45:00,55.96,56.11,55.93,56.02,230196.0,46.6652,46.7903,46.6402,46.7153,230196.0
2019-08-01 10:50:00,56.03,56.19,56.03,56.19,76761.0,46.7236,46.857,46.7236,46.857,76761.0
2019-08-01 10:55:00,56.18,56.22,56.13,56.19,62173.0,46.8487,46.8821,46.807,46.857,62173.0
2019-08-01 11:00:00,56.2,56.32,56.15,56.3,89650.0,46.8654,46.9654,46.8237,46.9488,89650.0
2019-08-01 11:05:00,56.3,56.32,56.2,56.24,119376.0,46.9488,46.9654,46.8654,46.8987,119376.0
2019-08-01 11:10:00,56.25,56.26,56.15,56.17,68054.0,46.9071,46.9154,46.8237,46.8404,68054.0
2019-08-01 11:15:00,56.16,56.2,56.13,56.2,54188.0,46.832,46.8654,46.807,46.8654,54188.0
2019-08-01 11:20:00,56.19,56.29,56.19,56.29,79939.0,46.857,46.9404,46.857,46.9404,79939.0
2019-08-01 11:25:00,56.29,56.31,56.2,56.25,80052.0,46.9404,46.9571,46.8654,46.9071,80052.0
2019-08-01 11:30:00,56.25,56.33,56.2,56.33,75867.0,46.9071,46.9738,46.8654,46.9738,75867.0
2019-08-01 11:35:00,56.34,56.38,56.33,56.36,76666.0,46.9821,47.0155,46.9738,46.9988,76666.0
2019-08-01 11:40:00,56.37,56.45,56.33,56.44,89605.0,47.0071,47.0738,46.9738,47.0655,89605.0
2019-08-01 11:45:00,56.44,56.48,56.41,56.48,59995.0,47.0655,47.0989,47.0405,47.0989,59995.0
2019-08-01 11:50:00,56.48,56.6,56.43,56.52,154999.0,47.0989,47.1989,47.0572,47.1322,154999.0
2019-08-01 11:55:00,56.53,56.79,56.53,56.78,245578.0,47.1406,47.3574,47.1406,47.349,245578.0
2019-08-01 12:00:00,56.79,56.91,56.68,56.71,258303.0,47.3574,47.4574,47.2656,47.2907,258303.0
2019-08-01 12:05:00,56.7,56.71,56.59,56.6,64176.0,47.2823,47.2907,47.1906,47.1989,64176.0
2019-08-01 12:10:00,56.6,56.65,56.54,56.64,64902.0,47.1989,47.2406,47.1489,47.2323,64902.0
2019-08-01 12:15:00,56.64,56.7,56.53,56.57,76260.0,47.2323,47.2823,47.1406,47.1739,76260.0
2019-08-01 12:20:00,56.57,56.59,56.54,56.54,45309.0,47.1739,47.1906,47.1489,47.1489,45309.0
2019-08-01 12:25:00,56.54,56.65,56.53,56.65,36179.0,47.1489,47.2406,47.1406,47.2406,36179.0
2019-08-01 12:30:00,56.64,56.73,56.59,56.73,57795.0,47.2323,47.3073,47.1906,47.3073,57795.0
2019-08-01 12:35:00,56.73,56.74,56.64,56.69,44961.0,47.3073,47.3157,47.2323,47.274,44961.0
2019-08-01 12:40:00,56.7,56.77,56.69,56.75,50678.0,47.2823,47.3407,47.274,47.324,50678.0
2019-08-01 12:45:00,56.74,56.77,56.68,56.68,59688.0,47.3157,47.3407,47.2656,47.2656,59688.0
2019-08-01 12:50:00,56.69,56.74,56.67,56.73,41339.0,47.274,47.3157,47.2573,47.3073,41339.0
2019-08-01 12:55:00,56.72,56.73,56.6,56.68,76762.0,47.299,47.3073,47.1989,47.2656,76762.0
2019-08-01 13:00:00,56.68,56.69,56.64,56.68,28724.0,47.2656,47.274,47.2323,47.2656,28724.0
2019-08-01 13:05:00,56.68,56.7,56.65,56.69,42580.0,47.2656,47.2823,47.2406,47.274,42580.0
2019-08-01 13:10:00,56.69,56.7,56.55,56.55,41182.0,47.274,47.2823,47.1572,47.1572,41182.0
2019-08-01 13:15:00,56.55,56.64,56.54,56.62,28158.0,47.1572,47.2323,47.1489,47.2156,28158.0
2019-08-01 13:20:00,56.61,56.66,56.59,56.65,33509.0,47.2073,47.249,47.1906,47.2406,33509.0
2019-08-01 13:25:00,56.65,56.68,56.13,56.21,107184.0,47.2406,47.2656,46.807,46.8737,107184.0
2019-08-01 13:30:00,56.21,56.28,55.98,55.98,108730.0,46.8737,46.9321,46.6819,46.6819,108730.0
2019-08-01 13:35:00,55.96,56.03,55.75,55.75,81865.0,46.6652,46.7236,46.4901,46.4901,81865.0
2019-08-01 13:40:00,55.78,55.9,55.65,55.72,79092.0,46.5151,46.6152,46.4067,46.4651,79092.0
2019-08-01 13:45:00,55.73,55.78,55.65,55.72,57572.0,46.4734,46.5151,46.4067,46.4651,57572.0
2019-08-01 13:50:00,55.71,55.76,55.55,55.61,108579.0,46.4568,46.4985,46.3233,46.3734,108579.0
2019-08-01 13:55:00,55.61,55.75,55.57,55.74,66644.0,46.3734,46.4901,46.34,46.4818,66644.0
2019-08-01 14:00:00,55.72,55.78,55.46,55.48,79816.0,46.4651,46.5151,46.2483,46.265,79816.0
2019-08-01 14:05:00,55.49,55.59,55.43,55.45,62228.0,46.2733,46.3567,46.2233,46.2399,62228.0
2019-08-01 14:10:00,55.45,55.61,55.38,55.6,105204.0,46.2399,46.3734,46.1816,46.365,105204.0
2019-08-01 14:15:00,55.62,55.69,55.52,55.67,54873.0,46.3817,46.4401,46.2983,46.4234,54873.0
2019-08-01 14:20:00,55.69,55.69,55.44,55.55,60887.0,46.4401,46.4401,46.2316,46.3233,60887.0
2019-08-01 14:25:00,55.54,55.64,55.5,55.61,52333.0,46.315,46.3984,46.2816,46.3734,52333.0
2019-08-01 14:30:00,55.6,55.61,55.43,55.55,44535.0,46.365,46.3734,46.2233,46.3233,44535.0
2019-08-01 14:35:00,55.55,55.55,55.44,55.45,67504.0,46.3233,46.3233,46.2316,46.2399,67504.0
2019-08-01 14:40:00,55.45,55.53,55.36,55.4,76675.0,46.2399,46.3067,46.1649,46.1983,76675.0
2019-08-01 14:45:00,55.39,55.6,55.37,55.6,45660.0,46.1899,46.365,46.1732,46.365,45660.0
2019-08-01 14:50:00,55.6,55.69,55.55,55.55,119888.0,46.365,46.4401,46.3233,46.3233,119888.0
2019-08-01 14:55:00,55.55,55.55,55.4,55.5,75668.0,46.3233,46.3233,46.1983,46.2816,75668.0
2019-08-01 15:00:00,55.52,55.54,55.38,55.49,73336.0,46.2983,46.315,46.1816,46.2733,73336.0
2019-08-01 15:05:00,55.5,55.54,55.43,55.5,70320.0,46.2816,46.315,46.2233,46.2816,70320.0
2019-08-01 15:10:00,55.5,55.63,55.49,55.57,99417.0,46.2816,46.39,46.2733,46.34,99417.0
2019-08-01 15:15:00,55.58,55.81,55.57,55.72,75298.0,46.3484,46.5402,46.34,46.4651,75298.0
2019-08-01 15:20:00,55.72,55.82,55.69,55.8,86157.0,46.4651,46.5485,46.4401,46.5318,86157.0
2019-08-01 15:25:00,55.79,55.87,55.75,55.75,75200.0,46.5235,46.5902,46.4901,46.4901,75200.0
2019-08-01 15:30:00,55.75,55.77,55.66,55.71,106177.0,46.4901,46.5068,46.4151,46.4568,106177.0
2019-08-01 15:35:00,55.71,55.8,55.68,55.76,166546.0,46.4568,46.5318,46.4317,46.4985,166546.0
2019-08-01 15:40:00,55.76,55.78,55.63,55.65,121521.0,46.4985,46.5151,46.39,46.4067,121521.0
2019-08-01 15:45:00,55.65,55.72,55.59,55.6,130548.0,46.4067,46.4651,46.3567,46.365,130548.0
2019-08-01 15:50:00,55.6,55.6,55.49,55.51,198944.0,46.365,46.365,46.2733,46.29,198944.0
2019-08-01 15:55:00,55.51,55.6,55.37,55.38,802291.0,46.29,46.365,46.1732,46.1816,802291.0
2019-08-02 09:30:00,55.43,55.55,55.32,55.41,183759.0,46.2233,46.3233,46.1315,46.2066,183759.0
2019-08-02 09:35:00,55.43,55.66,55.29,55.65,65716.0,46.2233,46.4151,46.1065,46.4067,65716.0
2019-08-02 09:40:00,55.64,55.67,55.41,55.48,71040.0,46.3984,46.4234,46.2066,46.265,71040.0
2019-08-02 09:45:00,55.47,55.58,55.39,55.55,61765.0,46.2566,46.3484,46.1899,46.3233,61765.0
2019-08-02 09:50:00,55.55,55.64,55.39,55.63,73442.0,46.3233,46.3984,46.1899,46.39,73442.0
2019-08-02 09:55:00,55.64,55.69,55.54,55.62,78764.0,46.3984,46.4401,46.315,46.3817,78764.0
2019-08-02 10:00:00,55.64,55.73,55.6,55.63,80896.0,46.3984,46.4734,46.365,46.39,80896.0
2019-08-02 10:05:00,55.62,55.66,55.47,55.53,72706.0,46.3817,46.4151,46.2566,46.3067,72706.0
2019-08-02 10:10:00,55.53,55.53,55.4,55.4,92911.0,46.3067,46.3067,46.1983,46.1983,92911.0
2019-08-02 10:15:00,55.41,55.51,55.37,55.51,86230.0,46.2066,46.29,46.1732,46.29,86230.0
2019-08-02 10:20:00,55.5,55.58,55.46,55.51,89674.0,46.2816,46.3484,46.2483,46.29,89674.0
2019-08-02 10:25:00,55.51,55.51,55.3,55.32,83656.0,46.29,46.29,46.1149,46.1315,83656.0
2019-08-02 10:30:00,55.33,55.33,55.05,55.09,89233.0,46.1399,46.1399,45.9064,45.9397,89233.0
2019-08-02 10:35:00,55.09,55.13,55.02,55.07,133926.0,45.9397,45.9731,45.8814,45.9231,133926.0
2019-08-02 10:40:00,55.07,55.2,55.01,55.2,102898.0,45.9231,46.0315,45.873,46.0315,102898.0
2019-08-02 10:45:00,55.19,55.28,55.14,55.24,57600.0,46.0231,46.0982,45.9814,46.0648,57600.0
2019-08-02 10:50:00,55.22,55.3,55.2,55.27,82837.0,46.0481,46.1149,46.0315,46.0898,82837.0
2019-08-02 10:55:00,55.26,55.29,55.16,55.18,67803.0,46.0815,46.1065,45.9981,46.0148,67803.0
2019-08-02 11:00:00,55.18,55.19,55.11,55.12,74492.0,46.0148,46.0231,45.9564,45.9648,74492.0
2019-08-02 11:05:00,55.11,55.26,55.11,55.23,42724.0,45.9564,46.0815,45.9564,46.0565,42724.0
2019-08-02 11:10:00,55.23,55.28,55.2,55.23,39211.0,46.0565,46.0982,46.0315,46.0565,39211.0
2019-08-02 11:15:00,55.23,55.35,55.21,55.29,48817.0,46.0565,46.1566,46.0398,46.1065,48817.0
2019-08-02 11:20:00,55.26,55.26,55.16,55.2,49303.0,46.0815,46.0815,45.9981,46.0315,49303.0
2019-08-02 11:25:00,55.19,55.22,55.11,55.15,41224.0,46.0231,46.0481,45.9564,45.9898,41224.0
2019-08-02 11:30:00,55.16,55.19,55.1,55.11,53473.0,45.9981,46.0231,45.9481,45.9564,53473.0
2019-08-02 11:35:00,55.11,55.16,55.1,55.15,36008.0,45.9564,45.9981,45.9481,45.9898,36008.0
2019-08-02 11:40:00,55.14,55.21,55.11,55.13,40108.0,45.9814,46.0398,45.9564,45.9731,40108.0
2019-08-02 11:45:00,55.13,55.15,55.06,55.13,84030.0,45.9731,45.9898,45.9147,45.9731,84030.0
2019-08-02 11:50:00,55.13,55.17,55.03,55.17,54436.0,45.9731,46.0065,45.8897,46.0065,54436.0
2019-08-02 11:55:00,55.16,55.23,55.11,55.14,42698.0,45.9981,46.0565,45.9564,45.9814,42698.0
2019-08-02 12:00:00,55.13,55.18,55.1,55.13,48530.0,45.9731,46.0148,45.9481,45.9731,48530.0
2019-08-02 12:05:00,55.13,55.39,55.12,55.39,105920.0,45.9731,46.1899,45.9648,46.1899,105920.0
2019-08-02 12:10:00,55.39,55.44,55.35,55.44,54760.0,46.1899,46.2316,46.1566,46.2316,54760.0
2019-08-02 12:15:00,55.45,55.5,55.42,55.42,49342.0,46.2399,46.2816,46.2149,46.2149,49342.0
2019-08-02 12:20:00,55.42,55.46,55.37,55.44,31214.0,46.2149,46.2483,46.1732,46.2316,31214.0
2019-08-02 12:25:00,55.44,55.45,55.38,55.41,28655.0,46.2316,46.2399,46.1816,46.2066,28655.0
2019-08-02 12:30:00,55.4,55.4,55.29,55.35,44030.0,46.1983,46.1983,46.1065,46.1566,44030.0
2019-08-02 12:35:00,55.36,55.36,55.27,55.35,28517.0,46.1649,46.1649,46.0898,46.1566,28517.0
2019-08-02 12:40:00,55.36,55.38,55.3,55.35,66314.0,46.1649,46.1816,46.1149,46.1566,66314.0
2019-08-02 12:45:00,55.34,55.37,55.27,55.27,42866.0,46.1482,46.1732,46.0898,46.0898,42866.0
2019-08-02 12:50:00,55.28,55.33,55.26,55.28,35253.0,46.0982,46.1399,46.0815,46.0982,35253.0
2019-08-02 12:55:00,55.29,55.29,55.16,55.16,37717.0,46.1065,46.1065,45.9981,45.9981,37717.0
2019-08-02 13:00:00,55.15,55.16,55.1,55.13,43087.0,45.9898,45.9981,45.9481,45.9731,43087.0
2019-08-02 13:05:00,55.12,55.14,55.07,55.14,33414.0,45.9648,45.9814,45.9231,45.9814,33414.0
2019-08-02 13:10:00,55.14,55.15,55.05,55.06,34765.0,45.9814,45.9898,45.9064,45.9147,34765.0
2019-08-02 13:15:00,55.07,55.14,55.06,55.13,44698.0,45.9231,45.9814,45.9147,45.9731,44698.0
2019-08-02 13:20:00,55.11,55.16,55.07,55.07,34526.0,45.9564,45.9981,45.9231,45.9231,34526.0
2019-08-02 13:25:00,55.07,55.11,55.06,55.08,34858.0,45.9231,45.9564,45.9147,45.9314,34858.0
2019-08-02 13:30:00,55.08,55.1,55.06,55.08,39806.0,45.9314,45.9481,45.9147,45.9314,39806.0
2019-08-02 13:35:00,55.09,55.16,55.09,55.16,32041.0,45.9397,45.9981,45.9397,45.9981,32041.0
2019-08-02 13:40:00,55.16,55.21,55.16,55.16,39680.0,45.9981,46.0398,45.9981,45.9981,39680.0
2019-08-02 13:45:00,55.15,55.23,55.14,55.17,31020.0,45.9898,46.0565,45.9814,46.0065,31020.0
2019-08-02 13:50:00,55.16,55.23,55.15,55.22,29965.0,45.9981,46.0565,45.9898,46.0481,29965.0
2019-08-02 13:55:00,55.22,55.26,55.19,55.2,33786.0,46.0481,46.0815,46.0231,46.0315,33786.0
2019-08-02 14:00:00,55.21,55.29,55.18,55.27,31155.0,46.0398,46.1065,46.0148,46.0898,31155.0
2019-08-02 14:05:00,55.26,55.35,55.24,55.35,40615.0,46.0815,46.1566,46.0648,46.1566,40615.0
2019-08-02 14:10:00,55.35,55.43,55.33,55.43,50432.0,46.1566,46.2233,46.1399,46.2233,50432.0
2019-08-02 14:15:00,55.42,55.42,55.33,55.35,41152.0,46.2149,46.2149,46.1399,46.1566,41152.0
2019-08-02 14:20:00,55.35,55.46,55.34,55.43,30030.0,46.1566,46.2483,46.1482,46.2233,30030.0
2019-08-02 14:25:00,55.43,55.44,55.34,55.37,31372.0,46.2233,46.2316,46.1482,46.1732,31372.0
2019-08-02 14:30:00,55.37,55.37,55.3,55.33,30339.0,46.1732,46.1732,46.1149,46.1399,30339.0
2019-08-02 14:35:00,55.34,55.44,55.32,55.43,42514.0,46.1482,46.2316,46.1315,46.2233,42514.0
2019-08-02 14:40:00,55.43,55.45,55.39,55.43,47919.0,46.2233,46.2399,46.1899,46.2233,47919.0
2019-08-02 14:45:00,55.42,55.45,55.39,55.42,51696.0,46.2149,46.2399,46.1899,46.2149,51696.0
2019-08-02 14:50:00,55.41,55.43,55.39,55.42,32406.0,46.2066,46.2233,46.1899,46.2149,32406.0
2019-08-02 14:55:00,55.41,55.45,55.38,55.45,40441.0,46.2066,46.2399,46.1816,46.2399,40441.0
2019-08-02 15:00:00,55.45,55.5,55.41,55.45,77991.0,46.2399,46.2816,46.2066,46.2399,77991.0
2019-08-02 15:05:00,55.46,55.48,55.43,55.47,72190.0,46.2483,46.265,46.2233,46.2566,72190.0
2019-08-02 15:10:00,55.46,55.47,55.4,55.45,64602.0,46.2483,46.2566,46.1983,46.2399,64602.0
2019-08-02 15:15:00,55.44,55.52,55.42,55.51,80344.0,46.2316,46.2983,46.2149,46.29,80344.0
2019-08-02 15:20:00,55.51,55.61,55.5,55.54,77936.0,46.29,46.3734,46.2816,46.315,77936.0
2019-08-02 15:25:00,55.55,55.64,55.53,55.62,77439.0,46.3233,46.3984,46.3067,46.3817,77439.0
2019-08-02 15:30:00,55.63,55.64,55.58,55.62,123382.0,46.39,46.3984,46.3484,46.3817,123382.0
2019-08-02 15:35:00,55.61,55.84,55.61,55.68,184522.0,46.3734,46.5652,46.3734,46.4317,184522.0
2019-08-02 15:40:00,55.68,55.72,55.64,55.68,71080.0,46.4317,46.4651,46.3984,46.4317,71080.0
2019-08-02 15:45:00,55.68,55.73,55.63,55.69,86975.0,46.4317,46.4734,46.39,46.4401,86975.0
2019-08-02 15:50:00,55.69,55.73,55.59,55.6,158443.0,46.4401,46.4734,46.3567,46.365,158443.0
2019-08-02 15:55:00,55.59,55.75,55.59,55.7,367524.0,46.3567,46.4901,46.3567,46.4484,367524.0
2019-08-05 09:30:00,55.05,55.4,55.01,55.27,253496.0,45.9064,46.1983,45.873,46.0898,253496.0
2019-08-05 09:35:00,55.23,55.53,55.23,55.46,223633.0,46.0565,46.3067,46.0565,46.2483,223633.0
2019-08-05 09:40:00,55.45,55.5,55.24,55.35,104738.0,46.2399,46.2816,46.0648,46.1566,104738.0
2019-08-05 09:45:00,55.33,55.63,55.31,55.61,209749.0,46.1399,46.39,46.1232,46.3734,209749.0
2019-08-05 09:50:00,55.61,55.95,55.6,55.89,232634.0,46.3734,46.6569,46.365,46.6069,232634.0
2019-08-05 09:55:00,55.89,55.93,55.5,55.55,156403.0,46.6069,46.6402,46.2816,46.3233,156403.0
2019-08-05 10:00:00,55.54,55.57,55.18,55.23,104316.0,46.315,46.34,46.0148,46.0565,104316.0
2019-08-05 10:05:00,55.22,55.29,55.16,55.26,123590.0,46.0481,46.1065,45.9981,46.0815,123590.0
2019-08-05 10:10:00,55.27,55.39,55.25,55.31,131804.0,46.0898,46.1899,46.0732,46.1232,131804.0
2019-08-05 10:15:00,55.32,55.4,55.15,55.15,97574.0,46.1315,46.1983,45.9898,45.9898,97574.0
2019-08-05 10:20:00,55.16,55.25,55.09,55.17,161288.0,45.9981,46.0732,45.9397,46.0065,161288.0
2019-08-05 10:25:00,55.16,55.28,55.14,55.2,116207.0,45.9981,46.0982,45.9814,46.0315,116207.0
2019-08-05 10:30:00,55.2,55.2,55.06,55.06,88327.0,46.0315,46.0315,45.9147,45.9147,88327.0
2019-08-05 10:35:00,55.06,55.11,54.96,55.0,155212.0,45.9147,45.9564,45.8313,45.8647,155212.0
2019-08-05 10:40:00,55.01,55.07,54.97,55.02,69111.0,45.873,45.9231,45.8397,45.8814,69111.0
2019-08-05 10:45:00,55.02,55.09,54.98,55.08,61467.0,45.8814,45.9397,45.848,45.9314,61467.0
2019-08-05 10:50:00,55.08,55.09,55.0,55.01,84155.0,45.9314,45.9397,45.8647,45.873,84155.0
2019-08-05 10:55:00,55.02,55.12,55.0,55.09,58871.0,45.8814,45.9648,45.8647,45.9397,58871.0
2019-08-05 11:00:00,55.09,55.1,55.04,55.08,40701.0,45.9397,45.9481,45.898,45.9314,40701.0
2019-08-05 11:05:00,55.06,55.17,55.04,55.16,47639.0,45.9147,46.0065,45.898,45.9981,47639.0
2019-08-05 11:10:00,55.18,55.38,55.16,55.32,75649.0,46.0148,46.1816,45.9981,46.1315,75649.0
2019-08-05 11:15:00,55.31,55.33,55.27,55.3,60428.0,46.1232,46.1399,46.0898,46.1149,60428.0
2019-08-05 11:20:00,55.3,55.31,55.17,55.18,46136.0,46.1149,46.1232,46.0065,46.0148,46136.0
2019-08-05 11:25:00,55.19,55.25,55.16,55.21,35774.0,46.0231,46.0732,45.9981,46.0398,35774.0
2019-08-05 11:30:00,55.22,55.26,55.21,55.23,43735.0,46.0481,46.0815,46.0398,46.0565,43735.0
2019-08-05 11:35:00,55.23,55.25,55.19,55.22,64243.0,46.0565,46.0732,46.0231,46.0481,64243.0
2019-08-05 11:40:00,55.21,55.26,55.15,55.16,61983.0,46.0398,46.0815,45.9898,45.9981,61983.0
2019-08-05 11:45:00,55.16,55.23,55.15,55.21,57997.0,45.9981,46.0565,45.9898,46.0398,57997.0
2019-08-05 11:50:00,55.22,55.23,55.11,55.17,46593.0,46.0481,46.0565,45.9564,46.0065,46593.0
2019-08-05 11:55:00,55.16,55.17,55.03,55.04,69685.0,45.9981,46.0065,45.8897,45.898,69685.0
2019-08-05 12:00:00,55.03,55.04,54.91,54.94,95007.0,45.8897,45.898,45.7896,45.8147,95007.0
2019-08-05 12:05:00,54.94,54.98,54.85,54.88,96659.0,45.8147,45.848,45.7396,45.7646,96659.0
2019-08-05 12:10:00,54.88,54.94,54.86,54.93,52981.0,45.7646,45.8147,45.7479,45.8063,52981.0
2019-08-05 12:15:00,54.93,55.0,54.91,55.0,75488.0,45.8063,45.8647,45.7896,45.8647,75488.0
2019-08-05 12:20:00,55.02,55.04,54.96,55.02,59233.0,45.8814,45.898,45.8313,45.8814,59233.0
2019-08-05 12:25:00,55.01,55.01,54.81,54.82,83140.0,45.873,45.873,45.7062,45.7146,83140.0
2019-08-05 12:30:00,54.83,54.9,54.78,54.78,66358.0,45.7229,45.7813,45.6812,45.6812,66358.0
2019-08-05 12:35:00,54.79,54.79,54.7,54.72,74747.0,45.6896,45.6896,45.6145,45.6312,74747.0
2019-08-05 12:40:00,54.72,54.73,54.59,54.61,73703.0,45.6312,45.6395,45.5228,45.5395,73703.0
2019-08-05 12:45:00,54.62,54.66,54.52,54.53,58872.0,45.5478,45.5812,45.4644,45.4728,58872.0
2019-08-05 12:50:00,54.54,54.58,54.47,54.51,110776.0,45.4811,45.5144,45.4227,45.4561,110776.0
2019-08-05 12:55:00,54.5,54.5,54.38,54.43,87508.0,45.4477,45.4477,45.3477,45.3894,87508.0
2019-08-05 13:00:00,54.44,54.46,54.37,54.38,75950.0,45.3977,45.4144,45.3393,45.3477,75950.0
2019-08-05 13:05:00,54.37,54.49,54.36,54.48,53242.0,45.3393,45.4394,45.331,45.4311,53242.0
2019-08-05 13:10:00,54.48,54.54,54.47,54.49,40094.0,45.4311,45.4811,45.4227,45.4394,40094.0
2019-08-05 13:15:00,54.49,54.55,54.48,54.52,44158.0,45.4394,45.4894,45.4311,45.4644,44158.0
2019-08-05 13:20:00,54.53,54.59,54.5,54.57,47698.0,45.4728,45.5228,45.4477,45.5061,47698.0
2019-08-05 13:25:00,54.56,54.6,54.53,54.56,56557.0,45.4978,45.5311,45.4728,45.4978,56557.0
2019-08-05 13:30:00,54.55,54.62,54.51,54.61,42851.0,45.4894,45.5478,45.4561,45.5395,42851.0
2019-08-05 13:35:00,54.62,54.72,54.6,54.7,53051.0,45.5478,45.6312,45.5311,45.6145,53051.0
2019-08-05 13:40:00,54.71,54.72,54.53,54.55,63776.0,45.6229,45.6312,45.4728,45.4894,63776.0
2019-08-05 13:45:00,54.55,54.55,54.48,54.52,42956.0,45.4894,45.4894,45.4311,45.4644,42956.0
2019-08-05 13:50:00,54.51,54.52,54.44,54.48,68907.0,45.4561,45.4644,45.3977,45.4311,68907.0
2019-08-05 13:55:00,54.48,54.5,54.42,54.43,44878.0,45.4311,45.4477,45.381,45.3894,44878.0
2019-08-05 14:00:00,54.42,54.47,54.4,54.44,48519.0,45.381,45.4227,45.3643,45.3977,48519.0
2019-08-05 14:05:00,54.43,54.51,54.43,54.46,34215.0,45.3894,45.4561,45.3894,45.4144,34215.0
2019-08-05 14:10:00,54.46,54.51,54.43,54.48,39965.0,45.4144,45.4561,45.3894,45.4311,39965.0
2019-08-05 14:15:00,54.48,54.49,54.35,54.36,113260.0,45.4311,45.4394,45.3227,45.331,113260.0
2019-08-05 14:20:00,54.35,54.38,54.24,54.26,86774.0,45.3227,45.3477,45.2309,45.2476,86774.0
2019-08-05 14:25:00,54.26,54.26,54.15,54.16,83640.0,45.2476,45.2476,45.1559,45.1642,83640.0
2019-08-05 14:30:00,54.17,54.2,54.08,54.19,83755.0,45.1725,45.1976,45.0975,45.1892,83755.0
2019-08-05 14:35:00,54.19,54.26,54.12,54.18,87138.0,45.1892,45.2476,45.1309,45.1809,87138.0
2019-08-05 14:40:00,54.18,54.23,54.13,54.13,80523.0,45.1809,45.2226,45.1392,45.1392,80523.0
2019-08-05 14:45:00,54.13,54.32,54.12,54.25,50611.0,45.1392,45.2976,45.1309,45.2393,50611.0
2019-08-05 14:50:00,54.24,54.29,54.2,54.21,56351.0,45.2309,45.2726,45.1976,45.2059,56351.0
2019-08-05 14:55:00,54.22,54.29,54.17,54.23,69309.0,45.2142,45.2726,45.1725,45.2226,69309.0
2019-08-05 15:00:00,54.24,54.33,54.13,54.14,81361.0,45.2309,45.306,45.1392,45.1475,81361.0
2019-08-05 15:05:00,54.13,54.17,54.06,54.09,131415.0,45.1392,45.1725,45.0808,45.1058,131415.0
2019-08-05 15:10:00,54.09,54.36,54.08,54.34,108885.0,45.1058,45.331,45.0975,45.3143,108885.0
2019-08-05 15:15:00,54.33,54.4,54.18,54.36,90754.0,45.306,45.3643,45.1809,45.331,90754.0
2019-08-05 15:20:00,54.36,54.47,54.34,54.38,141556.0,45.331,45.4227,45.3143,45.3477,141556.0
2019-08-05 15:25:00,54.38,54.49,54.34,54.38,143287.0,45.3477,45.4394,45.3143,45.3477,143287.0
2019-08-05 15:30:00,54.37,54.52,54.25,54.47,118050.0,45.3393,45.4644,45.2393,45.4227,118050.0
2019-08-05 15:35:00,54.46,54.66,54.45,54.63,145715.0,45.4144,45.5812,45.406,45.5561,145715.0
2019-08-05 15:40:00,54.65,54.66,54.53,54.57,143365.0,45.5728,45.5812,45.4728,45.5061,143365.0
2019-08-05 15:45:00,54.57,54.67,54.48,54.53,163073.0,45.5061,45.5895,45.4311,45.4728,163073.0
2019-08-05 15:50:00,54.53,54.53,54.4,54.49,211589.0,45.4728,45.4728,45.3643,45.4394,211589.0
2019-08-05 15:55:00,54.48,54.59,54.45,54.48,413565.0,45.4311,45.5228,45.406,45.4311,413565.0
2019-08-06 09:30:00,54.6,54.7,54.19,54.36,279291.0,45.5311,45.6145,45.1892,45.331,279291.0
2019-08-06 09:35:00,54.35,54.38,54.06,54.09,173462.0,45.3227,45.3477,45.0808,45.1058,173462.0
2019-08-06 09:40:00,54.08,54.25,54.08,54.21,134108.0,45.0975,45.2393,45.0975,45.2059,134108.0
2019-08-06 09:45:00,54.21,54.22,53.94,54.02,200132.0,45.2059,45.2142,44.9808,45.0475,200132.0
2019-08-06 09:50:00,54.02,54.05,53.88,53.93,208200.0,45.0475,45.0725,44.9307,44.9724,208200.0
2019-08-06 09:55:00,53.94,54.03,53.85,53.93,103492.0,44.9808,45.0558,44.9057,44.9724,103492.0
2019-08-06 10:00:00,53.93,53.96,53.75,53.78,144490.0,44.9724,44.9974,44.8223,44.8473,144490.0
2019-08-06 10:05:00,53.78,53.86,53.74,53.76,157237.0,44.8473,44.914,44.814,44.8306,157237.0
2019-08-06 10:10:00,53.75,53.84,53.53,53.6,203935.0,44.8223,44.8974,44.6389,44.6972,203935.0
2019-08-06 10:15:00,53.59,53.65,53.45,53.58,200557.0,44.6889,44.7389,44.5721,44.6805,200557.0
2019-08-06 10:20:00,53.58,53.88,53.58,53.88,191627.0,44.6805,44.9307,44.6805,44.9307,191627.0
2019-08-06 10:25:00,53.86,53.86,53.78,53.83,81582.0,44.914,44.914,44.8473,44.889,81582.0
2019-08-06 10:30:00,53.83,53.89,53.76,53.79,70658.0,44.889,44.9391,44.8306,44.8557,70658.0
2019-08-06 10:35:00,53.8,53.92,53.72,53.92,85203.0,44.864,44.9641,44.7973,44.9641,85203.0
2019-08-06 10:40:00,53.92,53.96,53.83,53.85,103431.0,44.9641,44.9974,44.889,44.9057,103431.0
2019-08-06 10:45:00,53.86,53.96,53.82,53.9,90678.0,44.914,44.9974,44.8807,44.9474,90678.0
2019-08-06 10:50:00,53.9,53.94,53.75,53.78,81776.0,44.9474,44.9808,44.8223,44.8473,81776.0
2019-08-06 10:55:00,53.77,53.92,53.74,53.91,94801.0,44.839,44.9641,44.814,44.9557,94801.0
2019-08-06 11:00:00,53.9,53.99,53.83,53.86,113340.0,44.9474,45.0224,44.889,44.914,113340.0
2019-08-06 11:05:00,53.85,53.93,53.65,53.69,107579.0,44.9057,44.9724,44.7389,44.7723,107579.0
2019-08-06 11:10:00,53.67,53.68,53.08,53.19,349628.0,44.7556,44.7639,44.2636,44.3553,349628.0
2019-08-06 11:15:00,53.2,53.3,53.07,53.07,172481.0,44.3637,44.4471,44.2553,44.2553,172481.0
2019-08-06 11:20:00,53.08,53.3,53.03,53.3,148175.0,44.2636,44.4471,44.2219,44.4471,148175.0
2019-08-06 11:25:00,53.29,53.35,53.11,53.21,122145.0,44.4387,44.4887,44.2886,44.372,122145.0
2019-08-06 11:30:00,53.22,53.27,53.17,53.27,84690.0,44.3803,44.422,44.3386,44.422,84690.0
2019-08-06 11:35:00,53.26,53.43,53.24,53.43,97615.0,44.4137,44.5555,44.397,44.5555,97615.0
2019-08-06 11:40:00,53.43,53.57,53.41,53.48,79538.0,44.5555,44.6722,44.5388,44.5972,79538.0
2019-08-06 11:45:00,53.48,53.53,53.43,53.46,54204.0,44.5972,44.6389,44.5555,44.5805,54204.0
2019-08-06 11:50:00,53.46,53.51,53.43,53.46,66155.0,44.5805,44.6222,44.5555,44.5805,66155.0
2019-08-06 11:55:00,53.45,53.59,53.4,53.48,162998.0,44.5721,44.6889,44.5304,44.5972,162998.0
2019-08-06 12:00:00,53.48,53.55,53.41,53.41,110623.0,44.5972,44.6555,44.5388,44.5388,110623.0
2019-08-06 12:05:00,53.41,53.45,53.34,53.44,98179.0,44.5388,44.5721,44.4804,44.5638,98179.0
2019-08-06 12:10:00,53.45,53.62,53.42,53.54,129887.0,44.5721,44.7139,44.5471,44.6472,129887.0
2019-08-06 12:15:00,53.54,53.56,53.48,53.5,49919.0,44.6472,44.6639,44.5972,44.6138,49919.0
2019-08-06 12:20:00,53.51,53.54,53.43,53.45,64743.0,44.6222,44.6472,44.5555,44.5721,64743.0
2019-08-06 12:25:00,53.46,53.48,53.35,53.37,68783.0,44.5805,44.5972,44.4887,44.5054,68783.0
2019-08-06 12:30:00,53.37,53.41,53.34,53.41,95089.0,44.5054,44.5388,44.4804,44.5388,95089.0
2019-08-06 12:35:00,53.4,53.47,53.38,53.46,62832.0,44.5304,44.5888,44.5138,44.5805,62832.0
2019-08-06 12:40:00,53.46,53.46,53.38,53.39,102174.0,44.5805,44.5805,44.5138,44.5221,102174.0
2019-08-06 12:45:00,53.41,53.43,53.26,53.29,101660.0,44.5388,44.5555,44.4137,44.4387,101660.0
2019-08-06 12:50:00,53.29,53.29,53.23,53.28,121405.0,44.4387,44.4387,44.3887,44.4304,121405.0
2019-08-06 12:55:00,53.28,53.31,53.23,53.29,156062.0,44.4304,44.4554,44.3887,44.4387,156062.0
2019-08-06 13:00:00,53.29,53.37,53.24,53.25,143261.0,44.4387,44.5054,44.397,44.4054,143261.0
2019-08-06 13:05:00,53.25,53.4,53.2,53.3,170888.0,44.4054,44.5304,44.3637,44.4471,170888.0
2019-08-06 13:10:00,53.3,53.3,53.19,53.24,127664.0,44.4471,44.4471,44.3553,44.397,127664.0
2019-08-06 13:15:00,53.25,53.27,53.18,53.2,120684.0,44.4054,44.422,44.347,44.3637,120684.0
2019-08-06 13:20:00,53.2,53.21,53.08,53.16,169996.0,44.3637,44.372,44.2636,44.3303,169996.0
2019-08-06 13:25:00,53.16,53.18,53.02,53.05,192041.0,44.3303,44.347,44.2136,44.2386,192041.0
2019-08-06 13:30:00,53.05,53.09,53.0,53.08,250377.0,44.2386,44.2719,44.1969,44.2636,250377.0
2019-08-06 13:35:00,53.08,53.25,53.06,53.24,103017.0,44.2636,44.4054,44.2469,44.397,103017.0
2019-08-06 13:40:00,53.24,53.45,53.19,53.42,183427.0,44.397,44.5721,44.3553,44.5471,183427.0
2019-08-06 13:45:00,53.43,53.52,53.42,53.45,85956.0,44.5555,44.6305,44.5471,44.5721,85956.0
2019-08-06 13:50:00,53.44,53.52,53.41,53.47,57484.0,44.5638,44.6305,44.5388,44.5888,57484.0
2019-08-06 13:55:00,53.47,53.53,53.44,53.48,84496.0,44.5888,44.6389,44.5638,44.5972,84496.0
2019-08-06 14:00:00,53.48,53.49,53.38,53.45,131386.0,44.5972,44.6055,44.5138,44.5721,131386.0
2019-08-06 14:05:00,53.44,53.53,53.38,53.53,94926.0,44.5638,44.6389,44.5138,44.6389,94926.0
2019-08-06 14:10:00,53.52,53.58,53.49,53.58,84283.0,44.6305,44.6805,44.6055,44.6805,84283.0
2019-08-06 14:15:00,53.57,53.69,53.57,53.69,98262.0,44.6722,44.7723,44.6722,44.7723,98262.0
2019-08-06 14:20:00,53.7,53.76,53.65,53.73,122909.0,44.7806,44.8306,44.7389,44.8056,122909.0
2019-08-06 14:25:00,53.73,53.77,53.67,53.71,74602.0,44.8056,44.839,44.7556,44.789,74602.0
2019-08-06 14:30:00,53.71,53.83,53.65,53.79,58314.0,44.789,44.889,44.7389,44.8557,58314.0
2019-08-06 14:35:00,53.78,53.79,53.7,53.72,77837.0,44.8473,44.8557,44.7806,44.7973,77837.0
2019-08-06 14:40:00,53.72,53.8,53.68,53.77,74696.0,44.7973,44.864,44.7639,44.839,74696.0
2019-08-06 14:45:00,53.76,53.83,53.73,53.8,77847.0,44.8306,44.889,44.8056,44.864,77847.0
2019-08-06 14:50:00,53.8,53.83,53.72,53.75,75387.0,44.864,44.889,44.7973,44.8223,75387.0
2019-08-06 14:55:00,53.74,53.79,53.73,53.75,54667.0,44.814,44.8557,44.8056,44.8223,54667.0
2019-08-06 15:00:00,53.75,53.75,53.67,53.7,109545.0,44.8223,44.8223,44.7556,44.7806,109545.0
2019-08-06 15:05:00,53.7,53.7,53.63,53.64,95650.0,44.7806,44.7806,44.7222,44.7306,95650.0
2019-08-06 15:10:00,53.64,53.78,53.59,53.78,90225.0,44.7306,44.8473,44.6889,44.8473,90225.0
2019-08-06 15:15:00,53.78,53.8,53.71,53.72,84567.0,44.8473,44.864,44.789,44.7973,84567.0
2019-08-06 15:20:00,53.73,53.8,53.71,53.74,94356.0,44.8056,44.864,44.789,44.814,94356.0
2019-08-06 15:25:00,53.73,53.76,53.65,53.72,120146.0,44.8056,44.8306,44.7389,44.7973,120146.0
2019-08-06 15:30:00,53.71,53.83,53.7,53.8,135809.0,44.789,44.889,44.7806,44.864,135809.0
2019-08-06 15:35:00,53.8,53.87,53.75,53.8,136398.0,44.864,44.9224,44.8223,44.864,136398.0
2019-08-06 15:40:00,53.8,53.88,53.78,53.86,192803.0,44.864,44.9307,44.8473,44.914,192803.0
2019-08-06 15:45:00,53.86,53.89,53.81,53.86,221644.0,44.914,44.9391,44.8723,44.914,221644.0
2019-08-06 15:50:00,53.87,54.01,53.87,54.01,298630.0,44.9224,45.0391,44.9224,45.0391,298630.0
2019-08-06 15:55:00,54.0,54.09,53.92,54.09,568732.0,45.0308,45.1058,44.9641,45.1058,568732.0
2019-08-07 09:30:00,56.27,57.18,56.01,56.73,1610417.0,46.9237,47.6826,46.7069,47.3073,1610417.0
2019-08-07 09:35:00,56.75,56.89,56.36,56.61,686200.0,47.324,47.4408,46.9988,47.2073,686200.0
2019-08-07 09:40:00,56.64,57.08,56.63,57.0,814101.0,47.2323,47.5992,47.224,47.5325,814101.0
2019-08-07 09:45:00,56.98,57.29,56.79,57.27,695680.0,47.5158,47.7743,47.3574,47.7577,695680.0
2019-08-07 09:50:00,57.27,57.3,57.03,57.18,508157.0,47.7577,47.7827,47.5575,47.6826,508157.0
2019-08-07 09:55:00,57.16,57.25,56.22,56.54,475090.0,47.6659,47.741,46.8821,47.1489,475090.0
2019-08-07 10:00:00,56.56,56.99,56.49,56.97,322699.0,47.1656,47.5242,47.1072,47.5075,322699.0
2019-08-07 10:05:00,56.96,57.01,56.5,56.53,363746.0,47.4991,47.5408,47.1155,47.1406,363746.0
2019-08-07 10:10:00,56.5,56.8,56.45,56.45,384552.0,47.1155,47.3657,47.0738,47.0738,384552.0
2019-08-07 10:15:00,56.45,56.99,56.42,56.83,250136.0,47.0738,47.5242,47.0488,47.3907,250136.0
2019-08-07 10:20:00,56.81,56.9,56.41,56.59,298937.0,47.3741,47.4491,47.0405,47.1906,298937.0
2019-08-07 10:25:00,56.58,56.67,56.45,56.5,189517.0,47.1823,47.2573,47.0738,47.1155,189517.0
2019-08-07 10:30:00,56.48,56.93,56.48,56.74,203194.0,47.0989,47.4741,47.0989,47.3157,203194.0
2019-08-07 10:35:00,56.75,56.9,56.74,56.86,260982.0,47.324,47.4491,47.3157,47.4157,260982.0
2019-08-07 10:40:00,56.85,56.95,56.71,56.95,184436.0,47.4074,47.4908,47.2907,47.4908,184436.0
2019-08-07 10:45:00,56.93,57.13,56.9,57.09,319017.0,47.4741,47.6409,47.4491,47.6075,319017.0
2019-08-07 10:50:00,57.09,57.27,57.08,57.24,282146.0,47.6075,47.7577,47.5992,47.7326,282146.0
2019-08-07 10:55:00,57.22,57.38,57.13,57.29,378087.0,47.716,47.8494,47.6409,47.7743,378087.0
2019-08-07 11:00:00,57.29,57.37,57.18,57.31,297256.0,47.7743,47.841,47.6826,47.791,297256.0
2019-08-07 11:05:00,57.3,57.4,57.17,57.36,176632.0,47.7827,47.8661,47.6743,47.8327,176632.0
2019-08-07 11:10:00,57.35,57.44,57.3,57.38,165523.0,47.8244,47.8994,47.7827,47.8494,165523.0
2019-08-07 11:15:00,57.38,57.42,57.15,57.23,184018.0,47.8494,47.8827,47.6576,47.7243,184018.0
2019-08-07 11:20:00,57.21,57.25,57.05,57.13,129013.0,47.7076,47.741,47.5742,47.6409,129013.0
2019-08-07 11:25:00,57.13,57.23,56.87,56.96,181897.0,47.6409,47.7243,47.4241,47.4991,181897.0
2019-08-07 11:30:00,56.94,56.98,56.83,56.96,87793.0,47.4825,47.5158,47.3907,47.4991,87793.0
2019-08-07 11:35:00,56.96,57.12,56.95,57.01,112046.0,47.4991,47.6326,47.4908,47.5408,112046.0
2019-08-07 11:40:00,57.03,57.04,56.89,56.92,112100.0,47.5575,47.5659,47.4408,47.4658,112100.0
2019-08-07 11:45:00,56.93,57.02,56.88,56.98,125732.0,47.4741,47.5492,47.4324,47.5158,125732.0
2019-08-07 11:50:00,56.96,57.0,56.89,56.98,77637.0,47.4991,47.5325,47.4408,47.5158,77637.0
2019-08-07 11:55:00,56.98,57.12,56.98,57.08,93214.0,47.5158,47.6326,47.5158,47.5992,93214.0
2019-08-07 12:00:00,57.09,57.2,57.05,57.2,89951.0,47.6075,47.6993,47.5742,47.6993,89951.0
2019-08-07 12:05:00,57.2,57.26,57.15,57.17,127373.0,47.6993,47.7493,47.6576,47.6743,127373.0
2019-08-07 12:10:00,57.18,57.28,57.1,57.27,144941.0,47.6826,47.766,47.6159,47.7577,144941.0
2019-08-07 12:15:00,57.27,57.39,57.26,57.26,124879.0,47.7577,47.8577,47.7493,47.7493,124879.0
2019-08-07 12:20:00,57.26,57.37,57.19,57.37,93995.0,47.7493,47.841,47.6909,47.841,93995.0
2019-08-07 12:25:00,57.36,57.43,57.29,57.39,144899.0,47.8327,47.8911,47.7743,47.8577,144899.0
2019-08-07 12:30:00,57.39,57.43,57.19,57.2,114461.0,47.8577,47.8911,47.6909,47.6993,114461.0
2019-08-07 12:35:00,57.19,57.29,57.12,57.14,60630.0,47.6909,47.7743,47.6326,47.6492,60630.0
2019-08-07 12:40:00,57.15,57.18,57.03,57.17,84276.0,47.6576,47.6826,47.5575,47.6743,84276.0
2019-08-07 12:45:00,57.17,57.21,57.13,57.21,113311.0,47.6743,47.7076,47.6409,47.7076,113311.0
2019-08-07 12:50:00,57.22,57.44,57.2,57.37,198086.0,47.716,47.8994,47.6993,47.841,198086.0
2019-08-07 12:55:00,57.37,57.39,57.24,57.3,131848.0,47.841,47.8577,47.7326,47.7827,131848.0
2019-08-07 13:00:00,57.3,57.33,57.21,57.27,109210.0,47.7827,47.8077,47.7076,47.7577,109210.0
2019-08-07 13:05:00,57.26,57.39,57.25,57.36,88405.0,47.7493,47.8577,47.741,47.8327,88405.0
2019-08-07 13:10:00,57.35,57.41,57.31,57.35,74373.0,47.8244,47.8744,47.791,47.8244,74373.0
2019-08-07 13:15:00,57.35,57.48,57.34,57.44,197759.0,47.8244,47.9328,47.816,47.8994,197759.0
2019-08-07 13:20:00,57.43,57.5,57.41,57.43,130863.0,47.8911,47.9494,47.8744,47.8911,130863.0
2019-08-07 13:25:00,57.44,57.48,57.33,57.4,141142.0,47.8994,47.9328,47.8077,47.8661,141142.0
2019-08-07 13:30:00,57.4,57.7,57.4,57.61,347665.0,47.8661,48.1162,47.8661,48.0412,347665.0
2019-08-07 13:35:00,57.61,57.82,57.61,57.76,225894.0,48.0412,48.2163,48.0412,48.1663,225894.0
2019-08-07 13:40:00,57.78,57.85,57.77,57.79,116799.0,48.1829,48.2413,48.1746,48.1913,116799.0
2019-08-07 13:45:00,57.78,57.82,57.75,57.75,123891.0,48.1829,48.2163,48.1579,48.1579,123891.0
2019-08-07 13:50:00,57.75,57.76,57.65,57.72,101211.0,48.1579,48.1663,48.0745,48.1329,101211.0
2019-08-07 13:55:00,57.71,57.73,57.57,57.58,90073.0,48.1246,48.1412,48.0078,48.0162,90073.0
2019-08-07 14:00:00,57.58,57.7,57.52,57.66,98375.0,48.0162,48.1162,47.9661,48.0829,98375.0
2019-08-07 14:05:00,57.66,57.75,57.65,57.74,73654.0,48.0829,48.1579,48.0745,48.1496,73654.0
2019-08-07 14:10:00,57.74,57.81,57.69,57.77,83639.0,48.1496,48.208,48.1079,48.1746,83639.0
2019-08-07 14:15:00,57.76,57.77,57.66,57.67,100764.0,48.1663,48.1746,48.0829,48.0912,100764.0
2019-08-07 14:20:00,57.68,57.72,57.6,57.63,87336.0,48.0996,48.1329,48.0328,48.0579,87336.0
2019-08-07 14:25:00,57.63,57.73,57.62,57.72,85950.0,48.0579,48.1412,48.0495,48.1329,85950.0
2019-08-07 14:30:00,57.72,57.72,57.58,57.67,84821.0,48.1329,48.1329,48.0162,48.0912,84821.0
2019-08-07 14:35:00,57.66,57.7,57.59,57.63,95938.0,48.0829,48.1162,48.0245,48.0579,95938.0
2019-08-07 14:40:00,57.64,57.75,57.6,57.73,147077.0,48.0662,48.1579,48.0328,48.1412,147077.0
2019-08-07 14:45:00,57.73,57.9,57.69,57.83,205862.0,48.1412,48.283,48.1079,48.2246,205862.0
2019-08-07 14:50:00,57.83,57.94,57.82,57.91,110855.0,48.2246,48.3164,48.2163,48.2913,110855.0
2019-08-07 14:55:00,57.92,57.98,57.88,57.96,108165.0,48.2997,48.3497,48.2663,48.333,108165.0
2019-08-07 15:00:00,57.96,58.0,57.87,57.93,139292.0,48.333,48.3664,48.258,48.308,139292.0
2019-08-07 15:05:00,57.94,57.99,57.93,57.97,121987.0,48.3164,48.3581,48.308,48.3414,121987.0
2019-08-07 15:10:00,57.97,57.99,57.91,57.95,140311.0,48.3414,48.3581,48.2913,48.3247,140311.0
2019-08-07 15:15:00,57.95,58.02,57.89,57.98,232400.0,48.3247,48.3831,48.2747,48.3497,232400.0
2019-08-07 15:20:00,57.97,58.05,57.97,58.02,156202.0,48.3414,48.4081,48.3414,48.3831,156202.0
2019-08-07 15:25:00,58.02,58.2,57.95,58.2,222220.0,48.3831,48.5332,48.3247,48.5332,222220.0
2019-08-07 15:30:00,58.2,58.28,58.17,58.2,435106.0,48.5332,48.5999,48.5082,48.5332,435106.0
2019-08-07 15:35:00,58.19,58.23,58.07,58.2,307690.0,48.5248,48.5582,48.4248,48.5332,307690.0
2019-08-07 15:40:00,58.19,58.2,57.95,58.06,315695.0,48.5248,48.5332,48.3247,48.4164,315695.0
2019-08-07 15:45:00,58.06,58.1,57.88,57.95,362848.0,48.4164,48.4498,48.2663,48.3247,362848.0
2019-08-07 15:50:00,57.94,57.98,57.76,57.83,481979.0,48.3164,48.3497,48.1663,48.2246,481979.0
2019-08-07 15:55:00,57.83,58.26,57.82,58.13,1042473.0,48.2246,48.5832,48.2163,48.4748,1042473.0
2019-08-08 09:30:00,58.72,58.98,58.61,58.87,493520.0,48.9668,49.1836,48.8751,49.0919,493520.0
2019-08-08 09:35:00,58.87,59.08,58.84,58.93,368294.0,49.0919,49.267,49.0669,49.1419,368294.0
2019-08-08 09:40:00,58.93,59.46,58.92,59.37,314868.0,49.1419,49.5839,49.1336,49.5088,314868.0
2019-08-08 09:45:00,59.36,59.5,59.23,59.49,335449.0,49.5005,49.6173,49.3921,49.6089,335449.0
2019-08-08 09:50:00,59.49,59.5,59.27,59.47,360760.0,49.6089,49.6173,49.4255,49.5922,360760.0
2019-08-08 09:55:00,59.48,59.52,59.17,59.23,440232.0,49.6006,49.6339,49.3421,49.3921,440232.0
2019-08-08 10:00:00,59.26,59.42,59.17,59.24,205420.0,49.4171,49.5505,49.3421,49.4004,205420.0
2019-08-08 10:05:00,59.25,59.35,59.04,59.11,191481.0,49.4088,49.4922,49.2337,49.292,191481.0
2019-08-08 10:10:00,59.11,59.36,59.11,59.21,258315.0,49.292,49.5005,49.292,49.3754,258315.0
2019-08-08 10:15:00,59.21,59.24,59.09,59.19,136352.0,49.3754,49.4004,49.2754,49.3587,136352.0
2019-08-08 10:20:00,59.19,59.19,58.98,59.0,186081.0,49.3587,49.3587,49.1836,49.2003,186081.0
2019-08-08 10:25:00,59.0,59.0,58.85,59.0,161048.0,49.2003,49.2003,49.0752,49.2003,161048.0
2019-08-08 10:30:00,58.99,59.44,58.99,59.43,236107.0,49.192,49.5672,49.192,49.5589,236107.0
2019-08-08 10:35:00,59.43,59.46,59.32,59.37,121253.0,49.5589,49.5839,49.4672,49.5088,121253.0
2019-08-08 10:40:00,59.37,59.41,59.26,59.36,99740.0,49.5088,49.5422,49.4171,49.5005,99740.0
2019-08-08 10:45:00,59.37,59.49,59.35,59.48,156289.0,49.5088,49.6089,49.4922,49.6006,156289.0
2019-08-08 10:50:00,59.49,59.5,59.4,59.45,106474.0,49.6089,49.6173,49.5339,49.5756,106474.0
2019-08-08 10:55:00,59.45,59.5,59.38,59.48,170605.0,49.5756,49.6173,49.5172,49.6006,170605.0
2019-08-08 11:00:00,59.47,59.52,59.23,59.26,193519.0,49.5922,49.6339,49.3921,49.4171,193519.0
2019-08-08 11:05:00,59.27,59.28,59.12,59.17,121753.0,49.4255,49.4338,49.3004,49.3421,121753.0
2019-08-08 11:10:00,59.16,59.16,58.88,58.89,189294.0,49.3337,49.3337,49.1002,49.1086,189294.0
2019-08-08 11:15:00,58.89,59.09,58.88,59.06,169733.0,49.1086,49.2754,49.1002,49.2503,169733.0
2019-08-08 11:20:00,59.06,59.07,58.74,58.75,124197.0,49.2503,49.2587,48.9835,48.9918,124197.0
2019-08-08 11:25:00,58.76,58.77,58.5,58.54,198272.0,49.0002,49.0085,48.7834,48.8167,198272.0
2019-08-08 11:30:00,58.54,58.92,58.52,58.81,175892.0,48.8167,49.1336,48.8,49.0419,175892.0
2019-08-08 11:35:00,58.83,59.03,58.78,58.99,105481.0,49.0585,49.2253,49.0168,49.192,105481.0
2019-08-08 11:40:00,59.0,59.13,58.97,59.11,124316.0,49.2003,49.3087,49.1753,49.292,124316.0
2019-08-08 11:45:00,59.12,59.14,59.01,59.05,64520.0,49.3004,49.317,49.2086,49.242,64520.0
2019-08-08 11:50:00,59.03,59.07,58.94,59.06,60108.0,49.2253,49.2587,49.1503,49.2503,60108.0
2019-08-08 11:55:00,59.07,59.07,58.99,59.01,63970.0,49.2587,49.2587,49.192,49.2086,63970.0
2019-08-08 12:00:00,59.02,59.08,58.95,58.96,57873.0,49.217,49.267,49.1586,49.1669,57873.0
2019-08-08 12:05:00,58.96,58.96,58.86,58.93,103798.0,49.1669,49.1669,49.0836,49.1419,103798.0
2019-08-08 12:10:00,58.93,59.05,58.93,59.0,42794.0,49.1419,49.242,49.1419,49.2003,42794.0
2019-08-08 12:15:00,59.01,59.09,58.98,59.08,62482.0,49.2086,49.2754,49.1836,49.267,62482.0
2019-08-08 12:20:00,59.08,59.09,58.95,59.01,55912.0,49.267,49.2754,49.1586,49.2086,55912.0
2019-08-08 12:25:00,58.99,59.02,58.93,58.93,55298.0,49.192,49.217,49.1419,49.1419,55298.0
2019-08-08 12:30:00,58.93,58.99,58.88,58.94,87212.0,49.1419,49.192,49.1002,49.1503,87212.0
2019-08-08 12:35:00,58.93,58.96,58.82,58.88,68985.0,49.1419,49.1669,49.0502,49.1002,68985.0
2019-08-08 12:40:00,58.87,58.97,58.85,58.97,61381.0,49.0919,49.1753,49.0752,49.1753,61381.0
2019-08-08 12:45:00,58.97,59.04,58.9,59.03,71190.0,49.1753,49.2337,49.1169,49.2253,71190.0
2019-08-08 12:50:00,59.03,59.1,58.99,59.1,66276.0,49.2253,49.2837,49.192,49.2837,66276.0
2019-08-08 12:55:00,59.1,59.17,59.09,59.16,92299.0,49.2837,49.3421,49.2754,49.3337,92299.0
2019-08-08 13:00:00,59.16,59.18,59.13,59.17,52626.0,49.3337,49.3504,49.3087,49.3421,52626.0
2019-08-08 13:05:00,59.16,59.17,59.08,59.1,50045.0,49.3337,49.3421,49.267,49.2837,50045.0
2019-08-08 13:10:00,59.09,59.2,59.08,59.15,65524.0,49.2754,49.3671,49.267,49.3254,65524.0
2019-08-08 13:15:00,59.15,59.17,59.1,59.12,54396.0,49.3254,49.3421,49.2837,49.3004,54396.0
2019-08-08 13:20:00,59.13,59.25,59.12,59.16,49790.0,49.3087,49.4088,49.3004,49.3337,49790.0
2019-08-08 13:25:00,59.16,59.16,58.98,59.03,60815.0,49.3337,49.3337,49.1836,49.2253,60815.0
2019-08-08 13:30:00,59.03,59.05,58.9,58.92,50756.0,49.2253,49.242,49.1169,49.1336,50756.0
2019-08-08 13:35:00,58.95,58.96,58.84,58.89,60475.0,49.1586,49.1669,49.0669,49.1086,60475.0
2019-08-08 13:40:00,58.88,58.99,58.88,58.98,49780.0,49.1002,49.192,49.1002,49.1836,49780.0
2019-08-08 13:45:00,58.99,59.07,58.98,59.0,46154.0,49.192,49.2587,49.1836,49.2003,46154.0
2019-08-08 13:50:00,59.0,59.13,59.0,59.1,61396.0,49.2003,49.3087,49.2003,49.2837,61396.0
2019-08-08 13:55:00,59.1,59.13,59.01,59.02,45465.0,49.2837,49.3087,49.2086,49.217,45465.0
2019-08-08 14:00:00,59.02,59.05,58.94,59.03,58848.0,49.217,49.242,49.1503,49.2253,58848.0
2019-08-08 14:05:00,59.03,59.05,58.94,58.97,74210.0,49.2253,49.242,49.1503,49.1753,74210.0
2019-08-08 14:10:00,58.96,59.13,58.94,59.08,53143.0,49.1669,49.3087,49.1503,49.267,53143.0
2019-08-08 14:15:00,59.08,59.1,58.99,59.02,44321.0,49.267,49.2837,49.192,49.217,44321.0
2019-08-08 14:20:00,59.02,59.09,58.99,59.05,44539.0,49.217,49.2754,49.192,49.242,44539.0
2019-08-08 14:25:00,59.06,59.08,59.0,59.08,36316.0,49.2503,49.267,49.2003,49.267,36316.0
2019-08-08 14:30:00,59.08,59.1,58.97,58.98,60376.0,49.267,49.2837,49.1753,49.1836,60376.0
2019-08-08 14:35:00,58.99,59.02,58.97,59.01,64493.0,49.192,49.217,49.1753,49.2086,64493.0
2019-08-08 14:40:00,59.01,59.05,58.97,59.01,52468.0,49.2086,49.242,49.1753,49.2086,52468.0
2019-08-08 14:45:00,59.02,59.05,58.92,58.93,70996.0,49.217,49.242,49.1336,49.1419,70996.0
2019-08-08 14:50:00,58.93,59.09,58.93,59.02,58911.0,49.1419,49.2754,49.1419,49.217,58911.0
2019-08-08 14:55:00,59.02,59.09,58.98,59.05,53912.0,49.217,49.2754,49.1836,49.242,53912.0
2019-08-08 15:00:00,59.04,59.1,59.01,59.07,37693.0,49.2337,49.2837,49.2086,49.2587,37693.0
2019-08-08 15:05:00,59.07,59.12,59.05,59.07,63532.0,49.2587,49.3004,49.242,49.2587,63532.0
2019-08-08 15:10:00,59.07,59.08,58.94,58.98,71350.0,49.2587,49.267,49.1503,49.1836,71350.0
2019-08-08 15:15:00,59.0,59.07,58.96,58.99,126083.0,49.2003,49.2587,49.1669,49.192,126083.0
2019-08-08 15:20:00,58.98,59.06,58.97,59.06,58505.0,49.1836,49.2503,49.1753,49.2503,58505.0
2019-08-08 15:25:00,59.07,59.09,59.02,59.03,69455.0,49.2587,49.2754,49.217,49.2253,69455.0
2019-08-08 15:30:00,59.03,59.1,58.98,59.05,116583.0,49.2253,49.2837,49.1836,49.242,116583.0
2019-08-08 15:35:00,59.05,59.12,59.03,59.11,95511.0,49.242,49.3004,49.2253,49.292,95511.0
2019-08-08 15:40:00,59.11,59.17,59.06,59.1,178094.0,49.292,49.3421,49.2503,49.2837,178094.0
2019-08-08 15:45:00,59.11,59.12,58.97,58.98,203828.0,49.292,49.3004,49.1753,49.1836,203828.0
2019-08-08 15:50:00,58.99,59.05,58.91,58.94,315806.0,49.192,49.242,49.1253,49.1503,315806.0
2019-08-08 15:55:00,58.94,59.09,58.88,59.04,542519.0,49.1503,49.2754,49.1002,49.2337,542519.0
2019-08-09 09:30:00,58.94,59.34,58.9,59.23,248208.0,49.1503,49.4838,49.1169,49.3921,248208.0
2019-08-09 09:35:00,59.2,59.33,59.07,59.12,103270.0,49.3671,49.4755,49.2587,49.3004,103270.0
2019-08-09 09:40:00,59.11,59.22,58.85,58.92,85375.0,49.292,49.3838,49.0752,49.1336,85375.0
2019-08-09 09:45:00,58.95,59.2,58.86,59.2,90905.0,49.1586,49.3671,49.0836,49.3671,90905.0
2019-08-09 09:50:00,59.19,59.2,58.92,58.94,74534.0,49.3587,49.3671,49.1336,49.1503,74534.0
2019-08-09 09:55:00,58.94,58.95,58.8,58.84,90050.0,49.1503,49.1586,49.0335,49.0669,90050.0
2019-08-09 10:00:00,58.85,58.98,58.76,58.79,108876.0,49.0752,49.1836,49.0002,49.0252,108876.0
2019-08-09 10:05:00,58.79,58.85,58.6,58.62,115833.0,49.0252,49.0752,48.8667,48.8834,115833.0
2019-08-09 10:10:00,58.6,58.77,58.6,58.67,78483.0,48.8667,49.0085,48.8667,48.9251,78483.0
2019-08-09 10:15:00,58.67,58.71,58.55,58.58,51684.0,48.9251,48.9585,48.825,48.8501,51684.0
2019-08-09 10:20:00,58.59,58.67,58.57,58.61,75411.0,48.8584,48.9251,48.8417,48.8751,75411.0
2019-08-09 10:25:00,58.63,58.73,58.61,58.61,57686.0,48.8918,48.9751,48.8751,48.8751,57686.0
2019-08-09 10:30:00,58.61,58.62,58.52,58.54,88410.0,48.8751,48.8834,48.8,48.8167,88410.0
2019-08-09 10:35:00,58.54,58.62,58.52,58.59,69562.0,48.8167,48.8834,48.8,48.8584,69562.0
2019-08-09 10:40:00,58.59,58.59,58.49,58.55,76641.0,48.8584,48.8584,48.775,48.825,76641.0
2019-08-09 10:45:00,58.55,58.58,58.52,58.56,43177.0,48.825,48.8501,48.8,48.8334,43177.0
2019-08-09 10:50:00,58.57,58.7,58.57,58.62,59081.0,48.8417,48.9501,48.8417,48.8834,59081.0
2019-08-09 10:55:00,58.64,58.74,58.56,58.72,53191.0,48.9001,48.9835,48.8334,48.9668,53191.0
2019-08-09 11:00:00,58.72,58.76,58.64,58.7,80421.0,48.9668,49.0002,48.9001,48.9501,80421.0
2019-08-09 11:05:00,58.7,58.84,58.68,58.82,74411.0,48.9501,49.0669,48.9335,49.0502,74411.0
2019-08-09 11:10:00,58.82,58.92,58.78,58.92,80165.0,49.0502,49.1336,49.0168,49.1336,80165.0
2019-08-09 11:15:00,58.91,59.04,58.89,59.0,68648.0,49.1253,49.2337,49.1086,49.2003,68648.0
2019-08-09 11:20:00,59.0,59.01,58.85,58.87,76909.0,49.2003,49.2086,49.0752,49.0919,76909.0
2019-08-09 11:25:00,58.86,58.91,58.81,58.85,57345.0,49.0836,49.1253,49.0419,49.0752,57345.0
2019-08-09 11:30:00,58.86,58.97,58.85,58.93,72329.0,49.0836,49.1753,49.0752,49.1419,72329.0
2019-08-09 11:35:00,58.93,58.96,58.86,58.94,73985.0,49.1419,49.1669,49.0836,49.1503,73985.0
2019-08-09 11:40:00,58.95,59.07,58.91,59.07,67095.0,49.1586,49.2587,49.1253,49.2587,67095.0
2019-08-09 11:45:00,59.07,59.09,59.02,59.04,50224.0,49.2587,49.2754,49.217,49.2337,50224.0
2019-08-09 11:50:00,59.05,59.06,58.95,58.96,27546.0,49.242,49.2503,49.1586,49.1669,27546.0
2019-08-09 11:55:00,58.96,59.0,58.87,58.92,34558.0,49.1669,49.2003,49.0919,49.1336,34558.0
2019-08-09 12:00:00,58.92,59.02,58.89,59.02,62301.0,49.1336,49.217,49.1086,49.217,62301.0
2019-08-09 12:05:00,59.01,59.12,58.99,59.1,49537.0,49.2086,49.3004,49.192,49.2837,49537.0
2019-08-09 12:10:00,59.09,59.15,59.05,59.06,34529.0,49.2754,49.3254,49.242,49.2503,34529.0
2019-08-09 12:15:00,59.06,59.06,58.98,59.0,44252.0,49.2503,49.2503,49.1836,49.2003,44252.0
2019-08-09 12:20:00,59.0,59.04,58.98,59.01,24646.0,49.2003,49.2337,49.1836,49.2086,24646.0
2019-08-09 12:25:00,59.0,59.05,58.95,59.02,45073.0,49.2003,49.242,49.1586,49.217,45073.0
2019-08-09 12:30:00,59.01,59.01,58.93,58.95,32422.0,49.2086,49.2086,49.1419,49.1586,32422.0
2019-08-09 12:35:00,58.94,58.99,58.86,58.92,38042.0,49.1503,49.192,49.0836,49.1336,38042.0
2019-08-09 12:40:00,58.91,59.0,58.9,58.98,42666.0,49.1253,49.2003,49.1169,49.1836,42666.0
2019-08-09 12:45:00,58.98,59.09,58.95,59.08,39337.0,49.1836,49.2754,49.1586,49.267,39337.0
2019-08-09 12:50:00,59.08,59.25,59.03,59.23,42212.0,49.267,49.4088,49.2253,49.3921,42212.0
2019-08-09 12:55:00,59.25,59.28,59.09,59.13,71736.0,49.4088,49.4338,49.2754,49.3087,71736.0
2019-08-09 13:00:00,59.13,59.18,59.11,59.14,20499.0,49.3087,49.3504,49.292,49.317,20499.0
2019-08-09 13:05:00,59.14,59.2,59.1,59.17,32217.0,49.317,49.3671,49.2837,49.3421,32217.0
2019-08-09 13:10:00,59.16,59.24,59.11,59.23,52793.0,49.3337,49.4004,49.292,49.3921,52793.0
2019-08-09 13:15:00,59.23,59.29,59.21,59.25,70520.0,49.3921,49.4421,49.3754,49.4088,70520.0
2019-08-09 13:20:00,59.26,59.27,59.14,59.14,65021.0,49.4171,49.4255,49.317,49.317,65021.0
2019-08-09 13:25:00,59.15,59.3,59.1,59.29,49806.0,49.3254,49.4505,49.2837,49.4421,49806.0
2019-08-09 13:30:00,59.29,59.36,59.28,59.31,59086.0,49.4421,49.5005,49.4338,49.4588,59086.0
2019-08-09 13:35:00,59.31,59.36,59.28,59.3,35534.0,49.4588,49.5005,49.4338,49.4505,35534.0
2019-08-09 13:40:00,59.3,59.34,59.29,59.31,33529.0,49.4505,49.4838,49.4421,49.4588,33529.0
2019-08-09 13:45:00,59.32,59.35,59.29,59.34,34231.0,49.4672,49.4922,49.4421,49.4838,34231.0
2019-08-09 13:50:00,59.33,59.36,59.31,59.32,48537.0,49.4755,49.5005,49.4588,49.4672,48537.0
2019-08-09 13:55:00,59.31,59.34,59.31,59.31,32733.0,49.4588,49.4838,49.4588,49.4588,32733.0
2019-08-09 14:00:00,59.31,59.34,59.29,59.33,40352.0,49.4588,49.4838,49.4421,49.4755,40352.0
2019-08-09 14:05:00,59.32,59.36,59.31,59.33,38866.0,49.4672,49.5005,49.4588,49.4755,38866.0
2019-08-09 14:10:00,59.33,59.38,59.32,59.34,37763.0,49.4755,49.5172,49.4672,49.4838,37763.0
2019-08-09 14:15:00,59.33,59.35,59.28,59.32,36021.0,49.4755,49.4922,49.4338,49.4672,36021.0
2019-08-09 14:20:00,59.32,59.36,59.32,59.34,23807.0,49.4672,49.5005,49.4672,49.4838,23807.0
2019-08-09 14:25:00,59.36,59.4,59.33,59.34,54738.0,49.5005,49.5339,49.4755,49.4838,54738.0
2019-08-09 14:30:00,59.35,59.41,59.33,59.37,31964.0,49.4922,49.5422,49.4755,49.5088,31964.0
2019-08-09 14:35:00,59.37,59.38,59.3,59.34,41005.0,49.5088,49.5172,49.4505,49.4838,41005.0
2019-08-09 14:40:00,59.35,59.38,59.32,59.36,34048.0,49.4922,49.5172,49.4672,49.5005,34048.0
2019-08-09 14:45:00,59.36,59.41,59.34,59.35,60970.0,49.5005,49.5422,49.4838,49.4922,60970.0
2019-08-09 14:50:00,59.34,59.35,59.28,59.35,41948.0,49.4838,49.4922,49.4338,49.4922,41948.0
2019-08-09 14:55:00,59.34,59.37,59.29,59.32,40142.0,49.4838,49.5088,49.4421,49.4672,40142.0
2019-08-09 15:00:00,59.32,59.38,59.25,59.35,52266.0,49.4672,49.5172,49.4088,49.4922,52266.0
2019-08-09 15:05:00,59.36,59.5,59.35,59.49,108072.0,49.5005,49.6173,49.4922,49.6089,108072.0
2019-08-09 15:10:00,59.49,59.49,59.36,59.42,86862.0,49.6089,49.6089,49.5005,49.5505,86862.0
2019-08-09 15:15:00,59.42,59.43,59.34,59.38,45806.0,49.5505,49.5589,49.4838,49.5172,45806.0
2019-08-09 15:20:00,59.38,59.4,59.33,59.35,45003.0,49.5172,49.5339,49.4755,49.4922,45003.0
2019-08-09 15:25:00,59.35,59.38,59.31,59.37,39112.0,49.4922,49.5172,49.4588,49.5088,39112.0
2019-08-09 15:30:00,59.37,59.48,59.34,59.44,70006.0,49.5088,49.6006,49.4838,49.5672,70006.0
2019-08-09 15:35:00,59.44,59.48,59.41,59.46,60328.0,49.5672,49.6006,49.5422,49.5839,60328.0
2019-08-09 15:40:00,59.46,59.46,59.41,59.42,56135.0,49.5839,49.5839,49.5422,49.5505,56135.0
2019-08-09 15:45:00,59.41,59.45,59.31,59.32,133186.0,49.5422,49.5756,49.4588,49.4672,133186.0
2019-08-09 15:50:00,59.31,59.32,59.21,59.28,154235.0,49.4588,49.4672,49.3754,49.4338,154235.0
2019-08-09 15:55:00,59.27,59.35,59.2,59.29,489898.0,49.4255,49.4922,49.3671,49.4421,489898.0
2019-08-12 09:30:00,59.05,59.12,58.87,59.04,180336.0,49.242,49.3004,49.0919,49.2337,180336.0
2019-08-12 09:35:00,59.05,59.18,59.05,59.13,69545.0,49.242,49.3504,49.242,49.3087,69545.0
2019-08-12 09:40:00,59.13,59.16,58.86,58.88,85381.0,49.3087,49.3337,49.0836,49.1002,85381.0
2019-08-12 09:45:00,58.87,59.02,58.86,58.96,81213.0,49.0919,49.217,49.0836,49.1669,81213.0
2019-08-12 09:50:00,58.97,59.04,58.91,59.0,99576.0,49.1753,49.2337,49.1253,49.2003,99576.0
2019-08-12 09:55:00,59.0,59.12,58.97,59.09,60628.0,49.2003,49.3004,49.1753,49.2754,60628.0
2019-08-12 10:00:00,59.09,59.15,59.01,59.03,95510.0,49.2754,49.3254,49.2086,49.2253,95510.0
2019-08-12 10:05:00,59.03,59.06,58.92,58.95,74899.0,49.2253,49.2503,49.1336,49.1586,74899.0
2019-08-12 10:10:00,58.95,59.1,58.93,59.1,65639.0,49.1586,49.2837,49.1419,49.2837,65639.0
2019-08-12 10:15:00,59.11,59.21,59.02,59.14,94583.0,49.292,49.3754,49.217,49.317,94583.0
2019-08-12 10:20:00,59.15,59.21,59.11,59.21,132239.0,49.3254,49.3754,49.292,49.3754,132239.0
2019-08-12 10:25:00,59.21,59.26,59.16,59.19,51148.0,49.3754,49.4171,49.3337,49.3587,51148.0
2019-08-12 10:30:00,59.19,59.26,59.16,59.16,90992.0,49.3587,49.4171,49.3337,49.3337,90992.0
2019-08-12 10:35:00,59.17,59.18,59.03,59.13,103594.0,49.3421,49.3504,49.2253,49.3087,103594.0
2019-08-12 10:40:00,59.13,59.22,59.13,59.18,54950.0,49.3087,49.3838,49.3087,49.3504,54950.0
2019-08-12 10:45:00,59.19,59.2,59.1,59.17,63678.0,49.3587,49.3671,49.2837,49.3421,63678.0
2019-08-12 10:50:00,59.17,59.23,59.14,59.2,51697.0,49.3421,49.3921,49.317,49.3671,51697.0
2019-08-12 10:55:00,59.21,59.22,59.14,59.14,31775.0,49.3754,49.3838,49.317,49.317,31775.0
2019-08-12 11:00:00,59.14,59.16,59.03,59.05,55172.0,49.317,49.3337,49.2253,49.242,55172.0
2019-08-12 11:05:00,59.06,59.07,58.93,58.93,57159.0,49.2503,49.2587,49.1419,49.1419,57159.0
2019-08-12 11:10:00,58.94,58.94,58.83,58.91,60221.0,49.1503,49.1503,49.0585,49.1253,60221.0
2019-08-12 11:15:00,58.91,58.99,58.84,58.84,39262.0,49.1253,49.192,49.0669,49.0669,39262.0
2019-08-12 11:20:00,58.85,58.9,58.78,58.86,134659.0,49.0752,49.1169,49.0168,49.0836,134659.0
2019-08-12 11:25:00,58.86,58.86,58.78,58.85,54683.0,49.0836,49.0836,49.0168,49.0752,54683.0
2019-08-12 11:30:00,58.83,58.86,58.66,58.68,63468.0,49.0585,49.0836,48.9168,48.9335,63468.0
2019-08-12 11:35:00,58.68,58.71,58.64,58.7,63343.0,48.9335,48.9585,48.9001,48.9501,63343.0
2019-08-12 11:40:00,58.69,58.72,58.62,58.72,89023.0,48.9418,48.9668,48.8834,48.9668,89023.0
2019-08-12 11:45:00,58.72,58.85,58.72,58.84,48825.0,48.9668,49.0752,48.9668,49.0669,48825.0
2019-08-12 11:50:00,58.84,58.86,58.79,58.81,38196.0,49.0669,49.0836,49.0252,49.0419,38196.0
2019-08-12 11:55:00,58.82,58.83,58.75,58.76,27086.0,49.0502,49.0585,48.9918,49.0002,27086.0
2019-08-12 12:00:00,58.76,58.78,58.64,58.66,73711.0,49.0002,49.0168,48.9001,48.9168,73711.0
2019-08-12 12:05:00,58.66,58.72,58.62,58.69,52209.0,48.9168,48.9668,48.8834,48.9418,52209.0
2019-08-12 12:10:00,58.69,58.76,58.69,58.7,32958.0,48.9418,49.0002,48.9418,48.9501,32958.0
2019-08-12 12:15:00,58.7,58.75,58.69,58.74,33875.0,48.9501,48.9918,48.9418,48.9835,33875.0
2019-08-12 12:20:00,58.73,58.77,58.68,58.68,62620.0,48.9751,49.0085,48.9335,48.9335,62620.0
2019-08-12 12:25:00,58.68,58.75,58.66,58.73,30705.0,48.9335,48.9918,48.9168,48.9751,30705.0
2019-08-12 12:30:00,58.73,58.74,58.65,58.69,61064.0,48.9751,48.9835,48.9084,48.9418,61064.0
2019-08-12 12:35:00,58.68,58.74,58.68,58.73,40856.0,48.9335,48.9835,48.9335,48.9751,40856.0
2019-08-12 12:40:00,58.74,58.75,58.66,58.71,74128.0,48.9835,48.9918,48.9168,48.9585,74128.0
2019-08-12 12:45:00,58.7,58.79,58.69,58.75,53458.0,48.9501,49.0252,48.9418,48.9918,53458.0
2019-08-12 12:50:00,58.75,58.77,58.72,58.74,28967.0,48.9918,49.0085,48.9668,48.9835,28967.0
2019-08-12 12:55:00,58.73,58.81,58.73,58.78,42823.0,48.9751,49.0419,48.9751,49.0168,42823.0
2019-08-12 13:00:00,58.78,58.8,58.74,58.74,29528.0,49.0168,49.0335,48.9835,48.9835,29528.0
2019-08-12 13:05:00,58.75,58.75,58.71,58.72,31722.0,48.9918,48.9918,48.9585,48.9668,31722.0
2019-08-12 13:10:00,58.72,58.75,58.71,58.75,18894.0,48.9668,48.9918,48.9585,48.9918,18894.0
2019-08-12 13:15:00,58.74,58.75,58.64,58.67,29286.0,48.9835,48.9918,48.9001,48.9251,29286.0
2019-08-12 13:20:00,58.67,58.71,58.65,58.66,26959.0,48.9251,48.9585,48.9084,48.9168,26959.0
2019-08-12 13:25:00,58.67,58.69,58.65,58.66,25953.0,48.9251,48.9418,48.9084,48.9168,25953.0
2019-08-12 13:30:00,58.66,58.68,58.6,58.66,40765.0,48.9168,48.9335,48.8667,48.9168,40765.0
2019-08-12 13:35:00,58.67,58.68,58.61,58.61,31944.0,48.9251,48.9335,48.8751,48.8751,31944.0
2019-08-12 13:40:00,58.61,58.65,58.57,58.61,43102.0,48.8751,48.9084,48.8417,48.8751,43102.0
2019-08-12 13:45:00,58.61,58.67,58.6,58.66,40188.0,48.8751,48.9251,48.8667,48.9168,40188.0
2019-08-12 13:50:00,58.66,58.71,58.64,58.69,25942.0,48.9168,48.9585,48.9001,48.9418,25942.0
2019-08-12 13:55:00,58.68,58.71,58.64,58.68,25896.0,48.9335,48.9585,48.9001,48.9335,25896.0
2019-08-12 14:00:00,58.68,58.71,58.65,58.7,28943.0,48.9335,48.9585,48.9084,48.9501,28943.0
2019-08-12 14:05:00,58.7,58.75,58.67,58.73,24211.0,48.9501,48.9918,48.9251,48.9751,24211.0
2019-08-12 14:10:00,58.73,58.79,58.7,58.76,38087.0,48.9751,49.0252,48.9501,49.0002,38087.0
2019-08-12 14:15:00,58.77,58.77,58.67,58.67,36566.0,49.0085,49.0085,48.9251,48.9251,36566.0
2019-08-12 14:20:00,58.68,58.73,58.66,58.72,24932.0,48.9335,48.9751,48.9168,48.9668,24932.0
2019-08-12 14:25:00,58.71,58.74,58.67,58.7,33195.0,48.9585,48.9835,48.9251,48.9501,33195.0
2019-08-12 14:30:00,58.71,58.72,58.65,58.68,29023.0,48.9585,48.9668,48.9084,48.9335,29023.0
2019-08-12 14:35:00,58.68,58.7,58.64,58.67,33843.0,48.9335,48.9501,48.9001,48.9251,33843.0
2019-08-12 14:40:00,58.66,58.67,58.56,58.61,102461.0,48.9168,48.9251,48.8334,48.8751,102461.0
2019-08-12 14:45:00,58.61,58.67,58.57,58.57,82334.0,48.8751,48.9251,48.8417,48.8417,82334.0
2019-08-12 14:50:00,58.58,58.68,58.58,58.64,39146.0,48.8501,48.9335,48.8501,48.9001,39146.0
2019-08-12 14:55:00,58.64,58.68,58.6,58.67,57956.0,48.9001,48.9335,48.8667,48.9251,57956.0
2019-08-12 15:00:00,58.66,58.75,58.65,58.71,54594.0,48.9168,48.9918,48.9084,48.9585,54594.0
2019-08-12 15:05:00,58.7,58.75,58.67,58.68,58673.0,48.9501,48.9918,48.9251,48.9335,58673.0
2019-08-12 15:10:00,58.68,58.72,58.66,58.67,26941.0,48.9335,48.9668,48.9168,48.9251,26941.0
2019-08-12 15:15:00,58.67,58.69,58.63,58.67,41149.0,48.9251,48.9418,48.8918,48.9251,41149.0
2019-08-12 15:20:00,58.67,58.68,58.63,58.67,37765.0,48.9251,48.9335,48.8918,48.9251,37765.0
2019-08-12 15:25:00,58.67,58.73,58.66,58.72,45831.0,48.9251,48.9751,48.9168,48.9668,45831.0
2019-08-12 15:30:00,58.73,58.74,58.67,58.68,14774.0,48.9751,48.9835,48.9251,48.9335,14774.0
2019-08-12 15:35:00,58.69,58.74,58.66,58.74,7678.0,48.9418,48.9835,48.9168,48.9835,7678.0
2019-08-12 15:40:00,58.75,58.79,58.7,58.79,6309.0,48.9918,49.0252,48.9501,49.0252,6309.0
2019-08-12 15:45:00,58.78,58.78,58.7,58.72,13213.0,49.0168,49.0168,48.9501,48.9668,13213.0
2019-08-12 15:50:00,58.72,58.76,58.71,58.73,34887.0,48.9668,49.0002,48.9585,48.9751,34887.0
2019-08-12 15:55:00,58.74,58.8,58.72,58.73,127149.0,48.9835,49.0335,48.9668,48.9751,127149.0
2019-08-13 09:30:00,58.7,58.73,58.48,58.66,165711.0,48.9501,48.9751,48.7667,48.9168,165711.0
2019-08-13 09:35:00,58.66,59.07,58.64,59.04,160864.0,48.9168,49.2587,48.9001,49.2337,160864.0
2019-08-13 09:40:00,59.05,59.08,58.95,59.05,113490.0,49.242,49.267,49.1586,49.242,113490.0
2019-08-13 09:45:00,59.05,59.53,59.05,59.43,176555.0,49.242,49.6423,49.242,49.5589,176555.0
2019-08-13 09:50:00,59.48,59.64,59.28,59.56,172122.0,49.6006,49.734,49.4338,49.6673,172122.0
2019-08-13 09:55:00,59.56,59.76,59.53,59.72,139047.0,49.6673,49.8341,49.6423,49.8007,139047.0
2019-08-13 10:00:00,59.7,59.83,59.66,59.79,168085.0,49.784,49.8924,49.7507,49.8591,168085.0
2019-08-13 10:05:00,59.79,59.9,59.74,59.82,143445.0,49.8591,49.9508,49.8174,49.8841,143445.0
2019-08-13 10:10:00,59.82,59.87,59.57,59.71,112288.0,49.8841,49.9258,49.6756,49.7924,112288.0
2019-08-13 10:15:00,59.71,59.76,59.57,59.73,103163.0,49.7924,49.8341,49.6756,49.8091,103163.0
2019-08-13 10:20:00,59.74,59.88,59.7,59.86,95200.0,49.8174,49.9341,49.784,49.9175,95200.0
2019-08-13 10:25:00,59.85,59.97,59.83,59.89,106775.0,49.9091,50.0092,49.8924,49.9425,106775.0
2019-08-13 10:30:00,59.87,59.95,59.86,59.95,102113.0,49.9258,49.9925,49.9175,49.9925,102113.0
2019-08-13 10:35:00,59.95,59.97,59.84,59.89,84746.0,49.9925,50.0092,49.9008,49.9425,84746.0
2019-08-13 10:40:00,59.89,59.94,59.66,59.7,58778.0,49.9425,49.9842,49.7507,49.784,58778.0
2019-08-13 10:45:00,59.7,59.75,59.56,59.59,66520.0,49.784,49.8257,49.6673,49.6923,66520.0
2019-08-13 10:50:00,59.6,59.74,59.49,59.74,159259.0,49.7006,49.8174,49.6089,49.8174,159259.0
2019-08-13 10:55:00,59.73,59.73,59.6,59.62,67299.0,49.8091,49.8091,49.7006,49.7173,67299.0
2019-08-13 11:00:00,59.62,59.74,59.57,59.6,52317.0,49.7173,49.8174,49.6756,49.7006,52317.0
2019-08-13 11:05:00,59.59,59.74,59.56,59.72,41695.0,49.6923,49.8174,49.6673,49.8007,41695.0
2019-08-13 11:10:00,59.72,59.76,59.68,59.76,46153.0,49.8007,49.8341,49.7674,49.8341,46153.0
2019-08-13 11:15:00,59.77,59.78,59.56,59.61,67516.0,49.8424,49.8507,49.6673,49.709,67516.0
2019-08-13 11:20:00,59.6,59.64,59.52,59.54,52134.0,49.7006,49.734,49.6339,49.6506,52134.0
2019-08-13 11:25:00,59.54,59.65,59.5,59.59,87332.0,49.6506,49.7423,49.6173,49.6923,87332.0
2019-08-13 11:30:00,59.59,59.63,59.5,59.56,68790.0,49.6923,49.7257,49.6173,49.6673,68790.0
2019-08-13 11:35:00,59.55,59.67,59.54,59.64,47171.0,49.6589,49.759,49.6506,49.734,47171.0
2019-08-13 11:40:00,59.63,59.69,59.63,59.68,59907.0,49.7257,49.7757,49.7257,49.7674,59907.0
2019-08-13 11:45:00,59.68,59.79,59.65,59.79,48572.0,49.7674,49.8591,49.7423,49.8591,48572.0
2019-08-13 11:50:00,59.79,59.81,59.77,59.8,62107.0,49.8591,49.8758,49.8424,49.8674,62107.0
2019-08-13 11:55:00,59.81,59.91,59.81,59.86,81909.0,49.8758,49.9592,49.8758,49.9175,81909.0
2019-08-13 12:00:00,59.88,59.88,59.8,59.84,46600.0,49.9341,49.9341,49.8674,49.9008,46600.0
2019-08-13 12:05:00,59.84,59.85,59.77,59.78,40351.0,49.9008,49.9091,49.8424,49.8507,40351.0
2019-08-13 12:10:00,59.78,59.88,59.78,59.88,28733.0,49.8507,49.9341,49.8507,49.9341,28733.0
2019-08-13 12:15:00,59.88,59.91,59.85,59.89,76639.0,49.9341,49.9592,49.9091,49.9425,76639.0
2019-08-13 12:20:00,59.89,59.97,59.87,59.91,95207.0,49.9425,50.0092,49.9258,49.9592,95207.0
2019-08-13 12:25:00,59.91,59.94,59.89,59.91,42444.0,49.9592,49.9842,49.9425,49.9592,42444.0
2019-08-13 12:30:00,59.91,59.92,59.8,59.8,29190.0,49.9592,49.9675,49.8674,49.8674,29190.0
2019-08-13 12:35:00,59.81,59.85,59.8,59.81,27781.0,49.8758,49.9091,49.8674,49.8758,27781.0
2019-08-13 12:40:00,59.8,59.83,59.76,59.8,24454.0,49.8674,49.8924,49.8341,49.8674,24454.0
2019-08-13 12:45:00,59.81,59.81,59.75,59.78,35820.0,49.8758,49.8758,49.8257,49.8507,35820.0
2019-08-13 12:50:00,59.78,59.79,59.7,59.71,64398.0,49.8507,49.8591,49.784,49.7924,64398.0
2019-08-13 12:55:00,59.71,59.76,59.64,59.76,103929.0,49.7924,49.8341,49.734,49.8341,103929.0
2019-08-13 13:00:00,59.76,59.87,59.76,59.85,38553.0,49.8341,49.9258,49.8341,49.9091,38553.0
2019-08-13 13:05:00,59.84,59.89,59.83,59.88,28094.0,49.9008,49.9425,49.8924,49.9341,28094.0
2019-08-13 13:10:00,59.87,59.9,59.85,59.86,82484.0,49.9258,49.9508,49.9091,49.9175,82484.0
2019-08-13 13:15:00,59.87,59.89,59.73,59.77,73673.0,49.9258,49.9425,49.8091,49.8424,73673.0
2019-08-13 13:20:00,59.76,59.82,59.74,59.78,57731.0,49.8341,49.8841,49.8174,49.8507,57731.0
2019-08-13 13:25:00,59.78,59.87,59.78,59.87,55003.0,49.8507,49.9258,49.8507,49.9258,55003.0
2019-08-13 13:30:00,59.86,59.88,59.82,59.88,40791.0,49.9175,49.9341,49.8841,49.9341,40791.0
2019-08-13 13:35:00,59.88,59.9,59.82,59.83,45391.0,49.9341,49.9508,49.8841,49.8924,45391.0
2019-08-13 13:40:00,59.83,59.85,59.82,59.85,35501.0,49.8924,49.9091,49.8841,49.9091,35501.0
2019-08-13 13:45:00,59.84,59.89,59.83,59.85,43814.0,49.9008,49.9425,49.8924,49.9091,43814.0
2019-08-13 13:50:00,59.85,59.86,59.82,59.85,57272.0,49.9091,49.9175,49.8841,49.9091,57272.0
2019-08-13 13:55:00,59.84,59.85,59.81,59.84,39948.0,49.9008,49.9091,49.8758,49.9008,39948.0
2019-08-13 14:00:00,59.84,59.88,59.83,59.88,42766.0,49.9008,49.9341,49.8924,49.9341,42766.0
2019-08-13 14:05:00,59.88,59.88,59.81,59.84,31437.0,49.9341,49.9341,49.8758,49.9008,31437.0
2019-08-13 14:10:00,59.85,59.86,59.79,59.82,47328.0,49.9091,49.9175,49.8591,49.8841,47328.0
2019-08-13 14:15:00,59.82,59.84,59.78,59.79,56829.0,49.8841,49.9008,49.8507,49.8591,56829.0
2019-08-13 14:20:00,59.78,59.83,59.78,59.82,69104.0,49.8507,49.8924,49.8507,49.8841,69104.0
2019-08-13 14:25:00,59.82,59.88,59.81,59.86,42096.0,49.8841,49.9341,49.8758,49.9175,42096.0
2019-08-13 14:30:00,59.87,59.92,59.86,59.91,57489.0,49.9258,49.9675,49.9175,49.9592,57489.0
2019-08-13 14:35:00,59.92,59.95,59.89,59.94,184735.0,49.9675,49.9925,49.9425,49.9842,184735.0
2019-08-13 14:40:00,59.95,59.95,59.92,59.93,57586.0,49.9925,49.9925,49.9675,49.9758,57586.0
2019-08-13 14:45:00,59.92,59.93,59.82,59.85,100005.0,49.9675,49.9758,49.8841,49.9091,100005.0
2019-08-13 14:50:00,59.85,59.94,59.84,59.91,69490.0,49.9091,49.9842,49.9008,49.9592,69490.0
2019-08-13 14:55:00,59.91,59.95,59.9,59.94,53157.0,49.9592,49.9925,49.9508,49.9842,53157.0
2019-08-13 15:00:00,59.94,59.94,59.84,59.85,68568.0,49.9842,49.9842,49.9008,49.9091,68568.0
2019-08-13 15:05:00,59.86,59.88,59.84,59.88,83883.0,49.9175,49.9341,49.9008,49.9341,83883.0
2019-08-13 15:10:00,59.88,59.88,59.83,59.87,61934.0,49.9341,49.9341,49.8924,49.9258,61934.0
2019-08-13 15:15:00,59.87,59.88,59.84,59.85,59131.0,49.9258,49.9341,49.9008,49.9091,59131.0
2019-08-13 15:20:00,59.86,59.87,59.82,59.84,70464.0,49.9175,49.9258,49.8841,49.9008,70464.0
2019-08-13 15:25:00,59.84,59.87,59.83,59.86,101661.0,49.9008,49.9258,49.8924,49.9175,101661.0
2019-08-13 15:30:00,59.85,59.85,59.82,59.82,118888.0,49.9091,49.9091,49.8841,49.8841,118888.0
2019-08-13 15:35:00,59.82,59.89,59.82,59.88,171420.0,49.8841,49.9425,49.8841,49.9341,171420.0
2019-08-13 15:40:00,59.88,59.89,59.82,59.82,195193.0,49.9341,49.9425,49.8841,49.8841,195193.0
2019-08-13 15:45:00,59.82,59.83,59.72,59.77,238496.0,49.8841,49.8924,49.8007,49.8424,238496.0
2019-08-13 15:50:00,59.76,59.87,59.75,59.86,186030.0,49.8341,49.9258,49.8257,49.9175,186030.0
2019-08-13 15:55:00,59.84,59.91,59.73,59.86,558918.0,49.9008,49.9592,49.8091,49.9175,558918.0
2019-08-14 09:30:00,59.33,59.41,58.76,58.87,326052.0,49.4755,49.5422,49.0002,49.0919,326052.0
2019-08-14 09:35:00,58.9,59.1,58.74,58.83,195097.0,49.1169,49.2837,48.9835,49.0585,195097.0
2019-08-14 09:40:00,58.82,58.92,58.69,58.82,157469.0,49.0502,49.1336,48.9418,49.0502,157469.0
2019-08-14 09:45:00,58.84,58.86,58.68,58.83,89258.0,49.0669,49.0836,48.9335,49.0585,89258.0
2019-08-14 09:50:00,58.85,59.0,58.79,58.79,120957.0,49.0752,49.2003,49.0252,49.0252,120957.0
2019-08-14 09:55:00,58.78,59.0,58.58,58.97,139127.0,49.0168,49.2003,48.8501,49.1753,139127.0
2019-08-14 10:00:00,58.97,59.0,58.82,58.83,147150.0,49.1753,49.2003,49.0502,49.0585,147150.0
2019-08-14 10:05:00,58.85,58.89,58.72,58.83,93630.0,49.0752,49.1086,48.9668,49.0585,93630.0
2019-08-14 10:10:00,58.83,58.94,58.81,58.85,153860.0,49.0585,49.1503,49.0419,49.0752,153860.0
2019-08-14 10:15:00,58.85,58.9,58.79,58.8,42667.0,49.0752,49.1169,49.0252,49.0335,42667.0
2019-08-14 10:20:00,58.81,59.03,58.79,59.02,95286.0,49.0419,49.2253,49.0252,49.217,95286.0
2019-08-14 10:25:00,59.02,59.27,58.98,59.26,98274.0,49.217,49.4255,49.1836,49.4171,98274.0
2019-08-14 10:30:00,59.26,59.4,59.22,59.39,90250.0,49.4171,49.5339,49.3838,49.5255,90250.0
2019-08-14 10:35:00,59.4,59.4,59.28,59.34,96380.0,49.5339,49.5339,49.4338,49.4838,96380.0
2019-08-14 10:40:00,59.33,59.46,59.3,59.46,101731.0,49.4755,49.5839,49.4505,49.5839,101731.0
2019-08-14 10:45:00,59.46,59.49,59.26,59.28,115407.0,49.5839,49.6089,49.4171,49.4338,115407.0
2019-08-14 10:50:00,59.29,59.31,59.21,59.28,70135.0,49.4421,49.4588,49.3754,49.4338,70135.0
2019-08-14 10:55:00,59.27,59.47,59.17,59.17,75869.0,49.4255,49.5922,49.3421,49.3421,75869.0
2019-08-14 11:00:00,59.17,59.26,59.12,59.14,77371.0,49.3421,49.4171,49.3004,49.317,77371.0
2019-08-14 11:05:00,59.15,59.18,59.0,59.09,79616.0,49.3254,49.3504,49.2003,49.2754,79616.0
2019-08-14 11:10:00,59.09,59.14,59.04,59.06,82524.0,49.2754,49.317,49.2337,49.2503,82524.0
2019-08-14 11:15:00,59.05,59.13,59.0,59.04,106914.0,49.242,49.3087,49.2003,49.2337,106914.0
2019-08-14 11:20:00,59.03,59.12,59.03,59.08,110412.0,49.2253,49.3004,49.2253,49.267,110412.0
2019-08-14 11:25:00,59.07,59.25,59.07,59.22,73530.0,49.2587,49.4088,49.2587,49.3838,73530.0
2019-08-14 11:30:00,59.23,59.37,59.2,59.37,110876.0,49.3921,49.5088,49.3671,49.5088,110876.0
2019-08-14 11:35:00,59.35,59.4,59.23,59.33,89286.0,49.4922,49.5339,49.3921,49.4755,89286.0
2019-08-14 11:40:00,59.33,59.4,59.28,59.36,124196.0,49.4755,49.5339,49.4338,49.5005,124196.0
2019-08-14 11:45:00,59.35,59.36,59.3,59.32,160925.0,49.4922,49.5005,49.4505,49.4672,160925.0
2019-08-14 11:50:00,59.32,59.4,59.24,59.36,94022.0,49.4672,49.5339,49.4004,49.5005,94022.0
2019-08-14 11:55:00,59.35,59.38,59.27,59.35,88940.0,49.4922,49.5172,49.4255,49.4922,88940.0
2019-08-14 12:00:00,59.35,59.36,59.28,59.29,124369.0,49.4922,49.5005,49.4338,49.4421,124369.0
2019-08-14 12:05:00,59.28,59.33,59.18,59.21,127761.0,49.4338,49.4755,49.3504,49.3754,127761.0
2019-08-14 12:10:00,59.2,59.24,59.17,59.22,144964.0,49.3671,49.4004,49.3421,49.3838,144964.0
2019-08-14 12:15:00,59.22,59.22,59.09,59.13,77051.0,49.3838,49.3838,49.2754,49.3087,77051.0
2019-08-14 12:20:00,59.13,59.18,59.07,59.12,58499.0,49.3087,49.3504,49.2587,49.3004,58499.0
2019-08-14 12:25:00,59.12,59.14,59.05,59.13,120131.0,49.3004,49.317,49.242,49.3087,120131.0
2019-08-14 12:30:00,59.13,59.22,59.12,59.22,50096.0,49.3087,49.3838,49.3004,49.3838,50096.0
2019-08-14 12:35:00,59.22,59.23,59.15,59.22,69669.0,49.3838,49.3921,49.3254,49.3838,69669.0
2019-08-14 12:40:00,59.21,59.25,59.2,59.21,122585.0,49.3754,49.4088,49.3671,49.3754,122585.0
2019-08-14 12:45:00,59.21,59.22,58.99,59.02,233281.0,49.3754,49.3838,49.192,49.217,233281.0
2019-08-14 12:50:00,59.01,59.01,58.88,58.93,98367.0,49.2086,49.2086,49.1002,49.1419,98367.0
2019-08-14 12:55:00,58.93,58.95,58.86,58.91,64446.0,49.1419,49.1586,49.0836,49.1253,64446.0
2019-08-14 13:00:00,58.91,59.01,58.83,58.97,115786.0,49.1253,49.2086,49.0585,49.1753,115786.0
2019-08-14 13:05:00,58.97,59.05,58.93,59.0,66785.0,49.1753,49.242,49.1419,49.2003,66785.0
2019-08-14 13:10:00,59.01,59.09,58.92,59.06,82123.0,49.2086,49.2754,49.1336,49.2503,82123.0
2019-08-14 13:15:00,59.05,59.1,58.98,58.98,74881.0,49.242,49.2837,49.1836,49.1836,74881.0
2019-08-14 13:20:00,58.99,59.16,58.98,59.16,62996.0,49.192,49.3337,49.1836,49.3337,62996.0
2019-08-14 13:25:00,59.16,59.31,59.15,59.18,57190.0,49.3337,49.4588,49.3254,49.3504,57190.0
2019-08-14 13:30:00,59.19,59.24,59.18,59.22,55782.0,49.3587,49.4004,49.3504,49.3838,55782.0
2019-08-14 13:35:00,59.22,59.28,59.17,59.22,33867.0,49.3838,49.4338,49.3421,49.3838,33867.0
2019-08-14 13:40:00,59.23,59.25,59.17,59.18,34845.0,49.3921,49.4088,49.3421,49.3504,34845.0
2019-08-14 13:45:00,59.17,59.2,59.13,59.19,52028.0,49.3421,49.3671,49.3087,49.3587,52028.0
2019-08-14 13:50:00,59.2,59.2,59.14,59.16,56198.0,49.3671,49.3671,49.317,49.3337,56198.0
2019-08-14 13:55:00,59.16,59.21,59.14,59.18,52032.0,49.3337,49.3754,49.317,49.3504,52032.0
2019-08-14 14:00:00,59.17,59.17,59.06,59.08,43095.0,49.3421,49.3421,49.2503,49.267,43095.0
2019-08-14 14:05:00,59.07,59.08,58.97,59.0,59224.0,49.2587,49.267,49.1753,49.2003,59224.0
2019-08-14 14:10:00,58.99,59.03,58.89,58.91,40998.0,49.192,49.2253,49.1086,49.1253,40998.0
2019-08-14 14:15:00,58.93,59.01,58.92,58.97,44877.0,49.1419,49.2086,49.1336,49.1753,44877.0
2019-08-14 14:20:00,58.94,58.97,58.91,58.93,41219.0,49.1503,49.1753,49.1253,49.1419,41219.0
2019-08-14 14:25:00,58.94,58.98,58.93,58.96,55889.0,49.1503,49.1836,49.1419,49.1669,55889.0
2019-08-14 14:30:00,58.96,58.99,58.84,58.85,57651.0,49.1669,49.192,49.0669,49.0752,57651.0
2019-08-14 14:35:00,58.85,58.87,58.74,58.74,39074.0,49.0752,49.0919,48.9835,48.9835,39074.0
2019-08-14 14:40:00,58.73,58.76,58.68,58.71,40668.0,48.9751,49.0002,48.9335,48.9585,40668.0
2019-08-14 14:45:00,58.71,58.73,58.63,58.67,71527.0,48.9585,48.9751,48.8918,48.9251,71527.0
2019-08-14 14:50:00,58.66,58.67,58.61,58.65,77956.0,48.9168,48.9251,48.8751,48.9084,77956.0
2019-08-14 14:55:00,58.64,58.69,58.62,58.69,68069.0,48.9001,48.9418,48.8834,48.9418,68069.0
2019-08-14 15:00:00,58.69,58.9,58.65,58.87,113922.0,48.9418,49.1169,48.9084,49.0919,113922.0
2019-08-14 15:05:00,58.87,58.89,58.8,58.84,64634.0,49.0919,49.1086,49.0335,49.0669,64634.0
2019-08-14 15:10:00,58.85,58.92,58.82,58.84,78290.0,49.0752,49.1336,49.0502,49.0669,78290.0
2019-08-14 15:15:00,58.85,58.85,58.7,58.7,76915.0,49.0752,49.0752,48.9501,48.9501,76915.0
2019-08-14 15:20:00,58.7,58.7,58.46,58.53,142624.0,48.9501,48.9501,48.75,48.8084,142624.0
2019-08-14 15:25:00,58.54,58.84,58.53,58.74,88185.0,48.8167,49.0669,48.8084,48.9835,88185.0
2019-08-14 15:30:00,58.75,58.76,58.62,58.69,181565.0,48.9918,49.0002,48.8834,48.9418,181565.0
2019-08-14 15:35:00,58.7,58.75,58.58,58.64,164712.0,48.9501,48.9918,48.8501,48.9001,164712.0
2019-08-14 15:40:00,58.63,58.84,58.59,58.76,233525.0,48.8918,49.0669,48.8584,49.0002,233525.0
2019-08-14 15:45:00,58.75,58.89,58.69,58.8,170787.0,48.9918,49.1086,48.9418,49.0335,170787.0
2019-08-14 15:50:00,58.79,58.86,58.7,58.77,322505.0,49.0252,49.0836,48.9501,49.0085,322505.0
2019-08-14 15:55:00,58.76,58.77,58.53,58.56,671311.0,49.0002,49.0085,48.8084,48.8334,671311.0
2019-08-15 09:30:00,58.8,58.9,58.41,58.44,203376.0,49.0335,49.1169,48.7083,48.7333,203376.0
2019-08-15 09:35:00,58.43,58.51,58.05,58.21,297263.0,48.725,48.7917,48.4081,48.5415,297263.0
2019-08-15 09:40:00,58.23,58.23,57.96,58.1,123654.0,48.5582,48.5582,48.333,48.4498,123654.0
2019-08-15 09:45:00,58.09,58.15,58.03,58.08,98115.0,48.4415,48.4915,48.3914,48.4331,98115.0
2019-08-15 09:50:00,58.06,58.26,58.04,58.26,102353.0,48.4164,48.5832,48.3998,48.5832,102353.0
2019-08-15 09:55:00,58.26,58.39,58.14,58.36,113965.0,48.5832,48.6916,48.4831,48.6666,113965.0
2019-08-15 10:00:00,58.35,58.4,58.25,58.38,79763.0,48.6583,48.7,48.5749,48.6833,79763.0
2019-08-15 10:05:00,58.38,58.39,58.26,58.36,56359.0,48.6833,48.6916,48.5832,48.6666,56359.0
2019-08-15 10:10:00,58.35,58.54,58.33,58.49,97448.0,48.6583,48.8167,48.6416,48.775,97448.0
2019-08-15 10:15:00,58.49,58.57,58.41,58.5,73192.0,48.775,48.8417,48.7083,48.7834,73192.0
2019-08-15 10:20:00,58.5,58.54,58.36,58.46,67347.0,48.7834,48.8167,48.6666,48.75,67347.0
2019-08-15 10:25:00,58.48,58.51,58.4,58.4,47771.0,48.7667,48.7917,48.7,48.7,47771.0
2019-08-15 10:30:00,58.39,58.41,58.25,58.41,58510.0,48.6916,48.7083,48.5749,48.7083,58510.0
2019-08-15 10:35:00,58.4,58.52,58.39,58.42,59446.0,48.7,48.8,48.6916,48.7166,59446.0
2019-08-15 10:40:00,58.41,58.72,58.38,58.71,127661.0,48.7083,48.9668,48.6833,48.9585,127661.0
2019-08-15 10:45:00,58.71,58.76,58.55,58.56,78137.0,48.9585,49.0002,48.825,48.8334,78137.0
2019-08-15 10:50:00,58.55,58.69,58.51,58.56,64198.0,48.825,48.9418,48.7917,48.8334,64198.0
2019-08-15 10:55:00,58.55,58.55,58.35,58.4,145787.0,48.825,48.825,48.6583,48.7,145787.0
2019-08-15 11:00:00,58.39,58.44,58.28,58.31,67469.0,48.6916,48.7333,48.5999,48.6249,67469.0
2019-08-15 11:05:00,58.32,58.38,58.18,58.21,74600.0,48.6332,48.6833,48.5165,48.5415,74600.0
2019-08-15 11:10:00,58.21,58.3,58.17,58.2,97248.0,48.5415,48.6166,48.5082,48.5332,97248.0
2019-08-15 11:15:00,58.2,58.29,58.18,58.25,104078.0,48.5332,48.6082,48.5165,48.5749,104078.0
2019-08-15 11:20:00,58.2,58.23,58.07,58.11,187847.0,48.5332,48.5582,48.4248,48.4581,187847.0
2019-08-15 11:25:00,58.11,58.13,57.98,58.05,150357.0,48.4581,48.4748,48.3497,48.4081,150357.0
2019-08-15 11:30:00,58.05,58.11,57.99,57.99,201164.0,48.4081,48.4581,48.3581,48.3581,201164.0
2019-08-15 11:35:00,57.98,58.04,57.92,57.97,102323.0,48.3497,48.3998,48.2997,48.3414,102323.0
2019-08-15 11:40:00,57.98,58.14,57.96,58.09,120126.0,48.3497,48.4831,48.333,48.4415,120126.0
2019-08-15 11:45:00,58.08,58.19,58.05,58.07,50487.0,48.4331,48.5248,48.4081,48.4248,50487.0
2019-08-15 11:50:00,58.07,58.12,57.96,57.97,46527.0,48.4248,48.4665,48.333,48.3414,46527.0
2019-08-15 11:55:00,57.97,58.09,57.95,58.08,86360.0,48.3414,48.4415,48.3247,48.4331,86360.0
2019-08-15 12:00:00,58.07,58.29,58.04,58.29,96995.0,48.4248,48.6082,48.3998,48.6082,96995.0
2019-08-15 12:05:00,58.29,58.39,58.28,58.3,66422.0,48.6082,48.6916,48.5999,48.6166,66422.0
2019-08-15 12:10:00,58.3,58.31,58.16,58.19,114836.0,48.6166,48.6249,48.4998,48.5248,114836.0
2019-08-15 12:15:00,58.19,58.31,58.17,58.29,59155.0,48.5248,48.6249,48.5082,48.6082,59155.0
2019-08-15 12:20:00,58.29,58.32,58.23,58.25,94524.0,48.6082,48.6332,48.5582,48.5749,94524.0
2019-08-15 12:25:00,58.26,58.35,58.22,58.25,64191.0,48.5832,48.6583,48.5499,48.5749,64191.0
2019-08-15 12:30:00,58.25,58.44,58.23,58.39,174452.0,48.5749,48.7333,48.5582,48.6916,174452.0
2019-08-15 12:35:00,58.39,58.43,58.21,58.22,49605.0,48.6916,48.725,48.5415,48.5499,49605.0
2019-08-15 12:40:00,58.21,58.31,58.15,58.18,101282.0,48.5415,48.6249,48.4915,48.5165,101282.0
2019-08-15 12:45:00,58.18,58.2,58.12,58.16,39814.0,48.5165,48.5332,48.4665,48.4998,39814.0
2019-08-15 12:50:00,58.16,58.23,58.12,58.16,57025.0,48.4998,48.5582,48.4665,48.4998,57025.0
2019-08-15 12:55:00,58.16,58.37,58.14,58.36,96536.0,48.4998,48.6749,48.4831,48.6666,96536.0
2019-08-15 13:00:00,58.36,58.48,58.34,58.48,66758.0,48.6666,48.7667,48.6499,48.7667,66758.0
2019-08-15 13:05:00,58.48,58.49,58.38,58.39,46249.0,48.7667,48.775,48.6833,48.6916,46249.0
2019-08-15 13:10:00,58.39,58.41,58.3,58.3,55130.0,48.6916,48.7083,48.6166,48.6166,55130.0
2019-08-15 13:15:00,58.3,58.4,58.29,58.39,46971.0,48.6166,48.7,48.6082,48.6916,46971.0
2019-08-15 13:20:00,58.4,58.47,58.4,58.41,57261.0,48.7,48.7583,48.7,48.7083,57261.0
2019-08-15 13:25:00,58.4,58.42,58.36,58.39,41973.0,48.7,48.7166,48.6666,48.6916,41973.0
2019-08-15 13:30:00,58.38,58.54,58.38,58.54,60388.0,48.6833,48.8167,48.6833,48.8167,60388.0
2019-08-15 13:35:00,58.53,58.54,58.39,58.4,77398.0,48.8084,48.8167,48.6916,48.7,77398.0
2019-08-15 13:40:00,58.41,58.46,58.37,58.46,87780.0,48.7083,48.75,48.6749,48.75,87780.0
2019-08-15 13:45:00,58.46,58.47,58.36,58.42,204542.0,48.75,48.7583,48.6666,48.7166,204542.0
2019-08-15 13:50:00,58.42,58.46,58.21,58.25,295422.0,48.7166,48.75,48.5415,48.5749,295422.0
2019-08-15 13:55:00,58.26,58.36,58.2,58.3,120472.0,48.5832,48.6666,48.5332,48.6166,120472.0
2019-08-15 14:00:00,58.3,58.42,58.25,58.31,117103.0,48.6166,48.7166,48.5749,48.6249,117103.0
2019-08-15 14:05:00,58.3,58.45,58.26,58.34,99761.0,48.6166,48.7417,48.5832,48.6499,99761.0
2019-08-15 14:10:00,58.35,58.46,58.35,58.41,84111.0,48.6583,48.75,48.6583,48.7083,84111.0
2019-08-15 14:15:00,58.41,58.46,58.37,58.39,47856.0,48.7083,48.75,48.6749,48.6916,47856.0
2019-08-15 14:20:00,58.38,58.46,58.37,58.4,44073.0,48.6833,48.75,48.6749,48.7,44073.0
2019-08-15 14:25:00,58.4,58.46,58.39,58.43,47589.0,48.7,48.75,48.6916,48.725,47589.0
2019-08-15 14:30:00,58.44,58.45,58.35,58.45,81573.0,48.7333,48.7417,48.6583,48.7417,81573.0
2019-08-15 14:35:00,58.45,58.46,58.35,58.43,80844.0,48.7417,48.75,48.6583,48.725,80844.0
2019-08-15 14:40:00,58.44,58.57,58.43,58.55,67750.0,48.7333,48.8417,48.725,48.825,67750.0
2019-08-15 14:45:00,58.55,58.67,58.54,58.66,138452.0,48.825,48.9251,48.8167,48.9168,138452.0
2019-08-15 14:50:00,58.67,58.69,58.59,58.65,83544.0,48.9251,48.9418,48.8584,48.9084,83544.0
2019-08-15 14:55:00,58.67,58.78,58.64,58.77,82245.0,48.9251,49.0168,48.9001,49.0085,82245.0
2019-08-15 15:00:00,58.77,58.94,58.76,58.9,137470.0,49.0085,49.1503,49.0002,49.1169,137470.0
2019-08-15 15:05:00,58.91,58.96,58.86,58.95,94299.0,49.1253,49.1669,49.0836,49.1586,94299.0
2019-08-15 15:10:00,58.96,58.98,58.9,58.96,92075.0,49.1669,49.1836,49.1169,49.1669,92075.0
2019-08-15 15:15:00,58.96,58.96,58.88,58.94,109726.0,49.1669,49.1669,49.1002,49.1503,109726.0
2019-08-15 15:20:00,58.93,58.99,58.87,58.93,102330.0,49.1419,49.192,49.0919,49.1419,102330.0
2019-08-15 15:25:00,58.94,58.98,58.89,58.92,124396.0,49.1503,49.1836,49.1086,49.1336,124396.0
2019-08-15 15:30:00,58.91,58.99,58.89,58.98,146361.0,49.1253,49.192,49.1086,49.1836,146361.0
2019-08-15 15:35:00,58.99,59.02,58.93,59.0,160306.0,49.192,49.217,49.1419,49.2003,160306.0
2019-08-15 15:40:00,59.01,59.09,58.96,59.03,166567.0,49.2086,49.2754,49.1669,49.2253,166567.0
2019-08-15 15:45:00,59.03,59.12,58.99,59.08,201357.0,49.2253,49.3004,49.192,49.267,201357.0
2019-08-15 15:50:00,59.08,59.13,59.01,59.13,272375.0,49.267,49.3087,49.2086,49.3087,272375.0
2019-08-15 15:55:00,59.12,59.15,58.82,58.84,605311.0,49.3004,49.3254,49.0502,49.0669,605311.0
2019-08-16 09:30:00,59.28,59.43,59.12,59.42,390107.0,49.4338,49.5589,49.3004,49.5505,390107.0
2019-08-16 09:35:00,59.43,59.59,59.36,59.51,135320.0,49.5589,49.6923,49.5005,49.6256,135320.0
2019-08-16 09:40:00,59.51,59.7,59.5,59.69,118194.0,49.6256,49.784,49.6173,49.7757,118194.0
2019-08-16 09:45:00,59.68,59.89,59.62,59.81,132875.0,49.7674,49.9425,49.7173,49.8758,132875.0
2019-08-16 09:50:00,59.8,59.94,59.77,59.83,156399.0,49.8674,49.9842,49.8424,49.8924,156399.0
2019-08-16 09:55:00,59.84,59.96,59.76,59.92,94827.0,49.9008,50.0009,49.8341,49.9675,94827.0
2019-08-16 10:00:00,59.91,60.07,59.78,59.95,365729.0,49.9592,50.0926,49.8507,49.9925,365729.0
2019-08-16 10:05:00,59.94,60.07,59.92,59.95,165102.0,49.9842,50.0926,49.9675,49.9925,165102.0
2019-08-16 10:10:00,59.95,60.17,59.92,60.16,131992.0,49.9925,50.176,49.9675,50.1676,131992.0
2019-08-16 10:15:00,60.14,60.2,60.07,60.12,139047.0,50.151,50.201,50.0926,50.1343,139047.0
2019-08-16 10:20:00,60.11,60.35,60.1,60.18,235929.0,50.1259,50.3261,50.1176,50.1843,235929.0
2019-08-16 10:25:00,60.18,60.35,60.1,60.16,83546.0,50.1843,50.3261,50.1176,50.1676,83546.0
2019-08-16 10:30:00,60.15,60.24,60.13,60.24,119972.0,50.1593,50.2343,50.1426,50.2343,119972.0
2019-08-16 10:35:00,60.25,60.26,60.04,60.12,124256.0,50.2427,50.251,50.0676,50.1343,124256.0
2019-08-16 10:40:00,60.12,60.32,60.11,60.16,150326.0,50.1343,50.3011,50.1259,50.1676,150326.0
2019-08-16 10:45:00,60.17,60.25,60.05,60.19,79842.0,50.176,50.2427,50.0759,50.1926,79842.0
2019-08-16 10:50:00,60.2,60.25,60.15,60.21,48524.0,50.201,50.2427,50.1593,50.2093,48524.0
2019-08-16 10:55:00,60.21,60.45,60.2,60.45,143151.0,50.2093,50.4095,50.201,50.4095,143151.0
2019-08-16 11:00:00,60.45,60.5,60.36,60.48,119783.0,50.4095,50.4512,50.3344,50.4345,119783.0
2019-08-16 11:05:00,60.49,60.55,60.42,60.53,129632.0,50.4428,50.4929,50.3844,50.4762,129632.0
2019-08-16 11:10:00,60.55,60.55,60.38,60.5,162698.0,50.4929,50.4929,50.3511,50.4512,162698.0
2019-08-16 11:15:00,60.48,60.5,60.38,60.39,145521.0,50.4345,50.4512,50.3511,50.3594,145521.0
2019-08-16 11:20:00,60.38,60.43,60.24,60.25,71019.0,50.3511,50.3928,50.2343,50.2427,71019.0
2019-08-16 11:25:00,60.24,60.25,60.15,60.23,140009.0,50.2343,50.2427,50.1593,50.226,140009.0
2019-08-16 11:30:00,60.22,60.29,60.17,60.29,70230.0,50.2177,50.276,50.176,50.276,70230.0
2019-08-16 11:35:00,60.29,60.38,60.26,60.31,60999.0,50.276,50.3511,50.251,50.2927,60999.0
2019-08-16 11:40:00,60.31,60.37,60.29,60.32,42817.0,50.2927,50.3428,50.276,50.3011,42817.0
2019-08-16 11:45:00,60.33,60.35,60.26,60.32,50521.0,50.3094,50.3261,50.251,50.3011,50521.0
2019-08-16 11:50:00,60.32,60.39,60.31,60.38,63921.0,50.3011,50.3594,50.2927,50.3511,63921.0
2019-08-16 11:55:00,60.38,60.4,60.26,60.26,28923.0,50.3511,50.3678,50.251,50.251,28923.0
2019-08-16 12:00:00,60.27,60.27,60.16,60.16,47115.0,50.2594,50.2594,50.1676,50.1676,47115.0
2019-08-16 12:05:00,60.16,60.2,60.13,60.19,40478.0,50.1676,50.201,50.1426,50.1926,40478.0
2019-08-16 12:10:00,60.2,60.25,60.19,60.21,51014.0,50.201,50.2427,50.1926,50.2093,51014.0
2019-08-16 12:15:00,60.21,60.31,60.21,60.3,44610.0,50.2093,50.2927,50.2093,50.2844,44610.0
2019-08-16 12:20:00,60.29,60.33,60.25,60.33,49089.0,50.276,50.3094,50.2427,50.3094,49089.0
2019-08-16 12:25:00,60.33,60.39,60.3,60.31,65399.0,50.3094,50.3594,50.2844,50.2927,65399.0
2019-08-16 12:30:00,60.31,60.34,60.25,60.25,55702.0,50.2927,50.3177,50.2427,50.2427,55702.0
2019-08-16 12:35:00,60.25,60.32,60.23,60.29,55873.0,50.2427,50.3011,50.226,50.276,55873.0
2019-08-16 12:40:00,60.3,60.31,60.25,60.29,51398.0,50.2844,50.2927,50.2427,50.276,51398.0
2019-08-16 12:45:00,60.29,60.3,60.26,60.27,30119.0,50.276,50.2844,50.251,50.2594,30119.0
2019-08-16 12:50:00,60.28,60.31,60.27,60.28,62945.0,50.2677,50.2927,50.2594,50.2677,62945.0
2019-08-16 12:55:00,60.28,60.3,60.22,60.22,57854.0,50.2677,50.2844,50.2177,50.2177,57854.0
2019-08-16 13:00:00,60.22,60.3,60.22,60.25,27324.0,50.2177,50.2844,50.2177,50.2427,27324.0
2019-08-16 13:05:00,60.26,60.3,60.25,60.29,51744.0,50.251,50.2844,50.2427,50.276,51744.0
2019-08-16 13:10:00,60.28,60.32,60.22,60.26,69634.0,50.2677,50.3011,50.2177,50.251,69634.0
2019-08-16 13:15:00,60.27,60.34,60.24,60.33,41919.0,50.2594,50.3177,50.2343,50.3094,41919.0
2019-08-16 13:20:00,60.33,60.39,60.33,60.37,41028.0,50.3094,50.3594,50.3094,50.3428,41028.0
2019-08-16 13:25:00,60.38,60.43,60.32,60.42,64190.0,50.3511,50.3928,50.3011,50.3844,64190.0
2019-08-16 13:30:00,60.42,60.47,60.41,60.45,59739.0,50.3844,50.4261,50.3761,50.4095,59739.0
2019-08-16 13:35:00,60.44,60.44,60.4,60.43,36101.0,50.4011,50.4011,50.3678,50.3928,36101.0
2019-08-16 13:40:00,60.43,60.44,60.35,60.39,48533.0,50.3928,50.4011,50.3261,50.3594,48533.0
2019-08-16 13:45:00,60.38,60.4,60.36,60.37,63069.0,50.3511,50.3678,50.3344,50.3428,63069.0
2019-08-16 13:50:00,60.37,60.39,60.32,60.39,42549.0,50.3428,50.3594,50.3011,50.3594,42549.0
2019-08-16 13:55:00,60.38,60.4,60.35,60.36,44126.0,50.3511,50.3678,50.3261,50.3344,44126.0
2019-08-16 14:00:00,60.35,60.36,60.3,60.32,47756.0,50.3261,50.3344,50.2844,50.3011,47756.0
2019-08-16 14:05:00,60.32,60.35,60.3,60.34,43528.0,50.3011,50.3261,50.2844,50.3177,43528.0
2019-08-16 14:10:00,60.35,60.37,60.32,60.32,101039.0,50.3261,50.3428,50.3011,50.3011,101039.0
2019-08-16 14:15:00,60.33,60.33,60.22,60.23,96652.0,50.3094,50.3094,50.2177,50.226,96652.0
2019-08-16 14:20:00,60.23,60.25,60.19,60.25,52649.0,50.226,50.2427,50.1926,50.2427,52649.0
2019-08-16 14:25:00,60.25,60.29,60.23,60.23,52506.0,50.2427,50.276,50.226,50.226,52506.0
2019-08-16 14:30:00,60.23,60.25,60.2,60.22,57016.0,50.226,50.2427,50.201,50.2177,57016.0
2019-08-16 14:35:00,60.21,60.21,60.09,60.1,102691.0,50.2093,50.2093,50.1093,50.1176,102691.0
2019-08-16 14:40:00,60.1,60.2,60.1,60.19,76719.0,50.1176,50.201,50.1176,50.1926,76719.0
2019-08-16 14:45:00,60.2,60.28,60.17,60.25,47124.0,50.201,50.2677,50.176,50.2427,47124.0
2019-08-16 14:50:00,60.25,60.27,60.21,60.26,67158.0,50.2427,50.2594,50.2093,50.251,67158.0
2019-08-16 14:55:00,60.26,60.34,60.25,60.27,78661.0,50.251,50.3177,50.2427,50.2594,78661.0
2019-08-16 15:00:00,60.26,60.3,60.24,60.3,80618.0,50.251,50.2844,50.2343,50.2844,80618.0
2019-08-16 15:05:00,60.3,60.3,60.23,60.25,80297.0,50.2844,50.2844,50.226,50.2427,80297.0
2019-08-16 15:10:00,60.25,60.3,60.22,60.29,58527.0,50.2427,50.2844,50.2177,50.276,58527.0
2019-08-16 15:15:00,60.3,60.3,60.2,60.21,53368.0,50.2844,50.2844,50.201,50.2093,53368.0
2019-08-16 15:20:00,60.21,60.21,60.01,60.07,205156.0,50.2093,50.2093,50.0425,50.0926,205156.0
2019-08-16 15:25:00,60.08,60.13,60.01,60.08,166904.0,50.1009,50.1426,50.0425,50.1009,166904.0
2019-08-16 15:30:00,60.07,60.09,60.03,60.09,65914.0,50.0926,50.1093,50.0592,50.1093,65914.0
2019-08-16 15:35:00,60.09,60.1,60.05,60.09,81715.0,50.1093,50.1176,50.0759,50.1093,81715.0
2019-08-16 15:40:00,60.09,60.17,60.05,60.16,121708.0,50.1093,50.176,50.0759,50.1676,121708.0
2019-08-16 15:45:00,60.15,60.2,60.09,60.1,191058.0,50.1593,50.201,50.1093,50.1176,191058.0
2019-08-16 15:50:00,60.1,60.24,60.07,60.2,290137.0,50.1176,50.2343,50.0926,50.201,290137.0
2019-08-16 15:55:00,60.2,60.36,60.19,60.28,603376.0,50.201,50.3344,50.1926,50.2677,603376.0
2019-08-19 09:30:00,60.81,61.03,60.6,60.65,313965.0,50.7097,50.8931,50.5345,50.5762,313965.0
2019-08-19 09:35:00,60.66,60.95,60.65,60.8,142041.0,50.5846,50.8264,50.5762,50.7013,142041.0
2019-08-19 09:40:00,60.78,61.0,60.77,60.95,98909.0,50.6847,50.8681,50.6763,50.8264,98909.0
2019-08-19 09:45:00,60.94,61.08,60.94,61.0,116546.0,50.8181,50.9348,50.8181,50.8681,116546.0
2019-08-19 09:50:00,61.0,61.09,60.91,61.08,138658.0,50.8681,50.9432,50.7931,50.9348,138658.0
2019-08-19 09:55:00,61.08,61.33,61.07,61.28,168674.0,50.9348,51.1433,50.9265,51.1016,168674.0
2019-08-19 10:00:00,61.27,61.31,61.18,61.18,97769.0,51.0933,51.1266,51.0182,51.0182,97769.0
2019-08-19 10:05:00,61.18,61.23,61.07,61.08,133411.0,51.0182,51.0599,50.9265,50.9348,133411.0
2019-08-19 10:10:00,61.07,61.09,60.84,60.94,95595.0,50.9265,50.9432,50.7347,50.8181,95595.0
2019-08-19 10:15:00,60.95,61.0,60.89,60.94,76741.0,50.8264,50.8681,50.7764,50.8181,76741.0
2019-08-19 10:20:00,60.94,60.94,60.79,60.9,115844.0,50.8181,50.8181,50.693,50.7847,115844.0
2019-08-19 10:25:00,60.9,60.98,60.89,60.91,56435.0,50.7847,50.8514,50.7764,50.7931,56435.0
2019-08-19 10:30:00,60.92,60.95,60.87,60.93,44269.0,50.8014,50.8264,50.7597,50.8097,44269.0
2019-08-19 10:35:00,60.93,61.04,60.9,61.04,48762.0,50.8097,50.9015,50.7847,50.9015,48762.0
2019-08-19 10:40:00,61.04,61.15,61.04,61.11,77244.0,50.9015,50.9932,50.9015,50.9598,77244.0
2019-08-19 10:45:00,61.11,61.15,61.08,61.12,47850.0,50.9598,50.9932,50.9348,50.9682,47850.0
2019-08-19 10:50:00,61.11,61.14,61.05,61.12,70322.0,50.9598,50.9849,50.9098,50.9682,70322.0
2019-08-19 10:55:00,61.12,61.17,61.09,61.16,62237.0,50.9682,51.0099,50.9432,51.0015,62237.0
2019-08-19 11:00:00,61.16,61.2,61.1,61.1,77097.0,51.0015,51.0349,50.9515,50.9515,77097.0
2019-08-19 11:05:00,61.11,61.2,61.05,61.08,61492.0,50.9598,51.0349,50.9098,50.9348,61492.0
2019-08-19 11:10:00,61.08,61.12,61.07,61.08,35537.0,50.9348,50.9682,50.9265,50.9348,35537.0
2019-08-19 11:15:00,61.08,61.15,61.03,61.12,62579.0,50.9348,50.9932,50.8931,50.9682,62579.0
2019-08-19 11:20:00,61.11,61.16,61.09,61.15,52756.0,50.9598,51.0015,50.9432,50.9932,52756.0
2019-08-19 11:25:00,61.16,61.2,61.15,61.19,36857.0,51.0015,51.0349,50.9932,51.0266,36857.0
2019-08-19 11:30:00,61.18,61.23,61.17,61.19,74230.0,51.0182,51.0599,51.0099,51.0266,74230.0
2019-08-19 11:35:00,61.2,61.28,61.19,61.27,167945.0,51.0349,51.1016,51.0266,51.0933,167945.0
2019-08-19 11:40:00,61.27,61.31,61.26,61.3,53830.0,51.0933,51.1266,51.0849,51.1183,53830.0
2019-08-19 11:45:00,61.3,61.37,61.22,61.36,116394.0,51.1183,51.1767,51.0516,51.1683,116394.0
2019-08-19 11:50:00,61.37,61.37,61.28,61.31,75661.0,51.1767,51.1767,51.1016,51.1266,75661.0
2019-08-19 11:55:00,61.32,61.39,61.3,61.39,49553.0,51.135,51.1933,51.1183,51.1933,49553.0
2019-08-19 12:00:00,61.39,61.45,61.38,61.45,100940.0,51.1933,51.2434,51.185,51.2434,100940.0
2019-08-19 12:05:00,61.45,61.46,61.37,61.38,66358.0,51.2434,51.2517,51.1767,51.185,66358.0
2019-08-19 12:10:00,61.38,61.4,61.36,61.4,39664.0,51.185,51.2017,51.1683,51.2017,39664.0
2019-08-19 12:15:00,61.4,61.41,61.39,61.4,35158.0,51.2017,51.21,51.1933,51.2017,35158.0
2019-08-19 12:20:00,61.4,61.46,61.37,61.4,74733.0,51.2017,51.2517,51.1767,51.2017,74733.0
2019-08-19 12:25:00,61.4,61.42,61.36,61.39,30589.0,51.2017,51.2183,51.1683,51.1933,30589.0
2019-08-19 12:30:00,61.38,61.38,61.29,61.31,56967.0,51.185,51.185,51.1099,51.1266,56967.0
2019-08-19 12:35:00,61.3,61.32,61.26,61.28,53923.0,51.1183,51.135,51.0849,51.1016,53923.0
2019-08-19 12:40:00,61.28,61.31,61.27,61.29,39509.0,51.1016,51.1266,51.0933,51.1099,39509.0
2019-08-19 12:45:00,61.29,61.41,61.28,61.39,83889.0,51.1099,51.21,51.1016,51.1933,83889.0
2019-08-19 12:50:00,61.4,61.47,61.39,61.45,84603.0,51.2017,51.26,51.1933,51.2434,84603.0
2019-08-19 12:55:00,61.45,61.52,61.45,61.5,97979.0,51.2434,51.3017,51.2434,51.2851,97979.0
2019-08-19 13:00:00,61.49,61.52,61.47,61.51,53483.0,51.2767,51.3017,51.26,51.2934,53483.0
2019-08-19 13:05:00,61.5,61.52,61.48,61.49,39459.0,51.2851,51.3017,51.2684,51.2767,39459.0
2019-08-19 13:10:00,61.49,61.52,61.41,61.43,39043.0,51.2767,51.3017,51.21,51.2267,39043.0
2019-08-19 13:15:00,61.44,61.45,61.36,61.43,115229.0,51.235,51.2434,51.1683,51.2267,115229.0
2019-08-19 13:20:00,61.44,61.52,61.43,61.48,70763.0,51.235,51.3017,51.2267,51.2684,70763.0
2019-08-19 13:25:00,61.48,61.51,61.47,61.5,34326.0,51.2684,51.2934,51.26,51.2851,34326.0
2019-08-19 13:30:00,61.49,61.5,61.43,61.44,42537.0,51.2767,51.2851,51.2267,51.235,42537.0
2019-08-19 13:35:00,61.43,61.44,61.42,61.42,35964.0,51.2267,51.235,51.2183,51.2183,35964.0
2019-08-19 13:40:00,61.41,61.42,61.37,61.38,32412.0,51.21,51.2183,51.1767,51.185,32412.0
2019-08-19 13:45:00,61.38,61.39,61.34,61.39,33190.0,51.185,51.1933,51.1516,51.1933,33190.0
2019-08-19 13:50:00,61.39,61.4,61.33,61.34,34357.0,51.1933,51.2017,51.1433,51.1516,34357.0
2019-08-19 13:55:00,61.34,61.36,61.32,61.36,25326.0,51.1516,51.1683,51.135,51.1683,25326.0
2019-08-19 14:00:00,61.35,61.36,61.32,61.34,48565.0,51.16,51.1683,51.135,51.1516,48565.0
2019-08-19 14:05:00,61.33,61.39,61.33,61.39,42159.0,51.1433,51.1933,51.1433,51.1933,42159.0
2019-08-19 14:10:00,61.39,61.41,61.32,61.33,41403.0,51.1933,51.21,51.135,51.1433,41403.0
2019-08-19 14:15:00,61.33,61.41,61.32,61.41,103451.0,51.1433,51.21,51.135,51.21,103451.0
2019-08-19 14:20:00,61.41,61.47,61.38,61.47,83709.0,51.21,51.26,51.185,51.26,83709.0
2019-08-19 14:25:00,61.47,61.51,61.44,61.51,102674.0,51.26,51.2934,51.235,51.2934,102674.0
2019-08-19 14:30:00,61.51,61.52,61.41,61.42,171482.0,51.2934,51.3017,51.21,51.2183,171482.0
2019-08-19 14:35:00,61.42,61.48,61.39,61.41,52156.0,51.2183,51.2684,51.1933,51.21,52156.0
2019-08-19 14:40:00,61.42,61.48,61.39,61.47,51781.0,51.2183,51.2684,51.1933,51.26,51781.0
2019-08-19 14:45:00,61.47,61.51,61.43,61.51,91662.0,51.26,51.2934,51.2267,51.2934,91662.0
2019-08-19 14:50:00,61.5,61.55,61.5,61.51,122872.0,51.2851,51.3268,51.2851,51.2934,122872.0
2019-08-19 14:55:00,61.52,61.52,61.44,61.49,99524.0,51.3017,51.3017,51.235,51.2767,99524.0
2019-08-19 15:00:00,61.5,61.52,61.42,61.44,77710.0,51.2851,51.3017,51.2183,51.235,77710.0
2019-08-19 15:05:00,61.44,61.44,61.37,61.42,62137.0,51.235,51.235,51.1767,51.2183,62137.0
2019-08-19 15:10:00,61.42,61.43,61.39,61.42,74137.0,51.2183,51.2267,51.1933,51.2183,74137.0
2019-08-19 15:15:00,61.42,61.43,61.39,61.43,61885.0,51.2183,51.2267,51.1933,51.2267,61885.0
2019-08-19 15:20:00,61.43,61.43,61.39,61.39,61054.0,51.2267,51.2267,51.1933,51.1933,61054.0
2019-08-19 15:25:00,61.39,61.46,61.37,61.46,64342.0,51.1933,51.2517,51.1767,51.2517,64342.0
2019-08-19 15:30:00,61.46,61.49,61.43,61.48,88249.0,51.2517,51.2767,51.2267,51.2684,88249.0
2019-08-19 15:35:00,61.49,61.55,61.45,61.52,89030.0,51.2767,51.3268,51.2434,51.3017,89030.0
2019-08-19 15:40:00,61.53,61.55,61.4,61.41,116108.0,51.3101,51.3268,51.2017,51.21,116108.0
2019-08-19 15:45:00,61.4,61.41,61.37,61.4,146162.0,51.2017,51.21,51.1767,51.2017,146162.0
2019-08-19 15:50:00,61.4,61.44,61.39,61.42,209660.0,51.2017,51.235,51.1933,51.2183,209660.0
2019-08-19 15:55:00,61.43,61.49,61.37,61.38,484717.0,51.2267,51.2767,51.1767,51.185,484717.0
2019-08-20 09:30:00,61.24,61.41,61.07,61.41,177842.0,51.0682,51.21,50.9265,51.21,177842.0
2019-08-20 09:35:00,61.43,61.66,61.37,61.57,175771.0,51.2267,51.4185,51.1767,51.3434,175771.0
2019-08-20 09:40:00,61.59,61.59,61.29,61.43,102724.0,51.3601,51.3601,51.1099,51.2267,102724.0
2019-08-20 09:45:00,61.43,61.45,61.29,61.32,88624.0,51.2267,51.2434,51.1099,51.135,88624.0
2019-08-20 09:50:00,61.33,61.46,61.3,61.41,87373.0,51.1433,51.2517,51.1183,51.21,87373.0
2019-08-20 09:55:00,61.4,61.5,61.37,61.4,62017.0,51.2017,51.2851,51.1767,51.2017,62017.0
2019-08-20 10:00:00,61.4,61.45,61.33,61.4,67874.0,51.2017,51.2434,51.1433,51.2017,67874.0
2019-08-20 10:05:00,61.4,61.45,61.3,61.35,65249.0,51.2017,51.2434,51.1183,51.16,65249.0
2019-08-20 10:10:00,61.35,61.45,61.27,61.31,206947.0,51.16,51.2434,51.0933,51.1266,206947.0
2019-08-20 10:15:00,61.32,61.48,61.3,61.48,54322.0,51.135,51.2684,51.1183,51.2684,54322.0
2019-08-20 10:20:00,61.48,61.48,61.36,61.37,33392.0,51.2684,51.2684,51.1683,51.1767,33392.0
2019-08-20 10:25:00,61.38,61.45,61.35,61.39,43172.0,51.185,51.2434,51.16,51.1933,43172.0
2019-08-20 10:30:00,61.39,61.39,61.26,61.26,72542.0,51.1933,51.1933,51.0849,51.0849,72542.0
2019-08-20 10:35:00,61.25,61.34,61.23,61.33,73618.0,51.0766,51.1516,51.0599,51.1433,73618.0
2019-08-20 10:40:00,61.33,61.41,61.3,61.38,41701.0,51.1433,51.21,51.1183,51.185,41701.0
2019-08-20 10:45:00,61.38,61.41,61.3,61.36,62722.0,51.185,51.21,51.1183,51.1683,62722.0
2019-08-20 10:50:00,61.35,61.47,61.32,61.47,56371.0,51.16,51.26,51.135,51.26,56371.0
2019-08-20 10:55:00,61.47,61.53,61.43,61.46,117569.0,51.26,51.3101,51.2267,51.2517,117569.0
2019-08-20 11:00:00,61.46,61.55,61.44,61.48,65116.0,51.2517,51.3268,51.235,51.2684,65116.0
2019-08-20 11:05:00,61.48,61.49,61.39,61.48,51343.0,51.2684,51.2767,51.1933,51.2684,51343.0
2019-08-20 11:10:00,61.48,61.6,61.47,61.56,80977.0,51.2684,51.3685,51.26,51.3351,80977.0
2019-08-20 11:15:00,61.57,61.6,61.52,61.58,30402.0,51.3434,51.3685,51.3017,51.3518,30402.0
2019-08-20 11:20:00,61.58,61.6,61.48,61.48,41021.0,51.3518,51.3685,51.2684,51.2684,41021.0
2019-08-20 11:25:00,61.48,61.53,61.45,61.52,55138.0,51.2684,51.3101,51.2434,51.3017,55138.0
2019-08-20 11:30:00,61.51,61.58,61.49,61.55,52239.0,51.2934,51.3518,51.2767,51.3268,52239.0
2019-08-20 11:35:00,61.55,61.59,61.54,61.56,53847.0,51.3268,51.3601,51.3184,51.3351,53847.0
2019-08-20 11:40:00,61.56,61.58,61.54,61.57,181623.0,51.3351,51.3518,51.3184,51.3434,181623.0
2019-08-20 11:45:00,61.57,61.64,61.57,61.64,89648.0,51.3434,51.4018,51.3434,51.4018,89648.0
2019-08-20 11:50:00,61.63,61.75,61.61,61.67,129168.0,51.3935,51.4935,51.3768,51.4268,129168.0
2019-08-20 11:55:00,61.66,61.7,61.55,61.57,38763.0,51.4185,51.4518,51.3268,51.3434,38763.0
2019-08-20 12:00:00,61.58,61.65,61.56,61.59,72560.0,51.3518,51.4101,51.3351,51.3601,72560.0
2019-08-20 12:05:00,61.59,61.64,61.56,61.6,83124.0,51.3601,51.4018,51.3351,51.3685,83124.0
2019-08-20 12:10:00,61.61,61.62,61.59,61.61,36273.0,51.3768,51.3851,51.3601,51.3768,36273.0
2019-08-20 12:15:00,61.61,61.68,61.59,61.67,32293.0,51.3768,51.4352,51.3601,51.4268,32293.0
2019-08-20 12:20:00,61.67,61.69,61.58,61.58,65678.0,51.4268,51.4435,51.3518,51.3518,65678.0
2019-08-20 12:25:00,61.58,61.62,61.57,61.59,98819.0,51.3518,51.3851,51.3434,51.3601,98819.0
2019-08-20 12:30:00,61.58,61.59,61.5,61.53,68520.0,51.3518,51.3601,51.2851,51.3101,68520.0
2019-08-20 12:35:00,61.53,61.58,61.52,61.55,81548.0,51.3101,51.3518,51.3017,51.3268,81548.0
2019-08-20 12:40:00,61.54,61.6,61.51,61.55,40608.0,51.3184,51.3685,51.2934,51.3268,40608.0
2019-08-20 12:45:00,61.55,61.58,61.55,61.55,133320.0,51.3268,51.3518,51.3268,51.3268,133320.0
2019-08-20 12:50:00,61.55,61.62,61.54,61.62,100838.0,51.3268,51.3851,51.3184,51.3851,100838.0
2019-08-20 12:55:00,61.62,61.72,61.59,61.69,183467.0,51.3851,51.4685,51.3601,51.4435,183467.0
2019-08-20 13:00:00,61.68,61.76,61.64,61.64,45566.0,51.4352,51.5019,51.4018,51.4018,45566.0
2019-08-20 13:05:00,61.64,61.68,61.64,61.67,51304.0,51.4018,51.4352,51.4018,51.4268,51304.0
2019-08-20 13:10:00,61.67,61.7,61.64,61.68,35305.0,51.4268,51.4518,51.4018,51.4352,35305.0
2019-08-20 13:15:00,61.67,61.71,61.64,61.68,37310.0,51.4268,51.4602,51.4018,51.4352,37310.0
2019-08-20 13:20:00,61.68,61.73,61.64,61.73,55612.0,51.4352,51.4769,51.4018,51.4769,55612.0
2019-08-20 13:25:00,61.73,61.76,61.68,61.76,57388.0,51.4769,51.5019,51.4352,51.5019,57388.0
2019-08-20 13:30:00,61.75,61.78,61.72,61.72,43379.0,51.4935,51.5186,51.4685,51.4685,43379.0
2019-08-20 13:35:00,61.71,61.72,61.64,61.69,48216.0,51.4602,51.4685,51.4018,51.4435,48216.0
2019-08-20 13:40:00,61.68,61.7,61.63,61.63,78150.0,51.4352,51.4518,51.3935,51.3935,78150.0
2019-08-20 13:45:00,61.65,61.7,61.6,61.69,58182.0,51.4101,51.4518,51.3685,51.4435,58182.0
2019-08-20 13:50:00,61.69,61.8,61.68,61.8,71566.0,51.4435,51.5352,51.4352,51.5352,71566.0
2019-08-20 13:55:00,61.79,61.8,61.76,61.79,50276.0,51.5269,51.5352,51.5019,51.5269,50276.0
2019-08-20 14:00:00,61.78,61.8,61.76,61.8,62630.0,51.5186,51.5352,51.5019,51.5352,62630.0
2019-08-20 14:05:00,61.8,61.81,61.72,61.72,79363.0,51.5352,51.5436,51.4685,51.4685,79363.0
2019-08-20 14:10:00,61.72,61.74,61.67,61.69,42737.0,51.4685,51.4852,51.4268,51.4435,42737.0
2019-08-20 14:15:00,61.7,61.76,61.67,61.75,62282.0,51.4518,51.5019,51.4268,51.4935,62282.0
2019-08-20 14:20:00,61.75,61.78,61.67,61.74,83050.0,51.4935,51.5186,51.4268,51.4852,83050.0
2019-08-20 14:25:00,61.74,61.76,61.68,61.69,35274.0,51.4852,51.5019,51.4352,51.4435,35274.0
2019-08-20 14:30:00,61.68,61.75,61.67,61.75,58383.0,51.4352,51.4935,51.4268,51.4935,58383.0
2019-08-20 14:35:00,61.75,61.81,61.74,61.81,81021.0,51.4935,51.5436,51.4852,51.5436,81021.0
2019-08-20 14:40:00,61.82,61.82,61.76,61.76,136394.0,51.5519,51.5519,51.5019,51.5019,136394.0
2019-08-20 14:45:00,61.76,61.86,61.76,61.86,154073.0,51.5019,51.5853,51.5019,51.5853,154073.0
2019-08-20 14:50:00,61.86,61.87,61.71,61.84,120199.0,51.5853,51.5936,51.4602,51.5686,120199.0
2019-08-20 14:55:00,61.84,61.84,61.76,61.78,48753.0,51.5686,51.5686,51.5019,51.5186,48753.0
2019-08-20 15:00:00,61.77,61.77,61.65,61.67,123315.0,51.5102,51.5102,51.4101,51.4268,123315.0
2019-08-20 15:05:00,61.68,61.68,61.55,61.56,81418.0,51.4352,51.4352,51.3268,51.3351,81418.0
2019-08-20 15:10:00,61.56,61.62,61.53,61.61,65069.0,51.3351,51.3851,51.3101,51.3768,65069.0
2019-08-20 15:15:00,61.62,61.62,61.5,61.52,131983.0,51.3851,51.3851,51.2851,51.3017,131983.0
2019-08-20 15:20:00,61.53,61.56,61.51,61.54,86107.0,51.3101,51.3351,51.2934,51.3184,86107.0
2019-08-20 15:25:00,61.53,61.59,61.52,61.59,115946.0,51.3101,51.3601,51.3017,51.3601,115946.0
2019-08-20 15:30:00,61.58,61.67,61.56,61.66,89378.0,51.3518,51.4268,51.3351,51.4185,89378.0
2019-08-20 15:35:00,61.66,61.67,61.57,61.6,63686.0,51.4185,51.4268,51.3434,51.3685,63686.0
2019-08-20 15:40:00,61.59,61.65,61.58,61.64,67810.0,51.3601,51.4101,51.3518,51.4018,67810.0
2019-08-20 15:45:00,61.63,61.71,61.62,61.68,116087.0,51.3935,51.4602,51.3851,51.4352,116087.0
2019-08-20 15:50:00,61.67,61.69,61.59,61.63,144891.0,51.4268,51.4435,51.3601,51.3935,144891.0
2019-08-20 15:55:00,61.62,61.62,61.43,61.59,846948.0,51.3851,51.3851,51.2267,51.3601,846948.0
2019-08-21 09:30:00,62.18,62.58,62.16,62.36,491926.0,51.8521,52.1857,51.8354,52.0022,491926.0
2019-08-21 09:35:00,62.36,62.41,61.7,61.7,276381.0,52.0022,52.0439,51.4518,51.4518,276381.0
2019-08-21 09:40:00,61.72,62.0,61.6,62.0,148797.0,51.4685,51.702,51.3685,51.702,148797.0
2019-08-21 09:45:00,62.0,62.12,62.0,62.1,123435.0,51.702,51.8021,51.702,51.7854,123435.0
2019-08-21 09:50:00,62.11,62.18,61.93,61.99,99114.0,51.7937,51.8521,51.6436,51.6937,99114.0
2019-08-21 09:55:00,62.02,62.1,61.86,61.87,79135.0,51.7187,51.7854,51.5853,51.5936,79135.0
2019-08-21 10:00:00,61.87,61.94,61.82,61.91,111848.0,51.5936,51.652,51.5519,51.627,111848.0
2019-08-21 10:05:00,61.91,61.93,61.79,61.81,124005.0,51.627,51.6436,51.5269,51.5436,124005.0
2019-08-21 10:10:00,61.81,61.91,61.7,61.75,82590.0,51.5436,51.627,51.4518,51.4935,82590.0
2019-08-21 10:15:00,61.74,61.82,61.72,61.8,58363.0,51.4852,51.5519,51.4685,51.5352,58363.0
2019-08-21 10:20:00,61.79,61.93,61.79,61.91,36749.0,51.5269,51.6436,51.5269,51.627,36749.0
2019-08-21 10:25:00,61.92,61.96,61.86,61.88,59708.0,51.6353,51.6687,51.5853,51.6019,59708.0
2019-08-21 10:30:00,61.87,61.91,61.78,61.82,86798.0,51.5936,51.627,51.5186,51.5519,86798.0
2019-08-21 10:35:00,61.81,61.9,61.78,61.78,102959.0,51.5436,51.6186,51.5186,51.5186,102959.0
2019-08-21 10:40:00,61.77,61.86,61.73,61.82,64355.0,51.5102,51.5853,51.4769,51.5519,64355.0
2019-08-21 10:45:00,61.81,61.89,61.8,61.86,46335.0,51.5436,51.6103,51.5352,51.5853,46335.0
2019-08-21 10:50:00,61.86,61.9,61.8,61.82,50072.0,51.5853,51.6186,51.5352,51.5519,50072.0
2019-08-21 10:55:00,61.82,61.94,61.82,61.92,48362.0,51.5519,51.652,51.5519,51.6353,48362.0
2019-08-21 11:00:00,61.92,61.94,61.87,61.92,67769.0,51.6353,51.652,51.5936,51.6353,67769.0
2019-08-21 11:05:00,61.93,62.01,61.92,61.99,56520.0,51.6436,51.7104,51.6353,51.6937,56520.0
2019-08-21 11:10:00,61.99,62.15,61.98,62.07,124292.0,51.6937,51.8271,51.6853,51.7604,124292.0
2019-08-21 11:15:00,62.06,62.11,61.94,61.98,56885.0,51.752,51.7937,51.652,51.6853,56885.0
2019-08-21 11:20:00,61.98,62.02,61.96,61.98,34160.0,51.6853,51.7187,51.6687,51.6853,34160.0
2019-08-21 11:25:00,61.98,62.01,61.97,62.01,42236.0,51.6853,51.7104,51.677,51.7104,42236.0
2019-08-21 11:30:00,62.03,62.11,62.01,62.1,43407.0,51.727,51.7937,51.7104,51.7854,43407.0
2019-08-21 11:35:00,62.1,62.12,62.06,62.08,38891.0,51.7854,51.8021,51.752,51.7687,38891.0
2019-08-21 11:40:00,62.08,62.26,62.08,62.24,95178.0,51.7687,51.9188,51.7687,51.9022,95178.0
2019-08-21 11:45:00,62.25,62.28,62.15,62.19,51511.0,51.9105,51.9355,51.8271,51.8605,51511.0
2019-08-21 11:50:00,62.18,62.19,62.14,62.18,58438.0,51.8521,51.8605,51.8188,51.8521,58438.0
2019-08-21 11:55:00,62.18,62.24,62.15,62.23,898348.0,51.8521,51.9022,51.8271,51.8938,898348.0
2019-08-21 12:00:00,62.23,62.25,62.11,62.16,77917.0,51.8938,51.9105,51.7937,51.8354,77917.0
2019-08-21 12:05:00,62.16,62.22,62.14,62.21,54975.0,51.8354,51.8855,51.8188,51.8771,54975.0
2019-08-21 12:10:00,62.21,62.27,62.12,62.12,185311.0,51.8771,51.9272,51.8021,51.8021,185311.0
2019-08-21 12:15:00,62.12,62.13,62.02,62.06,64666.0,51.8021,51.8104,51.7187,51.752,64666.0
2019-08-21 12:20:00,62.07,62.09,62.02,62.06,40611.0,51.7604,51.7771,51.7187,51.752,40611.0
2019-08-21 12:25:00,62.05,62.05,61.93,61.95,102031.0,51.7437,51.7437,51.6436,51.6603,102031.0
2019-08-21 12:30:00,61.95,61.97,61.88,61.93,46260.0,51.6603,51.677,51.6019,51.6436,46260.0
2019-08-21 12:35:00,61.92,61.93,61.85,61.9,97516.0,51.6353,51.6436,51.5769,51.6186,97516.0
2019-08-21 12:40:00,61.9,61.9,61.81,61.85,86189.0,51.6186,51.6186,51.5436,51.5769,86189.0
2019-08-21 12:45:00,61.85,61.85,61.75,61.77,151386.0,51.5769,51.5769,51.4935,51.5102,151386.0
2019-08-21 12:50:00,61.78,61.8,61.72,61.77,56880.0,51.5186,51.5352,51.4685,51.5102,56880.0
2019-08-21 12:55:00,61.77,61.79,61.69,61.7,213472.0,51.5102,51.5269,51.4435,51.4518,213472.0
2019-08-21 13:00:00,61.71,61.97,61.7,61.95,138252.0,51.4602,51.677,51.4518,51.6603,138252.0
2019-08-21 13:05:00,61.95,61.99,61.93,61.97,24990.0,51.6603,51.6937,51.6436,51.677,24990.0
2019-08-21 13:10:00,61.98,61.99,61.86,61.87,66289.0,51.6853,51.6937,51.5853,51.5936,66289.0
2019-08-21 13:15:00,61.87,61.91,61.85,61.9,37368.0,51.5936,51.627,51.5769,51.6186,37368.0
2019-08-21 13:20:00,61.9,61.92,61.82,61.85,52381.0,51.6186,51.6353,51.5519,51.5769,52381.0
2019-08-21 13:25:00,61.85,61.89,61.83,61.86,46805.0,51.5769,51.6103,51.5602,51.5853,46805.0
2019-08-21 13:30:00,61.85,61.86,61.78,61.8,45780.0,51.5769,51.5853,51.5186,51.5352,45780.0
2019-08-21 13:35:00,61.8,61.89,61.8,61.89,38596.0,51.5352,51.6103,51.5352,51.6103,38596.0
2019-08-21 13:40:00,61.9,61.91,61.83,61.84,54372.0,51.6186,51.627,51.5602,51.5686,54372.0
2019-08-21 13:45:00,61.84,61.84,61.78,61.79,43650.0,51.5686,51.5686,51.5186,51.5269,43650.0
2019-08-21 13:50:00,61.79,61.82,61.76,61.82,26540.0,51.5269,51.5519,51.5019,51.5519,26540.0
2019-08-21 13:55:00,61.82,61.87,61.8,61.8,49366.0,51.5519,51.5936,51.5352,51.5352,49366.0
2019-08-21 14:00:00,61.8,61.84,61.68,61.82,82474.0,51.5352,51.5686,51.4352,51.5519,82474.0
2019-08-21 14:05:00,61.82,61.84,61.77,61.8,33695.0,51.5519,51.5686,51.5102,51.5352,33695.0
2019-08-21 14:10:00,61.81,61.81,61.69,61.73,40221.0,51.5436,51.5436,51.4435,51.4769,40221.0
2019-08-21 14:15:00,61.74,61.84,61.73,61.8,37603.0,51.4852,51.5686,51.4769,51.5352,37603.0
2019-08-21 14:20:00,61.8,61.87,61.8,61.82,34210.0,51.5352,51.5936,51.5352,51.5519,34210.0
2019-08-21 14:25:00,61.82,61.88,61.78,61.88,36801.0,51.5519,51.6019,51.5186,51.6019,36801.0
2019-08-21 14:30:00,61.88,61.89,61.84,61.85,53909.0,51.6019,51.6103,51.5686,51.5769,53909.0
2019-08-21 14:35:00,61.86,61.87,61.75,61.76,52049.0,51.5853,51.5936,51.4935,51.5019,52049.0
2019-08-21 14:40:00,61.76,61.84,61.76,61.82,64895.0,51.5019,51.5686,51.5019,51.5519,64895.0
2019-08-21 14:45:00,61.82,61.86,61.76,61.81,722541.0,51.5519,51.5853,51.5019,51.5436,722541.0
2019-08-21 14:50:00,61.82,61.86,61.79,61.86,45650.0,51.5519,51.5853,51.5269,51.5853,45650.0
2019-08-21 14:55:00,61.84,61.89,61.83,61.85,88466.0,51.5686,51.6103,51.5602,51.5769,88466.0
2019-08-21 15:00:00,61.85,61.88,61.78,61.78,83351.0,51.5769,51.6019,51.5186,51.5186,83351.0
2019-08-21 15:05:00,61.79,61.87,61.77,61.86,39207.0,51.5269,51.5936,51.5102,51.5853,39207.0
2019-08-21 15:10:00,61.86,61.89,61.8,61.8,47106.0,51.5853,51.6103,51.5352,51.5352,47106.0
2019-08-21 15:15:00,61.8,61.87,61.8,61.86,67322.0,51.5352,51.5936,51.5352,51.5853,67322.0
2019-08-21 15:20:00,61.85,61.86,61.79,61.84,48795.0,51.5769,51.5853,51.5269,51.5686,48795.0
2019-08-21 15:25:00,61.85,61.85,61.82,61.84,70105.0,51.5769,51.5769,51.5519,51.5686,70105.0
2019-08-21 15:30:00,61.84,61.9,61.81,61.81,94574.0,51.5686,51.6186,51.5436,51.5436,94574.0
2019-08-21 15:35:00,61.82,61.82,61.77,61.78,65987.0,51.5519,51.5519,51.5102,51.5186,65987.0
2019-08-21 15:40:00,61.79,61.82,61.76,61.8,47674.0,51.5269,51.5519,51.5019,51.5352,47674.0
2019-08-21 15:45:00,61.79,61.79,61.69,61.69,68270.0,51.5269,51.5269,51.4435,51.4435,68270.0
2019-08-21 15:50:00,61.69,61.73,61.65,61.7,117416.0,51.4435,51.4769,51.4101,51.4518,117416.0
2019-08-21 15:55:00,61.7,61.73,61.63,61.65,308953.0,51.4518,51.4769,51.3935,51.4101,308953.0
2019-08-22 09:30:00,61.91,62.07,61.76,61.98,201760.0,51.627,51.7604,51.5019,51.6853,201760.0
2019-08-22 09:35:00,61.98,62.17,61.85,61.98,87021.0,51.6853,51.8438,51.5769,51.6853,87021.0
2019-08-22 09:40:00,61.99,62.13,61.94,61.99,51460.0,51.6937,51.8104,51.652,51.6937,51460.0
2019-08-22 09:45:00,61.98,61.99,61.71,61.75,52260.0,51.6853,51.6937,51.4602,51.4935,52260.0
2019-08-22 09:50:00,61.75,61.88,61.73,61.82,35857.0,51.4935,51.6019,51.4769,51.5519,35857.0
2019-08-22 09:55:00,61.83,62.02,61.8,62.01,85640.0,51.5602,51.7187,51.5352,51.7104,85640.0
2019-08-22 10:00:00,62.01,62.15,61.98,62.05,109337.0,51.7104,51.8271,51.6853,51.7437,109337.0
2019-08-22 10:05:00,62.05,62.05,61.83,61.89,59143.0,51.7437,51.7437,51.5602,51.6103,59143.0
2019-08-22 10:10:00,61.9,61.91,61.83,61.87,32548.0,51.6186,51.627,51.5602,51.5936,32548.0
2019-08-22 10:15:00,61.88,61.97,61.85,61.85,23211.0,51.6019,51.677,51.5769,51.5769,23211.0
2019-08-22 10:20:00,61.85,61.87,61.76,61.8,41678.0,51.5769,51.5936,51.5019,51.5352,41678.0
2019-08-22 10:25:00,61.8,61.82,61.6,61.6,42999.0,51.5352,51.5519,51.3685,51.3685,42999.0
2019-08-22 10:30:00,61.6,61.61,61.36,61.38,67012.0,51.3685,51.3768,51.1683,51.185,67012.0
2019-08-22 10:35:00,61.39,61.43,61.19,61.32,52398.0,51.1933,51.2267,51.0266,51.135,52398.0
2019-08-22 10:40:00,61.31,61.33,61.1,61.16,61324.0,51.1266,51.1433,50.9515,51.0015,61324.0
2019-08-22 10:45:00,61.17,61.29,61.13,61.28,40078.0,51.0099,51.1099,50.9765,51.1016,40078.0
2019-08-22 10:50:00,61.29,61.34,61.21,61.31,39423.0,51.1099,51.1516,51.0432,51.1266,39423.0
2019-08-22 10:55:00,61.32,61.4,61.29,61.35,41890.0,51.135,51.2017,51.1099,51.16,41890.0
2019-08-22 11:00:00,61.36,61.48,61.36,61.39,52196.0,51.1683,51.2684,51.1683,51.1933,52196.0
2019-08-22 11:05:00,61.39,61.58,61.36,61.58,47522.0,51.1933,51.3518,51.1683,51.3518,47522.0
2019-08-22 11:10:00,61.58,61.61,61.55,61.57,57905.0,51.3518,51.3768,51.3268,51.3434,57905.0
2019-08-22 11:15:00,61.57,61.58,61.43,61.53,428545.0,51.3434,51.3518,51.2267,51.3101,428545.0
2019-08-22 11:20:00,61.52,61.66,61.5,61.63,49186.0,51.3017,51.4185,51.2851,51.3935,49186.0
2019-08-22 11:25:00,61.65,61.65,61.56,61.57,27370.0,51.4101,51.4101,51.3351,51.3434,27370.0
2019-08-22 11:30:00,61.57,61.65,61.54,61.61,34850.0,51.3434,51.4101,51.3184,51.3768,34850.0
2019-08-22 11:35:00,61.62,61.69,61.62,61.66,16168.0,51.3851,51.4435,51.3851,51.4185,16168.0
2019-08-22 11:40:00,61.67,61.72,61.65,61.65,27433.0,51.4268,51.4685,51.4101,51.4101,27433.0
2019-08-22 11:45:00,61.66,61.66,61.57,61.59,14384.0,51.4185,51.4185,51.3434,51.3601,14384.0
2019-08-22 11:50:00,61.6,61.63,61.54,61.61,24333.0,51.3685,51.3935,51.3184,51.3768,24333.0
2019-08-22 11:55:00,61.61,61.64,61.56,61.59,32539.0,51.3768,51.4018,51.3351,51.3601,32539.0
2019-08-22 12:00:00,61.59,61.75,61.58,61.72,34510.0,51.3601,51.4935,51.3518,51.4685,34510.0
2019-08-22 12:05:00,61.71,61.77,61.7,61.77,17480.0,51.4602,51.5102,51.4518,51.5102,17480.0
2019-08-22 12:10:00,61.77,61.8,61.75,61.76,25060.0,51.5102,51.5352,51.4935,51.5019,25060.0
2019-08-22 12:15:00,61.78,61.79,61.75,61.76,24096.0,51.5186,51.5269,51.4935,51.5019,24096.0
2019-08-22 12:20:00,61.77,61.79,61.75,61.78,23005.0,51.5102,51.5269,51.4935,51.5186,23005.0
2019-08-22 12:25:00,61.77,61.8,61.69,61.73,31400.0,51.5102,51.5352,51.4435,51.4769,31400.0
2019-08-22 12:30:00,61.73,61.74,61.63,61.66,39863.0,51.4769,51.4852,51.3935,51.4185,39863.0
2019-08-22 12:35:00,61.67,61.67,61.58,61.58,27260.0,51.4268,51.4268,51.3518,51.3518,27260.0
2019-08-22 12:40:00,61.59,61.68,61.59,61.68,38638.0,51.3601,51.4352,51.3601,51.4352,38638.0
2019-08-22 12:45:00,61.66,61.67,61.57,61.61,28980.0,51.4185,51.4268,51.3434,51.3768,28980.0
2019-08-22 12:50:00,61.6,61.63,61.58,61.6,24645.0,51.3685,51.3935,51.3518,51.3685,24645.0
2019-08-22 12:55:00,61.6,61.63,61.57,61.58,37733.0,51.3685,51.3935,51.3434,51.3518,37733.0
2019-08-22 13:00:00,61.58,61.72,61.58,61.68,51735.0,51.3518,51.4685,51.3518,51.4352,51735.0
2019-08-22 13:05:00,61.67,61.75,61.66,61.7,34557.0,51.4268,51.4935,51.4185,51.4518,34557.0
2019-08-22 13:10:00,61.7,61.73,61.68,61.71,19755.0,51.4518,51.4769,51.4352,51.4602,19755.0
2019-08-22 13:15:00,61.71,61.72,61.67,61.68,23337.0,51.4602,51.4685,51.4268,51.4352,23337.0
2019-08-22 13:20:00,61.67,61.74,61.67,61.73,47933.0,51.4268,51.4852,51.4268,51.4769,47933.0
2019-08-22 13:25:00,61.73,61.79,61.72,61.75,31883.0,51.4769,51.5269,51.4685,51.4935,31883.0
2019-08-22 13:30:00,61.76,61.81,61.74,61.77,39637.0,51.5019,51.5436,51.4852,51.5102,39637.0
2019-08-22 13:35:00,61.76,61.84,61.73,61.8,265698.0,51.5019,51.5686,51.4769,51.5352,265698.0
2019-08-22 13:40:00,61.8,61.85,61.77,61.82,77128.0,51.5352,51.5769,51.5102,51.5519,77128.0
2019-08-22 13:45:00,61.82,61.83,61.78,61.83,34608.0,51.5519,51.5602,51.5186,51.5602,34608.0
2019-08-22 13:50:00,61.82,61.83,61.74,61.77,38927.0,51.5519,51.5602,51.4852,51.5102,38927.0
2019-08-22 13:55:00,61.78,61.82,61.75,61.76,56783.0,51.5186,51.5519,51.4935,51.5019,56783.0
2019-08-22 14:00:00,61.76,61.82,61.76,61.79,67519.0,51.5019,51.5519,51.5019,51.5269,67519.0
2019-08-22 14:05:00,61.79,61.83,61.75,61.76,107779.0,51.5269,51.5602,51.4935,51.5019,107779.0
2019-08-22 14:10:00,61.75,61.84,61.75,61.84,46345.0,51.4935,51.5686,51.4935,51.5686,46345.0
2019-08-22 14:15:00,61.84,61.84,61.78,61.8,141668.0,51.5686,51.5686,51.5186,51.5352,141668.0
2019-08-22 14:20:00,61.8,61.87,61.79,61.87,108803.0,51.5352,51.5936,51.5269,51.5936,108803.0
2019-08-22 14:25:00,61.87,61.93,61.86,61.9,72239.0,51.5936,51.6436,51.5853,51.6186,72239.0
2019-08-22 14:30:00,61.9,61.9,61.86,61.89,34033.0,51.6186,51.6186,51.5853,51.6103,34033.0
2019-08-22 14:35:00,61.89,61.92,61.88,61.9,28719.0,51.6103,51.6353,51.6019,51.6186,28719.0
2019-08-22 14:40:00,61.9,61.96,61.88,61.95,86574.0,51.6186,51.6687,51.6019,51.6603,86574.0
2019-08-22 14:45:00,61.95,61.99,61.95,61.97,70625.0,51.6603,51.6937,51.6603,51.677,70625.0
2019-08-22 14:50:00,61.97,62.0,61.95,61.99,67306.0,51.677,51.702,51.6603,51.6937,67306.0
2019-08-22 14:55:00,61.98,62.0,61.93,62.0,51239.0,51.6853,51.702,51.6436,51.702,51239.0
2019-08-22 15:00:00,62.0,62.0,61.95,61.96,50935.0,51.702,51.702,51.6603,51.6687,50935.0
2019-08-22 15:05:00,61.95,61.97,61.94,61.97,45987.0,51.6603,51.677,51.652,51.677,45987.0
2019-08-22 15:10:00,61.96,61.97,61.87,61.91,66125.0,51.6687,51.677,51.5936,51.627,66125.0
2019-08-22 15:15:00,61.91,61.96,61.9,61.9,70298.0,51.627,51.6687,51.6186,51.6186,70298.0
2019-08-22 15:20:00,61.92,62.0,61.91,61.98,73905.0,51.6353,51.702,51.627,51.6853,73905.0
2019-08-22 15:25:00,61.98,62.0,61.97,62.0,63554.0,51.6853,51.702,51.677,51.702,63554.0
2019-08-22 15:30:00,62.0,62.03,61.99,62.0,66630.0,51.702,51.727,51.6937,51.702,66630.0
2019-08-22 15:35:00,61.99,62.03,61.98,62.01,62852.0,51.6937,51.727,51.6853,51.7104,62852.0
2019-08-22 15:40:00,62.01,62.08,62.01,62.07,76168.0,51.7104,51.7687,51.7104,51.7604,76168.0
2019-08-22 15:45:00,62.08,62.12,62.07,62.11,101127.0,51.7687,51.8021,51.7604,51.7937,101127.0
2019-08-22 15:50:00,62.12,62.15,62.1,62.13,123217.0,51.8021,51.8271,51.7854,51.8104,123217.0
2019-08-22 15:55:00,62.13,62.13,62.02,62.04,369307.0,51.8104,51.8104,51.7187,51.7354,369307.0
2019-08-23 09:30:00,61.36,61.69,61.26,61.56,169802.0,51.1683,51.4435,51.0849,51.3351,169802.0
2019-08-23 09:35:00,61.54,61.65,61.37,61.48,112433.0,51.3184,51.4101,51.1767,51.2684,112433.0
2019-08-23 09:40:00,61.47,61.83,61.47,61.81,62472.0,51.26,51.5602,51.26,51.5436,62472.0
2019-08-23 09:45:00,61.82,61.89,61.72,61.76,54871.0,51.5519,51.6103,51.4685,51.5019,54871.0
2019-08-23 09:50:00,61.75,61.98,61.72,61.88,65452.0,51.4935,51.6853,51.4685,51.6019,65452.0
2019-08-23 09:55:00,61.9,61.96,61.87,61.9,39087.0,51.6186,51.6687,51.5936,51.6186,39087.0
2019-08-23 10:00:00,61.89,62.12,61.79,61.91,118919.0,51.6103,51.8021,51.5269,51.627,118919.0
2019-08-23 10:05:00,61.92,62.06,61.82,61.87,84851.0,51.6353,51.752,51.5519,51.5936,84851.0
2019-08-23 10:10:00,61.86,61.88,61.71,61.85,82282.0,51.5853,51.6019,51.4602,51.5769,82282.0
2019-08-23 10:15:00,61.85,61.92,61.8,61.85,46513.0,51.5769,51.6353,51.5352,51.5769,46513.0
2019-08-23 10:20:00,61.85,61.86,61.75,61.77,31716.0,51.5769,51.5853,51.4935,51.5102,31716.0
2019-08-23 10:25:00,61.77,61.8,61.71,61.76,33028.0,51.5102,51.5352,51.4602,51.5019,33028.0
2019-08-23 10:30:00,61.75,61.84,61.74,61.82,34775.0,51.4935,51.5686,51.4852,51.5519,34775.0
2019-08-23 10:35:00,61.82,61.91,61.8,61.88,41503.0,51.5519,51.627,51.5352,51.6019,41503.0
2019-08-23 10:40:00,61.88,61.95,61.8,61.83,49652.0,51.6019,51.6603,51.5352,51.5602,49652.0
2019-08-23 10:45:00,61.84,61.87,61.73,61.76,38801.0,51.5686,51.5936,51.4769,51.5019,38801.0
2019-08-23 10:50:00,61.76,61.99,61.76,61.98,58898.0,51.5019,51.6937,51.5019,51.6853,58898.0
2019-08-23 10:55:00,61.99,62.03,61.79,61.8,71232.0,51.6937,51.727,51.5269,51.5352,71232.0
2019-08-23 11:00:00,61.81,61.86,61.22,61.32,232063.0,51.5436,51.5853,51.0516,51.135,232063.0
2019-08-23 11:05:00,61.32,61.37,61.02,61.04,162344.0,51.135,51.1767,50.8848,50.9015,162344.0
2019-08-23 11:10:00,61.03,61.35,61.01,61.29,123714.0,50.8931,51.16,50.8764,51.1099,123714.0
2019-08-23 11:15:00,61.27,61.34,61.23,61.28,65600.0,51.0933,51.1516,51.0599,51.1016,65600.0
2019-08-23 11:20:00,61.3,61.3,61.14,61.25,79457.0,51.1183,51.1183,50.9849,51.0766,79457.0
2019-08-23 11:25:00,61.25,61.36,61.16,61.24,89418.0,51.0766,51.1683,51.0015,51.0682,89418.0
2019-08-23 11:30:00,61.23,61.27,61.07,61.1,153154.0,51.0599,51.0933,50.9265,50.9515,153154.0
2019-08-23 11:35:00,61.09,61.15,60.93,61.04,208562.0,50.9432,50.9932,50.8097,50.9015,208562.0
2019-08-23 11:40:00,61.04,61.1,60.88,60.93,195533.0,50.9015,50.9515,50.768,50.8097,195533.0
2019-08-23 11:45:00,60.93,60.93,60.77,60.8,169509.0,50.8097,50.8097,50.6763,50.7013,169509.0
2019-08-23 11:50:00,60.8,60.85,60.74,60.8,163838.0,50.7013,50.743,50.6513,50.7013,163838.0
2019-08-23 11:55:00,60.81,60.83,60.63,60.66,180481.0,50.7097,50.7263,50.5596,50.5846,180481.0
2019-08-23 12:00:00,60.66,60.7,60.57,60.7,113125.0,50.5846,50.6179,50.5095,50.6179,113125.0
2019-08-23 12:05:00,60.69,60.71,60.58,60.7,182689.0,50.6096,50.6263,50.5179,50.6179,182689.0
2019-08-23 12:10:00,60.7,60.85,60.69,60.81,203387.0,50.6179,50.743,50.6096,50.7097,203387.0
2019-08-23 12:15:00,60.82,60.93,60.82,60.88,74792.0,50.718,50.8097,50.718,50.768,74792.0
2019-08-23 12:20:00,60.88,60.88,60.77,60.77,82608.0,50.768,50.768,50.6763,50.6763,82608.0
2019-08-23 12:25:00,60.77,60.79,60.7,60.72,42650.0,50.6763,50.693,50.6179,50.6346,42650.0
2019-08-23 12:30:00,60.72,60.77,60.65,60.75,68267.0,50.6346,50.6763,50.5762,50.6596,68267.0
2019-08-23 12:35:00,60.75,60.83,60.73,60.73,62286.0,50.6596,50.7263,50.643,50.643,62286.0
2019-08-23 12:40:00,60.72,60.75,60.68,60.69,71538.0,50.6346,50.6596,50.6013,50.6096,71538.0
2019-08-23 12:45:00,60.69,60.7,60.58,60.59,51790.0,50.6096,50.6179,50.5179,50.5262,51790.0
2019-08-23 12:50:00,60.59,60.63,60.46,60.46,64185.0,50.5262,50.5596,50.4178,50.4178,64185.0
2019-08-23 12:55:00,60.46,60.59,60.45,60.48,102936.0,50.4178,50.5262,50.4095,50.4345,102936.0
2019-08-23 13:00:00,60.48,60.62,60.4,60.57,175443.0,50.4345,50.5512,50.3678,50.5095,175443.0
2019-08-23 13:05:00,60.57,60.59,60.44,60.46,66733.0,50.5095,50.5262,50.4011,50.4178,66733.0
2019-08-23 13:10:00,60.45,60.67,60.43,60.65,74663.0,50.4095,50.5929,50.3928,50.5762,74663.0
2019-08-23 13:15:00,60.64,60.66,60.46,60.49,57262.0,50.5679,50.5846,50.4178,50.4428,57262.0
2019-08-23 13:20:00,60.48,60.53,60.45,60.51,62479.0,50.4345,50.4762,50.4095,50.4595,62479.0
2019-08-23 13:25:00,60.51,60.57,60.47,60.51,53077.0,50.4595,50.5095,50.4261,50.4595,53077.0
2019-08-23 13:30:00,60.5,60.6,60.48,60.6,41059.0,50.4512,50.5345,50.4345,50.5345,41059.0
2019-08-23 13:35:00,60.6,60.67,60.57,60.65,48699.0,50.5345,50.5929,50.5095,50.5762,48699.0
2019-08-23 13:40:00,60.64,60.65,60.53,60.56,44201.0,50.5679,50.5762,50.4762,50.5012,44201.0
2019-08-23 13:45:00,60.57,60.66,60.52,60.57,50042.0,50.5095,50.5846,50.4678,50.5095,50042.0
2019-08-23 13:50:00,60.56,60.65,60.54,60.61,27935.0,50.5012,50.5762,50.4845,50.5429,27935.0
2019-08-23 13:55:00,60.62,60.62,60.55,60.59,36953.0,50.5512,50.5512,50.4929,50.5262,36953.0
2019-08-23 14:00:00,60.6,60.62,60.52,60.54,54780.0,50.5345,50.5512,50.4678,50.4845,54780.0
2019-08-23 14:05:00,60.54,60.6,60.52,60.57,33348.0,50.4845,50.5345,50.4678,50.5095,33348.0
2019-08-23 14:10:00,60.56,60.57,60.5,60.51,41081.0,50.5012,50.5095,50.4512,50.4595,41081.0
2019-08-23 14:15:00,60.51,60.59,60.51,60.56,52401.0,50.4595,50.5262,50.4595,50.5012,52401.0
2019-08-23 14:20:00,60.55,60.63,60.54,60.63,44452.0,50.4929,50.5596,50.4845,50.5596,44452.0
2019-08-23 14:25:00,60.62,60.63,60.56,60.58,26845.0,50.5512,50.5596,50.5012,50.5179,26845.0
2019-08-23 14:30:00,60.58,60.65,60.57,60.62,34859.0,50.5179,50.5762,50.5095,50.5512,34859.0
2019-08-23 14:35:00,60.63,60.64,60.53,60.53,34205.0,50.5596,50.5679,50.4762,50.4762,34205.0
2019-08-23 14:40:00,60.54,60.57,60.51,60.53,48580.0,50.4845,50.5095,50.4595,50.4762,48580.0
2019-08-23 14:45:00,60.53,60.56,60.44,60.49,69215.0,50.4762,50.5012,50.4011,50.4428,69215.0
2019-08-23 14:50:00,60.49,60.56,60.47,60.53,43490.0,50.4428,50.5012,50.4261,50.4762,43490.0
2019-08-23 14:55:00,60.51,60.58,60.48,60.57,32989.0,50.4595,50.5179,50.4345,50.5095,32989.0
2019-08-23 15:00:00,60.56,60.57,60.48,60.53,36051.0,50.5012,50.5095,50.4345,50.4762,36051.0
2019-08-23 15:05:00,60.52,60.61,60.52,60.54,40186.0,50.4678,50.5429,50.4678,50.4845,40186.0
2019-08-23 15:10:00,60.54,60.57,60.38,60.43,126360.0,50.4845,50.5095,50.3511,50.3928,126360.0
2019-08-23 15:15:00,60.43,60.54,60.42,60.48,68071.0,50.3928,50.4845,50.3844,50.4345,68071.0
2019-08-23 15:20:00,60.49,60.52,60.46,60.49,45347.0,50.4428,50.4678,50.4178,50.4428,45347.0
2019-08-23 15:25:00,60.5,60.5,60.38,60.39,46518.0,50.4512,50.4512,50.3511,50.3594,46518.0
2019-08-23 15:30:00,60.38,60.47,60.34,60.42,80831.0,50.3511,50.4261,50.3177,50.3844,80831.0
2019-08-23 15:35:00,60.42,60.45,60.36,60.44,65890.0,50.3844,50.4095,50.3344,50.4011,65890.0
2019-08-23 15:40:00,60.43,60.46,60.39,60.43,85980.0,50.3928,50.4178,50.3594,50.3928,85980.0
2019-08-23 15:45:00,60.43,60.49,60.38,60.39,119149.0,50.3928,50.4428,50.3511,50.3594,119149.0
2019-08-23 15:50:00,60.38,60.39,60.06,60.06,295351.0,50.3511,50.3594,50.0842,50.0842,295351.0
2019-08-23 15:55:00,60.06,60.33,60.03,60.33,503256.0,50.0842,50.3094,50.0592,50.3094,503256.0
2019-08-26 09:30:00,60.8,60.99,60.62,60.86,231218.0,50.7013,50.8598,50.5512,50.7514,231218.0
2019-08-26 09:35:00,60.86,60.96,60.8,60.85,53160.0,50.7514,50.8348,50.7013,50.743,53160.0
2019-08-26 09:40:00,60.85,60.86,60.66,60.66,60431.0,50.743,50.7514,50.5846,50.5846,60431.0
2019-08-26 09:45:00,60.67,60.69,60.48,60.49,59581.0,50.5929,50.6096,50.4345,50.4428,59581.0
2019-08-26 09:50:00,60.5,60.72,60.48,60.66,37745.0,50.4512,50.6346,50.4345,50.5846,37745.0
2019-08-26 09:55:00,60.66,60.72,60.57,60.72,34553.0,50.5846,50.6346,50.5095,50.6346,34553.0
2019-08-26 10:00:00,60.72,60.73,60.56,60.6,29610.0,50.6346,50.643,50.5012,50.5345,29610.0
2019-08-26 10:05:00,60.59,60.6,60.41,60.42,34947.0,50.5262,50.5345,50.3761,50.3844,34947.0
2019-08-26 10:10:00,60.4,60.44,60.31,60.38,49247.0,50.3678,50.4011,50.2927,50.3511,49247.0
2019-08-26 10:15:00,60.37,60.41,60.28,60.33,25085.0,50.3428,50.3761,50.2677,50.3094,25085.0
2019-08-26 10:20:00,60.34,60.42,60.33,60.38,27359.0,50.3177,50.3844,50.3094,50.3511,27359.0
2019-08-26 10:25:00,60.38,60.52,60.32,60.51,33208.0,50.3511,50.4678,50.3011,50.4595,33208.0
2019-08-26 10:30:00,60.51,60.58,60.46,60.53,22388.0,50.4595,50.5179,50.4178,50.4762,22388.0
2019-08-26 10:35:00,60.53,60.59,60.47,60.58,29837.0,50.4762,50.5262,50.4261,50.5179,29837.0
2019-08-26 10:40:00,60.56,60.6,60.47,60.58,35487.0,50.5012,50.5345,50.4261,50.5179,35487.0
2019-08-26 10:45:00,60.58,60.67,60.52,60.61,52196.0,50.5179,50.5929,50.4678,50.5429,52196.0
2019-08-26 10:50:00,60.6,60.63,60.55,60.56,30306.0,50.5345,50.5596,50.4929,50.5012,30306.0
2019-08-26 10:55:00,60.55,60.58,60.51,60.57,33288.0,50.4929,50.5179,50.4595,50.5095,33288.0
2019-08-26 11:00:00,60.56,60.63,60.54,60.56,36471.0,50.5012,50.5596,50.4845,50.5012,36471.0
2019-08-26 11:05:00,60.58,60.71,60.58,60.7,36702.0,50.5179,50.6263,50.5179,50.6179,36702.0
2019-08-26 11:10:00,60.7,60.85,60.69,60.76,63851.0,50.6179,50.743,50.6096,50.668,63851.0
2019-08-26 11:15:00,60.76,60.78,60.66,60.69,36480.0,50.668,50.6847,50.5846,50.6096,36480.0
2019-08-26 11:20:00,60.7,60.7,60.58,60.58,56703.0,50.6179,50.6179,50.5179,50.5179,56703.0
2019-08-26 11:25:00,60.58,60.62,60.55,60.57,24004.0,50.5179,50.5512,50.4929,50.5095,24004.0
2019-08-26 11:30:00,60.57,60.63,60.56,60.6,24506.0,50.5095,50.5596,50.5012,50.5345,24506.0
2019-08-26 11:35:00,60.6,60.64,60.58,60.63,26814.0,50.5345,50.5679,50.5179,50.5596,26814.0
2019-08-26 11:40:00,60.63,60.64,60.58,60.58,22739.0,50.5596,50.5679,50.5179,50.5179,22739.0
2019-08-26 11:45:00,60.58,60.59,60.53,60.54,27102.0,50.5179,50.5262,50.4762,50.4845,27102.0
2019-08-26 11:50:00,60.55,60.58,60.54,60.55,14175.0,50.4929,50.5179,50.4845,50.4929,14175.0
2019-08-26 11:55:00,60.55,60.55,60.51,60.54,18238.0,50.4929,50.4929,50.4595,50.4845,18238.0
2019-08-26 12:00:00,60.53,60.54,60.48,60.51,41258.0,50.4762,50.4845,50.4345,50.4595,41258.0
2019-08-26 12:05:00,60.51,60.61,60.51,60.59,34309.0,50.4595,50.5429,50.4595,50.5262,34309.0
2019-08-26 12:10:00,60.59,60.6,60.54,60.55,17667.0,50.5262,50.5345,50.4845,50.4929,17667.0
2019-08-26 12:15:00,60.54,60.57,60.51,60.52,14744.0,50.4845,50.5095,50.4595,50.4678,14744.0
2019-08-26 12:20:00,60.52,60.66,60.51,60.66,34597.0,50.4678,50.5846,50.4595,50.5846,34597.0
2019-08-26 12:25:00,60.67,60.76,60.66,60.74,229956.0,50.5929,50.668,50.5846,50.6513,229956.0
2019-08-26 12:30:00,60.74,60.78,60.67,60.7,33668.0,50.6513,50.6847,50.5929,50.6179,33668.0
2019-08-26 12:35:00,60.7,60.72,60.67,60.69,58596.0,50.6179,50.6346,50.5929,50.6096,58596.0
2019-08-26 12:40:00,60.68,60.73,60.66,60.67,29764.0,50.6013,50.643,50.5846,50.5929,29764.0
2019-08-26 12:45:00,60.67,60.68,60.6,60.6,17955.0,50.5929,50.6013,50.5345,50.5345,17955.0
2019-08-26 12:50:00,60.61,60.62,60.55,60.62,27114.0,50.5429,50.5512,50.4929,50.5512,27114.0
2019-08-26 12:55:00,60.63,60.72,60.62,60.7,37119.0,50.5596,50.6346,50.5512,50.6179,37119.0
2019-08-26 13:00:00,60.7,60.72,60.67,60.69,25226.0,50.6179,50.6346,50.5929,50.6096,25226.0
2019-08-26 13:05:00,60.69,60.7,60.64,60.69,22707.0,50.6096,50.6179,50.5679,50.6096,22707.0
2019-08-26 13:10:00,60.68,60.68,60.61,60.63,19717.0,50.6013,50.6013,50.5429,50.5596,19717.0
2019-08-26 13:15:00,60.62,60.63,60.6,60.61,16973.0,50.5512,50.5596,50.5345,50.5429,16973.0
2019-08-26 13:20:00,60.61,60.67,60.6,60.66,25799.0,50.5429,50.5929,50.5345,50.5846,25799.0
2019-08-26 13:25:00,60.66,60.69,60.65,60.67,19475.0,50.5846,50.6096,50.5762,50.5929,19475.0
2019-08-26 13:30:00,60.67,60.68,60.62,60.63,16314.0,50.5929,50.6013,50.5512,50.5596,16314.0
2019-08-26 13:35:00,60.63,60.71,60.63,60.69,36276.0,50.5596,50.6263,50.5596,50.6096,36276.0
2019-08-26 13:40:00,60.69,60.72,60.64,60.65,51814.0,50.6096,50.6346,50.5679,50.5762,51814.0
2019-08-26 13:45:00,60.65,60.71,60.64,60.68,19212.0,50.5762,50.6263,50.5679,50.6013,19212.0
2019-08-26 13:50:00,60.69,60.78,60.68,60.73,72912.0,50.6096,50.6847,50.6013,50.643,72912.0
2019-08-26 13:55:00,60.73,60.78,60.72,60.76,20186.0,50.643,50.6847,50.6346,50.668,20186.0
2019-08-26 14:00:00,60.76,60.76,60.61,60.64,22587.0,50.668,50.668,50.5429,50.5679,22587.0
2019-08-26 14:05:00,60.64,60.65,60.59,60.6,18789.0,50.5679,50.5762,50.5262,50.5345,18789.0
2019-08-26 14:10:00,60.6,60.61,60.53,60.54,24456.0,50.5345,50.5429,50.4762,50.4845,24456.0
2019-08-26 14:15:00,60.54,60.58,60.51,60.55,28269.0,50.4845,50.5179,50.4595,50.4929,28269.0
2019-08-26 14:20:00,60.55,60.57,60.52,60.54,24127.0,50.4929,50.5095,50.4678,50.4845,24127.0
2019-08-26 14:25:00,60.54,60.57,60.5,60.5,30668.0,50.4845,50.5095,50.4512,50.4512,30668.0
2019-08-26 14:30:00,60.51,60.53,60.47,60.5,66843.0,50.4595,50.4762,50.4261,50.4512,66843.0
2019-08-26 14:35:00,60.51,60.54,60.48,60.54,22449.0,50.4595,50.4845,50.4345,50.4845,22449.0
2019-08-26 14:40:00,60.54,60.61,60.53,60.6,43981.0,50.4845,50.5429,50.4762,50.5345,43981.0
2019-08-26 14:45:00,60.6,60.66,60.58,60.6,28891.0,50.5345,50.5846,50.5179,50.5345,28891.0
2019-08-26 14:50:00,60.61,60.64,60.55,60.56,29664.0,50.5429,50.5679,50.4929,50.5012,29664.0
2019-08-26 14:55:00,60.55,60.57,60.49,60.53,29554.0,50.4929,50.5095,50.4428,50.4762,29554.0
2019-08-26 15:00:00,60.54,60.61,60.53,60.56,32707.0,50.4845,50.5429,50.4762,50.5012,32707.0
2019-08-26 15:05:00,60.57,60.58,60.43,60.48,45512.0,50.5095,50.5179,50.3928,50.4345,45512.0
2019-08-26 15:10:00,60.48,60.58,60.46,60.58,27077.0,50.4345,50.5179,50.4178,50.5179,27077.0
2019-08-26 15:15:00,60.58,60.64,60.56,60.61,31239.0,50.5179,50.5679,50.5012,50.5429,31239.0
2019-08-26 15:20:00,60.61,60.61,60.55,60.55,31650.0,50.5429,50.5429,50.4929,50.4929,31650.0
2019-08-26 15:25:00,60.55,60.59,60.53,60.58,29218.0,50.4929,50.5262,50.4762,50.5179,29218.0
2019-08-26 15:30:00,60.58,60.63,60.57,60.57,42273.0,50.5179,50.5596,50.5095,50.5095,42273.0
2019-08-26 15:35:00,60.58,60.6,60.52,60.53,33841.0,50.5179,50.5345,50.4678,50.4762,33841.0
2019-08-26 15:40:00,60.52,60.56,60.51,60.53,59951.0,50.4678,50.5012,50.4595,50.4762,59951.0
2019-08-26 15:45:00,60.54,60.6,60.53,60.57,76651.0,50.4845,50.5345,50.4762,50.5095,76651.0
2019-08-26 15:50:00,60.57,60.64,60.53,60.63,108536.0,50.5095,50.5679,50.4762,50.5596,108536.0
2019-08-26 15:55:00,60.63,60.77,60.6,60.77,240049.0,50.5596,50.6763,50.5345,50.6763,240049.0
2019-08-27 09:30:00,61.21,61.3,61.01,61.11,152351.0,51.0432,51.1183,50.8764,50.9598,152351.0
2019-08-27 09:35:00,61.07,61.31,61.05,61.26,78770.0,50.9265,51.1266,50.9098,51.0849,78770.0
2019-08-27 09:40:00,61.25,61.26,60.92,60.94,58348.0,51.0766,51.0849,50.8014,50.8181,58348.0
2019-08-27 09:45:00,60.96,61.0,60.85,61.0,43105.0,50.8348,50.8681,50.743,50.8681,43105.0
2019-08-27 09:50:00,60.99,61.0,60.79,60.88,51203.0,50.8598,50.8681,50.693,50.768,51203.0
2019-08-27 09:55:00,60.88,60.91,60.72,60.77,62090.0,50.768,50.7931,50.6346,50.6763,62090.0
2019-08-27 10:00:00,60.75,60.76,60.6,60.62,74329.0,50.6596,50.668,50.5345,50.5512,74329.0
2019-08-27 10:05:00,60.61,60.63,60.44,60.63,73243.0,50.5429,50.5596,50.4011,50.5596,73243.0
2019-08-27 10:10:00,60.63,60.64,60.5,60.52,56102.0,50.5596,50.5679,50.4512,50.4678,56102.0
2019-08-27 10:15:00,60.53,60.63,60.53,60.62,64334.0,50.4762,50.5596,50.4762,50.5512,64334.0
2019-08-27 10:20:00,60.61,60.75,60.58,60.6,33624.0,50.5429,50.6596,50.5179,50.5345,33624.0
2019-08-27 10:25:00,60.6,60.73,60.6,60.66,17912.0,50.5345,50.643,50.5345,50.5846,17912.0
2019-08-27 10:30:00,60.64,60.73,60.64,60.7,25661.0,50.5679,50.643,50.5679,50.6179,25661.0
2019-08-27 10:35:00,60.69,60.73,60.58,60.6,34266.0,50.6096,50.643,50.5179,50.5345,34266.0
2019-08-27 10:40:00,60.59,60.64,60.53,60.64,44574.0,50.5262,50.5679,50.4762,50.5679,44574.0
2019-08-27 10:45:00,60.64,60.64,60.46,60.5,52688.0,50.5679,50.5679,50.4178,50.4512,52688.0
2019-08-27 10:50:00,60.51,60.6,60.5,60.58,47901.0,50.4595,50.5345,50.4512,50.5179,47901.0
2019-08-27 10:55:00,60.59,60.62,60.5,60.5,30480.0,50.5262,50.5512,50.4512,50.4512,30480.0
2019-08-27 11:00:00,60.49,60.52,60.41,60.48,43268.0,50.4428,50.4678,50.3761,50.4345,43268.0
2019-08-27 11:05:00,60.48,60.49,60.29,60.34,72421.0,50.4345,50.4428,50.276,50.3177,72421.0
2019-08-27 11:10:00,60.34,60.35,60.23,60.28,74927.0,50.3177,50.3261,50.226,50.2677,74927.0
2019-08-27 11:15:00,60.28,60.3,60.17,60.18,52517.0,50.2677,50.2844,50.176,50.1843,52517.0
2019-08-27 11:20:00,60.18,60.22,60.13,60.19,58210.0,50.1843,50.2177,50.1426,50.1926,58210.0
2019-08-27 11:25:00,60.19,60.2,60.1,60.13,43529.0,50.1926,50.201,50.1176,50.1426,43529.0
2019-08-27 11:30:00,60.12,60.31,60.11,60.25,49488.0,50.1343,50.2927,50.1259,50.2427,49488.0
2019-08-27 11:35:00,60.25,60.3,60.24,60.28,45141.0,50.2427,50.2844,50.2343,50.2677,45141.0
2019-08-27 11:40:00,60.27,60.29,60.21,60.29,47993.0,50.2594,50.276,50.2093,50.276,47993.0
2019-08-27 11:45:00,60.29,60.33,60.25,60.32,47211.0,50.276,50.3094,50.2427,50.3011,47211.0
2019-08-27 11:50:00,60.32,60.33,60.21,60.23,44370.0,50.3011,50.3094,50.2093,50.226,44370.0
2019-08-27 11:55:00,60.24,60.27,60.08,60.15,74366.0,50.2343,50.2594,50.1009,50.1593,74366.0
2019-08-27 12:00:00,60.14,60.22,60.07,60.07,60954.0,50.151,50.2177,50.0926,50.0926,60954.0
2019-08-27 12:05:00,60.08,60.09,60.01,60.04,72003.0,50.1009,50.1093,50.0425,50.0676,72003.0
2019-08-27 12:10:00,60.05,60.09,59.89,59.91,116872.0,50.0759,50.1093,49.9425,49.9592,116872.0
2019-08-27 12:15:00,59.89,59.91,59.69,59.71,121953.0,49.9425,49.9592,49.7757,49.7924,121953.0
2019-08-27 12:20:00,59.72,59.79,59.66,59.68,102587.0,49.8007,49.8591,49.7507,49.7674,102587.0
2019-08-27 12:25:00,59.68,59.74,59.63,59.65,62587.0,49.7674,49.8174,49.7257,49.7423,62587.0
2019-08-27 12:30:00,59.64,59.68,59.46,59.49,130056.0,49.734,49.7674,49.5839,49.6089,130056.0
2019-08-27 12:35:00,59.48,59.53,59.39,59.46,118418.0,49.6006,49.6423,49.5255,49.5839,118418.0
2019-08-27 12:40:00,59.46,59.48,59.33,59.41,94337.0,49.5839,49.6006,49.4755,49.5422,94337.0
2019-08-27 12:45:00,59.4,59.5,59.39,59.47,44040.0,49.5339,49.6173,49.5255,49.5922,44040.0
2019-08-27 12:50:00,59.47,59.47,59.28,59.3,71295.0,49.5922,49.5922,49.4338,49.4505,71295.0
2019-08-27 12:55:00,59.3,59.32,59.25,59.27,57660.0,49.4505,49.4672,49.4088,49.4255,57660.0
2019-08-27 13:00:00,59.27,59.38,59.23,59.38,72959.0,49.4255,49.5172,49.3921,49.5172,72959.0
2019-08-27 13:05:00,59.37,59.45,59.32,59.45,23405.0,49.5088,49.5756,49.4672,49.5756,23405.0
2019-08-27 13:10:00,59.45,59.45,59.34,59.35,44334.0,49.5756,49.5756,49.4838,49.4922,44334.0
2019-08-27 13:15:00,59.35,59.36,59.28,59.33,33918.0,49.4922,49.5005,49.4338,49.4755,33918.0
2019-08-27 13:20:00,59.33,59.42,59.32,59.35,38778.0,49.4755,49.5505,49.4672,49.4922,38778.0
2019-08-27 13:25:00,59.36,59.51,59.36,59.5,30363.0,49.5005,49.6256,49.5005,49.6173,30363.0
2019-08-27 13:30:00,59.5,59.5,59.34,59.41,41698.0,49.6173,49.6173,49.4838,49.5422,41698.0
2019-08-27 13:35:00,59.41,59.67,59.4,59.59,55356.0,49.5422,49.759,49.5339,49.6923,55356.0
2019-08-27 13:40:00,59.6,59.7,59.57,59.68,48084.0,49.7006,49.784,49.6756,49.7674,48084.0
2019-08-27 13:45:00,59.68,59.74,59.67,59.69,64024.0,49.7674,49.8174,49.759,49.7757,64024.0
2019-08-27 13:50:00,59.7,59.73,59.64,59.64,26444.0,49.784,49.8091,49.734,49.734,26444.0
2019-08-27 13:55:00,59.63,59.65,59.58,59.61,50673.0,49.7257,49.7423,49.684,49.709,50673.0
2019-08-27 14:00:00,59.61,59.67,59.6,59.63,46038.0,49.709,49.759,49.7006,49.7257,46038.0
2019-08-27 14:05:00,59.64,59.65,59.6,59.64,65156.0,49.734,49.7423,49.7006,49.734,65156.0
2019-08-27 14:10:00,59.63,59.67,59.55,59.57,58363.0,49.7257,49.759,49.6589,49.6756,58363.0
2019-08-27 14:15:00,59.57,59.57,59.45,59.54,52277.0,49.6756,49.6756,49.5756,49.6506,52277.0
2019-08-27 14:20:00,59.54,59.61,59.54,59.61,30380.0,49.6506,49.709,49.6506,49.709,30380.0
2019-08-27 14:25:00,59.61,59.62,59.49,59.51,35087.0,49.709,49.7173,49.6089,49.6256,35087.0
2019-08-27 14:30:00,59.5,59.5,59.31,59.32,87890.0,49.6173,49.6173,49.4588,49.4672,87890.0
2019-08-27 14:35:00,59.34,59.39,59.33,59.34,61815.0,49.4838,49.5255,49.4755,49.4838,61815.0
2019-08-27 14:40:00,59.34,59.4,59.27,59.38,158685.0,49.4838,49.5339,49.4255,49.5172,158685.0
2019-08-27 14:45:00,59.37,59.39,59.27,59.37,53959.0,49.5088,49.5255,49.4255,49.5088,53959.0
2019-08-27 14:50:00,59.37,59.49,59.36,59.48,60491.0,49.5088,49.6089,49.5005,49.6006,60491.0
2019-08-27 14:55:00,59.47,59.51,59.42,59.48,42378.0,49.5922,49.6256,49.5505,49.6006,42378.0
2019-08-27 15:00:00,59.48,59.68,59.47,59.67,59835.0,49.6006,49.7674,49.5922,49.759,59835.0
2019-08-27 15:05:00,59.67,59.69,59.61,59.62,60290.0,49.759,49.7757,49.709,49.7173,60290.0
2019-08-27 15:10:00,59.62,59.63,59.41,59.46,54781.0,49.7173,49.7257,49.5422,49.5839,54781.0
2019-08-27 15:15:00,59.45,59.5,59.45,59.48,37709.0,49.5756,49.6173,49.5756,49.6006,37709.0
2019-08-27 15:20:00,59.48,59.48,59.26,59.31,133857.0,49.6006,49.6006,49.4171,49.4588,133857.0
2019-08-27 15:25:00,59.3,59.36,59.29,59.35,72959.0,49.4505,49.5005,49.4421,49.4922,72959.0
2019-08-27 15:30:00,59.35,59.39,59.32,59.34,52709.0,49.4922,49.5255,49.4672,49.4838,52709.0
2019-08-27 15:35:00,59.34,59.49,59.33,59.48,97097.0,49.4838,49.6089,49.4755,49.6006,97097.0
2019-08-27 15:40:00,59.48,59.53,59.44,59.45,92501.0,49.6006,49.6423,49.5672,49.5756,92501.0
2019-08-27 15:45:00,59.45,59.53,59.44,59.52,161770.0,49.5756,49.6423,49.5672,49.6339,161770.0
2019-08-27 15:50:00,59.53,59.54,59.22,59.23,181508.0,49.6423,49.6506,49.3838,49.3921,181508.0
2019-08-27 15:55:00,59.23,59.28,59.12,59.16,518981.0,49.3921,49.4338,49.3004,49.3337,518981.0
2019-08-28 09:30:00,59.06,59.29,58.91,59.07,210095.0,49.2503,49.4421,49.1253,49.2587,210095.0
2019-08-28 09:35:00,59.07,59.15,58.82,58.99,126506.0,49.2587,49.3254,49.0502,49.192,126506.0
2019-08-28 09:40:00,58.98,58.98,58.81,58.84,81540.0,49.1836,49.1836,49.0419,49.0669,81540.0
2019-08-28 09:45:00,58.84,58.92,58.75,58.87,187187.0,49.0669,49.1336,48.9918,49.0919,187187.0
2019-08-28 09:50:00,58.86,59.15,58.84,59.13,129595.0,49.0836,49.3254,49.0669,49.3087,129595.0
2019-08-28 09:55:00,59.13,59.22,59.06,59.19,161485.0,49.3087,49.3838,49.2503,49.3587,161485.0
2019-08-28 10:00:00,59.19,59.29,59.15,59.21,118004.0,49.3587,49.4421,49.3254,49.3754,118004.0
2019-08-28 10:05:00,59.21,59.21,59.11,59.15,50539.0,49.3754,49.3754,49.292,49.3254,50539.0
2019-08-28 10:10:00,59.16,59.22,58.76,58.8,85548.0,49.3337,49.3838,49.0002,49.0335,85548.0
2019-08-28 10:15:00,58.79,58.91,58.77,58.8,90236.0,49.0252,49.1253,49.0085,49.0335,90236.0
2019-08-28 10:20:00,58.79,58.8,58.66,58.69,98879.0,49.0252,49.0335,48.9168,48.9418,98879.0
2019-08-28 10:25:00,58.69,58.79,58.62,58.75,214253.0,48.9418,49.0252,48.8834,48.9918,214253.0
2019-08-28 10:30:00,58.73,58.83,58.69,58.8,160495.0,48.9751,49.0585,48.9418,49.0335,160495.0
2019-08-28 10:35:00,58.78,58.97,58.75,58.94,156590.0,49.0168,49.1753,48.9918,49.1503,156590.0
2019-08-28 10:40:00,58.94,59.21,58.91,59.07,100761.0,49.1503,49.3754,49.1253,49.2587,100761.0
2019-08-28 10:45:00,59.08,59.08,58.93,58.99,100538.0,49.267,49.267,49.1419,49.192,100538.0
2019-08-28 10:50:00,59.0,59.12,58.95,59.09,101449.0,49.2003,49.3004,49.1586,49.2754,101449.0
2019-08-28 10:55:00,59.08,59.17,59.04,59.08,159711.0,49.267,49.3421,49.2337,49.267,159711.0
2019-08-28 11:00:00,59.08,59.23,59.08,59.21,61039.0,49.267,49.3921,49.267,49.3754,61039.0
2019-08-28 11:05:00,59.21,59.33,59.19,59.33,68874.0,49.3754,49.4755,49.3587,49.4755,68874.0
2019-08-28 11:10:00,59.32,59.4,59.25,59.28,379080.0,49.4672,49.5339,49.4088,49.4338,379080.0
2019-08-28 11:15:00,59.28,59.4,59.24,59.35,78565.0,49.4338,49.5339,49.4004,49.4922,78565.0
2019-08-28 11:20:00,59.36,59.58,59.34,59.44,99719.0,49.5005,49.684,49.4838,49.5672,99719.0
2019-08-28 11:25:00,59.44,59.52,59.35,59.51,99142.0,49.5672,49.6339,49.4922,49.6256,99142.0
2019-08-28 11:30:00,59.51,59.56,59.41,59.43,108520.0,49.6256,49.6673,49.5422,49.5589,108520.0
2019-08-28 11:35:00,59.42,59.56,59.4,59.49,82767.0,49.5505,49.6673,49.5339,49.6089,82767.0
2019-08-28 11:40:00,59.49,59.5,59.38,59.43,86089.0,49.6089,49.6173,49.5172,49.5589,86089.0
2019-08-28 11:45:00,59.43,59.44,59.3,59.33,52970.0,49.5589,49.5672,49.4505,49.4755,52970.0
2019-08-28 11:50:00,59.33,59.34,59.26,59.33,45500.0,49.4755,49.4838,49.4171,49.4755,45500.0
2019-08-28 11:55:00,59.33,59.33,59.23,59.3,50636.0,49.4755,49.4755,49.3921,49.4505,50636.0
2019-08-28 12:00:00,59.3,59.3,59.17,59.21,72696.0,49.4505,49.4505,49.3421,49.3754,72696.0
2019-08-28 12:05:00,59.21,59.29,59.19,59.24,36851.0,49.3754,49.4421,49.3587,49.4004,36851.0
2019-08-28 12:10:00,59.23,59.24,59.18,59.21,49301.0,49.3921,49.4004,49.3504,49.3754,49301.0
2019-08-28 12:15:00,59.2,59.27,59.17,59.27,230006.0,49.3671,49.4255,49.3421,49.4255,230006.0
2019-08-28 12:20:00,59.27,59.32,59.23,59.29,57360.0,49.4255,49.4672,49.3921,49.4421,57360.0
2019-08-28 12:25:00,59.29,59.3,59.2,59.21,178609.0,49.4421,49.4505,49.3671,49.3754,178609.0
2019-08-28 12:30:00,59.21,59.34,59.18,59.32,70787.0,49.3754,49.4838,49.3504,49.4672,70787.0
2019-08-28 12:35:00,59.32,59.33,59.26,59.3,55386.0,49.4672,49.4755,49.4171,49.4505,55386.0
2019-08-28 12:40:00,59.3,59.3,59.2,59.22,45858.0,49.4505,49.4505,49.3671,49.3838,45858.0
2019-08-28 12:45:00,59.21,59.24,59.19,59.2,34811.0,49.3754,49.4004,49.3587,49.3671,34811.0
2019-08-28 12:50:00,59.2,59.28,59.19,59.28,28320.0,49.3671,49.4338,49.3587,49.4338,28320.0
2019-08-28 12:55:00,59.28,59.32,59.26,59.28,22211.0,49.4338,49.4672,49.4171,49.4338,22211.0
2019-08-28 13:00:00,59.28,59.33,59.24,59.29,36390.0,49.4338,49.4755,49.4004,49.4421,36390.0
2019-08-28 13:05:00,59.28,59.31,59.25,59.25,42712.0,49.4338,49.4588,49.4088,49.4088,42712.0
2019-08-28 13:10:00,59.25,59.25,59.11,59.15,61546.0,49.4088,49.4088,49.292,49.3254,61546.0
2019-08-28 13:15:00,59.15,59.24,59.12,59.23,83847.0,49.3254,49.4004,49.3004,49.3921,83847.0
2019-08-28 13:20:00,59.22,59.3,59.21,59.26,59457.0,49.3838,49.4505,49.3754,49.4171,59457.0
2019-08-28 13:25:00,59.25,59.31,59.25,59.3,27404.0,49.4088,49.4588,49.4088,49.4505,27404.0
2019-08-28 13:30:00,59.31,59.35,59.26,59.34,28018.0,49.4588,49.4922,49.4171,49.4838,28018.0
2019-08-28 13:35:00,59.34,59.41,59.33,59.41,29879.0,49.4838,49.5422,49.4755,49.5422,29879.0
2019-08-28 13:40:00,59.4,59.43,59.37,59.39,30795.0,49.5339,49.5589,49.5088,49.5255,30795.0
2019-08-28 13:45:00,59.38,59.39,59.28,59.3,40363.0,49.5172,49.5255,49.4338,49.4505,40363.0
2019-08-28 13:50:00,59.3,59.3,59.2,59.26,81993.0,49.4505,49.4505,49.3671,49.4171,81993.0
2019-08-28 13:55:00,59.25,59.3,59.24,59.27,27228.0,49.4088,49.4505,49.4004,49.4255,27228.0
2019-08-28 14:00:00,59.28,59.3,59.19,59.2,32031.0,49.4338,49.4505,49.3587,49.3671,32031.0
2019-08-28 14:05:00,59.19,59.21,59.15,59.18,28213.0,49.3587,49.3754,49.3254,49.3504,28213.0
2019-08-28 14:10:00,59.19,59.27,59.16,59.23,44803.0,49.3587,49.4255,49.3337,49.3921,44803.0
2019-08-28 14:15:00,59.23,59.33,59.22,59.32,36372.0,49.3921,49.4755,49.3838,49.4672,36372.0
2019-08-28 14:20:00,59.33,59.36,59.3,59.36,30557.0,49.4755,49.5005,49.4505,49.5005,30557.0
2019-08-28 14:25:00,59.36,59.39,59.33,59.39,29363.0,49.5005,49.5255,49.4755,49.5255,29363.0
2019-08-28 14:30:00,59.39,59.39,59.33,59.39,37095.0,49.5255,49.5255,49.4755,49.5255,37095.0
2019-08-28 14:35:00,59.38,59.4,59.36,59.4,35849.0,49.5172,49.5339,49.5005,49.5339,35849.0
2019-08-28 14:40:00,59.39,59.4,59.28,59.31,57081.0,49.5255,49.5339,49.4338,49.4588,57081.0
2019-08-28 14:45:00,59.31,59.36,59.28,59.3,42178.0,49.4588,49.5005,49.4338,49.4505,42178.0
2019-08-28 14:50:00,59.3,59.36,59.28,59.34,45044.0,49.4505,49.5005,49.4338,49.4838,45044.0
2019-08-28 14:55:00,59.35,59.37,59.33,59.36,43796.0,49.4922,49.5088,49.4755,49.5005,43796.0
2019-08-28 15:00:00,59.37,59.37,59.29,59.3,42695.0,49.5088,49.5088,49.4421,49.4505,42695.0
2019-08-28 15:05:00,59.3,59.31,59.23,59.23,44753.0,49.4505,49.4588,49.3921,49.3921,44753.0
2019-08-28 15:10:00,59.24,59.26,59.19,59.22,41266.0,49.4004,49.4171,49.3587,49.3838,41266.0
2019-08-28 15:15:00,59.23,59.31,59.22,59.3,45802.0,49.3921,49.4588,49.3838,49.4505,45802.0
2019-08-28 15:20:00,59.3,59.3,59.23,59.26,50634.0,49.4505,49.4505,49.3921,49.4171,50634.0
2019-08-28 15:25:00,59.26,59.32,59.24,59.29,45183.0,49.4171,49.4672,49.4004,49.4421,45183.0
2019-08-28 15:30:00,59.29,59.35,59.27,59.34,59200.0,49.4421,49.4922,49.4255,49.4838,59200.0
2019-08-28 15:35:00,59.33,59.46,59.32,59.45,77162.0,49.4755,49.5839,49.4672,49.5756,77162.0
2019-08-28 15:40:00,59.45,59.46,59.36,59.39,85178.0,49.5756,49.5839,49.5005,49.5255,85178.0
2019-08-28 15:45:00,59.39,59.42,59.37,59.41,73568.0,49.5255,49.5505,49.5088,49.5422,73568.0
2019-08-28 15:50:00,59.41,59.45,59.39,59.44,121570.0,49.5422,49.5756,49.5255,49.5672,121570.0
2019-08-28 15:55:00,59.43,59.49,59.4,59.47,272204.0,49.5589,49.6089,49.5339,49.5922,272204.0
2019-08-29 09:30:00,60.12,60.3,60.0,60.16,238248.0,50.1343,50.2844,50.0342,50.1676,238248.0
2019-08-29 09:35:00,60.13,60.2,60.04,60.17,99583.0,50.1426,50.201,50.0676,50.176,99583.0
2019-08-29 09:40:00,60.17,60.35,60.16,60.18,64664.0,50.176,50.3261,50.1676,50.1843,64664.0
2019-08-29 09:45:00,60.19,60.26,60.04,60.09,123652.0,50.1926,50.251,50.0676,50.1093,123652.0
2019-08-29 09:50:00,60.1,60.19,59.99,60.11,126436.0,50.1176,50.1926,50.0259,50.1259,126436.0
2019-08-29 09:55:00,60.1,60.17,60.06,60.11,116993.0,50.1176,50.176,50.0842,50.1259,116993.0
2019-08-29 10:00:00,60.09,60.22,60.07,60.14,50974.0,50.1093,50.2177,50.0926,50.151,50974.0
2019-08-29 10:05:00,60.13,60.19,60.09,60.16,67379.0,50.1426,50.1926,50.1093,50.1676,67379.0
2019-08-29 10:10:00,60.16,60.18,60.06,60.16,116163.0,50.1676,50.1843,50.0842,50.1676,116163.0
2019-08-29 10:15:00,60.16,60.23,60.16,60.21,48077.0,50.1676,50.226,50.1676,50.2093,48077.0
2019-08-29 10:20:00,60.2,60.22,60.05,60.07,45226.0,50.201,50.2177,50.0759,50.0926,45226.0
2019-08-29 10:25:00,60.07,60.15,59.97,60.13,75918.0,50.0926,50.1593,50.0092,50.1426,75918.0
2019-08-29 10:30:00,60.14,60.14,60.04,60.09,37273.0,50.151,50.151,50.0676,50.1093,37273.0
2019-08-29 10:35:00,60.1,60.14,59.85,60.0,91554.0,50.1176,50.151,49.9091,50.0342,91554.0
2019-08-29 10:40:00,60.0,60.26,60.0,60.26,54923.0,50.0342,50.251,50.0342,50.251,54923.0
2019-08-29 10:45:00,60.25,60.29,60.18,60.24,62183.0,50.2427,50.276,50.1843,50.2343,62183.0
2019-08-29 10:50:00,60.24,60.28,60.14,60.17,65948.0,50.2343,50.2677,50.151,50.176,65948.0
2019-08-29 10:55:00,60.17,60.17,60.06,60.12,71481.0,50.176,50.176,50.0842,50.1343,71481.0
2019-08-29 11:00:00,60.11,60.12,59.99,59.99,38457.0,50.1259,50.1343,50.0259,50.0259,38457.0
2019-08-29 11:05:00,59.99,60.05,59.97,59.99,72277.0,50.0259,50.0759,50.0092,50.0259,72277.0
2019-08-29 11:10:00,60.0,60.05,59.96,60.0,54608.0,50.0342,50.0759,50.0009,50.0342,54608.0
2019-08-29 11:15:00,60.0,60.06,59.97,60.02,56916.0,50.0342,50.0842,50.0092,50.0509,56916.0
2019-08-29 11:20:00,60.02,60.07,60.0,60.07,66549.0,50.0509,50.0926,50.0342,50.0926,66549.0
2019-08-29 11:25:00,60.07,60.12,60.03,60.06,127241.0,50.0926,50.1343,50.0592,50.0842,127241.0
2019-08-29 11:30:00,60.06,60.11,60.04,60.05,79699.0,50.0842,50.1259,50.0676,50.0759,79699.0
2019-08-29 11:35:00,60.06,60.06,59.98,59.99,53409.0,50.0842,50.0842,50.0175,50.0259,53409.0
2019-08-29 11:40:00,59.98,60.04,59.97,60.04,46237.0,50.0175,50.0676,50.0092,50.0676,46237.0
2019-08-29 11:45:00,60.04,60.15,60.02,60.02,55502.0,50.0676,50.1593,50.0509,50.0509,55502.0
2019-08-29 11:50:00,60.03,60.05,59.97,60.0,36125.0,50.0592,50.0759,50.0092,50.0342,36125.0
2019-08-29 11:55:00,59.99,60.03,59.95,59.98,36797.0,50.0259,50.0592,49.9925,50.0175,36797.0
2019-08-29 12:00:00,59.99,60.05,59.96,59.96,42540.0,50.0259,50.0759,50.0009,50.0009,42540.0
2019-08-29 12:05:00,59.97,60.01,59.96,59.97,23226.0,50.0092,50.0425,50.0009,50.0092,23226.0
2019-08-29 12:10:00,59.97,60.04,59.96,60.01,60163.0,50.0092,50.0676,50.0009,50.0425,60163.0
2019-08-29 12:15:00,60.01,60.06,59.99,60.05,50169.0,50.0425,50.0842,50.0259,50.0759,50169.0
2019-08-29 12:20:00,60.06,60.15,60.04,60.13,89235.0,50.0842,50.1593,50.0676,50.1426,89235.0
2019-08-29 12:25:00,60.13,60.18,60.1,60.16,49440.0,50.1426,50.1843,50.1176,50.1676,49440.0
2019-08-29 12:30:00,60.16,60.21,60.14,60.17,40781.0,50.1676,50.2093,50.151,50.176,40781.0
2019-08-29 12:35:00,60.17,60.24,60.16,60.24,29936.0,50.176,50.2343,50.1676,50.2343,29936.0
2019-08-29 12:40:00,60.24,60.24,60.19,60.21,34848.0,50.2343,50.2343,50.1926,50.2093,34848.0
2019-08-29 12:45:00,60.21,60.23,60.19,60.2,20731.0,50.2093,50.226,50.1926,50.201,20731.0
2019-08-29 12:50:00,60.19,60.27,60.18,60.26,28504.0,50.1926,50.2594,50.1843,50.251,28504.0
2019-08-29 12:55:00,60.26,60.28,60.23,60.26,33476.0,50.251,50.2677,50.226,50.251,33476.0
2019-08-29 13:00:00,60.26,60.28,60.25,60.25,21082.0,50.251,50.2677,50.2427,50.2427,21082.0
2019-08-29 13:05:00,60.25,60.29,60.24,60.28,45643.0,50.2427,50.276,50.2343,50.2677,45643.0
2019-08-29 13:10:00,60.28,60.29,60.23,60.26,50267.0,50.2677,50.276,50.226,50.251,50267.0
2019-08-29 13:15:00,60.26,60.39,60.24,60.38,43965.0,50.251,50.3594,50.2343,50.3511,43965.0
2019-08-29 13:20:00,60.38,60.39,60.28,60.29,43663.0,50.3511,50.3594,50.2677,50.276,43663.0
2019-08-29 13:25:00,60.29,60.31,60.23,60.27,52581.0,50.276,50.2927,50.226,50.2594,52581.0
2019-08-29 13:30:00,60.27,60.27,60.15,60.21,55049.0,50.2594,50.2594,50.1593,50.2093,55049.0
2019-08-29 13:35:00,60.21,60.29,60.18,60.29,51419.0,50.2093,50.276,50.1843,50.276,51419.0
2019-08-29 13:40:00,60.29,60.4,60.28,60.39,40987.0,50.276,50.3678,50.2677,50.3594,40987.0
2019-08-29 13:45:00,60.39,60.42,60.36,60.4,29254.0,50.3594,50.3844,50.3344,50.3678,29254.0
2019-08-29 13:50:00,60.4,60.41,60.36,60.39,28028.0,50.3678,50.3761,50.3344,50.3594,28028.0
2019-08-29 13:55:00,60.38,60.39,60.32,60.39,20691.0,50.3511,50.3594,50.3011,50.3594,20691.0
2019-08-29 14:00:00,60.39,60.42,60.37,60.4,46002.0,50.3594,50.3844,50.3428,50.3678,46002.0
2019-08-29 14:05:00,60.41,60.42,60.38,60.41,44584.0,50.3761,50.3844,50.3511,50.3761,44584.0
2019-08-29 14:10:00,60.42,60.45,60.41,60.44,28537.0,50.3844,50.4095,50.3761,50.4011,28537.0
2019-08-29 14:15:00,60.43,60.44,60.23,60.24,59502.0,50.3928,50.4011,50.226,50.2343,59502.0
2019-08-29 14:20:00,60.24,60.27,60.2,60.27,74069.0,50.2343,50.2594,50.201,50.2594,74069.0
2019-08-29 14:25:00,60.27,60.35,60.26,60.31,33534.0,50.2594,50.3261,50.251,50.2927,33534.0
2019-08-29 14:30:00,60.31,60.4,60.3,60.39,41496.0,50.2927,50.3678,50.2844,50.3594,41496.0
2019-08-29 14:35:00,60.4,60.4,60.37,60.37,25377.0,50.3678,50.3678,50.3428,50.3428,25377.0
2019-08-29 14:40:00,60.35,60.42,60.35,60.41,57353.0,50.3261,50.3844,50.3261,50.3761,57353.0
2019-08-29 14:45:00,60.42,60.46,60.41,60.45,49826.0,50.3844,50.4178,50.3761,50.4095,49826.0
2019-08-29 14:50:00,60.45,60.53,60.43,60.48,78901.0,50.4095,50.4762,50.3928,50.4345,78901.0
2019-08-29 14:55:00,60.49,60.6,60.49,60.54,58428.0,50.4428,50.5345,50.4428,50.4845,58428.0
2019-08-29 15:00:00,60.53,60.53,60.43,60.45,41510.0,50.4762,50.4762,50.3928,50.4095,41510.0
2019-08-29 15:05:00,60.45,60.47,60.38,60.44,70743.0,50.4095,50.4261,50.3511,50.4011,70743.0
2019-08-29 15:10:00,60.45,60.48,60.43,60.46,65787.0,50.4095,50.4345,50.3928,50.4178,65787.0
2019-08-29 15:15:00,60.46,60.47,60.4,60.42,59239.0,50.4178,50.4261,50.3678,50.3844,59239.0
2019-08-29 15:20:00,60.42,60.44,60.38,60.44,100552.0,50.3844,50.4011,50.3511,50.4011,100552.0
2019-08-29 15:25:00,60.44,60.45,60.38,60.39,66410.0,50.4011,50.4095,50.3511,50.3594,66410.0
2019-08-29 15:30:00,60.39,60.41,60.36,60.4,86602.0,50.3594,50.3761,50.3344,50.3678,86602.0
2019-08-29 15:35:00,60.4,60.41,60.33,60.34,114148.0,50.3678,50.3761,50.3094,50.3177,114148.0
2019-08-29 15:40:00,60.34,60.35,60.32,60.33,74453.0,50.3177,50.3261,50.3011,50.3094,74453.0
2019-08-29 15:45:00,60.32,60.32,60.17,60.19,216986.0,50.3011,50.3011,50.176,50.1926,216986.0
2019-08-29 15:50:00,60.19,60.28,60.17,60.23,202089.0,50.1926,50.2677,50.176,50.226,202089.0
2019-08-29 15:55:00,60.23,60.25,60.13,60.15,508152.0,50.226,50.2427,50.1426,50.1593,508152.0
2019-08-30 09:30:00,60.67,60.7,60.37,60.43,175226.0,50.5929,50.6179,50.3428,50.3928,175226.0
2019-08-30 09:35:00,60.41,60.58,60.3,60.46,101163.0,50.3761,50.5179,50.2844,50.4178,101163.0
2019-08-30 09:40:00,60.46,60.49,60.27,60.27,55103.0,50.4178,50.4428,50.2594,50.2594,55103.0
2019-08-30 09:45:00,60.3,60.45,60.29,60.36,33063.0,50.2844,50.4095,50.276,50.3344,33063.0
2019-08-30 09:50:00,60.35,60.49,60.32,60.49,62765.0,50.3261,50.4428,50.3011,50.4428,62765.0
2019-08-30 09:55:00,60.5,60.51,60.26,60.3,51179.0,50.4512,50.4595,50.251,50.2844,51179.0
2019-08-30 10:00:00,60.3,60.49,60.28,60.47,49015.0,50.2844,50.4428,50.2677,50.4261,49015.0
2019-08-30 10:05:00,60.47,60.56,60.27,60.56,104806.0,50.4261,50.5012,50.2594,50.5012,104806.0
2019-08-30 10:10:00,60.55,60.57,60.47,60.49,40168.0,50.4929,50.5095,50.4261,50.4428,40168.0
2019-08-30 10:15:00,60.5,60.7,60.49,60.67,48991.0,50.4512,50.6179,50.4428,50.5929,48991.0
2019-08-30 10:20:00,60.66,60.67,60.59,60.64,64114.0,50.5846,50.5929,50.5262,50.5679,64114.0
2019-08-30 10:25:00,60.63,60.72,60.62,60.72,60975.0,50.5596,50.6346,50.5512,50.6346,60975.0
2019-08-30 10:30:00,60.72,60.89,60.7,60.83,94686.0,50.6346,50.7764,50.6179,50.7263,94686.0
2019-08-30 10:35:00,60.82,60.88,60.77,60.86,63550.0,50.718,50.768,50.6763,50.7514,63550.0
2019-08-30 10:40:00,60.86,60.89,60.78,60.88,70383.0,50.7514,50.7764,50.6847,50.768,70383.0
2019-08-30 10:45:00,60.88,60.91,60.8,60.89,62985.0,50.768,50.7931,50.7013,50.7764,62985.0
2019-08-30 10:50:00,60.89,60.9,60.8,60.83,51572.0,50.7764,50.7847,50.7013,50.7263,51572.0
2019-08-30 10:55:00,60.83,60.94,60.79,60.94,64058.0,50.7263,50.8181,50.693,50.8181,64058.0
2019-08-30 11:00:00,60.93,60.94,60.75,60.81,64225.0,50.8097,50.8181,50.6596,50.7097,64225.0
2019-08-30 11:05:00,60.82,60.86,60.75,60.84,46041.0,50.718,50.7514,50.6596,50.7347,46041.0
2019-08-30 11:10:00,60.83,60.86,60.73,60.79,40650.0,50.7263,50.7514,50.643,50.693,40650.0
2019-08-30 11:15:00,60.79,60.84,60.73,60.8,41055.0,50.693,50.7347,50.643,50.7013,41055.0
2019-08-30 11:20:00,60.79,60.88,60.69,60.82,104457.0,50.693,50.768,50.6096,50.718,104457.0
2019-08-30 11:25:00,60.82,60.91,60.74,60.76,67244.0,50.718,50.7931,50.6513,50.668,67244.0
2019-08-30 11:30:00,60.75,60.97,60.74,60.96,47802.0,50.6596,50.8431,50.6513,50.8348,47802.0
2019-08-30 11:35:00,60.97,60.99,60.92,60.93,31590.0,50.8431,50.8598,50.8014,50.8097,31590.0
2019-08-30 11:40:00,60.94,61.0,60.93,60.98,37467.0,50.8181,50.8681,50.8097,50.8514,37467.0
2019-08-30 11:45:00,61.0,61.11,60.99,61.05,110804.0,50.8681,50.9598,50.8598,50.9098,110804.0
2019-08-30 11:50:00,61.05,61.06,60.99,61.03,45702.0,50.9098,50.9181,50.8598,50.8931,45702.0
2019-08-30 11:55:00,61.03,61.03,60.93,61.0,38325.0,50.8931,50.8931,50.8097,50.8681,38325.0
2019-08-30 12:00:00,61.02,61.06,60.97,61.03,30774.0,50.8848,50.9181,50.8431,50.8931,30774.0
2019-08-30 12:05:00,61.02,61.11,61.01,61.06,36122.0,50.8848,50.9598,50.8764,50.9181,36122.0
2019-08-30 12:10:00,61.05,61.09,60.98,60.98,34508.0,50.9098,50.9432,50.8514,50.8514,34508.0
2019-08-30 12:15:00,60.98,61.02,60.95,60.99,32609.0,50.8514,50.8848,50.8264,50.8598,32609.0
2019-08-30 12:20:00,60.98,60.99,60.95,60.96,40702.0,50.8514,50.8598,50.8264,50.8348,40702.0
2019-08-30 12:25:00,60.96,60.98,60.93,60.96,38620.0,50.8348,50.8514,50.8097,50.8348,38620.0
2019-08-30 12:30:00,60.96,60.98,60.89,60.96,37774.0,50.8348,50.8514,50.7764,50.8348,37774.0
2019-08-30 12:35:00,60.96,60.97,60.92,60.95,22449.0,50.8348,50.8431,50.8014,50.8264,22449.0
2019-08-30 12:40:00,60.95,61.03,60.94,61.03,47694.0,50.8264,50.8931,50.8181,50.8931,47694.0
2019-08-30 12:45:00,61.04,61.15,61.04,61.1,54750.0,50.9015,50.9932,50.9015,50.9515,54750.0
2019-08-30 12:50:00,61.1,61.1,61.04,61.09,21388.0,50.9515,50.9515,50.9015,50.9432,21388.0
2019-08-30 12:55:00,61.08,61.12,61.07,61.08,20538.0,50.9348,50.9682,50.9265,50.9348,20538.0
2019-08-30 13:00:00,61.08,61.1,61.05,61.07,22744.0,50.9348,50.9515,50.9098,50.9265,22744.0
2019-08-30 13:05:00,61.07,61.08,61.03,61.06,20474.0,50.9265,50.9348,50.8931,50.9181,20474.0
2019-08-30 13:10:00,61.05,61.08,61.03,61.05,24677.0,50.9098,50.9348,50.8931,50.9098,24677.0
2019-08-30 13:15:00,61.04,61.05,61.0,61.01,18041.0,50.9015,50.9098,50.8681,50.8764,18041.0
2019-08-30 13:20:00,61.01,61.04,61.0,61.03,19638.0,50.8764,50.9015,50.8681,50.8931,19638.0
2019-08-30 13:25:00,61.04,61.06,61.02,61.04,18068.0,50.9015,50.9181,50.8848,50.9015,18068.0
2019-08-30 13:30:00,61.05,61.05,61.0,61.04,23836.0,50.9098,50.9098,50.8681,50.9015,23836.0
2019-08-30 13:35:00,61.04,61.04,60.96,61.0,43606.0,50.9015,50.9015,50.8348,50.8681,43606.0
2019-08-30 13:40:00,61.01,61.01,60.95,60.97,53114.0,50.8764,50.8764,50.8264,50.8431,53114.0
2019-08-30 13:45:00,60.97,61.02,60.96,61.01,20796.0,50.8431,50.8848,50.8348,50.8764,20796.0
2019-08-30 13:50:00,61.01,61.02,60.98,60.98,18605.0,50.8764,50.8848,50.8514,50.8514,18605.0
2019-08-30 13:55:00,60.98,61.01,60.96,60.97,19986.0,50.8514,50.8764,50.8348,50.8431,19986.0
2019-08-30 14:00:00,60.98,61.07,60.97,61.03,30898.0,50.8514,50.9265,50.8431,50.8931,30898.0
2019-08-30 14:05:00,61.03,61.08,61.02,61.06,29326.0,50.8931,50.9348,50.8848,50.9181,29326.0
2019-08-30 14:10:00,61.07,61.08,61.04,61.05,26799.0,50.9265,50.9348,50.9015,50.9098,26799.0
2019-08-30 14:15:00,61.05,61.07,61.03,61.06,30462.0,50.9098,50.9265,50.8931,50.9181,30462.0
2019-08-30 14:20:00,61.07,61.07,61.03,61.06,20197.0,50.9265,50.9265,50.8931,50.9181,20197.0
2019-08-30 14:25:00,61.05,61.07,61.02,61.07,33859.0,50.9098,50.9265,50.8848,50.9265,33859.0
2019-08-30 14:30:00,61.06,61.09,61.01,61.01,33508.0,50.9181,50.9432,50.8764,50.8764,33508.0
2019-08-30 14:35:00,61.02,61.04,60.98,61.02,38231.0,50.8848,50.9015,50.8514,50.8848,38231.0
2019-08-30 14:40:00,61.02,61.02,60.96,61.0,37501.0,50.8848,50.8848,50.8348,50.8681,37501.0
2019-08-30 14:45:00,60.99,60.99,60.86,60.87,33029.0,50.8598,50.8598,50.7514,50.7597,33029.0
2019-08-30 14:50:00,60.87,60.89,60.82,60.85,33335.0,50.7597,50.7764,50.718,50.743,33335.0
2019-08-30 14:55:00,60.85,60.9,60.84,60.9,27645.0,50.743,50.7847,50.7347,50.7847,27645.0
2019-08-30 15:00:00,60.9,60.93,60.84,60.86,30148.0,50.7847,50.8097,50.7347,50.7514,30148.0
2019-08-30 15:05:00,60.85,60.89,60.85,60.87,70676.0,50.743,50.7764,50.743,50.7597,70676.0
2019-08-30 15:10:00,60.86,60.87,60.72,60.74,74638.0,50.7514,50.7597,50.6346,50.6513,74638.0
2019-08-30 15:15:00,60.74,60.75,60.69,60.7,81930.0,50.6513,50.6596,50.6096,50.6179,81930.0
2019-08-30 15:20:00,60.7,60.76,60.68,60.75,34418.0,50.6179,50.668,50.6013,50.6596,34418.0
2019-08-30 15:25:00,60.76,60.87,60.75,60.84,52547.0,50.668,50.7597,50.6596,50.7347,52547.0
2019-08-30 15:30:00,60.84,60.91,60.84,60.89,68090.0,50.7347,50.7931,50.7347,50.7764,68090.0
2019-08-30 15:35:00,60.89,60.95,60.84,60.85,64625.0,50.7764,50.8264,50.7347,50.743,64625.0
2019-08-30 15:40:00,60.85,60.87,60.8,60.85,52642.0,50.743,50.7597,50.7013,50.743,52642.0
2019-08-30 15:45:00,60.84,60.85,60.79,60.82,60544.0,50.7347,50.743,50.693,50.718,60544.0
2019-08-30 15:50:00,60.81,60.9,60.76,60.8,155405.0,50.7097,50.7847,50.668,50.7013,155405.0
2019-08-30 15:55:00,60.8,61.02,60.79,60.89,390247.0,50.7013,50.8848,50.693,50.7764,390247.0
2019-09-03 09:30:00,60.44,60.5,59.95,60.09,242571.0,50.4011,50.4512,49.9925,50.1093,242571.0
2019-09-03 09:35:00,60.08,60.26,60.06,60.17,92236.0,50.1009,50.251,50.0842,50.176,92236.0
2019-09-03 09:40:00,60.17,60.33,60.12,60.33,68943.0,50.176,50.3094,50.1343,50.3094,68943.0
2019-09-03 09:45:00,60.33,60.51,60.33,60.4,62566.0,50.3094,50.4595,50.3094,50.3678,62566.0
2019-09-03 09:50:00,60.4,60.5,60.38,60.44,85391.0,50.3678,50.4512,50.3511,50.4011,85391.0
2019-09-03 09:55:00,60.44,60.49,60.26,60.27,92272.0,50.4011,50.4428,50.251,50.2594,92272.0
2019-09-03 10:00:00,60.26,60.26,59.69,59.74,197139.0,50.251,50.251,49.7757,49.8174,197139.0
2019-09-03 10:05:00,59.74,59.99,59.69,59.92,60293.0,49.8174,50.0259,49.7757,49.9675,60293.0
2019-09-03 10:10:00,59.92,59.97,59.78,59.85,50431.0,49.9675,50.0092,49.8507,49.9091,50431.0
2019-09-03 10:15:00,59.84,60.06,59.8,60.06,103267.0,49.9008,50.0842,49.8674,50.0842,103267.0
2019-09-03 10:20:00,60.08,60.12,60.01,60.04,43578.0,50.1009,50.1343,50.0425,50.0676,43578.0
2019-09-03 10:25:00,60.04,60.17,59.94,60.13,51242.0,50.0676,50.176,49.9842,50.1426,51242.0
2019-09-03 10:30:00,60.13,60.15,59.99,60.08,36310.0,50.1426,50.1593,50.0259,50.1009,36310.0
2019-09-03 10:35:00,60.07,60.15,60.02,60.15,29988.0,50.0926,50.1593,50.0509,50.1593,29988.0
2019-09-03 10:40:00,60.14,60.26,60.13,60.14,51925.0,50.151,50.251,50.1426,50.151,51925.0
2019-09-03 10:45:00,60.14,60.26,60.13,60.23,45153.0,50.151,50.251,50.1426,50.226,45153.0
2019-09-03 10:50:00,60.24,60.36,60.23,60.31,32102.0,50.2343,50.3344,50.226,50.2927,32102.0
2019-09-03 10:55:00,60.32,60.38,60.22,60.24,39433.0,50.3011,50.3511,50.2177,50.2343,39433.0
2019-09-03 11:00:00,60.24,60.24,60.15,60.16,34917.0,50.2343,50.2343,50.1593,50.1676,34917.0
2019-09-03 11:05:00,60.14,60.35,60.12,60.3,39941.0,50.151,50.3261,50.1343,50.2844,39941.0
2019-09-03 11:10:00,60.3,60.3,60.14,60.16,31074.0,50.2844,50.2844,50.151,50.1676,31074.0
2019-09-03 11:15:00,60.16,60.21,60.14,60.17,35612.0,50.1676,50.2093,50.151,50.176,35612.0
2019-09-03 11:20:00,60.18,60.22,60.08,60.14,50809.0,50.1843,50.2177,50.1009,50.151,50809.0
2019-09-03 11:25:00,60.13,60.21,60.1,60.15,37169.0,50.1426,50.2093,50.1176,50.1593,37169.0
2019-09-03 11:30:00,60.17,60.27,60.13,60.23,35308.0,50.176,50.2594,50.1426,50.226,35308.0
2019-09-03 11:35:00,60.24,60.28,60.21,60.27,26562.0,50.2343,50.2677,50.2093,50.2594,26562.0
2019-09-03 11:40:00,60.27,60.32,60.25,60.27,25082.0,50.2594,50.3011,50.2427,50.2594,25082.0
2019-09-03 11:45:00,60.27,60.34,60.22,60.33,28188.0,50.2594,50.3177,50.2177,50.3094,28188.0
2019-09-03 11:50:00,60.33,60.33,60.25,60.3,27799.0,50.3094,50.3094,50.2427,50.2844,27799.0
2019-09-03 11:55:00,60.3,60.31,60.2,60.26,25985.0,50.2844,50.2927,50.201,50.251,25985.0
2019-09-03 12:00:00,60.25,60.28,60.22,60.26,21261.0,50.2427,50.2677,50.2177,50.251,21261.0
2019-09-03 12:05:00,60.25,60.3,60.23,60.25,32671.0,50.2427,50.2844,50.226,50.2427,32671.0
2019-09-03 12:10:00,60.25,60.29,60.23,60.29,16757.0,50.2427,50.276,50.226,50.276,16757.0
2019-09-03 12:15:00,60.3,60.43,60.3,60.43,26456.0,50.2844,50.3928,50.2844,50.3928,26456.0
2019-09-03 12:20:00,60.43,60.44,60.39,60.39,25766.0,50.3928,50.4011,50.3594,50.3594,25766.0
2019-09-03 12:25:00,60.39,60.43,60.37,60.41,25432.0,50.3594,50.3928,50.3428,50.3761,25432.0
2019-09-03 12:30:00,60.4,60.41,60.35,60.36,42908.0,50.3678,50.3761,50.3261,50.3344,42908.0
2019-09-03 12:35:00,60.35,60.44,60.35,60.44,22052.0,50.3261,50.4011,50.3261,50.4011,22052.0
2019-09-03 12:40:00,60.44,60.47,60.43,60.43,20745.0,50.4011,50.4261,50.3928,50.3928,20745.0
2019-09-03 12:45:00,60.43,60.57,60.42,60.56,45509.0,50.3928,50.5095,50.3844,50.5012,45509.0
2019-09-03 12:50:00,60.55,60.56,60.42,60.43,46725.0,50.4929,50.5012,50.3844,50.3928,46725.0
2019-09-03 12:55:00,60.42,60.48,60.42,60.46,26200.0,50.3844,50.4345,50.3844,50.4178,26200.0
2019-09-03 13:00:00,60.45,60.53,60.43,60.43,46406.0,50.4095,50.4762,50.3928,50.3928,46406.0
2019-09-03 13:05:00,60.43,60.48,60.42,60.47,26699.0,50.3928,50.4345,50.3844,50.4261,26699.0
2019-09-03 13:10:00,60.48,60.52,60.45,60.52,25908.0,50.4345,50.4678,50.4095,50.4678,25908.0
2019-09-03 13:15:00,60.53,60.53,60.44,60.45,25441.0,50.4762,50.4762,50.4011,50.4095,25441.0
2019-09-03 13:20:00,60.45,60.46,60.41,60.43,35606.0,50.4095,50.4178,50.3761,50.3928,35606.0
2019-09-03 13:25:00,60.43,60.48,60.39,60.45,48916.0,50.3928,50.4345,50.3594,50.4095,48916.0
2019-09-03 13:30:00,60.45,60.46,60.39,60.4,20341.0,50.4095,50.4178,50.3594,50.3678,20341.0
2019-09-03 13:35:00,60.4,60.46,60.37,60.45,52490.0,50.3678,50.4178,50.3428,50.4095,52490.0
2019-09-03 13:40:00,60.45,60.54,60.43,60.54,40163.0,50.4095,50.4845,50.3928,50.4845,40163.0
2019-09-03 13:45:00,60.55,60.66,60.52,60.61,51869.0,50.4929,50.5846,50.4678,50.5429,51869.0
2019-09-03 13:50:00,60.61,60.61,60.52,60.54,31684.0,50.5429,50.5429,50.4678,50.4845,31684.0
2019-09-03 13:55:00,60.55,60.58,60.53,60.58,26332.0,50.4929,50.5179,50.4762,50.5179,26332.0
2019-09-03 14:00:00,60.57,60.62,60.57,60.59,23219.0,50.5095,50.5512,50.5095,50.5262,23219.0
2019-09-03 14:05:00,60.59,60.64,60.58,60.64,19853.0,50.5262,50.5679,50.5179,50.5679,19853.0
2019-09-03 14:10:00,60.64,60.67,60.61,60.66,52754.0,50.5679,50.5929,50.5429,50.5846,52754.0
2019-09-03 14:15:00,60.65,60.68,60.64,60.65,28680.0,50.5762,50.6013,50.5679,50.5762,28680.0
2019-09-03 14:20:00,60.65,60.68,60.62,60.63,36147.0,50.5762,50.6013,50.5512,50.5596,36147.0
2019-09-03 14:25:00,60.63,60.65,60.6,60.64,29608.0,50.5596,50.5762,50.5345,50.5679,29608.0
2019-09-03 14:30:00,60.64,60.7,60.62,60.65,38505.0,50.5679,50.6179,50.5512,50.5762,38505.0
2019-09-03 14:35:00,60.66,60.67,60.6,60.62,122273.0,50.5846,50.5929,50.5345,50.5512,122273.0
2019-09-03 14:40:00,60.62,60.66,60.59,60.66,38690.0,50.5512,50.5846,50.5262,50.5846,38690.0
2019-09-03 14:45:00,60.66,60.66,60.54,60.59,33916.0,50.5846,50.5846,50.4845,50.5262,33916.0
2019-09-03 14:50:00,60.59,60.67,60.59,60.66,33612.0,50.5262,50.5929,50.5262,50.5846,33612.0
2019-09-03 14:55:00,60.65,60.66,60.6,60.61,27176.0,50.5762,50.5846,50.5345,50.5429,27176.0
2019-09-03 15:00:00,60.62,60.63,60.58,60.62,40427.0,50.5512,50.5596,50.5179,50.5512,40427.0
2019-09-03 15:05:00,60.62,60.63,60.59,60.6,26992.0,50.5512,50.5596,50.5262,50.5345,26992.0
2019-09-03 15:10:00,60.6,60.62,60.58,60.61,32322.0,50.5345,50.5512,50.5179,50.5429,32322.0
2019-09-03 15:15:00,60.61,60.72,60.59,60.69,58616.0,50.5429,50.6346,50.5262,50.6096,58616.0
2019-09-03 15:20:00,60.69,60.73,60.68,60.71,36006.0,50.6096,50.643,50.6013,50.6263,36006.0
2019-09-03 15:25:00,60.7,60.74,60.68,60.69,61918.0,50.6179,50.6513,50.6013,50.6096,61918.0
2019-09-03 15:30:00,60.7,60.81,60.69,60.81,75308.0,50.6179,50.7097,50.6096,50.7097,75308.0
2019-09-03 15:35:00,60.81,60.82,60.76,60.78,49835.0,50.7097,50.718,50.668,50.6847,49835.0
2019-09-03 15:40:00,60.78,60.78,60.71,60.73,76591.0,50.6847,50.6847,50.6263,50.643,76591.0
2019-09-03 15:45:00,60.74,60.83,60.7,60.77,102705.0,50.6513,50.7263,50.6179,50.6763,102705.0
2019-09-03 15:50:00,60.77,60.82,60.72,60.73,159621.0,50.6763,50.718,50.6346,50.643,159621.0
2019-09-03 15:55:00,60.73,60.74,60.64,60.71,273941.0,50.643,50.6513,50.5679,50.6263,273941.0
2019-09-04 09:30:00,61.19,61.69,61.0,61.65,248463.0,51.0266,51.4435,50.8681,51.4101,248463.0
2019-09-04 09:35:00,61.64,61.67,61.37,61.41,88038.0,51.4018,51.4268,51.1767,51.21,88038.0
2019-09-04 09:40:00,61.4,61.56,61.39,61.43,69720.0,51.2017,51.3351,51.1933,51.2267,69720.0
2019-09-04 09:45:00,61.45,61.63,61.33,61.45,92662.0,51.2434,51.3935,51.1433,51.2434,92662.0
2019-09-04 09:50:00,61.45,61.45,61.28,61.33,62599.0,51.2434,51.2434,51.1016,51.1433,62599.0
2019-09-04 09:55:00,61.33,61.48,61.26,61.46,66671.0,51.1433,51.2684,51.0849,51.2517,66671.0
2019-09-04 10:00:00,61.46,61.48,61.25,61.29,47990.0,51.2517,51.2684,51.0766,51.1099,47990.0
2019-09-04 10:05:00,61.29,61.41,61.29,61.39,43616.0,51.1099,51.21,51.1099,51.1933,43616.0
2019-09-04 10:10:00,61.38,61.45,61.18,61.19,46682.0,51.185,51.2434,51.0182,51.0266,46682.0
2019-09-04 10:15:00,61.18,61.26,61.13,61.25,51451.0,51.0182,51.0849,50.9765,51.0766,51451.0
2019-09-04 10:20:00,61.25,61.3,61.19,61.25,39419.0,51.0766,51.1183,51.0266,51.0766,39419.0
2019-09-04 10:25:00,61.24,61.27,61.11,61.2,40741.0,51.0682,51.0933,50.9598,51.0349,40741.0
2019-09-04 10:30:00,61.18,61.22,61.14,61.15,32130.0,51.0182,51.0516,50.9849,50.9932,32130.0
2019-09-04 10:35:00,61.15,61.2,61.08,61.12,69339.0,50.9932,51.0349,50.9348,50.9682,69339.0
2019-09-04 10:40:00,61.11,61.12,61.0,61.02,48654.0,50.9598,50.9682,50.8681,50.8848,48654.0
2019-09-04 10:45:00,61.03,61.05,61.0,61.03,46431.0,50.8931,50.9098,50.8681,50.8931,46431.0
2019-09-04 10:50:00,61.04,61.11,61.03,61.1,94950.0,50.9015,50.9598,50.8931,50.9515,94950.0
2019-09-04 10:55:00,61.11,61.16,61.05,61.13,53380.0,50.9598,51.0015,50.9098,50.9765,53380.0
2019-09-04 11:00:00,61.13,61.16,61.1,61.13,49301.0,50.9765,51.0015,50.9515,50.9765,49301.0
2019-09-04 11:05:00,61.13,61.16,61.08,61.09,79323.0,50.9765,51.0015,50.9348,50.9432,79323.0
2019-09-04 11:10:00,61.09,61.18,61.09,61.14,34297.0,50.9432,51.0182,50.9432,50.9849,34297.0
2019-09-04 11:15:00,61.14,61.2,61.14,61.19,32181.0,50.9849,51.0349,50.9849,51.0266,32181.0
2019-09-04 11:20:00,61.19,61.21,61.17,61.18,62522.0,51.0266,51.0432,51.0099,51.0182,62522.0
2019-09-04 11:25:00,61.18,61.25,61.15,61.2,64695.0,51.0182,51.0766,50.9932,51.0349,64695.0
2019-09-04 11:30:00,61.19,61.27,61.19,61.23,26363.0,51.0266,51.0933,51.0266,51.0599,26363.0
2019-09-04 11:35:00,61.24,61.29,61.23,61.24,46674.0,51.0682,51.1099,51.0599,51.0682,46674.0
2019-09-04 11:40:00,61.25,61.31,61.23,61.27,38171.0,51.0766,51.1266,51.0599,51.0933,38171.0
2019-09-04 11:45:00,61.28,61.42,61.26,61.4,72363.0,51.1016,51.2183,51.0849,51.2017,72363.0
2019-09-04 11:50:00,61.41,61.44,61.37,61.42,39168.0,51.21,51.235,51.1767,51.2183,39168.0
2019-09-04 11:55:00,61.43,61.55,61.43,61.49,69056.0,51.2267,51.3268,51.2267,51.2767,69056.0
2019-09-04 12:00:00,61.5,61.54,61.49,61.53,30842.0,51.2851,51.3184,51.2767,51.3101,30842.0
2019-09-04 12:05:00,61.54,61.59,61.5,61.56,65478.0,51.3184,51.3601,51.2851,51.3351,65478.0
2019-09-04 12:10:00,61.56,61.59,61.54,61.55,38314.0,51.3351,51.3601,51.3184,51.3268,38314.0
2019-09-04 12:15:00,61.55,61.55,61.49,61.51,48969.0,51.3268,51.3268,51.2767,51.2934,48969.0
2019-09-04 12:20:00,61.52,61.6,61.51,61.55,47545.0,51.3017,51.3685,51.2934,51.3268,47545.0
2019-09-04 12:25:00,61.54,61.57,61.5,61.52,24864.0,51.3184,51.3434,51.2851,51.3017,24864.0
2019-09-04 12:30:00,61.53,61.59,61.52,61.55,25435.0,51.3101,51.3601,51.3017,51.3268,25435.0
2019-09-04 12:35:00,61.56,61.64,61.56,61.57,25412.0,51.3351,51.4018,51.3351,51.3434,25412.0
2019-09-04 12:40:00,61.57,61.58,61.53,61.54,23801.0,51.3434,51.3518,51.3101,51.3184,23801.0
2019-09-04 12:45:00,61.55,61.56,61.5,61.53,30979.0,51.3268,51.3351,51.2851,51.3101,30979.0
2019-09-04 12:50:00,61.53,61.53,61.47,61.49,30552.0,51.3101,51.3101,51.26,51.2767,30552.0
2019-09-04 12:55:00,61.48,61.53,61.47,61.5,21102.0,51.2684,51.3101,51.26,51.2851,21102.0
2019-09-04 13:00:00,61.48,61.5,61.44,61.45,18493.0,51.2684,51.2851,51.235,51.2434,18493.0
2019-09-04 13:05:00,61.45,61.47,61.43,61.46,25578.0,51.2434,51.26,51.2267,51.2517,25578.0
2019-09-04 13:10:00,61.46,61.46,61.41,61.42,30079.0,51.2517,51.2517,51.21,51.2183,30079.0
2019-09-04 13:15:00,61.41,61.42,61.37,61.41,20196.0,51.21,51.2183,51.1767,51.21,20196.0
2019-09-04 13:20:00,61.41,61.41,61.34,61.36,19305.0,51.21,51.21,51.1516,51.1683,19305.0
2019-09-04 13:25:00,61.36,61.44,61.36,61.41,19199.0,51.1683,51.235,51.1683,51.21,19199.0
2019-09-04 13:30:00,61.42,61.45,61.39,61.42,20420.0,51.2183,51.2434,51.1933,51.2183,20420.0
2019-09-04 13:35:00,61.42,61.44,61.37,61.38,30753.0,51.2183,51.235,51.1767,51.185,30753.0
2019-09-04 13:40:00,61.39,61.4,61.36,61.37,17726.0,51.1933,51.2017,51.1683,51.1767,17726.0
2019-09-04 13:45:00,61.38,61.46,61.37,61.42,29244.0,51.185,51.2517,51.1767,51.2183,29244.0
2019-09-04 13:50:00,61.43,61.43,61.38,61.39,14876.0,51.2267,51.2267,51.185,51.1933,14876.0
2019-09-04 13:55:00,61.39,61.43,61.39,61.43,31610.0,51.1933,51.2267,51.1933,51.2267,31610.0
2019-09-04 14:00:00,61.42,61.44,61.39,61.44,34413.0,51.2183,51.235,51.1933,51.235,34413.0
2019-09-04 14:05:00,61.44,61.44,61.37,61.37,28065.0,51.235,51.235,51.1767,51.1767,28065.0
2019-09-04 14:10:00,61.37,61.38,61.3,61.33,31031.0,51.1767,51.185,51.1183,51.1433,31031.0
2019-09-04 14:15:00,61.33,61.35,61.31,61.34,29467.0,51.1433,51.16,51.1266,51.1516,29467.0
2019-09-04 14:20:00,61.35,61.39,61.33,61.38,29939.0,51.16,51.1933,51.1433,51.185,29939.0
2019-09-04 14:25:00,61.39,61.46,61.38,61.42,55453.0,51.1933,51.2517,51.185,51.2183,55453.0
2019-09-04 14:30:00,61.43,61.44,61.39,61.43,31112.0,51.2267,51.235,51.1933,51.2267,31112.0
2019-09-04 14:35:00,61.44,61.46,61.42,61.44,22290.0,51.235,51.2517,51.2183,51.235,22290.0
2019-09-04 14:40:00,61.44,61.47,61.42,61.42,38360.0,51.235,51.26,51.2183,51.2183,38360.0
2019-09-04 14:45:00,61.42,61.51,61.41,61.5,142479.0,51.2183,51.2934,51.21,51.2851,142479.0
2019-09-04 14:50:00,61.51,61.54,61.5,61.53,60822.0,51.2934,51.3184,51.2851,51.3101,60822.0
2019-09-04 14:55:00,61.53,61.53,61.41,61.44,84898.0,51.3101,51.3101,51.21,51.235,84898.0
2019-09-04 15:00:00,61.45,61.58,61.45,61.58,53029.0,51.2434,51.3518,51.2434,51.3518,53029.0
2019-09-04 15:05:00,61.58,61.63,61.56,61.62,24468.0,51.3518,51.3935,51.3351,51.3851,24468.0
2019-09-04 15:10:00,61.63,61.67,61.6,61.66,51155.0,51.3935,51.4268,51.3685,51.4185,51155.0
2019-09-04 15:15:00,61.66,61.68,61.61,61.65,62653.0,51.4185,51.4352,51.3768,51.4101,62653.0
2019-09-04 15:20:00,61.65,61.68,61.64,61.68,71359.0,51.4101,51.4352,51.4018,51.4352,71359.0
2019-09-04 15:25:00,61.68,61.74,61.66,61.72,59033.0,51.4352,51.4852,51.4185,51.4685,59033.0
2019-09-04 15:30:00,61.73,61.74,61.63,61.69,56296.0,51.4769,51.4852,51.3935,51.4435,56296.0
2019-09-04 15:35:00,61.69,61.73,61.68,61.73,88959.0,51.4435,51.4769,51.4352,51.4769,88959.0
2019-09-04 15:40:00,61.73,61.74,61.7,61.72,86362.0,51.4769,51.4852,51.4518,51.4685,86362.0
2019-09-04 15:45:00,61.72,61.73,61.63,61.7,87381.0,51.4685,51.4769,51.3935,51.4518,87381.0
2019-09-04 15:50:00,61.69,61.8,61.69,61.78,162075.0,51.4435,51.5352,51.4435,51.5186,162075.0
2019-09-04 15:55:00,61.77,61.79,61.63,61.67,304051.0,51.5102,51.5269,51.3935,51.4268,304051.0
2019-09-05 09:30:00,63.01,63.34,62.76,62.85,552363.0,52.5443,52.8194,52.3358,52.4108,552363.0
2019-09-05 09:35:00,62.85,63.09,62.76,62.87,193344.0,52.4108,52.611,52.3358,52.4275,193344.0
2019-09-05 09:40:00,62.86,63.17,62.85,63.12,160333.0,52.4192,52.6777,52.4108,52.636,160333.0
2019-09-05 09:45:00,63.12,63.23,62.91,63.0,145029.0,52.636,52.7277,52.4609,52.5359,145029.0
2019-09-05 09:50:00,62.99,63.0,62.88,62.91,151299.0,52.5276,52.5359,52.4358,52.4609,151299.0
2019-09-05 09:55:00,62.91,62.96,62.71,62.78,143095.0,52.4609,52.5026,52.2941,52.3525,143095.0
2019-09-05 10:00:00,62.8,62.87,62.44,62.58,167689.0,52.3691,52.4275,52.0689,52.1857,167689.0
2019-09-05 10:05:00,62.59,62.74,62.55,62.69,131894.0,52.194,52.3191,52.1607,52.2774,131894.0
2019-09-05 10:10:00,62.69,62.84,62.62,62.76,104743.0,52.2774,52.4025,52.219,52.3358,104743.0
2019-09-05 10:15:00,62.77,62.89,62.75,62.84,86634.0,52.3441,52.4442,52.3274,52.4025,86634.0
2019-09-05 10:20:00,62.85,62.95,62.8,62.88,183011.0,52.4108,52.4942,52.3691,52.4358,183011.0
2019-09-05 10:25:00,62.88,62.92,62.64,62.67,104775.0,52.4358,52.4692,52.2357,52.2607,104775.0
2019-09-05 10:30:00,62.67,62.69,62.38,62.45,129304.0,52.2607,52.2774,52.0189,52.0773,129304.0
2019-09-05 10:35:00,62.46,62.62,62.43,62.57,95249.0,52.0856,52.219,52.0606,52.1773,95249.0
2019-09-05 10:40:00,62.57,62.64,62.54,62.62,92616.0,52.1773,52.2357,52.1523,52.219,92616.0
2019-09-05 10:45:00,62.62,62.68,62.58,62.67,51215.0,52.219,52.2691,52.1857,52.2607,51215.0
2019-09-05 10:50:00,62.66,62.79,62.64,62.75,65401.0,52.2524,52.3608,52.2357,52.3274,65401.0
2019-09-05 10:55:00,62.76,62.76,62.68,62.73,51850.0,52.3358,52.3358,52.2691,52.3108,51850.0
2019-09-05 11:00:00,62.74,62.87,62.74,62.83,59696.0,52.3191,52.4275,52.3191,52.3942,59696.0
2019-09-05 11:05:00,62.84,62.94,62.72,62.74,69813.0,52.4025,52.4859,52.3024,52.3191,69813.0
2019-09-05 11:10:00,62.73,62.78,62.68,62.69,69048.0,52.3108,52.3525,52.2691,52.2774,69048.0
2019-09-05 11:15:00,62.7,62.71,62.65,62.68,51382.0,52.2857,52.2941,52.2441,52.2691,51382.0
2019-09-05 11:20:00,62.68,62.73,62.63,62.63,38938.0,52.2691,52.3108,52.2274,52.2274,38938.0
2019-09-05 11:25:00,62.64,62.75,62.61,62.69,47795.0,52.2357,52.3274,52.2107,52.2774,47795.0
2019-09-05 11:30:00,62.69,62.81,62.66,62.77,75799.0,52.2774,52.3775,52.2524,52.3441,75799.0
2019-09-05 11:35:00,62.76,62.83,62.72,62.79,42887.0,52.3358,52.3942,52.3024,52.3608,42887.0
2019-09-05 11:40:00,62.8,62.83,62.72,62.79,42417.0,52.3691,52.3942,52.3024,52.3608,42417.0
2019-09-05 11:45:00,62.79,62.8,62.65,62.72,37486.0,52.3608,52.3691,52.2441,52.3024,37486.0
2019-09-05 11:50:00,62.72,62.77,62.71,62.74,30190.0,52.3024,52.3441,52.2941,52.3191,30190.0
2019-09-05 11:55:00,62.74,62.75,62.68,62.7,28984.0,52.3191,52.3274,52.2691,52.2857,28984.0
2019-09-05 12:00:00,62.71,62.72,62.65,62.66,22234.0,52.2941,52.3024,52.2441,52.2524,22234.0
2019-09-05 12:05:00,62.66,62.69,62.64,62.66,37082.0,52.2524,52.2774,52.2357,52.2524,37082.0
2019-09-05 12:10:00,62.65,62.7,62.61,62.68,37571.0,52.2441,52.2857,52.2107,52.2691,37571.0
2019-09-05 12:15:00,62.69,62.71,62.58,62.61,45566.0,52.2774,52.2941,52.1857,52.2107,45566.0
2019-09-05 12:20:00,62.6,62.63,62.49,62.51,78812.0,52.2024,52.2274,52.1106,52.1273,78812.0
2019-09-05 12:25:00,62.5,62.59,62.45,62.51,103410.0,52.119,52.194,52.0773,52.1273,103410.0
2019-09-05 12:30:00,62.52,62.52,62.44,62.47,25779.0,52.1356,52.1356,52.0689,52.0939,25779.0
2019-09-05 12:35:00,62.47,62.48,62.41,62.47,21793.0,52.0939,52.1023,52.0439,52.0939,21793.0
2019-09-05 12:40:00,62.48,62.8,62.47,62.79,118881.0,52.1023,52.3691,52.0939,52.3608,118881.0
2019-09-05 12:45:00,62.79,62.83,62.69,62.72,86961.0,52.3608,52.3942,52.2774,52.3024,86961.0
2019-09-05 12:50:00,62.72,62.78,62.72,62.77,53827.0,52.3024,52.3525,52.3024,52.3441,53827.0
2019-09-05 12:55:00,62.77,62.82,62.74,62.82,41862.0,52.3441,52.3858,52.3191,52.3858,41862.0
2019-09-05 13:00:00,62.81,62.86,62.79,62.8,36236.0,52.3775,52.4192,52.3608,52.3691,36236.0
2019-09-05 13:05:00,62.8,62.82,62.77,62.82,33802.0,52.3691,52.3858,52.3441,52.3858,33802.0
2019-09-05 13:10:00,62.81,62.9,62.81,62.89,32461.0,52.3775,52.4525,52.3775,52.4442,32461.0
2019-09-05 13:15:00,62.89,62.91,62.85,62.87,40284.0,52.4442,52.4609,52.4108,52.4275,40284.0
2019-09-05 13:20:00,62.88,62.94,62.87,62.93,37157.0,52.4358,52.4859,52.4275,52.4775,37157.0
2019-09-05 13:25:00,62.93,62.95,62.88,62.9,52522.0,52.4775,52.4942,52.4358,52.4525,52522.0
2019-09-05 13:30:00,62.89,62.93,62.86,62.89,38443.0,52.4442,52.4775,52.4192,52.4442,38443.0
2019-09-05 13:35:00,62.89,62.91,62.86,62.89,72102.0,52.4442,52.4609,52.4192,52.4442,72102.0
2019-09-05 13:40:00,62.89,62.9,62.84,62.88,74012.0,52.4442,52.4525,52.4025,52.4358,74012.0
2019-09-05 13:45:00,62.88,62.95,62.87,62.95,78317.0,52.4358,52.4942,52.4275,52.4942,78317.0
2019-09-05 13:50:00,62.95,63.03,62.94,63.03,134486.0,52.4942,52.5609,52.4859,52.5609,134486.0
2019-09-05 13:55:00,63.03,63.09,63.02,63.04,93721.0,52.5609,52.611,52.5526,52.5693,93721.0
2019-09-05 14:00:00,63.05,63.09,63.03,63.04,49034.0,52.5776,52.611,52.5609,52.5693,49034.0
2019-09-05 14:05:00,63.03,63.08,63.01,63.06,35799.0,52.5609,52.6026,52.5443,52.586,35799.0
2019-09-05 14:10:00,63.07,63.1,63.06,63.09,50095.0,52.5943,52.6193,52.586,52.611,50095.0
2019-09-05 14:15:00,63.09,63.1,63.05,63.08,56038.0,52.611,52.6193,52.5776,52.6026,56038.0
2019-09-05 14:20:00,63.08,63.08,62.97,63.02,41466.0,52.6026,52.6026,52.5109,52.5526,41466.0
2019-09-05 14:25:00,63.01,63.04,62.98,63.0,41089.0,52.5443,52.5693,52.5192,52.5359,41089.0
2019-09-05 14:30:00,63.01,63.03,62.99,63.02,43202.0,52.5443,52.5609,52.5276,52.5526,43202.0
2019-09-05 14:35:00,63.02,63.03,62.92,62.95,43407.0,52.5526,52.5609,52.4692,52.4942,43407.0
2019-09-05 14:40:00,62.95,62.96,62.92,62.94,34401.0,52.4942,52.5026,52.4692,52.4859,34401.0
2019-09-05 14:45:00,62.94,62.95,62.91,62.95,40334.0,52.4859,52.4942,52.4609,52.4942,40334.0
2019-09-05 14:50:00,62.95,63.0,62.94,62.97,38938.0,52.4942,52.5359,52.4859,52.5109,38938.0
2019-09-05 14:55:00,62.96,63.1,62.95,63.09,102126.0,52.5026,52.6193,52.4942,52.611,102126.0
2019-09-05 15:00:00,63.08,63.18,63.08,63.17,152654.0,52.6026,52.686,52.6026,52.6777,152654.0
2019-09-05 15:05:00,63.17,63.21,63.04,63.06,128884.0,52.6777,52.711,52.5693,52.586,128884.0
2019-09-05 15:10:00,63.05,63.06,62.96,62.97,74809.0,52.5776,52.586,52.5026,52.5109,74809.0
2019-09-05 15:15:00,62.97,63.0,62.95,63.0,65264.0,52.5109,52.5359,52.4942,52.5359,65264.0
2019-09-05 15:20:00,63.0,63.0,62.95,62.97,59467.0,52.5359,52.5359,52.4942,52.5109,59467.0
2019-09-05 15:25:00,62.96,63.01,62.95,62.97,71079.0,52.5026,52.5443,52.4942,52.5109,71079.0
2019-09-05 15:30:00,62.96,63.0,62.94,62.99,69106.0,52.5026,52.5359,52.4859,52.5276,69106.0
2019-09-05 15:35:00,62.99,63.01,62.95,62.98,38094.0,52.5276,52.5443,52.4942,52.5192,38094.0
2019-09-05 15:40:00,62.98,62.98,62.79,62.8,98971.0,52.5192,52.5192,52.3608,52.3691,98971.0
2019-09-05 15:45:00,62.79,62.81,62.65,62.66,94717.0,52.3608,52.3775,52.2441,52.2524,94717.0
2019-09-05 15:50:00,62.67,62.78,62.65,62.77,120120.0,52.2607,52.3525,52.2441,52.3441,120120.0
2019-09-05 15:55:00,62.77,62.81,62.67,62.76,239289.0,52.3441,52.3775,52.2607,52.3358,239289.0
2019-09-06 09:30:00,62.74,62.97,62.63,62.75,163932.0,52.3191,52.5109,52.2274,52.3274,163932.0
2019-09-06 09:35:00,62.75,62.85,62.59,62.62,47653.0,52.3274,52.4108,52.194,52.219,47653.0
2019-09-06 09:40:00,62.61,62.61,62.22,62.24,56606.0,52.2107,52.2107,51.8855,51.9022,56606.0
2019-09-06 09:45:00,62.23,62.46,62.22,62.39,67660.0,51.8938,52.0856,51.8855,52.0272,67660.0
2019-09-06 09:50:00,62.39,62.45,62.29,62.43,73976.0,52.0272,52.0773,51.9438,52.0606,73976.0
2019-09-06 09:55:00,62.43,62.45,62.24,62.25,42076.0,52.0606,52.0773,51.9022,51.9105,42076.0
2019-09-06 10:00:00,62.25,62.34,62.25,62.31,94662.0,51.9105,51.9855,51.9105,51.9605,94662.0
2019-09-06 10:05:00,62.31,62.32,62.11,62.12,94685.0,51.9605,51.9689,51.7937,51.8021,94685.0
2019-09-06 10:10:00,62.11,62.12,62.01,62.04,98706.0,51.7937,51.8021,51.7104,51.7354,98706.0
2019-09-06 10:15:00,62.05,62.21,62.04,62.16,73366.0,51.7437,51.8771,51.7354,51.8354,73366.0
2019-09-06 10:20:00,62.16,62.36,62.15,62.35,50855.0,51.8354,52.0022,51.8271,51.9939,50855.0
2019-09-06 10:25:00,62.35,62.48,62.3,62.43,90124.0,51.9939,52.1023,51.9522,52.0606,90124.0
2019-09-06 10:30:00,62.44,62.47,62.34,62.36,66429.0,52.0689,52.0939,51.9855,52.0022,66429.0
2019-09-06 10:35:00,62.36,62.41,62.35,62.35,68714.0,52.0022,52.0439,51.9939,51.9939,68714.0
2019-09-06 10:40:00,62.36,62.42,62.28,62.28,84914.0,52.0022,52.0523,51.9355,51.9355,84914.0
2019-09-06 10:45:00,62.27,62.41,62.24,62.35,83219.0,51.9272,52.0439,51.9022,51.9939,83219.0
2019-09-06 10:50:00,62.35,62.51,62.3,62.5,68777.0,51.9939,52.1273,51.9522,52.119,68777.0
2019-09-06 10:55:00,62.49,62.51,62.41,62.44,74365.0,52.1106,52.1273,52.0439,52.0689,74365.0
2019-09-06 11:00:00,62.44,62.49,62.41,62.45,68738.0,52.0689,52.1106,52.0439,52.0773,68738.0
2019-09-06 11:05:00,62.46,62.52,62.45,62.5,84926.0,52.0856,52.1356,52.0773,52.119,84926.0
2019-09-06 11:10:00,62.5,62.51,62.47,62.48,119962.0,52.119,52.1273,52.0939,52.1023,119962.0
2019-09-06 11:15:00,62.48,62.51,62.37,62.42,89394.0,52.1023,52.1273,52.0106,52.0523,89394.0
2019-09-06 11:20:00,62.43,62.48,62.42,62.45,43720.0,52.0606,52.1023,52.0523,52.0773,43720.0
2019-09-06 11:25:00,62.46,62.5,62.38,62.41,79367.0,52.0856,52.119,52.0189,52.0439,79367.0
2019-09-06 11:30:00,62.41,62.5,62.39,62.4,62558.0,52.0439,52.119,52.0272,52.0356,62558.0
2019-09-06 11:35:00,62.39,62.5,62.37,62.47,58391.0,52.0272,52.119,52.0106,52.0939,58391.0
2019-09-06 11:40:00,62.47,62.5,62.44,62.5,51817.0,52.0939,52.119,52.0689,52.119,51817.0
2019-09-06 11:45:00,62.49,62.59,62.47,62.59,67133.0,52.1106,52.194,52.0939,52.194,67133.0
2019-09-06 11:50:00,62.59,62.59,62.44,62.44,53990.0,52.194,52.194,52.0689,52.0689,53990.0
2019-09-06 11:55:00,62.45,62.47,62.39,62.44,51375.0,52.0773,52.0939,52.0272,52.0689,51375.0
2019-09-06 12:00:00,62.44,62.48,62.39,62.48,49830.0,52.0689,52.1023,52.0272,52.1023,49830.0
2019-09-06 12:05:00,62.48,62.48,62.38,62.39,56521.0,52.1023,52.1023,52.0189,52.0272,56521.0
2019-09-06 12:10:00,62.39,62.42,62.35,62.42,80402.0,52.0272,52.0523,51.9939,52.0523,80402.0
2019-09-06 12:15:00,62.41,62.43,62.35,62.37,46538.0,52.0439,52.0606,51.9939,52.0106,46538.0
2019-09-06 12:20:00,62.36,62.39,62.33,62.35,63529.0,52.0022,52.0272,51.9772,51.9939,63529.0
2019-09-06 12:25:00,62.34,62.4,62.33,62.37,90820.0,51.9855,52.0356,51.9772,52.0106,90820.0
2019-09-06 12:30:00,62.37,62.37,62.29,62.31,62460.0,52.0106,52.0106,51.9438,51.9605,62460.0
2019-09-06 12:35:00,62.3,62.32,62.22,62.24,57536.0,51.9522,51.9689,51.8855,51.9022,57536.0
2019-09-06 12:40:00,62.23,62.24,62.17,62.23,62522.0,51.8938,51.9022,51.8438,51.8938,62522.0
2019-09-06 12:45:00,62.22,62.27,62.14,62.26,58671.0,51.8855,51.9272,51.8188,51.9188,58671.0
2019-09-06 12:50:00,62.25,62.29,62.24,62.26,76046.0,51.9105,51.9438,51.9022,51.9188,76046.0
2019-09-06 12:55:00,62.27,62.34,62.22,62.24,66498.0,51.9272,51.9855,51.8855,51.9022,66498.0
2019-09-06 13:00:00,62.23,62.26,62.22,62.24,61431.0,51.8938,51.9188,51.8855,51.9022,61431.0
2019-09-06 13:05:00,62.25,62.33,62.21,62.27,42047.0,51.9105,51.9772,51.8771,51.9272,42047.0
2019-09-06 13:10:00,62.27,62.31,62.22,62.29,66249.0,51.9272,51.9605,51.8855,51.9438,66249.0
2019-09-06 13:15:00,62.29,62.3,62.25,62.26,45511.0,51.9438,51.9522,51.9105,51.9188,45511.0
2019-09-06 13:20:00,62.26,62.31,62.25,62.3,47952.0,51.9188,51.9605,51.9105,51.9522,47952.0
2019-09-06 13:25:00,62.3,62.3,62.2,62.27,73959.0,51.9522,51.9522,51.8688,51.9272,73959.0
2019-09-06 13:30:00,62.27,62.34,62.26,62.27,73382.0,51.9272,51.9855,51.9188,51.9272,73382.0
2019-09-06 13:35:00,62.26,62.27,62.25,62.25,37817.0,51.9188,51.9272,51.9105,51.9105,37817.0
2019-09-06 13:40:00,62.25,62.26,62.18,62.21,71046.0,51.9105,51.9188,51.8521,51.8771,71046.0
2019-09-06 13:45:00,62.2,62.22,62.17,62.22,56903.0,51.8688,51.8855,51.8438,51.8855,56903.0
2019-09-06 13:50:00,62.22,62.24,62.18,62.2,53182.0,51.8855,51.9022,51.8521,51.8688,53182.0
2019-09-06 13:55:00,62.19,62.21,62.17,62.18,46638.0,51.8605,51.8771,51.8438,51.8521,46638.0
2019-09-06 14:00:00,62.19,62.2,62.15,62.17,61012.0,51.8605,51.8688,51.8271,51.8438,61012.0
2019-09-06 14:05:00,62.17,62.27,62.17,62.27,56268.0,51.8438,51.9272,51.8438,51.9272,56268.0
2019-09-06 14:10:00,62.27,62.29,62.22,62.29,51066.0,51.9272,51.9438,51.8855,51.9438,51066.0
2019-09-06 14:15:00,62.29,62.37,62.28,62.35,49031.0,51.9438,52.0106,51.9355,51.9939,49031.0
2019-09-06 14:20:00,62.35,62.43,62.34,62.39,62508.0,51.9939,52.0606,51.9855,52.0272,62508.0
2019-09-06 14:25:00,62.39,62.39,62.3,62.35,70290.0,52.0272,52.0272,51.9522,51.9939,70290.0
2019-09-06 14:30:00,62.35,62.36,62.32,62.32,79145.0,51.9939,52.0022,51.9689,51.9689,79145.0
2019-09-06 14:35:00,62.32,62.37,62.3,62.36,59039.0,51.9689,52.0106,51.9522,52.0022,59039.0
2019-09-06 14:40:00,62.37,62.37,62.31,62.32,44773.0,52.0106,52.0106,51.9605,51.9689,44773.0
2019-09-06 14:45:00,62.32,62.32,62.25,62.26,66579.0,51.9689,51.9689,51.9105,51.9188,66579.0
2019-09-06 14:50:00,62.26,62.27,62.2,62.24,62860.0,51.9188,51.9272,51.8688,51.9022,62860.0
2019-09-06 14:55:00,62.24,62.26,62.22,62.25,47296.0,51.9022,51.9188,51.8855,51.9105,47296.0
2019-09-06 15:00:00,62.24,62.26,62.18,62.19,67306.0,51.9022,51.9188,51.8521,51.8605,67306.0
2019-09-06 15:05:00,62.19,62.19,62.1,62.17,71358.0,51.8605,51.8605,51.7854,51.8438,71358.0
2019-09-06 15:10:00,62.17,62.17,62.11,62.14,56033.0,51.8438,51.8438,51.7937,51.8188,56033.0
2019-09-06 15:15:00,62.15,62.15,62.06,62.06,76251.0,51.8271,51.8271,51.752,51.752,76251.0
2019-09-06 15:20:00,62.06,62.13,62.03,62.12,112194.0,51.752,51.8104,51.727,51.8021,112194.0
2019-09-06 15:25:00,62.12,62.19,62.11,62.17,66776.0,51.8021,51.8605,51.7937,51.8438,66776.0
2019-09-06 15:30:00,62.18,62.3,62.18,62.25,132962.0,51.8521,51.9522,51.8521,51.9105,132962.0
2019-09-06 15:35:00,62.24,62.3,62.24,62.26,97993.0,51.9022,51.9522,51.9022,51.9188,97993.0
2019-09-06 15:40:00,62.27,62.29,62.23,62.26,83150.0,51.9272,51.9438,51.8938,51.9188,83150.0
2019-09-06 15:45:00,62.26,62.31,62.24,62.28,93180.0,51.9188,51.9605,51.9022,51.9355,93180.0
2019-09-06 15:50:00,62.29,62.36,62.27,62.27,167728.0,51.9438,52.0022,51.9272,51.9272,167728.0
2019-09-06 15:55:00,62.27,62.31,62.17,62.22,344109.0,51.9272,51.9605,51.8438,51.8855,344109.0
2019-09-09 09:30:00,62.54,62.85,62.51,62.77,219110.0,52.1523,52.4108,52.1273,52.3441,219110.0
2019-09-09 09:35:00,62.77,62.85,62.65,62.76,88440.0,52.3441,52.4108,52.2441,52.3358,88440.0
2019-09-09 09:40:00,62.76,63.02,62.72,63.02,75055.0,52.3358,52.5526,52.3024,52.5526,75055.0
2019-09-09 09:45:00,63.01,63.07,62.85,62.94,80310.0,52.5443,52.5943,52.4108,52.4859,80310.0
2019-09-09 09:50:00,62.96,62.97,62.62,62.67,97980.0,52.5026,52.5109,52.219,52.2607,97980.0
2019-09-09 09:55:00,62.66,62.84,62.66,62.79,66956.0,52.2524,52.4025,52.2524,52.3608,66956.0
2019-09-09 10:00:00,62.78,62.83,62.68,62.75,93702.0,52.3525,52.3942,52.2691,52.3274,93702.0
2019-09-09 10:05:00,62.74,62.88,62.65,62.86,107308.0,52.3191,52.4358,52.2441,52.4192,107308.0
2019-09-09 10:10:00,62.85,63.06,62.85,63.02,119546.0,52.4108,52.586,52.4108,52.5526,119546.0
2019-09-09 10:15:00,63.03,63.03,62.9,62.95,66115.0,52.5609,52.5609,52.4525,52.4942,66115.0
2019-09-09 10:20:00,62.96,63.07,62.95,63.01,60592.0,52.5026,52.5943,52.4942,52.5443,60592.0
2019-09-09 10:25:00,63.0,63.12,62.98,63.12,55049.0,52.5359,52.636,52.5192,52.636,55049.0
2019-09-09 10:30:00,63.12,63.14,63.08,63.12,74887.0,52.636,52.6527,52.6026,52.636,74887.0
2019-09-09 10:35:00,63.13,63.18,63.08,63.17,49711.0,52.6443,52.686,52.6026,52.6777,49711.0
2019-09-09 10:40:00,63.16,63.29,63.15,63.29,91893.0,52.6693,52.7777,52.661,52.7777,91893.0
2019-09-09 10:45:00,63.29,63.34,63.19,63.33,126346.0,52.7777,52.8194,52.6944,52.8111,126346.0
2019-09-09 10:50:00,63.33,63.37,63.32,63.36,52524.0,52.8111,52.8445,52.8028,52.8361,52524.0
2019-09-09 10:55:00,63.35,63.43,63.28,63.39,98539.0,52.8278,52.8945,52.7694,52.8611,98539.0
2019-09-09 11:00:00,63.4,63.42,63.26,63.3,49805.0,52.8695,52.8862,52.7527,52.7861,49805.0
2019-09-09 11:05:00,63.29,63.3,63.22,63.24,58595.0,52.7777,52.7861,52.7194,52.7361,58595.0
2019-09-09 11:10:00,63.24,63.3,63.22,63.29,92530.0,52.7361,52.7861,52.7194,52.7777,92530.0
2019-09-09 11:15:00,63.29,63.29,63.1,63.1,87957.0,52.7777,52.7777,52.6193,52.6193,87957.0
2019-09-09 11:20:00,63.11,63.11,62.89,62.91,93128.0,52.6276,52.6276,52.4442,52.4609,93128.0
2019-09-09 11:25:00,62.9,62.99,62.86,62.88,106094.0,52.4525,52.5276,52.4192,52.4358,106094.0
2019-09-09 11:30:00,62.88,62.89,62.78,62.86,49225.0,52.4358,52.4442,52.3525,52.4192,49225.0
2019-09-09 11:35:00,62.86,62.89,62.83,62.86,26554.0,52.4192,52.4442,52.3942,52.4192,26554.0
2019-09-09 11:40:00,62.85,62.9,62.83,62.86,29368.0,52.4108,52.4525,52.3942,52.4192,29368.0
2019-09-09 11:45:00,62.86,62.88,62.82,62.83,28884.0,52.4192,52.4358,52.3858,52.3942,28884.0
2019-09-09 11:50:00,62.83,62.91,62.8,62.89,35542.0,52.3942,52.4609,52.3691,52.4442,35542.0
2019-09-09 11:55:00,62.89,62.91,62.82,62.87,33086.0,52.4442,52.4609,52.3858,52.4275,33086.0
2019-09-09 12:00:00,62.88,62.99,62.84,62.99,88459.0,52.4358,52.5276,52.4025,52.5276,88459.0
2019-09-09 12:05:00,62.99,63.06,62.97,63.05,54968.0,52.5276,52.586,52.5109,52.5776,54968.0
2019-09-09 12:10:00,63.07,63.11,63.02,63.1,54982.0,52.5943,52.6276,52.5526,52.6193,54982.0
2019-09-09 12:15:00,63.1,63.15,63.09,63.1,44559.0,52.6193,52.661,52.611,52.6193,44559.0
2019-09-09 12:20:00,63.09,63.1,62.98,63.04,76414.0,52.611,52.6193,52.5192,52.5693,76414.0
2019-09-09 12:25:00,63.04,63.09,63.0,63.05,99563.0,52.5693,52.611,52.5359,52.5776,99563.0
2019-09-09 12:30:00,63.05,63.09,62.99,63.09,60562.0,52.5776,52.611,52.5276,52.611,60562.0
2019-09-09 12:35:00,63.08,63.13,63.04,63.04,49322.0,52.6026,52.6443,52.5693,52.5693,49322.0
2019-09-09 12:40:00,63.05,63.11,62.99,63.08,50617.0,52.5776,52.6276,52.5276,52.6026,50617.0
2019-09-09 12:45:00,63.08,63.12,63.04,63.08,30947.0,52.6026,52.636,52.5693,52.6026,30947.0
2019-09-09 12:50:00,63.08,63.12,63.06,63.1,23634.0,52.6026,52.636,52.586,52.6193,23634.0
2019-09-09 12:55:00,63.1,63.16,63.1,63.16,39126.0,52.6193,52.6693,52.6193,52.6693,39126.0
2019-09-09 13:00:00,63.15,63.23,63.14,63.23,57745.0,52.661,52.7277,52.6527,52.7277,57745.0
2019-09-09 13:05:00,63.23,63.25,63.19,63.23,25893.0,52.7277,52.7444,52.6944,52.7277,25893.0
2019-09-09 13:10:00,63.23,63.24,63.15,63.18,23294.0,52.7277,52.7361,52.661,52.686,23294.0
2019-09-09 13:15:00,63.18,63.23,63.17,63.22,21290.0,52.686,52.7277,52.6777,52.7194,21290.0
2019-09-09 13:20:00,63.23,63.25,63.19,63.24,44067.0,52.7277,52.7444,52.6944,52.7361,44067.0
2019-09-09 13:25:00,63.24,63.34,63.24,63.29,86433.0,52.7361,52.8194,52.7361,52.7777,86433.0
2019-09-09 13:30:00,63.29,63.34,63.27,63.33,28166.0,52.7777,52.8194,52.7611,52.8111,28166.0
2019-09-09 13:35:00,63.34,63.34,63.26,63.32,53064.0,52.8194,52.8194,52.7527,52.8028,53064.0
2019-09-09 13:40:00,63.32,63.33,63.24,63.31,26702.0,52.8028,52.8111,52.7361,52.7944,26702.0
2019-09-09 13:45:00,63.31,63.33,63.28,63.32,15510.0,52.7944,52.8111,52.7694,52.8028,15510.0
2019-09-09 13:50:00,63.33,63.34,63.3,63.32,30970.0,52.8111,52.8194,52.7861,52.8028,30970.0
2019-09-09 13:55:00,63.33,63.4,63.32,63.39,41544.0,52.8111,52.8695,52.8028,52.8611,41544.0
2019-09-09 14:00:00,63.39,63.55,63.39,63.52,163997.0,52.8611,52.9946,52.8611,52.9695,163997.0
2019-09-09 14:05:00,63.53,63.53,63.48,63.52,62640.0,52.9779,52.9779,52.9362,52.9695,62640.0
2019-09-09 14:10:00,63.51,63.54,63.48,63.52,48166.0,52.9612,52.9862,52.9362,52.9695,48166.0
2019-09-09 14:15:00,63.51,63.54,63.49,63.51,34801.0,52.9612,52.9862,52.9445,52.9612,34801.0
2019-09-09 14:20:00,63.52,63.52,63.44,63.45,52025.0,52.9695,52.9695,52.9028,52.9112,52025.0
2019-09-09 14:25:00,63.46,63.47,63.42,63.44,71151.0,52.9195,52.9279,52.8862,52.9028,71151.0
2019-09-09 14:30:00,63.44,63.5,63.43,63.46,135357.0,52.9028,52.9529,52.8945,52.9195,135357.0
2019-09-09 14:35:00,63.45,63.45,63.35,63.39,69472.0,52.9112,52.9112,52.8278,52.8611,69472.0
2019-09-09 14:40:00,63.39,63.43,63.29,63.39,131798.0,52.8611,52.8945,52.7777,52.8611,131798.0
2019-09-09 14:45:00,63.4,63.5,63.39,63.49,113081.0,52.8695,52.9529,52.8611,52.9445,113081.0
2019-09-09 14:50:00,63.49,63.64,63.49,63.62,173357.0,52.9445,53.0696,52.9445,53.0529,173357.0
2019-09-09 14:55:00,63.61,63.7,63.61,63.64,54341.0,53.0446,53.1196,53.0446,53.0696,54341.0
2019-09-09 15:00:00,63.64,63.75,63.6,63.72,154573.0,53.0696,53.1613,53.0363,53.1363,154573.0
2019-09-09 15:05:00,63.73,63.75,63.69,63.73,85143.0,53.1447,53.1613,53.1113,53.1447,85143.0
2019-09-09 15:10:00,63.72,63.73,63.69,63.72,76346.0,53.1363,53.1447,53.1113,53.1363,76346.0
2019-09-09 15:15:00,63.71,63.72,63.66,63.7,62857.0,53.128,53.1363,53.0863,53.1196,62857.0
2019-09-09 15:20:00,63.7,63.75,63.68,63.75,133363.0,53.1196,53.1613,53.103,53.1613,133363.0
2019-09-09 15:25:00,63.75,63.8,63.73,63.8,120189.0,53.1613,53.203,53.1447,53.203,120189.0
2019-09-09 15:30:00,63.8,63.83,63.78,63.79,144225.0,53.203,53.2281,53.1864,53.1947,144225.0
2019-09-09 15:35:00,63.79,63.8,63.76,63.78,70555.0,53.1947,53.203,53.1697,53.1864,70555.0
2019-09-09 15:40:00,63.77,63.83,63.75,63.82,137422.0,53.178,53.2281,53.1613,53.2197,137422.0
2019-09-09 15:45:00,63.83,63.86,63.8,63.83,163943.0,53.2281,53.2531,53.203,53.2281,163943.0
2019-09-09 15:50:00,63.84,63.85,63.66,63.69,307269.0,53.2364,53.2447,53.0863,53.1113,307269.0
2019-09-09 15:55:00,63.69,63.74,63.62,63.69,458456.0,53.1113,53.153,53.0529,53.1113,458456.0
2019-09-10 09:30:00,63.75,64.12,63.66,63.66,436465.0,53.1613,53.4699,53.0863,53.0863,436465.0
2019-09-10 09:35:00,63.66,63.75,63.18,63.22,384750.0,53.0863,53.1613,52.686,52.7194,384750.0
2019-09-10 09:40:00,63.22,63.44,63.15,63.27,122685.0,52.7194,52.9028,52.661,52.7611,122685.0
2019-09-10 09:45:00,63.27,63.3,62.97,63.11,128803.0,52.7611,52.7861,52.5109,52.6276,128803.0
2019-09-10 09:50:00,63.11,63.23,62.89,62.95,174446.0,52.6276,52.7277,52.4442,52.4942,174446.0
2019-09-10 09:55:00,62.97,63.03,62.92,62.95,263026.0,52.5109,52.5609,52.4692,52.4942,263026.0
2019-09-10 10:00:00,62.94,63.12,62.83,63.01,162630.0,52.4859,52.636,52.3942,52.5443,162630.0
2019-09-10 10:05:00,63.02,63.23,63.0,63.12,129427.0,52.5526,52.7277,52.5359,52.636,129427.0
2019-09-10 10:10:00,63.12,63.21,63.07,63.1,121227.0,52.636,52.711,52.5943,52.6193,121227.0
2019-09-10 10:15:00,63.1,63.21,63.06,63.1,95780.0,52.6193,52.711,52.586,52.6193,95780.0
2019-09-10 10:20:00,63.11,63.16,63.03,63.16,95147.0,52.6276,52.6693,52.5609,52.6693,95147.0
2019-09-10 10:25:00,63.15,63.16,63.04,63.12,81379.0,52.661,52.6693,52.5693,52.636,81379.0
2019-09-10 10:30:00,63.11,63.17,63.06,63.07,106821.0,52.6276,52.6777,52.586,52.5943,106821.0
2019-09-10 10:35:00,63.07,63.1,63.0,63.03,89471.0,52.5943,52.6193,52.5359,52.5609,89471.0
2019-09-10 10:40:00,63.04,63.23,63.03,63.18,107670.0,52.5693,52.7277,52.5609,52.686,107670.0
2019-09-10 10:45:00,63.19,63.23,63.16,63.22,29453.0,52.6944,52.7277,52.6693,52.7194,29453.0
2019-09-10 10:50:00,63.21,63.24,63.12,63.12,135261.0,52.711,52.7361,52.636,52.636,135261.0
2019-09-10 10:55:00,63.13,63.19,63.12,63.12,83682.0,52.6443,52.6944,52.636,52.636,83682.0
2019-09-10 11:00:00,63.13,63.16,63.04,63.12,112383.0,52.6443,52.6693,52.5693,52.636,112383.0
2019-09-10 11:05:00,63.12,63.14,63.0,63.01,94534.0,52.636,52.6527,52.5359,52.5443,94534.0
2019-09-10 11:10:00,63.0,63.05,62.91,63.05,92928.0,52.5359,52.5776,52.4609,52.5776,92928.0
2019-09-10 11:15:00,63.06,63.12,63.03,63.06,33899.0,52.586,52.636,52.5609,52.586,33899.0
2019-09-10 11:20:00,63.05,63.13,63.01,63.12,52923.0,52.5776,52.6443,52.5443,52.636,52923.0
2019-09-10 11:25:00,63.13,63.15,63.08,63.13,68324.0,52.6443,52.661,52.6026,52.6443,68324.0
2019-09-10 11:30:00,63.12,63.18,62.81,62.87,170856.0,52.636,52.686,52.3775,52.4275,170856.0
2019-09-10 11:35:00,62.86,62.94,62.82,62.82,62495.0,52.4192,52.4859,52.3858,52.3858,62495.0
2019-09-10 11:40:00,62.83,62.99,62.8,62.99,53921.0,52.3942,52.5276,52.3691,52.5276,53921.0
2019-09-10 11:45:00,63.0,63.11,62.96,63.07,46210.0,52.5359,52.6276,52.5026,52.5943,46210.0
2019-09-10 11:50:00,63.07,63.17,63.06,63.06,59967.0,52.5943,52.6777,52.586,52.586,59967.0
2019-09-10 11:55:00,63.08,63.12,63.02,63.08,64032.0,52.6026,52.636,52.5526,52.6026,64032.0
2019-09-10 12:00:00,63.09,63.2,63.04,63.15,98006.0,52.611,52.7027,52.5693,52.661,98006.0
2019-09-10 12:05:00,63.15,63.27,63.1,63.27,42855.0,52.661,52.7611,52.6193,52.7611,42855.0
2019-09-10 12:10:00,63.26,63.33,63.24,63.27,42910.0,52.7527,52.8111,52.7361,52.7611,42910.0
2019-09-10 12:15:00,63.27,63.41,63.27,63.35,38699.0,52.7611,52.8778,52.7611,52.8278,38699.0
2019-09-10 12:20:00,63.36,63.43,63.34,63.41,55231.0,52.8361,52.8945,52.8194,52.8778,55231.0
2019-09-10 12:25:00,63.41,63.5,63.4,63.49,139568.0,52.8778,52.9529,52.8695,52.9445,139568.0
2019-09-10 12:30:00,63.5,63.56,63.46,63.46,115621.0,52.9529,53.0029,52.9195,52.9195,115621.0
2019-09-10 12:35:00,63.47,63.55,63.46,63.5,78944.0,52.9279,52.9946,52.9195,52.9529,78944.0
2019-09-10 12:40:00,63.5,63.61,63.44,63.59,80223.0,52.9529,53.0446,52.9028,53.0279,80223.0
2019-09-10 12:45:00,63.6,63.61,63.49,63.49,112274.0,53.0363,53.0446,52.9445,52.9445,112274.0
2019-09-10 12:50:00,63.5,63.6,63.48,63.6,34557.0,52.9529,53.0363,52.9362,53.0363,34557.0
2019-09-10 12:55:00,63.59,63.59,63.51,63.55,30486.0,53.0279,53.0279,52.9612,52.9946,30486.0
2019-09-10 13:00:00,63.55,63.61,63.53,63.58,55324.0,52.9946,53.0446,52.9779,53.0196,55324.0
2019-09-10 13:05:00,63.59,63.59,63.5,63.55,48890.0,53.0279,53.0279,52.9529,52.9946,48890.0
2019-09-10 13:10:00,63.55,63.71,63.55,63.71,149097.0,52.9946,53.128,52.9946,53.128,149097.0
2019-09-10 13:15:00,63.71,63.71,63.6,63.66,58176.0,53.128,53.128,53.0363,53.0863,58176.0
2019-09-10 13:20:00,63.67,63.84,63.65,63.8,52770.0,53.0946,53.2364,53.078,53.203,52770.0
2019-09-10 13:25:00,63.8,63.87,63.8,63.85,84850.0,53.203,53.2614,53.203,53.2447,84850.0
2019-09-10 13:30:00,63.85,63.89,63.8,63.87,39012.0,53.2447,53.2781,53.203,53.2614,39012.0
2019-09-10 13:35:00,63.88,63.89,63.83,63.84,47291.0,53.2698,53.2781,53.2281,53.2364,47291.0
2019-09-10 13:40:00,63.85,63.86,63.8,63.86,49476.0,53.2447,53.2531,53.203,53.2531,49476.0
2019-09-10 13:45:00,63.86,63.93,63.85,63.92,118062.0,53.2531,53.3114,53.2447,53.3031,118062.0
2019-09-10 13:50:00,63.92,64.0,63.92,63.95,86810.0,53.3031,53.3698,53.3031,53.3281,86810.0
2019-09-10 13:55:00,63.96,63.98,63.91,63.91,71655.0,53.3365,53.3531,53.2948,53.2948,71655.0
2019-09-10 14:00:00,63.92,63.96,63.87,63.93,1027781.0,53.3031,53.3365,53.2614,53.3114,1027781.0
2019-09-10 14:05:00,63.92,63.93,63.7,63.73,67388.0,53.3031,53.3114,53.1196,53.1447,67388.0
2019-09-10 14:10:00,63.71,63.74,63.64,63.72,36072.0,53.128,53.153,53.0696,53.1363,36072.0
2019-09-10 14:15:00,63.73,63.74,63.66,63.68,37882.0,53.1447,53.153,53.0863,53.103,37882.0
2019-09-10 14:20:00,63.68,63.76,63.67,63.72,38844.0,53.103,53.1697,53.0946,53.1363,38844.0
2019-09-10 14:25:00,63.72,63.76,63.61,63.62,42269.0,53.1363,53.1697,53.0446,53.0529,42269.0
2019-09-10 14:30:00,63.62,63.71,63.56,63.69,68952.0,53.0529,53.128,53.0029,53.1113,68952.0
2019-09-10 14:35:00,63.68,63.68,63.57,63.6,42248.0,53.103,53.103,53.0112,53.0363,42248.0
2019-09-10 14:40:00,63.6,63.62,63.56,63.56,24749.0,53.0363,53.0529,53.0029,53.0029,24749.0
2019-09-10 14:45:00,63.56,63.59,63.51,63.52,38720.0,53.0029,53.0279,52.9612,52.9695,38720.0
2019-09-10 14:50:00,63.51,63.54,63.49,63.54,42123.0,52.9612,52.9862,52.9445,52.9862,42123.0
2019-09-10 14:55:00,63.54,63.57,63.51,63.55,44357.0,52.9862,53.0112,52.9612,52.9946,44357.0
2019-09-10 15:00:00,63.55,63.62,63.54,63.59,86312.0,52.9946,53.0529,52.9862,53.0279,86312.0
2019-09-10 15:05:00,63.58,63.6,63.54,63.55,31698.0,53.0196,53.0363,52.9862,52.9946,31698.0
2019-09-10 15:10:00,63.54,63.58,63.53,63.57,28521.0,52.9862,53.0196,52.9779,53.0112,28521.0
2019-09-10 15:15:00,63.57,63.64,63.56,63.62,73807.0,53.0112,53.0696,53.0029,53.0529,73807.0
2019-09-10 15:20:00,63.62,63.64,63.54,63.55,76820.0,53.0529,53.0696,52.9862,52.9946,76820.0
2019-09-10 15:25:00,63.55,63.6,63.53,63.6,35846.0,52.9946,53.0363,52.9779,53.0363,35846.0
2019-09-10 15:30:00,63.6,63.64,63.57,63.6,77657.0,53.0363,53.0696,53.0112,53.0363,77657.0
2019-09-10 15:35:00,63.6,63.64,63.58,63.6,72121.0,53.0363,53.0696,53.0196,53.0363,72121.0
2019-09-10 15:40:00,63.6,63.63,63.56,63.59,104315.0,53.0363,53.0613,53.0029,53.0279,104315.0
2019-09-10 15:45:00,63.59,63.6,63.56,63.57,81353.0,53.0279,53.0363,53.0029,53.0112,81353.0
2019-09-10 15:50:00,63.56,63.58,63.53,63.54,160452.0,53.0029,53.0196,52.9779,52.9862,160452.0
2019-09-10 15:55:00,63.55,63.62,63.54,63.6,565105.0,52.9946,53.0529,52.9862,53.0363,565105.0
2019-09-11 09:30:00,63.48,63.88,63.39,63.41,137096.0,52.9362,53.2698,52.8611,52.8778,137096.0
2019-09-11 09:35:00,63.42,63.55,63.29,63.41,95713.0,52.8862,52.9946,52.7777,52.8778,95713.0
2019-09-11 09:40:00,63.41,63.59,63.38,63.59,75141.0,52.8778,53.0279,52.8528,53.0279,75141.0
2019-09-11 09:45:00,63.6,63.84,63.55,63.83,38808.0,53.0363,53.2364,52.9946,53.2281,38808.0
2019-09-11 09:50:00,63.83,63.87,63.74,63.79,46027.0,53.2281,53.2614,53.153,53.1947,46027.0
2019-09-11 09:55:00,63.8,63.8,63.52,63.58,42338.0,53.203,53.203,52.9695,53.0196,42338.0
2019-09-11 10:00:00,63.6,63.81,63.58,63.8,52986.0,53.0363,53.2114,53.0196,53.203,52986.0
2019-09-11 10:05:00,63.79,63.82,63.55,63.62,65688.0,53.1947,53.2197,52.9946,53.0529,65688.0
2019-09-11 10:10:00,63.62,63.66,63.54,63.59,50036.0,53.0529,53.0863,52.9862,53.0279,50036.0
2019-09-11 10:15:00,63.58,63.65,63.51,63.58,131898.0,53.0196,53.078,52.9612,53.0196,131898.0
2019-09-11 10:20:00,63.6,63.66,63.52,63.57,167886.0,53.0363,53.0863,52.9695,53.0112,167886.0
2019-09-11 10:25:00,63.57,63.61,63.49,63.57,66569.0,53.0112,53.0446,52.9445,53.0112,66569.0
2019-09-11 10:30:00,63.56,63.65,63.52,63.57,104217.0,53.0029,53.078,52.9695,53.0112,104217.0
2019-09-11 10:35:00,63.58,63.64,63.5,63.53,153925.0,53.0196,53.0696,52.9529,52.9779,153925.0
2019-09-11 10:40:00,63.52,63.55,63.48,63.52,140520.0,52.9695,52.9946,52.9362,52.9695,140520.0
2019-09-11 10:45:00,63.52,63.54,63.46,63.47,74952.0,52.9695,52.9862,52.9195,52.9279,74952.0
2019-09-11 10:50:00,63.47,63.55,63.46,63.51,160316.0,52.9279,52.9946,52.9195,52.9612,160316.0
2019-09-11 10:55:00,63.52,63.71,63.51,63.61,217307.0,52.9695,53.128,52.9612,53.0446,217307.0
2019-09-11 11:00:00,63.62,63.63,63.53,63.54,134006.0,53.0529,53.0613,52.9779,52.9862,134006.0
2019-09-11 11:05:00,63.54,63.55,63.44,63.48,125875.0,52.9862,52.9946,52.9028,52.9362,125875.0
2019-09-11 11:10:00,63.48,63.5,63.4,63.43,158131.0,52.9362,52.9529,52.8695,52.8945,158131.0
2019-09-11 11:15:00,63.44,63.47,63.34,63.47,130123.0,52.9028,52.9279,52.8194,52.9279,130123.0
2019-09-11 11:20:00,63.46,63.67,63.44,63.65,57102.0,52.9195,53.0946,52.9028,53.078,57102.0
2019-09-11 11:25:00,63.64,63.74,63.58,63.59,112358.0,53.0696,53.153,53.0196,53.0279,112358.0
2019-09-11 11:30:00,63.6,63.76,63.6,63.64,131209.0,53.0363,53.1697,53.0363,53.0696,131209.0
2019-09-11 11:35:00,63.63,63.66,63.52,63.56,98662.0,53.0613,53.0863,52.9695,53.0029,98662.0
2019-09-11 11:40:00,63.56,63.56,63.45,63.49,60263.0,53.0029,53.0029,52.9112,52.9445,60263.0
2019-09-11 11:45:00,63.49,63.49,63.36,63.36,50003.0,52.9445,52.9445,52.8361,52.8361,50003.0
2019-09-11 11:50:00,63.35,63.43,63.32,63.42,47779.0,52.8278,52.8945,52.8028,52.8862,47779.0
2019-09-11 11:55:00,63.44,63.48,63.38,63.46,58996.0,52.9028,52.9362,52.8528,52.9195,58996.0
2019-09-11 12:00:00,63.48,63.58,63.46,63.55,54095.0,52.9362,53.0196,52.9195,52.9946,54095.0
2019-09-11 12:05:00,63.54,63.58,63.47,63.49,26450.0,52.9862,53.0196,52.9279,52.9445,26450.0
2019-09-11 12:10:00,63.49,63.55,63.49,63.53,34975.0,52.9445,52.9946,52.9445,52.9779,34975.0
2019-09-11 12:15:00,63.54,63.54,63.43,63.45,29596.0,52.9862,52.9862,52.8945,52.9112,29596.0
2019-09-11 12:20:00,63.45,63.49,63.38,63.42,20733.0,52.9112,52.9445,52.8528,52.8862,20733.0
2019-09-11 12:25:00,63.43,63.47,63.38,63.46,27264.0,52.8945,52.9279,52.8528,52.9195,27264.0
2019-09-11 12:30:00,63.45,63.5,63.41,63.47,32562.0,52.9112,52.9529,52.8778,52.9279,32562.0
2019-09-11 12:35:00,63.46,63.55,63.46,63.53,27366.0,52.9195,52.9946,52.9195,52.9779,27366.0
2019-09-11 12:40:00,63.53,63.59,63.51,63.55,46978.0,52.9779,53.0279,52.9612,52.9946,46978.0
2019-09-11 12:45:00,63.55,63.58,63.5,63.51,17282.0,52.9946,53.0196,52.9529,52.9612,17282.0
2019-09-11 12:50:00,63.51,63.62,63.5,63.62,32927.0,52.9612,53.0529,52.9529,53.0529,32927.0
2019-09-11 12:55:00,63.62,63.7,63.59,63.66,65050.0,53.0529,53.1196,53.0279,53.0863,65050.0
2019-09-11 13:00:00,63.65,63.71,63.65,63.69,55011.0,53.078,53.128,53.078,53.1113,55011.0
2019-09-11 13:05:00,63.68,63.71,63.65,63.69,22280.0,53.103,53.128,53.078,53.1113,22280.0
2019-09-11 13:10:00,63.69,63.73,63.67,63.72,27874.0,53.1113,53.1447,53.0946,53.1363,27874.0
2019-09-11 13:15:00,63.71,63.72,63.65,63.72,31690.0,53.128,53.1363,53.078,53.1363,31690.0
2019-09-11 13:20:00,63.72,63.78,63.71,63.76,21885.0,53.1363,53.1864,53.128,53.1697,21885.0
2019-09-11 13:25:00,63.78,63.79,63.74,63.77,25081.0,53.1864,53.1947,53.153,53.178,25081.0
2019-09-11 13:30:00,63.76,63.77,63.7,63.73,33423.0,53.1697,53.178,53.1196,53.1447,33423.0
2019-09-11 13:35:00,63.74,63.78,63.73,63.77,32094.0,53.153,53.1864,53.1447,53.178,32094.0
2019-09-11 13:40:00,63.77,63.83,63.73,63.78,57425.0,53.178,53.2281,53.1447,53.1864,57425.0
2019-09-11 13:45:00,63.77,63.81,63.77,63.79,22050.0,53.178,53.2114,53.178,53.1947,22050.0
2019-09-11 13:50:00,63.8,63.81,63.74,63.74,43619.0,53.203,53.2114,53.153,53.153,43619.0
2019-09-11 13:55:00,63.74,63.8,63.71,63.79,28435.0,53.153,53.203,53.128,53.1947,28435.0
2019-09-11 14:00:00,63.79,63.81,63.76,63.8,38613.0,53.1947,53.2114,53.1697,53.203,38613.0
2019-09-11 14:05:00,63.81,63.85,63.81,63.85,41878.0,53.2114,53.2447,53.2114,53.2447,41878.0
2019-09-11 14:10:00,63.85,63.86,63.8,63.83,44258.0,53.2447,53.2531,53.203,53.2281,44258.0
2019-09-11 14:15:00,63.83,63.84,63.78,63.8,34571.0,53.2281,53.2364,53.1864,53.203,34571.0
2019-09-11 14:20:00,63.8,63.83,63.77,63.83,31082.0,53.203,53.2281,53.178,53.2281,31082.0
2019-09-11 14:25:00,63.83,63.86,63.81,63.84,28348.0,53.2281,53.2531,53.2114,53.2364,28348.0
2019-09-11 14:30:00,63.85,63.9,63.85,63.87,54488.0,53.2447,53.2864,53.2447,53.2614,54488.0
2019-09-11 14:35:00,63.88,63.92,63.85,63.87,43479.0,53.2698,53.3031,53.2447,53.2614,43479.0
2019-09-11 14:40:00,63.88,63.9,63.86,63.87,36101.0,53.2698,53.2864,53.2531,53.2614,36101.0
2019-09-11 14:45:00,63.87,63.91,63.85,63.85,37304.0,53.2614,53.2948,53.2447,53.2447,37304.0
2019-09-11 14:50:00,63.86,63.88,63.82,63.85,33244.0,53.2531,53.2698,53.2197,53.2447,33244.0
2019-09-11 14:55:00,63.85,63.95,63.84,63.9,146801.0,53.2447,53.3281,53.2364,53.2864,146801.0
2019-09-11 15:00:00,63.9,63.97,63.89,63.96,54404.0,53.2864,53.3448,53.2781,53.3365,54404.0
2019-09-11 15:05:00,63.97,64.01,63.81,63.89,353876.0,53.3448,53.3782,53.2114,53.2781,353876.0
2019-09-11 15:10:00,63.89,63.9,63.83,63.86,89582.0,53.2781,53.2864,53.2281,53.2531,89582.0
2019-09-11 15:15:00,63.86,63.9,63.85,63.87,76653.0,53.2531,53.2864,53.2447,53.2614,76653.0
2019-09-11 15:20:00,63.87,63.92,63.86,63.92,79475.0,53.2614,53.3031,53.2531,53.3031,79475.0
2019-09-11 15:25:00,63.92,63.94,63.9,63.9,67303.0,53.3031,53.3198,53.2864,53.2864,67303.0
2019-09-11 15:30:00,63.91,63.99,63.9,63.99,52907.0,53.2948,53.3615,53.2864,53.3615,52907.0
2019-09-11 15:35:00,63.99,64.0,63.92,63.93,108511.0,53.3615,53.3698,53.3031,53.3114,108511.0
2019-09-11 15:40:00,63.94,63.99,63.92,63.95,110322.0,53.3198,53.3615,53.3031,53.3281,110322.0
2019-09-11 15:45:00,63.94,63.95,63.88,63.92,77735.0,53.3198,53.3281,53.2698,53.3031,77735.0
2019-09-11 15:50:00,63.92,64.0,63.91,64.0,142005.0,53.3031,53.3698,53.2948,53.3698,142005.0
2019-09-11 15:55:00,64.0,64.01,63.91,64.01,274591.0,53.3698,53.3782,53.2948,53.3782,274591.0
2019-09-12 09:30:00,64.94,65.0,64.7,64.9,352109.0,54.1537,54.2037,53.9536,54.1203,352109.0
2019-09-12 09:35:00,64.91,65.25,64.73,65.1,345974.0,54.1287,54.4122,53.9786,54.2871,345974.0
2019-09-12 09:40:00,65.11,65.15,64.73,64.8,161993.0,54.2955,54.3288,53.9786,54.0369,161993.0
2019-09-12 09:45:00,64.8,64.81,64.41,64.42,191843.0,54.0369,54.0453,53.7117,53.7201,191843.0
2019-09-12 09:50:00,64.41,64.71,64.36,64.71,135572.0,53.7117,53.9619,53.67,53.9619,135572.0
2019-09-12 09:55:00,64.73,64.85,64.56,64.59,89666.0,53.9786,54.0786,53.8368,53.8618,89666.0
2019-09-12 10:00:00,64.58,64.6,64.35,64.5,121195.0,53.8535,53.8702,53.6617,53.7868,121195.0
2019-09-12 10:05:00,64.5,64.53,64.44,64.45,70051.0,53.7868,53.8118,53.7367,53.7451,70051.0
2019-09-12 10:10:00,64.44,64.69,64.4,64.41,172241.0,53.7367,53.9452,53.7034,53.7117,172241.0
2019-09-12 10:15:00,64.4,64.51,64.25,64.29,135411.0,53.7034,53.7951,53.5783,53.6117,135411.0
2019-09-12 10:20:00,64.28,64.35,64.12,64.16,187662.0,53.6033,53.6617,53.4699,53.5032,187662.0
2019-09-12 10:25:00,64.19,64.32,64.15,64.24,94403.0,53.5283,53.6367,53.4949,53.57,94403.0
2019-09-12 10:30:00,64.23,64.24,63.81,63.89,107802.0,53.5616,53.57,53.2114,53.2781,107802.0
2019-09-12 10:35:00,63.88,64.08,63.64,63.95,203852.0,53.2698,53.4365,53.0696,53.3281,203852.0
2019-09-12 10:40:00,63.97,64.12,63.96,64.05,57570.0,53.3448,53.4699,53.3365,53.4115,57570.0
2019-09-12 10:45:00,64.07,64.09,63.82,63.93,80047.0,53.4282,53.4449,53.2197,53.3114,80047.0
2019-09-12 10:50:00,63.94,63.96,63.69,63.83,70209.0,53.3198,53.3365,53.1113,53.2281,70209.0
2019-09-12 10:55:00,63.83,64.02,63.83,63.97,64029.0,53.2281,53.3865,53.2281,53.3448,64029.0
2019-09-12 11:00:00,63.95,64.02,63.93,64.0,50370.0,53.3281,53.3865,53.3114,53.3698,50370.0
2019-09-12 11:05:00,64.0,64.02,63.94,64.01,91661.0,53.3698,53.3865,53.3198,53.3782,91661.0
2019-09-12 11:10:00,64.0,64.02,63.95,64.0,55215.0,53.3698,53.3865,53.3281,53.3698,55215.0
2019-09-12 11:15:00,64.0,64.29,63.98,64.28,82231.0,53.3698,53.6117,53.3531,53.6033,82231.0
2019-09-12 11:20:00,64.28,64.37,64.25,64.31,53548.0,53.6033,53.6784,53.5783,53.6283,53548.0
2019-09-12 11:25:00,64.3,64.39,64.29,64.37,47615.0,53.62,53.695,53.6117,53.6784,47615.0
2019-09-12 11:30:00,64.38,64.4,64.22,64.23,41641.0,53.6867,53.7034,53.5533,53.5616,41641.0
2019-09-12 11:35:00,64.24,64.34,64.17,64.34,39848.0,53.57,53.6533,53.5116,53.6533,39848.0
2019-09-12 11:40:00,64.34,64.42,64.3,64.36,58110.0,53.6533,53.7201,53.62,53.67,58110.0
2019-09-12 11:45:00,64.37,64.38,64.28,64.33,41646.0,53.6784,53.6867,53.6033,53.645,41646.0
2019-09-12 11:50:00,64.32,64.39,64.26,64.36,51257.0,53.6367,53.695,53.5866,53.67,51257.0
2019-09-12 11:55:00,64.35,64.44,64.35,64.39,43512.0,53.6617,53.7367,53.6617,53.695,43512.0
2019-09-12 12:00:00,64.39,64.43,64.38,64.41,38033.0,53.695,53.7284,53.6867,53.7117,38033.0
2019-09-12 12:05:00,64.41,64.46,64.4,64.43,46021.0,53.7117,53.7534,53.7034,53.7284,46021.0
2019-09-12 12:10:00,64.44,64.44,64.38,64.42,33666.0,53.7367,53.7367,53.6867,53.7201,33666.0
2019-09-12 12:15:00,64.42,64.49,64.4,64.42,40829.0,53.7201,53.7784,53.7034,53.7201,40829.0
2019-09-12 12:20:00,64.42,64.46,64.42,64.43,42420.0,53.7201,53.7534,53.7201,53.7284,42420.0
2019-09-12 12:25:00,64.42,64.47,64.42,64.44,43990.0,53.7201,53.7618,53.7201,53.7367,43990.0
2019-09-12 12:30:00,64.44,64.46,64.41,64.44,58325.0,53.7367,53.7534,53.7117,53.7367,58325.0
2019-09-12 12:35:00,64.44,64.44,64.24,64.25,71954.0,53.7367,53.7367,53.57,53.5783,71954.0
2019-09-12 12:40:00,64.24,64.32,64.21,64.32,36022.0,53.57,53.6367,53.5449,53.6367,36022.0
2019-09-12 12:45:00,64.31,64.4,64.3,64.31,38786.0,53.6283,53.7034,53.62,53.6283,38786.0
2019-09-12 12:50:00,64.31,64.37,64.3,64.36,25394.0,53.6283,53.6784,53.62,53.67,25394.0
2019-09-12 12:55:00,64.37,64.37,64.28,64.29,46005.0,53.6784,53.6784,53.6033,53.6117,46005.0
2019-09-12 13:00:00,64.29,64.45,64.28,64.4,142238.0,53.6117,53.7451,53.6033,53.7034,142238.0
2019-09-12 13:05:00,64.4,64.43,64.35,64.38,59111.0,53.7034,53.7284,53.6617,53.6867,59111.0
2019-09-12 13:10:00,64.39,64.42,64.36,64.4,42050.0,53.695,53.7201,53.67,53.7034,42050.0
2019-09-12 13:15:00,64.39,64.42,64.38,64.41,31707.0,53.695,53.7201,53.6867,53.7117,31707.0
2019-09-12 13:20:00,64.41,64.46,64.37,64.39,204186.0,53.7117,53.7534,53.6784,53.695,204186.0
2019-09-12 13:25:00,64.39,64.4,64.31,64.35,41027.0,53.695,53.7034,53.6283,53.6617,41027.0
2019-09-12 13:30:00,64.36,64.38,64.35,64.37,42534.0,53.67,53.6867,53.6617,53.6784,42534.0
2019-09-12 13:35:00,64.36,64.37,64.31,64.34,50921.0,53.67,53.6784,53.6283,53.6533,50921.0
2019-09-12 13:40:00,64.34,64.35,64.28,64.3,83493.0,53.6533,53.6617,53.6033,53.62,83493.0
2019-09-12 13:45:00,64.3,64.35,64.28,64.35,36254.0,53.62,53.6617,53.6033,53.6617,36254.0
2019-09-12 13:50:00,64.34,64.34,64.29,64.31,37225.0,53.6533,53.6533,53.6117,53.6283,37225.0
2019-09-12 13:55:00,64.32,64.34,64.28,64.28,37927.0,53.6367,53.6533,53.6033,53.6033,37927.0
2019-09-12 14:00:00,64.28,64.31,64.26,64.28,61362.0,53.6033,53.6283,53.5866,53.6033,61362.0
2019-09-12 14:05:00,64.28,64.31,64.21,64.23,56239.0,53.6033,53.6283,53.5449,53.5616,56239.0
2019-09-12 14:10:00,64.22,64.26,64.2,64.25,51558.0,53.5533,53.5866,53.5366,53.5783,51558.0
2019-09-12 14:15:00,64.25,64.27,64.2,64.22,47579.0,53.5783,53.595,53.5366,53.5533,47579.0
2019-09-12 14:20:00,64.22,64.24,64.18,64.23,37842.0,53.5533,53.57,53.5199,53.5616,37842.0
2019-09-12 14:25:00,64.23,64.25,64.18,64.22,54887.0,53.5616,53.5783,53.5199,53.5533,54887.0
2019-09-12 14:30:00,64.23,64.24,64.09,64.12,95846.0,53.5616,53.57,53.4449,53.4699,95846.0
2019-09-12 14:35:00,64.12,64.16,64.09,64.14,74757.0,53.4699,53.5032,53.4449,53.4866,74757.0
2019-09-12 14:40:00,64.14,64.18,64.08,64.09,60540.0,53.4866,53.5199,53.4365,53.4449,60540.0
2019-09-12 14:45:00,64.09,64.09,64.03,64.07,57828.0,53.4449,53.4449,53.3948,53.4282,57828.0
2019-09-12 14:50:00,64.07,64.08,64.01,64.02,45041.0,53.4282,53.4365,53.3782,53.3865,45041.0
2019-09-12 14:55:00,64.02,64.04,63.94,63.98,74497.0,53.3865,53.4032,53.3198,53.3531,74497.0
2019-09-12 15:00:00,63.98,64.02,63.85,63.88,80139.0,53.3531,53.3865,53.2447,53.2698,80139.0
2019-09-12 15:05:00,63.89,63.89,63.78,63.79,90548.0,53.2781,53.2781,53.1864,53.1947,90548.0
2019-09-12 15:10:00,63.79,63.91,63.76,63.86,99532.0,53.1947,53.2948,53.1697,53.2531,99532.0
2019-09-12 15:15:00,63.85,63.88,63.81,63.84,83753.0,53.2447,53.2698,53.2114,53.2364,83753.0
2019-09-12 15:20:00,63.83,64.05,63.81,64.02,105470.0,53.2281,53.4115,53.2114,53.3865,105470.0
2019-09-12 15:25:00,64.01,64.04,63.92,63.94,111826.0,53.3782,53.4032,53.3031,53.3198,111826.0
2019-09-12 15:30:00,63.94,64.0,63.92,63.96,94314.0,53.3198,53.3698,53.3031,53.3365,94314.0
2019-09-12 15:35:00,63.96,64.07,63.95,64.06,119324.0,53.3365,53.4282,53.3281,53.4199,119324.0
2019-09-12 15:40:00,64.05,64.1,64.01,64.09,123081.0,53.4115,53.4532,53.3782,53.4449,123081.0
2019-09-12 15:45:00,64.09,64.11,63.98,63.99,128789.0,53.4449,53.4615,53.3531,53.3615,128789.0
2019-09-12 15:50:00,63.99,64.02,63.93,64.02,231641.0,53.3615,53.3865,53.3114,53.3865,231641.0
2019-09-12 15:55:00,64.01,64.02,63.85,63.91,362304.0,53.3782,53.3865,53.2447,53.2948,362304.0
2019-09-13 09:30:00,64.1,64.63,64.1,64.35,281165.0,53.4532,53.8952,53.4532,53.6617,281165.0
2019-09-13 09:35:00,64.37,64.72,64.33,64.49,125778.0,53.6784,53.9702,53.645,53.7784,125778.0
2019-09-13 09:40:00,64.45,64.48,64.34,64.36,90188.0,53.7451,53.7701,53.6533,53.67,90188.0
2019-09-13 09:45:00,64.37,64.38,64.0,64.13,95389.0,53.6784,53.6867,53.3698,53.4782,95389.0
2019-09-13 09:50:00,64.13,64.24,64.03,64.05,65891.0,53.4782,53.57,53.3948,53.4115,65891.0
2019-09-13 09:55:00,64.06,64.13,64.0,64.02,64874.0,53.4199,53.4782,53.3698,53.3865,64874.0
2019-09-13 10:00:00,64.04,64.07,63.87,64.02,69955.0,53.4032,53.4282,53.2614,53.3865,69955.0
2019-09-13 10:05:00,64.03,64.21,64.03,64.08,50207.0,53.3948,53.5449,53.3948,53.4365,50207.0
2019-09-13 10:10:00,64.08,64.14,63.97,63.98,59436.0,53.4365,53.4866,53.3448,53.3531,59436.0
2019-09-13 10:15:00,63.98,64.02,63.83,63.91,60224.0,53.3531,53.3865,53.2281,53.2948,60224.0
2019-09-13 10:20:00,63.92,64.04,63.92,64.0,33510.0,53.3031,53.4032,53.3031,53.3698,33510.0
2019-09-13 10:25:00,64.01,64.11,63.98,64.0,54984.0,53.3782,53.4615,53.3531,53.3698,54984.0
2019-09-13 10:30:00,64.0,64.03,63.96,63.99,26803.0,53.3698,53.3948,53.3365,53.3615,26803.0
2019-09-13 10:35:00,63.98,63.99,63.8,63.81,73915.0,53.3531,53.3615,53.203,53.2114,73915.0
2019-09-13 10:40:00,63.81,63.83,63.76,63.77,65545.0,53.2114,53.2281,53.1697,53.178,65545.0
2019-09-13 10:45:00,63.76,63.78,63.67,63.75,70680.0,53.1697,53.1864,53.0946,53.1613,70680.0
2019-09-13 10:50:00,63.75,63.77,63.72,63.76,39876.0,53.1613,53.178,53.1363,53.1697,39876.0
2019-09-13 10:55:00,63.75,63.88,63.75,63.85,40793.0,53.1613,53.2698,53.1613,53.2447,40793.0
2019-09-13 11:00:00,63.83,63.86,63.79,63.79,49489.0,53.2281,53.2531,53.1947,53.1947,49489.0
2019-09-13 11:05:00,63.78,63.84,63.75,63.83,42131.0,53.1864,53.2364,53.1613,53.2281,42131.0
2019-09-13 11:10:00,63.82,63.84,63.78,63.84,26056.0,53.2197,53.2364,53.1864,53.2364,26056.0
2019-09-13 11:15:00,63.83,63.83,63.75,63.8,31507.0,53.2281,53.2281,53.1613,53.203,31507.0
2019-09-13 11:20:00,63.79,63.8,63.64,63.65,82958.0,53.1947,53.203,53.0696,53.078,82958.0
2019-09-13 11:25:00,63.65,63.67,63.6,63.62,57743.0,53.078,53.0946,53.0363,53.0529,57743.0
2019-09-13 11:30:00,63.61,63.67,63.57,63.6,59876.0,53.0446,53.0946,53.0112,53.0363,59876.0
2019-09-13 11:35:00,63.61,63.61,63.4,63.42,123375.0,53.0446,53.0446,52.8695,52.8862,123375.0
2019-09-13 11:40:00,63.41,63.42,63.33,63.38,96350.0,52.8778,52.8862,52.8111,52.8528,96350.0
2019-09-13 11:45:00,63.38,63.38,63.21,63.26,100008.0,52.8528,52.8528,52.711,52.7527,100008.0
2019-09-13 11:50:00,63.26,63.27,63.16,63.18,88204.0,52.7527,52.7611,52.6693,52.686,88204.0
2019-09-13 11:55:00,63.19,63.27,63.18,63.26,70379.0,52.6944,52.7611,52.686,52.7527,70379.0
2019-09-13 12:00:00,63.26,63.53,63.25,63.5,37690.0,52.7527,52.9779,52.7444,52.9529,37690.0
2019-09-13 12:05:00,63.51,63.65,63.5,63.64,42553.0,52.9612,53.078,52.9529,53.0696,42553.0
2019-09-13 12:10:00,63.65,63.67,63.59,63.62,38966.0,53.078,53.0946,53.0279,53.0529,38966.0
2019-09-13 12:15:00,63.62,63.62,63.51,63.58,42144.0,53.0529,53.0529,52.9612,53.0196,42144.0
2019-09-13 12:20:00,63.58,63.58,63.54,63.58,22366.0,53.0196,53.0196,52.9862,53.0196,22366.0
2019-09-13 12:25:00,63.57,63.59,63.54,63.59,41009.0,53.0112,53.0279,52.9862,53.0279,41009.0
2019-09-13 12:30:00,63.59,63.62,63.54,63.57,41028.0,53.0279,53.0529,52.9862,53.0112,41028.0
2019-09-13 12:35:00,63.57,63.63,63.57,63.59,26829.0,53.0112,53.0613,53.0112,53.0279,26829.0
2019-09-13 12:40:00,63.58,63.65,63.58,63.65,22748.0,53.0196,53.078,53.0196,53.078,22748.0
2019-09-13 12:45:00,63.65,63.68,63.6,63.66,21908.0,53.078,53.103,53.0363,53.0863,21908.0
2019-09-13 12:50:00,63.67,63.77,63.65,63.71,25964.0,53.0946,53.178,53.078,53.128,25964.0
2019-09-13 12:55:00,63.71,63.83,63.7,63.77,33406.0,53.128,53.2281,53.1196,53.178,33406.0
2019-09-13 13:00:00,63.75,63.77,63.69,63.74,37984.0,53.1613,53.178,53.1113,53.153,37984.0
2019-09-13 13:05:00,63.73,63.79,63.67,63.74,69401.0,53.1447,53.1947,53.0946,53.153,69401.0
2019-09-13 13:10:00,63.74,63.8,63.74,63.78,20521.0,53.153,53.203,53.153,53.1864,20521.0
2019-09-13 13:15:00,63.79,63.94,63.79,63.94,80032.0,53.1947,53.3198,53.1947,53.3198,80032.0
2019-09-13 13:20:00,63.94,63.94,63.86,63.91,57428.0,53.3198,53.3198,53.2531,53.2948,57428.0
2019-09-13 13:25:00,63.93,63.96,63.9,63.96,44601.0,53.3114,53.3365,53.2864,53.3365,44601.0
2019-09-13 13:30:00,63.96,63.98,63.86,63.87,48425.0,53.3365,53.3531,53.2531,53.2614,48425.0
2019-09-13 13:35:00,63.88,63.91,63.82,63.91,61552.0,53.2698,53.2948,53.2197,53.2948,61552.0
2019-09-13 13:40:00,63.9,63.93,63.87,63.91,42745.0,53.2864,53.3114,53.2614,53.2948,42745.0
2019-09-13 13:45:00,63.91,64.01,63.9,64.01,52442.0,53.2948,53.3782,53.2864,53.3782,52442.0
2019-09-13 13:50:00,64.01,64.04,63.96,63.97,48609.0,53.3782,53.4032,53.3365,53.3448,48609.0
2019-09-13 13:55:00,63.96,64.01,63.91,63.92,39366.0,53.3365,53.3782,53.2948,53.3031,39366.0
2019-09-13 14:00:00,63.93,64.02,63.93,63.97,62259.0,53.3114,53.3865,53.3114,53.3448,62259.0
2019-09-13 14:05:00,63.97,64.0,63.93,63.94,27146.0,53.3448,53.3698,53.3114,53.3198,27146.0
2019-09-13 14:10:00,63.95,63.98,63.91,63.92,27572.0,53.3281,53.3531,53.2948,53.3031,27572.0
2019-09-13 14:15:00,63.91,63.92,63.82,63.86,33525.0,53.2948,53.3031,53.2197,53.2531,33525.0
2019-09-13 14:20:00,63.86,63.93,63.84,63.93,40600.0,53.2531,53.3114,53.2364,53.3114,40600.0
2019-09-13 14:25:00,63.92,63.99,63.91,63.99,47968.0,53.3031,53.3615,53.2948,53.3615,47968.0
2019-09-13 14:30:00,63.99,64.06,63.97,64.06,50074.0,53.3615,53.4199,53.3448,53.4199,50074.0
2019-09-13 14:35:00,64.07,64.14,64.05,64.14,86715.0,53.4282,53.4866,53.4115,53.4866,86715.0
2019-09-13 14:40:00,64.13,64.17,64.12,64.16,57683.0,53.4782,53.5116,53.4699,53.5032,57683.0
2019-09-13 14:45:00,64.16,64.16,64.02,64.04,46597.0,53.5032,53.5032,53.3865,53.4032,46597.0
2019-09-13 14:50:00,64.04,64.06,64.0,64.03,41474.0,53.4032,53.4199,53.3698,53.3948,41474.0
2019-09-13 14:55:00,64.03,64.11,64.02,64.06,86577.0,53.3948,53.4615,53.3865,53.4199,86577.0
2019-09-13 15:00:00,64.05,64.06,63.95,64.03,141160.0,53.4115,53.4199,53.3281,53.3948,141160.0
2019-09-13 15:05:00,64.04,64.06,63.9,63.9,58657.0,53.4032,53.4199,53.2864,53.2864,58657.0
2019-09-13 15:10:00,63.91,63.93,63.88,63.9,59424.0,53.2948,53.3114,53.2698,53.2864,59424.0
2019-09-13 15:15:00,63.91,63.94,63.87,63.93,55851.0,53.2948,53.3198,53.2614,53.3114,55851.0
2019-09-13 15:20:00,63.93,63.95,63.9,63.95,69265.0,53.3114,53.3281,53.2864,53.3281,69265.0
2019-09-13 15:25:00,63.94,63.99,63.93,63.98,43321.0,53.3198,53.3615,53.3114,53.3531,43321.0
2019-09-13 15:30:00,63.98,64.03,63.97,64.02,59757.0,53.3531,53.3948,53.3448,53.3865,59757.0
2019-09-13 15:35:00,64.03,64.05,63.99,64.01,58168.0,53.3948,53.4115,53.3615,53.3782,58168.0
2019-09-13 15:40:00,64.01,64.07,63.99,64.05,73161.0,53.3782,53.4282,53.3615,53.4115,73161.0
2019-09-13 15:45:00,64.06,64.07,64.02,64.07,66133.0,53.4199,53.4282,53.3865,53.4282,66133.0
2019-09-13 15:50:00,64.07,64.11,63.99,64.03,133687.0,53.4282,53.4615,53.3615,53.3948,133687.0
2019-09-13 15:55:00,64.03,64.08,63.98,64.06,220075.0,53.3948,53.4365,53.3531,53.4199,220075.0
2019-09-16 09:30:00,63.3,63.86,63.2,63.7,228249.0,52.7861,53.2531,52.7027,53.1196,228249.0
2019-09-16 09:35:00,63.7,63.71,63.39,63.59,76894.0,53.1196,53.128,52.8611,53.0279,76894.0
2019-09-16 09:40:00,63.61,63.61,63.45,63.57,80532.0,53.0446,53.0446,52.9112,53.0112,80532.0
2019-09-16 09:45:00,63.58,63.68,63.51,63.57,53857.0,53.0196,53.103,52.9612,53.0112,53857.0
2019-09-16 09:50:00,63.58,63.79,63.57,63.73,92132.0,53.0196,53.1947,53.0112,53.1447,92132.0
2019-09-16 09:55:00,63.74,63.77,63.64,63.66,55057.0,53.153,53.178,53.0696,53.0863,55057.0
2019-09-16 10:00:00,63.65,63.67,63.58,63.66,58966.0,53.078,53.0946,53.0196,53.0863,58966.0
2019-09-16 10:05:00,63.65,63.69,63.37,63.37,65367.0,53.078,53.1113,52.8445,52.8445,65367.0
2019-09-16 10:10:00,63.38,63.54,63.35,63.45,51175.0,52.8528,52.9862,52.8278,52.9112,51175.0
2019-09-16 10:15:00,63.46,63.55,63.44,63.54,26578.0,52.9195,52.9946,52.9028,52.9862,26578.0
2019-09-16 10:20:00,63.54,63.62,63.53,63.54,28202.0,52.9862,53.0529,52.9779,52.9862,28202.0
2019-09-16 10:25:00,63.54,63.55,63.44,63.46,37408.0,52.9862,52.9946,52.9028,52.9195,37408.0
2019-09-16 10:30:00,63.46,63.52,63.44,63.47,25139.0,52.9195,52.9695,52.9028,52.9279,25139.0
2019-09-16 10:35:00,63.45,63.46,63.35,63.35,34367.0,52.9112,52.9195,52.8278,52.8278,34367.0
2019-09-16 10:40:00,63.35,63.39,63.26,63.27,56481.0,52.8278,52.8611,52.7527,52.7611,56481.0
2019-09-16 10:45:00,63.28,63.38,63.2,63.35,52439.0,52.7694,52.8528,52.7027,52.8278,52439.0
2019-09-16 10:50:00,63.35,63.4,63.28,63.38,53371.0,52.8278,52.8695,52.7694,52.8528,53371.0
2019-09-16 10:55:00,63.38,63.48,63.37,63.45,32264.0,52.8528,52.9362,52.8445,52.9112,32264.0
2019-09-16 11:00:00,63.46,63.52,63.43,63.48,32122.0,52.9195,52.9695,52.8945,52.9362,32122.0
2019-09-16 11:05:00,63.48,63.5,63.45,63.47,27044.0,52.9362,52.9529,52.9112,52.9279,27044.0
2019-09-16 11:10:00,63.48,63.54,63.47,63.52,43913.0,52.9362,52.9862,52.9279,52.9695,43913.0
2019-09-16 11:15:00,63.53,63.56,63.5,63.52,24708.0,52.9779,53.0029,52.9529,52.9695,24708.0
2019-09-16 11:20:00,63.51,63.51,63.31,63.36,24339.0,52.9612,52.9612,52.7944,52.8361,24339.0
2019-09-16 11:25:00,63.36,63.45,63.34,63.43,40857.0,52.8361,52.9112,52.8194,52.8945,40857.0
2019-09-16 11:30:00,63.42,63.46,63.28,63.28,49429.0,52.8862,52.9195,52.7694,52.7694,49429.0
2019-09-16 11:35:00,63.28,63.31,63.21,63.26,61762.0,52.7694,52.7944,52.711,52.7527,61762.0
2019-09-16 11:40:00,63.26,63.27,63.19,63.19,52547.0,52.7527,52.7611,52.6944,52.6944,52547.0
2019-09-16 11:45:00,63.2,63.28,63.18,63.25,45634.0,52.7027,52.7694,52.686,52.7444,45634.0
2019-09-16 11:50:00,63.24,63.26,63.2,63.24,32562.0,52.7361,52.7527,52.7027,52.7361,32562.0
2019-09-16 11:55:00,63.23,63.27,63.18,63.2,68883.0,52.7277,52.7611,52.686,52.7027,68883.0
2019-09-16 12:00:00,63.2,63.31,63.2,63.26,37181.0,52.7027,52.7944,52.7027,52.7527,37181.0
2019-09-16 12:05:00,63.26,63.26,63.21,63.24,27872.0,52.7527,52.7527,52.711,52.7361,27872.0
2019-09-16 12:10:00,63.23,63.25,63.22,63.25,19887.0,52.7277,52.7444,52.7194,52.7444,19887.0
2019-09-16 12:15:00,63.24,63.27,63.23,63.26,21305.0,52.7361,52.7611,52.7277,52.7527,21305.0
2019-09-16 12:20:00,63.26,63.26,63.21,63.23,30236.0,52.7527,52.7527,52.711,52.7277,30236.0
2019-09-16 12:25:00,63.23,63.32,63.22,63.29,22433.0,52.7277,52.8028,52.7194,52.7777,22433.0
2019-09-16 12:30:00,63.29,63.34,63.27,63.28,29050.0,52.7777,52.8194,52.7611,52.7694,29050.0
2019-09-16 12:35:00,63.28,63.31,63.26,63.3,24330.0,52.7694,52.7944,52.7527,52.7861,24330.0
2019-09-16 12:40:00,63.3,63.31,63.19,63.2,43899.0,52.7861,52.7944,52.6944,52.7027,43899.0
2019-09-16 12:45:00,63.21,63.28,63.2,63.28,22383.0,52.711,52.7694,52.7027,52.7694,22383.0
2019-09-16 12:50:00,63.28,63.34,63.27,63.3,19247.0,52.7694,52.8194,52.7611,52.7861,19247.0
2019-09-16 12:55:00,63.29,63.29,63.18,63.19,33945.0,52.7777,52.7777,52.686,52.6944,33945.0
2019-09-16 13:00:00,63.19,63.23,63.18,63.21,37337.0,52.6944,52.7277,52.686,52.711,37337.0
2019-09-16 13:05:00,63.22,63.3,63.2,63.3,38848.0,52.7194,52.7861,52.7027,52.7861,38848.0
2019-09-16 13:10:00,63.29,63.41,63.28,63.41,32514.0,52.7777,52.8778,52.7694,52.8778,32514.0
2019-09-16 13:15:00,63.4,63.4,63.34,63.36,18650.0,52.8695,52.8695,52.8194,52.8361,18650.0
2019-09-16 13:20:00,63.36,63.39,63.34,63.37,25273.0,52.8361,52.8611,52.8194,52.8445,25273.0
2019-09-16 13:25:00,63.37,63.4,63.34,63.36,20269.0,52.8445,52.8695,52.8194,52.8361,20269.0
2019-09-16 13:30:00,63.37,63.39,63.32,63.33,39073.0,52.8445,52.8611,52.8028,52.8111,39073.0
2019-09-16 13:35:00,63.33,63.37,63.32,63.37,38497.0,52.8111,52.8445,52.8028,52.8445,38497.0
2019-09-16 13:40:00,63.37,63.43,63.36,63.39,22250.0,52.8445,52.8945,52.8361,52.8611,22250.0
2019-09-16 13:45:00,63.4,63.41,63.35,63.4,15815.0,52.8695,52.8778,52.8278,52.8695,15815.0
2019-09-16 13:50:00,63.4,63.42,63.35,63.39,20376.0,52.8695,52.8862,52.8278,52.8611,20376.0
2019-09-16 13:55:00,63.39,63.53,63.38,63.47,55536.0,52.8611,52.9779,52.8528,52.9279,55536.0
2019-09-16 14:00:00,63.47,63.56,63.47,63.48,47495.0,52.9279,53.0029,52.9279,52.9362,47495.0
2019-09-16 14:05:00,63.47,63.47,63.41,63.42,29889.0,52.9279,52.9279,52.8778,52.8862,29889.0
2019-09-16 14:10:00,63.42,63.51,63.41,63.49,23866.0,52.8862,52.9612,52.8778,52.9445,23866.0
2019-09-16 14:15:00,63.48,63.53,63.47,63.51,28693.0,52.9362,52.9779,52.9279,52.9612,28693.0
2019-09-16 14:20:00,63.5,63.52,63.46,63.48,42686.0,52.9529,52.9695,52.9195,52.9362,42686.0
2019-09-16 14:25:00,63.48,63.53,63.47,63.52,19232.0,52.9362,52.9779,52.9279,52.9695,19232.0
2019-09-16 14:30:00,63.51,63.52,63.47,63.49,14037.0,52.9612,52.9695,52.9279,52.9445,14037.0
2019-09-16 14:35:00,63.49,63.49,63.43,63.43,27270.0,52.9445,52.9445,52.8945,52.8945,27270.0
2019-09-16 14:40:00,63.44,63.49,63.43,63.46,35085.0,52.9028,52.9445,52.8945,52.9195,35085.0
2019-09-16 14:45:00,63.46,63.51,63.45,63.51,25792.0,52.9195,52.9612,52.9112,52.9612,25792.0
2019-09-16 14:50:00,63.51,63.53,63.47,63.47,22227.0,52.9612,52.9779,52.9279,52.9279,22227.0
2019-09-16 14:55:00,63.46,63.5,63.46,63.48,21181.0,52.9195,52.9529,52.9195,52.9362,21181.0
2019-09-16 15:00:00,63.48,63.5,63.4,63.44,23947.0,52.9362,52.9529,52.8695,52.9028,23947.0
2019-09-16 15:05:00,63.45,63.46,63.42,63.44,41550.0,52.9112,52.9195,52.8862,52.9028,41550.0
2019-09-16 15:10:00,63.44,63.53,63.43,63.49,32973.0,52.9028,52.9779,52.8945,52.9445,32973.0
2019-09-16 15:15:00,63.49,63.49,63.43,63.44,26321.0,52.9445,52.9445,52.8945,52.9028,26321.0
2019-09-16 15:20:00,63.43,63.46,63.41,63.44,42388.0,52.8945,52.9195,52.8778,52.9028,42388.0
2019-09-16 15:25:00,63.44,63.48,63.39,63.39,47675.0,52.9028,52.9362,52.8611,52.8611,47675.0
2019-09-16 15:30:00,63.39,63.47,63.38,63.46,43499.0,52.8611,52.9279,52.8528,52.9195,43499.0
2019-09-16 15:35:00,63.46,63.5,63.45,63.48,43149.0,52.9195,52.9529,52.9112,52.9362,43149.0
2019-09-16 15:40:00,63.48,63.51,63.45,63.51,67125.0,52.9362,52.9612,52.9112,52.9612,67125.0
2019-09-16 15:45:00,63.51,63.55,63.48,63.5,55462.0,52.9612,52.9946,52.9362,52.9529,55462.0
2019-09-16 15:50:00,63.49,63.53,63.46,63.52,102065.0,52.9445,52.9779,52.9195,52.9695,102065.0
2019-09-16 15:55:00,63.52,63.55,63.43,63.43,258665.0,52.9695,52.9946,52.8945,52.8945,258665.0
2019-09-17 09:30:00,63.5,63.75,63.42,63.53,134081.0,52.9529,53.1613,52.8862,52.9779,134081.0
2019-09-17 09:35:00,63.5,63.62,63.35,63.62,46478.0,52.9529,53.0529,52.8278,53.0529,46478.0
2019-09-17 09:40:00,63.62,63.68,63.27,63.27,56997.0,53.0529,53.103,52.7611,52.7611,56997.0
2019-09-17 09:45:00,63.27,63.35,63.15,63.2,70419.0,52.7611,52.8278,52.661,52.7027,70419.0
2019-09-17 09:50:00,63.21,63.46,63.17,63.46,75328.0,52.711,52.9195,52.6777,52.9195,75328.0
2019-09-17 09:55:00,63.46,63.53,63.43,63.53,47594.0,52.9195,52.9779,52.8945,52.9779,47594.0
2019-09-17 10:00:00,63.54,63.55,63.39,63.4,44886.0,52.9862,52.9946,52.8611,52.8695,44886.0
2019-09-17 10:05:00,63.39,63.39,63.2,63.33,37560.0,52.8611,52.8611,52.7027,52.8111,37560.0
2019-09-17 10:10:00,63.33,63.48,63.29,63.44,26568.0,52.8111,52.9362,52.7777,52.9028,26568.0
2019-09-17 10:15:00,63.45,63.5,63.37,63.45,28565.0,52.9112,52.9529,52.8445,52.9112,28565.0
2019-09-17 10:20:00,63.45,63.54,63.35,63.54,36200.0,52.9112,52.9862,52.8278,52.9862,36200.0
2019-09-17 10:25:00,63.54,63.55,63.47,63.53,26009.0,52.9862,52.9946,52.9279,52.9779,26009.0
2019-09-17 10:30:00,63.54,63.65,63.54,63.61,52491.0,52.9862,53.078,52.9862,53.0446,52491.0
2019-09-17 10:35:00,63.61,63.65,63.57,63.61,37885.0,53.0446,53.078,53.0112,53.0446,37885.0
2019-09-17 10:40:00,63.61,63.62,63.51,63.52,28508.0,53.0446,53.0529,52.9612,52.9695,28508.0
2019-09-17 10:45:00,63.51,63.58,63.43,63.56,70160.0,52.9612,53.0196,52.8945,53.0029,70160.0
2019-09-17 10:50:00,63.56,63.59,63.51,63.55,34322.0,53.0029,53.0279,52.9612,52.9946,34322.0
2019-09-17 10:55:00,63.58,63.59,63.51,63.54,39658.0,53.0196,53.0279,52.9612,52.9862,39658.0
2019-09-17 11:00:00,63.53,63.7,63.51,63.65,63517.0,52.9779,53.1196,52.9612,53.078,63517.0
2019-09-17 11:05:00,63.64,63.74,63.63,63.71,90076.0,53.0696,53.153,53.0613,53.128,90076.0
2019-09-17 11:10:00,63.71,63.71,63.57,63.58,43318.0,53.128,53.128,53.0112,53.0196,43318.0
2019-09-17 11:15:00,63.58,63.62,63.53,63.53,23573.0,53.0196,53.0529,52.9779,52.9779,23573.0
2019-09-17 11:20:00,63.54,63.59,63.48,63.52,40509.0,52.9862,53.0279,52.9362,52.9695,40509.0
2019-09-17 11:25:00,63.53,63.56,63.48,63.54,35591.0,52.9779,53.0029,52.9362,52.9862,35591.0
2019-09-17 11:30:00,63.54,63.61,63.54,63.54,52536.0,52.9862,53.0446,52.9862,52.9862,52536.0
2019-09-17 11:35:00,63.55,63.59,63.52,63.56,31283.0,52.9946,53.0279,52.9695,53.0029,31283.0
2019-09-17 11:40:00,63.56,63.63,63.56,63.58,38012.0,53.0029,53.0613,53.0029,53.0196,38012.0
2019-09-17 11:45:00,63.59,63.6,63.54,63.54,14124.0,53.0279,53.0363,52.9862,52.9862,14124.0
2019-09-17 11:50:00,63.55,63.59,63.52,63.56,50452.0,52.9946,53.0279,52.9695,53.0029,50452.0
2019-09-17 11:55:00,63.56,63.58,63.53,63.57,24136.0,53.0029,53.0196,52.9779,53.0112,24136.0
2019-09-17 12:00:00,63.58,63.69,63.57,63.67,46453.0,53.0196,53.1113,53.0112,53.0946,46453.0
2019-09-17 12:05:00,63.67,63.68,63.61,63.67,19226.0,53.0946,53.103,53.0446,53.0946,19226.0
2019-09-17 12:10:00,63.67,63.69,63.61,63.63,21567.0,53.0946,53.1113,53.0446,53.0613,21567.0
2019-09-17 12:15:00,63.63,63.69,63.62,63.67,77108.0,53.0613,53.1113,53.0529,53.0946,77108.0
2019-09-17 12:20:00,63.68,63.68,63.62,63.63,16219.0,53.103,53.103,53.0529,53.0613,16219.0
2019-09-17 12:25:00,63.64,63.65,63.62,63.65,28031.0,53.0696,53.078,53.0529,53.078,28031.0
2019-09-17 12:30:00,63.65,63.66,63.56,63.57,22166.0,53.078,53.0863,53.0029,53.0112,22166.0
2019-09-17 12:35:00,63.57,63.57,63.47,63.5,32328.0,53.0112,53.0112,52.9279,52.9529,32328.0
2019-09-17 12:40:00,63.51,63.54,63.49,63.54,21741.0,52.9612,52.9862,52.9445,52.9862,21741.0
2019-09-17 12:45:00,63.54,63.54,63.5,63.53,50490.0,52.9862,52.9862,52.9529,52.9779,50490.0
2019-09-17 12:50:00,63.53,63.54,63.5,63.52,26784.0,52.9779,52.9862,52.9529,52.9695,26784.0
2019-09-17 12:55:00,63.52,63.54,63.51,63.54,23967.0,52.9695,52.9862,52.9612,52.9862,23967.0
2019-09-17 13:00:00,63.54,63.54,63.5,63.52,24933.0,52.9862,52.9862,52.9529,52.9695,24933.0
2019-09-17 13:05:00,63.52,63.6,63.51,63.59,32024.0,52.9695,53.0363,52.9612,53.0279,32024.0
2019-09-17 13:10:00,63.59,63.63,63.52,63.63,61419.0,53.0279,53.0613,52.9695,53.0613,61419.0
2019-09-17 13:15:00,63.62,63.69,63.62,63.66,35739.0,53.0529,53.1113,53.0529,53.0863,35739.0
2019-09-17 13:20:00,63.66,63.67,63.62,63.63,29166.0,53.0863,53.0946,53.0529,53.0613,29166.0
2019-09-17 13:25:00,63.63,63.63,63.58,63.6,31237.0,53.0613,53.0613,53.0196,53.0363,31237.0
2019-09-17 13:30:00,63.59,63.62,63.58,63.58,23025.0,53.0279,53.0529,53.0196,53.0196,23025.0
2019-09-17 13:35:00,63.59,63.62,63.58,63.61,25614.0,53.0279,53.0529,53.0196,53.0446,25614.0
2019-09-17 13:40:00,63.61,63.68,63.59,63.68,59232.0,53.0446,53.103,53.0279,53.103,59232.0
2019-09-17 13:45:00,63.67,63.7,63.65,63.66,32479.0,53.0946,53.1196,53.078,53.0863,32479.0
2019-09-17 13:50:00,63.66,63.67,63.62,63.66,20805.0,53.0863,53.0946,53.0529,53.0863,20805.0
2019-09-17 13:55:00,63.66,63.7,63.61,63.62,32741.0,53.0863,53.1196,53.0446,53.0529,32741.0
2019-09-17 14:00:00,63.63,63.67,63.61,63.64,37359.0,53.0613,53.0946,53.0446,53.0696,37359.0
2019-09-17 14:05:00,63.65,63.65,63.55,63.56,24574.0,53.078,53.078,52.9946,53.0029,24574.0
2019-09-17 14:10:00,63.56,63.6,63.52,63.53,22276.0,53.0029,53.0363,52.9695,52.9779,22276.0
2019-09-17 14:15:00,63.52,63.55,63.51,63.52,16151.0,52.9695,52.9946,52.9612,52.9695,16151.0
2019-09-17 14:20:00,63.52,63.52,63.49,63.51,31332.0,52.9695,52.9695,52.9445,52.9612,31332.0
2019-09-17 14:25:00,63.51,63.51,63.42,63.5,72338.0,52.9612,52.9612,52.8862,52.9529,72338.0
2019-09-17 14:30:00,63.5,63.5,63.45,63.5,32842.0,52.9529,52.9529,52.9112,52.9529,32842.0
2019-09-17 14:35:00,63.49,63.61,63.45,63.6,117131.0,52.9445,53.0446,52.9112,53.0363,117131.0
2019-09-17 14:40:00,63.6,63.63,63.55,63.58,85470.0,53.0363,53.0613,52.9946,53.0196,85470.0
2019-09-17 14:45:00,63.58,63.63,63.57,63.61,32962.0,53.0196,53.0613,53.0112,53.0446,32962.0
2019-09-17 14:50:00,63.62,63.62,63.56,63.57,17719.0,53.0529,53.0529,53.0029,53.0112,17719.0
2019-09-17 14:55:00,63.57,63.57,63.53,63.55,17486.0,53.0112,53.0112,52.9779,52.9946,17486.0
2019-09-17 15:00:00,63.56,63.56,63.5,63.5,32831.0,53.0029,53.0029,52.9529,52.9529,32831.0
2019-09-17 15:05:00,63.51,63.57,63.5,63.53,26580.0,52.9612,53.0112,52.9529,52.9779,26580.0
2019-09-17 15:10:00,63.53,63.53,63.44,63.45,35666.0,52.9779,52.9779,52.9028,52.9112,35666.0
2019-09-17 15:15:00,63.45,63.5,63.42,63.43,33683.0,52.9112,52.9529,52.8862,52.8945,33683.0
2019-09-17 15:20:00,63.42,63.45,63.41,63.41,24929.0,52.8862,52.9112,52.8778,52.8778,24929.0
2019-09-17 15:25:00,63.42,63.46,63.42,63.45,30634.0,52.8862,52.9195,52.8862,52.9112,30634.0
2019-09-17 15:30:00,63.45,63.48,63.44,63.45,37773.0,52.9112,52.9362,52.9028,52.9112,37773.0
2019-09-17 15:35:00,63.46,63.46,63.42,63.45,39392.0,52.9195,52.9195,52.8862,52.9112,39392.0
2019-09-17 15:40:00,63.46,63.47,63.44,63.45,44057.0,52.9195,52.9279,52.9028,52.9112,44057.0
2019-09-17 15:45:00,63.45,63.46,63.38,63.41,87277.0,52.9112,52.9195,52.8528,52.8778,87277.0
2019-09-17 15:50:00,63.41,63.46,63.39,63.46,72681.0,52.8778,52.9195,52.8611,52.9195,72681.0
2019-09-17 15:55:00,63.45,63.49,63.41,63.47,155153.0,52.9112,52.9445,52.8778,52.9279,155153.0
2019-09-18 09:30:00,63.22,63.41,63.06,63.14,115475.0,52.7194,52.8778,52.586,52.6527,115475.0
2019-09-18 09:35:00,63.12,63.54,63.12,63.44,60916.0,52.636,52.9862,52.636,52.9028,60916.0
2019-09-18 09:40:00,63.42,63.44,63.34,63.43,29001.0,52.8862,52.9028,52.8194,52.8945,29001.0
2019-09-18 09:45:00,63.43,63.44,63.32,63.33,36993.0,52.8945,52.9028,52.8028,52.8111,36993.0
2019-09-18 09:50:00,63.34,63.44,63.14,63.19,61644.0,52.8194,52.9028,52.6527,52.6944,61644.0
2019-09-18 09:55:00,63.22,63.31,63.16,63.25,21961.0,52.7194,52.7944,52.6693,52.7444,21961.0
2019-09-18 10:00:00,63.25,63.41,63.24,63.41,28414.0,52.7444,52.8778,52.7361,52.8778,28414.0
2019-09-18 10:05:00,63.41,63.52,63.35,63.47,43421.0,52.8778,52.9695,52.8278,52.9279,43421.0
2019-09-18 10:10:00,63.46,63.48,63.39,63.44,23695.0,52.9195,52.9362,52.8611,52.9028,23695.0
2019-09-18 10:15:00,63.45,63.45,63.25,63.25,31689.0,52.9112,52.9112,52.7444,52.7444,31689.0
2019-09-18 10:20:00,63.26,63.26,63.17,63.21,44629.0,52.7527,52.7527,52.6777,52.711,44629.0
2019-09-18 10:25:00,63.22,63.24,63.16,63.2,36383.0,52.7194,52.7361,52.6693,52.7027,36383.0
2019-09-18 10:30:00,63.19,63.23,63.19,63.23,24560.0,52.6944,52.7277,52.6944,52.7277,24560.0
2019-09-18 10:35:00,63.23,63.25,63.18,63.23,18895.0,52.7277,52.7444,52.686,52.7277,18895.0
2019-09-18 10:40:00,63.22,63.23,63.17,63.2,24243.0,52.7194,52.7277,52.6777,52.7027,24243.0
2019-09-18 10:45:00,63.2,63.21,63.17,63.17,21740.0,52.7027,52.711,52.6777,52.6777,21740.0
2019-09-18 10:50:00,63.18,63.24,63.1,63.1,44812.0,52.686,52.7361,52.6193,52.6193,44812.0
2019-09-18 10:55:00,63.11,63.11,62.93,63.01,174818.0,52.6276,52.6276,52.4775,52.5443,174818.0
2019-09-18 11:00:00,63.02,63.05,62.97,63.01,144730.0,52.5526,52.5776,52.5109,52.5443,144730.0
2019-09-18 11:05:00,63.01,63.02,62.86,62.87,64716.0,52.5443,52.5526,52.4192,52.4275,64716.0
2019-09-18 11:10:00,62.87,62.92,62.81,62.86,75758.0,52.4275,52.4692,52.3775,52.4192,75758.0
2019-09-18 11:15:00,62.85,62.92,62.82,62.86,65148.0,52.4108,52.4692,52.3858,52.4192,65148.0
2019-09-18 11:20:00,62.86,62.88,62.79,62.8,56780.0,52.4192,52.4358,52.3608,52.3691,56780.0
2019-09-18 11:25:00,62.81,62.85,62.77,62.8,43241.0,52.3775,52.4108,52.3441,52.3691,43241.0
2019-09-18 11:30:00,62.81,62.83,62.78,62.81,24937.0,52.3775,52.3942,52.3525,52.3775,24937.0
2019-09-18 11:35:00,62.81,62.81,62.74,62.8,71857.0,52.3775,52.3775,52.3191,52.3691,71857.0
2019-09-18 11:40:00,62.8,62.84,62.76,62.81,26264.0,52.3691,52.4025,52.3358,52.3775,26264.0
2019-09-18 11:45:00,62.82,62.83,62.79,62.8,33855.0,52.3858,52.3942,52.3608,52.3691,33855.0
2019-09-18 11:50:00,62.8,62.84,62.79,62.84,31886.0,52.3691,52.4025,52.3608,52.4025,31886.0
2019-09-18 11:55:00,62.84,62.92,62.83,62.89,24011.0,52.4025,52.4692,52.3942,52.4442,24011.0
2019-09-18 12:00:00,62.89,62.91,62.79,62.8,81014.0,52.4442,52.4609,52.3608,52.3691,81014.0
2019-09-18 12:05:00,62.8,62.87,62.76,62.82,56541.0,52.3691,52.4275,52.3358,52.3858,56541.0
2019-09-18 12:10:00,62.82,62.86,62.79,62.85,33062.0,52.3858,52.4192,52.3608,52.4108,33062.0
2019-09-18 12:15:00,62.85,62.89,62.82,62.85,32903.0,52.4108,52.4442,52.3858,52.4108,32903.0
2019-09-18 12:20:00,62.86,62.92,62.85,62.92,17661.0,52.4192,52.4692,52.4108,52.4692,17661.0
2019-09-18 12:25:00,62.91,62.93,62.86,62.87,19043.0,52.4609,52.4775,52.4192,52.4275,19043.0
2019-09-18 12:30:00,62.87,62.89,62.84,62.85,31499.0,52.4275,52.4442,52.4025,52.4108,31499.0
2019-09-18 12:35:00,62.84,62.87,62.82,62.87,25627.0,52.4025,52.4275,52.3858,52.4275,25627.0
2019-09-18 12:40:00,62.86,62.92,62.83,62.89,36247.0,52.4192,52.4692,52.3942,52.4442,36247.0
2019-09-18 12:45:00,62.9,62.92,62.87,62.92,28541.0,52.4525,52.4692,52.4275,52.4692,28541.0
2019-09-18 12:50:00,62.92,62.94,62.88,62.92,22097.0,52.4692,52.4859,52.4358,52.4692,22097.0
2019-09-18 12:55:00,62.91,62.96,62.9,62.95,52069.0,52.4609,52.5026,52.4525,52.4942,52069.0
2019-09-18 13:00:00,62.95,62.97,62.92,62.93,25719.0,52.4942,52.5109,52.4692,52.4775,25719.0
2019-09-18 13:05:00,62.93,62.96,62.9,62.95,25816.0,52.4775,52.5026,52.4525,52.4942,25816.0
2019-09-18 13:10:00,62.95,62.95,62.91,62.92,19956.0,52.4942,52.4942,52.4609,52.4692,19956.0
2019-09-18 13:15:00,62.93,63.01,62.92,63.0,35319.0,52.4775,52.5443,52.4692,52.5359,35319.0
2019-09-18 13:20:00,63.01,63.05,62.99,63.03,30222.0,52.5443,52.5776,52.5276,52.5609,30222.0
2019-09-18 13:25:00,63.04,63.05,62.99,63.04,14849.0,52.5693,52.5776,52.5276,52.5693,14849.0
2019-09-18 13:30:00,63.03,63.08,63.01,63.01,20535.0,52.5609,52.6026,52.5443,52.5443,20535.0
2019-09-18 13:35:00,63.02,63.1,63.01,63.1,25159.0,52.5526,52.6193,52.5443,52.6193,25159.0
2019-09-18 13:40:00,63.1,63.15,63.09,63.14,26766.0,52.6193,52.661,52.611,52.6527,26766.0
2019-09-18 13:45:00,63.13,63.19,63.13,63.18,30028.0,52.6443,52.6944,52.6443,52.686,30028.0
2019-09-18 13:50:00,63.18,63.22,63.18,63.22,25215.0,52.686,52.7194,52.686,52.7194,25215.0
2019-09-18 13:55:00,63.22,63.26,63.16,63.19,27031.0,52.7194,52.7527,52.6693,52.6944,27031.0
2019-09-18 14:00:00,63.14,63.28,63.0,63.12,73997.0,52.6527,52.7694,52.5359,52.636,73997.0
2019-09-18 14:05:00,63.14,63.23,63.05,63.05,41378.0,52.6527,52.7277,52.5776,52.5776,41378.0
2019-09-18 14:10:00,63.05,63.07,62.88,62.89,29814.0,52.5776,52.5943,52.4358,52.4442,29814.0
2019-09-18 14:15:00,62.89,63.02,62.84,62.85,79543.0,52.4442,52.5526,52.4025,52.4108,79543.0
2019-09-18 14:20:00,62.84,62.94,62.81,62.89,50995.0,52.4025,52.4859,52.3775,52.4442,50995.0
2019-09-18 14:25:00,62.89,62.91,62.81,62.85,49542.0,52.4442,52.4609,52.3775,52.4108,49542.0
2019-09-18 14:30:00,62.85,62.9,62.78,62.9,26434.0,52.4108,52.4525,52.3525,52.4525,26434.0
2019-09-18 14:35:00,62.91,62.95,62.81,62.86,34217.0,52.4609,52.4942,52.3775,52.4192,34217.0
2019-09-18 14:40:00,62.86,62.95,62.81,62.91,49134.0,52.4192,52.4942,52.3775,52.4609,49134.0
2019-09-18 14:45:00,62.9,62.98,62.85,62.97,50144.0,52.4525,52.5192,52.4108,52.5109,50144.0
2019-09-18 14:50:00,62.98,63.09,62.95,63.06,32501.0,52.5192,52.611,52.4942,52.586,32501.0
2019-09-18 14:55:00,63.05,63.07,62.99,63.03,31201.0,52.5776,52.5943,52.5276,52.5609,31201.0
2019-09-18 15:00:00,63.02,63.02,62.89,62.95,34313.0,52.5526,52.5526,52.4442,52.4942,34313.0
2019-09-18 15:05:00,62.95,63.03,62.93,63.02,25125.0,52.4942,52.5609,52.4775,52.5526,25125.0
2019-09-18 15:10:00,63.03,63.06,63.01,63.03,22499.0,52.5609,52.586,52.5443,52.5609,22499.0
2019-09-18 15:15:00,63.03,63.12,63.01,63.09,68634.0,52.5609,52.636,52.5443,52.611,68634.0
2019-09-18 15:20:00,63.09,63.11,63.0,63.03,64518.0,52.611,52.6276,52.5359,52.5609,64518.0
2019-09-18 15:25:00,63.04,63.08,62.98,63.01,46303.0,52.5693,52.6026,52.5192,52.5443,46303.0
2019-09-18 15:30:00,63.02,63.13,62.99,63.13,51154.0,52.5526,52.6443,52.5276,52.6443,51154.0
2019-09-18 15:35:00,63.12,63.15,63.07,63.12,104033.0,52.636,52.661,52.5943,52.636,104033.0
2019-09-18 15:40:00,63.12,63.2,63.1,63.2,83979.0,52.636,52.7027,52.6193,52.7027,83979.0
2019-09-18 15:45:00,63.2,63.22,63.15,63.18,57242.0,52.7027,52.7194,52.661,52.686,57242.0
2019-09-18 15:50:00,63.18,63.21,63.13,63.19,84315.0,52.686,52.711,52.6443,52.6944,84315.0
2019-09-18 15:55:00,63.19,63.27,63.19,63.26,204733.0,52.6944,52.7611,52.6944,52.7527,204733.0
2019-09-19 09:30:00,63.45,63.53,63.31,63.41,130622.0,52.9112,52.9779,52.7944,52.8778,130622.0
2019-09-19 09:35:00,63.43,63.56,63.38,63.49,58559.0,52.8945,53.0029,52.8528,52.9445,58559.0
2019-09-19 09:40:00,63.49,63.57,63.48,63.56,49573.0,52.9445,53.0112,52.9362,53.0029,49573.0
2019-09-19 09:45:00,63.58,63.67,63.52,63.58,143153.0,53.0196,53.0946,52.9695,53.0196,143153.0
2019-09-19 09:50:00,63.58,63.59,63.28,63.31,82162.0,53.0196,53.0279,52.7694,52.7944,82162.0
2019-09-19 09:55:00,63.34,63.5,63.32,63.49,38320.0,52.8194,52.9529,52.8028,52.9445,38320.0
2019-09-19 10:00:00,63.5,63.56,63.44,63.53,50767.0,52.9529,53.0029,52.9028,52.9779,50767.0
2019-09-19 10:05:00,63.54,63.6,63.54,63.56,30741.0,52.9862,53.0363,52.9862,53.0029,30741.0
2019-09-19 10:10:00,63.55,63.69,63.53,63.63,57122.0,52.9946,53.1113,52.9779,53.0613,57122.0
2019-09-19 10:15:00,63.64,63.77,63.63,63.77,48162.0,53.0696,53.178,53.0613,53.178,48162.0
2019-09-19 10:20:00,63.77,63.78,63.63,63.72,46620.0,53.178,53.1864,53.0613,53.1363,46620.0
2019-09-19 10:25:00,63.72,63.72,63.64,63.67,23378.0,53.1363,53.1363,53.0696,53.0946,23378.0
2019-09-19 10:30:00,63.66,63.68,63.56,63.58,29396.0,53.0863,53.103,53.0029,53.0196,29396.0
2019-09-19 10:35:00,63.57,63.67,63.56,63.65,49805.0,53.0112,53.0946,53.0029,53.078,49805.0
2019-09-19 10:40:00,63.66,63.74,63.65,63.67,31527.0,53.0863,53.153,53.078,53.0946,31527.0
2019-09-19 10:45:00,63.67,63.71,63.63,63.65,45205.0,53.0946,53.128,53.0613,53.078,45205.0
2019-09-19 10:50:00,63.65,63.66,63.59,63.61,30983.0,53.078,53.0863,53.0279,53.0446,30983.0
2019-09-19 10:55:00,63.61,63.61,63.46,63.51,52459.0,53.0446,53.0446,52.9195,52.9612,52459.0
2019-09-19 11:00:00,63.52,63.54,63.47,63.48,61034.0,52.9695,52.9862,52.9279,52.9362,61034.0
2019-09-19 11:05:00,63.49,63.5,63.43,63.45,34090.0,52.9445,52.9529,52.8945,52.9112,34090.0
2019-09-19 11:10:00,63.45,63.48,63.33,63.41,51112.0,52.9112,52.9362,52.8111,52.8778,51112.0
2019-09-19 11:15:00,63.41,63.51,63.39,63.51,38547.0,52.8778,52.9612,52.8611,52.9612,38547.0
2019-09-19 11:20:00,63.52,63.6,63.51,63.52,42120.0,52.9695,53.0363,52.9612,52.9695,42120.0
2019-09-19 11:25:00,63.52,63.61,63.51,63.54,25285.0,52.9695,53.0446,52.9612,52.9862,25285.0
2019-09-19 11:30:00,63.54,63.6,63.54,63.58,23066.0,52.9862,53.0363,52.9862,53.0196,23066.0
2019-09-19 11:35:00,63.58,63.65,63.55,63.65,31931.0,53.0196,53.078,52.9946,53.078,31931.0
2019-09-19 11:40:00,63.64,63.64,63.55,63.64,45284.0,53.0696,53.0696,52.9946,53.0696,45284.0
2019-09-19 11:45:00,63.64,63.8,63.63,63.79,84295.0,53.0696,53.203,53.0613,53.1947,84295.0
2019-09-19 11:50:00,63.79,63.8,63.71,63.72,46200.0,53.1947,53.203,53.128,53.1363,46200.0
2019-09-19 11:55:00,63.71,63.77,63.7,63.74,58039.0,53.128,53.178,53.1196,53.153,58039.0
2019-09-19 12:00:00,63.75,63.87,63.75,63.85,24393.0,53.1613,53.2614,53.1613,53.2447,24393.0
2019-09-19 12:05:00,63.86,63.93,63.83,63.9,31773.0,53.2531,53.3114,53.2281,53.2864,31773.0
2019-09-19 12:10:00,63.91,63.92,63.86,63.88,16277.0,53.2948,53.3031,53.2531,53.2698,16277.0
2019-09-19 12:15:00,63.88,63.89,63.8,63.83,22169.0,53.2698,53.2781,53.203,53.2281,22169.0
2019-09-19 12:20:00,63.83,63.85,63.78,63.78,14172.0,53.2281,53.2447,53.1864,53.1864,14172.0
2019-09-19 12:25:00,63.79,63.8,63.7,63.8,108013.0,53.1947,53.203,53.1196,53.203,108013.0
2019-09-19 12:30:00,63.8,63.87,63.79,63.85,31829.0,53.203,53.2614,53.1947,53.2447,31829.0
2019-09-19 12:35:00,63.85,63.89,63.82,63.86,26376.0,53.2447,53.2781,53.2197,53.2531,26376.0
2019-09-19 12:40:00,63.86,63.89,63.85,63.89,20481.0,53.2531,53.2781,53.2447,53.2781,20481.0
2019-09-19 12:45:00,63.88,63.92,63.88,63.9,29798.0,53.2698,53.3031,53.2698,53.2864,29798.0
2019-09-19 12:50:00,63.89,63.9,63.83,63.85,18020.0,53.2781,53.2864,53.2281,53.2447,18020.0
2019-09-19 12:55:00,63.85,63.87,63.81,63.82,13876.0,53.2447,53.2614,53.2114,53.2197,13876.0
2019-09-19 13:00:00,63.83,63.91,63.74,63.9,165590.0,53.2281,53.2948,53.153,53.2864,165590.0
2019-09-19 13:05:00,63.9,63.97,63.89,63.97,45739.0,53.2864,53.3448,53.2781,53.3448,45739.0
2019-09-19 13:10:00,63.96,64.0,63.95,63.99,24355.0,53.3365,53.3698,53.3281,53.3615,24355.0
2019-09-19 13:15:00,63.99,64.03,63.96,64.03,55934.0,53.3615,53.3948,53.3365,53.3948,55934.0
2019-09-19 13:20:00,64.02,64.02,63.96,63.98,15314.0,53.3865,53.3865,53.3365,53.3531,15314.0
2019-09-19 13:25:00,63.98,63.98,63.95,63.95,17706.0,53.3531,53.3531,53.3281,53.3281,17706.0
2019-09-19 13:30:00,63.95,63.96,63.86,63.91,30399.0,53.3281,53.3365,53.2531,53.2948,30399.0
2019-09-19 13:35:00,63.91,63.95,63.89,63.92,20011.0,53.2948,53.3281,53.2781,53.3031,20011.0
2019-09-19 13:40:00,63.92,63.92,63.86,63.91,25382.0,53.3031,53.3031,53.2531,53.2948,25382.0
2019-09-19 13:45:00,63.9,63.95,63.88,63.94,26652.0,53.2864,53.3281,53.2698,53.3198,26652.0
2019-09-19 13:50:00,63.93,63.98,63.92,63.93,37928.0,53.3114,53.3531,53.3031,53.3114,37928.0
2019-09-19 13:55:00,63.94,63.94,63.9,63.93,72808.0,53.3198,53.3198,53.2864,53.3114,72808.0
2019-09-19 14:00:00,63.93,63.99,63.9,63.93,58747.0,53.3114,53.3615,53.2864,53.3114,58747.0
2019-09-19 14:05:00,63.93,63.93,63.86,63.89,27272.0,53.3114,53.3114,53.2531,53.2781,27272.0
2019-09-19 14:10:00,63.89,63.9,63.86,63.88,13288.0,53.2781,53.2864,53.2531,53.2698,13288.0
2019-09-19 14:15:00,63.89,63.89,63.85,63.87,20570.0,53.2781,53.2781,53.2447,53.2614,20570.0
2019-09-19 14:20:00,63.88,63.9,63.81,63.83,17932.0,53.2698,53.2864,53.2114,53.2281,17932.0
2019-09-19 14:25:00,63.81,63.84,63.81,63.83,18317.0,53.2114,53.2364,53.2114,53.2281,18317.0
2019-09-19 14:30:00,63.82,63.83,63.75,63.75,32726.0,53.2197,53.2281,53.1613,53.1613,32726.0
2019-09-19 14:35:00,63.74,63.76,63.68,63.69,27001.0,53.153,53.1697,53.103,53.1113,27001.0
2019-09-19 14:40:00,63.69,63.69,63.65,63.65,13315.0,53.1113,53.1113,53.078,53.078,13315.0
2019-09-19 14:45:00,63.66,63.66,63.56,63.6,20779.0,53.0863,53.0863,53.0029,53.0363,20779.0
2019-09-19 14:50:00,63.6,63.64,63.6,63.63,21657.0,53.0363,53.0696,53.0363,53.0613,21657.0
2019-09-19 14:55:00,63.62,63.63,63.58,63.6,27349.0,53.0529,53.0613,53.0196,53.0363,27349.0
2019-09-19 15:00:00,63.6,63.64,63.53,63.56,28102.0,53.0363,53.0696,52.9779,53.0029,28102.0
2019-09-19 15:05:00,63.57,63.6,63.54,63.59,21404.0,53.0112,53.0363,52.9862,53.0279,21404.0
2019-09-19 15:10:00,63.59,63.64,63.57,63.6,37904.0,53.0279,53.0696,53.0112,53.0363,37904.0
2019-09-19 15:15:00,63.6,63.62,63.58,63.61,18361.0,53.0363,53.0529,53.0196,53.0446,18361.0
2019-09-19 15:20:00,63.6,63.65,63.6,63.64,27073.0,53.0363,53.078,53.0363,53.0696,27073.0
2019-09-19 15:25:00,63.65,63.69,63.63,63.66,23945.0,53.078,53.1113,53.0613,53.0863,23945.0
2019-09-19 15:30:00,63.65,63.65,63.49,63.5,53100.0,53.078,53.078,52.9445,52.9529,53100.0
2019-09-19 15:35:00,63.5,63.56,63.48,63.55,32889.0,52.9529,53.0029,52.9362,52.9946,32889.0
2019-09-19 15:40:00,63.54,63.56,63.51,63.54,39605.0,52.9862,53.0029,52.9612,52.9862,39605.0
2019-09-19 15:45:00,63.53,63.53,63.43,63.45,72852.0,52.9779,52.9779,52.8945,52.9112,72852.0
2019-09-19 15:50:00,63.45,63.47,63.42,63.46,77684.0,52.9112,52.9279,52.8862,52.9195,77684.0
2019-09-19 15:55:00,63.47,63.65,63.45,63.61,290825.0,52.9279,53.078,52.9112,53.0446,290825.0
2019-09-20 09:30:00,64.18,64.6,64.11,64.35,1633367.0,53.5199,53.8702,53.4615,53.6617,1633367.0
2019-09-20 09:35:00,64.37,64.53,64.28,64.39,81826.0,53.6784,53.8118,53.6033,53.695,81826.0
2019-09-20 09:40:00,64.41,64.41,64.26,64.32,61091.0,53.7117,53.7117,53.5866,53.6367,61091.0
2019-09-20 09:45:00,64.33,64.39,64.26,64.39,50754.0,53.645,53.695,53.5866,53.695,50754.0
2019-09-20 09:50:00,64.39,64.45,64.26,64.43,76804.0,53.695,53.7451,53.5866,53.7284,76804.0
2019-09-20 09:55:00,64.41,64.47,64.34,64.43,53092.0,53.7117,53.7618,53.6533,53.7284,53092.0
2019-09-20 10:00:00,64.44,64.48,64.4,64.42,65995.0,53.7367,53.7701,53.7034,53.7201,65995.0
2019-09-20 10:05:00,64.43,64.46,64.35,64.39,60700.0,53.7284,53.7534,53.6617,53.695,60700.0
2019-09-20 10:10:00,64.4,64.49,64.39,64.44,42691.0,53.7034,53.7784,53.695,53.7367,42691.0
2019-09-20 10:15:00,64.45,64.45,64.33,64.38,45540.0,53.7451,53.7451,53.645,53.6867,45540.0
2019-09-20 10:20:00,64.39,64.45,64.35,64.42,78082.0,53.695,53.7451,53.6617,53.7201,78082.0
2019-09-20 10:25:00,64.42,64.54,64.41,64.52,95873.0,53.7201,53.8201,53.7117,53.8035,95873.0
2019-09-20 10:30:00,64.52,64.69,64.52,64.66,96432.0,53.8035,53.9452,53.8035,53.9202,96432.0
2019-09-20 10:35:00,64.66,64.68,64.57,64.59,61155.0,53.9202,53.9369,53.8451,53.8618,61155.0
2019-09-20 10:40:00,64.6,64.63,64.52,64.53,41797.0,53.8702,53.8952,53.8035,53.8118,41797.0
2019-09-20 10:45:00,64.52,64.58,64.47,64.58,55917.0,53.8035,53.8535,53.7618,53.8535,55917.0
2019-09-20 10:50:00,64.57,64.59,64.48,64.48,24507.0,53.8451,53.8618,53.7701,53.7701,24507.0
2019-09-20 10:55:00,64.48,64.54,64.44,64.53,31963.0,53.7701,53.8201,53.7367,53.8118,31963.0
2019-09-20 11:00:00,64.52,64.57,64.51,64.55,34150.0,53.8035,53.8451,53.7951,53.8285,34150.0
2019-09-20 11:05:00,64.54,64.65,64.54,64.64,43776.0,53.8201,53.9119,53.8201,53.9035,43776.0
2019-09-20 11:10:00,64.63,64.63,64.5,64.56,37236.0,53.8952,53.8952,53.7868,53.8368,37236.0
2019-09-20 11:15:00,64.54,64.54,64.35,64.37,45280.0,53.8201,53.8201,53.6617,53.6784,45280.0
2019-09-20 11:20:00,64.37,64.43,64.33,64.36,30682.0,53.6784,53.7284,53.645,53.67,30682.0
2019-09-20 11:25:00,64.36,64.36,64.28,64.31,51566.0,53.67,53.67,53.6033,53.6283,51566.0
2019-09-20 11:30:00,64.32,64.39,64.31,64.39,28034.0,53.6367,53.695,53.6283,53.695,28034.0
2019-09-20 11:35:00,64.38,64.41,64.36,64.39,50976.0,53.6867,53.7117,53.67,53.695,50976.0
2019-09-20 11:40:00,64.39,64.46,64.37,64.46,29449.0,53.695,53.7534,53.6784,53.7534,29449.0
2019-09-20 11:45:00,64.46,64.46,64.37,64.39,36694.0,53.7534,53.7534,53.6784,53.695,36694.0
2019-09-20 11:50:00,64.38,64.43,64.35,64.42,24694.0,53.6867,53.7284,53.6617,53.7201,24694.0
2019-09-20 11:55:00,64.42,64.43,64.36,64.37,15249.0,53.7201,53.7284,53.67,53.6784,15249.0
2019-09-20 12:00:00,64.38,64.4,64.35,64.36,13069.0,53.6867,53.7034,53.6617,53.67,13069.0
2019-09-20 12:05:00,64.37,64.37,64.31,64.34,22178.0,53.6784,53.6784,53.6283,53.6533,22178.0
2019-09-20 12:10:00,64.34,64.35,64.27,64.29,31388.0,53.6533,53.6617,53.595,53.6117,31388.0
2019-09-20 12:15:00,64.31,64.31,64.25,64.29,25262.0,53.6283,53.6283,53.5783,53.6117,25262.0
2019-09-20 12:20:00,64.29,64.33,64.29,64.31,17040.0,53.6117,53.645,53.6117,53.6283,17040.0
2019-09-20 12:25:00,64.32,64.35,64.28,64.32,42858.0,53.6367,53.6617,53.6033,53.6367,42858.0
2019-09-20 12:30:00,64.32,64.37,64.31,64.34,24695.0,53.6367,53.6784,53.6283,53.6533,24695.0
2019-09-20 12:35:00,64.34,64.35,64.3,64.32,19687.0,53.6533,53.6617,53.62,53.6367,19687.0
2019-09-20 12:40:00,64.31,64.41,64.31,64.39,33994.0,53.6283,53.7117,53.6283,53.695,33994.0
2019-09-20 12:45:00,64.39,64.41,64.37,64.4,48040.0,53.695,53.7117,53.6784,53.7034,48040.0
2019-09-20 12:50:00,64.41,64.48,64.4,64.45,27744.0,53.7117,53.7701,53.7034,53.7451,27744.0
2019-09-20 12:55:00,64.45,64.46,64.37,64.37,27902.0,53.7451,53.7534,53.6784,53.6784,27902.0
2019-09-20 13:00:00,64.38,64.41,64.31,64.41,24621.0,53.6867,53.7117,53.6283,53.7117,24621.0
2019-09-20 13:05:00,64.41,64.43,64.39,64.42,17925.0,53.7117,53.7284,53.695,53.7201,17925.0
2019-09-20 13:10:00,64.41,64.42,64.24,64.26,162311.0,53.7117,53.7201,53.57,53.5866,162311.0
2019-09-20 13:15:00,64.26,64.3,64.01,64.24,181530.0,53.5866,53.62,53.3782,53.57,181530.0
2019-09-20 13:20:00,64.23,64.23,64.11,64.19,44724.0,53.5616,53.5616,53.4615,53.5283,44724.0
2019-09-20 13:25:00,64.19,64.22,64.12,64.17,51154.0,53.5283,53.5533,53.4699,53.5116,51154.0
2019-09-20 13:30:00,64.16,64.2,64.1,64.19,55805.0,53.5032,53.5366,53.4532,53.5283,55805.0
2019-09-20 13:35:00,64.2,64.24,64.19,64.22,47616.0,53.5366,53.57,53.5283,53.5533,47616.0
2019-09-20 13:40:00,64.22,64.27,64.15,64.22,52396.0,53.5533,53.595,53.4949,53.5533,52396.0
2019-09-20 13:45:00,64.23,64.27,64.15,64.18,22621.0,53.5616,53.595,53.4949,53.5199,22621.0
2019-09-20 13:50:00,64.19,64.22,64.12,64.18,39613.0,53.5283,53.5533,53.4699,53.5199,39613.0
2019-09-20 13:55:00,64.17,64.34,64.16,64.34,152499.0,53.5116,53.6533,53.5032,53.6533,152499.0
2019-09-20 14:00:00,64.34,64.4,64.26,64.27,36806.0,53.6533,53.7034,53.5866,53.595,36806.0
2019-09-20 14:05:00,64.27,64.32,64.26,64.31,49741.0,53.595,53.6367,53.5866,53.6283,49741.0
2019-09-20 14:10:00,64.31,64.35,64.26,64.29,45786.0,53.6283,53.6617,53.5866,53.6117,45786.0
2019-09-20 14:15:00,64.28,64.36,64.26,64.36,41977.0,53.6033,53.67,53.5866,53.67,41977.0
2019-09-20 14:20:00,64.36,64.42,64.34,64.35,57228.0,53.67,53.7201,53.6533,53.6617,57228.0
2019-09-20 14:25:00,64.35,64.37,64.29,64.36,88396.0,53.6617,53.6784,53.6117,53.67,88396.0
2019-09-20 14:30:00,64.35,64.4,64.3,64.39,79028.0,53.6617,53.7034,53.62,53.695,79028.0
2019-09-20 14:35:00,64.4,64.45,64.39,64.43,34762.0,53.7034,53.7451,53.695,53.7284,34762.0
2019-09-20 14:40:00,64.43,64.5,64.39,64.5,54640.0,53.7284,53.7868,53.695,53.7868,54640.0
2019-09-20 14:45:00,64.49,64.51,64.47,64.48,41832.0,53.7784,53.7951,53.7618,53.7701,41832.0
2019-09-20 14:50:00,64.48,64.49,64.42,64.46,38007.0,53.7701,53.7784,53.7201,53.7534,38007.0
2019-09-20 14:55:00,64.47,64.47,64.41,64.46,26044.0,53.7618,53.7618,53.7117,53.7534,26044.0
2019-09-20 15:00:00,64.47,64.48,64.42,64.44,31154.0,53.7618,53.7701,53.7201,53.7367,31154.0
2019-09-20 15:05:00,64.44,64.47,64.4,64.45,44757.0,53.7367,53.7618,53.7034,53.7451,44757.0
2019-09-20 15:10:00,64.45,64.48,64.41,64.42,85533.0,53.7451,53.7701,53.7117,53.7201,85533.0
2019-09-20 15:15:00,64.41,64.47,64.4,64.41,38726.0,53.7117,53.7618,53.7034,53.7117,38726.0
2019-09-20 15:20:00,64.41,64.44,64.36,64.37,51950.0,53.7117,53.7367,53.67,53.6784,51950.0
2019-09-20 15:25:00,64.36,64.46,64.35,64.45,83036.0,53.67,53.7534,53.6617,53.7451,83036.0
2019-09-20 15:30:00,64.46,64.47,64.42,64.45,93338.0,53.7534,53.7618,53.7201,53.7451,93338.0
2019-09-20 15:35:00,64.45,64.48,64.43,64.46,162993.0,53.7451,53.7701,53.7284,53.7534,162993.0
2019-09-20 15:40:00,64.46,64.49,64.44,64.45,152194.0,53.7534,53.7784,53.7367,53.7451,152194.0
2019-09-20 15:45:00,64.44,64.45,64.37,64.39,92933.0,53.7367,53.7451,53.6784,53.695,92933.0
2019-09-20 15:50:00,64.4,64.43,64.34,64.35,153530.0,53.7034,53.7284,53.6533,53.6617,153530.0
2019-09-20 15:55:00,64.36,64.43,64.28,64.29,368529.0,53.67,53.7284,53.6033,53.6117,368529.0
2019-09-23 09:30:00,63.93,64.16,63.79,63.97,205325.0,53.3114,53.5032,53.1947,53.3448,205325.0
2019-09-23 09:35:00,64.01,64.12,63.97,64.06,58326.0,53.3782,53.4699,53.3448,53.4199,58326.0
2019-09-23 09:40:00,64.06,64.11,63.99,64.1,53910.0,53.4199,53.4615,53.3615,53.4532,53910.0
2019-09-23 09:45:00,64.1,64.3,64.07,64.3,58959.0,53.4532,53.62,53.4282,53.62,58959.0
2019-09-23 09:50:00,64.3,64.32,64.17,64.2,67975.0,53.62,53.6367,53.5116,53.5366,67975.0
2019-09-23 09:55:00,64.19,64.24,64.09,64.11,38748.0,53.5283,53.57,53.4449,53.4615,38748.0
2019-09-23 10:00:00,64.11,64.14,63.97,64.0,56591.0,53.4615,53.4866,53.3448,53.3698,56591.0
2019-09-23 10:05:00,63.99,64.03,63.93,64.03,73461.0,53.3615,53.3948,53.3114,53.3948,73461.0
2019-09-23 10:10:00,64.01,64.02,63.95,63.98,40019.0,53.3782,53.3865,53.3281,53.3531,40019.0
2019-09-23 10:15:00,63.98,63.99,63.86,63.9,33510.0,53.3531,53.3615,53.2531,53.2864,33510.0
2019-09-23 10:20:00,63.9,64.06,63.89,64.05,37077.0,53.2864,53.4199,53.2781,53.4115,37077.0
2019-09-23 10:25:00,64.05,64.09,64.02,64.07,39979.0,53.4115,53.4449,53.3865,53.4282,39979.0
2019-09-23 10:30:00,64.08,64.12,64.01,64.02,50447.0,53.4365,53.4699,53.3782,53.3865,50447.0
2019-09-23 10:35:00,64.02,64.03,63.97,64.0,41241.0,53.3865,53.3948,53.3448,53.3698,41241.0
2019-09-23 10:40:00,64.0,64.07,63.96,63.97,31971.0,53.3698,53.4282,53.3365,53.3448,31971.0
2019-09-23 10:45:00,63.97,63.99,63.9,63.93,44025.0,53.3448,53.3615,53.2864,53.3114,44025.0
2019-09-23 10:50:00,63.92,63.98,63.87,63.88,179529.0,53.3031,53.3531,53.2614,53.2698,179529.0
2019-09-23 10:55:00,63.88,63.9,63.66,63.66,65478.0,53.2698,53.2864,53.0863,53.0863,65478.0
2019-09-23 11:00:00,63.68,63.7,63.61,63.7,63135.0,53.103,53.1196,53.0446,53.1196,63135.0
2019-09-23 11:05:00,63.69,63.72,63.49,63.51,135571.0,53.1113,53.1363,52.9445,52.9612,135571.0
2019-09-23 11:10:00,63.51,63.58,63.51,63.58,92929.0,52.9612,53.0196,52.9612,53.0196,92929.0
2019-09-23 11:15:00,63.58,63.64,63.53,63.58,93282.0,53.0196,53.0696,52.9779,53.0196,93282.0
2019-09-23 11:20:00,63.58,63.7,63.54,63.57,38919.0,53.0196,53.1196,52.9862,53.0112,38919.0
2019-09-23 11:25:00,63.57,63.62,63.53,63.62,36911.0,53.0112,53.0529,52.9779,53.0529,36911.0
2019-09-23 11:30:00,63.63,63.63,63.53,63.55,62653.0,53.0613,53.0613,52.9779,52.9946,62653.0
2019-09-23 11:35:00,63.55,63.59,63.52,63.59,36671.0,52.9946,53.0279,52.9695,53.0279,36671.0
2019-09-23 11:40:00,63.6,63.61,63.54,63.57,37608.0,53.0363,53.0446,52.9862,53.0112,37608.0
2019-09-23 11:45:00,63.57,63.59,63.52,63.55,40380.0,53.0112,53.0279,52.9695,52.9946,40380.0
2019-09-23 11:50:00,63.55,63.59,63.53,63.59,45157.0,52.9946,53.0279,52.9779,53.0279,45157.0
2019-09-23 11:55:00,63.58,63.6,63.32,63.4,115618.0,53.0196,53.0363,52.8028,52.8695,115618.0
2019-09-23 12:00:00,63.4,63.44,63.38,63.44,65045.0,52.8695,52.9028,52.8528,52.9028,65045.0
2019-09-23 12:05:00,63.44,63.48,63.43,63.47,66586.0,52.9028,52.9362,52.8945,52.9279,66586.0
2019-09-23 12:10:00,63.46,63.48,63.45,63.46,43356.0,52.9195,52.9362,52.9112,52.9195,43356.0
2019-09-23 12:15:00,63.46,63.49,63.45,63.47,38229.0,52.9195,52.9445,52.9112,52.9279,38229.0
2019-09-23 12:20:00,63.47,63.5,63.46,63.5,37193.0,52.9279,52.9529,52.9195,52.9529,37193.0
2019-09-23 12:25:00,63.51,63.54,63.5,63.53,27777.0,52.9612,52.9862,52.9529,52.9779,27777.0
2019-09-23 12:30:00,63.52,63.52,63.45,63.46,24141.0,52.9695,52.9695,52.9112,52.9195,24141.0
2019-09-23 12:35:00,63.47,63.52,63.46,63.47,31311.0,52.9279,52.9695,52.9195,52.9279,31311.0
2019-09-23 12:40:00,63.48,63.53,63.47,63.51,55231.0,52.9362,52.9779,52.9279,52.9612,55231.0
2019-09-23 12:45:00,63.5,63.52,63.45,63.47,57809.0,52.9529,52.9695,52.9112,52.9279,57809.0
2019-09-23 12:50:00,63.47,63.5,63.37,63.4,50733.0,52.9279,52.9529,52.8445,52.8695,50733.0
2019-09-23 12:55:00,63.41,63.45,63.39,63.43,22720.0,52.8778,52.9112,52.8611,52.8945,22720.0
2019-09-23 13:00:00,63.44,63.47,63.43,63.44,26749.0,52.9028,52.9279,52.8945,52.9028,26749.0
2019-09-23 13:05:00,63.44,63.45,63.41,63.44,17510.0,52.9028,52.9112,52.8778,52.9028,17510.0
2019-09-23 13:10:00,63.45,63.46,63.41,63.42,17959.0,52.9112,52.9195,52.8778,52.8862,17959.0
2019-09-23 13:15:00,63.42,63.42,63.36,63.37,34970.0,52.8862,52.8862,52.8361,52.8445,34970.0
2019-09-23 13:20:00,63.36,63.38,63.31,63.32,18351.0,52.8361,52.8528,52.7944,52.8028,18351.0
2019-09-23 13:25:00,63.32,63.37,63.31,63.34,19321.0,52.8028,52.8445,52.7944,52.8194,19321.0
2019-09-23 13:30:00,63.34,63.36,63.27,63.3,73863.0,52.8194,52.8361,52.7611,52.7861,73863.0
2019-09-23 13:35:00,63.29,63.29,63.15,63.23,96570.0,52.7777,52.7777,52.661,52.7277,96570.0
2019-09-23 13:40:00,63.22,63.23,63.18,63.19,20830.0,52.7194,52.7277,52.686,52.6944,20830.0
2019-09-23 13:45:00,63.19,63.22,63.14,63.21,65437.0,52.6944,52.7194,52.6527,52.711,65437.0
2019-09-23 13:50:00,63.23,63.29,63.23,63.25,41287.0,52.7277,52.7777,52.7277,52.7444,41287.0
2019-09-23 13:55:00,63.26,63.26,63.2,63.22,42399.0,52.7527,52.7527,52.7027,52.7194,42399.0
2019-09-23 14:00:00,63.22,63.22,63.1,63.18,52838.0,52.7194,52.7194,52.6193,52.686,52838.0
2019-09-23 14:05:00,63.18,63.26,63.16,63.24,29197.0,52.686,52.7527,52.6693,52.7361,29197.0
2019-09-23 14:10:00,63.23,63.3,63.22,63.28,22952.0,52.7277,52.7861,52.7194,52.7694,22952.0
2019-09-23 14:15:00,63.28,63.36,63.24,63.36,32187.0,52.7694,52.8361,52.7361,52.8361,32187.0
2019-09-23 14:20:00,63.35,63.36,63.34,63.34,39581.0,52.8278,52.8361,52.8194,52.8194,39581.0
2019-09-23 14:25:00,63.35,63.38,63.32,63.36,47451.0,52.8278,52.8528,52.8028,52.8361,47451.0
2019-09-23 14:30:00,63.36,63.4,63.34,63.39,19909.0,52.8361,52.8695,52.8194,52.8611,19909.0
2019-09-23 14:35:00,63.4,63.41,63.38,63.38,26437.0,52.8695,52.8778,52.8528,52.8528,26437.0
2019-09-23 14:40:00,63.38,63.41,63.36,63.39,32244.0,52.8528,52.8778,52.8361,52.8611,32244.0
2019-09-23 14:45:00,63.39,63.39,63.33,63.34,30018.0,52.8611,52.8611,52.8111,52.8194,30018.0
2019-09-23 14:50:00,63.33,63.34,63.29,63.32,29666.0,52.8111,52.8194,52.7777,52.8028,29666.0
2019-09-23 14:55:00,63.31,63.35,63.3,63.33,32459.0,52.7944,52.8278,52.7861,52.8111,32459.0
2019-09-23 15:00:00,63.32,63.34,63.28,63.31,63322.0,52.8028,52.8194,52.7694,52.7944,63322.0
2019-09-23 15:05:00,63.3,63.36,63.28,63.29,56769.0,52.7861,52.8361,52.7694,52.7777,56769.0
2019-09-23 15:10:00,63.29,63.3,63.2,63.3,65048.0,52.7777,52.7861,52.7027,52.7861,65048.0
2019-09-23 15:15:00,63.29,63.36,63.28,63.32,41647.0,52.7777,52.8361,52.7694,52.8028,41647.0
2019-09-23 15:20:00,63.31,63.34,63.27,63.32,29616.0,52.7944,52.8194,52.7611,52.8028,29616.0
2019-09-23 15:25:00,63.32,63.37,63.31,63.33,35194.0,52.8028,52.8445,52.7944,52.8111,35194.0
2019-09-23 15:30:00,63.34,63.38,63.32,63.37,35560.0,52.8194,52.8528,52.8028,52.8445,35560.0
2019-09-23 15:35:00,63.37,63.38,63.31,63.34,45270.0,52.8445,52.8528,52.7944,52.8194,45270.0
2019-09-23 15:40:00,63.35,63.35,63.3,63.33,55318.0,52.8278,52.8278,52.7861,52.8111,55318.0
2019-09-23 15:45:00,63.33,63.4,63.32,63.4,60373.0,52.8111,52.8695,52.8028,52.8695,60373.0
2019-09-23 15:50:00,63.4,63.44,63.27,63.34,173956.0,52.8695,52.9028,52.7611,52.8194,173956.0
2019-09-23 15:55:00,63.34,63.39,63.3,63.33,345342.0,52.8194,52.8611,52.7861,52.8111,345342.0
2019-09-24 09:30:00,63.55,63.76,63.45,63.73,229835.0,52.9946,53.1697,52.9112,53.1447,229835.0
2019-09-24 09:35:00,63.73,63.73,63.38,63.7,101939.0,53.1447,53.1447,52.8528,53.1196,101939.0
2019-09-24 09:40:00,63.7,63.83,63.59,63.67,75216.0,53.1196,53.2281,53.0279,53.0946,75216.0
2019-09-24 09:45:00,63.7,63.8,63.58,63.78,73979.0,53.1196,53.203,53.0196,53.1864,73979.0
2019-09-24 09:50:00,63.8,63.87,63.71,63.86,83049.0,53.203,53.2614,53.128,53.2531,83049.0
2019-09-24 09:55:00,63.87,63.87,63.72,63.72,85809.0,53.2614,53.2614,53.1363,53.1363,85809.0
2019-09-24 10:00:00,63.71,63.75,63.66,63.75,47654.0,53.128,53.1613,53.0863,53.1613,47654.0
2019-09-24 10:05:00,63.75,63.81,63.65,63.81,103385.0,53.1613,53.2114,53.078,53.2114,103385.0
2019-09-24 10:10:00,63.8,63.97,63.8,63.95,86026.0,53.203,53.3448,53.203,53.3281,86026.0
2019-09-24 10:15:00,63.96,64.02,63.87,64.0,92542.0,53.3365,53.3865,53.2614,53.3698,92542.0
2019-09-24 10:20:00,64.01,64.05,63.84,63.93,74870.0,53.3782,53.4115,53.2364,53.3114,74870.0
2019-09-24 10:25:00,63.92,63.99,63.89,63.89,62285.0,53.3031,53.3615,53.2781,53.2781,62285.0
2019-09-24 10:30:00,63.89,64.05,63.88,64.03,53739.0,53.2781,53.4115,53.2698,53.3948,53739.0
2019-09-24 10:35:00,64.02,64.16,64.0,64.08,104681.0,53.3865,53.5032,53.3698,53.4365,104681.0
2019-09-24 10:40:00,64.08,64.19,64.06,64.11,95280.0,53.4365,53.5283,53.4199,53.4615,95280.0
2019-09-24 10:45:00,64.12,64.18,64.09,64.11,35388.0,53.4699,53.5199,53.4449,53.4615,35388.0
2019-09-24 10:50:00,64.11,64.14,63.91,64.01,45119.0,53.4615,53.4866,53.2948,53.3782,45119.0
2019-09-24 10:55:00,64.02,64.03,63.95,63.97,26213.0,53.3865,53.3948,53.3281,53.3448,26213.0
2019-09-24 11:00:00,63.98,63.99,63.86,63.89,44474.0,53.3531,53.3615,53.2531,53.2781,44474.0
2019-09-24 11:05:00,63.9,63.93,63.74,63.74,48201.0,53.2864,53.3114,53.153,53.153,48201.0
2019-09-24 11:10:00,63.75,63.81,63.73,63.8,29857.0,53.1613,53.2114,53.1447,53.203,29857.0
2019-09-24 11:15:00,63.8,63.81,63.74,63.79,34049.0,53.203,53.2114,53.153,53.1947,34049.0
2019-09-24 11:20:00,63.81,63.88,63.75,63.75,74364.0,53.2114,53.2698,53.1613,53.1613,74364.0
2019-09-24 11:25:00,63.74,63.79,63.68,63.68,43150.0,53.153,53.1947,53.103,53.103,43150.0
2019-09-24 11:30:00,63.67,63.69,63.6,63.65,46742.0,53.0946,53.1113,53.0363,53.078,46742.0
2019-09-24 11:35:00,63.65,63.66,63.51,63.52,60065.0,53.078,53.0863,52.9612,52.9695,60065.0
2019-09-24 11:40:00,63.53,63.57,63.47,63.48,46195.0,52.9779,53.0112,52.9279,52.9362,46195.0
2019-09-24 11:45:00,63.48,63.66,63.47,63.59,34746.0,52.9362,53.0863,52.9279,53.0279,34746.0
2019-09-24 11:50:00,63.6,63.61,63.53,63.55,37871.0,53.0363,53.0446,52.9779,52.9946,37871.0
2019-09-24 11:55:00,63.55,63.62,63.54,63.6,28029.0,52.9946,53.0529,52.9862,53.0363,28029.0
2019-09-24 12:00:00,63.59,63.59,63.52,63.53,31962.0,53.0279,53.0279,52.9695,52.9779,31962.0
2019-09-24 12:05:00,63.53,63.57,63.5,63.53,24223.0,52.9779,53.0112,52.9529,52.9779,24223.0
2019-09-24 12:10:00,63.55,63.55,63.48,63.53,15826.0,52.9946,52.9946,52.9362,52.9779,15826.0
2019-09-24 12:15:00,63.53,63.54,63.42,63.42,12826.0,52.9779,52.9862,52.8862,52.8862,12826.0
2019-09-24 12:20:00,63.42,63.45,63.27,63.33,70791.0,52.8862,52.9112,52.7611,52.8111,70791.0
2019-09-24 12:25:00,63.33,63.38,63.26,63.34,35870.0,52.8111,52.8528,52.7527,52.8194,35870.0
2019-09-24 12:30:00,63.35,63.37,63.29,63.34,17678.0,52.8278,52.8445,52.7777,52.8194,17678.0
2019-09-24 12:35:00,63.34,63.35,63.1,63.11,64809.0,52.8194,52.8278,52.6193,52.6276,64809.0
2019-09-24 12:40:00,63.11,63.12,62.98,63.06,97283.0,52.6276,52.636,52.5192,52.586,97283.0
2019-09-24 12:45:00,63.07,63.08,63.01,63.05,19436.0,52.5943,52.6026,52.5443,52.5776,19436.0
2019-09-24 12:50:00,63.04,63.05,62.93,62.94,56310.0,52.5693,52.5776,52.4775,52.4859,56310.0
2019-09-24 12:55:00,62.92,62.96,62.88,62.93,52497.0,52.4692,52.5026,52.4358,52.4775,52497.0
2019-09-24 13:00:00,62.93,63.02,62.9,63.02,36473.0,52.4775,52.5526,52.4525,52.5526,36473.0
2019-09-24 13:05:00,63.02,63.05,62.93,62.93,50211.0,52.5526,52.5776,52.4775,52.4775,50211.0
2019-09-24 13:10:00,62.93,62.97,62.86,62.89,41334.0,52.4775,52.5109,52.4192,52.4442,41334.0
2019-09-24 13:15:00,62.89,62.9,62.82,62.86,53484.0,52.4442,52.4525,52.3858,52.4192,53484.0
2019-09-24 13:20:00,62.86,62.87,62.81,62.83,37360.0,52.4192,52.4275,52.3775,52.3942,37360.0
2019-09-24 13:25:00,62.81,62.89,62.8,62.8,53621.0,52.3775,52.4442,52.3691,52.3691,53621.0
2019-09-24 13:30:00,62.8,62.91,62.8,62.87,48172.0,52.3691,52.4609,52.3691,52.4275,48172.0
2019-09-24 13:35:00,62.86,62.96,62.86,62.92,46059.0,52.4192,52.5026,52.4192,52.4692,46059.0
2019-09-24 13:40:00,62.92,62.92,62.85,62.89,29688.0,52.4692,52.4692,52.4108,52.4442,29688.0
2019-09-24 13:45:00,62.88,62.89,62.85,62.88,18318.0,52.4358,52.4442,52.4108,52.4358,18318.0
2019-09-24 13:50:00,62.88,62.91,62.83,62.84,41181.0,52.4358,52.4609,52.3942,52.4025,41181.0
2019-09-24 13:55:00,62.84,62.86,62.82,62.83,45540.0,52.4025,52.4192,52.3858,52.3942,45540.0
2019-09-24 14:00:00,62.82,62.83,62.79,62.81,50969.0,52.3858,52.3942,52.3608,52.3775,50969.0
2019-09-24 14:05:00,62.81,62.85,62.71,62.73,94982.0,52.3775,52.4108,52.2941,52.3108,94982.0
2019-09-24 14:10:00,62.72,63.17,62.67,63.07,144847.0,52.3024,52.6777,52.2607,52.5943,144847.0
2019-09-24 14:15:00,63.08,63.27,63.01,63.24,50421.0,52.6026,52.7611,52.5443,52.7361,50421.0
2019-09-24 14:20:00,63.22,63.28,63.19,63.23,61343.0,52.7194,52.7694,52.6944,52.7277,61343.0
2019-09-24 14:25:00,63.23,63.34,63.2,63.28,54957.0,52.7277,52.8194,52.7027,52.7694,54957.0
2019-09-24 14:30:00,63.27,63.3,63.23,63.24,35409.0,52.7611,52.7861,52.7277,52.7361,35409.0
2019-09-24 14:35:00,63.23,63.36,63.15,63.22,68886.0,52.7277,52.8361,52.661,52.7194,68886.0
2019-09-24 14:40:00,63.22,63.23,63.12,63.18,35220.0,52.7194,52.7277,52.636,52.686,35220.0
2019-09-24 14:45:00,63.2,63.23,63.12,63.22,64033.0,52.7027,52.7277,52.636,52.7194,64033.0
2019-09-24 14:50:00,63.23,63.3,63.14,63.15,50209.0,52.7277,52.7861,52.6527,52.661,50209.0
2019-09-24 14:55:00,63.17,63.2,63.09,63.12,45058.0,52.6777,52.7027,52.611,52.636,45058.0
2019-09-24 15:00:00,63.13,63.18,63.09,63.11,49857.0,52.6443,52.686,52.611,52.6276,49857.0
2019-09-24 15:05:00,63.12,63.15,62.98,62.99,58516.0,52.636,52.661,52.5192,52.5276,58516.0
2019-09-24 15:10:00,62.99,63.1,62.98,63.06,56740.0,52.5276,52.6193,52.5192,52.586,56740.0
2019-09-24 15:15:00,63.06,63.09,63.0,63.06,63632.0,52.586,52.611,52.5359,52.586,63632.0
2019-09-24 15:20:00,63.06,63.06,62.88,62.89,43663.0,52.586,52.586,52.4358,52.4442,43663.0
2019-09-24 15:25:00,62.88,62.94,62.87,62.91,57614.0,52.4358,52.4859,52.4275,52.4609,57614.0
2019-09-24 15:30:00,62.91,62.91,62.83,62.84,69306.0,52.4609,52.4609,52.3942,52.4025,69306.0
2019-09-24 15:35:00,62.85,62.92,62.83,62.91,53845.0,52.4108,52.4692,52.3942,52.4609,53845.0
2019-09-24 15:40:00,62.9,62.97,62.9,62.94,68541.0,52.4525,52.5109,52.4525,52.4859,68541.0
2019-09-24 15:45:00,62.94,63.08,62.89,63.03,125923.0,52.4859,52.6026,52.4442,52.5609,125923.0
2019-09-24 15:50:00,63.02,63.05,62.95,63.01,185678.0,52.5526,52.5776,52.4942,52.5443,185678.0
2019-09-24 15:55:00,63.01,63.04,62.86,62.93,314908.0,52.5443,52.5693,52.4192,52.4775,314908.0
2019-09-25 09:30:00,62.65,62.85,62.47,62.74,196361.0,52.2441,52.4108,52.0939,52.3191,196361.0
2019-09-25 09:35:00,62.72,63.13,62.72,63.03,111777.0,52.3024,52.6443,52.3024,52.5609,111777.0
2019-09-25 09:40:00,63.05,63.14,62.99,63.07,76090.0,52.5776,52.6527,52.5276,52.5943,76090.0
2019-09-25 09:45:00,63.08,63.23,63.03,63.2,151560.0,52.6026,52.7277,52.5609,52.7027,151560.0
2019-09-25 09:50:00,63.21,63.21,63.01,63.02,116835.0,52.711,52.711,52.5443,52.5526,116835.0
2019-09-25 09:55:00,63.0,63.07,62.93,62.96,54090.0,52.5359,52.5943,52.4775,52.5026,54090.0
2019-09-25 10:00:00,62.95,62.95,62.72,62.79,84252.0,52.4942,52.4942,52.3024,52.3608,84252.0
2019-09-25 10:05:00,62.78,62.83,62.7,62.78,85546.0,52.3525,52.3942,52.2857,52.3525,85546.0
2019-09-25 10:10:00,62.78,62.86,62.76,62.81,73439.0,52.3525,52.4192,52.3358,52.3775,73439.0
2019-09-25 10:15:00,62.8,63.0,62.74,62.96,26276.0,52.3691,52.5359,52.3191,52.5026,26276.0
2019-09-25 10:20:00,62.98,62.98,62.79,62.81,37335.0,52.5192,52.5192,52.3608,52.3775,37335.0
2019-09-25 10:25:00,62.81,62.84,62.65,62.81,51948.0,52.3775,52.4025,52.2441,52.3775,51948.0
2019-09-25 10:30:00,62.82,63.06,62.78,63.03,88739.0,52.3858,52.586,52.3525,52.5609,88739.0
2019-09-25 10:35:00,63.02,63.09,62.98,63.01,51808.0,52.5526,52.611,52.5192,52.5443,51808.0
2019-09-25 10:40:00,63.01,63.01,62.9,62.94,58714.0,52.5443,52.5443,52.4525,52.4859,58714.0
2019-09-25 10:45:00,62.94,63.0,62.93,62.97,23780.0,52.4859,52.5359,52.4775,52.5109,23780.0
2019-09-25 10:50:00,62.97,63.16,62.87,63.12,40643.0,52.5109,52.6693,52.4275,52.636,40643.0
2019-09-25 10:55:00,63.11,63.13,63.03,63.08,31119.0,52.6276,52.6443,52.5609,52.6026,31119.0
2019-09-25 11:00:00,63.07,63.12,63.05,63.09,70299.0,52.5943,52.636,52.5776,52.611,70299.0
2019-09-25 11:05:00,63.09,63.11,63.01,63.11,39712.0,52.611,52.6276,52.5443,52.6276,39712.0
2019-09-25 11:10:00,63.11,63.28,63.1,63.2,51375.0,52.6276,52.7694,52.6193,52.7027,51375.0
2019-09-25 11:15:00,63.23,63.29,63.18,63.29,64105.0,52.7277,52.7777,52.686,52.7777,64105.0
2019-09-25 11:20:00,63.29,63.35,63.27,63.28,41394.0,52.7777,52.8278,52.7611,52.7694,41394.0
2019-09-25 11:25:00,63.28,63.31,63.28,63.3,28805.0,52.7694,52.7944,52.7694,52.7861,28805.0
2019-09-25 11:30:00,63.3,63.37,63.22,63.3,90371.0,52.7861,52.8445,52.7194,52.7861,90371.0
2019-09-25 11:35:00,63.31,63.31,63.09,63.17,50663.0,52.7944,52.7944,52.611,52.6777,50663.0
2019-09-25 11:40:00,63.16,63.22,63.14,63.19,23225.0,52.6693,52.7194,52.6527,52.6944,23225.0
2019-09-25 11:45:00,63.17,63.2,63.02,63.08,38004.0,52.6777,52.7027,52.5526,52.6026,38004.0
2019-09-25 11:50:00,63.07,63.08,62.92,62.97,39877.0,52.5943,52.6026,52.4692,52.5109,39877.0
2019-09-25 11:55:00,62.97,63.05,62.95,63.04,57506.0,52.5109,52.5776,52.4942,52.5693,57506.0
2019-09-25 12:00:00,63.03,63.11,62.99,63.11,32079.0,52.5609,52.6276,52.5276,52.6276,32079.0
2019-09-25 12:05:00,63.09,63.27,63.08,63.11,61279.0,52.611,52.7611,52.6026,52.6276,61279.0
2019-09-25 12:10:00,63.12,63.12,63.06,63.09,18591.0,52.636,52.636,52.586,52.611,18591.0
2019-09-25 12:15:00,63.07,63.09,62.99,63.08,36158.0,52.5943,52.611,52.5276,52.6026,36158.0
2019-09-25 12:20:00,63.07,63.21,63.07,63.16,28575.0,52.5943,52.711,52.5943,52.6693,28575.0
2019-09-25 12:25:00,63.15,63.17,63.1,63.13,27800.0,52.661,52.6777,52.6193,52.6443,27800.0
2019-09-25 12:30:00,63.13,63.19,63.12,63.19,14343.0,52.6443,52.6944,52.636,52.6944,14343.0
2019-09-25 12:35:00,63.18,63.18,63.1,63.1,13009.0,52.686,52.686,52.6193,52.6193,13009.0
2019-09-25 12:40:00,63.09,63.11,63.03,63.07,23725.0,52.611,52.6276,52.5609,52.5943,23725.0
2019-09-25 12:45:00,63.06,63.07,63.04,63.07,15084.0,52.586,52.5943,52.5693,52.5943,15084.0
2019-09-25 12:50:00,63.06,63.09,63.02,63.05,15464.0,52.586,52.611,52.5526,52.5776,15464.0
2019-09-25 12:55:00,63.05,63.12,63.0,63.0,24762.0,52.5776,52.636,52.5359,52.5359,24762.0
2019-09-25 13:00:00,63.0,63.02,62.96,63.0,20990.0,52.5359,52.5526,52.5026,52.5359,20990.0
2019-09-25 13:05:00,63.0,63.07,62.99,63.05,13532.0,52.5359,52.5943,52.5276,52.5776,13532.0
2019-09-25 13:10:00,63.05,63.06,63.02,63.06,8895.0,52.5776,52.586,52.5526,52.586,8895.0
2019-09-25 13:15:00,63.06,63.08,62.99,63.0,17893.0,52.586,52.6026,52.5276,52.5359,17893.0
2019-09-25 13:20:00,63.0,63.01,62.97,62.99,21453.0,52.5359,52.5443,52.5109,52.5276,21453.0
2019-09-25 13:25:00,62.98,63.02,62.97,63.0,18644.0,52.5192,52.5526,52.5109,52.5359,18644.0
2019-09-25 13:30:00,63.0,63.03,62.93,62.95,33759.0,52.5359,52.5609,52.4775,52.4942,33759.0
2019-09-25 13:35:00,62.95,62.97,62.93,62.97,23361.0,52.4942,52.5109,52.4775,52.5109,23361.0
2019-09-25 13:40:00,62.96,62.97,62.88,62.88,25551.0,52.5026,52.5109,52.4358,52.4358,25551.0
2019-09-25 13:45:00,62.89,62.94,62.88,62.92,48759.0,52.4442,52.4859,52.4358,52.4692,48759.0
2019-09-25 13:50:00,62.93,63.01,62.9,63.01,18230.0,52.4775,52.5443,52.4525,52.5443,18230.0
2019-09-25 13:55:00,63.01,63.03,62.92,62.92,36517.0,52.5443,52.5609,52.4692,52.4692,36517.0
2019-09-25 14:00:00,62.93,63.02,62.93,62.97,37406.0,52.4775,52.5526,52.4775,52.5109,37406.0
2019-09-25 14:05:00,62.97,62.98,62.93,62.95,28489.0,52.5109,52.5192,52.4775,52.4942,28489.0
2019-09-25 14:10:00,62.95,62.97,62.91,62.91,29914.0,52.4942,52.5109,52.4609,52.4609,29914.0
2019-09-25 14:15:00,62.91,62.91,62.81,62.84,36188.0,52.4609,52.4609,52.3775,52.4025,36188.0
2019-09-25 14:20:00,62.83,62.85,62.79,62.8,28566.0,52.3942,52.4108,52.3608,52.3691,28566.0
2019-09-25 14:25:00,62.8,62.86,62.79,62.83,42604.0,52.3691,52.4192,52.3608,52.3942,42604.0
2019-09-25 14:30:00,62.81,62.81,62.7,62.71,50846.0,52.3775,52.3775,52.2857,52.2941,50846.0
2019-09-25 14:35:00,62.71,62.72,62.66,62.66,48558.0,52.2941,52.3024,52.2524,52.2524,48558.0
2019-09-25 14:40:00,62.68,62.76,62.66,62.73,53122.0,52.2691,52.3358,52.2524,52.3108,53122.0
2019-09-25 14:45:00,62.73,62.77,62.71,62.76,128687.0,52.3108,52.3441,52.2941,52.3358,128687.0
2019-09-25 14:50:00,62.76,62.77,62.73,62.75,74202.0,52.3358,52.3441,52.3108,52.3274,74202.0
2019-09-25 14:55:00,62.75,62.79,62.72,62.79,102872.0,52.3274,52.3608,52.3024,52.3608,102872.0
2019-09-25 15:00:00,62.79,62.8,62.75,62.79,27101.0,52.3608,52.3691,52.3274,52.3608,27101.0
2019-09-25 15:05:00,62.78,62.8,62.74,62.75,24228.0,52.3525,52.3691,52.3191,52.3274,24228.0
2019-09-25 15:10:00,62.74,62.76,62.68,62.69,30975.0,52.3191,52.3358,52.2691,52.2774,30975.0
2019-09-25 15:15:00,62.69,62.7,62.65,62.66,31903.0,52.2774,52.2857,52.2441,52.2524,31903.0
2019-09-25 15:20:00,62.66,62.7,62.65,62.65,45179.0,52.2524,52.2857,52.2441,52.2441,45179.0
2019-09-25 15:25:00,62.66,62.72,62.65,62.71,49686.0,52.2524,52.3024,52.2441,52.2941,49686.0
2019-09-25 15:30:00,62.7,62.7,62.64,62.65,41911.0,52.2857,52.2857,52.2357,52.2441,41911.0
2019-09-25 15:35:00,62.65,62.65,62.52,62.55,112580.0,52.2441,52.2441,52.1356,52.1607,112580.0
2019-09-25 15:40:00,62.54,62.65,62.54,62.59,62541.0,52.1523,52.2441,52.1523,52.194,62541.0
2019-09-25 15:45:00,62.58,62.6,62.54,62.58,62017.0,52.1857,52.2024,52.1523,52.1857,62017.0
2019-09-25 15:50:00,62.59,62.63,62.53,62.59,91464.0,52.194,52.2274,52.144,52.194,91464.0
2019-09-25 15:55:00,62.59,62.63,62.56,62.58,219612.0,52.194,52.2274,52.169,52.1857,219612.0
2019-09-26 09:30:00,62.68,62.78,62.55,62.61,161331.0,52.2691,52.3525,52.1607,52.2107,161331.0
2019-09-26 09:35:00,62.61,62.64,62.38,62.4,106581.0,52.2107,52.2357,52.0189,52.0356,106581.0
2019-09-26 09:40:00,62.39,62.43,62.35,62.4,110955.0,52.0272,52.0606,51.9939,52.0356,110955.0
2019-09-26 09:45:00,62.41,62.49,62.4,62.44,78266.0,52.0439,52.1106,52.0356,52.0689,78266.0
2019-09-26 09:50:00,62.43,62.43,62.24,62.3,92835.0,52.0606,52.0606,51.9022,51.9522,92835.0
2019-09-26 09:55:00,62.29,62.3,62.14,62.15,100537.0,51.9438,51.9522,51.8188,51.8271,100537.0
2019-09-26 10:00:00,62.15,62.21,61.97,62.07,265449.0,51.8271,51.8771,51.677,51.7604,265449.0
2019-09-26 10:05:00,62.07,62.08,61.91,61.92,68108.0,51.7604,51.7687,51.627,51.6353,68108.0
2019-09-26 10:10:00,61.93,61.93,61.84,61.91,148016.0,51.6436,51.6436,51.5686,51.627,148016.0
2019-09-26 10:15:00,61.91,62.0,61.86,61.95,70964.0,51.627,51.702,51.5853,51.6603,70964.0
2019-09-26 10:20:00,61.94,61.98,61.89,61.94,78354.0,51.652,51.6853,51.6103,51.652,78354.0
2019-09-26 10:25:00,61.94,62.06,61.9,62.05,83339.0,51.652,51.752,51.6186,51.7437,83339.0
2019-09-26 10:30:00,62.05,62.09,61.99,61.99,66923.0,51.7437,51.7771,51.6937,51.6937,66923.0
2019-09-26 10:35:00,61.99,62.04,61.9,62.01,86444.0,51.6937,51.7354,51.6186,51.7104,86444.0
2019-09-26 10:40:00,62.01,62.09,61.99,62.02,53540.0,51.7104,51.7771,51.6937,51.7187,53540.0
2019-09-26 10:45:00,62.0,62.0,61.92,61.93,80127.0,51.702,51.702,51.6353,51.6436,80127.0
2019-09-26 10:50:00,61.93,61.97,61.88,61.91,162001.0,51.6436,51.677,51.6019,51.627,162001.0
2019-09-26 10:55:00,61.9,61.91,61.65,61.66,129335.0,51.6186,51.627,51.4101,51.4185,129335.0
2019-09-26 11:00:00,61.66,61.67,61.58,61.67,85084.0,51.4185,51.4268,51.3518,51.4268,85084.0
2019-09-26 11:05:00,61.67,61.72,61.63,61.71,90947.0,51.4268,51.4685,51.3935,51.4602,90947.0
2019-09-26 11:10:00,61.7,61.75,61.65,61.67,89147.0,51.4518,51.4935,51.4101,51.4268,89147.0
2019-09-26 11:15:00,61.66,61.68,61.48,61.64,127851.0,51.4185,51.4352,51.2684,51.4018,127851.0
2019-09-26 11:20:00,61.65,61.65,61.3,61.4,152999.0,51.4101,51.4101,51.1183,51.2017,152999.0
2019-09-26 11:25:00,61.4,61.42,61.22,61.3,129446.0,51.2017,51.2183,51.0516,51.1183,129446.0
2019-09-26 11:30:00,61.3,61.37,61.15,61.22,91255.0,51.1183,51.1767,50.9932,51.0516,91255.0
2019-09-26 11:35:00,61.23,61.34,61.21,61.32,60901.0,51.0599,51.1516,51.0432,51.135,60901.0
2019-09-26 11:40:00,61.33,61.34,61.22,61.23,45053.0,51.1433,51.1516,51.0516,51.0599,45053.0
2019-09-26 11:45:00,61.23,61.24,61.09,61.15,60796.0,51.0599,51.0682,50.9432,50.9932,60796.0
2019-09-26 11:50:00,61.15,61.17,61.03,61.07,88345.0,50.9932,51.0099,50.8931,50.9265,88345.0
2019-09-26 11:55:00,61.08,61.1,60.95,61.1,102403.0,50.9348,50.9515,50.8264,50.9515,102403.0
2019-09-26 12:00:00,61.1,61.17,61.01,61.16,61424.0,50.9515,51.0099,50.8764,51.0015,61424.0
2019-09-26 12:05:00,61.16,61.3,61.15,61.24,59531.0,51.0015,51.1183,50.9932,51.0682,59531.0
2019-09-26 12:10:00,61.23,61.27,61.18,61.23,34984.0,51.0599,51.0933,51.0182,51.0599,34984.0
2019-09-26 12:15:00,61.23,61.39,61.18,61.37,84200.0,51.0599,51.1933,51.0182,51.1767,84200.0
2019-09-26 12:20:00,61.38,61.48,61.35,61.48,37587.0,51.185,51.2684,51.16,51.2684,37587.0
2019-09-26 12:25:00,61.48,61.49,61.41,61.44,41481.0,51.2684,51.2767,51.21,51.235,41481.0
2019-09-26 12:30:00,61.43,61.44,61.34,61.35,45768.0,51.2267,51.235,51.1516,51.16,45768.0
2019-09-26 12:35:00,61.35,61.44,61.32,61.42,50235.0,51.16,51.235,51.135,51.2183,50235.0
2019-09-26 12:40:00,61.44,61.44,61.31,61.32,65438.0,51.235,51.235,51.1266,51.135,65438.0
2019-09-26 12:45:00,61.31,61.37,61.3,61.32,36762.0,51.1266,51.1767,51.1183,51.135,36762.0
2019-09-26 12:50:00,61.32,61.32,61.16,61.16,57842.0,51.135,51.135,51.0015,51.0015,57842.0
2019-09-26 12:55:00,61.17,61.31,61.14,61.31,79244.0,51.0099,51.1266,50.9849,51.1266,79244.0
2019-09-26 13:00:00,61.3,61.4,61.3,61.35,51978.0,51.1183,51.2017,51.1183,51.16,51978.0
2019-09-26 13:05:00,61.34,61.37,61.33,61.35,33791.0,51.1516,51.1767,51.1433,51.16,33791.0
2019-09-26 13:10:00,61.35,61.35,61.25,61.25,29508.0,51.16,51.16,51.0766,51.0766,29508.0
2019-09-26 13:15:00,61.26,61.27,61.17,61.17,34346.0,51.0849,51.0933,51.0099,51.0099,34346.0
2019-09-26 13:20:00,61.18,61.23,61.15,61.21,37241.0,51.0182,51.0599,50.9932,51.0432,37241.0
2019-09-26 13:25:00,61.2,61.23,61.18,61.23,25858.0,51.0349,51.0599,51.0182,51.0599,25858.0
2019-09-26 13:30:00,61.22,61.29,61.22,61.26,19194.0,51.0516,51.1099,51.0516,51.0849,19194.0
2019-09-26 13:35:00,61.26,61.41,61.22,61.39,130944.0,51.0849,51.21,51.0516,51.1933,130944.0
2019-09-26 13:40:00,61.39,61.46,61.38,61.44,24118.0,51.1933,51.2517,51.185,51.235,24118.0
2019-09-26 13:45:00,61.44,61.52,61.42,61.42,45810.0,51.235,51.3017,51.2183,51.2183,45810.0
2019-09-26 13:50:00,61.43,61.48,61.39,61.48,54366.0,51.2267,51.2684,51.1933,51.2684,54366.0
2019-09-26 13:55:00,61.49,61.57,61.47,61.56,60518.0,51.2767,51.3434,51.26,51.3351,60518.0
2019-09-26 14:00:00,61.56,61.64,61.54,61.55,54206.0,51.3351,51.4018,51.3184,51.3268,54206.0
2019-09-26 14:05:00,61.56,61.82,61.55,61.78,68932.0,51.3351,51.5519,51.3268,51.5186,68932.0
2019-09-26 14:10:00,61.78,61.78,61.62,61.66,41786.0,51.5186,51.5186,51.3851,51.4185,41786.0
2019-09-26 14:15:00,61.66,61.76,61.65,61.76,46883.0,51.4185,51.5019,51.4101,51.5019,46883.0
2019-09-26 14:20:00,61.77,61.81,61.75,61.78,31022.0,51.5102,51.5436,51.4935,51.5186,31022.0
2019-09-26 14:25:00,61.77,61.78,61.68,61.72,59120.0,51.5102,51.5186,51.4352,51.4685,59120.0
2019-09-26 14:30:00,61.72,61.77,61.67,61.76,37275.0,51.4685,51.5102,51.4268,51.5019,37275.0
2019-09-26 14:35:00,61.76,61.84,61.75,61.83,41476.0,51.5019,51.5686,51.4935,51.5602,41476.0
2019-09-26 14:40:00,61.82,61.84,61.79,61.82,27345.0,51.5519,51.5686,51.5269,51.5519,27345.0
2019-09-26 14:45:00,61.82,61.87,61.81,61.83,28844.0,51.5519,51.5936,51.5436,51.5602,28844.0
2019-09-26 14:50:00,61.84,61.85,61.75,61.82,40024.0,51.5686,51.5769,51.4935,51.5519,40024.0
2019-09-26 14:55:00,61.82,61.85,61.75,61.77,33023.0,51.5519,51.5769,51.4935,51.5102,33023.0
2019-09-26 15:00:00,61.77,61.87,61.76,61.77,111801.0,51.5102,51.5936,51.5019,51.5102,111801.0
2019-09-26 15:05:00,61.77,61.81,61.7,61.8,81934.0,51.5102,51.5436,51.4518,51.5352,81934.0
2019-09-26 15:10:00,61.79,61.81,61.74,61.76,62368.0,51.5269,51.5436,51.4852,51.5019,62368.0
2019-09-26 15:15:00,61.76,61.81,61.74,61.79,66474.0,51.5019,51.5436,51.4852,51.5269,66474.0
2019-09-26 15:20:00,61.79,61.79,61.68,61.69,45579.0,51.5269,51.5269,51.4352,51.4435,45579.0
2019-09-26 15:25:00,61.69,61.79,61.68,61.73,104107.0,51.4435,51.5269,51.4352,51.4769,104107.0
2019-09-26 15:30:00,61.74,61.76,61.71,61.73,81153.0,51.4852,51.5019,51.4602,51.4769,81153.0
2019-09-26 15:35:00,61.73,61.75,61.68,61.69,62295.0,51.4769,51.4935,51.4352,51.4435,62295.0
2019-09-26 15:40:00,61.69,61.7,61.6,61.62,78984.0,51.4435,51.4518,51.3685,51.3851,78984.0
2019-09-26 15:45:00,61.62,61.65,61.57,61.63,130977.0,51.3851,51.4101,51.3434,51.3935,130977.0
2019-09-26 15:50:00,61.63,61.7,61.57,61.63,170641.0,51.3935,51.4518,51.3434,51.3935,170641.0
2019-09-26 15:55:00,61.63,61.66,61.54,61.61,317523.0,51.3935,51.4185,51.3184,51.3768,317523.0
2019-09-27 09:30:00,61.94,62.21,61.85,61.96,223476.0,51.652,51.8771,51.5769,51.6687,223476.0
2019-09-27 09:35:00,61.96,62.24,61.85,61.86,89073.0,51.6687,51.9022,51.5769,51.5853,89073.0
2019-09-27 09:40:00,61.86,62.04,61.79,62.01,94870.0,51.5853,51.7354,51.5269,51.7104,94870.0
2019-09-27 09:45:00,62.03,62.2,62.01,62.2,110932.0,51.727,51.8688,51.7104,51.8688,110932.0
2019-09-27 09:50:00,62.19,62.28,61.9,61.9,132568.0,51.8605,51.9355,51.6186,51.6186,132568.0
2019-09-27 09:55:00,61.9,61.93,61.83,61.93,76104.0,51.6186,51.6436,51.5602,51.6436,76104.0
2019-09-27 10:00:00,61.89,62.03,61.84,61.92,72951.0,51.6103,51.727,51.5686,51.6353,72951.0
2019-09-27 10:05:00,61.92,62.05,61.88,62.0,55764.0,51.6353,51.7437,51.6019,51.702,55764.0
2019-09-27 10:10:00,62.0,62.01,61.84,61.84,31283.0,51.702,51.7104,51.5686,51.5686,31283.0
2019-09-27 10:15:00,61.8,62.09,61.79,62.09,47343.0,51.5352,51.7771,51.5269,51.7771,47343.0
2019-09-27 10:20:00,62.09,62.22,62.09,62.19,56477.0,51.7771,51.8855,51.7771,51.8605,56477.0
2019-09-27 10:25:00,62.2,62.42,62.19,62.37,117551.0,51.8688,52.0523,51.8605,52.0106,117551.0
2019-09-27 10:30:00,62.37,62.38,62.26,62.29,98446.0,52.0106,52.0189,51.9188,51.9438,98446.0
2019-09-27 10:35:00,62.29,62.32,62.18,62.29,42224.0,51.9438,51.9689,51.8521,51.9438,42224.0
2019-09-27 10:40:00,62.31,62.38,62.29,62.37,38145.0,51.9605,52.0189,51.9438,52.0106,38145.0
2019-09-27 10:45:00,62.38,62.5,62.37,62.41,65090.0,52.0189,52.119,52.0106,52.0439,65090.0
2019-09-27 10:50:00,62.41,62.42,62.22,62.28,46183.0,52.0439,52.0523,51.8855,51.9355,46183.0
2019-09-27 10:55:00,62.28,62.35,62.25,62.34,32227.0,51.9355,51.9939,51.9105,51.9855,32227.0
2019-09-27 11:00:00,62.33,62.35,62.21,62.23,44851.0,51.9772,51.9939,51.8771,51.8938,44851.0
2019-09-27 11:05:00,62.23,62.3,62.19,62.21,45627.0,51.8938,51.9522,51.8605,51.8771,45627.0
2019-09-27 11:10:00,62.21,62.23,62.13,62.18,27094.0,51.8771,51.8938,51.8104,51.8521,27094.0
2019-09-27 11:15:00,62.19,62.22,62.08,62.09,44787.0,51.8605,51.8855,51.7687,51.7771,44787.0
2019-09-27 11:20:00,62.09,62.16,62.07,62.15,60338.0,51.7771,51.8354,51.7604,51.8271,60338.0
2019-09-27 11:25:00,62.15,62.15,62.1,62.12,32395.0,51.8271,51.8271,51.7854,51.8021,32395.0
2019-09-27 11:30:00,62.12,62.15,62.09,62.13,36678.0,51.8021,51.8271,51.7771,51.8104,36678.0
2019-09-27 11:35:00,62.13,62.16,61.72,61.89,59036.0,51.8104,51.8354,51.4685,51.6103,59036.0
2019-09-27 11:40:00,61.89,62.01,61.84,61.84,43908.0,51.6103,51.7104,51.5686,51.5686,43908.0
2019-09-27 11:45:00,61.83,61.95,61.8,61.93,21229.0,51.5602,51.6603,51.5352,51.6436,21229.0
2019-09-27 11:50:00,61.93,61.97,61.85,61.96,27113.0,51.6436,51.677,51.5769,51.6687,27113.0
2019-09-27 11:55:00,61.97,62.07,61.91,61.94,43635.0,51.677,51.7604,51.627,51.652,43635.0
2019-09-27 12:00:00,61.95,61.98,61.83,61.86,23869.0,51.6603,51.6853,51.5602,51.5853,23869.0
2019-09-27 12:05:00,61.85,61.87,61.8,61.85,15292.0,51.5769,51.5936,51.5352,51.5769,15292.0
2019-09-27 12:10:00,61.85,61.92,61.79,61.88,20069.0,51.5769,51.6353,51.5269,51.6019,20069.0
2019-09-27 12:15:00,61.87,61.9,61.8,61.83,14657.0,51.5936,51.6186,51.5352,51.5602,14657.0
2019-09-27 12:20:00,61.82,61.86,61.8,61.85,16452.0,51.5519,51.5853,51.5352,51.5769,16452.0
2019-09-27 12:25:00,61.86,61.89,61.84,61.89,20483.0,51.5853,51.6103,51.5686,51.6103,20483.0
2019-09-27 12:30:00,61.88,61.88,61.82,61.85,17500.0,51.6019,51.6019,51.5519,51.5769,17500.0
2019-09-27 12:35:00,61.85,61.89,61.84,61.85,16498.0,51.5769,51.6103,51.5686,51.5769,16498.0
2019-09-27 12:40:00,61.85,61.91,61.81,61.82,36487.0,51.5769,51.627,51.5436,51.5519,36487.0
2019-09-27 12:45:00,61.83,61.85,61.73,61.74,18380.0,51.5602,51.5769,51.4769,51.4852,18380.0
2019-09-27 12:50:00,61.73,61.81,61.71,61.74,17666.0,51.4769,51.5436,51.4602,51.4852,17666.0
2019-09-27 12:55:00,61.73,61.78,61.61,61.63,27570.0,51.4769,51.5186,51.3768,51.3935,27570.0
2019-09-27 13:00:00,61.63,61.69,61.58,61.69,35113.0,51.3935,51.4435,51.3518,51.4435,35113.0
2019-09-27 13:05:00,61.68,61.83,61.68,61.8,14195.0,51.4352,51.5602,51.4352,51.5352,14195.0
2019-09-27 13:10:00,61.8,61.82,61.77,61.78,14938.0,51.5352,51.5519,51.5102,51.5186,14938.0
2019-09-27 13:15:00,61.78,61.79,61.71,61.73,15522.0,51.5186,51.5269,51.4602,51.4769,15522.0
2019-09-27 13:20:00,61.72,61.75,61.65,61.68,42700.0,51.4685,51.4935,51.4101,51.4352,42700.0
2019-09-27 13:25:00,61.68,61.76,61.67,61.75,18051.0,51.4352,51.5019,51.4268,51.4935,18051.0
2019-09-27 13:30:00,61.76,61.76,61.68,61.74,19397.0,51.5019,51.5019,51.4352,51.4852,19397.0
2019-09-27 13:35:00,61.73,61.75,61.67,61.71,14024.0,51.4769,51.4935,51.4268,51.4602,14024.0
2019-09-27 13:40:00,61.72,61.79,61.72,61.78,17773.0,51.4685,51.5269,51.4685,51.5186,17773.0
2019-09-27 13:45:00,61.76,61.76,61.69,61.7,14921.0,51.5019,51.5019,51.4435,51.4518,14921.0
2019-09-27 13:50:00,61.7,61.76,61.61,61.75,39070.0,51.4518,51.5019,51.3768,51.4935,39070.0
2019-09-27 13:55:00,61.77,61.84,61.72,61.83,37442.0,51.5102,51.5686,51.4685,51.5602,37442.0
2019-09-27 14:00:00,61.84,61.85,61.79,61.82,28874.0,51.5686,51.5769,51.5269,51.5519,28874.0
2019-09-27 14:05:00,61.81,61.81,61.75,61.77,24879.0,51.5436,51.5436,51.4935,51.5102,24879.0
2019-09-27 14:10:00,61.77,61.8,61.75,61.79,14645.0,51.5102,51.5352,51.4935,51.5269,14645.0
2019-09-27 14:15:00,61.79,61.81,61.71,61.78,14701.0,51.5269,51.5436,51.4602,51.5186,14701.0
2019-09-27 14:20:00,61.77,61.83,61.76,61.77,25754.0,51.5102,51.5602,51.5019,51.5102,25754.0
2019-09-27 14:25:00,61.78,61.83,61.75,61.82,21607.0,51.5186,51.5602,51.4935,51.5519,21607.0
2019-09-27 14:30:00,61.8,61.82,61.76,61.79,15194.0,51.5352,51.5519,51.5019,51.5269,15194.0
2019-09-27 14:35:00,61.78,61.82,61.71,61.73,21908.0,51.5186,51.5519,51.4602,51.4769,21908.0
2019-09-27 14:40:00,61.74,61.79,61.73,61.77,21658.0,51.4852,51.5269,51.4769,51.5102,21658.0
2019-09-27 14:45:00,61.78,61.82,61.74,61.77,18007.0,51.5186,51.5519,51.4852,51.5102,18007.0
2019-09-27 14:50:00,61.77,61.77,61.68,61.7,27077.0,51.5102,51.5102,51.4352,51.4518,27077.0
2019-09-27 14:55:00,61.69,61.74,61.68,61.68,18428.0,51.4435,51.4852,51.4352,51.4352,18428.0
2019-09-27 15:00:00,61.69,61.72,61.66,61.7,36846.0,51.4435,51.4685,51.4185,51.4518,36846.0
2019-09-27 15:05:00,61.7,61.7,61.62,61.64,25579.0,51.4518,51.4518,51.3851,51.4018,25579.0
2019-09-27 15:10:00,61.65,61.74,61.64,61.73,30728.0,51.4101,51.4852,51.4018,51.4769,30728.0
2019-09-27 15:15:00,61.72,61.83,61.71,61.81,68826.0,51.4685,51.5602,51.4602,51.5436,68826.0
2019-09-27 15:20:00,61.82,61.92,61.81,61.89,50165.0,51.5519,51.6353,51.5436,51.6103,50165.0
2019-09-27 15:25:00,61.89,61.9,61.79,61.81,32776.0,51.6103,51.6186,51.5269,51.5436,32776.0
2019-09-27 15:30:00,61.8,61.82,61.76,61.81,36516.0,51.5352,51.5519,51.5019,51.5436,36516.0
2019-09-27 15:35:00,61.81,61.86,61.77,61.84,34267.0,51.5436,51.5853,51.5102,51.5686,34267.0
2019-09-27 15:40:00,61.83,61.93,61.83,61.93,41438.0,51.5602,51.6436,51.5602,51.6436,41438.0
2019-09-27 15:45:00,61.93,62.04,61.91,62.03,98991.0,51.6436,51.7354,51.627,51.727,98991.0
2019-09-27 15:50:00,62.03,62.09,61.99,62.07,117854.0,51.727,51.7771,51.6937,51.7604,117854.0
2019-09-27 15:55:00,62.07,62.1,61.97,62.1,238969.0,51.7604,51.7854,51.677,51.7854,238969.0
2019-09-30 09:30:00,62.11,62.32,61.76,62.23,184796.0,51.7937,51.9689,51.5019,51.8938,184796.0
2019-09-30 09:35:00,62.25,62.34,62.14,62.31,45646.0,51.9105,51.9855,51.8188,51.9605,45646.0
2019-09-30 09:40:00,62.31,62.31,62.18,62.24,31582.0,51.9605,51.9605,51.8521,51.9022,31582.0
2019-09-30 09:45:00,62.23,62.31,62.16,62.29,39496.0,51.8938,51.9605,51.8354,51.9438,39496.0
2019-09-30 09:50:00,62.3,62.37,62.25,62.26,39621.0,51.9522,52.0106,51.9105,51.9188,39621.0
2019-09-30 09:55:00,62.26,62.48,62.24,62.46,126736.0,51.9188,52.1023,51.9022,52.0856,126736.0
2019-09-30 10:00:00,62.47,62.57,62.4,62.53,68127.0,52.0939,52.1773,52.0356,52.144,68127.0
2019-09-30 10:05:00,62.53,62.67,62.52,62.67,67331.0,52.144,52.2607,52.1356,52.2607,67331.0
2019-09-30 10:10:00,62.67,62.8,62.63,62.8,91274.0,52.2607,52.3691,52.2274,52.3691,91274.0
2019-09-30 10:15:00,62.8,62.88,62.74,62.85,101920.0,52.3691,52.4358,52.3191,52.4108,101920.0
2019-09-30 10:20:00,62.86,62.88,62.72,62.79,42520.0,52.4192,52.4358,52.3024,52.3608,42520.0
2019-09-30 10:25:00,62.79,62.8,62.63,62.64,36171.0,52.3608,52.3691,52.2274,52.2357,36171.0
2019-09-30 10:30:00,62.64,62.84,62.61,62.8,31003.0,52.2357,52.4025,52.2107,52.3691,31003.0
2019-09-30 10:35:00,62.8,62.86,62.78,62.83,42026.0,52.3691,52.4192,52.3525,52.3942,42026.0
2019-09-30 10:40:00,62.84,62.9,62.81,62.85,61310.0,52.4025,52.4525,52.3775,52.4108,61310.0
2019-09-30 10:45:00,62.84,62.88,62.75,62.87,53180.0,52.4025,52.4358,52.3274,52.4275,53180.0
2019-09-30 10:50:00,62.86,62.98,62.84,62.97,72468.0,52.4192,52.5192,52.4025,52.5109,72468.0
2019-09-30 10:55:00,62.97,62.98,62.84,62.86,73109.0,52.5109,52.5192,52.4025,52.4192,73109.0
2019-09-30 11:00:00,62.86,62.87,62.78,62.8,72285.0,52.4192,52.4275,52.3525,52.3691,72285.0
2019-09-30 11:05:00,62.79,62.85,62.71,62.85,69159.0,52.3608,52.4108,52.2941,52.4108,69159.0
2019-09-30 11:10:00,62.85,62.93,62.82,62.88,45610.0,52.4108,52.4775,52.3858,52.4358,45610.0
2019-09-30 11:15:00,62.88,62.91,62.82,62.83,35478.0,52.4358,52.4609,52.3858,52.3942,35478.0
2019-09-30 11:20:00,62.82,62.9,62.82,62.86,52307.0,52.3858,52.4525,52.3858,52.4192,52307.0
2019-09-30 11:25:00,62.84,62.92,62.83,62.91,32037.0,52.4025,52.4692,52.3942,52.4609,32037.0
2019-09-30 11:30:00,62.91,62.92,62.84,62.87,36572.0,52.4609,52.4692,52.4025,52.4275,36572.0
2019-09-30 11:35:00,62.87,62.93,62.81,62.91,79914.0,52.4275,52.4775,52.3775,52.4609,79914.0
2019-09-30 11:40:00,62.9,62.92,62.86,62.88,44075.0,52.4525,52.4692,52.4192,52.4358,44075.0
2019-09-30 11:45:00,62.9,62.96,62.85,62.96,83953.0,52.4525,52.5026,52.4108,52.5026,83953.0
2019-09-30 11:50:00,62.95,62.98,62.9,62.95,77421.0,52.4942,52.5192,52.4525,52.4942,77421.0
2019-09-30 11:55:00,62.95,62.99,62.93,62.97,57460.0,52.4942,52.5276,52.4775,52.5109,57460.0
2019-09-30 12:00:00,62.98,63.05,62.94,62.96,115615.0,52.5192,52.5776,52.4859,52.5026,115615.0
2019-09-30 12:05:00,62.97,62.99,62.93,62.98,29716.0,52.5109,52.5276,52.4775,52.5192,29716.0
2019-09-30 12:10:00,62.98,63.04,62.97,63.02,40476.0,52.5192,52.5693,52.5109,52.5526,40476.0
2019-09-30 12:15:00,63.02,63.06,63.01,63.02,33311.0,52.5526,52.586,52.5443,52.5526,33311.0
2019-09-30 12:20:00,63.03,63.1,63.01,63.09,36058.0,52.5609,52.6193,52.5443,52.611,36058.0
2019-09-30 12:25:00,63.08,63.17,63.07,63.15,55077.0,52.6026,52.6777,52.5943,52.661,55077.0
2019-09-30 12:30:00,63.16,63.23,63.15,63.2,66562.0,52.6693,52.7277,52.661,52.7027,66562.0
2019-09-30 12:35:00,63.2,63.21,63.12,63.15,48948.0,52.7027,52.711,52.636,52.661,48948.0
2019-09-30 12:40:00,63.15,63.21,63.14,63.18,107615.0,52.661,52.711,52.6527,52.686,107615.0
2019-09-30 12:45:00,63.18,63.19,63.16,63.18,22980.0,52.686,52.6944,52.6693,52.686,22980.0
2019-09-30 12:50:00,63.17,63.21,63.16,63.2,26520.0,52.6777,52.711,52.6693,52.7027,26520.0
2019-09-30 12:55:00,63.2,63.25,63.18,63.22,29333.0,52.7027,52.7444,52.686,52.7194,29333.0
2019-09-30 13:00:00,63.23,63.24,63.2,63.21,15125.0,52.7277,52.7361,52.7027,52.711,15125.0
2019-09-30 13:05:00,63.22,63.27,63.19,63.24,40761.0,52.7194,52.7611,52.6944,52.7361,40761.0
2019-09-30 13:10:00,63.24,63.26,63.2,63.22,26397.0,52.7361,52.7527,52.7027,52.7194,26397.0
2019-09-30 13:15:00,63.22,63.23,63.19,63.22,34132.0,52.7194,52.7277,52.6944,52.7194,34132.0
2019-09-30 13:20:00,63.21,63.27,63.21,63.22,19746.0,52.711,52.7611,52.711,52.7194,19746.0
2019-09-30 13:25:00,63.22,63.25,63.21,63.24,17870.0,52.7194,52.7444,52.711,52.7361,17870.0
2019-09-30 13:30:00,63.24,63.27,63.24,63.25,25191.0,52.7361,52.7611,52.7361,52.7444,25191.0
2019-09-30 13:35:00,63.25,63.35,63.24,63.35,32601.0,52.7444,52.8278,52.7361,52.8278,32601.0
2019-09-30 13:40:00,63.35,63.36,63.33,63.34,32152.0,52.8278,52.8361,52.8111,52.8194,32152.0
2019-09-30 13:45:00,63.35,63.39,63.32,63.36,165435.0,52.8278,52.8611,52.8028,52.8361,165435.0
2019-09-30 13:50:00,63.36,63.41,63.29,63.3,84957.0,52.8361,52.8778,52.7777,52.7861,84957.0
2019-09-30 13:55:00,63.29,63.34,63.25,63.3,51930.0,52.7777,52.8194,52.7444,52.7861,51930.0
2019-09-30 14:00:00,63.29,63.3,63.14,63.14,32055.0,52.7777,52.7861,52.6527,52.6527,32055.0
2019-09-30 14:05:00,63.13,63.18,63.1,63.16,25025.0,52.6443,52.686,52.6193,52.6693,25025.0
2019-09-30 14:10:00,63.16,63.17,63.11,63.15,26909.0,52.6693,52.6777,52.6276,52.661,26909.0
2019-09-30 14:15:00,63.15,63.15,63.02,63.07,26346.0,52.661,52.661,52.5526,52.5943,26346.0
2019-09-30 14:20:00,63.06,63.2,63.06,63.19,51277.0,52.586,52.7027,52.586,52.6944,51277.0
2019-09-30 14:25:00,63.18,63.21,63.13,63.19,27559.0,52.686,52.711,52.6443,52.6944,27559.0
2019-09-30 14:30:00,63.19,63.21,63.16,63.2,19515.0,52.6944,52.711,52.6693,52.7027,19515.0
2019-09-30 14:35:00,63.2,63.3,63.19,63.27,64229.0,52.7027,52.7861,52.6944,52.7611,64229.0
2019-09-30 14:40:00,63.28,63.37,63.28,63.35,59780.0,52.7694,52.8445,52.7694,52.8278,59780.0
2019-09-30 14:45:00,63.36,63.39,63.33,63.35,44160.0,52.8361,52.8611,52.8111,52.8278,44160.0
2019-09-30 14:50:00,63.35,63.41,63.34,63.41,43340.0,52.8278,52.8778,52.8194,52.8778,43340.0
2019-09-30 14:55:00,63.4,63.44,63.35,63.41,64908.0,52.8695,52.9028,52.8278,52.8778,64908.0
2019-09-30 15:00:00,63.4,63.42,63.29,63.31,49126.0,52.8695,52.8862,52.7777,52.7944,49126.0
2019-09-30 15:05:00,63.31,63.35,63.28,63.3,49640.0,52.7944,52.8278,52.7694,52.7861,49640.0
2019-09-30 15:10:00,63.3,63.33,63.28,63.32,32087.0,52.7861,52.8111,52.7694,52.8028,32087.0
2019-09-30 15:15:00,63.31,63.33,63.29,63.31,28427.0,52.7944,52.8111,52.7777,52.7944,28427.0
2019-09-30 15:20:00,63.3,63.35,63.28,63.34,62174.0,52.7861,52.8278,52.7694,52.8194,62174.0
2019-09-30 15:25:00,63.33,63.36,63.3,63.35,67563.0,52.8111,52.8361,52.7861,52.8278,67563.0
2019-09-30 15:30:00,63.35,63.36,63.15,63.16,105552.0,52.8278,52.8361,52.661,52.6693,105552.0
2019-09-30 15:35:00,63.16,63.17,63.09,63.14,71958.0,52.6693,52.6777,52.611,52.6527,71958.0
2019-09-30 15:40:00,63.14,63.14,63.09,63.1,69088.0,52.6527,52.6527,52.611,52.6193,69088.0
2019-09-30 15:45:00,63.11,63.16,63.03,63.05,97787.0,52.6276,52.6693,52.5609,52.5776,97787.0
2019-09-30 15:50:00,63.05,63.2,63.05,63.14,117482.0,52.5776,52.7027,52.5776,52.6527,117482.0
2019-09-30 15:55:00,63.13,63.18,63.04,63.08,333654.0,52.6443,52.686,52.5693,52.6026,333654.0
2019-10-01 09:30:00,63.2,63.25,62.93,62.98,193877.0,52.7027,52.7444,52.4775,52.5192,193877.0
2019-10-01 09:35:00,62.95,63.09,62.84,63.04,105322.0,52.4942,52.611,52.4025,52.5693,105322.0
2019-10-01 09:40:00,63.04,63.3,63.03,63.21,54882.0,52.5693,52.7861,52.5609,52.711,54882.0
2019-10-01 09:45:00,63.21,63.34,63.18,63.3,50140.0,52.711,52.8194,52.686,52.7861,50140.0
2019-10-01 09:50:00,63.3,63.43,63.27,63.43,74260.0,52.7861,52.8945,52.7611,52.8945,74260.0
2019-10-01 09:55:00,63.43,63.56,63.42,63.5,116572.0,52.8945,53.0029,52.8862,52.9529,116572.0
2019-10-01 10:00:00,63.47,63.47,63.14,63.17,82904.0,52.9279,52.9279,52.6527,52.6777,82904.0
2019-10-01 10:05:00,63.19,63.2,62.91,62.92,73072.0,52.6944,52.7027,52.4609,52.4692,73072.0
2019-10-01 10:10:00,62.94,62.98,62.77,62.8,90768.0,52.4859,52.5192,52.3441,52.3691,90768.0
2019-10-01 10:15:00,62.82,62.88,62.75,62.76,62365.0,52.3858,52.4358,52.3274,52.3358,62365.0
2019-10-01 10:20:00,62.75,62.77,62.59,62.62,52848.0,52.3274,52.3441,52.194,52.219,52848.0
2019-10-01 10:25:00,62.63,62.66,62.56,62.66,53026.0,52.2274,52.2524,52.169,52.2524,53026.0
2019-10-01 10:30:00,62.66,62.66,62.57,62.64,65630.0,52.2524,52.2524,52.1773,52.2357,65630.0
2019-10-01 10:35:00,62.64,62.64,62.55,62.61,55297.0,52.2357,52.2357,52.1607,52.2107,55297.0
2019-10-01 10:40:00,62.59,62.59,62.37,62.42,68005.0,52.194,52.194,52.0106,52.0523,68005.0
2019-10-01 10:45:00,62.42,62.47,62.31,62.35,55592.0,52.0523,52.0939,51.9605,51.9939,55592.0
2019-10-01 10:50:00,62.34,62.4,62.28,62.35,50940.0,51.9855,52.0356,51.9355,51.9939,50940.0
2019-10-01 10:55:00,62.34,62.35,62.23,62.25,56525.0,51.9855,51.9939,51.8938,51.9105,56525.0
2019-10-01 11:00:00,62.24,62.24,62.15,62.2,82948.0,51.9022,51.9022,51.8271,51.8688,82948.0
2019-10-01 11:05:00,62.2,62.26,62.15,62.26,56861.0,51.8688,51.9188,51.8271,51.9188,56861.0
2019-10-01 11:10:00,62.26,62.35,62.25,62.28,62471.0,51.9188,51.9939,51.9105,51.9355,62471.0
2019-10-01 11:15:00,62.27,62.36,62.22,62.36,32250.0,51.9272,52.0022,51.8855,52.0022,32250.0
2019-10-01 11:20:00,62.36,62.5,62.34,62.47,34286.0,52.0022,52.119,51.9855,52.0939,34286.0
2019-10-01 11:25:00,62.48,62.5,62.4,62.43,45427.0,52.1023,52.119,52.0356,52.0606,45427.0
2019-10-01 11:30:00,62.42,62.47,62.4,62.41,21711.0,52.0523,52.0939,52.0356,52.0439,21711.0
2019-10-01 11:35:00,62.42,62.49,62.39,62.43,31907.0,52.0523,52.1106,52.0272,52.0606,31907.0
2019-10-01 11:40:00,62.41,62.43,62.25,62.29,37744.0,52.0439,52.0606,51.9105,51.9438,37744.0
2019-10-01 11:45:00,62.28,62.32,62.17,62.17,27484.0,51.9355,51.9689,51.8438,51.8438,27484.0
2019-10-01 11:50:00,62.17,62.26,62.16,62.21,19266.0,51.8438,51.9188,51.8354,51.8771,19266.0
2019-10-01 11:55:00,62.22,62.28,62.19,62.27,27067.0,51.8855,51.9355,51.8605,51.9272,27067.0
2019-10-01 12:00:00,62.26,62.28,62.18,62.19,27093.0,51.9188,51.9355,51.8521,51.8605,27093.0
2019-10-01 12:05:00,62.18,62.19,62.12,62.15,34724.0,51.8521,51.8605,51.8021,51.8271,34724.0
2019-10-01 12:10:00,62.15,62.16,62.03,62.03,46618.0,51.8271,51.8354,51.727,51.727,46618.0
2019-10-01 12:15:00,62.04,62.07,61.98,62.06,65655.0,51.7354,51.7604,51.6853,51.752,65655.0
2019-10-01 12:20:00,62.07,62.11,61.93,61.94,92386.0,51.7604,51.7937,51.6436,51.652,92386.0
2019-10-01 12:25:00,61.95,62.04,61.93,61.95,37039.0,51.6603,51.7354,51.6436,51.6603,37039.0
2019-10-01 12:30:00,61.96,62.05,61.94,62.0,23708.0,51.6687,51.7437,51.652,51.702,23708.0
2019-10-01 12:35:00,62.0,62.0,61.94,61.96,48768.0,51.702,51.702,51.652,51.6687,48768.0
2019-10-01 12:40:00,61.95,62.03,61.95,62.03,36411.0,51.6603,51.727,51.6603,51.727,36411.0
2019-10-01 12:45:00,62.03,62.03,61.96,61.98,22028.0,51.727,51.727,51.6687,51.6853,22028.0
2019-10-01 12:50:00,61.97,62.01,61.91,61.93,36954.0,51.677,51.7104,51.627,51.6436,36954.0
2019-10-01 12:55:00,61.93,61.99,61.86,61.88,67564.0,51.6436,51.6937,51.5853,51.6019,67564.0
2019-10-01 13:00:00,61.87,61.97,61.87,61.97,39735.0,51.5936,51.677,51.5936,51.677,39735.0
2019-10-01 13:05:00,61.96,62.01,61.94,61.97,48701.0,51.6687,51.7104,51.652,51.677,48701.0
2019-10-01 13:10:00,61.97,61.97,61.87,61.88,31610.0,51.677,51.677,51.5936,51.6019,31610.0
2019-10-01 13:15:00,61.88,61.93,61.86,61.88,35528.0,51.6019,51.6436,51.5853,51.6019,35528.0
2019-10-01 13:20:00,61.88,61.95,61.8,61.85,82509.0,51.6019,51.6603,51.5352,51.5769,82509.0
2019-10-01 13:25:00,61.85,61.89,61.82,61.84,54423.0,51.5769,51.6103,51.5519,51.5686,54423.0
2019-10-01 13:30:00,61.84,61.86,61.76,61.78,57136.0,51.5686,51.5853,51.5019,51.5186,57136.0
2019-10-01 13:35:00,61.78,61.84,61.77,61.8,56059.0,51.5186,51.5686,51.5102,51.5352,56059.0
2019-10-01 13:40:00,61.8,61.85,61.77,61.85,48155.0,51.5352,51.5769,51.5102,51.5769,48155.0
2019-10-01 13:45:00,61.85,61.95,61.83,61.94,68807.0,51.5769,51.6603,51.5602,51.652,68807.0
2019-10-01 13:50:00,61.95,62.05,61.95,61.98,57507.0,51.6603,51.7437,51.6603,51.6853,57507.0
2019-10-01 13:55:00,61.98,61.99,61.92,61.96,26838.0,51.6853,51.6937,51.6353,51.6687,26838.0
2019-10-01 14:00:00,61.95,62.03,61.94,62.0,42475.0,51.6603,51.727,51.652,51.702,42475.0
2019-10-01 14:05:00,62.01,62.01,61.91,61.93,64924.0,51.7104,51.7104,51.627,51.6436,64924.0
2019-10-01 14:10:00,61.92,62.05,61.92,62.04,36411.0,51.6353,51.7437,51.6353,51.7354,36411.0
2019-10-01 14:15:00,62.04,62.06,62.02,62.05,40921.0,51.7354,51.752,51.7187,51.7437,40921.0
2019-10-01 14:20:00,62.06,62.1,62.02,62.06,29527.0,51.752,51.7854,51.7187,51.752,29527.0
2019-10-01 14:25:00,62.07,62.07,62.0,62.03,39152.0,51.7604,51.7604,51.702,51.727,39152.0
2019-10-01 14:30:00,62.04,62.16,62.03,62.14,36356.0,51.7354,51.8354,51.727,51.8188,36356.0
2019-10-01 14:35:00,62.14,62.15,62.08,62.11,33202.0,51.8188,51.8271,51.7687,51.7937,33202.0
2019-10-01 14:40:00,62.12,62.17,62.12,62.15,36706.0,51.8021,51.8438,51.8021,51.8271,36706.0
2019-10-01 14:45:00,62.15,62.25,62.14,62.25,73352.0,51.8271,51.9105,51.8188,51.9105,73352.0
2019-10-01 14:50:00,62.25,62.28,62.22,62.25,57500.0,51.9105,51.9355,51.8855,51.9105,57500.0
2019-10-01 14:55:00,62.24,62.29,62.24,62.27,42454.0,51.9022,51.9438,51.9022,51.9272,42454.0
2019-10-01 15:00:00,62.27,62.29,62.25,62.27,38871.0,51.9272,51.9438,51.9105,51.9272,38871.0
2019-10-01 15:05:00,62.26,62.35,62.24,62.33,37063.0,51.9188,51.9939,51.9022,51.9772,37063.0
2019-10-01 15:10:00,62.32,62.34,62.2,62.22,42349.0,51.9689,51.9855,51.8688,51.8855,42349.0
2019-10-01 15:15:00,62.21,62.29,62.18,62.28,66635.0,51.8771,51.9438,51.8521,51.9355,66635.0
2019-10-01 15:20:00,62.29,62.35,62.26,62.35,36251.0,51.9438,51.9939,51.9188,51.9939,36251.0
2019-10-01 15:25:00,62.35,62.44,62.35,62.41,53518.0,51.9939,52.0689,51.9939,52.0439,53518.0
2019-10-01 15:30:00,62.4,62.42,62.33,62.39,61078.0,52.0356,52.0523,51.9772,52.0272,61078.0
2019-10-01 15:35:00,62.39,62.41,62.33,62.35,67006.0,52.0272,52.0439,51.9772,51.9939,67006.0
2019-10-01 15:40:00,62.36,62.44,62.34,62.41,94792.0,52.0022,52.0689,51.9855,52.0439,94792.0
2019-10-01 15:45:00,62.41,62.45,62.34,62.39,82475.0,52.0439,52.0773,51.9855,52.0272,82475.0
2019-10-01 15:50:00,62.39,62.45,62.35,62.45,142196.0,52.0272,52.0773,51.9939,52.0773,142196.0
2019-10-01 15:55:00,62.44,62.45,62.32,62.35,326965.0,52.0689,52.0773,51.9689,51.9939,326965.0
2019-10-02 09:30:00,61.98,62.1,61.53,61.56,254756.0,51.6853,51.7854,51.3101,51.3351,254756.0
2019-10-02 09:35:00,61.59,61.64,61.41,61.48,128172.0,51.3601,51.4018,51.21,51.2684,128172.0
2019-10-02 09:40:00,61.47,61.64,61.47,61.51,70673.0,51.26,51.4018,51.26,51.2934,70673.0
2019-10-02 09:45:00,61.51,61.7,61.45,61.67,95071.0,51.2934,51.4518,51.2434,51.4268,95071.0
2019-10-02 09:50:00,61.67,61.72,61.49,61.61,61393.0,51.4268,51.4685,51.2767,51.3768,61393.0
2019-10-02 09:55:00,61.6,61.63,61.38,61.47,64682.0,51.3685,51.3935,51.185,51.26,64682.0
2019-10-02 10:00:00,61.46,61.49,61.34,61.36,81274.0,51.2517,51.2767,51.1516,51.1683,81274.0
2019-10-02 10:05:00,61.37,61.53,61.36,61.52,79790.0,51.1767,51.3101,51.1683,51.3017,79790.0
2019-10-02 10:10:00,61.52,61.6,61.35,61.37,86643.0,51.3017,51.3685,51.16,51.1767,86643.0
2019-10-02 10:15:00,61.37,61.51,61.36,61.5,75223.0,51.1767,51.2934,51.1683,51.2851,75223.0
2019-10-02 10:20:00,61.5,61.54,61.41,61.54,93858.0,51.2851,51.3184,51.21,51.3184,93858.0
2019-10-02 10:25:00,61.54,61.7,61.51,61.6,48233.0,51.3184,51.4518,51.2934,51.3685,48233.0
2019-10-02 10:30:00,61.57,61.58,61.47,61.53,47540.0,51.3434,51.3518,51.26,51.3101,47540.0
2019-10-02 10:35:00,61.53,61.64,61.5,61.6,146218.0,51.3101,51.4018,51.2851,51.3685,146218.0
2019-10-02 10:40:00,61.59,61.7,61.55,61.57,60221.0,51.3601,51.4518,51.3268,51.3434,60221.0
2019-10-02 10:45:00,61.56,61.56,61.37,61.4,43911.0,51.3351,51.3351,51.1767,51.2017,43911.0
2019-10-02 10:50:00,61.39,61.49,61.37,61.47,62735.0,51.1933,51.2767,51.1767,51.26,62735.0
2019-10-02 10:55:00,61.46,61.6,61.45,61.51,56652.0,51.2517,51.3685,51.2434,51.2934,56652.0
2019-10-02 11:00:00,61.47,61.64,61.44,61.56,39499.0,51.26,51.4018,51.235,51.3351,39499.0
2019-10-02 11:05:00,61.56,61.65,61.52,61.63,29248.0,51.3351,51.4101,51.3017,51.3935,29248.0
2019-10-02 11:10:00,61.63,61.65,61.55,61.64,30144.0,51.3935,51.4101,51.3268,51.4018,30144.0
2019-10-02 11:15:00,61.63,61.65,61.49,61.57,74387.0,51.3935,51.4101,51.2767,51.3434,74387.0
2019-10-02 11:20:00,61.57,61.65,61.51,61.56,30159.0,51.3434,51.4101,51.2934,51.3351,30159.0
2019-10-02 11:25:00,61.56,61.6,61.41,61.42,42787.0,51.3351,51.3685,51.21,51.2183,42787.0
2019-10-02 11:30:00,61.42,61.46,61.32,61.36,76804.0,51.2183,51.2517,51.135,51.1683,76804.0
2019-10-02 11:35:00,61.37,61.41,61.3,61.41,52988.0,51.1767,51.21,51.1183,51.21,52988.0
2019-10-02 11:40:00,61.4,61.45,61.36,61.39,47914.0,51.2017,51.2434,51.1683,51.1933,47914.0
2019-10-02 11:45:00,61.38,61.39,61.22,61.25,50804.0,51.185,51.1933,51.0516,51.0766,50804.0
2019-10-02 11:50:00,61.25,61.35,61.22,61.27,52151.0,51.0766,51.16,51.0516,51.0933,52151.0
2019-10-02 11:55:00,61.26,61.33,61.21,61.27,61391.0,51.0849,51.1433,51.0432,51.0933,61391.0
2019-10-02 12:00:00,61.27,61.27,61.18,61.24,44585.0,51.0933,51.0933,51.0182,51.0682,44585.0
2019-10-02 12:05:00,61.24,61.25,61.16,61.17,23894.0,51.0682,51.0766,51.0015,51.0099,23894.0
2019-10-02 12:10:00,61.18,61.19,61.06,61.08,37279.0,51.0182,51.0266,50.9181,50.9348,37279.0
2019-10-02 12:15:00,61.07,61.1,61.03,61.04,45948.0,50.9265,50.9515,50.8931,50.9015,45948.0
2019-10-02 12:20:00,61.04,61.04,60.97,60.97,57848.0,50.9015,50.9015,50.8431,50.8431,57848.0
2019-10-02 12:25:00,60.97,61.15,60.96,61.11,61063.0,50.8431,50.9932,50.8348,50.9598,61063.0
2019-10-02 12:30:00,61.11,61.18,61.11,61.16,38993.0,50.9598,51.0182,50.9598,51.0015,38993.0
2019-10-02 12:35:00,61.16,61.18,61.01,61.01,57291.0,51.0015,51.0182,50.8764,50.8764,57291.0
2019-10-02 12:40:00,61.0,61.06,60.98,61.05,50982.0,50.8681,50.9181,50.8514,50.9098,50982.0
2019-10-02 12:45:00,61.04,61.06,60.96,61.02,116122.0,50.9015,50.9181,50.8348,50.8848,116122.0
2019-10-02 12:50:00,61.02,61.04,60.99,61.0,86080.0,50.8848,50.9015,50.8598,50.8681,86080.0
2019-10-02 12:55:00,61.0,61.12,60.99,61.1,55828.0,50.8681,50.9682,50.8598,50.9515,55828.0
2019-10-02 13:00:00,61.09,61.13,61.03,61.11,59482.0,50.9432,50.9765,50.8931,50.9598,59482.0
2019-10-02 13:05:00,61.09,61.18,61.07,61.16,27699.0,50.9432,51.0182,50.9265,51.0015,27699.0
2019-10-02 13:10:00,61.16,61.27,61.16,61.21,50072.0,51.0015,51.0933,51.0015,51.0432,50072.0
2019-10-02 13:15:00,61.21,61.23,61.16,61.16,32440.0,51.0432,51.0599,51.0015,51.0015,32440.0
2019-10-02 13:20:00,61.16,61.18,61.06,61.07,34871.0,51.0015,51.0182,50.9181,50.9265,34871.0
2019-10-02 13:25:00,61.07,61.23,61.06,61.2,34829.0,50.9265,51.0599,50.9181,51.0349,34829.0
2019-10-02 13:30:00,61.2,61.21,61.11,61.13,30468.0,51.0349,51.0432,50.9598,50.9765,30468.0
2019-10-02 13:35:00,61.14,61.18,61.11,61.14,78976.0,50.9849,51.0182,50.9598,50.9849,78976.0
2019-10-02 13:40:00,61.15,61.19,61.14,61.15,32747.0,50.9932,51.0266,50.9849,50.9932,32747.0
2019-10-02 13:45:00,61.15,61.18,61.07,61.11,98479.0,50.9932,51.0182,50.9265,50.9598,98479.0
2019-10-02 13:50:00,61.1,61.14,61.08,61.14,95399.0,50.9515,50.9849,50.9348,50.9849,95399.0
2019-10-02 13:55:00,61.14,61.25,61.13,61.22,65239.0,50.9849,51.0766,50.9765,51.0516,65239.0
2019-10-02 14:00:00,61.22,61.29,61.11,61.27,84226.0,51.0516,51.1099,50.9598,51.0933,84226.0
2019-10-02 14:05:00,61.27,61.27,61.2,61.24,23111.0,51.0933,51.0933,51.0349,51.0682,23111.0
2019-10-02 14:10:00,61.25,61.28,61.21,61.23,17877.0,51.0766,51.1016,51.0432,51.0599,17877.0
2019-10-02 14:15:00,61.23,61.28,61.22,61.27,34930.0,51.0599,51.1016,51.0516,51.0933,34930.0
2019-10-02 14:20:00,61.27,61.33,61.26,61.33,26015.0,51.0933,51.1433,51.0849,51.1433,26015.0
2019-10-02 14:25:00,61.32,61.34,61.27,61.28,33206.0,51.135,51.1516,51.0933,51.1016,33206.0
2019-10-02 14:30:00,61.28,61.29,61.19,61.22,22992.0,51.1016,51.1099,51.0266,51.0516,22992.0
2019-10-02 14:35:00,61.23,61.34,61.22,61.31,30487.0,51.0599,51.1516,51.0516,51.1266,30487.0
2019-10-02 14:40:00,61.32,61.39,61.3,61.39,48698.0,51.135,51.1933,51.1183,51.1933,48698.0
2019-10-02 14:45:00,61.39,61.52,61.39,61.46,74569.0,51.1933,51.3017,51.1933,51.2517,74569.0
2019-10-02 14:50:00,61.46,61.48,61.4,61.4,26582.0,51.2517,51.2684,51.2017,51.2017,26582.0
2019-10-02 14:55:00,61.4,61.52,61.4,61.52,31203.0,51.2017,51.3017,51.2017,51.3017,31203.0
2019-10-02 15:00:00,61.53,61.54,61.42,61.43,47166.0,51.3101,51.3184,51.2183,51.2267,47166.0
2019-10-02 15:05:00,61.43,61.5,61.4,61.46,37301.0,51.2267,51.2851,51.2017,51.2517,37301.0
2019-10-02 15:10:00,61.47,61.59,61.46,61.55,33925.0,51.26,51.3601,51.2517,51.3268,33925.0
2019-10-02 15:15:00,61.55,61.62,61.5,61.57,59150.0,51.3268,51.3851,51.2851,51.3434,59150.0
2019-10-02 15:20:00,61.57,61.62,61.5,61.56,38987.0,51.3434,51.3851,51.2851,51.3351,38987.0
2019-10-02 15:25:00,61.55,61.58,61.51,61.54,41042.0,51.3268,51.3518,51.2934,51.3184,41042.0
2019-10-02 15:30:00,61.54,61.57,61.49,61.56,60944.0,51.3184,51.3434,51.2767,51.3351,60944.0
2019-10-02 15:35:00,61.57,61.62,61.55,61.58,65973.0,51.3434,51.3851,51.3268,51.3518,65973.0
2019-10-02 15:40:00,61.59,61.6,61.49,61.5,44481.0,51.3601,51.3685,51.2767,51.2851,44481.0
2019-10-02 15:45:00,61.51,61.52,61.39,61.41,91420.0,51.2934,51.3017,51.1933,51.21,91420.0
2019-10-02 15:50:00,61.41,61.54,61.35,61.54,147380.0,51.21,51.3184,51.16,51.3184,147380.0
2019-10-02 15:55:00,61.53,61.55,61.44,61.53,285732.0,51.3101,51.3268,51.235,51.3101,285732.0
2019-10-03 09:30:00,61.51,61.74,61.45,61.7,135158.0,51.2934,51.4852,51.2434,51.4518,135158.0
2019-10-03 09:35:00,61.68,61.72,61.5,61.55,28837.0,51.4352,51.4685,51.2851,51.3268,28837.0
2019-10-03 09:40:00,61.54,61.61,61.47,61.53,17688.0,51.3184,51.3768,51.26,51.3101,17688.0
2019-10-03 09:45:00,61.54,61.67,61.54,61.64,34736.0,51.3184,51.4268,51.3184,51.4018,34736.0
2019-10-03 09:50:00,61.66,61.73,61.57,61.68,23137.0,51.4185,51.4769,51.3434,51.4352,23137.0
2019-10-03 09:55:00,61.68,61.78,61.67,61.69,43619.0,51.4352,51.5186,51.4268,51.4435,43619.0
2019-10-03 10:00:00,61.69,61.69,60.9,60.93,180823.0,51.4435,51.4435,50.7847,50.8097,180823.0
2019-10-03 10:05:00,60.93,60.95,60.62,60.73,104920.0,50.8097,50.8264,50.5512,50.643,104920.0
2019-10-03 10:10:00,60.75,60.81,60.64,60.66,63098.0,50.6596,50.7097,50.5679,50.5846,63098.0
2019-10-03 10:15:00,60.66,60.69,60.4,60.6,158910.0,50.5846,50.6096,50.3678,50.5345,158910.0
2019-10-03 10:20:00,60.6,60.75,60.48,60.49,115073.0,50.5345,50.6596,50.4345,50.4428,115073.0
2019-10-03 10:25:00,60.48,60.78,60.48,60.73,147965.0,50.4345,50.6847,50.4345,50.643,147965.0
2019-10-03 10:30:00,60.73,60.73,60.54,60.59,65225.0,50.643,50.643,50.4845,50.5262,65225.0
2019-10-03 10:35:00,60.61,60.8,60.55,60.64,61937.0,50.5429,50.7013,50.4929,50.5679,61937.0
2019-10-03 10:40:00,60.64,60.66,60.55,60.56,38601.0,50.5679,50.5846,50.4929,50.5012,38601.0
2019-10-03 10:45:00,60.57,60.58,60.42,60.43,71108.0,50.5095,50.5179,50.3844,50.3928,71108.0
2019-10-03 10:50:00,60.45,60.51,60.37,60.49,43624.0,50.4095,50.4595,50.3428,50.4428,43624.0
2019-10-03 10:55:00,60.51,60.72,60.49,60.69,68773.0,50.4595,50.6346,50.4428,50.6096,68773.0
2019-10-03 11:00:00,60.68,60.86,60.64,60.77,91095.0,50.6013,50.7514,50.5679,50.6763,91095.0
2019-10-03 11:05:00,60.77,60.84,60.67,60.78,96288.0,50.6763,50.7347,50.5929,50.6847,96288.0
2019-10-03 11:10:00,60.78,60.87,60.71,60.76,63606.0,50.6847,50.7597,50.6263,50.668,63606.0
2019-10-03 11:15:00,60.77,60.92,60.74,60.88,64409.0,50.6763,50.8014,50.6513,50.768,64409.0
2019-10-03 11:20:00,60.89,60.93,60.76,60.76,63354.0,50.7764,50.8097,50.668,50.668,63354.0
2019-10-03 11:25:00,60.76,60.77,60.61,60.62,68641.0,50.668,50.6763,50.5429,50.5512,68641.0
2019-10-03 11:30:00,60.61,60.71,60.6,60.67,61242.0,50.5429,50.6263,50.5345,50.5929,61242.0
2019-10-03 11:35:00,60.67,60.73,60.53,60.56,73960.0,50.5929,50.643,50.4762,50.5012,73960.0
2019-10-03 11:40:00,60.56,60.58,60.45,60.51,79497.0,50.5012,50.5179,50.4095,50.4595,79497.0
2019-10-03 11:45:00,60.5,60.51,60.4,60.41,57024.0,50.4512,50.4595,50.3678,50.3761,57024.0
2019-10-03 11:50:00,60.42,60.57,60.41,60.57,52091.0,50.3844,50.5095,50.3761,50.5095,52091.0
2019-10-03 11:55:00,60.57,60.59,60.53,60.57,34995.0,50.5095,50.5262,50.4762,50.5095,34995.0
2019-10-03 12:00:00,60.58,60.7,60.57,60.65,45479.0,50.5179,50.6179,50.5095,50.5762,45479.0
2019-10-03 12:05:00,60.65,60.81,60.64,60.74,36486.0,50.5762,50.7097,50.5679,50.6513,36486.0
2019-10-03 12:10:00,60.75,60.81,60.74,60.79,27844.0,50.6596,50.7097,50.6513,50.693,27844.0
2019-10-03 12:15:00,60.8,60.8,60.66,60.66,24742.0,50.7013,50.7013,50.5846,50.5846,24742.0
2019-10-03 12:20:00,60.66,60.71,60.64,60.68,28098.0,50.5846,50.6263,50.5679,50.6013,28098.0
2019-10-03 12:25:00,60.69,60.84,60.69,60.83,46406.0,50.6096,50.7347,50.6096,50.7263,46406.0
2019-10-03 12:30:00,60.83,60.95,60.82,60.91,42802.0,50.7263,50.8264,50.718,50.7931,42802.0
2019-10-03 12:35:00,60.91,61.0,60.88,60.99,35270.0,50.7931,50.8681,50.768,50.8598,35270.0
2019-10-03 12:40:00,60.98,60.99,60.92,60.94,17631.0,50.8514,50.8598,50.8014,50.8181,17631.0
2019-10-03 12:45:00,60.94,61.01,60.91,60.96,31259.0,50.8181,50.8764,50.7931,50.8348,31259.0
2019-10-03 12:50:00,60.97,60.99,60.93,60.94,26810.0,50.8431,50.8598,50.8097,50.8181,26810.0
2019-10-03 12:55:00,60.94,61.04,60.93,61.01,27309.0,50.8181,50.9015,50.8097,50.8764,27309.0
2019-10-03 13:00:00,61.02,61.04,60.94,60.97,35369.0,50.8848,50.9015,50.8181,50.8431,35369.0
2019-10-03 13:05:00,60.97,60.98,60.91,60.91,22313.0,50.8431,50.8514,50.7931,50.7931,22313.0
2019-10-03 13:10:00,60.92,61.01,60.91,60.97,18946.0,50.8014,50.8764,50.7931,50.8431,18946.0
2019-10-03 13:15:00,60.95,61.04,60.95,61.03,19677.0,50.8264,50.9015,50.8264,50.8931,19677.0
2019-10-03 13:20:00,61.03,61.08,61.01,61.07,102865.0,50.8931,50.9348,50.8764,50.9265,102865.0
2019-10-03 13:25:00,61.07,61.08,61.03,61.03,30484.0,50.9265,50.9348,50.8931,50.8931,30484.0
2019-10-03 13:30:00,61.04,61.05,61.02,61.03,25473.0,50.9015,50.9098,50.8848,50.8931,25473.0
2019-10-03 13:35:00,61.02,61.03,60.95,61.0,41910.0,50.8848,50.8931,50.8264,50.8681,41910.0
2019-10-03 13:40:00,61.0,61.18,60.99,61.15,37801.0,50.8681,51.0182,50.8598,50.9932,37801.0
2019-10-03 13:45:00,61.15,61.21,61.14,61.19,38770.0,50.9932,51.0432,50.9849,51.0266,38770.0
2019-10-03 13:50:00,61.19,61.2,61.15,61.16,25866.0,51.0266,51.0349,50.9932,51.0015,25866.0
2019-10-03 13:55:00,61.15,61.2,61.12,61.18,25007.0,50.9932,51.0349,50.9682,51.0182,25007.0
2019-10-03 14:00:00,61.19,61.2,61.16,61.17,19323.0,51.0266,51.0349,51.0015,51.0099,19323.0
2019-10-03 14:05:00,61.17,61.19,61.14,61.15,28388.0,51.0099,51.0266,50.9849,50.9932,28388.0
2019-10-03 14:10:00,61.15,61.23,61.13,61.23,20271.0,50.9932,51.0599,50.9765,51.0599,20271.0
2019-10-03 14:15:00,61.23,61.25,61.2,61.22,38242.0,51.0599,51.0766,51.0349,51.0516,38242.0
2019-10-03 14:20:00,61.22,61.28,61.21,61.27,31092.0,51.0516,51.1016,51.0432,51.0933,31092.0
2019-10-03 14:25:00,61.28,61.28,61.23,61.24,18236.0,51.1016,51.1016,51.0599,51.0682,18236.0
2019-10-03 14:30:00,61.25,61.25,61.17,61.22,45862.0,51.0766,51.0766,51.0099,51.0516,45862.0
2019-10-03 14:35:00,61.23,61.23,61.12,61.14,29349.0,51.0599,51.0599,50.9682,50.9849,29349.0
2019-10-03 14:40:00,61.13,61.16,61.11,61.16,23172.0,50.9765,51.0015,50.9598,51.0015,23172.0
2019-10-03 14:45:00,61.15,61.17,61.12,61.15,42416.0,50.9932,51.0099,50.9682,50.9932,42416.0
2019-10-03 14:50:00,61.14,61.19,61.1,61.1,25790.0,50.9849,51.0266,50.9515,50.9515,25790.0
2019-10-03 14:55:00,61.1,61.1,61.05,61.1,27120.0,50.9515,50.9515,50.9098,50.9515,27120.0
2019-10-03 15:00:00,61.1,61.14,61.07,61.07,35829.0,50.9515,50.9849,50.9265,50.9265,35829.0
2019-10-03 15:05:00,61.08,61.1,61.06,61.09,25499.0,50.9348,50.9515,50.9181,50.9432,25499.0
2019-10-03 15:10:00,61.08,61.13,61.07,61.1,25318.0,50.9348,50.9765,50.9265,50.9515,25318.0
2019-10-03 15:15:00,61.09,61.12,61.05,61.07,50454.0,50.9432,50.9682,50.9098,50.9265,50454.0
2019-10-03 15:20:00,61.07,61.14,61.05,61.07,40136.0,50.9265,50.9849,50.9098,50.9265,40136.0
2019-10-03 15:25:00,61.07,61.08,61.03,61.06,44692.0,50.9265,50.9348,50.8931,50.9181,44692.0
2019-10-03 15:30:00,61.07,61.08,61.02,61.05,57654.0,50.9265,50.9348,50.8848,50.9098,57654.0
2019-10-03 15:35:00,61.05,61.11,61.05,61.08,52011.0,50.9098,50.9598,50.9098,50.9348,52011.0
2019-10-03 15:40:00,61.08,61.11,61.03,61.05,59913.0,50.9348,50.9598,50.8931,50.9098,59913.0
2019-10-03 15:45:00,61.05,61.06,60.89,60.91,68695.0,50.9098,50.9181,50.7764,50.7931,68695.0
2019-10-03 15:50:00,60.9,61.0,60.84,61.0,243957.0,50.7847,50.8681,50.7347,50.8681,243957.0
2019-10-03 15:55:00,61.0,61.24,60.99,61.24,284767.0,50.8681,51.0682,50.8598,51.0682,284767.0
2019-10-04 09:30:00,61.15,61.49,61.13,61.37,156979.0,50.9932,51.2767,50.9765,51.1767,156979.0
2019-10-04 09:35:00,61.39,61.56,61.37,61.53,57589.0,51.1933,51.3351,51.1767,51.3101,57589.0
2019-10-04 09:40:00,61.51,61.54,61.38,61.49,81128.0,51.2934,51.3184,51.185,51.2767,81128.0
2019-10-04 09:45:00,61.49,61.68,61.48,61.58,67640.0,51.2767,51.4352,51.2684,51.3518,67640.0
2019-10-04 09:50:00,61.59,61.62,61.42,61.5,72819.0,51.3601,51.3851,51.2183,51.2851,72819.0
2019-10-04 09:55:00,61.5,61.57,61.39,61.56,58949.0,51.2851,51.3434,51.1933,51.3351,58949.0
2019-10-04 10:00:00,61.55,61.65,61.5,61.61,47380.0,51.3268,51.4101,51.2851,51.3768,47380.0
2019-10-04 10:05:00,61.61,61.66,61.53,61.55,54904.0,51.3768,51.4185,51.3101,51.3268,54904.0
2019-10-04 10:10:00,61.54,61.6,61.49,61.57,50006.0,51.3184,51.3685,51.2767,51.3434,50006.0
2019-10-04 10:15:00,61.57,61.57,61.45,61.46,57491.0,51.3434,51.3434,51.2434,51.2517,57491.0
2019-10-04 10:20:00,61.47,61.56,61.45,61.56,35302.0,51.26,51.3351,51.2434,51.3351,35302.0
2019-10-04 10:25:00,61.55,61.6,61.46,61.47,25371.0,51.3268,51.3685,51.2517,51.26,25371.0
2019-10-04 10:30:00,61.46,61.53,61.43,61.48,48702.0,51.2517,51.3101,51.2267,51.2684,48702.0
2019-10-04 10:35:00,61.47,61.48,61.4,61.43,42526.0,51.26,51.2684,51.2017,51.2267,42526.0
2019-10-04 10:40:00,61.42,61.45,61.39,61.41,39541.0,51.2183,51.2434,51.1933,51.21,39541.0
2019-10-04 10:45:00,61.42,61.56,61.41,61.55,33804.0,51.2183,51.3351,51.21,51.3268,33804.0
2019-10-04 10:50:00,61.54,61.65,61.54,61.63,40541.0,51.3184,51.4101,51.3184,51.3935,40541.0
2019-10-04 10:55:00,61.64,61.7,61.59,61.6,36251.0,51.4018,51.4518,51.3601,51.3685,36251.0
2019-10-04 11:00:00,61.6,61.68,61.52,61.59,30655.0,51.3685,51.4352,51.3017,51.3601,30655.0
2019-10-04 11:05:00,61.59,61.68,61.56,61.67,24906.0,51.3601,51.4352,51.3351,51.4268,24906.0
2019-10-04 11:10:00,61.65,61.78,61.65,61.78,23271.0,51.4101,51.5186,51.4101,51.5186,23271.0
2019-10-04 11:15:00,61.77,61.78,61.68,61.68,34167.0,51.5102,51.5186,51.4352,51.4352,34167.0
2019-10-04 11:20:00,61.69,61.72,61.61,61.68,29810.0,51.4435,51.4685,51.3768,51.4352,29810.0
2019-10-04 11:25:00,61.68,61.75,61.65,61.73,36980.0,51.4352,51.4935,51.4101,51.4769,36980.0
2019-10-04 11:30:00,61.73,61.92,61.73,61.91,46979.0,51.4769,51.6353,51.4769,51.627,46979.0
2019-10-04 11:35:00,61.92,62.05,61.89,62.05,52024.0,51.6353,51.7437,51.6103,51.7437,52024.0
2019-10-04 11:40:00,62.05,62.07,61.93,61.94,44834.0,51.7437,51.7604,51.6436,51.652,44834.0
2019-10-04 11:45:00,61.94,62.0,61.91,61.98,38865.0,51.652,51.702,51.627,51.6853,38865.0
2019-10-04 11:50:00,61.98,62.05,61.98,62.04,33304.0,51.6853,51.7437,51.6853,51.7354,33304.0
2019-10-04 11:55:00,62.05,62.13,61.94,61.96,49653.0,51.7437,51.8104,51.652,51.6687,49653.0
2019-10-04 12:00:00,61.96,62.03,61.95,62.03,37690.0,51.6687,51.727,51.6603,51.727,37690.0
2019-10-04 12:05:00,62.03,62.08,62.01,62.07,35141.0,51.727,51.7687,51.7104,51.7604,35141.0
2019-10-04 12:10:00,62.07,62.1,62.0,62.02,28880.0,51.7604,51.7854,51.702,51.7187,28880.0
2019-10-04 12:15:00,62.02,62.04,61.94,61.95,53114.0,51.7187,51.7354,51.652,51.6603,53114.0
2019-10-04 12:20:00,61.94,62.04,61.93,62.03,27759.0,51.652,51.7354,51.6436,51.727,27759.0
2019-10-04 12:25:00,62.03,62.11,62.02,62.09,36855.0,51.727,51.7937,51.7187,51.7771,36855.0
2019-10-04 12:30:00,62.09,62.09,62.01,62.02,23909.0,51.7771,51.7771,51.7104,51.7187,23909.0
2019-10-04 12:35:00,62.01,62.16,62.01,62.12,41068.0,51.7104,51.8354,51.7104,51.8021,41068.0
2019-10-04 12:40:00,62.12,62.13,61.96,62.0,23145.0,51.8021,51.8104,51.6687,51.702,23145.0
2019-10-04 12:45:00,62.0,62.03,61.95,61.96,20063.0,51.702,51.727,51.6603,51.6687,20063.0
2019-10-04 12:50:00,61.98,62.0,61.92,61.92,10780.0,51.6853,51.702,51.6353,51.6353,10780.0
2019-10-04 12:55:00,61.92,61.93,61.88,61.92,19677.0,51.6353,51.6436,51.6019,51.6353,19677.0
2019-10-04 13:00:00,61.92,62.01,61.92,62.01,24468.0,51.6353,51.7104,51.6353,51.7104,24468.0
2019-10-04 13:05:00,62.0,62.0,61.91,61.92,16445.0,51.702,51.702,51.627,51.6353,16445.0
2019-10-04 13:10:00,61.92,62.0,61.91,61.99,12187.0,51.6353,51.702,51.627,51.6937,12187.0
2019-10-04 13:15:00,61.98,61.99,61.95,61.98,8136.0,51.6853,51.6937,51.6603,51.6853,8136.0
2019-10-04 13:20:00,61.97,61.98,61.91,61.92,15197.0,51.677,51.6853,51.627,51.6353,15197.0
2019-10-04 13:25:00,61.92,61.99,61.92,61.99,15149.0,51.6353,51.6937,51.6353,51.6937,15149.0
2019-10-04 13:30:00,61.98,62.02,61.96,62.02,20933.0,51.6853,51.7187,51.6687,51.7187,20933.0
2019-10-04 13:35:00,62.01,62.05,62.0,62.05,22430.0,51.7104,51.7437,51.702,51.7437,22430.0
2019-10-04 13:40:00,62.05,62.17,62.03,62.13,44478.0,51.7437,51.8438,51.727,51.8104,44478.0
2019-10-04 13:45:00,62.13,62.13,62.04,62.1,25755.0,51.8104,51.8104,51.7354,51.7854,25755.0
2019-10-04 13:50:00,62.1,62.1,61.99,62.02,24529.0,51.7854,51.7854,51.6937,51.7187,24529.0
2019-10-04 13:55:00,62.03,62.05,61.99,62.01,25456.0,51.727,51.7437,51.6937,51.7104,25456.0
2019-10-04 14:00:00,62.02,62.06,61.99,62.03,27664.0,51.7187,51.752,51.6937,51.727,27664.0
2019-10-04 14:05:00,62.03,62.08,62.02,62.08,18081.0,51.727,51.7687,51.7187,51.7687,18081.0
2019-10-04 14:10:00,62.08,62.1,62.05,62.1,33421.0,51.7687,51.7854,51.7437,51.7854,33421.0
2019-10-04 14:15:00,62.1,62.15,62.09,62.1,54069.0,51.7854,51.8271,51.7771,51.7854,54069.0
2019-10-04 14:20:00,62.09,62.12,62.03,62.08,28931.0,51.7771,51.8021,51.727,51.7687,28931.0
2019-10-04 14:25:00,62.07,62.11,62.07,62.07,20911.0,51.7604,51.7937,51.7604,51.7604,20911.0
2019-10-04 14:30:00,62.08,62.08,62.03,62.03,24944.0,51.7687,51.7687,51.727,51.727,24944.0
2019-10-04 14:35:00,62.03,62.09,62.02,62.07,25110.0,51.727,51.7771,51.7187,51.7604,25110.0
2019-10-04 14:40:00,62.07,62.08,62.04,62.06,14978.0,51.7604,51.7687,51.7354,51.752,14978.0
2019-10-04 14:45:00,62.07,62.08,62.0,62.01,23011.0,51.7604,51.7687,51.702,51.7104,23011.0
2019-10-04 14:50:00,62.0,62.01,61.95,61.98,35166.0,51.702,51.7104,51.6603,51.6853,35166.0
2019-10-04 14:55:00,61.98,62.02,61.96,61.99,20009.0,51.6853,51.7187,51.6687,51.6937,20009.0
2019-10-04 15:00:00,61.99,62.02,61.97,61.99,23900.0,51.6937,51.7187,51.677,51.6937,23900.0
2019-10-04 15:05:00,62.0,62.05,61.99,62.04,28432.0,51.702,51.7437,51.6937,51.7354,28432.0
2019-10-04 15:10:00,62.04,62.07,62.03,62.06,21447.0,51.7354,51.7604,51.727,51.752,21447.0
2019-10-04 15:15:00,62.06,62.09,62.05,62.09,23397.0,51.752,51.7771,51.7437,51.7771,23397.0
2019-10-04 15:20:00,62.09,62.11,62.07,62.11,45963.0,51.7771,51.7937,51.7604,51.7937,45963.0
2019-10-04 15:25:00,62.11,62.16,62.08,62.11,51749.0,51.7937,51.8354,51.7687,51.7937,51749.0
2019-10-04 15:30:00,62.11,62.15,62.07,62.14,48206.0,51.7937,51.8271,51.7604,51.8188,48206.0
2019-10-04 15:35:00,62.13,62.14,62.08,62.09,55437.0,51.8104,51.8188,51.7687,51.7771,55437.0
2019-10-04 15:40:00,62.09,62.1,62.05,62.05,68948.0,51.7771,51.7854,51.7437,51.7437,68948.0
2019-10-04 15:45:00,62.06,62.19,62.04,62.17,75370.0,51.752,51.8605,51.7354,51.8438,75370.0
2019-10-04 15:50:00,62.17,62.22,62.14,62.21,151935.0,51.8438,51.8855,51.8188,51.8771,151935.0
2019-10-04 15:55:00,62.22,62.32,62.2,62.24,320291.0,51.8855,51.9689,51.8688,51.9022,320291.0
2019-10-07 09:30:00,62.13,62.29,61.98,62.0,143456.0,51.8104,51.9438,51.6853,51.702,143456.0
2019-10-07 09:35:00,62.02,62.28,61.96,62.09,70502.0,51.7187,51.9355,51.6687,51.7771,70502.0
2019-10-07 09:40:00,62.1,62.1,61.73,61.82,170227.0,51.7854,51.7854,51.4769,51.5519,170227.0
2019-10-07 09:45:00,61.81,61.99,61.74,61.99,37996.0,51.5436,51.6937,51.4852,51.6937,37996.0
2019-10-07 09:50:00,61.98,62.13,61.97,62.11,44033.0,51.6853,51.8104,51.677,51.7937,44033.0
2019-10-07 09:55:00,62.1,62.16,62.0,62.02,42181.0,51.7854,51.8354,51.702,51.7187,42181.0
2019-10-07 10:00:00,62.02,62.14,61.98,62.11,50283.0,51.7187,51.8188,51.6853,51.7937,50283.0
2019-10-07 10:05:00,62.11,62.19,62.1,62.17,23923.0,51.7937,51.8605,51.7854,51.8438,23923.0
2019-10-07 10:10:00,62.19,62.2,62.04,62.05,24406.0,51.8605,51.8688,51.7354,51.7437,24406.0
2019-10-07 10:15:00,62.06,62.06,61.91,61.91,25862.0,51.752,51.752,51.627,51.627,25862.0
2019-10-07 10:20:00,61.9,62.05,61.87,62.02,30970.0,51.6186,51.7437,51.5936,51.7187,30970.0
2019-10-07 10:25:00,62.02,62.08,62.01,62.05,30873.0,51.7187,51.7687,51.7104,51.7437,30873.0
2019-10-07 10:30:00,62.05,62.08,62.01,62.07,32913.0,51.7437,51.7687,51.7104,51.7604,32913.0
2019-10-07 10:35:00,62.07,62.11,62.01,62.02,35120.0,51.7604,51.7937,51.7104,51.7187,35120.0
2019-10-07 10:40:00,62.04,62.13,62.03,62.12,23193.0,51.7354,51.8104,51.727,51.8021,23193.0
2019-10-07 10:45:00,62.11,62.16,62.09,62.12,21518.0,51.7937,51.8354,51.7771,51.8021,21518.0
2019-10-07 10:50:00,62.12,62.19,62.12,62.15,28677.0,51.8021,51.8605,51.8021,51.8271,28677.0
2019-10-07 10:55:00,62.16,62.26,62.15,62.25,27127.0,51.8354,51.9188,51.8271,51.9105,27127.0
2019-10-07 11:00:00,62.25,62.48,62.23,62.47,39370.0,51.9105,52.1023,51.8938,52.0939,39370.0
2019-10-07 11:05:00,62.48,62.49,62.45,62.47,56322.0,52.1023,52.1106,52.0773,52.0939,56322.0
2019-10-07 11:10:00,62.47,62.47,62.29,62.33,75190.0,52.0939,52.0939,51.9438,51.9772,75190.0
2019-10-07 11:15:00,62.33,62.36,62.24,62.28,23638.0,51.9772,52.0022,51.9022,51.9355,23638.0
2019-10-07 11:20:00,62.28,62.33,62.27,62.27,21092.0,51.9355,51.9772,51.9272,51.9272,21092.0
2019-10-07 11:25:00,62.27,62.38,62.26,62.34,28975.0,51.9272,52.0189,51.9188,51.9855,28975.0
2019-10-07 11:30:00,62.34,62.5,62.33,62.49,34755.0,51.9855,52.119,51.9772,52.1106,34755.0
2019-10-07 11:35:00,62.5,62.51,62.41,62.45,33777.0,52.119,52.1273,52.0439,52.0773,33777.0
2019-10-07 11:40:00,62.44,62.52,62.42,62.48,29512.0,52.0689,52.1356,52.0523,52.1023,29512.0
2019-10-07 11:45:00,62.48,62.49,62.4,62.44,26529.0,52.1023,52.1106,52.0356,52.0689,26529.0
2019-10-07 11:50:00,62.44,62.49,62.43,62.49,27032.0,52.0689,52.1106,52.0606,52.1106,27032.0
2019-10-07 11:55:00,62.49,62.53,62.47,62.51,27829.0,52.1106,52.144,52.0939,52.1273,27829.0
2019-10-07 12:00:00,62.51,62.55,62.45,62.49,33049.0,52.1273,52.1607,52.0773,52.1106,33049.0
2019-10-07 12:05:00,62.48,62.48,62.34,62.35,76918.0,52.1023,52.1023,51.9855,51.9939,76918.0
2019-10-07 12:10:00,62.34,62.43,62.34,62.4,22090.0,51.9855,52.0606,51.9855,52.0356,22090.0
2019-10-07 12:15:00,62.41,62.48,62.4,62.46,49417.0,52.0439,52.1023,52.0356,52.0856,49417.0
2019-10-07 12:20:00,62.47,62.53,62.47,62.52,46241.0,52.0939,52.144,52.0939,52.1356,46241.0
2019-10-07 12:25:00,62.52,62.53,62.41,62.42,36849.0,52.1356,52.144,52.0439,52.0523,36849.0
2019-10-07 12:30:00,62.42,62.42,62.33,62.39,17391.0,52.0523,52.0523,51.9772,52.0272,17391.0
2019-10-07 12:35:00,62.38,62.39,62.34,62.38,17042.0,52.0189,52.0272,51.9855,52.0189,17042.0
2019-10-07 12:40:00,62.38,62.43,62.37,62.41,25061.0,52.0189,52.0606,52.0106,52.0439,25061.0
2019-10-07 12:45:00,62.4,62.42,62.36,62.37,12397.0,52.0356,52.0523,52.0022,52.0106,12397.0
2019-10-07 12:50:00,62.36,62.37,62.31,62.31,21923.0,52.0022,52.0106,51.9605,51.9605,21923.0
2019-10-07 12:55:00,62.31,62.35,62.3,62.35,29354.0,51.9605,51.9939,51.9522,51.9939,29354.0
2019-10-07 13:00:00,62.35,62.39,62.33,62.37,18155.0,51.9939,52.0272,51.9772,52.0106,18155.0
2019-10-07 13:05:00,62.37,62.37,62.27,62.27,24372.0,52.0106,52.0106,51.9272,51.9272,24372.0
2019-10-07 13:10:00,62.27,62.31,62.25,62.3,12179.0,51.9272,51.9605,51.9105,51.9522,12179.0
2019-10-07 13:15:00,62.3,62.34,62.26,62.33,21213.0,51.9522,51.9855,51.9188,51.9772,21213.0
2019-10-07 13:20:00,62.33,62.34,62.27,62.28,28564.0,51.9772,51.9855,51.9272,51.9355,28564.0
2019-10-07 13:25:00,62.28,62.31,62.27,62.27,33423.0,51.9355,51.9605,51.9272,51.9272,33423.0
2019-10-07 13:30:00,62.28,62.39,62.21,62.32,125278.0,51.9355,52.0272,51.8771,51.9689,125278.0
2019-10-07 13:35:00,62.31,62.42,62.28,62.35,69777.0,51.9605,52.0523,51.9355,51.9939,69777.0
2019-10-07 13:40:00,62.34,62.37,62.29,62.3,46240.0,51.9855,52.0106,51.9438,51.9522,46240.0
2019-10-07 13:45:00,62.3,62.33,62.27,62.33,61648.0,51.9522,51.9772,51.9272,51.9772,61648.0
2019-10-07 13:50:00,62.32,62.35,62.26,62.29,48126.0,51.9689,51.9939,51.9188,51.9438,48126.0
2019-10-07 13:55:00,62.29,62.35,62.26,62.35,21457.0,51.9438,51.9939,51.9188,51.9939,21457.0
2019-10-07 14:00:00,62.35,62.37,62.28,62.29,54186.0,51.9939,52.0106,51.9355,51.9438,54186.0
2019-10-07 14:05:00,62.29,62.3,62.21,62.23,24355.0,51.9438,51.9522,51.8771,51.8938,24355.0
2019-10-07 14:10:00,62.21,62.24,62.13,62.16,27711.0,51.8771,51.9022,51.8104,51.8354,27711.0
2019-10-07 14:15:00,62.17,62.19,62.1,62.15,42146.0,51.8438,51.8605,51.7854,51.8271,42146.0
2019-10-07 14:20:00,62.15,62.15,62.09,62.14,25615.0,51.8271,51.8271,51.7771,51.8188,25615.0
2019-10-07 14:25:00,62.14,62.23,62.12,62.2,26638.0,51.8188,51.8938,51.8021,51.8688,26638.0
2019-10-07 14:30:00,62.2,62.21,62.08,62.12,25465.0,51.8688,51.8771,51.7687,51.8021,25465.0
2019-10-07 14:35:00,62.12,62.13,62.03,62.06,30945.0,51.8021,51.8104,51.727,51.752,30945.0
2019-10-07 14:40:00,62.06,62.08,62.0,62.05,28271.0,51.752,51.7687,51.702,51.7437,28271.0
2019-10-07 14:45:00,62.05,62.09,62.02,62.05,15884.0,51.7437,51.7771,51.7187,51.7437,15884.0
2019-10-07 14:50:00,62.04,62.05,61.96,62.01,40197.0,51.7354,51.7437,51.6687,51.7104,40197.0
2019-10-07 14:55:00,62.01,62.13,62.0,62.12,23985.0,51.7104,51.8104,51.702,51.8021,23985.0
2019-10-07 15:00:00,62.13,62.13,62.06,62.1,17016.0,51.8104,51.8104,51.752,51.7854,17016.0
2019-10-07 15:05:00,62.11,62.16,62.09,62.16,19400.0,51.7937,51.8354,51.7771,51.8354,19400.0
2019-10-07 15:10:00,62.16,62.18,62.09,62.16,18699.0,51.8354,51.8521,51.7771,51.8354,18699.0
2019-10-07 15:15:00,62.15,62.15,62.11,62.12,22502.0,51.8271,51.8271,51.7937,51.8021,22502.0
2019-10-07 15:20:00,62.11,62.12,62.06,62.09,29561.0,51.7937,51.8021,51.752,51.7771,29561.0
2019-10-07 15:25:00,62.09,62.17,62.09,62.15,49504.0,51.7771,51.8438,51.7771,51.8271,49504.0
2019-10-07 15:30:00,62.15,62.19,62.08,62.1,35922.0,51.8271,51.8605,51.7687,51.7854,35922.0
2019-10-07 15:35:00,62.1,62.13,62.09,62.13,48755.0,51.7854,51.8104,51.7771,51.8104,48755.0
2019-10-07 15:40:00,62.14,62.15,62.07,62.1,42144.0,51.8188,51.8271,51.7604,51.7854,42144.0
2019-10-07 15:45:00,62.09,62.14,62.06,62.07,52872.0,51.7771,51.8188,51.752,51.7604,52872.0
2019-10-07 15:50:00,62.06,62.13,62.02,62.07,167053.0,51.752,51.8104,51.7187,51.7604,167053.0
2019-10-07 15:55:00,62.07,62.15,61.98,61.98,300573.0,51.7604,51.8271,51.6853,51.6853,300573.0
2019-10-08 09:30:00,61.48,61.62,61.11,61.24,189685.0,51.2684,51.3851,50.9598,51.0682,189685.0
2019-10-08 09:35:00,61.26,61.36,61.13,61.2,63819.0,51.0849,51.1683,50.9765,51.0349,63819.0
2019-10-08 09:40:00,61.19,61.26,61.1,61.26,46212.0,51.0266,51.0849,50.9515,51.0849,46212.0
2019-10-08 09:45:00,61.26,61.31,61.05,61.1,172131.0,51.0849,51.1266,50.9098,50.9515,172131.0
2019-10-08 09:50:00,61.11,61.14,61.03,61.04,110186.0,50.9598,50.9849,50.8931,50.9015,110186.0
2019-10-08 09:55:00,61.04,61.07,60.84,60.89,157913.0,50.9015,50.9265,50.7347,50.7764,157913.0
2019-10-08 10:00:00,60.9,60.97,60.7,60.78,139437.0,50.7847,50.8431,50.6179,50.6847,139437.0
2019-10-08 10:05:00,60.77,60.84,60.7,60.79,109307.0,50.6763,50.7347,50.6179,50.693,109307.0
2019-10-08 10:10:00,60.78,60.82,60.66,60.73,128646.0,50.6847,50.718,50.5846,50.643,128646.0
2019-10-08 10:15:00,60.73,60.81,60.67,60.75,99391.0,50.643,50.7097,50.5929,50.6596,99391.0
2019-10-08 10:20:00,60.76,60.76,60.67,60.73,80974.0,50.668,50.668,50.5929,50.643,80974.0
2019-10-08 10:25:00,60.73,60.74,60.58,60.66,117614.0,50.643,50.6513,50.5179,50.5846,117614.0
2019-10-08 10:30:00,60.66,60.69,60.53,60.6,111405.0,50.5846,50.6096,50.4762,50.5345,111405.0
2019-10-08 10:35:00,60.59,60.6,60.45,60.51,112015.0,50.5262,50.5345,50.4095,50.4595,112015.0
2019-10-08 10:40:00,60.51,60.55,60.46,60.49,82536.0,50.4595,50.4929,50.4178,50.4428,82536.0
2019-10-08 10:45:00,60.5,60.55,60.41,60.42,74780.0,50.4512,50.4929,50.3761,50.3844,74780.0
2019-10-08 10:50:00,60.41,60.43,60.31,60.35,93542.0,50.3761,50.3928,50.2927,50.3261,93542.0
2019-10-08 10:55:00,60.35,60.5,60.35,60.45,134830.0,50.3261,50.4512,50.3261,50.4095,134830.0
2019-10-08 11:00:00,60.45,60.48,60.4,60.43,79462.0,50.4095,50.4345,50.3678,50.3928,79462.0
2019-10-08 11:05:00,60.43,60.44,60.32,60.35,88630.0,50.3928,50.4011,50.3011,50.3261,88630.0
2019-10-08 11:10:00,60.36,60.41,60.28,60.33,113437.0,50.3344,50.3761,50.2677,50.3094,113437.0
2019-10-08 11:15:00,60.34,60.45,60.33,60.36,68240.0,50.3177,50.4095,50.3094,50.3344,68240.0
2019-10-08 11:20:00,60.36,60.4,60.31,60.38,57501.0,50.3344,50.3678,50.2927,50.3511,57501.0
2019-10-08 11:25:00,60.39,60.4,60.27,60.3,58494.0,50.3594,50.3678,50.2594,50.2844,58494.0
2019-10-08 11:30:00,60.3,60.31,60.13,60.14,112734.0,50.2844,50.2927,50.1426,50.151,112734.0
2019-10-08 11:35:00,60.14,60.28,60.14,60.26,88855.0,50.151,50.2677,50.151,50.251,88855.0
2019-10-08 11:40:00,60.25,60.41,60.23,60.39,67104.0,50.2427,50.3761,50.226,50.3594,67104.0
2019-10-08 11:45:00,60.38,60.44,60.26,60.3,65348.0,50.3511,50.4011,50.251,50.2844,65348.0
2019-10-08 11:50:00,60.3,60.32,60.23,60.29,61126.0,50.2844,50.3011,50.226,50.276,61126.0
2019-10-08 11:55:00,60.28,60.43,60.27,60.39,37739.0,50.2677,50.3928,50.2594,50.3594,37739.0
2019-10-08 12:00:00,60.39,60.41,60.31,60.31,33296.0,50.3594,50.3761,50.2927,50.2927,33296.0
2019-10-08 12:05:00,60.3,60.34,60.28,60.29,36721.0,50.2844,50.3177,50.2677,50.276,36721.0
2019-10-08 12:10:00,60.29,60.31,60.21,60.23,69189.0,50.276,50.2927,50.2093,50.226,69189.0
2019-10-08 12:15:00,60.21,60.3,60.21,60.28,34792.0,50.2093,50.2844,50.2093,50.2677,34792.0
2019-10-08 12:20:00,60.27,60.38,60.26,60.37,35631.0,50.2594,50.3511,50.251,50.3428,35631.0
2019-10-08 12:25:00,60.37,60.45,60.36,60.42,33057.0,50.3428,50.4095,50.3344,50.3844,33057.0
2019-10-08 12:30:00,60.42,60.47,60.4,60.43,35660.0,50.3844,50.4261,50.3678,50.3928,35660.0
2019-10-08 12:35:00,60.43,60.46,60.38,60.39,24439.0,50.3928,50.4178,50.3511,50.3594,24439.0
2019-10-08 12:40:00,60.39,60.43,60.36,60.4,29138.0,50.3594,50.3928,50.3344,50.3678,29138.0
2019-10-08 12:45:00,60.42,60.63,60.41,60.59,66629.0,50.3844,50.5596,50.3761,50.5262,66629.0
2019-10-08 12:50:00,60.59,60.67,60.55,60.55,55837.0,50.5262,50.5929,50.4929,50.4929,55837.0
2019-10-08 12:55:00,60.55,60.56,60.45,60.48,40639.0,50.4929,50.5012,50.4095,50.4345,40639.0
2019-10-08 13:00:00,60.47,60.5,60.43,60.44,20898.0,50.4261,50.4512,50.3928,50.4011,20898.0
2019-10-08 13:05:00,60.45,60.51,60.44,60.47,29862.0,50.4095,50.4595,50.4011,50.4261,29862.0
2019-10-08 13:10:00,60.47,60.49,60.4,60.41,23530.0,50.4261,50.4428,50.3678,50.3761,23530.0
2019-10-08 13:15:00,60.41,60.45,60.4,60.44,24594.0,50.3761,50.4095,50.3678,50.4011,24594.0
2019-10-08 13:20:00,60.45,60.49,60.44,60.47,27482.0,50.4095,50.4428,50.4011,50.4261,27482.0
2019-10-08 13:25:00,60.47,60.63,60.44,60.57,57437.0,50.4261,50.5596,50.4011,50.5095,57437.0
2019-10-08 13:30:00,60.56,60.6,60.5,60.52,57025.0,50.5012,50.5345,50.4512,50.4678,57025.0
2019-10-08 13:35:00,60.52,60.54,60.43,60.48,37250.0,50.4678,50.4845,50.3928,50.4345,37250.0
2019-10-08 13:40:00,60.49,60.53,60.47,60.52,28413.0,50.4428,50.4762,50.4261,50.4678,28413.0
2019-10-08 13:45:00,60.51,60.58,60.5,60.58,39026.0,50.4595,50.5179,50.4512,50.5179,39026.0
2019-10-08 13:50:00,60.58,60.59,60.52,60.57,51219.0,50.5179,50.5262,50.4678,50.5095,51219.0
2019-10-08 13:55:00,60.57,60.57,60.5,60.51,29882.0,50.5095,50.5095,50.4512,50.4595,29882.0
2019-10-08 14:00:00,60.52,60.54,60.42,60.46,45790.0,50.4678,50.4845,50.3844,50.4178,45790.0
2019-10-08 14:05:00,60.46,60.54,60.45,60.48,25361.0,50.4178,50.4845,50.4095,50.4345,25361.0
2019-10-08 14:10:00,60.48,60.52,60.47,60.48,35909.0,50.4345,50.4678,50.4261,50.4345,35909.0
2019-10-08 14:15:00,60.49,60.5,60.45,60.48,40706.0,50.4428,50.4512,50.4095,50.4345,40706.0
2019-10-08 14:20:00,60.48,60.52,60.45,60.5,31605.0,50.4345,50.4678,50.4095,50.4512,31605.0
2019-10-08 14:25:00,60.5,60.51,60.46,60.51,27286.0,50.4512,50.4595,50.4178,50.4595,27286.0
2019-10-08 14:30:00,60.5,60.7,60.49,60.68,91222.0,50.4512,50.6179,50.4428,50.6013,91222.0
2019-10-08 14:35:00,60.68,60.82,60.68,60.74,87670.0,50.6013,50.718,50.6013,50.6513,87670.0
2019-10-08 14:40:00,60.74,60.82,60.68,60.8,45636.0,50.6513,50.718,50.6013,50.7013,45636.0
2019-10-08 14:45:00,60.8,60.92,60.78,60.9,56268.0,50.7013,50.8014,50.6847,50.7847,56268.0
2019-10-08 14:50:00,60.91,60.92,60.78,60.78,35347.0,50.7931,50.8014,50.6847,50.6847,35347.0
2019-10-08 14:55:00,60.78,60.83,60.52,60.68,86684.0,50.6847,50.7263,50.4678,50.6013,86684.0
2019-10-08 15:00:00,60.69,60.8,60.6,60.63,80531.0,50.6096,50.7013,50.5345,50.5596,80531.0
2019-10-08 15:05:00,60.63,60.77,60.63,60.73,49869.0,50.5596,50.6763,50.5596,50.643,49869.0
2019-10-08 15:10:00,60.74,60.74,60.62,60.71,55870.0,50.6513,50.6513,50.5512,50.6263,55870.0
2019-10-08 15:15:00,60.72,60.79,60.67,60.79,35446.0,50.6346,50.693,50.5929,50.693,35446.0
2019-10-08 15:20:00,60.78,60.87,60.77,60.84,49126.0,50.6847,50.7597,50.6763,50.7347,49126.0
2019-10-08 15:25:00,60.84,60.86,60.77,60.81,56308.0,50.7347,50.7514,50.6763,50.7097,56308.0
2019-10-08 15:30:00,60.82,60.95,60.77,60.79,81757.0,50.718,50.8264,50.6763,50.693,81757.0
2019-10-08 15:35:00,60.78,60.79,60.63,60.67,77730.0,50.6847,50.693,50.5596,50.5929,77730.0
2019-10-08 15:40:00,60.67,60.69,60.56,60.61,78672.0,50.5929,50.6096,50.5012,50.5429,78672.0
2019-10-08 15:45:00,60.62,60.66,60.55,60.59,84338.0,50.5512,50.5846,50.4929,50.5262,84338.0
2019-10-08 15:50:00,60.59,60.62,60.47,60.52,169011.0,50.5262,50.5512,50.4261,50.4678,169011.0
2019-10-08 15:55:00,60.51,60.52,60.34,60.35,309230.0,50.4595,50.4678,50.3177,50.3261,309230.0
2019-10-09 09:30:00,60.86,61.04,60.79,60.9,238467.0,50.7514,50.9015,50.693,50.7847,238467.0
2019-10-09 09:35:00,60.9,61.29,60.86,61.26,131738.0,50.7847,51.1099,50.7514,51.0849,131738.0
2019-10-09 09:40:00,61.29,61.34,60.97,61.04,85686.0,51.1099,51.1516,50.8431,50.9015,85686.0
2019-10-09 09:45:00,61.05,61.12,60.95,61.0,63166.0,50.9098,50.9682,50.8264,50.8681,63166.0
2019-10-09 09:50:00,61.03,61.12,60.92,60.95,154635.0,50.8931,50.9682,50.8014,50.8264,154635.0
2019-10-09 09:55:00,60.97,61.09,60.88,61.03,64385.0,50.8431,50.9432,50.768,50.8931,64385.0
2019-10-09 10:00:00,61.03,61.09,60.91,60.96,56157.0,50.8931,50.9432,50.7931,50.8348,56157.0
2019-10-09 10:05:00,60.98,61.07,60.96,60.99,41288.0,50.8514,50.9265,50.8348,50.8598,41288.0
2019-10-09 10:10:00,61.0,61.04,60.94,60.99,53660.0,50.8681,50.9015,50.8181,50.8598,53660.0
2019-10-09 10:15:00,60.99,61.0,60.9,60.96,45010.0,50.8598,50.8681,50.7847,50.8348,45010.0
2019-10-09 10:20:00,60.96,60.98,60.92,60.94,81694.0,50.8348,50.8514,50.8014,50.8181,81694.0
2019-10-09 10:25:00,60.94,61.02,60.93,61.01,53448.0,50.8181,50.8848,50.8097,50.8764,53448.0
2019-10-09 10:30:00,61.01,61.19,60.97,61.12,82711.0,50.8764,51.0266,50.8431,50.9682,82711.0
2019-10-09 10:35:00,61.12,61.12,60.96,60.97,48245.0,50.9682,50.9682,50.8348,50.8431,48245.0
2019-10-09 10:40:00,60.97,61.01,60.95,60.97,38685.0,50.8431,50.8764,50.8264,50.8431,38685.0
2019-10-09 10:45:00,60.98,61.01,60.9,60.96,38453.0,50.8514,50.8764,50.7847,50.8348,38453.0
2019-10-09 10:50:00,60.95,60.98,60.86,60.91,37508.0,50.8264,50.8514,50.7514,50.7931,37508.0
2019-10-09 10:55:00,60.9,60.92,60.84,60.9,49248.0,50.7847,50.8014,50.7347,50.7847,49248.0
2019-10-09 11:00:00,60.9,60.96,60.82,60.82,26219.0,50.7847,50.8348,50.718,50.718,26219.0
2019-10-09 11:05:00,60.83,60.93,60.82,60.9,31435.0,50.7263,50.8097,50.718,50.7847,31435.0
2019-10-09 11:10:00,60.91,60.95,60.88,60.93,24228.0,50.7931,50.8264,50.768,50.8097,24228.0
2019-10-09 11:15:00,60.92,61.05,60.9,60.98,51467.0,50.8014,50.9098,50.7847,50.8514,51467.0
2019-10-09 11:20:00,60.98,61.01,60.89,61.01,34820.0,50.8514,50.8764,50.7764,50.8764,34820.0
2019-10-09 11:25:00,61.01,61.07,61.01,61.03,30212.0,50.8764,50.9265,50.8764,50.8931,30212.0
2019-10-09 11:30:00,61.04,61.05,60.97,61.0,37280.0,50.9015,50.9098,50.8431,50.8681,37280.0
2019-10-09 11:35:00,61.0,61.01,60.95,60.95,50609.0,50.8681,50.8764,50.8264,50.8264,50609.0
2019-10-09 11:40:00,60.96,60.98,60.88,60.92,27749.0,50.8348,50.8514,50.768,50.8014,27749.0
2019-10-09 11:45:00,60.92,61.0,60.91,60.91,41866.0,50.8014,50.8681,50.7931,50.7931,41866.0
2019-10-09 11:50:00,60.91,60.93,60.78,60.81,44298.0,50.7931,50.8097,50.6847,50.7097,44298.0
2019-10-09 11:55:00,60.81,60.82,60.69,60.78,50281.0,50.7097,50.718,50.6096,50.6847,50281.0
2019-10-09 12:00:00,60.79,60.86,60.78,60.83,50452.0,50.693,50.7514,50.6847,50.7263,50452.0
2019-10-09 12:05:00,60.83,60.9,60.81,60.82,37375.0,50.7263,50.7847,50.7097,50.718,37375.0
2019-10-09 12:10:00,60.82,60.85,60.79,60.85,32780.0,50.718,50.743,50.693,50.743,32780.0
2019-10-09 12:15:00,60.85,60.85,60.79,60.82,48606.0,50.743,50.743,50.693,50.718,48606.0
2019-10-09 12:20:00,60.82,60.83,60.78,60.81,28952.0,50.718,50.7263,50.6847,50.7097,28952.0
2019-10-09 12:25:00,60.8,60.81,60.73,60.76,24530.0,50.7013,50.7097,50.643,50.668,24530.0
2019-10-09 12:30:00,60.76,60.81,60.75,60.79,52805.0,50.668,50.7097,50.6596,50.693,52805.0
2019-10-09 12:35:00,60.79,60.81,60.76,60.77,54519.0,50.693,50.7097,50.668,50.6763,54519.0
2019-10-09 12:40:00,60.76,60.78,60.72,60.73,22654.0,50.668,50.6847,50.6346,50.643,22654.0
2019-10-09 12:45:00,60.73,60.77,60.67,60.76,26421.0,50.643,50.6763,50.5929,50.668,26421.0
2019-10-09 12:50:00,60.75,60.75,60.64,60.66,28794.0,50.6596,50.6596,50.5679,50.5846,28794.0
2019-10-09 12:55:00,60.67,60.71,60.63,60.69,29767.0,50.5929,50.6263,50.5596,50.6096,29767.0
2019-10-09 13:00:00,60.71,60.83,60.71,60.73,62849.0,50.6263,50.7263,50.6263,50.643,62849.0
2019-10-09 13:05:00,60.72,60.74,60.66,60.72,43924.0,50.6346,50.6513,50.5846,50.6346,43924.0
2019-10-09 13:10:00,60.73,60.84,60.71,60.8,35366.0,50.643,50.7347,50.6263,50.7013,35366.0
2019-10-09 13:15:00,60.8,60.81,60.73,60.74,35372.0,50.7013,50.7097,50.643,50.6513,35372.0
2019-10-09 13:20:00,60.73,60.75,60.71,60.74,28765.0,50.643,50.6596,50.6263,50.6513,28765.0
2019-10-09 13:25:00,60.74,60.75,60.7,60.71,27891.0,50.6513,50.6596,50.6179,50.6263,27891.0
2019-10-09 13:30:00,60.71,60.73,60.67,60.7,47077.0,50.6263,50.643,50.5929,50.6179,47077.0
2019-10-09 13:35:00,60.7,60.72,60.63,60.63,43691.0,50.6179,50.6346,50.5596,50.5596,43691.0
2019-10-09 13:40:00,60.63,60.68,60.62,60.64,19898.0,50.5596,50.6013,50.5512,50.5679,19898.0
2019-10-09 13:45:00,60.65,60.7,60.64,60.67,32579.0,50.5762,50.6179,50.5679,50.5929,32579.0
2019-10-09 13:50:00,60.66,60.71,60.65,60.66,26091.0,50.5846,50.6263,50.5762,50.5846,26091.0
2019-10-09 13:55:00,60.65,60.65,60.62,60.65,34649.0,50.5762,50.5762,50.5512,50.5762,34649.0
2019-10-09 14:00:00,60.64,60.7,60.61,60.62,29270.0,50.5679,50.6179,50.5429,50.5512,29270.0
2019-10-09 14:05:00,60.63,60.71,60.63,60.69,24833.0,50.5596,50.6263,50.5596,50.6096,24833.0
2019-10-09 14:10:00,60.69,60.71,60.66,60.67,39740.0,50.6096,50.6263,50.5846,50.5929,39740.0
2019-10-09 14:15:00,60.69,60.71,60.64,60.69,31045.0,50.6096,50.6263,50.5679,50.6096,31045.0
2019-10-09 14:20:00,60.69,60.77,60.68,60.77,46946.0,50.6096,50.6763,50.6013,50.6763,46946.0
2019-10-09 14:25:00,60.77,60.79,60.68,60.69,32666.0,50.6763,50.693,50.6013,50.6096,32666.0
2019-10-09 14:30:00,60.68,60.74,60.65,60.73,48513.0,50.6013,50.6513,50.5762,50.643,48513.0
2019-10-09 14:35:00,60.74,60.77,60.72,60.75,46402.0,50.6513,50.6763,50.6346,50.6596,46402.0
2019-10-09 14:40:00,60.75,60.78,60.74,60.78,40941.0,50.6596,50.6847,50.6513,50.6847,40941.0
2019-10-09 14:45:00,60.78,60.81,60.75,60.78,44206.0,50.6847,50.7097,50.6596,50.6847,44206.0
2019-10-09 14:50:00,60.77,60.81,60.73,60.81,65466.0,50.6763,50.7097,50.643,50.7097,65466.0
2019-10-09 14:55:00,60.81,60.85,60.8,60.81,44861.0,50.7097,50.743,50.7013,50.7097,44861.0
2019-10-09 15:00:00,60.81,60.89,60.8,60.88,38565.0,50.7097,50.7764,50.7013,50.768,38565.0
2019-10-09 15:05:00,60.88,60.88,60.83,60.85,31843.0,50.768,50.768,50.7263,50.743,31843.0
2019-10-09 15:10:00,60.86,60.93,60.84,60.89,59635.0,50.7514,50.8097,50.7347,50.7764,59635.0
2019-10-09 15:15:00,60.89,60.93,60.85,60.87,72848.0,50.7764,50.8097,50.743,50.7597,72848.0
2019-10-09 15:20:00,60.87,60.9,60.86,60.87,97570.0,50.7597,50.7847,50.7514,50.7597,97570.0
2019-10-09 15:25:00,60.87,60.89,60.8,60.86,45328.0,50.7597,50.7764,50.7013,50.7514,45328.0
2019-10-09 15:30:00,60.86,60.95,60.84,60.92,83174.0,50.7514,50.8264,50.7347,50.8014,83174.0
2019-10-09 15:35:00,60.91,61.0,60.89,61.0,55854.0,50.7931,50.8681,50.7764,50.8681,55854.0
2019-10-09 15:40:00,60.99,60.99,60.78,60.78,120044.0,50.8598,50.8598,50.6847,50.6847,120044.0
2019-10-09 15:45:00,60.78,60.84,60.71,60.73,73255.0,50.6847,50.7347,50.6263,50.643,73255.0
2019-10-09 15:50:00,60.74,60.93,60.73,60.93,114263.0,50.6513,50.8097,50.643,50.8097,114263.0
2019-10-09 15:55:00,60.93,60.95,60.75,60.8,205276.0,50.8097,50.8264,50.6596,50.7013,205276.0
2019-10-10 09:30:00,60.9,61.37,60.85,61.36,220878.0,50.7847,51.1767,50.743,51.1683,220878.0
2019-10-10 09:35:00,61.36,61.66,61.33,61.56,119049.0,51.1683,51.4185,51.1433,51.3351,119049.0
2019-10-10 09:40:00,61.57,61.75,61.54,61.74,126115.0,51.3434,51.4935,51.3184,51.4852,126115.0
2019-10-10 09:45:00,61.75,61.92,61.72,61.91,113799.0,51.4935,51.6353,51.4685,51.627,113799.0
2019-10-10 09:50:00,61.92,62.23,61.9,62.17,143346.0,51.6353,51.8938,51.6186,51.8438,143346.0
2019-10-10 09:55:00,62.16,62.25,62.13,62.19,101897.0,51.8354,51.9105,51.8104,51.8605,101897.0
2019-10-10 10:00:00,62.2,62.2,61.94,62.0,122146.0,51.8688,51.8688,51.652,51.702,122146.0
2019-10-10 10:05:00,62.01,62.13,61.77,61.82,130970.0,51.7104,51.8104,51.5102,51.5519,130970.0
2019-10-10 10:10:00,61.82,61.89,61.71,61.77,55927.0,51.5519,51.6103,51.4602,51.5102,55927.0
2019-10-10 10:15:00,61.76,61.91,61.75,61.87,87822.0,51.5019,51.627,51.4935,51.5936,87822.0
2019-10-10 10:20:00,61.87,61.91,61.81,61.91,44996.0,51.5936,51.627,51.5436,51.627,44996.0
2019-10-10 10:25:00,61.9,61.98,61.85,61.97,56734.0,51.6186,51.6853,51.5769,51.677,56734.0
2019-10-10 10:30:00,61.98,61.99,61.84,61.96,44280.0,51.6853,51.6937,51.5686,51.6687,44280.0
2019-10-10 10:35:00,61.97,62.0,61.8,61.81,82786.0,51.677,51.702,51.5352,51.5436,82786.0
2019-10-10 10:40:00,61.81,61.87,61.77,61.83,53318.0,51.5436,51.5936,51.5102,51.5602,53318.0
2019-10-10 10:45:00,61.83,62.0,61.82,61.92,34777.0,51.5602,51.702,51.5519,51.6353,34777.0
2019-10-10 10:50:00,61.91,62.04,61.91,62.02,54392.0,51.627,51.7354,51.627,51.7187,54392.0
2019-10-10 10:55:00,62.02,62.17,62.01,62.14,76519.0,51.7187,51.8438,51.7104,51.8188,76519.0
2019-10-10 11:00:00,62.15,62.21,62.11,62.12,58018.0,51.8271,51.8771,51.7937,51.8021,58018.0
2019-10-10 11:05:00,62.12,62.21,62.1,62.21,53770.0,51.8021,51.8771,51.7854,51.8771,53770.0
2019-10-10 11:10:00,62.21,62.22,62.14,62.15,40602.0,51.8771,51.8855,51.8188,51.8271,40602.0
2019-10-10 11:15:00,62.14,62.15,62.0,62.01,55171.0,51.8188,51.8271,51.702,51.7104,55171.0
2019-10-10 11:20:00,62.02,62.12,62.0,62.1,51774.0,51.7187,51.8021,51.702,51.7854,51774.0
2019-10-10 11:25:00,62.1,62.16,62.03,62.16,108037.0,51.7854,51.8354,51.727,51.8354,108037.0
2019-10-10 11:30:00,62.15,62.19,62.08,62.12,103830.0,51.8271,51.8605,51.7687,51.8021,103830.0
2019-10-10 11:35:00,62.12,62.21,62.1,62.2,64327.0,51.8021,51.8771,51.7854,51.8688,64327.0
2019-10-10 11:40:00,62.2,62.23,62.11,62.12,70262.0,51.8688,51.8938,51.7937,51.8021,70262.0
2019-10-10 11:45:00,62.12,62.2,62.1,62.16,46493.0,51.8021,51.8688,51.7854,51.8354,46493.0
2019-10-10 11:50:00,62.16,62.22,62.14,62.16,82004.0,51.8354,51.8855,51.8188,51.8354,82004.0
2019-10-10 11:55:00,62.16,62.2,62.1,62.19,61159.0,51.8354,51.8688,51.7854,51.8605,61159.0
2019-10-10 12:00:00,62.18,62.2,62.15,62.17,30026.0,51.8521,51.8688,51.8271,51.8438,30026.0
2019-10-10 12:05:00,62.17,62.18,62.12,62.13,36370.0,51.8438,51.8521,51.8021,51.8104,36370.0
2019-10-10 12:10:00,62.12,62.21,62.11,62.18,35832.0,51.8021,51.8771,51.7937,51.8521,35832.0
2019-10-10 12:15:00,62.2,62.2,62.08,62.09,56884.0,51.8688,51.8688,51.7687,51.7771,56884.0
2019-10-10 12:20:00,62.08,62.14,62.05,62.12,38010.0,51.7687,51.8188,51.7437,51.8021,38010.0
2019-10-10 12:25:00,62.11,62.15,62.1,62.14,26323.0,51.7937,51.8271,51.7854,51.8188,26323.0
2019-10-10 12:30:00,62.14,62.14,62.01,62.04,52388.0,51.8188,51.8188,51.7104,51.7354,52388.0
2019-10-10 12:35:00,62.05,62.06,62.02,62.05,28236.0,51.7437,51.752,51.7187,51.7437,28236.0
2019-10-10 12:40:00,62.05,62.17,62.04,62.17,43679.0,51.7437,51.8438,51.7354,51.8438,43679.0
2019-10-10 12:45:00,62.17,62.2,62.13,62.2,44296.0,51.8438,51.8688,51.8104,51.8688,44296.0
2019-10-10 12:50:00,62.2,62.21,62.15,62.19,55789.0,51.8688,51.8771,51.8271,51.8605,55789.0
2019-10-10 12:55:00,62.2,62.24,62.18,62.24,42036.0,51.8688,51.9022,51.8521,51.9022,42036.0
2019-10-10 13:00:00,62.24,62.3,62.23,62.29,66827.0,51.9022,51.9522,51.8938,51.9438,66827.0
2019-10-10 13:05:00,62.28,62.32,62.24,62.3,40374.0,51.9355,51.9689,51.9022,51.9522,40374.0
2019-10-10 13:10:00,62.31,62.31,62.25,62.27,34509.0,51.9605,51.9605,51.9105,51.9272,34509.0
2019-10-10 13:15:00,62.26,62.26,62.19,62.2,38198.0,51.9188,51.9188,51.8605,51.8688,38198.0
2019-10-10 13:20:00,62.21,62.33,62.2,62.31,37106.0,51.8771,51.9772,51.8688,51.9605,37106.0
2019-10-10 13:25:00,62.3,62.33,62.26,62.28,31295.0,51.9522,51.9772,51.9188,51.9355,31295.0
2019-10-10 13:30:00,62.28,62.29,62.23,62.29,60647.0,51.9355,51.9438,51.8938,51.9438,60647.0
2019-10-10 13:35:00,62.29,62.35,62.27,62.35,38614.0,51.9438,51.9939,51.9272,51.9939,38614.0
2019-10-10 13:40:00,62.34,62.4,62.33,62.39,35721.0,51.9855,52.0356,51.9772,52.0272,35721.0
2019-10-10 13:45:00,62.39,62.45,62.38,62.43,56755.0,52.0272,52.0773,52.0189,52.0606,56755.0
2019-10-10 13:50:00,62.44,62.46,62.37,62.41,57235.0,52.0689,52.0856,52.0106,52.0439,57235.0
2019-10-10 13:55:00,62.41,62.48,62.39,62.47,39785.0,52.0439,52.1023,52.0272,52.0939,39785.0
2019-10-10 14:00:00,62.48,62.49,62.46,62.48,38032.0,52.1023,52.1106,52.0856,52.1023,38032.0
2019-10-10 14:05:00,62.47,62.5,62.17,62.26,125018.0,52.0939,52.119,51.8438,51.9188,125018.0
2019-10-10 14:10:00,62.25,62.33,62.24,62.3,50509.0,51.9105,51.9772,51.9022,51.9522,50509.0
2019-10-10 14:15:00,62.3,62.36,62.29,62.34,35070.0,51.9522,52.0022,51.9438,51.9855,35070.0
2019-10-10 14:20:00,62.34,62.36,62.29,62.3,42635.0,51.9855,52.0022,51.9438,51.9522,42635.0
2019-10-10 14:25:00,62.3,62.3,62.13,62.15,83271.0,51.9522,51.9522,51.8104,51.8271,83271.0
2019-10-10 14:30:00,62.15,62.19,62.12,62.16,46620.0,51.8271,51.8605,51.8021,51.8354,46620.0
2019-10-10 14:35:00,62.16,62.17,62.07,62.11,49626.0,51.8354,51.8438,51.7604,51.7937,49626.0
2019-10-10 14:40:00,62.1,62.1,62.01,62.02,56637.0,51.7854,51.7854,51.7104,51.7187,56637.0
2019-10-10 14:45:00,62.01,62.09,61.99,62.09,47512.0,51.7104,51.7771,51.6937,51.7771,47512.0
2019-10-10 14:50:00,62.09,62.13,62.08,62.12,45815.0,51.7771,51.8104,51.7687,51.8021,45815.0
2019-10-10 14:55:00,62.14,62.14,62.09,62.1,27712.0,51.8188,51.8188,51.7771,51.7854,27712.0
2019-10-10 15:00:00,62.1,62.11,62.04,62.09,46493.0,51.7854,51.7937,51.7354,51.7771,46493.0
2019-10-10 15:05:00,62.1,62.11,62.06,62.09,32711.0,51.7854,51.7937,51.752,51.7771,32711.0
2019-10-10 15:10:00,62.08,62.12,62.05,62.1,29258.0,51.7687,51.8021,51.7437,51.7854,29258.0
2019-10-10 15:15:00,62.11,62.13,62.06,62.1,36744.0,51.7937,51.8104,51.752,51.7854,36744.0
2019-10-10 15:20:00,62.1,62.13,62.06,62.12,36450.0,51.7854,51.8104,51.752,51.8021,36450.0
2019-10-10 15:25:00,62.13,62.14,62.09,62.13,43367.0,51.8104,51.8188,51.7771,51.8104,43367.0
2019-10-10 15:30:00,62.13,62.15,62.08,62.09,69426.0,51.8104,51.8271,51.7687,51.7771,69426.0
2019-10-10 15:35:00,62.09,62.12,62.07,62.08,69488.0,51.7771,51.8021,51.7604,51.7687,69488.0
2019-10-10 15:40:00,62.08,62.08,62.03,62.03,129639.0,51.7687,51.7687,51.727,51.727,129639.0
2019-10-10 15:45:00,62.02,62.17,62.01,62.16,93211.0,51.7187,51.8438,51.7104,51.8354,93211.0
2019-10-10 15:50:00,62.16,62.19,62.11,62.16,152378.0,51.8354,51.8605,51.7937,51.8354,152378.0
2019-10-10 15:55:00,62.15,62.21,62.09,62.16,382596.0,51.8271,51.8771,51.7771,51.8354,382596.0
2019-10-11 09:30:00,62.8,63.19,62.77,63.06,218956.0,52.3691,52.6944,52.3441,52.586,218956.0
2019-10-11 09:35:00,63.07,63.22,63.02,63.16,80700.0,52.5943,52.7194,52.5526,52.6693,80700.0
2019-10-11 09:40:00,63.16,63.21,63.01,63.19,78567.0,52.6693,52.711,52.5443,52.6944,78567.0
2019-10-11 09:45:00,63.18,63.29,63.03,63.23,189747.0,52.686,52.7777,52.5609,52.7277,189747.0
2019-10-11 09:50:00,63.24,63.24,63.08,63.18,70071.0,52.7361,52.7361,52.6026,52.686,70071.0
2019-10-11 09:55:00,63.18,63.26,63.17,63.21,72612.0,52.686,52.7527,52.6777,52.711,72612.0
2019-10-11 10:00:00,63.21,63.32,63.16,63.32,133329.0,52.711,52.8028,52.6693,52.8028,133329.0
2019-10-11 10:05:00,63.32,63.45,63.27,63.36,105509.0,52.8028,52.9112,52.7611,52.8361,105509.0
2019-10-11 10:10:00,63.36,63.37,63.31,63.33,55121.0,52.8361,52.8445,52.7944,52.8111,55121.0
2019-10-11 10:15:00,63.33,63.37,63.3,63.36,59993.0,52.8111,52.8445,52.7861,52.8361,59993.0
2019-10-11 10:20:00,63.37,63.37,63.26,63.32,55553.0,52.8445,52.8445,52.7527,52.8028,55553.0
2019-10-11 10:25:00,63.32,63.39,63.29,63.37,54661.0,52.8028,52.8611,52.7777,52.8445,54661.0
2019-10-11 10:30:00,63.38,63.41,63.31,63.31,123494.0,52.8528,52.8778,52.7944,52.7944,123494.0
2019-10-11 10:35:00,63.31,63.45,63.27,63.43,109525.0,52.7944,52.9112,52.7611,52.8945,109525.0
2019-10-11 10:40:00,63.43,63.5,63.39,63.45,56691.0,52.8945,52.9529,52.8611,52.9112,56691.0
2019-10-11 10:45:00,63.45,63.52,63.45,63.52,68441.0,52.9112,52.9695,52.9112,52.9695,68441.0
2019-10-11 10:50:00,63.51,63.57,63.49,63.51,79814.0,52.9612,53.0112,52.9445,52.9612,79814.0
2019-10-11 10:55:00,63.5,63.58,63.46,63.55,83787.0,52.9529,53.0196,52.9195,52.9946,83787.0
2019-10-11 11:00:00,63.55,63.61,63.52,63.57,87118.0,52.9946,53.0446,52.9695,53.0112,87118.0
2019-10-11 11:05:00,63.58,63.59,63.48,63.51,56317.0,53.0196,53.0279,52.9362,52.9612,56317.0
2019-10-11 11:10:00,63.53,63.57,63.42,63.49,81733.0,52.9779,53.0112,52.8862,52.9445,81733.0
2019-10-11 11:15:00,63.49,63.58,63.48,63.53,43305.0,52.9445,53.0196,52.9362,52.9779,43305.0
2019-10-11 11:20:00,63.52,63.57,63.5,63.57,43718.0,52.9695,53.0112,52.9529,53.0112,43718.0
2019-10-11 11:25:00,63.56,63.57,63.47,63.48,51416.0,53.0029,53.0112,52.9279,52.9362,51416.0
2019-10-11 11:30:00,63.48,63.6,63.47,63.55,70961.0,52.9362,53.0363,52.9279,52.9946,70961.0
2019-10-11 11:35:00,63.55,63.56,63.5,63.53,30327.0,52.9946,53.0029,52.9529,52.9779,30327.0
2019-10-11 11:40:00,63.52,63.52,63.4,63.41,73235.0,52.9695,52.9695,52.8695,52.8778,73235.0
2019-10-11 11:45:00,63.42,63.43,63.22,63.31,120566.0,52.8862,52.8945,52.7194,52.7944,120566.0
2019-10-11 11:50:00,63.31,63.35,63.21,63.25,44715.0,52.7944,52.8278,52.711,52.7444,44715.0
2019-10-11 11:55:00,63.25,63.26,63.2,63.26,33218.0,52.7444,52.7527,52.7027,52.7527,33218.0
2019-10-11 12:00:00,63.23,63.25,63.11,63.12,56844.0,52.7277,52.7444,52.6276,52.636,56844.0
2019-10-11 12:05:00,63.11,63.15,63.06,63.1,40230.0,52.6276,52.661,52.586,52.6193,40230.0
2019-10-11 12:10:00,63.09,63.17,63.08,63.12,43143.0,52.611,52.6777,52.6026,52.636,43143.0
2019-10-11 12:15:00,63.11,63.12,63.03,63.12,41600.0,52.6276,52.636,52.5609,52.636,41600.0
2019-10-11 12:20:00,63.14,63.17,63.1,63.15,35636.0,52.6527,52.6777,52.6193,52.661,35636.0
2019-10-11 12:25:00,63.14,63.15,63.06,63.12,32117.0,52.6527,52.661,52.586,52.636,32117.0
2019-10-11 12:30:00,63.11,63.15,62.82,63.15,80118.0,52.6276,52.661,52.3858,52.661,80118.0
2019-10-11 12:35:00,63.16,63.2,63.13,63.17,27703.0,52.6693,52.7027,52.6443,52.6777,27703.0
2019-10-11 12:40:00,63.16,63.18,63.14,63.15,37129.0,52.6693,52.686,52.6527,52.661,37129.0
2019-10-11 12:45:00,63.15,63.26,63.14,63.25,39575.0,52.661,52.7527,52.6527,52.7444,39575.0
2019-10-11 12:50:00,63.26,63.33,63.24,63.29,39993.0,52.7527,52.8111,52.7361,52.7777,39993.0
2019-10-11 12:55:00,63.3,63.33,63.27,63.28,40602.0,52.7861,52.8111,52.7611,52.7694,40602.0
2019-10-11 13:00:00,63.28,63.3,63.23,63.25,44533.0,52.7694,52.7861,52.7277,52.7444,44533.0
2019-10-11 13:05:00,63.25,63.29,63.25,63.26,16472.0,52.7444,52.7777,52.7444,52.7527,16472.0
2019-10-11 13:10:00,63.26,63.27,63.21,63.24,33558.0,52.7527,52.7611,52.711,52.7361,33558.0
2019-10-11 13:15:00,63.24,63.27,63.22,63.25,28559.0,52.7361,52.7611,52.7194,52.7444,28559.0
2019-10-11 13:20:00,63.25,63.35,63.25,63.33,35326.0,52.7444,52.8278,52.7444,52.8111,35326.0
2019-10-11 13:25:00,63.32,63.5,63.31,63.36,92722.0,52.8028,52.9529,52.7944,52.8361,92722.0
2019-10-11 13:30:00,63.38,63.4,63.32,63.39,53260.0,52.8528,52.8695,52.8028,52.8611,53260.0
2019-10-11 13:35:00,63.38,63.44,63.38,63.43,36290.0,52.8528,52.9028,52.8528,52.8945,36290.0
2019-10-11 13:40:00,63.43,63.49,63.43,63.48,51130.0,52.8945,52.9445,52.8945,52.9362,51130.0
2019-10-11 13:45:00,63.48,63.48,63.43,63.44,20479.0,52.9362,52.9362,52.8945,52.9028,20479.0
2019-10-11 13:50:00,63.45,63.49,63.42,63.49,40620.0,52.9112,52.9445,52.8862,52.9445,40620.0
2019-10-11 13:55:00,63.48,63.53,63.48,63.53,56497.0,52.9362,52.9779,52.9362,52.9779,56497.0
2019-10-11 14:00:00,63.53,63.55,63.5,63.54,47930.0,52.9779,52.9946,52.9529,52.9862,47930.0
2019-10-11 14:05:00,63.54,63.56,63.43,63.44,72461.0,52.9862,53.0029,52.8945,52.9028,72461.0
2019-10-11 14:10:00,63.44,63.45,63.36,63.42,41374.0,52.9028,52.9112,52.8361,52.8862,41374.0
2019-10-11 14:15:00,63.42,63.49,63.41,63.49,22452.0,52.8862,52.9445,52.8778,52.9445,22452.0
2019-10-11 14:20:00,63.48,63.57,63.48,63.56,51270.0,52.9362,53.0112,52.9362,53.0029,51270.0
2019-10-11 14:25:00,63.55,63.59,63.54,63.55,32847.0,52.9946,53.0279,52.9862,52.9946,32847.0
2019-10-11 14:30:00,63.56,63.59,63.55,63.58,31958.0,53.0029,53.0279,52.9946,53.0196,31958.0
2019-10-11 14:35:00,63.57,63.59,63.54,63.58,32334.0,53.0112,53.0279,52.9862,53.0196,32334.0
2019-10-11 14:40:00,63.58,63.58,63.49,63.5,39763.0,53.0196,53.0196,52.9445,52.9529,39763.0
2019-10-11 14:45:00,63.5,63.56,63.45,63.45,39829.0,52.9529,53.0029,52.9112,52.9112,39829.0
2019-10-11 14:50:00,63.44,63.5,63.43,63.44,25188.0,52.9028,52.9529,52.8945,52.9028,25188.0
2019-10-11 14:55:00,63.45,63.47,63.36,63.42,53910.0,52.9112,52.9279,52.8361,52.8862,53910.0
2019-10-11 15:00:00,63.4,63.42,63.35,63.36,45057.0,52.8695,52.8862,52.8278,52.8361,45057.0
2019-10-11 15:05:00,63.35,63.39,63.32,63.36,39103.0,52.8278,52.8611,52.8028,52.8361,39103.0
2019-10-11 15:10:00,63.36,63.41,63.34,63.38,44440.0,52.8361,52.8778,52.8194,52.8528,44440.0
2019-10-11 15:15:00,63.39,63.41,63.35,63.38,52444.0,52.8611,52.8778,52.8278,52.8528,52444.0
2019-10-11 15:20:00,63.38,63.38,63.29,63.33,69484.0,52.8528,52.8528,52.7777,52.8111,69484.0
2019-10-11 15:25:00,63.33,63.38,63.31,63.35,28976.0,52.8111,52.8528,52.7944,52.8278,28976.0
2019-10-11 15:30:00,63.36,63.37,63.22,63.33,53427.0,52.8361,52.8445,52.7194,52.8111,53427.0
2019-10-11 15:35:00,63.33,63.4,63.26,63.4,85115.0,52.8111,52.8695,52.7527,52.8695,85115.0
2019-10-11 15:40:00,63.4,63.43,63.19,63.19,99639.0,52.8695,52.8945,52.6944,52.6944,99639.0
2019-10-11 15:45:00,63.19,63.2,63.0,63.09,161530.0,52.6944,52.7027,52.5359,52.611,161530.0
2019-10-11 15:50:00,63.1,63.18,63.0,63.02,155277.0,52.6193,52.686,52.5359,52.5526,155277.0
2019-10-11 15:55:00,63.02,63.07,62.9,62.94,294533.0,52.5526,52.5943,52.4525,52.4859,294533.0
2019-10-14 09:30:00,62.77,62.8,62.57,62.61,99256.0,52.3441,52.3691,52.1773,52.2107,99256.0
2019-10-14 09:35:00,62.63,62.66,62.43,62.51,51864.0,52.2274,52.2524,52.0606,52.1273,51864.0
2019-10-14 09:40:00,62.52,62.76,62.47,62.76,34171.0,52.1356,52.3358,52.0939,52.3358,34171.0
2019-10-14 09:45:00,62.76,62.87,62.7,62.86,17069.0,52.3358,52.4275,52.2857,52.4192,17069.0
2019-10-14 09:50:00,62.87,62.89,62.76,62.78,24587.0,52.4275,52.4442,52.3358,52.3525,24587.0
2019-10-14 09:55:00,62.77,62.88,62.72,62.88,26373.0,52.3441,52.4358,52.3024,52.4358,26373.0
2019-10-14 10:00:00,62.87,62.87,62.72,62.77,20837.0,52.4275,52.4275,52.3024,52.3441,20837.0
2019-10-14 10:05:00,62.79,62.87,62.71,62.86,16897.0,52.3608,52.4275,52.2941,52.4192,16897.0
2019-10-14 10:10:00,62.84,62.84,62.67,62.67,15722.0,52.4025,52.4025,52.2607,52.2607,15722.0
2019-10-14 10:15:00,62.69,62.74,62.66,62.67,25844.0,52.2774,52.3191,52.2524,52.2607,25844.0
2019-10-14 10:20:00,62.69,62.71,62.62,62.65,21258.0,52.2774,52.2941,52.219,52.2441,21258.0
2019-10-14 10:25:00,62.65,62.71,62.6,62.71,21276.0,52.2441,52.2941,52.2024,52.2941,21276.0
2019-10-14 10:30:00,62.7,62.84,62.7,62.84,29360.0,52.2857,52.4025,52.2857,52.4025,29360.0
2019-10-14 10:35:00,62.83,62.9,62.82,62.9,16646.0,52.3942,52.4525,52.3858,52.4525,16646.0
2019-10-14 10:40:00,62.89,62.9,62.84,62.89,17126.0,52.4442,52.4525,52.4025,52.4442,17126.0
2019-10-14 10:45:00,62.88,62.94,62.86,62.94,16899.0,52.4358,52.4859,52.4192,52.4859,16899.0
2019-10-14 10:50:00,62.94,62.94,62.87,62.87,12374.0,52.4859,52.4859,52.4275,52.4275,12374.0
2019-10-14 10:55:00,62.89,62.99,62.87,62.97,21098.0,52.4442,52.5276,52.4275,52.5109,21098.0
2019-10-14 11:00:00,62.97,63.04,62.88,62.9,28010.0,52.5109,52.5693,52.4358,52.4525,28010.0
2019-10-14 11:05:00,62.91,62.98,62.9,62.97,19294.0,52.4609,52.5192,52.4525,52.5109,19294.0
2019-10-14 11:10:00,62.94,63.1,62.94,63.08,23584.0,52.4859,52.6193,52.4859,52.6026,23584.0
2019-10-14 11:15:00,63.09,63.09,63.04,63.07,15517.0,52.611,52.611,52.5693,52.5943,15517.0
2019-10-14 11:20:00,63.06,63.06,62.99,63.01,26726.0,52.586,52.586,52.5276,52.5443,26726.0
2019-10-14 11:25:00,63.01,63.03,62.98,63.01,22576.0,52.5443,52.5609,52.5192,52.5443,22576.0
2019-10-14 11:30:00,63.02,63.06,62.98,63.0,26026.0,52.5526,52.586,52.5192,52.5359,26026.0
2019-10-14 11:35:00,62.99,63.08,62.99,63.07,35794.0,52.5276,52.6026,52.5276,52.5943,35794.0
2019-10-14 11:40:00,63.07,63.07,63.0,63.01,13331.0,52.5943,52.5943,52.5359,52.5443,13331.0
2019-10-14 11:45:00,63.01,63.02,62.94,62.97,32214.0,52.5443,52.5526,52.4859,52.5109,32214.0
2019-10-14 11:50:00,62.97,63.01,62.96,63.0,15139.0,52.5109,52.5443,52.5026,52.5359,15139.0
2019-10-14 11:55:00,63.0,63.02,62.94,62.95,27103.0,52.5359,52.5526,52.4859,52.4942,27103.0
2019-10-14 12:00:00,62.94,63.0,62.92,62.99,25042.0,52.4859,52.5359,52.4692,52.5276,25042.0
2019-10-14 12:05:00,63.0,63.16,63.0,63.15,17942.0,52.5359,52.6693,52.5359,52.661,17942.0
2019-10-14 12:10:00,63.15,63.25,63.14,63.2,22880.0,52.661,52.7444,52.6527,52.7027,22880.0
2019-10-14 12:15:00,63.2,63.2,63.02,63.03,20761.0,52.7027,52.7027,52.5526,52.5609,20761.0
2019-10-14 12:20:00,63.04,63.05,62.94,63.02,17425.0,52.5693,52.5776,52.4859,52.5526,17425.0
2019-10-14 12:25:00,63.03,63.05,62.99,63.02,17397.0,52.5609,52.5776,52.5276,52.5526,17397.0
2019-10-14 12:30:00,63.01,63.03,62.99,63.01,12252.0,52.5443,52.5609,52.5276,52.5443,12252.0
2019-10-14 12:35:00,63.02,63.04,62.99,63.03,12431.0,52.5526,52.5693,52.5276,52.5609,12431.0
2019-10-14 12:40:00,63.02,63.09,63.02,63.06,9933.0,52.5526,52.611,52.5526,52.586,9933.0
2019-10-14 12:45:00,63.05,63.13,63.04,63.11,12626.0,52.5776,52.6443,52.5693,52.6276,12626.0
2019-10-14 12:50:00,63.12,63.13,63.05,63.07,13699.0,52.636,52.6443,52.5776,52.5943,13699.0
2019-10-14 12:55:00,63.07,63.08,63.02,63.07,16331.0,52.5943,52.6026,52.5526,52.5943,16331.0
2019-10-14 13:00:00,63.05,63.12,63.05,63.11,33227.0,52.5776,52.636,52.5776,52.6276,33227.0
2019-10-14 13:05:00,63.12,63.17,63.11,63.13,9913.0,52.636,52.6777,52.6276,52.6443,9913.0
2019-10-14 13:10:00,63.13,63.13,63.03,63.1,35261.0,52.6443,52.6443,52.5609,52.6193,35261.0
2019-10-14 13:15:00,63.11,63.14,63.07,63.13,36064.0,52.6276,52.6527,52.5943,52.6443,36064.0
2019-10-14 13:20:00,63.14,63.15,63.06,63.07,14507.0,52.6527,52.661,52.586,52.5943,14507.0
2019-10-14 13:25:00,63.07,63.08,63.04,63.05,18359.0,52.5943,52.6026,52.5693,52.5776,18359.0
2019-10-14 13:30:00,63.04,63.05,63.0,63.02,14860.0,52.5693,52.5776,52.5359,52.5526,14860.0
2019-10-14 13:35:00,63.02,63.04,63.01,63.03,12187.0,52.5526,52.5693,52.5443,52.5609,12187.0
2019-10-14 13:40:00,63.03,63.09,63.03,63.08,8849.0,52.5609,52.611,52.5609,52.6026,8849.0
2019-10-14 13:45:00,63.08,63.11,63.07,63.1,13153.0,52.6026,52.6276,52.5943,52.6193,13153.0
2019-10-14 13:50:00,63.11,63.14,63.08,63.14,9835.0,52.6276,52.6527,52.6026,52.6527,9835.0
2019-10-14 13:55:00,63.13,63.2,63.12,63.2,32657.0,52.6443,52.7027,52.636,52.7027,32657.0
2019-10-14 14:00:00,63.2,63.21,63.12,63.13,15311.0,52.7027,52.711,52.636,52.6443,15311.0
2019-10-14 14:05:00,63.13,63.15,63.11,63.15,17296.0,52.6443,52.661,52.6276,52.661,17296.0
2019-10-14 14:10:00,63.14,63.16,63.09,63.09,14740.0,52.6527,52.6693,52.611,52.611,14740.0
2019-10-14 14:15:00,63.1,63.1,63.04,63.05,15692.0,52.6193,52.6193,52.5693,52.5776,15692.0
2019-10-14 14:20:00,63.05,63.07,63.03,63.04,11069.0,52.5776,52.5943,52.5609,52.5693,11069.0
2019-10-14 14:25:00,63.05,63.07,63.02,63.03,14376.0,52.5776,52.5943,52.5526,52.5609,14376.0
2019-10-14 14:30:00,63.03,63.05,63.0,63.02,19769.0,52.5609,52.5776,52.5359,52.5526,19769.0
2019-10-14 14:35:00,63.02,63.03,62.97,62.99,47677.0,52.5526,52.5609,52.5109,52.5276,47677.0
2019-10-14 14:40:00,62.99,63.02,62.97,62.99,46902.0,52.5276,52.5526,52.5109,52.5276,46902.0
2019-10-14 14:45:00,62.99,63.0,62.95,62.97,9004.0,52.5276,52.5359,52.4942,52.5109,9004.0
2019-10-14 14:50:00,62.95,62.98,62.93,62.94,21170.0,52.4942,52.5192,52.4775,52.4859,21170.0
2019-10-14 14:55:00,62.95,62.96,62.9,62.91,18630.0,52.4942,52.5026,52.4525,52.4609,18630.0
2019-10-14 15:00:00,62.92,62.93,62.87,62.88,17067.0,52.4692,52.4775,52.4275,52.4358,17067.0
2019-10-14 15:05:00,62.88,62.9,62.84,62.86,43324.0,52.4358,52.4525,52.4025,52.4192,43324.0
2019-10-14 15:10:00,62.85,62.92,62.84,62.89,31683.0,52.4108,52.4692,52.4025,52.4442,31683.0
2019-10-14 15:15:00,62.89,62.91,62.87,62.89,10534.0,52.4442,52.4609,52.4275,52.4442,10534.0
2019-10-14 15:20:00,62.89,62.91,62.88,62.89,22291.0,52.4442,52.4609,52.4358,52.4442,22291.0
2019-10-14 15:25:00,62.89,62.94,62.88,62.92,29508.0,52.4442,52.4859,52.4358,52.4692,29508.0
2019-10-14 15:30:00,62.93,62.94,62.88,62.92,28995.0,52.4775,52.4859,52.4358,52.4692,28995.0
2019-10-14 15:35:00,62.92,62.97,62.92,62.93,31978.0,52.4692,52.5109,52.4692,52.4775,31978.0
2019-10-14 15:40:00,62.93,62.97,62.91,62.93,37685.0,52.4775,52.5109,52.4609,52.4775,37685.0
2019-10-14 15:45:00,62.93,62.95,62.91,62.93,59833.0,52.4775,52.4942,52.4609,52.4775,59833.0
2019-10-14 15:50:00,62.92,63.03,62.91,63.03,71600.0,52.4692,52.5609,52.4609,52.5609,71600.0
2019-10-14 15:55:00,63.03,63.03,62.94,62.99,125066.0,52.5609,52.5609,52.4859,52.5276,125066.0
2019-10-15 09:30:00,63.48,63.85,63.48,63.63,164419.0,52.9362,53.2447,52.9362,53.0613,164419.0
2019-10-15 09:35:00,63.61,63.76,63.54,63.68,90896.0,53.0446,53.1697,52.9862,53.103,90896.0
2019-10-15 09:40:00,63.67,63.72,63.61,63.62,58131.0,53.0946,53.1363,53.0446,53.0529,58131.0
2019-10-15 09:45:00,63.64,64.0,63.63,63.96,100436.0,53.0696,53.3698,53.0613,53.3365,100436.0
2019-10-15 09:50:00,63.96,64.2,63.87,64.11,302021.0,53.3365,53.5366,53.2614,53.4615,302021.0
2019-10-15 09:55:00,64.08,64.18,64.02,64.14,69063.0,53.4365,53.5199,53.3865,53.4866,69063.0
2019-10-15 10:00:00,64.14,64.23,64.1,64.2,73699.0,53.4866,53.5616,53.4532,53.5366,73699.0
2019-10-15 10:05:00,64.2,64.36,64.18,64.36,142192.0,53.5366,53.67,53.5199,53.67,142192.0
2019-10-15 10:10:00,64.36,64.53,64.34,64.45,170111.0,53.67,53.8118,53.6533,53.7451,170111.0
2019-10-15 10:15:00,64.46,64.63,64.46,64.52,143643.0,53.7534,53.8952,53.7534,53.8035,143643.0
2019-10-15 10:20:00,64.52,64.68,64.48,64.63,125172.0,53.8035,53.9369,53.7701,53.8952,125172.0
2019-10-15 10:25:00,64.63,64.77,64.6,64.74,94544.0,53.8952,54.0119,53.8702,53.9869,94544.0
2019-10-15 10:30:00,64.75,64.79,64.6,64.63,238762.0,53.9952,54.0286,53.8702,53.8952,238762.0
2019-10-15 10:35:00,64.62,64.75,64.62,64.66,86384.0,53.8868,53.9952,53.8868,53.9202,86384.0
2019-10-15 10:40:00,64.65,64.86,64.64,64.81,94720.0,53.9119,54.087,53.9035,54.0453,94720.0
2019-10-15 10:45:00,64.81,64.87,64.78,64.84,69493.0,54.0453,54.0953,54.0203,54.0703,69493.0
2019-10-15 10:50:00,64.83,64.89,64.76,64.87,83376.0,54.062,54.112,54.0036,54.0953,83376.0
2019-10-15 10:55:00,64.87,64.96,64.84,64.94,110162.0,54.0953,54.1704,54.0703,54.1537,110162.0
2019-10-15 11:00:00,64.95,64.98,64.9,64.93,83054.0,54.162,54.187,54.1203,54.1454,83054.0
2019-10-15 11:05:00,64.93,64.93,64.75,64.77,96967.0,54.1454,54.1454,53.9952,54.0119,96967.0
2019-10-15 11:10:00,64.74,64.76,64.61,64.63,231071.0,53.9869,54.0036,53.8785,53.8952,231071.0
2019-10-15 11:15:00,64.63,64.75,64.63,64.74,78769.0,53.8952,53.9952,53.8952,53.9869,78769.0
2019-10-15 11:20:00,64.74,64.79,64.7,64.76,44631.0,53.9869,54.0286,53.9536,54.0036,44631.0
2019-10-15 11:25:00,64.74,64.89,64.73,64.86,50996.0,53.9869,54.112,53.9786,54.087,50996.0
2019-10-15 11:30:00,64.86,64.87,64.73,64.75,45087.0,54.087,54.0953,53.9786,53.9952,45087.0
2019-10-15 11:35:00,64.74,64.81,64.7,64.81,54535.0,53.9869,54.0453,53.9536,54.0453,54535.0
2019-10-15 11:40:00,64.8,64.83,64.77,64.78,34971.0,54.0369,54.062,54.0119,54.0203,34971.0
2019-10-15 11:45:00,64.78,64.82,64.76,64.81,41597.0,54.0203,54.0536,54.0036,54.0453,41597.0
2019-10-15 11:50:00,64.82,64.85,64.76,64.85,88118.0,54.0536,54.0786,54.0036,54.0786,88118.0
2019-10-15 11:55:00,64.83,64.85,64.75,64.78,61153.0,54.062,54.0786,53.9952,54.0203,61153.0
2019-10-15 12:00:00,64.8,64.84,64.78,64.84,43457.0,54.0369,54.0703,54.0203,54.0703,43457.0
2019-10-15 12:05:00,64.84,64.85,64.76,64.77,37609.0,54.0703,54.0786,54.0036,54.0119,37609.0
2019-10-15 12:10:00,64.77,64.78,64.75,64.77,26757.0,54.0119,54.0203,53.9952,54.0119,26757.0
2019-10-15 12:15:00,64.77,64.8,64.68,64.69,193783.0,54.0119,54.0369,53.9369,53.9452,193783.0
2019-10-15 12:20:00,64.69,64.69,64.54,64.56,202635.0,53.9452,53.9452,53.8201,53.8368,202635.0
2019-10-15 12:25:00,64.55,64.65,64.54,64.64,131701.0,53.8285,53.9119,53.8201,53.9035,131701.0
2019-10-15 12:30:00,64.64,64.71,64.62,64.66,87904.0,53.9035,53.9619,53.8868,53.9202,87904.0
2019-10-15 12:35:00,64.66,64.74,64.64,64.71,52159.0,53.9202,53.9869,53.9035,53.9619,52159.0
2019-10-15 12:40:00,64.72,64.77,64.7,64.76,42156.0,53.9702,54.0119,53.9536,54.0036,42156.0
2019-10-15 12:45:00,64.76,64.83,64.72,64.82,61110.0,54.0036,54.062,53.9702,54.0536,61110.0
2019-10-15 12:50:00,64.83,64.84,64.77,64.83,54079.0,54.062,54.0703,54.0119,54.062,54079.0
2019-10-15 12:55:00,64.82,64.85,64.81,64.83,36148.0,54.0536,54.0786,54.0453,54.062,36148.0
2019-10-15 13:00:00,64.84,64.84,64.79,64.8,127943.0,54.0703,54.0703,54.0286,54.0369,127943.0
2019-10-15 13:05:00,64.81,64.81,64.71,64.72,47193.0,54.0453,54.0453,53.9619,53.9702,47193.0
2019-10-15 13:10:00,64.72,64.81,64.71,64.8,30367.0,53.9702,54.0453,53.9619,54.0369,30367.0
2019-10-15 13:15:00,64.8,64.81,64.75,64.81,52910.0,54.0369,54.0453,53.9952,54.0453,52910.0
2019-10-15 13:20:00,64.82,64.83,64.75,64.75,21117.0,54.0536,54.062,53.9952,53.9952,21117.0
2019-10-15 13:25:00,64.73,64.81,64.72,64.8,26180.0,53.9786,54.0453,53.9702,54.0369,26180.0
2019-10-15 13:30:00,64.8,64.83,64.77,64.81,21058.0,54.0369,54.062,54.0119,54.0453,21058.0
2019-10-15 13:35:00,64.81,64.83,64.78,64.81,123727.0,54.0453,54.062,54.0203,54.0453,123727.0
2019-10-15 13:40:00,64.81,64.83,64.78,64.82,21981.0,54.0453,54.062,54.0203,54.0536,21981.0
2019-10-15 13:45:00,64.83,64.9,64.82,64.9,35626.0,54.062,54.1203,54.0536,54.1203,35626.0
2019-10-15 13:50:00,64.89,64.91,64.8,64.81,34115.0,54.112,54.1287,54.0369,54.0453,34115.0
2019-10-15 13:55:00,64.8,64.82,64.74,64.81,39058.0,54.0369,54.0536,53.9869,54.0453,39058.0
2019-10-15 14:00:00,64.8,64.85,64.79,64.84,32363.0,54.0369,54.0786,54.0286,54.0703,32363.0
2019-10-15 14:05:00,64.83,64.88,64.8,64.87,70188.0,54.062,54.1037,54.0369,54.0953,70188.0
2019-10-15 14:10:00,64.87,64.88,64.84,64.86,56471.0,54.0953,54.1037,54.0703,54.087,56471.0
2019-10-15 14:15:00,64.86,64.88,64.84,64.86,52320.0,54.087,54.1037,54.0703,54.087,52320.0
2019-10-15 14:20:00,64.86,64.93,64.86,64.92,43036.0,54.087,54.1454,54.087,54.137,43036.0
2019-10-15 14:25:00,64.91,64.92,64.84,64.89,94511.0,54.1287,54.137,54.0703,54.112,94511.0
2019-10-15 14:30:00,64.89,64.91,64.85,64.88,128026.0,54.112,54.1287,54.0786,54.1037,128026.0
2019-10-15 14:35:00,64.88,64.9,64.86,64.89,54550.0,54.1037,54.1203,54.087,54.112,54550.0
2019-10-15 14:40:00,64.89,64.89,64.84,64.89,59873.0,54.112,54.112,54.0703,54.112,59873.0
2019-10-15 14:45:00,64.89,64.91,64.82,64.87,68592.0,54.112,54.1287,54.0536,54.0953,68592.0
2019-10-15 14:50:00,64.89,64.9,64.86,64.87,46147.0,54.112,54.1203,54.087,54.0953,46147.0
2019-10-15 14:55:00,64.88,64.89,64.79,64.85,79375.0,54.1037,54.112,54.0286,54.0786,79375.0
2019-10-15 15:00:00,64.84,64.88,64.81,64.87,78778.0,54.0703,54.1037,54.0453,54.0953,78778.0
2019-10-15 15:05:00,64.87,64.88,64.83,64.86,63652.0,54.0953,54.1037,54.062,54.087,63652.0
2019-10-15 15:10:00,64.86,64.89,64.82,64.88,49709.0,54.087,54.112,54.0536,54.1037,49709.0
2019-10-15 15:15:00,64.88,64.89,64.84,64.88,116473.0,54.1037,54.112,54.0703,54.1037,116473.0
2019-10-15 15:20:00,64.87,64.88,64.78,64.84,80149.0,54.0953,54.1037,54.0203,54.0703,80149.0
2019-10-15 15:25:00,64.84,64.93,64.83,64.9,53408.0,54.0703,54.1454,54.062,54.1203,53408.0
2019-10-15 15:30:00,64.91,64.91,64.85,64.87,115520.0,54.1287,54.1287,54.0786,54.0953,115520.0
2019-10-15 15:35:00,64.88,64.9,64.83,64.84,104528.0,54.1037,54.1203,54.062,54.0703,104528.0
2019-10-15 15:40:00,64.84,64.91,64.83,64.89,70543.0,54.0703,54.1287,54.062,54.112,70543.0
2019-10-15 15:45:00,64.89,64.9,64.84,64.86,99553.0,54.112,54.1203,54.0703,54.087,99553.0
2019-10-15 15:50:00,64.85,64.91,64.83,64.87,222492.0,54.0786,54.1287,54.062,54.0953,222492.0
2019-10-15 15:55:00,64.86,64.89,64.8,64.8,408269.0,54.087,54.112,54.0369,54.0369,408269.0
2019-10-16 09:30:00,65.0,65.04,64.76,65.0,299065.0,54.2037,54.2371,54.0036,54.2037,299065.0
2019-10-16 09:35:00,65.02,65.23,64.83,65.21,104079.0,54.2204,54.3955,54.062,54.3788,104079.0
2019-10-16 09:40:00,65.2,65.6,65.19,65.5,140072.0,54.3705,54.7041,54.3622,54.6207,140072.0
2019-10-16 09:45:00,65.47,65.49,65.16,65.18,62053.0,54.5957,54.6123,54.3371,54.3538,62053.0
2019-10-16 09:50:00,65.17,65.36,65.05,65.34,95239.0,54.3455,54.5039,54.2454,54.4873,95239.0
2019-10-16 09:55:00,65.36,65.39,65.2,65.33,55076.0,54.5039,54.5289,54.3705,54.4789,55076.0
2019-10-16 10:00:00,65.37,65.55,65.35,65.5,109455.0,54.5123,54.6624,54.4956,54.6207,109455.0
2019-10-16 10:05:00,65.49,65.52,65.31,65.51,73684.0,54.6123,54.6374,54.4622,54.629,73684.0
2019-10-16 10:10:00,65.52,65.55,65.41,65.51,73089.0,54.6374,54.6624,54.5456,54.629,73089.0
2019-10-16 10:15:00,65.52,65.59,65.49,65.56,83906.0,54.6374,54.6957,54.6123,54.6707,83906.0
2019-10-16 10:20:00,65.54,65.58,65.49,65.54,68549.0,54.654,54.6874,54.6123,54.654,68549.0
2019-10-16 10:25:00,65.53,65.74,65.49,65.65,135723.0,54.6457,54.8208,54.6123,54.7458,135723.0
2019-10-16 10:30:00,65.65,65.79,65.64,65.7,98099.0,54.7458,54.8625,54.7374,54.7875,98099.0
2019-10-16 10:35:00,65.7,65.71,65.61,65.68,47331.0,54.7875,54.7958,54.7124,54.7708,47331.0
2019-10-16 10:40:00,65.68,65.68,65.6,65.64,83606.0,54.7708,54.7708,54.7041,54.7374,83606.0
2019-10-16 10:45:00,65.65,65.69,65.46,65.5,92642.0,54.7458,54.7791,54.5873,54.6207,92642.0
2019-10-16 10:50:00,65.49,65.62,65.48,65.6,80400.0,54.6123,54.7207,54.604,54.7041,80400.0
2019-10-16 10:55:00,65.6,65.64,65.57,65.64,55408.0,54.7041,54.7374,54.679,54.7374,55408.0
2019-10-16 11:00:00,65.62,65.74,65.6,65.7,73232.0,54.7207,54.8208,54.7041,54.7875,73232.0
2019-10-16 11:05:00,65.71,65.75,65.68,65.7,49914.0,54.7958,54.8292,54.7708,54.7875,49914.0
2019-10-16 11:10:00,65.7,65.72,65.65,65.7,57303.0,54.7875,54.8041,54.7458,54.7875,57303.0
2019-10-16 11:15:00,65.7,65.71,65.59,65.61,55726.0,54.7875,54.7958,54.6957,54.7124,55726.0
2019-10-16 11:20:00,65.61,65.67,65.57,65.57,76677.0,54.7124,54.7624,54.679,54.679,76677.0
2019-10-16 11:25:00,65.57,65.62,65.54,65.57,57892.0,54.679,54.7207,54.654,54.679,57892.0
2019-10-16 11:30:00,65.57,65.63,65.55,65.59,49915.0,54.679,54.7291,54.6624,54.6957,49915.0
2019-10-16 11:35:00,65.59,65.66,65.57,65.65,41072.0,54.6957,54.7541,54.679,54.7458,41072.0
2019-10-16 11:40:00,65.65,65.68,65.56,65.59,44491.0,54.7458,54.7708,54.6707,54.6957,44491.0
2019-10-16 11:45:00,65.59,65.71,65.58,65.7,71708.0,54.6957,54.7958,54.6874,54.7875,71708.0
2019-10-16 11:50:00,65.7,65.71,65.58,65.61,59241.0,54.7875,54.7958,54.6874,54.7124,59241.0
2019-10-16 11:55:00,65.61,65.61,65.54,65.61,25691.0,54.7124,54.7124,54.654,54.7124,25691.0
2019-10-16 12:00:00,65.6,65.62,65.5,65.52,40460.0,54.7041,54.7207,54.6207,54.6374,40460.0
2019-10-16 12:05:00,65.52,65.54,65.45,65.47,34197.0,54.6374,54.654,54.579,54.5957,34197.0
2019-10-16 12:10:00,65.46,65.46,65.37,65.4,37388.0,54.5873,54.5873,54.5123,54.5373,37388.0
2019-10-16 12:15:00,65.4,65.45,65.37,65.44,48570.0,54.5373,54.579,54.5123,54.5706,48570.0
2019-10-16 12:20:00,65.44,65.47,65.43,65.45,51216.0,54.5706,54.5957,54.5623,54.579,51216.0
2019-10-16 12:25:00,65.43,65.47,65.42,65.45,38056.0,54.5623,54.5957,54.554,54.579,38056.0
2019-10-16 12:30:00,65.45,65.46,65.36,65.39,64770.0,54.579,54.5873,54.5039,54.5289,64770.0
2019-10-16 12:35:00,65.39,65.4,65.35,65.36,16839.0,54.5289,54.5373,54.4956,54.5039,16839.0
2019-10-16 12:40:00,65.36,65.38,65.26,65.27,29197.0,54.5039,54.5206,54.4205,54.4289,29197.0
2019-10-16 12:45:00,65.28,65.33,65.26,65.29,26789.0,54.4372,54.4789,54.4205,54.4456,26789.0
2019-10-16 12:50:00,65.28,65.29,65.21,65.21,54517.0,54.4372,54.4456,54.3788,54.3788,54517.0
2019-10-16 12:55:00,65.2,65.24,65.18,65.24,58147.0,54.3705,54.4039,54.3538,54.4039,58147.0
2019-10-16 13:00:00,65.24,65.31,65.23,65.27,48855.0,54.4039,54.4622,54.3955,54.4289,48855.0
2019-10-16 13:05:00,65.26,65.29,65.23,65.23,61684.0,54.4205,54.4456,54.3955,54.3955,61684.0
2019-10-16 13:10:00,65.22,65.27,65.21,65.25,39630.0,54.3872,54.4289,54.3788,54.4122,39630.0
2019-10-16 13:15:00,65.25,65.34,65.23,65.34,85336.0,54.4122,54.4873,54.3955,54.4873,85336.0
2019-10-16 13:20:00,65.34,65.37,65.27,65.3,36966.0,54.4873,54.5123,54.4289,54.4539,36966.0
2019-10-16 13:25:00,65.29,65.3,65.22,65.26,25345.0,54.4456,54.4539,54.3872,54.4205,25345.0
2019-10-16 13:30:00,65.26,65.37,65.24,65.35,22194.0,54.4205,54.5123,54.4039,54.4956,22194.0
2019-10-16 13:35:00,65.35,65.43,65.35,65.39,26624.0,54.4956,54.5623,54.4956,54.5289,26624.0
2019-10-16 13:40:00,65.4,65.43,65.33,65.4,62290.0,54.5373,54.5623,54.4789,54.5373,62290.0
2019-10-16 13:45:00,65.4,65.48,65.38,65.46,37169.0,54.5373,54.604,54.5206,54.5873,37169.0
2019-10-16 13:50:00,65.47,65.51,65.42,65.42,29941.0,54.5957,54.629,54.554,54.554,29941.0
2019-10-16 13:55:00,65.42,65.43,65.37,65.38,29996.0,54.554,54.5623,54.5123,54.5206,29996.0
2019-10-16 14:00:00,65.38,65.43,65.34,65.42,56570.0,54.5206,54.5623,54.4873,54.554,56570.0
2019-10-16 14:05:00,65.41,65.45,65.4,65.42,32902.0,54.5456,54.579,54.5373,54.554,32902.0
2019-10-16 14:10:00,65.41,65.51,65.41,65.51,36795.0,54.5456,54.629,54.5456,54.629,36795.0
2019-10-16 14:15:00,65.51,65.56,65.49,65.5,35986.0,54.629,54.6707,54.6123,54.6207,35986.0
2019-10-16 14:20:00,65.5,65.5,65.39,65.4,42900.0,54.6207,54.6207,54.5289,54.5373,42900.0
2019-10-16 14:25:00,65.41,65.46,65.4,65.45,37066.0,54.5456,54.5873,54.5373,54.579,37066.0
2019-10-16 14:30:00,65.45,65.51,65.45,65.48,44302.0,54.579,54.629,54.579,54.604,44302.0
2019-10-16 14:35:00,65.48,65.56,65.48,65.56,58080.0,54.604,54.6707,54.604,54.6707,58080.0
2019-10-16 14:40:00,65.56,65.58,65.54,65.56,52575.0,54.6707,54.6874,54.654,54.6707,52575.0
2019-10-16 14:45:00,65.56,65.6,65.55,65.56,66127.0,54.6707,54.7041,54.6624,54.6707,66127.0
2019-10-16 14:50:00,65.55,65.57,65.49,65.55,48843.0,54.6624,54.679,54.6123,54.6624,48843.0
2019-10-16 14:55:00,65.55,65.56,65.44,65.45,35117.0,54.6624,54.6707,54.5706,54.579,35117.0
2019-10-16 15:00:00,65.45,65.58,65.44,65.57,127884.0,54.579,54.6874,54.5706,54.679,127884.0
2019-10-16 15:05:00,65.56,65.59,65.5,65.53,58779.0,54.6707,54.6957,54.6207,54.6457,58779.0
2019-10-16 15:10:00,65.52,65.53,65.44,65.47,41643.0,54.6374,54.6457,54.5706,54.5957,41643.0
2019-10-16 15:15:00,65.46,65.47,65.41,65.45,46056.0,54.5873,54.5957,54.5456,54.579,46056.0
2019-10-16 15:20:00,65.45,65.49,65.44,65.44,44632.0,54.579,54.6123,54.5706,54.5706,44632.0
2019-10-16 15:25:00,65.44,65.49,65.41,65.44,43501.0,54.5706,54.6123,54.5456,54.5706,43501.0
2019-10-16 15:30:00,65.44,65.47,65.4,65.47,46721.0,54.5706,54.5957,54.5373,54.5957,46721.0
2019-10-16 15:35:00,65.47,65.48,65.42,65.44,96586.0,54.5957,54.604,54.554,54.5706,96586.0
2019-10-16 15:40:00,65.43,65.45,65.39,65.39,62878.0,54.5623,54.579,54.5289,54.5289,62878.0
2019-10-16 15:45:00,65.4,65.44,65.34,65.34,98301.0,54.5373,54.5706,54.4873,54.4873,98301.0
2019-10-16 15:50:00,65.34,65.44,65.33,65.39,121456.0,54.4873,54.5706,54.4789,54.5289,121456.0
2019-10-16 15:55:00,65.39,65.45,65.29,65.45,467137.0,54.5289,54.579,54.4456,54.579,467137.0
2019-10-17 09:30:00,65.56,65.8,65.38,65.52,203041.0,54.6707,54.8708,54.5206,54.6374,203041.0
2019-10-17 09:35:00,65.52,65.75,65.31,65.73,98915.0,54.6374,54.8292,54.4622,54.8125,98915.0
2019-10-17 09:40:00,65.74,65.83,65.68,65.82,60077.0,54.8208,54.8959,54.7708,54.8875,60077.0
2019-10-17 09:45:00,65.83,65.92,65.71,65.91,73460.0,54.8959,54.9709,54.7958,54.9626,73460.0
2019-10-17 09:50:00,65.9,65.98,65.78,65.78,98428.0,54.9542,55.0209,54.8542,54.8542,98428.0
2019-10-17 09:55:00,65.77,65.9,65.77,65.78,61699.0,54.8458,54.9542,54.8458,54.8542,61699.0
2019-10-17 10:00:00,65.79,65.87,65.69,65.85,86340.0,54.8625,54.9292,54.7791,54.9125,86340.0
2019-10-17 10:05:00,65.85,65.88,65.79,65.81,109502.0,54.9125,54.9376,54.8625,54.8792,109502.0
2019-10-17 10:10:00,65.81,65.96,65.8,65.95,48461.0,54.8792,55.0043,54.8708,54.9959,48461.0
2019-10-17 10:15:00,65.95,66.02,65.91,65.97,115060.0,54.9959,55.0543,54.9626,55.0126,115060.0
2019-10-17 10:20:00,65.97,66.03,65.95,65.98,50344.0,55.0126,55.0626,54.9959,55.0209,50344.0
2019-10-17 10:25:00,65.98,66.05,65.96,65.99,46769.0,55.0209,55.0793,55.0043,55.0293,46769.0
2019-10-17 10:30:00,65.99,66.05,65.98,66.04,33317.0,55.0293,55.0793,55.0209,55.071,33317.0
2019-10-17 10:35:00,66.03,66.05,65.97,66.03,48321.0,55.0626,55.0793,55.0126,55.0626,48321.0
2019-10-17 10:40:00,66.03,66.08,66.01,66.02,34276.0,55.0626,55.1043,55.046,55.0543,34276.0
2019-10-17 10:45:00,66.02,66.04,65.98,66.01,64599.0,55.0543,55.071,55.0209,55.046,64599.0
2019-10-17 10:50:00,66.0,66.09,65.99,66.01,49209.0,55.0376,55.1127,55.0293,55.046,49209.0
2019-10-17 10:55:00,66.01,66.11,65.98,66.02,82629.0,55.046,55.1294,55.0209,55.0543,82629.0
2019-10-17 11:00:00,66.01,66.02,65.86,65.99,93625.0,55.046,55.0543,54.9209,55.0293,93625.0
2019-10-17 11:05:00,65.98,66.08,65.96,66.08,68630.0,55.0209,55.1043,55.0043,55.1043,68630.0
2019-10-17 11:10:00,66.08,66.1,66.04,66.05,53334.0,55.1043,55.121,55.071,55.0793,53334.0
2019-10-17 11:15:00,66.06,66.17,66.05,66.16,72297.0,55.0877,55.1794,55.0793,55.1711,72297.0
2019-10-17 11:20:00,66.16,66.19,66.11,66.17,69859.0,55.1711,55.1961,55.1294,55.1794,69859.0
2019-10-17 11:25:00,66.16,66.21,66.14,66.2,122288.0,55.1711,55.2127,55.1544,55.2044,122288.0
2019-10-17 11:30:00,66.2,66.24,66.12,66.12,104042.0,55.2044,55.2378,55.1377,55.1377,104042.0
2019-10-17 11:35:00,66.13,66.17,66.07,66.16,48716.0,55.146,55.1794,55.096,55.1711,48716.0
2019-10-17 11:40:00,66.15,66.2,66.13,66.2,71693.0,55.1627,55.2044,55.146,55.2044,71693.0
2019-10-17 11:45:00,66.21,66.26,66.16,66.25,54267.0,55.2127,55.2544,55.1711,55.2461,54267.0
2019-10-17 11:50:00,66.24,66.27,66.11,66.16,52204.0,55.2378,55.2628,55.1294,55.1711,52204.0
2019-10-17 11:55:00,66.17,66.2,66.16,66.2,55756.0,55.1794,55.2044,55.1711,55.2044,55756.0
2019-10-17 12:00:00,66.2,66.2,66.12,66.17,63242.0,55.2044,55.2044,55.1377,55.1794,63242.0
2019-10-17 12:05:00,66.17,66.26,66.16,66.25,36242.0,55.1794,55.2544,55.1711,55.2461,36242.0
2019-10-17 12:10:00,66.25,66.25,66.16,66.19,30928.0,55.2461,55.2461,55.1711,55.1961,30928.0
2019-10-17 12:15:00,66.18,66.2,66.13,66.17,43104.0,55.1877,55.2044,55.146,55.1794,43104.0
2019-10-17 12:20:00,66.16,66.17,66.09,66.13,43175.0,55.1711,55.1794,55.1127,55.146,43175.0
2019-10-17 12:25:00,66.14,66.2,66.14,66.19,31263.0,55.1544,55.2044,55.1544,55.1961,31263.0
2019-10-17 12:30:00,66.19,66.25,66.19,66.25,33901.0,55.1961,55.2461,55.1961,55.2461,33901.0
2019-10-17 12:35:00,66.24,66.3,66.23,66.27,50747.0,55.2378,55.2878,55.2294,55.2628,50747.0
2019-10-17 12:40:00,66.27,66.27,66.22,66.23,46748.0,55.2628,55.2628,55.2211,55.2294,46748.0
2019-10-17 12:45:00,66.24,66.24,66.16,66.17,45531.0,55.2378,55.2378,55.1711,55.1794,45531.0
2019-10-17 12:50:00,66.17,66.21,66.16,66.19,30420.0,55.1794,55.2127,55.1711,55.1961,30420.0
2019-10-17 12:55:00,66.19,66.21,66.16,66.21,34943.0,55.1961,55.2127,55.1711,55.2127,34943.0
2019-10-17 13:00:00,66.2,66.27,66.19,66.24,33958.0,55.2044,55.2628,55.1961,55.2378,33958.0
2019-10-17 13:05:00,66.23,66.24,66.18,66.21,38344.0,55.2294,55.2378,55.1877,55.2127,38344.0
2019-10-17 13:10:00,66.22,66.25,66.19,66.2,23777.0,55.2211,55.2461,55.1961,55.2044,23777.0
2019-10-17 13:15:00,66.2,66.26,66.18,66.24,23645.0,55.2044,55.2544,55.1877,55.2378,23645.0
2019-10-17 13:20:00,66.22,66.23,66.18,66.2,47536.0,55.2211,55.2294,55.1877,55.2044,47536.0
2019-10-17 13:25:00,66.19,66.22,66.13,66.2,49834.0,55.1961,55.2211,55.146,55.2044,49834.0
2019-10-17 13:30:00,66.21,66.26,66.21,66.23,24289.0,55.2127,55.2544,55.2127,55.2294,24289.0
2019-10-17 13:35:00,66.23,66.25,66.2,66.23,21342.0,55.2294,55.2461,55.2044,55.2294,21342.0
2019-10-17 13:40:00,66.22,66.25,66.19,66.2,46548.0,55.2211,55.2461,55.1961,55.2044,46548.0
2019-10-17 13:45:00,66.2,66.24,66.19,66.22,34243.0,55.2044,55.2378,55.1961,55.2211,34243.0
2019-10-17 13:50:00,66.23,66.29,66.23,66.29,50001.0,55.2294,55.2795,55.2294,55.2795,50001.0
2019-10-17 13:55:00,66.27,66.29,66.25,66.28,33948.0,55.2628,55.2795,55.2461,55.2711,33948.0
2019-10-17 14:00:00,66.28,66.3,66.23,66.23,63158.0,55.2711,55.2878,55.2294,55.2294,63158.0
2019-10-17 14:05:00,66.23,66.28,66.19,66.27,32736.0,55.2294,55.2711,55.1961,55.2628,32736.0
2019-10-17 14:10:00,66.27,66.28,66.25,66.28,34258.0,55.2628,55.2711,55.2461,55.2711,34258.0
2019-10-17 14:15:00,66.27,66.34,66.27,66.33,43377.0,55.2628,55.3212,55.2628,55.3128,43377.0
2019-10-17 14:20:00,66.33,66.33,66.29,66.31,25220.0,55.3128,55.3128,55.2795,55.2961,25220.0
2019-10-17 14:25:00,66.3,66.33,66.29,66.31,37524.0,55.2878,55.3128,55.2795,55.2961,37524.0
2019-10-17 14:30:00,66.31,66.37,66.29,66.37,157124.0,55.2961,55.3462,55.2795,55.3462,157124.0
2019-10-17 14:35:00,66.37,66.43,66.36,66.4,90900.0,55.3462,55.3962,55.3378,55.3712,90900.0
2019-10-17 14:40:00,66.4,66.41,66.32,66.34,47003.0,55.3712,55.3795,55.3045,55.3212,47003.0
2019-10-17 14:45:00,66.34,66.41,66.3,66.39,104147.0,55.3212,55.3795,55.2878,55.3628,104147.0
2019-10-17 14:50:00,66.39,66.47,66.37,66.45,75591.0,55.3628,55.4296,55.3462,55.4129,75591.0
2019-10-17 14:55:00,66.47,66.57,66.46,66.56,103383.0,55.4296,55.513,55.4212,55.5046,103383.0
2019-10-17 15:00:00,66.56,66.58,66.41,66.45,195515.0,55.5046,55.5213,55.3795,55.4129,195515.0
2019-10-17 15:05:00,66.45,66.45,66.41,66.42,71177.0,55.4129,55.4129,55.3795,55.3879,71177.0
2019-10-17 15:10:00,66.42,66.49,66.4,66.48,70346.0,55.3879,55.4462,55.3712,55.4379,70346.0
2019-10-17 15:15:00,66.48,66.5,66.41,66.44,66425.0,55.4379,55.4546,55.3795,55.4045,66425.0
2019-10-17 15:20:00,66.45,66.45,66.34,66.37,83625.0,55.4129,55.4129,55.3212,55.3462,83625.0
2019-10-17 15:25:00,66.37,66.45,66.36,66.45,112977.0,55.3462,55.4129,55.3378,55.4129,112977.0
2019-10-17 15:30:00,66.44,66.46,66.31,66.33,99847.0,55.4045,55.4212,55.2961,55.3128,99847.0
2019-10-17 15:35:00,66.34,66.34,66.28,66.3,114585.0,55.3212,55.3212,55.2711,55.2878,114585.0
2019-10-17 15:40:00,66.3,66.3,66.26,66.27,150139.0,55.2878,55.2878,55.2544,55.2628,150139.0
2019-10-17 15:45:00,66.27,66.29,66.16,66.16,157737.0,55.2628,55.2795,55.1711,55.1711,157737.0
2019-10-17 15:50:00,66.16,66.51,66.13,66.5,525645.0,55.1711,55.4629,55.146,55.4546,525645.0
2019-10-17 15:55:00,66.5,66.51,66.27,66.5,858795.0,55.4546,55.4629,55.2628,55.4546,858795.0
2019-10-18 09:30:00,66.32,66.46,66.15,66.23,552344.0,55.3045,55.4212,55.1627,55.2294,552344.0
2019-10-18 09:35:00,66.23,66.33,66.1,66.23,100316.0,55.2294,55.3128,55.121,55.2294,100316.0
2019-10-18 09:40:00,66.18,66.41,66.18,66.33,50034.0,55.1877,55.3795,55.1877,55.3128,50034.0
2019-10-18 09:45:00,66.33,66.37,66.24,66.36,36342.0,55.3128,55.3462,55.2378,55.3378,36342.0
2019-10-18 09:50:00,66.35,66.42,66.27,66.38,36889.0,55.3295,55.3879,55.2628,55.3545,36889.0
2019-10-18 09:55:00,66.38,66.43,66.33,66.41,49198.0,55.3545,55.3962,55.3128,55.3795,49198.0
2019-10-18 10:00:00,66.4,66.43,66.31,66.35,48997.0,55.3712,55.3962,55.2961,55.3295,48997.0
2019-10-18 10:05:00,66.36,66.37,66.28,66.32,87264.0,55.3378,55.3462,55.2711,55.3045,87264.0
2019-10-18 10:10:00,66.31,66.33,66.23,66.26,123149.0,55.2961,55.3128,55.2294,55.2544,123149.0
2019-10-18 10:15:00,66.26,66.3,66.23,66.3,60548.0,55.2544,55.2878,55.2294,55.2878,60548.0
2019-10-18 10:20:00,66.28,66.29,66.22,66.29,90122.0,55.2711,55.2795,55.2211,55.2795,90122.0
2019-10-18 10:25:00,66.29,66.3,66.05,66.1,91517.0,55.2795,55.2878,55.0793,55.121,91517.0
2019-10-18 10:30:00,66.11,66.13,66.01,66.03,71290.0,55.1294,55.146,55.046,55.0626,71290.0
2019-10-18 10:35:00,66.04,66.04,65.94,65.97,107605.0,55.071,55.071,54.9876,55.0126,107605.0
2019-10-18 10:40:00,65.97,66.02,65.89,65.9,79329.0,55.0126,55.0543,54.9459,54.9542,79329.0
2019-10-18 10:45:00,65.9,65.98,65.86,65.96,86556.0,54.9542,55.0209,54.9209,55.0043,86556.0
2019-10-18 10:50:00,65.95,65.98,65.93,65.95,54264.0,54.9959,55.0209,54.9793,54.9959,54264.0
2019-10-18 10:55:00,65.94,65.94,65.8,65.83,91569.0,54.9876,54.9876,54.8708,54.8959,91569.0
2019-10-18 11:00:00,65.83,66.02,65.82,65.98,70099.0,54.8959,55.0543,54.8875,55.0209,70099.0
2019-10-18 11:05:00,65.98,66.0,65.92,65.94,78687.0,55.0209,55.0376,54.9709,54.9876,78687.0
2019-10-18 11:10:00,65.94,66.05,65.93,66.01,45451.0,54.9876,55.0793,54.9793,55.046,45451.0
2019-10-18 11:15:00,66.02,66.05,65.98,66.02,49478.0,55.0543,55.0793,55.0209,55.0543,49478.0
2019-10-18 11:20:00,66.01,66.02,65.97,65.97,30873.0,55.046,55.0543,55.0126,55.0126,30873.0
2019-10-18 11:25:00,65.97,65.99,65.94,65.97,37437.0,55.0126,55.0293,54.9876,55.0126,37437.0
2019-10-18 11:30:00,65.96,66.0,65.92,65.93,35094.0,55.0043,55.0376,54.9709,54.9793,35094.0
2019-10-18 11:35:00,65.92,65.99,65.9,65.98,40003.0,54.9709,55.0293,54.9542,55.0209,40003.0
2019-10-18 11:40:00,65.98,66.0,65.93,65.95,45317.0,55.0209,55.0376,54.9793,54.9959,45317.0
2019-10-18 11:45:00,65.96,65.96,65.88,65.91,37237.0,55.0043,55.0043,54.9376,54.9626,37237.0
2019-10-18 11:50:00,65.91,65.93,65.85,65.91,43373.0,54.9626,54.9793,54.9125,54.9626,43373.0
2019-10-18 11:55:00,65.91,65.99,65.91,65.93,30407.0,54.9626,55.0293,54.9626,54.9793,30407.0
2019-10-18 12:00:00,65.92,66.02,65.9,65.94,28937.0,54.9709,55.0543,54.9542,54.9876,28937.0
2019-10-18 12:05:00,65.94,65.97,65.88,65.89,21907.0,54.9876,55.0126,54.9376,54.9459,21907.0
2019-10-18 12:10:00,65.89,65.89,65.85,65.87,25392.0,54.9459,54.9459,54.9125,54.9292,25392.0
2019-10-18 12:15:00,65.87,65.88,65.78,65.8,69564.0,54.9292,54.9376,54.8542,54.8708,69564.0
2019-10-18 12:20:00,65.8,65.9,65.73,65.88,72217.0,54.8708,54.9542,54.8125,54.9376,72217.0
2019-10-18 12:25:00,65.87,65.87,65.76,65.78,73011.0,54.9292,54.9292,54.8375,54.8542,73011.0
2019-10-18 12:30:00,65.79,65.91,65.78,65.9,32039.0,54.8625,54.9626,54.8542,54.9542,32039.0
2019-10-18 12:35:00,65.9,65.96,65.9,65.93,26330.0,54.9542,55.0043,54.9542,54.9793,26330.0
2019-10-18 12:40:00,65.94,65.95,65.92,65.95,36543.0,54.9876,54.9959,54.9709,54.9959,36543.0
2019-10-18 12:45:00,65.95,66.0,65.93,65.95,22832.0,54.9959,55.0376,54.9793,54.9959,22832.0
2019-10-18 12:50:00,65.95,66.05,65.94,66.02,54703.0,54.9959,55.0793,54.9876,55.0543,54703.0
2019-10-18 12:55:00,66.03,66.03,65.99,66.0,18745.0,55.0626,55.0626,55.0293,55.0376,18745.0
2019-10-18 13:00:00,66.0,66.05,65.99,66.03,36110.0,55.0376,55.0793,55.0293,55.0626,36110.0
2019-10-18 13:05:00,66.03,66.09,66.03,66.09,36353.0,55.0626,55.1127,55.0626,55.1127,36353.0
2019-10-18 13:10:00,66.09,66.12,66.05,66.06,28632.0,55.1127,55.1377,55.0793,55.0877,28632.0
2019-10-18 13:15:00,66.06,66.1,66.02,66.02,48508.0,55.0877,55.121,55.0543,55.0543,48508.0
2019-10-18 13:20:00,66.02,66.05,65.99,66.03,35585.0,55.0543,55.0793,55.0293,55.0626,35585.0
2019-10-18 13:25:00,66.03,66.05,66.01,66.02,20663.0,55.0626,55.0793,55.046,55.0543,20663.0
2019-10-18 13:30:00,66.01,66.04,65.99,66.03,50293.0,55.046,55.071,55.0293,55.0626,50293.0
2019-10-18 13:35:00,66.03,66.03,65.97,66.0,27957.0,55.0626,55.0626,55.0126,55.0376,27957.0
2019-10-18 13:40:00,65.99,66.06,65.98,66.06,43080.0,55.0293,55.0877,55.0209,55.0877,43080.0
2019-10-18 13:45:00,66.05,66.07,66.03,66.06,31467.0,55.0793,55.096,55.0626,55.0877,31467.0
2019-10-18 13:50:00,66.06,66.09,66.04,66.05,32177.0,55.0877,55.1127,55.071,55.0793,32177.0
2019-10-18 13:55:00,66.05,66.07,66.05,66.06,22397.0,55.0793,55.096,55.0793,55.0877,22397.0
2019-10-18 14:00:00,66.06,66.08,66.03,66.04,42713.0,55.0877,55.1043,55.0626,55.071,42713.0
2019-10-18 14:05:00,66.04,66.09,66.01,66.01,29866.0,55.071,55.1127,55.046,55.046,29866.0
2019-10-18 14:10:00,66.01,66.03,65.97,66.01,39415.0,55.046,55.0626,55.0126,55.046,39415.0
2019-10-18 14:15:00,66.0,66.08,65.99,66.06,36154.0,55.0376,55.1043,55.0293,55.0877,36154.0
2019-10-18 14:20:00,66.06,66.1,66.06,66.09,23649.0,55.0877,55.121,55.0877,55.1127,23649.0
2019-10-18 14:25:00,66.08,66.09,66.06,66.08,28500.0,55.1043,55.1127,55.0877,55.1043,28500.0
2019-10-18 14:30:00,66.08,66.11,66.06,66.09,43175.0,55.1043,55.1294,55.0877,55.1127,43175.0
2019-10-18 14:35:00,66.09,66.1,66.01,66.02,36004.0,55.1127,55.121,55.046,55.0543,36004.0
2019-10-18 14:40:00,66.01,66.07,66.01,66.03,39175.0,55.046,55.096,55.046,55.0626,39175.0
2019-10-18 14:45:00,66.03,66.05,66.02,66.03,34066.0,55.0626,55.0793,55.0543,55.0626,34066.0
2019-10-18 14:50:00,66.03,66.08,66.01,66.08,42203.0,55.0626,55.1043,55.046,55.1043,42203.0
2019-10-18 14:55:00,66.08,66.17,66.05,66.17,91341.0,55.1043,55.1794,55.0793,55.1794,91341.0
2019-10-18 15:00:00,66.17,66.21,66.08,66.1,37532.0,55.1794,55.2127,55.1043,55.121,37532.0
2019-10-18 15:05:00,66.09,66.11,66.05,66.06,52043.0,55.1127,55.1294,55.0793,55.0877,52043.0
2019-10-18 15:10:00,66.06,66.17,66.06,66.16,53160.0,55.0877,55.1794,55.0877,55.1711,53160.0
2019-10-18 15:15:00,66.15,66.17,66.13,66.15,44857.0,55.1627,55.1794,55.146,55.1627,44857.0
2019-10-18 15:20:00,66.15,66.17,66.09,66.09,32062.0,55.1627,55.1794,55.1127,55.1127,32062.0
2019-10-18 15:25:00,66.09,66.19,66.09,66.19,75469.0,55.1127,55.1961,55.1127,55.1961,75469.0
2019-10-18 15:30:00,66.19,66.24,66.18,66.21,114872.0,55.1961,55.2378,55.1877,55.2127,114872.0
2019-10-18 15:35:00,66.21,66.23,66.17,66.2,71045.0,55.2127,55.2294,55.1794,55.2044,71045.0
2019-10-18 15:40:00,66.2,66.25,66.18,66.23,63213.0,55.2044,55.2461,55.1877,55.2294,63213.0
2019-10-18 15:45:00,66.23,66.25,66.2,66.22,88101.0,55.2294,55.2461,55.2044,55.2211,88101.0
2019-10-18 15:50:00,66.23,66.34,66.23,66.3,137197.0,55.2294,55.3212,55.2294,55.2878,137197.0
2019-10-18 15:55:00,66.31,66.32,66.16,66.17,373871.0,55.2961,55.3045,55.1711,55.1794,373871.0
2019-10-21 09:30:00,66.63,66.66,66.25,66.28,169868.0,55.563,55.588,55.2461,55.2711,169868.0
2019-10-21 09:35:00,66.28,66.33,66.16,66.32,69097.0,55.2711,55.3128,55.1711,55.3045,69097.0
2019-10-21 09:40:00,66.31,66.46,66.29,66.43,63696.0,55.2961,55.4212,55.2795,55.3962,63696.0
2019-10-21 09:45:00,66.41,66.5,66.41,66.43,58806.0,55.3795,55.4546,55.3795,55.3962,58806.0
2019-10-21 09:50:00,66.43,66.57,66.34,66.54,70050.0,55.3962,55.513,55.3212,55.4879,70050.0
2019-10-21 09:55:00,66.55,66.58,66.42,66.49,59809.0,55.4963,55.5213,55.3879,55.4462,59809.0
2019-10-21 10:00:00,66.49,66.53,66.22,66.24,84805.0,55.4462,55.4796,55.2211,55.2378,84805.0
2019-10-21 10:05:00,66.25,66.31,66.19,66.3,119437.0,55.2461,55.2961,55.1961,55.2878,119437.0
2019-10-21 10:10:00,66.29,66.36,66.22,66.36,57301.0,55.2795,55.3378,55.2211,55.3378,57301.0
2019-10-21 10:15:00,66.36,66.45,66.31,66.41,71154.0,55.3378,55.4129,55.2961,55.3795,71154.0
2019-10-21 10:20:00,66.39,66.58,66.39,66.5,69739.0,55.3628,55.5213,55.3628,55.4546,69739.0
2019-10-21 10:25:00,66.51,66.7,66.49,66.65,60815.0,55.4629,55.6214,55.4462,55.5797,60815.0
2019-10-21 10:30:00,66.66,66.67,66.49,66.61,49116.0,55.588,55.5963,55.4462,55.5463,49116.0
2019-10-21 10:35:00,66.6,66.63,66.48,66.61,136844.0,55.538,55.563,55.4379,55.5463,136844.0
2019-10-21 10:40:00,66.65,66.68,66.6,66.63,35737.0,55.5797,55.6047,55.538,55.563,35737.0
2019-10-21 10:45:00,66.62,66.63,66.53,66.54,59871.0,55.5546,55.563,55.4796,55.4879,59871.0
2019-10-21 10:50:00,66.53,66.58,66.53,66.55,34316.0,55.4796,55.5213,55.4796,55.4963,34316.0
2019-10-21 10:55:00,66.54,66.66,66.52,66.66,33199.0,55.4879,55.588,55.4713,55.588,33199.0
2019-10-21 11:00:00,66.66,66.74,66.64,66.73,50359.0,55.588,55.6547,55.5713,55.6464,50359.0
2019-10-21 11:05:00,66.73,66.77,66.68,66.73,94830.0,55.6464,55.6797,55.6047,55.6464,94830.0
2019-10-21 11:10:00,66.73,66.79,66.7,66.72,45732.0,55.6464,55.6964,55.6214,55.638,45732.0
2019-10-21 11:15:00,66.71,66.72,66.65,66.67,34593.0,55.6297,55.638,55.5797,55.5963,34593.0
2019-10-21 11:20:00,66.67,66.69,66.62,66.64,28792.0,55.5963,55.613,55.5546,55.5713,28792.0
2019-10-21 11:25:00,66.65,66.69,66.59,66.67,35482.0,55.5797,55.613,55.5296,55.5963,35482.0
2019-10-21 11:30:00,66.67,66.71,66.64,66.66,49923.0,55.5963,55.6297,55.5713,55.588,49923.0
2019-10-21 11:35:00,66.67,66.72,66.63,66.71,36830.0,55.5963,55.638,55.563,55.6297,36830.0
2019-10-21 11:40:00,66.7,66.72,66.68,66.69,39157.0,55.6214,55.638,55.6047,55.613,39157.0
2019-10-21 11:45:00,66.7,66.71,66.64,66.65,33574.0,55.6214,55.6297,55.5713,55.5797,33574.0
2019-10-21 11:50:00,66.65,66.65,66.59,66.64,35197.0,55.5797,55.5797,55.5296,55.5713,35197.0
2019-10-21 11:55:00,66.63,66.64,66.55,66.55,32888.0,55.563,55.5713,55.4963,55.4963,32888.0
2019-10-21 12:00:00,66.55,66.55,66.45,66.5,47941.0,55.4963,55.4963,55.4129,55.4546,47941.0
2019-10-21 12:05:00,66.5,66.57,66.49,66.53,36106.0,55.4546,55.513,55.4462,55.4796,36106.0
2019-10-21 12:10:00,66.52,66.53,66.45,66.47,24004.0,55.4713,55.4796,55.4129,55.4296,24004.0
2019-10-21 12:15:00,66.46,66.47,66.44,66.44,21184.0,55.4212,55.4296,55.4045,55.4045,21184.0
2019-10-21 12:20:00,66.44,66.47,66.42,66.45,22265.0,55.4045,55.4296,55.3879,55.4129,22265.0
2019-10-21 12:25:00,66.45,66.49,66.44,66.46,18043.0,55.4129,55.4462,55.4045,55.4212,18043.0
2019-10-21 12:30:00,66.46,66.52,66.45,66.52,27819.0,55.4212,55.4713,55.4129,55.4713,27819.0
2019-10-21 12:35:00,66.52,66.52,66.44,66.44,24540.0,55.4713,55.4713,55.4045,55.4045,24540.0
2019-10-21 12:40:00,66.44,66.44,66.34,66.36,34388.0,55.4045,55.4045,55.3212,55.3378,34388.0
2019-10-21 12:45:00,66.37,66.38,66.28,66.3,24402.0,55.3462,55.3545,55.2711,55.2878,24402.0
2019-10-21 12:50:00,66.3,66.33,66.25,66.3,28955.0,55.2878,55.3128,55.2461,55.2878,28955.0
2019-10-21 12:55:00,66.3,66.35,66.29,66.34,25282.0,55.2878,55.3295,55.2795,55.3212,25282.0
2019-10-21 13:00:00,66.35,66.4,66.35,66.36,60739.0,55.3295,55.3712,55.3295,55.3378,60739.0
2019-10-21 13:05:00,66.36,66.36,66.26,66.28,40588.0,55.3378,55.3378,55.2544,55.2711,40588.0
2019-10-21 13:10:00,66.29,66.31,66.26,66.27,36948.0,55.2795,55.2961,55.2544,55.2628,36948.0
2019-10-21 13:15:00,66.27,66.28,66.17,66.17,143213.0,55.2628,55.2711,55.1794,55.1794,143213.0
2019-10-21 13:20:00,66.18,66.2,66.11,66.11,40030.0,55.1877,55.2044,55.1294,55.1294,40030.0
2019-10-21 13:25:00,66.12,66.14,66.08,66.14,55665.0,55.1377,55.1544,55.1043,55.1544,55665.0
2019-10-21 13:30:00,66.14,66.18,66.13,66.15,33641.0,55.1544,55.1877,55.146,55.1627,33641.0
2019-10-21 13:35:00,66.15,66.15,66.11,66.12,31610.0,55.1627,55.1627,55.1294,55.1377,31610.0
2019-10-21 13:40:00,66.11,66.12,66.01,66.02,54502.0,55.1294,55.1377,55.046,55.0543,54502.0
2019-10-21 13:45:00,66.02,66.02,65.95,65.97,55307.0,55.0543,55.0543,54.9959,55.0126,55307.0
2019-10-21 13:50:00,65.95,65.99,65.94,65.99,47162.0,54.9959,55.0293,54.9876,55.0293,47162.0
2019-10-21 13:55:00,66.0,66.4,65.99,66.35,184242.0,55.0376,55.3712,55.0293,55.3295,184242.0
2019-10-21 14:00:00,66.34,66.35,66.12,66.14,106266.0,55.3212,55.3295,55.1377,55.1544,106266.0
2019-10-21 14:05:00,66.15,66.25,66.15,66.23,53026.0,55.1627,55.2461,55.1627,55.2294,53026.0
2019-10-21 14:10:00,66.23,66.27,66.17,66.18,55221.0,55.2294,55.2628,55.1794,55.1877,55221.0
2019-10-21 14:15:00,66.18,66.2,66.03,66.03,37431.0,55.1877,55.2044,55.0626,55.0626,37431.0
2019-10-21 14:20:00,66.03,66.08,65.99,66.06,56423.0,55.0626,55.1043,55.0293,55.0877,56423.0
2019-10-21 14:25:00,66.05,66.07,65.89,65.95,68862.0,55.0793,55.096,54.9459,54.9959,68862.0
2019-10-21 14:30:00,65.94,66.04,65.94,65.99,25670.0,54.9876,55.071,54.9876,55.0293,25670.0
2019-10-21 14:35:00,65.98,66.0,65.93,65.96,29860.0,55.0209,55.0376,54.9793,55.0043,29860.0
2019-10-21 14:40:00,65.96,65.96,65.84,65.86,52462.0,55.0043,55.0043,54.9042,54.9209,52462.0
2019-10-21 14:45:00,65.86,65.91,65.83,65.86,27140.0,54.9209,54.9626,54.8959,54.9209,27140.0
2019-10-21 14:50:00,65.86,65.87,65.81,65.84,45085.0,54.9209,54.9292,54.8792,54.9042,45085.0
2019-10-21 14:55:00,65.84,65.88,65.82,65.87,31657.0,54.9042,54.9376,54.8875,54.9292,31657.0
2019-10-21 15:00:00,65.87,65.88,65.78,65.88,92401.0,54.9292,54.9376,54.8542,54.9376,92401.0
2019-10-21 15:05:00,65.88,65.91,65.83,65.83,53625.0,54.9376,54.9626,54.8959,54.8959,53625.0
2019-10-21 15:10:00,65.83,65.86,65.8,65.81,83318.0,54.8959,54.9209,54.8708,54.8792,83318.0
2019-10-21 15:15:00,65.81,65.82,65.61,65.79,131548.0,54.8792,54.8875,54.7124,54.8625,131548.0
2019-10-21 15:20:00,65.79,65.81,65.69,65.7,57780.0,54.8625,54.8792,54.7791,54.7875,57780.0
2019-10-21 15:25:00,65.7,65.75,65.66,65.72,80743.0,54.7875,54.8292,54.7541,54.8041,80743.0
2019-10-21 15:30:00,65.71,65.79,65.68,65.77,58310.0,54.7958,54.8625,54.7708,54.8458,58310.0
2019-10-21 15:35:00,65.77,65.78,65.71,65.76,66581.0,54.8458,54.8542,54.7958,54.8375,66581.0
2019-10-21 15:40:00,65.76,65.78,65.73,65.75,67277.0,54.8375,54.8542,54.8125,54.8292,67277.0
2019-10-21 15:45:00,65.75,65.81,65.74,65.74,94860.0,54.8292,54.8792,54.8208,54.8208,94860.0
2019-10-21 15:50:00,65.75,65.8,65.72,65.79,140804.0,54.8292,54.8708,54.8041,54.8625,140804.0
2019-10-21 15:55:00,65.78,65.8,65.68,65.72,334834.0,54.8542,54.8708,54.7708,54.8041,334834.0
2019-10-22 09:30:00,65.88,65.99,65.78,65.84,143340.0,54.9376,55.0293,54.8542,54.9042,143340.0
2019-10-22 09:35:00,65.84,65.9,65.73,65.75,60495.0,54.9042,54.9542,54.8125,54.8292,60495.0
2019-10-22 09:40:00,65.74,65.88,65.73,65.82,69958.0,54.8208,54.9376,54.8125,54.8875,69958.0
2019-10-22 09:45:00,65.84,65.94,65.83,65.92,69284.0,54.9042,54.9876,54.8959,54.9709,69284.0
2019-10-22 09:50:00,65.93,66.04,65.88,66.03,65511.0,54.9793,55.071,54.9376,55.0626,65511.0
2019-10-22 09:55:00,66.03,66.06,65.92,66.0,50824.0,55.0626,55.0877,54.9709,55.0376,50824.0
2019-10-22 10:00:00,66.0,66.03,65.95,66.01,78183.0,55.0376,55.0626,54.9959,55.046,78183.0
2019-10-22 10:05:00,66.02,66.07,65.97,65.97,77859.0,55.0543,55.096,55.0126,55.0126,77859.0
2019-10-22 10:10:00,65.97,66.04,65.97,66.0,67931.0,55.0126,55.071,55.0126,55.0376,67931.0
2019-10-22 10:15:00,66.02,66.13,66.01,66.12,70786.0,55.0543,55.146,55.046,55.1377,70786.0
2019-10-22 10:20:00,66.12,66.15,66.06,66.07,47126.0,55.1377,55.1627,55.0877,55.096,47126.0
2019-10-22 10:25:00,66.08,66.08,65.96,65.99,52313.0,55.1043,55.1043,55.0043,55.0293,52313.0
2019-10-22 10:30:00,65.98,66.08,65.97,66.08,60469.0,55.0209,55.1043,55.0126,55.1043,60469.0
2019-10-22 10:35:00,66.08,66.2,66.07,66.17,69649.0,55.1043,55.2044,55.096,55.1794,69649.0
2019-10-22 10:40:00,66.15,66.19,66.13,66.16,31946.0,55.1627,55.1961,55.146,55.1711,31946.0
2019-10-22 10:45:00,66.16,66.17,66.12,66.14,25930.0,55.1711,55.1794,55.1377,55.1544,25930.0
2019-10-22 10:50:00,66.14,66.19,66.12,66.15,35321.0,55.1544,55.1961,55.1377,55.1627,35321.0
2019-10-22 10:55:00,66.15,66.26,66.11,66.2,48172.0,55.1627,55.2544,55.1294,55.2044,48172.0
2019-10-22 11:00:00,66.2,66.25,66.18,66.25,42140.0,55.2044,55.2461,55.1877,55.2461,42140.0
2019-10-22 11:05:00,66.27,66.31,66.23,66.31,44534.0,55.2628,55.2961,55.2294,55.2961,44534.0
2019-10-22 11:10:00,66.3,66.32,66.25,66.3,38058.0,55.2878,55.3045,55.2461,55.2878,38058.0
2019-10-22 11:15:00,66.3,66.37,66.26,66.37,43906.0,55.2878,55.3462,55.2544,55.3462,43906.0
2019-10-22 11:20:00,66.37,66.45,66.36,66.39,79989.0,55.3462,55.4129,55.3378,55.3628,79989.0
2019-10-22 11:25:00,66.39,66.39,66.33,66.35,30518.0,55.3628,55.3628,55.3128,55.3295,30518.0
2019-10-22 11:30:00,66.36,66.36,66.27,66.31,45976.0,55.3378,55.3378,55.2628,55.2961,45976.0
2019-10-22 11:35:00,66.32,66.36,66.28,66.31,69191.0,55.3045,55.3378,55.2711,55.2961,69191.0
2019-10-22 11:40:00,66.33,66.38,66.32,66.38,42732.0,55.3128,55.3545,55.3045,55.3545,42732.0
2019-10-22 11:45:00,66.38,66.39,66.27,66.3,25997.0,55.3545,55.3628,55.2628,55.2878,25997.0
2019-10-22 11:50:00,66.29,66.36,66.27,66.35,29606.0,55.2795,55.3378,55.2628,55.3295,29606.0
2019-10-22 11:55:00,66.36,66.38,66.3,66.36,23280.0,55.3378,55.3545,55.2878,55.3378,23280.0
2019-10-22 12:00:00,66.37,66.47,66.35,66.45,135946.0,55.3462,55.4296,55.3295,55.4129,135946.0
2019-10-22 12:05:00,66.45,66.5,66.44,66.46,63914.0,55.4129,55.4546,55.4045,55.4212,63914.0
2019-10-22 12:10:00,66.45,66.5,66.43,66.5,30709.0,55.4129,55.4546,55.3962,55.4546,30709.0
2019-10-22 12:15:00,66.49,66.6,66.49,66.58,76996.0,55.4462,55.538,55.4462,55.5213,76996.0
2019-10-22 12:20:00,66.57,66.61,66.52,66.59,37945.0,55.513,55.5463,55.4713,55.5296,37945.0
2019-10-22 12:25:00,66.6,66.65,66.59,66.64,44802.0,55.538,55.5797,55.5296,55.5713,44802.0
2019-10-22 12:30:00,66.64,66.65,66.61,66.64,62300.0,55.5713,55.5797,55.5463,55.5713,62300.0
2019-10-22 12:35:00,66.64,66.64,66.58,66.59,53349.0,55.5713,55.5713,55.5213,55.5296,53349.0
2019-10-22 12:40:00,66.58,66.62,66.54,66.58,54144.0,55.5213,55.5546,55.4879,55.5213,54144.0
2019-10-22 12:45:00,66.58,66.61,66.55,66.6,29705.0,55.5213,55.5463,55.4963,55.538,29705.0
2019-10-22 12:50:00,66.59,66.62,66.54,66.61,37250.0,55.5296,55.5546,55.4879,55.5463,37250.0
2019-10-22 12:55:00,66.6,66.6,66.57,66.57,26959.0,55.538,55.538,55.513,55.513,26959.0
2019-10-22 13:00:00,66.58,66.59,66.54,66.57,35139.0,55.5213,55.5296,55.4879,55.513,35139.0
2019-10-22 13:05:00,66.58,66.61,66.56,66.61,37991.0,55.5213,55.5463,55.5046,55.5463,37991.0
2019-10-22 13:10:00,66.61,66.71,66.6,66.68,68603.0,55.5463,55.6297,55.538,55.6047,68603.0
2019-10-22 13:15:00,66.69,66.72,66.67,66.7,35100.0,55.613,55.638,55.5963,55.6214,35100.0
2019-10-22 13:20:00,66.7,66.76,66.7,66.73,42697.0,55.6214,55.6714,55.6214,55.6464,42697.0
2019-10-22 13:25:00,66.73,66.75,66.72,66.75,19658.0,55.6464,55.6631,55.638,55.6631,19658.0
2019-10-22 13:30:00,66.73,66.75,66.7,66.72,29258.0,55.6464,55.6631,55.6214,55.638,29258.0
2019-10-22 13:35:00,66.73,66.8,66.71,66.79,23156.0,55.6464,55.7047,55.6297,55.6964,23156.0
2019-10-22 13:40:00,66.79,66.82,66.76,66.8,52121.0,55.6964,55.7214,55.6714,55.7047,52121.0
2019-10-22 13:45:00,66.81,66.82,66.71,66.73,49596.0,55.7131,55.7214,55.6297,55.6464,49596.0
2019-10-22 13:50:00,66.73,66.77,66.7,66.77,39427.0,55.6464,55.6797,55.6214,55.6797,39427.0
2019-10-22 13:55:00,66.76,66.84,66.75,66.84,82925.0,55.6714,55.7381,55.6631,55.7381,82925.0
2019-10-22 14:00:00,66.84,66.88,66.83,66.86,64693.0,55.7381,55.7715,55.7298,55.7548,64693.0
2019-10-22 14:05:00,66.86,66.91,66.86,66.87,36883.0,55.7548,55.7965,55.7548,55.7631,36883.0
2019-10-22 14:10:00,66.86,66.89,66.85,66.87,27531.0,55.7548,55.7798,55.7464,55.7631,27531.0
2019-10-22 14:15:00,66.87,66.89,66.82,66.87,43502.0,55.7631,55.7798,55.7214,55.7631,43502.0
2019-10-22 14:20:00,66.88,66.92,66.85,66.86,45840.0,55.7715,55.8048,55.7464,55.7548,45840.0
2019-10-22 14:25:00,66.86,66.87,66.75,66.78,81501.0,55.7548,55.7631,55.6631,55.6881,81501.0
2019-10-22 14:30:00,66.78,66.8,66.63,66.68,97010.0,55.6881,55.7047,55.563,55.6047,97010.0
2019-10-22 14:35:00,66.67,66.68,66.63,66.64,45958.0,55.5963,55.6047,55.563,55.5713,45958.0
2019-10-22 14:40:00,66.64,66.69,66.61,66.68,32652.0,55.5713,55.613,55.5463,55.6047,32652.0
2019-10-22 14:45:00,66.68,66.69,66.57,66.62,30485.0,55.6047,55.613,55.513,55.5546,30485.0
2019-10-22 14:50:00,66.62,66.62,66.48,66.54,95023.0,55.5546,55.5546,55.4379,55.4879,95023.0
2019-10-22 14:55:00,66.53,66.6,66.49,66.5,62495.0,55.4796,55.538,55.4462,55.4546,62495.0
2019-10-22 15:00:00,66.51,66.55,66.45,66.49,36375.0,55.4629,55.4963,55.4129,55.4462,36375.0
2019-10-22 15:05:00,66.48,66.54,66.45,66.53,45699.0,55.4379,55.4879,55.4129,55.4796,45699.0
2019-10-22 15:10:00,66.53,66.6,66.48,66.58,67163.0,55.4796,55.538,55.4379,55.5213,67163.0
2019-10-22 15:15:00,66.58,66.69,66.57,66.69,90355.0,55.5213,55.613,55.513,55.613,90355.0
2019-10-22 15:20:00,66.68,66.76,66.66,66.73,80950.0,55.6047,55.6714,55.588,55.6464,80950.0
2019-10-22 15:25:00,66.73,66.78,66.71,66.76,76113.0,55.6464,55.6881,55.6297,55.6714,76113.0
2019-10-22 15:30:00,66.76,66.79,66.74,66.76,85763.0,55.6714,55.6964,55.6547,55.6714,85763.0
2019-10-22 15:35:00,66.76,66.8,66.6,66.62,121434.0,55.6714,55.7047,55.538,55.5546,121434.0
2019-10-22 15:40:00,66.61,66.65,66.57,66.62,145795.0,55.5463,55.5797,55.513,55.5546,145795.0
2019-10-22 15:45:00,66.62,66.63,66.55,66.62,106176.0,55.5546,55.563,55.4963,55.5546,106176.0
2019-10-22 15:50:00,66.63,66.65,66.57,66.61,174963.0,55.563,55.5797,55.513,55.5463,174963.0
2019-10-22 15:55:00,66.61,66.66,66.56,66.56,376952.0,55.5463,55.588,55.5046,55.5046,376952.0
2019-10-23 09:30:00,66.04,66.31,65.71,65.75,280517.0,55.4907,55.7176,55.2134,55.2471,280517.0
2019-10-23 09:35:00,65.73,65.83,65.47,65.8,106663.0,55.2303,55.3143,55.0118,55.2891,106663.0
2019-10-23 09:40:00,65.78,65.82,65.61,65.68,64826.0,55.2723,55.3059,55.1294,55.1882,64826.0
2019-10-23 09:45:00,65.7,65.8,65.58,65.58,68471.0,55.205,55.2891,55.1042,55.1042,68471.0
2019-10-23 09:50:00,65.57,65.62,65.5,65.52,63103.0,55.0958,55.1378,55.037,55.0538,63103.0
2019-10-23 09:55:00,65.52,65.69,65.39,65.68,88974.0,55.0538,55.1966,54.9446,55.1882,88974.0
2019-10-23 10:00:00,65.66,65.66,65.47,65.49,42322.0,55.1714,55.1714,55.0118,55.0286,42322.0
2019-10-23 10:05:00,65.49,65.61,65.49,65.57,38358.0,55.0286,55.1294,55.0286,55.0958,38358.0
2019-10-23 10:10:00,65.58,65.74,65.58,65.71,47425.0,55.1042,55.2387,55.1042,55.2134,47425.0
2019-10-23 10:15:00,65.72,65.8,65.69,65.77,50297.0,55.2218,55.2891,55.1966,55.2639,50297.0
2019-10-23 10:20:00,65.76,65.83,65.7,65.83,30650.0,55.2555,55.3143,55.205,55.3143,30650.0
2019-10-23 10:25:00,65.83,65.9,65.77,65.89,24988.0,55.3143,55.3731,55.2639,55.3647,24988.0
2019-10-23 10:30:00,65.89,65.94,65.69,65.71,52186.0,55.3647,55.4067,55.1966,55.2134,52186.0
2019-10-23 10:35:00,65.72,65.74,65.59,65.6,33734.0,55.2218,55.2387,55.1126,55.121,33734.0
2019-10-23 10:40:00,65.61,65.61,65.49,65.57,68806.0,55.1294,55.1294,55.0286,55.0958,68806.0
2019-10-23 10:45:00,65.57,65.58,65.47,65.49,55596.0,55.0958,55.1042,55.0118,55.0286,55596.0
2019-10-23 10:50:00,65.49,65.65,65.48,65.64,39707.0,55.0286,55.163,55.0202,55.1546,39707.0
2019-10-23 10:55:00,65.63,65.63,65.5,65.52,27664.0,55.1462,55.1462,55.037,55.0538,27664.0
2019-10-23 11:00:00,65.53,65.63,65.52,65.63,48442.0,55.0622,55.1462,55.0538,55.1462,48442.0
2019-10-23 11:05:00,65.63,65.81,65.62,65.81,31920.0,55.1462,55.2975,55.1378,55.2975,31920.0
2019-10-23 11:10:00,65.8,65.85,65.78,65.84,30335.0,55.2891,55.3311,55.2723,55.3227,30335.0
2019-10-23 11:15:00,65.84,65.85,65.79,65.83,29165.0,55.3227,55.3311,55.2807,55.3143,29165.0
2019-10-23 11:20:00,65.86,65.9,65.84,65.87,31158.0,55.3395,55.3731,55.3227,55.3479,31158.0
2019-10-23 11:25:00,65.86,65.86,65.75,65.78,29198.0,55.3395,55.3395,55.2471,55.2723,29198.0
2019-10-23 11:30:00,65.79,65.84,65.71,65.71,24470.0,55.2807,55.3227,55.2134,55.2134,24470.0
2019-10-23 11:35:00,65.72,65.74,65.64,65.66,31122.0,55.2218,55.2387,55.1546,55.1714,31122.0
2019-10-23 11:40:00,65.65,65.7,65.58,65.67,36107.0,55.163,55.205,55.1042,55.1798,36107.0
2019-10-23 11:45:00,65.67,65.73,65.66,65.7,19312.0,55.1798,55.2303,55.1714,55.205,19312.0
2019-10-23 11:50:00,65.7,65.77,65.7,65.75,28308.0,55.205,55.2639,55.205,55.2471,28308.0
2019-10-23 11:55:00,65.76,65.78,65.67,65.68,38927.0,55.2555,55.2723,55.1798,55.1882,38927.0
2019-10-23 12:00:00,65.68,65.75,65.67,65.73,37842.0,55.1882,55.2471,55.1798,55.2303,37842.0
2019-10-23 12:05:00,65.72,65.73,65.65,65.65,17292.0,55.2218,55.2303,55.163,55.163,17292.0
2019-10-23 12:10:00,65.65,65.66,65.6,65.63,43402.0,55.163,55.1714,55.121,55.1462,43402.0
2019-10-23 12:15:00,65.63,65.68,65.61,65.63,15798.0,55.1462,55.1882,55.1294,55.1462,15798.0
2019-10-23 12:20:00,65.63,65.63,65.58,65.6,18488.0,55.1462,55.1462,55.1042,55.121,18488.0
2019-10-23 12:25:00,65.59,65.64,65.56,65.6,39236.0,55.1126,55.1546,55.0874,55.121,39236.0
2019-10-23 12:30:00,65.6,65.66,65.6,65.63,28682.0,55.121,55.1714,55.121,55.1462,28682.0
2019-10-23 12:35:00,65.62,65.64,65.56,65.61,58438.0,55.1378,55.1546,55.0874,55.1294,58438.0
2019-10-23 12:40:00,65.61,65.64,65.55,65.55,53405.0,55.1294,55.1546,55.079,55.079,53405.0
2019-10-23 12:45:00,65.56,65.57,65.45,65.51,56892.0,55.0874,55.0958,54.995,55.0454,56892.0
2019-10-23 12:50:00,65.52,65.53,65.45,65.48,50368.0,55.0538,55.0622,54.995,55.0202,50368.0
2019-10-23 12:55:00,65.48,65.48,65.41,65.45,68186.0,55.0202,55.0202,54.9614,54.995,68186.0
2019-10-23 13:00:00,65.44,65.48,65.44,65.48,19532.0,54.9866,55.0202,54.9866,55.0202,19532.0
2019-10-23 13:05:00,65.47,65.5,65.44,65.47,36313.0,55.0118,55.037,54.9866,55.0118,36313.0
2019-10-23 13:10:00,65.48,65.51,65.38,65.39,54056.0,55.0202,55.0454,54.9362,54.9446,54056.0
2019-10-23 13:15:00,65.38,65.39,65.32,65.36,39000.0,54.9362,54.9446,54.8857,54.9194,39000.0
2019-10-23 13:20:00,65.36,65.44,65.35,65.43,24449.0,54.9194,54.9866,54.911,54.9782,24449.0
2019-10-23 13:25:00,65.43,65.45,65.41,65.44,22748.0,54.9782,54.995,54.9614,54.9866,22748.0
2019-10-23 13:30:00,65.44,65.46,65.4,65.42,19306.0,54.9866,55.0034,54.953,54.9698,19306.0
2019-10-23 13:35:00,65.42,65.47,65.35,65.4,46818.0,54.9698,55.0118,54.911,54.953,46818.0
2019-10-23 13:40:00,65.4,65.48,65.4,65.47,21774.0,54.953,55.0202,54.953,55.0118,21774.0
2019-10-23 13:45:00,65.48,65.62,65.47,65.59,41409.0,55.0202,55.1378,55.0118,55.1126,41409.0
2019-10-23 13:50:00,65.59,65.61,65.52,65.53,23510.0,55.1126,55.1294,55.0538,55.0622,23510.0
2019-10-23 13:55:00,65.53,65.55,65.46,65.47,17076.0,55.0622,55.079,55.0034,55.0118,17076.0
2019-10-23 14:00:00,65.47,65.54,65.47,65.51,15472.0,55.0118,55.0706,55.0118,55.0454,15472.0
2019-10-23 14:05:00,65.51,65.53,65.47,65.47,20175.0,55.0454,55.0622,55.0118,55.0118,20175.0
2019-10-23 14:10:00,65.47,65.58,65.45,65.57,22000.0,55.0118,55.1042,54.995,55.0958,22000.0
2019-10-23 14:15:00,65.56,65.57,65.52,65.54,18712.0,55.0874,55.0958,55.0538,55.0706,18712.0
2019-10-23 14:20:00,65.52,65.55,65.52,65.53,16212.0,55.0538,55.079,55.0538,55.0622,16212.0
2019-10-23 14:25:00,65.53,65.55,65.51,65.53,24815.0,55.0622,55.079,55.0454,55.0622,24815.0
2019-10-23 14:30:00,65.53,65.54,65.47,65.5,27594.0,55.0622,55.0706,55.0118,55.037,27594.0
2019-10-23 14:35:00,65.5,65.54,65.47,65.5,27098.0,55.037,55.0706,55.0118,55.037,27098.0
2019-10-23 14:40:00,65.5,65.53,65.49,65.51,13575.0,55.037,55.0622,55.0286,55.0454,13575.0
2019-10-23 14:45:00,65.52,65.55,65.49,65.54,78619.0,55.0538,55.079,55.0286,55.0706,78619.0
2019-10-23 14:50:00,65.55,65.55,65.5,65.53,19254.0,55.079,55.079,55.037,55.0622,19254.0
2019-10-23 14:55:00,65.53,65.54,65.49,65.5,28541.0,55.0622,55.0706,55.0286,55.037,28541.0
2019-10-23 15:00:00,65.5,65.53,65.49,65.52,29083.0,55.037,55.0622,55.0286,55.0538,29083.0
2019-10-23 15:05:00,65.52,65.54,65.51,65.53,34245.0,55.0538,55.0706,55.0454,55.0622,34245.0
2019-10-23 15:10:00,65.52,65.54,65.47,65.48,44954.0,55.0538,55.0706,55.0118,55.0202,44954.0
2019-10-23 15:15:00,65.47,65.52,65.46,65.5,37982.0,55.0118,55.0538,55.0034,55.037,37982.0
2019-10-23 15:20:00,65.5,65.53,65.45,65.48,63719.0,55.037,55.0622,54.995,55.0202,63719.0
2019-10-23 15:25:00,65.48,65.51,65.48,65.51,21125.0,55.0202,55.0454,55.0202,55.0454,21125.0
2019-10-23 15:30:00,65.51,65.62,65.5,65.56,76247.0,55.0454,55.1378,55.037,55.0874,76247.0
2019-10-23 15:35:00,65.56,65.66,65.55,65.61,65908.0,55.0874,55.1714,55.079,55.1294,65908.0
2019-10-23 15:40:00,65.61,65.64,65.55,65.59,42717.0,55.1294,55.1546,55.079,55.1126,42717.0
2019-10-23 15:45:00,65.59,65.61,65.56,65.6,56363.0,55.1126,55.1294,55.0874,55.121,56363.0
2019-10-23 15:50:00,65.59,65.63,65.56,65.58,96491.0,55.1126,55.1462,55.0874,55.1042,96491.0
2019-10-23 15:55:00,65.58,65.62,65.54,65.59,199197.0,55.1042,55.1378,55.0706,55.1126,199197.0
2019-10-24 09:30:00,65.6,65.89,65.6,65.71,160488.0,55.121,55.3647,55.121,55.2134,160488.0
2019-10-24 09:35:00,65.7,65.86,65.56,65.84,70385.0,55.205,55.3395,55.0874,55.3227,70385.0
2019-10-24 09:40:00,65.86,65.87,65.64,65.7,81067.0,55.3395,55.3479,55.1546,55.205,81067.0
2019-10-24 09:45:00,65.72,65.79,65.53,65.7,66237.0,55.2218,55.2807,55.0622,55.205,66237.0
2019-10-24 09:50:00,65.7,65.74,65.54,65.73,56057.0,55.205,55.2387,55.0706,55.2303,56057.0
2019-10-24 09:55:00,65.74,65.83,65.71,65.78,86871.0,55.2387,55.3143,55.2134,55.2723,86871.0
2019-10-24 10:00:00,65.78,65.78,65.53,65.55,55060.0,55.2723,55.2723,55.0622,55.079,55060.0
2019-10-24 10:05:00,65.55,65.67,65.54,65.67,28508.0,55.079,55.1798,55.0706,55.1798,28508.0
2019-10-24 10:10:00,65.66,65.73,65.59,65.62,31508.0,55.1714,55.2303,55.1126,55.1378,31508.0
2019-10-24 10:15:00,65.65,65.65,65.58,65.59,36006.0,55.163,55.163,55.1042,55.1126,36006.0
2019-10-24 10:20:00,65.59,65.6,65.52,65.55,50802.0,55.1126,55.121,55.0538,55.079,50802.0
2019-10-24 10:25:00,65.54,65.55,65.42,65.47,47376.0,55.0706,55.079,54.9698,55.0118,47376.0
2019-10-24 10:30:00,65.46,65.54,65.37,65.4,59983.0,55.0034,55.0706,54.9278,54.953,59983.0
2019-10-24 10:35:00,65.4,65.48,65.37,65.43,27145.0,54.953,55.0202,54.9278,54.9782,27145.0
2019-10-24 10:40:00,65.44,65.46,65.32,65.37,33649.0,54.9866,55.0034,54.8857,54.9278,33649.0
2019-10-24 10:45:00,65.37,65.38,65.2,65.2,67538.0,54.9278,54.9362,54.7849,54.7849,67538.0
2019-10-24 10:50:00,65.2,65.2,64.95,65.0,90698.0,54.7849,54.7849,54.5748,54.6169,90698.0
2019-10-24 10:55:00,65.01,65.14,64.97,65.08,57062.0,54.6253,54.7345,54.5917,54.6841,57062.0
2019-10-24 11:00:00,65.09,65.1,65.01,65.05,45494.0,54.6925,54.7009,54.6253,54.6589,45494.0
2019-10-24 11:05:00,65.06,65.13,65.04,65.13,42674.0,54.6673,54.7261,54.6505,54.7261,42674.0
2019-10-24 11:10:00,65.13,65.17,65.06,65.16,55538.0,54.7261,54.7597,54.6673,54.7513,55538.0
2019-10-24 11:15:00,65.17,65.28,65.17,65.23,96597.0,54.7597,54.8521,54.7597,54.8101,96597.0
2019-10-24 11:20:00,65.23,65.24,65.15,65.16,22793.0,54.8101,54.8185,54.7429,54.7513,22793.0
2019-10-24 11:25:00,65.15,65.29,65.11,65.28,29855.0,54.7429,54.8605,54.7093,54.8521,29855.0
2019-10-24 11:30:00,65.29,65.32,65.25,65.29,29897.0,54.8605,54.8857,54.8269,54.8605,29897.0
2019-10-24 11:35:00,65.28,65.3,65.16,65.16,26978.0,54.8521,54.8689,54.7513,54.7513,26978.0
2019-10-24 11:40:00,65.16,65.17,65.1,65.11,20681.0,54.7513,54.7597,54.7009,54.7093,20681.0
2019-10-24 11:45:00,65.1,65.13,65.02,65.04,57004.0,54.7009,54.7261,54.6337,54.6505,57004.0
2019-10-24 11:50:00,65.02,65.03,64.85,64.89,77733.0,54.6337,54.6421,54.4908,54.5244,77733.0
2019-10-24 11:55:00,64.9,64.98,64.89,64.92,28203.0,54.5328,54.6001,54.5244,54.5496,28203.0
2019-10-24 12:00:00,64.93,64.98,64.89,64.9,66127.0,54.558,54.6001,54.5244,54.5328,66127.0
2019-10-24 12:05:00,64.91,64.91,64.78,64.8,78925.0,54.5412,54.5412,54.432,54.4488,78925.0
2019-10-24 12:10:00,64.81,64.82,64.72,64.73,53973.0,54.4572,54.4656,54.3816,54.39,53973.0
2019-10-24 12:15:00,64.73,64.74,64.59,64.65,61802.0,54.39,54.3984,54.2724,54.3228,61802.0
2019-10-24 12:20:00,64.64,64.65,64.59,64.62,34380.0,54.3144,54.3228,54.2724,54.2976,34380.0
2019-10-24 12:25:00,64.62,64.63,64.56,64.6,45268.0,54.2976,54.306,54.2471,54.2808,45268.0
2019-10-24 12:30:00,64.6,64.6,64.53,64.59,33701.0,54.2808,54.2808,54.2219,54.2724,33701.0
2019-10-24 12:35:00,64.59,64.62,64.56,64.58,39775.0,54.2724,54.2976,54.2471,54.264,39775.0
2019-10-24 12:40:00,64.58,64.58,64.54,64.55,26320.0,54.264,54.264,54.2303,54.2387,26320.0
2019-10-24 12:45:00,64.56,64.61,64.54,64.55,24044.0,54.2471,54.2892,54.2303,54.2387,24044.0
2019-10-24 12:50:00,64.54,64.59,64.53,64.55,29686.0,54.2303,54.2724,54.2219,54.2387,29686.0
2019-10-24 12:55:00,64.56,64.57,64.51,64.55,39144.0,54.2471,54.2556,54.2051,54.2387,39144.0
2019-10-24 13:00:00,64.55,64.58,64.53,64.55,38828.0,54.2387,54.264,54.2219,54.2387,38828.0
2019-10-24 13:05:00,64.55,64.58,64.52,64.52,32956.0,54.2387,54.264,54.2135,54.2135,32956.0
2019-10-24 13:10:00,64.52,64.62,64.47,64.61,69124.0,54.2135,54.2976,54.1715,54.2892,69124.0
2019-10-24 13:15:00,64.61,64.71,64.58,64.71,45768.0,54.2892,54.3732,54.264,54.3732,45768.0
2019-10-24 13:20:00,64.7,64.73,64.67,64.7,29729.0,54.3648,54.39,54.3396,54.3648,29729.0
2019-10-24 13:25:00,64.7,64.73,64.67,64.7,23569.0,54.3648,54.39,54.3396,54.3648,23569.0
2019-10-24 13:30:00,64.7,64.74,64.7,64.71,46863.0,54.3648,54.3984,54.3648,54.3732,46863.0
2019-10-24 13:35:00,64.71,64.73,64.62,64.62,30090.0,54.3732,54.39,54.2976,54.2976,30090.0
2019-10-24 13:40:00,64.62,64.66,64.59,64.59,38107.0,54.2976,54.3312,54.2724,54.2724,38107.0
2019-10-24 13:45:00,64.6,64.61,64.56,64.59,31680.0,54.2808,54.2892,54.2471,54.2724,31680.0
2019-10-24 13:50:00,64.59,64.62,64.54,64.61,19325.0,54.2724,54.2976,54.2303,54.2892,19325.0
2019-10-24 13:55:00,64.62,64.71,64.61,64.7,22534.0,54.2976,54.3732,54.2892,54.3648,22534.0
2019-10-24 14:00:00,64.7,64.74,64.67,64.69,43336.0,54.3648,54.3984,54.3396,54.3564,43336.0
2019-10-24 14:05:00,64.7,64.7,64.67,64.7,20827.0,54.3648,54.3648,54.3396,54.3648,20827.0
2019-10-24 14:10:00,64.7,64.81,64.7,64.8,34830.0,54.3648,54.4572,54.3648,54.4488,34830.0
2019-10-24 14:15:00,64.81,64.81,64.74,64.77,34559.0,54.4572,54.4572,54.3984,54.4236,34559.0
2019-10-24 14:20:00,64.78,64.92,64.77,64.92,33263.0,54.432,54.5496,54.4236,54.5496,33263.0
2019-10-24 14:25:00,64.92,64.92,64.87,64.88,52064.0,54.5496,54.5496,54.5076,54.516,52064.0
2019-10-24 14:30:00,64.87,64.95,64.87,64.95,30424.0,54.5076,54.5748,54.5076,54.5748,30424.0
2019-10-24 14:35:00,64.95,64.98,64.91,64.94,32247.0,54.5748,54.6001,54.5412,54.5664,32247.0
2019-10-24 14:40:00,64.94,65.04,64.91,65.04,26067.0,54.5664,54.6505,54.5412,54.6505,26067.0
2019-10-24 14:45:00,65.03,65.04,64.93,64.94,32614.0,54.6421,54.6505,54.558,54.5664,32614.0
2019-10-24 14:50:00,64.93,64.94,64.88,64.91,21322.0,54.558,54.5664,54.516,54.5412,21322.0
2019-10-24 14:55:00,64.9,64.91,64.84,64.85,22421.0,54.5328,54.5412,54.4824,54.4908,22421.0
2019-10-24 15:00:00,64.84,64.92,64.84,64.91,19175.0,54.4824,54.5496,54.4824,54.5412,19175.0
2019-10-24 15:05:00,64.9,64.98,64.9,64.96,29859.0,54.5328,54.6001,54.5328,54.5833,29859.0
2019-10-24 15:10:00,64.97,64.97,64.88,64.89,38427.0,54.5917,54.5917,54.516,54.5244,38427.0
2019-10-24 15:15:00,64.89,64.95,64.86,64.94,29553.0,54.5244,54.5748,54.4992,54.5664,29553.0
2019-10-24 15:20:00,64.93,64.96,64.88,64.95,26323.0,54.558,54.5833,54.516,54.5748,26323.0
2019-10-24 15:25:00,64.94,64.95,64.83,64.84,24969.0,54.5664,54.5748,54.474,54.4824,24969.0
2019-10-24 15:30:00,64.85,64.87,64.8,64.84,55831.0,54.4908,54.5076,54.4488,54.4824,55831.0
2019-10-24 15:35:00,64.83,64.92,64.82,64.87,66402.0,54.474,54.5496,54.4656,54.5076,66402.0
2019-10-24 15:40:00,64.88,64.88,64.8,64.83,40228.0,54.516,54.516,54.4488,54.474,40228.0
2019-10-24 15:45:00,64.82,64.91,64.82,64.9,50417.0,54.4656,54.5412,54.4656,54.5328,50417.0
2019-10-24 15:50:00,64.9,64.96,64.86,64.95,89964.0,54.5328,54.5833,54.4992,54.5748,89964.0
2019-10-24 15:55:00,64.96,64.98,64.81,64.83,228210.0,54.5833,54.6001,54.4572,54.474,228210.0
2019-10-25 09:30:00,64.64,64.79,64.41,64.65,122060.0,54.3144,54.4404,54.1211,54.3228,122060.0
2019-10-25 09:35:00,64.66,64.85,64.64,64.78,63586.0,54.3312,54.4908,54.3144,54.432,63586.0
2019-10-25 09:40:00,64.81,64.88,64.57,64.57,45457.0,54.4572,54.516,54.2556,54.2556,45457.0
2019-10-25 09:45:00,64.58,64.59,64.46,64.53,47402.0,54.264,54.2724,54.1631,54.2219,47402.0
2019-10-25 09:50:00,64.51,64.52,64.38,64.45,42754.0,54.2051,54.2135,54.0959,54.1547,42754.0
2019-10-25 09:55:00,64.44,64.61,64.42,64.54,43433.0,54.1463,54.2892,54.1295,54.2303,43433.0
2019-10-25 10:00:00,64.54,64.57,64.45,64.49,35034.0,54.2303,54.2556,54.1547,54.1883,35034.0
2019-10-25 10:05:00,64.49,64.7,64.47,64.66,44261.0,54.1883,54.3648,54.1715,54.3312,44261.0
2019-10-25 10:10:00,64.66,64.69,64.52,64.54,43320.0,54.3312,54.3564,54.2135,54.2303,43320.0
2019-10-25 10:15:00,64.55,64.61,64.51,64.61,40868.0,54.2387,54.2892,54.2051,54.2892,40868.0
2019-10-25 10:20:00,64.6,64.86,64.59,64.81,35683.0,54.2808,54.4992,54.2724,54.4572,35683.0
2019-10-25 10:25:00,64.81,64.95,64.8,64.81,30638.0,54.4572,54.5748,54.4488,54.4572,30638.0
2019-10-25 10:30:00,64.83,64.9,64.81,64.85,15243.0,54.474,54.5328,54.4572,54.4908,15243.0
2019-10-25 10:35:00,64.84,65.01,64.83,64.94,36758.0,54.4824,54.6253,54.474,54.5664,36758.0
2019-10-25 10:40:00,64.94,65.04,64.94,65.04,55411.0,54.5664,54.6505,54.5664,54.6505,55411.0
2019-10-25 10:45:00,65.05,65.12,64.98,65.08,71963.0,54.6589,54.7177,54.6001,54.6841,71963.0
2019-10-25 10:50:00,65.08,65.16,65.06,65.14,31582.0,54.6841,54.7513,54.6673,54.7345,31582.0
2019-10-25 10:55:00,65.15,65.16,65.09,65.09,26457.0,54.7429,54.7513,54.6925,54.6925,26457.0
2019-10-25 11:00:00,65.1,65.13,65.01,65.07,50402.0,54.7009,54.7261,54.6253,54.6757,50402.0
2019-10-25 11:05:00,65.07,65.14,65.07,65.12,23784.0,54.6757,54.7345,54.6757,54.7177,23784.0
2019-10-25 11:10:00,65.11,65.24,65.11,65.23,36219.0,54.7093,54.8185,54.7093,54.8101,36219.0
2019-10-25 11:15:00,65.23,65.35,65.22,65.32,30319.0,54.8101,54.911,54.8017,54.8857,30319.0
2019-10-25 11:20:00,65.33,65.42,65.33,65.36,42180.0,54.8941,54.9698,54.8941,54.9194,42180.0
2019-10-25 11:25:00,65.36,65.47,65.32,65.44,64172.0,54.9194,55.0118,54.8857,54.9866,64172.0
2019-10-25 11:30:00,65.45,65.54,65.4,65.54,76688.0,54.995,55.0706,54.953,55.0706,76688.0
2019-10-25 11:35:00,65.55,65.61,65.48,65.52,33430.0,55.079,55.1294,55.0202,55.0538,33430.0
2019-10-25 11:40:00,65.53,65.56,65.47,65.5,16182.0,55.0622,55.0874,55.0118,55.037,16182.0
2019-10-25 11:45:00,65.52,65.55,65.5,65.52,12266.0,55.0538,55.079,55.037,55.0538,12266.0
2019-10-25 11:50:00,65.52,65.56,65.49,65.53,29722.0,55.0538,55.0874,55.0286,55.0622,29722.0
2019-10-25 11:55:00,65.53,65.59,65.51,65.57,25620.0,55.0622,55.1126,55.0454,55.0958,25620.0
2019-10-25 12:00:00,65.58,65.58,65.44,65.44,21188.0,55.1042,55.1042,54.9866,54.9866,21188.0
2019-10-25 12:05:00,65.45,65.48,65.42,65.45,29025.0,54.995,55.0202,54.9698,54.995,29025.0
2019-10-25 12:10:00,65.46,65.51,65.44,65.47,44128.0,55.0034,55.0454,54.9866,55.0118,44128.0
2019-10-25 12:15:00,65.47,65.5,65.45,65.49,14594.0,55.0118,55.037,54.995,55.0286,14594.0
2019-10-25 12:20:00,65.5,65.54,65.47,65.5,40886.0,55.037,55.0706,55.0118,55.037,40886.0
2019-10-25 12:25:00,65.49,65.52,65.44,65.44,12016.0,55.0286,55.0538,54.9866,54.9866,12016.0
2019-10-25 12:30:00,65.44,65.45,65.36,65.38,20355.0,54.9866,54.995,54.9194,54.9362,20355.0
2019-10-25 12:35:00,65.38,65.43,65.37,65.4,17892.0,54.9362,54.9782,54.9278,54.953,17892.0
2019-10-25 12:40:00,65.4,65.47,65.37,65.44,18633.0,54.953,55.0118,54.9278,54.9866,18633.0
2019-10-25 12:45:00,65.43,65.46,65.4,65.44,20236.0,54.9782,55.0034,54.953,54.9866,20236.0
2019-10-25 12:50:00,65.45,65.49,65.38,65.41,30548.0,54.995,55.0286,54.9362,54.9614,30548.0
2019-10-25 12:55:00,65.42,65.43,65.34,65.34,18977.0,54.9698,54.9782,54.9026,54.9026,18977.0
2019-10-25 13:00:00,65.34,65.4,65.3,65.37,29563.0,54.9026,54.953,54.8689,54.9278,29563.0
2019-10-25 13:05:00,65.38,65.55,65.37,65.53,139796.0,54.9362,55.079,54.9278,55.0622,139796.0
2019-10-25 13:10:00,65.53,65.55,65.41,65.45,80537.0,55.0622,55.079,54.9614,54.995,80537.0
2019-10-25 13:15:00,65.45,65.51,65.44,65.51,36542.0,54.995,55.0454,54.9866,55.0454,36542.0
2019-10-25 13:20:00,65.51,65.56,65.5,65.5,34130.0,55.0454,55.0874,55.037,55.037,34130.0
2019-10-25 13:25:00,65.5,65.51,65.46,65.49,21215.0,55.037,55.0454,55.0034,55.0286,21215.0
2019-10-25 13:30:00,65.5,65.5,65.41,65.43,27554.0,55.037,55.037,54.9614,54.9782,27554.0
2019-10-25 13:35:00,65.42,65.45,65.38,65.39,20905.0,54.9698,54.995,54.9362,54.9446,20905.0
2019-10-25 13:40:00,65.38,65.38,65.31,65.34,25142.0,54.9362,54.9362,54.8773,54.9026,25142.0
2019-10-25 13:45:00,65.33,65.34,65.23,65.29,37202.0,54.8941,54.9026,54.8101,54.8605,37202.0
2019-10-25 13:50:00,65.28,65.29,65.23,65.24,21316.0,54.8521,54.8605,54.8101,54.8185,21316.0
2019-10-25 13:55:00,65.25,65.25,65.14,65.15,46432.0,54.8269,54.8269,54.7345,54.7429,46432.0
2019-10-25 14:00:00,65.14,65.15,65.02,65.03,60121.0,54.7345,54.7429,54.6337,54.6421,60121.0
2019-10-25 14:05:00,65.02,65.08,65.0,65.05,20757.0,54.6337,54.6841,54.6169,54.6589,20757.0
2019-10-25 14:10:00,65.05,65.14,65.04,65.12,28038.0,54.6589,54.7345,54.6505,54.7177,28038.0
2019-10-25 14:15:00,65.12,65.12,65.05,65.06,16851.0,54.7177,54.7177,54.6589,54.6673,16851.0
2019-10-25 14:20:00,65.06,65.07,65.03,65.05,19498.0,54.6673,54.6757,54.6421,54.6589,19498.0
2019-10-25 14:25:00,65.05,65.06,64.97,64.97,44571.0,54.6589,54.6673,54.5917,54.5917,44571.0
2019-10-25 14:30:00,64.97,65.02,64.93,65.02,59141.0,54.5917,54.6337,54.558,54.6337,59141.0
2019-10-25 14:35:00,65.0,65.09,64.97,65.06,38503.0,54.6169,54.6925,54.5917,54.6673,38503.0
2019-10-25 14:40:00,65.06,65.07,65.03,65.06,24378.0,54.6673,54.6757,54.6421,54.6673,24378.0
2019-10-25 14:45:00,65.05,65.13,65.05,65.13,16557.0,54.6589,54.7261,54.6589,54.7261,16557.0
2019-10-25 14:50:00,65.12,65.16,65.12,65.14,14590.0,54.7177,54.7513,54.7177,54.7345,14590.0
2019-10-25 14:55:00,65.14,65.15,65.1,65.12,32766.0,54.7345,54.7429,54.7009,54.7177,32766.0
2019-10-25 15:00:00,65.12,65.12,65.06,65.06,19475.0,54.7177,54.7177,54.6673,54.6673,19475.0
2019-10-25 15:05:00,65.07,65.08,64.9,64.97,85819.0,54.6757,54.6841,54.5328,54.5917,85819.0
2019-10-25 15:10:00,64.98,65.06,64.92,65.06,90163.0,54.6001,54.6673,54.5496,54.6673,90163.0
2019-10-25 15:15:00,65.05,65.05,65.0,65.0,43129.0,54.6589,54.6589,54.6169,54.6169,43129.0
2019-10-25 15:20:00,65.0,65.05,64.97,65.01,34497.0,54.6169,54.6589,54.5917,54.6253,34497.0
2019-10-25 15:25:00,65.02,65.02,64.97,64.99,37566.0,54.6337,54.6337,54.5917,54.6085,37566.0
2019-10-25 15:30:00,65.0,65.09,64.97,65.07,37797.0,54.6169,54.6925,54.5917,54.6757,37797.0
2019-10-25 15:35:00,65.08,65.12,65.01,65.06,82140.0,54.6841,54.7177,54.6253,54.6673,82140.0
2019-10-25 15:40:00,65.06,65.13,65.04,65.13,46947.0,54.6673,54.7261,54.6505,54.7261,46947.0
2019-10-25 15:45:00,65.12,65.19,65.11,65.15,110938.0,54.7177,54.7765,54.7093,54.7429,110938.0
2019-10-25 15:50:00,65.16,65.25,65.02,65.04,146120.0,54.7513,54.8269,54.6337,54.6505,146120.0
2019-10-25 15:55:00,65.04,65.15,65.04,65.07,257476.0,54.6505,54.7429,54.6505,54.6757,257476.0
2019-10-28 09:30:00,65.45,65.74,65.35,65.69,202963.0,54.995,55.2387,54.911,55.1966,202963.0
2019-10-28 09:35:00,65.73,65.92,65.67,65.86,82174.0,55.2303,55.3899,55.1798,55.3395,82174.0
2019-10-28 09:40:00,65.9,66.0,65.72,65.81,102902.0,55.3731,55.4571,55.2218,55.2975,102902.0
2019-10-28 09:45:00,65.81,65.94,65.79,65.91,61813.0,55.2975,55.4067,55.2807,55.3815,61813.0
2019-10-28 09:50:00,65.9,65.9,65.71,65.76,75387.0,55.3731,55.3731,55.2134,55.2555,75387.0
2019-10-28 09:55:00,65.76,65.8,65.65,65.7,37268.0,55.2555,55.2891,55.163,55.205,37268.0
2019-10-28 10:00:00,65.72,65.83,65.7,65.78,44318.0,55.2218,55.3143,55.205,55.2723,44318.0
2019-10-28 10:05:00,65.78,65.86,65.77,65.82,27861.0,55.2723,55.3395,55.2639,55.3059,27861.0
2019-10-28 10:10:00,65.81,65.87,65.8,65.82,49315.0,55.2975,55.3479,55.2891,55.3059,49315.0
2019-10-28 10:15:00,65.84,65.88,65.82,65.85,24479.0,55.3227,55.3563,55.3059,55.3311,24479.0
2019-10-28 10:20:00,65.86,65.91,65.84,65.9,19624.0,55.3395,55.3815,55.3227,55.3731,19624.0
2019-10-28 10:25:00,65.91,65.94,65.85,65.89,41760.0,55.3815,55.4067,55.3311,55.3647,41760.0
2019-10-28 10:30:00,65.88,65.91,65.83,65.9,83830.0,55.3563,55.3815,55.3143,55.3731,83830.0
2019-10-28 10:35:00,65.88,65.94,65.86,65.86,37133.0,55.3563,55.4067,55.3395,55.3395,37133.0
2019-10-28 10:40:00,65.87,65.94,65.86,65.92,22734.0,55.3479,55.4067,55.3395,55.3899,22734.0
2019-10-28 10:45:00,65.92,65.93,65.85,65.85,38081.0,55.3899,55.3983,55.3311,55.3311,38081.0
2019-10-28 10:50:00,65.84,65.84,65.58,65.6,30440.0,55.3227,55.3227,55.1042,55.121,30440.0
2019-10-28 10:55:00,65.62,65.67,65.6,65.64,20048.0,55.1378,55.1798,55.121,55.1546,20048.0
2019-10-28 11:00:00,65.65,65.68,65.61,65.65,37790.0,55.163,55.1882,55.1294,55.163,37790.0
2019-10-28 11:05:00,65.63,65.74,65.6,65.73,26129.0,55.1462,55.2387,55.121,55.2303,26129.0
2019-10-28 11:10:00,65.73,65.83,65.72,65.78,30596.0,55.2303,55.3143,55.2218,55.2723,30596.0
2019-10-28 11:15:00,65.77,65.83,65.75,65.81,18087.0,55.2639,55.3143,55.2471,55.2975,18087.0
2019-10-28 11:20:00,65.82,65.89,65.8,65.88,30026.0,55.3059,55.3647,55.2891,55.3563,30026.0
2019-10-28 11:25:00,65.89,65.9,65.85,65.87,14489.0,55.3647,55.3731,55.3311,55.3479,14489.0
2019-10-28 11:30:00,65.87,65.94,65.76,65.89,46900.0,55.3479,55.4067,55.2555,55.3647,46900.0
2019-10-28 11:35:00,65.89,65.95,65.89,65.9,29369.0,55.3647,55.4151,55.3647,55.3731,29369.0
2019-10-28 11:40:00,65.91,65.99,65.89,65.96,31222.0,55.3815,55.4487,55.3647,55.4235,31222.0
2019-10-28 11:45:00,65.96,66.0,65.95,65.98,26448.0,55.4235,55.4571,55.4151,55.4403,26448.0
2019-10-28 11:50:00,65.98,66.08,65.98,66.01,91046.0,55.4403,55.5243,55.4403,55.4655,91046.0
2019-10-28 11:55:00,66.01,66.06,65.97,66.05,43783.0,55.4655,55.5075,55.4319,55.4991,43783.0
2019-10-28 12:00:00,66.06,66.1,66.03,66.09,37972.0,55.5075,55.5411,55.4823,55.5327,37972.0
2019-10-28 12:05:00,66.09,66.12,66.04,66.06,51459.0,55.5327,55.558,55.4907,55.5075,51459.0
2019-10-28 12:10:00,66.06,66.13,66.04,66.12,39178.0,55.5075,55.5664,55.4907,55.558,39178.0
2019-10-28 12:15:00,66.11,66.13,66.08,66.12,25974.0,55.5495,55.5664,55.5243,55.558,25974.0
2019-10-28 12:20:00,66.12,66.21,66.1,66.16,74505.0,55.558,55.6336,55.5411,55.5916,74505.0
2019-10-28 12:25:00,66.16,66.24,66.14,66.23,130502.0,55.5916,55.6588,55.5748,55.6504,130502.0
2019-10-28 12:30:00,66.22,66.23,66.05,66.08,66443.0,55.642,55.6504,55.4991,55.5243,66443.0
2019-10-28 12:35:00,66.08,66.2,66.07,66.12,59559.0,55.5243,55.6252,55.5159,55.558,59559.0
2019-10-28 12:40:00,66.12,66.14,66.1,66.14,10865.0,55.558,55.5748,55.5411,55.5748,10865.0
2019-10-28 12:45:00,66.14,66.19,66.13,66.17,24395.0,55.5748,55.6168,55.5664,55.6,24395.0
2019-10-28 12:50:00,66.17,66.18,66.12,66.17,23508.0,55.6,55.6084,55.558,55.6,23508.0
2019-10-28 12:55:00,66.17,66.18,66.09,66.1,18094.0,55.6,55.6084,55.5327,55.5411,18094.0
2019-10-28 13:00:00,66.09,66.18,66.09,66.17,41710.0,55.5327,55.6084,55.5327,55.6,41710.0
2019-10-28 13:05:00,66.17,66.21,66.15,66.17,29583.0,55.6,55.6336,55.5832,55.6,29583.0
2019-10-28 13:10:00,66.16,66.23,66.14,66.2,21598.0,55.5916,55.6504,55.5748,55.6252,21598.0
2019-10-28 13:15:00,66.2,66.25,66.18,66.24,16735.0,55.6252,55.6672,55.6084,55.6588,16735.0
2019-10-28 13:20:00,66.25,66.3,66.24,66.26,35110.0,55.6672,55.7092,55.6588,55.6756,35110.0
2019-10-28 13:25:00,66.26,66.26,66.2,66.21,18175.0,55.6756,55.6756,55.6252,55.6336,18175.0
2019-10-28 13:30:00,66.2,66.22,66.15,66.2,31956.0,55.6252,55.642,55.5832,55.6252,31956.0
2019-10-28 13:35:00,66.2,66.22,66.16,66.2,51408.0,55.6252,55.642,55.5916,55.6252,51408.0
2019-10-28 13:40:00,66.19,66.27,66.18,66.23,28808.0,55.6168,55.684,55.6084,55.6504,28808.0
2019-10-28 13:45:00,66.24,66.28,66.21,66.25,24951.0,55.6588,55.6924,55.6336,55.6672,24951.0
2019-10-28 13:50:00,66.25,66.3,66.24,66.28,21961.0,55.6672,55.7092,55.6588,55.6924,21961.0
2019-10-28 13:55:00,66.28,66.29,66.22,66.27,33203.0,55.6924,55.7008,55.642,55.684,33203.0
2019-10-28 14:00:00,66.26,66.31,66.22,66.24,40984.0,55.6756,55.7176,55.642,55.6588,40984.0
2019-10-28 14:05:00,66.24,66.32,66.24,66.31,31892.0,55.6588,55.726,55.6588,55.7176,31892.0
2019-10-28 14:10:00,66.31,66.4,66.3,66.39,76735.0,55.7176,55.7932,55.7092,55.7848,76735.0
2019-10-28 14:15:00,66.39,66.43,66.37,66.39,32428.0,55.7848,55.8184,55.768,55.7848,32428.0
2019-10-28 14:20:00,66.38,66.5,66.37,66.49,81029.0,55.7764,55.8773,55.768,55.8688,81029.0
2019-10-28 14:25:00,66.49,66.54,66.45,66.45,138403.0,55.8688,55.9109,55.8352,55.8352,138403.0
2019-10-28 14:30:00,66.46,66.47,66.36,66.38,57930.0,55.8436,55.852,55.7596,55.7764,57930.0
2019-10-28 14:35:00,66.36,66.49,66.35,66.48,33703.0,55.7596,55.8688,55.7512,55.8604,33703.0
2019-10-28 14:40:00,66.48,66.54,66.47,66.52,47088.0,55.8604,55.9109,55.852,55.8941,47088.0
2019-10-28 14:45:00,66.52,66.53,66.42,66.42,56833.0,55.8941,55.9025,55.81,55.81,56833.0
2019-10-28 14:50:00,66.42,66.43,66.35,66.37,44147.0,55.81,55.8184,55.7512,55.768,44147.0
2019-10-28 14:55:00,66.37,66.37,66.29,66.3,136482.0,55.768,55.768,55.7008,55.7092,136482.0
2019-10-28 15:00:00,66.3,66.35,66.29,66.33,165039.0,55.7092,55.7512,55.7008,55.7344,165039.0
2019-10-28 15:05:00,66.33,66.42,66.32,66.42,49335.0,55.7344,55.81,55.726,55.81,49335.0
2019-10-28 15:10:00,66.41,66.42,66.27,66.27,45373.0,55.8016,55.81,55.684,55.684,45373.0
2019-10-28 15:15:00,66.28,66.32,66.27,66.27,44623.0,55.6924,55.726,55.684,55.684,44623.0
2019-10-28 15:20:00,66.28,66.33,66.27,66.29,65639.0,55.6924,55.7344,55.684,55.7008,65639.0
2019-10-28 15:25:00,66.29,66.3,66.21,66.22,60243.0,55.7008,55.7092,55.6336,55.642,60243.0
2019-10-28 15:30:00,66.21,66.25,66.09,66.09,176150.0,55.6336,55.6672,55.5327,55.5327,176150.0
2019-10-28 15:35:00,66.09,66.11,66.02,66.07,66812.0,55.5327,55.5495,55.4739,55.5159,66812.0
2019-10-28 15:40:00,66.07,66.1,66.02,66.03,66587.0,55.5159,55.5411,55.4739,55.4823,66587.0
2019-10-28 15:45:00,66.03,66.03,65.95,65.99,171328.0,55.4823,55.4823,55.4151,55.4487,171328.0
2019-10-28 15:50:00,65.98,66.06,65.97,66.05,131278.0,55.4403,55.5075,55.4319,55.4991,131278.0
2019-10-28 15:55:00,66.05,66.07,65.86,65.88,511418.0,55.4991,55.5159,55.3395,55.3563,511418.0
2019-10-29 09:30:00,65.69,65.83,65.26,65.29,193771.0,55.1966,55.3143,54.8353,54.8605,193771.0
2019-10-29 09:35:00,65.28,65.48,64.95,65.38,166505.0,54.8521,55.0202,54.5748,54.9362,166505.0
2019-10-29 09:40:00,65.39,65.55,65.22,65.49,93970.0,54.9446,55.079,54.8017,55.0286,93970.0
2019-10-29 09:45:00,65.48,65.6,65.27,65.5,77702.0,55.0202,55.121,54.8437,55.037,77702.0
2019-10-29 09:50:00,65.5,65.68,65.48,65.48,68148.0,55.037,55.1882,55.0202,55.0202,68148.0
2019-10-29 09:55:00,65.48,65.51,65.25,65.27,119378.0,55.0202,55.0454,54.8269,54.8437,119378.0
2019-10-29 10:00:00,65.26,65.36,65.23,65.33,42886.0,54.8353,54.9194,54.8101,54.8941,42886.0
2019-10-29 10:05:00,65.33,65.51,65.28,65.46,86992.0,54.8941,55.0454,54.8521,55.0034,86992.0
2019-10-29 10:10:00,65.47,65.68,65.46,65.51,62150.0,55.0118,55.1882,55.0034,55.0454,62150.0
2019-10-29 10:15:00,65.51,65.79,65.5,65.73,102116.0,55.0454,55.2807,55.037,55.2303,102116.0
2019-10-29 10:20:00,65.73,65.79,65.71,65.75,113269.0,55.2303,55.2807,55.2134,55.2471,113269.0
2019-10-29 10:25:00,65.75,65.82,65.68,65.8,103764.0,55.2471,55.3059,55.1882,55.2891,103764.0
2019-10-29 10:30:00,65.8,65.97,65.74,65.86,159334.0,55.2891,55.4319,55.2387,55.3395,159334.0
2019-10-29 10:35:00,65.84,65.96,65.81,65.82,81708.0,55.3227,55.4235,55.2975,55.3059,81708.0
2019-10-29 10:40:00,65.82,65.88,65.77,65.86,84247.0,55.3059,55.3563,55.2639,55.3395,84247.0
2019-10-29 10:45:00,65.86,65.88,65.79,65.81,122333.0,55.3395,55.3563,55.2807,55.2975,122333.0
2019-10-29 10:50:00,65.81,65.85,65.75,65.85,147274.0,55.2975,55.3311,55.2471,55.3311,147274.0
2019-10-29 10:55:00,65.85,65.89,65.66,65.66,104797.0,55.3311,55.3647,55.1714,55.1714,104797.0
2019-10-29 11:00:00,65.66,65.85,65.64,65.83,119426.0,55.1714,55.3311,55.1546,55.3143,119426.0
2019-10-29 11:05:00,65.83,65.87,65.72,65.85,90490.0,55.3143,55.3479,55.2218,55.3311,90490.0
2019-10-29 11:10:00,65.85,65.85,65.66,65.66,71759.0,55.3311,55.3311,55.1714,55.1714,71759.0
2019-10-29 11:15:00,65.66,65.72,65.59,65.63,100987.0,55.1714,55.2218,55.1126,55.1462,100987.0
2019-10-29 11:20:00,65.63,65.65,65.57,65.59,52764.0,55.1462,55.163,55.0958,55.1126,52764.0
2019-10-29 11:25:00,65.59,65.74,65.58,65.71,33504.0,55.1126,55.2387,55.1042,55.2134,33504.0
2019-10-29 11:30:00,65.7,65.77,65.63,65.73,78688.0,55.205,55.2639,55.1462,55.2303,78688.0
2019-10-29 11:35:00,65.75,65.79,65.74,65.75,43428.0,55.2471,55.2807,55.2387,55.2471,43428.0
2019-10-29 11:40:00,65.75,65.75,65.62,65.63,43580.0,55.2471,55.2471,55.1378,55.1462,43580.0
2019-10-29 11:45:00,65.63,65.66,65.61,65.66,38686.0,55.1462,55.1714,55.1294,55.1714,38686.0
2019-10-29 11:50:00,65.66,65.79,65.65,65.75,125433.0,55.1714,55.2807,55.163,55.2471,125433.0
2019-10-29 11:55:00,65.74,65.76,65.56,65.6,154035.0,55.2387,55.2555,55.0874,55.121,154035.0
2019-10-29 12:00:00,65.59,65.83,65.52,65.78,89426.0,55.1126,55.3143,55.0538,55.2723,89426.0
2019-10-29 12:05:00,65.78,65.8,65.71,65.74,27531.0,55.2723,55.2891,55.2134,55.2387,27531.0
2019-10-29 12:10:00,65.74,65.74,65.65,65.68,33794.0,55.2387,55.2387,55.163,55.1882,33794.0
2019-10-29 12:15:00,65.69,65.78,65.68,65.75,45126.0,55.1966,55.2723,55.1882,55.2471,45126.0
2019-10-29 12:20:00,65.76,65.87,65.75,65.81,80910.0,55.2555,55.3479,55.2471,55.2975,80910.0
2019-10-29 12:25:00,65.81,65.82,65.73,65.82,79987.0,55.2975,55.3059,55.2303,55.3059,79987.0
2019-10-29 12:30:00,65.82,65.84,65.77,65.78,34433.0,55.3059,55.3227,55.2639,55.2723,34433.0
2019-10-29 12:35:00,65.8,65.83,65.79,65.82,18391.0,55.2891,55.3143,55.2807,55.3059,18391.0
2019-10-29 12:40:00,65.82,65.84,65.76,65.77,30289.0,55.3059,55.3227,55.2555,55.2639,30289.0
2019-10-29 12:45:00,65.77,65.86,65.76,65.84,30923.0,55.2639,55.3395,55.2555,55.3227,30923.0
2019-10-29 12:50:00,65.84,65.84,65.74,65.75,47718.0,55.3227,55.3227,55.2387,55.2471,47718.0
2019-10-29 12:55:00,65.75,65.8,65.7,65.7,65917.0,55.2471,55.2891,55.205,55.205,65917.0
2019-10-29 13:00:00,65.7,65.79,65.69,65.73,163474.0,55.205,55.2807,55.1966,55.2303,163474.0
2019-10-29 13:05:00,65.73,65.94,65.73,65.94,72576.0,55.2303,55.4067,55.2303,55.4067,72576.0
2019-10-29 13:10:00,65.95,65.97,65.85,65.92,40566.0,55.4151,55.4319,55.3311,55.3899,40566.0
2019-10-29 13:15:00,65.92,65.92,65.85,65.88,25129.0,55.3899,55.3899,55.3311,55.3563,25129.0
2019-10-29 13:20:00,65.89,65.9,65.85,65.89,30779.0,55.3647,55.3731,55.3311,55.3647,30779.0
2019-10-29 13:25:00,65.89,65.89,65.82,65.83,27430.0,55.3647,55.3647,55.3059,55.3143,27430.0
2019-10-29 13:30:00,65.83,65.94,65.83,65.92,52521.0,55.3143,55.4067,55.3143,55.3899,52521.0
2019-10-29 13:35:00,65.91,65.93,65.87,65.88,43396.0,55.3815,55.3983,55.3479,55.3563,43396.0
2019-10-29 13:40:00,65.89,65.9,65.87,65.9,27898.0,55.3647,55.3731,55.3479,55.3731,27898.0
2019-10-29 13:45:00,65.9,65.9,65.85,65.87,20948.0,55.3731,55.3731,55.3311,55.3479,20948.0
2019-10-29 13:50:00,65.87,65.93,65.86,65.93,22971.0,55.3479,55.3983,55.3395,55.3983,22971.0
2019-10-29 13:55:00,65.93,66.02,65.92,66.0,52972.0,55.3983,55.4739,55.3899,55.4571,52972.0
2019-10-29 14:00:00,66.01,66.01,65.95,65.95,24105.0,55.4655,55.4655,55.4151,55.4151,24105.0
2019-10-29 14:05:00,65.95,65.96,65.88,65.9,25807.0,55.4151,55.4235,55.3563,55.3731,25807.0
2019-10-29 14:10:00,65.91,65.94,65.9,65.92,12824.0,55.3815,55.4067,55.3731,55.3899,12824.0
2019-10-29 14:15:00,65.92,66.0,65.92,65.98,26548.0,55.3899,55.4571,55.3899,55.4403,26548.0
2019-10-29 14:20:00,65.98,66.01,65.95,65.96,23054.0,55.4403,55.4655,55.4151,55.4235,23054.0
2019-10-29 14:25:00,65.96,65.98,65.93,65.98,34658.0,55.4235,55.4403,55.3983,55.4403,34658.0
2019-10-29 14:30:00,65.98,66.05,65.97,66.01,31140.0,55.4403,55.4991,55.4319,55.4655,31140.0
2019-10-29 14:35:00,66.01,66.04,65.99,66.03,31928.0,55.4655,55.4907,55.4487,55.4823,31928.0
2019-10-29 14:40:00,66.03,66.1,66.02,66.05,51500.0,55.4823,55.5411,55.4739,55.4991,51500.0
2019-10-29 14:45:00,66.06,66.07,65.98,65.99,66971.0,55.5075,55.5159,55.4403,55.4487,66971.0
2019-10-29 14:50:00,65.99,65.99,65.9,65.92,73967.0,55.4487,55.4487,55.3731,55.3899,73967.0
2019-10-29 14:55:00,65.92,65.92,65.86,65.87,38973.0,55.3899,55.3899,55.3395,55.3479,38973.0
2019-10-29 15:00:00,65.87,65.92,65.86,65.88,55783.0,55.3479,55.3899,55.3395,55.3563,55783.0
2019-10-29 15:05:00,65.88,65.88,65.83,65.84,37179.0,55.3563,55.3563,55.3143,55.3227,37179.0
2019-10-29 15:10:00,65.84,65.87,65.83,65.86,35334.0,55.3227,55.3479,55.3143,55.3395,35334.0
2019-10-29 15:15:00,65.85,65.86,65.79,65.8,55713.0,55.3311,55.3395,55.2807,55.2891,55713.0
2019-10-29 15:20:00,65.8,65.83,65.75,65.81,66899.0,55.2891,55.3143,55.2471,55.2975,66899.0
2019-10-29 15:25:00,65.81,65.93,65.8,65.9,23574.0,55.2975,55.3983,55.2891,55.3731,23574.0
2019-10-29 15:30:00,65.89,65.91,65.83,65.84,41976.0,55.3647,55.3815,55.3143,55.3227,41976.0
2019-10-29 15:35:00,65.83,65.86,65.74,65.74,53088.0,55.3143,55.3395,55.2387,55.2387,53088.0
2019-10-29 15:40:00,65.75,65.83,65.72,65.79,64419.0,55.2471,55.3143,55.2218,55.2807,64419.0
2019-10-29 15:45:00,65.8,65.8,65.72,65.77,85483.0,55.2891,55.2891,55.2218,55.2639,85483.0
2019-10-29 15:50:00,65.77,65.87,65.76,65.82,136283.0,55.2639,55.3479,55.2555,55.3059,136283.0
2019-10-29 15:55:00,65.81,65.94,65.8,65.88,295608.0,55.2975,55.4067,55.2891,55.3563,295608.0
2019-10-30 09:30:00,66.15,66.41,65.84,66.09,186012.0,55.5832,55.8016,55.3227,55.5327,186012.0
2019-10-30 09:35:00,66.12,66.41,66.06,66.34,75583.0,55.558,55.8016,55.5075,55.7428,75583.0
2019-10-30 09:40:00,66.32,66.41,66.14,66.41,115868.0,55.726,55.8016,55.5748,55.8016,115868.0
2019-10-30 09:45:00,66.42,66.44,66.3,66.37,76056.0,55.81,55.8268,55.7092,55.768,76056.0
2019-10-30 09:50:00,66.37,66.47,66.29,66.37,62858.0,55.768,55.852,55.7008,55.768,62858.0
2019-10-30 09:55:00,66.37,66.41,66.29,66.35,40928.0,55.768,55.8016,55.7008,55.7512,40928.0
2019-10-30 10:00:00,66.36,66.39,66.11,66.32,185228.0,55.7596,55.7848,55.5495,55.726,185228.0
2019-10-30 10:05:00,66.33,66.46,66.31,66.43,355838.0,55.7344,55.8436,55.7176,55.8184,355838.0
2019-10-30 10:10:00,66.42,66.51,66.37,66.43,61563.0,55.81,55.8857,55.768,55.8184,61563.0
2019-10-30 10:15:00,66.43,66.47,66.37,66.45,39034.0,55.8184,55.852,55.768,55.8352,39034.0
2019-10-30 10:20:00,66.44,66.47,66.35,66.36,34052.0,55.8268,55.852,55.7512,55.7596,34052.0
2019-10-30 10:25:00,66.35,66.46,66.35,66.38,28997.0,55.7512,55.8436,55.7512,55.7764,28997.0
2019-10-30 10:30:00,66.39,66.43,66.28,66.4,103000.0,55.7848,55.8184,55.6924,55.7932,103000.0
2019-10-30 10:35:00,66.41,66.44,66.34,66.38,69253.0,55.8016,55.8268,55.7428,55.7764,69253.0
2019-10-30 10:40:00,66.38,66.39,66.26,66.33,59988.0,55.7764,55.7848,55.6756,55.7344,59988.0
2019-10-30 10:45:00,66.32,66.36,66.22,66.36,71900.0,55.726,55.7596,55.642,55.7596,71900.0
2019-10-30 10:50:00,66.36,66.45,66.35,66.39,30736.0,55.7596,55.8352,55.7512,55.7848,30736.0
2019-10-30 10:55:00,66.41,66.47,66.38,66.45,47306.0,55.8016,55.852,55.7764,55.8352,47306.0
2019-10-30 11:00:00,66.45,66.46,66.36,66.4,60971.0,55.8352,55.8436,55.7596,55.7932,60971.0
2019-10-30 11:05:00,66.41,66.5,66.39,66.47,57014.0,55.8016,55.8773,55.7848,55.852,57014.0
2019-10-30 11:10:00,66.47,66.47,66.38,66.41,52777.0,55.852,55.852,55.7764,55.8016,52777.0
2019-10-30 11:15:00,66.41,66.51,66.4,66.48,46546.0,55.8016,55.8857,55.7932,55.8604,46546.0
2019-10-30 11:20:00,66.48,66.66,66.48,66.61,88711.0,55.8604,56.0117,55.8604,55.9697,88711.0
2019-10-30 11:25:00,66.61,66.72,66.59,66.71,95429.0,55.9697,56.0621,55.9529,56.0537,95429.0
2019-10-30 11:30:00,66.71,66.76,66.67,66.68,61710.0,56.0537,56.0957,56.0201,56.0285,61710.0
2019-10-30 11:35:00,66.68,66.7,66.6,66.6,44671.0,56.0285,56.0453,55.9613,55.9613,44671.0
2019-10-30 11:40:00,66.59,66.61,66.48,66.51,44813.0,55.9529,55.9697,55.8604,55.8857,44813.0
2019-10-30 11:45:00,66.5,66.7,66.45,66.64,323070.0,55.8773,56.0453,55.8352,55.9949,323070.0
2019-10-30 11:50:00,66.63,66.65,66.56,66.58,37622.0,55.9865,56.0033,55.9277,55.9445,37622.0
2019-10-30 11:55:00,66.59,66.72,66.58,66.71,43712.0,55.9529,56.0621,55.9445,56.0537,43712.0
2019-10-30 12:00:00,66.72,66.8,66.72,66.8,56867.0,56.0621,56.1293,56.0621,56.1293,56867.0
2019-10-30 12:05:00,66.79,66.88,66.77,66.87,46258.0,56.1209,56.1965,56.1041,56.1881,46258.0
2019-10-30 12:10:00,66.87,66.9,66.79,66.81,57020.0,56.1881,56.2134,56.1209,56.1377,57020.0
2019-10-30 12:15:00,66.81,66.83,66.74,66.74,39051.0,56.1377,56.1545,56.0789,56.0789,39051.0
2019-10-30 12:20:00,66.74,66.77,66.6,66.63,42364.0,56.0789,56.1041,55.9613,55.9865,42364.0
2019-10-30 12:25:00,66.64,66.77,66.63,66.77,46859.0,55.9949,56.1041,55.9865,56.1041,46859.0
2019-10-30 12:30:00,66.77,66.77,66.72,66.74,27218.0,56.1041,56.1041,56.0621,56.0789,27218.0
2019-10-30 12:35:00,66.73,66.77,66.72,66.75,56557.0,56.0705,56.1041,56.0621,56.0873,56557.0
2019-10-30 12:40:00,66.75,66.84,66.73,66.8,45508.0,56.0873,56.1629,56.0705,56.1293,45508.0
2019-10-30 12:45:00,66.81,66.81,66.76,66.78,28255.0,56.1377,56.1377,56.0957,56.1125,28255.0
2019-10-30 12:50:00,66.78,66.81,66.77,66.78,25089.0,56.1125,56.1377,56.1041,56.1125,25089.0
2019-10-30 12:55:00,66.79,66.91,66.79,66.9,45204.0,56.1209,56.2218,56.1209,56.2134,45204.0
2019-10-30 13:00:00,66.91,66.92,66.86,66.91,67670.0,56.2218,56.2302,56.1797,56.2218,67670.0
2019-10-30 13:05:00,66.91,66.93,66.82,66.82,63591.0,56.2218,56.2386,56.1461,56.1461,63591.0
2019-10-30 13:10:00,66.82,66.88,66.81,66.87,35933.0,56.1461,56.1965,56.1377,56.1881,35933.0
2019-10-30 13:15:00,66.87,66.92,66.86,66.92,33448.0,56.1881,56.2302,56.1797,56.2302,33448.0
2019-10-30 13:20:00,66.92,66.94,66.87,66.89,24888.0,56.2302,56.247,56.1881,56.205,24888.0
2019-10-30 13:25:00,66.89,66.98,66.86,66.97,71216.0,56.205,56.2806,56.1797,56.2722,71216.0
2019-10-30 13:30:00,66.96,66.96,66.86,66.93,39407.0,56.2638,56.2638,56.1797,56.2386,39407.0
2019-10-30 13:35:00,66.92,66.94,66.8,66.86,55351.0,56.2302,56.247,56.1293,56.1797,55351.0
2019-10-30 13:40:00,66.85,66.88,66.83,66.83,41751.0,56.1713,56.1965,56.1545,56.1545,41751.0
2019-10-30 13:45:00,66.83,66.86,66.77,66.81,78358.0,56.1545,56.1797,56.1041,56.1377,78358.0
2019-10-30 13:50:00,66.81,66.93,66.79,66.9,74633.0,56.1377,56.2386,56.1209,56.2134,74633.0
2019-10-30 13:55:00,66.88,66.89,66.77,66.78,52555.0,56.1965,56.205,56.1041,56.1125,52555.0
2019-10-30 14:00:00,66.82,66.94,66.76,66.94,92191.0,56.1461,56.247,56.0957,56.247,92191.0
2019-10-30 14:05:00,66.92,66.93,66.79,66.81,40998.0,56.2302,56.2386,56.1209,56.1377,40998.0
2019-10-30 14:10:00,66.81,66.84,66.74,66.81,58440.0,56.1377,56.1629,56.0789,56.1377,58440.0
2019-10-30 14:15:00,66.81,66.98,66.8,66.91,73651.0,56.1377,56.2806,56.1293,56.2218,73651.0
2019-10-30 14:20:00,66.91,66.95,66.9,66.93,51363.0,56.2218,56.2554,56.2134,56.2386,51363.0
2019-10-30 14:25:00,66.92,66.97,66.91,66.92,48841.0,56.2302,56.2722,56.2218,56.2302,48841.0
2019-10-30 14:30:00,66.93,66.96,66.85,66.89,63570.0,56.2386,56.2638,56.1713,56.205,63570.0
2019-10-30 14:35:00,66.89,67.04,66.89,66.94,125145.0,56.205,56.331,56.205,56.247,125145.0
2019-10-30 14:40:00,66.95,66.97,66.84,66.89,62186.0,56.2554,56.2722,56.1629,56.205,62186.0
2019-10-30 14:45:00,66.88,66.94,66.86,66.9,68644.0,56.1965,56.247,56.1797,56.2134,68644.0
2019-10-30 14:50:00,66.91,67.07,66.91,67.02,83526.0,56.2218,56.3562,56.2218,56.3142,83526.0
2019-10-30 14:55:00,67.02,67.16,67.02,67.1,77896.0,56.3142,56.4318,56.3142,56.3814,77896.0
2019-10-30 15:00:00,67.11,67.14,67.07,67.11,63339.0,56.3898,56.415,56.3562,56.3898,63339.0
2019-10-30 15:05:00,67.12,67.19,67.12,67.15,95662.0,56.3982,56.457,56.3982,56.4234,95662.0
2019-10-30 15:10:00,67.14,67.19,67.14,67.18,62209.0,56.415,56.457,56.415,56.4486,62209.0
2019-10-30 15:15:00,67.17,67.18,67.13,67.15,81756.0,56.4402,56.4486,56.4066,56.4234,81756.0
2019-10-30 15:20:00,67.16,67.3,67.12,67.28,112088.0,56.4318,56.5495,56.3982,56.5327,112088.0
2019-10-30 15:25:00,67.28,67.28,67.19,67.26,77925.0,56.5327,56.5327,56.457,56.5158,77925.0
2019-10-30 15:30:00,67.25,67.33,67.25,67.31,213417.0,56.5074,56.5747,56.5074,56.5579,213417.0
2019-10-30 15:35:00,67.31,67.31,67.11,67.15,398980.0,56.5579,56.5579,56.3898,56.4234,398980.0
2019-10-30 15:40:00,67.15,67.2,67.12,67.2,86600.0,56.4234,56.4654,56.3982,56.4654,86600.0
2019-10-30 15:45:00,67.19,67.21,67.14,67.17,129571.0,56.457,56.4738,56.415,56.4402,129571.0
2019-10-30 15:50:00,67.17,67.25,67.15,67.16,198294.0,56.4402,56.5074,56.4234,56.4318,198294.0
2019-10-30 15:55:00,67.16,67.18,67.02,67.06,480486.0,56.4318,56.4486,56.3142,56.3478,480486.0
2019-10-31 09:30:00,66.8,67.1,66.8,66.92,268929.0,56.1293,56.3814,56.1293,56.2302,268929.0
2019-10-31 09:35:00,66.91,66.91,66.56,66.57,123886.0,56.2218,56.2218,55.9277,55.9361,123886.0
2019-10-31 09:40:00,66.56,66.69,66.56,66.68,47934.0,55.9277,56.0369,55.9277,56.0285,47934.0
2019-10-31 09:45:00,66.65,66.68,66.59,66.59,65813.0,56.0033,56.0285,55.9529,55.9529,65813.0
2019-10-31 09:50:00,66.6,66.64,66.41,66.48,101254.0,55.9613,55.9949,55.8016,55.8604,101254.0
2019-10-31 09:55:00,66.47,66.48,66.06,66.07,103167.0,55.852,55.8604,55.5075,55.5159,103167.0
2019-10-31 10:00:00,66.09,66.1,65.8,65.97,147528.0,55.5327,55.5411,55.2891,55.4319,147528.0
2019-10-31 10:05:00,65.97,66.21,65.96,66.18,104506.0,55.4319,55.6336,55.4235,55.6084,104506.0
2019-10-31 10:10:00,66.2,66.2,65.92,65.97,63411.0,55.6252,55.6252,55.3899,55.4319,63411.0
2019-10-31 10:15:00,65.98,65.98,65.89,65.91,51675.0,55.4403,55.4403,55.3647,55.3815,51675.0
2019-10-31 10:20:00,65.9,65.94,65.73,65.78,88759.0,55.3731,55.4067,55.2303,55.2723,88759.0
2019-10-31 10:25:00,65.76,66.04,65.76,65.99,91984.0,55.2555,55.4907,55.2555,55.4487,91984.0
2019-10-31 10:30:00,65.98,66.0,65.89,65.89,43594.0,55.4403,55.4571,55.3647,55.3647,43594.0
2019-10-31 10:35:00,65.89,65.97,65.83,65.84,45419.0,55.3647,55.4319,55.3143,55.3227,45419.0
2019-10-31 10:40:00,65.84,66.05,65.82,65.99,55677.0,55.3227,55.4991,55.3059,55.4487,55677.0
2019-10-31 10:45:00,65.99,66.05,65.95,66.02,53021.0,55.4487,55.4991,55.4151,55.4739,53021.0
2019-10-31 10:50:00,66.03,66.13,65.96,66.06,44920.0,55.4823,55.5664,55.4235,55.5075,44920.0
2019-10-31 10:55:00,66.07,66.12,65.97,65.98,45392.0,55.5159,55.558,55.4319,55.4403,45392.0
2019-10-31 11:00:00,65.97,66.02,65.92,65.92,51833.0,55.4319,55.4739,55.3899,55.3899,51833.0
2019-10-31 11:05:00,65.92,66.01,65.88,65.91,36620.0,55.3899,55.4655,55.3563,55.3815,36620.0
2019-10-31 11:10:00,65.9,65.95,65.78,65.83,57230.0,55.3731,55.4151,55.2723,55.3143,57230.0
2019-10-31 11:15:00,65.82,65.88,65.77,65.86,60154.0,55.3059,55.3563,55.2639,55.3395,60154.0
2019-10-31 11:20:00,65.85,65.88,65.8,65.87,44203.0,55.3311,55.3563,55.2891,55.3479,44203.0
2019-10-31 11:25:00,65.87,65.91,65.72,65.74,69003.0,55.3479,55.3815,55.2218,55.2387,69003.0
2019-10-31 11:30:00,65.75,65.93,65.74,65.88,62642.0,55.2471,55.3983,55.2387,55.3563,62642.0
2019-10-31 11:35:00,65.89,65.93,65.8,65.9,28235.0,55.3647,55.3983,55.2891,55.3731,28235.0
2019-10-31 11:40:00,65.9,65.97,65.87,65.94,37616.0,55.3731,55.4319,55.3479,55.4067,37616.0
2019-10-31 11:45:00,65.94,65.94,65.87,65.88,39473.0,55.4067,55.4067,55.3479,55.3563,39473.0
2019-10-31 11:50:00,65.88,65.95,65.86,65.95,45289.0,55.3563,55.4151,55.3395,55.4151,45289.0
2019-10-31 11:55:00,65.95,66.01,65.92,65.99,48472.0,55.4151,55.4655,55.3899,55.4487,48472.0
2019-10-31 12:00:00,66.0,66.01,65.77,65.78,63028.0,55.4571,55.4655,55.2639,55.2723,63028.0
2019-10-31 12:05:00,65.78,65.79,65.71,65.76,48530.0,55.2723,55.2807,55.2134,55.2555,48530.0
2019-10-31 12:10:00,65.76,65.83,65.73,65.81,64281.0,55.2555,55.3143,55.2303,55.2975,64281.0
2019-10-31 12:15:00,65.81,65.83,65.76,65.78,35092.0,55.2975,55.3143,55.2555,55.2723,35092.0
2019-10-31 12:20:00,65.78,65.86,65.78,65.82,38220.0,55.2723,55.3395,55.2723,55.3059,38220.0
2019-10-31 12:25:00,65.84,65.91,65.83,65.91,26511.0,55.3227,55.3815,55.3143,55.3815,26511.0
2019-10-31 12:30:00,65.91,65.95,65.82,65.83,35829.0,55.3815,55.4151,55.3059,55.3143,35829.0
2019-10-31 12:35:00,65.83,65.84,65.76,65.83,30343.0,55.3143,55.3227,55.2555,55.3143,30343.0
2019-10-31 12:40:00,65.84,65.87,65.79,65.87,36229.0,55.3227,55.3479,55.2807,55.3479,36229.0
2019-10-31 12:45:00,65.88,65.93,65.83,65.91,43454.0,55.3563,55.3983,55.3143,55.3815,43454.0
2019-10-31 12:50:00,65.91,65.92,65.86,65.9,30541.0,55.3815,55.3899,55.3395,55.3731,30541.0
2019-10-31 12:55:00,65.9,65.92,65.87,65.9,24391.0,55.3731,55.3899,55.3479,55.3731,24391.0
2019-10-31 13:00:00,65.9,65.98,65.87,65.97,43003.0,55.3731,55.4403,55.3479,55.4319,43003.0
2019-10-31 13:05:00,65.97,66.03,65.97,66.02,39166.0,55.4319,55.4823,55.4319,55.4739,39166.0
2019-10-31 13:10:00,66.02,66.05,65.95,66.0,46815.0,55.4739,55.4991,55.4151,55.4571,46815.0
2019-10-31 13:15:00,66.01,66.09,65.98,66.08,31264.0,55.4655,55.5327,55.4403,55.5243,31264.0
2019-10-31 13:20:00,66.08,66.11,66.05,66.08,45733.0,55.5243,55.5495,55.4991,55.5243,45733.0
2019-10-31 13:25:00,66.07,66.07,66.01,66.06,23293.0,55.5159,55.5159,55.4655,55.5075,23293.0
2019-10-31 13:30:00,66.06,66.1,66.05,66.09,46285.0,55.5075,55.5411,55.4991,55.5327,46285.0
2019-10-31 13:35:00,66.09,66.11,66.04,66.05,50253.0,55.5327,55.5495,55.4907,55.4991,50253.0
2019-10-31 13:40:00,66.04,66.08,66.01,66.04,32460.0,55.4907,55.5243,55.4655,55.4907,32460.0
2019-10-31 13:45:00,66.03,66.05,66.0,66.03,29660.0,55.4823,55.4991,55.4571,55.4823,29660.0
2019-10-31 13:50:00,66.03,66.05,66.01,66.03,20165.0,55.4823,55.4991,55.4655,55.4823,20165.0
2019-10-31 13:55:00,66.03,66.07,66.02,66.02,29709.0,55.4823,55.5159,55.4739,55.4739,29709.0
2019-10-31 14:00:00,66.02,66.03,65.95,65.97,50971.0,55.4739,55.4823,55.4151,55.4319,50971.0
2019-10-31 14:05:00,66.0,66.03,65.98,65.99,39383.0,55.4571,55.4823,55.4403,55.4487,39383.0
2019-10-31 14:10:00,66.0,66.02,65.96,65.97,21221.0,55.4571,55.4739,55.4235,55.4319,21221.0
2019-10-31 14:15:00,65.98,66.0,65.94,65.98,37482.0,55.4403,55.4571,55.4067,55.4403,37482.0
2019-10-31 14:20:00,65.99,66.0,65.95,65.98,37165.0,55.4487,55.4571,55.4151,55.4403,37165.0
2019-10-31 14:25:00,65.98,66.01,65.95,66.01,13519.0,55.4403,55.4655,55.4151,55.4655,13519.0
2019-10-31 14:30:00,66.01,66.08,65.98,66.06,38460.0,55.4655,55.5243,55.4403,55.5075,38460.0
2019-10-31 14:35:00,66.06,66.08,66.0,66.0,29992.0,55.5075,55.5243,55.4571,55.4571,29992.0
2019-10-31 14:40:00,66.0,66.01,65.95,65.95,34889.0,55.4571,55.4655,55.4151,55.4151,34889.0
2019-10-31 14:45:00,65.96,65.96,65.88,65.93,48142.0,55.4235,55.4235,55.3563,55.3983,48142.0
2019-10-31 14:50:00,65.94,65.97,65.93,65.95,23668.0,55.4067,55.4319,55.3983,55.4151,23668.0
2019-10-31 14:55:00,65.96,65.96,65.91,65.95,76177.0,55.4235,55.4235,55.3815,55.4151,76177.0
2019-10-31 15:00:00,65.94,66.03,65.94,66.01,45050.0,55.4067,55.4823,55.4067,55.4655,45050.0
2019-10-31 15:05:00,66.0,66.03,65.97,66.0,43787.0,55.4571,55.4823,55.4319,55.4571,43787.0
2019-10-31 15:10:00,66.01,66.1,65.99,66.06,30411.0,55.4655,55.5411,55.4487,55.5075,30411.0
2019-10-31 15:15:00,66.07,66.1,66.03,66.08,42330.0,55.5159,55.5411,55.4823,55.5243,42330.0
2019-10-31 15:20:00,66.08,66.09,66.05,66.07,31074.0,55.5243,55.5327,55.4991,55.5159,31074.0
2019-10-31 15:25:00,66.07,66.09,66.05,66.09,40276.0,55.5159,55.5327,55.4991,55.5327,40276.0
2019-10-31 15:30:00,66.09,66.24,66.07,66.19,57496.0,55.5327,55.6588,55.5159,55.6168,57496.0
2019-10-31 15:35:00,66.19,66.19,66.12,66.12,46940.0,55.6168,55.6168,55.558,55.558,46940.0
2019-10-31 15:40:00,66.13,66.17,66.12,66.15,49419.0,55.5664,55.6,55.558,55.5832,49419.0
2019-10-31 15:45:00,66.14,66.17,66.12,66.16,79138.0,55.5748,55.6,55.558,55.5916,79138.0
2019-10-31 15:50:00,66.16,66.32,66.12,66.3,153400.0,55.5916,55.726,55.558,55.7092,153400.0
2019-10-31 15:55:00,66.3,66.43,66.26,66.4,376149.0,55.7092,55.8184,55.6756,55.7932,376149.0
2019-11-01 09:30:00,66.86,67.05,66.71,67.03,125336.0,56.1797,56.3394,56.0537,56.3226,125336.0
2019-11-01 09:35:00,67.03,67.22,66.96,66.99,79022.0,56.3226,56.4822,56.2638,56.289,79022.0
2019-11-01 09:40:00,66.99,67.11,66.9,66.93,61516.0,56.289,56.3898,56.2134,56.2386,61516.0
2019-11-01 09:45:00,66.94,67.03,66.93,66.98,37456.0,56.247,56.3226,56.2386,56.2806,37456.0
2019-11-01 09:50:00,66.98,67.06,66.92,67.04,40171.0,56.2806,56.3478,56.2302,56.331,40171.0
2019-11-01 09:55:00,67.03,67.05,66.91,66.95,34956.0,56.3226,56.3394,56.2218,56.2554,34956.0
2019-11-01 10:00:00,66.94,67.19,66.85,67.18,59396.0,56.247,56.457,56.1713,56.4486,59396.0
2019-11-01 10:05:00,67.18,67.24,67.14,67.14,56985.0,56.4486,56.499,56.415,56.415,56985.0
2019-11-01 10:10:00,67.15,67.16,67.07,67.12,49184.0,56.4234,56.4318,56.3562,56.3982,49184.0
2019-11-01 10:15:00,67.12,67.14,67.05,67.08,49089.0,56.3982,56.415,56.3394,56.3646,49089.0
2019-11-01 10:20:00,67.08,67.22,67.07,67.2,64559.0,56.3646,56.4822,56.3562,56.4654,64559.0
2019-11-01 10:25:00,67.2,67.26,67.19,67.21,103444.0,56.4654,56.5158,56.457,56.4738,103444.0
2019-11-01 10:30:00,67.22,67.31,67.2,67.25,70988.0,56.4822,56.5579,56.4654,56.5074,70988.0
2019-11-01 10:35:00,67.26,67.33,67.21,67.33,75550.0,56.5158,56.5747,56.4738,56.5747,75550.0
2019-11-01 10:40:00,67.33,67.41,67.3,67.36,50658.0,56.5747,56.6419,56.5495,56.5999,50658.0
2019-11-01 10:45:00,67.36,67.36,67.23,67.23,67147.0,56.5999,56.5999,56.4906,56.4906,67147.0
2019-11-01 10:50:00,67.24,67.26,67.14,67.18,68896.0,56.499,56.5158,56.415,56.4486,68896.0
2019-11-01 10:55:00,67.19,67.23,67.15,67.17,48013.0,56.457,56.4906,56.4234,56.4402,48013.0
2019-11-01 11:00:00,67.17,67.29,67.16,67.22,55376.0,56.4402,56.5411,56.4318,56.4822,55376.0
2019-11-01 11:05:00,67.22,67.25,67.2,67.25,34048.0,56.4822,56.5074,56.4654,56.5074,34048.0
2019-11-01 11:10:00,67.25,67.33,67.24,67.28,48557.0,56.5074,56.5747,56.499,56.5327,48557.0
2019-11-01 11:15:00,67.27,67.29,67.25,67.26,33699.0,56.5243,56.5411,56.5074,56.5158,33699.0
2019-11-01 11:20:00,67.27,67.27,67.23,67.26,28161.0,56.5243,56.5243,56.4906,56.5158,28161.0
2019-11-01 11:25:00,67.26,67.27,67.19,67.26,66646.0,56.5158,56.5243,56.457,56.5158,66646.0
2019-11-01 11:30:00,67.27,67.31,67.24,67.31,27645.0,56.5243,56.5579,56.499,56.5579,27645.0
2019-11-01 11:35:00,67.3,67.31,67.24,67.29,29245.0,56.5495,56.5579,56.499,56.5411,29245.0
2019-11-01 11:40:00,67.29,67.3,67.24,67.25,18732.0,56.5411,56.5495,56.499,56.5074,18732.0
2019-11-01 11:45:00,67.25,67.36,67.24,67.31,64014.0,56.5074,56.5999,56.499,56.5579,64014.0
2019-11-01 11:50:00,67.32,67.41,67.31,67.37,58536.0,56.5663,56.6419,56.5579,56.6083,58536.0
2019-11-01 11:55:00,67.37,67.41,67.34,67.4,41270.0,56.6083,56.6419,56.5831,56.6335,41270.0
2019-11-01 12:00:00,67.4,67.45,67.4,67.44,63067.0,56.6335,56.6755,56.6335,56.6671,63067.0
2019-11-01 12:05:00,67.44,67.45,67.42,67.45,57489.0,56.6671,56.6755,56.6503,56.6755,57489.0
2019-11-01 12:10:00,67.45,67.45,67.32,67.33,44929.0,56.6755,56.6755,56.5663,56.5747,44929.0
2019-11-01 12:15:00,67.33,67.33,67.22,67.32,47073.0,56.5747,56.5747,56.4822,56.5663,47073.0
2019-11-01 12:20:00,67.31,67.32,67.27,67.27,34266.0,56.5579,56.5663,56.5243,56.5243,34266.0
2019-11-01 12:25:00,67.28,67.31,67.19,67.2,56308.0,56.5327,56.5579,56.457,56.4654,56308.0
2019-11-01 12:30:00,67.2,67.26,67.2,67.23,34595.0,56.4654,56.5158,56.4654,56.4906,34595.0
2019-11-01 12:35:00,67.23,67.3,67.23,67.28,22748.0,56.4906,56.5495,56.4906,56.5327,22748.0
2019-11-01 12:40:00,67.27,67.28,67.22,67.27,34774.0,56.5243,56.5327,56.4822,56.5243,34774.0
2019-11-01 12:45:00,67.27,67.27,67.2,67.2,36813.0,56.5243,56.5243,56.4654,56.4654,36813.0
2019-11-01 12:50:00,67.21,67.33,67.2,67.3,46402.0,56.4738,56.5747,56.4654,56.5495,46402.0
2019-11-01 12:55:00,67.3,67.33,67.28,67.29,25369.0,56.5495,56.5747,56.5327,56.5411,25369.0
2019-11-01 13:00:00,67.3,67.31,67.19,67.24,27332.0,56.5495,56.5579,56.457,56.499,27332.0
2019-11-01 13:05:00,67.25,67.27,67.22,67.25,34165.0,56.5074,56.5243,56.4822,56.5074,34165.0
2019-11-01 13:10:00,67.25,67.29,67.2,67.28,44105.0,56.5074,56.5411,56.4654,56.5327,44105.0
2019-11-01 13:15:00,67.29,67.32,67.28,67.31,30225.0,56.5411,56.5663,56.5327,56.5579,30225.0
2019-11-01 13:20:00,67.31,67.36,67.3,67.34,24793.0,56.5579,56.5999,56.5495,56.5831,24793.0
2019-11-01 13:25:00,67.33,67.38,67.33,67.36,27108.0,56.5747,56.6167,56.5747,56.5999,27108.0
2019-11-01 13:30:00,67.36,67.38,67.34,67.35,208265.0,56.5999,56.6167,56.5831,56.5915,208265.0
2019-11-01 13:35:00,67.34,67.38,67.33,67.36,35630.0,56.5831,56.6167,56.5747,56.5999,35630.0
2019-11-01 13:40:00,67.37,67.44,67.33,67.44,36745.0,56.6083,56.6671,56.5747,56.6671,36745.0
2019-11-01 13:45:00,67.44,67.52,67.43,67.48,159357.0,56.6671,56.7343,56.6587,56.7007,159357.0
2019-11-01 13:50:00,67.48,67.52,67.45,67.51,70845.0,56.7007,56.7343,56.6755,56.7259,70845.0
2019-11-01 13:55:00,67.51,67.52,67.4,67.41,42721.0,56.7259,56.7343,56.6335,56.6419,42721.0
2019-11-01 14:00:00,67.41,67.42,67.35,67.37,25367.0,56.6419,56.6503,56.5915,56.6083,25367.0
2019-11-01 14:05:00,67.37,67.39,67.31,67.31,37587.0,56.6083,56.6251,56.5579,56.5579,37587.0
2019-11-01 14:10:00,67.32,67.4,67.31,67.4,65583.0,56.5663,56.6335,56.5579,56.6335,65583.0
2019-11-01 14:15:00,67.41,67.43,67.36,67.36,28784.0,56.6419,56.6587,56.5999,56.5999,28784.0
2019-11-01 14:20:00,67.36,67.44,67.36,67.38,41096.0,56.5999,56.6671,56.5999,56.6167,41096.0
2019-11-01 14:25:00,67.38,67.5,67.36,67.45,48159.0,56.6167,56.7175,56.5999,56.6755,48159.0
2019-11-01 14:30:00,67.45,67.51,67.43,67.48,66562.0,56.6755,56.7259,56.6587,56.7007,66562.0
2019-11-01 14:35:00,67.49,67.5,67.4,67.43,43513.0,56.7091,56.7175,56.6335,56.6587,43513.0
2019-11-01 14:40:00,67.42,67.53,67.42,67.53,225271.0,56.6503,56.7427,56.6503,56.7427,225271.0
2019-11-01 14:45:00,67.52,67.55,67.5,67.55,50405.0,56.7343,56.7595,56.7175,56.7595,50405.0
2019-11-01 14:50:00,67.55,67.59,67.5,67.5,45783.0,56.7595,56.7931,56.7175,56.7175,45783.0
2019-11-01 14:55:00,67.5,67.57,67.47,67.56,47654.0,56.7175,56.7763,56.6923,56.7679,47654.0
2019-11-01 15:00:00,67.56,67.57,67.51,67.51,59669.0,56.7679,56.7763,56.7259,56.7259,59669.0
2019-11-01 15:05:00,67.51,67.54,67.45,67.45,190010.0,56.7259,56.7511,56.6755,56.6755,190010.0
2019-11-01 15:10:00,67.44,67.48,67.4,67.48,46998.0,56.6671,56.7007,56.6335,56.7007,46998.0
2019-11-01 15:15:00,67.48,67.48,67.45,67.45,57086.0,56.7007,56.7007,56.6755,56.6755,57086.0
2019-11-01 15:20:00,67.45,67.45,67.37,67.4,122844.0,56.6755,56.6755,56.6083,56.6335,122844.0
2019-11-01 15:25:00,67.39,67.48,67.38,67.46,54190.0,56.6251,56.7007,56.6167,56.6839,54190.0
2019-11-01 15:30:00,67.45,67.46,67.41,67.45,46188.0,56.6755,56.6839,56.6419,56.6755,46188.0
2019-11-01 15:35:00,67.45,67.47,67.39,67.39,54707.0,56.6755,56.6923,56.6251,56.6251,54707.0
2019-11-01 15:40:00,67.4,67.42,67.37,67.41,90020.0,56.6335,56.6503,56.6083,56.6419,90020.0
2019-11-01 15:45:00,67.4,67.42,67.27,67.28,109617.0,56.6335,56.6503,56.5243,56.5327,109617.0
2019-11-01 15:50:00,67.29,67.35,67.25,67.34,202014.0,56.5411,56.5915,56.5074,56.5831,202014.0
2019-11-01 15:55:00,67.34,67.35,67.21,67.25,499978.0,56.5831,56.5915,56.4738,56.5074,499978.0
2019-11-04 09:30:00,67.97,68.01,67.65,67.67,382771.0,57.1124,57.146,56.8435,56.8604,382771.0
2019-11-04 09:35:00,67.68,67.86,67.57,67.64,137988.0,56.8688,57.02,56.7763,56.8351,137988.0
2019-11-04 09:40:00,67.64,67.95,67.62,67.94,196398.0,56.8351,57.0956,56.8183,57.0872,196398.0
2019-11-04 09:45:00,67.93,67.93,67.62,67.7,83626.0,57.0788,57.0788,56.8183,56.8856,83626.0
2019-11-04 09:50:00,67.69,67.69,67.55,67.59,113478.0,56.8772,56.8772,56.7595,56.7931,113478.0
2019-11-04 09:55:00,67.6,67.72,67.48,67.65,100328.0,56.8015,56.9024,56.7007,56.8435,100328.0
2019-11-04 10:00:00,67.65,67.81,67.6,67.6,74698.0,56.8435,56.978,56.8015,56.8015,74698.0
2019-11-04 10:05:00,67.58,67.76,67.53,67.74,76202.0,56.7847,56.936,56.7427,56.9192,76202.0
2019-11-04 10:10:00,67.76,67.8,67.64,67.73,77346.0,56.936,56.9696,56.8351,56.9108,77346.0
2019-11-04 10:15:00,67.73,67.84,67.69,67.82,98561.0,56.9108,57.0032,56.8772,56.9864,98561.0
2019-11-04 10:20:00,67.82,67.87,67.66,67.67,62755.0,56.9864,57.0284,56.852,56.8604,62755.0
2019-11-04 10:25:00,67.67,67.76,67.67,67.68,65560.0,56.8604,56.936,56.8604,56.8688,65560.0
2019-11-04 10:30:00,67.68,67.79,67.65,67.78,71394.0,56.8688,56.9612,56.8435,56.9528,71394.0
2019-11-04 10:35:00,67.78,67.81,67.74,67.77,42580.0,56.9528,56.978,56.9192,56.9444,42580.0
2019-11-04 10:40:00,67.77,67.8,67.68,67.68,94886.0,56.9444,56.9696,56.8688,56.8688,94886.0
2019-11-04 10:45:00,67.68,67.86,67.67,67.81,117819.0,56.8688,57.02,56.8604,56.978,117819.0
2019-11-04 10:50:00,67.82,68.0,67.81,67.96,108764.0,56.9864,57.1376,56.978,57.104,108764.0
2019-11-04 10:55:00,67.95,67.99,67.91,67.94,60571.0,57.0956,57.1292,57.062,57.0872,60571.0
2019-11-04 11:00:00,67.95,68.07,67.91,68.05,157042.0,57.0956,57.1965,57.062,57.1797,157042.0
2019-11-04 11:05:00,68.06,68.12,68.04,68.09,90015.0,57.1881,57.2385,57.1713,57.2133,90015.0
2019-11-04 11:10:00,68.09,68.2,68.07,68.19,92487.0,57.2133,57.3057,57.1965,57.2973,92487.0
2019-11-04 11:15:00,68.19,68.24,68.14,68.17,131537.0,57.2973,57.3393,57.2553,57.2805,131537.0
2019-11-04 11:20:00,68.17,68.18,68.07,68.12,91168.0,57.2805,57.2889,57.1965,57.2385,91168.0
2019-11-04 11:25:00,68.12,68.15,68.07,68.12,105974.0,57.2385,57.2637,57.1965,57.2385,105974.0
2019-11-04 11:30:00,68.12,68.27,68.1,68.2,82525.0,57.2385,57.3645,57.2217,57.3057,82525.0
2019-11-04 11:35:00,68.2,68.22,68.03,68.08,159582.0,57.3057,57.3225,57.1628,57.2049,159582.0
2019-11-04 11:40:00,68.07,68.09,67.94,68.02,90139.0,57.1965,57.2133,57.0872,57.1544,90139.0
2019-11-04 11:45:00,68.01,68.15,68.01,68.15,71088.0,57.146,57.2637,57.146,57.2637,71088.0
2019-11-04 11:50:00,68.15,68.24,68.12,68.23,66533.0,57.2637,57.3393,57.2385,57.3309,66533.0
2019-11-04 11:55:00,68.24,68.25,68.18,68.18,72197.0,57.3393,57.3477,57.2889,57.2889,72197.0
2019-11-04 12:00:00,68.17,68.23,68.17,68.2,54357.0,57.2805,57.3309,57.2805,57.3057,54357.0
2019-11-04 12:05:00,68.2,68.22,68.14,68.14,71279.0,57.3057,57.3225,57.2553,57.2553,71279.0
2019-11-04 12:10:00,68.14,68.15,68.09,68.12,54050.0,57.2553,57.2637,57.2133,57.2385,54050.0
2019-11-04 12:15:00,68.12,68.19,68.11,68.13,37075.0,57.2385,57.2973,57.2301,57.2469,37075.0
2019-11-04 12:20:00,68.13,68.23,68.12,68.16,72999.0,57.2469,57.3309,57.2385,57.2721,72999.0
2019-11-04 12:25:00,68.17,68.18,68.12,68.17,56494.0,57.2805,57.2889,57.2385,57.2805,56494.0
2019-11-04 12:30:00,68.17,68.22,68.17,68.21,52453.0,57.2805,57.3225,57.2805,57.3141,52453.0
2019-11-04 12:35:00,68.21,68.32,68.17,68.31,100695.0,57.3141,57.4065,57.2805,57.3981,100695.0
2019-11-04 12:40:00,68.31,68.33,68.23,68.23,106316.0,57.3981,57.4149,57.3309,57.3309,106316.0
2019-11-04 12:45:00,68.23,68.26,68.2,68.23,57660.0,57.3309,57.3561,57.3057,57.3309,57660.0
2019-11-04 12:50:00,68.23,68.27,68.2,68.24,68311.0,57.3309,57.3645,57.3057,57.3393,68311.0
2019-11-04 12:55:00,68.25,68.28,68.21,68.25,58907.0,57.3477,57.3729,57.3141,57.3477,58907.0
2019-11-04 13:00:00,68.24,68.26,68.21,68.25,50904.0,57.3393,57.3561,57.3141,57.3477,50904.0
2019-11-04 13:05:00,68.25,68.26,68.14,68.15,45081.0,57.3477,57.3561,57.2553,57.2637,45081.0
2019-11-04 13:10:00,68.16,68.19,68.13,68.15,62786.0,57.2721,57.2973,57.2469,57.2637,62786.0
2019-11-04 13:15:00,68.15,68.23,68.13,68.23,52473.0,57.2637,57.3309,57.2469,57.3309,52473.0
2019-11-04 13:20:00,68.23,68.23,68.13,68.15,51892.0,57.3309,57.3309,57.2469,57.2637,51892.0
2019-11-04 13:25:00,68.15,68.19,68.09,68.17,47315.0,57.2637,57.2973,57.2133,57.2805,47315.0
2019-11-04 13:30:00,68.17,68.19,68.09,68.18,54570.0,57.2805,57.2973,57.2133,57.2889,54570.0
2019-11-04 13:35:00,68.19,68.19,68.08,68.09,58847.0,57.2973,57.2973,57.2049,57.2133,58847.0
2019-11-04 13:40:00,68.09,68.15,68.06,68.15,50866.0,57.2133,57.2637,57.1881,57.2637,50866.0
2019-11-04 13:45:00,68.15,68.25,68.14,68.25,52397.0,57.2637,57.3477,57.2553,57.3477,52397.0
2019-11-04 13:50:00,68.25,68.27,68.22,68.24,35757.0,57.3477,57.3645,57.3225,57.3393,35757.0
2019-11-04 13:55:00,68.24,68.31,68.24,68.27,57563.0,57.3393,57.3981,57.3393,57.3645,57563.0
2019-11-04 14:00:00,68.27,68.37,68.23,68.31,106603.0,57.3645,57.4485,57.3309,57.3981,106603.0
2019-11-04 14:05:00,68.3,68.34,68.27,68.33,41188.0,57.3897,57.4233,57.3645,57.4149,41188.0
2019-11-04 14:10:00,68.32,68.35,68.29,68.34,40824.0,57.4065,57.4317,57.3813,57.4233,40824.0
2019-11-04 14:15:00,68.34,68.37,68.28,68.36,65062.0,57.4233,57.4485,57.3729,57.4401,65062.0
2019-11-04 14:20:00,68.37,68.41,68.35,68.37,34435.0,57.4485,57.4821,57.4317,57.4485,34435.0
2019-11-04 14:25:00,68.38,68.39,68.29,68.32,74580.0,57.4569,57.4653,57.3813,57.4065,74580.0
2019-11-04 14:30:00,68.32,68.33,68.19,68.2,53543.0,57.4065,57.4149,57.2973,57.3057,53543.0
2019-11-04 14:35:00,68.2,68.27,68.2,68.25,48496.0,57.3057,57.3645,57.3057,57.3477,48496.0
2019-11-04 14:40:00,68.25,68.28,68.22,68.26,53178.0,57.3477,57.3729,57.3225,57.3561,53178.0
2019-11-04 14:45:00,68.25,68.29,68.21,68.28,59396.0,57.3477,57.3813,57.3141,57.3729,59396.0
2019-11-04 14:50:00,68.28,68.31,68.22,68.24,73855.0,57.3729,57.3981,57.3225,57.3393,73855.0
2019-11-04 14:55:00,68.25,68.39,68.23,68.36,75529.0,57.3477,57.4653,57.3309,57.4401,75529.0
2019-11-04 15:00:00,68.36,68.39,68.31,68.38,88776.0,57.4401,57.4653,57.3981,57.4569,88776.0
2019-11-04 15:05:00,68.38,68.4,68.26,68.28,109003.0,57.4569,57.4737,57.3561,57.3729,109003.0
2019-11-04 15:10:00,68.27,68.29,68.22,68.23,46868.0,57.3645,57.3813,57.3225,57.3309,46868.0
2019-11-04 15:15:00,68.23,68.26,68.19,68.22,58963.0,57.3309,57.3561,57.2973,57.3225,58963.0
2019-11-04 15:20:00,68.22,68.27,68.2,68.22,71438.0,57.3225,57.3645,57.3057,57.3225,71438.0
2019-11-04 15:25:00,68.22,68.23,68.13,68.15,97804.0,57.3225,57.3309,57.2469,57.2637,97804.0
2019-11-04 15:30:00,68.15,68.21,68.14,68.18,72456.0,57.2637,57.3141,57.2553,57.2889,72456.0
2019-11-04 15:35:00,68.18,68.19,68.12,68.13,73578.0,57.2889,57.2973,57.2385,57.2469,73578.0
2019-11-04 15:40:00,68.13,68.19,68.08,68.14,156287.0,57.2469,57.2973,57.2049,57.2553,156287.0
2019-11-04 15:45:00,68.14,68.21,68.13,68.15,116389.0,57.2553,57.3141,57.2469,57.2637,116389.0
2019-11-04 15:50:00,68.15,68.18,68.1,68.16,138156.0,57.2637,57.2889,57.2217,57.2721,138156.0
2019-11-04 15:55:00,68.16,68.21,68.03,68.05,528123.0,57.2721,57.3141,57.1628,57.1797,528123.0
2019-11-05 09:30:00,68.25,68.31,67.56,67.66,347205.0,57.3477,57.3981,56.7679,56.852,347205.0
2019-11-05 09:35:00,67.64,68.04,67.42,67.84,261895.0,56.8351,57.1713,56.6503,57.0032,261895.0
2019-11-05 09:40:00,67.83,68.02,67.81,67.92,86291.0,56.9948,57.1544,56.978,57.0704,86291.0
2019-11-05 09:45:00,67.93,68.08,67.89,68.05,188472.0,57.0788,57.2049,57.0452,57.1797,188472.0
2019-11-05 09:50:00,68.04,68.06,67.95,68.0,155232.0,57.1713,57.1881,57.0956,57.1376,155232.0
2019-11-05 09:55:00,68.0,68.07,67.93,68.0,122049.0,57.1376,57.1965,57.0788,57.1376,122049.0
2019-11-05 10:00:00,68.02,68.21,68.01,68.05,99683.0,57.1544,57.3141,57.146,57.1797,99683.0
2019-11-05 10:05:00,68.06,68.15,68.04,68.09,102930.0,57.1881,57.2637,57.1713,57.2133,102930.0
2019-11-05 10:10:00,68.08,68.15,68.05,68.13,97707.0,57.2049,57.2637,57.1797,57.2469,97707.0
2019-11-05 10:15:00,68.13,68.19,68.03,68.18,83493.0,57.2469,57.2973,57.1628,57.2889,83493.0
2019-11-05 10:20:00,68.17,68.22,68.01,68.02,94498.0,57.2805,57.3225,57.146,57.1544,94498.0
2019-11-05 10:25:00,68.03,68.04,67.96,67.98,78213.0,57.1628,57.1713,57.104,57.1208,78213.0
2019-11-05 10:30:00,67.98,68.04,67.95,67.98,56720.0,57.1208,57.1713,57.0956,57.1208,56720.0
2019-11-05 10:35:00,67.99,68.02,67.93,67.95,56742.0,57.1292,57.1544,57.0788,57.0956,56742.0
2019-11-05 10:40:00,67.94,68.04,67.92,67.92,79095.0,57.0872,57.1713,57.0704,57.0704,79095.0
2019-11-05 10:45:00,67.92,67.99,67.91,67.94,52313.0,57.0704,57.1292,57.062,57.0872,52313.0
2019-11-05 10:50:00,67.95,67.99,67.91,67.95,73439.0,57.0956,57.1292,57.062,57.0956,73439.0
2019-11-05 10:55:00,67.95,67.98,67.85,67.86,60718.0,57.0956,57.1208,57.0116,57.02,60718.0
2019-11-05 11:00:00,67.86,67.96,67.86,67.94,62225.0,57.02,57.104,57.02,57.0872,62225.0
2019-11-05 11:05:00,67.94,68.03,67.93,67.98,76563.0,57.0872,57.1628,57.0788,57.1208,76563.0
2019-11-05 11:10:00,67.98,68.01,67.97,68.0,51529.0,57.1208,57.146,57.1124,57.1376,51529.0
2019-11-05 11:15:00,68.0,68.01,67.89,67.9,76042.0,57.1376,57.146,57.0452,57.0536,76042.0
2019-11-05 11:20:00,67.9,67.92,67.8,67.81,82316.0,57.0536,57.0704,56.9696,56.978,82316.0
2019-11-05 11:25:00,67.8,67.81,67.73,67.78,79493.0,56.9696,56.978,56.9108,56.9528,79493.0
2019-11-05 11:30:00,67.77,67.82,67.72,67.75,145409.0,56.9444,56.9864,56.9024,56.9276,145409.0
2019-11-05 11:35:00,67.74,67.8,67.72,67.74,133695.0,56.9192,56.9696,56.9024,56.9192,133695.0
2019-11-05 11:40:00,67.75,67.81,67.73,67.74,90857.0,56.9276,56.978,56.9108,56.9192,90857.0
2019-11-05 11:45:00,67.74,67.74,67.64,67.68,74260.0,56.9192,56.9192,56.8351,56.8688,74260.0
2019-11-05 11:50:00,67.68,67.69,67.62,67.63,33208.0,56.8688,56.8772,56.8183,56.8267,33208.0
2019-11-05 11:55:00,67.64,67.67,67.59,67.62,47050.0,56.8351,56.8604,56.7931,56.8183,47050.0
2019-11-05 12:00:00,67.62,67.74,67.57,67.7,87224.0,56.8183,56.9192,56.7763,56.8856,87224.0
2019-11-05 12:05:00,67.7,67.71,67.65,67.7,74099.0,56.8856,56.894,56.8435,56.8856,74099.0
2019-11-05 12:10:00,67.71,67.75,67.68,67.73,83828.0,56.894,56.9276,56.8688,56.9108,83828.0
2019-11-05 12:15:00,67.73,67.75,67.67,67.67,77331.0,56.9108,56.9276,56.8604,56.8604,77331.0
2019-11-05 12:20:00,67.68,67.72,67.64,67.71,44898.0,56.8688,56.9024,56.8351,56.894,44898.0
2019-11-05 12:25:00,67.72,67.73,67.62,67.63,55297.0,56.9024,56.9108,56.8183,56.8267,55297.0
2019-11-05 12:30:00,67.63,67.67,67.54,67.55,63395.0,56.8267,56.8604,56.7511,56.7595,63395.0
2019-11-05 12:35:00,67.55,67.57,67.52,67.54,46759.0,56.7595,56.7763,56.7343,56.7511,46759.0
2019-11-05 12:40:00,67.54,67.67,67.53,67.61,116144.0,56.7511,56.8604,56.7427,56.8099,116144.0
2019-11-05 12:45:00,67.61,67.62,67.46,67.5,103153.0,56.8099,56.8183,56.6839,56.7175,103153.0
2019-11-05 12:50:00,67.5,67.54,67.47,67.52,48677.0,56.7175,56.7511,56.6923,56.7343,48677.0
2019-11-05 12:55:00,67.53,67.56,67.5,67.52,62592.0,56.7427,56.7679,56.7175,56.7343,62592.0
2019-11-05 13:00:00,67.51,67.56,67.49,67.55,104038.0,56.7259,56.7679,56.7091,56.7595,104038.0
2019-11-05 13:05:00,67.55,67.56,67.52,67.55,39836.0,56.7595,56.7679,56.7343,56.7595,39836.0
2019-11-05 13:10:00,67.54,67.66,67.54,67.62,181837.0,56.7511,56.852,56.7511,56.8183,181837.0
2019-11-05 13:15:00,67.62,67.67,67.55,67.67,69117.0,56.8183,56.8604,56.7595,56.8604,69117.0
2019-11-05 13:20:00,67.67,67.69,67.62,67.67,94250.0,56.8604,56.8772,56.8183,56.8604,94250.0
2019-11-05 13:25:00,67.67,67.73,67.61,67.64,101566.0,56.8604,56.9108,56.8099,56.8351,101566.0
2019-11-05 13:30:00,67.63,68.65,67.58,67.99,1923418.0,56.8267,57.6838,56.7847,57.1292,1923418.0
2019-11-05 13:35:00,67.95,67.95,67.51,67.74,719435.0,57.0956,57.0956,56.7259,56.9192,719435.0
2019-11-05 13:40:00,67.75,67.88,67.44,67.6,685918.0,56.9276,57.0368,56.6671,56.8015,685918.0
2019-11-05 13:45:00,67.59,67.6,67.26,67.47,294921.0,56.7931,56.8015,56.5158,56.6923,294921.0
2019-11-05 13:50:00,67.49,67.52,67.35,67.38,135678.0,56.7091,56.7343,56.5915,56.6167,135678.0
2019-11-05 13:55:00,67.38,67.44,67.27,67.29,225408.0,56.6167,56.6671,56.5243,56.5411,225408.0
2019-11-05 14:00:00,67.29,67.49,67.28,67.48,126485.0,56.5411,56.7091,56.5327,56.7007,126485.0
2019-11-05 14:05:00,67.48,67.54,67.47,67.48,213241.0,56.7007,56.7511,56.6923,56.7007,213241.0
2019-11-05 14:10:00,67.48,67.51,67.32,67.33,147933.0,56.7007,56.7259,56.5663,56.5747,147933.0
2019-11-05 14:15:00,67.33,67.38,67.25,67.35,204429.0,56.5747,56.6167,56.5074,56.5915,204429.0
2019-11-05 14:20:00,67.36,67.36,67.24,67.24,170372.0,56.5999,56.5999,56.499,56.499,170372.0
2019-11-05 14:25:00,67.24,67.28,67.15,67.16,138845.0,56.499,56.5327,56.4234,56.4318,138845.0
2019-11-05 14:30:00,67.17,67.33,67.15,67.29,108423.0,56.4402,56.5747,56.4234,56.5411,108423.0
2019-11-05 14:35:00,67.29,67.32,67.27,67.29,103015.0,56.5411,56.5663,56.5243,56.5411,103015.0
2019-11-05 14:40:00,67.3,67.38,67.28,67.38,82348.0,56.5495,56.6167,56.5327,56.6167,82348.0
2019-11-05 14:45:00,67.38,67.39,67.23,67.24,123670.0,56.6167,56.6251,56.4906,56.499,123670.0
2019-11-05 14:50:00,67.23,67.3,67.12,67.28,158963.0,56.4906,56.5495,56.3982,56.5327,158963.0
2019-11-05 14:55:00,67.29,67.45,67.27,67.39,241801.0,56.5411,56.6755,56.5243,56.6251,241801.0
2019-11-05 15:00:00,67.38,67.38,67.31,67.32,120089.0,56.6167,56.6167,56.5579,56.5663,120089.0
2019-11-05 15:05:00,67.32,67.34,67.25,67.3,106939.0,56.5663,56.5831,56.5074,56.5495,106939.0
2019-11-05 15:10:00,67.3,67.33,67.27,67.28,134538.0,56.5495,56.5747,56.5243,56.5327,134538.0
2019-11-05 15:15:00,67.28,67.31,67.27,67.29,89204.0,56.5327,56.5579,56.5243,56.5411,89204.0
2019-11-05 15:20:00,67.3,67.36,67.29,67.33,153497.0,56.5495,56.5999,56.5411,56.5747,153497.0
2019-11-05 15:25:00,67.33,67.33,67.26,67.28,109522.0,56.5747,56.5747,56.5158,56.5327,109522.0
2019-11-05 15:30:00,67.28,67.31,67.26,67.26,188575.0,56.5327,56.5579,56.5158,56.5158,188575.0
2019-11-05 15:35:00,67.26,67.35,67.26,67.34,266238.0,56.5158,56.5915,56.5158,56.5831,266238.0
2019-11-05 15:40:00,67.34,67.41,67.31,67.31,185237.0,56.5831,56.6419,56.5579,56.5579,185237.0
2019-11-05 15:45:00,67.31,67.33,67.26,67.28,241733.0,56.5579,56.5747,56.5158,56.5327,241733.0
2019-11-05 15:50:00,67.28,67.42,67.27,67.42,388061.0,56.5327,56.6503,56.5243,56.6503,388061.0
2019-11-05 15:55:00,67.42,67.54,67.35,67.36,787745.0,56.6503,56.7511,56.5915,56.5999,787745.0
2019-11-06 09:30:00,69.43,70.12,69.3,69.83,1435514.0,58.3392,58.919,58.23,58.6753,1435514.0
2019-11-06 09:35:00,69.87,70.05,69.5,69.98,1037610.0,58.7089,58.8602,58.398,58.8014,1037610.0
2019-11-06 09:40:00,69.98,70.29,69.75,70.28,1075247.0,58.8014,59.0618,58.6081,59.0534,1075247.0
2019-11-06 09:45:00,70.29,70.44,70.03,70.09,707248.0,59.0618,59.1879,58.8434,58.8938,707248.0
2019-11-06 09:50:00,70.08,70.48,69.93,70.44,386128.0,58.8854,59.2215,58.7593,59.1879,386128.0
2019-11-06 09:55:00,70.45,70.7,70.37,70.62,566322.0,59.1963,59.4063,59.1291,59.3391,566322.0
2019-11-06 10:00:00,70.61,70.72,70.03,70.37,556012.0,59.3307,59.4231,58.8434,59.1291,556012.0
2019-11-06 10:05:00,70.37,70.69,70.35,70.62,358134.0,59.1291,59.3979,59.1122,59.3391,358134.0
2019-11-06 10:10:00,70.63,70.76,70.51,70.67,305852.0,59.3475,59.4568,59.2467,59.3811,305852.0
2019-11-06 10:15:00,70.67,70.79,70.39,70.4,267403.0,59.3811,59.482,59.1459,59.1543,267403.0
2019-11-06 10:20:00,70.41,70.64,70.31,70.4,268819.0,59.1627,59.3559,59.0786,59.1543,268819.0
2019-11-06 10:25:00,70.4,70.46,70.1,70.12,318707.0,59.1543,59.2047,58.9022,58.919,318707.0
2019-11-06 10:30:00,70.11,70.18,69.85,69.97,343571.0,58.9106,58.9694,58.6921,58.793,343571.0
2019-11-06 10:35:00,69.98,70.17,69.97,70.05,208617.0,58.8014,58.961,58.793,58.8602,208617.0
2019-11-06 10:40:00,70.06,70.3,70.04,70.28,235028.0,58.8686,59.0702,58.8518,59.0534,235028.0
2019-11-06 10:45:00,70.28,70.46,70.25,70.3,333951.0,59.0534,59.2047,59.0282,59.0702,333951.0
2019-11-06 10:50:00,70.31,70.47,70.25,70.46,169992.0,59.0786,59.2131,59.0282,59.2047,169992.0
2019-11-06 10:55:00,70.47,70.56,70.39,70.4,219698.0,59.2131,59.2887,59.1459,59.1543,219698.0
2019-11-06 11:00:00,70.41,70.44,70.22,70.38,181362.0,59.1627,59.1879,59.003,59.1375,181362.0
2019-11-06 11:05:00,70.39,70.56,70.28,70.3,219210.0,59.1459,59.2887,59.0534,59.0702,219210.0
2019-11-06 11:10:00,70.33,70.45,70.28,70.29,173356.0,59.0954,59.1963,59.0534,59.0618,173356.0
2019-11-06 11:15:00,70.29,70.39,70.19,70.2,188191.0,59.0618,59.1459,58.9778,58.9862,188191.0
2019-11-06 11:20:00,70.2,70.46,70.16,70.46,131564.0,58.9862,59.2047,58.9526,59.2047,131564.0
2019-11-06 11:25:00,70.45,70.56,70.41,70.5,189452.0,59.1963,59.2887,59.1627,59.2383,189452.0
2019-11-06 11:30:00,70.5,70.57,70.39,70.51,168862.0,59.2383,59.2971,59.1459,59.2467,168862.0
2019-11-06 11:35:00,70.51,70.69,70.51,70.66,156995.0,59.2467,59.3979,59.2467,59.3727,156995.0
2019-11-06 11:40:00,70.66,70.78,70.62,70.64,147471.0,59.3727,59.4736,59.3391,59.3559,147471.0
2019-11-06 11:45:00,70.65,70.73,70.54,70.55,142360.0,59.3643,59.4315,59.2719,59.2803,142360.0
2019-11-06 11:50:00,70.55,70.65,70.39,70.45,186757.0,59.2803,59.3643,59.1459,59.1963,186757.0
2019-11-06 11:55:00,70.46,70.65,70.41,70.42,131875.0,59.2047,59.3643,59.1627,59.1711,131875.0
2019-11-06 12:00:00,70.42,70.61,70.42,70.59,120630.0,59.1711,59.3307,59.1711,59.3139,120630.0
2019-11-06 12:05:00,70.59,70.74,70.58,70.6,132409.0,59.3139,59.44,59.3055,59.3223,132409.0
2019-11-06 12:10:00,70.6,70.61,70.49,70.55,85456.0,59.3223,59.3307,59.2299,59.2803,85456.0
2019-11-06 12:15:00,70.55,70.61,70.45,70.47,114234.0,59.2803,59.3307,59.1963,59.2131,114234.0
2019-11-06 12:20:00,70.48,70.53,70.41,70.5,116158.0,59.2215,59.2635,59.1627,59.2383,116158.0
2019-11-06 12:25:00,70.5,70.58,70.45,70.58,112989.0,59.2383,59.3055,59.1963,59.3055,112989.0
2019-11-06 12:30:00,70.58,70.61,70.53,70.6,79796.0,59.3055,59.3307,59.2635,59.3223,79796.0
2019-11-06 12:35:00,70.59,70.64,70.57,70.61,102886.0,59.3139,59.3559,59.2971,59.3307,102886.0
2019-11-06 12:40:00,70.62,70.63,70.56,70.57,67940.0,59.3391,59.3475,59.2887,59.2971,67940.0
2019-11-06 12:45:00,70.58,70.63,70.56,70.59,48854.0,59.3055,59.3475,59.2887,59.3139,48854.0
2019-11-06 12:50:00,70.59,70.7,70.58,70.67,90498.0,59.3139,59.4063,59.3055,59.3811,90498.0
2019-11-06 12:55:00,70.68,70.76,70.56,70.63,184123.0,59.3895,59.4568,59.2887,59.3475,184123.0
2019-11-06 13:00:00,70.63,70.71,70.57,70.6,129239.0,59.3475,59.4147,59.2971,59.3223,129239.0
2019-11-06 13:05:00,70.6,70.74,70.6,70.69,112954.0,59.3223,59.44,59.3223,59.3979,112954.0
2019-11-06 13:10:00,70.69,70.71,70.64,70.67,85070.0,59.3979,59.4147,59.3559,59.3811,85070.0
2019-11-06 13:15:00,70.68,70.72,70.65,70.67,72088.0,59.3895,59.4231,59.3643,59.3811,72088.0
2019-11-06 13:20:00,70.68,70.73,70.67,70.71,102161.0,59.3895,59.4315,59.3811,59.4147,102161.0
2019-11-06 13:25:00,70.72,70.83,70.7,70.81,168220.0,59.4231,59.5156,59.4063,59.4988,168220.0
2019-11-06 13:30:00,70.81,70.82,70.54,70.6,174501.0,59.4988,59.5072,59.2719,59.3223,174501.0
2019-11-06 13:35:00,70.6,70.63,70.47,70.6,96982.0,59.3223,59.3475,59.2131,59.3223,96982.0
2019-11-06 13:40:00,70.6,70.63,70.55,70.62,84469.0,59.3223,59.3475,59.2803,59.3391,84469.0
2019-11-06 13:45:00,70.62,70.64,70.58,70.6,66380.0,59.3391,59.3559,59.3055,59.3223,66380.0
2019-11-06 13:50:00,70.6,70.75,70.57,70.67,81877.0,59.3223,59.4484,59.2971,59.3811,81877.0
2019-11-06 13:55:00,70.67,70.71,70.67,70.68,39776.0,59.3811,59.4147,59.3811,59.3895,39776.0
2019-11-06 14:00:00,70.68,70.79,70.65,70.75,70422.0,59.3895,59.482,59.3643,59.4484,70422.0
2019-11-06 14:05:00,70.76,70.89,70.75,70.86,129240.0,59.4568,59.566,59.4484,59.5408,129240.0
2019-11-06 14:10:00,70.87,70.87,70.74,70.8,115880.0,59.5492,59.5492,59.44,59.4904,115880.0
2019-11-06 14:15:00,70.79,70.9,70.78,70.84,101502.0,59.482,59.5744,59.4736,59.524,101502.0
2019-11-06 14:20:00,70.85,70.9,70.72,70.8,78089.0,59.5324,59.5744,59.4231,59.4904,78089.0
2019-11-06 14:25:00,70.8,70.81,70.74,70.78,76215.0,59.4904,59.4988,59.44,59.4736,76215.0
2019-11-06 14:30:00,70.79,70.81,70.67,70.73,228883.0,59.482,59.4988,59.3811,59.4315,228883.0
2019-11-06 14:35:00,70.73,70.77,70.71,70.74,106126.0,59.4315,59.4652,59.4147,59.44,106126.0
2019-11-06 14:40:00,70.75,70.87,70.74,70.86,153580.0,59.4484,59.5492,59.44,59.5408,153580.0
2019-11-06 14:45:00,70.86,70.9,70.71,70.74,143375.0,59.5408,59.5744,59.4147,59.44,143375.0
2019-11-06 14:50:00,70.74,70.82,70.7,70.73,96236.0,59.44,59.5072,59.4063,59.4315,96236.0
2019-11-06 14:55:00,70.73,70.73,70.55,70.6,150620.0,59.4315,59.4315,59.2803,59.3223,150620.0
2019-11-06 15:00:00,70.62,70.68,70.6,70.65,138504.0,59.3391,59.3895,59.3223,59.3643,138504.0
2019-11-06 15:05:00,70.65,70.7,70.58,70.68,147971.0,59.3643,59.4063,59.3055,59.3895,147971.0
2019-11-06 15:10:00,70.67,70.7,70.61,70.66,91465.0,59.3811,59.4063,59.3307,59.3727,91465.0
2019-11-06 15:15:00,70.66,70.78,70.65,70.72,137835.0,59.3727,59.4736,59.3643,59.4231,137835.0
2019-11-06 15:20:00,70.72,70.79,70.68,70.76,151140.0,59.4231,59.482,59.3895,59.4568,151140.0
2019-11-06 15:25:00,70.76,70.79,70.7,70.75,125316.0,59.4568,59.482,59.4063,59.4484,125316.0
2019-11-06 15:30:00,70.75,70.79,70.72,70.73,223405.0,59.4484,59.482,59.4231,59.4315,223405.0
2019-11-06 15:35:00,70.74,70.8,70.72,70.72,323209.0,59.44,59.4904,59.4231,59.4231,323209.0
2019-11-06 15:40:00,70.73,70.74,70.64,70.72,358491.0,59.4315,59.44,59.3559,59.4231,358491.0
2019-11-06 15:45:00,70.72,70.92,70.71,70.84,361227.0,59.4231,59.5912,59.4147,59.524,361227.0
2019-11-06 15:50:00,70.85,70.92,70.83,70.88,468043.0,59.5324,59.5912,59.5156,59.5576,468043.0
2019-11-06 15:55:00,70.87,70.94,70.72,70.93,876690.0,59.5492,59.608,59.4231,59.5996,876690.0
2019-11-07 09:30:00,71.94,72.09,71.5,71.81,741259.0,60.4483,60.5743,60.0785,60.339,741259.0
2019-11-07 09:35:00,71.81,71.96,71.31,71.71,394833.0,60.339,60.4651,59.9189,60.255,394833.0
2019-11-07 09:40:00,71.71,71.81,71.38,71.49,282260.0,60.255,60.339,59.9777,60.0701,282260.0
2019-11-07 09:45:00,71.5,71.69,71.43,71.48,208992.0,60.0785,60.2382,60.0197,60.0617,208992.0
2019-11-07 09:50:00,71.48,71.48,71.27,71.4,263023.0,60.0617,60.0617,59.8853,59.9945,263023.0
2019-11-07 09:55:00,71.4,71.71,71.36,71.68,156357.0,59.9945,60.255,59.9609,60.2298,156357.0
2019-11-07 10:00:00,71.68,71.73,71.37,71.45,158272.0,60.2298,60.2718,59.9693,60.0365,158272.0
2019-11-07 10:05:00,71.46,71.57,71.45,71.51,116975.0,60.0449,60.1374,60.0365,60.087,116975.0
2019-11-07 10:10:00,71.52,71.74,71.51,71.66,143157.0,60.0954,60.2802,60.087,60.213,143157.0
2019-11-07 10:15:00,71.68,71.73,71.55,71.56,158736.0,60.2298,60.2718,60.1206,60.129,158736.0
2019-11-07 10:20:00,71.57,71.6,71.47,71.5,146477.0,60.1374,60.1626,60.0533,60.0785,146477.0
2019-11-07 10:25:00,71.51,71.72,71.49,71.71,168740.0,60.087,60.2634,60.0701,60.255,168740.0
2019-11-07 10:30:00,71.71,71.72,71.59,71.62,135977.0,60.255,60.2634,60.1542,60.1794,135977.0
2019-11-07 10:35:00,71.62,71.69,71.57,71.66,116379.0,60.1794,60.2382,60.1374,60.213,116379.0
2019-11-07 10:40:00,71.66,71.74,71.65,71.68,120766.0,60.213,60.2802,60.2046,60.2298,120766.0
2019-11-07 10:45:00,71.68,71.81,71.65,71.76,137428.0,60.2298,60.339,60.2046,60.297,137428.0
2019-11-07 10:50:00,71.75,71.96,71.72,71.93,131162.0,60.2886,60.4651,60.2634,60.4399,131162.0
2019-11-07 10:55:00,71.95,71.98,71.78,71.82,139442.0,60.4567,60.4819,60.3138,60.3474,139442.0
2019-11-07 11:00:00,71.81,71.95,71.81,71.88,101518.0,60.339,60.4567,60.339,60.3978,101518.0
2019-11-07 11:05:00,71.89,71.9,71.79,71.8,136925.0,60.4062,60.4147,60.3222,60.3306,136925.0
2019-11-07 11:10:00,71.79,71.89,71.79,71.87,92925.0,60.3222,60.4062,60.3222,60.3894,92925.0
2019-11-07 11:15:00,71.87,71.91,71.82,71.85,89791.0,60.3894,60.4231,60.3474,60.3726,89791.0
2019-11-07 11:20:00,71.86,71.86,71.75,71.78,92941.0,60.381,60.381,60.2886,60.3138,92941.0
2019-11-07 11:25:00,71.79,71.8,71.61,71.64,87815.0,60.3222,60.3306,60.171,60.1962,87815.0
2019-11-07 11:30:00,71.64,71.64,71.48,71.61,112673.0,60.1962,60.1962,60.0617,60.171,112673.0
2019-11-07 11:35:00,71.62,71.76,71.61,71.75,72643.0,60.1794,60.297,60.171,60.2886,72643.0
2019-11-07 11:40:00,71.75,71.75,71.57,71.6,75577.0,60.2886,60.2886,60.1374,60.1626,75577.0
2019-11-07 11:45:00,71.61,71.65,71.54,71.63,70519.0,60.171,60.2046,60.1122,60.1878,70519.0
2019-11-07 11:50:00,71.62,71.64,71.52,71.64,84821.0,60.1794,60.1962,60.0954,60.1962,84821.0
2019-11-07 11:55:00,71.64,71.93,71.64,71.93,165911.0,60.1962,60.4399,60.1962,60.4399,165911.0
2019-11-07 12:00:00,71.94,71.96,71.6,71.64,78926.0,60.4483,60.4651,60.1626,60.1962,78926.0
2019-11-07 12:05:00,71.63,71.71,71.54,71.55,90076.0,60.1878,60.255,60.1122,60.1206,90076.0
2019-11-07 12:10:00,71.55,71.65,71.55,71.64,68996.0,60.1206,60.2046,60.1206,60.1962,68996.0
2019-11-07 12:15:00,71.63,71.63,71.52,71.59,60135.0,60.1878,60.1878,60.0954,60.1542,60135.0
2019-11-07 12:20:00,71.6,71.65,71.59,71.65,68625.0,60.1626,60.2046,60.1542,60.2046,68625.0
2019-11-07 12:25:00,71.66,71.77,71.65,71.75,79216.0,60.213,60.3054,60.2046,60.2886,79216.0
2019-11-07 12:30:00,71.75,71.76,71.51,71.55,87468.0,60.2886,60.297,60.087,60.1206,87468.0
2019-11-07 12:35:00,71.54,71.59,71.45,71.56,105519.0,60.1122,60.1542,60.0365,60.129,105519.0
2019-11-07 12:40:00,71.56,71.57,71.5,71.52,58034.0,60.129,60.1374,60.0785,60.0954,58034.0
2019-11-07 12:45:00,71.52,71.58,71.51,71.57,47117.0,60.0954,60.1458,60.087,60.1374,47117.0
2019-11-07 12:50:00,71.56,71.6,71.52,71.59,66092.0,60.129,60.1626,60.0954,60.1542,66092.0
2019-11-07 12:55:00,71.59,71.63,71.58,71.59,42832.0,60.1542,60.1878,60.1458,60.1542,42832.0
2019-11-07 13:00:00,71.6,71.62,71.58,71.59,60613.0,60.1626,60.1794,60.1458,60.1542,60613.0
2019-11-07 13:05:00,71.6,71.6,71.46,71.52,80847.0,60.1626,60.1626,60.0449,60.0954,80847.0
2019-11-07 13:10:00,71.52,71.56,71.48,71.53,66203.0,60.0954,60.129,60.0617,60.1038,66203.0
2019-11-07 13:15:00,71.53,71.58,71.38,71.41,144908.0,60.1038,60.1458,59.9777,60.0029,144908.0
2019-11-07 13:20:00,71.42,71.43,71.26,71.38,115486.0,60.0113,60.0197,59.8769,59.9777,115486.0
2019-11-07 13:25:00,71.39,71.4,71.25,71.26,106309.0,59.9861,59.9945,59.8685,59.8769,106309.0
2019-11-07 13:30:00,71.26,71.33,71.22,71.29,79483.0,59.8769,59.9357,59.8433,59.9021,79483.0
2019-11-07 13:35:00,71.28,71.5,71.28,71.5,80630.0,59.8937,60.0785,59.8937,60.0785,80630.0
2019-11-07 13:40:00,71.49,71.52,71.39,71.51,83977.0,60.0701,60.0954,59.9861,60.087,83977.0
2019-11-07 13:45:00,71.5,71.51,71.36,71.37,57104.0,60.0785,60.087,59.9609,59.9693,57104.0
2019-11-07 13:50:00,71.38,71.41,71.35,71.37,43785.0,59.9777,60.0029,59.9525,59.9693,43785.0
2019-11-07 13:55:00,71.38,71.45,71.32,71.42,86668.0,59.9777,60.0365,59.9273,60.0113,86668.0
2019-11-07 14:00:00,71.41,71.59,71.41,71.56,88834.0,60.0029,60.1542,60.0029,60.129,88834.0
2019-11-07 14:05:00,71.56,71.59,71.54,71.58,50385.0,60.129,60.1542,60.1122,60.1458,50385.0
2019-11-07 14:10:00,71.58,71.6,71.53,71.56,51459.0,60.1458,60.1626,60.1038,60.129,51459.0
2019-11-07 14:15:00,71.55,71.72,71.53,71.62,119099.0,60.1206,60.2634,60.1038,60.1794,119099.0
2019-11-07 14:20:00,71.61,71.64,71.56,71.56,45159.0,60.171,60.1962,60.129,60.129,45159.0
2019-11-07 14:25:00,71.56,71.62,71.51,71.54,69137.0,60.129,60.1794,60.087,60.1122,69137.0
2019-11-07 14:30:00,71.54,71.54,71.44,71.48,100749.0,60.1122,60.1122,60.0281,60.0617,100749.0
2019-11-07 14:35:00,71.48,71.51,71.43,71.45,67897.0,60.0617,60.087,60.0197,60.0365,67897.0
2019-11-07 14:40:00,71.44,71.46,71.18,71.25,117037.0,60.0281,60.0449,59.8097,59.8685,117037.0
2019-11-07 14:45:00,71.26,71.45,71.24,71.45,56403.0,59.8769,60.0365,59.8601,60.0365,56403.0
2019-11-07 14:50:00,71.45,71.52,71.4,71.47,73811.0,60.0365,60.0954,59.9945,60.0533,73811.0
2019-11-07 14:55:00,71.48,71.5,71.4,71.42,49142.0,60.0617,60.0785,59.9945,60.0113,49142.0
2019-11-07 15:00:00,71.42,71.55,71.41,71.51,73404.0,60.0113,60.1206,60.0029,60.087,73404.0
2019-11-07 15:05:00,71.51,71.52,71.45,71.48,44714.0,60.087,60.0954,60.0365,60.0617,44714.0
2019-11-07 15:10:00,71.48,71.51,71.43,71.44,77429.0,60.0617,60.087,60.0197,60.0281,77429.0
2019-11-07 15:15:00,71.43,71.46,71.4,71.42,96443.0,60.0197,60.0449,59.9945,60.0113,96443.0
2019-11-07 15:20:00,71.42,71.49,71.4,71.41,72271.0,60.0113,60.0701,59.9945,60.0029,72271.0
2019-11-07 15:25:00,71.4,71.43,71.35,71.43,62936.0,59.9945,60.0197,59.9525,60.0197,62936.0
2019-11-07 15:30:00,71.43,71.6,71.43,71.58,169624.0,60.0197,60.1626,60.0197,60.1458,169624.0
2019-11-07 15:35:00,71.58,71.6,71.5,71.54,162226.0,60.1458,60.1626,60.0785,60.1122,162226.0
2019-11-07 15:40:00,71.54,71.55,71.42,71.49,159926.0,60.1122,60.1206,60.0113,60.0701,159926.0
2019-11-07 15:45:00,71.49,71.67,71.48,71.66,197548.0,60.0701,60.2214,60.0617,60.213,197548.0
2019-11-07 15:50:00,71.67,71.68,71.58,71.63,266972.0,60.2214,60.2298,60.1458,60.1878,266972.0
2019-11-07 15:55:00,71.64,71.8,71.63,71.78,544178.0,60.1962,60.3306,60.1878,60.3138,544178.0
2019-11-08 09:30:00,71.8,71.9,71.62,71.62,198650.0,60.3306,60.4147,60.1794,60.1794,198650.0
2019-11-08 09:35:00,71.62,71.86,71.57,71.77,103129.0,60.1794,60.381,60.1374,60.3054,103129.0
2019-11-08 09:40:00,71.79,71.88,71.69,71.87,60747.0,60.3222,60.3978,60.2382,60.3894,60747.0
2019-11-08 09:45:00,71.86,72.07,71.85,72.06,112338.0,60.381,60.5575,60.3726,60.5491,112338.0
2019-11-08 09:50:00,72.08,72.2,71.98,72.02,96749.0,60.5659,60.6667,60.4819,60.5155,96749.0
2019-11-08 09:55:00,72.0,72.05,71.84,71.84,66146.0,60.4987,60.5407,60.3642,60.3642,66146.0
2019-11-08 10:00:00,71.84,72.06,71.81,72.0,91893.0,60.3642,60.5491,60.339,60.4987,91893.0
2019-11-08 10:05:00,72.0,72.13,71.94,72.12,76745.0,60.4987,60.6079,60.4483,60.5995,76745.0
2019-11-08 10:10:00,72.13,72.35,72.13,72.33,147638.0,60.6079,60.7928,60.6079,60.776,147638.0
2019-11-08 10:15:00,72.33,72.5,72.27,72.5,131293.0,60.776,60.9188,60.7255,60.9188,131293.0
2019-11-08 10:20:00,72.49,72.49,72.37,72.49,99339.0,60.9104,60.9104,60.8096,60.9104,99339.0
2019-11-08 10:25:00,72.49,72.58,72.46,72.49,160003.0,60.9104,60.986,60.8852,60.9104,160003.0
2019-11-08 10:30:00,72.49,72.52,72.34,72.48,135148.0,60.9104,60.9356,60.7844,60.902,135148.0
2019-11-08 10:35:00,72.48,72.66,72.41,72.62,80187.0,60.902,61.0532,60.8432,61.0196,80187.0
2019-11-08 10:40:00,72.62,72.78,72.59,72.78,115460.0,61.0196,61.1541,60.9944,61.1541,115460.0
2019-11-08 10:45:00,72.78,72.79,72.66,72.77,142883.0,61.1541,61.1625,61.0532,61.1457,142883.0
2019-11-08 10:50:00,72.77,72.78,72.62,72.72,149045.0,61.1457,61.1541,61.0196,61.1037,149045.0
2019-11-08 10:55:00,72.73,72.73,72.57,72.62,105788.0,61.1121,61.1121,60.9776,61.0196,105788.0
2019-11-08 11:00:00,72.63,72.74,72.59,72.73,82663.0,61.028,61.1205,60.9944,61.1121,82663.0
2019-11-08 11:05:00,72.73,72.82,72.66,72.8,91277.0,61.1121,61.1877,61.0532,61.1709,91277.0
2019-11-08 11:10:00,72.81,72.93,72.77,72.87,96501.0,61.1793,61.2801,61.1457,61.2297,96501.0
2019-11-08 11:15:00,72.87,72.91,72.82,72.84,89446.0,61.2297,61.2633,61.1877,61.2045,89446.0
2019-11-08 11:20:00,72.84,72.87,72.8,72.87,60886.0,61.2045,61.2297,61.1709,61.2297,60886.0
2019-11-08 11:25:00,72.86,72.9,72.63,72.69,102750.0,61.2213,61.2549,61.028,61.0785,102750.0
2019-11-08 11:30:00,72.68,72.74,72.66,72.7,65842.0,61.0701,61.1205,61.0532,61.0869,65842.0
2019-11-08 11:35:00,72.7,72.72,72.63,72.7,61619.0,61.0869,61.1037,61.028,61.0869,61619.0
2019-11-08 11:40:00,72.7,72.71,72.53,72.63,51545.0,61.0869,61.0953,60.944,61.028,51545.0
2019-11-08 11:45:00,72.61,72.84,72.56,72.84,75683.0,61.0112,61.2045,60.9692,61.2045,75683.0
2019-11-08 11:50:00,72.83,72.9,72.82,72.89,77388.0,61.1961,61.2549,61.1877,61.2465,77388.0
2019-11-08 11:55:00,72.89,72.98,72.83,72.86,175838.0,61.2465,61.3221,61.1961,61.2213,175838.0
2019-11-08 12:00:00,72.85,72.86,72.72,72.73,70970.0,61.2129,61.2213,61.1037,61.1121,70970.0
2019-11-08 12:05:00,72.73,72.82,72.73,72.77,45029.0,61.1121,61.1877,61.1121,61.1457,45029.0
2019-11-08 12:10:00,72.78,72.84,72.74,72.81,45803.0,61.1541,61.2045,61.1205,61.1793,45803.0
2019-11-08 12:15:00,72.81,72.83,72.73,72.77,48576.0,61.1793,61.1961,61.1121,61.1457,48576.0
2019-11-08 12:20:00,72.79,72.82,72.78,72.81,29511.0,61.1625,61.1877,61.1541,61.1793,29511.0
2019-11-08 12:25:00,72.8,72.86,72.8,72.82,53566.0,61.1709,61.2213,61.1709,61.1877,53566.0
2019-11-08 12:30:00,72.82,72.84,72.74,72.74,55850.0,61.1877,61.2045,61.1205,61.1205,55850.0
2019-11-08 12:35:00,72.74,72.8,72.73,72.78,44514.0,61.1205,61.1709,61.1121,61.1541,44514.0
2019-11-08 12:40:00,72.78,72.84,72.73,72.73,54067.0,61.1541,61.2045,61.1121,61.1121,54067.0
2019-11-08 12:45:00,72.73,72.79,72.7,72.76,42217.0,61.1121,61.1625,61.0869,61.1373,42217.0
2019-11-08 12:50:00,72.76,72.84,72.74,72.84,46647.0,61.1373,61.2045,61.1205,61.2045,46647.0
2019-11-08 12:55:00,72.84,72.87,72.8,72.84,90112.0,61.2045,61.2297,61.1709,61.2045,90112.0
2019-11-08 13:00:00,72.83,72.84,72.72,72.74,55294.0,61.1961,61.2045,61.1037,61.1205,55294.0
2019-11-08 13:05:00,72.74,72.82,72.73,72.77,49572.0,61.1205,61.1877,61.1121,61.1457,49572.0
2019-11-08 13:10:00,72.76,72.78,72.72,72.77,35442.0,61.1373,61.1541,61.1037,61.1457,35442.0
2019-11-08 13:15:00,72.77,72.83,72.75,72.82,40082.0,61.1457,61.1961,61.1289,61.1877,40082.0
2019-11-08 13:20:00,72.82,72.86,72.79,72.8,46707.0,61.1877,61.2213,61.1625,61.1709,46707.0
2019-11-08 13:25:00,72.79,72.82,72.76,72.81,46797.0,61.1625,61.1877,61.1373,61.1793,46797.0
2019-11-08 13:30:00,72.81,72.82,72.75,72.76,43604.0,61.1793,61.1877,61.1289,61.1373,43604.0
2019-11-08 13:35:00,72.77,72.77,72.72,72.77,42498.0,61.1457,61.1457,61.1037,61.1457,42498.0
2019-11-08 13:40:00,72.77,72.82,72.76,72.78,90280.0,61.1457,61.1877,61.1373,61.1541,90280.0
2019-11-08 13:45:00,72.78,72.86,72.76,72.81,62484.0,61.1541,61.2213,61.1373,61.1793,62484.0
2019-11-08 13:50:00,72.81,72.86,72.74,72.76,48902.0,61.1793,61.2213,61.1205,61.1373,48902.0
2019-11-08 13:55:00,72.76,72.78,72.67,72.69,93727.0,61.1373,61.1541,61.0617,61.0785,93727.0
2019-11-08 14:00:00,72.69,72.71,72.62,72.65,60245.0,61.0785,61.0953,61.0196,61.0448,60245.0
2019-11-08 14:05:00,72.65,72.67,72.55,72.62,54301.0,61.0448,61.0617,60.9608,61.0196,54301.0
2019-11-08 14:10:00,72.62,72.62,72.55,72.59,40648.0,61.0196,61.0196,60.9608,60.9944,40648.0
2019-11-08 14:15:00,72.59,72.71,72.58,72.7,38388.0,60.9944,61.0953,60.986,61.0869,38388.0
2019-11-08 14:20:00,72.7,72.7,72.58,72.59,46062.0,61.0869,61.0869,60.986,60.9944,46062.0
2019-11-08 14:25:00,72.59,72.63,72.57,72.63,44667.0,60.9944,61.028,60.9776,61.028,44667.0
2019-11-08 14:30:00,72.62,72.68,72.58,72.65,50400.0,61.0196,61.0701,60.986,61.0448,50400.0
2019-11-08 14:35:00,72.66,72.66,72.54,72.54,53671.0,61.0532,61.0532,60.9524,60.9524,53671.0
2019-11-08 14:40:00,72.55,72.6,72.51,72.6,42353.0,60.9608,61.0028,60.9272,61.0028,42353.0
2019-11-08 14:45:00,72.61,72.65,72.57,72.61,44851.0,61.0112,61.0448,60.9776,61.0112,44851.0
2019-11-08 14:50:00,72.61,72.7,72.59,72.62,60484.0,61.0112,61.0869,60.9944,61.0196,60484.0
2019-11-08 14:55:00,72.62,72.66,72.56,72.59,44913.0,61.0196,61.0532,60.9692,60.9944,44913.0
2019-11-08 15:00:00,72.58,72.67,72.58,72.65,49917.0,60.986,61.0617,60.986,61.0448,49917.0
2019-11-08 15:05:00,72.64,72.67,72.56,72.59,56644.0,61.0364,61.0617,60.9692,60.9944,56644.0
2019-11-08 15:10:00,72.59,72.65,72.58,72.61,64156.0,60.9944,61.0448,60.986,61.0112,64156.0
2019-11-08 15:15:00,72.61,72.64,72.49,72.5,90784.0,61.0112,61.0364,60.9104,60.9188,90784.0
2019-11-08 15:20:00,72.49,72.53,72.47,72.48,76463.0,60.9104,60.944,60.8936,60.902,76463.0
2019-11-08 15:25:00,72.49,72.55,72.46,72.55,70963.0,60.9104,60.9608,60.8852,60.9608,70963.0
2019-11-08 15:30:00,72.54,72.6,72.46,72.46,83850.0,60.9524,61.0028,60.8852,60.8852,83850.0
2019-11-08 15:35:00,72.47,72.54,72.45,72.52,145856.0,60.8936,60.9524,60.8768,60.9356,145856.0
2019-11-08 15:40:00,72.51,72.57,72.46,72.53,111530.0,60.9272,60.9776,60.8852,60.944,111530.0
2019-11-08 15:45:00,72.53,72.56,72.43,72.44,154856.0,60.944,60.9692,60.86,60.8684,154856.0
2019-11-08 15:50:00,72.46,72.53,72.44,72.48,210526.0,60.8852,60.944,60.8684,60.902,210526.0
2019-11-08 15:55:00,72.49,72.51,72.42,72.48,396642.0,60.9104,60.9272,60.8516,60.902,396642.0
2019-11-11 09:30:00,71.98,72.38,71.75,72.17,247599.0,60.4819,60.818,60.2886,60.6415,247599.0
2019-11-11 09:35:00,72.17,72.45,72.09,72.27,115012.0,60.6415,60.8768,60.5743,60.7255,115012.0
2019-11-11 09:40:00,72.3,72.32,72.05,72.19,47667.0,60.7508,60.7676,60.5407,60.6583,47667.0
2019-11-11 09:45:00,72.21,72.56,72.15,72.45,73986.0,60.6751,60.9692,60.6247,60.8768,73986.0
2019-11-11 09:50:00,72.47,72.66,72.47,72.57,88820.0,60.8936,61.0532,60.8936,60.9776,88820.0
2019-11-11 09:55:00,72.57,72.69,72.55,72.66,63930.0,60.9776,61.0785,60.9608,61.0532,63930.0
2019-11-11 10:00:00,72.66,72.75,72.48,72.48,70007.0,61.0532,61.1289,60.902,60.902,70007.0
2019-11-11 10:05:00,72.48,72.53,72.39,72.44,60813.0,60.902,60.944,60.8264,60.8684,60813.0
2019-11-11 10:10:00,72.44,72.49,72.31,72.39,36506.0,60.8684,60.9104,60.7592,60.8264,36506.0
2019-11-11 10:15:00,72.39,72.4,72.2,72.23,110798.0,60.8264,60.8348,60.6667,60.6919,110798.0
2019-11-11 10:20:00,72.22,72.33,72.22,72.33,39532.0,60.6835,60.776,60.6835,60.776,39532.0
2019-11-11 10:25:00,72.32,72.33,72.1,72.11,81577.0,60.7676,60.776,60.5827,60.5911,81577.0
2019-11-11 10:30:00,72.11,72.14,72.05,72.11,115727.0,60.5911,60.6163,60.5407,60.5911,115727.0
2019-11-11 10:35:00,72.11,72.13,72.04,72.07,44608.0,60.5911,60.6079,60.5323,60.5575,44608.0
2019-11-11 10:40:00,72.08,72.08,71.97,71.98,48658.0,60.5659,60.5659,60.4735,60.4819,48658.0
2019-11-11 10:45:00,71.98,72.02,71.94,71.96,34834.0,60.4819,60.5155,60.4483,60.4651,34834.0
2019-11-11 10:50:00,71.96,71.97,71.83,71.86,60676.0,60.4651,60.4735,60.3558,60.381,60676.0
2019-11-11 10:55:00,71.85,71.88,71.78,71.85,39123.0,60.3726,60.3978,60.3138,60.3726,39123.0
2019-11-11 11:00:00,71.84,71.9,71.8,71.89,39148.0,60.3642,60.4147,60.3306,60.4062,39148.0
2019-11-11 11:05:00,71.89,72.0,71.87,72.0,46583.0,60.4062,60.4987,60.3894,60.4987,46583.0
2019-11-11 11:10:00,72.0,72.1,72.0,72.07,51027.0,60.4987,60.5827,60.4987,60.5575,51027.0
2019-11-11 11:15:00,72.07,72.07,71.96,71.98,35386.0,60.5575,60.5575,60.4651,60.4819,35386.0
2019-11-11 11:20:00,71.96,71.98,71.85,71.89,49819.0,60.4651,60.4819,60.3726,60.4062,49819.0
2019-11-11 11:25:00,71.9,72.01,71.87,72.0,33730.0,60.4147,60.5071,60.3894,60.4987,33730.0
2019-11-11 11:30:00,72.0,72.05,71.98,72.03,34913.0,60.4987,60.5407,60.4819,60.5239,34913.0
2019-11-11 11:35:00,72.04,72.2,72.03,72.16,44881.0,60.5323,60.6667,60.5239,60.6331,44881.0
2019-11-11 11:40:00,72.17,72.18,72.04,72.04,28702.0,60.6415,60.6499,60.5323,60.5323,28702.0
2019-11-11 11:45:00,72.06,72.12,72.02,72.04,29926.0,60.5491,60.5995,60.5155,60.5323,29926.0
2019-11-11 11:50:00,72.03,72.13,72.01,72.11,28107.0,60.5239,60.6079,60.5071,60.5911,28107.0
2019-11-11 11:55:00,72.11,72.18,72.08,72.18,20233.0,60.5911,60.6499,60.5659,60.6499,20233.0
2019-11-11 12:00:00,72.17,72.18,72.04,72.04,30512.0,60.6415,60.6499,60.5323,60.5323,30512.0
2019-11-11 12:05:00,72.05,72.06,71.94,71.94,26198.0,60.5407,60.5491,60.4483,60.4483,26198.0
2019-11-11 12:10:00,71.95,71.97,71.87,71.88,39299.0,60.4567,60.4735,60.3894,60.3978,39299.0
2019-11-11 12:15:00,71.88,71.9,71.85,71.87,45218.0,60.3978,60.4147,60.3726,60.3894,45218.0
2019-11-11 12:20:00,71.87,71.88,71.81,71.82,38047.0,60.3894,60.3978,60.339,60.3474,38047.0
2019-11-11 12:25:00,71.81,71.87,71.81,71.85,43873.0,60.339,60.3894,60.339,60.3726,43873.0
2019-11-11 12:30:00,71.85,71.87,71.82,71.86,24038.0,60.3726,60.3894,60.3474,60.381,24038.0
2019-11-11 12:35:00,71.86,71.93,71.85,71.89,45910.0,60.381,60.4399,60.3726,60.4062,45910.0
2019-11-11 12:40:00,71.89,71.92,71.85,71.86,27003.0,60.4062,60.4315,60.3726,60.381,27003.0
2019-11-11 12:45:00,71.86,71.93,71.85,71.92,35081.0,60.381,60.4399,60.3726,60.4315,35081.0
2019-11-11 12:50:00,71.92,71.93,71.9,71.9,16873.0,60.4315,60.4399,60.4147,60.4147,16873.0
2019-11-11 12:55:00,71.91,71.94,71.9,71.92,19451.0,60.4231,60.4483,60.4147,60.4315,19451.0
2019-11-11 13:00:00,71.92,71.93,71.82,71.85,112708.0,60.4315,60.4399,60.3474,60.3726,112708.0
2019-11-11 13:05:00,71.85,71.88,71.79,71.8,39894.0,60.3726,60.3978,60.3222,60.3306,39894.0
2019-11-11 13:10:00,71.79,71.83,71.75,71.76,52829.0,60.3222,60.3558,60.2886,60.297,52829.0
2019-11-11 13:15:00,71.76,71.77,71.64,71.64,59930.0,60.297,60.3054,60.1962,60.1962,59930.0
2019-11-11 13:20:00,71.65,71.7,71.63,71.65,55670.0,60.2046,60.2466,60.1878,60.2046,55670.0
2019-11-11 13:25:00,71.66,71.69,71.6,71.62,36261.0,60.213,60.2382,60.1626,60.1794,36261.0
2019-11-11 13:30:00,71.62,71.62,71.58,71.59,36670.0,60.1794,60.1794,60.1458,60.1542,36670.0
2019-11-11 13:35:00,71.58,71.69,71.57,71.67,40119.0,60.1458,60.2382,60.1374,60.2214,40119.0
2019-11-11 13:40:00,71.68,71.7,71.64,71.7,23690.0,60.2298,60.2466,60.1962,60.2466,23690.0
2019-11-11 13:45:00,71.7,71.71,71.62,71.67,21154.0,60.2466,60.255,60.1794,60.2214,21154.0
2019-11-11 13:50:00,71.67,71.73,71.66,71.7,21654.0,60.2214,60.2718,60.213,60.2466,21654.0
2019-11-11 13:55:00,71.7,71.73,71.67,71.73,24600.0,60.2466,60.2718,60.2214,60.2718,24600.0
2019-11-11 14:00:00,71.73,71.74,71.71,71.72,27496.0,60.2718,60.2802,60.255,60.2634,27496.0
2019-11-11 14:05:00,71.72,71.73,71.69,71.7,19743.0,60.2634,60.2718,60.2382,60.2466,19743.0
2019-11-11 14:10:00,71.71,71.77,71.69,71.77,26805.0,60.255,60.3054,60.2382,60.3054,26805.0
2019-11-11 14:15:00,71.77,71.78,71.75,71.76,29584.0,60.3054,60.3138,60.2886,60.297,29584.0
2019-11-11 14:20:00,71.76,71.78,71.74,71.74,38589.0,60.297,60.3138,60.2802,60.2802,38589.0
2019-11-11 14:25:00,71.73,71.83,71.73,71.82,29811.0,60.2718,60.3558,60.2718,60.3474,29811.0
2019-11-11 14:30:00,71.82,71.85,71.76,71.76,30867.0,60.3474,60.3726,60.297,60.297,30867.0
2019-11-11 14:35:00,71.76,71.78,71.72,71.75,25295.0,60.297,60.3138,60.2634,60.2886,25295.0
2019-11-11 14:40:00,71.75,71.75,71.62,71.63,36805.0,60.2886,60.2886,60.1794,60.1878,36805.0
2019-11-11 14:45:00,71.62,71.73,71.62,71.71,26320.0,60.1794,60.2718,60.1794,60.255,26320.0
2019-11-11 14:50:00,71.71,71.72,71.66,71.69,21638.0,60.255,60.2634,60.213,60.2382,21638.0
2019-11-11 14:55:00,71.68,71.71,71.67,71.69,15039.0,60.2298,60.255,60.2214,60.2382,15039.0
2019-11-11 15:00:00,71.69,71.72,71.68,71.72,16744.0,60.2382,60.2634,60.2298,60.2634,16744.0
2019-11-11 15:05:00,71.7,71.72,71.68,71.71,19504.0,60.2466,60.2634,60.2298,60.255,19504.0
2019-11-11 15:10:00,71.71,71.77,71.69,71.75,31757.0,60.255,60.3054,60.2382,60.2886,31757.0
2019-11-11 15:15:00,71.75,71.78,71.72,71.72,24633.0,60.2886,60.3138,60.2634,60.2634,24633.0
2019-11-11 15:20:00,71.72,71.74,71.69,71.74,26968.0,60.2634,60.2802,60.2382,60.2802,26968.0
2019-11-11 15:25:00,71.74,71.79,71.72,71.76,49456.0,60.2802,60.3222,60.2634,60.297,49456.0
2019-11-11 15:30:00,71.77,71.79,71.73,71.73,35262.0,60.3054,60.3222,60.2718,60.2718,35262.0
2019-11-11 15:35:00,71.73,71.81,71.73,71.77,52228.0,60.2718,60.339,60.2718,60.3054,52228.0
2019-11-11 15:40:00,71.77,71.77,71.66,71.67,53751.0,60.3054,60.3054,60.213,60.2214,53751.0
2019-11-11 15:45:00,71.67,71.67,71.6,71.63,62733.0,60.2214,60.2214,60.1626,60.1878,62733.0
2019-11-11 15:50:00,71.63,71.75,71.62,71.7,113856.0,60.1878,60.2886,60.1794,60.2466,113856.0
2019-11-11 15:55:00,71.7,71.79,71.65,71.78,199013.0,60.2466,60.3222,60.2046,60.3138,199013.0
2019-11-12 09:30:00,71.55,71.73,71.0,71.43,329207.0,60.1206,60.2718,59.6584,60.0197,329207.0
2019-11-12 09:35:00,71.33,71.94,71.33,71.67,126917.0,59.9357,60.4483,59.9357,60.2214,126917.0
2019-11-12 09:40:00,71.65,71.84,71.47,71.8,50224.0,60.2046,60.3642,60.0533,60.3306,50224.0
2019-11-12 09:45:00,71.82,72.03,71.79,72.03,47401.0,60.3474,60.5239,60.3222,60.5239,47401.0
2019-11-12 09:50:00,72.06,72.18,71.97,72.0,66723.0,60.5491,60.6499,60.4735,60.4987,66723.0
2019-11-12 09:55:00,72.03,72.12,71.92,72.0,61772.0,60.5239,60.5995,60.4315,60.4987,61772.0
2019-11-12 10:00:00,72.03,72.05,71.82,71.84,51928.0,60.5239,60.5407,60.3474,60.3642,51928.0
2019-11-12 10:05:00,71.85,72.0,71.85,71.96,37806.0,60.3726,60.4987,60.3726,60.4651,37806.0
2019-11-12 10:10:00,71.96,72.0,71.85,71.87,38995.0,60.4651,60.4987,60.3726,60.3894,38995.0
2019-11-12 10:15:00,71.86,71.95,71.74,71.93,40796.0,60.381,60.4567,60.2802,60.4399,40796.0
2019-11-12 10:20:00,71.94,72.03,71.94,71.98,50917.0,60.4483,60.5239,60.4483,60.4819,50917.0
2019-11-12 10:25:00,71.98,72.11,71.96,72.07,42505.0,60.4819,60.5911,60.4651,60.5575,42505.0
2019-11-12 10:30:00,72.06,72.15,72.01,72.14,49808.0,60.5491,60.6247,60.5071,60.6163,49808.0
2019-11-12 10:35:00,72.14,72.24,72.11,72.22,49379.0,60.6163,60.7003,60.5911,60.6835,49379.0
2019-11-12 10:40:00,72.21,72.22,72.15,72.2,52860.0,60.6751,60.6835,60.6247,60.6667,52860.0
2019-11-12 10:45:00,72.2,72.43,72.2,72.39,83547.0,60.6667,60.86,60.6667,60.8264,83547.0
2019-11-12 10:50:00,72.4,72.42,72.27,72.3,44041.0,60.8348,60.8516,60.7255,60.7508,44041.0
2019-11-12 10:55:00,72.28,72.29,72.12,72.15,29899.0,60.734,60.7424,60.5995,60.6247,29899.0
2019-11-12 11:00:00,72.14,72.27,72.1,72.24,40587.0,60.6163,60.7255,60.5827,60.7003,40587.0
2019-11-12 11:05:00,72.24,72.38,72.24,72.25,64340.0,60.7003,60.818,60.7003,60.7087,64340.0
2019-11-12 11:10:00,72.25,72.25,72.07,72.08,58721.0,60.7087,60.7087,60.5575,60.5659,58721.0
2019-11-12 11:15:00,72.08,72.12,72.03,72.1,30246.0,60.5659,60.5995,60.5239,60.5827,30246.0
2019-11-12 11:20:00,72.1,72.11,72.05,72.06,44378.0,60.5827,60.5911,60.5407,60.5491,44378.0
2019-11-12 11:25:00,72.05,72.11,72.01,72.05,41535.0,60.5407,60.5911,60.5071,60.5407,41535.0
2019-11-12 11:30:00,72.05,72.13,72.02,72.05,38101.0,60.5407,60.6079,60.5155,60.5407,38101.0
2019-11-12 11:35:00,72.05,72.09,71.97,72.02,45821.0,60.5407,60.5743,60.4735,60.5155,45821.0
2019-11-12 11:40:00,72.02,72.06,71.97,71.98,25876.0,60.5155,60.5491,60.4735,60.4819,25876.0
2019-11-12 11:45:00,71.98,71.99,71.83,71.87,31920.0,60.4819,60.4903,60.3558,60.3894,31920.0
2019-11-12 11:50:00,71.87,71.88,71.78,71.86,34042.0,60.3894,60.3978,60.3138,60.381,34042.0
2019-11-12 11:55:00,71.87,71.94,71.84,71.94,25862.0,60.3894,60.4483,60.3642,60.4483,25862.0
2019-11-12 12:00:00,71.95,72.01,71.91,71.98,33463.0,60.4567,60.5071,60.4231,60.4819,33463.0
2019-11-12 12:05:00,71.98,72.01,71.96,71.98,24178.0,60.4819,60.5071,60.4651,60.4819,24178.0
2019-11-12 12:10:00,71.97,72.17,71.97,72.17,30744.0,60.4735,60.6415,60.4735,60.6415,30744.0
2019-11-12 12:15:00,72.15,72.16,72.06,72.08,32003.0,60.6247,60.6331,60.5491,60.5659,32003.0
2019-11-12 12:20:00,72.08,72.14,72.07,72.12,16285.0,60.5659,60.6163,60.5575,60.5995,16285.0
2019-11-12 12:25:00,72.12,72.13,72.07,72.09,22111.0,60.5995,60.6079,60.5575,60.5743,22111.0
2019-11-12 12:30:00,72.09,72.24,72.07,72.21,39442.0,60.5743,60.7003,60.5575,60.6751,39442.0
2019-11-12 12:35:00,72.21,72.27,72.2,72.25,32394.0,60.6751,60.7255,60.6667,60.7087,32394.0
2019-11-12 12:40:00,72.25,72.27,72.2,72.23,38465.0,60.7087,60.7255,60.6667,60.6919,38465.0
2019-11-12 12:45:00,72.23,72.24,72.19,72.22,23654.0,60.6919,60.7003,60.6583,60.6835,23654.0
2019-11-12 12:50:00,72.22,72.22,72.15,72.22,25000.0,60.6835,60.6835,60.6247,60.6835,25000.0
2019-11-12 12:55:00,72.22,72.35,72.22,72.31,41223.0,60.6835,60.7928,60.6835,60.7592,41223.0
2019-11-12 13:00:00,72.31,72.39,72.3,72.37,29978.0,60.7592,60.8264,60.7508,60.8096,29978.0
2019-11-12 13:05:00,72.37,72.43,72.37,72.38,21846.0,60.8096,60.86,60.8096,60.818,21846.0
2019-11-12 13:10:00,72.38,72.39,72.34,72.37,31886.0,60.818,60.8264,60.7844,60.8096,31886.0
2019-11-12 13:15:00,72.37,72.39,72.35,72.38,26579.0,60.8096,60.8264,60.7928,60.818,26579.0
2019-11-12 13:20:00,72.38,72.44,72.35,72.35,42020.0,60.818,60.8684,60.7928,60.7928,42020.0
2019-11-12 13:25:00,72.36,72.37,72.32,72.34,27868.0,60.8012,60.8096,60.7676,60.7844,27868.0
2019-11-12 13:30:00,72.34,72.42,72.31,72.41,44477.0,60.7844,60.8516,60.7592,60.8432,44477.0
2019-11-12 13:35:00,72.41,72.42,72.35,72.39,22095.0,60.8432,60.8516,60.7928,60.8264,22095.0
2019-11-12 13:40:00,72.4,72.42,72.34,72.34,34185.0,60.8348,60.8516,60.7844,60.7844,34185.0
2019-11-12 13:45:00,72.35,72.4,72.31,72.33,37500.0,60.7928,60.8348,60.7592,60.776,37500.0
2019-11-12 13:50:00,72.33,72.47,72.32,72.42,49895.0,60.776,60.8936,60.7676,60.8516,49895.0
2019-11-12 13:55:00,72.41,72.46,72.4,72.44,25098.0,60.8432,60.8852,60.8348,60.8684,25098.0
2019-11-12 14:00:00,72.45,72.46,72.34,72.41,37994.0,60.8768,60.8852,60.7844,60.8432,37994.0
2019-11-12 14:05:00,72.41,72.44,72.37,72.42,27566.0,60.8432,60.8684,60.8096,60.8516,27566.0
2019-11-12 14:10:00,72.43,72.45,72.36,72.36,102417.0,60.86,60.8768,60.8012,60.8012,102417.0
2019-11-12 14:15:00,72.36,72.42,72.35,72.39,35877.0,60.8012,60.8516,60.7928,60.8264,35877.0
2019-11-12 14:20:00,72.4,72.41,72.36,72.38,30565.0,60.8348,60.8432,60.8012,60.818,30565.0
2019-11-12 14:25:00,72.39,72.41,72.29,72.3,49883.0,60.8264,60.8432,60.7424,60.7508,49883.0
2019-11-12 14:30:00,72.3,72.39,72.29,72.34,42580.0,60.7508,60.8264,60.7424,60.7844,42580.0
2019-11-12 14:35:00,72.34,72.39,72.28,72.32,40116.0,60.7844,60.8264,60.734,60.7676,40116.0
2019-11-12 14:40:00,72.32,72.34,72.24,72.25,36798.0,60.7676,60.7844,60.7003,60.7087,36798.0
2019-11-12 14:45:00,72.25,72.29,72.23,72.25,33846.0,60.7087,60.7424,60.6919,60.7087,33846.0
2019-11-12 14:50:00,72.24,72.25,72.13,72.14,43411.0,60.7003,60.7087,60.6079,60.6163,43411.0
2019-11-12 14:55:00,72.15,72.19,72.12,72.17,31747.0,60.6247,60.6583,60.5995,60.6415,31747.0
2019-11-12 15:00:00,72.17,72.26,72.16,72.25,39618.0,60.6415,60.7171,60.6331,60.7087,39618.0
2019-11-12 15:05:00,72.25,72.27,72.19,72.22,54095.0,60.7087,60.7255,60.6583,60.6835,54095.0
2019-11-12 15:10:00,72.22,72.27,72.21,72.26,30009.0,60.6835,60.7255,60.6751,60.7171,30009.0
2019-11-12 15:15:00,72.25,72.28,72.23,72.28,39230.0,60.7087,60.734,60.6919,60.734,39230.0
2019-11-12 15:20:00,72.28,72.31,72.25,72.28,51317.0,60.734,60.7592,60.7087,60.734,51317.0
2019-11-12 15:25:00,72.28,72.3,72.25,72.27,49394.0,60.734,60.7508,60.7087,60.7255,49394.0
2019-11-12 15:30:00,72.28,72.3,72.26,72.3,74798.0,60.734,60.7508,60.7171,60.7508,74798.0
2019-11-12 15:35:00,72.31,72.33,72.29,72.29,60564.0,60.7592,60.776,60.7424,60.7424,60564.0
2019-11-12 15:40:00,72.3,72.36,72.28,72.3,68559.0,60.7508,60.8012,60.734,60.7508,68559.0
2019-11-12 15:45:00,72.3,72.32,72.23,72.31,72937.0,60.7508,60.7676,60.6919,60.7592,72937.0
2019-11-12 15:50:00,72.31,72.37,72.27,72.31,130700.0,60.7592,60.8096,60.7255,60.7592,130700.0
2019-11-12 15:55:00,72.31,72.38,72.27,72.36,234346.0,60.7592,60.818,60.7255,60.8012,234346.0
2019-11-13 09:30:00,71.83,72.03,71.71,72.02,202996.0,60.3558,60.5239,60.255,60.5155,202996.0
2019-11-13 09:35:00,72.04,72.1,71.95,72.02,39686.0,60.5323,60.5827,60.4567,60.5155,39686.0
2019-11-13 09:40:00,72.01,72.34,72.0,72.31,40875.0,60.5071,60.7844,60.4987,60.7592,40875.0
2019-11-13 09:45:00,72.3,72.45,72.23,72.28,50924.0,60.7508,60.8768,60.6919,60.734,50924.0
2019-11-13 09:50:00,72.27,72.34,72.23,72.32,46745.0,60.7255,60.7844,60.6919,60.7676,46745.0
2019-11-13 09:55:00,72.33,72.42,72.26,72.37,42554.0,60.776,60.8516,60.7171,60.8096,42554.0
2019-11-13 10:00:00,72.38,72.39,72.31,72.34,35381.0,60.818,60.8264,60.7592,60.7844,35381.0
2019-11-13 10:05:00,72.33,72.46,72.29,72.3,44853.0,60.776,60.8852,60.7424,60.7508,44853.0
2019-11-13 10:10:00,72.29,72.38,72.27,72.33,20408.0,60.7424,60.818,60.7255,60.776,20408.0
2019-11-13 10:15:00,72.34,72.37,72.25,72.36,33553.0,60.7844,60.8096,60.7087,60.8012,33553.0
2019-11-13 10:20:00,72.34,72.42,72.26,72.29,55841.0,60.7844,60.8516,60.7171,60.7424,55841.0
2019-11-13 10:25:00,72.28,72.31,72.18,72.23,29175.0,60.734,60.7592,60.6499,60.6919,29175.0
2019-11-13 10:30:00,72.25,72.33,72.24,72.31,23149.0,60.7087,60.776,60.7003,60.7592,23149.0
2019-11-13 10:35:00,72.32,72.5,72.3,72.47,35594.0,60.7676,60.9188,60.7508,60.8936,35594.0
2019-11-13 10:40:00,72.48,72.53,72.41,72.48,63350.0,60.902,60.944,60.8432,60.902,63350.0
2019-11-13 10:45:00,72.48,72.64,72.47,72.59,64742.0,60.902,61.0364,60.8936,60.9944,64742.0
2019-11-13 10:50:00,72.59,72.61,72.53,72.54,32021.0,60.9944,61.0112,60.944,60.9524,32021.0
2019-11-13 10:55:00,72.53,72.65,72.53,72.65,43111.0,60.944,61.0448,60.944,61.0448,43111.0
2019-11-13 11:00:00,72.65,72.73,72.64,72.7,56523.0,61.0448,61.1121,61.0364,61.0869,56523.0
2019-11-13 11:05:00,72.69,72.8,72.69,72.77,47636.0,61.0785,61.1709,61.0785,61.1457,47636.0
2019-11-13 11:10:00,72.76,72.8,72.73,72.79,28624.0,61.1373,61.1709,61.1121,61.1625,28624.0
2019-11-13 11:15:00,72.78,72.86,72.76,72.84,32825.0,61.1541,61.2213,61.1373,61.2045,32825.0
2019-11-13 11:20:00,72.85,72.89,72.84,72.88,41856.0,61.2129,61.2465,61.2045,61.2381,41856.0
2019-11-13 11:25:00,72.88,72.91,72.81,72.87,55971.0,61.2381,61.2633,61.1793,61.2297,55971.0
2019-11-13 11:30:00,72.88,72.9,72.8,72.9,44167.0,61.2381,61.2549,61.1709,61.2549,44167.0
2019-11-13 11:35:00,72.88,72.94,72.88,72.92,59330.0,61.2381,61.2885,61.2381,61.2717,59330.0
2019-11-13 11:40:00,72.93,72.94,72.89,72.93,37566.0,61.2801,61.2885,61.2465,61.2801,37566.0
2019-11-13 11:45:00,72.92,72.93,72.86,72.9,23526.0,61.2717,61.2801,61.2213,61.2549,23526.0
2019-11-13 11:50:00,72.89,72.97,72.83,72.95,28162.0,61.2465,61.3137,61.1961,61.2969,28162.0
2019-11-13 11:55:00,72.95,72.96,72.82,72.83,16938.0,61.2969,61.3053,61.1877,61.1961,16938.0
2019-11-13 12:00:00,72.83,72.83,72.67,72.68,34766.0,61.1961,61.1961,61.0617,61.0701,34766.0
2019-11-13 12:05:00,72.7,72.75,72.66,72.74,35428.0,61.0869,61.1289,61.0532,61.1205,35428.0
2019-11-13 12:10:00,72.74,72.82,72.74,72.8,33440.0,61.1205,61.1877,61.1205,61.1709,33440.0
2019-11-13 12:15:00,72.8,72.89,72.79,72.88,23385.0,61.1709,61.2465,61.1625,61.2381,23385.0
2019-11-13 12:20:00,72.88,72.89,72.84,72.87,24222.0,61.2381,61.2465,61.2045,61.2297,24222.0
2019-11-13 12:25:00,72.88,72.96,72.87,72.95,36779.0,61.2381,61.3053,61.2297,61.2969,36779.0
2019-11-13 12:30:00,72.96,72.99,72.94,72.99,34756.0,61.3053,61.3305,61.2885,61.3305,34756.0
2019-11-13 12:35:00,72.98,73.02,72.97,73.02,98918.0,61.3221,61.3557,61.3137,61.3557,98918.0
2019-11-13 12:40:00,73.02,73.02,72.99,73.0,40657.0,61.3557,61.3557,61.3305,61.3389,40657.0
2019-11-13 12:45:00,73.01,73.06,72.98,73.05,50700.0,61.3473,61.3894,61.3221,61.381,50700.0
2019-11-13 12:50:00,73.05,73.09,73.02,73.06,36425.0,61.381,61.4146,61.3557,61.3894,36425.0
2019-11-13 12:55:00,73.06,73.15,73.05,73.15,61565.0,61.3894,61.465,61.381,61.465,61565.0
2019-11-13 13:00:00,73.15,73.21,73.12,73.2,113337.0,61.465,61.5154,61.4398,61.507,113337.0
2019-11-13 13:05:00,73.2,73.28,73.16,73.27,96285.0,61.507,61.5742,61.4734,61.5658,96285.0
2019-11-13 13:10:00,73.26,73.29,72.96,73.0,97151.0,61.5574,61.5826,61.3053,61.3389,97151.0
2019-11-13 13:15:00,72.99,72.99,72.88,72.91,32715.0,61.3305,61.3305,61.2381,61.2633,32715.0
2019-11-13 13:20:00,72.91,72.92,72.86,72.87,27813.0,61.2633,61.2717,61.2213,61.2297,27813.0
2019-11-13 13:25:00,72.86,73.0,72.85,72.97,63150.0,61.2213,61.3389,61.2129,61.3137,63150.0
2019-11-13 13:30:00,72.97,73.03,72.96,73.03,55068.0,61.3137,61.3641,61.3053,61.3641,55068.0
2019-11-13 13:35:00,73.03,73.06,72.97,72.98,24364.0,61.3641,61.3894,61.3137,61.3221,24364.0
2019-11-13 13:40:00,72.98,73.02,72.96,72.99,16614.0,61.3221,61.3557,61.3053,61.3305,16614.0
2019-11-13 13:45:00,73.0,73.01,72.95,72.99,23800.0,61.3389,61.3473,61.2969,61.3305,23800.0
2019-11-13 13:50:00,72.99,73.06,72.98,73.02,27226.0,61.3305,61.3894,61.3221,61.3557,27226.0
2019-11-13 13:55:00,73.01,73.03,72.75,72.81,66416.0,61.3473,61.3641,61.1289,61.1793,66416.0
2019-11-13 14:00:00,72.8,72.82,72.69,72.81,71573.0,61.1709,61.1877,61.0785,61.1793,71573.0
2019-11-13 14:05:00,72.79,72.85,72.75,72.79,21354.0,61.1625,61.2129,61.1289,61.1625,21354.0
2019-11-13 14:10:00,72.79,72.8,72.71,72.73,26632.0,61.1625,61.1709,61.0953,61.1121,26632.0
2019-11-13 14:15:00,72.75,72.83,72.75,72.81,34567.0,61.1289,61.1961,61.1289,61.1793,34567.0
2019-11-13 14:20:00,72.81,72.82,72.74,72.74,21521.0,61.1793,61.1877,61.1205,61.1205,21521.0
2019-11-13 14:25:00,72.73,72.82,72.73,72.8,29775.0,61.1121,61.1877,61.1121,61.1709,29775.0
2019-11-13 14:30:00,72.8,72.85,72.79,72.83,23523.0,61.1709,61.2129,61.1625,61.1961,23523.0
2019-11-13 14:35:00,72.84,72.89,72.82,72.85,34206.0,61.2045,61.2465,61.1877,61.2129,34206.0
2019-11-13 14:40:00,72.87,72.93,72.84,72.88,42684.0,61.2297,61.2801,61.2045,61.2381,42684.0
2019-11-13 14:45:00,72.89,72.92,72.87,72.9,27430.0,61.2465,61.2717,61.2297,61.2549,27430.0
2019-11-13 14:50:00,72.9,72.93,72.88,72.89,20726.0,61.2549,61.2801,61.2381,61.2465,20726.0
2019-11-13 14:55:00,72.9,72.95,72.87,72.91,24831.0,61.2549,61.2969,61.2297,61.2633,24831.0
2019-11-13 15:00:00,72.92,72.93,72.8,72.84,158390.0,61.2717,61.2801,61.1709,61.2045,158390.0
2019-11-13 15:05:00,72.84,72.85,72.79,72.82,48363.0,61.2045,61.2129,61.1625,61.1877,48363.0
2019-11-13 15:10:00,72.82,72.9,72.81,72.88,35302.0,61.1877,61.2549,61.1793,61.2381,35302.0
2019-11-13 15:15:00,72.88,72.94,72.87,72.93,32202.0,61.2381,61.2885,61.2297,61.2801,32202.0
2019-11-13 15:20:00,72.92,72.97,72.92,72.94,42190.0,61.2717,61.3137,61.2717,61.2885,42190.0
2019-11-13 15:25:00,72.94,72.98,72.93,72.95,41535.0,61.2885,61.3221,61.2801,61.2969,41535.0
2019-11-13 15:30:00,72.94,72.98,72.9,72.92,115620.0,61.2885,61.3221,61.2549,61.2717,115620.0
2019-11-13 15:35:00,72.92,72.95,72.91,72.95,87820.0,61.2717,61.2969,61.2633,61.2969,87820.0
2019-11-13 15:40:00,72.94,72.96,72.91,72.95,61679.0,61.2885,61.3053,61.2633,61.2969,61679.0
2019-11-13 15:45:00,72.95,72.97,72.9,72.93,137883.0,61.2969,61.3137,61.2549,61.2801,137883.0
2019-11-13 15:50:00,72.93,72.93,72.8,72.87,116340.0,61.2801,61.2801,61.1709,61.2297,116340.0
2019-11-13 15:55:00,72.88,72.91,72.79,72.82,164450.0,61.2381,61.2633,61.1625,61.1877,164450.0
2019-11-14 09:30:00,72.77,72.99,72.71,72.84,113558.0,61.1457,61.3305,61.0953,61.2045,113558.0
2019-11-14 09:35:00,72.84,72.94,72.82,72.88,29109.0,61.2045,61.2885,61.1877,61.2381,29109.0
2019-11-14 09:40:00,72.88,72.96,72.79,72.93,80764.0,61.2381,61.3053,61.1625,61.2801,80764.0
2019-11-14 09:45:00,72.94,73.17,72.93,73.1,54283.0,61.2885,61.4818,61.2801,61.423,54283.0
2019-11-14 09:50:00,73.1,73.11,73.01,73.04,37472.0,61.423,61.4314,61.3473,61.3725,37472.0
2019-11-14 09:55:00,73.04,73.04,72.91,72.93,81176.0,61.3725,61.3725,61.2633,61.2801,81176.0
2019-11-14 10:00:00,72.94,73.14,72.94,73.1,50182.0,61.2885,61.4566,61.2885,61.423,50182.0
2019-11-14 10:05:00,73.08,73.14,73.05,73.11,35721.0,61.4062,61.4566,61.381,61.4314,35721.0
2019-11-14 10:10:00,73.11,73.14,73.06,73.11,32902.0,61.4314,61.4566,61.3894,61.4314,32902.0
2019-11-14 10:15:00,73.12,73.16,73.11,73.15,22981.0,61.4398,61.4734,61.4314,61.465,22981.0
2019-11-14 10:20:00,73.14,73.25,73.14,73.23,82028.0,61.4566,61.549,61.4566,61.5322,82028.0
2019-11-14 10:25:00,73.23,73.23,73.03,73.09,58300.0,61.5322,61.5322,61.3641,61.4146,58300.0
2019-11-14 10:30:00,73.11,73.24,73.1,73.11,43356.0,61.4314,61.5406,61.423,61.4314,43356.0
2019-11-14 10:35:00,73.11,73.13,73.04,73.06,42799.0,61.4314,61.4482,61.3725,61.3894,42799.0
2019-11-14 10:40:00,73.06,73.1,73.0,73.04,39639.0,61.3894,61.423,61.3389,61.3725,39639.0
2019-11-14 10:45:00,73.05,73.13,72.99,73.06,41716.0,61.381,61.4482,61.3305,61.3894,41716.0
2019-11-14 10:50:00,73.06,73.15,73.03,73.05,24450.0,61.3894,61.465,61.3641,61.381,24450.0
2019-11-14 10:55:00,73.05,73.07,72.99,73.0,44710.0,61.381,61.3978,61.3305,61.3389,44710.0
2019-11-14 11:00:00,73.01,73.1,72.98,73.1,38214.0,61.3473,61.423,61.3221,61.423,38214.0
2019-11-14 11:05:00,73.11,73.17,73.09,73.11,41030.0,61.4314,61.4818,61.4146,61.4314,41030.0
2019-11-14 11:10:00,73.11,73.21,73.09,73.15,55094.0,61.4314,61.5154,61.4146,61.465,55094.0
2019-11-14 11:15:00,73.15,73.21,73.13,73.14,39584.0,61.465,61.5154,61.4482,61.4566,39584.0
2019-11-14 11:20:00,73.14,73.19,73.13,73.15,42148.0,61.4566,61.4986,61.4482,61.465,42148.0
2019-11-14 11:25:00,73.15,73.23,73.14,73.2,26544.0,61.465,61.5322,61.4566,61.507,26544.0
2019-11-14 11:30:00,73.21,73.21,73.03,73.04,36567.0,61.5154,61.5154,61.3641,61.3725,36567.0
2019-11-14 11:35:00,73.03,73.08,73.0,73.05,32751.0,61.3641,61.4062,61.3389,61.381,32751.0
2019-11-14 11:40:00,73.04,73.05,72.92,72.93,30529.0,61.3725,61.381,61.2717,61.2801,30529.0
2019-11-14 11:45:00,72.94,72.94,72.83,72.84,44971.0,61.2885,61.2885,61.1961,61.2045,44971.0
2019-11-14 11:50:00,72.84,72.89,72.82,72.89,47792.0,61.2045,61.2465,61.1877,61.2465,47792.0
2019-11-14 11:55:00,72.88,72.95,72.86,72.91,36342.0,61.2381,61.2969,61.2213,61.2633,36342.0
2019-11-14 12:00:00,72.92,72.92,72.85,72.87,40415.0,61.2717,61.2717,61.2129,61.2297,40415.0
2019-11-14 12:05:00,72.88,72.95,72.87,72.92,17993.0,61.2381,61.2969,61.2297,61.2717,17993.0
2019-11-14 12:10:00,72.91,72.98,72.91,72.97,27942.0,61.2633,61.3221,61.2633,61.3137,27942.0
2019-11-14 12:15:00,72.96,72.96,72.83,72.85,41523.0,61.3053,61.3053,61.1961,61.2129,41523.0
2019-11-14 12:20:00,72.86,72.9,72.81,72.84,22602.0,61.2213,61.2549,61.1793,61.2045,22602.0
2019-11-14 12:25:00,72.84,72.92,72.83,72.91,14197.0,61.2045,61.2717,61.1961,61.2633,14197.0
2019-11-14 12:30:00,72.92,72.94,72.87,72.89,24766.0,61.2717,61.2885,61.2297,61.2465,24766.0
2019-11-14 12:35:00,72.89,72.96,72.89,72.94,22741.0,61.2465,61.3053,61.2465,61.2885,22741.0
2019-11-14 12:40:00,72.94,72.96,72.93,72.96,17305.0,61.2885,61.3053,61.2801,61.3053,17305.0
2019-11-14 12:45:00,72.95,72.98,72.9,72.9,19757.0,61.2969,61.3221,61.2549,61.2549,19757.0
2019-11-14 12:50:00,72.91,72.94,72.88,72.94,54647.0,61.2633,61.2885,61.2381,61.2885,54647.0
2019-11-14 12:55:00,72.94,72.97,72.93,72.95,12995.0,61.2885,61.3137,61.2801,61.2969,12995.0
2019-11-14 13:00:00,72.95,72.97,72.86,72.94,223031.0,61.2969,61.3137,61.2213,61.2885,223031.0
2019-11-14 13:05:00,72.94,72.94,72.88,72.89,22042.0,61.2885,61.2885,61.2381,61.2465,22042.0
2019-11-14 13:10:00,72.89,72.95,72.85,72.95,20095.0,61.2465,61.2969,61.2129,61.2969,20095.0
2019-11-14 13:15:00,72.95,72.99,72.9,72.91,23328.0,61.2969,61.3305,61.2549,61.2633,23328.0
2019-11-14 13:20:00,72.91,72.92,72.87,72.88,13610.0,61.2633,61.2717,61.2297,61.2381,13610.0
2019-11-14 13:25:00,72.89,72.9,72.86,72.89,19740.0,61.2465,61.2549,61.2213,61.2465,19740.0
2019-11-14 13:30:00,72.88,72.89,72.86,72.87,14136.0,61.2381,61.2465,61.2213,61.2297,14136.0
2019-11-14 13:35:00,72.87,72.89,72.83,72.84,20719.0,61.2297,61.2465,61.1961,61.2045,20719.0
2019-11-14 13:40:00,72.84,72.85,72.78,72.81,15336.0,61.2045,61.2129,61.1541,61.1793,15336.0
2019-11-14 13:45:00,72.81,72.84,72.79,72.83,26031.0,61.1793,61.2045,61.1625,61.1961,26031.0
2019-11-14 13:50:00,72.83,72.87,72.81,72.87,24771.0,61.1961,61.2297,61.1793,61.2297,24771.0
2019-11-14 13:55:00,72.87,72.87,72.63,72.71,70772.0,61.2297,61.2297,61.028,61.0953,70772.0
2019-11-14 14:00:00,72.72,72.81,72.65,72.79,25065.0,61.1037,61.1793,61.0448,61.1625,25065.0
2019-11-14 14:05:00,72.8,72.88,72.76,72.86,30855.0,61.1709,61.2381,61.1373,61.2213,30855.0
2019-11-14 14:10:00,72.87,72.93,72.86,72.89,20120.0,61.2297,61.2801,61.2213,61.2465,20120.0
2019-11-14 14:15:00,72.89,72.93,72.87,72.87,18549.0,61.2465,61.2801,61.2297,61.2297,18549.0
2019-11-14 14:20:00,72.88,72.93,72.85,72.89,25419.0,61.2381,61.2801,61.2129,61.2465,25419.0
2019-11-14 14:25:00,72.89,72.89,72.84,72.86,21307.0,61.2465,61.2465,61.2045,61.2213,21307.0
2019-11-14 14:30:00,72.86,72.88,72.84,72.88,39479.0,61.2213,61.2381,61.2045,61.2381,39479.0
2019-11-14 14:35:00,72.88,72.92,72.87,72.92,12679.0,61.2381,61.2717,61.2297,61.2717,12679.0
2019-11-14 14:40:00,72.91,72.97,72.9,72.92,38403.0,61.2633,61.3137,61.2549,61.2717,38403.0
2019-11-14 14:45:00,72.93,72.97,72.91,72.91,30662.0,61.2801,61.3137,61.2633,61.2633,30662.0
2019-11-14 14:50:00,72.91,72.96,72.88,72.95,16144.0,61.2633,61.3053,61.2381,61.2969,16144.0
2019-11-14 14:55:00,72.95,72.96,72.91,72.94,20946.0,61.2969,61.3053,61.2633,61.2885,20946.0
2019-11-14 15:00:00,72.94,72.95,72.91,72.94,16700.0,61.2885,61.2969,61.2633,61.2885,16700.0
2019-11-14 15:05:00,72.94,72.97,72.94,72.95,32016.0,61.2885,61.3137,61.2885,61.2969,32016.0
2019-11-14 15:10:00,72.95,72.97,72.88,72.89,28334.0,61.2969,61.3137,61.2381,61.2465,28334.0
2019-11-14 15:15:00,72.89,72.9,72.8,72.85,57947.0,61.2465,61.2549,61.1709,61.2129,57947.0
2019-11-14 15:20:00,72.85,72.86,72.81,72.81,28905.0,61.2129,61.2213,61.1793,61.1793,28905.0
2019-11-14 15:25:00,72.81,72.86,72.78,72.83,33697.0,61.1793,61.2213,61.1541,61.1961,33697.0
2019-11-14 15:30:00,72.83,72.85,72.8,72.82,32114.0,61.1961,61.2129,61.1709,61.1877,32114.0
2019-11-14 15:35:00,72.83,72.93,72.83,72.88,40142.0,61.1961,61.2801,61.1961,61.2381,40142.0
2019-11-14 15:40:00,72.88,72.92,72.86,72.92,34874.0,61.2381,61.2717,61.2213,61.2717,34874.0
2019-11-14 15:45:00,72.91,72.94,72.9,72.93,51010.0,61.2633,61.2885,61.2549,61.2801,51010.0
2019-11-14 15:50:00,72.92,72.99,72.92,72.93,92549.0,61.2717,61.3305,61.2717,61.2801,92549.0
2019-11-14 15:55:00,72.93,72.96,72.89,72.96,129458.0,61.2801,61.3053,61.2465,61.3053,129458.0
2019-11-15 09:30:00,73.34,73.44,73.11,73.21,340148.0,61.6246,61.7087,61.4314,61.5154,340148.0
2019-11-15 09:35:00,73.22,73.4,73.05,73.37,87986.0,61.5238,61.675,61.381,61.6498,87986.0
2019-11-15 09:40:00,73.36,73.41,73.32,73.32,41596.0,61.6414,61.6834,61.6078,61.6078,41596.0
2019-11-15 09:45:00,73.34,73.36,73.15,73.15,41866.0,61.6246,61.6414,61.465,61.465,41866.0
2019-11-15 09:50:00,73.16,73.19,73.07,73.07,32295.0,61.4734,61.4986,61.3978,61.3978,32295.0
2019-11-15 09:55:00,73.06,73.14,73.02,73.09,54647.0,61.3894,61.4566,61.3557,61.4146,54647.0
2019-11-15 10:00:00,73.08,73.11,72.98,73.09,40717.0,61.4062,61.4314,61.3221,61.4146,40717.0
2019-11-15 10:05:00,73.09,73.17,73.02,73.14,29119.0,61.4146,61.4818,61.3557,61.4566,29119.0
2019-11-15 10:10:00,73.14,73.23,73.13,73.21,32247.0,61.4566,61.5322,61.4482,61.5154,32247.0
2019-11-15 10:15:00,73.19,73.24,73.13,73.19,56821.0,61.4986,61.5406,61.4482,61.4986,56821.0
2019-11-15 10:20:00,73.2,73.34,73.19,73.31,26275.0,61.507,61.6246,61.4986,61.5994,26275.0
2019-11-15 10:25:00,73.3,73.4,73.3,73.4,45795.0,61.591,61.675,61.591,61.675,45795.0
2019-11-15 10:30:00,73.4,73.41,73.3,73.32,50311.0,61.675,61.6834,61.591,61.6078,50311.0
2019-11-15 10:35:00,73.33,73.34,73.27,73.3,26618.0,61.6162,61.6246,61.5658,61.591,26618.0
2019-11-15 10:40:00,73.3,73.39,73.29,73.37,35390.0,61.591,61.6666,61.5826,61.6498,35390.0
2019-11-15 10:45:00,73.37,73.4,73.34,73.38,31804.0,61.6498,61.675,61.6246,61.6582,31804.0
2019-11-15 10:50:00,73.38,73.41,73.37,73.39,23883.0,61.6582,61.6834,61.6498,61.6666,23883.0
2019-11-15 10:55:00,73.38,73.4,73.35,73.35,25766.0,61.6582,61.675,61.633,61.633,25766.0
2019-11-15 11:00:00,73.34,73.46,73.32,73.45,25737.0,61.6246,61.7255,61.6078,61.7171,25737.0
2019-11-15 11:05:00,73.44,73.47,73.3,73.32,40592.0,61.7087,61.7339,61.591,61.6078,40592.0
2019-11-15 11:10:00,73.33,73.35,73.21,73.27,49529.0,61.6162,61.633,61.5154,61.5658,49529.0
2019-11-15 11:15:00,73.27,73.29,73.23,73.24,39920.0,61.5658,61.5826,61.5322,61.5406,39920.0
2019-11-15 11:20:00,73.24,73.3,73.23,73.28,28536.0,61.5406,61.591,61.5322,61.5742,28536.0
2019-11-15 11:25:00,73.28,73.35,73.25,73.33,29251.0,61.5742,61.633,61.549,61.6162,29251.0
2019-11-15 11:30:00,73.34,73.41,73.33,73.35,31299.0,61.6246,61.6834,61.6162,61.633,31299.0
2019-11-15 11:35:00,73.36,73.36,73.32,73.35,37413.0,61.6414,61.6414,61.6078,61.633,37413.0
2019-11-15 11:40:00,73.35,73.38,73.32,73.35,47199.0,61.633,61.6582,61.6078,61.633,47199.0
2019-11-15 11:45:00,73.35,73.35,73.3,73.32,20997.0,61.633,61.633,61.591,61.6078,20997.0
2019-11-15 11:50:00,73.33,73.37,73.32,73.36,25097.0,61.6162,61.6498,61.6078,61.6414,25097.0
2019-11-15 11:55:00,73.36,73.39,73.35,73.37,25700.0,61.6414,61.6666,61.633,61.6498,25700.0
2019-11-15 12:00:00,73.38,73.42,73.37,73.4,33119.0,61.6582,61.6918,61.6498,61.675,33119.0
2019-11-15 12:05:00,73.41,73.44,73.39,73.42,31248.0,61.6834,61.7087,61.6666,61.6918,31248.0
2019-11-15 12:10:00,73.42,73.43,73.4,73.41,23984.0,61.6918,61.7002,61.675,61.6834,23984.0
2019-11-15 12:15:00,73.41,73.45,73.39,73.39,25998.0,61.6834,61.7171,61.6666,61.6666,25998.0
2019-11-15 12:20:00,73.39,73.44,73.36,73.42,41410.0,61.6666,61.7087,61.6414,61.6918,41410.0
2019-11-15 12:25:00,73.42,73.46,73.39,73.44,26587.0,61.6918,61.7255,61.6666,61.7087,26587.0
2019-11-15 12:30:00,73.44,73.44,73.32,73.34,26883.0,61.7087,61.7087,61.6078,61.6246,26883.0
2019-11-15 12:35:00,73.33,73.38,73.33,73.36,28282.0,61.6162,61.6582,61.6162,61.6414,28282.0
2019-11-15 12:40:00,73.37,73.4,73.36,73.38,19833.0,61.6498,61.675,61.6414,61.6582,19833.0
2019-11-15 12:45:00,73.37,73.37,73.33,73.34,24829.0,61.6498,61.6498,61.6162,61.6246,24829.0
2019-11-15 12:50:00,73.34,73.4,73.34,73.38,23970.0,61.6246,61.675,61.6246,61.6582,23970.0
2019-11-15 12:55:00,73.38,73.4,73.34,73.35,17335.0,61.6582,61.675,61.6246,61.633,17335.0
2019-11-15 13:00:00,73.35,73.44,73.34,73.43,23210.0,61.633,61.7087,61.6246,61.7002,23210.0
2019-11-15 13:05:00,73.43,73.46,73.4,73.43,24663.0,61.7002,61.7255,61.675,61.7002,24663.0
2019-11-15 13:10:00,73.42,73.43,73.4,73.42,23205.0,61.6918,61.7002,61.675,61.6918,23205.0
2019-11-15 13:15:00,73.42,73.44,73.4,73.41,25628.0,61.6918,61.7087,61.675,61.6834,25628.0
2019-11-15 13:20:00,73.42,73.42,73.37,73.38,21409.0,61.6918,61.6918,61.6498,61.6582,21409.0
2019-11-15 13:25:00,73.37,73.42,73.37,73.41,25611.0,61.6498,61.6918,61.6498,61.6834,25611.0
2019-11-15 13:30:00,73.4,73.45,73.39,73.44,20385.0,61.675,61.7171,61.6666,61.7087,20385.0
2019-11-15 13:35:00,73.43,73.44,73.39,73.39,22156.0,61.7002,61.7087,61.6666,61.6666,22156.0
2019-11-15 13:40:00,73.4,73.41,73.38,73.39,21343.0,61.675,61.6834,61.6582,61.6666,21343.0
2019-11-15 13:45:00,73.38,73.44,73.35,73.44,50500.0,61.6582,61.7087,61.633,61.7087,50500.0
2019-11-15 13:50:00,73.44,73.46,73.39,73.42,60931.0,61.7087,61.7255,61.6666,61.6918,60931.0
2019-11-15 13:55:00,73.43,73.48,73.4,73.4,97749.0,61.7002,61.7423,61.675,61.675,97749.0
2019-11-15 14:00:00,73.4,73.42,73.4,73.41,66589.0,61.675,61.6918,61.675,61.6834,66589.0
2019-11-15 14:05:00,73.42,73.61,73.41,73.61,138146.0,61.6918,61.8515,61.6834,61.8515,138146.0
2019-11-15 14:10:00,73.61,73.65,73.58,73.61,62927.0,61.8515,61.8851,61.8263,61.8515,62927.0
2019-11-15 14:15:00,73.61,73.75,73.6,73.74,138982.0,61.8515,61.9691,61.8431,61.9607,138982.0
2019-11-15 14:20:00,73.74,73.88,73.73,73.83,224608.0,61.9607,62.0784,61.9523,62.0364,224608.0
2019-11-15 14:25:00,73.82,73.85,73.68,73.69,182211.0,62.0279,62.0532,61.9103,61.9187,182211.0
2019-11-15 14:30:00,73.69,73.73,73.62,73.72,140509.0,61.9187,61.9523,61.8599,61.9439,140509.0
2019-11-15 14:35:00,73.72,73.88,73.72,73.84,156726.0,61.9439,62.0784,61.9439,62.0448,156726.0
2019-11-15 14:40:00,73.83,73.93,73.79,73.87,98576.0,62.0364,62.1204,62.0027,62.07,98576.0
2019-11-15 14:45:00,73.88,73.88,73.7,73.8,143869.0,62.0784,62.0784,61.9271,62.0111,143869.0
2019-11-15 14:50:00,73.81,73.83,73.72,73.82,143709.0,62.0195,62.0364,61.9439,62.0279,143709.0
2019-11-15 14:55:00,73.82,73.97,73.75,73.94,111635.0,62.0279,62.154,61.9691,62.1288,111635.0
2019-11-15 15:00:00,73.95,74.13,73.91,74.06,285461.0,62.1372,62.2884,62.1036,62.2296,285461.0
2019-11-15 15:05:00,74.06,74.25,74.01,74.06,363852.0,62.2296,62.3893,62.1876,62.2296,363852.0
2019-11-15 15:10:00,74.06,74.15,73.98,74.14,153496.0,62.2296,62.3052,62.1624,62.2968,153496.0
2019-11-15 15:15:00,74.14,74.25,74.12,74.2,134533.0,62.2968,62.3893,62.28,62.3472,134533.0
2019-11-15 15:20:00,74.2,74.28,74.13,74.16,113748.0,62.3472,62.4145,62.2884,62.3136,113748.0
2019-11-15 15:25:00,74.17,74.26,74.14,74.17,177443.0,62.322,62.3977,62.2968,62.322,177443.0
2019-11-15 15:30:00,74.17,74.17,74.06,74.14,148678.0,62.322,62.322,62.2296,62.2968,148678.0
2019-11-15 15:35:00,74.14,74.18,74.05,74.13,150209.0,62.2968,62.3304,62.2212,62.2884,150209.0
2019-11-15 15:40:00,74.14,74.31,74.1,74.31,148033.0,62.2968,62.4397,62.2632,62.4397,148033.0
2019-11-15 15:45:00,74.31,74.37,74.23,74.36,184162.0,62.4397,62.4901,62.3725,62.4817,184162.0
2019-11-15 15:50:00,74.37,74.38,74.19,74.27,383582.0,62.4901,62.4985,62.3388,62.4061,383582.0
2019-11-15 15:55:00,74.25,74.39,74.21,74.27,819427.0,62.3893,62.5069,62.3557,62.4061,819427.0
2019-11-18 09:30:00,74.15,74.75,74.11,74.75,317391.0,62.3052,62.8094,62.2716,62.8094,317391.0
2019-11-18 09:35:00,74.77,75.03,74.75,74.79,432828.0,62.8262,63.0447,62.8094,62.843,432828.0
2019-11-18 09:40:00,74.8,74.82,74.39,74.49,178998.0,62.8514,62.8682,62.5069,62.5909,178998.0
2019-11-18 09:45:00,74.48,74.68,74.32,74.68,98258.0,62.5825,62.7506,62.4481,62.7506,98258.0
2019-11-18 09:50:00,74.67,74.79,74.48,74.77,90326.0,62.7422,62.843,62.5825,62.8262,90326.0
2019-11-18 09:55:00,74.77,74.83,74.58,74.75,103982.0,62.8262,62.8766,62.6665,62.8094,103982.0
2019-11-18 10:00:00,74.76,74.88,74.68,74.86,107102.0,62.8178,62.9186,62.7506,62.9018,107102.0
2019-11-18 10:05:00,74.86,74.93,74.76,74.78,100695.0,62.9018,62.9606,62.8178,62.8346,100695.0
2019-11-18 10:10:00,74.77,74.82,74.69,74.78,61510.0,62.8262,62.8682,62.759,62.8346,61510.0
2019-11-18 10:15:00,74.78,74.84,74.64,74.65,73368.0,62.8346,62.885,62.717,62.7254,73368.0
2019-11-18 10:20:00,74.65,74.76,74.61,74.64,70221.0,62.7254,62.8178,62.6918,62.717,70221.0
2019-11-18 10:25:00,74.65,74.72,74.54,74.56,98930.0,62.7254,62.7842,62.6329,62.6497,98930.0
2019-11-18 10:30:00,74.56,74.56,74.32,74.45,140239.0,62.6497,62.6497,62.4481,62.5573,140239.0
2019-11-18 10:35:00,74.47,74.61,74.47,74.57,141939.0,62.5741,62.6918,62.5741,62.6581,141939.0
2019-11-18 10:40:00,74.55,74.77,74.55,74.72,161451.0,62.6413,62.8262,62.6413,62.7842,161451.0
2019-11-18 10:45:00,74.74,74.8,74.68,74.76,104868.0,62.801,62.8514,62.7506,62.8178,104868.0
2019-11-18 10:50:00,74.76,74.85,74.75,74.79,49507.0,62.8178,62.8934,62.8094,62.843,49507.0
2019-11-18 10:55:00,74.79,74.82,74.76,74.78,56815.0,62.843,62.8682,62.8178,62.8346,56815.0
2019-11-18 11:00:00,74.78,74.85,74.74,74.83,61101.0,62.8346,62.8934,62.801,62.8766,61101.0
2019-11-18 11:05:00,74.84,74.87,74.74,74.76,90339.0,62.885,62.9102,62.801,62.8178,90339.0
2019-11-18 11:10:00,74.77,74.93,74.76,74.92,97572.0,62.8262,62.9606,62.8178,62.9522,97572.0
2019-11-18 11:15:00,74.92,75.04,74.92,74.99,195559.0,62.9522,63.0531,62.9522,63.0111,195559.0
2019-11-18 11:20:00,74.99,75.1,74.96,74.98,131709.0,63.0111,63.1035,62.9858,63.0027,131709.0
2019-11-18 11:25:00,74.98,74.98,74.88,74.89,87761.0,63.0027,63.0027,62.9186,62.927,87761.0
2019-11-18 11:30:00,74.9,74.94,74.82,74.82,195435.0,62.9354,62.969,62.8682,62.8682,195435.0
2019-11-18 11:35:00,74.82,74.84,74.75,74.83,131906.0,62.8682,62.885,62.8094,62.8766,131906.0
2019-11-18 11:40:00,74.83,74.93,74.79,74.85,69857.0,62.8766,62.9606,62.843,62.8934,69857.0
2019-11-18 11:45:00,74.86,74.93,74.8,74.9,36635.0,62.9018,62.9606,62.8514,62.9354,36635.0
2019-11-18 11:50:00,74.92,74.95,74.87,74.94,34851.0,62.9522,62.9774,62.9102,62.969,34851.0
2019-11-18 11:55:00,74.93,75.0,74.91,74.99,70308.0,62.9606,63.0195,62.9438,63.0111,70308.0
2019-11-18 12:00:00,74.99,75.01,74.97,74.98,57876.0,63.0111,63.0279,62.9942,63.0027,57876.0
2019-11-18 12:05:00,74.98,75.01,74.95,74.97,57580.0,63.0027,63.0279,62.9774,62.9942,57580.0
2019-11-18 12:10:00,74.96,75.01,74.91,74.94,49812.0,62.9858,63.0279,62.9438,62.969,49812.0
2019-11-18 12:15:00,74.94,75.04,74.91,74.98,59860.0,62.969,63.0531,62.9438,63.0027,59860.0
2019-11-18 12:20:00,74.98,75.07,74.85,74.85,93549.0,63.0027,63.0783,62.8934,62.8934,93549.0
2019-11-18 12:25:00,74.86,74.95,74.81,74.85,51170.0,62.9018,62.9774,62.8598,62.8934,51170.0
2019-11-18 12:30:00,74.85,74.87,74.81,74.81,47534.0,62.8934,62.9102,62.8598,62.8598,47534.0
2019-11-18 12:35:00,74.81,74.87,74.76,74.78,37699.0,62.8598,62.9102,62.8178,62.8346,37699.0
2019-11-18 12:40:00,74.78,74.87,74.77,74.79,40617.0,62.8346,62.9102,62.8262,62.843,40617.0
2019-11-18 12:45:00,74.8,74.85,74.78,74.83,26637.0,62.8514,62.8934,62.8346,62.8766,26637.0
2019-11-18 12:50:00,74.83,74.92,74.81,74.84,64265.0,62.8766,62.9522,62.8598,62.885,64265.0
2019-11-18 12:55:00,74.84,74.89,74.8,74.85,62699.0,62.885,62.927,62.8514,62.8934,62699.0
2019-11-18 13:00:00,74.86,74.86,74.79,74.82,39281.0,62.9018,62.9018,62.843,62.8682,39281.0
2019-11-18 13:05:00,74.82,74.85,74.78,74.79,56522.0,62.8682,62.8934,62.8346,62.843,56522.0
2019-11-18 13:10:00,74.8,74.84,74.78,74.8,31145.0,62.8514,62.885,62.8346,62.8514,31145.0
2019-11-18 13:15:00,74.79,74.85,74.78,74.83,22059.0,62.843,62.8934,62.8346,62.8766,22059.0
2019-11-18 13:20:00,74.84,74.85,74.78,74.81,24558.0,62.885,62.8934,62.8346,62.8598,24558.0
2019-11-18 13:25:00,74.82,74.86,74.76,74.81,35454.0,62.8682,62.9018,62.8178,62.8598,35454.0
2019-11-18 13:30:00,74.81,74.83,74.79,74.8,25777.0,62.8598,62.8766,62.843,62.8514,25777.0
2019-11-18 13:35:00,74.81,74.81,74.78,74.8,25309.0,62.8598,62.8598,62.8346,62.8514,25309.0
2019-11-18 13:40:00,74.8,74.87,74.8,74.83,36566.0,62.8514,62.9102,62.8514,62.8766,36566.0
2019-11-18 13:45:00,74.83,74.84,74.8,74.81,18308.0,62.8766,62.885,62.8514,62.8598,18308.0
2019-11-18 13:50:00,74.82,74.86,74.8,74.84,25527.0,62.8682,62.9018,62.8514,62.885,25527.0
2019-11-18 13:55:00,74.84,74.84,74.77,74.78,33244.0,62.885,62.885,62.8262,62.8346,33244.0
2019-11-18 14:00:00,74.78,74.81,74.75,74.8,58481.0,62.8346,62.8598,62.8094,62.8514,58481.0
2019-11-18 14:05:00,74.8,74.85,74.78,74.82,55083.0,62.8514,62.8934,62.8346,62.8682,55083.0
2019-11-18 14:10:00,74.82,74.86,74.81,74.84,32351.0,62.8682,62.9018,62.8598,62.885,32351.0
2019-11-18 14:15:00,74.84,74.85,74.82,74.84,35734.0,62.885,62.8934,62.8682,62.885,35734.0
2019-11-18 14:20:00,74.84,74.86,74.78,74.8,40500.0,62.885,62.9018,62.8346,62.8514,40500.0
2019-11-18 14:25:00,74.8,74.83,74.76,74.77,30448.0,62.8514,62.8766,62.8178,62.8262,30448.0
2019-11-18 14:30:00,74.76,74.8,74.74,74.8,42697.0,62.8178,62.8514,62.801,62.8514,42697.0
2019-11-18 14:35:00,74.79,74.83,74.77,74.8,52229.0,62.843,62.8766,62.8262,62.8514,52229.0
2019-11-18 14:40:00,74.8,74.84,74.79,74.83,66901.0,62.8514,62.885,62.843,62.8766,66901.0
2019-11-18 14:45:00,74.83,74.87,74.81,74.83,23069.0,62.8766,62.9102,62.8598,62.8766,23069.0
2019-11-18 14:50:00,74.83,74.85,74.79,74.84,33637.0,62.8766,62.8934,62.843,62.885,33637.0
2019-11-18 14:55:00,74.83,74.85,74.81,74.83,81204.0,62.8766,62.8934,62.8598,62.8766,81204.0
2019-11-18 15:00:00,74.83,74.87,74.82,74.86,55766.0,62.8766,62.9102,62.8682,62.9018,55766.0
2019-11-18 15:05:00,74.86,74.91,74.8,74.91,127384.0,62.9018,62.9438,62.8514,62.9438,127384.0
2019-11-18 15:10:00,74.91,74.94,74.84,74.88,114898.0,62.9438,62.969,62.885,62.9186,114898.0
2019-11-18 15:15:00,74.88,74.91,74.86,74.88,65729.0,62.9186,62.9438,62.9018,62.9186,65729.0
2019-11-18 15:20:00,74.87,75.01,74.87,75.0,74929.0,62.9102,63.0279,62.9102,63.0195,74929.0
2019-11-18 15:25:00,74.99,75.12,74.99,75.05,150699.0,63.0111,63.1203,63.0111,63.0615,150699.0
2019-11-18 15:30:00,75.04,75.08,74.95,75.01,61031.0,63.0531,63.0867,62.9774,63.0279,61031.0
2019-11-18 15:35:00,75.01,75.03,74.98,75.01,60783.0,63.0279,63.0447,63.0027,63.0279,60783.0
2019-11-18 15:40:00,75.0,75.05,75.0,75.03,62140.0,63.0195,63.0615,63.0195,63.0447,62140.0
2019-11-18 15:45:00,75.03,75.06,75.01,75.05,66706.0,63.0447,63.0699,63.0279,63.0615,66706.0
2019-11-18 15:50:00,75.04,75.09,75.0,75.09,134845.0,63.0531,63.0951,63.0195,63.0951,134845.0
2019-11-18 15:55:00,75.09,75.13,75.05,75.09,203435.0,63.0951,63.1287,63.0615,63.0951,203435.0
2019-11-19 09:30:00,75.28,75.38,75.21,75.21,174112.0,63.2547,63.3388,63.1959,63.1959,174112.0
2019-11-19 09:35:00,75.2,75.2,74.96,75.01,98065.0,63.1875,63.1875,62.9858,63.0279,98065.0
2019-11-19 09:40:00,75.02,75.09,74.97,74.98,55851.0,63.0363,63.0951,62.9942,63.0027,55851.0
2019-11-19 09:45:00,74.97,74.98,74.82,74.9,85159.0,62.9942,63.0027,62.8682,62.9354,85159.0
2019-11-19 09:50:00,74.9,75.03,74.82,74.97,76469.0,62.9354,63.0447,62.8682,62.9942,76469.0
2019-11-19 09:55:00,74.97,75.11,74.94,74.98,68226.0,62.9942,63.1119,62.969,63.0027,68226.0
2019-11-19 10:00:00,74.95,75.04,74.54,74.59,117893.0,62.9774,63.0531,62.6329,62.6749,117893.0
2019-11-19 10:05:00,74.58,74.75,74.47,74.74,64729.0,62.6665,62.8094,62.5741,62.801,64729.0
2019-11-19 10:10:00,74.76,74.84,74.56,74.58,54490.0,62.8178,62.885,62.6497,62.6665,54490.0
2019-11-19 10:15:00,74.57,74.6,74.46,74.5,61836.0,62.6581,62.6834,62.5657,62.5993,61836.0
2019-11-19 10:20:00,74.51,74.6,74.5,74.59,58251.0,62.6077,62.6834,62.5993,62.6749,58251.0
2019-11-19 10:25:00,74.59,74.73,74.58,74.72,60150.0,62.6749,62.7926,62.6665,62.7842,60150.0
2019-11-19 10:30:00,74.72,74.75,74.61,74.66,41085.0,62.7842,62.8094,62.6918,62.7338,41085.0
2019-11-19 10:35:00,74.65,74.79,74.63,74.78,50784.0,62.7254,62.843,62.7086,62.8346,50784.0
2019-11-19 10:40:00,74.78,74.83,74.71,74.75,36876.0,62.8346,62.8766,62.7758,62.8094,36876.0
2019-11-19 10:45:00,74.76,74.77,74.66,74.66,27167.0,62.8178,62.8262,62.7338,62.7338,27167.0
2019-11-19 10:50:00,74.67,74.76,74.65,74.75,59722.0,62.7422,62.8178,62.7254,62.8094,59722.0
2019-11-19 10:55:00,74.75,74.8,74.68,74.73,27273.0,62.8094,62.8514,62.7506,62.7926,27273.0
2019-11-19 11:00:00,74.74,74.83,74.72,74.8,27913.0,62.801,62.8766,62.7842,62.8514,27913.0
2019-11-19 11:05:00,74.8,74.81,74.73,74.76,29371.0,62.8514,62.8598,62.7926,62.8178,29371.0
2019-11-19 11:10:00,74.76,74.91,74.76,74.91,35409.0,62.8178,62.9438,62.8178,62.9438,35409.0
2019-11-19 11:15:00,74.92,75.02,74.88,75.01,139069.0,62.9522,63.0363,62.9186,63.0279,139069.0
2019-11-19 11:20:00,75.01,75.01,74.87,74.91,45436.0,63.0279,63.0279,62.9102,62.9438,45436.0
2019-11-19 11:25:00,74.91,75.0,74.9,74.98,36983.0,62.9438,63.0195,62.9354,63.0027,36983.0
2019-11-19 11:30:00,74.98,75.0,74.94,74.96,36518.0,63.0027,63.0195,62.969,62.9858,36518.0
2019-11-19 11:35:00,74.97,75.14,74.95,75.05,69570.0,62.9942,63.1371,62.9774,63.0615,69570.0
2019-11-19 11:40:00,75.06,75.11,74.93,74.96,58261.0,63.0699,63.1119,62.9606,62.9858,58261.0
2019-11-19 11:45:00,74.96,75.0,74.93,74.96,36228.0,62.9858,63.0195,62.9606,62.9858,36228.0
2019-11-19 11:50:00,74.95,74.98,74.88,74.97,70705.0,62.9774,63.0027,62.9186,62.9942,70705.0
2019-11-19 11:55:00,74.98,75.03,74.94,75.01,27091.0,63.0027,63.0447,62.969,63.0279,27091.0
2019-11-19 12:00:00,75.01,75.03,74.91,74.97,37174.0,63.0279,63.0447,62.9438,62.9942,37174.0
2019-11-19 12:05:00,74.96,74.99,74.85,74.99,60046.0,62.9858,63.0111,62.8934,63.0111,60046.0
2019-11-19 12:10:00,74.99,75.08,74.97,75.06,61266.0,63.0111,63.0867,62.9942,63.0699,61266.0
2019-11-19 12:15:00,75.07,75.07,75.01,75.05,30986.0,63.0783,63.0783,63.0279,63.0615,30986.0
2019-11-19 12:20:00,75.05,75.16,75.03,75.12,35889.0,63.0615,63.1539,63.0447,63.1203,35889.0
2019-11-19 12:25:00,75.12,75.16,75.11,75.15,46713.0,63.1203,63.1539,63.1119,63.1455,46713.0
2019-11-19 12:30:00,75.15,75.22,75.13,75.2,63756.0,63.1455,63.2043,63.1287,63.1875,63756.0
2019-11-19 12:35:00,75.2,75.22,75.16,75.2,48575.0,63.1875,63.2043,63.1539,63.1875,48575.0
2019-11-19 12:40:00,75.2,75.26,75.17,75.18,45428.0,63.1875,63.2379,63.1623,63.1707,45428.0
2019-11-19 12:45:00,75.19,75.25,75.1,75.22,69652.0,63.1791,63.2295,63.1035,63.2043,69652.0
2019-11-19 12:50:00,75.21,75.24,75.11,75.13,39468.0,63.1959,63.2211,63.1119,63.1287,39468.0
2019-11-19 12:55:00,75.13,75.19,75.12,75.13,43303.0,63.1287,63.1791,63.1203,63.1287,43303.0
2019-11-19 13:00:00,75.14,75.18,75.11,75.12,60131.0,63.1371,63.1707,63.1119,63.1203,60131.0
2019-11-19 13:05:00,75.11,75.12,75.03,75.09,48889.0,63.1119,63.1203,63.0447,63.0951,48889.0
2019-11-19 13:10:00,75.09,75.14,75.07,75.14,26859.0,63.0951,63.1371,63.0783,63.1371,26859.0
2019-11-19 13:15:00,75.13,75.19,75.12,75.18,23535.0,63.1287,63.1791,63.1203,63.1707,23535.0
2019-11-19 13:20:00,75.19,75.23,75.05,75.07,53485.0,63.1791,63.2127,63.0615,63.0783,53485.0
2019-11-19 13:25:00,75.07,75.17,75.07,75.15,28914.0,63.0783,63.1623,63.0783,63.1455,28914.0
2019-11-19 13:30:00,75.16,75.18,75.14,75.17,27085.0,63.1539,63.1707,63.1371,63.1623,27085.0
2019-11-19 13:35:00,75.17,75.19,75.14,75.19,30539.0,63.1623,63.1791,63.1371,63.1791,30539.0
2019-11-19 13:40:00,75.2,75.26,75.15,75.2,67485.0,63.1875,63.2379,63.1455,63.1875,67485.0
2019-11-19 13:45:00,75.2,75.23,75.17,75.23,36948.0,63.1875,63.2127,63.1623,63.2127,36948.0
2019-11-19 13:50:00,75.23,75.23,75.17,75.18,42738.0,63.2127,63.2127,63.1623,63.1707,42738.0
2019-11-19 13:55:00,75.17,75.21,75.13,75.2,56215.0,63.1623,63.1959,63.1287,63.1875,56215.0
2019-11-19 14:00:00,75.21,75.27,75.21,75.25,62470.0,63.1959,63.2463,63.1959,63.2295,62470.0
2019-11-19 14:05:00,75.24,75.25,75.17,75.19,106295.0,63.2211,63.2295,63.1623,63.1791,106295.0
2019-11-19 14:10:00,75.2,75.23,75.19,75.21,34819.0,63.1875,63.2127,63.1791,63.1959,34819.0
2019-11-19 14:15:00,75.2,75.23,75.19,75.21,67349.0,63.1875,63.2127,63.1791,63.1959,67349.0
2019-11-19 14:20:00,75.21,75.28,75.19,75.26,81690.0,63.1959,63.2547,63.1791,63.2379,81690.0
2019-11-19 14:25:00,75.27,75.28,75.24,75.25,38446.0,63.2463,63.2547,63.2211,63.2295,38446.0
2019-11-19 14:30:00,75.25,75.29,75.24,75.25,58752.0,63.2295,63.2631,63.2211,63.2295,58752.0
2019-11-19 14:35:00,75.26,75.31,75.23,75.3,43491.0,63.2379,63.2799,63.2127,63.2715,43491.0
2019-11-19 14:40:00,75.29,75.32,75.24,75.31,101710.0,63.2631,63.2883,63.2211,63.2799,101710.0
2019-11-19 14:45:00,75.32,75.4,75.31,75.36,75076.0,63.2883,63.3556,63.2799,63.3219,75076.0
2019-11-19 14:50:00,75.35,75.38,75.27,75.28,39813.0,63.3135,63.3388,63.2463,63.2547,39813.0
2019-11-19 14:55:00,75.28,75.31,75.24,75.26,41186.0,63.2547,63.2799,63.2211,63.2379,41186.0
2019-11-19 15:00:00,75.26,75.3,75.25,75.29,24094.0,63.2379,63.2715,63.2295,63.2631,24094.0
2019-11-19 15:05:00,75.28,75.36,75.28,75.33,41436.0,63.2547,63.3219,63.2547,63.2967,41436.0
2019-11-19 15:10:00,75.32,75.39,75.3,75.32,88735.0,63.2883,63.3472,63.2715,63.2883,88735.0
2019-11-19 15:15:00,75.32,75.33,75.29,75.3,65740.0,63.2883,63.2967,63.2631,63.2715,65740.0
2019-11-19 15:20:00,75.3,75.33,75.26,75.29,58046.0,63.2715,63.2967,63.2379,63.2631,58046.0
2019-11-19 15:25:00,75.28,75.32,75.26,75.28,43190.0,63.2547,63.2883,63.2379,63.2547,43190.0
2019-11-19 15:30:00,75.28,75.4,75.27,75.39,83369.0,63.2547,63.3556,63.2463,63.3472,83369.0
2019-11-19 15:35:00,75.4,75.47,75.37,75.44,116178.0,63.3556,63.4144,63.3304,63.3892,116178.0
2019-11-19 15:40:00,75.43,75.45,75.38,75.39,68932.0,63.3808,63.3976,63.3388,63.3472,68932.0
2019-11-19 15:45:00,75.39,75.4,75.3,75.32,73646.0,63.3472,63.3556,63.2715,63.2883,73646.0
2019-11-19 15:50:00,75.33,75.36,75.29,75.32,144100.0,63.2967,63.3219,63.2631,63.2883,144100.0
2019-11-19 15:55:00,75.32,75.38,75.28,75.35,295000.0,63.2883,63.3388,63.2547,63.3135,295000.0
2019-11-20 09:30:00,75.25,75.35,75.13,75.2,167586.0,63.2295,63.3135,63.1287,63.1875,167586.0
2019-11-20 09:35:00,75.18,75.2,75.02,75.19,66205.0,63.1707,63.1875,63.0363,63.1791,66205.0
2019-11-20 09:40:00,75.16,75.24,75.03,75.13,86820.0,63.1539,63.2211,63.0447,63.1287,86820.0
2019-11-20 09:45:00,75.15,75.23,75.1,75.14,35301.0,63.1455,63.2127,63.1035,63.1371,35301.0
2019-11-20 09:50:00,75.15,75.17,75.07,75.1,46410.0,63.1455,63.1623,63.0783,63.1035,46410.0
2019-11-20 09:55:00,75.11,75.15,75.04,75.04,35868.0,63.1119,63.1455,63.0531,63.0531,35868.0
2019-11-20 10:00:00,75.05,75.16,75.05,75.12,31130.0,63.0615,63.1539,63.0615,63.1203,31130.0
2019-11-20 10:05:00,75.13,75.37,75.12,75.37,52240.0,63.1287,63.3304,63.1203,63.3304,52240.0
2019-11-20 10:10:00,75.35,75.46,75.34,75.42,39887.0,63.3135,63.406,63.3051,63.3724,39887.0
2019-11-20 10:15:00,75.43,75.49,75.37,75.4,87968.0,63.3808,63.4312,63.3304,63.3556,87968.0
2019-11-20 10:20:00,75.42,75.43,75.27,75.33,32652.0,63.3724,63.3808,63.2463,63.2967,32652.0
2019-11-20 10:25:00,75.34,75.36,75.28,75.31,57621.0,63.3051,63.3219,63.2547,63.2799,57621.0
2019-11-20 10:30:00,75.31,75.39,75.28,75.33,28457.0,63.2799,63.3472,63.2547,63.2967,28457.0
2019-11-20 10:35:00,75.34,75.41,75.3,75.35,39251.0,63.3051,63.364,63.2715,63.3135,39251.0
2019-11-20 10:40:00,75.35,75.39,75.31,75.38,32599.0,63.3135,63.3472,63.2799,63.3388,32599.0
2019-11-20 10:45:00,75.39,75.48,75.39,75.44,38499.0,63.3472,63.4228,63.3472,63.3892,38499.0
2019-11-20 10:50:00,75.44,75.49,75.41,75.48,36898.0,63.3892,63.4312,63.364,63.4228,36898.0
2019-11-20 10:55:00,75.48,75.49,75.32,75.45,122958.0,63.4228,63.4312,63.2883,63.3976,122958.0
2019-11-20 11:00:00,75.45,75.48,75.44,75.47,76468.0,63.3976,63.4228,63.3892,63.4144,76468.0
2019-11-20 11:05:00,75.48,75.48,75.3,75.31,39642.0,63.4228,63.4228,63.2715,63.2799,39642.0
2019-11-20 11:10:00,75.3,75.31,75.21,75.25,59148.0,63.2715,63.2799,63.1959,63.2295,59148.0
2019-11-20 11:15:00,75.25,75.43,75.25,75.37,27905.0,63.2295,63.3808,63.2295,63.3304,27905.0
2019-11-20 11:20:00,75.37,75.44,75.37,75.41,33313.0,63.3304,63.3892,63.3304,63.364,33313.0
2019-11-20 11:25:00,75.4,75.42,75.27,75.3,42683.0,63.3556,63.3724,63.2463,63.2715,42683.0
2019-11-20 11:30:00,75.3,75.37,75.22,75.37,76103.0,63.2715,63.3304,63.2043,63.3304,76103.0
2019-11-20 11:35:00,75.37,75.4,75.3,75.36,38857.0,63.3304,63.3556,63.2715,63.3219,38857.0
2019-11-20 11:40:00,75.37,75.38,75.3,75.36,96165.0,63.3304,63.3388,63.2715,63.3219,96165.0
2019-11-20 11:45:00,75.36,75.42,75.35,75.39,48474.0,63.3219,63.3724,63.3135,63.3472,48474.0
2019-11-20 11:50:00,75.38,75.39,75.27,75.27,31973.0,63.3388,63.3472,63.2463,63.2463,31973.0
2019-11-20 11:55:00,75.27,75.3,75.23,75.26,43170.0,63.2463,63.2715,63.2127,63.2379,43170.0
2019-11-20 12:00:00,75.25,75.25,75.19,75.2,25509.0,63.2295,63.2295,63.1791,63.1875,25509.0
2019-11-20 12:05:00,75.2,75.21,75.05,75.08,58844.0,63.1875,63.1959,63.0615,63.0867,58844.0
2019-11-20 12:10:00,75.09,75.09,75.03,75.06,36558.0,63.0951,63.0951,63.0447,63.0699,36558.0
2019-11-20 12:15:00,75.06,75.08,75.03,75.05,32510.0,63.0699,63.0867,63.0447,63.0615,32510.0
2019-11-20 12:20:00,75.05,75.07,75.02,75.03,88105.0,63.0615,63.0783,63.0363,63.0447,88105.0
2019-11-20 12:25:00,75.03,75.07,75.0,75.02,56114.0,63.0447,63.0783,63.0195,63.0363,56114.0
2019-11-20 12:30:00,75.02,75.07,75.01,75.07,48964.0,63.0363,63.0783,63.0279,63.0783,48964.0
2019-11-20 12:35:00,75.06,75.08,75.04,75.08,25949.0,63.0699,63.0867,63.0531,63.0867,25949.0
2019-11-20 12:40:00,75.08,75.11,75.07,75.09,48539.0,63.0867,63.1119,63.0783,63.0951,48539.0
2019-11-20 12:45:00,75.1,75.11,75.08,75.1,21422.0,63.1035,63.1119,63.0867,63.1035,21422.0
2019-11-20 12:50:00,75.09,75.1,75.03,75.07,27177.0,63.0951,63.1035,63.0447,63.0783,27177.0
2019-11-20 12:55:00,75.06,75.07,74.8,74.95,161566.0,63.0699,63.0783,62.8514,62.9774,161566.0
2019-11-20 13:00:00,74.97,74.97,74.83,74.83,46558.0,62.9942,62.9942,62.8766,62.8766,46558.0
2019-11-20 13:05:00,74.83,74.83,74.75,74.77,60175.0,62.8766,62.8766,62.8094,62.8262,60175.0
2019-11-20 13:10:00,74.75,74.79,74.66,74.68,47635.0,62.8094,62.843,62.7338,62.7506,47635.0
2019-11-20 13:15:00,74.67,74.69,74.56,74.59,69619.0,62.7422,62.759,62.6497,62.6749,69619.0
2019-11-20 13:20:00,74.57,74.59,74.44,74.45,83660.0,62.6581,62.6749,62.5489,62.5573,83660.0
2019-11-20 13:25:00,74.46,74.54,74.43,74.45,58300.0,62.5657,62.6329,62.5405,62.5573,58300.0
2019-11-20 13:30:00,74.45,74.46,74.37,74.4,54160.0,62.5573,62.5657,62.4901,62.5153,54160.0
2019-11-20 13:35:00,74.4,74.41,74.34,74.35,50987.0,62.5153,62.5237,62.4649,62.4733,50987.0
2019-11-20 13:40:00,74.34,74.39,74.34,74.35,55443.0,62.4649,62.5069,62.4649,62.4733,55443.0
2019-11-20 13:45:00,74.35,74.46,74.34,74.45,53271.0,62.4733,62.5657,62.4649,62.5573,53271.0
2019-11-20 13:50:00,74.45,74.59,74.44,74.5,111821.0,62.5573,62.6749,62.5489,62.5993,111821.0
2019-11-20 13:55:00,74.49,74.52,74.45,74.48,44745.0,62.5909,62.6161,62.5573,62.5825,44745.0
2019-11-20 14:00:00,74.48,74.5,74.45,74.45,37821.0,62.5825,62.5993,62.5573,62.5573,37821.0
2019-11-20 14:05:00,74.45,74.49,74.42,74.47,45807.0,62.5573,62.5909,62.5321,62.5741,45807.0
2019-11-20 14:10:00,74.47,74.59,74.47,74.56,69995.0,62.5741,62.6749,62.5741,62.6497,69995.0
2019-11-20 14:15:00,74.55,74.59,74.53,74.58,60338.0,62.6413,62.6749,62.6245,62.6665,60338.0
2019-11-20 14:20:00,74.58,74.62,74.58,74.62,41505.0,62.6665,62.7002,62.6665,62.7002,41505.0
2019-11-20 14:25:00,74.62,74.7,74.62,74.68,38583.0,62.7002,62.7674,62.7002,62.7506,38583.0
2019-11-20 14:30:00,74.68,74.76,74.67,74.76,67306.0,62.7506,62.8178,62.7422,62.8178,67306.0
2019-11-20 14:35:00,74.76,74.83,74.74,74.81,31823.0,62.8178,62.8766,62.801,62.8598,31823.0
2019-11-20 14:40:00,74.82,74.84,74.81,74.83,27538.0,62.8682,62.885,62.8598,62.8766,27538.0
2019-11-20 14:45:00,74.83,74.83,74.75,74.8,39550.0,62.8766,62.8766,62.8094,62.8514,39550.0
2019-11-20 14:50:00,74.79,74.85,74.79,74.83,36457.0,62.843,62.8934,62.843,62.8766,36457.0
2019-11-20 14:55:00,74.83,74.89,74.83,74.83,45798.0,62.8766,62.927,62.8766,62.8766,45798.0
2019-11-20 15:00:00,74.84,74.88,74.84,74.87,33653.0,62.885,62.9186,62.885,62.9102,33653.0
2019-11-20 15:05:00,74.86,74.97,74.85,74.97,56045.0,62.9018,62.9942,62.8934,62.9942,56045.0
2019-11-20 15:10:00,74.96,74.97,74.93,74.96,38866.0,62.9858,62.9942,62.9606,62.9858,38866.0
2019-11-20 15:15:00,74.95,74.97,74.89,74.9,44176.0,62.9774,62.9942,62.927,62.9354,44176.0
2019-11-20 15:20:00,74.9,74.93,74.84,74.93,37076.0,62.9354,62.9606,62.885,62.9606,37076.0
2019-11-20 15:25:00,74.92,74.94,74.88,74.89,27213.0,62.9522,62.969,62.9186,62.927,27213.0
2019-11-20 15:30:00,74.88,74.9,74.86,74.89,31401.0,62.9186,62.9354,62.9018,62.927,31401.0
2019-11-20 15:35:00,74.89,74.91,74.81,74.83,58769.0,62.927,62.9438,62.8598,62.8766,58769.0
2019-11-20 15:40:00,74.83,74.97,74.82,74.97,46032.0,62.8766,62.9942,62.8682,62.9942,46032.0
2019-11-20 15:45:00,74.97,75.01,74.95,74.99,83839.0,62.9942,63.0279,62.9774,63.0111,83839.0
2019-11-20 15:50:00,75.01,75.02,74.93,74.95,104314.0,63.0279,63.0363,62.9606,62.9774,104314.0
2019-11-20 15:55:00,74.95,75.02,74.84,74.92,262925.0,62.9774,63.0363,62.885,62.9522,262925.0
2019-11-21 09:30:00,74.87,74.98,74.47,74.59,165014.0,62.9102,63.0027,62.5741,62.6749,165014.0
2019-11-21 09:35:00,74.58,74.75,74.41,74.41,55536.0,62.6665,62.8094,62.5237,62.5237,55536.0
2019-11-21 09:40:00,74.42,74.74,74.39,74.57,43557.0,62.5321,62.801,62.5069,62.6581,43557.0
2019-11-21 09:45:00,74.57,74.63,74.42,74.51,38834.0,62.6581,62.7086,62.5321,62.6077,38834.0
2019-11-21 09:50:00,74.48,74.8,74.46,74.64,40077.0,62.5825,62.8514,62.5657,62.717,40077.0
2019-11-21 09:55:00,74.69,74.78,74.6,74.71,23664.0,62.759,62.8346,62.6834,62.7758,23664.0
2019-11-21 10:00:00,74.71,74.81,74.64,74.68,38545.0,62.7758,62.8598,62.717,62.7506,38545.0
2019-11-21 10:05:00,74.67,74.71,74.61,74.63,25801.0,62.7422,62.7758,62.6918,62.7086,25801.0
2019-11-21 10:10:00,74.62,74.65,74.53,74.57,21055.0,62.7002,62.7254,62.6245,62.6581,21055.0
2019-11-21 10:15:00,74.56,74.6,74.42,74.46,27417.0,62.6497,62.6834,62.5321,62.5657,27417.0
2019-11-21 10:20:00,74.47,74.48,74.16,74.28,88351.0,62.5741,62.5825,62.3136,62.4145,88351.0
2019-11-21 10:25:00,74.28,74.39,74.21,74.33,49642.0,62.4145,62.5069,62.3557,62.4565,49642.0
2019-11-21 10:30:00,74.35,74.52,74.35,74.5,38863.0,62.4733,62.6161,62.4733,62.5993,38863.0
2019-11-21 10:35:00,74.49,74.57,74.48,74.55,46798.0,62.5909,62.6581,62.5825,62.6413,46798.0
2019-11-21 10:40:00,74.56,74.65,74.56,74.61,40637.0,62.6497,62.7254,62.6497,62.6918,40637.0
2019-11-21 10:45:00,74.61,74.72,74.58,74.62,47298.0,62.6918,62.7842,62.6665,62.7002,47298.0
2019-11-21 10:50:00,74.62,74.71,74.61,74.69,50601.0,62.7002,62.7758,62.6918,62.759,50601.0
2019-11-21 10:55:00,74.69,74.82,74.68,74.8,52733.0,62.759,62.8682,62.7506,62.8514,52733.0
2019-11-21 11:00:00,74.81,74.82,74.63,74.64,100729.0,62.8598,62.8682,62.7086,62.717,100729.0
2019-11-21 11:05:00,74.65,74.71,74.61,74.67,23129.0,62.7254,62.7758,62.6918,62.7422,23129.0
2019-11-21 11:10:00,74.7,74.7,74.58,74.6,20835.0,62.7674,62.7674,62.6665,62.6834,20835.0
2019-11-21 11:15:00,74.59,74.6,74.55,74.57,22138.0,62.6749,62.6834,62.6413,62.6581,22138.0
2019-11-21 11:20:00,74.56,74.77,74.56,74.72,163213.0,62.6497,62.8262,62.6497,62.7842,163213.0
2019-11-21 11:25:00,74.73,74.79,74.65,74.65,47058.0,62.7926,62.843,62.7254,62.7254,47058.0
2019-11-21 11:30:00,74.67,74.88,74.67,74.8,59450.0,62.7422,62.9186,62.7422,62.8514,59450.0
2019-11-21 11:35:00,74.82,74.88,74.78,74.86,19959.0,62.8682,62.9186,62.8346,62.9018,19959.0
2019-11-21 11:40:00,74.86,74.88,74.78,74.87,27878.0,62.9018,62.9186,62.8346,62.9102,27878.0
2019-11-21 11:45:00,74.87,74.93,74.86,74.92,24702.0,62.9102,62.9606,62.9018,62.9522,24702.0
2019-11-21 11:50:00,74.93,74.99,74.87,74.92,37104.0,62.9606,63.0111,62.9102,62.9522,37104.0
2019-11-21 11:55:00,74.92,74.95,74.87,74.9,49729.0,62.9522,62.9774,62.9102,62.9354,49729.0
2019-11-21 12:00:00,74.88,75.0,74.88,75.0,35005.0,62.9186,63.0195,62.9186,63.0195,35005.0
2019-11-21 12:05:00,75.0,75.08,74.99,75.07,47798.0,63.0195,63.0867,63.0111,63.0783,47798.0
2019-11-21 12:10:00,75.07,75.12,75.06,75.08,121502.0,63.0783,63.1203,63.0699,63.0867,121502.0
2019-11-21 12:15:00,75.09,75.12,75.04,75.09,38150.0,63.0951,63.1203,63.0531,63.0951,38150.0
2019-11-21 12:20:00,75.09,75.17,75.06,75.14,52064.0,63.0951,63.1623,63.0699,63.1371,52064.0
2019-11-21 12:25:00,75.14,75.17,75.11,75.14,29482.0,63.1371,63.1623,63.1119,63.1371,29482.0
2019-11-21 12:30:00,75.14,75.15,75.1,75.1,53776.0,63.1371,63.1455,63.1035,63.1035,53776.0
2019-11-21 12:35:00,75.1,75.24,75.07,75.23,100430.0,63.1035,63.2211,63.0783,63.2127,100430.0
2019-11-21 12:40:00,75.22,75.28,75.21,75.23,32262.0,63.2043,63.2547,63.1959,63.2127,32262.0
2019-11-21 12:45:00,75.23,75.27,75.07,75.07,29474.0,63.2127,63.2463,63.0783,63.0783,29474.0
2019-11-21 12:50:00,75.07,75.09,75.03,75.08,23210.0,63.0783,63.0951,63.0447,63.0867,23210.0
2019-11-21 12:55:00,75.07,75.11,75.06,75.08,17830.0,63.0783,63.1119,63.0699,63.0867,17830.0
2019-11-21 13:00:00,75.08,75.12,75.03,75.11,25281.0,63.0867,63.1203,63.0447,63.1119,25281.0
2019-11-21 13:05:00,75.1,75.14,75.07,75.07,25413.0,63.1035,63.1371,63.0783,63.0783,25413.0
2019-11-21 13:10:00,75.08,75.09,75.02,75.07,21624.0,63.0867,63.0951,63.0363,63.0783,21624.0
2019-11-21 13:15:00,75.07,75.1,75.05,75.08,13631.0,63.0783,63.1035,63.0615,63.0867,13631.0
2019-11-21 13:20:00,75.09,75.09,75.02,75.02,12321.0,63.0951,63.0951,63.0363,63.0363,12321.0
2019-11-21 13:25:00,75.02,75.06,75.02,75.02,14280.0,63.0363,63.0699,63.0363,63.0363,14280.0
2019-11-21 13:30:00,75.03,75.08,75.03,75.07,9254.0,63.0447,63.0867,63.0447,63.0783,9254.0
2019-11-21 13:35:00,75.08,75.08,74.97,74.98,40751.0,63.0867,63.0867,62.9942,63.0027,40751.0
2019-11-21 13:40:00,74.98,75.03,74.97,75.02,37991.0,63.0027,63.0447,62.9942,63.0363,37991.0
2019-11-21 13:45:00,75.02,75.04,74.99,75.0,19447.0,63.0363,63.0531,63.0111,63.0195,19447.0
2019-11-21 13:50:00,75.0,75.07,74.99,75.03,17453.0,63.0195,63.0783,63.0111,63.0447,17453.0
2019-11-21 13:55:00,75.03,75.05,75.0,75.04,12078.0,63.0447,63.0615,63.0195,63.0531,12078.0
2019-11-21 14:00:00,75.05,75.06,74.92,74.94,21208.0,63.0615,63.0699,62.9522,62.969,21208.0
2019-11-21 14:05:00,74.94,75.07,74.92,75.04,34060.0,62.969,63.0783,62.9522,63.0531,34060.0
2019-11-21 14:10:00,75.04,75.07,74.98,75.06,25135.0,63.0531,63.0783,63.0027,63.0699,25135.0
2019-11-21 14:15:00,75.05,75.08,75.05,75.07,16705.0,63.0615,63.0867,63.0615,63.0783,16705.0
2019-11-21 14:20:00,75.08,75.09,75.04,75.09,17593.0,63.0867,63.0951,63.0531,63.0951,17593.0
2019-11-21 14:25:00,75.09,75.1,75.02,75.06,18452.0,63.0951,63.1035,63.0363,63.0699,18452.0
2019-11-21 14:30:00,75.07,75.15,75.06,75.14,19369.0,63.0783,63.1455,63.0699,63.1371,19369.0
2019-11-21 14:35:00,75.15,75.17,75.12,75.13,25820.0,63.1455,63.1623,63.1203,63.1287,25820.0
2019-11-21 14:40:00,75.12,75.15,75.05,75.06,35547.0,63.1203,63.1455,63.0615,63.0699,35547.0
2019-11-21 14:45:00,75.05,75.1,75.02,75.08,44026.0,63.0615,63.1035,63.0363,63.0867,44026.0
2019-11-21 14:50:00,75.08,75.08,74.97,74.97,35548.0,63.0867,63.0867,62.9942,62.9942,35548.0
2019-11-21 14:55:00,74.98,75.12,74.98,75.04,26741.0,63.0027,63.1203,63.0027,63.0531,26741.0
2019-11-21 15:00:00,75.06,75.13,75.05,75.06,26611.0,63.0699,63.1287,63.0615,63.0699,26611.0
2019-11-21 15:05:00,75.06,75.06,74.96,75.02,31636.0,63.0699,63.0699,62.9858,63.0363,31636.0
2019-11-21 15:10:00,75.01,75.03,74.98,74.98,24258.0,63.0279,63.0447,63.0027,63.0027,24258.0
2019-11-21 15:15:00,74.98,75.02,74.95,75.0,23184.0,63.0027,63.0363,62.9774,63.0195,23184.0
2019-11-21 15:20:00,75.0,75.0,74.9,74.95,46704.0,63.0195,63.0195,62.9354,62.9774,46704.0
2019-11-21 15:25:00,74.96,74.98,74.9,74.92,20399.0,62.9858,63.0027,62.9354,62.9522,20399.0
2019-11-21 15:30:00,74.92,74.99,74.92,74.95,27044.0,62.9522,63.0111,62.9522,62.9774,27044.0
2019-11-21 15:35:00,74.95,74.96,74.9,74.94,29142.0,62.9774,62.9858,62.9354,62.969,29142.0
2019-11-21 15:40:00,74.95,75.01,74.91,74.99,36942.0,62.9774,63.0279,62.9438,63.0111,36942.0
2019-11-21 15:45:00,75.0,75.0,74.92,74.94,39496.0,63.0195,63.0195,62.9522,62.969,39496.0
2019-11-21 15:50:00,74.93,74.93,74.83,74.9,90857.0,62.9606,62.9606,62.8766,62.9354,90857.0
2019-11-21 15:55:00,74.9,75.02,74.89,74.95,207332.0,62.9354,63.0363,62.927,62.9774,207332.0
2019-11-22 09:30:00,75.28,75.7,75.11,75.5,188611.0,63.2547,63.6076,63.1119,63.4396,188611.0
2019-11-22 09:35:00,75.53,75.53,75.31,75.32,66662.0,63.4648,63.4648,63.2799,63.2883,66662.0
2019-11-22 09:40:00,75.3,75.52,75.27,75.48,38731.0,63.2715,63.4564,63.2463,63.4228,38731.0
2019-11-22 09:45:00,75.5,75.65,75.44,75.46,118027.0,63.4396,63.5656,63.3892,63.406,118027.0
2019-11-22 09:50:00,75.47,75.68,75.47,75.67,68388.0,63.4144,63.5908,63.4144,63.5824,68388.0
2019-11-22 09:55:00,75.67,75.67,75.42,75.42,55258.0,63.5824,63.5824,63.3724,63.3724,55258.0
2019-11-22 10:00:00,75.42,75.55,75.41,75.51,36892.0,63.3724,63.4816,63.364,63.448,36892.0
2019-11-22 10:05:00,75.51,75.54,75.41,75.48,38758.0,63.448,63.4732,63.364,63.4228,38758.0
2019-11-22 10:10:00,75.49,75.51,75.27,75.37,52498.0,63.4312,63.448,63.2463,63.3304,52498.0
2019-11-22 10:15:00,75.37,75.48,75.35,75.38,80741.0,63.3304,63.4228,63.3135,63.3388,80741.0
2019-11-22 10:20:00,75.37,75.44,75.29,75.43,57156.0,63.3304,63.3892,63.2631,63.3808,57156.0
2019-11-22 10:25:00,75.42,75.59,75.42,75.5,35786.0,63.3724,63.5152,63.3724,63.4396,35786.0
2019-11-22 10:30:00,75.5,75.54,75.44,75.45,55660.0,63.4396,63.4732,63.3892,63.3976,55660.0
2019-11-22 10:35:00,75.45,75.45,75.25,75.28,95749.0,63.3976,63.3976,63.2295,63.2547,95749.0
2019-11-22 10:40:00,75.29,75.44,75.28,75.34,29712.0,63.2631,63.3892,63.2547,63.3051,29712.0
2019-11-22 10:45:00,75.35,75.39,75.25,75.26,33013.0,63.3135,63.3472,63.2295,63.2379,33013.0
2019-11-22 10:50:00,75.26,75.28,75.16,75.18,51227.0,63.2379,63.2547,63.1539,63.1707,51227.0
2019-11-22 10:55:00,75.19,75.29,75.16,75.21,46758.0,63.1791,63.2631,63.1539,63.1959,46758.0
2019-11-22 11:00:00,75.2,75.25,75.13,75.15,47750.0,63.1875,63.2295,63.1287,63.1455,47750.0
2019-11-22 11:05:00,75.14,75.25,75.09,75.23,37476.0,63.1371,63.2295,63.0951,63.2127,37476.0
2019-11-22 11:10:00,75.24,75.25,75.13,75.15,57014.0,63.2211,63.2295,63.1287,63.1455,57014.0
2019-11-22 11:15:00,75.15,75.22,75.13,75.2,33043.0,63.1455,63.2043,63.1287,63.1875,33043.0
2019-11-22 11:20:00,75.19,75.22,75.13,75.22,26764.0,63.1791,63.2043,63.1287,63.2043,26764.0
2019-11-22 11:25:00,75.2,75.25,75.18,75.22,29341.0,63.1875,63.2295,63.1707,63.2043,29341.0
2019-11-22 11:30:00,75.21,75.21,75.11,75.14,34865.0,63.1959,63.1959,63.1119,63.1371,34865.0
2019-11-22 11:35:00,75.15,75.18,75.11,75.17,35054.0,63.1455,63.1707,63.1119,63.1623,35054.0
2019-11-22 11:40:00,75.17,75.2,75.13,75.13,54601.0,63.1623,63.1875,63.1287,63.1287,54601.0
2019-11-22 11:45:00,75.13,75.16,75.1,75.15,40347.0,63.1287,63.1539,63.1035,63.1455,40347.0
2019-11-22 11:50:00,75.16,75.18,75.15,75.16,25314.0,63.1539,63.1707,63.1455,63.1539,25314.0
2019-11-22 11:55:00,75.16,75.35,75.14,75.33,42735.0,63.1539,63.3135,63.1371,63.2967,42735.0
2019-11-22 12:00:00,75.34,75.36,75.27,75.27,31801.0,63.3051,63.3219,63.2463,63.2463,31801.0
2019-11-22 12:05:00,75.28,75.29,75.22,75.22,24084.0,63.2547,63.2631,63.2043,63.2043,24084.0
2019-11-22 12:10:00,75.21,75.3,75.2,75.2,35678.0,63.1959,63.2715,63.1875,63.1875,35678.0
2019-11-22 12:15:00,75.22,75.29,75.15,75.28,27550.0,63.2043,63.2631,63.1455,63.2547,27550.0
2019-11-22 12:20:00,75.28,75.34,75.26,75.33,21036.0,63.2547,63.3051,63.2379,63.2967,21036.0
2019-11-22 12:25:00,75.33,75.35,75.24,75.33,37098.0,63.2967,63.3135,63.2211,63.2967,37098.0
2019-11-22 12:30:00,75.34,75.35,75.3,75.31,59450.0,63.3051,63.3135,63.2715,63.2799,59450.0
2019-11-22 12:35:00,75.31,75.35,75.29,75.32,27317.0,63.2799,63.3135,63.2631,63.2883,27317.0
2019-11-22 12:40:00,75.33,75.41,75.33,75.41,17044.0,63.2967,63.364,63.2967,63.364,17044.0
2019-11-22 12:45:00,75.41,75.43,75.39,75.41,27831.0,63.364,63.3808,63.3472,63.364,27831.0
2019-11-22 12:50:00,75.4,75.44,75.39,75.42,30281.0,63.3556,63.3892,63.3472,63.3724,30281.0
2019-11-22 12:55:00,75.43,75.46,75.4,75.41,37034.0,63.3808,63.406,63.3556,63.364,37034.0
2019-11-22 13:00:00,75.41,75.43,75.4,75.41,22794.0,63.364,63.3808,63.3556,63.364,22794.0
2019-11-22 13:05:00,75.41,75.44,75.35,75.44,48752.0,63.364,63.3892,63.3135,63.3892,48752.0
2019-11-22 13:10:00,75.44,75.58,75.43,75.53,65581.0,63.3892,63.5068,63.3808,63.4648,65581.0
2019-11-22 13:15:00,75.53,75.53,75.41,75.42,43781.0,63.4648,63.4648,63.364,63.3724,43781.0
2019-11-22 13:20:00,75.42,75.45,75.37,75.4,40499.0,63.3724,63.3976,63.3304,63.3556,40499.0
2019-11-22 13:25:00,75.41,75.45,75.37,75.38,29865.0,63.364,63.3976,63.3304,63.3388,29865.0
2019-11-22 13:30:00,75.39,75.49,75.38,75.45,34646.0,63.3472,63.4312,63.3388,63.3976,34646.0
2019-11-22 13:35:00,75.45,75.55,75.43,75.49,76482.0,63.3976,63.4816,63.3808,63.4312,76482.0
2019-11-22 13:40:00,75.5,75.51,75.48,75.48,24046.0,63.4396,63.448,63.4228,63.4228,24046.0
2019-11-22 13:45:00,75.48,75.6,75.45,75.58,43196.0,63.4228,63.5236,63.3976,63.5068,43196.0
2019-11-22 13:50:00,75.57,75.62,75.55,75.62,26745.0,63.4984,63.5404,63.4816,63.5404,26745.0
2019-11-22 13:55:00,75.62,75.63,75.59,75.6,33539.0,63.5404,63.5488,63.5152,63.5236,33539.0
2019-11-22 14:00:00,75.6,75.61,75.5,75.5,46333.0,63.5236,63.532,63.4396,63.4396,46333.0
2019-11-22 14:05:00,75.51,75.59,75.5,75.51,39063.0,63.448,63.5152,63.4396,63.448,39063.0
2019-11-22 14:10:00,75.52,75.52,75.45,75.45,31429.0,63.4564,63.4564,63.3976,63.3976,31429.0
2019-11-22 14:15:00,75.45,75.49,75.42,75.44,38307.0,63.3976,63.4312,63.3724,63.3892,38307.0
2019-11-22 14:20:00,75.43,75.46,75.39,75.41,38702.0,63.3808,63.406,63.3472,63.364,38702.0
2019-11-22 14:25:00,75.41,75.41,75.37,75.39,29408.0,63.364,63.364,63.3304,63.3472,29408.0
2019-11-22 14:30:00,75.39,75.39,75.35,75.35,30584.0,63.3472,63.3472,63.3135,63.3135,30584.0
2019-11-22 14:35:00,75.36,75.36,75.33,75.35,27971.0,63.3219,63.3219,63.2967,63.3135,27971.0
2019-11-22 14:40:00,75.34,75.48,75.34,75.44,58233.0,63.3051,63.4228,63.3051,63.3892,58233.0
2019-11-22 14:45:00,75.45,75.46,75.41,75.42,24067.0,63.3976,63.406,63.364,63.3724,24067.0
2019-11-22 14:50:00,75.42,75.42,75.37,75.39,32595.0,63.3724,63.3724,63.3304,63.3472,32595.0
2019-11-22 14:55:00,75.39,75.41,75.35,75.38,52921.0,63.3472,63.364,63.3135,63.3388,52921.0
2019-11-22 15:00:00,75.38,75.41,75.36,75.37,34327.0,63.3388,63.364,63.3219,63.3304,34327.0
2019-11-22 15:05:00,75.36,75.37,75.35,75.36,34019.0,63.3219,63.3304,63.3135,63.3219,34019.0
2019-11-22 15:10:00,75.36,75.5,75.35,75.49,58644.0,63.3219,63.4396,63.3135,63.4312,58644.0
2019-11-22 15:15:00,75.49,75.51,75.46,75.48,24495.0,63.4312,63.448,63.406,63.4228,24495.0
2019-11-22 15:20:00,75.47,75.49,75.43,75.45,25753.0,63.4144,63.4312,63.3808,63.3976,25753.0
2019-11-22 15:25:00,75.45,75.46,75.41,75.44,24574.0,63.3976,63.406,63.364,63.3892,24574.0
2019-11-22 15:30:00,75.43,75.47,75.41,75.46,56066.0,63.3808,63.4144,63.364,63.406,56066.0
2019-11-22 15:35:00,75.45,75.47,75.4,75.45,55953.0,63.3976,63.4144,63.3556,63.3976,55953.0
2019-11-22 15:40:00,75.45,75.45,75.43,75.45,34106.0,63.3976,63.3976,63.3808,63.3976,34106.0
2019-11-22 15:45:00,75.44,75.46,75.4,75.41,59660.0,63.3892,63.406,63.3556,63.364,59660.0
2019-11-22 15:50:00,75.4,75.4,75.33,75.34,159658.0,63.3556,63.3556,63.2967,63.3051,159658.0
2019-11-22 15:55:00,75.34,75.37,75.26,75.31,311920.0,63.3051,63.3304,63.2379,63.2799,311920.0
2019-11-25 09:30:00,75.5,75.79,75.5,75.74,127004.0,63.4396,63.6833,63.4396,63.6412,127004.0
2019-11-25 09:35:00,75.73,75.76,75.59,75.68,36505.0,63.6328,63.6581,63.5152,63.5908,36505.0
2019-11-25 09:40:00,75.71,75.75,75.63,75.69,23354.0,63.616,63.6497,63.5488,63.5992,23354.0
2019-11-25 09:45:00,75.72,75.94,75.72,75.9,43554.0,63.6244,63.8093,63.6244,63.7757,43554.0
2019-11-25 09:50:00,75.89,75.95,75.85,75.93,99656.0,63.7673,63.8177,63.7337,63.8009,99656.0
2019-11-25 09:55:00,75.94,76.03,75.86,76.03,168393.0,63.8093,63.8849,63.7421,63.8849,168393.0
2019-11-25 10:00:00,76.03,76.24,76.02,76.15,88681.0,63.8849,64.0614,63.8765,63.9858,88681.0
2019-11-25 10:05:00,76.16,76.28,76.15,76.22,47017.0,63.9942,64.095,63.9858,64.0446,47017.0
2019-11-25 10:10:00,76.24,76.31,76.22,76.28,36310.0,64.0614,64.1202,64.0446,64.095,36310.0
2019-11-25 10:15:00,76.29,76.43,76.26,76.37,60193.0,64.1034,64.221,64.0782,64.1706,60193.0
2019-11-25 10:20:00,76.37,76.37,76.18,76.25,48185.0,64.1706,64.1706,64.011,64.0698,48185.0
2019-11-25 10:25:00,76.25,76.26,76.19,76.23,50143.0,64.0698,64.0782,64.0194,64.053,50143.0
2019-11-25 10:30:00,76.24,76.35,76.23,76.28,64667.0,64.0614,64.1538,64.053,64.095,64667.0
2019-11-25 10:35:00,76.28,76.3,76.21,76.24,38848.0,64.095,64.1118,64.0362,64.0614,38848.0
2019-11-25 10:40:00,76.25,76.28,76.2,76.27,69783.0,64.0698,64.095,64.0278,64.0866,69783.0
2019-11-25 10:45:00,76.28,76.29,76.19,76.2,23900.0,64.095,64.1034,64.0194,64.0278,23900.0
2019-11-25 10:50:00,76.19,76.2,76.12,76.14,46191.0,64.0194,64.0278,63.9605,63.9774,46191.0
2019-11-25 10:55:00,76.14,76.17,76.12,76.13,36688.0,63.9774,64.0026,63.9605,63.9689,36688.0
2019-11-25 11:00:00,76.13,76.19,76.08,76.17,49931.0,63.9689,64.0194,63.9269,64.0026,49931.0
2019-11-25 11:05:00,76.17,76.21,76.14,76.16,29454.0,64.0026,64.0362,63.9774,63.9942,29454.0
2019-11-25 11:10:00,76.15,76.19,76.09,76.16,77008.0,63.9858,64.0194,63.9353,63.9942,77008.0
2019-11-25 11:15:00,76.16,76.34,76.13,76.33,132831.0,63.9942,64.1454,63.9689,64.137,132831.0
2019-11-25 11:20:00,76.33,76.45,76.32,76.39,86574.0,64.137,64.2378,64.1286,64.1874,86574.0
2019-11-25 11:25:00,76.39,76.44,76.35,76.41,102427.0,64.1874,64.2294,64.1538,64.2042,102427.0
2019-11-25 11:30:00,76.42,76.48,76.39,76.42,39933.0,64.2126,64.263,64.1874,64.2126,39933.0
2019-11-25 11:35:00,76.41,76.43,76.37,76.42,96620.0,64.2042,64.221,64.1706,64.2126,96620.0
2019-11-25 11:40:00,76.42,76.59,76.4,76.53,140040.0,64.2126,64.3555,64.1958,64.3051,140040.0
2019-11-25 11:45:00,76.52,76.56,76.45,76.47,42298.0,64.2967,64.3303,64.2378,64.2546,42298.0
2019-11-25 11:50:00,76.48,76.5,76.38,76.4,33081.0,64.263,64.2798,64.179,64.1958,33081.0
2019-11-25 11:55:00,76.4,76.45,76.37,76.42,29297.0,64.1958,64.2378,64.1706,64.2126,29297.0
2019-11-25 12:00:00,76.42,76.48,76.38,76.43,45737.0,64.2126,64.263,64.179,64.221,45737.0
2019-11-25 12:05:00,76.43,76.54,76.39,76.46,64305.0,64.221,64.3135,64.1874,64.2462,64305.0
2019-11-25 12:10:00,76.47,76.5,76.43,76.45,54193.0,64.2546,64.2798,64.221,64.2378,54193.0
2019-11-25 12:15:00,76.45,76.49,76.42,76.44,25789.0,64.2378,64.2714,64.2126,64.2294,25789.0
2019-11-25 12:20:00,76.44,76.45,76.39,76.4,25867.0,64.2294,64.2378,64.1874,64.1958,25867.0
2019-11-25 12:25:00,76.4,76.43,76.35,76.37,50856.0,64.1958,64.221,64.1538,64.1706,50856.0
2019-11-25 12:30:00,76.36,76.39,76.31,76.36,41014.0,64.1622,64.1874,64.1202,64.1622,41014.0
2019-11-25 12:35:00,76.36,76.39,76.35,76.36,29206.0,64.1622,64.1874,64.1538,64.1622,29206.0
2019-11-25 12:40:00,76.37,76.43,76.35,76.42,31470.0,64.1706,64.221,64.1538,64.2126,31470.0
2019-11-25 12:45:00,76.42,76.44,76.41,76.44,20701.0,64.2126,64.2294,64.2042,64.2294,20701.0
2019-11-25 12:50:00,76.43,76.44,76.38,76.39,33367.0,64.221,64.2294,64.179,64.1874,33367.0
2019-11-25 12:55:00,76.4,76.49,76.39,76.49,38983.0,64.1958,64.2714,64.1874,64.2714,38983.0
2019-11-25 13:00:00,76.49,76.54,76.48,76.51,61048.0,64.2714,64.3135,64.263,64.2882,61048.0
2019-11-25 13:05:00,76.52,76.52,76.35,76.36,76246.0,64.2967,64.2967,64.1538,64.1622,76246.0
2019-11-25 13:10:00,76.37,76.43,76.34,76.34,46714.0,64.1706,64.221,64.1454,64.1454,46714.0
2019-11-25 13:15:00,76.33,76.36,76.31,76.31,47458.0,64.137,64.1622,64.1202,64.1202,47458.0
2019-11-25 13:20:00,76.31,76.33,76.27,76.33,35818.0,64.1202,64.137,64.0866,64.137,35818.0
2019-11-25 13:25:00,76.33,76.4,76.31,76.37,34858.0,64.137,64.1958,64.1202,64.1706,34858.0
2019-11-25 13:30:00,76.37,76.38,76.31,76.34,39873.0,64.1706,64.179,64.1202,64.1454,39873.0
2019-11-25 13:35:00,76.33,76.34,76.28,76.29,24719.0,64.137,64.1454,64.095,64.1034,24719.0
2019-11-25 13:40:00,76.28,76.32,76.28,76.31,17927.0,64.095,64.1286,64.095,64.1202,17927.0
2019-11-25 13:45:00,76.31,76.32,76.28,76.3,26848.0,64.1202,64.1286,64.095,64.1118,26848.0
2019-11-25 13:50:00,76.3,76.32,76.28,76.28,20869.0,64.1118,64.1286,64.095,64.095,20869.0
2019-11-25 13:55:00,76.28,76.31,76.27,76.28,17513.0,64.095,64.1202,64.0866,64.095,17513.0
2019-11-25 14:00:00,76.28,76.3,76.25,76.29,25962.0,64.095,64.1118,64.0698,64.1034,25962.0
2019-11-25 14:05:00,76.29,76.31,76.27,76.28,20056.0,64.1034,64.1202,64.0866,64.095,20056.0
2019-11-25 14:10:00,76.28,76.33,76.28,76.3,34843.0,64.095,64.137,64.095,64.1118,34843.0
2019-11-25 14:15:00,76.29,76.35,76.29,76.35,24015.0,64.1034,64.1538,64.1034,64.1538,24015.0
2019-11-25 14:20:00,76.35,76.37,76.33,76.35,28454.0,64.1538,64.1706,64.137,64.1538,28454.0
2019-11-25 14:25:00,76.35,76.37,76.32,76.33,20797.0,64.1538,64.1706,64.1286,64.137,20797.0
2019-11-25 14:30:00,76.34,76.35,76.3,76.3,56423.0,64.1454,64.1538,64.1118,64.1118,56423.0
2019-11-25 14:35:00,76.3,76.3,76.21,76.22,33525.0,64.1118,64.1118,64.0362,64.0446,33525.0
2019-11-25 14:40:00,76.22,76.22,76.17,76.18,46057.0,64.0446,64.0446,64.0026,64.011,46057.0
2019-11-25 14:45:00,76.19,76.25,76.16,76.18,38394.0,64.0194,64.0698,63.9942,64.011,38394.0
2019-11-25 14:50:00,76.19,76.24,76.16,76.23,48820.0,64.0194,64.0614,63.9942,64.053,48820.0
2019-11-25 14:55:00,76.23,76.24,76.18,76.2,23538.0,64.053,64.0614,64.011,64.0278,23538.0
2019-11-25 15:00:00,76.2,76.24,76.19,76.2,29484.0,64.0278,64.0614,64.0194,64.0278,29484.0
2019-11-25 15:05:00,76.2,76.24,76.19,76.21,27935.0,64.0278,64.0614,64.0194,64.0362,27935.0
2019-11-25 15:10:00,76.22,76.31,76.21,76.3,31997.0,64.0446,64.1202,64.0362,64.1118,31997.0
2019-11-25 15:15:00,76.31,76.32,76.26,76.3,63411.0,64.1202,64.1286,64.0782,64.1118,63411.0
2019-11-25 15:20:00,76.3,76.35,76.28,76.35,27337.0,64.1118,64.1538,64.095,64.1538,27337.0
2019-11-25 15:25:00,76.34,76.4,76.34,76.4,31313.0,64.1454,64.1958,64.1454,64.1958,31313.0
2019-11-25 15:30:00,76.4,76.41,76.34,76.34,53723.0,64.1958,64.2042,64.1454,64.1454,53723.0
2019-11-25 15:35:00,76.34,76.35,76.29,76.32,62999.0,64.1454,64.1538,64.1034,64.1286,62999.0
2019-11-25 15:40:00,76.33,76.33,76.27,76.28,59968.0,64.137,64.137,64.0866,64.095,59968.0
2019-11-25 15:45:00,76.28,76.31,76.27,76.27,73212.0,64.095,64.1202,64.0866,64.0866,73212.0
2019-11-25 15:50:00,76.27,76.32,76.21,76.31,142861.0,64.0866,64.1286,64.0362,64.1202,142861.0
2019-11-25 15:55:00,76.31,77.03,76.23,76.56,2154007.0,64.1202,64.7252,64.053,64.3303,2154007.0
2019-11-26 09:30:00,76.76,76.79,76.13,76.13,384556.0,64.4983,64.5235,63.9689,63.9689,384556.0
2019-11-26 09:35:00,76.14,76.27,75.87,76.16,325971.0,63.9774,64.0866,63.7505,63.9942,325971.0
2019-11-26 09:40:00,76.14,76.22,75.91,76.03,182779.0,63.9774,64.0446,63.7841,63.8849,182779.0
2019-11-26 09:45:00,76.02,76.41,76.0,76.36,198918.0,63.8765,64.2042,63.8597,64.1622,198918.0
2019-11-26 09:50:00,76.37,76.38,76.09,76.16,219972.0,64.1706,64.179,63.9353,63.9942,219972.0
2019-11-26 09:55:00,76.16,76.2,76.06,76.16,87154.0,63.9942,64.0278,63.9101,63.9942,87154.0
2019-11-26 10:00:00,76.15,76.17,76.05,76.14,102574.0,63.9858,64.0026,63.9017,63.9774,102574.0
2019-11-26 10:05:00,76.15,76.15,76.02,76.11,65868.0,63.9858,63.9858,63.8765,63.9521,65868.0
2019-11-26 10:10:00,76.1,76.14,76.09,76.13,74153.0,63.9437,63.9774,63.9353,63.9689,74153.0
2019-11-26 10:15:00,76.12,76.2,76.09,76.14,110099.0,63.9605,64.0278,63.9353,63.9774,110099.0
2019-11-26 10:20:00,76.15,76.22,76.14,76.2,60880.0,63.9858,64.0446,63.9774,64.0278,60880.0
2019-11-26 10:25:00,76.19,76.24,76.03,76.03,291047.0,64.0194,64.0614,63.8849,63.8849,291047.0
2019-11-26 10:30:00,76.03,76.09,75.96,75.96,97677.0,63.8849,63.9353,63.8261,63.8261,97677.0
2019-11-26 10:35:00,75.96,75.98,75.88,75.89,120355.0,63.8261,63.8429,63.7589,63.7673,120355.0
2019-11-26 10:40:00,75.9,75.98,75.87,75.95,164446.0,63.7757,63.8429,63.7505,63.8177,164446.0
2019-11-26 10:45:00,75.95,75.98,75.94,75.96,32983.0,63.8177,63.8429,63.8093,63.8261,32983.0
2019-11-26 10:50:00,75.96,75.97,75.9,75.91,65863.0,63.8261,63.8345,63.7757,63.7841,65863.0
2019-11-26 10:55:00,75.92,75.94,75.79,75.94,69680.0,63.7925,63.8093,63.6833,63.8093,69680.0
2019-11-26 11:00:00,75.94,75.96,75.86,75.9,66344.0,63.8093,63.8261,63.7421,63.7757,66344.0
2019-11-26 11:05:00,75.91,75.94,75.72,75.73,62221.0,63.7841,63.8093,63.6244,63.6328,62221.0
2019-11-26 11:10:00,75.72,75.83,75.66,75.71,73485.0,63.6244,63.7169,63.574,63.616,73485.0
2019-11-26 11:15:00,75.71,75.72,75.64,75.69,78128.0,63.616,63.6244,63.5572,63.5992,78128.0
2019-11-26 11:20:00,75.69,75.81,75.68,75.7,54600.0,63.5992,63.7001,63.5908,63.6076,54600.0
2019-11-26 11:25:00,75.71,75.71,75.62,75.67,55858.0,63.616,63.616,63.5404,63.5824,55858.0
2019-11-26 11:30:00,75.67,75.67,75.55,75.61,47545.0,63.5824,63.5824,63.4816,63.532,47545.0
2019-11-26 11:35:00,75.61,75.68,75.59,75.62,85878.0,63.532,63.5908,63.5152,63.5404,85878.0
2019-11-26 11:40:00,75.62,75.66,75.53,75.53,32586.0,63.5404,63.574,63.4648,63.4648,32586.0
2019-11-26 11:45:00,75.53,75.6,75.51,75.51,53937.0,63.4648,63.5236,63.448,63.448,53937.0
2019-11-26 11:50:00,75.51,75.56,75.46,75.48,52609.0,63.448,63.49,63.406,63.4228,52609.0
2019-11-26 11:55:00,75.5,75.54,75.41,75.42,93943.0,63.4396,63.4732,63.364,63.3724,93943.0
2019-11-26 12:00:00,75.43,75.47,75.35,75.42,118526.0,63.3808,63.4144,63.3135,63.3724,118526.0
2019-11-26 12:05:00,75.42,75.59,75.39,75.58,121464.0,63.3724,63.5152,63.3472,63.5068,121464.0
2019-11-26 12:10:00,75.59,75.6,75.51,75.55,108959.0,63.5152,63.5236,63.448,63.4816,108959.0
2019-11-26 12:15:00,75.56,75.61,75.46,75.48,60666.0,63.49,63.532,63.406,63.4228,60666.0
2019-11-26 12:20:00,75.48,75.53,75.47,75.5,46822.0,63.4228,63.4648,63.4144,63.4396,46822.0
2019-11-26 12:25:00,75.5,75.54,75.48,75.51,57689.0,63.4396,63.4732,63.4228,63.448,57689.0
2019-11-26 12:30:00,75.51,75.57,75.46,75.53,59684.0,63.448,63.4984,63.406,63.4648,59684.0
2019-11-26 12:35:00,75.53,75.58,75.49,75.55,43996.0,63.4648,63.5068,63.4312,63.4816,43996.0
2019-11-26 12:40:00,75.56,75.72,75.55,75.67,63406.0,63.49,63.6244,63.4816,63.5824,63406.0
2019-11-26 12:45:00,75.68,75.7,75.59,75.62,59492.0,63.5908,63.6076,63.5152,63.5404,59492.0
2019-11-26 12:50:00,75.63,75.63,75.39,75.4,62976.0,63.5488,63.5488,63.3472,63.3556,62976.0
2019-11-26 12:55:00,75.39,75.39,75.22,75.22,87770.0,63.3472,63.3472,63.2043,63.2043,87770.0
2019-11-26 13:00:00,75.22,75.26,75.16,75.16,81455.0,63.2043,63.2379,63.1539,63.1539,81455.0
2019-11-26 13:05:00,75.16,75.17,74.89,74.92,188845.0,63.1539,63.1623,62.927,62.9522,188845.0
2019-11-26 13:10:00,74.92,74.94,74.74,74.74,177577.0,62.9522,62.969,62.801,62.801,177577.0
2019-11-26 13:15:00,74.74,74.96,74.64,74.91,181529.0,62.801,62.9858,62.717,62.9438,181529.0
2019-11-26 13:20:00,74.91,75.02,74.9,74.9,79701.0,62.9438,63.0363,62.9354,62.9354,79701.0
2019-11-26 13:25:00,74.92,74.99,74.89,74.93,140137.0,62.9522,63.0111,62.927,62.9606,140137.0
2019-11-26 13:30:00,74.94,75.0,74.93,74.96,59822.0,62.969,63.0195,62.9606,62.9858,59822.0
2019-11-26 13:35:00,74.95,75.02,74.9,74.91,73180.0,62.9774,63.0363,62.9354,62.9438,73180.0
2019-11-26 13:40:00,74.9,74.92,74.78,74.78,67867.0,62.9354,62.9522,62.8346,62.8346,67867.0
2019-11-26 13:45:00,74.78,74.8,74.72,74.74,59726.0,62.8346,62.8514,62.7842,62.801,59726.0
2019-11-26 13:50:00,74.72,74.86,74.72,74.81,44976.0,62.7842,62.9018,62.7842,62.8598,44976.0
2019-11-26 13:55:00,74.82,74.89,74.82,74.88,53608.0,62.8682,62.927,62.8682,62.9186,53608.0
2019-11-26 14:00:00,74.88,75.02,74.87,74.94,93798.0,62.9186,63.0363,62.9102,62.969,93798.0
2019-11-26 14:05:00,74.94,74.95,74.89,74.9,32458.0,62.969,62.9774,62.927,62.9354,32458.0
2019-11-26 14:10:00,74.9,75.01,74.87,74.99,110862.0,62.9354,63.0279,62.9102,63.0111,110862.0
2019-11-26 14:15:00,74.99,75.01,74.94,74.95,96373.0,63.0111,63.0279,62.969,62.9774,96373.0
2019-11-26 14:20:00,74.96,75.02,74.94,74.97,49243.0,62.9858,63.0363,62.969,62.9942,49243.0
2019-11-26 14:25:00,74.95,74.98,74.91,74.92,33443.0,62.9774,63.0027,62.9438,62.9522,33443.0
2019-11-26 14:30:00,74.91,75.01,74.9,75.0,56633.0,62.9438,63.0279,62.9354,63.0195,56633.0
2019-11-26 14:35:00,75.01,75.02,74.98,74.98,100896.0,63.0279,63.0363,63.0027,63.0027,100896.0
2019-11-26 14:40:00,74.99,75.14,74.99,75.09,59119.0,63.0111,63.1371,63.0111,63.0951,59119.0
2019-11-26 14:45:00,75.09,75.15,75.08,75.13,51629.0,63.0951,63.1455,63.0867,63.1287,51629.0
2019-11-26 14:50:00,75.13,75.26,75.11,75.22,58156.0,63.1287,63.2379,63.1119,63.2043,58156.0
2019-11-26 14:55:00,75.23,75.25,75.09,75.11,47160.0,63.2127,63.2295,63.0951,63.1119,47160.0
2019-11-26 15:00:00,75.1,75.11,75.02,75.06,70124.0,63.1035,63.1119,63.0363,63.0699,70124.0
2019-11-26 15:05:00,75.06,75.07,74.99,75.03,67857.0,63.0699,63.0783,63.0111,63.0447,67857.0
2019-11-26 15:10:00,75.03,75.04,74.94,74.94,65657.0,63.0447,63.0531,62.969,62.969,65657.0
2019-11-26 15:15:00,74.94,74.94,74.91,74.93,71022.0,62.969,62.969,62.9438,62.9606,71022.0
2019-11-26 15:20:00,74.92,74.94,74.89,74.9,60022.0,62.9522,62.969,62.927,62.9354,60022.0
2019-11-26 15:25:00,74.91,75.09,74.89,75.08,75928.0,62.9438,63.0951,62.927,63.0867,75928.0
2019-11-26 15:30:00,75.08,75.08,75.0,75.03,81589.0,63.0867,63.0867,63.0195,63.0447,81589.0
2019-11-26 15:35:00,75.03,75.12,74.99,75.12,89459.0,63.0447,63.1203,63.0111,63.1203,89459.0
2019-11-26 15:40:00,75.11,75.12,75.04,75.06,109183.0,63.1119,63.1203,63.0531,63.0699,109183.0
2019-11-26 15:45:00,75.06,75.06,74.97,74.98,111261.0,63.0699,63.0699,62.9942,63.0027,111261.0
2019-11-26 15:50:00,74.97,75.07,74.95,75.02,166017.0,62.9942,63.0783,62.9774,63.0363,166017.0
2019-11-26 15:55:00,75.02,75.06,74.92,74.92,495829.0,63.0363,63.0699,62.9522,62.9522,495829.0
2019-11-27 09:30:00,75.1,75.54,74.92,75.37,210918.0,63.1035,63.4732,62.9522,63.3304,210918.0
2019-11-27 09:35:00,75.35,75.56,75.18,75.29,83640.0,63.3135,63.49,63.1707,63.2631,83640.0
2019-11-27 09:40:00,75.29,75.51,75.15,75.35,54495.0,63.2631,63.448,63.1455,63.3135,54495.0
2019-11-27 09:45:00,75.37,75.44,75.22,75.25,39698.0,63.3304,63.3892,63.2043,63.2295,39698.0
2019-11-27 09:50:00,75.25,75.31,75.18,75.2,53546.0,63.2295,63.2799,63.1707,63.1875,53546.0
2019-11-27 09:55:00,75.19,75.35,75.16,75.33,61091.0,63.1791,63.3135,63.1539,63.2967,61091.0
2019-11-27 10:00:00,75.33,75.45,75.27,75.44,51992.0,63.2967,63.3976,63.2463,63.3892,51992.0
2019-11-27 10:05:00,75.45,75.52,75.32,75.4,55082.0,63.3976,63.4564,63.2883,63.3556,55082.0
2019-11-27 10:10:00,75.41,75.49,75.37,75.37,40930.0,63.364,63.4312,63.3304,63.3304,40930.0
2019-11-27 10:15:00,75.37,75.45,75.34,75.36,91868.0,63.3304,63.3976,63.3051,63.3219,91868.0
2019-11-27 10:20:00,75.37,75.47,75.33,75.37,72913.0,63.3304,63.4144,63.2967,63.3304,72913.0
2019-11-27 10:25:00,75.38,75.47,75.37,75.4,78233.0,63.3388,63.4144,63.3304,63.3556,78233.0
2019-11-27 10:30:00,75.41,75.49,75.39,75.39,49451.0,63.364,63.4312,63.3472,63.3472,49451.0
2019-11-27 10:35:00,75.39,75.43,75.23,75.33,119681.0,63.3472,63.3808,63.2127,63.2967,119681.0
2019-11-27 10:40:00,75.34,75.36,75.21,75.33,91532.0,63.3051,63.3219,63.1959,63.2967,91532.0
2019-11-27 10:45:00,75.33,75.35,75.18,75.25,59172.0,63.2967,63.3135,63.1707,63.2295,59172.0
2019-11-27 10:50:00,75.26,75.32,75.23,75.27,43068.0,63.2379,63.2883,63.2127,63.2463,43068.0
2019-11-27 10:55:00,75.26,75.36,75.21,75.31,44998.0,63.2379,63.3219,63.1959,63.2799,44998.0
2019-11-27 11:00:00,75.3,75.31,75.18,75.21,48631.0,63.2715,63.2799,63.1707,63.1959,48631.0
2019-11-27 11:05:00,75.2,75.22,75.15,75.19,34682.0,63.1875,63.2043,63.1455,63.1791,34682.0
2019-11-27 11:10:00,75.19,75.2,75.1,75.14,52313.0,63.1791,63.1875,63.1035,63.1371,52313.0
2019-11-27 11:15:00,75.14,75.15,74.95,75.03,70834.0,63.1371,63.1455,62.9774,63.0447,70834.0
2019-11-27 11:20:00,75.03,75.09,74.95,74.98,43094.0,63.0447,63.0951,62.9774,63.0027,43094.0
2019-11-27 11:25:00,74.98,75.0,74.95,74.98,35110.0,63.0027,63.0195,62.9774,63.0027,35110.0
2019-11-27 11:30:00,74.98,75.09,74.96,75.05,40543.0,63.0027,63.0951,62.9858,63.0615,40543.0
2019-11-27 11:35:00,75.05,75.06,74.99,75.01,25702.0,63.0615,63.0699,63.0111,63.0279,25702.0
2019-11-27 11:40:00,75.01,75.03,74.93,74.94,28272.0,63.0279,63.0447,62.9606,62.969,28272.0
2019-11-27 11:45:00,74.94,74.99,74.9,74.98,62625.0,62.969,63.0111,62.9354,63.0027,62625.0
2019-11-27 11:50:00,74.98,74.99,74.79,74.8,47538.0,63.0027,63.0111,62.843,62.8514,47538.0
2019-11-27 11:55:00,74.8,74.81,74.63,74.69,92153.0,62.8514,62.8598,62.7086,62.759,92153.0
2019-11-27 12:00:00,74.69,74.86,74.68,74.82,116740.0,62.759,62.9018,62.7506,62.8682,116740.0
2019-11-27 12:05:00,74.81,74.88,74.76,74.81,67462.0,62.8598,62.9186,62.8178,62.8598,67462.0
2019-11-27 12:10:00,74.81,74.83,74.75,74.78,51331.0,62.8598,62.8766,62.8094,62.8346,51331.0
2019-11-27 12:15:00,74.78,74.82,74.66,74.67,45789.0,62.8346,62.8682,62.7338,62.7422,45789.0
2019-11-27 12:20:00,74.67,74.76,74.65,74.76,80152.0,62.7422,62.8178,62.7254,62.8178,80152.0
2019-11-27 12:25:00,74.75,74.78,74.68,74.72,115795.0,62.8094,62.8346,62.7506,62.7842,115795.0
2019-11-27 12:30:00,74.71,74.79,74.71,74.78,31246.0,62.7758,62.843,62.7758,62.8346,31246.0
2019-11-27 12:35:00,74.79,74.8,74.73,74.76,42699.0,62.843,62.8514,62.7926,62.8178,42699.0
2019-11-27 12:40:00,74.75,74.87,74.74,74.83,61796.0,62.8094,62.9102,62.801,62.8766,61796.0
2019-11-27 12:45:00,74.84,74.88,74.79,74.82,29394.0,62.885,62.9186,62.843,62.8682,29394.0
2019-11-27 12:50:00,74.83,74.84,74.76,74.82,58576.0,62.8766,62.885,62.8178,62.8682,58576.0
2019-11-27 12:55:00,74.82,74.87,74.79,74.83,59101.0,62.8682,62.9102,62.843,62.8766,59101.0
2019-11-27 13:00:00,74.83,74.85,74.78,74.81,52196.0,62.8766,62.8934,62.8346,62.8598,52196.0
2019-11-27 13:05:00,74.81,74.85,74.75,74.8,63796.0,62.8598,62.8934,62.8094,62.8514,63796.0
2019-11-27 13:10:00,74.8,74.86,74.72,74.81,60637.0,62.8514,62.9018,62.7842,62.8598,60637.0
2019-11-27 13:15:00,74.81,74.86,74.78,74.82,59815.0,62.8598,62.9018,62.8346,62.8682,59815.0
2019-11-27 13:20:00,74.82,74.84,74.76,74.83,62422.0,62.8682,62.885,62.8178,62.8766,62422.0
2019-11-27 13:25:00,74.83,74.91,74.79,74.87,76539.0,62.8766,62.9438,62.843,62.9102,76539.0
2019-11-27 13:30:00,74.87,74.96,74.82,74.94,59622.0,62.9102,62.9858,62.8682,62.969,59622.0
2019-11-27 13:35:00,74.94,74.96,74.87,74.95,62534.0,62.969,62.9858,62.9102,62.9774,62534.0
2019-11-27 13:40:00,74.96,74.99,74.93,74.93,28546.0,62.9858,63.0111,62.9606,62.9606,28546.0
2019-11-27 13:45:00,74.94,75.0,74.9,74.98,48119.0,62.969,63.0195,62.9354,63.0027,48119.0
2019-11-27 13:50:00,74.98,74.99,74.89,74.93,44047.0,63.0027,63.0111,62.927,62.9606,44047.0
2019-11-27 13:55:00,74.94,74.96,74.87,74.89,41382.0,62.969,62.9858,62.9102,62.927,41382.0
2019-11-27 14:00:00,74.89,74.93,74.87,74.87,36891.0,62.927,62.9606,62.9102,62.9102,36891.0
2019-11-27 14:05:00,74.87,74.89,74.82,74.89,62836.0,62.9102,62.927,62.8682,62.927,62836.0
2019-11-27 14:10:00,74.88,74.95,74.87,74.88,63733.0,62.9186,62.9774,62.9102,62.9186,63733.0
2019-11-27 14:15:00,74.89,74.92,74.84,74.91,41354.0,62.927,62.9522,62.885,62.9438,41354.0
2019-11-27 14:20:00,74.91,74.94,74.88,74.94,62577.0,62.9438,62.969,62.9186,62.969,62577.0
2019-11-27 14:25:00,74.93,74.96,74.9,74.94,44290.0,62.9606,62.9858,62.9354,62.969,44290.0
2019-11-27 14:30:00,74.94,74.99,74.89,74.99,66113.0,62.969,63.0111,62.927,63.0111,66113.0
2019-11-27 14:35:00,74.99,75.05,74.97,74.98,118219.0,63.0111,63.0615,62.9942,63.0027,118219.0
2019-11-27 14:40:00,74.98,75.0,74.93,74.98,58926.0,63.0027,63.0195,62.9606,63.0027,58926.0
2019-11-27 14:45:00,74.99,75.0,74.93,74.97,58242.0,63.0111,63.0195,62.9606,62.9942,58242.0
2019-11-27 14:50:00,74.96,74.99,74.89,74.95,77636.0,62.9858,63.0111,62.927,62.9774,77636.0
2019-11-27 14:55:00,74.95,74.98,74.91,74.93,56535.0,62.9774,63.0027,62.9438,62.9606,56535.0
2019-11-27 15:00:00,74.93,75.01,74.92,74.99,66727.0,62.9606,63.0279,62.9522,63.0111,66727.0
2019-11-27 15:05:00,74.99,75.16,74.99,75.16,71790.0,63.0111,63.1539,63.0111,63.1539,71790.0
2019-11-27 15:10:00,75.16,75.18,75.1,75.13,30798.0,63.1539,63.1707,63.1035,63.1287,30798.0
2019-11-27 15:15:00,75.13,75.18,75.11,75.14,41456.0,63.1287,63.1707,63.1119,63.1371,41456.0
2019-11-27 15:20:00,75.14,75.18,75.04,75.06,68423.0,63.1371,63.1707,63.0531,63.0699,68423.0
2019-11-27 15:25:00,75.07,75.11,75.04,75.08,100848.0,63.0783,63.1119,63.0531,63.0867,100848.0
2019-11-27 15:30:00,75.09,75.13,75.06,75.12,106142.0,63.0951,63.1287,63.0699,63.1203,106142.0
2019-11-27 15:35:00,75.13,75.14,75.04,75.04,102637.0,63.1287,63.1371,63.0531,63.0531,102637.0
2019-11-27 15:40:00,75.04,75.09,75.02,75.04,53239.0,63.0531,63.0951,63.0363,63.0531,53239.0
2019-11-27 15:45:00,75.04,75.09,75.01,75.05,75896.0,63.0531,63.0951,63.0279,63.0615,75896.0
2019-11-27 15:50:00,75.05,75.14,75.04,75.13,163171.0,63.0615,63.1371,63.0531,63.1287,163171.0
2019-11-27 15:55:00,75.12,75.13,74.99,75.05,284652.0,63.1203,63.1287,63.0111,63.0615,284652.0
2019-11-29 09:30:00,74.69,74.82,74.43,74.8,142659.0,62.759,62.8682,62.5405,62.8514,142659.0
2019-11-29 09:35:00,74.8,75.09,74.78,75.04,44142.0,62.8514,63.0951,62.8346,63.0531,44142.0
2019-11-29 09:40:00,75.03,75.11,74.84,74.86,68636.0,63.0447,63.1119,62.885,62.9018,68636.0
2019-11-29 09:45:00,74.89,75.23,74.82,75.19,2176526.0,62.927,63.2127,62.8682,63.1791,2176526.0
2019-11-29 09:50:00,75.2,75.36,75.13,75.16,89235.0,63.1875,63.3219,63.1287,63.1539,89235.0
2019-11-29 09:55:00,75.13,75.33,75.04,75.26,35724.0,63.1287,63.2967,63.0531,63.2379,35724.0
2019-11-29 10:00:00,75.26,75.28,75.12,75.17,43354.0,63.2379,63.2547,63.1203,63.1623,43354.0
2019-11-29 10:05:00,75.2,75.2,75.08,75.14,29155.0,63.1875,63.1875,63.0867,63.1371,29155.0
2019-11-29 10:10:00,75.15,75.29,75.15,75.25,24516.0,63.1455,63.2631,63.1455,63.2295,24516.0
2019-11-29 10:15:00,75.26,75.26,75.12,75.13,44548.0,63.2379,63.2379,63.1203,63.1287,44548.0
2019-11-29 10:20:00,75.14,75.2,75.08,75.18,25146.0,63.1371,63.1875,63.0867,63.1707,25146.0
2019-11-29 10:25:00,75.18,75.3,75.17,75.3,51391.0,63.1707,63.2715,63.1623,63.2715,51391.0
2019-11-29 10:30:00,75.3,75.3,75.21,75.22,26446.0,63.2715,63.2715,63.1959,63.2043,26446.0
2019-11-29 10:35:00,75.22,75.33,75.21,75.29,31262.0,63.2043,63.2967,63.1959,63.2631,31262.0
2019-11-29 10:40:00,75.28,75.32,75.27,75.3,16210.0,63.2547,63.2883,63.2463,63.2715,16210.0
2019-11-29 10:45:00,75.29,75.34,75.28,75.29,15596.0,63.2631,63.3051,63.2547,63.2631,15596.0
2019-11-29 10:50:00,75.3,75.34,75.29,75.3,17703.0,63.2715,63.3051,63.2631,63.2715,17703.0
2019-11-29 10:55:00,75.3,75.34,75.29,75.33,15033.0,63.2715,63.3051,63.2631,63.2967,15033.0
2019-11-29 11:00:00,75.33,75.39,75.27,75.38,47067.0,63.2967,63.3472,63.2463,63.3388,47067.0
2019-11-29 11:05:00,75.37,75.41,75.34,75.39,23613.0,63.3304,63.364,63.3051,63.3472,23613.0
2019-11-29 11:10:00,75.4,75.4,75.3,75.31,19159.0,63.3556,63.3556,63.2715,63.2799,19159.0
2019-11-29 11:15:00,75.3,75.31,75.23,75.23,23330.0,63.2715,63.2799,63.2127,63.2127,23330.0
2019-11-29 11:20:00,75.23,75.24,75.16,75.23,23879.0,63.2127,63.2211,63.1539,63.2127,23879.0
2019-11-29 11:25:00,75.23,75.24,75.17,75.23,24773.0,63.2127,63.2211,63.1623,63.2127,24773.0
2019-11-29 11:30:00,75.22,75.3,75.2,75.3,21068.0,63.2043,63.2715,63.1875,63.2715,21068.0
2019-11-29 11:35:00,75.29,75.3,75.25,75.28,13606.0,63.2631,63.2715,63.2295,63.2547,13606.0
2019-11-29 11:40:00,75.28,75.28,75.22,75.24,11144.0,63.2547,63.2547,63.2043,63.2211,11144.0
2019-11-29 11:45:00,75.24,75.24,75.16,75.17,12995.0,63.2211,63.2211,63.1539,63.1623,12995.0
2019-11-29 11:50:00,75.18,75.32,75.12,75.29,57737.0,63.1707,63.2883,63.1203,63.2631,57737.0
2019-11-29 11:55:00,75.29,75.36,75.26,75.35,24397.0,63.2631,63.3219,63.2379,63.3135,24397.0
2019-11-29 12:00:00,75.35,75.36,75.31,75.32,21813.0,63.3135,63.3219,63.2799,63.2883,21813.0
2019-11-29 12:05:00,75.32,75.34,75.28,75.34,26512.0,63.2883,63.3051,63.2547,63.3051,26512.0
2019-11-29 12:10:00,75.34,75.36,75.22,75.23,40811.0,63.3051,63.3219,63.2043,63.2127,40811.0
2019-11-29 12:15:00,75.23,75.29,75.22,75.22,23078.0,63.2127,63.2631,63.2043,63.2043,23078.0
2019-11-29 12:20:00,75.22,75.28,75.22,75.24,22685.0,63.2043,63.2547,63.2043,63.2211,22685.0
2019-11-29 12:25:00,75.23,75.23,75.2,75.22,19816.0,63.2127,63.2127,63.1875,63.2043,19816.0
2019-11-29 12:30:00,75.23,75.29,75.21,75.22,31913.0,63.2127,63.2631,63.1959,63.2043,31913.0
2019-11-29 12:35:00,75.22,75.31,75.21,75.29,42487.0,63.2043,63.2799,63.1959,63.2631,42487.0
2019-11-29 12:40:00,75.3,75.31,75.15,75.18,48832.0,63.2715,63.2799,63.1455,63.1707,48832.0
2019-11-29 12:45:00,75.19,75.26,75.19,75.23,41100.0,63.1791,63.2379,63.1791,63.2127,41100.0
2019-11-29 12:50:00,75.24,75.31,75.22,75.3,52901.0,63.2211,63.2799,63.2043,63.2715,52901.0
2019-11-29 12:55:00,75.29,75.36,75.18,75.3,162731.0,63.2631,63.3219,63.1707,63.2715,162731.0
2019-12-02 09:30:00,75.22,75.25,75.01,75.19,198801.0,63.2043,63.2295,63.0279,63.1791,198801.0
2019-12-02 09:35:00,75.2,75.39,75.17,75.38,76868.0,63.1875,63.3472,63.1623,63.3388,76868.0
2019-12-02 09:40:00,75.4,75.65,75.32,75.58,73329.0,63.3556,63.5656,63.2883,63.5068,73329.0
2019-12-02 09:45:00,75.58,75.67,75.51,75.64,82357.0,63.5068,63.5824,63.448,63.5572,82357.0
2019-12-02 09:50:00,75.63,75.85,75.6,75.74,96989.0,63.5488,63.7337,63.5236,63.6412,96989.0
2019-12-02 09:55:00,75.75,75.8,75.67,75.76,53881.0,63.6497,63.6917,63.5824,63.6581,53881.0
2019-12-02 10:00:00,75.67,75.74,75.54,75.6,57522.0,63.5824,63.6412,63.4732,63.5236,57522.0
2019-12-02 10:05:00,75.59,75.63,75.47,75.57,65333.0,63.5152,63.5488,63.4144,63.4984,65333.0
2019-12-02 10:10:00,75.57,75.72,75.56,75.71,73394.0,63.4984,63.6244,63.49,63.616,73394.0
2019-12-02 10:15:00,75.71,75.72,75.45,75.45,60149.0,63.616,63.6244,63.3976,63.3976,60149.0
2019-12-02 10:20:00,75.47,75.54,75.36,75.36,46346.0,63.4144,63.4732,63.3219,63.3219,46346.0
2019-12-02 10:25:00,75.36,75.39,75.26,75.31,51347.0,63.3219,63.3472,63.2379,63.2799,51347.0
2019-12-02 10:30:00,75.32,75.39,75.21,75.35,34172.0,63.2883,63.3472,63.1959,63.3135,34172.0
2019-12-02 10:35:00,75.34,75.39,75.15,75.36,52039.0,63.3051,63.3472,63.1455,63.3219,52039.0
2019-12-02 10:40:00,75.37,75.54,75.35,75.52,36802.0,63.3304,63.4732,63.3135,63.4564,36802.0
2019-12-02 10:45:00,75.51,75.52,75.39,75.49,49932.0,63.448,63.4564,63.3472,63.4312,49932.0
2019-12-02 10:50:00,75.49,75.54,75.42,75.52,33209.0,63.4312,63.4732,63.3724,63.4564,33209.0
2019-12-02 10:55:00,75.52,75.56,75.43,75.55,49539.0,63.4564,63.49,63.3808,63.4816,49539.0
2019-12-02 11:00:00,75.57,75.61,75.52,75.6,28240.0,63.4984,63.532,63.4564,63.5236,28240.0
2019-12-02 11:05:00,75.58,75.67,75.54,75.67,30052.0,63.5068,63.5824,63.4732,63.5824,30052.0
2019-12-02 11:10:00,75.66,75.68,75.59,75.67,55557.0,63.574,63.5908,63.5152,63.5824,55557.0
2019-12-02 11:15:00,75.67,75.7,75.57,75.62,46006.0,63.5824,63.6076,63.4984,63.5404,46006.0
2019-12-02 11:20:00,75.61,75.72,75.6,75.69,76823.0,63.532,63.6244,63.5236,63.5992,76823.0
2019-12-02 11:25:00,75.69,75.75,75.68,75.73,23307.0,63.5992,63.6497,63.5908,63.6328,23307.0
2019-12-02 11:30:00,75.72,75.74,75.61,75.67,35282.0,63.6244,63.6412,63.532,63.5824,35282.0
2019-12-02 11:35:00,75.67,75.72,75.58,75.72,33875.0,63.5824,63.6244,63.5068,63.6244,33875.0
2019-12-02 11:40:00,75.72,75.78,75.69,75.73,30369.0,63.6244,63.6749,63.5992,63.6328,30369.0
2019-12-02 11:45:00,75.74,75.79,75.72,75.78,42514.0,63.6412,63.6833,63.6244,63.6749,42514.0
2019-12-02 11:50:00,75.79,75.82,75.7,75.7,38478.0,63.6833,63.7085,63.6076,63.6076,38478.0
2019-12-02 11:55:00,75.69,75.77,75.65,75.73,25706.0,63.5992,63.6665,63.5656,63.6328,25706.0
2019-12-02 12:00:00,75.72,75.78,75.71,75.77,25288.0,63.6244,63.6749,63.616,63.6665,25288.0
2019-12-02 12:05:00,75.78,75.82,75.73,75.78,21481.0,63.6749,63.7085,63.6328,63.6749,21481.0
2019-12-02 12:10:00,75.78,75.91,75.78,75.81,41104.0,63.6749,63.7841,63.6749,63.7001,41104.0
2019-12-02 12:15:00,75.82,75.83,75.69,75.73,25903.0,63.7085,63.7169,63.5992,63.6328,25903.0
2019-12-02 12:20:00,75.73,75.77,75.71,75.73,18439.0,63.6328,63.6665,63.616,63.6328,18439.0
2019-12-02 12:25:00,75.73,75.81,75.63,75.73,40958.0,63.6328,63.7001,63.5488,63.6328,40958.0
2019-12-02 12:30:00,75.74,75.77,75.69,75.74,17753.0,63.6412,63.6665,63.5992,63.6412,17753.0
2019-12-02 12:35:00,75.73,75.73,75.66,75.7,29428.0,63.6328,63.6328,63.574,63.6076,29428.0
2019-12-02 12:40:00,75.7,75.81,75.68,75.78,21357.0,63.6076,63.7001,63.5908,63.6749,21357.0
2019-12-02 12:45:00,75.78,75.81,75.71,75.71,18298.0,63.6749,63.7001,63.616,63.616,18298.0
2019-12-02 12:50:00,75.72,75.76,75.7,75.7,12512.0,63.6244,63.6581,63.6076,63.6076,12512.0
2019-12-02 12:55:00,75.7,75.74,75.65,75.65,72155.0,63.6076,63.6412,63.5656,63.5656,72155.0
2019-12-02 13:00:00,75.63,75.68,75.59,75.65,26561.0,63.5488,63.5908,63.5152,63.5656,26561.0
2019-12-02 13:05:00,75.66,75.68,75.64,75.65,20050.0,63.574,63.5908,63.5572,63.5656,20050.0
2019-12-02 13:10:00,75.64,75.67,75.6,75.67,28809.0,63.5572,63.5824,63.5236,63.5824,28809.0
2019-12-02 13:15:00,75.67,75.73,75.66,75.69,20391.0,63.5824,63.6328,63.574,63.5992,20391.0
2019-12-02 13:20:00,75.7,75.74,75.6,75.61,23057.0,63.6076,63.6412,63.5236,63.532,23057.0
2019-12-02 13:25:00,75.61,75.69,75.6,75.69,40416.0,63.532,63.5992,63.5236,63.5992,40416.0
2019-12-02 13:30:00,75.69,75.75,75.63,75.74,27229.0,63.5992,63.6497,63.5488,63.6412,27229.0
2019-12-02 13:35:00,75.74,75.78,75.72,75.76,20748.0,63.6412,63.6749,63.6244,63.6581,20748.0
2019-12-02 13:40:00,75.75,75.79,75.72,75.75,30390.0,63.6497,63.6833,63.6244,63.6497,30390.0
2019-12-02 13:45:00,75.74,75.8,75.71,75.8,27013.0,63.6412,63.6917,63.616,63.6917,27013.0
2019-12-02 13:50:00,75.8,75.85,75.78,75.84,33747.0,63.6917,63.7337,63.6749,63.7253,33747.0
2019-12-02 13:55:00,75.85,75.88,75.83,75.87,28977.0,63.7337,63.7589,63.7169,63.7505,28977.0
2019-12-02 14:00:00,75.86,75.87,75.77,75.77,28127.0,63.7421,63.7505,63.6665,63.6665,28127.0
2019-12-02 14:05:00,75.77,75.85,75.76,75.84,22141.0,63.6665,63.7337,63.6581,63.7253,22141.0
2019-12-02 14:10:00,75.84,75.85,75.8,75.82,23077.0,63.7253,63.7337,63.6917,63.7085,23077.0
2019-12-02 14:15:00,75.81,75.82,75.73,75.77,26418.0,63.7001,63.7085,63.6328,63.6665,26418.0
2019-12-02 14:20:00,75.76,75.77,75.67,75.77,39045.0,63.6581,63.6665,63.5824,63.6665,39045.0
2019-12-02 14:25:00,75.77,75.83,75.74,75.83,22539.0,63.6665,63.7169,63.6412,63.7169,22539.0
2019-12-02 14:30:00,75.83,75.87,75.82,75.84,30084.0,63.7169,63.7505,63.7085,63.7253,30084.0
2019-12-02 14:35:00,75.85,75.86,75.79,75.81,20444.0,63.7337,63.7421,63.6833,63.7001,20444.0
2019-12-02 14:40:00,75.82,75.86,75.81,75.86,19833.0,63.7085,63.7421,63.7001,63.7421,19833.0
2019-12-02 14:45:00,75.87,75.91,75.84,75.85,33731.0,63.7505,63.7841,63.7253,63.7337,33731.0
2019-12-02 14:50:00,75.86,75.9,75.83,75.88,28903.0,63.7421,63.7757,63.7169,63.7589,28903.0
2019-12-02 14:55:00,75.88,75.9,75.84,75.85,21160.0,63.7589,63.7757,63.7253,63.7337,21160.0
2019-12-02 15:00:00,75.85,75.87,75.8,75.87,27116.0,63.7337,63.7505,63.6917,63.7505,27116.0
2019-12-02 15:05:00,75.87,75.88,75.77,75.77,24292.0,63.7505,63.7589,63.6665,63.6665,24292.0
2019-12-02 15:10:00,75.77,75.78,75.72,75.73,21965.0,63.6665,63.6749,63.6244,63.6328,21965.0
2019-12-02 15:15:00,75.73,75.76,75.71,75.74,23524.0,63.6328,63.6581,63.616,63.6412,23524.0
2019-12-02 15:20:00,75.74,75.75,75.59,75.64,42235.0,63.6412,63.6497,63.5152,63.5572,42235.0
2019-12-02 15:25:00,75.63,75.68,75.62,75.65,28053.0,63.5488,63.5908,63.5404,63.5656,28053.0
2019-12-02 15:30:00,75.64,75.68,75.58,75.67,35262.0,63.5572,63.5908,63.5068,63.5824,35262.0
2019-12-02 15:35:00,75.66,75.69,75.62,75.65,43329.0,63.574,63.5992,63.5404,63.5656,43329.0
2019-12-02 15:40:00,75.64,75.7,75.62,75.67,62016.0,63.5572,63.6076,63.5404,63.5824,62016.0
2019-12-02 15:45:00,75.67,75.7,75.6,75.62,56524.0,63.5824,63.6076,63.5236,63.5404,56524.0
2019-12-02 15:50:00,75.6,75.62,75.52,75.56,111817.0,63.5236,63.5404,63.4564,63.49,111817.0
2019-12-02 15:55:00,75.55,75.58,75.49,75.58,223390.0,63.4816,63.5068,63.4312,63.5068,223390.0
2019-12-03 09:30:00,74.39,74.55,73.64,74.07,474127.0,62.5069,62.6413,61.8767,62.238,474127.0
2019-12-03 09:35:00,74.07,74.1,73.8,73.86,162628.0,62.238,62.2632,62.0111,62.0616,162628.0
2019-12-03 09:40:00,73.85,73.85,73.6,73.73,146058.0,62.0532,62.0532,61.8431,61.9523,146058.0
2019-12-03 09:45:00,73.73,73.87,73.71,73.81,144947.0,61.9523,62.07,61.9355,62.0195,144947.0
2019-12-03 09:50:00,73.81,73.95,73.75,73.83,152396.0,62.0195,62.1372,61.9691,62.0364,152396.0
2019-12-03 09:55:00,73.83,74.03,73.82,73.99,129983.0,62.0364,62.2044,62.0279,62.1708,129983.0
2019-12-03 10:00:00,73.97,74.0,73.81,73.84,102449.0,62.154,62.1792,62.0195,62.0448,102449.0
2019-12-03 10:05:00,73.84,73.88,73.73,73.74,160549.0,62.0448,62.0784,61.9523,61.9607,160549.0
2019-12-03 10:10:00,73.74,74.0,73.73,73.96,180470.0,61.9607,62.1792,61.9523,62.1456,180470.0
2019-12-03 10:15:00,73.97,74.18,73.96,74.16,85419.0,62.154,62.3304,62.1456,62.3136,85419.0
2019-12-03 10:20:00,74.16,74.16,73.85,73.87,67579.0,62.3136,62.3136,62.0532,62.07,67579.0
2019-12-03 10:25:00,73.85,73.96,73.77,73.77,57286.0,62.0532,62.1456,61.9859,61.9859,57286.0
2019-12-03 10:30:00,73.77,74.05,73.76,74.03,55739.0,61.9859,62.2212,61.9775,62.2044,55739.0
2019-12-03 10:35:00,74.02,74.09,73.94,74.07,56659.0,62.196,62.2548,62.1288,62.238,56659.0
2019-12-03 10:40:00,74.06,74.24,74.02,74.22,48374.0,62.2296,62.3809,62.196,62.3641,48374.0
2019-12-03 10:45:00,74.22,74.29,74.05,74.06,61654.0,62.3641,62.4229,62.2212,62.2296,61654.0
2019-12-03 10:50:00,74.07,74.15,74.03,74.14,33473.0,62.238,62.3052,62.2044,62.2968,33473.0
2019-12-03 10:55:00,74.13,74.15,74.02,74.05,35469.0,62.2884,62.3052,62.196,62.2212,35469.0
2019-12-03 11:00:00,74.05,74.05,73.89,73.95,91355.0,62.2212,62.2212,62.0868,62.1372,91355.0
2019-12-03 11:05:00,73.95,74.02,73.89,74.01,83945.0,62.1372,62.196,62.0868,62.1876,83945.0
2019-12-03 11:10:00,74.0,74.13,73.96,74.11,50095.0,62.1792,62.2884,62.1456,62.2716,50095.0
2019-12-03 11:15:00,74.11,74.2,74.11,74.17,41312.0,62.2716,62.3472,62.2716,62.322,41312.0
2019-12-03 11:20:00,74.18,74.23,74.11,74.17,33921.0,62.3304,62.3725,62.2716,62.322,33921.0
2019-12-03 11:25:00,74.17,74.28,74.15,74.18,62492.0,62.322,62.4145,62.3052,62.3304,62492.0
2019-12-03 11:30:00,74.17,74.19,74.07,74.08,66229.0,62.322,62.3388,62.238,62.2464,66229.0
2019-12-03 11:35:00,74.08,74.25,74.05,74.24,63209.0,62.2464,62.3893,62.2212,62.3809,63209.0
2019-12-03 11:40:00,74.24,74.3,74.21,74.21,20031.0,62.3809,62.4313,62.3557,62.3557,20031.0
2019-12-03 11:45:00,74.2,74.22,74.16,74.17,29252.0,62.3472,62.3641,62.3136,62.322,29252.0
2019-12-03 11:50:00,74.18,74.24,74.15,74.2,47966.0,62.3304,62.3809,62.3052,62.3472,47966.0
2019-12-03 11:55:00,74.2,74.28,74.2,74.27,33104.0,62.3472,62.4145,62.3472,62.4061,33104.0
2019-12-03 12:00:00,74.26,74.27,74.15,74.17,45934.0,62.3977,62.4061,62.3052,62.322,45934.0
2019-12-03 12:05:00,74.16,74.17,74.11,74.12,36814.0,62.3136,62.322,62.2716,62.28,36814.0
2019-12-03 12:10:00,74.12,74.15,74.05,74.11,30427.0,62.28,62.3052,62.2212,62.2716,30427.0
2019-12-03 12:15:00,74.1,74.17,74.07,74.16,20973.0,62.2632,62.322,62.238,62.3136,20973.0
2019-12-03 12:20:00,74.16,74.28,74.15,74.27,84068.0,62.3136,62.4145,62.3052,62.4061,84068.0
2019-12-03 12:25:00,74.28,74.28,74.21,74.23,35098.0,62.4145,62.4145,62.3557,62.3725,35098.0
2019-12-03 12:30:00,74.23,74.28,74.2,74.27,18713.0,62.3725,62.4145,62.3472,62.4061,18713.0
2019-12-03 12:35:00,74.28,74.34,74.26,74.34,30524.0,62.4145,62.4649,62.3977,62.4649,30524.0
2019-12-03 12:40:00,74.34,74.38,74.3,74.35,46427.0,62.4649,62.4985,62.4313,62.4733,46427.0
2019-12-03 12:45:00,74.34,74.42,74.32,74.4,30576.0,62.4649,62.5321,62.4481,62.5153,30576.0
2019-12-03 12:50:00,74.4,74.46,74.37,74.42,26665.0,62.5153,62.5657,62.4901,62.5321,26665.0
2019-12-03 12:55:00,74.41,74.43,74.36,74.4,19069.0,62.5237,62.5405,62.4817,62.5153,19069.0
2019-12-03 13:00:00,74.41,74.48,74.28,74.3,51108.0,62.5237,62.5825,62.4145,62.4313,51108.0
2019-12-03 13:05:00,74.3,74.31,74.24,74.26,38782.0,62.4313,62.4397,62.3809,62.3977,38782.0
2019-12-03 13:10:00,74.27,74.32,74.24,74.3,24678.0,62.4061,62.4481,62.3809,62.4313,24678.0
2019-12-03 13:15:00,74.3,74.31,74.21,74.22,26602.0,62.4313,62.4397,62.3557,62.3641,26602.0
2019-12-03 13:20:00,74.22,74.27,74.17,74.26,27767.0,62.3641,62.4061,62.322,62.3977,27767.0
2019-12-03 13:25:00,74.25,74.29,74.23,74.27,40027.0,62.3893,62.4229,62.3725,62.4061,40027.0
2019-12-03 13:30:00,74.27,74.45,74.27,74.42,80983.0,62.4061,62.5573,62.4061,62.5321,80983.0
2019-12-03 13:35:00,74.43,74.48,74.37,74.47,56111.0,62.5405,62.5825,62.4901,62.5741,56111.0
2019-12-03 13:40:00,74.47,74.53,74.46,74.48,42628.0,62.5741,62.6245,62.5657,62.5825,42628.0
2019-12-03 13:45:00,74.48,74.5,74.34,74.35,49913.0,62.5825,62.5993,62.4649,62.4733,49913.0
2019-12-03 13:50:00,74.36,74.39,74.32,74.37,17483.0,62.4817,62.5069,62.4481,62.4901,17483.0
2019-12-03 13:55:00,74.36,74.4,74.34,74.34,22446.0,62.4817,62.5153,62.4649,62.4649,22446.0
2019-12-03 14:00:00,74.34,74.42,74.34,74.41,24997.0,62.4649,62.5321,62.4649,62.5237,24997.0
2019-12-03 14:05:00,74.41,74.44,74.36,74.41,22061.0,62.5237,62.5489,62.4817,62.5237,22061.0
2019-12-03 14:10:00,74.42,74.42,74.34,74.35,23983.0,62.5321,62.5321,62.4649,62.4733,23983.0
2019-12-03 14:15:00,74.35,74.38,74.3,74.31,19679.0,62.4733,62.4985,62.4313,62.4397,19679.0
2019-12-03 14:20:00,74.3,74.31,74.26,74.31,36254.0,62.4313,62.4397,62.3977,62.4397,36254.0
2019-12-03 14:25:00,74.31,74.34,74.28,74.31,24931.0,62.4397,62.4649,62.4145,62.4397,24931.0
2019-12-03 14:30:00,74.32,74.35,74.26,74.33,37206.0,62.4481,62.4733,62.3977,62.4565,37206.0
2019-12-03 14:35:00,74.33,74.43,74.32,74.43,43004.0,62.4565,62.5405,62.4481,62.5405,43004.0
2019-12-03 14:40:00,74.43,74.46,74.42,74.45,28178.0,62.5405,62.5657,62.5321,62.5573,28178.0
2019-12-03 14:45:00,74.44,74.49,74.42,74.45,29512.0,62.5489,62.5909,62.5321,62.5573,29512.0
2019-12-03 14:50:00,74.45,74.46,74.39,74.44,37922.0,62.5573,62.5657,62.5069,62.5489,37922.0
2019-12-03 14:55:00,74.44,74.52,74.43,74.5,24544.0,62.5489,62.6161,62.5405,62.5993,24544.0
2019-12-03 15:00:00,74.5,74.54,74.49,74.51,36213.0,62.5993,62.6329,62.5909,62.6077,36213.0
2019-12-03 15:05:00,74.5,74.53,74.46,74.51,35899.0,62.5993,62.6245,62.5657,62.6077,35899.0
2019-12-03 15:10:00,74.5,74.62,74.49,74.6,52404.0,62.5993,62.7002,62.5909,62.6834,52404.0
2019-12-03 15:15:00,74.6,74.61,74.56,74.59,27321.0,62.6834,62.6918,62.6497,62.6749,27321.0
2019-12-03 15:20:00,74.59,74.69,74.59,74.67,43136.0,62.6749,62.759,62.6749,62.7422,43136.0
2019-12-03 15:25:00,74.66,74.72,74.66,74.71,43158.0,62.7338,62.7842,62.7338,62.7758,43158.0
2019-12-03 15:30:00,74.72,74.72,74.6,74.61,55530.0,62.7842,62.7842,62.6834,62.6918,55530.0
2019-12-03 15:35:00,74.61,74.7,74.6,74.69,56243.0,62.6918,62.7674,62.6834,62.759,56243.0
2019-12-03 15:40:00,74.7,74.71,74.62,74.63,43666.0,62.7674,62.7758,62.7002,62.7086,43666.0
2019-12-03 15:45:00,74.64,74.71,74.62,74.7,53777.0,62.717,62.7758,62.7002,62.7674,53777.0
2019-12-03 15:50:00,74.71,74.77,74.66,74.77,145158.0,62.7758,62.8262,62.7338,62.8262,145158.0
2019-12-03 15:55:00,74.76,74.79,74.7,74.71,149416.0,62.8178,62.843,62.7674,62.7758,149416.0
2019-12-04 09:30:00,75.25,75.36,75.11,75.22,193137.0,63.2295,63.3219,63.1119,63.2043,193137.0
2019-12-04 09:35:00,75.28,75.44,75.2,75.29,56051.0,63.2547,63.3892,63.1875,63.2631,56051.0
2019-12-04 09:40:00,75.28,75.29,75.14,75.2,33582.0,63.2547,63.2631,63.1371,63.1875,33582.0
2019-12-04 09:45:00,75.19,75.33,75.13,75.31,43560.0,63.1791,63.2967,63.1287,63.2799,43560.0
2019-12-04 09:50:00,75.32,75.36,75.2,75.34,43362.0,63.2883,63.3219,63.1875,63.3051,43362.0
2019-12-04 09:55:00,75.34,75.38,75.25,75.26,60119.0,63.3051,63.3388,63.2295,63.2379,60119.0
2019-12-04 10:00:00,75.25,75.29,75.18,75.26,47837.0,63.2295,63.2631,63.1707,63.2379,47837.0
2019-12-04 10:05:00,75.26,75.27,75.14,75.18,46528.0,63.2379,63.2463,63.1371,63.1707,46528.0
2019-12-04 10:10:00,75.18,75.21,75.05,75.15,85383.0,63.1707,63.1959,63.0615,63.1455,85383.0
2019-12-04 10:15:00,75.15,75.17,75.06,75.14,82431.0,63.1455,63.1623,63.0699,63.1371,82431.0
2019-12-04 10:20:00,75.15,75.27,75.14,75.22,84092.0,63.1455,63.2463,63.1371,63.2043,84092.0
2019-12-04 10:25:00,75.22,75.23,75.01,75.04,34961.0,63.2043,63.2127,63.0279,63.0531,34961.0
2019-12-04 10:30:00,75.04,75.12,74.99,75.1,38012.0,63.0531,63.1203,63.0111,63.1035,38012.0
2019-12-04 10:35:00,75.1,75.12,75.03,75.07,25676.0,63.1035,63.1203,63.0447,63.0783,25676.0
2019-12-04 10:40:00,75.07,75.1,75.01,75.02,23757.0,63.0783,63.1035,63.0279,63.0363,23757.0
2019-12-04 10:45:00,75.02,75.12,75.01,75.07,53664.0,63.0363,63.1203,63.0279,63.0783,53664.0
2019-12-04 10:50:00,75.08,75.28,75.06,75.22,56652.0,63.0867,63.2547,63.0699,63.2043,56652.0
2019-12-04 10:55:00,75.22,75.24,75.17,75.2,41115.0,63.2043,63.2211,63.1623,63.1875,41115.0
2019-12-04 11:00:00,75.2,75.21,75.11,75.14,36843.0,63.1875,63.1959,63.1119,63.1371,36843.0
2019-12-04 11:05:00,75.12,75.14,75.08,75.09,41441.0,63.1203,63.1371,63.0867,63.0951,41441.0
2019-12-04 11:10:00,75.08,75.1,74.98,75.07,39551.0,63.0867,63.1035,63.0027,63.0783,39551.0
2019-12-04 11:15:00,75.08,75.08,74.98,74.99,26150.0,63.0867,63.0867,63.0027,63.0111,26150.0
2019-12-04 11:20:00,74.98,75.02,74.96,74.98,22623.0,63.0027,63.0363,62.9858,63.0027,22623.0
2019-12-04 11:25:00,74.98,75.0,74.91,74.95,35595.0,63.0027,63.0195,62.9438,62.9774,35595.0
2019-12-04 11:30:00,74.95,75.04,74.94,75.03,32627.0,62.9774,63.0531,62.969,63.0447,32627.0
2019-12-04 11:35:00,75.02,75.08,75.01,75.06,43951.0,63.0363,63.0867,63.0279,63.0699,43951.0
2019-12-04 11:40:00,75.06,75.08,74.96,74.98,42564.0,63.0699,63.0867,62.9858,63.0027,42564.0
2019-12-04 11:45:00,74.98,75.0,74.92,74.96,29753.0,63.0027,63.0195,62.9522,62.9858,29753.0
2019-12-04 11:50:00,74.95,75.04,74.93,75.03,25422.0,62.9774,63.0531,62.9606,63.0447,25422.0
2019-12-04 11:55:00,75.03,75.04,74.98,75.02,23014.0,63.0447,63.0531,63.0027,63.0363,23014.0
2019-12-04 12:00:00,75.03,75.05,74.99,75.02,33732.0,63.0447,63.0615,63.0111,63.0363,33732.0
2019-12-04 12:05:00,75.02,75.03,74.99,75.0,24745.0,63.0363,63.0447,63.0111,63.0195,24745.0
2019-12-04 12:10:00,75.01,75.02,74.97,75.0,40871.0,63.0279,63.0363,62.9942,63.0195,40871.0
2019-12-04 12:15:00,75.0,75.0,74.93,74.97,35266.0,63.0195,63.0195,62.9606,62.9942,35266.0
2019-12-04 12:20:00,74.97,74.98,74.92,74.95,16379.0,62.9942,63.0027,62.9522,62.9774,16379.0
2019-12-04 12:25:00,74.95,74.96,74.91,74.92,19351.0,62.9774,62.9858,62.9438,62.9522,19351.0
2019-12-04 12:30:00,74.93,74.97,74.9,74.92,24458.0,62.9606,62.9942,62.9354,62.9522,24458.0
2019-12-04 12:35:00,74.92,74.98,74.9,74.95,29868.0,62.9522,63.0027,62.9354,62.9774,29868.0
2019-12-04 12:40:00,74.96,74.97,74.92,74.95,20947.0,62.9858,62.9942,62.9522,62.9774,20947.0
2019-12-04 12:45:00,74.95,75.05,74.95,75.05,41409.0,62.9774,63.0615,62.9774,63.0615,41409.0
2019-12-04 12:50:00,75.05,75.05,74.99,75.0,24818.0,63.0615,63.0615,63.0111,63.0195,24818.0
2019-12-04 12:55:00,75.0,75.02,74.98,75.01,13988.0,63.0195,63.0363,63.0027,63.0279,13988.0
2019-12-04 13:00:00,75.01,75.02,74.98,75.01,16415.0,63.0279,63.0363,63.0027,63.0279,16415.0
2019-12-04 13:05:00,75.01,75.05,74.98,75.01,29502.0,63.0279,63.0615,63.0027,63.0279,29502.0
2019-12-04 13:10:00,75.01,75.02,74.97,75.02,19827.0,63.0279,63.0363,62.9942,63.0363,19827.0
2019-12-04 13:15:00,75.01,75.01,74.93,74.98,17673.0,63.0279,63.0279,62.9606,63.0027,17673.0
2019-12-04 13:20:00,74.98,75.0,74.95,74.98,9880.0,63.0027,63.0195,62.9774,63.0027,9880.0
2019-12-04 13:25:00,74.97,74.98,74.93,74.97,17001.0,62.9942,63.0027,62.9606,62.9942,17001.0
2019-12-04 13:30:00,74.97,75.01,74.94,74.97,23088.0,62.9942,63.0279,62.969,62.9942,23088.0
2019-12-04 13:35:00,74.96,74.99,74.94,74.98,21330.0,62.9858,63.0111,62.969,63.0027,21330.0
2019-12-04 13:40:00,74.98,75.02,74.97,75.02,17172.0,63.0027,63.0363,62.9942,63.0363,17172.0
2019-12-04 13:45:00,75.01,75.04,74.99,75.01,26736.0,63.0279,63.0531,63.0111,63.0279,26736.0
2019-12-04 13:50:00,75.02,75.03,74.99,75.0,13501.0,63.0363,63.0447,63.0111,63.0195,13501.0
2019-12-04 13:55:00,75.0,75.06,74.99,75.06,27790.0,63.0195,63.0699,63.0111,63.0699,27790.0
2019-12-04 14:00:00,75.06,75.1,75.05,75.08,30250.0,63.0699,63.1035,63.0615,63.0867,30250.0
2019-12-04 14:05:00,75.07,75.07,75.02,75.04,31743.0,63.0783,63.0783,63.0363,63.0531,31743.0
2019-12-04 14:10:00,75.04,75.11,75.03,75.1,36968.0,63.0531,63.1119,63.0447,63.1035,36968.0
2019-12-04 14:15:00,75.1,75.11,75.07,75.09,35252.0,63.1035,63.1119,63.0783,63.0951,35252.0
2019-12-04 14:20:00,75.1,75.11,75.06,75.06,36219.0,63.1035,63.1119,63.0699,63.0699,36219.0
2019-12-04 14:25:00,75.07,75.08,75.02,75.08,63377.0,63.0783,63.0867,63.0363,63.0867,63377.0
2019-12-04 14:30:00,75.08,75.12,75.07,75.1,50933.0,63.0867,63.1203,63.0783,63.1035,50933.0
2019-12-04 14:35:00,75.09,75.11,75.05,75.06,40117.0,63.0951,63.1119,63.0615,63.0699,40117.0
2019-12-04 14:40:00,75.06,75.1,75.05,75.06,39691.0,63.0699,63.1035,63.0615,63.0699,39691.0
2019-12-04 14:45:00,75.06,75.08,75.02,75.02,36002.0,63.0699,63.0867,63.0363,63.0363,36002.0
2019-12-04 14:50:00,75.03,75.07,75.03,75.06,24946.0,63.0447,63.0783,63.0447,63.0699,24946.0
2019-12-04 14:55:00,75.07,75.07,74.98,75.0,43016.0,63.0783,63.0783,63.0027,63.0195,43016.0
2019-12-04 15:00:00,75.0,75.03,74.98,75.02,33899.0,63.0195,63.0447,63.0027,63.0363,33899.0
2019-12-04 15:05:00,75.02,75.02,74.98,75.01,36379.0,63.0363,63.0363,63.0027,63.0279,36379.0
2019-12-04 15:10:00,75.01,75.02,74.96,74.98,43806.0,63.0279,63.0363,62.9858,63.0027,43806.0
2019-12-04 15:15:00,74.98,74.99,74.95,74.98,35296.0,63.0027,63.0111,62.9774,63.0027,35296.0
2019-12-04 15:20:00,74.98,75.07,74.97,75.02,74873.0,63.0027,63.0783,62.9942,63.0363,74873.0
2019-12-04 15:25:00,75.01,75.03,75.0,75.02,45641.0,63.0279,63.0447,63.0195,63.0363,45641.0
2019-12-04 15:30:00,75.03,75.06,75.0,75.04,65599.0,63.0447,63.0699,63.0195,63.0531,65599.0
2019-12-04 15:35:00,75.03,75.06,75.03,75.04,57387.0,63.0447,63.0699,63.0447,63.0531,57387.0
2019-12-04 15:40:00,75.04,75.1,75.01,75.1,69196.0,63.0531,63.1035,63.0279,63.1035,69196.0
2019-12-04 15:45:00,75.09,75.15,75.09,75.13,143206.0,63.0951,63.1455,63.0951,63.1287,143206.0
2019-12-04 15:50:00,75.13,75.14,74.94,74.94,122784.0,63.1287,63.1371,62.969,62.969,122784.0
2019-12-04 15:55:00,74.94,75.04,74.92,75.0,324508.0,62.969,63.0531,62.9522,63.0195,324508.0
2019-12-05 09:30:00,75.06,75.08,74.77,74.97,113498.0,63.0699,63.0867,62.8262,62.9942,113498.0
2019-12-05 09:35:00,74.99,75.04,74.5,74.54,71238.0,63.0111,63.0531,62.5993,62.6329,71238.0
2019-12-05 09:40:00,74.53,74.58,74.35,74.38,62768.0,62.6245,62.6665,62.4733,62.4985,62768.0
2019-12-05 09:45:00,74.41,74.52,74.37,74.45,54546.0,62.5237,62.6161,62.4901,62.5573,54546.0
2019-12-05 09:50:00,74.46,74.49,74.28,74.32,87704.0,62.5657,62.5909,62.4145,62.4481,87704.0
2019-12-05 09:55:00,74.33,74.33,74.13,74.18,73235.0,62.4565,62.4565,62.2884,62.3304,73235.0
2019-12-05 10:00:00,74.17,74.19,74.1,74.13,84822.0,62.322,62.3388,62.2632,62.2884,84822.0
2019-12-05 10:05:00,74.13,74.22,73.89,73.92,162680.0,62.2884,62.3641,62.0868,62.112,162680.0
2019-12-05 10:10:00,73.91,74.04,73.9,74.02,65396.0,62.1036,62.2128,62.0952,62.196,65396.0
2019-12-05 10:15:00,74.02,74.26,74.01,74.23,49474.0,62.196,62.3977,62.1876,62.3725,49474.0
2019-12-05 10:20:00,74.22,74.28,74.15,74.18,30407.0,62.3641,62.4145,62.3052,62.3304,30407.0
2019-12-05 10:25:00,74.17,74.22,74.07,74.2,43684.0,62.322,62.3641,62.238,62.3472,43684.0
2019-12-05 10:30:00,74.21,74.23,74.14,74.22,32042.0,62.3557,62.3725,62.2968,62.3641,32042.0
2019-12-05 10:35:00,74.22,74.22,74.11,74.16,21353.0,62.3641,62.3641,62.2716,62.3136,21353.0
2019-12-05 10:40:00,74.16,74.17,74.06,74.07,60963.0,62.3136,62.322,62.2296,62.238,60963.0
2019-12-05 10:45:00,74.08,74.15,74.07,74.09,49990.0,62.2464,62.3052,62.238,62.2548,49990.0
2019-12-05 10:50:00,74.09,74.14,74.06,74.09,117957.0,62.2548,62.2968,62.2296,62.2548,117957.0
2019-12-05 10:55:00,74.09,74.15,74.03,74.08,56157.0,62.2548,62.3052,62.2044,62.2464,56157.0
2019-12-05 11:00:00,74.08,74.19,74.03,74.19,37917.0,62.2464,62.3388,62.2044,62.3388,37917.0
2019-12-05 11:05:00,74.19,74.22,74.07,74.16,38003.0,62.3388,62.3641,62.238,62.3136,38003.0
2019-12-05 11:10:00,74.15,74.19,74.07,74.19,52157.0,62.3052,62.3388,62.238,62.3388,52157.0
2019-12-05 11:15:00,74.19,74.23,74.14,74.21,38975.0,62.3388,62.3725,62.2968,62.3557,38975.0
2019-12-05 11:20:00,74.2,74.26,74.19,74.25,24981.0,62.3472,62.3977,62.3388,62.3893,24981.0
2019-12-05 11:25:00,74.25,74.34,74.23,74.28,44132.0,62.3893,62.4649,62.3725,62.4145,44132.0
2019-12-05 11:30:00,74.28,74.29,74.2,74.23,51906.0,62.4145,62.4229,62.3472,62.3725,51906.0
2019-12-05 11:35:00,74.23,74.24,74.18,74.23,33880.0,62.3725,62.3809,62.3304,62.3725,33880.0
2019-12-05 11:40:00,74.24,74.27,74.21,74.25,23933.0,62.3809,62.4061,62.3557,62.3893,23933.0
2019-12-05 11:45:00,74.25,74.26,74.18,74.26,55630.0,62.3893,62.3977,62.3304,62.3977,55630.0
2019-12-05 11:50:00,74.25,74.33,74.2,74.26,24293.0,62.3893,62.4565,62.3472,62.3977,24293.0
2019-12-05 11:55:00,74.26,74.26,74.2,74.23,33099.0,62.3977,62.3977,62.3472,62.3725,33099.0
2019-12-05 12:00:00,74.23,74.35,74.23,74.28,31851.0,62.3725,62.4733,62.3725,62.4145,31851.0
2019-12-05 12:05:00,74.29,74.41,74.28,74.36,25525.0,62.4229,62.5237,62.4145,62.4817,25525.0
2019-12-05 12:10:00,74.36,74.37,74.31,74.32,22951.0,62.4817,62.4901,62.4397,62.4481,22951.0
2019-12-05 12:15:00,74.33,74.34,74.25,74.25,21560.0,62.4565,62.4649,62.3893,62.3893,21560.0
2019-12-05 12:20:00,74.25,74.3,74.2,74.3,47966.0,62.3893,62.4313,62.3472,62.4313,47966.0
2019-12-05 12:25:00,74.3,74.33,74.24,74.3,46267.0,62.4313,62.4565,62.3809,62.4313,46267.0
2019-12-05 12:30:00,74.29,74.3,74.24,74.27,24410.0,62.4229,62.4313,62.3809,62.4061,24410.0
2019-12-05 12:35:00,74.28,74.3,74.24,74.28,12352.0,62.4145,62.4313,62.3809,62.4145,12352.0
2019-12-05 12:40:00,74.28,74.31,74.25,74.26,17083.0,62.4145,62.4397,62.3893,62.3977,17083.0
2019-12-05 12:45:00,74.26,74.29,74.23,74.25,64502.0,62.3977,62.4229,62.3725,62.3893,64502.0
2019-12-05 12:50:00,74.26,74.29,74.25,74.28,17468.0,62.3977,62.4229,62.3893,62.4145,17468.0
2019-12-05 12:55:00,74.28,74.38,74.28,74.34,19418.0,62.4145,62.4985,62.4145,62.4649,19418.0
2019-12-05 13:00:00,74.34,74.36,74.33,74.34,19248.0,62.4649,62.4817,62.4565,62.4649,19248.0
2019-12-05 13:05:00,74.34,74.36,74.26,74.27,21589.0,62.4649,62.4817,62.3977,62.4061,21589.0
2019-12-05 13:10:00,74.27,74.29,74.25,74.27,28112.0,62.4061,62.4229,62.3893,62.4061,28112.0
2019-12-05 13:15:00,74.27,74.29,74.21,74.22,37628.0,62.4061,62.4229,62.3557,62.3641,37628.0
2019-12-05 13:20:00,74.22,74.25,74.2,74.22,19953.0,62.3641,62.3893,62.3472,62.3641,19953.0
2019-12-05 13:25:00,74.22,74.23,74.18,74.19,25391.0,62.3641,62.3725,62.3304,62.3388,25391.0
2019-12-05 13:30:00,74.19,74.23,74.17,74.19,41059.0,62.3388,62.3725,62.322,62.3388,41059.0
2019-12-05 13:35:00,74.19,74.3,74.18,74.29,26663.0,62.3388,62.4313,62.3304,62.4229,26663.0
2019-12-05 13:40:00,74.29,74.37,74.29,74.36,18315.0,62.4229,62.4901,62.4229,62.4817,18315.0
2019-12-05 13:45:00,74.37,74.38,74.3,74.3,19505.0,62.4901,62.4985,62.4313,62.4313,19505.0
2019-12-05 13:50:00,74.3,74.33,74.29,74.3,28506.0,62.4313,62.4565,62.4229,62.4313,28506.0
2019-12-05 13:55:00,74.3,74.31,74.24,74.25,18272.0,62.4313,62.4397,62.3809,62.3893,18272.0
2019-12-05 14:00:00,74.24,74.27,74.22,74.23,18302.0,62.3809,62.4061,62.3641,62.3725,18302.0
2019-12-05 14:05:00,74.24,74.24,74.2,74.2,21678.0,62.3809,62.3809,62.3472,62.3472,21678.0
2019-12-05 14:10:00,74.2,74.23,74.19,74.23,17474.0,62.3472,62.3725,62.3388,62.3725,17474.0
2019-12-05 14:15:00,74.23,74.28,74.22,74.23,17884.0,62.3725,62.4145,62.3641,62.3725,17884.0
2019-12-05 14:20:00,74.23,74.23,74.19,74.23,16224.0,62.3725,62.3725,62.3388,62.3725,16224.0
2019-12-05 14:25:00,74.23,74.29,74.21,74.28,27242.0,62.3725,62.4229,62.3557,62.4145,27242.0
2019-12-05 14:30:00,74.27,74.28,74.22,74.24,24152.0,62.4061,62.4145,62.3641,62.3809,24152.0
2019-12-05 14:35:00,74.25,74.31,74.24,74.3,20510.0,62.3893,62.4397,62.3809,62.4313,20510.0
2019-12-05 14:40:00,74.3,74.37,74.3,74.34,32936.0,62.4313,62.4901,62.4313,62.4649,32936.0
2019-12-05 14:45:00,74.34,74.4,74.33,74.38,102226.0,62.4649,62.5153,62.4565,62.4985,102226.0
2019-12-05 14:50:00,74.37,74.47,74.37,74.44,86825.0,62.4901,62.5741,62.4901,62.5489,86825.0
2019-12-05 14:55:00,74.43,74.47,74.29,74.39,84761.0,62.5405,62.5741,62.4229,62.5069,84761.0
2019-12-05 15:00:00,74.38,74.46,74.38,74.45,41072.0,62.4985,62.5657,62.4985,62.5573,41072.0
2019-12-05 15:05:00,74.45,74.5,74.42,74.48,38129.0,62.5573,62.5993,62.5321,62.5825,38129.0
2019-12-05 15:10:00,74.48,74.54,74.45,74.48,38453.0,62.5825,62.6329,62.5573,62.5825,38453.0
2019-12-05 15:15:00,74.48,74.55,74.47,74.54,28523.0,62.5825,62.6413,62.5741,62.6329,28523.0
2019-12-05 15:20:00,74.54,74.58,74.51,74.53,33042.0,62.6329,62.6665,62.6077,62.6245,33042.0
2019-12-05 15:25:00,74.53,74.54,74.5,74.52,35567.0,62.6245,62.6329,62.5993,62.6161,35567.0
2019-12-05 15:30:00,74.52,74.58,74.5,74.56,46372.0,62.6161,62.6665,62.5993,62.6497,46372.0
2019-12-05 15:35:00,74.56,74.62,74.55,74.61,52147.0,62.6497,62.7002,62.6413,62.6918,52147.0
2019-12-05 15:40:00,74.62,74.66,74.6,74.63,39515.0,62.7002,62.7338,62.6834,62.7086,39515.0
2019-12-05 15:45:00,74.63,74.63,74.56,74.56,57095.0,62.7086,62.7086,62.6497,62.6497,57095.0
2019-12-05 15:50:00,74.55,74.55,74.47,74.52,152859.0,62.6413,62.6413,62.5741,62.6161,152859.0
2019-12-05 15:55:00,74.52,74.53,74.37,74.49,216855.0,62.6161,62.6245,62.4901,62.5909,216855.0
2019-12-06 09:30:00,75.08,75.43,75.0,75.41,206104.0,63.0867,63.3808,63.0195,63.364,206104.0
2019-12-06 09:35:00,75.42,75.59,75.34,75.49,142444.0,63.3724,63.5152,63.3051,63.4312,142444.0
2019-12-06 09:40:00,75.48,75.58,75.33,75.48,76865.0,63.4228,63.5068,63.2967,63.4228,76865.0
2019-12-06 09:45:00,75.48,75.52,75.42,75.49,65290.0,63.4228,63.4564,63.3724,63.4312,65290.0
2019-12-06 09:50:00,75.47,75.5,75.31,75.46,85747.0,63.4144,63.4396,63.2799,63.406,85747.0
2019-12-06 09:55:00,75.45,75.52,75.4,75.45,39185.0,63.3976,63.4564,63.3556,63.3976,39185.0
2019-12-06 10:00:00,75.44,75.5,75.39,75.47,31770.0,63.3892,63.4396,63.3472,63.4144,31770.0
2019-12-06 10:05:00,75.47,75.51,75.3,75.41,59087.0,63.4144,63.448,63.2715,63.364,59087.0
2019-12-06 10:10:00,75.41,75.53,75.4,75.49,72293.0,63.364,63.4648,63.3556,63.4312,72293.0
2019-12-06 10:15:00,75.49,75.71,75.37,75.7,154116.0,63.4312,63.616,63.3304,63.6076,154116.0
2019-12-06 10:20:00,75.7,75.74,75.64,75.67,71541.0,63.6076,63.6412,63.5572,63.5824,71541.0
2019-12-06 10:25:00,75.66,75.75,75.65,75.65,60741.0,63.574,63.6497,63.5656,63.5656,60741.0
2019-12-06 10:30:00,75.63,75.66,75.46,75.5,85660.0,63.5488,63.574,63.406,63.4396,85660.0
2019-12-06 10:35:00,75.51,75.51,75.36,75.43,50641.0,63.448,63.448,63.3219,63.3808,50641.0
2019-12-06 10:40:00,75.44,75.5,75.39,75.44,37611.0,63.3892,63.4396,63.3472,63.3892,37611.0
2019-12-06 10:45:00,75.44,75.45,75.41,75.45,55895.0,63.3892,63.3976,63.364,63.3976,55895.0
2019-12-06 10:50:00,75.45,75.58,75.44,75.57,55711.0,63.3976,63.5068,63.3892,63.4984,55711.0
2019-12-06 10:55:00,75.57,75.63,75.54,75.6,52604.0,63.4984,63.5488,63.4732,63.5236,52604.0
2019-12-06 11:00:00,75.59,75.66,75.56,75.57,32491.0,63.5152,63.574,63.49,63.4984,32491.0
2019-12-06 11:05:00,75.58,75.61,75.55,75.56,41049.0,63.5068,63.532,63.4816,63.49,41049.0
2019-12-06 11:10:00,75.55,75.65,75.55,75.58,33162.0,63.4816,63.5656,63.4816,63.5068,33162.0
2019-12-06 11:15:00,75.58,75.59,75.55,75.59,19348.0,63.5068,63.5152,63.4816,63.5152,19348.0
2019-12-06 11:20:00,75.59,75.63,75.54,75.6,42493.0,63.5152,63.5488,63.4732,63.5236,42493.0
2019-12-06 11:25:00,75.6,75.65,75.59,75.6,24551.0,63.5236,63.5656,63.5152,63.5236,24551.0
2019-12-06 11:30:00,75.58,75.62,75.56,75.57,24514.0,63.5068,63.5404,63.49,63.4984,24514.0
2019-12-06 11:35:00,75.57,75.63,75.56,75.62,27844.0,63.4984,63.5488,63.49,63.5404,27844.0
2019-12-06 11:40:00,75.62,75.66,75.56,75.59,73019.0,63.5404,63.574,63.49,63.5152,73019.0
2019-12-06 11:45:00,75.59,75.62,75.59,75.62,27367.0,63.5152,63.5404,63.5152,63.5404,27367.0
2019-12-06 11:50:00,75.61,75.62,75.53,75.55,42656.0,63.532,63.5404,63.4648,63.4816,42656.0
2019-12-06 11:55:00,75.56,75.6,75.55,75.59,44142.0,63.49,63.5236,63.4816,63.5152,44142.0
2019-12-06 12:00:00,75.59,75.61,75.56,75.58,45940.0,63.5152,63.532,63.49,63.5068,45940.0
2019-12-06 12:05:00,75.58,75.59,75.56,75.56,29842.0,63.5068,63.5152,63.49,63.49,29842.0
2019-12-06 12:10:00,75.56,75.69,75.56,75.67,59013.0,63.49,63.5992,63.49,63.5824,59013.0
2019-12-06 12:15:00,75.66,75.7,75.61,75.63,59408.0,63.574,63.6076,63.532,63.5488,59408.0
2019-12-06 12:20:00,75.63,75.63,75.52,75.55,30268.0,63.5488,63.5488,63.4564,63.4816,30268.0
2019-12-06 12:25:00,75.55,75.59,75.54,75.56,23497.0,63.4816,63.5152,63.4732,63.49,23497.0
2019-12-06 12:30:00,75.56,75.56,75.46,75.46,38678.0,63.49,63.49,63.406,63.406,38678.0
2019-12-06 12:35:00,75.46,75.58,75.46,75.57,39161.0,63.406,63.5068,63.406,63.4984,39161.0
2019-12-06 12:40:00,75.57,75.62,75.57,75.59,38028.0,63.4984,63.5404,63.4984,63.5152,38028.0
2019-12-06 12:45:00,75.59,75.63,75.57,75.59,18242.0,63.5152,63.5488,63.4984,63.5152,18242.0
2019-12-06 12:50:00,75.59,75.63,75.59,75.59,23215.0,63.5152,63.5488,63.5152,63.5152,23215.0
2019-12-06 12:55:00,75.59,75.63,75.58,75.62,24996.0,63.5152,63.5488,63.5068,63.5404,24996.0
2019-12-06 13:00:00,75.63,75.64,75.59,75.61,19818.0,63.5488,63.5572,63.5152,63.532,19818.0
2019-12-06 13:05:00,75.6,75.63,75.59,75.63,23471.0,63.5236,63.5488,63.5152,63.5488,23471.0
2019-12-06 13:10:00,75.63,75.66,75.62,75.66,35944.0,63.5488,63.574,63.5404,63.574,35944.0
2019-12-06 13:15:00,75.67,75.71,75.64,75.7,36781.0,63.5824,63.616,63.5572,63.6076,36781.0
2019-12-06 13:20:00,75.7,75.71,75.65,75.66,20289.0,63.6076,63.616,63.5656,63.574,20289.0
2019-12-06 13:25:00,75.67,75.69,75.6,75.67,25507.0,63.5824,63.5992,63.5236,63.5824,25507.0
2019-12-06 13:30:00,75.67,75.68,75.66,75.67,21707.0,63.5824,63.5908,63.574,63.5824,21707.0
2019-12-06 13:35:00,75.68,75.69,75.63,75.67,24943.0,63.5908,63.5992,63.5488,63.5824,24943.0
2019-12-06 13:40:00,75.67,75.67,75.65,75.66,32183.0,63.5824,63.5824,63.5656,63.574,32183.0
2019-12-06 13:45:00,75.66,75.67,75.58,75.66,47979.0,63.574,63.5824,63.5068,63.574,47979.0
2019-12-06 13:50:00,75.66,75.68,75.62,75.64,40241.0,63.574,63.5908,63.5404,63.5572,40241.0
2019-12-06 13:55:00,75.64,75.66,75.59,75.59,66312.0,63.5572,63.574,63.5152,63.5152,66312.0
2019-12-06 14:00:00,75.59,75.64,75.57,75.61,30209.0,63.5152,63.5572,63.4984,63.532,30209.0
2019-12-06 14:05:00,75.62,75.62,75.52,75.56,28960.0,63.5404,63.5404,63.4564,63.49,28960.0
2019-12-06 14:10:00,75.55,75.57,75.46,75.5,36634.0,63.4816,63.4984,63.406,63.4396,36634.0
2019-12-06 14:15:00,75.49,75.5,75.34,75.39,63609.0,63.4312,63.4396,63.3051,63.3472,63609.0
2019-12-06 14:20:00,75.38,75.38,75.33,75.38,38553.0,63.3388,63.3388,63.2967,63.3388,38553.0
2019-12-06 14:25:00,75.38,75.4,75.36,75.38,22603.0,63.3388,63.3556,63.3219,63.3388,22603.0
2019-12-06 14:30:00,75.38,75.38,75.34,75.36,18328.0,63.3388,63.3388,63.3051,63.3219,18328.0
2019-12-06 14:35:00,75.36,75.36,75.27,75.29,44946.0,63.3219,63.3219,63.2463,63.2631,44946.0
2019-12-06 14:40:00,75.3,75.34,75.28,75.31,31596.0,63.2715,63.3051,63.2547,63.2799,31596.0
2019-12-06 14:45:00,75.31,75.34,75.27,75.31,25733.0,63.2799,63.3051,63.2463,63.2799,25733.0
2019-12-06 14:50:00,75.31,75.37,75.27,75.36,19319.0,63.2799,63.3304,63.2463,63.3219,19319.0
2019-12-06 14:55:00,75.36,75.38,75.34,75.37,26528.0,63.3219,63.3388,63.3051,63.3304,26528.0
2019-12-06 15:00:00,75.37,75.41,75.32,75.41,18361.0,63.3304,63.364,63.2883,63.364,18361.0
2019-12-06 15:05:00,75.4,75.4,75.33,75.37,32868.0,63.3556,63.3556,63.2967,63.3304,32868.0
2019-12-06 15:10:00,75.38,75.41,75.37,75.38,27707.0,63.3388,63.364,63.3304,63.3388,27707.0
2019-12-06 15:15:00,75.38,75.38,75.33,75.37,30567.0,63.3388,63.3388,63.2967,63.3304,30567.0
2019-12-06 15:20:00,75.37,75.38,75.31,75.36,38999.0,63.3304,63.3388,63.2799,63.3219,38999.0
2019-12-06 15:25:00,75.35,75.37,75.33,75.34,39886.0,63.3135,63.3304,63.2967,63.3051,39886.0
2019-12-06 15:30:00,75.33,75.37,75.3,75.36,44614.0,63.2967,63.3304,63.2715,63.3219,44614.0
2019-12-06 15:35:00,75.36,75.44,75.34,75.44,39745.0,63.3219,63.3892,63.3051,63.3892,39745.0
2019-12-06 15:40:00,75.43,75.5,75.43,75.48,57953.0,63.3808,63.4396,63.3808,63.4228,57953.0
2019-12-06 15:45:00,75.48,75.49,75.41,75.41,65780.0,63.4228,63.4312,63.364,63.364,65780.0
2019-12-06 15:50:00,75.41,75.44,75.35,75.37,108916.0,63.364,63.3892,63.3135,63.3304,108916.0
2019-12-06 15:55:00,75.36,75.46,75.35,75.36,242161.0,63.3219,63.406,63.3135,63.3219,242161.0
2019-12-09 09:30:00,75.03,75.24,74.88,75.08,169114.0,63.0447,63.2211,62.9186,63.0867,169114.0
2019-12-09 09:35:00,75.09,75.27,75.08,75.2,43703.0,63.0951,63.2463,63.0867,63.1875,43703.0
2019-12-09 09:40:00,75.2,75.26,75.13,75.17,40536.0,63.1875,63.2379,63.1287,63.1623,40536.0
2019-12-09 09:45:00,75.17,75.26,75.13,75.19,25650.0,63.1623,63.2379,63.1287,63.1791,25650.0
2019-12-09 09:50:00,75.21,75.29,75.18,75.22,30205.0,63.1959,63.2631,63.1707,63.2043,30205.0
2019-12-09 09:55:00,75.22,75.32,75.21,75.23,37283.0,63.2043,63.2883,63.1959,63.2127,37283.0
2019-12-09 10:00:00,75.22,75.27,75.17,75.27,36968.0,63.2043,63.2463,63.1623,63.2463,36968.0
2019-12-09 10:05:00,75.28,75.33,75.25,75.33,34264.0,63.2547,63.2967,63.2295,63.2967,34264.0
2019-12-09 10:10:00,75.33,75.33,75.21,75.27,27773.0,63.2967,63.2967,63.1959,63.2463,27773.0
2019-12-09 10:15:00,75.27,75.39,75.27,75.33,58777.0,63.2463,63.3472,63.2463,63.2967,58777.0
2019-12-09 10:20:00,75.34,75.42,75.3,75.36,36798.0,63.3051,63.3724,63.2715,63.3219,36798.0
2019-12-09 10:25:00,75.36,75.4,75.32,75.4,28077.0,63.3219,63.3556,63.2883,63.3556,28077.0
2019-12-09 10:30:00,75.4,75.47,75.37,75.43,30950.0,63.3556,63.4144,63.3304,63.3808,30950.0
2019-12-09 10:35:00,75.43,75.45,75.33,75.4,31135.0,63.3808,63.3976,63.2967,63.3556,31135.0
2019-12-09 10:40:00,75.4,75.45,75.36,75.4,52514.0,63.3556,63.3976,63.3219,63.3556,52514.0
2019-12-09 10:45:00,75.4,75.43,75.36,75.41,46895.0,63.3556,63.3808,63.3219,63.364,46895.0
2019-12-09 10:50:00,75.41,75.46,75.4,75.44,50920.0,63.364,63.406,63.3556,63.3892,50920.0
2019-12-09 10:55:00,75.44,75.44,75.35,75.38,47503.0,63.3892,63.3892,63.3135,63.3388,47503.0
2019-12-09 11:00:00,75.39,75.46,75.38,75.41,42584.0,63.3472,63.406,63.3388,63.364,42584.0
2019-12-09 11:05:00,75.42,75.48,75.41,75.47,31868.0,63.3724,63.4228,63.364,63.4144,31868.0
2019-12-09 11:10:00,75.46,75.49,75.44,75.46,21571.0,63.406,63.4312,63.3892,63.406,21571.0
2019-12-09 11:15:00,75.46,75.47,75.43,75.44,28318.0,63.406,63.4144,63.3808,63.3892,28318.0
2019-12-09 11:20:00,75.45,75.46,75.4,75.4,29915.0,63.3976,63.406,63.3556,63.3556,29915.0
2019-12-09 11:25:00,75.4,75.44,75.34,75.44,31340.0,63.3556,63.3892,63.3051,63.3892,31340.0
2019-12-09 11:30:00,75.43,75.47,75.43,75.46,29608.0,63.3808,63.4144,63.3808,63.406,29608.0
2019-12-09 11:35:00,75.46,75.48,75.4,75.44,36789.0,63.406,63.4228,63.3556,63.3892,36789.0
2019-12-09 11:40:00,75.44,75.47,75.43,75.47,22099.0,63.3892,63.4144,63.3808,63.4144,22099.0
2019-12-09 11:45:00,75.46,75.47,75.39,75.42,29678.0,63.406,63.4144,63.3472,63.3724,29678.0
2019-12-09 11:50:00,75.42,75.44,75.38,75.4,20970.0,63.3724,63.3892,63.3388,63.3556,20970.0
2019-12-09 11:55:00,75.4,75.41,75.38,75.4,25440.0,63.3556,63.364,63.3388,63.3556,25440.0
2019-12-09 12:00:00,75.39,75.47,75.38,75.42,28010.0,63.3472,63.4144,63.3388,63.3724,28010.0
2019-12-09 12:05:00,75.42,75.42,75.37,75.37,19440.0,63.3724,63.3724,63.3304,63.3304,19440.0
2019-12-09 12:10:00,75.37,75.38,75.33,75.36,22765.0,63.3304,63.3388,63.2967,63.3219,22765.0
2019-12-09 12:15:00,75.36,75.4,75.34,75.36,22978.0,63.3219,63.3556,63.3051,63.3219,22978.0
2019-12-09 12:20:00,75.37,75.38,75.34,75.34,19729.0,63.3304,63.3388,63.3051,63.3051,19729.0
2019-12-09 12:25:00,75.34,75.39,75.34,75.37,23216.0,63.3051,63.3472,63.3051,63.3304,23216.0
2019-12-09 12:30:00,75.36,75.38,75.35,75.38,15943.0,63.3219,63.3388,63.3135,63.3388,15943.0
2019-12-09 12:35:00,75.38,75.39,75.36,75.37,21232.0,63.3388,63.3472,63.3219,63.3304,21232.0
2019-12-09 12:40:00,75.38,75.38,75.34,75.34,23046.0,63.3388,63.3388,63.3051,63.3051,23046.0
2019-12-09 12:45:00,75.34,75.35,75.26,75.26,23377.0,63.3051,63.3135,63.2379,63.2379,23377.0
2019-12-09 12:50:00,75.25,75.27,75.22,75.23,23158.0,63.2295,63.2463,63.2043,63.2127,23158.0
2019-12-09 12:55:00,75.23,75.26,75.22,75.25,20115.0,63.2127,63.2379,63.2043,63.2295,20115.0
2019-12-09 13:00:00,75.25,75.27,75.19,75.26,29103.0,63.2295,63.2463,63.1791,63.2379,29103.0
2019-12-09 13:05:00,75.26,75.27,75.24,75.26,21779.0,63.2379,63.2463,63.2211,63.2379,21779.0
2019-12-09 13:10:00,75.25,75.28,75.25,75.26,23655.0,63.2295,63.2547,63.2295,63.2379,23655.0
2019-12-09 13:15:00,75.26,75.26,75.19,75.22,21498.0,63.2379,63.2379,63.1791,63.2043,21498.0
2019-12-09 13:20:00,75.22,75.24,75.19,75.19,20548.0,63.2043,63.2211,63.1791,63.1791,20548.0
2019-12-09 13:25:00,75.19,75.2,75.15,75.19,23034.0,63.1791,63.1875,63.1455,63.1791,23034.0
2019-12-09 13:30:00,75.18,75.19,75.12,75.13,16708.0,63.1707,63.1791,63.1203,63.1287,16708.0
2019-12-09 13:35:00,75.12,75.16,75.12,75.13,22716.0,63.1203,63.1539,63.1203,63.1287,22716.0
2019-12-09 13:40:00,75.13,75.14,75.08,75.13,22792.0,63.1287,63.1371,63.0867,63.1287,22792.0
2019-12-09 13:45:00,75.13,75.17,75.12,75.17,24068.0,63.1287,63.1623,63.1203,63.1623,24068.0
2019-12-09 13:50:00,75.17,75.19,75.15,75.15,18454.0,63.1623,63.1791,63.1455,63.1455,18454.0
2019-12-09 13:55:00,75.16,75.16,75.13,75.15,19265.0,63.1539,63.1539,63.1287,63.1455,19265.0
2019-12-09 14:00:00,75.14,75.15,75.11,75.12,20149.0,63.1371,63.1455,63.1119,63.1203,20149.0
2019-12-09 14:05:00,75.11,75.13,75.04,75.07,37213.0,63.1119,63.1287,63.0531,63.0783,37213.0
2019-12-09 14:10:00,75.06,75.09,75.05,75.08,26593.0,63.0699,63.0951,63.0615,63.0867,26593.0
2019-12-09 14:15:00,75.08,75.12,75.07,75.12,30397.0,63.0867,63.1203,63.0783,63.1203,30397.0
2019-12-09 14:20:00,75.11,75.14,75.1,75.11,40528.0,63.1119,63.1371,63.1035,63.1119,40528.0
2019-12-09 14:25:00,75.12,75.13,75.1,75.12,26677.0,63.1203,63.1287,63.1035,63.1203,26677.0
2019-12-09 14:30:00,75.13,75.16,75.11,75.14,36426.0,63.1287,63.1539,63.1119,63.1371,36426.0
2019-12-09 14:35:00,75.13,75.16,75.11,75.16,28407.0,63.1287,63.1539,63.1119,63.1539,28407.0
2019-12-09 14:40:00,75.16,75.21,75.15,75.17,68174.0,63.1539,63.1959,63.1455,63.1623,68174.0
2019-12-09 14:45:00,75.18,75.23,75.17,75.23,35020.0,63.1707,63.2127,63.1623,63.2127,35020.0
2019-12-09 14:50:00,75.23,75.27,75.15,75.16,81703.0,63.2127,63.2463,63.1455,63.1539,81703.0
2019-12-09 14:55:00,75.16,75.2,75.13,75.2,17469.0,63.1539,63.1875,63.1287,63.1875,17469.0
2019-12-09 15:00:00,75.19,75.22,75.18,75.2,22498.0,63.1791,63.2043,63.1707,63.1875,22498.0
2019-12-09 15:05:00,75.2,75.22,75.19,75.21,34270.0,63.1875,63.2043,63.1791,63.1959,34270.0
2019-12-09 15:10:00,75.21,75.25,75.2,75.25,30441.0,63.1959,63.2295,63.1875,63.2295,30441.0
2019-12-09 15:15:00,75.25,75.31,75.24,75.28,35058.0,63.2295,63.2799,63.2211,63.2547,35058.0
2019-12-09 15:20:00,75.29,75.3,75.23,75.25,33338.0,63.2631,63.2715,63.2127,63.2295,33338.0
2019-12-09 15:25:00,75.26,75.3,75.24,75.3,28990.0,63.2379,63.2715,63.2211,63.2715,28990.0
2019-12-09 15:30:00,75.3,75.32,75.28,75.31,45518.0,63.2715,63.2883,63.2547,63.2799,45518.0
2019-12-09 15:35:00,75.3,75.31,75.24,75.25,48459.0,63.2715,63.2799,63.2211,63.2295,48459.0
2019-12-09 15:40:00,75.25,75.29,75.23,75.23,50352.0,63.2295,63.2631,63.2127,63.2127,50352.0
2019-12-09 15:45:00,75.23,75.25,75.2,75.22,58640.0,63.2127,63.2295,63.1875,63.2043,58640.0
2019-12-09 15:50:00,75.21,75.23,75.04,75.09,136523.0,63.1959,63.2127,63.0531,63.0951,136523.0
2019-12-09 15:55:00,75.09,75.15,74.99,75.0,281958.0,63.0951,63.1455,63.0111,63.0195,281958.0
2019-12-10 09:30:00,75.0,75.05,74.23,74.27,403798.0,63.0195,63.0615,62.3725,62.4061,403798.0
2019-12-10 09:35:00,74.27,74.27,73.05,73.17,509443.0,62.4061,62.4061,61.381,61.4818,509443.0
2019-12-10 09:40:00,73.12,73.21,72.64,72.98,441825.0,61.4398,61.5154,61.0364,61.3221,441825.0
2019-12-10 09:45:00,72.99,73.19,72.91,73.15,224011.0,61.3305,61.4986,61.2633,61.465,224011.0
2019-12-10 09:50:00,73.15,73.6,73.15,73.55,406325.0,61.465,61.8431,61.465,61.8011,406325.0
2019-12-10 09:55:00,73.55,73.64,73.14,73.17,245266.0,61.8011,61.8767,61.4566,61.4818,245266.0
2019-12-10 10:00:00,73.16,73.3,73.02,73.03,246129.0,61.4734,61.591,61.3557,61.3641,246129.0
2019-12-10 10:05:00,73.02,73.24,72.97,73.17,233392.0,61.3557,61.5406,61.3137,61.4818,233392.0
2019-12-10 10:10:00,73.16,73.17,72.95,73.0,121533.0,61.4734,61.4818,61.2969,61.3389,121533.0
2019-12-10 10:15:00,73.01,73.05,72.76,72.79,233724.0,61.3473,61.381,61.1373,61.1625,233724.0
2019-12-10 10:20:00,72.79,73.23,72.77,73.2,117580.0,61.1625,61.5322,61.1457,61.507,117580.0
2019-12-10 10:25:00,73.2,73.27,73.09,73.1,115623.0,61.507,61.5658,61.4146,61.423,115623.0
2019-12-10 10:30:00,73.1,73.12,72.85,72.88,111481.0,61.423,61.4398,61.2129,61.2381,111481.0
2019-12-10 10:35:00,72.88,72.93,72.78,72.84,90052.0,61.2381,61.2801,61.1541,61.2045,90052.0
2019-12-10 10:40:00,72.85,73.04,72.83,73.04,137778.0,61.2129,61.3725,61.1961,61.3725,137778.0
2019-12-10 10:45:00,73.04,73.08,72.97,73.05,83535.0,61.3725,61.4062,61.3137,61.381,83535.0
2019-12-10 10:50:00,73.05,73.05,72.83,72.84,87877.0,61.381,61.381,61.1961,61.2045,87877.0
2019-12-10 10:55:00,72.84,73.0,72.84,72.97,126583.0,61.2045,61.3389,61.2045,61.3137,126583.0
2019-12-10 11:00:00,72.97,73.04,72.87,72.9,83134.0,61.3137,61.3725,61.2297,61.2549,83134.0
2019-12-10 11:05:00,72.91,73.02,72.9,72.99,56701.0,61.2633,61.3557,61.2549,61.3305,56701.0
2019-12-10 11:10:00,72.99,73.01,72.91,72.93,60385.0,61.3305,61.3473,61.2633,61.2801,60385.0
2019-12-10 11:15:00,72.94,73.02,72.9,72.9,73160.0,61.2885,61.3557,61.2549,61.2549,73160.0
2019-12-10 11:20:00,72.91,73.0,72.9,72.92,80794.0,61.2633,61.3389,61.2549,61.2717,80794.0
2019-12-10 11:25:00,72.93,72.99,72.92,72.98,51408.0,61.2801,61.3305,61.2717,61.3221,51408.0
2019-12-10 11:30:00,72.98,73.04,72.93,72.95,79192.0,61.3221,61.3725,61.2801,61.2969,79192.0
2019-12-10 11:35:00,72.95,72.97,72.92,72.92,59205.0,61.2969,61.3137,61.2717,61.2717,59205.0
2019-12-10 11:40:00,72.92,72.98,72.87,72.93,96405.0,61.2717,61.3221,61.2297,61.2801,96405.0
2019-12-10 11:45:00,72.94,72.99,72.94,72.96,37142.0,61.2885,61.3305,61.2885,61.3053,37142.0
2019-12-10 11:50:00,72.95,72.97,72.91,72.93,44131.0,61.2969,61.3137,61.2633,61.2801,44131.0
2019-12-10 11:55:00,72.92,72.94,72.77,72.78,214525.0,61.2717,61.2885,61.1457,61.1541,214525.0
2019-12-10 12:00:00,72.78,72.89,72.74,72.82,136086.0,61.1541,61.2465,61.1205,61.1877,136086.0
2019-12-10 12:05:00,72.82,72.86,72.79,72.82,61554.0,61.1877,61.2213,61.1625,61.1877,61554.0
2019-12-10 12:10:00,72.81,72.88,72.8,72.84,68919.0,61.1793,61.2381,61.1709,61.2045,68919.0
2019-12-10 12:15:00,72.84,72.87,72.83,72.84,65108.0,61.2045,61.2297,61.1961,61.2045,65108.0
2019-12-10 12:20:00,72.84,72.86,72.8,72.82,112587.0,61.2045,61.2213,61.1709,61.1877,112587.0
2019-12-10 12:25:00,72.81,72.83,72.76,72.77,89616.0,61.1793,61.1961,61.1373,61.1457,89616.0
2019-12-10 12:30:00,72.76,72.8,72.76,72.79,58622.0,61.1373,61.1709,61.1373,61.1625,58622.0
2019-12-10 12:35:00,72.78,72.8,72.76,72.76,65788.0,61.1541,61.1709,61.1373,61.1373,65788.0
2019-12-10 12:40:00,72.76,72.79,72.74,72.75,67446.0,61.1373,61.1625,61.1205,61.1289,67446.0
2019-12-10 12:45:00,72.75,72.76,72.69,72.73,116135.0,61.1289,61.1373,61.0785,61.1121,116135.0
2019-12-10 12:50:00,72.73,72.8,72.72,72.8,80128.0,61.1121,61.1709,61.1037,61.1709,80128.0
2019-12-10 12:55:00,72.79,72.92,72.78,72.88,84344.0,61.1625,61.2717,61.1541,61.2381,84344.0
2019-12-10 13:00:00,72.89,72.89,72.8,72.81,44933.0,61.2465,61.2465,61.1709,61.1793,44933.0
2019-12-10 13:05:00,72.8,72.86,72.8,72.85,62127.0,61.1709,61.2213,61.1709,61.2129,62127.0
2019-12-10 13:10:00,72.84,72.88,72.78,72.8,65431.0,61.2045,61.2381,61.1541,61.1709,65431.0
2019-12-10 13:15:00,72.8,72.89,72.79,72.89,48445.0,61.1709,61.2465,61.1625,61.2465,48445.0
2019-12-10 13:20:00,72.89,72.97,72.85,72.95,73151.0,61.2465,61.3137,61.2129,61.2969,73151.0
2019-12-10 13:25:00,72.95,73.01,72.94,72.98,80262.0,61.2969,61.3473,61.2885,61.3221,80262.0
2019-12-10 13:30:00,72.98,72.98,72.74,72.78,98073.0,61.3221,61.3221,61.1205,61.1541,98073.0
2019-12-10 13:35:00,72.78,72.85,72.77,72.81,40979.0,61.1541,61.2129,61.1457,61.1793,40979.0
2019-12-10 13:40:00,72.82,72.88,72.81,72.88,42059.0,61.1877,61.2381,61.1793,61.2381,42059.0
2019-12-10 13:45:00,72.88,72.9,72.81,72.83,55926.0,61.2381,61.2549,61.1793,61.1961,55926.0
2019-12-10 13:50:00,72.83,72.87,72.8,72.85,62747.0,61.1961,61.2297,61.1709,61.2129,62747.0
2019-12-10 13:55:00,72.84,72.87,72.84,72.85,46464.0,61.2045,61.2297,61.2045,61.2129,46464.0
2019-12-10 14:00:00,72.85,72.9,72.82,72.87,40724.0,61.2129,61.2549,61.1877,61.2297,40724.0
2019-12-10 14:05:00,72.88,72.96,72.86,72.95,50400.0,61.2381,61.3053,61.2213,61.2969,50400.0
2019-12-10 14:10:00,72.94,73.01,72.93,72.96,71241.0,61.2885,61.3473,61.2801,61.3053,71241.0
2019-12-10 14:15:00,72.97,73.01,72.94,72.95,65151.0,61.3137,61.3473,61.2885,61.2969,65151.0
2019-12-10 14:20:00,72.95,72.97,72.9,72.92,63248.0,61.2969,61.3137,61.2549,61.2717,63248.0
2019-12-10 14:25:00,72.93,72.99,72.92,72.95,38905.0,61.2801,61.3305,61.2717,61.2969,38905.0
2019-12-10 14:30:00,72.95,73.0,72.95,73.0,51647.0,61.2969,61.3389,61.2969,61.3389,51647.0
2019-12-10 14:35:00,73.0,73.09,72.99,73.06,75286.0,61.3389,61.4146,61.3305,61.3894,75286.0
2019-12-10 14:40:00,73.06,73.08,73.05,73.07,60636.0,61.3894,61.4062,61.381,61.3978,60636.0
2019-12-10 14:45:00,73.06,73.19,73.06,73.19,91398.0,61.3894,61.4986,61.3894,61.4986,91398.0
2019-12-10 14:50:00,73.19,73.23,73.17,73.17,87111.0,61.4986,61.5322,61.4818,61.4818,87111.0
2019-12-10 14:55:00,73.17,73.2,73.14,73.16,85424.0,61.4818,61.507,61.4566,61.4734,85424.0
2019-12-10 15:00:00,73.17,73.17,73.11,73.13,81191.0,61.4818,61.4818,61.4314,61.4482,81191.0
2019-12-10 15:05:00,73.13,73.17,73.12,73.16,68336.0,61.4482,61.4818,61.4398,61.4734,68336.0
2019-12-10 15:10:00,73.16,73.23,73.14,73.2,90104.0,61.4734,61.5322,61.4566,61.507,90104.0
2019-12-10 15:15:00,73.2,73.2,73.12,73.15,62261.0,61.507,61.507,61.4398,61.465,62261.0
2019-12-10 15:20:00,73.15,73.16,73.1,73.13,68593.0,61.465,61.4734,61.423,61.4482,68593.0
2019-12-10 15:25:00,73.14,73.15,73.12,73.13,48638.0,61.4566,61.465,61.4398,61.4482,48638.0
2019-12-10 15:30:00,73.13,73.16,73.08,73.11,147997.0,61.4482,61.4734,61.4062,61.4314,147997.0
2019-12-10 15:35:00,73.1,73.18,73.09,73.13,100077.0,61.423,61.4902,61.4146,61.4482,100077.0
2019-12-10 15:40:00,73.13,73.17,73.11,73.16,121159.0,61.4482,61.4818,61.4314,61.4734,121159.0
2019-12-10 15:45:00,73.16,73.19,73.12,73.17,321001.0,61.4734,61.4986,61.4398,61.4818,321001.0
2019-12-10 15:50:00,73.17,73.21,73.14,73.17,224922.0,61.4818,61.5154,61.4566,61.4818,224922.0
2019-12-10 15:55:00,73.16,73.25,73.16,73.18,325515.0,61.4734,61.549,61.4734,61.4902,325515.0
2019-12-11 09:30:00,73.07,73.42,73.02,73.37,175215.0,61.3978,61.6918,61.3557,61.6498,175215.0
2019-12-11 09:35:00,73.36,73.4,73.12,73.37,98786.0,61.6414,61.675,61.4398,61.6498,98786.0
2019-12-11 09:40:00,73.34,73.37,73.23,73.28,60690.0,61.6246,61.6498,61.5322,61.5742,60690.0
2019-12-11 09:45:00,73.29,73.29,73.09,73.11,80138.0,61.5826,61.5826,61.4146,61.4314,80138.0
2019-12-11 09:50:00,73.11,73.14,73.02,73.1,53059.0,61.4314,61.4566,61.3557,61.423,53059.0
2019-12-11 09:55:00,73.1,73.22,73.05,73.2,49365.0,61.423,61.5238,61.381,61.507,49365.0
2019-12-11 10:00:00,73.19,73.23,73.12,73.2,53265.0,61.4986,61.5322,61.4398,61.507,53265.0
2019-12-11 10:05:00,73.2,73.21,72.98,72.98,94353.0,61.507,61.5154,61.3221,61.3221,94353.0
2019-12-11 10:10:00,72.98,73.03,72.94,72.94,62533.0,61.3221,61.3641,61.2885,61.2885,62533.0
2019-12-11 10:15:00,72.95,72.99,72.86,72.89,56525.0,61.2969,61.3305,61.2213,61.2465,56525.0
2019-12-11 10:20:00,72.89,73.07,72.84,73.04,86117.0,61.2465,61.3978,61.2045,61.3725,86117.0
2019-12-11 10:25:00,73.04,73.17,73.04,73.13,78710.0,61.3725,61.4818,61.3725,61.4482,78710.0
2019-12-11 10:30:00,73.12,73.16,72.96,72.96,49051.0,61.4398,61.4734,61.3053,61.3053,49051.0
2019-12-11 10:35:00,72.95,72.97,72.9,72.91,75057.0,61.2969,61.3137,61.2549,61.2633,75057.0
2019-12-11 10:40:00,72.9,73.0,72.88,72.92,42398.0,61.2549,61.3389,61.2381,61.2717,42398.0
2019-12-11 10:45:00,72.93,72.95,72.87,72.92,43424.0,61.2801,61.2969,61.2297,61.2717,43424.0
2019-12-11 10:50:00,72.92,73.03,72.91,72.99,55292.0,61.2717,61.3641,61.2633,61.3305,55292.0
2019-12-11 10:55:00,72.99,73.05,72.98,73.03,72653.0,61.3305,61.381,61.3221,61.3641,72653.0
2019-12-11 11:00:00,73.03,73.08,72.95,73.07,37185.0,61.3641,61.4062,61.2969,61.3978,37185.0
2019-12-11 11:05:00,73.08,73.12,73.03,73.04,41295.0,61.4062,61.4398,61.3641,61.3725,41295.0
2019-12-11 11:10:00,73.04,73.1,73.02,73.09,38379.0,61.3725,61.423,61.3557,61.4146,38379.0
2019-12-11 11:15:00,73.09,73.14,73.07,73.13,77319.0,61.4146,61.4566,61.3978,61.4482,77319.0
2019-12-11 11:20:00,73.13,73.22,73.1,73.14,86980.0,61.4482,61.5238,61.423,61.4566,86980.0
2019-12-11 11:25:00,73.13,73.27,73.13,73.26,37105.0,61.4482,61.5658,61.4482,61.5574,37105.0
2019-12-11 11:30:00,73.25,73.33,73.22,73.28,41616.0,61.549,61.6162,61.5238,61.5742,41616.0
2019-12-11 11:35:00,73.3,73.3,73.23,73.28,33460.0,61.591,61.591,61.5322,61.5742,33460.0
2019-12-11 11:40:00,73.29,73.31,73.25,73.3,24490.0,61.5826,61.5994,61.549,61.591,24490.0
2019-12-11 11:45:00,73.31,73.32,73.28,73.29,26709.0,61.5994,61.6078,61.5742,61.5826,26709.0
2019-12-11 11:50:00,73.28,73.29,73.23,73.27,31723.0,61.5742,61.5826,61.5322,61.5658,31723.0
2019-12-11 11:55:00,73.27,73.3,73.24,73.27,32885.0,61.5658,61.591,61.5406,61.5658,32885.0
2019-12-11 12:00:00,73.26,73.34,73.26,73.33,23328.0,61.5574,61.6246,61.5574,61.6162,23328.0
2019-12-11 12:05:00,73.33,73.41,73.3,73.39,41531.0,61.6162,61.6834,61.591,61.6666,41531.0
2019-12-11 12:10:00,73.39,73.39,73.29,73.3,28031.0,61.6666,61.6666,61.5826,61.591,28031.0
2019-12-11 12:15:00,73.3,73.38,73.3,73.34,16128.0,61.591,61.6582,61.591,61.6246,16128.0
2019-12-11 12:20:00,73.34,73.4,73.31,73.39,29508.0,61.6246,61.675,61.5994,61.6666,29508.0
2019-12-11 12:25:00,73.38,73.43,73.38,73.43,24462.0,61.6582,61.7002,61.6582,61.7002,24462.0
2019-12-11 12:30:00,73.43,73.53,73.43,73.51,39333.0,61.7002,61.7843,61.7002,61.7675,39333.0
2019-12-11 12:35:00,73.5,73.57,73.5,73.56,56569.0,61.7591,61.8179,61.7591,61.8095,56569.0
2019-12-11 12:40:00,73.56,73.59,73.54,73.56,34365.0,61.8095,61.8347,61.7927,61.8095,34365.0
2019-12-11 12:45:00,73.56,73.58,73.54,73.57,32911.0,61.8095,61.8263,61.7927,61.8179,32911.0
2019-12-11 12:50:00,73.57,73.64,73.54,73.54,52865.0,61.8179,61.8767,61.7927,61.7927,52865.0
2019-12-11 12:55:00,73.54,73.62,73.54,73.61,37365.0,61.7927,61.8599,61.7927,61.8515,37365.0
2019-12-11 13:00:00,73.62,73.62,73.52,73.55,38868.0,61.8599,61.8599,61.7759,61.8011,38868.0
2019-12-11 13:05:00,73.55,73.58,73.54,73.56,23905.0,61.8011,61.8263,61.7927,61.8095,23905.0
2019-12-11 13:10:00,73.56,73.58,73.48,73.48,34517.0,61.8095,61.8263,61.7423,61.7423,34517.0
2019-12-11 13:15:00,73.49,73.57,73.49,73.56,27524.0,61.7507,61.8179,61.7507,61.8095,27524.0
2019-12-11 13:20:00,73.56,73.57,73.55,73.57,29435.0,61.8095,61.8179,61.8011,61.8179,29435.0
2019-12-11 13:25:00,73.57,73.58,73.53,73.56,23882.0,61.8179,61.8263,61.7843,61.8095,23882.0
2019-12-11 13:30:00,73.56,73.57,73.47,73.48,26345.0,61.8095,61.8179,61.7339,61.7423,26345.0
2019-12-11 13:35:00,73.48,73.48,73.35,73.38,28015.0,61.7423,61.7423,61.633,61.6582,28015.0
2019-12-11 13:40:00,73.38,73.43,73.33,73.43,32085.0,61.6582,61.7002,61.6162,61.7002,32085.0
2019-12-11 13:45:00,73.43,73.48,73.42,73.48,28155.0,61.7002,61.7423,61.6918,61.7423,28155.0
2019-12-11 13:50:00,73.48,73.48,73.39,73.44,30509.0,61.7423,61.7423,61.6666,61.7087,30509.0
2019-12-11 13:55:00,73.44,73.47,73.41,73.46,27074.0,61.7087,61.7339,61.6834,61.7255,27074.0
2019-12-11 14:00:00,73.45,73.5,73.44,73.49,31851.0,61.7171,61.7591,61.7087,61.7507,31851.0
2019-12-11 14:05:00,73.49,73.55,73.49,73.51,34485.0,61.7507,61.8011,61.7507,61.7675,34485.0
2019-12-11 14:10:00,73.51,73.53,73.47,73.5,39388.0,61.7675,61.7843,61.7339,61.7591,39388.0
2019-12-11 14:15:00,73.51,73.56,73.48,73.55,34990.0,61.7675,61.8095,61.7423,61.8011,34990.0
2019-12-11 14:20:00,73.54,73.59,73.52,73.57,54339.0,61.7927,61.8347,61.7759,61.8179,54339.0
2019-12-11 14:25:00,73.58,73.59,73.54,73.58,28274.0,61.8263,61.8347,61.7927,61.8263,28274.0
2019-12-11 14:30:00,73.58,73.59,73.53,73.54,39197.0,61.8263,61.8347,61.7843,61.7927,39197.0
2019-12-11 14:35:00,73.54,73.64,73.52,73.63,29181.0,61.7927,61.8767,61.7759,61.8683,29181.0
2019-12-11 14:40:00,73.64,73.74,73.61,73.69,60542.0,61.8767,61.9607,61.8515,61.9187,60542.0
2019-12-11 14:45:00,73.69,73.72,73.67,73.72,42825.0,61.9187,61.9439,61.9019,61.9439,42825.0
2019-12-11 14:50:00,73.73,73.74,73.69,73.72,46351.0,61.9523,61.9607,61.9187,61.9439,46351.0
2019-12-11 14:55:00,73.72,73.74,73.7,73.73,37528.0,61.9439,61.9607,61.9271,61.9523,37528.0
2019-12-11 15:00:00,73.73,73.75,73.61,73.62,44723.0,61.9523,61.9691,61.8515,61.8599,44723.0
2019-12-11 15:05:00,73.62,73.64,73.6,73.64,51304.0,61.8599,61.8767,61.8431,61.8767,51304.0
2019-12-11 15:10:00,73.64,73.65,73.46,73.52,62590.0,61.8767,61.8851,61.7255,61.7759,62590.0
2019-12-11 15:15:00,73.52,73.53,73.4,73.4,50886.0,61.7759,61.7843,61.675,61.675,50886.0
2019-12-11 15:20:00,73.4,73.41,73.32,73.37,53602.0,61.675,61.6834,61.6078,61.6498,53602.0
2019-12-11 15:25:00,73.36,73.42,73.34,73.41,61379.0,61.6414,61.6918,61.6246,61.6834,61379.0
2019-12-11 15:30:00,73.42,73.46,73.4,73.41,61459.0,61.6918,61.7255,61.675,61.6834,61459.0
2019-12-11 15:35:00,73.41,73.45,73.33,73.34,77569.0,61.6834,61.7171,61.6162,61.6246,77569.0
2019-12-11 15:40:00,73.34,73.43,73.33,73.42,66861.0,61.6246,61.7002,61.6162,61.6918,66861.0
2019-12-11 15:45:00,73.41,73.43,73.35,73.36,95069.0,61.6834,61.7002,61.633,61.6414,95069.0
2019-12-11 15:50:00,73.36,73.46,73.36,73.44,161250.0,61.6414,61.7255,61.6414,61.7087,161250.0
2019-12-11 15:55:00,73.43,73.45,73.34,73.35,300389.0,61.7002,61.7171,61.6246,61.633,300389.0
2019-12-12 09:30:00,73.63,73.69,73.38,73.56,114081.0,61.8683,61.9187,61.6582,61.8095,114081.0
2019-12-12 09:35:00,73.56,73.94,73.49,73.86,85714.0,61.8095,62.1288,61.7507,62.0616,85714.0
2019-12-12 09:40:00,73.86,73.9,73.74,73.87,44131.0,62.0616,62.0952,61.9607,62.07,44131.0
2019-12-12 09:45:00,73.87,73.91,73.74,73.83,37484.0,62.07,62.1036,61.9607,62.0364,37484.0
2019-12-12 09:50:00,73.84,73.97,73.83,73.97,54005.0,62.0448,62.154,62.0364,62.154,54005.0
2019-12-12 09:55:00,73.96,74.05,73.9,74.02,63353.0,62.1456,62.2212,62.0952,62.196,63353.0
2019-12-12 10:00:00,74.04,74.33,74.04,74.3,93658.0,62.2128,62.4565,62.2128,62.4313,93658.0
2019-12-12 10:05:00,74.28,74.39,74.18,74.22,48478.0,62.4145,62.5069,62.3304,62.3641,48478.0
2019-12-12 10:10:00,74.24,74.43,74.18,74.39,78336.0,62.3809,62.5405,62.3304,62.5069,78336.0
2019-12-12 10:15:00,74.35,74.4,74.32,74.38,38768.0,62.4733,62.5153,62.4481,62.4985,38768.0
2019-12-12 10:20:00,74.37,74.38,74.26,74.37,52780.0,62.4901,62.4985,62.3977,62.4901,52780.0
2019-12-12 10:25:00,74.38,74.38,74.26,74.27,33215.0,62.4985,62.4985,62.3977,62.4061,33215.0
2019-12-12 10:30:00,74.29,74.35,74.25,74.26,37516.0,62.4229,62.4733,62.3893,62.3977,37516.0
2019-12-12 10:35:00,74.25,74.3,74.22,74.24,39787.0,62.3893,62.4313,62.3641,62.3809,39787.0
2019-12-12 10:40:00,74.23,74.24,74.08,74.09,89742.0,62.3725,62.3809,62.2464,62.2548,89742.0
2019-12-12 10:45:00,74.09,74.19,74.08,74.17,34130.0,62.2548,62.3388,62.2464,62.322,34130.0
2019-12-12 10:50:00,74.18,74.24,74.15,74.23,24594.0,62.3304,62.3809,62.3052,62.3725,24594.0
2019-12-12 10:55:00,74.24,74.34,74.22,74.23,53070.0,62.3809,62.4649,62.3641,62.3725,53070.0
2019-12-12 11:00:00,74.23,74.25,74.18,74.19,43844.0,62.3725,62.3893,62.3304,62.3388,43844.0
2019-12-12 11:05:00,74.19,74.22,74.14,74.18,31233.0,62.3388,62.3641,62.2968,62.3304,31233.0
2019-12-12 11:10:00,74.17,74.19,74.11,74.12,50747.0,62.322,62.3388,62.2716,62.28,50747.0
2019-12-12 11:15:00,74.12,74.14,74.04,74.08,43426.0,62.28,62.2968,62.2128,62.2464,43426.0
2019-12-12 11:20:00,74.08,74.19,74.06,74.17,64549.0,62.2464,62.3388,62.2296,62.322,64549.0
2019-12-12 11:25:00,74.18,74.24,74.13,74.17,54052.0,62.3304,62.3809,62.2884,62.322,54052.0
2019-12-12 11:30:00,74.15,74.2,74.09,74.09,33301.0,62.3052,62.3472,62.2548,62.2548,33301.0
2019-12-12 11:35:00,74.07,74.13,74.04,74.09,20571.0,62.238,62.2884,62.2128,62.2548,20571.0
2019-12-12 11:40:00,74.09,74.09,74.01,74.07,23903.0,62.2548,62.2548,62.1876,62.238,23903.0
2019-12-12 11:45:00,74.07,74.13,74.06,74.12,18660.0,62.238,62.2884,62.2296,62.28,18660.0
2019-12-12 11:50:00,74.11,74.2,74.1,74.14,40096.0,62.2716,62.3472,62.2632,62.2968,40096.0
2019-12-12 11:55:00,74.13,74.16,74.05,74.09,31260.0,62.2884,62.3136,62.2212,62.2548,31260.0
2019-12-12 12:00:00,74.09,74.1,73.95,73.96,46926.0,62.2548,62.2632,62.1372,62.1456,46926.0
2019-12-12 12:05:00,73.96,74.05,73.94,74.02,23941.0,62.1456,62.2212,62.1288,62.196,23941.0
2019-12-12 12:10:00,74.03,74.03,73.95,73.97,20708.0,62.2044,62.2044,62.1372,62.154,20708.0
2019-12-12 12:15:00,73.97,73.99,73.87,73.87,32412.0,62.154,62.1708,62.07,62.07,32412.0
2019-12-12 12:20:00,73.86,73.87,73.77,73.8,46400.0,62.0616,62.07,61.9859,62.0111,46400.0
2019-12-12 12:25:00,73.8,73.84,73.8,73.83,36377.0,62.0111,62.0448,62.0111,62.0364,36377.0
2019-12-12 12:30:00,73.83,73.99,73.82,73.98,37526.0,62.0364,62.1708,62.0279,62.1624,37526.0
2019-12-12 12:35:00,73.99,74.0,73.96,73.98,19587.0,62.1708,62.1792,62.1456,62.1624,19587.0
2019-12-12 12:40:00,73.98,74.02,73.95,73.95,18958.0,62.1624,62.196,62.1372,62.1372,18958.0
2019-12-12 12:45:00,73.95,74.03,73.95,74.02,22658.0,62.1372,62.2044,62.1372,62.196,22658.0
2019-12-12 12:50:00,74.02,74.06,74.01,74.02,19309.0,62.196,62.2296,62.1876,62.196,19309.0
2019-12-12 12:55:00,74.03,74.04,73.98,73.99,19257.0,62.2044,62.2128,62.1624,62.1708,19257.0
2019-12-12 13:00:00,74.0,74.07,74.0,74.04,27320.0,62.1792,62.238,62.1792,62.2128,27320.0
2019-12-12 13:05:00,74.04,74.09,74.04,74.06,13298.0,62.2128,62.2548,62.2128,62.2296,13298.0
2019-12-12 13:10:00,74.06,74.14,74.04,74.13,31244.0,62.2296,62.2968,62.2128,62.2884,31244.0
2019-12-12 13:15:00,74.13,74.14,74.11,74.14,14374.0,62.2884,62.2968,62.2716,62.2968,14374.0
2019-12-12 13:20:00,74.14,74.14,74.08,74.09,15829.0,62.2968,62.2968,62.2464,62.2548,15829.0
2019-12-12 13:25:00,74.09,74.11,74.07,74.09,16080.0,62.2548,62.2716,62.238,62.2548,16080.0
2019-12-12 13:30:00,74.09,74.1,74.05,74.07,24405.0,62.2548,62.2632,62.2212,62.238,24405.0
2019-12-12 13:35:00,74.08,74.08,74.02,74.02,26087.0,62.2464,62.2464,62.196,62.196,26087.0
2019-12-12 13:40:00,74.03,74.05,73.99,74.01,27094.0,62.2044,62.2212,62.1708,62.1876,27094.0
2019-12-12 13:45:00,74.01,74.02,73.95,73.95,17202.0,62.1876,62.196,62.1372,62.1372,17202.0
2019-12-12 13:50:00,73.95,73.99,73.95,73.98,21887.0,62.1372,62.1708,62.1372,62.1624,21887.0
2019-12-12 13:55:00,73.97,73.97,73.91,73.96,30429.0,62.154,62.154,62.1036,62.1456,30429.0
2019-12-12 14:00:00,73.96,73.98,73.91,73.94,29937.0,62.1456,62.1624,62.1036,62.1288,29937.0
2019-12-12 14:05:00,73.94,73.95,73.89,73.91,40443.0,62.1288,62.1372,62.0868,62.1036,40443.0
2019-12-12 14:10:00,73.91,74.0,73.9,73.95,40182.0,62.1036,62.1792,62.0952,62.1372,40182.0
2019-12-12 14:15:00,73.94,74.01,73.94,73.98,21878.0,62.1288,62.1876,62.1288,62.1624,21878.0
2019-12-12 14:20:00,73.98,74.03,73.95,74.01,22342.0,62.1624,62.2044,62.1372,62.1876,22342.0
2019-12-12 14:25:00,74.01,74.03,73.96,74.02,29035.0,62.1876,62.2044,62.1456,62.196,29035.0
2019-12-12 14:30:00,74.01,74.35,74.0,74.26,91200.0,62.1876,62.4733,62.1792,62.3977,91200.0
2019-12-12 14:35:00,74.24,74.26,74.12,74.17,43910.0,62.3809,62.3977,62.28,62.322,43910.0
2019-12-12 14:40:00,74.18,74.25,74.18,74.19,24765.0,62.3304,62.3893,62.3304,62.3388,24765.0
2019-12-12 14:45:00,74.2,74.23,74.12,74.14,24538.0,62.3472,62.3725,62.28,62.2968,24538.0
2019-12-12 14:50:00,74.13,74.19,74.09,74.18,27973.0,62.2884,62.3388,62.2548,62.3304,27973.0
2019-12-12 14:55:00,74.18,74.21,74.13,74.15,27128.0,62.3304,62.3557,62.2884,62.3052,27128.0
2019-12-12 15:00:00,74.16,74.21,74.16,74.16,23738.0,62.3136,62.3557,62.3136,62.3136,23738.0
2019-12-12 15:05:00,74.17,74.26,74.15,74.22,28474.0,62.322,62.3977,62.3052,62.3641,28474.0
2019-12-12 15:10:00,74.23,74.27,74.22,74.26,49091.0,62.3725,62.4061,62.3641,62.3977,49091.0
2019-12-12 15:15:00,74.25,74.33,74.24,74.3,54042.0,62.3893,62.4565,62.3809,62.4313,54042.0
2019-12-12 15:20:00,74.3,74.32,74.24,74.26,50141.0,62.4313,62.4481,62.3809,62.3977,50141.0
2019-12-12 15:25:00,74.26,74.34,74.24,74.31,51323.0,62.3977,62.4649,62.3809,62.4397,51323.0
2019-12-12 15:30:00,74.32,74.36,74.28,74.3,56693.0,62.4481,62.4817,62.4145,62.4313,56693.0
2019-12-12 15:35:00,74.3,74.41,74.27,74.41,65271.0,62.4313,62.5237,62.4061,62.5237,65271.0
2019-12-12 15:40:00,74.4,74.42,74.33,74.36,64286.0,62.5153,62.5321,62.4565,62.4817,64286.0
2019-12-12 15:45:00,74.36,74.5,74.36,74.49,79712.0,62.4817,62.5993,62.4817,62.5909,79712.0
2019-12-12 15:50:00,74.49,74.53,74.45,74.45,90430.0,62.5909,62.6245,62.5573,62.5573,90430.0
2019-12-12 15:55:00,74.45,74.46,74.26,74.28,240607.0,62.5573,62.5657,62.3977,62.4145,240607.0
2019-12-13 09:30:00,74.22,74.45,74.07,74.35,113230.0,62.3641,62.5573,62.238,62.4733,113230.0
2019-12-13 09:35:00,74.31,74.42,74.13,74.26,38350.0,62.4397,62.5321,62.2884,62.3977,38350.0
2019-12-13 09:40:00,74.25,74.32,74.14,74.24,36352.0,62.3893,62.4481,62.2968,62.3809,36352.0
2019-12-13 09:45:00,74.25,74.28,74.18,74.22,33086.0,62.3893,62.4145,62.3304,62.3641,33086.0
2019-12-13 09:50:00,74.22,74.23,74.04,74.23,53527.0,62.3641,62.3725,62.2128,62.3725,53527.0
2019-12-13 09:55:00,74.2,74.27,74.13,74.26,40172.0,62.3472,62.4061,62.2884,62.3977,40172.0
2019-12-13 10:00:00,74.25,74.54,74.2,74.54,73066.0,62.3893,62.6329,62.3472,62.6329,73066.0
2019-12-13 10:05:00,74.49,74.53,74.27,74.39,56664.0,62.5909,62.6245,62.4061,62.5069,56664.0
2019-12-13 10:10:00,74.4,74.5,74.28,74.28,29431.0,62.5153,62.5993,62.4145,62.4145,29431.0
2019-12-13 10:15:00,74.28,74.38,74.24,74.32,38577.0,62.4145,62.4985,62.3809,62.4481,38577.0
2019-12-13 10:20:00,74.31,74.36,74.27,74.32,24761.0,62.4397,62.4817,62.4061,62.4481,24761.0
2019-12-13 10:25:00,74.31,74.4,74.22,74.24,47890.0,62.4397,62.5153,62.3641,62.3809,47890.0
2019-12-13 10:30:00,74.23,74.28,74.06,74.15,51491.0,62.3725,62.4145,62.2296,62.3052,51491.0
2019-12-13 10:35:00,74.14,74.16,73.98,74.09,47425.0,62.2968,62.3136,62.1624,62.2548,47425.0
2019-12-13 10:40:00,74.09,74.22,74.07,74.12,34256.0,62.2548,62.3641,62.238,62.28,34256.0
2019-12-13 10:45:00,74.12,74.16,73.97,73.99,37643.0,62.28,62.3136,62.154,62.1708,37643.0
2019-12-13 10:50:00,74.0,74.02,73.87,73.87,36556.0,62.1792,62.196,62.07,62.07,36556.0
2019-12-13 10:55:00,73.86,73.91,73.81,73.87,38024.0,62.0616,62.1036,62.0195,62.07,38024.0
2019-12-13 11:00:00,73.87,73.87,73.76,73.85,35454.0,62.07,62.07,61.9775,62.0532,35454.0
2019-12-13 11:05:00,73.85,73.92,73.82,73.92,26128.0,62.0532,62.112,62.0279,62.112,26128.0
2019-12-13 11:10:00,73.92,73.97,73.85,73.89,28284.0,62.112,62.154,62.0532,62.0868,28284.0
2019-12-13 11:15:00,73.89,73.91,73.79,73.79,23878.0,62.0868,62.1036,62.0027,62.0027,23878.0
2019-12-13 11:20:00,73.79,73.81,73.73,73.76,22810.0,62.0027,62.0195,61.9523,61.9775,22810.0
2019-12-13 11:25:00,73.75,73.76,73.7,73.75,26019.0,61.9691,61.9775,61.9271,61.9691,26019.0
2019-12-13 11:30:00,73.75,73.85,73.73,73.77,30391.0,61.9691,62.0532,61.9523,61.9859,30391.0
2019-12-13 11:35:00,73.77,73.88,73.76,73.82,28163.0,61.9859,62.0784,61.9775,62.0279,28163.0
2019-12-13 11:40:00,73.82,73.83,73.77,73.81,24125.0,62.0279,62.0364,61.9859,62.0195,24125.0
2019-12-13 11:45:00,73.81,73.93,73.81,73.84,24503.0,62.0195,62.1204,62.0195,62.0448,24503.0
2019-12-13 11:50:00,73.85,73.87,73.81,73.87,29038.0,62.0532,62.07,62.0195,62.07,29038.0
2019-12-13 11:55:00,73.88,73.98,73.87,73.96,29369.0,62.0784,62.1624,62.07,62.1456,29369.0
2019-12-13 12:00:00,73.96,73.98,73.9,73.91,45580.0,62.1456,62.1624,62.0952,62.1036,45580.0
2019-12-13 12:05:00,73.92,73.93,73.87,73.88,40587.0,62.112,62.1204,62.07,62.0784,40587.0
2019-12-13 12:10:00,73.89,73.96,73.86,73.89,32908.0,62.0868,62.1456,62.0616,62.0868,32908.0
2019-12-13 12:15:00,73.88,73.89,73.83,73.84,28329.0,62.0784,62.0868,62.0364,62.0448,28329.0
2019-12-13 12:20:00,73.83,73.99,73.83,73.99,40158.0,62.0364,62.1708,62.0364,62.1708,40158.0
2019-12-13 12:25:00,73.99,74.03,73.95,74.02,31853.0,62.1708,62.2044,62.1372,62.196,31853.0
2019-12-13 12:30:00,74.01,74.03,73.91,73.97,21799.0,62.1876,62.2044,62.1036,62.154,21799.0
2019-12-13 12:35:00,73.97,74.03,73.95,74.03,16063.0,62.154,62.2044,62.1372,62.2044,16063.0
2019-12-13 12:40:00,74.03,74.05,73.95,73.97,20661.0,62.2044,62.2212,62.1372,62.154,20661.0
2019-12-13 12:45:00,73.95,73.97,73.88,73.88,25355.0,62.1372,62.154,62.0784,62.0784,25355.0
2019-12-13 12:50:00,73.89,73.9,73.83,73.9,39420.0,62.0868,62.0952,62.0364,62.0952,39420.0
2019-12-13 12:55:00,73.89,73.97,73.86,73.96,20237.0,62.0868,62.154,62.0616,62.1456,20237.0
2019-12-13 13:00:00,73.96,74.02,73.93,73.93,27079.0,62.1456,62.196,62.1204,62.1204,27079.0
2019-12-13 13:05:00,73.93,73.95,73.87,73.9,28232.0,62.1204,62.1372,62.07,62.0952,28232.0
2019-12-13 13:10:00,73.9,73.93,73.88,73.92,18771.0,62.0952,62.1204,62.0784,62.112,18771.0
2019-12-13 13:15:00,73.92,73.92,73.88,73.91,13756.0,62.112,62.112,62.0784,62.1036,13756.0
2019-12-13 13:20:00,73.9,73.93,73.82,73.86,30786.0,62.0952,62.1204,62.0279,62.0616,30786.0
2019-12-13 13:25:00,73.86,73.92,73.85,73.9,22912.0,62.0616,62.112,62.0532,62.0952,22912.0
2019-12-13 13:30:00,73.9,73.9,73.8,73.81,43367.0,62.0952,62.0952,62.0111,62.0195,43367.0
2019-12-13 13:35:00,73.81,73.82,73.72,73.72,43668.0,62.0195,62.0279,61.9439,61.9439,43668.0
2019-12-13 13:40:00,73.73,73.74,73.66,73.66,32926.0,61.9523,61.9607,61.8935,61.8935,32926.0
2019-12-13 13:45:00,73.66,73.69,73.63,73.69,27751.0,61.8935,61.9187,61.8683,61.9187,27751.0
2019-12-13 13:50:00,73.69,73.78,73.68,73.73,21104.0,61.9187,61.9943,61.9103,61.9523,21104.0
2019-12-13 13:55:00,73.72,73.77,73.68,73.7,24929.0,61.9439,61.9859,61.9103,61.9271,24929.0
2019-12-13 14:00:00,73.71,73.73,73.62,73.67,36460.0,61.9355,61.9523,61.8599,61.9019,36460.0
2019-12-13 14:05:00,73.65,73.7,73.63,73.69,16054.0,61.8851,61.9271,61.8683,61.9187,16054.0
2019-12-13 14:10:00,73.69,73.72,73.65,73.66,14989.0,61.9187,61.9439,61.8851,61.8935,14989.0
2019-12-13 14:15:00,73.66,73.68,73.63,73.64,31739.0,61.8935,61.9103,61.8683,61.8767,31739.0
2019-12-13 14:20:00,73.64,73.73,73.64,73.7,20555.0,61.8767,61.9523,61.8767,61.9271,20555.0
2019-12-13 14:25:00,73.7,73.71,73.64,73.67,24772.0,61.9271,61.9355,61.8767,61.9019,24772.0
2019-12-13 14:30:00,73.67,73.71,73.67,73.7,21635.0,61.9019,61.9355,61.9019,61.9271,21635.0
2019-12-13 14:35:00,73.7,73.7,73.62,73.66,30392.0,61.9271,61.9271,61.8599,61.8935,30392.0
2019-12-13 14:40:00,73.66,73.69,73.65,73.69,39975.0,61.8935,61.9187,61.8851,61.9187,39975.0
2019-12-13 14:45:00,73.69,73.75,73.67,73.75,31409.0,61.9187,61.9691,61.9019,61.9691,31409.0
2019-12-13 14:50:00,73.74,73.76,73.69,73.7,22401.0,61.9607,61.9775,61.9187,61.9271,22401.0
2019-12-13 14:55:00,73.7,73.76,73.66,73.67,25380.0,61.9271,61.9775,61.8935,61.9019,25380.0
2019-12-13 15:00:00,73.66,73.72,73.65,73.7,26013.0,61.8935,61.9439,61.8851,61.9271,26013.0
2019-12-13 15:05:00,73.7,73.76,73.7,73.71,25530.0,61.9271,61.9775,61.9271,61.9355,25530.0
2019-12-13 15:10:00,73.7,73.77,73.68,73.75,15951.0,61.9271,61.9859,61.9103,61.9691,15951.0
2019-12-13 15:15:00,73.75,73.8,73.75,73.78,33290.0,61.9691,62.0111,61.9691,61.9943,33290.0
2019-12-13 15:20:00,73.78,73.78,73.7,73.7,41140.0,61.9943,61.9943,61.9271,61.9271,41140.0
2019-12-13 15:25:00,73.7,73.75,73.67,73.68,27332.0,61.9271,61.9691,61.9019,61.9103,27332.0
2019-12-13 15:30:00,73.67,73.75,73.66,73.7,40064.0,61.9019,61.9691,61.8935,61.9271,40064.0
2019-12-13 15:35:00,73.7,73.73,73.66,73.71,44081.0,61.9271,61.9523,61.8935,61.9355,44081.0
2019-12-13 15:40:00,73.71,73.72,73.67,73.7,45679.0,61.9355,61.9439,61.9019,61.9271,45679.0
2019-12-13 15:45:00,73.69,73.71,73.65,73.67,38733.0,61.9187,61.9355,61.8851,61.9019,38733.0
2019-12-13 15:50:00,73.67,73.69,73.6,73.62,97940.0,61.9019,61.9187,61.8431,61.8599,97940.0
2019-12-13 15:55:00,73.62,73.67,73.58,73.6,220945.0,61.8599,61.9019,61.8263,61.8431,220945.0
2019-12-16 09:30:00,74.25,74.4,74.16,74.17,170178.0,62.3893,62.5153,62.3136,62.322,170178.0
2019-12-16 09:35:00,74.14,74.16,73.94,73.95,35923.0,62.2968,62.3136,62.1288,62.1372,35923.0
2019-12-16 09:40:00,73.96,74.12,73.93,74.1,41929.0,62.1456,62.28,62.1204,62.2632,41929.0
2019-12-16 09:45:00,74.11,74.24,74.08,74.14,36498.0,62.2716,62.3809,62.2464,62.2968,36498.0
2019-12-16 09:50:00,74.14,74.29,74.08,74.28,78637.0,62.2968,62.4229,62.2464,62.4145,78637.0
2019-12-16 09:55:00,74.28,74.3,74.19,74.2,52406.0,62.4145,62.4313,62.3388,62.3472,52406.0
2019-12-16 10:00:00,74.21,74.31,74.21,74.31,32802.0,62.3557,62.4397,62.3557,62.4397,32802.0
2019-12-16 10:05:00,74.31,74.45,74.29,74.44,107290.0,62.4397,62.5573,62.4229,62.5489,107290.0
2019-12-16 10:10:00,74.44,74.54,74.43,74.52,62525.0,62.5489,62.6329,62.5405,62.6161,62525.0
2019-12-16 10:15:00,74.51,74.65,74.51,74.61,88219.0,62.6077,62.7254,62.6077,62.6918,88219.0
2019-12-16 10:20:00,74.61,74.67,74.47,74.53,70285.0,62.6918,62.7422,62.5741,62.6245,70285.0
2019-12-16 10:25:00,74.52,74.57,74.43,74.45,32076.0,62.6161,62.6581,62.5405,62.5573,32076.0
2019-12-16 10:30:00,74.45,74.49,74.36,74.43,47233.0,62.5573,62.5909,62.4817,62.5405,47233.0
2019-12-16 10:35:00,74.44,74.54,74.42,74.5,44359.0,62.5489,62.6329,62.5321,62.5993,44359.0
2019-12-16 10:40:00,74.5,74.5,74.36,74.38,27571.0,62.5993,62.5993,62.4817,62.4985,27571.0
2019-12-16 10:45:00,74.39,74.43,74.32,74.4,42363.0,62.5069,62.5405,62.4481,62.5153,42363.0
2019-12-16 10:50:00,74.4,74.53,74.39,74.53,70882.0,62.5153,62.6245,62.5069,62.6245,70882.0
2019-12-16 10:55:00,74.52,74.6,74.49,74.54,85350.0,62.6161,62.6834,62.5909,62.6329,85350.0
2019-12-16 11:00:00,74.55,74.65,74.53,74.59,44442.0,62.6413,62.7254,62.6245,62.6749,44442.0
2019-12-16 11:05:00,74.59,74.71,74.59,74.69,58404.0,62.6749,62.7758,62.6749,62.759,58404.0
2019-12-16 11:10:00,74.7,74.74,74.65,74.73,60087.0,62.7674,62.801,62.7254,62.7926,60087.0
2019-12-16 11:15:00,74.73,74.76,74.69,74.76,53252.0,62.7926,62.8178,62.759,62.8178,53252.0
2019-12-16 11:20:00,74.76,74.88,74.75,74.82,57774.0,62.8178,62.9186,62.8094,62.8682,57774.0
2019-12-16 11:25:00,74.81,74.92,74.81,74.9,55257.0,62.8598,62.9522,62.8598,62.9354,55257.0
2019-12-16 11:30:00,74.9,74.92,74.84,74.88,38034.0,62.9354,62.9522,62.885,62.9186,38034.0
2019-12-16 11:35:00,74.88,74.95,74.85,74.91,71919.0,62.9186,62.9774,62.8934,62.9438,71919.0
2019-12-16 11:40:00,74.91,74.93,74.86,74.9,57168.0,62.9438,62.9606,62.9018,62.9354,57168.0
2019-12-16 11:45:00,74.89,74.92,74.88,74.9,33263.0,62.927,62.9522,62.9186,62.9354,33263.0
2019-12-16 11:50:00,74.9,74.91,74.86,74.87,32420.0,62.9354,62.9438,62.9018,62.9102,32420.0
2019-12-16 11:55:00,74.86,74.93,74.85,74.91,32956.0,62.9018,62.9606,62.8934,62.9438,32956.0
2019-12-16 12:00:00,74.9,75.01,74.9,74.95,76697.0,62.9354,63.0279,62.9354,62.9774,76697.0
2019-12-16 12:05:00,74.95,74.97,74.9,74.95,33235.0,62.9774,62.9942,62.9354,62.9774,33235.0
2019-12-16 12:10:00,74.95,74.96,74.87,74.88,67542.0,62.9774,62.9858,62.9102,62.9186,67542.0
2019-12-16 12:15:00,74.89,74.96,74.86,74.94,49172.0,62.927,62.9858,62.9018,62.969,49172.0
2019-12-16 12:20:00,74.93,74.95,74.88,74.89,29431.0,62.9606,62.9774,62.9186,62.927,29431.0
2019-12-16 12:25:00,74.89,74.92,74.87,74.87,23226.0,62.927,62.9522,62.9102,62.9102,23226.0
2019-12-16 12:30:00,74.87,74.88,74.8,74.82,34819.0,62.9102,62.9186,62.8514,62.8682,34819.0
2019-12-16 12:35:00,74.82,74.83,74.7,74.75,45137.0,62.8682,62.8766,62.7674,62.8094,45137.0
2019-12-16 12:40:00,74.75,74.75,74.71,74.72,21820.0,62.8094,62.8094,62.7758,62.7842,21820.0
2019-12-16 12:45:00,74.71,74.74,74.7,74.72,38658.0,62.7758,62.801,62.7674,62.7842,38658.0
2019-12-16 12:50:00,74.71,74.74,74.67,74.72,40832.0,62.7758,62.801,62.7422,62.7842,40832.0
2019-12-16 12:55:00,74.73,74.76,74.67,74.68,34043.0,62.7926,62.8178,62.7422,62.7506,34043.0
2019-12-16 13:00:00,74.68,74.74,74.66,74.73,27774.0,62.7506,62.801,62.7338,62.7926,27774.0
2019-12-16 13:05:00,74.74,74.9,74.73,74.89,35125.0,62.801,62.9354,62.7926,62.927,35125.0
2019-12-16 13:10:00,74.89,74.89,74.82,74.83,50301.0,62.927,62.927,62.8682,62.8766,50301.0
2019-12-16 13:15:00,74.83,74.87,74.81,74.82,22020.0,62.8766,62.9102,62.8598,62.8682,22020.0
2019-12-16 13:20:00,74.82,74.88,74.79,74.79,23222.0,62.8682,62.9186,62.843,62.843,23222.0
2019-12-16 13:25:00,74.8,74.84,74.78,74.84,23255.0,62.8514,62.885,62.8346,62.885,23255.0
2019-12-16 13:30:00,74.85,74.88,74.8,74.86,26337.0,62.8934,62.9186,62.8514,62.9018,26337.0
2019-12-16 13:35:00,74.87,74.89,74.81,74.81,48129.0,62.9102,62.927,62.8598,62.8598,48129.0
2019-12-16 13:40:00,74.81,74.81,74.74,74.79,14744.0,62.8598,62.8598,62.801,62.843,14744.0
2019-12-16 13:45:00,74.79,74.79,74.71,74.73,24215.0,62.843,62.843,62.7758,62.7926,24215.0
2019-12-16 13:50:00,74.73,74.74,74.63,74.67,21365.0,62.7926,62.801,62.7086,62.7422,21365.0
2019-12-16 13:55:00,74.67,74.75,74.67,74.74,29061.0,62.7422,62.8094,62.7422,62.801,29061.0
2019-12-16 14:00:00,74.73,74.76,74.7,74.73,17487.0,62.7926,62.8178,62.7674,62.7926,17487.0
2019-12-16 14:05:00,74.73,74.76,74.64,74.66,48162.0,62.7926,62.8178,62.717,62.7338,48162.0
2019-12-16 14:10:00,74.66,74.71,74.63,74.69,21982.0,62.7338,62.7758,62.7086,62.759,21982.0
2019-12-16 14:15:00,74.7,74.75,74.65,74.75,21602.0,62.7674,62.8094,62.7254,62.8094,21602.0
2019-12-16 14:20:00,74.75,74.76,74.68,74.7,17453.0,62.8094,62.8178,62.7506,62.7674,17453.0
2019-12-16 14:25:00,74.69,74.7,74.61,74.62,20408.0,62.759,62.7674,62.6918,62.7002,20408.0
2019-12-16 14:30:00,74.62,74.65,74.57,74.59,29479.0,62.7002,62.7254,62.6581,62.6749,29479.0
2019-12-16 14:35:00,74.57,74.6,74.52,74.58,31286.0,62.6581,62.6834,62.6161,62.6665,31286.0
2019-12-16 14:40:00,74.57,74.59,74.55,74.59,19517.0,62.6581,62.6749,62.6413,62.6749,19517.0
2019-12-16 14:45:00,74.58,74.59,74.53,74.56,24853.0,62.6665,62.6749,62.6245,62.6497,24853.0
2019-12-16 14:50:00,74.56,74.57,74.52,74.53,31275.0,62.6497,62.6581,62.6161,62.6245,31275.0
2019-12-16 14:55:00,74.53,74.54,74.46,74.48,27943.0,62.6245,62.6329,62.5657,62.5825,27943.0
2019-12-16 15:00:00,74.47,74.5,74.47,74.48,32845.0,62.5741,62.5993,62.5741,62.5825,32845.0
2019-12-16 15:05:00,74.49,74.55,74.49,74.54,27132.0,62.5909,62.6413,62.5909,62.6329,27132.0
2019-12-16 15:10:00,74.53,74.63,74.52,74.62,34948.0,62.6245,62.7086,62.6161,62.7002,34948.0
2019-12-16 15:15:00,74.62,74.65,74.56,74.57,43467.0,62.7002,62.7254,62.6497,62.6581,43467.0
2019-12-16 15:20:00,74.56,74.58,74.51,74.56,39797.0,62.6497,62.6665,62.6077,62.6497,39797.0
2019-12-16 15:25:00,74.56,74.57,74.48,74.5,34403.0,62.6497,62.6581,62.5825,62.5993,34403.0
2019-12-16 15:30:00,74.49,74.57,74.48,74.55,45169.0,62.5909,62.6581,62.5825,62.6413,45169.0
2019-12-16 15:35:00,74.55,74.57,74.47,74.55,51098.0,62.6413,62.6581,62.5741,62.6413,51098.0
2019-12-16 15:40:00,74.54,74.55,74.48,74.53,68669.0,62.6329,62.6413,62.5825,62.6245,68669.0
2019-12-16 15:45:00,74.54,74.55,74.46,74.49,95046.0,62.6329,62.6413,62.5657,62.5909,95046.0
2019-12-16 15:50:00,74.5,74.54,74.42,74.45,88323.0,62.5993,62.6329,62.5321,62.5573,88323.0
2019-12-16 15:55:00,74.45,74.48,74.38,74.4,197318.0,62.5573,62.5825,62.4985,62.5153,197318.0
2019-12-17 09:30:00,74.39,74.44,73.86,73.94,250280.0,62.5069,62.5489,62.0616,62.1288,250280.0
2019-12-17 09:35:00,73.92,74.14,73.77,73.85,292413.0,62.112,62.2968,61.9859,62.0532,292413.0
2019-12-17 09:40:00,73.85,73.9,73.66,73.83,81276.0,62.0532,62.0952,61.8935,62.0364,81276.0
2019-12-17 09:45:00,73.85,73.99,73.82,73.94,66647.0,62.0532,62.1708,62.0279,62.1288,66647.0
2019-12-17 09:50:00,73.95,74.0,73.88,73.98,62071.0,62.1372,62.1792,62.0784,62.1624,62071.0
2019-12-17 09:55:00,73.99,74.13,73.93,73.99,95365.0,62.1708,62.2884,62.1204,62.1708,95365.0
2019-12-17 10:00:00,74.01,74.21,73.95,74.09,69988.0,62.1876,62.3557,62.1372,62.2548,69988.0
2019-12-17 10:05:00,74.09,74.24,74.08,74.19,65254.0,62.2548,62.3809,62.2464,62.3388,65254.0
2019-12-17 10:10:00,74.18,74.24,74.1,74.2,56965.0,62.3304,62.3809,62.2632,62.3472,56965.0
2019-12-17 10:15:00,74.2,74.25,74.16,74.16,49004.0,62.3472,62.3893,62.3136,62.3136,49004.0
2019-12-17 10:20:00,74.16,74.17,74.04,74.11,31632.0,62.3136,62.322,62.2128,62.2716,31632.0
2019-12-17 10:25:00,74.1,74.12,74.02,74.09,32459.0,62.2632,62.28,62.196,62.2548,32459.0
2019-12-17 10:30:00,74.09,74.11,73.18,73.41,694883.0,62.2548,62.2716,61.4902,61.6834,694883.0
2019-12-17 10:35:00,73.43,73.44,72.81,73.25,407866.0,61.7002,61.7087,61.1793,61.549,407866.0
2019-12-17 10:40:00,73.27,73.5,73.07,73.41,202296.0,61.5658,61.7591,61.3978,61.6834,202296.0
2019-12-17 10:45:00,73.41,73.62,73.29,73.57,76414.0,61.6834,61.8599,61.5826,61.8179,76414.0
2019-12-17 10:50:00,73.58,73.82,73.58,73.77,142030.0,61.8263,62.0279,61.8263,61.9859,142030.0
2019-12-17 10:55:00,73.76,73.83,73.72,73.74,85156.0,61.9775,62.0364,61.9439,61.9607,85156.0
2019-12-17 11:00:00,73.75,73.91,73.75,73.8,63829.0,61.9691,62.1036,61.9691,62.0111,63829.0
2019-12-17 11:05:00,73.83,73.86,73.67,73.75,123218.0,62.0364,62.0616,61.9019,61.9691,123218.0
2019-12-17 11:10:00,73.75,73.75,73.57,73.6,63936.0,61.9691,61.9691,61.8179,61.8431,63936.0
2019-12-17 11:15:00,73.59,73.66,73.49,73.5,73808.0,61.8347,61.8935,61.7507,61.7591,73808.0
2019-12-17 11:20:00,73.5,73.66,73.49,73.51,40126.0,61.7591,61.8935,61.7507,61.7675,40126.0
2019-12-17 11:25:00,73.51,73.52,73.38,73.39,62719.0,61.7675,61.7759,61.6582,61.6666,62719.0
2019-12-17 11:30:00,73.4,73.4,73.25,73.26,90480.0,61.675,61.675,61.549,61.5574,90480.0
2019-12-17 11:35:00,73.26,73.4,73.2,73.28,107321.0,61.5574,61.675,61.507,61.5742,107321.0
2019-12-17 11:40:00,73.28,73.39,73.26,73.32,53843.0,61.5742,61.6666,61.5574,61.6078,53843.0
2019-12-17 11:45:00,73.31,73.35,73.26,73.3,63790.0,61.5994,61.633,61.5574,61.591,63790.0
2019-12-17 11:50:00,73.29,73.35,73.29,73.35,38827.0,61.5826,61.633,61.5826,61.633,38827.0
2019-12-17 11:55:00,73.35,73.42,73.29,73.4,70857.0,61.633,61.6918,61.5826,61.675,70857.0
2019-12-17 12:00:00,73.38,73.49,73.37,73.46,29727.0,61.6582,61.7507,61.6498,61.7255,29727.0
2019-12-17 12:05:00,73.45,73.49,73.39,73.44,34964.0,61.7171,61.7507,61.6666,61.7087,34964.0
2019-12-17 12:10:00,73.44,73.5,73.42,73.47,40628.0,61.7087,61.7591,61.6918,61.7339,40628.0
2019-12-17 12:15:00,73.47,73.49,73.4,73.49,30406.0,61.7339,61.7507,61.675,61.7507,30406.0
2019-12-17 12:20:00,73.48,73.49,73.37,73.37,35708.0,61.7423,61.7507,61.6498,61.6498,35708.0
2019-12-17 12:25:00,73.36,73.41,73.34,73.37,60686.0,61.6414,61.6834,61.6246,61.6498,60686.0
2019-12-17 12:30:00,73.38,73.46,73.37,73.4,33333.0,61.6582,61.7255,61.6498,61.675,33333.0
2019-12-17 12:35:00,73.41,73.47,73.34,73.47,44649.0,61.6834,61.7339,61.6246,61.7339,44649.0
2019-12-17 12:40:00,73.47,73.49,73.43,73.48,37681.0,61.7339,61.7507,61.7002,61.7423,37681.0
2019-12-17 12:45:00,73.48,73.5,73.46,73.47,25598.0,61.7423,61.7591,61.7255,61.7339,25598.0
2019-12-17 12:50:00,73.48,73.5,73.45,73.47,34046.0,61.7423,61.7591,61.7171,61.7339,34046.0
2019-12-17 12:55:00,73.48,73.55,73.46,73.55,60406.0,61.7423,61.8011,61.7255,61.8011,60406.0
2019-12-17 13:00:00,73.54,73.55,73.38,73.42,41836.0,61.7927,61.8011,61.6582,61.6918,41836.0
2019-12-17 13:05:00,73.42,73.43,73.37,73.38,40700.0,61.6918,61.7002,61.6498,61.6582,40700.0
2019-12-17 13:10:00,73.38,73.41,73.35,73.37,31747.0,61.6582,61.6834,61.633,61.6498,31747.0
2019-12-17 13:15:00,73.36,73.38,73.32,73.36,39044.0,61.6414,61.6582,61.6078,61.6414,39044.0
2019-12-17 13:20:00,73.37,73.4,73.34,73.37,24561.0,61.6498,61.675,61.6246,61.6498,24561.0
2019-12-17 13:25:00,73.36,73.39,73.34,73.36,18743.0,61.6414,61.6666,61.6246,61.6414,18743.0
2019-12-17 13:30:00,73.36,73.37,73.32,73.35,35829.0,61.6414,61.6498,61.6078,61.633,35829.0
2019-12-17 13:35:00,73.35,73.4,73.33,73.34,35448.0,61.633,61.675,61.6162,61.6246,35448.0
2019-12-17 13:40:00,73.33,73.36,73.32,73.35,27372.0,61.6162,61.6414,61.6078,61.633,27372.0
2019-12-17 13:45:00,73.32,73.39,73.31,73.37,42193.0,61.6078,61.6666,61.5994,61.6498,42193.0
2019-12-17 13:50:00,73.38,73.39,73.3,73.36,38166.0,61.6582,61.6666,61.591,61.6414,38166.0
2019-12-17 13:55:00,73.35,73.37,73.3,73.31,31187.0,61.633,61.6498,61.591,61.5994,31187.0
2019-12-17 14:00:00,73.31,73.36,73.23,73.29,76760.0,61.5994,61.6414,61.5322,61.5826,76760.0
2019-12-17 14:05:00,73.3,73.32,73.24,73.3,29405.0,61.591,61.6078,61.5406,61.591,29405.0
2019-12-17 14:10:00,73.3,73.38,73.28,73.36,34968.0,61.591,61.6582,61.5742,61.6414,34968.0
2019-12-17 14:15:00,73.37,73.39,73.34,73.37,23448.0,61.6498,61.6666,61.6246,61.6498,23448.0
2019-12-17 14:20:00,73.37,73.38,73.35,73.36,20575.0,61.6498,61.6582,61.633,61.6414,20575.0
2019-12-17 14:25:00,73.36,73.4,73.32,73.33,31970.0,61.6414,61.675,61.6078,61.6162,31970.0
2019-12-17 14:30:00,73.33,73.34,73.28,73.31,40595.0,61.6162,61.6246,61.5742,61.5994,40595.0
2019-12-17 14:35:00,73.31,73.38,73.31,73.35,29034.0,61.5994,61.6582,61.5994,61.633,29034.0
2019-12-17 14:40:00,73.34,73.35,73.29,73.31,48656.0,61.6246,61.633,61.5826,61.5994,48656.0
2019-12-17 14:45:00,73.31,73.31,73.28,73.28,45469.0,61.5994,61.5994,61.5742,61.5742,45469.0
2019-12-17 14:50:00,73.29,73.36,73.28,73.36,31294.0,61.5826,61.6414,61.5742,61.6414,31294.0
2019-12-17 14:55:00,73.36,73.38,73.31,73.32,32315.0,61.6414,61.6582,61.5994,61.6078,32315.0
2019-12-17 15:00:00,73.32,73.35,73.23,73.23,37793.0,61.6078,61.633,61.5322,61.5322,37793.0
2019-12-17 15:05:00,73.24,73.32,73.23,73.31,37470.0,61.5406,61.6078,61.5322,61.5994,37470.0
2019-12-17 15:10:00,73.31,73.31,73.25,73.27,35010.0,61.5994,61.5994,61.549,61.5658,35010.0
2019-12-17 15:15:00,73.26,73.3,73.21,73.28,58406.0,61.5574,61.591,61.5154,61.5742,58406.0
2019-12-17 15:20:00,73.28,73.35,73.27,73.34,42131.0,61.5742,61.633,61.5658,61.6246,42131.0
2019-12-17 15:25:00,73.34,73.39,73.34,73.36,38296.0,61.6246,61.6666,61.6246,61.6414,38296.0
2019-12-17 15:30:00,73.36,73.39,73.28,73.33,54978.0,61.6414,61.6666,61.5742,61.6162,54978.0
2019-12-17 15:35:00,73.33,73.37,73.32,73.35,42765.0,61.6162,61.6498,61.6078,61.633,42765.0
2019-12-17 15:40:00,73.36,73.36,73.26,73.28,58054.0,61.6414,61.6414,61.5574,61.5742,58054.0
2019-12-17 15:45:00,73.28,73.29,73.25,73.28,55602.0,61.5742,61.5826,61.549,61.5742,55602.0
2019-12-17 15:50:00,73.29,73.35,73.27,73.35,132984.0,61.5826,61.633,61.5658,61.633,132984.0
2019-12-17 15:55:00,73.34,73.37,73.26,73.32,287155.0,61.6246,61.6498,61.5574,61.6078,287155.0
2019-12-18 09:30:00,72.94,73.1,72.76,72.89,281188.0,61.2885,61.423,61.1373,61.2465,281188.0
2019-12-18 09:35:00,72.89,73.12,72.65,73.08,146868.0,61.2465,61.4398,61.0448,61.4062,146868.0
2019-12-18 09:40:00,73.11,73.45,73.08,73.44,101838.0,61.4314,61.7171,61.4062,61.7087,101838.0
2019-12-18 09:45:00,73.44,73.5,73.23,73.25,68913.0,61.7087,61.7591,61.5322,61.549,68913.0
2019-12-18 09:50:00,73.24,73.6,73.23,73.57,103686.0,61.5406,61.8431,61.5322,61.8179,103686.0
2019-12-18 09:55:00,73.58,73.59,73.36,73.36,67730.0,61.8263,61.8347,61.6414,61.6414,67730.0
2019-12-18 10:00:00,73.36,73.55,73.31,73.54,68924.0,61.6414,61.8011,61.5994,61.7927,68924.0
2019-12-18 10:05:00,73.57,73.58,73.39,73.4,36238.0,61.8179,61.8263,61.6666,61.675,36238.0
2019-12-18 10:10:00,73.39,73.45,73.3,73.39,43406.0,61.6666,61.7171,61.591,61.6666,43406.0
2019-12-18 10:15:00,73.39,73.53,73.38,73.43,38466.0,61.6666,61.7843,61.6582,61.7002,38466.0
2019-12-18 10:20:00,73.42,73.42,73.32,73.41,31071.0,61.6918,61.6918,61.6078,61.6834,31071.0
2019-12-18 10:25:00,73.41,73.42,73.19,73.2,45716.0,61.6834,61.6918,61.4986,61.507,45716.0
2019-12-18 10:30:00,73.2,73.37,73.19,73.22,58843.0,61.507,61.6498,61.4986,61.5238,58843.0
2019-12-18 10:35:00,73.21,73.34,73.2,73.32,42450.0,61.5154,61.6246,61.507,61.6078,42450.0
2019-12-18 10:40:00,73.32,73.33,73.09,73.09,50078.0,61.6078,61.6162,61.4146,61.4146,50078.0
2019-12-18 10:45:00,73.1,73.13,73.03,73.04,42994.0,61.423,61.4482,61.3641,61.3725,42994.0
2019-12-18 10:50:00,73.04,73.18,73.02,73.17,50402.0,61.3725,61.4902,61.3557,61.4818,50402.0
2019-12-18 10:55:00,73.17,73.19,73.06,73.08,42210.0,61.4818,61.4986,61.3894,61.4062,42210.0
2019-12-18 11:00:00,73.07,73.08,72.95,72.96,48653.0,61.3978,61.4062,61.2969,61.3053,48653.0
2019-12-18 11:05:00,72.96,72.98,72.82,72.84,50712.0,61.3053,61.3221,61.1877,61.2045,50712.0
2019-12-18 11:10:00,72.84,72.94,72.84,72.86,64958.0,61.2045,61.2885,61.2045,61.2213,64958.0
2019-12-18 11:15:00,72.86,72.96,72.84,72.9,57874.0,61.2213,61.3053,61.2045,61.2549,57874.0
2019-12-18 11:20:00,72.89,73.02,72.88,73.0,48895.0,61.2465,61.3557,61.2381,61.3389,48895.0
2019-12-18 11:25:00,73.0,73.01,72.9,72.9,46477.0,61.3389,61.3473,61.2549,61.2549,46477.0
2019-12-18 11:30:00,72.91,72.96,72.87,72.89,57293.0,61.2633,61.3053,61.2297,61.2465,57293.0
2019-12-18 11:35:00,72.89,72.89,72.81,72.81,34546.0,61.2465,61.2465,61.1793,61.1793,34546.0
2019-12-18 11:40:00,72.81,72.91,72.8,72.86,42091.0,61.1793,61.2633,61.1709,61.2213,42091.0
2019-12-18 11:45:00,72.86,72.88,72.8,72.85,53959.0,61.2213,61.2381,61.1709,61.2129,53959.0
2019-12-18 11:50:00,72.86,72.89,72.8,72.88,37165.0,61.2213,61.2465,61.1709,61.2381,37165.0
2019-12-18 11:55:00,72.89,72.98,72.87,72.95,32289.0,61.2465,61.3221,61.2297,61.2969,32289.0
2019-12-18 12:00:00,72.94,73.08,72.9,73.06,48519.0,61.2885,61.4062,61.2549,61.3894,48519.0
2019-12-18 12:05:00,73.06,73.1,73.03,73.04,37474.0,61.3894,61.423,61.3641,61.3725,37474.0
2019-12-18 12:10:00,73.04,73.16,73.04,73.12,66930.0,61.3725,61.4734,61.3725,61.4398,66930.0
2019-12-18 12:15:00,73.13,73.13,73.05,73.05,35662.0,61.4482,61.4482,61.381,61.381,35662.0
2019-12-18 12:20:00,73.05,73.11,73.03,73.11,42868.0,61.381,61.4314,61.3641,61.4314,42868.0
2019-12-18 12:25:00,73.1,73.18,73.08,73.16,69872.0,61.423,61.4902,61.4062,61.4734,69872.0
2019-12-18 12:30:00,73.15,73.18,73.12,73.13,59821.0,61.465,61.4902,61.4398,61.4482,59821.0
2019-12-18 12:35:00,73.13,73.14,73.07,73.08,32266.0,61.4482,61.4566,61.3978,61.4062,32266.0
2019-12-18 12:40:00,73.08,73.11,73.03,73.04,26346.0,61.4062,61.4314,61.3641,61.3725,26346.0
2019-12-18 12:45:00,73.05,73.05,73.0,73.02,23822.0,61.381,61.381,61.3389,61.3557,23822.0
2019-12-18 12:50:00,73.02,73.09,73.01,73.03,21359.0,61.3557,61.4146,61.3473,61.3641,21359.0
2019-12-18 12:55:00,73.03,73.07,73.02,73.06,25676.0,61.3641,61.3978,61.3557,61.3894,25676.0
2019-12-18 13:00:00,73.06,73.11,73.01,73.02,27231.0,61.3894,61.4314,61.3473,61.3557,27231.0
2019-12-18 13:05:00,73.02,73.07,73.01,73.03,36194.0,61.3557,61.3978,61.3473,61.3641,36194.0
2019-12-18 13:10:00,73.03,73.09,73.03,73.06,15154.0,61.3641,61.4146,61.3641,61.3894,15154.0
2019-12-18 13:15:00,73.06,73.11,73.05,73.1,25200.0,61.3894,61.4314,61.381,61.423,25200.0
2019-12-18 13:20:00,73.11,73.13,73.09,73.11,54587.0,61.4314,61.4482,61.4146,61.4314,54587.0
2019-12-18 13:25:00,73.12,73.14,73.09,73.11,21550.0,61.4398,61.4566,61.4146,61.4314,21550.0
2019-12-18 13:30:00,73.11,73.13,73.09,73.13,26395.0,61.4314,61.4482,61.4146,61.4482,26395.0
2019-12-18 13:35:00,73.13,73.17,73.12,73.15,25275.0,61.4482,61.4818,61.4398,61.465,25275.0
2019-12-18 13:40:00,73.15,73.16,73.1,73.11,28296.0,61.465,61.4734,61.423,61.4314,28296.0
2019-12-18 13:45:00,73.11,73.12,73.05,73.06,25525.0,61.4314,61.4398,61.381,61.3894,25525.0
2019-12-18 13:50:00,73.07,73.12,73.05,73.09,17169.0,61.3978,61.4398,61.381,61.4146,17169.0
2019-12-18 13:55:00,73.1,73.11,73.04,73.04,21105.0,61.423,61.4314,61.3725,61.3725,21105.0
2019-12-18 14:00:00,73.05,73.11,73.03,73.1,53769.0,61.381,61.4314,61.3641,61.423,53769.0
2019-12-18 14:05:00,73.11,73.14,73.09,73.1,31545.0,61.4314,61.4566,61.4146,61.423,31545.0
2019-12-18 14:10:00,73.11,73.12,73.1,73.12,45694.0,61.4314,61.4398,61.423,61.4398,45694.0
2019-12-18 14:15:00,73.11,73.16,73.11,73.14,48014.0,61.4314,61.4734,61.4314,61.4566,48014.0
2019-12-18 14:20:00,73.14,73.17,73.12,73.15,25513.0,61.4566,61.4818,61.4398,61.465,25513.0
2019-12-18 14:25:00,73.15,73.15,73.08,73.11,45923.0,61.465,61.465,61.4062,61.4314,45923.0
2019-12-18 14:30:00,73.11,73.15,73.09,73.15,31655.0,61.4314,61.465,61.4146,61.465,31655.0
2019-12-18 14:35:00,73.14,73.16,73.12,73.15,33715.0,61.4566,61.4734,61.4398,61.465,33715.0
2019-12-18 14:40:00,73.15,73.2,73.14,73.18,47381.0,61.465,61.507,61.4566,61.4902,47381.0
2019-12-18 14:45:00,73.19,73.32,73.17,73.3,49419.0,61.4986,61.6078,61.4818,61.591,49419.0
2019-12-18 14:50:00,73.3,73.33,73.26,73.32,36006.0,61.591,61.6162,61.5574,61.6078,36006.0
2019-12-18 14:55:00,73.33,73.36,73.28,73.34,43015.0,61.6162,61.6414,61.5742,61.6246,43015.0
2019-12-18 15:00:00,73.34,73.41,73.33,73.37,41400.0,61.6246,61.6834,61.6162,61.6498,41400.0
2019-12-18 15:05:00,73.37,73.4,73.33,73.37,44428.0,61.6498,61.675,61.6162,61.6498,44428.0
2019-12-18 15:10:00,73.37,73.4,73.34,73.4,37125.0,61.6498,61.675,61.6246,61.675,37125.0
2019-12-18 15:15:00,73.4,73.43,73.34,73.42,29500.0,61.675,61.7002,61.6246,61.6918,29500.0
2019-12-18 15:20:00,73.43,73.44,73.39,73.42,32668.0,61.7002,61.7087,61.6666,61.6918,32668.0
2019-12-18 15:25:00,73.41,73.42,73.38,73.38,23567.0,61.6834,61.6918,61.6582,61.6582,23567.0
2019-12-18 15:30:00,73.39,73.39,73.31,73.33,49766.0,61.6666,61.6666,61.5994,61.6162,49766.0
2019-12-18 15:35:00,73.33,73.45,73.31,73.44,51840.0,61.6162,61.7171,61.5994,61.7087,51840.0
2019-12-18 15:40:00,73.44,73.49,73.43,73.47,58521.0,61.7087,61.7507,61.7002,61.7339,58521.0
2019-12-18 15:45:00,73.48,73.48,73.39,73.41,52265.0,61.7423,61.7423,61.6666,61.6834,52265.0
2019-12-18 15:50:00,73.4,73.41,73.34,73.34,109398.0,61.675,61.6834,61.6246,61.6246,109398.0
2019-12-18 15:55:00,73.35,73.36,73.26,73.3,274089.0,61.633,61.6414,61.5574,61.591,274089.0
2019-12-19 09:30:00,73.95,74.17,73.77,73.89,305747.0,62.1372,62.322,61.9859,62.0868,305747.0
2019-12-19 09:35:00,73.89,73.93,73.74,73.77,128654.0,62.0868,62.1204,61.9607,61.9859,128654.0
2019-12-19 09:40:00,73.77,73.83,73.65,73.77,90276.0,61.9859,62.0364,61.8851,61.9859,90276.0
2019-12-19 09:45:00,73.79,73.88,73.72,73.83,134981.0,62.0027,62.0784,61.9439,62.0364,134981.0
2019-12-19 09:50:00,73.84,73.9,73.77,73.81,95732.0,62.0448,62.0952,61.9859,62.0195,95732.0
2019-12-19 09:55:00,73.81,73.84,73.76,73.81,46674.0,62.0195,62.0448,61.9775,62.0195,46674.0
2019-12-19 10:00:00,73.83,73.99,73.81,73.98,67867.0,62.0364,62.1708,62.0195,62.1624,67867.0
2019-12-19 10:05:00,73.98,73.99,73.91,73.96,33921.0,62.1624,62.1708,62.1036,62.1456,33921.0
2019-12-19 10:10:00,73.95,73.97,73.89,73.9,67802.0,62.1372,62.154,62.0868,62.0952,67802.0
2019-12-19 10:15:00,73.9,73.94,73.88,73.93,108973.0,62.0952,62.1288,62.0784,62.1204,108973.0
2019-12-19 10:20:00,73.94,73.97,73.9,73.91,47662.0,62.1288,62.154,62.0952,62.1036,47662.0
2019-12-19 10:25:00,73.91,73.93,73.81,73.88,65706.0,62.1036,62.1204,62.0195,62.0784,65706.0
2019-12-19 10:30:00,73.89,73.91,73.83,73.87,46077.0,62.0868,62.1036,62.0364,62.07,46077.0
2019-12-19 10:35:00,73.86,73.93,73.85,73.86,66904.0,62.0616,62.1204,62.0532,62.0616,66904.0
2019-12-19 10:40:00,73.86,74.03,73.85,74.02,63611.0,62.0616,62.2044,62.0532,62.196,63611.0
2019-12-19 10:45:00,74.02,74.06,73.99,74.03,41146.0,62.196,62.2296,62.1708,62.2044,41146.0
2019-12-19 10:50:00,74.03,74.24,74.02,74.23,62955.0,62.2044,62.3809,62.196,62.3725,62955.0
2019-12-19 10:55:00,74.22,74.25,74.15,74.23,98669.0,62.3641,62.3893,62.3052,62.3725,98669.0
2019-12-19 11:00:00,74.23,74.24,74.04,74.05,102337.0,62.3725,62.3809,62.2128,62.2212,102337.0
2019-12-19 11:05:00,74.06,74.16,74.01,74.14,127532.0,62.2296,62.3136,62.1876,62.2968,127532.0
2019-12-19 11:10:00,74.14,74.28,74.13,74.13,83864.0,62.2968,62.4145,62.2884,62.2884,83864.0
2019-12-19 11:15:00,74.12,74.17,74.09,74.12,38112.0,62.28,62.322,62.2548,62.28,38112.0
2019-12-19 11:20:00,74.13,74.23,74.11,74.14,47560.0,62.2884,62.3725,62.2716,62.2968,47560.0
2019-12-19 11:25:00,74.14,74.16,74.1,74.11,55766.0,62.2968,62.3136,62.2632,62.2716,55766.0
2019-12-19 11:30:00,74.1,74.1,73.97,74.02,38927.0,62.2632,62.2632,62.154,62.196,38927.0
2019-12-19 11:35:00,74.02,74.03,73.96,73.97,21572.0,62.196,62.2044,62.1456,62.154,21572.0
2019-12-19 11:40:00,73.98,73.98,73.92,73.96,26057.0,62.1624,62.1624,62.112,62.1456,26057.0
2019-12-19 11:45:00,73.96,74.01,73.89,73.91,29696.0,62.1456,62.1876,62.0868,62.1036,29696.0
2019-12-19 11:50:00,73.89,73.97,73.89,73.96,30837.0,62.0868,62.154,62.0868,62.1456,30837.0
2019-12-19 11:55:00,73.97,74.06,73.96,74.02,48878.0,62.154,62.2296,62.1456,62.196,48878.0
2019-12-19 12:00:00,74.02,74.02,73.82,73.85,56787.0,62.196,62.196,62.0279,62.0532,56787.0
2019-12-19 12:05:00,73.86,73.88,73.8,73.83,38731.0,62.0616,62.0784,62.0111,62.0364,38731.0
2019-12-19 12:10:00,73.83,73.91,73.8,73.88,24645.0,62.0364,62.1036,62.0111,62.0784,24645.0
2019-12-19 12:15:00,73.87,73.9,73.84,73.86,22266.0,62.07,62.0952,62.0448,62.0616,22266.0
2019-12-19 12:20:00,73.84,73.86,73.79,73.81,23207.0,62.0448,62.0616,62.0027,62.0195,23207.0
2019-12-19 12:25:00,73.81,73.89,73.79,73.87,31104.0,62.0195,62.0868,62.0027,62.07,31104.0
2019-12-19 12:30:00,73.86,73.89,73.84,73.84,18233.0,62.0616,62.0868,62.0448,62.0448,18233.0
2019-12-19 12:35:00,73.85,73.89,73.83,73.88,31296.0,62.0532,62.0868,62.0364,62.0784,31296.0
2019-12-19 12:40:00,73.88,73.88,73.78,73.87,91056.0,62.0784,62.0784,61.9943,62.07,91056.0
2019-12-19 12:45:00,73.86,73.86,73.82,73.84,16395.0,62.0616,62.0616,62.0279,62.0448,16395.0
2019-12-19 12:50:00,73.84,73.86,73.81,73.83,30292.0,62.0448,62.0616,62.0195,62.0364,30292.0
2019-12-19 12:55:00,73.83,73.85,73.79,73.82,58970.0,62.0364,62.0532,62.0027,62.0279,58970.0
2019-12-19 13:00:00,73.82,73.86,73.8,73.83,29805.0,62.0279,62.0616,62.0111,62.0364,29805.0
2019-12-19 13:05:00,73.82,73.85,73.79,73.84,23287.0,62.0279,62.0532,62.0027,62.0448,23287.0
2019-12-19 13:10:00,73.85,73.86,73.82,73.84,25059.0,62.0532,62.0616,62.0279,62.0448,25059.0
2019-12-19 13:15:00,73.83,73.95,73.82,73.95,45514.0,62.0364,62.1372,62.0279,62.1372,45514.0
2019-12-19 13:20:00,73.95,73.97,73.89,73.9,20406.0,62.1372,62.154,62.0868,62.0952,20406.0
2019-12-19 13:25:00,73.91,73.93,73.86,73.86,22431.0,62.1036,62.1204,62.0616,62.0616,22431.0
2019-12-19 13:30:00,73.87,73.91,73.82,73.9,32863.0,62.07,62.1036,62.0279,62.0952,32863.0
2019-12-19 13:35:00,73.89,73.97,73.88,73.93,28217.0,62.0868,62.154,62.0784,62.1204,28217.0
2019-12-19 13:40:00,73.93,73.95,73.91,73.92,20746.0,62.1204,62.1372,62.1036,62.112,20746.0
2019-12-19 13:45:00,73.92,74.01,73.91,74.01,25481.0,62.112,62.1876,62.1036,62.1876,25481.0
2019-12-19 13:50:00,74.01,74.01,73.86,73.89,23198.0,62.1876,62.1876,62.0616,62.0868,23198.0
2019-12-19 13:55:00,73.88,73.94,73.86,73.93,26052.0,62.0784,62.1288,62.0616,62.1204,26052.0
2019-12-19 14:00:00,73.92,73.92,73.83,73.84,28039.0,62.112,62.112,62.0364,62.0448,28039.0
2019-12-19 14:05:00,73.84,73.88,73.82,73.83,48630.0,62.0448,62.0784,62.0279,62.0364,48630.0
2019-12-19 14:10:00,73.83,73.89,73.82,73.89,16908.0,62.0364,62.0868,62.0279,62.0868,16908.0
2019-12-19 14:15:00,73.88,73.97,73.88,73.96,47967.0,62.0784,62.154,62.0784,62.1456,47967.0
2019-12-19 14:20:00,73.96,73.96,73.87,73.88,23761.0,62.1456,62.1456,62.07,62.0784,23761.0
2019-12-19 14:25:00,73.87,73.89,73.82,73.83,30523.0,62.07,62.0868,62.0279,62.0364,30523.0
2019-12-19 14:30:00,73.83,73.84,73.76,73.79,40621.0,62.0364,62.0448,61.9775,62.0027,40621.0
2019-12-19 14:35:00,73.8,73.81,73.78,73.8,23431.0,62.0111,62.0195,61.9943,62.0111,23431.0
2019-12-19 14:40:00,73.81,73.84,73.79,73.84,34580.0,62.0195,62.0448,62.0027,62.0448,34580.0
2019-12-19 14:45:00,73.84,73.88,73.83,73.87,30057.0,62.0448,62.0784,62.0364,62.07,30057.0
2019-12-19 14:50:00,73.86,73.86,73.76,73.76,25465.0,62.0616,62.0616,61.9775,61.9775,25465.0
2019-12-19 14:55:00,73.77,73.83,73.76,73.79,22814.0,61.9859,62.0364,61.9775,62.0027,22814.0
2019-12-19 15:00:00,73.8,73.9,73.8,73.9,46568.0,62.0111,62.0952,62.0111,62.0952,46568.0
2019-12-19 15:05:00,73.89,73.94,73.87,73.88,35660.0,62.0868,62.1288,62.07,62.0784,35660.0
2019-12-19 15:10:00,73.88,73.89,73.82,73.85,31125.0,62.0784,62.0868,62.0279,62.0532,31125.0
2019-12-19 15:15:00,73.86,73.9,73.83,73.9,32689.0,62.0616,62.0952,62.0364,62.0952,32689.0
2019-12-19 15:20:00,73.9,73.91,73.87,73.87,29072.0,62.0952,62.1036,62.07,62.07,29072.0
2019-12-19 15:25:00,73.88,73.9,73.85,73.87,46927.0,62.0784,62.0952,62.0532,62.07,46927.0
2019-12-19 15:30:00,73.88,73.94,73.86,73.92,44781.0,62.0784,62.1288,62.0616,62.112,44781.0
2019-12-19 15:35:00,73.93,73.95,73.9,73.91,47329.0,62.1204,62.1372,62.0952,62.1036,47329.0
2019-12-19 15:40:00,73.92,73.96,73.9,73.95,48634.0,62.112,62.1456,62.0952,62.1372,48634.0
2019-12-19 15:45:00,73.95,73.96,73.87,73.88,86038.0,62.1372,62.1456,62.07,62.0784,86038.0
2019-12-19 15:50:00,73.88,73.97,73.86,73.93,112220.0,62.0784,62.154,62.0616,62.1204,112220.0
2019-12-19 15:55:00,73.94,74.12,73.93,74.11,399710.0,62.1288,62.28,62.1204,62.2716,399710.0
2019-12-20 09:30:00,75.0,75.0,74.11,74.33,1268396.0,63.0195,63.0195,62.2716,62.4565,1268396.0
2019-12-20 09:35:00,74.34,74.49,74.21,74.47,47315.0,62.4649,62.5909,62.3557,62.5741,47315.0
2019-12-20 09:40:00,74.48,74.49,74.33,74.35,64600.0,62.5825,62.5909,62.4565,62.4733,64600.0
2019-12-20 09:45:00,74.39,74.4,74.22,74.29,41868.0,62.5069,62.5153,62.3641,62.4229,41868.0
2019-12-20 09:50:00,74.29,74.36,74.22,74.28,37846.0,62.4229,62.4817,62.3641,62.4145,37846.0
2019-12-20 09:55:00,74.26,74.4,74.24,74.31,28772.0,62.3977,62.5153,62.3809,62.4397,28772.0
2019-12-20 10:00:00,74.3,74.49,74.3,74.48,56862.0,62.4313,62.5909,62.4313,62.5825,56862.0
2019-12-20 10:05:00,74.48,74.49,74.3,74.36,25473.0,62.5825,62.5909,62.4313,62.4817,25473.0
2019-12-20 10:10:00,74.36,74.39,74.29,74.34,30898.0,62.4817,62.5069,62.4229,62.4649,30898.0
2019-12-20 10:15:00,74.34,74.48,74.33,74.46,34705.0,62.4649,62.5825,62.4565,62.5657,34705.0
2019-12-20 10:20:00,74.47,74.47,74.37,74.37,22912.0,62.5741,62.5741,62.4901,62.4901,22912.0
2019-12-20 10:25:00,74.37,74.39,74.32,74.35,24001.0,62.4901,62.5069,62.4481,62.4733,24001.0
2019-12-20 10:30:00,74.34,74.35,74.31,74.34,23736.0,62.4649,62.4733,62.4397,62.4649,23736.0
2019-12-20 10:35:00,74.34,74.4,74.3,74.37,23570.0,62.4649,62.5153,62.4313,62.4901,23570.0
2019-12-20 10:40:00,74.38,74.39,74.31,74.33,22114.0,62.4985,62.5069,62.4397,62.4565,22114.0
2019-12-20 10:45:00,74.34,74.38,74.32,74.34,17759.0,62.4649,62.4985,62.4481,62.4649,17759.0
2019-12-20 10:50:00,74.35,74.36,74.24,74.27,40163.0,62.4733,62.4817,62.3809,62.4061,40163.0
2019-12-20 10:55:00,74.26,74.29,74.2,74.22,27331.0,62.3977,62.4229,62.3472,62.3641,27331.0
2019-12-20 11:00:00,74.21,74.4,74.21,74.37,35951.0,62.3557,62.5153,62.3557,62.4901,35951.0
2019-12-20 11:05:00,74.38,74.39,74.33,74.34,40027.0,62.4985,62.5069,62.4565,62.4649,40027.0
2019-12-20 11:10:00,74.36,74.37,74.31,74.33,26112.0,62.4817,62.4901,62.4397,62.4565,26112.0
2019-12-20 11:15:00,74.34,74.4,74.31,74.35,45030.0,62.4649,62.5153,62.4397,62.4733,45030.0
2019-12-20 11:20:00,74.35,74.47,74.35,74.44,34155.0,62.4733,62.5741,62.4733,62.5489,34155.0
2019-12-20 11:25:00,74.45,74.53,74.44,74.52,38996.0,62.5573,62.6245,62.5489,62.6161,38996.0
2019-12-20 11:30:00,74.51,74.63,74.5,74.62,53487.0,62.6077,62.7086,62.5993,62.7002,53487.0
2019-12-20 11:35:00,74.62,74.65,74.56,74.59,37464.0,62.7002,62.7254,62.6497,62.6749,37464.0
2019-12-20 11:40:00,74.6,74.63,74.56,74.63,27282.0,62.6834,62.7086,62.6497,62.7086,27282.0
2019-12-20 11:45:00,74.65,74.65,74.52,74.54,42939.0,62.7254,62.7254,62.6161,62.6329,42939.0
2019-12-20 11:50:00,74.54,74.59,74.52,74.56,26161.0,62.6329,62.6749,62.6161,62.6497,26161.0
2019-12-20 11:55:00,74.55,74.58,74.49,74.5,36087.0,62.6413,62.6665,62.5909,62.5993,36087.0
2019-12-20 12:00:00,74.49,74.53,74.45,74.49,48861.0,62.5909,62.6245,62.5573,62.5909,48861.0
2019-12-20 12:05:00,74.5,74.56,74.45,74.55,37083.0,62.5993,62.6497,62.5573,62.6413,37083.0
2019-12-20 12:10:00,74.56,74.67,74.54,74.67,20948.0,62.6497,62.7422,62.6329,62.7422,20948.0
2019-12-20 12:15:00,74.67,74.7,74.64,74.66,24865.0,62.7422,62.7674,62.717,62.7338,24865.0
2019-12-20 12:20:00,74.66,74.7,74.64,74.68,16261.0,62.7338,62.7674,62.717,62.7506,16261.0
2019-12-20 12:25:00,74.68,74.69,74.65,74.69,23015.0,62.7506,62.759,62.7254,62.759,23015.0
2019-12-20 12:30:00,74.69,74.7,74.63,74.65,24838.0,62.759,62.7674,62.7086,62.7254,24838.0
2019-12-20 12:35:00,74.66,74.71,74.64,74.68,58676.0,62.7338,62.7758,62.717,62.7506,58676.0
2019-12-20 12:40:00,74.68,74.74,74.67,74.7,26224.0,62.7506,62.801,62.7422,62.7674,26224.0
2019-12-20 12:45:00,74.69,74.81,74.68,74.8,58086.0,62.759,62.8598,62.7506,62.8514,58086.0
2019-12-20 12:50:00,74.8,74.81,74.76,74.78,35138.0,62.8514,62.8598,62.8178,62.8346,35138.0
2019-12-20 12:55:00,74.78,74.84,74.78,74.82,21191.0,62.8346,62.885,62.8346,62.8682,21191.0
2019-12-20 13:00:00,74.81,74.83,74.79,74.81,24563.0,62.8598,62.8766,62.843,62.8598,24563.0
2019-12-20 13:05:00,74.81,74.84,74.79,74.83,21038.0,62.8598,62.885,62.843,62.8766,21038.0
2019-12-20 13:10:00,74.82,74.84,74.79,74.83,17300.0,62.8682,62.885,62.843,62.8766,17300.0
2019-12-20 13:15:00,74.84,74.84,74.77,74.81,14985.0,62.885,62.885,62.8262,62.8598,14985.0
2019-12-20 13:20:00,74.81,74.86,74.8,74.85,30580.0,62.8598,62.9018,62.8514,62.8934,30580.0
2019-12-20 13:25:00,74.85,74.86,74.76,74.8,22180.0,62.8934,62.9018,62.8178,62.8514,22180.0
2019-12-20 13:30:00,74.79,74.8,74.75,74.77,42487.0,62.843,62.8514,62.8094,62.8262,42487.0
2019-12-20 13:35:00,74.77,74.83,74.75,74.79,64766.0,62.8262,62.8766,62.8094,62.843,64766.0
2019-12-20 13:40:00,74.78,74.8,74.76,74.76,11223.0,62.8346,62.8514,62.8178,62.8178,11223.0
2019-12-20 13:45:00,74.76,74.76,74.68,74.7,29739.0,62.8178,62.8178,62.7506,62.7674,29739.0
2019-12-20 13:50:00,74.7,74.73,74.66,74.66,14204.0,62.7674,62.7926,62.7338,62.7338,14204.0
2019-12-20 13:55:00,74.66,74.74,74.63,74.72,24290.0,62.7338,62.801,62.7086,62.7842,24290.0
2019-12-20 14:00:00,74.72,74.73,74.65,74.69,23060.0,62.7842,62.7926,62.7254,62.759,23060.0
2019-12-20 14:05:00,74.68,74.7,74.66,74.69,17184.0,62.7506,62.7674,62.7338,62.759,17184.0
2019-12-20 14:10:00,74.69,74.72,74.63,74.71,22332.0,62.759,62.7842,62.7086,62.7758,22332.0
2019-12-20 14:15:00,74.7,74.71,74.67,74.67,20615.0,62.7674,62.7758,62.7422,62.7422,20615.0
2019-12-20 14:20:00,74.68,74.68,74.62,74.63,22312.0,62.7506,62.7506,62.7002,62.7086,22312.0
2019-12-20 14:25:00,74.62,74.64,74.57,74.57,43104.0,62.7002,62.717,62.6581,62.6581,43104.0
2019-12-20 14:30:00,74.58,74.6,74.57,74.59,23938.0,62.6665,62.6834,62.6581,62.6749,23938.0
2019-12-20 14:35:00,74.59,74.6,74.57,74.59,19482.0,62.6749,62.6834,62.6581,62.6749,19482.0
2019-12-20 14:40:00,74.59,74.68,74.57,74.66,37953.0,62.6749,62.7506,62.6581,62.7338,37953.0
2019-12-20 14:45:00,74.67,74.8,74.65,74.73,48944.0,62.7422,62.8514,62.7254,62.7926,48944.0
2019-12-20 14:50:00,74.72,74.8,74.72,74.78,28443.0,62.7842,62.8514,62.7842,62.8346,28443.0
2019-12-20 14:55:00,74.78,74.83,74.78,74.79,32229.0,62.8346,62.8766,62.8346,62.843,32229.0
2019-12-20 15:00:00,74.8,74.82,74.78,74.81,29056.0,62.8514,62.8682,62.8346,62.8598,29056.0
2019-12-20 15:05:00,74.82,74.84,74.8,74.82,29913.0,62.8682,62.885,62.8514,62.8682,29913.0
2019-12-20 15:10:00,74.83,74.83,74.74,74.75,21413.0,62.8766,62.8766,62.801,62.8094,21413.0
2019-12-20 15:15:00,74.74,74.76,74.71,74.76,39444.0,62.801,62.8178,62.7758,62.8178,39444.0
2019-12-20 15:20:00,74.76,74.77,74.71,74.72,25504.0,62.8178,62.8262,62.7758,62.7842,25504.0
2019-12-20 15:25:00,74.72,74.72,74.66,74.71,42600.0,62.7842,62.7842,62.7338,62.7758,42600.0
2019-12-20 15:30:00,74.71,74.72,74.46,74.48,114777.0,62.7758,62.7842,62.5657,62.5825,114777.0
2019-12-20 15:35:00,74.48,74.61,74.41,74.57,127884.0,62.5825,62.6918,62.5237,62.6581,127884.0
2019-12-20 15:40:00,74.58,74.58,74.51,74.53,67149.0,62.6665,62.6665,62.6077,62.6245,67149.0
2019-12-20 15:45:00,74.53,74.64,74.52,74.64,88316.0,62.6245,62.717,62.6161,62.717,88316.0
2019-12-20 15:50:00,74.64,74.68,74.54,74.56,145328.0,62.717,62.7506,62.6329,62.6497,145328.0
2019-12-20 15:55:00,74.57,74.68,74.55,74.56,337390.0,62.6581,62.7506,62.6413,62.6497,337390.0
2019-12-23 09:30:00,74.6,74.95,74.47,74.86,170850.0,62.6834,62.9774,62.5741,62.9018,170850.0
2019-12-23 09:35:00,74.86,74.87,74.6,74.67,76966.0,62.9018,62.9102,62.6834,62.7422,76966.0
2019-12-23 09:40:00,74.67,74.67,74.53,74.6,45659.0,62.7422,62.7422,62.6245,62.6834,45659.0
2019-12-23 09:45:00,74.59,74.64,74.48,74.52,38062.0,62.6749,62.717,62.5825,62.6161,38062.0
2019-12-23 09:50:00,74.52,74.8,74.51,74.69,58414.0,62.6161,62.8514,62.6077,62.759,58414.0
2019-12-23 09:55:00,74.67,74.69,74.54,74.56,31297.0,62.7422,62.759,62.6329,62.6497,31297.0
2019-12-23 10:00:00,74.57,74.6,74.4,74.44,40983.0,62.6581,62.6834,62.5153,62.5489,40983.0
2019-12-23 10:05:00,74.44,74.5,74.36,74.41,32481.0,62.5489,62.5993,62.4817,62.5237,32481.0
2019-12-23 10:10:00,74.41,74.42,74.32,74.36,26773.0,62.5237,62.5321,62.4481,62.4817,26773.0
2019-12-23 10:15:00,74.35,74.49,74.33,74.44,49076.0,62.4733,62.5909,62.4565,62.5489,49076.0
2019-12-23 10:20:00,74.44,74.48,74.34,74.44,30501.0,62.5489,62.5825,62.4649,62.5489,30501.0
2019-12-23 10:25:00,74.45,74.46,74.34,74.44,43291.0,62.5573,62.5657,62.4649,62.5489,43291.0
2019-12-23 10:30:00,74.44,74.51,74.41,74.45,25423.0,62.5489,62.6077,62.5237,62.5573,25423.0
2019-12-23 10:35:00,74.46,74.47,74.37,74.38,25428.0,62.5657,62.5741,62.4901,62.4985,25428.0
2019-12-23 10:40:00,74.39,74.5,74.38,74.47,42156.0,62.5069,62.5993,62.4985,62.5741,42156.0
2019-12-23 10:45:00,74.45,74.46,74.38,74.42,30148.0,62.5573,62.5657,62.4985,62.5321,30148.0
2019-12-23 10:50:00,74.42,74.44,74.33,74.41,29741.0,62.5321,62.5489,62.4565,62.5237,29741.0
2019-12-23 10:55:00,74.41,74.44,74.37,74.42,23704.0,62.5237,62.5489,62.4901,62.5321,23704.0
2019-12-23 11:00:00,74.42,74.52,74.42,74.51,31021.0,62.5321,62.6161,62.5321,62.6077,31021.0
2019-12-23 11:05:00,74.51,74.59,74.48,74.58,23797.0,62.6077,62.6749,62.5825,62.6665,23797.0
2019-12-23 11:10:00,74.58,74.6,74.54,74.6,25408.0,62.6665,62.6834,62.6329,62.6834,25408.0
2019-12-23 11:15:00,74.6,74.66,74.55,74.65,21005.0,62.6834,62.7338,62.6413,62.7254,21005.0
2019-12-23 11:20:00,74.64,74.69,74.6,74.61,32181.0,62.717,62.759,62.6834,62.6918,32181.0
2019-12-23 11:25:00,74.62,74.66,74.6,74.64,16085.0,62.7002,62.7338,62.6834,62.717,16085.0
2019-12-23 11:30:00,74.64,74.7,74.63,74.67,14753.0,62.717,62.7674,62.7086,62.7422,14753.0
2019-12-23 11:35:00,74.66,74.67,74.6,74.61,16631.0,62.7338,62.7422,62.6834,62.6918,16631.0
2019-12-23 11:40:00,74.62,74.73,74.61,74.69,24896.0,62.7002,62.7926,62.6918,62.759,24896.0
2019-12-23 11:45:00,74.69,74.75,74.69,74.75,31393.0,62.759,62.8094,62.759,62.8094,31393.0
2019-12-23 11:50:00,74.73,74.75,74.68,74.71,19508.0,62.7926,62.8094,62.7506,62.7758,19508.0
2019-12-23 11:55:00,74.72,74.74,74.69,74.69,25712.0,62.7842,62.801,62.759,62.759,25712.0
2019-12-23 12:00:00,74.69,74.77,74.69,74.73,24108.0,62.759,62.8262,62.759,62.7926,24108.0
2019-12-23 12:05:00,74.73,74.74,74.7,74.73,18419.0,62.7926,62.801,62.7674,62.7926,18419.0
2019-12-23 12:10:00,74.73,74.77,74.71,74.72,18880.0,62.7926,62.8262,62.7758,62.7842,18880.0
2019-12-23 12:15:00,74.72,74.77,74.67,74.74,27366.0,62.7842,62.8262,62.7422,62.801,27366.0
2019-12-23 12:20:00,74.73,74.75,74.7,74.75,13464.0,62.7926,62.8094,62.7674,62.8094,13464.0
2019-12-23 12:25:00,74.74,74.75,74.7,74.71,23492.0,62.801,62.8094,62.7674,62.7758,23492.0
2019-12-23 12:30:00,74.7,74.78,74.7,74.75,30873.0,62.7674,62.8346,62.7674,62.8094,30873.0
2019-12-23 12:35:00,74.77,74.81,74.74,74.8,30590.0,62.8262,62.8598,62.801,62.8514,30590.0
2019-12-23 12:40:00,74.8,74.86,74.79,74.81,42288.0,62.8514,62.9018,62.843,62.8598,42288.0
2019-12-23 12:45:00,74.8,74.81,74.65,74.7,30512.0,62.8514,62.8598,62.7254,62.7674,30512.0
2019-12-23 12:50:00,74.7,74.75,74.66,74.66,13449.0,62.7674,62.8094,62.7338,62.7338,13449.0
2019-12-23 12:55:00,74.66,74.68,74.55,74.56,25944.0,62.7338,62.7506,62.6413,62.6497,25944.0
2019-12-23 13:00:00,74.55,74.59,74.51,74.51,26560.0,62.6413,62.6749,62.6077,62.6077,26560.0
2019-12-23 13:05:00,74.51,74.55,74.5,74.55,19947.0,62.6077,62.6413,62.5993,62.6413,19947.0
2019-12-23 13:10:00,74.54,74.59,74.52,74.59,14682.0,62.6329,62.6749,62.6161,62.6749,14682.0
2019-12-23 13:15:00,74.58,74.62,74.56,74.58,30517.0,62.6665,62.7002,62.6497,62.6665,30517.0
2019-12-23 13:20:00,74.59,74.6,74.54,74.59,20828.0,62.6749,62.6834,62.6329,62.6749,20828.0
2019-12-23 13:25:00,74.58,74.58,74.51,74.54,12938.0,62.6665,62.6665,62.6077,62.6329,12938.0
2019-12-23 13:30:00,74.55,74.56,74.48,74.51,25635.0,62.6413,62.6497,62.5825,62.6077,25635.0
2019-12-23 13:35:00,74.5,74.54,74.48,74.5,23172.0,62.5993,62.6329,62.5825,62.5993,23172.0
2019-12-23 13:40:00,74.51,74.51,74.43,74.44,13576.0,62.6077,62.6077,62.5405,62.5489,13576.0
2019-12-23 13:45:00,74.45,74.49,74.44,74.48,9763.0,62.5573,62.5909,62.5489,62.5825,9763.0
2019-12-23 13:50:00,74.47,74.5,74.44,74.5,33517.0,62.5741,62.5993,62.5489,62.5993,33517.0
2019-12-23 13:55:00,74.5,74.56,74.48,74.56,25645.0,62.5993,62.6497,62.5825,62.6497,25645.0
2019-12-23 14:00:00,74.56,74.57,74.46,74.49,23887.0,62.6497,62.6581,62.5657,62.5909,23887.0
2019-12-23 14:05:00,74.49,74.5,74.43,74.48,25830.0,62.5909,62.5993,62.5405,62.5825,25830.0
2019-12-23 14:10:00,74.48,74.53,74.45,74.45,17608.0,62.5825,62.6245,62.5573,62.5573,17608.0
2019-12-23 14:15:00,74.45,74.49,74.45,74.47,15322.0,62.5573,62.5909,62.5573,62.5741,15322.0
2019-12-23 14:20:00,74.47,74.52,74.46,74.51,27123.0,62.5741,62.6161,62.5657,62.6077,27123.0
2019-12-23 14:25:00,74.51,74.56,74.49,74.54,19464.0,62.6077,62.6497,62.5909,62.6329,19464.0
2019-12-23 14:30:00,74.55,74.56,74.52,74.53,12583.0,62.6413,62.6497,62.6161,62.6245,12583.0
2019-12-23 14:35:00,74.53,74.53,74.49,74.5,16241.0,62.6245,62.6245,62.5909,62.5993,16241.0
2019-12-23 14:40:00,74.5,74.51,74.48,74.51,14433.0,62.5993,62.6077,62.5825,62.6077,14433.0
2019-12-23 14:45:00,74.51,74.57,74.5,74.56,24443.0,62.6077,62.6581,62.5993,62.6497,24443.0
2019-12-23 14:50:00,74.56,74.62,74.55,74.61,17576.0,62.6497,62.7002,62.6413,62.6918,17576.0
2019-12-23 14:55:00,74.6,74.61,74.53,74.56,19683.0,62.6834,62.6918,62.6245,62.6497,19683.0
2019-12-23 15:00:00,74.56,74.62,74.53,74.57,29948.0,62.6497,62.7002,62.6245,62.6581,29948.0
2019-12-23 15:05:00,74.56,74.58,74.53,74.56,16570.0,62.6497,62.6665,62.6245,62.6497,16570.0
2019-12-23 15:10:00,74.56,74.57,74.52,74.53,22721.0,62.6497,62.6581,62.6161,62.6245,22721.0
2019-12-23 15:15:00,74.52,74.56,74.51,74.54,29207.0,62.6161,62.6497,62.6077,62.6329,29207.0
2019-12-23 15:20:00,74.54,74.57,74.5,74.51,22157.0,62.6329,62.6581,62.5993,62.6077,22157.0
2019-12-23 15:25:00,74.52,74.54,74.52,74.53,17003.0,62.6161,62.6329,62.6161,62.6245,17003.0
2019-12-23 15:30:00,74.53,74.56,74.51,74.53,27521.0,62.6245,62.6497,62.6077,62.6245,27521.0
2019-12-23 15:35:00,74.53,74.54,74.48,74.48,27305.0,62.6245,62.6329,62.5825,62.5825,27305.0
2019-12-23 15:40:00,74.49,74.51,74.47,74.5,28759.0,62.5909,62.6077,62.5741,62.5993,28759.0
2019-12-23 15:45:00,74.5,74.5,74.46,74.48,43584.0,62.5993,62.5993,62.5657,62.5825,43584.0
2019-12-23 15:50:00,74.48,74.5,74.43,74.43,73449.0,62.5825,62.5993,62.5405,62.5405,73449.0
2019-12-23 15:55:00,74.44,74.45,74.33,74.4,146780.0,62.5489,62.5573,62.4565,62.5153,146780.0
2019-12-24 09:30:00,74.53,74.58,74.41,74.41,62197.0,62.6245,62.6665,62.5237,62.5237,62197.0
2019-12-24 09:35:00,74.41,74.55,74.35,74.53,30712.0,62.5237,62.6413,62.4733,62.6245,30712.0
2019-12-24 09:40:00,74.5,74.6,74.45,74.54,16685.0,62.5993,62.6834,62.5573,62.6329,16685.0
2019-12-24 09:45:00,74.57,74.61,74.45,74.51,21029.0,62.6581,62.6918,62.5573,62.6077,21029.0
2019-12-24 09:50:00,74.5,74.65,74.5,74.64,31634.0,62.5993,62.7254,62.5993,62.717,31634.0
2019-12-24 09:55:00,74.63,74.65,74.57,74.63,18021.0,62.7086,62.7254,62.6581,62.7086,18021.0
2019-12-24 10:00:00,74.64,74.78,74.63,74.76,51127.0,62.717,62.8346,62.7086,62.8178,51127.0
2019-12-24 10:05:00,74.77,74.77,74.61,74.66,34013.0,62.8262,62.8262,62.6918,62.7338,34013.0
2019-12-24 10:10:00,74.66,74.69,74.48,74.5,33854.0,62.7338,62.759,62.5825,62.5993,33854.0
2019-12-24 10:15:00,74.54,74.58,74.49,74.56,20043.0,62.6329,62.6665,62.5909,62.6497,20043.0
2019-12-24 10:20:00,74.58,74.63,74.55,74.57,16650.0,62.6665,62.7086,62.6413,62.6581,16650.0
2019-12-24 10:25:00,74.57,74.61,74.5,74.52,18675.0,62.6581,62.6918,62.5993,62.6161,18675.0
2019-12-24 10:30:00,74.54,74.7,74.53,74.63,20070.0,62.6329,62.7674,62.6245,62.7086,20070.0
2019-12-24 10:35:00,74.63,74.69,74.61,74.65,15083.0,62.7086,62.759,62.6918,62.7254,15083.0
2019-12-24 10:40:00,74.65,74.68,74.63,74.65,13617.0,62.7254,62.7506,62.7086,62.7254,13617.0
2019-12-24 10:45:00,74.64,74.65,74.58,74.62,23044.0,62.717,62.7254,62.6665,62.7002,23044.0
2019-12-24 10:50:00,74.62,74.63,74.51,74.55,20605.0,62.7002,62.7086,62.6077,62.6413,20605.0
2019-12-24 10:55:00,74.54,74.62,74.54,74.6,18715.0,62.6329,62.7002,62.6329,62.6834,18715.0
2019-12-24 11:00:00,74.6,74.63,74.6,74.62,20619.0,62.6834,62.7086,62.6834,62.7002,20619.0
2019-12-24 11:05:00,74.62,74.62,74.52,74.52,20033.0,62.7002,62.7002,62.6161,62.6161,20033.0
2019-12-24 11:10:00,74.52,74.58,74.5,74.53,28904.0,62.6161,62.6665,62.5993,62.6245,28904.0
2019-12-24 11:15:00,74.54,74.59,74.52,74.57,17738.0,62.6329,62.6749,62.6161,62.6581,17738.0
2019-12-24 11:20:00,74.56,74.58,74.54,74.55,14790.0,62.6497,62.6665,62.6329,62.6413,14790.0
2019-12-24 11:25:00,74.54,74.57,74.52,74.55,12107.0,62.6329,62.6581,62.6161,62.6413,12107.0
2019-12-24 11:30:00,74.56,74.7,74.55,74.69,26221.0,62.6497,62.7674,62.6413,62.759,26221.0
2019-12-24 11:35:00,74.69,74.7,74.59,74.6,18498.0,62.759,62.7674,62.6749,62.6834,18498.0
2019-12-24 11:40:00,74.6,74.61,74.57,74.61,15656.0,62.6834,62.6918,62.6581,62.6918,15656.0
2019-12-24 11:45:00,74.62,74.69,74.61,74.65,16570.0,62.7002,62.759,62.6918,62.7254,16570.0
2019-12-24 11:50:00,74.65,74.68,74.61,74.62,8847.0,62.7254,62.7506,62.6918,62.7002,8847.0
2019-12-24 11:55:00,74.61,74.66,74.61,74.62,16279.0,62.6918,62.7338,62.6918,62.7002,16279.0
2019-12-24 12:00:00,74.62,74.63,74.55,74.57,19463.0,62.7002,62.7086,62.6413,62.6581,19463.0
2019-12-24 12:05:00,74.58,74.6,74.55,74.57,15516.0,62.6665,62.6834,62.6413,62.6581,15516.0
2019-12-24 12:10:00,74.58,74.58,74.45,74.45,29324.0,62.6665,62.6665,62.5573,62.5573,29324.0
2019-12-24 12:15:00,74.46,74.49,74.44,74.47,18541.0,62.5657,62.5909,62.5489,62.5741,18541.0
2019-12-24 12:20:00,74.47,74.49,74.44,74.48,20386.0,62.5741,62.5909,62.5489,62.5825,20386.0
2019-12-24 12:25:00,74.47,74.49,74.46,74.47,22120.0,62.5741,62.5909,62.5657,62.5741,22120.0
2019-12-24 12:30:00,74.48,74.49,74.46,74.48,17116.0,62.5825,62.5909,62.5657,62.5825,17116.0
2019-12-24 12:35:00,74.49,74.52,74.41,74.42,20584.0,62.5909,62.6161,62.5237,62.5321,20584.0
2019-12-24 12:40:00,74.42,74.44,74.4,74.42,19095.0,62.5321,62.5489,62.5153,62.5321,19095.0
2019-12-24 12:45:00,74.41,74.45,74.4,74.45,24090.0,62.5237,62.5573,62.5153,62.5573,24090.0
2019-12-24 12:50:00,74.45,74.49,74.44,74.48,33839.0,62.5573,62.5909,62.5489,62.5825,33839.0
2019-12-24 12:55:00,74.48,74.55,74.46,74.54,70961.0,62.5825,62.6413,62.5657,62.6329,70961.0
2019-12-26 09:30:00,74.7,74.75,74.65,74.72,64038.0,62.7674,62.8094,62.7254,62.7842,64038.0
2019-12-26 09:35:00,74.7,74.76,74.61,74.65,33637.0,62.7674,62.8178,62.6918,62.7254,33637.0
2019-12-26 09:40:00,74.66,74.73,74.61,74.72,26488.0,62.7338,62.7926,62.6918,62.7842,26488.0
2019-12-26 09:45:00,74.73,74.77,74.62,74.62,20750.0,62.7926,62.8262,62.7002,62.7002,20750.0
2019-12-26 09:50:00,74.63,74.64,74.57,74.6,24450.0,62.7086,62.717,62.6581,62.6834,24450.0
2019-12-26 09:55:00,74.59,74.63,74.55,74.61,41598.0,62.6749,62.7086,62.6413,62.6918,41598.0
2019-12-26 10:00:00,74.62,74.68,74.58,74.64,29076.0,62.7002,62.7506,62.6665,62.717,29076.0
2019-12-26 10:05:00,74.64,74.67,74.56,74.56,17661.0,62.717,62.7422,62.6497,62.6497,17661.0
2019-12-26 10:10:00,74.58,74.58,74.51,74.53,24457.0,62.6665,62.6665,62.6077,62.6245,24457.0
2019-12-26 10:15:00,74.52,74.52,74.28,74.29,89621.0,62.6161,62.6161,62.4145,62.4229,89621.0
2019-12-26 10:20:00,74.29,74.34,74.25,74.3,45382.0,62.4229,62.4649,62.3893,62.4313,45382.0
2019-12-26 10:25:00,74.3,74.36,74.28,74.32,24261.0,62.4313,62.4817,62.4145,62.4481,24261.0
2019-12-26 10:30:00,74.34,74.34,74.27,74.29,32594.0,62.4649,62.4649,62.4061,62.4229,32594.0
2019-12-26 10:35:00,74.28,74.32,74.26,74.29,25155.0,62.4145,62.4481,62.3977,62.4229,25155.0
2019-12-26 10:40:00,74.28,74.35,74.27,74.35,22467.0,62.4145,62.4733,62.4061,62.4733,22467.0
2019-12-26 10:45:00,74.35,74.35,74.22,74.23,20463.0,62.4733,62.4733,62.3641,62.3725,20463.0
2019-12-26 10:50:00,74.23,74.24,74.19,74.22,40259.0,62.3725,62.3809,62.3388,62.3641,40259.0
2019-12-26 10:55:00,74.22,74.27,74.2,74.21,29971.0,62.3641,62.4061,62.3472,62.3557,29971.0
2019-12-26 11:00:00,74.22,74.31,74.21,74.3,23216.0,62.3641,62.4397,62.3557,62.4313,23216.0
2019-12-26 11:05:00,74.31,74.31,74.26,74.29,20914.0,62.4397,62.4397,62.3977,62.4229,20914.0
2019-12-26 11:10:00,74.29,74.32,74.28,74.31,22474.0,62.4229,62.4481,62.4145,62.4397,22474.0
2019-12-26 11:15:00,74.3,74.34,74.3,74.32,16403.0,62.4313,62.4649,62.4313,62.4481,16403.0
2019-12-26 11:20:00,74.33,74.33,74.28,74.28,16190.0,62.4565,62.4565,62.4145,62.4145,16190.0
2019-12-26 11:25:00,74.29,74.29,74.25,74.26,27384.0,62.4229,62.4229,62.3893,62.3977,27384.0
2019-12-26 11:30:00,74.26,74.28,74.25,74.26,28623.0,62.3977,62.4145,62.3893,62.3977,28623.0
2019-12-26 11:35:00,74.26,74.26,74.14,74.2,63895.0,62.3977,62.3977,62.2968,62.3472,63895.0
2019-12-26 11:40:00,74.2,74.28,74.19,74.27,18842.0,62.3472,62.4145,62.3388,62.4061,18842.0
2019-12-26 11:45:00,74.26,74.29,74.26,74.28,16854.0,62.3977,62.4229,62.3977,62.4145,16854.0
2019-12-26 11:50:00,74.29,74.32,74.28,74.3,33419.0,62.4229,62.4481,62.4145,62.4313,33419.0
2019-12-26 11:55:00,74.29,74.37,74.26,74.36,36626.0,62.4229,62.4901,62.3977,62.4817,36626.0
2019-12-26 12:00:00,74.36,74.36,74.27,74.28,27658.0,62.4817,62.4817,62.4061,62.4145,27658.0
2019-12-26 12:05:00,74.27,74.29,74.19,74.22,24936.0,62.4061,62.4229,62.3388,62.3641,24936.0
2019-12-26 12:10:00,74.22,74.31,74.21,74.28,60791.0,62.3641,62.4397,62.3557,62.4145,60791.0
2019-12-26 12:15:00,74.28,74.28,74.21,74.23,16159.0,62.4145,62.4145,62.3557,62.3725,16159.0
2019-12-26 12:20:00,74.22,74.24,74.2,74.22,13605.0,62.3641,62.3809,62.3472,62.3641,13605.0
2019-12-26 12:25:00,74.22,74.33,74.21,74.31,66155.0,62.3641,62.4565,62.3557,62.4397,66155.0
2019-12-26 12:30:00,74.31,74.38,74.31,74.36,16281.0,62.4397,62.4985,62.4397,62.4817,16281.0
2019-12-26 12:35:00,74.36,74.37,74.32,74.34,14015.0,62.4817,62.4901,62.4481,62.4649,14015.0
2019-12-26 12:40:00,74.34,74.4,74.33,74.38,19550.0,62.4649,62.5153,62.4565,62.4985,19550.0
2019-12-26 12:45:00,74.36,74.42,74.35,74.41,14525.0,62.4817,62.5321,62.4733,62.5237,14525.0
2019-12-26 12:50:00,74.41,74.42,74.39,74.39,5335.0,62.5237,62.5321,62.5069,62.5069,5335.0
2019-12-26 12:55:00,74.39,74.41,74.36,74.4,15467.0,62.5069,62.5237,62.4817,62.5153,15467.0
2019-12-26 13:00:00,74.4,74.43,74.37,74.4,26714.0,62.5153,62.5405,62.4901,62.5153,26714.0
2019-12-26 13:05:00,74.41,74.42,74.38,74.41,14274.0,62.5237,62.5321,62.4985,62.5237,14274.0
2019-12-26 13:10:00,74.41,74.42,74.39,74.4,21901.0,62.5237,62.5321,62.5069,62.5153,21901.0
2019-12-26 13:15:00,74.41,74.41,74.37,74.38,14980.0,62.5237,62.5237,62.4901,62.4985,14980.0
2019-12-26 13:20:00,74.38,74.4,74.37,74.39,17224.0,62.4985,62.5153,62.4901,62.5069,17224.0
2019-12-26 13:25:00,74.4,74.43,74.39,74.42,9659.0,62.5153,62.5405,62.5069,62.5321,9659.0
2019-12-26 13:30:00,74.41,74.44,74.41,74.43,9524.0,62.5237,62.5489,62.5237,62.5405,9524.0
2019-12-26 13:35:00,74.44,74.45,74.43,74.44,15368.0,62.5489,62.5573,62.5405,62.5489,15368.0
2019-12-26 13:40:00,74.45,74.45,74.43,74.45,8656.0,62.5573,62.5573,62.5405,62.5573,8656.0
2019-12-26 13:45:00,74.44,74.45,74.43,74.44,10677.0,62.5489,62.5573,62.5405,62.5489,10677.0
2019-12-26 13:50:00,74.43,74.46,74.43,74.45,20441.0,62.5405,62.5657,62.5405,62.5573,20441.0
2019-12-26 13:55:00,74.45,74.46,74.42,74.42,12581.0,62.5573,62.5657,62.5321,62.5321,12581.0
2019-12-26 14:00:00,74.43,74.45,74.42,74.43,14060.0,62.5405,62.5573,62.5321,62.5405,14060.0
2019-12-26 14:05:00,74.43,74.44,74.36,74.37,13921.0,62.5405,62.5489,62.4817,62.4901,13921.0
2019-12-26 14:10:00,74.36,74.41,74.36,74.41,21139.0,62.4817,62.5237,62.4817,62.5237,21139.0
2019-12-26 14:15:00,74.4,74.43,74.39,74.4,9104.0,62.5153,62.5405,62.5069,62.5153,9104.0
2019-12-26 14:20:00,74.4,74.4,74.36,74.37,16788.0,62.5153,62.5153,62.4817,62.4901,16788.0
2019-12-26 14:25:00,74.38,74.41,74.36,74.37,8660.0,62.4985,62.5237,62.4817,62.4901,8660.0
2019-12-26 14:30:00,74.36,74.37,74.31,74.33,17951.0,62.4817,62.4901,62.4397,62.4565,17951.0
2019-12-26 14:35:00,74.33,74.33,74.31,74.31,11868.0,62.4565,62.4565,62.4397,62.4397,11868.0
2019-12-26 14:40:00,74.31,74.32,74.25,74.28,26202.0,62.4397,62.4481,62.3893,62.4145,26202.0
2019-12-26 14:45:00,74.28,74.31,74.27,74.28,14543.0,62.4145,62.4397,62.4061,62.4145,14543.0
2019-12-26 14:50:00,74.28,74.3,74.26,74.28,14888.0,62.4145,62.4313,62.3977,62.4145,14888.0
2019-12-26 14:55:00,74.27,74.29,74.21,74.21,22848.0,62.4061,62.4229,62.3557,62.3557,22848.0
2019-12-26 15:00:00,74.22,74.26,74.21,74.21,23239.0,62.3641,62.3977,62.3557,62.3557,23239.0
2019-12-26 15:05:00,74.22,74.26,74.21,74.24,22349.0,62.3641,62.3977,62.3557,62.3809,22349.0
2019-12-26 15:10:00,74.23,74.25,74.21,74.25,14819.0,62.3725,62.3893,62.3557,62.3893,14819.0
2019-12-26 15:15:00,74.25,74.29,74.23,74.27,17945.0,62.3893,62.4229,62.3725,62.4061,17945.0
2019-12-26 15:20:00,74.27,74.28,74.26,74.26,16856.0,62.4061,62.4145,62.3977,62.3977,16856.0
2019-12-26 15:25:00,74.26,74.27,74.25,74.26,17986.0,62.3977,62.4061,62.3893,62.3977,17986.0
2019-12-26 15:30:00,74.27,74.27,74.22,74.23,20916.0,62.4061,62.4061,62.3641,62.3725,20916.0
2019-12-26 15:35:00,74.23,74.24,74.21,74.24,30553.0,62.3725,62.3809,62.3557,62.3809,30553.0
2019-12-26 15:40:00,74.23,74.36,74.22,74.34,33727.0,62.3725,62.4817,62.3641,62.4649,33727.0
2019-12-26 15:45:00,74.34,74.4,74.31,74.34,48855.0,62.4649,62.5153,62.4397,62.4649,48855.0
2019-12-26 15:50:00,74.34,74.38,74.31,74.37,47598.0,62.4649,62.4985,62.4397,62.4901,47598.0
2019-12-26 15:55:00,74.37,74.5,74.34,74.5,133070.0,62.4901,62.5993,62.4649,62.5993,133070.0
2019-12-27 09:30:00,74.51,74.61,74.41,74.52,64868.0,62.6077,62.6918,62.5237,62.6161,64868.0
2019-12-27 09:35:00,74.53,74.54,74.42,74.45,26779.0,62.6245,62.6329,62.5321,62.5573,26779.0
2019-12-27 09:40:00,74.44,74.52,74.42,74.52,27947.0,62.5489,62.6161,62.5321,62.6161,27947.0
2019-12-27 09:45:00,74.51,74.56,74.48,74.52,22615.0,62.6077,62.6497,62.5825,62.6161,22615.0
2019-12-27 09:50:00,74.51,74.51,74.34,74.35,22016.0,62.6077,62.6077,62.4649,62.4733,22016.0
2019-12-27 09:55:00,74.33,74.33,74.11,74.12,63007.0,62.4565,62.4565,62.2716,62.28,63007.0
2019-12-27 10:00:00,74.13,74.2,74.07,74.18,51003.0,62.2884,62.3472,62.238,62.3304,51003.0
2019-12-27 10:05:00,74.16,74.21,74.12,74.13,27654.0,62.3136,62.3557,62.28,62.2884,27654.0
2019-12-27 10:10:00,74.13,74.13,74.04,74.08,52601.0,62.2884,62.2884,62.2128,62.2464,52601.0
2019-12-27 10:15:00,74.07,74.13,74.05,74.08,77262.0,62.238,62.2884,62.2212,62.2464,77262.0
2019-12-27 10:20:00,74.08,74.15,74.07,74.08,39229.0,62.2464,62.3052,62.238,62.2464,39229.0
2019-12-27 10:25:00,74.08,74.14,74.06,74.13,34787.0,62.2464,62.2968,62.2296,62.2884,34787.0
2019-12-27 10:30:00,74.12,74.19,74.1,74.15,27694.0,62.28,62.3388,62.2632,62.3052,27694.0
2019-12-27 10:35:00,74.15,74.2,74.11,74.12,21125.0,62.3052,62.3472,62.2716,62.28,21125.0
2019-12-27 10:40:00,74.12,74.15,74.11,74.12,12449.0,62.28,62.3052,62.2716,62.28,12449.0
2019-12-27 10:45:00,74.14,74.24,74.13,74.22,30308.0,62.2968,62.3809,62.2884,62.3641,30308.0
2019-12-27 10:50:00,74.24,74.28,74.2,74.23,26624.0,62.3809,62.4145,62.3472,62.3725,26624.0
2019-12-27 10:55:00,74.24,74.37,74.23,74.33,32718.0,62.3809,62.4901,62.3725,62.4565,32718.0
2019-12-27 11:00:00,74.34,74.41,74.32,74.41,25268.0,62.4649,62.5237,62.4481,62.5237,25268.0
2019-12-27 11:05:00,74.4,74.42,74.36,74.4,23527.0,62.5153,62.5321,62.4817,62.5153,23527.0
2019-12-27 11:10:00,74.41,74.45,74.39,74.45,28279.0,62.5237,62.5573,62.5069,62.5573,28279.0
2019-12-27 11:15:00,74.44,74.45,74.42,74.44,15976.0,62.5489,62.5573,62.5321,62.5489,15976.0
2019-12-27 11:20:00,74.44,74.52,74.44,74.5,27840.0,62.5489,62.6161,62.5489,62.5993,27840.0
2019-12-27 11:25:00,74.5,74.51,74.41,74.47,17484.0,62.5993,62.6077,62.5237,62.5741,17484.0
2019-12-27 11:30:00,74.47,74.52,74.45,74.52,24886.0,62.5741,62.6161,62.5573,62.6161,24886.0
2019-12-27 11:35:00,74.52,74.55,74.48,74.52,18728.0,62.6161,62.6413,62.5825,62.6161,18728.0
2019-12-27 11:40:00,74.53,74.54,74.48,74.49,26128.0,62.6245,62.6329,62.5825,62.5909,26128.0
2019-12-27 11:45:00,74.48,74.5,74.44,74.47,16523.0,62.5825,62.5993,62.5489,62.5741,16523.0
2019-12-27 11:50:00,74.48,74.52,74.47,74.49,21473.0,62.5825,62.6161,62.5741,62.5909,21473.0
2019-12-27 11:55:00,74.49,74.49,74.41,74.42,22266.0,62.5909,62.5909,62.5237,62.5321,22266.0
2019-12-27 12:00:00,74.42,74.42,74.34,74.35,15034.0,62.5321,62.5321,62.4649,62.4733,15034.0
2019-12-27 12:05:00,74.36,74.39,74.33,74.38,13646.0,62.4817,62.5069,62.4565,62.4985,13646.0
2019-12-27 12:10:00,74.39,74.42,74.36,74.4,25704.0,62.5069,62.5321,62.4817,62.5153,25704.0
2019-12-27 12:15:00,74.4,74.45,74.39,74.43,12363.0,62.5153,62.5573,62.5069,62.5405,12363.0
2019-12-27 12:20:00,74.43,74.44,74.37,74.38,11625.0,62.5405,62.5489,62.4901,62.4985,11625.0
2019-12-27 12:25:00,74.37,74.39,74.34,74.37,15383.0,62.4901,62.5069,62.4649,62.4901,15383.0
2019-12-27 12:30:00,74.38,74.43,74.37,74.41,20265.0,62.4985,62.5405,62.4901,62.5237,20265.0
2019-12-27 12:35:00,74.42,74.43,74.4,74.43,12631.0,62.5321,62.5405,62.5153,62.5405,12631.0
2019-12-27 12:40:00,74.42,74.49,74.41,74.47,15726.0,62.5321,62.5909,62.5237,62.5741,15726.0
2019-12-27 12:45:00,74.48,74.52,74.47,74.5,27667.0,62.5825,62.6161,62.5741,62.5993,27667.0
2019-12-27 12:50:00,74.49,74.51,74.46,74.48,16909.0,62.5909,62.6077,62.5657,62.5825,16909.0
2019-12-27 12:55:00,74.47,74.48,74.4,74.43,19040.0,62.5741,62.5825,62.5153,62.5405,19040.0
2019-12-27 13:00:00,74.43,74.48,74.43,74.47,27740.0,62.5405,62.5825,62.5405,62.5741,27740.0
2019-12-27 13:05:00,74.47,74.53,74.47,74.52,18123.0,62.5741,62.6245,62.5741,62.6161,18123.0
2019-12-27 13:10:00,74.53,74.55,74.5,74.52,11060.0,62.6245,62.6413,62.5993,62.6161,11060.0
2019-12-27 13:15:00,74.52,74.52,74.49,74.5,17860.0,62.6161,62.6161,62.5909,62.5993,17860.0
2019-12-27 13:20:00,74.51,74.51,74.48,74.49,17817.0,62.6077,62.6077,62.5825,62.5909,17817.0
2019-12-27 13:25:00,74.49,74.52,74.47,74.48,16040.0,62.5909,62.6161,62.5741,62.5825,16040.0
2019-12-27 13:30:00,74.48,74.48,74.41,74.42,23522.0,62.5825,62.5825,62.5237,62.5321,23522.0
2019-12-27 13:35:00,74.42,74.43,74.39,74.41,21199.0,62.5321,62.5405,62.5069,62.5237,21199.0
2019-12-27 13:40:00,74.4,74.41,74.34,74.34,19284.0,62.5153,62.5237,62.4649,62.4649,19284.0
2019-12-27 13:45:00,74.34,74.37,74.32,74.36,25615.0,62.4649,62.4901,62.4481,62.4817,25615.0
2019-12-27 13:50:00,74.36,74.37,74.34,74.35,14552.0,62.4817,62.4901,62.4649,62.4733,14552.0
2019-12-27 13:55:00,74.35,74.41,74.34,74.41,18161.0,62.4733,62.5237,62.4649,62.5237,18161.0
2019-12-27 14:00:00,74.41,74.46,74.4,74.45,20678.0,62.5237,62.5657,62.5153,62.5573,20678.0
2019-12-27 14:05:00,74.45,74.47,74.43,74.44,20532.0,62.5573,62.5741,62.5405,62.5489,20532.0
2019-12-27 14:10:00,74.43,74.49,74.42,74.48,18580.0,62.5405,62.5909,62.5321,62.5825,18580.0
2019-12-27 14:15:00,74.47,74.47,74.44,74.46,15152.0,62.5741,62.5741,62.5489,62.5657,15152.0
2019-12-27 14:20:00,74.46,74.48,74.4,74.41,14569.0,62.5657,62.5825,62.5153,62.5237,14569.0
2019-12-27 14:25:00,74.41,74.42,74.39,74.41,14185.0,62.5237,62.5321,62.5069,62.5237,14185.0
2019-12-27 14:30:00,74.41,74.44,74.4,74.41,8556.0,62.5237,62.5489,62.5153,62.5237,8556.0
2019-12-27 14:35:00,74.4,74.43,74.39,74.42,10985.0,62.5153,62.5405,62.5069,62.5321,10985.0
2019-12-27 14:40:00,74.43,74.47,74.42,74.44,14905.0,62.5405,62.5741,62.5321,62.5489,14905.0
2019-12-27 14:45:00,74.43,74.45,74.4,74.43,20580.0,62.5405,62.5573,62.5153,62.5405,20580.0
2019-12-27 14:50:00,74.44,74.46,74.42,74.44,16761.0,62.5489,62.5657,62.5321,62.5489,16761.0
2019-12-27 14:55:00,74.43,74.48,74.42,74.47,21706.0,62.5405,62.5825,62.5321,62.5741,21706.0
2019-12-27 15:00:00,74.47,74.48,74.43,74.43,7509.0,62.5741,62.5825,62.5405,62.5405,7509.0
2019-12-27 15:05:00,74.44,74.48,74.43,74.45,25180.0,62.5489,62.5825,62.5405,62.5573,25180.0
2019-12-27 15:10:00,74.44,74.45,74.38,74.38,29093.0,62.5489,62.5573,62.4985,62.4985,29093.0
2019-12-27 15:15:00,74.39,74.46,74.39,74.44,15752.0,62.5069,62.5657,62.5069,62.5489,15752.0
2019-12-27 15:20:00,74.44,74.47,74.42,74.44,20408.0,62.5489,62.5741,62.5321,62.5489,20408.0
2019-12-27 15:25:00,74.44,74.47,74.44,74.47,20428.0,62.5489,62.5741,62.5489,62.5741,20428.0
2019-12-27 15:30:00,74.45,74.46,74.41,74.46,22678.0,62.5573,62.5657,62.5237,62.5657,22678.0
2019-12-27 15:35:00,74.47,74.49,74.45,74.48,35389.0,62.5741,62.5909,62.5573,62.5825,35389.0
2019-12-27 15:40:00,74.48,74.53,74.42,74.42,30416.0,62.5825,62.6245,62.5321,62.5321,30416.0
2019-12-27 15:45:00,74.43,74.44,74.35,74.36,24427.0,62.5405,62.5489,62.4733,62.4817,24427.0
2019-12-27 15:50:00,74.36,74.41,74.31,74.39,41552.0,62.4817,62.5237,62.4397,62.5069,41552.0
2019-12-27 15:55:00,74.41,74.45,74.35,74.37,111801.0,62.5237,62.5573,62.4733,62.4901,111801.0
2019-12-30 09:30:00,74.27,74.51,74.25,74.5,107044.0,62.4061,62.6077,62.3893,62.5993,107044.0
2019-12-30 09:35:00,74.51,74.53,74.2,74.22,30239.0,62.6077,62.6245,62.3472,62.3641,30239.0
2019-12-30 09:40:00,74.23,74.26,74.11,74.19,32168.0,62.3725,62.3977,62.2716,62.3388,32168.0
2019-12-30 09:45:00,74.17,74.45,74.16,74.36,40486.0,62.322,62.5573,62.3136,62.4817,40486.0
2019-12-30 09:50:00,74.36,74.45,74.28,74.35,36857.0,62.4817,62.5573,62.4145,62.4733,36857.0
2019-12-30 09:55:00,74.35,74.36,74.25,74.31,35852.0,62.4733,62.4817,62.3893,62.4397,35852.0
2019-12-30 10:00:00,74.31,74.37,74.23,74.23,39816.0,62.4397,62.4901,62.3725,62.3725,39816.0
2019-12-30 10:05:00,74.22,74.36,74.2,74.22,30452.0,62.3641,62.4817,62.3472,62.3641,30452.0
2019-12-30 10:10:00,74.23,74.34,74.13,74.17,41112.0,62.3725,62.4649,62.2884,62.322,41112.0
2019-12-30 10:15:00,74.17,74.2,74.1,74.17,34168.0,62.322,62.3472,62.2632,62.322,34168.0
2019-12-30 10:20:00,74.16,74.17,74.03,74.04,45487.0,62.3136,62.322,62.2044,62.2128,45487.0
2019-12-30 10:25:00,74.04,74.13,73.98,74.09,60668.0,62.2128,62.2884,62.1624,62.2548,60668.0
2019-12-30 10:30:00,74.09,74.1,73.97,73.98,25833.0,62.2548,62.2632,62.154,62.1624,25833.0
2019-12-30 10:35:00,73.98,74.01,73.89,73.93,37077.0,62.1624,62.1876,62.0868,62.1204,37077.0
2019-12-30 10:40:00,73.92,73.98,73.89,73.94,44370.0,62.112,62.1624,62.0868,62.1288,44370.0
2019-12-30 10:45:00,73.94,73.97,73.92,73.92,25612.0,62.1288,62.154,62.112,62.112,25612.0
2019-12-30 10:50:00,73.92,73.96,73.87,73.95,37430.0,62.112,62.1456,62.07,62.1372,37430.0
2019-12-30 10:55:00,73.95,73.99,73.91,73.96,26757.0,62.1372,62.1708,62.1036,62.1456,26757.0
2019-12-30 11:00:00,73.96,74.03,73.93,73.93,55403.0,62.1456,62.2044,62.1204,62.1204,55403.0
2019-12-30 11:05:00,73.96,73.97,73.87,73.89,22647.0,62.1456,62.154,62.07,62.0868,22647.0
2019-12-30 11:10:00,73.89,74.03,73.89,74.0,21328.0,62.0868,62.2044,62.0868,62.1792,21328.0
2019-12-30 11:15:00,74.0,74.05,73.99,74.05,15416.0,62.1792,62.2212,62.1708,62.2212,15416.0
2019-12-30 11:20:00,74.04,74.13,74.04,74.11,36579.0,62.2128,62.2884,62.2128,62.2716,36579.0
2019-12-30 11:25:00,74.1,74.22,74.1,74.17,39649.0,62.2632,62.3641,62.2632,62.322,39649.0
2019-12-30 11:30:00,74.17,74.19,74.11,74.11,30855.0,62.322,62.3388,62.2716,62.2716,30855.0
2019-12-30 11:35:00,74.12,74.14,74.07,74.12,33595.0,62.28,62.2968,62.238,62.28,33595.0
2019-12-30 11:40:00,74.12,74.27,74.1,74.27,22508.0,62.28,62.4061,62.2632,62.4061,22508.0
2019-12-30 11:45:00,74.26,74.28,74.23,74.28,17970.0,62.3977,62.4145,62.3725,62.4145,17970.0
2019-12-30 11:50:00,74.28,74.28,74.2,74.2,21266.0,62.4145,62.4145,62.3472,62.3472,21266.0
2019-12-30 11:55:00,74.2,74.22,74.19,74.2,20838.0,62.3472,62.3641,62.3388,62.3472,20838.0
2019-12-30 12:00:00,74.2,74.23,74.18,74.19,24936.0,62.3472,62.3725,62.3304,62.3388,24936.0
2019-12-30 12:05:00,74.21,74.24,74.2,74.22,26757.0,62.3557,62.3809,62.3472,62.3641,26757.0
2019-12-30 12:10:00,74.23,74.27,74.21,74.21,27359.0,62.3725,62.4061,62.3557,62.3557,27359.0
2019-12-30 12:15:00,74.22,74.24,74.17,74.2,30998.0,62.3641,62.3809,62.322,62.3472,30998.0
2019-12-30 12:20:00,74.2,74.2,74.15,74.19,22226.0,62.3472,62.3472,62.3052,62.3388,22226.0
2019-12-30 12:25:00,74.19,74.23,74.16,74.2,30462.0,62.3388,62.3725,62.3136,62.3472,30462.0
2019-12-30 12:30:00,74.2,74.2,74.16,74.19,15394.0,62.3472,62.3472,62.3136,62.3388,15394.0
2019-12-30 12:35:00,74.19,74.2,74.14,74.18,20636.0,62.3388,62.3472,62.2968,62.3304,20636.0
2019-12-30 12:40:00,74.18,74.2,74.13,74.16,15488.0,62.3304,62.3472,62.2884,62.3136,15488.0
2019-12-30 12:45:00,74.16,74.18,74.14,74.16,13276.0,62.3136,62.3304,62.2968,62.3136,13276.0
2019-12-30 12:50:00,74.16,74.21,74.14,74.18,13276.0,62.3136,62.3557,62.2968,62.3304,13276.0
2019-12-30 12:55:00,74.18,74.2,74.13,74.13,14668.0,62.3304,62.3472,62.2884,62.2884,14668.0
2019-12-30 13:00:00,74.13,74.18,74.1,74.11,21959.0,62.2884,62.3304,62.2632,62.2716,21959.0
2019-12-30 13:05:00,74.11,74.16,74.11,74.14,14493.0,62.2716,62.3136,62.2716,62.2968,14493.0
2019-12-30 13:10:00,74.14,74.14,74.1,74.11,17587.0,62.2968,62.2968,62.2632,62.2716,17587.0
2019-12-30 13:15:00,74.11,74.13,74.09,74.1,15619.0,62.2716,62.2884,62.2548,62.2632,15619.0
2019-12-30 13:20:00,74.09,74.16,74.09,74.14,18735.0,62.2548,62.3136,62.2548,62.2968,18735.0
2019-12-30 13:25:00,74.14,74.17,74.13,74.14,16035.0,62.2968,62.322,62.2884,62.2968,16035.0
2019-12-30 13:30:00,74.15,74.16,74.08,74.11,16723.0,62.3052,62.3136,62.2464,62.2716,16723.0
2019-12-30 13:35:00,74.11,74.12,74.09,74.1,7656.0,62.2716,62.28,62.2548,62.2632,7656.0
2019-12-30 13:40:00,74.11,74.11,74.07,74.11,13089.0,62.2716,62.2716,62.238,62.2716,13089.0
2019-12-30 13:45:00,74.1,74.13,74.08,74.08,18354.0,62.2632,62.2884,62.2464,62.2464,18354.0
2019-12-30 13:50:00,74.09,74.13,74.08,74.09,15415.0,62.2548,62.2884,62.2464,62.2548,15415.0
2019-12-30 13:55:00,74.08,74.12,74.08,74.1,17787.0,62.2464,62.28,62.2464,62.2632,17787.0
2019-12-30 14:00:00,74.11,74.11,73.96,73.97,33600.0,62.2716,62.2716,62.1456,62.154,33600.0
2019-12-30 14:05:00,73.97,73.98,73.9,73.9,38427.0,62.154,62.1624,62.0952,62.0952,38427.0
2019-12-30 14:10:00,73.9,73.9,73.81,73.83,70496.0,62.0952,62.0952,62.0195,62.0364,70496.0
2019-12-30 14:15:00,73.83,73.88,73.79,73.81,31453.0,62.0364,62.0784,62.0027,62.0195,31453.0
2019-12-30 14:20:00,73.8,73.81,73.78,73.79,24454.0,62.0111,62.0195,61.9943,62.0027,24454.0
2019-12-30 14:25:00,73.78,73.81,73.75,73.81,29511.0,61.9943,62.0195,61.9691,62.0195,29511.0
2019-12-30 14:30:00,73.81,73.84,73.8,73.84,27054.0,62.0195,62.0448,62.0111,62.0448,27054.0
2019-12-30 14:35:00,73.83,73.84,73.77,73.78,24647.0,62.0364,62.0448,61.9859,61.9943,24647.0
2019-12-30 14:40:00,73.78,73.84,73.77,73.82,23375.0,61.9943,62.0448,61.9859,62.0279,23375.0
2019-12-30 14:45:00,73.82,73.84,73.81,73.83,17062.0,62.0279,62.0448,62.0195,62.0364,17062.0
2019-12-30 14:50:00,73.83,73.84,73.8,73.81,19100.0,62.0364,62.0448,62.0111,62.0195,19100.0
2019-12-30 14:55:00,73.8,73.83,73.77,73.77,19107.0,62.0111,62.0364,61.9859,61.9859,19107.0
2019-12-30 15:00:00,73.78,73.81,73.77,73.8,25428.0,61.9943,62.0195,61.9859,62.0111,25428.0
2019-12-30 15:05:00,73.81,73.87,73.8,73.83,28516.0,62.0195,62.07,62.0111,62.0364,28516.0
2019-12-30 15:10:00,73.82,73.83,73.75,73.78,28892.0,62.0279,62.0364,61.9691,61.9943,28892.0
2019-12-30 15:15:00,73.78,73.82,73.76,73.76,21148.0,61.9943,62.0279,61.9775,61.9775,21148.0
2019-12-30 15:20:00,73.77,73.8,73.72,73.8,38216.0,61.9859,62.0111,61.9439,62.0111,38216.0
2019-12-30 15:25:00,73.8,73.83,73.76,73.83,34228.0,62.0111,62.0364,61.9775,62.0364,34228.0
2019-12-30 15:30:00,73.83,73.83,73.75,73.78,30361.0,62.0364,62.0364,61.9691,61.9943,30361.0
2019-12-30 15:35:00,73.78,73.82,73.72,73.73,37658.0,61.9943,62.0279,61.9439,61.9523,37658.0
2019-12-30 15:40:00,73.73,73.74,73.65,73.71,60598.0,61.9523,61.9607,61.8851,61.9355,60598.0
2019-12-30 15:45:00,73.71,73.72,73.67,73.7,43595.0,61.9355,61.9439,61.9019,61.9271,43595.0
2019-12-30 15:50:00,73.7,73.71,73.61,73.67,106295.0,61.9271,61.9355,61.8515,61.9019,106295.0
2019-12-30 15:55:00,73.66,73.73,73.61,73.71,207806.0,61.8935,61.9523,61.8515,61.9355,207806.0
2019-12-31 09:30:00,73.56,73.67,73.42,73.65,127443.0,61.8095,61.9019,61.6918,61.8851,127443.0
2019-12-31 09:35:00,73.67,73.74,73.64,73.64,53424.0,61.9019,61.9607,61.8767,61.8767,53424.0
2019-12-31 09:40:00,73.63,73.67,73.56,73.6,50966.0,61.8683,61.9019,61.8095,61.8431,50966.0
2019-12-31 09:45:00,73.64,73.79,73.62,73.73,39462.0,61.8767,62.0027,61.8599,61.9523,39462.0
2019-12-31 09:50:00,73.72,73.93,73.72,73.92,57917.0,61.9439,62.1204,61.9439,62.112,57917.0
2019-12-31 09:55:00,73.91,73.98,73.88,73.95,97516.0,62.1036,62.1624,62.0784,62.1372,97516.0
2019-12-31 10:00:00,73.95,74.12,73.86,74.08,114921.0,62.1372,62.28,62.0616,62.2464,114921.0
2019-12-31 10:05:00,74.08,74.24,74.05,74.23,92141.0,62.2464,62.3809,62.2212,62.3725,92141.0
2019-12-31 10:10:00,74.24,74.25,74.07,74.18,86528.0,62.3809,62.3893,62.238,62.3304,86528.0
2019-12-31 10:15:00,74.18,74.25,74.16,74.19,80695.0,62.3304,62.3893,62.3136,62.3388,80695.0
2019-12-31 10:20:00,74.21,74.22,74.11,74.16,33693.0,62.3557,62.3641,62.2716,62.3136,33693.0
2019-12-31 10:25:00,74.15,74.18,74.03,74.08,29257.0,62.3052,62.3304,62.2044,62.2464,29257.0
2019-12-31 10:30:00,74.09,74.1,73.95,73.97,27755.0,62.2548,62.2632,62.1372,62.154,27755.0
2019-12-31 10:35:00,73.98,74.09,73.97,74.07,36852.0,62.1624,62.2548,62.154,62.238,36852.0
2019-12-31 10:40:00,74.06,74.07,73.97,73.97,21703.0,62.2296,62.238,62.154,62.154,21703.0
2019-12-31 10:45:00,73.98,74.01,73.95,73.97,23400.0,62.1624,62.1876,62.1372,62.154,23400.0
2019-12-31 10:50:00,73.95,73.96,73.83,73.9,37171.0,62.1372,62.1456,62.0364,62.0952,37171.0
2019-12-31 10:55:00,73.9,73.92,73.78,73.79,33855.0,62.0952,62.112,61.9943,62.0027,33855.0
2019-12-31 11:00:00,73.79,73.86,73.77,73.79,36035.0,62.0027,62.0616,61.9859,62.0027,36035.0
2019-12-31 11:05:00,73.8,73.86,73.71,73.73,34876.0,62.0111,62.0616,61.9355,61.9523,34876.0
2019-12-31 11:10:00,73.73,73.9,73.72,73.89,35241.0,61.9523,62.0952,61.9439,62.0868,35241.0
2019-12-31 11:15:00,73.89,73.9,73.81,73.84,20085.0,62.0868,62.0952,62.0195,62.0448,20085.0
2019-12-31 11:20:00,73.84,73.86,73.79,73.84,16392.0,62.0448,62.0616,62.0027,62.0448,16392.0
2019-12-31 11:25:00,73.83,73.89,73.76,73.79,45405.0,62.0364,62.0868,61.9775,62.0027,45405.0
2019-12-31 11:30:00,73.78,73.79,73.71,73.72,21655.0,61.9943,62.0027,61.9355,61.9439,21655.0
2019-12-31 11:35:00,73.72,73.78,73.69,73.78,30748.0,61.9439,61.9943,61.9187,61.9943,30748.0
2019-12-31 11:40:00,73.77,73.88,73.76,73.88,30432.0,61.9859,62.0784,61.9775,62.0784,30432.0
2019-12-31 11:45:00,73.89,73.93,73.88,73.88,32571.0,62.0868,62.1204,62.0784,62.0784,32571.0
2019-12-31 11:50:00,73.88,73.94,73.87,73.9,40308.0,62.0784,62.1288,62.07,62.0952,40308.0
2019-12-31 11:55:00,73.89,73.92,73.85,73.9,35165.0,62.0868,62.112,62.0532,62.0952,35165.0
2019-12-31 12:00:00,73.89,73.92,73.87,73.9,26545.0,62.0868,62.112,62.07,62.0952,26545.0
2019-12-31 12:05:00,73.91,73.95,73.87,73.88,27941.0,62.1036,62.1372,62.07,62.0784,27941.0
2019-12-31 12:10:00,73.88,73.91,73.86,73.87,20497.0,62.0784,62.1036,62.0616,62.07,20497.0
2019-12-31 12:15:00,73.87,73.88,73.86,73.88,16742.0,62.07,62.0784,62.0616,62.0784,16742.0
2019-12-31 12:20:00,73.88,73.91,73.87,73.88,23210.0,62.0784,62.1036,62.07,62.0784,23210.0
2019-12-31 12:25:00,73.87,73.99,73.87,73.96,44656.0,62.07,62.1708,62.07,62.1456,44656.0
2019-12-31 12:30:00,73.95,73.98,73.92,73.95,34049.0,62.1372,62.1624,62.112,62.1372,34049.0
2019-12-31 12:35:00,73.95,73.95,73.88,73.89,32058.0,62.1372,62.1372,62.0784,62.0868,32058.0
2019-12-31 12:40:00,73.89,73.91,73.87,73.9,21077.0,62.0868,62.1036,62.07,62.0952,21077.0
2019-12-31 12:45:00,73.91,73.95,73.85,73.9,25826.0,62.1036,62.1372,62.0532,62.0952,25826.0
2019-12-31 12:50:00,73.9,73.96,73.89,73.95,15697.0,62.0952,62.1456,62.0868,62.1372,15697.0
2019-12-31 12:55:00,73.95,73.98,73.94,73.95,23286.0,62.1372,62.1624,62.1288,62.1372,23286.0
2019-12-31 13:00:00,73.94,73.95,73.87,73.88,18561.0,62.1288,62.1372,62.07,62.0784,18561.0
2019-12-31 13:05:00,73.88,73.98,73.88,73.98,16259.0,62.0784,62.1624,62.0784,62.1624,16259.0
2019-12-31 13:10:00,73.98,73.99,73.91,73.91,33831.0,62.1624,62.1708,62.1036,62.1036,33831.0
2019-12-31 13:15:00,73.9,73.91,73.87,73.88,17091.0,62.0952,62.1036,62.07,62.0784,17091.0
2019-12-31 13:20:00,73.88,73.94,73.88,73.94,21458.0,62.0784,62.1288,62.0784,62.1288,21458.0
2019-12-31 13:25:00,73.94,73.97,73.92,73.92,18515.0,62.1288,62.154,62.112,62.112,18515.0
2019-12-31 13:30:00,73.93,73.95,73.91,73.93,13893.0,62.1204,62.1372,62.1036,62.1204,13893.0
2019-12-31 13:35:00,73.93,73.98,73.91,73.97,18094.0,62.1204,62.1624,62.1036,62.154,18094.0
2019-12-31 13:40:00,73.98,74.04,73.98,74.02,55178.0,62.1624,62.2128,62.1624,62.196,55178.0
2019-12-31 13:45:00,74.01,74.06,74.0,74.04,26235.0,62.1876,62.2296,62.1792,62.2128,26235.0
2019-12-31 13:50:00,74.05,74.07,74.0,74.02,23997.0,62.2212,62.238,62.1792,62.196,23997.0
2019-12-31 13:55:00,74.01,74.04,74.0,74.01,20892.0,62.1876,62.2128,62.1792,62.1876,20892.0
2019-12-31 14:00:00,74.02,74.05,74.01,74.04,24192.0,62.196,62.2212,62.1876,62.2128,24192.0
2019-12-31 14:05:00,74.03,74.07,74.02,74.03,18565.0,62.2044,62.238,62.196,62.2044,18565.0
2019-12-31 14:10:00,74.03,74.04,73.99,74.01,14851.0,62.2044,62.2128,62.1708,62.1876,14851.0
2019-12-31 14:15:00,74.01,74.01,73.94,73.95,21056.0,62.1876,62.1876,62.1288,62.1372,21056.0
2019-12-31 14:20:00,73.94,73.99,73.94,73.99,24968.0,62.1288,62.1708,62.1288,62.1708,24968.0
2019-12-31 14:25:00,73.99,73.99,73.96,73.97,12472.0,62.1708,62.1708,62.1456,62.154,12472.0
2019-12-31 14:30:00,73.98,74.01,73.96,74.01,16593.0,62.1624,62.1876,62.1456,62.1876,16593.0
2019-12-31 14:35:00,74.0,74.01,73.97,74.01,22295.0,62.1792,62.1876,62.154,62.1876,22295.0
2019-12-31 14:40:00,74.01,74.03,73.98,73.98,20758.0,62.1876,62.2044,62.1624,62.1624,20758.0
2019-12-31 14:45:00,73.98,74.01,73.96,73.97,18956.0,62.1624,62.1876,62.1456,62.154,18956.0
2019-12-31 14:50:00,73.97,73.99,73.91,73.94,28885.0,62.154,62.1708,62.1036,62.1288,28885.0
2019-12-31 14:55:00,73.94,73.97,73.93,73.95,21343.0,62.1288,62.154,62.1204,62.1372,21343.0
2019-12-31 15:00:00,73.95,74.04,73.93,74.03,21954.0,62.1372,62.2128,62.1204,62.2044,21954.0
2019-12-31 15:05:00,74.02,74.03,74.0,74.01,18438.0,62.196,62.2044,62.1792,62.1876,18438.0
2019-12-31 15:10:00,74.01,74.08,74.0,74.04,24947.0,62.1876,62.2464,62.1792,62.2128,24947.0
2019-12-31 15:15:00,74.04,74.07,74.0,74.03,23406.0,62.2128,62.238,62.1792,62.2044,23406.0
2019-12-31 15:20:00,74.03,74.09,74.03,74.09,27993.0,62.2044,62.2548,62.2044,62.2548,27993.0
2019-12-31 15:25:00,74.08,74.13,74.08,74.12,33947.0,62.2464,62.2884,62.2464,62.28,33947.0
2019-12-31 15:30:00,74.13,74.15,74.09,74.12,37737.0,62.2884,62.3052,62.2548,62.28,37737.0
2019-12-31 15:35:00,74.12,74.14,74.06,74.12,42068.0,62.28,62.2968,62.2296,62.28,42068.0
2019-12-31 15:40:00,74.12,74.17,74.11,74.16,39757.0,62.28,62.322,62.2716,62.3136,39757.0
2019-12-31 15:45:00,74.16,74.2,74.12,74.13,43239.0,62.3136,62.3472,62.28,62.2884,43239.0
2019-12-31 15:50:00,74.14,74.17,74.08,74.15,69341.0,62.2968,62.322,62.2464,62.3052,69341.0
2019-12-31 15:55:00,74.15,74.37,74.12,74.26,420215.0,62.3052,62.4901,62.28,62.3977,420215.0
2020-01-02 09:30:00,74.65,74.7,74.4,74.41,145413.0,62.7254,62.7674,62.5153,62.5237,145413.0
2020-01-02 09:35:00,74.4,74.44,74.11,74.12,128078.0,62.5153,62.5489,62.2716,62.28,128078.0
2020-01-02 09:40:00,74.14,74.26,74.11,74.24,69504.0,62.2968,62.3977,62.2716,62.3809,69504.0
2020-01-02 09:45:00,74.25,74.29,74.16,74.19,72762.0,62.3893,62.4229,62.3136,62.3388,72762.0
2020-01-02 09:50:00,74.19,74.22,74.01,74.01,87784.0,62.3388,62.3641,62.1876,62.1876,87784.0
2020-01-02 09:55:00,74.01,74.09,73.96,74.0,53646.0,62.1876,62.2548,62.1456,62.1792,53646.0
2020-01-02 10:00:00,74.0,74.0,73.8,73.97,52189.0,62.1792,62.1792,62.0111,62.154,52189.0
2020-01-02 10:05:00,73.96,74.03,73.88,74.01,36907.0,62.1456,62.2044,62.0784,62.1876,36907.0
2020-01-02 10:10:00,74.01,74.04,73.92,73.93,49467.0,62.1876,62.2128,62.112,62.1204,49467.0
2020-01-02 10:15:00,73.93,73.95,73.82,73.84,47471.0,62.1204,62.1372,62.0279,62.0448,47471.0
2020-01-02 10:20:00,73.84,73.84,73.71,73.78,45483.0,62.0448,62.0448,61.9355,61.9943,45483.0
2020-01-02 10:25:00,73.79,73.83,73.71,73.78,38186.0,62.0027,62.0364,61.9355,61.9943,38186.0
2020-01-02 10:30:00,73.78,73.79,73.68,73.73,59882.0,61.9943,62.0027,61.9103,61.9523,59882.0
2020-01-02 10:35:00,73.72,73.76,73.67,73.67,49572.0,61.9439,61.9775,61.9019,61.9019,49572.0
2020-01-02 10:40:00,73.67,73.76,73.66,73.67,39450.0,61.9019,61.9775,61.8935,61.9019,39450.0
2020-01-02 10:45:00,73.68,73.76,73.64,73.75,61374.0,61.9103,61.9775,61.8767,61.9691,61374.0
2020-01-02 10:50:00,73.75,73.76,73.6,73.68,64469.0,61.9691,61.9775,61.8431,61.9103,64469.0
2020-01-02 10:55:00,73.68,73.77,73.68,73.74,41768.0,61.9103,61.9859,61.9103,61.9607,41768.0
2020-01-02 11:00:00,73.75,73.78,73.72,73.75,50885.0,61.9691,61.9943,61.9439,61.9691,50885.0
2020-01-02 11:05:00,73.75,73.89,73.72,73.86,45993.0,61.9691,62.0868,61.9439,62.0616,45993.0
2020-01-02 11:10:00,73.86,73.98,73.85,73.97,39736.0,62.0616,62.1624,62.0532,62.154,39736.0
2020-01-02 11:15:00,73.98,74.04,73.95,74.04,43910.0,62.1624,62.2128,62.1372,62.2128,43910.0
2020-01-02 11:20:00,74.04,74.04,73.98,74.0,21011.0,62.2128,62.2128,62.1624,62.1792,21011.0
2020-01-02 11:25:00,73.99,74.06,73.94,74.04,34620.0,62.1708,62.2296,62.1288,62.2128,34620.0
2020-01-02 11:30:00,74.04,74.05,73.92,73.92,21913.0,62.2128,62.2212,62.112,62.112,21913.0
2020-01-02 11:35:00,73.92,73.93,73.83,73.91,33256.0,62.112,62.1204,62.0364,62.1036,33256.0
2020-01-02 11:40:00,73.89,73.9,73.82,73.9,23791.0,62.0868,62.0952,62.0279,62.0952,23791.0
2020-01-02 11:45:00,73.89,73.91,73.78,73.78,23488.0,62.0868,62.1036,61.9943,61.9943,23488.0
2020-01-02 11:50:00,73.79,73.79,73.74,73.77,44559.0,62.0027,62.0027,61.9607,61.9859,44559.0
2020-01-02 11:55:00,73.77,73.77,73.66,73.71,38895.0,61.9859,61.9859,61.8935,61.9355,38895.0
2020-01-02 12:00:00,73.7,73.76,73.69,73.73,28762.0,61.9271,61.9775,61.9187,61.9523,28762.0
2020-01-02 12:05:00,73.74,73.77,73.71,73.73,32884.0,61.9607,61.9859,61.9355,61.9523,32884.0
2020-01-02 12:10:00,73.73,73.74,73.65,73.65,31193.0,61.9523,61.9607,61.8851,61.8851,31193.0
2020-01-02 12:15:00,73.65,73.66,73.61,73.62,71422.0,61.8851,61.8935,61.8515,61.8599,71422.0
2020-01-02 12:20:00,73.62,73.74,73.53,73.69,99063.0,61.8599,61.9607,61.7843,61.9187,99063.0
2020-01-02 12:25:00,73.69,73.72,73.66,73.67,72859.0,61.9187,61.9439,61.8935,61.9019,72859.0
2020-01-02 12:30:00,73.67,73.75,73.66,73.74,40218.0,61.9019,61.9691,61.8935,61.9607,40218.0
2020-01-02 12:35:00,73.73,73.75,73.69,73.73,19783.0,61.9523,61.9691,61.9187,61.9523,19783.0
2020-01-02 12:40:00,73.73,73.79,73.72,73.75,28996.0,61.9523,62.0027,61.9439,61.9691,28996.0
2020-01-02 12:45:00,73.76,73.79,73.75,73.78,26979.0,61.9775,62.0027,61.9691,61.9943,26979.0
2020-01-02 12:50:00,73.78,73.78,73.7,73.71,24830.0,61.9943,61.9943,61.9271,61.9355,24830.0
2020-01-02 12:55:00,73.71,73.81,73.7,73.78,44583.0,61.9355,62.0195,61.9271,61.9943,44583.0
2020-01-02 13:00:00,73.78,73.78,73.67,73.7,47782.0,61.9943,61.9943,61.9019,61.9271,47782.0
2020-01-02 13:05:00,73.7,73.7,73.65,73.67,133769.0,61.9271,61.9271,61.8851,61.9019,133769.0
2020-01-02 13:10:00,73.68,73.75,73.68,73.7,22826.0,61.9103,61.9691,61.9103,61.9271,22826.0
2020-01-02 13:15:00,73.7,73.71,73.68,73.68,21566.0,61.9271,61.9355,61.9103,61.9103,21566.0
2020-01-02 13:20:00,73.69,73.73,73.67,73.68,21618.0,61.9187,61.9523,61.9019,61.9103,21618.0
2020-01-02 13:25:00,73.69,73.71,73.67,73.71,17957.0,61.9187,61.9355,61.9019,61.9355,17957.0
2020-01-02 13:30:00,73.7,73.74,73.68,73.73,22759.0,61.9271,61.9607,61.9103,61.9523,22759.0
2020-01-02 13:35:00,73.72,73.77,73.7,73.77,23333.0,61.9439,61.9859,61.9271,61.9859,23333.0
2020-01-02 13:40:00,73.77,73.77,73.66,73.67,24602.0,61.9859,61.9859,61.8935,61.9019,24602.0
2020-01-02 13:45:00,73.68,73.74,73.66,73.7,17863.0,61.9103,61.9607,61.8935,61.9271,17863.0
2020-01-02 13:50:00,73.71,73.72,73.67,73.7,45443.0,61.9355,61.9439,61.9019,61.9271,45443.0
2020-01-02 13:55:00,73.7,73.77,73.69,73.74,29700.0,61.9271,61.9859,61.9187,61.9607,29700.0
2020-01-02 14:00:00,73.74,73.75,73.69,73.7,52212.0,61.9607,61.9691,61.9187,61.9271,52212.0
2020-01-02 14:05:00,73.7,73.76,73.66,73.76,64975.0,61.9271,61.9775,61.8935,61.9775,64975.0
2020-01-02 14:10:00,73.75,73.77,73.71,73.73,21273.0,61.9691,61.9859,61.9355,61.9523,21273.0
2020-01-02 14:15:00,73.74,73.75,73.7,73.72,44023.0,61.9607,61.9691,61.9271,61.9439,44023.0
2020-01-02 14:20:00,73.69,73.86,73.69,73.83,40692.0,61.9187,62.0616,61.9187,62.0364,40692.0
2020-01-02 14:25:00,73.84,73.85,73.79,73.81,22070.0,62.0448,62.0532,62.0027,62.0195,22070.0
2020-01-02 14:30:00,73.81,73.87,73.76,73.84,64142.0,62.0195,62.07,61.9775,62.0448,64142.0
2020-01-02 14:35:00,73.84,73.92,73.82,73.87,75967.0,62.0448,62.112,62.0279,62.07,75967.0
2020-01-02 14:40:00,73.88,73.96,73.87,73.92,34531.0,62.0784,62.1456,62.07,62.112,34531.0
2020-01-02 14:45:00,73.92,73.93,73.89,73.92,25210.0,62.112,62.1204,62.0868,62.112,25210.0
2020-01-02 14:50:00,73.91,73.94,73.89,73.9,28242.0,62.1036,62.1288,62.0868,62.0952,28242.0
2020-01-02 14:55:00,73.9,73.92,73.89,73.92,24082.0,62.0952,62.112,62.0868,62.112,24082.0
2020-01-02 15:00:00,73.92,73.94,73.89,73.94,19808.0,62.112,62.1288,62.0868,62.1288,19808.0
2020-01-02 15:05:00,73.94,73.94,73.89,73.89,39732.0,62.1288,62.1288,62.0868,62.0868,39732.0
2020-01-02 15:10:00,73.89,73.97,73.88,73.92,31375.0,62.0868,62.154,62.0784,62.112,31375.0
2020-01-02 15:15:00,73.93,73.93,73.85,73.85,23207.0,62.1204,62.1204,62.0532,62.0532,23207.0
2020-01-02 15:20:00,73.86,73.88,73.82,73.84,36179.0,62.0616,62.0784,62.0279,62.0448,36179.0
2020-01-02 15:25:00,73.84,73.88,73.82,73.84,27432.0,62.0448,62.0784,62.0279,62.0448,27432.0
2020-01-02 15:30:00,73.84,73.93,73.83,73.91,37760.0,62.0448,62.1204,62.0364,62.1036,37760.0
2020-01-02 15:35:00,73.91,73.98,73.9,73.98,71802.0,62.1036,62.1624,62.0952,62.1624,71802.0
2020-01-02 15:40:00,73.98,74.03,73.97,73.98,74673.0,62.1624,62.2044,62.154,62.1624,74673.0
2020-01-02 15:45:00,73.98,74.05,73.98,74.03,69743.0,62.1624,62.2212,62.1624,62.2044,69743.0
2020-01-02 15:50:00,74.04,74.16,74.04,74.12,92871.0,62.2128,62.3136,62.2128,62.28,92871.0
2020-01-02 15:55:00,74.13,74.16,74.06,74.16,381692.0,62.2884,62.3136,62.2296,62.3136,381692.0
2020-01-03 09:30:00,73.22,73.66,73.07,73.62,202661.0,61.5238,61.8935,61.3978,61.8599,202661.0
2020-01-03 09:35:00,73.63,73.75,73.58,73.67,65313.0,61.8683,61.9691,61.8263,61.9019,65313.0
2020-01-03 09:40:00,73.67,73.73,73.54,73.59,97932.0,61.9019,61.9523,61.7927,61.8347,97932.0
2020-01-03 09:45:00,73.6,73.63,73.45,73.51,45175.0,61.8431,61.8683,61.7171,61.7675,45175.0
2020-01-03 09:50:00,73.5,73.51,73.32,73.44,59156.0,61.7591,61.7675,61.6078,61.7087,59156.0
2020-01-03 09:55:00,73.44,73.65,73.38,73.52,55625.0,61.7087,61.8851,61.6582,61.7759,55625.0
2020-01-03 10:00:00,73.49,73.6,73.41,73.48,53959.0,61.7507,61.8431,61.6834,61.7423,53959.0
2020-01-03 10:05:00,73.46,73.69,73.46,73.59,33596.0,61.7255,61.9187,61.7255,61.8347,33596.0
2020-01-03 10:10:00,73.58,73.68,73.48,73.67,28329.0,61.8263,61.9103,61.7423,61.9019,28329.0
2020-01-03 10:15:00,73.67,73.75,73.64,73.66,37340.0,61.9019,61.9691,61.8767,61.8935,37340.0
2020-01-03 10:20:00,73.68,73.85,73.65,73.84,32411.0,61.9103,62.0532,61.8851,62.0448,32411.0
2020-01-03 10:25:00,73.84,73.96,73.83,73.89,74795.0,62.0448,62.1456,62.0364,62.0868,74795.0
2020-01-03 10:30:00,73.9,73.91,73.74,73.85,31826.0,62.0952,62.1036,61.9607,62.0532,31826.0
2020-01-03 10:35:00,73.85,73.87,73.79,73.84,18940.0,62.0532,62.07,62.0027,62.0448,18940.0
2020-01-03 10:40:00,73.83,73.99,73.8,73.98,35302.0,62.0364,62.1708,62.0111,62.1624,35302.0
2020-01-03 10:45:00,73.97,73.98,73.82,73.83,33086.0,62.154,62.1624,62.0279,62.0364,33086.0
2020-01-03 10:50:00,73.83,73.85,73.71,73.71,19271.0,62.0364,62.0532,61.9355,61.9355,19271.0
2020-01-03 10:55:00,73.71,73.76,73.69,73.7,17523.0,61.9355,61.9775,61.9187,61.9271,17523.0
2020-01-03 11:00:00,73.71,73.76,73.62,73.76,62741.0,61.9355,61.9775,61.8599,61.9775,62741.0
2020-01-03 11:05:00,73.76,73.78,73.61,73.62,50541.0,61.9775,61.9943,61.8515,61.8599,50541.0
2020-01-03 11:10:00,73.62,73.82,73.57,73.82,45800.0,61.8599,62.0279,61.8179,62.0279,45800.0
2020-01-03 11:15:00,73.82,73.84,73.72,73.72,25535.0,62.0279,62.0448,61.9439,61.9439,25535.0
2020-01-03 11:20:00,73.73,73.82,73.72,73.78,24078.0,61.9523,62.0279,61.9439,61.9943,24078.0
2020-01-03 11:25:00,73.77,73.8,73.69,73.74,16263.0,61.9859,62.0111,61.9187,61.9607,16263.0
2020-01-03 11:30:00,73.73,73.81,73.7,73.75,17393.0,61.9523,62.0195,61.9271,61.9691,17393.0
2020-01-03 11:35:00,73.75,73.86,73.73,73.84,12223.0,61.9691,62.0616,61.9523,62.0448,12223.0
2020-01-03 11:40:00,73.84,73.84,73.76,73.8,37910.0,62.0448,62.0448,61.9775,62.0111,37910.0
2020-01-03 11:45:00,73.8,73.85,73.79,73.84,39641.0,62.0111,62.0532,62.0027,62.0448,39641.0
2020-01-03 11:50:00,73.83,73.9,73.83,73.89,24149.0,62.0364,62.0952,62.0364,62.0868,24149.0
2020-01-03 11:55:00,73.9,73.94,73.87,73.94,38820.0,62.0952,62.1288,62.07,62.1288,38820.0
2020-01-03 12:00:00,73.93,74.03,73.93,74.02,42856.0,62.1204,62.2044,62.1204,62.196,42856.0
2020-01-03 12:05:00,74.03,74.06,73.98,74.03,29225.0,62.2044,62.2296,62.1624,62.2044,29225.0
2020-01-03 12:10:00,74.02,74.03,73.94,73.95,29429.0,62.196,62.2044,62.1288,62.1372,29429.0
2020-01-03 12:15:00,73.94,74.02,73.94,73.96,19967.0,62.1288,62.196,62.1288,62.1456,19967.0
2020-01-03 12:20:00,73.96,73.97,73.89,73.94,26085.0,62.1456,62.154,62.0868,62.1288,26085.0
2020-01-03 12:25:00,73.94,73.94,73.87,73.89,25056.0,62.1288,62.1288,62.07,62.0868,25056.0
2020-01-03 12:30:00,73.89,73.97,73.88,73.95,19199.0,62.0868,62.154,62.0784,62.1372,19199.0
2020-01-03 12:35:00,73.96,73.98,73.92,73.94,14140.0,62.1456,62.1624,62.112,62.1288,14140.0
2020-01-03 12:40:00,73.93,73.96,73.88,73.93,22631.0,62.1204,62.1456,62.0784,62.1204,22631.0
2020-01-03 12:45:00,73.93,73.95,73.9,73.92,26844.0,62.1204,62.1372,62.0952,62.112,26844.0
2020-01-03 12:50:00,73.92,73.98,73.92,73.96,22408.0,62.112,62.1624,62.112,62.1456,22408.0
2020-01-03 12:55:00,73.96,73.97,73.93,73.95,24687.0,62.1456,62.154,62.1204,62.1372,24687.0
2020-01-03 13:00:00,73.95,73.98,73.92,73.98,40018.0,62.1372,62.1624,62.112,62.1624,40018.0
2020-01-03 13:05:00,73.97,73.98,73.94,73.97,23096.0,62.154,62.1624,62.1288,62.154,23096.0
2020-01-03 13:10:00,73.96,73.98,73.87,73.9,29311.0,62.1456,62.1624,62.07,62.0952,29311.0
2020-01-03 13:15:00,73.9,73.92,73.85,73.87,31646.0,62.0952,62.112,62.0532,62.07,31646.0
2020-01-03 13:20:00,73.86,73.96,73.86,73.95,26662.0,62.0616,62.1456,62.0616,62.1372,26662.0
2020-01-03 13:25:00,73.95,73.98,73.9,73.91,25081.0,62.1372,62.1624,62.0952,62.1036,25081.0
2020-01-03 13:30:00,73.91,73.94,73.86,73.87,35437.0,62.1036,62.1288,62.0616,62.07,35437.0
2020-01-03 13:35:00,73.86,73.87,73.66,73.76,61561.0,62.0616,62.07,61.8935,61.9775,61561.0
2020-01-03 13:40:00,73.77,73.79,73.69,73.73,19119.0,61.9859,62.0027,61.9187,61.9523,19119.0
2020-01-03 13:45:00,73.72,73.75,73.66,73.74,25337.0,61.9439,61.9691,61.8935,61.9607,25337.0
2020-01-03 13:50:00,73.74,73.78,73.71,73.73,45972.0,61.9607,61.9943,61.9355,61.9523,45972.0
2020-01-03 13:55:00,73.72,73.75,73.69,73.73,23459.0,61.9439,61.9691,61.9187,61.9523,23459.0
2020-01-03 14:00:00,73.74,73.79,73.69,73.7,23329.0,61.9607,62.0027,61.9187,61.9271,23329.0
2020-01-03 14:05:00,73.72,73.73,73.66,73.71,25000.0,61.9439,61.9523,61.8935,61.9355,25000.0
2020-01-03 14:10:00,73.72,73.75,73.68,73.71,16903.0,61.9439,61.9691,61.9103,61.9355,16903.0
2020-01-03 14:15:00,73.72,73.82,73.71,73.8,19076.0,61.9439,62.0279,61.9355,62.0111,19076.0
2020-01-03 14:20:00,73.81,73.81,73.74,73.76,25943.0,62.0195,62.0195,61.9607,61.9775,25943.0
2020-01-03 14:25:00,73.76,73.77,73.72,73.74,22026.0,61.9775,61.9859,61.9439,61.9607,22026.0
2020-01-03 14:30:00,73.74,73.74,73.65,73.67,18599.0,61.9607,61.9607,61.8851,61.9019,18599.0
2020-01-03 14:35:00,73.66,73.72,73.64,73.67,29234.0,61.8935,61.9439,61.8767,61.9019,29234.0
2020-01-03 14:40:00,73.67,73.71,73.66,73.71,22338.0,61.9019,61.9355,61.8935,61.9355,22338.0
2020-01-03 14:45:00,73.71,73.76,73.7,73.75,24425.0,61.9355,61.9775,61.9271,61.9691,24425.0
2020-01-03 14:50:00,73.75,73.79,73.74,73.78,20736.0,61.9691,62.0027,61.9607,61.9943,20736.0
2020-01-03 14:55:00,73.78,73.82,73.77,73.82,56162.0,61.9943,62.0279,61.9859,62.0279,56162.0
2020-01-03 15:00:00,73.82,73.94,73.81,73.92,48810.0,62.0279,62.1288,62.0195,62.112,48810.0
2020-01-03 15:05:00,73.91,73.91,73.85,73.86,31150.0,62.1036,62.1036,62.0532,62.0616,31150.0
2020-01-03 15:10:00,73.86,73.89,73.8,73.84,49101.0,62.0616,62.0868,62.0111,62.0448,49101.0
2020-01-03 15:15:00,73.84,73.85,73.76,73.78,29906.0,62.0448,62.0532,61.9775,61.9943,29906.0
2020-01-03 15:20:00,73.79,73.8,73.68,73.7,40347.0,62.0027,62.0111,61.9103,61.9271,40347.0
2020-01-03 15:25:00,73.7,73.73,73.68,73.69,29219.0,61.9271,61.9523,61.9103,61.9187,29219.0
2020-01-03 15:30:00,73.69,73.7,73.57,73.58,51474.0,61.9187,61.9271,61.8179,61.8263,51474.0
2020-01-03 15:35:00,73.57,73.61,73.53,73.53,43789.0,61.8179,61.8515,61.7843,61.7843,43789.0
2020-01-03 15:40:00,73.53,73.62,73.52,73.61,39873.0,61.7843,61.8599,61.7759,61.8515,39873.0
2020-01-03 15:45:00,73.6,73.61,73.52,73.58,89443.0,61.8431,61.8515,61.7759,61.8263,89443.0
2020-01-03 15:50:00,73.57,73.7,73.53,73.63,126404.0,61.8179,61.9271,61.7843,61.8683,126404.0
2020-01-03 15:55:00,73.62,73.67,73.55,73.55,240382.0,61.8599,61.9019,61.8011,61.8011,240382.0
2020-01-06 09:30:00,73.12,73.27,73.06,73.21,141426.0,61.4398,61.5658,61.3894,61.5154,141426.0
2020-01-06 09:35:00,73.2,73.37,73.18,73.37,48623.0,61.507,61.6498,61.4902,61.6498,48623.0
2020-01-06 09:40:00,73.36,73.37,73.2,73.2,84452.0,61.6414,61.6498,61.507,61.507,84452.0
2020-01-06 09:45:00,73.2,73.49,73.19,73.49,72589.0,61.507,61.7507,61.4986,61.7507,72589.0
2020-01-06 09:50:00,73.5,73.54,73.39,73.48,40314.0,61.7591,61.7927,61.6666,61.7423,40314.0
2020-01-06 09:55:00,73.48,73.56,73.43,73.56,41828.0,61.7423,61.8095,61.7002,61.8095,41828.0
2020-01-06 10:00:00,73.55,73.64,73.49,73.6,62748.0,61.8011,61.8767,61.7507,61.8431,62748.0
2020-01-06 10:05:00,73.59,73.65,73.55,73.63,29889.0,61.8347,61.8851,61.8011,61.8683,29889.0
2020-01-06 10:10:00,73.62,73.72,73.62,73.66,25437.0,61.8599,61.9439,61.8599,61.8935,25437.0
2020-01-06 10:15:00,73.67,73.75,73.55,73.56,43255.0,61.9019,61.9691,61.8011,61.8095,43255.0
2020-01-06 10:20:00,73.55,73.62,73.54,73.58,35515.0,61.8011,61.8599,61.7927,61.8263,35515.0
2020-01-06 10:25:00,73.59,73.59,73.46,73.52,39900.0,61.8347,61.8347,61.7255,61.7759,39900.0
2020-01-06 10:30:00,73.52,73.55,73.47,73.48,29197.0,61.7759,61.8011,61.7339,61.7423,29197.0
2020-01-06 10:35:00,73.49,73.53,73.45,73.52,43235.0,61.7507,61.7843,61.7171,61.7759,43235.0
2020-01-06 10:40:00,73.52,73.55,73.49,73.54,34681.0,61.7759,61.8011,61.7507,61.7927,34681.0
2020-01-06 10:45:00,73.55,73.56,73.47,73.49,40130.0,61.8011,61.8095,61.7339,61.7507,40130.0
2020-01-06 10:50:00,73.49,73.59,73.47,73.57,38674.0,61.7507,61.8347,61.7339,61.8179,38674.0
2020-01-06 10:55:00,73.58,73.61,73.51,73.52,37344.0,61.8263,61.8515,61.7675,61.7759,37344.0
2020-01-06 11:00:00,73.53,73.53,73.4,73.45,27980.0,61.7843,61.7843,61.675,61.7171,27980.0
2020-01-06 11:05:00,73.46,73.54,73.43,73.53,36861.0,61.7255,61.7927,61.7002,61.7843,36861.0
2020-01-06 11:10:00,73.53,73.6,73.52,73.55,49919.0,61.7843,61.8431,61.7759,61.8011,49919.0
2020-01-06 11:15:00,73.55,73.62,73.51,73.54,54351.0,61.8011,61.8599,61.7675,61.7927,54351.0
2020-01-06 11:20:00,73.53,73.55,73.47,73.54,38182.0,61.7843,61.8011,61.7339,61.7927,38182.0
2020-01-06 11:25:00,73.53,73.58,73.51,73.58,13626.0,61.7843,61.8263,61.7675,61.8263,13626.0
2020-01-06 11:30:00,73.57,73.61,73.57,73.58,31310.0,61.8179,61.8515,61.8179,61.8263,31310.0
2020-01-06 11:35:00,73.59,73.59,73.51,73.52,24900.0,61.8347,61.8347,61.7675,61.7759,24900.0
2020-01-06 11:40:00,73.52,73.61,73.51,73.59,23506.0,61.7759,61.8515,61.7675,61.8347,23506.0
2020-01-06 11:45:00,73.59,73.61,73.53,73.56,63190.0,61.8347,61.8515,61.7843,61.8095,63190.0
2020-01-06 11:50:00,73.56,73.61,73.54,73.58,22201.0,61.8095,61.8515,61.7927,61.8263,22201.0
2020-01-06 11:55:00,73.58,73.67,73.56,73.62,26037.0,61.8263,61.9019,61.8095,61.8599,26037.0
2020-01-06 12:00:00,73.62,73.62,73.56,73.59,25314.0,61.8599,61.8599,61.8095,61.8347,25314.0
2020-01-06 12:05:00,73.59,73.64,73.58,73.63,37811.0,61.8347,61.8767,61.8263,61.8683,37811.0
2020-01-06 12:10:00,73.64,73.7,73.63,73.66,26159.0,61.8767,61.9271,61.8683,61.8935,26159.0
2020-01-06 12:15:00,73.65,73.66,73.6,73.6,21524.0,61.8851,61.8935,61.8431,61.8431,21524.0
2020-01-06 12:20:00,73.61,73.62,73.51,73.56,47353.0,61.8515,61.8599,61.7675,61.8095,47353.0
2020-01-06 12:25:00,73.56,73.61,73.56,73.59,21668.0,61.8095,61.8515,61.8095,61.8347,21668.0
2020-01-06 12:30:00,73.59,73.63,73.59,73.62,16985.0,61.8347,61.8683,61.8347,61.8599,16985.0
2020-01-06 12:35:00,73.63,73.67,73.62,73.67,30672.0,61.8683,61.9019,61.8599,61.9019,30672.0
2020-01-06 12:40:00,73.66,73.7,73.64,73.69,40898.0,61.8935,61.9271,61.8767,61.9187,40898.0
2020-01-06 12:45:00,73.69,73.7,73.65,73.65,26099.0,61.9187,61.9271,61.8851,61.8851,26099.0
2020-01-06 12:50:00,73.65,73.67,73.6,73.61,15072.0,61.8851,61.9019,61.8431,61.8515,15072.0
2020-01-06 12:55:00,73.62,73.66,73.6,73.66,11479.0,61.8599,61.8935,61.8431,61.8935,11479.0
2020-01-06 13:00:00,73.65,73.67,73.63,73.65,14976.0,61.8851,61.9019,61.8683,61.8851,14976.0
2020-01-06 13:05:00,73.66,73.68,73.63,73.65,25704.0,61.8935,61.9103,61.8683,61.8851,25704.0
2020-01-06 13:10:00,73.64,73.72,73.63,73.71,25912.0,61.8767,61.9439,61.8683,61.9355,25912.0
2020-01-06 13:15:00,73.71,73.73,73.64,73.66,23740.0,61.9355,61.9523,61.8767,61.8935,23740.0
2020-01-06 13:20:00,73.66,73.72,73.66,73.69,29648.0,61.8935,61.9439,61.8935,61.9187,29648.0
2020-01-06 13:25:00,73.7,73.71,73.67,73.68,22283.0,61.9271,61.9355,61.9019,61.9103,22283.0
2020-01-06 13:30:00,73.68,73.7,73.68,73.69,14764.0,61.9103,61.9271,61.9103,61.9187,14764.0
2020-01-06 13:35:00,73.69,73.71,73.64,73.66,28940.0,61.9187,61.9355,61.8767,61.8935,28940.0
2020-01-06 13:40:00,73.66,73.66,73.63,73.66,9135.0,61.8935,61.8935,61.8683,61.8935,9135.0
2020-01-06 13:45:00,73.66,73.76,73.65,73.74,42292.0,61.8935,61.9775,61.8851,61.9607,42292.0
2020-01-06 13:50:00,73.73,73.77,73.72,73.75,16617.0,61.9523,61.9859,61.9439,61.9691,16617.0
2020-01-06 13:55:00,73.74,73.74,73.7,73.72,19424.0,61.9607,61.9607,61.9271,61.9439,19424.0
2020-01-06 14:00:00,73.7,73.71,73.65,73.7,20464.0,61.9271,61.9355,61.8851,61.9271,20464.0
2020-01-06 14:05:00,73.7,73.77,73.68,73.76,28570.0,61.9271,61.9859,61.9103,61.9775,28570.0
2020-01-06 14:10:00,73.76,73.79,73.74,73.77,21133.0,61.9775,62.0027,61.9607,61.9859,21133.0
2020-01-06 14:15:00,73.77,73.8,73.76,73.79,24224.0,61.9859,62.0111,61.9775,62.0027,24224.0
2020-01-06 14:20:00,73.78,73.81,73.75,73.79,29624.0,61.9943,62.0195,61.9691,62.0027,29624.0
2020-01-06 14:25:00,73.78,73.82,73.77,73.81,28661.0,61.9943,62.0279,61.9859,62.0195,28661.0
2020-01-06 14:30:00,73.81,73.88,73.81,73.87,39812.0,62.0195,62.0784,62.0195,62.07,39812.0
2020-01-06 14:35:00,73.87,73.88,73.84,73.86,37357.0,62.07,62.0784,62.0448,62.0616,37357.0
2020-01-06 14:40:00,73.85,73.87,73.8,73.85,29999.0,62.0532,62.07,62.0111,62.0532,29999.0
2020-01-06 14:45:00,73.86,73.86,73.81,73.81,23818.0,62.0616,62.0616,62.0195,62.0195,23818.0
2020-01-06 14:50:00,73.81,73.85,73.81,73.84,10113.0,62.0195,62.0532,62.0195,62.0448,10113.0
2020-01-06 14:55:00,73.83,73.85,73.8,73.83,19724.0,62.0364,62.0532,62.0111,62.0364,19724.0
2020-01-06 15:00:00,73.83,73.86,73.82,73.82,29014.0,62.0364,62.0616,62.0279,62.0279,29014.0
2020-01-06 15:05:00,73.83,73.83,73.79,73.8,21429.0,62.0364,62.0364,62.0027,62.0111,21429.0
2020-01-06 15:10:00,73.81,73.9,73.8,73.9,29877.0,62.0195,62.0952,62.0111,62.0952,29877.0
2020-01-06 15:15:00,73.9,73.94,73.88,73.88,34116.0,62.0952,62.1288,62.0784,62.0784,34116.0
2020-01-06 15:20:00,73.87,73.94,73.87,73.93,41644.0,62.07,62.1288,62.07,62.1204,41644.0
2020-01-06 15:25:00,73.92,73.93,73.88,73.9,24955.0,62.112,62.1204,62.0784,62.0952,24955.0
2020-01-06 15:30:00,73.9,73.9,73.83,73.84,24571.0,62.0952,62.0952,62.0364,62.0448,24571.0
2020-01-06 15:35:00,73.83,73.86,73.77,73.81,38898.0,62.0364,62.0616,61.9859,62.0195,38898.0
2020-01-06 15:40:00,73.82,73.86,73.74,73.75,43878.0,62.0279,62.0616,61.9607,61.9691,43878.0
2020-01-06 15:45:00,73.75,73.81,73.71,73.81,62866.0,61.9691,62.0195,61.9355,62.0195,62866.0
2020-01-06 15:50:00,73.81,73.87,73.77,73.81,103476.0,62.0195,62.07,61.9859,62.0195,103476.0
2020-01-06 15:55:00,73.8,73.9,73.78,73.86,201851.0,62.0111,62.0952,61.9943,62.0616,201851.0
2020-01-07 09:30:00,73.61,73.64,73.1,73.18,252634.0,61.8515,61.8767,61.423,61.4902,252634.0
2020-01-07 09:35:00,73.17,73.2,72.93,72.99,182168.0,61.4818,61.507,61.2801,61.3305,182168.0
2020-01-07 09:40:00,72.99,73.02,72.77,72.88,140149.0,61.3305,61.3557,61.1457,61.2381,140149.0
2020-01-07 09:45:00,72.89,72.92,72.79,72.87,104118.0,61.2465,61.2717,61.1625,61.2297,104118.0
2020-01-07 09:50:00,72.88,72.92,72.78,72.81,88187.0,61.2381,61.2717,61.1541,61.1793,88187.0
2020-01-07 09:55:00,72.81,72.86,72.68,72.72,121173.0,61.1793,61.2213,61.0701,61.1037,121173.0
2020-01-07 10:00:00,72.73,72.86,72.73,72.78,73093.0,61.1121,61.2213,61.1121,61.1541,73093.0
2020-01-07 10:05:00,72.78,72.85,72.66,72.69,119132.0,61.1541,61.2129,61.0532,61.0785,119132.0
2020-01-07 10:10:00,72.69,72.91,72.68,72.9,81970.0,61.0785,61.2633,61.0701,61.2549,81970.0
2020-01-07 10:15:00,72.91,72.92,72.82,72.9,49183.0,61.2633,61.2717,61.1877,61.2549,49183.0
2020-01-07 10:20:00,72.91,72.94,72.78,72.79,106560.0,61.2633,61.2885,61.1541,61.1625,106560.0
2020-01-07 10:25:00,72.78,72.95,72.74,72.93,48488.0,61.1541,61.2969,61.1205,61.2801,48488.0
2020-01-07 10:30:00,72.93,72.97,72.81,72.85,91339.0,61.2801,61.3137,61.1793,61.2129,91339.0
2020-01-07 10:35:00,72.86,73.09,72.84,73.09,134296.0,61.2213,61.4146,61.2045,61.4146,134296.0
2020-01-07 10:40:00,73.08,73.12,73.03,73.09,40557.0,61.4062,61.4398,61.3641,61.4146,40557.0
2020-01-07 10:45:00,73.09,73.19,73.04,73.19,116588.0,61.4146,61.4986,61.3725,61.4986,116588.0
2020-01-07 10:50:00,73.18,73.23,73.14,73.21,41492.0,61.4902,61.5322,61.4566,61.5154,41492.0
2020-01-07 10:55:00,73.22,73.27,73.18,73.26,51390.0,61.5238,61.5658,61.4902,61.5574,51390.0
2020-01-07 11:00:00,73.26,73.26,73.18,73.25,45755.0,61.5574,61.5574,61.4902,61.549,45755.0
2020-01-07 11:05:00,73.25,73.25,73.12,73.16,43902.0,61.549,61.549,61.4398,61.4734,43902.0
2020-01-07 11:10:00,73.16,73.18,73.12,73.17,28689.0,61.4734,61.4902,61.4398,61.4818,28689.0
2020-01-07 11:15:00,73.17,73.3,73.17,73.29,39954.0,61.4818,61.591,61.4818,61.5826,39954.0
2020-01-07 11:20:00,73.29,73.33,73.26,73.28,25731.0,61.5826,61.6162,61.5574,61.5742,25731.0
2020-01-07 11:25:00,73.29,73.35,73.24,73.27,51747.0,61.5826,61.633,61.5406,61.5658,51747.0
2020-01-07 11:30:00,73.27,73.27,73.07,73.07,36378.0,61.5658,61.5658,61.3978,61.3978,36378.0
2020-01-07 11:35:00,73.08,73.13,73.05,73.07,64711.0,61.4062,61.4482,61.381,61.3978,64711.0
2020-01-07 11:40:00,73.07,73.14,73.06,73.13,28363.0,61.3978,61.4566,61.3894,61.4482,28363.0
2020-01-07 11:45:00,73.14,73.23,73.13,73.14,28773.0,61.4566,61.5322,61.4482,61.4566,28773.0
2020-01-07 11:50:00,73.14,73.14,72.99,73.06,98858.0,61.4566,61.4566,61.3305,61.3894,98858.0
2020-01-07 11:55:00,73.07,73.09,73.02,73.08,27376.0,61.3978,61.4146,61.3557,61.4062,27376.0
2020-01-07 12:00:00,73.08,73.13,73.03,73.03,33231.0,61.4062,61.4482,61.3641,61.3641,33231.0
2020-01-07 12:05:00,73.03,73.1,72.99,73.1,34913.0,61.3641,61.423,61.3305,61.423,34913.0
2020-01-07 12:10:00,73.1,73.13,73.04,73.13,31066.0,61.423,61.4482,61.3725,61.4482,31066.0
2020-01-07 12:15:00,73.12,73.18,73.09,73.15,51207.0,61.4398,61.4902,61.4146,61.465,51207.0
2020-01-07 12:20:00,73.16,73.24,73.15,73.18,29558.0,61.4734,61.5406,61.465,61.4902,29558.0
2020-01-07 12:25:00,73.18,73.19,73.1,73.1,85635.0,61.4902,61.4986,61.423,61.423,85635.0
2020-01-07 12:30:00,73.11,73.13,73.05,73.05,19110.0,61.4314,61.4482,61.381,61.381,19110.0
2020-01-07 12:35:00,73.06,73.11,73.05,73.1,38422.0,61.3894,61.4314,61.381,61.423,38422.0
2020-01-07 12:40:00,73.11,73.19,73.1,73.17,39918.0,61.4314,61.4986,61.423,61.4818,39918.0
2020-01-07 12:45:00,73.17,73.2,73.14,73.16,78863.0,61.4818,61.507,61.4566,61.4734,78863.0
2020-01-07 12:50:00,73.17,73.23,73.16,73.21,65298.0,61.4818,61.5322,61.4734,61.5154,65298.0
2020-01-07 12:55:00,73.21,73.29,73.19,73.28,128442.0,61.5154,61.5826,61.4986,61.5742,128442.0
2020-01-07 13:00:00,73.28,73.32,73.26,73.27,39502.0,61.5742,61.6078,61.5574,61.5658,39502.0
2020-01-07 13:05:00,73.27,73.27,73.22,73.26,41401.0,61.5658,61.5658,61.5238,61.5574,41401.0
2020-01-07 13:10:00,73.25,73.33,73.25,73.33,14667.0,61.549,61.6162,61.549,61.6162,14667.0
2020-01-07 13:15:00,73.33,73.38,73.32,73.36,21343.0,61.6162,61.6582,61.6078,61.6414,21343.0
2020-01-07 13:20:00,73.37,73.39,73.36,73.37,14391.0,61.6498,61.6666,61.6414,61.6498,14391.0
2020-01-07 13:25:00,73.37,73.44,73.36,73.44,24623.0,61.6498,61.7087,61.6414,61.7087,24623.0
2020-01-07 13:30:00,73.44,73.47,73.42,73.42,24242.0,61.7087,61.7339,61.6918,61.6918,24242.0
2020-01-07 13:35:00,73.43,73.43,73.38,73.39,30489.0,61.7002,61.7002,61.6582,61.6666,30489.0
2020-01-07 13:40:00,73.39,73.42,73.38,73.41,20306.0,61.6666,61.6918,61.6582,61.6834,20306.0
2020-01-07 13:45:00,73.41,73.53,73.41,73.48,56673.0,61.6834,61.7843,61.6834,61.7423,56673.0
2020-01-07 13:50:00,73.49,73.49,73.43,73.47,14501.0,61.7507,61.7507,61.7002,61.7339,14501.0
2020-01-07 13:55:00,73.47,73.51,73.44,73.48,29775.0,61.7339,61.7675,61.7087,61.7423,29775.0
2020-01-07 14:00:00,73.47,73.5,73.44,73.48,35603.0,61.7339,61.7591,61.7087,61.7423,35603.0
2020-01-07 14:05:00,73.49,73.5,73.46,73.46,32041.0,61.7507,61.7591,61.7255,61.7255,32041.0
2020-01-07 14:10:00,73.46,73.47,73.38,73.39,38802.0,61.7255,61.7339,61.6582,61.6666,38802.0
2020-01-07 14:15:00,73.39,73.43,73.36,73.43,34981.0,61.6666,61.7002,61.6414,61.7002,34981.0
2020-01-07 14:20:00,73.42,73.46,73.41,73.43,30618.0,61.6918,61.7255,61.6834,61.7002,30618.0
2020-01-07 14:25:00,73.42,73.48,73.42,73.48,27436.0,61.6918,61.7423,61.6918,61.7423,27436.0
2020-01-07 14:30:00,73.48,73.54,73.47,73.52,44795.0,61.7423,61.7927,61.7339,61.7759,44795.0
2020-01-07 14:35:00,73.53,73.53,73.44,73.45,25482.0,61.7843,61.7843,61.7087,61.7171,25482.0
2020-01-07 14:40:00,73.45,73.51,73.44,73.48,23427.0,61.7171,61.7675,61.7087,61.7423,23427.0
2020-01-07 14:45:00,73.48,73.52,73.48,73.51,14661.0,61.7423,61.7759,61.7423,61.7675,14661.0
2020-01-07 14:50:00,73.5,73.54,73.48,73.53,27435.0,61.7591,61.7927,61.7423,61.7843,27435.0
2020-01-07 14:55:00,73.54,73.57,73.49,73.52,50847.0,61.7927,61.8179,61.7507,61.7759,50847.0
2020-01-07 15:00:00,73.53,73.6,73.52,73.59,32608.0,61.7843,61.8431,61.7759,61.8347,32608.0
2020-01-07 15:05:00,73.59,73.6,73.56,73.58,27002.0,61.8347,61.8431,61.8095,61.8263,27002.0
2020-01-07 15:10:00,73.59,73.64,73.58,73.6,40747.0,61.8347,61.8767,61.8263,61.8431,40747.0
2020-01-07 15:15:00,73.6,73.66,73.59,73.66,36603.0,61.8431,61.8935,61.8347,61.8935,36603.0
2020-01-07 15:20:00,73.66,73.67,73.6,73.61,23716.0,61.8935,61.9019,61.8431,61.8515,23716.0
2020-01-07 15:25:00,73.62,73.63,73.59,73.6,28095.0,61.8599,61.8683,61.8347,61.8431,28095.0
2020-01-07 15:30:00,73.61,73.61,73.54,73.56,40825.0,61.8515,61.8515,61.7927,61.8095,40825.0
2020-01-07 15:35:00,73.57,73.59,73.52,73.58,56767.0,61.8179,61.8347,61.7759,61.8263,56767.0
2020-01-07 15:40:00,73.58,73.6,73.54,73.56,52772.0,61.8263,61.8431,61.7927,61.8095,52772.0
2020-01-07 15:45:00,73.56,73.57,73.51,73.53,65329.0,61.8095,61.8179,61.7675,61.7843,65329.0
2020-01-07 15:50:00,73.52,73.59,73.5,73.59,114033.0,61.7759,61.8347,61.7591,61.8347,114033.0
2020-01-07 15:55:00,73.58,73.62,73.54,73.58,255970.0,61.8263,61.8599,61.7927,61.8263,255970.0
2020-01-08 09:30:00,72.5,73.09,72.5,72.92,301972.0,60.9188,61.4146,60.9188,61.2717,301972.0
2020-01-08 09:35:00,72.91,72.98,72.54,72.61,171825.0,61.2633,61.3221,60.9524,61.0112,171825.0
2020-01-08 09:40:00,72.62,72.75,72.57,72.72,98157.0,61.0196,61.1289,60.9776,61.1037,98157.0
2020-01-08 09:45:00,72.74,72.78,72.57,72.61,90409.0,61.1205,61.1541,60.9776,61.0112,90409.0
2020-01-08 09:50:00,72.61,72.62,72.29,72.36,283627.0,61.0112,61.0196,60.7424,60.8012,283627.0
2020-01-08 09:55:00,72.36,72.49,72.35,72.43,87138.0,60.8012,60.9104,60.7928,60.86,87138.0
2020-01-08 10:00:00,72.44,72.56,72.38,72.5,82172.0,60.8684,60.9692,60.818,60.9188,82172.0
2020-01-08 10:05:00,72.49,72.53,72.38,72.47,109664.0,60.9104,60.944,60.818,60.8936,109664.0
2020-01-08 10:10:00,72.47,72.47,72.34,72.44,78611.0,60.8936,60.8936,60.7844,60.8684,78611.0
2020-01-08 10:15:00,72.43,72.44,71.85,71.95,299903.0,60.86,60.8684,60.3726,60.4567,299903.0
2020-01-08 10:20:00,71.95,72.07,71.91,71.97,126424.0,60.4567,60.5575,60.4231,60.4735,126424.0
2020-01-08 10:25:00,71.98,71.98,71.72,71.77,179310.0,60.4819,60.4819,60.2634,60.3054,179310.0
2020-01-08 10:30:00,71.77,71.87,71.6,71.65,192124.0,60.3054,60.3894,60.1626,60.2046,192124.0
2020-01-08 10:35:00,71.64,71.76,71.63,71.68,138427.0,60.1962,60.297,60.1878,60.2298,138427.0
2020-01-08 10:40:00,71.67,71.8,71.63,71.71,182086.0,60.2214,60.3306,60.1878,60.255,182086.0
2020-01-08 10:45:00,71.71,71.77,71.63,71.75,108785.0,60.255,60.3054,60.1878,60.2886,108785.0
2020-01-08 10:50:00,71.76,71.91,71.72,71.9,137545.0,60.297,60.4231,60.2634,60.4147,137545.0
2020-01-08 10:55:00,71.89,71.94,71.86,71.89,100905.0,60.4062,60.4483,60.381,60.4062,100905.0
2020-01-08 11:00:00,71.89,71.91,71.8,71.82,107051.0,60.4062,60.4231,60.3306,60.3474,107051.0
2020-01-08 11:05:00,71.82,71.86,71.73,71.85,117511.0,60.3474,60.381,60.2718,60.3726,117511.0
2020-01-08 11:10:00,71.84,71.92,71.84,71.89,84559.0,60.3642,60.4315,60.3642,60.4062,84559.0
2020-01-08 11:15:00,71.89,72.15,71.86,72.13,82608.0,60.4062,60.6247,60.381,60.6079,82608.0
2020-01-08 11:20:00,72.13,72.17,72.03,72.09,53988.0,60.6079,60.6415,60.5239,60.5743,53988.0
2020-01-08 11:25:00,72.08,72.2,71.95,72.2,82534.0,60.5659,60.6667,60.4567,60.6667,82534.0
2020-01-08 11:30:00,72.2,72.22,72.05,72.18,76828.0,60.6667,60.6835,60.5407,60.6499,76828.0
2020-01-08 11:35:00,72.19,72.37,72.18,72.32,102292.0,60.6583,60.8096,60.6499,60.7676,102292.0
2020-01-08 11:40:00,72.32,72.49,72.31,72.44,86424.0,60.7676,60.9104,60.7592,60.8684,86424.0
2020-01-08 11:45:00,72.41,72.43,72.29,72.36,94830.0,60.8432,60.86,60.7424,60.8012,94830.0
2020-01-08 11:50:00,72.35,72.43,72.34,72.38,88473.0,60.7928,60.86,60.7844,60.818,88473.0
2020-01-08 11:55:00,72.38,72.4,72.22,72.23,99812.0,60.818,60.8348,60.6835,60.6919,99812.0
2020-01-08 12:00:00,72.23,72.31,72.21,72.28,61046.0,60.6919,60.7592,60.6751,60.734,61046.0
2020-01-08 12:05:00,72.27,72.33,72.24,72.32,73955.0,60.7255,60.776,60.7003,60.7676,73955.0
2020-01-08 12:10:00,72.33,72.36,72.3,72.32,78099.0,60.776,60.8012,60.7508,60.7676,78099.0
2020-01-08 12:15:00,72.33,72.38,72.32,72.35,67007.0,60.776,60.818,60.7676,60.7928,67007.0
2020-01-08 12:20:00,72.33,72.4,72.33,72.37,62689.0,60.776,60.8348,60.776,60.8096,62689.0
2020-01-08 12:25:00,72.38,72.4,72.36,72.38,48175.0,60.818,60.8348,60.8012,60.818,48175.0
2020-01-08 12:30:00,72.4,72.41,72.34,72.36,60245.0,60.8348,60.8432,60.7844,60.8012,60245.0
2020-01-08 12:35:00,72.37,72.4,72.35,72.4,44678.0,60.8096,60.8348,60.7928,60.8348,44678.0
2020-01-08 12:40:00,72.4,72.48,72.38,72.41,152411.0,60.8348,60.902,60.818,60.8432,152411.0
2020-01-08 12:45:00,72.42,72.5,72.4,72.47,79803.0,60.8516,60.9188,60.8348,60.8936,79803.0
2020-01-08 12:50:00,72.48,72.5,72.44,72.49,39971.0,60.902,60.9188,60.8684,60.9104,39971.0
2020-01-08 12:55:00,72.49,72.49,72.4,72.45,55772.0,60.9104,60.9104,60.8348,60.8768,55772.0
2020-01-08 13:00:00,72.46,72.5,72.45,72.48,57760.0,60.8852,60.9188,60.8768,60.902,57760.0
2020-01-08 13:05:00,72.48,72.49,72.44,72.44,49572.0,60.902,60.9104,60.8684,60.8684,49572.0
2020-01-08 13:10:00,72.44,72.5,72.43,72.44,38637.0,60.8684,60.9188,60.86,60.8684,38637.0
2020-01-08 13:15:00,72.44,72.45,72.4,72.44,25793.0,60.8684,60.8768,60.8348,60.8684,25793.0
2020-01-08 13:20:00,72.44,72.47,72.42,72.43,31660.0,60.8684,60.8936,60.8516,60.86,31660.0
2020-01-08 13:25:00,72.44,72.54,72.43,72.51,62054.0,60.8684,60.9524,60.86,60.9272,62054.0
2020-01-08 13:30:00,72.52,72.55,72.49,72.53,33569.0,60.9356,60.9608,60.9104,60.944,33569.0
2020-01-08 13:35:00,72.51,72.7,72.51,72.7,86068.0,60.9272,61.0869,60.9272,61.0869,86068.0
2020-01-08 13:40:00,72.7,72.76,72.68,72.72,97130.0,61.0869,61.1373,61.0701,61.1037,97130.0
2020-01-08 13:45:00,72.72,72.73,72.57,72.63,49048.0,61.1037,61.1121,60.9776,61.028,49048.0
2020-01-08 13:50:00,72.63,72.7,72.6,72.67,20806.0,61.028,61.0869,61.0028,61.0617,20806.0
2020-01-08 13:55:00,72.68,72.71,72.65,72.7,35092.0,61.0701,61.0953,61.0448,61.0869,35092.0
2020-01-08 14:00:00,72.7,72.81,72.69,72.78,64323.0,61.0869,61.1793,61.0785,61.1541,64323.0
2020-01-08 14:05:00,72.77,72.8,72.73,72.8,38599.0,61.1457,61.1709,61.1121,61.1709,38599.0
2020-01-08 14:10:00,72.8,72.87,72.73,72.74,55158.0,61.1709,61.2297,61.1121,61.1205,55158.0
2020-01-08 14:15:00,72.75,72.79,72.71,72.76,71913.0,61.1289,61.1625,61.0953,61.1373,71913.0
2020-01-08 14:20:00,72.77,72.82,72.71,72.73,96175.0,61.1457,61.1877,61.0953,61.1121,96175.0
2020-01-08 14:25:00,72.73,72.74,72.67,72.68,40458.0,61.1121,61.1205,61.0617,61.0701,40458.0
2020-01-08 14:30:00,72.69,72.69,72.64,72.67,26679.0,61.0785,61.0785,61.0364,61.0617,26679.0
2020-01-08 14:35:00,72.67,72.7,72.64,72.69,47415.0,61.0617,61.0869,61.0364,61.0785,47415.0
2020-01-08 14:40:00,72.69,72.71,72.66,72.69,24447.0,61.0785,61.0953,61.0532,61.0785,24447.0
2020-01-08 14:45:00,72.69,72.73,72.67,72.68,51603.0,61.0785,61.1121,61.0617,61.0701,51603.0
2020-01-08 14:50:00,72.68,72.7,72.64,72.68,32890.0,61.0701,61.0869,61.0364,61.0701,32890.0
2020-01-08 14:55:00,72.69,72.73,72.67,72.7,47660.0,61.0785,61.1121,61.0617,61.0869,47660.0
2020-01-08 15:00:00,72.7,72.78,72.7,72.75,39925.0,61.0869,61.1541,61.0869,61.1289,39925.0
2020-01-08 15:05:00,72.75,72.87,72.75,72.85,65748.0,61.1289,61.2297,61.1289,61.2129,65748.0
2020-01-08 15:10:00,72.85,72.87,72.81,72.84,41538.0,61.2129,61.2297,61.1793,61.2045,41538.0
2020-01-08 15:15:00,72.84,72.87,72.82,72.83,41498.0,61.2045,61.2297,61.1877,61.1961,41498.0
2020-01-08 15:20:00,72.83,72.9,72.8,72.88,49445.0,61.1961,61.2549,61.1709,61.2381,49445.0
2020-01-08 15:25:00,72.88,72.95,72.86,72.94,55311.0,61.2381,61.2969,61.2213,61.2885,55311.0
2020-01-08 15:30:00,72.94,72.95,72.84,72.88,87870.0,61.2885,61.2969,61.2045,61.2381,87870.0
2020-01-08 15:35:00,72.89,72.94,72.85,72.88,63381.0,61.2465,61.2885,61.2129,61.2381,63381.0
2020-01-08 15:40:00,72.86,72.88,72.82,72.83,61686.0,61.2213,61.2381,61.1877,61.1961,61686.0
2020-01-08 15:45:00,72.83,72.85,72.01,72.67,137238.0,61.1961,61.2129,60.5071,61.0617,137238.0
2020-01-08 15:50:00,72.67,72.75,72.66,72.72,147018.0,61.0617,61.1289,61.0532,61.1037,147018.0
2020-01-08 15:55:00,72.71,72.73,72.64,72.66,223765.0,61.0953,61.1121,61.0364,61.0532,223765.0
2020-01-09 09:30:00,73.0,73.08,72.93,73.0,160890.0,61.3389,61.4062,61.2801,61.3389,160890.0
2020-01-09 09:35:00,72.99,73.13,72.88,73.08,102747.0,61.3305,61.4482,61.2381,61.4062,102747.0
2020-01-09 09:40:00,73.07,73.09,72.74,72.89,48778.0,61.3978,61.4146,61.1205,61.2465,48778.0
2020-01-09 09:45:00,72.89,72.89,72.74,72.81,42239.0,61.2465,61.2465,61.1205,61.1793,42239.0
2020-01-09 09:50:00,72.81,72.87,72.73,72.83,47682.0,61.1793,61.2297,61.1121,61.1961,47682.0
2020-01-09 09:55:00,72.83,73.02,72.83,73.01,35328.0,61.1961,61.3557,61.1961,61.3473,35328.0
2020-01-09 10:00:00,73.01,73.01,72.92,72.98,26799.0,61.3473,61.3473,61.2717,61.3221,26799.0
2020-01-09 10:05:00,72.98,72.99,72.86,72.87,33984.0,61.3221,61.3305,61.2213,61.2297,33984.0
2020-01-09 10:10:00,72.86,72.93,72.81,72.87,35846.0,61.2213,61.2801,61.1793,61.2297,35846.0
2020-01-09 10:15:00,72.87,72.95,72.86,72.88,27775.0,61.2297,61.2969,61.2213,61.2381,27775.0
2020-01-09 10:20:00,72.87,72.91,72.81,72.84,19979.0,61.2297,61.2633,61.1793,61.2045,19979.0
2020-01-09 10:25:00,72.85,72.99,72.84,72.98,33824.0,61.2129,61.3305,61.2045,61.3221,33824.0
2020-01-09 10:30:00,72.98,73.0,72.9,72.92,35352.0,61.3221,61.3389,61.2549,61.2717,35352.0
2020-01-09 10:35:00,72.92,73.01,72.9,73.0,47969.0,61.2717,61.3473,61.2549,61.3389,47969.0
2020-01-09 10:40:00,73.0,73.1,72.96,73.09,67337.0,61.3389,61.423,61.3053,61.4146,67337.0
2020-01-09 10:45:00,73.08,73.09,73.01,73.01,35510.0,61.4062,61.4146,61.3473,61.3473,35510.0
2020-01-09 10:50:00,73.02,73.12,73.01,73.08,54118.0,61.3557,61.4398,61.3473,61.4062,54118.0
2020-01-09 10:55:00,73.09,73.15,73.08,73.09,86300.0,61.4146,61.465,61.4062,61.4146,86300.0
2020-01-09 11:00:00,73.1,73.14,73.04,73.06,45680.0,61.423,61.4566,61.3725,61.3894,45680.0
2020-01-09 11:05:00,73.06,73.1,73.06,73.09,57010.0,61.3894,61.423,61.3894,61.4146,57010.0
2020-01-09 11:10:00,73.08,73.09,73.02,73.03,28110.0,61.4062,61.4146,61.3557,61.3641,28110.0
2020-01-09 11:15:00,73.03,73.05,72.98,73.0,22335.0,61.3641,61.381,61.3221,61.3389,22335.0
2020-01-09 11:20:00,73.0,73.01,72.96,72.97,28710.0,61.3389,61.3473,61.3053,61.3137,28710.0
2020-01-09 11:25:00,72.98,73.02,72.97,72.99,28181.0,61.3221,61.3557,61.3137,61.3305,28181.0
2020-01-09 11:30:00,73.0,73.08,73.0,73.02,20712.0,61.3389,61.4062,61.3389,61.3557,20712.0
2020-01-09 11:35:00,73.03,73.06,73.02,73.04,15974.0,61.3641,61.3894,61.3557,61.3725,15974.0
2020-01-09 11:40:00,73.04,73.07,73.03,73.06,22716.0,61.3725,61.3978,61.3641,61.3894,22716.0
2020-01-09 11:45:00,73.05,73.07,73.02,73.06,19464.0,61.381,61.3978,61.3557,61.3894,19464.0
2020-01-09 11:50:00,73.07,73.17,73.06,73.15,36166.0,61.3978,61.4818,61.3894,61.465,36166.0
2020-01-09 11:55:00,73.15,73.18,73.14,73.18,21794.0,61.465,61.4902,61.4566,61.4902,21794.0
2020-01-09 12:00:00,73.17,73.18,73.12,73.16,23226.0,61.4818,61.4902,61.4398,61.4734,23226.0
2020-01-09 12:05:00,73.15,73.26,73.15,73.25,102263.0,61.465,61.5574,61.465,61.549,102263.0
2020-01-09 12:10:00,73.24,73.25,73.19,73.21,29042.0,61.5406,61.549,61.4986,61.5154,29042.0
2020-01-09 12:15:00,73.21,73.24,73.19,73.21,27697.0,61.5154,61.5406,61.4986,61.5154,27697.0
2020-01-09 12:20:00,73.21,73.23,73.13,73.17,21827.0,61.5154,61.5322,61.4482,61.4818,21827.0
2020-01-09 12:25:00,73.16,73.2,73.14,73.19,17158.0,61.4734,61.507,61.4566,61.4986,17158.0
2020-01-09 12:30:00,73.18,73.19,73.1,73.11,22269.0,61.4902,61.4986,61.423,61.4314,22269.0
2020-01-09 12:35:00,73.12,73.15,73.09,73.11,46073.0,61.4398,61.465,61.4146,61.4314,46073.0
2020-01-09 12:40:00,73.1,73.14,73.08,73.11,30187.0,61.423,61.4566,61.4062,61.4314,30187.0
2020-01-09 12:45:00,73.11,73.11,73.06,73.06,34723.0,61.4314,61.4314,61.3894,61.3894,34723.0
2020-01-09 12:50:00,73.07,73.12,73.05,73.11,27400.0,61.3978,61.4398,61.381,61.4314,27400.0
2020-01-09 12:55:00,73.11,73.11,73.05,73.06,26307.0,61.4314,61.4314,61.381,61.3894,26307.0
2020-01-09 13:00:00,73.06,73.07,72.98,73.07,47540.0,61.3894,61.3978,61.3221,61.3978,47540.0
2020-01-09 13:05:00,73.06,73.11,73.06,73.09,23625.0,61.3894,61.4314,61.3894,61.4146,23625.0
2020-01-09 13:10:00,73.08,73.08,72.99,73.05,24584.0,61.4062,61.4062,61.3305,61.381,24584.0
2020-01-09 13:15:00,73.04,73.05,72.95,72.98,23409.0,61.3725,61.381,61.2969,61.3221,23409.0
2020-01-09 13:20:00,72.98,73.01,72.94,72.97,33978.0,61.3221,61.3473,61.2885,61.3137,33978.0
2020-01-09 13:25:00,72.96,73.05,72.95,73.02,23088.0,61.3053,61.381,61.2969,61.3557,23088.0
2020-01-09 13:30:00,73.01,73.03,72.98,73.01,39662.0,61.3473,61.3641,61.3221,61.3473,39662.0
2020-01-09 13:35:00,73.02,73.02,72.99,72.99,22215.0,61.3557,61.3557,61.3305,61.3305,22215.0
2020-01-09 13:40:00,72.99,73.02,72.98,73.02,25380.0,61.3305,61.3557,61.3221,61.3557,25380.0
2020-01-09 13:45:00,73.02,73.04,72.99,73.0,22576.0,61.3557,61.3725,61.3305,61.3389,22576.0
2020-01-09 13:50:00,72.99,73.04,72.95,72.95,29712.0,61.3305,61.3725,61.2969,61.2969,29712.0
2020-01-09 13:55:00,72.96,72.96,72.92,72.93,26806.0,61.3053,61.3053,61.2717,61.2801,26806.0
2020-01-09 14:00:00,72.92,73.0,72.92,72.95,49223.0,61.2717,61.3389,61.2717,61.2969,49223.0
2020-01-09 14:05:00,72.95,72.99,72.95,72.99,29914.0,61.2969,61.3305,61.2969,61.3305,29914.0
2020-01-09 14:10:00,72.99,73.04,72.98,73.02,35243.0,61.3305,61.3725,61.3221,61.3557,35243.0
2020-01-09 14:15:00,73.02,73.05,73.01,73.03,13735.0,61.3557,61.381,61.3473,61.3641,13735.0
2020-01-09 14:20:00,73.04,73.05,73.01,73.02,19112.0,61.3725,61.381,61.3473,61.3557,19112.0
2020-01-09 14:25:00,73.02,73.04,72.98,73.0,20862.0,61.3557,61.3725,61.3221,61.3389,20862.0
2020-01-09 14:30:00,73.01,73.07,73.0,73.05,53774.0,61.3473,61.3978,61.3389,61.381,53774.0
2020-01-09 14:35:00,73.05,73.08,73.02,73.06,43865.0,61.381,61.4062,61.3557,61.3894,43865.0
2020-01-09 14:40:00,73.06,73.09,73.04,73.08,22113.0,61.3894,61.4146,61.3725,61.4062,22113.0
2020-01-09 14:45:00,73.08,73.09,73.01,73.04,29969.0,61.4062,61.4146,61.3473,61.3725,29969.0
2020-01-09 14:50:00,73.03,73.05,73.0,73.03,17555.0,61.3641,61.381,61.3389,61.3641,17555.0
2020-01-09 14:55:00,73.03,73.05,73.0,73.01,19168.0,61.3641,61.381,61.3389,61.3473,19168.0
2020-01-09 15:00:00,73.01,73.01,72.95,72.98,32412.0,61.3473,61.3473,61.2969,61.3221,32412.0
2020-01-09 15:05:00,72.99,73.0,72.92,72.94,38577.0,61.3305,61.3389,61.2717,61.2885,38577.0
2020-01-09 15:10:00,72.95,72.95,72.91,72.95,48304.0,61.2969,61.2969,61.2633,61.2969,48304.0
2020-01-09 15:15:00,72.95,72.95,72.91,72.92,56737.0,61.2969,61.2969,61.2633,61.2717,56737.0
2020-01-09 15:20:00,72.93,72.93,72.86,72.89,54503.0,61.2801,61.2801,61.2213,61.2465,54503.0
2020-01-09 15:25:00,72.89,72.92,72.85,72.91,62929.0,61.2465,61.2717,61.2129,61.2633,62929.0
2020-01-09 15:30:00,72.91,72.94,72.88,72.92,33472.0,61.2633,61.2885,61.2381,61.2717,33472.0
2020-01-09 15:35:00,72.92,72.92,72.8,72.81,71871.0,61.2717,61.2717,61.1709,61.1793,71871.0
2020-01-09 15:40:00,72.81,72.83,72.79,72.8,55325.0,61.1793,61.1961,61.1625,61.1709,55325.0
2020-01-09 15:45:00,72.81,72.81,72.67,72.74,107170.0,61.1793,61.1793,61.0617,61.1205,107170.0
2020-01-09 15:50:00,72.74,72.79,72.73,72.74,119105.0,61.1205,61.1625,61.1121,61.1205,119105.0
2020-01-09 15:55:00,72.74,72.9,72.74,72.86,248837.0,61.1205,61.2549,61.1205,61.2213,248837.0
2020-01-10 09:30:00,73.31,73.37,73.02,73.03,154322.0,61.5994,61.6498,61.3557,61.3641,154322.0
2020-01-10 09:35:00,73.03,73.03,72.77,72.85,86673.0,61.3641,61.3641,61.1457,61.2129,86673.0
2020-01-10 09:40:00,72.85,72.86,72.76,72.8,43715.0,61.2129,61.2213,61.1373,61.1709,43715.0
2020-01-10 09:45:00,72.87,72.92,72.78,72.8,43276.0,61.2297,61.2717,61.1541,61.1709,43276.0
2020-01-10 09:50:00,72.81,72.94,72.78,72.92,38181.0,61.1793,61.2885,61.1541,61.2717,38181.0
2020-01-10 09:55:00,72.91,72.99,72.86,72.97,16598.0,61.2633,61.3305,61.2213,61.3137,16598.0
2020-01-10 10:00:00,72.97,72.99,72.91,72.98,36788.0,61.3137,61.3305,61.2633,61.3221,36788.0
2020-01-10 10:05:00,72.98,73.07,72.98,73.0,38245.0,61.3221,61.3978,61.3221,61.3389,38245.0
2020-01-10 10:10:00,73.0,73.05,72.92,72.94,39366.0,61.3389,61.381,61.2717,61.2885,39366.0
2020-01-10 10:15:00,72.93,72.97,72.88,72.95,44056.0,61.2801,61.3137,61.2381,61.2969,44056.0
2020-01-10 10:20:00,72.94,72.95,72.87,72.87,20981.0,61.2885,61.2969,61.2297,61.2297,20981.0
2020-01-10 10:25:00,72.86,72.86,72.72,72.75,41856.0,61.2213,61.2213,61.1037,61.1289,41856.0
2020-01-10 10:30:00,72.75,72.8,72.72,72.8,28404.0,61.1289,61.1709,61.1037,61.1709,28404.0
2020-01-10 10:35:00,72.79,72.82,72.7,72.78,61534.0,61.1625,61.1877,61.0869,61.1541,61534.0
2020-01-10 10:40:00,72.78,72.86,72.76,72.81,21438.0,61.1541,61.2213,61.1373,61.1793,21438.0
2020-01-10 10:45:00,72.81,72.83,72.73,72.73,20412.0,61.1793,61.1961,61.1121,61.1121,20412.0
2020-01-10 10:50:00,72.72,72.74,72.67,72.68,34347.0,61.1037,61.1205,61.0617,61.0701,34347.0
2020-01-10 10:55:00,72.68,72.81,72.68,72.76,25056.0,61.0701,61.1793,61.0701,61.1373,25056.0
2020-01-10 11:00:00,72.76,72.77,72.66,72.67,39970.0,61.1373,61.1457,61.0532,61.0617,39970.0
2020-01-10 11:05:00,72.67,72.7,72.62,72.7,41424.0,61.0617,61.0869,61.0196,61.0869,41424.0
2020-01-10 11:10:00,72.69,72.79,72.66,72.73,49151.0,61.0785,61.1625,61.0532,61.1121,49151.0
2020-01-10 11:15:00,72.74,72.74,72.63,72.68,19151.0,61.1205,61.1205,61.028,61.0701,19151.0
2020-01-10 11:20:00,72.69,72.74,72.68,72.74,17315.0,61.0785,61.1205,61.0701,61.1205,17315.0
2020-01-10 11:25:00,72.73,72.76,72.71,72.73,18773.0,61.1121,61.1373,61.0953,61.1121,18773.0
2020-01-10 11:30:00,72.71,72.75,72.67,72.72,26645.0,61.0953,61.1289,61.0617,61.1037,26645.0
2020-01-10 11:35:00,72.72,72.76,72.71,72.75,15585.0,61.1037,61.1373,61.0953,61.1289,15585.0
2020-01-10 11:40:00,72.76,72.77,72.71,72.72,23205.0,61.1373,61.1457,61.0953,61.1037,23205.0
2020-01-10 11:45:00,72.72,72.73,72.65,72.66,19776.0,61.1037,61.1121,61.0448,61.0532,19776.0
2020-01-10 11:50:00,72.66,72.79,72.65,72.78,37315.0,61.0532,61.1625,61.0448,61.1541,37315.0
2020-01-10 11:55:00,72.78,72.78,72.7,72.72,29001.0,61.1541,61.1541,61.0869,61.1037,29001.0
2020-01-10 12:00:00,72.7,72.73,72.64,72.66,18285.0,61.0869,61.1121,61.0364,61.0532,18285.0
2020-01-10 12:05:00,72.67,72.69,72.61,72.63,23160.0,61.0617,61.0785,61.0112,61.028,23160.0
2020-01-10 12:10:00,72.63,72.69,72.6,72.68,42296.0,61.028,61.0785,61.0028,61.0701,42296.0
2020-01-10 12:15:00,72.67,72.73,72.67,72.7,13477.0,61.0617,61.1121,61.0617,61.0869,13477.0
2020-01-10 12:20:00,72.7,72.71,72.66,72.67,17810.0,61.0869,61.0953,61.0532,61.0617,17810.0
2020-01-10 12:25:00,72.67,72.69,72.65,72.69,33859.0,61.0617,61.0785,61.0448,61.0785,33859.0
2020-01-10 12:30:00,72.69,72.74,72.67,72.73,18226.0,61.0785,61.1205,61.0617,61.1121,18226.0
2020-01-10 12:35:00,72.72,72.75,72.67,72.69,22503.0,61.1037,61.1289,61.0617,61.0785,22503.0
2020-01-10 12:40:00,72.7,72.74,72.68,72.73,26148.0,61.0869,61.1205,61.0701,61.1121,26148.0
2020-01-10 12:45:00,72.73,72.81,72.72,72.77,23411.0,61.1121,61.1793,61.1037,61.1457,23411.0
2020-01-10 12:50:00,72.76,72.77,72.73,72.76,11828.0,61.1373,61.1457,61.1121,61.1373,11828.0
2020-01-10 12:55:00,72.76,72.8,72.75,72.77,15561.0,61.1373,61.1709,61.1289,61.1457,15561.0
2020-01-10 13:00:00,72.77,72.8,72.76,72.77,16357.0,61.1457,61.1709,61.1373,61.1457,16357.0
2020-01-10 13:05:00,72.76,72.78,72.73,72.75,33149.0,61.1373,61.1541,61.1121,61.1289,33149.0
2020-01-10 13:10:00,72.76,72.77,72.74,72.76,29821.0,61.1373,61.1457,61.1205,61.1373,29821.0
2020-01-10 13:15:00,72.76,72.79,72.75,72.76,19498.0,61.1373,61.1625,61.1289,61.1373,19498.0
2020-01-10 13:20:00,72.76,72.76,72.68,72.69,19290.0,61.1373,61.1373,61.0701,61.0785,19290.0
2020-01-10 13:25:00,72.69,72.69,72.65,72.66,20993.0,61.0785,61.0785,61.0448,61.0532,20993.0
2020-01-10 13:30:00,72.66,72.72,72.65,72.71,17354.0,61.0532,61.1037,61.0448,61.0953,17354.0
2020-01-10 13:35:00,72.72,72.72,72.67,72.69,17391.0,61.1037,61.1037,61.0617,61.0785,17391.0
2020-01-10 13:40:00,72.69,72.76,72.68,72.71,18226.0,61.0785,61.1373,61.0701,61.0953,18226.0
2020-01-10 13:45:00,72.71,72.75,72.69,72.73,13089.0,61.0953,61.1289,61.0785,61.1121,13089.0
2020-01-10 13:50:00,72.73,72.73,72.67,72.68,24795.0,61.1121,61.1121,61.0617,61.0701,24795.0
2020-01-10 13:55:00,72.69,72.71,72.67,72.67,9359.0,61.0785,61.0953,61.0617,61.0617,9359.0
2020-01-10 14:00:00,72.68,72.73,72.66,72.7,17746.0,61.0701,61.1121,61.0532,61.0869,17746.0
2020-01-10 14:05:00,72.71,72.75,72.7,72.74,19584.0,61.0953,61.1289,61.0869,61.1205,19584.0
2020-01-10 14:10:00,72.73,72.73,72.66,72.67,77746.0,61.1121,61.1121,61.0532,61.0617,77746.0
2020-01-10 14:15:00,72.66,72.67,72.63,72.66,20656.0,61.0532,61.0617,61.028,61.0532,20656.0
2020-01-10 14:20:00,72.66,72.66,72.61,72.62,13535.0,61.0532,61.0532,61.0112,61.0196,13535.0
2020-01-10 14:25:00,72.61,72.62,72.6,72.62,20380.0,61.0112,61.0196,61.0028,61.0196,20380.0
2020-01-10 14:30:00,72.62,72.62,72.58,72.58,22328.0,61.0196,61.0196,60.986,60.986,22328.0
2020-01-10 14:35:00,72.58,72.59,72.52,72.53,26177.0,60.986,60.9944,60.9356,60.944,26177.0
2020-01-10 14:40:00,72.53,72.58,72.52,72.57,23934.0,60.944,60.986,60.9356,60.9776,23934.0
2020-01-10 14:45:00,72.58,72.59,72.55,72.58,12008.0,60.986,60.9944,60.9608,60.986,12008.0
2020-01-10 14:50:00,72.57,72.61,72.56,72.61,18528.0,60.9776,61.0112,60.9692,61.0112,18528.0
2020-01-10 14:55:00,72.61,72.62,72.58,72.58,19443.0,61.0112,61.0196,60.986,60.986,19443.0
2020-01-10 15:00:00,72.57,72.57,72.49,72.5,49908.0,60.9776,60.9776,60.9104,60.9188,49908.0
2020-01-10 15:05:00,72.51,72.51,72.37,72.39,60891.0,60.9272,60.9272,60.8096,60.8264,60891.0
2020-01-10 15:10:00,72.4,72.4,72.3,72.31,51353.0,60.8348,60.8348,60.7508,60.7592,51353.0
2020-01-10 15:15:00,72.31,72.35,72.24,72.28,73591.0,60.7592,60.7928,60.7003,60.734,73591.0
2020-01-10 15:20:00,72.28,72.29,72.24,72.26,62611.0,60.734,60.7424,60.7003,60.7171,62611.0
2020-01-10 15:25:00,72.26,72.29,72.22,72.22,63878.0,60.7171,60.7424,60.6835,60.6835,63878.0
2020-01-10 15:30:00,72.22,72.23,72.09,72.09,89355.0,60.6835,60.6919,60.5743,60.5743,89355.0
2020-01-10 15:35:00,72.09,72.11,72.01,72.02,137354.0,60.5743,60.5911,60.5071,60.5155,137354.0
2020-01-10 15:40:00,72.02,72.02,71.86,71.88,149473.0,60.5155,60.5155,60.381,60.3978,149473.0
2020-01-10 15:45:00,71.87,71.95,71.83,71.84,177450.0,60.3894,60.4567,60.3558,60.3642,177450.0
2020-01-10 15:50:00,71.84,72.15,71.82,72.07,159792.0,60.3642,60.6247,60.3474,60.5575,159792.0
2020-01-10 15:55:00,72.06,72.12,72.0,72.11,490921.0,60.5491,60.5995,60.4987,60.5911,490921.0
2020-01-13 09:30:00,72.29,72.29,72.01,72.12,239681.0,60.7424,60.7424,60.5071,60.5995,239681.0
2020-01-13 09:35:00,72.11,72.13,71.95,71.97,87598.0,60.5911,60.6079,60.4567,60.4735,87598.0
2020-01-13 09:40:00,71.98,71.98,71.75,71.78,74242.0,60.4819,60.4819,60.2886,60.3138,74242.0
2020-01-13 09:45:00,71.77,71.78,71.65,71.66,104581.0,60.3054,60.3138,60.2046,60.213,104581.0
2020-01-13 09:50:00,71.66,71.9,71.62,71.83,142097.0,60.213,60.4147,60.1794,60.3558,142097.0
2020-01-13 09:55:00,71.83,72.18,71.8,72.18,243316.0,60.3558,60.6499,60.3306,60.6499,243316.0
2020-01-13 10:00:00,72.17,72.25,72.15,72.18,147607.0,60.6415,60.7087,60.6247,60.6499,147607.0
2020-01-13 10:05:00,72.19,72.42,72.18,72.38,68128.0,60.6583,60.8516,60.6499,60.818,68128.0
2020-01-13 10:10:00,72.39,72.4,72.3,72.31,53290.0,60.8264,60.8348,60.7508,60.7592,53290.0
2020-01-13 10:15:00,72.31,72.48,72.29,72.44,68411.0,60.7592,60.902,60.7424,60.8684,68411.0
2020-01-13 10:20:00,72.44,72.56,72.42,72.51,62433.0,60.8684,60.9692,60.8516,60.9272,62433.0
2020-01-13 10:25:00,72.52,72.61,72.51,72.59,43059.0,60.9356,61.0112,60.9272,60.9944,43059.0
2020-01-13 10:30:00,72.58,72.59,72.51,72.52,29129.0,60.986,60.9944,60.9272,60.9356,29129.0
2020-01-13 10:35:00,72.52,72.55,72.45,72.53,33561.0,60.9356,60.9608,60.8768,60.944,33561.0
2020-01-13 10:40:00,72.52,72.6,72.51,72.54,38210.0,60.9356,61.0028,60.9272,60.9524,38210.0
2020-01-13 10:45:00,72.54,72.6,72.53,72.55,32975.0,60.9524,61.0028,60.944,60.9608,32975.0
2020-01-13 10:50:00,72.56,72.63,72.53,72.63,62446.0,60.9692,61.028,60.944,61.028,62446.0
2020-01-13 10:55:00,72.63,72.71,72.6,72.7,66964.0,61.028,61.0953,61.0028,61.0869,66964.0
2020-01-13 11:00:00,72.71,72.83,72.7,72.82,127495.0,61.0953,61.1961,61.0869,61.1877,127495.0
2020-01-13 11:05:00,72.81,72.95,72.8,72.85,115891.0,61.1793,61.2969,61.1709,61.2129,115891.0
2020-01-13 11:10:00,72.85,72.92,72.81,72.89,67274.0,61.2129,61.2717,61.1793,61.2465,67274.0
2020-01-13 11:15:00,72.88,72.96,72.88,72.94,100458.0,61.2381,61.3053,61.2381,61.2885,100458.0
2020-01-13 11:20:00,72.93,72.93,72.85,72.87,43280.0,61.2801,61.2801,61.2129,61.2297,43280.0
2020-01-13 11:25:00,72.87,72.94,72.83,72.9,126290.0,61.2297,61.2885,61.1961,61.2549,126290.0
2020-01-13 11:30:00,72.9,72.93,72.85,72.89,45472.0,61.2549,61.2801,61.2129,61.2465,45472.0
2020-01-13 11:35:00,72.89,72.92,72.88,72.89,42880.0,61.2465,61.2717,61.2381,61.2465,42880.0
2020-01-13 11:40:00,72.89,72.92,72.88,72.9,87142.0,61.2465,61.2717,61.2381,61.2549,87142.0
2020-01-13 11:45:00,72.9,72.91,72.88,72.89,46590.0,61.2549,61.2633,61.2381,61.2465,46590.0
2020-01-13 11:50:00,72.89,72.92,72.88,72.91,31833.0,61.2465,61.2717,61.2381,61.2633,31833.0
2020-01-13 11:55:00,72.91,72.99,72.89,72.98,53940.0,61.2633,61.3305,61.2465,61.3221,53940.0
2020-01-13 12:00:00,72.98,72.99,72.96,72.97,29764.0,61.3221,61.3305,61.3053,61.3137,29764.0
2020-01-13 12:05:00,72.98,72.99,72.86,72.91,37423.0,61.3221,61.3305,61.2213,61.2633,37423.0
2020-01-13 12:10:00,72.91,72.96,72.9,72.92,20810.0,61.2633,61.3053,61.2549,61.2717,20810.0
2020-01-13 12:15:00,72.91,72.96,72.9,72.93,49758.0,61.2633,61.3053,61.2549,61.2801,49758.0
2020-01-13 12:20:00,72.93,72.94,72.87,72.91,31579.0,61.2801,61.2885,61.2297,61.2633,31579.0
2020-01-13 12:25:00,72.91,72.93,72.89,72.91,23195.0,61.2633,61.2801,61.2465,61.2633,23195.0
2020-01-13 12:30:00,72.9,72.94,72.87,72.89,26996.0,61.2549,61.2885,61.2297,61.2465,26996.0
2020-01-13 12:35:00,72.9,72.91,72.86,72.89,34740.0,61.2549,61.2633,61.2213,61.2465,34740.0
2020-01-13 12:40:00,72.9,72.9,72.85,72.86,36338.0,61.2549,61.2549,61.2129,61.2213,36338.0
2020-01-13 12:45:00,72.86,72.86,72.75,72.78,57366.0,61.2213,61.2213,61.1289,61.1541,57366.0
2020-01-13 12:50:00,72.78,72.81,72.72,72.72,31842.0,61.1541,61.1793,61.1037,61.1037,31842.0
2020-01-13 12:55:00,72.7,72.8,72.69,72.75,46647.0,61.0869,61.1709,61.0785,61.1289,46647.0
2020-01-13 13:00:00,72.75,72.78,72.67,72.72,56710.0,61.1289,61.1541,61.0617,61.1037,56710.0
2020-01-13 13:05:00,72.72,72.73,72.65,72.68,26696.0,61.1037,61.1121,61.0448,61.0701,26696.0
2020-01-13 13:10:00,72.68,72.8,72.68,72.75,48074.0,61.0701,61.1709,61.0701,61.1289,48074.0
2020-01-13 13:15:00,72.75,72.77,72.72,72.76,24152.0,61.1289,61.1457,61.1037,61.1373,24152.0
2020-01-13 13:20:00,72.74,72.76,72.71,72.75,22976.0,61.1205,61.1373,61.0953,61.1289,22976.0
2020-01-13 13:25:00,72.75,72.75,72.67,72.67,39723.0,61.1289,61.1289,61.0617,61.0617,39723.0
2020-01-13 13:30:00,72.68,72.68,72.61,72.64,24527.0,61.0701,61.0701,61.0112,61.0364,24527.0
2020-01-13 13:35:00,72.64,72.67,72.62,72.65,19608.0,61.0364,61.0617,61.0196,61.0448,19608.0
2020-01-13 13:40:00,72.64,72.71,72.64,72.69,20385.0,61.0364,61.0953,61.0364,61.0785,20385.0
2020-01-13 13:45:00,72.69,72.71,72.64,72.64,50663.0,61.0785,61.0953,61.0364,61.0364,50663.0
2020-01-13 13:50:00,72.65,72.67,72.63,72.65,29360.0,61.0448,61.0617,61.028,61.0448,29360.0
2020-01-13 13:55:00,72.65,72.66,72.61,72.64,23153.0,61.0448,61.0532,61.0112,61.0364,23153.0
2020-01-13 14:00:00,72.64,72.65,72.58,72.6,26560.0,61.0364,61.0448,60.986,61.0028,26560.0
2020-01-13 14:05:00,72.6,72.62,72.55,72.6,37370.0,61.0028,61.0196,60.9608,61.0028,37370.0
2020-01-13 14:10:00,72.6,72.61,72.56,72.57,28579.0,61.0028,61.0112,60.9692,60.9776,28579.0
2020-01-13 14:15:00,72.57,72.58,72.52,72.52,28845.0,60.9776,60.986,60.9356,60.9356,28845.0
2020-01-13 14:20:00,72.52,72.58,72.5,72.58,38042.0,60.9356,60.986,60.9188,60.986,38042.0
2020-01-13 14:25:00,72.58,72.65,72.56,72.57,86715.0,60.986,61.0448,60.9692,60.9776,86715.0
2020-01-13 14:30:00,72.57,72.65,72.56,72.64,24119.0,60.9776,61.0448,60.9692,61.0364,24119.0
2020-01-13 14:35:00,72.64,72.7,72.61,72.69,29290.0,61.0364,61.0869,61.0112,61.0785,29290.0
2020-01-13 14:40:00,72.69,72.77,72.68,72.71,42732.0,61.0785,61.1457,61.0701,61.0953,42732.0
2020-01-13 14:45:00,72.71,72.8,72.67,72.77,86648.0,61.0953,61.1709,61.0617,61.1457,86648.0
2020-01-13 14:50:00,72.76,72.78,72.63,72.67,97173.0,61.1373,61.1541,61.028,61.0617,97173.0
2020-01-13 14:55:00,72.66,72.67,72.59,72.65,54996.0,61.0532,61.0617,60.9944,61.0448,54996.0
2020-01-13 15:00:00,72.64,72.67,72.59,72.6,29601.0,61.0364,61.0617,60.9944,61.0028,29601.0
2020-01-13 15:05:00,72.6,72.61,72.53,72.55,43890.0,61.0028,61.0112,60.944,60.9608,43890.0
2020-01-13 15:10:00,72.55,72.57,72.48,72.48,47748.0,60.9608,60.9776,60.902,60.902,47748.0
2020-01-13 15:15:00,72.48,72.52,72.47,72.49,52179.0,60.902,60.9356,60.8936,60.9104,52179.0
2020-01-13 15:20:00,72.5,72.51,72.46,72.5,32820.0,60.9188,60.9272,60.8852,60.9188,32820.0
2020-01-13 15:25:00,72.51,72.51,72.44,72.44,34351.0,60.9272,60.9272,60.8684,60.8684,34351.0
2020-01-13 15:30:00,72.45,72.55,72.44,72.53,58186.0,60.8768,60.9608,60.8684,60.944,58186.0
2020-01-13 15:35:00,72.53,72.56,72.49,72.51,50051.0,60.944,60.9692,60.9104,60.9272,50051.0
2020-01-13 15:40:00,72.51,72.55,72.46,72.47,63663.0,60.9272,60.9608,60.8852,60.8936,63663.0
2020-01-13 15:45:00,72.47,72.63,72.46,72.59,133479.0,60.8936,61.028,60.8852,60.9944,133479.0
2020-01-13 15:50:00,72.6,72.82,72.6,72.78,169889.0,61.0028,61.1877,61.0028,61.1541,169889.0
2020-01-13 15:55:00,72.78,72.78,72.7,72.76,300657.0,61.1541,61.1541,61.0869,61.1373,300657.0
2020-01-14 09:30:00,72.57,72.88,72.52,72.88,138560.0,60.9776,61.2381,60.9356,61.2381,138560.0
2020-01-14 09:35:00,72.85,73.14,72.85,73.08,85135.0,61.2129,61.4566,61.2129,61.4062,85135.0
2020-01-14 09:40:00,73.1,73.12,72.97,73.08,67697.0,61.423,61.4398,61.3137,61.4062,67697.0
2020-01-14 09:45:00,73.1,73.24,73.09,73.19,80139.0,61.423,61.5406,61.4146,61.4986,80139.0
2020-01-14 09:50:00,73.2,73.23,73.11,73.22,62309.0,61.507,61.5322,61.4314,61.5238,62309.0
2020-01-14 09:55:00,73.22,73.31,73.15,73.24,143114.0,61.5238,61.5994,61.465,61.5406,143114.0
2020-01-14 10:00:00,73.23,73.3,73.16,73.2,62457.0,61.5322,61.591,61.4734,61.507,62457.0
2020-01-14 10:05:00,73.21,73.23,73.08,73.15,43952.0,61.5154,61.5322,61.4062,61.465,43952.0
2020-01-14 10:10:00,73.15,73.26,73.12,73.26,47772.0,61.465,61.5574,61.4398,61.5574,47772.0
2020-01-14 10:15:00,73.27,73.28,73.07,73.07,44717.0,61.5658,61.5742,61.3978,61.3978,44717.0
2020-01-14 10:20:00,73.08,73.13,73.0,73.08,38723.0,61.4062,61.4482,61.3389,61.4062,38723.0
2020-01-14 10:25:00,73.06,73.1,73.01,73.06,42598.0,61.3894,61.423,61.3473,61.3894,42598.0
2020-01-14 10:30:00,73.08,73.11,73.03,73.11,34251.0,61.4062,61.4314,61.3641,61.4314,34251.0
2020-01-14 10:35:00,73.11,73.22,73.08,73.18,29120.0,61.4314,61.5238,61.4062,61.4902,29120.0
2020-01-14 10:40:00,73.18,73.29,73.16,73.27,33434.0,61.4902,61.5826,61.4734,61.5658,33434.0
2020-01-14 10:45:00,73.28,73.4,73.27,73.37,82750.0,61.5742,61.675,61.5658,61.6498,82750.0
2020-01-14 10:50:00,73.36,73.36,73.16,73.18,28128.0,61.6414,61.6414,61.4734,61.4902,28128.0
2020-01-14 10:55:00,73.18,73.33,73.14,73.32,41257.0,61.4902,61.6162,61.4566,61.6078,41257.0
2020-01-14 11:00:00,73.32,73.35,73.17,73.22,42109.0,61.6078,61.633,61.4818,61.5238,42109.0
2020-01-14 11:05:00,73.22,73.32,73.22,73.31,28208.0,61.5238,61.6078,61.5238,61.5994,28208.0
2020-01-14 11:10:00,73.31,73.34,73.28,73.32,31929.0,61.5994,61.6246,61.5742,61.6078,31929.0
2020-01-14 11:15:00,73.33,73.38,73.3,73.35,30094.0,61.6162,61.6582,61.591,61.633,30094.0
2020-01-14 11:20:00,73.35,73.36,73.28,73.35,37596.0,61.633,61.6414,61.5742,61.633,37596.0
2020-01-14 11:25:00,73.36,73.46,73.35,73.44,43505.0,61.6414,61.7255,61.633,61.7087,43505.0
2020-01-14 11:30:00,73.44,73.45,73.38,73.4,28228.0,61.7087,61.7171,61.6582,61.675,28228.0
2020-01-14 11:35:00,73.39,73.41,73.34,73.37,38180.0,61.6666,61.6834,61.6246,61.6498,38180.0
2020-01-14 11:40:00,73.39,73.41,73.35,73.38,45907.0,61.6666,61.6834,61.633,61.6582,45907.0
2020-01-14 11:45:00,73.39,73.4,73.33,73.39,37454.0,61.6666,61.675,61.6162,61.6666,37454.0
2020-01-14 11:50:00,73.39,73.49,73.38,73.44,36533.0,61.6666,61.7507,61.6582,61.7087,36533.0
2020-01-14 11:55:00,73.45,73.45,73.34,73.36,19504.0,61.7171,61.7171,61.6246,61.6414,19504.0
2020-01-14 12:00:00,73.36,73.38,73.32,73.38,27866.0,61.6414,61.6582,61.6078,61.6582,27866.0
2020-01-14 12:05:00,73.38,73.39,73.31,73.35,19347.0,61.6582,61.6666,61.5994,61.633,19347.0
2020-01-14 12:10:00,73.35,73.43,73.34,73.38,27039.0,61.633,61.7002,61.6246,61.6582,27039.0
2020-01-14 12:15:00,73.38,73.47,73.38,73.46,29971.0,61.6582,61.7339,61.6582,61.7255,29971.0
2020-01-14 12:20:00,73.47,73.48,73.4,73.45,31108.0,61.7339,61.7423,61.675,61.7171,31108.0
2020-01-14 12:25:00,73.45,73.48,73.44,73.48,24192.0,61.7171,61.7423,61.7087,61.7423,24192.0
2020-01-14 12:30:00,73.48,73.53,73.47,73.48,58112.0,61.7423,61.7843,61.7339,61.7423,58112.0
2020-01-14 12:35:00,73.48,73.55,73.48,73.51,44819.0,61.7423,61.8011,61.7423,61.7675,44819.0
2020-01-14 12:40:00,73.5,73.52,73.43,73.46,21668.0,61.7591,61.7759,61.7002,61.7255,21668.0
2020-01-14 12:45:00,73.47,73.62,73.46,73.62,23237.0,61.7339,61.8599,61.7255,61.8599,23237.0
2020-01-14 12:50:00,73.62,73.71,73.61,73.7,65790.0,61.8599,61.9355,61.8515,61.9271,65790.0
2020-01-14 12:55:00,73.69,73.72,73.66,73.67,36768.0,61.9187,61.9439,61.8935,61.9019,36768.0
2020-01-14 13:00:00,73.67,73.76,73.66,73.67,69524.0,61.9019,61.9775,61.8935,61.9019,69524.0
2020-01-14 13:05:00,73.67,73.73,73.66,73.72,71088.0,61.9019,61.9523,61.8935,61.9439,71088.0
2020-01-14 13:10:00,73.72,73.75,73.7,73.72,41973.0,61.9439,61.9691,61.9271,61.9439,41973.0
2020-01-14 13:15:00,73.72,73.72,73.67,73.7,35581.0,61.9439,61.9439,61.9019,61.9271,35581.0
2020-01-14 13:20:00,73.69,73.7,73.65,73.67,65180.0,61.9187,61.9271,61.8851,61.9019,65180.0
2020-01-14 13:25:00,73.67,73.76,73.67,73.7,50205.0,61.9019,61.9775,61.9019,61.9271,50205.0
2020-01-14 13:30:00,73.71,73.75,73.67,73.7,53125.0,61.9355,61.9691,61.9019,61.9271,53125.0
2020-01-14 13:35:00,73.7,73.71,73.51,73.67,182375.0,61.9271,61.9355,61.7675,61.9019,182375.0
2020-01-14 13:40:00,73.66,73.67,73.39,73.4,70512.0,61.8935,61.9019,61.6666,61.675,70512.0
2020-01-14 13:45:00,73.4,73.4,73.31,73.4,31142.0,61.675,61.675,61.5994,61.675,31142.0
2020-01-14 13:50:00,73.41,73.49,73.38,73.47,27410.0,61.6834,61.7507,61.6582,61.7339,27410.0
2020-01-14 13:55:00,73.47,73.51,73.41,73.47,36197.0,61.7339,61.7675,61.6834,61.7339,36197.0
2020-01-14 14:00:00,73.47,73.55,73.41,73.41,54096.0,61.7339,61.8011,61.6834,61.6834,54096.0
2020-01-14 14:05:00,73.41,73.5,73.35,73.41,39922.0,61.6834,61.7591,61.633,61.6834,39922.0
2020-01-14 14:10:00,73.41,73.43,73.31,73.38,36549.0,61.6834,61.7002,61.5994,61.6582,36549.0
2020-01-14 14:15:00,73.38,73.46,73.36,73.45,28958.0,61.6582,61.7255,61.6414,61.7171,28958.0
2020-01-14 14:20:00,73.45,73.52,73.42,73.51,31591.0,61.7171,61.7759,61.6918,61.7675,31591.0
2020-01-14 14:25:00,73.52,73.59,73.5,73.59,35838.0,61.7759,61.8347,61.7591,61.8347,35838.0
2020-01-14 14:30:00,73.59,73.67,73.58,73.65,47428.0,61.8347,61.9019,61.8263,61.8851,47428.0
2020-01-14 14:35:00,73.66,73.69,73.64,73.66,33051.0,61.8935,61.9187,61.8767,61.8935,33051.0
2020-01-14 14:40:00,73.66,73.66,73.6,73.65,34107.0,61.8935,61.8935,61.8431,61.8851,34107.0
2020-01-14 14:45:00,73.64,73.68,73.6,73.68,38918.0,61.8767,61.9103,61.8431,61.9103,38918.0
2020-01-14 14:50:00,73.68,73.74,73.67,73.7,37615.0,61.9103,61.9607,61.9019,61.9271,37615.0
2020-01-14 14:55:00,73.7,73.72,73.6,73.68,41578.0,61.9271,61.9439,61.8431,61.9103,41578.0
2020-01-14 15:00:00,73.68,73.73,73.67,73.67,51462.0,61.9103,61.9523,61.9019,61.9019,51462.0
2020-01-14 15:05:00,73.67,73.7,73.63,73.64,32566.0,61.9019,61.9271,61.8683,61.8767,32566.0
2020-01-14 15:10:00,73.64,73.66,73.59,73.65,44752.0,61.8767,61.8935,61.8347,61.8851,44752.0
2020-01-14 15:15:00,73.65,73.74,73.62,73.73,86770.0,61.8851,61.9607,61.8599,61.9523,86770.0
2020-01-14 15:20:00,73.73,73.83,73.73,73.77,58981.0,61.9523,62.0364,61.9523,61.9859,58981.0
2020-01-14 15:25:00,73.77,73.79,73.68,73.74,55169.0,61.9859,62.0027,61.9103,61.9607,55169.0
2020-01-14 15:30:00,73.74,73.76,73.68,73.7,73158.0,61.9607,61.9775,61.9103,61.9271,73158.0
2020-01-14 15:35:00,73.7,73.8,73.67,73.79,102827.0,61.9271,62.0111,61.9019,62.0027,102827.0
2020-01-14 15:40:00,73.79,73.93,73.78,73.88,67950.0,62.0027,62.1204,61.9943,62.0784,67950.0
2020-01-14 15:45:00,73.87,73.89,73.79,73.85,88457.0,62.07,62.0868,62.0027,62.0532,88457.0
2020-01-14 15:50:00,73.84,73.85,73.75,73.77,129204.0,62.0448,62.0532,61.9691,61.9859,129204.0
2020-01-14 15:55:00,73.76,73.84,73.72,73.8,283227.0,61.9775,62.0448,61.9439,62.0111,283227.0
2020-01-15 09:30:00,73.99,74.43,73.94,74.36,284502.0,62.1708,62.5405,62.1288,62.4817,284502.0
2020-01-15 09:35:00,74.38,74.44,74.27,74.34,82188.0,62.4985,62.5489,62.4061,62.4649,82188.0
2020-01-15 09:40:00,74.34,74.5,74.32,74.49,94957.0,62.4649,62.5993,62.4481,62.5909,94957.0
2020-01-15 09:45:00,74.5,74.76,74.5,74.71,146302.0,62.5993,62.8178,62.5993,62.7758,146302.0
2020-01-15 09:50:00,74.7,74.74,74.38,74.51,134654.0,62.7674,62.801,62.4985,62.6077,134654.0
2020-01-15 09:55:00,74.51,74.6,74.49,74.56,83502.0,62.6077,62.6834,62.5909,62.6497,83502.0
2020-01-15 10:00:00,74.55,74.57,74.38,74.44,74380.0,62.6413,62.6581,62.4985,62.5489,74380.0
2020-01-15 10:05:00,74.43,74.53,74.39,74.53,73106.0,62.5405,62.6245,62.5069,62.6245,73106.0
2020-01-15 10:10:00,74.54,74.61,74.35,74.36,61618.0,62.6329,62.6918,62.4733,62.4817,61618.0
2020-01-15 10:15:00,74.36,74.51,74.31,74.48,73580.0,62.4817,62.6077,62.4397,62.5825,73580.0
2020-01-15 10:20:00,74.48,74.61,74.46,74.48,73039.0,62.5825,62.6918,62.5657,62.5825,73039.0
2020-01-15 10:25:00,74.49,74.62,74.41,74.61,92239.0,62.5909,62.7002,62.5237,62.6918,92239.0
2020-01-15 10:30:00,74.61,74.86,74.61,74.8,112492.0,62.6918,62.9018,62.6918,62.8514,112492.0
2020-01-15 10:35:00,74.8,74.97,74.79,74.91,144663.0,62.8514,62.9942,62.843,62.9438,144663.0
2020-01-15 10:40:00,74.92,74.97,74.74,74.79,79731.0,62.9522,62.9942,62.801,62.843,79731.0
2020-01-15 10:45:00,74.79,74.8,74.65,74.79,65660.0,62.843,62.8514,62.7254,62.843,65660.0
2020-01-15 10:50:00,74.78,74.88,74.74,74.82,55224.0,62.8346,62.9186,62.801,62.8682,55224.0
2020-01-15 10:55:00,74.83,74.97,74.79,74.97,134277.0,62.8766,62.9942,62.843,62.9942,134277.0
2020-01-15 11:00:00,74.97,75.12,74.94,75.11,194517.0,62.9942,63.1203,62.969,63.1119,194517.0
2020-01-15 11:05:00,75.1,75.17,74.97,75.17,89312.0,63.1035,63.1623,62.9942,63.1623,89312.0
2020-01-15 11:10:00,75.16,75.28,75.11,75.24,129583.0,63.1539,63.2547,63.1119,63.2211,129583.0
2020-01-15 11:15:00,75.24,75.4,75.2,75.31,88186.0,63.2211,63.3556,63.1875,63.2799,88186.0
2020-01-15 11:20:00,75.32,75.36,75.18,75.33,88856.0,63.2883,63.3219,63.1707,63.2967,88856.0
2020-01-15 11:25:00,75.33,75.45,75.32,75.42,65421.0,63.2967,63.3976,63.2883,63.3724,65421.0
2020-01-15 11:30:00,75.42,75.49,75.4,75.48,63923.0,63.3724,63.4312,63.3556,63.4228,63923.0
2020-01-15 11:35:00,75.48,75.57,75.43,75.44,158065.0,63.4228,63.4984,63.3808,63.3892,158065.0
2020-01-15 11:40:00,75.43,75.46,75.4,75.44,62331.0,63.3808,63.406,63.3556,63.3892,62331.0
2020-01-15 11:45:00,75.43,75.46,75.31,75.45,74037.0,63.3808,63.406,63.2799,63.3976,74037.0
2020-01-15 11:50:00,75.46,75.62,75.45,75.52,68589.0,63.406,63.5404,63.3976,63.4564,68589.0
2020-01-15 11:55:00,75.53,75.53,75.31,75.34,97442.0,63.4648,63.4648,63.2799,63.3051,97442.0
2020-01-15 12:00:00,75.33,75.36,75.17,75.17,77720.0,63.2967,63.3219,63.1623,63.1623,77720.0
2020-01-15 12:05:00,75.17,75.3,75.16,75.27,52294.0,63.1623,63.2715,63.1539,63.2463,52294.0
2020-01-15 12:10:00,75.27,75.3,75.24,75.28,50756.0,63.2463,63.2715,63.2211,63.2547,50756.0
2020-01-15 12:15:00,75.28,75.29,75.14,75.18,78670.0,63.2547,63.2631,63.1371,63.1707,78670.0
2020-01-15 12:20:00,75.2,75.29,75.11,75.22,96980.0,63.1875,63.2631,63.1119,63.2043,96980.0
2020-01-15 12:25:00,75.22,75.33,75.19,75.28,44017.0,63.2043,63.2967,63.1791,63.2547,44017.0
2020-01-15 12:30:00,75.29,75.33,75.2,75.21,39583.0,63.2631,63.2967,63.1875,63.1959,39583.0
2020-01-15 12:35:00,75.22,75.32,75.2,75.3,36877.0,63.2043,63.2883,63.1875,63.2715,36877.0
2020-01-15 12:40:00,75.3,75.37,75.29,75.34,23990.0,63.2715,63.3304,63.2631,63.3051,23990.0
2020-01-15 12:45:00,75.33,75.38,75.26,75.26,51174.0,63.2967,63.3388,63.2379,63.2379,51174.0
2020-01-15 12:50:00,75.26,75.27,75.12,75.13,28630.0,63.2379,63.2463,63.1203,63.1287,28630.0
2020-01-15 12:55:00,75.12,75.12,74.96,74.97,70547.0,63.1203,63.1203,62.9858,62.9942,70547.0
2020-01-15 13:00:00,74.97,75.07,74.95,75.05,35499.0,62.9942,63.0783,62.9774,63.0615,35499.0
2020-01-15 13:05:00,75.05,75.11,74.97,75.01,56762.0,63.0615,63.1119,62.9942,63.0279,56762.0
2020-01-15 13:10:00,75.01,75.02,74.93,75.02,35208.0,63.0279,63.0363,62.9606,63.0363,35208.0
2020-01-15 13:15:00,75.01,75.06,74.96,75.03,64943.0,63.0279,63.0699,62.9858,63.0447,64943.0
2020-01-15 13:20:00,75.03,75.07,75.0,75.06,42342.0,63.0447,63.0783,63.0195,63.0699,42342.0
2020-01-15 13:25:00,75.05,75.14,75.05,75.12,41930.0,63.0615,63.1371,63.0615,63.1203,41930.0
2020-01-15 13:30:00,75.12,75.14,75.04,75.08,34379.0,63.1203,63.1371,63.0531,63.0867,34379.0
2020-01-15 13:35:00,75.08,75.14,75.06,75.09,30707.0,63.0867,63.1371,63.0699,63.0951,30707.0
2020-01-15 13:40:00,75.1,75.1,74.96,75.04,42370.0,63.1035,63.1035,62.9858,63.0531,42370.0
2020-01-15 13:45:00,75.05,75.07,74.94,74.94,23736.0,63.0615,63.0783,62.969,62.969,23736.0
2020-01-15 13:50:00,74.94,74.95,74.89,74.89,49281.0,62.969,62.9774,62.927,62.927,49281.0
2020-01-15 13:55:00,74.89,74.92,74.84,74.91,40698.0,62.927,62.9522,62.885,62.9438,40698.0
2020-01-15 14:00:00,74.91,75.05,74.91,75.04,46556.0,62.9438,63.0615,62.9438,63.0531,46556.0
2020-01-15 14:05:00,75.04,75.08,74.97,75.07,31564.0,63.0531,63.0867,62.9942,63.0783,31564.0
2020-01-15 14:10:00,75.07,75.15,75.07,75.09,38722.0,63.0783,63.1455,63.0783,63.0951,38722.0
2020-01-15 14:15:00,75.09,75.11,75.02,75.09,38579.0,63.0951,63.1119,63.0363,63.0951,38579.0
2020-01-15 14:20:00,75.09,75.15,75.06,75.14,41527.0,63.0951,63.1455,63.0699,63.1371,41527.0
2020-01-15 14:25:00,75.15,75.29,75.15,75.27,35257.0,63.1455,63.2631,63.1455,63.2463,35257.0
2020-01-15 14:30:00,75.28,75.31,75.25,75.31,38499.0,63.2547,63.2799,63.2295,63.2799,38499.0
2020-01-15 14:35:00,75.31,75.45,75.3,75.35,81622.0,63.2799,63.3976,63.2715,63.3135,81622.0
2020-01-15 14:40:00,75.36,75.36,75.21,75.25,59463.0,63.3219,63.3219,63.1959,63.2295,59463.0
2020-01-15 14:45:00,75.26,75.27,75.19,75.25,25095.0,63.2379,63.2463,63.1791,63.2295,25095.0
2020-01-15 14:50:00,75.25,75.26,75.19,75.23,34684.0,63.2295,63.2379,63.1791,63.2127,34684.0
2020-01-15 14:55:00,75.23,75.37,75.23,75.35,47628.0,63.2127,63.3304,63.2127,63.3135,47628.0
2020-01-15 15:00:00,75.34,75.34,75.2,75.22,48087.0,63.3051,63.3051,63.1875,63.2043,48087.0
2020-01-15 15:05:00,75.23,75.24,75.18,75.2,62043.0,63.2127,63.2211,63.1707,63.1875,62043.0
2020-01-15 15:10:00,75.2,75.24,75.12,75.19,51401.0,63.1875,63.2211,63.1203,63.1791,51401.0
2020-01-15 15:15:00,75.18,75.28,75.16,75.27,63226.0,63.1707,63.2547,63.1539,63.2463,63226.0
2020-01-15 15:20:00,75.28,75.33,75.18,75.2,92807.0,63.2547,63.2967,63.1707,63.1875,92807.0
2020-01-15 15:25:00,75.22,75.23,75.15,75.22,60646.0,63.2043,63.2127,63.1455,63.2043,60646.0
2020-01-15 15:30:00,75.23,75.23,75.12,75.15,90687.0,63.2127,63.2127,63.1203,63.1455,90687.0
2020-01-15 15:35:00,75.15,75.25,75.13,75.23,94569.0,63.1455,63.2295,63.1287,63.2127,94569.0
2020-01-15 15:40:00,75.23,75.28,75.21,75.27,107629.0,63.2127,63.2547,63.1959,63.2463,107629.0
2020-01-15 15:45:00,75.27,75.39,75.25,75.33,93986.0,63.2463,63.3472,63.2295,63.2967,93986.0
2020-01-15 15:50:00,75.34,75.41,75.25,75.28,190756.0,63.3051,63.364,63.2295,63.2547,190756.0
2020-01-15 15:55:00,75.28,75.3,75.18,75.28,306247.0,63.2547,63.2715,63.1707,63.2547,306247.0
2020-01-16 09:30:00,75.63,75.96,75.61,75.89,223949.0,63.5488,63.8261,63.532,63.7673,223949.0
2020-01-16 09:35:00,75.89,76.13,75.88,76.12,191873.0,63.7673,63.9689,63.7589,63.9605,191873.0
2020-01-16 09:40:00,76.13,76.17,76.01,76.05,126747.0,63.9689,64.0026,63.8681,63.9017,126747.0
2020-01-16 09:45:00,76.05,76.05,75.5,75.56,118774.0,63.9017,63.9017,63.4396,63.49,118774.0
2020-01-16 09:50:00,75.56,75.58,75.45,75.48,53471.0,63.49,63.5068,63.3976,63.4228,53471.0
2020-01-16 09:55:00,75.48,75.56,75.46,75.47,64956.0,63.4228,63.49,63.406,63.4144,64956.0
2020-01-16 10:00:00,75.46,75.68,75.43,75.68,79499.0,63.406,63.5908,63.3808,63.5908,79499.0
2020-01-16 10:05:00,75.69,75.88,75.69,75.79,122868.0,63.5992,63.7589,63.5992,63.6833,122868.0
2020-01-16 10:10:00,75.79,75.81,75.74,75.77,73120.0,63.6833,63.7001,63.6412,63.6665,73120.0
2020-01-16 10:15:00,75.77,75.87,75.74,75.75,58648.0,63.6665,63.7505,63.6412,63.6497,58648.0
2020-01-16 10:20:00,75.75,75.78,75.6,75.68,51372.0,63.6497,63.6749,63.5236,63.5908,51372.0
2020-01-16 10:25:00,75.69,75.73,75.6,75.72,47186.0,63.5992,63.6328,63.5236,63.6244,47186.0
2020-01-16 10:30:00,75.72,75.81,75.66,75.81,38893.0,63.6244,63.7001,63.574,63.7001,38893.0
2020-01-16 10:35:00,75.81,75.82,75.66,75.69,47849.0,63.7001,63.7085,63.574,63.5992,47849.0
2020-01-16 10:40:00,75.69,75.71,75.56,75.6,79324.0,63.5992,63.616,63.49,63.5236,79324.0
2020-01-16 10:45:00,75.61,75.72,75.6,75.64,62987.0,63.532,63.6244,63.5236,63.5572,62987.0
2020-01-16 10:50:00,75.64,75.64,75.39,75.43,123562.0,63.5572,63.5572,63.3472,63.3808,123562.0
2020-01-16 10:55:00,75.43,75.53,75.41,75.53,65202.0,63.3808,63.4648,63.364,63.4648,65202.0
2020-01-16 11:00:00,75.52,75.56,75.42,75.42,64572.0,63.4564,63.49,63.3724,63.3724,64572.0
2020-01-16 11:05:00,75.42,75.51,75.42,75.42,63017.0,63.3724,63.448,63.3724,63.3724,63017.0
2020-01-16 11:10:00,75.42,75.46,75.28,75.34,55888.0,63.3724,63.406,63.2547,63.3051,55888.0
2020-01-16 11:15:00,75.34,75.47,75.34,75.43,123148.0,63.3051,63.4144,63.3051,63.3808,123148.0
2020-01-16 11:20:00,75.42,75.48,75.34,75.48,29210.0,63.3724,63.4228,63.3051,63.4228,29210.0
2020-01-16 11:25:00,75.48,75.58,75.43,75.58,39107.0,63.4228,63.5068,63.3808,63.5068,39107.0
2020-01-16 11:30:00,75.58,75.7,75.57,75.69,56635.0,63.5068,63.6076,63.4984,63.5992,56635.0
2020-01-16 11:35:00,75.69,75.75,75.65,75.74,70952.0,63.5992,63.6497,63.5656,63.6412,70952.0
2020-01-16 11:40:00,75.75,75.78,75.64,75.75,56517.0,63.6497,63.6749,63.5572,63.6497,56517.0
2020-01-16 11:45:00,75.75,75.79,75.68,75.72,51095.0,63.6497,63.6833,63.5908,63.6244,51095.0
2020-01-16 11:50:00,75.71,75.74,75.6,75.64,68340.0,63.616,63.6412,63.5236,63.5572,68340.0
2020-01-16 11:55:00,75.64,75.72,75.64,75.65,66414.0,63.5572,63.6244,63.5572,63.5656,66414.0
2020-01-16 12:00:00,75.63,75.71,75.62,75.7,30240.0,63.5488,63.616,63.5404,63.6076,30240.0
2020-01-16 12:05:00,75.71,75.71,75.58,75.6,28592.0,63.616,63.616,63.5068,63.5236,28592.0
2020-01-16 12:10:00,75.6,75.6,75.5,75.53,42218.0,63.5236,63.5236,63.4396,63.4648,42218.0
2020-01-16 12:15:00,75.53,75.54,75.45,75.47,27347.0,63.4648,63.4732,63.3976,63.4144,27347.0
2020-01-16 12:20:00,75.47,75.48,75.43,75.48,38683.0,63.4144,63.4228,63.3808,63.4228,38683.0
2020-01-16 12:25:00,75.47,75.48,75.38,75.4,29054.0,63.4144,63.4228,63.3388,63.3556,29054.0
2020-01-16 12:30:00,75.41,75.48,75.38,75.48,35364.0,63.364,63.4228,63.3388,63.4228,35364.0
2020-01-16 12:35:00,75.47,75.48,75.41,75.44,34267.0,63.4144,63.4228,63.364,63.3892,34267.0
2020-01-16 12:40:00,75.44,75.46,75.39,75.43,31650.0,63.3892,63.406,63.3472,63.3808,31650.0
2020-01-16 12:45:00,75.42,75.45,75.4,75.42,19700.0,63.3724,63.3976,63.3556,63.3724,19700.0
2020-01-16 12:50:00,75.42,75.45,75.39,75.45,30811.0,63.3724,63.3976,63.3472,63.3976,30811.0
2020-01-16 12:55:00,75.45,75.45,75.28,75.31,48260.0,63.3976,63.3976,63.2547,63.2799,48260.0
2020-01-16 13:00:00,75.3,75.42,75.3,75.38,57231.0,63.2715,63.3724,63.2715,63.3388,57231.0
2020-01-16 13:05:00,75.38,75.44,75.38,75.44,29312.0,63.3388,63.3892,63.3388,63.3892,29312.0
2020-01-16 13:10:00,75.44,75.57,75.41,75.55,66252.0,63.3892,63.4984,63.364,63.4816,66252.0
2020-01-16 13:15:00,75.56,75.6,75.51,75.52,36803.0,63.49,63.5236,63.448,63.4564,36803.0
2020-01-16 13:20:00,75.53,75.54,75.46,75.48,39461.0,63.4648,63.4732,63.406,63.4228,39461.0
2020-01-16 13:25:00,75.48,75.49,75.42,75.44,23364.0,63.4228,63.4312,63.3724,63.3892,23364.0
2020-01-16 13:30:00,75.44,75.45,75.39,75.43,18978.0,63.3892,63.3976,63.3472,63.3808,18978.0
2020-01-16 13:35:00,75.43,75.5,75.41,75.47,51989.0,63.3808,63.4396,63.364,63.4144,51989.0
2020-01-16 13:40:00,75.46,75.49,75.39,75.43,46464.0,63.406,63.4312,63.3472,63.3808,46464.0
2020-01-16 13:45:00,75.43,75.47,75.41,75.42,25907.0,63.3808,63.4144,63.364,63.3724,25907.0
2020-01-16 13:50:00,75.42,75.59,75.42,75.55,39419.0,63.3724,63.5152,63.3724,63.4816,39419.0
2020-01-16 13:55:00,75.55,75.61,75.55,75.6,31803.0,63.4816,63.532,63.4816,63.5236,31803.0
2020-01-16 14:00:00,75.6,75.6,75.53,75.58,24718.0,63.5236,63.5236,63.4648,63.5068,24718.0
2020-01-16 14:05:00,75.59,75.68,75.58,75.67,36976.0,63.5152,63.5908,63.5068,63.5824,36976.0
2020-01-16 14:10:00,75.68,75.71,75.62,75.7,49446.0,63.5908,63.616,63.5404,63.6076,49446.0
2020-01-16 14:15:00,75.71,75.74,75.68,75.73,39695.0,63.616,63.6412,63.5908,63.6328,39695.0
2020-01-16 14:20:00,75.74,75.78,75.69,75.78,52181.0,63.6412,63.6749,63.5992,63.6749,52181.0
2020-01-16 14:25:00,75.78,75.8,75.72,75.75,46238.0,63.6749,63.6917,63.6244,63.6497,46238.0
2020-01-16 14:30:00,75.75,75.79,75.67,75.78,47038.0,63.6497,63.6833,63.5824,63.6749,47038.0
2020-01-16 14:35:00,75.79,75.81,75.73,75.78,45317.0,63.6833,63.7001,63.6328,63.6749,45317.0
2020-01-16 14:40:00,75.78,75.79,75.71,75.76,35731.0,63.6749,63.6833,63.616,63.6581,35731.0
2020-01-16 14:45:00,75.76,75.79,75.69,75.79,31848.0,63.6581,63.6833,63.5992,63.6833,31848.0
2020-01-16 14:50:00,75.79,75.85,75.77,75.8,49370.0,63.6833,63.7337,63.6665,63.6917,49370.0
2020-01-16 14:55:00,75.8,75.84,75.74,75.75,41395.0,63.6917,63.7253,63.6412,63.6497,41395.0
2020-01-16 15:00:00,75.75,75.77,75.69,75.75,47203.0,63.6497,63.6665,63.5992,63.6497,47203.0
2020-01-16 15:05:00,75.75,75.77,75.72,75.77,48338.0,63.6497,63.6665,63.6244,63.6665,48338.0
2020-01-16 15:10:00,75.77,75.84,75.7,75.81,66865.0,63.6665,63.7253,63.6076,63.7001,66865.0
2020-01-16 15:15:00,75.81,75.83,75.71,75.73,58856.0,63.7001,63.7169,63.616,63.6328,58856.0
2020-01-16 15:20:00,75.73,75.75,75.7,75.73,50593.0,63.6328,63.6497,63.6076,63.6328,50593.0
2020-01-16 15:25:00,75.73,75.73,75.69,75.71,53411.0,63.6328,63.6328,63.5992,63.616,53411.0
2020-01-16 15:30:00,75.71,75.74,75.64,75.73,82305.0,63.616,63.6412,63.5572,63.6328,82305.0
2020-01-16 15:35:00,75.73,75.81,75.72,75.8,82878.0,63.6328,63.7001,63.6244,63.6917,82878.0
2020-01-16 15:40:00,75.8,75.85,75.78,75.85,91114.0,63.6917,63.7337,63.6749,63.7337,91114.0
2020-01-16 15:45:00,75.85,75.9,75.84,75.87,103554.0,63.7337,63.7757,63.7253,63.7505,103554.0
2020-01-16 15:50:00,75.87,75.95,75.86,75.92,228554.0,63.7505,63.8177,63.7421,63.7925,228554.0
2020-01-16 15:55:00,75.92,76.08,75.87,76.05,351129.0,63.7925,63.9269,63.7505,63.9017,351129.0
2020-01-17 09:30:00,76.11,76.2,75.99,76.15,704944.0,63.9521,64.0278,63.8513,63.9858,704944.0
2020-01-17 09:35:00,76.2,76.44,76.17,76.23,185646.0,64.0278,64.2294,64.0026,64.053,185646.0
2020-01-17 09:40:00,76.22,76.31,76.12,76.21,55695.0,64.0446,64.1202,63.9605,64.0362,55695.0
2020-01-17 09:45:00,76.2,76.22,76.03,76.04,60918.0,64.0278,64.0446,63.8849,63.8933,60918.0
2020-01-17 09:50:00,76.04,76.1,75.85,75.92,78869.0,63.8933,63.9437,63.7337,63.7925,78869.0
2020-01-17 09:55:00,75.93,76.17,75.87,76.11,70135.0,63.8009,64.0026,63.7505,63.9521,70135.0
2020-01-17 10:00:00,76.07,76.1,75.97,76.01,53439.0,63.9185,63.9437,63.8345,63.8681,53439.0
2020-01-17 10:05:00,76.0,76.05,75.93,75.99,60052.0,63.8597,63.9017,63.8009,63.8513,60052.0
2020-01-17 10:10:00,75.98,76.08,75.94,76.06,106238.0,63.8429,63.9269,63.8093,63.9101,106238.0
2020-01-17 10:15:00,76.05,76.05,75.89,75.95,43682.0,63.9017,63.9017,63.7673,63.8177,43682.0
2020-01-17 10:20:00,75.97,76.07,75.97,76.06,41962.0,63.8345,63.9185,63.8345,63.9101,41962.0
2020-01-17 10:25:00,76.06,76.06,76.01,76.05,44864.0,63.9101,63.9101,63.8681,63.9017,44864.0
2020-01-17 10:30:00,76.05,76.06,75.98,76.03,71362.0,63.9017,63.9101,63.8429,63.8849,71362.0
2020-01-17 10:35:00,76.03,76.07,75.99,76.02,48346.0,63.8849,63.9185,63.8513,63.8765,48346.0
2020-01-17 10:40:00,76.02,76.04,75.99,76.03,43625.0,63.8765,63.8933,63.8513,63.8849,43625.0
2020-01-17 10:45:00,76.03,76.03,75.95,75.96,41897.0,63.8849,63.8849,63.8177,63.8261,41897.0
2020-01-17 10:50:00,75.96,75.99,75.93,75.95,28909.0,63.8261,63.8513,63.8009,63.8177,28909.0
2020-01-17 10:55:00,75.95,75.97,75.91,75.96,30249.0,63.8177,63.8345,63.7841,63.8261,30249.0
2020-01-17 11:00:00,75.96,76.05,75.95,76.03,35240.0,63.8261,63.9017,63.8177,63.8849,35240.0
2020-01-17 11:05:00,76.03,76.05,76.0,76.01,34369.0,63.8849,63.9017,63.8597,63.8681,34369.0
2020-01-17 11:10:00,76.0,76.04,75.99,76.02,53616.0,63.8597,63.8933,63.8513,63.8765,53616.0
2020-01-17 11:15:00,76.02,76.07,76.01,76.05,29496.0,63.8765,63.9185,63.8681,63.9017,29496.0
2020-01-17 11:20:00,76.05,76.06,76.0,76.0,26292.0,63.9017,63.9101,63.8597,63.8597,26292.0
2020-01-17 11:25:00,76.01,76.11,76.0,76.1,27214.0,63.8681,63.9521,63.8597,63.9437,27214.0
2020-01-17 11:30:00,76.1,76.17,76.09,76.09,51762.0,63.9437,64.0026,63.9353,63.9353,51762.0
2020-01-17 11:35:00,76.09,76.1,76.03,76.03,31508.0,63.9353,63.9437,63.8849,63.8849,31508.0
2020-01-17 11:40:00,76.03,76.06,76.0,76.03,26976.0,63.8849,63.9101,63.8597,63.8849,26976.0
2020-01-17 11:45:00,76.02,76.03,75.96,76.0,22980.0,63.8765,63.8849,63.8261,63.8597,22980.0
2020-01-17 11:50:00,76.0,76.06,75.98,76.03,19960.0,63.8597,63.9101,63.8429,63.8849,19960.0
2020-01-17 11:55:00,76.03,76.11,76.0,76.1,65434.0,63.8849,63.9521,63.8597,63.9437,65434.0
2020-01-17 12:00:00,76.09,76.11,76.03,76.1,75022.0,63.9353,63.9521,63.8849,63.9437,75022.0
2020-01-17 12:05:00,76.1,76.11,76.02,76.04,31475.0,63.9437,63.9521,63.8765,63.8933,31475.0
2020-01-17 12:10:00,76.04,76.06,76.01,76.03,14095.0,63.8933,63.9101,63.8681,63.8849,14095.0
2020-01-17 12:15:00,76.03,76.07,76.0,76.06,26477.0,63.8849,63.9185,63.8597,63.9101,26477.0
2020-01-17 12:20:00,76.06,76.06,76.02,76.04,22019.0,63.9101,63.9101,63.8765,63.8933,22019.0
2020-01-17 12:25:00,76.05,76.11,76.04,76.06,41494.0,63.9017,63.9521,63.8933,63.9101,41494.0
2020-01-17 12:30:00,76.07,76.07,76.04,76.04,6896.0,63.9185,63.9185,63.8933,63.8933,6896.0
2020-01-17 12:35:00,76.05,76.05,76.02,76.03,14074.0,63.9017,63.9017,63.8765,63.8849,14074.0
2020-01-17 12:40:00,76.03,76.05,76.01,76.02,13164.0,63.8849,63.9017,63.8681,63.8765,13164.0
2020-01-17 12:45:00,76.02,76.04,76.01,76.03,10098.0,63.8765,63.8933,63.8681,63.8849,10098.0
2020-01-17 12:50:00,76.03,76.04,75.98,75.99,22538.0,63.8849,63.8933,63.8429,63.8513,22538.0
2020-01-17 12:55:00,75.99,76.01,75.95,75.97,14224.0,63.8513,63.8681,63.8177,63.8345,14224.0
2020-01-17 13:00:00,75.97,76.0,75.91,75.95,39257.0,63.8345,63.8597,63.7841,63.8177,39257.0
2020-01-17 13:05:00,75.95,76.02,75.95,76.02,30291.0,63.8177,63.8765,63.8177,63.8765,30291.0
2020-01-17 13:10:00,76.01,76.06,76.01,76.05,29942.0,63.8681,63.9101,63.8681,63.9017,29942.0
2020-01-17 13:15:00,76.04,76.07,76.02,76.05,16641.0,63.8933,63.9185,63.8765,63.9017,16641.0
2020-01-17 13:20:00,76.05,76.07,76.01,76.02,15528.0,63.9017,63.9185,63.8681,63.8765,15528.0
2020-01-17 13:25:00,76.03,76.04,75.99,76.01,18156.0,63.8849,63.8933,63.8513,63.8681,18156.0
2020-01-17 13:30:00,76.01,76.03,75.97,76.03,14836.0,63.8681,63.8849,63.8345,63.8849,14836.0
2020-01-17 13:35:00,76.03,76.05,76.03,76.05,22617.0,63.8849,63.9017,63.8849,63.9017,22617.0
2020-01-17 13:40:00,76.05,76.05,76.0,76.03,14823.0,63.9017,63.9017,63.8597,63.8849,14823.0
2020-01-17 13:45:00,76.03,76.04,76.01,76.01,10382.0,63.8849,63.8933,63.8681,63.8681,10382.0
2020-01-17 13:50:00,76.01,76.03,76.0,76.02,12210.0,63.8681,63.8849,63.8597,63.8765,12210.0
2020-01-17 13:55:00,76.01,76.03,75.98,76.01,25227.0,63.8681,63.8849,63.8429,63.8681,25227.0
2020-01-17 14:00:00,76.01,76.03,76.0,76.02,25294.0,63.8681,63.8849,63.8597,63.8765,25294.0
2020-01-17 14:05:00,76.01,76.01,75.96,75.98,20913.0,63.8681,63.8681,63.8261,63.8429,20913.0
2020-01-17 14:10:00,75.98,75.98,75.93,75.94,14567.0,63.8429,63.8429,63.8009,63.8093,14567.0
2020-01-17 14:15:00,75.94,75.95,75.91,75.93,21943.0,63.8093,63.8177,63.7841,63.8009,21943.0
2020-01-17 14:20:00,75.93,75.94,75.86,75.88,28436.0,63.8009,63.8093,63.7421,63.7589,28436.0
2020-01-17 14:25:00,75.88,75.9,75.83,75.85,37686.0,63.7589,63.7757,63.7169,63.7337,37686.0
2020-01-17 14:30:00,75.85,75.89,75.83,75.89,28798.0,63.7337,63.7673,63.7169,63.7673,28798.0
2020-01-17 14:35:00,75.89,75.92,75.85,75.88,26024.0,63.7673,63.7925,63.7337,63.7589,26024.0
2020-01-17 14:40:00,75.88,75.89,75.84,75.88,16458.0,63.7589,63.7673,63.7253,63.7589,16458.0
2020-01-17 14:45:00,75.89,75.95,75.88,75.95,22252.0,63.7673,63.8177,63.7589,63.8177,22252.0
2020-01-17 14:50:00,75.94,76.0,75.92,76.0,54109.0,63.8093,63.8597,63.7925,63.8597,54109.0
2020-01-17 14:55:00,75.99,76.01,75.96,75.97,27205.0,63.8513,63.8681,63.8261,63.8345,27205.0
2020-01-17 15:00:00,75.98,75.99,75.94,75.95,27492.0,63.8429,63.8513,63.8093,63.8177,27492.0
2020-01-17 15:05:00,75.95,75.96,75.85,75.89,40487.0,63.8177,63.8261,63.7337,63.7673,40487.0
2020-01-17 15:10:00,75.9,75.94,75.87,75.94,40991.0,63.7757,63.8093,63.7505,63.8093,40991.0
2020-01-17 15:15:00,75.94,75.96,75.91,75.95,33583.0,63.8093,63.8261,63.7841,63.8177,33583.0
2020-01-17 15:20:00,75.94,75.97,75.9,75.95,38404.0,63.8093,63.8345,63.7757,63.8177,38404.0
2020-01-17 15:25:00,75.95,76.0,75.93,75.98,33318.0,63.8177,63.8597,63.8009,63.8429,33318.0
2020-01-17 15:30:00,75.98,76.05,75.96,76.02,50840.0,63.8429,63.9017,63.8261,63.8765,50840.0
2020-01-17 15:35:00,76.03,76.03,75.92,75.93,43845.0,63.8849,63.8849,63.7925,63.8009,43845.0
2020-01-17 15:40:00,75.93,75.95,75.9,75.92,37771.0,63.8009,63.8177,63.7757,63.7925,37771.0
2020-01-17 15:45:00,75.92,75.96,75.89,75.95,64387.0,63.7925,63.8261,63.7673,63.8177,64387.0
2020-01-17 15:50:00,75.96,75.98,75.93,75.94,102631.0,63.8261,63.8429,63.8009,63.8093,102631.0
2020-01-17 15:55:00,75.94,76.03,75.9,76.01,272433.0,63.8093,63.8849,63.7757,63.8681,272433.0
2020-01-21 09:30:00,76.0,76.01,75.79,75.94,221443.0,63.8597,63.8681,63.6833,63.8093,221443.0
2020-01-21 09:35:00,75.95,75.95,75.65,75.7,72186.0,63.8177,63.8177,63.5656,63.6076,72186.0
2020-01-21 09:40:00,75.7,75.75,75.55,75.58,103078.0,63.6076,63.6497,63.4816,63.5068,103078.0
2020-01-21 09:45:00,75.57,75.64,75.43,75.43,88835.0,63.4984,63.5572,63.3808,63.3808,88835.0
2020-01-21 09:50:00,75.42,75.59,75.42,75.49,67239.0,63.3724,63.5152,63.3724,63.4312,67239.0
2020-01-21 09:55:00,75.5,75.56,75.39,75.41,101038.0,63.4396,63.49,63.3472,63.364,101038.0
2020-01-21 10:00:00,75.4,75.51,75.35,75.42,83957.0,63.3556,63.448,63.3135,63.3724,83957.0
2020-01-21 10:05:00,75.41,75.51,75.33,75.34,57123.0,63.364,63.448,63.2967,63.3051,57123.0
2020-01-21 10:10:00,75.34,75.34,75.08,75.1,65503.0,63.3051,63.3051,63.0867,63.1035,65503.0
2020-01-21 10:15:00,75.09,75.1,74.78,74.79,138305.0,63.0951,63.1035,62.8346,62.843,138305.0
2020-01-21 10:20:00,74.8,74.84,74.65,74.74,125412.0,62.8514,62.885,62.7254,62.801,125412.0
2020-01-21 10:25:00,74.75,75.07,74.74,75.07,60726.0,62.8094,63.0783,62.801,63.0783,60726.0
2020-01-21 10:30:00,75.09,75.14,75.0,75.07,55350.0,63.0951,63.1371,63.0195,63.0783,55350.0
2020-01-21 10:35:00,75.07,75.22,75.05,75.17,57157.0,63.0783,63.2043,63.0615,63.1623,57157.0
2020-01-21 10:40:00,75.18,75.28,75.17,75.26,48773.0,63.1707,63.2547,63.1623,63.2379,48773.0
2020-01-21 10:45:00,75.26,75.26,75.1,75.14,47867.0,63.2379,63.2379,63.1035,63.1371,47867.0
2020-01-21 10:50:00,75.13,75.17,75.08,75.15,49402.0,63.1287,63.1623,63.0867,63.1455,49402.0
2020-01-21 10:55:00,75.14,75.2,75.04,75.04,78449.0,63.1371,63.1875,63.0531,63.0531,78449.0
2020-01-21 11:00:00,75.05,75.25,75.05,75.24,41900.0,63.0615,63.2295,63.0615,63.2211,41900.0
2020-01-21 11:05:00,75.25,75.3,75.21,75.26,59240.0,63.2295,63.2715,63.1959,63.2379,59240.0
2020-01-21 11:10:00,75.26,75.33,75.19,75.26,29033.0,63.2379,63.2967,63.1791,63.2379,29033.0
2020-01-21 11:15:00,75.26,75.37,75.22,75.36,59259.0,63.2379,63.3304,63.2043,63.3219,59259.0
2020-01-21 11:20:00,75.37,75.38,75.29,75.3,32720.0,63.3304,63.3388,63.2631,63.2715,32720.0
2020-01-21 11:25:00,75.31,75.35,75.27,75.31,35362.0,63.2799,63.3135,63.2463,63.2799,35362.0
2020-01-21 11:30:00,75.31,75.33,75.25,75.3,44644.0,63.2799,63.2967,63.2295,63.2715,44644.0
2020-01-21 11:35:00,75.3,75.47,75.3,75.44,88899.0,63.2715,63.4144,63.2715,63.3892,88899.0
2020-01-21 11:40:00,75.44,75.54,75.44,75.48,31429.0,63.3892,63.4732,63.3892,63.4228,31429.0
2020-01-21 11:45:00,75.47,75.52,75.44,75.52,22896.0,63.4144,63.4564,63.3892,63.4564,22896.0
2020-01-21 11:50:00,75.52,75.54,75.46,75.48,24556.0,63.4564,63.4732,63.406,63.4228,24556.0
2020-01-21 11:55:00,75.5,75.53,75.47,75.48,31593.0,63.4396,63.4648,63.4144,63.4228,31593.0
2020-01-21 12:00:00,75.48,75.49,75.39,75.42,28716.0,63.4228,63.4312,63.3472,63.3724,28716.0
2020-01-21 12:05:00,75.42,75.45,75.39,75.44,23052.0,63.3724,63.3976,63.3472,63.3892,23052.0
2020-01-21 12:10:00,75.44,75.45,75.37,75.4,21553.0,63.3892,63.3976,63.3304,63.3556,21553.0
2020-01-21 12:15:00,75.42,75.43,75.39,75.4,26943.0,63.3724,63.3808,63.3472,63.3556,26943.0
2020-01-21 12:20:00,75.4,75.42,75.39,75.41,37134.0,63.3556,63.3724,63.3472,63.364,37134.0
2020-01-21 12:25:00,75.4,75.43,75.35,75.38,62749.0,63.3556,63.3808,63.3135,63.3388,62749.0
2020-01-21 12:30:00,75.38,75.52,75.37,75.49,29554.0,63.3388,63.4564,63.3304,63.4312,29554.0
2020-01-21 12:35:00,75.49,75.51,75.45,75.46,22230.0,63.4312,63.448,63.3976,63.406,22230.0
2020-01-21 12:40:00,75.46,75.5,75.43,75.44,32833.0,63.406,63.4396,63.3808,63.3892,32833.0
2020-01-21 12:45:00,75.43,75.44,75.38,75.4,22546.0,63.3808,63.3892,63.3388,63.3556,22546.0
2020-01-21 12:50:00,75.39,75.44,75.38,75.43,13802.0,63.3472,63.3892,63.3388,63.3808,13802.0
2020-01-21 12:55:00,75.43,75.47,75.42,75.43,33818.0,63.3808,63.4144,63.3724,63.3808,33818.0
2020-01-21 13:00:00,75.43,75.48,75.41,75.47,22704.0,63.3808,63.4228,63.364,63.4144,22704.0
2020-01-21 13:05:00,75.47,75.51,75.45,75.48,14500.0,63.4144,63.448,63.3976,63.4228,14500.0
2020-01-21 13:10:00,75.48,75.52,75.45,75.52,17551.0,63.4228,63.4564,63.3976,63.4564,17551.0
2020-01-21 13:15:00,75.51,75.53,75.42,75.44,22372.0,63.448,63.4648,63.3724,63.3892,22372.0
2020-01-21 13:20:00,75.43,75.46,75.37,75.45,18617.0,63.3808,63.406,63.3304,63.3976,18617.0
2020-01-21 13:25:00,75.45,75.47,75.39,75.4,35420.0,63.3976,63.4144,63.3472,63.3556,35420.0
2020-01-21 13:30:00,75.39,75.39,75.28,75.32,43236.0,63.3472,63.3472,63.2547,63.2883,43236.0
2020-01-21 13:35:00,75.31,75.33,75.24,75.25,40879.0,63.2799,63.2967,63.2211,63.2295,40879.0
2020-01-21 13:40:00,75.25,75.32,75.21,75.28,36261.0,63.2295,63.2883,63.1959,63.2547,36261.0
2020-01-21 13:45:00,75.28,75.33,75.27,75.31,17927.0,63.2547,63.2967,63.2463,63.2799,17927.0
2020-01-21 13:50:00,75.3,75.32,75.23,75.26,22313.0,63.2715,63.2883,63.2127,63.2379,22313.0
2020-01-21 13:55:00,75.26,75.38,75.24,75.36,43533.0,63.2379,63.3388,63.2211,63.3219,43533.0
2020-01-21 14:00:00,75.36,75.38,75.26,75.37,39691.0,63.3219,63.3388,63.2379,63.3304,39691.0
2020-01-21 14:05:00,75.37,75.44,75.34,75.44,35833.0,63.3304,63.3892,63.3051,63.3892,35833.0
2020-01-21 14:10:00,75.44,75.48,75.42,75.43,42170.0,63.3892,63.4228,63.3724,63.3808,42170.0
2020-01-21 14:15:00,75.42,75.49,75.39,75.47,28847.0,63.3724,63.4312,63.3472,63.4144,28847.0
2020-01-21 14:20:00,75.47,75.49,75.39,75.43,25000.0,63.4144,63.4312,63.3472,63.3808,25000.0
2020-01-21 14:25:00,75.42,75.47,75.41,75.42,59405.0,63.3724,63.4144,63.364,63.3724,59405.0
2020-01-21 14:30:00,75.41,75.41,75.36,75.37,59108.0,63.364,63.364,63.3219,63.3304,59108.0
2020-01-21 14:35:00,75.36,75.42,75.31,75.41,99950.0,63.3219,63.3724,63.2799,63.364,99950.0
2020-01-21 14:40:00,75.42,75.44,75.38,75.42,38468.0,63.3724,63.3892,63.3388,63.3724,38468.0
2020-01-21 14:45:00,75.42,75.45,75.38,75.41,30745.0,63.3724,63.3976,63.3388,63.364,30745.0
2020-01-21 14:50:00,75.42,75.47,75.39,75.42,46189.0,63.3724,63.4144,63.3472,63.3724,46189.0
2020-01-21 14:55:00,75.43,75.44,75.26,75.35,156310.0,63.3808,63.3892,63.2379,63.3135,156310.0
2020-01-21 15:00:00,75.34,75.44,75.03,75.11,553620.0,63.3051,63.3892,63.0447,63.1119,553620.0
2020-01-21 15:05:00,75.11,75.16,74.84,74.98,376794.0,63.1119,63.1539,62.885,63.0027,376794.0
2020-01-21 15:10:00,74.98,75.07,74.88,74.92,153382.0,63.0027,63.0783,62.9186,62.9522,153382.0
2020-01-21 15:15:00,74.92,74.95,74.65,74.72,248842.0,62.9522,62.9774,62.7254,62.7842,248842.0
2020-01-21 15:20:00,74.72,74.78,74.66,74.68,137619.0,62.7842,62.8346,62.7338,62.7506,137619.0
2020-01-21 15:25:00,74.68,74.71,74.61,74.65,110105.0,62.7506,62.7758,62.6918,62.7254,110105.0
2020-01-21 15:30:00,74.65,74.76,74.62,74.67,170905.0,62.7254,62.8178,62.7002,62.7422,170905.0
2020-01-21 15:35:00,74.68,74.72,74.59,74.62,130346.0,62.7506,62.7842,62.6749,62.7002,130346.0
2020-01-21 15:40:00,74.62,74.62,74.39,74.51,157129.0,62.7002,62.7002,62.5069,62.6077,157129.0
2020-01-21 15:45:00,74.51,74.57,74.45,74.45,150913.0,62.6077,62.6581,62.5573,62.5573,150913.0
2020-01-21 15:50:00,74.45,74.48,74.35,74.41,242815.0,62.5573,62.5825,62.4733,62.5237,242815.0
2020-01-21 15:55:00,74.42,74.59,74.41,74.59,436628.0,62.5321,62.6749,62.5237,62.6749,436628.0
2020-01-22 09:30:00,74.16,74.41,74.06,74.31,156555.0,62.7346,62.9461,62.65,62.8615,156555.0
2020-01-22 09:35:00,74.3,74.42,74.14,74.18,80751.0,62.8531,62.9546,62.7177,62.7515,80751.0
2020-01-22 09:40:00,74.19,74.29,74.13,74.19,55086.0,62.76,62.8446,62.7092,62.76,55086.0
2020-01-22 09:45:00,74.2,74.38,74.2,74.38,75543.0,62.7685,62.9207,62.7685,62.9207,75543.0
2020-01-22 09:50:00,74.38,74.38,74.15,74.19,44851.0,62.9207,62.9207,62.7262,62.76,44851.0
2020-01-22 09:55:00,74.18,74.2,74.05,74.05,55117.0,62.7515,62.7685,62.6416,62.6416,55117.0
2020-01-22 10:00:00,74.07,74.25,74.05,74.21,40387.0,62.6585,62.8108,62.6416,62.7769,40387.0
2020-01-22 10:05:00,74.21,74.26,74.09,74.24,25907.0,62.7769,62.8192,62.6754,62.8023,25907.0
2020-01-22 10:10:00,74.25,74.27,74.09,74.1,35595.0,62.8108,62.8277,62.6754,62.6839,35595.0
2020-01-22 10:15:00,74.11,74.19,74.1,74.14,66839.0,62.6923,62.76,62.6839,62.7177,66839.0
2020-01-22 10:20:00,74.14,74.37,74.12,74.32,34026.0,62.7177,62.9123,62.7008,62.87,34026.0
2020-01-22 10:25:00,74.31,74.46,74.29,74.41,30956.0,62.8615,62.9884,62.8446,62.9461,30956.0
2020-01-22 10:30:00,74.4,74.56,74.36,74.54,30296.0,62.9376,63.073,62.9038,63.0561,30296.0
2020-01-22 10:35:00,74.55,74.58,74.43,74.49,29135.0,63.0645,63.0899,62.963,63.0138,29135.0
2020-01-22 10:40:00,74.49,74.58,74.46,74.57,45760.0,63.0138,63.0899,62.9884,63.0815,45760.0
2020-01-22 10:45:00,74.57,74.6,74.55,74.58,34146.0,63.0815,63.1068,63.0645,63.0899,34146.0
2020-01-22 10:50:00,74.56,74.62,74.51,74.56,38710.0,63.073,63.1237,63.0307,63.073,38710.0
2020-01-22 10:55:00,74.55,74.58,74.49,74.5,31683.0,63.0645,63.0899,63.0138,63.0222,31683.0
2020-01-22 11:00:00,74.49,74.49,74.4,74.42,25702.0,63.0138,63.0138,62.9376,62.9546,25702.0
2020-01-22 11:05:00,74.42,74.44,74.36,74.41,23541.0,62.9546,62.9715,62.9038,62.9461,23541.0
2020-01-22 11:10:00,74.42,74.42,74.18,74.19,38456.0,62.9546,62.9546,62.7515,62.76,38456.0
2020-01-22 11:15:00,74.18,74.21,74.15,74.2,37596.0,62.7515,62.7769,62.7262,62.7685,37596.0
2020-01-22 11:20:00,74.19,74.25,74.16,74.23,24888.0,62.76,62.8108,62.7346,62.7938,24888.0
2020-01-22 11:25:00,74.24,74.26,74.2,74.22,13708.0,62.8023,62.8192,62.7685,62.7854,13708.0
2020-01-22 11:30:00,74.21,74.33,74.21,74.31,25825.0,62.7769,62.8784,62.7769,62.8615,25825.0
2020-01-22 11:35:00,74.32,74.39,74.32,74.36,20139.0,62.87,62.9292,62.87,62.9038,20139.0
2020-01-22 11:40:00,74.36,74.43,74.35,74.42,15873.0,62.9038,62.963,62.8953,62.9546,15873.0
2020-01-22 11:45:00,74.43,74.49,74.41,74.41,30506.0,62.963,63.0138,62.9461,62.9461,30506.0
2020-01-22 11:50:00,74.4,74.5,74.39,74.46,30654.0,62.9376,63.0222,62.9292,62.9884,30654.0
2020-01-22 11:55:00,74.46,74.48,74.43,74.48,18130.0,62.9884,63.0053,62.963,63.0053,18130.0
2020-01-22 12:00:00,74.48,74.49,74.41,74.43,50122.0,63.0053,63.0138,62.9461,62.963,50122.0
2020-01-22 12:05:00,74.44,74.53,74.43,74.49,15622.0,62.9715,63.0476,62.963,63.0138,15622.0
2020-01-22 12:10:00,74.49,74.52,74.48,74.48,13383.0,63.0138,63.0392,63.0053,63.0053,13383.0
2020-01-22 12:15:00,74.48,74.51,74.41,74.42,13555.0,63.0053,63.0307,62.9461,62.9546,13555.0
2020-01-22 12:20:00,74.42,74.43,74.37,74.4,18390.0,62.9546,62.963,62.9123,62.9376,18390.0
2020-01-22 12:25:00,74.39,74.43,74.38,74.42,15223.0,62.9292,62.963,62.9207,62.9546,15223.0
2020-01-22 12:30:00,74.42,74.44,74.34,74.37,71910.0,62.9546,62.9715,62.8869,62.9123,71910.0
2020-01-22 12:35:00,74.36,74.37,74.33,74.33,18136.0,62.9038,62.9123,62.8784,62.8784,18136.0
2020-01-22 12:40:00,74.33,74.36,74.3,74.3,17474.0,62.8784,62.9038,62.8531,62.8531,17474.0
2020-01-22 12:45:00,74.3,74.35,74.3,74.33,20173.0,62.8531,62.8953,62.8531,62.8784,20173.0
2020-01-22 12:50:00,74.33,74.38,74.31,74.37,10245.0,62.8784,62.9207,62.8615,62.9123,10245.0
2020-01-22 12:55:00,74.38,74.41,74.37,74.39,17785.0,62.9207,62.9461,62.9123,62.9292,17785.0
2020-01-22 13:00:00,74.4,74.4,74.32,74.33,27890.0,62.9376,62.9376,62.87,62.8784,27890.0
2020-01-22 13:05:00,74.34,74.37,74.29,74.33,20961.0,62.8869,62.9123,62.8446,62.8784,20961.0
2020-01-22 13:10:00,74.32,74.38,74.27,74.37,20578.0,62.87,62.9207,62.8277,62.9123,20578.0
2020-01-22 13:15:00,74.37,74.38,74.33,74.34,13712.0,62.9123,62.9207,62.8784,62.8869,13712.0
2020-01-22 13:20:00,74.34,74.35,74.32,74.34,12420.0,62.8869,62.8953,62.87,62.8869,12420.0
2020-01-22 13:25:00,74.35,74.41,74.34,74.39,16574.0,62.8953,62.9461,62.8869,62.9292,16574.0
2020-01-22 13:30:00,74.39,74.4,74.38,74.4,11630.0,62.9292,62.9376,62.9207,62.9376,11630.0
2020-01-22 13:35:00,74.39,74.46,74.37,74.42,30213.0,62.9292,62.9884,62.9123,62.9546,30213.0
2020-01-22 13:40:00,74.41,74.42,74.33,74.33,15627.0,62.9461,62.9546,62.8784,62.8784,15627.0
2020-01-22 13:45:00,74.34,74.36,74.33,74.34,10344.0,62.8869,62.9038,62.8784,62.8869,10344.0
2020-01-22 13:50:00,74.34,74.37,74.3,74.3,14349.0,62.8869,62.9123,62.8531,62.8531,14349.0
2020-01-22 13:55:00,74.3,74.31,74.24,74.26,29352.0,62.8531,62.8615,62.8023,62.8192,29352.0
2020-01-22 14:00:00,74.25,74.29,74.24,74.27,8070.0,62.8108,62.8446,62.8023,62.8277,8070.0
2020-01-22 14:05:00,74.27,74.29,74.25,74.26,19122.0,62.8277,62.8446,62.8108,62.8192,19122.0
2020-01-22 14:10:00,74.27,74.28,74.22,74.27,19116.0,62.8277,62.8361,62.7854,62.8277,19116.0
2020-01-22 14:15:00,74.27,74.27,74.2,74.21,27092.0,62.8277,62.8277,62.7685,62.7769,27092.0
2020-01-22 14:20:00,74.2,74.21,74.11,74.12,34513.0,62.7685,62.7769,62.6923,62.7008,34513.0
2020-01-22 14:25:00,74.11,74.15,74.11,74.15,20201.0,62.6923,62.7262,62.6923,62.7262,20201.0
2020-01-22 14:30:00,74.15,74.15,74.08,74.09,31776.0,62.7262,62.7262,62.6669,62.6754,31776.0
2020-01-22 14:35:00,74.09,74.11,74.06,74.08,19788.0,62.6754,62.6923,62.65,62.6669,19788.0
2020-01-22 14:40:00,74.08,74.09,74.01,74.02,36549.0,62.6669,62.6754,62.6077,62.6162,36549.0
2020-01-22 14:45:00,74.02,74.12,74.0,74.09,34619.0,62.6162,62.7008,62.5993,62.6754,34619.0
2020-01-22 14:50:00,74.1,74.17,74.09,74.15,32072.0,62.6839,62.7431,62.6754,62.7262,32072.0
2020-01-22 14:55:00,74.14,74.15,74.11,74.12,23539.0,62.7177,62.7262,62.6923,62.7008,23539.0
2020-01-22 15:00:00,74.11,74.13,74.06,74.08,24138.0,62.6923,62.7092,62.65,62.6669,24138.0
2020-01-22 15:05:00,74.08,74.13,74.02,74.13,23276.0,62.6669,62.7092,62.6162,62.7092,23276.0
2020-01-22 15:10:00,74.12,74.13,74.06,74.07,23991.0,62.7008,62.7092,62.65,62.6585,23991.0
2020-01-22 15:15:00,74.08,74.14,74.05,74.09,57106.0,62.6669,62.7177,62.6416,62.6754,57106.0
2020-01-22 15:20:00,74.1,74.1,74.0,74.01,35924.0,62.6839,62.6839,62.5993,62.6077,35924.0
2020-01-22 15:25:00,74.01,74.16,74.0,74.14,29042.0,62.6077,62.7346,62.5993,62.7177,29042.0
2020-01-22 15:30:00,74.15,74.22,74.13,74.15,39325.0,62.7262,62.7854,62.7092,62.7262,39325.0
2020-01-22 15:35:00,74.15,74.18,74.12,74.12,43948.0,62.7262,62.7515,62.7008,62.7008,43948.0
2020-01-22 15:40:00,74.12,74.13,73.93,73.94,93959.0,62.7008,62.7092,62.5401,62.5485,93959.0
2020-01-22 15:45:00,73.94,74.06,73.91,74.0,87224.0,62.5485,62.65,62.5231,62.5993,87224.0
2020-01-22 15:50:00,74.01,74.05,73.96,73.99,112975.0,62.6077,62.6416,62.5654,62.5908,112975.0
2020-01-22 15:55:00,74.0,74.09,73.99,74.01,208199.0,62.5993,62.6754,62.5908,62.6077,208199.0
2020-01-23 09:30:00,73.76,73.88,73.55,73.7,141265.0,62.3962,62.4978,62.2186,62.3455,141265.0
2020-01-23 09:35:00,73.7,73.79,73.44,73.5,63613.0,62.3455,62.4216,62.1255,62.1763,63613.0
2020-01-23 09:40:00,73.48,73.64,73.3,73.32,72430.0,62.1594,62.2947,62.0071,62.024,72430.0
2020-01-23 09:45:00,73.34,73.35,73.18,73.26,282286.0,62.041,62.0494,61.9056,61.9733,282286.0
2020-01-23 09:50:00,73.26,73.43,73.25,73.42,89746.0,61.9733,62.1171,61.9648,62.1086,89746.0
2020-01-23 09:55:00,73.44,73.46,73.33,73.43,65351.0,62.1255,62.1425,62.0325,62.1171,65351.0
2020-01-23 10:00:00,73.43,73.49,73.37,73.44,57426.0,62.1171,62.1678,62.0663,62.1255,57426.0
2020-01-23 10:05:00,73.43,73.46,73.29,73.29,64389.0,62.1171,62.1425,61.9987,61.9987,64389.0
2020-01-23 10:10:00,73.29,73.48,73.28,73.41,73658.0,61.9987,62.1594,61.9902,62.1002,73658.0
2020-01-23 10:15:00,73.42,73.46,73.35,73.36,41477.0,62.1086,62.1425,62.0494,62.0579,41477.0
2020-01-23 10:20:00,73.36,73.39,73.26,73.29,45152.0,62.0579,62.0832,61.9733,61.9987,45152.0
2020-01-23 10:25:00,73.29,73.39,73.25,73.38,67851.0,61.9987,62.0832,61.9648,62.0748,67851.0
2020-01-23 10:30:00,73.39,73.45,73.36,73.36,41906.0,62.0832,62.134,62.0579,62.0579,41906.0
2020-01-23 10:35:00,73.37,73.38,73.29,73.33,40704.0,62.0663,62.0748,61.9987,62.0325,40704.0
2020-01-23 10:40:00,73.34,73.38,73.26,73.26,47094.0,62.041,62.0748,61.9733,61.9733,47094.0
2020-01-23 10:45:00,73.26,73.26,73.11,73.11,92703.0,61.9733,61.9733,61.8464,61.8464,92703.0
2020-01-23 10:50:00,73.11,73.12,73.06,73.07,47380.0,61.8464,61.8548,61.8041,61.8125,47380.0
2020-01-23 10:55:00,73.07,73.18,73.06,73.18,40816.0,61.8125,61.9056,61.8041,61.9056,40816.0
2020-01-23 11:00:00,73.18,73.19,72.99,73.0,70860.0,61.9056,61.9141,61.7449,61.7533,70860.0
2020-01-23 11:05:00,73.0,73.02,72.95,72.96,41164.0,61.7533,61.7703,61.711,61.7195,41164.0
2020-01-23 11:10:00,72.95,72.98,72.85,72.9,90025.0,61.711,61.7364,61.6264,61.6687,90025.0
2020-01-23 11:15:00,72.9,72.95,72.81,72.82,62583.0,61.6687,61.711,61.5926,61.6011,62583.0
2020-01-23 11:20:00,72.81,72.86,72.72,72.72,64935.0,61.5926,61.6349,61.5165,61.5165,64935.0
2020-01-23 11:25:00,72.73,72.77,72.7,72.7,69587.0,61.5249,61.5588,61.4996,61.4996,69587.0
2020-01-23 11:30:00,72.7,72.81,72.67,72.8,81119.0,61.4996,61.5926,61.4742,61.5841,81119.0
2020-01-23 11:35:00,72.81,72.96,72.81,72.88,106144.0,61.5926,61.7195,61.5926,61.6518,106144.0
2020-01-23 11:40:00,72.88,72.96,72.86,72.92,83950.0,61.6518,61.7195,61.6349,61.6857,83950.0
2020-01-23 11:45:00,72.93,72.95,72.87,72.89,44075.0,61.6941,61.711,61.6434,61.6603,44075.0
2020-01-23 11:50:00,72.88,72.95,72.86,72.95,34731.0,61.6518,61.711,61.6349,61.711,34731.0
2020-01-23 11:55:00,72.96,72.99,72.91,72.92,47892.0,61.7195,61.7449,61.6772,61.6857,47892.0
2020-01-23 12:00:00,72.92,72.93,72.79,72.8,82114.0,61.6857,61.6941,61.5757,61.5841,82114.0
2020-01-23 12:05:00,72.81,72.82,72.78,72.78,42029.0,61.5926,61.6011,61.5672,61.5672,42029.0
2020-01-23 12:10:00,72.79,72.82,72.77,72.82,66264.0,61.5757,61.6011,61.5588,61.6011,66264.0
2020-01-23 12:15:00,72.81,72.83,72.77,72.78,57141.0,61.5926,61.6095,61.5588,61.5672,57141.0
2020-01-23 12:20:00,72.78,72.86,72.77,72.79,48904.0,61.5672,61.6349,61.5588,61.5757,48904.0
2020-01-23 12:25:00,72.8,72.83,72.75,72.8,47161.0,61.5841,61.6095,61.5418,61.5841,47161.0
2020-01-23 12:30:00,72.8,72.83,72.74,72.75,67049.0,61.5841,61.6095,61.5334,61.5418,67049.0
2020-01-23 12:35:00,72.75,72.77,72.68,72.7,50213.0,61.5418,61.5588,61.4826,61.4996,50213.0
2020-01-23 12:40:00,72.7,72.7,72.58,72.61,69750.0,61.4996,61.4996,61.398,61.4234,69750.0
2020-01-23 12:45:00,72.61,72.65,72.58,72.59,63685.0,61.4234,61.4573,61.398,61.4065,63685.0
2020-01-23 12:50:00,72.59,72.68,72.58,72.66,50949.0,61.4065,61.4826,61.398,61.4657,50949.0
2020-01-23 12:55:00,72.65,72.68,72.63,72.64,41473.0,61.4573,61.4826,61.4403,61.4488,41473.0
2020-01-23 13:00:00,72.64,72.66,72.58,72.61,47849.0,61.4488,61.4657,61.398,61.4234,47849.0
2020-01-23 13:05:00,72.61,72.69,72.6,72.64,85278.0,61.4234,61.4911,61.415,61.4488,85278.0
2020-01-23 13:10:00,72.63,72.64,72.61,72.62,71127.0,61.4403,61.4488,61.4234,61.4319,71127.0
2020-01-23 13:15:00,72.62,72.63,72.55,72.58,117985.0,61.4319,61.4403,61.3727,61.398,117985.0
2020-01-23 13:20:00,72.58,72.71,72.48,72.68,175700.0,61.398,61.508,61.3134,61.4826,175700.0
2020-01-23 13:25:00,72.69,72.69,72.61,72.66,155153.0,61.4911,61.4911,61.4234,61.4657,155153.0
2020-01-23 13:30:00,72.66,72.74,72.61,72.72,111183.0,61.4657,61.5334,61.4234,61.5165,111183.0
2020-01-23 13:35:00,72.72,72.86,72.71,72.83,98375.0,61.5165,61.6349,61.508,61.6095,98375.0
2020-01-23 13:40:00,72.84,72.95,72.79,72.95,85213.0,61.618,61.711,61.5757,61.711,85213.0
2020-01-23 13:45:00,72.94,73.04,72.94,73.04,50772.0,61.7026,61.7872,61.7026,61.7872,50772.0
2020-01-23 13:50:00,73.04,73.09,72.98,73.02,56775.0,61.7872,61.8295,61.7364,61.7703,56775.0
2020-01-23 13:55:00,73.02,73.02,72.98,73.0,76478.0,61.7703,61.7703,61.7364,61.7533,76478.0
2020-01-23 14:00:00,73.0,73.01,72.95,72.96,71785.0,61.7533,61.7618,61.711,61.7195,71785.0
2020-01-23 14:05:00,72.96,73.01,72.94,72.97,83460.0,61.7195,61.7618,61.7026,61.728,83460.0
2020-01-23 14:10:00,72.96,73.01,72.92,73.0,84270.0,61.7195,61.7618,61.6857,61.7533,84270.0
2020-01-23 14:15:00,72.99,73.01,72.97,72.99,39582.0,61.7449,61.7618,61.728,61.7449,39582.0
2020-01-23 14:20:00,73.0,73.01,72.97,73.0,29772.0,61.7533,61.7618,61.728,61.7533,29772.0
2020-01-23 14:25:00,72.99,73.01,72.95,72.99,20965.0,61.7449,61.7618,61.711,61.7449,20965.0
2020-01-23 14:30:00,72.99,73.01,72.98,72.99,46542.0,61.7449,61.7618,61.7364,61.7449,46542.0
2020-01-23 14:35:00,72.98,73.01,72.97,72.99,33459.0,61.7364,61.7618,61.728,61.7449,33459.0
2020-01-23 14:40:00,72.99,73.0,72.94,72.95,15633.0,61.7449,61.7533,61.7026,61.711,15633.0
2020-01-23 14:45:00,72.95,73.0,72.93,72.96,27825.0,61.711,61.7533,61.6941,61.7195,27825.0
2020-01-23 14:50:00,72.97,73.12,72.97,73.06,135705.0,61.728,61.8548,61.728,61.8041,135705.0
2020-01-23 14:55:00,73.06,73.17,73.05,73.17,47937.0,61.8041,61.8971,61.7956,61.8971,47937.0
2020-01-23 15:00:00,73.18,73.25,73.16,73.24,43737.0,61.9056,61.9648,61.8887,61.9564,43737.0
2020-01-23 15:05:00,73.24,73.38,73.22,73.35,76117.0,61.9564,62.0748,61.9394,62.0494,76117.0
2020-01-23 15:10:00,73.35,73.36,73.29,73.31,44173.0,62.0494,62.0579,61.9987,62.0156,44173.0
2020-01-23 15:15:00,73.31,73.32,73.23,73.25,27204.0,62.0156,62.024,61.9479,61.9648,27204.0
2020-01-23 15:20:00,73.25,73.32,73.24,73.31,32563.0,61.9648,62.024,61.9564,62.0156,32563.0
2020-01-23 15:25:00,73.31,73.37,73.28,73.34,44593.0,62.0156,62.0663,61.9902,62.041,44593.0
2020-01-23 15:30:00,73.34,73.41,73.32,73.41,100301.0,62.041,62.1002,62.024,62.1002,100301.0
2020-01-23 15:35:00,73.4,73.49,73.39,73.43,59942.0,62.0917,62.1678,62.0832,62.1171,59942.0
2020-01-23 15:40:00,73.42,73.48,73.4,73.48,54706.0,62.1086,62.1594,62.0917,62.1594,54706.0
2020-01-23 15:45:00,73.48,73.52,73.46,73.5,72465.0,62.1594,62.1932,62.1425,62.1763,72465.0
2020-01-23 15:50:00,73.51,73.56,73.47,73.56,177570.0,62.1848,62.2271,62.1509,62.2271,177570.0
2020-01-23 15:55:00,73.56,73.62,73.52,73.52,348396.0,62.2271,62.2778,62.1932,62.1932,348396.0
2020-01-24 09:30:00,73.64,73.65,73.3,73.35,94216.0,62.2947,62.3032,62.0071,62.0494,94216.0
2020-01-24 09:35:00,73.36,73.36,73.1,73.11,106538.0,62.0579,62.0579,61.8379,61.8464,106538.0
2020-01-24 09:40:00,73.12,73.13,72.9,72.9,143709.0,61.8548,61.8633,61.6687,61.6687,143709.0
2020-01-24 09:45:00,72.9,73.03,72.84,72.86,87726.0,61.6687,61.7787,61.618,61.6349,87726.0
2020-01-24 09:50:00,72.85,73.03,72.85,72.92,47472.0,61.6264,61.7787,61.6264,61.6857,47472.0
2020-01-24 09:55:00,72.89,72.92,72.81,72.85,80094.0,61.6603,61.6857,61.5926,61.6264,80094.0
2020-01-24 10:00:00,72.86,72.86,72.6,72.64,96491.0,61.6349,61.6349,61.415,61.4488,96491.0
2020-01-24 10:05:00,72.64,72.69,72.54,72.55,65843.0,61.4488,61.4911,61.3642,61.3727,65843.0
2020-01-24 10:10:00,72.55,72.57,72.32,72.33,104753.0,61.3727,61.3896,61.1781,61.1866,104753.0
2020-01-24 10:15:00,72.34,72.4,72.28,72.33,157462.0,61.195,61.2458,61.1443,61.1866,157462.0
2020-01-24 10:20:00,72.34,72.34,72.16,72.34,94981.0,61.195,61.195,61.0427,61.195,94981.0
2020-01-24 10:25:00,72.34,72.35,71.96,71.98,155093.0,61.195,61.2035,60.8736,60.8905,155093.0
2020-01-24 10:30:00,72.0,72.1,71.94,71.96,110333.0,60.9074,60.992,60.8566,60.8736,110333.0
2020-01-24 10:35:00,71.98,72.02,71.78,71.87,183885.0,60.8905,60.9243,60.7213,60.7974,183885.0
2020-01-24 10:40:00,71.87,71.92,71.73,71.74,184856.0,60.7974,60.8397,60.679,60.6875,184856.0
2020-01-24 10:45:00,71.75,71.9,71.71,71.81,160818.0,60.6959,60.8228,60.6621,60.7467,160818.0
2020-01-24 10:50:00,71.82,71.83,71.74,71.82,59896.0,60.7551,60.7636,60.6875,60.7551,59896.0
2020-01-24 10:55:00,71.82,71.9,71.76,71.86,138816.0,60.7551,60.8228,60.7044,60.789,138816.0
2020-01-24 11:00:00,71.85,71.96,71.79,71.92,206135.0,60.7805,60.8736,60.7298,60.8397,206135.0
2020-01-24 11:05:00,71.92,72.12,71.92,72.05,162077.0,60.8397,61.0089,60.8397,60.9497,162077.0
2020-01-24 11:10:00,72.07,72.08,71.85,71.86,100243.0,60.9666,60.9751,60.7805,60.789,100243.0
2020-01-24 11:15:00,71.85,71.89,71.58,71.67,119531.0,60.7805,60.8143,60.5521,60.6282,119531.0
2020-01-24 11:20:00,71.67,71.71,71.18,71.19,180144.0,60.6282,60.6621,60.2137,60.2222,180144.0
2020-01-24 11:25:00,71.2,71.31,71.12,71.14,153658.0,60.2306,60.3237,60.163,60.1799,153658.0
2020-01-24 11:30:00,71.14,71.22,70.9,71.06,231396.0,60.1799,60.2476,59.9769,60.1122,231396.0
2020-01-24 11:35:00,71.08,71.24,70.93,71.12,135858.0,60.1291,60.2645,60.0022,60.163,135858.0
2020-01-24 11:40:00,71.12,71.16,70.94,70.96,97272.0,60.163,60.1968,60.0107,60.0276,97272.0
2020-01-24 11:45:00,70.95,71.05,70.95,71.02,100059.0,60.0192,60.1038,60.0192,60.0784,100059.0
2020-01-24 11:50:00,71.03,71.03,70.85,70.86,124383.0,60.0868,60.0868,59.9346,59.943,124383.0
2020-01-24 11:55:00,70.86,70.94,70.8,70.85,106718.0,59.943,60.0107,59.8923,59.9346,106718.0
2020-01-24 12:00:00,70.85,70.93,70.78,70.93,111922.0,59.9346,60.0022,59.8754,60.0022,111922.0
2020-01-24 12:05:00,70.93,70.95,70.77,70.81,87843.0,60.0022,60.0192,59.8669,59.9007,87843.0
2020-01-24 12:10:00,70.79,70.8,70.65,70.69,146411.0,59.8838,59.8923,59.7654,59.7992,146411.0
2020-01-24 12:15:00,70.68,70.72,70.17,70.48,244790.0,59.7908,59.8246,59.3593,59.6216,244790.0
2020-01-24 12:20:00,70.48,70.79,70.47,70.78,123453.0,59.6216,59.8838,59.6131,59.8754,123453.0
2020-01-24 12:25:00,70.77,70.88,70.61,70.66,120261.0,59.8669,59.9599,59.7315,59.7738,120261.0
2020-01-24 12:30:00,70.66,70.88,70.61,70.88,150871.0,59.7738,59.9599,59.7315,59.9599,150871.0
2020-01-24 12:35:00,70.86,70.98,70.84,70.89,90038.0,59.943,60.0445,59.9261,59.9684,90038.0
2020-01-24 12:40:00,70.9,71.02,70.89,70.94,83080.0,59.9769,60.0784,59.9684,60.0107,83080.0
2020-01-24 12:45:00,70.92,70.98,70.89,70.93,73267.0,59.9938,60.0445,59.9684,60.0022,73267.0
2020-01-24 12:50:00,70.94,71.08,70.9,71.06,256254.0,60.0107,60.1291,59.9769,60.1122,256254.0
2020-01-24 12:55:00,71.06,71.2,71.04,71.19,167692.0,60.1122,60.2306,60.0953,60.2222,167692.0
2020-01-24 13:00:00,71.2,71.23,71.08,71.09,90871.0,60.2306,60.256,60.1291,60.1376,90871.0
2020-01-24 13:05:00,71.1,71.37,71.08,71.33,66562.0,60.1461,60.3745,60.1291,60.3406,66562.0
2020-01-24 13:10:00,71.32,71.33,71.11,71.13,73012.0,60.3322,60.3406,60.1545,60.1714,73012.0
2020-01-24 13:15:00,71.13,71.22,71.1,71.1,65029.0,60.1714,60.2476,60.1461,60.1461,65029.0
2020-01-24 13:20:00,71.09,71.29,71.08,71.29,48417.0,60.1376,60.3068,60.1291,60.3068,48417.0
2020-01-24 13:25:00,71.29,71.36,71.14,71.2,43683.0,60.3068,60.366,60.1799,60.2306,43683.0
2020-01-24 13:30:00,71.19,71.21,71.11,71.13,80126.0,60.2222,60.2391,60.1545,60.1714,80126.0
2020-01-24 13:35:00,71.12,71.34,71.12,71.29,51263.0,60.163,60.3491,60.163,60.3068,51263.0
2020-01-24 13:40:00,71.28,71.29,71.14,71.21,40518.0,60.2983,60.3068,60.1799,60.2391,40518.0
2020-01-24 13:45:00,71.2,71.26,71.07,71.11,32656.0,60.2306,60.2814,60.1207,60.1545,32656.0
2020-01-24 13:50:00,71.12,71.16,71.06,71.16,45979.0,60.163,60.1968,60.1122,60.1968,45979.0
2020-01-24 13:55:00,71.15,71.22,71.09,71.21,27142.0,60.1884,60.2476,60.1376,60.2391,27142.0
2020-01-24 14:00:00,71.2,71.22,71.06,71.06,22286.0,60.2306,60.2476,60.1122,60.1122,22286.0
2020-01-24 14:05:00,71.07,71.13,71.06,71.13,31083.0,60.1207,60.1714,60.1122,60.1714,31083.0
2020-01-24 14:10:00,71.12,71.12,71.02,71.04,67218.0,60.163,60.163,60.0784,60.0953,67218.0
2020-01-24 14:15:00,71.05,71.1,70.95,70.96,58365.0,60.1038,60.1461,60.0192,60.0276,58365.0
2020-01-24 14:20:00,70.96,71.01,70.92,71.01,47975.0,60.0276,60.0699,59.9938,60.0699,47975.0
2020-01-24 14:25:00,71.01,71.15,70.95,71.01,89335.0,60.0699,60.1884,60.0192,60.0699,89335.0
2020-01-24 14:30:00,71.02,71.17,71.02,71.16,48068.0,60.0784,60.2053,60.0784,60.1968,48068.0
2020-01-24 14:35:00,71.17,71.19,71.08,71.14,41864.0,60.2053,60.2222,60.1291,60.1799,41864.0
2020-01-24 14:40:00,71.14,71.18,71.03,71.04,41426.0,60.1799,60.2137,60.0868,60.0953,41426.0
2020-01-24 14:45:00,71.02,71.12,71.02,71.11,41660.0,60.0784,60.163,60.0784,60.1545,41660.0
2020-01-24 14:50:00,71.12,71.15,71.05,71.14,57998.0,60.163,60.1884,60.1038,60.1799,57998.0
2020-01-24 14:55:00,71.14,71.4,71.13,71.38,66117.0,60.1799,60.3998,60.1714,60.3829,66117.0
2020-01-24 15:00:00,71.39,71.43,71.31,71.36,89834.0,60.3914,60.4252,60.3237,60.366,89834.0
2020-01-24 15:05:00,71.36,71.46,71.33,71.45,67091.0,60.366,60.4506,60.3406,60.4421,67091.0
2020-01-24 15:10:00,71.45,71.45,71.31,71.34,96540.0,60.4421,60.4421,60.3237,60.3491,96540.0
2020-01-24 15:15:00,71.34,71.46,71.34,71.4,44081.0,60.3491,60.4506,60.3491,60.3998,44081.0
2020-01-24 15:20:00,71.39,71.49,71.38,71.45,53805.0,60.3914,60.476,60.3829,60.4421,53805.0
2020-01-24 15:25:00,71.45,71.46,71.39,71.42,56467.0,60.4421,60.4506,60.3914,60.4168,56467.0
2020-01-24 15:30:00,71.42,71.43,71.26,71.27,92578.0,60.4168,60.4252,60.2814,60.2899,92578.0
2020-01-24 15:35:00,71.27,71.38,71.23,71.23,93228.0,60.2899,60.3829,60.256,60.256,93228.0
2020-01-24 15:40:00,71.24,71.26,71.11,71.14,121272.0,60.2645,60.2814,60.1545,60.1799,121272.0
2020-01-24 15:45:00,71.14,71.25,71.12,71.23,153729.0,60.1799,60.2729,60.163,60.256,153729.0
2020-01-24 15:50:00,71.22,71.43,71.19,71.4,244874.0,60.2476,60.4252,60.2222,60.3998,244874.0
2020-01-24 15:55:00,71.4,71.47,71.35,71.42,332849.0,60.3998,60.4591,60.3575,60.4168,332849.0
2020-01-27 09:30:00,69.9,70.05,69.36,69.95,470636.0,59.1309,59.2578,58.6741,59.1732,470636.0
2020-01-27 09:35:00,69.88,70.33,69.67,70.31,114100.0,59.114,59.4947,58.9364,59.4778,114100.0
2020-01-27 09:40:00,70.32,70.39,70.12,70.37,85306.0,59.4862,59.5454,59.317,59.5285,85306.0
2020-01-27 09:45:00,70.35,70.63,70.35,70.44,76366.0,59.5116,59.7485,59.5116,59.5877,76366.0
2020-01-27 09:50:00,70.45,70.58,70.28,70.39,87857.0,59.5962,59.7062,59.4524,59.5454,87857.0
2020-01-27 09:55:00,70.4,70.44,70.2,70.41,58044.0,59.5539,59.5877,59.3847,59.5624,58044.0
2020-01-27 10:00:00,70.4,70.43,70.2,70.21,42881.0,59.5539,59.5793,59.3847,59.3932,42881.0
2020-01-27 10:05:00,70.2,70.24,70.09,70.17,61442.0,59.3847,59.4185,59.2917,59.3593,61442.0
2020-01-27 10:10:00,70.17,70.24,70.07,70.2,46781.0,59.3593,59.4185,59.2747,59.3847,46781.0
2020-01-27 10:15:00,70.22,70.29,70.14,70.17,46223.0,59.4016,59.4608,59.334,59.3593,46223.0
2020-01-27 10:20:00,70.18,70.28,70.11,70.25,58912.0,59.3678,59.4524,59.3086,59.427,58912.0
2020-01-27 10:25:00,70.26,70.64,70.26,70.64,67977.0,59.4355,59.7569,59.4355,59.7569,67977.0
2020-01-27 10:30:00,70.64,70.67,70.36,70.41,70626.0,59.7569,59.7823,59.5201,59.5624,70626.0
2020-01-27 10:35:00,70.45,70.51,70.37,70.47,41211.0,59.5962,59.647,59.5285,59.6131,41211.0
2020-01-27 10:40:00,70.48,70.55,70.4,70.42,40407.0,59.6216,59.6808,59.5539,59.5708,40407.0
2020-01-27 10:45:00,70.41,70.49,70.38,70.48,28888.0,59.5624,59.63,59.537,59.6216,28888.0
2020-01-27 10:50:00,70.48,70.53,70.26,70.27,63381.0,59.6216,59.6639,59.4355,59.4439,63381.0
2020-01-27 10:55:00,70.28,70.47,70.26,70.46,61937.0,59.4524,59.6131,59.4355,59.6047,61937.0
2020-01-27 11:00:00,70.45,70.62,70.43,70.59,80365.0,59.5962,59.74,59.5793,59.7146,80365.0
2020-01-27 11:05:00,70.59,70.67,70.53,70.55,57353.0,59.7146,59.7823,59.6639,59.6808,57353.0
2020-01-27 11:10:00,70.55,70.55,70.42,70.42,58041.0,59.6808,59.6808,59.5708,59.5708,58041.0
2020-01-27 11:15:00,70.42,70.48,70.38,70.38,26709.0,59.5708,59.6216,59.537,59.537,26709.0
2020-01-27 11:20:00,70.38,70.49,70.36,70.42,22053.0,59.537,59.63,59.5201,59.5708,22053.0
2020-01-27 11:25:00,70.43,70.57,70.41,70.53,39807.0,59.5793,59.6977,59.5624,59.6639,39807.0
2020-01-27 11:30:00,70.53,70.76,70.51,70.74,194155.0,59.6639,59.8584,59.647,59.8415,194155.0
2020-01-27 11:35:00,70.75,70.97,70.74,70.86,154557.0,59.85,60.0361,59.8415,59.943,154557.0
2020-01-27 11:40:00,70.87,70.88,70.67,70.76,32669.0,59.9515,59.9599,59.7823,59.8584,32669.0
2020-01-27 11:45:00,70.75,70.76,70.64,70.66,52113.0,59.85,59.8584,59.7569,59.7738,52113.0
2020-01-27 11:50:00,70.66,70.75,70.64,70.69,38012.0,59.7738,59.85,59.7569,59.7992,38012.0
2020-01-27 11:55:00,70.68,70.77,70.64,70.69,31957.0,59.7908,59.8669,59.7569,59.7992,31957.0
2020-01-27 12:00:00,70.7,70.72,70.66,70.71,27549.0,59.8077,59.8246,59.7738,59.8161,27549.0
2020-01-27 12:05:00,70.72,70.85,70.72,70.81,34378.0,59.8246,59.9346,59.8246,59.9007,34378.0
2020-01-27 12:10:00,70.81,70.84,70.73,70.76,81981.0,59.9007,59.9261,59.8331,59.8584,81981.0
2020-01-27 12:15:00,70.77,70.91,70.76,70.86,34433.0,59.8669,59.9853,59.8584,59.943,34433.0
2020-01-27 12:20:00,70.86,70.96,70.82,70.85,38200.0,59.943,60.0276,59.9092,59.9346,38200.0
2020-01-27 12:25:00,70.84,70.87,70.79,70.84,27415.0,59.9261,59.9515,59.8838,59.9261,27415.0
2020-01-27 12:30:00,70.83,70.87,70.78,70.83,32225.0,59.9177,59.9515,59.8754,59.9177,32225.0
2020-01-27 12:35:00,70.84,70.87,70.81,70.84,26151.0,59.9261,59.9515,59.9007,59.9261,26151.0
2020-01-27 12:40:00,70.84,70.92,70.82,70.87,24200.0,59.9261,59.9938,59.9092,59.9515,24200.0
2020-01-27 12:45:00,70.86,70.89,70.82,70.85,17526.0,59.943,59.9684,59.9092,59.9346,17526.0
2020-01-27 12:50:00,70.86,70.91,70.81,70.83,25842.0,59.943,59.9853,59.9007,59.9177,25842.0
2020-01-27 12:55:00,70.83,70.84,70.75,70.84,21407.0,59.9177,59.9261,59.85,59.9261,21407.0
2020-01-27 13:00:00,70.83,70.94,70.81,70.93,33826.0,59.9177,60.0107,59.9007,60.0022,33826.0
2020-01-27 13:05:00,70.93,70.93,70.81,70.82,26009.0,60.0022,60.0022,59.9007,59.9092,26009.0
2020-01-27 13:10:00,70.83,70.85,70.8,70.82,46645.0,59.9177,59.9346,59.8923,59.9092,46645.0
2020-01-27 13:15:00,70.83,70.89,70.82,70.88,20554.0,59.9177,59.9684,59.9092,59.9599,20554.0
2020-01-27 13:20:00,70.88,70.93,70.85,70.86,28861.0,59.9599,60.0022,59.9346,59.943,28861.0
2020-01-27 13:25:00,70.87,70.9,70.83,70.87,43860.0,59.9515,59.9769,59.9177,59.9515,43860.0
2020-01-27 13:30:00,70.86,70.95,70.85,70.94,25517.0,59.943,60.0192,59.9346,60.0107,25517.0
2020-01-27 13:35:00,70.93,70.96,70.89,70.92,19394.0,60.0022,60.0276,59.9684,59.9938,19394.0
2020-01-27 13:40:00,70.92,70.92,70.84,70.84,21558.0,59.9938,59.9938,59.9261,59.9261,21558.0
2020-01-27 13:45:00,70.83,70.87,70.8,70.85,30841.0,59.9177,59.9515,59.8923,59.9346,30841.0
2020-01-27 13:50:00,70.85,70.86,70.7,70.72,25237.0,59.9346,59.943,59.8077,59.8246,25237.0
2020-01-27 13:55:00,70.72,70.76,70.68,70.7,20159.0,59.8246,59.8584,59.7908,59.8077,20159.0
2020-01-27 14:00:00,70.71,70.74,70.63,70.72,67662.0,59.8161,59.8415,59.7485,59.8246,67662.0
2020-01-27 14:05:00,70.71,70.74,70.69,70.69,26923.0,59.8161,59.8415,59.7992,59.7992,26923.0
2020-01-27 14:10:00,70.69,70.84,70.69,70.82,46887.0,59.7992,59.9261,59.7992,59.9092,46887.0
2020-01-27 14:15:00,70.83,70.89,70.82,70.86,26988.0,59.9177,59.9684,59.9092,59.943,26988.0
2020-01-27 14:20:00,70.86,70.87,70.79,70.84,59778.0,59.943,59.9515,59.8838,59.9261,59778.0
2020-01-27 14:25:00,70.83,70.89,70.83,70.88,33013.0,59.9177,59.9684,59.9177,59.9599,33013.0
2020-01-27 14:30:00,70.88,70.93,70.85,70.86,58319.0,59.9599,60.0022,59.9346,59.943,58319.0
2020-01-27 14:35:00,70.85,70.86,70.76,70.85,36992.0,59.9346,59.943,59.8584,59.9346,36992.0
2020-01-27 14:40:00,70.85,70.95,70.85,70.94,87780.0,59.9346,60.0192,59.9346,60.0107,87780.0
2020-01-27 14:45:00,70.94,70.96,70.9,70.93,78468.0,60.0107,60.0276,59.9769,60.0022,78468.0
2020-01-27 14:50:00,70.92,70.98,70.89,70.94,66092.0,59.9938,60.0445,59.9684,60.0107,66092.0
2020-01-27 14:55:00,70.93,71.02,70.9,71.01,52603.0,60.0022,60.0784,59.9769,60.0699,52603.0
2020-01-27 15:00:00,70.99,71.0,70.95,70.99,32937.0,60.053,60.0615,60.0192,60.053,32937.0
2020-01-27 15:05:00,70.98,71.1,70.96,71.03,39320.0,60.0445,60.1461,60.0276,60.0868,39320.0
2020-01-27 15:10:00,71.03,71.07,70.94,71.06,43827.0,60.0868,60.1207,60.0107,60.1122,43827.0
2020-01-27 15:15:00,71.06,71.2,71.06,71.19,52102.0,60.1122,60.2306,60.1122,60.2222,52102.0
2020-01-27 15:20:00,71.19,71.21,71.13,71.18,54392.0,60.2222,60.2391,60.1714,60.2137,54392.0
2020-01-27 15:25:00,71.18,71.19,71.06,71.06,66784.0,60.2137,60.2222,60.1122,60.1122,66784.0
2020-01-27 15:30:00,71.06,71.07,70.91,70.92,72755.0,60.1122,60.1207,59.9853,59.9938,72755.0
2020-01-27 15:35:00,70.92,70.96,70.88,70.96,60517.0,59.9938,60.0276,59.9599,60.0276,60517.0
2020-01-27 15:40:00,70.95,70.97,70.9,70.95,56723.0,60.0192,60.0361,59.9769,60.0192,56723.0
2020-01-27 15:45:00,70.95,71.01,70.9,70.91,77051.0,60.0192,60.0699,59.9769,59.9853,77051.0
2020-01-27 15:50:00,70.9,71.06,70.86,71.02,187306.0,59.9769,60.1122,59.943,60.0784,187306.0
2020-01-27 15:55:00,71.02,71.07,70.88,70.96,329075.0,60.0784,60.1207,59.9599,60.0276,329075.0
2020-01-28 09:30:00,71.25,71.31,71.12,71.26,150686.0,60.2729,60.3237,60.163,60.2814,150686.0
2020-01-28 09:35:00,71.25,71.4,71.23,71.34,117562.0,60.2729,60.3998,60.256,60.3491,117562.0
2020-01-28 09:40:00,71.34,71.43,71.28,71.28,66497.0,60.3491,60.4252,60.2983,60.2983,66497.0
2020-01-28 09:45:00,71.3,71.41,71.29,71.37,46438.0,60.3152,60.4083,60.3068,60.3745,46438.0
2020-01-28 09:50:00,71.38,71.52,71.36,71.45,60567.0,60.3829,60.5013,60.366,60.4421,60567.0
2020-01-28 09:55:00,71.44,71.49,71.36,71.36,49197.0,60.4337,60.476,60.366,60.366,49197.0
2020-01-28 10:00:00,71.36,71.47,71.25,71.3,60774.0,60.366,60.4591,60.2729,60.3152,60774.0
2020-01-28 10:05:00,71.31,71.54,71.3,71.53,54218.0,60.3237,60.5183,60.3152,60.5098,54218.0
2020-01-28 10:10:00,71.53,71.66,71.49,71.65,40422.0,60.5098,60.6198,60.476,60.6113,40422.0
2020-01-28 10:15:00,71.64,71.66,71.56,71.64,50102.0,60.6029,60.6198,60.5352,60.6029,50102.0
2020-01-28 10:20:00,71.66,71.77,71.62,71.77,48856.0,60.6198,60.7128,60.5859,60.7128,48856.0
2020-01-28 10:25:00,71.78,71.9,71.78,71.89,53905.0,60.7213,60.8228,60.7213,60.8143,53905.0
2020-01-28 10:30:00,71.88,71.94,71.8,71.92,46428.0,60.8059,60.8566,60.7382,60.8397,46428.0
2020-01-28 10:35:00,71.92,71.99,71.86,71.98,53799.0,60.8397,60.8989,60.789,60.8905,53799.0
2020-01-28 10:40:00,71.99,72.04,71.85,71.87,95966.0,60.8989,60.9412,60.7805,60.7974,95966.0
2020-01-28 10:45:00,71.88,71.9,71.71,71.73,31187.0,60.8059,60.8228,60.6621,60.679,31187.0
2020-01-28 10:50:00,71.71,71.72,71.51,71.57,92364.0,60.6621,60.6705,60.4929,60.5436,92364.0
2020-01-28 10:55:00,71.57,71.7,71.52,71.67,69138.0,60.5436,60.6536,60.5013,60.6282,69138.0
2020-01-28 11:00:00,71.67,71.68,71.52,71.54,31505.0,60.6282,60.6367,60.5013,60.5183,31505.0
2020-01-28 11:05:00,71.55,71.71,71.55,71.71,27667.0,60.5267,60.6621,60.5267,60.6621,27667.0
2020-01-28 11:10:00,71.7,71.81,71.69,71.78,30198.0,60.6536,60.7467,60.6452,60.7213,30198.0
2020-01-28 11:15:00,71.78,71.79,71.71,71.71,42705.0,60.7213,60.7298,60.6621,60.6621,42705.0
2020-01-28 11:20:00,71.71,71.75,71.68,71.75,21653.0,60.6621,60.6959,60.6367,60.6959,21653.0
2020-01-28 11:25:00,71.75,71.79,71.69,71.69,20191.0,60.6959,60.7298,60.6452,60.6452,20191.0
2020-01-28 11:30:00,71.68,71.73,71.66,71.69,14306.0,60.6367,60.679,60.6198,60.6452,14306.0
2020-01-28 11:35:00,71.69,71.85,71.69,71.83,22917.0,60.6452,60.7805,60.6452,60.7636,22917.0
2020-01-28 11:40:00,71.83,71.92,71.83,71.9,44066.0,60.7636,60.8397,60.7636,60.8228,44066.0
2020-01-28 11:45:00,71.9,71.9,71.75,71.81,18564.0,60.8228,60.8228,60.6959,60.7467,18564.0
2020-01-28 11:50:00,71.81,71.95,71.8,71.95,55217.0,60.7467,60.8651,60.7382,60.8651,55217.0
2020-01-28 11:55:00,71.96,72.05,71.95,72.02,51063.0,60.8736,60.9497,60.8651,60.9243,51063.0
2020-01-28 12:00:00,72.03,72.09,71.99,72.02,61590.0,60.9328,60.9835,60.8989,60.9243,61590.0
2020-01-28 12:05:00,72.04,72.11,71.98,72.11,47633.0,60.9412,61.0005,60.8905,61.0005,47633.0
2020-01-28 12:10:00,72.12,72.14,72.04,72.04,22409.0,61.0089,61.0258,60.9412,60.9412,22409.0
2020-01-28 12:15:00,72.04,72.07,72.0,72.05,19124.0,60.9412,60.9666,60.9074,60.9497,19124.0
2020-01-28 12:20:00,72.06,72.11,72.04,72.1,29418.0,60.9582,61.0005,60.9412,60.992,29418.0
2020-01-28 12:25:00,72.09,72.1,72.0,72.03,22614.0,60.9835,60.992,60.9074,60.9328,22614.0
2020-01-28 12:30:00,72.02,72.02,71.96,71.97,27049.0,60.9243,60.9243,60.8736,60.882,27049.0
2020-01-28 12:35:00,71.98,71.99,71.87,71.89,26915.0,60.8905,60.8989,60.7974,60.8143,26915.0
2020-01-28 12:40:00,71.9,71.95,71.85,71.95,21617.0,60.8228,60.8651,60.7805,60.8651,21617.0
2020-01-28 12:45:00,71.94,72.03,71.93,72.01,32667.0,60.8566,60.9328,60.8482,60.9159,32667.0
2020-01-28 12:50:00,72.01,72.03,71.96,71.98,19535.0,60.9159,60.9328,60.8736,60.8905,19535.0
2020-01-28 12:55:00,71.99,72.05,71.99,72.01,15860.0,60.8989,60.9497,60.8989,60.9159,15860.0
2020-01-28 13:00:00,72.02,72.02,71.9,71.91,20112.0,60.9243,60.9243,60.8228,60.8313,20112.0
2020-01-28 13:05:00,71.91,71.93,71.89,71.89,18246.0,60.8313,60.8482,60.8143,60.8143,18246.0
2020-01-28 13:10:00,71.89,71.91,71.87,71.9,7192.0,60.8143,60.8313,60.7974,60.8228,7192.0
2020-01-28 13:15:00,71.91,71.93,71.87,71.89,12691.0,60.8313,60.8482,60.7974,60.8143,12691.0
2020-01-28 13:20:00,71.88,71.9,71.83,71.89,12968.0,60.8059,60.8228,60.7636,60.8143,12968.0
2020-01-28 13:25:00,71.89,71.9,71.85,71.86,10614.0,60.8143,60.8228,60.7805,60.789,10614.0
2020-01-28 13:30:00,71.86,71.86,71.79,71.8,19240.0,60.789,60.789,60.7298,60.7382,19240.0
2020-01-28 13:35:00,71.81,71.83,71.79,71.83,24911.0,60.7467,60.7636,60.7298,60.7636,24911.0
2020-01-28 13:40:00,71.83,71.86,71.82,71.85,8571.0,60.7636,60.789,60.7551,60.7805,8571.0
2020-01-28 13:45:00,71.86,71.87,71.84,71.86,10784.0,60.789,60.7974,60.772,60.789,10784.0
2020-01-28 13:50:00,71.86,71.88,71.83,71.87,15119.0,60.789,60.8059,60.7636,60.7974,15119.0
2020-01-28 13:55:00,71.87,71.95,71.87,71.94,23203.0,60.7974,60.8651,60.7974,60.8566,23203.0
2020-01-28 14:00:00,71.94,72.02,71.94,72.01,30589.0,60.8566,60.9243,60.8566,60.9159,30589.0
2020-01-28 14:05:00,72.01,72.01,71.95,71.96,14736.0,60.9159,60.9159,60.8651,60.8736,14736.0
2020-01-28 14:10:00,71.96,72.11,71.96,72.1,31260.0,60.8736,61.0005,60.8736,60.992,31260.0
2020-01-28 14:15:00,72.1,72.11,72.0,72.04,48723.0,60.992,61.0005,60.9074,60.9412,48723.0
2020-01-28 14:20:00,72.03,72.04,71.96,72.0,51269.0,60.9328,60.9412,60.8736,60.9074,51269.0
2020-01-28 14:25:00,71.99,72.0,71.92,71.94,17467.0,60.8989,60.9074,60.8397,60.8566,17467.0
2020-01-28 14:30:00,71.94,71.96,71.91,71.96,15990.0,60.8566,60.8736,60.8313,60.8736,15990.0
2020-01-28 14:35:00,71.97,72.04,71.96,72.01,21681.0,60.882,60.9412,60.8736,60.9159,21681.0
2020-01-28 14:40:00,72.01,72.11,72.01,72.08,21385.0,60.9159,61.0005,60.9159,60.9751,21385.0
2020-01-28 14:45:00,72.09,72.09,72.03,72.04,29477.0,60.9835,60.9835,60.9328,60.9412,29477.0
2020-01-28 14:50:00,72.03,72.04,71.93,71.95,30657.0,60.9328,60.9412,60.8482,60.8651,30657.0
2020-01-28 14:55:00,71.94,71.96,71.83,71.83,32377.0,60.8566,60.8736,60.7636,60.7636,32377.0
2020-01-28 15:00:00,71.84,71.87,71.77,71.77,39549.0,60.772,60.7974,60.7128,60.7128,39549.0
2020-01-28 15:05:00,71.76,71.85,71.75,71.85,52340.0,60.7044,60.7805,60.6959,60.7805,52340.0
2020-01-28 15:10:00,71.85,71.9,71.83,71.89,28332.0,60.7805,60.8228,60.7636,60.8143,28332.0
2020-01-28 15:15:00,71.89,71.91,71.82,71.86,16018.0,60.8143,60.8313,60.7551,60.789,16018.0
2020-01-28 15:20:00,71.86,71.97,71.85,71.96,23303.0,60.789,60.882,60.7805,60.8736,23303.0
2020-01-28 15:25:00,71.95,71.97,71.91,71.96,16999.0,60.8651,60.882,60.8313,60.8736,16999.0
2020-01-28 15:30:00,71.95,71.96,71.89,71.94,31232.0,60.8651,60.8736,60.8143,60.8566,31232.0
2020-01-28 15:35:00,71.95,71.96,71.8,71.81,40119.0,60.8651,60.8736,60.7382,60.7467,40119.0
2020-01-28 15:40:00,71.81,71.9,71.78,71.9,66460.0,60.7467,60.8228,60.7213,60.8228,66460.0
2020-01-28 15:45:00,71.91,71.93,71.84,71.9,41090.0,60.8313,60.8482,60.772,60.8228,41090.0
2020-01-28 15:50:00,71.89,71.94,71.83,71.87,77128.0,60.8143,60.8566,60.7636,60.7974,77128.0
2020-01-28 15:55:00,71.87,71.93,71.77,71.8,206341.0,60.7974,60.8482,60.7128,60.7382,206341.0
2020-01-29 09:30:00,72.11,72.11,71.41,71.46,199868.0,61.0005,61.0005,60.4083,60.4506,199868.0
2020-01-29 09:35:00,71.47,71.5,71.05,71.11,155405.0,60.4591,60.4844,60.1038,60.1545,155405.0
2020-01-29 09:40:00,71.1,71.21,70.95,71.03,108406.0,60.1461,60.2391,60.0192,60.0868,108406.0
2020-01-29 09:45:00,71.04,71.11,70.99,71.03,55021.0,60.0953,60.1545,60.053,60.0868,55021.0
2020-01-29 09:50:00,71.02,71.14,70.91,70.92,89201.0,60.0784,60.1799,59.9853,59.9938,89201.0
2020-01-29 09:55:00,70.93,70.96,70.69,70.71,86095.0,60.0022,60.0276,59.7992,59.8161,86095.0
2020-01-29 10:00:00,70.71,70.81,70.6,70.67,98356.0,59.8161,59.9007,59.7231,59.7823,98356.0
2020-01-29 10:05:00,70.66,70.67,70.45,70.61,96427.0,59.7738,59.7823,59.5962,59.7315,96427.0
2020-01-29 10:10:00,70.59,70.79,70.51,70.78,73417.0,59.7146,59.8838,59.647,59.8754,73417.0
2020-01-29 10:15:00,70.79,70.85,70.66,70.66,86396.0,59.8838,59.9346,59.7738,59.7738,86396.0
2020-01-29 10:20:00,70.67,70.88,70.6,70.87,131699.0,59.7823,59.9599,59.7231,59.9515,131699.0
2020-01-29 10:25:00,70.88,70.94,70.83,70.89,80065.0,59.9599,60.0107,59.9177,59.9684,80065.0
2020-01-29 10:30:00,70.9,70.92,70.79,70.81,75752.0,59.9769,59.9938,59.8838,59.9007,75752.0
2020-01-29 10:35:00,70.82,70.83,70.6,70.7,68425.0,59.9092,59.9177,59.7231,59.8077,68425.0
2020-01-29 10:40:00,70.7,70.73,70.57,70.6,79482.0,59.8077,59.8331,59.6977,59.7231,79482.0
2020-01-29 10:45:00,70.59,70.8,70.58,70.78,52695.0,59.7146,59.8923,59.7062,59.8754,52695.0
2020-01-29 10:50:00,70.78,71.05,70.77,70.97,93979.0,59.8754,60.1038,59.8669,60.0361,93979.0
2020-01-29 10:55:00,70.97,70.98,70.78,70.86,40685.0,60.0361,60.0445,59.8754,59.943,40685.0
2020-01-29 11:00:00,70.84,70.9,70.84,70.9,55801.0,59.9261,59.9769,59.9261,59.9769,55801.0
2020-01-29 11:05:00,70.9,71.0,70.85,70.92,78094.0,59.9769,60.0615,59.9346,59.9938,78094.0
2020-01-29 11:10:00,70.95,70.98,70.87,70.87,26241.0,60.0192,60.0445,59.9515,59.9515,26241.0
2020-01-29 11:15:00,70.88,70.92,70.81,70.82,41302.0,59.9599,59.9938,59.9007,59.9092,41302.0
2020-01-29 11:20:00,70.81,70.89,70.76,70.88,92282.0,59.9007,59.9684,59.8584,59.9599,92282.0
2020-01-29 11:25:00,70.89,71.05,70.86,71.0,78244.0,59.9684,60.1038,59.943,60.0615,78244.0
2020-01-29 11:30:00,70.99,71.01,70.94,70.95,56872.0,60.053,60.0699,60.0107,60.0192,56872.0
2020-01-29 11:35:00,70.94,71.0,70.94,71.0,59893.0,60.0107,60.0615,60.0107,60.0615,59893.0
2020-01-29 11:40:00,71.0,71.0,70.93,70.97,57665.0,60.0615,60.0615,60.0022,60.0361,57665.0
2020-01-29 11:45:00,70.97,70.98,70.96,70.97,57985.0,60.0361,60.0445,60.0276,60.0361,57985.0
2020-01-29 11:50:00,70.96,70.98,70.93,70.97,49448.0,60.0276,60.0445,60.0022,60.0361,49448.0
2020-01-29 11:55:00,70.97,70.98,70.9,70.95,39196.0,60.0361,60.0445,59.9769,60.0192,39196.0
2020-01-29 12:00:00,70.96,71.1,70.94,71.05,77113.0,60.0276,60.1461,60.0107,60.1038,77113.0
2020-01-29 12:05:00,71.05,71.11,71.03,71.09,32522.0,60.1038,60.1545,60.0868,60.1376,32522.0
2020-01-29 12:10:00,71.09,71.12,70.99,71.0,52198.0,60.1376,60.163,60.053,60.0615,52198.0
2020-01-29 12:15:00,71.0,71.0,70.97,70.98,24049.0,60.0615,60.0615,60.0361,60.0445,24049.0
2020-01-29 12:20:00,70.98,71.0,70.96,71.0,49151.0,60.0445,60.0615,60.0276,60.0615,49151.0
2020-01-29 12:25:00,71.0,71.0,70.95,70.96,35304.0,60.0615,60.0615,60.0192,60.0276,35304.0
2020-01-29 12:30:00,70.97,71.0,70.95,70.98,21270.0,60.0361,60.0615,60.0192,60.0445,21270.0
2020-01-29 12:35:00,70.98,71.0,70.95,70.98,26150.0,60.0445,60.0615,60.0192,60.0445,26150.0
2020-01-29 12:40:00,70.98,70.99,70.95,70.97,23468.0,60.0445,60.053,60.0192,60.0361,23468.0
2020-01-29 12:45:00,70.97,71.0,70.96,70.99,32321.0,60.0361,60.0615,60.0276,60.053,32321.0
2020-01-29 12:50:00,70.98,71.0,70.97,71.0,17985.0,60.0445,60.0615,60.0361,60.0615,17985.0
2020-01-29 12:55:00,70.99,71.15,70.97,71.14,53616.0,60.053,60.1884,60.0361,60.1799,53616.0
2020-01-29 13:00:00,71.15,71.23,71.15,71.18,34121.0,60.1884,60.256,60.1884,60.2137,34121.0
2020-01-29 13:05:00,71.19,71.23,71.16,71.22,20489.0,60.2222,60.256,60.1968,60.2476,20489.0
2020-01-29 13:10:00,71.22,71.26,71.18,71.2,42455.0,60.2476,60.2814,60.2137,60.2306,42455.0
2020-01-29 13:15:00,71.19,71.3,71.18,71.28,20462.0,60.2222,60.3152,60.2137,60.2983,20462.0
2020-01-29 13:20:00,71.28,71.29,71.23,71.26,41271.0,60.2983,60.3068,60.256,60.2814,41271.0
2020-01-29 13:25:00,71.26,71.35,71.24,71.31,25829.0,60.2814,60.3575,60.2645,60.3237,25829.0
2020-01-29 13:30:00,71.31,71.4,71.3,71.34,37532.0,60.3237,60.3998,60.3152,60.3491,37532.0
2020-01-29 13:35:00,71.34,71.36,71.3,71.31,29419.0,60.3491,60.366,60.3152,60.3237,29419.0
2020-01-29 13:40:00,71.32,71.32,71.25,71.28,14396.0,60.3322,60.3322,60.2729,60.2983,14396.0
2020-01-29 13:45:00,71.28,71.31,71.27,71.29,20282.0,60.2983,60.3237,60.2899,60.3068,20282.0
2020-01-29 13:50:00,71.29,71.29,71.27,71.28,25264.0,60.3068,60.3068,60.2899,60.2983,25264.0
2020-01-29 13:55:00,71.28,71.31,71.27,71.3,27485.0,60.2983,60.3237,60.2899,60.3152,27485.0
2020-01-29 14:00:00,71.3,71.41,71.25,71.4,63217.0,60.3152,60.4083,60.2729,60.3998,63217.0
2020-01-29 14:05:00,71.39,71.39,71.2,71.2,50807.0,60.3914,60.3914,60.2306,60.2306,50807.0
2020-01-29 14:10:00,71.2,71.22,71.17,71.22,29254.0,60.2306,60.2476,60.2053,60.2476,29254.0
2020-01-29 14:15:00,71.22,71.26,71.21,71.22,25273.0,60.2476,60.2814,60.2391,60.2476,25273.0
2020-01-29 14:20:00,71.22,71.23,71.09,71.1,25716.0,60.2476,60.256,60.1376,60.1461,25716.0
2020-01-29 14:25:00,71.09,71.13,71.03,71.13,31488.0,60.1376,60.1714,60.0868,60.1714,31488.0
2020-01-29 14:30:00,71.13,71.14,71.07,71.08,32040.0,60.1714,60.1799,60.1207,60.1291,32040.0
2020-01-29 14:35:00,71.08,71.11,71.04,71.07,21709.0,60.1291,60.1545,60.0953,60.1207,21709.0
2020-01-29 14:40:00,71.07,71.07,71.0,71.03,47545.0,60.1207,60.1207,60.0615,60.0868,47545.0
2020-01-29 14:45:00,71.03,71.1,71.01,71.09,53926.0,60.0868,60.1461,60.0699,60.1376,53926.0
2020-01-29 14:50:00,71.09,71.1,71.0,71.01,22630.0,60.1376,60.1461,60.0615,60.0699,22630.0
2020-01-29 14:55:00,71.01,71.03,70.97,71.0,28807.0,60.0699,60.0868,60.0361,60.0615,28807.0
2020-01-29 15:00:00,71.0,71.02,70.85,70.89,39151.0,60.0615,60.0784,59.9346,59.9684,39151.0
2020-01-29 15:05:00,70.89,70.97,70.88,70.93,27557.0,59.9684,60.0361,59.9599,60.0022,27557.0
2020-01-29 15:10:00,70.93,70.97,70.8,70.83,54951.0,60.0022,60.0361,59.8923,59.9177,54951.0
2020-01-29 15:15:00,70.83,70.87,70.79,70.84,38732.0,59.9177,59.9515,59.8838,59.9261,38732.0
2020-01-29 15:20:00,70.84,70.84,70.68,70.75,44279.0,59.9261,59.9261,59.7908,59.85,44279.0
2020-01-29 15:25:00,70.76,70.93,70.75,70.87,60506.0,59.8584,60.0022,59.85,59.9515,60506.0
2020-01-29 15:30:00,70.88,70.93,70.82,70.89,54737.0,59.9599,60.0022,59.9092,59.9684,54737.0
2020-01-29 15:35:00,70.89,70.91,70.8,70.83,48216.0,59.9684,59.9853,59.8923,59.9177,48216.0
2020-01-29 15:40:00,70.82,70.82,70.7,70.73,90274.0,59.9092,59.9092,59.8077,59.8331,90274.0
2020-01-29 15:45:00,70.73,70.76,70.68,70.69,82187.0,59.8331,59.8584,59.7908,59.7992,82187.0
2020-01-29 15:50:00,70.69,70.71,70.62,70.65,111007.0,59.7992,59.8161,59.74,59.7654,111007.0
2020-01-29 15:55:00,70.66,70.71,70.53,70.55,476844.0,59.7738,59.8161,59.6639,59.6808,476844.0
2020-01-30 09:30:00,70.09,70.2,69.68,69.76,299744.0,59.2917,59.3847,58.9448,59.0125,299744.0
2020-01-30 09:35:00,69.72,69.96,69.61,69.82,219148.0,58.9787,59.1817,58.8856,59.0633,219148.0
2020-01-30 09:40:00,69.83,70.09,69.83,70.0,107269.0,59.0717,59.2917,59.0717,59.2155,107269.0
2020-01-30 09:45:00,70.0,70.19,69.93,69.97,134902.0,59.2155,59.3763,59.1563,59.1901,134902.0
2020-01-30 09:50:00,69.98,70.0,69.65,69.71,76548.0,59.1986,59.2155,58.9194,58.9702,76548.0
2020-01-30 09:55:00,69.7,69.76,69.6,69.66,113660.0,58.9617,59.0125,58.8772,58.9279,113660.0
2020-01-30 10:00:00,69.68,70.01,69.67,69.86,86025.0,58.9448,59.224,58.9364,59.0971,86025.0
2020-01-30 10:05:00,69.87,70.18,69.85,70.17,120639.0,59.1056,59.3678,59.0886,59.3593,120639.0
2020-01-30 10:10:00,70.17,70.21,69.98,70.01,48541.0,59.3593,59.3932,59.1986,59.224,48541.0
2020-01-30 10:15:00,70.0,70.07,69.76,69.79,58116.0,59.2155,59.2747,59.0125,59.0379,58116.0
2020-01-30 10:20:00,69.79,69.92,69.7,69.88,46400.0,59.0379,59.1479,58.9617,59.114,46400.0
2020-01-30 10:25:00,69.89,69.91,69.85,69.87,26552.0,59.1225,59.1394,59.0886,59.1056,26552.0
2020-01-30 10:30:00,69.9,69.95,69.84,69.88,55917.0,59.1309,59.1732,59.0802,59.114,55917.0
2020-01-30 10:35:00,69.88,69.89,69.75,69.76,43825.0,59.114,59.1225,59.004,59.0125,43825.0
2020-01-30 10:40:00,69.75,69.77,69.67,69.71,61708.0,59.004,59.021,58.9364,58.9702,61708.0
2020-01-30 10:45:00,69.7,69.82,69.69,69.81,61841.0,58.9617,59.0633,58.9533,59.0548,61841.0
2020-01-30 10:50:00,69.81,69.82,69.43,69.44,157723.0,59.0548,59.0633,58.7333,58.7418,157723.0
2020-01-30 10:55:00,69.43,69.62,69.38,69.43,70236.0,58.7333,58.8941,58.691,58.7333,70236.0
2020-01-30 11:00:00,69.44,69.59,69.43,69.5,56417.0,58.7418,58.8687,58.7333,58.7926,56417.0
2020-01-30 11:05:00,69.48,69.54,69.38,69.39,50932.0,58.7756,58.8264,58.691,58.6995,50932.0
2020-01-30 11:10:00,69.4,69.51,69.38,69.48,57265.0,58.708,58.801,58.691,58.7756,57265.0
2020-01-30 11:15:00,69.49,69.55,69.38,69.46,54935.0,58.7841,58.8349,58.691,58.7587,54935.0
2020-01-30 11:20:00,69.47,69.48,69.37,69.4,63113.0,58.7672,58.7756,58.6826,58.708,63113.0
2020-01-30 11:25:00,69.4,69.41,69.24,69.28,134484.0,58.708,58.7164,58.5726,58.6065,134484.0
2020-01-30 11:30:00,69.29,69.36,69.22,69.23,120136.0,58.6149,58.6741,58.5557,58.5642,120136.0
2020-01-30 11:35:00,69.23,69.29,69.1,69.2,108517.0,58.5642,58.6149,58.4542,58.5388,108517.0
2020-01-30 11:40:00,69.24,69.36,69.2,69.27,56316.0,58.5726,58.6741,58.5388,58.598,56316.0
2020-01-30 11:45:00,69.27,69.36,69.21,69.36,43808.0,58.598,58.6741,58.5472,58.6741,43808.0
2020-01-30 11:50:00,69.37,69.47,69.34,69.4,35958.0,58.6826,58.7672,58.6572,58.708,35958.0
2020-01-30 11:55:00,69.39,69.4,69.33,69.36,34319.0,58.6995,58.708,58.6487,58.6741,34319.0
2020-01-30 12:00:00,69.36,69.44,69.34,69.43,29970.0,58.6741,58.7418,58.6572,58.7333,29970.0
2020-01-30 12:05:00,69.43,69.44,69.27,69.28,52319.0,58.7333,58.7418,58.598,58.6065,52319.0
2020-01-30 12:10:00,69.27,69.28,69.14,69.14,52886.0,58.598,58.6065,58.488,58.488,52886.0
2020-01-30 12:15:00,69.15,69.15,69.06,69.12,49864.0,58.4965,58.4965,58.4203,58.4711,49864.0
2020-01-30 12:20:00,69.11,69.18,69.08,69.14,70638.0,58.4626,58.5219,58.4373,58.488,70638.0
2020-01-30 12:25:00,69.14,69.15,69.07,69.1,116197.0,58.488,58.4965,58.4288,58.4542,116197.0
2020-01-30 12:30:00,69.11,69.12,68.94,68.99,101404.0,58.4626,58.4711,58.3188,58.3611,101404.0
2020-01-30 12:35:00,68.99,69.0,68.71,68.81,120000.0,58.3611,58.3696,58.1243,58.2089,120000.0
2020-01-30 12:40:00,68.81,68.85,68.76,68.77,130598.0,58.2089,58.2427,58.1666,58.175,130598.0
2020-01-30 12:45:00,68.79,68.81,68.62,68.66,68210.0,58.1919,58.2089,58.0481,58.082,68210.0
2020-01-30 12:50:00,68.67,68.82,68.64,68.73,76200.0,58.0904,58.2173,58.0651,58.1412,76200.0
2020-01-30 12:55:00,68.73,68.88,68.69,68.84,76910.0,58.1412,58.2681,58.1073,58.2342,76910.0
2020-01-30 13:00:00,68.83,68.85,68.74,68.82,29328.0,58.2258,58.2427,58.1496,58.2173,29328.0
2020-01-30 13:05:00,68.81,68.84,68.75,68.75,20076.0,58.2089,58.2342,58.1581,58.1581,20076.0
2020-01-30 13:10:00,68.77,68.91,68.75,68.81,40558.0,58.175,58.2935,58.1581,58.2089,40558.0
2020-01-30 13:15:00,68.8,68.88,68.72,68.75,47742.0,58.2004,58.2681,58.1327,58.1581,47742.0
2020-01-30 13:20:00,68.75,68.76,68.63,68.69,94524.0,58.1581,58.1666,58.0566,58.1073,94524.0
2020-01-30 13:25:00,68.68,68.72,68.61,68.65,61165.0,58.0989,58.1327,58.0397,58.0735,61165.0
2020-01-30 13:30:00,68.66,68.73,68.6,68.64,219504.0,58.082,58.1412,58.0312,58.0651,219504.0
2020-01-30 13:35:00,68.65,68.68,68.52,68.52,126410.0,58.0735,58.0989,57.9635,57.9635,126410.0
2020-01-30 13:40:00,68.53,68.57,68.42,68.46,137012.0,57.972,58.0058,57.8789,57.9128,137012.0
2020-01-30 13:45:00,68.46,68.6,68.38,68.59,99976.0,57.9128,58.0312,57.8451,58.0228,99976.0
2020-01-30 13:50:00,68.59,68.69,68.57,68.69,39537.0,58.0228,58.1073,58.0058,58.1073,39537.0
2020-01-30 13:55:00,68.67,68.73,68.61,68.71,31441.0,58.0904,58.1412,58.0397,58.1243,31441.0
2020-01-30 14:00:00,68.72,68.77,68.68,68.71,46861.0,58.1327,58.175,58.0989,58.1243,46861.0
2020-01-30 14:05:00,68.7,68.81,68.68,68.81,63246.0,58.1158,58.2089,58.0989,58.2089,63246.0
2020-01-30 14:10:00,68.8,68.82,68.72,68.74,36019.0,58.2004,58.2173,58.1327,58.1496,36019.0
2020-01-30 14:15:00,68.74,68.75,68.65,68.66,50285.0,58.1496,58.1581,58.0735,58.082,50285.0
2020-01-30 14:20:00,68.67,68.72,68.64,68.67,28322.0,58.0904,58.1327,58.0651,58.0904,28322.0
2020-01-30 14:25:00,68.68,68.78,68.68,68.76,27718.0,58.0989,58.1835,58.0989,58.1666,27718.0
2020-01-30 14:30:00,68.75,68.76,68.69,68.7,30743.0,58.1581,58.1666,58.1073,58.1158,30743.0
2020-01-30 14:35:00,68.7,68.76,68.69,68.73,32528.0,58.1158,58.1666,58.1073,58.1412,32528.0
2020-01-30 14:40:00,68.73,69.01,68.71,68.75,73416.0,58.1412,58.378,58.1243,58.1581,73416.0
2020-01-30 14:45:00,68.76,68.95,68.72,68.92,47257.0,58.1666,58.3273,58.1327,58.3019,47257.0
2020-01-30 14:50:00,68.94,68.98,68.74,68.85,41245.0,58.3188,58.3527,58.1496,58.2427,41245.0
2020-01-30 14:55:00,68.86,69.02,68.85,68.96,44928.0,58.2512,58.3865,58.2427,58.3358,44928.0
2020-01-30 15:00:00,68.97,69.19,68.94,69.17,66582.0,58.3442,58.5303,58.3188,58.5134,66582.0
2020-01-30 15:05:00,69.16,69.19,69.06,69.08,46746.0,58.5049,58.5303,58.4203,58.4373,46746.0
2020-01-30 15:10:00,69.08,69.21,69.07,69.16,60211.0,58.4373,58.5472,58.4288,58.5049,60211.0
2020-01-30 15:15:00,69.17,69.27,69.13,69.23,54880.0,58.5134,58.598,58.4796,58.5642,54880.0
2020-01-30 15:20:00,69.23,69.35,69.19,69.31,85333.0,58.5642,58.6657,58.5303,58.6318,85333.0
2020-01-30 15:25:00,69.31,69.37,69.23,69.36,92447.0,58.6318,58.6826,58.5642,58.6741,92447.0
2020-01-30 15:30:00,69.36,69.46,69.31,69.42,65718.0,58.6741,58.7587,58.6318,58.7249,65718.0
2020-01-30 15:35:00,69.42,69.45,69.36,69.45,108330.0,58.7249,58.7503,58.6741,58.7503,108330.0
2020-01-30 15:40:00,69.44,69.48,69.39,69.39,133321.0,58.7418,58.7756,58.6995,58.6995,133321.0
2020-01-30 15:45:00,69.4,69.59,69.37,69.54,103765.0,58.708,58.8687,58.6826,58.8264,103765.0
2020-01-30 15:50:00,69.54,69.66,69.52,69.62,206069.0,58.8264,58.9279,58.8095,58.8941,206069.0
2020-01-30 15:55:00,69.62,69.72,69.58,69.71,473467.0,58.8941,58.9787,58.8602,58.9702,473467.0
2020-01-31 09:30:00,69.35,69.35,68.97,69.07,183548.0,58.6657,58.6657,58.3442,58.4288,183548.0
2020-01-31 09:35:00,69.08,69.08,68.84,69.01,57124.0,58.4373,58.4373,58.2342,58.378,57124.0
2020-01-31 09:40:00,69.0,69.08,68.81,68.97,70298.0,58.3696,58.4373,58.2089,58.3442,70298.0
2020-01-31 09:45:00,68.97,69.02,68.78,68.94,46643.0,58.3442,58.3865,58.1835,58.3188,46643.0
2020-01-31 09:50:00,68.92,68.93,68.71,68.83,52387.0,58.3019,58.3104,58.1243,58.2258,52387.0
2020-01-31 09:55:00,68.82,68.94,68.8,68.89,37073.0,58.2173,58.3188,58.2004,58.2765,37073.0
2020-01-31 10:00:00,68.88,68.94,68.59,68.63,36341.0,58.2681,58.3188,58.0228,58.0566,36341.0
2020-01-31 10:05:00,68.64,68.71,68.56,68.62,50283.0,58.0651,58.1243,57.9974,58.0481,50283.0
2020-01-31 10:10:00,68.62,68.77,68.56,68.6,51026.0,58.0481,58.175,57.9974,58.0312,51026.0
2020-01-31 10:15:00,68.58,68.66,68.48,68.66,74373.0,58.0143,58.082,57.9297,58.082,74373.0
2020-01-31 10:20:00,68.66,68.78,68.65,68.69,35833.0,58.082,58.1835,58.0735,58.1073,35833.0
2020-01-31 10:25:00,68.71,68.73,68.49,68.53,46176.0,58.1243,58.1412,57.9382,57.972,46176.0
2020-01-31 10:30:00,68.53,68.6,68.49,68.56,43311.0,57.972,58.0312,57.9382,57.9974,43311.0
2020-01-31 10:35:00,68.56,68.58,68.51,68.52,48772.0,57.9974,58.0143,57.9551,57.9635,48772.0
2020-01-31 10:40:00,68.5,68.55,68.39,68.39,60019.0,57.9466,57.9889,57.8536,57.8536,60019.0
2020-01-31 10:45:00,68.39,68.46,68.27,68.36,61834.0,57.8536,57.9128,57.7521,57.8282,61834.0
2020-01-31 10:50:00,68.35,68.36,68.23,68.29,88807.0,57.8197,57.8282,57.7182,57.769,88807.0
2020-01-31 10:55:00,68.29,68.33,68.08,68.16,94109.0,57.769,57.8028,57.5913,57.659,94109.0
2020-01-31 11:00:00,68.16,68.28,68.13,68.21,67300.0,57.659,57.7605,57.6336,57.7013,67300.0
2020-01-31 11:05:00,68.2,68.22,68.1,68.15,65755.0,57.6928,57.7098,57.6082,57.6505,65755.0
2020-01-31 11:10:00,68.15,68.29,68.07,68.1,72365.0,57.6505,57.769,57.5829,57.6082,72365.0
2020-01-31 11:15:00,68.1,68.15,67.93,68.12,130662.0,57.6082,57.6505,57.4644,57.6252,130662.0
2020-01-31 11:20:00,68.1,68.18,68.01,68.05,45434.0,57.6082,57.6759,57.5321,57.5659,45434.0
2020-01-31 11:25:00,68.05,68.07,67.97,67.99,87820.0,57.5659,57.5829,57.4983,57.5152,87820.0
2020-01-31 11:30:00,68.0,68.08,67.92,68.01,107765.0,57.5237,57.5913,57.456,57.5321,107765.0
2020-01-31 11:35:00,68.01,68.13,67.84,67.89,100674.0,57.5321,57.6336,57.3883,57.4306,100674.0
2020-01-31 11:40:00,67.89,68.04,67.87,68.02,76104.0,57.4306,57.5575,57.4137,57.5406,76104.0
2020-01-31 11:45:00,68.02,68.2,68.01,68.1,52475.0,57.5406,57.6928,57.5321,57.6082,52475.0
2020-01-31 11:50:00,68.11,68.12,68.01,68.06,68842.0,57.6167,57.6252,57.5321,57.5744,68842.0
2020-01-31 11:55:00,68.1,68.13,68.03,68.12,42844.0,57.6082,57.6336,57.549,57.6252,42844.0
2020-01-31 12:00:00,68.11,68.11,68.0,68.02,85948.0,57.6167,57.6167,57.5237,57.5406,85948.0
2020-01-31 12:05:00,68.01,68.09,67.92,68.05,86292.0,57.5321,57.5998,57.456,57.5659,86292.0
2020-01-31 12:10:00,68.05,68.05,67.87,67.9,64782.0,57.5659,57.5659,57.4137,57.4391,64782.0
2020-01-31 12:15:00,67.9,67.91,67.81,67.88,63193.0,57.4391,57.4475,57.3629,57.4221,63193.0
2020-01-31 12:20:00,67.88,67.92,67.76,67.8,44577.0,57.4221,57.456,57.3206,57.3545,44577.0
2020-01-31 12:25:00,67.79,67.87,67.76,67.83,63180.0,57.346,57.4137,57.3206,57.3798,63180.0
2020-01-31 12:30:00,67.83,67.83,67.68,67.69,67161.0,57.3798,57.3798,57.253,57.2614,67161.0
2020-01-31 12:35:00,67.7,67.7,67.41,67.45,170583.0,57.2699,57.2699,57.0246,57.0584,170583.0
2020-01-31 12:40:00,67.46,67.78,67.46,67.76,118780.0,57.0668,57.3375,57.0668,57.3206,118780.0
2020-01-31 12:45:00,67.77,67.77,67.59,67.61,55678.0,57.3291,57.3291,57.1768,57.1937,55678.0
2020-01-31 12:50:00,67.61,67.74,67.54,67.7,78879.0,57.1937,57.3037,57.1345,57.2699,78879.0
2020-01-31 12:55:00,67.7,67.87,67.67,67.8,80179.0,57.2699,57.4137,57.2445,57.3545,80179.0
2020-01-31 13:00:00,67.78,67.94,67.75,67.8,71830.0,57.3375,57.4729,57.3122,57.3545,71830.0
2020-01-31 13:05:00,67.79,67.88,67.65,67.66,55576.0,57.346,57.4221,57.2276,57.236,55576.0
2020-01-31 13:10:00,67.66,67.68,67.58,67.61,52184.0,57.236,57.253,57.1684,57.1937,52184.0
2020-01-31 13:15:00,67.61,67.75,67.6,67.65,60972.0,57.1937,57.3122,57.1853,57.2276,60972.0
2020-01-31 13:20:00,67.64,67.78,67.62,67.76,42827.0,57.2191,57.3375,57.2022,57.3206,42827.0
2020-01-31 13:25:00,67.75,67.78,67.63,67.67,37288.0,57.3122,57.3375,57.2107,57.2445,37288.0
2020-01-31 13:30:00,67.67,67.69,67.56,67.66,40914.0,57.2445,57.2614,57.1514,57.236,40914.0
2020-01-31 13:35:00,67.66,67.69,67.52,67.52,65495.0,57.236,57.2614,57.1176,57.1176,65495.0
2020-01-31 13:40:00,67.52,67.57,67.5,67.51,47833.0,57.1176,57.1599,57.1007,57.1091,47833.0
2020-01-31 13:45:00,67.51,67.64,67.51,67.6,50073.0,57.1091,57.2191,57.1091,57.1853,50073.0
2020-01-31 13:50:00,67.61,67.72,67.49,67.71,49428.0,57.1937,57.2868,57.0922,57.2783,49428.0
2020-01-31 13:55:00,67.71,67.78,67.71,67.72,49892.0,57.2783,57.3375,57.2783,57.2868,49892.0
2020-01-31 14:00:00,67.71,67.9,67.71,67.86,60319.0,57.2783,57.4391,57.2783,57.4052,60319.0
2020-01-31 14:05:00,67.86,67.86,67.74,67.8,44085.0,57.4052,57.4052,57.3037,57.3545,44085.0
2020-01-31 14:10:00,67.8,67.81,67.7,67.71,29094.0,57.3545,57.3629,57.2699,57.2783,29094.0
2020-01-31 14:15:00,67.71,67.75,67.66,67.69,49619.0,57.2783,57.3122,57.236,57.2614,49619.0
2020-01-31 14:20:00,67.69,67.7,67.59,67.63,68755.0,57.2614,57.2699,57.1768,57.2107,68755.0
2020-01-31 14:25:00,67.63,67.65,67.56,67.58,29095.0,57.2107,57.2276,57.1514,57.1684,29095.0
2020-01-31 14:30:00,67.58,67.74,67.56,67.67,78611.0,57.1684,57.3037,57.1514,57.2445,78611.0
2020-01-31 14:35:00,67.67,67.7,67.61,67.63,52515.0,57.2445,57.2699,57.1937,57.2107,52515.0
2020-01-31 14:40:00,67.63,67.65,67.57,67.58,38707.0,57.2107,57.2276,57.1599,57.1684,38707.0
2020-01-31 14:45:00,67.58,67.64,67.55,67.58,40373.0,57.1684,57.2191,57.143,57.1684,40373.0
2020-01-31 14:50:00,67.57,67.63,67.56,67.61,63356.0,57.1599,57.2107,57.1514,57.1937,63356.0
2020-01-31 14:55:00,67.61,67.72,67.57,67.65,83851.0,57.1937,57.2868,57.1599,57.2276,83851.0
2020-01-31 15:00:00,67.65,67.68,67.54,67.64,100652.0,57.2276,57.253,57.1345,57.2191,100652.0
2020-01-31 15:05:00,67.64,67.79,67.63,67.71,64231.0,57.2191,57.346,57.2107,57.2783,64231.0
2020-01-31 15:10:00,67.71,67.74,67.6,67.6,57012.0,57.2783,57.3037,57.1853,57.1853,57012.0
2020-01-31 15:15:00,67.61,67.66,67.55,67.62,66890.0,57.1937,57.236,57.143,57.2022,66890.0
2020-01-31 15:20:00,67.61,67.71,67.57,67.67,65719.0,57.1937,57.2783,57.1599,57.2445,65719.0
2020-01-31 15:25:00,67.67,67.67,67.45,67.47,118978.0,57.2445,57.2445,57.0584,57.0753,118978.0
2020-01-31 15:30:00,67.46,67.57,67.42,67.45,120818.0,57.0668,57.1599,57.033,57.0584,120818.0
2020-01-31 15:35:00,67.45,67.51,67.4,67.45,133187.0,57.0584,57.1091,57.0161,57.0584,133187.0
2020-01-31 15:40:00,67.45,67.62,67.41,67.59,196127.0,57.0584,57.2022,57.0246,57.1768,196127.0
2020-01-31 15:45:00,67.59,67.68,67.51,67.56,175103.0,57.1768,57.253,57.1091,57.1514,175103.0
2020-01-31 15:50:00,67.57,67.76,67.55,67.73,203255.0,57.1599,57.3206,57.143,57.2953,203255.0
2020-01-31 15:55:00,67.73,67.88,67.7,67.82,579999.0,57.2953,57.4221,57.2699,57.3714,579999.0
2020-02-03 09:30:00,68.4,68.45,68.14,68.15,244862.0,57.862,57.9043,57.6421,57.6505,244862.0
2020-02-03 09:35:00,68.17,68.49,68.15,68.28,84596.0,57.6675,57.9382,57.6505,57.7605,84596.0
2020-02-03 09:40:00,68.29,68.29,68.09,68.25,48303.0,57.769,57.769,57.5998,57.7351,48303.0
2020-02-03 09:45:00,68.25,68.58,68.24,68.53,75601.0,57.7351,58.0143,57.7267,57.972,75601.0
2020-02-03 09:50:00,68.52,68.53,68.36,68.46,53380.0,57.9635,57.972,57.8282,57.9128,53380.0
2020-02-03 09:55:00,68.47,68.56,68.39,68.4,52574.0,57.9212,57.9974,57.8536,57.862,52574.0
2020-02-03 10:00:00,68.41,68.62,68.4,68.6,86272.0,57.8705,58.0481,57.862,58.0312,86272.0
2020-02-03 10:05:00,68.59,68.59,68.3,68.31,77109.0,58.0228,58.0228,57.7774,57.7859,77109.0
2020-02-03 10:10:00,68.32,68.41,68.2,68.21,55982.0,57.7944,57.8705,57.6928,57.7013,55982.0
2020-02-03 10:15:00,68.21,68.47,68.1,68.4,149676.0,57.7013,57.9212,57.6082,57.862,149676.0
2020-02-03 10:20:00,68.41,68.5,68.33,68.48,28035.0,57.8705,57.9466,57.8028,57.9297,28035.0
2020-02-03 10:25:00,68.48,68.49,68.34,68.44,38464.0,57.9297,57.9382,57.8113,57.8959,38464.0
2020-02-03 10:30:00,68.45,68.45,68.27,68.27,49666.0,57.9043,57.9043,57.7521,57.7521,49666.0
2020-02-03 10:35:00,68.26,68.34,68.23,68.23,46017.0,57.7436,57.8113,57.7182,57.7182,46017.0
2020-02-03 10:40:00,68.24,68.28,68.08,68.13,65590.0,57.7267,57.7605,57.5913,57.6336,65590.0
2020-02-03 10:45:00,68.14,68.21,67.96,67.96,40121.0,57.6421,57.7013,57.4898,57.4898,40121.0
2020-02-03 10:50:00,67.96,68.02,67.85,67.91,143806.0,57.4898,57.5406,57.3968,57.4475,143806.0
2020-02-03 10:55:00,67.92,68.0,67.87,67.88,73376.0,57.456,57.5237,57.4137,57.4221,73376.0
2020-02-03 11:00:00,67.89,67.94,67.84,67.86,54793.0,57.4306,57.4729,57.3883,57.4052,54793.0
2020-02-03 11:05:00,67.86,67.92,67.75,67.9,56697.0,57.4052,57.456,57.3122,57.4391,56697.0
2020-02-03 11:10:00,67.9,67.91,67.66,67.67,55159.0,57.4391,57.4475,57.236,57.2445,55159.0
2020-02-03 11:15:00,67.66,67.66,67.58,67.63,75961.0,57.236,57.236,57.1684,57.2107,75961.0
2020-02-03 11:20:00,67.63,67.65,67.47,67.55,79337.0,57.2107,57.2276,57.0753,57.143,79337.0
2020-02-03 11:25:00,67.55,67.62,67.5,67.52,70141.0,57.143,57.2022,57.1007,57.1176,70141.0
2020-02-03 11:30:00,67.53,67.72,67.53,67.69,44128.0,57.1261,57.2868,57.1261,57.2614,44128.0
2020-02-03 11:35:00,67.69,67.71,67.55,67.59,39198.0,57.2614,57.2783,57.143,57.1768,39198.0
2020-02-03 11:40:00,67.6,67.62,67.41,67.47,55079.0,57.1853,57.2022,57.0246,57.0753,55079.0
2020-02-03 11:45:00,67.45,67.49,67.37,67.37,56509.0,57.0584,57.0922,56.9907,56.9907,56509.0
2020-02-03 11:50:00,67.37,67.4,67.29,67.38,62082.0,56.9907,57.0161,56.923,56.9992,62082.0
2020-02-03 11:55:00,67.39,67.48,67.35,67.46,39786.0,57.0076,57.0838,56.9738,57.0668,39786.0
2020-02-03 12:00:00,67.45,67.53,67.43,67.51,38249.0,57.0584,57.1261,57.0415,57.1091,38249.0
2020-02-03 12:05:00,67.51,67.52,67.43,67.45,36505.0,57.1091,57.1176,57.0415,57.0584,36505.0
2020-02-03 12:10:00,67.45,67.59,67.43,67.59,36206.0,57.0584,57.1768,57.0415,57.1768,36206.0
2020-02-03 12:15:00,67.58,67.69,67.58,67.67,40585.0,57.1684,57.2614,57.1684,57.2445,40585.0
2020-02-03 12:20:00,67.68,67.69,67.61,67.64,27793.0,57.253,57.2614,57.1937,57.2191,27793.0
2020-02-03 12:25:00,67.64,67.65,67.46,67.48,42016.0,57.2191,57.2276,57.0668,57.0838,42016.0
2020-02-03 12:30:00,67.48,67.51,67.42,67.47,39377.0,57.0838,57.1091,57.033,57.0753,39377.0
2020-02-03 12:35:00,67.46,67.53,67.45,67.52,38323.0,57.0668,57.1261,57.0584,57.1176,38323.0
2020-02-03 12:40:00,67.53,67.71,67.53,67.69,67230.0,57.1261,57.2783,57.1261,57.2614,67230.0
2020-02-03 12:45:00,67.69,67.71,67.65,67.69,35923.0,57.2614,57.2783,57.2276,57.2614,35923.0
2020-02-03 12:50:00,67.69,67.76,67.68,67.75,49247.0,57.2614,57.3206,57.253,57.3122,49247.0
2020-02-03 12:55:00,67.75,67.76,67.63,67.67,52884.0,57.3122,57.3206,57.2107,57.2445,52884.0
2020-02-03 13:00:00,67.67,67.69,67.53,67.53,82420.0,57.2445,57.2614,57.1261,57.1261,82420.0
2020-02-03 13:05:00,67.53,67.56,67.42,67.47,60373.0,57.1261,57.1514,57.033,57.0753,60373.0
2020-02-03 13:10:00,67.47,67.48,67.32,67.36,54322.0,57.0753,57.0838,56.9484,56.9823,54322.0
2020-02-03 13:15:00,67.36,67.37,67.23,67.34,83618.0,56.9823,56.9907,56.8723,56.9653,83618.0
2020-02-03 13:20:00,67.34,67.42,67.3,67.36,59457.0,56.9653,57.033,56.9315,56.9823,59457.0
2020-02-03 13:25:00,67.37,67.4,67.29,67.31,68670.0,56.9907,57.0161,56.923,56.94,68670.0
2020-02-03 13:30:00,67.31,67.36,67.28,67.34,46669.0,56.94,56.9823,56.9146,56.9653,46669.0
2020-02-03 13:35:00,67.34,67.46,67.33,67.37,59218.0,56.9653,57.0668,56.9569,56.9907,59218.0
2020-02-03 13:40:00,67.37,67.39,67.28,67.34,43361.0,56.9907,57.0076,56.9146,56.9653,43361.0
2020-02-03 13:45:00,67.34,67.36,67.28,67.34,87942.0,56.9653,56.9823,56.9146,56.9653,87942.0
2020-02-03 13:50:00,67.33,67.36,67.28,67.34,51918.0,56.9569,56.9823,56.9146,56.9653,51918.0
2020-02-03 13:55:00,67.33,67.36,67.32,67.34,37178.0,56.9569,56.9823,56.9484,56.9653,37178.0
2020-02-03 14:00:00,67.34,67.39,67.3,67.37,38734.0,56.9653,57.0076,56.9315,56.9907,38734.0
2020-02-03 14:05:00,67.37,67.43,67.33,67.36,65163.0,56.9907,57.0415,56.9569,56.9823,65163.0
2020-02-03 14:10:00,67.36,67.4,67.31,67.31,40786.0,56.9823,57.0161,56.94,56.94,40786.0
2020-02-03 14:15:00,67.31,67.34,67.27,67.32,45381.0,56.94,56.9653,56.9061,56.9484,45381.0
2020-02-03 14:20:00,67.31,67.38,67.3,67.31,54052.0,56.94,56.9992,56.9315,56.94,54052.0
2020-02-03 14:25:00,67.3,67.33,67.21,67.23,51912.0,56.9315,56.9569,56.8554,56.8723,51912.0
2020-02-03 14:30:00,67.23,67.25,67.16,67.19,62259.0,56.8723,56.8892,56.8131,56.8384,62259.0
2020-02-03 14:35:00,67.18,67.25,67.16,67.23,54163.0,56.83,56.8892,56.8131,56.8723,54163.0
2020-02-03 14:40:00,67.22,67.24,67.16,67.18,104707.0,56.8638,56.8807,56.8131,56.83,104707.0
2020-02-03 14:45:00,67.17,67.21,67.16,67.2,71971.0,56.8215,56.8554,56.8131,56.8469,71971.0
2020-02-03 14:50:00,67.2,67.22,67.17,67.21,95833.0,56.8469,56.8638,56.8215,56.8554,95833.0
2020-02-03 14:55:00,67.2,67.29,67.18,67.21,141952.0,56.8469,56.923,56.83,56.8554,141952.0
2020-02-03 15:00:00,67.2,67.3,67.2,67.25,79261.0,56.8469,56.9315,56.8469,56.8892,79261.0
2020-02-03 15:05:00,67.26,67.3,67.22,67.23,96544.0,56.8977,56.9315,56.8638,56.8723,96544.0
2020-02-03 15:10:00,67.23,67.24,67.1,67.11,103585.0,56.8723,56.8807,56.7623,56.7708,103585.0
2020-02-03 15:15:00,67.12,67.15,67.06,67.12,82231.0,56.7792,56.8046,56.7285,56.7792,82231.0
2020-02-03 15:20:00,67.12,67.12,67.03,67.06,122193.0,56.7792,56.7792,56.7031,56.7285,122193.0
2020-02-03 15:25:00,67.06,67.11,67.02,67.1,88647.0,56.7285,56.7708,56.6946,56.7623,88647.0
2020-02-03 15:30:00,67.09,67.15,67.08,67.12,101986.0,56.7539,56.8046,56.7454,56.7792,101986.0
2020-02-03 15:35:00,67.11,67.12,67.06,67.09,129905.0,56.7708,56.7792,56.7285,56.7539,129905.0
2020-02-03 15:40:00,67.09,67.12,67.04,67.05,147546.0,56.7539,56.7792,56.7116,56.72,147546.0
2020-02-03 15:45:00,67.04,67.05,66.95,66.95,176493.0,56.7116,56.72,56.6354,56.6354,176493.0
2020-02-03 15:50:00,66.95,66.97,66.88,66.9,251685.0,56.6354,56.6523,56.5762,56.5931,251685.0
2020-02-03 15:55:00,66.9,66.97,66.79,66.92,488321.0,56.5931,56.6523,56.5001,56.61,488321.0
2020-02-04 09:30:00,67.31,68.12,67.3,67.82,300301.0,56.94,57.6252,56.9315,57.3714,300301.0
2020-02-04 09:35:00,67.86,67.98,67.66,67.89,120652.0,57.4052,57.5067,57.236,57.4306,120652.0
2020-02-04 09:40:00,67.9,68.09,67.8,67.92,318696.0,57.4391,57.5998,57.3545,57.456,318696.0
2020-02-04 09:45:00,67.92,68.06,67.88,68.03,124899.0,57.456,57.5744,57.4221,57.549,124899.0
2020-02-04 09:50:00,68.03,68.12,67.9,67.93,185129.0,57.549,57.6252,57.4391,57.4644,185129.0
2020-02-04 09:55:00,67.93,68.04,67.83,67.97,156587.0,57.4644,57.5575,57.3798,57.4983,156587.0
2020-02-04 10:00:00,67.98,67.98,67.81,67.85,72623.0,57.5067,57.5067,57.3629,57.3968,72623.0
2020-02-04 10:05:00,67.84,67.86,67.68,67.79,83978.0,57.3883,57.4052,57.253,57.346,83978.0
2020-02-04 10:10:00,67.78,67.83,67.65,67.77,92028.0,57.3375,57.3798,57.2276,57.3291,92028.0
2020-02-04 10:15:00,67.76,67.92,67.59,67.88,84478.0,57.3206,57.456,57.1768,57.4221,84478.0
2020-02-04 10:20:00,67.88,68.16,67.88,68.12,80411.0,57.4221,57.659,57.4221,57.6252,80411.0
2020-02-04 10:25:00,68.11,68.2,68.08,68.19,64727.0,57.6167,57.6928,57.5913,57.6844,64727.0
2020-02-04 10:30:00,68.18,68.28,68.12,68.25,70190.0,57.6759,57.7605,57.6252,57.7351,70190.0
2020-02-04 10:35:00,68.25,68.31,68.19,68.31,98649.0,57.7351,57.7859,57.6844,57.7859,98649.0
2020-02-04 10:40:00,68.31,68.37,68.27,68.36,64213.0,57.7859,57.8366,57.7521,57.8282,64213.0
2020-02-04 10:45:00,68.37,68.39,68.19,68.19,55110.0,57.8366,57.8536,57.6844,57.6844,55110.0
2020-02-04 10:50:00,68.2,68.27,68.19,68.21,61877.0,57.6928,57.7521,57.6844,57.7013,61877.0
2020-02-04 10:55:00,68.21,68.34,68.16,68.33,89788.0,57.7013,57.8113,57.659,57.8028,89788.0
2020-02-04 11:00:00,68.33,68.35,68.15,68.19,62668.0,57.8028,57.8197,57.6505,57.6844,62668.0
2020-02-04 11:05:00,68.19,68.26,68.05,68.05,60760.0,57.6844,57.7436,57.5659,57.5659,60760.0
2020-02-04 11:10:00,68.03,68.07,67.94,67.99,49825.0,57.549,57.5829,57.4729,57.5152,49825.0
2020-02-04 11:15:00,68.0,68.1,67.97,68.02,71863.0,57.5237,57.6082,57.4983,57.5406,71863.0
2020-02-04 11:20:00,68.01,68.09,68.01,68.03,43926.0,57.5321,57.5998,57.5321,57.549,43926.0
2020-02-04 11:25:00,68.03,68.11,68.01,68.01,62535.0,57.549,57.6167,57.5321,57.5321,62535.0
2020-02-04 11:30:00,68.02,68.09,67.93,67.94,46632.0,57.5406,57.5998,57.4644,57.4729,46632.0
2020-02-04 11:35:00,67.93,68.06,67.91,68.01,41848.0,57.4644,57.5744,57.4475,57.5321,41848.0
2020-02-04 11:40:00,68.01,68.02,67.89,67.91,64922.0,57.5321,57.5406,57.4306,57.4475,64922.0
2020-02-04 11:45:00,67.89,68.01,67.87,68.0,52656.0,57.4306,57.5321,57.4137,57.5237,52656.0
2020-02-04 11:50:00,67.99,68.0,67.82,67.83,47820.0,57.5152,57.5237,57.3714,57.3798,47820.0
2020-02-04 11:55:00,67.82,67.9,67.8,67.83,37238.0,57.3714,57.4391,57.3545,57.3798,37238.0
2020-02-04 12:00:00,67.83,67.83,67.76,67.8,71268.0,57.3798,57.3798,57.3206,57.3545,71268.0
2020-02-04 12:05:00,67.8,67.82,67.74,67.79,38337.0,57.3545,57.3714,57.3037,57.346,38337.0
2020-02-04 12:10:00,67.79,67.82,67.74,67.81,30202.0,57.346,57.3714,57.3037,57.3629,30202.0
2020-02-04 12:15:00,67.81,67.97,67.8,67.9,81499.0,57.3629,57.4983,57.3545,57.4391,81499.0
2020-02-04 12:20:00,67.9,68.06,67.9,68.05,27531.0,57.4391,57.5744,57.4391,57.5659,27531.0
2020-02-04 12:25:00,68.05,68.15,68.04,68.11,40253.0,57.5659,57.6505,57.5575,57.6167,40253.0
2020-02-04 12:30:00,68.12,68.13,68.01,68.01,40504.0,57.6252,57.6336,57.5321,57.5321,40504.0
2020-02-04 12:35:00,68.03,68.09,68.02,68.07,17744.0,57.549,57.5998,57.5406,57.5829,17744.0
2020-02-04 12:40:00,68.09,68.12,68.04,68.05,32204.0,57.5998,57.6252,57.5575,57.5659,32204.0
2020-02-04 12:45:00,68.06,68.08,68.0,68.03,27947.0,57.5744,57.5913,57.5237,57.549,27947.0
2020-02-04 12:50:00,68.03,68.1,68.03,68.1,29458.0,57.549,57.6082,57.549,57.6082,29458.0
2020-02-04 12:55:00,68.11,68.15,68.08,68.1,19979.0,57.6167,57.6505,57.5913,57.6082,19979.0
2020-02-04 13:00:00,68.11,68.11,67.98,68.01,23681.0,57.6167,57.6167,57.5067,57.5321,23681.0
2020-02-04 13:05:00,68.0,68.04,67.95,67.95,18128.0,57.5237,57.5575,57.4814,57.4814,18128.0
2020-02-04 13:10:00,67.96,68.05,67.95,68.03,25619.0,57.4898,57.5659,57.4814,57.549,25619.0
2020-02-04 13:15:00,68.03,68.09,68.0,68.08,41558.0,57.549,57.5998,57.5237,57.5913,41558.0
2020-02-04 13:20:00,68.08,68.08,67.96,68.0,35330.0,57.5913,57.5913,57.4898,57.5237,35330.0
2020-02-04 13:25:00,68.02,68.05,67.97,67.98,27796.0,57.5406,57.5659,57.4983,57.5067,27796.0
2020-02-04 13:30:00,67.99,68.01,67.94,67.95,17716.0,57.5152,57.5321,57.4729,57.4814,17716.0
2020-02-04 13:35:00,67.95,67.98,67.91,67.98,25721.0,57.4814,57.5067,57.4475,57.5067,25721.0
2020-02-04 13:40:00,67.99,68.05,67.97,67.97,114547.0,57.5152,57.5659,57.4983,57.4983,114547.0
2020-02-04 13:45:00,67.97,68.01,67.93,67.93,43170.0,57.4983,57.5321,57.4644,57.4644,43170.0
2020-02-04 13:50:00,67.93,67.96,67.89,67.92,25225.0,57.4644,57.4898,57.4306,57.456,25225.0
2020-02-04 13:55:00,67.9,67.94,67.85,67.93,28883.0,57.4391,57.4729,57.3968,57.4644,28883.0
2020-02-04 14:00:00,67.94,67.96,67.89,67.9,27216.0,57.4729,57.4898,57.4306,57.4391,27216.0
2020-02-04 14:05:00,67.89,67.92,67.86,67.89,24885.0,57.4306,57.456,57.4052,57.4306,24885.0
2020-02-04 14:10:00,67.9,67.93,67.88,67.88,20794.0,57.4391,57.4644,57.4221,57.4221,20794.0
2020-02-04 14:15:00,67.88,68.05,67.87,68.05,38856.0,57.4221,57.5659,57.4137,57.5659,38856.0
2020-02-04 14:20:00,68.05,68.09,68.0,68.09,34393.0,57.5659,57.5998,57.5237,57.5998,34393.0
2020-02-04 14:25:00,68.09,68.11,68.05,68.07,64860.0,57.5998,57.6167,57.5659,57.5829,64860.0
2020-02-04 14:30:00,68.06,68.12,68.02,68.03,116647.0,57.5744,57.6252,57.5406,57.549,116647.0
2020-02-04 14:35:00,68.02,68.08,68.01,68.03,36017.0,57.5406,57.5913,57.5321,57.549,36017.0
2020-02-04 14:40:00,68.03,68.08,68.03,68.08,39032.0,57.549,57.5913,57.549,57.5913,39032.0
2020-02-04 14:45:00,68.07,68.14,68.04,68.13,28144.0,57.5829,57.6421,57.5575,57.6336,28144.0
2020-02-04 14:50:00,68.13,68.13,68.06,68.07,27109.0,57.6336,57.6336,57.5744,57.5829,27109.0
2020-02-04 14:55:00,68.08,68.11,68.06,68.08,30306.0,57.5913,57.6167,57.5744,57.5913,30306.0
2020-02-04 15:00:00,68.08,68.08,68.03,68.06,39336.0,57.5913,57.5913,57.549,57.5744,39336.0
2020-02-04 15:05:00,68.06,68.1,68.02,68.05,92507.0,57.5744,57.6082,57.5406,57.5659,92507.0
2020-02-04 15:10:00,68.06,68.18,68.05,68.14,81599.0,57.5744,57.6759,57.5659,57.6421,81599.0
2020-02-04 15:15:00,68.14,68.19,68.07,68.19,86499.0,57.6421,57.6844,57.5829,57.6844,86499.0
2020-02-04 15:20:00,68.2,68.32,68.17,68.31,69459.0,57.6928,57.7944,57.6675,57.7859,69459.0
2020-02-04 15:25:00,68.3,68.46,68.27,68.41,178138.0,57.7774,57.9128,57.7521,57.8705,178138.0
2020-02-04 15:30:00,68.41,68.46,68.37,68.37,107097.0,57.8705,57.9128,57.8366,57.8366,107097.0
2020-02-04 15:35:00,68.37,68.42,68.19,68.19,444946.0,57.8366,57.8789,57.6844,57.6844,444946.0
2020-02-04 15:40:00,68.18,68.26,68.13,68.24,94428.0,57.6759,57.7436,57.6336,57.7267,94428.0
2020-02-04 15:45:00,68.23,68.27,68.11,68.13,106691.0,57.7182,57.7521,57.6167,57.6336,106691.0
2020-02-04 15:50:00,68.13,68.16,68.0,68.0,118098.0,57.6336,57.659,57.5237,57.5237,118098.0
2020-02-04 15:55:00,68.0,68.04,67.84,67.88,351724.0,57.5237,57.5575,57.3883,57.4221,351724.0
2020-02-05 09:30:00,68.95,69.21,68.56,69.05,298975.0,58.3273,58.5472,57.9974,58.4119,298975.0
2020-02-05 09:35:00,69.06,69.78,69.06,69.53,151886.0,58.4203,59.0294,58.4203,58.8179,151886.0
2020-02-05 09:40:00,69.46,70.03,69.46,69.95,118542.0,58.7587,59.2409,58.7587,59.1732,118542.0
2020-02-05 09:45:00,69.95,70.11,69.77,70.01,100493.0,59.1732,59.3086,59.021,59.224,100493.0
2020-02-05 09:50:00,70.03,70.06,69.69,69.69,139673.0,59.2409,59.2663,58.9533,58.9533,139673.0
2020-02-05 09:55:00,69.68,69.78,69.5,69.5,70250.0,58.9448,59.0294,58.7926,58.7926,70250.0
2020-02-05 10:00:00,69.52,69.88,69.5,69.84,77315.0,58.8095,59.114,58.7926,59.0802,77315.0
2020-02-05 10:05:00,69.83,69.97,69.71,69.72,122432.0,59.0717,59.1901,58.9702,58.9787,122432.0
2020-02-05 10:10:00,69.74,69.83,69.66,69.7,153899.0,58.9956,59.0717,58.9279,58.9617,153899.0
2020-02-05 10:15:00,69.7,69.74,69.52,69.64,109731.0,58.9617,58.9956,58.8095,58.911,109731.0
2020-02-05 10:20:00,69.64,69.92,69.64,69.87,72912.0,58.911,59.1479,58.911,59.1056,72912.0
2020-02-05 10:25:00,69.87,69.87,69.46,69.65,91758.0,59.1056,59.1056,58.7587,58.9194,91758.0
2020-02-05 10:30:00,69.67,69.76,69.57,69.67,50207.0,58.9364,59.0125,58.8518,58.9364,50207.0
2020-02-05 10:35:00,69.68,69.87,69.68,69.8,50406.0,58.9448,59.1056,58.9448,59.0463,50406.0
2020-02-05 10:40:00,69.82,69.99,69.77,69.99,62446.0,59.0633,59.2071,59.021,59.2071,62446.0
2020-02-05 10:45:00,69.98,70.1,69.95,70.08,71561.0,59.1986,59.3001,59.1732,59.2832,71561.0
2020-02-05 10:50:00,70.06,70.09,69.93,70.01,81919.0,59.2663,59.2917,59.1563,59.224,81919.0
2020-02-05 10:55:00,70.0,70.1,69.97,70.08,52844.0,59.2155,59.3001,59.1901,59.2832,52844.0
2020-02-05 11:00:00,70.09,70.2,70.08,70.12,53281.0,59.2917,59.3847,59.2832,59.317,53281.0
2020-02-05 11:05:00,70.12,70.29,70.12,70.25,50958.0,59.317,59.4608,59.317,59.427,50958.0
2020-02-05 11:10:00,70.26,70.42,70.24,70.35,56593.0,59.4355,59.5708,59.4185,59.5116,56593.0
2020-02-05 11:15:00,70.36,70.54,70.35,70.47,76842.0,59.5201,59.6723,59.5116,59.6131,76842.0
2020-02-05 11:20:00,70.46,70.55,70.43,70.44,49886.0,59.6047,59.6808,59.5793,59.5877,49886.0
2020-02-05 11:25:00,70.44,70.52,70.4,70.52,49166.0,59.5877,59.6554,59.5539,59.6554,49166.0
2020-02-05 11:30:00,70.51,70.51,70.36,70.37,45847.0,59.647,59.647,59.5201,59.5285,45847.0
2020-02-05 11:35:00,70.36,70.49,70.31,70.48,43581.0,59.5201,59.63,59.4778,59.6216,43581.0
2020-02-05 11:40:00,70.47,70.47,70.37,70.44,34319.0,59.6131,59.6131,59.5285,59.5877,34319.0
2020-02-05 11:45:00,70.43,70.51,70.37,70.48,46948.0,59.5793,59.647,59.5285,59.6216,46948.0
2020-02-05 11:50:00,70.48,70.48,70.39,70.42,27875.0,59.6216,59.6216,59.5454,59.5708,27875.0
2020-02-05 11:55:00,70.43,70.47,70.41,70.42,24411.0,59.5793,59.6131,59.5624,59.5708,24411.0
2020-02-05 12:00:00,70.41,70.45,70.35,70.36,38201.0,59.5624,59.5962,59.5116,59.5201,38201.0
2020-02-05 12:05:00,70.37,70.44,70.36,70.41,30286.0,59.5285,59.5877,59.5201,59.5624,30286.0
2020-02-05 12:10:00,70.4,70.53,70.38,70.48,40231.0,59.5539,59.6639,59.537,59.6216,40231.0
2020-02-05 12:15:00,70.48,70.6,70.47,70.6,39669.0,59.6216,59.7231,59.6131,59.7231,39669.0
2020-02-05 12:20:00,70.6,70.63,70.41,70.42,51071.0,59.7231,59.7485,59.5624,59.5708,51071.0
2020-02-05 12:25:00,70.42,70.47,70.4,70.41,29852.0,59.5708,59.6131,59.5539,59.5624,29852.0
2020-02-05 12:30:00,70.41,70.48,70.38,70.45,43153.0,59.5624,59.6216,59.537,59.5962,43153.0
2020-02-05 12:35:00,70.45,70.5,70.39,70.5,28605.0,59.5962,59.6385,59.5454,59.6385,28605.0
2020-02-05 12:40:00,70.51,70.52,70.41,70.44,33479.0,59.647,59.6554,59.5624,59.5877,33479.0
2020-02-05 12:45:00,70.44,70.48,70.4,70.43,24957.0,59.5877,59.6216,59.5539,59.5793,24957.0
2020-02-05 12:50:00,70.43,70.5,70.42,70.46,21159.0,59.5793,59.6385,59.5708,59.6047,21159.0
2020-02-05 12:55:00,70.46,70.46,70.39,70.43,14870.0,59.6047,59.6047,59.5454,59.5793,14870.0
2020-02-05 13:00:00,70.42,70.44,70.32,70.37,23725.0,59.5708,59.5877,59.4862,59.5285,23725.0
2020-02-05 13:05:00,70.37,70.39,70.33,70.36,26201.0,59.5285,59.5454,59.4947,59.5201,26201.0
2020-02-05 13:10:00,70.36,70.39,70.3,70.3,41541.0,59.5201,59.5454,59.4693,59.4693,41541.0
2020-02-05 13:15:00,70.31,70.37,70.27,70.35,27301.0,59.4778,59.5285,59.4439,59.5116,27301.0
2020-02-05 13:20:00,70.35,70.47,70.34,70.41,38256.0,59.5116,59.6131,59.5031,59.5624,38256.0
2020-02-05 13:25:00,70.41,70.44,70.37,70.39,24921.0,59.5624,59.5877,59.5285,59.5454,24921.0
2020-02-05 13:30:00,70.4,70.47,70.39,70.46,27831.0,59.5539,59.6131,59.5454,59.6047,27831.0
2020-02-05 13:35:00,70.46,70.49,70.42,70.47,26080.0,59.6047,59.63,59.5708,59.6131,26080.0
2020-02-05 13:40:00,70.47,70.57,70.44,70.53,27636.0,59.6131,59.6977,59.5877,59.6639,27636.0
2020-02-05 13:45:00,70.52,70.56,70.47,70.54,34375.0,59.6554,59.6892,59.6131,59.6723,34375.0
2020-02-05 13:50:00,70.53,70.59,70.51,70.54,23905.0,59.6639,59.7146,59.647,59.6723,23905.0
2020-02-05 13:55:00,70.54,70.65,70.54,70.58,42951.0,59.6723,59.7654,59.6723,59.7062,42951.0
2020-02-05 14:00:00,70.58,70.68,70.56,70.63,61128.0,59.7062,59.7908,59.6892,59.7485,61128.0
2020-02-05 14:05:00,70.64,70.7,70.62,70.66,39795.0,59.7569,59.8077,59.74,59.7738,39795.0
2020-02-05 14:10:00,70.66,70.66,70.51,70.52,38848.0,59.7738,59.7738,59.647,59.6554,38848.0
2020-02-05 14:15:00,70.52,70.69,70.51,70.69,25547.0,59.6554,59.7992,59.647,59.7992,25547.0
2020-02-05 14:20:00,70.68,70.78,70.65,70.73,32109.0,59.7908,59.8754,59.7654,59.8331,32109.0
2020-02-05 14:25:00,70.73,70.76,70.68,70.7,26609.0,59.8331,59.8584,59.7908,59.8077,26609.0
2020-02-05 14:30:00,70.69,70.7,70.62,70.65,20609.0,59.7992,59.8077,59.74,59.7654,20609.0
2020-02-05 14:35:00,70.65,70.69,70.58,70.58,28077.0,59.7654,59.7992,59.7062,59.7062,28077.0
2020-02-05 14:40:00,70.58,70.58,70.5,70.5,40773.0,59.7062,59.7062,59.6385,59.6385,40773.0
2020-02-05 14:45:00,70.51,70.51,70.42,70.44,38580.0,59.647,59.647,59.5708,59.5877,38580.0
2020-02-05 14:50:00,70.45,70.52,70.44,70.47,27473.0,59.5962,59.6554,59.5877,59.6131,27473.0
2020-02-05 14:55:00,70.46,70.51,70.43,70.44,25773.0,59.6047,59.647,59.5793,59.5877,25773.0
2020-02-05 15:00:00,70.44,70.52,70.44,70.45,55166.0,59.5877,59.6554,59.5877,59.5962,55166.0
2020-02-05 15:05:00,70.46,70.51,70.46,70.48,42727.0,59.6047,59.647,59.6047,59.6216,42727.0
2020-02-05 15:10:00,70.48,70.5,70.42,70.44,56282.0,59.6216,59.6385,59.5708,59.5877,56282.0
2020-02-05 15:15:00,70.44,70.53,70.43,70.48,64855.0,59.5877,59.6639,59.5793,59.6216,64855.0
2020-02-05 15:20:00,70.49,70.58,70.48,70.57,36365.0,59.63,59.7062,59.6216,59.6977,36365.0
2020-02-05 15:25:00,70.57,70.57,70.5,70.51,52314.0,59.6977,59.6977,59.6385,59.647,52314.0
2020-02-05 15:30:00,70.5,70.53,70.43,70.47,102311.0,59.6385,59.6639,59.5793,59.6131,102311.0
2020-02-05 15:35:00,70.46,70.54,70.45,70.5,79752.0,59.6047,59.6723,59.5962,59.6385,79752.0
2020-02-05 15:40:00,70.5,70.58,70.48,70.52,79326.0,59.6385,59.7062,59.6216,59.6554,79326.0
2020-02-05 15:45:00,70.51,70.57,70.46,70.5,138243.0,59.647,59.6977,59.6047,59.6385,138243.0
2020-02-05 15:50:00,70.5,70.51,70.33,70.39,293521.0,59.6385,59.647,59.4947,59.5454,293521.0
2020-02-05 15:55:00,70.39,70.58,70.31,70.53,458015.0,59.5454,59.7062,59.4778,59.6639,458015.0
2020-02-06 09:30:00,71.0,71.5,70.99,71.4,176498.0,60.0615,60.4844,60.053,60.3998,176498.0
2020-02-06 09:35:00,71.45,71.48,70.88,70.93,81309.0,60.4421,60.4675,59.9599,60.0022,81309.0
2020-02-06 09:40:00,70.89,70.91,70.41,70.49,72244.0,59.9684,59.9853,59.5624,59.63,72244.0
2020-02-06 09:45:00,70.5,70.76,70.48,70.53,61417.0,59.6385,59.8584,59.6216,59.6639,61417.0
2020-02-06 09:50:00,70.52,70.65,70.41,70.53,47020.0,59.6554,59.7654,59.5624,59.6639,47020.0
2020-02-06 09:55:00,70.55,70.82,70.48,70.76,124714.0,59.6808,59.9092,59.6216,59.8584,124714.0
2020-02-06 10:00:00,70.78,71.24,70.78,71.18,70909.0,59.8754,60.2645,59.8754,60.2137,70909.0
2020-02-06 10:05:00,71.18,71.18,71.01,71.06,72406.0,60.2137,60.2137,60.0699,60.1122,72406.0
2020-02-06 10:10:00,71.05,71.2,71.01,71.04,51506.0,60.1038,60.2306,60.0699,60.0953,51506.0
2020-02-06 10:15:00,71.05,71.08,70.9,70.98,53782.0,60.1038,60.1291,59.9769,60.0445,53782.0
2020-02-06 10:20:00,70.97,71.08,70.9,71.03,68163.0,60.0361,60.1291,59.9769,60.0868,68163.0
2020-02-06 10:25:00,71.03,71.26,71.03,71.25,65705.0,60.0868,60.2814,60.0868,60.2729,65705.0
2020-02-06 10:30:00,71.25,71.34,71.21,71.27,54820.0,60.2729,60.3491,60.2391,60.2899,54820.0
2020-02-06 10:35:00,71.27,71.46,71.26,71.46,65657.0,60.2899,60.4506,60.2814,60.4506,65657.0
2020-02-06 10:40:00,71.46,71.54,71.33,71.34,140504.0,60.4506,60.5183,60.3406,60.3491,140504.0
2020-02-06 10:45:00,71.34,71.5,71.31,71.35,53964.0,60.3491,60.4844,60.3237,60.3575,53964.0
2020-02-06 10:50:00,71.36,71.43,71.23,71.26,61346.0,60.366,60.4252,60.256,60.2814,61346.0
2020-02-06 10:55:00,71.27,71.34,71.17,71.33,71897.0,60.2899,60.3491,60.2053,60.3406,71897.0
2020-02-06 11:00:00,71.33,71.48,71.32,71.43,48308.0,60.3406,60.4675,60.3322,60.4252,48308.0
2020-02-06 11:05:00,71.44,71.5,71.36,71.45,55255.0,60.4337,60.4844,60.366,60.4421,55255.0
2020-02-06 11:10:00,71.46,71.53,71.42,71.52,53707.0,60.4506,60.5098,60.4168,60.5013,53707.0
2020-02-06 11:15:00,71.52,71.53,71.39,71.47,54678.0,60.5013,60.5098,60.3914,60.4591,54678.0
2020-02-06 11:20:00,71.45,71.53,71.43,71.53,41408.0,60.4421,60.5098,60.4252,60.5098,41408.0
2020-02-06 11:25:00,71.53,71.59,71.46,71.52,61811.0,60.5098,60.5606,60.4506,60.5013,61811.0
2020-02-06 11:30:00,71.52,71.54,71.44,71.51,51735.0,60.5013,60.5183,60.4337,60.4929,51735.0
2020-02-06 11:35:00,71.52,71.53,71.43,71.52,65714.0,60.5013,60.5098,60.4252,60.5013,65714.0
2020-02-06 11:40:00,71.52,71.59,71.41,71.48,79350.0,60.5013,60.5606,60.4083,60.4675,79350.0
2020-02-06 11:45:00,71.49,71.52,71.39,71.5,56030.0,60.476,60.5013,60.3914,60.4844,56030.0
2020-02-06 11:50:00,71.5,71.55,71.42,71.47,41549.0,60.4844,60.5267,60.4168,60.4591,41549.0
2020-02-06 11:55:00,71.47,71.48,71.35,71.39,38536.0,60.4591,60.4675,60.3575,60.3914,38536.0
2020-02-06 12:00:00,71.39,71.42,71.3,71.32,33311.0,60.3914,60.4168,60.3152,60.3322,33311.0
2020-02-06 12:05:00,71.32,71.34,71.25,71.28,33738.0,60.3322,60.3491,60.2729,60.2983,33738.0
2020-02-06 12:10:00,71.28,71.31,71.24,71.28,36815.0,60.2983,60.3237,60.2645,60.2983,36815.0
2020-02-06 12:15:00,71.28,71.3,71.26,71.27,27716.0,60.2983,60.3152,60.2814,60.2899,27716.0
2020-02-06 12:20:00,71.27,71.29,71.21,71.23,34437.0,60.2899,60.3068,60.2391,60.256,34437.0
2020-02-06 12:25:00,71.23,71.27,71.19,71.23,155099.0,60.256,60.2899,60.2222,60.256,155099.0
2020-02-06 12:30:00,71.23,71.26,71.19,71.2,28854.0,60.256,60.2814,60.2222,60.2306,28854.0
2020-02-06 12:35:00,71.2,71.21,71.15,71.17,27212.0,60.2306,60.2391,60.1884,60.2053,27212.0
2020-02-06 12:40:00,71.17,71.2,71.15,71.15,17487.0,60.2053,60.2306,60.1884,60.1884,17487.0
2020-02-06 12:45:00,71.14,71.17,71.08,71.09,16809.0,60.1799,60.2053,60.1291,60.1376,16809.0
2020-02-06 12:50:00,71.09,71.12,71.05,71.11,24972.0,60.1376,60.163,60.1038,60.1545,24972.0
2020-02-06 12:55:00,71.1,71.11,70.95,70.98,67051.0,60.1461,60.1545,60.0192,60.0445,67051.0
2020-02-06 13:00:00,70.98,71.11,70.98,71.07,18489.0,60.0445,60.1545,60.0445,60.1207,18489.0
2020-02-06 13:05:00,71.07,71.07,70.95,70.97,18070.0,60.1207,60.1207,60.0192,60.0361,18070.0
2020-02-06 13:10:00,70.96,70.97,70.89,70.91,24753.0,60.0276,60.0361,59.9684,59.9853,24753.0
2020-02-06 13:15:00,70.92,70.97,70.91,70.96,46791.0,59.9938,60.0361,59.9853,60.0276,46791.0
2020-02-06 13:20:00,70.95,71.05,70.95,71.0,19412.0,60.0192,60.1038,60.0192,60.0615,19412.0
2020-02-06 13:25:00,70.99,71.03,70.91,70.91,29238.0,60.053,60.0868,59.9853,59.9853,29238.0
2020-02-06 13:30:00,70.92,71.0,70.92,70.94,14952.0,59.9938,60.0615,59.9938,60.0107,14952.0
2020-02-06 13:35:00,70.94,70.97,70.9,70.96,25776.0,60.0107,60.0361,59.9769,60.0276,25776.0
2020-02-06 13:40:00,70.96,71.03,70.93,70.94,30845.0,60.0276,60.0868,60.0022,60.0107,30845.0
2020-02-06 13:45:00,70.94,70.94,70.83,70.83,31257.0,60.0107,60.0107,59.9177,59.9177,31257.0
2020-02-06 13:50:00,70.83,70.89,70.81,70.81,19768.0,59.9177,59.9684,59.9007,59.9007,19768.0
2020-02-06 13:55:00,70.81,70.89,70.81,70.84,23485.0,59.9007,59.9684,59.9007,59.9261,23485.0
2020-02-06 14:00:00,70.84,70.85,70.75,70.8,32488.0,59.9261,59.9346,59.85,59.8923,32488.0
2020-02-06 14:05:00,70.8,70.92,70.76,70.91,25323.0,59.8923,59.9938,59.8584,59.9853,25323.0
2020-02-06 14:10:00,70.89,71.0,70.89,70.9,36946.0,59.9684,60.0615,59.9684,59.9769,36946.0
2020-02-06 14:15:00,70.9,70.96,70.88,70.89,33937.0,59.9769,60.0276,59.9599,59.9684,33937.0
2020-02-06 14:20:00,70.88,70.96,70.88,70.95,35167.0,59.9599,60.0276,59.9599,60.0192,35167.0
2020-02-06 14:25:00,70.95,71.02,70.93,70.96,59361.0,60.0192,60.0784,60.0022,60.0276,59361.0
2020-02-06 14:30:00,70.97,71.05,70.97,71.04,39599.0,60.0361,60.1038,60.0361,60.0953,39599.0
2020-02-06 14:35:00,71.04,71.04,70.99,71.0,33742.0,60.0953,60.0953,60.053,60.0615,33742.0
2020-02-06 14:40:00,71.0,71.14,71.0,71.06,45131.0,60.0615,60.1799,60.0615,60.1122,45131.0
2020-02-06 14:45:00,71.06,71.09,70.98,71.09,75253.0,60.1122,60.1376,60.0445,60.1376,75253.0
2020-02-06 14:50:00,71.09,71.09,70.97,70.98,40394.0,60.1376,60.1376,60.0361,60.0445,40394.0
2020-02-06 14:55:00,70.98,71.03,70.96,70.97,65349.0,60.0445,60.0868,60.0276,60.0361,65349.0
2020-02-06 15:00:00,70.97,71.02,70.95,70.97,46831.0,60.0361,60.0784,60.0192,60.0361,46831.0
2020-02-06 15:05:00,70.97,71.03,70.94,71.03,88292.0,60.0361,60.0868,60.0107,60.0868,88292.0
2020-02-06 15:10:00,71.02,71.03,70.94,70.95,30520.0,60.0784,60.0868,60.0107,60.0192,30520.0
2020-02-06 15:15:00,70.95,71.01,70.92,70.96,82222.0,60.0192,60.0699,59.9938,60.0276,82222.0
2020-02-06 15:20:00,70.95,70.99,70.88,70.94,39859.0,60.0192,60.053,59.9599,60.0107,39859.0
2020-02-06 15:25:00,70.94,70.97,70.87,70.92,38946.0,60.0107,60.0361,59.9515,59.9938,38946.0
2020-02-06 15:30:00,70.92,71.03,70.89,71.01,47944.0,59.9938,60.0868,59.9684,60.0699,47944.0
2020-02-06 15:35:00,71.02,71.04,70.9,70.91,64881.0,60.0784,60.0953,59.9769,59.9853,64881.0
2020-02-06 15:40:00,70.92,71.02,70.91,70.98,73089.0,59.9938,60.0784,59.9853,60.0445,73089.0
2020-02-06 15:45:00,70.98,71.04,70.97,71.02,63354.0,60.0445,60.0953,60.0361,60.0784,63354.0
2020-02-06 15:50:00,71.02,71.03,70.91,70.96,115755.0,60.0784,60.0868,59.9853,60.0276,115755.0
2020-02-06 15:55:00,70.96,71.02,70.84,70.84,488181.0,60.0276,60.0784,59.9261,59.9261,488181.0
2020-02-07 09:30:00,71.05,71.38,71.0,71.33,155445.0,60.1038,60.3829,60.0615,60.3406,155445.0
2020-02-07 09:35:00,71.34,71.61,71.2,71.52,89757.0,60.3491,60.5775,60.2306,60.5013,89757.0
2020-02-07 09:40:00,71.48,71.61,71.42,71.49,88689.0,60.4675,60.5775,60.4168,60.476,88689.0
2020-02-07 09:45:00,71.45,71.61,71.34,71.61,69717.0,60.4421,60.5775,60.3491,60.5775,69717.0
2020-02-07 09:50:00,71.62,71.86,71.61,71.79,180273.0,60.5859,60.789,60.5775,60.7298,180273.0
2020-02-07 09:55:00,71.79,71.83,71.35,71.37,87055.0,60.7298,60.7636,60.3575,60.3745,87055.0
2020-02-07 10:00:00,71.36,71.73,71.35,71.62,82186.0,60.366,60.679,60.3575,60.5859,82186.0
2020-02-07 10:05:00,71.63,71.72,71.56,71.7,60024.0,60.5944,60.6705,60.5352,60.6536,60024.0
2020-02-07 10:10:00,71.7,71.76,71.65,71.71,57198.0,60.6536,60.7044,60.6113,60.6621,57198.0
2020-02-07 10:15:00,71.72,71.75,71.65,71.74,61742.0,60.6705,60.6959,60.6113,60.6875,61742.0
2020-02-07 10:20:00,71.75,71.94,71.75,71.77,162165.0,60.6959,60.8566,60.6959,60.7128,162165.0
2020-02-07 10:25:00,71.77,71.81,71.66,71.81,46408.0,60.7128,60.7467,60.6198,60.7467,46408.0
2020-02-07 10:30:00,71.82,71.94,71.79,71.86,136122.0,60.7551,60.8566,60.7298,60.789,136122.0
2020-02-07 10:35:00,71.85,71.92,71.73,71.73,52360.0,60.7805,60.8397,60.679,60.679,52360.0
2020-02-07 10:40:00,71.73,71.98,71.7,71.97,167365.0,60.679,60.8905,60.6536,60.882,167365.0
2020-02-07 10:45:00,71.97,72.0,71.78,71.9,63410.0,60.882,60.9074,60.7213,60.8228,63410.0
2020-02-07 10:50:00,71.91,72.02,71.85,72.0,92031.0,60.8313,60.9243,60.7805,60.9074,92031.0
2020-02-07 10:55:00,72.01,72.04,71.93,71.95,82360.0,60.9159,60.9412,60.8482,60.8651,82360.0
2020-02-07 11:00:00,71.94,71.96,71.84,71.96,85199.0,60.8566,60.8736,60.772,60.8736,85199.0
2020-02-07 11:05:00,71.95,72.04,71.9,71.91,85230.0,60.8651,60.9412,60.8228,60.8313,85230.0
2020-02-07 11:10:00,71.91,71.96,71.9,71.91,111393.0,60.8313,60.8736,60.8228,60.8313,111393.0
2020-02-07 11:15:00,71.91,72.0,71.9,71.99,58897.0,60.8313,60.9074,60.8228,60.8989,58897.0
2020-02-07 11:20:00,71.99,72.09,71.98,72.02,63061.0,60.8989,60.9835,60.8905,60.9243,63061.0
2020-02-07 11:25:00,72.03,72.03,71.97,71.98,75895.0,60.9328,60.9328,60.882,60.8905,75895.0
2020-02-07 11:30:00,71.97,72.07,71.83,71.84,69430.0,60.882,60.9666,60.7636,60.772,69430.0
2020-02-07 11:35:00,71.83,71.87,71.78,71.79,60768.0,60.7636,60.7974,60.7213,60.7298,60768.0
2020-02-07 11:40:00,71.8,71.88,71.78,71.8,44938.0,60.7382,60.8059,60.7213,60.7382,44938.0
2020-02-07 11:45:00,71.8,71.82,71.77,71.79,56177.0,60.7382,60.7551,60.7128,60.7298,56177.0
2020-02-07 11:50:00,71.79,71.81,71.77,71.78,39577.0,60.7298,60.7467,60.7128,60.7213,39577.0
2020-02-07 11:55:00,71.78,71.83,71.77,71.8,42309.0,60.7213,60.7636,60.7128,60.7382,42309.0
2020-02-07 12:00:00,71.8,71.85,71.77,71.82,53851.0,60.7382,60.7805,60.7128,60.7551,53851.0
2020-02-07 12:05:00,71.81,71.83,71.79,71.8,39771.0,60.7467,60.7636,60.7298,60.7382,39771.0
2020-02-07 12:10:00,71.8,71.87,71.77,71.84,38795.0,60.7382,60.7974,60.7128,60.772,38795.0
2020-02-07 12:15:00,71.84,71.85,71.8,71.82,37449.0,60.772,60.7805,60.7382,60.7551,37449.0
2020-02-07 12:20:00,71.83,71.91,71.81,71.89,33910.0,60.7636,60.8313,60.7467,60.8143,33910.0
2020-02-07 12:25:00,71.89,71.9,71.82,71.84,24897.0,60.8143,60.8228,60.7551,60.772,24897.0
2020-02-07 12:30:00,71.83,71.88,71.8,71.85,37914.0,60.7636,60.8059,60.7382,60.7805,37914.0
2020-02-07 12:35:00,71.85,71.89,71.84,71.88,44254.0,60.7805,60.8143,60.772,60.8059,44254.0
2020-02-07 12:40:00,71.88,71.88,71.81,71.81,44584.0,60.8059,60.8059,60.7467,60.7467,44584.0
2020-02-07 12:45:00,71.82,71.89,71.81,71.87,25157.0,60.7551,60.8143,60.7467,60.7974,25157.0
2020-02-07 12:50:00,71.88,71.88,71.7,71.71,55589.0,60.8059,60.8059,60.6536,60.6621,55589.0
2020-02-07 12:55:00,71.71,71.74,71.68,71.69,18016.0,60.6621,60.6875,60.6367,60.6452,18016.0
2020-02-07 13:00:00,71.69,71.78,71.69,71.72,105210.0,60.6452,60.7213,60.6452,60.6705,105210.0
2020-02-07 13:05:00,71.72,71.76,71.69,71.73,54963.0,60.6705,60.7044,60.6452,60.679,54963.0
2020-02-07 13:10:00,71.71,71.73,71.68,71.71,48769.0,60.6621,60.679,60.6367,60.6621,48769.0
2020-02-07 13:15:00,71.7,71.74,71.68,71.68,23253.0,60.6536,60.6875,60.6367,60.6367,23253.0
2020-02-07 13:20:00,71.69,71.78,71.68,71.75,25839.0,60.6452,60.7213,60.6367,60.6959,25839.0
2020-02-07 13:25:00,71.75,71.78,71.71,71.72,32747.0,60.6959,60.7213,60.6621,60.6705,32747.0
2020-02-07 13:30:00,71.72,71.75,71.66,71.7,27308.0,60.6705,60.6959,60.6198,60.6536,27308.0
2020-02-07 13:35:00,71.74,71.8,71.66,71.69,117820.0,60.6875,60.7382,60.6198,60.6452,117820.0
2020-02-07 13:40:00,71.68,71.77,71.67,71.75,41873.0,60.6367,60.7128,60.6282,60.6959,41873.0
2020-02-07 13:45:00,71.75,71.75,71.66,71.69,41935.0,60.6959,60.6959,60.6198,60.6452,41935.0
2020-02-07 13:50:00,71.69,71.74,71.68,71.71,45390.0,60.6452,60.6875,60.6367,60.6621,45390.0
2020-02-07 13:55:00,71.7,71.72,71.63,71.68,116547.0,60.6536,60.6705,60.5944,60.6367,116547.0
2020-02-07 14:00:00,71.67,71.69,71.51,71.53,105247.0,60.6282,60.6452,60.4929,60.5098,105247.0
2020-02-07 14:05:00,71.53,71.55,71.42,71.43,55577.0,60.5098,60.5267,60.4168,60.4252,55577.0
2020-02-07 14:10:00,71.42,71.44,71.33,71.4,29639.0,60.4168,60.4337,60.3406,60.3998,29639.0
2020-02-07 14:15:00,71.4,71.47,71.39,71.39,36442.0,60.3998,60.4591,60.3914,60.3914,36442.0
2020-02-07 14:20:00,71.39,71.52,71.37,71.45,29909.0,60.3914,60.5013,60.3745,60.4421,29909.0
2020-02-07 14:25:00,71.45,71.48,71.43,71.48,31961.0,60.4421,60.4675,60.4252,60.4675,31961.0
2020-02-07 14:30:00,71.48,71.55,71.47,71.52,34014.0,60.4675,60.5267,60.4591,60.5013,34014.0
2020-02-07 14:35:00,71.52,71.56,71.48,71.48,35894.0,60.5013,60.5352,60.4675,60.4675,35894.0
2020-02-07 14:40:00,71.48,71.58,71.45,71.56,31009.0,60.4675,60.5521,60.4421,60.5352,31009.0
2020-02-07 14:45:00,71.55,71.55,71.48,71.49,29358.0,60.5267,60.5267,60.4675,60.476,29358.0
2020-02-07 14:50:00,71.49,71.51,71.41,71.46,34170.0,60.476,60.4929,60.4083,60.4506,34170.0
2020-02-07 14:55:00,71.48,71.51,71.46,71.47,43236.0,60.4675,60.4929,60.4506,60.4591,43236.0
2020-02-07 15:00:00,71.48,71.57,71.47,71.48,52952.0,60.4675,60.5436,60.4591,60.4675,52952.0
2020-02-07 15:05:00,71.49,71.53,71.46,71.49,32996.0,60.476,60.5098,60.4506,60.476,32996.0
2020-02-07 15:10:00,71.48,71.54,71.48,71.51,26585.0,60.4675,60.5183,60.4675,60.4929,26585.0
2020-02-07 15:15:00,71.51,71.55,71.49,71.51,38566.0,60.4929,60.5267,60.476,60.4929,38566.0
2020-02-07 15:20:00,71.51,71.52,71.48,71.51,37391.0,60.4929,60.5013,60.4675,60.4929,37391.0
2020-02-07 15:25:00,71.5,71.58,71.49,71.53,37181.0,60.4844,60.5521,60.476,60.5098,37181.0
2020-02-07 15:30:00,71.53,71.55,71.48,71.48,61660.0,60.5098,60.5267,60.4675,60.4675,61660.0
2020-02-07 15:35:00,71.49,71.54,71.46,71.5,62198.0,60.476,60.5183,60.4506,60.4844,62198.0
2020-02-07 15:40:00,71.5,71.58,71.48,71.58,90356.0,60.4844,60.5521,60.4675,60.5521,90356.0
2020-02-07 15:45:00,71.58,71.63,71.54,71.59,81241.0,60.5521,60.5944,60.5183,60.5606,81241.0
2020-02-07 15:50:00,71.6,71.66,71.45,71.47,136774.0,60.569,60.6198,60.4421,60.4591,136774.0
2020-02-07 15:55:00,71.47,71.59,71.45,71.56,204010.0,60.4591,60.5606,60.4421,60.5352,204010.0
2020-02-10 09:30:00,71.55,71.91,71.26,71.75,175475.0,60.5267,60.8313,60.2814,60.6959,175475.0
2020-02-10 09:35:00,71.74,72.03,71.71,71.9,101409.0,60.6875,60.9328,60.6621,60.8228,101409.0
2020-02-10 09:40:00,71.91,72.08,71.89,71.99,56824.0,60.8313,60.9751,60.8143,60.8989,56824.0
2020-02-10 09:45:00,72.01,72.01,71.77,71.77,37170.0,60.9159,60.9159,60.7128,60.7128,37170.0
2020-02-10 09:50:00,71.78,71.98,71.75,71.98,34950.0,60.7213,60.8905,60.6959,60.8905,34950.0
2020-02-10 09:55:00,71.96,72.12,71.94,72.12,59705.0,60.8736,61.0089,60.8566,61.0089,59705.0
2020-02-10 10:00:00,72.13,72.17,71.97,72.13,186156.0,61.0174,61.0512,60.882,61.0174,186156.0
2020-02-10 10:05:00,72.14,72.31,72.08,72.27,97851.0,61.0258,61.1696,60.9751,61.1358,97851.0
2020-02-10 10:10:00,72.28,72.46,72.27,72.45,104294.0,61.1443,61.2965,61.1358,61.2881,104294.0
2020-02-10 10:15:00,72.46,72.7,72.46,72.69,161932.0,61.2965,61.4996,61.2965,61.4911,161932.0
2020-02-10 10:20:00,72.69,72.72,72.64,72.65,103773.0,61.4911,61.5165,61.4488,61.4573,103773.0
2020-02-10 10:25:00,72.64,72.84,72.63,72.74,184365.0,61.4488,61.618,61.4403,61.5334,184365.0
2020-02-10 10:30:00,72.75,72.76,72.58,72.65,86254.0,61.5418,61.5503,61.398,61.4573,86254.0
2020-02-10 10:35:00,72.65,72.73,72.54,72.72,67048.0,61.4573,61.5249,61.3642,61.5165,67048.0
2020-02-10 10:40:00,72.71,72.85,72.62,72.75,112463.0,61.508,61.6264,61.4319,61.5418,112463.0
2020-02-10 10:45:00,72.75,72.75,72.63,72.7,57981.0,61.5418,61.5418,61.4403,61.4996,57981.0
2020-02-10 10:50:00,72.7,72.78,72.66,72.75,77737.0,61.4996,61.5672,61.4657,61.5418,77737.0
2020-02-10 10:55:00,72.74,72.76,72.63,72.65,54496.0,61.5334,61.5503,61.4403,61.4573,54496.0
2020-02-10 11:00:00,72.65,72.7,72.6,72.63,69010.0,61.4573,61.4996,61.415,61.4403,69010.0
2020-02-10 11:05:00,72.63,72.67,72.58,72.62,65003.0,61.4403,61.4742,61.398,61.4319,65003.0
2020-02-10 11:10:00,72.63,72.72,72.62,72.69,69347.0,61.4403,61.5165,61.4319,61.4911,69347.0
2020-02-10 11:15:00,72.69,72.79,72.68,72.78,90240.0,61.4911,61.5757,61.4826,61.5672,90240.0
2020-02-10 11:20:00,72.79,72.8,72.7,72.76,56579.0,61.5757,61.5841,61.4996,61.5503,56579.0
2020-02-10 11:25:00,72.75,72.83,72.74,72.8,66903.0,61.5418,61.6095,61.5334,61.5841,66903.0
2020-02-10 11:30:00,72.8,72.85,72.73,72.74,60412.0,61.5841,61.6264,61.5249,61.5334,60412.0
2020-02-10 11:35:00,72.74,72.81,72.7,72.78,62131.0,61.5334,61.5926,61.4996,61.5672,62131.0
2020-02-10 11:40:00,72.78,72.83,72.75,72.79,49255.0,61.5672,61.6095,61.5418,61.5757,49255.0
2020-02-10 11:45:00,72.79,72.98,72.79,72.94,82392.0,61.5757,61.7364,61.5757,61.7026,82392.0
2020-02-10 11:50:00,72.94,73.1,72.92,73.08,202455.0,61.7026,61.8379,61.6857,61.821,202455.0
2020-02-10 11:55:00,73.08,73.16,72.99,73.0,96892.0,61.821,61.8887,61.7449,61.7533,96892.0
2020-02-10 12:00:00,73.0,73.08,72.95,72.98,94125.0,61.7533,61.821,61.711,61.7364,94125.0
2020-02-10 12:05:00,72.98,73.08,72.97,73.02,90746.0,61.7364,61.821,61.728,61.7703,90746.0
2020-02-10 12:10:00,73.02,73.03,72.92,72.93,115058.0,61.7703,61.7787,61.6857,61.6941,115058.0
2020-02-10 12:15:00,72.93,72.94,72.85,72.87,63552.0,61.6941,61.7026,61.6264,61.6434,63552.0
2020-02-10 12:20:00,72.88,73.01,72.87,73.0,73971.0,61.6518,61.7618,61.6434,61.7533,73971.0
2020-02-10 12:25:00,73.0,73.11,72.91,73.08,134442.0,61.7533,61.8464,61.6772,61.821,134442.0
2020-02-10 12:30:00,73.09,73.12,72.97,72.98,83354.0,61.8295,61.8548,61.728,61.7364,83354.0
2020-02-10 12:35:00,72.97,73.03,72.91,73.02,182140.0,61.728,61.7787,61.6772,61.7703,182140.0
2020-02-10 12:40:00,73.02,73.11,72.98,73.11,79435.0,61.7703,61.8464,61.7364,61.8464,79435.0
2020-02-10 12:45:00,73.11,73.12,73.01,73.02,62972.0,61.8464,61.8548,61.7618,61.7703,62972.0
2020-02-10 12:50:00,73.02,73.02,72.88,72.9,102571.0,61.7703,61.7703,61.6518,61.6687,102571.0
2020-02-10 12:55:00,72.89,73.06,72.89,72.97,51204.0,61.6603,61.8041,61.6603,61.728,51204.0
2020-02-10 13:00:00,72.97,73.0,72.87,72.89,40787.0,61.728,61.7533,61.6434,61.6603,40787.0
2020-02-10 13:05:00,72.89,72.92,72.82,72.9,38917.0,61.6603,61.6857,61.6011,61.6687,38917.0
2020-02-10 13:10:00,72.88,72.95,72.86,72.92,32991.0,61.6518,61.711,61.6349,61.6857,32991.0
2020-02-10 13:15:00,72.92,72.93,72.87,72.9,51986.0,61.6857,61.6941,61.6434,61.6687,51986.0
2020-02-10 13:20:00,72.9,72.92,72.83,72.87,39146.0,61.6687,61.6857,61.6095,61.6434,39146.0
2020-02-10 13:25:00,72.87,72.93,72.87,72.92,37869.0,61.6434,61.6941,61.6434,61.6857,37869.0
2020-02-10 13:30:00,72.92,73.03,72.9,73.01,52391.0,61.6857,61.7787,61.6687,61.7618,52391.0
2020-02-10 13:35:00,73.01,73.03,72.98,73.0,40971.0,61.7618,61.7787,61.7364,61.7533,40971.0
2020-02-10 13:40:00,73.0,73.0,72.94,72.98,57294.0,61.7533,61.7533,61.7026,61.7364,57294.0
2020-02-10 13:45:00,72.98,73.03,72.9,72.96,76566.0,61.7364,61.7787,61.6687,61.7195,76566.0
2020-02-10 13:50:00,72.98,73.05,72.97,73.03,49897.0,61.7364,61.7956,61.728,61.7787,49897.0
2020-02-10 13:55:00,73.03,73.08,73.01,73.04,43024.0,61.7787,61.821,61.7618,61.7872,43024.0
2020-02-10 14:00:00,73.03,73.07,72.92,72.96,86778.0,61.7787,61.8125,61.6857,61.7195,86778.0
2020-02-10 14:05:00,72.97,73.0,72.92,72.92,186740.0,61.728,61.7533,61.6857,61.6857,186740.0
2020-02-10 14:10:00,72.91,73.04,72.91,73.04,47111.0,61.6772,61.7872,61.6772,61.7872,47111.0
2020-02-10 14:15:00,73.04,73.12,73.04,73.11,57802.0,61.7872,61.8548,61.7872,61.8464,57802.0
2020-02-10 14:20:00,73.11,73.17,73.08,73.16,56281.0,61.8464,61.8971,61.821,61.8887,56281.0
2020-02-10 14:25:00,73.16,73.22,73.15,73.2,45644.0,61.8887,61.9394,61.8802,61.9225,45644.0
2020-02-10 14:30:00,73.2,73.24,73.13,73.22,66002.0,61.9225,61.9564,61.8633,61.9394,66002.0
2020-02-10 14:35:00,73.23,73.31,73.22,73.31,71131.0,61.9479,62.0156,61.9394,62.0156,71131.0
2020-02-10 14:40:00,73.3,73.3,73.2,73.23,75299.0,62.0071,62.0071,61.9225,61.9479,75299.0
2020-02-10 14:45:00,73.23,73.28,73.23,73.26,60537.0,61.9479,61.9902,61.9479,61.9733,60537.0
2020-02-10 14:50:00,73.26,73.33,73.24,73.31,87440.0,61.9733,62.0325,61.9564,62.0156,87440.0
2020-02-10 14:55:00,73.3,73.32,73.23,73.26,60569.0,62.0071,62.024,61.9479,61.9733,60569.0
2020-02-10 15:00:00,73.26,73.27,73.19,73.2,47413.0,61.9733,61.9817,61.9141,61.9225,47413.0
2020-02-10 15:05:00,73.2,73.2,73.11,73.12,53001.0,61.9225,61.9225,61.8464,61.8548,53001.0
2020-02-10 15:10:00,73.12,73.18,73.11,73.16,60684.0,61.8548,61.9056,61.8464,61.8887,60684.0
2020-02-10 15:15:00,73.16,73.19,73.14,73.17,80830.0,61.8887,61.9141,61.8718,61.8971,80830.0
2020-02-10 15:20:00,73.17,73.28,73.17,73.2,69085.0,61.8971,61.9902,61.8971,61.9225,69085.0
2020-02-10 15:25:00,73.21,73.26,73.2,73.26,55274.0,61.931,61.9733,61.9225,61.9733,55274.0
2020-02-10 15:30:00,73.26,73.3,73.19,73.28,129668.0,61.9733,62.0071,61.9141,61.9902,129668.0
2020-02-10 15:35:00,73.28,73.31,73.2,73.23,167079.0,61.9902,62.0156,61.9225,61.9479,167079.0
2020-02-10 15:40:00,73.23,73.3,73.23,73.28,154273.0,61.9479,62.0071,61.9479,61.9902,154273.0
2020-02-10 15:45:00,73.28,73.28,73.14,73.2,147223.0,61.9902,61.9902,61.8718,61.9225,147223.0
2020-02-10 15:50:00,73.2,73.28,73.19,73.26,265678.0,61.9225,61.9902,61.9141,61.9733,265678.0
2020-02-10 15:55:00,73.25,73.28,73.19,73.28,387987.0,61.9648,61.9902,61.9141,61.9902,387987.0
2020-02-11 09:30:00,73.81,74.07,73.68,73.8,214423.0,62.4385,62.6585,62.3286,62.4301,214423.0
2020-02-11 09:35:00,73.79,73.95,73.71,73.76,101177.0,62.4216,62.557,62.3539,62.3962,101177.0
2020-02-11 09:40:00,73.76,73.76,73.48,73.69,88939.0,62.3962,62.3962,62.1594,62.337,88939.0
2020-02-11 09:45:00,73.69,73.78,73.48,73.78,90264.0,62.337,62.4132,62.1594,62.4132,90264.0
2020-02-11 09:50:00,73.78,73.79,73.63,73.7,51882.0,62.4132,62.4216,62.2863,62.3455,51882.0
2020-02-11 09:55:00,73.69,73.8,73.52,73.54,105654.0,62.337,62.4301,62.1932,62.2101,105654.0
2020-02-11 10:00:00,73.56,73.7,73.53,73.63,69139.0,62.2271,62.3455,62.2017,62.2863,69139.0
2020-02-11 10:05:00,73.64,73.75,73.56,73.71,101703.0,62.2947,62.3878,62.2271,62.3539,101703.0
2020-02-11 10:10:00,73.71,73.82,73.61,73.78,106125.0,62.3539,62.447,62.2694,62.4132,106125.0
2020-02-11 10:15:00,73.78,73.86,73.73,73.74,81031.0,62.4132,62.4808,62.3709,62.3793,81031.0
2020-02-11 10:20:00,73.73,73.91,73.72,73.83,76828.0,62.3709,62.5231,62.3624,62.4555,76828.0
2020-02-11 10:25:00,73.82,73.91,73.78,73.82,46335.0,62.447,62.5231,62.4132,62.447,46335.0
2020-02-11 10:30:00,73.8,73.86,73.77,73.84,42902.0,62.4301,62.4808,62.4047,62.4639,42902.0
2020-02-11 10:35:00,73.85,73.85,73.59,73.64,69882.0,62.4724,62.4724,62.2524,62.2947,69882.0
2020-02-11 10:40:00,73.64,73.81,73.63,73.79,53056.0,62.2947,62.4385,62.2863,62.4216,53056.0
2020-02-11 10:45:00,73.79,73.79,73.61,73.67,52917.0,62.4216,62.4216,62.2694,62.3201,52917.0
2020-02-11 10:50:00,73.69,73.73,73.53,73.53,38534.0,62.337,62.3709,62.2017,62.2017,38534.0
2020-02-11 10:55:00,73.54,73.62,73.5,73.58,40700.0,62.2101,62.2778,62.1763,62.244,40700.0
2020-02-11 11:00:00,73.58,73.8,73.58,73.79,49554.0,62.244,62.4301,62.244,62.4216,49554.0
2020-02-11 11:05:00,73.79,73.8,73.7,73.76,54657.0,62.4216,62.4301,62.3455,62.3962,54657.0
2020-02-11 11:10:00,73.76,73.81,73.7,73.7,31414.0,62.3962,62.4385,62.3455,62.3455,31414.0
2020-02-11 11:15:00,73.7,73.8,73.7,73.71,37029.0,62.3455,62.4301,62.3455,62.3539,37029.0
2020-02-11 11:20:00,73.7,73.72,73.57,73.61,57343.0,62.3455,62.3624,62.2355,62.2694,57343.0
2020-02-11 11:25:00,73.61,73.65,73.58,73.63,27137.0,62.2694,62.3032,62.244,62.2863,27137.0
2020-02-11 11:30:00,73.63,73.65,73.54,73.6,43567.0,62.2863,62.3032,62.2101,62.2609,43567.0
2020-02-11 11:35:00,73.58,73.63,73.55,73.61,56339.0,62.244,62.2863,62.2186,62.2694,56339.0
2020-02-11 11:40:00,73.62,73.75,73.58,73.74,37637.0,62.2778,62.3878,62.244,62.3793,37637.0
2020-02-11 11:45:00,73.74,73.75,73.66,73.72,31637.0,62.3793,62.3878,62.3117,62.3624,31637.0
2020-02-11 11:50:00,73.72,73.84,73.69,73.79,30032.0,62.3624,62.4639,62.337,62.4216,30032.0
2020-02-11 11:55:00,73.81,73.84,73.68,73.74,23777.0,62.4385,62.4639,62.3286,62.3793,23777.0
2020-02-11 12:00:00,73.74,73.79,73.68,73.74,25311.0,62.3793,62.4216,62.3286,62.3793,25311.0
2020-02-11 12:05:00,73.74,73.81,73.72,73.77,31820.0,62.3793,62.4385,62.3624,62.4047,31820.0
2020-02-11 12:10:00,73.77,73.83,73.75,73.78,22401.0,62.4047,62.4555,62.3878,62.4132,22401.0
2020-02-11 12:15:00,73.77,73.9,73.76,73.9,43159.0,62.4047,62.5147,62.3962,62.5147,43159.0
2020-02-11 12:20:00,73.9,73.91,73.78,73.78,46552.0,62.5147,62.5231,62.4132,62.4132,46552.0
2020-02-11 12:25:00,73.79,73.82,73.72,73.73,56769.0,62.4216,62.447,62.3624,62.3709,56769.0
2020-02-11 12:30:00,73.73,73.76,73.66,73.72,67808.0,62.3709,62.3962,62.3117,62.3624,67808.0
2020-02-11 12:35:00,73.73,73.73,73.64,73.67,63417.0,62.3709,62.3709,62.2947,62.3201,63417.0
2020-02-11 12:40:00,73.67,73.68,73.59,73.6,39523.0,62.3201,62.3286,62.2524,62.2609,39523.0
2020-02-11 12:45:00,73.61,73.69,73.57,73.58,104104.0,62.2694,62.337,62.2355,62.244,104104.0
2020-02-11 12:50:00,73.57,73.66,73.57,73.63,57898.0,62.2355,62.3117,62.2355,62.2863,57898.0
2020-02-11 12:55:00,73.63,73.69,73.6,73.68,37972.0,62.2863,62.337,62.2609,62.3286,37972.0
2020-02-11 13:00:00,73.68,73.68,73.63,73.65,28448.0,62.3286,62.3286,62.2863,62.3032,28448.0
2020-02-11 13:05:00,73.65,73.66,73.62,73.66,31099.0,62.3032,62.3117,62.2778,62.3117,31099.0
2020-02-11 13:10:00,73.65,73.68,73.56,73.56,44450.0,62.3032,62.3286,62.2271,62.2271,44450.0
2020-02-11 13:15:00,73.57,73.59,73.53,73.55,75988.0,62.2355,62.2524,62.2017,62.2186,75988.0
2020-02-11 13:20:00,73.54,73.54,73.42,73.45,81425.0,62.2101,62.2101,62.1086,62.134,81425.0
2020-02-11 13:25:00,73.45,73.49,73.43,73.45,42968.0,62.134,62.1678,62.1171,62.134,42968.0
2020-02-11 13:30:00,73.45,73.67,73.44,73.62,152602.0,62.134,62.3201,62.1255,62.2778,152602.0
2020-02-11 13:35:00,73.62,73.71,73.61,73.64,52806.0,62.2778,62.3539,62.2694,62.2947,52806.0
2020-02-11 13:40:00,73.65,73.7,73.64,73.67,34159.0,62.3032,62.3455,62.2947,62.3201,34159.0
2020-02-11 13:45:00,73.66,73.72,73.65,73.71,40246.0,62.3117,62.3624,62.3032,62.3539,40246.0
2020-02-11 13:50:00,73.72,73.72,73.57,73.62,60698.0,62.3624,62.3624,62.2355,62.2778,60698.0
2020-02-11 13:55:00,73.63,73.68,73.61,73.63,47938.0,62.2863,62.3286,62.2694,62.2863,47938.0
2020-02-11 14:00:00,73.62,73.67,73.58,73.59,27862.0,62.2778,62.3201,62.244,62.2524,27862.0
2020-02-11 14:05:00,73.59,73.65,73.57,73.64,44449.0,62.2524,62.3032,62.2355,62.2947,44449.0
2020-02-11 14:10:00,73.64,73.71,73.63,73.69,47606.0,62.2947,62.3539,62.2863,62.337,47606.0
2020-02-11 14:15:00,73.69,73.7,73.61,73.67,41084.0,62.337,62.3455,62.2694,62.3201,41084.0
2020-02-11 14:20:00,73.67,73.69,73.62,73.65,48044.0,62.3201,62.337,62.2778,62.3032,48044.0
2020-02-11 14:25:00,73.65,73.73,73.65,73.73,69217.0,62.3032,62.3709,62.3032,62.3709,69217.0
2020-02-11 14:30:00,73.73,73.78,73.68,73.76,58252.0,62.3709,62.4132,62.3286,62.3962,58252.0
2020-02-11 14:35:00,73.76,73.86,73.75,73.8,52867.0,62.3962,62.4808,62.3878,62.4301,52867.0
2020-02-11 14:40:00,73.8,73.86,73.76,73.85,50649.0,62.4301,62.4808,62.3962,62.4724,50649.0
2020-02-11 14:45:00,73.84,73.84,73.72,73.83,64015.0,62.4639,62.4639,62.3624,62.4555,64015.0
2020-02-11 14:50:00,73.83,73.83,73.74,73.79,90349.0,62.4555,62.4555,62.3793,62.4216,90349.0
2020-02-11 14:55:00,73.78,73.84,73.75,73.81,105695.0,62.4132,62.4639,62.3878,62.4385,105695.0
2020-02-11 15:00:00,73.81,73.86,73.77,73.84,271814.0,62.4385,62.4808,62.4047,62.4639,271814.0
2020-02-11 15:05:00,73.84,74.0,73.83,73.94,91962.0,62.4639,62.5993,62.4555,62.5485,91962.0
2020-02-11 15:10:00,73.95,74.05,73.91,74.02,165212.0,62.557,62.6416,62.5231,62.6162,165212.0
2020-02-11 15:15:00,74.03,74.07,73.98,74.04,115529.0,62.6246,62.6585,62.5824,62.6331,115529.0
2020-02-11 15:20:00,74.05,74.08,73.96,74.04,266188.0,62.6416,62.6669,62.5654,62.6331,266188.0
2020-02-11 15:25:00,74.04,74.05,73.92,73.97,333908.0,62.6331,62.6416,62.5316,62.5739,333908.0
2020-02-11 15:30:00,73.97,74.01,73.95,73.96,103901.0,62.5739,62.6077,62.557,62.5654,103901.0
2020-02-11 15:35:00,73.97,74.06,73.96,74.03,81641.0,62.5739,62.65,62.5654,62.6246,81641.0
2020-02-11 15:40:00,74.02,74.13,74.02,74.12,101595.0,62.6162,62.7092,62.6162,62.7008,101595.0
2020-02-11 15:45:00,74.12,74.12,73.95,74.07,233554.0,62.7008,62.7008,62.557,62.6585,233554.0
2020-02-11 15:50:00,74.08,74.08,73.96,74.05,240150.0,62.6669,62.6669,62.5654,62.6416,240150.0
2020-02-11 15:55:00,74.05,74.06,73.86,73.87,506613.0,62.6416,62.65,62.4808,62.4893,506613.0
2020-02-12 09:30:00,74.68,75.02,74.0,74.82,829019.0,63.1745,63.4621,62.5993,63.2929,829019.0
2020-02-12 09:35:00,74.83,75.25,74.0,74.34,599397.0,63.3014,63.6567,62.5993,62.8869,599397.0
2020-02-12 09:40:00,74.34,74.36,73.5,73.67,428732.0,62.8869,62.9038,62.1763,62.3201,428732.0
2020-02-12 09:45:00,73.71,74.44,73.64,74.39,350063.0,62.3539,62.9715,62.2947,62.9292,350063.0
2020-02-12 09:50:00,74.38,74.8,74.36,74.6,273514.0,62.9207,63.276,62.9038,63.1068,273514.0
2020-02-12 09:55:00,74.59,74.99,74.58,74.77,233149.0,63.0984,63.4367,63.0899,63.2506,233149.0
2020-02-12 10:00:00,74.77,75.15,74.66,74.79,348588.0,63.2506,63.5721,63.1576,63.2676,348588.0
2020-02-12 10:05:00,74.8,74.99,74.67,74.88,149408.0,63.276,63.4367,63.166,63.3437,149408.0
2020-02-12 10:10:00,74.88,74.91,74.54,74.59,159945.0,63.3437,63.3691,63.0561,63.0984,159945.0
2020-02-12 10:15:00,74.6,74.85,74.47,74.75,131672.0,63.1068,63.3183,62.9969,63.2337,131672.0
2020-02-12 10:20:00,74.75,74.86,74.32,74.46,135059.0,63.2337,63.3268,62.87,62.9884,135059.0
2020-02-12 10:25:00,74.49,74.54,73.98,74.0,140885.0,63.0138,63.0561,62.5824,62.5993,140885.0
2020-02-12 10:30:00,74.01,74.2,73.93,74.17,145252.0,62.6077,62.7685,62.5401,62.7431,145252.0
2020-02-12 10:35:00,74.17,74.44,74.1,74.23,110542.0,62.7431,62.9715,62.6839,62.7938,110542.0
2020-02-12 10:40:00,74.23,74.36,74.19,74.26,94914.0,62.7938,62.9038,62.76,62.8192,94914.0
2020-02-12 10:45:00,74.27,74.4,74.11,74.17,78058.0,62.8277,62.9376,62.6923,62.7431,78058.0
2020-02-12 10:50:00,74.16,74.17,73.7,73.86,193657.0,62.7346,62.7431,62.3455,62.4808,193657.0
2020-02-12 10:55:00,73.86,74.06,73.85,73.99,83930.0,62.4808,62.65,62.4724,62.5908,83930.0
2020-02-12 11:00:00,74.0,74.22,73.99,74.17,84617.0,62.5993,62.7854,62.5908,62.7431,84617.0
2020-02-12 11:05:00,74.19,74.23,73.94,74.04,111501.0,62.76,62.7938,62.5485,62.6331,111501.0
2020-02-12 11:10:00,74.04,74.1,73.97,74.01,90153.0,62.6331,62.6839,62.5739,62.6077,90153.0
2020-02-12 11:15:00,74.01,74.16,73.72,73.72,95820.0,62.6077,62.7346,62.3624,62.3624,95820.0
2020-02-12 11:20:00,73.73,73.87,73.67,73.7,101054.0,62.3709,62.4893,62.3201,62.3455,101054.0
2020-02-12 11:25:00,73.7,73.88,73.58,73.86,157511.0,62.3455,62.4978,62.244,62.4808,157511.0
2020-02-12 11:30:00,73.87,73.95,73.68,73.77,143587.0,62.4893,62.557,62.3286,62.4047,143587.0
2020-02-12 11:35:00,73.77,73.9,73.71,73.77,65760.0,62.4047,62.5147,62.3539,62.4047,65760.0
2020-02-12 11:40:00,73.76,73.81,73.64,73.69,62648.0,62.3962,62.4385,62.2947,62.337,62648.0
2020-02-12 11:45:00,73.69,73.71,73.59,73.6,96312.0,62.337,62.3539,62.2524,62.2609,96312.0
2020-02-12 11:50:00,73.6,73.64,73.52,73.56,59452.0,62.2609,62.2947,62.1932,62.2271,59452.0
2020-02-12 11:55:00,73.56,73.67,73.55,73.66,68945.0,62.2271,62.3201,62.2186,62.3117,68945.0
2020-02-12 12:00:00,73.66,73.71,73.26,73.32,140218.0,62.3117,62.3539,61.9733,62.024,140218.0
2020-02-12 12:05:00,73.33,73.36,73.08,73.14,160559.0,62.0325,62.0579,61.821,61.8718,160559.0
2020-02-12 12:10:00,73.11,73.12,72.72,72.77,335315.0,61.8464,61.8548,61.5165,61.5588,335315.0
2020-02-12 12:15:00,72.77,73.04,72.73,72.95,128819.0,61.5588,61.7872,61.5249,61.711,128819.0
2020-02-12 12:20:00,72.96,73.0,72.64,72.66,124714.0,61.7195,61.7533,61.4488,61.4657,124714.0
2020-02-12 12:25:00,72.66,73.04,72.65,73.01,116542.0,61.4657,61.7872,61.4573,61.7618,116542.0
2020-02-12 12:30:00,73.03,73.23,72.95,73.21,131074.0,61.7787,61.9479,61.711,61.931,131074.0
2020-02-12 12:35:00,73.21,73.34,73.01,73.02,91708.0,61.931,62.041,61.7618,61.7703,91708.0
2020-02-12 12:40:00,73.03,73.14,72.96,73.12,57850.0,61.7787,61.8718,61.7195,61.8548,57850.0
2020-02-12 12:45:00,73.12,73.29,73.11,73.22,59008.0,61.8548,61.9987,61.8464,61.9394,59008.0
2020-02-12 12:50:00,73.2,73.23,73.08,73.17,125208.0,61.9225,61.9479,61.821,61.8971,125208.0
2020-02-12 12:55:00,73.18,73.34,73.18,73.32,81669.0,61.9056,62.041,61.9056,62.024,81669.0
2020-02-12 13:00:00,73.33,73.41,73.27,73.32,60221.0,62.0325,62.1002,61.9817,62.024,60221.0
2020-02-12 13:05:00,73.31,73.31,73.01,73.07,76400.0,62.0156,62.0156,61.7618,61.8125,76400.0
2020-02-12 13:10:00,73.06,73.1,72.88,72.98,54309.0,61.8041,61.8379,61.6518,61.7364,54309.0
2020-02-12 13:15:00,72.99,73.13,72.98,73.13,68821.0,61.7449,61.8633,61.7364,61.8633,68821.0
2020-02-12 13:20:00,73.13,73.14,72.88,72.96,64150.0,61.8633,61.8718,61.6518,61.7195,64150.0
2020-02-12 13:25:00,72.95,73.0,72.9,72.94,60732.0,61.711,61.7533,61.6687,61.7026,60732.0
2020-02-12 13:30:00,72.93,73.09,72.91,73.02,66496.0,61.6941,61.8295,61.6772,61.7703,66496.0
2020-02-12 13:35:00,73.03,73.09,72.88,72.94,72757.0,61.7787,61.8295,61.6518,61.7026,72757.0
2020-02-12 13:40:00,72.94,72.96,72.85,72.9,70294.0,61.7026,61.7195,61.6264,61.6687,70294.0
2020-02-12 13:45:00,72.9,72.92,72.67,72.75,95252.0,61.6687,61.6857,61.4742,61.5418,95252.0
2020-02-12 13:50:00,72.75,72.92,72.73,72.85,63531.0,61.5418,61.6857,61.5249,61.6264,63531.0
2020-02-12 13:55:00,72.85,72.98,72.83,72.88,48072.0,61.6264,61.7364,61.6095,61.6518,48072.0
2020-02-12 14:00:00,72.89,73.08,72.87,73.04,74527.0,61.6603,61.821,61.6434,61.7872,74527.0
2020-02-12 14:05:00,73.05,73.13,72.92,72.95,95202.0,61.7956,61.8633,61.6857,61.711,95202.0
2020-02-12 14:10:00,72.95,73.42,72.94,73.42,137207.0,61.711,62.1086,61.7026,62.1086,137207.0
2020-02-12 14:15:00,73.42,73.59,73.36,73.55,98055.0,62.1086,62.2524,62.0579,62.2186,98055.0
2020-02-12 14:20:00,73.55,73.69,73.55,73.67,84976.0,62.2186,62.337,62.2186,62.3201,84976.0
2020-02-12 14:25:00,73.67,73.69,73.44,73.53,106162.0,62.3201,62.337,62.1255,62.2017,106162.0
2020-02-12 14:30:00,73.54,73.67,73.48,73.6,99246.0,62.2101,62.3201,62.1594,62.2609,99246.0
2020-02-12 14:35:00,73.57,73.65,73.57,73.61,36946.0,62.2355,62.3032,62.2355,62.2694,36946.0
2020-02-12 14:40:00,73.62,73.67,73.6,73.67,44051.0,62.2778,62.3201,62.2609,62.3201,44051.0
2020-02-12 14:45:00,73.68,73.88,73.68,73.87,102432.0,62.3286,62.4978,62.3286,62.4893,102432.0
2020-02-12 14:50:00,73.86,73.9,73.78,73.84,80693.0,62.4808,62.5147,62.4132,62.4639,80693.0
2020-02-12 14:55:00,73.84,73.84,73.66,73.7,66583.0,62.4639,62.4639,62.3117,62.3455,66583.0
2020-02-12 15:00:00,73.71,73.74,73.67,73.71,60561.0,62.3539,62.3793,62.3201,62.3539,60561.0
2020-02-12 15:05:00,73.71,73.8,73.71,73.76,57037.0,62.3539,62.4301,62.3539,62.3962,57037.0
2020-02-12 15:10:00,73.76,73.76,73.54,73.63,80402.0,62.3962,62.3962,62.2101,62.2863,80402.0
2020-02-12 15:15:00,73.63,73.67,73.52,73.64,70070.0,62.2863,62.3201,62.1932,62.2947,70070.0
2020-02-12 15:20:00,73.64,73.76,73.57,73.69,78506.0,62.2947,62.3962,62.2355,62.337,78506.0
2020-02-12 15:25:00,73.69,73.73,73.6,73.7,89654.0,62.337,62.3709,62.2609,62.3455,89654.0
2020-02-12 15:30:00,73.7,73.98,73.69,73.94,220816.0,62.3455,62.5824,62.337,62.5485,220816.0
2020-02-12 15:35:00,73.95,73.99,73.82,73.98,151978.0,62.557,62.5908,62.447,62.5824,151978.0
2020-02-12 15:40:00,73.99,74.17,73.61,73.62,228403.0,62.5908,62.7431,62.2694,62.2778,228403.0
2020-02-12 15:45:00,73.63,73.85,73.62,73.74,180659.0,62.2863,62.4724,62.2778,62.3793,180659.0
2020-02-12 15:50:00,73.75,73.99,73.74,73.85,228795.0,62.3878,62.5908,62.3793,62.4724,228795.0
2020-02-12 15:55:00,73.85,73.9,73.74,73.75,439212.0,62.4724,62.5147,62.3793,62.3878,439212.0
2020-02-13 09:30:00,73.45,73.74,73.36,73.52,225858.0,62.134,62.3793,62.0579,62.1932,225858.0
2020-02-13 09:35:00,73.52,74.1,73.5,73.71,168886.0,62.1932,62.6839,62.1763,62.3539,168886.0
2020-02-13 09:40:00,73.62,73.77,73.32,73.68,117795.0,62.2778,62.4047,62.024,62.3286,117795.0
2020-02-13 09:45:00,73.67,73.79,73.54,73.75,143496.0,62.3201,62.4216,62.2101,62.3878,143496.0
2020-02-13 09:50:00,73.73,73.89,73.45,73.51,112793.0,62.3709,62.5062,62.134,62.1848,112793.0
2020-02-13 09:55:00,73.52,73.57,73.36,73.43,185357.0,62.1932,62.2355,62.0579,62.1171,185357.0
2020-02-13 10:00:00,73.43,73.51,73.24,73.3,67130.0,62.1171,62.1848,61.9564,62.0071,67130.0
2020-02-13 10:05:00,73.3,73.57,73.26,73.55,74424.0,62.0071,62.2355,61.9733,62.2186,74424.0
2020-02-13 10:10:00,73.55,73.78,73.53,73.7,63810.0,62.2186,62.4132,62.2017,62.3455,63810.0
2020-02-13 10:15:00,73.7,73.8,73.7,73.78,90478.0,62.3455,62.4301,62.3455,62.4132,90478.0
2020-02-13 10:20:00,73.79,73.82,73.55,73.6,47184.0,62.4216,62.447,62.2186,62.2609,47184.0
2020-02-13 10:25:00,73.6,73.7,73.51,73.56,41312.0,62.2609,62.3455,62.1848,62.2271,41312.0
2020-02-13 10:30:00,73.56,73.63,73.4,73.45,34909.0,62.2271,62.2863,62.0917,62.134,34909.0
2020-02-13 10:35:00,73.46,73.5,73.2,73.22,75774.0,62.1425,62.1763,61.9225,61.9394,75774.0
2020-02-13 10:40:00,73.21,73.32,73.13,73.13,109420.0,61.931,62.024,61.8633,61.8633,109420.0
2020-02-13 10:45:00,73.12,73.27,73.11,73.25,56241.0,61.8548,61.9817,61.8464,61.9648,56241.0
2020-02-13 10:50:00,73.25,73.37,73.25,73.26,55625.0,61.9648,62.0663,61.9648,61.9733,55625.0
2020-02-13 10:55:00,73.25,73.28,73.2,73.23,43374.0,61.9648,61.9902,61.9225,61.9479,43374.0
2020-02-13 11:00:00,73.24,73.35,73.21,73.35,43296.0,61.9564,62.0494,61.931,62.0494,43296.0
2020-02-13 11:05:00,73.35,73.41,73.25,73.3,43389.0,62.0494,62.1002,61.9648,62.0071,43389.0
2020-02-13 11:10:00,73.29,73.37,73.24,73.25,31325.0,61.9987,62.0663,61.9564,61.9648,31325.0
2020-02-13 11:15:00,73.25,73.31,73.23,73.24,25975.0,61.9648,62.0156,61.9479,61.9564,25975.0
2020-02-13 11:20:00,73.24,73.36,73.23,73.32,66571.0,61.9564,62.0579,61.9479,62.024,66571.0
2020-02-13 11:25:00,73.31,73.4,73.3,73.39,37527.0,62.0156,62.0917,62.0071,62.0832,37527.0
2020-02-13 11:30:00,73.4,73.46,73.31,73.34,64148.0,62.0917,62.1425,62.0156,62.041,64148.0
2020-02-13 11:35:00,73.34,73.42,73.24,73.26,80953.0,62.041,62.1086,61.9564,61.9733,80953.0
2020-02-13 11:40:00,73.24,73.36,73.24,73.31,60210.0,61.9564,62.0579,61.9564,62.0156,60210.0
2020-02-13 11:45:00,73.31,73.4,73.28,73.4,52339.0,62.0156,62.0917,61.9902,62.0917,52339.0
2020-02-13 11:50:00,73.39,73.41,73.35,73.36,55289.0,62.0832,62.1002,62.0494,62.0579,55289.0
2020-02-13 11:55:00,73.35,73.46,73.35,73.46,69859.0,62.0494,62.1425,62.0494,62.1425,69859.0
2020-02-13 12:00:00,73.46,73.55,73.45,73.48,91650.0,62.1425,62.2186,62.134,62.1594,91650.0
2020-02-13 12:05:00,73.48,73.57,73.46,73.56,69190.0,62.1594,62.2355,62.1425,62.2271,69190.0
2020-02-13 12:10:00,73.56,73.62,73.54,73.56,62517.0,62.2271,62.2778,62.2101,62.2271,62517.0
2020-02-13 12:15:00,73.56,73.6,73.48,73.52,57781.0,62.2271,62.2609,62.1594,62.1932,57781.0
2020-02-13 12:20:00,73.52,73.53,73.35,73.36,73575.0,62.1932,62.2017,62.0494,62.0579,73575.0
2020-02-13 12:25:00,73.37,73.38,73.26,73.3,65963.0,62.0663,62.0748,61.9733,62.0071,65963.0
2020-02-13 12:30:00,73.3,73.3,73.25,73.28,73798.0,62.0071,62.0071,61.9648,61.9902,73798.0
2020-02-13 12:35:00,73.29,73.3,73.14,73.15,94695.0,61.9987,62.0071,61.8718,61.8802,94695.0
2020-02-13 12:40:00,73.15,73.15,73.08,73.08,89744.0,61.8802,61.8802,61.821,61.821,89744.0
2020-02-13 12:45:00,73.08,73.12,73.01,73.08,101673.0,61.821,61.8548,61.7618,61.821,101673.0
2020-02-13 12:50:00,73.06,73.17,73.06,73.09,64059.0,61.8041,61.8971,61.8041,61.8295,64059.0
2020-02-13 12:55:00,73.09,73.18,73.05,73.06,45979.0,61.8295,61.9056,61.7956,61.8041,45979.0
2020-02-13 13:00:00,73.05,73.17,73.03,73.14,41571.0,61.7956,61.8971,61.7787,61.8718,41571.0
2020-02-13 13:05:00,73.12,73.14,73.04,73.04,38724.0,61.8548,61.8718,61.7872,61.7872,38724.0
2020-02-13 13:10:00,73.05,73.13,73.03,73.08,46581.0,61.7956,61.8633,61.7787,61.821,46581.0
2020-02-13 13:15:00,73.07,73.11,73.05,73.1,23372.0,61.8125,61.8464,61.7956,61.8379,23372.0
2020-02-13 13:20:00,73.11,73.12,73.07,73.09,20459.0,61.8464,61.8548,61.8125,61.8295,20459.0
2020-02-13 13:25:00,73.09,73.13,73.05,73.11,36510.0,61.8295,61.8633,61.7956,61.8464,36510.0
2020-02-13 13:30:00,73.11,73.12,73.05,73.09,25624.0,61.8464,61.8548,61.7956,61.8295,25624.0
2020-02-13 13:35:00,73.09,73.1,73.01,73.07,59325.0,61.8295,61.8379,61.7618,61.8125,59325.0
2020-02-13 13:40:00,73.06,73.15,73.05,73.09,44772.0,61.8041,61.8802,61.7956,61.8295,44772.0
2020-02-13 13:45:00,73.08,73.14,73.06,73.07,46153.0,61.821,61.8718,61.8041,61.8125,46153.0
2020-02-13 13:50:00,73.07,73.08,72.97,73.0,55777.0,61.8125,61.821,61.728,61.7533,55777.0
2020-02-13 13:55:00,73.01,73.04,72.95,72.97,28986.0,61.7618,61.7872,61.711,61.728,28986.0
2020-02-13 14:00:00,72.97,72.97,72.89,72.93,55409.0,61.728,61.728,61.6603,61.6941,55409.0
2020-02-13 14:05:00,72.93,72.93,72.83,72.84,56479.0,61.6941,61.6941,61.6095,61.618,56479.0
2020-02-13 14:10:00,72.83,72.85,72.78,72.83,59383.0,61.6095,61.6264,61.5672,61.6095,59383.0
2020-02-13 14:15:00,72.83,72.91,72.81,72.86,55606.0,61.6095,61.6772,61.5926,61.6349,55606.0
2020-02-13 14:20:00,72.85,72.88,72.82,72.84,49765.0,61.6264,61.6518,61.6011,61.618,49765.0
2020-02-13 14:25:00,72.84,72.88,72.77,72.79,64400.0,61.618,61.6518,61.5588,61.5757,64400.0
2020-02-13 14:30:00,72.8,72.88,72.79,72.83,44464.0,61.5841,61.6518,61.5757,61.6095,44464.0
2020-02-13 14:35:00,72.82,72.85,72.78,72.84,43480.0,61.6011,61.6264,61.5672,61.618,43480.0
2020-02-13 14:40:00,72.84,72.88,72.76,72.76,47464.0,61.618,61.6518,61.5503,61.5503,47464.0
2020-02-13 14:45:00,72.77,72.79,72.64,72.66,68301.0,61.5588,61.5757,61.4488,61.4657,68301.0
2020-02-13 14:50:00,72.67,72.76,72.66,72.75,39479.0,61.4742,61.5503,61.4657,61.5418,39479.0
2020-02-13 14:55:00,72.75,72.82,72.71,72.74,33562.0,61.5418,61.6011,61.508,61.5334,33562.0
2020-02-13 15:00:00,72.74,72.76,72.59,72.6,103705.0,61.5334,61.5503,61.4065,61.415,103705.0
2020-02-13 15:05:00,72.61,72.64,72.51,72.56,64111.0,61.4234,61.4488,61.3388,61.3811,64111.0
2020-02-13 15:10:00,72.56,72.58,72.36,72.38,87201.0,61.3811,61.398,61.2119,61.2289,87201.0
2020-02-13 15:15:00,72.39,72.5,72.37,72.48,102846.0,61.2373,61.3304,61.2204,61.3134,102846.0
2020-02-13 15:20:00,72.47,72.5,72.4,72.41,69547.0,61.305,61.3304,61.2458,61.2542,69547.0
2020-02-13 15:25:00,72.41,72.46,72.37,72.42,68941.0,61.2542,61.2965,61.2204,61.2627,68941.0
2020-02-13 15:30:00,72.42,72.44,72.29,72.31,117897.0,61.2627,61.2796,61.1527,61.1696,117897.0
2020-02-13 15:35:00,72.31,72.41,72.29,72.34,94342.0,61.1696,61.2542,61.1527,61.195,94342.0
2020-02-13 15:40:00,72.34,72.37,72.23,72.25,136189.0,61.195,61.2204,61.102,61.1189,136189.0
2020-02-13 15:45:00,72.25,72.25,72.19,72.22,166829.0,61.1189,61.1189,61.0681,61.0935,166829.0
2020-02-13 15:50:00,72.22,72.25,72.15,72.15,329575.0,61.0935,61.1189,61.0343,61.0343,329575.0
2020-02-13 15:55:00,72.15,72.2,71.94,71.95,725228.0,61.0343,61.0766,60.8566,60.8651,725228.0
2020-02-14 09:30:00,71.98,72.03,71.61,71.63,220771.0,60.8905,60.9328,60.5775,60.5944,220771.0
2020-02-14 09:35:00,71.61,71.63,71.3,71.38,164296.0,60.5775,60.5944,60.3152,60.3829,164296.0
2020-02-14 09:40:00,71.36,71.52,71.34,71.51,107368.0,60.366,60.5013,60.3491,60.4929,107368.0
2020-02-14 09:45:00,71.51,71.55,71.37,71.4,82928.0,60.4929,60.5267,60.3745,60.3998,82928.0
2020-02-14 09:50:00,71.4,71.46,71.34,71.36,56531.0,60.3998,60.4506,60.3491,60.366,56531.0
2020-02-14 09:55:00,71.36,71.5,71.27,71.44,82684.0,60.366,60.4844,60.2899,60.4337,82684.0
2020-02-14 10:00:00,71.43,71.43,70.89,70.96,214473.0,60.4252,60.4252,59.9684,60.0276,214473.0
2020-02-14 10:05:00,70.93,70.94,70.48,70.52,193510.0,60.0022,60.0107,59.6216,59.6554,193510.0
2020-02-14 10:10:00,70.53,70.71,70.5,70.59,210469.0,59.6639,59.8161,59.6385,59.7146,210469.0
2020-02-14 10:15:00,70.59,70.87,70.54,70.84,121891.0,59.7146,59.9515,59.6723,59.9261,121891.0
2020-02-14 10:20:00,70.82,71.01,70.8,70.89,134305.0,59.9092,60.0699,59.8923,59.9684,134305.0
2020-02-14 10:25:00,70.89,70.92,70.75,70.76,98859.0,59.9684,59.9938,59.85,59.8584,98859.0
2020-02-14 10:30:00,70.76,70.76,70.54,70.58,112663.0,59.8584,59.8584,59.6723,59.7062,112663.0
2020-02-14 10:35:00,70.58,70.65,70.52,70.64,119534.0,59.7062,59.7654,59.6554,59.7569,119534.0
2020-02-14 10:40:00,70.63,70.66,70.55,70.64,54519.0,59.7485,59.7738,59.6808,59.7569,54519.0
2020-02-14 10:45:00,70.63,70.73,70.63,70.68,62678.0,59.7485,59.8331,59.7485,59.7908,62678.0
2020-02-14 10:50:00,70.7,70.71,70.65,70.69,60716.0,59.8077,59.8161,59.7654,59.7992,60716.0
2020-02-14 10:55:00,70.7,70.72,70.58,70.61,67039.0,59.8077,59.8246,59.7062,59.7315,67039.0
2020-02-14 11:00:00,70.61,70.63,70.51,70.53,79799.0,59.7315,59.7485,59.647,59.6639,79799.0
2020-02-14 11:05:00,70.54,70.54,70.4,70.43,130665.0,59.6723,59.6723,59.5539,59.5793,130665.0
2020-02-14 11:10:00,70.42,70.49,70.36,70.47,77399.0,59.5708,59.63,59.5201,59.6131,77399.0
2020-02-14 11:15:00,70.47,70.49,70.4,70.42,100015.0,59.6131,59.63,59.5539,59.5708,100015.0
2020-02-14 11:20:00,70.42,70.66,70.41,70.66,72058.0,59.5708,59.7738,59.5624,59.7738,72058.0
2020-02-14 11:25:00,70.66,70.71,70.54,70.56,76111.0,59.7738,59.8161,59.6723,59.6892,76111.0
2020-02-14 11:30:00,70.55,70.56,70.46,70.48,98165.0,59.6808,59.6892,59.6047,59.6216,98165.0
2020-02-14 11:35:00,70.48,70.49,70.42,70.44,68367.0,59.6216,59.63,59.5708,59.5877,68367.0
2020-02-14 11:40:00,70.43,70.46,70.42,70.45,54142.0,59.5793,59.6047,59.5708,59.5962,54142.0
2020-02-14 11:45:00,70.45,70.46,70.41,70.45,84201.0,59.5962,59.6047,59.5624,59.5962,84201.0
2020-02-14 11:50:00,70.45,70.46,70.32,70.32,92614.0,59.5962,59.6047,59.4862,59.4862,92614.0
2020-02-14 11:55:00,70.33,70.37,70.28,70.3,92898.0,59.4947,59.5285,59.4524,59.4693,92898.0
2020-02-14 12:00:00,70.3,70.33,70.26,70.28,42456.0,59.4693,59.4947,59.4355,59.4524,42456.0
2020-02-14 12:05:00,70.27,70.39,70.27,70.37,52726.0,59.4439,59.5454,59.4439,59.5285,52726.0
2020-02-14 12:10:00,70.37,70.39,70.33,70.36,38027.0,59.5285,59.5454,59.4947,59.5201,38027.0
2020-02-14 12:15:00,70.36,70.47,70.33,70.46,51960.0,59.5201,59.6131,59.4947,59.6047,51960.0
2020-02-14 12:20:00,70.45,70.57,70.43,70.56,61891.0,59.5962,59.6977,59.5793,59.6892,61891.0
2020-02-14 12:25:00,70.55,70.57,70.5,70.55,47299.0,59.6808,59.6977,59.6385,59.6808,47299.0
2020-02-14 12:30:00,70.55,70.56,70.47,70.55,53171.0,59.6808,59.6892,59.6131,59.6808,53171.0
2020-02-14 12:35:00,70.54,70.55,70.5,70.53,33081.0,59.6723,59.6808,59.6385,59.6639,33081.0
2020-02-14 12:40:00,70.53,70.54,70.48,70.53,45820.0,59.6639,59.6723,59.6216,59.6639,45820.0
2020-02-14 12:45:00,70.52,70.54,70.5,70.51,35733.0,59.6554,59.6723,59.6385,59.647,35733.0
2020-02-14 12:50:00,70.51,70.62,70.5,70.62,46416.0,59.647,59.74,59.6385,59.74,46416.0
2020-02-14 12:55:00,70.62,70.62,70.59,70.59,38896.0,59.74,59.74,59.7146,59.7146,38896.0
2020-02-14 13:00:00,70.59,70.64,70.57,70.64,44063.0,59.7146,59.7569,59.6977,59.7569,44063.0
2020-02-14 13:05:00,70.65,70.67,70.5,70.51,45669.0,59.7654,59.7823,59.6385,59.647,45669.0
2020-02-14 13:10:00,70.5,70.57,70.46,70.55,39737.0,59.6385,59.6977,59.6047,59.6808,39737.0
2020-02-14 13:15:00,70.54,70.55,70.47,70.48,37120.0,59.6723,59.6808,59.6131,59.6216,37120.0
2020-02-14 13:20:00,70.49,70.55,70.48,70.55,27973.0,59.63,59.6808,59.6216,59.6808,27973.0
2020-02-14 13:25:00,70.55,70.64,70.52,70.6,41062.0,59.6808,59.7569,59.6554,59.7231,41062.0
2020-02-14 13:30:00,70.61,70.77,70.58,70.76,64335.0,59.7315,59.8669,59.7062,59.8584,64335.0
2020-02-14 13:35:00,70.76,70.84,70.74,70.77,66569.0,59.8584,59.9261,59.8415,59.8669,66569.0
2020-02-14 13:40:00,70.76,70.76,70.68,70.7,65656.0,59.8584,59.8584,59.7908,59.8077,65656.0
2020-02-14 13:45:00,70.7,70.77,70.68,70.69,61594.0,59.8077,59.8669,59.7908,59.7992,61594.0
2020-02-14 13:50:00,70.7,70.78,70.64,70.69,71335.0,59.8077,59.8754,59.7569,59.7992,71335.0
2020-02-14 13:55:00,70.69,70.78,70.67,70.76,35540.0,59.7992,59.8754,59.7823,59.8584,35540.0
2020-02-14 14:00:00,70.76,70.86,70.73,70.84,54320.0,59.8584,59.943,59.8331,59.9261,54320.0
2020-02-14 14:05:00,70.85,70.95,70.83,70.92,58472.0,59.9346,60.0192,59.9177,59.9938,58472.0
2020-02-14 14:10:00,70.92,70.97,70.87,70.88,52738.0,59.9938,60.0361,59.9515,59.9599,52738.0
2020-02-14 14:15:00,70.9,70.9,70.78,70.81,69876.0,59.9769,59.9769,59.8754,59.9007,69876.0
2020-02-14 14:20:00,70.81,70.86,70.75,70.81,42947.0,59.9007,59.943,59.85,59.9007,42947.0
2020-02-14 14:25:00,70.81,70.91,70.81,70.9,29115.0,59.9007,59.9853,59.9007,59.9769,29115.0
2020-02-14 14:30:00,70.9,70.94,70.85,70.94,45610.0,59.9769,60.0107,59.9346,60.0107,45610.0
2020-02-14 14:35:00,70.93,70.99,70.93,70.96,44499.0,60.0022,60.053,60.0022,60.0276,44499.0
2020-02-14 14:40:00,70.97,70.98,70.88,70.93,59054.0,60.0361,60.0445,59.9599,60.0022,59054.0
2020-02-14 14:45:00,70.93,71.07,70.93,71.02,98387.0,60.0022,60.1207,60.0022,60.0784,98387.0
2020-02-14 14:50:00,71.02,71.06,70.99,71.04,51925.0,60.0784,60.1122,60.053,60.0953,51925.0
2020-02-14 14:55:00,71.03,71.11,71.01,71.08,67392.0,60.0868,60.1545,60.0699,60.1291,67392.0
2020-02-14 15:00:00,71.08,71.1,71.04,71.09,57456.0,60.1291,60.1461,60.0953,60.1376,57456.0
2020-02-14 15:05:00,71.09,71.11,70.98,71.02,54722.0,60.1376,60.1545,60.0445,60.0784,54722.0
2020-02-14 15:10:00,71.02,71.04,70.9,70.95,53112.0,60.0784,60.0953,59.9769,60.0192,53112.0
2020-02-14 15:15:00,70.95,70.96,70.89,70.9,37292.0,60.0192,60.0276,59.9684,59.9769,37292.0
2020-02-14 15:20:00,70.9,71.01,70.87,71.0,54869.0,59.9769,60.0699,59.9515,60.0615,54869.0
2020-02-14 15:25:00,71.0,71.01,70.94,71.01,47407.0,60.0615,60.0699,60.0107,60.0699,47407.0
2020-02-14 15:30:00,71.01,71.14,70.99,71.09,82519.0,60.0699,60.1799,60.053,60.1376,82519.0
2020-02-14 15:35:00,71.1,71.22,71.09,71.21,69992.0,60.1461,60.2476,60.1376,60.2391,69992.0
2020-02-14 15:40:00,71.2,71.22,71.14,71.15,79547.0,60.2306,60.2476,60.1799,60.1884,79547.0
2020-02-14 15:45:00,71.16,71.25,71.15,71.25,113048.0,60.1968,60.2729,60.1884,60.2729,113048.0
2020-02-14 15:50:00,71.25,71.28,71.21,71.27,168557.0,60.2729,60.2983,60.2391,60.2899,168557.0
2020-02-14 15:55:00,71.26,71.43,71.26,71.37,413012.0,60.2814,60.4252,60.2814,60.3745,413012.0
2020-02-18 09:30:00,71.19,71.55,70.9,71.47,259043.0,60.2222,60.5267,59.9769,60.4591,259043.0
2020-02-18 09:35:00,71.49,71.52,71.2,71.38,56697.0,60.476,60.5013,60.2306,60.3829,56697.0
2020-02-18 09:40:00,71.4,71.91,71.36,71.83,101610.0,60.3998,60.8313,60.366,60.7636,101610.0
2020-02-18 09:45:00,71.84,71.9,71.78,71.84,65551.0,60.772,60.8228,60.7213,60.772,65551.0
2020-02-18 09:50:00,71.86,71.86,71.48,71.63,68864.0,60.789,60.789,60.4675,60.5944,68864.0
2020-02-18 09:55:00,71.63,71.72,71.5,71.7,44358.0,60.5944,60.6705,60.4844,60.6536,44358.0
2020-02-18 10:00:00,71.69,71.69,71.48,71.5,50440.0,60.6452,60.6452,60.4675,60.4844,50440.0
2020-02-18 10:05:00,71.48,71.61,71.41,71.53,42934.0,60.4675,60.5775,60.4083,60.5098,42934.0
2020-02-18 10:10:00,71.53,71.53,71.42,71.48,37228.0,60.5098,60.5098,60.4168,60.4675,37228.0
2020-02-18 10:15:00,71.48,71.55,71.31,71.32,36779.0,60.4675,60.5267,60.3237,60.3322,36779.0
2020-02-18 10:20:00,71.31,71.37,71.28,71.3,33546.0,60.3237,60.3745,60.2983,60.3152,33546.0
2020-02-18 10:25:00,71.3,71.34,71.08,71.09,44690.0,60.3152,60.3491,60.1291,60.1376,44690.0
2020-02-18 10:30:00,71.11,71.23,71.11,71.18,29487.0,60.1545,60.256,60.1545,60.2137,29487.0
2020-02-18 10:35:00,71.15,71.3,71.12,71.26,38758.0,60.1884,60.3152,60.163,60.2814,38758.0
2020-02-18 10:40:00,71.26,71.33,71.19,71.23,53701.0,60.2814,60.3406,60.2222,60.256,53701.0
2020-02-18 10:45:00,71.24,71.27,71.22,71.22,24296.0,60.2645,60.2899,60.2476,60.2476,24296.0
2020-02-18 10:50:00,71.22,71.26,71.18,71.19,41418.0,60.2476,60.2814,60.2137,60.2222,41418.0
2020-02-18 10:55:00,71.18,71.29,71.17,71.23,36763.0,60.2137,60.3068,60.2053,60.256,36763.0
2020-02-18 11:00:00,71.24,71.25,71.14,71.15,24146.0,60.2645,60.2729,60.1799,60.1884,24146.0
2020-02-18 11:05:00,71.15,71.17,71.07,71.15,69850.0,60.1884,60.2053,60.1207,60.1884,69850.0
2020-02-18 11:10:00,71.15,71.22,71.12,71.13,36704.0,60.1884,60.2476,60.163,60.1714,36704.0
2020-02-18 11:15:00,71.11,71.19,71.07,71.12,48026.0,60.1545,60.2222,60.1207,60.163,48026.0
2020-02-18 11:20:00,71.11,71.21,71.09,71.14,27073.0,60.1545,60.2391,60.1376,60.1799,27073.0
2020-02-18 11:25:00,71.14,71.14,71.0,71.05,34825.0,60.1799,60.1799,60.0615,60.1038,34825.0
2020-02-18 11:30:00,71.07,71.24,71.07,71.22,33543.0,60.1207,60.2645,60.1207,60.2476,33543.0
2020-02-18 11:35:00,71.23,71.28,71.2,71.26,25344.0,60.256,60.2983,60.2306,60.2814,25344.0
2020-02-18 11:40:00,71.27,71.32,71.16,71.21,25150.0,60.2899,60.3322,60.1968,60.2391,25150.0
2020-02-18 11:45:00,71.22,71.35,71.21,71.32,27728.0,60.2476,60.3575,60.2391,60.3322,27728.0
2020-02-18 11:50:00,71.3,71.36,71.28,71.29,24838.0,60.3152,60.366,60.2983,60.3068,24838.0
2020-02-18 11:55:00,71.29,71.3,71.24,71.24,14977.0,60.3068,60.3152,60.2645,60.2645,14977.0
2020-02-18 12:00:00,71.25,71.32,71.24,71.3,15896.0,60.2729,60.3322,60.2645,60.3152,15896.0
2020-02-18 12:05:00,71.29,71.35,71.27,71.32,29507.0,60.3068,60.3575,60.2899,60.3322,29507.0
2020-02-18 12:10:00,71.32,71.36,71.29,71.34,30836.0,60.3322,60.366,60.3068,60.3491,30836.0
2020-02-18 12:15:00,71.34,71.35,71.26,71.3,13837.0,60.3491,60.3575,60.2814,60.3152,13837.0
2020-02-18 12:20:00,71.31,71.31,71.25,71.28,17367.0,60.3237,60.3237,60.2729,60.2983,17367.0
2020-02-18 12:25:00,71.29,71.3,71.25,71.25,15717.0,60.3068,60.3152,60.2729,60.2729,15717.0
2020-02-18 12:30:00,71.25,71.35,71.24,71.34,21986.0,60.2729,60.3575,60.2645,60.3491,21986.0
2020-02-18 12:35:00,71.35,71.4,71.34,71.39,28289.0,60.3575,60.3998,60.3491,60.3914,28289.0
2020-02-18 12:40:00,71.38,71.43,71.38,71.42,16184.0,60.3829,60.4252,60.3829,60.4168,16184.0
2020-02-18 12:45:00,71.41,71.41,71.34,71.37,20253.0,60.4083,60.4083,60.3491,60.3745,20253.0
2020-02-18 12:50:00,71.39,71.46,71.37,71.4,13979.0,60.3914,60.4506,60.3745,60.3998,13979.0
2020-02-18 12:55:00,71.41,71.48,71.41,71.46,13122.0,60.4083,60.4675,60.4083,60.4506,13122.0
2020-02-18 13:00:00,71.46,71.52,71.45,71.47,22997.0,60.4506,60.5013,60.4421,60.4591,22997.0
2020-02-18 13:05:00,71.47,71.49,71.45,71.49,11672.0,60.4591,60.476,60.4421,60.476,11672.0
2020-02-18 13:10:00,71.48,71.48,71.41,71.42,11610.0,60.4675,60.4675,60.4083,60.4168,11610.0
2020-02-18 13:15:00,71.42,71.44,71.39,71.44,13449.0,60.4168,60.4337,60.3914,60.4337,13449.0
2020-02-18 13:20:00,71.44,71.46,71.41,71.46,20000.0,60.4337,60.4506,60.4083,60.4506,20000.0
2020-02-18 13:25:00,71.46,71.48,71.43,71.43,18557.0,60.4506,60.4675,60.4252,60.4252,18557.0
2020-02-18 13:30:00,71.44,71.52,71.43,71.45,29653.0,60.4337,60.5013,60.4252,60.4421,29653.0
2020-02-18 13:35:00,71.45,71.46,71.39,71.44,28749.0,60.4421,60.4506,60.3914,60.4337,28749.0
2020-02-18 13:40:00,71.44,71.54,71.43,71.48,30689.0,60.4337,60.5183,60.4252,60.4675,30689.0
2020-02-18 13:45:00,71.48,71.54,71.47,71.48,17734.0,60.4675,60.5183,60.4591,60.4675,17734.0
2020-02-18 13:50:00,71.5,71.52,71.44,71.46,19826.0,60.4844,60.5013,60.4337,60.4506,19826.0
2020-02-18 13:55:00,71.47,71.52,71.44,71.49,12772.0,60.4591,60.5013,60.4337,60.476,12772.0
2020-02-18 14:00:00,71.49,71.53,71.45,71.51,14129.0,60.476,60.5098,60.4421,60.4929,14129.0
2020-02-18 14:05:00,71.5,71.54,71.49,71.51,21993.0,60.4844,60.5183,60.476,60.4929,21993.0
2020-02-18 14:10:00,71.51,71.65,71.51,71.63,42959.0,60.4929,60.6113,60.4929,60.5944,42959.0
2020-02-18 14:15:00,71.61,71.7,71.6,71.66,27008.0,60.5775,60.6536,60.569,60.6198,27008.0
2020-02-18 14:20:00,71.66,71.73,71.61,71.72,40003.0,60.6198,60.679,60.5775,60.6705,40003.0
2020-02-18 14:25:00,71.72,71.8,71.72,71.74,28288.0,60.6705,60.7382,60.6705,60.6875,28288.0
2020-02-18 14:30:00,71.73,71.77,71.7,71.72,30018.0,60.679,60.7128,60.6536,60.6705,30018.0
2020-02-18 14:35:00,71.72,71.73,71.67,71.69,22653.0,60.6705,60.679,60.6282,60.6452,22653.0
2020-02-18 14:40:00,71.7,71.79,71.69,71.78,22359.0,60.6536,60.7298,60.6452,60.7213,22359.0
2020-02-18 14:45:00,71.78,71.8,71.7,71.72,29954.0,60.7213,60.7382,60.6536,60.6705,29954.0
2020-02-18 14:50:00,71.72,71.78,71.67,71.75,56955.0,60.6705,60.7213,60.6282,60.6959,56955.0
2020-02-18 14:55:00,71.75,71.82,71.75,71.76,32157.0,60.6959,60.7551,60.6959,60.7044,32157.0
2020-02-18 15:00:00,71.77,71.78,71.71,71.76,28364.0,60.7128,60.7213,60.6621,60.7044,28364.0
2020-02-18 15:05:00,71.77,71.85,71.75,71.82,32659.0,60.7128,60.7805,60.6959,60.7551,32659.0
2020-02-18 15:10:00,71.81,71.87,71.8,71.87,40879.0,60.7467,60.7974,60.7382,60.7974,40879.0
2020-02-18 15:15:00,71.86,71.91,71.84,71.85,84486.0,60.789,60.8313,60.772,60.7805,84486.0
2020-02-18 15:20:00,71.85,71.87,71.83,71.87,25380.0,60.7805,60.7974,60.7636,60.7974,25380.0
2020-02-18 15:25:00,71.87,71.89,71.81,71.88,79435.0,60.7974,60.8143,60.7467,60.8059,79435.0
2020-02-18 15:30:00,71.88,71.89,71.82,71.85,98004.0,60.8059,60.8143,60.7551,60.7805,98004.0
2020-02-18 15:35:00,71.86,71.87,71.79,71.81,46846.0,60.789,60.7974,60.7298,60.7467,46846.0
2020-02-18 15:40:00,71.81,71.82,71.76,71.81,58652.0,60.7467,60.7551,60.7044,60.7467,58652.0
2020-02-18 15:45:00,71.81,71.84,71.75,71.76,102583.0,60.7467,60.772,60.6959,60.7044,102583.0
2020-02-18 15:50:00,71.76,71.84,71.75,71.83,104249.0,60.7044,60.772,60.6959,60.7636,104249.0
2020-02-18 15:55:00,71.83,72.0,71.83,72.0,400731.0,60.7636,60.9074,60.7636,60.9074,400731.0
2020-02-19 09:30:00,72.31,72.56,72.28,72.37,139169.0,61.1696,61.3811,61.1443,61.2204,139169.0
2020-02-19 09:35:00,72.37,72.41,72.12,72.23,61300.0,61.2204,61.2542,61.0089,61.102,61300.0
2020-02-19 09:40:00,72.22,72.23,72.1,72.13,52810.0,61.0935,61.102,60.992,61.0174,52810.0
2020-02-19 09:45:00,72.13,72.29,72.06,72.27,38829.0,61.0174,61.1527,60.9582,61.1358,38829.0
2020-02-19 09:50:00,72.27,72.3,72.14,72.25,45725.0,61.1358,61.1612,61.0258,61.1189,45725.0
2020-02-19 09:55:00,72.24,72.31,72.11,72.12,42228.0,61.1104,61.1696,61.0005,61.0089,42228.0
2020-02-19 10:00:00,72.12,72.12,71.7,71.77,101455.0,61.0089,61.0089,60.6536,60.7128,101455.0
2020-02-19 10:05:00,71.78,71.92,71.71,71.83,60979.0,60.7213,60.8397,60.6621,60.7636,60979.0
2020-02-19 10:10:00,71.86,71.91,71.79,71.9,71780.0,60.789,60.8313,60.7298,60.8228,71780.0
2020-02-19 10:15:00,71.9,71.98,71.77,71.8,33377.0,60.8228,60.8905,60.7128,60.7382,33377.0
2020-02-19 10:20:00,71.81,71.91,71.8,71.82,38577.0,60.7467,60.8313,60.7382,60.7551,38577.0
2020-02-19 10:25:00,71.84,71.86,71.75,71.77,42846.0,60.772,60.789,60.6959,60.7128,42846.0
2020-02-19 10:30:00,71.76,71.87,71.74,71.78,73798.0,60.7044,60.7974,60.6875,60.7213,73798.0
2020-02-19 10:35:00,71.77,71.94,71.77,71.93,49473.0,60.7128,60.8566,60.7128,60.8482,49473.0
2020-02-19 10:40:00,71.93,72.03,71.89,71.99,83581.0,60.8482,60.9328,60.8143,60.8989,83581.0
2020-02-19 10:45:00,71.99,72.0,71.88,71.9,45158.0,60.8989,60.9074,60.8059,60.8228,45158.0
2020-02-19 10:50:00,71.91,72.0,71.9,71.9,25659.0,60.8313,60.9074,60.8228,60.8228,25659.0
2020-02-19 10:55:00,71.92,71.96,71.89,71.9,39805.0,60.8397,60.8736,60.8143,60.8228,39805.0
2020-02-19 11:00:00,71.91,72.01,71.9,72.0,56531.0,60.8313,60.9159,60.8228,60.9074,56531.0
2020-02-19 11:05:00,72.01,72.08,71.99,72.07,54971.0,60.9159,60.9751,60.8989,60.9666,54971.0
2020-02-19 11:10:00,72.07,72.11,72.06,72.07,27446.0,60.9666,61.0005,60.9582,60.9666,27446.0
2020-02-19 11:15:00,72.06,72.1,72.0,72.02,30605.0,60.9582,60.992,60.9074,60.9243,30605.0
2020-02-19 11:20:00,72.03,72.04,71.96,72.03,21577.0,60.9328,60.9412,60.8736,60.9328,21577.0
2020-02-19 11:25:00,72.04,72.05,71.97,71.98,23324.0,60.9412,60.9497,60.882,60.8905,23324.0
2020-02-19 11:30:00,71.98,72.0,71.91,71.96,48842.0,60.8905,60.9074,60.8313,60.8736,48842.0
2020-02-19 11:35:00,71.96,71.99,71.93,71.95,24680.0,60.8736,60.8989,60.8482,60.8651,24680.0
2020-02-19 11:40:00,71.96,71.96,71.84,71.87,54855.0,60.8736,60.8736,60.772,60.7974,54855.0
2020-02-19 11:45:00,71.87,71.88,71.8,71.85,38899.0,60.7974,60.8059,60.7382,60.7805,38899.0
2020-02-19 11:50:00,71.85,71.94,71.84,71.93,37386.0,60.7805,60.8566,60.772,60.8482,37386.0
2020-02-19 11:55:00,71.94,71.99,71.92,71.98,22437.0,60.8566,60.8989,60.8397,60.8905,22437.0
2020-02-19 12:00:00,71.98,71.98,71.9,71.91,34637.0,60.8905,60.8905,60.8228,60.8313,34637.0
2020-02-19 12:05:00,71.91,71.98,71.9,71.98,36887.0,60.8313,60.8905,60.8228,60.8905,36887.0
2020-02-19 12:10:00,72.0,72.09,71.94,72.08,35452.0,60.9074,60.9835,60.8566,60.9751,35452.0
2020-02-19 12:15:00,72.08,72.16,72.06,72.15,32021.0,60.9751,61.0427,60.9582,61.0343,32021.0
2020-02-19 12:20:00,72.15,72.18,72.13,72.16,27460.0,61.0343,61.0597,61.0174,61.0427,27460.0
2020-02-19 12:25:00,72.17,72.19,72.13,72.16,44586.0,61.0512,61.0681,61.0174,61.0427,44586.0
2020-02-19 12:30:00,72.16,72.21,72.16,72.16,20285.0,61.0427,61.085,61.0427,61.0427,20285.0
2020-02-19 12:35:00,72.17,72.18,72.11,72.13,41036.0,61.0512,61.0597,61.0005,61.0174,41036.0
2020-02-19 12:40:00,72.12,72.17,72.06,72.07,44415.0,61.0089,61.0512,60.9582,60.9666,44415.0
2020-02-19 12:45:00,72.06,72.08,71.99,71.99,43598.0,60.9582,60.9751,60.8989,60.8989,43598.0
2020-02-19 12:50:00,71.99,72.04,71.89,71.95,62180.0,60.8989,60.9412,60.8143,60.8651,62180.0
2020-02-19 12:55:00,71.94,71.96,71.82,71.83,18649.0,60.8566,60.8736,60.7551,60.7636,18649.0
2020-02-19 13:00:00,71.85,71.87,71.82,71.83,22828.0,60.7805,60.7974,60.7551,60.7636,22828.0
2020-02-19 13:05:00,71.84,71.84,71.66,71.66,28937.0,60.772,60.772,60.6198,60.6198,28937.0
2020-02-19 13:10:00,71.66,71.75,71.66,71.72,35144.0,60.6198,60.6959,60.6198,60.6705,35144.0
2020-02-19 13:15:00,71.71,71.74,71.68,71.69,16527.0,60.6621,60.6875,60.6367,60.6452,16527.0
2020-02-19 13:20:00,71.69,71.74,71.68,71.72,20638.0,60.6452,60.6875,60.6367,60.6705,20638.0
2020-02-19 13:25:00,71.72,71.74,71.7,71.73,27252.0,60.6705,60.6875,60.6536,60.679,27252.0
2020-02-19 13:30:00,71.73,71.74,71.7,71.71,26509.0,60.679,60.6875,60.6536,60.6621,26509.0
2020-02-19 13:35:00,71.7,71.72,71.67,71.69,34092.0,60.6536,60.6705,60.6282,60.6452,34092.0
2020-02-19 13:40:00,71.69,71.74,71.67,71.71,25962.0,60.6452,60.6875,60.6282,60.6621,25962.0
2020-02-19 13:45:00,71.72,71.74,71.67,71.68,25078.0,60.6705,60.6875,60.6282,60.6367,25078.0
2020-02-19 13:50:00,71.68,71.78,71.67,71.73,24017.0,60.6367,60.7213,60.6282,60.679,24017.0
2020-02-19 13:55:00,71.74,71.79,71.73,71.76,27857.0,60.6875,60.7298,60.679,60.7044,27857.0
2020-02-19 14:00:00,71.77,71.84,71.73,71.84,47678.0,60.7128,60.772,60.679,60.772,47678.0
2020-02-19 14:05:00,71.84,71.9,71.83,71.84,18650.0,60.772,60.8228,60.7636,60.772,18650.0
2020-02-19 14:10:00,71.84,71.87,71.74,71.78,27729.0,60.772,60.7974,60.6875,60.7213,27729.0
2020-02-19 14:15:00,71.78,71.79,71.74,71.78,19400.0,60.7213,60.7298,60.6875,60.7213,19400.0
2020-02-19 14:20:00,71.78,71.79,71.75,71.77,19400.0,60.7213,60.7298,60.6959,60.7128,19400.0
2020-02-19 14:25:00,71.76,71.79,71.72,71.76,29694.0,60.7044,60.7298,60.6705,60.7044,29694.0
2020-02-19 14:30:00,71.76,71.76,71.67,71.68,25233.0,60.7044,60.7044,60.6282,60.6367,25233.0
2020-02-19 14:35:00,71.67,71.74,71.66,71.71,19330.0,60.6282,60.6875,60.6198,60.6621,19330.0
2020-02-19 14:40:00,71.72,71.8,71.71,71.78,24536.0,60.6705,60.7382,60.6621,60.7213,24536.0
2020-02-19 14:45:00,71.78,71.87,71.78,71.84,41091.0,60.7213,60.7974,60.7213,60.772,41091.0
2020-02-19 14:50:00,71.84,71.87,71.83,71.86,38587.0,60.772,60.7974,60.7636,60.789,38587.0
2020-02-19 14:55:00,71.87,71.89,71.83,71.88,23166.0,60.7974,60.8143,60.7636,60.8059,23166.0
2020-02-19 15:00:00,71.88,71.91,71.85,71.9,34866.0,60.8059,60.8313,60.7805,60.8228,34866.0
2020-02-19 15:05:00,71.89,71.91,71.87,71.91,28795.0,60.8143,60.8313,60.7974,60.8313,28795.0
2020-02-19 15:10:00,71.91,71.91,71.84,71.88,32461.0,60.8313,60.8313,60.772,60.8059,32461.0
2020-02-19 15:15:00,71.88,71.94,71.86,71.93,32909.0,60.8059,60.8566,60.789,60.8482,32909.0
2020-02-19 15:20:00,71.94,71.94,71.84,71.88,65575.0,60.8566,60.8566,60.772,60.8059,65575.0
2020-02-19 15:25:00,71.88,71.91,71.86,71.89,25721.0,60.8059,60.8313,60.789,60.8143,25721.0
2020-02-19 15:30:00,71.89,71.91,71.84,71.85,37367.0,60.8143,60.8313,60.772,60.7805,37367.0
2020-02-19 15:35:00,71.85,71.91,71.85,71.91,29215.0,60.7805,60.8313,60.7805,60.8313,29215.0
2020-02-19 15:40:00,71.9,71.95,71.88,71.89,41745.0,60.8228,60.8651,60.8059,60.8143,41745.0
2020-02-19 15:45:00,71.89,71.91,71.87,71.88,40297.0,60.8143,60.8313,60.7974,60.8059,40297.0
2020-02-19 15:50:00,71.88,71.99,71.87,71.98,97285.0,60.8059,60.8989,60.7974,60.8905,97285.0
2020-02-19 15:55:00,71.97,71.98,71.76,71.78,252969.0,60.882,60.8905,60.7044,60.7213,252969.0
2020-02-20 09:30:00,71.5,71.54,70.98,71.49,235578.0,60.4844,60.5183,60.0445,60.476,235578.0
2020-02-20 09:35:00,71.49,71.5,71.3,71.35,47479.0,60.476,60.4844,60.3152,60.3575,47479.0
2020-02-20 09:40:00,71.39,71.56,71.38,71.51,54980.0,60.3914,60.5352,60.3829,60.4929,54980.0
2020-02-20 09:45:00,71.51,71.73,71.45,71.73,67286.0,60.4929,60.679,60.4421,60.679,67286.0
2020-02-20 09:50:00,71.73,71.79,71.6,71.72,105735.0,60.679,60.7298,60.569,60.6705,105735.0
2020-02-20 09:55:00,71.73,71.78,71.61,71.69,89952.0,60.679,60.7213,60.5775,60.6452,89952.0
2020-02-20 10:00:00,71.68,71.69,71.42,71.43,136460.0,60.6367,60.6452,60.4168,60.4252,136460.0
2020-02-20 10:05:00,71.4,71.55,71.38,71.4,60249.0,60.3998,60.5267,60.3829,60.3998,60249.0
2020-02-20 10:10:00,71.4,71.58,71.39,71.5,57554.0,60.3998,60.5521,60.3914,60.4844,57554.0
2020-02-20 10:15:00,71.5,71.59,71.43,71.56,45982.0,60.4844,60.5606,60.4252,60.5352,45982.0
2020-02-20 10:20:00,71.57,71.58,71.37,71.4,26671.0,60.5436,60.5521,60.3745,60.3998,26671.0
2020-02-20 10:25:00,71.4,71.45,71.21,71.31,43141.0,60.3998,60.4421,60.2391,60.3237,43141.0
2020-02-20 10:30:00,71.31,71.39,71.23,71.28,53766.0,60.3237,60.3914,60.256,60.2983,53766.0
2020-02-20 10:35:00,71.29,71.35,71.23,71.31,81929.0,60.3068,60.3575,60.256,60.3237,81929.0
2020-02-20 10:40:00,71.31,71.36,71.24,71.27,53857.0,60.3237,60.366,60.2645,60.2899,53857.0
2020-02-20 10:45:00,71.28,71.3,71.24,71.27,25403.0,60.2983,60.3152,60.2645,60.2899,25403.0
2020-02-20 10:50:00,71.27,71.34,71.25,71.26,30181.0,60.2899,60.3491,60.2729,60.2814,30181.0
2020-02-20 10:55:00,71.26,71.4,71.25,71.4,56535.0,60.2814,60.3998,60.2729,60.3998,56535.0
2020-02-20 11:00:00,71.37,71.43,71.34,71.37,26158.0,60.3745,60.4252,60.3491,60.3745,26158.0
2020-02-20 11:05:00,71.36,71.4,71.28,71.28,18457.0,60.366,60.3998,60.2983,60.2983,18457.0
2020-02-20 11:10:00,71.28,71.28,71.06,71.07,50480.0,60.2983,60.2983,60.1122,60.1207,50480.0
2020-02-20 11:15:00,71.07,71.12,70.98,71.11,64114.0,60.1207,60.163,60.0445,60.1545,64114.0
2020-02-20 11:20:00,71.1,71.21,71.05,71.17,48615.0,60.1461,60.2391,60.1038,60.2053,48615.0
2020-02-20 11:25:00,71.19,71.2,71.04,71.04,35553.0,60.2222,60.2306,60.0953,60.0953,35553.0
2020-02-20 11:30:00,71.08,71.08,70.56,70.77,104971.0,60.1291,60.1291,59.6892,59.8669,104971.0
2020-02-20 11:35:00,70.78,70.97,70.75,70.89,38279.0,59.8754,60.0361,59.85,59.9684,38279.0
2020-02-20 11:40:00,70.85,71.06,70.83,71.03,43602.0,59.9346,60.1122,59.9177,60.0868,43602.0
2020-02-20 11:45:00,71.02,71.03,70.81,70.81,33705.0,60.0784,60.0868,59.9007,59.9007,33705.0
2020-02-20 11:50:00,70.82,71.02,70.79,70.98,45652.0,59.9092,60.0784,59.8838,60.0445,45652.0
2020-02-20 11:55:00,70.98,71.03,70.89,70.92,52781.0,60.0445,60.0868,59.9684,59.9938,52781.0
2020-02-20 12:00:00,70.91,70.93,70.81,70.87,27664.0,59.9853,60.0022,59.9007,59.9515,27664.0
2020-02-20 12:05:00,70.87,70.93,70.84,70.85,29629.0,59.9515,60.0022,59.9261,59.9346,29629.0
2020-02-20 12:10:00,70.83,71.13,70.83,71.1,119588.0,59.9177,60.1714,59.9177,60.1461,119588.0
2020-02-20 12:15:00,71.08,71.1,70.99,71.02,27740.0,60.1291,60.1461,60.053,60.0784,27740.0
2020-02-20 12:20:00,71.0,71.04,70.95,71.01,31398.0,60.0615,60.0953,60.0192,60.0699,31398.0
2020-02-20 12:25:00,71.01,71.09,71.0,71.04,22958.0,60.0699,60.1376,60.0615,60.0953,22958.0
2020-02-20 12:30:00,71.04,71.21,71.0,71.21,29642.0,60.0953,60.2391,60.0615,60.2391,29642.0
2020-02-20 12:35:00,71.21,71.21,71.14,71.18,17980.0,60.2391,60.2391,60.1799,60.2137,17980.0
2020-02-20 12:40:00,71.18,71.23,71.15,71.17,19428.0,60.2137,60.256,60.1884,60.2053,19428.0
2020-02-20 12:45:00,71.17,71.28,71.15,71.2,27503.0,60.2053,60.2983,60.1884,60.2306,27503.0
2020-02-20 12:50:00,71.18,71.25,71.18,71.23,12264.0,60.2137,60.2729,60.2137,60.256,12264.0
2020-02-20 12:55:00,71.23,71.32,71.23,71.29,20772.0,60.256,60.3322,60.256,60.3068,20772.0
2020-02-20 13:00:00,71.29,71.29,71.19,71.22,23902.0,60.3068,60.3068,60.2222,60.2476,23902.0
2020-02-20 13:05:00,71.21,71.33,71.18,71.31,20954.0,60.2391,60.3406,60.2137,60.3237,20954.0
2020-02-20 13:10:00,71.32,71.4,71.32,71.39,33900.0,60.3322,60.3998,60.3322,60.3914,33900.0
2020-02-20 13:15:00,71.38,71.39,71.3,71.31,24212.0,60.3829,60.3914,60.3152,60.3237,24212.0
2020-02-20 13:20:00,71.32,71.4,71.31,71.4,56573.0,60.3322,60.3998,60.3237,60.3998,56573.0
2020-02-20 13:25:00,71.41,71.48,71.37,71.47,33788.0,60.4083,60.4675,60.3745,60.4591,33788.0
2020-02-20 13:30:00,71.46,71.48,71.39,71.4,26709.0,60.4506,60.4675,60.3914,60.3998,26709.0
2020-02-20 13:35:00,71.4,71.41,71.3,71.4,46159.0,60.3998,60.4083,60.3152,60.3998,46159.0
2020-02-20 13:40:00,71.4,71.41,71.33,71.36,35250.0,60.3998,60.4083,60.3406,60.366,35250.0
2020-02-20 13:45:00,71.35,71.43,71.35,71.39,34601.0,60.3575,60.4252,60.3575,60.3914,34601.0
2020-02-20 13:50:00,71.39,71.46,71.36,71.39,22219.0,60.3914,60.4506,60.366,60.3914,22219.0
2020-02-20 13:55:00,71.4,71.45,71.38,71.44,20253.0,60.3998,60.4421,60.3829,60.4337,20253.0
2020-02-20 14:00:00,71.44,71.52,71.44,71.51,36815.0,60.4337,60.5013,60.4337,60.4929,36815.0
2020-02-20 14:05:00,71.5,71.58,71.5,71.56,40851.0,60.4844,60.5521,60.4844,60.5352,40851.0
2020-02-20 14:10:00,71.57,71.65,71.56,71.6,31053.0,60.5436,60.6113,60.5352,60.569,31053.0
2020-02-20 14:15:00,71.6,71.64,71.55,71.59,37223.0,60.569,60.6029,60.5267,60.5606,37223.0
2020-02-20 14:20:00,71.59,71.7,71.58,71.69,71964.0,60.5606,60.6536,60.5521,60.6452,71964.0
2020-02-20 14:25:00,71.69,71.69,71.62,71.66,22361.0,60.6452,60.6452,60.5859,60.6198,22361.0
2020-02-20 14:30:00,71.66,71.85,71.66,71.8,49216.0,60.6198,60.7805,60.6198,60.7382,49216.0
2020-02-20 14:35:00,71.79,71.88,71.78,71.87,41507.0,60.7298,60.8059,60.7213,60.7974,41507.0
2020-02-20 14:40:00,71.86,71.87,71.79,71.84,99351.0,60.789,60.7974,60.7298,60.772,99351.0
2020-02-20 14:45:00,71.85,71.93,71.84,71.93,61375.0,60.7805,60.8482,60.772,60.8482,61375.0
2020-02-20 14:50:00,71.92,71.95,71.84,71.9,63681.0,60.8397,60.8651,60.772,60.8228,63681.0
2020-02-20 14:55:00,71.91,72.0,71.91,71.94,49627.0,60.8313,60.9074,60.8313,60.8566,49627.0
2020-02-20 15:00:00,71.94,71.99,71.91,71.97,40976.0,60.8566,60.8989,60.8313,60.882,40976.0
2020-02-20 15:05:00,71.97,71.99,71.94,71.98,41105.0,60.882,60.8989,60.8566,60.8905,41105.0
2020-02-20 15:10:00,71.98,72.0,71.92,71.96,109730.0,60.8905,60.9074,60.8397,60.8736,109730.0
2020-02-20 15:15:00,71.98,72.12,71.95,72.12,87451.0,60.8905,61.0089,60.8651,61.0089,87451.0
2020-02-20 15:20:00,72.12,72.21,72.08,72.2,113000.0,61.0089,61.085,60.9751,61.0766,113000.0
2020-02-20 15:25:00,72.2,72.23,72.1,72.15,73133.0,61.0766,61.102,60.992,61.0343,73133.0
2020-02-20 15:30:00,72.15,72.23,72.13,72.2,72288.0,61.0343,61.102,61.0174,61.0766,72288.0
2020-02-20 15:35:00,72.2,72.2,72.09,72.09,87555.0,61.0766,61.0766,60.9835,60.9835,87555.0
2020-02-20 15:40:00,72.09,72.19,72.09,72.17,58849.0,60.9835,61.0681,60.9835,61.0512,58849.0
2020-02-20 15:45:00,72.17,72.18,72.03,72.05,98323.0,61.0512,61.0597,60.9328,60.9497,98323.0
2020-02-20 15:50:00,72.05,72.06,71.97,72.03,182081.0,60.9497,60.9582,60.882,60.9328,182081.0
2020-02-20 15:55:00,72.03,72.04,71.92,71.92,361197.0,60.9328,60.9412,60.8397,60.8397,361197.0
2020-02-21 09:30:00,71.55,71.8,71.51,71.61,273536.0,60.5267,60.7382,60.4929,60.5775,273536.0
2020-02-21 09:35:00,71.59,71.59,71.38,71.43,46173.0,60.5606,60.5606,60.3829,60.4252,46173.0
2020-02-21 09:40:00,71.45,71.45,71.2,71.31,56136.0,60.4421,60.4421,60.2306,60.3237,56136.0
2020-02-21 09:45:00,71.29,71.32,71.05,71.3,49656.0,60.3068,60.3322,60.1038,60.3152,49656.0
2020-02-21 09:50:00,71.3,71.39,71.16,71.2,68351.0,60.3152,60.3914,60.1968,60.2306,68351.0
2020-02-21 09:55:00,71.21,71.32,71.1,71.15,43518.0,60.2391,60.3322,60.1461,60.1884,43518.0
2020-02-21 10:00:00,71.17,71.17,71.01,71.02,63841.0,60.2053,60.2053,60.0699,60.0784,63841.0
2020-02-21 10:05:00,71.03,71.2,71.02,71.15,50687.0,60.0868,60.2306,60.0784,60.1884,50687.0
2020-02-21 10:10:00,71.15,71.25,71.03,71.04,62727.0,60.1884,60.2729,60.0868,60.0953,62727.0
2020-02-21 10:15:00,71.02,71.3,71.01,71.3,59559.0,60.0784,60.3152,60.0699,60.3152,59559.0
2020-02-21 10:20:00,71.3,71.46,71.3,71.42,63135.0,60.3152,60.4506,60.3152,60.4168,63135.0
2020-02-21 10:25:00,71.43,71.46,71.38,71.45,40303.0,60.4252,60.4506,60.3829,60.4421,40303.0
2020-02-21 10:30:00,71.43,71.48,71.36,71.37,40367.0,60.4252,60.4675,60.366,60.3745,40367.0
2020-02-21 10:35:00,71.38,71.5,71.35,71.45,58489.0,60.3829,60.4844,60.3575,60.4421,58489.0
2020-02-21 10:40:00,71.46,71.46,71.35,71.43,37668.0,60.4506,60.4506,60.3575,60.4252,37668.0
2020-02-21 10:45:00,71.43,71.48,71.37,71.41,46302.0,60.4252,60.4675,60.3745,60.4083,46302.0
2020-02-21 10:50:00,71.42,71.48,71.32,71.33,92331.0,60.4168,60.4675,60.3322,60.3406,92331.0
2020-02-21 10:55:00,71.33,71.42,71.32,71.4,52205.0,60.3406,60.4168,60.3322,60.3998,52205.0
2020-02-21 11:00:00,71.4,71.68,71.39,71.61,93027.0,60.3998,60.6367,60.3914,60.5775,93027.0
2020-02-21 11:05:00,71.6,71.71,71.55,71.64,52967.0,60.569,60.6621,60.5267,60.6029,52967.0
2020-02-21 11:10:00,71.63,71.71,71.54,71.69,32701.0,60.5944,60.6621,60.5183,60.6452,32701.0
2020-02-21 11:15:00,71.68,71.68,71.52,71.52,22787.0,60.6367,60.6367,60.5013,60.5013,22787.0
2020-02-21 11:20:00,71.53,71.61,71.49,71.5,25018.0,60.5098,60.5775,60.476,60.4844,25018.0
2020-02-21 11:25:00,71.5,71.56,71.46,71.47,26509.0,60.4844,60.5352,60.4506,60.4591,26509.0
2020-02-21 11:30:00,71.48,71.56,71.46,71.51,28235.0,60.4675,60.5352,60.4506,60.4929,28235.0
2020-02-21 11:35:00,71.51,71.55,71.5,71.54,26801.0,60.4929,60.5267,60.4844,60.5183,26801.0
2020-02-21 11:40:00,71.54,71.59,71.45,71.58,200840.0,60.5183,60.5606,60.4421,60.5521,200840.0
2020-02-21 11:45:00,71.59,71.65,71.55,71.55,26798.0,60.5606,60.6113,60.5267,60.5267,26798.0
2020-02-21 11:50:00,71.54,71.62,71.54,71.58,15542.0,60.5183,60.5859,60.5183,60.5521,15542.0
2020-02-21 11:55:00,71.58,71.6,71.53,71.57,13086.0,60.5521,60.569,60.5098,60.5436,13086.0
2020-02-21 12:00:00,71.57,71.69,71.55,71.68,22777.0,60.5436,60.6452,60.5267,60.6367,22777.0
2020-02-21 12:05:00,71.69,71.72,71.62,71.62,20677.0,60.6452,60.6705,60.5859,60.5859,20677.0
2020-02-21 12:10:00,71.63,71.67,71.6,71.62,13121.0,60.5944,60.6282,60.569,60.5859,13121.0
2020-02-21 12:15:00,71.62,71.63,71.51,71.53,14872.0,60.5859,60.5944,60.4929,60.5098,14872.0
2020-02-21 12:20:00,71.54,71.58,71.45,71.45,17185.0,60.5183,60.5521,60.4421,60.4421,17185.0
2020-02-21 12:25:00,71.45,71.51,71.4,71.51,22157.0,60.4421,60.4929,60.3998,60.4929,22157.0
2020-02-21 12:30:00,71.51,71.54,71.5,71.51,15467.0,60.4929,60.5183,60.4844,60.4929,15467.0
2020-02-21 12:35:00,71.51,71.57,71.5,71.56,14995.0,60.4929,60.5436,60.4844,60.5352,14995.0
2020-02-21 12:40:00,71.57,71.58,71.51,71.53,14231.0,60.5436,60.5521,60.4929,60.5098,14231.0
2020-02-21 12:45:00,71.54,71.56,71.38,71.39,37114.0,60.5183,60.5352,60.3829,60.3914,37114.0
2020-02-21 12:50:00,71.38,71.4,71.34,71.37,16191.0,60.3829,60.3998,60.3491,60.3745,16191.0
2020-02-21 12:55:00,71.37,71.4,71.35,71.37,12554.0,60.3745,60.3998,60.3575,60.3745,12554.0
2020-02-21 13:00:00,71.39,71.5,71.36,71.48,10520.0,60.3914,60.4844,60.366,60.4675,10520.0
2020-02-21 13:05:00,71.48,71.51,71.42,71.48,21961.0,60.4675,60.4929,60.4168,60.4675,21961.0
2020-02-21 13:10:00,71.47,71.5,71.43,71.46,18625.0,60.4591,60.4844,60.4252,60.4506,18625.0
2020-02-21 13:15:00,71.44,71.54,71.44,71.52,15224.0,60.4337,60.5183,60.4337,60.5013,15224.0
2020-02-21 13:20:00,71.53,71.56,71.46,71.52,37442.0,60.5098,60.5352,60.4506,60.5013,37442.0
2020-02-21 13:25:00,71.53,71.58,71.48,71.49,18112.0,60.5098,60.5521,60.4675,60.476,18112.0
2020-02-21 13:30:00,71.48,71.53,71.48,71.5,16675.0,60.4675,60.5098,60.4675,60.4844,16675.0
2020-02-21 13:35:00,71.51,71.53,71.38,71.42,35745.0,60.4929,60.5098,60.3829,60.4168,35745.0
2020-02-21 13:40:00,71.41,71.5,71.41,71.47,12750.0,60.4083,60.4844,60.4083,60.4591,12750.0
2020-02-21 13:45:00,71.48,71.48,71.41,71.45,16089.0,60.4675,60.4675,60.4083,60.4421,16089.0
2020-02-21 13:50:00,71.44,71.47,71.32,71.32,60897.0,60.4337,60.4591,60.3322,60.3322,60897.0
2020-02-21 13:55:00,71.33,71.41,71.32,71.41,23702.0,60.3406,60.4083,60.3322,60.4083,23702.0
2020-02-21 14:00:00,71.39,71.53,71.39,71.5,23085.0,60.3914,60.5098,60.3914,60.4844,23085.0
2020-02-21 14:05:00,71.49,71.5,71.42,71.48,14243.0,60.476,60.4844,60.4168,60.4675,14243.0
2020-02-21 14:10:00,71.47,71.6,71.44,71.53,38470.0,60.4591,60.569,60.4337,60.5098,38470.0
2020-02-21 14:15:00,71.54,71.61,71.46,71.59,20029.0,60.5183,60.5775,60.4506,60.5606,20029.0
2020-02-21 14:20:00,71.59,71.62,71.53,71.55,20218.0,60.5606,60.5859,60.5098,60.5267,20218.0
2020-02-21 14:25:00,71.55,71.67,71.55,71.65,31646.0,60.5267,60.6282,60.5267,60.6113,31646.0
2020-02-21 14:30:00,71.67,71.72,71.63,71.65,31056.0,60.6282,60.6705,60.5944,60.6113,31056.0
2020-02-21 14:35:00,71.66,71.66,71.58,71.63,15428.0,60.6198,60.6198,60.5521,60.5944,15428.0
2020-02-21 14:40:00,71.63,71.72,71.58,71.64,16810.0,60.5944,60.6705,60.5521,60.6029,16810.0
2020-02-21 14:45:00,71.65,71.66,71.56,71.57,15395.0,60.6113,60.6198,60.5352,60.5436,15395.0
2020-02-21 14:50:00,71.56,71.58,71.48,71.54,26228.0,60.5352,60.5521,60.4675,60.5183,26228.0
2020-02-21 14:55:00,71.51,71.59,71.46,71.5,19643.0,60.4929,60.5606,60.4506,60.4844,19643.0
2020-02-21 15:00:00,71.51,71.55,71.4,71.42,15404.0,60.4929,60.5267,60.3998,60.4168,15404.0
2020-02-21 15:05:00,71.43,71.43,71.36,71.42,71043.0,60.4252,60.4252,60.366,60.4168,71043.0
2020-02-21 15:10:00,71.42,71.45,71.41,71.43,23799.0,60.4168,60.4421,60.4083,60.4252,23799.0
2020-02-21 15:15:00,71.43,71.44,71.35,71.39,26507.0,60.4252,60.4337,60.3575,60.3914,26507.0
2020-02-21 15:20:00,71.39,71.41,71.34,71.4,20847.0,60.3914,60.4083,60.3491,60.3998,20847.0
2020-02-21 15:25:00,71.4,71.41,71.33,71.37,39999.0,60.3998,60.4083,60.3406,60.3745,39999.0
2020-02-21 15:30:00,71.37,71.41,71.28,71.3,31403.0,60.3745,60.4083,60.2983,60.3152,31403.0
2020-02-21 15:35:00,71.31,71.39,71.3,71.38,41756.0,60.3237,60.3914,60.3152,60.3829,41756.0
2020-02-21 15:40:00,71.37,71.39,71.29,71.37,66515.0,60.3745,60.3914,60.3068,60.3745,66515.0
2020-02-21 15:45:00,71.38,71.47,71.36,71.45,70925.0,60.3829,60.4591,60.366,60.4421,70925.0
2020-02-21 15:50:00,71.45,71.5,71.44,71.45,113211.0,60.4421,60.4844,60.4337,60.4421,113211.0
2020-02-21 15:55:00,71.45,71.62,71.44,71.51,474385.0,60.4421,60.5859,60.4337,60.4929,474385.0
2020-02-24 09:30:00,69.43,69.94,68.94,69.51,427643.0,58.7333,59.1648,58.3188,58.801,427643.0
2020-02-24 09:35:00,69.54,69.58,69.18,69.18,112924.0,58.8264,58.8602,58.5219,58.5219,112924.0
2020-02-24 09:40:00,69.16,69.2,68.76,68.86,210066.0,58.5049,58.5388,58.1666,58.2512,210066.0
2020-02-24 09:45:00,68.85,69.03,68.7,68.96,181829.0,58.2427,58.395,58.1158,58.3358,181829.0
2020-02-24 09:50:00,68.97,69.1,68.66,68.97,86079.0,58.3442,58.4542,58.082,58.3442,86079.0
2020-02-24 09:55:00,68.96,68.98,68.65,68.65,159611.0,58.3358,58.3527,58.0735,58.0735,159611.0
2020-02-24 10:00:00,68.65,68.91,68.62,68.63,76770.0,58.0735,58.2935,58.0481,58.0566,76770.0
2020-02-24 10:05:00,68.64,68.71,68.52,68.62,83505.0,58.0651,58.1243,57.9635,58.0481,83505.0
2020-02-24 10:10:00,68.6,68.77,68.55,68.73,95177.0,58.0312,58.175,57.9889,58.1412,95177.0
2020-02-24 10:15:00,68.75,68.87,68.72,68.8,78562.0,58.1581,58.2596,58.1327,58.2004,78562.0
2020-02-24 10:20:00,68.8,68.87,68.65,68.68,103192.0,58.2004,58.2596,58.0735,58.0989,103192.0
2020-02-24 10:25:00,68.67,68.76,68.64,68.75,100850.0,58.0904,58.1666,58.0651,58.1581,100850.0
2020-02-24 10:30:00,68.77,68.94,68.75,68.86,116707.0,58.175,58.3188,58.1581,58.2512,116707.0
2020-02-24 10:35:00,68.86,68.89,68.53,68.55,182073.0,58.2512,58.2765,57.972,57.9889,182073.0
2020-02-24 10:40:00,68.54,68.57,68.34,68.44,120952.0,57.9805,58.0058,57.8113,57.8959,120952.0
2020-02-24 10:45:00,68.44,68.57,68.4,68.54,55764.0,57.8959,58.0058,57.862,57.9805,55764.0
2020-02-24 10:50:00,68.54,68.86,68.51,68.86,75811.0,57.9805,58.2512,57.9551,58.2512,75811.0
2020-02-24 10:55:00,68.87,69.13,68.86,69.0,91584.0,58.2596,58.4796,58.2512,58.3696,91584.0
2020-02-24 11:00:00,68.99,69.01,68.76,68.8,63189.0,58.3611,58.378,58.1666,58.2004,63189.0
2020-02-24 11:05:00,68.8,68.92,68.78,68.9,71515.0,58.2004,58.3019,58.1835,58.285,71515.0
2020-02-24 11:10:00,68.9,68.99,68.89,68.98,59278.0,58.285,58.3611,58.2765,58.3527,59278.0
2020-02-24 11:15:00,68.98,69.07,68.91,68.92,41407.0,58.3527,58.4288,58.2935,58.3019,41407.0
2020-02-24 11:20:00,68.93,68.96,68.78,68.81,37893.0,58.3104,58.3358,58.1835,58.2089,37893.0
2020-02-24 11:25:00,68.81,68.83,68.64,68.64,45979.0,58.2089,58.2258,58.0651,58.0651,45979.0
2020-02-24 11:30:00,68.65,68.7,68.53,68.53,45218.0,58.0735,58.1158,57.972,57.972,45218.0
2020-02-24 11:35:00,68.53,68.67,68.52,68.56,34694.0,57.972,58.0904,57.9635,57.9974,34694.0
2020-02-24 11:40:00,68.56,68.56,68.4,68.47,78449.0,57.9974,57.9974,57.862,57.9212,78449.0
2020-02-24 11:45:00,68.46,68.49,68.38,68.41,55601.0,57.9128,57.9382,57.8451,57.8705,55601.0
2020-02-24 11:50:00,68.42,68.45,68.35,68.36,36760.0,57.8789,57.9043,57.8197,57.8282,36760.0
2020-02-24 11:55:00,68.36,68.58,68.35,68.51,60230.0,57.8282,58.0143,57.8197,57.9551,60230.0
2020-02-24 12:00:00,68.5,68.63,68.45,68.62,64001.0,57.9466,58.0566,57.9043,58.0481,64001.0
2020-02-24 12:05:00,68.63,68.64,68.33,68.33,100007.0,58.0566,58.0651,57.8028,57.8028,100007.0
2020-02-24 12:10:00,68.34,68.42,68.33,68.36,39266.0,57.8113,57.8789,57.8028,57.8282,39266.0
2020-02-24 12:15:00,68.35,68.44,68.32,68.37,59512.0,57.8197,57.8959,57.7944,57.8366,59512.0
2020-02-24 12:20:00,68.37,68.4,68.21,68.23,75702.0,57.8366,57.862,57.7013,57.7182,75702.0
2020-02-24 12:25:00,68.24,68.26,68.17,68.17,114924.0,57.7267,57.7436,57.6675,57.6675,114924.0
2020-02-24 12:30:00,68.17,68.17,68.02,68.07,66138.0,57.6675,57.6675,57.5406,57.5829,66138.0
2020-02-24 12:35:00,68.08,68.21,68.03,68.17,63644.0,57.5913,57.7013,57.549,57.6675,63644.0
2020-02-24 12:40:00,68.19,68.24,68.12,68.18,73091.0,57.6844,57.7267,57.6252,57.6759,73091.0
2020-02-24 12:45:00,68.18,68.2,68.05,68.07,53838.0,57.6759,57.6928,57.5659,57.5829,53838.0
2020-02-24 12:50:00,68.07,68.1,68.03,68.06,44505.0,57.5829,57.6082,57.549,57.5744,44505.0
2020-02-24 12:55:00,68.05,68.05,67.88,67.89,108673.0,57.5659,57.5659,57.4221,57.4306,108673.0
2020-02-24 13:00:00,67.88,67.9,67.72,67.75,81743.0,57.4221,57.4391,57.2868,57.3122,81743.0
2020-02-24 13:05:00,67.74,67.92,67.74,67.85,55712.0,57.3037,57.456,57.3037,57.3968,55712.0
2020-02-24 13:10:00,67.86,67.86,67.77,67.81,40058.0,57.4052,57.4052,57.3291,57.3629,40058.0
2020-02-24 13:15:00,67.81,67.81,67.75,67.81,47455.0,57.3629,57.3629,57.3122,57.3629,47455.0
2020-02-24 13:20:00,67.8,67.98,67.79,67.94,44425.0,57.3545,57.5067,57.346,57.4729,44425.0
2020-02-24 13:25:00,67.94,68.16,67.92,68.14,59941.0,57.4729,57.659,57.456,57.6421,59941.0
2020-02-24 13:30:00,68.16,68.18,68.06,68.15,63224.0,57.659,57.6759,57.5744,57.6505,63224.0
2020-02-24 13:35:00,68.14,68.18,68.07,68.11,47169.0,57.6421,57.6759,57.5829,57.6167,47169.0
2020-02-24 13:40:00,68.1,68.11,68.05,68.08,49471.0,57.6082,57.6167,57.5659,57.5913,49471.0
2020-02-24 13:45:00,68.08,68.21,68.07,68.17,56023.0,57.5913,57.7013,57.5829,57.6675,56023.0
2020-02-24 13:50:00,68.17,68.27,68.17,68.24,43977.0,57.6675,57.7521,57.6675,57.7267,43977.0
2020-02-24 13:55:00,68.24,68.25,68.16,68.21,47735.0,57.7267,57.7351,57.659,57.7013,47735.0
2020-02-24 14:00:00,68.22,68.28,68.12,68.22,46091.0,57.7098,57.7605,57.6252,57.7098,46091.0
2020-02-24 14:05:00,68.21,68.26,68.11,68.13,61802.0,57.7013,57.7436,57.6167,57.6336,61802.0
2020-02-24 14:10:00,68.14,68.16,68.04,68.06,45257.0,57.6421,57.659,57.5575,57.5744,45257.0
2020-02-24 14:15:00,68.06,68.16,68.06,68.13,27806.0,57.5744,57.659,57.5744,57.6336,27806.0
2020-02-24 14:20:00,68.14,68.18,68.09,68.14,55910.0,57.6421,57.6759,57.5998,57.6421,55910.0
2020-02-24 14:25:00,68.16,68.38,68.16,68.36,50238.0,57.659,57.8451,57.659,57.8282,50238.0
2020-02-24 14:30:00,68.36,68.46,68.34,68.43,68421.0,57.8282,57.9128,57.8113,57.8874,68421.0
2020-02-24 14:35:00,68.41,68.52,68.39,68.5,68214.0,57.8705,57.9635,57.8536,57.9466,68214.0
2020-02-24 14:40:00,68.5,68.59,68.49,68.58,58059.0,57.9466,58.0228,57.9382,58.0143,58059.0
2020-02-24 14:45:00,68.57,68.65,68.51,68.63,66817.0,58.0058,58.0735,57.9551,58.0566,66817.0
2020-02-24 14:50:00,68.63,68.73,68.59,68.71,80162.0,58.0566,58.1412,58.0228,58.1243,80162.0
2020-02-24 14:55:00,68.72,68.82,68.66,68.76,109787.0,58.1327,58.2173,58.082,58.1666,109787.0
2020-02-24 15:00:00,68.76,68.92,68.74,68.88,132451.0,58.1666,58.3019,58.1496,58.2681,132451.0
2020-02-24 15:05:00,68.88,68.94,68.81,68.82,66381.0,58.2681,58.3188,58.2089,58.2173,66381.0
2020-02-24 15:10:00,68.82,68.85,68.51,68.54,178068.0,58.2173,58.2427,57.9551,57.9805,178068.0
2020-02-24 15:15:00,68.54,68.7,68.52,68.67,99382.0,57.9805,58.1158,57.9635,58.0904,99382.0
2020-02-24 15:20:00,68.67,68.72,68.6,68.61,79975.0,58.0904,58.1327,58.0312,58.0397,79975.0
2020-02-24 15:25:00,68.6,68.61,68.41,68.42,75508.0,58.0312,58.0397,57.8705,57.8789,75508.0
2020-02-24 15:30:00,68.42,68.5,68.37,68.41,122710.0,57.8789,57.9466,57.8366,57.8705,122710.0
2020-02-24 15:35:00,68.4,68.44,68.24,68.27,117847.0,57.862,57.8959,57.7267,57.7521,117847.0
2020-02-24 15:40:00,68.26,68.29,68.09,68.12,132790.0,57.7436,57.769,57.5998,57.6252,132790.0
2020-02-24 15:45:00,68.13,68.33,68.12,68.26,123055.0,57.6336,57.8028,57.6252,57.7436,123055.0
2020-02-24 15:50:00,68.26,68.26,68.0,68.07,255249.0,57.7436,57.7436,57.5237,57.5829,255249.0
2020-02-24 15:55:00,68.06,68.08,67.9,67.91,402749.0,57.5744,57.5913,57.4391,57.4475,402749.0
2020-02-25 09:30:00,68.24,68.37,67.76,67.78,178517.0,57.7267,57.8366,57.3206,57.3375,178517.0
2020-02-25 09:35:00,67.75,67.93,67.71,67.78,138165.0,57.3122,57.4644,57.2783,57.3375,138165.0
2020-02-25 09:40:00,67.75,67.75,67.52,67.52,94124.0,57.3122,57.3122,57.1176,57.1176,94124.0
2020-02-25 09:45:00,67.53,67.54,67.35,67.53,134225.0,57.1261,57.1345,56.9738,57.1261,134225.0
2020-02-25 09:50:00,67.53,67.72,67.27,67.6,124856.0,57.1261,57.2868,56.9061,57.1853,124856.0
2020-02-25 09:55:00,67.62,67.67,67.5,67.61,54963.0,57.2022,57.2445,57.1007,57.1937,54963.0
2020-02-25 10:00:00,67.62,67.74,67.53,67.63,83190.0,57.2022,57.3037,57.1261,57.2107,83190.0
2020-02-25 10:05:00,67.63,67.73,67.54,67.62,40276.0,57.2107,57.2953,57.1345,57.2022,40276.0
2020-02-25 10:10:00,67.6,67.74,67.52,67.56,68209.0,57.1853,57.3037,57.1176,57.1514,68209.0
2020-02-25 10:15:00,67.56,67.6,67.32,67.36,144795.0,57.1514,57.1853,56.9484,56.9823,144795.0
2020-02-25 10:20:00,67.32,67.33,67.09,67.18,199345.0,56.9484,56.9569,56.7539,56.83,199345.0
2020-02-25 10:25:00,67.19,67.23,66.86,66.97,173018.0,56.8384,56.8723,56.5593,56.6523,173018.0
2020-02-25 10:30:00,66.98,67.11,66.84,67.1,104889.0,56.6608,56.7708,56.5424,56.7623,104889.0
2020-02-25 10:35:00,67.1,67.12,66.93,66.98,79256.0,56.7623,56.7792,56.6185,56.6608,79256.0
2020-02-25 10:40:00,66.97,67.01,66.88,67.0,128842.0,56.6523,56.6862,56.5762,56.6777,128842.0
2020-02-25 10:45:00,67.0,67.09,66.63,66.65,182437.0,56.6777,56.7539,56.3647,56.3816,182437.0
2020-02-25 10:50:00,66.64,66.66,66.15,66.43,229106.0,56.3732,56.3901,55.9587,56.1955,229106.0
2020-02-25 10:55:00,66.42,66.53,66.25,66.53,258206.0,56.1871,56.2801,56.0433,56.2801,258206.0
2020-02-25 11:00:00,66.53,66.67,66.1,66.13,265364.0,56.2801,56.3986,55.9164,55.9418,265364.0
2020-02-25 11:05:00,66.11,66.51,66.09,66.33,194003.0,55.9248,56.2632,55.9079,56.1109,194003.0
2020-02-25 11:10:00,66.3,66.51,66.15,66.2,215339.0,56.0856,56.2632,55.9587,56.001,215339.0
2020-02-25 11:15:00,66.21,66.26,65.89,66.09,192179.0,56.0094,56.0517,55.7387,55.9079,192179.0
2020-02-25 11:20:00,66.08,66.14,65.98,66.06,143734.0,55.8995,55.9502,55.8149,55.8825,143734.0
2020-02-25 11:25:00,66.06,66.24,66.02,66.06,233114.0,55.8825,56.0348,55.8487,55.8825,233114.0
2020-02-25 11:30:00,66.07,66.15,65.99,66.06,131099.0,55.891,55.9587,55.8233,55.8825,131099.0
2020-02-25 11:35:00,66.08,66.16,65.98,66.15,195010.0,55.8995,55.9671,55.8149,55.9587,195010.0
2020-02-25 11:40:00,66.15,66.16,65.92,65.93,116891.0,55.9587,55.9671,55.7641,55.7726,116891.0
2020-02-25 11:45:00,65.93,66.25,65.93,66.17,132256.0,55.7726,56.0433,55.7726,55.9756,132256.0
2020-02-25 11:50:00,66.17,66.27,66.12,66.23,80634.0,55.9756,56.0602,55.9333,56.0263,80634.0
2020-02-25 11:55:00,66.23,66.28,66.17,66.22,67885.0,56.0263,56.0686,55.9756,56.0179,67885.0
2020-02-25 12:00:00,66.24,66.39,66.22,66.28,100717.0,56.0348,56.1617,56.0179,56.0686,100717.0
2020-02-25 12:05:00,66.28,66.32,66.08,66.13,91267.0,56.0686,56.1025,55.8995,55.9418,91267.0
2020-02-25 12:10:00,66.12,66.2,66.07,66.09,65443.0,55.9333,56.001,55.891,55.9079,65443.0
2020-02-25 12:15:00,66.08,66.08,65.81,65.87,87830.0,55.8995,55.8995,55.6711,55.7218,87830.0
2020-02-25 12:20:00,65.87,65.9,65.77,65.81,96333.0,55.7218,55.7472,55.6372,55.6711,96333.0
2020-02-25 12:25:00,65.8,65.81,65.68,65.71,64242.0,55.6626,55.6711,55.5611,55.5865,64242.0
2020-02-25 12:30:00,65.72,65.94,65.66,65.92,96958.0,55.5949,55.781,55.5442,55.7641,96958.0
2020-02-25 12:35:00,65.93,65.97,65.88,65.91,90024.0,55.7726,55.8064,55.7303,55.7556,90024.0
2020-02-25 12:40:00,65.91,65.93,65.64,65.7,91977.0,55.7556,55.7726,55.5272,55.578,91977.0
2020-02-25 12:45:00,65.7,65.7,65.55,65.63,71618.0,55.578,55.578,55.4511,55.5188,71618.0
2020-02-25 12:50:00,65.62,65.68,65.56,65.65,70663.0,55.5103,55.5611,55.4596,55.5357,70663.0
2020-02-25 12:55:00,65.66,65.69,65.48,65.61,98799.0,55.5442,55.5695,55.3919,55.5019,98799.0
2020-02-25 13:00:00,65.59,65.75,65.54,65.57,105959.0,55.4849,55.6203,55.4427,55.468,105959.0
2020-02-25 13:05:00,65.58,65.73,65.52,65.68,46426.0,55.4765,55.6034,55.4257,55.5611,46426.0
2020-02-25 13:10:00,65.67,65.75,65.57,65.61,47050.0,55.5526,55.6203,55.468,55.5019,47050.0
2020-02-25 13:15:00,65.59,65.66,65.42,65.44,97333.0,55.4849,55.5442,55.3411,55.3581,97333.0
2020-02-25 13:20:00,65.43,65.51,65.38,65.51,64143.0,55.3496,55.4173,55.3073,55.4173,64143.0
2020-02-25 13:25:00,65.5,65.55,65.44,65.51,43277.0,55.4088,55.4511,55.3581,55.4173,43277.0
2020-02-25 13:30:00,65.49,65.5,65.24,65.33,80535.0,55.4004,55.4088,55.1889,55.265,80535.0
2020-02-25 13:35:00,65.31,65.32,65.18,65.22,62065.0,55.2481,55.2565,55.1381,55.172,62065.0
2020-02-25 13:40:00,65.21,65.41,65.17,65.32,81582.0,55.1635,55.3327,55.1297,55.2565,81582.0
2020-02-25 13:45:00,65.31,65.36,65.24,65.27,63829.0,55.2481,55.2904,55.1889,55.2142,63829.0
2020-02-25 13:50:00,65.27,65.39,65.09,65.16,133498.0,55.2142,55.3158,55.062,55.1212,133498.0
2020-02-25 13:55:00,65.16,65.2,64.9,64.9,190103.0,55.1212,55.155,54.9013,54.9013,190103.0
2020-02-25 14:00:00,64.91,64.98,64.73,64.85,151594.0,54.9097,54.9689,54.7574,54.859,151594.0
2020-02-25 14:05:00,64.85,64.94,64.21,64.42,267254.0,54.859,54.9351,54.3176,54.4952,267254.0
2020-02-25 14:10:00,64.41,64.82,64.4,64.77,153347.0,54.4867,54.8336,54.4783,54.7913,153347.0
2020-02-25 14:15:00,64.78,64.79,64.47,64.54,101243.0,54.7997,54.8082,54.5375,54.5967,101243.0
2020-02-25 14:20:00,64.53,64.69,64.46,64.48,86851.0,54.5883,54.7236,54.529,54.546,86851.0
2020-02-25 14:25:00,64.48,64.6,64.29,64.31,148330.0,54.546,54.6475,54.3852,54.4021,148330.0
2020-02-25 14:30:00,64.31,64.49,64.19,64.33,145550.0,54.4021,54.5544,54.3006,54.4191,145550.0
2020-02-25 14:35:00,64.33,64.34,64.15,64.19,159800.0,54.4191,54.4275,54.2668,54.3006,159800.0
2020-02-25 14:40:00,64.18,64.49,64.18,64.48,210910.0,54.2922,54.5544,54.2922,54.546,210910.0
2020-02-25 14:45:00,64.46,64.51,64.31,64.42,172581.0,54.529,54.5713,54.4021,54.4952,172581.0
2020-02-25 14:50:00,64.42,64.61,64.25,64.61,148383.0,54.4952,54.6559,54.3514,54.6559,148383.0
2020-02-25 14:55:00,64.6,64.67,64.51,64.52,126010.0,54.6475,54.7067,54.5713,54.5798,126010.0
2020-02-25 15:00:00,64.55,64.77,64.53,64.64,127756.0,54.6052,54.7913,54.5883,54.6813,127756.0
2020-02-25 15:05:00,64.63,64.83,64.56,64.59,155520.0,54.6728,54.842,54.6136,54.639,155520.0
2020-02-25 15:10:00,64.6,64.63,64.47,64.48,117812.0,54.6475,54.6728,54.5375,54.546,117812.0
2020-02-25 15:15:00,64.46,64.66,64.41,64.45,117859.0,54.529,54.6982,54.4867,54.5206,117859.0
2020-02-25 15:20:00,64.45,64.48,64.21,64.37,130351.0,54.5206,54.546,54.3176,54.4529,130351.0
2020-02-25 15:25:00,64.36,64.56,64.29,64.48,98988.0,54.4444,54.6136,54.3852,54.546,98988.0
2020-02-25 15:30:00,64.46,64.46,64.08,64.23,256277.0,54.529,54.529,54.2076,54.3345,256277.0
2020-02-25 15:35:00,64.25,64.36,64.13,64.34,172194.0,54.3514,54.4444,54.2499,54.4275,172194.0
2020-02-25 15:40:00,64.34,64.59,64.33,64.48,247021.0,54.4275,54.639,54.4191,54.546,247021.0
2020-02-25 15:45:00,64.48,64.68,64.47,64.54,338020.0,54.546,54.7151,54.5375,54.5967,338020.0
2020-02-25 15:50:00,64.54,64.6,64.38,64.42,508942.0,54.5967,54.6475,54.4614,54.4952,508942.0
2020-02-25 15:55:00,64.43,64.47,64.25,64.34,902217.0,54.5037,54.5375,54.3514,54.4275,902217.0
2020-02-26 09:30:00,64.65,64.73,64.29,64.58,484392.0,54.6898,54.7574,54.3852,54.6306,484392.0
2020-02-26 09:35:00,64.57,65.1,64.48,64.9,222213.0,54.6221,55.0704,54.546,54.9013,222213.0
2020-02-26 09:40:00,64.92,65.2,64.89,65.17,214131.0,54.9182,55.155,54.8928,55.1297,214131.0
2020-02-26 09:45:00,65.15,65.18,64.63,64.69,265840.0,55.1127,55.1381,54.6728,54.7236,265840.0
2020-02-26 09:50:00,64.69,65.03,64.58,64.96,151085.0,54.7236,55.0112,54.6306,54.952,151085.0
2020-02-26 09:55:00,64.95,64.97,64.64,64.91,126267.0,54.9435,54.9605,54.6813,54.9097,126267.0
2020-02-26 10:00:00,64.9,64.95,64.7,64.72,165423.0,54.9013,54.9435,54.7321,54.749,165423.0
2020-02-26 10:05:00,64.71,64.82,64.42,64.45,132620.0,54.7405,54.8336,54.4952,54.5206,132620.0
2020-02-26 10:10:00,64.47,64.7,64.28,64.7,149585.0,54.5375,54.7321,54.3768,54.7321,149585.0
2020-02-26 10:15:00,64.72,64.9,64.67,64.89,139148.0,54.749,54.9013,54.7067,54.8928,139148.0
2020-02-26 10:20:00,64.9,65.09,64.74,64.77,345460.0,54.9013,55.062,54.7659,54.7913,345460.0
2020-02-26 10:25:00,64.77,64.97,64.64,64.66,178749.0,54.7913,54.9605,54.6813,54.6982,178749.0
2020-02-26 10:30:00,64.66,64.78,64.62,64.69,109232.0,54.6982,54.7997,54.6644,54.7236,109232.0
2020-02-26 10:35:00,64.72,64.75,64.51,64.61,180177.0,54.749,54.7744,54.5713,54.6559,180177.0
2020-02-26 10:40:00,64.65,64.76,64.54,64.72,566021.0,54.6898,54.7828,54.5967,54.749,566021.0
2020-02-26 10:45:00,64.71,64.76,64.63,64.7,214418.0,54.7405,54.7828,54.6728,54.7321,214418.0
2020-02-26 10:50:00,64.7,64.78,64.62,64.65,212687.0,54.7321,54.7997,54.6644,54.6898,212687.0
2020-02-26 10:55:00,64.65,64.76,64.6,64.71,183444.0,54.6898,54.7828,54.6475,54.7405,183444.0
2020-02-26 11:00:00,64.71,64.74,64.59,64.61,160959.0,54.7405,54.7659,54.639,54.6559,160959.0
2020-02-26 11:05:00,64.61,64.63,64.43,64.43,155326.0,54.6559,54.6728,54.5037,54.5037,155326.0
2020-02-26 11:10:00,64.43,64.48,64.25,64.32,135839.0,54.5037,54.546,54.3514,54.4106,135839.0
2020-02-26 11:15:00,64.31,64.39,64.18,64.28,361356.0,54.4021,54.4698,54.2922,54.3768,361356.0
2020-02-26 11:20:00,64.28,64.49,64.21,64.48,606875.0,54.3768,54.5544,54.3176,54.546,606875.0
2020-02-26 11:25:00,64.49,64.62,64.43,64.6,164551.0,54.5544,54.6644,54.5037,54.6475,164551.0
2020-02-26 11:30:00,64.59,64.69,64.43,64.69,103835.0,54.639,54.7236,54.5037,54.7236,103835.0
2020-02-26 11:35:00,64.7,64.75,64.46,64.71,101130.0,54.7321,54.7744,54.529,54.7405,101130.0
2020-02-26 11:40:00,64.72,64.75,64.54,64.62,125541.0,54.749,54.7744,54.5967,54.6644,125541.0
2020-02-26 11:45:00,64.62,64.63,64.34,64.35,97347.0,54.6644,54.6728,54.4275,54.436,97347.0
2020-02-26 11:50:00,64.35,64.37,64.2,64.23,68908.0,54.436,54.4529,54.3091,54.3345,68908.0
2020-02-26 11:55:00,64.23,64.23,64.08,64.12,114602.0,54.3345,54.3345,54.2076,54.2414,114602.0
2020-02-26 12:00:00,64.13,64.23,64.02,64.02,124028.0,54.2499,54.3345,54.1568,54.1568,124028.0
2020-02-26 12:05:00,64.03,64.05,63.71,63.81,174504.0,54.1653,54.1822,53.8946,53.9792,174504.0
2020-02-26 12:10:00,63.81,63.87,63.65,63.73,98076.0,53.9792,54.0299,53.8438,53.9115,98076.0
2020-02-26 12:15:00,63.72,63.92,63.63,63.88,136690.0,53.903,54.0722,53.8269,54.0384,136690.0
2020-02-26 12:20:00,63.88,63.97,63.79,63.95,134813.0,54.0384,54.1145,53.9623,54.0976,134813.0
2020-02-26 12:25:00,63.95,63.96,63.83,63.93,74120.0,54.0976,54.1061,53.9961,54.0807,74120.0
2020-02-26 12:30:00,63.95,64.12,63.95,64.07,72559.0,54.0976,54.2414,54.0976,54.1991,72559.0
2020-02-26 12:35:00,64.08,64.13,63.95,64.02,77161.0,54.2076,54.2499,54.0976,54.1568,77161.0
2020-02-26 12:40:00,64.02,64.08,63.92,63.95,54061.0,54.1568,54.2076,54.0722,54.0976,54061.0
2020-02-26 12:45:00,63.96,64.08,63.93,63.93,57262.0,54.1061,54.2076,54.0807,54.0807,57262.0
2020-02-26 12:50:00,63.94,64.01,63.79,63.79,63464.0,54.0892,54.1484,53.9623,53.9623,63464.0
2020-02-26 12:55:00,63.8,63.94,63.74,63.87,64090.0,53.9707,54.0892,53.92,54.0299,64090.0
2020-02-26 13:00:00,63.88,63.94,63.81,63.82,54279.0,54.0384,54.0892,53.9792,53.9876,54279.0
2020-02-26 13:05:00,63.83,63.86,63.58,63.6,98995.0,53.9961,54.0215,53.7846,53.8015,98995.0
2020-02-26 13:10:00,63.6,63.63,63.44,63.54,126343.0,53.8015,53.8269,53.6662,53.7508,126343.0
2020-02-26 13:15:00,63.55,63.65,63.42,63.46,94465.0,53.7592,53.8438,53.6493,53.6831,94465.0
2020-02-26 13:20:00,63.47,63.53,63.4,63.48,87356.0,53.6916,53.7423,53.6323,53.7,87356.0
2020-02-26 13:25:00,63.48,63.59,63.43,63.52,81905.0,53.7,53.7931,53.6577,53.7339,81905.0
2020-02-26 13:30:00,63.51,63.55,63.23,63.25,104158.0,53.7254,53.7592,53.4885,53.5055,104158.0
2020-02-26 13:35:00,63.25,63.29,62.94,63.02,177178.0,53.5055,53.5393,53.2432,53.3109,177178.0
2020-02-26 13:40:00,63.03,63.09,62.89,62.9,110357.0,53.3194,53.3701,53.2009,53.2094,110357.0
2020-02-26 13:45:00,62.91,63.35,62.89,63.18,127102.0,53.2178,53.5901,53.2009,53.4462,127102.0
2020-02-26 13:50:00,63.18,63.24,63.0,63.0,102116.0,53.4462,53.497,53.294,53.294,102116.0
2020-02-26 13:55:00,63.0,63.03,62.86,62.94,233968.0,53.294,53.3194,53.1755,53.2432,233968.0
2020-02-26 14:00:00,62.93,63.26,62.87,62.91,109866.0,53.2348,53.5139,53.184,53.2178,109866.0
2020-02-26 14:05:00,62.9,63.1,62.9,62.92,103442.0,53.2094,53.3786,53.2094,53.2263,103442.0
2020-02-26 14:10:00,62.94,63.18,62.85,63.17,172990.0,53.2432,53.4462,53.1671,53.4378,172990.0
2020-02-26 14:15:00,63.16,63.2,62.86,62.88,143552.0,53.4293,53.4632,53.1755,53.1925,143552.0
2020-02-26 14:20:00,62.87,63.03,62.83,62.96,144858.0,53.184,53.3194,53.1502,53.2601,144858.0
2020-02-26 14:25:00,62.96,63.12,62.86,62.88,125235.0,53.2601,53.3955,53.1755,53.1925,125235.0
2020-02-26 14:30:00,62.88,63.07,62.74,62.9,197573.0,53.1925,53.3532,53.074,53.2094,197573.0
2020-02-26 14:35:00,62.89,63.16,62.86,63.03,103969.0,53.2009,53.4293,53.1755,53.3194,103969.0
2020-02-26 14:40:00,63.03,63.06,62.69,62.74,152950.0,53.3194,53.3447,53.0317,53.074,152950.0
2020-02-26 14:45:00,62.75,62.82,62.63,62.81,148535.0,53.0825,53.1417,52.981,53.1332,148535.0
2020-02-26 14:50:00,62.8,62.84,62.65,62.84,125002.0,53.1248,53.1586,52.9979,53.1586,125002.0
2020-02-26 14:55:00,62.84,62.93,62.65,62.66,130556.0,53.1586,53.2348,52.9979,53.0064,130556.0
2020-02-26 15:00:00,62.67,62.9,62.67,62.74,130444.0,53.0148,53.2094,53.0148,53.074,130444.0
2020-02-26 15:05:00,62.73,62.77,62.62,62.75,147400.0,53.0656,53.0994,52.9725,53.0825,147400.0
2020-02-26 15:10:00,62.75,62.8,62.68,62.73,216733.0,53.0825,53.1248,53.0233,53.0656,216733.0
2020-02-26 15:15:00,62.73,62.98,62.73,62.87,327771.0,53.0656,53.2771,53.0656,53.184,327771.0
2020-02-26 15:20:00,62.87,62.87,62.67,62.73,143412.0,53.184,53.184,53.0148,53.0656,143412.0
2020-02-26 15:25:00,62.73,62.77,62.58,62.73,107571.0,53.0656,53.0994,52.9387,53.0656,107571.0
2020-02-26 15:30:00,62.73,62.8,62.58,62.58,181299.0,53.0656,53.1248,52.9387,52.9387,181299.0
2020-02-26 15:35:00,62.58,62.81,62.57,62.78,213598.0,52.9387,53.1332,52.9302,53.1079,213598.0
2020-02-26 15:40:00,62.76,62.86,62.66,62.82,256951.0,53.0909,53.1755,53.0064,53.1417,256951.0
2020-02-26 15:45:00,62.82,62.85,62.67,62.74,249801.0,53.1417,53.1671,53.0148,53.074,249801.0
2020-02-26 15:50:00,62.75,62.85,62.63,62.66,376223.0,53.0825,53.1671,52.981,53.0064,376223.0
2020-02-26 15:55:00,62.67,62.76,62.55,62.65,706298.0,53.0148,53.0909,52.9133,52.9979,706298.0
2020-02-27 09:30:00,61.49,61.5,60.39,60.58,690067.0,52.0166,52.0251,51.0861,51.2468,690067.0
2020-02-27 09:35:00,60.58,60.99,60.42,60.96,511589.0,51.2468,51.5936,51.1115,51.5683,511589.0
2020-02-27 09:40:00,60.94,60.98,60.52,60.76,217382.0,51.5513,51.5852,51.1961,51.3991,217382.0
2020-02-27 09:45:00,60.77,60.88,60.46,60.78,213960.0,51.4075,51.5006,51.1453,51.416,213960.0
2020-02-27 09:50:00,60.78,60.86,60.43,60.74,212587.0,51.416,51.4837,51.1199,51.3822,212587.0
2020-02-27 09:55:00,60.74,60.92,60.41,60.52,248804.0,51.3822,51.5344,51.103,51.1961,248804.0
2020-02-27 10:00:00,60.53,60.67,60.13,60.24,238824.0,51.2045,51.3229,50.8661,50.9592,238824.0
2020-02-27 10:05:00,60.25,60.49,60.24,60.31,208035.0,50.9676,51.1707,50.9592,51.0184,208035.0
2020-02-27 10:10:00,60.3,60.51,60.12,60.49,215203.0,51.0099,51.1876,50.8577,51.1707,215203.0
2020-02-27 10:15:00,60.49,60.5,60.26,60.43,152338.0,51.1707,51.1791,50.9761,51.1199,152338.0
2020-02-27 10:20:00,60.44,60.47,60.03,60.14,235534.0,51.1284,51.1538,50.7815,50.8746,235534.0
2020-02-27 10:25:00,60.14,60.17,59.89,60.03,286964.0,50.8746,50.9,50.6631,50.7815,286964.0
2020-02-27 10:30:00,60.02,60.02,59.62,59.65,317691.0,50.7731,50.7731,50.4347,50.4601,317691.0
2020-02-27 10:35:00,59.67,60.24,59.64,60.21,249288.0,50.477,50.9592,50.4516,50.9338,249288.0
2020-02-27 10:40:00,60.2,60.22,59.95,59.96,169697.0,50.9254,50.9423,50.7139,50.7223,169697.0
2020-02-27 10:45:00,59.94,60.3,59.94,60.19,283399.0,50.7054,51.0099,50.7054,50.9169,283399.0
2020-02-27 10:50:00,60.17,60.27,60.09,60.18,323697.0,50.9,50.9846,50.8323,50.9084,323697.0
2020-02-27 10:55:00,60.2,60.36,60.16,60.23,374973.0,50.9254,51.0607,50.8915,50.9507,374973.0
2020-02-27 11:00:00,60.23,60.45,60.14,60.36,306438.0,50.9507,51.1368,50.8746,51.0607,306438.0
2020-02-27 11:05:00,60.38,60.4,60.27,60.31,312481.0,51.0776,51.0945,50.9846,51.0184,312481.0
2020-02-27 11:10:00,60.3,60.41,60.26,60.35,279096.0,51.0099,51.103,50.9761,51.0522,279096.0
2020-02-27 11:15:00,60.35,60.49,60.17,60.35,197245.0,51.0522,51.1707,50.9,51.0522,197245.0
2020-02-27 11:20:00,60.35,60.36,60.2,60.3,168695.0,51.0522,51.0607,50.9254,51.0099,168695.0
2020-02-27 11:25:00,60.3,60.42,60.23,60.38,241151.0,51.0099,51.1115,50.9507,51.0776,241151.0
2020-02-27 11:30:00,60.38,60.44,60.32,60.39,282207.0,51.0776,51.1284,51.0269,51.0861,282207.0
2020-02-27 11:35:00,60.39,60.46,60.32,60.38,200454.0,51.0861,51.1453,51.0269,51.0776,200454.0
2020-02-27 11:40:00,60.38,60.51,60.38,60.45,313188.0,51.0776,51.1876,51.0776,51.1368,313188.0
2020-02-27 11:45:00,60.44,60.78,60.22,60.71,137957.0,51.1284,51.416,50.9423,51.3568,137957.0
2020-02-27 11:50:00,60.73,60.74,60.44,60.52,222174.0,51.3737,51.3822,51.1284,51.1961,222174.0
2020-02-27 11:55:00,60.52,60.62,60.42,60.62,277475.0,51.1961,51.2806,51.1115,51.2806,277475.0
2020-02-27 12:00:00,60.62,61.06,60.6,60.96,171609.0,51.2806,51.6529,51.2637,51.5683,171609.0
2020-02-27 12:05:00,60.96,60.97,60.74,60.77,272475.0,51.5683,51.5767,51.3822,51.4075,272475.0
2020-02-27 12:10:00,60.79,60.92,60.73,60.85,219449.0,51.4245,51.5344,51.3737,51.4752,219449.0
2020-02-27 12:15:00,60.85,60.85,60.71,60.72,197039.0,51.4752,51.4752,51.3568,51.3652,197039.0
2020-02-27 12:20:00,60.72,60.73,60.38,60.53,152768.0,51.3652,51.3737,51.0776,51.2045,152768.0
2020-02-27 12:25:00,60.53,60.66,60.52,60.55,172879.0,51.2045,51.3145,51.1961,51.2214,172879.0
2020-02-27 12:30:00,60.55,60.95,60.51,60.81,125984.0,51.2214,51.5598,51.1876,51.4414,125984.0
2020-02-27 12:35:00,60.83,60.9,60.78,60.86,230147.0,51.4583,51.5175,51.416,51.4837,230147.0
2020-02-27 12:40:00,60.85,60.93,60.74,60.75,165878.0,51.4752,51.5429,51.3822,51.3906,165878.0
2020-02-27 12:45:00,60.76,60.76,60.66,60.75,132295.0,51.3991,51.3991,51.3145,51.3906,132295.0
2020-02-27 12:50:00,60.75,60.92,60.73,60.81,154776.0,51.3906,51.5344,51.3737,51.4414,154776.0
2020-02-27 12:55:00,60.81,60.86,60.75,60.76,149705.0,51.4414,51.4837,51.3906,51.3991,149705.0
2020-02-27 13:00:00,60.75,60.86,60.67,60.8,312875.0,51.3906,51.4837,51.3229,51.4329,312875.0
2020-02-27 13:05:00,60.79,60.89,60.75,60.79,295788.0,51.4245,51.509,51.3906,51.4245,295788.0
2020-02-27 13:10:00,60.79,60.81,60.75,60.77,248039.0,51.4245,51.4414,51.3906,51.4075,248039.0
2020-02-27 13:15:00,60.77,60.81,60.61,60.61,149764.0,51.4075,51.4414,51.2722,51.2722,149764.0
2020-02-27 13:20:00,60.62,60.68,60.56,60.63,119439.0,51.2806,51.3314,51.2299,51.2891,119439.0
2020-02-27 13:25:00,60.63,60.72,60.52,60.57,121902.0,51.2891,51.3652,51.1961,51.2383,121902.0
2020-02-27 13:30:00,60.57,60.64,60.52,60.54,222906.0,51.2383,51.2976,51.1961,51.213,222906.0
2020-02-27 13:35:00,60.54,60.58,60.3,60.45,196875.0,51.213,51.2468,51.0099,51.1368,196875.0
2020-02-27 13:40:00,60.46,60.54,60.07,60.15,156895.0,51.1453,51.213,50.8154,50.8831,156895.0
2020-02-27 13:45:00,60.16,60.47,60.15,60.43,93760.0,50.8915,51.1538,50.8831,51.1199,93760.0
2020-02-27 13:50:00,60.42,60.74,60.32,60.73,152125.0,51.1115,51.3822,51.0269,51.3737,152125.0
2020-02-27 13:55:00,60.74,60.77,60.32,60.44,214513.0,51.3822,51.4075,51.0269,51.1284,214513.0
2020-02-27 14:00:00,60.44,60.55,60.35,60.51,107257.0,51.1284,51.2214,51.0522,51.1876,107257.0
2020-02-27 14:05:00,60.5,60.54,60.35,60.38,144007.0,51.1791,51.213,51.0522,51.0776,144007.0
2020-02-27 14:10:00,60.38,60.54,60.33,60.5,100697.0,51.0776,51.213,51.0353,51.1791,100697.0
2020-02-27 14:15:00,60.51,60.55,60.21,60.21,135848.0,51.1876,51.2214,50.9338,50.9338,135848.0
2020-02-27 14:20:00,60.24,60.55,60.24,60.52,110293.0,50.9592,51.2214,50.9592,51.1961,110293.0
2020-02-27 14:25:00,60.53,60.72,60.5,60.54,195603.0,51.2045,51.3652,51.1791,51.213,195603.0
2020-02-27 14:30:00,60.55,60.55,60.34,60.41,90358.0,51.2214,51.2214,51.0438,51.103,90358.0
2020-02-27 14:35:00,60.4,60.56,60.37,60.52,91885.0,51.0945,51.2299,51.0692,51.1961,91885.0
2020-02-27 14:40:00,60.51,60.8,60.5,60.78,173990.0,51.1876,51.4329,51.1791,51.416,173990.0
2020-02-27 14:45:00,60.78,60.79,60.42,60.49,150640.0,51.416,51.4245,51.1115,51.1707,150640.0
2020-02-27 14:50:00,60.5,60.55,60.44,60.5,102894.0,51.1791,51.2214,51.1284,51.1791,102894.0
2020-02-27 14:55:00,60.5,60.54,60.4,60.49,110470.0,51.1791,51.213,51.0945,51.1707,110470.0
2020-02-27 15:00:00,60.49,60.51,60.23,60.34,114022.0,51.1707,51.1876,50.9507,51.0438,114022.0
2020-02-27 15:05:00,60.34,60.57,60.26,60.56,90399.0,51.0438,51.2383,50.9761,51.2299,90399.0
2020-02-27 15:10:00,60.56,60.64,60.43,60.43,144261.0,51.2299,51.2976,51.1199,51.1199,144261.0
2020-02-27 15:15:00,60.43,60.49,60.35,60.38,103273.0,51.1199,51.1707,51.0522,51.0776,103273.0
2020-02-27 15:20:00,60.38,60.45,60.28,60.35,114039.0,51.0776,51.1368,50.993,51.0522,114039.0
2020-02-27 15:25:00,60.37,60.41,60.21,60.24,108432.0,51.0692,51.103,50.9338,50.9592,108432.0
2020-02-27 15:30:00,60.2,60.26,60.09,60.21,190203.0,50.9254,50.9761,50.8323,50.9338,190203.0
2020-02-27 15:35:00,60.21,60.23,60.06,60.08,148800.0,50.9338,50.9507,50.8069,50.8238,148800.0
2020-02-27 15:40:00,60.07,60.1,59.97,60.0,326217.0,50.8154,50.8408,50.7308,50.7562,326217.0
2020-02-27 15:45:00,59.99,60.25,59.97,60.18,318333.0,50.7477,50.9676,50.7308,50.9084,318333.0
2020-02-27 15:50:00,60.18,60.25,59.77,59.84,404789.0,50.9084,50.9676,50.5616,50.6208,404789.0
2020-02-27 15:55:00,59.83,59.9,59.33,59.33,866406.0,50.6124,50.6716,50.1894,50.1894,866406.0
2020-02-28 09:30:00,57.29,57.93,57.1,57.81,770695.0,48.4637,49.0051,48.3029,48.9036,770695.0
2020-02-28 09:35:00,57.8,58.28,57.73,58.05,373699.0,48.8951,49.3012,48.8359,49.1066,373699.0
2020-02-28 09:40:00,58.05,58.6,58.03,58.15,345133.0,49.1066,49.5719,49.0897,49.1912,345133.0
2020-02-28 09:45:00,58.12,58.28,57.89,58.09,268207.0,49.1658,49.3012,48.9712,49.1404,268207.0
2020-02-28 09:50:00,58.08,58.2,57.9,58.03,290017.0,49.132,49.2335,48.9797,49.0897,290017.0
2020-02-28 09:55:00,58.01,58.09,57.61,57.8,283149.0,49.0728,49.1404,48.7344,48.8951,283149.0
2020-02-28 10:00:00,57.78,57.85,57.16,57.2,210565.0,48.8782,48.9374,48.3537,48.3875,210565.0
2020-02-28 10:05:00,57.21,57.89,57.21,57.6,176611.0,48.396,48.9712,48.396,48.7259,176611.0
2020-02-28 10:10:00,57.59,57.76,57.5,57.75,202386.0,48.7175,48.8613,48.6413,48.8528,202386.0
2020-02-28 10:15:00,57.76,58.29,57.68,58.03,224868.0,48.8613,49.3096,48.7936,49.0897,224868.0
2020-02-28 10:20:00,58.07,58.23,57.83,57.99,163779.0,49.1235,49.2589,48.9205,49.0558,163779.0
2020-02-28 10:25:00,58.02,58.21,57.72,57.73,254711.0,49.0812,49.2419,48.8274,48.8359,254711.0
2020-02-28 10:30:00,57.73,58.21,57.71,58.08,326705.0,48.8359,49.2419,48.819,49.132,326705.0
2020-02-28 10:35:00,58.1,58.19,57.94,58.07,251957.0,49.1489,49.225,49.0135,49.1235,251957.0
2020-02-28 10:40:00,58.08,58.23,57.94,57.97,187989.0,49.132,49.2589,49.0135,49.0389,187989.0
2020-02-28 10:45:00,57.96,58.0,57.51,57.55,202343.0,49.0305,49.0643,48.6498,48.6836,202343.0
2020-02-28 10:50:00,57.55,58.08,57.53,58.07,340813.0,48.6836,49.132,48.6667,49.1235,340813.0
2020-02-28 10:55:00,58.09,58.25,58.01,58.13,134235.0,49.1404,49.2758,49.0728,49.1743,134235.0
2020-02-28 11:00:00,58.11,58.15,57.64,57.82,166244.0,49.1573,49.1912,48.7598,48.912,166244.0
2020-02-28 11:05:00,57.81,57.84,57.67,57.77,107426.0,48.9036,48.9289,48.7851,48.8697,107426.0
2020-02-28 11:10:00,57.77,57.93,57.54,57.84,179028.0,48.8697,49.0051,48.6752,48.9289,179028.0
2020-02-28 11:15:00,57.83,58.24,57.77,58.23,137860.0,48.9205,49.2673,48.8697,49.2589,137860.0
2020-02-28 11:20:00,58.22,58.35,57.88,58.05,173059.0,49.2504,49.3604,48.9628,49.1066,173059.0
2020-02-28 11:25:00,58.05,58.13,57.85,58.03,130179.0,49.1066,49.1743,48.9374,49.0897,130179.0
2020-02-28 11:30:00,58.05,58.44,57.95,58.24,157839.0,49.1066,49.4365,49.022,49.2673,157839.0
2020-02-28 11:35:00,58.28,58.64,58.22,58.62,151307.0,49.3012,49.6057,49.2504,49.5888,151307.0
2020-02-28 11:40:00,58.62,59.34,58.53,59.1,211734.0,49.5888,50.1978,49.5126,49.9948,211734.0
2020-02-28 11:45:00,59.11,59.13,58.68,58.84,216817.0,50.0033,50.0202,49.6395,49.7749,216817.0
2020-02-28 11:50:00,58.83,58.89,58.42,58.52,181728.0,49.7664,49.8172,49.4196,49.5042,181728.0
2020-02-28 11:55:00,58.52,58.6,58.26,58.29,290646.0,49.5042,49.5719,49.2842,49.3096,290646.0
2020-02-28 12:00:00,58.29,58.37,58.07,58.21,142125.0,49.3096,49.3773,49.1235,49.2419,142125.0
2020-02-28 12:05:00,58.23,58.47,58.15,58.19,108271.0,49.2589,49.4619,49.1912,49.225,108271.0
2020-02-28 12:10:00,58.2,58.23,58.09,58.13,137822.0,49.2335,49.2589,49.1404,49.1743,137822.0
2020-02-28 12:15:00,58.13,58.41,58.03,58.4,102727.0,49.1743,49.4111,49.0897,49.4027,102727.0
2020-02-28 12:20:00,58.4,58.5,58.28,58.29,154704.0,49.4027,49.4873,49.3012,49.3096,154704.0
2020-02-28 12:25:00,58.27,58.63,58.25,58.6,97596.0,49.2927,49.5972,49.2758,49.5719,97596.0
2020-02-28 12:30:00,58.6,58.67,58.31,58.44,279421.0,49.5719,49.6311,49.3265,49.4365,279421.0
2020-02-28 12:35:00,58.44,58.53,58.18,58.29,264388.0,49.4365,49.5126,49.2166,49.3096,264388.0
2020-02-28 12:40:00,58.29,58.46,58.12,58.22,338673.0,49.3096,49.4534,49.1658,49.2504,338673.0
2020-02-28 12:45:00,58.21,58.25,58.02,58.24,138254.0,49.2419,49.2758,49.0812,49.2673,138254.0
2020-02-28 12:50:00,58.23,58.29,58.08,58.25,157585.0,49.2589,49.3096,49.132,49.2758,157585.0
2020-02-28 12:55:00,58.26,58.57,58.21,58.4,303862.0,49.2842,49.5465,49.2419,49.4027,303862.0
2020-02-28 13:00:00,58.42,58.54,58.22,58.32,302271.0,49.4196,49.5211,49.2504,49.335,302271.0
2020-02-28 13:05:00,58.33,58.81,58.32,58.71,133498.0,49.3435,49.7495,49.335,49.6649,133498.0
2020-02-28 13:10:00,58.69,58.69,58.33,58.41,171163.0,49.648,49.648,49.3435,49.4111,171163.0
2020-02-28 13:15:00,58.4,58.9,58.34,58.81,161150.0,49.4027,49.8256,49.3519,49.7495,161150.0
2020-02-28 13:20:00,58.81,59.0,58.72,58.83,178258.0,49.7495,49.9102,49.6734,49.7664,178258.0
2020-02-28 13:25:00,58.83,58.95,58.67,58.72,231661.0,49.7664,49.8679,49.6311,49.6734,231661.0
2020-02-28 13:30:00,58.7,58.71,58.31,58.32,85399.0,49.6564,49.6649,49.3265,49.335,85399.0
2020-02-28 13:35:00,58.31,58.48,58.23,58.36,128153.0,49.3265,49.4703,49.2589,49.3688,128153.0
2020-02-28 13:40:00,58.37,58.37,58.08,58.13,118198.0,49.3773,49.3773,49.132,49.1743,118198.0
2020-02-28 13:45:00,58.11,58.19,57.97,58.14,177637.0,49.1573,49.225,49.0389,49.1827,177637.0
2020-02-28 13:50:00,58.15,58.17,57.97,58.16,185219.0,49.1912,49.2081,49.0389,49.1996,185219.0
2020-02-28 13:55:00,58.17,58.45,58.13,58.32,120473.0,49.2081,49.445,49.1743,49.335,120473.0
2020-02-28 14:00:00,58.3,58.31,57.98,58.0,121570.0,49.3181,49.3265,49.0474,49.0643,121570.0
2020-02-28 14:05:00,58.01,58.08,57.84,57.93,143457.0,49.0728,49.132,48.9289,49.0051,143457.0
2020-02-28 14:10:00,57.94,58.18,57.92,58.11,123175.0,49.0135,49.2166,48.9966,49.1573,123175.0
2020-02-28 14:15:00,58.11,58.23,58.03,58.14,144091.0,49.1573,49.2589,49.0897,49.1827,144091.0
2020-02-28 14:20:00,58.12,58.46,58.01,58.26,99051.0,49.1658,49.4534,49.0728,49.2842,99051.0
2020-02-28 14:25:00,58.27,58.32,58.14,58.3,115198.0,49.2927,49.335,49.1827,49.3181,115198.0
2020-02-28 14:30:00,58.3,58.81,58.2,58.55,233482.0,49.3181,49.7495,49.2335,49.5296,233482.0
2020-02-28 14:35:00,58.55,58.65,58.36,58.44,182609.0,49.5296,49.6142,49.3688,49.4365,182609.0
2020-02-28 14:40:00,58.47,58.81,58.44,58.8,371761.0,49.4619,49.7495,49.4365,49.741,371761.0
2020-02-28 14:45:00,58.78,58.85,58.59,58.7,194639.0,49.7241,49.7833,49.5634,49.6564,194639.0
2020-02-28 14:50:00,58.7,58.74,58.49,58.56,189649.0,49.6564,49.6903,49.4788,49.538,189649.0
2020-02-28 14:55:00,58.57,58.59,58.35,58.52,138758.0,49.5465,49.5634,49.3604,49.5042,138758.0
2020-02-28 15:00:00,58.53,58.63,58.24,58.28,107561.0,49.5126,49.5972,49.2673,49.3012,107561.0
2020-02-28 15:05:00,58.28,58.41,58.08,58.2,142428.0,49.3012,49.4111,49.132,49.2335,142428.0
2020-02-28 15:10:00,58.19,58.35,58.13,58.24,108531.0,49.225,49.3604,49.1743,49.2673,108531.0
2020-02-28 15:15:00,58.24,58.64,58.17,58.59,211465.0,49.2673,49.6057,49.2081,49.5634,211465.0
2020-02-28 15:20:00,58.59,58.64,58.29,58.41,177640.0,49.5634,49.6057,49.3096,49.4111,177640.0
2020-02-28 15:25:00,58.41,58.53,58.05,58.05,179707.0,49.4111,49.5126,49.1066,49.1066,179707.0
2020-02-28 15:30:00,58.04,58.33,58.03,58.14,191206.0,49.0981,49.3435,49.0897,49.1827,191206.0
2020-02-28 15:35:00,58.13,58.2,57.98,58.13,272811.0,49.1743,49.2335,49.0474,49.1743,272811.0
2020-02-28 15:40:00,58.12,58.18,57.92,58.04,321700.0,49.1658,49.2166,48.9966,49.0981,321700.0
2020-02-28 15:45:00,58.04,58.53,58.03,58.41,449699.0,49.0981,49.5126,49.0897,49.4111,449699.0
2020-02-28 15:50:00,58.42,58.5,58.26,58.33,589959.0,49.4196,49.4873,49.2842,49.3435,589959.0
2020-02-28 15:55:00,58.34,59.25,58.31,59.25,1590922.0,49.3519,50.1217,49.3265,50.1217,1590922.0
2020-03-02 09:30:00,60.67,60.89,60.2,60.35,567354.0,51.3229,51.509,50.9254,51.0522,567354.0
2020-03-02 09:35:00,60.34,60.5,59.86,59.93,243398.0,51.0438,51.1791,50.6377,50.6969,243398.0
2020-03-02 09:40:00,59.92,60.4,59.87,60.19,169303.0,50.6885,51.0945,50.6462,50.9169,169303.0
2020-03-02 09:45:00,60.17,60.64,60.17,60.44,152650.0,50.9,51.2976,50.9,51.1284,152650.0
2020-03-02 09:50:00,60.44,60.52,60.19,60.41,110766.0,51.1284,51.1961,50.9169,51.103,110766.0
2020-03-02 09:55:00,60.42,60.44,60.14,60.29,115139.0,51.1115,51.1284,50.8746,51.0015,115139.0
2020-03-02 10:00:00,60.3,60.73,60.29,60.65,175947.0,51.0099,51.3737,51.0015,51.306,175947.0
2020-03-02 10:05:00,60.65,60.67,60.32,60.35,140573.0,51.306,51.3229,51.0269,51.0522,140573.0
2020-03-02 10:10:00,60.35,60.89,60.34,60.84,111909.0,51.0522,51.509,51.0438,51.4668,111909.0
2020-03-02 10:15:00,60.86,60.87,60.59,60.73,111320.0,51.4837,51.4921,51.2553,51.3737,111320.0
2020-03-02 10:20:00,60.73,60.78,60.38,60.5,93511.0,51.3737,51.416,51.0776,51.1791,93511.0
2020-03-02 10:25:00,60.53,60.85,60.51,60.85,82603.0,51.2045,51.4752,51.1876,51.4752,82603.0
2020-03-02 10:30:00,60.84,60.91,60.54,60.77,155888.0,51.4668,51.526,51.213,51.4075,155888.0
2020-03-02 10:35:00,60.77,61.4,60.74,61.3,161381.0,51.4075,51.9405,51.3822,51.8559,161381.0
2020-03-02 10:40:00,61.32,61.66,61.23,61.55,189669.0,51.8728,52.1604,51.7967,52.0674,189669.0
2020-03-02 10:45:00,61.56,61.75,61.51,61.75,142237.0,52.0758,52.2366,52.0335,52.2366,142237.0
2020-03-02 10:50:00,61.75,62.0,61.69,61.92,159224.0,52.2366,52.448,52.1858,52.3804,159224.0
2020-03-02 10:55:00,61.94,61.97,61.65,61.67,253297.0,52.3973,52.4227,52.152,52.1689,253297.0
2020-03-02 11:00:00,61.65,61.93,61.64,61.88,202951.0,52.152,52.3888,52.1435,52.3465,202951.0
2020-03-02 11:05:00,61.87,62.05,61.8,61.98,334116.0,52.3381,52.4903,52.2788,52.4311,334116.0
2020-03-02 11:10:00,61.99,62.58,61.97,62.51,226897.0,52.4396,52.9387,52.4227,52.8795,226897.0
2020-03-02 11:15:00,62.51,62.62,62.4,62.47,251157.0,52.8795,52.9725,52.7864,52.8456,251157.0
2020-03-02 11:20:00,62.49,62.67,62.46,62.47,198425.0,52.8625,53.0148,52.8372,52.8456,198425.0
2020-03-02 11:25:00,62.47,62.76,62.46,62.54,203623.0,52.8456,53.0909,52.8372,52.9048,203623.0
2020-03-02 11:30:00,62.57,62.59,62.2,62.35,111719.0,52.9302,52.9471,52.6172,52.7441,111719.0
2020-03-02 11:35:00,62.37,62.71,62.27,62.67,112673.0,52.761,53.0487,52.6764,53.0148,112673.0
2020-03-02 11:40:00,62.66,62.66,62.36,62.44,132754.0,53.0064,53.0064,52.7526,52.8202,132754.0
2020-03-02 11:45:00,62.46,62.47,62.29,62.41,106488.0,52.8372,52.8456,52.6934,52.7949,106488.0
2020-03-02 11:50:00,62.4,62.65,62.36,62.6,136435.0,52.7864,52.9979,52.7526,52.9556,136435.0
2020-03-02 11:55:00,62.61,62.85,62.61,62.7,122470.0,52.9641,53.1671,52.9641,53.0402,122470.0
2020-03-02 12:00:00,62.69,62.9,62.66,62.71,145449.0,53.0317,53.2094,53.0064,53.0487,145449.0
2020-03-02 12:05:00,62.71,62.76,62.5,62.55,141941.0,53.0487,53.0909,52.871,52.9133,141941.0
2020-03-02 12:10:00,62.55,62.58,62.44,62.49,89667.0,52.9133,52.9387,52.8202,52.8625,89667.0
2020-03-02 12:15:00,62.5,62.51,62.23,62.38,62732.0,52.871,52.8795,52.6426,52.7695,62732.0
2020-03-02 12:20:00,62.39,62.41,62.09,62.09,78531.0,52.778,52.7949,52.5242,52.5242,78531.0
2020-03-02 12:25:00,62.08,62.27,62.04,62.21,95829.0,52.5157,52.6764,52.4819,52.6257,95829.0
2020-03-02 12:30:00,62.21,62.38,62.2,62.32,81881.0,52.6257,52.7695,52.6172,52.7187,81881.0
2020-03-02 12:35:00,62.33,62.55,62.29,62.55,135656.0,52.7272,52.9133,52.6934,52.9133,135656.0
2020-03-02 12:40:00,62.54,62.69,62.41,62.52,106440.0,52.9048,53.0317,52.7949,52.8879,106440.0
2020-03-02 12:45:00,62.52,62.64,62.44,62.5,58601.0,52.8879,52.9894,52.8202,52.871,58601.0
2020-03-02 12:50:00,62.5,62.71,62.45,62.62,99521.0,52.871,53.0487,52.8287,52.9725,99521.0
2020-03-02 12:55:00,62.62,62.65,62.39,62.45,153258.0,52.9725,52.9979,52.778,52.8287,153258.0
2020-03-02 13:00:00,62.48,62.54,62.43,62.52,96555.0,52.8541,52.9048,52.8118,52.8879,96555.0
2020-03-02 13:05:00,62.51,62.51,62.18,62.25,79240.0,52.8795,52.8795,52.6003,52.6595,79240.0
2020-03-02 13:10:00,62.24,62.36,62.19,62.26,73154.0,52.6511,52.7526,52.6088,52.668,73154.0
2020-03-02 13:15:00,62.26,62.3,61.91,61.96,97479.0,52.668,52.7018,52.3719,52.4142,97479.0
2020-03-02 13:20:00,61.98,62.05,61.9,61.95,66865.0,52.4311,52.4903,52.3634,52.4057,66865.0
2020-03-02 13:25:00,61.94,62.02,61.72,61.87,76624.0,52.3973,52.465,52.2112,52.3381,76624.0
2020-03-02 13:30:00,61.87,61.95,61.73,61.85,96016.0,52.3381,52.4057,52.2196,52.3211,96016.0
2020-03-02 13:35:00,61.84,62.21,61.83,62.2,63225.0,52.3127,52.6257,52.3042,52.6172,63225.0
2020-03-02 13:40:00,62.23,62.52,62.22,62.5,74955.0,52.6426,52.8879,52.6341,52.871,74955.0
2020-03-02 13:45:00,62.5,62.61,62.3,62.4,103262.0,52.871,52.9641,52.7018,52.7864,103262.0
2020-03-02 13:50:00,62.41,62.48,62.17,62.2,94362.0,52.7949,52.8541,52.5918,52.6172,94362.0
2020-03-02 13:55:00,62.19,62.65,62.19,62.57,75472.0,52.6088,52.9979,52.6088,52.9302,75472.0
2020-03-02 14:00:00,62.56,62.7,62.52,62.66,100102.0,52.9218,53.0402,52.8879,53.0064,100102.0
2020-03-02 14:05:00,62.65,62.93,62.57,62.92,93316.0,52.9979,53.2348,52.9302,53.2263,93316.0
2020-03-02 14:10:00,62.91,62.91,62.72,62.76,116931.0,53.2178,53.2178,53.0571,53.0909,116931.0
2020-03-02 14:15:00,62.74,62.77,62.59,62.7,69952.0,53.074,53.0994,52.9471,53.0402,69952.0
2020-03-02 14:20:00,62.71,62.9,62.67,62.67,90933.0,53.0487,53.2094,53.0148,53.0148,90933.0
2020-03-02 14:25:00,62.68,62.88,62.63,62.63,101850.0,53.0233,53.1925,52.981,52.981,101850.0
2020-03-02 14:30:00,62.63,62.76,62.55,62.55,101549.0,52.981,53.0909,52.9133,52.9133,101549.0
2020-03-02 14:35:00,62.55,62.64,62.31,62.32,99280.0,52.9133,52.9894,52.7103,52.7187,99280.0
2020-03-02 14:40:00,62.31,62.31,62.07,62.24,133749.0,52.7103,52.7103,52.5073,52.6511,133749.0
2020-03-02 14:45:00,62.23,62.37,62.15,62.34,72325.0,52.6426,52.761,52.5749,52.7357,72325.0
2020-03-02 14:50:00,62.34,62.44,62.15,62.43,76705.0,52.7357,52.8202,52.5749,52.8118,76705.0
2020-03-02 14:55:00,62.42,62.47,62.19,62.24,75229.0,52.8033,52.8456,52.6088,52.6511,75229.0
2020-03-02 15:00:00,62.23,62.53,62.18,62.51,87131.0,52.6426,52.8964,52.6003,52.8795,87131.0
2020-03-02 15:05:00,62.52,62.69,62.5,62.65,98818.0,52.8879,53.0317,52.871,52.9979,98818.0
2020-03-02 15:10:00,62.63,62.84,62.59,62.66,125158.0,52.981,53.1586,52.9471,53.0064,125158.0
2020-03-02 15:15:00,62.66,62.73,62.53,62.63,78829.0,53.0064,53.0656,52.8964,52.981,78829.0
2020-03-02 15:20:00,62.63,62.94,62.6,62.94,94673.0,52.981,53.2432,52.9556,53.2432,94673.0
2020-03-02 15:25:00,62.94,63.0,62.89,63.0,109951.0,53.2432,53.294,53.2009,53.294,109951.0
2020-03-02 15:30:00,63.0,63.04,62.91,62.98,135008.0,53.294,53.3278,53.2178,53.2771,135008.0
2020-03-02 15:35:00,62.98,63.18,62.98,63.16,170904.0,53.2771,53.4462,53.2771,53.4293,170904.0
2020-03-02 15:40:00,63.15,63.24,62.99,63.06,189549.0,53.4209,53.497,53.2855,53.3447,189549.0
2020-03-02 15:45:00,63.07,63.38,63.06,63.33,253705.0,53.3532,53.6154,53.3447,53.5731,253705.0
2020-03-02 15:50:00,63.34,63.81,63.34,63.76,393174.0,53.5816,53.9792,53.5816,53.9369,393174.0
2020-03-02 15:55:00,63.78,64.07,63.56,64.04,729646.0,53.9538,54.1991,53.7677,54.1737,729646.0
2020-03-03 09:30:00,64.57,64.63,63.98,64.25,517935.0,54.6221,54.6728,54.123,54.3514,517935.0
2020-03-03 09:35:00,64.27,64.55,64.0,64.37,196722.0,54.3683,54.6052,54.1399,54.4529,196722.0
2020-03-03 09:40:00,64.37,64.8,64.25,64.71,282627.0,54.4529,54.8167,54.3514,54.7405,282627.0
2020-03-03 09:45:00,64.69,64.84,64.37,64.48,151602.0,54.7236,54.8505,54.4529,54.546,151602.0
2020-03-03 09:50:00,64.46,64.52,63.51,63.68,213944.0,54.529,54.5798,53.7254,53.8692,213944.0
2020-03-03 09:55:00,63.71,63.99,63.62,63.87,100007.0,53.8946,54.1314,53.8185,54.0299,100007.0
2020-03-03 10:00:00,63.85,65.65,63.85,65.38,419284.0,54.013,55.5357,54.013,55.3073,419284.0
2020-03-03 10:05:00,65.38,65.57,64.35,64.49,271469.0,55.3073,55.468,54.436,54.5544,271469.0
2020-03-03 10:10:00,64.46,64.68,63.54,63.56,277910.0,54.529,54.7151,53.7508,53.7677,277910.0
2020-03-03 10:15:00,63.55,63.88,63.17,63.61,229863.0,53.7592,54.0384,53.4378,53.81,229863.0
2020-03-03 10:20:00,63.61,64.42,63.59,64.25,179840.0,53.81,54.4952,53.7931,54.3514,179840.0
2020-03-03 10:25:00,64.25,64.48,63.86,63.93,174297.0,54.3514,54.546,54.0215,54.0807,174297.0
2020-03-03 10:30:00,63.9,64.08,63.75,63.77,163330.0,54.0553,54.2076,53.9284,53.9453,163330.0
2020-03-03 10:35:00,63.78,64.17,63.76,64.04,141222.0,53.9538,54.2837,53.9369,54.1737,141222.0
2020-03-03 10:40:00,64.04,64.38,63.96,64.3,128305.0,54.1737,54.4614,54.1061,54.3937,128305.0
2020-03-03 10:45:00,64.29,64.34,63.53,63.65,148853.0,54.3852,54.4275,53.7423,53.8438,148853.0
2020-03-03 10:50:00,63.67,63.74,63.38,63.74,113718.0,53.8607,53.92,53.6154,53.92,113718.0
2020-03-03 10:55:00,63.72,64.0,63.69,63.98,102333.0,53.903,54.1399,53.8777,54.123,102333.0
2020-03-03 11:00:00,63.94,64.08,63.38,63.48,111284.0,54.0892,54.2076,53.6154,53.7,111284.0
2020-03-03 11:05:00,63.48,63.48,63.09,63.22,144783.0,53.7,53.7,53.3701,53.4801,144783.0
2020-03-03 11:10:00,63.22,63.24,62.75,62.9,169751.0,53.4801,53.497,53.0825,53.2094,169751.0
2020-03-03 11:15:00,62.92,63.44,62.92,63.04,115762.0,53.2263,53.6662,53.2263,53.3278,115762.0
2020-03-03 11:20:00,63.04,63.15,62.34,62.4,156938.0,53.3278,53.4209,52.7357,52.7864,156938.0
2020-03-03 11:25:00,62.41,62.81,62.17,62.48,181285.0,52.7949,53.1332,52.5918,52.8541,181285.0
2020-03-03 11:30:00,62.47,62.76,62.37,62.75,178363.0,52.8456,53.0909,52.761,53.0825,178363.0
2020-03-03 11:35:00,62.78,63.14,62.54,63.1,127377.0,53.1079,53.4124,52.9048,53.3786,127377.0
2020-03-03 11:40:00,63.14,63.32,62.99,63.18,102592.0,53.4124,53.5647,53.2855,53.4462,102592.0
2020-03-03 11:45:00,63.26,63.32,62.93,62.97,79397.0,53.5139,53.5647,53.2348,53.2686,79397.0
2020-03-03 11:50:00,62.97,63.63,62.92,63.52,129131.0,53.2686,53.8269,53.2263,53.7339,129131.0
2020-03-03 11:55:00,63.53,63.63,63.38,63.63,80645.0,53.7423,53.8269,53.6154,53.8269,80645.0
2020-03-03 12:00:00,63.62,63.64,63.27,63.49,99299.0,53.8185,53.8354,53.5224,53.7085,99299.0
2020-03-03 12:05:00,63.48,63.69,63.47,63.66,70353.0,53.7,53.8777,53.6916,53.8523,70353.0
2020-03-03 12:10:00,63.67,63.68,63.25,63.28,104596.0,53.8607,53.8692,53.5055,53.5308,104596.0
2020-03-03 12:15:00,63.29,63.32,63.03,63.23,68860.0,53.5393,53.5647,53.3194,53.4885,68860.0
2020-03-03 12:20:00,63.24,63.37,63.06,63.37,84080.0,53.497,53.607,53.3447,53.607,84080.0
2020-03-03 12:25:00,63.39,63.43,63.05,63.15,68190.0,53.6239,53.6577,53.3363,53.4209,68190.0
2020-03-03 12:30:00,63.16,63.21,62.9,62.98,104289.0,53.4293,53.4716,53.2094,53.2771,104289.0
2020-03-03 12:35:00,62.96,63.23,62.93,63.23,67205.0,53.2601,53.4885,53.2348,53.4885,67205.0
2020-03-03 12:40:00,63.2,63.35,63.16,63.23,94697.0,53.4632,53.5901,53.4293,53.4885,94697.0
2020-03-03 12:45:00,63.24,63.54,63.24,63.42,76943.0,53.497,53.7508,53.497,53.6493,76943.0
2020-03-03 12:50:00,63.43,63.44,63.22,63.29,65518.0,53.6577,53.6662,53.4801,53.5393,65518.0
2020-03-03 12:55:00,63.27,63.29,63.08,63.2,69698.0,53.5224,53.5393,53.3616,53.4632,69698.0
2020-03-03 13:00:00,63.17,63.18,62.92,63.06,78354.0,53.4378,53.4462,53.2263,53.3447,78354.0
2020-03-03 13:05:00,63.07,63.31,62.97,63.26,114101.0,53.3532,53.5562,53.2686,53.5139,114101.0
2020-03-03 13:10:00,63.27,63.41,63.05,63.07,108355.0,53.5224,53.6408,53.3363,53.3532,108355.0
2020-03-03 13:15:00,63.08,63.16,62.83,62.88,112411.0,53.3616,53.4293,53.1502,53.1925,112411.0
2020-03-03 13:20:00,62.89,63.06,62.67,62.73,87937.0,53.2009,53.3447,53.0148,53.0656,87937.0
2020-03-03 13:25:00,62.73,62.78,62.47,62.74,103786.0,53.0656,53.1079,52.8456,53.074,103786.0
2020-03-03 13:30:00,62.73,62.77,62.44,62.72,105749.0,53.0656,53.0994,52.8202,53.0571,105749.0
2020-03-03 13:35:00,62.7,62.73,62.48,62.58,110021.0,53.0402,53.0656,52.8541,52.9387,110021.0
2020-03-03 13:40:00,62.56,62.59,62.02,62.02,144752.0,52.9218,52.9471,52.465,52.465,144752.0
2020-03-03 13:45:00,62.03,62.18,62.01,62.07,139943.0,52.4734,52.6003,52.4565,52.5073,139943.0
2020-03-03 13:50:00,62.07,62.27,62.0,62.14,127540.0,52.5073,52.6764,52.448,52.5665,127540.0
2020-03-03 13:55:00,62.14,62.3,62.01,62.03,102485.0,52.5665,52.7018,52.4565,52.4734,102485.0
2020-03-03 14:00:00,62.01,62.26,61.83,61.86,143433.0,52.4565,52.668,52.3042,52.3296,143433.0
2020-03-03 14:05:00,61.87,61.89,61.42,61.46,138961.0,52.3381,52.355,51.9574,51.9912,138961.0
2020-03-03 14:10:00,61.45,62.09,61.45,62.02,121324.0,51.9828,52.5242,51.9828,52.465,121324.0
2020-03-03 14:15:00,62.02,62.03,61.52,61.57,113838.0,52.465,52.4734,52.042,52.0843,113838.0
2020-03-03 14:20:00,61.57,61.86,61.36,61.56,107011.0,52.0843,52.3296,51.9066,52.0758,107011.0
2020-03-03 14:25:00,61.57,62.22,61.53,62.16,116206.0,52.0843,52.6341,52.0504,52.5834,116206.0
2020-03-03 14:30:00,62.16,62.35,62.01,62.3,97232.0,52.5834,52.7441,52.4565,52.7018,97232.0
2020-03-03 14:35:00,62.28,62.29,61.87,61.91,98715.0,52.6849,52.6934,52.3381,52.3719,98715.0
2020-03-03 14:40:00,61.91,62.07,61.78,62.0,98366.0,52.3719,52.5073,52.2619,52.448,98366.0
2020-03-03 14:45:00,62.02,62.35,61.93,62.35,95852.0,52.465,52.7441,52.3888,52.7441,95852.0
2020-03-03 14:50:00,62.35,62.63,62.02,62.63,120784.0,52.7441,52.981,52.465,52.981,120784.0
2020-03-03 14:55:00,62.6,62.65,62.31,62.45,102075.0,52.9556,52.9979,52.7103,52.8287,102075.0
2020-03-03 15:00:00,62.46,62.75,62.34,62.69,107996.0,52.8372,53.0825,52.7357,53.0317,107996.0
2020-03-03 15:05:00,62.69,62.71,62.41,62.55,175811.0,53.0317,53.0487,52.7949,52.9133,175811.0
2020-03-03 15:10:00,62.56,62.96,62.53,62.88,233785.0,52.9218,53.2601,52.8964,53.1925,233785.0
2020-03-03 15:15:00,62.89,63.07,62.8,63.0,128744.0,53.2009,53.3532,53.1248,53.294,128744.0
2020-03-03 15:20:00,62.99,63.02,62.6,62.65,160852.0,53.2855,53.3109,52.9556,52.9979,160852.0
2020-03-03 15:25:00,62.66,63.21,62.65,63.14,142546.0,53.0064,53.4716,52.9979,53.4124,142546.0
2020-03-03 15:30:00,63.14,63.15,62.58,62.75,109116.0,53.4124,53.4209,52.9387,53.0825,109116.0
2020-03-03 15:35:00,62.75,62.85,62.16,62.27,144001.0,53.0825,53.1671,52.5834,52.6764,144001.0
2020-03-03 15:40:00,62.29,62.92,62.22,62.88,114634.0,52.6934,53.2263,52.6341,53.1925,114634.0
2020-03-03 15:45:00,62.88,63.03,62.64,62.74,149766.0,53.1925,53.3194,52.9894,53.074,149766.0
2020-03-03 15:50:00,62.72,62.72,62.31,62.65,223616.0,53.0571,53.0571,52.7103,52.9979,223616.0
2020-03-03 15:55:00,62.62,62.88,62.32,62.52,359008.0,52.9725,53.1925,52.7187,52.8879,359008.0
2020-03-04 09:30:00,66.6,66.98,66.13,66.85,808724.0,56.3393,56.6608,55.9418,56.5508,808724.0
2020-03-04 09:35:00,66.85,66.89,65.5,65.68,376040.0,56.5508,56.5847,55.4088,55.5611,376040.0
2020-03-04 09:40:00,65.68,65.92,65.56,65.81,355155.0,55.5611,55.7641,55.4596,55.6711,355155.0
2020-03-04 09:45:00,65.82,66.39,65.8,66.17,333169.0,55.6795,56.1617,55.6626,55.9756,333169.0
2020-03-04 09:50:00,66.19,66.32,65.69,65.72,332125.0,55.9925,56.1025,55.5695,55.5949,332125.0
2020-03-04 09:55:00,65.73,65.98,65.69,65.75,224337.0,55.6034,55.8149,55.5695,55.6203,224337.0
2020-03-04 10:00:00,65.77,65.99,65.7,65.9,191102.0,55.6372,55.8233,55.578,55.7472,191102.0
2020-03-04 10:05:00,65.89,66.07,65.62,66.02,255693.0,55.7387,55.891,55.5103,55.8487,255693.0
2020-03-04 10:10:00,66.04,66.24,66.0,66.13,127774.0,55.8656,56.0348,55.8318,55.9418,127774.0
2020-03-04 10:15:00,66.13,66.34,66.0,66.18,183898.0,55.9418,56.1194,55.8318,55.984,183898.0
2020-03-04 10:20:00,66.19,66.32,66.01,66.02,161829.0,55.9925,56.1025,55.8402,55.8487,161829.0
2020-03-04 10:25:00,66.02,66.28,65.9,66.1,120894.0,55.8487,56.0686,55.7472,55.9164,120894.0
2020-03-04 10:30:00,66.11,66.18,65.48,65.49,146578.0,55.9248,55.984,55.3919,55.4004,146578.0
2020-03-04 10:35:00,65.51,65.59,64.86,65.0,149634.0,55.4173,55.4849,54.8674,54.9858,149634.0
2020-03-04 10:40:00,65.01,65.32,64.97,65.31,136464.0,54.9943,55.2565,54.9605,55.2481,136464.0
2020-03-04 10:45:00,65.31,65.37,65.15,65.31,87087.0,55.2481,55.2988,55.1127,55.2481,87087.0
2020-03-04 10:50:00,65.32,65.41,65.13,65.15,156767.0,55.2565,55.3327,55.0958,55.1127,156767.0
2020-03-04 10:55:00,65.13,65.27,65.06,65.19,93496.0,55.0958,55.2142,55.0366,55.1466,93496.0
2020-03-04 11:00:00,65.2,65.43,65.1,65.11,74235.0,55.155,55.3496,55.0704,55.0789,74235.0
2020-03-04 11:05:00,65.12,65.29,65.09,65.28,92882.0,55.0874,55.2312,55.062,55.2227,92882.0
2020-03-04 11:10:00,65.28,65.5,65.21,65.29,77360.0,55.2227,55.4088,55.1635,55.2312,77360.0
2020-03-04 11:15:00,65.3,65.34,65.04,65.17,75968.0,55.2396,55.2735,55.0197,55.1297,75968.0
2020-03-04 11:20:00,65.15,65.19,64.95,65.14,67719.0,55.1127,55.1466,54.9435,55.1043,67719.0
2020-03-04 11:25:00,65.14,65.2,65.0,65.19,45776.0,55.1043,55.155,54.9858,55.1466,45776.0
2020-03-04 11:30:00,65.25,65.32,65.06,65.23,75259.0,55.1973,55.2565,55.0366,55.1804,75259.0
2020-03-04 11:35:00,65.25,65.28,64.88,64.97,125745.0,55.1973,55.2227,54.8843,54.9605,125745.0
2020-03-04 11:40:00,64.96,65.05,64.85,65.04,108699.0,54.952,55.0281,54.859,55.0197,108699.0
2020-03-04 11:45:00,65.07,65.11,64.91,64.93,100413.0,55.0451,55.0789,54.9097,54.9266,100413.0
2020-03-04 11:50:00,64.92,65.07,64.86,64.92,64142.0,54.9182,55.0451,54.8674,54.9182,64142.0
2020-03-04 11:55:00,64.9,65.16,64.83,65.01,157005.0,54.9013,55.1212,54.842,54.9943,157005.0
2020-03-04 12:00:00,65.02,65.17,65.0,65.07,58475.0,55.0028,55.1297,54.9858,55.0451,58475.0
2020-03-04 12:05:00,65.08,65.13,64.97,65.07,81410.0,55.0535,55.0958,54.9605,55.0451,81410.0
2020-03-04 12:10:00,65.03,65.22,65.0,65.19,88208.0,55.0112,55.172,54.9858,55.1466,88208.0
2020-03-04 12:15:00,65.2,65.27,65.0,65.07,109003.0,55.155,55.2142,54.9858,55.0451,109003.0
2020-03-04 12:20:00,65.08,65.25,65.07,65.21,60688.0,55.0535,55.1973,55.0451,55.1635,60688.0
2020-03-04 12:25:00,65.21,65.56,65.13,65.55,78634.0,55.1635,55.4596,55.0958,55.4511,78634.0
2020-03-04 12:30:00,65.55,65.63,65.43,65.51,109581.0,55.4511,55.5188,55.3496,55.4173,109581.0
2020-03-04 12:35:00,65.52,65.62,65.35,65.36,53615.0,55.4257,55.5103,55.2819,55.2904,53615.0
2020-03-04 12:40:00,65.36,65.47,65.32,65.42,55372.0,55.2904,55.3834,55.2565,55.3411,55372.0
2020-03-04 12:45:00,65.43,65.68,65.39,65.62,50227.0,55.3496,55.5611,55.3158,55.5103,50227.0
2020-03-04 12:50:00,65.61,65.71,65.56,65.68,54300.0,55.5019,55.5865,55.4596,55.5611,54300.0
2020-03-04 12:55:00,65.68,65.74,65.55,65.65,51923.0,55.5611,55.6118,55.4511,55.5357,51923.0
2020-03-04 13:00:00,65.64,65.7,65.52,65.61,63039.0,55.5272,55.578,55.4257,55.5019,63039.0
2020-03-04 13:05:00,65.62,65.74,65.51,65.53,76559.0,55.5103,55.6118,55.4173,55.4342,76559.0
2020-03-04 13:10:00,65.53,65.53,65.42,65.48,51227.0,55.4342,55.4342,55.3411,55.3919,51227.0
2020-03-04 13:15:00,65.49,65.66,65.46,65.64,66106.0,55.4004,55.5442,55.375,55.5272,66106.0
2020-03-04 13:20:00,65.63,65.71,65.55,65.56,67546.0,55.5188,55.5865,55.4511,55.4596,67546.0
2020-03-04 13:25:00,65.56,65.62,65.45,65.46,39686.0,55.4596,55.5103,55.3665,55.375,39686.0
2020-03-04 13:30:00,65.46,65.52,65.38,65.48,58039.0,55.375,55.4257,55.3073,55.3919,58039.0
2020-03-04 13:35:00,65.48,65.51,65.24,65.25,64313.0,55.3919,55.4173,55.1889,55.1973,64313.0
2020-03-04 13:40:00,65.25,65.28,65.08,65.13,44177.0,55.1973,55.2227,55.0535,55.0958,44177.0
2020-03-04 13:45:00,65.13,65.3,65.08,65.27,47717.0,55.0958,55.2396,55.0535,55.2142,47717.0
2020-03-04 13:50:00,65.28,65.51,65.28,65.44,101430.0,55.2227,55.4173,55.2227,55.3581,101430.0
2020-03-04 13:55:00,65.45,65.59,65.32,65.56,72133.0,55.3665,55.4849,55.2565,55.4596,72133.0
2020-03-04 14:00:00,65.56,65.61,65.33,65.45,63770.0,55.4596,55.5019,55.265,55.3665,63770.0
2020-03-04 14:05:00,65.44,65.45,65.32,65.36,82265.0,55.3581,55.3665,55.2565,55.2904,82265.0
2020-03-04 14:10:00,65.33,65.38,65.2,65.21,67608.0,55.265,55.3073,55.155,55.1635,67608.0
2020-03-04 14:15:00,65.22,65.45,65.2,65.4,123705.0,55.172,55.3665,55.155,55.3242,123705.0
2020-03-04 14:20:00,65.4,65.48,65.32,65.4,57702.0,55.3242,55.3919,55.2565,55.3242,57702.0
2020-03-04 14:25:00,65.41,65.53,65.39,65.43,83403.0,55.3327,55.4342,55.3158,55.3496,83403.0
2020-03-04 14:30:00,65.44,65.49,65.31,65.34,103798.0,55.3581,55.4004,55.2481,55.2735,103798.0
2020-03-04 14:35:00,65.34,65.5,65.31,65.44,101305.0,55.2735,55.4088,55.2481,55.3581,101305.0
2020-03-04 14:40:00,65.44,65.5,65.37,65.41,108192.0,55.3581,55.4088,55.2988,55.3327,108192.0
2020-03-04 14:45:00,65.41,65.41,65.27,65.3,74456.0,55.3327,55.3327,55.2142,55.2396,74456.0
2020-03-04 14:50:00,65.32,65.42,65.24,65.37,66527.0,55.2565,55.3411,55.1889,55.2988,66527.0
2020-03-04 14:55:00,65.38,65.5,65.34,65.45,75931.0,55.3073,55.4088,55.2735,55.3665,75931.0
2020-03-04 15:00:00,65.44,65.6,65.41,65.53,102512.0,55.3581,55.4934,55.3327,55.4342,102512.0
2020-03-04 15:05:00,65.52,65.58,65.41,65.52,68269.0,55.4257,55.4765,55.3327,55.4257,68269.0
2020-03-04 15:10:00,65.53,65.65,65.46,65.51,119662.0,55.4342,55.5357,55.375,55.4173,119662.0
2020-03-04 15:15:00,65.5,65.55,65.48,65.5,119971.0,55.4088,55.4511,55.3919,55.4088,119971.0
2020-03-04 15:20:00,65.5,65.74,65.5,65.74,78625.0,55.4088,55.6118,55.4088,55.6118,78625.0
2020-03-04 15:25:00,65.73,65.81,65.71,65.81,86203.0,55.6034,55.6711,55.5865,55.6711,86203.0
2020-03-04 15:30:00,65.8,65.98,65.79,65.98,144739.0,55.6626,55.8149,55.6541,55.8149,144739.0
2020-03-04 15:35:00,65.98,65.99,65.83,65.95,152671.0,55.8149,55.8233,55.688,55.7895,152671.0
2020-03-04 15:40:00,65.95,65.97,65.83,65.87,140208.0,55.7895,55.8064,55.688,55.7218,140208.0
2020-03-04 15:45:00,65.86,65.95,65.74,65.81,150197.0,55.7133,55.7895,55.6118,55.6711,150197.0
2020-03-04 15:50:00,65.82,66.19,65.81,66.12,464161.0,55.6795,55.9925,55.6711,55.9333,464161.0
2020-03-04 15:55:00,66.12,66.3,65.89,66.03,1010840.0,55.9333,56.0856,55.7387,55.8572,1010840.0
2020-03-05 09:30:00,63.94,64.46,63.79,64.0,366787.0,54.0892,54.529,53.9623,54.1399,366787.0
2020-03-05 09:35:00,63.99,64.77,63.99,64.55,77903.0,54.1314,54.7913,54.1314,54.6052,77903.0
2020-03-05 09:40:00,64.53,64.65,64.36,64.56,72955.0,54.5883,54.6898,54.4444,54.6136,72955.0
2020-03-05 09:45:00,64.58,64.68,64.42,64.43,75211.0,54.6306,54.7151,54.4952,54.5037,75211.0
2020-03-05 09:50:00,64.45,64.54,64.31,64.39,87530.0,54.5206,54.5967,54.4021,54.4698,87530.0
2020-03-05 09:55:00,64.42,64.43,64.1,64.3,82845.0,54.4952,54.5037,54.2245,54.3937,82845.0
2020-03-05 10:00:00,64.29,64.64,64.18,64.51,89829.0,54.3852,54.6813,54.2922,54.5713,89829.0
2020-03-05 10:05:00,64.5,64.74,64.43,64.74,81112.0,54.5629,54.7659,54.5037,54.7659,81112.0
2020-03-05 10:10:00,64.69,64.97,64.68,64.95,86725.0,54.7236,54.9605,54.7151,54.9435,86725.0
2020-03-05 10:15:00,64.95,65.03,64.74,64.92,90740.0,54.9435,55.0112,54.7659,54.9182,90740.0
2020-03-05 10:20:00,64.91,65.24,64.83,65.04,79458.0,54.9097,55.1889,54.842,55.0197,79458.0
2020-03-05 10:25:00,65.06,65.08,64.7,64.74,60851.0,55.0366,55.0535,54.7321,54.7659,60851.0
2020-03-05 10:30:00,64.75,64.82,64.66,64.74,86887.0,54.7744,54.8336,54.6982,54.7659,86887.0
2020-03-05 10:35:00,64.74,64.76,64.42,64.43,78087.0,54.7659,54.7828,54.4952,54.5037,78087.0
2020-03-05 10:40:00,64.45,64.7,64.38,64.39,66998.0,54.5206,54.7321,54.4614,54.4698,66998.0
2020-03-05 10:45:00,64.39,64.69,64.32,64.67,53131.0,54.4698,54.7236,54.4106,54.7067,53131.0
2020-03-05 10:50:00,64.67,64.84,64.53,64.8,73199.0,54.7067,54.8505,54.5883,54.8167,73199.0
2020-03-05 10:55:00,64.8,64.84,64.7,64.7,84319.0,54.8167,54.8505,54.7321,54.7321,84319.0
2020-03-05 11:00:00,64.71,64.86,64.56,64.67,45339.0,54.7405,54.8674,54.6136,54.7067,45339.0
2020-03-05 11:05:00,64.67,65.06,64.67,65.05,79212.0,54.7067,55.0366,54.7067,55.0281,79212.0
2020-03-05 11:10:00,65.04,65.24,64.97,65.11,72155.0,55.0197,55.1889,54.9605,55.0789,72155.0
2020-03-05 11:15:00,65.11,65.14,65.01,65.06,72629.0,55.0789,55.1043,54.9943,55.0366,72629.0
2020-03-05 11:20:00,65.06,65.22,65.02,65.18,66842.0,55.0366,55.172,55.0028,55.1381,66842.0
2020-03-05 11:25:00,65.16,65.39,65.13,65.27,68692.0,55.1212,55.3158,55.0958,55.2142,68692.0
2020-03-05 11:30:00,65.27,65.44,65.21,65.27,46700.0,55.2142,55.3581,55.1635,55.2142,46700.0
2020-03-05 11:35:00,65.26,65.28,65.02,65.06,58315.0,55.2058,55.2227,55.0028,55.0366,58315.0
2020-03-05 11:40:00,65.08,65.18,64.99,65.13,101466.0,55.0535,55.1381,54.9774,55.0958,101466.0
2020-03-05 11:45:00,65.1,65.22,64.97,65.12,53503.0,55.0704,55.172,54.9605,55.0874,53503.0
2020-03-05 11:50:00,65.13,65.25,64.99,65.12,39179.0,55.0958,55.1973,54.9774,55.0874,39179.0
2020-03-05 11:55:00,65.14,65.14,64.89,65.07,50109.0,55.1043,55.1043,54.8928,55.0451,50109.0
2020-03-05 12:00:00,65.07,65.13,64.97,65.01,40624.0,55.0451,55.0958,54.9605,54.9943,40624.0
2020-03-05 12:05:00,64.99,65.0,64.77,64.82,46460.0,54.9774,54.9858,54.7913,54.8336,46460.0
2020-03-05 12:10:00,64.79,64.97,64.76,64.8,45698.0,54.8082,54.9605,54.7828,54.8167,45698.0
2020-03-05 12:15:00,64.8,64.85,64.57,64.58,42981.0,54.8167,54.859,54.6221,54.6306,42981.0
2020-03-05 12:20:00,64.59,64.65,64.49,64.52,58531.0,54.639,54.6898,54.5544,54.5798,58531.0
2020-03-05 12:25:00,64.53,64.64,64.48,64.57,48999.0,54.5883,54.6813,54.546,54.6221,48999.0
2020-03-05 12:30:00,64.57,64.7,64.56,64.62,40091.0,54.6221,54.7321,54.6136,54.6644,40091.0
2020-03-05 12:35:00,64.62,64.65,64.44,64.5,73846.0,54.6644,54.6898,54.5121,54.5629,73846.0
2020-03-05 12:40:00,64.5,64.57,64.2,64.21,148898.0,54.5629,54.6221,54.3091,54.3176,148898.0
2020-03-05 12:45:00,64.2,64.32,64.05,64.29,139702.0,54.3091,54.4106,54.1822,54.3852,139702.0
2020-03-05 12:50:00,64.28,64.33,64.08,64.18,48952.0,54.3768,54.4191,54.2076,54.2922,48952.0
2020-03-05 12:55:00,64.17,64.21,64.03,64.05,53264.0,54.2837,54.3176,54.1653,54.1822,53264.0
2020-03-05 13:00:00,64.06,64.14,64.01,64.03,46946.0,54.1907,54.2583,54.1484,54.1653,46946.0
2020-03-05 13:05:00,64.04,64.12,63.88,63.93,72088.0,54.1737,54.2414,54.0384,54.0807,72088.0
2020-03-05 13:10:00,63.93,64.06,63.85,63.95,45197.0,54.0807,54.1907,54.013,54.0976,45197.0
2020-03-05 13:15:00,63.94,64.1,63.85,64.01,65526.0,54.0892,54.2245,54.013,54.1484,65526.0
2020-03-05 13:20:00,64.0,64.19,63.92,64.14,48572.0,54.1399,54.3006,54.0722,54.2583,48572.0
2020-03-05 13:25:00,64.14,64.3,64.1,64.3,59483.0,54.2583,54.3937,54.2245,54.3937,59483.0
2020-03-05 13:30:00,64.3,64.36,64.2,64.32,65388.0,54.3937,54.4444,54.3091,54.4106,65388.0
2020-03-05 13:35:00,64.33,64.44,64.23,64.25,34065.0,54.4191,54.5121,54.3345,54.3514,34065.0
2020-03-05 13:40:00,64.26,64.32,64.11,64.13,71609.0,54.3599,54.4106,54.233,54.2499,71609.0
2020-03-05 13:45:00,64.13,64.43,64.07,64.39,68551.0,54.2499,54.5037,54.1991,54.4698,68551.0
2020-03-05 13:50:00,64.4,64.45,64.17,64.19,66874.0,54.4783,54.5206,54.2837,54.3006,66874.0
2020-03-05 13:55:00,64.2,64.5,64.17,64.5,52222.0,54.3091,54.5629,54.2837,54.5629,52222.0
2020-03-05 14:00:00,64.51,64.53,64.1,64.2,84770.0,54.5713,54.5883,54.2245,54.3091,84770.0
2020-03-05 14:05:00,64.19,64.34,64.16,64.25,49786.0,54.3006,54.4275,54.2753,54.3514,49786.0
2020-03-05 14:10:00,64.23,64.52,64.2,64.42,38578.0,54.3345,54.5798,54.3091,54.4952,38578.0
2020-03-05 14:15:00,64.41,64.42,64.13,64.18,37816.0,54.4867,54.4952,54.2499,54.2922,37816.0
2020-03-05 14:20:00,64.18,64.24,63.9,63.9,50446.0,54.2922,54.3429,54.0553,54.0553,50446.0
2020-03-05 14:25:00,63.91,64.0,63.85,63.94,60367.0,54.0638,54.1399,54.013,54.0892,60367.0
2020-03-05 14:30:00,63.94,64.19,63.94,64.12,58346.0,54.0892,54.3006,54.0892,54.2414,58346.0
2020-03-05 14:35:00,64.11,64.41,64.06,64.34,42589.0,54.233,54.4867,54.1907,54.4275,42589.0
2020-03-05 14:40:00,64.34,64.43,64.16,64.16,44300.0,54.4275,54.5037,54.2753,54.2753,44300.0
2020-03-05 14:45:00,64.16,64.21,64.05,64.21,69283.0,54.2753,54.3176,54.1822,54.3176,69283.0
2020-03-05 14:50:00,64.22,64.28,64.02,64.04,45535.0,54.326,54.3768,54.1568,54.1737,45535.0
2020-03-05 14:55:00,64.06,64.34,64.06,64.23,128530.0,54.1907,54.4275,54.1907,54.3345,128530.0
2020-03-05 15:00:00,64.25,64.26,64.0,64.02,113343.0,54.3514,54.3599,54.1399,54.1568,113343.0
2020-03-05 15:05:00,64.02,64.14,63.96,64.1,71596.0,54.1568,54.2583,54.1061,54.2245,71596.0
2020-03-05 15:10:00,64.08,64.14,63.77,63.85,85865.0,54.2076,54.2583,53.9453,54.013,85865.0
2020-03-05 15:15:00,63.85,63.89,63.64,63.71,92816.0,54.013,54.0469,53.8354,53.8946,92816.0
2020-03-05 15:20:00,63.7,63.82,63.63,63.71,65641.0,53.8861,53.9876,53.8269,53.8946,65641.0
2020-03-05 15:25:00,63.71,63.89,63.64,63.8,122340.0,53.8946,54.0469,53.8354,53.9707,122340.0
2020-03-05 15:30:00,63.79,64.23,63.72,64.08,115859.0,53.9623,54.3345,53.903,54.2076,115859.0
2020-03-05 15:35:00,64.07,64.12,63.96,64.03,98637.0,54.1991,54.2414,54.1061,54.1653,98637.0
2020-03-05 15:40:00,64.03,64.14,63.84,64.09,115281.0,54.1653,54.2583,54.0046,54.216,115281.0
2020-03-05 15:45:00,64.1,64.17,63.89,64.08,155546.0,54.2245,54.2837,54.0469,54.2076,155546.0
2020-03-05 15:50:00,64.1,64.44,64.06,64.24,181834.0,54.2245,54.5121,54.1907,54.3429,181834.0
2020-03-05 15:55:00,64.23,64.52,64.13,64.34,475372.0,54.3345,54.5798,54.2499,54.4275,475372.0
2020-03-06 09:30:00,62.57,62.74,62.2,62.45,327854.0,52.9302,53.074,52.6172,52.8287,327854.0
2020-03-06 09:35:00,62.5,63.14,62.47,62.87,119205.0,52.871,53.4124,52.8456,53.184,119205.0
2020-03-06 09:40:00,62.87,63.13,62.71,62.99,116356.0,53.184,53.4039,53.0487,53.2855,116356.0
2020-03-06 09:45:00,62.97,62.99,62.56,62.58,128266.0,53.2686,53.2855,52.9218,52.9387,128266.0
2020-03-06 09:50:00,62.56,62.74,62.4,62.6,121649.0,52.9218,53.074,52.7864,52.9556,121649.0
2020-03-06 09:55:00,62.59,63.07,62.56,62.83,109337.0,52.9471,53.3532,52.9218,53.1502,109337.0
2020-03-06 10:00:00,62.86,62.98,62.8,62.93,94864.0,53.1755,53.2771,53.1248,53.2348,94864.0
2020-03-06 10:05:00,62.95,63.13,62.93,62.98,121842.0,53.2517,53.4039,53.2348,53.2771,121842.0
2020-03-06 10:10:00,62.98,63.12,62.81,63.0,79806.0,53.2771,53.3955,53.1332,53.294,79806.0
2020-03-06 10:15:00,62.97,63.16,62.96,62.98,87353.0,53.2686,53.4293,53.2601,53.2771,87353.0
2020-03-06 10:20:00,62.97,63.12,62.87,62.94,76329.0,53.2686,53.3955,53.184,53.2432,76329.0
2020-03-06 10:25:00,62.93,63.59,62.91,63.53,152188.0,53.2348,53.7931,53.2178,53.7423,152188.0
2020-03-06 10:30:00,63.5,63.95,63.49,63.69,195097.0,53.7169,54.0976,53.7085,53.8777,195097.0
2020-03-06 10:35:00,63.69,64.06,63.52,64.0,87721.0,53.8777,54.1907,53.7339,54.1399,87721.0
2020-03-06 10:40:00,63.99,64.53,63.93,64.39,141492.0,54.1314,54.5883,54.0807,54.4698,141492.0
2020-03-06 10:45:00,64.42,64.74,64.35,64.67,132941.0,54.4952,54.7659,54.436,54.7067,132941.0
2020-03-06 10:50:00,64.69,64.87,64.66,64.74,160470.0,54.7236,54.8759,54.6982,54.7659,160470.0
2020-03-06 10:55:00,64.76,64.97,64.56,64.91,126439.0,54.7828,54.9605,54.6136,54.9097,126439.0
2020-03-06 11:00:00,64.91,65.09,64.74,64.8,152734.0,54.9097,55.062,54.7659,54.8167,152734.0
2020-03-06 11:05:00,64.8,64.95,64.74,64.85,264369.0,54.8167,54.9435,54.7659,54.859,264369.0
2020-03-06 11:10:00,64.84,64.89,64.39,64.41,159660.0,54.8505,54.8928,54.4698,54.4867,159660.0
2020-03-06 11:15:00,64.42,64.43,64.21,64.38,76175.0,54.4952,54.5037,54.3176,54.4614,76175.0
2020-03-06 11:20:00,64.37,64.52,64.19,64.19,44087.0,54.4529,54.5798,54.3006,54.3006,44087.0
2020-03-06 11:25:00,64.19,64.3,64.01,64.09,62723.0,54.3006,54.3937,54.1484,54.216,62723.0
2020-03-06 11:30:00,64.08,64.3,64.01,64.18,83657.0,54.2076,54.3937,54.1484,54.2922,83657.0
2020-03-06 11:35:00,64.16,64.19,64.03,64.16,45916.0,54.2753,54.3006,54.1653,54.2753,45916.0
2020-03-06 11:40:00,64.15,64.21,63.95,64.06,61392.0,54.2668,54.3176,54.0976,54.1907,61392.0
2020-03-06 11:45:00,64.06,64.1,63.76,63.76,55768.0,54.1907,54.2245,53.9369,53.9369,55768.0
2020-03-06 11:50:00,63.77,64.13,63.74,64.13,93951.0,53.9453,54.2499,53.92,54.2499,93951.0
2020-03-06 11:55:00,64.13,64.22,64.07,64.11,46481.0,54.2499,54.326,54.1991,54.233,46481.0
2020-03-06 12:00:00,64.13,64.15,63.81,63.86,69113.0,54.2499,54.2668,53.9792,54.0215,69113.0
2020-03-06 12:05:00,63.88,63.93,63.82,63.82,58022.0,54.0384,54.0807,53.9876,53.9876,58022.0
2020-03-06 12:10:00,63.81,63.82,63.59,63.63,67251.0,53.9792,53.9876,53.7931,53.8269,67251.0
2020-03-06 12:15:00,63.64,63.82,63.53,63.55,91382.0,53.8354,53.9876,53.7423,53.7592,91382.0
2020-03-06 12:20:00,63.53,63.76,63.52,63.59,88759.0,53.7423,53.9369,53.7339,53.7931,88759.0
2020-03-06 12:25:00,63.58,63.72,63.5,63.64,93538.0,53.7846,53.903,53.7169,53.8354,93538.0
2020-03-06 12:30:00,63.64,63.99,63.55,63.97,61827.0,53.8354,54.1314,53.7592,54.1145,61827.0
2020-03-06 12:35:00,63.98,64.42,63.92,64.12,87725.0,54.123,54.4952,54.0722,54.2414,87725.0
2020-03-06 12:40:00,64.14,64.24,64.06,64.24,91344.0,54.2583,54.3429,54.1907,54.3429,91344.0
2020-03-06 12:45:00,64.25,64.42,64.1,64.11,90855.0,54.3514,54.4952,54.2245,54.233,90855.0
2020-03-06 12:50:00,64.11,64.21,64.02,64.14,64241.0,54.233,54.3176,54.1568,54.2583,64241.0
2020-03-06 12:55:00,64.15,64.27,64.13,64.13,54286.0,54.2668,54.3683,54.2499,54.2499,54286.0
2020-03-06 13:00:00,64.14,64.36,64.13,64.3,52318.0,54.2583,54.4444,54.2499,54.3937,52318.0
2020-03-06 13:05:00,64.3,64.57,64.29,64.41,103068.0,54.3937,54.6221,54.3852,54.4867,103068.0
2020-03-06 13:10:00,64.44,64.5,64.27,64.27,78386.0,54.5121,54.5629,54.3683,54.3683,78386.0
2020-03-06 13:15:00,64.28,64.41,64.25,64.28,61530.0,54.3768,54.4867,54.3514,54.3768,61530.0
2020-03-06 13:20:00,64.31,64.6,64.31,64.56,102470.0,54.4021,54.6475,54.4021,54.6136,102470.0
2020-03-06 13:25:00,64.56,64.56,64.16,64.28,55280.0,54.6136,54.6136,54.2753,54.3768,55280.0
2020-03-06 13:30:00,64.27,64.46,64.18,64.22,47272.0,54.3683,54.529,54.2922,54.326,47272.0
2020-03-06 13:35:00,64.2,64.32,64.12,64.29,65916.0,54.3091,54.4106,54.2414,54.3852,65916.0
2020-03-06 13:40:00,64.28,64.34,64.03,64.07,66472.0,54.3768,54.4275,54.1653,54.1991,66472.0
2020-03-06 13:45:00,64.06,64.14,63.92,63.98,68834.0,54.1907,54.2583,54.0722,54.123,68834.0
2020-03-06 13:50:00,63.98,64.06,63.69,63.69,67786.0,54.123,54.1907,53.8777,53.8777,67786.0
2020-03-06 13:55:00,63.7,63.86,63.7,63.78,51376.0,53.8861,54.0215,53.8861,53.9538,51376.0
2020-03-06 14:00:00,63.78,63.78,63.59,63.67,74928.0,53.9538,53.9538,53.7931,53.8607,74928.0
2020-03-06 14:05:00,63.68,63.77,63.51,63.76,115883.0,53.8692,53.9453,53.7254,53.9369,115883.0
2020-03-06 14:10:00,63.75,63.87,63.68,63.74,64221.0,53.9284,54.0299,53.8692,53.92,64221.0
2020-03-06 14:15:00,63.73,63.92,63.67,63.83,82572.0,53.9115,54.0722,53.8607,53.9961,82572.0
2020-03-06 14:20:00,63.83,63.9,63.69,63.83,76268.0,53.9961,54.0553,53.8777,53.9961,76268.0
2020-03-06 14:25:00,63.81,63.95,63.79,63.81,56209.0,53.9792,54.0976,53.9623,53.9792,56209.0
2020-03-06 14:30:00,63.82,63.86,63.64,63.65,77357.0,53.9876,54.0215,53.8354,53.8438,77357.0
2020-03-06 14:35:00,63.66,63.67,63.46,63.48,66528.0,53.8523,53.8607,53.6831,53.7,66528.0
2020-03-06 14:40:00,63.5,63.53,63.35,63.38,64216.0,53.7169,53.7423,53.5901,53.6154,64216.0
2020-03-06 14:45:00,63.38,63.55,63.13,63.13,95283.0,53.6154,53.7592,53.4039,53.4039,95283.0
2020-03-06 14:50:00,63.13,63.19,63.01,63.06,96385.0,53.4039,53.4547,53.3024,53.3447,96385.0
2020-03-06 14:55:00,63.07,63.2,63.04,63.09,87981.0,53.3532,53.4632,53.3278,53.3701,87981.0
2020-03-06 15:00:00,63.08,63.17,62.85,62.88,154046.0,53.3616,53.4378,53.1671,53.1925,154046.0
2020-03-06 15:05:00,62.89,62.97,62.79,62.85,91452.0,53.2009,53.2686,53.1163,53.1671,91452.0
2020-03-06 15:10:00,62.85,63.23,62.85,62.97,118424.0,53.1671,53.4885,53.1671,53.2686,118424.0
2020-03-06 15:15:00,62.95,63.39,62.93,63.37,124922.0,53.2517,53.6239,53.2348,53.607,124922.0
2020-03-06 15:20:00,63.38,63.56,63.27,63.55,91626.0,53.6154,53.7677,53.5224,53.7592,91626.0
2020-03-06 15:25:00,63.54,63.62,63.34,63.38,127604.0,53.7508,53.8185,53.5816,53.6154,127604.0
2020-03-06 15:30:00,63.36,63.84,63.29,63.74,154956.0,53.5985,54.0046,53.5393,53.92,154956.0
2020-03-06 15:35:00,63.72,63.95,63.54,63.58,182539.0,53.903,54.0976,53.7508,53.7846,182539.0
2020-03-06 15:40:00,63.6,63.94,63.55,63.93,192389.0,53.8015,54.0892,53.7592,54.0807,192389.0
2020-03-06 15:45:00,63.93,64.18,63.86,64.03,186224.0,54.0807,54.2922,54.0215,54.1653,186224.0
2020-03-06 15:50:00,64.01,64.41,63.99,64.05,478761.0,54.1484,54.4867,54.1314,54.1822,478761.0
2020-03-06 15:55:00,64.06,64.38,63.97,64.15,816289.0,54.1907,54.4614,54.1145,54.2668,816289.0
2020-03-09 09:30:00,59.75,60.37,59.6,60.23,500439.0,50.5447,51.0692,50.4178,50.9507,500439.0
2020-03-09 09:35:00,60.23,60.23,60.23,60.23,0.0,50.9507,50.9507,50.9507,50.9507,0.0
2020-03-09 09:40:00,60.23,60.23,60.23,60.23,0.0,50.9507,50.9507,50.9507,50.9507,0.0
2020-03-09 09:45:00,60.45,60.49,60.16,60.43,41364.0,51.1368,51.1707,50.8915,51.1199,41364.0
2020-03-09 09:50:00,60.48,61.28,60.4,61.14,197297.0,51.1622,51.839,51.0945,51.7205,197297.0
2020-03-09 09:55:00,61.15,62.21,61.02,61.44,185750.0,51.729,52.6257,51.619,51.9743,185750.0
2020-03-09 10:00:00,61.48,61.76,61.18,61.25,156637.0,52.0081,52.245,51.7544,51.8136,156637.0
2020-03-09 10:05:00,61.29,62.17,61.17,62.07,142010.0,51.8474,52.5918,51.7459,52.5073,142010.0
2020-03-09 10:10:00,62.1,62.18,61.58,61.65,129228.0,52.5326,52.6003,52.0927,52.152,129228.0
2020-03-09 10:15:00,61.63,62.08,61.62,61.95,131992.0,52.135,52.5157,52.1266,52.4057,131992.0
2020-03-09 10:20:00,61.98,62.06,61.51,61.62,119945.0,52.4311,52.4988,52.0335,52.1266,119945.0
2020-03-09 10:25:00,61.63,61.97,61.48,61.79,159424.0,52.135,52.4227,52.0081,52.2704,159424.0
2020-03-09 10:30:00,61.78,62.05,61.62,62.05,114241.0,52.2619,52.4903,52.1266,52.4903,114241.0
2020-03-09 10:35:00,62.02,62.1,61.74,61.91,105774.0,52.465,52.5326,52.2281,52.3719,105774.0
2020-03-09 10:40:00,61.91,62.11,61.76,61.89,133852.0,52.3719,52.5411,52.245,52.355,133852.0
2020-03-09 10:45:00,61.9,61.98,61.68,61.76,112382.0,52.3634,52.4311,52.1773,52.245,112382.0
2020-03-09 10:50:00,61.74,61.74,61.24,61.26,143935.0,52.2281,52.2281,51.8051,51.822,143935.0
2020-03-09 10:55:00,61.25,61.34,60.99,61.15,137435.0,51.8136,51.8897,51.5936,51.729,137435.0
2020-03-09 11:00:00,61.1,61.31,60.96,61.11,114511.0,51.6867,51.8643,51.5683,51.6952,114511.0
2020-03-09 11:05:00,61.12,61.28,61.09,61.24,75980.0,51.7036,51.839,51.6782,51.8051,75980.0
2020-03-09 11:10:00,61.23,61.44,61.21,61.35,75347.0,51.7967,51.9743,51.7797,51.8982,75347.0
2020-03-09 11:15:00,61.33,61.72,61.29,61.67,133741.0,51.8813,52.2112,51.8474,52.1689,133741.0
2020-03-09 11:20:00,61.66,61.94,61.49,61.91,115297.0,52.1604,52.3973,52.0166,52.3719,115297.0
2020-03-09 11:25:00,61.91,62.12,61.91,62.07,121583.0,52.3719,52.5495,52.3719,52.5073,121583.0
2020-03-09 11:30:00,62.08,62.19,61.81,62.15,100217.0,52.5157,52.6088,52.2873,52.5749,100217.0
2020-03-09 11:35:00,62.14,62.82,62.12,62.79,106416.0,52.5665,53.1417,52.5495,53.1163,106416.0
2020-03-09 11:40:00,62.79,62.9,62.65,62.87,72900.0,53.1163,53.2094,52.9979,53.184,72900.0
2020-03-09 11:45:00,62.88,62.92,62.75,62.87,80929.0,53.1925,53.2263,53.0825,53.184,80929.0
2020-03-09 11:50:00,62.87,62.93,62.72,62.84,65002.0,53.184,53.2348,53.0571,53.1586,65002.0
2020-03-09 11:55:00,62.81,62.99,62.69,62.72,191466.0,53.1332,53.2855,53.0317,53.0571,191466.0
2020-03-09 12:00:00,62.7,62.73,62.3,62.52,100554.0,53.0402,53.0656,52.7018,52.8879,100554.0
2020-03-09 12:05:00,62.51,63.03,62.49,63.02,109473.0,52.8795,53.3194,52.8625,53.3109,109473.0
2020-03-09 12:10:00,63.02,63.15,62.88,62.94,102649.0,53.3109,53.4209,53.1925,53.2432,102649.0
2020-03-09 12:15:00,62.94,63.03,62.56,62.63,117130.0,53.2432,53.3194,52.9218,52.981,117130.0
2020-03-09 12:20:00,62.63,62.69,62.37,62.43,81242.0,52.981,53.0317,52.761,52.8118,81242.0
2020-03-09 12:25:00,62.44,62.49,62.13,62.14,129631.0,52.8202,52.8625,52.558,52.5665,129631.0
2020-03-09 12:30:00,62.14,62.32,61.97,62.02,108603.0,52.5665,52.7187,52.4227,52.465,108603.0
2020-03-09 12:35:00,62.01,62.13,61.78,62.08,111055.0,52.4565,52.558,52.2619,52.5157,111055.0
2020-03-09 12:40:00,62.1,62.16,61.63,61.75,91485.0,52.5326,52.5834,52.135,52.2366,91485.0
2020-03-09 12:45:00,61.75,61.88,61.69,61.8,67245.0,52.2366,52.3465,52.1858,52.2788,67245.0
2020-03-09 12:50:00,61.84,61.96,61.8,61.92,64492.0,52.3127,52.4142,52.2788,52.3804,64492.0
2020-03-09 12:55:00,61.91,62.03,61.71,61.83,57264.0,52.3719,52.4734,52.2027,52.3042,57264.0
2020-03-09 13:00:00,61.82,62.1,61.74,61.81,67621.0,52.2958,52.5326,52.2281,52.2873,67621.0
2020-03-09 13:05:00,61.81,61.93,61.64,61.84,47835.0,52.2873,52.3888,52.1435,52.3127,47835.0
2020-03-09 13:10:00,61.82,62.16,61.8,62.15,58997.0,52.2958,52.5834,52.2788,52.5749,58997.0
2020-03-09 13:15:00,62.15,62.18,61.97,61.98,47949.0,52.5749,52.6003,52.4227,52.4311,47949.0
2020-03-09 13:20:00,61.99,62.01,61.64,61.78,65876.0,52.4396,52.4565,52.1435,52.2619,65876.0
2020-03-09 13:25:00,61.78,61.82,61.45,61.56,74865.0,52.2619,52.2958,51.9828,52.0758,74865.0
2020-03-09 13:30:00,61.52,61.54,61.15,61.16,91292.0,52.042,52.0589,51.729,51.7375,91292.0
2020-03-09 13:35:00,61.17,61.26,61.01,61.01,65356.0,51.7459,51.822,51.6106,51.6106,65356.0
2020-03-09 13:40:00,61.03,61.12,60.82,60.91,103310.0,51.6275,51.7036,51.4498,51.526,103310.0
2020-03-09 13:45:00,60.95,61.21,60.86,61.1,84329.0,51.5598,51.7797,51.4837,51.6867,84329.0
2020-03-09 13:50:00,61.1,61.1,60.85,60.95,66071.0,51.6867,51.6867,51.4752,51.5598,66071.0
2020-03-09 13:55:00,60.93,61.14,60.85,61.12,81739.0,51.5429,51.7205,51.4752,51.7036,81739.0
2020-03-09 14:00:00,61.11,61.21,60.95,61.01,124196.0,51.6952,51.7797,51.5598,51.6106,124196.0
2020-03-09 14:05:00,61.01,61.28,60.89,61.09,166550.0,51.6106,51.839,51.509,51.6782,166550.0
2020-03-09 14:10:00,61.1,61.9,61.07,61.88,116887.0,51.6867,52.3634,51.6613,52.3465,116887.0
2020-03-09 14:15:00,61.89,62.23,61.88,61.95,138149.0,52.355,52.6426,52.3465,52.4057,138149.0
2020-03-09 14:20:00,61.95,62.09,61.76,61.83,106530.0,52.4057,52.5242,52.245,52.3042,106530.0
2020-03-09 14:25:00,61.84,61.84,61.63,61.63,114122.0,52.3127,52.3127,52.135,52.135,114122.0
2020-03-09 14:30:00,61.62,61.75,61.44,61.56,104967.0,52.1266,52.2366,51.9743,52.0758,104967.0
2020-03-09 14:35:00,61.56,61.88,61.46,61.8,90940.0,52.0758,52.3465,51.9912,52.2788,90940.0
2020-03-09 14:40:00,61.79,61.8,61.33,61.46,101402.0,52.2704,52.2788,51.8813,51.9912,101402.0
2020-03-09 14:45:00,61.46,61.87,61.44,61.67,122537.0,51.9912,52.3381,51.9743,52.1689,122537.0
2020-03-09 14:50:00,61.66,62.3,61.66,62.3,143644.0,52.1604,52.7018,52.1604,52.7018,143644.0
2020-03-09 14:55:00,62.28,62.49,62.17,62.31,128221.0,52.6849,52.8625,52.5918,52.7103,128221.0
2020-03-09 15:00:00,62.29,62.56,62.02,62.43,144217.0,52.6934,52.9218,52.465,52.8118,144217.0
2020-03-09 15:05:00,62.43,62.58,62.25,62.45,106877.0,52.8118,52.9387,52.6595,52.8287,106877.0
2020-03-09 15:10:00,62.43,62.44,62.12,62.15,110515.0,52.8118,52.8202,52.5495,52.5749,110515.0
2020-03-09 15:15:00,62.13,62.53,62.01,62.06,154258.0,52.558,52.8964,52.4565,52.4988,154258.0
2020-03-09 15:20:00,62.07,62.3,61.9,62.25,146966.0,52.5073,52.7018,52.3634,52.6595,146966.0
2020-03-09 15:25:00,62.28,62.46,62.1,62.14,206869.0,52.6849,52.8372,52.5326,52.5665,206869.0
2020-03-09 15:30:00,62.14,62.14,61.84,61.89,221342.0,52.5665,52.5665,52.3127,52.355,221342.0
2020-03-09 15:35:00,61.9,62.15,61.88,62.15,222757.0,52.3634,52.5749,52.3465,52.5749,222757.0
2020-03-09 15:40:00,62.15,62.25,62.09,62.15,242294.0,52.5749,52.6595,52.5242,52.5749,242294.0
2020-03-09 15:45:00,62.17,62.21,61.93,62.01,289619.0,52.5918,52.6257,52.3888,52.4565,289619.0
2020-03-09 15:50:00,62.0,62.07,61.7,62.07,439712.0,52.448,52.5073,52.1943,52.5073,439712.0
2020-03-09 15:55:00,62.04,62.04,61.21,61.25,525715.0,52.4819,52.4819,51.7797,51.8136,525715.0
2020-03-10 09:30:00,62.76,63.36,62.62,63.1,410643.0,53.0909,53.5985,52.9725,53.3786,410643.0
2020-03-10 09:35:00,63.1,63.16,62.58,62.67,122217.0,53.3786,53.4293,52.9387,53.0148,122217.0
2020-03-10 09:40:00,62.68,62.7,62.25,62.3,148408.0,53.0233,53.0402,52.6595,52.7018,148408.0
2020-03-10 09:45:00,62.31,62.36,61.97,62.19,123356.0,52.7103,52.7526,52.4227,52.6088,123356.0
2020-03-10 09:50:00,62.17,62.37,62.06,62.28,116426.0,52.5918,52.761,52.4988,52.6849,116426.0
2020-03-10 09:55:00,62.32,62.72,62.27,62.51,102675.0,52.7187,53.0571,52.6764,52.8795,102675.0
2020-03-10 10:00:00,62.5,62.5,62.15,62.16,97642.0,52.871,52.871,52.5749,52.5834,97642.0
2020-03-10 10:05:00,62.15,62.22,61.86,62.19,180854.0,52.5749,52.6341,52.3296,52.6088,180854.0
2020-03-10 10:10:00,62.18,62.3,62.0,62.03,87262.0,52.6003,52.7018,52.448,52.4734,87262.0
2020-03-10 10:15:00,62.03,62.06,61.72,61.77,117963.0,52.4734,52.4988,52.2112,52.2535,117963.0
2020-03-10 10:20:00,61.77,61.96,61.54,61.56,127557.0,52.2535,52.4142,52.0589,52.0758,127557.0
2020-03-10 10:25:00,61.57,61.57,61.15,61.17,143198.0,52.0843,52.0843,51.729,51.7459,143198.0
2020-03-10 10:30:00,61.16,61.2,60.91,61.16,138523.0,51.7375,51.7713,51.526,51.7375,138523.0
2020-03-10 10:35:00,61.17,61.31,61.06,61.15,78104.0,51.7459,51.8643,51.6529,51.729,78104.0
2020-03-10 10:40:00,61.18,61.2,60.78,60.82,145948.0,51.7544,51.7713,51.416,51.4498,145948.0
2020-03-10 10:45:00,60.81,60.83,60.3,60.35,159723.0,51.4414,51.4583,51.0099,51.0522,159723.0
2020-03-10 10:50:00,60.36,60.38,60.15,60.18,110079.0,51.0607,51.0776,50.8831,50.9084,110079.0
2020-03-10 10:55:00,60.17,60.51,60.08,60.09,136360.0,50.9,51.1876,50.8238,50.8323,136360.0
2020-03-10 11:00:00,60.1,60.65,60.08,60.63,101342.0,50.8408,51.306,50.8238,51.2891,101342.0
2020-03-10 11:05:00,60.59,60.84,60.57,60.69,136139.0,51.2553,51.4668,51.2383,51.3399,136139.0
2020-03-10 11:10:00,60.68,60.69,60.08,60.08,106523.0,51.3314,51.3399,50.8238,50.8238,106523.0
2020-03-10 11:15:00,60.07,60.28,60.0,60.17,100012.0,50.8154,50.993,50.7562,50.9,100012.0
2020-03-10 11:20:00,60.2,60.27,59.8,59.82,126918.0,50.9254,50.9846,50.587,50.6039,126918.0
2020-03-10 11:25:00,59.81,59.92,59.48,59.5,175993.0,50.5954,50.6885,50.3163,50.3332,175993.0
2020-03-10 11:30:00,59.52,59.52,59.11,59.28,158496.0,50.3501,50.3501,50.0033,50.1471,158496.0
2020-03-10 11:35:00,59.27,59.51,59.06,59.5,91638.0,50.1386,50.3417,49.961,50.3332,91638.0
2020-03-10 11:40:00,59.49,59.98,59.35,59.92,152761.0,50.3247,50.7392,50.2063,50.6885,152761.0
2020-03-10 11:45:00,59.94,60.23,59.86,60.16,113614.0,50.7054,50.9507,50.6377,50.8915,113614.0
2020-03-10 11:50:00,60.14,60.23,59.71,59.79,76906.0,50.8746,50.9507,50.5108,50.5785,76906.0
2020-03-10 11:55:00,59.78,60.13,59.72,59.96,72827.0,50.5701,50.8661,50.5193,50.7223,72827.0
2020-03-10 12:00:00,60.0,60.64,60.0,60.27,99970.0,50.7562,51.2976,50.7562,50.9846,99970.0
2020-03-10 12:05:00,60.25,60.35,60.12,60.32,134145.0,50.9676,51.0522,50.8577,51.0269,134145.0
2020-03-10 12:10:00,60.31,60.68,60.3,60.63,151438.0,51.0184,51.3314,51.0099,51.2891,151438.0
2020-03-10 12:15:00,60.66,60.89,60.62,60.7,108032.0,51.3145,51.509,51.2806,51.3483,108032.0
2020-03-10 12:20:00,60.71,60.71,60.35,60.59,74353.0,51.3568,51.3568,51.0522,51.2553,74353.0
2020-03-10 12:25:00,60.59,60.66,60.17,60.23,131032.0,51.2553,51.3145,50.9,50.9507,131032.0
2020-03-10 12:30:00,60.2,60.21,59.53,59.81,199441.0,50.9254,50.9338,50.3586,50.5954,199441.0
2020-03-10 12:35:00,59.8,60.06,59.67,59.99,100014.0,50.587,50.8069,50.477,50.7477,100014.0
2020-03-10 12:40:00,59.99,60.21,59.74,60.19,118026.0,50.7477,50.9338,50.5362,50.9169,118026.0
2020-03-10 12:45:00,60.19,60.3,59.97,59.97,114212.0,50.9169,51.0099,50.7308,50.7308,114212.0
2020-03-10 12:50:00,59.97,60.35,59.87,60.28,90225.0,50.7308,51.0522,50.6462,50.993,90225.0
2020-03-10 12:55:00,60.29,60.43,60.18,60.3,73258.0,51.0015,51.1199,50.9084,51.0099,73258.0
2020-03-10 13:00:00,60.3,60.3,59.98,60.23,106486.0,51.0099,51.0099,50.7392,50.9507,106486.0
2020-03-10 13:05:00,60.25,60.87,60.11,60.86,106641.0,50.9676,51.4921,50.8492,51.4837,106641.0
2020-03-10 13:10:00,60.86,60.89,60.63,60.79,62197.0,51.4837,51.509,51.2891,51.4245,62197.0
2020-03-10 13:15:00,60.81,60.97,60.56,60.89,85873.0,51.4414,51.5767,51.2299,51.509,85873.0
2020-03-10 13:20:00,60.88,61.15,60.83,60.9,53732.0,51.5006,51.729,51.4583,51.5175,53732.0
2020-03-10 13:25:00,60.89,60.91,60.56,60.66,148932.0,51.509,51.526,51.2299,51.3145,148932.0
2020-03-10 13:30:00,60.67,60.85,60.36,60.78,91118.0,51.3229,51.4752,51.0607,51.416,91118.0
2020-03-10 13:35:00,60.78,60.78,60.3,60.51,86063.0,51.416,51.416,51.0099,51.1876,86063.0
2020-03-10 13:40:00,60.53,60.66,60.29,60.33,97798.0,51.2045,51.3145,51.0015,51.0353,97798.0
2020-03-10 13:45:00,60.32,60.32,60.01,60.03,100480.0,51.0269,51.0269,50.7646,50.7815,100480.0
2020-03-10 13:50:00,60.02,60.17,59.89,59.93,59912.0,50.7731,50.9,50.6631,50.6969,59912.0
2020-03-10 13:55:00,59.93,60.15,59.84,60.0,52846.0,50.6969,50.8831,50.6208,50.7562,52846.0
2020-03-10 14:00:00,60.0,60.13,59.86,60.08,53042.0,50.7562,50.8661,50.6377,50.8238,53042.0
2020-03-10 14:05:00,60.05,60.34,59.96,60.32,58475.0,50.7985,51.0438,50.7223,51.0269,58475.0
2020-03-10 14:10:00,60.32,60.49,60.18,60.49,51260.0,51.0269,51.1707,50.9084,51.1707,51260.0
2020-03-10 14:15:00,60.5,60.57,60.39,60.5,43016.0,51.1791,51.2383,51.0861,51.1791,43016.0
2020-03-10 14:20:00,60.54,60.64,60.27,60.27,120576.0,51.213,51.2976,50.9846,50.9846,120576.0
2020-03-10 14:25:00,60.28,60.76,60.27,60.68,78785.0,50.993,51.3991,50.9846,51.3314,78785.0
2020-03-10 14:30:00,60.74,60.96,60.61,60.9,43315.0,51.3822,51.5683,51.2722,51.5175,43315.0
2020-03-10 14:35:00,60.89,61.04,60.81,60.89,63473.0,51.509,51.6359,51.4414,51.509,63473.0
2020-03-10 14:40:00,60.89,61.41,60.83,61.4,79942.0,51.509,51.9489,51.4583,51.9405,79942.0
2020-03-10 14:45:00,61.39,61.83,61.29,61.77,134589.0,51.932,52.3042,51.8474,52.2535,134589.0
2020-03-10 14:50:00,61.78,61.78,61.32,61.44,88723.0,52.2619,52.2619,51.8728,51.9743,88723.0
2020-03-10 14:55:00,61.46,61.55,61.13,61.24,125988.0,51.9912,52.0674,51.7121,51.8051,125988.0
2020-03-10 15:00:00,61.27,61.55,61.03,61.53,116500.0,51.8305,52.0674,51.6275,52.0504,116500.0
2020-03-10 15:05:00,61.55,61.65,61.29,61.34,98365.0,52.0674,52.152,51.8474,51.8897,98365.0
2020-03-10 15:10:00,61.34,61.6,61.31,61.44,126071.0,51.8897,52.1097,51.8643,51.9743,126071.0
2020-03-10 15:15:00,61.43,61.89,61.24,61.8,136065.0,51.9659,52.355,51.8051,52.2788,136065.0
2020-03-10 15:20:00,61.77,62.0,61.65,61.77,106612.0,52.2535,52.448,52.152,52.2535,106612.0
2020-03-10 15:25:00,61.76,61.76,61.28,61.29,112455.0,52.245,52.245,51.839,51.8474,112455.0
2020-03-10 15:30:00,61.29,61.46,61.06,61.1,148712.0,51.8474,51.9912,51.6529,51.6867,148712.0
2020-03-10 15:35:00,61.11,61.62,61.08,61.56,142825.0,51.6952,52.1266,51.6698,52.0758,142825.0
2020-03-10 15:40:00,61.56,61.64,61.44,61.46,154401.0,52.0758,52.1435,51.9743,51.9912,154401.0
2020-03-10 15:45:00,61.46,61.88,61.45,61.81,150944.0,51.9912,52.3465,51.9828,52.2873,150944.0
2020-03-10 15:50:00,61.79,62.28,61.75,62.26,368718.0,52.2704,52.6849,52.2366,52.668,368718.0
2020-03-10 15:55:00,62.24,62.63,62.18,62.6,713705.0,52.6511,52.981,52.6003,52.9556,713705.0
2020-03-11 09:30:00,61.22,61.65,60.95,61.34,371641.0,51.7882,52.152,51.5598,51.8897,371641.0
2020-03-11 09:35:00,61.34,61.91,61.09,61.32,189667.0,51.8897,52.3719,51.6782,51.8728,189667.0
2020-03-11 09:40:00,61.34,61.71,61.09,61.3,100649.0,51.8897,52.2027,51.6782,51.8559,100649.0
2020-03-11 09:45:00,61.25,61.36,61.03,61.09,83875.0,51.8136,51.9066,51.6275,51.6782,83875.0
2020-03-11 09:50:00,61.07,61.48,60.91,61.36,74424.0,51.6613,52.0081,51.526,51.9066,74424.0
2020-03-11 09:55:00,61.33,61.6,61.26,61.42,85675.0,51.8813,52.1097,51.822,51.9574,85675.0
2020-03-11 10:00:00,61.42,61.81,61.17,61.78,139325.0,51.9574,52.2873,51.7459,52.2619,139325.0
2020-03-11 10:05:00,61.77,62.22,61.68,62.22,219880.0,52.2535,52.6341,52.1773,52.6341,219880.0
2020-03-11 10:10:00,62.23,62.35,62.04,62.2,94117.0,52.6426,52.7441,52.4819,52.6172,94117.0
2020-03-11 10:15:00,62.18,62.38,62.1,62.21,78832.0,52.6003,52.7695,52.5326,52.6257,78832.0
2020-03-11 10:20:00,62.21,62.45,62.07,62.23,158400.0,52.6257,52.8287,52.5073,52.6426,158400.0
2020-03-11 10:25:00,62.21,62.5,62.16,62.2,131302.0,52.6257,52.871,52.5834,52.6172,131302.0
2020-03-11 10:30:00,62.19,62.57,62.09,62.53,122720.0,52.6088,52.9302,52.5242,52.8964,122720.0
2020-03-11 10:35:00,62.51,62.89,62.26,62.86,250592.0,52.8795,53.2009,52.668,53.1755,250592.0
2020-03-11 10:40:00,62.84,63.0,62.64,62.7,134653.0,53.1586,53.294,52.9894,53.0402,134653.0
2020-03-11 10:45:00,62.69,62.93,62.33,62.33,137790.0,53.0317,53.2348,52.7272,52.7272,137790.0
2020-03-11 10:50:00,62.33,62.88,62.33,62.5,163238.0,52.7272,53.1925,52.7272,52.871,163238.0
2020-03-11 10:55:00,62.48,62.72,62.31,62.64,168393.0,52.8541,53.0571,52.7103,52.9894,168393.0
2020-03-11 11:00:00,62.65,62.65,62.31,62.32,246556.0,52.9979,52.9979,52.7103,52.7187,246556.0
2020-03-11 11:05:00,62.32,62.34,62.06,62.25,219805.0,52.7187,52.7357,52.4988,52.6595,219805.0
2020-03-11 11:10:00,62.24,62.39,62.02,62.05,147224.0,52.6511,52.778,52.465,52.4903,147224.0
2020-03-11 11:15:00,62.05,62.05,61.82,61.98,154263.0,52.4903,52.4903,52.2958,52.4311,154263.0
2020-03-11 11:20:00,62.0,62.06,61.4,61.4,101194.0,52.448,52.4988,51.9405,51.9405,101194.0
2020-03-11 11:25:00,61.39,61.43,61.25,61.33,89120.0,51.932,51.9659,51.8136,51.8813,89120.0
2020-03-11 11:30:00,61.32,62.04,61.2,61.61,347800.0,51.8728,52.4819,51.7713,52.1181,347800.0
2020-03-11 11:35:00,61.59,61.73,61.42,61.66,68342.0,52.1012,52.2196,51.9574,52.1604,68342.0
2020-03-11 11:40:00,61.65,61.7,61.36,61.44,57229.0,52.152,52.1943,51.9066,51.9743,57229.0
2020-03-11 11:45:00,61.44,61.63,61.26,61.62,57628.0,51.9743,52.135,51.822,52.1266,57628.0
2020-03-11 11:50:00,61.62,61.74,61.27,61.32,62925.0,52.1266,52.2281,51.8305,51.8728,62925.0
2020-03-11 11:55:00,61.3,61.8,61.29,61.77,71141.0,51.8559,52.2788,51.8474,52.2535,71141.0
2020-03-11 12:00:00,61.77,61.83,61.54,61.81,131425.0,52.2535,52.3042,52.0589,52.2873,131425.0
2020-03-11 12:05:00,61.82,62.1,61.76,62.03,94760.0,52.2958,52.5326,52.245,52.4734,94760.0
2020-03-11 12:10:00,62.04,62.3,62.03,62.2,88935.0,52.4819,52.7018,52.4734,52.6172,88935.0
2020-03-11 12:15:00,62.19,62.69,62.19,62.67,92817.0,52.6088,53.0317,52.6088,53.0148,92817.0
2020-03-11 12:20:00,62.67,62.74,62.49,62.61,118215.0,53.0148,53.074,52.8625,52.9641,118215.0
2020-03-11 12:25:00,62.61,62.66,62.33,62.51,113863.0,52.9641,53.0064,52.7272,52.8795,113863.0
2020-03-11 12:30:00,62.5,62.58,62.11,62.19,77667.0,52.871,52.9387,52.5411,52.6088,77667.0
2020-03-11 12:35:00,62.23,62.28,62.08,62.11,111907.0,52.6426,52.6849,52.5157,52.5411,111907.0
2020-03-11 12:40:00,62.11,62.25,61.81,61.97,120695.0,52.5411,52.6595,52.2873,52.4227,120695.0
2020-03-11 12:45:00,62.01,62.07,61.67,61.89,91211.0,52.4565,52.5073,52.1689,52.355,91211.0
2020-03-11 12:50:00,61.91,62.13,61.8,61.8,58416.0,52.3719,52.558,52.2788,52.2788,58416.0
2020-03-11 12:55:00,61.78,61.89,61.53,61.76,79657.0,52.2619,52.355,52.0504,52.245,79657.0
2020-03-11 13:00:00,61.76,61.76,61.44,61.47,83131.0,52.245,52.245,51.9743,51.9997,83131.0
2020-03-11 13:05:00,61.47,61.61,61.32,61.42,84946.0,51.9997,52.1181,51.8728,51.9574,84946.0
2020-03-11 13:10:00,61.46,61.52,61.25,61.25,57274.0,51.9912,52.042,51.8136,51.8136,57274.0
2020-03-11 13:15:00,61.27,61.42,61.12,61.25,124789.0,51.8305,51.9574,51.7036,51.8136,124789.0
2020-03-11 13:20:00,61.24,61.4,61.06,61.12,86829.0,51.8051,51.9405,51.6529,51.7036,86829.0
2020-03-11 13:25:00,61.12,61.39,61.09,61.31,68852.0,51.7036,51.932,51.6782,51.8643,68852.0
2020-03-11 13:30:00,61.33,61.4,61.1,61.14,62176.0,51.8813,51.9405,51.6867,51.7205,62176.0
2020-03-11 13:35:00,61.13,61.29,61.06,61.25,66499.0,51.7121,51.8474,51.6529,51.8136,66499.0
2020-03-11 13:40:00,61.24,61.25,60.95,60.99,83398.0,51.8051,51.8136,51.5598,51.5936,83398.0
2020-03-11 13:45:00,60.95,61.14,60.81,61.03,93954.0,51.5598,51.7205,51.4414,51.6275,93954.0
2020-03-11 13:50:00,61.02,61.03,60.86,60.88,78251.0,51.619,51.6275,51.4837,51.5006,78251.0
2020-03-11 13:55:00,60.9,61.21,60.88,61.03,55962.0,51.5175,51.7797,51.5006,51.6275,55962.0
2020-03-11 14:00:00,61.03,61.12,60.78,60.83,61570.0,51.6275,51.7036,51.416,51.4583,61570.0
2020-03-11 14:05:00,60.8,61.07,60.68,60.77,60973.0,51.4329,51.6613,51.3314,51.4075,60973.0
2020-03-11 14:10:00,60.76,60.78,60.53,60.6,108305.0,51.3991,51.416,51.2045,51.2637,108305.0
2020-03-11 14:15:00,60.6,60.81,60.55,60.64,56858.0,51.2637,51.4414,51.2214,51.2976,56858.0
2020-03-11 14:20:00,60.65,60.85,60.59,60.73,64619.0,51.306,51.4752,51.2553,51.3737,64619.0
2020-03-11 14:25:00,60.73,60.79,60.55,60.61,127759.0,51.3737,51.4245,51.2214,51.2722,127759.0
2020-03-11 14:30:00,60.61,60.91,60.55,60.6,85285.0,51.2722,51.526,51.2214,51.2637,85285.0
2020-03-11 14:35:00,60.62,60.89,60.58,60.83,72113.0,51.2806,51.509,51.2468,51.4583,72113.0
2020-03-11 14:40:00,60.81,61.18,60.68,60.72,111559.0,51.4414,51.7544,51.3314,51.3652,111559.0
2020-03-11 14:45:00,60.73,61.02,60.53,60.59,73332.0,51.3737,51.619,51.2045,51.2553,73332.0
2020-03-11 14:50:00,60.6,60.79,60.39,60.53,97942.0,51.2637,51.4245,51.0861,51.2045,97942.0
2020-03-11 14:55:00,60.56,60.7,60.42,60.44,115506.0,51.2299,51.3483,51.1115,51.1284,115506.0
2020-03-11 15:00:00,60.44,60.53,60.12,60.17,76726.0,51.1284,51.2045,50.8577,50.9,76726.0
2020-03-11 15:05:00,60.18,60.29,59.98,60.2,111639.0,50.9084,51.0015,50.7392,50.9254,111639.0
2020-03-11 15:10:00,60.2,60.45,60.09,60.1,73864.0,50.9254,51.1368,50.8323,50.8408,73864.0
2020-03-11 15:15:00,60.11,60.46,60.1,60.37,158460.0,50.8492,51.1453,50.8408,51.0692,158460.0
2020-03-11 15:20:00,60.34,60.44,60.16,60.22,132210.0,51.0438,51.1284,50.8915,50.9423,132210.0
2020-03-11 15:25:00,60.24,60.75,60.23,60.67,99250.0,50.9592,51.3906,50.9507,51.3229,99250.0
2020-03-11 15:30:00,60.64,61.38,60.6,61.22,208959.0,51.2976,51.9236,51.2637,51.7882,208959.0
2020-03-11 15:35:00,61.21,61.5,60.97,61.34,165890.0,51.7797,52.0251,51.5767,51.8897,165890.0
2020-03-11 15:40:00,61.36,61.58,61.13,61.23,179551.0,51.9066,52.0927,51.7121,51.7967,179551.0
2020-03-11 15:45:00,61.29,61.55,61.1,61.45,190504.0,51.8474,52.0674,51.6867,51.9828,190504.0
2020-03-11 15:50:00,61.41,61.63,60.91,61.28,275955.0,51.9489,52.135,51.526,51.839,275955.0
2020-03-11 15:55:00,61.27,61.55,61.25,61.29,337697.0,51.8305,52.0674,51.8136,51.8474,337697.0
2020-03-12 09:30:00,57.13,57.98,57.0,57.31,537913.0,48.3283,49.0474,48.2184,48.4806,537913.0
2020-03-12 09:35:00,57.29,57.41,57.2,57.31,32537.0,48.4637,48.5652,48.3875,48.4806,32537.0
2020-03-12 09:40:00,57.31,57.31,57.31,57.31,0.0,48.4806,48.4806,48.4806,48.4806,0.0
2020-03-12 09:45:00,57.31,57.31,57.31,57.31,0.0,48.4806,48.4806,48.4806,48.4806,0.0
2020-03-12 09:50:00,56.91,57.24,55.3,55.66,406655.0,48.1422,48.4214,46.7803,47.0848,406655.0
2020-03-12 09:55:00,55.68,57.41,55.54,57.31,269818.0,47.1017,48.5652,46.9833,48.4806,269818.0
2020-03-12 10:00:00,57.25,57.25,55.36,55.42,436469.0,48.4298,48.4298,46.831,46.8818,436469.0
2020-03-12 10:05:00,55.43,55.74,55.16,55.29,472174.0,46.8902,47.1525,46.6618,46.7718,472174.0
2020-03-12 10:10:00,55.27,55.75,55.06,55.41,212722.0,46.7549,47.1609,46.5772,46.8733,212722.0
2020-03-12 10:15:00,55.41,55.67,55.06,55.5,221209.0,46.8733,47.0933,46.5772,46.9495,221209.0
2020-03-12 10:20:00,55.47,56.12,55.31,55.96,187199.0,46.9241,47.4739,46.7887,47.3386,187199.0
2020-03-12 10:25:00,55.97,56.34,55.96,56.0,111835.0,47.347,47.66,47.3386,47.3724,111835.0
2020-03-12 10:30:00,56.02,56.88,55.95,56.62,138572.0,47.3893,48.1168,47.3301,47.8969,138572.0
2020-03-12 10:35:00,56.58,56.58,56.01,56.07,135943.0,47.8631,47.8631,47.3809,47.4316,135943.0
2020-03-12 10:40:00,56.04,56.35,55.82,56.04,165350.0,47.4063,47.6685,47.2202,47.4063,165350.0
2020-03-12 10:45:00,56.06,56.21,55.7,55.89,177532.0,47.4232,47.5501,47.1186,47.2794,177532.0
2020-03-12 10:50:00,55.87,56.46,55.83,56.42,198376.0,47.2624,47.7616,47.2286,47.7277,198376.0
2020-03-12 10:55:00,56.39,56.39,55.93,55.93,221446.0,47.7023,47.7023,47.3132,47.3132,221446.0
2020-03-12 11:00:00,55.93,55.93,55.38,55.54,304922.0,47.3132,47.3132,46.8479,46.9833,304922.0
2020-03-12 11:05:00,55.57,55.61,55.35,55.39,155647.0,47.0087,47.0425,46.8226,46.8564,155647.0
2020-03-12 11:10:00,55.37,55.51,55.31,55.34,137139.0,46.8395,46.9579,46.7887,46.8141,137139.0
2020-03-12 11:15:00,55.32,55.56,55.08,55.18,158649.0,46.7972,47.0002,46.5942,46.6788,158649.0
2020-03-12 11:20:00,55.2,55.28,55.06,55.22,103430.0,46.6957,46.7633,46.5772,46.7126,103430.0
2020-03-12 11:25:00,55.23,55.34,55.09,55.12,97216.0,46.721,46.8141,46.6026,46.628,97216.0
2020-03-12 11:30:00,55.14,55.62,55.1,55.16,175627.0,46.6449,47.051,46.6111,46.6618,175627.0
2020-03-12 11:35:00,55.16,55.35,55.0,55.02,171911.0,46.6618,46.8226,46.5265,46.5434,171911.0
2020-03-12 11:40:00,55.02,55.19,55.0,55.19,177207.0,46.5434,46.6872,46.5265,46.6872,177207.0
2020-03-12 11:45:00,55.21,55.33,55.07,55.19,78784.0,46.7041,46.8056,46.5857,46.6872,78784.0
2020-03-12 11:50:00,55.18,55.18,54.85,55.05,215960.0,46.6788,46.6788,46.3996,46.5688,215960.0
2020-03-12 11:55:00,55.06,55.48,55.04,55.39,118535.0,46.5772,46.9325,46.5603,46.8564,118535.0
2020-03-12 12:00:00,55.38,55.51,55.08,55.08,115525.0,46.8479,46.9579,46.5942,46.5942,115525.0
2020-03-12 12:05:00,55.07,55.07,54.7,54.7,167752.0,46.5857,46.5857,46.2727,46.2727,167752.0
2020-03-12 12:10:00,54.7,54.73,54.02,54.22,254775.0,46.2727,46.2981,45.6975,45.8667,254775.0
2020-03-12 12:15:00,54.2,54.56,54.11,54.29,120247.0,45.8497,46.1543,45.7736,45.9259,120247.0
2020-03-12 12:20:00,54.27,54.94,54.26,54.89,132520.0,45.909,46.4757,45.9005,46.4334,132520.0
2020-03-12 12:25:00,54.88,54.95,54.71,54.87,174718.0,46.425,46.4842,46.2812,46.4165,174718.0
2020-03-12 12:30:00,54.87,54.87,54.22,54.25,141680.0,46.4165,46.4165,45.8667,45.892,141680.0
2020-03-12 12:35:00,54.23,54.31,54.05,54.1,133135.0,45.8751,45.9428,45.7228,45.7651,133135.0
2020-03-12 12:40:00,54.09,54.09,53.57,53.66,205654.0,45.7567,45.7567,45.3168,45.3929,205654.0
2020-03-12 12:45:00,53.66,53.95,53.5,53.53,127255.0,45.3929,45.6383,45.2576,45.283,127255.0
2020-03-12 12:50:00,53.54,55.21,53.51,54.73,160336.0,45.2914,46.7041,45.266,46.2981,160336.0
2020-03-12 12:55:00,54.7,56.79,54.65,56.36,197659.0,46.2727,48.0407,46.2304,47.677,197659.0
2020-03-12 13:00:00,56.37,56.75,55.68,56.68,216674.0,47.6854,48.0069,47.1017,47.9477,216674.0
2020-03-12 13:05:00,56.69,56.99,55.82,56.35,211578.0,47.9561,48.2099,47.2202,47.6685,211578.0
2020-03-12 13:10:00,56.34,56.49,55.15,55.79,242398.0,47.66,47.7869,46.6534,47.1948,242398.0
2020-03-12 13:15:00,55.8,55.94,55.32,55.9,122136.0,47.2032,47.3217,46.7972,47.2878,122136.0
2020-03-12 13:20:00,55.89,56.38,55.69,55.83,115468.0,47.2794,47.6939,47.1102,47.2286,115468.0
2020-03-12 13:25:00,55.84,56.2,55.64,55.99,131657.0,47.2371,47.5416,47.0679,47.364,131657.0
2020-03-12 13:30:00,55.99,56.21,55.59,55.67,86785.0,47.364,47.5501,47.0256,47.0933,86785.0
2020-03-12 13:35:00,55.66,55.75,54.96,54.96,120607.0,47.0848,47.1609,46.4926,46.4926,120607.0
2020-03-12 13:40:00,54.97,55.11,54.67,55.09,101482.0,46.5011,46.6195,46.2473,46.6026,101482.0
2020-03-12 13:45:00,55.08,55.57,54.91,55.43,136290.0,46.5942,47.0087,46.4503,46.8902,136290.0
2020-03-12 13:50:00,55.45,55.73,55.13,55.2,150105.0,46.9072,47.144,46.6365,46.6957,150105.0
2020-03-12 13:55:00,55.21,55.75,55.21,55.68,88298.0,46.7041,47.1609,46.7041,47.1017,88298.0
2020-03-12 14:00:00,55.65,55.9,55.07,55.78,105695.0,47.0763,47.2878,46.5857,47.1863,105695.0
2020-03-12 14:05:00,55.79,56.12,55.45,55.6,117275.0,47.1948,47.4739,46.9072,47.034,117275.0
2020-03-12 14:10:00,55.66,55.68,55.04,55.12,87463.0,47.0848,47.1017,46.5603,46.628,87463.0
2020-03-12 14:15:00,55.12,55.37,55.04,55.11,77093.0,46.628,46.8395,46.5603,46.6195,77093.0
2020-03-12 14:20:00,55.11,55.24,54.83,54.87,103818.0,46.6195,46.7295,46.3827,46.4165,103818.0
2020-03-12 14:25:00,54.88,55.16,54.79,54.89,97042.0,46.425,46.6618,46.3488,46.4334,97042.0
2020-03-12 14:30:00,54.89,54.98,54.6,54.66,99268.0,46.4334,46.5096,46.1881,46.2389,99268.0
2020-03-12 14:35:00,54.66,54.74,54.35,54.49,119197.0,46.2389,46.3065,45.9766,46.0951,119197.0
2020-03-12 14:40:00,54.48,54.62,54.33,54.43,109777.0,46.0866,46.205,45.9597,46.0443,109777.0
2020-03-12 14:45:00,54.42,54.99,54.18,54.97,116700.0,46.0358,46.518,45.8328,46.5011,116700.0
2020-03-12 14:50:00,54.98,55.15,54.5,54.54,86170.0,46.5096,46.6534,46.1035,46.1374,86170.0
2020-03-12 14:55:00,54.56,55.37,54.45,54.5,91825.0,46.1543,46.8395,46.0612,46.1035,91825.0
2020-03-12 15:00:00,54.52,54.67,54.43,54.47,97721.0,46.1204,46.2473,46.0443,46.0781,97721.0
2020-03-12 15:05:00,54.46,55.1,54.29,54.9,132902.0,46.0697,46.6111,45.9259,46.4419,132902.0
2020-03-12 15:10:00,54.88,55.47,54.86,55.01,128204.0,46.425,46.9241,46.4081,46.5349,128204.0
2020-03-12 15:15:00,55.01,55.03,54.76,55.0,115078.0,46.5349,46.5519,46.3235,46.5265,115078.0
2020-03-12 15:20:00,55.0,55.14,54.77,55.06,135523.0,46.5265,46.6449,46.3319,46.5772,135523.0
2020-03-12 15:25:00,55.05,55.17,54.59,54.61,140645.0,46.5688,46.6703,46.1797,46.1966,140645.0
2020-03-12 15:30:00,54.63,54.97,54.56,54.58,165965.0,46.2135,46.5011,46.1543,46.1712,165965.0
2020-03-12 15:35:00,54.57,54.78,54.55,54.77,173188.0,46.1627,46.3404,46.1458,46.3319,173188.0
2020-03-12 15:40:00,54.76,55.21,54.51,54.58,199907.0,46.3235,46.7041,46.112,46.1712,199907.0
2020-03-12 15:45:00,54.58,55.12,54.56,55.09,213308.0,46.1712,46.628,46.1543,46.6026,213308.0
2020-03-12 15:50:00,55.09,55.94,55.08,55.57,355464.0,46.6026,47.3217,46.5942,47.0087,355464.0
2020-03-12 15:55:00,55.55,55.56,54.5,54.6,637297.0,46.9917,47.0002,46.1035,46.1881,637297.0
2020-03-13 09:30:00,57.46,57.73,56.72,56.84,426847.0,48.6075,48.8359,47.9815,48.083,426847.0
2020-03-13 09:35:00,56.82,56.94,56.15,56.16,135796.0,48.0661,48.1676,47.4993,47.5078,135796.0
2020-03-13 09:40:00,56.17,56.34,55.82,56.05,160980.0,47.5162,47.66,47.2202,47.4147,160980.0
2020-03-13 09:45:00,56.06,56.25,55.52,55.73,175426.0,47.4232,47.5839,46.9664,47.144,175426.0
2020-03-13 09:50:00,55.68,55.69,55.03,55.06,119241.0,47.1017,47.1102,46.5519,46.5772,119241.0
2020-03-13 09:55:00,55.07,55.5,55.04,55.35,103965.0,46.5857,46.9495,46.5603,46.8226,103965.0
2020-03-13 10:00:00,55.29,55.79,55.06,55.54,168006.0,46.7718,47.1948,46.5772,46.9833,168006.0
2020-03-13 10:05:00,55.52,55.65,55.33,55.38,148966.0,46.9664,47.0763,46.8056,46.8479,148966.0
2020-03-13 10:10:00,55.37,55.79,55.23,55.67,151308.0,46.8395,47.1948,46.721,47.0933,151308.0
2020-03-13 10:15:00,55.7,56.35,55.65,56.27,193761.0,47.1186,47.6685,47.0763,47.6008,193761.0
2020-03-13 10:20:00,56.28,56.91,56.18,56.74,157325.0,47.6093,48.1422,47.5247,47.9984,157325.0
2020-03-13 10:25:00,56.76,56.93,56.5,56.5,173108.0,48.0153,48.1591,47.7954,47.7954,173108.0
2020-03-13 10:30:00,56.54,56.66,56.21,56.35,126342.0,47.8292,47.9307,47.5501,47.6685,126342.0
2020-03-13 10:35:00,56.36,56.45,56.04,56.19,96256.0,47.677,47.7531,47.4063,47.5331,96256.0
2020-03-13 10:40:00,56.18,56.18,55.52,55.53,152208.0,47.5247,47.5247,46.9664,46.9748,152208.0
2020-03-13 10:45:00,55.52,55.75,55.5,55.58,104373.0,46.9664,47.1609,46.9495,47.0171,104373.0
2020-03-13 10:50:00,55.59,55.76,55.5,55.56,82682.0,47.0256,47.1694,46.9495,47.0002,82682.0
2020-03-13 10:55:00,55.54,55.58,55.02,55.1,112805.0,46.9833,47.0171,46.5434,46.6111,112805.0
2020-03-13 11:00:00,55.11,55.71,55.11,55.51,75338.0,46.6195,47.1271,46.6195,46.9579,75338.0
2020-03-13 11:05:00,55.48,55.64,55.4,55.6,57395.0,46.9325,47.0679,46.8649,47.034,57395.0
2020-03-13 11:10:00,55.62,55.75,55.19,55.62,73343.0,47.051,47.1609,46.6872,47.051,73343.0
2020-03-13 11:15:00,55.64,55.65,55.19,55.44,66277.0,47.0679,47.0763,46.6872,46.8987,66277.0
2020-03-13 11:20:00,55.43,55.67,55.32,55.33,63792.0,46.8902,47.0933,46.7972,46.8056,63792.0
2020-03-13 11:25:00,55.35,55.61,55.03,55.04,75259.0,46.8226,47.0425,46.5519,46.5603,75259.0
2020-03-13 11:30:00,55.05,55.24,54.51,54.61,137941.0,46.5688,46.7295,46.112,46.1966,137941.0
2020-03-13 11:35:00,54.58,55.13,54.49,54.95,117100.0,46.1712,46.6365,46.0951,46.4842,117100.0
2020-03-13 11:40:00,54.96,55.02,54.82,54.89,175724.0,46.4926,46.5434,46.3742,46.4334,175724.0
2020-03-13 11:45:00,54.88,55.09,54.53,54.55,149104.0,46.425,46.6026,46.1289,46.1458,149104.0
2020-03-13 11:50:00,54.52,54.86,54.46,54.86,158205.0,46.1204,46.4081,46.0697,46.4081,158205.0
2020-03-13 11:55:00,54.84,55.46,54.83,55.23,130399.0,46.3911,46.9156,46.3827,46.721,130399.0
2020-03-13 12:00:00,55.23,55.34,55.0,55.22,140443.0,46.721,46.8141,46.5265,46.7126,140443.0
2020-03-13 12:05:00,55.24,55.3,54.96,55.17,155630.0,46.7295,46.7803,46.4926,46.6703,155630.0
2020-03-13 12:10:00,55.17,55.49,55.0,55.36,123421.0,46.6703,46.941,46.5265,46.831,123421.0
2020-03-13 12:15:00,55.38,55.59,55.2,55.45,106711.0,46.8479,47.0256,46.6957,46.9072,106711.0
2020-03-13 12:20:00,55.46,55.63,55.29,55.35,128278.0,46.9156,47.0594,46.7718,46.8226,128278.0
2020-03-13 12:25:00,55.37,55.53,55.21,55.43,123229.0,46.8395,46.9748,46.7041,46.8902,123229.0
2020-03-13 12:30:00,55.41,55.94,55.36,55.76,128245.0,46.8733,47.3217,46.831,47.1694,128245.0
2020-03-13 12:35:00,55.74,55.81,55.47,55.75,107949.0,47.1525,47.2117,46.9241,47.1609,107949.0
2020-03-13 12:40:00,55.74,56.36,55.73,56.27,121932.0,47.1525,47.677,47.144,47.6008,121932.0
2020-03-13 12:45:00,56.27,56.46,56.18,56.36,163788.0,47.6008,47.7616,47.5247,47.677,163788.0
2020-03-13 12:50:00,56.36,56.72,56.09,56.09,116559.0,47.677,47.9815,47.4486,47.4486,116559.0
2020-03-13 12:55:00,56.09,56.3,55.92,55.93,87882.0,47.4486,47.6262,47.3047,47.3132,87882.0
2020-03-13 13:00:00,55.93,56.07,55.53,55.54,145467.0,47.3132,47.4316,46.9748,46.9833,145467.0
2020-03-13 13:05:00,55.54,55.56,55.26,55.39,121991.0,46.9833,47.0002,46.7464,46.8564,121991.0
2020-03-13 13:10:00,55.39,56.05,55.31,56.05,88958.0,46.8564,47.4147,46.7887,47.4147,88958.0
2020-03-13 13:15:00,56.08,56.33,55.83,56.25,81681.0,47.4401,47.6516,47.2286,47.5839,81681.0
2020-03-13 13:20:00,56.29,56.65,56.24,56.48,105499.0,47.6177,47.9223,47.5754,47.7785,105499.0
2020-03-13 13:25:00,56.49,56.95,56.43,56.91,91573.0,47.7869,48.1761,47.7362,48.1422,91573.0
2020-03-13 13:30:00,56.91,57.21,56.91,56.94,101844.0,48.1422,48.396,48.1422,48.1676,101844.0
2020-03-13 13:35:00,56.94,56.99,56.75,56.99,93112.0,48.1676,48.2099,48.0069,48.2099,93112.0
2020-03-13 13:40:00,56.97,57.37,56.95,57.3,85985.0,48.193,48.5314,48.1761,48.4721,85985.0
2020-03-13 13:45:00,57.33,57.66,57.33,57.66,140722.0,48.4975,48.7767,48.4975,48.7767,140722.0
2020-03-13 13:50:00,57.65,57.82,57.62,57.66,117105.0,48.7682,48.912,48.7428,48.7767,117105.0
2020-03-13 13:55:00,57.65,57.7,57.46,57.67,96154.0,48.7682,48.8105,48.6075,48.7851,96154.0
2020-03-13 14:00:00,57.66,57.66,57.05,57.21,126604.0,48.7767,48.7767,48.2607,48.396,126604.0
2020-03-13 14:05:00,57.22,57.44,56.66,56.98,94097.0,48.4045,48.5906,47.9307,48.2014,94097.0
2020-03-13 14:10:00,56.92,57.25,56.88,57.0,91676.0,48.1507,48.4298,48.1168,48.2184,91676.0
2020-03-13 14:15:00,57.0,57.06,56.78,56.82,108421.0,48.2184,48.2691,48.0323,48.0661,108421.0
2020-03-13 14:20:00,56.82,56.93,56.47,56.73,107001.0,48.0661,48.1591,47.77,47.99,107001.0
2020-03-13 14:25:00,56.71,56.71,56.39,56.53,69707.0,47.973,47.973,47.7023,47.8208,69707.0
2020-03-13 14:30:00,56.51,56.56,56.17,56.41,71394.0,47.8038,47.8461,47.5162,47.7193,71394.0
2020-03-13 14:35:00,56.41,56.49,56.03,56.13,108265.0,47.7193,47.7869,47.3978,47.4824,108265.0
2020-03-13 14:40:00,56.14,57.06,56.04,56.95,120174.0,47.4909,48.2691,47.4063,48.1761,120174.0
2020-03-13 14:45:00,56.94,57.01,56.57,56.81,78267.0,48.1676,48.2268,47.8546,48.0576,78267.0
2020-03-13 14:50:00,56.82,57.06,56.74,56.94,82393.0,48.0661,48.2691,47.9984,48.1676,82393.0
2020-03-13 14:55:00,56.93,57.09,56.9,57.02,114853.0,48.1591,48.2945,48.1338,48.2353,114853.0
2020-03-13 15:00:00,57.01,57.22,56.74,56.98,109808.0,48.2268,48.4045,47.9984,48.2014,109808.0
2020-03-13 15:05:00,56.99,57.34,56.95,57.01,119453.0,48.2099,48.506,48.1761,48.2268,119453.0
2020-03-13 15:10:00,57.02,57.3,56.81,57.3,104116.0,48.2353,48.4721,48.0576,48.4721,104116.0
2020-03-13 15:15:00,57.3,57.38,57.09,57.25,93844.0,48.4721,48.5398,48.2945,48.4298,93844.0
2020-03-13 15:20:00,57.25,57.41,57.02,57.19,106508.0,48.4298,48.5652,48.2353,48.3791,106508.0
2020-03-13 15:25:00,57.19,57.62,57.19,57.55,110248.0,48.3791,48.7428,48.3791,48.6836,110248.0
2020-03-13 15:30:00,57.55,57.63,56.11,56.79,188518.0,48.6836,48.7513,47.4655,48.0407,188518.0
2020-03-13 15:35:00,56.82,57.48,56.51,57.1,229591.0,48.0661,48.6244,47.8038,48.3029,229591.0
2020-03-13 15:40:00,57.1,57.95,56.99,57.75,235431.0,48.3029,49.022,48.2099,48.8528,235431.0
2020-03-13 15:45:00,57.76,58.87,57.74,58.79,320477.0,48.8613,49.8003,48.8443,49.7326,320477.0
2020-03-13 15:50:00,58.82,59.74,58.82,59.33,791838.0,49.758,50.5362,49.758,50.1894,791838.0
2020-03-13 15:55:00,59.34,59.8,58.76,59.58,1119613.0,50.1978,50.587,49.7072,50.4009,1119613.0
2020-03-16 09:30:00,54.03,54.03,54.03,54.03,0.0,45.7059,45.7059,45.7059,45.7059,0.0
2020-03-16 09:35:00,54.03,54.03,54.03,54.03,0.0,45.7059,45.7059,45.7059,45.7059,0.0
2020-03-16 09:40:00,54.03,54.03,54.03,54.03,0.0,45.7059,45.7059,45.7059,45.7059,0.0
2020-03-16 09:45:00,53.68,54.1,53.0,53.27,397622.0,45.4098,45.7651,44.8346,45.063,397622.0
2020-03-16 09:50:00,53.25,55.06,53.25,55.06,352713.0,45.0461,46.5772,45.0461,46.5772,352713.0
2020-03-16 09:55:00,54.99,55.66,54.5,54.64,163460.0,46.518,47.0848,46.1035,46.2219,163460.0
2020-03-16 10:00:00,54.65,54.66,54.01,54.16,124469.0,46.2304,46.2389,45.689,45.8159,124469.0
2020-03-16 10:05:00,54.19,55.24,54.18,55.24,125715.0,45.8413,46.7295,45.8328,46.7295,125715.0
2020-03-16 10:10:00,55.11,55.79,54.96,55.54,162665.0,46.6195,47.1948,46.4926,46.9833,162665.0
2020-03-16 10:15:00,55.51,55.51,54.44,54.65,163628.0,46.9579,46.9579,46.0528,46.2304,163628.0
2020-03-16 10:20:00,54.59,54.68,54.18,54.53,107857.0,46.1797,46.2558,45.8328,46.1289,107857.0
2020-03-16 10:25:00,54.53,54.78,54.44,54.73,82159.0,46.1289,46.3404,46.0528,46.2981,82159.0
2020-03-16 10:30:00,54.72,55.5,54.72,55.32,154088.0,46.2896,46.9495,46.2896,46.7972,154088.0
2020-03-16 10:35:00,55.32,55.74,54.96,55.72,122500.0,46.7972,47.1525,46.4926,47.1356,122500.0
2020-03-16 10:40:00,55.74,55.89,55.33,55.76,116577.0,47.1525,47.2794,46.8056,47.1694,116577.0
2020-03-16 10:45:00,55.76,56.0,55.6,55.83,140298.0,47.1694,47.3724,47.034,47.2286,140298.0
2020-03-16 10:50:00,55.84,55.91,55.25,55.41,83516.0,47.2371,47.2963,46.738,46.8733,83516.0
2020-03-16 10:55:00,55.4,55.61,55.24,55.41,92110.0,46.8649,47.0425,46.7295,46.8733,92110.0
2020-03-16 11:00:00,55.45,55.78,55.09,55.45,88196.0,46.9072,47.1863,46.6026,46.9072,88196.0
2020-03-16 11:05:00,55.41,55.92,55.1,55.73,125625.0,46.8733,47.3047,46.6111,47.144,125625.0
2020-03-16 11:10:00,55.74,56.42,55.6,56.19,128630.0,47.1525,47.7277,47.034,47.5331,128630.0
2020-03-16 11:15:00,56.11,56.37,55.86,56.17,143249.0,47.4655,47.6854,47.254,47.5162,143249.0
2020-03-16 11:20:00,56.18,56.65,56.03,56.38,99846.0,47.5247,47.9223,47.3978,47.6939,99846.0
2020-03-16 11:25:00,56.38,56.52,56.08,56.37,101551.0,47.6939,47.8123,47.4401,47.6854,101551.0
2020-03-16 11:30:00,56.37,56.61,55.76,55.76,109688.0,47.6854,47.8884,47.1694,47.1694,109688.0
2020-03-16 11:35:00,55.78,55.96,55.52,55.78,68512.0,47.1863,47.3386,46.9664,47.1863,68512.0
2020-03-16 11:40:00,55.77,55.86,55.0,55.19,151656.0,47.1779,47.254,46.5265,46.6872,151656.0
2020-03-16 11:45:00,55.21,55.21,54.9,55.21,83691.0,46.7041,46.7041,46.4419,46.7041,83691.0
2020-03-16 11:50:00,55.26,55.86,55.17,55.82,112179.0,46.7464,47.254,46.6703,47.2202,112179.0
2020-03-16 11:55:00,55.86,55.96,55.24,55.8,125336.0,47.254,47.3386,46.7295,47.2032,125336.0
2020-03-16 12:00:00,55.8,56.0,55.52,56.0,110382.0,47.2032,47.3724,46.9664,47.3724,110382.0
2020-03-16 12:05:00,56.0,56.77,55.95,56.47,107155.0,47.3724,48.0238,47.3301,47.77,107155.0
2020-03-16 12:10:00,56.49,56.89,56.08,56.08,100832.0,47.7869,48.1253,47.4401,47.4401,100832.0
2020-03-16 12:15:00,56.07,56.08,55.59,55.64,96541.0,47.4316,47.4401,47.0256,47.0679,96541.0
2020-03-16 12:20:00,55.65,55.79,55.51,55.59,89784.0,47.0763,47.1948,46.9579,47.0256,89784.0
2020-03-16 12:25:00,55.58,55.78,55.36,55.5,82826.0,47.0171,47.1863,46.831,46.9495,82826.0
2020-03-16 12:30:00,55.51,55.58,55.18,55.44,83835.0,46.9579,47.0171,46.6788,46.8987,83835.0
2020-03-16 12:35:00,55.48,55.74,55.31,55.44,92006.0,46.9325,47.1525,46.7887,46.8987,92006.0
2020-03-16 12:40:00,55.45,55.5,55.13,55.32,83744.0,46.9072,46.9495,46.6365,46.7972,83744.0
2020-03-16 12:45:00,55.34,55.38,54.95,54.97,82727.0,46.8141,46.8479,46.4842,46.5011,82727.0
2020-03-16 12:50:00,54.96,55.03,54.63,54.65,61132.0,46.4926,46.5519,46.2135,46.2304,61132.0
2020-03-16 12:55:00,54.66,54.88,54.52,54.8,67360.0,46.2389,46.425,46.1204,46.3573,67360.0
2020-03-16 13:00:00,54.81,55.39,54.76,55.3,85626.0,46.3658,46.8564,46.3235,46.7803,85626.0
2020-03-16 13:05:00,55.3,55.3,54.89,54.99,37794.0,46.7803,46.7803,46.4334,46.518,37794.0
2020-03-16 13:10:00,54.99,55.68,54.98,55.56,68085.0,46.518,47.1017,46.5096,47.0002,68085.0
2020-03-16 13:15:00,55.55,55.57,55.38,55.42,49495.0,46.9917,47.0087,46.8479,46.8818,49495.0
2020-03-16 13:20:00,55.46,55.49,55.16,55.49,46053.0,46.9156,46.941,46.6618,46.941,46053.0
2020-03-16 13:25:00,55.47,55.47,55.15,55.3,66951.0,46.9241,46.9241,46.6534,46.7803,66951.0
2020-03-16 13:30:00,55.29,55.35,54.76,54.83,61922.0,46.7718,46.8226,46.3235,46.3827,61922.0
2020-03-16 13:35:00,54.85,54.9,54.56,54.73,83741.0,46.3996,46.4419,46.1543,46.2981,83741.0
2020-03-16 13:40:00,54.72,54.8,54.59,54.74,71889.0,46.2896,46.3573,46.1797,46.3065,71889.0
2020-03-16 13:45:00,54.74,54.87,54.46,54.5,92827.0,46.3065,46.4165,46.0697,46.1035,92827.0
2020-03-16 13:50:00,54.51,54.79,54.51,54.51,66025.0,46.112,46.3488,46.112,46.112,66025.0
2020-03-16 13:55:00,54.52,54.83,54.48,54.51,101697.0,46.1204,46.3827,46.0866,46.112,101697.0
2020-03-16 14:00:00,54.51,54.51,54.05,54.15,140728.0,46.112,46.112,45.7228,45.8074,140728.0
2020-03-16 14:05:00,54.13,54.35,54.02,54.02,70148.0,45.7905,45.9766,45.6975,45.6975,70148.0
2020-03-16 14:10:00,54.01,54.26,53.95,54.23,125964.0,45.689,45.9005,45.6383,45.8751,125964.0
2020-03-16 14:15:00,54.22,54.29,53.9,53.9,75322.0,45.8667,45.9259,45.596,45.596,75322.0
2020-03-16 14:20:00,53.91,54.0,53.74,53.75,68319.0,45.6044,45.6805,45.4606,45.4691,68319.0
2020-03-16 14:25:00,53.75,54.3,53.73,54.3,86096.0,45.4691,45.9343,45.4521,45.9343,86096.0
2020-03-16 14:30:00,54.33,55.18,54.18,55.14,139643.0,45.9597,46.6788,45.8328,46.6449,139643.0
2020-03-16 14:35:00,55.14,55.39,54.38,54.58,118934.0,46.6449,46.8564,46.002,46.1712,118934.0
2020-03-16 14:40:00,54.56,54.56,54.12,54.21,63738.0,46.1543,46.1543,45.7821,45.8582,63738.0
2020-03-16 14:45:00,54.2,54.33,53.88,53.99,121381.0,45.8497,45.9597,45.579,45.6721,121381.0
2020-03-16 14:50:00,54.01,54.44,53.96,54.33,155836.0,45.689,46.0528,45.6467,45.9597,155836.0
2020-03-16 14:55:00,54.34,54.81,54.16,54.55,111329.0,45.9682,46.3658,45.8159,46.1458,111329.0
2020-03-16 15:00:00,54.55,55.03,54.24,54.34,99956.0,46.1458,46.5519,45.8836,45.9682,99956.0
2020-03-16 15:05:00,54.33,54.8,54.29,54.38,96744.0,45.9597,46.3573,45.9259,46.002,96744.0
2020-03-16 15:10:00,54.39,54.55,54.1,54.13,105853.0,46.0105,46.1458,45.7651,45.7905,105853.0
2020-03-16 15:15:00,54.09,54.39,54.07,54.08,111007.0,45.7567,46.0105,45.7398,45.7482,111007.0
2020-03-16 15:20:00,54.08,54.37,53.92,54.24,126394.0,45.7482,45.9935,45.6129,45.8836,126394.0
2020-03-16 15:25:00,54.24,54.42,53.71,53.73,131208.0,45.8836,46.0358,45.4352,45.4521,131208.0
2020-03-16 15:30:00,53.71,53.73,53.0,53.11,297849.0,45.4352,45.4521,44.8346,44.9277,297849.0
2020-03-16 15:35:00,53.11,53.26,53.0,53.13,200059.0,44.9277,45.0546,44.8346,44.9446,200059.0
2020-03-16 15:40:00,53.19,54.29,52.98,54.25,247850.0,44.9953,45.9259,44.8177,45.892,247850.0
2020-03-16 15:45:00,54.23,54.34,53.49,53.52,276133.0,45.8751,45.9682,45.2491,45.2745,276133.0
2020-03-16 15:50:00,53.51,53.52,52.95,52.99,389399.0,45.266,45.2745,44.7923,44.8262,389399.0
2020-03-16 15:55:00,53.0,53.0,52.21,52.3,852701.0,44.8346,44.8346,44.1663,44.2425,852701.0
2020-03-17 09:30:00,53.62,54.3,53.57,54.05,368842.0,45.3591,45.9343,45.3168,45.7228,368842.0
2020-03-17 09:35:00,54.1,54.3,53.51,53.63,145374.0,45.7651,45.9343,45.266,45.3676,145374.0
2020-03-17 09:40:00,53.66,53.69,52.82,52.87,140368.0,45.3929,45.4183,44.6823,44.7246,140368.0
2020-03-17 09:45:00,52.87,53.59,52.85,53.29,206316.0,44.7246,45.3337,44.7077,45.0799,206316.0
2020-03-17 09:50:00,53.26,53.29,52.82,52.82,215930.0,45.0546,45.0799,44.6823,44.6823,215930.0
2020-03-17 09:55:00,52.86,53.42,52.8,52.88,152335.0,44.7162,45.1899,44.6654,44.7331,152335.0
2020-03-17 10:00:00,52.88,54.08,52.63,54.04,173011.0,44.7331,45.7482,44.5216,45.7144,173011.0
2020-03-17 10:05:00,54.07,54.22,53.81,53.86,107093.0,45.7398,45.8667,45.5198,45.5621,107093.0
2020-03-17 10:10:00,53.88,54.2,53.75,54.11,125782.0,45.579,45.8497,45.4691,45.7736,125782.0
2020-03-17 10:15:00,54.1,54.99,53.96,54.66,179392.0,45.7651,46.518,45.6467,46.2389,179392.0
2020-03-17 10:20:00,54.68,54.96,54.37,54.75,174117.0,46.2558,46.4926,45.9935,46.315,174117.0
2020-03-17 10:25:00,54.74,55.33,54.74,55.19,182609.0,46.3065,46.8056,46.3065,46.6872,182609.0
2020-03-17 10:30:00,55.17,55.25,54.83,55.11,204664.0,46.6703,46.738,46.3827,46.6195,204664.0
2020-03-17 10:35:00,55.1,55.35,54.85,54.9,216786.0,46.6111,46.8226,46.3996,46.4419,216786.0
2020-03-17 10:40:00,54.9,55.59,54.88,55.58,169245.0,46.4419,47.0256,46.425,47.0171,169245.0
2020-03-17 10:45:00,55.59,55.96,55.15,55.23,206399.0,47.0256,47.3386,46.6534,46.721,206399.0
2020-03-17 10:50:00,55.26,55.58,54.76,55.41,159713.0,46.7464,47.0171,46.3235,46.8733,159713.0
2020-03-17 10:55:00,55.41,55.95,55.15,55.85,192611.0,46.8733,47.3301,46.6534,47.2455,192611.0
2020-03-17 11:00:00,55.84,56.38,55.76,56.08,153760.0,47.2371,47.6939,47.1694,47.4401,153760.0
2020-03-17 11:05:00,56.07,56.43,55.94,56.41,120827.0,47.4316,47.7362,47.3217,47.7193,120827.0
2020-03-17 11:10:00,56.41,56.77,56.29,56.77,118620.0,47.7193,48.0238,47.6177,48.0238,118620.0
2020-03-17 11:15:00,56.78,57.13,56.34,57.12,141550.0,48.0323,48.3283,47.66,48.3199,141550.0
2020-03-17 11:20:00,57.17,57.25,56.7,56.86,171993.0,48.3622,48.4298,47.9646,48.0999,171993.0
2020-03-17 11:25:00,56.78,57.32,56.74,56.98,118792.0,48.0323,48.4891,47.9984,48.2014,118792.0
2020-03-17 11:30:00,56.97,57.34,56.86,57.14,203639.0,48.193,48.506,48.0999,48.3368,203639.0
2020-03-17 11:35:00,57.16,57.24,56.71,56.81,206314.0,48.3537,48.4214,47.973,48.0576,206314.0
2020-03-17 11:40:00,56.83,57.18,56.74,56.98,84374.0,48.0745,48.3706,47.9984,48.2014,84374.0
2020-03-17 11:45:00,56.99,57.07,56.77,57.01,127589.0,48.2099,48.2776,48.0238,48.2268,127589.0
2020-03-17 11:50:00,56.98,57.14,56.79,57.08,178611.0,48.2014,48.3368,48.0407,48.286,178611.0
2020-03-17 11:55:00,57.13,57.19,56.82,57.18,94549.0,48.3283,48.3791,48.0661,48.3706,94549.0
2020-03-17 12:00:00,57.17,57.78,57.04,57.7,177970.0,48.3622,48.8782,48.2522,48.8105,177970.0
2020-03-17 12:05:00,57.71,58.95,57.71,58.8,202964.0,48.819,49.8679,48.819,49.741,202964.0
2020-03-17 12:10:00,58.77,58.98,58.57,58.94,165898.0,49.7157,49.8933,49.5465,49.8595,165898.0
2020-03-17 12:15:00,58.97,58.99,57.88,57.97,233653.0,49.8849,49.9018,48.9628,49.0389,233653.0
2020-03-17 12:20:00,58.0,58.03,57.33,57.76,125326.0,49.0643,49.0897,48.4975,48.8613,125326.0
2020-03-17 12:25:00,57.73,57.92,57.24,57.7,135439.0,48.8359,48.9966,48.4214,48.8105,135439.0
2020-03-17 12:30:00,57.71,58.0,57.68,58.0,117320.0,48.819,49.0643,48.7936,49.0643,117320.0
2020-03-17 12:35:00,57.99,58.36,57.74,57.92,140155.0,49.0558,49.3688,48.8443,48.9966,140155.0
2020-03-17 12:40:00,57.91,58.0,57.62,57.73,82750.0,48.9882,49.0643,48.7428,48.8359,82750.0
2020-03-17 12:45:00,57.77,57.87,57.5,57.54,73039.0,48.8697,48.9543,48.6413,48.6752,73039.0
2020-03-17 12:50:00,57.52,57.68,57.2,57.66,80182.0,48.6582,48.7936,48.3875,48.7767,80182.0
2020-03-17 12:55:00,57.68,57.68,57.25,57.4,53111.0,48.7936,48.7936,48.4298,48.5567,53111.0
2020-03-17 13:00:00,57.42,57.85,57.3,57.56,75903.0,48.5736,48.9374,48.4721,48.6921,75903.0
2020-03-17 13:05:00,57.57,57.65,57.2,57.31,71354.0,48.7005,48.7682,48.3875,48.4806,71354.0
2020-03-17 13:10:00,57.32,57.43,57.08,57.08,92319.0,48.4891,48.5821,48.286,48.286,92319.0
2020-03-17 13:15:00,57.1,57.54,57.02,57.35,124713.0,48.3029,48.6752,48.2353,48.5144,124713.0
2020-03-17 13:20:00,57.32,57.55,57.16,57.35,113503.0,48.4891,48.6836,48.3537,48.5144,113503.0
2020-03-17 13:25:00,57.36,57.53,57.12,57.52,70807.0,48.5229,48.6667,48.3199,48.6582,70807.0
2020-03-17 13:30:00,57.51,57.79,57.18,57.74,108374.0,48.6498,48.8866,48.3706,48.8443,108374.0
2020-03-17 13:35:00,57.77,57.97,57.43,57.65,84698.0,48.8697,49.0389,48.5821,48.7682,84698.0
2020-03-17 13:40:00,57.68,57.92,57.44,57.61,79756.0,48.7936,48.9966,48.5906,48.7344,79756.0
2020-03-17 13:45:00,57.61,57.89,57.45,57.85,73100.0,48.7344,48.9712,48.599,48.9374,73100.0
2020-03-17 13:50:00,57.86,57.97,57.5,57.69,63717.0,48.9459,49.0389,48.6413,48.8021,63717.0
2020-03-17 13:55:00,57.67,57.84,57.64,57.75,79048.0,48.7851,48.9289,48.7598,48.8528,79048.0
2020-03-17 14:00:00,57.74,58.0,57.53,57.86,88817.0,48.8443,49.0643,48.6667,48.9459,88817.0
2020-03-17 14:05:00,57.86,58.51,57.83,58.48,91137.0,48.9459,49.4957,48.9205,49.4703,91137.0
2020-03-17 14:10:00,58.48,58.7,58.43,58.68,88645.0,49.4703,49.6564,49.428,49.6395,88645.0
2020-03-17 14:15:00,58.68,59.2,58.64,59.18,116214.0,49.6395,50.0794,49.6057,50.0625,116214.0
2020-03-17 14:20:00,59.21,59.25,58.25,58.36,118369.0,50.0879,50.1217,49.2758,49.3688,118369.0
2020-03-17 14:25:00,58.32,58.86,58.13,58.66,153812.0,49.335,49.7918,49.1743,49.6226,153812.0
2020-03-17 14:30:00,58.67,58.87,58.47,58.66,132047.0,49.6311,49.8003,49.4619,49.6226,132047.0
2020-03-17 14:35:00,58.65,58.93,58.54,58.69,109072.0,49.6142,49.851,49.5211,49.648,109072.0
2020-03-17 14:40:00,58.71,58.81,58.44,58.48,84208.0,49.6649,49.7495,49.4365,49.4703,84208.0
2020-03-17 14:45:00,58.47,58.48,58.05,58.09,145113.0,49.4619,49.4703,49.1066,49.1404,145113.0
2020-03-17 14:50:00,58.02,58.29,57.96,58.18,104769.0,49.0812,49.3096,49.0305,49.2166,104769.0
2020-03-17 14:55:00,58.2,58.74,58.17,58.63,106530.0,49.2335,49.6903,49.2081,49.5972,106530.0
2020-03-17 15:00:00,58.63,58.65,58.1,58.18,131475.0,49.5972,49.6142,49.1489,49.2166,131475.0
2020-03-17 15:05:00,58.21,58.59,57.96,58.22,109999.0,49.2419,49.5634,49.0305,49.2504,109999.0
2020-03-17 15:10:00,58.17,58.66,58.11,58.34,184714.0,49.2081,49.6226,49.1573,49.3519,184714.0
2020-03-17 15:15:00,58.37,58.54,58.01,58.3,165969.0,49.3773,49.5211,49.0728,49.3181,165969.0
2020-03-17 15:20:00,58.3,58.47,58.0,58.15,196708.0,49.3181,49.4619,49.0643,49.1912,196708.0
2020-03-17 15:25:00,58.18,58.2,57.78,57.85,177958.0,49.2166,49.2335,48.8782,48.9374,177958.0
2020-03-17 15:30:00,57.82,58.0,57.76,57.79,217704.0,48.912,49.0643,48.8613,48.8866,217704.0
2020-03-17 15:35:00,57.83,57.97,57.68,57.72,236987.0,48.9205,49.0389,48.7936,48.8274,236987.0
2020-03-17 15:40:00,57.72,57.93,57.56,57.61,314586.0,48.8274,49.0051,48.6921,48.7344,314586.0
2020-03-17 15:45:00,57.61,57.83,57.5,57.58,305361.0,48.7344,48.9205,48.6413,48.709,305361.0
2020-03-17 15:50:00,57.6,58.03,57.46,58.01,425376.0,48.7259,49.0897,48.6075,49.0728,425376.0
2020-03-17 15:55:00,58.01,58.07,57.64,58.0,887544.0,49.0728,49.1235,48.7598,49.0643,887544.0
2020-03-18 09:30:00,54.35,55.9,53.06,55.16,517679.0,45.9766,47.2878,44.8854,46.6618,517679.0
2020-03-18 09:35:00,55.18,55.84,54.6,55.2,184040.0,46.6788,47.2371,46.1881,46.6957,184040.0
2020-03-18 09:40:00,55.2,56.14,55.1,55.83,225991.0,46.6957,47.4909,46.6111,47.2286,225991.0
2020-03-18 09:45:00,55.83,56.12,55.43,56.02,174542.0,47.2286,47.4739,46.8902,47.3893,174542.0
2020-03-18 09:50:00,55.96,57.33,55.93,57.03,250989.0,47.3386,48.4975,47.3132,48.2437,250989.0
2020-03-18 09:55:00,57.03,57.55,56.6,57.08,252155.0,48.2437,48.6836,47.88,48.286,252155.0
2020-03-18 10:00:00,57.2,57.76,57.07,57.46,197789.0,48.3875,48.8613,48.2776,48.6075,197789.0
2020-03-18 10:05:00,57.45,57.82,56.91,57.09,170432.0,48.599,48.912,48.1422,48.2945,170432.0
2020-03-18 10:10:00,57.08,58.25,57.05,58.17,117005.0,48.286,49.2758,48.2607,49.2081,117005.0
2020-03-18 10:15:00,58.2,59.0,58.19,58.26,212699.0,49.2335,49.9102,49.225,49.2842,212699.0
2020-03-18 10:20:00,58.2,58.47,57.69,57.81,89054.0,49.2335,49.4619,48.8021,48.9036,89054.0
2020-03-18 10:25:00,57.84,58.77,57.77,58.6,129638.0,48.9289,49.7157,48.8697,49.5719,129638.0
2020-03-18 10:30:00,58.66,59.14,58.11,58.41,227794.0,49.6226,50.0287,49.1573,49.4111,227794.0
2020-03-18 10:35:00,58.47,58.75,58.04,58.13,171418.0,49.4619,49.6987,49.0981,49.1743,171418.0
2020-03-18 10:40:00,58.11,59.37,58.1,59.37,214147.0,49.1573,50.2232,49.1489,50.2232,214147.0
2020-03-18 10:45:00,59.34,59.64,59.05,59.31,164861.0,50.1978,50.4516,49.9525,50.1725,164861.0
2020-03-18 10:50:00,59.3,59.31,58.4,58.79,206427.0,50.164,50.1725,49.4027,49.7326,206427.0
2020-03-18 10:55:00,58.8,59.23,58.44,59.01,131761.0,49.741,50.1048,49.4365,49.9187,131761.0
2020-03-18 11:00:00,58.94,59.23,58.56,58.78,134160.0,49.8595,50.1048,49.538,49.7241,134160.0
2020-03-18 11:05:00,58.8,58.8,58.4,58.4,127438.0,49.741,49.741,49.4027,49.4027,127438.0
2020-03-18 11:10:00,58.4,58.43,57.36,57.36,147038.0,49.4027,49.428,48.5229,48.5229,147038.0
2020-03-18 11:15:00,57.36,58.38,57.2,58.36,194805.0,48.5229,49.3857,48.3875,49.3688,194805.0
2020-03-18 11:20:00,58.38,58.68,58.09,58.27,346018.0,49.3857,49.6395,49.1404,49.2927,346018.0
2020-03-18 11:25:00,58.26,58.49,58.01,58.28,159172.0,49.2842,49.4788,49.0728,49.3012,159172.0
2020-03-18 11:30:00,58.23,58.9,57.86,58.79,232509.0,49.2589,49.8256,48.9459,49.7326,232509.0
2020-03-18 11:35:00,58.76,59.63,58.55,59.3,263269.0,49.7072,50.4432,49.5296,50.164,263269.0
2020-03-18 11:40:00,59.25,59.38,58.65,58.72,127180.0,50.1217,50.2317,49.6142,49.6734,127180.0
2020-03-18 11:45:00,58.71,59.0,58.38,58.5,168277.0,49.6649,49.9102,49.3857,49.4873,168277.0
2020-03-18 11:50:00,58.51,58.88,58.01,58.67,145858.0,49.4957,49.8087,49.0728,49.6311,145858.0
2020-03-18 11:55:00,58.67,58.86,58.29,58.73,98963.0,49.6311,49.7918,49.3096,49.6818,98963.0
2020-03-18 12:00:00,58.73,58.94,58.51,58.61,83944.0,49.6818,49.8595,49.4957,49.5803,83944.0
2020-03-18 12:05:00,58.59,59.11,58.57,58.8,105653.0,49.5634,50.0033,49.5465,49.741,105653.0
2020-03-18 12:10:00,58.76,59.33,58.67,58.68,133454.0,49.7072,50.1894,49.6311,49.6395,133454.0
2020-03-18 12:15:00,58.64,58.71,58.26,58.51,114301.0,49.6057,49.6649,49.2842,49.4957,114301.0
2020-03-18 12:20:00,58.55,59.13,58.52,58.86,143812.0,49.5296,50.0202,49.5042,49.7918,143812.0
2020-03-18 12:25:00,58.87,59.03,58.45,58.67,165399.0,49.8003,49.9356,49.445,49.6311,165399.0
2020-03-18 12:30:00,58.69,58.95,58.62,58.81,137278.0,49.648,49.8679,49.5888,49.7495,137278.0
2020-03-18 12:35:00,58.85,58.85,57.79,58.06,124437.0,49.7833,49.7833,48.8866,49.115,124437.0
2020-03-18 12:40:00,57.93,58.54,57.62,58.48,134720.0,49.0051,49.5211,48.7428,49.4703,134720.0
2020-03-18 12:45:00,58.51,58.77,58.3,58.32,149063.0,49.4957,49.7157,49.3181,49.335,149063.0
2020-03-18 12:50:00,58.33,58.6,57.67,57.8,85181.0,49.3435,49.5719,48.7851,48.8951,85181.0
2020-03-18 12:55:00,57.79,57.95,57.47,57.57,42749.0,48.8866,49.022,48.6159,48.7005,42749.0
2020-03-18 13:00:00,57.57,57.57,57.57,57.57,0.0,48.7005,48.7005,48.7005,48.7005,0.0
2020-03-18 13:05:00,57.57,57.57,57.57,57.57,0.0,48.7005,48.7005,48.7005,48.7005,0.0
2020-03-18 13:10:00,57.51,57.94,57.0,57.25,139860.0,48.6498,49.0135,48.2184,48.4298,139860.0
2020-03-18 13:15:00,57.33,57.35,56.55,57.1,109298.0,48.4975,48.5144,47.8377,48.3029,109298.0
2020-03-18 13:20:00,57.13,57.13,56.3,56.61,131845.0,48.3283,48.3283,47.6262,47.8884,131845.0
2020-03-18 13:25:00,56.56,56.69,55.57,55.61,184446.0,47.8461,47.9561,47.0087,47.0425,184446.0
2020-03-18 13:30:00,55.57,55.75,55.13,55.39,192054.0,47.0087,47.1609,46.6365,46.8564,192054.0
2020-03-18 13:35:00,55.42,56.37,55.23,56.34,222355.0,46.8818,47.6854,46.721,47.66,222355.0
2020-03-18 13:40:00,56.36,56.87,56.26,56.55,162325.0,47.677,48.1084,47.5924,47.8377,162325.0
2020-03-18 13:45:00,56.51,56.6,56.01,56.59,83936.0,47.8038,47.88,47.3809,47.8715,83936.0
2020-03-18 13:50:00,56.65,56.66,55.27,56.09,123151.0,47.9223,47.9307,46.7549,47.4486,123151.0
2020-03-18 13:55:00,56.07,56.09,55.34,55.52,101278.0,47.4316,47.4486,46.8141,46.9664,101278.0
2020-03-18 14:00:00,55.52,55.78,55.47,55.73,117655.0,46.9664,47.1863,46.9241,47.144,117655.0
2020-03-18 14:05:00,55.74,56.06,55.6,55.76,109819.0,47.1525,47.4232,47.034,47.1694,109819.0
2020-03-18 14:10:00,55.77,55.98,55.43,55.8,117640.0,47.1779,47.3555,46.8902,47.2032,117640.0
2020-03-18 14:15:00,55.8,55.85,55.3,55.48,148428.0,47.2032,47.2455,46.7803,46.9325,148428.0
2020-03-18 14:20:00,55.46,55.74,55.28,55.39,173918.0,46.9156,47.1525,46.7633,46.8564,173918.0
2020-03-18 14:25:00,55.41,55.51,55.15,55.49,127222.0,46.8733,46.9579,46.6534,46.941,127222.0
2020-03-18 14:30:00,55.45,55.76,55.1,55.15,217967.0,46.9072,47.1694,46.6111,46.6534,217967.0
2020-03-18 14:35:00,55.12,55.45,55.06,55.31,287060.0,46.628,46.9072,46.5772,46.7887,287060.0
2020-03-18 14:40:00,55.33,55.37,55.0,55.18,176570.0,46.8056,46.8395,46.5265,46.6788,176570.0
2020-03-18 14:45:00,55.2,55.43,55.0,55.38,161189.0,46.6957,46.8902,46.5265,46.8479,161189.0
2020-03-18 14:50:00,55.43,55.45,55.0,55.03,173458.0,46.8902,46.9072,46.5265,46.5519,173458.0
2020-03-18 14:55:00,55.05,55.42,54.99,55.18,211584.0,46.5688,46.8818,46.518,46.6788,211584.0
2020-03-18 15:00:00,55.14,55.45,54.95,54.98,187925.0,46.6449,46.9072,46.4842,46.5096,187925.0
2020-03-18 15:05:00,54.98,55.38,54.94,55.07,151791.0,46.5096,46.8479,46.4757,46.5857,151791.0
2020-03-18 15:10:00,55.09,55.61,55.08,55.34,195746.0,46.6026,47.0425,46.5942,46.8141,195746.0
2020-03-18 15:15:00,55.33,55.35,54.34,54.61,231891.0,46.8056,46.8226,45.9682,46.1966,231891.0
2020-03-18 15:20:00,54.61,54.61,53.63,53.78,284580.0,46.1966,46.1966,45.3676,45.4944,284580.0
2020-03-18 15:25:00,53.8,53.91,53.4,53.48,303354.0,45.5114,45.6044,45.173,45.2407,303354.0
2020-03-18 15:30:00,53.44,54.1,53.16,53.36,308794.0,45.2068,45.7651,44.97,45.1391,308794.0
2020-03-18 15:35:00,53.36,53.59,53.23,53.39,407116.0,45.1391,45.3337,45.0292,45.1645,407116.0
2020-03-18 15:40:00,53.4,54.25,53.38,54.17,279426.0,45.173,45.892,45.1561,45.8244,279426.0
2020-03-18 15:45:00,54.15,54.69,54.0,54.65,247166.0,45.8074,46.2642,45.6805,46.2304,247166.0
2020-03-18 15:50:00,54.66,56.25,54.5,56.25,382218.0,46.2389,47.5839,46.1035,47.5839,382218.0
2020-03-18 15:55:00,56.26,57.52,56.13,57.26,857727.0,47.5924,48.6582,47.4824,48.4383,857727.0
2020-03-19 09:30:00,56.8,56.94,56.28,56.28,362077.0,48.0492,48.1676,47.6093,47.6093,362077.0
2020-03-19 09:35:00,56.31,57.65,56.31,56.91,283440.0,47.6347,48.7682,47.6347,48.1422,283440.0
2020-03-19 09:40:00,56.91,57.23,56.68,57.23,243067.0,48.1422,48.4129,47.9477,48.4129,243067.0
2020-03-19 09:45:00,57.18,58.48,56.99,58.28,364343.0,48.3706,49.4703,48.2099,49.3012,364343.0
2020-03-19 09:50:00,58.26,58.71,58.0,58.6,187063.0,49.2842,49.6649,49.0643,49.5719,187063.0
2020-03-19 09:55:00,58.64,58.7,57.9,58.1,191261.0,49.6057,49.6564,48.9797,49.1489,191261.0
2020-03-19 10:00:00,58.1,58.13,57.33,57.78,147661.0,49.1489,49.1743,48.4975,48.8782,147661.0
2020-03-19 10:05:00,57.8,58.36,57.77,58.36,156804.0,48.8951,49.3688,48.8697,49.3688,156804.0
2020-03-19 10:10:00,58.38,58.88,58.07,58.49,167221.0,49.3857,49.8087,49.1235,49.4788,167221.0
2020-03-19 10:15:00,58.56,58.96,58.25,58.4,208410.0,49.538,49.8764,49.2758,49.4027,208410.0
2020-03-19 10:20:00,58.35,58.95,58.2,58.66,135932.0,49.3604,49.8679,49.2335,49.6226,135932.0
2020-03-19 10:25:00,58.64,58.91,58.42,58.86,135302.0,49.6057,49.8341,49.4196,49.7918,135302.0
2020-03-19 10:30:00,58.83,59.11,58.3,58.3,258560.0,49.7664,50.0033,49.3181,49.3181,258560.0
2020-03-19 10:35:00,58.32,58.42,57.65,57.71,135225.0,49.335,49.4196,48.7682,48.819,135225.0
2020-03-19 10:40:00,57.76,57.87,57.51,57.7,125108.0,48.8613,48.9543,48.6498,48.8105,125108.0
2020-03-19 10:45:00,57.67,57.85,57.26,57.33,118805.0,48.7851,48.9374,48.4383,48.4975,118805.0
2020-03-19 10:50:00,57.31,57.65,57.19,57.61,100925.0,48.4806,48.7682,48.3791,48.7344,100925.0
2020-03-19 10:55:00,57.63,58.16,57.35,57.35,140945.0,48.7513,49.1996,48.5144,48.5144,140945.0
2020-03-19 11:00:00,57.33,57.65,56.95,57.2,104610.0,48.4975,48.7682,48.1761,48.3875,104610.0
2020-03-19 11:05:00,57.2,57.71,57.08,57.66,106241.0,48.3875,48.819,48.286,48.7767,106241.0
2020-03-19 11:10:00,57.66,58.99,57.36,58.64,266249.0,48.7767,49.9018,48.5229,49.6057,266249.0
2020-03-19 11:15:00,58.68,58.69,57.62,57.62,110043.0,49.6395,49.648,48.7428,48.7428,110043.0
2020-03-19 11:20:00,57.63,58.17,57.21,57.88,180476.0,48.7513,49.2081,48.396,48.9628,180476.0
2020-03-19 11:25:00,57.98,58.46,57.88,58.36,91446.0,49.0474,49.4534,48.9628,49.3688,91446.0
2020-03-19 11:30:00,58.36,58.44,57.86,58.26,160357.0,49.3688,49.4365,48.9459,49.2842,160357.0
2020-03-19 11:35:00,58.25,58.4,57.83,57.83,160799.0,49.2758,49.4027,48.9205,48.9205,160799.0
2020-03-19 11:40:00,57.81,58.19,57.63,58.0,120171.0,48.9036,49.225,48.7513,49.0643,120171.0
2020-03-19 11:45:00,58.0,58.19,57.74,58.1,99650.0,49.0643,49.225,48.8443,49.1489,99650.0
2020-03-19 11:50:00,58.07,58.13,57.66,57.84,121927.0,49.1235,49.1743,48.7767,48.9289,121927.0
2020-03-19 11:55:00,57.82,58.05,56.76,56.97,148182.0,48.912,49.1066,48.0153,48.193,148182.0
2020-03-19 12:00:00,57.02,57.13,56.06,56.25,165396.0,48.2353,48.3283,47.4232,47.5839,165396.0
2020-03-19 12:05:00,56.23,56.39,55.25,55.37,146671.0,47.567,47.7023,46.738,46.8395,146671.0
2020-03-19 12:10:00,55.38,55.69,55.18,55.56,134732.0,46.8479,47.1102,46.6788,47.0002,134732.0
2020-03-19 12:15:00,55.62,55.66,55.19,55.38,128019.0,47.051,47.0848,46.6872,46.8479,128019.0
2020-03-19 12:20:00,55.33,55.79,54.14,54.35,262631.0,46.8056,47.1948,45.799,45.9766,262631.0
2020-03-19 12:25:00,54.34,55.38,54.34,55.34,116118.0,45.9682,46.8479,45.9682,46.8141,116118.0
2020-03-19 12:30:00,55.38,55.56,54.74,54.87,96602.0,46.8479,47.0002,46.3065,46.4165,96602.0
2020-03-19 12:35:00,54.88,55.26,54.72,55.19,77535.0,46.425,46.7464,46.2896,46.6872,77535.0
2020-03-19 12:40:00,55.17,55.66,55.03,55.62,92238.0,46.6703,47.0848,46.5519,47.051,92238.0
2020-03-19 12:45:00,55.52,55.97,55.52,55.61,108212.0,46.9664,47.347,46.9664,47.0425,108212.0
2020-03-19 12:50:00,55.61,55.93,55.5,55.67,125908.0,47.0425,47.3132,46.9495,47.0933,125908.0
2020-03-19 12:55:00,55.7,55.8,55.1,55.3,119132.0,47.1186,47.2032,46.6111,46.7803,119132.0
2020-03-19 13:00:00,55.3,55.56,54.83,55.27,137207.0,46.7803,47.0002,46.3827,46.7549,137207.0
2020-03-19 13:05:00,55.3,55.62,55.17,55.26,74751.0,46.7803,47.051,46.6703,46.7464,74751.0
2020-03-19 13:10:00,55.31,55.78,55.29,55.44,84861.0,46.7887,47.1863,46.7718,46.8987,84861.0
2020-03-19 13:15:00,55.47,55.52,55.09,55.25,75487.0,46.9241,46.9664,46.6026,46.738,75487.0
2020-03-19 13:20:00,55.26,55.79,55.15,55.64,87809.0,46.7464,47.1948,46.6534,47.0679,87809.0
2020-03-19 13:25:00,55.57,55.65,55.09,55.35,99302.0,47.0087,47.0763,46.6026,46.8226,99302.0
2020-03-19 13:30:00,55.36,55.96,55.3,55.94,78965.0,46.831,47.3386,46.7803,47.3217,78965.0
2020-03-19 13:35:00,55.94,56.08,55.64,55.7,83913.0,47.3217,47.4401,47.0679,47.1186,83913.0
2020-03-19 13:40:00,55.71,56.23,55.62,56.12,84236.0,47.1271,47.567,47.051,47.4739,84236.0
2020-03-19 13:45:00,56.1,56.37,56.0,56.13,71308.0,47.457,47.6854,47.3724,47.4824,71308.0
2020-03-19 13:50:00,56.13,56.81,56.06,56.44,91026.0,47.4824,48.0576,47.4232,47.7446,91026.0
2020-03-19 13:55:00,56.42,56.7,55.76,55.96,82652.0,47.7277,47.9646,47.1694,47.3386,82652.0
2020-03-19 14:00:00,55.96,56.31,55.78,56.24,146695.0,47.3386,47.6347,47.1863,47.5754,146695.0
2020-03-19 14:05:00,56.26,56.58,56.0,56.44,108113.0,47.5924,47.8631,47.3724,47.7446,108113.0
2020-03-19 14:10:00,56.4,56.63,56.0,56.06,124433.0,47.7108,47.9054,47.3724,47.4232,124433.0
2020-03-19 14:15:00,56.03,56.84,55.72,56.77,132103.0,47.3978,48.083,47.1356,48.0238,132103.0
2020-03-19 14:20:00,56.77,56.8,56.3,56.39,93634.0,48.0238,48.0492,47.6262,47.7023,93634.0
2020-03-19 14:25:00,56.41,56.68,56.16,56.16,115474.0,47.7193,47.9477,47.5078,47.5078,115474.0
2020-03-19 14:30:00,56.15,56.82,56.08,56.51,113514.0,47.4993,48.0661,47.4401,47.8038,113514.0
2020-03-19 14:35:00,56.47,56.88,56.47,56.86,88574.0,47.77,48.1168,47.77,48.0999,88574.0
2020-03-19 14:40:00,56.88,57.0,56.68,56.87,77437.0,48.1168,48.2184,47.9477,48.1084,77437.0
2020-03-19 14:45:00,56.88,56.88,56.55,56.78,98179.0,48.1168,48.1168,47.8377,48.0323,98179.0
2020-03-19 14:50:00,56.84,56.84,56.08,56.14,90601.0,48.083,48.083,47.4401,47.4909,90601.0
2020-03-19 14:55:00,56.14,56.63,56.13,56.49,99909.0,47.4909,47.9054,47.4824,47.7869,99909.0
2020-03-19 15:00:00,56.48,56.55,56.2,56.24,141751.0,47.7785,47.8377,47.5416,47.5754,141751.0
2020-03-19 15:05:00,56.21,56.35,55.63,55.63,153589.0,47.5501,47.6685,47.0594,47.0594,153589.0
2020-03-19 15:10:00,55.66,55.77,55.29,55.45,215600.0,47.0848,47.1779,46.7718,46.9072,215600.0
2020-03-19 15:15:00,55.46,55.86,55.11,55.53,153296.0,46.9156,47.254,46.6195,46.9748,153296.0
2020-03-19 15:20:00,55.51,55.84,55.29,55.69,177404.0,46.9579,47.2371,46.7718,47.1102,177404.0
2020-03-19 15:25:00,55.72,56.06,55.42,55.54,191602.0,47.1356,47.4232,46.8818,46.9833,191602.0
2020-03-19 15:30:00,55.57,55.99,55.33,55.61,151761.0,47.0087,47.364,46.8056,47.0425,151761.0
2020-03-19 15:35:00,55.61,55.87,55.42,55.54,179694.0,47.0425,47.2624,46.8818,46.9833,179694.0
2020-03-19 15:40:00,55.55,56.21,55.38,55.91,234335.0,46.9917,47.5501,46.8479,47.2963,234335.0
2020-03-19 15:45:00,55.94,56.15,55.71,55.8,206275.0,47.3217,47.4993,47.1271,47.2032,206275.0
2020-03-19 15:50:00,55.83,56.21,55.11,55.57,354078.0,47.2286,47.5501,46.6195,47.0087,354078.0
2020-03-19 15:55:00,55.58,56.06,55.0,55.4,653790.0,47.0171,47.4232,46.5265,46.8649,653790.0
2020-03-20 09:30:00,55.81,56.0,55.34,55.97,1037144.0,47.2117,47.3724,46.8141,47.347,1037144.0
2020-03-20 09:35:00,55.96,56.57,55.55,55.72,185038.0,47.3386,47.8546,46.9917,47.1356,185038.0
2020-03-20 09:40:00,55.71,55.82,54.42,54.57,143334.0,47.1271,47.2202,46.0358,46.1627,143334.0
2020-03-20 09:45:00,54.55,54.73,54.0,54.04,157265.0,46.1458,46.2981,45.6805,45.7144,157265.0
2020-03-20 09:50:00,54.04,54.76,53.86,54.64,213553.0,45.7144,46.3235,45.5621,46.2219,213553.0
2020-03-20 09:55:00,54.61,54.71,54.07,54.35,111368.0,46.1966,46.2812,45.7398,45.9766,111368.0
2020-03-20 10:00:00,54.33,55.24,54.3,54.98,93298.0,45.9597,46.7295,45.9343,46.5096,93298.0
2020-03-20 10:05:00,54.97,55.04,54.19,54.77,103035.0,46.5011,46.5603,45.8413,46.3319,103035.0
2020-03-20 10:10:00,54.77,55.06,54.53,54.53,82092.0,46.3319,46.5772,46.1289,46.1289,82092.0
2020-03-20 10:15:00,54.57,54.71,54.18,54.54,129210.0,46.1627,46.2812,45.8328,46.1374,129210.0
2020-03-20 10:20:00,54.54,54.55,54.16,54.33,136411.0,46.1374,46.1458,45.8159,45.9597,136411.0
2020-03-20 10:25:00,54.39,54.78,54.38,54.78,122750.0,46.0105,46.3404,46.002,46.3404,122750.0
2020-03-20 10:30:00,54.8,55.43,54.8,55.35,113025.0,46.3573,46.8902,46.3573,46.8226,113025.0
2020-03-20 10:35:00,55.37,55.53,55.1,55.31,65739.0,46.8395,46.9748,46.6111,46.7887,65739.0
2020-03-20 10:40:00,55.31,55.5,55.09,55.2,126870.0,46.7887,46.9495,46.6026,46.6957,126870.0
2020-03-20 10:45:00,55.14,55.52,54.9,55.44,125258.0,46.6449,46.9664,46.4419,46.8987,125258.0
2020-03-20 10:50:00,55.43,56.25,55.4,56.16,121516.0,46.8902,47.5839,46.8649,47.5078,121516.0
2020-03-20 10:55:00,56.17,56.58,55.92,56.57,134129.0,47.5162,47.8631,47.3047,47.8546,134129.0
2020-03-20 11:00:00,56.55,56.78,55.89,55.89,123987.0,47.8377,48.0323,47.2794,47.2794,123987.0
2020-03-20 11:05:00,55.89,56.02,55.54,55.75,111555.0,47.2794,47.3893,46.9833,47.1609,111555.0
2020-03-20 11:10:00,55.8,56.45,55.69,56.28,260838.0,47.2032,47.7531,47.1102,47.6093,260838.0
2020-03-20 11:15:00,56.27,56.57,56.26,56.27,302160.0,47.6008,47.8546,47.5924,47.6008,302160.0
2020-03-20 11:20:00,56.27,56.27,55.1,55.11,123549.0,47.6008,47.6008,46.6111,46.6195,123549.0
2020-03-20 11:25:00,55.11,55.86,55.11,55.57,102158.0,46.6195,47.254,46.6195,47.0087,102158.0
2020-03-20 11:30:00,55.56,55.56,55.04,55.29,102845.0,47.0002,47.0002,46.5603,46.7718,102845.0
2020-03-20 11:35:00,55.27,55.6,55.13,55.27,100062.0,46.7549,47.034,46.6365,46.7549,100062.0
2020-03-20 11:40:00,55.23,55.42,55.17,55.18,73721.0,46.721,46.8818,46.6703,46.6788,73721.0
2020-03-20 11:45:00,55.21,55.46,55.02,55.44,80506.0,46.7041,46.9156,46.5434,46.8987,80506.0
2020-03-20 11:50:00,55.46,55.7,55.23,55.32,77040.0,46.9156,47.1186,46.721,46.7972,77040.0
2020-03-20 11:55:00,55.28,55.45,55.15,55.18,72021.0,46.7633,46.9072,46.6534,46.6788,72021.0
2020-03-20 12:00:00,55.2,55.37,54.94,55.02,66377.0,46.6957,46.8395,46.4757,46.5434,66377.0
2020-03-20 12:05:00,55.01,55.05,54.38,54.46,84448.0,46.5349,46.5688,46.002,46.0697,84448.0
2020-03-20 12:10:00,54.46,54.95,54.44,54.73,65581.0,46.0697,46.4842,46.0528,46.2981,65581.0
2020-03-20 12:15:00,54.74,54.8,54.48,54.55,57288.0,46.3065,46.3573,46.0866,46.1458,57288.0
2020-03-20 12:20:00,54.56,54.69,54.25,54.38,85105.0,46.1543,46.2642,45.892,46.002,85105.0
2020-03-20 12:25:00,54.34,54.43,54.1,54.35,94232.0,45.9682,46.0443,45.7651,45.9766,94232.0
2020-03-20 12:30:00,54.34,54.81,54.19,54.73,95774.0,45.9682,46.3658,45.8413,46.2981,95774.0
2020-03-20 12:35:00,54.68,54.75,54.37,54.64,68743.0,46.2558,46.315,45.9935,46.2219,68743.0
2020-03-20 12:40:00,54.64,54.96,54.49,54.83,89242.0,46.2219,46.4926,46.0951,46.3827,89242.0
2020-03-20 12:45:00,54.85,55.22,54.74,54.92,100858.0,46.3996,46.7126,46.3065,46.4588,100858.0
2020-03-20 12:50:00,54.92,55.16,54.76,55.0,110194.0,46.4588,46.6618,46.3235,46.5265,110194.0
2020-03-20 12:55:00,55.03,55.29,54.87,54.87,76960.0,46.5519,46.7718,46.4165,46.4165,76960.0
2020-03-20 13:00:00,54.88,55.39,54.8,55.08,71637.0,46.425,46.8564,46.3573,46.5942,71637.0
2020-03-20 13:05:00,55.07,55.42,54.96,55.37,49963.0,46.5857,46.8818,46.4926,46.8395,49963.0
2020-03-20 13:10:00,55.35,55.58,55.15,55.16,57507.0,46.8226,47.0171,46.6534,46.6618,57507.0
2020-03-20 13:15:00,55.2,55.47,55.07,55.3,69283.0,46.6957,46.9241,46.5857,46.7803,69283.0
2020-03-20 13:20:00,55.3,55.34,55.0,55.04,52348.0,46.7803,46.8141,46.5265,46.5603,52348.0
2020-03-20 13:25:00,55.05,55.31,54.88,55.27,74120.0,46.5688,46.7887,46.425,46.7549,74120.0
2020-03-20 13:30:00,55.28,55.46,55.06,55.2,78243.0,46.7633,46.9156,46.5772,46.6957,78243.0
2020-03-20 13:35:00,55.15,55.48,54.99,55.37,79319.0,46.6534,46.9325,46.518,46.8395,79319.0
2020-03-20 13:40:00,55.35,55.41,55.11,55.35,127120.0,46.8226,46.8733,46.6195,46.8226,127120.0
2020-03-20 13:45:00,55.34,55.64,55.27,55.27,59115.0,46.8141,47.0679,46.7549,46.7549,59115.0
2020-03-20 13:50:00,55.29,55.42,55.08,55.17,65217.0,46.7718,46.8818,46.5942,46.6703,65217.0
2020-03-20 13:55:00,55.18,55.39,55.14,55.26,56565.0,46.6788,46.8564,46.6449,46.7464,56565.0
2020-03-20 14:00:00,55.26,55.45,55.16,55.23,91395.0,46.7464,46.9072,46.6618,46.721,91395.0
2020-03-20 14:05:00,55.22,55.46,55.18,55.23,84154.0,46.7126,46.9156,46.6788,46.721,84154.0
2020-03-20 14:10:00,55.25,55.32,54.91,54.91,65186.0,46.738,46.7972,46.4503,46.4503,65186.0
2020-03-20 14:15:00,54.89,54.93,54.62,54.69,85372.0,46.4334,46.4673,46.205,46.2642,85372.0
2020-03-20 14:20:00,54.69,55.03,54.32,54.38,72081.0,46.2642,46.5519,45.9512,46.002,72081.0
2020-03-20 14:25:00,54.39,54.46,53.88,54.03,157907.0,46.0105,46.0697,45.579,45.7059,157907.0
2020-03-20 14:30:00,54.02,54.46,53.98,54.27,108548.0,45.6975,46.0697,45.6636,45.909,108548.0
2020-03-20 14:35:00,54.31,54.5,54.13,54.39,135047.0,45.9428,46.1035,45.7905,46.0105,135047.0
2020-03-20 14:40:00,54.39,54.53,54.2,54.37,84835.0,46.0105,46.1289,45.8497,45.9935,84835.0
2020-03-20 14:45:00,54.36,54.7,54.2,54.4,113519.0,45.9851,46.2727,45.8497,46.0189,113519.0
2020-03-20 14:50:00,54.43,54.71,53.96,53.98,122140.0,46.0443,46.2812,45.6467,45.6636,122140.0
2020-03-20 14:55:00,53.97,54.13,53.63,53.69,143819.0,45.6552,45.7905,45.3676,45.4183,143819.0
2020-03-20 15:00:00,53.73,53.99,53.55,53.71,139228.0,45.4521,45.6721,45.2999,45.4352,139228.0
2020-03-20 15:05:00,53.7,54.03,53.55,53.72,122131.0,45.4268,45.7059,45.2999,45.4437,122131.0
2020-03-20 15:10:00,53.74,53.96,53.53,53.81,117723.0,45.4606,45.6467,45.283,45.5198,117723.0
2020-03-20 15:15:00,53.81,53.91,53.54,53.62,139977.0,45.5198,45.6044,45.2914,45.3591,139977.0
2020-03-20 15:20:00,53.6,54.39,53.6,54.28,164757.0,45.3422,46.0105,45.3422,45.9174,164757.0
2020-03-20 15:25:00,54.29,54.9,54.15,54.58,164713.0,45.9259,46.4419,45.8074,46.1712,164713.0
2020-03-20 15:30:00,54.57,54.98,54.56,54.86,158973.0,46.1627,46.5096,46.1543,46.4081,158973.0
2020-03-20 15:35:00,54.86,54.99,54.63,54.98,216084.0,46.4081,46.518,46.2135,46.5096,216084.0
2020-03-20 15:40:00,54.97,55.53,54.81,54.89,261988.0,46.5011,46.9748,46.3658,46.4334,261988.0
2020-03-20 15:45:00,54.88,54.98,54.14,54.14,247782.0,46.425,46.5096,45.799,45.799,247782.0
2020-03-20 15:50:00,54.14,54.57,54.08,54.47,356261.0,45.799,46.1627,45.7482,46.0781,356261.0
2020-03-20 15:55:00,54.45,54.99,54.32,54.74,766364.0,46.0612,46.518,45.9512,46.3065,766364.0
2020-03-23 09:30:00,53.86,54.69,52.95,54.3,595253.0,45.5621,46.2642,44.7923,45.9343,595253.0
2020-03-23 09:35:00,54.16,54.44,52.88,53.02,240276.0,45.8159,46.0528,44.7331,44.8515,240276.0
2020-03-23 09:40:00,53.07,54.36,52.98,53.89,217641.0,44.8938,45.9851,44.8177,45.5875,217641.0
2020-03-23 09:45:00,53.89,54.17,53.3,53.87,314595.0,45.5875,45.8244,45.0884,45.5706,314595.0
2020-03-23 09:50:00,53.79,54.04,53.36,53.54,160559.0,45.5029,45.7144,45.1391,45.2914,160559.0
2020-03-23 09:55:00,53.57,54.0,53.36,53.89,246674.0,45.3168,45.6805,45.1391,45.5875,246674.0
2020-03-23 10:00:00,53.92,53.97,53.53,53.83,216288.0,45.6129,45.6552,45.283,45.5367,216288.0
2020-03-23 10:05:00,53.85,54.05,53.65,53.93,120412.0,45.5537,45.7228,45.3845,45.6213,120412.0
2020-03-23 10:10:00,53.95,54.65,53.95,54.42,200702.0,45.6383,46.2304,45.6383,46.0358,200702.0
2020-03-23 10:15:00,54.4,54.67,54.19,54.39,200844.0,46.0189,46.2473,45.8413,46.0105,200844.0
2020-03-23 10:20:00,54.42,54.73,54.27,54.56,153337.0,46.0358,46.2981,45.909,46.1543,153337.0
2020-03-23 10:25:00,54.57,54.63,54.02,54.23,108397.0,46.1627,46.2135,45.6975,45.8751,108397.0
2020-03-23 10:30:00,54.22,54.54,53.98,54.31,106353.0,45.8667,46.1374,45.6636,45.9428,106353.0
2020-03-23 10:35:00,54.29,54.3,53.83,54.07,105242.0,45.9259,45.9343,45.5367,45.7398,105242.0
2020-03-23 10:40:00,54.07,54.3,53.93,54.23,136505.0,45.7398,45.9343,45.6213,45.8751,136505.0
2020-03-23 10:45:00,54.25,54.29,53.78,54.0,114039.0,45.892,45.9259,45.4944,45.6805,114039.0
2020-03-23 10:50:00,54.01,54.03,53.54,53.73,98858.0,45.689,45.7059,45.2914,45.4521,98858.0
2020-03-23 10:55:00,53.73,53.74,53.17,53.2,108747.0,45.4521,45.4606,44.9784,45.0038,108747.0
2020-03-23 11:00:00,53.18,53.81,53.17,53.79,113255.0,44.9869,45.5198,44.9784,45.5029,113255.0
2020-03-23 11:05:00,53.76,53.9,53.54,53.9,91750.0,45.4775,45.596,45.2914,45.596,91750.0
2020-03-23 11:10:00,53.88,54.17,53.68,53.75,114488.0,45.579,45.8244,45.4098,45.4691,114488.0
2020-03-23 11:15:00,53.71,53.77,53.28,53.38,85992.0,45.4352,45.486,45.0715,45.1561,85992.0
2020-03-23 11:20:00,53.34,53.49,53.05,53.16,180243.0,45.1222,45.2491,44.8769,44.97,180243.0
2020-03-23 11:25:00,53.17,53.23,52.93,53.0,186690.0,44.9784,45.0292,44.7754,44.8346,186690.0
2020-03-23 11:30:00,53.01,53.18,52.76,52.8,185285.0,44.8431,44.9869,44.6316,44.6654,185285.0
2020-03-23 11:35:00,52.78,52.85,52.33,52.35,180064.0,44.6485,44.7077,44.2678,44.2848,180064.0
2020-03-23 11:40:00,52.35,52.53,52.12,52.16,137953.0,44.2848,44.437,44.0902,44.124,137953.0
2020-03-23 11:45:00,52.17,52.34,52.05,52.34,152442.0,44.1325,44.2763,44.031,44.2763,152442.0
2020-03-23 11:50:00,52.33,52.63,52.22,52.32,164299.0,44.2678,44.5216,44.1748,44.2594,164299.0
2020-03-23 11:55:00,52.32,52.42,52.04,52.13,137141.0,44.2594,44.344,44.0225,44.0986,137141.0
2020-03-23 12:00:00,52.12,52.8,52.04,52.53,148800.0,44.0902,44.6654,44.0225,44.437,148800.0
2020-03-23 12:05:00,52.55,52.57,52.21,52.29,112219.0,44.4539,44.4709,44.1663,44.234,112219.0
2020-03-23 12:10:00,52.32,52.35,52.06,52.24,162280.0,44.2594,44.2848,44.0394,44.1917,162280.0
2020-03-23 12:15:00,52.25,53.32,52.17,52.92,129715.0,44.2002,45.1053,44.1325,44.7669,129715.0
2020-03-23 12:20:00,52.92,53.46,52.88,53.19,120312.0,44.7669,45.2237,44.7331,44.9953,120312.0
2020-03-23 12:25:00,53.24,53.54,53.04,53.35,99741.0,45.0376,45.2914,44.8684,45.1307,99741.0
2020-03-23 12:30:00,53.36,53.4,52.81,53.34,132214.0,45.1391,45.173,44.6739,45.1222,132214.0
2020-03-23 12:35:00,53.33,53.54,52.98,53.45,90686.0,45.1138,45.2914,44.8177,45.2153,90686.0
2020-03-23 12:40:00,53.48,54.31,53.41,54.14,139799.0,45.2407,45.9428,45.1814,45.799,139799.0
2020-03-23 12:45:00,54.11,54.54,53.87,54.54,176598.0,45.7736,46.1374,45.5706,46.1374,176598.0
2020-03-23 12:50:00,54.48,54.57,54.21,54.45,118314.0,46.0866,46.1627,45.8582,46.0612,118314.0
2020-03-23 12:55:00,54.42,54.97,54.37,54.51,198166.0,46.0358,46.5011,45.9935,46.112,198166.0
2020-03-23 13:00:00,54.52,54.52,54.08,54.17,322419.0,46.1204,46.1204,45.7482,45.8244,322419.0
2020-03-23 13:05:00,54.17,54.51,54.11,54.23,126062.0,45.8244,46.112,45.7736,45.8751,126062.0
2020-03-23 13:10:00,54.26,54.9,54.12,54.6,138614.0,45.9005,46.4419,45.7821,46.1881,138614.0
2020-03-23 13:15:00,54.54,54.57,54.04,54.28,75850.0,46.1374,46.1627,45.7144,45.9174,75850.0
2020-03-23 13:20:00,54.24,54.28,53.74,54.03,98330.0,45.8836,45.9174,45.4606,45.7059,98330.0
2020-03-23 13:25:00,53.95,54.0,53.36,53.43,95971.0,45.6383,45.6805,45.1391,45.1984,95971.0
2020-03-23 13:30:00,53.41,53.58,53.23,53.43,101116.0,45.1814,45.3253,45.0292,45.1984,101116.0
2020-03-23 13:35:00,53.41,53.43,52.76,52.9,112150.0,45.1814,45.1984,44.6316,44.75,112150.0
2020-03-23 13:40:00,52.84,53.4,52.77,52.89,95777.0,44.6993,45.173,44.64,44.7416,95777.0
2020-03-23 13:45:00,52.9,53.8,52.9,53.71,136657.0,44.75,45.5114,44.75,45.4352,136657.0
2020-03-23 13:50:00,53.71,53.86,53.24,53.48,103652.0,45.4352,45.5621,45.0376,45.2407,103652.0
2020-03-23 13:55:00,53.48,53.49,52.69,53.04,167413.0,45.2407,45.2491,44.5724,44.8684,167413.0
2020-03-23 14:00:00,53.11,53.16,52.5,52.74,161659.0,44.9277,44.97,44.4116,44.6147,161659.0
2020-03-23 14:05:00,52.69,53.19,52.5,52.53,168296.0,44.5724,44.9953,44.4116,44.437,168296.0
2020-03-23 14:10:00,52.53,52.97,52.49,52.77,99833.0,44.437,44.8092,44.4032,44.64,99833.0
2020-03-23 14:15:00,52.75,52.95,52.45,52.45,153168.0,44.6231,44.7923,44.3693,44.3693,153168.0
2020-03-23 14:20:00,52.47,52.71,52.19,52.62,136926.0,44.3863,44.5893,44.1494,44.5132,136926.0
2020-03-23 14:25:00,52.64,53.11,52.45,52.96,90217.0,44.5301,44.9277,44.3693,44.8008,90217.0
2020-03-23 14:30:00,53.0,53.0,52.52,52.73,96472.0,44.8346,44.8346,44.4286,44.6062,96472.0
2020-03-23 14:35:00,52.76,53.21,52.67,53.1,105430.0,44.6316,45.0123,44.5555,44.9192,105430.0
2020-03-23 14:40:00,53.07,53.5,53.04,53.23,117949.0,44.8938,45.2576,44.8684,45.0292,117949.0
2020-03-23 14:45:00,53.23,53.46,52.84,53.38,185811.0,45.0292,45.2237,44.6993,45.1561,185811.0
2020-03-23 14:50:00,53.38,53.39,52.92,53.05,122803.0,45.1561,45.1645,44.7669,44.8769,122803.0
2020-03-23 14:55:00,53.15,53.28,52.69,52.77,103486.0,44.9615,45.0715,44.5724,44.64,103486.0
2020-03-23 15:00:00,52.89,52.96,52.53,52.75,154304.0,44.7416,44.8008,44.437,44.6231,154304.0
2020-03-23 15:05:00,52.74,53.0,52.58,52.58,106667.0,44.6147,44.8346,44.4793,44.4793,106667.0
2020-03-23 15:10:00,52.62,52.72,52.48,52.66,90750.0,44.5132,44.5977,44.3947,44.547,90750.0
2020-03-23 15:15:00,52.63,52.68,52.45,52.62,112547.0,44.5216,44.5639,44.3693,44.5132,112547.0
2020-03-23 15:20:00,52.62,52.7,52.31,52.45,126194.0,44.5132,44.5808,44.2509,44.3693,126194.0
2020-03-23 15:25:00,52.45,52.55,52.28,52.35,160091.0,44.3693,44.4539,44.2255,44.2848,160091.0
2020-03-23 15:30:00,52.37,52.45,52.2,52.37,166751.0,44.3017,44.3693,44.1579,44.3017,166751.0
2020-03-23 15:35:00,52.35,52.69,52.16,52.32,195232.0,44.2848,44.5724,44.124,44.2594,195232.0
2020-03-23 15:40:00,52.37,52.62,52.21,52.47,187158.0,44.3017,44.5132,44.1663,44.3863,187158.0
2020-03-23 15:45:00,52.48,52.84,52.47,52.47,244018.0,44.3947,44.6993,44.3863,44.3863,244018.0
2020-03-23 15:50:00,52.5,53.78,52.5,53.76,401294.0,44.4116,45.4944,44.4116,45.4775,401294.0
2020-03-23 15:55:00,53.73,54.0,53.01,53.11,711670.0,45.4521,45.6805,44.8431,44.9277,711670.0
2020-03-24 09:30:00,55.13,55.64,55.01,55.42,514894.0,46.6365,47.0679,46.5349,46.8818,514894.0
2020-03-24 09:35:00,55.41,55.54,55.13,55.36,277254.0,46.8733,46.9833,46.6365,46.831,277254.0
2020-03-24 09:40:00,55.37,55.38,54.81,55.12,245964.0,46.8395,46.8479,46.3658,46.628,245964.0
2020-03-24 09:45:00,55.1,55.15,54.6,54.66,151280.0,46.6111,46.6534,46.1881,46.2389,151280.0
2020-03-24 09:50:00,54.65,54.82,54.53,54.75,155745.0,46.2304,46.3742,46.1289,46.315,155745.0
2020-03-24 09:55:00,54.74,54.92,54.58,54.68,142312.0,46.3065,46.4588,46.1712,46.2558,142312.0
2020-03-24 10:00:00,54.66,54.94,54.45,54.86,219131.0,46.2389,46.4757,46.0612,46.4081,219131.0
2020-03-24 10:05:00,54.85,54.93,54.44,54.52,121637.0,46.3996,46.4673,46.0528,46.1204,121637.0
2020-03-24 10:10:00,54.52,54.74,54.49,54.71,128227.0,46.1204,46.3065,46.0951,46.2812,128227.0
2020-03-24 10:15:00,54.77,55.0,54.59,54.9,143600.0,46.3319,46.5265,46.1797,46.4419,143600.0
2020-03-24 10:20:00,54.92,54.98,54.84,54.92,112109.0,46.4588,46.5096,46.3911,46.4588,112109.0
2020-03-24 10:25:00,54.92,55.21,54.85,55.17,265395.0,46.4588,46.7041,46.3996,46.6703,265395.0
2020-03-24 10:30:00,55.16,55.34,55.1,55.2,250836.0,46.6618,46.8141,46.6111,46.6957,250836.0
2020-03-24 10:35:00,55.22,55.47,55.11,55.45,191699.0,46.7126,46.9241,46.6195,46.9072,191699.0
2020-03-24 10:40:00,55.44,55.51,55.09,55.09,182644.0,46.8987,46.9579,46.6026,46.6026,182644.0
2020-03-24 10:45:00,55.09,55.27,55.05,55.12,101561.0,46.6026,46.7549,46.5688,46.628,101561.0
2020-03-24 10:50:00,55.13,55.2,54.8,55.14,199629.0,46.6365,46.6957,46.3573,46.6449,199629.0
2020-03-24 10:55:00,55.15,55.33,54.97,55.15,120888.0,46.6534,46.8056,46.5011,46.6534,120888.0
2020-03-24 11:00:00,55.12,55.24,54.96,55.03,101075.0,46.628,46.7295,46.4926,46.5519,101075.0
2020-03-24 11:05:00,55.06,55.26,54.96,55.18,84625.0,46.5772,46.7464,46.4926,46.6788,84625.0
2020-03-24 11:10:00,55.19,55.27,55.03,55.16,138570.0,46.6872,46.7549,46.5519,46.6618,138570.0
2020-03-24 11:15:00,55.17,55.19,54.96,55.09,137374.0,46.6703,46.6872,46.4926,46.6026,137374.0
2020-03-24 11:20:00,55.08,55.17,54.9,54.92,137523.0,46.5942,46.6703,46.4419,46.4588,137523.0
2020-03-24 11:25:00,54.93,54.97,54.63,54.71,118315.0,46.4673,46.5011,46.2135,46.2812,118315.0
2020-03-24 11:30:00,54.73,54.81,54.35,54.44,226393.0,46.2981,46.3658,45.9766,46.0528,226393.0
2020-03-24 11:35:00,54.46,54.62,54.3,54.58,173301.0,46.0697,46.205,45.9343,46.1712,173301.0
2020-03-24 11:40:00,54.6,54.71,54.43,54.48,173787.0,46.1881,46.2812,46.0443,46.0866,173787.0
2020-03-24 11:45:00,54.5,54.55,54.17,54.24,177196.0,46.1035,46.1458,45.8244,45.8836,177196.0
2020-03-24 11:50:00,54.25,54.28,53.98,54.16,238796.0,45.892,45.9174,45.6636,45.8159,238796.0
2020-03-24 11:55:00,54.16,54.3,54.02,54.29,217386.0,45.8159,45.9343,45.6975,45.9259,217386.0
2020-03-24 12:00:00,54.3,54.31,53.96,54.23,194827.0,45.9343,45.9428,45.6467,45.8751,194827.0
2020-03-24 12:05:00,54.23,54.27,53.9,54.04,244392.0,45.8751,45.909,45.596,45.7144,244392.0
2020-03-24 12:10:00,54.04,54.25,54.01,54.04,143788.0,45.7144,45.892,45.689,45.7144,143788.0
2020-03-24 12:15:00,54.05,54.1,53.93,53.99,98366.0,45.7228,45.7651,45.6213,45.6721,98366.0
2020-03-24 12:20:00,54.0,54.37,53.92,54.31,176777.0,45.6805,45.9935,45.6129,45.9428,176777.0
2020-03-24 12:25:00,54.31,54.64,54.21,54.63,167530.0,45.9428,46.2219,45.8582,46.2135,167530.0
2020-03-24 12:30:00,54.64,54.73,54.32,54.54,207589.0,46.2219,46.2981,45.9512,46.1374,207589.0
2020-03-24 12:35:00,54.55,54.67,54.49,54.51,128629.0,46.1458,46.2473,46.0951,46.112,128629.0
2020-03-24 12:40:00,54.53,54.58,54.35,54.4,116960.0,46.1289,46.1712,45.9766,46.0189,116960.0
2020-03-24 12:45:00,54.39,54.42,54.07,54.15,112983.0,46.0105,46.0358,45.7398,45.8074,112983.0
2020-03-24 12:50:00,54.15,54.16,53.9,54.14,161313.0,45.8074,45.8159,45.596,45.799,161313.0
2020-03-24 12:55:00,54.14,54.23,53.78,53.78,142995.0,45.799,45.8751,45.4944,45.4944,142995.0
2020-03-24 13:00:00,53.8,53.93,53.77,53.8,174614.0,45.5114,45.6213,45.486,45.5114,174614.0
2020-03-24 13:05:00,53.79,53.8,53.51,53.56,147131.0,45.5029,45.5114,45.266,45.3083,147131.0
2020-03-24 13:10:00,53.56,53.83,53.45,53.8,107203.0,45.3083,45.5367,45.2153,45.5114,107203.0
2020-03-24 13:15:00,53.8,53.95,53.64,53.73,133387.0,45.5114,45.6383,45.376,45.4521,133387.0
2020-03-24 13:20:00,53.72,53.72,53.5,53.53,92343.0,45.4437,45.4437,45.2576,45.283,92343.0
2020-03-24 13:25:00,53.55,53.99,53.46,53.77,91517.0,45.2999,45.6721,45.2237,45.486,91517.0
2020-03-24 13:30:00,53.77,54.03,53.77,53.93,88501.0,45.486,45.7059,45.486,45.6213,88501.0
2020-03-24 13:35:00,53.94,54.06,53.87,53.96,111418.0,45.6298,45.7313,45.5706,45.6467,111418.0
2020-03-24 13:40:00,53.98,54.09,53.86,54.07,79462.0,45.6636,45.7567,45.5621,45.7398,79462.0
2020-03-24 13:45:00,54.06,54.1,53.83,53.91,120060.0,45.7313,45.7651,45.5367,45.6044,120060.0
2020-03-24 13:50:00,53.92,53.94,53.51,53.72,122179.0,45.6129,45.6298,45.266,45.4437,122179.0
2020-03-24 13:55:00,53.71,53.72,53.48,53.6,159307.0,45.4352,45.4437,45.2407,45.3422,159307.0
2020-03-24 14:00:00,53.6,53.62,53.33,53.33,136649.0,45.3422,45.3591,45.1138,45.1138,136649.0
2020-03-24 14:05:00,53.33,53.42,52.86,53.17,191541.0,45.1138,45.1899,44.7162,44.9784,191541.0
2020-03-24 14:10:00,53.17,53.28,52.9,53.04,128871.0,44.9784,45.0715,44.75,44.8684,128871.0
2020-03-24 14:15:00,53.01,53.63,52.98,53.49,183428.0,44.8431,45.3676,44.8177,45.2491,183428.0
2020-03-24 14:20:00,53.49,53.68,53.33,53.6,128327.0,45.2491,45.4098,45.1138,45.3422,128327.0
2020-03-24 14:25:00,53.61,53.61,53.37,53.38,159483.0,45.3506,45.3506,45.1476,45.1561,159483.0
2020-03-24 14:30:00,53.38,53.4,53.15,53.3,278456.0,45.1561,45.173,44.9615,45.0884,278456.0
2020-03-24 14:35:00,53.3,53.57,53.28,53.55,162127.0,45.0884,45.3168,45.0715,45.2999,162127.0
2020-03-24 14:40:00,53.53,53.65,53.4,53.56,94641.0,45.283,45.3845,45.173,45.3083,94641.0
2020-03-24 14:45:00,53.56,53.65,53.44,53.54,132401.0,45.3083,45.3845,45.2068,45.2914,132401.0
2020-03-24 14:50:00,53.54,53.93,53.51,53.83,139182.0,45.2914,45.6213,45.266,45.5367,139182.0
2020-03-24 14:55:00,53.84,54.07,53.8,54.0,246620.0,45.5452,45.7398,45.5114,45.6805,246620.0
2020-03-24 15:00:00,54.0,54.23,53.84,54.13,402984.0,45.6805,45.8751,45.5452,45.7905,402984.0
2020-03-24 15:05:00,54.12,54.21,54.02,54.07,261942.0,45.7821,45.8582,45.6975,45.7398,261942.0
2020-03-24 15:10:00,54.09,54.37,54.0,54.37,314403.0,45.7567,45.9935,45.6805,45.9935,314403.0
2020-03-24 15:15:00,54.36,54.82,54.18,54.76,408532.0,45.9851,46.3742,45.8328,46.3235,408532.0
2020-03-24 15:20:00,54.75,54.91,54.58,54.81,348622.0,46.315,46.4503,46.1712,46.3658,348622.0
2020-03-24 15:25:00,54.82,54.88,54.57,54.61,278527.0,46.3742,46.425,46.1627,46.1966,278527.0
2020-03-24 15:30:00,54.63,54.68,54.53,54.59,210748.0,46.2135,46.2558,46.1289,46.1797,210748.0
2020-03-24 15:35:00,54.58,54.59,54.2,54.4,290795.0,46.1712,46.1797,45.8497,46.0189,290795.0
2020-03-24 15:40:00,54.4,54.57,54.4,54.44,256706.0,46.0189,46.1627,46.0189,46.0528,256706.0
2020-03-24 15:45:00,54.42,54.54,54.19,54.39,279828.0,46.0358,46.1374,45.8413,46.0105,279828.0
2020-03-24 15:50:00,54.4,54.52,54.18,54.21,506949.0,46.0189,46.1204,45.8328,45.8582,506949.0
2020-03-24 15:55:00,54.22,54.48,54.05,54.34,970282.0,45.8667,46.0866,45.7228,45.9682,970282.0
2020-03-25 09:30:00,54.4,54.54,52.94,53.83,558657.0,46.0189,46.1374,44.7839,45.5367,558657.0
2020-03-25 09:35:00,53.78,54.47,53.5,54.44,398415.0,45.4944,46.0781,45.2576,46.0528,398415.0
2020-03-25 09:40:00,54.43,54.56,54.04,54.5,333302.0,46.0443,46.1543,45.7144,46.1035,333302.0
2020-03-25 09:45:00,54.51,54.57,53.85,53.93,161207.0,46.112,46.1627,45.5537,45.6213,161207.0
2020-03-25 09:50:00,53.95,54.02,53.22,53.7,212878.0,45.6383,45.6975,45.0207,45.4268,212878.0
2020-03-25 09:55:00,53.79,53.85,53.23,53.35,157805.0,45.5029,45.5537,45.0292,45.1307,157805.0
2020-03-25 10:00:00,53.31,53.62,52.95,53.03,221417.0,45.0969,45.3591,44.7923,44.86,221417.0
2020-03-25 10:05:00,53.05,53.38,53.0,53.2,205634.0,44.8769,45.1561,44.8346,45.0038,205634.0
2020-03-25 10:10:00,53.18,53.2,52.71,52.87,200372.0,44.9869,45.0038,44.5893,44.7246,200372.0
2020-03-25 10:15:00,52.88,53.19,52.76,53.13,207513.0,44.7331,44.9953,44.6316,44.9446,207513.0
2020-03-25 10:20:00,53.11,53.25,52.99,53.16,153779.0,44.9277,45.0461,44.8262,44.97,153779.0
2020-03-25 10:25:00,53.16,53.19,52.94,53.1,142533.0,44.97,44.9953,44.7839,44.9192,142533.0
2020-03-25 10:30:00,53.18,53.52,53.18,53.4,163330.0,44.9869,45.2745,44.9869,45.173,163330.0
2020-03-25 10:35:00,53.4,53.47,53.26,53.38,146457.0,45.173,45.2322,45.0546,45.1561,146457.0
2020-03-25 10:40:00,53.41,53.73,53.4,53.68,206323.0,45.1814,45.4521,45.173,45.4098,206323.0
2020-03-25 10:45:00,53.7,53.82,53.35,53.46,249696.0,45.4268,45.5283,45.1307,45.2237,249696.0
2020-03-25 10:50:00,53.5,53.82,53.42,53.78,199318.0,45.2576,45.5283,45.1899,45.4944,199318.0
2020-03-25 10:55:00,53.8,54.12,53.68,54.02,204451.0,45.5114,45.7821,45.4098,45.6975,204451.0
2020-03-25 11:00:00,54.02,54.2,53.96,54.08,220114.0,45.6975,45.8497,45.6467,45.7482,220114.0
2020-03-25 11:05:00,54.1,54.18,54.03,54.18,425404.0,45.7651,45.8328,45.7059,45.8328,425404.0
2020-03-25 11:10:00,54.15,54.49,54.07,54.4,279163.0,45.8074,46.0951,45.7398,46.0189,279163.0
2020-03-25 11:15:00,54.4,54.48,54.21,54.37,380866.0,46.0189,46.0866,45.8582,45.9935,380866.0
2020-03-25 11:20:00,54.33,54.41,54.14,54.28,123082.0,45.9597,46.0274,45.799,45.9174,123082.0
2020-03-25 11:25:00,54.3,54.41,54.18,54.24,146127.0,45.9343,46.0274,45.8328,45.8836,146127.0
2020-03-25 11:30:00,54.25,54.45,54.11,54.45,138224.0,45.892,46.0612,45.7736,46.0612,138224.0
2020-03-25 11:35:00,54.45,54.57,54.23,54.31,170155.0,46.0612,46.1627,45.8751,45.9428,170155.0
2020-03-25 11:40:00,54.33,54.5,54.31,54.48,111356.0,45.9597,46.1035,45.9428,46.0866,111356.0
2020-03-25 11:45:00,54.48,54.53,54.32,54.4,171437.0,46.0866,46.1289,45.9512,46.0189,171437.0
2020-03-25 11:50:00,54.4,54.45,54.03,54.05,164304.0,46.0189,46.0612,45.7059,45.7228,164304.0
2020-03-25 11:55:00,54.05,54.28,53.8,54.14,128814.0,45.7228,45.9174,45.5114,45.799,128814.0
2020-03-25 12:00:00,54.18,54.53,54.11,54.51,107109.0,45.8328,46.1289,45.7736,46.112,107109.0
2020-03-25 12:05:00,54.51,54.87,54.47,54.77,84212.0,46.112,46.4165,46.0781,46.3319,84212.0
2020-03-25 12:10:00,54.79,55.39,54.69,55.3,115702.0,46.3488,46.8564,46.2642,46.7803,115702.0
2020-03-25 12:15:00,55.3,55.63,55.23,55.48,248659.0,46.7803,47.0594,46.721,46.9325,248659.0
2020-03-25 12:20:00,55.5,55.72,55.48,55.71,142192.0,46.9495,47.1356,46.9325,47.1271,142192.0
2020-03-25 12:25:00,55.7,55.86,55.6,55.81,142325.0,47.1186,47.254,47.034,47.2117,142325.0
2020-03-25 12:30:00,55.78,55.82,55.36,55.57,167856.0,47.1863,47.2202,46.831,47.0087,167856.0
2020-03-25 12:35:00,55.59,55.8,55.52,55.8,124123.0,47.0256,47.2032,46.9664,47.2032,124123.0
2020-03-25 12:40:00,55.77,55.91,55.71,55.88,186179.0,47.1779,47.2963,47.1271,47.2709,186179.0
2020-03-25 12:45:00,55.87,55.98,55.73,55.74,132541.0,47.2624,47.3555,47.144,47.1525,132541.0
2020-03-25 12:50:00,55.75,55.96,55.69,55.79,194323.0,47.1609,47.3386,47.1102,47.1948,194323.0
2020-03-25 12:55:00,55.8,55.97,55.74,55.95,171318.0,47.2032,47.347,47.1525,47.3301,171318.0
2020-03-25 13:00:00,55.97,56.21,55.89,56.15,189898.0,47.347,47.5501,47.2794,47.4993,189898.0
2020-03-25 13:05:00,56.15,56.65,56.11,56.65,286856.0,47.4993,47.9223,47.4655,47.9223,286856.0
2020-03-25 13:10:00,56.66,56.85,56.62,56.73,295027.0,47.9307,48.0915,47.8969,47.99,295027.0
2020-03-25 13:15:00,56.72,56.98,56.68,56.91,206510.0,47.9815,48.2014,47.9477,48.1422,206510.0
2020-03-25 13:20:00,56.89,56.95,56.79,56.95,153939.0,48.1253,48.1761,48.0407,48.1761,153939.0
2020-03-25 13:25:00,56.94,57.05,56.83,57.0,280540.0,48.1676,48.2607,48.0745,48.2184,280540.0
2020-03-25 13:30:00,57.0,57.09,56.89,57.08,183333.0,48.2184,48.2945,48.1253,48.286,183333.0
2020-03-25 13:35:00,57.08,57.12,57.03,57.09,133698.0,48.286,48.3199,48.2437,48.2945,133698.0
2020-03-25 13:40:00,57.09,57.1,56.93,56.99,186490.0,48.2945,48.3029,48.1591,48.2099,186490.0
2020-03-25 13:45:00,57.0,57.49,56.92,57.28,195378.0,48.2184,48.6329,48.1507,48.4552,195378.0
2020-03-25 13:50:00,57.28,57.53,57.21,57.22,186422.0,48.4552,48.6667,48.396,48.4045,186422.0
2020-03-25 13:55:00,57.21,57.32,56.94,57.09,151831.0,48.396,48.4891,48.1676,48.2945,151831.0
2020-03-25 14:00:00,57.09,57.16,56.63,56.67,152786.0,48.2945,48.3537,47.9054,47.9392,152786.0
2020-03-25 14:05:00,56.66,56.67,55.82,56.25,187545.0,47.9307,47.9392,47.2202,47.5839,187545.0
2020-03-25 14:10:00,56.25,56.47,56.05,56.3,158206.0,47.5839,47.77,47.4147,47.6262,158206.0
2020-03-25 14:15:00,56.27,56.35,55.68,56.06,213673.0,47.6008,47.6685,47.1017,47.4232,213673.0
2020-03-25 14:20:00,56.09,56.14,55.87,55.98,118670.0,47.4486,47.4909,47.2624,47.3555,118670.0
2020-03-25 14:25:00,55.98,56.08,55.72,55.77,118865.0,47.3555,47.4401,47.1356,47.1779,118865.0
2020-03-25 14:30:00,55.75,55.81,55.06,55.15,177392.0,47.1609,47.2117,46.5772,46.6534,177392.0
2020-03-25 14:35:00,55.15,55.35,55.03,55.28,155611.0,46.6534,46.8226,46.5519,46.7633,155611.0
2020-03-25 14:40:00,55.26,55.45,55.19,55.43,110390.0,46.7464,46.9072,46.6872,46.8902,110390.0
2020-03-25 14:45:00,55.44,55.81,55.32,55.74,103322.0,46.8987,47.2117,46.7972,47.1525,103322.0
2020-03-25 14:50:00,55.73,55.82,55.51,55.66,107370.0,47.144,47.2202,46.9579,47.0848,107370.0
2020-03-25 14:55:00,55.6,56.03,55.59,55.86,152155.0,47.034,47.3978,47.0256,47.254,152155.0
2020-03-25 15:00:00,55.89,56.1,55.74,56.1,110630.0,47.2794,47.457,47.1525,47.457,110630.0
2020-03-25 15:05:00,56.1,56.13,55.78,55.84,94387.0,47.457,47.4824,47.1863,47.2371,94387.0
2020-03-25 15:10:00,55.83,55.84,55.3,55.42,126478.0,47.2286,47.2371,46.7803,46.8818,126478.0
2020-03-25 15:15:00,55.44,55.7,55.41,55.7,105002.0,46.8987,47.1186,46.8733,47.1186,105002.0
2020-03-25 15:20:00,55.68,55.81,55.59,55.75,105035.0,47.1017,47.2117,47.0256,47.1609,105035.0
2020-03-25 15:25:00,55.73,55.74,55.23,55.4,146690.0,47.144,47.1525,46.721,46.8649,146690.0
2020-03-25 15:30:00,55.39,55.72,55.33,55.58,179601.0,46.8564,47.1356,46.8056,47.0171,179601.0
2020-03-25 15:35:00,55.58,55.8,55.2,55.29,266759.0,47.0171,47.2032,46.6957,46.7718,266759.0
2020-03-25 15:40:00,55.27,55.43,54.75,54.75,348203.0,46.7549,46.8902,46.315,46.315,348203.0
2020-03-25 15:45:00,54.76,54.82,54.0,54.11,317232.0,46.3235,46.3742,45.6805,45.7736,317232.0
2020-03-25 15:50:00,54.13,54.13,53.12,53.41,573551.0,45.7905,45.7905,44.9361,45.1814,573551.0
2020-03-25 15:55:00,53.4,53.9,53.33,53.64,568502.0,45.173,45.596,45.1138,45.376,568502.0
2020-03-26 09:30:00,53.65,53.89,52.28,53.69,1008924.0,45.3845,45.5875,44.2255,45.4183,1008924.0
2020-03-26 09:35:00,53.69,53.75,52.92,53.33,382530.0,45.4183,45.4691,44.7669,45.1138,382530.0
2020-03-26 09:40:00,53.31,53.67,53.12,53.35,375170.0,45.0969,45.4014,44.9361,45.1307,375170.0
2020-03-26 09:45:00,53.34,53.43,52.8,52.84,289876.0,45.1222,45.1984,44.6654,44.6993,289876.0
2020-03-26 09:50:00,52.82,53.05,52.76,52.97,357675.0,44.6823,44.8769,44.6316,44.8092,357675.0
2020-03-26 09:55:00,52.99,53.14,52.5,52.59,654646.0,44.8262,44.953,44.4116,44.4878,654646.0
2020-03-26 10:00:00,52.59,53.19,52.58,53.05,443873.0,44.4878,44.9953,44.4793,44.8769,443873.0
2020-03-26 10:05:00,53.07,53.48,53.0,53.01,389098.0,44.8938,45.2407,44.8346,44.8431,389098.0
2020-03-26 10:10:00,53.01,53.35,52.88,53.05,432262.0,44.8431,45.1307,44.7331,44.8769,432262.0
2020-03-26 10:15:00,53.04,53.35,53.01,53.31,366689.0,44.8684,45.1307,44.8431,45.0969,366689.0
2020-03-26 10:20:00,53.31,53.59,53.28,53.44,328119.0,45.0969,45.3337,45.0715,45.2068,328119.0
2020-03-26 10:25:00,53.44,53.45,53.07,53.22,278466.0,45.2068,45.2153,44.8938,45.0207,278466.0
2020-03-26 10:30:00,53.22,53.6,53.22,53.53,267845.0,45.0207,45.3422,45.0207,45.283,267845.0
2020-03-26 10:35:00,53.51,53.58,53.18,53.18,313063.0,45.266,45.3253,44.9869,44.9869,313063.0
2020-03-26 10:40:00,53.18,53.78,53.05,53.78,231009.0,44.9869,45.4944,44.8769,45.4944,231009.0
2020-03-26 10:45:00,53.77,54.07,53.54,53.72,261282.0,45.486,45.7398,45.2914,45.4437,261282.0
2020-03-26 10:50:00,53.72,54.14,53.69,54.11,209186.0,45.4437,45.799,45.4183,45.7736,209186.0
2020-03-26 10:55:00,54.11,54.33,53.98,54.02,218641.0,45.7736,45.9597,45.6636,45.6975,218641.0
2020-03-26 11:00:00,54.02,54.2,53.83,54.0,179628.0,45.6975,45.8497,45.5367,45.6805,179628.0
2020-03-26 11:05:00,53.97,54.05,53.61,53.69,187635.0,45.6552,45.7228,45.3506,45.4183,187635.0
2020-03-26 11:10:00,53.7,54.07,53.7,53.88,152132.0,45.4268,45.7398,45.4268,45.579,152132.0
2020-03-26 11:15:00,53.88,54.26,53.85,54.24,161538.0,45.579,45.9005,45.5537,45.8836,161538.0
2020-03-26 11:20:00,54.23,54.4,54.16,54.22,228147.0,45.8751,46.0189,45.8159,45.8667,228147.0
2020-03-26 11:25:00,54.23,54.37,54.12,54.37,157747.0,45.8751,45.9935,45.7821,45.9935,157747.0
2020-03-26 11:30:00,54.37,54.63,54.24,54.53,233908.0,45.9935,46.2135,45.8836,46.1289,233908.0
2020-03-26 11:35:00,54.54,54.71,54.4,54.59,166461.0,46.1374,46.2812,46.0189,46.1797,166461.0
2020-03-26 11:40:00,54.57,55.0,54.55,54.79,217108.0,46.1627,46.5265,46.1458,46.3488,217108.0
2020-03-26 11:45:00,54.79,54.79,54.53,54.6,187387.0,46.3488,46.3488,46.1289,46.1881,187387.0
2020-03-26 11:50:00,54.6,55.05,54.52,54.98,178477.0,46.1881,46.5688,46.1204,46.5096,178477.0
2020-03-26 11:55:00,54.95,55.0,54.65,54.9,186116.0,46.4842,46.5265,46.2304,46.4419,186116.0
2020-03-26 12:00:00,54.91,55.2,54.89,55.11,157761.0,46.4503,46.6957,46.4334,46.6195,157761.0
2020-03-26 12:05:00,55.12,55.14,54.94,54.98,121881.0,46.628,46.6449,46.4757,46.5096,121881.0
2020-03-26 12:10:00,54.99,55.0,54.71,54.78,131551.0,46.518,46.5265,46.2812,46.3404,131551.0
2020-03-26 12:15:00,54.79,54.92,54.62,54.78,245421.0,46.3488,46.4588,46.205,46.3404,245421.0
2020-03-26 12:20:00,54.78,55.15,54.57,55.12,226280.0,46.3404,46.6534,46.1627,46.628,226280.0
2020-03-26 12:25:00,55.13,55.66,55.13,55.66,198526.0,46.6365,47.0848,46.6365,47.0848,198526.0
2020-03-26 12:30:00,55.68,55.9,55.58,55.87,154214.0,47.1017,47.2878,47.0171,47.2624,154214.0
2020-03-26 12:35:00,55.87,55.88,55.51,55.82,107542.0,47.2624,47.2709,46.9579,47.2202,107542.0
2020-03-26 12:40:00,55.83,56.11,55.64,56.0,166354.0,47.2286,47.4655,47.0679,47.3724,166354.0
2020-03-26 12:45:00,56.0,56.34,55.98,56.1,158770.0,47.3724,47.66,47.3555,47.457,158770.0
2020-03-26 12:50:00,56.11,56.18,55.93,55.98,159198.0,47.4655,47.5247,47.3132,47.3555,159198.0
2020-03-26 12:55:00,55.96,56.36,55.93,56.34,198319.0,47.3386,47.677,47.3132,47.66,198319.0
2020-03-26 13:00:00,56.33,56.54,56.27,56.53,151707.0,47.6516,47.8292,47.6008,47.8208,151707.0
2020-03-26 13:05:00,56.54,56.74,55.95,55.96,173756.0,47.8292,47.9984,47.3301,47.3386,173756.0
2020-03-26 13:10:00,55.96,56.0,55.74,55.86,124755.0,47.3386,47.3724,47.1525,47.254,124755.0
2020-03-26 13:15:00,55.86,55.86,55.36,55.52,370104.0,47.254,47.254,46.831,46.9664,370104.0
2020-03-26 13:20:00,55.52,55.62,55.3,55.52,137764.0,46.9664,47.051,46.7803,46.9664,137764.0
2020-03-26 13:25:00,55.53,55.79,55.37,55.65,126642.0,46.9748,47.1948,46.8395,47.0763,126642.0
2020-03-26 13:30:00,55.63,55.68,54.87,55.1,202253.0,47.0594,47.1017,46.4165,46.6111,202253.0
2020-03-26 13:35:00,55.12,55.26,54.88,55.13,101671.0,46.628,46.7464,46.425,46.6365,101671.0
2020-03-26 13:40:00,55.14,55.31,55.07,55.24,75137.0,46.6449,46.7887,46.5857,46.7295,75137.0
2020-03-26 13:45:00,55.24,55.52,55.18,55.48,79720.0,46.7295,46.9664,46.6788,46.9325,79720.0
2020-03-26 13:50:00,55.51,55.51,55.38,55.4,85342.0,46.9579,46.9579,46.8479,46.8649,85342.0
2020-03-26 13:55:00,55.4,55.67,55.35,55.63,99423.0,46.8649,47.0933,46.8226,47.0594,99423.0
2020-03-26 14:00:00,55.63,55.65,55.45,55.53,83157.0,47.0594,47.0763,46.9072,46.9748,83157.0
2020-03-26 14:05:00,55.52,55.52,55.24,55.3,126651.0,46.9664,46.9664,46.7295,46.7803,126651.0
2020-03-26 14:10:00,55.3,55.41,55.11,55.15,103306.0,46.7803,46.8733,46.6195,46.6534,103306.0
2020-03-26 14:15:00,55.12,55.23,55.01,55.19,102443.0,46.628,46.721,46.5349,46.6872,102443.0
2020-03-26 14:20:00,55.17,55.4,55.1,55.2,87199.0,46.6703,46.8649,46.6111,46.6957,87199.0
2020-03-26 14:25:00,55.22,55.52,55.12,55.48,95662.0,46.7126,46.9664,46.628,46.9325,95662.0
2020-03-26 14:30:00,55.48,55.76,55.45,55.71,112979.0,46.9325,47.1694,46.9072,47.1271,112979.0
2020-03-26 14:35:00,55.72,56.14,55.61,56.14,188206.0,47.1356,47.4909,47.0425,47.4909,188206.0
2020-03-26 14:40:00,56.12,56.28,56.02,56.11,171436.0,47.4739,47.6093,47.3893,47.4655,171436.0
2020-03-26 14:45:00,56.13,56.3,56.05,56.22,146832.0,47.4824,47.6262,47.4147,47.5585,146832.0
2020-03-26 14:50:00,56.21,56.31,56.03,56.14,136082.0,47.5501,47.6347,47.3978,47.4909,136082.0
2020-03-26 14:55:00,56.14,56.4,56.05,56.3,178709.0,47.4909,47.7108,47.4147,47.6262,178709.0
2020-03-26 15:00:00,56.3,56.31,56.06,56.18,650295.0,47.6262,47.6347,47.4232,47.5247,650295.0
2020-03-26 15:05:00,56.22,56.26,55.93,55.93,711922.0,47.5585,47.5924,47.3132,47.3132,711922.0
2020-03-26 15:10:00,55.94,56.41,55.87,56.38,204375.0,47.3217,47.7193,47.2624,47.6939,204375.0
2020-03-26 15:15:00,56.39,56.49,56.23,56.46,240537.0,47.7023,47.7869,47.567,47.7616,240537.0
2020-03-26 15:20:00,56.46,56.65,56.38,56.41,303867.0,47.7616,47.9223,47.6939,47.7193,303867.0
2020-03-26 15:25:00,56.42,56.59,56.38,56.53,127145.0,47.7277,47.8715,47.6939,47.8208,127145.0
2020-03-26 15:30:00,56.52,57.21,56.51,57.2,241634.0,47.8123,48.396,47.8038,48.3875,241634.0
2020-03-26 15:35:00,57.2,57.31,56.81,57.08,261064.0,48.3875,48.4806,48.0576,48.286,261064.0
2020-03-26 15:40:00,57.09,57.35,57.0,57.33,227440.0,48.2945,48.5144,48.2184,48.4975,227440.0
2020-03-26 15:45:00,57.33,57.38,56.87,56.9,242476.0,48.4975,48.5398,48.1084,48.1338,242476.0
2020-03-26 15:50:00,56.91,58.21,56.9,58.16,446597.0,48.1422,49.2419,48.1338,49.1996,446597.0
2020-03-26 15:55:00,58.13,58.45,57.93,58.3,1066670.0,49.1743,49.445,49.0051,49.3181,1066670.0
2020-03-27 09:30:00,56.75,57.18,56.28,56.45,387286.0,48.0069,48.3706,47.6093,47.7531,387286.0
2020-03-27 09:35:00,56.42,56.72,56.38,56.47,200153.0,47.7277,47.9815,47.6939,47.77,200153.0
2020-03-27 09:40:00,56.46,56.58,55.93,56.21,164225.0,47.7616,47.8631,47.3132,47.5501,164225.0
2020-03-27 09:45:00,56.22,56.49,55.82,55.9,183085.0,47.5585,47.7869,47.2202,47.2878,183085.0
2020-03-27 09:50:00,55.89,56.48,55.87,56.01,215151.0,47.2794,47.7785,47.2624,47.3809,215151.0
2020-03-27 09:55:00,56.02,56.65,56.02,56.42,111804.0,47.3893,47.9223,47.3893,47.7277,111804.0
2020-03-27 10:00:00,56.43,56.88,56.39,56.83,101930.0,47.7362,48.1168,47.7023,48.0745,101930.0
2020-03-27 10:05:00,56.83,57.62,56.83,57.58,134329.0,48.0745,48.7428,48.0745,48.709,134329.0
2020-03-27 10:10:00,57.55,57.82,57.36,57.62,142482.0,48.6836,48.912,48.5229,48.7428,142482.0
2020-03-27 10:15:00,57.61,57.83,57.2,57.39,145656.0,48.7344,48.9205,48.3875,48.5483,145656.0
2020-03-27 10:20:00,57.39,57.4,57.04,57.35,114401.0,48.5483,48.5567,48.2522,48.5144,114401.0
2020-03-27 10:25:00,57.39,57.61,57.27,57.46,100255.0,48.5483,48.7344,48.4468,48.6075,100255.0
2020-03-27 10:30:00,57.47,57.53,57.15,57.36,100919.0,48.6159,48.6667,48.3452,48.5229,100919.0
2020-03-27 10:35:00,57.36,57.43,56.71,57.12,136569.0,48.5229,48.5821,47.973,48.3199,136569.0
2020-03-27 10:40:00,57.17,57.44,57.08,57.11,96865.0,48.3622,48.5906,48.286,48.3114,96865.0
2020-03-27 10:45:00,57.12,57.5,57.09,57.36,91295.0,48.3199,48.6413,48.2945,48.5229,91295.0
2020-03-27 10:50:00,57.33,57.65,57.19,57.57,81701.0,48.4975,48.7682,48.3791,48.7005,81701.0
2020-03-27 10:55:00,57.59,57.65,57.36,57.56,96006.0,48.7175,48.7682,48.5229,48.6921,96006.0
2020-03-27 11:00:00,57.59,57.74,57.48,57.72,108301.0,48.7175,48.8443,48.6244,48.8274,108301.0
2020-03-27 11:05:00,57.71,58.1,57.67,58.03,99427.0,48.819,49.1489,48.7851,49.0897,99427.0
2020-03-27 11:10:00,58.01,58.03,57.85,57.9,73214.0,49.0728,49.0897,48.9374,48.9797,73214.0
2020-03-27 11:15:00,57.91,58.24,57.91,58.08,60573.0,48.9882,49.2673,48.9882,49.132,60573.0
2020-03-27 11:20:00,58.06,58.1,57.86,58.05,69179.0,49.115,49.1489,48.9459,49.1066,69179.0
2020-03-27 11:25:00,58.03,58.23,57.81,58.21,163081.0,49.0897,49.2589,48.9036,49.2419,163081.0
2020-03-27 11:30:00,58.2,58.51,58.04,58.38,127983.0,49.2335,49.4957,49.0981,49.3857,127983.0
2020-03-27 11:35:00,58.4,58.67,58.32,58.4,130218.0,49.4027,49.6311,49.335,49.4027,130218.0
2020-03-27 11:40:00,58.4,58.55,58.16,58.29,133300.0,49.4027,49.5296,49.1996,49.3096,133300.0
2020-03-27 11:45:00,58.29,58.7,58.26,58.58,228210.0,49.3096,49.6564,49.2842,49.5549,228210.0
2020-03-27 11:50:00,58.6,58.72,58.29,58.61,217800.0,49.5719,49.6734,49.3096,49.5803,217800.0
2020-03-27 11:55:00,58.59,58.65,58.4,58.42,124994.0,49.5634,49.6142,49.4027,49.4196,124994.0
2020-03-27 12:00:00,58.41,58.7,58.32,58.65,166451.0,49.4111,49.6564,49.335,49.6142,166451.0
2020-03-27 12:05:00,58.65,58.7,58.58,58.61,138388.0,49.6142,49.6564,49.5549,49.5803,138388.0
2020-03-27 12:10:00,58.6,58.65,58.3,58.47,164634.0,49.5719,49.6142,49.3181,49.4619,164634.0
2020-03-27 12:15:00,58.47,58.56,58.37,58.42,227790.0,49.4619,49.538,49.3773,49.4196,227790.0
2020-03-27 12:20:00,58.39,58.41,58.12,58.41,81835.0,49.3942,49.4111,49.1658,49.4111,81835.0
2020-03-27 12:25:00,58.4,58.69,58.4,58.65,83550.0,49.4027,49.648,49.4027,49.6142,83550.0
2020-03-27 12:30:00,58.66,58.82,58.57,58.72,145153.0,49.6226,49.758,49.5465,49.6734,145153.0
2020-03-27 12:35:00,58.73,58.78,58.57,58.65,109280.0,49.6818,49.7241,49.5465,49.6142,109280.0
2020-03-27 12:40:00,58.65,58.75,58.6,58.69,69791.0,49.6142,49.6987,49.5719,49.648,69791.0
2020-03-27 12:45:00,58.68,58.7,58.56,58.56,85538.0,49.6395,49.6564,49.538,49.538,85538.0
2020-03-27 12:50:00,58.58,58.75,58.54,58.73,97245.0,49.5549,49.6987,49.5211,49.6818,97245.0
2020-03-27 12:55:00,58.74,58.85,58.61,58.7,86664.0,49.6903,49.7833,49.5803,49.6564,86664.0
2020-03-27 13:00:00,58.71,58.97,58.66,58.88,91676.0,49.6649,49.8849,49.6226,49.8087,91676.0
2020-03-27 13:05:00,58.89,58.91,58.4,58.4,66593.0,49.8172,49.8341,49.4027,49.4027,66593.0
2020-03-27 13:10:00,58.41,58.67,58.41,58.59,61361.0,49.4111,49.6311,49.4111,49.5634,61361.0
2020-03-27 13:15:00,58.59,58.94,58.55,58.59,166438.0,49.5634,49.8595,49.5296,49.5634,166438.0
2020-03-27 13:20:00,58.57,58.84,58.56,58.8,178061.0,49.5465,49.7749,49.538,49.741,178061.0
2020-03-27 13:25:00,58.8,58.91,58.51,58.78,166906.0,49.741,49.8341,49.4957,49.7241,166906.0
2020-03-27 13:30:00,58.79,59.11,58.7,59.07,108311.0,49.7326,50.0033,49.6564,49.9694,108311.0
2020-03-27 13:35:00,59.07,59.35,58.94,59.35,126703.0,49.9694,50.2063,49.8595,50.2063,126703.0
2020-03-27 13:40:00,59.32,59.49,59.17,59.21,200818.0,50.1809,50.3247,50.054,50.0879,200818.0
2020-03-27 13:45:00,59.22,59.48,59.18,59.39,299595.0,50.0963,50.3163,50.0625,50.2401,299595.0
2020-03-27 13:50:00,59.41,59.44,59.14,59.18,87076.0,50.2571,50.2824,50.0287,50.0625,87076.0
2020-03-27 13:55:00,59.19,59.43,59.15,59.33,129639.0,50.071,50.274,50.0371,50.1894,129639.0
2020-03-27 14:00:00,59.33,59.49,59.22,59.34,214891.0,50.1894,50.3247,50.0963,50.1978,214891.0
2020-03-27 14:05:00,59.35,59.48,59.32,59.4,130726.0,50.2063,50.3163,50.1809,50.2486,130726.0
2020-03-27 14:10:00,59.4,59.62,59.39,59.59,159732.0,50.2486,50.4347,50.2401,50.4093,159732.0
2020-03-27 14:15:00,59.61,59.78,59.51,59.56,184641.0,50.4262,50.5701,50.3417,50.384,184641.0
2020-03-27 14:20:00,59.55,59.71,59.46,59.57,107795.0,50.3755,50.5108,50.2994,50.3924,107795.0
2020-03-27 14:25:00,59.57,59.63,59.33,59.43,234052.0,50.3924,50.4432,50.1894,50.274,234052.0
2020-03-27 14:30:00,59.43,59.47,59.34,59.37,138115.0,50.274,50.3078,50.1978,50.2232,138115.0
2020-03-27 14:35:00,59.37,59.42,59.22,59.23,137941.0,50.2232,50.2655,50.0963,50.1048,137941.0
2020-03-27 14:40:00,59.23,59.34,59.01,59.08,175507.0,50.1048,50.1978,49.9187,49.9779,175507.0
2020-03-27 14:45:00,59.08,59.29,58.95,58.98,109322.0,49.9779,50.1555,49.8679,49.8933,109322.0
2020-03-27 14:50:00,58.96,59.26,58.84,59.2,186387.0,49.8764,50.1302,49.7749,50.0794,186387.0
2020-03-27 14:55:00,59.2,59.46,59.11,59.44,125620.0,50.0794,50.2994,50.0033,50.2824,125620.0
2020-03-27 15:00:00,59.44,59.6,59.16,59.21,192269.0,50.2824,50.4178,50.0456,50.0879,192269.0
2020-03-27 15:05:00,59.2,59.36,59.13,59.29,79436.0,50.0794,50.2148,50.0202,50.1555,79436.0
2020-03-27 15:10:00,59.28,59.32,59.07,59.16,119277.0,50.1471,50.1809,49.9694,50.0456,119277.0
2020-03-27 15:15:00,59.16,59.38,59.12,59.28,96427.0,50.0456,50.2317,50.0117,50.1471,96427.0
2020-03-27 15:20:00,59.25,59.48,59.21,59.46,128453.0,50.1217,50.3163,50.0879,50.2994,128453.0
2020-03-27 15:25:00,59.46,59.62,59.33,59.36,198137.0,50.2994,50.4347,50.1894,50.2148,198137.0
2020-03-27 15:30:00,59.34,59.46,59.14,59.31,153548.0,50.1978,50.2994,50.0287,50.1725,153548.0
2020-03-27 15:35:00,59.31,59.31,59.06,59.08,137291.0,50.1725,50.1725,49.961,49.9779,137291.0
2020-03-27 15:40:00,59.05,59.22,58.93,59.09,376217.0,49.9525,50.0963,49.851,49.9864,376217.0
2020-03-27 15:45:00,59.09,59.3,58.52,58.58,341749.0,49.9864,50.164,49.5042,49.5549,341749.0
2020-03-27 15:50:00,58.59,58.76,58.29,58.41,491745.0,49.5634,49.7072,49.3096,49.4111,491745.0
2020-03-27 15:55:00,58.38,58.92,58.38,58.72,699246.0,49.3857,49.8426,49.3857,49.6734,699246.0
2020-03-30 09:30:00,58.92,60.4,58.61,60.18,391495.0,49.8426,51.0945,49.5803,50.9084,391495.0
2020-03-30 09:35:00,60.15,60.29,59.32,59.4,141686.0,50.8831,51.0015,50.1809,50.2486,141686.0
2020-03-30 09:40:00,59.4,59.49,58.25,58.3,137008.0,50.2486,50.3247,49.2758,49.3181,137008.0
2020-03-30 09:45:00,58.43,59.06,58.3,58.76,159163.0,49.428,49.961,49.3181,49.7072,159163.0
2020-03-30 09:50:00,58.79,59.09,58.54,58.64,133201.0,49.7326,49.9864,49.5211,49.6057,133201.0
2020-03-30 09:55:00,58.62,58.69,58.26,58.37,152428.0,49.5888,49.648,49.2842,49.3773,152428.0
2020-03-30 10:00:00,58.36,58.69,58.19,58.63,159011.0,49.3688,49.648,49.225,49.5972,159011.0
2020-03-30 10:05:00,58.64,58.85,58.29,58.51,110428.0,49.6057,49.7833,49.3096,49.4957,110428.0
2020-03-30 10:10:00,58.47,58.66,58.17,58.21,132469.0,49.4619,49.6226,49.2081,49.2419,132469.0
2020-03-30 10:15:00,58.19,58.65,58.1,58.56,175793.0,49.225,49.6142,49.1489,49.538,175793.0
2020-03-30 10:20:00,58.56,58.65,58.29,58.59,155785.0,49.538,49.6142,49.3096,49.5634,155785.0
2020-03-30 10:25:00,58.57,58.69,58.39,58.42,94061.0,49.5465,49.648,49.3942,49.4196,94061.0
2020-03-30 10:30:00,58.45,58.6,58.34,58.46,133355.0,49.445,49.5719,49.3519,49.4534,133355.0
2020-03-30 10:35:00,58.48,58.73,58.44,58.54,75311.0,49.4703,49.6818,49.4365,49.5211,75311.0
2020-03-30 10:40:00,58.55,58.61,58.39,58.48,94201.0,49.5296,49.5803,49.3942,49.4703,94201.0
2020-03-30 10:45:00,58.47,58.51,58.34,58.4,131916.0,49.4619,49.4957,49.3519,49.4027,131916.0
2020-03-30 10:50:00,58.41,58.42,57.96,58.03,144428.0,49.4111,49.4196,49.0305,49.0897,144428.0
2020-03-30 10:55:00,58.1,58.11,57.78,57.92,125084.0,49.1489,49.1573,48.8782,48.9966,125084.0
2020-03-30 11:00:00,57.9,57.99,57.8,57.91,131728.0,48.9797,49.0558,48.8951,48.9882,131728.0
2020-03-30 11:05:00,57.91,58.21,57.87,58.08,155787.0,48.9882,49.2419,48.9543,49.132,155787.0
2020-03-30 11:10:00,58.1,58.36,58.03,58.22,106487.0,49.1489,49.3688,49.0897,49.2504,106487.0
2020-03-30 11:15:00,58.24,58.35,58.11,58.32,80926.0,49.2673,49.3604,49.1573,49.335,80926.0
2020-03-30 11:20:00,58.33,58.52,58.12,58.28,154248.0,49.3435,49.5042,49.1658,49.3012,154248.0
2020-03-30 11:25:00,58.25,58.42,58.13,58.3,106304.0,49.2758,49.4196,49.1743,49.3181,106304.0
2020-03-30 11:30:00,58.31,58.34,58.13,58.19,78566.0,49.3265,49.3519,49.1743,49.225,78566.0
2020-03-30 11:35:00,58.18,58.24,58.04,58.04,95672.0,49.2166,49.2673,49.0981,49.0981,95672.0
2020-03-30 11:40:00,58.08,58.26,58.01,58.21,145062.0,49.132,49.2842,49.0728,49.2419,145062.0
2020-03-30 11:45:00,58.19,58.32,58.1,58.21,83657.0,49.225,49.335,49.1489,49.2419,83657.0
2020-03-30 11:50:00,58.19,58.31,58.17,58.21,71131.0,49.225,49.3265,49.2081,49.2419,71131.0
2020-03-30 11:55:00,58.21,58.24,58.01,58.08,116871.0,49.2419,49.2673,49.0728,49.132,116871.0
2020-03-30 12:00:00,58.09,58.23,58.06,58.16,78421.0,49.1404,49.2589,49.115,49.1996,78421.0
2020-03-30 12:05:00,58.16,58.21,58.08,58.15,77691.0,49.1996,49.2419,49.132,49.1912,77691.0
2020-03-30 12:10:00,58.16,58.26,58.08,58.14,90887.0,49.1996,49.2842,49.132,49.1827,90887.0
2020-03-30 12:15:00,58.13,58.25,58.05,58.19,85356.0,49.1743,49.2758,49.1066,49.225,85356.0
2020-03-30 12:20:00,58.19,58.29,58.04,58.11,141700.0,49.225,49.3096,49.0981,49.1573,141700.0
2020-03-30 12:25:00,58.12,58.3,58.12,58.27,76915.0,49.1658,49.3181,49.1658,49.2927,76915.0
2020-03-30 12:30:00,58.29,58.3,58.14,58.2,74791.0,49.3096,49.3181,49.1827,49.2335,74791.0
2020-03-30 12:35:00,58.21,58.29,58.1,58.29,83307.0,49.2419,49.3096,49.1489,49.3096,83307.0
2020-03-30 12:40:00,58.28,58.48,58.23,58.3,84234.0,49.3012,49.4703,49.2589,49.3181,84234.0
2020-03-30 12:45:00,58.3,58.4,58.16,58.25,118077.0,49.3181,49.4027,49.1996,49.2758,118077.0
2020-03-30 12:50:00,58.25,58.3,58.11,58.28,83266.0,49.2758,49.3181,49.1573,49.3012,83266.0
2020-03-30 12:55:00,58.29,58.3,58.22,58.3,38389.0,49.3096,49.3181,49.2504,49.3181,38389.0
2020-03-30 13:00:00,58.29,58.39,58.21,58.36,79112.0,49.3096,49.3942,49.2419,49.3688,79112.0
2020-03-30 13:05:00,58.36,58.36,58.25,58.3,64437.0,49.3688,49.3688,49.2758,49.3181,64437.0
2020-03-30 13:10:00,58.3,58.39,58.26,58.33,73412.0,49.3181,49.3942,49.2842,49.3435,73412.0
2020-03-30 13:15:00,58.34,58.36,58.23,58.23,49688.0,49.3519,49.3688,49.2589,49.2589,49688.0
2020-03-30 13:20:00,58.24,58.29,58.16,58.23,115082.0,49.2673,49.3096,49.1996,49.2589,115082.0
2020-03-30 13:25:00,58.22,58.31,58.17,58.27,105639.0,49.2504,49.3265,49.2081,49.2927,105639.0
2020-03-30 13:30:00,58.28,58.47,58.23,58.44,228648.0,49.3012,49.4619,49.2589,49.4365,228648.0
2020-03-30 13:35:00,58.43,58.46,58.32,58.46,127155.0,49.428,49.4534,49.335,49.4534,127155.0
2020-03-30 13:40:00,58.46,58.62,58.36,58.53,174892.0,49.4534,49.5888,49.3688,49.5126,174892.0
2020-03-30 13:45:00,58.53,58.6,58.45,58.55,197346.0,49.5126,49.5719,49.445,49.5296,197346.0
2020-03-30 13:50:00,58.55,58.71,58.48,58.7,157235.0,49.5296,49.6649,49.4703,49.6564,157235.0
2020-03-30 13:55:00,58.72,58.92,58.63,58.75,168418.0,49.6734,49.8426,49.5972,49.6987,168418.0
2020-03-30 14:00:00,58.75,58.79,58.63,58.71,90992.0,49.6987,49.7326,49.5972,49.6649,90992.0
2020-03-30 14:05:00,58.72,58.91,58.68,58.7,139920.0,49.6734,49.8341,49.6395,49.6564,139920.0
2020-03-30 14:10:00,58.7,58.88,58.65,58.88,147412.0,49.6564,49.8087,49.6142,49.8087,147412.0
2020-03-30 14:15:00,58.88,58.99,58.64,58.76,120910.0,49.8087,49.9018,49.6057,49.7072,120910.0
2020-03-30 14:20:00,58.78,58.84,58.64,58.79,83845.0,49.7241,49.7749,49.6057,49.7326,83845.0
2020-03-30 14:25:00,58.78,58.78,58.56,58.6,121719.0,49.7241,49.7241,49.538,49.5719,121719.0
2020-03-30 14:30:00,58.59,58.84,58.57,58.75,72956.0,49.5634,49.7749,49.5465,49.6987,72956.0
2020-03-30 14:35:00,58.76,59.1,58.76,59.09,86706.0,49.7072,49.9948,49.7072,49.9864,86706.0
2020-03-30 14:40:00,59.09,59.33,58.93,59.32,100099.0,49.9864,50.1894,49.851,50.1809,100099.0
2020-03-30 14:45:00,59.32,59.46,59.15,59.16,107008.0,50.1809,50.2994,50.0371,50.0456,107008.0
2020-03-30 14:50:00,59.16,59.26,59.14,59.22,102829.0,50.0456,50.1302,50.0287,50.0963,102829.0
2020-03-30 14:55:00,59.21,59.39,59.21,59.27,130191.0,50.0879,50.2401,50.0879,50.1386,130191.0
2020-03-30 15:00:00,59.27,59.36,59.11,59.21,132333.0,50.1386,50.2148,50.0033,50.0879,132333.0
2020-03-30 15:05:00,59.2,59.54,59.19,59.52,116269.0,50.0794,50.367,50.071,50.3501,116269.0
2020-03-30 15:10:00,59.54,59.89,59.53,59.72,175834.0,50.367,50.6631,50.3586,50.5193,175834.0
2020-03-30 15:15:00,59.72,59.79,59.42,59.75,110741.0,50.5193,50.5785,50.2655,50.5447,110741.0
2020-03-30 15:20:00,59.74,59.78,59.59,59.6,122923.0,50.5362,50.5701,50.4093,50.4178,122923.0
2020-03-30 15:25:00,59.6,59.68,59.23,59.4,147111.0,50.4178,50.4855,50.1048,50.2486,147111.0
2020-03-30 15:30:00,59.41,59.56,59.27,59.42,185839.0,50.2571,50.384,50.1386,50.2655,185839.0
2020-03-30 15:35:00,59.42,59.54,59.32,59.51,173715.0,50.2655,50.367,50.1809,50.3417,173715.0
2020-03-30 15:40:00,59.52,59.74,59.36,59.53,216647.0,50.3501,50.5362,50.2148,50.3586,216647.0
2020-03-30 15:45:00,59.53,59.62,59.43,59.5,172853.0,50.3586,50.4347,50.274,50.3332,172853.0
2020-03-30 15:50:00,59.51,59.89,59.49,59.73,394487.0,50.3417,50.6631,50.3247,50.5278,394487.0
2020-03-30 15:55:00,59.73,60.0,59.45,59.68,425676.0,50.5278,50.7562,50.2909,50.4855,425676.0
2020-03-31 09:30:00,59.18,59.39,58.69,59.01,271569.0,50.0625,50.2401,49.648,49.9187,271569.0
2020-03-31 09:35:00,58.96,59.16,58.78,58.8,92739.0,49.8764,50.0456,49.7241,49.741,92739.0
2020-03-31 09:40:00,58.85,59.04,58.79,58.94,62361.0,49.7833,49.9441,49.7326,49.8595,62361.0
2020-03-31 09:45:00,58.97,59.07,58.6,58.67,102422.0,49.8849,49.9694,49.5719,49.6311,102422.0
2020-03-31 09:50:00,58.65,58.88,58.52,58.67,105516.0,49.6142,49.8087,49.5042,49.6311,105516.0
2020-03-31 09:55:00,58.68,59.44,58.66,59.03,134382.0,49.6395,50.2824,49.6226,49.9356,134382.0
2020-03-31 10:00:00,58.95,59.44,58.95,59.42,67690.0,49.8679,50.2824,49.8679,50.2655,67690.0
2020-03-31 10:05:00,59.44,59.7,59.43,59.56,75082.0,50.2824,50.5024,50.274,50.384,75082.0
2020-03-31 10:10:00,59.57,59.84,59.33,59.44,100117.0,50.3924,50.6208,50.1894,50.2824,100117.0
2020-03-31 10:15:00,59.43,59.56,59.35,59.5,98575.0,50.274,50.384,50.2063,50.3332,98575.0
2020-03-31 10:20:00,59.48,59.6,59.47,59.54,71754.0,50.3163,50.4178,50.3078,50.367,71754.0
2020-03-31 10:25:00,59.54,59.57,58.94,59.03,65815.0,50.367,50.3924,49.8595,49.9356,65815.0
2020-03-31 10:30:00,59.03,59.41,59.0,59.35,72283.0,49.9356,50.2571,49.9102,50.2063,72283.0
2020-03-31 10:35:00,59.34,59.44,59.11,59.12,88173.0,50.1978,50.2824,50.0033,50.0117,88173.0
2020-03-31 10:40:00,59.1,59.25,59.0,59.09,74639.0,49.9948,50.1217,49.9102,49.9864,74639.0
2020-03-31 10:45:00,59.06,59.3,59.0,59.14,58940.0,49.961,50.164,49.9102,50.0287,58940.0
2020-03-31 10:50:00,59.14,59.4,59.06,59.39,86418.0,50.0287,50.2486,49.961,50.2401,86418.0
2020-03-31 10:55:00,59.39,59.43,59.05,59.17,162868.0,50.2401,50.274,49.9525,50.054,162868.0
2020-03-31 11:00:00,59.17,59.17,58.76,58.86,142710.0,50.054,50.054,49.7072,49.7918,142710.0
2020-03-31 11:05:00,58.85,59.38,58.85,59.36,56088.0,49.7833,50.2317,49.7833,50.2148,56088.0
2020-03-31 11:10:00,59.38,59.45,59.22,59.25,46017.0,50.2317,50.2909,50.0963,50.1217,46017.0
2020-03-31 11:15:00,59.23,59.34,59.13,59.16,54690.0,50.1048,50.1978,50.0202,50.0456,54690.0
2020-03-31 11:20:00,59.16,59.25,59.05,59.13,82899.0,50.0456,50.1217,49.9525,50.0202,82899.0
2020-03-31 11:25:00,59.15,59.2,59.05,59.11,82762.0,50.0371,50.0794,49.9525,50.0033,82762.0
2020-03-31 11:30:00,59.11,59.36,59.1,59.33,56964.0,50.0033,50.2148,49.9948,50.1894,56964.0
2020-03-31 11:35:00,59.32,59.36,59.11,59.2,69384.0,50.1809,50.2148,50.0033,50.0794,69384.0
2020-03-31 11:40:00,59.21,59.34,59.18,59.19,65830.0,50.0879,50.1978,50.0625,50.071,65830.0
2020-03-31 11:45:00,59.19,59.19,58.72,58.89,126451.0,50.071,50.071,49.6734,49.8172,126451.0
2020-03-31 11:50:00,58.9,59.29,58.87,58.9,104612.0,49.8256,50.1555,49.8003,49.8256,104612.0
2020-03-31 11:55:00,58.91,58.94,58.62,58.86,120814.0,49.8341,49.8595,49.5888,49.7918,120814.0
2020-03-31 12:00:00,58.87,59.04,58.68,58.75,108708.0,49.8003,49.9441,49.6395,49.6987,108708.0
2020-03-31 12:05:00,58.75,58.87,58.7,58.79,100123.0,49.6987,49.8003,49.6564,49.7326,100123.0
2020-03-31 12:10:00,58.78,58.96,58.66,58.94,119637.0,49.7241,49.8764,49.6226,49.8595,119637.0
2020-03-31 12:15:00,58.95,59.04,58.78,58.9,84182.0,49.8679,49.9441,49.7241,49.8256,84182.0
2020-03-31 12:20:00,58.89,58.99,58.78,58.89,84343.0,49.8172,49.9018,49.7241,49.8172,84343.0
2020-03-31 12:25:00,58.89,58.9,58.64,58.83,112844.0,49.8172,49.8256,49.6057,49.7664,112844.0
2020-03-31 12:30:00,58.83,58.83,58.65,58.69,66506.0,49.7664,49.7664,49.6142,49.648,66506.0
2020-03-31 12:35:00,58.67,58.69,58.25,58.35,82028.0,49.6311,49.648,49.2758,49.3604,82028.0
2020-03-31 12:40:00,58.37,58.41,58.18,58.35,75110.0,49.3773,49.4111,49.2166,49.3604,75110.0
2020-03-31 12:45:00,58.35,58.6,58.3,58.57,102204.0,49.3604,49.5719,49.3181,49.5465,102204.0
2020-03-31 12:50:00,58.57,58.97,58.53,58.89,317786.0,49.5465,49.8849,49.5126,49.8172,317786.0
2020-03-31 12:55:00,58.9,58.92,58.58,58.75,147172.0,49.8256,49.8426,49.5549,49.6987,147172.0
2020-03-31 13:00:00,58.72,59.0,58.67,58.82,79950.0,49.6734,49.9102,49.6311,49.758,79950.0
2020-03-31 13:05:00,58.84,58.91,58.54,58.74,72170.0,49.7749,49.8341,49.5211,49.6903,72170.0
2020-03-31 13:10:00,58.73,58.75,58.55,58.59,39799.0,49.6818,49.6987,49.5296,49.5634,39799.0
2020-03-31 13:15:00,58.58,58.66,58.51,58.57,81119.0,49.5549,49.6226,49.4957,49.5465,81119.0
2020-03-31 13:20:00,58.56,58.61,58.31,58.38,88681.0,49.538,49.5803,49.3265,49.3857,88681.0
2020-03-31 13:25:00,58.38,58.49,58.35,58.46,45338.0,49.3857,49.4788,49.3604,49.4534,45338.0
2020-03-31 13:30:00,58.48,58.57,58.34,58.5,47192.0,49.4703,49.5465,49.3519,49.4873,47192.0
2020-03-31 13:35:00,58.51,58.82,58.51,58.74,59529.0,49.4957,49.758,49.4957,49.6903,59529.0
2020-03-31 13:40:00,58.75,58.84,58.73,58.76,43937.0,49.6987,49.7749,49.6818,49.7072,43937.0
2020-03-31 13:45:00,58.79,58.85,58.74,58.78,37763.0,49.7326,49.7833,49.6903,49.7241,37763.0
2020-03-31 13:50:00,58.76,58.96,58.57,58.87,72412.0,49.7072,49.8764,49.5465,49.8003,72412.0
2020-03-31 13:55:00,58.89,59.08,58.87,58.97,46486.0,49.8172,49.9779,49.8003,49.8849,46486.0
2020-03-31 14:00:00,58.99,59.01,58.88,58.96,42053.0,49.9018,49.9187,49.8087,49.8764,42053.0
2020-03-31 14:05:00,58.96,59.05,58.87,58.99,51735.0,49.8764,49.9525,49.8003,49.9018,51735.0
2020-03-31 14:10:00,58.99,59.04,58.87,58.87,40229.0,49.9018,49.9441,49.8003,49.8003,40229.0
2020-03-31 14:15:00,58.87,58.97,58.76,58.89,37860.0,49.8003,49.8849,49.7072,49.8172,37860.0
2020-03-31 14:20:00,58.89,59.02,58.83,58.98,50642.0,49.8172,49.9271,49.7664,49.8933,50642.0
2020-03-31 14:25:00,58.98,59.16,58.95,59.16,66760.0,49.8933,50.0456,49.8679,50.0456,66760.0
2020-03-31 14:30:00,59.17,59.38,59.17,59.31,73239.0,50.054,50.2317,50.054,50.1725,73239.0
2020-03-31 14:35:00,59.33,59.46,59.24,59.29,87380.0,50.1894,50.2994,50.1133,50.1555,87380.0
2020-03-31 14:40:00,59.27,59.28,59.05,59.14,92781.0,50.1386,50.1471,49.9525,50.0287,92781.0
2020-03-31 14:45:00,59.14,59.15,58.88,59.07,91006.0,50.0287,50.0371,49.8087,49.9694,91006.0
2020-03-31 14:50:00,59.1,59.31,59.03,59.27,79225.0,49.9948,50.1725,49.9356,50.1386,79225.0
2020-03-31 14:55:00,59.27,59.38,59.24,59.29,65115.0,50.1386,50.2317,50.1133,50.1555,65115.0
2020-03-31 15:00:00,59.32,59.4,59.09,59.09,93552.0,50.1809,50.2486,49.9864,49.9864,93552.0
2020-03-31 15:05:00,59.14,59.19,58.97,59.09,60537.0,50.0287,50.071,49.8849,49.9864,60537.0
2020-03-31 15:10:00,59.07,59.07,58.82,58.89,77498.0,49.9694,49.9694,49.758,49.8172,77498.0
2020-03-31 15:15:00,58.91,59.03,58.83,58.89,93292.0,49.8341,49.9356,49.7664,49.8172,93292.0
2020-03-31 15:20:00,58.93,58.94,58.61,58.68,88425.0,49.851,49.8595,49.5803,49.6395,88425.0
2020-03-31 15:25:00,58.66,59.01,58.61,58.92,130936.0,49.6226,49.9187,49.5803,49.8426,130936.0
2020-03-31 15:30:00,58.91,59.14,58.9,59.1,169227.0,49.8341,50.0287,49.8256,49.9948,169227.0
2020-03-31 15:35:00,59.1,59.29,59.0,59.2,97132.0,49.9948,50.1555,49.9102,50.0794,97132.0
2020-03-31 15:40:00,59.19,59.29,58.97,59.22,95896.0,50.071,50.1555,49.8849,50.0963,95896.0
2020-03-31 15:45:00,59.23,59.33,59.03,59.14,174858.0,50.1048,50.1894,49.9356,50.0287,174858.0
2020-03-31 15:50:00,59.14,59.45,59.07,59.22,280199.0,50.0287,50.2909,49.9694,50.0963,280199.0
2020-03-31 15:55:00,59.21,59.52,59.11,59.38,834866.0,50.0879,50.3501,50.0033,50.2317,834866.0
2020-04-01 09:30:00,57.75,58.45,57.48,58.25,377887.0,48.8528,49.445,48.6244,49.2758,377887.0
2020-04-01 09:35:00,58.25,58.58,58.17,58.35,298967.0,49.2758,49.5549,49.2081,49.3604,298967.0
2020-04-01 09:40:00,58.35,58.39,57.96,58.02,166804.0,49.3604,49.3942,49.0305,49.0812,166804.0
2020-04-01 09:45:00,58.0,58.16,57.91,58.15,175698.0,49.0643,49.1996,48.9882,49.1912,175698.0
2020-04-01 09:50:00,58.17,58.34,58.03,58.2,137460.0,49.2081,49.3519,49.0897,49.2335,137460.0
2020-04-01 09:55:00,58.22,58.49,58.03,58.41,155720.0,49.2504,49.4788,49.0897,49.4111,155720.0
2020-04-01 10:00:00,58.33,58.39,58.06,58.2,154440.0,49.3435,49.3942,49.115,49.2335,154440.0
2020-04-01 10:05:00,58.19,58.5,58.12,58.45,126024.0,49.225,49.4873,49.1658,49.445,126024.0
2020-04-01 10:10:00,58.46,58.7,58.43,58.56,82210.0,49.4534,49.6564,49.428,49.538,82210.0
2020-04-01 10:15:00,58.55,58.66,58.41,58.42,112658.0,49.5296,49.6226,49.4111,49.4196,112658.0
2020-04-01 10:20:00,58.4,58.61,58.4,58.47,96286.0,49.4027,49.5803,49.4027,49.4619,96286.0
2020-04-01 10:25:00,58.48,58.59,58.42,58.5,84763.0,49.4703,49.5634,49.4196,49.4873,84763.0
2020-04-01 10:30:00,58.51,58.69,58.41,58.53,69640.0,49.4957,49.648,49.4111,49.5126,69640.0
2020-04-01 10:35:00,58.53,58.67,58.51,58.57,55477.0,49.5126,49.6311,49.4957,49.5465,55477.0
2020-04-01 10:40:00,58.57,58.6,58.41,58.45,111545.0,49.5465,49.5719,49.4111,49.445,111545.0
2020-04-01 10:45:00,58.47,58.87,58.46,58.7,71958.0,49.4619,49.8003,49.4534,49.6564,71958.0
2020-04-01 10:50:00,58.69,58.7,58.39,58.4,73989.0,49.648,49.6564,49.3942,49.4027,73989.0
2020-04-01 10:55:00,58.39,58.39,58.14,58.29,79140.0,49.3942,49.3942,49.1827,49.3096,79140.0
2020-04-01 11:00:00,58.29,58.37,58.24,58.32,66529.0,49.3096,49.3773,49.2673,49.335,66529.0
2020-04-01 11:05:00,58.3,58.52,58.25,58.52,74224.0,49.3181,49.5042,49.2758,49.5042,74224.0
2020-04-01 11:10:00,58.47,58.53,58.34,58.37,72602.0,49.4619,49.5126,49.3519,49.3773,72602.0
2020-04-01 11:15:00,58.37,58.39,58.28,58.29,78904.0,49.3773,49.3942,49.3012,49.3096,78904.0
2020-04-01 11:20:00,58.3,58.41,58.27,58.3,131260.0,49.3181,49.4111,49.2927,49.3181,131260.0
2020-04-01 11:25:00,58.3,58.33,58.05,58.07,106968.0,49.3181,49.3435,49.1066,49.1235,106968.0
2020-04-01 11:30:00,58.05,58.25,57.97,58.21,101640.0,49.1066,49.2758,49.0389,49.2419,101640.0
2020-04-01 11:35:00,58.21,58.44,58.21,58.3,96704.0,49.2419,49.4365,49.2419,49.3181,96704.0
2020-04-01 11:40:00,58.31,58.4,58.23,58.38,103590.0,49.3265,49.4027,49.2589,49.3857,103590.0
2020-04-01 11:45:00,58.36,58.56,58.32,58.54,92646.0,49.3688,49.538,49.335,49.5211,92646.0
2020-04-01 11:50:00,58.5,58.52,58.42,58.45,96916.0,49.4873,49.5042,49.4196,49.445,96916.0
2020-04-01 11:55:00,58.44,58.52,58.27,58.34,79779.0,49.4365,49.5042,49.2927,49.3519,79779.0
2020-04-01 12:00:00,58.33,58.33,57.91,58.06,159489.0,49.3435,49.3435,48.9882,49.115,159489.0
2020-04-01 12:05:00,58.05,58.1,57.75,57.8,111184.0,49.1066,49.1489,48.8528,48.8951,111184.0
2020-04-01 12:10:00,57.84,57.94,57.77,57.89,127691.0,48.9289,49.0135,48.8697,48.9712,127691.0
2020-04-01 12:15:00,57.9,57.99,57.84,57.9,87492.0,48.9797,49.0558,48.9289,48.9797,87492.0
2020-04-01 12:20:00,57.9,57.96,57.83,57.91,73848.0,48.9797,49.0305,48.9205,48.9882,73848.0
2020-04-01 12:25:00,57.9,57.97,57.76,57.8,147460.0,48.9797,49.0389,48.8613,48.8951,147460.0
2020-04-01 12:30:00,57.8,57.86,57.55,57.59,153376.0,48.8951,48.9459,48.6836,48.7175,153376.0
2020-04-01 12:35:00,57.6,57.6,57.45,57.46,109346.0,48.7259,48.7259,48.599,48.6075,109346.0
2020-04-01 12:40:00,57.45,57.54,57.2,57.28,105654.0,48.599,48.6752,48.3875,48.4552,105654.0
2020-04-01 12:45:00,57.25,57.43,57.24,57.33,75326.0,48.4298,48.5821,48.4214,48.4975,75326.0
2020-04-01 12:50:00,57.34,57.45,57.28,57.43,104670.0,48.506,48.599,48.4552,48.5821,104670.0
2020-04-01 12:55:00,57.41,57.63,57.34,57.54,67892.0,48.5652,48.7513,48.506,48.6752,67892.0
2020-04-01 13:00:00,57.53,57.82,57.52,57.73,61420.0,48.6667,48.912,48.6582,48.8359,61420.0
2020-04-01 13:05:00,57.74,57.78,57.58,57.75,118397.0,48.8443,48.8782,48.709,48.8528,118397.0
2020-04-01 13:10:00,57.74,57.78,57.5,57.53,65620.0,48.8443,48.8782,48.6413,48.6667,65620.0
2020-04-01 13:15:00,57.54,57.73,57.48,57.63,60364.0,48.6752,48.8359,48.6244,48.7513,60364.0
2020-04-01 13:20:00,57.61,57.87,57.59,57.85,44540.0,48.7344,48.9543,48.7175,48.9374,44540.0
2020-04-01 13:25:00,57.86,57.89,57.69,57.71,94403.0,48.9459,48.9712,48.8021,48.819,94403.0
2020-04-01 13:30:00,57.69,57.8,57.67,57.72,60450.0,48.8021,48.8951,48.7851,48.8274,60450.0
2020-04-01 13:35:00,57.72,57.8,57.67,57.76,51244.0,48.8274,48.8951,48.7851,48.8613,51244.0
2020-04-01 13:40:00,57.76,57.96,57.73,57.94,63861.0,48.8613,49.0305,48.8359,49.0135,63861.0
2020-04-01 13:45:00,57.94,58.04,57.88,58.0,65956.0,49.0135,49.0981,48.9628,49.0643,65956.0
2020-04-01 13:50:00,58.0,58.06,57.91,57.95,65453.0,49.0643,49.115,48.9882,49.022,65453.0
2020-04-01 13:55:00,57.96,58.03,57.87,57.99,56845.0,49.0305,49.0897,48.9543,49.0558,56845.0
2020-04-01 14:00:00,57.98,58.09,57.98,58.08,66977.0,49.0474,49.1404,49.0474,49.132,66977.0
2020-04-01 14:05:00,58.07,58.2,58.04,58.15,71989.0,49.1235,49.2335,49.0981,49.1912,71989.0
2020-04-01 14:10:00,58.16,58.22,57.98,58.0,88563.0,49.1996,49.2504,49.0474,49.0643,88563.0
2020-04-01 14:15:00,57.99,58.06,57.92,58.01,72015.0,49.0558,49.115,48.9966,49.0728,72015.0
2020-04-01 14:20:00,58.02,58.07,57.97,58.01,78736.0,49.0812,49.1235,49.0389,49.0728,78736.0
2020-04-01 14:25:00,58.01,58.1,57.96,58.02,69173.0,49.0728,49.1489,49.0305,49.0812,69173.0
2020-04-01 14:30:00,58.01,58.03,57.83,57.93,88362.0,49.0728,49.0897,48.9205,49.0051,88362.0
2020-04-01 14:35:00,57.93,58.12,57.88,58.07,71025.0,49.0051,49.1658,48.9628,49.1235,71025.0
2020-04-01 14:40:00,58.06,58.08,57.95,57.99,105870.0,49.115,49.132,49.022,49.0558,105870.0
2020-04-01 14:45:00,57.99,58.1,57.94,57.98,77903.0,49.0558,49.1489,49.0135,49.0474,77903.0
2020-04-01 14:50:00,57.99,58.06,57.98,58.02,87151.0,49.0558,49.115,49.0474,49.0812,87151.0
2020-04-01 14:55:00,58.02,58.04,57.87,57.91,144177.0,49.0812,49.0981,48.9543,48.9882,144177.0
2020-04-01 15:00:00,57.91,57.98,57.88,57.91,85920.0,48.9882,49.0474,48.9628,48.9882,85920.0
2020-04-01 15:05:00,57.9,58.01,57.8,57.81,97280.0,48.9797,49.0728,48.8951,48.9036,97280.0
2020-04-01 15:10:00,57.8,57.98,57.79,57.95,96190.0,48.8951,49.0474,48.8866,49.022,96190.0
2020-04-01 15:15:00,57.95,58.09,57.94,58.08,64946.0,49.022,49.1404,49.0135,49.132,64946.0
2020-04-01 15:20:00,58.08,58.12,57.93,57.99,116102.0,49.132,49.1658,49.0051,49.0558,116102.0
2020-04-01 15:25:00,58.0,58.04,57.92,57.92,112733.0,49.0643,49.0981,48.9966,48.9966,112733.0
2020-04-01 15:30:00,57.91,58.09,57.83,57.99,163999.0,48.9882,49.1404,48.9205,49.0558,163999.0
2020-04-01 15:35:00,57.97,58.09,57.88,57.98,175597.0,49.0389,49.1404,48.9628,49.0474,175597.0
2020-04-01 15:40:00,57.99,57.99,57.74,57.85,212176.0,49.0558,49.0558,48.8443,48.9374,212176.0
2020-04-01 15:45:00,57.85,58.35,57.82,58.33,260103.0,48.9374,49.3604,48.912,49.3435,260103.0
2020-04-01 15:50:00,58.33,58.57,58.19,58.48,306150.0,49.3435,49.5465,49.225,49.4703,306150.0
2020-04-01 15:55:00,58.48,58.65,58.06,58.28,449893.0,49.4703,49.6142,49.115,49.3012,449893.0
2020-04-02 09:30:00,56.77,56.98,55.39,55.62,738305.0,48.0238,48.2014,46.8564,47.051,738305.0
2020-04-02 09:35:00,55.61,55.83,54.8,55.14,515711.0,47.0425,47.2286,46.3573,46.6449,515711.0
2020-04-02 09:40:00,55.17,55.5,55.1,55.42,314209.0,46.6703,46.9495,46.6111,46.8818,314209.0
2020-04-02 09:45:00,55.41,55.42,54.76,54.97,378038.0,46.8733,46.8818,46.3235,46.5011,378038.0
2020-04-02 09:50:00,54.97,55.03,54.46,54.5,389188.0,46.5011,46.5519,46.0697,46.1035,389188.0
2020-04-02 09:55:00,54.48,54.54,54.2,54.39,420554.0,46.0866,46.1374,45.8497,46.0105,420554.0
2020-04-02 10:00:00,54.37,54.68,54.26,54.37,370343.0,45.9935,46.2558,45.9005,45.9935,370343.0
2020-04-02 10:05:00,54.38,54.68,54.16,54.6,390419.0,46.002,46.2558,45.8159,46.1881,390419.0
2020-04-02 10:10:00,54.61,54.76,54.55,54.65,414874.0,46.1966,46.3235,46.1458,46.2304,414874.0
2020-04-02 10:15:00,54.66,54.86,54.36,54.84,261259.0,46.2389,46.4081,45.9851,46.3911,261259.0
2020-04-02 10:20:00,54.84,55.2,54.83,55.13,360507.0,46.3911,46.6957,46.3827,46.6365,360507.0
2020-04-02 10:25:00,55.13,55.64,55.06,55.59,309908.0,46.6365,47.0679,46.5772,47.0256,309908.0
2020-04-02 10:30:00,55.6,56.08,55.53,56.02,304340.0,47.034,47.4401,46.9748,47.3893,304340.0
2020-04-02 10:35:00,56.03,56.69,55.97,56.51,321157.0,47.3978,47.9561,47.347,47.8038,321157.0
2020-04-02 10:40:00,56.49,56.49,55.94,56.19,203651.0,47.7869,47.7869,47.3217,47.5331,203651.0
2020-04-02 10:45:00,56.18,56.68,55.89,55.9,198813.0,47.5247,47.9477,47.2794,47.2878,198813.0
2020-04-02 10:50:00,55.88,56.12,55.68,55.82,170402.0,47.2709,47.4739,47.1017,47.2202,170402.0
2020-04-02 10:55:00,55.83,56.45,55.82,56.38,142839.0,47.2286,47.7531,47.2202,47.6939,142839.0
2020-04-02 11:00:00,56.34,56.53,56.19,56.3,192344.0,47.66,47.8208,47.5331,47.6262,192344.0
2020-04-02 11:05:00,56.33,56.38,55.88,55.98,153820.0,47.6516,47.6939,47.2709,47.3555,153820.0
2020-04-02 11:10:00,55.99,56.0,55.74,55.84,114626.0,47.364,47.3724,47.1525,47.2371,114626.0
2020-04-02 11:15:00,55.86,56.19,55.86,56.15,148292.0,47.254,47.5331,47.254,47.4993,148292.0
2020-04-02 11:20:00,56.14,56.14,55.81,55.89,121457.0,47.4909,47.4909,47.2117,47.2794,121457.0
2020-04-02 11:25:00,55.9,55.91,55.54,55.59,95508.0,47.2878,47.2963,46.9833,47.0256,95508.0
2020-04-02 11:30:00,55.55,55.83,55.5,55.67,85485.0,46.9917,47.2286,46.9495,47.0933,85485.0
2020-04-02 11:35:00,55.68,55.82,55.61,55.73,122999.0,47.1017,47.2202,47.0425,47.144,122999.0
2020-04-02 11:40:00,55.73,55.86,55.66,55.8,150564.0,47.144,47.254,47.0848,47.2032,150564.0
2020-04-02 11:45:00,55.81,55.94,55.75,55.9,105981.0,47.2117,47.3217,47.1609,47.2878,105981.0
2020-04-02 11:50:00,55.91,55.94,55.73,55.77,61745.0,47.2963,47.3217,47.144,47.1779,61745.0
2020-04-02 11:55:00,55.76,55.95,55.63,55.72,97306.0,47.1694,47.3301,47.0594,47.1356,97306.0
2020-04-02 12:00:00,55.71,55.78,55.61,55.73,65934.0,47.1271,47.1863,47.0425,47.144,65934.0
2020-04-02 12:05:00,55.72,55.94,55.71,55.87,105263.0,47.1356,47.3217,47.1271,47.2624,105263.0
2020-04-02 12:10:00,55.84,56.07,55.81,56.07,100239.0,47.2371,47.4316,47.2117,47.4316,100239.0
2020-04-02 12:15:00,56.06,56.1,55.99,56.01,88086.0,47.4232,47.457,47.364,47.3809,88086.0
2020-04-02 12:20:00,56.01,56.08,55.84,55.84,87492.0,47.3809,47.4401,47.2371,47.2371,87492.0
2020-04-02 12:25:00,55.83,55.9,55.61,55.65,79442.0,47.2286,47.2878,47.0425,47.0763,79442.0
2020-04-02 12:30:00,55.65,55.68,55.54,55.64,84418.0,47.0763,47.1017,46.9833,47.0679,84418.0
2020-04-02 12:35:00,55.63,55.77,55.62,55.74,78510.0,47.0594,47.1779,47.051,47.1525,78510.0
2020-04-02 12:40:00,55.75,55.83,55.66,55.8,82189.0,47.1609,47.2286,47.0848,47.2032,82189.0
2020-04-02 12:45:00,55.81,55.93,55.73,55.87,61783.0,47.2117,47.3132,47.144,47.2624,61783.0
2020-04-02 12:50:00,55.86,56.04,55.82,55.98,65396.0,47.254,47.4063,47.2202,47.3555,65396.0
2020-04-02 12:55:00,55.97,55.99,55.83,55.85,47718.0,47.347,47.364,47.2286,47.2455,47718.0
2020-04-02 13:00:00,55.86,55.97,55.79,55.88,65177.0,47.254,47.347,47.1948,47.2709,65177.0
2020-04-02 13:05:00,55.88,55.92,55.63,55.63,91810.0,47.2709,47.3047,47.0594,47.0594,91810.0
2020-04-02 13:10:00,55.64,55.65,55.37,55.43,83408.0,47.0679,47.0763,46.8395,46.8902,83408.0
2020-04-02 13:15:00,55.39,55.45,55.25,55.26,62179.0,46.8564,46.9072,46.738,46.7464,62179.0
2020-04-02 13:20:00,55.25,55.46,55.24,55.34,81272.0,46.738,46.9156,46.7295,46.8141,81272.0
2020-04-02 13:25:00,55.36,55.55,55.21,55.25,122822.0,46.831,46.9917,46.7041,46.738,122822.0
2020-04-02 13:30:00,55.24,55.26,55.01,55.02,81272.0,46.7295,46.7464,46.5349,46.5434,81272.0
2020-04-02 13:35:00,55.02,55.15,54.92,54.93,134067.0,46.5434,46.6534,46.4588,46.4673,134067.0
2020-04-02 13:40:00,54.92,55.08,54.91,55.04,89746.0,46.4588,46.5942,46.4503,46.5603,89746.0
2020-04-02 13:45:00,55.04,55.05,54.85,54.89,88612.0,46.5603,46.5688,46.3996,46.4334,88612.0
2020-04-02 13:50:00,54.89,55.11,54.84,55.02,78347.0,46.4334,46.6195,46.3911,46.5434,78347.0
2020-04-02 13:55:00,55.04,55.04,54.73,54.76,94444.0,46.5603,46.5603,46.2981,46.3235,94444.0
2020-04-02 14:00:00,54.74,54.84,54.56,54.58,89906.0,46.3065,46.3911,46.1543,46.1712,89906.0
2020-04-02 14:05:00,54.59,54.59,54.41,54.42,90534.0,46.1797,46.1797,46.0274,46.0358,90534.0
2020-04-02 14:10:00,54.43,54.78,54.42,54.73,97854.0,46.0443,46.3404,46.0358,46.2981,97854.0
2020-04-02 14:15:00,54.74,54.76,54.4,54.44,134091.0,46.3065,46.3235,46.0189,46.0528,134091.0
2020-04-02 14:20:00,54.43,54.45,54.28,54.34,128210.0,46.0443,46.0612,45.9174,45.9682,128210.0
2020-04-02 14:25:00,54.33,54.75,54.33,54.67,102353.0,45.9597,46.315,45.9597,46.2473,102353.0
2020-04-02 14:30:00,54.67,54.67,54.4,54.46,124266.0,46.2473,46.2473,46.0189,46.0697,124266.0
2020-04-02 14:35:00,54.48,54.57,54.4,54.5,93457.0,46.0866,46.1627,46.0189,46.1035,93457.0
2020-04-02 14:40:00,54.5,54.53,54.21,54.23,118889.0,46.1035,46.1289,45.8582,45.8751,118889.0
2020-04-02 14:45:00,54.23,54.28,54.07,54.2,123760.0,45.8751,45.9174,45.7398,45.8497,123760.0
2020-04-02 14:50:00,54.18,54.59,54.15,54.45,107850.0,45.8328,46.1797,45.8074,46.0612,107850.0
2020-04-02 14:55:00,54.46,54.72,54.42,54.68,127018.0,46.0697,46.2896,46.0358,46.2558,127018.0
2020-04-02 15:00:00,54.72,54.83,54.56,54.57,112316.0,46.2896,46.3827,46.1543,46.1627,112316.0
2020-04-02 15:05:00,54.58,54.6,54.37,54.59,100100.0,46.1712,46.1881,45.9935,46.1797,100100.0
2020-04-02 15:10:00,54.59,54.61,54.37,54.47,146968.0,46.1797,46.1966,45.9935,46.0781,146968.0
2020-04-02 15:15:00,54.47,54.87,54.44,54.78,172019.0,46.0781,46.4165,46.0528,46.3404,172019.0
2020-04-02 15:20:00,54.78,54.79,54.5,54.59,112601.0,46.3404,46.3488,46.1035,46.1797,112601.0
2020-04-02 15:25:00,54.59,54.71,54.51,54.71,111383.0,46.1797,46.2812,46.112,46.2812,111383.0
2020-04-02 15:30:00,54.71,54.88,54.6,54.64,185011.0,46.2812,46.425,46.1881,46.2219,185011.0
2020-04-02 15:35:00,54.64,54.7,54.51,54.63,165673.0,46.2219,46.2727,46.112,46.2135,165673.0
2020-04-02 15:40:00,54.64,55.0,54.62,54.96,229834.0,46.2219,46.5265,46.205,46.4926,229834.0
2020-04-02 15:45:00,54.98,55.11,54.74,54.92,199365.0,46.5096,46.6195,46.3065,46.4588,199365.0
2020-04-02 15:50:00,54.9,55.4,54.9,55.23,391866.0,46.4419,46.8649,46.4419,46.721,391866.0
2020-04-02 15:55:00,55.23,55.56,55.16,55.36,482016.0,46.721,47.0002,46.6618,46.831,482016.0
2020-04-03 09:30:00,55.22,55.87,55.01,55.83,292420.0,46.7126,47.2624,46.5349,47.2286,292420.0
2020-04-03 09:35:00,55.83,56.26,55.56,56.25,196062.0,47.2286,47.5924,47.0002,47.5839,196062.0
2020-04-03 09:40:00,56.25,56.59,56.18,56.38,158381.0,47.5839,47.8715,47.5247,47.6939,158381.0
2020-04-03 09:45:00,56.38,56.47,56.24,56.38,102937.0,47.6939,47.77,47.5754,47.6939,102937.0
2020-04-03 09:50:00,56.38,56.46,56.24,56.36,108439.0,47.6939,47.7616,47.5754,47.677,108439.0
2020-04-03 09:55:00,56.38,56.47,56.12,56.19,104836.0,47.6939,47.77,47.4739,47.5331,104836.0
2020-04-03 10:00:00,56.23,56.6,56.18,56.24,94582.0,47.567,47.88,47.5247,47.5754,94582.0
2020-04-03 10:05:00,56.22,56.59,56.08,56.44,91087.0,47.5585,47.8715,47.4401,47.7446,91087.0
2020-04-03 10:10:00,56.43,56.46,56.06,56.08,40301.0,47.7362,47.7616,47.4232,47.4401,40301.0
2020-04-03 10:15:00,56.07,56.08,55.76,55.78,66179.0,47.4316,47.4401,47.1694,47.1863,66179.0
2020-04-03 10:20:00,55.78,55.82,55.51,55.79,68769.0,47.1863,47.2202,46.9579,47.1948,68769.0
2020-04-03 10:25:00,55.74,55.91,55.65,55.88,62717.0,47.1525,47.2963,47.0763,47.2709,62717.0
2020-04-03 10:30:00,55.9,55.96,55.77,55.8,75916.0,47.2878,47.3386,47.1779,47.2032,75916.0
2020-04-03 10:35:00,55.8,55.88,55.51,55.59,91087.0,47.2032,47.2709,46.9579,47.0256,91087.0
2020-04-03 10:40:00,55.6,55.62,55.51,55.57,149444.0,47.034,47.051,46.9579,47.0087,149444.0
2020-04-03 10:45:00,55.57,55.94,55.51,55.73,117663.0,47.0087,47.3217,46.9579,47.144,117663.0
2020-04-03 10:50:00,55.73,55.84,55.63,55.77,74741.0,47.144,47.2371,47.0594,47.1779,74741.0
2020-04-03 10:55:00,55.79,56.03,55.77,55.86,75808.0,47.1948,47.3978,47.1779,47.254,75808.0
2020-04-03 11:00:00,55.86,55.94,55.68,55.7,78286.0,47.254,47.3217,47.1017,47.1186,78286.0
2020-04-03 11:05:00,55.7,55.7,55.48,55.62,82290.0,47.1186,47.1186,46.9325,47.051,82290.0
2020-04-03 11:10:00,55.63,55.66,55.35,55.35,68885.0,47.0594,47.0848,46.8226,46.8226,68885.0
2020-04-03 11:15:00,55.34,55.36,55.02,55.08,76313.0,46.8141,46.831,46.5434,46.5942,76313.0
2020-04-03 11:20:00,55.15,55.24,54.94,55.02,93131.0,46.6534,46.7295,46.4757,46.5434,93131.0
2020-04-03 11:25:00,55.03,55.2,54.85,55.12,86508.0,46.5519,46.6957,46.3996,46.628,86508.0
2020-04-03 11:30:00,55.15,55.3,55.0,55.26,70501.0,46.6534,46.7803,46.5265,46.7464,70501.0
2020-04-03 11:35:00,55.24,55.37,55.07,55.34,50595.0,46.7295,46.8395,46.5857,46.8141,50595.0
2020-04-03 11:40:00,55.34,55.4,55.2,55.22,55165.0,46.8141,46.8649,46.6957,46.7126,55165.0
2020-04-03 11:45:00,55.22,55.22,54.92,55.1,51625.0,46.7126,46.7126,46.4588,46.6111,51625.0
2020-04-03 11:50:00,55.1,55.19,54.96,55.16,82973.0,46.6111,46.6872,46.4926,46.6618,82973.0
2020-04-03 11:55:00,55.17,55.37,55.14,55.32,37660.0,46.6703,46.8395,46.6449,46.7972,37660.0
2020-04-03 12:00:00,55.32,55.43,55.2,55.37,43260.0,46.7972,46.8902,46.6957,46.8395,43260.0
2020-04-03 12:05:00,55.35,55.37,55.2,55.25,43032.0,46.8226,46.8395,46.6957,46.738,43032.0
2020-04-03 12:10:00,55.24,55.26,55.13,55.15,43404.0,46.7295,46.7464,46.6365,46.6534,43404.0
2020-04-03 12:15:00,55.17,55.27,55.08,55.14,55765.0,46.6703,46.7549,46.5942,46.6449,55765.0
2020-04-03 12:20:00,55.14,55.25,55.04,55.07,54405.0,46.6449,46.738,46.5603,46.5857,54405.0
2020-04-03 12:25:00,55.06,55.26,55.04,55.23,72676.0,46.5772,46.7464,46.5603,46.721,72676.0
2020-04-03 12:30:00,55.22,55.28,55.12,55.16,117194.0,46.7126,46.7633,46.628,46.6618,117194.0
2020-04-03 12:35:00,55.15,55.26,55.09,55.22,39283.0,46.6534,46.7464,46.6026,46.7126,39283.0
2020-04-03 12:40:00,55.24,55.31,55.15,55.31,85983.0,46.7295,46.7887,46.6534,46.7887,85983.0
2020-04-03 12:45:00,55.3,55.37,55.14,55.24,75038.0,46.7803,46.8395,46.6449,46.7295,75038.0
2020-04-03 12:50:00,55.29,55.34,55.22,55.3,32086.0,46.7718,46.8141,46.7126,46.7803,32086.0
2020-04-03 12:55:00,55.28,55.37,55.25,55.32,31592.0,46.7633,46.8395,46.738,46.7972,31592.0
2020-04-03 13:00:00,55.32,55.36,55.21,55.29,25641.0,46.7972,46.831,46.7041,46.7718,25641.0
2020-04-03 13:05:00,55.31,55.35,55.22,55.23,53319.0,46.7887,46.8226,46.7126,46.721,53319.0
2020-04-03 13:10:00,55.22,55.24,54.9,54.91,78231.0,46.7126,46.7295,46.4419,46.4503,78231.0
2020-04-03 13:15:00,54.93,55.16,54.91,55.09,93410.0,46.4673,46.6618,46.4503,46.6026,93410.0
2020-04-03 13:20:00,55.09,55.12,54.87,54.87,56094.0,46.6026,46.628,46.4165,46.4165,56094.0
2020-04-03 13:25:00,54.89,54.89,54.66,54.7,60449.0,46.4334,46.4334,46.2389,46.2727,60449.0
2020-04-03 13:30:00,54.7,54.72,54.55,54.62,85878.0,46.2727,46.2896,46.1458,46.205,85878.0
2020-04-03 13:35:00,54.61,54.7,54.5,54.55,90523.0,46.1966,46.2727,46.1035,46.1458,90523.0
2020-04-03 13:40:00,54.55,54.6,54.35,54.57,87091.0,46.1458,46.1881,45.9766,46.1627,87091.0
2020-04-03 13:45:00,54.59,54.74,54.57,54.64,57032.0,46.1797,46.3065,46.1627,46.2219,57032.0
2020-04-03 13:50:00,54.63,54.69,54.45,54.56,64031.0,46.2135,46.2642,46.0612,46.1543,64031.0
2020-04-03 13:55:00,54.55,54.67,54.5,54.67,74890.0,46.1458,46.2473,46.1035,46.2473,74890.0
2020-04-03 14:00:00,54.66,54.84,54.66,54.75,66184.0,46.2389,46.3911,46.2389,46.315,66184.0
2020-04-03 14:05:00,54.75,54.75,54.59,54.61,47587.0,46.315,46.315,46.1797,46.1966,47587.0
2020-04-03 14:10:00,54.63,54.64,54.53,54.58,36771.0,46.2135,46.2219,46.1289,46.1712,36771.0
2020-04-03 14:15:00,54.57,54.62,54.5,54.59,53535.0,46.1627,46.205,46.1035,46.1797,53535.0
2020-04-03 14:20:00,54.59,54.68,54.54,54.61,46418.0,46.1797,46.2558,46.1374,46.1966,46418.0
2020-04-03 14:25:00,54.6,54.9,54.56,54.85,72392.0,46.1881,46.4419,46.1543,46.3996,72392.0
2020-04-03 14:30:00,54.84,54.84,54.73,54.82,76548.0,46.3911,46.3911,46.2981,46.3742,76548.0
2020-04-03 14:35:00,54.84,54.97,54.8,54.94,79462.0,46.3911,46.5011,46.3573,46.4757,79462.0
2020-04-03 14:40:00,54.94,55.05,54.78,54.81,67084.0,46.4757,46.5688,46.3404,46.3658,67084.0
2020-04-03 14:45:00,54.81,54.99,54.78,54.98,76082.0,46.3658,46.518,46.3404,46.5096,76082.0
2020-04-03 14:50:00,54.97,55.23,54.94,55.1,66345.0,46.5011,46.721,46.4757,46.6111,66345.0
2020-04-03 14:55:00,55.11,55.32,55.1,55.29,82362.0,46.6195,46.7972,46.6111,46.7718,82362.0
2020-04-03 15:00:00,55.3,55.46,55.22,55.31,110607.0,46.7803,46.9156,46.7126,46.7887,110607.0
2020-04-03 15:05:00,55.32,55.37,55.18,55.3,83850.0,46.7972,46.8395,46.6788,46.7803,83850.0
2020-04-03 15:10:00,55.27,55.49,55.25,55.41,48495.0,46.7549,46.941,46.738,46.8733,48495.0
2020-04-03 15:15:00,55.4,55.64,55.37,55.48,100422.0,46.8649,47.0679,46.8395,46.9325,100422.0
2020-04-03 15:20:00,55.48,55.59,55.35,55.43,65703.0,46.9325,47.0256,46.8226,46.8902,65703.0
2020-04-03 15:25:00,55.43,55.55,55.35,55.49,80871.0,46.8902,46.9917,46.8226,46.941,80871.0
2020-04-03 15:30:00,55.48,55.65,55.35,55.38,122654.0,46.9325,47.0763,46.8226,46.8479,122654.0
2020-04-03 15:35:00,55.4,55.5,55.35,55.42,101903.0,46.8649,46.9495,46.8226,46.8818,101903.0
2020-04-03 15:40:00,55.41,55.44,55.25,55.3,146160.0,46.8733,46.8987,46.738,46.7803,146160.0
2020-04-03 15:45:00,55.3,55.71,55.3,55.71,150258.0,46.7803,47.1271,46.7803,47.1271,150258.0
2020-04-03 15:50:00,55.71,56.08,55.71,55.95,248196.0,47.1271,47.4401,47.1271,47.3301,248196.0
2020-04-03 15:55:00,55.95,56.03,55.45,55.71,411998.0,47.3301,47.3978,46.9072,47.1271,411998.0
2020-04-06 09:30:00,57.77,57.92,57.21,57.48,261501.0,48.8697,48.9966,48.396,48.6244,261501.0
2020-04-06 09:35:00,57.46,57.46,56.92,56.93,103739.0,48.6075,48.6075,48.1507,48.1591,103739.0
2020-04-06 09:40:00,56.97,57.23,56.91,57.11,154310.0,48.193,48.4129,48.1422,48.3114,154310.0
2020-04-06 09:45:00,57.12,57.3,57.05,57.13,136815.0,48.3199,48.4721,48.2607,48.3283,136815.0
2020-04-06 09:50:00,57.15,57.42,57.12,57.39,135067.0,48.3452,48.5736,48.3199,48.5483,135067.0
2020-04-06 09:55:00,57.4,57.41,56.82,56.83,188938.0,48.5567,48.5652,48.0661,48.0745,188938.0
2020-04-06 10:00:00,56.82,57.12,56.75,56.93,132798.0,48.0661,48.3199,48.0069,48.1591,132798.0
2020-04-06 10:05:00,56.92,57.0,56.79,56.98,106602.0,48.1507,48.2184,48.0407,48.2014,106602.0
2020-04-06 10:10:00,57.0,57.14,56.95,56.96,73892.0,48.2184,48.3368,48.1761,48.1845,73892.0
2020-04-06 10:15:00,56.96,57.33,56.91,57.31,94960.0,48.1845,48.4975,48.1422,48.4806,94960.0
2020-04-06 10:20:00,57.32,57.67,57.22,57.5,140840.0,48.4891,48.7851,48.4045,48.6413,140840.0
2020-04-06 10:25:00,57.5,57.53,56.83,56.83,100533.0,48.6413,48.6667,48.0745,48.0745,100533.0
2020-04-06 10:30:00,56.84,56.85,56.52,56.63,139969.0,48.083,48.0915,47.8123,47.9054,139969.0
2020-04-06 10:35:00,56.62,56.99,56.58,56.96,76458.0,47.8969,48.2099,47.8631,48.1845,76458.0
2020-04-06 10:40:00,56.96,57.24,56.89,56.99,82452.0,48.1845,48.4214,48.1253,48.2099,82452.0
2020-04-06 10:45:00,56.99,56.99,56.72,56.78,127483.0,48.2099,48.2099,47.9815,48.0323,127483.0
2020-04-06 10:50:00,56.75,56.9,56.67,56.69,111663.0,48.0069,48.1338,47.9392,47.9561,111663.0
2020-04-06 10:55:00,56.68,56.74,56.47,56.5,142092.0,47.9477,47.9984,47.77,47.7954,142092.0
2020-04-06 11:00:00,56.52,56.7,56.42,56.66,121771.0,47.8123,47.9646,47.7277,47.9307,121771.0
2020-04-06 11:05:00,56.64,56.79,56.56,56.73,105464.0,47.9138,48.0407,47.8461,47.99,105464.0
2020-04-06 11:10:00,56.74,56.76,56.62,56.63,65356.0,47.9984,48.0153,47.8969,47.9054,65356.0
2020-04-06 11:15:00,56.63,56.73,56.52,56.7,94870.0,47.9054,47.99,47.8123,47.9646,94870.0
2020-04-06 11:20:00,56.71,56.75,56.61,56.65,71908.0,47.973,48.0069,47.8884,47.9223,71908.0
2020-04-06 11:25:00,56.65,56.73,56.48,56.65,146639.0,47.9223,47.99,47.7785,47.9223,146639.0
2020-04-06 11:30:00,56.66,56.69,56.56,56.57,84305.0,47.9307,47.9561,47.8461,47.8546,84305.0
2020-04-06 11:35:00,56.57,56.57,56.38,56.43,94237.0,47.8546,47.8546,47.6939,47.7362,94237.0
2020-04-06 11:40:00,56.44,56.56,56.42,56.53,86629.0,47.7446,47.8461,47.7277,47.8208,86629.0
2020-04-06 11:45:00,56.54,56.77,56.45,56.71,118439.0,47.8292,48.0238,47.7531,47.973,118439.0
2020-04-06 11:50:00,56.72,56.73,56.55,56.6,102513.0,47.9815,47.99,47.8377,47.88,102513.0
2020-04-06 11:55:00,56.58,56.63,56.48,56.54,80768.0,47.8631,47.9054,47.7785,47.8292,80768.0
2020-04-06 12:00:00,56.55,56.65,56.47,56.65,102808.0,47.8377,47.9223,47.77,47.9223,102808.0
2020-04-06 12:05:00,56.65,56.8,56.58,56.79,95524.0,47.9223,48.0492,47.8631,48.0407,95524.0
2020-04-06 12:10:00,56.79,57.0,56.78,56.95,131202.0,48.0407,48.2184,48.0323,48.1761,131202.0
2020-04-06 12:15:00,56.95,57.01,56.82,57.0,139558.0,48.1761,48.2268,48.0661,48.2184,139558.0
2020-04-06 12:20:00,57.0,57.08,56.98,57.01,111453.0,48.2184,48.286,48.2014,48.2268,111453.0
2020-04-06 12:25:00,57.0,57.04,56.73,56.74,115609.0,48.2184,48.2522,47.99,47.9984,115609.0
2020-04-06 12:30:00,56.73,56.76,56.58,56.69,76602.0,47.99,48.0153,47.8631,47.9561,76602.0
2020-04-06 12:35:00,56.68,56.8,56.66,56.74,65807.0,47.9477,48.0492,47.9307,47.9984,65807.0
2020-04-06 12:40:00,56.74,56.77,56.65,56.71,40197.0,47.9984,48.0238,47.9223,47.973,40197.0
2020-04-06 12:45:00,56.7,56.91,56.67,56.9,76885.0,47.9646,48.1422,47.9392,48.1338,76885.0
2020-04-06 12:50:00,56.89,56.95,56.87,56.91,56234.0,48.1253,48.1761,48.1084,48.1422,56234.0
2020-04-06 12:55:00,56.91,56.91,56.79,56.87,53392.0,48.1422,48.1422,48.0407,48.1084,53392.0
2020-04-06 13:00:00,56.86,56.89,56.74,56.75,53621.0,48.0999,48.1253,47.9984,48.0069,53621.0
2020-04-06 13:05:00,56.76,56.76,56.59,56.63,71839.0,48.0153,48.0153,47.8715,47.9054,71839.0
2020-04-06 13:10:00,56.62,56.66,56.54,56.55,83380.0,47.8969,47.9307,47.8292,47.8377,83380.0
2020-04-06 13:15:00,56.56,56.66,56.49,56.6,102239.0,47.8461,47.9307,47.7869,47.88,102239.0
2020-04-06 13:20:00,56.61,56.78,56.49,56.73,98168.0,47.8884,48.0323,47.7869,47.99,98168.0
2020-04-06 13:25:00,56.72,56.73,56.59,56.66,86673.0,47.9815,47.99,47.8715,47.9307,86673.0
2020-04-06 13:30:00,56.66,56.69,56.54,56.55,99144.0,47.9307,47.9561,47.8292,47.8377,99144.0
2020-04-06 13:35:00,56.56,56.68,56.52,56.59,114341.0,47.8461,47.9477,47.8123,47.8715,114341.0
2020-04-06 13:40:00,56.6,56.71,56.5,56.52,108215.0,47.88,47.973,47.7954,47.8123,108215.0
2020-04-06 13:45:00,56.52,56.72,56.51,56.67,113309.0,47.8123,47.9815,47.8038,47.9392,113309.0
2020-04-06 13:50:00,56.67,56.68,56.5,56.51,100455.0,47.9392,47.9477,47.7954,47.8038,100455.0
2020-04-06 13:55:00,56.5,56.71,56.47,56.64,153535.0,47.7954,47.973,47.77,47.9138,153535.0
2020-04-06 14:00:00,56.62,56.65,56.44,56.45,103807.0,47.8969,47.9223,47.7446,47.7531,103807.0
2020-04-06 14:05:00,56.45,56.51,56.37,56.45,108045.0,47.7531,47.8038,47.6854,47.7531,108045.0
2020-04-06 14:10:00,56.45,56.5,56.36,56.39,73095.0,47.7531,47.7954,47.677,47.7023,73095.0
2020-04-06 14:15:00,56.37,56.4,56.24,56.29,118228.0,47.6854,47.7108,47.5754,47.6177,118228.0
2020-04-06 14:20:00,56.29,56.36,56.22,56.36,84037.0,47.6177,47.677,47.5585,47.677,84037.0
2020-04-06 14:25:00,56.38,56.45,56.34,56.37,78500.0,47.6939,47.7531,47.66,47.6854,78500.0
2020-04-06 14:30:00,56.38,56.42,56.26,56.3,73423.0,47.6939,47.7277,47.5924,47.6262,73423.0
2020-04-06 14:35:00,56.3,56.35,56.25,56.3,51526.0,47.6262,47.6685,47.5839,47.6262,51526.0
2020-04-06 14:40:00,56.29,56.35,56.23,56.3,64954.0,47.6177,47.6685,47.567,47.6262,64954.0
2020-04-06 14:45:00,56.32,56.36,56.26,56.28,63975.0,47.6431,47.677,47.5924,47.6093,63975.0
2020-04-06 14:50:00,56.27,56.31,56.22,56.25,63953.0,47.6008,47.6347,47.5585,47.5839,63953.0
2020-04-06 14:55:00,56.25,56.3,56.22,56.24,96152.0,47.5839,47.6262,47.5585,47.5754,96152.0
2020-04-06 15:00:00,56.23,56.26,56.11,56.24,147717.0,47.567,47.5924,47.4655,47.5754,147717.0
2020-04-06 15:05:00,56.24,56.29,56.05,56.12,127517.0,47.5754,47.6177,47.4147,47.4739,127517.0
2020-04-06 15:10:00,56.12,56.16,55.85,55.91,204733.0,47.4739,47.5078,47.2455,47.2963,204733.0
2020-04-06 15:15:00,55.9,56.01,55.78,55.82,116125.0,47.2878,47.3809,47.1863,47.2202,116125.0
2020-04-06 15:20:00,55.8,56.01,55.79,55.95,115723.0,47.2032,47.3809,47.1948,47.3301,115723.0
2020-04-06 15:25:00,55.94,56.05,55.89,55.93,134830.0,47.3217,47.4147,47.2794,47.3132,134830.0
2020-04-06 15:30:00,55.93,56.08,55.9,55.93,190888.0,47.3132,47.4401,47.2878,47.3132,190888.0
2020-04-06 15:35:00,55.92,55.93,55.78,55.85,177346.0,47.3047,47.3132,47.1863,47.2455,177346.0
2020-04-06 15:40:00,55.86,56.01,55.81,55.96,180112.0,47.254,47.3809,47.2117,47.3386,180112.0
2020-04-06 15:45:00,55.97,56.11,55.93,56.11,183889.0,47.347,47.4655,47.3132,47.4655,183889.0
2020-04-06 15:50:00,56.11,56.45,56.08,56.29,351819.0,47.4655,47.7531,47.4401,47.6177,351819.0
2020-04-06 15:55:00,56.3,56.49,56.01,56.15,675305.0,47.6262,47.7869,47.3809,47.4993,675305.0
2020-04-07 09:30:00,57.9,57.9,57.03,57.07,429299.0,48.9797,48.9797,48.2437,48.2776,429299.0
2020-04-07 09:35:00,57.09,57.36,56.95,57.2,180647.0,48.2945,48.5229,48.1761,48.3875,180647.0
2020-04-07 09:40:00,57.19,57.48,57.17,57.39,169835.0,48.3791,48.6244,48.3622,48.5483,169835.0
2020-04-07 09:45:00,57.39,57.47,57.15,57.26,240819.0,48.5483,48.6159,48.3452,48.4383,240819.0
2020-04-07 09:50:00,57.27,57.85,57.22,57.78,219556.0,48.4468,48.9374,48.4045,48.8782,219556.0
2020-04-07 09:55:00,57.79,57.82,57.53,57.55,181316.0,48.8866,48.912,48.6667,48.6836,181316.0
2020-04-07 10:00:00,57.55,57.6,57.35,57.43,112655.0,48.6836,48.7259,48.5144,48.5821,112655.0
2020-04-07 10:05:00,57.44,57.52,57.05,57.06,120167.0,48.5906,48.6582,48.2607,48.2691,120167.0
2020-04-07 10:10:00,57.06,57.22,56.64,56.7,212884.0,48.2691,48.4045,47.9138,47.9646,212884.0
2020-04-07 10:15:00,56.7,56.71,56.18,56.51,293281.0,47.9646,47.973,47.5247,47.8038,293281.0
2020-04-07 10:20:00,56.51,56.61,56.41,56.61,115020.0,47.8038,47.8884,47.7193,47.8884,115020.0
2020-04-07 10:25:00,56.57,56.57,56.16,56.31,165275.0,47.8546,47.8546,47.5078,47.6347,165275.0
2020-04-07 10:30:00,56.32,56.72,56.29,56.66,106657.0,47.6431,47.9815,47.6177,47.9307,106657.0
2020-04-07 10:35:00,56.66,57.02,56.59,56.92,100355.0,47.9307,48.2353,47.8715,48.1507,100355.0
2020-04-07 10:40:00,56.91,57.09,56.83,57.01,117127.0,48.1422,48.2945,48.0745,48.2268,117127.0
2020-04-07 10:45:00,57.02,57.06,56.85,56.99,141010.0,48.2353,48.2691,48.0915,48.2099,141010.0
2020-04-07 10:50:00,56.99,57.02,56.8,56.84,120685.0,48.2099,48.2353,48.0492,48.083,120685.0
2020-04-07 10:55:00,56.85,57.28,56.84,57.14,133048.0,48.0915,48.4552,48.083,48.3368,133048.0
2020-04-07 11:00:00,57.12,57.13,56.89,57.06,126505.0,48.3199,48.3283,48.1253,48.2691,126505.0
2020-04-07 11:05:00,57.05,57.1,56.94,57.06,147762.0,48.2607,48.3029,48.1676,48.2691,147762.0
2020-04-07 11:10:00,57.06,57.27,56.93,57.2,120644.0,48.2691,48.4468,48.1591,48.3875,120644.0
2020-04-07 11:15:00,57.2,57.43,57.19,57.38,94810.0,48.3875,48.5821,48.3791,48.5398,94810.0
2020-04-07 11:20:00,57.38,57.57,57.35,57.54,132681.0,48.5398,48.7005,48.5144,48.6752,132681.0
2020-04-07 11:25:00,57.55,58.05,57.55,57.87,244886.0,48.6836,49.1066,48.6836,48.9543,244886.0
2020-04-07 11:30:00,57.9,58.03,57.8,57.88,87169.0,48.9797,49.0897,48.8951,48.9628,87169.0
2020-04-07 11:35:00,57.87,58.06,57.81,57.94,122856.0,48.9543,49.115,48.9036,49.0135,122856.0
2020-04-07 11:40:00,57.93,58.02,57.78,57.95,87165.0,49.0051,49.0812,48.8782,49.022,87165.0
2020-04-07 11:45:00,57.94,58.04,57.88,57.99,95231.0,49.0135,49.0981,48.9628,49.0558,95231.0
2020-04-07 11:50:00,57.99,58.06,57.96,58.0,80687.0,49.0558,49.115,49.0305,49.0643,80687.0
2020-04-07 11:55:00,58.0,58.02,57.82,57.84,104255.0,49.0643,49.0812,48.912,48.9289,104255.0
2020-04-07 12:00:00,57.85,58.01,57.84,58.01,94010.0,48.9374,49.0728,48.9289,49.0728,94010.0
2020-04-07 12:05:00,58.01,58.25,58.0,58.19,98211.0,49.0728,49.2758,49.0643,49.225,98211.0
2020-04-07 12:10:00,58.18,58.24,58.09,58.22,67767.0,49.2166,49.2673,49.1404,49.2504,67767.0
2020-04-07 12:15:00,58.23,58.33,58.21,58.29,109103.0,49.2589,49.3435,49.2419,49.3096,109103.0
2020-04-07 12:20:00,58.31,58.37,58.05,58.07,116658.0,49.3265,49.3773,49.1066,49.1235,116658.0
2020-04-07 12:25:00,58.07,58.34,58.06,58.29,77116.0,49.1235,49.3519,49.115,49.3096,77116.0
2020-04-07 12:30:00,58.31,58.33,58.11,58.16,60700.0,49.3265,49.3435,49.1573,49.1996,60700.0
2020-04-07 12:35:00,58.16,58.29,58.1,58.18,41241.0,49.1996,49.3096,49.1489,49.2166,41241.0
2020-04-07 12:40:00,58.19,58.28,58.11,58.25,62087.0,49.225,49.3012,49.1573,49.2758,62087.0
2020-04-07 12:45:00,58.25,58.33,58.23,58.29,69184.0,49.2758,49.3435,49.2589,49.3096,69184.0
2020-04-07 12:50:00,58.31,58.33,58.23,58.26,56633.0,49.3265,49.3435,49.2589,49.2842,56633.0
2020-04-07 12:55:00,58.25,58.25,58.1,58.13,43432.0,49.2758,49.2758,49.1489,49.1743,43432.0
2020-04-07 13:00:00,58.14,58.21,58.12,58.17,40566.0,49.1827,49.2419,49.1658,49.2081,40566.0
2020-04-07 13:05:00,58.17,58.24,58.0,58.07,39167.0,49.2081,49.2673,49.0643,49.1235,39167.0
2020-04-07 13:10:00,58.08,58.18,57.91,58.15,40312.0,49.132,49.2166,48.9882,49.1912,40312.0
2020-04-07 13:15:00,58.16,58.23,58.05,58.08,73212.0,49.1996,49.2589,49.1066,49.132,73212.0
2020-04-07 13:20:00,58.08,58.31,58.01,58.3,61381.0,49.132,49.3265,49.0728,49.3181,61381.0
2020-04-07 13:25:00,58.3,58.41,58.26,58.4,70522.0,49.3181,49.4111,49.2842,49.4027,70522.0
2020-04-07 13:30:00,58.4,58.52,58.38,58.44,168247.0,49.4027,49.5042,49.3857,49.4365,168247.0
2020-04-07 13:35:00,58.45,58.47,58.3,58.44,128187.0,49.445,49.4619,49.3181,49.4365,128187.0
2020-04-07 13:40:00,58.44,58.44,58.23,58.35,249130.0,49.4365,49.4365,49.2589,49.3604,249130.0
2020-04-07 13:45:00,58.36,58.51,58.32,58.43,54097.0,49.3688,49.4957,49.335,49.428,54097.0
2020-04-07 13:50:00,58.41,58.44,58.28,58.42,57550.0,49.4111,49.4365,49.3012,49.4196,57550.0
2020-04-07 13:55:00,58.42,58.47,58.34,58.44,63536.0,49.4196,49.4619,49.3519,49.4365,63536.0
2020-04-07 14:00:00,58.43,58.46,58.24,58.26,60055.0,49.428,49.4534,49.2673,49.2842,60055.0
2020-04-07 14:05:00,58.26,58.26,57.95,58.03,73187.0,49.2842,49.2842,49.022,49.0897,73187.0
2020-04-07 14:10:00,58.03,58.16,57.99,58.01,67831.0,49.0897,49.1996,49.0558,49.0728,67831.0
2020-04-07 14:15:00,58.02,58.08,57.75,57.76,75860.0,49.0812,49.132,48.8528,48.8613,75860.0
2020-04-07 14:20:00,57.77,58.06,57.71,57.96,60802.0,48.8697,49.115,48.819,49.0305,60802.0
2020-04-07 14:25:00,57.98,58.07,57.89,57.9,68667.0,49.0474,49.1235,48.9712,48.9797,68667.0
2020-04-07 14:30:00,57.9,58.0,57.85,57.88,71636.0,48.9797,49.0643,48.9374,48.9628,71636.0
2020-04-07 14:35:00,57.87,57.87,57.57,57.59,60918.0,48.9543,48.9543,48.7005,48.7175,60918.0
2020-04-07 14:40:00,57.6,57.71,57.44,57.51,83969.0,48.7259,48.819,48.5906,48.6498,83969.0
2020-04-07 14:45:00,57.51,57.62,57.45,57.46,75299.0,48.6498,48.7428,48.599,48.6075,75299.0
2020-04-07 14:50:00,57.46,57.51,57.18,57.25,76385.0,48.6075,48.6498,48.3706,48.4298,76385.0
2020-04-07 14:55:00,57.22,57.38,57.15,57.29,60383.0,48.4045,48.5398,48.3452,48.4637,60383.0
2020-04-07 15:00:00,57.29,57.55,57.26,57.51,55079.0,48.4637,48.6836,48.4383,48.6498,55079.0
2020-04-07 15:05:00,57.5,57.64,57.33,57.63,70470.0,48.6413,48.7598,48.4975,48.7513,70470.0
2020-04-07 15:10:00,57.63,57.81,57.61,57.67,209475.0,48.7513,48.9036,48.7344,48.7851,209475.0
2020-04-07 15:15:00,57.66,57.68,57.13,57.13,88405.0,48.7767,48.7936,48.3283,48.3283,88405.0
2020-04-07 15:20:00,57.16,57.22,56.92,56.95,106246.0,48.3537,48.4045,48.1507,48.1761,106246.0
2020-04-07 15:25:00,56.96,57.15,56.9,56.93,94621.0,48.1845,48.3452,48.1338,48.1591,94621.0
2020-04-07 15:30:00,56.94,57.15,56.8,57.03,153097.0,48.1676,48.3452,48.0492,48.2437,153097.0
2020-04-07 15:35:00,57.03,57.23,56.97,57.21,88921.0,48.2437,48.4129,48.193,48.396,88921.0
2020-04-07 15:40:00,57.22,57.41,57.14,57.25,69136.0,48.4045,48.5652,48.3368,48.4298,69136.0
2020-04-07 15:45:00,57.25,57.66,57.23,57.66,121027.0,48.4298,48.7767,48.4129,48.7767,121027.0
2020-04-07 15:50:00,57.71,57.91,57.12,57.24,210535.0,48.819,48.9882,48.3199,48.4214,210535.0
2020-04-07 15:55:00,57.37,57.5,56.8,56.88,401025.0,48.5314,48.6413,48.0492,48.1168,401025.0
2020-04-08 09:30:00,57.33,57.6,57.11,57.17,149855.0,48.4975,48.7259,48.3114,48.3622,149855.0
2020-04-08 09:35:00,57.2,57.57,56.96,57.4,126603.0,48.3875,48.7005,48.1845,48.5567,126603.0
2020-04-08 09:40:00,57.43,57.55,57.17,57.25,46040.0,48.5821,48.6836,48.3622,48.4298,46040.0
2020-04-08 09:45:00,57.26,57.38,57.17,57.2,43948.0,48.4383,48.5398,48.3622,48.3875,43948.0
2020-04-08 09:50:00,57.21,57.27,57.08,57.08,59715.0,48.396,48.4468,48.286,48.286,59715.0
2020-04-08 09:55:00,57.07,57.22,56.96,57.0,64277.0,48.2776,48.4045,48.1845,48.2184,64277.0
2020-04-08 10:00:00,57.02,57.24,56.96,57.02,52277.0,48.2353,48.4214,48.1845,48.2353,52277.0
2020-04-08 10:05:00,57.0,57.09,56.84,56.88,45860.0,48.2184,48.2945,48.083,48.1168,45860.0
2020-04-08 10:10:00,56.89,57.13,56.87,57.1,49582.0,48.1253,48.3283,48.1084,48.3029,49582.0
2020-04-08 10:15:00,57.11,57.29,57.02,57.28,48101.0,48.3114,48.4637,48.2353,48.4552,48101.0
2020-04-08 10:20:00,57.29,57.47,57.19,57.32,72542.0,48.4637,48.6159,48.3791,48.4891,72542.0
2020-04-08 10:25:00,57.34,57.45,57.3,57.37,54203.0,48.506,48.599,48.4721,48.5314,54203.0
2020-04-08 10:30:00,57.39,57.57,57.34,57.55,89251.0,48.5483,48.7005,48.506,48.6836,89251.0
2020-04-08 10:35:00,57.54,57.63,57.3,57.39,63049.0,48.6752,48.7513,48.4721,48.5483,63049.0
2020-04-08 10:40:00,57.39,57.44,57.33,57.42,48895.0,48.5483,48.5906,48.4975,48.5736,48895.0
2020-04-08 10:45:00,57.42,57.53,57.36,57.49,65476.0,48.5736,48.6667,48.5229,48.6329,65476.0
2020-04-08 10:50:00,57.5,57.71,57.49,57.55,51757.0,48.6413,48.819,48.6329,48.6836,51757.0
2020-04-08 10:55:00,57.55,57.75,57.42,57.74,56616.0,48.6836,48.8528,48.5736,48.8443,56616.0
2020-04-08 11:00:00,57.75,57.87,57.72,57.74,64315.0,48.8528,48.9543,48.8274,48.8443,64315.0
2020-04-08 11:05:00,57.77,57.84,57.66,57.75,32524.0,48.8697,48.9289,48.7767,48.8528,32524.0
2020-04-08 11:10:00,57.75,57.98,57.74,57.93,32627.0,48.8528,49.0474,48.8443,49.0051,32627.0
2020-04-08 11:15:00,57.95,58.05,57.92,58.04,62990.0,49.022,49.1066,48.9966,49.0981,62990.0
2020-04-08 11:20:00,58.04,58.22,58.04,58.07,43125.0,49.0981,49.2504,49.0981,49.1235,43125.0
2020-04-08 11:25:00,58.08,58.31,58.07,58.22,63428.0,49.132,49.3265,49.1235,49.2504,63428.0
2020-04-08 11:30:00,58.25,58.35,58.12,58.33,97800.0,49.2758,49.3604,49.1658,49.3435,97800.0
2020-04-08 11:35:00,58.32,58.44,58.32,58.35,67092.0,49.335,49.4365,49.335,49.3604,67092.0
2020-04-08 11:40:00,58.36,58.53,58.36,58.4,91182.0,49.3688,49.5126,49.3688,49.4027,91182.0
2020-04-08 11:45:00,58.4,58.53,58.35,58.52,52520.0,49.4027,49.5126,49.3604,49.5042,52520.0
2020-04-08 11:50:00,58.52,58.78,58.5,58.72,99027.0,49.5042,49.7241,49.4873,49.6734,99027.0
2020-04-08 11:55:00,58.72,58.74,58.49,58.49,53796.0,49.6734,49.6903,49.4788,49.4788,53796.0
2020-04-08 12:00:00,58.52,58.66,58.34,58.65,82001.0,49.5042,49.6226,49.3519,49.6142,82001.0
2020-04-08 12:05:00,58.66,58.67,58.51,58.53,63984.0,49.6226,49.6311,49.4957,49.5126,63984.0
2020-04-08 12:10:00,58.52,58.56,58.43,58.46,66302.0,49.5042,49.538,49.428,49.4534,66302.0
2020-04-08 12:15:00,58.46,58.57,58.45,58.49,70035.0,49.4534,49.5465,49.445,49.4788,70035.0
2020-04-08 12:20:00,58.49,58.54,58.42,58.52,56331.0,49.4788,49.5211,49.4196,49.5042,56331.0
2020-04-08 12:25:00,58.53,58.53,58.39,58.39,52946.0,49.5126,49.5126,49.3942,49.3942,52946.0
2020-04-08 12:30:00,58.39,58.49,58.39,58.49,42830.0,49.3942,49.4788,49.3942,49.4788,42830.0
2020-04-08 12:35:00,58.49,58.64,58.45,58.63,113560.0,49.4788,49.6057,49.445,49.5972,113560.0
2020-04-08 12:40:00,58.64,58.78,58.59,58.78,91542.0,49.6057,49.7241,49.5634,49.7241,91542.0
2020-04-08 12:45:00,58.79,58.9,58.75,58.84,55190.0,49.7326,49.8256,49.6987,49.7749,55190.0
2020-04-08 12:50:00,58.85,58.88,58.72,58.77,63617.0,49.7833,49.8087,49.6734,49.7157,63617.0
2020-04-08 12:55:00,58.76,58.81,58.7,58.74,59071.0,49.7072,49.7495,49.6564,49.6903,59071.0
2020-04-08 13:00:00,58.78,58.86,58.67,58.82,45211.0,49.7241,49.7918,49.6311,49.758,45211.0
2020-04-08 13:05:00,58.81,58.89,58.75,58.83,34799.0,49.7495,49.8172,49.6987,49.7664,34799.0
2020-04-08 13:10:00,58.83,58.98,58.74,58.94,39556.0,49.7664,49.8933,49.6903,49.8595,39556.0
2020-04-08 13:15:00,58.94,59.05,58.91,59.04,68064.0,49.8595,49.9525,49.8341,49.9441,68064.0
2020-04-08 13:20:00,59.04,59.17,59.02,59.15,39832.0,49.9441,50.054,49.9271,50.0371,39832.0
2020-04-08 13:25:00,59.16,59.16,59.04,59.09,69240.0,50.0456,50.0456,49.9441,49.9864,69240.0
2020-04-08 13:30:00,59.09,59.11,58.87,58.92,73397.0,49.9864,50.0033,49.8003,49.8426,73397.0
2020-04-08 13:35:00,58.91,58.91,58.74,58.79,43828.0,49.8341,49.8341,49.6903,49.7326,43828.0
2020-04-08 13:40:00,58.79,58.86,58.72,58.75,48668.0,49.7326,49.7918,49.6734,49.6987,48668.0
2020-04-08 13:45:00,58.75,58.94,58.71,58.86,45136.0,49.6987,49.8595,49.6649,49.7918,45136.0
2020-04-08 13:50:00,58.89,59.0,58.83,58.83,38303.0,49.8172,49.9102,49.7664,49.7664,38303.0
2020-04-08 13:55:00,58.84,58.84,58.66,58.72,54258.0,49.7749,49.7749,49.6226,49.6734,54258.0
2020-04-08 14:00:00,58.72,59.13,58.71,59.13,68646.0,49.6734,50.0202,49.6649,50.0202,68646.0
2020-04-08 14:05:00,59.14,59.34,59.11,59.31,118490.0,50.0287,50.1978,50.0033,50.1725,118490.0
2020-04-08 14:10:00,59.32,59.43,59.26,59.39,90776.0,50.1809,50.274,50.1302,50.2401,90776.0
2020-04-08 14:15:00,59.4,59.55,59.36,59.46,98123.0,50.2486,50.3755,50.2148,50.2994,98123.0
2020-04-08 14:20:00,59.48,59.62,59.37,59.59,92577.0,50.3163,50.4347,50.2232,50.4093,92577.0
2020-04-08 14:25:00,59.59,59.76,59.58,59.7,89792.0,50.4093,50.5531,50.4009,50.5024,89792.0
2020-04-08 14:30:00,59.7,59.78,59.66,59.72,66514.0,50.5024,50.5701,50.4685,50.5193,66514.0
2020-04-08 14:35:00,59.71,59.82,59.57,59.65,106313.0,50.5108,50.6039,50.3924,50.4601,106313.0
2020-04-08 14:40:00,59.66,59.75,59.59,59.63,98448.0,50.4685,50.5447,50.4093,50.4432,98448.0
2020-04-08 14:45:00,59.62,59.68,59.47,59.58,75379.0,50.4347,50.4855,50.3078,50.4009,75379.0
2020-04-08 14:50:00,59.58,59.63,59.5,59.6,63794.0,50.4009,50.4432,50.3332,50.4178,63794.0
2020-04-08 14:55:00,59.6,59.68,59.47,59.67,88485.0,50.4178,50.4855,50.3078,50.477,88485.0
2020-04-08 15:00:00,59.68,59.74,59.54,59.73,64024.0,50.4855,50.5362,50.367,50.5278,64024.0
2020-04-08 15:05:00,59.73,59.74,59.62,59.74,60756.0,50.5278,50.5362,50.4347,50.5362,60756.0
2020-04-08 15:10:00,59.73,59.8,59.61,59.65,80129.0,50.5278,50.587,50.4262,50.4601,80129.0
2020-04-08 15:15:00,59.65,59.71,59.54,59.6,74096.0,50.4601,50.5108,50.367,50.4178,74096.0
2020-04-08 15:20:00,59.6,59.63,59.25,59.34,118014.0,50.4178,50.4432,50.1217,50.1978,118014.0
2020-04-08 15:25:00,59.36,59.57,59.35,59.5,75211.0,50.2148,50.3924,50.2063,50.3332,75211.0
2020-04-08 15:30:00,59.51,59.81,59.49,59.61,111387.0,50.3417,50.5954,50.3247,50.4262,111387.0
2020-04-08 15:35:00,59.61,59.66,59.35,59.46,119770.0,50.4262,50.4685,50.2063,50.2994,119770.0
2020-04-08 15:40:00,59.46,59.47,59.24,59.38,141638.0,50.2994,50.3078,50.1133,50.2317,141638.0
2020-04-08 15:45:00,59.37,59.48,59.29,59.35,135654.0,50.2232,50.3163,50.1555,50.2063,135654.0
2020-04-08 15:50:00,59.32,59.75,59.32,59.68,285169.0,50.1809,50.5447,50.1809,50.4855,285169.0
2020-04-08 15:55:00,59.66,59.66,59.25,59.39,454818.0,50.4685,50.4685,50.1217,50.2401,454818.0
2020-04-09 09:30:00,59.52,59.97,59.5,59.88,363533.0,50.3501,50.7308,50.3332,50.6547,363533.0
2020-04-09 09:35:00,59.9,59.99,59.32,59.59,118414.0,50.6716,50.7477,50.1809,50.4093,118414.0
2020-04-09 09:40:00,59.64,59.92,59.51,59.9,113443.0,50.4516,50.6885,50.3417,50.6716,113443.0
2020-04-09 09:45:00,59.91,59.92,59.78,59.89,90512.0,50.68,50.6885,50.5701,50.6631,90512.0
2020-04-09 09:50:00,59.87,60.13,59.77,60.12,150807.0,50.6462,50.8661,50.5616,50.8577,150807.0
2020-04-09 09:55:00,60.11,60.49,60.09,60.47,110959.0,50.8492,51.1707,50.8323,51.1538,110959.0
2020-04-09 10:00:00,60.45,60.48,60.13,60.29,98807.0,51.1368,51.1622,50.8661,51.0015,98807.0
2020-04-09 10:05:00,60.26,60.33,60.0,60.18,108161.0,50.9761,51.0353,50.7562,50.9084,108161.0
2020-04-09 10:10:00,60.2,60.4,60.18,60.2,57716.0,50.9254,51.0945,50.9084,50.9254,57716.0
2020-04-09 10:15:00,60.21,60.31,60.13,60.21,82374.0,50.9338,51.0184,50.8661,50.9338,82374.0
2020-04-09 10:20:00,60.18,60.3,60.01,60.13,97751.0,50.9084,51.0099,50.7646,50.8661,97751.0
2020-04-09 10:25:00,60.12,60.47,60.1,60.44,79941.0,50.8577,51.1538,50.8408,51.1284,79941.0
2020-04-09 10:30:00,60.44,60.55,60.19,60.5,108462.0,51.1284,51.2214,50.9169,51.1791,108462.0
2020-04-09 10:35:00,60.51,60.83,60.47,60.79,83937.0,51.1876,51.4583,51.1538,51.4245,83937.0
2020-04-09 10:40:00,60.79,60.91,60.47,60.62,93321.0,51.4245,51.526,51.1538,51.2806,93321.0
2020-04-09 10:45:00,60.64,60.75,60.54,60.59,59371.0,51.2976,51.3906,51.213,51.2553,59371.0
2020-04-09 10:50:00,60.57,60.62,60.26,60.4,75057.0,51.2383,51.2806,50.9761,51.0945,75057.0
2020-04-09 10:55:00,60.39,60.7,60.38,60.59,78631.0,51.0861,51.3483,51.0776,51.2553,78631.0
2020-04-09 11:00:00,60.58,60.6,60.3,60.34,57669.0,51.2468,51.2637,51.0099,51.0438,57669.0
2020-04-09 11:05:00,60.34,60.44,60.14,60.41,53428.0,51.0438,51.1284,50.8746,51.103,53428.0
2020-04-09 11:10:00,60.42,60.5,60.22,60.35,49346.0,51.1115,51.1791,50.9423,51.0522,49346.0
2020-04-09 11:15:00,60.35,60.39,60.21,60.34,60957.0,51.0522,51.0861,50.9338,51.0438,60957.0
2020-04-09 11:20:00,60.35,60.51,60.2,60.28,49200.0,51.0522,51.1876,50.9254,50.993,49200.0
2020-04-09 11:25:00,60.29,60.58,60.24,60.57,60372.0,51.0015,51.2468,50.9592,51.2383,60372.0
2020-04-09 11:30:00,60.55,60.7,60.54,60.63,44262.0,51.2214,51.3483,51.213,51.2891,44262.0
2020-04-09 11:35:00,60.64,60.72,60.5,60.64,44350.0,51.2976,51.3652,51.1791,51.2976,44350.0
2020-04-09 11:40:00,60.64,60.78,60.57,60.78,57420.0,51.2976,51.416,51.2383,51.416,57420.0
2020-04-09 11:45:00,60.79,60.96,60.79,60.94,93242.0,51.4245,51.5683,51.4245,51.5513,93242.0
2020-04-09 11:50:00,60.94,60.98,60.84,60.9,80855.0,51.5513,51.5852,51.4668,51.5175,80855.0
2020-04-09 11:55:00,60.9,61.14,60.89,61.12,116714.0,51.5175,51.7205,51.509,51.7036,116714.0
2020-04-09 12:00:00,61.11,61.14,60.91,60.96,69206.0,51.6952,51.7205,51.526,51.5683,69206.0
2020-04-09 12:05:00,60.96,61.0,60.86,60.97,65269.0,51.5683,51.6021,51.4837,51.5767,65269.0
2020-04-09 12:10:00,60.96,60.96,60.73,60.88,61179.0,51.5683,51.5683,51.3737,51.5006,61179.0
2020-04-09 12:15:00,60.89,61.07,60.82,61.06,52752.0,51.509,51.6613,51.4498,51.6529,52752.0
2020-04-09 12:20:00,61.06,61.16,61.0,61.04,48691.0,51.6529,51.7375,51.6021,51.6359,48691.0
2020-04-09 12:25:00,61.05,61.06,60.78,60.8,47249.0,51.6444,51.6529,51.416,51.4329,47249.0
2020-04-09 12:30:00,60.79,61.01,60.78,60.88,47177.0,51.4245,51.6106,51.416,51.5006,47177.0
2020-04-09 12:35:00,60.87,60.93,60.78,60.93,131826.0,51.4921,51.5429,51.416,51.5429,131826.0
2020-04-09 12:40:00,60.91,61.18,60.88,61.01,56218.0,51.526,51.7544,51.5006,51.6106,56218.0
2020-04-09 12:45:00,61.01,61.14,60.86,61.03,53483.0,51.6106,51.7205,51.4837,51.6275,53483.0
2020-04-09 12:50:00,61.02,61.18,60.97,61.09,48995.0,51.619,51.7544,51.5767,51.6782,48995.0
2020-04-09 12:55:00,61.07,61.24,60.95,61.13,50317.0,51.6613,51.8051,51.5598,51.7121,50317.0
2020-04-09 13:00:00,61.14,61.26,61.11,61.15,97242.0,51.7205,51.822,51.6952,51.729,97242.0
2020-04-09 13:05:00,61.16,61.28,61.12,61.26,50037.0,51.7375,51.839,51.7036,51.822,50037.0
2020-04-09 13:10:00,61.25,61.25,61.08,61.14,51300.0,51.8136,51.8136,51.6698,51.7205,51300.0
2020-04-09 13:15:00,61.17,61.18,61.01,61.14,45194.0,51.7459,51.7544,51.6106,51.7205,45194.0
2020-04-09 13:20:00,61.14,61.2,61.09,61.14,63946.0,51.7205,51.7713,51.6782,51.7205,63946.0
2020-04-09 13:25:00,61.14,61.3,61.05,61.3,58851.0,51.7205,51.8559,51.6444,51.8559,58851.0
2020-04-09 13:30:00,61.32,61.39,61.23,61.27,58853.0,51.8728,51.932,51.7967,51.8305,58853.0
2020-04-09 13:35:00,61.26,61.27,60.89,61.02,103571.0,51.822,51.8305,51.509,51.619,103571.0
2020-04-09 13:40:00,61.01,61.15,61.0,61.03,49659.0,51.6106,51.729,51.6021,51.6275,49659.0
2020-04-09 13:45:00,61.02,61.16,61.02,61.05,55515.0,51.619,51.7375,51.619,51.6444,55515.0
2020-04-09 13:50:00,61.05,61.23,61.0,61.16,79477.0,51.6444,51.7967,51.6021,51.7375,79477.0
2020-04-09 13:55:00,61.17,61.38,61.14,61.31,92368.0,51.7459,51.9236,51.7205,51.8643,92368.0
2020-04-09 14:00:00,61.3,61.45,61.25,61.33,93641.0,51.8559,51.9828,51.8136,51.8813,93641.0
2020-04-09 14:05:00,61.32,61.39,61.2,61.32,86994.0,51.8728,51.932,51.7713,51.8728,86994.0
2020-04-09 14:10:00,61.32,61.4,61.23,61.25,79855.0,51.8728,51.9405,51.7967,51.8136,79855.0
2020-04-09 14:15:00,61.25,61.3,61.02,61.11,78231.0,51.8136,51.8559,51.619,51.6952,78231.0
2020-04-09 14:20:00,61.1,61.15,60.89,61.01,62644.0,51.6867,51.729,51.509,51.6106,62644.0
2020-04-09 14:25:00,61.0,61.11,60.84,60.86,47811.0,51.6021,51.6952,51.4668,51.4837,47811.0
2020-04-09 14:30:00,60.84,60.99,60.81,60.84,61891.0,51.4668,51.5936,51.4414,51.4668,61891.0
2020-04-09 14:35:00,60.84,60.97,60.81,60.97,54893.0,51.4668,51.5767,51.4414,51.5767,54893.0
2020-04-09 14:40:00,60.98,61.01,60.77,60.77,68046.0,51.5852,51.6106,51.4075,51.4075,68046.0
2020-04-09 14:45:00,60.77,60.8,60.33,60.49,110014.0,51.4075,51.4329,51.0353,51.1707,110014.0
2020-04-09 14:50:00,60.52,60.56,60.06,60.07,91006.0,51.1961,51.2299,50.8069,50.8154,91006.0
2020-04-09 14:55:00,60.07,60.37,59.92,60.31,179450.0,50.8154,51.0692,50.6885,51.0184,179450.0
2020-04-09 15:00:00,60.31,60.35,60.1,60.17,72382.0,51.0184,51.0522,50.8408,50.9,72382.0
2020-04-09 15:05:00,60.17,60.32,60.06,60.25,85764.0,50.9,51.0269,50.8069,50.9676,85764.0
2020-04-09 15:10:00,60.24,60.44,60.24,60.37,99130.0,50.9592,51.1284,50.9592,51.0692,99130.0
2020-04-09 15:15:00,60.39,60.45,60.1,60.2,161348.0,51.0861,51.1368,50.8408,50.9254,161348.0
2020-04-09 15:20:00,60.21,60.28,59.96,59.99,99722.0,50.9338,50.993,50.7223,50.7477,99722.0
2020-04-09 15:25:00,60.01,60.26,59.95,60.26,109752.0,50.7646,50.9761,50.7139,50.9761,109752.0
2020-04-09 15:30:00,60.28,60.68,60.25,60.68,105777.0,50.993,51.3314,50.9676,51.3314,105777.0
2020-04-09 15:35:00,60.65,60.69,60.38,60.66,97805.0,51.306,51.3399,51.0776,51.3145,97805.0
2020-04-09 15:40:00,60.68,60.85,60.56,60.66,95064.0,51.3314,51.4752,51.2299,51.3145,95064.0
2020-04-09 15:45:00,60.66,60.76,60.47,60.55,105308.0,51.3145,51.3991,51.1538,51.2214,105308.0
2020-04-09 15:50:00,60.58,60.73,60.46,60.71,162042.0,51.2468,51.3737,51.1453,51.3568,162042.0
2020-04-09 15:55:00,60.7,60.8,60.42,60.48,249444.0,51.3483,51.4329,51.1115,51.1622,249444.0
2020-04-13 09:30:00,60.5,60.86,60.41,60.8,268735.0,51.1791,51.4837,51.103,51.4329,268735.0
2020-04-13 09:35:00,60.8,61.27,60.76,61.17,123005.0,51.4329,51.8305,51.3991,51.7459,123005.0
2020-04-13 09:40:00,61.16,61.16,60.79,60.96,81575.0,51.7375,51.7375,51.4245,51.5683,81575.0
2020-04-13 09:45:00,60.95,61.01,60.55,60.59,214060.0,51.5598,51.6106,51.2214,51.2553,214060.0
2020-04-13 09:50:00,60.6,60.63,59.64,59.67,352175.0,51.2637,51.2891,50.4516,50.477,352175.0
2020-04-13 09:55:00,59.69,59.88,59.66,59.82,235190.0,50.4939,50.6547,50.4685,50.6039,235190.0
2020-04-13 10:00:00,59.82,59.82,59.45,59.5,191931.0,50.6039,50.6039,50.2909,50.3332,191931.0
2020-04-13 10:05:00,59.5,59.58,59.16,59.26,255861.0,50.3332,50.4009,50.0456,50.1302,255861.0
2020-04-13 10:10:00,59.27,59.32,59.07,59.14,185801.0,50.1386,50.1809,49.9694,50.0287,185801.0
2020-04-13 10:15:00,59.15,59.15,58.65,58.7,183001.0,50.0371,50.0371,49.6142,49.6564,183001.0
2020-04-13 10:20:00,58.71,58.76,58.43,58.43,171075.0,49.6649,49.7072,49.428,49.428,171075.0
2020-04-13 10:25:00,58.44,58.63,58.41,58.52,142594.0,49.4365,49.5972,49.4111,49.5042,142594.0
2020-04-13 10:30:00,58.51,58.6,58.33,58.57,169957.0,49.4957,49.5719,49.3435,49.5465,169957.0
2020-04-13 10:35:00,58.57,58.6,58.38,58.45,149605.0,49.5465,49.5719,49.3857,49.445,149605.0
2020-04-13 10:40:00,58.44,58.76,58.29,58.39,228615.0,49.4365,49.7072,49.3096,49.3942,228615.0
2020-04-13 10:45:00,58.39,58.41,58.23,58.25,124472.0,49.3942,49.4111,49.2589,49.2758,124472.0
2020-04-13 10:50:00,58.26,58.32,58.12,58.23,99211.0,49.2842,49.335,49.1658,49.2589,99211.0
2020-04-13 10:55:00,58.23,58.61,58.2,58.59,101961.0,49.2589,49.5803,49.2335,49.5634,101961.0
2020-04-13 11:00:00,58.57,58.66,58.45,58.64,93647.0,49.5465,49.6226,49.445,49.6057,93647.0
2020-04-13 11:05:00,58.64,58.64,58.24,58.31,156427.0,49.6057,49.6057,49.2673,49.3265,156427.0
2020-04-13 11:10:00,58.3,58.51,58.3,58.46,56247.0,49.3181,49.4957,49.3181,49.4534,56247.0
2020-04-13 11:15:00,58.46,58.56,58.43,58.43,77012.0,49.4534,49.538,49.428,49.428,77012.0
2020-04-13 11:20:00,58.45,58.52,58.37,58.38,64579.0,49.445,49.5042,49.3773,49.3857,64579.0
2020-04-13 11:25:00,58.37,58.58,58.37,58.57,57971.0,49.3773,49.5549,49.3773,49.5465,57971.0
2020-04-13 11:30:00,58.57,58.69,58.32,58.43,96683.0,49.5465,49.648,49.335,49.428,96683.0
2020-04-13 11:35:00,58.42,58.62,58.4,58.5,60728.0,49.4196,49.5888,49.4027,49.4873,60728.0
2020-04-13 11:40:00,58.5,58.52,58.33,58.39,62667.0,49.4873,49.5042,49.3435,49.3942,62667.0
2020-04-13 11:45:00,58.4,58.7,58.39,58.65,58410.0,49.4027,49.6564,49.3942,49.6142,58410.0
2020-04-13 11:50:00,58.66,58.8,58.55,58.76,87620.0,49.6226,49.741,49.5296,49.7072,87620.0
2020-04-13 11:55:00,58.78,58.83,58.67,58.72,61800.0,49.7241,49.7664,49.6311,49.6734,61800.0
2020-04-13 12:00:00,58.69,58.92,58.66,58.92,73697.0,49.648,49.8426,49.6226,49.8426,73697.0
2020-04-13 12:05:00,58.92,58.96,58.85,58.87,64554.0,49.8426,49.8764,49.7833,49.8003,64554.0
2020-04-13 12:10:00,58.87,59.06,58.83,59.06,70388.0,49.8003,49.961,49.7664,49.961,70388.0
2020-04-13 12:15:00,59.05,59.13,58.84,58.94,120862.0,49.9525,50.0202,49.7749,49.8595,120862.0
2020-04-13 12:20:00,58.97,59.01,58.8,58.84,49058.0,49.8849,49.9187,49.741,49.7749,49058.0
2020-04-13 12:25:00,58.83,58.86,58.68,58.74,60339.0,49.7664,49.7918,49.6395,49.6903,60339.0
2020-04-13 12:30:00,58.74,58.74,58.51,58.55,62443.0,49.6903,49.6903,49.4957,49.5296,62443.0
2020-04-13 12:35:00,58.56,58.8,58.53,58.7,51822.0,49.538,49.741,49.5126,49.6564,51822.0
2020-04-13 12:40:00,58.71,58.8,58.67,58.67,63242.0,49.6649,49.741,49.6311,49.6311,63242.0
2020-04-13 12:45:00,58.69,58.84,58.69,58.8,43641.0,49.648,49.7749,49.648,49.741,43641.0
2020-04-13 12:50:00,58.79,58.79,58.55,58.6,59256.0,49.7326,49.7326,49.5296,49.5719,59256.0
2020-04-13 12:55:00,58.62,58.67,58.54,58.61,40710.0,49.5888,49.6311,49.5211,49.5803,40710.0
2020-04-13 13:00:00,58.58,58.58,58.46,58.5,53240.0,49.5549,49.5549,49.4534,49.4873,53240.0
2020-04-13 13:05:00,58.52,58.66,58.49,58.65,34727.0,49.5042,49.6226,49.4788,49.6142,34727.0
2020-04-13 13:10:00,58.67,58.67,58.38,58.41,49344.0,49.6311,49.6311,49.3857,49.4111,49344.0
2020-04-13 13:15:00,58.42,58.42,58.27,58.38,63174.0,49.4196,49.4196,49.2927,49.3857,63174.0
2020-04-13 13:20:00,58.37,58.41,58.22,58.25,107959.0,49.3773,49.4111,49.2504,49.2758,107959.0
2020-04-13 13:25:00,58.25,58.36,58.24,58.35,39197.0,49.2758,49.3688,49.2673,49.3604,39197.0
2020-04-13 13:30:00,58.34,58.41,58.32,58.39,43241.0,49.3519,49.4111,49.335,49.3942,43241.0
2020-04-13 13:35:00,58.39,58.78,58.33,58.73,87139.0,49.3942,49.7241,49.3435,49.6818,87139.0
2020-04-13 13:40:00,58.73,58.79,58.64,58.73,49006.0,49.6818,49.7326,49.6057,49.6818,49006.0
2020-04-13 13:45:00,58.75,58.78,58.58,58.59,39379.0,49.6987,49.7241,49.5549,49.5634,39379.0
2020-04-13 13:50:00,58.6,58.78,58.58,58.71,89547.0,49.5719,49.7241,49.5549,49.6649,89547.0
2020-04-13 13:55:00,58.74,58.76,58.6,58.68,48203.0,49.6903,49.7072,49.5719,49.6395,48203.0
2020-04-13 14:00:00,58.69,58.72,58.56,58.67,36982.0,49.648,49.6734,49.538,49.6311,36982.0
2020-04-13 14:05:00,58.67,58.72,58.45,58.45,63246.0,49.6311,49.6734,49.445,49.445,63246.0
2020-04-13 14:10:00,58.46,58.51,58.29,58.3,75937.0,49.4534,49.4957,49.3096,49.3181,75937.0
2020-04-13 14:15:00,58.3,58.47,58.3,58.41,56679.0,49.3181,49.4619,49.3181,49.4111,56679.0
2020-04-13 14:20:00,58.42,58.47,58.31,58.45,57312.0,49.4196,49.4619,49.3265,49.445,57312.0
2020-04-13 14:25:00,58.46,58.53,58.35,58.44,59301.0,49.4534,49.5126,49.3604,49.4365,59301.0
2020-04-13 14:30:00,58.45,58.64,58.45,58.61,43783.0,49.445,49.6057,49.445,49.5803,43783.0
2020-04-13 14:35:00,58.6,58.61,58.48,58.53,36946.0,49.5719,49.5803,49.4703,49.5126,36946.0
2020-04-13 14:40:00,58.54,58.58,58.41,58.49,53083.0,49.5211,49.5549,49.4111,49.4788,53083.0
2020-04-13 14:45:00,58.49,58.75,58.46,58.74,127381.0,49.4788,49.6987,49.4534,49.6903,127381.0
2020-04-13 14:50:00,58.74,58.84,58.72,58.78,68571.0,49.6903,49.7749,49.6734,49.7241,68571.0
2020-04-13 14:55:00,58.79,58.94,58.79,58.92,76340.0,49.7326,49.8595,49.7326,49.8426,76340.0
2020-04-13 15:00:00,58.91,58.93,58.78,58.84,85628.0,49.8341,49.851,49.7241,49.7749,85628.0
2020-04-13 15:05:00,58.86,58.95,58.84,58.89,73633.0,49.7918,49.8679,49.7749,49.8172,73633.0
2020-04-13 15:10:00,58.89,59.01,58.88,59.0,72733.0,49.8172,49.9187,49.8087,49.9102,72733.0
2020-04-13 15:15:00,59.0,59.14,58.91,59.13,125662.0,49.9102,50.0287,49.8341,50.0202,125662.0
2020-04-13 15:20:00,59.12,59.2,58.98,59.05,76793.0,50.0117,50.0794,49.8933,49.9525,76793.0
2020-04-13 15:25:00,59.05,59.16,59.0,59.16,70507.0,49.9525,50.0456,49.9102,50.0456,70507.0
2020-04-13 15:30:00,59.16,59.3,59.07,59.21,92352.0,50.0456,50.164,49.9694,50.0879,92352.0
2020-04-13 15:35:00,59.22,59.25,59.08,59.14,123290.0,50.0963,50.1217,49.9779,50.0287,123290.0
2020-04-13 15:40:00,59.15,59.16,59.02,59.09,55329.0,50.0371,50.0456,49.9271,49.9864,55329.0
2020-04-13 15:45:00,59.1,59.17,58.94,59.16,116343.0,49.9948,50.054,49.8595,50.0456,116343.0
2020-04-13 15:50:00,59.16,59.18,58.82,58.95,192167.0,50.0456,50.0625,49.758,49.8679,192167.0
2020-04-13 15:55:00,58.95,59.02,58.84,58.92,304911.0,49.8679,49.9271,49.7749,49.8426,304911.0
2020-04-14 09:30:00,59.88,60.13,59.67,60.12,305080.0,50.6547,50.8661,50.477,50.8577,305080.0
2020-04-14 09:35:00,60.13,60.47,60.03,60.37,220118.0,50.8661,51.1538,50.7815,51.0692,220118.0
2020-04-14 09:40:00,60.36,60.76,60.27,60.64,155775.0,51.0607,51.3991,50.9846,51.2976,155775.0
2020-04-14 09:45:00,60.62,60.82,60.58,60.8,195026.0,51.2806,51.4498,51.2468,51.4329,195026.0
2020-04-14 09:50:00,60.78,60.81,60.65,60.71,84572.0,51.416,51.4414,51.306,51.3568,84572.0
2020-04-14 09:55:00,60.71,60.72,60.57,60.7,135834.0,51.3568,51.3652,51.2383,51.3483,135834.0
2020-04-14 10:00:00,60.71,60.86,60.63,60.63,89402.0,51.3568,51.4837,51.2891,51.2891,89402.0
2020-04-14 10:05:00,60.63,60.67,60.53,60.59,108680.0,51.2891,51.3229,51.2045,51.2553,108680.0
2020-04-14 10:10:00,60.6,60.79,60.57,60.72,90207.0,51.2637,51.4245,51.2383,51.3652,90207.0
2020-04-14 10:15:00,60.73,60.97,60.71,60.97,105231.0,51.3737,51.5767,51.3568,51.5767,105231.0
2020-04-14 10:20:00,60.97,60.99,60.88,60.93,55645.0,51.5767,51.5936,51.5006,51.5429,55645.0
2020-04-14 10:25:00,60.93,60.98,60.81,60.95,69361.0,51.5429,51.5852,51.4414,51.5598,69361.0
2020-04-14 10:30:00,60.94,60.99,60.69,60.98,96123.0,51.5513,51.5936,51.3399,51.5852,96123.0
2020-04-14 10:35:00,60.98,61.02,60.91,60.94,101803.0,51.5852,51.619,51.526,51.5513,101803.0
2020-04-14 10:40:00,60.94,60.97,60.79,60.85,59234.0,51.5513,51.5767,51.4245,51.4752,59234.0
2020-04-14 10:45:00,60.86,60.94,60.71,60.81,57176.0,51.4837,51.5513,51.3568,51.4414,57176.0
2020-04-14 10:50:00,60.81,60.83,60.58,60.59,73450.0,51.4414,51.4583,51.2468,51.2553,73450.0
2020-04-14 10:55:00,60.58,60.58,60.34,60.39,99624.0,51.2468,51.2468,51.0438,51.0861,99624.0
2020-04-14 11:00:00,60.39,60.54,60.39,60.39,70052.0,51.0861,51.213,51.0861,51.0861,70052.0
2020-04-14 11:05:00,60.4,60.43,60.32,60.37,52467.0,51.0945,51.1199,51.0269,51.0692,52467.0
2020-04-14 11:10:00,60.37,60.42,60.12,60.18,62120.0,51.0692,51.1115,50.8577,50.9084,62120.0
2020-04-14 11:15:00,60.18,60.19,60.02,60.02,83329.0,50.9084,50.9169,50.7731,50.7731,83329.0
2020-04-14 11:20:00,60.01,60.23,59.97,60.23,79934.0,50.7646,50.9507,50.7308,50.9507,79934.0
2020-04-14 11:25:00,60.24,60.36,60.24,60.32,61635.0,50.9592,51.0607,50.9592,51.0269,61635.0
2020-04-14 11:30:00,60.31,60.41,60.27,60.34,52701.0,51.0184,51.103,50.9846,51.0438,52701.0
2020-04-14 11:35:00,60.33,60.33,60.13,60.24,58262.0,51.0353,51.0353,50.8661,50.9592,58262.0
2020-04-14 11:40:00,60.24,60.34,60.07,60.34,53556.0,50.9592,51.0438,50.8154,51.0438,53556.0
2020-04-14 11:45:00,60.35,60.42,60.25,60.4,42209.0,51.0522,51.1115,50.9676,51.0945,42209.0
2020-04-14 11:50:00,60.41,60.45,60.31,60.41,38850.0,51.103,51.1368,51.0184,51.103,38850.0
2020-04-14 11:55:00,60.4,60.41,60.22,60.24,65211.0,51.0945,51.103,50.9423,50.9592,65211.0
2020-04-14 12:00:00,60.26,60.57,60.26,60.52,74426.0,50.9761,51.2383,50.9761,51.1961,74426.0
2020-04-14 12:05:00,60.53,60.71,60.51,60.69,36455.0,51.2045,51.3568,51.1876,51.3399,36455.0
2020-04-14 12:10:00,60.7,60.81,60.67,60.67,51259.0,51.3483,51.4414,51.3229,51.3229,51259.0
2020-04-14 12:15:00,60.67,60.81,60.64,60.76,105144.0,51.3229,51.4414,51.2976,51.3991,105144.0
2020-04-14 12:20:00,60.77,60.78,60.6,60.67,35673.0,51.4075,51.416,51.2637,51.3229,35673.0
2020-04-14 12:25:00,60.68,60.72,60.59,60.63,41204.0,51.3314,51.3652,51.2553,51.2891,41204.0
2020-04-14 12:30:00,60.64,60.69,60.57,60.68,34973.0,51.2976,51.3399,51.2383,51.3314,34973.0
2020-04-14 12:35:00,60.67,60.73,60.61,60.66,34364.0,51.3229,51.3737,51.2722,51.3145,34364.0
2020-04-14 12:40:00,60.66,60.74,60.61,60.64,34963.0,51.3145,51.3822,51.2722,51.2976,34963.0
2020-04-14 12:45:00,60.66,60.72,60.65,60.71,24050.0,51.3145,51.3652,51.306,51.3568,24050.0
2020-04-14 12:50:00,60.72,60.93,60.72,60.93,61918.0,51.3652,51.5429,51.3652,51.5429,61918.0
2020-04-14 12:55:00,60.94,60.96,60.74,60.76,53171.0,51.5513,51.5683,51.3822,51.3991,53171.0
2020-04-14 13:00:00,60.74,60.84,60.72,60.82,36972.0,51.3822,51.4668,51.3652,51.4498,36972.0
2020-04-14 13:05:00,60.83,60.94,60.78,60.92,37180.0,51.4583,51.5513,51.416,51.5344,37180.0
2020-04-14 13:10:00,60.91,60.92,60.8,60.92,38115.0,51.526,51.5344,51.4329,51.5344,38115.0
2020-04-14 13:15:00,60.91,61.03,60.86,61.02,88476.0,51.526,51.6275,51.4837,51.619,88476.0
2020-04-14 13:20:00,61.02,61.17,61.0,61.17,81904.0,51.619,51.7459,51.6021,51.7459,81904.0
2020-04-14 13:25:00,61.17,61.27,61.15,61.25,91611.0,51.7459,51.8305,51.729,51.8136,91611.0
2020-04-14 13:30:00,61.24,61.29,61.2,61.23,75563.0,51.8051,51.8474,51.7713,51.7967,75563.0
2020-04-14 13:35:00,61.23,61.28,61.2,61.25,40949.0,51.7967,51.839,51.7713,51.8136,40949.0
2020-04-14 13:40:00,61.25,61.37,61.22,61.36,70731.0,51.8136,51.9151,51.7882,51.9066,70731.0
2020-04-14 13:45:00,61.36,61.55,61.31,61.48,104903.0,51.9066,52.0674,51.8643,52.0081,104903.0
2020-04-14 13:50:00,61.48,61.59,61.48,61.5,78845.0,52.0081,52.1012,52.0081,52.0251,78845.0
2020-04-14 13:55:00,61.5,61.51,61.37,61.37,47819.0,52.0251,52.0335,51.9151,51.9151,47819.0
2020-04-14 14:00:00,61.37,61.38,61.25,61.26,47198.0,51.9151,51.9236,51.8136,51.822,47198.0
2020-04-14 14:05:00,61.25,61.27,61.14,61.18,46009.0,51.8136,51.8305,51.7205,51.7544,46009.0
2020-04-14 14:10:00,61.18,61.24,61.11,61.18,72824.0,51.7544,51.8051,51.6952,51.7544,72824.0
2020-04-14 14:15:00,61.19,61.42,61.18,61.41,65628.0,51.7628,51.9574,51.7544,51.9489,65628.0
2020-04-14 14:20:00,61.4,61.45,61.38,61.43,72534.0,51.9405,51.9828,51.9236,51.9659,72534.0
2020-04-14 14:25:00,61.43,61.43,61.26,61.29,65422.0,51.9659,51.9659,51.822,51.8474,65422.0
2020-04-14 14:30:00,61.29,61.43,61.28,61.37,88223.0,51.8474,51.9659,51.839,51.9151,88223.0
2020-04-14 14:35:00,61.38,61.42,61.3,61.41,57937.0,51.9236,51.9574,51.8559,51.9489,57937.0
2020-04-14 14:40:00,61.42,61.46,61.37,61.41,42981.0,51.9574,51.9912,51.9151,51.9489,42981.0
2020-04-14 14:45:00,61.42,61.43,61.26,61.27,41605.0,51.9574,51.9659,51.822,51.8305,41605.0
2020-04-14 14:50:00,61.28,61.38,61.26,61.31,48355.0,51.839,51.9236,51.822,51.8643,48355.0
2020-04-14 14:55:00,61.28,61.37,61.28,61.34,43904.0,51.839,51.9151,51.839,51.8897,43904.0
2020-04-14 15:00:00,61.32,61.34,61.23,61.25,45356.0,51.8728,51.8897,51.7967,51.8136,45356.0
2020-04-14 15:05:00,61.23,61.34,61.21,61.33,56319.0,51.7967,51.8897,51.7797,51.8813,56319.0
2020-04-14 15:10:00,61.33,61.42,61.25,61.4,78977.0,51.8813,51.9574,51.8136,51.9405,78977.0
2020-04-14 15:15:00,61.4,61.4,61.26,61.39,62676.0,51.9405,51.9405,51.822,51.932,62676.0
2020-04-14 15:20:00,61.4,61.4,61.24,61.28,68806.0,51.9405,51.9405,51.8051,51.839,68806.0
2020-04-14 15:25:00,61.27,61.44,61.22,61.37,93740.0,51.8305,51.9743,51.7882,51.9151,93740.0
2020-04-14 15:30:00,61.38,61.42,61.32,61.35,65975.0,51.9236,51.9574,51.8728,51.8982,65975.0
2020-04-14 15:35:00,61.34,61.49,61.3,61.48,97322.0,51.8897,52.0166,51.8559,52.0081,97322.0
2020-04-14 15:40:00,61.48,61.53,61.33,61.34,138808.0,52.0081,52.0504,51.8813,51.8897,138808.0
2020-04-14 15:45:00,61.34,61.54,61.32,61.54,96716.0,51.8897,52.0589,51.8728,52.0589,96716.0
2020-04-14 15:50:00,61.55,61.67,61.43,61.52,226665.0,52.0674,52.1689,51.9659,52.042,226665.0
2020-04-14 15:55:00,61.51,61.63,61.45,61.52,305364.0,52.0335,52.135,51.9828,52.042,305364.0
2020-04-15 09:30:00,60.65,60.89,60.2,60.46,328733.0,51.306,51.509,50.9254,51.1453,328733.0
2020-04-15 09:35:00,60.42,60.57,60.33,60.38,104794.0,51.1115,51.2383,51.0353,51.0776,104794.0
2020-04-15 09:40:00,60.39,60.53,60.07,60.12,113954.0,51.0861,51.2045,50.8154,50.8577,113954.0
2020-04-15 09:45:00,60.12,60.2,60.02,60.19,151889.0,50.8577,50.9254,50.7731,50.9169,151889.0
2020-04-15 09:50:00,60.19,60.35,60.06,60.06,82950.0,50.9169,51.0522,50.8069,50.8069,82950.0
2020-04-15 09:55:00,60.07,60.22,59.97,60.17,109839.0,50.8154,50.9423,50.7308,50.9,109839.0
2020-04-15 10:00:00,60.16,60.16,59.91,59.92,112920.0,50.8915,50.8915,50.68,50.6885,112920.0
2020-04-15 10:05:00,59.92,60.07,59.91,60.0,90102.0,50.6885,50.8154,50.68,50.7562,90102.0
2020-04-15 10:10:00,60.0,60.12,59.73,59.79,110954.0,50.7562,50.8577,50.5278,50.5785,110954.0
2020-04-15 10:15:00,59.79,59.86,59.45,59.46,84885.0,50.5785,50.6377,50.2909,50.2994,84885.0
2020-04-15 10:20:00,59.46,59.68,59.46,59.64,94316.0,50.2994,50.4855,50.2994,50.4516,94316.0
2020-04-15 10:25:00,59.63,59.65,59.46,59.52,99325.0,50.4432,50.4601,50.2994,50.3501,99325.0
2020-04-15 10:30:00,59.52,59.69,59.46,59.51,82817.0,50.3501,50.4939,50.2994,50.3417,82817.0
2020-04-15 10:35:00,59.51,59.7,59.48,59.55,80819.0,50.3417,50.5024,50.3163,50.3755,80819.0
2020-04-15 10:40:00,59.55,59.8,59.53,59.69,58747.0,50.3755,50.587,50.3586,50.4939,58747.0
2020-04-15 10:45:00,59.68,59.85,59.68,59.81,50854.0,50.4855,50.6293,50.4855,50.5954,50854.0
2020-04-15 10:50:00,59.81,59.87,59.73,59.87,76194.0,50.5954,50.6462,50.5278,50.6462,76194.0
2020-04-15 10:55:00,59.85,59.94,59.77,59.82,144796.0,50.6293,50.7054,50.5616,50.6039,144796.0
2020-04-15 11:00:00,59.82,59.85,59.57,59.61,79838.0,50.6039,50.6293,50.3924,50.4262,79838.0
2020-04-15 11:05:00,59.61,59.7,59.48,59.68,83515.0,50.4262,50.5024,50.3163,50.4855,83515.0
2020-04-15 11:10:00,59.68,59.93,59.62,59.9,77104.0,50.4855,50.6969,50.4347,50.6716,77104.0
2020-04-15 11:15:00,59.9,59.94,59.64,59.67,61867.0,50.6716,50.7054,50.4516,50.477,61867.0
2020-04-15 11:20:00,59.66,59.71,59.55,59.67,72346.0,50.4685,50.5108,50.3755,50.477,72346.0
2020-04-15 11:25:00,59.67,59.72,59.57,59.69,77648.0,50.477,50.5193,50.3924,50.4939,77648.0
2020-04-15 11:30:00,59.68,59.95,59.68,59.92,131009.0,50.4855,50.7139,50.4855,50.6885,131009.0
2020-04-15 11:35:00,59.92,59.92,59.61,59.65,72401.0,50.6885,50.6885,50.4262,50.4601,72401.0
2020-04-15 11:40:00,59.65,59.71,59.61,59.63,47707.0,50.4601,50.5108,50.4262,50.4432,47707.0
2020-04-15 11:45:00,59.63,59.81,59.6,59.8,44369.0,50.4432,50.5954,50.4178,50.587,44369.0
2020-04-15 11:50:00,59.83,60.01,59.81,59.96,73263.0,50.6124,50.7646,50.5954,50.7223,73263.0
2020-04-15 11:55:00,59.95,60.08,59.94,60.03,71426.0,50.7139,50.8238,50.7054,50.7815,71426.0
2020-04-15 12:00:00,60.03,60.19,60.03,60.11,66451.0,50.7815,50.9169,50.7815,50.8492,66451.0
2020-04-15 12:05:00,60.12,60.12,59.87,59.89,42529.0,50.8577,50.8577,50.6462,50.6631,42529.0
2020-04-15 12:10:00,59.9,59.95,59.84,59.95,40615.0,50.6716,50.7139,50.6208,50.7139,40615.0
2020-04-15 12:15:00,59.95,59.99,59.8,59.82,35815.0,50.7139,50.7477,50.587,50.6039,35815.0
2020-04-15 12:20:00,59.82,60.0,59.82,59.96,56403.0,50.6039,50.7562,50.6039,50.7223,56403.0
2020-04-15 12:25:00,59.94,60.04,59.88,60.02,28907.0,50.7054,50.79,50.6547,50.7731,28907.0
2020-04-15 12:30:00,60.0,60.04,59.93,59.96,46986.0,50.7562,50.79,50.6969,50.7223,46986.0
2020-04-15 12:35:00,59.96,60.04,59.92,60.0,37965.0,50.7223,50.79,50.6885,50.7562,37965.0
2020-04-15 12:40:00,60.0,60.2,59.93,60.19,42062.0,50.7562,50.9254,50.6969,50.9169,42062.0
2020-04-15 12:45:00,60.2,60.22,60.07,60.15,35944.0,50.9254,50.9423,50.8154,50.8831,35944.0
2020-04-15 12:50:00,60.15,60.3,60.14,60.26,45124.0,50.8831,51.0099,50.8746,50.9761,45124.0
2020-04-15 12:55:00,60.26,60.26,60.17,60.23,38513.0,50.9761,50.9761,50.9,50.9507,38513.0
2020-04-15 13:00:00,60.21,60.38,60.19,60.38,63181.0,50.9338,51.0776,50.9169,51.0776,63181.0
2020-04-15 13:05:00,60.37,60.46,60.29,60.45,45577.0,51.0692,51.1453,51.0015,51.1368,45577.0
2020-04-15 13:10:00,60.44,60.55,60.41,60.48,85288.0,51.1284,51.2214,51.103,51.1622,85288.0
2020-04-15 13:15:00,60.52,60.69,60.49,60.62,37429.0,51.1961,51.3399,51.1707,51.2806,37429.0
2020-04-15 13:20:00,60.63,60.63,60.47,60.47,52270.0,51.2891,51.2891,51.1538,51.1538,52270.0
2020-04-15 13:25:00,60.47,60.47,59.98,60.09,100625.0,51.1538,51.1538,50.7392,50.8323,100625.0
2020-04-15 13:30:00,60.07,60.15,60.05,60.15,55623.0,50.8154,50.8831,50.7985,50.8831,55623.0
2020-04-15 13:35:00,60.15,60.28,60.14,60.23,47583.0,50.8831,50.993,50.8746,50.9507,47583.0
2020-04-15 13:40:00,60.22,60.4,60.14,60.38,77769.0,50.9423,51.0945,50.8746,51.0776,77769.0
2020-04-15 13:45:00,60.37,60.4,60.24,60.34,53171.0,51.0692,51.0945,50.9592,51.0438,53171.0
2020-04-15 13:50:00,60.35,60.41,60.32,60.35,36355.0,51.0522,51.103,51.0269,51.0522,36355.0
2020-04-15 13:55:00,60.36,60.41,60.24,60.32,48324.0,51.0607,51.103,50.9592,51.0269,48324.0
2020-04-15 14:00:00,60.31,60.38,60.22,60.33,45360.0,51.0184,51.0776,50.9423,51.0353,45360.0
2020-04-15 14:05:00,60.33,60.43,60.27,60.38,63357.0,51.0353,51.1199,50.9846,51.0776,63357.0
2020-04-15 14:10:00,60.39,60.52,60.39,60.45,31106.0,51.0861,51.1961,51.0861,51.1368,31106.0
2020-04-15 14:15:00,60.45,60.5,60.39,60.43,30663.0,51.1368,51.1791,51.0861,51.1199,30663.0
2020-04-15 14:20:00,60.45,60.55,60.43,60.49,45042.0,51.1368,51.2214,51.1199,51.1707,45042.0
2020-04-15 14:25:00,60.49,60.65,60.44,60.6,75562.0,51.1707,51.306,51.1284,51.2637,75562.0
2020-04-15 14:30:00,60.61,60.66,60.56,60.59,67431.0,51.2722,51.3145,51.2299,51.2553,67431.0
2020-04-15 14:35:00,60.59,60.73,60.58,60.73,43515.0,51.2553,51.3737,51.2468,51.3737,43515.0
2020-04-15 14:40:00,60.71,60.75,60.64,60.68,61280.0,51.3568,51.3906,51.2976,51.3314,61280.0
2020-04-15 14:45:00,60.68,60.77,60.67,60.73,51847.0,51.3314,51.4075,51.3229,51.3737,51847.0
2020-04-15 14:50:00,60.71,60.73,60.64,60.7,64127.0,51.3568,51.3737,51.2976,51.3483,64127.0
2020-04-15 14:55:00,60.7,60.93,60.7,60.89,59187.0,51.3483,51.5429,51.3483,51.509,59187.0
2020-04-15 15:00:00,60.88,60.9,60.8,60.83,81700.0,51.5006,51.5175,51.4329,51.4583,81700.0
2020-04-15 15:05:00,60.84,60.85,60.71,60.73,54394.0,51.4668,51.4752,51.3568,51.3737,54394.0
2020-04-15 15:10:00,60.73,60.73,60.63,60.64,56158.0,51.3737,51.3737,51.2891,51.2976,56158.0
2020-04-15 15:15:00,60.64,60.68,60.59,60.64,69859.0,51.2976,51.3314,51.2553,51.2976,69859.0
2020-04-15 15:20:00,60.64,60.67,60.5,60.57,65891.0,51.2976,51.3229,51.1791,51.2383,65891.0
2020-04-15 15:25:00,60.58,60.58,60.43,60.46,63144.0,51.2468,51.2468,51.1199,51.1453,63144.0
2020-04-15 15:30:00,60.46,60.52,60.43,60.52,106233.0,51.1453,51.1961,51.1199,51.1961,106233.0
2020-04-15 15:35:00,60.52,60.56,60.44,60.51,76146.0,51.1961,51.2299,51.1284,51.1876,76146.0
2020-04-15 15:40:00,60.51,60.57,60.39,60.57,103623.0,51.1876,51.2383,51.0861,51.2383,103623.0
2020-04-15 15:45:00,60.57,60.78,60.56,60.72,126914.0,51.2383,51.416,51.2299,51.3652,126914.0
2020-04-15 15:50:00,60.72,60.72,60.38,60.39,187313.0,51.3652,51.3652,51.0776,51.0861,187313.0
2020-04-15 15:55:00,60.38,60.67,60.37,60.56,328365.0,51.0776,51.3229,51.0692,51.2299,328365.0
2020-04-16 09:30:00,60.84,61.78,60.7,61.37,316378.0,51.4668,52.2619,51.3483,51.9151,316378.0
2020-04-16 09:35:00,61.37,61.57,61.3,61.57,162687.0,51.9151,52.0843,51.8559,52.0843,162687.0
2020-04-16 09:40:00,61.58,61.8,61.28,61.6,339253.0,52.0927,52.2788,51.839,52.1097,339253.0
2020-04-16 09:45:00,61.63,61.71,61.39,61.45,127661.0,52.135,52.2027,51.932,51.9828,127661.0
2020-04-16 09:50:00,61.44,61.51,61.29,61.46,409892.0,51.9743,52.0335,51.8474,51.9912,409892.0
2020-04-16 09:55:00,61.49,61.49,61.06,61.09,91379.0,52.0166,52.0166,51.6529,51.6782,91379.0
2020-04-16 10:00:00,61.07,61.1,60.77,60.77,83814.0,51.6613,51.6867,51.4075,51.4075,83814.0
2020-04-16 10:05:00,60.78,60.99,60.78,60.95,76015.0,51.416,51.5936,51.416,51.5598,76015.0
2020-04-16 10:10:00,60.93,60.95,60.58,60.65,55549.0,51.5429,51.5598,51.2468,51.306,55549.0
2020-04-16 10:15:00,60.63,60.76,60.6,60.65,60561.0,51.2891,51.3991,51.2637,51.306,60561.0
2020-04-16 10:20:00,60.64,60.78,60.59,60.65,101338.0,51.2976,51.416,51.2553,51.306,101338.0
2020-04-16 10:25:00,60.64,60.68,60.43,60.62,115614.0,51.2976,51.3314,51.1199,51.2806,115614.0
2020-04-16 10:30:00,60.6,60.75,60.56,60.57,62840.0,51.2637,51.3906,51.2299,51.2383,62840.0
2020-04-16 10:35:00,60.57,60.73,60.52,60.59,96025.0,51.2383,51.3737,51.1961,51.2553,96025.0
2020-04-16 10:40:00,60.6,60.7,60.55,60.61,62617.0,51.2637,51.3483,51.2214,51.2722,62617.0
2020-04-16 10:45:00,60.6,60.9,60.47,60.88,113392.0,51.2637,51.5175,51.1538,51.5006,113392.0
2020-04-16 10:50:00,60.86,61.09,60.85,61.08,112921.0,51.4837,51.6782,51.4752,51.6698,112921.0
2020-04-16 10:55:00,61.08,61.48,61.05,61.47,91118.0,51.6698,52.0081,51.6444,51.9997,91118.0
2020-04-16 11:00:00,61.49,61.49,61.33,61.37,66514.0,52.0166,52.0166,51.8813,51.9151,66514.0
2020-04-16 11:05:00,61.37,61.55,61.35,61.45,62260.0,51.9151,52.0674,51.8982,51.9828,62260.0
2020-04-16 11:10:00,61.45,61.46,61.26,61.28,64223.0,51.9828,51.9912,51.822,51.839,64223.0
2020-04-16 11:15:00,61.26,61.58,61.26,61.54,68446.0,51.822,52.0927,51.822,52.0589,68446.0
2020-04-16 11:20:00,61.56,61.58,61.31,61.38,52451.0,52.0758,52.0927,51.8643,51.9236,52451.0
2020-04-16 11:25:00,61.4,61.58,61.33,61.55,101901.0,51.9405,52.0927,51.8813,52.0674,101901.0
2020-04-16 11:30:00,61.54,61.79,61.53,61.74,118446.0,52.0589,52.2704,52.0504,52.2281,118446.0
2020-04-16 11:35:00,61.73,61.89,61.71,61.89,115311.0,52.2196,52.355,52.2027,52.355,115311.0
2020-04-16 11:40:00,61.89,62.12,61.85,61.86,131404.0,52.355,52.5495,52.3211,52.3296,131404.0
2020-04-16 11:45:00,61.86,61.9,61.77,61.8,66142.0,52.3296,52.3634,52.2535,52.2788,66142.0
2020-04-16 11:50:00,61.81,62.37,61.8,62.31,123647.0,52.2873,52.761,52.2788,52.7103,123647.0
2020-04-16 11:55:00,62.3,62.31,62.14,62.16,37851.0,52.7018,52.7103,52.5665,52.5834,37851.0
2020-04-16 12:00:00,62.13,62.22,61.92,61.97,50157.0,52.558,52.6341,52.3804,52.4227,50157.0
2020-04-16 12:05:00,61.97,61.99,61.79,61.8,57395.0,52.4227,52.4396,52.2704,52.2788,57395.0
2020-04-16 12:10:00,61.8,61.94,61.77,61.82,458950.0,52.2788,52.3973,52.2535,52.2958,458950.0
2020-04-16 12:15:00,61.81,61.89,61.63,61.66,65274.0,52.2873,52.355,52.135,52.1604,65274.0
2020-04-16 12:20:00,61.66,61.66,61.45,61.53,66803.0,52.1604,52.1604,51.9828,52.0504,66803.0
2020-04-16 12:25:00,61.53,61.71,61.52,61.69,50966.0,52.0504,52.2027,52.042,52.1858,50966.0
2020-04-16 12:30:00,61.7,61.7,61.47,61.49,51968.0,52.1943,52.1943,51.9997,52.0166,51968.0
2020-04-16 12:35:00,61.5,61.54,61.39,61.47,58269.0,52.0251,52.0589,51.932,51.9997,58269.0
2020-04-16 12:40:00,61.47,61.54,61.4,61.46,70672.0,51.9997,52.0589,51.9405,51.9912,70672.0
2020-04-16 12:45:00,61.47,61.57,61.41,61.56,42099.0,51.9997,52.0843,51.9489,52.0758,42099.0
2020-04-16 12:50:00,61.56,61.59,61.49,61.51,39786.0,52.0758,52.1012,52.0166,52.0335,39786.0
2020-04-16 12:55:00,61.51,61.6,61.46,61.6,35371.0,52.0335,52.1097,51.9912,52.1097,35371.0
2020-04-16 13:00:00,61.59,61.74,61.55,61.69,70415.0,52.1012,52.2281,52.0674,52.1858,70415.0
2020-04-16 13:05:00,61.72,61.83,61.69,61.7,66091.0,52.2112,52.3042,52.1858,52.1943,66091.0
2020-04-16 13:10:00,61.7,61.88,61.69,61.87,68373.0,52.1943,52.3465,52.1858,52.3381,68373.0
2020-04-16 13:15:00,61.87,62.03,61.86,61.99,84326.0,52.3381,52.4734,52.3296,52.4396,84326.0
2020-04-16 13:20:00,61.99,62.16,61.98,62.12,65938.0,52.4396,52.5834,52.4311,52.5495,65938.0
2020-04-16 13:25:00,62.13,62.22,62.08,62.19,62108.0,52.558,52.6341,52.5157,52.6088,62108.0
2020-04-16 13:30:00,62.2,62.25,62.11,62.12,56889.0,52.6172,52.6595,52.5411,52.5495,56889.0
2020-04-16 13:35:00,62.11,62.22,62.08,62.15,59591.0,52.5411,52.6341,52.5157,52.5749,59591.0
2020-04-16 13:40:00,62.17,62.34,62.1,62.28,93773.0,52.5918,52.7357,52.5326,52.6849,93773.0
2020-04-16 13:45:00,62.29,62.29,62.02,62.1,93653.0,52.6934,52.6934,52.465,52.5326,93653.0
2020-04-16 13:50:00,62.12,62.24,62.01,62.23,109015.0,52.5495,52.6511,52.4565,52.6426,109015.0
2020-04-16 13:55:00,62.23,62.27,62.14,62.27,95473.0,52.6426,52.6764,52.5665,52.6764,95473.0
2020-04-16 14:00:00,62.26,62.44,62.08,62.44,92546.0,52.668,52.8202,52.5157,52.8202,92546.0
2020-04-16 14:05:00,62.45,62.54,62.33,62.54,110334.0,52.8287,52.9048,52.7272,52.9048,110334.0
2020-04-16 14:10:00,62.54,62.66,62.44,62.64,56250.0,52.9048,53.0064,52.8202,52.9894,56250.0
2020-04-16 14:15:00,62.64,62.7,62.59,62.63,302710.0,52.9894,53.0402,52.9471,52.981,302710.0
2020-04-16 14:20:00,62.63,62.78,62.6,62.68,115190.0,52.981,53.1079,52.9556,53.0233,115190.0
2020-04-16 14:25:00,62.69,62.77,62.67,62.73,82972.0,53.0317,53.0994,53.0148,53.0656,82972.0
2020-04-16 14:30:00,62.73,62.81,62.65,62.78,85359.0,53.0656,53.1332,52.9979,53.1079,85359.0
2020-04-16 14:35:00,62.78,62.9,62.73,62.82,101780.0,53.1079,53.2094,53.0656,53.1417,101780.0
2020-04-16 14:40:00,62.82,62.88,62.67,62.76,88858.0,53.1417,53.1925,53.0148,53.0909,88858.0
2020-04-16 14:45:00,62.78,62.79,62.65,62.66,74312.0,53.1079,53.1163,52.9979,53.0064,74312.0
2020-04-16 14:50:00,62.65,62.85,62.6,62.84,116983.0,52.9979,53.1671,52.9556,53.1586,116983.0
2020-04-16 14:55:00,62.84,62.89,62.72,62.73,71021.0,53.1586,53.2009,53.0571,53.0656,71021.0
2020-04-16 15:00:00,62.73,62.76,62.64,62.69,84284.0,53.0656,53.0909,52.9894,53.0317,84284.0
2020-04-16 15:05:00,62.69,62.75,62.63,62.64,93992.0,53.0317,53.0825,52.981,52.9894,93992.0
2020-04-16 15:10:00,62.64,62.71,62.62,62.68,80255.0,52.9894,53.0487,52.9725,53.0233,80255.0
2020-04-16 15:15:00,62.67,62.76,62.63,62.7,66008.0,53.0148,53.0909,52.981,53.0402,66008.0
2020-04-16 15:20:00,62.69,62.8,62.66,62.77,54587.0,53.0317,53.1248,53.0064,53.0994,54587.0
2020-04-16 15:25:00,62.77,62.8,62.69,62.74,81445.0,53.0994,53.1248,53.0317,53.074,81445.0
2020-04-16 15:30:00,62.74,62.83,62.69,62.8,155659.0,53.074,53.1502,53.0317,53.1248,155659.0
2020-04-16 15:35:00,62.8,62.8,62.55,62.61,361684.0,53.1248,53.1248,52.9133,52.9641,361684.0
2020-04-16 15:40:00,62.61,62.63,62.51,62.54,103580.0,52.9641,52.981,52.8795,52.9048,103580.0
2020-04-16 15:45:00,62.55,62.71,62.52,62.64,108371.0,52.9133,53.0487,52.8879,52.9894,108371.0
2020-04-16 15:50:00,62.64,62.87,62.64,62.78,280529.0,52.9894,53.184,52.9894,53.1079,280529.0
2020-04-16 15:55:00,62.79,62.88,62.5,62.51,719407.0,53.1163,53.1925,52.871,52.8795,719407.0
2020-04-17 09:30:00,64.01,64.25,63.39,63.39,516126.0,54.1484,54.3514,53.6239,53.6239,516126.0
2020-04-17 09:35:00,63.46,63.57,63.2,63.49,92463.0,53.6831,53.7762,53.4632,53.7085,92463.0
2020-04-17 09:40:00,63.49,63.51,62.96,62.96,127312.0,53.7085,53.7254,53.2601,53.2601,127312.0
2020-04-17 09:45:00,62.97,63.18,62.81,62.93,101475.0,53.2686,53.4462,53.1332,53.2348,101475.0
2020-04-17 09:50:00,62.91,62.94,62.65,62.68,148129.0,53.2178,53.2432,52.9979,53.0233,148129.0
2020-04-17 09:55:00,62.69,63.13,62.68,63.11,84212.0,53.0317,53.4039,53.0233,53.387,84212.0
2020-04-17 10:00:00,63.11,63.17,62.9,63.02,120556.0,53.387,53.4378,53.2094,53.3109,120556.0
2020-04-17 10:05:00,63.02,63.21,62.91,63.11,120108.0,53.3109,53.4716,53.2178,53.387,120108.0
2020-04-17 10:10:00,63.13,63.14,62.68,62.77,78133.0,53.4039,53.4124,53.0233,53.0994,78133.0
2020-04-17 10:15:00,62.78,62.78,62.52,62.64,82539.0,53.1079,53.1079,52.8879,52.9894,82539.0
2020-04-17 10:20:00,62.65,62.69,62.42,62.62,118512.0,52.9979,53.0317,52.8033,52.9725,118512.0
2020-04-17 10:25:00,62.62,62.82,62.56,62.73,94165.0,52.9725,53.1417,52.9218,53.0656,94165.0
2020-04-17 10:30:00,62.72,62.78,62.58,62.6,75441.0,53.0571,53.1079,52.9387,52.9556,75441.0
2020-04-17 10:35:00,62.59,62.64,62.48,62.55,50000.0,52.9471,52.9894,52.8541,52.9133,50000.0
2020-04-17 10:40:00,62.54,62.72,62.53,62.7,56329.0,52.9048,53.0571,52.8964,53.0402,56329.0
2020-04-17 10:45:00,62.69,62.7,62.51,62.52,54374.0,53.0317,53.0402,52.8795,52.8879,54374.0
2020-04-17 10:50:00,62.51,62.61,62.41,62.48,71632.0,52.8795,52.9641,52.7949,52.8541,71632.0
2020-04-17 10:55:00,62.5,62.54,62.4,62.42,42748.0,52.871,52.9048,52.7864,52.8033,42748.0
2020-04-17 11:00:00,62.42,62.66,62.37,62.61,49951.0,52.8033,53.0064,52.761,52.9641,49951.0
2020-04-17 11:05:00,62.6,62.79,62.56,62.63,52963.0,52.9556,53.1163,52.9218,52.981,52963.0
2020-04-17 11:10:00,62.6,62.63,62.45,62.52,44796.0,52.9556,52.981,52.8287,52.8879,44796.0
2020-04-17 11:15:00,62.51,62.57,62.35,62.55,76358.0,52.8795,52.9302,52.7441,52.9133,76358.0
2020-04-17 11:20:00,62.56,62.75,62.51,62.73,68152.0,52.9218,53.0825,52.8795,53.0656,68152.0
2020-04-17 11:25:00,62.73,62.74,62.56,62.66,55949.0,53.0656,53.074,52.9218,53.0064,55949.0
2020-04-17 11:30:00,62.66,62.87,62.63,62.83,68723.0,53.0064,53.184,52.981,53.1502,68723.0
2020-04-17 11:35:00,62.84,62.91,62.78,62.8,38434.0,53.1586,53.2178,53.1079,53.1248,38434.0
2020-04-17 11:40:00,62.8,62.89,62.74,62.8,45012.0,53.1248,53.2009,53.074,53.1248,45012.0
2020-04-17 11:45:00,62.8,62.82,62.65,62.73,29414.0,53.1248,53.1417,52.9979,53.0656,29414.0
2020-04-17 11:50:00,62.72,62.84,62.67,62.77,40263.0,53.0571,53.1586,53.0148,53.0994,40263.0
2020-04-17 11:55:00,62.76,62.8,62.56,62.64,71709.0,53.0909,53.1248,52.9218,52.9894,71709.0
2020-04-17 12:00:00,62.63,62.65,62.56,62.6,49567.0,52.981,52.9979,52.9218,52.9556,49567.0
2020-04-17 12:05:00,62.61,62.79,62.61,62.65,45111.0,52.9641,53.1163,52.9641,52.9979,45111.0
2020-04-17 12:10:00,62.66,62.74,62.59,62.69,31176.0,53.0064,53.074,52.9471,53.0317,31176.0
2020-04-17 12:15:00,62.69,62.83,62.67,62.82,43665.0,53.0317,53.1502,53.0148,53.1417,43665.0
2020-04-17 12:20:00,62.8,62.82,62.6,62.6,63269.0,53.1248,53.1417,52.9556,52.9556,63269.0
2020-04-17 12:25:00,62.6,62.69,62.58,62.66,39461.0,52.9556,53.0317,52.9387,53.0064,39461.0
2020-04-17 12:30:00,62.67,62.8,62.65,62.77,46976.0,53.0148,53.1248,52.9979,53.0994,46976.0
2020-04-17 12:35:00,62.76,62.87,62.73,62.86,24609.0,53.0909,53.184,53.0656,53.1755,24609.0
2020-04-17 12:40:00,62.85,62.88,62.81,62.83,39415.0,53.1671,53.1925,53.1332,53.1502,39415.0
2020-04-17 12:45:00,62.84,62.85,62.74,62.85,33299.0,53.1586,53.1671,53.074,53.1671,33299.0
2020-04-17 12:50:00,62.85,63.02,62.85,63.0,49137.0,53.1671,53.3109,53.1671,53.294,49137.0
2020-04-17 12:55:00,63.0,63.02,62.83,62.86,64175.0,53.294,53.3109,53.1502,53.1755,64175.0
2020-04-17 13:00:00,62.85,62.95,62.82,62.89,37278.0,53.1671,53.2517,53.1417,53.2009,37278.0
2020-04-17 13:05:00,62.9,62.98,62.87,62.98,42058.0,53.2094,53.2771,53.184,53.2771,42058.0
2020-04-17 13:10:00,62.98,63.0,62.9,62.91,43140.0,53.2771,53.294,53.2094,53.2178,43140.0
2020-04-17 13:15:00,62.9,62.94,62.83,62.91,62106.0,53.2094,53.2432,53.1502,53.2178,62106.0
2020-04-17 13:20:00,62.9,62.9,62.76,62.77,50699.0,53.2094,53.2094,53.0909,53.0994,50699.0
2020-04-17 13:25:00,62.78,62.82,62.75,62.76,32256.0,53.1079,53.1417,53.0825,53.0909,32256.0
2020-04-17 13:30:00,62.76,62.84,62.76,62.79,37043.0,53.0909,53.1586,53.0909,53.1163,37043.0
2020-04-17 13:35:00,62.8,62.87,62.77,62.84,46633.0,53.1248,53.184,53.0994,53.1586,46633.0
2020-04-17 13:40:00,62.84,62.87,62.79,62.8,45301.0,53.1586,53.184,53.1163,53.1248,45301.0
2020-04-17 13:45:00,62.8,62.8,62.67,62.68,63754.0,53.1248,53.1248,53.0148,53.0233,63754.0
2020-04-17 13:50:00,62.69,62.82,62.67,62.8,27981.0,53.0317,53.1417,53.0148,53.1248,27981.0
2020-04-17 13:55:00,62.81,62.88,62.76,62.88,58494.0,53.1332,53.1925,53.0909,53.1925,58494.0
2020-04-17 14:00:00,62.87,62.93,62.82,62.86,34374.0,53.184,53.2348,53.1417,53.1755,34374.0
2020-04-17 14:05:00,62.85,62.86,62.79,62.81,34911.0,53.1671,53.1755,53.1163,53.1332,34911.0
2020-04-17 14:10:00,62.8,62.8,62.71,62.76,37318.0,53.1248,53.1248,53.0487,53.0909,37318.0
2020-04-17 14:15:00,62.76,62.8,62.73,62.79,44167.0,53.0909,53.1248,53.0656,53.1163,44167.0
2020-04-17 14:20:00,62.77,62.83,62.76,62.8,22329.0,53.0994,53.1502,53.0909,53.1248,22329.0
2020-04-17 14:25:00,62.8,62.83,62.67,62.68,51366.0,53.1248,53.1502,53.0148,53.0233,51366.0
2020-04-17 14:30:00,62.69,62.7,62.57,62.61,59676.0,53.0317,53.0402,52.9302,52.9641,59676.0
2020-04-17 14:35:00,62.59,62.6,62.53,62.57,49503.0,52.9471,52.9556,52.8964,52.9302,49503.0
2020-04-17 14:40:00,62.57,62.83,62.45,62.62,83207.0,52.9302,53.1502,52.8287,52.9725,83207.0
2020-04-17 14:45:00,62.62,62.65,62.55,62.63,44706.0,52.9725,52.9979,52.9133,52.981,44706.0
2020-04-17 14:50:00,62.62,62.68,62.53,62.55,49983.0,52.9725,53.0233,52.8964,52.9133,49983.0
2020-04-17 14:55:00,62.55,62.66,62.5,62.65,49465.0,52.9133,53.0064,52.871,52.9979,49465.0
2020-04-17 15:00:00,62.65,62.72,62.59,62.7,56385.0,52.9979,53.0571,52.9471,53.0402,56385.0
2020-04-17 15:05:00,62.7,62.71,62.58,62.59,49472.0,53.0402,53.0487,52.9387,52.9471,49472.0
2020-04-17 15:10:00,62.6,62.61,62.54,62.6,32255.0,52.9556,52.9641,52.9048,52.9556,32255.0
2020-04-17 15:15:00,62.6,62.69,62.58,62.65,85345.0,52.9556,53.0317,52.9387,52.9979,85345.0
2020-04-17 15:20:00,62.64,62.67,62.56,62.62,40939.0,52.9894,53.0148,52.9218,52.9725,40939.0
2020-04-17 15:25:00,62.62,62.86,62.62,62.84,68901.0,52.9725,53.1755,52.9725,53.1586,68901.0
2020-04-17 15:30:00,62.83,63.09,62.83,63.03,137853.0,53.1502,53.3701,53.1502,53.3194,137853.0
2020-04-17 15:35:00,63.04,63.07,62.87,63.0,171224.0,53.3278,53.3532,53.184,53.294,171224.0
2020-04-17 15:40:00,63.0,63.04,62.92,63.01,78491.0,53.294,53.3278,53.2263,53.3024,78491.0
2020-04-17 15:45:00,63.0,63.13,62.97,63.07,115710.0,53.294,53.4039,53.2686,53.3532,115710.0
2020-04-17 15:50:00,63.14,63.45,63.09,63.4,297925.0,53.4124,53.6746,53.3701,53.6323,297925.0
2020-04-17 15:55:00,63.39,63.41,63.18,63.35,371444.0,53.6239,53.6408,53.4462,53.5901,371444.0
2020-04-20 09:30:00,62.75,62.81,62.54,62.66,290934.0,53.0825,53.1332,52.9048,53.0064,290934.0
2020-04-20 09:35:00,62.64,62.98,62.53,62.93,95020.0,52.9894,53.2771,52.8964,53.2348,95020.0
2020-04-20 09:40:00,62.93,63.35,62.9,63.13,118185.0,53.2348,53.5901,53.2094,53.4039,118185.0
2020-04-20 09:45:00,63.12,63.26,62.97,63.19,105591.0,53.3955,53.5139,53.2686,53.4547,105591.0
2020-04-20 09:50:00,63.19,63.42,63.13,63.38,142633.0,53.4547,53.6493,53.4039,53.6154,142633.0
2020-04-20 09:55:00,63.37,63.45,63.22,63.33,107768.0,53.607,53.6746,53.4801,53.5731,107768.0
2020-04-20 10:00:00,63.33,63.57,63.25,63.55,84665.0,53.5731,53.7762,53.5055,53.7592,84665.0
2020-04-20 10:05:00,63.54,63.68,63.42,63.65,58897.0,53.7508,53.8692,53.6493,53.8438,58897.0
2020-04-20 10:10:00,63.65,63.69,63.45,63.49,57007.0,53.8438,53.8777,53.6746,53.7085,57007.0
2020-04-20 10:15:00,63.47,63.53,63.36,63.48,76996.0,53.6916,53.7423,53.5985,53.7,76996.0
2020-04-20 10:20:00,63.47,63.51,63.34,63.34,45317.0,53.6916,53.7254,53.5816,53.5816,45317.0
2020-04-20 10:25:00,63.35,63.37,63.26,63.27,54772.0,53.5901,53.607,53.5139,53.5224,54772.0
2020-04-20 10:30:00,63.25,63.4,63.23,63.23,42369.0,53.5055,53.6323,53.4885,53.4885,42369.0
2020-04-20 10:35:00,63.23,63.23,63.03,63.04,54597.0,53.4885,53.4885,53.3194,53.3278,54597.0
2020-04-20 10:40:00,63.05,63.18,63.01,63.18,49152.0,53.3363,53.4462,53.3024,53.4462,49152.0
2020-04-20 10:45:00,63.2,63.3,63.16,63.2,42567.0,53.4632,53.5478,53.4293,53.4632,42567.0
2020-04-20 10:50:00,63.2,63.28,63.19,63.22,34378.0,53.4632,53.5308,53.4547,53.4801,34378.0
2020-04-20 10:55:00,63.22,63.36,63.06,63.06,46430.0,53.4801,53.5985,53.3447,53.3447,46430.0
2020-04-20 11:00:00,63.06,63.16,63.02,63.14,35073.0,53.3447,53.4293,53.3109,53.4124,35073.0
2020-04-20 11:05:00,63.14,63.35,63.13,63.22,58329.0,53.4124,53.5901,53.4039,53.4801,58329.0
2020-04-20 11:10:00,63.21,63.27,63.07,63.09,37178.0,53.4716,53.5224,53.3532,53.3701,37178.0
2020-04-20 11:15:00,63.09,63.13,63.01,63.06,36354.0,53.3701,53.4039,53.3024,53.3447,36354.0
2020-04-20 11:20:00,63.06,63.13,63.03,63.1,45655.0,53.3447,53.4039,53.3194,53.3786,45655.0
2020-04-20 11:25:00,63.09,63.16,63.06,63.14,34049.0,53.3701,53.4293,53.3447,53.4124,34049.0
2020-04-20 11:30:00,63.13,63.19,63.08,63.19,31308.0,53.4039,53.4547,53.3616,53.4547,31308.0
2020-04-20 11:35:00,63.19,63.4,63.17,63.36,58046.0,53.4547,53.6323,53.4378,53.5985,58046.0
2020-04-20 11:40:00,63.36,63.45,63.34,63.37,34754.0,53.5985,53.6746,53.5816,53.607,34754.0
2020-04-20 11:45:00,63.36,63.4,63.26,63.31,35752.0,53.5985,53.6323,53.5139,53.5562,35752.0
2020-04-20 11:50:00,63.3,63.34,63.26,63.34,32028.0,53.5478,53.5816,53.5139,53.5816,32028.0
2020-04-20 11:55:00,63.35,63.4,63.33,63.35,43650.0,53.5901,53.6323,53.5731,53.5901,43650.0
2020-04-20 12:00:00,63.36,63.39,63.24,63.26,32537.0,53.5985,53.6239,53.497,53.5139,32537.0
2020-04-20 12:05:00,63.26,63.35,63.24,63.31,27831.0,53.5139,53.5901,53.497,53.5562,27831.0
2020-04-20 12:10:00,63.3,63.3,63.12,63.13,34300.0,53.5478,53.5478,53.3955,53.4039,34300.0
2020-04-20 12:15:00,63.12,63.16,63.09,63.12,34210.0,53.3955,53.4293,53.3701,53.3955,34210.0
2020-04-20 12:20:00,63.11,63.19,63.08,63.18,38141.0,53.387,53.4547,53.3616,53.4462,38141.0
2020-04-20 12:25:00,63.19,63.23,63.14,63.14,29300.0,53.4547,53.4885,53.4124,53.4124,29300.0
2020-04-20 12:30:00,63.14,63.25,63.14,63.24,31955.0,53.4124,53.5055,53.4124,53.497,31955.0
2020-04-20 12:35:00,63.24,63.29,63.21,63.24,28336.0,53.497,53.5393,53.4716,53.497,28336.0
2020-04-20 12:40:00,63.23,63.27,63.22,63.26,24150.0,53.4885,53.5224,53.4801,53.5139,24150.0
2020-04-20 12:45:00,63.25,63.32,63.23,63.3,40093.0,53.5055,53.5647,53.4885,53.5478,40093.0
2020-04-20 12:50:00,63.3,63.34,63.18,63.18,24244.0,53.5478,53.5816,53.4462,53.4462,24244.0
2020-04-20 12:55:00,63.19,63.24,63.16,63.17,41500.0,53.4547,53.497,53.4293,53.4378,41500.0
2020-04-20 13:00:00,63.17,63.17,62.95,62.98,86667.0,53.4378,53.4378,53.2517,53.2771,86667.0
2020-04-20 13:05:00,62.99,63.01,62.93,62.98,69452.0,53.2855,53.3024,53.2348,53.2771,69452.0
2020-04-20 13:10:00,62.99,62.99,62.85,62.85,27703.0,53.2855,53.2855,53.1671,53.1671,27703.0
2020-04-20 13:15:00,62.86,62.86,62.68,62.79,105324.0,53.1755,53.1755,53.0233,53.1163,105324.0
2020-04-20 13:20:00,62.79,62.8,62.74,62.74,35395.0,53.1163,53.1248,53.074,53.074,35395.0
2020-04-20 13:25:00,62.74,62.85,62.74,62.83,41691.0,53.074,53.1671,53.074,53.1502,41691.0
2020-04-20 13:30:00,62.82,62.83,62.71,62.74,35227.0,53.1417,53.1502,53.0487,53.074,35227.0
2020-04-20 13:35:00,62.74,62.75,62.66,62.71,50446.0,53.074,53.0825,53.0064,53.0487,50446.0
2020-04-20 13:40:00,62.72,62.83,62.7,62.7,46001.0,53.0571,53.1502,53.0402,53.0402,46001.0
2020-04-20 13:45:00,62.7,62.77,62.68,62.69,43101.0,53.0402,53.0994,53.0233,53.0317,43101.0
2020-04-20 13:50:00,62.69,62.77,62.68,62.69,44048.0,53.0317,53.0994,53.0233,53.0317,44048.0
2020-04-20 13:55:00,62.69,62.72,62.61,62.65,62305.0,53.0317,53.0571,52.9641,52.9979,62305.0
2020-04-20 14:00:00,62.64,62.74,62.62,62.72,30399.0,52.9894,53.074,52.9725,53.0571,30399.0
2020-04-20 14:05:00,62.73,62.77,62.69,62.71,58149.0,53.0656,53.0994,53.0317,53.0487,58149.0
2020-04-20 14:10:00,62.7,62.72,62.56,62.61,86846.0,53.0402,53.0571,52.9218,52.9641,86846.0
2020-04-20 14:15:00,62.62,62.67,62.56,62.59,39704.0,52.9725,53.0148,52.9218,52.9471,39704.0
2020-04-20 14:20:00,62.59,62.64,62.55,62.58,44721.0,52.9471,52.9894,52.9133,52.9387,44721.0
2020-04-20 14:25:00,62.57,62.59,62.46,62.48,102060.0,52.9302,52.9471,52.8372,52.8541,102060.0
2020-04-20 14:30:00,62.48,62.6,62.46,62.56,55048.0,52.8541,52.9556,52.8372,52.9218,55048.0
2020-04-20 14:35:00,62.55,62.64,62.49,62.52,79907.0,52.9133,52.9894,52.8625,52.8879,79907.0
2020-04-20 14:40:00,62.52,62.57,62.41,62.45,56955.0,52.8879,52.9302,52.7949,52.8287,56955.0
2020-04-20 14:45:00,62.44,62.53,62.37,62.52,53104.0,52.8202,52.8964,52.761,52.8879,53104.0
2020-04-20 14:50:00,62.52,62.53,62.3,62.33,70559.0,52.8879,52.8964,52.7018,52.7272,70559.0
2020-04-20 14:55:00,62.34,62.35,62.16,62.2,74019.0,52.7357,52.7441,52.5834,52.6172,74019.0
2020-04-20 15:00:00,62.21,62.44,62.2,62.41,68847.0,52.6257,52.8202,52.6172,52.7949,68847.0
2020-04-20 15:05:00,62.4,62.42,62.3,62.35,81976.0,52.7864,52.8033,52.7018,52.7441,81976.0
2020-04-20 15:10:00,62.35,62.42,62.24,62.3,77175.0,52.7441,52.8033,52.6511,52.7018,77175.0
2020-04-20 15:15:00,62.31,62.34,62.2,62.2,68789.0,52.7103,52.7357,52.6172,52.6172,68789.0
2020-04-20 15:20:00,62.2,62.35,62.19,62.34,127703.0,52.6172,52.7441,52.6088,52.7357,127703.0
2020-04-20 15:25:00,62.34,62.41,62.28,62.41,64953.0,52.7357,52.7949,52.6849,52.7949,64953.0
2020-04-20 15:30:00,62.41,62.56,62.34,62.54,72117.0,52.7949,52.9218,52.7357,52.9048,72117.0
2020-04-20 15:35:00,62.53,62.59,62.43,62.43,66863.0,52.8964,52.9471,52.8118,52.8118,66863.0
2020-04-20 15:40:00,62.44,62.48,62.3,62.35,79994.0,52.8202,52.8541,52.7018,52.7441,79994.0
2020-04-20 15:45:00,62.35,62.44,62.31,62.43,79816.0,52.7441,52.8202,52.7103,52.8118,79816.0
2020-04-20 15:50:00,62.43,62.56,62.23,62.46,247438.0,52.8118,52.9218,52.6426,52.8372,247438.0
2020-04-20 15:55:00,62.45,62.55,62.34,62.37,259733.0,52.8287,52.9133,52.7357,52.761,259733.0
2020-04-21 09:30:00,61.51,61.71,60.9,61.03,322671.0,52.0335,52.2027,51.5175,51.6275,322671.0
2020-04-21 09:35:00,61.02,61.02,60.61,60.64,155821.0,51.619,51.619,51.2722,51.2976,155821.0
2020-04-21 09:40:00,60.66,60.84,60.56,60.69,86707.0,51.3145,51.4668,51.2299,51.3399,86707.0
2020-04-21 09:45:00,60.71,61.2,60.67,61.18,87272.0,51.3568,51.7713,51.3229,51.7544,87272.0
2020-04-21 09:50:00,61.17,61.19,61.05,61.19,103909.0,51.7459,51.7628,51.6444,51.7628,103909.0
2020-04-21 09:55:00,61.2,61.35,61.14,61.3,108806.0,51.7713,51.8982,51.7205,51.8559,108806.0
2020-04-21 10:00:00,61.29,61.32,60.88,61.0,115401.0,51.8474,51.8728,51.5006,51.6021,115401.0
2020-04-21 10:05:00,61.01,61.06,60.93,60.95,77739.0,51.6106,51.6529,51.5429,51.5598,77739.0
2020-04-21 10:10:00,60.94,61.07,60.93,61.0,99980.0,51.5513,51.6613,51.5429,51.6021,99980.0
2020-04-21 10:15:00,60.98,61.16,60.96,61.14,60574.0,51.5852,51.7375,51.5683,51.7205,60574.0
2020-04-21 10:20:00,61.15,61.41,61.12,61.36,89474.0,51.729,51.9489,51.7036,51.9066,89474.0
2020-04-21 10:25:00,61.35,61.36,61.09,61.26,50594.0,51.8982,51.9066,51.6782,51.822,50594.0
2020-04-21 10:30:00,61.26,61.3,61.05,61.05,71316.0,51.822,51.8559,51.6444,51.6444,71316.0
2020-04-21 10:35:00,61.06,61.08,60.86,60.9,80462.0,51.6529,51.6698,51.4837,51.5175,80462.0
2020-04-21 10:40:00,60.89,60.98,60.85,60.95,74567.0,51.509,51.5852,51.4752,51.5598,74567.0
2020-04-21 10:45:00,60.96,61.0,60.84,60.85,49689.0,51.5683,51.6021,51.4668,51.4752,49689.0
2020-04-21 10:50:00,60.87,60.94,60.83,60.89,46209.0,51.4921,51.5513,51.4583,51.509,46209.0
2020-04-21 10:55:00,60.89,60.96,60.73,60.76,95198.0,51.509,51.5683,51.3737,51.3991,95198.0
2020-04-21 11:00:00,60.76,60.76,60.56,60.58,90978.0,51.3991,51.3991,51.2299,51.2468,90978.0
2020-04-21 11:05:00,60.58,60.63,60.53,60.63,66479.0,51.2468,51.2891,51.2045,51.2891,66479.0
2020-04-21 11:10:00,60.62,60.69,60.47,60.47,110238.0,51.2806,51.3399,51.1538,51.1538,110238.0
2020-04-21 11:15:00,60.48,60.48,60.36,60.45,65272.0,51.1622,51.1622,51.0607,51.1368,65272.0
2020-04-21 11:20:00,60.45,60.66,60.44,60.56,77834.0,51.1368,51.3145,51.1284,51.2299,77834.0
2020-04-21 11:25:00,60.54,60.58,60.35,60.42,58838.0,51.213,51.2468,51.0522,51.1115,58838.0
2020-04-21 11:30:00,60.41,60.64,60.41,60.48,55934.0,51.103,51.2976,51.103,51.1622,55934.0
2020-04-21 11:35:00,60.47,60.47,60.27,60.38,71908.0,51.1538,51.1538,50.9846,51.0776,71908.0
2020-04-21 11:40:00,60.38,60.43,60.3,60.3,52923.0,51.0776,51.1199,51.0099,51.0099,52923.0
2020-04-21 11:45:00,60.31,60.43,60.29,60.43,48075.0,51.0184,51.1199,51.0015,51.1199,48075.0
2020-04-21 11:50:00,60.41,60.47,60.33,60.46,58958.0,51.103,51.1538,51.0353,51.1453,58958.0
2020-04-21 11:55:00,60.45,60.53,60.37,60.43,54524.0,51.1368,51.2045,51.0692,51.1199,54524.0
2020-04-21 12:00:00,60.43,60.45,60.29,60.29,41082.0,51.1199,51.1368,51.0015,51.0015,41082.0
2020-04-21 12:05:00,60.31,60.43,60.28,60.41,53119.0,51.0184,51.1199,50.993,51.103,53119.0
2020-04-21 12:10:00,60.42,60.5,60.38,60.45,35361.0,51.1115,51.1791,51.0776,51.1368,35361.0
2020-04-21 12:15:00,60.46,60.5,60.38,60.45,49397.0,51.1453,51.1791,51.0776,51.1368,49397.0
2020-04-21 12:20:00,60.45,60.51,60.38,60.42,37455.0,51.1368,51.1876,51.0776,51.1115,37455.0
2020-04-21 12:25:00,60.42,60.45,60.36,60.39,32195.0,51.1115,51.1368,51.0607,51.0861,32195.0
2020-04-21 12:30:00,60.39,60.4,60.31,60.34,47786.0,51.0861,51.0945,51.0184,51.0438,47786.0
2020-04-21 12:35:00,60.33,60.36,60.3,60.31,25921.0,51.0353,51.0607,51.0099,51.0184,25921.0
2020-04-21 12:40:00,60.31,60.34,60.28,60.29,30049.0,51.0184,51.0438,50.993,51.0015,30049.0
2020-04-21 12:45:00,60.3,60.34,60.25,60.34,77602.0,51.0099,51.0438,50.9676,51.0438,77602.0
2020-04-21 12:50:00,60.35,60.56,60.31,60.56,44245.0,51.0522,51.2299,51.0184,51.2299,44245.0
2020-04-21 12:55:00,60.58,60.6,60.46,60.52,32902.0,51.2468,51.2637,51.1453,51.1961,32902.0
2020-04-21 13:00:00,60.5,60.56,60.46,60.5,35801.0,51.1791,51.2299,51.1453,51.1791,35801.0
2020-04-21 13:05:00,60.5,60.52,60.42,60.46,52618.0,51.1791,51.1961,51.1115,51.1453,52618.0
2020-04-21 13:10:00,60.46,60.5,60.4,60.41,79625.0,51.1453,51.1791,51.0945,51.103,79625.0
2020-04-21 13:15:00,60.41,60.44,60.32,60.37,26197.0,51.103,51.1284,51.0269,51.0692,26197.0
2020-04-21 13:20:00,60.36,60.55,60.35,60.48,38235.0,51.0607,51.2214,51.0522,51.1622,38235.0
2020-04-21 13:25:00,60.49,60.52,60.4,60.48,55513.0,51.1707,51.1961,51.0945,51.1622,55513.0
2020-04-21 13:30:00,60.49,60.53,60.44,60.52,53371.0,51.1707,51.2045,51.1284,51.1961,53371.0
2020-04-21 13:35:00,60.5,60.59,60.48,60.52,41212.0,51.1791,51.2553,51.1622,51.1961,41212.0
2020-04-21 13:40:00,60.52,60.52,60.34,60.42,68324.0,51.1961,51.1961,51.0438,51.1115,68324.0
2020-04-21 13:45:00,60.4,60.42,60.17,60.18,120734.0,51.0945,51.1115,50.9,50.9084,120734.0
2020-04-21 13:50:00,60.2,60.25,60.16,60.24,44677.0,50.9254,50.9676,50.8915,50.9592,44677.0
2020-04-21 13:55:00,60.23,60.27,60.09,60.11,118228.0,50.9507,50.9846,50.8323,50.8492,118228.0
2020-04-21 14:00:00,60.11,60.23,60.05,60.19,68607.0,50.8492,50.9507,50.7985,50.9169,68607.0
2020-04-21 14:05:00,60.18,60.5,60.15,60.5,94486.0,50.9084,51.1791,50.8831,51.1791,94486.0
2020-04-21 14:10:00,60.49,60.53,60.37,60.39,56198.0,51.1707,51.2045,51.0692,51.0861,56198.0
2020-04-21 14:15:00,60.38,60.46,60.25,60.26,40679.0,51.0776,51.1453,50.9676,50.9761,40679.0
2020-04-21 14:20:00,60.26,60.48,60.19,60.45,63463.0,50.9761,51.1622,50.9169,51.1368,63463.0
2020-04-21 14:25:00,60.44,60.5,60.32,60.35,61355.0,51.1284,51.1791,51.0269,51.0522,61355.0
2020-04-21 14:30:00,60.35,60.37,60.19,60.21,51400.0,51.0522,51.0692,50.9169,50.9338,51400.0
2020-04-21 14:35:00,60.21,60.24,60.08,60.12,56300.0,50.9338,50.9592,50.8238,50.8577,56300.0
2020-04-21 14:40:00,60.12,60.12,60.03,60.08,83477.0,50.8577,50.8577,50.7815,50.8238,83477.0
2020-04-21 14:45:00,60.07,60.19,60.05,60.14,53431.0,50.8154,50.9169,50.7985,50.8746,53431.0
2020-04-21 14:50:00,60.14,60.18,60.06,60.15,55115.0,50.8746,50.9084,50.8069,50.8831,55115.0
2020-04-21 14:55:00,60.14,60.18,60.06,60.09,48230.0,50.8746,50.9084,50.8069,50.8323,48230.0
2020-04-21 15:00:00,60.1,60.27,60.09,60.27,60936.0,50.8408,50.9846,50.8323,50.9846,60936.0
2020-04-21 15:05:00,60.27,60.28,59.97,60.08,167671.0,50.9846,50.993,50.7308,50.8238,167671.0
2020-04-21 15:10:00,60.07,60.25,60.07,60.23,75240.0,50.8154,50.9676,50.8154,50.9507,75240.0
2020-04-21 15:15:00,60.23,60.37,60.19,60.28,71033.0,50.9507,51.0692,50.9169,50.993,71033.0
2020-04-21 15:20:00,60.28,60.37,60.2,60.22,75142.0,50.993,51.0692,50.9254,50.9423,75142.0
2020-04-21 15:25:00,60.21,60.3,60.18,60.2,95266.0,50.9338,51.0099,50.9084,50.9254,95266.0
2020-04-21 15:30:00,60.19,60.33,60.13,60.26,94841.0,50.9169,51.0353,50.8661,50.9761,94841.0
2020-04-21 15:35:00,60.25,60.51,60.24,60.35,148345.0,50.9676,51.1876,50.9592,51.0522,148345.0
2020-04-21 15:40:00,60.36,60.37,60.2,60.28,127038.0,51.0607,51.0692,50.9254,50.993,127038.0
2020-04-21 15:45:00,60.27,60.3,60.15,60.18,126711.0,50.9846,51.0099,50.8831,50.9084,126711.0
2020-04-21 15:50:00,60.17,60.24,60.08,60.15,196798.0,50.9,50.9592,50.8238,50.8831,196798.0
2020-04-21 15:55:00,60.15,60.46,60.14,60.26,370605.0,50.8831,51.1453,50.8746,50.9761,370605.0
2020-04-22 09:30:00,60.79,60.91,60.47,60.67,222104.0,51.8505,51.9529,51.5776,51.7482,222104.0
2020-04-22 09:35:00,60.67,60.84,60.54,60.66,74190.0,51.7482,51.8932,51.6373,51.7396,74190.0
2020-04-22 09:40:00,60.68,60.92,60.65,60.91,68211.0,51.7567,51.9614,51.7311,51.9529,68211.0
2020-04-22 09:45:00,60.89,60.92,60.35,60.37,67101.0,51.9358,51.9614,51.4752,51.4923,67101.0
2020-04-22 09:50:00,60.38,60.56,60.25,60.3,50947.0,51.5008,51.6543,51.3899,51.4326,50947.0
2020-04-22 09:55:00,60.31,60.4,60.28,60.38,45270.0,51.4411,51.5179,51.4155,51.5008,45270.0
2020-04-22 10:00:00,60.39,60.56,60.22,60.5,128070.0,51.5093,51.6543,51.3643,51.6032,128070.0
2020-04-22 10:05:00,60.5,60.55,60.3,60.4,77816.0,51.6032,51.6458,51.4326,51.5179,77816.0
2020-04-22 10:10:00,60.45,60.49,60.23,60.26,49650.0,51.5605,51.5946,51.3729,51.3984,49650.0
2020-04-22 10:15:00,60.27,60.27,60.08,60.26,92735.0,51.407,51.407,51.2449,51.3984,92735.0
2020-04-22 10:20:00,60.26,60.39,60.25,60.38,43058.0,51.3984,51.5093,51.3899,51.5008,43058.0
2020-04-22 10:25:00,60.39,60.45,60.34,60.34,49763.0,51.5093,51.5605,51.4667,51.4667,49763.0
2020-04-22 10:30:00,60.35,60.49,60.34,60.43,43724.0,51.4752,51.5946,51.4667,51.5434,43724.0
2020-04-22 10:35:00,60.43,60.54,60.41,60.47,39675.0,51.5434,51.6373,51.5264,51.5776,39675.0
2020-04-22 10:40:00,60.45,60.54,60.45,60.47,31973.0,51.5605,51.6373,51.5605,51.5776,31973.0
2020-04-22 10:45:00,60.47,60.51,60.42,60.46,35083.0,51.5776,51.6117,51.5349,51.569,35083.0
2020-04-22 10:50:00,60.46,60.52,60.31,60.32,58595.0,51.569,51.6202,51.4411,51.4496,58595.0
2020-04-22 10:55:00,60.32,60.49,60.28,60.46,62522.0,51.4496,51.5946,51.4155,51.569,62522.0
2020-04-22 11:00:00,60.45,60.51,60.39,60.5,59214.0,51.5605,51.6117,51.5093,51.6032,59214.0
2020-04-22 11:05:00,60.5,60.55,60.4,60.43,60747.0,51.6032,51.6458,51.5179,51.5434,60747.0
2020-04-22 11:10:00,60.43,60.68,60.4,60.65,34027.0,51.5434,51.7567,51.5179,51.7311,34027.0
2020-04-22 11:15:00,60.66,60.84,60.66,60.72,40274.0,51.7396,51.8932,51.7396,51.7908,40274.0
2020-04-22 11:20:00,60.73,60.81,60.66,60.71,69009.0,51.7993,51.8676,51.7396,51.7823,69009.0
2020-04-22 11:25:00,60.72,60.8,60.66,60.71,43660.0,51.7908,51.859,51.7396,51.7823,43660.0
2020-04-22 11:30:00,60.7,60.79,60.7,60.75,25423.0,51.7737,51.8505,51.7737,51.8164,25423.0
2020-04-22 11:35:00,60.72,60.77,60.71,60.77,27921.0,51.7908,51.8334,51.7823,51.8334,27921.0
2020-04-22 11:40:00,60.78,60.97,60.76,60.97,47598.0,51.842,52.004,51.8249,52.004,47598.0
2020-04-22 11:45:00,60.97,60.99,60.95,60.97,49506.0,52.004,52.0211,51.987,52.004,49506.0
2020-04-22 11:50:00,60.96,60.98,60.89,60.95,42170.0,51.9955,52.0126,51.9358,51.987,42170.0
2020-04-22 11:55:00,60.95,60.96,60.79,60.8,46669.0,51.987,51.9955,51.8505,51.859,46669.0
2020-04-22 12:00:00,60.81,60.87,60.8,60.84,56826.0,51.8676,51.9187,51.859,51.8932,56826.0
2020-04-22 12:05:00,60.84,60.87,60.71,60.73,27999.0,51.8932,51.9187,51.7823,51.7993,27999.0
2020-04-22 12:10:00,60.72,60.76,60.68,60.72,26530.0,51.7908,51.8249,51.7567,51.7908,26530.0
2020-04-22 12:15:00,60.71,60.76,60.7,60.73,28353.0,51.7823,51.8249,51.7737,51.7993,28353.0
2020-04-22 12:20:00,60.73,60.82,60.67,60.8,45987.0,51.7993,51.8761,51.7482,51.859,45987.0
2020-04-22 12:25:00,60.8,60.82,60.76,60.8,33453.0,51.859,51.8761,51.8249,51.859,33453.0
2020-04-22 12:30:00,60.81,60.81,60.65,60.71,25047.0,51.8676,51.8676,51.7311,51.7823,25047.0
2020-04-22 12:35:00,60.71,60.81,60.68,60.78,35326.0,51.7823,51.8676,51.7567,51.842,35326.0
2020-04-22 12:40:00,60.78,60.81,60.75,60.78,31728.0,51.842,51.8676,51.8164,51.842,31728.0
2020-04-22 12:45:00,60.77,60.79,60.7,60.71,39548.0,51.8334,51.8505,51.7737,51.7823,39548.0
2020-04-22 12:50:00,60.71,60.72,60.57,60.64,38666.0,51.7823,51.7908,51.6629,51.7226,38666.0
2020-04-22 12:55:00,60.66,60.69,60.58,60.68,27325.0,51.7396,51.7652,51.6714,51.7567,27325.0
2020-04-22 13:00:00,60.68,60.7,60.63,60.65,20935.0,51.7567,51.7737,51.714,51.7311,20935.0
2020-04-22 13:05:00,60.66,60.68,60.6,60.62,20814.0,51.7396,51.7567,51.6884,51.7055,20814.0
2020-04-22 13:10:00,60.61,60.64,60.59,60.6,21237.0,51.697,51.7226,51.6799,51.6884,21237.0
2020-04-22 13:15:00,60.61,60.62,60.51,60.53,37286.0,51.697,51.7055,51.6117,51.6287,37286.0
2020-04-22 13:20:00,60.53,60.57,60.51,60.53,109010.0,51.6287,51.6629,51.6117,51.6287,109010.0
2020-04-22 13:25:00,60.52,60.59,60.43,60.54,34325.0,51.6202,51.6799,51.5434,51.6373,34325.0
2020-04-22 13:30:00,60.56,60.62,60.54,60.58,36384.0,51.6543,51.7055,51.6373,51.6714,36384.0
2020-04-22 13:35:00,60.58,60.6,60.47,60.48,21886.0,51.6714,51.6884,51.5776,51.5861,21886.0
2020-04-22 13:40:00,60.47,60.51,60.38,60.5,35639.0,51.5776,51.6117,51.5008,51.6032,35639.0
2020-04-22 13:45:00,60.51,60.57,60.45,60.57,33220.0,51.6117,51.6629,51.5605,51.6629,33220.0
2020-04-22 13:50:00,60.58,60.67,60.55,60.62,51872.0,51.6714,51.7482,51.6458,51.7055,51872.0
2020-04-22 13:55:00,60.62,60.64,60.52,60.55,43668.0,51.7055,51.7226,51.6202,51.6458,43668.0
2020-04-22 14:00:00,60.56,60.59,60.47,60.5,24326.0,51.6543,51.6799,51.5776,51.6032,24326.0
2020-04-22 14:05:00,60.5,60.62,60.49,60.6,37491.0,51.6032,51.7055,51.5946,51.6884,37491.0
2020-04-22 14:10:00,60.6,60.6,60.54,60.58,21659.0,51.6884,51.6884,51.6373,51.6714,21659.0
2020-04-22 14:15:00,60.59,60.59,60.45,60.46,31966.0,51.6799,51.6799,51.5605,51.569,31966.0
2020-04-22 14:20:00,60.46,60.57,60.45,60.54,30293.0,51.569,51.6629,51.5605,51.6373,30293.0
2020-04-22 14:25:00,60.55,60.56,60.48,60.52,59584.0,51.6458,51.6543,51.5861,51.6202,59584.0
2020-04-22 14:30:00,60.52,60.61,60.49,60.58,59143.0,51.6202,51.697,51.5946,51.6714,59143.0
2020-04-22 14:35:00,60.59,60.66,60.57,60.64,36237.0,51.6799,51.7396,51.6629,51.7226,36237.0
2020-04-22 14:40:00,60.64,60.65,60.58,60.63,31026.0,51.7226,51.7311,51.6714,51.714,31026.0
2020-04-22 14:45:00,60.63,60.63,60.54,60.58,30315.0,51.714,51.714,51.6373,51.6714,30315.0
2020-04-22 14:50:00,60.56,60.6,60.46,60.46,26436.0,51.6543,51.6884,51.569,51.569,26436.0
2020-04-22 14:55:00,60.46,60.52,60.44,60.48,24179.0,51.569,51.6202,51.552,51.5861,24179.0
2020-04-22 15:00:00,60.49,60.6,60.46,60.6,31937.0,51.5946,51.6884,51.569,51.6884,31937.0
2020-04-22 15:05:00,60.58,60.58,60.45,60.49,43114.0,51.6714,51.6714,51.5605,51.5946,43114.0
2020-04-22 15:10:00,60.48,60.51,60.45,60.46,40540.0,51.5861,51.6117,51.5605,51.569,40540.0
2020-04-22 15:15:00,60.47,60.51,60.45,60.47,25239.0,51.5776,51.6117,51.5605,51.5776,25239.0
2020-04-22 15:20:00,60.47,60.48,60.32,60.33,72775.0,51.5776,51.5861,51.4496,51.4582,72775.0
2020-04-22 15:25:00,60.33,60.4,60.31,60.35,46952.0,51.4582,51.5179,51.4411,51.4752,46952.0
2020-04-22 15:30:00,60.35,60.41,60.31,60.39,72197.0,51.4752,51.5264,51.4411,51.5093,72197.0
2020-04-22 15:35:00,60.4,60.45,60.35,60.45,65000.0,51.5179,51.5605,51.4752,51.5605,65000.0
2020-04-22 15:40:00,60.45,60.45,60.31,60.35,56748.0,51.5605,51.5605,51.4411,51.4752,56748.0
2020-04-22 15:45:00,60.36,60.48,60.29,60.48,78433.0,51.4837,51.5861,51.424,51.5861,78433.0
2020-04-22 15:50:00,60.49,60.77,60.44,60.55,188557.0,51.5946,51.8334,51.552,51.6458,188557.0
2020-04-22 15:55:00,60.53,60.53,60.32,60.35,240082.0,51.6287,51.6287,51.4496,51.4752,240082.0
2020-04-23 09:30:00,60.89,61.28,60.86,61.19,186413.0,51.9358,52.2684,51.9102,52.1917,186413.0
2020-04-23 09:35:00,61.21,61.43,61.16,61.43,86201.0,52.2087,52.3964,52.1661,52.3964,86201.0
2020-04-23 09:40:00,61.41,61.53,61.31,61.51,62641.0,52.3793,52.4817,52.294,52.4646,62641.0
2020-04-23 09:45:00,61.52,61.62,61.33,61.35,80986.0,52.4732,52.5584,52.3111,52.3282,80986.0
2020-04-23 09:50:00,61.34,61.34,61.15,61.15,47507.0,52.3196,52.3196,52.1576,52.1576,47507.0
2020-04-23 09:55:00,61.16,61.57,61.13,61.55,63515.0,52.1661,52.5158,52.1405,52.4987,63515.0
2020-04-23 10:00:00,61.55,61.58,61.33,61.46,51150.0,52.4987,52.5243,52.3111,52.422,51150.0
2020-04-23 10:05:00,61.47,61.64,61.46,61.61,53251.0,52.4305,52.5755,52.422,52.5499,53251.0
2020-04-23 10:10:00,61.6,61.73,61.59,61.69,34891.0,52.5414,52.6523,52.5329,52.6182,34891.0
2020-04-23 10:15:00,61.67,61.77,61.58,61.75,57955.0,52.6011,52.6864,52.5243,52.6693,57955.0
2020-04-23 10:20:00,61.74,61.82,61.7,61.75,65576.0,52.6608,52.729,52.6267,52.6693,65576.0
2020-04-23 10:25:00,61.75,61.8,61.69,61.77,59699.0,52.6693,52.712,52.6182,52.6864,59699.0
2020-04-23 10:30:00,61.77,61.94,61.75,61.93,76107.0,52.6864,52.8314,52.6693,52.8229,76107.0
2020-04-23 10:35:00,61.92,61.96,61.85,61.96,33332.0,52.8143,52.8485,52.7546,52.8485,33332.0
2020-04-23 10:40:00,61.96,62.23,61.95,62.19,106791.0,52.8485,53.0787,52.8399,53.0446,106791.0
2020-04-23 10:45:00,62.18,62.22,61.98,62.06,41030.0,53.0361,53.0702,52.8655,52.9337,41030.0
2020-04-23 10:50:00,62.06,62.09,61.86,61.89,47488.0,52.9337,52.9593,52.7632,52.7887,47488.0
2020-04-23 10:55:00,61.88,61.98,61.87,61.89,33232.0,52.7802,52.8655,52.7717,52.7887,33232.0
2020-04-23 11:00:00,61.9,61.92,61.73,61.79,61534.0,52.7973,52.8143,52.6523,52.7035,61534.0
2020-04-23 11:05:00,61.78,61.84,61.73,61.83,31108.0,52.6949,52.7461,52.6523,52.7376,31108.0
2020-04-23 11:10:00,61.82,61.92,61.7,61.87,71552.0,52.729,52.8143,52.6267,52.7717,71552.0
2020-04-23 11:15:00,61.91,61.95,61.81,61.86,40147.0,52.8058,52.8399,52.7205,52.7632,40147.0
2020-04-23 11:20:00,61.86,61.87,61.8,61.81,29604.0,52.7632,52.7717,52.712,52.7205,29604.0
2020-04-23 11:25:00,61.81,61.93,61.79,61.88,32347.0,52.7205,52.8229,52.7035,52.7802,32347.0
2020-04-23 11:30:00,61.9,61.92,61.74,61.79,34689.0,52.7973,52.8143,52.6608,52.7035,34689.0
2020-04-23 11:35:00,61.79,61.84,61.71,61.83,64073.0,52.7035,52.7461,52.6352,52.7376,64073.0
2020-04-23 11:40:00,61.82,61.88,61.8,61.82,35031.0,52.729,52.7802,52.712,52.729,35031.0
2020-04-23 11:45:00,61.82,61.83,61.73,61.81,32069.0,52.729,52.7376,52.6523,52.7205,32069.0
2020-04-23 11:50:00,61.8,61.82,61.69,61.73,27134.0,52.712,52.729,52.6182,52.6523,27134.0
2020-04-23 11:55:00,61.73,61.8,61.7,61.77,58218.0,52.6523,52.712,52.6267,52.6864,58218.0
2020-04-23 12:00:00,61.76,61.78,61.66,61.69,35268.0,52.6779,52.6949,52.5926,52.6182,35268.0
2020-04-23 12:05:00,61.7,61.88,61.69,61.86,39866.0,52.6267,52.7802,52.6182,52.7632,39866.0
2020-04-23 12:10:00,61.87,61.97,61.85,61.93,62102.0,52.7717,52.857,52.7546,52.8229,62102.0
2020-04-23 12:15:00,61.94,61.98,61.91,61.93,15854.0,52.8314,52.8655,52.8058,52.8229,15854.0
2020-04-23 12:20:00,61.93,61.96,61.89,61.93,28607.0,52.8229,52.8485,52.7887,52.8229,28607.0
2020-04-23 12:25:00,61.93,61.95,61.85,61.93,36738.0,52.8229,52.8399,52.7546,52.8229,36738.0
2020-04-23 12:30:00,61.92,61.96,61.88,61.94,28866.0,52.8143,52.8485,52.7802,52.8314,28866.0
2020-04-23 12:35:00,61.95,62.1,61.9,62.1,51527.0,52.8399,52.9679,52.7973,52.9679,51527.0
2020-04-23 12:40:00,62.09,62.13,61.63,61.73,79065.0,52.9593,52.9935,52.567,52.6523,79065.0
2020-04-23 12:45:00,61.74,61.98,61.12,61.87,165628.0,52.6608,52.8655,52.132,52.7717,165628.0
2020-04-23 12:50:00,61.85,61.86,61.55,61.75,107880.0,52.7546,52.7632,52.4987,52.6693,107880.0
2020-04-23 12:55:00,61.75,61.94,61.71,61.88,43962.0,52.6693,52.8314,52.6352,52.7802,43962.0
2020-04-23 13:00:00,61.91,61.98,61.83,61.93,29221.0,52.8058,52.8655,52.7376,52.8229,29221.0
2020-04-23 13:05:00,61.93,61.95,61.82,61.93,30728.0,52.8229,52.8399,52.729,52.8229,30728.0
2020-04-23 13:10:00,61.93,62.07,61.91,62.03,32421.0,52.8229,52.9423,52.8058,52.9082,32421.0
2020-04-23 13:15:00,62.03,62.05,61.85,61.85,24412.0,52.9082,52.9252,52.7546,52.7546,24412.0
2020-04-23 13:20:00,61.83,61.9,61.57,61.67,46474.0,52.7376,52.7973,52.5158,52.6011,46474.0
2020-04-23 13:25:00,61.66,61.73,61.49,61.7,30123.0,52.5926,52.6523,52.4476,52.6267,30123.0
2020-04-23 13:30:00,61.71,61.91,61.68,61.91,28176.0,52.6352,52.8058,52.6096,52.8058,28176.0
2020-04-23 13:35:00,61.91,61.95,61.86,61.88,20201.0,52.8058,52.8399,52.7632,52.7802,20201.0
2020-04-23 13:40:00,61.89,61.89,61.57,61.6,62141.0,52.7887,52.7887,52.5158,52.5414,62141.0
2020-04-23 13:45:00,61.61,61.76,61.54,61.57,34093.0,52.5499,52.6779,52.4902,52.5158,34093.0
2020-04-23 13:50:00,61.58,61.61,61.46,61.5,28297.0,52.5243,52.5499,52.422,52.4561,28297.0
2020-04-23 13:55:00,61.49,61.71,61.44,61.68,39148.0,52.4476,52.6352,52.4049,52.6096,39148.0
2020-04-23 14:00:00,61.69,61.73,61.64,61.65,43755.0,52.6182,52.6523,52.5755,52.584,43755.0
2020-04-23 14:05:00,61.64,61.68,61.41,61.43,36986.0,52.5755,52.6096,52.3793,52.3964,36986.0
2020-04-23 14:10:00,61.42,61.45,61.24,61.43,36533.0,52.3879,52.4134,52.2343,52.3964,36533.0
2020-04-23 14:15:00,61.45,61.6,61.45,61.46,46918.0,52.4134,52.5414,52.4134,52.422,46918.0
2020-04-23 14:20:00,61.46,61.6,61.45,61.59,19342.0,52.422,52.5414,52.4134,52.5329,19342.0
2020-04-23 14:25:00,61.59,61.64,61.5,61.58,33307.0,52.5329,52.5755,52.4561,52.5243,33307.0
2020-04-23 14:30:00,61.56,61.65,61.54,61.56,18099.0,52.5073,52.584,52.4902,52.5073,18099.0
2020-04-23 14:35:00,61.56,61.63,61.52,61.57,19424.0,52.5073,52.567,52.4732,52.5158,19424.0
2020-04-23 14:40:00,61.57,61.69,61.56,61.62,74259.0,52.5158,52.6182,52.5073,52.5584,74259.0
2020-04-23 14:45:00,61.63,61.71,61.58,61.59,44765.0,52.567,52.6352,52.5243,52.5329,44765.0
2020-04-23 14:50:00,61.6,61.67,61.55,61.62,64989.0,52.5414,52.6011,52.4987,52.5584,64989.0
2020-04-23 14:55:00,61.62,61.82,61.6,61.73,79347.0,52.5584,52.729,52.5414,52.6523,79347.0
2020-04-23 15:00:00,61.73,61.78,61.69,61.76,60544.0,52.6523,52.6949,52.6182,52.6779,60544.0
2020-04-23 15:05:00,61.77,61.78,61.68,61.68,40278.0,52.6864,52.6949,52.6096,52.6096,40278.0
2020-04-23 15:10:00,61.69,61.69,61.52,61.56,39457.0,52.6182,52.6182,52.4732,52.5073,39457.0
2020-04-23 15:15:00,61.55,61.6,61.5,61.56,34584.0,52.4987,52.5414,52.4561,52.5073,34584.0
2020-04-23 15:20:00,61.56,61.6,61.47,61.57,51719.0,52.5073,52.5414,52.4305,52.5158,51719.0
2020-04-23 15:25:00,61.57,61.65,61.52,61.64,52903.0,52.5158,52.584,52.4732,52.5755,52903.0
2020-04-23 15:30:00,61.65,61.75,61.52,61.7,71328.0,52.584,52.6693,52.4732,52.6267,71328.0
2020-04-23 15:35:00,61.73,61.75,61.59,61.67,46233.0,52.6523,52.6693,52.5329,52.6011,46233.0
2020-04-23 15:40:00,61.67,61.72,61.44,61.45,62274.0,52.6011,52.6437,52.4049,52.4134,62274.0
2020-04-23 15:45:00,61.46,61.56,61.4,61.5,78336.0,52.422,52.5073,52.3708,52.4561,78336.0
2020-04-23 15:50:00,61.5,61.53,61.25,61.37,95571.0,52.4561,52.4817,52.2429,52.3452,95571.0
2020-04-23 15:55:00,61.37,61.52,61.24,61.31,253498.0,52.3452,52.4732,52.2343,52.294,253498.0
2020-04-24 09:30:00,61.34,61.68,61.32,61.4,143740.0,52.3196,52.6096,52.3026,52.3708,143740.0
2020-04-24 09:35:00,61.39,61.39,61.21,61.37,43335.0,52.3623,52.3623,52.2087,52.3452,43335.0
2020-04-24 09:40:00,61.36,61.36,61.23,61.3,29896.0,52.3367,52.3367,52.2258,52.2855,29896.0
2020-04-24 09:45:00,61.29,61.41,61.26,61.36,49898.0,52.277,52.3793,52.2514,52.3367,49898.0
2020-04-24 09:50:00,61.35,61.5,61.34,61.45,56016.0,52.3282,52.4561,52.3196,52.4134,56016.0
2020-04-24 09:55:00,61.45,61.45,61.15,61.17,54397.0,52.4134,52.4134,52.1576,52.1746,54397.0
2020-04-24 10:00:00,61.16,61.35,61.15,61.34,40452.0,52.1661,52.3282,52.1576,52.3196,40452.0
2020-04-24 10:05:00,61.34,61.51,61.32,61.34,41576.0,52.3196,52.4646,52.3026,52.3196,41576.0
2020-04-24 10:10:00,61.36,61.46,61.34,61.39,20336.0,52.3367,52.422,52.3196,52.3623,20336.0
2020-04-24 10:15:00,61.36,61.49,61.26,61.48,33575.0,52.3367,52.4476,52.2514,52.439,33575.0
2020-04-24 10:20:00,61.47,61.5,61.33,61.35,32200.0,52.4305,52.4561,52.3111,52.3282,32200.0
2020-04-24 10:25:00,61.36,61.39,61.14,61.19,39363.0,52.3367,52.3623,52.149,52.1917,39363.0
2020-04-24 10:30:00,61.17,61.21,61.09,61.18,32823.0,52.1746,52.2087,52.1064,52.1832,32823.0
2020-04-24 10:35:00,61.17,61.22,61.14,61.16,44923.0,52.1746,52.2173,52.149,52.1661,44923.0
2020-04-24 10:40:00,61.17,61.29,61.15,61.29,60455.0,52.1746,52.277,52.1576,52.277,60455.0
2020-04-24 10:45:00,61.28,61.29,61.15,61.19,21451.0,52.2684,52.277,52.1576,52.1917,21451.0
2020-04-24 10:50:00,61.2,61.23,61.14,61.18,22923.0,52.2002,52.2258,52.149,52.1832,22923.0
2020-04-24 10:55:00,61.17,61.18,61.09,61.13,40156.0,52.1746,52.1832,52.1064,52.1405,40156.0
2020-04-24 11:00:00,61.13,61.18,61.04,61.07,53979.0,52.1405,52.1832,52.0637,52.0893,53979.0
2020-04-24 11:05:00,61.09,61.14,61.02,61.08,38777.0,52.1064,52.149,52.0467,52.0979,38777.0
2020-04-24 11:10:00,61.07,61.17,60.98,61.17,62007.0,52.0893,52.1746,52.0126,52.1746,62007.0
2020-04-24 11:15:00,61.16,61.31,61.16,61.29,45065.0,52.1661,52.294,52.1661,52.277,45065.0
2020-04-24 11:20:00,61.31,61.38,61.24,61.36,41389.0,52.294,52.3537,52.2343,52.3367,41389.0
2020-04-24 11:25:00,61.38,61.41,61.31,61.32,19821.0,52.3537,52.3793,52.294,52.3026,19821.0
2020-04-24 11:30:00,61.31,61.39,61.15,61.16,40652.0,52.294,52.3623,52.1576,52.1661,40652.0
2020-04-24 11:35:00,61.16,61.22,61.14,61.19,19448.0,52.1661,52.2173,52.149,52.1917,19448.0
2020-04-24 11:40:00,61.16,61.19,61.11,61.19,19830.0,52.1661,52.1917,52.1234,52.1917,19830.0
2020-04-24 11:45:00,61.18,61.26,61.16,61.23,24363.0,52.1832,52.2514,52.1661,52.2258,24363.0
2020-04-24 11:50:00,61.24,61.24,61.16,61.24,20910.0,52.2343,52.2343,52.1661,52.2343,20910.0
2020-04-24 11:55:00,61.23,61.25,61.2,61.24,20998.0,52.2258,52.2429,52.2002,52.2343,20998.0
2020-04-24 12:00:00,61.24,61.27,61.2,61.25,25948.0,52.2343,52.2599,52.2002,52.2429,25948.0
2020-04-24 12:05:00,61.26,61.32,61.24,61.24,16448.0,52.2514,52.3026,52.2343,52.2343,16448.0
2020-04-24 12:10:00,61.24,61.27,61.21,61.26,29172.0,52.2343,52.2599,52.2087,52.2514,29172.0
2020-04-24 12:15:00,61.26,61.27,61.17,61.19,22904.0,52.2514,52.2599,52.1746,52.1917,22904.0
2020-04-24 12:20:00,61.19,61.2,61.08,61.16,26797.0,52.1917,52.2002,52.0979,52.1661,26797.0
2020-04-24 12:25:00,61.15,61.25,61.13,61.23,20561.0,52.1576,52.2429,52.1405,52.2258,20561.0
2020-04-24 12:30:00,61.22,61.25,61.19,61.2,16631.0,52.2173,52.2429,52.1917,52.2002,16631.0
2020-04-24 12:35:00,61.19,61.2,61.15,61.18,28627.0,52.1917,52.2002,52.1576,52.1832,28627.0
2020-04-24 12:40:00,61.18,61.36,61.17,61.32,64926.0,52.1832,52.3367,52.1746,52.3026,64926.0
2020-04-24 12:45:00,61.32,61.39,61.31,61.36,21178.0,52.3026,52.3623,52.294,52.3367,21178.0
2020-04-24 12:50:00,61.39,61.39,61.23,61.25,35085.0,52.3623,52.3623,52.2258,52.2429,35085.0
2020-04-24 12:55:00,61.24,61.29,61.21,61.29,30298.0,52.2343,52.277,52.2087,52.277,30298.0
2020-04-24 13:00:00,61.29,61.3,61.21,61.22,18099.0,52.277,52.2855,52.2087,52.2173,18099.0
2020-04-24 13:05:00,61.22,61.26,61.2,61.21,17383.0,52.2173,52.2514,52.2002,52.2087,17383.0
2020-04-24 13:10:00,61.2,61.3,61.19,61.3,23130.0,52.2002,52.2855,52.1917,52.2855,23130.0
2020-04-24 13:15:00,61.29,61.36,61.28,61.35,20682.0,52.277,52.3367,52.2684,52.3282,20682.0
2020-04-24 13:20:00,61.35,61.38,61.34,61.34,22214.0,52.3282,52.3537,52.3196,52.3196,22214.0
2020-04-24 13:25:00,61.35,61.4,61.32,61.38,26807.0,52.3282,52.3708,52.3026,52.3537,26807.0
2020-04-24 13:30:00,61.37,61.42,61.35,61.36,27141.0,52.3452,52.3879,52.3282,52.3367,27141.0
2020-04-24 13:35:00,61.37,61.39,61.33,61.38,17591.0,52.3452,52.3623,52.3111,52.3537,17591.0
2020-04-24 13:40:00,61.38,61.51,61.37,61.51,24413.0,52.3537,52.4646,52.3452,52.4646,24413.0
2020-04-24 13:45:00,61.52,61.55,61.47,61.49,32608.0,52.4732,52.4987,52.4305,52.4476,32608.0
2020-04-24 13:50:00,61.48,61.53,61.43,61.52,25093.0,52.439,52.4817,52.3964,52.4732,25093.0
2020-04-24 13:55:00,61.51,61.65,61.47,61.65,27684.0,52.4646,52.584,52.4305,52.584,27684.0
2020-04-24 14:00:00,61.66,61.69,61.56,61.64,29343.0,52.5926,52.6182,52.5073,52.5755,29343.0
2020-04-24 14:05:00,61.64,61.7,61.62,61.65,24081.0,52.5755,52.6267,52.5584,52.584,24081.0
2020-04-24 14:10:00,61.65,61.66,61.6,61.65,46028.0,52.584,52.5926,52.5414,52.584,46028.0
2020-04-24 14:15:00,61.63,61.69,61.6,61.65,45431.0,52.567,52.6182,52.5414,52.584,45431.0
2020-04-24 14:20:00,61.65,61.66,61.59,61.6,29240.0,52.584,52.5926,52.5329,52.5414,29240.0
2020-04-24 14:25:00,61.6,61.6,61.5,61.54,21768.0,52.5414,52.5414,52.4561,52.4902,21768.0
2020-04-24 14:30:00,61.53,61.62,61.52,61.6,26304.0,52.4817,52.5584,52.4732,52.5414,26304.0
2020-04-24 14:35:00,61.6,61.78,61.57,61.77,42641.0,52.5414,52.6949,52.5158,52.6864,42641.0
2020-04-24 14:40:00,61.77,61.79,61.71,61.73,35749.0,52.6864,52.7035,52.6352,52.6523,35749.0
2020-04-24 14:45:00,61.74,61.8,61.74,61.78,44468.0,52.6608,52.712,52.6608,52.6949,44468.0
2020-04-24 14:50:00,61.8,61.85,61.78,61.8,27135.0,52.712,52.7546,52.6949,52.712,27135.0
2020-04-24 14:55:00,61.79,61.84,61.78,61.81,37962.0,52.7035,52.7461,52.6949,52.7205,37962.0
2020-04-24 15:00:00,61.81,61.83,61.77,61.78,29098.0,52.7205,52.7376,52.6864,52.6949,29098.0
2020-04-24 15:05:00,61.79,62.05,61.78,62.04,53000.0,52.7035,52.9252,52.6949,52.9167,53000.0
2020-04-24 15:10:00,62.04,62.07,61.83,61.86,56151.0,52.9167,52.9423,52.7376,52.7632,56151.0
2020-04-24 15:15:00,61.86,61.92,61.79,61.89,35698.0,52.7632,52.8143,52.7035,52.7887,35698.0
2020-04-24 15:20:00,61.89,62.03,61.87,62.02,51138.0,52.7887,52.9082,52.7717,52.8996,51138.0
2020-04-24 15:25:00,62.02,62.11,61.98,62.09,65917.0,52.8996,52.9764,52.8655,52.9593,65917.0
2020-04-24 15:30:00,62.1,62.16,62.06,62.16,52978.0,52.9679,53.019,52.9337,53.019,52978.0
2020-04-24 15:35:00,62.16,62.24,62.11,62.23,75964.0,53.019,53.0873,52.9764,53.0787,75964.0
2020-04-24 15:40:00,62.22,62.34,62.22,62.3,67454.0,53.0702,53.1726,53.0702,53.1385,67454.0
2020-04-24 15:45:00,62.3,62.35,62.17,62.22,100837.0,53.1385,53.1811,53.0276,53.0702,100837.0
2020-04-24 15:50:00,62.22,62.7,62.11,62.23,251770.0,53.0702,53.4796,52.9764,53.0787,251770.0
2020-04-24 15:55:00,62.23,62.34,62.16,62.31,284855.0,53.0787,53.1726,53.019,53.147,284855.0
2020-04-27 09:30:00,62.98,63.45,62.81,63.36,275551.0,53.7185,54.1193,53.5735,54.0426,275551.0
2020-04-27 09:35:00,63.34,63.55,63.34,63.4,102643.0,54.0255,54.2046,54.0255,54.0767,102643.0
2020-04-27 09:40:00,63.42,63.44,63.21,63.28,106306.0,54.0938,54.1108,53.9146,53.9743,106306.0
2020-04-27 09:45:00,63.26,63.45,63.23,63.41,53954.0,53.9573,54.1193,53.9317,54.0852,53954.0
2020-04-27 09:50:00,63.41,63.45,63.12,63.18,113823.0,54.0852,54.1193,53.8379,53.889,113823.0
2020-04-27 09:55:00,63.17,63.39,63.14,63.3,55416.0,53.8805,54.0682,53.8549,53.9914,55416.0
2020-04-27 10:00:00,63.29,63.34,63.15,63.2,58402.0,53.9829,54.0255,53.8635,53.9061,58402.0
2020-04-27 10:05:00,63.2,63.26,63.13,63.26,55612.0,53.9061,53.9573,53.8464,53.9573,55612.0
2020-04-27 10:10:00,63.26,63.35,63.2,63.29,58978.0,53.9573,54.034,53.9061,53.9829,58978.0
2020-04-27 10:15:00,63.29,63.37,63.22,63.37,59900.0,53.9829,54.0511,53.9232,54.0511,59900.0
2020-04-27 10:20:00,63.38,63.44,63.33,63.34,51962.0,54.0596,54.1108,54.017,54.0255,51962.0
2020-04-27 10:25:00,63.36,63.4,63.2,63.37,52361.0,54.0426,54.0767,53.9061,54.0511,52361.0
2020-04-27 10:30:00,63.37,63.42,63.3,63.4,33935.0,54.0511,54.0938,53.9914,54.0767,33935.0
2020-04-27 10:35:00,63.4,63.48,63.34,63.47,64482.0,54.0767,54.1449,54.0255,54.1364,64482.0
2020-04-27 10:40:00,63.47,63.49,63.41,63.42,45787.0,54.1364,54.1535,54.0852,54.0938,45787.0
2020-04-27 10:45:00,63.43,63.46,63.36,63.39,71887.0,54.1023,54.1279,54.0426,54.0682,71887.0
2020-04-27 10:50:00,63.41,63.44,63.35,63.36,56877.0,54.0852,54.1108,54.034,54.0426,56877.0
2020-04-27 10:55:00,63.36,63.41,63.19,63.22,33600.0,54.0426,54.0852,53.8976,53.9232,33600.0
2020-04-27 11:00:00,63.22,63.25,63.05,63.07,75673.0,53.9232,53.9487,53.7782,53.7952,75673.0
2020-04-27 11:05:00,63.06,63.06,62.88,62.92,64603.0,53.7867,53.7867,53.6332,53.6673,64603.0
2020-04-27 11:10:00,62.93,62.94,62.87,62.93,73650.0,53.6758,53.6843,53.6246,53.6758,73650.0
2020-04-27 11:15:00,62.93,63.07,62.86,63.07,49159.0,53.6758,53.7952,53.6161,53.7952,49159.0
2020-04-27 11:20:00,63.07,63.19,63.05,63.12,50983.0,53.7952,53.8976,53.7782,53.8379,50983.0
2020-04-27 11:25:00,63.12,63.22,63.12,63.2,51526.0,53.8379,53.9232,53.8379,53.9061,51526.0
2020-04-27 11:30:00,63.19,63.23,63.15,63.19,57953.0,53.8976,53.9317,53.8635,53.8976,57953.0
2020-04-27 11:35:00,63.19,63.21,63.12,63.17,58898.0,53.8976,53.9146,53.8379,53.8805,58898.0
2020-04-27 11:40:00,63.17,63.2,63.13,63.13,38702.0,53.8805,53.9061,53.8464,53.8464,38702.0
2020-04-27 11:45:00,63.13,63.15,63.08,63.1,48265.0,53.8464,53.8635,53.8037,53.8208,48265.0
2020-04-27 11:50:00,63.11,63.2,63.07,63.18,47594.0,53.8293,53.9061,53.7952,53.889,47594.0
2020-04-27 11:55:00,63.18,63.32,63.15,63.32,47472.0,53.889,54.0085,53.8635,54.0085,47472.0
2020-04-27 12:00:00,63.31,63.37,63.26,63.33,33294.0,53.9999,54.0511,53.9573,54.017,33294.0
2020-04-27 12:05:00,63.33,63.35,63.17,63.17,46660.0,54.017,54.034,53.8805,53.8805,46660.0
2020-04-27 12:10:00,63.17,63.2,63.12,63.15,70602.0,53.8805,53.9061,53.8379,53.8635,70602.0
2020-04-27 12:15:00,63.14,63.17,62.98,63.0,65581.0,53.8549,53.8805,53.7185,53.7355,65581.0
2020-04-27 12:20:00,63.0,63.05,62.96,63.03,50827.0,53.7355,53.7782,53.7014,53.7611,50827.0
2020-04-27 12:25:00,63.03,63.1,62.98,63.04,47918.0,53.7611,53.8208,53.7185,53.7696,47918.0
2020-04-27 12:30:00,63.04,63.14,63.03,63.12,58955.0,53.7696,53.8549,53.7611,53.8379,58955.0
2020-04-27 12:35:00,63.12,63.2,63.1,63.16,39627.0,53.8379,53.9061,53.8208,53.872,39627.0
2020-04-27 12:40:00,63.16,63.2,63.13,63.16,29217.0,53.872,53.9061,53.8464,53.872,29217.0
2020-04-27 12:45:00,63.16,63.19,63.07,63.15,31031.0,53.872,53.8976,53.7952,53.8635,31031.0
2020-04-27 12:50:00,63.17,63.17,63.09,63.09,40576.0,53.8805,53.8805,53.8123,53.8123,40576.0
2020-04-27 12:55:00,63.09,63.24,63.08,63.22,63772.0,53.8123,53.9402,53.8037,53.9232,63772.0
2020-04-27 13:00:00,63.23,63.35,63.16,63.3,52556.0,53.9317,54.034,53.872,53.9914,52556.0
2020-04-27 13:05:00,63.31,63.36,63.29,63.34,24758.0,53.9999,54.0426,53.9829,54.0255,24758.0
2020-04-27 13:10:00,63.35,63.42,63.34,63.4,40566.0,54.034,54.0938,54.0255,54.0767,40566.0
2020-04-27 13:15:00,63.4,63.46,63.34,63.36,57414.0,54.0767,54.1279,54.0255,54.0426,57414.0
2020-04-27 13:20:00,63.36,63.37,63.28,63.3,41400.0,54.0426,54.0511,53.9743,53.9914,41400.0
2020-04-27 13:25:00,63.3,63.39,63.28,63.38,45378.0,53.9914,54.0682,53.9743,54.0596,45378.0
2020-04-27 13:30:00,63.38,63.39,63.31,63.33,36042.0,54.0596,54.0682,53.9999,54.017,36042.0
2020-04-27 13:35:00,63.34,63.36,63.29,63.31,37745.0,54.0255,54.0426,53.9829,53.9999,37745.0
2020-04-27 13:40:00,63.3,63.32,63.28,63.3,46431.0,53.9914,54.0085,53.9743,53.9914,46431.0
2020-04-27 13:45:00,63.29,63.34,63.26,63.28,56414.0,53.9829,54.0255,53.9573,53.9743,56414.0
2020-04-27 13:50:00,63.27,63.34,63.26,63.32,35096.0,53.9658,54.0255,53.9573,54.0085,35096.0
2020-04-27 13:55:00,63.3,63.35,63.28,63.32,26506.0,53.9914,54.034,53.9743,54.0085,26506.0
2020-04-27 14:00:00,63.32,63.48,63.32,63.47,32925.0,54.0085,54.1449,54.0085,54.1364,32925.0
2020-04-27 14:05:00,63.46,63.46,63.4,63.44,34230.0,54.1279,54.1279,54.0767,54.1108,34230.0
2020-04-27 14:10:00,63.44,63.46,63.41,63.42,33806.0,54.1108,54.1279,54.0852,54.0938,33806.0
2020-04-27 14:15:00,63.42,63.49,63.38,63.49,35107.0,54.0938,54.1535,54.0596,54.1535,35107.0
2020-04-27 14:20:00,63.49,63.55,63.45,63.48,59730.0,54.1535,54.2046,54.1193,54.1449,59730.0
2020-04-27 14:25:00,63.48,63.66,63.46,63.58,75014.0,54.1449,54.2985,54.1279,54.2302,75014.0
2020-04-27 14:30:00,63.58,63.67,63.53,63.67,74321.0,54.2302,54.307,54.1876,54.307,74321.0
2020-04-27 14:35:00,63.67,63.71,63.63,63.71,56033.0,54.307,54.3411,54.2729,54.3411,56033.0
2020-04-27 14:40:00,63.7,63.78,63.56,63.56,93224.0,54.3326,54.4008,54.2132,54.2132,93224.0
2020-04-27 14:45:00,63.56,63.65,63.56,63.65,65718.0,54.2132,54.2899,54.2132,54.2899,65718.0
2020-04-27 14:50:00,63.65,63.73,63.63,63.67,80823.0,54.2899,54.3582,54.2729,54.307,80823.0
2020-04-27 14:55:00,63.67,63.67,63.49,63.51,43442.0,54.307,54.307,54.1535,54.1705,43442.0
2020-04-27 15:00:00,63.51,63.64,63.46,63.63,75968.0,54.1705,54.2814,54.1279,54.2729,75968.0
2020-04-27 15:05:00,63.64,63.65,63.57,63.61,35472.0,54.2814,54.2899,54.2217,54.2558,35472.0
2020-04-27 15:10:00,63.61,63.8,63.6,63.76,46871.0,54.2558,54.4179,54.2473,54.3838,46871.0
2020-04-27 15:15:00,63.75,63.76,63.57,63.62,76408.0,54.3752,54.3838,54.2217,54.2643,76408.0
2020-04-27 15:20:00,63.62,63.76,63.61,63.69,73683.0,54.2643,54.3838,54.2558,54.324,73683.0
2020-04-27 15:25:00,63.69,63.69,63.53,63.55,84350.0,54.324,54.324,54.1876,54.2046,84350.0
2020-04-27 15:30:00,63.55,63.68,63.54,63.65,90377.0,54.2046,54.3155,54.1961,54.2899,90377.0
2020-04-27 15:35:00,63.66,63.76,63.65,63.71,73017.0,54.2985,54.3838,54.2899,54.3411,73017.0
2020-04-27 15:40:00,63.72,63.83,63.69,63.82,141859.0,54.3496,54.4435,54.324,54.4349,141859.0
2020-04-27 15:45:00,63.83,63.83,63.76,63.83,90326.0,54.4435,54.4435,54.3838,54.4435,90326.0
2020-04-27 15:50:00,63.81,63.83,63.56,63.61,145536.0,54.4264,54.4435,54.2132,54.2558,145536.0
2020-04-27 15:55:00,63.61,63.62,63.43,63.46,223754.0,54.2558,54.2643,54.1023,54.1279,223754.0
2020-04-28 09:30:00,65.0,65.0,64.27,64.28,309824.0,55.4414,55.4414,54.8188,54.8273,309824.0
2020-04-28 09:35:00,64.28,64.31,63.95,64.01,135554.0,54.8273,54.8529,54.5458,54.597,135554.0
2020-04-28 09:40:00,64.02,64.33,63.99,64.29,158900.0,54.6055,54.8699,54.5799,54.8358,158900.0
2020-04-28 09:45:00,64.31,64.32,64.1,64.12,97021.0,54.8529,54.8614,54.6738,54.6908,97021.0
2020-04-28 09:50:00,64.11,64.21,64.01,64.02,97266.0,54.6823,54.7676,54.597,54.6055,97266.0
2020-04-28 09:55:00,64.03,64.03,63.65,63.66,126659.0,54.614,54.614,54.2899,54.2985,126659.0
2020-04-28 10:00:00,63.65,63.66,63.32,63.54,209857.0,54.2899,54.2985,54.0085,54.1961,209857.0
2020-04-28 10:05:00,63.56,63.73,63.55,63.68,106790.0,54.2132,54.3582,54.2046,54.3155,106790.0
2020-04-28 10:10:00,63.69,63.77,63.66,63.74,142737.0,54.324,54.3923,54.2985,54.3667,142737.0
2020-04-28 10:15:00,63.75,64.01,63.71,63.8,89443.0,54.3752,54.597,54.3411,54.4179,89443.0
2020-04-28 10:20:00,63.8,63.82,63.62,63.67,83204.0,54.4179,54.4349,54.2643,54.307,83204.0
2020-04-28 10:25:00,63.65,63.7,63.41,63.5,69510.0,54.2899,54.3326,54.0852,54.162,69510.0
2020-04-28 10:30:00,63.5,63.63,63.3,63.32,135795.0,54.162,54.2729,53.9914,54.0085,135795.0
2020-04-28 10:35:00,63.32,63.33,63.19,63.32,90140.0,54.0085,54.017,53.8976,54.0085,90140.0
2020-04-28 10:40:00,63.3,63.3,63.01,63.04,82665.0,53.9914,53.9914,53.744,53.7696,82665.0
2020-04-28 10:45:00,63.04,63.2,63.01,63.16,66882.0,53.7696,53.9061,53.744,53.872,66882.0
2020-04-28 10:50:00,63.15,63.3,63.07,63.08,67370.0,53.8635,53.9914,53.7952,53.8037,67370.0
2020-04-28 10:55:00,63.08,63.08,62.78,62.96,137647.0,53.8037,53.8037,53.5479,53.7014,137647.0
2020-04-28 11:00:00,62.97,63.05,62.81,62.9,58204.0,53.7099,53.7782,53.5735,53.6502,58204.0
2020-04-28 11:05:00,62.89,63.14,62.82,63.14,62253.0,53.6417,53.8549,53.582,53.8549,62253.0
2020-04-28 11:10:00,63.15,63.37,63.1,63.3,76031.0,53.8635,54.0511,53.8208,53.9914,76031.0
2020-04-28 11:15:00,63.3,63.32,63.1,63.26,42638.0,53.9914,54.0085,53.8208,53.9573,42638.0
2020-04-28 11:20:00,63.25,63.33,63.19,63.3,47426.0,53.9487,54.017,53.8976,53.9914,47426.0
2020-04-28 11:25:00,63.31,63.5,63.29,63.48,49778.0,53.9999,54.162,53.9829,54.1449,49778.0
2020-04-28 11:30:00,63.47,63.56,63.47,63.55,52317.0,54.1364,54.2132,54.1364,54.2046,52317.0
2020-04-28 11:35:00,63.55,63.62,63.47,63.53,58834.0,54.2046,54.2643,54.1364,54.1876,58834.0
2020-04-28 11:40:00,63.54,63.56,63.46,63.5,47434.0,54.1961,54.2132,54.1279,54.162,47434.0
2020-04-28 11:45:00,63.5,63.57,63.39,63.43,37340.0,54.162,54.2217,54.0682,54.1023,37340.0
2020-04-28 11:50:00,63.43,63.58,63.29,63.57,63051.0,54.1023,54.2302,53.9829,54.2217,63051.0
2020-04-28 11:55:00,63.58,63.59,63.46,63.54,42325.0,54.2302,54.2388,54.1279,54.1961,42325.0
2020-04-28 12:00:00,63.55,63.58,63.38,63.43,54625.0,54.2046,54.2302,54.0596,54.1023,54625.0
2020-04-28 12:05:00,63.44,63.7,63.42,63.69,38786.0,54.1108,54.3326,54.0938,54.324,38786.0
2020-04-28 12:10:00,63.69,63.75,63.61,63.63,49751.0,54.324,54.3752,54.2558,54.2729,49751.0
2020-04-28 12:15:00,63.64,63.64,63.36,63.42,56114.0,54.2814,54.2814,54.0426,54.0938,56114.0
2020-04-28 12:20:00,63.44,63.6,63.44,63.53,55133.0,54.1108,54.2473,54.1108,54.1876,55133.0
2020-04-28 12:25:00,63.54,63.65,63.51,63.6,36781.0,54.1961,54.2899,54.1705,54.2473,36781.0
2020-04-28 12:30:00,63.59,63.65,63.55,63.6,67044.0,54.2388,54.2899,54.2046,54.2473,67044.0
2020-04-28 12:35:00,63.6,63.64,63.56,63.58,109842.0,54.2473,54.2814,54.2132,54.2302,109842.0
2020-04-28 12:40:00,63.57,63.65,63.56,63.57,100645.0,54.2217,54.2899,54.2132,54.2217,100645.0
2020-04-28 12:45:00,63.58,63.69,63.54,63.69,60940.0,54.2302,54.324,54.1961,54.324,60940.0
2020-04-28 12:50:00,63.68,63.72,63.59,63.6,42334.0,54.3155,54.3496,54.2388,54.2473,42334.0
2020-04-28 12:55:00,63.59,63.79,63.58,63.71,59379.0,54.2388,54.4093,54.2302,54.3411,59379.0
2020-04-28 13:00:00,63.71,63.78,63.7,63.74,58643.0,54.3411,54.4008,54.3326,54.3667,58643.0
2020-04-28 13:05:00,63.74,63.75,63.65,63.68,62092.0,54.3667,54.3752,54.2899,54.3155,62092.0
2020-04-28 13:10:00,63.67,63.79,63.66,63.68,36207.0,54.307,54.4093,54.2985,54.3155,36207.0
2020-04-28 13:15:00,63.67,63.69,63.56,63.57,29628.0,54.307,54.324,54.2132,54.2217,29628.0
2020-04-28 13:20:00,63.56,63.65,63.52,63.63,34215.0,54.2132,54.2899,54.179,54.2729,34215.0
2020-04-28 13:25:00,63.63,63.72,63.6,63.65,27306.0,54.2729,54.3496,54.2473,54.2899,27306.0
2020-04-28 13:30:00,63.64,63.65,63.53,63.56,45556.0,54.2814,54.2899,54.1876,54.2132,45556.0
2020-04-28 13:35:00,63.55,63.62,63.52,63.55,22341.0,54.2046,54.2643,54.179,54.2046,22341.0
2020-04-28 13:40:00,63.55,63.75,63.53,63.73,34776.0,54.2046,54.3752,54.1876,54.3582,34776.0
2020-04-28 13:45:00,63.74,63.74,63.62,63.7,31680.0,54.3667,54.3667,54.2643,54.3326,31680.0
2020-04-28 13:50:00,63.69,63.7,63.65,63.66,24360.0,54.324,54.3326,54.2899,54.2985,24360.0
2020-04-28 13:55:00,63.66,63.66,63.53,63.54,47461.0,54.2985,54.2985,54.1876,54.1961,47461.0
2020-04-28 14:00:00,63.54,63.74,63.54,63.74,24905.0,54.1961,54.3667,54.1961,54.3667,24905.0
2020-04-28 14:05:00,63.75,63.77,63.67,63.74,38862.0,54.3752,54.3923,54.307,54.3667,38862.0
2020-04-28 14:10:00,63.75,63.81,63.72,63.73,37284.0,54.3752,54.4264,54.3496,54.3582,37284.0
2020-04-28 14:15:00,63.74,63.75,63.66,63.66,62835.0,54.3667,54.3752,54.2985,54.2985,62835.0
2020-04-28 14:20:00,63.68,63.7,63.64,63.67,41541.0,54.3155,54.3326,54.2814,54.307,41541.0
2020-04-28 14:25:00,63.67,63.73,63.64,63.68,39451.0,54.307,54.3582,54.2814,54.3155,39451.0
2020-04-28 14:30:00,63.68,63.71,63.61,63.63,50059.0,54.3155,54.3411,54.2558,54.2729,50059.0
2020-04-28 14:35:00,63.63,63.65,63.59,63.59,43974.0,54.2729,54.2899,54.2388,54.2388,43974.0
2020-04-28 14:40:00,63.6,63.65,63.55,63.55,106249.0,54.2473,54.2899,54.2046,54.2046,106249.0
2020-04-28 14:45:00,63.55,63.56,63.5,63.53,31430.0,54.2046,54.2132,54.162,54.1876,31430.0
2020-04-28 14:50:00,63.53,63.59,63.38,63.38,53342.0,54.1876,54.2388,54.0596,54.0596,53342.0
2020-04-28 14:55:00,63.37,63.38,63.23,63.3,92100.0,54.0511,54.0596,53.9317,53.9914,92100.0
2020-04-28 15:00:00,63.3,63.38,63.27,63.32,59648.0,53.9914,54.0596,53.9658,54.0085,59648.0
2020-04-28 15:05:00,63.33,63.38,63.28,63.36,36589.0,54.017,54.0596,53.9743,54.0426,36589.0
2020-04-28 15:10:00,63.36,63.36,63.28,63.3,36556.0,54.0426,54.0426,53.9743,53.9914,36556.0
2020-04-28 15:15:00,63.29,63.34,63.25,63.32,44373.0,53.9829,54.0255,53.9487,54.0085,44373.0
2020-04-28 15:20:00,63.33,63.57,63.15,63.26,85942.0,54.017,54.2217,53.8635,53.9573,85942.0
2020-04-28 15:25:00,63.27,63.37,63.25,63.29,57532.0,53.9658,54.0511,53.9487,53.9829,57532.0
2020-04-28 15:30:00,63.28,63.42,63.24,63.38,65100.0,53.9743,54.0938,53.9402,54.0596,65100.0
2020-04-28 15:35:00,63.38,63.46,63.29,63.43,63483.0,54.0596,54.1279,53.9829,54.1023,63483.0
2020-04-28 15:40:00,63.44,63.48,63.38,63.38,76197.0,54.1108,54.1449,54.0596,54.0596,76197.0
2020-04-28 15:45:00,63.38,63.39,63.2,63.21,102124.0,54.0596,54.0682,53.9061,53.9146,102124.0
2020-04-28 15:50:00,63.22,63.3,63.13,63.21,160291.0,53.9232,53.9914,53.8464,53.9146,160291.0
2020-04-28 15:55:00,63.2,63.3,63.16,63.22,297434.0,53.9061,53.9914,53.872,53.9232,297434.0
2020-04-29 09:30:00,63.52,63.93,62.86,62.94,211575.0,54.179,54.5288,53.6161,53.6843,211575.0
2020-04-29 09:35:00,62.92,63.12,62.66,62.89,90892.0,53.6673,53.8379,53.4455,53.6417,90892.0
2020-04-29 09:40:00,62.89,63.11,62.83,63.08,109165.0,53.6417,53.8293,53.5905,53.8037,109165.0
2020-04-29 09:45:00,63.07,63.1,62.8,62.94,54923.0,53.7952,53.8208,53.5649,53.6843,54923.0
2020-04-29 09:50:00,62.93,63.04,62.84,63.04,47946.0,53.6758,53.7696,53.599,53.7696,47946.0
2020-04-29 09:55:00,63.04,63.09,62.82,62.84,51527.0,53.7696,53.8123,53.582,53.599,51527.0
2020-04-29 10:00:00,62.85,63.08,62.81,63.03,58590.0,53.6076,53.8037,53.5735,53.7611,58590.0
2020-04-29 10:05:00,63.05,63.15,62.91,62.92,68031.0,53.7782,53.8635,53.6587,53.6673,68031.0
2020-04-29 10:10:00,62.92,62.98,62.71,62.73,58475.0,53.6673,53.7185,53.4882,53.5052,58475.0
2020-04-29 10:15:00,62.73,62.99,62.73,62.97,91857.0,53.5052,53.727,53.5052,53.7099,91857.0
2020-04-29 10:20:00,62.97,63.19,62.9,63.15,59042.0,53.7099,53.8976,53.6502,53.8635,59042.0
2020-04-29 10:25:00,63.16,63.22,63.08,63.15,47549.0,53.872,53.9232,53.8037,53.8635,47549.0
2020-04-29 10:30:00,63.2,63.3,63.15,63.18,63692.0,53.9061,53.9914,53.8635,53.889,63692.0
2020-04-29 10:35:00,63.17,63.32,63.16,63.28,55958.0,53.8805,54.0085,53.872,53.9743,55958.0
2020-04-29 10:40:00,63.28,63.46,63.27,63.34,110769.0,53.9743,54.1279,53.9658,54.0255,110769.0
2020-04-29 10:45:00,63.34,63.37,63.17,63.24,54644.0,54.0255,54.0511,53.8805,53.9402,54644.0
2020-04-29 10:50:00,63.25,63.34,63.25,63.31,41437.0,53.9487,54.0255,53.9487,53.9999,41437.0
2020-04-29 10:55:00,63.3,63.35,63.23,63.24,55628.0,53.9914,54.034,53.9317,53.9402,55628.0
2020-04-29 11:00:00,63.23,63.28,63.07,63.1,41513.0,53.9317,53.9743,53.7952,53.8208,41513.0
2020-04-29 11:05:00,63.1,63.25,63.1,63.24,63971.0,53.8208,53.9487,53.8208,53.9402,63971.0
2020-04-29 11:10:00,63.22,63.32,63.21,63.22,43192.0,53.9232,54.0085,53.9146,53.9232,43192.0
2020-04-29 11:15:00,63.23,63.33,63.2,63.23,54187.0,53.9317,54.017,53.9061,53.9317,54187.0
2020-04-29 11:20:00,63.22,63.29,63.2,63.23,35420.0,53.9232,53.9829,53.9061,53.9317,35420.0
2020-04-29 11:25:00,63.22,63.3,63.17,63.28,54272.0,53.9232,53.9914,53.8805,53.9743,54272.0
2020-04-29 11:30:00,63.27,63.47,63.27,63.45,87641.0,53.9658,54.1364,53.9658,54.1193,87641.0
2020-04-29 11:35:00,63.45,63.57,63.43,63.53,42982.0,54.1193,54.2217,54.1023,54.1876,42982.0
2020-04-29 11:40:00,63.52,63.54,63.41,63.43,44790.0,54.179,54.1961,54.0852,54.1023,44790.0
2020-04-29 11:45:00,63.43,63.59,63.42,63.59,39306.0,54.1023,54.2388,54.0938,54.2388,39306.0
2020-04-29 11:50:00,63.59,63.73,63.54,63.64,67187.0,54.2388,54.3582,54.1961,54.2814,67187.0
2020-04-29 11:55:00,63.63,63.69,63.61,63.66,42624.0,54.2729,54.324,54.2558,54.2985,42624.0
2020-04-29 12:00:00,63.67,63.7,63.59,63.69,49861.0,54.307,54.3326,54.2388,54.324,49861.0
2020-04-29 12:05:00,63.69,63.7,63.6,63.62,66111.0,54.324,54.3326,54.2473,54.2643,66111.0
2020-04-29 12:10:00,63.62,63.62,63.5,63.62,53553.0,54.2643,54.2643,54.162,54.2643,53553.0
2020-04-29 12:15:00,63.61,63.65,63.55,63.63,75059.0,54.2558,54.2899,54.2046,54.2729,75059.0
2020-04-29 12:20:00,63.63,63.75,63.61,63.74,52605.0,54.2729,54.3752,54.2558,54.3667,52605.0
2020-04-29 12:25:00,63.73,63.77,63.64,63.68,76065.0,54.3582,54.3923,54.2814,54.3155,76065.0
2020-04-29 12:30:00,63.68,63.79,63.68,63.76,44332.0,54.3155,54.4093,54.3155,54.3838,44332.0
2020-04-29 12:35:00,63.78,63.91,63.77,63.9,83428.0,54.4008,54.5117,54.3923,54.5032,83428.0
2020-04-29 12:40:00,63.91,63.91,63.73,63.79,49339.0,54.5117,54.5117,54.3582,54.4093,49339.0
2020-04-29 12:45:00,63.79,63.79,63.68,63.77,61721.0,54.4093,54.4093,54.3155,54.3923,61721.0
2020-04-29 12:50:00,63.78,63.81,63.73,63.79,64006.0,54.4008,54.4264,54.3582,54.4093,64006.0
2020-04-29 12:55:00,63.79,63.82,63.74,63.75,51366.0,54.4093,54.4349,54.3667,54.3752,51366.0
2020-04-29 13:00:00,63.75,63.88,63.74,63.85,64341.0,54.3752,54.4861,54.3667,54.4605,64341.0
2020-04-29 13:05:00,63.85,64.05,63.85,64.01,87256.0,54.4605,54.6311,54.4605,54.597,87256.0
2020-04-29 13:10:00,64.0,64.02,63.84,63.86,49021.0,54.5885,54.6055,54.452,54.469,49021.0
2020-04-29 13:15:00,63.84,63.85,63.72,63.75,58241.0,54.452,54.4605,54.3496,54.3752,58241.0
2020-04-29 13:20:00,63.75,63.89,63.74,63.89,81992.0,54.3752,54.4946,54.3667,54.4946,81992.0
2020-04-29 13:25:00,63.89,63.95,63.78,63.79,76044.0,54.4946,54.5458,54.4008,54.4093,76044.0
2020-04-29 13:30:00,63.79,63.79,63.69,63.7,68439.0,54.4093,54.4093,54.324,54.3326,68439.0
2020-04-29 13:35:00,63.69,63.72,63.63,63.72,62884.0,54.324,54.3496,54.2729,54.3496,62884.0
2020-04-29 13:40:00,63.72,63.75,63.66,63.67,65573.0,54.3496,54.3752,54.2985,54.307,65573.0
2020-04-29 13:45:00,63.67,63.68,63.59,63.61,48007.0,54.307,54.3155,54.2388,54.2558,48007.0
2020-04-29 13:50:00,63.62,63.66,63.56,63.6,79012.0,54.2643,54.2985,54.2132,54.2473,79012.0
2020-04-29 13:55:00,63.6,63.61,63.51,63.54,37491.0,54.2473,54.2558,54.1705,54.1961,37491.0
2020-04-29 14:00:00,63.54,63.64,63.3,63.4,72693.0,54.1961,54.2814,53.9914,54.0767,72693.0
2020-04-29 14:05:00,63.4,63.52,63.34,63.37,66043.0,54.0767,54.179,54.0255,54.0511,66043.0
2020-04-29 14:10:00,63.37,63.43,63.25,63.36,57118.0,54.0511,54.1023,53.9487,54.0426,57118.0
2020-04-29 14:15:00,63.38,63.55,63.38,63.4,33902.0,54.0596,54.2046,54.0596,54.0767,33902.0
2020-04-29 14:20:00,63.41,63.47,63.34,63.39,39536.0,54.0852,54.1364,54.0255,54.0682,39536.0
2020-04-29 14:25:00,63.39,63.49,63.35,63.45,40381.0,54.0682,54.1535,54.034,54.1193,40381.0
2020-04-29 14:30:00,63.46,63.53,63.37,63.53,68937.0,54.1279,54.1876,54.0511,54.1876,68937.0
2020-04-29 14:35:00,63.52,63.53,63.39,63.44,63595.0,54.179,54.1876,54.0682,54.1108,63595.0
2020-04-29 14:40:00,63.45,63.5,63.41,63.47,44679.0,54.1193,54.162,54.0852,54.1364,44679.0
2020-04-29 14:45:00,63.48,63.48,63.39,63.39,39188.0,54.1449,54.1449,54.0682,54.0682,39188.0
2020-04-29 14:50:00,63.39,63.42,63.24,63.28,48264.0,54.0682,54.0938,53.9402,53.9743,48264.0
2020-04-29 14:55:00,63.27,63.4,63.24,63.38,63406.0,53.9658,54.0767,53.9402,54.0596,63406.0
2020-04-29 15:00:00,63.38,63.41,63.31,63.4,56869.0,54.0596,54.0852,53.9999,54.0767,56869.0
2020-04-29 15:05:00,63.41,63.49,63.36,63.41,120915.0,54.0852,54.1535,54.0426,54.0852,120915.0
2020-04-29 15:10:00,63.41,63.42,63.23,63.23,66463.0,54.0852,54.0938,53.9317,53.9317,66463.0
2020-04-29 15:15:00,63.23,63.27,63.13,63.25,93630.0,53.9317,53.9658,53.8464,53.9487,93630.0
2020-04-29 15:20:00,63.25,63.29,63.22,63.25,64003.0,53.9487,53.9829,53.9232,53.9487,64003.0
2020-04-29 15:25:00,63.25,63.29,63.15,63.2,73640.0,53.9487,53.9829,53.8635,53.9061,73640.0
2020-04-29 15:30:00,63.22,63.22,63.05,63.08,151317.0,53.9232,53.9232,53.7782,53.8037,151317.0
2020-04-29 15:35:00,63.08,63.09,63.0,63.02,116247.0,53.8037,53.8123,53.7355,53.7526,116247.0
2020-04-29 15:40:00,63.03,63.14,62.97,63.11,146755.0,53.7611,53.8549,53.7099,53.8293,146755.0
2020-04-29 15:45:00,63.11,63.11,62.87,62.94,209431.0,53.8293,53.8293,53.6246,53.6843,209431.0
2020-04-29 15:50:00,62.94,62.94,62.61,62.63,245822.0,53.6843,53.6843,53.4029,53.4199,245822.0
2020-04-29 15:55:00,62.63,62.64,62.52,62.59,311110.0,53.4199,53.4285,53.3261,53.3858,311110.0
2020-04-30 09:30:00,62.35,62.44,62.16,62.29,239982.0,53.1811,53.2579,53.019,53.1299,239982.0
2020-04-30 09:35:00,62.28,62.55,62.17,62.37,76267.0,53.1214,53.3517,53.0276,53.1982,76267.0
2020-04-30 09:40:00,62.35,62.37,61.91,61.95,97929.0,53.1811,53.1982,52.8058,52.8399,97929.0
2020-04-30 09:45:00,61.94,62.11,61.85,61.93,102373.0,52.8314,52.9764,52.7546,52.8229,102373.0
2020-04-30 09:50:00,61.93,62.15,61.92,62.04,47513.0,52.8229,53.0105,52.8143,52.9167,47513.0
2020-04-30 09:55:00,62.04,62.18,61.99,61.99,77145.0,52.9167,53.0361,52.874,52.874,77145.0
2020-04-30 10:00:00,61.98,62.18,61.86,61.86,68208.0,52.8655,53.0361,52.7632,52.7632,68208.0
2020-04-30 10:05:00,61.86,62.25,61.79,62.23,103151.0,52.7632,53.0958,52.7035,53.0787,103151.0
2020-04-30 10:10:00,62.24,62.33,62.09,62.11,59764.0,53.0873,53.164,52.9593,52.9764,59764.0
2020-04-30 10:15:00,62.09,62.12,61.87,61.95,46339.0,52.9593,52.9849,52.7717,52.8399,46339.0
2020-04-30 10:20:00,61.96,62.2,61.96,62.1,80766.0,52.8485,53.0532,52.8485,52.9679,80766.0
2020-04-30 10:25:00,62.11,62.3,62.06,62.3,54377.0,52.9764,53.1385,52.9337,53.1385,54377.0
2020-04-30 10:30:00,62.32,62.44,62.27,62.35,63703.0,53.1555,53.2579,53.1129,53.1811,63703.0
2020-04-30 10:35:00,62.34,62.47,62.32,62.44,53447.0,53.1726,53.2835,53.1555,53.2579,53447.0
2020-04-30 10:40:00,62.46,62.46,62.3,62.34,85447.0,53.2749,53.2749,53.1385,53.1726,85447.0
2020-04-30 10:45:00,62.33,62.47,62.24,62.25,52561.0,53.164,53.2835,53.0873,53.0958,52561.0
2020-04-30 10:50:00,62.26,62.4,62.23,62.36,36113.0,53.1043,53.2237,53.0787,53.1896,36113.0
2020-04-30 10:55:00,62.36,62.59,62.32,62.46,79249.0,53.1896,53.3858,53.1555,53.2749,79249.0
2020-04-30 11:00:00,62.47,62.65,62.46,62.65,41972.0,53.2835,53.437,53.2749,53.437,41972.0
2020-04-30 11:05:00,62.65,62.68,62.47,62.53,40037.0,53.437,53.4626,53.2835,53.3346,40037.0
2020-04-30 11:10:00,62.51,62.6,62.47,62.48,40146.0,53.3176,53.3943,53.2835,53.292,40146.0
2020-04-30 11:15:00,62.49,62.54,62.29,62.32,53174.0,53.3005,53.3432,53.1299,53.1555,53174.0
2020-04-30 11:20:00,62.32,62.35,62.25,62.26,41524.0,53.1555,53.1811,53.0958,53.1043,41524.0
2020-04-30 11:25:00,62.25,62.29,62.12,62.17,70768.0,53.0958,53.1299,52.9849,53.0276,70768.0
2020-04-30 11:30:00,62.17,62.29,62.12,62.24,45557.0,53.0276,53.1299,52.9849,53.0873,45557.0
2020-04-30 11:35:00,62.23,62.33,62.18,62.24,35987.0,53.0787,53.164,53.0361,53.0873,35987.0
2020-04-30 11:40:00,62.24,62.28,62.2,62.21,32409.0,53.0873,53.1214,53.0532,53.0617,32409.0
2020-04-30 11:45:00,62.21,62.21,61.97,61.98,62138.0,53.0617,53.0617,52.857,52.8655,62138.0
2020-04-30 11:50:00,61.98,62.0,61.87,61.88,40880.0,52.8655,52.8826,52.7717,52.7802,40880.0
2020-04-30 11:55:00,61.88,61.95,61.83,61.87,49450.0,52.7802,52.8399,52.7376,52.7717,49450.0
2020-04-30 12:00:00,61.87,61.87,61.67,61.71,69667.0,52.7717,52.7717,52.6011,52.6352,69667.0
2020-04-30 12:05:00,61.7,61.84,61.68,61.8,41172.0,52.6267,52.7461,52.6096,52.712,41172.0
2020-04-30 12:10:00,61.8,61.9,61.77,61.88,36845.0,52.712,52.7973,52.6864,52.7802,36845.0
2020-04-30 12:15:00,61.88,61.98,61.79,61.81,48766.0,52.7802,52.8655,52.7035,52.7205,48766.0
2020-04-30 12:20:00,61.81,61.86,61.75,61.81,42020.0,52.7205,52.7632,52.6693,52.7205,42020.0
2020-04-30 12:25:00,61.81,61.85,61.76,61.78,34860.0,52.7205,52.7546,52.6779,52.6949,34860.0
2020-04-30 12:30:00,61.77,61.77,61.55,61.61,64187.0,52.6864,52.6864,52.4987,52.5499,64187.0
2020-04-30 12:35:00,61.61,61.65,61.59,61.63,41950.0,52.5499,52.584,52.5329,52.567,41950.0
2020-04-30 12:40:00,61.63,61.75,61.6,61.7,39824.0,52.567,52.6693,52.5414,52.6267,39824.0
2020-04-30 12:45:00,61.71,61.78,61.69,61.77,35629.0,52.6352,52.6949,52.6182,52.6864,35629.0
2020-04-30 12:50:00,61.77,61.82,61.74,61.8,39682.0,52.6864,52.729,52.6608,52.712,39682.0
2020-04-30 12:55:00,61.8,61.88,61.74,61.83,33597.0,52.712,52.7802,52.6608,52.7376,33597.0
2020-04-30 13:00:00,61.84,61.84,61.73,61.75,53989.0,52.7461,52.7461,52.6523,52.6693,53989.0
2020-04-30 13:05:00,61.76,61.85,61.74,61.8,37356.0,52.6779,52.7546,52.6608,52.712,37356.0
2020-04-30 13:10:00,61.8,62.0,61.77,61.99,53925.0,52.712,52.8826,52.6864,52.874,53925.0
2020-04-30 13:15:00,62.0,62.04,61.96,62.02,34587.0,52.8826,52.9167,52.8485,52.8996,34587.0
2020-04-30 13:20:00,62.02,62.04,61.94,61.97,31497.0,52.8996,52.9167,52.8314,52.857,31497.0
2020-04-30 13:25:00,61.96,61.96,61.89,61.91,35692.0,52.8485,52.8485,52.7887,52.8058,35692.0
2020-04-30 13:30:00,61.9,61.91,61.81,61.82,44126.0,52.7973,52.8058,52.7205,52.729,44126.0
2020-04-30 13:35:00,61.83,61.94,61.8,61.81,36526.0,52.7376,52.8314,52.712,52.7205,36526.0
2020-04-30 13:40:00,61.78,61.79,61.67,61.77,49388.0,52.6949,52.7035,52.6011,52.6864,49388.0
2020-04-30 13:45:00,61.77,61.78,61.67,61.68,32245.0,52.6864,52.6949,52.6011,52.6096,32245.0
2020-04-30 13:50:00,61.67,61.75,61.62,61.69,29894.0,52.6011,52.6693,52.5584,52.6182,29894.0
2020-04-30 13:55:00,61.69,61.73,61.66,61.71,24382.0,52.6182,52.6523,52.5926,52.6352,24382.0
2020-04-30 14:00:00,61.71,61.85,61.68,61.8,60568.0,52.6352,52.7546,52.6096,52.712,60568.0
2020-04-30 14:05:00,61.79,61.84,61.77,61.82,28463.0,52.7035,52.7461,52.6864,52.729,28463.0
2020-04-30 14:10:00,61.81,61.88,61.78,61.86,34072.0,52.7205,52.7802,52.6949,52.7632,34072.0
2020-04-30 14:15:00,61.85,61.85,61.78,61.78,36574.0,52.7546,52.7546,52.6949,52.6949,36574.0
2020-04-30 14:20:00,61.78,61.94,61.78,61.91,44806.0,52.6949,52.8314,52.6949,52.8058,44806.0
2020-04-30 14:25:00,61.92,61.93,61.85,61.88,42624.0,52.8143,52.8229,52.7546,52.7802,42624.0
2020-04-30 14:30:00,61.88,62.0,61.88,61.94,33768.0,52.7802,52.8826,52.7802,52.8314,33768.0
2020-04-30 14:35:00,61.95,61.95,61.79,61.84,39984.0,52.8399,52.8399,52.7035,52.7461,39984.0
2020-04-30 14:40:00,61.83,61.84,61.7,61.74,43958.0,52.7376,52.7461,52.6267,52.6608,43958.0
2020-04-30 14:45:00,61.74,61.81,61.71,61.79,35284.0,52.6608,52.7205,52.6352,52.7035,35284.0
2020-04-30 14:50:00,61.79,61.81,61.68,61.73,41991.0,52.7035,52.7205,52.6096,52.6523,41991.0
2020-04-30 14:55:00,61.74,61.79,61.66,61.79,36573.0,52.6608,52.7035,52.5926,52.7035,36573.0
2020-04-30 15:00:00,61.79,61.84,61.68,61.7,47361.0,52.7035,52.7461,52.6096,52.6267,47361.0
2020-04-30 15:05:00,61.71,61.82,61.7,61.76,39426.0,52.6352,52.729,52.6267,52.6779,39426.0
2020-04-30 15:10:00,61.76,61.77,61.66,61.72,44115.0,52.6779,52.6864,52.5926,52.6437,44115.0
2020-04-30 15:15:00,61.74,61.89,61.74,61.78,59458.0,52.6608,52.7887,52.6608,52.6949,59458.0
2020-04-30 15:20:00,61.77,61.8,61.69,61.73,90211.0,52.6864,52.712,52.6182,52.6523,90211.0
2020-04-30 15:25:00,61.74,61.75,61.58,61.6,102744.0,52.6608,52.6693,52.5243,52.5414,102744.0
2020-04-30 15:30:00,61.6,61.69,61.59,61.63,79592.0,52.5414,52.6182,52.5329,52.567,79592.0
2020-04-30 15:35:00,61.63,61.68,61.54,61.55,98238.0,52.567,52.6096,52.4902,52.4987,98238.0
2020-04-30 15:40:00,61.55,61.56,61.45,61.52,131562.0,52.4987,52.5073,52.4134,52.4732,131562.0
2020-04-30 15:45:00,61.52,61.58,61.42,61.42,135434.0,52.4732,52.5243,52.3879,52.3879,135434.0
2020-04-30 15:50:00,61.43,61.74,61.41,61.73,226171.0,52.3964,52.6608,52.3793,52.6523,226171.0
2020-04-30 15:55:00,61.72,61.85,61.52,61.54,378657.0,52.6437,52.7546,52.4732,52.4902,378657.0
2020-05-01 09:30:00,60.79,60.8,60.26,60.47,294546.0,51.8505,51.859,51.3984,51.5776,294546.0
2020-05-01 09:35:00,60.45,60.47,59.59,59.61,329232.0,51.5605,51.5776,50.827,50.844,329232.0
2020-05-01 09:40:00,59.62,59.99,59.58,59.98,110393.0,50.8526,51.1682,50.8184,51.1596,110393.0
2020-05-01 09:45:00,59.95,60.08,59.8,59.8,81819.0,51.134,51.2449,51.0061,51.0061,81819.0
2020-05-01 09:50:00,59.83,60.02,59.82,59.94,79144.0,51.0317,51.1937,51.0231,51.1255,79144.0
2020-05-01 09:55:00,59.95,60.1,59.85,60.02,92888.0,51.134,51.262,51.0487,51.1937,92888.0
2020-05-01 10:00:00,60.05,60.13,59.82,59.9,109789.0,51.2193,51.2876,51.0231,51.0914,109789.0
2020-05-01 10:05:00,59.9,60.15,59.87,60.09,105158.0,51.0914,51.3046,51.0658,51.2534,105158.0
2020-05-01 10:10:00,60.08,60.09,59.83,59.95,62746.0,51.2449,51.2534,51.0317,51.134,62746.0
2020-05-01 10:15:00,59.95,60.05,59.83,59.93,78364.0,51.134,51.2193,51.0317,51.117,78364.0
2020-05-01 10:20:00,59.93,59.96,59.8,59.86,54689.0,51.117,51.1426,51.0061,51.0573,54689.0
2020-05-01 10:25:00,59.86,60.0,59.86,59.99,57455.0,51.0573,51.1767,51.0573,51.1682,57455.0
2020-05-01 10:30:00,60.0,60.11,59.93,60.08,63044.0,51.1767,51.2705,51.117,51.2449,63044.0
2020-05-01 10:35:00,60.07,60.17,60.05,60.07,60680.0,51.2364,51.3217,51.2193,51.2364,60680.0
2020-05-01 10:40:00,60.06,60.12,60.01,60.05,41602.0,51.2279,51.279,51.1852,51.2193,41602.0
2020-05-01 10:45:00,60.06,60.09,59.96,59.98,49566.0,51.2279,51.2534,51.1426,51.1596,49566.0
2020-05-01 10:50:00,59.97,60.04,59.92,60.01,50241.0,51.1511,51.2108,51.1084,51.1852,50241.0
2020-05-01 10:55:00,59.99,60.01,59.86,59.87,44274.0,51.1682,51.1852,51.0573,51.0658,44274.0
2020-05-01 11:00:00,59.88,59.93,59.82,59.84,62774.0,51.0743,51.117,51.0231,51.0402,62774.0
2020-05-01 11:05:00,59.86,59.89,59.82,59.82,49736.0,51.0573,51.0829,51.0231,51.0231,49736.0
2020-05-01 11:10:00,59.82,59.84,59.71,59.76,78173.0,51.0231,51.0402,50.9293,50.972,78173.0
2020-05-01 11:15:00,59.74,59.77,59.57,59.58,116231.0,50.9549,50.9805,50.8099,50.8184,116231.0
2020-05-01 11:20:00,59.58,59.6,59.46,59.47,132569.0,50.8184,50.8355,50.7161,50.7246,132569.0
2020-05-01 11:25:00,59.47,59.58,59.45,59.55,39079.0,50.7246,50.8184,50.7076,50.7929,39079.0
2020-05-01 11:30:00,59.56,59.67,59.48,59.63,48581.0,50.8014,50.8952,50.7331,50.8611,48581.0
2020-05-01 11:35:00,59.63,59.71,59.62,59.66,39603.0,50.8611,50.9293,50.8526,50.8867,39603.0
2020-05-01 11:40:00,59.66,59.66,59.57,59.59,32754.0,50.8867,50.8867,50.8099,50.827,32754.0
2020-05-01 11:45:00,59.59,59.59,59.46,59.48,43354.0,50.827,50.827,50.7161,50.7331,43354.0
2020-05-01 11:50:00,59.48,59.55,59.47,59.53,41571.0,50.7331,50.7929,50.7246,50.7758,41571.0
2020-05-01 11:55:00,59.54,59.56,59.46,59.53,54059.0,50.7843,50.8014,50.7161,50.7758,54059.0
2020-05-01 12:00:00,59.51,59.52,59.4,59.45,51316.0,50.7587,50.7673,50.6649,50.7076,51316.0
2020-05-01 12:05:00,59.43,59.5,59.43,59.5,39026.0,50.6905,50.7502,50.6905,50.7502,39026.0
2020-05-01 12:10:00,59.5,59.7,59.5,59.69,44160.0,50.7502,50.9208,50.7502,50.9123,44160.0
2020-05-01 12:15:00,59.67,59.68,59.49,59.53,42847.0,50.8952,50.9037,50.7417,50.7758,42847.0
2020-05-01 12:20:00,59.51,59.67,59.51,59.57,39770.0,50.7587,50.8952,50.7587,50.8099,39770.0
2020-05-01 12:25:00,59.57,59.59,59.54,59.58,25319.0,50.8099,50.827,50.7843,50.8184,25319.0
2020-05-01 12:30:00,59.58,59.58,59.44,59.54,36136.0,50.8184,50.8184,50.699,50.7843,36136.0
2020-05-01 12:35:00,59.54,59.54,59.44,59.46,33239.0,50.7843,50.7843,50.699,50.7161,33239.0
2020-05-01 12:40:00,59.45,59.46,59.36,59.41,49406.0,50.7076,50.7161,50.6308,50.6734,49406.0
2020-05-01 12:45:00,59.41,59.5,59.4,59.42,47725.0,50.6734,50.7502,50.6649,50.682,47725.0
2020-05-01 12:50:00,59.44,59.53,59.43,59.48,59570.0,50.699,50.7758,50.6905,50.7331,59570.0
2020-05-01 12:55:00,59.47,59.49,59.4,59.43,37323.0,50.7246,50.7417,50.6649,50.6905,37323.0
2020-05-01 13:00:00,59.43,59.52,59.42,59.46,37579.0,50.6905,50.7673,50.682,50.7161,37579.0
2020-05-01 13:05:00,59.46,59.57,59.43,59.54,66491.0,50.7161,50.8099,50.6905,50.7843,66491.0
2020-05-01 13:10:00,59.55,59.57,59.51,59.53,41008.0,50.7929,50.8099,50.7587,50.7758,41008.0
2020-05-01 13:15:00,59.53,59.56,59.41,59.41,44118.0,50.7758,50.8014,50.6734,50.6734,44118.0
2020-05-01 13:20:00,59.4,59.41,59.27,59.27,51107.0,50.6649,50.6734,50.554,50.554,51107.0
2020-05-01 13:25:00,59.28,59.47,59.27,59.46,39458.0,50.5626,50.7246,50.554,50.7161,39458.0
2020-05-01 13:30:00,59.45,59.47,59.4,59.41,43959.0,50.7076,50.7246,50.6649,50.6734,43959.0
2020-05-01 13:35:00,59.4,59.41,59.34,59.34,30048.0,50.6649,50.6734,50.6137,50.6137,30048.0
2020-05-01 13:40:00,59.34,59.44,59.31,59.37,76273.0,50.6137,50.699,50.5881,50.6393,76273.0
2020-05-01 13:45:00,59.37,59.41,59.27,59.35,59998.0,50.6393,50.6734,50.554,50.6223,59998.0
2020-05-01 13:50:00,59.36,59.41,59.31,59.36,39880.0,50.6308,50.6734,50.5881,50.6308,39880.0
2020-05-01 13:55:00,59.35,59.46,59.33,59.4,72018.0,50.6223,50.7161,50.6052,50.6649,72018.0
2020-05-01 14:00:00,59.38,59.45,59.29,59.43,48073.0,50.6479,50.7076,50.5711,50.6905,48073.0
2020-05-01 14:05:00,59.43,59.47,59.36,59.39,32594.0,50.6905,50.7246,50.6308,50.6564,32594.0
2020-05-01 14:10:00,59.38,59.45,59.38,59.42,29466.0,50.6479,50.7076,50.6479,50.682,29466.0
2020-05-01 14:15:00,59.42,59.48,59.38,59.48,27573.0,50.682,50.7331,50.6479,50.7331,27573.0
2020-05-01 14:20:00,59.48,59.72,59.48,59.72,43469.0,50.7331,50.9379,50.7331,50.9379,43469.0
2020-05-01 14:25:00,59.74,59.78,59.61,59.63,44021.0,50.9549,50.989,50.844,50.8611,44021.0
2020-05-01 14:30:00,59.62,59.62,59.52,59.55,33550.0,50.8526,50.8526,50.7673,50.7929,33550.0
2020-05-01 14:35:00,59.56,59.58,59.54,59.57,39926.0,50.8014,50.8184,50.7843,50.8099,39926.0
2020-05-01 14:40:00,59.57,59.63,59.54,59.59,26798.0,50.8099,50.8611,50.7843,50.827,26798.0
2020-05-01 14:45:00,59.58,59.67,59.56,59.62,38690.0,50.8184,50.8952,50.8014,50.8526,38690.0
2020-05-01 14:50:00,59.6,59.67,59.56,59.66,44092.0,50.8355,50.8952,50.8014,50.8867,44092.0
2020-05-01 14:55:00,59.66,59.68,59.56,59.6,61583.0,50.8867,50.9037,50.8014,50.8355,61583.0
2020-05-01 15:00:00,59.6,59.6,59.46,59.46,75652.0,50.8355,50.8355,50.7161,50.7161,75652.0
2020-05-01 15:05:00,59.48,59.55,59.45,59.52,48456.0,50.7331,50.7929,50.7076,50.7673,48456.0
2020-05-01 15:10:00,59.53,59.79,59.5,59.71,106548.0,50.7758,50.9976,50.7502,50.9293,106548.0
2020-05-01 15:15:00,59.71,59.85,59.68,59.82,58479.0,50.9293,51.0487,50.9037,51.0231,58479.0
2020-05-01 15:20:00,59.82,59.84,59.73,59.74,59374.0,51.0231,51.0402,50.9464,50.9549,59374.0
2020-05-01 15:25:00,59.73,59.77,59.67,59.72,62192.0,50.9464,50.9805,50.8952,50.9379,62192.0
2020-05-01 15:30:00,59.72,59.81,59.61,59.63,67303.0,50.9379,51.0146,50.844,50.8611,67303.0
2020-05-01 15:35:00,59.62,59.75,59.6,59.73,100878.0,50.8526,50.9634,50.8355,50.9464,100878.0
2020-05-01 15:40:00,59.74,59.83,59.65,59.75,98878.0,50.9549,51.0317,50.8781,50.9634,98878.0
2020-05-01 15:45:00,59.75,59.79,59.6,59.79,114483.0,50.9634,50.9976,50.8355,50.9976,114483.0
2020-05-01 15:50:00,59.77,59.77,59.45,59.48,224769.0,50.9805,50.9805,50.7076,50.7331,224769.0
2020-05-01 15:55:00,59.49,59.74,59.47,59.71,340632.0,50.7417,50.9549,50.7246,50.9293,340632.0
2020-05-04 09:30:00,59.15,59.59,59.06,59.34,318350.0,50.4517,50.827,50.3749,50.6137,318350.0
2020-05-04 09:35:00,59.34,59.51,59.21,59.46,71655.0,50.6137,50.7587,50.5029,50.7161,71655.0
2020-05-04 09:40:00,59.44,59.45,59.06,59.15,118044.0,50.699,50.7076,50.3749,50.4517,118044.0
2020-05-04 09:45:00,59.14,59.21,58.94,59.08,117582.0,50.4431,50.5029,50.2726,50.392,117582.0
2020-05-04 09:50:00,59.09,59.39,59.01,59.34,79329.0,50.4005,50.6564,50.3323,50.6137,79329.0
2020-05-04 09:55:00,59.34,59.42,59.22,59.33,65688.0,50.6137,50.682,50.5114,50.6052,65688.0
2020-05-04 10:00:00,59.33,59.43,59.29,59.42,65947.0,50.6052,50.6905,50.5711,50.682,65947.0
2020-05-04 10:05:00,59.42,59.44,59.31,59.38,55226.0,50.682,50.699,50.5881,50.6479,55226.0
2020-05-04 10:10:00,59.38,59.5,59.32,59.43,67104.0,50.6479,50.7502,50.5967,50.6905,67104.0
2020-05-04 10:15:00,59.45,59.67,59.44,59.62,70806.0,50.7076,50.8952,50.699,50.8526,70806.0
2020-05-04 10:20:00,59.62,59.62,59.23,59.24,67404.0,50.8526,50.8526,50.5199,50.5284,67404.0
2020-05-04 10:25:00,59.24,59.29,59.16,59.28,49790.0,50.5284,50.5711,50.4602,50.5626,49790.0
2020-05-04 10:30:00,59.27,59.27,59.1,59.16,47226.0,50.554,50.554,50.409,50.4602,47226.0
2020-05-04 10:35:00,59.15,59.48,59.14,59.46,56779.0,50.4517,50.7331,50.4431,50.7161,56779.0
2020-05-04 10:40:00,59.46,59.64,59.42,59.59,55812.0,50.7161,50.8696,50.682,50.827,55812.0
2020-05-04 10:45:00,59.62,59.81,59.53,59.75,67047.0,50.8526,51.0146,50.7758,50.9634,67047.0
2020-05-04 10:50:00,59.76,59.77,59.48,59.49,58399.0,50.972,50.9805,50.7331,50.7417,58399.0
2020-05-04 10:55:00,59.49,59.59,59.45,59.52,40489.0,50.7417,50.827,50.7076,50.7673,40489.0
2020-05-04 11:00:00,59.52,59.55,59.44,59.48,43532.0,50.7673,50.7929,50.699,50.7331,43532.0
2020-05-04 11:05:00,59.49,59.68,59.47,59.62,53214.0,50.7417,50.9037,50.7246,50.8526,53214.0
2020-05-04 11:10:00,59.62,59.84,59.58,59.74,71772.0,50.8526,51.0402,50.8184,50.9549,71772.0
2020-05-04 11:15:00,59.76,59.83,59.65,59.71,43479.0,50.972,51.0317,50.8781,50.9293,43479.0
2020-05-04 11:20:00,59.69,59.75,59.63,59.65,95552.0,50.9123,50.9634,50.8611,50.8781,95552.0
2020-05-04 11:25:00,59.65,59.7,59.4,59.41,49032.0,50.8781,50.9208,50.6649,50.6734,49032.0
2020-05-04 11:30:00,59.42,59.72,59.41,59.72,40282.0,50.682,50.9379,50.6734,50.9379,40282.0
2020-05-04 11:35:00,59.73,60.13,59.71,60.09,113599.0,50.9464,51.2876,50.9293,51.2534,113599.0
2020-05-04 11:40:00,60.09,60.11,59.91,59.91,102531.0,51.2534,51.2705,51.0999,51.0999,102531.0
2020-05-04 11:45:00,59.9,59.91,59.76,59.83,83692.0,51.0914,51.0999,50.972,51.0317,83692.0
2020-05-04 11:50:00,59.83,59.88,59.78,59.83,29076.0,51.0317,51.0743,50.989,51.0317,29076.0
2020-05-04 11:55:00,59.83,59.85,59.57,59.6,42660.0,51.0317,51.0487,50.8099,50.8355,42660.0
2020-05-04 12:00:00,59.6,59.65,59.5,59.57,42220.0,50.8355,50.8781,50.7502,50.8099,42220.0
2020-05-04 12:05:00,59.56,59.64,59.55,59.62,28138.0,50.8014,50.8696,50.7929,50.8526,28138.0
2020-05-04 12:10:00,59.62,59.64,59.49,59.5,46862.0,50.8526,50.8696,50.7417,50.7502,46862.0
2020-05-04 12:15:00,59.49,59.61,59.48,59.57,35060.0,50.7417,50.844,50.7331,50.8099,35060.0
2020-05-04 12:20:00,59.59,59.66,59.54,59.63,30553.0,50.827,50.8867,50.7843,50.8611,30553.0
2020-05-04 12:25:00,59.63,59.77,59.63,59.76,37875.0,50.8611,50.9805,50.8611,50.972,37875.0
2020-05-04 12:30:00,59.76,59.83,59.62,59.65,46210.0,50.972,51.0317,50.8526,50.8781,46210.0
2020-05-04 12:35:00,59.66,59.66,59.52,59.58,33231.0,50.8867,50.8867,50.7673,50.8184,33231.0
2020-05-04 12:40:00,59.58,59.63,59.56,59.59,53825.0,50.8184,50.8611,50.8014,50.827,53825.0
2020-05-04 12:45:00,59.6,59.66,59.56,59.56,26347.0,50.8355,50.8867,50.8014,50.8014,26347.0
2020-05-04 12:50:00,59.55,59.6,59.53,59.57,37726.0,50.7929,50.8355,50.7758,50.8099,37726.0
2020-05-04 12:55:00,59.57,59.62,59.5,59.54,20227.0,50.8099,50.8526,50.7502,50.7843,20227.0
2020-05-04 13:00:00,59.54,59.64,59.52,59.54,24497.0,50.7843,50.8696,50.7673,50.7843,24497.0
2020-05-04 13:05:00,59.53,59.55,59.48,59.48,25614.0,50.7758,50.7929,50.7331,50.7331,25614.0
2020-05-04 13:10:00,59.48,59.49,59.37,59.38,59408.0,50.7331,50.7417,50.6393,50.6479,59408.0
2020-05-04 13:15:00,59.4,59.44,59.29,59.34,29821.0,50.6649,50.699,50.5711,50.6137,29821.0
2020-05-04 13:20:00,59.33,59.48,59.3,59.48,24657.0,50.6052,50.7331,50.5796,50.7331,24657.0
2020-05-04 13:25:00,59.48,59.57,59.45,59.48,23761.0,50.7331,50.8099,50.7076,50.7331,23761.0
2020-05-04 13:30:00,59.49,59.52,59.46,59.48,30449.0,50.7417,50.7673,50.7161,50.7331,30449.0
2020-05-04 13:35:00,59.49,59.51,59.43,59.45,35299.0,50.7417,50.7587,50.6905,50.7076,35299.0
2020-05-04 13:40:00,59.44,59.5,59.42,59.49,23380.0,50.699,50.7502,50.682,50.7417,23380.0
2020-05-04 13:45:00,59.49,59.51,59.46,59.5,47926.0,50.7417,50.7587,50.7161,50.7502,47926.0
2020-05-04 13:50:00,59.5,59.55,59.46,59.52,54639.0,50.7502,50.7929,50.7161,50.7673,54639.0
2020-05-04 13:55:00,59.52,59.67,59.5,59.65,65505.0,50.7673,50.8952,50.7502,50.8781,65505.0
2020-05-04 14:00:00,59.65,59.68,59.59,59.68,23220.0,50.8781,50.9037,50.827,50.9037,23220.0
2020-05-04 14:05:00,59.67,59.76,59.62,59.63,41576.0,50.8952,50.972,50.8526,50.8611,41576.0
2020-05-04 14:10:00,59.63,59.77,59.62,59.72,27342.0,50.8611,50.9805,50.8526,50.9379,27342.0
2020-05-04 14:15:00,59.72,59.79,59.71,59.78,25812.0,50.9379,50.9976,50.9293,50.989,25812.0
2020-05-04 14:20:00,59.78,59.81,59.74,59.8,26579.0,50.989,51.0146,50.9549,51.0061,26579.0
2020-05-04 14:25:00,59.8,59.81,59.68,59.71,41872.0,51.0061,51.0146,50.9037,50.9293,41872.0
2020-05-04 14:30:00,59.72,59.81,59.69,59.72,24623.0,50.9379,51.0146,50.9123,50.9379,24623.0
2020-05-04 14:35:00,59.71,59.71,59.63,59.65,23853.0,50.9293,50.9293,50.8611,50.8781,23853.0
2020-05-04 14:40:00,59.65,59.69,59.62,59.62,27482.0,50.8781,50.9123,50.8526,50.8526,27482.0
2020-05-04 14:45:00,59.62,59.8,59.61,59.79,36136.0,50.8526,51.0061,50.844,50.9976,36136.0
2020-05-04 14:50:00,59.8,59.87,59.72,59.75,44278.0,51.0061,51.0658,50.9379,50.9634,44278.0
2020-05-04 14:55:00,59.76,59.87,59.73,59.85,70162.0,50.972,51.0658,50.9464,51.0487,70162.0
2020-05-04 15:00:00,59.85,59.92,59.77,59.89,38268.0,51.0487,51.1084,50.9805,51.0829,38268.0
2020-05-04 15:05:00,59.9,59.96,59.87,59.9,58190.0,51.0914,51.1426,51.0658,51.0914,58190.0
2020-05-04 15:10:00,59.9,59.93,59.85,59.86,46370.0,51.0914,51.117,51.0487,51.0573,46370.0
2020-05-04 15:15:00,59.86,59.93,59.86,59.93,47472.0,51.0573,51.117,51.0573,51.117,47472.0
2020-05-04 15:20:00,59.94,60.0,59.94,59.98,53768.0,51.1255,51.1767,51.1255,51.1596,53768.0
2020-05-04 15:25:00,59.98,60.11,59.95,60.07,69111.0,51.1596,51.2705,51.134,51.2364,69111.0
2020-05-04 15:30:00,60.06,60.11,60.02,60.11,99946.0,51.2279,51.2705,51.1937,51.2705,99946.0
2020-05-04 15:35:00,60.11,60.11,60.05,60.06,82221.0,51.2705,51.2705,51.2193,51.2279,82221.0
2020-05-04 15:40:00,60.05,60.07,60.01,60.03,84506.0,51.2193,51.2364,51.1852,51.2023,84506.0
2020-05-04 15:45:00,60.02,60.11,60.01,60.11,102583.0,51.1937,51.2705,51.1852,51.2705,102583.0
2020-05-04 15:50:00,60.11,60.11,59.79,59.86,193368.0,51.2705,51.2705,50.9976,51.0573,193368.0
2020-05-04 15:55:00,59.85,59.99,59.84,59.95,216012.0,51.0487,51.1682,51.0402,51.134,216012.0
2020-05-05 09:30:00,60.63,60.77,60.35,60.73,193967.0,51.714,51.8334,51.4752,51.7993,193967.0
2020-05-05 09:35:00,60.75,60.75,60.5,60.62,76796.0,51.8164,51.8164,51.6032,51.7055,76796.0
2020-05-05 09:40:00,60.63,60.96,60.63,60.79,173549.0,51.714,51.9955,51.714,51.8505,173549.0
2020-05-05 09:45:00,60.79,60.83,60.6,60.75,80278.0,51.8505,51.8846,51.6884,51.8164,80278.0
2020-05-05 09:50:00,60.75,60.92,60.7,60.91,88816.0,51.8164,51.9614,51.7737,51.9529,88816.0
2020-05-05 09:55:00,60.91,60.98,60.65,60.7,76391.0,51.9529,52.0126,51.7311,51.7737,76391.0
2020-05-05 10:00:00,60.68,60.83,60.6,60.67,77030.0,51.7567,51.8846,51.6884,51.7482,77030.0
2020-05-05 10:05:00,60.67,60.81,60.67,60.73,112183.0,51.7482,51.8676,51.7482,51.7993,112183.0
2020-05-05 10:10:00,60.75,60.78,60.59,60.67,94791.0,51.8164,51.842,51.6799,51.7482,94791.0
2020-05-05 10:15:00,60.68,60.72,60.63,60.68,72507.0,51.7567,51.7908,51.714,51.7567,72507.0
2020-05-05 10:20:00,60.7,60.76,60.6,60.71,123682.0,51.7737,51.8249,51.6884,51.7823,123682.0
2020-05-05 10:25:00,60.72,60.82,60.66,60.82,95070.0,51.7908,51.8761,51.7396,51.8761,95070.0
2020-05-05 10:30:00,60.82,60.93,60.66,60.93,100067.0,51.8761,51.9699,51.7396,51.9699,100067.0
2020-05-05 10:35:00,60.93,60.97,60.85,60.86,90361.0,51.9699,52.004,51.9017,51.9102,90361.0
2020-05-05 10:40:00,60.85,61.1,60.84,61.04,86209.0,51.9017,52.1149,51.8932,52.0637,86209.0
2020-05-05 10:45:00,61.03,61.09,60.86,60.91,39482.0,52.0552,52.1064,51.9102,51.9529,39482.0
2020-05-05 10:50:00,60.92,60.94,60.76,60.83,48453.0,51.9614,51.9784,51.8249,51.8846,48453.0
2020-05-05 10:55:00,60.83,60.92,60.82,60.88,38543.0,51.8846,51.9614,51.8761,51.9273,38543.0
2020-05-05 11:00:00,60.88,60.96,60.87,60.94,62038.0,51.9273,51.9955,51.9187,51.9784,62038.0
2020-05-05 11:05:00,60.94,61.2,60.91,61.14,53612.0,51.9784,52.2002,51.9529,52.149,53612.0
2020-05-05 11:10:00,61.14,61.2,61.08,61.18,45388.0,52.149,52.2002,52.0979,52.1832,45388.0
2020-05-05 11:15:00,61.18,61.19,61.03,61.19,60923.0,52.1832,52.1917,52.0552,52.1917,60923.0
2020-05-05 11:20:00,61.18,61.28,61.16,61.24,48013.0,52.1832,52.2684,52.1661,52.2343,48013.0
2020-05-05 11:25:00,61.24,61.39,61.24,61.39,49667.0,52.2343,52.3623,52.2343,52.3623,49667.0
2020-05-05 11:30:00,61.38,61.47,61.38,61.43,34969.0,52.3537,52.4305,52.3537,52.3964,34969.0
2020-05-05 11:35:00,61.42,61.43,61.32,61.32,64377.0,52.3879,52.3964,52.3026,52.3026,64377.0
2020-05-05 11:40:00,61.33,61.33,61.18,61.2,86774.0,52.3111,52.3111,52.1832,52.2002,86774.0
2020-05-05 11:45:00,61.19,61.3,61.11,61.29,131978.0,52.1917,52.2855,52.1234,52.277,131978.0
2020-05-05 11:50:00,61.3,61.35,61.22,61.29,40293.0,52.2855,52.3282,52.2173,52.277,40293.0
2020-05-05 11:55:00,61.3,61.41,61.26,61.36,53144.0,52.2855,52.3793,52.2514,52.3367,53144.0
2020-05-05 12:00:00,61.36,61.38,61.25,61.29,57339.0,52.3367,52.3537,52.2429,52.277,57339.0
2020-05-05 12:05:00,61.32,61.45,61.31,61.39,37460.0,52.3026,52.4134,52.294,52.3623,37460.0
2020-05-05 12:10:00,61.39,61.45,61.33,61.34,62056.0,52.3623,52.4134,52.3111,52.3196,62056.0
2020-05-05 12:15:00,61.35,61.36,61.28,61.35,28016.0,52.3282,52.3367,52.2684,52.3282,28016.0
2020-05-05 12:20:00,61.36,61.38,61.32,61.37,45382.0,52.3367,52.3537,52.3026,52.3452,45382.0
2020-05-05 12:25:00,61.36,61.39,61.32,61.34,36736.0,52.3367,52.3623,52.3026,52.3196,36736.0
2020-05-05 12:30:00,61.33,61.35,61.26,61.28,35212.0,52.3111,52.3282,52.2514,52.2684,35212.0
2020-05-05 12:35:00,61.26,61.32,61.19,61.32,38234.0,52.2514,52.3026,52.1917,52.3026,38234.0
2020-05-05 12:40:00,61.32,61.33,61.24,61.25,46905.0,52.3026,52.3111,52.2343,52.2429,46905.0
2020-05-05 12:45:00,61.26,61.28,61.22,61.23,27769.0,52.2514,52.2684,52.2173,52.2258,27769.0
2020-05-05 12:50:00,61.23,61.37,61.22,61.35,41295.0,52.2258,52.3452,52.2173,52.3282,41295.0
2020-05-05 12:55:00,61.35,61.36,61.2,61.25,57940.0,52.3282,52.3367,52.2002,52.2429,57940.0
2020-05-05 13:00:00,61.25,61.32,61.23,61.27,45817.0,52.2429,52.3026,52.2258,52.2599,45817.0
2020-05-05 13:05:00,61.26,61.33,61.21,61.3,39231.0,52.2514,52.3111,52.2087,52.2855,39231.0
2020-05-05 13:10:00,61.31,61.43,61.28,61.43,53803.0,52.294,52.3964,52.2684,52.3964,53803.0
2020-05-05 13:15:00,61.43,61.45,61.35,61.39,172320.0,52.3964,52.4134,52.3282,52.3623,172320.0
2020-05-05 13:20:00,61.39,61.39,61.3,61.35,72483.0,52.3623,52.3623,52.2855,52.3282,72483.0
2020-05-05 13:25:00,61.35,61.54,61.34,61.53,133230.0,52.3282,52.4902,52.3196,52.4817,133230.0
2020-05-05 13:30:00,61.53,61.55,61.42,61.48,54700.0,52.4817,52.4987,52.3879,52.439,54700.0
2020-05-05 13:35:00,61.49,61.53,61.47,61.5,35461.0,52.4476,52.4817,52.4305,52.4561,35461.0
2020-05-05 13:40:00,61.51,61.59,61.5,61.52,42984.0,52.4646,52.5329,52.4561,52.4732,42984.0
2020-05-05 13:45:00,61.53,61.61,61.51,61.57,47972.0,52.4817,52.5499,52.4646,52.5158,47972.0
2020-05-05 13:50:00,61.58,61.59,61.49,61.53,67288.0,52.5243,52.5329,52.4476,52.4817,67288.0
2020-05-05 13:55:00,61.53,61.58,61.45,61.45,46856.0,52.4817,52.5243,52.4134,52.4134,46856.0
2020-05-05 14:00:00,61.47,61.54,61.45,61.49,87157.0,52.4305,52.4902,52.4134,52.4476,87157.0
2020-05-05 14:05:00,61.48,61.53,61.43,61.46,46629.0,52.439,52.4817,52.3964,52.422,46629.0
2020-05-05 14:10:00,61.47,61.54,61.44,61.51,57636.0,52.4305,52.4902,52.4049,52.4646,57636.0
2020-05-05 14:15:00,61.5,61.54,61.49,61.52,33622.0,52.4561,52.4902,52.4476,52.4732,33622.0
2020-05-05 14:20:00,61.52,61.58,61.5,61.56,43583.0,52.4732,52.5243,52.4561,52.5073,43583.0
2020-05-05 14:25:00,61.56,61.57,61.51,61.53,24580.0,52.5073,52.5158,52.4646,52.4817,24580.0
2020-05-05 14:30:00,61.53,61.59,61.46,61.5,55758.0,52.4817,52.5329,52.422,52.4561,55758.0
2020-05-05 14:35:00,61.5,61.51,61.43,61.44,41307.0,52.4561,52.4646,52.3964,52.4049,41307.0
2020-05-05 14:40:00,61.43,61.46,61.39,61.43,49715.0,52.3964,52.422,52.3623,52.3964,49715.0
2020-05-05 14:45:00,61.43,61.45,61.35,61.37,75793.0,52.3964,52.4134,52.3282,52.3452,75793.0
2020-05-05 14:50:00,61.37,61.41,61.36,61.41,41593.0,52.3452,52.3793,52.3367,52.3793,41593.0
2020-05-05 14:55:00,61.39,61.56,61.35,61.55,188947.0,52.3623,52.5073,52.3282,52.4987,188947.0
2020-05-05 15:00:00,61.54,61.56,61.46,61.51,69759.0,52.4902,52.5073,52.422,52.4646,69759.0
2020-05-05 15:05:00,61.51,61.53,61.44,61.46,51029.0,52.4646,52.4817,52.4049,52.422,51029.0
2020-05-05 15:10:00,61.46,61.54,61.44,61.54,80438.0,52.422,52.4902,52.4049,52.4902,80438.0
2020-05-05 15:15:00,61.53,61.53,61.25,61.28,98292.0,52.4817,52.4817,52.2429,52.2684,98292.0
2020-05-05 15:20:00,61.27,61.31,61.21,61.27,69896.0,52.2599,52.294,52.2087,52.2599,69896.0
2020-05-05 15:25:00,61.28,61.35,61.1,61.19,77281.0,52.2684,52.3282,52.1149,52.1917,77281.0
2020-05-05 15:30:00,61.19,61.35,61.13,61.17,105122.0,52.1917,52.3282,52.1405,52.1746,105122.0
2020-05-05 15:35:00,61.17,61.18,60.99,61.04,138628.0,52.1746,52.1832,52.0211,52.0637,138628.0
2020-05-05 15:40:00,61.03,61.06,60.75,61.05,123252.0,52.0552,52.0808,51.8164,52.0723,123252.0
2020-05-05 15:45:00,61.05,61.09,60.99,61.07,138918.0,52.0723,52.1064,52.0211,52.0893,138918.0
2020-05-05 15:50:00,61.08,61.46,61.07,61.34,365814.0,52.0979,52.422,52.0893,52.3196,365814.0
2020-05-05 15:55:00,61.33,61.34,61.11,61.11,330919.0,52.3111,52.3196,52.1234,52.1234,330919.0
2020-05-06 09:30:00,63.43,63.49,62.77,63.15,664134.0,54.1023,54.1535,53.5393,53.8635,664134.0
2020-05-06 09:35:00,63.18,63.34,63.0,63.24,566401.0,53.889,54.0255,53.7355,53.9402,566401.0
2020-05-06 09:40:00,63.23,63.27,62.81,63.04,501519.0,53.9317,53.9658,53.5735,53.7696,501519.0
2020-05-06 09:45:00,63.06,63.13,62.8,62.87,359298.0,53.7867,53.8464,53.5649,53.6246,359298.0
2020-05-06 09:50:00,62.86,63.06,62.82,62.92,301309.0,53.6161,53.7867,53.582,53.6673,301309.0
2020-05-06 09:55:00,62.9,63.08,62.87,62.98,351799.0,53.6502,53.8037,53.6246,53.7185,351799.0
2020-05-06 10:00:00,62.99,63.14,62.95,63.09,226505.0,53.727,53.8549,53.6929,53.8123,226505.0
2020-05-06 10:05:00,63.09,63.1,62.91,62.95,221072.0,53.8123,53.8208,53.6587,53.6929,221072.0
2020-05-06 10:10:00,62.94,63.01,62.69,62.74,247038.0,53.6843,53.744,53.4711,53.5137,247038.0
2020-05-06 10:15:00,62.74,63.07,62.7,62.96,165437.0,53.5137,53.7952,53.4796,53.7014,165437.0
2020-05-06 10:20:00,62.94,63.04,62.79,62.8,100664.0,53.6843,53.7696,53.5564,53.5649,100664.0
2020-05-06 10:25:00,62.79,62.95,62.7,62.78,138968.0,53.5564,53.6929,53.4796,53.5479,138968.0
2020-05-06 10:30:00,62.79,62.9,62.71,62.88,116688.0,53.5564,53.6502,53.4882,53.6332,116688.0
2020-05-06 10:35:00,62.88,62.91,62.76,62.83,89883.0,53.6332,53.6587,53.5308,53.5905,89883.0
2020-05-06 10:40:00,62.81,62.81,62.67,62.78,86841.0,53.5735,53.5735,53.454,53.5479,86841.0
2020-05-06 10:45:00,62.76,63.0,62.76,62.91,150967.0,53.5308,53.7355,53.5308,53.6587,150967.0
2020-05-06 10:50:00,62.9,63.01,62.86,62.9,103772.0,53.6502,53.744,53.6161,53.6502,103772.0
2020-05-06 10:55:00,62.91,63.07,62.9,62.98,170673.0,53.6587,53.7952,53.6502,53.7185,170673.0
2020-05-06 11:00:00,62.98,63.06,62.94,63.03,128663.0,53.7185,53.7867,53.6843,53.7611,128663.0
2020-05-06 11:05:00,63.03,63.06,62.84,62.96,161446.0,53.7611,53.7867,53.599,53.7014,161446.0
2020-05-06 11:10:00,62.97,63.02,62.75,62.84,90456.0,53.7099,53.7526,53.5223,53.599,90456.0
2020-05-06 11:15:00,62.84,62.86,62.53,62.59,94494.0,53.599,53.6161,53.3346,53.3858,94494.0
2020-05-06 11:20:00,62.59,62.68,62.54,62.54,150425.0,53.3858,53.4626,53.3432,53.3432,150425.0
2020-05-06 11:25:00,62.54,62.65,62.5,62.61,110020.0,53.3432,53.437,53.309,53.4029,110020.0
2020-05-06 11:30:00,62.61,62.62,62.5,62.54,82532.0,53.4029,53.4114,53.309,53.3432,82532.0
2020-05-06 11:35:00,62.54,62.69,62.5,62.63,97487.0,53.3432,53.4711,53.309,53.4199,97487.0
2020-05-06 11:40:00,62.61,62.65,62.41,62.42,96748.0,53.4029,53.437,53.2323,53.2408,96748.0
2020-05-06 11:45:00,62.42,62.57,62.39,62.47,87485.0,53.2408,53.3687,53.2152,53.2835,87485.0
2020-05-06 11:50:00,62.46,62.49,62.33,62.35,119484.0,53.2749,53.3005,53.164,53.1811,119484.0
2020-05-06 11:55:00,62.35,62.38,62.23,62.31,79375.0,53.1811,53.2067,53.0787,53.147,79375.0
2020-05-06 12:00:00,62.3,62.35,62.18,62.21,95602.0,53.1385,53.1811,53.0361,53.0617,95602.0
2020-05-06 12:05:00,62.21,62.21,61.87,61.87,143301.0,53.0617,53.0617,52.7717,52.7717,143301.0
2020-05-06 12:10:00,61.87,62.0,61.77,61.86,107353.0,52.7717,52.8826,52.6864,52.7632,107353.0
2020-05-06 12:15:00,61.85,61.94,61.83,61.87,74576.0,52.7546,52.8314,52.7376,52.7717,74576.0
2020-05-06 12:20:00,61.87,61.88,61.76,61.84,94329.0,52.7717,52.7802,52.6779,52.7461,94329.0
2020-05-06 12:25:00,61.81,61.88,61.71,61.77,105006.0,52.7205,52.7802,52.6352,52.6864,105006.0
2020-05-06 12:30:00,61.76,61.87,61.76,61.82,69658.0,52.6779,52.7717,52.6779,52.729,69658.0
2020-05-06 12:35:00,61.82,61.85,61.76,61.8,120063.0,52.729,52.7546,52.6779,52.712,120063.0
2020-05-06 12:40:00,61.8,61.85,61.74,61.81,92071.0,52.712,52.7546,52.6608,52.7205,92071.0
2020-05-06 12:45:00,61.8,61.84,61.77,61.82,96423.0,52.712,52.7461,52.6864,52.729,96423.0
2020-05-06 12:50:00,61.82,61.94,61.8,61.88,82065.0,52.729,52.8314,52.712,52.7802,82065.0
2020-05-06 12:55:00,61.88,61.94,61.68,61.71,136933.0,52.7802,52.8314,52.6096,52.6352,136933.0
2020-05-06 13:00:00,61.71,61.79,61.63,61.73,81928.0,52.6352,52.7035,52.567,52.6523,81928.0
2020-05-06 13:05:00,61.73,61.93,61.72,61.91,155693.0,52.6523,52.8229,52.6437,52.8058,155693.0
2020-05-06 13:10:00,61.91,61.95,61.8,61.91,55855.0,52.8058,52.8399,52.712,52.8058,55855.0
2020-05-06 13:15:00,61.92,62.0,61.83,62.0,180294.0,52.8143,52.8826,52.7376,52.8826,180294.0
2020-05-06 13:20:00,62.0,62.09,61.91,62.09,88352.0,52.8826,52.9593,52.8058,52.9593,88352.0
2020-05-06 13:25:00,62.1,62.15,62.05,62.12,73535.0,52.9679,53.0105,52.9252,52.9849,73535.0
2020-05-06 13:30:00,62.12,62.38,62.12,62.37,97313.0,52.9849,53.2067,52.9849,53.1982,97313.0
2020-05-06 13:35:00,62.37,62.37,62.06,62.09,132834.0,53.1982,53.1982,52.9337,52.9593,132834.0
2020-05-06 13:40:00,62.08,62.25,62.08,62.17,56636.0,52.9508,53.0958,52.9508,53.0276,56636.0
2020-05-06 13:45:00,62.17,62.25,62.09,62.13,42829.0,53.0276,53.0958,52.9593,52.9935,42829.0
2020-05-06 13:50:00,62.13,62.22,62.07,62.22,53572.0,52.9935,53.0702,52.9423,53.0702,53572.0
2020-05-06 13:55:00,62.21,62.24,62.07,62.12,50926.0,53.0617,53.0873,52.9423,52.9849,50926.0
2020-05-06 14:00:00,62.11,62.11,61.89,61.93,105613.0,52.9764,52.9764,52.7887,52.8229,105613.0
2020-05-06 14:05:00,61.91,61.91,61.7,61.7,82980.0,52.8058,52.8058,52.6267,52.6267,82980.0
2020-05-06 14:10:00,61.71,61.72,61.51,61.54,84075.0,52.6352,52.6437,52.4646,52.4902,84075.0
2020-05-06 14:15:00,61.52,61.57,61.5,61.51,69786.0,52.4732,52.5158,52.4561,52.4646,69786.0
2020-05-06 14:20:00,61.51,61.6,61.43,61.45,91493.0,52.4646,52.5414,52.3964,52.4134,91493.0
2020-05-06 14:25:00,61.45,61.5,61.18,61.21,120663.0,52.4134,52.4561,52.1832,52.2087,120663.0
2020-05-06 14:30:00,61.2,61.4,61.1,61.36,103697.0,52.2002,52.3708,52.1149,52.3367,103697.0
2020-05-06 14:35:00,61.36,61.36,61.23,61.26,52486.0,52.3367,52.3367,52.2258,52.2514,52486.0
2020-05-06 14:40:00,61.28,61.3,61.2,61.26,62564.0,52.2684,52.2855,52.2002,52.2514,62564.0
2020-05-06 14:45:00,61.26,61.4,61.24,61.37,77033.0,52.2514,52.3708,52.2343,52.3452,77033.0
2020-05-06 14:50:00,61.37,61.39,61.31,61.32,61515.0,52.3452,52.3623,52.294,52.3026,61515.0
2020-05-06 14:55:00,61.32,61.38,61.01,61.03,99818.0,52.3026,52.3537,52.0382,52.0552,99818.0
2020-05-06 15:00:00,61.04,61.18,61.03,61.14,92133.0,52.0637,52.1832,52.0552,52.149,92133.0
2020-05-06 15:05:00,61.14,61.18,61.12,61.13,53079.0,52.149,52.1832,52.132,52.1405,53079.0
2020-05-06 15:10:00,61.12,61.12,61.01,61.04,75122.0,52.132,52.132,52.0382,52.0637,75122.0
2020-05-06 15:15:00,61.03,61.06,61.0,61.05,91705.0,52.0552,52.0808,52.0296,52.0723,91705.0
2020-05-06 15:20:00,61.05,61.07,61.0,61.01,105347.0,52.0723,52.0893,52.0296,52.0382,105347.0
2020-05-06 15:25:00,61.01,61.03,60.79,60.88,156725.0,52.0382,52.0552,51.8505,51.9273,156725.0
2020-05-06 15:30:00,60.88,60.88,60.64,60.66,125667.0,51.9273,51.9273,51.7226,51.7396,125667.0
2020-05-06 15:35:00,60.65,60.7,60.56,60.59,111019.0,51.7311,51.7737,51.6543,51.6799,111019.0
2020-05-06 15:40:00,60.59,60.65,60.44,60.59,123130.0,51.6799,51.7311,51.552,51.6799,123130.0
2020-05-06 15:45:00,60.59,60.63,60.33,60.35,382204.0,51.6799,51.714,51.4582,51.4752,382204.0
2020-05-06 15:50:00,60.34,60.62,60.26,60.56,330134.0,51.4667,51.7055,51.3984,51.6543,330134.0
2020-05-06 15:55:00,60.55,60.58,60.31,60.37,457944.0,51.6458,51.6714,51.4411,51.4923,457944.0
2020-05-07 09:30:00,61.36,61.46,60.85,60.9,421531.0,52.3367,52.422,51.9017,51.9443,421531.0
2020-05-07 09:35:00,60.87,61.16,60.87,61.13,158548.0,51.9187,52.1661,51.9187,52.1405,158548.0
2020-05-07 09:40:00,61.14,61.33,61.14,61.2,118384.0,52.149,52.3111,52.149,52.2002,118384.0
2020-05-07 09:45:00,61.21,61.23,61.0,61.18,124158.0,52.2087,52.2258,52.0296,52.1832,124158.0
2020-05-07 09:50:00,61.19,61.42,61.18,61.38,124570.0,52.1917,52.3879,52.1832,52.3537,124570.0
2020-05-07 09:55:00,61.37,61.6,61.35,61.45,126315.0,52.3452,52.5414,52.3282,52.4134,126315.0
2020-05-07 10:00:00,61.45,61.58,61.41,61.46,130576.0,52.4134,52.5243,52.3793,52.422,130576.0
2020-05-07 10:05:00,61.46,61.5,61.29,61.4,96132.0,52.422,52.4561,52.277,52.3708,96132.0
2020-05-07 10:10:00,61.38,61.41,61.11,61.27,103775.0,52.3537,52.3793,52.1234,52.2599,103775.0
2020-05-07 10:15:00,61.27,61.43,61.21,61.4,75570.0,52.2599,52.3964,52.2087,52.3708,75570.0
2020-05-07 10:20:00,61.4,61.41,61.32,61.39,73706.0,52.3708,52.3793,52.3026,52.3623,73706.0
2020-05-07 10:25:00,61.39,61.53,61.37,61.46,152743.0,52.3623,52.4817,52.3452,52.422,152743.0
2020-05-07 10:30:00,61.46,61.52,61.4,61.43,108472.0,52.422,52.4732,52.3708,52.3964,108472.0
2020-05-07 10:35:00,61.42,61.57,61.4,61.47,132514.0,52.3879,52.5158,52.3708,52.4305,132514.0
2020-05-07 10:40:00,61.47,61.8,61.46,61.73,217440.0,52.4305,52.712,52.422,52.6523,217440.0
2020-05-07 10:45:00,61.74,61.78,61.44,61.45,80970.0,52.6608,52.6949,52.4049,52.4134,80970.0
2020-05-07 10:50:00,61.45,61.53,61.3,61.36,66599.0,52.4134,52.4817,52.2855,52.3367,66599.0
2020-05-07 10:55:00,61.36,61.39,61.23,61.29,72559.0,52.3367,52.3623,52.2258,52.277,72559.0
2020-05-07 11:00:00,61.29,61.31,61.2,61.24,119811.0,52.277,52.294,52.2002,52.2343,119811.0
2020-05-07 11:05:00,61.23,61.27,61.19,61.26,83406.0,52.2258,52.2599,52.1917,52.2514,83406.0
2020-05-07 11:10:00,61.26,61.36,61.21,61.3,121829.0,52.2514,52.3367,52.2087,52.2855,121829.0
2020-05-07 11:15:00,61.3,61.51,61.28,61.43,121609.0,52.2855,52.4646,52.2684,52.3964,121609.0
2020-05-07 11:20:00,61.44,61.46,61.32,61.32,49446.0,52.4049,52.422,52.3026,52.3026,49446.0
2020-05-07 11:25:00,61.32,61.39,61.26,61.3,86209.0,52.3026,52.3623,52.2514,52.2855,86209.0
2020-05-07 11:30:00,61.31,61.4,61.29,61.31,103551.0,52.294,52.3708,52.277,52.294,103551.0
2020-05-07 11:35:00,61.32,61.39,61.15,61.15,95358.0,52.3026,52.3623,52.1576,52.1576,95358.0
2020-05-07 11:40:00,61.16,61.35,61.15,61.31,121932.0,52.1661,52.3282,52.1576,52.294,121932.0
2020-05-07 11:45:00,61.3,61.46,61.3,61.39,77598.0,52.2855,52.422,52.2855,52.3623,77598.0
2020-05-07 11:50:00,61.39,61.43,61.34,61.41,48530.0,52.3623,52.3964,52.3196,52.3793,48530.0
2020-05-07 11:55:00,61.41,61.47,61.36,61.46,57196.0,52.3793,52.4305,52.3367,52.422,57196.0
2020-05-07 12:00:00,61.47,61.55,61.31,61.36,85543.0,52.4305,52.4987,52.294,52.3367,85543.0
2020-05-07 12:05:00,61.36,61.5,61.34,61.47,65112.0,52.3367,52.4561,52.3196,52.4305,65112.0
2020-05-07 12:10:00,61.47,61.64,61.46,61.56,81684.0,52.4305,52.5755,52.422,52.5073,81684.0
2020-05-07 12:15:00,61.57,61.61,61.42,61.43,66931.0,52.5158,52.5499,52.3879,52.3964,66931.0
2020-05-07 12:20:00,61.43,61.5,61.26,61.49,104049.0,52.3964,52.4561,52.2514,52.4476,104049.0
2020-05-07 12:25:00,61.49,61.56,61.47,61.52,74483.0,52.4476,52.5073,52.4305,52.4732,74483.0
2020-05-07 12:30:00,61.52,61.52,61.35,61.41,55620.0,52.4732,52.4732,52.3282,52.3793,55620.0
2020-05-07 12:35:00,61.42,61.46,61.4,61.44,45905.0,52.3879,52.422,52.3708,52.4049,45905.0
2020-05-07 12:40:00,61.44,61.5,61.39,61.42,50704.0,52.4049,52.4561,52.3623,52.3879,50704.0
2020-05-07 12:45:00,61.42,61.47,61.24,61.33,63947.0,52.3879,52.4305,52.2343,52.3111,63947.0
2020-05-07 12:50:00,61.34,61.36,61.3,61.34,37845.0,52.3196,52.3367,52.2855,52.3196,37845.0
2020-05-07 12:55:00,61.34,61.44,61.32,61.44,60079.0,52.3196,52.4049,52.3026,52.4049,60079.0
2020-05-07 13:00:00,61.44,61.56,61.4,61.55,116433.0,52.4049,52.5073,52.3708,52.4987,116433.0
2020-05-07 13:05:00,61.55,61.58,61.49,61.53,57868.0,52.4987,52.5243,52.4476,52.4817,57868.0
2020-05-07 13:10:00,61.53,61.68,61.53,61.66,64269.0,52.4817,52.6096,52.4817,52.5926,64269.0
2020-05-07 13:15:00,61.66,61.66,61.55,61.58,38599.0,52.5926,52.5926,52.4987,52.5243,38599.0
2020-05-07 13:20:00,61.59,61.61,61.39,61.4,87464.0,52.5329,52.5499,52.3623,52.3708,87464.0
2020-05-07 13:25:00,61.4,61.61,61.37,61.56,100305.0,52.3708,52.5499,52.3452,52.5073,100305.0
2020-05-07 13:30:00,61.57,61.67,61.57,61.66,87205.0,52.5158,52.6011,52.5158,52.5926,87205.0
2020-05-07 13:35:00,61.66,61.77,61.64,61.7,203984.0,52.5926,52.6864,52.5755,52.6267,203984.0
2020-05-07 13:40:00,61.7,61.76,61.61,61.65,89839.0,52.6267,52.6779,52.5499,52.584,89839.0
2020-05-07 13:45:00,61.64,61.72,61.62,61.68,43850.0,52.5755,52.6437,52.5584,52.6096,43850.0
2020-05-07 13:50:00,61.69,61.71,61.54,61.6,35762.0,52.6182,52.6352,52.4902,52.5414,35762.0
2020-05-07 13:55:00,61.6,61.67,61.57,61.65,36433.0,52.5414,52.6011,52.5158,52.584,36433.0
2020-05-07 14:00:00,61.65,61.68,61.54,61.54,61401.0,52.584,52.6096,52.4902,52.4902,61401.0
2020-05-07 14:05:00,61.53,61.56,61.48,61.5,45708.0,52.4817,52.5073,52.439,52.4561,45708.0
2020-05-07 14:10:00,61.49,61.59,61.46,61.53,63905.0,52.4476,52.5329,52.422,52.4817,63905.0
2020-05-07 14:15:00,61.52,61.55,61.41,61.43,43815.0,52.4732,52.4987,52.3793,52.3964,43815.0
2020-05-07 14:20:00,61.43,61.44,61.28,61.29,52584.0,52.3964,52.4049,52.2684,52.277,52584.0
2020-05-07 14:25:00,61.28,61.35,61.28,61.34,38373.0,52.2684,52.3282,52.2684,52.3196,38373.0
2020-05-07 14:30:00,61.34,61.41,61.28,61.29,57323.0,52.3196,52.3793,52.2684,52.277,57323.0
2020-05-07 14:35:00,61.28,61.31,61.23,61.27,77278.0,52.2684,52.294,52.2258,52.2599,77278.0
2020-05-07 14:40:00,61.26,61.26,61.12,61.14,84036.0,52.2514,52.2514,52.132,52.149,84036.0
2020-05-07 14:45:00,61.15,61.23,61.08,61.23,77100.0,52.1576,52.2258,52.0979,52.2258,77100.0
2020-05-07 14:50:00,61.24,61.42,61.18,61.39,174611.0,52.2343,52.3879,52.1832,52.3623,174611.0
2020-05-07 14:55:00,61.38,61.56,61.38,61.46,66415.0,52.3537,52.5073,52.3537,52.422,66415.0
2020-05-07 15:00:00,61.46,61.53,61.34,61.49,53171.0,52.422,52.4817,52.3196,52.4476,53171.0
2020-05-07 15:05:00,61.49,61.55,61.49,61.54,40000.0,52.4476,52.4987,52.4476,52.4902,40000.0
2020-05-07 15:10:00,61.53,61.57,61.45,61.46,53952.0,52.4817,52.5158,52.4134,52.422,53952.0
2020-05-07 15:15:00,61.45,61.48,61.29,61.45,75206.0,52.4134,52.439,52.277,52.4134,75206.0
2020-05-07 15:20:00,61.45,61.56,61.42,61.55,75240.0,52.4134,52.5073,52.3879,52.4987,75240.0
2020-05-07 15:25:00,61.55,61.69,61.53,61.68,72497.0,52.4987,52.6182,52.4817,52.6096,72497.0
2020-05-07 15:30:00,61.67,61.72,61.51,61.67,91205.0,52.6011,52.6437,52.4646,52.6011,91205.0
2020-05-07 15:35:00,61.66,61.68,61.52,61.55,62958.0,52.5926,52.6096,52.4732,52.4987,62958.0
2020-05-07 15:40:00,61.54,61.6,61.42,61.51,114942.0,52.4902,52.5414,52.3879,52.4646,114942.0
2020-05-07 15:45:00,61.51,61.64,61.44,61.44,161029.0,52.4646,52.5755,52.4049,52.4049,161029.0
2020-05-07 15:50:00,61.47,61.66,61.43,61.51,237790.0,52.4305,52.5926,52.3964,52.4646,237790.0
2020-05-07 15:55:00,61.51,61.6,61.38,61.46,242505.0,52.4646,52.5414,52.3537,52.422,242505.0
2020-05-08 09:30:00,62.16,62.28,62.01,62.19,159827.0,53.019,53.1214,52.8911,53.0446,159827.0
2020-05-08 09:35:00,62.2,62.2,61.78,61.82,84867.0,53.0532,53.0532,52.6949,52.729,84867.0
2020-05-08 09:40:00,61.82,62.03,61.76,61.96,112398.0,52.729,52.9082,52.6779,52.8485,112398.0
2020-05-08 09:45:00,61.94,62.06,61.89,61.92,88090.0,52.8314,52.9337,52.7887,52.8143,88090.0
2020-05-08 09:50:00,61.92,62.04,61.81,62.0,148341.0,52.8143,52.9167,52.7205,52.8826,148341.0
2020-05-08 09:55:00,62.0,62.02,61.81,61.86,89745.0,52.8826,52.8996,52.7205,52.7632,89745.0
2020-05-08 10:00:00,61.86,62.1,61.86,61.99,137784.0,52.7632,52.9679,52.7632,52.874,137784.0
2020-05-08 10:05:00,62.0,62.15,61.98,62.14,175253.0,52.8826,53.0105,52.8655,53.002,175253.0
2020-05-08 10:10:00,62.14,62.25,62.11,62.25,106574.0,53.002,53.0958,52.9764,53.0958,106574.0
2020-05-08 10:15:00,62.26,62.38,62.22,62.38,181328.0,53.1043,53.2067,53.0702,53.2067,181328.0
2020-05-08 10:20:00,62.38,62.39,62.3,62.34,54737.0,53.2067,53.2152,53.1385,53.1726,54737.0
2020-05-08 10:25:00,62.33,62.49,62.24,62.44,104249.0,53.164,53.3005,53.0873,53.2579,104249.0
2020-05-08 10:30:00,62.45,62.57,62.38,62.53,82220.0,53.2664,53.3687,53.2067,53.3346,82220.0
2020-05-08 10:35:00,62.54,62.63,62.53,62.62,78356.0,53.3432,53.4199,53.3346,53.4114,78356.0
2020-05-08 10:40:00,62.63,62.64,62.22,62.27,110052.0,53.4199,53.4285,53.0702,53.1129,110052.0
2020-05-08 10:45:00,62.25,62.38,62.22,62.34,49954.0,53.0958,53.2067,53.0702,53.1726,49954.0
2020-05-08 10:50:00,62.35,62.35,62.07,62.14,75431.0,53.1811,53.1811,52.9423,53.002,75431.0
2020-05-08 10:55:00,62.14,62.19,62.09,62.12,73707.0,53.002,53.0446,52.9593,52.9849,73707.0
2020-05-08 11:00:00,62.14,62.31,62.11,62.31,72939.0,53.002,53.147,52.9764,53.147,72939.0
2020-05-08 11:05:00,62.31,62.35,62.23,62.26,41237.0,53.147,53.1811,53.0787,53.1043,41237.0
2020-05-08 11:10:00,62.25,62.3,62.2,62.26,30639.0,53.0958,53.1385,53.0532,53.1043,30639.0
2020-05-08 11:15:00,62.26,62.34,62.25,62.29,55457.0,53.1043,53.1726,53.0958,53.1299,55457.0
2020-05-08 11:20:00,62.3,62.46,62.25,62.45,44763.0,53.1385,53.2749,53.0958,53.2664,44763.0
2020-05-08 11:25:00,62.44,62.57,62.43,62.52,54751.0,53.2579,53.3687,53.2493,53.3261,54751.0
2020-05-08 11:30:00,62.51,62.68,62.49,62.61,76792.0,53.3176,53.4626,53.3005,53.4029,76792.0
2020-05-08 11:35:00,62.61,62.61,62.45,62.47,87493.0,53.4029,53.4029,53.2664,53.2835,87493.0
2020-05-08 11:40:00,62.47,62.64,62.45,62.62,61282.0,53.2835,53.4285,53.2664,53.4114,61282.0
2020-05-08 11:45:00,62.61,62.68,62.55,62.67,68697.0,53.4029,53.4626,53.3517,53.454,68697.0
2020-05-08 11:50:00,62.68,62.7,62.53,62.61,82964.0,53.4626,53.4796,53.3346,53.4029,82964.0
2020-05-08 11:55:00,62.62,62.68,62.59,62.67,39227.0,53.4114,53.4626,53.3858,53.454,39227.0
2020-05-08 12:00:00,62.67,62.72,62.67,62.69,63284.0,53.454,53.4967,53.454,53.4711,63284.0
2020-05-08 12:05:00,62.69,62.78,62.69,62.72,60819.0,53.4711,53.5479,53.4711,53.4967,60819.0
2020-05-08 12:10:00,62.74,62.8,62.7,62.8,64558.0,53.5137,53.5649,53.4796,53.5649,64558.0
2020-05-08 12:15:00,62.8,62.89,62.7,62.82,86476.0,53.5649,53.6417,53.4796,53.582,86476.0
2020-05-08 12:20:00,62.83,62.84,62.66,62.69,94524.0,53.5905,53.599,53.4455,53.4711,94524.0
2020-05-08 12:25:00,62.69,62.8,62.68,62.8,28871.0,53.4711,53.5649,53.4626,53.5649,28871.0
2020-05-08 12:30:00,62.8,62.87,62.77,62.78,31948.0,53.5649,53.6246,53.5393,53.5479,31948.0
2020-05-08 12:35:00,62.78,62.85,62.73,62.73,30022.0,53.5479,53.6076,53.5052,53.5052,30022.0
2020-05-08 12:40:00,62.74,62.79,62.73,62.78,37512.0,53.5137,53.5564,53.5052,53.5479,37512.0
2020-05-08 12:45:00,62.77,62.77,62.72,62.74,37965.0,53.5393,53.5393,53.4967,53.5137,37965.0
2020-05-08 12:50:00,62.75,62.82,62.74,62.81,26111.0,53.5223,53.582,53.5137,53.5735,26111.0
2020-05-08 12:55:00,62.81,62.81,62.75,62.79,21905.0,53.5735,53.5735,53.5223,53.5564,21905.0
2020-05-08 13:00:00,62.79,62.85,62.76,62.85,25258.0,53.5564,53.6076,53.5308,53.6076,25258.0
2020-05-08 13:05:00,62.84,62.85,62.72,62.78,46742.0,53.599,53.6076,53.4967,53.5479,46742.0
2020-05-08 13:10:00,62.78,62.85,62.78,62.85,26075.0,53.5479,53.6076,53.5479,53.6076,26075.0
2020-05-08 13:15:00,62.84,62.85,62.78,62.84,19655.0,53.599,53.6076,53.5479,53.599,19655.0
2020-05-08 13:20:00,62.83,62.87,62.81,62.84,33263.0,53.5905,53.6246,53.5735,53.599,33263.0
2020-05-08 13:25:00,62.84,62.85,62.78,62.8,32343.0,53.599,53.6076,53.5479,53.5649,32343.0
2020-05-08 13:30:00,62.8,62.89,62.78,62.88,38388.0,53.5649,53.6417,53.5479,53.6332,38388.0
2020-05-08 13:35:00,62.88,62.94,62.87,62.92,42221.0,53.6332,53.6843,53.6246,53.6673,42221.0
2020-05-08 13:40:00,62.92,62.92,62.8,62.83,51339.0,53.6673,53.6673,53.5649,53.5905,51339.0
2020-05-08 13:45:00,62.83,62.85,62.75,62.75,35226.0,53.5905,53.6076,53.5223,53.5223,35226.0
2020-05-08 13:50:00,62.74,62.82,62.74,62.77,33850.0,53.5137,53.582,53.5137,53.5393,33850.0
2020-05-08 13:55:00,62.78,62.81,62.73,62.76,56037.0,53.5479,53.5735,53.5052,53.5308,56037.0
2020-05-08 14:00:00,62.75,62.89,62.73,62.86,42465.0,53.5223,53.6417,53.5052,53.6161,42465.0
2020-05-08 14:05:00,62.86,63.03,62.86,62.99,195879.0,53.6161,53.7611,53.6161,53.727,195879.0
2020-05-08 14:10:00,62.99,63.08,62.98,63.05,54965.0,53.727,53.8037,53.7185,53.7782,54965.0
2020-05-08 14:15:00,63.05,63.17,63.03,63.14,112295.0,53.7782,53.8805,53.7611,53.8549,112295.0
2020-05-08 14:20:00,63.14,63.17,62.98,63.0,93423.0,53.8549,53.8805,53.7185,53.7355,93423.0
2020-05-08 14:25:00,63.0,63.03,62.95,63.03,51399.0,53.7355,53.7611,53.6929,53.7611,51399.0
2020-05-08 14:30:00,63.03,63.07,62.98,63.0,67745.0,53.7611,53.7952,53.7185,53.7355,67745.0
2020-05-08 14:35:00,63.0,63.01,62.93,62.98,67199.0,53.7355,53.744,53.6758,53.7185,67199.0
2020-05-08 14:40:00,62.98,63.03,62.97,63.0,44680.0,53.7185,53.7611,53.7099,53.7355,44680.0
2020-05-08 14:45:00,63.0,63.05,62.96,63.02,48368.0,53.7355,53.7782,53.7014,53.7526,48368.0
2020-05-08 14:50:00,63.02,63.02,62.96,62.98,37768.0,53.7526,53.7526,53.7014,53.7185,37768.0
2020-05-08 14:55:00,62.98,63.01,62.92,62.94,50347.0,53.7185,53.744,53.6673,53.6843,50347.0
2020-05-08 15:00:00,62.93,63.01,62.93,63.01,64857.0,53.6758,53.744,53.6758,53.744,64857.0
2020-05-08 15:05:00,63.01,63.01,62.94,62.97,54172.0,53.744,53.744,53.6843,53.7099,54172.0
2020-05-08 15:10:00,62.96,62.96,62.85,62.93,49029.0,53.7014,53.7014,53.6076,53.6758,49029.0
2020-05-08 15:15:00,62.93,63.04,62.93,63.0,87264.0,53.6758,53.7696,53.6758,53.7355,87264.0
2020-05-08 15:20:00,63.0,63.05,62.97,63.03,54623.0,53.7355,53.7782,53.7099,53.7611,54623.0
2020-05-08 15:25:00,63.03,63.1,63.02,63.05,65280.0,53.7611,53.8208,53.7526,53.7782,65280.0
2020-05-08 15:30:00,63.05,63.08,63.01,63.06,78739.0,53.7782,53.8037,53.744,53.7867,78739.0
2020-05-08 15:35:00,63.07,63.13,63.02,63.09,98055.0,53.7952,53.8464,53.7526,53.8123,98055.0
2020-05-08 15:40:00,63.1,63.14,63.06,63.06,67155.0,53.8208,53.8549,53.7867,53.7867,67155.0
2020-05-08 15:45:00,63.06,63.11,63.0,63.08,129755.0,53.7867,53.8293,53.7355,53.8037,129755.0
2020-05-08 15:50:00,63.07,63.23,63.02,63.14,205782.0,53.7952,53.9317,53.7526,53.8549,205782.0
2020-05-08 15:55:00,63.14,63.2,63.06,63.09,278055.0,53.8549,53.9061,53.7867,53.8123,278055.0
2020-05-11 09:30:00,62.71,63.05,62.68,63.05,203144.0,53.4882,53.7782,53.4626,53.7782,203144.0
2020-05-11 09:35:00,63.05,63.44,63.01,63.26,74711.0,53.7782,54.1108,53.744,53.9573,74711.0
2020-05-11 09:40:00,63.25,63.33,63.22,63.33,64990.0,53.9487,54.017,53.9232,54.017,64990.0
2020-05-11 09:45:00,63.32,63.37,63.22,63.27,57625.0,54.0085,54.0511,53.9232,53.9658,57625.0
2020-05-11 09:50:00,63.27,63.32,62.95,62.98,115319.0,53.9658,54.0085,53.6929,53.7185,115319.0
2020-05-11 09:55:00,62.98,63.15,62.97,63.01,87328.0,53.7185,53.8635,53.7099,53.744,87328.0
2020-05-11 10:00:00,63.02,63.12,62.92,62.98,81681.0,53.7526,53.8379,53.6673,53.7185,81681.0
2020-05-11 10:05:00,62.99,63.05,62.93,62.99,70768.0,53.727,53.7782,53.6758,53.727,70768.0
2020-05-11 10:10:00,62.97,63.12,62.96,63.07,78805.0,53.7099,53.8379,53.7014,53.7952,78805.0
2020-05-11 10:15:00,63.07,63.1,62.92,63.05,81657.0,53.7952,53.8208,53.6673,53.7782,81657.0
2020-05-11 10:20:00,63.05,63.15,63.0,63.05,56499.0,53.7782,53.8635,53.7355,53.7782,56499.0
2020-05-11 10:25:00,63.04,63.07,62.86,62.94,87210.0,53.7696,53.7952,53.6161,53.6843,87210.0
2020-05-11 10:30:00,62.94,63.19,62.92,63.17,106408.0,53.6843,53.8976,53.6673,53.8805,106408.0
2020-05-11 10:35:00,63.19,63.4,63.1,63.18,101121.0,53.8976,54.0767,53.8208,53.889,101121.0
2020-05-11 10:40:00,63.18,63.33,63.17,63.31,106168.0,53.889,54.017,53.8805,53.9999,106168.0
2020-05-11 10:45:00,63.32,63.42,63.3,63.41,92058.0,54.0085,54.0938,53.9914,54.0852,92058.0
2020-05-11 10:50:00,63.41,63.48,63.32,63.34,92274.0,54.0852,54.1449,54.0085,54.0255,92274.0
2020-05-11 10:55:00,63.35,63.37,63.11,63.24,106913.0,54.034,54.0511,53.8293,53.9402,106913.0
2020-05-11 11:00:00,63.24,63.4,63.22,63.38,96206.0,53.9402,54.0767,53.9232,54.0596,96206.0
2020-05-11 11:05:00,63.39,63.42,63.35,63.42,59765.0,54.0682,54.0938,54.034,54.0938,59765.0
2020-05-11 11:10:00,63.41,63.42,63.15,63.24,76678.0,54.0852,54.0938,53.8635,53.9402,76678.0
2020-05-11 11:15:00,63.23,63.27,63.12,63.17,49388.0,53.9317,53.9658,53.8379,53.8805,49388.0
2020-05-11 11:20:00,63.18,63.22,63.11,63.11,51998.0,53.889,53.9232,53.8293,53.8293,51998.0
2020-05-11 11:25:00,63.11,63.32,63.08,63.32,72425.0,53.8293,54.0085,53.8037,54.0085,72425.0
2020-05-11 11:30:00,63.32,63.38,63.25,63.36,40899.0,54.0085,54.0596,53.9487,54.0426,40899.0
2020-05-11 11:35:00,63.36,63.67,63.35,63.66,125976.0,54.0426,54.307,54.034,54.2985,125976.0
2020-05-11 11:40:00,63.67,63.68,63.49,63.53,45274.0,54.307,54.3155,54.1535,54.1876,45274.0
2020-05-11 11:45:00,63.53,63.59,63.45,63.55,39243.0,54.1876,54.2388,54.1193,54.2046,39243.0
2020-05-11 11:50:00,63.55,63.56,63.45,63.48,40641.0,54.2046,54.2132,54.1193,54.1449,40641.0
2020-05-11 11:55:00,63.49,63.51,63.44,63.49,44412.0,54.1535,54.1705,54.1108,54.1535,44412.0
2020-05-11 12:00:00,63.5,63.57,63.38,63.39,41752.0,54.162,54.2217,54.0596,54.0682,41752.0
2020-05-11 12:05:00,63.39,63.46,63.36,63.46,73297.0,54.0682,54.1279,54.0426,54.1279,73297.0
2020-05-11 12:10:00,63.44,63.53,63.37,63.53,55314.0,54.1108,54.1876,54.0511,54.1876,55314.0
2020-05-11 12:15:00,63.53,63.58,63.5,63.55,62704.0,54.1876,54.2302,54.162,54.2046,62704.0
2020-05-11 12:20:00,63.55,63.73,63.55,63.7,49981.0,54.2046,54.3582,54.2046,54.3326,49981.0
2020-05-11 12:25:00,63.7,63.77,63.69,63.75,48650.0,54.3326,54.3923,54.324,54.3752,48650.0
2020-05-11 12:30:00,63.76,63.9,63.74,63.89,67562.0,54.3838,54.5032,54.3667,54.4946,67562.0
2020-05-11 12:35:00,63.89,63.92,63.81,63.82,42913.0,54.4946,54.5202,54.4264,54.4349,42913.0
2020-05-11 12:40:00,63.82,63.91,63.81,63.82,50944.0,54.4349,54.5117,54.4264,54.4349,50944.0
2020-05-11 12:45:00,63.82,63.88,63.73,63.76,40308.0,54.4349,54.4861,54.3582,54.3838,40308.0
2020-05-11 12:50:00,63.77,63.84,63.7,63.79,42177.0,54.3923,54.452,54.3326,54.4093,42177.0
2020-05-11 12:55:00,63.8,63.86,63.77,63.84,30720.0,54.4179,54.469,54.3923,54.452,30720.0
2020-05-11 13:00:00,63.84,63.85,63.75,63.8,46106.0,54.452,54.4605,54.3752,54.4179,46106.0
2020-05-11 13:05:00,63.8,63.97,63.8,63.97,41179.0,54.4179,54.5629,54.4179,54.5629,41179.0
2020-05-11 13:10:00,63.98,63.98,63.93,63.94,38690.0,54.5714,54.5714,54.5288,54.5373,38690.0
2020-05-11 13:15:00,63.93,63.99,63.86,63.99,113996.0,54.5288,54.5799,54.469,54.5799,113996.0
2020-05-11 13:20:00,63.99,64.02,63.85,63.85,79816.0,54.5799,54.6055,54.4605,54.4605,79816.0
2020-05-11 13:25:00,63.85,63.91,63.8,63.84,35816.0,54.4605,54.5117,54.4179,54.452,35816.0
2020-05-11 13:30:00,63.83,63.85,63.76,63.78,40073.0,54.4435,54.4605,54.3838,54.4008,40073.0
2020-05-11 13:35:00,63.78,63.86,63.77,63.82,45678.0,54.4008,54.469,54.3923,54.4349,45678.0
2020-05-11 13:40:00,63.83,63.86,63.73,63.74,36121.0,54.4435,54.469,54.3582,54.3667,36121.0
2020-05-11 13:45:00,63.73,63.75,63.64,63.65,57930.0,54.3582,54.3752,54.2814,54.2899,57930.0
2020-05-11 13:50:00,63.64,63.69,63.57,63.64,59736.0,54.2814,54.324,54.2217,54.2814,59736.0
2020-05-11 13:55:00,63.64,63.65,63.46,63.49,70776.0,54.2814,54.2899,54.1279,54.1535,70776.0
2020-05-11 14:00:00,63.5,63.52,63.4,63.44,110120.0,54.162,54.179,54.0767,54.1108,110120.0
2020-05-11 14:05:00,63.44,63.68,63.42,63.66,69002.0,54.1108,54.3155,54.0938,54.2985,69002.0
2020-05-11 14:10:00,63.66,63.67,63.49,63.52,51912.0,54.2985,54.307,54.1535,54.179,51912.0
2020-05-11 14:15:00,63.54,63.67,63.51,63.67,34510.0,54.1961,54.307,54.1705,54.307,34510.0
2020-05-11 14:20:00,63.67,63.68,63.62,63.62,44314.0,54.307,54.3155,54.2643,54.2643,44314.0
2020-05-11 14:25:00,63.63,63.7,63.56,63.68,64643.0,54.2729,54.3326,54.2132,54.3155,64643.0
2020-05-11 14:30:00,63.69,63.79,63.69,63.77,53602.0,54.324,54.4093,54.324,54.3923,53602.0
2020-05-11 14:35:00,63.77,63.82,63.77,63.81,33832.0,54.3923,54.4349,54.3923,54.4264,33832.0
2020-05-11 14:40:00,63.81,63.9,63.74,63.89,41953.0,54.4264,54.5032,54.3667,54.4946,41953.0
2020-05-11 14:45:00,63.89,63.93,63.83,63.87,40333.0,54.4946,54.5288,54.4435,54.4776,40333.0
2020-05-11 14:50:00,63.86,63.91,63.82,63.83,25515.0,54.469,54.5117,54.4349,54.4435,25515.0
2020-05-11 14:55:00,63.83,63.83,63.77,63.79,40827.0,54.4435,54.4435,54.3923,54.4093,40827.0
2020-05-11 15:00:00,63.79,63.97,63.78,63.95,39909.0,54.4093,54.5629,54.4008,54.5458,39909.0
2020-05-11 15:05:00,63.94,63.98,63.88,63.95,58331.0,54.5373,54.5714,54.4861,54.5458,58331.0
2020-05-11 15:10:00,63.94,63.96,63.91,63.96,40805.0,54.5373,54.5543,54.5117,54.5543,40805.0
2020-05-11 15:15:00,63.95,64.08,63.93,64.02,72602.0,54.5458,54.6567,54.5288,54.6055,72602.0
2020-05-11 15:20:00,64.01,64.02,63.89,63.9,46102.0,54.597,54.6055,54.4946,54.5032,46102.0
2020-05-11 15:25:00,63.9,63.92,63.82,63.88,55040.0,54.5032,54.5202,54.4349,54.4861,55040.0
2020-05-11 15:30:00,63.88,63.95,63.75,63.81,78916.0,54.4861,54.5458,54.3752,54.4264,78916.0
2020-05-11 15:35:00,63.81,63.96,63.8,63.94,57903.0,54.4264,54.5543,54.4179,54.5373,57903.0
2020-05-11 15:40:00,63.94,64.02,63.87,64.01,82296.0,54.5373,54.6055,54.4776,54.597,82296.0
2020-05-11 15:45:00,64.01,64.04,63.92,63.92,87606.0,54.597,54.6226,54.5202,54.5202,87606.0
2020-05-11 15:50:00,63.91,64.07,63.8,64.01,184964.0,54.5117,54.6482,54.4179,54.597,184964.0
2020-05-11 15:55:00,64.02,64.04,63.82,63.83,191811.0,54.6055,54.6226,54.4349,54.4435,191811.0
2020-05-12 09:30:00,64.2,64.57,64.16,64.34,244736.0,54.759,55.0746,54.7249,54.8785,244736.0
2020-05-12 09:35:00,64.35,64.41,63.98,64.06,139217.0,54.887,54.9382,54.5714,54.6396,139217.0
2020-05-12 09:40:00,64.05,64.27,63.96,63.97,87448.0,54.6311,54.8188,54.5543,54.5629,87448.0
2020-05-12 09:45:00,63.96,64.16,63.91,64.11,74464.0,54.5543,54.7249,54.5117,54.6823,74464.0
2020-05-12 09:50:00,64.11,64.13,63.92,64.0,89577.0,54.6823,54.6993,54.5202,54.5885,89577.0
2020-05-12 09:55:00,64.02,64.02,63.86,63.94,72254.0,54.6055,54.6055,54.469,54.5373,72254.0
2020-05-12 10:00:00,63.97,64.06,63.7,63.78,94374.0,54.5629,54.6396,54.3326,54.4008,94374.0
2020-05-12 10:05:00,63.78,63.8,63.59,63.67,144790.0,54.4008,54.4179,54.2388,54.307,144790.0
2020-05-12 10:10:00,63.66,63.69,63.42,63.5,109761.0,54.2985,54.324,54.0938,54.162,109761.0
2020-05-12 10:15:00,63.51,63.69,63.5,63.62,70778.0,54.1705,54.324,54.162,54.2643,70778.0
2020-05-12 10:20:00,63.63,63.71,63.53,63.71,68966.0,54.2729,54.3411,54.1876,54.3411,68966.0
2020-05-12 10:25:00,63.71,63.74,63.51,63.55,104065.0,54.3411,54.3667,54.1705,54.2046,104065.0
2020-05-12 10:30:00,63.54,63.73,63.52,63.63,53023.0,54.1961,54.3582,54.179,54.2729,53023.0
2020-05-12 10:35:00,63.64,63.84,63.62,63.83,52609.0,54.2814,54.452,54.2643,54.4435,52609.0
2020-05-12 10:40:00,63.83,63.86,63.66,63.79,67621.0,54.4435,54.469,54.2985,54.4093,67621.0
2020-05-12 10:45:00,63.78,63.8,63.49,63.57,52971.0,54.4008,54.4179,54.1535,54.2217,52971.0
2020-05-12 10:50:00,63.57,63.7,63.56,63.7,72932.0,54.2217,54.3326,54.2132,54.3326,72932.0
2020-05-12 10:55:00,63.69,63.85,63.67,63.81,76540.0,54.324,54.4605,54.307,54.4264,76540.0
2020-05-12 11:00:00,63.82,63.86,63.63,63.66,92771.0,54.4349,54.469,54.2729,54.2985,92771.0
2020-05-12 11:05:00,63.67,63.72,63.6,63.71,79084.0,54.307,54.3496,54.2473,54.3411,79084.0
2020-05-12 11:10:00,63.71,63.71,63.58,63.59,50156.0,54.3411,54.3411,54.2302,54.2388,50156.0
2020-05-12 11:15:00,63.59,63.65,63.54,63.6,45196.0,54.2388,54.2899,54.1961,54.2473,45196.0
2020-05-12 11:20:00,63.6,63.66,63.54,63.59,44186.0,54.2473,54.2985,54.1961,54.2388,44186.0
2020-05-12 11:25:00,63.59,63.66,63.47,63.49,46020.0,54.2388,54.2985,54.1364,54.1535,46020.0
2020-05-12 11:30:00,63.5,63.5,63.31,63.34,85817.0,54.162,54.162,53.9999,54.0255,85817.0
2020-05-12 11:35:00,63.34,63.43,63.31,63.4,53345.0,54.0255,54.1023,53.9999,54.0767,53345.0
2020-05-12 11:40:00,63.4,63.43,63.34,63.36,45487.0,54.0767,54.1023,54.0255,54.0426,45487.0
2020-05-12 11:45:00,63.36,63.38,63.31,63.34,64319.0,54.0426,54.0596,53.9999,54.0255,64319.0
2020-05-12 11:50:00,63.33,63.42,63.27,63.3,52735.0,54.017,54.0938,53.9658,53.9914,52735.0
2020-05-12 11:55:00,63.3,63.41,63.3,63.3,42879.0,53.9914,54.0852,53.9914,53.9914,42879.0
2020-05-12 12:00:00,63.31,63.41,63.28,63.41,35549.0,53.9999,54.0852,53.9743,54.0852,35549.0
2020-05-12 12:05:00,63.41,63.42,63.25,63.3,58370.0,54.0852,54.0938,53.9487,53.9914,58370.0
2020-05-12 12:10:00,63.31,63.32,63.25,63.26,35215.0,53.9999,54.0085,53.9487,53.9573,35215.0
2020-05-12 12:15:00,63.26,63.45,63.25,63.45,38940.0,53.9573,54.1193,53.9487,54.1193,38940.0
2020-05-12 12:20:00,63.46,63.55,63.42,63.49,37753.0,54.1279,54.2046,54.0938,54.1535,37753.0
2020-05-12 12:25:00,63.49,63.56,63.46,63.54,32443.0,54.1535,54.2132,54.1279,54.1961,32443.0
2020-05-12 12:30:00,63.52,63.6,63.51,63.53,32598.0,54.179,54.2473,54.1705,54.1876,32598.0
2020-05-12 12:35:00,63.54,63.72,63.52,63.69,55946.0,54.1961,54.3496,54.179,54.324,55946.0
2020-05-12 12:40:00,63.69,63.73,63.65,63.69,28762.0,54.324,54.3582,54.2899,54.324,28762.0
2020-05-12 12:45:00,63.7,63.73,63.66,63.68,30134.0,54.3326,54.3582,54.2985,54.3155,30134.0
2020-05-12 12:50:00,63.69,63.69,63.61,63.65,39966.0,54.324,54.324,54.2558,54.2899,39966.0
2020-05-12 12:55:00,63.65,63.72,63.65,63.69,35466.0,54.2899,54.3496,54.2899,54.324,35466.0
2020-05-12 13:00:00,63.69,63.71,63.55,63.55,78315.0,54.324,54.3411,54.2046,54.2046,78315.0
2020-05-12 13:05:00,63.56,63.62,63.47,63.47,131056.0,54.2132,54.2643,54.1364,54.1364,131056.0
2020-05-12 13:10:00,63.47,63.47,63.3,63.4,63527.0,54.1364,54.1364,53.9914,54.0767,63527.0
2020-05-12 13:15:00,63.4,63.41,63.28,63.31,32270.0,54.0767,54.0852,53.9743,53.9999,32270.0
2020-05-12 13:20:00,63.3,63.37,63.24,63.26,39464.0,53.9914,54.0511,53.9402,53.9573,39464.0
2020-05-12 13:25:00,63.26,63.37,63.25,63.33,46225.0,53.9573,54.0511,53.9487,54.017,46225.0
2020-05-12 13:30:00,63.32,63.4,63.3,63.39,42912.0,54.0085,54.0767,53.9914,54.0682,42912.0
2020-05-12 13:35:00,63.4,63.52,63.32,63.5,49108.0,54.0767,54.179,54.0085,54.162,49108.0
2020-05-12 13:40:00,63.5,63.57,63.43,63.52,45223.0,54.162,54.2217,54.1023,54.179,45223.0
2020-05-12 13:45:00,63.52,63.65,63.5,63.59,49030.0,54.179,54.2899,54.162,54.2388,49030.0
2020-05-12 13:50:00,63.59,63.6,63.48,63.54,43480.0,54.2388,54.2473,54.1449,54.1961,43480.0
2020-05-12 13:55:00,63.53,63.6,63.52,63.55,41888.0,54.1876,54.2473,54.179,54.2046,41888.0
2020-05-12 14:00:00,63.56,63.59,63.51,63.59,39329.0,54.2132,54.2388,54.1705,54.2388,39329.0
2020-05-12 14:05:00,63.58,63.66,63.54,63.54,36548.0,54.2302,54.2985,54.1961,54.1961,36548.0
2020-05-12 14:10:00,63.55,63.62,63.44,63.44,34265.0,54.2046,54.2643,54.1108,54.1108,34265.0
2020-05-12 14:15:00,63.44,63.5,63.4,63.5,32870.0,54.1108,54.162,54.0767,54.162,32870.0
2020-05-12 14:20:00,63.49,63.55,63.48,63.51,33854.0,54.1535,54.2046,54.1449,54.1705,33854.0
2020-05-12 14:25:00,63.51,63.57,63.51,63.54,22544.0,54.1705,54.2217,54.1705,54.1961,22544.0
2020-05-12 14:30:00,63.54,63.56,63.46,63.49,39642.0,54.1961,54.2132,54.1279,54.1535,39642.0
2020-05-12 14:35:00,63.51,63.66,63.45,63.63,50142.0,54.1705,54.2985,54.1193,54.2729,50142.0
2020-05-12 14:40:00,63.63,63.65,63.52,63.59,43025.0,54.2729,54.2899,54.179,54.2388,43025.0
2020-05-12 14:45:00,63.6,63.64,63.55,63.63,59998.0,54.2473,54.2814,54.2046,54.2729,59998.0
2020-05-12 14:50:00,63.63,63.75,63.61,63.74,51311.0,54.2729,54.3752,54.2558,54.3667,51311.0
2020-05-12 14:55:00,63.74,63.74,63.67,63.68,37494.0,54.3667,54.3667,54.307,54.3155,37494.0
2020-05-12 15:00:00,63.68,63.7,63.61,63.69,47558.0,54.3155,54.3326,54.2558,54.324,47558.0
2020-05-12 15:05:00,63.68,63.73,63.59,63.63,68466.0,54.3155,54.3582,54.2388,54.2729,68466.0
2020-05-12 15:10:00,63.63,63.63,63.47,63.5,84295.0,54.2729,54.2729,54.1364,54.162,84295.0
2020-05-12 15:15:00,63.51,63.56,63.43,63.45,68913.0,54.1705,54.2132,54.1023,54.1193,68913.0
2020-05-12 15:20:00,63.45,63.54,63.42,63.42,62625.0,54.1193,54.1961,54.0938,54.0938,62625.0
2020-05-12 15:25:00,63.42,63.46,63.3,63.3,53525.0,54.0938,54.1279,53.9914,53.9914,53525.0
2020-05-12 15:30:00,63.31,63.39,63.26,63.34,87291.0,53.9999,54.0682,53.9573,54.0255,87291.0
2020-05-12 15:35:00,63.33,63.34,63.23,63.3,91650.0,54.017,54.0255,53.9317,53.9914,91650.0
2020-05-12 15:40:00,63.29,63.29,63.05,63.1,115274.0,53.9829,53.9829,53.7782,53.8208,115274.0
2020-05-12 15:45:00,63.11,63.34,63.05,63.29,235147.0,53.8293,54.0255,53.7782,53.9829,235147.0
2020-05-12 15:50:00,63.29,63.54,63.24,63.54,393453.0,53.9829,54.1961,53.9402,54.1961,393453.0
2020-05-12 15:55:00,63.55,63.64,63.31,63.35,516951.0,54.2046,54.2814,53.9999,54.034,516951.0
2020-05-13 09:30:00,63.28,63.5,63.07,63.1,157089.0,53.9743,54.162,53.7952,53.8208,157089.0
2020-05-13 09:35:00,63.09,63.11,62.79,62.91,139130.0,53.8123,53.8293,53.5564,53.6587,139130.0
2020-05-13 09:40:00,62.91,62.97,62.32,62.33,124224.0,53.6587,53.7099,53.1555,53.164,124224.0
2020-05-13 09:45:00,62.33,62.64,62.3,62.48,91059.0,53.164,53.4285,53.1385,53.292,91059.0
2020-05-13 09:50:00,62.47,62.56,62.36,62.5,92486.0,53.2835,53.3602,53.1896,53.309,92486.0
2020-05-13 09:55:00,62.49,62.61,62.37,62.4,84667.0,53.3005,53.4029,53.1982,53.2237,84667.0
2020-05-13 10:00:00,62.39,62.59,62.34,62.54,121699.0,53.2152,53.3858,53.1726,53.3432,121699.0
2020-05-13 10:05:00,62.54,62.68,62.44,62.44,52363.0,53.3432,53.4626,53.2579,53.2579,52363.0
2020-05-13 10:10:00,62.44,62.48,62.13,62.14,70085.0,53.2579,53.292,52.9935,53.002,70085.0
2020-05-13 10:15:00,62.15,62.22,62.11,62.13,54759.0,53.0105,53.0702,52.9764,52.9935,54759.0
2020-05-13 10:20:00,62.11,62.11,61.83,61.88,81685.0,52.9764,52.9764,52.7376,52.7802,81685.0
2020-05-13 10:25:00,61.89,62.21,61.88,62.21,66090.0,52.7887,53.0617,52.7802,53.0617,66090.0
2020-05-13 10:30:00,62.21,62.43,62.19,62.23,69644.0,53.0617,53.2493,53.0446,53.0787,69644.0
2020-05-13 10:35:00,62.24,62.33,62.15,62.22,70592.0,53.0873,53.164,53.0105,53.0702,70592.0
2020-05-13 10:40:00,62.25,62.31,62.18,62.25,52587.0,53.0958,53.147,53.0361,53.0958,52587.0
2020-05-13 10:45:00,62.24,62.33,62.21,62.26,66142.0,53.0873,53.164,53.0617,53.1043,66142.0
2020-05-13 10:50:00,62.27,62.29,62.03,62.16,61813.0,53.1129,53.1299,52.9082,53.019,61813.0
2020-05-13 10:55:00,62.16,62.16,62.02,62.1,51020.0,53.019,53.019,52.8996,52.9679,51020.0
2020-05-13 11:00:00,62.1,62.16,62.06,62.12,53088.0,52.9679,53.019,52.9337,52.9849,53088.0
2020-05-13 11:05:00,62.11,62.16,62.0,62.12,56417.0,52.9764,53.019,52.8826,52.9849,56417.0
2020-05-13 11:10:00,62.12,62.26,62.11,62.22,43939.0,52.9849,53.1043,52.9764,53.0702,43939.0
2020-05-13 11:15:00,62.21,62.22,61.93,61.96,40668.0,53.0617,53.0702,52.8229,52.8485,40668.0
2020-05-13 11:20:00,61.97,62.0,61.86,61.87,58860.0,52.857,52.8826,52.7632,52.7717,58860.0
2020-05-13 11:25:00,61.88,61.92,61.77,61.92,71639.0,52.7802,52.8143,52.6864,52.8143,71639.0
2020-05-13 11:30:00,61.92,61.92,61.66,61.7,68277.0,52.8143,52.8143,52.5926,52.6267,68277.0
2020-05-13 11:35:00,61.7,61.77,61.57,61.68,76382.0,52.6267,52.6864,52.5158,52.6096,76382.0
2020-05-13 11:40:00,61.68,61.71,61.4,61.43,106176.0,52.6096,52.6352,52.3708,52.3964,106176.0
2020-05-13 11:45:00,61.42,61.42,61.27,61.34,91688.0,52.3879,52.3879,52.2599,52.3196,91688.0
2020-05-13 11:50:00,61.34,61.35,61.1,61.11,80070.0,52.3196,52.3282,52.1149,52.1234,80070.0
2020-05-13 11:55:00,61.11,61.27,61.08,61.25,98557.0,52.1234,52.2599,52.0979,52.2429,98557.0
2020-05-13 12:00:00,61.25,61.33,61.08,61.08,82027.0,52.2429,52.3111,52.0979,52.0979,82027.0
2020-05-13 12:05:00,61.09,61.17,61.01,61.05,75450.0,52.1064,52.1746,52.0382,52.0723,75450.0
2020-05-13 12:10:00,61.06,61.14,61.01,61.05,97821.0,52.0808,52.149,52.0382,52.0723,97821.0
2020-05-13 12:15:00,61.04,61.05,60.8,60.87,119096.0,52.0637,52.0723,51.859,51.9187,119096.0
2020-05-13 12:20:00,60.87,61.0,60.83,61.0,100214.0,51.9187,52.0296,51.8846,52.0296,100214.0
2020-05-13 12:25:00,60.98,61.08,60.93,61.07,70416.0,52.0126,52.0979,51.9699,52.0893,70416.0
2020-05-13 12:30:00,61.08,61.23,61.07,61.18,48874.0,52.0979,52.2258,52.0893,52.1832,48874.0
2020-05-13 12:35:00,61.18,61.2,61.07,61.2,41791.0,52.1832,52.2002,52.0893,52.2002,41791.0
2020-05-13 12:40:00,61.19,61.21,61.12,61.17,65754.0,52.1917,52.2087,52.132,52.1746,65754.0
2020-05-13 12:45:00,61.17,61.34,61.15,61.32,45179.0,52.1746,52.3196,52.1576,52.3026,45179.0
2020-05-13 12:50:00,61.33,61.33,61.16,61.22,38399.0,52.3111,52.3111,52.1661,52.2173,38399.0
2020-05-13 12:55:00,61.22,61.31,61.19,61.3,31302.0,52.2173,52.294,52.1917,52.2855,31302.0
2020-05-13 13:00:00,61.29,61.31,61.12,61.14,52520.0,52.277,52.294,52.132,52.149,52520.0
2020-05-13 13:05:00,61.13,61.16,60.91,60.95,73363.0,52.1405,52.1661,51.9529,51.987,73363.0
2020-05-13 13:10:00,60.95,61.24,60.94,61.2,59589.0,51.987,52.2343,51.9784,52.2002,59589.0
2020-05-13 13:15:00,61.21,61.32,61.14,61.3,42565.0,52.2087,52.3026,52.149,52.2855,42565.0
2020-05-13 13:20:00,61.3,61.32,61.18,61.2,44916.0,52.2855,52.3026,52.1832,52.2002,44916.0
2020-05-13 13:25:00,61.19,61.33,61.16,61.3,40284.0,52.1917,52.3111,52.1661,52.2855,40284.0
2020-05-13 13:30:00,61.29,61.31,61.1,61.12,30192.0,52.277,52.294,52.1149,52.132,30192.0
2020-05-13 13:35:00,61.13,61.24,61.12,61.23,29726.0,52.1405,52.2343,52.132,52.2258,29726.0
2020-05-13 13:40:00,61.25,61.31,61.15,61.23,48649.0,52.2429,52.294,52.1576,52.2258,48649.0
2020-05-13 13:45:00,61.23,61.34,61.19,61.27,35833.0,52.2258,52.3196,52.1917,52.2599,35833.0
2020-05-13 13:50:00,61.27,61.3,61.17,61.18,52126.0,52.2599,52.2855,52.1746,52.1832,52126.0
2020-05-13 13:55:00,61.18,61.25,61.18,61.2,39661.0,52.1832,52.2429,52.1832,52.2002,39661.0
2020-05-13 14:00:00,61.19,61.22,61.04,61.05,35026.0,52.1917,52.2173,52.0637,52.0723,35026.0
2020-05-13 14:05:00,61.04,61.19,61.03,61.19,47134.0,52.0637,52.1917,52.0552,52.1917,47134.0
2020-05-13 14:10:00,61.18,61.29,61.17,61.2,53728.0,52.1832,52.277,52.1746,52.2002,53728.0
2020-05-13 14:15:00,61.19,61.26,61.1,61.11,62389.0,52.1917,52.2514,52.1149,52.1234,62389.0
2020-05-13 14:20:00,61.1,61.16,61.03,61.03,43337.0,52.1149,52.1661,52.0552,52.0552,43337.0
2020-05-13 14:25:00,61.03,61.06,60.95,60.96,61418.0,52.0552,52.0808,51.987,51.9955,61418.0
2020-05-13 14:30:00,60.95,61.01,60.91,60.91,61434.0,51.987,52.0382,51.9529,51.9529,61434.0
2020-05-13 14:35:00,60.92,60.99,60.89,60.9,52135.0,51.9614,52.0211,51.9358,51.9443,52135.0
2020-05-13 14:40:00,60.9,60.94,60.83,60.83,58722.0,51.9443,51.9784,51.8846,51.8846,58722.0
2020-05-13 14:45:00,60.83,60.91,60.8,60.86,74713.0,51.8846,51.9529,51.859,51.9102,74713.0
2020-05-13 14:50:00,60.84,60.92,60.83,60.91,63576.0,51.8932,51.9614,51.8846,51.9529,63576.0
2020-05-13 14:55:00,60.91,61.02,60.85,60.87,43218.0,51.9529,52.0467,51.9017,51.9187,43218.0
2020-05-13 15:00:00,60.88,61.17,60.88,61.15,100634.0,51.9273,52.1746,51.9273,52.1576,100634.0
2020-05-13 15:05:00,61.14,61.14,60.96,61.02,73646.0,52.149,52.149,51.9955,52.0467,73646.0
2020-05-13 15:10:00,61.02,61.1,60.99,61.05,76784.0,52.0467,52.1149,52.0211,52.0723,76784.0
2020-05-13 15:15:00,61.04,61.08,60.95,61.05,87739.0,52.0637,52.0979,51.987,52.0723,87739.0
2020-05-13 15:20:00,61.05,61.07,60.78,60.78,84432.0,52.0723,52.0893,51.842,51.842,84432.0
2020-05-13 15:25:00,60.79,60.89,60.75,60.84,98714.0,51.8505,51.9358,51.8164,51.8932,98714.0
2020-05-13 15:30:00,60.83,60.96,60.78,60.85,118173.0,51.8846,51.9955,51.842,51.9017,118173.0
2020-05-13 15:35:00,60.84,61.0,60.83,60.95,142711.0,51.8932,52.0296,51.8846,51.987,142711.0
2020-05-13 15:40:00,60.97,61.09,60.94,61.01,126721.0,52.004,52.1064,51.9784,52.0382,126721.0
2020-05-13 15:45:00,61.01,61.06,60.87,61.02,236978.0,52.0382,52.0808,51.9187,52.0467,236978.0
2020-05-13 15:50:00,61.06,61.31,61.03,61.13,241717.0,52.0808,52.294,52.0552,52.1405,241717.0
2020-05-13 15:55:00,61.14,61.28,61.05,61.14,319033.0,52.149,52.2684,52.0723,52.149,319033.0
2020-05-14 09:30:00,62.23,62.41,61.32,61.48,272339.0,53.0787,53.2323,52.3026,52.439,272339.0
2020-05-14 09:35:00,61.48,61.49,61.06,61.08,125740.0,52.439,52.4476,52.0808,52.0979,125740.0
2020-05-14 09:40:00,61.05,61.06,60.43,60.56,174436.0,52.0723,52.0808,51.5434,51.6543,174436.0
2020-05-14 09:45:00,60.5,60.74,60.43,60.44,111272.0,51.6032,51.8079,51.5434,51.552,111272.0
2020-05-14 09:50:00,60.43,60.6,60.34,60.58,121979.0,51.5434,51.6884,51.4667,51.6714,121979.0
2020-05-14 09:55:00,60.58,60.69,60.4,60.53,92768.0,51.6714,51.7652,51.5179,51.6287,92768.0
2020-05-14 10:00:00,60.53,60.64,60.43,60.46,114503.0,51.6287,51.7226,51.5434,51.569,114503.0
2020-05-14 10:05:00,60.47,60.53,60.41,60.44,90114.0,51.5776,51.6287,51.5264,51.552,90114.0
2020-05-14 10:10:00,60.45,60.52,60.41,60.49,94109.0,51.5605,51.6202,51.5264,51.5946,94109.0
2020-05-14 10:15:00,60.49,60.72,60.42,60.49,103361.0,51.5946,51.7908,51.5349,51.5946,103361.0
2020-05-14 10:20:00,60.5,60.58,60.41,60.58,57882.0,51.6032,51.6714,51.5264,51.6714,57882.0
2020-05-14 10:25:00,60.57,60.72,60.5,60.53,82026.0,51.6629,51.7908,51.6032,51.6287,82026.0
2020-05-14 10:30:00,60.53,60.88,60.47,60.81,106872.0,51.6287,51.9273,51.5776,51.8676,106872.0
2020-05-14 10:35:00,60.83,61.08,60.74,61.08,106531.0,51.8846,52.0979,51.8079,52.0979,106531.0
2020-05-14 10:40:00,61.08,61.08,60.93,61.05,80397.0,52.0979,52.0979,51.9699,52.0723,80397.0
2020-05-14 10:45:00,61.03,61.26,60.92,61.22,91238.0,52.0552,52.2514,51.9614,52.2173,91238.0
2020-05-14 10:50:00,61.21,61.43,61.13,61.43,113293.0,52.2087,52.3964,52.1405,52.3964,113293.0
2020-05-14 10:55:00,61.42,61.44,61.23,61.28,132082.0,52.3879,52.4049,52.2258,52.2684,132082.0
2020-05-14 11:00:00,61.29,61.43,61.28,61.39,139729.0,52.277,52.3964,52.2684,52.3623,139729.0
2020-05-14 11:05:00,61.41,61.44,61.32,61.34,91402.0,52.3793,52.4049,52.3026,52.3196,91402.0
2020-05-14 11:10:00,61.35,61.45,61.34,61.36,80356.0,52.3282,52.4134,52.3196,52.3367,80356.0
2020-05-14 11:15:00,61.36,61.43,61.25,61.42,96620.0,52.3367,52.3964,52.2429,52.3879,96620.0
2020-05-14 11:20:00,61.43,61.43,61.13,61.21,133404.0,52.3964,52.3964,52.1405,52.2087,133404.0
2020-05-14 11:25:00,61.22,61.25,61.02,61.12,62708.0,52.2173,52.2429,52.0467,52.132,62708.0
2020-05-14 11:30:00,61.12,61.25,61.07,61.2,97489.0,52.132,52.2429,52.0893,52.2002,97489.0
2020-05-14 11:35:00,61.2,61.31,61.11,61.13,89689.0,52.2002,52.294,52.1234,52.1405,89689.0
2020-05-14 11:40:00,61.12,61.2,61.04,61.14,86714.0,52.132,52.2002,52.0637,52.149,86714.0
2020-05-14 11:45:00,61.14,61.19,61.06,61.13,48754.0,52.149,52.1917,52.0808,52.1405,48754.0
2020-05-14 11:50:00,61.12,61.38,61.06,61.36,61196.0,52.132,52.3537,52.0808,52.3367,61196.0
2020-05-14 11:55:00,61.35,61.35,61.18,61.26,57210.0,52.3282,52.3282,52.1832,52.2514,57210.0
2020-05-14 12:00:00,61.28,61.45,61.25,61.32,54251.0,52.2684,52.4134,52.2429,52.3026,54251.0
2020-05-14 12:05:00,61.31,61.39,61.27,61.38,74294.0,52.294,52.3623,52.2599,52.3537,74294.0
2020-05-14 12:10:00,61.37,61.45,61.36,61.42,106434.0,52.3452,52.4134,52.3367,52.3879,106434.0
2020-05-14 12:15:00,61.42,61.58,61.4,61.51,73402.0,52.3879,52.5243,52.3708,52.4646,73402.0
2020-05-14 12:20:00,61.5,61.79,61.5,61.77,69176.0,52.4561,52.7035,52.4561,52.6864,69176.0
2020-05-14 12:25:00,61.76,61.76,61.6,61.61,26886.0,52.6779,52.6779,52.5414,52.5499,26886.0
2020-05-14 12:30:00,61.62,61.73,61.58,61.7,30834.0,52.5584,52.6523,52.5243,52.6267,30834.0
2020-05-14 12:35:00,61.7,61.78,61.66,61.68,36929.0,52.6267,52.6949,52.5926,52.6096,36929.0
2020-05-14 12:40:00,61.67,61.77,61.65,61.72,54684.0,52.6011,52.6864,52.584,52.6437,54684.0
2020-05-14 12:45:00,61.72,61.77,61.7,61.72,20515.0,52.6437,52.6864,52.6267,52.6437,20515.0
2020-05-14 12:50:00,61.72,61.98,61.67,61.98,54076.0,52.6437,52.8655,52.6011,52.8655,54076.0
2020-05-14 12:55:00,61.98,62.03,61.94,61.98,88843.0,52.8655,52.9082,52.8314,52.8655,88843.0
2020-05-14 13:00:00,61.98,62.1,61.96,62.06,142650.0,52.8655,52.9679,52.8485,52.9337,142650.0
2020-05-14 13:05:00,62.07,62.09,61.98,61.98,36584.0,52.9423,52.9593,52.8655,52.8655,36584.0
2020-05-14 13:10:00,61.98,62.03,61.89,62.03,46797.0,52.8655,52.9082,52.7887,52.9082,46797.0
2020-05-14 13:15:00,62.03,62.19,62.01,62.19,59190.0,52.9082,53.0446,52.8911,53.0446,59190.0
2020-05-14 13:20:00,62.19,62.26,62.15,62.16,76104.0,53.0446,53.1043,53.0105,53.019,76104.0
2020-05-14 13:25:00,62.17,62.33,62.17,62.3,81147.0,53.0276,53.164,53.0276,53.1385,81147.0
2020-05-14 13:30:00,62.29,62.36,62.25,62.28,74006.0,53.1299,53.1896,53.0958,53.1214,74006.0
2020-05-14 13:35:00,62.27,62.29,62.2,62.26,76263.0,53.1129,53.1299,53.0532,53.1043,76263.0
2020-05-14 13:40:00,62.26,62.27,62.12,62.13,40338.0,53.1043,53.1129,52.9849,52.9935,40338.0
2020-05-14 13:45:00,62.13,62.29,62.1,62.28,52693.0,52.9935,53.1299,52.9679,53.1214,52693.0
2020-05-14 13:50:00,62.28,62.29,62.21,62.24,39557.0,53.1214,53.1299,53.0617,53.0873,39557.0
2020-05-14 13:55:00,62.25,62.32,62.13,62.13,36806.0,53.0958,53.1555,52.9935,52.9935,36806.0
2020-05-14 14:00:00,62.13,62.16,61.98,61.98,65289.0,52.9935,53.019,52.8655,52.8655,65289.0
2020-05-14 14:05:00,61.98,62.03,61.91,62.02,46896.0,52.8655,52.9082,52.8058,52.8996,46896.0
2020-05-14 14:10:00,62.02,62.05,61.96,61.99,31489.0,52.8996,52.9252,52.8485,52.874,31489.0
2020-05-14 14:15:00,62.0,62.14,61.95,62.14,55405.0,52.8826,53.002,52.8399,53.002,55405.0
2020-05-14 14:20:00,62.14,62.28,62.03,62.13,131903.0,53.002,53.1214,52.9082,52.9935,131903.0
2020-05-14 14:25:00,62.13,62.18,62.07,62.18,51672.0,52.9935,53.0361,52.9423,53.0361,51672.0
2020-05-14 14:30:00,62.19,62.21,62.07,62.07,65521.0,53.0446,53.0617,52.9423,52.9423,65521.0
2020-05-14 14:35:00,62.08,62.08,61.88,61.88,81128.0,52.9508,52.9508,52.7802,52.7802,81128.0
2020-05-14 14:40:00,61.88,61.98,61.75,61.81,60273.0,52.7802,52.8655,52.6693,52.7205,60273.0
2020-05-14 14:45:00,61.8,61.85,61.72,61.77,52210.0,52.712,52.7546,52.6437,52.6864,52210.0
2020-05-14 14:50:00,61.76,61.89,61.71,61.85,47576.0,52.6779,52.7887,52.6352,52.7546,47576.0
2020-05-14 14:55:00,61.87,61.97,61.81,61.87,45619.0,52.7717,52.857,52.7205,52.7717,45619.0
2020-05-14 15:00:00,61.86,62.05,61.82,62.04,52736.0,52.7632,52.9252,52.729,52.9167,52736.0
2020-05-14 15:05:00,62.03,62.22,62.0,62.16,73135.0,52.9082,53.0702,52.8826,53.019,73135.0
2020-05-14 15:10:00,62.15,62.17,62.03,62.09,68850.0,53.0105,53.0276,52.9082,52.9593,68850.0
2020-05-14 15:15:00,62.1,62.2,62.06,62.11,119830.0,52.9679,53.0532,52.9337,52.9764,119830.0
2020-05-14 15:20:00,62.11,62.29,62.1,62.28,103646.0,52.9764,53.1299,52.9679,53.1214,103646.0
2020-05-14 15:25:00,62.28,62.32,62.19,62.23,90112.0,53.1214,53.1555,53.0446,53.0787,90112.0
2020-05-14 15:30:00,62.23,62.26,62.15,62.16,118470.0,53.0787,53.1043,53.0105,53.019,118470.0
2020-05-14 15:35:00,62.16,62.17,62.0,62.05,122549.0,53.019,53.0276,52.8826,52.9252,122549.0
2020-05-14 15:40:00,62.04,62.17,61.93,62.17,132939.0,52.9167,53.0276,52.8229,53.0276,132939.0
2020-05-14 15:45:00,62.17,62.27,62.11,62.18,161105.0,53.0276,53.1129,52.9764,53.0361,161105.0
2020-05-14 15:50:00,62.18,62.34,62.17,62.18,247341.0,53.0361,53.1726,53.0276,53.0361,247341.0
2020-05-14 15:55:00,62.18,62.31,62.08,62.31,364831.0,53.0361,53.147,52.9508,53.147,364831.0
2020-05-15 09:30:00,61.77,62.27,61.71,61.88,329307.0,52.6864,53.1129,52.6352,52.7802,329307.0
2020-05-15 09:35:00,61.91,62.22,61.8,62.22,89866.0,52.8058,53.0702,52.712,53.0702,89866.0
2020-05-15 09:40:00,62.22,62.53,62.22,62.41,147056.0,53.0702,53.3346,53.0702,53.2323,147056.0
2020-05-15 09:45:00,62.43,62.68,62.35,62.59,77900.0,53.2493,53.4626,53.1811,53.3858,77900.0
2020-05-15 09:50:00,62.59,62.75,62.51,62.74,46925.0,53.3858,53.5223,53.3176,53.5137,46925.0
2020-05-15 09:55:00,62.73,62.8,62.63,62.74,51879.0,53.5052,53.5649,53.4199,53.5137,51879.0
2020-05-15 10:00:00,62.74,62.79,62.44,62.52,112607.0,53.5137,53.5564,53.2579,53.3261,112607.0
2020-05-15 10:05:00,62.52,62.8,62.52,62.8,63211.0,53.3261,53.5649,53.3261,53.5649,63211.0
2020-05-15 10:10:00,62.79,62.99,62.74,62.98,83531.0,53.5564,53.727,53.5137,53.7185,83531.0
2020-05-15 10:15:00,62.99,63.07,62.8,62.8,59935.0,53.727,53.7952,53.5649,53.5649,59935.0
2020-05-15 10:20:00,62.8,62.84,62.49,62.51,61933.0,53.5649,53.599,53.3005,53.3176,61933.0
2020-05-15 10:25:00,62.52,62.65,62.5,62.63,46069.0,53.3261,53.437,53.309,53.4199,46069.0
2020-05-15 10:30:00,62.63,62.66,62.38,62.39,57616.0,53.4199,53.4455,53.2067,53.2152,57616.0
2020-05-15 10:35:00,62.39,62.59,62.3,62.42,81263.0,53.2152,53.3858,53.1385,53.2408,81263.0
2020-05-15 10:40:00,62.44,62.58,62.38,62.55,54258.0,53.2579,53.3773,53.2067,53.3517,54258.0
2020-05-15 10:45:00,62.53,62.63,62.49,62.62,29311.0,53.3346,53.4199,53.3005,53.4114,29311.0
2020-05-15 10:50:00,62.62,62.63,62.34,62.4,63367.0,53.4114,53.4199,53.1726,53.2237,63367.0
2020-05-15 10:55:00,62.4,62.58,62.36,62.53,65908.0,53.2237,53.3773,53.1896,53.3346,65908.0
2020-05-15 11:00:00,62.52,62.52,62.22,62.24,53302.0,53.3261,53.3261,53.0702,53.0873,53302.0
2020-05-15 11:05:00,62.23,62.28,62.11,62.26,89603.0,53.0787,53.1214,52.9764,53.1043,89603.0
2020-05-15 11:10:00,62.26,62.38,62.19,62.37,54887.0,53.1043,53.2067,53.0446,53.1982,54887.0
2020-05-15 11:15:00,62.35,62.4,62.29,62.3,36792.0,53.1811,53.2237,53.1299,53.1385,36792.0
2020-05-15 11:20:00,62.3,62.62,62.26,62.62,91510.0,53.1385,53.4114,53.1043,53.4114,91510.0
2020-05-15 11:25:00,62.61,62.72,62.56,62.63,90403.0,53.4029,53.4967,53.3602,53.4199,90403.0
2020-05-15 11:30:00,62.62,62.65,62.46,62.52,69964.0,53.4114,53.437,53.2749,53.3261,69964.0
2020-05-15 11:35:00,62.51,62.52,62.34,62.38,59269.0,53.3176,53.3261,53.1726,53.2067,59269.0
2020-05-15 11:40:00,62.38,62.41,62.21,62.34,69288.0,53.2067,53.2323,53.0617,53.1726,69288.0
2020-05-15 11:45:00,62.33,62.38,62.26,62.31,47169.0,53.164,53.2067,53.1043,53.147,47169.0
2020-05-15 11:50:00,62.3,62.4,62.23,62.32,40562.0,53.1385,53.2237,53.0787,53.1555,40562.0
2020-05-15 11:55:00,62.32,62.48,62.31,62.44,66251.0,53.1555,53.292,53.147,53.2579,66251.0
2020-05-15 12:00:00,62.41,62.53,62.38,62.48,41519.0,53.2323,53.3346,53.2067,53.292,41519.0
2020-05-15 12:05:00,62.46,62.48,62.37,62.43,39304.0,53.2749,53.292,53.1982,53.2493,39304.0
2020-05-15 12:10:00,62.42,62.46,62.31,62.44,49820.0,53.2408,53.2749,53.147,53.2579,49820.0
2020-05-15 12:15:00,62.45,62.45,62.29,62.34,33848.0,53.2664,53.2664,53.1299,53.1726,33848.0
2020-05-15 12:20:00,62.36,62.48,62.36,62.44,38626.0,53.1896,53.292,53.1896,53.2579,38626.0
2020-05-15 12:25:00,62.44,62.5,62.39,62.4,41326.0,53.2579,53.309,53.2152,53.2237,41326.0
2020-05-15 12:30:00,62.4,62.46,62.32,62.46,33760.0,53.2237,53.2749,53.1555,53.2749,33760.0
2020-05-15 12:35:00,62.46,62.48,62.35,62.47,31831.0,53.2749,53.292,53.1811,53.2835,31831.0
2020-05-15 12:40:00,62.48,62.61,62.4,62.44,68529.0,53.292,53.4029,53.2237,53.2579,68529.0
2020-05-15 12:45:00,62.46,62.5,62.29,62.36,48696.0,53.2749,53.309,53.1299,53.1896,48696.0
2020-05-15 12:50:00,62.37,62.41,62.3,62.32,31321.0,53.1982,53.2323,53.1385,53.1555,31321.0
2020-05-15 12:55:00,62.31,62.31,62.13,62.28,62595.0,53.147,53.147,52.9935,53.1214,62595.0
2020-05-15 13:00:00,62.26,62.42,62.26,62.32,41012.0,53.1043,53.2408,53.1043,53.1555,41012.0
2020-05-15 13:05:00,62.32,62.33,62.21,62.26,43347.0,53.1555,53.164,53.0617,53.1043,43347.0
2020-05-15 13:10:00,62.29,62.42,62.27,62.37,63631.0,53.1299,53.2408,53.1129,53.1982,63631.0
2020-05-15 13:15:00,62.37,62.41,62.28,62.4,37906.0,53.1982,53.2323,53.1214,53.2237,37906.0
2020-05-15 13:20:00,62.39,62.39,62.27,62.28,45289.0,53.2152,53.2152,53.1129,53.1214,45289.0
2020-05-15 13:25:00,62.29,62.34,62.22,62.3,43086.0,53.1299,53.1726,53.0702,53.1385,43086.0
2020-05-15 13:30:00,62.3,62.32,62.18,62.31,45798.0,53.1385,53.1555,53.0361,53.147,45798.0
2020-05-15 13:35:00,62.3,62.47,62.28,62.41,55640.0,53.1385,53.2835,53.1214,53.2323,55640.0
2020-05-15 13:40:00,62.43,62.47,62.4,62.45,24665.0,53.2493,53.2835,53.2237,53.2664,24665.0
2020-05-15 13:45:00,62.45,62.46,62.19,62.2,51505.0,53.2664,53.2749,53.0446,53.0532,51505.0
2020-05-15 13:50:00,62.2,62.3,62.13,62.26,68623.0,53.0532,53.1385,52.9935,53.1043,68623.0
2020-05-15 13:55:00,62.26,62.36,62.26,62.36,43432.0,53.1043,53.1896,53.1043,53.1896,43432.0
2020-05-15 14:00:00,62.36,62.61,62.35,62.58,58535.0,53.1896,53.4029,53.1811,53.3773,58535.0
2020-05-15 14:05:00,62.58,62.58,62.47,62.49,41202.0,53.3773,53.3773,53.2835,53.3005,41202.0
2020-05-15 14:10:00,62.49,62.64,62.48,62.61,49652.0,53.3005,53.4285,53.292,53.4029,49652.0
2020-05-15 14:15:00,62.62,62.75,62.62,62.69,47104.0,53.4114,53.5223,53.4114,53.4711,47104.0
2020-05-15 14:20:00,62.69,62.74,62.63,62.69,37501.0,53.4711,53.5137,53.4199,53.4711,37501.0
2020-05-15 14:25:00,62.67,62.74,62.66,62.72,41878.0,53.454,53.5137,53.4455,53.4967,41878.0
2020-05-15 14:30:00,62.72,62.73,62.53,62.54,43967.0,53.4967,53.5052,53.3346,53.3432,43967.0
2020-05-15 14:35:00,62.54,62.56,62.31,62.37,69533.0,53.3432,53.3602,53.147,53.1982,69533.0
2020-05-15 14:40:00,62.39,62.41,62.29,62.3,40283.0,53.2152,53.2323,53.1299,53.1385,40283.0
2020-05-15 14:45:00,62.3,62.38,62.25,62.38,50545.0,53.1385,53.2067,53.0958,53.2067,50545.0
2020-05-15 14:50:00,62.37,62.52,62.36,62.51,112333.0,53.1982,53.3261,53.1896,53.3176,112333.0
2020-05-15 14:55:00,62.5,62.54,62.37,62.4,73780.0,53.309,53.3432,53.1982,53.2237,73780.0
2020-05-15 15:00:00,62.41,62.6,62.36,62.58,99807.0,53.2323,53.3943,53.1896,53.3773,99807.0
2020-05-15 15:05:00,62.57,62.69,62.51,62.68,62198.0,53.3687,53.4711,53.3176,53.4626,62198.0
2020-05-15 15:10:00,62.7,62.7,62.59,62.65,62744.0,53.4796,53.4796,53.3858,53.437,62744.0
2020-05-15 15:15:00,62.65,62.79,62.62,62.77,66875.0,53.437,53.5564,53.4114,53.5393,66875.0
2020-05-15 15:20:00,62.78,63.02,62.75,62.89,174993.0,53.5479,53.7526,53.5223,53.6417,174993.0
2020-05-15 15:25:00,62.88,62.94,62.79,62.81,76469.0,53.6332,53.6843,53.5564,53.5735,76469.0
2020-05-15 15:30:00,62.81,62.88,62.74,62.77,113795.0,53.5735,53.6332,53.5137,53.5393,113795.0
2020-05-15 15:35:00,62.77,62.83,62.62,62.76,149209.0,53.5393,53.5905,53.4114,53.5308,149209.0
2020-05-15 15:40:00,62.76,62.8,62.67,62.75,151417.0,53.5308,53.5649,53.454,53.5223,151417.0
2020-05-15 15:45:00,62.75,63.22,62.75,63.22,283850.0,53.5223,53.9232,53.5223,53.9232,283850.0
2020-05-15 15:50:00,63.22,63.3,63.11,63.18,224971.0,53.9232,53.9914,53.8293,53.889,224971.0
2020-05-15 15:55:00,63.17,63.27,63.12,63.23,394597.0,53.8805,53.9658,53.8379,53.9317,394597.0
2020-05-18 09:30:00,64.47,64.86,64.37,64.63,360360.0,54.9893,55.322,54.904,55.1258,360360.0
2020-05-18 09:35:00,64.61,64.8,64.45,64.47,156113.0,55.1088,55.2708,54.9723,54.9893,156113.0
2020-05-18 09:40:00,64.47,64.62,64.26,64.3,108669.0,54.9893,55.1173,54.8102,54.8443,108669.0
2020-05-18 09:45:00,64.31,64.5,64.19,64.21,106107.0,54.8529,55.0149,54.7505,54.7676,106107.0
2020-05-18 09:50:00,64.22,64.35,63.91,63.99,91494.0,54.7761,54.887,54.5117,54.5799,91494.0
2020-05-18 09:55:00,63.98,64.27,63.9,64.23,67683.0,54.5714,54.8188,54.5032,54.7846,67683.0
2020-05-18 10:00:00,64.23,64.26,63.97,64.09,78475.0,54.7846,54.8102,54.5629,54.6652,78475.0
2020-05-18 10:05:00,64.08,64.14,64.02,64.12,45990.0,54.6567,54.7079,54.6055,54.6908,45990.0
2020-05-18 10:10:00,64.13,64.19,64.01,64.19,60455.0,54.6993,54.7505,54.597,54.7505,60455.0
2020-05-18 10:15:00,64.21,64.35,64.11,64.29,56504.0,54.7676,54.887,54.6823,54.8358,56504.0
2020-05-18 10:20:00,64.29,64.34,64.2,64.24,47333.0,54.8358,54.8785,54.759,54.7932,47333.0
2020-05-18 10:25:00,64.24,64.27,64.06,64.09,33652.0,54.7932,54.8188,54.6396,54.6652,33652.0
2020-05-18 10:30:00,64.08,64.28,64.05,64.28,45297.0,54.6567,54.8273,54.6311,54.8273,45297.0
2020-05-18 10:35:00,64.28,64.28,64.12,64.13,51491.0,54.8273,54.8273,54.6908,54.6993,51491.0
2020-05-18 10:40:00,64.13,64.26,64.13,64.17,29260.0,54.6993,54.8102,54.6993,54.7335,29260.0
2020-05-18 10:45:00,64.17,64.2,64.01,64.07,51665.0,54.7335,54.759,54.597,54.6482,51665.0
2020-05-18 10:50:00,64.07,64.21,64.06,64.2,66676.0,54.6482,54.7676,54.6396,54.759,66676.0
2020-05-18 10:55:00,64.22,64.24,64.16,64.22,53742.0,54.7761,54.7932,54.7249,54.7761,53742.0
2020-05-18 11:00:00,64.22,64.45,64.22,64.45,73681.0,54.7761,54.9723,54.7761,54.9723,73681.0
2020-05-18 11:05:00,64.44,64.52,64.41,64.47,95354.0,54.9638,55.032,54.9382,54.9893,95354.0
2020-05-18 11:10:00,64.47,64.47,64.29,64.37,54943.0,54.9893,54.9893,54.8358,54.904,54943.0
2020-05-18 11:15:00,64.37,64.42,64.31,64.41,41492.0,54.904,54.9467,54.8529,54.9382,41492.0
2020-05-18 11:20:00,64.43,64.46,64.37,64.42,55470.0,54.9552,54.9808,54.904,54.9467,55470.0
2020-05-18 11:25:00,64.42,64.44,64.21,64.27,76600.0,54.9467,54.9638,54.7676,54.8188,76600.0
2020-05-18 11:30:00,64.27,64.28,64.16,64.21,36249.0,54.8188,54.8273,54.7249,54.7676,36249.0
2020-05-18 11:35:00,64.22,64.23,64.14,64.21,47730.0,54.7761,54.7846,54.7079,54.7676,47730.0
2020-05-18 11:40:00,64.22,64.32,64.21,64.27,92398.0,54.7761,54.8614,54.7676,54.8188,92398.0
2020-05-18 11:45:00,64.27,64.29,64.12,64.14,62300.0,54.8188,54.8358,54.6908,54.7079,62300.0
2020-05-18 11:50:00,64.14,64.25,64.12,64.22,46793.0,54.7079,54.8017,54.6908,54.7761,46793.0
2020-05-18 11:55:00,64.21,64.24,64.12,64.12,64964.0,54.7676,54.7932,54.6908,54.6908,64964.0
2020-05-18 12:00:00,64.11,64.14,64.04,64.08,39869.0,54.6823,54.7079,54.6226,54.6567,39869.0
2020-05-18 12:05:00,64.08,64.12,64.04,64.09,68545.0,54.6567,54.6908,54.6226,54.6652,68545.0
2020-05-18 12:10:00,64.07,64.09,64.01,64.04,36192.0,54.6482,54.6652,54.597,54.6226,36192.0
2020-05-18 12:15:00,64.04,64.14,64.02,64.04,38774.0,54.6226,54.7079,54.6055,54.6226,38774.0
2020-05-18 12:20:00,64.05,64.1,64.03,64.04,34528.0,54.6311,54.6738,54.614,54.6226,34528.0
2020-05-18 12:25:00,64.04,64.13,64.04,64.12,41717.0,54.6226,54.6993,54.6226,54.6908,41717.0
2020-05-18 12:30:00,64.12,64.17,64.1,64.15,39173.0,54.6908,54.7335,54.6738,54.7164,39173.0
2020-05-18 12:35:00,64.16,64.19,64.06,64.1,34656.0,54.7249,54.7505,54.6396,54.6738,34656.0
2020-05-18 12:40:00,64.11,64.13,64.03,64.06,46764.0,54.6823,54.6993,54.614,54.6396,46764.0
2020-05-18 12:45:00,64.06,64.06,63.94,63.99,44557.0,54.6396,54.6396,54.5373,54.5799,44557.0
2020-05-18 12:50:00,64.0,64.04,63.97,64.0,31955.0,54.5885,54.6226,54.5629,54.5885,31955.0
2020-05-18 12:55:00,64.01,64.04,63.9,63.93,57850.0,54.597,54.6226,54.5032,54.5288,57850.0
2020-05-18 13:00:00,63.92,64.01,63.9,64.0,29724.0,54.5202,54.597,54.5032,54.5885,29724.0
2020-05-18 13:05:00,64.0,64.04,63.98,64.0,38371.0,54.5885,54.6226,54.5714,54.5885,38371.0
2020-05-18 13:10:00,63.99,64.04,63.97,64.04,39847.0,54.5799,54.6226,54.5629,54.6226,39847.0
2020-05-18 13:15:00,64.04,64.09,64.01,64.06,37501.0,54.6226,54.6652,54.597,54.6396,37501.0
2020-05-18 13:20:00,64.05,64.07,64.01,64.04,27232.0,54.6311,54.6482,54.597,54.6226,27232.0
2020-05-18 13:25:00,64.03,64.05,63.98,64.01,32863.0,54.614,54.6311,54.5714,54.597,32863.0
2020-05-18 13:30:00,64.02,64.05,63.97,63.98,53665.0,54.6055,54.6311,54.5629,54.5714,53665.0
2020-05-18 13:35:00,63.99,64.0,63.92,63.97,57792.0,54.5799,54.5885,54.5202,54.5629,57792.0
2020-05-18 13:40:00,63.96,63.99,63.92,63.93,32672.0,54.5543,54.5799,54.5202,54.5288,32672.0
2020-05-18 13:45:00,63.95,64.04,63.93,63.98,37498.0,54.5458,54.6226,54.5288,54.5714,37498.0
2020-05-18 13:50:00,63.98,63.99,63.94,63.96,16999.0,54.5714,54.5799,54.5373,54.5543,16999.0
2020-05-18 13:55:00,63.96,64.0,63.93,63.96,28685.0,54.5543,54.5885,54.5288,54.5543,28685.0
2020-05-18 14:00:00,63.96,64.11,63.96,64.06,63793.0,54.5543,54.6823,54.5543,54.6396,63793.0
2020-05-18 14:05:00,64.08,64.08,64.02,64.02,34054.0,54.6567,54.6567,54.6055,54.6055,34054.0
2020-05-18 14:10:00,64.02,64.08,64.01,64.05,99686.0,54.6055,54.6567,54.597,54.6311,99686.0
2020-05-18 14:15:00,64.05,64.09,64.02,64.05,29468.0,54.6311,54.6652,54.6055,54.6311,29468.0
2020-05-18 14:20:00,64.06,64.11,64.03,64.08,25600.0,54.6396,54.6823,54.614,54.6567,25600.0
2020-05-18 14:25:00,64.09,64.17,64.07,64.15,44743.0,54.6652,54.7335,54.6482,54.7164,44743.0
2020-05-18 14:30:00,64.14,64.19,64.12,64.17,22042.0,54.7079,54.7505,54.6908,54.7335,22042.0
2020-05-18 14:35:00,64.18,64.2,64.14,64.17,21446.0,54.742,54.759,54.7079,54.7335,21446.0
2020-05-18 14:40:00,64.17,64.24,64.15,64.23,30605.0,54.7335,54.7932,54.7164,54.7846,30605.0
2020-05-18 14:45:00,64.23,64.25,64.18,64.2,36733.0,54.7846,54.8017,54.742,54.759,36733.0
2020-05-18 14:50:00,64.19,64.2,64.03,64.14,38809.0,54.7505,54.759,54.614,54.7079,38809.0
2020-05-18 14:55:00,64.14,64.15,64.07,64.08,38186.0,54.7079,54.7164,54.6482,54.6567,38186.0
2020-05-18 15:00:00,64.09,64.15,64.09,64.11,27137.0,54.6652,54.7164,54.6652,54.6823,27137.0
2020-05-18 15:05:00,64.1,64.13,64.04,64.11,44294.0,54.6738,54.6993,54.6226,54.6823,44294.0
2020-05-18 15:10:00,64.11,64.11,64.0,64.04,49073.0,54.6823,54.6823,54.5885,54.6226,49073.0
2020-05-18 15:15:00,64.05,64.08,64.01,64.05,49988.0,54.6311,54.6567,54.597,54.6311,49988.0
2020-05-18 15:20:00,64.06,64.09,64.0,64.03,41397.0,54.6396,54.6652,54.5885,54.614,41397.0
2020-05-18 15:25:00,64.04,64.12,64.02,64.12,61853.0,54.6226,54.6908,54.6055,54.6908,61853.0
2020-05-18 15:30:00,64.12,64.18,64.05,64.08,84634.0,54.6908,54.742,54.6311,54.6567,84634.0
2020-05-18 15:35:00,64.09,64.11,64.02,64.03,98840.0,54.6652,54.6823,54.6055,54.614,98840.0
2020-05-18 15:40:00,64.03,64.06,63.97,63.98,112053.0,54.614,54.6396,54.5629,54.5714,112053.0
2020-05-18 15:45:00,63.99,64.05,63.96,64.03,122401.0,54.5799,54.6311,54.5543,54.614,122401.0
2020-05-18 15:50:00,64.03,64.04,63.88,63.95,144128.0,54.614,54.6226,54.4861,54.5458,144128.0
2020-05-18 15:55:00,63.96,63.98,63.67,63.71,271529.0,54.5543,54.5714,54.307,54.3411,271529.0
2020-05-19 09:30:00,63.3,63.56,62.97,63.18,204563.0,53.9914,54.2132,53.7099,53.889,204563.0
2020-05-19 09:35:00,63.17,63.25,63.04,63.16,93253.0,53.8805,53.9487,53.7696,53.872,93253.0
2020-05-19 09:40:00,63.17,63.23,63.03,63.19,56439.0,53.8805,53.9317,53.7611,53.8976,56439.0
2020-05-19 09:45:00,63.2,63.21,62.86,62.95,66822.0,53.9061,53.9146,53.6161,53.6929,66822.0
2020-05-19 09:50:00,62.97,63.15,62.96,63.07,55175.0,53.7099,53.8635,53.7014,53.7952,55175.0
2020-05-19 09:55:00,63.06,63.49,63.06,63.48,71314.0,53.7867,54.1535,53.7867,54.1449,71314.0
2020-05-19 10:00:00,63.48,63.61,63.46,63.56,49644.0,54.1449,54.2558,54.1279,54.2132,49644.0
2020-05-19 10:05:00,63.58,63.88,63.57,63.68,104517.0,54.2302,54.4861,54.2217,54.3155,104517.0
2020-05-19 10:10:00,63.71,63.71,63.58,63.61,47787.0,54.3411,54.3411,54.2302,54.2558,47787.0
2020-05-19 10:15:00,63.62,63.67,63.56,63.61,74012.0,54.2643,54.307,54.2132,54.2558,74012.0
2020-05-19 10:20:00,63.6,63.74,63.57,63.6,32313.0,54.2473,54.3667,54.2217,54.2473,32313.0
2020-05-19 10:25:00,63.59,63.65,63.5,63.65,43050.0,54.2388,54.2899,54.162,54.2899,43050.0
2020-05-19 10:30:00,63.66,63.87,63.66,63.83,43073.0,54.2985,54.4776,54.2985,54.4435,43073.0
2020-05-19 10:35:00,63.83,63.83,63.65,63.71,21979.0,54.4435,54.4435,54.2899,54.3411,21979.0
2020-05-19 10:40:00,63.69,63.69,63.53,63.58,36897.0,54.324,54.324,54.1876,54.2302,36897.0
2020-05-19 10:45:00,63.56,63.65,63.54,63.56,31747.0,54.2132,54.2899,54.1961,54.2132,31747.0
2020-05-19 10:50:00,63.58,63.8,63.58,63.77,46007.0,54.2302,54.4179,54.2302,54.3923,46007.0
2020-05-19 10:55:00,63.77,63.85,63.74,63.79,33846.0,54.3923,54.4605,54.3667,54.4093,33846.0
2020-05-19 11:00:00,63.78,63.78,63.7,63.73,18931.0,54.4008,54.4008,54.3326,54.3582,18931.0
2020-05-19 11:05:00,63.74,63.78,63.66,63.68,21735.0,54.3667,54.4008,54.2985,54.3155,21735.0
2020-05-19 11:10:00,63.67,63.67,63.5,63.53,35296.0,54.307,54.307,54.162,54.1876,35296.0
2020-05-19 11:15:00,63.54,63.76,63.54,63.76,34308.0,54.1961,54.3838,54.1961,54.3838,34308.0
2020-05-19 11:20:00,63.77,63.84,63.74,63.83,30309.0,54.3923,54.452,54.3667,54.4435,30309.0
2020-05-19 11:25:00,63.81,63.84,63.73,63.78,30968.0,54.4264,54.452,54.3582,54.4008,30968.0
2020-05-19 11:30:00,63.77,63.79,63.68,63.7,33471.0,54.3923,54.4093,54.3155,54.3326,33471.0
2020-05-19 11:35:00,63.73,63.81,63.68,63.79,39293.0,54.3582,54.4264,54.3155,54.4093,39293.0
2020-05-19 11:40:00,63.79,63.88,63.75,63.78,38924.0,54.4093,54.4861,54.3752,54.4008,38924.0
2020-05-19 11:45:00,63.78,63.9,63.75,63.83,52545.0,54.4008,54.5032,54.3752,54.4435,52545.0
2020-05-19 11:50:00,63.84,63.86,63.78,63.84,28032.0,54.452,54.469,54.4008,54.452,28032.0
2020-05-19 11:55:00,63.84,63.9,63.76,63.87,39097.0,54.452,54.5032,54.3838,54.4776,39097.0
2020-05-19 12:00:00,63.87,63.91,63.82,63.89,33033.0,54.4776,54.5117,54.4349,54.4946,33033.0
2020-05-19 12:05:00,63.87,63.99,63.87,63.93,35208.0,54.4776,54.5799,54.4776,54.5288,35208.0
2020-05-19 12:10:00,63.94,63.99,63.92,63.96,22878.0,54.5373,54.5799,54.5202,54.5543,22878.0
2020-05-19 12:15:00,63.95,63.97,63.67,63.68,38410.0,54.5458,54.5629,54.307,54.3155,38410.0
2020-05-19 12:20:00,63.68,63.77,63.68,63.76,25835.0,54.3155,54.3923,54.3155,54.3838,25835.0
2020-05-19 12:25:00,63.76,63.76,63.62,63.65,29196.0,54.3838,54.3838,54.2643,54.2899,29196.0
2020-05-19 12:30:00,63.63,63.64,63.5,63.51,46709.0,54.2729,54.2814,54.162,54.1705,46709.0
2020-05-19 12:35:00,63.52,63.62,63.51,63.53,20510.0,54.179,54.2643,54.1705,54.1876,20510.0
2020-05-19 12:40:00,63.52,63.62,63.52,63.6,26233.0,54.179,54.2643,54.179,54.2473,26233.0
2020-05-19 12:45:00,63.59,63.63,63.57,63.57,18479.0,54.2388,54.2729,54.2217,54.2217,18479.0
2020-05-19 12:50:00,63.58,63.6,63.51,63.55,30689.0,54.2302,54.2473,54.1705,54.2046,30689.0
2020-05-19 12:55:00,63.55,63.67,63.55,63.63,22279.0,54.2046,54.307,54.2046,54.2729,22279.0
2020-05-19 13:00:00,63.63,63.63,63.57,63.58,21318.0,54.2729,54.2729,54.2217,54.2302,21318.0
2020-05-19 13:05:00,63.57,63.67,63.55,63.64,38703.0,54.2217,54.307,54.2046,54.2814,38703.0
2020-05-19 13:10:00,63.64,63.69,63.48,63.49,55372.0,54.2814,54.324,54.1449,54.1535,55372.0
2020-05-19 13:15:00,63.49,63.5,63.41,63.47,46183.0,54.1535,54.162,54.0852,54.1364,46183.0
2020-05-19 13:20:00,63.46,63.52,63.45,63.49,42126.0,54.1279,54.179,54.1193,54.1535,42126.0
2020-05-19 13:25:00,63.49,63.53,63.48,63.51,22734.0,54.1535,54.1876,54.1449,54.1705,22734.0
2020-05-19 13:30:00,63.5,63.54,63.46,63.52,23311.0,54.162,54.1961,54.1279,54.179,23311.0
2020-05-19 13:35:00,63.5,63.54,63.49,63.5,18484.0,54.162,54.1961,54.1535,54.162,18484.0
2020-05-19 13:40:00,63.51,63.55,63.48,63.55,29628.0,54.1705,54.2046,54.1449,54.2046,29628.0
2020-05-19 13:45:00,63.55,63.61,63.48,63.51,39236.0,54.2046,54.2558,54.1449,54.1705,39236.0
2020-05-19 13:50:00,63.51,63.54,63.44,63.51,39795.0,54.1705,54.1961,54.1108,54.1705,39795.0
2020-05-19 13:55:00,63.51,63.59,63.48,63.58,38606.0,54.1705,54.2388,54.1449,54.2302,38606.0
2020-05-19 14:00:00,63.57,63.72,63.57,63.72,40808.0,54.2217,54.3496,54.2217,54.3496,40808.0
2020-05-19 14:05:00,63.72,63.9,63.71,63.9,31608.0,54.3496,54.5032,54.3411,54.5032,31608.0
2020-05-19 14:10:00,63.89,64.02,63.88,64.0,35888.0,54.4946,54.6055,54.4861,54.5885,35888.0
2020-05-19 14:15:00,64.0,64.09,63.99,64.05,27131.0,54.5885,54.6652,54.5799,54.6311,27131.0
2020-05-19 14:20:00,64.04,64.11,64.01,64.06,29046.0,54.6226,54.6823,54.597,54.6396,29046.0
2020-05-19 14:25:00,64.07,64.11,63.96,63.98,68241.0,54.6482,54.6823,54.5543,54.5714,68241.0
2020-05-19 14:30:00,63.98,64.02,63.93,63.98,91909.0,54.5714,54.6055,54.5288,54.5714,91909.0
2020-05-19 14:35:00,63.98,64.02,63.97,63.98,51413.0,54.5714,54.6055,54.5629,54.5714,51413.0
2020-05-19 14:40:00,63.99,64.03,63.98,64.03,32259.0,54.5799,54.614,54.5714,54.614,32259.0
2020-05-19 14:45:00,64.02,64.18,64.02,64.17,54382.0,54.6055,54.742,54.6055,54.7335,54382.0
2020-05-19 14:50:00,64.17,64.18,64.09,64.09,34909.0,54.7335,54.742,54.6652,54.6652,34909.0
2020-05-19 14:55:00,64.09,64.1,63.63,63.7,105154.0,54.6652,54.6738,54.2729,54.3326,105154.0
2020-05-19 15:00:00,63.71,63.93,63.66,63.87,94454.0,54.3411,54.5288,54.2985,54.4776,94454.0
2020-05-19 15:05:00,63.88,63.91,63.81,63.86,44862.0,54.4861,54.5117,54.4264,54.469,44862.0
2020-05-19 15:10:00,63.85,64.04,63.79,63.93,56740.0,54.4605,54.6226,54.4093,54.5288,56740.0
2020-05-19 15:15:00,63.96,63.98,63.91,63.93,35404.0,54.5543,54.5714,54.5117,54.5288,35404.0
2020-05-19 15:20:00,63.95,63.96,63.82,63.89,85868.0,54.5458,54.5543,54.4349,54.4946,85868.0
2020-05-19 15:25:00,63.89,64.02,63.81,63.98,44141.0,54.4946,54.6055,54.4264,54.5714,44141.0
2020-05-19 15:30:00,63.97,63.98,63.81,63.87,57716.0,54.5629,54.5714,54.4264,54.4776,57716.0
2020-05-19 15:35:00,63.88,63.89,63.63,63.74,72355.0,54.4861,54.4946,54.2729,54.3667,72355.0
2020-05-19 15:40:00,63.73,63.85,63.69,63.79,67475.0,54.3582,54.4605,54.324,54.4093,67475.0
2020-05-19 15:45:00,63.79,63.85,63.67,63.76,90900.0,54.4093,54.4605,54.307,54.3838,90900.0
2020-05-19 15:50:00,63.77,63.82,63.67,63.69,141892.0,54.3923,54.4349,54.307,54.324,141892.0
2020-05-19 15:55:00,63.7,63.84,63.6,63.61,306812.0,54.3326,54.452,54.2473,54.2558,306812.0
2020-05-20 09:30:00,64.1,64.33,63.68,63.75,199754.0,54.6738,54.8699,54.3155,54.3752,199754.0
2020-05-20 09:35:00,63.79,63.84,63.56,63.75,78871.0,54.4093,54.452,54.2132,54.3752,78871.0
2020-05-20 09:40:00,63.74,63.8,63.57,63.62,155340.0,54.3667,54.4179,54.2217,54.2643,155340.0
2020-05-20 09:45:00,63.63,63.9,63.61,63.89,64393.0,54.2729,54.5032,54.2558,54.4946,64393.0
2020-05-20 09:50:00,63.89,63.95,63.74,63.82,63196.0,54.4946,54.5458,54.3667,54.4349,63196.0
2020-05-20 09:55:00,63.83,63.99,63.76,63.88,57685.0,54.4435,54.5799,54.3838,54.4861,57685.0
2020-05-20 10:00:00,63.89,63.93,63.77,63.85,36759.0,54.4946,54.5288,54.3923,54.4605,36759.0
2020-05-20 10:05:00,63.82,63.91,63.79,63.89,37288.0,54.4349,54.5117,54.4093,54.4946,37288.0
2020-05-20 10:10:00,63.9,63.9,63.76,63.79,35673.0,54.5032,54.5032,54.3838,54.4093,35673.0
2020-05-20 10:15:00,63.79,63.96,63.67,63.95,159422.0,54.4093,54.5543,54.307,54.5458,159422.0
2020-05-20 10:20:00,63.96,64.09,63.92,63.97,45261.0,54.5543,54.6652,54.5202,54.5629,45261.0
2020-05-20 10:25:00,63.97,64.1,63.94,64.02,34272.0,54.5629,54.6738,54.5373,54.6055,34272.0
2020-05-20 10:30:00,64.03,64.23,64.01,64.23,35753.0,54.614,54.7846,54.597,54.7846,35753.0
2020-05-20 10:35:00,64.23,64.27,64.14,64.19,45003.0,54.7846,54.8188,54.7079,54.7505,45003.0
2020-05-20 10:40:00,64.2,64.2,64.09,64.09,35657.0,54.759,54.759,54.6652,54.6652,35657.0
2020-05-20 10:45:00,64.1,64.1,63.94,63.97,81014.0,54.6738,54.6738,54.5373,54.5629,81014.0
2020-05-20 10:50:00,63.98,64.0,63.82,63.83,30384.0,54.5714,54.5885,54.4349,54.4435,30384.0
2020-05-20 10:55:00,63.84,63.89,63.77,63.79,57764.0,54.452,54.4946,54.3923,54.4093,57764.0
2020-05-20 11:00:00,63.8,63.85,63.72,63.74,56884.0,54.4179,54.4605,54.3496,54.3667,56884.0
2020-05-20 11:05:00,63.75,63.83,63.71,63.77,72981.0,54.3752,54.4435,54.3411,54.3923,72981.0
2020-05-20 11:10:00,63.77,63.84,63.68,63.82,48117.0,54.3923,54.452,54.3155,54.4349,48117.0
2020-05-20 11:15:00,63.82,63.9,63.76,63.9,79610.0,54.4349,54.5032,54.3838,54.5032,79610.0
2020-05-20 11:20:00,63.89,63.91,63.76,63.77,99576.0,54.4946,54.5117,54.3838,54.3923,99576.0
2020-05-20 11:25:00,63.76,63.91,63.75,63.8,27236.0,54.3838,54.5117,54.3752,54.4179,27236.0
2020-05-20 11:30:00,63.8,63.85,63.76,63.77,30942.0,54.4179,54.4605,54.3838,54.3923,30942.0
2020-05-20 11:35:00,63.76,63.8,63.74,63.76,29773.0,54.3838,54.4179,54.3667,54.3838,29773.0
2020-05-20 11:40:00,63.76,63.77,63.7,63.71,37264.0,54.3838,54.3923,54.3326,54.3411,37264.0
2020-05-20 11:45:00,63.72,63.75,63.67,63.74,30585.0,54.3496,54.3752,54.307,54.3667,30585.0
2020-05-20 11:50:00,63.73,63.75,63.64,63.66,26066.0,54.3582,54.3752,54.2814,54.2985,26066.0
2020-05-20 11:55:00,63.66,63.69,63.62,63.65,34794.0,54.2985,54.324,54.2643,54.2899,34794.0
2020-05-20 12:00:00,63.66,63.72,63.55,63.56,34646.0,54.2985,54.3496,54.2046,54.2132,34646.0
2020-05-20 12:05:00,63.57,63.59,63.47,63.48,47693.0,54.2217,54.2388,54.1364,54.1449,47693.0
2020-05-20 12:10:00,63.48,63.5,63.4,63.41,45142.0,54.1449,54.162,54.0767,54.0852,45142.0
2020-05-20 12:15:00,63.41,63.42,63.3,63.31,61675.0,54.0852,54.0938,53.9914,53.9999,61675.0
2020-05-20 12:20:00,63.32,63.51,63.29,63.35,142935.0,54.0085,54.1705,53.9829,54.034,142935.0
2020-05-20 12:25:00,63.36,63.48,63.35,63.46,105150.0,54.0426,54.1449,54.034,54.1279,105150.0
2020-05-20 12:30:00,63.46,63.48,63.42,63.46,50977.0,54.1279,54.1449,54.0938,54.1279,50977.0
2020-05-20 12:35:00,63.46,63.47,63.39,63.4,50665.0,54.1279,54.1364,54.0682,54.0767,50665.0
2020-05-20 12:40:00,63.4,63.44,63.31,63.4,113568.0,54.0767,54.1108,53.9999,54.0767,113568.0
2020-05-20 12:45:00,63.42,63.43,63.23,63.39,92879.0,54.0938,54.1023,53.9317,54.0682,92879.0
2020-05-20 12:50:00,63.39,63.45,63.38,63.41,48759.0,54.0682,54.1193,54.0596,54.0852,48759.0
2020-05-20 12:55:00,63.41,63.56,63.38,63.53,36173.0,54.0852,54.2132,54.0596,54.1876,36173.0
2020-05-20 13:00:00,63.54,63.59,63.5,63.51,29810.0,54.1961,54.2388,54.162,54.1705,29810.0
2020-05-20 13:05:00,63.52,63.55,63.41,63.41,42455.0,54.179,54.2046,54.0852,54.0852,42455.0
2020-05-20 13:10:00,63.43,63.59,63.43,63.52,30494.0,54.1023,54.2388,54.1023,54.179,30494.0
2020-05-20 13:15:00,63.51,63.55,63.45,63.46,32401.0,54.1705,54.2046,54.1193,54.1279,32401.0
2020-05-20 13:20:00,63.45,63.51,63.39,63.41,31114.0,54.1193,54.1705,54.0682,54.0852,31114.0
2020-05-20 13:25:00,63.4,63.44,63.37,63.41,19431.0,54.0767,54.1108,54.0511,54.0852,19431.0
2020-05-20 13:30:00,63.43,63.49,63.42,63.44,55805.0,54.1023,54.1535,54.0938,54.1108,55805.0
2020-05-20 13:35:00,63.44,63.46,63.32,63.36,50796.0,54.1108,54.1279,54.0085,54.0426,50796.0
2020-05-20 13:40:00,63.37,63.4,63.29,63.39,49922.0,54.0511,54.0767,53.9829,54.0682,49922.0
2020-05-20 13:45:00,63.39,63.39,63.25,63.28,51242.0,54.0682,54.0682,53.9487,53.9743,51242.0
2020-05-20 13:50:00,63.29,63.35,63.28,63.31,32523.0,53.9829,54.034,53.9743,53.9999,32523.0
2020-05-20 13:55:00,63.32,63.38,63.31,63.37,31638.0,54.0085,54.0596,53.9999,54.0511,31638.0
2020-05-20 14:00:00,63.36,63.39,63.21,63.26,63535.0,54.0426,54.0682,53.9146,53.9573,63535.0
2020-05-20 14:05:00,63.27,63.37,63.15,63.15,43534.0,53.9658,54.0511,53.8635,53.8635,43534.0
2020-05-20 14:10:00,63.14,63.2,63.05,63.08,42735.0,53.8549,53.9061,53.7782,53.8037,42735.0
2020-05-20 14:15:00,63.09,63.11,63.02,63.04,48390.0,53.8123,53.8293,53.7526,53.7696,48390.0
2020-05-20 14:20:00,63.03,63.13,63.02,63.08,101424.0,53.7611,53.8464,53.7526,53.8037,101424.0
2020-05-20 14:25:00,63.08,63.11,63.03,63.06,36972.0,53.8037,53.8293,53.7611,53.7867,36972.0
2020-05-20 14:30:00,63.06,63.24,63.03,63.16,150692.0,53.7867,53.9402,53.7611,53.872,150692.0
2020-05-20 14:35:00,63.15,63.17,63.11,63.15,85015.0,53.8635,53.8805,53.8293,53.8635,85015.0
2020-05-20 14:40:00,63.15,63.21,63.13,63.17,37958.0,53.8635,53.9146,53.8464,53.8805,37958.0
2020-05-20 14:45:00,63.17,63.26,63.14,63.25,29095.0,53.8805,53.9573,53.8549,53.9487,29095.0
2020-05-20 14:50:00,63.25,63.32,63.18,63.29,37956.0,53.9487,54.0085,53.889,53.9829,37956.0
2020-05-20 14:55:00,63.29,63.31,63.17,63.17,35571.0,53.9829,53.9999,53.8805,53.8805,35571.0
2020-05-20 15:00:00,63.17,63.21,63.11,63.17,42220.0,53.8805,53.9146,53.8293,53.8805,42220.0
2020-05-20 15:05:00,63.17,63.19,63.13,63.16,44369.0,53.8805,53.8976,53.8464,53.872,44369.0
2020-05-20 15:10:00,63.15,63.19,63.06,63.1,129753.0,53.8635,53.8976,53.7867,53.8208,129753.0
2020-05-20 15:15:00,63.11,63.17,63.02,63.16,77882.0,53.8293,53.8805,53.7526,53.872,77882.0
2020-05-20 15:20:00,63.16,63.24,63.15,63.22,58085.0,53.872,53.9402,53.8635,53.9232,58085.0
2020-05-20 15:25:00,63.21,63.26,63.17,63.23,55254.0,53.9146,53.9573,53.8805,53.9317,55254.0
2020-05-20 15:30:00,63.24,63.25,63.07,63.09,64451.0,53.9402,53.9487,53.7952,53.8123,64451.0
2020-05-20 15:35:00,63.09,63.14,63.08,63.1,88304.0,53.8123,53.8549,53.8037,53.8208,88304.0
2020-05-20 15:40:00,63.1,63.17,63.06,63.17,124842.0,53.8208,53.8805,53.7867,53.8805,124842.0
2020-05-20 15:45:00,63.16,63.17,63.02,63.1,178939.0,53.872,53.8805,53.7526,53.8208,178939.0
2020-05-20 15:50:00,63.09,63.21,62.99,63.2,253592.0,53.8123,53.9146,53.727,53.9061,253592.0
2020-05-20 15:55:00,63.2,63.28,63.17,63.21,236568.0,53.9061,53.9743,53.8805,53.9146,236568.0
2020-05-21 09:30:00,62.95,63.13,62.73,62.86,197433.0,53.6929,53.8464,53.5052,53.6161,197433.0
2020-05-21 09:35:00,62.85,63.23,62.83,63.19,97474.0,53.6076,53.9317,53.5905,53.8976,97474.0
2020-05-21 09:40:00,63.2,63.28,63.07,63.16,69429.0,53.9061,53.9743,53.7952,53.872,69429.0
2020-05-21 09:45:00,63.17,63.47,63.05,63.42,81030.0,53.8805,54.1364,53.7782,54.0938,81030.0
2020-05-21 09:50:00,63.42,63.47,63.3,63.41,79268.0,54.0938,54.1364,53.9914,54.0852,79268.0
2020-05-21 09:55:00,63.46,63.73,63.45,63.69,70004.0,54.1279,54.3582,54.1193,54.324,70004.0
2020-05-21 10:00:00,63.68,63.74,63.36,63.4,85585.0,54.3155,54.3667,54.0426,54.0767,85585.0
2020-05-21 10:05:00,63.41,63.6,63.36,63.45,64166.0,54.0852,54.2473,54.0426,54.1193,64166.0
2020-05-21 10:10:00,63.44,63.65,63.41,63.62,32503.0,54.1108,54.2899,54.0852,54.2643,32503.0
2020-05-21 10:15:00,63.62,63.69,63.53,63.58,34642.0,54.2643,54.324,54.1876,54.2302,34642.0
2020-05-21 10:20:00,63.6,63.84,63.54,63.83,72715.0,54.2473,54.452,54.1961,54.4435,72715.0
2020-05-21 10:25:00,63.82,63.88,63.65,63.65,36839.0,54.4349,54.4861,54.2899,54.2899,36839.0
2020-05-21 10:30:00,63.65,63.71,63.56,63.69,51616.0,54.2899,54.3411,54.2132,54.324,51616.0
2020-05-21 10:35:00,63.69,63.73,63.59,63.6,61345.0,54.324,54.3582,54.2388,54.2473,61345.0
2020-05-21 10:40:00,63.6,63.77,63.52,63.75,53307.0,54.2473,54.3923,54.179,54.3752,53307.0
2020-05-21 10:45:00,63.75,63.76,63.63,63.67,54333.0,54.3752,54.3838,54.2729,54.307,54333.0
2020-05-21 10:50:00,63.66,63.87,63.66,63.81,70171.0,54.2985,54.4776,54.2985,54.4264,70171.0
2020-05-21 10:55:00,63.8,63.93,63.76,63.76,45517.0,54.4179,54.5288,54.3838,54.3838,45517.0
2020-05-21 11:00:00,63.75,63.75,63.44,63.44,35955.0,54.3752,54.3752,54.1108,54.1108,35955.0
2020-05-21 11:05:00,63.45,63.48,63.39,63.48,36623.0,54.1193,54.1449,54.0682,54.1449,36623.0
2020-05-21 11:10:00,63.47,63.51,63.4,63.45,21945.0,54.1364,54.1705,54.0767,54.1193,21945.0
2020-05-21 11:15:00,63.46,63.46,63.21,63.25,32765.0,54.1279,54.1279,53.9146,53.9487,32765.0
2020-05-21 11:20:00,63.24,63.3,63.19,63.23,29343.0,53.9402,53.9914,53.8976,53.9317,29343.0
2020-05-21 11:25:00,63.22,63.33,63.2,63.3,34418.0,53.9232,54.017,53.9061,53.9914,34418.0
2020-05-21 11:30:00,63.3,63.38,63.29,63.33,21582.0,53.9914,54.0596,53.9829,54.017,21582.0
2020-05-21 11:35:00,63.35,63.47,63.35,63.43,42208.0,54.034,54.1364,54.034,54.1023,42208.0
2020-05-21 11:40:00,63.44,63.49,63.39,63.45,28273.0,54.1108,54.1535,54.0682,54.1193,28273.0
2020-05-21 11:45:00,63.46,63.5,63.41,63.43,32887.0,54.1279,54.162,54.0852,54.1023,32887.0
2020-05-21 11:50:00,63.45,63.46,63.32,63.34,32293.0,54.1193,54.1279,54.0085,54.0255,32293.0
2020-05-21 11:55:00,63.34,63.39,63.31,63.35,13812.0,54.0255,54.0682,53.9999,54.034,13812.0
2020-05-21 12:00:00,63.38,63.47,63.36,63.4,69937.0,54.0596,54.1364,54.0426,54.0767,69937.0
2020-05-21 12:05:00,63.4,63.44,63.34,63.36,27826.0,54.0767,54.1108,54.0255,54.0426,27826.0
2020-05-21 12:10:00,63.36,63.36,63.26,63.3,22344.0,54.0426,54.0426,53.9573,53.9914,22344.0
2020-05-21 12:15:00,63.29,63.32,63.22,63.28,30589.0,53.9829,54.0085,53.9232,53.9743,30589.0
2020-05-21 12:20:00,63.26,63.26,63.17,63.17,14572.0,53.9573,53.9573,53.8805,53.8805,14572.0
2020-05-21 12:25:00,63.19,63.26,63.16,63.18,24262.0,53.8976,53.9573,53.872,53.889,24262.0
2020-05-21 12:30:00,63.16,63.24,63.11,63.14,22782.0,53.872,53.9402,53.8293,53.8549,22782.0
2020-05-21 12:35:00,63.13,63.19,63.04,63.06,28044.0,53.8464,53.8976,53.7696,53.7867,28044.0
2020-05-21 12:40:00,63.07,63.34,63.07,63.24,30887.0,53.7952,54.0255,53.7952,53.9402,30887.0
2020-05-21 12:45:00,63.22,63.34,63.22,63.3,16788.0,53.9232,54.0255,53.9232,53.9914,16788.0
2020-05-21 12:50:00,63.31,63.36,63.24,63.35,37687.0,53.9999,54.0426,53.9402,54.034,37687.0
2020-05-21 12:55:00,63.36,63.4,63.32,63.33,17989.0,54.0426,54.0767,54.0085,54.017,17989.0
2020-05-21 13:00:00,63.33,63.44,63.26,63.34,46407.0,54.017,54.1108,53.9573,54.0255,46407.0
2020-05-21 13:05:00,63.34,63.38,63.26,63.35,27174.0,54.0255,54.0596,53.9573,54.034,27174.0
2020-05-21 13:10:00,63.36,63.55,63.36,63.49,79558.0,54.0426,54.2046,54.0426,54.1535,79558.0
2020-05-21 13:15:00,63.49,63.59,63.45,63.56,79251.0,54.1535,54.2388,54.1193,54.2132,79251.0
2020-05-21 13:20:00,63.57,63.67,63.44,63.45,136060.0,54.2217,54.307,54.1108,54.1193,136060.0
2020-05-21 13:25:00,63.45,63.5,63.41,63.49,24049.0,54.1193,54.162,54.0852,54.1535,24049.0
2020-05-21 13:30:00,63.49,63.54,63.43,63.54,37977.0,54.1535,54.1961,54.1023,54.1961,37977.0
2020-05-21 13:35:00,63.53,63.63,63.46,63.48,33570.0,54.1876,54.2729,54.1279,54.1449,33570.0
2020-05-21 13:40:00,63.45,63.47,63.38,63.39,24763.0,54.1193,54.1364,54.0596,54.0682,24763.0
2020-05-21 13:45:00,63.39,63.49,63.35,63.45,18350.0,54.0682,54.1535,54.034,54.1193,18350.0
2020-05-21 13:50:00,63.45,63.46,63.33,63.34,16918.0,54.1193,54.1279,54.017,54.0255,16918.0
2020-05-21 13:55:00,63.36,63.39,63.3,63.37,25688.0,54.0426,54.0682,53.9914,54.0511,25688.0
2020-05-21 14:00:00,63.37,63.43,63.34,63.41,25926.0,54.0511,54.1023,54.0255,54.0852,25926.0
2020-05-21 14:05:00,63.4,63.42,63.31,63.36,19495.0,54.0767,54.0938,53.9999,54.0426,19495.0
2020-05-21 14:10:00,63.35,63.42,63.31,63.41,27006.0,54.034,54.0938,53.9999,54.0852,27006.0
2020-05-21 14:15:00,63.41,63.56,63.4,63.55,82221.0,54.0852,54.2132,54.0767,54.2046,82221.0
2020-05-21 14:20:00,63.55,63.59,63.49,63.52,23277.0,54.2046,54.2388,54.1535,54.179,23277.0
2020-05-21 14:25:00,63.52,63.52,63.45,63.5,37392.0,54.179,54.179,54.1193,54.162,37392.0
2020-05-21 14:30:00,63.5,63.53,63.44,63.47,33361.0,54.162,54.1876,54.1108,54.1364,33361.0
2020-05-21 14:35:00,63.48,63.5,63.31,63.38,54243.0,54.1449,54.162,53.9999,54.0596,54243.0
2020-05-21 14:40:00,63.38,63.49,63.37,63.44,55481.0,54.0596,54.1535,54.0511,54.1108,55481.0
2020-05-21 14:45:00,63.42,63.43,63.3,63.36,48295.0,54.0938,54.1023,53.9914,54.0426,48295.0
2020-05-21 14:50:00,63.36,63.44,63.33,63.37,32298.0,54.0426,54.1108,54.017,54.0511,32298.0
2020-05-21 14:55:00,63.38,63.43,63.35,63.36,34947.0,54.0596,54.1023,54.034,54.0426,34947.0
2020-05-21 15:00:00,63.35,63.5,63.35,63.46,53122.0,54.034,54.162,54.034,54.1279,53122.0
2020-05-21 15:05:00,63.45,63.5,63.41,63.5,36000.0,54.1193,54.162,54.0852,54.162,36000.0
2020-05-21 15:10:00,63.49,63.62,63.46,63.61,67674.0,54.1535,54.2643,54.1279,54.2558,67674.0
2020-05-21 15:15:00,63.61,63.61,63.51,63.59,57584.0,54.2558,54.2558,54.1705,54.2388,57584.0
2020-05-21 15:20:00,63.6,63.64,63.57,63.59,82100.0,54.2473,54.2814,54.2217,54.2388,82100.0
2020-05-21 15:25:00,63.6,63.63,63.49,63.52,40288.0,54.2473,54.2729,54.1535,54.179,40288.0
2020-05-21 15:30:00,63.52,63.57,63.42,63.47,51877.0,54.179,54.2217,54.0938,54.1364,51877.0
2020-05-21 15:35:00,63.49,63.65,63.42,63.63,101998.0,54.1535,54.2899,54.0938,54.2729,101998.0
2020-05-21 15:40:00,63.62,63.64,63.51,63.62,51078.0,54.2643,54.2814,54.1705,54.2643,51078.0
2020-05-21 15:45:00,63.64,63.64,63.5,63.53,55839.0,54.2814,54.2814,54.162,54.1876,55839.0
2020-05-21 15:50:00,63.53,63.57,63.23,63.3,135729.0,54.1876,54.2217,53.9317,53.9914,135729.0
2020-05-21 15:55:00,63.29,63.38,63.28,63.34,180892.0,53.9829,54.0596,53.9743,54.0255,180892.0
2020-05-22 09:30:00,63.42,63.49,62.91,62.98,137675.0,54.0938,54.1535,53.6587,53.7185,137675.0
2020-05-22 09:35:00,62.98,63.27,62.89,63.26,66807.0,53.7185,53.9658,53.6417,53.9573,66807.0
2020-05-22 09:40:00,63.26,63.29,63.05,63.05,72686.0,53.9573,53.9829,53.7782,53.7782,72686.0
2020-05-22 09:45:00,63.03,63.11,62.92,63.1,60534.0,53.7611,53.8293,53.6673,53.8208,60534.0
2020-05-22 09:50:00,63.11,63.26,63.08,63.21,51511.0,53.8293,53.9573,53.8037,53.9146,51511.0
2020-05-22 09:55:00,63.2,63.28,63.07,63.08,41984.0,53.9061,53.9743,53.7952,53.8037,41984.0
2020-05-22 10:00:00,63.1,63.18,63.03,63.13,30554.0,53.8208,53.889,53.7611,53.8464,30554.0
2020-05-22 10:05:00,63.12,63.27,63.08,63.22,33668.0,53.8379,53.9658,53.8037,53.9232,33668.0
2020-05-22 10:10:00,63.23,63.26,63.12,63.15,38552.0,53.9317,53.9573,53.8379,53.8635,38552.0
2020-05-22 10:15:00,63.16,63.22,63.09,63.18,37518.0,53.872,53.9232,53.8123,53.889,37518.0
2020-05-22 10:20:00,63.17,63.27,63.16,63.23,25384.0,53.8805,53.9658,53.872,53.9317,25384.0
2020-05-22 10:25:00,63.22,63.29,63.18,63.28,30151.0,53.9232,53.9829,53.889,53.9743,30151.0
2020-05-22 10:30:00,63.29,63.43,63.27,63.4,34599.0,53.9829,54.1023,53.9658,54.0767,34599.0
2020-05-22 10:35:00,63.39,63.4,63.24,63.33,51702.0,54.0682,54.0767,53.9402,54.017,51702.0
2020-05-22 10:40:00,63.34,63.37,63.25,63.3,21135.0,54.0255,54.0511,53.9487,53.9914,21135.0
2020-05-22 10:45:00,63.31,63.33,63.14,63.14,27627.0,53.9999,54.017,53.8549,53.8549,27627.0
2020-05-22 10:50:00,63.15,63.25,63.13,63.23,33549.0,53.8635,53.9487,53.8464,53.9317,33549.0
2020-05-22 10:55:00,63.22,63.22,63.17,63.2,77633.0,53.9232,53.9232,53.8805,53.9061,77633.0
2020-05-22 11:00:00,63.19,63.29,63.15,63.24,27984.0,53.8976,53.9829,53.8635,53.9402,27984.0
2020-05-22 11:05:00,63.23,63.24,63.15,63.23,41016.0,53.9317,53.9402,53.8635,53.9317,41016.0
2020-05-22 11:10:00,63.24,63.24,63.16,63.24,26178.0,53.9402,53.9402,53.872,53.9402,26178.0
2020-05-22 11:15:00,63.23,63.29,63.2,63.23,22543.0,53.9317,53.9829,53.9061,53.9317,22543.0
2020-05-22 11:20:00,63.23,63.23,63.09,63.1,25918.0,53.9317,53.9317,53.8123,53.8208,25918.0
2020-05-22 11:25:00,63.09,63.22,63.03,63.21,20857.0,53.8123,53.9232,53.7611,53.9146,20857.0
2020-05-22 11:30:00,63.2,63.23,63.1,63.12,23482.0,53.9061,53.9317,53.8208,53.8379,23482.0
2020-05-22 11:35:00,63.12,63.24,63.08,63.19,28466.0,53.8379,53.9402,53.8037,53.8976,28466.0
2020-05-22 11:40:00,63.2,63.2,63.08,63.11,28860.0,53.9061,53.9061,53.8037,53.8293,28860.0
2020-05-22 11:45:00,63.11,63.2,63.1,63.18,16394.0,53.8293,53.9061,53.8208,53.889,16394.0
2020-05-22 11:50:00,63.18,63.22,63.15,63.17,15124.0,53.889,53.9232,53.8635,53.8805,15124.0
2020-05-22 11:55:00,63.15,63.15,63.1,63.13,20861.0,53.8635,53.8635,53.8208,53.8464,20861.0
2020-05-22 12:00:00,63.14,63.14,63.08,63.1,28550.0,53.8549,53.8549,53.8037,53.8208,28550.0
2020-05-22 12:05:00,63.1,63.16,63.1,63.15,21842.0,53.8208,53.872,53.8208,53.8635,21842.0
2020-05-22 12:10:00,63.15,63.16,63.03,63.05,24025.0,53.8635,53.872,53.7611,53.7782,24025.0
2020-05-22 12:15:00,63.05,63.15,63.05,63.15,31291.0,53.7782,53.8635,53.7782,53.8635,31291.0
2020-05-22 12:20:00,63.16,63.16,63.08,63.12,40464.0,53.872,53.872,53.8037,53.8379,40464.0
2020-05-22 12:25:00,63.13,63.16,63.09,63.15,24449.0,53.8464,53.872,53.8123,53.8635,24449.0
2020-05-22 12:30:00,63.15,63.22,63.12,63.2,17700.0,53.8635,53.9232,53.8379,53.9061,17700.0
2020-05-22 12:35:00,63.2,63.38,63.2,63.32,33520.0,53.9061,54.0596,53.9061,54.0085,33520.0
2020-05-22 12:40:00,63.32,63.32,63.27,63.28,14165.0,54.0085,54.0085,53.9658,53.9743,14165.0
2020-05-22 12:45:00,63.29,63.33,63.23,63.23,15213.0,53.9829,54.017,53.9317,53.9317,15213.0
2020-05-22 12:50:00,63.24,63.26,63.22,63.24,13400.0,53.9402,53.9573,53.9232,53.9402,13400.0
2020-05-22 12:55:00,63.24,63.29,63.22,63.24,15633.0,53.9402,53.9829,53.9232,53.9402,15633.0
2020-05-22 13:00:00,63.24,63.24,63.13,63.16,21573.0,53.9402,53.9402,53.8464,53.872,21573.0
2020-05-22 13:05:00,63.17,63.18,63.08,63.12,26724.0,53.8805,53.889,53.8037,53.8379,26724.0
2020-05-22 13:10:00,63.12,63.16,63.09,63.12,21579.0,53.8379,53.872,53.8123,53.8379,21579.0
2020-05-22 13:15:00,63.13,63.19,63.12,63.15,14574.0,53.8464,53.8976,53.8379,53.8635,14574.0
2020-05-22 13:20:00,63.15,63.21,63.12,63.2,12982.0,53.8635,53.9146,53.8379,53.9061,12982.0
2020-05-22 13:25:00,63.2,63.22,63.13,63.14,16383.0,53.9061,53.9232,53.8464,53.8549,16383.0
2020-05-22 13:30:00,63.13,63.17,63.09,63.11,17807.0,53.8464,53.8805,53.8123,53.8293,17807.0
2020-05-22 13:35:00,63.12,63.12,63.09,63.11,11227.0,53.8379,53.8379,53.8123,53.8293,11227.0
2020-05-22 13:40:00,63.11,63.12,63.09,63.09,18359.0,53.8293,53.8379,53.8123,53.8123,18359.0
2020-05-22 13:45:00,63.09,63.16,63.09,63.11,15706.0,53.8123,53.872,53.8123,53.8293,15706.0
2020-05-22 13:50:00,63.11,63.13,63.08,63.11,17035.0,53.8293,53.8464,53.8037,53.8293,17035.0
2020-05-22 13:55:00,63.11,63.2,63.09,63.15,23611.0,53.8293,53.9061,53.8123,53.8635,23611.0
2020-05-22 14:00:00,63.16,63.28,63.13,63.27,27843.0,53.872,53.9743,53.8464,53.9658,27843.0
2020-05-22 14:05:00,63.27,63.29,63.25,63.27,18215.0,53.9658,53.9829,53.9487,53.9658,18215.0
2020-05-22 14:10:00,63.25,63.34,63.24,63.3,33366.0,53.9487,54.0255,53.9402,53.9914,33366.0
2020-05-22 14:15:00,63.3,63.34,63.27,63.29,21909.0,53.9914,54.0255,53.9658,53.9829,21909.0
2020-05-22 14:20:00,63.29,63.31,63.26,63.31,23638.0,53.9829,53.9999,53.9573,53.9999,23638.0
2020-05-22 14:25:00,63.32,63.34,63.29,63.34,31506.0,54.0085,54.0255,53.9829,54.0255,31506.0
2020-05-22 14:30:00,63.34,63.37,63.3,63.32,15985.0,54.0255,54.0511,53.9914,54.0085,15985.0
2020-05-22 14:35:00,63.32,63.33,63.26,63.32,25251.0,54.0085,54.017,53.9573,54.0085,25251.0
2020-05-22 14:40:00,63.32,63.32,63.19,63.22,30395.0,54.0085,54.0085,53.8976,53.9232,30395.0
2020-05-22 14:45:00,63.22,63.32,63.22,63.3,37385.0,53.9232,54.0085,53.9232,53.9914,37385.0
2020-05-22 14:50:00,63.29,63.32,63.28,63.31,13776.0,53.9829,54.0085,53.9743,53.9999,13776.0
2020-05-22 14:55:00,63.31,63.35,63.29,63.3,24308.0,53.9999,54.034,53.9829,53.9914,24308.0
2020-05-22 15:00:00,63.29,63.36,63.27,63.36,19118.0,53.9829,54.0426,53.9658,54.0426,19118.0
2020-05-22 15:05:00,63.37,63.43,63.33,63.42,38909.0,54.0511,54.1023,54.017,54.0938,38909.0
2020-05-22 15:10:00,63.41,63.44,63.35,63.37,33107.0,54.0852,54.1108,54.034,54.0511,33107.0
2020-05-22 15:15:00,63.37,63.37,63.29,63.29,20596.0,54.0511,54.0511,53.9829,53.9829,20596.0
2020-05-22 15:20:00,63.3,63.35,63.18,63.24,41013.0,53.9914,54.034,53.889,53.9402,41013.0
2020-05-22 15:25:00,63.24,63.29,63.21,63.25,25663.0,53.9402,53.9829,53.9146,53.9487,25663.0
2020-05-22 15:30:00,63.25,63.32,63.23,63.3,31985.0,53.9487,54.0085,53.9317,53.9914,31985.0
2020-05-22 15:35:00,63.3,63.33,63.28,63.29,31859.0,53.9914,54.017,53.9743,53.9829,31859.0
2020-05-22 15:40:00,63.3,63.35,63.24,63.35,34437.0,53.9914,54.034,53.9402,54.034,34437.0
2020-05-22 15:45:00,63.35,63.4,63.31,63.32,49039.0,54.034,54.0767,53.9999,54.0085,49039.0
2020-05-22 15:50:00,63.32,63.33,63.23,63.28,104065.0,54.0085,54.017,53.9317,53.9743,104065.0
2020-05-22 15:55:00,63.26,63.4,63.22,63.34,142212.0,53.9573,54.0767,53.9232,54.0255,142212.0
2020-05-26 09:30:00,64.47,64.86,64.34,64.71,293089.0,54.9893,55.322,54.8785,55.194,293089.0
2020-05-26 09:35:00,64.71,64.78,64.59,64.62,150810.0,55.194,55.2538,55.0917,55.1173,150810.0
2020-05-26 09:40:00,64.61,64.79,64.61,64.75,83435.0,55.1088,55.2623,55.1088,55.2282,83435.0
2020-05-26 09:45:00,64.76,64.9,64.69,64.83,80625.0,55.2367,55.3561,55.177,55.2964,80625.0
2020-05-26 09:50:00,64.83,64.87,64.71,64.8,95540.0,55.2964,55.3305,55.194,55.2708,95540.0
2020-05-26 09:55:00,64.81,64.88,64.75,64.82,70195.0,55.2793,55.339,55.2282,55.2879,70195.0
2020-05-26 10:00:00,64.78,64.9,64.72,64.86,63846.0,55.2538,55.3561,55.2026,55.322,63846.0
2020-05-26 10:05:00,64.87,64.88,64.76,64.86,59612.0,55.3305,55.339,55.2367,55.322,59612.0
2020-05-26 10:10:00,64.87,65.07,64.85,65.0,210630.0,55.3305,55.5011,55.3135,55.4414,210630.0
2020-05-26 10:15:00,65.01,65.04,64.88,64.9,80925.0,55.4499,55.4755,55.339,55.3561,80925.0
2020-05-26 10:20:00,64.91,64.97,64.88,64.92,38427.0,55.3646,55.4158,55.339,55.3732,38427.0
2020-05-26 10:25:00,64.91,64.93,64.73,64.78,41739.0,55.3646,55.3817,55.2111,55.2538,41739.0
2020-05-26 10:30:00,64.78,64.83,64.69,64.7,33417.0,55.2538,55.2964,55.177,55.1855,33417.0
2020-05-26 10:35:00,64.7,64.81,64.69,64.75,91103.0,55.1855,55.2793,55.177,55.2282,91103.0
2020-05-26 10:40:00,64.75,64.85,64.74,64.81,57452.0,55.2282,55.3135,55.2196,55.2793,57452.0
2020-05-26 10:45:00,64.82,64.86,64.79,64.79,21322.0,55.2879,55.322,55.2623,55.2623,21322.0
2020-05-26 10:50:00,64.79,64.93,64.78,64.9,62188.0,55.2623,55.3817,55.2538,55.3561,62188.0
2020-05-26 10:55:00,64.89,64.93,64.87,64.89,30852.0,55.3476,55.3817,55.3305,55.3476,30852.0
2020-05-26 11:00:00,64.89,64.91,64.82,64.84,40740.0,55.3476,55.3646,55.2879,55.3049,40740.0
2020-05-26 11:05:00,64.85,64.91,64.82,64.87,40638.0,55.3135,55.3646,55.2879,55.3305,40638.0
2020-05-26 11:10:00,64.87,64.93,64.84,64.87,34863.0,55.3305,55.3817,55.3049,55.3305,34863.0
2020-05-26 11:15:00,64.87,64.92,64.84,64.88,33339.0,55.3305,55.3732,55.3049,55.339,33339.0
2020-05-26 11:20:00,64.87,64.9,64.74,64.76,54076.0,55.3305,55.3561,55.2196,55.2367,54076.0
2020-05-26 11:25:00,64.75,64.87,64.65,64.84,55820.0,55.2282,55.3305,55.1429,55.3049,55820.0
2020-05-26 11:30:00,64.84,64.85,64.77,64.8,35372.0,55.3049,55.3135,55.2452,55.2708,35372.0
2020-05-26 11:35:00,64.78,64.83,64.78,64.8,38429.0,55.2538,55.2964,55.2538,55.2708,38429.0
2020-05-26 11:40:00,64.81,64.85,64.73,64.75,34591.0,55.2793,55.3135,55.2111,55.2282,34591.0
2020-05-26 11:45:00,64.74,64.78,64.66,64.77,51611.0,55.2196,55.2538,55.1514,55.2452,51611.0
2020-05-26 11:50:00,64.79,64.83,64.78,64.81,19046.0,55.2623,55.2964,55.2538,55.2793,19046.0
2020-05-26 11:55:00,64.8,64.87,64.79,64.84,26060.0,55.2708,55.3305,55.2623,55.3049,26060.0
2020-05-26 12:00:00,64.85,64.94,64.85,64.88,24431.0,55.3135,55.3902,55.3135,55.339,24431.0
2020-05-26 12:05:00,64.87,64.92,64.86,64.91,26008.0,55.3305,55.3732,55.322,55.3646,26008.0
2020-05-26 12:10:00,64.9,64.97,64.9,64.96,16914.0,55.3561,55.4158,55.3561,55.4073,16914.0
2020-05-26 12:15:00,64.96,64.97,64.86,64.86,21305.0,55.4073,55.4158,55.322,55.322,21305.0
2020-05-26 12:20:00,64.86,64.95,64.8,64.87,41397.0,55.322,55.3988,55.2708,55.3305,41397.0
2020-05-26 12:25:00,64.87,64.94,64.85,64.92,24511.0,55.3305,55.3902,55.3135,55.3732,24511.0
2020-05-26 12:30:00,64.93,64.97,64.9,64.94,24576.0,55.3817,55.4158,55.3561,55.3902,24576.0
2020-05-26 12:35:00,64.94,65.05,64.92,65.03,82535.0,55.3902,55.4841,55.3732,55.467,82535.0
2020-05-26 12:40:00,65.03,65.25,65.03,65.23,75678.0,55.467,55.6546,55.467,55.6376,75678.0
2020-05-26 12:45:00,65.23,65.44,65.19,65.38,199875.0,55.6376,55.8167,55.6035,55.7655,199875.0
2020-05-26 12:50:00,65.38,65.48,65.31,65.35,90995.0,55.7655,55.8508,55.7058,55.7399,90995.0
2020-05-26 12:55:00,65.33,65.39,65.24,65.29,42444.0,55.7229,55.7741,55.6461,55.6888,42444.0
2020-05-26 13:00:00,65.3,65.35,65.24,65.3,26581.0,55.6973,55.7399,55.6461,55.6973,26581.0
2020-05-26 13:05:00,65.31,65.34,65.27,65.3,23482.0,55.7058,55.7314,55.6717,55.6973,23482.0
2020-05-26 13:10:00,65.31,65.39,65.3,65.36,37807.0,55.7058,55.7741,55.6973,55.7485,37807.0
2020-05-26 13:15:00,65.36,65.42,65.32,65.35,39604.0,55.7485,55.7996,55.7143,55.7399,39604.0
2020-05-26 13:20:00,65.34,65.36,65.32,65.34,25292.0,55.7314,55.7485,55.7143,55.7314,25292.0
2020-05-26 13:25:00,65.35,65.43,65.34,65.4,32322.0,55.7399,55.8082,55.7314,55.7826,32322.0
2020-05-26 13:30:00,65.41,65.44,65.33,65.35,38776.0,55.7911,55.8167,55.7229,55.7399,38776.0
2020-05-26 13:35:00,65.36,65.38,65.32,65.34,24689.0,55.7485,55.7655,55.7143,55.7314,24689.0
2020-05-26 13:40:00,65.34,65.45,65.31,65.45,33961.0,55.7314,55.8252,55.7058,55.8252,33961.0
2020-05-26 13:45:00,65.44,65.45,65.35,65.43,37611.0,55.8167,55.8252,55.7399,55.8082,37611.0
2020-05-26 13:50:00,65.44,65.46,65.41,65.43,28067.0,55.8167,55.8338,55.7911,55.8082,28067.0
2020-05-26 13:55:00,65.42,65.45,65.37,65.37,43809.0,55.7996,55.8252,55.757,55.757,43809.0
2020-05-26 14:00:00,65.38,65.5,65.34,65.48,58788.0,55.7655,55.8679,55.7314,55.8508,58788.0
2020-05-26 14:05:00,65.5,65.5,65.43,65.47,63375.0,55.8679,55.8679,55.8082,55.8423,63375.0
2020-05-26 14:10:00,65.49,65.5,65.44,65.47,47276.0,55.8593,55.8679,55.8167,55.8423,47276.0
2020-05-26 14:15:00,65.46,65.54,65.46,65.53,62753.0,55.8338,55.902,55.8338,55.8935,62753.0
2020-05-26 14:20:00,65.53,65.6,65.5,65.56,60454.0,55.8935,55.9532,55.8679,55.9191,60454.0
2020-05-26 14:25:00,65.56,65.56,65.46,65.48,30475.0,55.9191,55.9191,55.8338,55.8508,30475.0
2020-05-26 14:30:00,65.49,65.49,65.37,65.4,42797.0,55.8593,55.8593,55.757,55.7826,42797.0
2020-05-26 14:35:00,65.39,65.4,65.3,65.32,58659.0,55.7741,55.7826,55.6973,55.7143,58659.0
2020-05-26 14:40:00,65.31,65.31,65.18,65.18,37467.0,55.7058,55.7058,55.5949,55.5949,37467.0
2020-05-26 14:45:00,65.2,65.24,65.11,65.13,78538.0,55.612,55.6461,55.5352,55.5523,78538.0
2020-05-26 14:50:00,65.13,65.23,65.09,65.1,110150.0,55.5523,55.6376,55.5182,55.5267,110150.0
2020-05-26 14:55:00,65.09,65.14,65.06,65.08,92562.0,55.5182,55.5608,55.4926,55.5096,92562.0
2020-05-26 15:00:00,65.09,65.11,65.01,65.04,115188.0,55.5182,55.5352,55.4499,55.4755,115188.0
2020-05-26 15:05:00,65.05,65.05,64.83,64.85,87412.0,55.4841,55.4841,55.2964,55.3135,87412.0
2020-05-26 15:10:00,64.84,64.86,64.71,64.71,55248.0,55.3049,55.322,55.194,55.194,55248.0
2020-05-26 15:15:00,64.72,64.76,64.67,64.76,75744.0,55.2026,55.2367,55.1599,55.2367,75744.0
2020-05-26 15:20:00,64.76,64.99,64.73,64.98,87115.0,55.2367,55.4329,55.2111,55.4243,87115.0
2020-05-26 15:25:00,64.98,65.0,64.92,64.98,60707.0,55.4243,55.4414,55.3732,55.4243,60707.0
2020-05-26 15:30:00,64.98,64.99,64.6,64.68,166540.0,55.4243,55.4329,55.1002,55.1685,166540.0
2020-05-26 15:35:00,64.67,64.8,64.66,64.67,101467.0,55.1599,55.2708,55.1514,55.1599,101467.0
2020-05-26 15:40:00,64.67,64.67,64.45,64.54,114011.0,55.1599,55.1599,54.9723,55.049,114011.0
2020-05-26 15:45:00,64.53,64.56,64.35,64.39,131142.0,55.0405,55.0661,54.887,54.9211,131142.0
2020-05-26 15:50:00,64.4,64.57,64.36,64.4,243162.0,54.9296,55.0746,54.8955,54.9296,243162.0
2020-05-26 15:55:00,64.41,64.81,64.33,64.67,630204.0,54.9382,55.2793,54.8699,55.1599,630204.0
2020-05-27 09:30:00,64.97,65.18,64.75,64.76,211944.0,55.4158,55.5949,55.2282,55.2367,211944.0
2020-05-27 09:35:00,64.76,65.22,64.69,65.15,72011.0,55.2367,55.6291,55.177,55.5693,72011.0
2020-05-27 09:40:00,65.15,65.34,65.01,65.22,68490.0,55.5693,55.7314,55.4499,55.6291,68490.0
2020-05-27 09:45:00,65.25,65.35,65.19,65.26,53461.0,55.6546,55.7399,55.6035,55.6632,53461.0
2020-05-27 09:50:00,65.25,65.34,65.0,65.12,80396.0,55.6546,55.7314,55.4414,55.5438,80396.0
2020-05-27 09:55:00,65.13,65.15,64.91,65.01,53592.0,55.5523,55.5693,55.3646,55.4499,53592.0
2020-05-27 10:00:00,65.03,65.1,64.94,65.05,52697.0,55.467,55.5267,55.3902,55.4841,52697.0
2020-05-27 10:05:00,65.06,65.14,64.76,64.79,64737.0,55.4926,55.5608,55.2367,55.2623,64737.0
2020-05-27 10:10:00,64.79,64.9,64.69,64.71,46439.0,55.2623,55.3561,55.177,55.194,46439.0
2020-05-27 10:15:00,64.71,64.74,64.56,64.61,45333.0,55.194,55.2196,55.0661,55.1088,45333.0
2020-05-27 10:20:00,64.63,64.63,64.37,64.37,58670.0,55.1258,55.1258,54.904,54.904,58670.0
2020-05-27 10:25:00,64.37,64.44,64.22,64.28,79273.0,54.904,54.9638,54.7761,54.8273,79273.0
2020-05-27 10:30:00,64.27,64.29,64.1,64.13,69733.0,54.8188,54.8358,54.6738,54.6993,69733.0
2020-05-27 10:35:00,64.13,64.18,64.02,64.11,65475.0,54.6993,54.742,54.6055,54.6823,65475.0
2020-05-27 10:40:00,64.11,64.12,63.96,64.08,77388.0,54.6823,54.6908,54.5543,54.6567,77388.0
2020-05-27 10:45:00,64.1,64.1,63.85,63.92,65142.0,54.6738,54.6738,54.4605,54.5202,65142.0
2020-05-27 10:50:00,63.92,64.13,63.88,64.1,53515.0,54.5202,54.6993,54.4861,54.6738,53515.0
2020-05-27 10:55:00,64.08,64.29,64.07,64.19,77452.0,54.6567,54.8358,54.6482,54.7505,77452.0
2020-05-27 11:00:00,64.17,64.24,64.01,64.16,55452.0,54.7335,54.7932,54.597,54.7249,55452.0
2020-05-27 11:05:00,64.17,64.19,64.02,64.03,47831.0,54.7335,54.7505,54.6055,54.614,47831.0
2020-05-27 11:10:00,64.02,64.16,63.95,64.06,39873.0,54.6055,54.7249,54.5458,54.6396,39873.0
2020-05-27 11:15:00,64.03,64.16,63.9,64.16,36077.0,54.614,54.7249,54.5032,54.7249,36077.0
2020-05-27 11:20:00,64.16,64.21,64.06,64.07,36635.0,54.7249,54.7676,54.6396,54.6482,36635.0
2020-05-27 11:25:00,64.08,64.2,64.03,64.18,53359.0,54.6567,54.759,54.614,54.742,53359.0
2020-05-27 11:30:00,64.18,64.27,64.18,64.24,44735.0,54.742,54.8188,54.742,54.7932,44735.0
2020-05-27 11:35:00,64.25,64.36,64.04,64.14,89451.0,54.8017,54.8955,54.6226,54.7079,89451.0
2020-05-27 11:40:00,64.12,64.2,64.03,64.07,71084.0,54.6908,54.759,54.614,54.6482,71084.0
2020-05-27 11:45:00,64.07,64.27,64.07,64.25,74895.0,54.6482,54.8188,54.6482,54.8017,74895.0
2020-05-27 11:50:00,64.22,64.24,64.1,64.14,43134.0,54.7761,54.7932,54.6738,54.7079,43134.0
2020-05-27 11:55:00,64.14,64.36,64.14,64.36,46276.0,54.7079,54.8955,54.7079,54.8955,46276.0
2020-05-27 12:00:00,64.37,64.44,64.3,64.43,58335.0,54.904,54.9638,54.8443,54.9552,58335.0
2020-05-27 12:05:00,64.42,64.5,64.37,64.48,63313.0,54.9467,55.0149,54.904,54.9979,63313.0
2020-05-27 12:10:00,64.48,64.51,64.36,64.44,36891.0,54.9979,55.0235,54.8955,54.9638,36891.0
2020-05-27 12:15:00,64.44,64.48,64.39,64.48,50705.0,54.9638,54.9979,54.9211,54.9979,50705.0
2020-05-27 12:20:00,64.46,64.53,64.43,64.49,22936.0,54.9808,55.0405,54.9552,55.0064,22936.0
2020-05-27 12:25:00,64.48,64.63,64.42,64.46,53679.0,54.9979,55.1258,54.9467,54.9808,53679.0
2020-05-27 12:30:00,64.48,64.56,64.42,64.55,22106.0,54.9979,55.0661,54.9467,55.0576,22106.0
2020-05-27 12:35:00,64.56,64.74,64.53,64.7,43724.0,55.0661,55.2196,55.0405,55.1855,43724.0
2020-05-27 12:40:00,64.71,64.75,64.62,64.71,28376.0,55.194,55.2282,55.1173,55.194,28376.0
2020-05-27 12:45:00,64.72,64.84,64.68,64.69,38248.0,55.2026,55.3049,55.1685,55.177,38248.0
2020-05-27 12:50:00,64.69,64.72,64.6,64.62,31690.0,55.177,55.2026,55.1002,55.1173,31690.0
2020-05-27 12:55:00,64.61,64.67,64.57,64.63,46748.0,55.1088,55.1599,55.0746,55.1258,46748.0
2020-05-27 13:00:00,64.63,64.69,64.46,64.64,35256.0,55.1258,55.177,54.9808,55.1343,35256.0
2020-05-27 13:05:00,64.64,64.7,64.62,64.63,20220.0,55.1343,55.1855,55.1173,55.1258,20220.0
2020-05-27 13:10:00,64.64,64.68,64.6,64.67,34064.0,55.1343,55.1685,55.1002,55.1599,34064.0
2020-05-27 13:15:00,64.67,64.74,64.66,64.73,46483.0,55.1599,55.2196,55.1514,55.2111,46483.0
2020-05-27 13:20:00,64.74,64.83,64.71,64.77,40421.0,55.2196,55.2964,55.194,55.2452,40421.0
2020-05-27 13:25:00,64.77,64.79,64.67,64.73,26380.0,55.2452,55.2623,55.1599,55.2111,26380.0
2020-05-27 13:30:00,64.73,64.79,64.68,64.75,36763.0,55.2111,55.2623,55.1685,55.2282,36763.0
2020-05-27 13:35:00,64.74,64.78,64.7,64.78,40461.0,55.2196,55.2538,55.1855,55.2538,40461.0
2020-05-27 13:40:00,64.78,64.81,64.75,64.78,24925.0,55.2538,55.2793,55.2282,55.2538,24925.0
2020-05-27 13:45:00,64.77,64.78,64.71,64.74,26167.0,55.2452,55.2538,55.194,55.2196,26167.0
2020-05-27 13:50:00,64.74,64.77,64.7,64.75,37920.0,55.2196,55.2452,55.1855,55.2282,37920.0
2020-05-27 13:55:00,64.75,64.76,64.71,64.72,41593.0,55.2282,55.2367,55.194,55.2026,41593.0
2020-05-27 14:00:00,64.73,64.94,64.72,64.92,43537.0,55.2111,55.3902,55.2026,55.3732,43537.0
2020-05-27 14:05:00,64.92,65.0,64.87,65.0,41701.0,55.3732,55.4414,55.3305,55.4414,41701.0
2020-05-27 14:10:00,65.0,65.06,64.99,65.05,49255.0,55.4414,55.4926,55.4329,55.4841,49255.0
2020-05-27 14:15:00,65.05,65.06,64.97,65.01,43431.0,55.4841,55.4926,55.4158,55.4499,43431.0
2020-05-27 14:20:00,65.02,65.02,64.95,64.95,21804.0,55.4585,55.4585,55.3988,55.3988,21804.0
2020-05-27 14:25:00,64.96,64.99,64.91,64.95,29612.0,55.4073,55.4329,55.3646,55.3988,29612.0
2020-05-27 14:30:00,64.95,65.01,64.9,64.99,30077.0,55.3988,55.4499,55.3561,55.4329,30077.0
2020-05-27 14:35:00,64.98,65.07,64.96,65.03,34077.0,55.4243,55.5011,55.4073,55.467,34077.0
2020-05-27 14:40:00,65.03,65.09,65.02,65.03,27478.0,55.467,55.5182,55.4585,55.467,27478.0
2020-05-27 14:45:00,65.03,65.1,64.94,65.08,42132.0,55.467,55.5267,55.3902,55.5096,42132.0
2020-05-27 14:50:00,65.09,65.1,65.04,65.06,36758.0,55.5182,55.5267,55.4755,55.4926,36758.0
2020-05-27 14:55:00,65.05,65.14,65.02,65.08,69942.0,55.4841,55.5608,55.4585,55.5096,69942.0
2020-05-27 15:00:00,65.08,65.11,64.94,64.96,39654.0,55.5096,55.5352,55.3902,55.4073,39654.0
2020-05-27 15:05:00,64.97,65.11,64.97,65.07,39486.0,55.4158,55.5352,55.4158,55.5011,39486.0
2020-05-27 15:10:00,65.08,65.22,65.06,65.18,37319.0,55.5096,55.6291,55.4926,55.5949,37319.0
2020-05-27 15:15:00,65.17,65.21,65.13,65.2,36334.0,55.5864,55.6205,55.5523,55.612,36334.0
2020-05-27 15:20:00,65.2,65.23,65.13,65.22,31489.0,55.612,55.6376,55.5523,55.6291,31489.0
2020-05-27 15:25:00,65.21,65.28,65.2,65.21,45757.0,55.6205,55.6802,55.612,55.6205,45757.0
2020-05-27 15:30:00,65.21,65.29,65.18,65.2,37769.0,55.6205,55.6888,55.5949,55.612,37769.0
2020-05-27 15:35:00,65.2,65.33,65.16,65.28,58675.0,55.612,55.7229,55.5779,55.6802,58675.0
2020-05-27 15:40:00,65.29,65.41,65.27,65.41,77656.0,55.6888,55.7911,55.6717,55.7911,77656.0
2020-05-27 15:45:00,65.4,65.56,65.39,65.52,128478.0,55.7826,55.9191,55.7741,55.8849,128478.0
2020-05-27 15:50:00,65.52,65.86,65.5,65.84,317586.0,55.8849,56.1749,55.8679,56.1579,317586.0
2020-05-27 15:55:00,65.85,66.0,65.8,65.97,580887.0,56.1664,56.2943,56.1238,56.2688,580887.0
2020-05-28 09:30:00,66.7,67.1,66.5,67.1,249860.0,56.8914,57.2326,56.7208,57.2326,249860.0
2020-05-28 09:35:00,67.09,67.19,66.58,66.63,108403.0,57.2241,57.3094,56.7891,56.8317,108403.0
2020-05-28 09:40:00,66.64,66.79,66.51,66.65,89058.0,56.8402,56.9682,56.7293,56.8488,89058.0
2020-05-28 09:45:00,66.67,66.67,66.41,66.6,72995.0,56.8658,56.8658,56.6441,56.8061,72995.0
2020-05-28 09:50:00,66.65,67.22,66.6,67.17,123942.0,56.8488,57.3349,56.8061,57.2923,123942.0
2020-05-28 09:55:00,67.18,67.33,67.07,67.16,96308.0,57.3008,57.4288,57.207,57.2838,96308.0
2020-05-28 10:00:00,67.16,67.28,67.06,67.16,86941.0,57.2838,57.3861,57.1985,57.2838,86941.0
2020-05-28 10:05:00,67.17,67.36,67.17,67.23,49498.0,57.2923,57.4544,57.2923,57.3435,49498.0
2020-05-28 10:10:00,67.22,67.44,67.21,67.22,86865.0,57.3349,57.5226,57.3264,57.3349,86865.0
2020-05-28 10:15:00,67.22,67.23,67.11,67.2,121338.0,57.3349,57.3435,57.2411,57.3179,121338.0
2020-05-28 10:20:00,67.2,67.35,67.14,67.15,56314.0,57.3179,57.4458,57.2667,57.2752,56314.0
2020-05-28 10:25:00,67.16,67.36,67.15,67.32,36382.0,57.2838,57.4544,57.2752,57.4202,36382.0
2020-05-28 10:30:00,67.32,67.39,67.28,67.38,47776.0,57.4202,57.4799,57.3861,57.4714,47776.0
2020-05-28 10:35:00,67.39,67.44,67.28,67.35,77170.0,57.4799,57.5226,57.3861,57.4458,77170.0
2020-05-28 10:40:00,67.34,67.39,67.14,67.19,39912.0,57.4373,57.4799,57.2667,57.3094,39912.0
2020-05-28 10:45:00,67.2,67.22,67.15,67.19,35268.0,57.3179,57.3349,57.2752,57.3094,35268.0
2020-05-28 10:50:00,67.19,67.23,67.12,67.16,48530.0,57.3094,57.3435,57.2496,57.2838,48530.0
2020-05-28 10:55:00,67.16,67.33,67.16,67.29,67427.0,57.2838,57.4288,57.2838,57.3946,67427.0
2020-05-28 11:00:00,67.29,67.35,67.24,67.31,40559.0,57.3946,57.4458,57.352,57.4117,40559.0
2020-05-28 11:05:00,67.31,67.39,67.26,67.27,42619.0,57.4117,57.4799,57.3691,57.3776,42619.0
2020-05-28 11:10:00,67.25,67.4,67.24,67.36,62970.0,57.3605,57.4885,57.352,57.4544,62970.0
2020-05-28 11:15:00,67.37,67.38,67.24,67.31,33308.0,57.4629,57.4714,57.352,57.4117,33308.0
2020-05-28 11:20:00,67.31,67.39,67.29,67.34,56142.0,57.4117,57.4799,57.3946,57.4373,56142.0
2020-05-28 11:25:00,67.35,67.46,67.32,67.46,61605.0,57.4458,57.5396,57.4202,57.5396,61605.0
2020-05-28 11:30:00,67.46,67.47,67.36,67.36,88861.0,57.5396,57.5482,57.4544,57.4544,88861.0
2020-05-28 11:35:00,67.35,67.51,67.33,67.46,88704.0,57.4458,57.5823,57.4288,57.5396,88704.0
2020-05-28 11:40:00,67.44,67.5,67.38,67.46,72702.0,57.5226,57.5738,57.4714,57.5396,72702.0
2020-05-28 11:45:00,67.47,67.5,67.43,67.46,70742.0,57.5482,57.5738,57.5141,57.5396,70742.0
2020-05-28 11:50:00,67.45,67.61,67.45,67.6,46783.0,57.5311,57.6676,57.5311,57.6591,46783.0
2020-05-28 11:55:00,67.61,67.61,67.48,67.49,42863.0,57.6676,57.6676,57.5567,57.5652,42863.0
2020-05-28 12:00:00,67.5,67.52,67.45,67.47,35827.0,57.5738,57.5908,57.5311,57.5482,35827.0
2020-05-28 12:05:00,67.47,67.55,67.46,67.55,26521.0,57.5482,57.6164,57.5396,57.6164,26521.0
2020-05-28 12:10:00,67.55,67.66,67.54,67.55,41257.0,57.6164,57.7102,57.6079,57.6164,41257.0
2020-05-28 12:15:00,67.56,67.63,67.55,67.6,31812.0,57.6249,57.6846,57.6164,57.6591,31812.0
2020-05-28 12:20:00,67.6,67.66,67.6,67.64,62200.0,57.6591,57.7102,57.6591,57.6932,62200.0
2020-05-28 12:25:00,67.63,67.66,67.5,67.56,37545.0,57.6846,57.7102,57.5738,57.6249,37545.0
2020-05-28 12:30:00,67.56,67.61,67.53,67.57,29824.0,57.6249,57.6676,57.5994,57.6335,29824.0
2020-05-28 12:35:00,67.57,67.63,67.5,67.63,36030.0,57.6335,57.6846,57.5738,57.6846,36030.0
2020-05-28 12:40:00,67.63,67.68,67.61,67.66,44719.0,57.6846,57.7273,57.6676,57.7102,44719.0
2020-05-28 12:45:00,67.67,67.67,67.48,67.53,27528.0,57.7188,57.7188,57.5567,57.5994,27528.0
2020-05-28 12:50:00,67.53,67.59,67.51,67.56,40012.0,57.5994,57.6505,57.5823,57.6249,40012.0
2020-05-28 12:55:00,67.56,67.57,67.51,67.53,38283.0,57.6249,57.6335,57.5823,57.5994,38283.0
2020-05-28 13:00:00,67.53,67.54,67.4,67.44,75413.0,57.5994,57.6079,57.4885,57.5226,75413.0
2020-05-28 13:05:00,67.43,67.44,67.29,67.37,83568.0,57.5141,57.5226,57.3946,57.4629,83568.0
2020-05-28 13:10:00,67.34,67.39,67.3,67.36,42963.0,57.4373,57.4799,57.4032,57.4544,42963.0
2020-05-28 13:15:00,67.34,67.39,67.34,67.35,27979.0,57.4373,57.4799,57.4373,57.4458,27979.0
2020-05-28 13:20:00,67.34,67.39,67.31,67.31,29787.0,57.4373,57.4799,57.4117,57.4117,29787.0
2020-05-28 13:25:00,67.31,67.41,67.31,67.4,24755.0,57.4117,57.497,57.4117,57.4885,24755.0
2020-05-28 13:30:00,67.4,67.45,67.39,67.45,20984.0,57.4885,57.5311,57.4799,57.5311,20984.0
2020-05-28 13:35:00,67.44,67.51,67.43,67.48,20767.0,57.5226,57.5823,57.5141,57.5567,20767.0
2020-05-28 13:40:00,67.48,67.56,67.48,67.54,33987.0,57.5567,57.6249,57.5567,57.6079,33987.0
2020-05-28 13:45:00,67.54,67.7,67.54,67.69,39762.0,57.6079,57.7444,57.6079,57.7358,39762.0
2020-05-28 13:50:00,67.69,67.7,67.57,67.63,34185.0,57.7358,57.7444,57.6335,57.6846,34185.0
2020-05-28 13:55:00,67.63,67.67,67.57,67.6,24251.0,57.6846,57.7188,57.6335,57.6591,24251.0
2020-05-28 14:00:00,67.62,67.73,67.61,67.72,52829.0,57.6761,57.7699,57.6676,57.7614,52829.0
2020-05-28 14:05:00,67.71,67.72,67.62,67.63,33496.0,57.7529,57.7614,57.6761,57.6846,33496.0
2020-05-28 14:10:00,67.62,67.65,67.55,67.57,30075.0,57.6761,57.7017,57.6164,57.6335,30075.0
2020-05-28 14:15:00,67.56,67.63,67.56,67.58,32111.0,57.6249,57.6846,57.6249,57.642,32111.0
2020-05-28 14:20:00,67.56,67.6,67.42,67.42,41462.0,57.6249,57.6591,57.5055,57.5055,41462.0
2020-05-28 14:25:00,67.42,67.44,67.3,67.4,38354.0,57.5055,57.5226,57.4032,57.4885,38354.0
2020-05-28 14:30:00,67.4,67.49,67.37,67.42,31708.0,57.4885,57.5652,57.4629,57.5055,31708.0
2020-05-28 14:35:00,67.41,67.42,67.3,67.32,29911.0,57.497,57.5055,57.4032,57.4202,29911.0
2020-05-28 14:40:00,67.33,67.34,67.2,67.2,50910.0,57.4288,57.4373,57.3179,57.3179,50910.0
2020-05-28 14:45:00,67.2,67.25,67.17,67.23,44334.0,57.3179,57.3605,57.2923,57.3435,44334.0
2020-05-28 14:50:00,67.24,67.25,67.16,67.18,33400.0,57.352,57.3605,57.2838,57.3008,33400.0
2020-05-28 14:55:00,67.19,67.21,67.13,67.2,37315.0,57.3094,57.3264,57.2582,57.3179,37315.0
2020-05-28 15:00:00,67.2,67.24,67.18,67.22,29946.0,57.3179,57.352,57.3008,57.3349,29946.0
2020-05-28 15:05:00,67.22,67.25,67.17,67.18,30176.0,57.3349,57.3605,57.2923,57.3008,30176.0
2020-05-28 15:10:00,67.17,67.41,67.17,67.4,46350.0,57.2923,57.497,57.2923,57.4885,46350.0
2020-05-28 15:15:00,67.39,67.39,67.07,67.07,48734.0,57.4799,57.4799,57.207,57.207,48734.0
2020-05-28 15:20:00,67.08,67.21,67.05,67.19,51531.0,57.2155,57.3264,57.1899,57.3094,51531.0
2020-05-28 15:25:00,67.19,67.25,67.1,67.12,44907.0,57.3094,57.3605,57.2326,57.2496,44907.0
2020-05-28 15:30:00,67.13,67.19,67.0,67.09,90440.0,57.2582,57.3094,57.1473,57.2241,90440.0
2020-05-28 15:35:00,67.09,67.13,67.01,67.02,76731.0,57.2241,57.2582,57.1558,57.1644,76731.0
2020-05-28 15:40:00,67.01,67.01,66.82,66.91,107583.0,57.1558,57.1558,56.9938,57.0705,107583.0
2020-05-28 15:45:00,66.91,66.95,66.64,66.66,127771.0,57.0705,57.1046,56.8402,56.8573,127771.0
2020-05-28 15:50:00,66.65,66.71,66.54,66.55,146714.0,56.8488,56.8999,56.7549,56.7635,146714.0
2020-05-28 15:55:00,66.54,66.72,66.52,66.56,290125.0,56.7549,56.9085,56.7379,56.772,290125.0
2020-05-29 09:30:00,66.39,66.7,66.25,66.61,134381.0,56.627,56.8914,56.5076,56.8146,134381.0
2020-05-29 09:35:00,66.56,66.64,66.18,66.19,45540.0,56.772,56.8402,56.4479,56.4564,45540.0
2020-05-29 09:40:00,66.19,66.39,66.03,66.29,58373.0,56.4564,56.627,56.3199,56.5417,58373.0
2020-05-29 09:45:00,66.29,66.42,66.17,66.19,46932.0,56.5417,56.6526,56.4393,56.4564,46932.0
2020-05-29 09:50:00,66.18,66.23,65.96,66.16,83368.0,56.4479,56.4905,56.2602,56.4308,83368.0
2020-05-29 09:55:00,66.14,66.22,65.85,65.88,58185.0,56.4138,56.482,56.1664,56.192,58185.0
2020-05-29 10:00:00,65.89,66.12,65.79,66.07,47366.0,56.2005,56.3967,56.1152,56.3541,47366.0
2020-05-29 10:05:00,66.07,66.18,65.91,65.99,41182.0,56.3541,56.4479,56.2176,56.2858,41182.0
2020-05-29 10:10:00,66.0,66.14,65.92,65.97,63377.0,56.2943,56.4138,56.2261,56.2688,63377.0
2020-05-29 10:15:00,65.97,65.99,65.62,65.63,83261.0,56.2688,56.2858,55.9702,55.9788,83261.0
2020-05-29 10:20:00,65.62,65.79,65.62,65.62,78636.0,55.9702,56.1152,55.9702,55.9702,78636.0
2020-05-29 10:25:00,65.61,65.67,65.42,65.58,129351.0,55.9617,56.0129,55.7996,55.9361,129351.0
2020-05-29 10:30:00,65.58,65.75,65.56,65.7,109892.0,55.9361,56.0811,55.9191,56.0385,109892.0
2020-05-29 10:35:00,65.7,65.8,65.58,65.73,137055.0,56.0385,56.1238,55.9361,56.0641,137055.0
2020-05-29 10:40:00,65.74,65.88,65.71,65.78,110493.0,56.0726,56.192,56.047,56.1067,110493.0
2020-05-29 10:45:00,65.78,65.9,65.71,65.74,104309.0,56.1067,56.2091,56.047,56.0726,104309.0
2020-05-29 10:50:00,65.75,65.79,65.65,65.66,34535.0,56.0811,56.1152,55.9958,56.0043,34535.0
2020-05-29 10:55:00,65.65,65.75,65.62,65.66,40095.0,55.9958,56.0811,55.9702,56.0043,40095.0
2020-05-29 11:00:00,65.66,65.76,65.63,65.69,43716.0,56.0043,56.0896,55.9788,56.0299,43716.0
2020-05-29 11:05:00,65.7,65.81,65.69,65.69,25691.0,56.0385,56.1323,56.0299,56.0299,25691.0
2020-05-29 11:10:00,65.68,65.88,65.68,65.86,28050.0,56.0214,56.192,56.0214,56.1749,28050.0
2020-05-29 11:15:00,65.87,65.89,65.76,65.81,31255.0,56.1835,56.2005,56.0896,56.1323,31255.0
2020-05-29 11:20:00,65.82,65.89,65.77,65.78,29538.0,56.1408,56.2005,56.0982,56.1067,29538.0
2020-05-29 11:25:00,65.78,65.87,65.74,65.78,39426.0,56.1067,56.1835,56.0726,56.1067,39426.0
2020-05-29 11:30:00,65.76,65.93,65.75,65.89,38441.0,56.0896,56.2346,56.0811,56.2005,38441.0
2020-05-29 11:35:00,65.88,66.0,65.84,65.95,44639.0,56.192,56.2943,56.1579,56.2517,44639.0
2020-05-29 11:40:00,65.94,66.0,65.89,65.92,82996.0,56.2432,56.2943,56.2005,56.2261,82996.0
2020-05-29 11:45:00,65.92,66.13,65.88,66.1,41405.0,56.2261,56.4052,56.192,56.3796,41405.0
2020-05-29 11:50:00,66.09,66.17,66.05,66.08,30423.0,56.3711,56.4393,56.337,56.3626,30423.0
2020-05-29 11:55:00,66.08,66.14,66.06,66.06,43117.0,56.3626,56.4138,56.3455,56.3455,43117.0
2020-05-29 12:00:00,66.07,66.11,65.88,65.88,21704.0,56.3541,56.3882,56.192,56.192,21704.0
2020-05-29 12:05:00,65.88,65.96,65.85,65.91,36842.0,56.192,56.2602,56.1664,56.2176,36842.0
2020-05-29 12:10:00,65.92,65.97,65.87,65.88,15907.0,56.2261,56.2688,56.1835,56.192,15907.0
2020-05-29 12:15:00,65.89,65.89,65.74,65.75,24986.0,56.2005,56.2005,56.0726,56.0811,24986.0
2020-05-29 12:20:00,65.75,65.81,65.72,65.78,38759.0,56.0811,56.1323,56.0555,56.1067,38759.0
2020-05-29 12:25:00,65.77,65.79,65.66,65.73,44067.0,56.0982,56.1152,56.0043,56.0641,44067.0
2020-05-29 12:30:00,65.72,65.72,65.59,65.6,40446.0,56.0555,56.0555,55.9446,55.9532,40446.0
2020-05-29 12:35:00,65.6,65.65,65.57,65.61,76693.0,55.9532,55.9958,55.9276,55.9617,76693.0
2020-05-29 12:40:00,65.61,65.65,65.47,65.59,208820.0,55.9617,55.9958,55.8423,55.9446,208820.0
2020-05-29 12:45:00,65.57,65.59,65.51,65.52,16908.0,55.9276,55.9446,55.8764,55.8849,16908.0
2020-05-29 12:50:00,65.52,65.54,65.21,65.37,45132.0,55.8849,55.902,55.6205,55.757,45132.0
2020-05-29 12:55:00,65.35,65.76,65.29,65.61,63529.0,55.7399,56.0896,55.6888,55.9617,63529.0
2020-05-29 13:00:00,65.6,65.64,65.37,65.37,54378.0,55.9532,55.9873,55.757,55.757,54378.0
2020-05-29 13:05:00,65.38,65.4,65.27,65.32,107612.0,55.7655,55.7826,55.6717,55.7143,107612.0
2020-05-29 13:10:00,65.31,65.39,65.27,65.28,54620.0,55.7058,55.7741,55.6717,55.6802,54620.0
2020-05-29 13:15:00,65.28,65.33,65.15,65.27,61813.0,55.6802,55.7229,55.5693,55.6717,61813.0
2020-05-29 13:20:00,65.29,65.36,65.26,65.29,36265.0,55.6888,55.7485,55.6632,55.6888,36265.0
2020-05-29 13:25:00,65.29,65.35,65.27,65.34,30379.0,55.6888,55.7399,55.6717,55.7314,30379.0
2020-05-29 13:30:00,65.34,65.36,65.23,65.23,59073.0,55.7314,55.7485,55.6376,55.6376,59073.0
2020-05-29 13:35:00,65.23,65.23,65.13,65.14,33667.0,55.6376,55.6376,55.5523,55.5608,33667.0
2020-05-29 13:40:00,65.14,65.19,65.08,65.11,49229.0,55.5608,55.6035,55.5096,55.5352,49229.0
2020-05-29 13:45:00,65.11,65.18,65.08,65.12,30769.0,55.5352,55.5949,55.5096,55.5438,30769.0
2020-05-29 13:50:00,65.11,65.14,64.97,65.11,88815.0,55.5352,55.5608,55.4158,55.5352,88815.0
2020-05-29 13:55:00,65.11,65.15,65.08,65.13,26422.0,55.5352,55.5693,55.5096,55.5523,26422.0
2020-05-29 14:00:00,65.11,65.18,65.03,65.09,42511.0,55.5352,55.5949,55.467,55.5182,42511.0
2020-05-29 14:05:00,65.08,65.34,65.05,65.32,75339.0,55.5096,55.7314,55.4841,55.7143,75339.0
2020-05-29 14:10:00,65.3,65.35,65.12,65.12,66371.0,55.6973,55.7399,55.5438,55.5438,66371.0
2020-05-29 14:15:00,65.14,65.26,65.11,65.25,42983.0,55.5608,55.6632,55.5352,55.6546,42983.0
2020-05-29 14:20:00,65.26,65.29,65.18,65.26,37113.0,55.6632,55.6888,55.5949,55.6632,37113.0
2020-05-29 14:25:00,65.25,65.39,65.23,65.39,35977.0,55.6546,55.7741,55.6376,55.7741,35977.0
2020-05-29 14:30:00,65.39,65.4,65.23,65.25,55242.0,55.7741,55.7826,55.6376,55.6546,55242.0
2020-05-29 14:35:00,65.26,65.27,65.08,65.1,55973.0,55.6632,55.6717,55.5096,55.5267,55973.0
2020-05-29 14:40:00,65.11,65.2,65.05,65.07,54932.0,55.5352,55.612,55.4841,55.5011,54932.0
2020-05-29 14:45:00,65.06,65.1,64.92,64.94,65810.0,55.4926,55.5267,55.3732,55.3902,65810.0
2020-05-29 14:50:00,64.94,64.95,64.62,64.79,159906.0,55.3902,55.3988,55.1173,55.2623,159906.0
2020-05-29 14:55:00,64.79,65.37,64.69,65.34,130475.0,55.2623,55.757,55.177,55.7314,130475.0
2020-05-29 15:00:00,65.35,65.5,65.28,65.44,110649.0,55.7399,55.8679,55.6802,55.8167,110649.0
2020-05-29 15:05:00,65.43,65.45,65.25,65.25,127370.0,55.8082,55.8252,55.6546,55.6546,127370.0
2020-05-29 15:10:00,65.24,65.36,65.22,65.33,130594.0,55.6461,55.7485,55.6291,55.7229,130594.0
2020-05-29 15:15:00,65.34,65.34,65.14,65.28,93825.0,55.7314,55.7314,55.5608,55.6802,93825.0
2020-05-29 15:20:00,65.28,65.42,65.22,65.41,85408.0,55.6802,55.7996,55.6291,55.7911,85408.0
2020-05-29 15:25:00,65.4,65.4,65.13,65.18,81246.0,55.7826,55.7826,55.5523,55.5949,81246.0
2020-05-29 15:30:00,65.17,65.32,65.13,65.18,100826.0,55.5864,55.7143,55.5523,55.5949,100826.0
2020-05-29 15:35:00,65.19,65.29,65.14,65.27,85465.0,55.6035,55.6888,55.5608,55.6717,85465.0
2020-05-29 15:40:00,65.26,65.34,65.23,65.33,145113.0,55.6632,55.7314,55.6376,55.7229,145113.0
2020-05-29 15:45:00,65.34,65.42,65.26,65.28,132897.0,55.7314,55.7996,55.6632,55.6802,132897.0
2020-05-29 15:50:00,65.29,65.77,65.27,65.7,328860.0,55.6888,56.0982,55.6717,56.0385,328860.0
2020-05-29 15:55:00,65.7,65.8,65.53,65.53,479877.0,56.0385,56.1238,55.8935,55.8935,479877.0
2020-06-01 09:30:00,65.44,65.5,65.13,65.43,172364.0,55.8167,55.8679,55.5523,55.8082,172364.0
2020-06-01 09:35:00,65.41,65.5,65.01,65.11,108281.0,55.7911,55.8679,55.4499,55.5352,108281.0
2020-06-01 09:40:00,65.12,65.44,65.08,65.44,63233.0,55.5438,55.8167,55.5096,55.8167,63233.0
2020-06-01 09:45:00,65.45,65.74,65.45,65.74,60886.0,55.8252,56.0726,55.8252,56.0726,60886.0
2020-06-01 09:50:00,65.74,65.87,65.6,65.76,52541.0,56.0726,56.1835,55.9532,56.0896,52541.0
2020-06-01 09:55:00,65.78,65.92,65.7,65.78,54960.0,56.1067,56.2261,56.0385,56.1067,54960.0
2020-06-01 10:00:00,65.8,65.83,65.53,65.63,63520.0,56.1238,56.1493,55.8935,55.9788,63520.0
2020-06-01 10:05:00,65.63,65.81,65.6,65.63,40502.0,55.9788,56.1323,55.9532,55.9788,40502.0
2020-06-01 10:10:00,65.61,65.68,65.48,65.53,47431.0,55.9617,56.0214,55.8508,55.8935,47431.0
2020-06-01 10:15:00,65.56,65.61,65.4,65.41,62188.0,55.9191,55.9617,55.7826,55.7911,62188.0
2020-06-01 10:20:00,65.42,65.57,65.41,65.49,56336.0,55.7996,55.9276,55.7911,55.8593,56336.0
2020-06-01 10:25:00,65.49,65.61,65.42,65.6,89241.0,55.8593,55.9617,55.7996,55.9532,89241.0
2020-06-01 10:30:00,65.61,65.66,65.55,65.56,38624.0,55.9617,56.0043,55.9105,55.9191,38624.0
2020-06-01 10:35:00,65.56,65.67,65.5,65.67,34406.0,55.9191,56.0129,55.8679,56.0129,34406.0
2020-06-01 10:40:00,65.67,65.74,65.64,65.74,59064.0,56.0129,56.0726,55.9873,56.0726,59064.0
2020-06-01 10:45:00,65.73,65.76,65.7,65.75,61629.0,56.0641,56.0896,56.0385,56.0811,61629.0
2020-06-01 10:50:00,65.75,65.86,65.68,65.85,58870.0,56.0811,56.1749,56.0214,56.1664,58870.0
2020-06-01 10:55:00,65.84,65.92,65.69,65.76,77558.0,56.1579,56.2261,56.0299,56.0896,77558.0
2020-06-01 11:00:00,65.75,65.8,65.73,65.76,50565.0,56.0811,56.1238,56.0641,56.0896,50565.0
2020-06-01 11:05:00,65.76,65.8,65.71,65.71,36764.0,56.0896,56.1238,56.047,56.047,36764.0
2020-06-01 11:10:00,65.7,65.81,65.57,65.77,73135.0,56.0385,56.1323,55.9276,56.0982,73135.0
2020-06-01 11:15:00,65.77,65.77,65.62,65.74,42853.0,56.0982,56.0982,55.9702,56.0726,42853.0
2020-06-01 11:20:00,65.73,65.77,65.71,65.73,37691.0,56.0641,56.0982,56.047,56.0641,37691.0
2020-06-01 11:25:00,65.7,65.73,65.63,65.7,52062.0,56.0385,56.0641,55.9788,56.0385,52062.0
2020-06-01 11:30:00,65.69,65.73,65.63,65.7,76482.0,56.0299,56.0641,55.9788,56.0385,76482.0
2020-06-01 11:35:00,65.7,65.86,65.67,65.81,48147.0,56.0385,56.1749,56.0129,56.1323,48147.0
2020-06-01 11:40:00,65.82,65.89,65.8,65.81,33073.0,56.1408,56.2005,56.1238,56.1323,33073.0
2020-06-01 11:45:00,65.81,65.84,65.7,65.75,36329.0,56.1323,56.1579,56.0385,56.0811,36329.0
2020-06-01 11:50:00,65.74,65.77,65.63,65.69,32308.0,56.0726,56.0982,55.9788,56.0299,32308.0
2020-06-01 11:55:00,65.68,65.73,65.59,65.73,84808.0,56.0214,56.0641,55.9446,56.0641,84808.0
2020-06-01 12:00:00,65.71,65.76,65.62,65.72,46700.0,56.047,56.0896,55.9702,56.0555,46700.0
2020-06-01 12:05:00,65.72,65.79,65.72,65.74,26326.0,56.0555,56.1152,56.0555,56.0726,26326.0
2020-06-01 12:10:00,65.75,65.8,65.72,65.8,36266.0,56.0811,56.1238,56.0555,56.1238,36266.0
2020-06-01 12:15:00,65.8,65.81,65.77,65.78,38166.0,56.1238,56.1323,56.0982,56.1067,38166.0
2020-06-01 12:20:00,65.78,65.81,65.74,65.8,55809.0,56.1067,56.1323,56.0726,56.1238,55809.0
2020-06-01 12:25:00,65.79,65.8,65.68,65.7,27915.0,56.1152,56.1238,56.0214,56.0385,27915.0
2020-06-01 12:30:00,65.71,65.81,65.71,65.8,28870.0,56.047,56.1323,56.047,56.1238,28870.0
2020-06-01 12:35:00,65.8,65.81,65.73,65.77,22210.0,56.1238,56.1323,56.0641,56.0982,22210.0
2020-06-01 12:40:00,65.76,65.8,65.75,65.76,20890.0,56.0896,56.1238,56.0811,56.0896,20890.0
2020-06-01 12:45:00,65.76,65.76,65.66,65.7,25329.0,56.0896,56.0896,56.0043,56.0385,25329.0
2020-06-01 12:50:00,65.7,65.71,65.67,65.71,16252.0,56.0385,56.047,56.0129,56.047,16252.0
2020-06-01 12:55:00,65.7,65.73,65.66,65.72,26314.0,56.0385,56.0641,56.0043,56.0555,26314.0
2020-06-01 13:00:00,65.72,65.74,65.65,65.69,36675.0,56.0555,56.0726,55.9958,56.0299,36675.0
2020-06-01 13:05:00,65.69,65.71,65.62,65.62,27012.0,56.0299,56.047,55.9702,55.9702,27012.0
2020-06-01 13:10:00,65.63,65.63,65.53,65.55,32929.0,55.9788,55.9788,55.8935,55.9105,32929.0
2020-06-01 13:15:00,65.54,65.61,65.54,65.59,28742.0,55.902,55.9617,55.902,55.9446,28742.0
2020-06-01 13:20:00,65.58,65.65,65.56,65.64,33792.0,55.9361,55.9958,55.9191,55.9873,33792.0
2020-06-01 13:25:00,65.64,65.68,65.6,65.61,30968.0,55.9873,56.0214,55.9532,55.9617,30968.0
2020-06-01 13:30:00,65.6,65.61,65.55,65.55,32605.0,55.9532,55.9617,55.9105,55.9105,32605.0
2020-06-01 13:35:00,65.55,65.58,65.53,65.58,29439.0,55.9105,55.9361,55.8935,55.9361,29439.0
2020-06-01 13:40:00,65.57,65.62,65.54,65.62,22468.0,55.9276,55.9702,55.902,55.9702,22468.0
2020-06-01 13:45:00,65.62,65.63,65.56,65.56,27889.0,55.9702,55.9788,55.9191,55.9191,27889.0
2020-06-01 13:50:00,65.56,65.69,65.55,65.68,35453.0,55.9191,56.0299,55.9105,56.0214,35453.0
2020-06-01 13:55:00,65.68,65.8,65.68,65.79,35141.0,56.0214,56.1238,56.0214,56.1152,35141.0
2020-06-01 14:00:00,65.79,65.81,65.74,65.77,58791.0,56.1152,56.1323,56.0726,56.0982,58791.0
2020-06-01 14:05:00,65.77,65.8,65.71,65.76,18527.0,56.0982,56.1238,56.047,56.0896,18527.0
2020-06-01 14:10:00,65.76,65.81,65.76,65.8,41059.0,56.0896,56.1323,56.0896,56.1238,41059.0
2020-06-01 14:15:00,65.8,65.87,65.77,65.87,56351.0,56.1238,56.1835,56.0982,56.1835,56351.0
2020-06-01 14:20:00,65.87,65.87,65.72,65.73,38950.0,56.1835,56.1835,56.0555,56.0641,38950.0
2020-06-01 14:25:00,65.74,65.75,65.68,65.71,39327.0,56.0726,56.0811,56.0214,56.047,39327.0
2020-06-01 14:30:00,65.7,65.75,65.68,65.73,29648.0,56.0385,56.0811,56.0214,56.0641,29648.0
2020-06-01 14:35:00,65.74,65.81,65.64,65.75,50257.0,56.0726,56.1323,55.9873,56.0811,50257.0
2020-06-01 14:40:00,65.74,65.87,65.7,65.78,83599.0,56.0726,56.1835,56.0385,56.1067,83599.0
2020-06-01 14:45:00,65.79,65.89,65.76,65.86,31826.0,56.1152,56.2005,56.0896,56.1749,31826.0
2020-06-01 14:50:00,65.86,65.9,65.81,65.85,31958.0,56.1749,56.2091,56.1323,56.1664,31958.0
2020-06-01 14:55:00,65.86,65.88,65.83,65.88,24480.0,56.1749,56.192,56.1493,56.192,24480.0
2020-06-01 15:00:00,65.89,65.96,65.88,65.93,31812.0,56.2005,56.2602,56.192,56.2346,31812.0
2020-06-01 15:05:00,65.93,65.94,65.83,65.89,36841.0,56.2346,56.2432,56.1493,56.2005,36841.0
2020-06-01 15:10:00,65.88,65.89,65.79,65.8,43613.0,56.192,56.2005,56.1152,56.1238,43613.0
2020-06-01 15:15:00,65.79,65.81,65.73,65.78,26610.0,56.1152,56.1323,56.0641,56.1067,26610.0
2020-06-01 15:20:00,65.78,65.8,65.73,65.73,30078.0,56.1067,56.1238,56.0641,56.0641,30078.0
2020-06-01 15:25:00,65.73,65.79,65.71,65.72,36933.0,56.0641,56.1152,56.047,56.0555,36933.0
2020-06-01 15:30:00,65.72,65.88,65.69,65.87,53041.0,56.0555,56.192,56.0299,56.1835,53041.0
2020-06-01 15:35:00,65.87,65.92,65.78,65.79,60722.0,56.1835,56.2261,56.1067,56.1152,60722.0
2020-06-01 15:40:00,65.8,65.83,65.76,65.82,52869.0,56.1238,56.1493,56.0896,56.1408,52869.0
2020-06-01 15:45:00,65.81,65.82,65.7,65.76,64706.0,56.1323,56.1408,56.0385,56.0896,64706.0
2020-06-01 15:50:00,65.75,65.85,65.7,65.82,115988.0,56.0811,56.1664,56.0385,56.1408,115988.0
2020-06-01 15:55:00,65.82,65.82,65.6,65.64,216118.0,56.1408,56.1408,55.9532,55.9873,216118.0
2020-06-02 09:30:00,65.64,65.84,65.52,65.53,178789.0,55.9873,56.1579,55.8849,55.8935,178789.0
2020-06-02 09:35:00,65.53,65.63,65.41,65.53,67954.0,55.8935,55.9788,55.7911,55.8935,67954.0
2020-06-02 09:40:00,65.53,65.8,65.46,65.78,72768.0,55.8935,56.1238,55.8338,56.1067,72768.0
2020-06-02 09:45:00,65.78,65.93,65.75,65.93,57685.0,56.1067,56.2346,56.0811,56.2346,57685.0
2020-06-02 09:50:00,65.92,65.96,65.85,65.92,56231.0,56.2261,56.2602,56.1664,56.2261,56231.0
2020-06-02 09:55:00,65.92,65.98,65.85,65.97,49245.0,56.2261,56.2773,56.1664,56.2688,49245.0
2020-06-02 10:00:00,65.96,66.01,65.84,66.01,59918.0,56.2602,56.3029,56.1579,56.3029,59918.0
2020-06-02 10:05:00,66.0,66.16,65.98,66.16,54472.0,56.2943,56.4308,56.2773,56.4308,54472.0
2020-06-02 10:10:00,66.15,66.23,66.09,66.2,50364.0,56.4223,56.4905,56.3711,56.4649,50364.0
2020-06-02 10:15:00,66.22,66.25,66.11,66.16,53811.0,56.482,56.5076,56.3882,56.4308,53811.0
2020-06-02 10:20:00,66.17,66.25,66.16,66.17,54147.0,56.4393,56.5076,56.4308,56.4393,54147.0
2020-06-02 10:25:00,66.17,66.4,66.15,66.38,122886.0,56.4393,56.6355,56.4223,56.6185,122886.0
2020-06-02 10:30:00,66.4,66.54,66.4,66.5,104824.0,56.6355,56.7549,56.6355,56.7208,104824.0
2020-06-02 10:35:00,66.5,66.66,66.48,66.63,69556.0,56.7208,56.8573,56.7038,56.8317,69556.0
2020-06-02 10:40:00,66.63,66.71,66.45,66.49,78914.0,56.8317,56.8999,56.6782,56.7123,78914.0
2020-06-02 10:45:00,66.5,66.55,66.39,66.4,77138.0,56.7208,56.7635,56.627,56.6355,77138.0
2020-06-02 10:50:00,66.38,66.45,66.33,66.33,42033.0,56.6185,56.6782,56.5758,56.5758,42033.0
2020-06-02 10:55:00,66.34,66.42,66.33,66.37,35234.0,56.5843,56.6526,56.5758,56.6099,35234.0
2020-06-02 11:00:00,66.38,66.39,66.23,66.37,40563.0,56.6185,56.627,56.4905,56.6099,40563.0
2020-06-02 11:05:00,66.36,66.37,66.19,66.26,36326.0,56.6014,56.6099,56.4564,56.5161,36326.0
2020-06-02 11:10:00,66.26,66.4,66.21,66.24,47567.0,56.5161,56.6355,56.4735,56.4991,47567.0
2020-06-02 11:15:00,66.25,66.47,66.23,66.45,48596.0,56.5076,56.6952,56.4905,56.6782,48596.0
2020-06-02 11:20:00,66.45,66.57,66.44,66.48,49637.0,56.6782,56.7805,56.6696,56.7038,49637.0
2020-06-02 11:25:00,66.49,66.57,66.46,66.46,39205.0,56.7123,56.7805,56.6867,56.6867,39205.0
2020-06-02 11:30:00,66.45,66.59,66.42,66.58,43228.0,56.6782,56.7976,56.6526,56.7891,43228.0
2020-06-02 11:35:00,66.58,66.63,66.56,66.57,40059.0,56.7891,56.8317,56.772,56.7805,40059.0
2020-06-02 11:40:00,66.57,66.64,66.52,66.61,34008.0,56.7805,56.8402,56.7379,56.8146,34008.0
2020-06-02 11:45:00,66.6,66.68,66.51,66.63,47348.0,56.8061,56.8743,56.7293,56.8317,47348.0
2020-06-02 11:50:00,66.62,66.65,66.53,66.55,39912.0,56.8232,56.8488,56.7464,56.7635,39912.0
2020-06-02 11:55:00,66.55,66.68,66.53,66.66,29058.0,56.7635,56.8743,56.7464,56.8573,29058.0
2020-06-02 12:00:00,66.65,66.74,66.62,66.66,34356.0,56.8488,56.9255,56.8232,56.8573,34356.0
2020-06-02 12:05:00,66.67,66.76,66.66,66.71,24161.0,56.8658,56.9426,56.8573,56.8999,24161.0
2020-06-02 12:10:00,66.7,66.71,66.64,66.67,23441.0,56.8914,56.8999,56.8402,56.8658,23441.0
2020-06-02 12:15:00,66.67,66.73,66.66,66.67,31431.0,56.8658,56.917,56.8573,56.8658,31431.0
2020-06-02 12:20:00,66.67,66.68,66.58,66.62,41514.0,56.8658,56.8743,56.7891,56.8232,41514.0
2020-06-02 12:25:00,66.61,66.8,66.61,66.75,40533.0,56.8146,56.9767,56.8146,56.9341,40533.0
2020-06-02 12:30:00,66.76,66.78,66.72,66.75,27351.0,56.9426,56.9596,56.9085,56.9341,27351.0
2020-06-02 12:35:00,66.75,66.79,66.67,66.67,31890.0,56.9341,56.9682,56.8658,56.8658,31890.0
2020-06-02 12:40:00,66.67,66.85,66.67,66.84,38237.0,56.8658,57.0194,56.8658,57.0108,38237.0
2020-06-02 12:45:00,66.84,66.86,66.77,66.85,37320.0,57.0108,57.0279,56.9511,57.0194,37320.0
2020-06-02 12:50:00,66.84,66.86,66.73,66.74,40262.0,57.0108,57.0279,56.917,56.9255,40262.0
2020-06-02 12:55:00,66.75,66.87,66.74,66.83,30321.0,56.9341,57.0364,56.9255,57.0023,30321.0
2020-06-02 13:00:00,66.84,66.9,66.78,66.8,27031.0,57.0108,57.062,56.9596,56.9767,27031.0
2020-06-02 13:05:00,66.8,67.02,66.79,66.97,67634.0,56.9767,57.1644,56.9682,57.1217,67634.0
2020-06-02 13:10:00,66.98,67.05,66.96,67.0,44773.0,57.1302,57.1899,57.1132,57.1473,44773.0
2020-06-02 13:15:00,67.01,67.1,66.99,67.08,74843.0,57.1558,57.2326,57.1388,57.2155,74843.0
2020-06-02 13:20:00,67.09,67.19,67.07,67.16,61234.0,57.2241,57.3094,57.207,57.2838,61234.0
2020-06-02 13:25:00,67.16,67.22,67.1,67.19,52224.0,57.2838,57.3349,57.2326,57.3094,52224.0
2020-06-02 13:30:00,67.18,67.19,67.1,67.16,30692.0,57.3008,57.3094,57.2326,57.2838,30692.0
2020-06-02 13:35:00,67.17,67.26,67.16,67.23,59416.0,57.2923,57.3691,57.2838,57.3435,59416.0
2020-06-02 13:40:00,67.23,67.31,67.17,67.25,57483.0,57.3435,57.4117,57.2923,57.3605,57483.0
2020-06-02 13:45:00,67.25,67.29,67.17,67.25,38675.0,57.3605,57.3946,57.2923,57.3605,38675.0
2020-06-02 13:50:00,67.25,67.28,67.21,67.23,27959.0,57.3605,57.3861,57.3264,57.3435,27959.0
2020-06-02 13:55:00,67.23,67.27,67.21,67.24,40333.0,57.3435,57.3776,57.3264,57.352,40333.0
2020-06-02 14:00:00,67.24,67.25,66.81,66.84,139038.0,57.352,57.3605,56.9852,57.0108,139038.0
2020-06-02 14:05:00,66.84,66.86,66.71,66.86,38505.0,57.0108,57.0279,56.8999,57.0279,38505.0
2020-06-02 14:10:00,66.88,66.94,66.84,66.9,36630.0,57.0449,57.0961,57.0108,57.062,36630.0
2020-06-02 14:15:00,66.9,66.92,66.79,66.88,36553.0,57.062,57.0791,56.9682,57.0449,36553.0
2020-06-02 14:20:00,66.88,66.89,66.73,66.77,30960.0,57.0449,57.0535,56.917,56.9511,30960.0
2020-06-02 14:25:00,66.78,66.8,66.65,66.7,40742.0,56.9596,56.9767,56.8488,56.8914,40742.0
2020-06-02 14:30:00,66.69,66.72,66.45,66.54,67174.0,56.8829,56.9085,56.6782,56.7549,67174.0
2020-06-02 14:35:00,66.53,66.64,66.52,66.57,52136.0,56.7464,56.8402,56.7379,56.7805,52136.0
2020-06-02 14:40:00,66.58,66.68,66.57,66.63,45197.0,56.7891,56.8743,56.7805,56.8317,45197.0
2020-06-02 14:45:00,66.63,66.75,66.62,66.72,48483.0,56.8317,56.9341,56.8232,56.9085,48483.0
2020-06-02 14:50:00,66.73,66.76,66.62,66.66,35397.0,56.917,56.9426,56.8232,56.8573,35397.0
2020-06-02 14:55:00,66.66,66.76,66.64,66.7,27559.0,56.8573,56.9426,56.8402,56.8914,27559.0
2020-06-02 15:00:00,66.7,66.73,66.65,66.67,32712.0,56.8914,56.917,56.8488,56.8658,32712.0
2020-06-02 15:05:00,66.66,66.7,66.61,66.62,31031.0,56.8573,56.8914,56.8146,56.8232,31031.0
2020-06-02 15:10:00,66.62,66.66,66.56,66.58,30791.0,56.8232,56.8573,56.772,56.7891,30791.0
2020-06-02 15:15:00,66.59,66.61,66.54,66.59,30311.0,56.7976,56.8146,56.7549,56.7976,30311.0
2020-06-02 15:20:00,66.59,66.68,66.52,66.56,32410.0,56.7976,56.8743,56.7379,56.772,32410.0
2020-06-02 15:25:00,66.55,66.64,66.5,66.63,33819.0,56.7635,56.8402,56.7208,56.8317,33819.0
2020-06-02 15:30:00,66.63,66.66,66.55,66.59,40075.0,56.8317,56.8573,56.7635,56.7976,40075.0
2020-06-02 15:35:00,66.58,66.64,66.53,66.58,47466.0,56.7891,56.8402,56.7464,56.7891,47466.0
2020-06-02 15:40:00,66.59,66.69,66.56,66.65,49231.0,56.7976,56.8829,56.772,56.8488,49231.0
2020-06-02 15:45:00,66.64,66.72,66.59,66.71,60468.0,56.8402,56.9085,56.7976,56.8999,60468.0
2020-06-02 15:50:00,66.72,66.86,66.7,66.85,125857.0,56.9085,57.0279,56.8914,57.0194,125857.0
2020-06-02 15:55:00,66.86,66.87,66.75,66.86,183790.0,57.0279,57.0364,56.9341,57.0279,183790.0
2020-06-03 09:30:00,67.14,67.62,67.03,67.62,175791.0,57.2667,57.6761,57.1729,57.6761,175791.0
2020-06-03 09:35:00,67.63,67.65,67.35,67.52,54238.0,57.6846,57.7017,57.4458,57.5908,54238.0
2020-06-03 09:40:00,67.5,67.64,67.5,67.58,37061.0,57.5738,57.6932,57.5738,57.642,37061.0
2020-06-03 09:45:00,67.58,67.61,67.36,67.42,42716.0,57.642,57.6676,57.4544,57.5055,42716.0
2020-06-03 09:50:00,67.41,67.51,67.35,67.5,96080.0,57.497,57.5823,57.4458,57.5738,96080.0
2020-06-03 09:55:00,67.52,67.63,67.49,67.55,64973.0,57.5908,57.6846,57.5652,57.6164,64973.0
2020-06-03 10:00:00,67.56,67.68,67.42,67.47,92843.0,57.6249,57.7273,57.5055,57.5482,92843.0
2020-06-03 10:05:00,67.46,67.47,67.3,67.4,55287.0,57.5396,57.5482,57.4032,57.4885,55287.0
2020-06-03 10:10:00,67.41,67.47,67.23,67.27,92626.0,57.497,57.5482,57.3435,57.3776,92626.0
2020-06-03 10:15:00,67.29,67.38,67.2,67.38,55499.0,57.3946,57.4714,57.3179,57.4714,55499.0
2020-06-03 10:20:00,67.37,67.42,67.3,67.4,53317.0,57.4629,57.5055,57.4032,57.4885,53317.0
2020-06-03 10:25:00,67.39,67.47,67.2,67.21,72255.0,57.4799,57.5482,57.3179,57.3264,72255.0
2020-06-03 10:30:00,67.22,67.23,67.08,67.08,40195.0,57.3349,57.3435,57.2155,57.2155,40195.0
2020-06-03 10:35:00,67.08,67.16,67.01,67.1,37243.0,57.2155,57.2838,57.1558,57.2326,37243.0
2020-06-03 10:40:00,67.13,67.18,67.02,67.08,68599.0,57.2582,57.3008,57.1644,57.2155,68599.0
2020-06-03 10:45:00,67.07,67.08,66.81,66.81,54962.0,57.207,57.2155,56.9852,56.9852,54962.0
2020-06-03 10:50:00,66.81,66.82,66.58,66.59,75294.0,56.9852,56.9938,56.7891,56.7976,75294.0
2020-06-03 10:55:00,66.58,66.68,66.52,66.64,81619.0,56.7891,56.8743,56.7379,56.8402,81619.0
2020-06-03 11:00:00,66.63,66.79,66.63,66.76,49242.0,56.8317,56.9682,56.8317,56.9426,49242.0
2020-06-03 11:05:00,66.77,66.89,66.73,66.88,47011.0,56.9511,57.0535,56.917,57.0449,47011.0
2020-06-03 11:10:00,66.88,66.9,66.77,66.86,50269.0,57.0449,57.062,56.9511,57.0279,50269.0
2020-06-03 11:15:00,66.85,67.02,66.84,66.89,74682.0,57.0194,57.1644,57.0108,57.0535,74682.0
2020-06-03 11:20:00,66.89,66.89,66.79,66.82,42258.0,57.0535,57.0535,56.9682,56.9938,42258.0
2020-06-03 11:25:00,66.81,66.83,66.68,66.73,49776.0,56.9852,57.0023,56.8743,56.917,49776.0
2020-06-03 11:30:00,66.73,66.9,66.72,66.88,48163.0,56.917,57.062,56.9085,57.0449,48163.0
2020-06-03 11:35:00,66.88,66.88,66.7,66.79,37690.0,57.0449,57.0449,56.8914,56.9682,37690.0
2020-06-03 11:40:00,66.79,66.85,66.75,66.78,30068.0,56.9682,57.0194,56.9341,56.9596,30068.0
2020-06-03 11:45:00,66.78,66.83,66.72,66.77,44375.0,56.9596,57.0023,56.9085,56.9511,44375.0
2020-06-03 11:50:00,66.77,66.83,66.7,66.77,37300.0,56.9511,57.0023,56.8914,56.9511,37300.0
2020-06-03 11:55:00,66.78,66.85,66.77,66.82,36723.0,56.9596,57.0194,56.9511,56.9938,36723.0
2020-06-03 12:00:00,66.81,66.84,66.76,66.77,47760.0,56.9852,57.0108,56.9426,56.9511,47760.0
2020-06-03 12:05:00,66.77,66.79,66.71,66.75,50067.0,56.9511,56.9682,56.8999,56.9341,50067.0
2020-06-03 12:10:00,66.77,66.83,66.72,66.75,70972.0,56.9511,57.0023,56.9085,56.9341,70972.0
2020-06-03 12:15:00,66.75,66.75,66.6,66.72,73945.0,56.9341,56.9341,56.8061,56.9085,73945.0
2020-06-03 12:20:00,66.72,66.76,66.58,66.68,39864.0,56.9085,56.9426,56.7891,56.8743,39864.0
2020-06-03 12:25:00,66.69,66.75,66.66,66.73,38853.0,56.8829,56.9341,56.8573,56.917,38853.0
2020-06-03 12:30:00,66.73,66.74,66.56,66.59,38904.0,56.917,56.9255,56.772,56.7976,38904.0
2020-06-03 12:35:00,66.58,66.59,66.44,66.44,57660.0,56.7891,56.7976,56.6696,56.6696,57660.0
2020-06-03 12:40:00,66.44,66.53,66.31,66.5,60182.0,56.6696,56.7464,56.5588,56.7208,60182.0
2020-06-03 12:45:00,66.5,66.55,66.43,66.45,32909.0,56.7208,56.7635,56.6611,56.6782,32909.0
2020-06-03 12:50:00,66.44,66.53,66.42,66.45,31160.0,56.6696,56.7464,56.6526,56.6782,31160.0
2020-06-03 12:55:00,66.46,66.46,66.38,66.4,26691.0,56.6867,56.6867,56.6185,56.6355,26691.0
2020-06-03 13:00:00,66.4,66.47,66.36,66.47,29922.0,56.6355,56.6952,56.6014,56.6952,29922.0
2020-06-03 13:05:00,66.47,66.47,66.29,66.32,66972.0,56.6952,56.6952,56.5417,56.5673,66972.0
2020-06-03 13:10:00,66.32,66.42,66.31,66.41,29728.0,56.5673,56.6526,56.5588,56.6441,29728.0
2020-06-03 13:15:00,66.4,66.4,66.33,66.34,30347.0,56.6355,56.6355,56.5758,56.5843,30347.0
2020-06-03 13:20:00,66.35,66.38,66.3,66.31,22733.0,56.5929,56.6185,56.5502,56.5588,22733.0
2020-06-03 13:25:00,66.31,66.32,66.25,66.28,35610.0,56.5588,56.5673,56.5076,56.5332,35610.0
2020-06-03 13:30:00,66.28,66.33,66.24,66.28,31232.0,56.5332,56.5758,56.4991,56.5332,31232.0
2020-06-03 13:35:00,66.28,66.39,66.25,66.34,24741.0,56.5332,56.627,56.5076,56.5843,24741.0
2020-06-03 13:40:00,66.35,66.44,66.34,66.43,36065.0,56.5929,56.6696,56.5843,56.6611,36065.0
2020-06-03 13:45:00,66.44,66.45,66.33,66.33,33054.0,56.6696,56.6782,56.5758,56.5758,33054.0
2020-06-03 13:50:00,66.32,66.39,66.3,66.32,22973.0,56.5673,56.627,56.5502,56.5673,22973.0
2020-06-03 13:55:00,66.32,66.4,66.27,66.39,26939.0,56.5673,56.6355,56.5246,56.627,26939.0
2020-06-03 14:00:00,66.37,66.52,66.37,66.48,44349.0,56.6099,56.7379,56.6099,56.7038,44349.0
2020-06-03 14:05:00,66.47,66.48,66.43,66.46,23812.0,56.6952,56.7038,56.6611,56.6867,23812.0
2020-06-03 14:10:00,66.45,66.6,66.45,66.58,65708.0,56.6782,56.8061,56.6782,56.7891,65708.0
2020-06-03 14:15:00,66.58,66.61,66.56,66.58,39071.0,56.7891,56.8146,56.772,56.7891,39071.0
2020-06-03 14:20:00,66.58,66.72,66.56,66.67,36464.0,56.7891,56.9085,56.772,56.8658,36464.0
2020-06-03 14:25:00,66.68,66.69,66.58,66.58,47196.0,56.8743,56.8829,56.7891,56.7891,47196.0
2020-06-03 14:30:00,66.59,66.66,66.55,66.61,73858.0,56.7976,56.8573,56.7635,56.8146,73858.0
2020-06-03 14:35:00,66.61,66.66,66.57,66.59,58799.0,56.8146,56.8573,56.7805,56.7976,58799.0
2020-06-03 14:40:00,66.58,66.58,66.5,66.55,48961.0,56.7891,56.7891,56.7208,56.7635,48961.0
2020-06-03 14:45:00,66.54,66.61,66.51,66.52,43142.0,56.7549,56.8146,56.7293,56.7379,43142.0
2020-06-03 14:50:00,66.51,66.68,66.51,66.67,46822.0,56.7293,56.8743,56.7293,56.8658,46822.0
2020-06-03 14:55:00,66.68,66.83,66.67,66.76,36254.0,56.8743,57.0023,56.8658,56.9426,36254.0
2020-06-03 15:00:00,66.75,66.75,66.67,66.7,40967.0,56.9341,56.9341,56.8658,56.8914,40967.0
2020-06-03 15:05:00,66.69,66.74,66.63,66.65,44306.0,56.8829,56.9255,56.8317,56.8488,44306.0
2020-06-03 15:10:00,66.65,66.69,66.63,66.64,49735.0,56.8488,56.8829,56.8317,56.8402,49735.0
2020-06-03 15:15:00,66.64,66.68,66.6,66.64,41301.0,56.8402,56.8743,56.8061,56.8402,41301.0
2020-06-03 15:20:00,66.65,66.73,66.6,66.69,53031.0,56.8488,56.917,56.8061,56.8829,53031.0
2020-06-03 15:25:00,66.7,66.78,66.68,66.76,50991.0,56.8914,56.9596,56.8743,56.9426,50991.0
2020-06-03 15:30:00,66.76,66.79,66.69,66.73,71181.0,56.9426,56.9682,56.8829,56.917,71181.0
2020-06-03 15:35:00,66.73,66.85,66.7,66.83,75998.0,56.917,57.0194,56.8914,57.0023,75998.0
2020-06-03 15:40:00,66.83,66.86,66.78,66.83,78612.0,57.0023,57.0279,56.9596,57.0023,78612.0
2020-06-03 15:45:00,66.83,66.96,66.79,66.93,145410.0,57.0023,57.1132,56.9682,57.0876,145410.0
2020-06-03 15:50:00,66.93,66.98,66.85,66.96,237696.0,57.0876,57.1302,57.0194,57.1132,237696.0
2020-06-03 15:55:00,66.95,66.97,66.8,66.87,337699.0,57.1046,57.1217,56.9767,57.0364,337699.0
2020-06-04 09:30:00,66.29,66.58,66.24,66.33,165977.0,56.5417,56.7891,56.4991,56.5758,165977.0
2020-06-04 09:35:00,66.32,66.47,66.2,66.37,72238.0,56.5673,56.6952,56.4649,56.6099,72238.0
2020-06-04 09:40:00,66.35,66.49,66.21,66.36,44035.0,56.5929,56.7123,56.4735,56.6014,44035.0
2020-06-04 09:45:00,66.36,66.37,65.98,65.99,77694.0,56.6014,56.6099,56.2773,56.2858,77694.0
2020-06-04 09:50:00,66.0,66.26,65.95,66.15,136153.0,56.2943,56.5161,56.2517,56.4223,136153.0
2020-06-04 09:55:00,66.16,66.19,66.02,66.07,81958.0,56.4308,56.4564,56.3114,56.3541,81958.0
2020-06-04 10:00:00,66.06,66.37,66.06,66.29,55629.0,56.3455,56.6099,56.3455,56.5417,55629.0
2020-06-04 10:05:00,66.3,66.38,66.18,66.21,41964.0,56.5502,56.6185,56.4479,56.4735,41964.0
2020-06-04 10:10:00,66.22,66.23,66.1,66.17,35429.0,56.482,56.4905,56.3796,56.4393,35429.0
2020-06-04 10:15:00,66.17,66.4,66.17,66.32,36512.0,56.4393,56.6355,56.4393,56.5673,36512.0
2020-06-04 10:20:00,66.32,66.36,66.24,66.32,44415.0,56.5673,56.6014,56.4991,56.5673,44415.0
2020-06-04 10:25:00,66.31,66.42,66.27,66.42,26944.0,56.5588,56.6526,56.5246,56.6526,26944.0
2020-06-04 10:30:00,66.45,66.62,66.45,66.6,42217.0,56.6782,56.8232,56.6782,56.8061,42217.0
2020-06-04 10:35:00,66.6,66.72,66.56,66.67,30345.0,56.8061,56.9085,56.772,56.8658,30345.0
2020-06-04 10:40:00,66.67,66.69,66.5,66.52,28906.0,56.8658,56.8829,56.7208,56.7379,28906.0
2020-06-04 10:45:00,66.5,66.63,66.47,66.62,31991.0,56.7208,56.8317,56.6952,56.8232,31991.0
2020-06-04 10:50:00,66.61,66.62,66.54,66.55,34948.0,56.8146,56.8232,56.7549,56.7635,34948.0
2020-06-04 10:55:00,66.55,66.58,66.51,66.58,19322.0,56.7635,56.7891,56.7293,56.7891,19322.0
2020-06-04 11:00:00,66.59,66.61,66.38,66.39,50786.0,56.7976,56.8146,56.6185,56.627,50786.0
2020-06-04 11:05:00,66.4,66.46,66.39,66.42,21780.0,56.6355,56.6867,56.627,56.6526,21780.0
2020-06-04 11:10:00,66.43,66.51,66.38,66.45,28485.0,56.6611,56.7293,56.6185,56.6782,28485.0
2020-06-04 11:15:00,66.45,66.51,66.39,66.48,19713.0,56.6782,56.7293,56.627,56.7038,19713.0
2020-06-04 11:20:00,66.48,66.55,66.44,66.46,30377.0,56.7038,56.7635,56.6696,56.6867,30377.0
2020-06-04 11:25:00,66.47,66.48,66.32,66.45,52314.0,56.6952,56.7038,56.5673,56.6782,52314.0
2020-06-04 11:30:00,66.45,66.52,66.44,66.5,33606.0,56.6782,56.7379,56.6696,56.7208,33606.0
2020-06-04 11:35:00,66.5,66.53,66.45,66.52,20003.0,56.7208,56.7464,56.6782,56.7379,20003.0
2020-06-04 11:40:00,66.52,66.56,66.41,66.44,30839.0,56.7379,56.772,56.6441,56.6696,30839.0
2020-06-04 11:45:00,66.44,66.52,66.34,66.34,26327.0,56.6696,56.7379,56.5843,56.5843,26327.0
2020-06-04 11:50:00,66.35,66.41,66.32,66.37,20376.0,56.5929,56.6441,56.5673,56.6099,20376.0
2020-06-04 11:55:00,66.36,66.41,66.3,66.36,32112.0,56.6014,56.6441,56.5502,56.6014,32112.0
2020-06-04 12:00:00,66.36,66.36,66.28,66.33,17265.0,56.6014,56.6014,56.5332,56.5758,17265.0
2020-06-04 12:05:00,66.34,66.43,66.33,66.42,17368.0,56.5843,56.6611,56.5758,56.6526,17368.0
2020-06-04 12:10:00,66.42,66.42,66.34,66.34,19176.0,56.6526,56.6526,56.5843,56.5843,19176.0
2020-06-04 12:15:00,66.35,66.41,66.3,66.39,20652.0,56.5929,56.6441,56.5502,56.627,20652.0
2020-06-04 12:20:00,66.39,66.48,66.36,66.46,23940.0,56.627,56.7038,56.6014,56.6867,23940.0
2020-06-04 12:25:00,66.46,66.54,66.42,66.51,28333.0,56.6867,56.7549,56.6526,56.7293,28333.0
2020-06-04 12:30:00,66.5,66.5,66.32,66.34,28514.0,56.7208,56.7208,56.5673,56.5843,28514.0
2020-06-04 12:35:00,66.34,66.37,66.32,66.34,16015.0,56.5843,56.6099,56.5673,56.5843,16015.0
2020-06-04 12:40:00,66.31,66.35,66.27,66.28,32618.0,56.5588,56.5929,56.5246,56.5332,32618.0
2020-06-04 12:45:00,66.29,66.31,66.18,66.23,54282.0,56.5417,56.5588,56.4479,56.4905,54282.0
2020-06-04 12:50:00,66.25,66.38,66.23,66.37,63090.0,56.5076,56.6185,56.4905,56.6099,63090.0
2020-06-04 12:55:00,66.38,66.46,66.37,66.37,36256.0,56.6185,56.6867,56.6099,56.6099,36256.0
2020-06-04 13:00:00,66.37,66.41,66.36,66.38,32270.0,56.6099,56.6441,56.6014,56.6185,32270.0
2020-06-04 13:05:00,66.37,66.44,66.33,66.37,106631.0,56.6099,56.6696,56.5758,56.6099,106631.0
2020-06-04 13:10:00,66.36,66.42,66.33,66.34,114439.0,56.6014,56.6526,56.5758,56.5843,114439.0
2020-06-04 13:15:00,66.34,66.38,66.23,66.26,91632.0,56.5843,56.6185,56.4905,56.5161,91632.0
2020-06-04 13:20:00,66.25,66.26,66.1,66.12,86150.0,56.5076,56.5161,56.3796,56.3967,86150.0
2020-06-04 13:25:00,66.1,66.19,65.97,66.0,254327.0,56.3796,56.4564,56.2688,56.2943,254327.0
2020-06-04 13:30:00,66.01,66.21,66.01,66.18,92099.0,56.3029,56.4735,56.3029,56.4479,92099.0
2020-06-04 13:35:00,66.2,66.21,66.13,66.17,26312.0,56.4649,56.4735,56.4052,56.4393,26312.0
2020-06-04 13:40:00,66.17,66.27,66.16,66.2,81853.0,56.4393,56.5246,56.4308,56.4649,81853.0
2020-06-04 13:45:00,66.21,66.24,66.12,66.13,116962.0,56.4735,56.4991,56.3967,56.4052,116962.0
2020-06-04 13:50:00,66.13,66.33,66.06,66.33,124107.0,56.4052,56.5758,56.3455,56.5758,124107.0
2020-06-04 13:55:00,66.33,66.4,66.26,66.27,43873.0,56.5758,56.6355,56.5161,56.5246,43873.0
2020-06-04 14:00:00,66.27,66.39,66.26,66.3,26299.0,56.5246,56.627,56.5161,56.5502,26299.0
2020-06-04 14:05:00,66.31,66.33,66.22,66.27,22244.0,56.5588,56.5758,56.482,56.5246,22244.0
2020-06-04 14:10:00,66.27,66.39,66.22,66.37,24414.0,56.5246,56.627,56.482,56.6099,24414.0
2020-06-04 14:15:00,66.38,66.38,66.27,66.32,35934.0,56.6185,56.6185,56.5246,56.5673,35934.0
2020-06-04 14:20:00,66.31,66.38,66.25,66.38,25551.0,56.5588,56.6185,56.5076,56.6185,25551.0
2020-06-04 14:25:00,66.38,66.5,66.37,66.49,30753.0,56.6185,56.7208,56.6099,56.7123,30753.0
2020-06-04 14:30:00,66.48,66.5,66.33,66.39,31796.0,56.7038,56.7208,56.5758,56.627,31796.0
2020-06-04 14:35:00,66.39,66.46,66.37,66.45,26012.0,56.627,56.6867,56.6099,56.6782,26012.0
2020-06-04 14:40:00,66.44,66.48,66.4,66.46,32219.0,56.6696,56.7038,56.6355,56.6867,32219.0
2020-06-04 14:45:00,66.47,66.57,66.46,66.56,31215.0,56.6952,56.7805,56.6867,56.772,31215.0
2020-06-04 14:50:00,66.56,66.63,66.54,66.6,36776.0,56.772,56.8317,56.7549,56.8061,36776.0
2020-06-04 14:55:00,66.62,66.63,66.42,66.46,52006.0,56.8232,56.8317,56.6526,56.6867,52006.0
2020-06-04 15:00:00,66.45,66.5,66.44,66.44,28484.0,56.6782,56.7208,56.6696,56.6696,28484.0
2020-06-04 15:05:00,66.44,66.47,66.29,66.33,51336.0,56.6696,56.6952,56.5417,56.5758,51336.0
2020-06-04 15:10:00,66.34,66.36,66.18,66.19,42454.0,56.5843,56.6014,56.4479,56.4564,42454.0
2020-06-04 15:15:00,66.18,66.2,66.06,66.15,43769.0,56.4479,56.4649,56.3455,56.4223,43769.0
2020-06-04 15:20:00,66.15,66.21,66.11,66.15,41430.0,56.4223,56.4735,56.3882,56.4223,41430.0
2020-06-04 15:25:00,66.15,66.23,66.14,66.19,41632.0,56.4223,56.4905,56.4138,56.4564,41632.0
2020-06-04 15:30:00,66.19,66.39,66.18,66.31,75509.0,56.4564,56.627,56.4479,56.5588,75509.0
2020-06-04 15:35:00,66.32,66.35,66.27,66.3,55701.0,56.5673,56.5929,56.5246,56.5502,55701.0
2020-06-04 15:40:00,66.29,66.29,66.2,66.26,59478.0,56.5417,56.5417,56.4649,56.5161,59478.0
2020-06-04 15:45:00,66.24,66.33,66.18,66.25,55512.0,56.4991,56.5758,56.4479,56.5076,55512.0
2020-06-04 15:50:00,66.26,66.35,66.17,66.34,81262.0,56.5161,56.5929,56.4393,56.5843,81262.0
2020-06-04 15:55:00,66.34,66.55,66.34,66.53,141993.0,56.5843,56.7635,56.5843,56.7464,141993.0
2020-06-05 09:30:00,67.28,67.59,67.13,67.57,183321.0,57.3861,57.6505,57.2582,57.6335,183321.0
2020-06-05 09:35:00,67.58,67.92,67.54,67.83,163733.0,57.642,57.932,57.6079,57.8552,163733.0
2020-06-05 09:40:00,67.88,68.08,67.8,68.08,170446.0,57.8979,58.0685,57.8296,58.0685,170446.0
2020-06-05 09:45:00,68.08,68.22,67.99,68.12,76427.0,58.0685,58.1879,57.9917,58.1026,76427.0
2020-06-05 09:50:00,68.16,68.3,68.11,68.23,70166.0,58.1367,58.2561,58.0941,58.1964,70166.0
2020-06-05 09:55:00,68.22,68.23,68.07,68.1,97143.0,58.1879,58.1964,58.0599,58.0855,97143.0
2020-06-05 10:00:00,68.09,68.3,68.0,68.26,134605.0,58.077,58.2561,58.0002,58.222,134605.0
2020-06-05 10:05:00,68.27,68.37,68.11,68.17,135021.0,58.2305,58.3158,58.0941,58.1452,135021.0
2020-06-05 10:10:00,68.18,68.25,67.99,68.14,98672.0,58.1538,58.2135,57.9917,58.1196,98672.0
2020-06-05 10:15:00,68.13,68.2,67.91,68.16,52166.0,58.1111,58.1708,57.9235,58.1367,52166.0
2020-06-05 10:20:00,68.17,68.33,68.15,68.3,47059.0,58.1452,58.2817,58.1282,58.2561,47059.0
2020-06-05 10:25:00,68.31,68.37,68.14,68.14,46611.0,58.2646,58.3158,58.1196,58.1196,46611.0
2020-06-05 10:30:00,68.16,68.24,68.12,68.19,49308.0,58.1367,58.2049,58.1026,58.1623,49308.0
2020-06-05 10:35:00,68.19,68.24,68.12,68.22,73708.0,58.1623,58.2049,58.1026,58.1879,73708.0
2020-06-05 10:40:00,68.22,68.39,68.19,68.33,87354.0,58.1879,58.3329,58.1623,58.2817,87354.0
2020-06-05 10:45:00,68.35,68.47,68.35,68.37,71975.0,58.2988,58.4011,58.2988,58.3158,71975.0
2020-06-05 10:50:00,68.37,68.37,68.18,68.29,62322.0,58.3158,58.3158,58.1538,58.2476,62322.0
2020-06-05 10:55:00,68.28,68.46,68.28,68.44,52497.0,58.2391,58.3926,58.2391,58.3755,52497.0
2020-06-05 11:00:00,68.44,68.58,68.4,68.56,84267.0,58.3755,58.4949,58.3414,58.4779,84267.0
2020-06-05 11:05:00,68.55,68.64,68.53,68.59,51270.0,58.4694,58.5461,58.4523,58.5035,51270.0
2020-06-05 11:10:00,68.58,68.73,68.58,68.66,60163.0,58.4949,58.6229,58.4949,58.5632,60163.0
2020-06-05 11:15:00,68.67,68.67,68.55,68.62,39270.0,58.5717,58.5717,58.4694,58.5291,39270.0
2020-06-05 11:20:00,68.61,68.72,68.59,68.71,43995.0,58.5205,58.6144,58.5035,58.6058,43995.0
2020-06-05 11:25:00,68.72,68.75,68.68,68.72,58938.0,58.6144,58.6399,58.5802,58.6144,58938.0
2020-06-05 11:30:00,68.72,68.84,68.67,68.78,55340.0,58.6144,58.7167,58.5717,58.6655,55340.0
2020-06-05 11:35:00,68.79,68.87,68.75,68.8,49687.0,58.6741,58.7423,58.6399,58.6826,49687.0
2020-06-05 11:40:00,68.8,68.8,68.56,68.6,52550.0,58.6826,58.6826,58.4779,58.512,52550.0
2020-06-05 11:45:00,68.6,68.71,68.56,68.71,37693.0,58.512,58.6058,58.4779,58.6058,37693.0
2020-06-05 11:50:00,68.71,68.82,68.69,68.76,42582.0,58.6058,58.6997,58.5888,58.6485,42582.0
2020-06-05 11:55:00,68.77,68.78,68.46,68.5,56876.0,58.657,58.6655,58.3926,58.4267,56876.0
2020-06-05 12:00:00,68.5,68.5,68.31,68.36,57471.0,58.4267,58.4267,58.2646,58.3073,57471.0
2020-06-05 12:05:00,68.36,68.4,68.3,68.36,36301.0,58.3073,58.3414,58.2561,58.3073,36301.0
2020-06-05 12:10:00,68.38,68.43,68.23,68.23,35722.0,58.3244,58.367,58.1964,58.1964,35722.0
2020-06-05 12:15:00,68.23,68.25,68.06,68.15,42065.0,58.1964,58.2135,58.0514,58.1282,42065.0
2020-06-05 12:20:00,68.16,68.33,68.15,68.33,46176.0,58.1367,58.2817,58.1282,58.2817,46176.0
2020-06-05 12:25:00,68.32,68.43,68.29,68.41,78939.0,58.2732,58.367,58.2476,58.3499,78939.0
2020-06-05 12:30:00,68.39,68.57,68.39,68.53,86880.0,58.3329,58.4864,58.3329,58.4523,86880.0
2020-06-05 12:35:00,68.53,68.68,68.52,68.66,43118.0,58.4523,58.5802,58.4438,58.5632,43118.0
2020-06-05 12:40:00,68.67,68.67,68.58,68.65,58118.0,58.5717,58.5717,58.4949,58.5547,58118.0
2020-06-05 12:45:00,68.65,68.74,68.63,68.74,55968.0,58.5547,58.6314,58.5376,58.6314,55968.0
2020-06-05 12:50:00,68.73,68.75,68.64,68.72,31642.0,58.6229,58.6399,58.5461,58.6144,31642.0
2020-06-05 12:55:00,68.71,68.75,68.7,68.72,40922.0,58.6058,58.6399,58.5973,58.6144,40922.0
2020-06-05 13:00:00,68.71,68.88,68.7,68.87,111754.0,58.6058,58.7508,58.5973,58.7423,111754.0
2020-06-05 13:05:00,68.87,68.98,68.86,68.9,89310.0,58.7423,58.8361,58.7338,58.7679,89310.0
2020-06-05 13:10:00,68.9,68.99,68.9,68.97,26795.0,58.7679,58.8447,58.7679,58.8276,26795.0
2020-06-05 13:15:00,68.97,69.01,68.9,68.99,80731.0,58.8276,58.8617,58.7679,58.8447,80731.0
2020-06-05 13:20:00,69.01,69.09,68.96,69.09,33416.0,58.8617,58.9299,58.8191,58.9299,33416.0
2020-06-05 13:25:00,69.09,69.1,68.96,69.05,40795.0,58.9299,58.9385,58.8191,58.8958,40795.0
2020-06-05 13:30:00,69.05,69.08,68.91,69.07,135480.0,58.8958,58.9214,58.7764,58.9129,135480.0
2020-06-05 13:35:00,69.06,69.19,69.02,69.16,160628.0,58.9044,59.0152,58.8702,58.9897,160628.0
2020-06-05 13:40:00,69.15,69.17,69.01,69.09,90640.0,58.9811,58.9982,58.8617,58.9299,90640.0
2020-06-05 13:45:00,69.1,69.1,68.96,68.98,39314.0,58.9385,58.9385,58.8191,58.8361,39314.0
2020-06-05 13:50:00,68.98,69.0,68.92,68.94,120462.0,58.8361,58.8532,58.7849,58.802,120462.0
2020-06-05 13:55:00,68.93,68.94,68.85,68.9,49412.0,58.7935,58.802,58.7252,58.7679,49412.0
2020-06-05 14:00:00,68.89,69.03,68.86,69.03,408382.0,58.7594,58.8788,58.7338,58.8788,408382.0
2020-06-05 14:05:00,69.03,69.03,68.86,68.93,66850.0,58.8788,58.8788,58.7338,58.7935,66850.0
2020-06-05 14:10:00,68.95,68.98,68.74,68.77,65960.0,58.8105,58.8361,58.6314,58.657,65960.0
2020-06-05 14:15:00,68.77,68.82,68.74,68.79,21481.0,58.657,58.6997,58.6314,58.6741,21481.0
2020-06-05 14:20:00,68.78,68.87,68.76,68.81,37273.0,58.6655,58.7423,58.6485,58.6911,37273.0
2020-06-05 14:25:00,68.82,68.86,68.73,68.81,44414.0,58.6997,58.7338,58.6229,58.6911,44414.0
2020-06-05 14:30:00,68.8,68.86,68.79,68.81,79806.0,58.6826,58.7338,58.6741,58.6911,79806.0
2020-06-05 14:35:00,68.81,68.85,68.64,68.78,76744.0,58.6911,58.7252,58.5461,58.6655,76744.0
2020-06-05 14:40:00,68.78,68.96,68.78,68.92,37171.0,58.6655,58.8191,58.6655,58.7849,37171.0
2020-06-05 14:45:00,68.93,68.93,68.77,68.8,37780.0,58.7935,58.7935,58.657,58.6826,37780.0
2020-06-05 14:50:00,68.81,68.87,68.74,68.8,115563.0,58.6911,58.7423,58.6314,58.6826,115563.0
2020-06-05 14:55:00,68.79,68.84,68.61,68.65,172841.0,58.6741,58.7167,58.5205,58.5547,172841.0
2020-06-05 15:00:00,68.66,68.69,68.59,68.66,60038.0,58.5632,58.5888,58.5035,58.5632,60038.0
2020-06-05 15:05:00,68.67,68.69,68.61,68.64,34412.0,58.5717,58.5888,58.5205,58.5461,34412.0
2020-06-05 15:10:00,68.62,68.67,68.58,68.61,109424.0,58.5291,58.5717,58.4949,58.5205,109424.0
2020-06-05 15:15:00,68.62,68.67,68.55,68.66,88791.0,58.5291,58.5717,58.4694,58.5632,88791.0
2020-06-05 15:20:00,68.64,68.73,68.57,68.63,93253.0,58.5461,58.6229,58.4864,58.5376,93253.0
2020-06-05 15:25:00,68.64,68.8,68.62,68.79,66258.0,58.5461,58.6826,58.5291,58.6741,66258.0
2020-06-05 15:30:00,68.8,68.8,68.58,68.59,77667.0,58.6826,58.6826,58.4949,58.5035,77667.0
2020-06-05 15:35:00,68.59,68.65,68.45,68.51,79950.0,58.5035,58.5547,58.3841,58.4352,79950.0
2020-06-05 15:40:00,68.51,68.51,68.3,68.34,84755.0,58.4352,58.4352,58.2561,58.2902,84755.0
2020-06-05 15:45:00,68.33,68.34,68.08,68.08,124759.0,58.2817,58.2902,58.0685,58.0685,124759.0
2020-06-05 15:50:00,68.09,68.23,68.04,68.16,164201.0,58.077,58.1964,58.0344,58.1367,164201.0
2020-06-05 15:55:00,68.15,68.38,68.11,68.3,254504.0,58.1282,58.3244,58.0941,58.2561,254504.0
2020-06-08 09:30:00,68.2,69.09,68.16,69.09,314960.0,58.1708,58.9299,58.1367,58.9299,314960.0
2020-06-08 09:35:00,69.12,69.2,68.85,69.11,112705.0,58.9555,59.0238,58.7252,58.947,112705.0
2020-06-08 09:40:00,69.08,69.43,69.08,69.35,107999.0,58.9214,59.2199,58.9214,59.1517,107999.0
2020-06-08 09:45:00,69.34,69.43,69.14,69.3,87974.0,59.1432,59.2199,58.9726,59.1091,87974.0
2020-06-08 09:50:00,69.32,69.51,69.23,69.48,96793.0,59.1261,59.2882,59.0494,59.2626,96793.0
2020-06-08 09:55:00,69.47,69.54,69.23,69.53,95878.0,59.2541,59.3138,59.0494,59.3052,95878.0
2020-06-08 10:00:00,69.52,69.59,69.38,69.53,107498.0,59.2967,59.3564,59.1773,59.3052,107498.0
2020-06-08 10:05:00,69.54,69.59,69.37,69.47,94795.0,59.3138,59.3564,59.1688,59.2541,94795.0
2020-06-08 10:10:00,69.48,69.66,69.48,69.5,78500.0,59.2626,59.4161,59.2626,59.2797,78500.0
2020-06-08 10:15:00,69.49,69.55,69.35,69.41,75675.0,59.2711,59.3223,59.1517,59.2029,75675.0
2020-06-08 10:20:00,69.4,69.49,69.37,69.49,68935.0,59.1944,59.2711,59.1688,59.2711,68935.0
2020-06-08 10:25:00,69.49,69.51,69.26,69.41,76816.0,59.2711,59.2882,59.0749,59.2029,76816.0
2020-06-08 10:30:00,69.42,69.5,69.4,69.45,60656.0,59.2114,59.2797,59.1944,59.237,60656.0
2020-06-08 10:35:00,69.44,69.57,69.4,69.51,140661.0,59.2285,59.3394,59.1944,59.2882,140661.0
2020-06-08 10:40:00,69.5,69.53,69.42,69.44,47407.0,59.2797,59.3052,59.2114,59.2285,47407.0
2020-06-08 10:45:00,69.44,69.5,69.37,69.47,61872.0,59.2285,59.2797,59.1688,59.2541,61872.0
2020-06-08 10:50:00,69.46,69.46,69.34,69.42,73745.0,59.2455,59.2455,59.1432,59.2114,73745.0
2020-06-08 10:55:00,69.41,69.43,69.36,69.42,44291.0,59.2029,59.2199,59.1602,59.2114,44291.0
2020-06-08 11:00:00,69.42,69.46,69.3,69.38,64743.0,59.2114,59.2455,59.1091,59.1773,64743.0
2020-06-08 11:05:00,69.39,69.41,69.29,69.33,87317.0,59.1858,59.2029,59.1005,59.1347,87317.0
2020-06-08 11:10:00,69.33,69.47,69.32,69.45,39216.0,59.1347,59.2541,59.1261,59.237,39216.0
2020-06-08 11:15:00,69.44,69.55,69.43,69.46,68779.0,59.2285,59.3223,59.2199,59.2455,68779.0
2020-06-08 11:20:00,69.45,69.67,69.42,69.65,70910.0,59.237,59.4247,59.2114,59.4076,70910.0
2020-06-08 11:25:00,69.65,69.69,69.62,69.66,37079.0,59.4076,59.4417,59.382,59.4161,37079.0
2020-06-08 11:30:00,69.66,69.7,69.57,69.57,42497.0,59.4161,59.4502,59.3394,59.3394,42497.0
2020-06-08 11:35:00,69.57,69.58,69.48,69.52,30312.0,59.3394,59.3479,59.2626,59.2967,30312.0
2020-06-08 11:40:00,69.52,69.57,69.39,69.41,58942.0,59.2967,59.3394,59.1858,59.2029,58942.0
2020-06-08 11:45:00,69.42,69.52,69.36,69.49,23990.0,59.2114,59.2967,59.1602,59.2711,23990.0
2020-06-08 11:50:00,69.5,69.55,69.41,69.43,45024.0,59.2797,59.3223,59.2029,59.2199,45024.0
2020-06-08 11:55:00,69.45,69.51,69.38,69.41,28971.0,59.237,59.2882,59.1773,59.2029,28971.0
2020-06-08 12:00:00,69.41,69.48,69.37,69.4,96453.0,59.2029,59.2626,59.1688,59.1944,96453.0
2020-06-08 12:05:00,69.39,69.49,69.38,69.47,43723.0,59.1858,59.2711,59.1773,59.2541,43723.0
2020-06-08 12:10:00,69.47,69.54,69.43,69.44,58391.0,59.2541,59.3138,59.2199,59.2285,58391.0
2020-06-08 12:15:00,69.45,69.53,69.45,69.49,27281.0,59.237,59.3052,59.237,59.2711,27281.0
2020-06-08 12:20:00,69.49,69.51,69.4,69.46,38065.0,59.2711,59.2882,59.1944,59.2455,38065.0
2020-06-08 12:25:00,69.45,69.47,69.32,69.35,28303.0,59.237,59.2541,59.1261,59.1517,28303.0
2020-06-08 12:30:00,69.34,69.42,69.27,69.39,27616.0,59.1432,59.2114,59.0835,59.1858,27616.0
2020-06-08 12:35:00,69.39,69.47,69.37,69.47,34495.0,59.1858,59.2541,59.1688,59.2541,34495.0
2020-06-08 12:40:00,69.47,69.5,69.43,69.45,22866.0,59.2541,59.2797,59.2199,59.237,22866.0
2020-06-08 12:45:00,69.45,69.54,69.45,69.53,24694.0,59.237,59.3138,59.237,59.3052,24694.0
2020-06-08 12:50:00,69.55,69.6,69.51,69.51,27783.0,59.3223,59.3649,59.2882,59.2882,27783.0
2020-06-08 12:55:00,69.52,69.71,69.51,69.71,77633.0,59.2967,59.4588,59.2882,59.4588,77633.0
2020-06-08 13:00:00,69.7,69.78,69.59,69.74,190215.0,59.4502,59.5185,59.3564,59.4844,190215.0
2020-06-08 13:05:00,69.75,69.92,69.74,69.91,77775.0,59.4929,59.6379,59.4844,59.6294,77775.0
2020-06-08 13:10:00,69.92,70.0,69.9,69.99,70662.0,59.6379,59.7061,59.6208,59.6976,70662.0
2020-06-08 13:15:00,69.98,70.07,69.82,69.84,188732.0,59.6891,59.7658,59.5526,59.5697,188732.0
2020-06-08 13:20:00,69.84,69.88,69.72,69.72,47575.0,59.5697,59.6038,59.4673,59.4673,47575.0
2020-06-08 13:25:00,69.72,69.82,69.66,69.82,64542.0,59.4673,59.5526,59.4161,59.5526,64542.0
2020-06-08 13:30:00,69.81,70.03,69.79,70.03,64854.0,59.5441,59.7317,59.527,59.7317,64854.0
2020-06-08 13:35:00,70.03,70.09,69.88,70.06,103191.0,59.7317,59.7829,59.6038,59.7573,103191.0
2020-06-08 13:40:00,70.06,70.06,69.89,69.98,41796.0,59.7573,59.7573,59.6123,59.6891,41796.0
2020-06-08 13:45:00,69.98,70.08,69.95,70.04,71624.0,59.6891,59.7744,59.6635,59.7402,71624.0
2020-06-08 13:50:00,70.04,70.09,69.98,70.05,49521.0,59.7402,59.7829,59.6891,59.7488,49521.0
2020-06-08 13:55:00,70.06,70.13,70.02,70.12,53492.0,59.7573,59.817,59.7232,59.8085,53492.0
2020-06-08 14:00:00,70.12,70.4,70.07,70.4,94167.0,59.8085,60.0473,59.7658,60.0473,94167.0
2020-06-08 14:05:00,70.39,70.47,70.29,70.36,85441.0,60.0388,60.107,59.9535,60.0132,85441.0
2020-06-08 14:10:00,70.36,70.41,70.28,70.41,74599.0,60.0132,60.0558,59.945,60.0558,74599.0
2020-06-08 14:15:00,70.42,70.64,70.42,70.63,131393.0,60.0644,60.252,60.0644,60.2435,131393.0
2020-06-08 14:20:00,70.63,70.64,70.43,70.45,90415.0,60.2435,60.252,60.0729,60.09,90415.0
2020-06-08 14:25:00,70.47,70.5,70.41,70.44,59267.0,60.107,60.1326,60.0558,60.0814,59267.0
2020-06-08 14:30:00,70.44,70.45,70.34,70.43,52222.0,60.0814,60.09,59.9961,60.0729,52222.0
2020-06-08 14:35:00,70.43,70.48,70.41,70.45,76654.0,60.0729,60.1155,60.0558,60.09,76654.0
2020-06-08 14:40:00,70.46,70.48,70.4,70.44,58188.0,60.0985,60.1155,60.0473,60.0814,58188.0
2020-06-08 14:45:00,70.44,70.49,70.4,70.49,61390.0,60.0814,60.1241,60.0473,60.1241,61390.0
2020-06-08 14:50:00,70.5,70.5,70.37,70.38,40242.0,60.1326,60.1326,60.0217,60.0302,40242.0
2020-06-08 14:55:00,70.37,70.39,70.32,70.36,54188.0,60.0217,60.0388,59.9791,60.0132,54188.0
2020-06-08 15:00:00,70.35,70.37,70.21,70.24,59881.0,60.0047,60.0217,59.8852,59.9108,59881.0
2020-06-08 15:05:00,70.24,70.26,70.15,70.18,47222.0,59.9108,59.9279,59.8341,59.8597,47222.0
2020-06-08 15:10:00,70.18,70.22,70.13,70.19,46197.0,59.8597,59.8938,59.817,59.8682,46197.0
2020-06-08 15:15:00,70.19,70.27,70.16,70.17,40934.0,59.8682,59.9364,59.8426,59.8511,40934.0
2020-06-08 15:20:00,70.19,70.24,70.15,70.16,66341.0,59.8682,59.9108,59.8341,59.8426,66341.0
2020-06-08 15:25:00,70.16,70.19,70.09,70.11,61308.0,59.8426,59.8682,59.7829,59.8,61308.0
2020-06-08 15:30:00,70.12,70.23,70.12,70.17,77744.0,59.8085,59.9023,59.8085,59.8511,77744.0
2020-06-08 15:35:00,70.17,70.25,70.17,70.23,118606.0,59.8511,59.9194,59.8511,59.9023,118606.0
2020-06-08 15:40:00,70.22,70.26,70.19,70.23,98410.0,59.8938,59.9279,59.8682,59.9023,98410.0
2020-06-08 15:45:00,70.23,70.32,70.2,70.23,140308.0,59.9023,59.9791,59.8767,59.9023,140308.0
2020-06-08 15:50:00,70.23,70.48,70.22,70.47,246791.0,59.9023,60.1155,59.8938,60.107,246791.0
2020-06-08 15:55:00,70.47,70.64,70.39,70.62,484416.0,60.107,60.252,60.0388,60.235,484416.0
2020-06-09 09:30:00,69.87,70.29,69.85,70.17,252861.0,59.5952,59.9535,59.5782,59.8511,252861.0
2020-06-09 09:35:00,70.18,70.26,69.77,69.77,119175.0,59.8597,59.9279,59.5099,59.5099,119175.0
2020-06-09 09:40:00,69.79,70.05,69.73,69.88,67688.0,59.527,59.7488,59.4758,59.6038,67688.0
2020-06-09 09:45:00,69.87,69.89,69.58,69.65,177782.0,59.5952,59.6123,59.3479,59.4076,177782.0
2020-06-09 09:50:00,69.64,69.65,69.18,69.27,74446.0,59.3991,59.4076,59.0067,59.0835,74446.0
2020-06-09 09:55:00,69.27,69.39,69.17,69.23,75269.0,59.0835,59.1858,58.9982,59.0494,75269.0
2020-06-09 10:00:00,69.23,69.31,68.98,69.31,87586.0,59.0494,59.1176,58.8361,59.1176,87586.0
2020-06-09 10:05:00,69.3,69.3,69.11,69.17,57670.0,59.1091,59.1091,58.947,58.9982,57670.0
2020-06-09 10:10:00,69.18,69.33,69.16,69.28,70208.0,59.0067,59.1347,58.9897,59.092,70208.0
2020-06-09 10:15:00,69.27,69.28,69.07,69.25,47239.0,59.0835,59.092,58.9129,59.0664,47239.0
2020-06-09 10:20:00,69.23,69.36,69.17,69.29,43421.0,59.0494,59.1602,58.9982,59.1005,43421.0
2020-06-09 10:25:00,69.28,69.34,69.22,69.33,40104.0,59.092,59.1432,59.0408,59.1347,40104.0
2020-06-09 10:30:00,69.32,69.43,69.12,69.21,57816.0,59.1261,59.2199,58.9555,59.0323,57816.0
2020-06-09 10:35:00,69.22,69.42,69.18,69.41,54415.0,59.0408,59.2114,59.0067,59.2029,54415.0
2020-06-09 10:40:00,69.42,69.68,69.4,69.63,64864.0,59.2114,59.4332,59.1944,59.3905,64864.0
2020-06-09 10:45:00,69.65,69.73,69.57,69.72,165445.0,59.4076,59.4758,59.3394,59.4673,165445.0
2020-06-09 10:50:00,69.72,69.82,69.62,69.78,98501.0,59.4673,59.5526,59.382,59.5185,98501.0
2020-06-09 10:55:00,69.8,69.8,69.41,69.5,113546.0,59.5355,59.5355,59.2029,59.2797,113546.0
2020-06-09 11:00:00,69.48,69.74,69.43,69.74,46833.0,59.2626,59.4844,59.2199,59.4844,46833.0
2020-06-09 11:05:00,69.73,69.74,69.58,69.73,73302.0,59.4758,59.4844,59.3479,59.4758,73302.0
2020-06-09 11:10:00,69.73,69.85,69.65,69.72,39355.0,59.4758,59.5782,59.4076,59.4673,39355.0
2020-06-09 11:15:00,69.72,69.72,69.58,69.67,48711.0,59.4673,59.4673,59.3479,59.4247,48711.0
2020-06-09 11:20:00,69.66,69.86,69.59,69.86,87090.0,59.4161,59.5867,59.3564,59.5867,87090.0
2020-06-09 11:25:00,69.85,69.94,69.71,69.76,94563.0,59.5782,59.6549,59.4588,59.5014,94563.0
2020-06-09 11:30:00,69.74,69.86,69.62,69.62,94620.0,59.4844,59.5867,59.382,59.382,94620.0
2020-06-09 11:35:00,69.62,69.64,69.48,69.52,62655.0,59.382,59.3991,59.2626,59.2967,62655.0
2020-06-09 11:40:00,69.51,69.51,69.38,69.44,36661.0,59.2882,59.2882,59.1773,59.2285,36661.0
2020-06-09 11:45:00,69.44,69.47,69.31,69.4,51718.0,59.2285,59.2541,59.1176,59.1944,51718.0
2020-06-09 11:50:00,69.4,69.5,69.38,69.5,32789.0,59.1944,59.2797,59.1773,59.2797,32789.0
2020-06-09 11:55:00,69.5,69.59,69.44,69.58,21907.0,59.2797,59.3564,59.2285,59.3479,21907.0
2020-06-09 12:00:00,69.59,69.6,69.31,69.33,31336.0,59.3564,59.3649,59.1176,59.1347,31336.0
2020-06-09 12:05:00,69.32,69.4,69.25,69.4,37094.0,59.1261,59.1944,59.0664,59.1944,37094.0
2020-06-09 12:10:00,69.39,69.46,69.35,69.45,27681.0,59.1858,59.2455,59.1517,59.237,27681.0
2020-06-09 12:15:00,69.45,69.47,69.41,69.47,21931.0,59.237,59.2541,59.2029,59.2541,21931.0
2020-06-09 12:20:00,69.47,69.51,69.38,69.45,25430.0,59.2541,59.2882,59.1773,59.237,25430.0
2020-06-09 12:25:00,69.46,69.48,69.42,69.45,17540.0,59.2455,59.2626,59.2114,59.237,17540.0
2020-06-09 12:30:00,69.46,69.54,69.45,69.51,19307.0,59.2455,59.3138,59.237,59.2882,19307.0
2020-06-09 12:35:00,69.52,69.55,69.45,69.54,18080.0,59.2967,59.3223,59.237,59.3138,18080.0
2020-06-09 12:40:00,69.53,69.58,69.51,69.58,23673.0,59.3052,59.3479,59.2882,59.3479,23673.0
2020-06-09 12:45:00,69.58,69.61,69.56,69.59,40601.0,59.3479,59.3735,59.3308,59.3564,40601.0
2020-06-09 12:50:00,69.59,69.64,69.59,69.6,23181.0,59.3564,59.3991,59.3564,59.3649,23181.0
2020-06-09 12:55:00,69.6,69.76,69.59,69.76,29015.0,59.3649,59.5014,59.3564,59.5014,29015.0
2020-06-09 13:00:00,69.76,69.78,69.7,69.72,29485.0,59.5014,59.5185,59.4502,59.4673,29485.0
2020-06-09 13:05:00,69.73,69.75,69.64,69.67,36084.0,59.4758,59.4929,59.3991,59.4247,36084.0
2020-06-09 13:10:00,69.67,69.68,69.55,69.58,24223.0,59.4247,59.4332,59.3223,59.3479,24223.0
2020-06-09 13:15:00,69.58,69.61,69.53,69.55,17723.0,59.3479,59.3735,59.3052,59.3223,17723.0
2020-06-09 13:20:00,69.56,69.62,69.54,69.59,25600.0,59.3308,59.382,59.3138,59.3564,25600.0
2020-06-09 13:25:00,69.59,69.63,69.52,69.62,28559.0,59.3564,59.3905,59.2967,59.382,28559.0
2020-06-09 13:30:00,69.62,69.63,69.46,69.5,34984.0,59.382,59.3905,59.2455,59.2797,34984.0
2020-06-09 13:35:00,69.5,69.55,69.47,69.47,49667.0,59.2797,59.3223,59.2541,59.2541,49667.0
2020-06-09 13:40:00,69.47,69.59,69.47,69.53,23067.0,59.2541,59.3564,59.2541,59.3052,23067.0
2020-06-09 13:45:00,69.53,69.55,69.49,69.52,22455.0,59.3052,59.3223,59.2711,59.2967,22455.0
2020-06-09 13:50:00,69.51,69.51,69.46,69.48,23493.0,59.2882,59.2882,59.2455,59.2626,23493.0
2020-06-09 13:55:00,69.48,69.52,69.44,69.46,24042.0,59.2626,59.2967,59.2285,59.2455,24042.0
2020-06-09 14:00:00,69.47,69.5,69.33,69.44,26433.0,59.2541,59.2797,59.1347,59.2285,26433.0
2020-06-09 14:05:00,69.44,69.45,69.33,69.37,22223.0,59.2285,59.237,59.1347,59.1688,22223.0
2020-06-09 14:10:00,69.36,69.41,69.34,69.39,26975.0,59.1602,59.2029,59.1432,59.1858,26975.0
2020-06-09 14:15:00,69.4,69.41,69.3,69.31,31726.0,59.1944,59.2029,59.1091,59.1176,31726.0
2020-06-09 14:20:00,69.29,69.34,69.29,69.31,18714.0,59.1005,59.1432,59.1005,59.1176,18714.0
2020-06-09 14:25:00,69.31,69.33,69.27,69.31,21241.0,59.1176,59.1347,59.0835,59.1176,21241.0
2020-06-09 14:30:00,69.3,69.43,69.29,69.41,21846.0,59.1091,59.2199,59.1005,59.2029,21846.0
2020-06-09 14:35:00,69.41,69.5,69.36,69.5,63546.0,59.2029,59.2797,59.1602,59.2797,63546.0
2020-06-09 14:40:00,69.5,69.53,69.44,69.5,28957.0,59.2797,59.3052,59.2285,59.2797,28957.0
2020-06-09 14:45:00,69.51,69.6,69.46,69.56,36967.0,59.2882,59.3649,59.2455,59.3308,36967.0
2020-06-09 14:50:00,69.57,69.59,69.48,69.59,33380.0,59.3394,59.3564,59.2626,59.3564,33380.0
2020-06-09 14:55:00,69.59,69.59,69.54,69.58,23713.0,59.3564,59.3564,59.3138,59.3479,23713.0
2020-06-09 15:00:00,69.58,69.6,69.44,69.48,33600.0,59.3479,59.3649,59.2285,59.2626,33600.0
2020-06-09 15:05:00,69.48,69.53,69.45,69.53,24537.0,59.2626,59.3052,59.237,59.3052,24537.0
2020-06-09 15:10:00,69.52,69.56,69.44,69.55,43805.0,59.2967,59.3308,59.2285,59.3223,43805.0
2020-06-09 15:15:00,69.55,69.66,69.53,69.65,47487.0,59.3223,59.4161,59.3052,59.4076,47487.0
2020-06-09 15:20:00,69.66,69.76,69.64,69.71,46522.0,59.4161,59.5014,59.3991,59.4588,46522.0
2020-06-09 15:25:00,69.7,69.77,69.7,69.77,30873.0,59.4502,59.5099,59.4502,59.5099,30873.0
2020-06-09 15:30:00,69.76,69.84,69.63,69.65,83040.0,59.5014,59.5697,59.3905,59.4076,83040.0
2020-06-09 15:35:00,69.65,69.72,69.61,69.72,42380.0,59.4076,59.4673,59.3735,59.4673,42380.0
2020-06-09 15:40:00,69.71,69.74,69.53,69.55,61743.0,59.4588,59.4844,59.3052,59.3223,61743.0
2020-06-09 15:45:00,69.54,69.55,69.3,69.42,94088.0,59.3138,59.3223,59.1091,59.2114,94088.0
2020-06-09 15:50:00,69.43,69.43,69.3,69.4,117185.0,59.2199,59.2199,59.1091,59.1944,117185.0
2020-06-09 15:55:00,69.4,69.54,69.37,69.4,305402.0,59.1944,59.3138,59.1688,59.1944,305402.0
2020-06-10 09:30:00,69.58,69.61,68.92,68.94,166596.0,59.3479,59.3735,58.7849,58.802,166596.0
2020-06-10 09:35:00,68.95,69.08,68.73,68.73,77202.0,58.8105,58.9214,58.6229,58.6229,77202.0
2020-06-10 09:40:00,68.73,68.87,68.31,68.32,115710.0,58.6229,58.7423,58.2646,58.2732,115710.0
2020-06-10 09:45:00,68.31,68.44,68.18,68.38,90088.0,58.2646,58.3755,58.1538,58.3244,90088.0
2020-06-10 09:50:00,68.39,68.39,67.95,68.12,153115.0,58.3329,58.3329,57.9576,58.1026,153115.0
2020-06-10 09:55:00,68.11,68.11,67.92,67.98,104031.0,58.0941,58.0941,57.932,57.9832,104031.0
2020-06-10 10:00:00,67.99,68.09,67.82,67.87,122519.0,57.9917,58.077,57.8467,57.8894,122519.0
2020-06-10 10:05:00,67.89,68.05,67.83,68.04,75708.0,57.9064,58.0429,57.8552,58.0344,75708.0
2020-06-10 10:10:00,68.03,68.07,67.89,67.92,81097.0,58.0258,58.0599,57.9064,57.932,81097.0
2020-06-10 10:15:00,67.92,68.0,67.83,67.84,70025.0,57.932,58.0002,57.8552,57.8638,70025.0
2020-06-10 10:20:00,67.82,68.07,67.79,68.07,78521.0,57.8467,58.0599,57.8211,58.0599,78521.0
2020-06-10 10:25:00,68.06,68.16,67.91,67.96,57761.0,58.0514,58.1367,57.9235,57.9661,57761.0
2020-06-10 10:30:00,67.96,68.09,67.87,68.07,59123.0,57.9661,58.077,57.8894,58.0599,59123.0
2020-06-10 10:35:00,68.08,68.16,67.99,68.02,49086.0,58.0685,58.1367,57.9917,58.0173,49086.0
2020-06-10 10:40:00,68.03,68.1,67.92,67.94,39605.0,58.0258,58.0855,57.932,57.9491,39605.0
2020-06-10 10:45:00,67.95,68.02,67.87,67.88,35663.0,57.9576,58.0173,57.8894,57.8979,35663.0
2020-06-10 10:50:00,67.89,67.91,67.43,67.45,156998.0,57.9064,57.9235,57.5141,57.5311,156998.0
2020-06-10 10:55:00,67.45,67.55,67.42,67.55,54975.0,57.5311,57.6164,57.5055,57.6164,54975.0
2020-06-10 11:00:00,67.55,67.55,67.38,67.42,54567.0,57.6164,57.6164,57.4714,57.5055,54567.0
2020-06-10 11:05:00,67.42,67.74,67.42,67.61,57354.0,57.5055,57.7785,57.5055,57.6676,57354.0
2020-06-10 11:10:00,67.61,67.66,67.51,67.63,46057.0,57.6676,57.7102,57.5823,57.6846,46057.0
2020-06-10 11:15:00,67.62,67.8,67.61,67.74,59018.0,57.6761,57.8296,57.6676,57.7785,59018.0
2020-06-10 11:20:00,67.75,67.91,67.72,67.84,49432.0,57.787,57.9235,57.7614,57.8638,49432.0
2020-06-10 11:25:00,67.83,67.92,67.69,67.72,50371.0,57.8552,57.932,57.7358,57.7614,50371.0
2020-06-10 11:30:00,67.7,67.71,67.53,67.56,50684.0,57.7444,57.7529,57.5994,57.6249,50684.0
2020-06-10 11:35:00,67.55,67.99,67.46,67.99,68303.0,57.6164,57.9917,57.5396,57.9917,68303.0
2020-06-10 11:40:00,67.98,68.21,67.96,68.08,82895.0,57.9832,58.1794,57.9661,58.0685,82895.0
2020-06-10 11:45:00,68.08,68.09,67.97,68.09,47188.0,58.0685,58.077,57.9746,58.077,47188.0
2020-06-10 11:50:00,68.09,68.15,68.02,68.1,39157.0,58.077,58.1282,58.0173,58.0855,39157.0
2020-06-10 11:55:00,68.09,68.1,68.02,68.04,21110.0,58.077,58.0855,58.0173,58.0344,21110.0
2020-06-10 12:00:00,68.04,68.13,67.98,68.12,43918.0,58.0344,58.1111,57.9832,58.1026,43918.0
2020-06-10 12:05:00,68.11,68.12,68.02,68.09,36845.0,58.0941,58.1026,58.0173,58.077,36845.0
2020-06-10 12:10:00,68.1,68.21,68.07,68.2,45250.0,58.0855,58.1794,58.0599,58.1708,45250.0
2020-06-10 12:15:00,68.21,68.25,68.16,68.25,30610.0,58.1794,58.2135,58.1367,58.2135,30610.0
2020-06-10 12:20:00,68.25,68.42,68.25,68.39,38473.0,58.2135,58.3585,58.2135,58.3329,38473.0
2020-06-10 12:25:00,68.43,68.44,68.36,68.39,35481.0,58.367,58.3755,58.3073,58.3329,35481.0
2020-06-10 12:30:00,68.39,68.47,68.36,68.46,30946.0,58.3329,58.4011,58.3073,58.3926,30946.0
2020-06-10 12:35:00,68.46,68.58,68.44,68.51,38087.0,58.3926,58.4949,58.3755,58.4352,38087.0
2020-06-10 12:40:00,68.52,68.52,68.29,68.34,42519.0,58.4438,58.4438,58.2476,58.2902,42519.0
2020-06-10 12:45:00,68.35,68.37,68.27,68.31,22398.0,58.2988,58.3158,58.2305,58.2646,22398.0
2020-06-10 12:50:00,68.31,68.39,68.26,68.28,23282.0,58.2646,58.3329,58.222,58.2391,23282.0
2020-06-10 12:55:00,68.29,68.35,68.28,68.29,9946.0,58.2476,58.2988,58.2391,58.2476,9946.0
2020-06-10 13:00:00,68.29,68.29,68.18,68.22,31144.0,58.2476,58.2476,58.1538,58.1879,31144.0
2020-06-10 13:05:00,68.22,68.32,68.2,68.28,15379.0,58.1879,58.2732,58.1708,58.2391,15379.0
2020-06-10 13:10:00,68.28,68.37,68.26,68.3,37797.0,58.2391,58.3158,58.222,58.2561,37797.0
2020-06-10 13:15:00,68.3,68.34,68.27,68.3,13308.0,58.2561,58.2902,58.2305,58.2561,13308.0
2020-06-10 13:20:00,68.3,68.32,68.25,68.3,18593.0,58.2561,58.2732,58.2135,58.2561,18593.0
2020-06-10 13:25:00,68.3,68.39,68.26,68.32,27845.0,58.2561,58.3329,58.222,58.2732,27845.0
2020-06-10 13:30:00,68.34,68.39,68.3,68.31,29045.0,58.2902,58.3329,58.2561,58.2646,29045.0
2020-06-10 13:35:00,68.32,68.37,68.28,68.35,27606.0,58.2732,58.3158,58.2391,58.2988,27606.0
2020-06-10 13:40:00,68.34,68.43,68.33,68.36,22735.0,58.2902,58.367,58.2817,58.3073,22735.0
2020-06-10 13:45:00,68.37,68.43,68.34,68.43,36238.0,58.3158,58.367,58.2902,58.367,36238.0
2020-06-10 13:50:00,68.41,68.46,68.36,68.39,25893.0,58.3499,58.3926,58.3073,58.3329,25893.0
2020-06-10 13:55:00,68.39,68.39,68.15,68.22,27086.0,58.3329,58.3329,58.1282,58.1879,27086.0
2020-06-10 14:00:00,68.22,68.64,68.02,68.58,53904.0,58.1879,58.5461,58.0173,58.4949,53904.0
2020-06-10 14:05:00,68.58,68.73,68.44,68.45,50151.0,58.4949,58.6229,58.3755,58.3841,50151.0
2020-06-10 14:10:00,68.44,68.53,68.42,68.51,31337.0,58.3755,58.4523,58.3585,58.4352,31337.0
2020-06-10 14:15:00,68.52,68.66,68.44,68.59,61958.0,58.4438,58.5632,58.3755,58.5035,61958.0
2020-06-10 14:20:00,68.57,68.59,68.4,68.42,33816.0,58.4864,58.5035,58.3414,58.3585,33816.0
2020-06-10 14:25:00,68.43,68.54,68.43,68.48,34602.0,58.367,58.4608,58.367,58.4097,34602.0
2020-06-10 14:30:00,68.49,68.51,68.29,68.29,30344.0,58.4182,58.4352,58.2476,58.2476,30344.0
2020-06-10 14:35:00,68.29,68.38,68.18,68.19,37184.0,58.2476,58.3244,58.1538,58.1623,37184.0
2020-06-10 14:40:00,68.17,68.2,67.94,68.2,49475.0,58.1452,58.1708,57.9491,58.1708,49475.0
2020-06-10 14:45:00,68.19,68.27,67.97,67.99,62976.0,58.1623,58.2305,57.9746,57.9917,62976.0
2020-06-10 14:50:00,67.98,68.04,67.75,67.84,52815.0,57.9832,58.0344,57.787,57.8638,52815.0
2020-06-10 14:55:00,67.83,67.92,67.74,67.83,72925.0,57.8552,57.932,57.7785,57.8552,72925.0
2020-06-10 15:00:00,67.82,67.85,67.63,67.71,64066.0,57.8467,57.8723,57.6846,57.7529,64066.0
2020-06-10 15:05:00,67.72,68.01,67.71,67.94,59744.0,57.7614,58.0088,57.7529,57.9491,59744.0
2020-06-10 15:10:00,67.95,68.05,67.85,67.99,56929.0,57.9576,58.0429,57.8723,57.9917,56929.0
2020-06-10 15:15:00,67.99,68.01,67.84,67.94,35439.0,57.9917,58.0088,57.8638,57.9491,35439.0
2020-06-10 15:20:00,67.94,67.95,67.78,67.85,50238.0,57.9491,57.9576,57.8126,57.8723,50238.0
2020-06-10 15:25:00,67.86,68.18,67.82,68.16,70323.0,57.8808,58.1538,57.8467,58.1367,70323.0
2020-06-10 15:30:00,68.16,68.2,67.98,67.98,54063.0,58.1367,58.1708,57.9832,57.9832,54063.0
2020-06-10 15:35:00,67.98,68.01,67.85,67.99,61275.0,57.9832,58.0088,57.8723,57.9917,61275.0
2020-06-10 15:40:00,67.99,67.99,67.87,67.92,70105.0,57.9917,57.9917,57.8894,57.932,70105.0
2020-06-10 15:45:00,67.92,67.92,67.65,67.75,91761.0,57.932,57.932,57.7017,57.787,91761.0
2020-06-10 15:50:00,67.77,67.86,67.7,67.78,212174.0,57.8041,57.8808,57.7444,57.8126,212174.0
2020-06-10 15:55:00,67.78,67.79,67.49,67.51,378081.0,57.8126,57.8211,57.5652,57.5823,378081.0
2020-06-11 09:30:00,66.11,66.43,65.5,65.92,419588.0,56.3882,56.6611,55.8679,56.2261,419588.0
2020-06-11 09:35:00,65.91,66.17,65.28,65.29,160428.0,56.2176,56.4393,55.6802,55.6888,160428.0
2020-06-11 09:40:00,65.29,65.6,65.22,65.51,146715.0,55.6888,55.9532,55.6291,55.8764,146715.0
2020-06-11 09:45:00,65.51,65.88,65.47,65.69,158977.0,55.8764,56.192,55.8423,56.0299,158977.0
2020-06-11 09:50:00,65.69,66.0,65.63,65.95,94708.0,56.0299,56.2943,55.9788,56.2517,94708.0
2020-06-11 09:55:00,65.94,65.98,65.69,65.7,195376.0,56.2432,56.2773,56.0299,56.0385,195376.0
2020-06-11 10:00:00,65.7,65.81,64.83,64.89,338059.0,56.0385,56.1323,55.2964,55.3476,338059.0
2020-06-11 10:05:00,64.89,65.11,64.73,64.95,199316.0,55.3476,55.5352,55.2111,55.3988,199316.0
2020-06-11 10:10:00,64.94,65.18,64.72,65.11,191540.0,55.3902,55.5949,55.2026,55.5352,191540.0
2020-06-11 10:15:00,65.08,65.16,64.9,65.01,126498.0,55.5096,55.5779,55.3561,55.4499,126498.0
2020-06-11 10:20:00,65.01,65.29,64.98,65.04,120526.0,55.4499,55.6888,55.4243,55.4755,120526.0
2020-06-11 10:25:00,65.03,65.06,64.93,64.97,108735.0,55.467,55.4926,55.3817,55.4158,108735.0
2020-06-11 10:30:00,64.97,65.32,64.96,65.23,107955.0,55.4158,55.7143,55.4073,55.6376,107955.0
2020-06-11 10:35:00,65.21,65.36,65.17,65.27,64010.0,55.6205,55.7485,55.5864,55.6717,64010.0
2020-06-11 10:40:00,65.26,65.29,65.12,65.12,57712.0,55.6632,55.6888,55.5438,55.5438,57712.0
2020-06-11 10:45:00,65.13,65.2,64.88,64.89,90712.0,55.5523,55.612,55.339,55.3476,90712.0
2020-06-11 10:50:00,64.89,65.05,64.87,65.0,72721.0,55.3476,55.4841,55.3305,55.4414,72721.0
2020-06-11 10:55:00,65.0,65.0,64.78,64.86,78787.0,55.4414,55.4414,55.2538,55.322,78787.0
2020-06-11 11:00:00,64.86,64.96,64.66,64.95,112645.0,55.322,55.4073,55.1514,55.3988,112645.0
2020-06-11 11:05:00,64.95,65.04,64.81,64.85,56507.0,55.3988,55.4755,55.2793,55.3135,56507.0
2020-06-11 11:10:00,64.85,64.93,64.81,64.84,47113.0,55.3135,55.3817,55.2793,55.3049,47113.0
2020-06-11 11:15:00,64.85,65.18,64.85,65.16,68507.0,55.3135,55.5949,55.3135,55.5779,68507.0
2020-06-11 11:20:00,65.17,65.19,65.01,65.05,54034.0,55.5864,55.6035,55.4499,55.4841,54034.0
2020-06-11 11:25:00,65.04,65.07,64.84,64.85,65714.0,55.4755,55.5011,55.3049,55.3135,65714.0
2020-06-11 11:30:00,64.85,64.97,64.8,64.84,55982.0,55.3135,55.4158,55.2708,55.3049,55982.0
2020-06-11 11:35:00,64.85,64.86,64.72,64.75,66406.0,55.3135,55.322,55.2026,55.2282,66406.0
2020-06-11 11:40:00,64.75,64.79,64.66,64.76,92949.0,55.2282,55.2623,55.1514,55.2367,92949.0
2020-06-11 11:45:00,64.75,64.78,64.5,64.54,120070.0,55.2282,55.2538,55.0149,55.049,120070.0
2020-06-11 11:50:00,64.53,64.73,64.49,64.65,95136.0,55.0405,55.2111,55.0064,55.1429,95136.0
2020-06-11 11:55:00,64.62,64.78,64.61,64.76,50807.0,55.1173,55.2538,55.1088,55.2367,50807.0
2020-06-11 12:00:00,64.75,64.83,64.64,64.73,46385.0,55.2282,55.2964,55.1343,55.2111,46385.0
2020-06-11 12:05:00,64.72,64.76,64.38,64.44,127226.0,55.2026,55.2367,54.9126,54.9638,127226.0
2020-06-11 12:10:00,64.45,64.5,64.29,64.3,120934.0,54.9723,55.0149,54.8358,54.8443,120934.0
2020-06-11 12:15:00,64.3,64.3,64.04,64.06,166983.0,54.8443,54.8443,54.6226,54.6396,166983.0
2020-06-11 12:20:00,64.06,64.26,64.05,64.17,127067.0,54.6396,54.8102,54.6311,54.7335,127067.0
2020-06-11 12:25:00,64.14,64.16,64.0,64.05,136187.0,54.7079,54.7249,54.5885,54.6311,136187.0
2020-06-11 12:30:00,64.02,64.36,64.01,64.24,83441.0,54.6055,54.8955,54.597,54.7932,83441.0
2020-06-11 12:35:00,64.24,64.32,64.19,64.22,69028.0,54.7932,54.8614,54.7505,54.7761,69028.0
2020-06-11 12:40:00,64.23,64.27,63.99,64.01,59152.0,54.7846,54.8188,54.5799,54.597,59152.0
2020-06-11 12:45:00,64.02,64.17,63.92,63.93,87029.0,54.6055,54.7335,54.5202,54.5288,87029.0
2020-06-11 12:50:00,63.95,63.97,63.76,63.76,74592.0,54.5458,54.5629,54.3838,54.3838,74592.0
2020-06-11 12:55:00,63.77,63.99,63.75,63.94,55094.0,54.3923,54.5799,54.3752,54.5373,55094.0
2020-06-11 13:00:00,63.94,64.13,63.89,63.98,88660.0,54.5373,54.6993,54.4946,54.5714,88660.0
2020-06-11 13:05:00,63.98,64.05,63.91,63.99,44006.0,54.5714,54.6311,54.5117,54.5799,44006.0
2020-06-11 13:10:00,63.98,64.09,63.9,64.08,49537.0,54.5714,54.6652,54.5032,54.6567,49537.0
2020-06-11 13:15:00,64.08,64.17,64.04,64.06,51185.0,54.6567,54.7335,54.6226,54.6396,51185.0
2020-06-11 13:20:00,64.08,64.1,63.98,64.03,45574.0,54.6567,54.6738,54.5714,54.614,45574.0
2020-06-11 13:25:00,64.02,64.04,63.93,63.96,71365.0,54.6055,54.6226,54.5288,54.5543,71365.0
2020-06-11 13:30:00,63.94,64.0,63.86,63.91,60832.0,54.5373,54.5885,54.469,54.5117,60832.0
2020-06-11 13:35:00,63.9,63.9,63.64,63.65,78870.0,54.5032,54.5032,54.2814,54.2899,78870.0
2020-06-11 13:40:00,63.65,63.69,63.52,63.53,113782.0,54.2899,54.324,54.179,54.1876,113782.0
2020-06-11 13:45:00,63.53,63.81,63.45,63.77,128291.0,54.1876,54.4264,54.1193,54.3923,128291.0
2020-06-11 13:50:00,63.78,63.83,63.62,63.79,71149.0,54.4008,54.4435,54.2643,54.4093,71149.0
2020-06-11 13:55:00,63.78,63.87,63.64,63.72,59142.0,54.4008,54.4776,54.2814,54.3496,59142.0
2020-06-11 14:00:00,63.7,63.71,63.32,63.33,88822.0,54.3326,54.3411,54.0085,54.017,88822.0
2020-06-11 14:05:00,63.33,63.5,63.33,63.46,60822.0,54.017,54.162,54.017,54.1279,60822.0
2020-06-11 14:10:00,63.45,63.49,63.26,63.28,60604.0,54.1193,54.1535,53.9573,53.9743,60604.0
2020-06-11 14:15:00,63.29,63.41,63.2,63.23,104240.0,53.9829,54.0852,53.9061,53.9317,104240.0
2020-06-11 14:20:00,63.23,63.38,63.19,63.31,120081.0,53.9317,54.0596,53.8976,53.9999,120081.0
2020-06-11 14:25:00,63.3,63.6,63.29,63.53,70238.0,53.9914,54.2473,53.9829,54.1876,70238.0
2020-06-11 14:30:00,63.54,63.58,63.25,63.27,85212.0,54.1961,54.2302,53.9487,53.9658,85212.0
2020-06-11 14:35:00,63.28,63.39,63.2,63.25,275498.0,53.9743,54.0682,53.9061,53.9487,275498.0
2020-06-11 14:40:00,63.24,63.29,63.07,63.18,92120.0,53.9402,53.9829,53.7952,53.889,92120.0
2020-06-11 14:45:00,63.18,63.28,63.05,63.06,83001.0,53.889,53.9743,53.7782,53.7867,83001.0
2020-06-11 14:50:00,63.07,63.14,62.88,62.94,153666.0,53.7952,53.8549,53.6332,53.6843,153666.0
2020-06-11 14:55:00,62.94,63.04,62.84,62.96,121218.0,53.6843,53.7696,53.599,53.7014,121218.0
2020-06-11 15:00:00,62.96,63.27,62.87,63.26,93966.0,53.7014,53.9658,53.6246,53.9573,93966.0
2020-06-11 15:05:00,63.26,63.39,63.15,63.3,120737.0,53.9573,54.0682,53.8635,53.9914,120737.0
2020-06-11 15:10:00,63.28,63.37,63.05,63.06,79138.0,53.9743,54.0511,53.7782,53.7867,79138.0
2020-06-11 15:15:00,63.06,63.18,62.92,63.08,80788.0,53.7867,53.889,53.6673,53.8037,80788.0
2020-06-11 15:20:00,63.09,63.11,62.86,62.86,80306.0,53.8123,53.8293,53.6161,53.6161,80306.0
2020-06-11 15:25:00,62.86,63.01,62.81,62.91,92653.0,53.6161,53.744,53.5735,53.6587,92653.0
2020-06-11 15:30:00,62.87,63.05,62.71,62.98,124143.0,53.6246,53.7782,53.4882,53.7185,124143.0
2020-06-11 15:35:00,62.97,63.19,62.83,63.15,169687.0,53.7099,53.8976,53.5905,53.8635,169687.0
2020-06-11 15:40:00,63.14,63.7,63.14,63.62,252882.0,53.8549,54.3326,53.8549,54.2643,252882.0
2020-06-11 15:45:00,63.63,63.63,63.4,63.45,220379.0,54.2729,54.2729,54.0767,54.1193,220379.0
2020-06-11 15:50:00,63.44,63.51,63.25,63.31,231159.0,54.1108,54.1705,53.9487,53.9999,231159.0
2020-06-11 15:55:00,63.32,63.45,63.12,63.17,474168.0,54.0085,54.1193,53.8379,53.8805,474168.0
2020-06-12 09:30:00,64.77,65.23,64.72,65.15,284675.0,55.2452,55.6376,55.2026,55.5693,284675.0
2020-06-12 09:35:00,65.14,65.69,65.07,65.68,199111.0,55.5608,56.0299,55.5011,56.0214,199111.0
2020-06-12 09:40:00,65.68,65.78,65.35,65.55,115208.0,56.0214,56.1067,55.7399,55.9105,115208.0
2020-06-12 09:45:00,65.57,65.58,65.28,65.31,125122.0,55.9276,55.9361,55.6802,55.7058,125122.0
2020-06-12 09:50:00,65.33,65.38,65.18,65.21,90678.0,55.7229,55.7655,55.5949,55.6205,90678.0
2020-06-12 09:55:00,65.21,65.4,65.18,65.39,49236.0,55.6205,55.7826,55.5949,55.7741,49236.0
2020-06-12 10:00:00,65.41,65.58,65.31,65.45,110301.0,55.7911,55.9361,55.7058,55.8252,110301.0
2020-06-12 10:05:00,65.44,65.45,65.21,65.21,52011.0,55.8167,55.8252,55.6205,55.6205,52011.0
2020-06-12 10:10:00,65.22,65.25,64.91,64.95,53913.0,55.6291,55.6546,55.3646,55.3988,53913.0
2020-06-12 10:15:00,64.95,65.13,64.88,65.01,46811.0,55.3988,55.5523,55.339,55.4499,46811.0
2020-06-12 10:20:00,65.02,65.08,65.0,65.0,41877.0,55.4585,55.5096,55.4414,55.4414,41877.0
2020-06-12 10:25:00,65.01,65.03,64.64,64.71,70772.0,55.4499,55.467,55.1343,55.194,70772.0
2020-06-12 10:30:00,64.72,64.72,64.55,64.61,76942.0,55.2026,55.2026,55.0576,55.1088,76942.0
2020-06-12 10:35:00,64.6,64.63,64.31,64.35,68521.0,55.1002,55.1258,54.8529,54.887,68521.0
2020-06-12 10:40:00,64.34,64.45,64.25,64.26,78036.0,54.8785,54.9723,54.8017,54.8102,78036.0
2020-06-12 10:45:00,64.25,64.27,63.99,64.11,124445.0,54.8017,54.8188,54.5799,54.6823,124445.0
2020-06-12 10:50:00,64.12,64.12,63.82,63.89,82337.0,54.6908,54.6908,54.4349,54.4946,82337.0
2020-06-12 10:55:00,63.89,64.0,63.66,63.67,54042.0,54.4946,54.5885,54.2985,54.307,54042.0
2020-06-12 11:00:00,63.65,63.77,63.32,63.33,100615.0,54.2899,54.3923,54.0085,54.017,100615.0
2020-06-12 11:05:00,63.33,63.99,63.32,63.93,97021.0,54.017,54.5799,54.0085,54.5288,97021.0
2020-06-12 11:10:00,63.95,64.01,63.7,63.7,65427.0,54.5458,54.597,54.3326,54.3326,65427.0
2020-06-12 11:15:00,63.7,63.84,63.5,63.53,86089.0,54.3326,54.452,54.162,54.1876,86089.0
2020-06-12 11:20:00,63.52,63.76,63.32,63.43,74480.0,54.179,54.3838,54.0085,54.1023,74480.0
2020-06-12 11:25:00,63.45,63.98,63.45,63.93,120481.0,54.1193,54.5714,54.1193,54.5288,120481.0
2020-06-12 11:30:00,63.94,64.16,63.74,64.13,251493.0,54.5373,54.7249,54.3667,54.6993,251493.0
2020-06-12 11:35:00,64.15,64.53,64.14,64.44,154113.0,54.7164,55.0405,54.7079,54.9638,154113.0
2020-06-12 11:40:00,64.45,64.46,64.18,64.2,49880.0,54.9723,54.9808,54.742,54.759,49880.0
2020-06-12 11:45:00,64.21,64.48,64.21,64.44,88581.0,54.7676,54.9979,54.7676,54.9638,88581.0
2020-06-12 11:50:00,64.44,64.6,64.35,64.54,175046.0,54.9638,55.1002,54.887,55.049,175046.0
2020-06-12 11:55:00,64.54,64.96,64.51,64.92,97911.0,55.049,55.4073,55.0235,55.3732,97911.0
2020-06-12 12:00:00,64.92,64.96,64.78,64.82,138051.0,55.3732,55.4073,55.2538,55.2879,138051.0
2020-06-12 12:05:00,64.81,64.94,64.78,64.79,58718.0,55.2793,55.3902,55.2538,55.2623,58718.0
2020-06-12 12:10:00,64.77,64.81,64.61,64.74,27991.0,55.2452,55.2793,55.1088,55.2196,27991.0
2020-06-12 12:15:00,64.74,64.74,64.57,64.62,52920.0,55.2196,55.2196,55.0746,55.1173,52920.0
2020-06-12 12:20:00,64.62,64.71,64.44,64.45,52196.0,55.1173,55.194,54.9638,54.9723,52196.0
2020-06-12 12:25:00,64.45,64.56,64.37,64.44,55225.0,54.9723,55.0661,54.904,54.9638,55225.0
2020-06-12 12:30:00,64.41,64.47,64.29,64.39,89540.0,54.9382,54.9893,54.8358,54.9211,89540.0
2020-06-12 12:35:00,64.37,64.42,64.23,64.29,66312.0,54.904,54.9467,54.7846,54.8358,66312.0
2020-06-12 12:40:00,64.28,64.45,64.26,64.3,34743.0,54.8273,54.9723,54.8102,54.8443,34743.0
2020-06-12 12:45:00,64.29,64.33,64.03,64.09,33656.0,54.8358,54.8699,54.614,54.6652,33656.0
2020-06-12 12:50:00,64.09,64.28,64.08,64.23,28104.0,54.6652,54.8273,54.6567,54.7846,28104.0
2020-06-12 12:55:00,64.19,64.3,64.13,64.13,24718.0,54.7505,54.8443,54.6993,54.6993,24718.0
2020-06-12 13:00:00,64.14,64.19,63.76,63.77,46000.0,54.7079,54.7505,54.3838,54.3923,46000.0
2020-06-12 13:05:00,63.81,63.86,63.72,63.85,45426.0,54.4264,54.469,54.3496,54.4605,45426.0
2020-06-12 13:10:00,63.86,63.87,63.71,63.78,35191.0,54.469,54.4776,54.3411,54.4008,35191.0
2020-06-12 13:15:00,63.78,63.8,63.63,63.71,34819.0,54.4008,54.4179,54.2729,54.3411,34819.0
2020-06-12 13:20:00,63.7,63.86,63.48,63.53,61632.0,54.3326,54.469,54.1449,54.1876,61632.0
2020-06-12 13:25:00,63.53,63.72,63.5,63.54,51930.0,54.1876,54.3496,54.162,54.1961,51930.0
2020-06-12 13:30:00,63.53,63.62,63.24,63.26,52115.0,54.1876,54.2643,53.9402,53.9573,52115.0
2020-06-12 13:35:00,63.27,63.43,63.13,63.22,60223.0,53.9658,54.1023,53.8464,53.9232,60223.0
2020-06-12 13:40:00,63.22,63.41,63.14,63.23,60072.0,53.9232,54.0852,53.8549,53.9317,60072.0
2020-06-12 13:45:00,63.22,63.22,62.9,63.0,109777.0,53.9232,53.9232,53.6502,53.7355,109777.0
2020-06-12 13:50:00,63.01,63.11,62.87,63.03,54715.0,53.744,53.8293,53.6246,53.7611,54715.0
2020-06-12 13:55:00,63.05,63.18,62.82,62.83,67423.0,53.7782,53.889,53.582,53.5905,67423.0
2020-06-12 14:00:00,62.83,63.22,62.74,63.06,65327.0,53.5905,53.9232,53.5137,53.7867,65327.0
2020-06-12 14:05:00,63.07,63.1,62.85,62.97,66541.0,53.7952,53.8208,53.6076,53.7099,66541.0
2020-06-12 14:10:00,63.0,63.26,62.98,63.11,70577.0,53.7355,53.9573,53.7185,53.8293,70577.0
2020-06-12 14:15:00,63.11,63.19,62.95,63.01,51197.0,53.8293,53.8976,53.6929,53.744,51197.0
2020-06-12 14:20:00,63.02,63.2,62.93,63.14,61149.0,53.7526,53.9061,53.6758,53.8549,61149.0
2020-06-12 14:25:00,63.16,63.39,63.13,63.22,72539.0,53.872,54.0682,53.8464,53.9232,72539.0
2020-06-12 14:30:00,63.22,63.55,63.2,63.37,98778.0,53.9232,54.2046,53.9061,54.0511,98778.0
2020-06-12 14:35:00,63.38,63.39,63.25,63.33,111877.0,54.0596,54.0682,53.9487,54.017,111877.0
2020-06-12 14:40:00,63.33,63.44,63.08,63.21,105561.0,54.017,54.1108,53.8037,53.9146,105561.0
2020-06-12 14:45:00,63.21,63.48,63.2,63.34,111590.0,53.9146,54.1449,53.9061,54.0255,111590.0
2020-06-12 14:50:00,63.34,63.44,63.25,63.44,105986.0,54.0255,54.1108,53.9487,54.1108,105986.0
2020-06-12 14:55:00,63.44,63.51,63.21,63.47,140922.0,54.1108,54.1705,53.9146,54.1364,140922.0
2020-06-12 15:00:00,63.46,63.65,63.46,63.54,132947.0,54.1279,54.2899,54.1279,54.1961,132947.0
2020-06-12 15:05:00,63.54,63.8,63.49,63.68,89820.0,54.1961,54.4179,54.1535,54.3155,89820.0
2020-06-12 15:10:00,63.68,63.86,63.65,63.84,107762.0,54.3155,54.469,54.2899,54.452,107762.0
2020-06-12 15:15:00,63.83,63.85,63.54,63.71,86738.0,54.4435,54.4605,54.1961,54.3411,86738.0
2020-06-12 15:20:00,63.71,63.73,63.44,63.48,104707.0,54.3411,54.3582,54.1108,54.1449,104707.0
2020-06-12 15:25:00,63.49,63.56,63.33,63.42,125682.0,54.1535,54.2132,54.017,54.0938,125682.0
2020-06-12 15:30:00,63.42,63.55,63.34,63.54,97215.0,54.0938,54.2046,54.0255,54.1961,97215.0
2020-06-12 15:35:00,63.54,63.77,63.45,63.68,132948.0,54.1961,54.3923,54.1193,54.3155,132948.0
2020-06-12 15:40:00,63.68,63.8,63.61,63.75,121103.0,54.3155,54.4179,54.2558,54.3752,121103.0
2020-06-12 15:45:00,63.76,64.15,63.76,64.15,153690.0,54.3838,54.7164,54.3838,54.7164,153690.0
2020-06-12 15:50:00,64.16,64.28,63.94,64.1,264680.0,54.7249,54.8273,54.5373,54.6738,264680.0
2020-06-12 15:55:00,64.1,64.28,64.04,64.11,461225.0,54.6738,54.8273,54.6226,54.6823,461225.0
2020-06-15 09:30:00,63.03,63.35,62.26,62.29,349792.0,53.7611,54.034,53.1043,53.1299,349792.0
2020-06-15 09:35:00,62.29,62.5,62.21,62.26,141649.0,53.1299,53.309,53.0617,53.1043,141649.0
2020-06-15 09:40:00,62.27,62.56,61.96,62.23,197440.0,53.1129,53.3602,52.8485,53.0787,197440.0
2020-06-15 09:45:00,62.21,62.37,62.1,62.14,96028.0,53.0617,53.1982,52.9679,53.002,96028.0
2020-06-15 09:50:00,62.16,62.41,62.07,62.36,95678.0,53.019,53.2323,52.9423,53.1896,95678.0
2020-06-15 09:55:00,62.38,62.5,62.03,62.18,138565.0,53.2067,53.309,52.9082,53.0361,138565.0
2020-06-15 10:00:00,62.2,62.45,62.1,62.41,99355.0,53.0532,53.2664,52.9679,53.2323,99355.0
2020-06-15 10:05:00,62.42,62.57,62.36,62.49,75284.0,53.2408,53.3687,53.1896,53.3005,75284.0
2020-06-15 10:10:00,62.49,62.55,62.37,62.51,88552.0,53.3005,53.3517,53.1982,53.3176,88552.0
2020-06-15 10:15:00,62.5,62.68,62.46,62.6,95570.0,53.309,53.4626,53.2749,53.3943,95570.0
2020-06-15 10:20:00,62.59,62.6,62.21,62.24,73749.0,53.3858,53.3943,53.0617,53.0873,73749.0
2020-06-15 10:25:00,62.24,62.31,62.1,62.1,72988.0,53.0873,53.147,52.9679,52.9679,72988.0
2020-06-15 10:30:00,62.09,62.17,61.94,62.17,125216.0,52.9593,53.0276,52.8314,53.0276,125216.0
2020-06-15 10:35:00,62.16,62.19,61.92,61.92,92832.0,53.019,53.0446,52.8143,52.8143,92832.0
2020-06-15 10:40:00,61.91,62.05,61.82,62.05,115323.0,52.8058,52.9252,52.729,52.9252,115323.0
2020-06-15 10:45:00,62.04,62.42,62.01,62.34,88502.0,52.9167,53.2408,52.8911,53.1726,88502.0
2020-06-15 10:50:00,62.33,62.55,62.25,62.45,87548.0,53.164,53.3517,53.0958,53.2664,87548.0
2020-06-15 10:55:00,62.42,62.49,62.33,62.35,80018.0,53.2408,53.3005,53.164,53.1811,80018.0
2020-06-15 11:00:00,62.36,62.89,62.3,62.84,133438.0,53.1896,53.6417,53.1385,53.599,133438.0
2020-06-15 11:05:00,62.86,63.24,62.55,63.06,244671.0,53.6161,53.9402,53.3517,53.7867,244671.0
2020-06-15 11:10:00,63.07,63.17,62.95,63.04,101787.0,53.7952,53.8805,53.6929,53.7696,101787.0
2020-06-15 11:15:00,63.03,63.03,62.82,62.9,60910.0,53.7611,53.7611,53.582,53.6502,60910.0
2020-06-15 11:20:00,62.91,62.94,62.73,62.88,51891.0,53.6587,53.6843,53.5052,53.6332,51891.0
2020-06-15 11:25:00,62.88,62.89,62.61,62.61,44874.0,53.6332,53.6417,53.4029,53.4029,44874.0
2020-06-15 11:30:00,62.61,62.7,62.54,62.54,58553.0,53.4029,53.4796,53.3432,53.3432,58553.0
2020-06-15 11:35:00,62.55,62.76,62.54,62.66,63321.0,53.3517,53.5308,53.3432,53.4455,63321.0
2020-06-15 11:40:00,62.66,62.75,62.48,62.49,75536.0,53.4455,53.5223,53.292,53.3005,75536.0
2020-06-15 11:45:00,62.5,62.53,62.32,62.42,53458.0,53.309,53.3346,53.1555,53.2408,53458.0
2020-06-15 11:50:00,62.41,62.57,62.32,62.39,75322.0,53.2323,53.3687,53.1555,53.2152,75322.0
2020-06-15 11:55:00,62.4,62.56,62.39,62.45,41723.0,53.2237,53.3602,53.2152,53.2664,41723.0
2020-06-15 12:00:00,62.44,62.83,62.37,62.77,73350.0,53.2579,53.5905,53.1982,53.5393,73350.0
2020-06-15 12:05:00,62.76,62.88,62.75,62.82,72451.0,53.5308,53.6332,53.5223,53.582,72451.0
2020-06-15 12:10:00,62.82,62.9,62.81,62.87,65843.0,53.582,53.6502,53.5735,53.6246,65843.0
2020-06-15 12:15:00,62.88,63.02,62.8,63.0,69026.0,53.6332,53.7526,53.5649,53.7355,69026.0
2020-06-15 12:20:00,63.01,63.02,62.9,63.0,53343.0,53.744,53.7526,53.6502,53.7355,53343.0
2020-06-15 12:25:00,62.99,63.0,62.85,62.86,42919.0,53.727,53.7355,53.6076,53.6161,42919.0
2020-06-15 12:30:00,62.86,62.89,62.74,62.81,57605.0,53.6161,53.6417,53.5137,53.5735,57605.0
2020-06-15 12:35:00,62.8,63.07,62.8,63.05,61959.0,53.5649,53.7952,53.5649,53.7782,61959.0
2020-06-15 12:40:00,63.06,63.13,62.95,62.98,43712.0,53.7867,53.8464,53.6929,53.7185,43712.0
2020-06-15 12:45:00,62.98,63.11,62.91,63.09,46170.0,53.7185,53.8293,53.6587,53.8123,46170.0
2020-06-15 12:50:00,63.09,63.1,62.99,63.03,48853.0,53.8123,53.8208,53.727,53.7611,48853.0
2020-06-15 12:55:00,63.03,63.11,63.0,63.1,48408.0,53.7611,53.8293,53.7355,53.8208,48408.0
2020-06-15 13:00:00,63.1,63.1,62.93,62.99,40439.0,53.8208,53.8208,53.6758,53.727,40439.0
2020-06-15 13:05:00,62.99,63.1,62.93,63.07,64702.0,53.727,53.8208,53.6758,53.7952,64702.0
2020-06-15 13:10:00,63.06,63.11,62.97,63.06,95822.0,53.7867,53.8293,53.7099,53.7867,95822.0
2020-06-15 13:15:00,63.07,63.2,63.06,63.09,66914.0,53.7952,53.9061,53.7867,53.8123,66914.0
2020-06-15 13:20:00,63.1,63.24,63.04,63.07,57106.0,53.8208,53.9402,53.7696,53.7952,57106.0
2020-06-15 13:25:00,63.06,63.14,63.0,63.06,50966.0,53.7867,53.8549,53.7355,53.7867,50966.0
2020-06-15 13:30:00,63.05,63.09,62.96,62.99,61341.0,53.7782,53.8123,53.7014,53.727,61341.0
2020-06-15 13:35:00,62.99,63.06,62.94,62.98,43886.0,53.727,53.7867,53.6843,53.7185,43886.0
2020-06-15 13:40:00,62.98,63.0,62.75,62.79,44934.0,53.7185,53.7355,53.5223,53.5564,44934.0
2020-06-15 13:45:00,62.78,62.81,62.62,62.67,51001.0,53.5479,53.5735,53.4114,53.454,51001.0
2020-06-15 13:50:00,62.68,62.84,62.67,62.73,38157.0,53.4626,53.599,53.454,53.5052,38157.0
2020-06-15 13:55:00,62.73,62.78,62.69,62.74,46756.0,53.5052,53.5479,53.4711,53.5137,46756.0
2020-06-15 14:00:00,62.75,63.46,62.75,63.4,114568.0,53.5223,54.1279,53.5223,54.0767,114568.0
2020-06-15 14:05:00,63.43,63.68,63.41,63.55,72345.0,54.1023,54.3155,54.0852,54.2046,72345.0
2020-06-15 14:10:00,63.53,63.61,63.41,63.6,55678.0,54.1876,54.2558,54.0852,54.2473,55678.0
2020-06-15 14:15:00,63.6,63.78,63.59,63.71,54597.0,54.2473,54.4008,54.2388,54.3411,54597.0
2020-06-15 14:20:00,63.72,63.76,63.54,63.71,45629.0,54.3496,54.3838,54.1961,54.3411,45629.0
2020-06-15 14:25:00,63.73,63.73,63.55,63.64,43673.0,54.3582,54.3582,54.2046,54.2814,43673.0
2020-06-15 14:30:00,63.65,63.73,63.36,63.4,59016.0,54.2899,54.3582,54.0426,54.0767,59016.0
2020-06-15 14:35:00,63.42,63.57,63.42,63.48,68122.0,54.0938,54.2217,54.0938,54.1449,68122.0
2020-06-15 14:40:00,63.5,63.59,63.4,63.42,65857.0,54.162,54.2388,54.0767,54.0938,65857.0
2020-06-15 14:45:00,63.44,63.55,63.37,63.48,51449.0,54.1108,54.2046,54.0511,54.1449,51449.0
2020-06-15 14:50:00,63.49,63.53,63.3,63.32,66516.0,54.1535,54.1876,53.9914,54.0085,66516.0
2020-06-15 14:55:00,63.33,63.4,63.25,63.26,86359.0,54.017,54.0767,53.9487,53.9573,86359.0
2020-06-15 15:00:00,63.27,63.48,63.24,63.42,79917.0,53.9658,54.1449,53.9402,54.0938,79917.0
2020-06-15 15:05:00,63.41,63.41,63.23,63.32,79880.0,54.0852,54.0852,53.9317,54.0085,79880.0
2020-06-15 15:10:00,63.33,63.4,63.27,63.3,88978.0,54.017,54.0767,53.9658,53.9914,88978.0
2020-06-15 15:15:00,63.3,63.38,63.18,63.19,90279.0,53.9914,54.0596,53.889,53.8976,90279.0
2020-06-15 15:20:00,63.19,63.24,63.09,63.21,96159.0,53.8976,53.9402,53.8123,53.9146,96159.0
2020-06-15 15:25:00,63.21,63.28,62.96,62.99,104225.0,53.9146,53.9743,53.7014,53.727,104225.0
2020-06-15 15:30:00,62.99,63.03,62.72,62.8,142353.0,53.727,53.7611,53.4967,53.5649,142353.0
2020-06-15 15:35:00,62.8,62.81,62.64,62.74,114897.0,53.5649,53.5735,53.4285,53.5137,114897.0
2020-06-15 15:40:00,62.71,63.0,62.64,62.92,169406.0,53.4882,53.7355,53.4285,53.6673,169406.0
2020-06-15 15:45:00,62.91,63.01,62.87,62.93,164483.0,53.6587,53.744,53.6246,53.6758,164483.0
2020-06-15 15:50:00,62.91,63.19,62.87,63.17,227878.0,53.6587,53.8976,53.6246,53.8805,227878.0
2020-06-15 15:55:00,63.17,63.33,63.1,63.32,462735.0,53.8805,54.017,53.8208,54.0085,462735.0
2020-06-16 09:30:00,65.0,65.1,64.75,65.04,311729.0,55.4414,55.5267,55.2282,55.4755,311729.0
2020-06-16 09:35:00,65.02,65.3,64.9,64.95,133864.0,55.4585,55.6973,55.3561,55.3988,133864.0
2020-06-16 09:40:00,64.95,64.99,64.5,64.58,115325.0,55.3988,55.4329,55.0149,55.0832,115325.0
2020-06-16 09:45:00,64.59,64.74,64.42,64.48,102727.0,55.0917,55.2196,54.9467,54.9979,102727.0
2020-06-16 09:50:00,64.48,64.7,64.45,64.7,81348.0,54.9979,55.1855,54.9723,55.1855,81348.0
2020-06-16 09:55:00,64.71,65.09,64.7,64.93,106920.0,55.194,55.5182,55.1855,55.3817,106920.0
2020-06-16 10:00:00,64.94,65.13,64.83,65.04,86616.0,55.3902,55.5523,55.2964,55.4755,86616.0
2020-06-16 10:05:00,65.03,65.22,65.01,65.09,80254.0,55.467,55.6291,55.4499,55.5182,80254.0
2020-06-16 10:10:00,65.08,65.32,65.08,65.29,62308.0,55.5096,55.7143,55.5096,55.6888,62308.0
2020-06-16 10:15:00,65.29,65.35,65.2,65.27,49677.0,55.6888,55.7399,55.612,55.6717,49677.0
2020-06-16 10:20:00,65.26,65.26,65.01,65.18,58486.0,55.6632,55.6632,55.4499,55.5949,58486.0
2020-06-16 10:25:00,65.18,65.41,65.16,65.39,60245.0,55.5949,55.7911,55.5779,55.7741,60245.0
2020-06-16 10:30:00,65.39,65.53,65.35,65.42,76151.0,55.7741,55.8935,55.7399,55.7996,76151.0
2020-06-16 10:35:00,65.41,65.42,65.04,65.2,79424.0,55.7911,55.7996,55.4755,55.612,79424.0
2020-06-16 10:40:00,65.21,65.25,65.0,65.13,81077.0,55.6205,55.6546,55.4414,55.5523,81077.0
2020-06-16 10:45:00,65.13,65.23,64.93,65.19,70954.0,55.5523,55.6376,55.3817,55.6035,70954.0
2020-06-16 10:50:00,65.17,65.19,64.55,64.72,60235.0,55.5864,55.6035,55.0576,55.2026,60235.0
2020-06-16 10:55:00,64.7,64.72,64.13,64.29,113680.0,55.1855,55.2026,54.6993,54.8358,113680.0
2020-06-16 11:00:00,64.29,64.48,63.92,64.46,102955.0,54.8358,54.9979,54.5202,54.9808,102955.0
2020-06-16 11:05:00,64.49,64.64,64.4,64.59,57037.0,55.0064,55.1343,54.9296,55.0917,57037.0
2020-06-16 11:10:00,64.58,64.6,64.35,64.54,45024.0,55.0832,55.1002,54.887,55.049,45024.0
2020-06-16 11:15:00,64.54,64.86,64.54,64.74,46283.0,55.049,55.322,55.049,55.2196,46283.0
2020-06-16 11:20:00,64.73,64.97,64.68,64.97,46620.0,55.2111,55.4158,55.1685,55.4158,46620.0
2020-06-16 11:25:00,64.97,65.07,64.87,64.95,42682.0,55.4158,55.5011,55.3305,55.3988,42682.0
2020-06-16 11:30:00,64.96,65.28,64.75,65.08,54422.0,55.4073,55.6802,55.2282,55.5096,54422.0
2020-06-16 11:35:00,65.1,65.18,64.98,65.12,45043.0,55.5267,55.5949,55.4243,55.5438,45043.0
2020-06-16 11:40:00,65.11,65.19,65.03,65.05,38259.0,55.5352,55.6035,55.467,55.4841,38259.0
2020-06-16 11:45:00,65.06,65.27,65.05,65.22,56529.0,55.4926,55.6717,55.4841,55.6291,56529.0
2020-06-16 11:50:00,65.23,65.32,65.13,65.18,36918.0,55.6376,55.7143,55.5523,55.5949,36918.0
2020-06-16 11:55:00,65.2,65.21,64.96,64.99,35042.0,55.612,55.6205,55.4073,55.4329,35042.0
2020-06-16 12:00:00,65.0,65.1,64.85,65.03,41086.0,55.4414,55.5267,55.3135,55.467,41086.0
2020-06-16 12:05:00,65.01,65.06,64.84,64.99,37288.0,55.4499,55.4926,55.3049,55.4329,37288.0
2020-06-16 12:10:00,65.0,65.14,64.92,65.12,26282.0,55.4414,55.5608,55.3732,55.5438,26282.0
2020-06-16 12:15:00,65.14,65.2,65.02,65.17,29595.0,55.5608,55.612,55.4585,55.5864,29595.0
2020-06-16 12:20:00,65.17,65.26,65.16,65.23,39353.0,55.5864,55.6632,55.5779,55.6376,39353.0
2020-06-16 12:25:00,65.25,65.36,65.21,65.33,28578.0,55.6546,55.7485,55.6205,55.7229,28578.0
2020-06-16 12:30:00,65.31,65.49,65.3,65.45,38876.0,55.7058,55.8593,55.6973,55.8252,38876.0
2020-06-16 12:35:00,65.45,65.64,65.43,65.62,97304.0,55.8252,55.9873,55.8082,55.9702,97304.0
2020-06-16 12:40:00,65.63,65.74,65.61,65.71,100990.0,55.9788,56.0726,55.9617,56.047,100990.0
2020-06-16 12:45:00,65.72,65.74,65.65,65.71,118700.0,56.0555,56.0726,55.9958,56.047,118700.0
2020-06-16 12:50:00,65.7,65.75,65.67,65.68,81455.0,56.0385,56.0811,56.0129,56.0214,81455.0
2020-06-16 12:55:00,65.7,65.75,65.58,65.72,105131.0,56.0385,56.0811,55.9361,56.0555,105131.0
2020-06-16 13:00:00,65.73,65.88,65.72,65.73,93822.0,56.0641,56.192,56.0555,56.0641,93822.0
2020-06-16 13:05:00,65.72,65.85,65.7,65.82,97290.0,56.0555,56.1664,56.0385,56.1408,97290.0
2020-06-16 13:10:00,65.82,65.95,65.78,65.95,86911.0,56.1408,56.2517,56.1067,56.2517,86911.0
2020-06-16 13:15:00,65.95,65.99,65.86,65.96,104331.0,56.2517,56.2858,56.1749,56.2602,104331.0
2020-06-16 13:20:00,65.95,66.02,65.86,66.0,87648.0,56.2517,56.3114,56.1749,56.2943,87648.0
2020-06-16 13:25:00,66.0,66.03,65.91,65.95,67351.0,56.2943,56.3199,56.2176,56.2517,67351.0
2020-06-16 13:30:00,65.95,66.01,65.93,66.0,218090.0,56.2517,56.3029,56.2346,56.2943,218090.0
2020-06-16 13:35:00,66.0,66.0,65.91,65.98,160152.0,56.2943,56.2943,56.2176,56.2773,160152.0
2020-06-16 13:40:00,65.98,66.09,65.97,66.04,80108.0,56.2773,56.3711,56.2688,56.3285,80108.0
2020-06-16 13:45:00,66.04,66.07,65.97,65.99,46839.0,56.3285,56.3541,56.2688,56.2858,46839.0
2020-06-16 13:50:00,66.0,66.08,65.9,65.98,144333.0,56.2943,56.3626,56.2091,56.2773,144333.0
2020-06-16 13:55:00,65.98,66.03,65.94,66.0,139902.0,56.2773,56.3199,56.2432,56.2943,139902.0
2020-06-16 14:00:00,66.0,66.17,65.99,66.1,58525.0,56.2943,56.4393,56.2858,56.3796,58525.0
2020-06-16 14:05:00,66.09,66.14,66.01,66.08,35225.0,56.3711,56.4138,56.3029,56.3626,35225.0
2020-06-16 14:10:00,66.09,66.17,66.01,66.07,45912.0,56.3711,56.4393,56.3029,56.3541,45912.0
2020-06-16 14:15:00,66.07,66.18,66.06,66.1,47722.0,56.3541,56.4479,56.3455,56.3796,47722.0
2020-06-16 14:20:00,66.11,66.16,65.67,65.96,109013.0,56.3882,56.4308,56.0129,56.2602,109013.0
2020-06-16 14:25:00,65.95,66.06,65.89,66.01,207203.0,56.2517,56.3455,56.2005,56.3029,207203.0
2020-06-16 14:30:00,66.02,66.19,65.96,65.97,64655.0,56.3114,56.4564,56.2602,56.2688,64655.0
2020-06-16 14:35:00,65.98,66.06,65.95,65.99,63690.0,56.2773,56.3455,56.2517,56.2858,63690.0
2020-06-16 14:40:00,66.0,66.04,65.94,65.98,88071.0,56.2943,56.3285,56.2432,56.2773,88071.0
2020-06-16 14:45:00,65.99,66.06,65.96,66.06,116136.0,56.2858,56.3455,56.2602,56.3455,116136.0
2020-06-16 14:50:00,66.05,66.09,65.95,66.01,73650.0,56.337,56.3711,56.2517,56.3029,73650.0
2020-06-16 14:55:00,66.02,66.08,65.83,65.9,59807.0,56.3114,56.3626,56.1493,56.2091,59807.0
2020-06-16 15:00:00,65.92,65.96,65.78,65.84,64069.0,56.2261,56.2602,56.1067,56.1579,64069.0
2020-06-16 15:05:00,65.83,65.89,65.46,65.48,79006.0,56.1493,56.2005,55.8338,55.8508,79006.0
2020-06-16 15:10:00,65.47,65.61,65.43,65.52,85964.0,55.8423,55.9617,55.8082,55.8849,85964.0
2020-06-16 15:15:00,65.52,65.57,65.43,65.56,299448.0,55.8849,55.9276,55.8082,55.9191,299448.0
2020-06-16 15:20:00,65.56,65.66,65.52,65.54,94908.0,55.9191,56.0043,55.8849,55.902,94908.0
2020-06-16 15:25:00,65.54,65.67,65.53,65.62,53480.0,55.902,56.0129,55.8935,55.9702,53480.0
2020-06-16 15:30:00,65.62,65.75,65.55,65.62,92184.0,55.9702,56.0811,55.9105,55.9702,92184.0
2020-06-16 15:35:00,65.62,65.62,65.45,65.53,316285.0,55.9702,55.9702,55.8252,55.8935,316285.0
2020-06-16 15:40:00,65.53,65.64,65.5,65.53,248468.0,55.8935,55.9873,55.8679,55.8935,248468.0
2020-06-16 15:45:00,65.54,65.55,65.26,65.42,208895.0,55.902,55.9105,55.6632,55.7996,208895.0
2020-06-16 15:50:00,65.34,65.54,65.28,65.35,333181.0,55.7314,55.902,55.6802,55.7399,333181.0
2020-06-16 15:55:00,65.34,65.61,65.28,65.6,535371.0,55.7314,55.9617,55.6802,55.9532,535371.0
2020-06-17 09:30:00,66.0,66.14,65.79,66.01,204648.0,56.2943,56.4138,56.1152,56.3029,204648.0
2020-06-17 09:35:00,66.06,66.08,65.75,65.81,119397.0,56.3455,56.3626,56.0811,56.1323,119397.0
2020-06-17 09:40:00,65.82,65.9,65.62,65.83,119137.0,56.1408,56.2091,55.9702,56.1493,119137.0
2020-06-17 09:45:00,65.83,65.83,65.56,65.58,111562.0,56.1493,56.1493,55.9191,55.9361,111562.0
2020-06-17 09:50:00,65.57,65.79,65.56,65.69,75313.0,55.9276,56.1152,55.9191,56.0299,75313.0
2020-06-17 09:55:00,65.66,65.69,65.21,65.36,113297.0,56.0043,56.0299,55.6205,55.7485,113297.0
2020-06-17 10:00:00,65.36,65.52,65.34,65.34,58802.0,55.7485,55.8849,55.7314,55.7314,58802.0
2020-06-17 10:05:00,65.34,65.5,65.26,65.44,38994.0,55.7314,55.8679,55.6632,55.8167,38994.0
2020-06-17 10:10:00,65.44,65.49,65.3,65.36,41694.0,55.8167,55.8593,55.6973,55.7485,41694.0
2020-06-17 10:15:00,65.37,65.54,65.16,65.23,68839.0,55.757,55.902,55.5779,55.6376,68839.0
2020-06-17 10:20:00,65.24,65.38,65.16,65.2,119199.0,55.6461,55.7655,55.5779,55.612,119199.0
2020-06-17 10:25:00,65.19,65.29,65.08,65.14,109032.0,55.6035,55.6888,55.5096,55.5608,109032.0
2020-06-17 10:30:00,65.15,65.37,65.03,65.31,116902.0,55.5693,55.757,55.467,55.7058,116902.0
2020-06-17 10:35:00,65.3,65.43,65.24,65.33,59332.0,55.6973,55.8082,55.6461,55.7229,59332.0
2020-06-17 10:40:00,65.33,65.36,65.13,65.36,61193.0,55.7229,55.7485,55.5523,55.7485,61193.0
2020-06-17 10:45:00,65.36,65.39,65.26,65.38,74998.0,55.7485,55.7741,55.6632,55.7655,74998.0
2020-06-17 10:50:00,65.39,65.44,65.26,65.37,48097.0,55.7741,55.8167,55.6632,55.757,48097.0
2020-06-17 10:55:00,65.39,65.5,65.29,65.36,42633.0,55.7741,55.8679,55.6888,55.7485,42633.0
2020-06-17 11:00:00,65.35,65.4,65.24,65.27,36351.0,55.7399,55.7826,55.6461,55.6717,36351.0
2020-06-17 11:05:00,65.28,65.38,65.16,65.22,79941.0,55.6802,55.7655,55.5779,55.6291,79941.0
2020-06-17 11:10:00,65.23,65.29,65.04,65.08,41423.0,55.6376,55.6888,55.4755,55.5096,41423.0
2020-06-17 11:15:00,65.09,65.14,64.98,65.04,102523.0,55.5182,55.5608,55.4243,55.4755,102523.0
2020-06-17 11:20:00,65.05,65.17,65.01,65.06,93376.0,55.4841,55.5864,55.4499,55.4926,93376.0
2020-06-17 11:25:00,65.06,65.11,65.01,65.04,59475.0,55.4926,55.5352,55.4499,55.4755,59475.0
2020-06-17 11:30:00,65.05,65.13,65.03,65.08,57189.0,55.4841,55.5523,55.467,55.5096,57189.0
2020-06-17 11:35:00,65.08,65.17,65.06,65.16,52928.0,55.5096,55.5864,55.4926,55.5779,52928.0
2020-06-17 11:40:00,65.16,65.28,65.09,65.2,75740.0,55.5779,55.6802,55.5182,55.612,75740.0
2020-06-17 11:45:00,65.21,65.28,65.09,65.1,61619.0,55.6205,55.6802,55.5182,55.5267,61619.0
2020-06-17 11:50:00,65.1,65.14,65.07,65.08,48298.0,55.5267,55.5608,55.5011,55.5096,48298.0
2020-06-17 11:55:00,65.08,65.23,65.08,65.22,90320.0,55.5096,55.6376,55.5096,55.6291,90320.0
2020-06-17 12:00:00,65.19,65.23,65.15,65.18,49253.0,55.6035,55.6376,55.5693,55.5949,49253.0
2020-06-17 12:05:00,65.18,65.24,65.15,65.18,38519.0,55.5949,55.6461,55.5693,55.5949,38519.0
2020-06-17 12:10:00,65.19,65.22,65.06,65.06,60342.0,55.6035,55.6291,55.4926,55.4926,60342.0
2020-06-17 12:15:00,65.06,65.17,65.03,65.07,33177.0,55.4926,55.5864,55.467,55.5011,33177.0
2020-06-17 12:20:00,65.08,65.15,64.98,65.11,81370.0,55.5096,55.5693,55.4243,55.5352,81370.0
2020-06-17 12:25:00,65.11,65.15,65.06,65.13,30148.0,55.5352,55.5693,55.4926,55.5523,30148.0
2020-06-17 12:30:00,65.12,65.29,65.09,65.2,42135.0,55.5438,55.6888,55.5182,55.612,42135.0
2020-06-17 12:35:00,65.2,65.21,65.12,65.2,48187.0,55.612,55.6205,55.5438,55.612,48187.0
2020-06-17 12:40:00,65.21,65.21,65.1,65.19,28686.0,55.6205,55.6205,55.5267,55.6035,28686.0
2020-06-17 12:45:00,65.2,65.21,65.09,65.12,31185.0,55.612,55.6205,55.5182,55.5438,31185.0
2020-06-17 12:50:00,65.13,65.17,65.08,65.09,20278.0,55.5523,55.5864,55.5096,55.5182,20278.0
2020-06-17 12:55:00,65.1,65.14,65.04,65.13,31344.0,55.5267,55.5608,55.4755,55.5523,31344.0
2020-06-17 13:00:00,65.14,65.28,65.13,65.28,39681.0,55.5608,55.6802,55.5523,55.6802,39681.0
2020-06-17 13:05:00,65.28,65.29,65.22,65.23,23119.0,55.6802,55.6888,55.6291,55.6376,23119.0
2020-06-17 13:10:00,65.22,65.23,65.18,65.2,19348.0,55.6291,55.6376,55.5949,55.612,19348.0
2020-06-17 13:15:00,65.21,65.22,65.06,65.1,40709.0,55.6205,55.6291,55.4926,55.5267,40709.0
2020-06-17 13:20:00,65.1,65.22,65.07,65.17,37380.0,55.5267,55.6291,55.5011,55.5864,37380.0
2020-06-17 13:25:00,65.16,65.24,65.15,65.23,28908.0,55.5779,55.6461,55.5693,55.6376,28908.0
2020-06-17 13:30:00,65.23,65.29,65.17,65.19,66418.0,55.6376,55.6888,55.5864,55.6035,66418.0
2020-06-17 13:35:00,65.19,65.32,65.18,65.31,39908.0,55.6035,55.7143,55.5949,55.7058,39908.0
2020-06-17 13:40:00,65.3,65.33,65.23,65.24,28062.0,55.6973,55.7229,55.6376,55.6461,28062.0
2020-06-17 13:45:00,65.23,65.27,65.17,65.27,34049.0,55.6376,55.6717,55.5864,55.6717,34049.0
2020-06-17 13:50:00,65.27,65.29,65.18,65.25,57042.0,55.6717,55.6888,55.5949,55.6546,57042.0
2020-06-17 13:55:00,65.25,65.29,65.12,65.13,28397.0,55.6546,55.6888,55.5438,55.5523,28397.0
2020-06-17 14:00:00,65.13,65.18,65.08,65.17,61140.0,55.5523,55.5949,55.5096,55.5864,61140.0
2020-06-17 14:05:00,65.17,65.23,65.12,65.15,48072.0,55.5864,55.6376,55.5438,55.5693,48072.0
2020-06-17 14:10:00,65.14,65.23,65.1,65.14,99005.0,55.5608,55.6376,55.5267,55.5608,99005.0
2020-06-17 14:15:00,65.14,65.15,65.05,65.06,55369.0,55.5608,55.5693,55.4841,55.4926,55369.0
2020-06-17 14:20:00,65.08,65.15,65.08,65.12,48725.0,55.5096,55.5693,55.5096,55.5438,48725.0
2020-06-17 14:25:00,65.12,65.16,65.08,65.11,93332.0,55.5438,55.5779,55.5096,55.5352,93332.0
2020-06-17 14:30:00,65.11,65.14,65.09,65.13,47040.0,55.5352,55.5608,55.5182,55.5523,47040.0
2020-06-17 14:35:00,65.14,65.15,65.08,65.13,58735.0,55.5608,55.5693,55.5096,55.5523,58735.0
2020-06-17 14:40:00,65.13,65.25,65.13,65.16,45006.0,55.5523,55.6546,55.5523,55.5779,45006.0
2020-06-17 14:45:00,65.16,65.18,65.12,65.17,37074.0,55.5779,55.5949,55.5438,55.5864,37074.0
2020-06-17 14:50:00,65.16,65.26,65.14,65.16,40456.0,55.5779,55.6632,55.5608,55.5779,40456.0
2020-06-17 14:55:00,65.17,65.18,65.02,65.1,63494.0,55.5864,55.5949,55.4585,55.5267,63494.0
2020-06-17 15:00:00,65.1,65.1,65.0,65.03,100034.0,55.5267,55.5267,55.4414,55.467,100034.0
2020-06-17 15:05:00,65.03,65.04,64.93,65.03,59569.0,55.467,55.4755,55.3817,55.467,59569.0
2020-06-17 15:10:00,65.02,65.02,64.9,64.92,46679.0,55.4585,55.4585,55.3561,55.3732,46679.0
2020-06-17 15:15:00,64.93,65.0,64.88,64.92,42944.0,55.3817,55.4414,55.339,55.3732,42944.0
2020-06-17 15:20:00,64.92,64.97,64.8,64.84,48057.0,55.3732,55.4158,55.2708,55.3049,48057.0
2020-06-17 15:25:00,64.84,64.84,64.68,64.76,55766.0,55.3049,55.3049,55.1685,55.2367,55766.0
2020-06-17 15:30:00,64.76,64.82,64.66,64.78,70206.0,55.2367,55.2879,55.1514,55.2538,70206.0
2020-06-17 15:35:00,64.78,64.86,64.74,64.81,135152.0,55.2538,55.322,55.2196,55.2793,135152.0
2020-06-17 15:40:00,64.81,64.81,64.71,64.8,183709.0,55.2793,55.2793,55.194,55.2708,183709.0
2020-06-17 15:45:00,64.79,64.84,64.7,64.71,152739.0,55.2623,55.3049,55.1855,55.194,152739.0
2020-06-17 15:50:00,64.7,64.89,64.68,64.86,196873.0,55.1855,55.3476,55.1685,55.322,196873.0
2020-06-17 15:55:00,64.86,65.03,64.82,65.0,464716.0,55.322,55.467,55.2879,55.4414,464716.0
2020-06-18 09:30:00,64.65,64.76,64.47,64.49,158891.0,55.1429,55.2367,54.9893,55.0064,158891.0
2020-06-18 09:35:00,64.49,64.62,64.38,64.55,83706.0,55.0064,55.1173,54.9126,55.0576,83706.0
2020-06-18 09:40:00,64.53,64.7,64.5,64.57,60612.0,55.0405,55.1855,55.0149,55.0746,60612.0
2020-06-18 09:45:00,64.57,64.81,64.57,64.8,44428.0,55.0746,55.2793,55.0746,55.2708,44428.0
2020-06-18 09:50:00,64.82,64.85,64.43,64.43,45011.0,55.2879,55.3135,54.9552,54.9552,45011.0
2020-06-18 09:55:00,64.45,64.51,64.35,64.42,41343.0,54.9723,55.0235,54.887,54.9467,41343.0
2020-06-18 10:00:00,64.43,64.56,64.41,64.55,38327.0,54.9552,55.0661,54.9382,55.0576,38327.0
2020-06-18 10:05:00,64.56,64.7,64.53,64.63,58065.0,55.0661,55.1855,55.0405,55.1258,58065.0
2020-06-18 10:10:00,64.62,64.8,64.54,64.73,108287.0,55.1173,55.2708,55.049,55.2111,108287.0
2020-06-18 10:15:00,64.74,64.83,64.63,64.79,69078.0,55.2196,55.2964,55.1258,55.2623,69078.0
2020-06-18 10:20:00,64.79,64.81,64.51,64.59,136408.0,55.2623,55.2793,55.0235,55.0917,136408.0
2020-06-18 10:25:00,64.58,64.75,64.58,64.71,47535.0,55.0832,55.2282,55.0832,55.194,47535.0
2020-06-18 10:30:00,64.72,64.84,64.56,64.79,39898.0,55.2026,55.3049,55.0661,55.2623,39898.0
2020-06-18 10:35:00,64.79,64.97,64.72,64.75,35586.0,55.2623,55.4158,55.2026,55.2282,35586.0
2020-06-18 10:40:00,64.76,64.78,64.61,64.72,39621.0,55.2367,55.2538,55.1088,55.2026,39621.0
2020-06-18 10:45:00,64.71,64.92,64.65,64.82,53253.0,55.194,55.3732,55.1429,55.2879,53253.0
2020-06-18 10:50:00,64.82,64.83,64.56,64.57,81656.0,55.2879,55.2964,55.0661,55.0746,81656.0
2020-06-18 10:55:00,64.58,64.82,64.58,64.76,42147.0,55.0832,55.2879,55.0832,55.2367,42147.0
2020-06-18 11:00:00,64.76,64.78,64.61,64.68,32880.0,55.2367,55.2538,55.1088,55.1685,32880.0
2020-06-18 11:05:00,64.67,64.73,64.61,64.64,23518.0,55.1599,55.2111,55.1088,55.1343,23518.0
2020-06-18 11:10:00,64.65,64.82,64.63,64.82,73730.0,55.1429,55.2879,55.1258,55.2879,73730.0
2020-06-18 11:15:00,64.82,64.85,64.62,64.64,38443.0,55.2879,55.3135,55.1173,55.1343,38443.0
2020-06-18 11:20:00,64.64,64.64,64.54,64.56,32711.0,55.1343,55.1343,55.049,55.0661,32711.0
2020-06-18 11:25:00,64.57,64.7,64.54,64.67,29113.0,55.0746,55.1855,55.049,55.1599,29113.0
2020-06-18 11:30:00,64.69,64.76,64.58,64.59,64303.0,55.177,55.2367,55.0832,55.0917,64303.0
2020-06-18 11:35:00,64.58,64.68,64.45,64.48,95223.0,55.0832,55.1685,54.9723,54.9979,95223.0
2020-06-18 11:40:00,64.46,64.52,64.4,64.44,38015.0,54.9808,55.032,54.9296,54.9638,38015.0
2020-06-18 11:45:00,64.43,64.46,64.36,64.39,26139.0,54.9552,54.9808,54.8955,54.9211,26139.0
2020-06-18 11:50:00,64.38,64.39,64.15,64.18,68939.0,54.9126,54.9211,54.7164,54.742,68939.0
2020-06-18 11:55:00,64.18,64.2,64.06,64.11,51952.0,54.742,54.759,54.6396,54.6823,51952.0
2020-06-18 12:00:00,64.1,64.17,63.89,63.95,112865.0,54.6738,54.7335,54.4946,54.5458,112865.0
2020-06-18 12:05:00,63.95,64.14,63.93,64.12,108365.0,54.5458,54.7079,54.5288,54.6908,108365.0
2020-06-18 12:10:00,64.12,64.22,64.08,64.15,56855.0,54.6908,54.7761,54.6567,54.7164,56855.0
2020-06-18 12:15:00,64.15,64.2,64.02,64.03,211661.0,54.7164,54.759,54.6055,54.614,211661.0
2020-06-18 12:20:00,64.02,64.09,63.93,64.04,120285.0,54.6055,54.6652,54.5288,54.6226,120285.0
2020-06-18 12:25:00,64.02,64.33,64.02,64.18,47994.0,54.6055,54.8699,54.6055,54.742,47994.0
2020-06-18 12:30:00,64.19,64.24,64.16,64.16,32561.0,54.7505,54.7932,54.7249,54.7249,32561.0
2020-06-18 12:35:00,64.17,64.19,64.04,64.15,33967.0,54.7335,54.7505,54.6226,54.7164,33967.0
2020-06-18 12:40:00,64.14,64.18,64.08,64.15,24104.0,54.7079,54.742,54.6567,54.7164,24104.0
2020-06-18 12:45:00,64.16,64.24,64.13,64.24,40612.0,54.7249,54.7932,54.6993,54.7932,40612.0
2020-06-18 12:50:00,64.23,64.26,64.17,64.23,29965.0,54.7846,54.8102,54.7335,54.7846,29965.0
2020-06-18 12:55:00,64.23,64.3,64.21,64.29,32305.0,54.7846,54.8443,54.7676,54.8358,32305.0
2020-06-18 13:00:00,64.29,64.34,64.15,64.15,56505.0,54.8358,54.8785,54.7164,54.7164,56505.0
2020-06-18 13:05:00,64.14,64.18,64.09,64.1,72165.0,54.7079,54.742,54.6652,54.6738,72165.0
2020-06-18 13:10:00,64.1,64.25,64.1,64.23,41568.0,54.6738,54.8017,54.6738,54.7846,41568.0
2020-06-18 13:15:00,64.23,64.26,64.16,64.22,39948.0,54.7846,54.8102,54.7249,54.7761,39948.0
2020-06-18 13:20:00,64.23,64.27,64.17,64.27,22772.0,54.7846,54.8188,54.7335,54.8188,22772.0
2020-06-18 13:25:00,64.27,64.29,64.18,64.25,29832.0,54.8188,54.8358,54.742,54.8017,29832.0
2020-06-18 13:30:00,64.26,64.3,64.23,64.24,31171.0,54.8102,54.8443,54.7846,54.7932,31171.0
2020-06-18 13:35:00,64.25,64.26,64.19,64.25,27089.0,54.8017,54.8102,54.7505,54.8017,27089.0
2020-06-18 13:40:00,64.26,64.27,64.19,64.2,31282.0,54.8102,54.8188,54.7505,54.759,31282.0
2020-06-18 13:45:00,64.2,64.23,64.16,64.21,25537.0,54.759,54.7846,54.7249,54.7676,25537.0
2020-06-18 13:50:00,64.21,64.22,64.09,64.13,54591.0,54.7676,54.7761,54.6652,54.6993,54591.0
2020-06-18 13:55:00,64.13,64.2,64.08,64.2,30846.0,54.6993,54.759,54.6567,54.759,30846.0
2020-06-18 14:00:00,64.2,64.21,64.08,64.12,41639.0,54.759,54.7676,54.6567,54.6908,41639.0
2020-06-18 14:05:00,64.12,64.2,64.05,64.18,50087.0,54.6908,54.759,54.6311,54.742,50087.0
2020-06-18 14:10:00,64.19,64.24,64.15,64.17,65696.0,54.7505,54.7932,54.7164,54.7335,65696.0
2020-06-18 14:15:00,64.18,64.24,64.09,64.23,52972.0,54.742,54.7932,54.6652,54.7846,52972.0
2020-06-18 14:20:00,64.23,64.25,64.2,64.23,31998.0,54.7846,54.8017,54.759,54.7846,31998.0
2020-06-18 14:25:00,64.22,64.25,64.15,64.2,37975.0,54.7761,54.8017,54.7164,54.759,37975.0
2020-06-18 14:30:00,64.19,64.32,64.09,64.22,52705.0,54.7505,54.8614,54.6652,54.7761,52705.0
2020-06-18 14:35:00,64.22,64.24,64.15,64.2,29660.0,54.7761,54.7932,54.7164,54.759,29660.0
2020-06-18 14:40:00,64.2,64.22,64.11,64.14,30242.0,54.759,54.7761,54.6823,54.7079,30242.0
2020-06-18 14:45:00,64.14,64.17,64.13,64.14,29441.0,54.7079,54.7335,54.6993,54.7079,29441.0
2020-06-18 14:50:00,64.15,64.23,64.14,64.17,42457.0,54.7164,54.7846,54.7079,54.7335,42457.0
2020-06-18 14:55:00,64.17,64.22,64.12,64.12,61695.0,54.7335,54.7761,54.6908,54.6908,61695.0
2020-06-18 15:00:00,64.13,64.17,64.04,64.11,54259.0,54.6993,54.7335,54.6226,54.6823,54259.0
2020-06-18 15:05:00,64.12,64.23,64.07,64.22,42004.0,54.6908,54.7846,54.6482,54.7761,42004.0
2020-06-18 15:10:00,64.22,64.22,64.08,64.09,71642.0,54.7761,54.7761,54.6567,54.6652,71642.0
2020-06-18 15:15:00,64.1,64.2,64.1,64.19,35110.0,54.6738,54.759,54.6738,54.7505,35110.0
2020-06-18 15:20:00,64.2,64.4,64.18,64.36,83819.0,54.759,54.9296,54.742,54.8955,83819.0
2020-06-18 15:25:00,64.37,64.38,64.27,64.29,30390.0,54.904,54.9126,54.8188,54.8358,30390.0
2020-06-18 15:30:00,64.3,64.37,64.25,64.28,47120.0,54.8443,54.904,54.8017,54.8273,47120.0
2020-06-18 15:35:00,64.29,64.33,64.25,64.27,44911.0,54.8358,54.8699,54.8017,54.8188,44911.0
2020-06-18 15:40:00,64.26,64.28,64.19,64.24,55962.0,54.8102,54.8273,54.7505,54.7932,55962.0
2020-06-18 15:45:00,64.24,64.34,64.21,64.3,77299.0,54.7932,54.8785,54.7676,54.8443,77299.0
2020-06-18 15:50:00,64.31,64.37,64.19,64.35,161527.0,54.8529,54.904,54.7505,54.887,161527.0
2020-06-18 15:55:00,64.36,64.54,64.3,64.48,255098.0,54.8955,55.049,54.8443,54.9979,255098.0
2020-06-19 09:30:00,65.91,65.93,65.35,65.82,944100.0,56.2176,56.2346,55.7399,56.1408,944100.0
2020-06-19 09:35:00,65.8,66.0,65.75,65.78,110905.0,56.1238,56.2943,56.0811,56.1067,110905.0
2020-06-19 09:40:00,65.78,65.83,65.49,65.74,81319.0,56.1067,56.1493,55.8593,56.0726,81319.0
2020-06-19 09:45:00,65.72,65.88,65.63,65.84,59387.0,56.0555,56.192,55.9788,56.1579,59387.0
2020-06-19 09:50:00,65.83,65.85,65.43,65.49,82055.0,56.1493,56.1664,55.8082,55.8593,82055.0
2020-06-19 09:55:00,65.5,65.58,65.34,65.5,51806.0,55.8679,55.9361,55.7314,55.8679,51806.0
2020-06-19 10:00:00,65.46,65.64,65.45,65.53,36125.0,55.8338,55.9873,55.8252,55.8935,36125.0
2020-06-19 10:05:00,65.53,65.56,65.43,65.47,33042.0,55.8935,55.9191,55.8082,55.8423,33042.0
2020-06-19 10:10:00,65.47,65.6,65.39,65.55,44343.0,55.8423,55.9532,55.7741,55.9105,44343.0
2020-06-19 10:15:00,65.55,65.74,65.53,65.72,73713.0,55.9105,56.0726,55.8935,56.0555,73713.0
2020-06-19 10:20:00,65.72,65.85,65.68,65.85,31104.0,56.0555,56.1664,56.0214,56.1664,31104.0
2020-06-19 10:25:00,65.85,65.88,65.74,65.77,38821.0,56.1664,56.192,56.0726,56.0982,38821.0
2020-06-19 10:30:00,65.78,65.78,65.6,65.72,53953.0,56.1067,56.1067,55.9532,56.0555,53953.0
2020-06-19 10:35:00,65.71,65.77,65.62,65.65,32197.0,56.047,56.0982,55.9702,55.9958,32197.0
2020-06-19 10:40:00,65.65,65.69,65.53,65.58,36037.0,55.9958,56.0299,55.8935,55.9361,36037.0
2020-06-19 10:45:00,65.59,65.65,65.49,65.65,42253.0,55.9446,55.9958,55.8593,55.9958,42253.0
2020-06-19 10:50:00,65.64,65.82,65.59,65.8,44315.0,55.9873,56.1408,55.9446,56.1238,44315.0
2020-06-19 10:55:00,65.8,65.84,65.67,65.73,32631.0,56.1238,56.1579,56.0129,56.0641,32631.0
2020-06-19 11:00:00,65.74,65.84,65.72,65.83,32591.0,56.0726,56.1579,56.0555,56.1493,32591.0
2020-06-19 11:05:00,65.83,65.84,65.71,65.71,27612.0,56.1493,56.1579,56.047,56.047,27612.0
2020-06-19 11:10:00,65.71,65.87,65.66,65.82,45611.0,56.047,56.1835,56.0043,56.1408,45611.0
2020-06-19 11:15:00,65.83,65.84,65.6,65.63,38300.0,56.1493,56.1579,55.9532,55.9788,38300.0
2020-06-19 11:20:00,65.62,65.74,65.53,65.68,57198.0,55.9702,56.0726,55.8935,56.0214,57198.0
2020-06-19 11:25:00,65.69,65.73,65.67,65.69,48029.0,56.0299,56.0641,56.0129,56.0299,48029.0
2020-06-19 11:30:00,65.7,65.72,65.58,65.68,43375.0,56.0385,56.0555,55.9361,56.0214,43375.0
2020-06-19 11:35:00,65.68,65.73,65.63,65.66,42151.0,56.0214,56.0641,55.9788,56.0043,42151.0
2020-06-19 11:40:00,65.66,65.73,65.66,65.67,50426.0,56.0043,56.0641,56.0043,56.0129,50426.0
2020-06-19 11:45:00,65.67,65.77,65.67,65.73,34637.0,56.0129,56.0982,56.0129,56.0641,34637.0
2020-06-19 11:50:00,65.72,65.72,65.61,65.62,24280.0,56.0555,56.0555,55.9617,55.9702,24280.0
2020-06-19 11:55:00,65.6,65.61,65.51,65.51,29081.0,55.9532,55.9617,55.8764,55.8764,29081.0
2020-06-19 12:00:00,65.52,65.54,65.44,65.45,36326.0,55.8849,55.902,55.8167,55.8252,36326.0
2020-06-19 12:05:00,65.43,65.45,65.32,65.4,33689.0,55.8082,55.8252,55.7143,55.7826,33689.0
2020-06-19 12:10:00,65.4,65.44,65.17,65.19,41662.0,55.7826,55.8167,55.5864,55.6035,41662.0
2020-06-19 12:15:00,65.17,65.17,64.72,64.72,105941.0,55.5864,55.5864,55.2026,55.2026,105941.0
2020-06-19 12:20:00,64.73,64.91,64.62,64.67,61263.0,55.2111,55.3646,55.1173,55.1599,61263.0
2020-06-19 12:25:00,64.67,64.81,64.65,64.81,49275.0,55.1599,55.2793,55.1429,55.2793,49275.0
2020-06-19 12:30:00,64.83,64.93,64.77,64.78,48793.0,55.2964,55.3817,55.2452,55.2538,48793.0
2020-06-19 12:35:00,64.77,64.84,64.68,64.68,32671.0,55.2452,55.3049,55.1685,55.1685,32671.0
2020-06-19 12:40:00,64.69,64.77,64.58,64.69,43470.0,55.177,55.2452,55.0832,55.177,43470.0
2020-06-19 12:45:00,64.67,64.78,64.58,64.75,43854.0,55.1599,55.2538,55.0832,55.2282,43854.0
2020-06-19 12:50:00,64.75,64.76,64.68,64.7,33049.0,55.2282,55.2367,55.1685,55.1855,33049.0
2020-06-19 12:55:00,64.71,64.89,64.69,64.86,45677.0,55.194,55.3476,55.177,55.322,45677.0
2020-06-19 13:00:00,64.85,64.87,64.79,64.81,32193.0,55.3135,55.3305,55.2623,55.2793,32193.0
2020-06-19 13:05:00,64.82,65.01,64.81,64.96,124886.0,55.2879,55.4499,55.2793,55.4073,124886.0
2020-06-19 13:10:00,64.97,65.04,64.96,64.99,111457.0,55.4158,55.4755,55.4073,55.4329,111457.0
2020-06-19 13:15:00,65.0,65.0,64.87,64.88,89759.0,55.4414,55.4414,55.3305,55.339,89759.0
2020-06-19 13:20:00,64.87,64.93,64.81,64.92,242312.0,55.3305,55.3817,55.2793,55.3732,242312.0
2020-06-19 13:25:00,64.91,65.0,64.9,64.97,194601.0,55.3646,55.4414,55.3561,55.4158,194601.0
2020-06-19 13:30:00,64.96,65.03,64.82,65.0,329333.0,55.4073,55.467,55.2879,55.4414,329333.0
2020-06-19 13:35:00,65.0,65.18,64.96,65.12,66203.0,55.4414,55.5949,55.4073,55.5438,66203.0
2020-06-19 13:40:00,65.12,65.15,65.06,65.07,42535.0,55.5438,55.5693,55.4926,55.5011,42535.0
2020-06-19 13:45:00,65.08,65.16,64.92,65.01,64330.0,55.5096,55.5779,55.3732,55.4499,64330.0
2020-06-19 13:50:00,65.03,65.08,64.94,64.98,42290.0,55.467,55.5096,55.3902,55.4243,42290.0
2020-06-19 13:55:00,64.98,65.06,64.92,64.92,74675.0,55.4243,55.4926,55.3732,55.3732,74675.0
2020-06-19 14:00:00,64.9,65.06,64.72,64.75,265097.0,55.3561,55.4926,55.2026,55.2282,265097.0
2020-06-19 14:05:00,64.74,64.78,64.48,64.61,245313.0,55.2196,55.2538,54.9979,55.1088,245313.0
2020-06-19 14:10:00,64.61,64.63,64.46,64.52,160856.0,55.1088,55.1258,54.9808,55.032,160856.0
2020-06-19 14:15:00,64.53,64.65,64.46,64.52,252844.0,55.0405,55.1429,54.9808,55.032,252844.0
2020-06-19 14:20:00,64.52,64.56,64.25,64.42,196508.0,55.032,55.0661,54.8017,54.9467,196508.0
2020-06-19 14:25:00,64.42,64.58,64.36,64.41,257360.0,54.9467,55.0832,54.8955,54.9382,257360.0
2020-06-19 14:30:00,64.41,64.58,64.35,64.43,163803.0,54.9382,55.0832,54.887,54.9552,163803.0
2020-06-19 14:35:00,64.42,64.57,64.32,64.55,107407.0,54.9467,55.0746,54.8614,55.0576,107407.0
2020-06-19 14:40:00,64.56,64.59,64.43,64.58,89732.0,55.0661,55.0917,54.9552,55.0832,89732.0
2020-06-19 14:45:00,64.57,64.66,64.46,64.48,104455.0,55.0746,55.1514,54.9808,54.9979,104455.0
2020-06-19 14:50:00,64.49,64.56,64.44,64.51,68432.0,55.0064,55.0661,54.9638,55.0235,68432.0
2020-06-19 14:55:00,64.51,64.64,64.49,64.54,62021.0,55.0235,55.1343,55.0064,55.049,62021.0
2020-06-19 15:00:00,64.53,64.64,64.5,64.62,108895.0,55.0405,55.1343,55.0149,55.1173,108895.0
2020-06-19 15:05:00,64.61,64.61,64.44,64.44,66558.0,55.1088,55.1088,54.9638,54.9638,66558.0
2020-06-19 15:10:00,64.44,64.55,64.35,64.46,105311.0,54.9638,55.0576,54.887,54.9808,105311.0
2020-06-19 15:15:00,64.48,64.69,64.46,64.69,97511.0,54.9979,55.177,54.9808,55.177,97511.0
2020-06-19 15:20:00,64.7,64.76,64.58,64.61,86502.0,55.1855,55.2367,55.0832,55.1088,86502.0
2020-06-19 15:25:00,64.6,64.62,64.4,64.42,137637.0,55.1002,55.1173,54.9296,54.9467,137637.0
2020-06-19 15:30:00,64.43,64.55,64.39,64.44,162443.0,54.9552,55.0576,54.9211,54.9638,162443.0
2020-06-19 15:35:00,64.43,64.57,64.35,64.39,265098.0,54.9552,55.0746,54.887,54.9211,265098.0
2020-06-19 15:40:00,64.39,64.62,64.35,64.52,285695.0,54.9211,55.1173,54.887,55.032,285695.0
2020-06-19 15:45:00,64.51,64.52,64.19,64.31,398653.0,55.0235,55.032,54.7505,54.8529,398653.0
2020-06-19 15:50:00,64.28,64.66,64.11,64.58,564019.0,54.8273,55.1514,54.6823,55.0832,564019.0
2020-06-19 15:55:00,64.57,64.65,64.4,64.47,777731.0,55.0746,55.1429,54.9296,54.9893,777731.0
2020-06-22 09:30:00,64.57,64.62,63.84,63.98,327485.0,55.0746,55.1173,54.452,54.5714,327485.0
2020-06-22 09:35:00,63.99,64.06,63.73,63.73,71888.0,54.5799,54.6396,54.3582,54.3582,71888.0
2020-06-22 09:40:00,63.72,63.83,63.6,63.82,111636.0,54.3496,54.4435,54.2473,54.4349,111636.0
2020-06-22 09:45:00,63.82,63.94,63.68,63.93,107685.0,54.4349,54.5373,54.3155,54.5288,107685.0
2020-06-22 09:50:00,63.93,63.93,63.67,63.73,69031.0,54.5288,54.5288,54.307,54.3582,69031.0
2020-06-22 09:55:00,63.73,63.84,63.68,63.77,61730.0,54.3582,54.452,54.3155,54.3923,61730.0
2020-06-22 10:00:00,63.77,63.97,63.6,63.96,99980.0,54.3923,54.5629,54.2473,54.5543,99980.0
2020-06-22 10:05:00,63.95,64.23,63.87,64.21,58810.0,54.5458,54.7846,54.4776,54.7676,58810.0
2020-06-22 10:10:00,64.19,64.21,63.97,64.0,87710.0,54.7505,54.7676,54.5629,54.5885,87710.0
2020-06-22 10:15:00,64.0,64.06,63.77,63.78,46562.0,54.5885,54.6396,54.3923,54.4008,46562.0
2020-06-22 10:20:00,63.79,63.99,63.78,63.95,40605.0,54.4093,54.5799,54.4008,54.5458,40605.0
2020-06-22 10:25:00,63.94,63.96,63.75,63.78,55367.0,54.5373,54.5543,54.3752,54.4008,55367.0
2020-06-22 10:30:00,63.79,63.79,63.51,63.54,109295.0,54.4093,54.4093,54.1705,54.1961,109295.0
2020-06-22 10:35:00,63.54,63.6,63.48,63.56,57577.0,54.1961,54.2473,54.1449,54.2132,57577.0
2020-06-22 10:40:00,63.57,63.58,63.4,63.46,41732.0,54.2217,54.2302,54.0767,54.1279,41732.0
2020-06-22 10:45:00,63.47,63.53,63.38,63.4,60963.0,54.1364,54.1876,54.0596,54.0767,60963.0
2020-06-22 10:50:00,63.4,63.51,63.36,63.38,46743.0,54.0767,54.1705,54.0426,54.0596,46743.0
2020-06-22 10:55:00,63.38,63.43,63.32,63.36,45294.0,54.0596,54.1023,54.0085,54.0426,45294.0
2020-06-22 11:00:00,63.35,63.43,63.28,63.38,45811.0,54.034,54.1023,53.9743,54.0596,45811.0
2020-06-22 11:05:00,63.4,63.41,63.34,63.35,36614.0,54.0767,54.0852,54.0255,54.034,36614.0
2020-06-22 11:10:00,63.35,63.39,63.28,63.39,58955.0,54.034,54.0682,53.9743,54.0682,58955.0
2020-06-22 11:15:00,63.39,63.58,63.38,63.53,175459.0,54.0682,54.2302,54.0596,54.1876,175459.0
2020-06-22 11:20:00,63.53,63.6,63.45,63.57,50611.0,54.1876,54.2473,54.1193,54.2217,50611.0
2020-06-22 11:25:00,63.57,63.67,63.54,63.57,57946.0,54.2217,54.307,54.1961,54.2217,57946.0
2020-06-22 11:30:00,63.57,63.57,63.41,63.48,49158.0,54.2217,54.2217,54.0852,54.1449,49158.0
2020-06-22 11:35:00,63.48,63.56,63.44,63.49,40910.0,54.1449,54.2132,54.1108,54.1535,40910.0
2020-06-22 11:40:00,63.49,63.58,63.48,63.5,32673.0,54.1535,54.2302,54.1449,54.162,32673.0
2020-06-22 11:45:00,63.51,63.58,63.47,63.56,33869.0,54.1705,54.2302,54.1364,54.2132,33869.0
2020-06-22 11:50:00,63.57,63.73,63.57,63.6,51043.0,54.2217,54.3582,54.2217,54.2473,51043.0
2020-06-22 11:55:00,63.6,63.66,63.51,63.58,53727.0,54.2473,54.2985,54.1705,54.2302,53727.0
2020-06-22 12:00:00,63.58,63.82,63.58,63.82,45959.0,54.2302,54.4349,54.2302,54.4349,45959.0
2020-06-22 12:05:00,63.82,63.9,63.79,63.9,47803.0,54.4349,54.5032,54.4093,54.5032,47803.0
2020-06-22 12:10:00,63.9,64.06,63.9,64.04,54703.0,54.5032,54.6396,54.5032,54.6226,54703.0
2020-06-22 12:15:00,64.02,64.09,63.99,64.01,92721.0,54.6055,54.6652,54.5799,54.597,92721.0
2020-06-22 12:20:00,64.01,64.07,63.95,64.02,51738.0,54.597,54.6482,54.5458,54.6055,51738.0
2020-06-22 12:25:00,64.03,64.1,63.93,64.09,112097.0,54.614,54.6738,54.5288,54.6652,112097.0
2020-06-22 12:30:00,64.09,64.14,64.06,64.09,41157.0,54.6652,54.7079,54.6396,54.6652,41157.0
2020-06-22 12:35:00,64.11,64.17,64.1,64.15,28968.0,54.6823,54.7335,54.6738,54.7164,28968.0
2020-06-22 12:40:00,64.16,64.22,64.13,64.18,38915.0,54.7249,54.7761,54.6993,54.742,38915.0
2020-06-22 12:45:00,64.18,64.28,64.14,64.26,44772.0,54.742,54.8273,54.7079,54.8102,44772.0
2020-06-22 12:50:00,64.26,64.3,64.19,64.26,23765.0,54.8102,54.8443,54.7505,54.8102,23765.0
2020-06-22 12:55:00,64.26,64.28,64.16,64.17,25682.0,54.8102,54.8273,54.7249,54.7335,25682.0
2020-06-22 13:00:00,64.2,64.32,64.19,64.31,31996.0,54.759,54.8614,54.7505,54.8529,31996.0
2020-06-22 13:05:00,64.32,64.33,64.24,64.26,36465.0,54.8614,54.8699,54.7932,54.8102,36465.0
2020-06-22 13:10:00,64.25,64.29,64.24,64.25,16473.0,54.8017,54.8358,54.7932,54.8017,16473.0
2020-06-22 13:15:00,64.24,64.28,64.18,64.22,25347.0,54.7932,54.8273,54.742,54.7761,25347.0
2020-06-22 13:20:00,64.22,64.37,64.21,64.37,17134.0,54.7761,54.904,54.7676,54.904,17134.0
2020-06-22 13:25:00,64.36,64.36,64.24,64.24,26751.0,54.8955,54.8955,54.7932,54.7932,26751.0
2020-06-22 13:30:00,64.24,64.34,64.24,64.28,25031.0,54.7932,54.8785,54.7932,54.8273,25031.0
2020-06-22 13:35:00,64.29,64.29,64.23,64.29,19920.0,54.8358,54.8358,54.7846,54.8358,19920.0
2020-06-22 13:40:00,64.31,64.34,64.27,64.32,60231.0,54.8529,54.8785,54.8188,54.8614,60231.0
2020-06-22 13:45:00,64.32,64.36,64.27,64.31,29944.0,54.8614,54.8955,54.8188,54.8529,29944.0
2020-06-22 13:50:00,64.3,64.31,64.21,64.21,19096.0,54.8443,54.8529,54.7676,54.7676,19096.0
2020-06-22 13:55:00,64.21,64.31,64.21,64.31,21807.0,54.7676,54.8529,54.7676,54.8529,21807.0
2020-06-22 14:00:00,64.31,64.31,64.16,64.2,42810.0,54.8529,54.8529,54.7249,54.759,42810.0
2020-06-22 14:05:00,64.21,64.27,64.18,64.27,40138.0,54.7676,54.8188,54.742,54.8188,40138.0
2020-06-22 14:10:00,64.26,64.26,64.13,64.17,50885.0,54.8102,54.8102,54.6993,54.7335,50885.0
2020-06-22 14:15:00,64.19,64.24,64.12,64.16,22215.0,54.7505,54.7932,54.6908,54.7249,22215.0
2020-06-22 14:20:00,64.16,64.26,64.12,64.25,62595.0,54.7249,54.8102,54.6908,54.8017,62595.0
2020-06-22 14:25:00,64.23,64.31,64.21,64.27,23627.0,54.7846,54.8529,54.7676,54.8188,23627.0
2020-06-22 14:30:00,64.27,64.37,64.26,64.34,25731.0,54.8188,54.904,54.8102,54.8785,25731.0
2020-06-22 14:35:00,64.34,64.47,64.32,64.4,45349.0,54.8785,54.9893,54.8614,54.9296,45349.0
2020-06-22 14:40:00,64.4,64.47,64.37,64.47,25013.0,54.9296,54.9893,54.904,54.9893,25013.0
2020-06-22 14:45:00,64.47,64.49,64.41,64.47,26256.0,54.9893,55.0064,54.9382,54.9893,26256.0
2020-06-22 14:50:00,64.47,64.58,64.44,64.58,32391.0,54.9893,55.0832,54.9638,55.0832,32391.0
2020-06-22 14:55:00,64.59,64.73,64.58,64.65,48789.0,55.0917,55.2111,55.0832,55.1429,48789.0
2020-06-22 15:00:00,64.66,64.67,64.54,64.55,51290.0,55.1514,55.1599,55.049,55.0576,51290.0
2020-06-22 15:05:00,64.54,64.59,64.5,64.53,33354.0,55.049,55.0917,55.0149,55.0405,33354.0
2020-06-22 15:10:00,64.52,64.58,64.44,64.45,44234.0,55.032,55.0832,54.9638,54.9723,44234.0
2020-06-22 15:15:00,64.46,64.49,64.32,64.35,91222.0,54.9808,55.0064,54.8614,54.887,91222.0
2020-06-22 15:20:00,64.35,64.38,64.2,64.21,79974.0,54.887,54.9126,54.759,54.7676,79974.0
2020-06-22 15:25:00,64.2,64.28,64.14,64.27,65104.0,54.759,54.8273,54.7079,54.8188,65104.0
2020-06-22 15:30:00,64.27,64.36,64.27,64.3,46477.0,54.8188,54.8955,54.8188,54.8443,46477.0
2020-06-22 15:35:00,64.3,64.3,64.15,64.22,66342.0,54.8443,54.8443,54.7164,54.7761,66342.0
2020-06-22 15:40:00,64.23,64.31,64.18,64.27,53101.0,54.7846,54.8529,54.742,54.8188,53101.0
2020-06-22 15:45:00,64.27,64.34,64.2,64.22,64028.0,54.8188,54.8785,54.759,54.7761,64028.0
2020-06-22 15:50:00,64.2,64.29,64.14,64.29,100250.0,54.759,54.8358,54.7079,54.8358,100250.0
2020-06-22 15:55:00,64.3,64.39,64.26,64.3,150111.0,54.8443,54.9211,54.8102,54.8443,150111.0
2020-06-23 09:30:00,64.86,64.89,64.53,64.78,228153.0,55.322,55.3476,55.0405,55.2538,228153.0
2020-06-23 09:35:00,64.78,64.79,64.45,64.58,62828.0,55.2538,55.2623,54.9723,55.0832,62828.0
2020-06-23 09:40:00,64.6,64.79,64.59,64.73,45658.0,55.1002,55.2623,55.0917,55.2111,45658.0
2020-06-23 09:45:00,64.69,64.69,64.39,64.42,66346.0,55.177,55.177,54.9211,54.9467,66346.0
2020-06-23 09:50:00,64.44,64.6,64.34,64.47,64230.0,54.9638,55.1002,54.8785,54.9893,64230.0
2020-06-23 09:55:00,64.49,64.6,64.4,64.5,56449.0,55.0064,55.1002,54.9296,55.0149,56449.0
2020-06-23 10:00:00,64.52,64.6,64.4,64.54,38553.0,55.032,55.1002,54.9296,55.049,38553.0
2020-06-23 10:05:00,64.56,64.72,64.46,64.7,67070.0,55.0661,55.2026,54.9808,55.1855,67070.0
2020-06-23 10:10:00,64.69,64.69,64.54,64.63,41420.0,55.177,55.177,55.049,55.1258,41420.0
2020-06-23 10:15:00,64.64,64.74,64.63,64.7,54552.0,55.1343,55.2196,55.1258,55.1855,54552.0
2020-06-23 10:20:00,64.71,64.76,64.58,64.76,43346.0,55.194,55.2367,55.0832,55.2367,43346.0
2020-06-23 10:25:00,64.77,64.78,64.68,64.76,48619.0,55.2452,55.2538,55.1685,55.2367,48619.0
2020-06-23 10:30:00,64.77,64.8,64.65,64.68,61235.0,55.2452,55.2708,55.1429,55.1685,61235.0
2020-06-23 10:35:00,64.67,64.71,64.61,64.68,51950.0,55.1599,55.194,55.1088,55.1685,51950.0
2020-06-23 10:40:00,64.67,64.73,64.54,64.55,46529.0,55.1599,55.2111,55.049,55.0576,46529.0
2020-06-23 10:45:00,64.55,64.58,64.39,64.53,74931.0,55.0576,55.0832,54.9211,55.0405,74931.0
2020-06-23 10:50:00,64.53,64.59,64.52,64.59,34818.0,55.0405,55.0917,55.032,55.0917,34818.0
2020-06-23 10:55:00,64.57,64.58,64.38,64.42,55413.0,55.0746,55.0832,54.9126,54.9467,55413.0
2020-06-23 11:00:00,64.42,64.53,64.33,64.5,39778.0,54.9467,55.0405,54.8699,55.0149,39778.0
2020-06-23 11:05:00,64.49,64.59,64.49,64.54,45754.0,55.0064,55.0917,55.0064,55.049,45754.0
2020-06-23 11:10:00,64.54,64.7,64.53,64.68,49892.0,55.049,55.1855,55.0405,55.1685,49892.0
2020-06-23 11:15:00,64.67,64.77,64.67,64.68,74177.0,55.1599,55.2452,55.1599,55.1685,74177.0
2020-06-23 11:20:00,64.69,64.92,64.63,64.92,41648.0,55.177,55.3732,55.1258,55.3732,41648.0
2020-06-23 11:25:00,64.92,64.93,64.78,64.84,24684.0,55.3732,55.3817,55.2538,55.3049,24684.0
2020-06-23 11:30:00,64.84,64.86,64.8,64.85,18313.0,55.3049,55.322,55.2708,55.3135,18313.0
2020-06-23 11:35:00,64.84,64.9,64.8,64.86,19110.0,55.3049,55.3561,55.2708,55.322,19110.0
2020-06-23 11:40:00,64.86,64.95,64.86,64.9,24996.0,55.322,55.3988,55.322,55.3561,24996.0
2020-06-23 11:45:00,64.91,64.93,64.76,64.77,30543.0,55.3646,55.3817,55.2367,55.2452,30543.0
2020-06-23 11:50:00,64.76,64.82,64.71,64.79,55228.0,55.2367,55.2879,55.194,55.2623,55228.0
2020-06-23 11:55:00,64.78,64.91,64.78,64.87,31908.0,55.2538,55.3646,55.2538,55.3305,31908.0
2020-06-23 12:00:00,64.87,64.92,64.85,64.86,25641.0,55.3305,55.3732,55.3135,55.322,25641.0
2020-06-23 12:05:00,64.85,64.85,64.62,64.66,41252.0,55.3135,55.3135,55.1173,55.1514,41252.0
2020-06-23 12:10:00,64.66,64.74,64.65,64.7,21069.0,55.1514,55.2196,55.1429,55.1855,21069.0
2020-06-23 12:15:00,64.68,64.81,64.56,64.73,49409.0,55.1685,55.2793,55.0661,55.2111,49409.0
2020-06-23 12:20:00,64.7,64.84,64.67,64.82,22354.0,55.1855,55.3049,55.1599,55.2879,22354.0
2020-06-23 12:25:00,64.81,64.84,64.75,64.79,30822.0,55.2793,55.3049,55.2282,55.2623,30822.0
2020-06-23 12:30:00,64.81,64.85,64.72,64.76,21268.0,55.2793,55.3135,55.2026,55.2367,21268.0
2020-06-23 12:35:00,64.77,64.79,64.69,64.72,24281.0,55.2452,55.2623,55.177,55.2026,24281.0
2020-06-23 12:40:00,64.72,64.77,64.69,64.75,30871.0,55.2026,55.2452,55.177,55.2282,30871.0
2020-06-23 12:45:00,64.75,64.82,64.7,64.8,18630.0,55.2282,55.2879,55.1855,55.2708,18630.0
2020-06-23 12:50:00,64.78,64.81,64.76,64.78,9595.0,55.2538,55.2793,55.2367,55.2538,9595.0
2020-06-23 12:55:00,64.78,64.83,64.75,64.79,23057.0,55.2538,55.2964,55.2282,55.2623,23057.0
2020-06-23 13:00:00,64.79,64.83,64.77,64.8,11917.0,55.2623,55.2964,55.2452,55.2708,11917.0
2020-06-23 13:05:00,64.81,64.84,64.77,64.82,13961.0,55.2793,55.3049,55.2452,55.2879,13961.0
2020-06-23 13:10:00,64.82,64.84,64.79,64.83,16349.0,55.2879,55.3049,55.2623,55.2964,16349.0
2020-06-23 13:15:00,64.83,64.84,64.77,64.83,19033.0,55.2964,55.3049,55.2452,55.2964,19033.0
2020-06-23 13:20:00,64.82,64.94,64.82,64.9,30096.0,55.2879,55.3902,55.2879,55.3561,30096.0
2020-06-23 13:25:00,64.9,64.91,64.87,64.91,14489.0,55.3561,55.3646,55.3305,55.3646,14489.0
2020-06-23 13:30:00,64.91,64.96,64.89,64.94,21665.0,55.3646,55.4073,55.3476,55.3902,21665.0
2020-06-23 13:35:00,64.94,65.05,64.94,65.05,42773.0,55.3902,55.4841,55.3902,55.4841,42773.0
2020-06-23 13:40:00,65.06,65.11,65.03,65.07,92663.0,55.4926,55.5352,55.467,55.5011,92663.0
2020-06-23 13:45:00,65.06,65.18,65.06,65.18,23937.0,55.4926,55.5949,55.4926,55.5949,23937.0
2020-06-23 13:50:00,65.18,65.22,65.05,65.17,60547.0,55.5949,55.6291,55.4841,55.5864,60547.0
2020-06-23 13:55:00,65.18,65.24,65.15,65.23,27861.0,55.5949,55.6461,55.5693,55.6376,27861.0
2020-06-23 14:00:00,65.22,65.22,65.0,65.06,53534.0,55.6291,55.6291,55.4414,55.4926,53534.0
2020-06-23 14:05:00,65.07,65.11,65.03,65.05,33551.0,55.5011,55.5352,55.467,55.4841,33551.0
2020-06-23 14:10:00,65.06,65.07,65.02,65.06,35851.0,55.4926,55.5011,55.4585,55.4926,35851.0
2020-06-23 14:15:00,65.07,65.09,65.04,65.09,37036.0,55.5011,55.5182,55.4755,55.5182,37036.0
2020-06-23 14:20:00,65.09,65.2,65.09,65.18,33812.0,55.5182,55.612,55.5182,55.5949,33812.0
2020-06-23 14:25:00,65.18,65.22,65.13,65.19,35141.0,55.5949,55.6291,55.5523,55.6035,35141.0
2020-06-23 14:30:00,65.18,65.22,65.17,65.21,19535.0,55.5949,55.6291,55.5864,55.6205,19535.0
2020-06-23 14:35:00,65.22,65.26,65.13,65.16,53713.0,55.6291,55.6632,55.5523,55.5779,53713.0
2020-06-23 14:40:00,65.14,65.17,64.99,65.01,46812.0,55.5608,55.5864,55.4329,55.4499,46812.0
2020-06-23 14:45:00,65.01,65.01,64.83,64.86,66049.0,55.4499,55.4499,55.2964,55.322,66049.0
2020-06-23 14:50:00,64.86,64.88,64.79,64.83,64373.0,55.322,55.339,55.2623,55.2964,64373.0
2020-06-23 14:55:00,64.83,64.9,64.8,64.85,37563.0,55.2964,55.3561,55.2708,55.3135,37563.0
2020-06-23 15:00:00,64.84,64.85,64.72,64.76,52192.0,55.3049,55.3135,55.2026,55.2367,52192.0
2020-06-23 15:05:00,64.76,64.82,64.71,64.78,43481.0,55.2367,55.2879,55.194,55.2538,43481.0
2020-06-23 15:10:00,64.78,64.85,64.74,64.85,60282.0,55.2538,55.3135,55.2196,55.3135,60282.0
2020-06-23 15:15:00,64.84,64.89,64.78,64.8,35069.0,55.3049,55.3476,55.2538,55.2708,35069.0
2020-06-23 15:20:00,64.8,64.81,64.69,64.7,50497.0,55.2708,55.2793,55.177,55.1855,50497.0
2020-06-23 15:25:00,64.71,64.75,64.66,64.7,44849.0,55.194,55.2282,55.1514,55.1855,44849.0
2020-06-23 15:30:00,64.7,64.75,64.61,64.72,65678.0,55.1855,55.2282,55.1088,55.2026,65678.0
2020-06-23 15:35:00,64.7,64.74,64.67,64.67,48135.0,55.1855,55.2196,55.1599,55.1599,48135.0
2020-06-23 15:40:00,64.66,64.73,64.57,64.67,66941.0,55.1514,55.2111,55.0746,55.1599,66941.0
2020-06-23 15:45:00,64.67,64.7,64.62,64.64,55528.0,55.1599,55.1855,55.1173,55.1343,55528.0
2020-06-23 15:50:00,64.63,64.63,64.36,64.45,140202.0,55.1258,55.1258,54.8955,54.9723,140202.0
2020-06-23 15:55:00,64.46,64.53,64.35,64.43,267008.0,54.9808,55.0405,54.887,54.9552,267008.0
2020-06-24 09:30:00,63.81,64.05,63.52,63.74,207257.0,54.4264,54.6311,54.179,54.3667,207257.0
2020-06-24 09:35:00,63.77,64.01,63.77,63.84,52380.0,54.3923,54.597,54.3923,54.452,52380.0
2020-06-24 09:40:00,63.84,63.86,63.58,63.62,77711.0,54.452,54.469,54.2302,54.2643,77711.0
2020-06-24 09:45:00,63.58,63.6,63.39,63.55,117859.0,54.2302,54.2473,54.0682,54.2046,117859.0
2020-06-24 09:50:00,63.54,63.58,63.32,63.37,100753.0,54.1961,54.2302,54.0085,54.0511,100753.0
2020-06-24 09:55:00,63.35,63.51,63.3,63.32,87104.0,54.034,54.1705,53.9914,54.0085,87104.0
2020-06-24 10:00:00,63.31,63.34,63.01,63.04,84670.0,53.9999,54.0255,53.744,53.7696,84670.0
2020-06-24 10:05:00,63.05,63.21,62.92,62.98,179182.0,53.7782,53.9146,53.6673,53.7185,179182.0
2020-06-24 10:10:00,62.97,63.22,62.92,63.13,88010.0,53.7099,53.9232,53.6673,53.8464,88010.0
2020-06-24 10:15:00,63.12,63.31,63.11,63.31,71203.0,53.8379,53.9999,53.8293,53.9999,71203.0
2020-06-24 10:20:00,63.3,63.43,63.23,63.43,51205.0,53.9914,54.1023,53.9317,54.1023,51205.0
2020-06-24 10:25:00,63.44,63.51,63.4,63.49,61267.0,54.1108,54.1705,54.0767,54.1535,61267.0
2020-06-24 10:30:00,63.49,63.53,63.29,63.31,42594.0,54.1535,54.1876,53.9829,53.9999,42594.0
2020-06-24 10:35:00,63.32,63.44,63.1,63.16,58853.0,54.0085,54.1108,53.8208,53.872,58853.0
2020-06-24 10:40:00,63.16,63.2,63.08,63.18,48811.0,53.872,53.9061,53.8037,53.889,48811.0
2020-06-24 10:45:00,63.2,63.2,63.1,63.18,26311.0,53.9061,53.9061,53.8208,53.889,26311.0
2020-06-24 10:50:00,63.19,63.23,63.03,63.06,73403.0,53.8976,53.9317,53.7611,53.7867,73403.0
2020-06-24 10:55:00,63.07,63.14,63.02,63.05,41677.0,53.7952,53.8549,53.7526,53.7782,41677.0
2020-06-24 11:00:00,63.03,63.17,63.01,63.11,47499.0,53.7611,53.8805,53.744,53.8293,47499.0
2020-06-24 11:05:00,63.1,63.17,62.92,62.93,65316.0,53.8208,53.8805,53.6673,53.6758,65316.0
2020-06-24 11:10:00,62.94,62.97,62.9,62.91,48569.0,53.6843,53.7099,53.6502,53.6587,48569.0
2020-06-24 11:15:00,62.9,62.99,62.84,62.95,86590.0,53.6502,53.727,53.599,53.6929,86590.0
2020-06-24 11:20:00,62.95,63.02,62.85,62.95,75124.0,53.6929,53.7526,53.6076,53.6929,75124.0
2020-06-24 11:25:00,62.94,63.05,62.91,63.03,78902.0,53.6843,53.7782,53.6587,53.7611,78902.0
2020-06-24 11:30:00,63.03,63.05,62.81,62.89,47254.0,53.7611,53.7782,53.5735,53.6417,47254.0
2020-06-24 11:35:00,62.89,62.96,62.76,62.8,77163.0,53.6417,53.7014,53.5308,53.5649,77163.0
2020-06-24 11:40:00,62.8,62.82,62.43,62.45,154141.0,53.5649,53.582,53.2493,53.2664,154141.0
2020-06-24 11:45:00,62.47,62.65,62.35,62.35,104836.0,53.2835,53.437,53.1811,53.1811,104836.0
2020-06-24 11:50:00,62.35,62.6,62.33,62.58,65382.0,53.1811,53.3943,53.164,53.3773,65382.0
2020-06-24 11:55:00,62.58,62.59,62.45,62.55,132594.0,53.3773,53.3858,53.2664,53.3517,132594.0
2020-06-24 12:00:00,62.54,62.84,62.52,62.81,56515.0,53.3432,53.599,53.3261,53.5735,56515.0
2020-06-24 12:05:00,62.81,62.81,62.51,62.53,66281.0,53.5735,53.5735,53.3176,53.3346,66281.0
2020-06-24 12:10:00,62.54,62.59,62.41,62.55,59548.0,53.3432,53.3858,53.2323,53.3517,59548.0
2020-06-24 12:15:00,62.54,62.68,62.53,62.68,37137.0,53.3432,53.4626,53.3346,53.4626,37137.0
2020-06-24 12:20:00,62.67,62.7,62.59,62.67,46639.0,53.454,53.4796,53.3858,53.454,46639.0
2020-06-24 12:25:00,62.65,62.67,62.5,62.58,62713.0,53.437,53.454,53.309,53.3773,62713.0
2020-06-24 12:30:00,62.59,62.6,62.51,62.53,37183.0,53.3858,53.3943,53.3176,53.3346,37183.0
2020-06-24 12:35:00,62.54,62.61,62.52,62.58,34802.0,53.3432,53.4029,53.3261,53.3773,34802.0
2020-06-24 12:40:00,62.6,62.76,62.57,62.75,54939.0,53.3943,53.5308,53.3687,53.5223,54939.0
2020-06-24 12:45:00,62.73,62.84,62.72,62.77,43049.0,53.5052,53.599,53.4967,53.5393,43049.0
2020-06-24 12:50:00,62.76,62.79,62.7,62.75,43032.0,53.5308,53.5564,53.4796,53.5223,43032.0
2020-06-24 12:55:00,62.74,62.96,62.74,62.96,61082.0,53.5137,53.7014,53.5137,53.7014,61082.0
2020-06-24 13:00:00,62.95,63.03,62.85,63.02,44927.0,53.6929,53.7611,53.6076,53.7526,44927.0
2020-06-24 13:05:00,63.02,63.03,62.89,62.94,25604.0,53.7526,53.7611,53.6417,53.6843,25604.0
2020-06-24 13:10:00,62.95,62.97,62.8,62.83,27016.0,53.6929,53.7099,53.5649,53.5905,27016.0
2020-06-24 13:15:00,62.85,62.98,62.8,62.92,38025.0,53.6076,53.7185,53.5649,53.6673,38025.0
2020-06-24 13:20:00,62.92,62.92,62.73,62.73,33989.0,53.6673,53.6673,53.5052,53.5052,33989.0
2020-06-24 13:25:00,62.75,62.79,62.64,62.69,25983.0,53.5223,53.5564,53.4285,53.4711,25983.0
2020-06-24 13:30:00,62.69,62.69,62.57,62.57,33073.0,53.4711,53.4711,53.3687,53.3687,33073.0
2020-06-24 13:35:00,62.58,62.63,62.54,62.56,26084.0,53.3773,53.4199,53.3432,53.3602,26084.0
2020-06-24 13:40:00,62.56,62.64,62.52,62.62,25972.0,53.3602,53.4285,53.3261,53.4114,25972.0
2020-06-24 13:45:00,62.63,62.73,62.57,62.72,46399.0,53.4199,53.5052,53.3687,53.4967,46399.0
2020-06-24 13:50:00,62.71,62.79,62.64,62.78,31839.0,53.4882,53.5564,53.4285,53.5479,31839.0
2020-06-24 13:55:00,62.77,62.85,62.73,62.85,35898.0,53.5393,53.6076,53.5052,53.6076,35898.0
2020-06-24 14:00:00,62.85,62.9,62.67,62.76,43526.0,53.6076,53.6502,53.454,53.5308,43526.0
2020-06-24 14:05:00,62.77,63.0,62.74,63.0,40944.0,53.5393,53.7355,53.5137,53.7355,40944.0
2020-06-24 14:10:00,62.99,63.0,62.9,62.95,33335.0,53.727,53.7355,53.6502,53.6929,33335.0
2020-06-24 14:15:00,62.97,63.09,62.97,63.07,50032.0,53.7099,53.8123,53.7099,53.7952,50032.0
2020-06-24 14:20:00,63.07,63.13,63.0,63.08,37254.0,53.7952,53.8464,53.7355,53.8037,37254.0
2020-06-24 14:25:00,63.08,63.19,63.05,63.18,37197.0,53.8037,53.8976,53.7782,53.889,37197.0
2020-06-24 14:30:00,63.17,63.28,63.11,63.26,49725.0,53.8805,53.9743,53.8293,53.9573,49725.0
2020-06-24 14:35:00,63.27,63.27,63.14,63.21,35515.0,53.9658,53.9658,53.8549,53.9146,35515.0
2020-06-24 14:40:00,63.21,63.27,63.08,63.08,55626.0,53.9146,53.9658,53.8037,53.8037,55626.0
2020-06-24 14:45:00,63.11,63.24,63.08,63.2,39410.0,53.8293,53.9402,53.8037,53.9061,39410.0
2020-06-24 14:50:00,63.19,63.22,63.06,63.19,67896.0,53.8976,53.9232,53.7867,53.8976,67896.0
2020-06-24 14:55:00,63.21,63.26,63.13,63.17,59347.0,53.9146,53.9573,53.8464,53.8805,59347.0
2020-06-24 15:00:00,63.19,63.35,63.17,63.35,69082.0,53.8976,54.034,53.8805,54.034,69082.0
2020-06-24 15:05:00,63.36,63.36,63.23,63.26,45813.0,54.0426,54.0426,53.9317,53.9573,45813.0
2020-06-24 15:10:00,63.27,63.45,63.19,63.43,61871.0,53.9658,54.1193,53.8976,54.1023,61871.0
2020-06-24 15:15:00,63.43,63.46,63.3,63.46,73418.0,54.1023,54.1279,53.9914,54.1279,73418.0
2020-06-24 15:20:00,63.46,63.48,63.36,63.44,60916.0,54.1279,54.1449,54.0426,54.1108,60916.0
2020-06-24 15:25:00,63.45,63.54,63.43,63.43,72161.0,54.1193,54.1961,54.1023,54.1023,72161.0
2020-06-24 15:30:00,63.44,63.49,63.32,63.43,68161.0,54.1108,54.1535,54.0085,54.1023,68161.0
2020-06-24 15:35:00,63.42,63.48,63.29,63.36,59706.0,54.0938,54.1449,53.9829,54.0426,59706.0
2020-06-24 15:40:00,63.35,63.59,63.33,63.57,68488.0,54.034,54.2388,54.017,54.2217,68488.0
2020-06-24 15:45:00,63.57,63.63,63.46,63.47,92249.0,54.2217,54.2729,54.1279,54.1364,92249.0
2020-06-24 15:50:00,63.46,63.47,63.13,63.22,141793.0,54.1279,54.1364,53.8464,53.9232,141793.0
2020-06-24 15:55:00,63.22,63.3,63.15,63.21,288792.0,53.9232,53.9914,53.8635,53.9146,288792.0
2020-06-25 09:30:00,62.7,62.9,62.46,62.72,171613.0,53.4796,53.6502,53.2749,53.4967,171613.0
2020-06-25 09:35:00,62.69,62.77,62.54,62.67,70426.0,53.4711,53.5393,53.3432,53.454,70426.0
2020-06-25 09:40:00,62.67,62.68,62.42,62.6,127246.0,53.454,53.4626,53.2408,53.3943,127246.0
2020-06-25 09:45:00,62.59,62.83,62.53,62.68,93506.0,53.3858,53.5905,53.3346,53.4626,93506.0
2020-06-25 09:50:00,62.7,63.18,62.69,63.09,156908.0,53.4796,53.889,53.4711,53.8123,156908.0
2020-06-25 09:55:00,63.09,63.23,62.98,63.22,73840.0,53.8123,53.9317,53.7185,53.9232,73840.0
2020-06-25 10:00:00,63.23,63.52,63.23,63.43,77398.0,53.9317,54.179,53.9317,54.1023,77398.0
2020-06-25 10:05:00,63.44,63.52,63.39,63.42,47416.0,54.1108,54.179,54.0682,54.0938,47416.0
2020-06-25 10:10:00,63.43,63.66,63.39,63.57,74774.0,54.1023,54.2985,54.0682,54.2217,74774.0
2020-06-25 10:15:00,63.58,63.58,63.32,63.32,87149.0,54.2302,54.2302,54.0085,54.0085,87149.0
2020-06-25 10:20:00,63.32,63.4,63.27,63.3,39743.0,54.0085,54.0767,53.9658,53.9914,39743.0
2020-06-25 10:25:00,63.3,63.44,63.2,63.34,65400.0,53.9914,54.1108,53.9061,54.0255,65400.0
2020-06-25 10:30:00,63.34,63.37,63.12,63.15,60075.0,54.0255,54.0511,53.8379,53.8635,60075.0
2020-06-25 10:35:00,63.15,63.26,63.12,63.13,35276.0,53.8635,53.9573,53.8379,53.8464,35276.0
2020-06-25 10:40:00,63.14,63.19,63.05,63.06,38505.0,53.8549,53.8976,53.7782,53.7867,38505.0
2020-06-25 10:45:00,63.05,63.31,63.03,63.19,72910.0,53.7782,53.9999,53.7611,53.8976,72910.0
2020-06-25 10:50:00,63.19,63.29,63.08,63.1,75870.0,53.8976,53.9829,53.8037,53.8208,75870.0
2020-06-25 10:55:00,63.08,63.28,63.02,63.22,108150.0,53.8037,53.9743,53.7526,53.9232,108150.0
2020-06-25 11:00:00,63.23,63.28,63.09,63.14,73533.0,53.9317,53.9743,53.8123,53.8549,73533.0
2020-06-25 11:05:00,63.13,63.13,62.98,63.02,46414.0,53.8464,53.8464,53.7185,53.7526,46414.0
2020-06-25 11:10:00,63.03,63.23,62.98,63.19,39895.0,53.7611,53.9317,53.7185,53.8976,39895.0
2020-06-25 11:15:00,63.18,63.35,63.11,63.31,35896.0,53.889,54.034,53.8293,53.9999,35896.0
2020-06-25 11:20:00,63.33,63.33,63.24,63.29,35098.0,54.017,54.017,53.9402,53.9829,35098.0
2020-06-25 11:25:00,63.29,63.31,63.2,63.23,32136.0,53.9829,53.9999,53.9061,53.9317,32136.0
2020-06-25 11:30:00,63.25,63.36,63.06,63.06,54419.0,53.9487,54.0426,53.7867,53.7867,54419.0
2020-06-25 11:35:00,63.06,63.2,63.02,63.17,36548.0,53.7867,53.9061,53.7526,53.8805,36548.0
2020-06-25 11:40:00,63.17,63.17,63.03,63.14,38288.0,53.8805,53.8805,53.7611,53.8549,38288.0
2020-06-25 11:45:00,63.14,63.18,63.09,63.13,28843.0,53.8549,53.889,53.8123,53.8464,28843.0
2020-06-25 11:50:00,63.14,63.28,63.1,63.24,31498.0,53.8549,53.9743,53.8208,53.9402,31498.0
2020-06-25 11:55:00,63.24,63.28,63.18,63.26,26658.0,53.9402,53.9743,53.889,53.9573,26658.0
2020-06-25 12:00:00,63.25,63.39,63.25,63.32,25406.0,53.9487,54.0682,53.9487,54.0085,25406.0
2020-06-25 12:05:00,63.33,63.46,63.3,63.33,36445.0,54.017,54.1279,53.9914,54.017,36445.0
2020-06-25 12:10:00,63.32,63.37,63.31,63.35,21179.0,54.0085,54.0511,53.9999,54.034,21179.0
2020-06-25 12:15:00,63.36,63.49,63.36,63.41,58197.0,54.0426,54.1535,54.0426,54.0852,58197.0
2020-06-25 12:20:00,63.41,63.58,63.41,63.55,59466.0,54.0852,54.2302,54.0852,54.2046,59466.0
2020-06-25 12:25:00,63.55,63.55,63.44,63.44,31878.0,54.2046,54.2046,54.1108,54.1108,31878.0
2020-06-25 12:30:00,63.45,63.52,63.38,63.46,35888.0,54.1193,54.179,54.0596,54.1279,35888.0
2020-06-25 12:35:00,63.45,63.55,63.41,63.46,20900.0,54.1193,54.2046,54.0852,54.1279,20900.0
2020-06-25 12:40:00,63.46,63.62,63.44,63.57,30298.0,54.1279,54.2643,54.1108,54.2217,30298.0
2020-06-25 12:45:00,63.58,63.61,63.49,63.5,22223.0,54.2302,54.2558,54.1535,54.162,22223.0
2020-06-25 12:50:00,63.5,63.55,63.47,63.5,16629.0,54.162,54.2046,54.1364,54.162,16629.0
2020-06-25 12:55:00,63.51,63.52,63.45,63.52,20296.0,54.1705,54.179,54.1193,54.179,20296.0
2020-06-25 13:00:00,63.52,63.53,63.41,63.45,29699.0,54.179,54.1876,54.0852,54.1193,29699.0
2020-06-25 13:05:00,63.45,63.48,63.42,63.43,32800.0,54.1193,54.1449,54.0938,54.1023,32800.0
2020-06-25 13:10:00,63.43,63.5,63.4,63.49,15774.0,54.1023,54.162,54.0767,54.1535,15774.0
2020-06-25 13:15:00,63.49,63.58,63.47,63.55,17705.0,54.1535,54.2302,54.1364,54.2046,17705.0
2020-06-25 13:20:00,63.54,63.61,63.52,63.57,31525.0,54.1961,54.2558,54.179,54.2217,31525.0
2020-06-25 13:25:00,63.57,63.65,63.56,63.6,20624.0,54.2217,54.2899,54.2132,54.2473,20624.0
2020-06-25 13:30:00,63.59,63.65,63.52,63.58,30068.0,54.2388,54.2899,54.179,54.2302,30068.0
2020-06-25 13:35:00,63.58,63.76,63.56,63.73,27491.0,54.2302,54.3838,54.2132,54.3582,27491.0
2020-06-25 13:40:00,63.75,63.77,63.66,63.66,22394.0,54.3752,54.3923,54.2985,54.2985,22394.0
2020-06-25 13:45:00,63.67,63.73,63.64,63.64,24978.0,54.307,54.3582,54.2814,54.2814,24978.0
2020-06-25 13:50:00,63.65,63.66,63.51,63.52,26079.0,54.2899,54.2985,54.1705,54.179,26079.0
2020-06-25 13:55:00,63.52,63.53,63.4,63.43,35144.0,54.179,54.1876,54.0767,54.1023,35144.0
2020-06-25 14:00:00,63.43,63.45,63.29,63.36,45083.0,54.1023,54.1193,53.9829,54.0426,45083.0
2020-06-25 14:05:00,63.36,63.4,63.33,63.36,34118.0,54.0426,54.0767,54.017,54.0426,34118.0
2020-06-25 14:10:00,63.35,63.41,63.33,63.38,23829.0,54.034,54.0852,54.017,54.0596,23829.0
2020-06-25 14:15:00,63.37,63.45,63.36,63.45,25948.0,54.0511,54.1193,54.0426,54.1193,25948.0
2020-06-25 14:20:00,63.43,63.43,63.28,63.3,30687.0,54.1023,54.1023,53.9743,53.9914,30687.0
2020-06-25 14:25:00,63.29,63.34,63.28,63.33,33347.0,53.9829,54.0255,53.9743,54.017,33347.0
2020-06-25 14:30:00,63.32,63.32,63.24,63.25,35207.0,54.0085,54.0085,53.9402,53.9487,35207.0
2020-06-25 14:35:00,63.27,63.3,63.21,63.27,31480.0,53.9658,53.9914,53.9146,53.9658,31480.0
2020-06-25 14:40:00,63.26,63.37,63.26,63.33,27105.0,53.9573,54.0511,53.9573,54.017,27105.0
2020-06-25 14:45:00,63.35,63.4,63.31,63.39,35373.0,54.034,54.0767,53.9999,54.0682,35373.0
2020-06-25 14:50:00,63.4,63.48,63.37,63.44,25428.0,54.0767,54.1449,54.0511,54.1108,25428.0
2020-06-25 14:55:00,63.43,63.5,63.4,63.42,27048.0,54.1023,54.162,54.0767,54.0938,27048.0
2020-06-25 15:00:00,63.43,63.57,63.37,63.57,32251.0,54.1023,54.2217,54.0511,54.2217,32251.0
2020-06-25 15:05:00,63.57,63.81,63.57,63.76,74003.0,54.2217,54.4264,54.2217,54.3838,74003.0
2020-06-25 15:10:00,63.76,63.82,63.74,63.82,52789.0,54.3838,54.4349,54.3667,54.4349,52789.0
2020-06-25 15:15:00,63.81,63.95,63.8,63.88,42887.0,54.4264,54.5458,54.4179,54.4861,42887.0
2020-06-25 15:20:00,63.89,64.02,63.88,64.0,72857.0,54.4946,54.6055,54.4861,54.5885,72857.0
2020-06-25 15:25:00,64.0,64.14,63.98,64.07,46874.0,54.5885,54.7079,54.5714,54.6482,46874.0
2020-06-25 15:30:00,64.08,64.15,63.99,64.12,45836.0,54.6567,54.7164,54.5799,54.6908,45836.0
2020-06-25 15:35:00,64.12,64.12,63.98,64.01,62145.0,54.6908,54.6908,54.5714,54.597,62145.0
2020-06-25 15:40:00,64.0,64.1,63.99,64.09,64051.0,54.5885,54.6738,54.5799,54.6652,64051.0
2020-06-25 15:45:00,64.08,64.11,63.92,63.97,70386.0,54.6567,54.6823,54.5202,54.5629,70386.0
2020-06-25 15:50:00,63.94,64.2,63.85,64.19,134073.0,54.5373,54.759,54.4605,54.7505,134073.0
2020-06-25 15:55:00,64.16,64.19,64.0,64.02,253352.0,54.7249,54.7505,54.5885,54.6055,253352.0
2020-06-26 09:30:00,63.9,64.11,63.7,64.03,110193.0,54.5032,54.6823,54.3326,54.614,110193.0
2020-06-26 09:35:00,64.02,64.12,63.86,64.1,40472.0,54.6055,54.6908,54.469,54.6738,40472.0
2020-06-26 09:40:00,64.07,64.11,63.87,63.88,43744.0,54.6482,54.6823,54.4776,54.4861,43744.0
2020-06-26 09:45:00,63.86,64.13,63.83,64.08,44163.0,54.469,54.6993,54.4435,54.6567,44163.0
2020-06-26 09:50:00,64.09,64.11,63.89,64.08,37928.0,54.6652,54.6823,54.4946,54.6567,37928.0
2020-06-26 09:55:00,64.11,64.11,63.88,64.0,36360.0,54.6823,54.6823,54.4861,54.5885,36360.0
2020-06-26 10:00:00,63.99,64.02,63.7,63.74,50096.0,54.5799,54.6055,54.3326,54.3667,50096.0
2020-06-26 10:05:00,63.74,63.91,63.74,63.79,24141.0,54.3667,54.5117,54.3667,54.4093,24141.0
2020-06-26 10:10:00,63.79,63.87,63.76,63.86,38452.0,54.4093,54.4776,54.3838,54.469,38452.0
2020-06-26 10:15:00,63.86,64.04,63.76,64.01,45386.0,54.469,54.6226,54.3838,54.597,45386.0
2020-06-26 10:20:00,64.01,64.03,63.79,63.9,27541.0,54.597,54.614,54.4093,54.5032,27541.0
2020-06-26 10:25:00,63.92,63.99,63.78,63.87,27666.0,54.5202,54.5799,54.4008,54.4776,27666.0
2020-06-26 10:30:00,63.86,63.95,63.51,63.55,36680.0,54.469,54.5458,54.1705,54.2046,36680.0
2020-06-26 10:35:00,63.53,63.62,63.46,63.49,23512.0,54.1876,54.2643,54.1279,54.1535,23512.0
2020-06-26 10:40:00,63.48,63.64,63.45,63.63,32763.0,54.1449,54.2814,54.1193,54.2729,32763.0
2020-06-26 10:45:00,63.62,63.68,63.33,63.36,63188.0,54.2643,54.3155,54.017,54.0426,63188.0
2020-06-26 10:50:00,63.37,63.5,63.27,63.31,55297.0,54.0511,54.162,53.9658,53.9999,55297.0
2020-06-26 10:55:00,63.31,63.42,63.25,63.34,56220.0,53.9999,54.0938,53.9487,54.0255,56220.0
2020-06-26 11:00:00,63.37,63.45,63.3,63.38,56856.0,54.0511,54.1193,53.9914,54.0596,56856.0
2020-06-26 11:05:00,63.38,63.53,63.33,63.4,58449.0,54.0596,54.1876,54.017,54.0767,58449.0
2020-06-26 11:10:00,63.39,63.46,63.29,63.36,51783.0,54.0682,54.1279,53.9829,54.0426,51783.0
2020-06-26 11:15:00,63.37,63.37,63.12,63.28,52142.0,54.0511,54.0511,53.8379,53.9743,52142.0
2020-06-26 11:20:00,63.26,63.31,63.11,63.22,39717.0,53.9573,53.9999,53.8293,53.9232,39717.0
2020-06-26 11:25:00,63.21,63.21,63.08,63.12,63772.0,53.9146,53.9146,53.8037,53.8379,63772.0
2020-06-26 11:30:00,63.13,63.2,63.09,63.17,50112.0,53.8464,53.9061,53.8123,53.8805,50112.0
2020-06-26 11:35:00,63.2,63.34,63.18,63.28,54643.0,53.9061,54.0255,53.889,53.9743,54643.0
2020-06-26 11:40:00,63.27,63.28,63.14,63.19,33089.0,53.9658,53.9743,53.8549,53.8976,33089.0
2020-06-26 11:45:00,63.19,63.26,63.14,63.24,26631.0,53.8976,53.9573,53.8549,53.9402,26631.0
2020-06-26 11:50:00,63.23,63.26,63.07,63.07,24031.0,53.9317,53.9573,53.7952,53.7952,24031.0
2020-06-26 11:55:00,63.07,63.22,63.06,63.09,51634.0,53.7952,53.9232,53.7867,53.8123,51634.0
2020-06-26 12:00:00,63.11,63.11,62.99,63.03,50074.0,53.8293,53.8293,53.727,53.7611,50074.0
2020-06-26 12:05:00,63.04,63.05,62.93,62.96,50310.0,53.7696,53.7782,53.6758,53.7014,50310.0
2020-06-26 12:10:00,62.97,63.01,62.93,63.01,29059.0,53.7099,53.744,53.6758,53.744,29059.0
2020-06-26 12:15:00,63.01,63.04,62.85,62.87,30701.0,53.744,53.7696,53.6076,53.6246,30701.0
2020-06-26 12:20:00,62.86,63.05,62.77,63.04,43968.0,53.6161,53.7782,53.5393,53.7696,43968.0
2020-06-26 12:25:00,63.03,63.11,63.0,63.08,20967.0,53.7611,53.8293,53.7355,53.8037,20967.0
2020-06-26 12:30:00,63.06,63.08,62.97,63.04,26034.0,53.7867,53.8037,53.7099,53.7696,26034.0
2020-06-26 12:35:00,63.04,63.15,63.0,63.15,46419.0,53.7696,53.8635,53.7355,53.8635,46419.0
2020-06-26 12:40:00,63.14,63.14,63.02,63.08,27453.0,53.8549,53.8549,53.7526,53.8037,27453.0
2020-06-26 12:45:00,63.06,63.13,63.0,63.05,35932.0,53.7867,53.8464,53.7355,53.7782,35932.0
2020-06-26 12:50:00,63.05,63.15,63.01,63.14,48488.0,53.7782,53.8635,53.744,53.8549,48488.0
2020-06-26 12:55:00,63.13,63.24,63.11,63.23,37296.0,53.8464,53.9402,53.8293,53.9317,37296.0
2020-06-26 13:00:00,63.22,63.33,63.15,63.27,36128.0,53.9232,54.017,53.8635,53.9658,36128.0
2020-06-26 13:05:00,63.27,63.37,63.25,63.32,31045.0,53.9658,54.0511,53.9487,54.0085,31045.0
2020-06-26 13:10:00,63.31,63.32,63.25,63.29,36085.0,53.9999,54.0085,53.9487,53.9829,36085.0
2020-06-26 13:15:00,63.27,63.31,63.23,63.27,40233.0,53.9658,53.9999,53.9317,53.9658,40233.0
2020-06-26 13:20:00,63.28,63.37,63.23,63.31,31370.0,53.9743,54.0511,53.9317,53.9999,31370.0
2020-06-26 13:25:00,63.31,63.38,63.26,63.37,26695.0,53.9999,54.0596,53.9573,54.0511,26695.0
2020-06-26 13:30:00,63.38,63.48,63.35,63.47,46546.0,54.0596,54.1449,54.034,54.1364,46546.0
2020-06-26 13:35:00,63.46,63.52,63.39,63.51,33248.0,54.1279,54.179,54.0682,54.1705,33248.0
2020-06-26 13:40:00,63.5,63.52,63.4,63.41,26717.0,54.162,54.179,54.0767,54.0852,26717.0
2020-06-26 13:45:00,63.41,63.43,63.35,63.41,28359.0,54.0852,54.1023,54.034,54.0852,28359.0
2020-06-26 13:50:00,63.41,63.43,63.38,63.42,31605.0,54.0852,54.1023,54.0596,54.0938,31605.0
2020-06-26 13:55:00,63.42,63.44,63.34,63.35,22709.0,54.0938,54.1108,54.0255,54.034,22709.0
2020-06-26 14:00:00,63.35,63.36,63.23,63.24,35787.0,54.034,54.0426,53.9317,53.9402,35787.0
2020-06-26 14:05:00,63.23,63.24,63.15,63.22,28820.0,53.9317,53.9402,53.8635,53.9232,28820.0
2020-06-26 14:10:00,63.22,63.28,63.11,63.12,41727.0,53.9232,53.9743,53.8293,53.8379,41727.0
2020-06-26 14:15:00,63.11,63.12,63.01,63.02,30973.0,53.8293,53.8379,53.744,53.7526,30973.0
2020-06-26 14:20:00,63.01,63.14,62.97,63.02,41172.0,53.744,53.8549,53.7099,53.7526,41172.0
2020-06-26 14:25:00,63.02,63.04,62.93,63.0,39143.0,53.7526,53.7696,53.6758,53.7355,39143.0
2020-06-26 14:30:00,63.01,63.03,62.9,62.95,43132.0,53.744,53.7611,53.6502,53.6929,43132.0
2020-06-26 14:35:00,62.94,62.97,62.87,62.92,45929.0,53.6843,53.7099,53.6246,53.6673,45929.0
2020-06-26 14:40:00,62.91,63.03,62.91,62.98,37930.0,53.6587,53.7611,53.6587,53.7185,37930.0
2020-06-26 14:45:00,62.98,63.02,62.83,62.88,49854.0,53.7185,53.7526,53.5905,53.6332,49854.0
2020-06-26 14:50:00,62.86,63.06,62.86,63.01,34533.0,53.6161,53.7867,53.6161,53.744,34533.0
2020-06-26 14:55:00,63.0,63.04,62.92,63.02,43669.0,53.7355,53.7696,53.6673,53.7526,43669.0
2020-06-26 15:00:00,63.02,63.1,62.9,62.91,42920.0,53.7526,53.8208,53.6502,53.6587,42920.0
2020-06-26 15:05:00,62.92,62.95,62.81,62.9,36378.0,53.6673,53.6929,53.5735,53.6502,36378.0
2020-06-26 15:10:00,62.92,63.01,62.84,62.98,43649.0,53.6673,53.744,53.599,53.7185,43649.0
2020-06-26 15:15:00,62.97,63.01,62.81,62.84,40184.0,53.7099,53.744,53.5735,53.599,40184.0
2020-06-26 15:20:00,62.84,62.88,62.77,62.79,61021.0,53.599,53.6332,53.5393,53.5564,61021.0
2020-06-26 15:25:00,62.78,62.92,62.74,62.87,59681.0,53.5479,53.6673,53.5137,53.6246,59681.0
2020-06-26 15:30:00,62.87,62.89,62.73,62.79,62137.0,53.6246,53.6417,53.5052,53.5564,62137.0
2020-06-26 15:35:00,62.78,62.93,62.71,62.89,56852.0,53.5479,53.6758,53.4882,53.6417,56852.0
2020-06-26 15:40:00,62.87,63.38,62.81,63.37,85013.0,53.6246,54.0596,53.5735,54.0511,85013.0
2020-06-26 15:45:00,63.36,63.41,63.19,63.25,107839.0,54.0426,54.0852,53.8976,53.9487,107839.0
2020-06-26 15:50:00,63.24,63.35,63.08,63.33,173156.0,53.9402,54.034,53.8037,54.017,173156.0
2020-06-26 15:55:00,63.33,63.48,63.27,63.45,347324.0,54.017,54.1449,53.9658,54.1193,347324.0
2020-06-29 09:30:00,64.0,64.28,63.87,64.18,140456.0,54.5885,54.8273,54.4776,54.742,140456.0
2020-06-29 09:35:00,64.2,64.31,64.02,64.06,100896.0,54.759,54.8529,54.6055,54.6396,100896.0
2020-06-29 09:40:00,64.04,64.18,63.93,64.13,94554.0,54.6226,54.742,54.5288,54.6993,94554.0
2020-06-29 09:45:00,64.12,64.33,64.1,64.3,103005.0,54.6908,54.8699,54.6738,54.8443,103005.0
2020-06-29 09:50:00,64.28,64.3,64.07,64.14,55129.0,54.8273,54.8443,54.6482,54.7079,55129.0
2020-06-29 09:55:00,64.14,64.23,64.04,64.08,39506.0,54.7079,54.7846,54.6226,54.6567,39506.0
2020-06-29 10:00:00,64.09,64.19,64.0,64.11,48226.0,54.6652,54.7505,54.5885,54.6823,48226.0
2020-06-29 10:05:00,64.1,64.16,63.97,63.97,121568.0,54.6738,54.7249,54.5629,54.5629,121568.0
2020-06-29 10:10:00,63.99,64.28,63.89,64.23,55242.0,54.5799,54.8273,54.4946,54.7846,55242.0
2020-06-29 10:15:00,64.25,64.39,64.24,64.34,37757.0,54.8017,54.9211,54.7932,54.8785,37757.0
2020-06-29 10:20:00,64.34,64.36,64.18,64.26,22187.0,54.8785,54.8955,54.742,54.8102,22187.0
2020-06-29 10:25:00,64.26,64.36,64.1,64.15,49929.0,54.8102,54.8955,54.6738,54.7164,49929.0
2020-06-29 10:30:00,64.14,64.25,64.12,64.18,27959.0,54.7079,54.8017,54.6908,54.742,27959.0
2020-06-29 10:35:00,64.2,64.36,64.18,64.31,40157.0,54.759,54.8955,54.742,54.8529,40157.0
2020-06-29 10:40:00,64.32,64.35,64.19,64.33,20131.0,54.8614,54.887,54.7505,54.8699,20131.0
2020-06-29 10:45:00,64.34,64.46,64.3,64.45,47093.0,54.8785,54.9808,54.8443,54.9723,47093.0
2020-06-29 10:50:00,64.45,64.64,64.45,64.6,53564.0,54.9723,55.1343,54.9723,55.1002,53564.0
2020-06-29 10:55:00,64.62,64.68,64.57,64.61,46315.0,55.1173,55.1685,55.0746,55.1088,46315.0
2020-06-29 11:00:00,64.64,64.98,64.63,64.87,188793.0,55.1343,55.4243,55.1258,55.3305,188793.0
2020-06-29 11:05:00,64.88,64.96,64.81,64.92,170873.0,55.339,55.4073,55.2793,55.3732,170873.0
2020-06-29 11:10:00,64.92,65.08,64.92,65.0,199124.0,55.3732,55.5096,55.3732,55.4414,199124.0
2020-06-29 11:15:00,65.0,65.08,64.96,64.99,155099.0,55.4414,55.5096,55.4073,55.4329,155099.0
2020-06-29 11:20:00,64.97,65.07,64.91,65.04,46315.0,55.4158,55.5011,55.3646,55.4755,46315.0
2020-06-29 11:25:00,65.04,65.19,65.01,65.09,100091.0,55.4755,55.6035,55.4499,55.5182,100091.0
2020-06-29 11:30:00,65.1,65.27,64.96,64.98,144780.0,55.5267,55.6717,55.4073,55.4243,144780.0
2020-06-29 11:35:00,64.97,65.01,64.86,64.87,37399.0,55.4158,55.4499,55.322,55.3305,37399.0
2020-06-29 11:40:00,64.88,65.01,64.84,64.94,35742.0,55.339,55.4499,55.3049,55.3902,35742.0
2020-06-29 11:45:00,64.94,65.03,64.91,64.96,26553.0,55.3902,55.467,55.3646,55.4073,26553.0
2020-06-29 11:50:00,64.97,64.97,64.77,64.82,143309.0,55.4158,55.4158,55.2452,55.2879,143309.0
2020-06-29 11:55:00,64.83,64.86,64.61,64.61,101215.0,55.2964,55.322,55.1088,55.1088,101215.0
2020-06-29 12:00:00,64.62,64.8,64.61,64.67,69315.0,55.1173,55.2708,55.1088,55.1599,69315.0
2020-06-29 12:05:00,64.68,64.74,64.66,64.67,29721.0,55.1685,55.2196,55.1514,55.1599,29721.0
2020-06-29 12:10:00,64.67,64.87,64.67,64.73,112545.0,55.1599,55.3305,55.1599,55.2111,112545.0
2020-06-29 12:15:00,64.74,64.87,64.69,64.83,33947.0,55.2196,55.3305,55.177,55.2964,33947.0
2020-06-29 12:20:00,64.83,64.9,64.79,64.8,56287.0,55.2964,55.3561,55.2623,55.2708,56287.0
2020-06-29 12:25:00,64.78,64.83,64.72,64.72,54018.0,55.2538,55.2964,55.2026,55.2026,54018.0
2020-06-29 12:30:00,64.73,64.84,64.72,64.84,22797.0,55.2111,55.3049,55.2026,55.3049,22797.0
2020-06-29 12:35:00,64.82,64.95,64.79,64.82,51521.0,55.2879,55.3988,55.2623,55.2879,51521.0
2020-06-29 12:40:00,64.82,64.9,64.79,64.85,53381.0,55.2879,55.3561,55.2623,55.3135,53381.0
2020-06-29 12:45:00,64.86,64.87,64.8,64.86,45262.0,55.322,55.3305,55.2708,55.322,45262.0
2020-06-29 12:50:00,64.86,64.92,64.83,64.89,82210.0,55.322,55.3732,55.2964,55.3476,82210.0
2020-06-29 12:55:00,64.88,64.94,64.71,64.73,207160.0,55.339,55.3902,55.194,55.2111,207160.0
2020-06-29 13:00:00,64.74,64.76,64.65,64.68,30864.0,55.2196,55.2367,55.1429,55.1685,30864.0
2020-06-29 13:05:00,64.68,64.69,64.51,64.52,41138.0,55.1685,55.177,55.0235,55.032,41138.0
2020-06-29 13:10:00,64.52,64.58,64.49,64.49,19807.0,55.032,55.0832,55.0064,55.0064,19807.0
2020-06-29 13:15:00,64.49,64.52,64.46,64.51,19356.0,55.0064,55.032,54.9808,55.0235,19356.0
2020-06-29 13:20:00,64.5,64.56,64.47,64.51,22759.0,55.0149,55.0661,54.9893,55.0235,22759.0
2020-06-29 13:25:00,64.5,64.54,64.46,64.51,27005.0,55.0149,55.049,54.9808,55.0235,27005.0
2020-06-29 13:30:00,64.52,64.56,64.41,64.45,231593.0,55.032,55.0661,54.9382,54.9723,231593.0
2020-06-29 13:35:00,64.44,64.53,64.4,64.53,33516.0,54.9638,55.0405,54.9296,55.0405,33516.0
2020-06-29 13:40:00,64.52,64.53,64.45,64.52,28132.0,55.032,55.0405,54.9723,55.032,28132.0
2020-06-29 13:45:00,64.52,64.54,64.43,64.44,21676.0,55.032,55.049,54.9552,54.9638,21676.0
2020-06-29 13:50:00,64.43,64.45,64.4,64.43,25684.0,54.9552,54.9723,54.9296,54.9552,25684.0
2020-06-29 13:55:00,64.44,64.5,64.42,64.45,29689.0,54.9638,55.0149,54.9467,54.9723,29689.0
2020-06-29 14:00:00,64.45,64.45,64.36,64.36,30023.0,54.9723,54.9723,54.8955,54.8955,30023.0
2020-06-29 14:05:00,64.36,64.36,64.28,64.31,36646.0,54.8955,54.8955,54.8273,54.8529,36646.0
2020-06-29 14:10:00,64.31,64.31,64.23,64.25,33465.0,54.8529,54.8529,54.7846,54.8017,33465.0
2020-06-29 14:15:00,64.26,64.27,64.18,64.19,44189.0,54.8102,54.8188,54.742,54.7505,44189.0
2020-06-29 14:20:00,64.19,64.21,64.15,64.19,54433.0,54.7505,54.7676,54.7164,54.7505,54433.0
2020-06-29 14:25:00,64.19,64.19,64.1,64.11,134945.0,54.7505,54.7505,54.6738,54.6823,134945.0
2020-06-29 14:30:00,64.11,64.16,64.1,64.11,32751.0,54.6823,54.7249,54.6738,54.6823,32751.0
2020-06-29 14:35:00,64.11,64.18,64.1,64.13,33210.0,54.6823,54.742,54.6738,54.6993,33210.0
2020-06-29 14:40:00,64.14,64.26,64.13,64.23,28642.0,54.7079,54.8102,54.6993,54.7846,28642.0
2020-06-29 14:45:00,64.23,64.24,64.12,64.12,41629.0,54.7846,54.7932,54.6908,54.6908,41629.0
2020-06-29 14:50:00,64.12,64.12,64.03,64.07,34502.0,54.6908,54.6908,54.614,54.6482,34502.0
2020-06-29 14:55:00,64.06,64.12,64.04,64.06,32702.0,54.6396,54.6908,54.6226,54.6396,32702.0
2020-06-29 15:00:00,64.06,64.09,63.92,63.95,61600.0,54.6396,54.6652,54.5202,54.5458,61600.0
2020-06-29 15:05:00,63.95,64.0,63.86,63.88,38183.0,54.5458,54.5885,54.469,54.4861,38183.0
2020-06-29 15:10:00,63.89,63.95,63.86,63.91,36031.0,54.4946,54.5458,54.469,54.5117,36031.0
2020-06-29 15:15:00,63.91,64.0,63.89,63.96,123013.0,54.5117,54.5885,54.4946,54.5543,123013.0
2020-06-29 15:20:00,63.96,64.05,63.95,64.0,49197.0,54.5543,54.6311,54.5458,54.5885,49197.0
2020-06-29 15:25:00,63.99,64.07,63.98,64.07,32432.0,54.5799,54.6482,54.5714,54.6482,32432.0
2020-06-29 15:30:00,64.08,64.2,64.07,64.18,30499.0,54.6567,54.759,54.6482,54.742,30499.0
2020-06-29 15:35:00,64.17,64.19,64.11,64.13,34950.0,54.7335,54.7505,54.6823,54.6993,34950.0
2020-06-29 15:40:00,64.14,64.17,64.04,64.11,39599.0,54.7079,54.7335,54.6226,54.6823,39599.0
2020-06-29 15:45:00,64.11,64.15,63.99,64.06,57434.0,54.6823,54.7164,54.5799,54.6396,57434.0
2020-06-29 15:50:00,64.04,64.16,63.99,64.16,136995.0,54.6226,54.7249,54.5799,54.7249,136995.0
2020-06-29 15:55:00,64.15,64.46,64.15,64.45,198771.0,54.7164,54.9808,54.7164,54.9723,198771.0
2020-06-30 09:30:00,64.71,64.8,64.44,64.58,184452.0,55.194,55.2708,54.9638,55.0832,184452.0
2020-06-30 09:35:00,64.61,64.83,64.53,64.56,144395.0,55.1088,55.2964,55.0405,55.0661,144395.0
2020-06-30 09:40:00,64.56,64.6,64.28,64.47,145068.0,55.0661,55.1002,54.8273,54.9893,145068.0
2020-06-30 09:45:00,64.48,64.49,64.24,64.34,101542.0,54.9979,55.0064,54.7932,54.8785,101542.0
2020-06-30 09:50:00,64.36,64.45,64.23,64.41,45544.0,54.8955,54.9723,54.7846,54.9382,45544.0
2020-06-30 09:55:00,64.42,64.45,64.0,64.12,77131.0,54.9467,54.9723,54.5885,54.6908,77131.0
2020-06-30 10:00:00,64.11,64.2,63.96,64.07,105905.0,54.6823,54.759,54.5543,54.6482,105905.0
2020-06-30 10:05:00,64.07,64.29,64.07,64.26,35654.0,54.6482,54.8358,54.6482,54.8102,35654.0
2020-06-30 10:10:00,64.26,64.28,64.1,64.14,41373.0,54.8102,54.8273,54.6738,54.7079,41373.0
2020-06-30 10:15:00,64.15,64.18,64.01,64.13,45004.0,54.7164,54.742,54.597,54.6993,45004.0
2020-06-30 10:20:00,64.12,64.31,64.12,64.26,57404.0,54.6908,54.8529,54.6908,54.8102,57404.0
2020-06-30 10:25:00,64.25,64.3,64.2,64.28,34635.0,54.8017,54.8443,54.759,54.8273,34635.0
2020-06-30 10:30:00,64.26,64.31,64.25,64.26,29848.0,54.8102,54.8529,54.8017,54.8102,29848.0
2020-06-30 10:35:00,64.27,64.32,64.07,64.13,50490.0,54.8188,54.8614,54.6482,54.6993,50490.0
2020-06-30 10:40:00,64.13,64.29,64.13,64.2,33915.0,54.6993,54.8358,54.6993,54.759,33915.0
2020-06-30 10:45:00,64.21,64.3,64.14,64.18,45996.0,54.7676,54.8443,54.7079,54.742,45996.0
2020-06-30 10:50:00,64.19,64.35,64.19,64.22,59283.0,54.7505,54.887,54.7505,54.7761,59283.0
2020-06-30 10:55:00,64.22,64.25,64.13,64.2,45533.0,54.7761,54.8017,54.6993,54.759,45533.0
2020-06-30 11:00:00,64.21,64.35,64.17,64.3,72728.0,54.7676,54.887,54.7335,54.8443,72728.0
2020-06-30 11:05:00,64.3,64.37,64.28,64.29,46395.0,54.8443,54.904,54.8273,54.8358,46395.0
2020-06-30 11:10:00,64.31,64.36,64.29,64.34,32889.0,54.8529,54.8955,54.8358,54.8785,32889.0
2020-06-30 11:15:00,64.34,64.45,64.32,64.39,44636.0,54.8785,54.9723,54.8614,54.9211,44636.0
2020-06-30 11:20:00,64.39,64.42,64.3,64.39,35912.0,54.9211,54.9467,54.8443,54.9211,35912.0
2020-06-30 11:25:00,64.4,64.42,64.32,64.32,39828.0,54.9296,54.9467,54.8614,54.8614,39828.0
2020-06-30 11:30:00,64.3,64.33,64.25,64.25,50573.0,54.8443,54.8699,54.8017,54.8017,50573.0
2020-06-30 11:35:00,64.27,64.28,64.21,64.21,33210.0,54.8188,54.8273,54.7676,54.7676,33210.0
2020-06-30 11:40:00,64.22,64.31,64.16,64.24,28303.0,54.7761,54.8529,54.7249,54.7932,28303.0
2020-06-30 11:45:00,64.26,64.31,64.2,64.23,19666.0,54.8102,54.8529,54.759,54.7846,19666.0
2020-06-30 11:50:00,64.23,64.48,64.22,64.48,45397.0,54.7846,54.9979,54.7761,54.9979,45397.0
2020-06-30 11:55:00,64.48,64.51,64.44,64.48,57823.0,54.9979,55.0235,54.9638,54.9979,57823.0
2020-06-30 12:00:00,64.48,64.49,64.37,64.39,15761.0,54.9979,55.0064,54.904,54.9211,15761.0
2020-06-30 12:05:00,64.4,64.5,64.35,64.44,80738.0,54.9296,55.0149,54.887,54.9638,80738.0
2020-06-30 12:10:00,64.44,64.46,64.29,64.32,65926.0,54.9638,54.9808,54.8358,54.8614,65926.0
2020-06-30 12:15:00,64.33,64.4,64.26,64.27,53639.0,54.8699,54.9296,54.8102,54.8188,53639.0
2020-06-30 12:20:00,64.26,64.3,64.21,64.26,51651.0,54.8102,54.8443,54.7676,54.8102,51651.0
2020-06-30 12:25:00,64.26,64.27,64.22,64.24,26909.0,54.8102,54.8188,54.7761,54.7932,26909.0
2020-06-30 12:30:00,64.24,64.34,64.18,64.26,36984.0,54.7932,54.8785,54.742,54.8102,36984.0
2020-06-30 12:35:00,64.26,64.4,64.24,64.3,20812.0,54.8102,54.9296,54.7932,54.8443,20812.0
2020-06-30 12:40:00,64.31,64.33,64.17,64.21,23764.0,54.8529,54.8699,54.7335,54.7676,23764.0
2020-06-30 12:45:00,64.22,64.22,64.13,64.21,29115.0,54.7761,54.7761,54.6993,54.7676,29115.0
2020-06-30 12:50:00,64.21,64.23,64.17,64.17,23223.0,54.7676,54.7846,54.7335,54.7335,23223.0
2020-06-30 12:55:00,64.18,64.23,64.14,64.2,21956.0,54.742,54.7846,54.7079,54.759,21956.0
2020-06-30 13:00:00,64.19,64.21,64.14,64.16,24451.0,54.7505,54.7676,54.7079,54.7249,24451.0
2020-06-30 13:05:00,64.17,64.21,64.11,64.14,21866.0,54.7335,54.7676,54.6823,54.7079,21866.0
2020-06-30 13:10:00,64.14,64.15,64.05,64.11,37691.0,54.7079,54.7164,54.6311,54.6823,37691.0
2020-06-30 13:15:00,64.12,64.15,64.06,64.15,27105.0,54.6908,54.7164,54.6396,54.7164,27105.0
2020-06-30 13:20:00,64.15,64.2,64.14,64.2,38990.0,54.7164,54.759,54.7079,54.759,38990.0
2020-06-30 13:25:00,64.21,64.24,64.16,64.24,22188.0,54.7676,54.7932,54.7249,54.7932,22188.0
2020-06-30 13:30:00,64.25,64.26,64.2,64.25,31658.0,54.8017,54.8102,54.759,54.8017,31658.0
2020-06-30 13:35:00,64.24,64.32,64.23,64.32,28566.0,54.7932,54.8614,54.7846,54.8614,28566.0
2020-06-30 13:40:00,64.32,64.36,64.25,64.27,39770.0,54.8614,54.8955,54.8017,54.8188,39770.0
2020-06-30 13:45:00,64.27,64.3,64.23,64.28,38469.0,54.8188,54.8443,54.7846,54.8273,38469.0
2020-06-30 13:50:00,64.27,64.27,64.17,64.22,25283.0,54.8188,54.8188,54.7335,54.7761,25283.0
2020-06-30 13:55:00,64.22,64.29,64.21,64.25,23120.0,54.7761,54.8358,54.7676,54.8017,23120.0
2020-06-30 14:00:00,64.26,64.26,64.13,64.2,34749.0,54.8102,54.8102,54.6993,54.759,34749.0
2020-06-30 14:05:00,64.2,64.27,64.17,64.22,50950.0,54.759,54.8188,54.7335,54.7761,50950.0
2020-06-30 14:10:00,64.21,64.21,64.14,64.17,36817.0,54.7676,54.7676,54.7079,54.7335,36817.0
2020-06-30 14:15:00,64.16,64.19,64.11,64.17,55670.0,54.7249,54.7505,54.6823,54.7335,55670.0
2020-06-30 14:20:00,64.18,64.28,64.14,64.27,35497.0,54.742,54.8273,54.7079,54.8188,35497.0
2020-06-30 14:25:00,64.27,64.35,64.25,64.35,36936.0,54.8188,54.887,54.8017,54.887,36936.0
2020-06-30 14:30:00,64.34,64.35,64.28,64.34,31784.0,54.8785,54.887,54.8273,54.8785,31784.0
2020-06-30 14:35:00,64.33,64.36,64.3,64.34,48166.0,54.8699,54.8955,54.8443,54.8785,48166.0
2020-06-30 14:40:00,64.34,64.48,64.34,64.45,55627.0,54.8785,54.9979,54.8785,54.9723,55627.0
2020-06-30 14:45:00,64.45,64.47,64.35,64.36,44809.0,54.9723,54.9893,54.887,54.8955,44809.0
2020-06-30 14:50:00,64.38,64.4,64.32,64.34,41956.0,54.9126,54.9296,54.8614,54.8785,41956.0
2020-06-30 14:55:00,64.34,64.38,64.32,64.38,30749.0,54.8785,54.9126,54.8614,54.9126,30749.0
2020-06-30 15:00:00,64.39,64.41,64.23,64.28,199212.0,54.9211,54.9382,54.7846,54.8273,199212.0
2020-06-30 15:05:00,64.28,64.43,64.26,64.4,58397.0,54.8273,54.9552,54.8102,54.9296,58397.0
2020-06-30 15:10:00,64.4,64.5,64.38,64.49,64461.0,54.9296,55.0149,54.9126,55.0064,64461.0
2020-06-30 15:15:00,64.49,64.5,64.44,64.44,46267.0,55.0064,55.0149,54.9638,54.9638,46267.0
2020-06-30 15:20:00,64.46,64.54,64.45,64.49,59844.0,54.9808,55.049,54.9723,55.0064,59844.0
2020-06-30 15:25:00,64.48,64.61,64.48,64.56,65953.0,54.9979,55.1088,54.9979,55.0661,65953.0
2020-06-30 15:30:00,64.56,64.76,64.54,64.75,85094.0,55.0661,55.2367,55.049,55.2282,85094.0
2020-06-30 15:35:00,64.76,64.78,64.67,64.69,68087.0,55.2367,55.2538,55.1599,55.177,68087.0
2020-06-30 15:40:00,64.7,64.77,64.69,64.73,66533.0,55.1855,55.2452,55.177,55.2111,66533.0
2020-06-30 15:45:00,64.74,64.91,64.74,64.89,85264.0,55.2196,55.3646,55.2196,55.3476,85264.0
2020-06-30 15:50:00,64.88,65.27,64.88,65.24,257085.0,55.339,55.6717,55.339,55.6461,257085.0
2020-06-30 15:55:00,65.23,65.24,64.92,64.96,375959.0,55.6376,55.6461,55.3732,55.4073,375959.0
2020-07-01 09:30:00,64.97,65.52,64.93,65.48,184096.0,55.4158,55.8849,55.3817,55.8508,184096.0
2020-07-01 09:35:00,65.5,65.59,65.24,65.31,62474.0,55.8679,55.9446,55.6461,55.7058,62474.0
2020-07-01 09:40:00,65.31,65.6,65.28,65.51,46344.0,55.7058,55.9532,55.6802,55.8764,46344.0
2020-07-01 09:45:00,65.52,65.59,65.38,65.44,52713.0,55.8849,55.9446,55.7655,55.8167,52713.0
2020-07-01 09:50:00,65.44,65.55,65.21,65.25,58552.0,55.8167,55.9105,55.6205,55.6546,58552.0
2020-07-01 09:55:00,65.25,65.41,65.18,65.38,72693.0,55.6546,55.7911,55.5949,55.7655,72693.0
2020-07-01 10:00:00,65.4,65.5,65.3,65.34,49592.0,55.7826,55.8679,55.6973,55.7314,49592.0
2020-07-01 10:05:00,65.34,65.44,65.31,65.31,31908.0,55.7314,55.8167,55.7058,55.7058,31908.0
2020-07-01 10:10:00,65.34,65.51,65.33,65.41,47606.0,55.7314,55.8764,55.7229,55.7911,47606.0
2020-07-01 10:15:00,65.43,65.45,65.24,65.24,36211.0,55.8082,55.8252,55.6461,55.6461,36211.0
2020-07-01 10:20:00,65.27,65.31,65.14,65.24,29521.0,55.6717,55.7058,55.5608,55.6461,29521.0
2020-07-01 10:25:00,65.25,65.27,65.07,65.14,68075.0,55.6546,55.6717,55.5011,55.5608,68075.0
2020-07-01 10:30:00,65.15,65.17,64.9,65.01,73995.0,55.5693,55.5864,55.3561,55.4499,73995.0
2020-07-01 10:35:00,65.0,65.03,64.94,64.96,54146.0,55.4414,55.467,55.3902,55.4073,54146.0
2020-07-01 10:40:00,64.96,64.97,64.78,64.78,40455.0,55.4073,55.4158,55.2538,55.2538,40455.0
2020-07-01 10:45:00,64.77,64.9,64.67,64.79,62332.0,55.2452,55.3561,55.1599,55.2623,62332.0
2020-07-01 10:50:00,64.8,64.86,64.7,64.81,35791.0,55.2708,55.322,55.1855,55.2793,35791.0
2020-07-01 10:55:00,64.81,64.92,64.71,64.91,34781.0,55.2793,55.3732,55.194,55.3646,34781.0
2020-07-01 11:00:00,64.94,64.95,64.79,64.93,20953.0,55.3902,55.3988,55.2623,55.3817,20953.0
2020-07-01 11:05:00,64.9,64.98,64.87,64.93,38870.0,55.3561,55.4243,55.3305,55.3817,38870.0
2020-07-01 11:10:00,64.93,65.05,64.83,65.04,56676.0,55.3817,55.4841,55.2964,55.4755,56676.0
2020-07-01 11:15:00,65.03,65.1,64.83,64.89,42408.0,55.467,55.5267,55.2964,55.3476,42408.0
2020-07-01 11:20:00,64.88,64.91,64.81,64.84,30841.0,55.339,55.3646,55.2793,55.3049,30841.0
2020-07-01 11:25:00,64.84,64.87,64.56,64.58,66395.0,55.3049,55.3305,55.0661,55.0832,66395.0
2020-07-01 11:30:00,64.6,64.69,64.59,64.66,40942.0,55.1002,55.177,55.0917,55.1514,40942.0
2020-07-01 11:35:00,64.67,64.67,64.52,64.58,31438.0,55.1599,55.1599,55.032,55.0832,31438.0
2020-07-01 11:40:00,64.58,64.71,64.55,64.71,35596.0,55.0832,55.194,55.0576,55.194,35596.0
2020-07-01 11:45:00,64.72,64.78,64.63,64.74,40038.0,55.2026,55.2538,55.1258,55.2196,40038.0
2020-07-01 11:50:00,64.75,64.75,64.69,64.71,49944.0,55.2282,55.2282,55.177,55.194,49944.0
2020-07-01 11:55:00,64.72,64.74,64.65,64.66,34236.0,55.2026,55.2196,55.1429,55.1514,34236.0
2020-07-01 12:00:00,64.67,64.74,64.61,64.74,27209.0,55.1599,55.2196,55.1088,55.2196,27209.0
2020-07-01 12:05:00,64.75,64.78,64.7,64.76,20553.0,55.2282,55.2538,55.1855,55.2367,20553.0
2020-07-01 12:10:00,64.76,64.84,64.75,64.82,24261.0,55.2367,55.3049,55.2282,55.2879,24261.0
2020-07-01 12:15:00,64.82,65.04,64.81,65.03,38042.0,55.2879,55.4755,55.2793,55.467,38042.0
2020-07-01 12:20:00,65.02,65.06,64.93,64.95,35438.0,55.4585,55.4926,55.3817,55.3988,35438.0
2020-07-01 12:25:00,64.95,65.06,64.95,64.96,34093.0,55.3988,55.4926,55.3988,55.4073,34093.0
2020-07-01 12:30:00,64.95,65.11,64.93,65.08,48919.0,55.3988,55.5352,55.3817,55.5096,48919.0
2020-07-01 12:35:00,65.08,65.21,65.03,65.2,48879.0,55.5096,55.6205,55.467,55.612,48879.0
2020-07-01 12:40:00,65.19,65.22,65.11,65.11,32669.0,55.6035,55.6291,55.5352,55.5352,32669.0
2020-07-01 12:45:00,65.11,65.13,64.91,65.05,60775.0,55.5352,55.5523,55.3646,55.4841,60775.0
2020-07-01 12:50:00,65.04,65.07,64.95,64.99,40191.0,55.4755,55.5011,55.3988,55.4329,40191.0
2020-07-01 12:55:00,65.01,65.07,64.88,64.93,23834.0,55.4499,55.5011,55.339,55.3817,23834.0
2020-07-01 13:00:00,64.93,64.98,64.86,64.98,21164.0,55.3817,55.4243,55.322,55.4243,21164.0
2020-07-01 13:05:00,64.98,65.02,64.9,64.91,28256.0,55.4243,55.4585,55.3561,55.3646,28256.0
2020-07-01 13:10:00,64.91,64.97,64.9,64.94,25064.0,55.3646,55.4158,55.3561,55.3902,25064.0
2020-07-01 13:15:00,64.94,64.98,64.88,64.97,27770.0,55.3902,55.4243,55.339,55.4158,27770.0
2020-07-01 13:20:00,64.97,65.04,64.93,65.03,27060.0,55.4158,55.4755,55.3817,55.467,27060.0
2020-07-01 13:25:00,65.03,65.03,64.93,64.94,18436.0,55.467,55.467,55.3817,55.3902,18436.0
2020-07-01 13:30:00,64.94,64.97,64.91,64.95,23974.0,55.3902,55.4158,55.3646,55.3988,23974.0
2020-07-01 13:35:00,64.95,65.0,64.95,64.99,33915.0,55.3988,55.4414,55.3988,55.4329,33915.0
2020-07-01 13:40:00,64.99,64.99,64.93,64.95,52465.0,55.4329,55.4329,55.3817,55.3988,52465.0
2020-07-01 13:45:00,64.95,65.0,64.93,64.95,30940.0,55.3988,55.4414,55.3817,55.3988,30940.0
2020-07-01 13:50:00,64.95,65.03,64.91,64.98,34858.0,55.3988,55.467,55.3646,55.4243,34858.0
2020-07-01 13:55:00,64.97,64.99,64.85,64.87,20915.0,55.4158,55.4329,55.3135,55.3305,20915.0
2020-07-01 14:00:00,64.88,65.02,64.86,64.96,32675.0,55.339,55.4585,55.322,55.4073,32675.0
2020-07-01 14:05:00,64.97,65.01,64.91,64.98,17125.0,55.4158,55.4499,55.3646,55.4243,17125.0
2020-07-01 14:10:00,64.98,65.01,64.93,64.98,35880.0,55.4243,55.4499,55.3817,55.4243,35880.0
2020-07-01 14:15:00,64.98,64.99,64.87,64.92,32462.0,55.4243,55.4329,55.3305,55.3732,32462.0
2020-07-01 14:20:00,64.93,64.93,64.81,64.83,32682.0,55.3817,55.3817,55.2793,55.2964,32682.0
2020-07-01 14:25:00,64.84,64.93,64.82,64.92,39882.0,55.3049,55.3817,55.2879,55.3732,39882.0
2020-07-01 14:30:00,64.92,64.99,64.86,64.87,40849.0,55.3732,55.4329,55.322,55.3305,40849.0
2020-07-01 14:35:00,64.88,64.91,64.84,64.86,25825.0,55.339,55.3646,55.3049,55.322,25825.0
2020-07-01 14:40:00,64.87,64.99,64.86,64.92,36299.0,55.3305,55.4329,55.322,55.3732,36299.0
2020-07-01 14:45:00,64.92,64.97,64.87,64.88,39577.0,55.3732,55.4158,55.3305,55.339,39577.0
2020-07-01 14:50:00,64.89,64.92,64.84,64.86,44530.0,55.3476,55.3732,55.3049,55.322,44530.0
2020-07-01 14:55:00,64.86,65.01,64.84,64.96,44676.0,55.322,55.4499,55.3049,55.4073,44676.0
2020-07-01 15:00:00,64.97,65.01,64.9,65.0,37197.0,55.4158,55.4499,55.3561,55.4414,37197.0
2020-07-01 15:05:00,65.01,65.01,64.88,64.89,51438.0,55.4499,55.4499,55.339,55.3476,51438.0
2020-07-01 15:10:00,64.89,64.93,64.77,64.8,81722.0,55.3476,55.3817,55.2452,55.2708,81722.0
2020-07-01 15:15:00,64.81,64.83,64.72,64.81,43339.0,55.2793,55.2964,55.2026,55.2793,43339.0
2020-07-01 15:20:00,64.81,64.82,64.7,64.78,53834.0,55.2793,55.2879,55.1855,55.2538,53834.0
2020-07-01 15:25:00,64.78,64.83,64.74,64.76,48429.0,55.2538,55.2964,55.2196,55.2367,48429.0
2020-07-01 15:30:00,64.77,64.88,64.75,64.82,59282.0,55.2452,55.339,55.2282,55.2879,59282.0
2020-07-01 15:35:00,64.81,64.83,64.73,64.74,67527.0,55.2793,55.2964,55.2111,55.2196,67527.0
2020-07-01 15:40:00,64.74,64.87,64.73,64.86,99700.0,55.2196,55.3305,55.2111,55.322,99700.0
2020-07-01 15:45:00,64.86,64.92,64.81,64.9,63949.0,55.322,55.3732,55.2793,55.3561,63949.0
2020-07-01 15:50:00,64.89,64.89,64.59,64.62,143062.0,55.3476,55.3476,55.0917,55.1173,143062.0
2020-07-01 15:55:00,64.62,64.65,64.49,64.53,247718.0,55.1173,55.1429,55.0064,55.0405,247718.0
2020-07-02 09:30:00,65.16,65.42,65.16,65.36,132183.0,55.5779,55.7996,55.5779,55.7485,132183.0
2020-07-02 09:35:00,65.38,65.49,65.29,65.43,47766.0,55.7655,55.8593,55.6888,55.8082,47766.0
2020-07-02 09:40:00,65.42,65.42,65.24,65.31,44020.0,55.7996,55.7996,55.6461,55.7058,44020.0
2020-07-02 09:45:00,65.32,65.47,65.25,65.42,29762.0,55.7143,55.8423,55.6546,55.7996,29762.0
2020-07-02 09:50:00,65.43,65.46,65.35,65.39,31250.0,55.8082,55.8338,55.7399,55.7741,31250.0
2020-07-02 09:55:00,65.39,65.72,65.37,65.65,96007.0,55.7741,56.0555,55.757,55.9958,96007.0
2020-07-02 10:00:00,65.67,65.74,65.51,65.54,42125.0,56.0129,56.0726,55.8764,55.902,42125.0
2020-07-02 10:05:00,65.55,65.78,65.52,65.77,181500.0,55.9105,56.1067,55.8849,56.0982,181500.0
2020-07-02 10:10:00,65.77,65.8,65.42,65.42,150640.0,56.0982,56.1238,55.7996,55.7996,150640.0
2020-07-02 10:15:00,65.4,65.48,65.33,65.35,32081.0,55.7826,55.8508,55.7229,55.7399,32081.0
2020-07-02 10:20:00,65.33,65.36,65.04,65.06,46076.0,55.7229,55.7485,55.4755,55.4926,46076.0
2020-07-02 10:25:00,65.06,65.18,65.0,65.0,23691.0,55.4926,55.5949,55.4414,55.4414,23691.0
2020-07-02 10:30:00,65.01,65.06,64.94,65.03,44851.0,55.4499,55.4926,55.3902,55.467,44851.0
2020-07-02 10:35:00,65.03,65.16,65.02,65.11,38433.0,55.467,55.5779,55.4585,55.5352,38433.0
2020-07-02 10:40:00,65.12,65.18,65.03,65.03,29731.0,55.5438,55.5949,55.467,55.467,29731.0
2020-07-02 10:45:00,65.06,65.18,65.01,65.07,26775.0,55.4926,55.5949,55.4499,55.5011,26775.0
2020-07-02 10:50:00,65.06,65.1,64.91,64.92,37355.0,55.4926,55.5267,55.3646,55.3732,37355.0
2020-07-02 10:55:00,64.91,64.94,64.81,64.87,37609.0,55.3646,55.3902,55.2793,55.3305,37609.0
2020-07-02 11:00:00,64.87,64.97,64.83,64.94,30862.0,55.3305,55.4158,55.2964,55.3902,30862.0
2020-07-02 11:05:00,64.94,65.03,64.87,64.89,24725.0,55.3902,55.467,55.3305,55.3476,24725.0
2020-07-02 11:10:00,64.89,64.92,64.75,64.78,39687.0,55.3476,55.3732,55.2282,55.2538,39687.0
2020-07-02 11:15:00,64.78,64.93,64.75,64.91,55116.0,55.2538,55.3817,55.2282,55.3646,55116.0
2020-07-02 11:20:00,64.91,65.09,64.91,65.06,32729.0,55.3646,55.5182,55.3646,55.4926,32729.0
2020-07-02 11:25:00,65.05,65.11,65.01,65.07,36548.0,55.4841,55.5352,55.4499,55.5011,36548.0
2020-07-02 11:30:00,65.08,65.15,65.04,65.13,36172.0,55.5096,55.5693,55.4755,55.5523,36172.0
2020-07-02 11:35:00,65.08,65.18,65.03,65.17,21058.0,55.5096,55.5949,55.467,55.5864,21058.0
2020-07-02 11:40:00,65.16,65.27,65.14,65.19,27924.0,55.5779,55.6717,55.5608,55.6035,27924.0
2020-07-02 11:45:00,65.19,65.3,65.15,65.28,20991.0,55.6035,55.6973,55.5693,55.6802,20991.0
2020-07-02 11:50:00,65.29,65.3,65.15,65.19,31841.0,55.6888,55.6973,55.5693,55.6035,31841.0
2020-07-02 11:55:00,65.19,65.25,65.13,65.15,14306.0,55.6035,55.6546,55.5523,55.5693,14306.0
2020-07-02 12:00:00,65.17,65.17,65.0,65.01,30396.0,55.5864,55.5864,55.4414,55.4499,30396.0
2020-07-02 12:05:00,65.0,65.05,65.0,65.03,16011.0,55.4414,55.4841,55.4414,55.467,16011.0
2020-07-02 12:10:00,65.03,65.08,64.91,64.92,63480.0,55.467,55.5096,55.3646,55.3732,63480.0
2020-07-02 12:15:00,64.93,64.94,64.77,64.88,160263.0,55.3817,55.3902,55.2452,55.339,160263.0
2020-07-02 12:20:00,64.88,65.01,64.85,64.97,36243.0,55.339,55.4499,55.3135,55.4158,36243.0
2020-07-02 12:25:00,64.96,65.0,64.91,64.95,24753.0,55.4073,55.4414,55.3646,55.3988,24753.0
2020-07-02 12:30:00,64.95,64.99,64.9,64.98,24033.0,55.3988,55.4329,55.3561,55.4243,24033.0
2020-07-02 12:35:00,64.98,65.01,64.93,64.99,24454.0,55.4243,55.4499,55.3817,55.4329,24454.0
2020-07-02 12:40:00,64.99,65.0,64.95,65.0,21367.0,55.4329,55.4414,55.3988,55.4414,21367.0
2020-07-02 12:45:00,65.0,65.06,64.99,65.03,20936.0,55.4414,55.4926,55.4329,55.467,20936.0
2020-07-02 12:50:00,65.03,65.06,65.0,65.05,30120.0,55.467,55.4926,55.4414,55.4841,30120.0
2020-07-02 12:55:00,65.05,65.09,64.95,65.06,35502.0,55.4841,55.5182,55.3988,55.4926,35502.0
2020-07-02 13:00:00,65.06,65.11,65.02,65.02,32347.0,55.4926,55.5352,55.4585,55.4585,32347.0
2020-07-02 13:05:00,65.01,65.07,64.99,65.06,57654.0,55.4499,55.5011,55.4329,55.4926,57654.0
2020-07-02 13:10:00,65.07,65.11,65.03,65.08,36977.0,55.5011,55.5352,55.467,55.5096,36977.0
2020-07-02 13:15:00,65.08,65.1,65.05,65.06,21044.0,55.5096,55.5267,55.4841,55.4926,21044.0
2020-07-02 13:20:00,65.06,65.11,65.03,65.08,24499.0,55.4926,55.5352,55.467,55.5096,24499.0
2020-07-02 13:25:00,65.07,65.08,65.04,65.06,40173.0,55.5011,55.5096,55.4755,55.4926,40173.0
2020-07-02 13:30:00,65.06,65.1,65.02,65.03,25839.0,55.4926,55.5267,55.4585,55.467,25839.0
2020-07-02 13:35:00,65.03,65.12,65.03,65.1,39921.0,55.467,55.5438,55.467,55.5267,39921.0
2020-07-02 13:40:00,65.11,65.2,65.1,65.16,49343.0,55.5352,55.612,55.5267,55.5779,49343.0
2020-07-02 13:45:00,65.15,65.19,65.11,65.19,30073.0,55.5693,55.6035,55.5352,55.6035,30073.0
2020-07-02 13:50:00,65.19,65.2,65.17,65.2,28975.0,55.6035,55.612,55.5864,55.612,28975.0
2020-07-02 13:55:00,65.2,65.2,65.07,65.1,43703.0,55.612,55.612,55.5011,55.5267,43703.0
2020-07-02 14:00:00,65.11,65.17,65.06,65.11,42264.0,55.5352,55.5864,55.4926,55.5352,42264.0
2020-07-02 14:05:00,65.11,65.15,65.08,65.12,37230.0,55.5352,55.5693,55.5096,55.5438,37230.0
2020-07-02 14:10:00,65.12,65.2,65.11,65.17,26544.0,55.5438,55.612,55.5352,55.5864,26544.0
2020-07-02 14:15:00,65.17,65.22,65.16,65.21,32252.0,55.5864,55.6291,55.5779,55.6205,32252.0
2020-07-02 14:20:00,65.19,65.25,65.14,65.2,35053.0,55.6035,55.6546,55.5608,55.612,35053.0
2020-07-02 14:25:00,65.2,65.25,65.18,65.21,25440.0,55.612,55.6546,55.5949,55.6205,25440.0
2020-07-02 14:30:00,65.21,65.27,65.18,65.23,22338.0,55.6205,55.6717,55.5949,55.6376,22338.0
2020-07-02 14:35:00,65.22,65.24,65.17,65.2,28443.0,55.6291,55.6461,55.5864,55.612,28443.0
2020-07-02 14:40:00,65.2,65.2,65.08,65.11,27012.0,55.612,55.612,55.5096,55.5352,27012.0
2020-07-02 14:45:00,65.1,65.12,65.06,65.11,24913.0,55.5267,55.5438,55.4926,55.5352,24913.0
2020-07-02 14:50:00,65.1,65.17,65.06,65.1,27541.0,55.5267,55.5864,55.4926,55.5267,27541.0
2020-07-02 14:55:00,65.1,65.12,65.07,65.08,23845.0,55.5267,55.5438,55.5011,55.5096,23845.0
2020-07-02 15:00:00,65.08,65.12,65.0,65.04,33172.0,55.5096,55.5438,55.4414,55.4755,33172.0
2020-07-02 15:05:00,65.04,65.08,65.01,65.03,41322.0,55.4755,55.5096,55.4499,55.467,41322.0
2020-07-02 15:10:00,65.01,65.03,64.93,64.94,42742.0,55.4499,55.467,55.3817,55.3902,42742.0
2020-07-02 15:15:00,64.94,65.0,64.93,64.96,27376.0,55.3902,55.4414,55.3817,55.4073,27376.0
2020-07-02 15:20:00,64.96,65.02,64.95,65.02,27573.0,55.4073,55.4585,55.3988,55.4585,27573.0
2020-07-02 15:25:00,65.02,65.05,64.95,65.0,27360.0,55.4585,55.4841,55.3988,55.4414,27360.0
2020-07-02 15:30:00,65.0,65.03,64.91,64.95,44240.0,55.4414,55.467,55.3646,55.3988,44240.0
2020-07-02 15:35:00,64.94,64.96,64.88,64.89,41836.0,55.3902,55.4073,55.339,55.3476,41836.0
2020-07-02 15:40:00,64.89,64.9,64.76,64.81,44154.0,55.3476,55.3561,55.2367,55.2793,44154.0
2020-07-02 15:45:00,64.81,64.92,64.76,64.86,79542.0,55.2793,55.3732,55.2367,55.322,79542.0
2020-07-02 15:50:00,64.85,64.85,64.64,64.67,121990.0,55.3135,55.3135,55.1343,55.1599,121990.0
2020-07-02 15:55:00,64.66,64.76,64.55,64.71,229771.0,55.1514,55.2367,55.0576,55.194,229771.0
2020-07-06 09:30:00,65.06,65.4,65.03,65.17,213957.0,55.4926,55.7826,55.467,55.5864,213957.0
2020-07-06 09:35:00,65.18,65.19,64.99,65.08,74453.0,55.5949,55.6035,55.4329,55.5096,74453.0
2020-07-06 09:40:00,65.07,65.18,64.99,65.07,79652.0,55.5011,55.5949,55.4329,55.5011,79652.0
2020-07-06 09:45:00,65.07,65.16,65.0,65.13,62918.0,55.5011,55.5779,55.4414,55.5523,62918.0
2020-07-06 09:50:00,65.12,65.21,65.03,65.13,73397.0,55.5438,55.6205,55.467,55.5523,73397.0
2020-07-06 09:55:00,65.13,65.17,65.01,65.14,57610.0,55.5523,55.5864,55.4499,55.5608,57610.0
2020-07-06 10:00:00,65.13,65.27,65.13,65.17,78948.0,55.5523,55.6717,55.5523,55.5864,78948.0
2020-07-06 10:05:00,65.16,65.16,65.03,65.11,65142.0,55.5779,55.5779,55.467,55.5352,65142.0
2020-07-06 10:10:00,65.1,65.11,64.98,65.0,43163.0,55.5267,55.5352,55.4243,55.4414,43163.0
2020-07-06 10:15:00,65.0,65.18,64.92,65.14,59314.0,55.4414,55.5949,55.3732,55.5608,59314.0
2020-07-06 10:20:00,65.12,65.19,64.98,65.08,44932.0,55.5438,55.6035,55.4243,55.5096,44932.0
2020-07-06 10:25:00,65.09,65.09,64.88,64.95,38655.0,55.5182,55.5182,55.339,55.3988,38655.0
2020-07-06 10:30:00,64.96,65.08,64.91,65.07,76133.0,55.4073,55.5096,55.3646,55.5011,76133.0
2020-07-06 10:35:00,65.05,65.1,64.97,65.05,73574.0,55.4841,55.5267,55.4158,55.4841,73574.0
2020-07-06 10:40:00,65.04,65.18,65.01,65.11,76340.0,55.4755,55.5949,55.4499,55.5352,76340.0
2020-07-06 10:45:00,65.11,65.26,65.1,65.22,210105.0,55.5352,55.6632,55.5267,55.6291,210105.0
2020-07-06 10:50:00,65.22,65.29,65.14,65.17,81309.0,55.6291,55.6888,55.5608,55.5864,81309.0
2020-07-06 10:55:00,65.15,65.2,65.12,65.19,30347.0,55.5693,55.612,55.5438,55.6035,30347.0
2020-07-06 11:00:00,65.2,65.2,65.1,65.13,24674.0,55.612,55.612,55.5267,55.5523,24674.0
2020-07-06 11:05:00,65.12,65.15,65.1,65.13,21199.0,55.5438,55.5693,55.5267,55.5523,21199.0
2020-07-06 11:10:00,65.12,65.19,65.09,65.1,31023.0,55.5438,55.6035,55.5182,55.5267,31023.0
2020-07-06 11:15:00,65.12,65.17,65.09,65.17,26046.0,55.5438,55.5864,55.5182,55.5864,26046.0
2020-07-06 11:20:00,65.17,65.17,65.09,65.11,23499.0,55.5864,55.5864,55.5182,55.5352,23499.0
2020-07-06 11:25:00,65.12,65.14,65.08,65.1,20283.0,55.5438,55.5608,55.5096,55.5267,20283.0
2020-07-06 11:30:00,65.09,65.14,65.02,65.12,36621.0,55.5182,55.5608,55.4585,55.5438,36621.0
2020-07-06 11:35:00,65.14,65.18,65.12,65.17,22825.0,55.5608,55.5949,55.5438,55.5864,22825.0
2020-07-06 11:40:00,65.17,65.19,65.11,65.12,31558.0,55.5864,55.6035,55.5352,55.5438,31558.0
2020-07-06 11:45:00,65.11,65.16,65.08,65.11,24015.0,55.5352,55.5779,55.5096,55.5352,24015.0
2020-07-06 11:50:00,65.11,65.11,65.02,65.05,27386.0,55.5352,55.5352,55.4585,55.4841,27386.0
2020-07-06 11:55:00,65.05,65.07,64.99,65.07,23283.0,55.4841,55.5011,55.4329,55.5011,23283.0
2020-07-06 12:00:00,65.06,65.09,65.01,65.03,21012.0,55.4926,55.5182,55.4499,55.467,21012.0
2020-07-06 12:05:00,65.03,65.09,65.02,65.06,25648.0,55.467,55.5182,55.4585,55.4926,25648.0
2020-07-06 12:10:00,65.06,65.06,64.92,64.93,37215.0,55.4926,55.4926,55.3732,55.3817,37215.0
2020-07-06 12:15:00,64.93,65.0,64.91,64.96,27428.0,55.3817,55.4414,55.3646,55.4073,27428.0
2020-07-06 12:20:00,64.96,65.02,64.89,65.02,35511.0,55.4073,55.4585,55.3476,55.4585,35511.0
2020-07-06 12:25:00,65.02,65.08,65.0,65.05,35560.0,55.4585,55.5096,55.4414,55.4841,35560.0
2020-07-06 12:30:00,65.04,65.05,64.97,64.98,29141.0,55.4755,55.4841,55.4158,55.4243,29141.0
2020-07-06 12:35:00,64.97,65.03,64.95,65.02,15576.0,55.4158,55.467,55.3988,55.4585,15576.0
2020-07-06 12:40:00,65.01,65.05,64.98,65.0,32216.0,55.4499,55.4841,55.4243,55.4414,32216.0
2020-07-06 12:45:00,65.0,65.1,64.99,65.07,31999.0,55.4414,55.5267,55.4329,55.5011,31999.0
2020-07-06 12:50:00,65.07,65.1,65.04,65.08,25346.0,55.5011,55.5267,55.4755,55.5096,25346.0
2020-07-06 12:55:00,65.08,65.1,65.05,65.07,21729.0,55.5096,55.5267,55.4841,55.5011,21729.0
2020-07-06 13:00:00,65.07,65.14,65.07,65.12,25727.0,55.5011,55.5608,55.5011,55.5438,25727.0
2020-07-06 13:05:00,65.12,65.13,65.05,65.08,26285.0,55.5438,55.5523,55.4841,55.5096,26285.0
2020-07-06 13:10:00,65.08,65.08,65.0,65.01,15291.0,55.5096,55.5096,55.4414,55.4499,15291.0
2020-07-06 13:15:00,65.01,65.03,64.96,64.98,27958.0,55.4499,55.467,55.4073,55.4243,27958.0
2020-07-06 13:20:00,64.99,65.07,64.97,65.03,38534.0,55.4329,55.5011,55.4158,55.467,38534.0
2020-07-06 13:25:00,65.03,65.04,64.98,65.03,27597.0,55.467,55.4755,55.4243,55.467,27597.0
2020-07-06 13:30:00,65.03,65.1,65.0,65.06,51738.0,55.467,55.5267,55.4414,55.4926,51738.0
2020-07-06 13:35:00,65.06,65.1,65.02,65.07,23627.0,55.4926,55.5267,55.4585,55.5011,23627.0
2020-07-06 13:40:00,65.06,65.09,65.03,65.06,23923.0,55.4926,55.5182,55.467,55.4926,23923.0
2020-07-06 13:45:00,65.07,65.09,65.05,65.08,12572.0,55.5011,55.5182,55.4841,55.5096,12572.0
2020-07-06 13:50:00,65.07,65.1,65.04,65.1,34548.0,55.5011,55.5267,55.4755,55.5267,34548.0
2020-07-06 13:55:00,65.1,65.17,65.07,65.16,52293.0,55.5267,55.5864,55.5011,55.5779,52293.0
2020-07-06 14:00:00,65.17,65.17,65.07,65.13,46527.0,55.5864,55.5864,55.5011,55.5523,46527.0
2020-07-06 14:05:00,65.11,65.15,65.09,65.12,27613.0,55.5352,55.5693,55.5182,55.5438,27613.0
2020-07-06 14:10:00,65.11,65.12,65.05,65.08,28431.0,55.5352,55.5438,55.4841,55.5096,28431.0
2020-07-06 14:15:00,65.1,65.11,64.93,64.93,36422.0,55.5267,55.5352,55.3817,55.3817,36422.0
2020-07-06 14:20:00,64.93,64.98,64.91,64.95,31018.0,55.3817,55.4243,55.3646,55.3988,31018.0
2020-07-06 14:25:00,64.95,64.99,64.93,64.98,15985.0,55.3988,55.4329,55.3817,55.4243,15985.0
2020-07-06 14:30:00,64.98,65.01,64.93,65.0,42580.0,55.4243,55.4499,55.3817,55.4414,42580.0
2020-07-06 14:35:00,65.0,65.03,64.84,64.88,55004.0,55.4414,55.467,55.3049,55.339,55004.0
2020-07-06 14:40:00,64.88,64.88,64.75,64.75,45586.0,55.339,55.339,55.2282,55.2282,45586.0
2020-07-06 14:45:00,64.75,64.81,64.74,64.74,43244.0,55.2282,55.2793,55.2196,55.2196,43244.0
2020-07-06 14:50:00,64.74,64.76,64.67,64.73,49723.0,55.2196,55.2367,55.1599,55.2111,49723.0
2020-07-06 14:55:00,64.73,64.76,64.69,64.73,58902.0,55.2111,55.2367,55.177,55.2111,58902.0
2020-07-06 15:00:00,64.73,64.78,64.71,64.74,66931.0,55.2111,55.2538,55.194,55.2196,66931.0
2020-07-06 15:05:00,64.74,64.81,64.73,64.75,57244.0,55.2196,55.2793,55.2111,55.2282,57244.0
2020-07-06 15:10:00,64.74,64.79,64.67,64.72,78939.0,55.2196,55.2623,55.1599,55.2026,78939.0
2020-07-06 15:15:00,64.73,64.73,64.54,64.56,67034.0,55.2111,55.2111,55.049,55.0661,67034.0
2020-07-06 15:20:00,64.56,64.64,64.55,64.59,51341.0,55.0661,55.1343,55.0576,55.0917,51341.0
2020-07-06 15:25:00,64.59,64.85,64.58,64.82,45593.0,55.0917,55.3135,55.0832,55.2879,45593.0
2020-07-06 15:30:00,64.84,64.85,64.73,64.85,41003.0,55.3049,55.3135,55.2111,55.3135,41003.0
2020-07-06 15:35:00,64.84,64.9,64.76,64.78,64613.0,55.3049,55.3561,55.2367,55.2538,64613.0
2020-07-06 15:40:00,64.78,64.89,64.78,64.88,45386.0,55.2538,55.3476,55.2538,55.339,45386.0
2020-07-06 15:45:00,64.87,64.93,64.85,64.91,96572.0,55.3305,55.3817,55.3135,55.3646,96572.0
2020-07-06 15:50:00,64.94,64.96,64.82,64.9,143138.0,55.3902,55.4073,55.2879,55.3561,143138.0
2020-07-06 15:55:00,64.89,64.97,64.85,64.94,313275.0,55.3476,55.4158,55.3135,55.3902,313275.0
2020-07-07 09:30:00,64.32,64.43,63.93,63.96,225058.0,54.8614,54.9552,54.5288,54.5543,225058.0
2020-07-07 09:35:00,63.94,64.11,63.92,63.99,134238.0,54.5373,54.6823,54.5202,54.5799,134238.0
2020-07-07 09:40:00,63.99,64.03,63.81,63.9,82728.0,54.5799,54.614,54.4264,54.5032,82728.0
2020-07-07 09:45:00,63.9,64.02,63.86,63.93,66565.0,54.5032,54.6055,54.469,54.5288,66565.0
2020-07-07 09:50:00,63.92,64.04,63.92,63.96,82458.0,54.5202,54.6226,54.5202,54.5543,82458.0
2020-07-07 09:55:00,63.96,64.03,63.88,63.99,66585.0,54.5543,54.614,54.4861,54.5799,66585.0
2020-07-07 10:00:00,63.99,64.21,63.94,64.21,71838.0,54.5799,54.7676,54.5373,54.7676,71838.0
2020-07-07 10:05:00,64.19,64.25,64.1,64.21,59082.0,54.7505,54.8017,54.6738,54.7676,59082.0
2020-07-07 10:10:00,64.2,64.45,64.17,64.36,67026.0,54.759,54.9723,54.7335,54.8955,67026.0
2020-07-07 10:15:00,64.36,64.41,64.18,64.25,66909.0,54.8955,54.9382,54.742,54.8017,66909.0
2020-07-07 10:20:00,64.24,64.28,64.13,64.25,56577.0,54.7932,54.8273,54.6993,54.8017,56577.0
2020-07-07 10:25:00,64.24,64.25,64.12,64.23,33424.0,54.7932,54.8017,54.6908,54.7846,33424.0
2020-07-07 10:30:00,64.22,64.23,64.08,64.12,39354.0,54.7761,54.7846,54.6567,54.6908,39354.0
2020-07-07 10:35:00,64.1,64.24,64.1,64.18,32554.0,54.6738,54.7932,54.6738,54.742,32554.0
2020-07-07 10:40:00,64.17,64.19,64.04,64.05,51429.0,54.7335,54.7505,54.6226,54.6311,51429.0
2020-07-07 10:45:00,64.04,64.1,63.96,64.1,37970.0,54.6226,54.6738,54.5543,54.6738,37970.0
2020-07-07 10:50:00,64.1,64.25,64.09,64.17,36690.0,54.6738,54.8017,54.6652,54.7335,36690.0
2020-07-07 10:55:00,64.17,64.26,64.14,64.25,39831.0,54.7335,54.8102,54.7079,54.8017,39831.0
2020-07-07 11:00:00,64.25,64.26,64.17,64.18,86060.0,54.8017,54.8102,54.7335,54.742,86060.0
2020-07-07 11:05:00,64.19,64.21,64.11,64.14,43285.0,54.7505,54.7676,54.6823,54.7079,43285.0
2020-07-07 11:10:00,64.12,64.25,64.12,64.14,33026.0,54.6908,54.8017,54.6908,54.7079,33026.0
2020-07-07 11:15:00,64.14,64.27,64.14,64.23,36131.0,54.7079,54.8188,54.7079,54.7846,36131.0
2020-07-07 11:20:00,64.23,64.27,64.2,64.26,44635.0,54.7846,54.8188,54.759,54.8102,44635.0
2020-07-07 11:25:00,64.26,64.26,64.12,64.2,25920.0,54.8102,54.8102,54.6908,54.759,25920.0
2020-07-07 11:30:00,64.2,64.2,64.08,64.08,26725.0,54.759,54.759,54.6567,54.6567,26725.0
2020-07-07 11:35:00,64.09,64.19,64.08,64.19,30667.0,54.6652,54.7505,54.6567,54.7505,30667.0
2020-07-07 11:40:00,64.2,64.26,64.19,64.26,24673.0,54.759,54.8102,54.7505,54.8102,24673.0
2020-07-07 11:45:00,64.26,64.39,64.23,64.38,33200.0,54.8102,54.9211,54.7846,54.9126,33200.0
2020-07-07 11:50:00,64.37,64.43,64.34,64.34,30954.0,54.904,54.9552,54.8785,54.8785,30954.0
2020-07-07 11:55:00,64.33,64.4,64.29,64.39,26222.0,54.8699,54.9296,54.8358,54.9211,26222.0
2020-07-07 12:00:00,64.39,64.57,64.39,64.5,46830.0,54.9211,55.0746,54.9211,55.0149,46830.0
2020-07-07 12:05:00,64.51,64.51,64.39,64.39,22689.0,55.0235,55.0235,54.9211,54.9211,22689.0
2020-07-07 12:10:00,64.39,64.42,64.32,64.39,15693.0,54.9211,54.9467,54.8614,54.9211,15693.0
2020-07-07 12:15:00,64.38,64.41,64.34,64.34,28535.0,54.9126,54.9382,54.8785,54.8785,28535.0
2020-07-07 12:20:00,64.34,64.34,64.23,64.23,27287.0,54.8785,54.8785,54.7846,54.7846,27287.0
2020-07-07 12:25:00,64.23,64.33,64.2,64.28,23425.0,54.7846,54.8699,54.759,54.8273,23425.0
2020-07-07 12:30:00,64.26,64.29,64.24,64.26,12149.0,54.8102,54.8358,54.7932,54.8102,12149.0
2020-07-07 12:35:00,64.26,64.28,64.19,64.2,19023.0,54.8102,54.8273,54.7505,54.759,19023.0
2020-07-07 12:40:00,64.19,64.24,64.18,64.23,20000.0,54.7505,54.7932,54.742,54.7846,20000.0
2020-07-07 12:45:00,64.24,64.27,64.16,64.17,19432.0,54.7932,54.8188,54.7249,54.7335,19432.0
2020-07-07 12:50:00,64.17,64.17,64.09,64.12,19873.0,54.7335,54.7335,54.6652,54.6908,19873.0
2020-07-07 12:55:00,64.11,64.22,64.11,64.18,12056.0,54.6823,54.7761,54.6823,54.742,12056.0
2020-07-07 13:00:00,64.19,64.26,64.17,64.24,18177.0,54.7505,54.8102,54.7335,54.7932,18177.0
2020-07-07 13:05:00,64.23,64.26,64.15,64.2,19964.0,54.7846,54.8102,54.7164,54.759,19964.0
2020-07-07 13:10:00,64.2,64.31,64.19,64.3,36081.0,54.759,54.8529,54.7505,54.8443,36081.0
2020-07-07 13:15:00,64.29,64.36,64.28,64.33,19241.0,54.8358,54.8955,54.8273,54.8699,19241.0
2020-07-07 13:20:00,64.32,64.32,64.28,64.31,22465.0,54.8614,54.8614,54.8273,54.8529,22465.0
2020-07-07 13:25:00,64.3,64.32,64.24,64.29,67745.0,54.8443,54.8614,54.7932,54.8358,67745.0
2020-07-07 13:30:00,64.27,64.27,64.18,64.2,32057.0,54.8188,54.8188,54.742,54.759,32057.0
2020-07-07 13:35:00,64.2,64.24,64.2,64.24,23185.0,54.759,54.7932,54.759,54.7932,23185.0
2020-07-07 13:40:00,64.24,64.26,64.21,64.23,32709.0,54.7932,54.8102,54.7676,54.7846,32709.0
2020-07-07 13:45:00,64.23,64.23,64.17,64.2,22956.0,54.7846,54.7846,54.7335,54.759,22956.0
2020-07-07 13:50:00,64.21,64.22,64.16,64.19,20524.0,54.7676,54.7761,54.7249,54.7505,20524.0
2020-07-07 13:55:00,64.18,64.26,64.16,64.23,77520.0,54.742,54.8102,54.7249,54.7846,77520.0
2020-07-07 14:00:00,64.24,64.31,64.2,64.3,52556.0,54.7932,54.8529,54.759,54.8443,52556.0
2020-07-07 14:05:00,64.31,64.46,64.3,64.39,35562.0,54.8529,54.9808,54.8443,54.9211,35562.0
2020-07-07 14:10:00,64.39,64.53,64.38,64.51,37426.0,54.9211,55.0405,54.9126,55.0235,37426.0
2020-07-07 14:15:00,64.52,64.55,64.49,64.53,27030.0,55.032,55.0576,55.0064,55.0405,27030.0
2020-07-07 14:20:00,64.53,64.54,64.46,64.47,25919.0,55.0405,55.049,54.9808,54.9893,25919.0
2020-07-07 14:25:00,64.48,64.52,64.44,64.47,24318.0,54.9979,55.032,54.9638,54.9893,24318.0
2020-07-07 14:30:00,64.44,64.46,64.33,64.34,34313.0,54.9638,54.9808,54.8699,54.8785,34313.0
2020-07-07 14:35:00,64.34,64.36,64.29,64.33,18478.0,54.8785,54.8955,54.8358,54.8699,18478.0
2020-07-07 14:40:00,64.33,64.36,64.22,64.24,110319.0,54.8699,54.8955,54.7761,54.7932,110319.0
2020-07-07 14:45:00,64.22,64.28,64.16,64.25,111746.0,54.7761,54.8273,54.7249,54.8017,111746.0
2020-07-07 14:50:00,64.25,64.32,64.24,64.25,15895.0,54.8017,54.8614,54.7932,54.8017,15895.0
2020-07-07 14:55:00,64.24,64.36,64.24,64.33,22494.0,54.7932,54.8955,54.7932,54.8699,22494.0
2020-07-07 15:00:00,64.32,64.35,64.22,64.23,23079.0,54.8614,54.887,54.7761,54.7846,23079.0
2020-07-07 15:05:00,64.23,64.32,64.23,64.27,23918.0,54.7846,54.8614,54.7846,54.8188,23918.0
2020-07-07 15:10:00,64.28,64.36,64.26,64.34,63217.0,54.8273,54.8955,54.8102,54.8785,63217.0
2020-07-07 15:15:00,64.32,64.37,64.17,64.19,152447.0,54.8614,54.904,54.7335,54.7505,152447.0
2020-07-07 15:20:00,64.19,64.33,64.13,64.33,94757.0,54.7505,54.8699,54.6993,54.8699,94757.0
2020-07-07 15:25:00,64.32,64.34,64.19,64.23,38417.0,54.8614,54.8785,54.7505,54.7846,38417.0
2020-07-07 15:30:00,64.24,64.26,64.13,64.15,40477.0,54.7932,54.8102,54.6993,54.7164,40477.0
2020-07-07 15:35:00,64.16,64.18,64.01,64.04,142687.0,54.7249,54.742,54.597,54.6226,142687.0
2020-07-07 15:40:00,64.05,64.13,64.01,64.02,81760.0,54.6311,54.6993,54.597,54.6055,81760.0
2020-07-07 15:45:00,64.02,64.02,63.86,63.9,112877.0,54.6055,54.6055,54.469,54.5032,112877.0
2020-07-07 15:50:00,63.9,63.91,63.64,63.68,159213.0,54.5032,54.5117,54.2814,54.3155,159213.0
2020-07-07 15:55:00,63.68,63.95,63.67,63.94,220292.0,54.3155,54.5458,54.307,54.5373,220292.0
2020-07-08 09:30:00,63.8,64.13,63.69,64.09,173794.0,54.4179,54.6993,54.324,54.6652,173794.0
2020-07-08 09:35:00,64.09,64.13,63.85,64.03,76489.0,54.6652,54.6993,54.4605,54.614,76489.0
2020-07-08 09:40:00,64.0,64.08,63.91,63.95,98520.0,54.5885,54.6567,54.5117,54.5458,98520.0
2020-07-08 09:45:00,63.97,64.04,63.88,64.01,83368.0,54.5629,54.6226,54.4861,54.597,83368.0
2020-07-08 09:50:00,64.02,64.1,63.97,64.0,157515.0,54.6055,54.6738,54.5629,54.5885,157515.0
2020-07-08 09:55:00,64.0,64.08,63.95,64.02,93988.0,54.5885,54.6567,54.5458,54.6055,93988.0
2020-07-08 10:00:00,64.01,64.05,63.88,63.94,54183.0,54.597,54.6311,54.4861,54.5373,54183.0
2020-07-08 10:05:00,63.94,63.95,63.78,63.83,66700.0,54.5373,54.5458,54.4008,54.4435,66700.0
2020-07-08 10:10:00,63.84,64.03,63.84,63.88,76140.0,54.452,54.614,54.452,54.4861,76140.0
2020-07-08 10:15:00,63.87,63.94,63.83,63.87,65181.0,54.4776,54.5373,54.4435,54.4776,65181.0
2020-07-08 10:20:00,63.87,63.91,63.81,63.88,55254.0,54.4776,54.5117,54.4264,54.4861,55254.0
2020-07-08 10:25:00,63.88,63.91,63.79,63.85,63771.0,54.4861,54.5117,54.4093,54.4605,63771.0
2020-07-08 10:30:00,63.86,63.89,63.75,63.82,50225.0,54.469,54.4946,54.3752,54.4349,50225.0
2020-07-08 10:35:00,63.82,63.91,63.73,63.87,73719.0,54.4349,54.5117,54.3582,54.4776,73719.0
2020-07-08 10:40:00,63.87,63.87,63.61,63.64,64462.0,54.4776,54.4776,54.2558,54.2814,64462.0
2020-07-08 10:45:00,63.64,63.64,63.48,63.54,69628.0,54.2814,54.2814,54.1449,54.1961,69628.0
2020-07-08 10:50:00,63.53,63.54,63.41,63.44,71282.0,54.1876,54.1961,54.0852,54.1108,71282.0
2020-07-08 10:55:00,63.44,63.52,63.4,63.52,90770.0,54.1108,54.179,54.0767,54.179,90770.0
2020-07-08 11:00:00,63.51,63.51,63.16,63.23,86911.0,54.1705,54.1705,53.872,53.9317,86911.0
2020-07-08 11:05:00,63.22,63.22,63.07,63.11,75095.0,53.9232,53.9232,53.7952,53.8293,75095.0
2020-07-08 11:10:00,63.1,63.13,63.02,63.12,88077.0,53.8208,53.8464,53.7526,53.8379,88077.0
2020-07-08 11:15:00,63.13,63.14,62.87,62.9,149029.0,53.8464,53.8549,53.6246,53.6502,149029.0
2020-07-08 11:20:00,62.89,62.97,62.85,62.91,108269.0,53.6417,53.7099,53.6076,53.6587,108269.0
2020-07-08 11:25:00,62.9,62.9,62.6,62.65,433973.0,53.6502,53.6502,53.3943,53.437,433973.0
2020-07-08 11:30:00,62.66,62.95,62.63,62.93,241220.0,53.4455,53.6929,53.4199,53.6758,241220.0
2020-07-08 11:35:00,62.93,62.98,62.85,62.91,164488.0,53.6758,53.7185,53.6076,53.6587,164488.0
2020-07-08 11:40:00,62.91,62.92,62.78,62.8,90904.0,53.6587,53.6673,53.5479,53.5649,90904.0
2020-07-08 11:45:00,62.8,62.82,62.68,62.8,152238.0,53.5649,53.582,53.4626,53.5649,152238.0
2020-07-08 11:50:00,62.78,62.8,62.66,62.69,88955.0,53.5479,53.5649,53.4455,53.4711,88955.0
2020-07-08 11:55:00,62.69,62.71,62.64,62.68,59168.0,53.4711,53.4882,53.4285,53.4626,59168.0
2020-07-08 12:00:00,62.68,62.72,62.66,62.71,54630.0,53.4626,53.4967,53.4455,53.4882,54630.0
2020-07-08 12:05:00,62.71,62.73,62.62,62.63,76267.0,53.4882,53.5052,53.4114,53.4199,76267.0
2020-07-08 12:10:00,62.62,62.69,62.6,62.67,235620.0,53.4114,53.4711,53.3943,53.454,235620.0
2020-07-08 12:15:00,62.67,62.88,62.64,62.75,226797.0,53.454,53.6332,53.4285,53.5223,226797.0
2020-07-08 12:20:00,62.76,62.77,62.65,62.68,126517.0,53.5308,53.5393,53.437,53.4626,126517.0
2020-07-08 12:25:00,62.68,62.79,62.67,62.77,88343.0,53.4626,53.5564,53.454,53.5393,88343.0
2020-07-08 12:30:00,62.77,62.77,62.6,62.62,129039.0,53.5393,53.5393,53.3943,53.4114,129039.0
2020-07-08 12:35:00,62.61,62.66,62.55,62.63,93267.0,53.4029,53.4455,53.3517,53.4199,93267.0
2020-07-08 12:40:00,62.64,62.66,62.6,62.61,63642.0,53.4285,53.4455,53.3943,53.4029,63642.0
2020-07-08 12:45:00,62.62,62.75,62.62,62.71,45127.0,53.4114,53.5223,53.4114,53.4882,45127.0
2020-07-08 12:50:00,62.71,62.73,62.67,62.69,28973.0,53.4882,53.5052,53.454,53.4711,28973.0
2020-07-08 12:55:00,62.69,62.8,62.68,62.79,47010.0,53.4711,53.5649,53.4626,53.5564,47010.0
2020-07-08 13:00:00,62.79,62.79,62.71,62.73,53284.0,53.5564,53.5564,53.4882,53.5052,53284.0
2020-07-08 13:05:00,62.73,62.76,62.71,62.75,45399.0,53.5052,53.5308,53.4882,53.5223,45399.0
2020-07-08 13:10:00,62.75,62.77,62.68,62.71,73464.0,53.5223,53.5393,53.4626,53.4882,73464.0
2020-07-08 13:15:00,62.71,62.72,62.62,62.62,41363.0,53.4882,53.4967,53.4114,53.4114,41363.0
2020-07-08 13:20:00,62.62,62.64,62.52,62.53,57646.0,53.4114,53.4285,53.3261,53.3346,57646.0
2020-07-08 13:25:00,62.53,62.55,62.43,62.44,96254.0,53.3346,53.3517,53.2493,53.2579,96254.0
2020-07-08 13:30:00,62.45,62.56,62.44,62.54,56242.0,53.2664,53.3602,53.2579,53.3432,56242.0
2020-07-08 13:35:00,62.54,62.75,62.54,62.75,82729.0,53.3432,53.5223,53.3432,53.5223,82729.0
2020-07-08 13:40:00,62.75,62.85,62.75,62.77,73272.0,53.5223,53.6076,53.5223,53.5393,73272.0
2020-07-08 13:45:00,62.77,62.79,62.73,62.74,58218.0,53.5393,53.5564,53.5052,53.5137,58218.0
2020-07-08 13:50:00,62.72,62.76,62.67,62.68,46233.0,53.4967,53.5308,53.454,53.4626,46233.0
2020-07-08 13:55:00,62.68,62.7,62.6,62.67,74725.0,53.4626,53.4796,53.3943,53.454,74725.0
2020-07-08 14:00:00,62.67,62.76,62.63,62.67,44722.0,53.454,53.5308,53.4199,53.454,44722.0
2020-07-08 14:05:00,62.68,62.72,62.65,62.68,49788.0,53.4626,53.4967,53.437,53.4626,49788.0
2020-07-08 14:10:00,62.67,62.67,62.6,62.64,114447.0,53.454,53.454,53.3943,53.4285,114447.0
2020-07-08 14:15:00,62.64,62.76,62.63,62.69,85967.0,53.4285,53.5308,53.4199,53.4711,85967.0
2020-07-08 14:20:00,62.68,62.73,62.63,62.67,70255.0,53.4626,53.5052,53.4199,53.454,70255.0
2020-07-08 14:25:00,62.67,62.68,62.65,62.67,36720.0,53.454,53.4626,53.437,53.454,36720.0
2020-07-08 14:30:00,62.67,62.8,62.65,62.75,51386.0,53.454,53.5649,53.437,53.5223,51386.0
2020-07-08 14:35:00,62.73,62.74,62.68,62.74,71607.0,53.5052,53.5137,53.4626,53.5137,71607.0
2020-07-08 14:40:00,62.74,62.74,62.61,62.63,63808.0,53.5137,53.5137,53.4029,53.4199,63808.0
2020-07-08 14:45:00,62.62,62.69,62.62,62.67,47785.0,53.4114,53.4711,53.4114,53.454,47785.0
2020-07-08 14:50:00,62.68,62.71,62.66,62.68,60998.0,53.4626,53.4882,53.4455,53.4626,60998.0
2020-07-08 14:55:00,62.69,62.77,62.66,62.71,84898.0,53.4711,53.5393,53.4455,53.4882,84898.0
2020-07-08 15:00:00,62.72,62.81,62.72,62.76,84625.0,53.4967,53.5735,53.4967,53.5308,84625.0
2020-07-08 15:05:00,62.76,62.77,62.69,62.73,114367.0,53.5308,53.5393,53.4711,53.5052,114367.0
2020-07-08 15:10:00,62.73,62.79,62.73,62.75,89868.0,53.5052,53.5564,53.5052,53.5223,89868.0
2020-07-08 15:15:00,62.75,62.76,62.73,62.75,60876.0,53.5223,53.5308,53.5052,53.5223,60876.0
2020-07-08 15:20:00,62.75,63.06,62.74,63.06,133026.0,53.5223,53.7867,53.5137,53.7867,133026.0
2020-07-08 15:25:00,63.05,63.14,62.92,62.98,119117.0,53.7782,53.8549,53.6673,53.7185,119117.0
2020-07-08 15:30:00,62.98,63.19,62.98,63.17,110430.0,53.7185,53.8976,53.7185,53.8805,110430.0
2020-07-08 15:35:00,63.17,63.26,63.1,63.13,99875.0,53.8805,53.9573,53.8208,53.8464,99875.0
2020-07-08 15:40:00,63.12,63.2,63.08,63.18,102414.0,53.8379,53.9061,53.8037,53.889,102414.0
2020-07-08 15:45:00,63.18,63.24,63.15,63.19,95941.0,53.889,53.9402,53.8635,53.8976,95941.0
2020-07-08 15:50:00,63.18,63.2,63.04,63.19,135205.0,53.889,53.9061,53.7696,53.8976,135205.0
2020-07-08 15:55:00,63.2,63.2,63.08,63.15,337548.0,53.9061,53.9061,53.8037,53.8635,337548.0
2020-07-09 09:30:00,62.34,62.34,61.61,62.08,672406.0,53.1726,53.1726,52.5499,52.9508,672406.0
2020-07-09 09:35:00,62.07,62.74,62.06,62.31,296274.0,52.9423,53.5137,52.9337,53.147,296274.0
2020-07-09 09:40:00,62.32,62.52,62.08,62.08,111658.0,53.1555,53.3261,52.9508,52.9508,111658.0
2020-07-09 09:45:00,62.09,62.16,61.82,61.91,114897.0,52.9593,53.019,52.729,52.8058,114897.0
2020-07-09 09:50:00,61.95,61.96,61.65,61.78,272610.0,52.8399,52.8485,52.584,52.6949,272610.0
2020-07-09 09:55:00,61.79,62.09,61.75,62.01,172028.0,52.7035,52.9593,52.6693,52.8911,172028.0
2020-07-09 10:00:00,62.0,62.05,61.45,61.64,243781.0,52.8826,52.9252,52.4134,52.5755,243781.0
2020-07-09 10:05:00,61.64,61.9,61.6,61.9,133127.0,52.5755,52.7973,52.5414,52.7973,133127.0
2020-07-09 10:10:00,61.9,61.91,61.6,61.66,108085.0,52.7973,52.8058,52.5414,52.5926,108085.0
2020-07-09 10:15:00,61.65,61.67,61.41,61.42,124995.0,52.584,52.6011,52.3793,52.3879,124995.0
2020-07-09 10:20:00,61.41,61.55,61.34,61.5,113471.0,52.3793,52.4987,52.3196,52.4561,113471.0
2020-07-09 10:25:00,61.5,61.54,61.42,61.43,86053.0,52.4561,52.4902,52.3879,52.3964,86053.0
2020-07-09 10:30:00,61.42,61.53,61.39,61.46,64568.0,52.3879,52.4817,52.3623,52.422,64568.0
2020-07-09 10:35:00,61.47,61.47,61.05,61.06,301224.0,52.4305,52.4305,52.0723,52.0808,301224.0
2020-07-09 10:40:00,61.07,61.16,60.74,60.96,291184.0,52.0893,52.1661,51.8079,51.9955,291184.0
2020-07-09 10:45:00,60.96,61.23,60.86,61.16,147944.0,51.9955,52.2258,51.9102,52.1661,147944.0
2020-07-09 10:50:00,61.14,61.32,61.07,61.18,129407.0,52.149,52.3026,52.0893,52.1832,129407.0
2020-07-09 10:55:00,61.19,61.27,61.05,61.15,106462.0,52.1917,52.2599,52.0723,52.1576,106462.0
2020-07-09 11:00:00,61.14,61.17,60.9,60.98,103579.0,52.149,52.1746,51.9443,52.0126,103579.0
2020-07-09 11:05:00,60.97,61.17,60.91,61.17,110470.0,52.004,52.1746,51.9529,52.1746,110470.0
2020-07-09 11:10:00,61.17,61.22,60.91,60.92,79879.0,52.1746,52.2173,51.9529,51.9614,79879.0
2020-07-09 11:15:00,60.91,60.93,60.55,60.56,123682.0,51.9529,51.9699,51.6458,51.6543,123682.0
2020-07-09 11:20:00,60.57,60.76,60.57,60.68,76681.0,51.6629,51.8249,51.6629,51.7567,76681.0
2020-07-09 11:25:00,60.69,60.79,60.59,60.7,79961.0,51.7652,51.8505,51.6799,51.7737,79961.0
2020-07-09 11:30:00,60.71,60.8,60.63,60.73,120865.0,51.7823,51.859,51.714,51.7993,120865.0
2020-07-09 11:35:00,60.75,60.82,60.69,60.72,76878.0,51.8164,51.8761,51.7652,51.7908,76878.0
2020-07-09 11:40:00,60.73,60.73,60.55,60.61,86241.0,51.7993,51.7993,51.6458,51.697,86241.0
2020-07-09 11:45:00,60.6,60.85,60.58,60.8,89159.0,51.6884,51.9017,51.6714,51.859,89159.0
2020-07-09 11:50:00,60.8,60.85,60.67,60.82,112294.0,51.859,51.9017,51.7482,51.8761,112294.0
2020-07-09 11:55:00,60.83,60.93,60.76,60.91,59793.0,51.8846,51.9699,51.8249,51.9529,59793.0
2020-07-09 12:00:00,60.91,61.26,60.89,61.21,183908.0,51.9529,52.2514,51.9358,52.2087,183908.0
2020-07-09 12:05:00,61.21,61.26,61.13,61.23,96791.0,52.2087,52.2514,52.1405,52.2258,96791.0
2020-07-09 12:10:00,61.24,61.3,61.12,61.13,85663.0,52.2343,52.2855,52.132,52.1405,85663.0
2020-07-09 12:15:00,61.13,61.23,61.13,61.23,88793.0,52.1405,52.2258,52.1405,52.2258,88793.0
2020-07-09 12:20:00,61.23,61.3,61.19,61.29,54001.0,52.2258,52.2855,52.1917,52.277,54001.0
2020-07-09 12:25:00,61.3,61.32,61.2,61.23,89234.0,52.2855,52.3026,52.2002,52.2258,89234.0
2020-07-09 12:30:00,61.22,61.24,61.11,61.19,37510.0,52.2173,52.2343,52.1234,52.1917,37510.0
2020-07-09 12:35:00,61.17,61.3,61.17,61.3,37475.0,52.1746,52.2855,52.1746,52.2855,37475.0
2020-07-09 12:40:00,61.3,61.44,61.3,61.43,49483.0,52.2855,52.4049,52.2855,52.3964,49483.0
2020-07-09 12:45:00,61.43,61.55,61.42,61.48,47512.0,52.3964,52.4987,52.3879,52.439,47512.0
2020-07-09 12:50:00,61.47,61.5,61.38,61.42,50979.0,52.4305,52.4561,52.3537,52.3879,50979.0
2020-07-09 12:55:00,61.41,61.62,61.38,61.6,42742.0,52.3793,52.5584,52.3537,52.5414,42742.0
2020-07-09 13:00:00,61.59,61.59,61.42,61.5,72778.0,52.5329,52.5329,52.3879,52.4561,72778.0
2020-07-09 13:05:00,61.49,61.53,61.45,61.48,47492.0,52.4476,52.4817,52.4134,52.439,47492.0
2020-07-09 13:10:00,61.48,61.54,61.4,61.41,40097.0,52.439,52.4902,52.3708,52.3793,40097.0
2020-07-09 13:15:00,61.41,61.48,61.38,61.38,36540.0,52.3793,52.439,52.3537,52.3537,36540.0
2020-07-09 13:20:00,61.38,61.41,61.25,61.35,64744.0,52.3537,52.3793,52.2429,52.3282,64744.0
2020-07-09 13:25:00,61.35,61.4,61.31,61.34,41167.0,52.3282,52.3708,52.294,52.3196,41167.0
2020-07-09 13:30:00,61.36,61.39,61.29,61.38,57934.0,52.3367,52.3623,52.277,52.3537,57934.0
2020-07-09 13:35:00,61.36,61.41,61.34,61.4,32877.0,52.3367,52.3793,52.3196,52.3708,32877.0
2020-07-09 13:40:00,61.41,61.49,61.33,61.35,40300.0,52.3793,52.4476,52.3111,52.3282,40300.0
2020-07-09 13:45:00,61.35,61.38,61.32,61.36,23548.0,52.3282,52.3537,52.3026,52.3367,23548.0
2020-07-09 13:50:00,61.36,61.39,61.31,61.38,31040.0,52.3367,52.3623,52.294,52.3537,31040.0
2020-07-09 13:55:00,61.38,61.39,61.32,61.36,38421.0,52.3537,52.3623,52.3026,52.3367,38421.0
2020-07-09 14:00:00,61.36,61.45,61.32,61.36,40110.0,52.3367,52.4134,52.3026,52.3367,40110.0
2020-07-09 14:05:00,61.36,61.52,61.34,61.46,42349.0,52.3367,52.4732,52.3196,52.422,42349.0
2020-07-09 14:10:00,61.46,61.48,61.4,61.45,46609.0,52.422,52.439,52.3708,52.4134,46609.0
2020-07-09 14:15:00,61.45,61.6,61.45,61.6,96601.0,52.4134,52.5414,52.4134,52.5414,96601.0
2020-07-09 14:20:00,61.6,61.62,61.45,61.48,60558.0,52.5414,52.5584,52.4134,52.439,60558.0
2020-07-09 14:25:00,61.48,61.53,61.47,61.49,31987.0,52.439,52.4817,52.4305,52.4476,31987.0
2020-07-09 14:30:00,61.48,61.6,61.48,61.51,51584.0,52.439,52.5414,52.439,52.4646,51584.0
2020-07-09 14:35:00,61.51,61.56,61.49,61.49,45744.0,52.4646,52.5073,52.4476,52.4476,45744.0
2020-07-09 14:40:00,61.48,61.55,61.44,61.46,46216.0,52.439,52.4987,52.4049,52.422,46216.0
2020-07-09 14:45:00,61.46,61.47,61.4,61.43,41986.0,52.422,52.4305,52.3708,52.3964,41986.0
2020-07-09 14:50:00,61.43,61.43,61.36,61.38,41402.0,52.3964,52.3964,52.3367,52.3537,41402.0
2020-07-09 14:55:00,61.38,61.46,61.36,61.42,54089.0,52.3537,52.422,52.3367,52.3879,54089.0
2020-07-09 15:00:00,61.43,61.5,61.41,61.45,72095.0,52.3964,52.4561,52.3793,52.4134,72095.0
2020-07-09 15:05:00,61.45,61.54,61.41,61.5,54633.0,52.4134,52.4902,52.3793,52.4561,54633.0
2020-07-09 15:10:00,61.5,61.55,61.44,61.55,45158.0,52.4561,52.4987,52.4049,52.4987,45158.0
2020-07-09 15:15:00,61.56,61.61,61.43,61.51,64953.0,52.5073,52.5499,52.3964,52.4646,64953.0
2020-07-09 15:20:00,61.5,61.52,61.36,61.41,61171.0,52.4561,52.4732,52.3367,52.3793,61171.0
2020-07-09 15:25:00,61.42,61.44,61.3,61.34,51625.0,52.3879,52.4049,52.2855,52.3196,51625.0
2020-07-09 15:30:00,61.33,61.34,61.18,61.19,88587.0,52.3111,52.3196,52.1832,52.1917,88587.0
2020-07-09 15:35:00,61.2,61.21,61.06,61.15,84046.0,52.2002,52.2087,52.0808,52.1576,84046.0
2020-07-09 15:40:00,61.16,61.28,61.11,61.24,62653.0,52.1661,52.2684,52.1234,52.2343,62653.0
2020-07-09 15:45:00,61.23,61.41,61.19,61.35,97198.0,52.2258,52.3793,52.1917,52.3282,97198.0
2020-07-09 15:50:00,61.35,61.39,61.28,61.35,142027.0,52.3282,52.3623,52.2684,52.3282,142027.0
2020-07-09 15:55:00,61.36,61.37,61.2,61.29,302160.0,52.3367,52.3452,52.2002,52.277,302160.0
2020-07-10 09:30:00,61.4,61.5,61.11,61.14,220013.0,52.3708,52.4561,52.1234,52.149,220013.0
2020-07-10 09:35:00,61.14,61.35,61.05,61.34,167721.0,52.149,52.3282,52.0723,52.3196,167721.0
2020-07-10 09:40:00,61.33,61.37,61.16,61.34,112125.0,52.3111,52.3452,52.1661,52.3196,112125.0
2020-07-10 09:45:00,61.34,61.41,61.25,61.35,204899.0,52.3196,52.3793,52.2429,52.3282,204899.0
2020-07-10 09:50:00,61.34,61.38,61.19,61.23,210068.0,52.3196,52.3537,52.1917,52.2258,210068.0
2020-07-10 09:55:00,61.24,61.28,61.08,61.25,155553.0,52.2343,52.2684,52.0979,52.2429,155553.0
2020-07-10 10:00:00,61.24,61.24,61.0,61.08,151791.0,52.2343,52.2343,52.0296,52.0979,151791.0
2020-07-10 10:05:00,61.07,61.28,61.03,61.25,229101.0,52.0893,52.2684,52.0552,52.2429,229101.0
2020-07-10 10:10:00,61.23,61.51,61.23,61.48,61196.0,52.2258,52.4646,52.2258,52.439,61196.0
2020-07-10 10:15:00,61.48,61.51,61.4,61.4,46172.0,52.439,52.4646,52.3708,52.3708,46172.0
2020-07-10 10:20:00,61.41,61.46,61.31,61.36,50042.0,52.3793,52.422,52.294,52.3367,50042.0
2020-07-10 10:25:00,61.35,61.48,61.34,61.45,70986.0,52.3282,52.439,52.3196,52.4134,70986.0
2020-07-10 10:30:00,61.44,61.46,61.36,61.43,107200.0,52.4049,52.422,52.3367,52.3964,107200.0
2020-07-10 10:35:00,61.44,61.54,61.44,61.51,65500.0,52.4049,52.4902,52.4049,52.4646,65500.0
2020-07-10 10:40:00,61.5,61.69,61.5,61.67,66092.0,52.4561,52.6182,52.4561,52.6011,66092.0
2020-07-10 10:45:00,61.67,61.78,61.57,61.76,62086.0,52.6011,52.6949,52.5158,52.6779,62086.0
2020-07-10 10:50:00,61.77,61.81,61.61,61.69,67297.0,52.6864,52.7205,52.5499,52.6182,67297.0
2020-07-10 10:55:00,61.7,61.89,61.69,61.88,79186.0,52.6267,52.7887,52.6182,52.7802,79186.0
2020-07-10 11:00:00,61.87,61.88,61.67,61.73,50265.0,52.7717,52.7802,52.6011,52.6523,50265.0
2020-07-10 11:05:00,61.73,61.75,61.65,61.74,30778.0,52.6523,52.6693,52.584,52.6608,30778.0
2020-07-10 11:10:00,61.75,61.84,61.69,61.74,56300.0,52.6693,52.7461,52.6182,52.6608,56300.0
2020-07-10 11:15:00,61.75,61.91,61.73,61.9,83036.0,52.6693,52.8058,52.6523,52.7973,83036.0
2020-07-10 11:20:00,61.89,61.99,61.87,61.97,70857.0,52.7887,52.874,52.7717,52.857,70857.0
2020-07-10 11:25:00,61.98,62.02,61.76,61.85,98483.0,52.8655,52.8996,52.6779,52.7546,98483.0
2020-07-10 11:30:00,61.85,61.88,61.68,61.72,53792.0,52.7546,52.7802,52.6096,52.6437,53792.0
2020-07-10 11:35:00,61.73,61.92,61.7,61.9,52357.0,52.6523,52.8143,52.6267,52.7973,52357.0
2020-07-10 11:40:00,61.9,62.03,61.89,62.01,73799.0,52.7973,52.9082,52.7887,52.8911,73799.0
2020-07-10 11:45:00,62.02,62.02,61.94,61.96,47966.0,52.8996,52.8996,52.8314,52.8485,47966.0
2020-07-10 11:50:00,61.97,62.04,61.94,61.99,46278.0,52.857,52.9167,52.8314,52.874,46278.0
2020-07-10 11:55:00,61.99,62.08,61.9,61.98,100664.0,52.874,52.9508,52.7973,52.8655,100664.0
2020-07-10 12:00:00,61.99,62.04,61.93,62.0,23465.0,52.874,52.9167,52.8229,52.8826,23465.0
2020-07-10 12:05:00,62.01,62.15,62.0,62.06,41639.0,52.8911,53.0105,52.8826,52.9337,41639.0
2020-07-10 12:10:00,62.07,62.11,62.01,62.01,34614.0,52.9423,52.9764,52.8911,52.8911,34614.0
2020-07-10 12:15:00,62.02,62.06,61.97,62.01,52045.0,52.8996,52.9337,52.857,52.8911,52045.0
2020-07-10 12:20:00,62.01,62.01,61.95,62.0,40321.0,52.8911,52.8911,52.8399,52.8826,40321.0
2020-07-10 12:25:00,62.03,62.04,61.98,62.0,32415.0,52.9082,52.9167,52.8655,52.8826,32415.0
2020-07-10 12:30:00,62.0,62.01,61.94,61.97,30347.0,52.8826,52.8911,52.8314,52.857,30347.0
2020-07-10 12:35:00,61.96,62.02,61.95,61.97,31061.0,52.8485,52.8996,52.8399,52.857,31061.0
2020-07-10 12:40:00,61.98,62.07,61.91,62.07,41139.0,52.8655,52.9423,52.8058,52.9423,41139.0
2020-07-10 12:45:00,62.08,62.12,62.06,62.07,40490.0,52.9508,52.9849,52.9337,52.9423,40490.0
2020-07-10 12:50:00,62.06,62.13,62.04,62.04,25814.0,52.9337,52.9935,52.9167,52.9167,25814.0
2020-07-10 12:55:00,62.05,62.08,62.03,62.05,29743.0,52.9252,52.9508,52.9082,52.9252,29743.0
2020-07-10 13:00:00,62.04,62.06,61.99,62.05,37551.0,52.9167,52.9337,52.874,52.9252,37551.0
2020-07-10 13:05:00,62.04,62.09,62.03,62.05,30524.0,52.9167,52.9593,52.9082,52.9252,30524.0
2020-07-10 13:10:00,62.05,62.06,61.99,62.04,62661.0,52.9252,52.9337,52.874,52.9167,62661.0
2020-07-10 13:15:00,62.05,62.06,61.94,61.96,47572.0,52.9252,52.9337,52.8314,52.8485,47572.0
2020-07-10 13:20:00,61.97,62.05,61.94,62.01,22463.0,52.857,52.9252,52.8314,52.8911,22463.0
2020-07-10 13:25:00,62.01,62.03,61.89,61.99,32908.0,52.8911,52.9082,52.7887,52.874,32908.0
2020-07-10 13:30:00,61.98,62.03,61.94,61.95,43513.0,52.8655,52.9082,52.8314,52.8399,43513.0
2020-07-10 13:35:00,61.94,62.06,61.89,62.06,38930.0,52.8314,52.9337,52.7887,52.9337,38930.0
2020-07-10 13:40:00,62.07,62.16,62.05,62.15,33673.0,52.9423,53.019,52.9252,53.0105,33673.0
2020-07-10 13:45:00,62.16,62.26,62.13,62.26,53466.0,53.019,53.1043,52.9935,53.1043,53466.0
2020-07-10 13:50:00,62.25,62.29,62.23,62.24,49705.0,53.0958,53.1299,53.0787,53.0873,49705.0
2020-07-10 13:55:00,62.25,62.3,62.2,62.26,49445.0,53.0958,53.1385,53.0532,53.1043,49445.0
2020-07-10 14:00:00,62.26,62.3,62.2,62.26,39510.0,53.1043,53.1385,53.0532,53.1043,39510.0
2020-07-10 14:05:00,62.26,62.36,62.26,62.34,44876.0,53.1043,53.1896,53.1043,53.1726,44876.0
2020-07-10 14:10:00,62.32,62.32,62.21,62.22,31623.0,53.1555,53.1555,53.0617,53.0702,31623.0
2020-07-10 14:15:00,62.22,62.26,62.17,62.2,40771.0,53.0702,53.1043,53.0276,53.0532,40771.0
2020-07-10 14:20:00,62.2,62.21,62.14,62.2,36307.0,53.0532,53.0617,53.002,53.0532,36307.0
2020-07-10 14:25:00,62.2,62.2,62.13,62.2,32744.0,53.0532,53.0532,52.9935,53.0532,32744.0
2020-07-10 14:30:00,62.19,62.26,62.17,62.25,28229.0,53.0446,53.1043,53.0276,53.0958,28229.0
2020-07-10 14:35:00,62.25,62.27,62.21,62.25,27246.0,53.0958,53.1129,53.0617,53.0958,27246.0
2020-07-10 14:40:00,62.25,62.31,62.24,62.3,35901.0,53.0958,53.147,53.0873,53.1385,35901.0
2020-07-10 14:45:00,62.29,62.33,62.27,62.29,39483.0,53.1299,53.164,53.1129,53.1299,39483.0
2020-07-10 14:50:00,62.3,62.36,62.28,62.28,72616.0,53.1385,53.1896,53.1214,53.1214,72616.0
2020-07-10 14:55:00,62.28,62.33,62.26,62.29,115700.0,53.1214,53.164,53.1043,53.1299,115700.0
2020-07-10 15:00:00,62.28,62.29,62.2,62.29,63825.0,53.1214,53.1299,53.0532,53.1299,63825.0
2020-07-10 15:05:00,62.27,62.29,62.19,62.23,40398.0,53.1129,53.1299,53.0446,53.0787,40398.0
2020-07-10 15:10:00,62.23,62.25,62.16,62.25,32487.0,53.0787,53.0958,53.019,53.0958,32487.0
2020-07-10 15:15:00,62.24,62.37,62.23,62.36,93140.0,53.0873,53.1982,53.0787,53.1896,93140.0
2020-07-10 15:20:00,62.35,62.46,62.31,62.44,164768.0,53.1811,53.2749,53.147,53.2579,164768.0
2020-07-10 15:25:00,62.44,62.47,62.39,62.46,182622.0,53.2579,53.2835,53.2152,53.2749,182622.0
2020-07-10 15:30:00,62.45,62.54,62.39,62.53,238213.0,53.2664,53.3432,53.2152,53.3346,238213.0
2020-07-10 15:35:00,62.52,62.61,62.46,62.49,152624.0,53.3261,53.4029,53.2749,53.3005,152624.0
2020-07-10 15:40:00,62.49,62.53,62.34,62.38,121188.0,53.3005,53.3346,53.1726,53.2067,121188.0
2020-07-10 15:45:00,62.37,62.48,62.34,62.47,144833.0,53.1982,53.292,53.1726,53.2835,144833.0
2020-07-10 15:50:00,62.48,62.49,62.37,62.48,127148.0,53.292,53.3005,53.1982,53.292,127148.0
2020-07-10 15:55:00,62.47,62.73,62.3,62.64,739342.0,53.2835,53.5052,53.1385,53.4285,739342.0
2020-07-13 09:30:00,62.67,63.19,62.64,63.18,214545.0,53.454,53.8976,53.4285,53.889,214545.0
2020-07-13 09:35:00,63.19,63.19,62.85,62.91,77453.0,53.8976,53.8976,53.6076,53.6587,77453.0
2020-07-13 09:40:00,62.93,62.97,62.74,62.78,66780.0,53.6758,53.7099,53.5137,53.5479,66780.0
2020-07-13 09:45:00,62.78,62.78,62.54,62.7,73359.0,53.5479,53.5479,53.3432,53.4796,73359.0
2020-07-13 09:50:00,62.71,62.88,62.66,62.85,39974.0,53.4882,53.6332,53.4455,53.6076,39974.0
2020-07-13 09:55:00,62.84,62.87,62.56,62.57,50842.0,53.599,53.6246,53.3602,53.3687,50842.0
2020-07-13 10:00:00,62.57,62.65,62.45,62.53,115465.0,53.3687,53.437,53.2664,53.3346,115465.0
2020-07-13 10:05:00,62.53,62.56,62.37,62.49,70663.0,53.3346,53.3602,53.1982,53.3005,70663.0
2020-07-13 10:10:00,62.47,62.62,62.44,62.58,103029.0,53.2835,53.4114,53.2579,53.3773,103029.0
2020-07-13 10:15:00,62.59,62.69,62.58,62.68,84689.0,53.3858,53.4711,53.3773,53.4626,84689.0
2020-07-13 10:20:00,62.69,62.72,62.54,62.55,59219.0,53.4711,53.4967,53.3432,53.3517,59219.0
2020-07-13 10:25:00,62.55,62.7,62.54,62.69,58029.0,53.3517,53.4796,53.3432,53.4711,58029.0
2020-07-13 10:30:00,62.69,62.77,62.69,62.75,43775.0,53.4711,53.5393,53.4711,53.5223,43775.0
2020-07-13 10:35:00,62.75,62.82,62.64,62.64,68128.0,53.5223,53.582,53.4285,53.4285,68128.0
2020-07-13 10:40:00,62.63,62.65,62.46,62.5,73470.0,53.4199,53.437,53.2749,53.309,73470.0
2020-07-13 10:45:00,62.51,62.6,62.44,62.6,49415.0,53.3176,53.3943,53.2579,53.3943,49415.0
2020-07-13 10:50:00,62.6,62.62,62.49,62.55,47442.0,53.3943,53.4114,53.3005,53.3517,47442.0
2020-07-13 10:55:00,62.54,62.7,62.52,62.68,57442.0,53.3432,53.4796,53.3261,53.4626,57442.0
2020-07-13 11:00:00,62.68,62.71,62.57,62.62,45334.0,53.4626,53.4882,53.3687,53.4114,45334.0
2020-07-13 11:05:00,62.61,62.69,62.56,62.63,68481.0,53.4029,53.4711,53.3602,53.4199,68481.0
2020-07-13 11:10:00,62.64,62.71,62.57,62.67,49648.0,53.4285,53.4882,53.3687,53.454,49648.0
2020-07-13 11:15:00,62.66,62.66,62.6,62.64,22235.0,53.4455,53.4455,53.3943,53.4285,22235.0
2020-07-13 11:20:00,62.63,62.7,62.6,62.7,33306.0,53.4199,53.4796,53.3943,53.4796,33306.0
2020-07-13 11:25:00,62.7,62.8,62.69,62.74,52476.0,53.4796,53.5649,53.4711,53.5137,52476.0
2020-07-13 11:30:00,62.76,62.76,62.57,62.58,36892.0,53.5308,53.5308,53.3687,53.3773,36892.0
2020-07-13 11:35:00,62.58,62.62,62.5,62.62,44279.0,53.3773,53.4114,53.309,53.4114,44279.0
2020-07-13 11:40:00,62.61,62.62,62.51,62.52,44204.0,53.4029,53.4114,53.3176,53.3261,44204.0
2020-07-13 11:45:00,62.52,62.69,62.52,62.66,35308.0,53.3261,53.4711,53.3261,53.4455,35308.0
2020-07-13 11:50:00,62.66,62.69,62.59,62.68,37635.0,53.4455,53.4711,53.3858,53.4626,37635.0
2020-07-13 11:55:00,62.68,62.69,62.61,62.64,18027.0,53.4626,53.4711,53.4029,53.4285,18027.0
2020-07-13 12:00:00,62.64,62.67,62.59,62.66,34092.0,53.4285,53.454,53.3858,53.4455,34092.0
2020-07-13 12:05:00,62.67,62.7,62.62,62.67,31322.0,53.454,53.4796,53.4114,53.454,31322.0
2020-07-13 12:10:00,62.66,62.67,62.61,62.66,37801.0,53.4455,53.454,53.4029,53.4455,37801.0
2020-07-13 12:15:00,62.66,62.7,62.62,62.69,25461.0,53.4455,53.4796,53.4114,53.4711,25461.0
2020-07-13 12:20:00,62.7,62.77,62.66,62.76,38271.0,53.4796,53.5393,53.4455,53.5308,38271.0
2020-07-13 12:25:00,62.75,62.77,62.71,62.75,22156.0,53.5223,53.5393,53.4882,53.5223,22156.0
2020-07-13 12:30:00,62.73,62.82,62.73,62.77,36358.0,53.5052,53.582,53.5052,53.5393,36358.0
2020-07-13 12:35:00,62.78,62.84,62.74,62.83,28413.0,53.5479,53.599,53.5137,53.5905,28413.0
2020-07-13 12:40:00,62.83,62.87,62.81,62.86,25164.0,53.5905,53.6246,53.5735,53.6161,25164.0
2020-07-13 12:45:00,62.85,62.93,62.81,62.91,116932.0,53.6076,53.6758,53.5735,53.6587,116932.0
2020-07-13 12:50:00,62.9,62.97,62.87,62.94,178048.0,53.6502,53.7099,53.6246,53.6843,178048.0
2020-07-13 12:55:00,62.95,63.08,62.93,63.08,59931.0,53.6929,53.8037,53.6758,53.8037,59931.0
2020-07-13 13:00:00,63.09,63.09,62.95,62.96,64525.0,53.8123,53.8123,53.6929,53.7014,64525.0
2020-07-13 13:05:00,62.97,62.98,62.92,62.95,40642.0,53.7099,53.7185,53.6673,53.6929,40642.0
2020-07-13 13:10:00,62.96,63.08,62.95,63.04,38916.0,53.7014,53.8037,53.6929,53.7696,38916.0
2020-07-13 13:15:00,63.05,63.11,63.04,63.06,29833.0,53.7782,53.8293,53.7696,53.7867,29833.0
2020-07-13 13:20:00,63.05,63.1,62.99,63.01,33182.0,53.7782,53.8208,53.727,53.744,33182.0
2020-07-13 13:25:00,63.01,63.05,62.98,63.05,33859.0,53.744,53.7782,53.7185,53.7782,33859.0
2020-07-13 13:30:00,63.05,63.09,63.02,63.07,25267.0,53.7782,53.8123,53.7526,53.7952,25267.0
2020-07-13 13:35:00,63.08,63.22,63.07,63.16,96094.0,53.8037,53.9232,53.7952,53.872,96094.0
2020-07-13 13:40:00,63.15,63.3,63.14,63.29,35152.0,53.8635,53.9914,53.8549,53.9829,35152.0
2020-07-13 13:45:00,63.29,63.33,63.25,63.3,30840.0,53.9829,54.017,53.9487,53.9914,30840.0
2020-07-13 13:50:00,63.31,63.36,63.26,63.34,53531.0,53.9999,54.0426,53.9573,54.0255,53531.0
2020-07-13 13:55:00,63.35,63.42,63.34,63.38,50139.0,54.034,54.0938,54.0255,54.0596,50139.0
2020-07-13 14:00:00,63.37,63.41,63.26,63.26,44198.0,54.0511,54.0852,53.9573,53.9573,44198.0
2020-07-13 14:05:00,63.27,63.33,63.18,63.24,59035.0,53.9658,54.017,53.889,53.9402,59035.0
2020-07-13 14:10:00,63.24,63.3,63.15,63.25,48171.0,53.9402,53.9914,53.8635,53.9487,48171.0
2020-07-13 14:15:00,63.24,63.29,63.22,63.23,35531.0,53.9402,53.9829,53.9232,53.9317,35531.0
2020-07-13 14:20:00,63.24,63.25,63.13,63.16,41999.0,53.9402,53.9487,53.8464,53.872,41999.0
2020-07-13 14:25:00,63.17,63.31,63.11,63.29,52086.0,53.8805,53.9999,53.8293,53.9829,52086.0
2020-07-13 14:30:00,63.28,63.32,63.21,63.31,50044.0,53.9743,54.0085,53.9146,53.9999,50044.0
2020-07-13 14:35:00,63.31,63.33,63.23,63.31,41596.0,53.9999,54.017,53.9317,53.9999,41596.0
2020-07-13 14:40:00,63.3,63.44,63.29,63.42,53783.0,53.9914,54.1108,53.9829,54.0938,53783.0
2020-07-13 14:45:00,63.43,63.54,63.39,63.51,57623.0,54.1023,54.1961,54.0682,54.1705,57623.0
2020-07-13 14:50:00,63.51,63.51,63.42,63.46,56056.0,54.1705,54.1705,54.0938,54.1279,56056.0
2020-07-13 14:55:00,63.46,63.49,63.31,63.41,51162.0,54.1279,54.1535,53.9999,54.0852,51162.0
2020-07-13 15:00:00,63.42,63.42,63.24,63.29,44312.0,54.0938,54.0938,53.9402,53.9829,44312.0
2020-07-13 15:05:00,63.28,63.3,63.05,63.05,55185.0,53.9743,53.9914,53.7782,53.7782,55185.0
2020-07-13 15:10:00,63.05,63.11,63.03,63.04,41081.0,53.7782,53.8293,53.7611,53.7696,41081.0
2020-07-13 15:15:00,63.04,63.09,62.97,63.01,61929.0,53.7696,53.8123,53.7099,53.744,61929.0
2020-07-13 15:20:00,62.99,63.15,62.98,63.08,46437.0,53.727,53.8635,53.7185,53.8037,46437.0
2020-07-13 15:25:00,63.08,63.12,63.0,63.0,60759.0,53.8037,53.8379,53.7355,53.7355,60759.0
2020-07-13 15:30:00,63.01,63.04,62.79,62.82,108875.0,53.744,53.7696,53.5564,53.582,108875.0
2020-07-13 15:35:00,62.82,62.89,62.66,62.7,109128.0,53.582,53.6417,53.4455,53.4796,109128.0
2020-07-13 15:40:00,62.7,62.91,62.69,62.78,86628.0,53.4796,53.6587,53.4711,53.5479,86628.0
2020-07-13 15:45:00,62.79,62.81,62.58,62.59,98682.0,53.5564,53.5735,53.3773,53.3858,98682.0
2020-07-13 15:50:00,62.56,62.65,62.46,62.5,145707.0,53.3602,53.437,53.2749,53.309,145707.0
2020-07-13 15:55:00,62.49,62.69,62.43,62.63,285253.0,53.3005,53.4711,53.2493,53.4199,285253.0
2020-07-14 09:30:00,62.42,62.63,62.33,62.42,174671.0,53.2408,53.4199,53.164,53.2408,174671.0
2020-07-14 09:35:00,62.43,62.63,62.2,62.58,106054.0,53.2493,53.4199,53.0532,53.3773,106054.0
2020-07-14 09:40:00,62.57,62.59,62.44,62.56,58734.0,53.3687,53.3858,53.2579,53.3602,58734.0
2020-07-14 09:45:00,62.54,62.73,62.52,62.64,54953.0,53.3432,53.5052,53.3261,53.4285,54953.0
2020-07-14 09:50:00,62.64,62.75,62.46,62.69,67110.0,53.4285,53.5223,53.2749,53.4711,67110.0
2020-07-14 09:55:00,62.67,62.84,62.64,62.7,60686.0,53.454,53.599,53.4285,53.4796,60686.0
2020-07-14 10:00:00,62.71,62.93,62.64,62.74,79689.0,53.4882,53.6758,53.4285,53.5137,79689.0
2020-07-14 10:05:00,62.73,62.75,62.39,62.43,39623.0,53.5052,53.5223,53.2152,53.2493,39623.0
2020-07-14 10:10:00,62.45,62.74,62.44,62.59,77411.0,53.2664,53.5137,53.2579,53.3858,77411.0
2020-07-14 10:15:00,62.59,62.72,62.51,62.59,91197.0,53.3858,53.4967,53.3176,53.3858,91197.0
2020-07-14 10:20:00,62.58,62.68,62.55,62.58,50561.0,53.3773,53.4626,53.3517,53.3773,50561.0
2020-07-14 10:25:00,62.6,62.71,62.53,62.66,51723.0,53.3943,53.4882,53.3346,53.4455,51723.0
2020-07-14 10:30:00,62.7,62.74,62.63,62.7,49642.0,53.4796,53.5137,53.4199,53.4796,49642.0
2020-07-14 10:35:00,62.7,62.74,62.57,62.69,48182.0,53.4796,53.5137,53.3687,53.4711,48182.0
2020-07-14 10:40:00,62.7,62.78,62.63,62.65,48547.0,53.4796,53.5479,53.4199,53.437,48547.0
2020-07-14 10:45:00,62.65,62.69,62.55,62.6,50396.0,53.437,53.4711,53.3517,53.3943,50396.0
2020-07-14 10:50:00,62.57,62.69,62.52,62.64,37174.0,53.3687,53.4711,53.3261,53.4285,37174.0
2020-07-14 10:55:00,62.63,62.67,62.51,62.65,54023.0,53.4199,53.454,53.3176,53.437,54023.0
2020-07-14 11:00:00,62.64,62.71,62.51,62.6,125273.0,53.4285,53.4882,53.3176,53.3943,125273.0
2020-07-14 11:05:00,62.61,62.76,62.5,62.69,75739.0,53.4029,53.5308,53.309,53.4711,75739.0
2020-07-14 11:10:00,62.69,62.76,62.62,62.71,23771.0,53.4711,53.5308,53.4114,53.4882,23771.0
2020-07-14 11:15:00,62.71,62.72,62.58,62.65,53381.0,53.4882,53.4967,53.3773,53.437,53381.0
2020-07-14 11:20:00,62.64,62.79,62.57,62.78,54496.0,53.4285,53.5564,53.3687,53.5479,54496.0
2020-07-14 11:25:00,62.79,62.86,62.72,62.75,46761.0,53.5564,53.6161,53.4967,53.5223,46761.0
2020-07-14 11:30:00,62.73,62.94,62.72,62.86,70920.0,53.5052,53.6843,53.4967,53.6161,70920.0
2020-07-14 11:35:00,62.85,62.93,62.82,62.93,49792.0,53.6076,53.6758,53.582,53.6758,49792.0
2020-07-14 11:40:00,62.93,63.07,62.9,63.03,44876.0,53.6758,53.7952,53.6502,53.7611,44876.0
2020-07-14 11:45:00,63.03,63.07,62.92,62.97,58627.0,53.7611,53.7952,53.6673,53.7099,58627.0
2020-07-14 11:50:00,62.97,63.01,62.91,62.93,30280.0,53.7099,53.744,53.6587,53.6758,30280.0
2020-07-14 11:55:00,62.95,63.01,62.93,62.99,27663.0,53.6929,53.744,53.6758,53.727,27663.0
2020-07-14 12:00:00,62.99,63.01,62.91,62.96,40399.0,53.727,53.744,53.6587,53.7014,40399.0
2020-07-14 12:05:00,62.95,62.95,62.76,62.79,46262.0,53.6929,53.6929,53.5308,53.5564,46262.0
2020-07-14 12:10:00,62.8,62.82,62.77,62.8,14067.0,53.5649,53.582,53.5393,53.5649,14067.0
2020-07-14 12:15:00,62.78,62.83,62.73,62.74,73568.0,53.5479,53.5905,53.5052,53.5137,73568.0
2020-07-14 12:20:00,62.73,62.79,62.72,62.74,30614.0,53.5052,53.5564,53.4967,53.5137,30614.0
2020-07-14 12:25:00,62.74,62.74,62.66,62.7,46902.0,53.5137,53.5137,53.4455,53.4796,46902.0
2020-07-14 12:30:00,62.72,62.75,62.64,62.69,23640.0,53.4967,53.5223,53.4285,53.4711,23640.0
2020-07-14 12:35:00,62.69,62.74,62.66,62.69,19683.0,53.4711,53.5137,53.4455,53.4711,19683.0
2020-07-14 12:40:00,62.7,62.71,62.63,62.67,47592.0,53.4796,53.4882,53.4199,53.454,47592.0
2020-07-14 12:45:00,62.68,62.77,62.68,62.73,47324.0,53.4626,53.5393,53.4626,53.5052,47324.0
2020-07-14 12:50:00,62.73,62.85,62.68,62.81,45308.0,53.5052,53.6076,53.4626,53.5735,45308.0
2020-07-14 12:55:00,62.81,62.84,62.77,62.79,29762.0,53.5735,53.599,53.5393,53.5564,29762.0
2020-07-14 13:00:00,62.79,62.81,62.72,62.79,29150.0,53.5564,53.5735,53.4967,53.5564,29150.0
2020-07-14 13:05:00,62.79,62.82,62.71,62.74,23003.0,53.5564,53.582,53.4882,53.5137,23003.0
2020-07-14 13:10:00,62.74,62.86,62.72,62.83,21703.0,53.5137,53.6161,53.4967,53.5905,21703.0
2020-07-14 13:15:00,62.84,62.87,62.81,62.85,18499.0,53.599,53.6246,53.5735,53.6076,18499.0
2020-07-14 13:20:00,62.84,62.95,62.84,62.95,28192.0,53.599,53.6929,53.599,53.6929,28192.0
2020-07-14 13:25:00,62.95,63.07,62.95,63.07,59303.0,53.6929,53.7952,53.6929,53.7952,59303.0
2020-07-14 13:30:00,63.08,63.14,63.05,63.13,36290.0,53.8037,53.8549,53.7782,53.8464,36290.0
2020-07-14 13:35:00,63.13,63.21,63.1,63.21,36819.0,53.8464,53.9146,53.8208,53.9146,36819.0
2020-07-14 13:40:00,63.2,63.21,63.14,63.19,34728.0,53.9061,53.9146,53.8549,53.8976,34728.0
2020-07-14 13:45:00,63.19,63.33,63.18,63.31,99014.0,53.8976,54.017,53.889,53.9999,99014.0
2020-07-14 13:50:00,63.3,63.41,63.29,63.37,172793.0,53.9914,54.0852,53.9829,54.0511,172793.0
2020-07-14 13:55:00,63.36,63.4,63.13,63.28,249264.0,54.0426,54.0767,53.8464,53.9743,249264.0
2020-07-14 14:00:00,63.27,63.53,63.17,63.51,116897.0,53.9658,54.1876,53.8805,54.1705,116897.0
2020-07-14 14:05:00,63.51,63.54,63.44,63.52,70462.0,54.1705,54.1961,54.1108,54.179,70462.0
2020-07-14 14:10:00,63.53,63.55,63.43,63.45,54136.0,54.1876,54.2046,54.1023,54.1193,54136.0
2020-07-14 14:15:00,63.47,63.61,63.44,63.58,45641.0,54.1364,54.2558,54.1108,54.2302,45641.0
2020-07-14 14:20:00,63.58,63.66,63.53,63.55,48209.0,54.2302,54.2985,54.1876,54.2046,48209.0
2020-07-14 14:25:00,63.55,63.55,63.43,63.45,36849.0,54.2046,54.2046,54.1023,54.1193,36849.0
2020-07-14 14:30:00,63.44,63.54,63.44,63.48,37162.0,54.1108,54.1961,54.1108,54.1449,37162.0
2020-07-14 14:35:00,63.49,63.55,63.47,63.51,36759.0,54.1535,54.2046,54.1364,54.1705,36759.0
2020-07-14 14:40:00,63.51,63.53,63.47,63.5,53870.0,54.1705,54.1876,54.1364,54.162,53870.0
2020-07-14 14:45:00,63.5,63.55,63.43,63.48,71446.0,54.162,54.2046,54.1023,54.1449,71446.0
2020-07-14 14:50:00,63.48,63.56,63.48,63.55,31940.0,54.1449,54.2132,54.1449,54.2046,31940.0
2020-07-14 14:55:00,63.55,63.59,63.49,63.55,41641.0,54.2046,54.2388,54.1535,54.2046,41641.0
2020-07-14 15:00:00,63.55,63.6,63.39,63.41,78122.0,54.2046,54.2473,54.0682,54.0852,78122.0
2020-07-14 15:05:00,63.42,63.54,63.4,63.44,52730.0,54.0938,54.1961,54.0767,54.1108,52730.0
2020-07-14 15:10:00,63.45,63.47,63.33,63.35,64702.0,54.1193,54.1364,54.017,54.034,64702.0
2020-07-14 15:15:00,63.33,63.35,63.25,63.3,53505.0,54.017,54.034,53.9487,53.9914,53505.0
2020-07-14 15:20:00,63.3,63.43,63.3,63.4,72923.0,53.9914,54.1023,53.9914,54.0767,72923.0
2020-07-14 15:25:00,63.42,63.47,63.4,63.43,53219.0,54.0938,54.1364,54.0767,54.1023,53219.0
2020-07-14 15:30:00,63.44,63.5,63.38,63.4,84889.0,54.1108,54.162,54.0596,54.0767,84889.0
2020-07-14 15:35:00,63.4,63.5,63.37,63.49,71733.0,54.0767,54.162,54.0511,54.1535,71733.0
2020-07-14 15:40:00,63.48,63.57,63.46,63.54,87994.0,54.1449,54.2217,54.1279,54.1961,87994.0
2020-07-14 15:45:00,63.55,63.72,63.53,63.67,127643.0,54.2046,54.3496,54.1876,54.307,127643.0
2020-07-14 15:50:00,63.7,63.81,63.66,63.77,152755.0,54.3326,54.4264,54.2985,54.3923,152755.0
2020-07-14 15:55:00,63.76,63.9,63.67,63.69,384102.0,54.3838,54.5032,54.307,54.324,384102.0
2020-07-15 09:30:00,63.95,64.05,63.79,63.88,365133.0,54.5458,54.6311,54.4093,54.4861,365133.0
2020-07-15 09:35:00,63.88,64.04,63.51,63.64,190616.0,54.4861,54.6226,54.1705,54.2814,190616.0
2020-07-15 09:40:00,63.67,63.84,63.49,63.63,90581.0,54.307,54.452,54.1535,54.2729,90581.0
2020-07-15 09:45:00,63.62,64.0,63.62,63.94,115138.0,54.2643,54.5885,54.2643,54.5373,115138.0
2020-07-15 09:50:00,63.95,64.1,63.82,64.09,72978.0,54.5458,54.6738,54.4349,54.6652,72978.0
2020-07-15 09:55:00,64.09,64.14,64.0,64.02,59029.0,54.6652,54.7079,54.5885,54.6055,59029.0
2020-07-15 10:00:00,64.04,64.13,63.83,63.86,84994.0,54.6226,54.6993,54.4435,54.469,84994.0
2020-07-15 10:05:00,63.9,63.94,63.7,63.83,61546.0,54.5032,54.5373,54.3326,54.4435,61546.0
2020-07-15 10:10:00,63.84,63.93,63.7,63.9,46394.0,54.452,54.5288,54.3326,54.5032,46394.0
2020-07-15 10:15:00,63.89,64.11,63.85,64.11,42486.0,54.4946,54.6823,54.4605,54.6823,42486.0
2020-07-15 10:20:00,64.12,64.19,64.1,64.1,46400.0,54.6908,54.7505,54.6738,54.6738,46400.0
2020-07-15 10:25:00,64.11,64.2,64.05,64.14,39996.0,54.6823,54.759,54.6311,54.7079,39996.0
2020-07-15 10:30:00,64.13,64.23,64.11,64.21,34715.0,54.6993,54.7846,54.6823,54.7676,34715.0
2020-07-15 10:35:00,64.2,64.26,64.14,64.26,59371.0,54.759,54.8102,54.7079,54.8102,59371.0
2020-07-15 10:40:00,64.26,64.36,64.24,64.28,59360.0,54.8102,54.8955,54.7932,54.8273,59360.0
2020-07-15 10:45:00,64.28,64.3,64.2,64.24,108817.0,54.8273,54.8443,54.759,54.7932,108817.0
2020-07-15 10:50:00,64.25,64.32,64.24,64.26,75877.0,54.8017,54.8614,54.7932,54.8102,75877.0
2020-07-15 10:55:00,64.26,64.39,64.24,64.33,64691.0,54.8102,54.9211,54.7932,54.8699,64691.0
2020-07-15 11:00:00,64.34,64.39,64.21,64.24,96342.0,54.8785,54.9211,54.7676,54.7932,96342.0
2020-07-15 11:05:00,64.24,64.3,64.16,64.24,64228.0,54.7932,54.8443,54.7249,54.7932,64228.0
2020-07-15 11:10:00,64.23,64.32,64.19,64.26,44849.0,54.7846,54.8614,54.7505,54.8102,44849.0
2020-07-15 11:15:00,64.27,64.29,64.17,64.24,62497.0,54.8188,54.8358,54.7335,54.7932,62497.0
2020-07-15 11:20:00,64.25,64.29,64.17,64.28,66855.0,54.8017,54.8358,54.7335,54.8273,66855.0
2020-07-15 11:25:00,64.27,64.48,64.26,64.43,55912.0,54.8188,54.9979,54.8102,54.9552,55912.0
2020-07-15 11:30:00,64.42,64.42,64.36,64.38,44681.0,54.9467,54.9467,54.8955,54.9126,44681.0
2020-07-15 11:35:00,64.37,64.39,64.24,64.25,51178.0,54.904,54.9211,54.7932,54.8017,51178.0
2020-07-15 11:40:00,64.25,64.35,64.21,64.31,94777.0,54.8017,54.887,54.7676,54.8529,94777.0
2020-07-15 11:45:00,64.3,64.34,64.23,64.28,60778.0,54.8443,54.8785,54.7846,54.8273,60778.0
2020-07-15 11:50:00,64.28,64.32,64.26,64.28,46820.0,54.8273,54.8614,54.8102,54.8273,46820.0
2020-07-15 11:55:00,64.29,64.31,64.18,64.19,49996.0,54.8358,54.8529,54.742,54.7505,49996.0
2020-07-15 12:00:00,64.19,64.23,64.08,64.17,55243.0,54.7505,54.7846,54.6567,54.7335,55243.0
2020-07-15 12:05:00,64.17,64.32,64.17,64.3,67133.0,54.7335,54.8614,54.7335,54.8443,67133.0
2020-07-15 12:10:00,64.29,64.32,64.21,64.32,40143.0,54.8358,54.8614,54.7676,54.8614,40143.0
2020-07-15 12:15:00,64.32,64.38,64.29,64.31,51901.0,54.8614,54.9126,54.8358,54.8529,51901.0
2020-07-15 12:20:00,64.31,64.39,64.29,64.38,54731.0,54.8529,54.9211,54.8358,54.9126,54731.0
2020-07-15 12:25:00,64.39,64.44,64.32,64.34,40389.0,54.9211,54.9638,54.8614,54.8785,40389.0
2020-07-15 12:30:00,64.31,64.35,64.2,64.23,63845.0,54.8529,54.887,54.759,54.7846,63845.0
2020-07-15 12:35:00,64.23,64.32,64.16,64.17,51456.0,54.7846,54.8614,54.7249,54.7335,51456.0
2020-07-15 12:40:00,64.17,64.24,64.13,64.22,27909.0,54.7335,54.7932,54.6993,54.7761,27909.0
2020-07-15 12:45:00,64.21,64.32,64.19,64.32,52958.0,54.7676,54.8614,54.7505,54.8614,52958.0
2020-07-15 12:50:00,64.32,64.32,64.25,64.28,34881.0,54.8614,54.8614,54.8017,54.8273,34881.0
2020-07-15 12:55:00,64.26,64.45,64.26,64.42,42754.0,54.8102,54.9723,54.8102,54.9467,42754.0
2020-07-15 13:00:00,64.42,64.45,64.38,64.4,36012.0,54.9467,54.9723,54.9126,54.9296,36012.0
2020-07-15 13:05:00,64.4,64.48,64.37,64.47,36890.0,54.9296,54.9979,54.904,54.9893,36890.0
2020-07-15 13:10:00,64.48,64.5,64.33,64.34,40302.0,54.9979,55.0149,54.8699,54.8785,40302.0
2020-07-15 13:15:00,64.33,64.38,64.29,64.38,24607.0,54.8699,54.9126,54.8358,54.9126,24607.0
2020-07-15 13:20:00,64.38,64.46,64.38,64.45,31176.0,54.9126,54.9808,54.9126,54.9723,31176.0
2020-07-15 13:25:00,64.44,64.48,64.41,64.47,29517.0,54.9638,54.9979,54.9382,54.9893,29517.0
2020-07-15 13:30:00,64.47,64.6,64.45,64.55,66468.0,54.9893,55.1002,54.9723,55.0576,66468.0
2020-07-15 13:35:00,64.55,64.58,64.49,64.5,29672.0,55.0576,55.0832,55.0064,55.0149,29672.0
2020-07-15 13:40:00,64.49,64.52,64.46,64.5,32980.0,55.0064,55.032,54.9808,55.0149,32980.0
2020-07-15 13:45:00,64.51,64.51,64.43,64.45,25138.0,55.0235,55.0235,54.9552,54.9723,25138.0
2020-07-15 13:50:00,64.44,64.44,64.34,64.36,38459.0,54.9638,54.9638,54.8785,54.8955,38459.0
2020-07-15 13:55:00,64.36,64.37,64.3,64.31,32382.0,54.8955,54.904,54.8443,54.8529,32382.0
2020-07-15 14:00:00,64.3,64.55,64.27,64.5,59647.0,54.8443,55.0576,54.8188,55.0149,59647.0
2020-07-15 14:05:00,64.5,64.57,64.42,64.45,84617.0,55.0149,55.0746,54.9467,54.9723,84617.0
2020-07-15 14:10:00,64.44,64.62,64.44,64.54,40893.0,54.9638,55.1173,54.9638,55.049,40893.0
2020-07-15 14:15:00,64.53,64.54,64.45,64.46,26282.0,55.0405,55.049,54.9723,54.9808,26282.0
2020-07-15 14:20:00,64.45,64.5,64.42,64.45,36605.0,54.9723,55.0149,54.9467,54.9723,36605.0
2020-07-15 14:25:00,64.45,64.5,64.39,64.42,74088.0,54.9723,55.0149,54.9211,54.9467,74088.0
2020-07-15 14:30:00,64.41,64.58,64.4,64.56,62366.0,54.9382,55.0832,54.9296,55.0661,62366.0
2020-07-15 14:35:00,64.56,64.57,64.53,64.54,63600.0,55.0661,55.0746,55.0405,55.049,63600.0
2020-07-15 14:40:00,64.55,64.6,64.42,64.42,48288.0,55.0576,55.1002,54.9467,54.9467,48288.0
2020-07-15 14:45:00,64.42,64.54,64.39,64.53,86509.0,54.9467,55.049,54.9211,55.0405,86509.0
2020-07-15 14:50:00,64.54,64.57,64.41,64.43,85581.0,55.049,55.0746,54.9382,54.9552,85581.0
2020-07-15 14:55:00,64.43,64.5,64.36,64.38,54381.0,54.9552,55.0149,54.8955,54.9126,54381.0
2020-07-15 15:00:00,64.37,64.48,64.36,64.4,74072.0,54.904,54.9979,54.8955,54.9296,74072.0
2020-07-15 15:05:00,64.4,64.46,64.32,64.41,89012.0,54.9296,54.9808,54.8614,54.9382,89012.0
2020-07-15 15:10:00,64.41,64.43,64.31,64.39,82218.0,54.9382,54.9552,54.8529,54.9211,82218.0
2020-07-15 15:15:00,64.38,64.4,64.26,64.34,81977.0,54.9126,54.9296,54.8102,54.8785,81977.0
2020-07-15 15:20:00,64.33,64.35,64.22,64.26,52713.0,54.8699,54.887,54.7761,54.8102,52713.0
2020-07-15 15:25:00,64.26,64.32,64.19,64.27,54884.0,54.8102,54.8614,54.7505,54.8188,54884.0
2020-07-15 15:30:00,64.27,64.33,64.17,64.23,74855.0,54.8188,54.8699,54.7335,54.7846,74855.0
2020-07-15 15:35:00,64.23,64.26,64.14,64.18,70781.0,54.7846,54.8102,54.7079,54.742,70781.0
2020-07-15 15:40:00,64.18,64.29,64.11,64.25,77500.0,54.742,54.8358,54.6823,54.8017,77500.0
2020-07-15 15:45:00,64.25,64.46,64.24,64.43,135849.0,54.8017,54.9808,54.7932,54.9552,135849.0
2020-07-15 15:50:00,64.42,64.42,64.3,64.37,172576.0,54.9467,54.9467,54.8443,54.904,172576.0
2020-07-15 15:55:00,64.38,64.63,64.37,64.58,501974.0,54.9126,55.1258,54.904,55.0832,501974.0
2020-07-16 09:30:00,64.5,64.66,64.12,64.65,132480.0,55.0149,55.1514,54.6908,55.1429,132480.0
2020-07-16 09:35:00,64.63,64.81,64.52,64.66,105248.0,55.1258,55.2793,55.032,55.1514,105248.0
2020-07-16 09:40:00,64.68,64.73,64.48,64.73,55260.0,55.1685,55.2111,54.9979,55.2111,55260.0
2020-07-16 09:45:00,64.7,64.79,64.57,64.78,63515.0,55.1855,55.2623,55.0746,55.2538,63515.0
2020-07-16 09:50:00,64.77,65.03,64.72,65.0,136982.0,55.2452,55.467,55.2026,55.4414,136982.0
2020-07-16 09:55:00,64.98,64.99,64.8,64.82,57542.0,55.4243,55.4329,55.2708,55.2879,57542.0
2020-07-16 10:00:00,64.85,65.03,64.85,64.98,52343.0,55.3135,55.467,55.3135,55.4243,52343.0
2020-07-16 10:05:00,64.98,64.98,64.79,64.87,40865.0,55.4243,55.4243,55.2623,55.3305,40865.0
2020-07-16 10:10:00,64.87,65.1,64.87,65.09,67093.0,55.3305,55.5267,55.3305,55.5182,67093.0
2020-07-16 10:15:00,65.08,65.16,65.0,65.12,49054.0,55.5096,55.5779,55.4414,55.5438,49054.0
2020-07-16 10:20:00,65.13,65.21,65.12,65.14,66632.0,55.5523,55.6205,55.5438,55.5608,66632.0
2020-07-16 10:25:00,65.13,65.17,65.04,65.1,49830.0,55.5523,55.5864,55.4755,55.5267,49830.0
2020-07-16 10:30:00,65.09,65.15,65.0,65.09,54500.0,55.5182,55.5693,55.4414,55.5182,54500.0
2020-07-16 10:35:00,65.1,65.13,65.03,65.07,40358.0,55.5267,55.5523,55.467,55.5011,40358.0
2020-07-16 10:40:00,65.04,65.1,64.98,65.0,50629.0,55.4755,55.5267,55.4243,55.4414,50629.0
2020-07-16 10:45:00,65.01,65.13,64.99,65.1,84839.0,55.4499,55.5523,55.4329,55.5267,84839.0
2020-07-16 10:50:00,65.11,65.15,65.03,65.14,68458.0,55.5352,55.5693,55.467,55.5608,68458.0
2020-07-16 10:55:00,65.14,65.2,65.11,65.11,57423.0,55.5608,55.612,55.5352,55.5352,57423.0
2020-07-16 11:00:00,65.11,65.14,65.08,65.13,36133.0,55.5352,55.5608,55.5096,55.5523,36133.0
2020-07-16 11:05:00,65.14,65.15,65.07,65.12,39416.0,55.5608,55.5693,55.5011,55.5438,39416.0
2020-07-16 11:10:00,65.11,65.29,65.1,65.28,46798.0,55.5352,55.6888,55.5267,55.6802,46798.0
2020-07-16 11:15:00,65.28,65.31,65.2,65.28,43411.0,55.6802,55.7058,55.612,55.6802,43411.0
2020-07-16 11:20:00,65.29,65.33,65.17,65.31,49684.0,55.6888,55.7229,55.5864,55.7058,49684.0
2020-07-16 11:25:00,65.31,65.36,65.28,65.28,58641.0,55.7058,55.7485,55.6802,55.6802,58641.0
2020-07-16 11:30:00,65.28,65.31,65.1,65.13,100712.0,55.6802,55.7058,55.5267,55.5523,100712.0
2020-07-16 11:35:00,65.13,65.14,64.95,65.06,80416.0,55.5523,55.5608,55.3988,55.4926,80416.0
2020-07-16 11:40:00,65.06,65.07,64.97,64.98,85191.0,55.4926,55.5011,55.4158,55.4243,85191.0
2020-07-16 11:45:00,64.97,64.98,64.87,64.93,54883.0,55.4158,55.4243,55.3305,55.3817,54883.0
2020-07-16 11:50:00,64.93,64.99,64.91,64.98,26072.0,55.3817,55.4329,55.3646,55.4243,26072.0
2020-07-16 11:55:00,64.98,65.01,64.96,65.0,33872.0,55.4243,55.4499,55.4073,55.4414,33872.0
2020-07-16 12:00:00,65.0,65.04,64.95,65.03,67674.0,55.4414,55.4755,55.3988,55.467,67674.0
2020-07-16 12:05:00,65.03,65.04,64.94,65.0,51487.0,55.467,55.4755,55.3902,55.4414,51487.0
2020-07-16 12:10:00,65.0,65.02,64.95,65.01,41838.0,55.4414,55.4585,55.3988,55.4499,41838.0
2020-07-16 12:15:00,64.99,65.01,64.92,64.94,23621.0,55.4329,55.4499,55.3732,55.3902,23621.0
2020-07-16 12:20:00,64.94,64.96,64.88,64.92,35748.0,55.3902,55.4073,55.339,55.3732,35748.0
2020-07-16 12:25:00,64.91,64.93,64.85,64.86,32601.0,55.3646,55.3817,55.3135,55.322,32601.0
2020-07-16 12:30:00,64.87,64.87,64.77,64.84,29093.0,55.3305,55.3305,55.2452,55.3049,29093.0
2020-07-16 12:35:00,64.84,64.86,64.8,64.83,32557.0,55.3049,55.322,55.2708,55.2964,32557.0
2020-07-16 12:40:00,64.82,64.85,64.8,64.83,36491.0,55.2879,55.3135,55.2708,55.2964,36491.0
2020-07-16 12:45:00,64.83,64.84,64.8,64.82,31056.0,55.2964,55.3049,55.2708,55.2879,31056.0
2020-07-16 12:50:00,64.81,64.84,64.79,64.84,29562.0,55.2793,55.3049,55.2623,55.3049,29562.0
2020-07-16 12:55:00,64.84,64.84,64.77,64.79,44528.0,55.3049,55.3049,55.2452,55.2623,44528.0
2020-07-16 13:00:00,64.79,64.88,64.79,64.81,37138.0,55.2623,55.339,55.2623,55.2793,37138.0
2020-07-16 13:05:00,64.8,64.85,64.8,64.81,25723.0,55.2708,55.3135,55.2708,55.2793,25723.0
2020-07-16 13:10:00,64.8,64.86,64.8,64.84,29706.0,55.2708,55.322,55.2708,55.3049,29706.0
2020-07-16 13:15:00,64.84,64.89,64.81,64.81,27714.0,55.3049,55.3476,55.2793,55.2793,27714.0
2020-07-16 13:20:00,64.81,64.84,64.79,64.83,25876.0,55.2793,55.3049,55.2623,55.2964,25876.0
2020-07-16 13:25:00,64.82,64.83,64.79,64.8,23734.0,55.2879,55.2964,55.2623,55.2708,23734.0
2020-07-16 13:30:00,64.8,64.83,64.79,64.8,26968.0,55.2708,55.2964,55.2623,55.2708,26968.0
2020-07-16 13:35:00,64.8,64.81,64.69,64.71,29769.0,55.2708,55.2793,55.177,55.194,29769.0
2020-07-16 13:40:00,64.72,64.85,64.71,64.83,35441.0,55.2026,55.3135,55.194,55.2964,35441.0
2020-07-16 13:45:00,64.84,64.84,64.8,64.8,39017.0,55.3049,55.3049,55.2708,55.2708,39017.0
2020-07-16 13:50:00,64.81,64.84,64.79,64.8,38475.0,55.2793,55.3049,55.2623,55.2708,38475.0
2020-07-16 13:55:00,64.8,64.8,64.66,64.66,47367.0,55.2708,55.2708,55.1514,55.1514,47367.0
2020-07-16 14:00:00,64.65,64.73,64.65,64.7,31777.0,55.1429,55.2111,55.1429,55.1855,31777.0
2020-07-16 14:05:00,64.7,64.8,64.7,64.79,37277.0,55.1855,55.2708,55.1855,55.2623,37277.0
2020-07-16 14:10:00,64.78,64.79,64.7,64.76,26197.0,55.2538,55.2623,55.1855,55.2367,26197.0
2020-07-16 14:15:00,64.77,64.82,64.76,64.81,51279.0,55.2452,55.2879,55.2367,55.2793,51279.0
2020-07-16 14:20:00,64.81,64.83,64.79,64.81,16844.0,55.2793,55.2964,55.2623,55.2793,16844.0
2020-07-16 14:25:00,64.8,64.82,64.76,64.81,39627.0,55.2708,55.2879,55.2367,55.2793,39627.0
2020-07-16 14:30:00,64.8,64.83,64.71,64.78,32461.0,55.2708,55.2964,55.194,55.2538,32461.0
2020-07-16 14:35:00,64.78,64.82,64.77,64.8,64020.0,55.2538,55.2879,55.2452,55.2708,64020.0
2020-07-16 14:40:00,64.8,64.84,64.79,64.81,57825.0,55.2708,55.3049,55.2623,55.2793,57825.0
2020-07-16 14:45:00,64.81,64.84,64.77,64.78,47795.0,55.2793,55.3049,55.2452,55.2538,47795.0
2020-07-16 14:50:00,64.78,64.81,64.67,64.68,49429.0,55.2538,55.2793,55.1599,55.1685,49429.0
2020-07-16 14:55:00,64.68,64.82,64.67,64.82,90128.0,55.1685,55.2879,55.1599,55.2879,90128.0
2020-07-16 15:00:00,64.81,64.84,64.79,64.81,52636.0,55.2793,55.3049,55.2623,55.2793,52636.0
2020-07-16 15:05:00,64.8,64.85,64.79,64.83,61720.0,55.2708,55.3135,55.2623,55.2964,61720.0
2020-07-16 15:10:00,64.82,64.89,64.81,64.88,47737.0,55.2879,55.3476,55.2793,55.339,47737.0
2020-07-16 15:15:00,64.88,64.99,64.86,64.98,94719.0,55.339,55.4329,55.322,55.4243,94719.0
2020-07-16 15:20:00,64.99,65.02,64.91,65.0,134490.0,55.4329,55.4585,55.3646,55.4414,134490.0
2020-07-16 15:25:00,65.01,65.03,64.91,65.02,128617.0,55.4499,55.467,55.3646,55.4585,128617.0
2020-07-16 15:30:00,65.01,65.06,64.93,65.06,82686.0,55.4499,55.4926,55.3817,55.4926,82686.0
2020-07-16 15:35:00,65.05,65.09,64.99,65.05,95114.0,55.4841,55.5182,55.4329,55.4841,95114.0
2020-07-16 15:40:00,65.05,65.05,64.95,64.97,86541.0,55.4841,55.4841,55.3988,55.4158,86541.0
2020-07-16 15:45:00,64.97,65.06,64.96,65.06,127595.0,55.4158,55.4926,55.4073,55.4926,127595.0
2020-07-16 15:50:00,65.06,65.07,64.98,65.02,126336.0,55.4926,55.5011,55.4243,55.4585,126336.0
2020-07-16 15:55:00,65.03,65.09,64.88,64.98,224115.0,55.467,55.5182,55.339,55.4243,224115.0
2020-07-17 09:30:00,65.31,65.35,65.12,65.14,314256.0,55.7058,55.7399,55.5438,55.5608,314256.0
2020-07-17 09:35:00,65.14,65.32,65.14,65.19,51408.0,55.5608,55.7143,55.5608,55.6035,51408.0
2020-07-17 09:40:00,65.19,65.43,65.18,65.4,45937.0,55.6035,55.8082,55.5949,55.7826,45937.0
2020-07-17 09:45:00,65.4,65.59,65.39,65.5,76718.0,55.7826,55.9446,55.7741,55.8679,76718.0
2020-07-17 09:50:00,65.5,65.52,65.33,65.42,56067.0,55.8679,55.8849,55.7229,55.7996,56067.0
2020-07-17 09:55:00,65.42,65.55,65.4,65.53,61289.0,55.7996,55.9105,55.7826,55.8935,61289.0
2020-07-17 10:00:00,65.52,65.58,65.36,65.4,111210.0,55.8849,55.9361,55.7485,55.7826,111210.0
2020-07-17 10:05:00,65.4,65.4,65.1,65.13,45419.0,55.7826,55.7826,55.5267,55.5523,45419.0
2020-07-17 10:10:00,65.14,65.31,65.11,65.25,28423.0,55.5608,55.7058,55.5352,55.6546,28423.0
2020-07-17 10:15:00,65.25,65.32,65.24,65.28,36408.0,55.6546,55.7143,55.6461,55.6802,36408.0
2020-07-17 10:20:00,65.29,65.32,65.23,65.26,30553.0,55.6888,55.7143,55.6376,55.6632,30553.0
2020-07-17 10:25:00,65.25,65.36,65.22,65.32,60902.0,55.6546,55.7485,55.6291,55.7143,60902.0
2020-07-17 10:30:00,65.32,65.32,65.22,65.26,54319.0,55.7143,55.7143,55.6291,55.6632,54319.0
2020-07-17 10:35:00,65.27,65.35,65.25,65.3,36283.0,55.6717,55.7399,55.6546,55.6973,36283.0
2020-07-17 10:40:00,65.31,65.38,65.29,65.31,19958.0,55.7058,55.7655,55.6888,55.7058,19958.0
2020-07-17 10:45:00,65.31,65.35,65.25,65.25,28600.0,55.7058,55.7399,55.6546,55.6546,28600.0
2020-07-17 10:50:00,65.25,65.3,65.24,65.26,41342.0,55.6546,55.6973,55.6461,55.6632,41342.0
2020-07-17 10:55:00,65.25,65.41,65.24,65.4,43743.0,55.6546,55.7911,55.6461,55.7826,43743.0
2020-07-17 11:00:00,65.41,65.53,65.41,65.45,48417.0,55.7911,55.8935,55.7911,55.8252,48417.0
2020-07-17 11:05:00,65.46,65.53,65.46,65.49,48727.0,55.8338,55.8935,55.8338,55.8593,48727.0
2020-07-17 11:10:00,65.5,65.51,65.37,65.41,33002.0,55.8679,55.8764,55.757,55.7911,33002.0
2020-07-17 11:15:00,65.42,65.46,65.24,65.26,36277.0,55.7996,55.8338,55.6461,55.6632,36277.0
2020-07-17 11:20:00,65.26,65.3,65.24,65.27,35462.0,55.6632,55.6973,55.6461,55.6717,35462.0
2020-07-17 11:25:00,65.26,65.29,65.23,65.27,25057.0,55.6632,55.6888,55.6376,55.6717,25057.0
2020-07-17 11:30:00,65.27,65.27,65.12,65.12,47096.0,55.6717,55.6717,55.5438,55.5438,47096.0
2020-07-17 11:35:00,65.13,65.14,65.02,65.06,65386.0,55.5523,55.5608,55.4585,55.4926,65386.0
2020-07-17 11:40:00,65.07,65.12,65.05,65.12,20933.0,55.5011,55.5438,55.4841,55.5438,20933.0
2020-07-17 11:45:00,65.13,65.16,65.1,65.14,45232.0,55.5523,55.5779,55.5267,55.5608,45232.0
2020-07-17 11:50:00,65.14,65.28,65.13,65.27,35594.0,55.5608,55.6802,55.5523,55.6717,35594.0
2020-07-17 11:55:00,65.27,65.3,65.24,65.25,21860.0,55.6717,55.6973,55.6461,55.6546,21860.0
2020-07-17 12:00:00,65.24,65.28,65.22,65.27,21321.0,55.6461,55.6802,55.6291,55.6717,21321.0
2020-07-17 12:05:00,65.28,65.29,65.25,65.26,26818.0,55.6802,55.6888,55.6546,55.6632,26818.0
2020-07-17 12:10:00,65.26,65.29,65.24,65.26,27573.0,55.6632,55.6888,55.6461,55.6632,27573.0
2020-07-17 12:15:00,65.26,65.34,65.24,65.31,31877.0,55.6632,55.7314,55.6461,55.7058,31877.0
2020-07-17 12:20:00,65.31,65.34,65.27,65.28,16810.0,55.7058,55.7314,55.6717,55.6802,16810.0
2020-07-17 12:25:00,65.27,65.28,65.24,65.26,19453.0,55.6717,55.6802,55.6461,55.6632,19453.0
2020-07-17 12:30:00,65.25,65.28,65.23,65.25,24289.0,55.6546,55.6802,55.6376,55.6546,24289.0
2020-07-17 12:35:00,65.26,65.29,65.2,65.22,21997.0,55.6632,55.6888,55.612,55.6291,21997.0
2020-07-17 12:40:00,65.22,65.22,65.16,65.2,48416.0,55.6291,55.6291,55.5779,55.612,48416.0
2020-07-17 12:45:00,65.2,65.28,65.2,65.27,27316.0,55.612,55.6802,55.612,55.6717,27316.0
2020-07-17 12:50:00,65.27,65.34,65.27,65.34,16266.0,55.6717,55.7314,55.6717,55.7314,16266.0
2020-07-17 12:55:00,65.34,65.38,65.33,65.36,27026.0,55.7314,55.7655,55.7229,55.7485,27026.0
2020-07-17 13:00:00,65.36,65.38,65.33,65.33,19678.0,55.7485,55.7655,55.7229,55.7229,19678.0
2020-07-17 13:05:00,65.34,65.36,65.32,65.36,29302.0,55.7314,55.7485,55.7143,55.7485,29302.0
2020-07-17 13:10:00,65.36,65.37,65.34,65.35,27950.0,55.7485,55.757,55.7314,55.7399,27950.0
2020-07-17 13:15:00,65.35,65.44,65.33,65.37,100799.0,55.7399,55.8167,55.7229,55.757,100799.0
2020-07-17 13:20:00,65.36,65.39,65.34,65.38,66324.0,55.7485,55.7741,55.7314,55.7655,66324.0
2020-07-17 13:25:00,65.38,65.38,65.34,65.36,36352.0,55.7655,55.7655,55.7314,55.7485,36352.0
2020-07-17 13:30:00,65.35,65.38,65.33,65.33,25427.0,55.7399,55.7655,55.7229,55.7229,25427.0
2020-07-17 13:35:00,65.34,65.35,65.27,65.32,55950.0,55.7314,55.7399,55.6717,55.7143,55950.0
2020-07-17 13:40:00,65.31,65.37,65.31,65.37,20277.0,55.7058,55.757,55.7058,55.757,20277.0
2020-07-17 13:45:00,65.38,65.39,65.35,65.38,26546.0,55.7655,55.7741,55.7399,55.7655,26546.0
2020-07-17 13:50:00,65.38,65.45,65.37,65.44,41570.0,55.7655,55.8252,55.757,55.8167,41570.0
2020-07-17 13:55:00,65.44,65.48,65.4,65.45,30307.0,55.8167,55.8508,55.7826,55.8252,30307.0
2020-07-17 14:00:00,65.45,65.5,65.42,65.49,42238.0,55.8252,55.8679,55.7996,55.8593,42238.0
2020-07-17 14:05:00,65.49,65.57,65.48,65.56,68216.0,55.8593,55.9276,55.8508,55.9191,68216.0
2020-07-17 14:10:00,65.56,65.63,65.55,65.6,64245.0,55.9191,55.9788,55.9105,55.9532,64245.0
2020-07-17 14:15:00,65.6,65.63,65.59,65.62,33004.0,55.9532,55.9788,55.9446,55.9702,33004.0
2020-07-17 14:20:00,65.62,65.63,65.58,65.6,29981.0,55.9702,55.9788,55.9361,55.9532,29981.0
2020-07-17 14:25:00,65.61,65.63,65.58,65.61,26841.0,55.9617,55.9788,55.9361,55.9617,26841.0
2020-07-17 14:30:00,65.6,65.6,65.4,65.41,48903.0,55.9532,55.9532,55.7826,55.7911,48903.0
2020-07-17 14:35:00,65.4,65.4,65.29,65.29,26850.0,55.7826,55.7826,55.6888,55.6888,26850.0
2020-07-17 14:40:00,65.3,65.32,65.22,65.3,36455.0,55.6973,55.7143,55.6291,55.6973,36455.0
2020-07-17 14:45:00,65.31,65.36,65.23,65.23,38409.0,55.7058,55.7485,55.6376,55.6376,38409.0
2020-07-17 14:50:00,65.23,65.36,65.22,65.36,55113.0,55.6376,55.7485,55.6291,55.7485,55113.0
2020-07-17 14:55:00,65.36,65.43,65.35,65.4,38170.0,55.7485,55.8082,55.7399,55.7826,38170.0
2020-07-17 15:00:00,65.4,65.44,65.37,65.38,41755.0,55.7826,55.8167,55.757,55.7655,41755.0
2020-07-17 15:05:00,65.38,65.47,65.37,65.45,40442.0,55.7655,55.8423,55.757,55.8252,40442.0
2020-07-17 15:10:00,65.44,65.45,65.31,65.31,35158.0,55.8167,55.8252,55.7058,55.7058,35158.0
2020-07-17 15:15:00,65.3,65.32,65.26,65.29,25964.0,55.6973,55.7143,55.6632,55.6888,25964.0
2020-07-17 15:20:00,65.3,65.42,65.26,65.42,42405.0,55.6973,55.7996,55.6632,55.7996,42405.0
2020-07-17 15:25:00,65.42,65.5,65.41,65.5,63986.0,55.7996,55.8679,55.7911,55.8679,63986.0
2020-07-17 15:30:00,65.5,65.56,65.48,65.56,69079.0,55.8679,55.9191,55.8508,55.9191,69079.0
2020-07-17 15:35:00,65.55,65.56,65.43,65.46,68274.0,55.9105,55.9191,55.8082,55.8338,68274.0
2020-07-17 15:40:00,65.47,65.48,65.39,65.41,56618.0,55.8423,55.8508,55.7741,55.7911,56618.0
2020-07-17 15:45:00,65.4,65.5,65.37,65.48,113679.0,55.7826,55.8679,55.757,55.8508,113679.0
2020-07-17 15:50:00,65.48,65.48,65.4,65.43,154374.0,55.8508,55.8508,55.7826,55.8082,154374.0
2020-07-17 15:55:00,65.43,65.51,65.34,65.36,320328.0,55.8082,55.8764,55.7314,55.7485,320328.0
2020-07-20 09:30:00,65.34,65.46,65.07,65.12,159470.0,55.7314,55.8338,55.5011,55.5438,159470.0
2020-07-20 09:35:00,65.12,65.26,64.87,64.92,139719.0,55.5438,55.6632,55.3305,55.3732,139719.0
2020-07-20 09:40:00,64.92,64.93,64.54,64.54,89497.0,55.3732,55.3817,55.049,55.049,89497.0
2020-07-20 09:45:00,64.53,64.55,64.23,64.28,115832.0,55.0405,55.0576,54.7846,54.8273,115832.0
2020-07-20 09:50:00,64.27,64.54,64.24,64.45,80657.0,54.8188,55.049,54.7932,54.9723,80657.0
2020-07-20 09:55:00,64.43,64.43,64.21,64.25,66161.0,54.9552,54.9552,54.7676,54.8017,66161.0
2020-07-20 10:00:00,64.26,64.38,64.22,64.24,53337.0,54.8102,54.9126,54.7761,54.7932,53337.0
2020-07-20 10:05:00,64.25,64.35,64.22,64.33,57556.0,54.8017,54.887,54.7761,54.8699,57556.0
2020-07-20 10:10:00,64.33,64.55,64.32,64.5,102018.0,54.8699,55.0576,54.8614,55.0149,102018.0
2020-07-20 10:15:00,64.49,64.51,64.26,64.28,37388.0,55.0064,55.0235,54.8102,54.8273,37388.0
2020-07-20 10:20:00,64.28,64.33,64.23,64.24,60874.0,54.8273,54.8699,54.7846,54.7932,60874.0
2020-07-20 10:25:00,64.23,64.31,64.19,64.31,52459.0,54.7846,54.8529,54.7505,54.8529,52459.0
2020-07-20 10:30:00,64.32,64.41,64.27,64.38,50420.0,54.8614,54.9382,54.8188,54.9126,50420.0
2020-07-20 10:35:00,64.38,64.47,64.36,64.41,97334.0,54.9126,54.9893,54.8955,54.9382,97334.0
2020-07-20 10:40:00,64.4,64.5,64.36,64.48,41210.0,54.9296,55.0149,54.8955,54.9979,41210.0
2020-07-20 10:45:00,64.48,64.49,64.37,64.46,63236.0,54.9979,55.0064,54.904,54.9808,63236.0
2020-07-20 10:50:00,64.46,64.47,64.28,64.29,47590.0,54.9808,54.9893,54.8273,54.8358,47590.0
2020-07-20 10:55:00,64.29,64.33,64.01,64.03,101232.0,54.8358,54.8699,54.597,54.614,101232.0
2020-07-20 11:00:00,64.03,64.14,64.0,64.06,78548.0,54.614,54.7079,54.5885,54.6396,78548.0
2020-07-20 11:05:00,64.06,64.06,63.95,64.04,88410.0,54.6396,54.6396,54.5458,54.6226,88410.0
2020-07-20 11:10:00,64.05,64.09,63.96,63.98,52496.0,54.6311,54.6652,54.5543,54.5714,52496.0
2020-07-20 11:15:00,63.98,64.06,63.96,64.04,30963.0,54.5714,54.6396,54.5543,54.6226,30963.0
2020-07-20 11:20:00,64.05,64.12,64.02,64.09,52203.0,54.6311,54.6908,54.6055,54.6652,52203.0
2020-07-20 11:25:00,64.09,64.18,64.06,64.17,52086.0,54.6652,54.742,54.6396,54.7335,52086.0
2020-07-20 11:30:00,64.17,64.18,64.03,64.04,44447.0,54.7335,54.742,54.614,54.6226,44447.0
2020-07-20 11:35:00,64.05,64.07,63.96,64.06,42133.0,54.6311,54.6482,54.5543,54.6396,42133.0
2020-07-20 11:40:00,64.07,64.08,64.03,64.05,32513.0,54.6482,54.6567,54.614,54.6311,32513.0
2020-07-20 11:45:00,64.06,64.08,63.97,64.08,33541.0,54.6396,54.6567,54.5629,54.6567,33541.0
2020-07-20 11:50:00,64.09,64.12,64.03,64.06,36452.0,54.6652,54.6908,54.614,54.6396,36452.0
2020-07-20 11:55:00,64.07,64.08,63.98,64.0,83014.0,54.6482,54.6567,54.5714,54.5885,83014.0
2020-07-20 12:00:00,64.0,64.01,63.87,63.89,62635.0,54.5885,54.597,54.4776,54.4946,62635.0
2020-07-20 12:05:00,63.9,63.91,63.75,63.8,102253.0,54.5032,54.5117,54.3752,54.4179,102253.0
2020-07-20 12:10:00,63.8,63.95,63.78,63.93,46991.0,54.4179,54.5458,54.4008,54.5288,46991.0
2020-07-20 12:15:00,63.93,64.02,63.91,63.99,51966.0,54.5288,54.6055,54.5117,54.5799,51966.0
2020-07-20 12:20:00,63.99,64.06,63.99,64.02,45604.0,54.5799,54.6396,54.5799,54.6055,45604.0
2020-07-20 12:25:00,64.02,64.06,63.96,64.01,37187.0,54.6055,54.6396,54.5543,54.597,37187.0
2020-07-20 12:30:00,63.99,64.06,63.99,64.04,19477.0,54.5799,54.6396,54.5799,54.6226,19477.0
2020-07-20 12:35:00,64.05,64.05,64.0,64.01,26519.0,54.6311,54.6311,54.5885,54.597,26519.0
2020-07-20 12:40:00,64.01,64.02,63.91,63.93,30478.0,54.597,54.6055,54.5117,54.5288,30478.0
2020-07-20 12:45:00,63.94,64.01,63.93,64.01,34504.0,54.5373,54.597,54.5288,54.597,34504.0
2020-07-20 12:50:00,64.01,64.06,63.96,64.02,38992.0,54.597,54.6396,54.5543,54.6055,38992.0
2020-07-20 12:55:00,64.02,64.03,63.95,63.98,36996.0,54.6055,54.614,54.5458,54.5714,36996.0
2020-07-20 13:00:00,63.98,63.99,63.91,63.94,30064.0,54.5714,54.5799,54.5117,54.5373,30064.0
2020-07-20 13:05:00,63.93,64.03,63.92,63.98,26425.0,54.5288,54.614,54.5202,54.5714,26425.0
2020-07-20 13:10:00,63.99,64.04,63.97,64.0,20840.0,54.5799,54.6226,54.5629,54.5885,20840.0
2020-07-20 13:15:00,64.0,64.04,63.96,64.03,28964.0,54.5885,54.6226,54.5543,54.614,28964.0
2020-07-20 13:20:00,64.03,64.06,64.0,64.02,32408.0,54.614,54.6396,54.5885,54.6055,32408.0
2020-07-20 13:25:00,64.03,64.05,64.0,64.05,24794.0,54.614,54.6311,54.5885,54.6311,24794.0
2020-07-20 13:30:00,64.05,64.05,63.98,63.99,24126.0,54.6311,54.6311,54.5714,54.5799,24126.0
2020-07-20 13:35:00,63.98,63.99,63.87,63.93,56489.0,54.5714,54.5799,54.4776,54.5288,56489.0
2020-07-20 13:40:00,63.94,63.99,63.93,63.97,31620.0,54.5373,54.5799,54.5288,54.5629,31620.0
2020-07-20 13:45:00,63.98,64.01,63.94,63.95,27546.0,54.5714,54.597,54.5373,54.5458,27546.0
2020-07-20 13:50:00,63.95,64.03,63.93,64.03,40356.0,54.5458,54.614,54.5288,54.614,40356.0
2020-07-20 13:55:00,64.04,64.09,64.0,64.04,30221.0,54.6226,54.6652,54.5885,54.6226,30221.0
2020-07-20 14:00:00,64.05,64.09,64.0,64.03,55623.0,54.6311,54.6652,54.5885,54.614,55623.0
2020-07-20 14:05:00,64.02,64.04,63.95,63.96,29379.0,54.6055,54.6226,54.5458,54.5543,29379.0
2020-07-20 14:10:00,63.96,64.02,63.95,63.96,30590.0,54.5543,54.6055,54.5458,54.5543,30590.0
2020-07-20 14:15:00,63.96,64.0,63.95,63.98,21147.0,54.5543,54.5885,54.5458,54.5714,21147.0
2020-07-20 14:20:00,63.99,63.99,63.88,63.89,62826.0,54.5799,54.5799,54.4861,54.4946,62826.0
2020-07-20 14:25:00,63.89,63.92,63.86,63.89,38293.0,54.4946,54.5202,54.469,54.4946,38293.0
2020-07-20 14:30:00,63.89,63.94,63.87,63.9,32721.0,54.4946,54.5373,54.4776,54.5032,32721.0
2020-07-20 14:35:00,63.9,63.9,63.85,63.88,32340.0,54.5032,54.5032,54.4605,54.4861,32340.0
2020-07-20 14:40:00,63.88,63.97,63.86,63.97,36815.0,54.4861,54.5629,54.469,54.5629,36815.0
2020-07-20 14:45:00,63.96,64.03,63.94,64.02,50777.0,54.5543,54.614,54.5373,54.6055,50777.0
2020-07-20 14:50:00,64.02,64.03,63.91,63.93,33556.0,54.6055,54.614,54.5117,54.5288,33556.0
2020-07-20 14:55:00,63.93,63.96,63.89,63.91,24428.0,54.5288,54.5543,54.4946,54.5117,24428.0
2020-07-20 15:00:00,63.92,63.98,63.91,63.95,33041.0,54.5202,54.5714,54.5117,54.5458,33041.0
2020-07-20 15:05:00,63.95,63.98,63.93,63.97,30166.0,54.5458,54.5714,54.5288,54.5629,30166.0
2020-07-20 15:10:00,63.97,64.0,63.94,63.95,43562.0,54.5629,54.5885,54.5373,54.5458,43562.0
2020-07-20 15:15:00,63.95,64.0,63.94,63.99,42320.0,54.5458,54.5885,54.5373,54.5799,42320.0
2020-07-20 15:20:00,63.98,64.03,63.98,64.0,49104.0,54.5714,54.614,54.5714,54.5885,49104.0
2020-07-20 15:25:00,64.0,64.08,63.99,64.08,37253.0,54.5885,54.6567,54.5799,54.6567,37253.0
2020-07-20 15:30:00,64.08,64.17,64.06,64.15,63412.0,54.6567,54.7335,54.6396,54.7164,63412.0
2020-07-20 15:35:00,64.15,64.2,64.12,64.14,70760.0,54.7164,54.759,54.6908,54.7079,70760.0
2020-07-20 15:40:00,64.14,64.19,64.11,64.16,54291.0,54.7079,54.7505,54.6823,54.7249,54291.0
2020-07-20 15:45:00,64.16,64.2,64.09,64.14,97650.0,54.7249,54.759,54.6652,54.7079,97650.0
2020-07-20 15:50:00,64.15,64.16,63.94,63.97,140385.0,54.7164,54.7249,54.5373,54.5629,140385.0
2020-07-20 15:55:00,63.97,64.02,63.86,63.9,285541.0,54.5629,54.6055,54.469,54.5032,285541.0
2020-07-21 09:30:00,63.88,64.08,63.55,63.9,260705.0,54.4861,54.6567,54.2046,54.5032,260705.0
2020-07-21 09:35:00,63.91,64.63,63.9,64.58,152467.0,54.5117,55.1258,54.5032,55.0832,152467.0
2020-07-21 09:40:00,64.58,64.6,64.32,64.5,99742.0,55.0832,55.1002,54.8614,55.0149,99742.0
2020-07-21 09:45:00,64.49,64.54,64.35,64.44,71866.0,55.0064,55.049,54.887,54.9638,71866.0
2020-07-21 09:50:00,64.44,64.56,64.28,64.31,104683.0,54.9638,55.0661,54.8273,54.8529,104683.0
2020-07-21 09:55:00,64.31,64.44,64.23,64.35,150085.0,54.8529,54.9638,54.7846,54.887,150085.0
2020-07-21 10:00:00,64.36,64.42,64.3,64.39,58398.0,54.8955,54.9467,54.8443,54.9211,58398.0
2020-07-21 10:05:00,64.4,64.4,64.29,64.35,65992.0,54.9296,54.9296,54.8358,54.887,65992.0
2020-07-21 10:10:00,64.34,64.51,64.29,64.29,64958.0,54.8785,55.0235,54.8358,54.8358,64958.0
2020-07-21 10:15:00,64.3,64.36,64.24,64.3,73866.0,54.8443,54.8955,54.7932,54.8443,73866.0
2020-07-21 10:20:00,64.3,64.35,64.24,64.26,51972.0,54.8443,54.887,54.7932,54.8102,51972.0
2020-07-21 10:25:00,64.26,64.27,64.12,64.15,66075.0,54.8102,54.8188,54.6908,54.7164,66075.0
2020-07-21 10:30:00,64.14,64.28,64.08,64.22,77047.0,54.7079,54.8273,54.6567,54.7761,77047.0
2020-07-21 10:35:00,64.22,64.23,64.07,64.14,70590.0,54.7761,54.7846,54.6482,54.7079,70590.0
2020-07-21 10:40:00,64.14,64.22,64.09,64.22,78511.0,54.7079,54.7761,54.6652,54.7761,78511.0
2020-07-21 10:45:00,64.21,64.32,64.18,64.31,69884.0,54.7676,54.8614,54.742,54.8529,69884.0
2020-07-21 10:50:00,64.32,64.32,64.23,64.26,33195.0,54.8614,54.8614,54.7846,54.8102,33195.0
2020-07-21 10:55:00,64.26,64.33,64.23,64.33,54076.0,54.8102,54.8699,54.7846,54.8699,54076.0
2020-07-21 11:00:00,64.32,64.38,64.29,64.31,57633.0,54.8614,54.9126,54.8358,54.8529,57633.0
2020-07-21 11:05:00,64.31,64.32,64.22,64.26,32561.0,54.8529,54.8614,54.7761,54.8102,32561.0
2020-07-21 11:10:00,64.26,64.29,64.23,64.23,50118.0,54.8102,54.8358,54.7846,54.7846,50118.0
2020-07-21 11:15:00,64.23,64.35,64.2,64.29,57961.0,54.7846,54.887,54.759,54.8358,57961.0
2020-07-21 11:20:00,64.3,64.32,64.26,64.3,22066.0,54.8443,54.8614,54.8102,54.8443,22066.0
2020-07-21 11:25:00,64.31,64.31,64.22,64.24,48718.0,54.8529,54.8529,54.7761,54.7932,48718.0
2020-07-21 11:30:00,64.23,64.28,64.16,64.22,81287.0,54.7846,54.8273,54.7249,54.7761,81287.0
2020-07-21 11:35:00,64.22,64.26,64.2,64.22,30315.0,54.7761,54.8102,54.759,54.7761,30315.0
2020-07-21 11:40:00,64.22,64.4,64.16,64.39,99682.0,54.7761,54.9296,54.7249,54.9211,99682.0
2020-07-21 11:45:00,64.37,64.42,64.34,64.36,61891.0,54.904,54.9467,54.8785,54.8955,61891.0
2020-07-21 11:50:00,64.34,64.38,64.3,64.35,34625.0,54.8785,54.9126,54.8443,54.887,34625.0
2020-07-21 11:55:00,64.34,64.58,64.34,64.56,124295.0,54.8785,55.0832,54.8785,55.0661,124295.0
2020-07-21 12:00:00,64.55,64.64,64.43,64.55,57150.0,55.0576,55.1343,54.9552,55.0576,57150.0
2020-07-21 12:05:00,64.56,64.56,64.48,64.5,34601.0,55.0661,55.0661,54.9979,55.0149,34601.0
2020-07-21 12:10:00,64.51,64.52,64.46,64.49,37587.0,55.0235,55.032,54.9808,55.0064,37587.0
2020-07-21 12:15:00,64.49,64.52,64.47,64.49,34045.0,55.0064,55.032,54.9893,55.0064,34045.0
2020-07-21 12:20:00,64.5,64.58,64.49,64.5,35004.0,55.0149,55.0832,55.0064,55.0149,35004.0
2020-07-21 12:25:00,64.51,64.67,64.5,64.66,34217.0,55.0235,55.1599,55.0149,55.1514,34217.0
2020-07-21 12:30:00,64.65,64.7,64.63,64.69,37185.0,55.1429,55.1855,55.1258,55.177,37185.0
2020-07-21 12:35:00,64.68,64.74,64.65,64.65,46180.0,55.1685,55.2196,55.1429,55.1429,46180.0
2020-07-21 12:40:00,64.64,64.7,64.58,64.69,32211.0,55.1343,55.1855,55.0832,55.177,32211.0
2020-07-21 12:45:00,64.69,64.7,64.6,64.64,41143.0,55.177,55.1855,55.1002,55.1343,41143.0
2020-07-21 12:50:00,64.64,64.67,64.62,64.67,27320.0,55.1343,55.1599,55.1173,55.1599,27320.0
2020-07-21 12:55:00,64.67,64.77,64.67,64.71,43117.0,55.1599,55.2452,55.1599,55.194,43117.0
2020-07-21 13:00:00,64.71,64.71,64.63,64.64,43498.0,55.194,55.194,55.1258,55.1343,43498.0
2020-07-21 13:05:00,64.65,64.76,64.58,64.75,54189.0,55.1429,55.2367,55.0832,55.2282,54189.0
2020-07-21 13:10:00,64.75,64.75,64.66,64.67,30018.0,55.2282,55.2282,55.1514,55.1599,30018.0
2020-07-21 13:15:00,64.66,64.73,64.65,64.67,31835.0,55.1514,55.2111,55.1429,55.1599,31835.0
2020-07-21 13:20:00,64.67,64.69,64.53,64.53,60041.0,55.1599,55.177,55.0405,55.0405,60041.0
2020-07-21 13:25:00,64.54,64.58,64.52,64.53,30695.0,55.049,55.0832,55.032,55.0405,30695.0
2020-07-21 13:30:00,64.53,64.53,64.44,64.46,32398.0,55.0405,55.0405,54.9638,54.9808,32398.0
2020-07-21 13:35:00,64.47,64.48,64.42,64.48,22661.0,54.9893,54.9979,54.9467,54.9979,22661.0
2020-07-21 13:40:00,64.48,64.48,64.37,64.37,31284.0,54.9979,54.9979,54.904,54.904,31284.0
2020-07-21 13:45:00,64.38,64.45,64.37,64.44,34285.0,54.9126,54.9723,54.904,54.9638,34285.0
2020-07-21 13:50:00,64.43,64.46,64.39,64.4,43261.0,54.9552,54.9808,54.9211,54.9296,43261.0
2020-07-21 13:55:00,64.4,64.46,64.4,64.44,61227.0,54.9296,54.9808,54.9296,54.9638,61227.0
2020-07-21 14:00:00,64.44,64.51,64.44,64.5,21050.0,54.9638,55.0235,54.9638,55.0149,21050.0
2020-07-21 14:05:00,64.5,64.51,64.42,64.45,33707.0,55.0149,55.0235,54.9467,54.9723,33707.0
2020-07-21 14:10:00,64.44,64.45,64.33,64.34,29392.0,54.9638,54.9723,54.8699,54.8785,29392.0
2020-07-21 14:15:00,64.34,64.37,64.3,64.33,40430.0,54.8785,54.904,54.8443,54.8699,40430.0
2020-07-21 14:20:00,64.33,64.37,64.32,64.37,20703.0,54.8699,54.904,54.8614,54.904,20703.0
2020-07-21 14:25:00,64.38,64.38,64.32,64.34,27669.0,54.9126,54.9126,54.8614,54.8785,27669.0
2020-07-21 14:30:00,64.34,64.42,64.31,64.4,31235.0,54.8785,54.9467,54.8529,54.9296,31235.0
2020-07-21 14:35:00,64.4,64.4,64.34,64.36,45807.0,54.9296,54.9296,54.8785,54.8955,45807.0
2020-07-21 14:40:00,64.35,64.43,64.35,64.41,25466.0,54.887,54.9552,54.887,54.9382,25466.0
2020-07-21 14:45:00,64.42,64.47,64.41,64.43,34093.0,54.9467,54.9893,54.9382,54.9552,34093.0
2020-07-21 14:50:00,64.43,64.44,64.38,64.44,19675.0,54.9552,54.9638,54.9126,54.9638,19675.0
2020-07-21 14:55:00,64.43,64.44,64.39,64.41,24656.0,54.9552,54.9638,54.9211,54.9382,24656.0
2020-07-21 15:00:00,64.41,64.43,64.38,64.42,35975.0,54.9382,54.9552,54.9126,54.9467,35975.0
2020-07-21 15:05:00,64.42,64.48,64.39,64.46,32573.0,54.9467,54.9979,54.9211,54.9808,32573.0
2020-07-21 15:10:00,64.47,64.5,64.4,64.4,40973.0,54.9893,55.0149,54.9296,54.9296,40973.0
2020-07-21 15:15:00,64.39,64.42,64.31,64.33,50218.0,54.9211,54.9467,54.8529,54.8699,50218.0
2020-07-21 15:20:00,64.32,64.36,64.29,64.3,49341.0,54.8614,54.8955,54.8358,54.8443,49341.0
2020-07-21 15:25:00,64.3,64.33,64.23,64.27,55515.0,54.8443,54.8699,54.7846,54.8188,55515.0
2020-07-21 15:30:00,64.28,64.34,64.25,64.29,60224.0,54.8273,54.8785,54.8017,54.8358,60224.0
2020-07-21 15:35:00,64.29,64.31,64.25,64.26,58053.0,54.8358,54.8529,54.8017,54.8102,58053.0
2020-07-21 15:40:00,64.25,64.32,64.24,64.3,57730.0,54.8017,54.8614,54.7932,54.8443,57730.0
2020-07-21 15:45:00,64.3,64.53,64.29,64.51,150765.0,54.8443,55.0405,54.8358,55.0235,150765.0
2020-07-21 15:50:00,64.51,64.53,64.37,64.51,184358.0,55.0235,55.0405,54.904,55.0235,184358.0
2020-07-21 15:55:00,64.5,64.55,64.4,64.52,338796.0,55.0149,55.0576,54.9296,55.032,338796.0
2020-07-22 09:30:00,64.11,64.13,63.66,63.83,177346.0,55.111,55.1282,54.7241,54.8703,177346.0
2020-07-22 09:35:00,63.83,64.21,63.82,64.03,91281.0,54.8703,55.1969,54.8617,55.0422,91281.0
2020-07-22 09:40:00,64.05,64.08,63.86,63.97,48992.0,55.0594,55.0852,54.8961,54.9906,48992.0
2020-07-22 09:45:00,63.99,64.01,63.59,63.59,75163.0,55.0078,55.025,54.664,54.664,75163.0
2020-07-22 09:50:00,63.59,63.61,63.39,63.55,130337.0,54.664,54.6811,54.492,54.6296,130337.0
2020-07-22 09:55:00,63.55,63.56,63.28,63.28,68049.0,54.6296,54.6382,54.3975,54.3975,68049.0
2020-07-22 10:00:00,63.29,63.38,63.12,63.36,141671.0,54.4061,54.4834,54.2599,54.4662,141671.0
2020-07-22 10:05:00,63.36,63.38,63.15,63.34,54355.0,54.4662,54.4834,54.2857,54.449,54355.0
2020-07-22 10:10:00,63.34,63.38,63.22,63.25,67170.0,54.449,54.4834,54.3459,54.3717,67170.0
2020-07-22 10:15:00,63.24,63.34,63.22,63.27,52843.0,54.3631,54.449,54.3459,54.3889,52843.0
2020-07-22 10:20:00,63.27,63.34,63.21,63.33,48844.0,54.3889,54.449,54.3373,54.4404,48844.0
2020-07-22 10:25:00,63.31,63.33,63.16,63.22,55555.0,54.4233,54.4404,54.2943,54.3459,55555.0
2020-07-22 10:30:00,63.21,63.32,63.2,63.3,47067.0,54.3373,54.4319,54.3287,54.4147,47067.0
2020-07-22 10:35:00,63.3,63.39,63.29,63.33,53741.0,54.4147,54.492,54.4061,54.4404,53741.0
2020-07-22 10:40:00,63.33,63.4,63.3,63.38,74403.0,54.4404,54.5006,54.4147,54.4834,74403.0
2020-07-22 10:45:00,63.37,63.42,63.29,63.32,61024.0,54.4748,54.5178,54.4061,54.4319,61024.0
2020-07-22 10:50:00,63.31,63.39,63.28,63.37,51005.0,54.4233,54.492,54.3975,54.4748,51005.0
2020-07-22 10:55:00,63.37,63.46,63.34,63.45,41829.0,54.4748,54.5522,54.449,54.5436,41829.0
2020-07-22 11:00:00,63.43,63.53,63.37,63.39,45786.0,54.5264,54.6124,54.4748,54.492,45786.0
2020-07-22 11:05:00,63.4,63.46,63.35,63.36,36579.0,54.5006,54.5522,54.4576,54.4662,36579.0
2020-07-22 11:10:00,63.36,63.38,63.26,63.29,27265.0,54.4662,54.4834,54.3803,54.4061,27265.0
2020-07-22 11:15:00,63.29,63.37,63.27,63.31,43643.0,54.4061,54.4748,54.3889,54.4233,43643.0
2020-07-22 11:20:00,63.31,63.36,63.29,63.32,30399.0,54.4233,54.4662,54.4061,54.4319,30399.0
2020-07-22 11:25:00,63.33,63.38,63.31,63.33,43934.0,54.4404,54.4834,54.4233,54.4404,43934.0
2020-07-22 11:30:00,63.33,63.33,63.18,63.26,66521.0,54.4404,54.4404,54.3115,54.3803,66521.0
2020-07-22 11:35:00,63.26,63.34,63.25,63.34,23734.0,54.3803,54.449,54.3717,54.449,23734.0
2020-07-22 11:40:00,63.36,63.44,63.32,63.43,37359.0,54.4662,54.535,54.4319,54.5264,37359.0
2020-07-22 11:45:00,63.43,63.49,63.34,63.43,91157.0,54.5264,54.578,54.449,54.5264,91157.0
2020-07-22 11:50:00,63.42,63.42,63.34,63.35,16247.0,54.5178,54.5178,54.449,54.4576,16247.0
2020-07-22 11:55:00,63.36,63.4,63.33,63.39,23537.0,54.4662,54.5006,54.4404,54.492,23537.0
2020-07-22 12:00:00,63.4,63.45,63.38,63.45,42646.0,54.5006,54.5436,54.4834,54.5436,42646.0
2020-07-22 12:05:00,63.46,63.52,63.45,63.5,38353.0,54.5522,54.6038,54.5436,54.5866,38353.0
2020-07-22 12:10:00,63.5,63.63,63.49,63.62,33332.0,54.5866,54.6983,54.578,54.6897,33332.0
2020-07-22 12:15:00,63.63,63.75,63.63,63.64,91651.0,54.6983,54.8015,54.6983,54.7069,91651.0
2020-07-22 12:20:00,63.62,63.62,63.53,63.54,26852.0,54.6897,54.6897,54.6124,54.621,26852.0
2020-07-22 12:25:00,63.55,63.64,63.55,63.59,26856.0,54.6296,54.7069,54.6296,54.664,26856.0
2020-07-22 12:30:00,63.59,63.6,63.55,63.57,37330.0,54.664,54.6725,54.6296,54.6468,37330.0
2020-07-22 12:35:00,63.58,63.63,63.55,63.55,19455.0,54.6554,54.6983,54.6296,54.6296,19455.0
2020-07-22 12:40:00,63.54,63.56,63.51,63.53,25652.0,54.621,54.6382,54.5952,54.6124,25652.0
2020-07-22 12:45:00,63.54,63.6,63.54,63.59,36035.0,54.621,54.6725,54.621,54.664,36035.0
2020-07-22 12:50:00,63.59,63.67,63.58,63.67,20016.0,54.664,54.7327,54.6554,54.7327,20016.0
2020-07-22 12:55:00,63.67,63.72,63.63,63.72,48783.0,54.7327,54.7757,54.6983,54.7757,48783.0
2020-07-22 13:00:00,63.73,63.77,63.7,63.77,28538.0,54.7843,54.8187,54.7585,54.8187,28538.0
2020-07-22 13:05:00,63.76,63.82,63.76,63.77,23535.0,54.8101,54.8617,54.8101,54.8187,23535.0
2020-07-22 13:10:00,63.77,63.89,63.75,63.87,31317.0,54.8187,54.9218,54.8015,54.9046,31317.0
2020-07-22 13:15:00,63.87,63.88,63.79,63.85,31271.0,54.9046,54.9132,54.8359,54.8875,31271.0
2020-07-22 13:20:00,63.85,63.87,63.82,63.83,18353.0,54.8875,54.9046,54.8617,54.8703,18353.0
2020-07-22 13:25:00,63.84,63.84,63.79,63.82,16837.0,54.8789,54.8789,54.8359,54.8617,16837.0
2020-07-22 13:30:00,63.82,63.85,63.75,63.8,31045.0,54.8617,54.8875,54.8015,54.8445,31045.0
2020-07-22 13:35:00,63.79,63.83,63.75,63.82,16100.0,54.8359,54.8703,54.8015,54.8617,16100.0
2020-07-22 13:40:00,63.82,63.86,63.78,63.85,24476.0,54.8617,54.8961,54.8273,54.8875,24476.0
2020-07-22 13:45:00,63.85,63.85,63.72,63.76,38528.0,54.8875,54.8875,54.7757,54.8101,38528.0
2020-07-22 13:50:00,63.77,63.8,63.71,63.73,25245.0,54.8187,54.8445,54.7671,54.7843,25245.0
2020-07-22 13:55:00,63.73,63.73,63.6,63.61,34910.0,54.7843,54.7843,54.6725,54.6811,34910.0
2020-07-22 14:00:00,63.62,63.72,63.61,63.67,22756.0,54.6897,54.7757,54.6811,54.7327,22756.0
2020-07-22 14:05:00,63.67,63.73,63.66,63.69,22653.0,54.7327,54.7843,54.7241,54.7499,22653.0
2020-07-22 14:10:00,63.7,63.72,63.66,63.71,24405.0,54.7585,54.7757,54.7241,54.7671,24405.0
2020-07-22 14:15:00,63.7,63.72,63.67,63.7,36597.0,54.7585,54.7757,54.7327,54.7585,36597.0
2020-07-22 14:20:00,63.71,63.73,63.67,63.71,24481.0,54.7671,54.7843,54.7327,54.7671,24481.0
2020-07-22 14:25:00,63.71,63.77,63.7,63.75,31992.0,54.7671,54.8187,54.7585,54.8015,31992.0
2020-07-22 14:30:00,63.76,63.82,63.7,63.8,31748.0,54.8101,54.8617,54.7585,54.8445,31748.0
2020-07-22 14:35:00,63.8,63.84,63.77,63.83,20477.0,54.8445,54.8789,54.8187,54.8703,20477.0
2020-07-22 14:40:00,63.83,63.84,63.76,63.79,25083.0,54.8703,54.8789,54.8101,54.8359,25083.0
2020-07-22 14:45:00,63.79,63.81,63.77,63.79,21766.0,54.8359,54.8531,54.8187,54.8359,21766.0
2020-07-22 14:50:00,63.8,63.83,63.79,63.8,22726.0,54.8445,54.8703,54.8359,54.8445,22726.0
2020-07-22 14:55:00,63.81,63.81,63.76,63.8,24519.0,54.8531,54.8531,54.8101,54.8445,24519.0
2020-07-22 15:00:00,63.8,63.83,63.71,63.72,28932.0,54.8445,54.8703,54.7671,54.7757,28932.0
2020-07-22 15:05:00,63.72,63.75,63.71,63.74,18914.0,54.7757,54.8015,54.7671,54.7929,18914.0
2020-07-22 15:10:00,63.75,63.8,63.7,63.77,34216.0,54.8015,54.8445,54.7585,54.8187,34216.0
2020-07-22 15:15:00,63.78,63.78,63.7,63.72,54108.0,54.8273,54.8273,54.7585,54.7757,54108.0
2020-07-22 15:20:00,63.71,63.78,63.71,63.74,32621.0,54.7671,54.8273,54.7671,54.7929,32621.0
2020-07-22 15:25:00,63.75,63.79,63.71,63.78,27052.0,54.8015,54.8359,54.7671,54.8273,27052.0
2020-07-22 15:30:00,63.78,63.81,63.7,63.73,39738.0,54.8273,54.8531,54.7585,54.7843,39738.0
2020-07-22 15:35:00,63.73,63.79,63.72,63.76,43588.0,54.7843,54.8359,54.7757,54.8101,43588.0
2020-07-22 15:40:00,63.77,63.8,63.74,63.8,44547.0,54.8187,54.8445,54.7929,54.8445,44547.0
2020-07-22 15:45:00,63.8,63.86,63.79,63.85,73092.0,54.8445,54.8961,54.8359,54.8875,73092.0
2020-07-22 15:50:00,63.89,63.89,63.76,63.78,83082.0,54.9218,54.9218,54.8101,54.8273,83082.0
2020-07-22 15:55:00,63.79,63.87,63.75,63.78,204414.0,54.8359,54.9046,54.8015,54.8273,204414.0
2020-07-23 09:30:00,63.8,63.86,63.74,63.81,153503.0,54.8445,54.8961,54.7929,54.8531,153503.0
2020-07-23 09:35:00,63.84,63.85,63.71,63.72,75615.0,54.8789,54.8875,54.7671,54.7757,75615.0
2020-07-23 09:40:00,63.73,63.73,63.53,63.61,57373.0,54.7843,54.7843,54.6124,54.6811,57373.0
2020-07-23 09:45:00,63.62,63.74,63.61,63.69,77718.0,54.6897,54.7929,54.6811,54.7499,77718.0
2020-07-23 09:50:00,63.69,63.79,63.68,63.7,30726.0,54.7499,54.8359,54.7413,54.7585,30726.0
2020-07-23 09:55:00,63.69,63.86,63.63,63.83,68349.0,54.7499,54.8961,54.6983,54.8703,68349.0
2020-07-23 10:00:00,63.84,63.98,63.83,63.92,78569.0,54.8789,54.9992,54.8703,54.9476,78569.0
2020-07-23 10:05:00,63.92,64.08,63.91,63.94,93193.0,54.9476,55.0852,54.939,54.9648,93193.0
2020-07-23 10:10:00,63.95,63.97,63.84,63.93,59150.0,54.9734,54.9906,54.8789,54.9562,59150.0
2020-07-23 10:15:00,63.93,63.96,63.71,63.72,54954.0,54.9562,54.982,54.7671,54.7757,54954.0
2020-07-23 10:20:00,63.71,63.73,63.54,63.55,46963.0,54.7671,54.7843,54.621,54.6296,46963.0
2020-07-23 10:25:00,63.55,63.7,63.54,63.61,43039.0,54.6296,54.7585,54.621,54.6811,43039.0
2020-07-23 10:30:00,63.6,63.75,63.53,63.71,43064.0,54.6725,54.8015,54.6124,54.7671,43064.0
2020-07-23 10:35:00,63.71,63.74,63.63,63.7,31024.0,54.7671,54.7929,54.6983,54.7585,31024.0
2020-07-23 10:40:00,63.71,63.81,63.65,63.8,65240.0,54.7671,54.8531,54.7155,54.8445,65240.0
2020-07-23 10:45:00,63.8,63.81,63.6,63.61,51460.0,54.8445,54.8531,54.6725,54.6811,51460.0
2020-07-23 10:50:00,63.61,63.77,63.6,63.76,50087.0,54.6811,54.8187,54.6725,54.8101,50087.0
2020-07-23 10:55:00,63.75,63.81,63.63,63.67,31864.0,54.8015,54.8531,54.6983,54.7327,31864.0
2020-07-23 11:00:00,63.67,63.81,63.66,63.76,38939.0,54.7327,54.8531,54.7241,54.8101,38939.0
2020-07-23 11:05:00,63.77,63.83,63.72,63.83,42307.0,54.8187,54.8703,54.7757,54.8703,42307.0
2020-07-23 11:10:00,63.84,63.95,63.79,63.92,40595.0,54.8789,54.9734,54.8359,54.9476,40595.0
2020-07-23 11:15:00,63.92,63.93,63.85,63.9,25490.0,54.9476,54.9562,54.8875,54.9304,25490.0
2020-07-23 11:20:00,63.9,63.94,63.87,63.94,24306.0,54.9304,54.9648,54.9046,54.9648,24306.0
2020-07-23 11:25:00,63.95,64.04,63.94,63.98,45432.0,54.9734,55.0508,54.9648,54.9992,45432.0
2020-07-23 11:30:00,63.98,64.13,63.96,64.1,50644.0,54.9992,55.1282,54.982,55.1024,50644.0
2020-07-23 11:35:00,64.1,64.13,64.03,64.11,34799.0,55.1024,55.1282,55.0422,55.111,34799.0
2020-07-23 11:40:00,64.11,64.14,64.01,64.02,35578.0,55.111,55.1367,55.025,55.0336,35578.0
2020-07-23 11:45:00,64.03,64.1,64.01,64.06,17920.0,55.0422,55.1024,55.025,55.068,17920.0
2020-07-23 11:50:00,64.06,64.08,64.0,64.03,25666.0,55.068,55.0852,55.0164,55.0422,25666.0
2020-07-23 11:55:00,64.04,64.07,64.0,64.06,19479.0,55.0508,55.0766,55.0164,55.068,19479.0
2020-07-23 12:00:00,64.07,64.08,63.97,64.01,26295.0,55.0766,55.0852,54.9906,55.025,26295.0
2020-07-23 12:05:00,64.01,64.02,63.96,64.01,21627.0,55.025,55.0336,54.982,55.025,21627.0
2020-07-23 12:10:00,64.0,64.12,64.0,64.09,24026.0,55.0164,55.1196,55.0164,55.0938,24026.0
2020-07-23 12:15:00,64.08,64.15,64.07,64.12,26438.0,55.0852,55.1453,55.0766,55.1196,26438.0
2020-07-23 12:20:00,64.12,64.17,64.11,64.15,32640.0,55.1196,55.1625,55.111,55.1453,32640.0
2020-07-23 12:25:00,64.15,64.21,64.08,64.15,33020.0,55.1453,55.1969,55.0852,55.1453,33020.0
2020-07-23 12:30:00,64.15,64.27,64.14,64.26,50708.0,55.1453,55.2485,55.1367,55.2399,50708.0
2020-07-23 12:35:00,64.27,64.3,64.2,64.29,28491.0,55.2485,55.2743,55.1883,55.2657,28491.0
2020-07-23 12:40:00,64.29,64.35,64.25,64.27,33889.0,55.2657,55.3173,55.2313,55.2485,33889.0
2020-07-23 12:45:00,64.27,64.33,64.25,64.25,29685.0,55.2485,55.3001,55.2313,55.2313,29685.0
2020-07-23 12:50:00,64.25,64.3,64.21,64.25,40775.0,55.2313,55.2743,55.1969,55.2313,40775.0
2020-07-23 12:55:00,64.26,64.26,64.11,64.14,32379.0,55.2399,55.2399,55.111,55.1367,32379.0
2020-07-23 13:00:00,64.14,64.21,64.13,64.17,26760.0,55.1367,55.1969,55.1282,55.1625,26760.0
2020-07-23 13:05:00,64.17,64.22,64.15,64.17,20084.0,55.1625,55.2055,55.1453,55.1625,20084.0
2020-07-23 13:10:00,64.16,64.18,64.09,64.12,23325.0,55.1539,55.1711,55.0938,55.1196,23325.0
2020-07-23 13:15:00,64.12,64.13,64.03,64.05,23898.0,55.1196,55.1282,55.0422,55.0594,23898.0
2020-07-23 13:20:00,64.04,64.05,63.97,64.0,24979.0,55.0508,55.0594,54.9906,55.0164,24979.0
2020-07-23 13:25:00,64.0,64.06,64.0,64.06,20983.0,55.0164,55.068,55.0164,55.068,20983.0
2020-07-23 13:30:00,64.06,64.06,63.97,64.03,32362.0,55.068,55.068,54.9906,55.0422,32362.0
2020-07-23 13:35:00,64.04,64.06,64.0,64.0,28416.0,55.0508,55.068,55.0164,55.0164,28416.0
2020-07-23 13:40:00,64.0,64.05,63.83,63.87,60095.0,55.0164,55.0594,54.8703,54.9046,60095.0
2020-07-23 13:45:00,63.86,63.91,63.82,63.86,25017.0,54.8961,54.939,54.8617,54.8961,25017.0
2020-07-23 13:50:00,63.87,63.91,63.84,63.86,23019.0,54.9046,54.939,54.8789,54.8961,23019.0
2020-07-23 13:55:00,63.86,63.87,63.81,63.86,26067.0,54.8961,54.9046,54.8531,54.8961,26067.0
2020-07-23 14:00:00,63.85,63.86,63.7,63.77,61245.0,54.8875,54.8961,54.7585,54.8187,61245.0
2020-07-23 14:05:00,63.77,63.84,63.71,63.79,73212.0,54.8187,54.8789,54.7671,54.8359,73212.0
2020-07-23 14:10:00,63.78,63.78,63.7,63.71,60888.0,54.8273,54.8273,54.7585,54.7671,60888.0
2020-07-23 14:15:00,63.71,63.71,63.61,63.67,39695.0,54.7671,54.7671,54.6811,54.7327,39695.0
2020-07-23 14:20:00,63.67,63.71,63.57,63.71,42485.0,54.7327,54.7671,54.6468,54.7671,42485.0
2020-07-23 14:25:00,63.72,63.73,63.66,63.71,34086.0,54.7757,54.7843,54.7241,54.7671,34086.0
2020-07-23 14:30:00,63.7,63.85,63.67,63.78,125978.0,54.7585,54.8875,54.7327,54.8273,125978.0
2020-07-23 14:35:00,63.79,63.79,63.65,63.65,33333.0,54.8359,54.8359,54.7155,54.7155,33333.0
2020-07-23 14:40:00,63.66,63.8,63.66,63.76,46151.0,54.7241,54.8445,54.7241,54.8101,46151.0
2020-07-23 14:45:00,63.76,63.82,63.7,63.78,28374.0,54.8101,54.8617,54.7585,54.8273,28374.0
2020-07-23 14:50:00,63.79,63.83,63.78,63.78,24738.0,54.8359,54.8703,54.8273,54.8273,24738.0
2020-07-23 14:55:00,63.78,63.81,63.75,63.78,28805.0,54.8273,54.8531,54.8015,54.8273,28805.0
2020-07-23 15:00:00,63.79,63.81,63.73,63.8,35439.0,54.8359,54.8531,54.7843,54.8445,35439.0
2020-07-23 15:05:00,63.81,63.83,63.62,63.65,42694.0,54.8531,54.8703,54.6897,54.7155,42694.0
2020-07-23 15:10:00,63.66,63.78,63.63,63.71,29464.0,54.7241,54.8273,54.6983,54.7671,29464.0
2020-07-23 15:15:00,63.72,63.78,63.68,63.77,42928.0,54.7757,54.8273,54.7413,54.8187,42928.0
2020-07-23 15:20:00,63.78,63.8,63.63,63.63,45744.0,54.8273,54.8445,54.6983,54.6983,45744.0
2020-07-23 15:25:00,63.61,63.72,63.59,63.68,33479.0,54.6811,54.7757,54.664,54.7413,33479.0
2020-07-23 15:30:00,63.67,63.8,63.57,63.76,95519.0,54.7327,54.8445,54.6468,54.8101,95519.0
2020-07-23 15:35:00,63.77,63.84,63.72,63.76,57982.0,54.8187,54.8789,54.7757,54.8101,57982.0
2020-07-23 15:40:00,63.76,63.81,63.71,63.74,76774.0,54.8101,54.8531,54.7671,54.7929,76774.0
2020-07-23 15:45:00,63.74,63.79,63.68,63.69,60623.0,54.7929,54.8359,54.7413,54.7499,60623.0
2020-07-23 15:50:00,63.68,63.72,63.58,63.72,166033.0,54.7413,54.7757,54.6554,54.7757,166033.0
2020-07-23 15:55:00,63.73,63.85,63.71,63.81,193748.0,54.7843,54.8875,54.7671,54.8531,193748.0
2020-07-24 09:30:00,64.28,64.34,64.03,64.2,178788.0,55.2571,55.3087,55.0422,55.1883,178788.0
2020-07-24 09:35:00,64.21,64.26,63.95,63.96,153303.0,55.1969,55.2399,54.9734,54.982,153303.0
2020-07-24 09:40:00,63.97,64.16,63.85,63.97,91336.0,54.9906,55.1539,54.8875,54.9906,91336.0
2020-07-24 09:45:00,63.96,64.48,63.93,64.48,98689.0,54.982,55.429,54.9562,55.429,98689.0
2020-07-24 09:50:00,64.48,64.55,64.31,64.35,85030.0,55.429,55.4892,55.2829,55.3173,85030.0
2020-07-24 09:55:00,64.38,64.46,64.31,64.46,57290.0,55.3431,55.4118,55.2829,55.4118,57290.0
2020-07-24 10:00:00,64.45,64.59,64.43,64.58,76607.0,55.4032,55.5236,55.386,55.515,76607.0
2020-07-24 10:05:00,64.59,64.59,64.39,64.48,90944.0,55.5236,55.5236,55.3517,55.429,90944.0
2020-07-24 10:10:00,64.49,64.72,64.49,64.7,102754.0,55.4376,55.6353,55.4376,55.6181,102754.0
2020-07-24 10:15:00,64.71,64.88,64.64,64.85,156071.0,55.6267,55.7729,55.5666,55.7471,156071.0
2020-07-24 10:20:00,64.86,64.96,64.81,64.92,130276.0,55.7557,55.8416,55.7127,55.8073,130276.0
2020-07-24 10:25:00,64.92,64.99,64.64,64.66,95298.0,55.8073,55.8674,55.5666,55.5838,95298.0
2020-07-24 10:30:00,64.65,64.7,64.42,64.49,60577.0,55.5752,55.6181,55.3774,55.4376,60577.0
2020-07-24 10:35:00,64.48,64.48,64.25,64.29,41177.0,55.429,55.429,55.2313,55.2657,41177.0
2020-07-24 10:40:00,64.28,64.34,64.19,64.24,41849.0,55.2571,55.3087,55.1797,55.2227,41849.0
2020-07-24 10:45:00,64.25,64.28,64.14,64.24,36668.0,55.2313,55.2571,55.1367,55.2227,36668.0
2020-07-24 10:50:00,64.25,64.28,64.13,64.14,31382.0,55.2313,55.2571,55.1282,55.1367,31382.0
2020-07-24 10:55:00,64.14,64.21,64.0,64.2,43586.0,55.1367,55.1969,55.0164,55.1883,43586.0
2020-07-24 11:00:00,64.21,64.26,64.18,64.19,41919.0,55.1969,55.2399,55.1711,55.1797,41919.0
2020-07-24 11:05:00,64.18,64.2,64.11,64.14,30396.0,55.1711,55.1883,55.111,55.1367,30396.0
2020-07-24 11:10:00,64.14,64.2,64.11,64.14,20905.0,55.1367,55.1883,55.111,55.1367,20905.0
2020-07-24 11:15:00,64.14,64.19,64.11,64.14,43024.0,55.1367,55.1797,55.111,55.1367,43024.0
2020-07-24 11:20:00,64.14,64.14,63.95,63.99,57446.0,55.1367,55.1367,54.9734,55.0078,57446.0
2020-07-24 11:25:00,63.98,64.02,63.93,63.99,43455.0,54.9992,55.0336,54.9562,55.0078,43455.0
2020-07-24 11:30:00,64.0,64.15,64.0,64.07,53805.0,55.0164,55.1453,55.0164,55.0766,53805.0
2020-07-24 11:35:00,64.07,64.1,64.02,64.02,27377.0,55.0766,55.1024,55.0336,55.0336,27377.0
2020-07-24 11:40:00,64.0,64.08,64.0,64.05,28079.0,55.0164,55.0852,55.0164,55.0594,28079.0
2020-07-24 11:45:00,64.05,64.05,63.91,63.93,32227.0,55.0594,55.0594,54.939,54.9562,32227.0
2020-07-24 11:50:00,63.94,64.04,63.93,64.0,33370.0,54.9648,55.0508,54.9562,55.0164,33370.0
2020-07-24 11:55:00,64.01,64.04,63.95,63.99,21960.0,55.025,55.0508,54.9734,55.0078,21960.0
2020-07-24 12:00:00,63.99,64.02,63.86,63.9,53510.0,55.0078,55.0336,54.8961,54.9304,53510.0
2020-07-24 12:05:00,63.9,63.93,63.87,63.92,25943.0,54.9304,54.9562,54.9046,54.9476,25943.0
2020-07-24 12:10:00,63.94,64.06,63.93,64.06,38864.0,54.9648,55.068,54.9562,55.068,38864.0
2020-07-24 12:15:00,64.07,64.09,64.01,64.05,36335.0,55.0766,55.0938,55.025,55.0594,36335.0
2020-07-24 12:20:00,64.04,64.07,63.93,63.95,66949.0,55.0508,55.0766,54.9562,54.9734,66949.0
2020-07-24 12:25:00,63.95,64.01,63.94,63.97,50118.0,54.9734,55.025,54.9648,54.9906,50118.0
2020-07-24 12:30:00,63.96,64.07,63.96,64.02,15943.0,54.982,55.0766,54.982,55.0336,15943.0
2020-07-24 12:35:00,64.04,64.09,64.02,64.04,22227.0,55.0508,55.0938,55.0336,55.0508,22227.0
2020-07-24 12:40:00,64.04,64.05,63.9,63.96,25746.0,55.0508,55.0594,54.9304,54.982,25746.0
2020-07-24 12:45:00,63.97,63.99,63.84,63.85,43771.0,54.9906,55.0078,54.8789,54.8875,43771.0
2020-07-24 12:50:00,63.87,63.89,63.71,63.71,99855.0,54.9046,54.9218,54.7671,54.7671,99855.0
2020-07-24 12:55:00,63.71,63.77,63.63,63.73,42126.0,54.7671,54.8187,54.6983,54.7843,42126.0
2020-07-24 13:00:00,63.73,63.76,63.64,63.64,34732.0,54.7843,54.8101,54.7069,54.7069,34732.0
2020-07-24 13:05:00,63.64,63.65,63.52,63.56,62749.0,54.7069,54.7155,54.6038,54.6382,62749.0
2020-07-24 13:10:00,63.55,63.56,63.43,63.45,62819.0,54.6296,54.6382,54.5264,54.5436,62819.0
2020-07-24 13:15:00,63.45,63.46,63.4,63.44,46261.0,54.5436,54.5522,54.5006,54.535,46261.0
2020-07-24 13:20:00,63.45,63.48,63.42,63.45,94843.0,54.5436,54.5694,54.5178,54.5436,94843.0
2020-07-24 13:25:00,63.44,63.63,63.44,63.63,32757.0,54.535,54.6983,54.535,54.6983,32757.0
2020-07-24 13:30:00,63.62,63.62,63.48,63.49,22138.0,54.6897,54.6897,54.5694,54.578,22138.0
2020-07-24 13:35:00,63.5,63.55,63.48,63.5,28694.0,54.5866,54.6296,54.5694,54.5866,28694.0
2020-07-24 13:40:00,63.49,63.53,63.45,63.51,25331.0,54.578,54.6124,54.5436,54.5952,25331.0
2020-07-24 13:45:00,63.51,63.52,63.4,63.47,119504.0,54.5952,54.6038,54.5006,54.5608,119504.0
2020-07-24 13:50:00,63.47,63.49,63.43,63.48,24054.0,54.5608,54.578,54.5264,54.5694,24054.0
2020-07-24 13:55:00,63.47,63.47,63.39,63.4,34729.0,54.5608,54.5608,54.492,54.5006,34729.0
2020-07-24 14:00:00,63.4,63.52,63.38,63.43,33425.0,54.5006,54.6038,54.4834,54.5264,33425.0
2020-07-24 14:05:00,63.43,63.51,63.42,63.49,27976.0,54.5264,54.5952,54.5178,54.578,27976.0
2020-07-24 14:10:00,63.48,63.48,63.26,63.29,93832.0,54.5694,54.5694,54.3803,54.4061,93832.0
2020-07-24 14:15:00,63.3,63.36,63.29,63.35,46606.0,54.4147,54.4662,54.4061,54.4576,46606.0
2020-07-24 14:20:00,63.35,63.42,63.3,63.39,44495.0,54.4576,54.5178,54.4147,54.492,44495.0
2020-07-24 14:25:00,63.39,63.46,63.37,63.44,25389.0,54.492,54.5522,54.4748,54.535,25389.0
2020-07-24 14:30:00,63.44,63.45,63.41,63.43,29022.0,54.535,54.5436,54.5092,54.5264,29022.0
2020-07-24 14:35:00,63.44,63.49,63.39,63.49,34655.0,54.535,54.578,54.492,54.578,34655.0
2020-07-24 14:40:00,63.49,63.55,63.47,63.5,47137.0,54.578,54.6296,54.5608,54.5866,47137.0
2020-07-24 14:45:00,63.5,63.53,63.49,63.5,38630.0,54.5866,54.6124,54.578,54.5866,38630.0
2020-07-24 14:50:00,63.5,63.52,63.43,63.44,37137.0,54.5866,54.6038,54.5264,54.535,37137.0
2020-07-24 14:55:00,63.44,63.45,63.36,63.4,39295.0,54.535,54.5436,54.4662,54.5006,39295.0
2020-07-24 15:00:00,63.39,63.49,63.38,63.47,64160.0,54.492,54.578,54.4834,54.5608,64160.0
2020-07-24 15:05:00,63.47,63.53,63.44,63.51,30193.0,54.5608,54.6124,54.535,54.5952,30193.0
2020-07-24 15:10:00,63.51,63.55,63.5,63.5,39620.0,54.5952,54.6296,54.5866,54.5866,39620.0
2020-07-24 15:15:00,63.5,63.51,63.43,63.45,38215.0,54.5866,54.5952,54.5264,54.5436,38215.0
2020-07-24 15:20:00,63.45,63.51,63.42,63.42,38952.0,54.5436,54.5952,54.5178,54.5178,38952.0
2020-07-24 15:25:00,63.42,63.44,63.35,63.39,55175.0,54.5178,54.535,54.4576,54.492,55175.0
2020-07-24 15:30:00,63.38,63.42,63.31,63.33,66084.0,54.4834,54.5178,54.4233,54.4404,66084.0
2020-07-24 15:35:00,63.33,63.51,63.31,63.51,69153.0,54.4404,54.5952,54.4233,54.5952,69153.0
2020-07-24 15:40:00,63.51,63.55,63.47,63.47,46324.0,54.5952,54.6296,54.5608,54.5608,46324.0
2020-07-24 15:45:00,63.48,63.54,63.46,63.48,64367.0,54.5694,54.621,54.5522,54.5694,64367.0
2020-07-24 15:50:00,63.47,63.6,63.4,63.51,179264.0,54.5608,54.6725,54.5006,54.5952,179264.0
2020-07-24 15:55:00,63.5,63.52,63.01,63.34,728261.0,54.5866,54.6038,54.1654,54.449,728261.0
2020-07-27 09:30:00,62.86,62.99,62.11,62.45,489601.0,54.0364,54.1482,53.3917,53.684,489601.0
2020-07-27 09:35:00,62.48,62.62,62.23,62.27,183351.0,53.7098,53.8301,53.4949,53.5292,183351.0
2020-07-27 09:40:00,62.24,62.33,62.2,62.3,121754.0,53.5035,53.5808,53.4691,53.555,121754.0
2020-07-27 09:45:00,62.28,62.47,62.26,62.35,137257.0,53.5378,53.7012,53.5206,53.598,137257.0
2020-07-27 09:50:00,62.35,62.72,62.34,62.7,78932.0,53.598,53.9161,53.5894,53.8989,78932.0
2020-07-27 09:55:00,62.7,62.92,62.69,62.91,69794.0,53.8989,54.088,53.8903,54.0794,69794.0
2020-07-27 10:00:00,62.91,62.91,62.78,62.82,84970.0,54.0794,54.0794,53.9677,54.002,84970.0
2020-07-27 10:05:00,62.81,62.98,62.78,62.94,76138.0,53.9934,54.1396,53.9677,54.1052,76138.0
2020-07-27 10:10:00,62.94,63.06,62.84,62.93,78918.0,54.1052,54.2083,54.0192,54.0966,78918.0
2020-07-27 10:15:00,62.95,63.03,62.83,62.97,62956.0,54.1138,54.1826,54.0106,54.131,62956.0
2020-07-27 10:20:00,62.97,63.03,62.9,62.95,39172.0,54.131,54.1826,54.0708,54.1138,39172.0
2020-07-27 10:25:00,62.97,63.05,62.9,62.91,61999.0,54.131,54.1998,54.0708,54.0794,61999.0
2020-07-27 10:30:00,62.9,62.9,62.67,62.67,64252.0,54.0708,54.0708,53.8731,53.8731,64252.0
2020-07-27 10:35:00,62.67,62.72,62.63,62.71,41464.0,53.8731,53.9161,53.8387,53.9075,41464.0
2020-07-27 10:40:00,62.71,62.72,62.55,62.71,57273.0,53.9075,53.9161,53.7699,53.9075,57273.0
2020-07-27 10:45:00,62.71,62.79,62.63,62.71,75569.0,53.9075,53.9762,53.8387,53.9075,75569.0
2020-07-27 10:50:00,62.72,62.78,62.6,62.63,40907.0,53.9161,53.9677,53.8129,53.8387,40907.0
2020-07-27 10:55:00,62.62,62.66,62.53,62.55,43923.0,53.8301,53.8645,53.7527,53.7699,43923.0
2020-07-27 11:00:00,62.55,62.59,62.52,62.58,66311.0,53.7699,53.8043,53.7441,53.7957,66311.0
2020-07-27 11:05:00,62.59,62.66,62.57,62.6,55299.0,53.8043,53.8645,53.7871,53.8129,55299.0
2020-07-27 11:10:00,62.61,62.64,62.55,62.62,46695.0,53.8215,53.8473,53.7699,53.8301,46695.0
2020-07-27 11:15:00,62.61,62.79,62.57,62.79,52386.0,53.8215,53.9762,53.7871,53.9762,52386.0
2020-07-27 11:20:00,62.8,62.82,62.74,62.8,43782.0,53.9848,54.002,53.9333,53.9848,43782.0
2020-07-27 11:25:00,62.81,62.87,62.78,62.82,51834.0,53.9934,54.045,53.9677,54.002,51834.0
2020-07-27 11:30:00,62.83,62.87,62.71,62.72,29300.0,54.0106,54.045,53.9075,53.9161,29300.0
2020-07-27 11:35:00,62.72,62.72,62.62,62.66,35753.0,53.9161,53.9161,53.8301,53.8645,35753.0
2020-07-27 11:40:00,62.66,62.68,62.6,62.62,41590.0,53.8645,53.8817,53.8129,53.8301,41590.0
2020-07-27 11:45:00,62.62,62.62,62.55,62.59,33422.0,53.8301,53.8301,53.7699,53.8043,33422.0
2020-07-27 11:50:00,62.59,62.72,62.58,62.63,32590.0,53.8043,53.9161,53.7957,53.8387,32590.0
2020-07-27 11:55:00,62.63,62.69,62.58,62.59,40297.0,53.8387,53.8903,53.7957,53.8043,40297.0
2020-07-27 12:00:00,62.59,62.68,62.58,62.68,52043.0,53.8043,53.8817,53.7957,53.8817,52043.0
2020-07-27 12:05:00,62.68,62.85,62.68,62.73,92328.0,53.8817,54.0278,53.8817,53.9247,92328.0
2020-07-27 12:10:00,62.73,62.76,62.68,62.69,23424.0,53.9247,53.9505,53.8817,53.8903,23424.0
2020-07-27 12:15:00,62.69,62.72,62.66,62.72,34205.0,53.8903,53.9161,53.8645,53.9161,34205.0
2020-07-27 12:20:00,62.72,62.72,62.56,62.57,44064.0,53.9161,53.9161,53.7785,53.7871,44064.0
2020-07-27 12:25:00,62.56,62.7,62.56,62.7,32679.0,53.7785,53.8989,53.7785,53.8989,32679.0
2020-07-27 12:30:00,62.7,62.72,62.65,62.68,45352.0,53.8989,53.9161,53.8559,53.8817,45352.0
2020-07-27 12:35:00,62.67,62.8,62.66,62.74,31561.0,53.8731,53.9848,53.8645,53.9333,31561.0
2020-07-27 12:40:00,62.74,62.77,62.65,62.69,35685.0,53.9333,53.9591,53.8559,53.8903,35685.0
2020-07-27 12:45:00,62.69,62.75,62.68,62.7,34834.0,53.8903,53.9419,53.8817,53.8989,34834.0
2020-07-27 12:50:00,62.69,62.71,62.61,62.67,30461.0,53.8903,53.9075,53.8215,53.8731,30461.0
2020-07-27 12:55:00,62.67,62.77,62.67,62.7,50912.0,53.8731,53.9591,53.8731,53.8989,50912.0
2020-07-27 13:00:00,62.7,62.7,62.56,62.61,47220.0,53.8989,53.8989,53.7785,53.8215,47220.0
2020-07-27 13:05:00,62.62,62.65,62.57,62.58,48968.0,53.8301,53.8559,53.7871,53.7957,48968.0
2020-07-27 13:10:00,62.57,62.62,62.55,62.55,31520.0,53.7871,53.8301,53.7699,53.7699,31520.0
2020-07-27 13:15:00,62.55,62.55,62.51,62.54,23768.0,53.7699,53.7699,53.7356,53.7613,23768.0
2020-07-27 13:20:00,62.54,62.55,62.51,62.53,26874.0,53.7613,53.7699,53.7356,53.7527,26874.0
2020-07-27 13:25:00,62.53,62.61,62.51,62.61,42531.0,53.7527,53.8215,53.7356,53.8215,42531.0
2020-07-27 13:30:00,62.61,62.61,62.51,62.54,32897.0,53.8215,53.8215,53.7356,53.7613,32897.0
2020-07-27 13:35:00,62.54,62.57,62.51,62.54,45363.0,53.7613,53.7871,53.7356,53.7613,45363.0
2020-07-27 13:40:00,62.53,62.54,62.38,62.41,110310.0,53.7527,53.7613,53.6238,53.6496,110310.0
2020-07-27 13:45:00,62.41,62.47,62.41,62.43,30531.0,53.6496,53.7012,53.6496,53.6668,30531.0
2020-07-27 13:50:00,62.42,62.46,62.38,62.43,83782.0,53.6582,53.6926,53.6238,53.6668,83782.0
2020-07-27 13:55:00,62.43,62.53,62.42,62.51,46617.0,53.6668,53.7527,53.6582,53.7356,46617.0
2020-07-27 14:00:00,62.52,62.53,62.43,62.44,85151.0,53.7441,53.7527,53.6668,53.6754,85151.0
2020-07-27 14:05:00,62.44,62.58,62.43,62.57,78794.0,53.6754,53.7957,53.6668,53.7871,78794.0
2020-07-27 14:10:00,62.56,62.56,62.43,62.45,61226.0,53.7785,53.7785,53.6668,53.684,61226.0
2020-07-27 14:15:00,62.46,62.48,62.38,62.38,66119.0,53.6926,53.7098,53.6238,53.6238,66119.0
2020-07-27 14:20:00,62.39,62.46,62.38,62.42,45476.0,53.6324,53.6926,53.6238,53.6582,45476.0
2020-07-27 14:25:00,62.42,62.55,62.41,62.53,54557.0,53.6582,53.7699,53.6496,53.7527,54557.0
2020-07-27 14:30:00,62.55,62.58,62.46,62.47,61586.0,53.7699,53.7957,53.6926,53.7012,61586.0
2020-07-27 14:35:00,62.47,62.49,62.42,62.42,37726.0,53.7012,53.7184,53.6582,53.6582,37726.0
2020-07-27 14:40:00,62.43,62.44,62.37,62.38,44510.0,53.6668,53.6754,53.6152,53.6238,44510.0
2020-07-27 14:45:00,62.38,62.39,62.28,62.29,82960.0,53.6238,53.6324,53.5378,53.5464,82960.0
2020-07-27 14:50:00,62.29,62.32,62.2,62.23,110685.0,53.5464,53.5722,53.4691,53.4949,110685.0
2020-07-27 14:55:00,62.23,62.27,62.2,62.27,39985.0,53.4949,53.5292,53.4691,53.5292,39985.0
2020-07-27 15:00:00,62.27,62.31,62.24,62.27,73141.0,53.5292,53.5636,53.5035,53.5292,73141.0
2020-07-27 15:05:00,62.27,62.35,62.26,62.29,49612.0,53.5292,53.598,53.5206,53.5464,49612.0
2020-07-27 15:10:00,62.29,62.31,62.23,62.23,52571.0,53.5464,53.5636,53.4949,53.4949,52571.0
2020-07-27 15:15:00,62.24,62.33,62.23,62.27,73227.0,53.5035,53.5808,53.4949,53.5292,73227.0
2020-07-27 15:20:00,62.27,62.3,62.26,62.28,44598.0,53.5292,53.555,53.5206,53.5378,44598.0
2020-07-27 15:25:00,62.28,62.38,62.27,62.35,77585.0,53.5378,53.6238,53.5292,53.598,77585.0
2020-07-27 15:30:00,62.35,62.47,62.34,62.43,57564.0,53.598,53.7012,53.5894,53.6668,57564.0
2020-07-27 15:35:00,62.43,62.47,62.37,62.4,99973.0,53.6668,53.7012,53.6152,53.641,99973.0
2020-07-27 15:40:00,62.41,62.58,62.41,62.54,80292.0,53.6496,53.7957,53.6496,53.7613,80292.0
2020-07-27 15:45:00,62.54,62.64,62.51,62.64,103567.0,53.7613,53.8473,53.7356,53.8473,103567.0
2020-07-27 15:50:00,62.63,62.63,62.48,62.52,140620.0,53.8387,53.8387,53.7098,53.7441,140620.0
2020-07-27 15:55:00,62.53,62.63,62.53,62.58,305887.0,53.7527,53.8387,53.7527,53.7957,305887.0
2020-07-28 09:30:00,62.42,62.85,62.23,62.67,151489.0,53.6582,54.0278,53.4949,53.8731,151489.0
2020-07-28 09:35:00,62.69,62.76,62.62,62.67,43191.0,53.8903,53.9505,53.8301,53.8731,43191.0
2020-07-28 09:40:00,62.67,62.79,62.55,62.76,61709.0,53.8731,53.9762,53.7699,53.9505,61709.0
2020-07-28 09:45:00,62.75,63.07,62.72,62.98,129368.0,53.9419,54.2169,53.9161,54.1396,129368.0
2020-07-28 09:50:00,62.97,62.97,62.76,62.88,82209.0,54.131,54.131,53.9505,54.0536,82209.0
2020-07-28 09:55:00,62.86,62.9,62.75,62.78,46314.0,54.0364,54.0708,53.9419,53.9677,46314.0
2020-07-28 10:00:00,62.77,63.05,62.76,62.99,65334.0,53.9591,54.1998,53.9505,54.1482,65334.0
2020-07-28 10:05:00,62.99,63.25,62.97,63.25,90492.0,54.1482,54.3717,54.131,54.3717,90492.0
2020-07-28 10:10:00,63.24,63.32,63.2,63.26,61895.0,54.3631,54.4319,54.3287,54.3803,61895.0
2020-07-28 10:15:00,63.26,63.41,63.24,63.37,56221.0,54.3803,54.5092,54.3631,54.4748,56221.0
2020-07-28 10:20:00,63.38,63.38,63.24,63.28,45219.0,54.4834,54.4834,54.3631,54.3975,45219.0
2020-07-28 10:25:00,63.28,63.3,63.18,63.26,41410.0,54.3975,54.4147,54.3115,54.3803,41410.0
2020-07-28 10:30:00,63.28,63.32,63.15,63.15,65722.0,54.3975,54.4319,54.2857,54.2857,65722.0
2020-07-28 10:35:00,63.16,63.26,63.1,63.11,36468.0,54.2943,54.3803,54.2427,54.2513,36468.0
2020-07-28 10:40:00,63.09,63.11,62.94,62.95,41098.0,54.2341,54.2513,54.1052,54.1138,41098.0
2020-07-28 10:45:00,62.93,63.03,62.91,63.01,46357.0,54.0966,54.1826,54.0794,54.1654,46357.0
2020-07-28 10:50:00,63.02,63.11,62.97,63.09,38524.0,54.174,54.2513,54.131,54.2341,38524.0
2020-07-28 10:55:00,63.09,63.12,63.02,63.02,35816.0,54.2341,54.2599,54.174,54.174,35816.0
2020-07-28 11:00:00,63.02,63.06,62.96,63.01,27783.0,54.174,54.2083,54.1224,54.1654,27783.0
2020-07-28 11:05:00,63.01,63.09,62.97,63.09,30874.0,54.1654,54.2341,54.131,54.2341,30874.0
2020-07-28 11:10:00,63.09,63.11,63.02,63.1,32617.0,54.2341,54.2513,54.174,54.2427,32617.0
2020-07-28 11:15:00,63.09,63.14,63.06,63.12,23155.0,54.2341,54.2771,54.2083,54.2599,23155.0
2020-07-28 11:20:00,63.11,63.15,63.08,63.1,16821.0,54.2513,54.2857,54.2255,54.2427,16821.0
2020-07-28 11:25:00,63.11,63.18,63.09,63.15,22202.0,54.2513,54.3115,54.2341,54.2857,22202.0
2020-07-28 11:30:00,63.14,63.29,63.11,63.28,68949.0,54.2771,54.4061,54.2513,54.3975,68949.0
2020-07-28 11:35:00,63.28,63.38,63.25,63.35,54606.0,54.3975,54.4834,54.3717,54.4576,54606.0
2020-07-28 11:40:00,63.34,63.38,63.33,63.33,27531.0,54.449,54.4834,54.4404,54.4404,27531.0
2020-07-28 11:45:00,63.34,63.47,63.34,63.41,53132.0,54.449,54.5608,54.449,54.5092,53132.0
2020-07-28 11:50:00,63.42,63.43,63.36,63.38,30483.0,54.5178,54.5264,54.4662,54.4834,30483.0
2020-07-28 11:55:00,63.37,63.41,63.35,63.41,22464.0,54.4748,54.5092,54.4576,54.5092,22464.0
2020-07-28 12:00:00,63.4,63.43,63.34,63.35,21167.0,54.5006,54.5264,54.449,54.4576,21167.0
2020-07-28 12:05:00,63.35,63.38,63.28,63.29,30482.0,54.4576,54.4834,54.3975,54.4061,30482.0
2020-07-28 12:10:00,63.29,63.29,63.18,63.19,24520.0,54.4061,54.4061,54.3115,54.3201,24520.0
2020-07-28 12:15:00,63.18,63.24,63.16,63.16,20699.0,54.3115,54.3631,54.2943,54.2943,20699.0
2020-07-28 12:20:00,63.17,63.2,63.16,63.19,27716.0,54.3029,54.3287,54.2943,54.3201,27716.0
2020-07-28 12:25:00,63.19,63.2,63.03,63.04,34779.0,54.3201,54.3287,54.1826,54.1912,34779.0
2020-07-28 12:30:00,63.04,63.05,63.0,63.05,21707.0,54.1912,54.1998,54.1568,54.1998,21707.0
2020-07-28 12:35:00,63.05,63.1,63.04,63.08,27270.0,54.1998,54.2427,54.1912,54.2255,27270.0
2020-07-28 12:40:00,63.07,63.14,63.05,63.13,14118.0,54.2169,54.2771,54.1998,54.2685,14118.0
2020-07-28 12:45:00,63.14,63.17,63.11,63.16,23023.0,54.2771,54.3029,54.2513,54.2943,23023.0
2020-07-28 12:50:00,63.16,63.17,63.11,63.15,23693.0,54.2943,54.3029,54.2513,54.2857,23693.0
2020-07-28 12:55:00,63.14,63.15,63.04,63.05,46031.0,54.2771,54.2857,54.1912,54.1998,46031.0
2020-07-28 13:00:00,63.05,63.12,63.04,63.09,26219.0,54.1998,54.2599,54.1912,54.2341,26219.0
2020-07-28 13:05:00,63.09,63.16,63.08,63.14,24556.0,54.2341,54.2943,54.2255,54.2771,24556.0
2020-07-28 13:10:00,63.14,63.14,63.1,63.12,16869.0,54.2771,54.2771,54.2427,54.2599,16869.0
2020-07-28 13:15:00,63.12,63.12,63.08,63.09,45531.0,54.2599,54.2599,54.2255,54.2341,45531.0
2020-07-28 13:20:00,63.1,63.12,63.07,63.07,24283.0,54.2427,54.2599,54.2169,54.2169,24283.0
2020-07-28 13:25:00,63.07,63.12,63.03,63.12,19645.0,54.2169,54.2599,54.1826,54.2599,19645.0
2020-07-28 13:30:00,63.12,63.27,63.11,63.27,36382.0,54.2599,54.3889,54.2513,54.3889,36382.0
2020-07-28 13:35:00,63.27,63.29,63.22,63.24,20324.0,54.3889,54.4061,54.3459,54.3631,20324.0
2020-07-28 13:40:00,63.23,63.27,63.22,63.24,24700.0,54.3545,54.3889,54.3459,54.3631,24700.0
2020-07-28 13:45:00,63.25,63.28,63.24,63.26,27174.0,54.3717,54.3975,54.3631,54.3803,27174.0
2020-07-28 13:50:00,63.26,63.29,63.24,63.29,19862.0,54.3803,54.4061,54.3631,54.4061,19862.0
2020-07-28 13:55:00,63.28,63.31,63.25,63.26,24685.0,54.3975,54.4233,54.3717,54.3803,24685.0
2020-07-28 14:00:00,63.26,63.35,63.25,63.33,28433.0,54.3803,54.4576,54.3717,54.4404,28433.0
2020-07-28 14:05:00,63.34,63.37,63.33,63.35,24913.0,54.449,54.4748,54.4404,54.4576,24913.0
2020-07-28 14:10:00,63.34,63.37,63.3,63.3,33120.0,54.449,54.4748,54.4147,54.4147,33120.0
2020-07-28 14:15:00,63.31,63.35,63.29,63.34,16931.0,54.4233,54.4576,54.4061,54.449,16931.0
2020-07-28 14:20:00,63.34,63.35,63.29,63.34,15289.0,54.449,54.4576,54.4061,54.449,15289.0
2020-07-28 14:25:00,63.34,63.36,63.31,63.33,25506.0,54.449,54.4662,54.4233,54.4404,25506.0
2020-07-28 14:30:00,63.33,63.37,63.32,63.35,34351.0,54.4404,54.4748,54.4319,54.4576,34351.0
2020-07-28 14:35:00,63.35,63.43,63.33,63.42,36623.0,54.4576,54.5264,54.4404,54.5178,36623.0
2020-07-28 14:40:00,63.42,63.47,63.39,63.46,30735.0,54.5178,54.5608,54.492,54.5522,30735.0
2020-07-28 14:45:00,63.46,63.5,63.35,63.36,34801.0,54.5522,54.5866,54.4576,54.4662,34801.0
2020-07-28 14:50:00,63.35,63.44,63.35,63.43,31252.0,54.4576,54.535,54.4576,54.5264,31252.0
2020-07-28 14:55:00,63.44,63.45,63.38,63.38,32997.0,54.535,54.5436,54.4834,54.4834,32997.0
2020-07-28 15:00:00,63.39,63.4,63.34,63.37,39971.0,54.492,54.5006,54.449,54.4748,39971.0
2020-07-28 15:05:00,63.37,63.44,63.37,63.43,42650.0,54.4748,54.535,54.4748,54.5264,42650.0
2020-07-28 15:10:00,63.44,63.47,63.4,63.42,39281.0,54.535,54.5608,54.5006,54.5178,39281.0
2020-07-28 15:15:00,63.4,63.43,63.37,63.43,53524.0,54.5006,54.5264,54.4748,54.5264,53524.0
2020-07-28 15:20:00,63.43,63.45,63.34,63.4,78134.0,54.5264,54.5436,54.449,54.5006,78134.0
2020-07-28 15:25:00,63.41,63.47,63.35,63.37,52481.0,54.5092,54.5608,54.4576,54.4748,52481.0
2020-07-28 15:30:00,63.37,63.48,63.36,63.44,71003.0,54.4748,54.5694,54.4662,54.535,71003.0
2020-07-28 15:35:00,63.44,63.46,63.36,63.41,95668.0,54.535,54.5522,54.4662,54.5092,95668.0
2020-07-28 15:40:00,63.41,63.45,63.36,63.38,124731.0,54.5092,54.5436,54.4662,54.4834,124731.0
2020-07-28 15:45:00,63.39,63.42,63.32,63.37,166321.0,54.492,54.5178,54.4319,54.4748,166321.0
2020-07-28 15:50:00,63.36,63.37,63.16,63.24,246438.0,54.4662,54.4748,54.2943,54.3631,246438.0
2020-07-28 15:55:00,63.24,63.35,63.16,63.27,305781.0,54.3631,54.4576,54.2943,54.3889,305781.0
2020-07-29 09:30:00,63.46,63.48,63.11,63.12,171556.0,54.5522,54.5694,54.2513,54.2599,171556.0
2020-07-29 09:35:00,63.13,63.27,63.09,63.15,155039.0,54.2685,54.3889,54.2341,54.2857,155039.0
2020-07-29 09:40:00,63.16,63.52,63.16,63.51,50105.0,54.2943,54.6038,54.2943,54.5952,50105.0
2020-07-29 09:45:00,63.51,63.54,63.31,63.41,39199.0,54.5952,54.621,54.4233,54.5092,39199.0
2020-07-29 09:50:00,63.41,63.51,63.4,63.5,39966.0,54.5092,54.5952,54.5006,54.5866,39966.0
2020-07-29 09:55:00,63.51,63.68,63.48,63.62,77575.0,54.5952,54.7413,54.5694,54.6897,77575.0
2020-07-29 10:00:00,63.61,63.86,63.59,63.85,123938.0,54.6811,54.8961,54.664,54.8875,123938.0
2020-07-29 10:05:00,63.86,64.09,63.73,64.08,88478.0,54.8961,55.0938,54.7843,55.0852,88478.0
2020-07-29 10:10:00,64.08,64.38,64.07,64.29,115210.0,55.0852,55.3431,55.0766,55.2657,115210.0
2020-07-29 10:15:00,64.28,64.37,64.18,64.19,64527.0,55.2571,55.3345,55.1711,55.1797,64527.0
2020-07-29 10:20:00,64.18,64.22,64.06,64.08,70114.0,55.1711,55.2055,55.068,55.0852,70114.0
2020-07-29 10:25:00,64.09,64.19,64.06,64.1,45836.0,55.0938,55.1797,55.068,55.1024,45836.0
2020-07-29 10:30:00,64.1,64.1,63.95,64.03,45531.0,55.1024,55.1024,54.9734,55.0422,45531.0
2020-07-29 10:35:00,64.03,64.08,63.82,63.89,41323.0,55.0422,55.0852,54.8617,54.9218,41323.0
2020-07-29 10:40:00,63.89,64.04,63.88,63.99,48775.0,54.9218,55.0508,54.9132,55.0078,48775.0
2020-07-29 10:45:00,64.0,64.08,63.99,64.07,35286.0,55.0164,55.0852,55.0078,55.0766,35286.0
2020-07-29 10:50:00,64.06,64.14,64.02,64.1,33149.0,55.068,55.1367,55.0336,55.1024,33149.0
2020-07-29 10:55:00,64.1,64.18,64.01,64.09,46109.0,55.1024,55.1711,55.025,55.0938,46109.0
2020-07-29 11:00:00,64.09,64.18,64.09,64.16,34647.0,55.0938,55.1711,55.0938,55.1539,34647.0
2020-07-29 11:05:00,64.17,64.2,64.08,64.11,47215.0,55.1625,55.1883,55.0852,55.111,47215.0
2020-07-29 11:10:00,64.11,64.18,64.08,64.11,60594.0,55.111,55.1711,55.0852,55.111,60594.0
2020-07-29 11:15:00,64.11,64.34,64.1,64.33,70941.0,55.111,55.3087,55.1024,55.3001,70941.0
2020-07-29 11:20:00,64.32,64.39,64.28,64.3,53748.0,55.2915,55.3517,55.2571,55.2743,53748.0
2020-07-29 11:25:00,64.3,64.42,64.29,64.42,61797.0,55.2743,55.3774,55.2657,55.3774,61797.0
2020-07-29 11:30:00,64.41,64.42,64.33,64.4,29537.0,55.3689,55.3774,55.3001,55.3603,29537.0
2020-07-29 11:35:00,64.39,64.4,64.31,64.34,20079.0,55.3517,55.3603,55.2829,55.3087,20079.0
2020-07-29 11:40:00,64.33,64.38,64.24,64.29,57231.0,55.3001,55.3431,55.2227,55.2657,57231.0
2020-07-29 11:45:00,64.28,64.35,64.23,64.3,38112.0,55.2571,55.3173,55.2141,55.2743,38112.0
2020-07-29 11:50:00,64.29,64.29,64.2,64.22,16947.0,55.2657,55.2657,55.1883,55.2055,16947.0
2020-07-29 11:55:00,64.23,64.29,64.22,64.27,27344.0,55.2141,55.2657,55.2055,55.2485,27344.0
2020-07-29 12:00:00,64.27,64.29,64.2,64.26,39889.0,55.2485,55.2657,55.1883,55.2399,39889.0
2020-07-29 12:05:00,64.26,64.28,64.24,64.26,39534.0,55.2399,55.2571,55.2227,55.2399,39534.0
2020-07-29 12:10:00,64.26,64.35,64.25,64.31,45464.0,55.2399,55.3173,55.2313,55.2829,45464.0
2020-07-29 12:15:00,64.3,64.37,64.28,64.37,120229.0,55.2743,55.3345,55.2571,55.3345,120229.0
2020-07-29 12:20:00,64.38,64.4,64.34,64.35,47022.0,55.3431,55.3603,55.3087,55.3173,47022.0
2020-07-29 12:25:00,64.35,64.45,64.34,64.39,61170.0,55.3173,55.4032,55.3087,55.3517,61170.0
2020-07-29 12:30:00,64.4,64.44,64.33,64.34,39957.0,55.3603,55.3946,55.3001,55.3087,39957.0
2020-07-29 12:35:00,64.33,64.38,64.29,64.3,32469.0,55.3001,55.3431,55.2657,55.2743,32469.0
2020-07-29 12:40:00,64.31,64.35,64.3,64.34,32003.0,55.2829,55.3173,55.2743,55.3087,32003.0
2020-07-29 12:45:00,64.35,64.35,64.13,64.15,26057.0,55.3173,55.3173,55.1282,55.1453,26057.0
2020-07-29 12:50:00,64.15,64.19,64.13,64.16,26387.0,55.1453,55.1797,55.1282,55.1539,26387.0
2020-07-29 12:55:00,64.16,64.21,64.14,64.18,32825.0,55.1539,55.1969,55.1367,55.1711,32825.0
2020-07-29 13:00:00,64.2,64.23,64.17,64.19,22317.0,55.1883,55.2141,55.1625,55.1797,22317.0
2020-07-29 13:05:00,64.19,64.25,64.17,64.25,18551.0,55.1797,55.2313,55.1625,55.2313,18551.0
2020-07-29 13:10:00,64.25,64.26,64.2,64.25,20194.0,55.2313,55.2399,55.1883,55.2313,20194.0
2020-07-29 13:15:00,64.26,64.34,64.25,64.3,21676.0,55.2399,55.3087,55.2313,55.2743,21676.0
2020-07-29 13:20:00,64.3,64.33,64.28,64.32,17677.0,55.2743,55.3001,55.2571,55.2915,17677.0
2020-07-29 13:25:00,64.32,64.38,64.31,64.36,18553.0,55.2915,55.3431,55.2829,55.3259,18553.0
2020-07-29 13:30:00,64.34,64.49,64.34,64.46,63137.0,55.3087,55.4376,55.3087,55.4118,63137.0
2020-07-29 13:35:00,64.47,64.47,64.36,64.37,19241.0,55.4204,55.4204,55.3259,55.3345,19241.0
2020-07-29 13:40:00,64.36,64.36,64.27,64.27,30347.0,55.3259,55.3259,55.2485,55.2485,30347.0
2020-07-29 13:45:00,64.28,64.28,64.23,64.28,23366.0,55.2571,55.2571,55.2141,55.2571,23366.0
2020-07-29 13:50:00,64.28,64.32,64.26,64.3,25592.0,55.2571,55.2915,55.2399,55.2743,25592.0
2020-07-29 13:55:00,64.29,64.37,64.26,64.36,24260.0,55.2657,55.3345,55.2399,55.3259,24260.0
2020-07-29 14:00:00,64.41,64.43,64.28,64.3,27776.0,55.3689,55.386,55.2571,55.2743,27776.0
2020-07-29 14:05:00,64.3,64.36,64.29,64.34,24226.0,55.2743,55.3259,55.2657,55.3087,24226.0
2020-07-29 14:10:00,64.34,64.38,64.24,64.24,34438.0,55.3087,55.3431,55.2227,55.2227,34438.0
2020-07-29 14:15:00,64.25,64.34,64.25,64.3,21375.0,55.2313,55.3087,55.2313,55.2743,21375.0
2020-07-29 14:20:00,64.3,64.41,64.29,64.38,29552.0,55.2743,55.3689,55.2657,55.3431,29552.0
2020-07-29 14:25:00,64.38,64.39,64.33,64.36,26985.0,55.3431,55.3517,55.3001,55.3259,26985.0
2020-07-29 14:30:00,64.36,64.41,64.33,64.4,39606.0,55.3259,55.3689,55.3001,55.3603,39606.0
2020-07-29 14:35:00,64.39,64.4,64.36,64.38,23843.0,55.3517,55.3603,55.3259,55.3431,23843.0
2020-07-29 14:40:00,64.38,64.46,64.37,64.42,50875.0,55.3431,55.4118,55.3345,55.3774,50875.0
2020-07-29 14:45:00,64.42,64.45,64.38,64.42,22826.0,55.3774,55.4032,55.3431,55.3774,22826.0
2020-07-29 14:50:00,64.42,64.44,64.37,64.41,15247.0,55.3774,55.3946,55.3345,55.3689,15247.0
2020-07-29 14:55:00,64.41,64.41,64.33,64.34,17182.0,55.3689,55.3689,55.3001,55.3087,17182.0
2020-07-29 15:00:00,64.35,64.37,64.26,64.27,33758.0,55.3173,55.3345,55.2399,55.2485,33758.0
2020-07-29 15:05:00,64.28,64.34,64.26,64.34,46339.0,55.2571,55.3087,55.2399,55.3087,46339.0
2020-07-29 15:10:00,64.34,64.38,64.32,64.35,41304.0,55.3087,55.3431,55.2915,55.3173,41304.0
2020-07-29 15:15:00,64.36,64.46,64.36,64.46,53103.0,55.3259,55.4118,55.3259,55.4118,53103.0
2020-07-29 15:20:00,64.46,64.5,64.44,64.49,44185.0,55.4118,55.4462,55.3946,55.4376,44185.0
2020-07-29 15:25:00,64.49,64.5,64.38,64.47,54456.0,55.4376,55.4462,55.3431,55.4204,54456.0
2020-07-29 15:30:00,64.47,64.59,64.42,64.55,110395.0,55.4204,55.5236,55.3774,55.4892,110395.0
2020-07-29 15:35:00,64.55,64.55,64.42,64.43,82064.0,55.4892,55.4892,55.3774,55.386,82064.0
2020-07-29 15:40:00,64.43,64.44,64.29,64.32,60990.0,55.386,55.3946,55.2657,55.2915,60990.0
2020-07-29 15:45:00,64.31,64.35,64.15,64.22,120733.0,55.2829,55.3173,55.1453,55.2055,120733.0
2020-07-29 15:50:00,64.22,64.34,64.17,64.26,227195.0,55.2055,55.3087,55.1625,55.2399,227195.0
2020-07-29 15:55:00,64.25,64.38,64.2,64.22,609987.0,55.2313,55.3431,55.1883,55.2055,609987.0
2020-07-30 09:30:00,63.66,63.81,63.49,63.55,183433.0,54.7241,54.8531,54.578,54.6296,183433.0
2020-07-30 09:35:00,63.54,63.71,63.29,63.53,105301.0,54.621,54.7671,54.4061,54.6124,105301.0
2020-07-30 09:40:00,63.51,63.61,63.38,63.38,75725.0,54.5952,54.6811,54.4834,54.4834,75725.0
2020-07-30 09:45:00,63.37,63.55,63.27,63.54,89207.0,54.4748,54.6296,54.3889,54.621,89207.0
2020-07-30 09:50:00,63.54,63.57,63.28,63.39,77354.0,54.621,54.6468,54.3975,54.492,77354.0
2020-07-30 09:55:00,63.4,63.48,63.3,63.43,60689.0,54.5006,54.5694,54.4147,54.5264,60689.0
2020-07-30 10:00:00,63.41,63.61,63.33,63.52,103966.0,54.5092,54.6811,54.4404,54.6038,103966.0
2020-07-30 10:05:00,63.51,63.71,63.39,63.71,52770.0,54.5952,54.7671,54.492,54.7671,52770.0
2020-07-30 10:10:00,63.71,63.78,63.62,63.73,57734.0,54.7671,54.8273,54.6897,54.7843,57734.0
2020-07-30 10:15:00,63.73,63.77,63.57,63.66,44944.0,54.7843,54.8187,54.6468,54.7241,44944.0
2020-07-30 10:20:00,63.64,63.79,63.53,63.75,45441.0,54.7069,54.8359,54.6124,54.8015,45441.0
2020-07-30 10:25:00,63.76,63.8,63.68,63.75,37957.0,54.8101,54.8445,54.7413,54.8015,37957.0
2020-07-30 10:30:00,63.74,63.77,63.67,63.77,35100.0,54.7929,54.8187,54.7327,54.8187,35100.0
2020-07-30 10:35:00,63.77,63.77,63.65,63.73,33181.0,54.8187,54.8187,54.7155,54.7843,33181.0
2020-07-30 10:40:00,63.74,63.79,63.62,63.69,35525.0,54.7929,54.8359,54.6897,54.7499,35525.0
2020-07-30 10:45:00,63.7,63.71,63.55,63.56,59168.0,54.7585,54.7671,54.6296,54.6382,59168.0
2020-07-30 10:50:00,63.57,63.61,63.51,63.58,33199.0,54.6468,54.6811,54.5952,54.6554,33199.0
2020-07-30 10:55:00,63.58,63.67,63.54,63.67,31899.0,54.6554,54.7327,54.621,54.7327,31899.0
2020-07-30 11:00:00,63.65,63.86,63.61,63.85,44350.0,54.7155,54.8961,54.6811,54.8875,44350.0
2020-07-30 11:05:00,63.86,63.91,63.79,63.88,30073.0,54.8961,54.939,54.8359,54.9132,30073.0
2020-07-30 11:10:00,63.89,63.9,63.79,63.81,38108.0,54.9218,54.9304,54.8359,54.8531,38108.0
2020-07-30 11:15:00,63.82,63.91,63.74,63.91,27310.0,54.8617,54.939,54.7929,54.939,27310.0
2020-07-30 11:20:00,63.9,63.96,63.86,63.89,37279.0,54.9304,54.982,54.8961,54.9218,37279.0
2020-07-30 11:25:00,63.89,63.93,63.84,63.87,25943.0,54.9218,54.9562,54.8789,54.9046,25943.0
2020-07-30 11:30:00,63.87,63.9,63.79,63.85,27613.0,54.9046,54.9304,54.8359,54.8875,27613.0
2020-07-30 11:35:00,63.85,63.93,63.85,63.9,19965.0,54.8875,54.9562,54.8875,54.9304,19965.0
2020-07-30 11:40:00,63.91,63.96,63.87,63.92,27563.0,54.939,54.982,54.9046,54.9476,27563.0
2020-07-30 11:45:00,63.91,63.93,63.84,63.85,26063.0,54.939,54.9562,54.8789,54.8875,26063.0
2020-07-30 11:50:00,63.85,63.87,63.8,63.82,16452.0,54.8875,54.9046,54.8445,54.8617,16452.0
2020-07-30 11:55:00,63.83,63.84,63.79,63.84,21631.0,54.8703,54.8789,54.8359,54.8789,21631.0
2020-07-30 12:00:00,63.83,63.86,63.79,63.83,27313.0,54.8703,54.8961,54.8359,54.8703,27313.0
2020-07-30 12:05:00,63.83,63.88,63.82,63.83,24916.0,54.8703,54.9132,54.8617,54.8703,24916.0
2020-07-30 12:10:00,63.82,63.83,63.74,63.81,76689.0,54.8617,54.8703,54.7929,54.8531,76689.0
2020-07-30 12:15:00,63.8,64.05,63.79,64.02,49259.0,54.8445,55.0594,54.8359,55.0336,49259.0
2020-07-30 12:20:00,64.0,64.03,63.92,63.96,34299.0,55.0164,55.0422,54.9476,54.982,34299.0
2020-07-30 12:25:00,63.96,63.99,63.89,63.93,20135.0,54.982,55.0078,54.9218,54.9562,20135.0
2020-07-30 12:30:00,63.94,63.98,63.93,63.97,34490.0,54.9648,54.9992,54.9562,54.9906,34490.0
2020-07-30 12:35:00,63.95,63.99,63.92,63.98,14421.0,54.9734,55.0078,54.9476,54.9992,14421.0
2020-07-30 12:40:00,63.99,63.99,63.94,63.95,14282.0,55.0078,55.0078,54.9648,54.9734,14282.0
2020-07-30 12:45:00,63.95,63.96,63.89,63.96,17746.0,54.9734,54.982,54.9218,54.982,17746.0
2020-07-30 12:50:00,63.96,63.98,63.93,63.96,20588.0,54.982,54.9992,54.9562,54.982,20588.0
2020-07-30 12:55:00,63.95,64.03,63.93,64.02,22822.0,54.9734,55.0422,54.9562,55.0336,22822.0
2020-07-30 13:00:00,64.01,64.08,64.0,64.08,23905.0,55.025,55.0852,55.0164,55.0852,23905.0
2020-07-30 13:05:00,64.07,64.13,64.04,64.04,21686.0,55.0766,55.1282,55.0508,55.0508,21686.0
2020-07-30 13:10:00,64.03,64.1,64.03,64.09,13121.0,55.0422,55.1024,55.0422,55.0938,13121.0
2020-07-30 13:15:00,64.09,64.15,64.09,64.11,17682.0,55.0938,55.1453,55.0938,55.111,17682.0
2020-07-30 13:20:00,64.1,64.11,63.99,63.99,22646.0,55.1024,55.111,55.0078,55.0078,22646.0
2020-07-30 13:25:00,64.0,64.0,63.91,63.94,17971.0,55.0164,55.0164,54.939,54.9648,17971.0
2020-07-30 13:30:00,63.93,63.95,63.89,63.95,21157.0,54.9562,54.9734,54.9218,54.9734,21157.0
2020-07-30 13:35:00,63.95,64.0,63.93,63.96,24092.0,54.9734,55.0164,54.9562,54.982,24092.0
2020-07-30 13:40:00,63.96,63.99,63.91,63.93,21081.0,54.982,55.0078,54.939,54.9562,21081.0
2020-07-30 13:45:00,63.93,63.95,63.9,63.91,16571.0,54.9562,54.9734,54.9304,54.939,16571.0
2020-07-30 13:50:00,63.91,63.96,63.9,63.95,15031.0,54.939,54.982,54.9304,54.9734,15031.0
2020-07-30 13:55:00,63.94,63.97,63.92,63.95,29287.0,54.9648,54.9906,54.9476,54.9734,29287.0
2020-07-30 14:00:00,63.94,63.96,63.85,63.91,69798.0,54.9648,54.982,54.8875,54.939,69798.0
2020-07-30 14:05:00,63.91,64.0,63.89,64.0,75536.0,54.939,55.0164,54.9218,55.0164,75536.0
2020-07-30 14:10:00,63.97,63.97,63.85,63.86,28651.0,54.9906,54.9906,54.8875,54.8961,28651.0
2020-07-30 14:15:00,63.85,63.91,63.84,63.86,30806.0,54.8875,54.939,54.8789,54.8961,30806.0
2020-07-30 14:20:00,63.85,63.94,63.83,63.91,35821.0,54.8875,54.9648,54.8703,54.939,35821.0
2020-07-30 14:25:00,63.9,63.91,63.8,63.83,20578.0,54.9304,54.939,54.8445,54.8703,20578.0
2020-07-30 14:30:00,63.83,63.89,63.8,63.88,26204.0,54.8703,54.9218,54.8445,54.9132,26204.0
2020-07-30 14:35:00,63.89,63.91,63.85,63.89,24954.0,54.9218,54.939,54.8875,54.9218,24954.0
2020-07-30 14:40:00,63.89,63.96,63.88,63.9,77796.0,54.9218,54.982,54.9132,54.9304,77796.0
2020-07-30 14:45:00,63.9,63.99,63.9,63.98,35807.0,54.9304,55.0078,54.9304,54.9992,35807.0
2020-07-30 14:50:00,63.99,64.0,63.86,63.87,38612.0,55.0078,55.0164,54.8961,54.9046,38612.0
2020-07-30 14:55:00,63.87,63.95,63.87,63.95,53355.0,54.9046,54.9734,54.9046,54.9734,53355.0
2020-07-30 15:00:00,63.96,64.03,63.94,63.96,47362.0,54.982,55.0422,54.9648,54.982,47362.0
2020-07-30 15:05:00,63.96,63.99,63.91,63.93,39653.0,54.982,55.0078,54.939,54.9562,39653.0
2020-07-30 15:10:00,63.92,63.97,63.89,63.93,38967.0,54.9476,54.9906,54.9218,54.9562,38967.0
2020-07-30 15:15:00,63.93,63.98,63.86,63.97,28972.0,54.9562,54.9992,54.8961,54.9906,28972.0
2020-07-30 15:20:00,63.96,64.04,63.89,64.03,27640.0,54.982,55.0508,54.9218,55.0422,27640.0
2020-07-30 15:25:00,64.03,64.05,63.98,64.05,29892.0,55.0422,55.0594,54.9992,55.0594,29892.0
2020-07-30 15:30:00,64.05,64.06,63.99,64.01,40391.0,55.0594,55.068,55.0078,55.025,40391.0
2020-07-30 15:35:00,64.02,64.03,63.92,63.93,40267.0,55.0336,55.0422,54.9476,54.9562,40267.0
2020-07-30 15:40:00,63.93,63.94,63.86,63.89,44425.0,54.9562,54.9648,54.8961,54.9218,44425.0
2020-07-30 15:45:00,63.89,63.9,63.8,63.89,69494.0,54.9218,54.9304,54.8445,54.9218,69494.0
2020-07-30 15:50:00,63.88,63.93,63.82,63.9,73094.0,54.9132,54.9562,54.8617,54.9304,73094.0
2020-07-30 15:55:00,63.9,64.03,63.88,64.0,255817.0,54.9304,55.0422,54.9132,55.0164,255817.0
2020-07-31 09:30:00,63.79,63.9,63.42,63.58,301394.0,54.8359,54.9304,54.5178,54.6554,301394.0
2020-07-31 09:35:00,63.59,63.66,63.28,63.46,124167.0,54.664,54.7241,54.3975,54.5522,124167.0
2020-07-31 09:40:00,63.45,63.46,63.3,63.37,66276.0,54.5436,54.5522,54.4147,54.4748,66276.0
2020-07-31 09:45:00,63.37,63.42,63.29,63.35,85528.0,54.4748,54.5178,54.4061,54.4576,85528.0
2020-07-31 09:50:00,63.34,63.37,63.16,63.35,119841.0,54.449,54.4748,54.2943,54.4576,119841.0
2020-07-31 09:55:00,63.36,63.39,63.19,63.22,93045.0,54.4662,54.492,54.3201,54.3459,93045.0
2020-07-31 10:00:00,63.22,63.29,63.15,63.16,75367.0,54.3459,54.4061,54.2857,54.2943,75367.0
2020-07-31 10:05:00,63.15,63.24,63.09,63.11,93167.0,54.2857,54.3631,54.2341,54.2513,93167.0
2020-07-31 10:10:00,63.11,63.11,62.91,62.94,106555.0,54.2513,54.2513,54.0794,54.1052,106555.0
2020-07-31 10:15:00,62.93,62.99,62.92,62.95,66990.0,54.0966,54.1482,54.088,54.1138,66990.0
2020-07-31 10:20:00,62.95,63.09,62.92,63.07,74694.0,54.1138,54.2341,54.088,54.2169,74694.0
2020-07-31 10:25:00,63.07,63.08,62.96,63.0,62203.0,54.2169,54.2255,54.1224,54.1568,62203.0
2020-07-31 10:30:00,63.01,63.08,62.94,63.03,97466.0,54.1654,54.2255,54.1052,54.1826,97466.0
2020-07-31 10:35:00,63.03,63.18,63.02,63.16,60774.0,54.1826,54.3115,54.174,54.2943,60774.0
2020-07-31 10:40:00,63.15,63.15,63.01,63.05,47467.0,54.2857,54.2857,54.1654,54.1998,47467.0
2020-07-31 10:45:00,63.05,63.05,62.95,63.0,70482.0,54.1998,54.1998,54.1138,54.1568,70482.0
2020-07-31 10:50:00,63.0,63.24,62.99,63.05,98873.0,54.1568,54.3631,54.1482,54.1998,98873.0
2020-07-31 10:55:00,63.05,63.12,62.97,63.11,59449.0,54.1998,54.2599,54.131,54.2513,59449.0
2020-07-31 11:00:00,63.09,63.16,63.07,63.13,27602.0,54.2341,54.2943,54.2169,54.2685,27602.0
2020-07-31 11:05:00,63.11,63.12,63.03,63.08,48089.0,54.2513,54.2599,54.1826,54.2255,48089.0
2020-07-31 11:10:00,63.08,63.36,63.05,63.25,97340.0,54.2255,54.4662,54.1998,54.3717,97340.0
2020-07-31 11:15:00,63.26,63.34,63.2,63.3,43557.0,54.3803,54.449,54.3287,54.4147,43557.0
2020-07-31 11:20:00,63.3,63.3,63.16,63.16,37866.0,54.4147,54.4147,54.2943,54.2943,37866.0
2020-07-31 11:25:00,63.17,63.23,63.16,63.18,31574.0,54.3029,54.3545,54.2943,54.3115,31574.0
2020-07-31 11:30:00,63.19,63.23,63.0,63.02,51887.0,54.3201,54.3545,54.1568,54.174,51887.0
2020-07-31 11:35:00,63.01,63.04,62.94,62.98,53612.0,54.1654,54.1912,54.1052,54.1396,53612.0
2020-07-31 11:40:00,62.97,63.02,62.97,62.99,44034.0,54.131,54.174,54.131,54.1482,44034.0
2020-07-31 11:45:00,62.98,63.1,62.95,63.09,53890.0,54.1396,54.2427,54.1138,54.2341,53890.0
2020-07-31 11:50:00,63.09,63.09,62.93,62.93,83368.0,54.2341,54.2341,54.0966,54.0966,83368.0
2020-07-31 11:55:00,62.93,62.96,62.84,62.86,51816.0,54.0966,54.1224,54.0192,54.0364,51816.0
2020-07-31 12:00:00,62.85,62.86,62.72,62.74,46602.0,54.0278,54.0364,53.9161,53.9333,46602.0
2020-07-31 12:05:00,62.74,62.85,62.73,62.74,48018.0,53.9333,54.0278,53.9247,53.9333,48018.0
2020-07-31 12:10:00,62.75,62.78,62.68,62.7,37717.0,53.9419,53.9677,53.8817,53.8989,37717.0
2020-07-31 12:15:00,62.69,62.74,62.55,62.62,78238.0,53.8903,53.9333,53.7699,53.8301,78238.0
2020-07-31 12:20:00,62.61,62.71,62.61,62.66,32141.0,53.8215,53.9075,53.8215,53.8645,32141.0
2020-07-31 12:25:00,62.65,62.72,62.62,62.64,36321.0,53.8559,53.9161,53.8301,53.8473,36321.0
2020-07-31 12:30:00,62.64,62.64,62.52,62.53,77897.0,53.8473,53.8473,53.7441,53.7527,77897.0
2020-07-31 12:35:00,62.52,62.52,62.43,62.46,78024.0,53.7441,53.7441,53.6668,53.6926,78024.0
2020-07-31 12:40:00,62.46,62.49,62.42,62.49,34721.0,53.6926,53.7184,53.6582,53.7184,34721.0
2020-07-31 12:45:00,62.49,62.52,62.44,62.47,41444.0,53.7184,53.7441,53.6754,53.7012,41444.0
2020-07-31 12:50:00,62.47,62.49,62.38,62.4,34059.0,53.7012,53.7184,53.6238,53.641,34059.0
2020-07-31 12:55:00,62.4,62.44,62.38,62.38,97935.0,53.641,53.6754,53.6238,53.6238,97935.0
2020-07-31 13:00:00,62.38,62.4,62.32,62.38,49122.0,53.6238,53.641,53.5722,53.6238,49122.0
2020-07-31 13:05:00,62.38,62.48,62.37,62.42,45963.0,53.6238,53.7098,53.6152,53.6582,45963.0
2020-07-31 13:10:00,62.42,62.46,62.34,62.37,63030.0,53.6582,53.6926,53.5894,53.6152,63030.0
2020-07-31 13:15:00,62.37,62.4,62.29,62.39,64615.0,53.6152,53.641,53.5464,53.6324,64615.0
2020-07-31 13:20:00,62.39,62.53,62.39,62.52,52002.0,53.6324,53.7527,53.6324,53.7441,52002.0
2020-07-31 13:25:00,62.52,62.55,62.48,62.51,53019.0,53.7441,53.7699,53.7098,53.7356,53019.0
2020-07-31 13:30:00,62.5,62.54,62.42,62.43,36903.0,53.727,53.7613,53.6582,53.6668,36903.0
2020-07-31 13:35:00,62.43,62.49,62.42,62.48,38004.0,53.6668,53.7184,53.6582,53.7098,38004.0
2020-07-31 13:40:00,62.48,62.52,62.46,62.47,42811.0,53.7098,53.7441,53.6926,53.7012,42811.0
2020-07-31 13:45:00,62.47,62.52,62.44,62.52,56963.0,53.7012,53.7441,53.6754,53.7441,56963.0
2020-07-31 13:50:00,62.52,62.53,62.49,62.51,63187.0,53.7441,53.7527,53.7184,53.7356,63187.0
2020-07-31 13:55:00,62.51,62.55,62.48,62.49,86200.0,53.7356,53.7699,53.7098,53.7184,86200.0
2020-07-31 14:00:00,62.49,62.56,62.46,62.46,36724.0,53.7184,53.7785,53.6926,53.6926,36724.0
2020-07-31 14:05:00,62.47,62.47,62.39,62.41,51846.0,53.7012,53.7012,53.6324,53.6496,51846.0
2020-07-31 14:10:00,62.4,62.43,62.39,62.41,35767.0,53.641,53.6668,53.6324,53.6496,35767.0
2020-07-31 14:15:00,62.41,62.44,62.34,62.37,38539.0,53.6496,53.6754,53.5894,53.6152,38539.0
2020-07-31 14:20:00,62.37,62.38,62.3,62.32,48437.0,53.6152,53.6238,53.555,53.5722,48437.0
2020-07-31 14:25:00,62.32,62.35,62.29,62.32,45896.0,53.5722,53.598,53.5464,53.5722,45896.0
2020-07-31 14:30:00,62.32,62.42,62.31,62.4,62650.0,53.5722,53.6582,53.5636,53.641,62650.0
2020-07-31 14:35:00,62.4,62.43,62.37,62.4,74627.0,53.641,53.6668,53.6152,53.641,74627.0
2020-07-31 14:40:00,62.39,62.52,62.37,62.52,42088.0,53.6324,53.7441,53.6152,53.7441,42088.0
2020-07-31 14:45:00,62.51,62.6,62.51,62.54,50431.0,53.7356,53.8129,53.7356,53.7613,50431.0
2020-07-31 14:50:00,62.54,62.61,62.52,62.59,29717.0,53.7613,53.8215,53.7441,53.8043,29717.0
2020-07-31 14:55:00,62.59,62.69,62.58,62.69,41294.0,53.8043,53.8903,53.7957,53.8903,41294.0
2020-07-31 15:00:00,62.68,62.72,62.64,62.68,47250.0,53.8817,53.9161,53.8473,53.8817,47250.0
2020-07-31 15:05:00,62.68,62.7,62.64,62.68,37764.0,53.8817,53.8989,53.8473,53.8817,37764.0
2020-07-31 15:10:00,62.68,62.78,62.63,62.69,77590.0,53.8817,53.9677,53.8387,53.8903,77590.0
2020-07-31 15:15:00,62.69,62.72,62.6,62.68,56112.0,53.8903,53.9161,53.8129,53.8817,56112.0
2020-07-31 15:20:00,62.69,62.75,62.69,62.75,48682.0,53.8903,53.9419,53.8903,53.9419,48682.0
2020-07-31 15:25:00,62.76,62.8,62.7,62.78,58685.0,53.9505,53.9848,53.8989,53.9677,58685.0
2020-07-31 15:30:00,62.78,62.83,62.74,62.75,75348.0,53.9677,54.0106,53.9333,53.9419,75348.0
2020-07-31 15:35:00,62.75,62.82,62.71,62.72,84375.0,53.9419,54.002,53.9075,53.9161,84375.0
2020-07-31 15:40:00,62.72,62.82,62.69,62.78,99979.0,53.9161,54.002,53.8903,53.9677,99979.0
2020-07-31 15:45:00,62.79,62.94,62.79,62.92,197195.0,53.9762,54.1052,53.9762,54.088,197195.0
2020-07-31 15:50:00,62.92,62.99,62.85,62.99,183013.0,54.088,54.1482,54.0278,54.1482,183013.0
2020-07-31 15:55:00,62.98,63.04,62.84,62.93,742963.0,54.1396,54.1912,54.0192,54.0966,742963.0
2020-08-03 09:30:00,63.37,63.45,63.02,63.15,304961.0,54.4748,54.5436,54.174,54.2857,304961.0
2020-08-03 09:35:00,63.15,63.37,63.11,63.33,69066.0,54.2857,54.4748,54.2513,54.4404,69066.0
2020-08-03 09:40:00,63.33,63.55,63.3,63.46,85319.0,54.4404,54.6296,54.4147,54.5522,85319.0
2020-08-03 09:45:00,63.45,63.55,63.38,63.38,81998.0,54.5436,54.6296,54.4834,54.4834,81998.0
2020-08-03 09:50:00,63.39,63.41,63.3,63.35,71605.0,54.492,54.5092,54.4147,54.4576,71605.0
2020-08-03 09:55:00,63.35,63.37,63.21,63.35,106105.0,54.4576,54.4748,54.3373,54.4576,106105.0
2020-08-03 10:00:00,63.35,63.74,63.31,63.67,109364.0,54.4576,54.7929,54.4233,54.7327,109364.0
2020-08-03 10:05:00,63.67,63.69,63.59,63.67,60286.0,54.7327,54.7499,54.664,54.7327,60286.0
2020-08-03 10:10:00,63.67,63.8,63.67,63.76,73583.0,54.7327,54.8445,54.7327,54.8101,73583.0
2020-08-03 10:15:00,63.78,63.94,63.77,63.88,68329.0,54.8273,54.9648,54.8187,54.9132,68329.0
2020-08-03 10:20:00,63.89,63.97,63.79,63.86,89671.0,54.9218,54.9906,54.8359,54.8961,89671.0
2020-08-03 10:25:00,63.87,63.9,63.69,63.73,55343.0,54.9046,54.9304,54.7499,54.7843,55343.0
2020-08-03 10:30:00,63.7,63.78,63.7,63.71,45548.0,54.7585,54.8273,54.7585,54.7671,45548.0
2020-08-03 10:35:00,63.72,63.77,63.61,63.64,47276.0,54.7757,54.8187,54.6811,54.7069,47276.0
2020-08-03 10:40:00,63.63,63.71,63.56,63.61,58195.0,54.6983,54.7671,54.6382,54.6811,58195.0
2020-08-03 10:45:00,63.61,63.67,63.53,63.65,70782.0,54.6811,54.7327,54.6124,54.7155,70782.0
2020-08-03 10:50:00,63.65,63.74,63.57,63.69,144298.0,54.7155,54.7929,54.6468,54.7499,144298.0
2020-08-03 10:55:00,63.69,63.7,63.6,63.64,49847.0,54.7499,54.7585,54.6725,54.7069,49847.0
2020-08-03 11:00:00,63.64,63.66,63.5,63.63,43140.0,54.7069,54.7241,54.5866,54.6983,43140.0
2020-08-03 11:05:00,63.64,63.7,63.6,63.7,33294.0,54.7069,54.7585,54.6725,54.7585,33294.0
2020-08-03 11:10:00,63.69,63.75,63.65,63.69,37287.0,54.7499,54.8015,54.7155,54.7499,37287.0
2020-08-03 11:15:00,63.69,63.79,63.67,63.76,74825.0,54.7499,54.8359,54.7327,54.8101,74825.0
2020-08-03 11:20:00,63.76,63.8,63.68,63.73,47060.0,54.8101,54.8445,54.7413,54.7843,47060.0
2020-08-03 11:25:00,63.73,63.84,63.72,63.8,36353.0,54.7843,54.8789,54.7757,54.8445,36353.0
2020-08-03 11:30:00,63.81,63.95,63.8,63.93,28299.0,54.8531,54.9734,54.8445,54.9562,28299.0
2020-08-03 11:35:00,63.94,64.05,63.92,64.04,63058.0,54.9648,55.0594,54.9476,55.0508,63058.0
2020-08-03 11:40:00,64.03,64.12,64.02,64.1,59790.0,55.0422,55.1196,55.0336,55.1024,59790.0
2020-08-03 11:45:00,64.1,64.17,64.08,64.13,53372.0,55.1024,55.1625,55.0852,55.1282,53372.0
2020-08-03 11:50:00,64.13,64.13,64.03,64.07,36296.0,55.1282,55.1282,55.0422,55.0766,36296.0
2020-08-03 11:55:00,64.07,64.08,63.98,63.98,38010.0,55.0766,55.0852,54.9992,54.9992,38010.0
2020-08-03 12:00:00,63.98,64.01,63.87,63.88,28623.0,54.9992,55.025,54.9046,54.9132,28623.0
2020-08-03 12:05:00,63.87,63.95,63.86,63.94,25576.0,54.9046,54.9734,54.8961,54.9648,25576.0
2020-08-03 12:10:00,63.94,63.99,63.92,63.97,33292.0,54.9648,55.0078,54.9476,54.9906,33292.0
2020-08-03 12:15:00,63.98,63.98,63.91,63.93,21164.0,54.9992,54.9992,54.939,54.9562,21164.0
2020-08-03 12:20:00,63.92,63.95,63.88,63.91,16303.0,54.9476,54.9734,54.9132,54.939,16303.0
2020-08-03 12:25:00,63.91,63.91,63.79,63.81,34585.0,54.939,54.939,54.8359,54.8531,34585.0
2020-08-03 12:30:00,63.8,63.84,63.78,63.79,23390.0,54.8445,54.8789,54.8273,54.8359,23390.0
2020-08-03 12:35:00,63.79,63.85,63.77,63.85,19530.0,54.8359,54.8875,54.8187,54.8875,19530.0
2020-08-03 12:40:00,63.85,63.89,63.82,63.85,21023.0,54.8875,54.9218,54.8617,54.8875,21023.0
2020-08-03 12:45:00,63.86,64.02,63.86,64.02,36233.0,54.8961,55.0336,54.8961,55.0336,36233.0
2020-08-03 12:50:00,64.02,64.05,63.98,64.05,50608.0,55.0336,55.0594,54.9992,55.0594,50608.0
2020-08-03 12:55:00,64.05,64.05,64.0,64.01,22910.0,55.0594,55.0594,55.0164,55.025,22910.0
2020-08-03 13:00:00,64.01,64.01,63.93,63.99,65329.0,55.025,55.025,54.9562,55.0078,65329.0
2020-08-03 13:05:00,63.99,64.01,63.92,64.0,46120.0,55.0078,55.025,54.9476,55.0164,46120.0
2020-08-03 13:10:00,64.01,64.02,63.9,63.9,54435.0,55.025,55.0336,54.9304,54.9304,54435.0
2020-08-03 13:15:00,63.92,63.96,63.89,63.95,32305.0,54.9476,54.982,54.9218,54.9734,32305.0
2020-08-03 13:20:00,63.94,64.01,63.94,64.01,54605.0,54.9648,55.025,54.9648,55.025,54605.0
2020-08-03 13:25:00,64.0,64.0,63.94,63.98,42641.0,55.0164,55.0164,54.9648,54.9992,42641.0
2020-08-03 13:30:00,63.98,64.01,63.96,63.97,32990.0,54.9992,55.025,54.982,54.9906,32990.0
2020-08-03 13:35:00,63.98,64.0,63.94,63.99,30028.0,54.9992,55.0164,54.9648,55.0078,30028.0
2020-08-03 13:40:00,63.99,63.99,63.92,63.99,41865.0,55.0078,55.0078,54.9476,55.0078,41865.0
2020-08-03 13:45:00,63.99,64.0,63.93,63.94,23680.0,55.0078,55.0164,54.9562,54.9648,23680.0
2020-08-03 13:50:00,63.95,63.99,63.91,63.97,58880.0,54.9734,55.0078,54.939,54.9906,58880.0
2020-08-03 13:55:00,63.97,63.97,63.95,63.96,18328.0,54.9906,54.9906,54.9734,54.982,18328.0
2020-08-03 14:00:00,63.96,64.01,63.94,63.99,43820.0,54.982,55.025,54.9648,55.0078,43820.0
2020-08-03 14:05:00,64.0,64.0,63.93,63.95,32592.0,55.0164,55.0164,54.9562,54.9734,32592.0
2020-08-03 14:10:00,63.95,63.96,63.88,63.9,48282.0,54.9734,54.982,54.9132,54.9304,48282.0
2020-08-03 14:15:00,63.9,63.97,63.89,63.91,108795.0,54.9304,54.9906,54.9218,54.939,108795.0
2020-08-03 14:20:00,63.9,63.95,63.89,63.92,44780.0,54.9304,54.9734,54.9218,54.9476,44780.0
2020-08-03 14:25:00,63.92,63.95,63.91,63.92,32254.0,54.9476,54.9734,54.939,54.9476,32254.0
2020-08-03 14:30:00,63.92,63.97,63.89,63.94,36598.0,54.9476,54.9906,54.9218,54.9648,36598.0
2020-08-03 14:35:00,63.95,63.98,63.92,63.94,30724.0,54.9734,54.9992,54.9476,54.9648,30724.0
2020-08-03 14:40:00,63.95,63.95,63.85,63.89,24490.0,54.9734,54.9734,54.8875,54.9218,24490.0
2020-08-03 14:45:00,63.89,63.89,63.79,63.8,41297.0,54.9218,54.9218,54.8359,54.8445,41297.0
2020-08-03 14:50:00,63.8,63.81,63.62,63.63,116190.0,54.8445,54.8531,54.6897,54.6983,116190.0
2020-08-03 14:55:00,63.64,63.77,63.54,63.74,131702.0,54.7069,54.8187,54.621,54.7929,131702.0
2020-08-03 15:00:00,63.74,63.83,63.73,63.75,44788.0,54.7929,54.8703,54.7843,54.8015,44788.0
2020-08-03 15:05:00,63.75,63.84,63.73,63.83,28496.0,54.8015,54.8789,54.7843,54.8703,28496.0
2020-08-03 15:10:00,63.84,63.9,63.81,63.86,42186.0,54.8789,54.9304,54.8531,54.8961,42186.0
2020-08-03 15:15:00,63.86,63.88,63.8,63.81,43690.0,54.8961,54.9132,54.8445,54.8531,43690.0
2020-08-03 15:20:00,63.8,63.84,63.78,63.82,39126.0,54.8445,54.8789,54.8273,54.8617,39126.0
2020-08-03 15:25:00,63.83,63.87,63.78,63.82,46962.0,54.8703,54.9046,54.8273,54.8617,46962.0
2020-08-03 15:30:00,63.82,63.84,63.64,63.69,69911.0,54.8617,54.8789,54.7069,54.7499,69911.0
2020-08-03 15:35:00,63.69,63.78,63.67,63.77,61259.0,54.7499,54.8273,54.7327,54.8187,61259.0
2020-08-03 15:40:00,63.76,63.88,63.73,63.84,69068.0,54.8101,54.9132,54.7843,54.8789,69068.0
2020-08-03 15:45:00,63.84,63.91,63.82,63.9,97448.0,54.8789,54.939,54.8617,54.9304,97448.0
2020-08-03 15:50:00,63.9,63.9,63.82,63.88,134690.0,54.9304,54.9304,54.8617,54.9132,134690.0
2020-08-03 15:55:00,63.87,63.92,63.8,63.87,295077.0,54.9046,54.9476,54.8445,54.9046,295077.0
2020-08-04 09:30:00,63.74,64.33,63.67,64.22,224624.0,54.7929,55.3001,54.7327,55.2055,224624.0
2020-08-04 09:35:00,64.23,64.49,64.0,64.41,196755.0,55.2141,55.4376,55.0164,55.3689,196755.0
2020-08-04 09:40:00,64.41,64.54,64.35,64.4,98412.0,55.3689,55.4806,55.3173,55.3603,98412.0
2020-08-04 09:45:00,64.42,64.51,64.35,64.39,78322.0,55.3774,55.4548,55.3173,55.3517,78322.0
2020-08-04 09:50:00,64.38,64.5,64.36,64.41,108421.0,55.3431,55.4462,55.3259,55.3689,108421.0
2020-08-04 09:55:00,64.41,64.46,64.36,64.45,67013.0,55.3689,55.4118,55.3259,55.4032,67013.0
2020-08-04 10:00:00,64.43,64.52,64.38,64.43,125065.0,55.386,55.4634,55.3431,55.386,125065.0
2020-08-04 10:05:00,64.43,64.47,64.39,64.44,64541.0,55.386,55.4204,55.3517,55.3946,64541.0
2020-08-04 10:10:00,64.43,64.58,64.41,64.57,76924.0,55.386,55.515,55.3689,55.5064,76924.0
2020-08-04 10:15:00,64.56,64.64,64.56,64.62,112438.0,55.4978,55.5666,55.4978,55.5494,112438.0
2020-08-04 10:20:00,64.61,64.72,64.6,64.68,83848.0,55.5408,55.6353,55.5322,55.601,83848.0
2020-08-04 10:25:00,64.68,64.77,64.61,64.66,141264.0,55.601,55.6783,55.5408,55.5838,141264.0
2020-08-04 10:30:00,64.66,64.74,64.53,64.73,66315.0,55.5838,55.6525,55.472,55.6439,66315.0
2020-08-04 10:35:00,64.73,64.83,64.69,64.83,85598.0,55.6439,55.7299,55.6095,55.7299,85598.0
2020-08-04 10:40:00,64.82,64.96,64.75,64.95,88771.0,55.7213,55.8416,55.6611,55.8331,88771.0
2020-08-04 10:45:00,64.95,65.18,64.94,65.16,180835.0,55.8331,56.0308,55.8245,56.0136,180835.0
2020-08-04 10:50:00,65.15,65.25,65.15,65.19,126255.0,56.005,56.0909,56.005,56.0394,126255.0
2020-08-04 10:55:00,65.19,65.28,65.18,65.22,112047.0,56.0394,56.1167,56.0308,56.0652,112047.0
2020-08-04 11:00:00,65.23,65.29,65.16,65.23,124257.0,56.0737,56.1253,56.0136,56.0737,124257.0
2020-08-04 11:05:00,65.22,65.33,65.21,65.29,94066.0,56.0652,56.1597,56.0566,56.1253,94066.0
2020-08-04 11:10:00,65.28,65.37,65.28,65.34,85783.0,56.1167,56.1941,56.1167,56.1683,85783.0
2020-08-04 11:15:00,65.35,65.36,65.28,65.32,44771.0,56.1769,56.1855,56.1167,56.1511,44771.0
2020-08-04 11:20:00,65.33,65.36,65.25,65.34,70203.0,56.1597,56.1855,56.0909,56.1683,70203.0
2020-08-04 11:25:00,65.34,65.37,65.13,65.18,62332.0,56.1683,56.1941,55.9878,56.0308,62332.0
2020-08-04 11:30:00,65.17,65.19,65.02,65.05,70772.0,56.0222,56.0394,55.8932,55.919,70772.0
2020-08-04 11:35:00,65.06,65.08,64.91,64.95,57242.0,55.9276,55.9448,55.7987,55.8331,57242.0
2020-08-04 11:40:00,64.96,65.02,64.89,64.99,70400.0,55.8416,55.8932,55.7815,55.8674,70400.0
2020-08-04 11:45:00,65.0,65.01,64.96,64.97,34429.0,55.876,55.8846,55.8416,55.8502,34429.0
2020-08-04 11:50:00,64.97,64.97,64.8,64.86,76029.0,55.8502,55.8502,55.7041,55.7557,76029.0
2020-08-04 11:55:00,64.87,64.95,64.85,64.95,88340.0,55.7643,55.8331,55.7471,55.8331,88340.0
2020-08-04 12:00:00,64.95,65.08,64.93,65.08,50280.0,55.8331,55.9448,55.8159,55.9448,50280.0
2020-08-04 12:05:00,65.06,65.15,65.03,65.11,70534.0,55.9276,56.005,55.9018,55.9706,70534.0
2020-08-04 12:10:00,65.1,65.27,65.05,65.21,101783.0,55.962,56.1081,55.919,56.0566,101783.0
2020-08-04 12:15:00,65.22,65.28,65.15,65.2,77839.0,56.0652,56.1167,56.005,56.048,77839.0
2020-08-04 12:20:00,65.2,65.36,65.16,65.36,85848.0,56.048,56.1855,56.0136,56.1855,85848.0
2020-08-04 12:25:00,65.35,65.41,65.16,65.18,81430.0,56.1769,56.2285,56.0136,56.0308,81430.0
2020-08-04 12:30:00,65.18,65.24,65.09,65.22,58442.0,56.0308,56.0823,55.9534,56.0652,58442.0
2020-08-04 12:35:00,65.21,65.28,65.08,65.16,84887.0,56.0566,56.1167,55.9448,56.0136,84887.0
2020-08-04 12:40:00,65.16,65.27,65.09,65.23,46778.0,56.0136,56.1081,55.9534,56.0737,46778.0
2020-08-04 12:45:00,65.24,65.28,65.17,65.21,57247.0,56.0823,56.1167,56.0222,56.0566,57247.0
2020-08-04 12:50:00,65.21,65.24,65.1,65.13,99290.0,56.0566,56.0823,55.962,55.9878,99290.0
2020-08-04 12:55:00,65.13,65.14,65.05,65.06,57849.0,55.9878,55.9964,55.919,55.9276,57849.0
2020-08-04 13:00:00,65.06,65.1,65.01,65.06,46628.0,55.9276,55.962,55.8846,55.9276,46628.0
2020-08-04 13:05:00,65.06,65.12,65.02,65.11,59958.0,55.9276,55.9792,55.8932,55.9706,59958.0
2020-08-04 13:10:00,65.11,65.14,65.07,65.14,40391.0,55.9706,55.9964,55.9362,55.9964,40391.0
2020-08-04 13:15:00,65.14,65.16,65.1,65.13,132455.0,55.9964,56.0136,55.962,55.9878,132455.0
2020-08-04 13:20:00,65.13,65.18,65.1,65.12,43275.0,55.9878,56.0308,55.962,55.9792,43275.0
2020-08-04 13:25:00,65.11,65.15,65.08,65.11,79048.0,55.9706,56.005,55.9448,55.9706,79048.0
2020-08-04 13:30:00,65.12,65.18,65.07,65.14,68324.0,55.9792,56.0308,55.9362,55.9964,68324.0
2020-08-04 13:35:00,65.14,65.16,65.1,65.13,59684.0,55.9964,56.0136,55.962,55.9878,59684.0
2020-08-04 13:40:00,65.13,65.15,65.07,65.14,83184.0,55.9878,56.005,55.9362,55.9964,83184.0
2020-08-04 13:45:00,65.13,65.17,65.09,65.1,71839.0,55.9878,56.0222,55.9534,55.962,71839.0
2020-08-04 13:50:00,65.11,65.17,65.1,65.14,52739.0,55.9706,56.0222,55.962,55.9964,52739.0
2020-08-04 13:55:00,65.14,65.24,65.13,65.23,48986.0,55.9964,56.0823,55.9878,56.0737,48986.0
2020-08-04 14:00:00,65.23,65.24,65.16,65.19,42645.0,56.0737,56.0823,56.0136,56.0394,42645.0
2020-08-04 14:05:00,65.2,65.2,65.13,65.14,46163.0,56.048,56.048,55.9878,55.9964,46163.0
2020-08-04 14:10:00,65.14,65.16,65.12,65.14,37509.0,55.9964,56.0136,55.9792,55.9964,37509.0
2020-08-04 14:15:00,65.13,65.18,65.13,65.16,45801.0,55.9878,56.0308,55.9878,56.0136,45801.0
2020-08-04 14:20:00,65.15,65.17,65.1,65.12,51663.0,56.005,56.0222,55.962,55.9792,51663.0
2020-08-04 14:25:00,65.13,65.15,65.05,65.12,195737.0,55.9878,56.005,55.919,55.9792,195737.0
2020-08-04 14:30:00,65.12,65.16,65.01,65.01,125946.0,55.9792,56.0136,55.8846,55.8846,125946.0
2020-08-04 14:35:00,65.01,65.01,64.92,64.97,75745.0,55.8846,55.8846,55.8073,55.8502,75745.0
2020-08-04 14:40:00,64.96,64.97,64.81,64.83,61582.0,55.8416,55.8502,55.7127,55.7299,61582.0
2020-08-04 14:45:00,64.84,64.99,64.83,64.98,52978.0,55.7385,55.8674,55.7299,55.8588,52978.0
2020-08-04 14:50:00,64.98,65.11,64.97,65.06,57856.0,55.8588,55.9706,55.8502,55.9276,57856.0
2020-08-04 14:55:00,65.06,65.11,65.05,65.08,47876.0,55.9276,55.9706,55.919,55.9448,47876.0
2020-08-04 15:00:00,65.08,65.08,64.95,65.03,59169.0,55.9448,55.9448,55.8331,55.9018,59169.0
2020-08-04 15:05:00,65.03,65.15,65.03,65.11,72149.0,55.9018,56.005,55.9018,55.9706,72149.0
2020-08-04 15:10:00,65.11,65.22,65.1,65.22,77083.0,55.9706,56.0652,55.962,56.0652,77083.0
2020-08-04 15:15:00,65.22,65.25,65.14,65.23,121471.0,56.0652,56.0909,55.9964,56.0737,121471.0
2020-08-04 15:20:00,65.23,65.26,65.2,65.23,119216.0,56.0737,56.0995,56.048,56.0737,119216.0
2020-08-04 15:25:00,65.23,65.26,65.2,65.23,130276.0,56.0737,56.0995,56.048,56.0737,130276.0
2020-08-04 15:30:00,65.23,65.24,65.18,65.19,184544.0,56.0737,56.0823,56.0308,56.0394,184544.0
2020-08-04 15:35:00,65.19,65.24,65.15,65.23,97963.0,56.0394,56.0823,56.005,56.0737,97963.0
2020-08-04 15:40:00,65.23,65.24,65.07,65.14,102600.0,56.0737,56.0823,55.9362,55.9964,102600.0
2020-08-04 15:45:00,65.14,65.18,65.1,65.15,159037.0,55.9964,56.0308,55.962,56.005,159037.0
2020-08-04 15:50:00,65.16,65.18,65.07,65.1,271113.0,56.0136,56.0308,55.9362,55.962,271113.0
2020-08-04 15:55:00,65.1,65.2,64.98,65.0,530426.0,55.962,56.048,55.8588,55.876,530426.0
2020-08-05 09:30:00,65.54,65.6,63.9,64.19,864973.0,56.3402,56.3918,54.9304,55.1797,864973.0
2020-08-05 09:35:00,64.19,64.71,64.02,64.56,422853.0,55.1797,55.6267,55.0336,55.4978,422853.0
2020-08-05 09:40:00,64.56,65.09,64.47,64.98,351620.0,55.4978,55.9534,55.4204,55.8588,351620.0
2020-08-05 09:45:00,64.95,65.51,64.87,65.47,313670.0,55.8331,56.3144,55.7643,56.2801,313670.0
2020-08-05 09:50:00,65.45,65.52,64.8,64.83,249802.0,56.2629,56.323,55.7041,55.7299,249802.0
2020-08-05 09:55:00,64.83,65.36,64.83,65.22,222566.0,55.7299,56.1855,55.7299,56.0652,222566.0
2020-08-05 10:00:00,65.22,65.42,64.63,64.66,337080.0,56.0652,56.2371,55.558,55.5838,337080.0
2020-08-05 10:05:00,64.67,65.14,64.58,64.76,182786.0,55.5924,55.9964,55.515,55.6697,182786.0
2020-08-05 10:10:00,64.76,64.97,64.7,64.95,123459.0,55.6697,55.8502,55.6181,55.8331,123459.0
2020-08-05 10:15:00,64.97,65.23,64.92,65.01,157639.0,55.8502,56.0737,55.8073,55.8846,157639.0
2020-08-05 10:20:00,65.0,65.01,64.6,64.68,153719.0,55.876,55.8846,55.5322,55.601,153719.0
2020-08-05 10:25:00,64.69,64.71,64.4,64.62,116760.0,55.6095,55.6267,55.3603,55.5494,116760.0
2020-08-05 10:30:00,64.61,64.63,64.15,64.18,137957.0,55.5408,55.558,55.1453,55.1711,137957.0
2020-08-05 10:35:00,64.18,64.32,64.08,64.13,158844.0,55.1711,55.2915,55.0852,55.1282,158844.0
2020-08-05 10:40:00,64.13,64.43,64.1,64.33,148157.0,55.1282,55.386,55.1024,55.3001,148157.0
2020-08-05 10:45:00,64.34,64.43,64.11,64.22,88924.0,55.3087,55.386,55.111,55.2055,88924.0
2020-08-05 10:50:00,64.25,64.31,64.07,64.12,105026.0,55.2313,55.2829,55.0766,55.1196,105026.0
2020-08-05 10:55:00,64.12,64.38,64.11,64.24,107421.0,55.1196,55.3431,55.111,55.2227,107421.0
2020-08-05 11:00:00,64.25,64.4,64.13,64.17,157720.0,55.2313,55.3603,55.1282,55.1625,157720.0
2020-08-05 11:05:00,64.17,64.21,63.92,64.12,202853.0,55.1625,55.1969,54.9476,55.1196,202853.0
2020-08-05 11:10:00,64.11,64.23,63.92,64.14,113123.0,55.111,55.2141,54.9476,55.1367,113123.0
2020-08-05 11:15:00,64.15,64.16,64.01,64.11,86106.0,55.1453,55.1539,55.025,55.111,86106.0
2020-08-05 11:20:00,64.11,64.25,64.08,64.17,111511.0,55.111,55.2313,55.0852,55.1625,111511.0
2020-08-05 11:25:00,64.19,64.29,64.18,64.25,115193.0,55.1797,55.2657,55.1711,55.2313,115193.0
2020-08-05 11:30:00,64.23,64.33,64.18,64.28,86048.0,55.2141,55.3001,55.1711,55.2571,86048.0
2020-08-05 11:35:00,64.28,64.32,64.22,64.31,73221.0,55.2571,55.2915,55.2055,55.2829,73221.0
2020-08-05 11:40:00,64.31,64.36,64.24,64.32,75305.0,55.2829,55.3259,55.2227,55.2915,75305.0
2020-08-05 11:45:00,64.33,64.38,64.21,64.36,63273.0,55.3001,55.3431,55.1969,55.3259,63273.0
2020-08-05 11:50:00,64.34,64.46,64.13,64.2,126710.0,55.3087,55.4118,55.1282,55.1883,126710.0
2020-08-05 11:55:00,64.18,64.22,64.1,64.11,76001.0,55.1711,55.2055,55.1024,55.111,76001.0
2020-08-05 12:00:00,64.1,64.11,64.02,64.06,71863.0,55.1024,55.111,55.0336,55.068,71863.0
2020-08-05 12:05:00,64.05,64.27,64.05,64.26,91512.0,55.0594,55.2485,55.0594,55.2399,91512.0
2020-08-05 12:10:00,64.27,64.3,64.14,64.23,50480.0,55.2485,55.2743,55.1367,55.2141,50480.0
2020-08-05 12:15:00,64.22,64.22,64.09,64.17,64368.0,55.2055,55.2055,55.0938,55.1625,64368.0
2020-08-05 12:20:00,64.17,64.19,64.1,64.19,64875.0,55.1625,55.1797,55.1024,55.1797,64875.0
2020-08-05 12:25:00,64.18,64.32,64.14,64.29,74702.0,55.1711,55.2915,55.1367,55.2657,74702.0
2020-08-05 12:30:00,64.28,64.28,64.16,64.21,59420.0,55.2571,55.2571,55.1539,55.1969,59420.0
2020-08-05 12:35:00,64.22,64.41,64.21,64.32,67024.0,55.2055,55.3689,55.1969,55.2915,67024.0
2020-08-05 12:40:00,64.31,64.39,64.14,64.19,82025.0,55.2829,55.3517,55.1367,55.1797,82025.0
2020-08-05 12:45:00,64.19,64.27,64.11,64.12,69940.0,55.1797,55.2485,55.111,55.1196,69940.0
2020-08-05 12:50:00,64.13,64.16,64.08,64.13,68755.0,55.1282,55.1539,55.0852,55.1282,68755.0
2020-08-05 12:55:00,64.12,64.19,64.07,64.09,103161.0,55.1196,55.1797,55.0766,55.0938,103161.0
2020-08-05 13:00:00,64.1,64.12,64.02,64.1,77038.0,55.1024,55.1196,55.0336,55.1024,77038.0
2020-08-05 13:05:00,64.1,64.17,64.09,64.17,55937.0,55.1024,55.1625,55.0938,55.1625,55937.0
2020-08-05 13:10:00,64.17,64.18,64.01,64.04,52057.0,55.1625,55.1711,55.025,55.0508,52057.0
2020-08-05 13:15:00,64.03,64.1,64.03,64.05,66409.0,55.0422,55.1024,55.0422,55.0594,66409.0
2020-08-05 13:20:00,64.06,64.16,64.05,64.13,66601.0,55.068,55.1539,55.0594,55.1282,66601.0
2020-08-05 13:25:00,64.12,64.15,64.08,64.13,57286.0,55.1196,55.1453,55.0852,55.1282,57286.0
2020-08-05 13:30:00,64.12,64.15,64.07,64.12,63100.0,55.1196,55.1453,55.0766,55.1196,63100.0
2020-08-05 13:35:00,64.12,64.24,64.08,64.18,69191.0,55.1196,55.2227,55.0852,55.1711,69191.0
2020-08-05 13:40:00,64.19,64.28,64.16,64.19,72382.0,55.1797,55.2571,55.1539,55.1797,72382.0
2020-08-05 13:45:00,64.18,64.21,64.15,64.2,31026.0,55.1711,55.1969,55.1453,55.1883,31026.0
2020-08-05 13:50:00,64.21,64.21,64.09,64.15,44835.0,55.1969,55.1969,55.0938,55.1453,44835.0
2020-08-05 13:55:00,64.14,64.14,64.02,64.02,63499.0,55.1367,55.1367,55.0336,55.0336,63499.0
2020-08-05 14:00:00,64.03,64.19,63.97,64.12,95917.0,55.0422,55.1797,54.9906,55.1196,95917.0
2020-08-05 14:05:00,64.12,64.18,64.1,64.15,50275.0,55.1196,55.1711,55.1024,55.1453,50275.0
2020-08-05 14:10:00,64.15,64.16,64.07,64.1,46918.0,55.1453,55.1539,55.0766,55.1024,46918.0
2020-08-05 14:15:00,64.09,64.11,64.05,64.06,51417.0,55.0938,55.111,55.0594,55.068,51417.0
2020-08-05 14:20:00,64.06,64.08,64.01,64.02,83385.0,55.068,55.0852,55.025,55.0336,83385.0
2020-08-05 14:25:00,64.03,64.09,64.01,64.02,55343.0,55.0422,55.0938,55.025,55.0336,55343.0
2020-08-05 14:30:00,64.02,64.05,63.96,64.01,121346.0,55.0336,55.0594,54.982,55.025,121346.0
2020-08-05 14:35:00,64.01,64.06,63.99,64.03,57628.0,55.025,55.068,55.0078,55.0422,57628.0
2020-08-05 14:40:00,64.03,64.06,63.98,64.01,65098.0,55.0422,55.068,54.9992,55.025,65098.0
2020-08-05 14:45:00,64.01,64.04,63.98,64.03,95730.0,55.025,55.0508,54.9992,55.0422,95730.0
2020-08-05 14:50:00,64.03,64.1,64.01,64.03,69929.0,55.0422,55.1024,55.025,55.0422,69929.0
2020-08-05 14:55:00,64.04,64.1,64.02,64.08,147197.0,55.0508,55.1024,55.0336,55.0852,147197.0
2020-08-05 15:00:00,64.08,64.14,64.06,64.07,110740.0,55.0852,55.1367,55.068,55.0766,110740.0
2020-08-05 15:05:00,64.08,64.09,64.01,64.01,66595.0,55.0852,55.0938,55.025,55.025,66595.0
2020-08-05 15:10:00,64.01,64.02,63.95,63.96,82658.0,55.025,55.0336,54.9734,54.982,82658.0
2020-08-05 15:15:00,63.96,64.0,63.91,63.99,75974.0,54.982,55.0164,54.939,55.0078,75974.0
2020-08-05 15:20:00,63.99,64.02,63.96,64.0,77031.0,55.0078,55.0336,54.982,55.0164,77031.0
2020-08-05 15:25:00,64.0,64.0,63.92,63.94,89009.0,55.0164,55.0164,54.9476,54.9648,89009.0
2020-08-05 15:30:00,63.94,64.2,63.93,64.15,317878.0,54.9648,55.1883,54.9562,55.1453,317878.0
2020-08-05 15:35:00,64.15,64.24,64.11,64.17,270278.0,55.1453,55.2227,55.111,55.1625,270278.0
2020-08-05 15:40:00,64.18,64.21,64.12,64.17,174170.0,55.1711,55.1969,55.1196,55.1625,174170.0
2020-08-05 15:45:00,64.16,64.3,64.15,64.2,199054.0,55.1539,55.2743,55.1453,55.1883,199054.0
2020-08-05 15:50:00,64.2,64.35,64.16,64.32,239834.0,55.1883,55.3173,55.1539,55.2915,239834.0
2020-08-05 15:55:00,64.33,64.49,64.31,64.41,388163.0,55.3001,55.4376,55.2829,55.3689,388163.0
2020-08-06 09:30:00,64.55,65.4,64.43,65.38,504008.0,55.4892,56.2199,55.386,56.2027,504008.0
2020-08-06 09:35:00,65.34,65.34,64.8,64.81,164916.0,56.1683,56.1683,55.7041,55.7127,164916.0
2020-08-06 09:40:00,64.82,64.95,64.76,64.87,102592.0,55.7213,55.8331,55.6697,55.7643,102592.0
2020-08-06 09:45:00,64.89,65.07,64.77,65.0,129442.0,55.7815,55.9362,55.6783,55.876,129442.0
2020-08-06 09:50:00,64.98,65.01,64.77,64.81,96264.0,55.8588,55.8846,55.6783,55.7127,96264.0
2020-08-06 09:55:00,64.84,64.97,64.8,64.91,62877.0,55.7385,55.8502,55.7041,55.7987,62877.0
2020-08-06 10:00:00,64.91,65.01,64.62,64.62,96868.0,55.7987,55.8846,55.5494,55.5494,96868.0
2020-08-06 10:05:00,64.63,64.63,64.39,64.5,108239.0,55.558,55.558,55.3517,55.4462,108239.0
2020-08-06 10:10:00,64.48,64.52,64.34,64.45,111214.0,55.429,55.4634,55.3087,55.4032,111214.0
2020-08-06 10:15:00,64.46,64.67,64.46,64.63,77449.0,55.4118,55.5924,55.4118,55.558,77449.0
2020-08-06 10:20:00,64.63,64.63,64.51,64.62,45542.0,55.558,55.558,55.4548,55.5494,45542.0
2020-08-06 10:25:00,64.61,64.65,64.57,64.64,29897.0,55.5408,55.5752,55.5064,55.5666,29897.0
2020-08-06 10:30:00,64.65,64.72,64.6,64.67,63511.0,55.5752,55.6353,55.5322,55.5924,63511.0
2020-08-06 10:35:00,64.66,64.69,64.49,64.52,76612.0,55.5838,55.6095,55.4376,55.4634,76612.0
2020-08-06 10:40:00,64.53,64.66,64.51,64.64,53204.0,55.472,55.5838,55.4548,55.5666,53204.0
2020-08-06 10:45:00,64.64,64.77,64.62,64.77,99545.0,55.5666,55.6783,55.5494,55.6783,99545.0
2020-08-06 10:50:00,64.79,64.96,64.77,64.95,49933.0,55.6955,55.8416,55.6783,55.8331,49933.0
2020-08-06 10:55:00,64.95,65.1,64.95,65.0,98592.0,55.8331,55.962,55.8331,55.876,98592.0
2020-08-06 11:00:00,64.98,65.06,64.86,64.92,46739.0,55.8588,55.9276,55.7557,55.8073,46739.0
2020-08-06 11:05:00,64.92,64.99,64.83,64.87,42425.0,55.8073,55.8674,55.7299,55.7643,42425.0
2020-08-06 11:10:00,64.88,64.88,64.75,64.83,39965.0,55.7729,55.7729,55.6611,55.7299,39965.0
2020-08-06 11:15:00,64.83,64.94,64.82,64.94,44052.0,55.7299,55.8245,55.7213,55.8245,44052.0
2020-08-06 11:20:00,64.95,64.98,64.84,64.84,51053.0,55.8331,55.8588,55.7385,55.7385,51053.0
2020-08-06 11:25:00,64.83,64.88,64.75,64.85,40798.0,55.7299,55.7729,55.6611,55.7471,40798.0
2020-08-06 11:30:00,64.85,64.9,64.75,64.83,51474.0,55.7471,55.7901,55.6611,55.7299,51474.0
2020-08-06 11:35:00,64.82,64.87,64.78,64.86,42866.0,55.7213,55.7643,55.6869,55.7557,42866.0
2020-08-06 11:40:00,64.86,64.89,64.83,64.87,28279.0,55.7557,55.7815,55.7299,55.7643,28279.0
2020-08-06 11:45:00,64.87,64.87,64.77,64.8,31452.0,55.7643,55.7643,55.6783,55.7041,31452.0
2020-08-06 11:50:00,64.79,64.8,64.68,64.7,54853.0,55.6955,55.7041,55.601,55.6181,54853.0
2020-08-06 11:55:00,64.69,64.72,64.59,64.7,54022.0,55.6095,55.6353,55.5236,55.6181,54022.0
2020-08-06 12:00:00,64.7,64.81,64.65,64.65,36890.0,55.6181,55.7127,55.5752,55.5752,36890.0
2020-08-06 12:05:00,64.65,64.66,64.56,64.6,22542.0,55.5752,55.5838,55.4978,55.5322,22542.0
2020-08-06 12:10:00,64.59,64.73,64.56,64.73,54923.0,55.5236,55.6439,55.4978,55.6439,54923.0
2020-08-06 12:15:00,64.71,64.73,64.6,64.65,41294.0,55.6267,55.6439,55.5322,55.5752,41294.0
2020-08-06 12:20:00,64.64,64.66,64.56,64.62,58728.0,55.5666,55.5838,55.4978,55.5494,58728.0
2020-08-06 12:25:00,64.63,64.65,64.5,64.57,51431.0,55.558,55.5752,55.4462,55.5064,51431.0
2020-08-06 12:30:00,64.58,64.58,64.47,64.47,42257.0,55.515,55.515,55.4204,55.4204,42257.0
2020-08-06 12:35:00,64.48,64.5,64.4,64.42,22406.0,55.429,55.4462,55.3603,55.3774,22406.0
2020-08-06 12:40:00,64.41,64.45,64.31,64.33,49113.0,55.3689,55.4032,55.2829,55.3001,49113.0
2020-08-06 12:45:00,64.34,64.47,64.33,64.44,37537.0,55.3087,55.4204,55.3001,55.3946,37537.0
2020-08-06 12:50:00,64.43,64.44,64.3,64.31,42849.0,55.386,55.3946,55.2743,55.2829,42849.0
2020-08-06 12:55:00,64.31,64.35,64.29,64.29,27133.0,55.2829,55.3173,55.2657,55.2657,27133.0
2020-08-06 13:00:00,64.28,64.31,64.21,64.28,44525.0,55.2571,55.2829,55.1969,55.2571,44525.0
2020-08-06 13:05:00,64.28,64.28,64.23,64.24,33859.0,55.2571,55.2571,55.2141,55.2227,33859.0
2020-08-06 13:10:00,64.24,64.27,64.15,64.2,59772.0,55.2227,55.2485,55.1453,55.1883,59772.0
2020-08-06 13:15:00,64.2,64.2,64.11,64.15,44338.0,55.1883,55.1883,55.111,55.1453,44338.0
2020-08-06 13:20:00,64.16,64.16,64.07,64.11,31176.0,55.1539,55.1539,55.0766,55.111,31176.0
2020-08-06 13:25:00,64.11,64.15,64.09,64.12,47005.0,55.111,55.1453,55.0938,55.1196,47005.0
2020-08-06 13:30:00,64.12,64.14,64.03,64.06,54852.0,55.1196,55.1367,55.0422,55.068,54852.0
2020-08-06 13:35:00,64.07,64.11,64.04,64.06,49703.0,55.0766,55.111,55.0508,55.068,49703.0
2020-08-06 13:40:00,64.07,64.09,63.97,64.03,78718.0,55.0766,55.0938,54.9906,55.0422,78718.0
2020-08-06 13:45:00,64.02,64.05,63.95,63.96,64294.0,55.0336,55.0594,54.9734,54.982,64294.0
2020-08-06 13:50:00,63.96,64.01,63.93,64.0,58080.0,54.982,55.025,54.9562,55.0164,58080.0
2020-08-06 13:55:00,64.0,64.01,63.96,64.0,57182.0,55.0164,55.025,54.982,55.0164,57182.0
2020-08-06 14:00:00,63.99,64.01,63.95,63.97,45998.0,55.0078,55.025,54.9734,54.9906,45998.0
2020-08-06 14:05:00,63.97,64.04,63.96,64.0,34162.0,54.9906,55.0508,54.982,55.0164,34162.0
2020-08-06 14:10:00,64.01,64.05,64.0,64.01,30211.0,55.025,55.0594,55.0164,55.025,30211.0
2020-08-06 14:15:00,64.01,64.01,63.92,63.94,39627.0,55.025,55.025,54.9476,54.9648,39627.0
2020-08-06 14:20:00,63.94,64.13,63.93,64.09,72594.0,54.9648,55.1282,54.9562,55.0938,72594.0
2020-08-06 14:25:00,64.08,64.15,64.07,64.12,38878.0,55.0852,55.1453,55.0766,55.1196,38878.0
2020-08-06 14:30:00,64.12,64.12,63.97,63.97,64508.0,55.1196,55.1196,54.9906,54.9906,64508.0
2020-08-06 14:35:00,63.97,64.04,63.96,64.02,42625.0,54.9906,55.0508,54.982,55.0336,42625.0
2020-08-06 14:40:00,64.02,64.12,64.0,64.11,55609.0,55.0336,55.1196,55.0164,55.111,55609.0
2020-08-06 14:45:00,64.1,64.14,64.05,64.09,64626.0,55.1024,55.1367,55.0594,55.0938,64626.0
2020-08-06 14:50:00,64.09,64.13,64.05,64.07,53281.0,55.0938,55.1282,55.0594,55.0766,53281.0
2020-08-06 14:55:00,64.07,64.1,64.05,64.08,42219.0,55.0766,55.1024,55.0594,55.0852,42219.0
2020-08-06 15:00:00,64.08,64.12,64.05,64.11,28586.0,55.0852,55.1196,55.0594,55.111,28586.0
2020-08-06 15:05:00,64.11,64.15,64.07,64.12,57461.0,55.111,55.1453,55.0766,55.1196,57461.0
2020-08-06 15:10:00,64.11,64.12,64.05,64.07,49505.0,55.111,55.1196,55.0594,55.0766,49505.0
2020-08-06 15:15:00,64.08,64.16,64.05,64.16,36662.0,55.0852,55.1539,55.0594,55.1539,36662.0
2020-08-06 15:20:00,64.16,64.2,64.11,64.12,72568.0,55.1539,55.1883,55.111,55.1196,72568.0
2020-08-06 15:25:00,64.12,64.18,64.07,64.17,50496.0,55.1196,55.1711,55.0766,55.1625,50496.0
2020-08-06 15:30:00,64.17,64.26,64.16,64.22,77963.0,55.1625,55.2399,55.1539,55.2055,77963.0
2020-08-06 15:35:00,64.21,64.28,64.2,64.25,61754.0,55.1969,55.2571,55.1883,55.2313,61754.0
2020-08-06 15:40:00,64.25,64.29,64.23,64.24,66429.0,55.2313,55.2657,55.2141,55.2227,66429.0
2020-08-06 15:45:00,64.23,64.29,64.2,64.2,95343.0,55.2141,55.2657,55.1883,55.1883,95343.0
2020-08-06 15:50:00,64.2,64.25,64.13,64.14,191237.0,55.1883,55.2313,55.1282,55.1367,191237.0
2020-08-06 15:55:00,64.14,64.17,64.07,64.11,385201.0,55.1367,55.1625,55.0766,55.111,385201.0
2020-08-07 09:30:00,63.79,64.11,63.79,64.04,185159.0,54.8359,55.111,54.8359,55.0508,185159.0
2020-08-07 09:35:00,64.04,64.2,63.82,63.93,92433.0,55.0508,55.1883,54.8617,54.9562,92433.0
2020-08-07 09:40:00,63.97,63.98,63.65,63.78,109872.0,54.9906,54.9992,54.7155,54.8273,109872.0
2020-08-07 09:45:00,63.8,64.0,63.8,63.99,60499.0,54.8445,55.0164,54.8445,55.0078,60499.0
2020-08-07 09:50:00,63.98,64.12,63.98,64.01,78441.0,54.9992,55.1196,54.9992,55.025,78441.0
2020-08-07 09:55:00,64.03,64.05,63.86,63.86,53310.0,55.0422,55.0594,54.8961,54.8961,53310.0
2020-08-07 10:00:00,63.85,64.03,63.77,63.99,52219.0,54.8875,55.0422,54.8187,55.0078,52219.0
2020-08-07 10:05:00,63.99,64.06,63.86,63.9,51121.0,55.0078,55.068,54.8961,54.9304,51121.0
2020-08-07 10:10:00,63.9,64.02,63.9,64.02,52777.0,54.9304,55.0336,54.9304,55.0336,52777.0
2020-08-07 10:15:00,64.03,64.07,63.95,63.98,42775.0,55.0422,55.0766,54.9734,54.9992,42775.0
2020-08-07 10:20:00,63.99,64.0,63.87,63.89,50708.0,55.0078,55.0164,54.9046,54.9218,50708.0
2020-08-07 10:25:00,63.9,63.93,63.79,63.87,63856.0,54.9304,54.9562,54.8359,54.9046,63856.0
2020-08-07 10:30:00,63.87,63.91,63.75,63.77,99344.0,54.9046,54.939,54.8015,54.8187,99344.0
2020-08-07 10:35:00,63.78,63.79,63.69,63.79,68748.0,54.8273,54.8359,54.7499,54.8359,68748.0
2020-08-07 10:40:00,63.8,63.85,63.75,63.82,79684.0,54.8445,54.8875,54.8015,54.8617,79684.0
2020-08-07 10:45:00,63.83,63.94,63.8,63.91,96890.0,54.8703,54.9648,54.8445,54.939,96890.0
2020-08-07 10:50:00,63.91,64.05,63.91,64.05,74767.0,54.939,55.0594,54.939,55.0594,74767.0
2020-08-07 10:55:00,64.05,64.12,64.0,64.06,81352.0,55.0594,55.1196,55.0164,55.068,81352.0
2020-08-07 11:00:00,64.06,64.09,64.01,64.02,80933.0,55.068,55.0938,55.025,55.0336,80933.0
2020-08-07 11:05:00,64.02,64.05,63.98,63.99,57419.0,55.0336,55.0594,54.9992,55.0078,57419.0
2020-08-07 11:10:00,63.98,64.02,63.89,63.9,37265.0,54.9992,55.0336,54.9218,54.9304,37265.0
2020-08-07 11:15:00,63.89,63.97,63.87,63.92,51342.0,54.9218,54.9906,54.9046,54.9476,51342.0
2020-08-07 11:20:00,63.92,64.07,63.91,64.04,42573.0,54.9476,55.0766,54.939,55.0508,42573.0
2020-08-07 11:25:00,64.04,64.07,64.02,64.02,33003.0,55.0508,55.0766,55.0336,55.0336,33003.0
2020-08-07 11:30:00,64.02,64.08,64.01,64.08,25286.0,55.0336,55.0852,55.025,55.0852,25286.0
2020-08-07 11:35:00,64.09,64.42,64.08,64.42,143800.0,55.0938,55.3774,55.0852,55.3774,143800.0
2020-08-07 11:40:00,64.43,64.43,64.29,64.34,45781.0,55.386,55.386,55.2657,55.3087,45781.0
2020-08-07 11:45:00,64.33,64.4,64.31,64.33,43054.0,55.3001,55.3603,55.2829,55.3001,43054.0
2020-08-07 11:50:00,64.33,64.33,64.16,64.25,54316.0,55.3001,55.3001,55.1539,55.2313,54316.0
2020-08-07 11:55:00,64.26,64.31,64.21,64.23,30844.0,55.2399,55.2829,55.1969,55.2141,30844.0
2020-08-07 12:00:00,64.23,64.29,64.2,64.25,29589.0,55.2141,55.2657,55.1883,55.2313,29589.0
2020-08-07 12:05:00,64.26,64.28,64.18,64.23,55872.0,55.2399,55.2571,55.1711,55.2141,55872.0
2020-08-07 12:10:00,64.25,64.32,64.2,64.21,27020.0,55.2313,55.2915,55.1883,55.1969,27020.0
2020-08-07 12:15:00,64.22,64.23,64.17,64.18,30109.0,55.2055,55.2141,55.1625,55.1711,30109.0
2020-08-07 12:20:00,64.18,64.3,64.18,64.3,26446.0,55.1711,55.2743,55.1711,55.2743,26446.0
2020-08-07 12:25:00,64.3,64.4,64.29,64.38,43070.0,55.2743,55.3603,55.2657,55.3431,43070.0
2020-08-07 12:30:00,64.37,64.41,64.34,64.36,34837.0,55.3345,55.3689,55.3087,55.3259,34837.0
2020-08-07 12:35:00,64.37,64.42,64.34,64.38,29493.0,55.3345,55.3774,55.3087,55.3431,29493.0
2020-08-07 12:40:00,64.39,64.4,64.33,64.39,22965.0,55.3517,55.3603,55.3001,55.3517,22965.0
2020-08-07 12:45:00,64.39,64.42,64.32,64.33,36164.0,55.3517,55.3774,55.2915,55.3001,36164.0
2020-08-07 12:50:00,64.33,64.4,64.32,64.39,40106.0,55.3001,55.3603,55.2915,55.3517,40106.0
2020-08-07 12:55:00,64.39,64.42,64.33,64.39,56342.0,55.3517,55.3774,55.3001,55.3517,56342.0
2020-08-07 13:00:00,64.39,64.51,64.38,64.49,88575.0,55.3517,55.4548,55.3431,55.4376,88575.0
2020-08-07 13:05:00,64.49,64.52,64.45,64.48,67321.0,55.4376,55.4634,55.4032,55.429,67321.0
2020-08-07 13:10:00,64.48,64.48,64.42,64.44,47822.0,55.429,55.429,55.3774,55.3946,47822.0
2020-08-07 13:15:00,64.44,64.52,64.4,64.49,46032.0,55.3946,55.4634,55.3603,55.4376,46032.0
2020-08-07 13:20:00,64.49,64.51,64.41,64.42,34317.0,55.4376,55.4548,55.3689,55.3774,34317.0
2020-08-07 13:25:00,64.42,64.45,64.37,64.44,44603.0,55.3774,55.4032,55.3345,55.3946,44603.0
2020-08-07 13:30:00,64.44,64.46,64.36,64.43,78058.0,55.3946,55.4118,55.3259,55.386,78058.0
2020-08-07 13:35:00,64.42,64.49,64.4,64.49,31388.0,55.3774,55.4376,55.3603,55.4376,31388.0
2020-08-07 13:40:00,64.49,64.52,64.45,64.46,41376.0,55.4376,55.4634,55.4032,55.4118,41376.0
2020-08-07 13:45:00,64.47,64.52,64.41,64.42,18846.0,55.4204,55.4634,55.3689,55.3774,18846.0
2020-08-07 13:50:00,64.42,64.43,64.29,64.29,26280.0,55.3774,55.386,55.2657,55.2657,26280.0
2020-08-07 13:55:00,64.28,64.39,64.28,64.3,39160.0,55.2571,55.3517,55.2571,55.2743,39160.0
2020-08-07 14:00:00,64.3,64.38,64.3,64.34,30034.0,55.2743,55.3431,55.2743,55.3087,30034.0
2020-08-07 14:05:00,64.34,64.36,64.22,64.27,37406.0,55.3087,55.3259,55.2055,55.2485,37406.0
2020-08-07 14:10:00,64.28,64.31,64.22,64.24,27382.0,55.2571,55.2829,55.2055,55.2227,27382.0
2020-08-07 14:15:00,64.23,64.29,64.2,64.23,31793.0,55.2141,55.2657,55.1883,55.2141,31793.0
2020-08-07 14:20:00,64.23,64.31,64.22,64.3,35147.0,55.2141,55.2829,55.2055,55.2743,35147.0
2020-08-07 14:25:00,64.3,64.38,64.27,64.34,24219.0,55.2743,55.3431,55.2485,55.3087,24219.0
2020-08-07 14:30:00,64.32,64.37,64.28,64.36,34843.0,55.2915,55.3345,55.2571,55.3259,34843.0
2020-08-07 14:35:00,64.35,64.39,64.29,64.3,36262.0,55.3173,55.3517,55.2657,55.2743,36262.0
2020-08-07 14:40:00,64.3,64.39,64.3,64.38,33626.0,55.2743,55.3517,55.2743,55.3431,33626.0
2020-08-07 14:45:00,64.38,64.4,64.31,64.36,20815.0,55.3431,55.3603,55.2829,55.3259,20815.0
2020-08-07 14:50:00,64.38,64.4,64.31,64.31,48681.0,55.3431,55.3603,55.2829,55.2829,48681.0
2020-08-07 14:55:00,64.31,64.48,64.31,64.41,48804.0,55.2829,55.429,55.2829,55.3689,48804.0
2020-08-07 15:00:00,64.4,64.45,64.35,64.41,33873.0,55.3603,55.4032,55.3173,55.3689,33873.0
2020-08-07 15:05:00,64.42,64.42,64.36,64.39,26440.0,55.3774,55.3774,55.3259,55.3517,26440.0
2020-08-07 15:10:00,64.4,64.48,64.33,64.36,75971.0,55.3603,55.429,55.3001,55.3259,75971.0
2020-08-07 15:15:00,64.36,64.45,64.36,64.42,30870.0,55.3259,55.4032,55.3259,55.3774,30870.0
2020-08-07 15:20:00,64.41,64.44,64.4,64.42,30394.0,55.3689,55.3946,55.3603,55.3774,30394.0
2020-08-07 15:25:00,64.41,64.46,64.38,64.42,41141.0,55.3689,55.4118,55.3431,55.3774,41141.0
2020-08-07 15:30:00,64.42,64.5,64.39,64.49,46864.0,55.3774,55.4462,55.3517,55.4376,46864.0
2020-08-07 15:35:00,64.48,64.63,64.47,64.62,72117.0,55.429,55.558,55.4204,55.5494,72117.0
2020-08-07 15:40:00,64.61,64.74,64.6,64.72,80468.0,55.5408,55.6525,55.5322,55.6353,80468.0
2020-08-07 15:45:00,64.72,64.82,64.72,64.81,113015.0,55.6353,55.7213,55.6353,55.7127,113015.0
2020-08-07 15:50:00,64.81,64.9,64.79,64.89,166120.0,55.7127,55.7901,55.6955,55.7815,166120.0
2020-08-07 15:55:00,64.89,64.97,64.84,64.97,364726.0,55.7815,55.8502,55.7385,55.8502,364726.0
2020-08-10 09:30:00,64.9,65.25,64.88,65.21,160363.0,55.7901,56.0909,55.7729,56.0566,160363.0
2020-08-10 09:35:00,65.21,65.25,64.79,64.92,91106.0,56.0566,56.0909,55.6955,55.8073,91106.0
2020-08-10 09:40:00,64.92,65.04,64.8,65.02,89685.0,55.8073,55.9104,55.7041,55.8932,89685.0
2020-08-10 09:45:00,65.01,65.08,64.85,65.0,103812.0,55.8846,55.9448,55.7471,55.876,103812.0
2020-08-10 09:50:00,65.02,65.35,64.97,65.21,95466.0,55.8932,56.1769,55.8502,56.0566,95466.0
2020-08-10 09:55:00,65.22,65.35,65.21,65.29,55545.0,56.0652,56.1769,56.0566,56.1253,55545.0
2020-08-10 10:00:00,65.28,65.42,65.23,65.34,159051.0,56.1167,56.2371,56.0737,56.1683,159051.0
2020-08-10 10:05:00,65.34,65.57,65.31,65.51,120196.0,56.1683,56.366,56.1425,56.3144,120196.0
2020-08-10 10:10:00,65.49,65.76,65.49,65.67,219969.0,56.2973,56.5294,56.2973,56.452,219969.0
2020-08-10 10:15:00,65.67,65.93,65.65,65.89,138304.0,56.452,56.6755,56.4348,56.6411,138304.0
2020-08-10 10:20:00,65.89,65.96,65.73,65.73,159783.0,56.6411,56.7013,56.5036,56.5036,159783.0
2020-08-10 10:25:00,65.74,65.79,65.67,65.72,101888.0,56.5122,56.5551,56.452,56.495,101888.0
2020-08-10 10:30:00,65.71,65.74,65.62,65.68,131141.0,56.4864,56.5122,56.409,56.4606,131141.0
2020-08-10 10:35:00,65.69,65.76,65.36,65.43,88588.0,56.4692,56.5294,56.1855,56.2457,88588.0
2020-08-10 10:40:00,65.43,65.44,65.16,65.26,93920.0,56.2457,56.2543,56.0136,56.0995,93920.0
2020-08-10 10:45:00,65.26,65.45,65.25,65.29,78154.0,56.0995,56.2629,56.0909,56.1253,78154.0
2020-08-10 10:50:00,65.28,65.46,65.23,65.44,82453.0,56.1167,56.2715,56.0737,56.2543,82453.0
2020-08-10 10:55:00,65.44,65.47,65.38,65.42,69045.0,56.2543,56.2801,56.2027,56.2371,69045.0
2020-08-10 11:00:00,65.42,65.46,65.25,65.26,44764.0,56.2371,56.2715,56.0909,56.0995,44764.0
2020-08-10 11:05:00,65.27,65.39,65.19,65.39,44805.0,56.1081,56.2113,56.0394,56.2113,44805.0
2020-08-10 11:10:00,65.39,65.49,65.36,65.47,53828.0,56.2113,56.2973,56.1855,56.2801,53828.0
2020-08-10 11:15:00,65.48,65.59,65.47,65.53,32200.0,56.2887,56.3832,56.2801,56.3316,32200.0
2020-08-10 11:20:00,65.53,65.53,65.36,65.42,18222.0,56.3316,56.3316,56.1855,56.2371,18222.0
2020-08-10 11:25:00,65.42,65.57,65.4,65.48,30126.0,56.2371,56.366,56.2199,56.2887,30126.0
2020-08-10 11:30:00,65.48,65.53,65.46,65.48,31165.0,56.2887,56.3316,56.2715,56.2887,31165.0
2020-08-10 11:35:00,65.49,65.57,65.43,65.51,54222.0,56.2973,56.366,56.2457,56.3144,54222.0
2020-08-10 11:40:00,65.51,65.64,65.51,65.6,50591.0,56.3144,56.4262,56.3144,56.3918,50591.0
2020-08-10 11:45:00,65.59,65.67,65.5,65.51,35051.0,56.3832,56.452,56.3058,56.3144,35051.0
2020-08-10 11:50:00,65.51,65.61,65.38,65.4,53516.0,56.3144,56.4004,56.2027,56.2199,53516.0
2020-08-10 11:55:00,65.41,65.49,65.39,65.46,30063.0,56.2285,56.2973,56.2113,56.2715,30063.0
2020-08-10 12:00:00,65.46,65.47,65.36,65.36,19238.0,56.2715,56.2801,56.1855,56.1855,19238.0
2020-08-10 12:05:00,65.37,65.43,65.33,65.37,23274.0,56.1941,56.2457,56.1597,56.1941,23274.0
2020-08-10 12:10:00,65.37,65.41,65.31,65.32,31640.0,56.1941,56.2285,56.1425,56.1511,31640.0
2020-08-10 12:15:00,65.33,65.37,65.28,65.31,53541.0,56.1597,56.1941,56.1167,56.1425,53541.0
2020-08-10 12:20:00,65.31,65.4,65.3,65.39,14683.0,56.1425,56.2199,56.1339,56.2113,14683.0
2020-08-10 12:25:00,65.4,65.4,65.28,65.31,30859.0,56.2199,56.2199,56.1167,56.1425,30859.0
2020-08-10 12:30:00,65.3,65.37,65.3,65.37,16196.0,56.1339,56.1941,56.1339,56.1941,16196.0
2020-08-10 12:35:00,65.37,65.4,65.33,65.4,16791.0,56.1941,56.2199,56.1597,56.2199,16791.0
2020-08-10 12:40:00,65.4,65.45,65.36,65.4,24403.0,56.2199,56.2629,56.1855,56.2199,24403.0
2020-08-10 12:45:00,65.41,65.42,65.3,65.31,24738.0,56.2285,56.2371,56.1339,56.1425,24738.0
2020-08-10 12:50:00,65.3,65.31,65.17,65.19,35169.0,56.1339,56.1425,56.0222,56.0394,35169.0
2020-08-10 12:55:00,65.21,65.21,65.11,65.18,31495.0,56.0566,56.0566,55.9706,56.0308,31495.0
2020-08-10 13:00:00,65.19,65.32,65.19,65.31,33960.0,56.0394,56.1511,56.0394,56.1425,33960.0
2020-08-10 13:05:00,65.31,65.34,65.27,65.28,28860.0,56.1425,56.1683,56.1081,56.1167,28860.0
2020-08-10 13:10:00,65.27,65.39,65.25,65.39,39334.0,56.1081,56.2113,56.0909,56.2113,39334.0
2020-08-10 13:15:00,65.39,65.43,65.31,65.37,74420.0,56.2113,56.2457,56.1425,56.1941,74420.0
2020-08-10 13:20:00,65.36,65.36,65.29,65.32,33325.0,56.1855,56.1855,56.1253,56.1511,33325.0
2020-08-10 13:25:00,65.32,65.35,65.28,65.35,32537.0,56.1511,56.1769,56.1167,56.1769,32537.0
2020-08-10 13:30:00,65.34,65.38,65.3,65.3,23207.0,56.1683,56.2027,56.1339,56.1339,23207.0
2020-08-10 13:35:00,65.29,65.35,65.27,65.28,38255.0,56.1253,56.1769,56.1081,56.1167,38255.0
2020-08-10 13:40:00,65.28,65.36,65.27,65.33,23889.0,56.1167,56.1855,56.1081,56.1597,23889.0
2020-08-10 13:45:00,65.33,65.45,65.32,65.45,43045.0,56.1597,56.2629,56.1511,56.2629,43045.0
2020-08-10 13:50:00,65.45,65.46,65.4,65.4,21200.0,56.2629,56.2715,56.2199,56.2199,21200.0
2020-08-10 13:55:00,65.39,65.42,65.34,65.35,30551.0,56.2113,56.2371,56.1683,56.1769,30551.0
2020-08-10 14:00:00,65.35,65.42,65.35,65.39,41283.0,56.1769,56.2371,56.1769,56.2113,41283.0
2020-08-10 14:05:00,65.38,65.38,65.25,65.26,21857.0,56.2027,56.2027,56.0909,56.0995,21857.0
2020-08-10 14:10:00,65.27,65.32,65.25,65.31,41796.0,56.1081,56.1511,56.0909,56.1425,41796.0
2020-08-10 14:15:00,65.31,65.32,65.27,65.3,17450.0,56.1425,56.1511,56.1081,56.1339,17450.0
2020-08-10 14:20:00,65.31,65.32,65.27,65.3,24889.0,56.1425,56.1511,56.1081,56.1339,24889.0
2020-08-10 14:25:00,65.3,65.33,65.26,65.31,22788.0,56.1339,56.1597,56.0995,56.1425,22788.0
2020-08-10 14:30:00,65.31,65.45,65.27,65.45,39737.0,56.1425,56.2629,56.1081,56.2629,39737.0
2020-08-10 14:35:00,65.45,65.49,65.37,65.39,44679.0,56.2629,56.2973,56.1941,56.2113,44679.0
2020-08-10 14:40:00,65.38,65.46,65.36,65.43,38445.0,56.2027,56.2715,56.1855,56.2457,38445.0
2020-08-10 14:45:00,65.42,65.59,65.42,65.57,60144.0,56.2371,56.3832,56.2371,56.366,60144.0
2020-08-10 14:50:00,65.57,65.69,65.53,65.62,137093.0,56.366,56.4692,56.3316,56.409,137093.0
2020-08-10 14:55:00,65.62,65.64,65.56,65.58,34182.0,56.409,56.4262,56.3574,56.3746,34182.0
2020-08-10 15:00:00,65.58,65.6,65.54,65.59,30151.0,56.3746,56.3918,56.3402,56.3832,30151.0
2020-08-10 15:05:00,65.59,65.61,65.5,65.58,55658.0,56.3832,56.4004,56.3058,56.3746,55658.0
2020-08-10 15:10:00,65.58,65.66,65.56,65.64,40368.0,56.3746,56.4434,56.3574,56.4262,40368.0
2020-08-10 15:15:00,65.64,65.74,65.61,65.73,188634.0,56.4262,56.5122,56.4004,56.5036,188634.0
2020-08-10 15:20:00,65.73,65.85,65.72,65.8,153373.0,56.5036,56.6067,56.495,56.5637,153373.0
2020-08-10 15:25:00,65.8,65.82,65.71,65.75,54394.0,56.5637,56.5809,56.4864,56.5208,54394.0
2020-08-10 15:30:00,65.75,65.75,65.6,65.69,69528.0,56.5208,56.5208,56.3918,56.4692,69528.0
2020-08-10 15:35:00,65.69,65.72,65.62,65.65,63550.0,56.4692,56.495,56.409,56.4348,63550.0
2020-08-10 15:40:00,65.65,65.65,65.6,65.61,64102.0,56.4348,56.4348,56.3918,56.4004,64102.0
2020-08-10 15:45:00,65.62,65.66,65.58,65.61,81145.0,56.409,56.4434,56.3746,56.4004,81145.0
2020-08-10 15:50:00,65.6,65.66,65.57,65.66,121478.0,56.3918,56.4434,56.366,56.4434,121478.0
2020-08-10 15:55:00,65.66,65.76,65.64,65.72,319182.0,56.4434,56.5294,56.4262,56.495,319182.0
2020-08-11 09:30:00,66.3,67.05,66.3,67.05,366529.0,56.9936,57.6383,56.9936,57.6383,366529.0
2020-08-11 09:35:00,67.08,67.17,66.82,66.89,177948.0,57.6641,57.7414,57.4406,57.5007,177948.0
2020-08-11 09:40:00,66.91,67.06,66.75,66.97,136913.0,57.5179,57.6469,57.3804,57.5695,136913.0
2020-08-11 09:45:00,66.98,67.02,66.83,66.92,133577.0,57.5781,57.6125,57.4492,57.5265,133577.0
2020-08-11 09:50:00,66.92,67.06,66.79,67.0,163653.0,57.5265,57.6469,57.4148,57.5953,163653.0
2020-08-11 09:55:00,67.0,67.14,66.96,67.04,225490.0,57.5953,57.7156,57.5609,57.6297,225490.0
2020-08-11 10:00:00,67.03,67.04,66.8,66.86,151930.0,57.6211,57.6297,57.4234,57.4749,151930.0
2020-08-11 10:05:00,66.85,66.87,66.6,66.6,254168.0,57.4664,57.4835,57.2514,57.2514,254168.0
2020-08-11 10:10:00,66.6,66.65,66.32,66.34,121743.0,57.2514,57.2944,57.0107,57.0279,121743.0
2020-08-11 10:15:00,66.33,66.44,66.27,66.37,77291.0,57.0193,57.1139,56.9678,57.0537,77291.0
2020-08-11 10:20:00,66.36,66.36,66.13,66.14,114822.0,57.0451,57.0451,56.8474,56.856,114822.0
2020-08-11 10:25:00,66.12,66.15,66.0,66.07,96550.0,56.8388,56.8646,56.7357,56.7958,96550.0
2020-08-11 10:30:00,66.06,66.2,66.05,66.11,52497.0,56.7872,56.9076,56.7786,56.8302,52497.0
2020-08-11 10:35:00,66.11,66.21,66.04,66.17,64261.0,56.8302,56.9162,56.77,56.8818,64261.0
2020-08-11 10:40:00,66.17,66.27,66.1,66.12,59600.0,56.8818,56.9678,56.8216,56.8388,59600.0
2020-08-11 10:45:00,66.12,66.16,66.04,66.05,57874.0,56.8388,56.8732,56.77,56.7786,57874.0
2020-08-11 10:50:00,66.05,66.08,66.02,66.03,38995.0,56.7786,56.8044,56.7529,56.7615,38995.0
2020-08-11 10:55:00,66.04,66.22,66.03,66.21,40541.0,56.77,56.9248,56.7615,56.9162,40541.0
2020-08-11 11:00:00,66.22,66.24,66.03,66.06,35178.0,56.9248,56.942,56.7615,56.7872,35178.0
2020-08-11 11:05:00,66.06,66.13,65.97,65.98,67283.0,56.7872,56.8474,56.7099,56.7185,67283.0
2020-08-11 11:10:00,65.98,65.98,65.82,65.87,69542.0,56.7185,56.7185,56.5809,56.6239,69542.0
2020-08-11 11:15:00,65.86,66.0,65.85,65.94,31695.0,56.6153,56.7357,56.6067,56.6841,31695.0
2020-08-11 11:20:00,65.94,66.04,65.93,65.93,41518.0,56.6841,56.77,56.6755,56.6755,41518.0
2020-08-11 11:25:00,65.93,66.02,65.93,66.01,48232.0,56.6755,56.7529,56.6755,56.7443,48232.0
2020-08-11 11:30:00,66.0,66.02,65.91,65.99,78389.0,56.7357,56.7529,56.6583,56.7271,78389.0
2020-08-11 11:35:00,65.99,66.02,65.9,65.97,40323.0,56.7271,56.7529,56.6497,56.7099,40323.0
2020-08-11 11:40:00,65.97,66.01,65.92,65.93,32928.0,56.7099,56.7443,56.6669,56.6755,32928.0
2020-08-11 11:45:00,65.93,65.95,65.82,65.83,37046.0,56.6755,56.6927,56.5809,56.5895,37046.0
2020-08-11 11:50:00,65.83,65.88,65.83,65.86,25847.0,56.5895,56.6325,56.5895,56.6153,25847.0
2020-08-11 11:55:00,65.86,65.86,65.78,65.8,80173.0,56.6153,56.6153,56.5465,56.5637,80173.0
2020-08-11 12:00:00,65.8,65.92,65.79,65.87,92449.0,56.5637,56.6669,56.5551,56.6239,92449.0
2020-08-11 12:05:00,65.86,65.95,65.86,65.88,28336.0,56.6153,56.6927,56.6153,56.6325,28336.0
2020-08-11 12:10:00,65.89,65.94,65.88,65.89,21171.0,56.6411,56.6841,56.6325,56.6411,21171.0
2020-08-11 12:15:00,65.89,65.91,65.79,65.8,96675.0,56.6411,56.6583,56.5551,56.5637,96675.0
2020-08-11 12:20:00,65.8,65.84,65.63,65.63,129145.0,56.5637,56.5981,56.4176,56.4176,129145.0
2020-08-11 12:25:00,65.64,65.73,65.63,65.71,42779.0,56.4262,56.5036,56.4176,56.4864,42779.0
2020-08-11 12:30:00,65.7,65.75,65.67,65.73,31747.0,56.4778,56.5208,56.452,56.5036,31747.0
2020-08-11 12:35:00,65.72,65.74,65.68,65.73,26769.0,56.495,56.5122,56.4606,56.5036,26769.0
2020-08-11 12:40:00,65.72,65.77,65.7,65.76,24747.0,56.495,56.5379,56.4778,56.5294,24747.0
2020-08-11 12:45:00,65.76,65.82,65.72,65.81,42046.0,56.5294,56.5809,56.495,56.5723,42046.0
2020-08-11 12:50:00,65.81,65.84,65.79,65.82,41315.0,56.5723,56.5981,56.5551,56.5809,41315.0
2020-08-11 12:55:00,65.82,65.88,65.76,65.87,27493.0,56.5809,56.6325,56.5294,56.6239,27493.0
2020-08-11 13:00:00,65.88,65.89,65.82,65.89,24180.0,56.6325,56.6411,56.5809,56.6411,24180.0
2020-08-11 13:05:00,65.88,65.92,65.86,65.91,34078.0,56.6325,56.6669,56.6153,56.6583,34078.0
2020-08-11 13:10:00,65.9,66.0,65.89,65.99,71765.0,56.6497,56.7357,56.6411,56.7271,71765.0
2020-08-11 13:15:00,66.0,66.05,65.95,66.04,33963.0,56.7357,56.7786,56.6927,56.77,33963.0
2020-08-11 13:20:00,66.05,66.15,66.04,66.13,31372.0,56.7786,56.8646,56.77,56.8474,31372.0
2020-08-11 13:25:00,66.13,66.15,66.09,66.11,22238.0,56.8474,56.8646,56.813,56.8302,22238.0
2020-08-11 13:30:00,66.11,66.15,66.1,66.12,24402.0,56.8302,56.8646,56.8216,56.8388,24402.0
2020-08-11 13:35:00,66.13,66.15,66.1,66.14,22414.0,56.8474,56.8646,56.8216,56.856,22414.0
2020-08-11 13:40:00,66.13,66.18,66.08,66.12,41685.0,56.8474,56.8904,56.8044,56.8388,41685.0
2020-08-11 13:45:00,66.11,66.12,66.03,66.09,30300.0,56.8302,56.8388,56.7615,56.813,30300.0
2020-08-11 13:50:00,66.1,66.14,66.08,66.11,29205.0,56.8216,56.856,56.8044,56.8302,29205.0
2020-08-11 13:55:00,66.1,66.16,66.08,66.15,29304.0,56.8216,56.8732,56.8044,56.8646,29304.0
2020-08-11 14:00:00,66.15,66.3,66.12,66.3,61571.0,56.8646,56.9936,56.8388,56.9936,61571.0
2020-08-11 14:05:00,66.3,66.35,66.26,66.27,40465.0,56.9936,57.0365,56.9592,56.9678,40465.0
2020-08-11 14:10:00,66.28,66.34,66.26,66.28,40219.0,56.9764,57.0279,56.9592,56.9764,40219.0
2020-08-11 14:15:00,66.29,66.32,66.22,66.26,30151.0,56.985,57.0107,56.9248,56.9592,30151.0
2020-08-11 14:20:00,66.26,66.28,66.2,66.2,31412.0,56.9592,56.9764,56.9076,56.9076,31412.0
2020-08-11 14:25:00,66.2,66.23,66.15,66.17,43401.0,56.9076,56.9334,56.8646,56.8818,43401.0
2020-08-11 14:30:00,66.18,66.21,66.04,66.04,53266.0,56.8904,56.9162,56.77,56.77,53266.0
2020-08-11 14:35:00,66.04,66.05,65.96,65.98,37319.0,56.77,56.7786,56.7013,56.7185,37319.0
2020-08-11 14:40:00,65.98,66.09,65.97,65.98,53079.0,56.7185,56.813,56.7099,56.7185,53079.0
2020-08-11 14:45:00,65.97,66.0,65.87,65.9,61254.0,56.7099,56.7357,56.6239,56.6497,61254.0
2020-08-11 14:50:00,65.91,66.01,65.88,66.0,35056.0,56.6583,56.7443,56.6325,56.7357,35056.0
2020-08-11 14:55:00,65.98,66.01,65.94,65.99,43554.0,56.7185,56.7443,56.6841,56.7271,43554.0
2020-08-11 15:00:00,65.98,65.99,65.84,65.88,42282.0,56.7185,56.7271,56.5981,56.6325,42282.0
2020-08-11 15:05:00,65.88,65.93,65.86,65.89,51986.0,56.6325,56.6755,56.6153,56.6411,51986.0
2020-08-11 15:10:00,65.88,65.95,65.82,65.83,48531.0,56.6325,56.6927,56.5809,56.5895,48531.0
2020-08-11 15:15:00,65.82,65.84,65.38,65.44,124971.0,56.5809,56.5981,56.2027,56.2543,124971.0
2020-08-11 15:20:00,65.44,65.53,65.36,65.38,49994.0,56.2543,56.3316,56.1855,56.2027,49994.0
2020-08-11 15:25:00,65.39,65.59,65.39,65.56,93674.0,56.2113,56.3832,56.2113,56.3574,93674.0
2020-08-11 15:30:00,65.55,65.6,65.31,65.31,54738.0,56.3488,56.3918,56.1425,56.1425,54738.0
2020-08-11 15:35:00,65.31,65.46,65.3,65.41,65840.0,56.1425,56.2715,56.1339,56.2285,65840.0
2020-08-11 15:40:00,65.41,65.48,65.35,65.41,54556.0,56.2285,56.2887,56.1769,56.2285,54556.0
2020-08-11 15:45:00,65.4,65.4,65.26,65.33,78550.0,56.2199,56.2199,56.0995,56.1597,78550.0
2020-08-11 15:50:00,65.32,65.32,65.07,65.2,172776.0,56.1511,56.1511,55.9362,56.048,172776.0
2020-08-11 15:55:00,65.19,65.29,65.16,65.26,279924.0,56.0394,56.1253,56.0136,56.0995,279924.0
2020-08-12 09:30:00,65.83,65.98,65.64,65.81,146646.0,56.5895,56.7185,56.4262,56.5723,146646.0
2020-08-12 09:35:00,65.82,65.88,65.7,65.75,43168.0,56.5809,56.6325,56.4778,56.5208,43168.0
2020-08-12 09:40:00,65.75,65.96,65.74,65.87,59953.0,56.5208,56.7013,56.5122,56.6239,59953.0
2020-08-12 09:45:00,65.86,65.87,65.7,65.73,98347.0,56.6153,56.6239,56.4778,56.5036,98347.0
2020-08-12 09:50:00,65.73,65.8,65.45,65.47,99848.0,56.5036,56.5637,56.2629,56.2801,99848.0
2020-08-12 09:55:00,65.45,65.55,65.42,65.53,99547.0,56.2629,56.3488,56.2371,56.3316,99547.0
2020-08-12 10:00:00,65.53,65.69,65.45,65.69,92330.0,56.3316,56.4692,56.2629,56.4692,92330.0
2020-08-12 10:05:00,65.69,65.76,65.61,65.65,84084.0,56.4692,56.5294,56.4004,56.4348,84084.0
2020-08-12 10:10:00,65.67,65.74,65.5,65.53,127634.0,56.452,56.5122,56.3058,56.3316,127634.0
2020-08-12 10:15:00,65.55,65.61,65.4,65.58,48939.0,56.3488,56.4004,56.2199,56.3746,48939.0
2020-08-12 10:20:00,65.57,65.66,65.5,65.52,55374.0,56.366,56.4434,56.3058,56.323,55374.0
2020-08-12 10:25:00,65.52,65.52,65.4,65.48,35999.0,56.323,56.323,56.2199,56.2887,35999.0
2020-08-12 10:30:00,65.48,65.52,65.4,65.44,90213.0,56.2887,56.323,56.2199,56.2543,90213.0
2020-08-12 10:35:00,65.43,65.44,65.26,65.26,81933.0,56.2457,56.2543,56.0995,56.0995,81933.0
2020-08-12 10:40:00,65.27,65.45,65.25,65.32,53132.0,56.1081,56.2629,56.0909,56.1511,53132.0
2020-08-12 10:45:00,65.32,65.33,65.04,65.07,92912.0,56.1511,56.1597,55.9104,55.9362,92912.0
2020-08-12 10:50:00,65.06,65.28,65.05,65.06,109570.0,55.9276,56.1167,55.919,55.9276,109570.0
2020-08-12 10:55:00,65.06,65.06,64.95,65.02,117333.0,55.9276,55.9276,55.8331,55.8932,117333.0
2020-08-12 11:00:00,64.97,65.18,64.93,65.14,105132.0,55.8502,56.0308,55.8159,55.9964,105132.0
2020-08-12 11:05:00,65.14,65.15,64.87,64.97,64483.0,55.9964,56.005,55.7643,55.8502,64483.0
2020-08-12 11:10:00,64.97,64.99,64.86,64.88,50859.0,55.8502,55.8674,55.7557,55.7729,50859.0
2020-08-12 11:15:00,64.89,64.94,64.83,64.85,68189.0,55.7815,55.8245,55.7299,55.7471,68189.0
2020-08-12 11:20:00,64.85,64.94,64.84,64.94,37468.0,55.7471,55.8245,55.7385,55.8245,37468.0
2020-08-12 11:25:00,64.94,64.97,64.9,64.92,33539.0,55.8245,55.8502,55.7901,55.8073,33539.0
2020-08-12 11:30:00,64.92,64.99,64.9,64.98,40918.0,55.8073,55.8674,55.7901,55.8588,40918.0
2020-08-12 11:35:00,64.98,65.03,64.89,64.89,25993.0,55.8588,55.9018,55.7815,55.7815,25993.0
2020-08-12 11:40:00,64.89,64.96,64.89,64.91,54660.0,55.7815,55.8416,55.7815,55.7987,54660.0
2020-08-12 11:45:00,64.91,64.97,64.82,64.83,39630.0,55.7987,55.8502,55.7213,55.7299,39630.0
2020-08-12 11:50:00,64.83,64.86,64.8,64.82,53597.0,55.7299,55.7557,55.7041,55.7213,53597.0
2020-08-12 11:55:00,64.83,64.91,64.82,64.86,35452.0,55.7299,55.7987,55.7213,55.7557,35452.0
2020-08-12 12:00:00,64.81,64.91,64.8,64.87,53390.0,55.7127,55.7987,55.7041,55.7643,53390.0
2020-08-12 12:05:00,64.86,64.88,64.82,64.84,54821.0,55.7557,55.7729,55.7213,55.7385,54821.0
2020-08-12 12:10:00,64.84,64.9,64.82,64.89,32145.0,55.7385,55.7901,55.7213,55.7815,32145.0
2020-08-12 12:15:00,64.89,64.96,64.83,64.92,52125.0,55.7815,55.8416,55.7299,55.8073,52125.0
2020-08-12 12:20:00,64.92,64.96,64.72,64.73,91797.0,55.8073,55.8416,55.6353,55.6439,91797.0
2020-08-12 12:25:00,64.74,64.8,64.66,64.72,79890.0,55.6525,55.7041,55.5838,55.6353,79890.0
2020-08-12 12:30:00,64.73,64.78,64.7,64.78,24680.0,55.6439,55.6869,55.6181,55.6869,24680.0
2020-08-12 12:35:00,64.78,64.79,64.64,64.67,29328.0,55.6869,55.6955,55.5666,55.5924,29328.0
2020-08-12 12:40:00,64.66,64.66,64.61,64.64,47965.0,55.5838,55.5838,55.5408,55.5666,47965.0
2020-08-12 12:45:00,64.64,64.79,64.64,64.77,46897.0,55.5666,55.6955,55.5666,55.6783,46897.0
2020-08-12 12:50:00,64.78,64.86,64.69,64.82,116564.0,55.6869,55.7557,55.6095,55.7213,116564.0
2020-08-12 12:55:00,64.82,64.83,64.71,64.75,64101.0,55.7213,55.7299,55.6267,55.6611,64101.0
2020-08-12 13:00:00,64.74,64.79,64.73,64.78,37443.0,55.6525,55.6955,55.6439,55.6869,37443.0
2020-08-12 13:05:00,64.8,64.82,64.72,64.8,63332.0,55.7041,55.7213,55.6353,55.7041,63332.0
2020-08-12 13:10:00,64.8,64.8,64.73,64.73,42412.0,55.7041,55.7041,55.6439,55.6439,42412.0
2020-08-12 13:15:00,64.72,64.72,64.66,64.69,41655.0,55.6353,55.6353,55.5838,55.6095,41655.0
2020-08-12 13:20:00,64.69,64.7,64.63,64.67,50687.0,55.6095,55.6181,55.558,55.5924,50687.0
2020-08-12 13:25:00,64.67,64.75,64.66,64.74,40408.0,55.5924,55.6611,55.5838,55.6525,40408.0
2020-08-12 13:30:00,64.74,64.76,64.68,64.72,52796.0,55.6525,55.6697,55.601,55.6353,52796.0
2020-08-12 13:35:00,64.73,64.8,64.73,64.78,41421.0,55.6439,55.7041,55.6439,55.6869,41421.0
2020-08-12 13:40:00,64.78,64.83,64.76,64.78,32490.0,55.6869,55.7299,55.6697,55.6869,32490.0
2020-08-12 13:45:00,64.78,64.8,64.7,64.79,96596.0,55.6869,55.7041,55.6181,55.6955,96596.0
2020-08-12 13:50:00,64.78,64.84,64.78,64.83,36337.0,55.6869,55.7385,55.6869,55.7299,36337.0
2020-08-12 13:55:00,64.84,64.93,64.77,64.89,56685.0,55.7385,55.8159,55.6783,55.7815,56685.0
2020-08-12 14:00:00,64.89,64.92,64.86,64.92,44172.0,55.7815,55.8073,55.7557,55.8073,44172.0
2020-08-12 14:05:00,64.91,64.96,64.85,64.85,63867.0,55.7987,55.8416,55.7471,55.7471,63867.0
2020-08-12 14:10:00,64.86,64.89,64.79,64.79,46654.0,55.7557,55.7815,55.6955,55.6955,46654.0
2020-08-12 14:15:00,64.8,64.82,64.77,64.8,34616.0,55.7041,55.7213,55.6783,55.7041,34616.0
2020-08-12 14:20:00,64.79,64.81,64.76,64.78,29373.0,55.6955,55.7127,55.6697,55.6869,29373.0
2020-08-12 14:25:00,64.78,64.79,64.74,64.78,54445.0,55.6869,55.6955,55.6525,55.6869,54445.0
2020-08-12 14:30:00,64.78,64.83,64.77,64.83,32755.0,55.6869,55.7299,55.6783,55.7299,32755.0
2020-08-12 14:35:00,64.83,64.86,64.77,64.77,54524.0,55.7299,55.7557,55.6783,55.6783,54524.0
2020-08-12 14:40:00,64.76,64.83,64.76,64.83,43078.0,55.6697,55.7299,55.6697,55.7299,43078.0
2020-08-12 14:45:00,64.82,64.83,64.74,64.82,62489.0,55.7213,55.7299,55.6525,55.7213,62489.0
2020-08-12 14:50:00,64.82,64.85,64.77,64.79,44802.0,55.7213,55.7471,55.6783,55.6955,44802.0
2020-08-12 14:55:00,64.78,64.81,64.75,64.76,39458.0,55.6869,55.7127,55.6611,55.6697,39458.0
2020-08-12 15:00:00,64.76,64.8,64.73,64.8,35329.0,55.6697,55.7041,55.6439,55.7041,35329.0
2020-08-12 15:05:00,64.8,64.86,64.76,64.79,82410.0,55.7041,55.7557,55.6697,55.6955,82410.0
2020-08-12 15:10:00,64.79,64.85,64.78,64.83,70439.0,55.6955,55.7471,55.6869,55.7299,70439.0
2020-08-12 15:15:00,64.83,64.91,64.82,64.9,41834.0,55.7299,55.7987,55.7213,55.7901,41834.0
2020-08-12 15:20:00,64.89,64.98,64.84,64.84,94393.0,55.7815,55.8588,55.7385,55.7385,94393.0
2020-08-12 15:25:00,64.84,64.87,64.75,64.82,148942.0,55.7385,55.7643,55.6611,55.7213,148942.0
2020-08-12 15:30:00,64.83,64.89,64.77,64.89,90286.0,55.7299,55.7815,55.6783,55.7815,90286.0
2020-08-12 15:35:00,64.89,64.95,64.81,64.95,84758.0,55.7815,55.8331,55.7127,55.8331,84758.0
2020-08-12 15:40:00,64.95,65.12,64.91,65.11,107820.0,55.8331,55.9792,55.7987,55.9706,107820.0
2020-08-12 15:45:00,65.11,65.11,65.02,65.03,98867.0,55.9706,55.9706,55.8932,55.9018,98867.0
2020-08-12 15:50:00,65.04,65.06,64.92,65.0,119570.0,55.9104,55.9276,55.8073,55.876,119570.0
2020-08-12 15:55:00,64.99,65.04,64.93,64.98,297046.0,55.8674,55.9104,55.8159,55.8588,297046.0
2020-08-13 09:30:00,64.57,64.79,64.23,64.32,204062.0,55.5064,55.6955,55.2141,55.2915,204062.0
2020-08-13 09:35:00,64.34,64.64,64.32,64.32,55659.0,55.3087,55.5666,55.2915,55.2915,55659.0
2020-08-13 09:40:00,64.3,64.43,64.19,64.3,86072.0,55.2743,55.386,55.1797,55.2743,86072.0
2020-08-13 09:45:00,64.3,64.36,64.14,64.33,98498.0,55.2743,55.3259,55.1367,55.3001,98498.0
2020-08-13 09:50:00,64.37,64.57,64.26,64.57,54360.0,55.3345,55.5064,55.2399,55.5064,54360.0
2020-08-13 09:55:00,64.57,64.58,64.48,64.51,39270.0,55.5064,55.515,55.429,55.4548,39270.0
2020-08-13 10:00:00,64.5,64.5,64.25,64.3,71440.0,55.4462,55.4462,55.2313,55.2743,71440.0
2020-08-13 10:05:00,64.3,64.43,64.24,64.42,59116.0,55.2743,55.386,55.2227,55.3774,59116.0
2020-08-13 10:10:00,64.41,64.5,64.3,64.3,41217.0,55.3689,55.4462,55.2743,55.2743,41217.0
2020-08-13 10:15:00,64.31,64.57,64.3,64.48,99617.0,55.2829,55.5064,55.2743,55.429,99617.0
2020-08-13 10:20:00,64.47,64.47,64.37,64.41,41069.0,55.4204,55.4204,55.3345,55.3689,41069.0
2020-08-13 10:25:00,64.39,64.46,64.25,64.26,59550.0,55.3517,55.4118,55.2313,55.2399,59550.0
2020-08-13 10:30:00,64.25,64.33,64.24,64.28,52402.0,55.2313,55.3001,55.2227,55.2571,52402.0
2020-08-13 10:35:00,64.27,64.29,64.22,64.25,63773.0,55.2485,55.2657,55.2055,55.2313,63773.0
2020-08-13 10:40:00,64.25,64.32,64.13,64.17,84827.0,55.2313,55.2915,55.1282,55.1625,84827.0
2020-08-13 10:45:00,64.17,64.18,64.05,64.09,78421.0,55.1625,55.1711,55.0594,55.0938,78421.0
2020-08-13 10:50:00,64.09,64.17,64.06,64.15,75045.0,55.0938,55.1625,55.068,55.1453,75045.0
2020-08-13 10:55:00,64.17,64.32,64.15,64.24,56976.0,55.1625,55.2915,55.1453,55.2227,56976.0
2020-08-13 11:00:00,64.24,64.25,64.12,64.13,41768.0,55.2227,55.2313,55.1196,55.1282,41768.0
2020-08-13 11:05:00,64.13,64.22,64.13,64.18,48534.0,55.1282,55.2055,55.1282,55.1711,48534.0
2020-08-13 11:10:00,64.18,64.21,64.13,64.13,52380.0,55.1711,55.1969,55.1282,55.1282,52380.0
2020-08-13 11:15:00,64.13,64.25,64.12,64.25,32380.0,55.1282,55.2313,55.1196,55.2313,32380.0
2020-08-13 11:20:00,64.25,64.27,64.17,64.26,52273.0,55.2313,55.2485,55.1625,55.2399,52273.0
2020-08-13 11:25:00,64.26,64.26,64.18,64.21,56261.0,55.2399,55.2399,55.1711,55.1969,56261.0
2020-08-13 11:30:00,64.22,64.26,64.16,64.17,45323.0,55.2055,55.2399,55.1539,55.1625,45323.0
2020-08-13 11:35:00,64.16,64.19,64.12,64.17,48320.0,55.1539,55.1797,55.1196,55.1625,48320.0
2020-08-13 11:40:00,64.16,64.27,64.16,64.22,52452.0,55.1539,55.2485,55.1539,55.2055,52452.0
2020-08-13 11:45:00,64.23,64.34,64.18,64.33,72372.0,55.2141,55.3087,55.1711,55.3001,72372.0
2020-08-13 11:50:00,64.32,64.37,64.28,64.3,39378.0,55.2915,55.3345,55.2571,55.2743,39378.0
2020-08-13 11:55:00,64.3,64.34,64.26,64.32,54840.0,55.2743,55.3087,55.2399,55.2915,54840.0
2020-08-13 12:00:00,64.32,64.37,64.31,64.34,32835.0,55.2915,55.3345,55.2829,55.3087,32835.0
2020-08-13 12:05:00,64.33,64.45,64.31,64.42,52883.0,55.3001,55.4032,55.2829,55.3774,52883.0
2020-08-13 12:10:00,64.44,64.52,64.43,64.44,47358.0,55.3946,55.4634,55.386,55.3946,47358.0
2020-08-13 12:15:00,64.44,64.51,64.41,64.41,45394.0,55.3946,55.4548,55.3689,55.3689,45394.0
2020-08-13 12:20:00,64.42,64.42,64.35,64.39,26821.0,55.3774,55.3774,55.3173,55.3517,26821.0
2020-08-13 12:25:00,64.39,64.4,64.31,64.33,46559.0,55.3517,55.3603,55.2829,55.3001,46559.0
2020-08-13 12:30:00,64.33,64.36,64.28,64.29,44186.0,55.3001,55.3259,55.2571,55.2657,44186.0
2020-08-13 12:35:00,64.3,64.41,64.29,64.37,46709.0,55.2743,55.3689,55.2657,55.3345,46709.0
2020-08-13 12:40:00,64.36,64.4,64.29,64.3,39891.0,55.3259,55.3603,55.2657,55.2743,39891.0
2020-08-13 12:45:00,64.3,64.34,64.29,64.31,25082.0,55.2743,55.3087,55.2657,55.2829,25082.0
2020-08-13 12:50:00,64.31,64.39,64.3,64.39,36060.0,55.2829,55.3517,55.2743,55.3517,36060.0
2020-08-13 12:55:00,64.39,64.45,64.38,64.45,36351.0,55.3517,55.4032,55.3431,55.4032,36351.0
2020-08-13 13:00:00,64.44,64.57,64.44,64.55,43450.0,55.3946,55.5064,55.3946,55.4892,43450.0
2020-08-13 13:05:00,64.55,64.59,64.54,64.58,32392.0,55.4892,55.5236,55.4806,55.515,32392.0
2020-08-13 13:10:00,64.59,64.65,64.58,64.63,18967.0,55.5236,55.5752,55.515,55.558,18967.0
2020-08-13 13:15:00,64.64,64.65,64.58,64.63,27462.0,55.5666,55.5752,55.515,55.558,27462.0
2020-08-13 13:20:00,64.64,64.7,64.63,64.65,34131.0,55.5666,55.6181,55.558,55.5752,34131.0
2020-08-13 13:25:00,64.66,64.74,64.64,64.71,34318.0,55.5838,55.6525,55.5666,55.6267,34318.0
2020-08-13 13:30:00,64.71,64.72,64.58,64.63,44360.0,55.6267,55.6353,55.515,55.558,44360.0
2020-08-13 13:35:00,64.63,64.66,64.61,64.63,28136.0,55.558,55.5838,55.5408,55.558,28136.0
2020-08-13 13:40:00,64.63,64.69,64.6,64.66,29173.0,55.558,55.6095,55.5322,55.5838,29173.0
2020-08-13 13:45:00,64.66,64.79,64.65,64.78,31888.0,55.5838,55.6955,55.5752,55.6869,31888.0
2020-08-13 13:50:00,64.78,64.84,64.77,64.83,60545.0,55.6869,55.7385,55.6783,55.7299,60545.0
2020-08-13 13:55:00,64.83,64.9,64.81,64.87,45711.0,55.7299,55.7901,55.7127,55.7643,45711.0
2020-08-13 14:00:00,64.87,64.95,64.86,64.95,59876.0,55.7643,55.8331,55.7557,55.8331,59876.0
2020-08-13 14:05:00,64.95,64.98,64.9,64.94,51330.0,55.8331,55.8588,55.7901,55.8245,51330.0
2020-08-13 14:10:00,64.93,64.97,64.79,64.79,51597.0,55.8159,55.8502,55.6955,55.6955,51597.0
2020-08-13 14:15:00,64.8,64.8,64.69,64.7,24968.0,55.7041,55.7041,55.6095,55.6181,24968.0
2020-08-13 14:20:00,64.7,64.75,64.64,64.73,33606.0,55.6181,55.6611,55.5666,55.6439,33606.0
2020-08-13 14:25:00,64.73,64.8,64.71,64.79,43828.0,55.6439,55.7041,55.6267,55.6955,43828.0
2020-08-13 14:30:00,64.79,64.83,64.68,64.71,36073.0,55.6955,55.7299,55.601,55.6267,36073.0
2020-08-13 14:35:00,64.7,64.77,64.66,64.76,46495.0,55.6181,55.6783,55.5838,55.6697,46495.0
2020-08-13 14:40:00,64.76,64.83,64.73,64.76,41529.0,55.6697,55.7299,55.6439,55.6697,41529.0
2020-08-13 14:45:00,64.76,64.84,64.71,64.72,31309.0,55.6697,55.7385,55.6267,55.6353,31309.0
2020-08-13 14:50:00,64.72,64.73,64.56,64.62,45823.0,55.6353,55.6439,55.4978,55.5494,45823.0
2020-08-13 14:55:00,64.62,64.65,64.52,64.57,40020.0,55.5494,55.5752,55.4634,55.5064,40020.0
2020-08-13 15:00:00,64.57,64.62,64.52,64.58,30874.0,55.5064,55.5494,55.4634,55.515,30874.0
2020-08-13 15:05:00,64.58,64.6,64.52,64.56,34427.0,55.515,55.5322,55.4634,55.4978,34427.0
2020-08-13 15:10:00,64.56,64.65,64.51,64.63,45735.0,55.4978,55.5752,55.4548,55.558,45735.0
2020-08-13 15:15:00,64.62,64.67,64.59,64.66,31144.0,55.5494,55.5924,55.5236,55.5838,31144.0
2020-08-13 15:20:00,64.66,64.68,64.62,64.66,43319.0,55.5838,55.601,55.5494,55.5838,43319.0
2020-08-13 15:25:00,64.65,64.68,64.62,64.67,44857.0,55.5752,55.601,55.5494,55.5924,44857.0
2020-08-13 15:30:00,64.68,64.69,64.6,64.64,47685.0,55.601,55.6095,55.5322,55.5666,47685.0
2020-08-13 15:35:00,64.64,64.66,64.55,64.55,54237.0,55.5666,55.5838,55.4892,55.4892,54237.0
2020-08-13 15:40:00,64.55,64.64,64.53,64.62,60244.0,55.4892,55.5666,55.472,55.5494,60244.0
2020-08-13 15:45:00,64.61,64.61,64.46,64.5,91126.0,55.5408,55.5408,55.4118,55.4462,91126.0
2020-08-13 15:50:00,64.51,64.55,64.45,64.53,114535.0,55.4548,55.4892,55.4032,55.472,114535.0
2020-08-13 15:55:00,64.53,64.7,64.49,64.7,414981.0,55.472,55.6181,55.4376,55.6181,414981.0
2020-08-14 09:30:00,64.28,64.42,64.09,64.41,182896.0,55.2571,55.3774,55.0938,55.3689,182896.0
2020-08-14 09:35:00,64.42,64.61,64.27,64.53,58644.0,55.3774,55.5408,55.2485,55.472,58644.0
2020-08-14 09:40:00,64.51,64.72,64.49,64.69,42388.0,55.4548,55.6353,55.4376,55.6095,42388.0
2020-08-14 09:45:00,64.7,64.86,64.7,64.82,94489.0,55.6181,55.7557,55.6181,55.7213,94489.0
2020-08-14 09:50:00,64.83,65.04,64.83,64.98,63477.0,55.7299,55.9104,55.7299,55.8588,63477.0
2020-08-14 09:55:00,64.98,65.03,64.92,65.01,33525.0,55.8588,55.9018,55.8073,55.8846,33525.0
2020-08-14 10:00:00,65.0,65.09,64.97,65.05,53192.0,55.876,55.9534,55.8502,55.919,53192.0
2020-08-14 10:05:00,65.05,65.17,65.03,65.17,52058.0,55.919,56.0222,55.9018,56.0222,52058.0
2020-08-14 10:10:00,65.17,65.2,65.1,65.2,44338.0,56.0222,56.048,55.962,56.048,44338.0
2020-08-14 10:15:00,65.2,65.36,65.14,65.3,70985.0,56.048,56.1855,55.9964,56.1339,70985.0
2020-08-14 10:20:00,65.31,65.41,65.27,65.4,41322.0,56.1425,56.2285,56.1081,56.2199,41322.0
2020-08-14 10:25:00,65.41,65.44,65.29,65.37,57293.0,56.2285,56.2543,56.1253,56.1941,57293.0
2020-08-14 10:30:00,65.37,65.55,65.36,65.47,53075.0,56.1941,56.3488,56.1855,56.2801,53075.0
2020-08-14 10:35:00,65.47,65.63,65.39,65.63,73074.0,56.2801,56.4176,56.2113,56.4176,73074.0
2020-08-14 10:40:00,65.62,65.68,65.54,65.62,59029.0,56.409,56.4606,56.3402,56.409,59029.0
2020-08-14 10:45:00,65.63,65.64,65.41,65.44,36959.0,56.4176,56.4262,56.2285,56.2543,36959.0
2020-08-14 10:50:00,65.44,65.45,65.33,65.41,45355.0,56.2543,56.2629,56.1597,56.2285,45355.0
2020-08-14 10:55:00,65.41,65.45,65.33,65.35,26883.0,56.2285,56.2629,56.1597,56.1769,26883.0
2020-08-14 11:00:00,65.36,65.43,65.33,65.43,35818.0,56.1855,56.2457,56.1597,56.2457,35818.0
2020-08-14 11:05:00,65.43,65.5,65.4,65.46,29065.0,56.2457,56.3058,56.2199,56.2715,29065.0
2020-08-14 11:10:00,65.45,65.45,65.28,65.29,32751.0,56.2629,56.2629,56.1167,56.1253,32751.0
2020-08-14 11:15:00,65.3,65.45,65.29,65.43,30864.0,56.1339,56.2629,56.1253,56.2457,30864.0
2020-08-14 11:20:00,65.43,65.5,65.42,65.48,21853.0,56.2457,56.3058,56.2371,56.2887,21853.0
2020-08-14 11:25:00,65.47,65.57,65.47,65.51,52387.0,56.2801,56.366,56.2801,56.3144,52387.0
2020-08-14 11:30:00,65.52,65.58,65.49,65.52,44633.0,56.323,56.3746,56.2973,56.323,44633.0
2020-08-14 11:35:00,65.52,65.54,65.42,65.47,29389.0,56.323,56.3402,56.2371,56.2801,29389.0
2020-08-14 11:40:00,65.47,65.49,65.4,65.42,25614.0,56.2801,56.2973,56.2199,56.2371,25614.0
2020-08-14 11:45:00,65.43,65.48,65.4,65.45,36042.0,56.2457,56.2887,56.2199,56.2629,36042.0
2020-08-14 11:50:00,65.45,65.48,65.36,65.39,25120.0,56.2629,56.2887,56.1855,56.2113,25120.0
2020-08-14 11:55:00,65.39,65.45,65.35,65.44,31628.0,56.2113,56.2629,56.1769,56.2543,31628.0
2020-08-14 12:00:00,65.44,65.44,65.33,65.34,29134.0,56.2543,56.2543,56.1597,56.1683,29134.0
2020-08-14 12:05:00,65.34,65.38,65.32,65.33,17514.0,56.1683,56.2027,56.1511,56.1597,17514.0
2020-08-14 12:10:00,65.33,65.4,65.28,65.35,31060.0,56.1597,56.2199,56.1167,56.1769,31060.0
2020-08-14 12:15:00,65.34,65.38,65.31,65.31,28421.0,56.1683,56.2027,56.1425,56.1425,28421.0
2020-08-14 12:20:00,65.32,65.34,65.22,65.26,43730.0,56.1511,56.1683,56.0652,56.0995,43730.0
2020-08-14 12:25:00,65.25,65.27,65.2,65.21,30587.0,56.0909,56.1081,56.048,56.0566,30587.0
2020-08-14 12:30:00,65.21,65.3,65.21,65.28,18895.0,56.0566,56.1339,56.0566,56.1167,18895.0
2020-08-14 12:35:00,65.29,65.3,65.17,65.17,39355.0,56.1253,56.1339,56.0222,56.0222,39355.0
2020-08-14 12:40:00,65.18,65.22,65.15,65.22,28924.0,56.0308,56.0652,56.005,56.0652,28924.0
2020-08-14 12:45:00,65.22,65.25,65.18,65.2,29162.0,56.0652,56.0909,56.0308,56.048,29162.0
2020-08-14 12:50:00,65.2,65.21,65.1,65.1,33176.0,56.048,56.0566,55.962,55.962,33176.0
2020-08-14 12:55:00,65.1,65.13,65.1,65.11,27620.0,55.962,55.9878,55.962,55.9706,27620.0
2020-08-14 13:00:00,65.1,65.2,65.1,65.19,26702.0,55.962,56.048,55.962,56.0394,26702.0
2020-08-14 13:05:00,65.19,65.22,65.17,65.21,32598.0,56.0394,56.0652,56.0222,56.0566,32598.0
2020-08-14 13:10:00,65.21,65.22,65.16,65.16,26709.0,56.0566,56.0652,56.0136,56.0136,26709.0
2020-08-14 13:15:00,65.17,65.19,65.1,65.15,34229.0,56.0222,56.0394,55.962,56.005,34229.0
2020-08-14 13:20:00,65.14,65.14,65.07,65.11,74275.0,55.9964,55.9964,55.9362,55.9706,74275.0
2020-08-14 13:25:00,65.11,65.11,65.08,65.09,19786.0,55.9706,55.9706,55.9448,55.9534,19786.0
2020-08-14 13:30:00,65.08,65.15,65.06,65.08,58794.0,55.9448,56.005,55.9276,55.9448,58794.0
2020-08-14 13:35:00,65.09,65.2,65.07,65.17,95913.0,55.9534,56.048,55.9362,56.0222,95913.0
2020-08-14 13:40:00,65.18,65.33,65.13,65.31,101515.0,56.0308,56.1597,55.9878,56.1425,101515.0
2020-08-14 13:45:00,65.31,65.33,65.21,65.27,38858.0,56.1425,56.1597,56.0566,56.1081,38858.0
2020-08-14 13:50:00,65.27,65.35,65.25,65.31,16599.0,56.1081,56.1769,56.0909,56.1425,16599.0
2020-08-14 13:55:00,65.32,65.44,65.31,65.41,53154.0,56.1511,56.2543,56.1425,56.2285,53154.0
2020-08-14 14:00:00,65.41,65.41,65.33,65.34,39731.0,56.2285,56.2285,56.1597,56.1683,39731.0
2020-08-14 14:05:00,65.33,65.34,65.21,65.23,36564.0,56.1597,56.1683,56.0566,56.0737,36564.0
2020-08-14 14:10:00,65.24,65.3,65.22,65.23,31633.0,56.0823,56.1339,56.0652,56.0737,31633.0
2020-08-14 14:15:00,65.23,65.27,65.21,65.26,17495.0,56.0737,56.1081,56.0566,56.0995,17495.0
2020-08-14 14:20:00,65.26,65.29,65.22,65.25,19249.0,56.0995,56.1253,56.0652,56.0909,19249.0
2020-08-14 14:25:00,65.26,65.3,65.22,65.29,23461.0,56.0995,56.1339,56.0652,56.1253,23461.0
2020-08-14 14:30:00,65.27,65.34,65.26,65.3,23585.0,56.1081,56.1683,56.0995,56.1339,23585.0
2020-08-14 14:35:00,65.3,65.33,65.28,65.31,13934.0,56.1339,56.1597,56.1167,56.1425,13934.0
2020-08-14 14:40:00,65.31,65.39,65.28,65.39,32753.0,56.1425,56.2113,56.1167,56.2113,32753.0
2020-08-14 14:45:00,65.39,65.41,65.3,65.33,25893.0,56.2113,56.2285,56.1339,56.1597,25893.0
2020-08-14 14:50:00,65.33,65.39,65.32,65.38,36028.0,56.1597,56.2113,56.1511,56.2027,36028.0
2020-08-14 14:55:00,65.38,65.4,65.33,65.34,17057.0,56.2027,56.2199,56.1597,56.1683,17057.0
2020-08-14 15:00:00,65.34,65.36,65.23,65.25,76749.0,56.1683,56.1855,56.0737,56.0909,76749.0
2020-08-14 15:05:00,65.26,65.34,65.26,65.33,34877.0,56.0995,56.1683,56.0995,56.1597,34877.0
2020-08-14 15:10:00,65.32,65.33,65.27,65.3,42202.0,56.1511,56.1597,56.1081,56.1339,42202.0
2020-08-14 15:15:00,65.3,65.33,65.27,65.29,25616.0,56.1339,56.1597,56.1081,56.1253,25616.0
2020-08-14 15:20:00,65.29,65.3,65.22,65.26,33337.0,56.1253,56.1339,56.0652,56.0995,33337.0
2020-08-14 15:25:00,65.27,65.37,65.26,65.35,35039.0,56.1081,56.1941,56.0995,56.1769,35039.0
2020-08-14 15:30:00,65.35,65.43,65.3,65.42,60124.0,56.1769,56.2457,56.1339,56.2371,60124.0
2020-08-14 15:35:00,65.43,65.43,65.33,65.41,69656.0,56.2457,56.2457,56.1597,56.2285,69656.0
2020-08-14 15:40:00,65.4,65.42,65.32,65.41,72501.0,56.2199,56.2371,56.1511,56.2285,72501.0
2020-08-14 15:45:00,65.4,65.47,65.34,65.37,89593.0,56.2199,56.2801,56.1683,56.1941,89593.0
2020-08-14 15:50:00,65.35,65.6,65.35,65.59,167147.0,56.1769,56.3918,56.1769,56.3832,167147.0
2020-08-14 15:55:00,65.6,65.68,65.57,65.68,313286.0,56.3918,56.4606,56.366,56.4606,313286.0
2020-08-17 09:30:00,65.85,65.88,65.36,65.49,230158.0,56.6067,56.6325,56.1855,56.2973,230158.0
2020-08-17 09:35:00,65.49,65.53,65.25,65.43,58782.0,56.2973,56.3316,56.0909,56.2457,58782.0
2020-08-17 09:40:00,65.49,65.52,65.24,65.52,35046.0,56.2973,56.323,56.0823,56.323,35046.0
2020-08-17 09:45:00,65.56,65.57,65.3,65.4,44645.0,56.3574,56.366,56.1339,56.2199,44645.0
2020-08-17 09:50:00,65.4,65.44,65.06,65.21,69749.0,56.2199,56.2543,55.9276,56.0566,69749.0
2020-08-17 09:55:00,65.23,65.26,65.02,65.08,77067.0,56.0737,56.0995,55.8932,55.9448,77067.0
2020-08-17 10:00:00,65.07,65.16,65.02,65.03,41893.0,55.9362,56.0136,55.8932,55.9018,41893.0
2020-08-17 10:05:00,65.04,65.29,65.02,65.27,41070.0,55.9104,56.1253,55.8932,56.1081,41070.0
2020-08-17 10:10:00,65.27,65.36,65.2,65.2,29429.0,56.1081,56.1855,56.048,56.048,29429.0
2020-08-17 10:15:00,65.22,65.33,65.17,65.18,46621.0,56.0652,56.1597,56.0222,56.0308,46621.0
2020-08-17 10:20:00,65.18,65.32,65.17,65.25,27229.0,56.0308,56.1511,56.0222,56.0909,27229.0
2020-08-17 10:25:00,65.24,65.25,65.12,65.17,36545.0,56.0823,56.0909,55.9792,56.0222,36545.0
2020-08-17 10:30:00,65.17,65.23,65.15,65.2,31624.0,56.0222,56.0737,56.005,56.048,31624.0
2020-08-17 10:35:00,65.2,65.29,65.18,65.26,41060.0,56.048,56.1253,56.0308,56.0995,41060.0
2020-08-17 10:40:00,65.27,65.36,65.26,65.28,44928.0,56.1081,56.1855,56.0995,56.1167,44928.0
2020-08-17 10:45:00,65.28,65.35,65.21,65.24,43868.0,56.1167,56.1769,56.0566,56.0823,43868.0
2020-08-17 10:50:00,65.23,65.28,65.21,65.25,43282.0,56.0737,56.1167,56.0566,56.0909,43282.0
2020-08-17 10:55:00,65.25,65.32,65.23,65.3,51336.0,56.0909,56.1511,56.0737,56.1339,51336.0
2020-08-17 11:00:00,65.31,65.35,65.23,65.32,32384.0,56.1425,56.1769,56.0737,56.1511,32384.0
2020-08-17 11:05:00,65.31,65.34,65.21,65.26,36548.0,56.1425,56.1683,56.0566,56.0995,36548.0
2020-08-17 11:10:00,65.26,65.3,65.2,65.3,40659.0,56.0995,56.1339,56.048,56.1339,40659.0
2020-08-17 11:15:00,65.31,65.34,65.25,65.26,41863.0,56.1425,56.1683,56.0909,56.0995,41863.0
2020-08-17 11:20:00,65.27,65.35,65.27,65.31,34199.0,56.1081,56.1769,56.1081,56.1425,34199.0
2020-08-17 11:25:00,65.31,65.35,65.27,65.29,30758.0,56.1425,56.1769,56.1081,56.1253,30758.0
2020-08-17 11:30:00,65.28,65.33,65.25,65.28,28931.0,56.1167,56.1597,56.0909,56.1167,28931.0
2020-08-17 11:35:00,65.28,65.3,65.21,65.22,69386.0,56.1167,56.1339,56.0566,56.0652,69386.0
2020-08-17 11:40:00,65.21,65.28,65.2,65.23,42519.0,56.0566,56.1167,56.048,56.0737,42519.0
2020-08-17 11:45:00,65.23,65.26,65.17,65.18,45382.0,56.0737,56.0995,56.0222,56.0308,45382.0
2020-08-17 11:50:00,65.18,65.2,65.11,65.17,31467.0,56.0308,56.048,55.9706,56.0222,31467.0
2020-08-17 11:55:00,65.16,65.19,65.11,65.19,28759.0,56.0136,56.0394,55.9706,56.0394,28759.0
2020-08-17 12:00:00,65.18,65.18,65.07,65.08,32541.0,56.0308,56.0308,55.9362,55.9448,32541.0
2020-08-17 12:05:00,65.09,65.12,65.04,65.07,39993.0,55.9534,55.9792,55.9104,55.9362,39993.0
2020-08-17 12:10:00,65.07,65.08,65.01,65.04,26675.0,55.9362,55.9448,55.8846,55.9104,26675.0
2020-08-17 12:15:00,65.04,65.06,64.98,65.05,86393.0,55.9104,55.9276,55.8588,55.919,86393.0
2020-08-17 12:20:00,65.04,65.06,64.98,65.06,88421.0,55.9104,55.9276,55.8588,55.9276,88421.0
2020-08-17 12:25:00,65.06,65.16,65.03,65.16,26335.0,55.9276,56.0136,55.9018,56.0136,26335.0
2020-08-17 12:30:00,65.16,65.2,65.14,65.2,24569.0,56.0136,56.048,55.9964,56.048,24569.0
2020-08-17 12:35:00,65.21,65.22,65.14,65.15,28676.0,56.0566,56.0652,55.9964,56.005,28676.0
2020-08-17 12:40:00,65.14,65.15,65.09,65.12,24534.0,55.9964,56.005,55.9534,55.9792,24534.0
2020-08-17 12:45:00,65.11,65.12,65.02,65.05,41844.0,55.9706,55.9792,55.8932,55.919,41844.0
2020-08-17 12:50:00,65.05,65.11,65.05,65.09,16892.0,55.919,55.9706,55.919,55.9534,16892.0
2020-08-17 12:55:00,65.09,65.13,65.08,65.12,29175.0,55.9534,55.9878,55.9448,55.9792,29175.0
2020-08-17 13:00:00,65.13,65.16,65.12,65.14,29052.0,55.9878,56.0136,55.9792,55.9964,29052.0
2020-08-17 13:05:00,65.14,65.15,65.1,65.11,24946.0,55.9964,56.005,55.962,55.9706,24946.0
2020-08-17 13:10:00,65.1,65.11,65.05,65.08,24078.0,55.962,55.9706,55.919,55.9448,24078.0
2020-08-17 13:15:00,65.09,65.14,65.06,65.13,23728.0,55.9534,55.9964,55.9276,55.9878,23728.0
2020-08-17 13:20:00,65.13,65.16,65.11,65.11,38972.0,55.9878,56.0136,55.9706,55.9706,38972.0
2020-08-17 13:25:00,65.12,65.22,65.12,65.2,95664.0,55.9792,56.0652,55.9792,56.048,95664.0
2020-08-17 13:30:00,65.2,65.2,65.15,65.17,27824.0,56.048,56.048,56.005,56.0222,27824.0
2020-08-17 13:35:00,65.17,65.17,65.07,65.08,39527.0,56.0222,56.0222,55.9362,55.9448,39527.0
2020-08-17 13:40:00,65.07,65.1,65.04,65.05,44137.0,55.9362,55.962,55.9104,55.919,44137.0
2020-08-17 13:45:00,65.05,65.09,65.04,65.09,38104.0,55.919,55.9534,55.9104,55.9534,38104.0
2020-08-17 13:50:00,65.08,65.12,65.07,65.08,40356.0,55.9448,55.9792,55.9362,55.9448,40356.0
2020-08-17 13:55:00,65.08,65.11,65.07,65.1,31168.0,55.9448,55.9706,55.9362,55.962,31168.0
2020-08-17 14:00:00,65.11,65.16,65.1,65.13,41029.0,55.9706,56.0136,55.962,55.9878,41029.0
2020-08-17 14:05:00,65.12,65.14,65.07,65.08,24936.0,55.9792,55.9964,55.9362,55.9448,24936.0
2020-08-17 14:10:00,65.07,65.13,65.05,65.11,30414.0,55.9362,55.9878,55.919,55.9706,30414.0
2020-08-17 14:15:00,65.11,65.12,65.04,65.05,27911.0,55.9706,55.9792,55.9104,55.919,27911.0
2020-08-17 14:20:00,65.04,65.1,64.99,65.09,79140.0,55.9104,55.962,55.8674,55.9534,79140.0
2020-08-17 14:25:00,65.1,65.12,65.0,65.0,27689.0,55.962,55.9792,55.876,55.876,27689.0
2020-08-17 14:30:00,65.01,65.02,64.96,65.01,38468.0,55.8846,55.8932,55.8416,55.8846,38468.0
2020-08-17 14:35:00,65.01,65.01,64.95,64.96,34672.0,55.8846,55.8846,55.8331,55.8416,34672.0
2020-08-17 14:40:00,64.97,64.98,64.94,64.95,42523.0,55.8502,55.8588,55.8245,55.8331,42523.0
2020-08-17 14:45:00,64.94,64.97,64.93,64.94,35361.0,55.8245,55.8502,55.8159,55.8245,35361.0
2020-08-17 14:50:00,64.94,64.94,64.89,64.94,50076.0,55.8245,55.8245,55.7815,55.8245,50076.0
2020-08-17 14:55:00,64.94,64.98,64.91,64.93,34119.0,55.8245,55.8588,55.7987,55.8159,34119.0
2020-08-17 15:00:00,64.93,64.97,64.91,64.91,38444.0,55.8159,55.8502,55.7987,55.7987,38444.0
2020-08-17 15:05:00,64.91,64.92,64.88,64.9,48803.0,55.7987,55.8073,55.7729,55.7901,48803.0
2020-08-17 15:10:00,64.9,64.95,64.89,64.95,42041.0,55.7901,55.8331,55.7815,55.8331,42041.0
2020-08-17 15:15:00,64.94,65.0,64.92,65.0,48352.0,55.8245,55.876,55.8073,55.876,48352.0
2020-08-17 15:20:00,65.0,65.0,64.92,64.94,39502.0,55.876,55.876,55.8073,55.8245,39502.0
2020-08-17 15:25:00,64.95,64.98,64.92,64.97,48802.0,55.8331,55.8588,55.8073,55.8502,48802.0
2020-08-17 15:30:00,64.97,65.0,64.94,64.95,60089.0,55.8502,55.876,55.8245,55.8331,60089.0
2020-08-17 15:35:00,64.95,64.99,64.92,64.95,69817.0,55.8331,55.8674,55.8073,55.8331,69817.0
2020-08-17 15:40:00,64.94,64.97,64.92,64.95,89902.0,55.8245,55.8502,55.8073,55.8331,89902.0
2020-08-17 15:45:00,64.96,65.03,64.9,65.01,129067.0,55.8416,55.9018,55.7901,55.8846,129067.0
2020-08-17 15:50:00,65.03,65.08,64.99,65.04,91791.0,55.9018,55.9448,55.8674,55.9104,91791.0
2020-08-17 15:55:00,65.04,65.11,64.9,64.9,451110.0,55.9104,55.9706,55.7901,55.7901,451110.0
2020-08-18 09:30:00,65.01,65.19,64.91,65.04,170647.0,55.8846,56.0394,55.7987,55.9104,170647.0
2020-08-18 09:35:00,65.07,65.17,64.9,65.0,63416.0,55.9362,56.0222,55.7901,55.876,63416.0
2020-08-18 09:40:00,65.02,65.22,65.01,65.11,57732.0,55.8932,56.0652,55.8846,55.9706,57732.0
2020-08-18 09:45:00,65.12,65.2,64.94,65.17,30341.0,55.9792,56.048,55.8245,56.0222,30341.0
2020-08-18 09:50:00,65.17,65.3,65.14,65.26,60850.0,56.0222,56.1339,55.9964,56.0995,60850.0
2020-08-18 09:55:00,65.26,65.29,65.2,65.27,58766.0,56.0995,56.1253,56.048,56.1081,58766.0
2020-08-18 10:00:00,65.25,65.3,65.17,65.3,47627.0,56.0909,56.1339,56.0222,56.1339,47627.0
2020-08-18 10:05:00,65.29,65.29,65.14,65.18,63835.0,56.1253,56.1253,55.9964,56.0308,63835.0
2020-08-18 10:10:00,65.17,65.24,65.05,65.2,45970.0,56.0222,56.0823,55.919,56.048,45970.0
2020-08-18 10:15:00,65.2,65.24,65.14,65.15,84926.0,56.048,56.0823,55.9964,56.005,84926.0
2020-08-18 10:20:00,65.15,65.21,65.03,65.03,55180.0,56.005,56.0566,55.9018,55.9018,55180.0
2020-08-18 10:25:00,65.03,65.15,65.03,65.08,55653.0,55.9018,56.005,55.9018,55.9448,55653.0
2020-08-18 10:30:00,65.08,65.12,65.02,65.1,41039.0,55.9448,55.9792,55.8932,55.962,41039.0
2020-08-18 10:35:00,65.09,65.25,65.09,65.21,31762.0,55.9534,56.0909,55.9534,56.0566,31762.0
2020-08-18 10:40:00,65.22,65.27,65.11,65.15,45601.0,56.0652,56.1081,55.9706,56.005,45601.0
2020-08-18 10:45:00,65.15,65.19,65.08,65.11,36866.0,56.005,56.0394,55.9448,55.9706,36866.0
2020-08-18 10:50:00,65.12,65.25,65.11,65.17,32139.0,55.9792,56.0909,55.9706,56.0222,32139.0
2020-08-18 10:55:00,65.17,65.22,65.11,65.21,48580.0,56.0222,56.0652,55.9706,56.0566,48580.0
2020-08-18 11:00:00,65.22,65.29,65.21,65.24,30556.0,56.0652,56.1253,56.0566,56.0823,30556.0
2020-08-18 11:05:00,65.25,65.25,65.19,65.24,31267.0,56.0909,56.0909,56.0394,56.0823,31267.0
2020-08-18 11:10:00,65.25,65.26,65.18,65.23,26745.0,56.0909,56.0995,56.0308,56.0737,26745.0
2020-08-18 11:15:00,65.23,65.28,65.22,65.26,41109.0,56.0737,56.1167,56.0652,56.0995,41109.0
2020-08-18 11:20:00,65.26,65.34,65.23,65.34,58631.0,56.0995,56.1683,56.0737,56.1683,58631.0
2020-08-18 11:25:00,65.34,65.49,65.34,65.47,37893.0,56.1683,56.2973,56.1683,56.2801,37893.0
2020-08-18 11:30:00,65.48,65.5,65.44,65.46,44789.0,56.2887,56.3058,56.2543,56.2715,44789.0
2020-08-18 11:35:00,65.46,65.48,65.29,65.32,32759.0,56.2715,56.2887,56.1253,56.1511,32759.0
2020-08-18 11:40:00,65.33,65.46,65.32,65.46,40048.0,56.1597,56.2715,56.1511,56.2715,40048.0
2020-08-18 11:45:00,65.45,65.46,65.36,65.41,18230.0,56.2629,56.2715,56.1855,56.2285,18230.0
2020-08-18 11:50:00,65.41,65.43,65.3,65.3,35961.0,56.2285,56.2457,56.1339,56.1339,35961.0
2020-08-18 11:55:00,65.3,65.32,65.27,65.32,29401.0,56.1339,56.1511,56.1081,56.1511,29401.0
2020-08-18 12:00:00,65.33,65.4,65.32,65.39,40270.0,56.1597,56.2199,56.1511,56.2113,40270.0
2020-08-18 12:05:00,65.4,65.45,65.38,65.44,28531.0,56.2199,56.2629,56.2027,56.2543,28531.0
2020-08-18 12:10:00,65.45,65.47,65.38,65.42,49512.0,56.2629,56.2801,56.2027,56.2371,49512.0
2020-08-18 12:15:00,65.42,65.47,65.38,65.4,28114.0,56.2371,56.2801,56.2027,56.2199,28114.0
2020-08-18 12:20:00,65.41,65.42,65.38,65.42,34774.0,56.2285,56.2371,56.2027,56.2371,34774.0
2020-08-18 12:25:00,65.43,65.44,65.4,65.44,26313.0,56.2457,56.2543,56.2199,56.2543,26313.0
2020-08-18 12:30:00,65.44,65.44,65.38,65.4,26369.0,56.2543,56.2543,56.2027,56.2199,26369.0
2020-08-18 12:35:00,65.4,65.44,65.38,65.44,23120.0,56.2199,56.2543,56.2027,56.2543,23120.0
2020-08-18 12:40:00,65.44,65.48,65.42,65.42,30431.0,56.2543,56.2887,56.2371,56.2371,30431.0
2020-08-18 12:45:00,65.42,65.5,65.41,65.48,28176.0,56.2371,56.3058,56.2285,56.2887,28176.0
2020-08-18 12:50:00,65.48,65.5,65.45,65.48,32252.0,56.2887,56.3058,56.2629,56.2887,32252.0
2020-08-18 12:55:00,65.48,65.5,65.41,65.5,39713.0,56.2887,56.3058,56.2285,56.3058,39713.0
2020-08-18 13:00:00,65.49,65.56,65.48,65.55,55584.0,56.2973,56.3574,56.2887,56.3488,55584.0
2020-08-18 13:05:00,65.54,65.54,65.39,65.4,33924.0,56.3402,56.3402,56.2113,56.2199,33924.0
2020-08-18 13:10:00,65.41,65.42,65.29,65.32,26795.0,56.2285,56.2371,56.1253,56.1511,26795.0
2020-08-18 13:15:00,65.32,65.36,65.31,65.33,20020.0,56.1511,56.1855,56.1425,56.1597,20020.0
2020-08-18 13:20:00,65.34,65.36,65.32,65.33,19800.0,56.1683,56.1855,56.1511,56.1597,19800.0
2020-08-18 13:25:00,65.32,65.34,65.3,65.31,20330.0,56.1511,56.1683,56.1339,56.1425,20330.0
2020-08-18 13:30:00,65.3,65.31,65.21,65.24,22672.0,56.1339,56.1425,56.0566,56.0823,22672.0
2020-08-18 13:35:00,65.24,65.29,65.24,65.25,21210.0,56.0823,56.1253,56.0823,56.0909,21210.0
2020-08-18 13:40:00,65.26,65.27,65.22,65.23,27806.0,56.0995,56.1081,56.0652,56.0737,27806.0
2020-08-18 13:45:00,65.23,65.36,65.22,65.36,40659.0,56.0737,56.1855,56.0652,56.1855,40659.0
2020-08-18 13:50:00,65.35,65.36,65.23,65.26,44375.0,56.1769,56.1855,56.0737,56.0995,44375.0
2020-08-18 13:55:00,65.28,65.3,65.24,65.26,23988.0,56.1167,56.1339,56.0823,56.0995,23988.0
2020-08-18 14:00:00,65.26,65.28,65.23,65.26,22544.0,56.0995,56.1167,56.0737,56.0995,22544.0
2020-08-18 14:05:00,65.26,65.27,65.22,65.25,22287.0,56.0995,56.1081,56.0652,56.0909,22287.0
2020-08-18 14:10:00,65.24,65.27,65.15,65.16,27595.0,56.0823,56.1081,56.005,56.0136,27595.0
2020-08-18 14:15:00,65.17,65.17,65.03,65.05,41608.0,56.0222,56.0222,55.9018,55.919,41608.0
2020-08-18 14:20:00,65.06,65.15,65.01,65.13,56224.0,55.9276,56.005,55.8846,55.9878,56224.0
2020-08-18 14:25:00,65.13,65.13,65.06,65.11,18169.0,55.9878,55.9878,55.9276,55.9706,18169.0
2020-08-18 14:30:00,65.11,65.13,65.06,65.12,28195.0,55.9706,55.9878,55.9276,55.9792,28195.0
2020-08-18 14:35:00,65.11,65.13,65.08,65.11,23409.0,55.9706,55.9878,55.9448,55.9706,23409.0
2020-08-18 14:40:00,65.1,65.13,65.09,65.09,22382.0,55.962,55.9878,55.9534,55.9534,22382.0
2020-08-18 14:45:00,65.09,65.11,65.06,65.1,31060.0,55.9534,55.9706,55.9276,55.962,31060.0
2020-08-18 14:50:00,65.09,65.1,65.03,65.03,30996.0,55.9534,55.962,55.9018,55.9018,30996.0
2020-08-18 14:55:00,65.04,65.09,65.03,65.06,27345.0,55.9104,55.9534,55.9018,55.9276,27345.0
2020-08-18 15:00:00,65.06,65.15,65.05,65.11,26611.0,55.9276,56.005,55.919,55.9706,26611.0
2020-08-18 15:05:00,65.11,65.12,65.06,65.09,31006.0,55.9706,55.9792,55.9276,55.9534,31006.0
2020-08-18 15:10:00,65.08,65.16,65.06,65.15,34782.0,55.9448,56.0136,55.9276,56.005,34782.0
2020-08-18 15:15:00,65.15,65.18,65.06,65.07,37996.0,56.005,56.0308,55.9276,55.9362,37996.0
2020-08-18 15:20:00,65.08,65.1,65.05,65.06,37580.0,55.9448,55.962,55.919,55.9276,37580.0
2020-08-18 15:25:00,65.05,65.08,65.03,65.07,63237.0,55.919,55.9448,55.9018,55.9362,63237.0
2020-08-18 15:30:00,65.06,65.1,65.04,65.07,45424.0,55.9276,55.962,55.9104,55.9362,45424.0
2020-08-18 15:35:00,65.07,65.09,65.04,65.06,56323.0,55.9362,55.9534,55.9104,55.9276,56323.0
2020-08-18 15:40:00,65.06,65.1,65.06,65.09,39567.0,55.9276,55.962,55.9276,55.9534,39567.0
2020-08-18 15:45:00,65.09,65.12,65.07,65.08,66818.0,55.9534,55.9792,55.9362,55.9448,66818.0
2020-08-18 15:50:00,65.07,65.09,65.02,65.08,119168.0,55.9362,55.9534,55.8932,55.9448,119168.0
2020-08-18 15:55:00,65.07,65.21,65.04,65.19,340868.0,55.9362,56.0566,55.9104,56.0394,340868.0
2020-08-19 09:30:00,65.39,65.47,64.99,65.12,196950.0,56.2113,56.2801,55.8674,55.9792,196950.0
2020-08-19 09:35:00,65.11,65.34,65.04,65.31,87149.0,55.9706,56.1683,55.9104,56.1425,87149.0
2020-08-19 09:40:00,65.26,65.39,65.19,65.25,39924.0,56.0995,56.2113,56.0394,56.0909,39924.0
2020-08-19 09:45:00,65.28,65.52,65.22,65.47,59289.0,56.1167,56.323,56.0652,56.2801,59289.0
2020-08-19 09:50:00,65.44,65.55,65.4,65.52,52174.0,56.2543,56.3488,56.2199,56.323,52174.0
2020-08-19 09:55:00,65.53,65.58,65.46,65.56,33194.0,56.3316,56.3746,56.2715,56.3574,33194.0
2020-08-19 10:00:00,65.55,65.63,65.5,65.61,59541.0,56.3488,56.4176,56.3058,56.4004,59541.0
2020-08-19 10:05:00,65.62,65.64,65.57,65.62,68098.0,56.409,56.4262,56.366,56.409,68098.0
2020-08-19 10:10:00,65.63,65.69,65.6,65.64,55080.0,56.4176,56.4692,56.3918,56.4262,55080.0
2020-08-19 10:15:00,65.63,65.69,65.42,65.44,46837.0,56.4176,56.4692,56.2371,56.2543,46837.0
2020-08-19 10:20:00,65.45,65.5,65.35,65.5,40325.0,56.2629,56.3058,56.1769,56.3058,40325.0
2020-08-19 10:25:00,65.5,65.51,65.33,65.33,35670.0,56.3058,56.3144,56.1597,56.1597,35670.0
2020-08-19 10:30:00,65.34,65.65,65.34,65.62,137156.0,56.1683,56.4348,56.1683,56.409,137156.0
2020-08-19 10:35:00,65.61,65.66,65.53,65.53,44089.0,56.4004,56.4434,56.3316,56.3316,44089.0
2020-08-19 10:40:00,65.53,65.61,65.53,65.59,49806.0,56.3316,56.4004,56.3316,56.3832,49806.0
2020-08-19 10:45:00,65.6,65.71,65.6,65.64,32222.0,56.3918,56.4864,56.3918,56.4262,32222.0
2020-08-19 10:50:00,65.66,65.66,65.51,65.56,40249.0,56.4434,56.4434,56.3144,56.3574,40249.0
2020-08-19 10:55:00,65.55,65.58,65.51,65.55,35418.0,56.3488,56.3746,56.3144,56.3488,35418.0
2020-08-19 11:00:00,65.56,65.58,65.43,65.46,40097.0,56.3574,56.3746,56.2457,56.2715,40097.0
2020-08-19 11:05:00,65.47,65.48,65.36,65.4,28767.0,56.2801,56.2887,56.1855,56.2199,28767.0
2020-08-19 11:10:00,65.4,65.53,65.4,65.5,32054.0,56.2199,56.3316,56.2199,56.3058,32054.0
2020-08-19 11:15:00,65.51,65.56,65.45,65.45,29856.0,56.3144,56.3574,56.2629,56.2629,29856.0
2020-08-19 11:20:00,65.46,65.51,65.42,65.5,26543.0,56.2715,56.3144,56.2371,56.3058,26543.0
2020-08-19 11:25:00,65.5,65.53,65.49,65.51,16200.0,56.3058,56.3316,56.2973,56.3144,16200.0
2020-08-19 11:30:00,65.51,65.51,65.43,65.48,21585.0,56.3144,56.3144,56.2457,56.2887,21585.0
2020-08-19 11:35:00,65.48,65.53,65.44,65.49,30508.0,56.2887,56.3316,56.2543,56.2973,30508.0
2020-08-19 11:40:00,65.48,65.49,65.41,65.42,23851.0,56.2887,56.2973,56.2285,56.2371,23851.0
2020-08-19 11:45:00,65.42,65.43,65.35,65.38,37679.0,56.2371,56.2457,56.1769,56.2027,37679.0
2020-08-19 11:50:00,65.38,65.41,65.33,65.41,29719.0,56.2027,56.2285,56.1597,56.2285,29719.0
2020-08-19 11:55:00,65.4,65.41,65.33,65.38,32688.0,56.2199,56.2285,56.1597,56.2027,32688.0
2020-08-19 12:00:00,65.38,65.44,65.33,65.42,47736.0,56.2027,56.2543,56.1597,56.2371,47736.0
2020-08-19 12:05:00,65.42,65.43,65.37,65.4,37848.0,56.2371,56.2457,56.1941,56.2199,37848.0
2020-08-19 12:10:00,65.4,65.5,65.4,65.41,27040.0,56.2199,56.3058,56.2199,56.2285,27040.0
2020-08-19 12:15:00,65.41,65.45,65.38,65.41,16905.0,56.2285,56.2629,56.2027,56.2285,16905.0
2020-08-19 12:20:00,65.42,65.51,65.41,65.51,14062.0,56.2371,56.3144,56.2285,56.3144,14062.0
2020-08-19 12:25:00,65.5,65.52,65.47,65.5,30251.0,56.3058,56.323,56.2801,56.3058,30251.0
2020-08-19 12:30:00,65.51,65.54,65.47,65.53,16177.0,56.3144,56.3402,56.2801,56.3316,16177.0
2020-08-19 12:35:00,65.52,65.53,65.44,65.44,26043.0,56.323,56.3316,56.2543,56.2543,26043.0
2020-08-19 12:40:00,65.44,65.45,65.37,65.38,23478.0,56.2543,56.2629,56.1941,56.2027,23478.0
2020-08-19 12:45:00,65.38,65.42,65.37,65.41,19302.0,56.2027,56.2371,56.1941,56.2285,19302.0
2020-08-19 12:50:00,65.41,65.43,65.38,65.42,29447.0,56.2285,56.2457,56.2027,56.2371,29447.0
2020-08-19 12:55:00,65.41,65.45,65.4,65.43,23628.0,56.2285,56.2629,56.2199,56.2457,23628.0
2020-08-19 13:00:00,65.43,65.44,65.39,65.4,14972.0,56.2457,56.2543,56.2113,56.2199,14972.0
2020-08-19 13:05:00,65.41,65.41,65.37,65.38,33687.0,56.2285,56.2285,56.1941,56.2027,33687.0
2020-08-19 13:10:00,65.38,65.4,65.34,65.39,22182.0,56.2027,56.2199,56.1683,56.2113,22182.0
2020-08-19 13:15:00,65.38,65.4,65.38,65.39,22593.0,56.2027,56.2199,56.2027,56.2113,22593.0
2020-08-19 13:20:00,65.39,65.41,65.37,65.41,16287.0,56.2113,56.2285,56.1941,56.2285,16287.0
2020-08-19 13:25:00,65.41,65.41,65.29,65.3,35541.0,56.2285,56.2285,56.1253,56.1339,35541.0
2020-08-19 13:30:00,65.3,65.35,65.25,65.31,73867.0,56.1339,56.1769,56.0909,56.1425,73867.0
2020-08-19 13:35:00,65.31,65.35,65.26,65.27,21603.0,56.1425,56.1769,56.0995,56.1081,21603.0
2020-08-19 13:40:00,65.27,65.32,65.26,65.29,37049.0,56.1081,56.1511,56.0995,56.1253,37049.0
2020-08-19 13:45:00,65.28,65.3,65.22,65.23,45144.0,56.1167,56.1339,56.0652,56.0737,45144.0
2020-08-19 13:50:00,65.23,65.35,65.19,65.35,55266.0,56.0737,56.1769,56.0394,56.1769,55266.0
2020-08-19 13:55:00,65.34,65.38,65.32,65.38,33400.0,56.1683,56.2027,56.1511,56.2027,33400.0
2020-08-19 14:00:00,65.36,65.47,65.36,65.45,38477.0,56.1855,56.2801,56.1855,56.2629,38477.0
2020-08-19 14:05:00,65.45,65.5,65.41,65.5,39018.0,56.2629,56.3058,56.2285,56.3058,39018.0
2020-08-19 14:10:00,65.49,65.49,65.42,65.42,29941.0,56.2973,56.2973,56.2371,56.2371,29941.0
2020-08-19 14:15:00,65.42,65.46,65.39,65.39,64598.0,56.2371,56.2715,56.2113,56.2113,64598.0
2020-08-19 14:20:00,65.4,65.52,65.4,65.46,101302.0,56.2199,56.323,56.2199,56.2715,101302.0
2020-08-19 14:25:00,65.46,65.49,65.35,65.36,61377.0,56.2715,56.2973,56.1769,56.1855,61377.0
2020-08-19 14:30:00,65.35,65.36,65.25,65.36,55983.0,56.1769,56.1855,56.0909,56.1855,55983.0
2020-08-19 14:35:00,65.35,65.36,65.29,65.34,43995.0,56.1769,56.1855,56.1253,56.1683,43995.0
2020-08-19 14:40:00,65.35,65.42,65.34,65.42,55564.0,56.1769,56.2371,56.1683,56.2371,55564.0
2020-08-19 14:45:00,65.42,65.47,65.41,65.44,32144.0,56.2371,56.2801,56.2285,56.2543,32144.0
2020-08-19 14:50:00,65.44,65.5,65.43,65.48,23451.0,56.2543,56.3058,56.2457,56.2887,23451.0
2020-08-19 14:55:00,65.47,65.5,65.45,65.46,59260.0,56.2801,56.3058,56.2629,56.2715,59260.0
2020-08-19 15:00:00,65.45,65.51,65.44,65.5,67124.0,56.2629,56.3144,56.2543,56.3058,67124.0
2020-08-19 15:05:00,65.5,65.53,65.46,65.48,27329.0,56.3058,56.3316,56.2715,56.2887,27329.0
2020-08-19 15:10:00,65.47,65.49,65.4,65.42,23015.0,56.2801,56.2973,56.2199,56.2371,23015.0
2020-08-19 15:15:00,65.42,65.45,65.38,65.39,27351.0,56.2371,56.2629,56.2027,56.2113,27351.0
2020-08-19 15:20:00,65.39,65.43,65.35,65.42,67147.0,56.2113,56.2457,56.1769,56.2371,67147.0
2020-08-19 15:25:00,65.41,65.48,65.33,65.38,68695.0,56.2285,56.2887,56.1597,56.2027,68695.0
2020-08-19 15:30:00,65.39,65.45,65.37,65.41,65168.0,56.2113,56.2629,56.1941,56.2285,65168.0
2020-08-19 15:35:00,65.41,65.45,65.4,65.43,75427.0,56.2285,56.2629,56.2199,56.2457,75427.0
2020-08-19 15:40:00,65.43,65.43,65.3,65.35,61119.0,56.2457,56.2457,56.1339,56.1769,61119.0
2020-08-19 15:45:00,65.35,65.36,65.17,65.2,87063.0,56.1769,56.1855,56.0222,56.048,87063.0
2020-08-19 15:50:00,65.2,65.34,65.16,65.33,119038.0,56.048,56.1683,56.0136,56.1597,119038.0
2020-08-19 15:55:00,65.33,65.36,65.21,65.29,212459.0,56.1597,56.1855,56.0566,56.1253,212459.0
2020-08-20 09:30:00,64.82,64.93,64.53,64.55,179426.0,55.7213,55.8159,55.472,55.4892,179426.0
2020-08-20 09:35:00,64.57,64.83,64.57,64.77,34479.0,55.5064,55.7299,55.5064,55.6783,34479.0
2020-08-20 09:40:00,64.76,64.83,64.57,64.58,49445.0,55.6697,55.7299,55.5064,55.515,49445.0
2020-08-20 09:45:00,64.58,64.64,64.43,64.5,62476.0,55.515,55.5666,55.386,55.4462,62476.0
2020-08-20 09:50:00,64.5,64.55,64.42,64.52,66102.0,55.4462,55.4892,55.3774,55.4634,66102.0
2020-08-20 09:55:00,64.51,64.54,64.44,64.54,45869.0,55.4548,55.4806,55.3946,55.4806,45869.0
2020-08-20 10:00:00,64.56,64.62,64.46,64.51,55168.0,55.4978,55.5494,55.4118,55.4548,55168.0
2020-08-20 10:05:00,64.5,64.51,64.28,64.4,100987.0,55.4462,55.4548,55.2571,55.3603,100987.0
2020-08-20 10:10:00,64.42,64.58,64.41,64.51,33600.0,55.3774,55.515,55.3689,55.4548,33600.0
2020-08-20 10:15:00,64.52,64.62,64.48,64.61,64652.0,55.4634,55.5494,55.429,55.5408,64652.0
2020-08-20 10:20:00,64.62,64.7,64.47,64.47,44439.0,55.5494,55.6181,55.4204,55.4204,44439.0
2020-08-20 10:25:00,64.48,64.65,64.47,64.62,45654.0,55.429,55.5752,55.4204,55.5494,45654.0
2020-08-20 10:30:00,64.61,64.63,64.54,64.59,39975.0,55.5408,55.558,55.4806,55.5236,39975.0
2020-08-20 10:35:00,64.6,64.77,64.59,64.67,60122.0,55.5322,55.6783,55.5236,55.5924,60122.0
2020-08-20 10:40:00,64.67,64.72,64.41,64.41,33056.0,55.5924,55.6353,55.3689,55.3689,33056.0
2020-08-20 10:45:00,64.42,64.43,64.31,64.36,56454.0,55.3774,55.386,55.2829,55.3259,56454.0
2020-08-20 10:50:00,64.38,64.43,64.33,64.37,41504.0,55.3431,55.386,55.3001,55.3345,41504.0
2020-08-20 10:55:00,64.36,64.36,64.18,64.2,61200.0,55.3259,55.3259,55.1711,55.1883,61200.0
2020-08-20 11:00:00,64.2,64.3,64.19,64.29,50949.0,55.1883,55.2743,55.1797,55.2657,50949.0
2020-08-20 11:05:00,64.29,64.29,64.22,64.24,33627.0,55.2657,55.2657,55.2055,55.2227,33627.0
2020-08-20 11:10:00,64.25,64.3,64.23,64.26,26959.0,55.2313,55.2743,55.2141,55.2399,26959.0
2020-08-20 11:15:00,64.26,64.31,64.24,64.25,35639.0,55.2399,55.2829,55.2227,55.2313,35639.0
2020-08-20 11:20:00,64.24,64.25,64.19,64.2,24597.0,55.2227,55.2313,55.1797,55.1883,24597.0
2020-08-20 11:25:00,64.21,64.26,64.16,64.26,40358.0,55.1969,55.2399,55.1539,55.2399,40358.0
2020-08-20 11:30:00,64.27,64.27,64.16,64.19,60689.0,55.2485,55.2485,55.1539,55.1797,60689.0
2020-08-20 11:35:00,64.19,64.27,64.11,64.13,37719.0,55.1797,55.2485,55.111,55.1282,37719.0
2020-08-20 11:40:00,64.13,64.26,64.13,64.22,34562.0,55.1282,55.2399,55.1282,55.2055,34562.0
2020-08-20 11:45:00,64.22,64.33,64.19,64.31,26954.0,55.2055,55.3001,55.1797,55.2829,26954.0
2020-08-20 11:50:00,64.31,64.31,64.13,64.14,35024.0,55.2829,55.2829,55.1282,55.1367,35024.0
2020-08-20 11:55:00,64.14,64.14,64.03,64.06,58401.0,55.1367,55.1367,55.0422,55.068,58401.0
2020-08-20 12:00:00,64.06,64.12,63.93,64.02,116324.0,55.068,55.1196,54.9562,55.0336,116324.0
2020-08-20 12:05:00,64.03,64.15,64.02,64.11,50039.0,55.0422,55.1453,55.0336,55.111,50039.0
2020-08-20 12:10:00,64.11,64.15,64.07,64.12,39401.0,55.111,55.1453,55.0766,55.1196,39401.0
2020-08-20 12:15:00,64.12,64.17,64.08,64.12,49447.0,55.1196,55.1625,55.0852,55.1196,49447.0
2020-08-20 12:20:00,64.13,64.22,64.1,64.2,34080.0,55.1282,55.2055,55.1024,55.1883,34080.0
2020-08-20 12:25:00,64.21,64.25,64.18,64.22,55243.0,55.1969,55.2313,55.1711,55.2055,55243.0
2020-08-20 12:30:00,64.22,64.29,64.21,64.24,26805.0,55.2055,55.2657,55.1969,55.2227,26805.0
2020-08-20 12:35:00,64.23,64.25,64.17,64.21,31406.0,55.2141,55.2313,55.1625,55.1969,31406.0
2020-08-20 12:40:00,64.21,64.21,64.15,64.19,28675.0,55.1969,55.1969,55.1453,55.1797,28675.0
2020-08-20 12:45:00,64.18,64.28,64.18,64.28,39109.0,55.1711,55.2571,55.1711,55.2571,39109.0
2020-08-20 12:50:00,64.28,64.32,64.09,64.1,49430.0,55.2571,55.2915,55.0938,55.1024,49430.0
2020-08-20 12:55:00,64.09,64.12,64.04,64.08,63025.0,55.0938,55.1196,55.0508,55.0852,63025.0
2020-08-20 13:00:00,64.07,64.15,64.03,64.14,34126.0,55.0766,55.1453,55.0422,55.1367,34126.0
2020-08-20 13:05:00,64.14,64.19,64.02,64.02,33099.0,55.1367,55.1797,55.0336,55.0336,33099.0
2020-08-20 13:10:00,64.03,64.08,63.96,64.02,42822.0,55.0422,55.0852,54.982,55.0336,42822.0
2020-08-20 13:15:00,64.03,64.07,64.0,64.03,32785.0,55.0422,55.0766,55.0164,55.0422,32785.0
2020-08-20 13:20:00,64.02,64.06,63.95,63.96,19978.0,55.0336,55.068,54.9734,54.982,19978.0
2020-08-20 13:25:00,63.97,64.02,63.94,63.96,47068.0,54.9906,55.0336,54.9648,54.982,47068.0
2020-08-20 13:30:00,63.97,64.05,63.96,64.01,32796.0,54.9906,55.0594,54.982,55.025,32796.0
2020-08-20 13:35:00,64.03,64.07,63.99,64.03,31762.0,55.0422,55.0766,55.0078,55.0422,31762.0
2020-08-20 13:40:00,64.03,64.08,64.01,64.05,26442.0,55.0422,55.0852,55.025,55.0594,26442.0
2020-08-20 13:45:00,64.06,64.1,64.03,64.09,25325.0,55.068,55.1024,55.0422,55.0938,25325.0
2020-08-20 13:50:00,64.1,64.11,64.06,64.07,38006.0,55.1024,55.111,55.068,55.0766,38006.0
2020-08-20 13:55:00,64.07,64.1,64.05,64.09,38873.0,55.0766,55.1024,55.0594,55.0938,38873.0
2020-08-20 14:00:00,64.09,64.15,64.09,64.09,36068.0,55.0938,55.1453,55.0938,55.0938,36068.0
2020-08-20 14:05:00,64.09,64.09,64.06,64.08,25795.0,55.0938,55.0938,55.068,55.0852,25795.0
2020-08-20 14:10:00,64.08,64.14,64.07,64.13,36997.0,55.0852,55.1367,55.0766,55.1282,36997.0
2020-08-20 14:15:00,64.13,64.13,64.07,64.08,29189.0,55.1282,55.1282,55.0766,55.0852,29189.0
2020-08-20 14:20:00,64.08,64.09,64.01,64.04,91756.0,55.0852,55.0938,55.025,55.0508,91756.0
2020-08-20 14:25:00,64.04,64.08,64.02,64.07,24567.0,55.0508,55.0852,55.0336,55.0766,24567.0
2020-08-20 14:30:00,64.06,64.08,64.03,64.06,38978.0,55.068,55.0852,55.0422,55.068,38978.0
2020-08-20 14:35:00,64.06,64.11,64.04,64.09,33122.0,55.068,55.111,55.0508,55.0938,33122.0
2020-08-20 14:40:00,64.1,64.12,64.05,64.06,33375.0,55.1024,55.1196,55.0594,55.068,33375.0
2020-08-20 14:45:00,64.06,64.12,64.05,64.09,58354.0,55.068,55.1196,55.0594,55.0938,58354.0
2020-08-20 14:50:00,64.09,64.15,64.07,64.14,28043.0,55.0938,55.1453,55.0766,55.1367,28043.0
2020-08-20 14:55:00,64.14,64.14,64.07,64.07,31745.0,55.1367,55.1367,55.0766,55.0766,31745.0
2020-08-20 15:00:00,64.07,64.24,64.07,64.2,78604.0,55.0766,55.2227,55.0766,55.1883,78604.0
2020-08-20 15:05:00,64.2,64.22,64.08,64.1,74816.0,55.1883,55.2055,55.0852,55.1024,74816.0
2020-08-20 15:10:00,64.11,64.12,64.03,64.03,33689.0,55.111,55.1196,55.0422,55.0422,33689.0
2020-08-20 15:15:00,64.03,64.06,63.98,63.98,50169.0,55.0422,55.068,54.9992,54.9992,50169.0
2020-08-20 15:20:00,63.98,63.99,63.91,63.92,77537.0,54.9992,55.0078,54.939,54.9476,77537.0
2020-08-20 15:25:00,63.92,63.92,63.86,63.89,70678.0,54.9476,54.9476,54.8961,54.9218,70678.0
2020-08-20 15:30:00,63.9,63.9,63.82,63.84,76025.0,54.9304,54.9304,54.8617,54.8789,76025.0
2020-08-20 15:35:00,63.84,63.84,63.78,63.84,107555.0,54.8789,54.8789,54.8273,54.8789,107555.0
2020-08-20 15:40:00,63.84,63.95,63.83,63.86,89834.0,54.8789,54.9734,54.8703,54.8961,89834.0
2020-08-20 15:45:00,63.85,63.9,63.81,63.81,147805.0,54.8875,54.9304,54.8531,54.8531,147805.0
2020-08-20 15:50:00,63.81,63.84,63.63,63.72,243823.0,54.8531,54.8789,54.6983,54.7757,243823.0
2020-08-20 15:55:00,63.73,63.78,63.66,63.72,356694.0,54.7843,54.8273,54.7241,54.7757,356694.0
2020-08-21 09:30:00,63.7,63.77,63.54,63.76,311347.0,54.7585,54.8187,54.621,54.8101,311347.0
2020-08-21 09:35:00,63.75,63.89,63.6,63.86,65340.0,54.8015,54.9218,54.6725,54.8961,65340.0
2020-08-21 09:40:00,63.86,63.88,63.62,63.67,97552.0,54.8961,54.9132,54.6897,54.7327,97552.0
2020-08-21 09:45:00,63.68,64.06,63.68,63.97,68484.0,54.7413,55.068,54.7413,54.9906,68484.0
2020-08-21 09:50:00,63.97,64.09,63.9,64.07,53293.0,54.9906,55.0938,54.9304,55.0766,53293.0
2020-08-21 09:55:00,64.06,64.07,63.93,63.95,46437.0,55.068,55.0766,54.9562,54.9734,46437.0
2020-08-21 10:00:00,63.95,64.02,63.9,63.94,44252.0,54.9734,55.0336,54.9304,54.9648,44252.0
2020-08-21 10:05:00,63.95,63.96,63.88,63.95,33345.0,54.9734,54.982,54.9132,54.9734,33345.0
2020-08-21 10:10:00,63.95,63.96,63.75,63.75,51575.0,54.9734,54.982,54.8015,54.8015,51575.0
2020-08-21 10:15:00,63.75,63.85,63.73,63.77,24338.0,54.8015,54.8875,54.7843,54.8187,24338.0
2020-08-21 10:20:00,63.77,63.78,63.59,63.6,56447.0,54.8187,54.8273,54.664,54.6725,56447.0
2020-08-21 10:25:00,63.6,63.6,63.53,63.6,41372.0,54.6725,54.6725,54.6124,54.6725,41372.0
2020-08-21 10:30:00,63.59,63.69,63.57,63.63,28976.0,54.664,54.7499,54.6468,54.6983,28976.0
2020-08-21 10:35:00,63.63,63.7,63.62,63.67,32300.0,54.6983,54.7585,54.6897,54.7327,32300.0
2020-08-21 10:40:00,63.66,63.71,63.58,63.58,23944.0,54.7241,54.7671,54.6554,54.6554,23944.0
2020-08-21 10:45:00,63.58,63.62,63.52,63.61,42851.0,54.6554,54.6897,54.6038,54.6811,42851.0
2020-08-21 10:50:00,63.63,63.67,63.59,63.66,41797.0,54.6983,54.7327,54.664,54.7241,41797.0
2020-08-21 10:55:00,63.65,63.66,63.57,63.59,38315.0,54.7155,54.7241,54.6468,54.664,38315.0
2020-08-21 11:00:00,63.6,63.67,63.56,63.66,41584.0,54.6725,54.7327,54.6382,54.7241,41584.0
2020-08-21 11:05:00,63.66,63.82,63.65,63.8,59231.0,54.7241,54.8617,54.7155,54.8445,59231.0
2020-08-21 11:10:00,63.8,63.87,63.79,63.79,44407.0,54.8445,54.9046,54.8359,54.8359,44407.0
2020-08-21 11:15:00,63.8,63.8,63.7,63.72,33471.0,54.8445,54.8445,54.7585,54.7757,33471.0
2020-08-21 11:20:00,63.72,63.78,63.68,63.73,51157.0,54.7757,54.8273,54.7413,54.7843,51157.0
2020-08-21 11:25:00,63.72,63.74,63.58,63.6,47634.0,54.7757,54.7929,54.6554,54.6725,47634.0
2020-08-21 11:30:00,63.6,63.62,63.53,63.6,46175.0,54.6725,54.6897,54.6124,54.6725,46175.0
2020-08-21 11:35:00,63.59,63.6,63.43,63.58,94152.0,54.664,54.6725,54.5264,54.6554,94152.0
2020-08-21 11:40:00,63.6,63.61,63.44,63.52,92204.0,54.6725,54.6811,54.535,54.6038,92204.0
2020-08-21 11:45:00,63.52,63.55,63.5,63.52,77397.0,54.6038,54.6296,54.5866,54.6038,77397.0
2020-08-21 11:50:00,63.52,63.6,63.51,63.58,25984.0,54.6038,54.6725,54.5952,54.6554,25984.0
2020-08-21 11:55:00,63.59,63.6,63.51,63.58,28501.0,54.664,54.6725,54.5952,54.6554,28501.0
2020-08-21 12:00:00,63.57,63.57,63.51,63.52,43066.0,54.6468,54.6468,54.5952,54.6038,43066.0
2020-08-21 12:05:00,63.52,63.58,63.51,63.57,38064.0,54.6038,54.6554,54.5952,54.6468,38064.0
2020-08-21 12:10:00,63.58,63.7,63.58,63.67,30523.0,54.6554,54.7585,54.6554,54.7327,30523.0
2020-08-21 12:15:00,63.66,63.7,63.64,63.64,14332.0,54.7241,54.7585,54.7069,54.7069,14332.0
2020-08-21 12:20:00,63.63,63.7,63.63,63.67,22684.0,54.6983,54.7585,54.6983,54.7327,22684.0
2020-08-21 12:25:00,63.68,63.69,63.65,63.66,19822.0,54.7413,54.7499,54.7155,54.7241,19822.0
2020-08-21 12:30:00,63.65,63.68,63.63,63.66,18016.0,54.7155,54.7413,54.6983,54.7241,18016.0
2020-08-21 12:35:00,63.65,63.75,63.65,63.75,19349.0,54.7155,54.8015,54.7155,54.8015,19349.0
2020-08-21 12:40:00,63.75,63.81,63.73,63.8,25546.0,54.8015,54.8531,54.7843,54.8445,25546.0
2020-08-21 12:45:00,63.82,63.84,63.79,63.79,39989.0,54.8617,54.8789,54.8359,54.8359,39989.0
2020-08-21 12:50:00,63.8,63.84,63.79,63.83,33190.0,54.8445,54.8789,54.8359,54.8703,33190.0
2020-08-21 12:55:00,63.83,63.83,63.77,63.8,31395.0,54.8703,54.8703,54.8187,54.8445,31395.0
2020-08-21 13:00:00,63.8,63.88,63.79,63.88,26203.0,54.8445,54.9132,54.8359,54.9132,26203.0
2020-08-21 13:05:00,63.87,63.92,63.84,63.91,26572.0,54.9046,54.9476,54.8789,54.939,26572.0
2020-08-21 13:10:00,63.91,63.93,63.86,63.93,17196.0,54.939,54.9562,54.8961,54.9562,17196.0
2020-08-21 13:15:00,63.92,63.93,63.86,63.86,25633.0,54.9476,54.9562,54.8961,54.8961,25633.0
2020-08-21 13:20:00,63.86,63.91,63.84,63.9,22951.0,54.8961,54.939,54.8789,54.9304,22951.0
2020-08-21 13:25:00,63.9,63.9,63.84,63.86,14389.0,54.9304,54.9304,54.8789,54.8961,14389.0
2020-08-21 13:30:00,63.86,63.89,63.85,63.88,8714.0,54.8961,54.9218,54.8875,54.9132,8714.0
2020-08-21 13:35:00,63.89,63.96,63.88,63.95,38380.0,54.9218,54.982,54.9132,54.9734,38380.0
2020-08-21 13:40:00,63.95,63.96,63.91,63.93,28317.0,54.9734,54.982,54.939,54.9562,28317.0
2020-08-21 13:45:00,63.92,63.94,63.87,63.87,55813.0,54.9476,54.9648,54.9046,54.9046,55813.0
2020-08-21 13:50:00,63.87,63.89,63.82,63.82,66199.0,54.9046,54.9218,54.8617,54.8617,66199.0
2020-08-21 13:55:00,63.82,63.9,63.81,63.89,38438.0,54.8617,54.9304,54.8531,54.9218,38438.0
2020-08-21 14:00:00,63.9,63.9,63.79,63.8,50524.0,54.9304,54.9304,54.8359,54.8445,50524.0
2020-08-21 14:05:00,63.8,63.93,63.79,63.93,27362.0,54.8445,54.9562,54.8359,54.9562,27362.0
2020-08-21 14:10:00,63.92,63.95,63.87,63.92,30819.0,54.9476,54.9734,54.9046,54.9476,30819.0
2020-08-21 14:15:00,63.92,63.95,63.9,63.94,16294.0,54.9476,54.9734,54.9304,54.9648,16294.0
2020-08-21 14:20:00,63.94,64.0,63.93,63.99,18030.0,54.9648,55.0164,54.9562,55.0078,18030.0
2020-08-21 14:25:00,63.99,63.99,63.96,63.99,37607.0,55.0078,55.0078,54.982,55.0078,37607.0
2020-08-21 14:30:00,63.99,64.03,63.98,64.01,35472.0,55.0078,55.0422,54.9992,55.025,35472.0
2020-08-21 14:35:00,64.0,64.04,63.99,64.04,33642.0,55.0164,55.0508,55.0078,55.0508,33642.0
2020-08-21 14:40:00,64.04,64.05,64.03,64.03,15257.0,55.0508,55.0594,55.0422,55.0422,15257.0
2020-08-21 14:45:00,64.03,64.08,64.0,64.03,48824.0,55.0422,55.0852,55.0164,55.0422,48824.0
2020-08-21 14:50:00,64.03,64.07,64.01,64.04,20456.0,55.0422,55.0766,55.025,55.0508,20456.0
2020-08-21 14:55:00,64.04,64.05,63.98,64.01,38359.0,55.0508,55.0594,54.9992,55.025,38359.0
2020-08-21 15:00:00,64.01,64.04,63.97,64.0,36501.0,55.025,55.0508,54.9906,55.0164,36501.0
2020-08-21 15:05:00,63.99,63.99,63.97,63.98,41023.0,55.0078,55.0078,54.9906,54.9992,41023.0
2020-08-21 15:10:00,63.98,64.01,63.95,63.99,35020.0,54.9992,55.025,54.9734,55.0078,35020.0
2020-08-21 15:15:00,64.0,64.05,63.98,64.03,28872.0,55.0164,55.0594,54.9992,55.0422,28872.0
2020-08-21 15:20:00,64.03,64.06,64.0,64.03,28021.0,55.0422,55.068,55.0164,55.0422,28021.0
2020-08-21 15:25:00,64.04,64.12,64.03,64.09,68146.0,55.0508,55.1196,55.0422,55.0938,68146.0
2020-08-21 15:30:00,64.09,64.09,63.97,64.0,67032.0,55.0938,55.0938,54.9906,55.0164,67032.0
2020-08-21 15:35:00,64.0,64.05,63.98,64.02,57359.0,55.0164,55.0594,54.9992,55.0336,57359.0
2020-08-21 15:40:00,64.01,64.02,63.89,63.94,61558.0,55.025,55.0336,54.9218,54.9648,61558.0
2020-08-21 15:45:00,63.94,64.01,63.93,63.95,76090.0,54.9648,55.025,54.9562,54.9734,76090.0
2020-08-21 15:50:00,63.95,64.01,63.92,63.95,109803.0,54.9734,55.025,54.9476,54.9734,109803.0
2020-08-21 15:55:00,63.95,63.98,63.9,63.94,228299.0,54.9734,54.9992,54.9304,54.9648,228299.0
2020-08-24 09:30:00,64.01,64.08,63.7,63.8,199095.0,55.025,55.0852,54.7585,54.8445,199095.0
2020-08-24 09:35:00,63.81,63.86,63.58,63.64,114780.0,54.8531,54.8961,54.6554,54.7069,114780.0
2020-08-24 09:40:00,63.64,63.65,63.51,63.57,74602.0,54.7069,54.7155,54.5952,54.6468,74602.0
2020-08-24 09:45:00,63.57,63.68,63.48,63.56,78434.0,54.6468,54.7413,54.5694,54.6382,78434.0
2020-08-24 09:50:00,63.55,63.69,63.43,63.64,83268.0,54.6296,54.7499,54.5264,54.7069,83268.0
2020-08-24 09:55:00,63.65,63.65,63.43,63.49,84721.0,54.7155,54.7155,54.5264,54.578,84721.0
2020-08-24 10:00:00,63.49,63.55,63.43,63.55,94142.0,54.578,54.6296,54.5264,54.6296,94142.0
2020-08-24 10:05:00,63.55,63.67,63.48,63.63,68186.0,54.6296,54.7327,54.5694,54.6983,68186.0
2020-08-24 10:10:00,63.63,63.68,63.48,63.52,54364.0,54.6983,54.7413,54.5694,54.6038,54364.0
2020-08-24 10:15:00,63.53,63.65,63.5,63.64,39588.0,54.6124,54.7155,54.5866,54.7069,39588.0
2020-08-24 10:20:00,63.65,63.75,63.55,63.63,85465.0,54.7155,54.8015,54.6296,54.6983,85465.0
2020-08-24 10:25:00,63.64,63.7,63.55,63.62,116296.0,54.7069,54.7585,54.6296,54.6897,116296.0
2020-08-24 10:30:00,63.62,63.78,63.62,63.75,37495.0,54.6897,54.8273,54.6897,54.8015,37495.0
2020-08-24 10:35:00,63.75,63.78,63.71,63.75,40961.0,54.8015,54.8273,54.7671,54.8015,40961.0
2020-08-24 10:40:00,63.76,63.83,63.75,63.8,33829.0,54.8101,54.8703,54.8015,54.8445,33829.0
2020-08-24 10:45:00,63.81,63.9,63.77,63.86,37414.0,54.8531,54.9304,54.8187,54.8961,37414.0
2020-08-24 10:50:00,63.85,63.91,63.84,63.88,42977.0,54.8875,54.939,54.8789,54.9132,42977.0
2020-08-24 10:55:00,63.89,63.89,63.82,63.87,36278.0,54.9218,54.9218,54.8617,54.9046,36278.0
2020-08-24 11:00:00,63.88,63.89,63.78,63.79,38361.0,54.9132,54.9218,54.8273,54.8359,38361.0
2020-08-24 11:05:00,63.79,63.88,63.77,63.81,43235.0,54.8359,54.9132,54.8187,54.8531,43235.0
2020-08-24 11:10:00,63.81,63.86,63.8,63.84,14492.0,54.8531,54.8961,54.8445,54.8789,14492.0
2020-08-24 11:15:00,63.84,63.84,63.8,63.84,23355.0,54.8789,54.8789,54.8445,54.8789,23355.0
2020-08-24 11:20:00,63.84,63.85,63.8,63.8,22858.0,54.8789,54.8875,54.8445,54.8445,22858.0
2020-08-24 11:25:00,63.8,63.84,63.79,63.8,29730.0,54.8445,54.8789,54.8359,54.8445,29730.0
2020-08-24 11:30:00,63.79,63.8,63.75,63.79,26435.0,54.8359,54.8445,54.8015,54.8359,26435.0
2020-08-24 11:35:00,63.8,63.8,63.63,63.64,32885.0,54.8445,54.8445,54.6983,54.7069,32885.0
2020-08-24 11:40:00,63.64,63.67,63.62,63.63,17903.0,54.7069,54.7327,54.6897,54.6983,17903.0
2020-08-24 11:45:00,63.62,63.64,63.56,63.63,35378.0,54.6897,54.7069,54.6382,54.6983,35378.0
2020-08-24 11:50:00,63.62,63.63,63.57,63.58,45452.0,54.6897,54.6983,54.6468,54.6554,45452.0
2020-08-24 11:55:00,63.57,63.6,63.49,63.51,59313.0,54.6468,54.6725,54.578,54.5952,59313.0
2020-08-24 12:00:00,63.51,63.52,63.46,63.46,68809.0,54.5952,54.6038,54.5522,54.5522,68809.0
2020-08-24 12:05:00,63.47,63.5,63.43,63.5,56198.0,54.5608,54.5866,54.5264,54.5866,56198.0
2020-08-24 12:10:00,63.5,63.52,63.41,63.49,59931.0,54.5866,54.6038,54.5092,54.578,59931.0
2020-08-24 12:15:00,63.5,63.51,63.44,63.48,36714.0,54.5866,54.5952,54.535,54.5694,36714.0
2020-08-24 12:20:00,63.49,63.56,63.47,63.52,42462.0,54.578,54.6382,54.5608,54.6038,42462.0
2020-08-24 12:25:00,63.52,63.54,63.5,63.52,48094.0,54.6038,54.621,54.5866,54.6038,48094.0
2020-08-24 12:30:00,63.53,63.56,63.51,63.55,35922.0,54.6124,54.6382,54.5952,54.6296,35922.0
2020-08-24 12:35:00,63.55,63.59,63.53,63.54,23736.0,54.6296,54.664,54.6124,54.621,23736.0
2020-08-24 12:40:00,63.54,63.58,63.51,63.57,23842.0,54.621,54.6554,54.5952,54.6468,23842.0
2020-08-24 12:45:00,63.56,63.56,63.52,63.52,19687.0,54.6382,54.6382,54.6038,54.6038,19687.0
2020-08-24 12:50:00,63.52,63.55,63.43,63.49,64424.0,54.6038,54.6296,54.5264,54.578,64424.0
2020-08-24 12:55:00,63.49,63.49,63.42,63.44,32145.0,54.578,54.578,54.5178,54.535,32145.0
2020-08-24 13:00:00,63.44,63.48,63.43,63.46,29026.0,54.535,54.5694,54.5264,54.5522,29026.0
2020-08-24 13:05:00,63.46,63.53,63.44,63.5,59567.0,54.5522,54.6124,54.535,54.5866,59567.0
2020-08-24 13:10:00,63.5,63.61,63.46,63.48,79221.0,54.5866,54.6811,54.5522,54.5694,79221.0
2020-08-24 13:15:00,63.48,63.55,63.47,63.52,35674.0,54.5694,54.6296,54.5608,54.6038,35674.0
2020-08-24 13:20:00,63.52,63.56,63.47,63.48,69850.0,54.6038,54.6382,54.5608,54.5694,69850.0
2020-08-24 13:25:00,63.47,63.6,63.46,63.58,112667.0,54.5608,54.6725,54.5522,54.6554,112667.0
2020-08-24 13:30:00,63.57,63.6,63.5,63.51,54571.0,54.6468,54.6725,54.5866,54.5952,54571.0
2020-08-24 13:35:00,63.52,63.55,63.5,63.53,27950.0,54.6038,54.6296,54.5866,54.6124,27950.0
2020-08-24 13:40:00,63.52,63.53,63.47,63.51,57531.0,54.6038,54.6124,54.5608,54.5952,57531.0
2020-08-24 13:45:00,63.52,63.54,63.48,63.49,46551.0,54.6038,54.621,54.5694,54.578,46551.0
2020-08-24 13:50:00,63.49,63.52,63.47,63.49,95154.0,54.578,54.6038,54.5608,54.578,95154.0
2020-08-24 13:55:00,63.5,63.51,63.47,63.49,40392.0,54.5866,54.5952,54.5608,54.578,40392.0
2020-08-24 14:00:00,63.49,63.49,63.44,63.46,39026.0,54.578,54.578,54.535,54.5522,39026.0
2020-08-24 14:05:00,63.46,63.48,63.45,63.47,21286.0,54.5522,54.5694,54.5436,54.5608,21286.0
2020-08-24 14:10:00,63.47,63.54,63.47,63.52,29442.0,54.5608,54.621,54.5608,54.6038,29442.0
2020-08-24 14:15:00,63.53,63.54,63.49,63.51,32905.0,54.6124,54.621,54.578,54.5952,32905.0
2020-08-24 14:20:00,63.51,63.57,63.5,63.56,28538.0,54.5952,54.6468,54.5866,54.6382,28538.0
2020-08-24 14:25:00,63.56,63.63,63.55,63.63,22676.0,54.6382,54.6983,54.6296,54.6983,22676.0
2020-08-24 14:30:00,63.63,63.71,63.63,63.7,57119.0,54.6983,54.7671,54.6983,54.7585,57119.0
2020-08-24 14:35:00,63.7,63.7,63.6,63.63,35615.0,54.7585,54.7585,54.6725,54.6983,35615.0
2020-08-24 14:40:00,63.64,63.68,63.62,63.68,17052.0,54.7069,54.7413,54.6897,54.7413,17052.0
2020-08-24 14:45:00,63.68,63.74,63.67,63.71,44915.0,54.7413,54.7929,54.7327,54.7671,44915.0
2020-08-24 14:50:00,63.71,63.72,63.64,63.65,26979.0,54.7671,54.7757,54.7069,54.7155,26979.0
2020-08-24 14:55:00,63.65,63.7,63.64,63.68,39272.0,54.7155,54.7585,54.7069,54.7413,39272.0
2020-08-24 15:00:00,63.68,63.69,63.6,63.61,32770.0,54.7413,54.7499,54.6725,54.6811,32770.0
2020-08-24 15:05:00,63.61,63.64,63.57,63.62,22454.0,54.6811,54.7069,54.6468,54.6897,22454.0
2020-08-24 15:10:00,63.61,63.66,63.6,63.64,23142.0,54.6811,54.7241,54.6725,54.7069,23142.0
2020-08-24 15:15:00,63.64,63.66,63.6,63.61,22344.0,54.7069,54.7241,54.6725,54.6811,22344.0
2020-08-24 15:20:00,63.61,63.63,63.58,63.63,28037.0,54.6811,54.6983,54.6554,54.6983,28037.0
2020-08-24 15:25:00,63.64,63.68,63.59,63.68,35786.0,54.7069,54.7413,54.664,54.7413,35786.0
2020-08-24 15:30:00,63.68,63.73,63.67,63.68,67146.0,54.7413,54.7843,54.7327,54.7413,67146.0
2020-08-24 15:35:00,63.68,63.79,63.68,63.75,78212.0,54.7413,54.8359,54.7413,54.8015,78212.0
2020-08-24 15:40:00,63.75,63.78,63.72,63.78,52105.0,54.8015,54.8273,54.7757,54.8273,52105.0
2020-08-24 15:45:00,63.78,63.83,63.76,63.82,82385.0,54.8273,54.8703,54.8101,54.8617,82385.0
2020-08-24 15:50:00,63.84,63.86,63.79,63.81,108577.0,54.8789,54.8961,54.8359,54.8531,108577.0
2020-08-24 15:55:00,63.81,63.88,63.79,63.87,279748.0,54.8531,54.9132,54.8359,54.9046,279748.0
2020-08-25 09:30:00,64.06,64.17,63.81,63.91,186961.0,55.068,55.1625,54.8531,54.939,186961.0
2020-08-25 09:35:00,63.84,63.94,63.69,63.83,68772.0,54.8789,54.9648,54.7499,54.8703,68772.0
2020-08-25 09:40:00,63.83,63.87,63.67,63.75,55647.0,54.8703,54.9046,54.7327,54.8015,55647.0
2020-08-25 09:45:00,63.75,63.81,63.71,63.8,31027.0,54.8015,54.8531,54.7671,54.8445,31027.0
2020-08-25 09:50:00,63.79,63.89,63.72,63.82,29396.0,54.8359,54.9218,54.7757,54.8617,29396.0
2020-08-25 09:55:00,63.83,63.83,63.69,63.7,27668.0,54.8703,54.8703,54.7499,54.7585,27668.0
2020-08-25 10:00:00,63.69,63.75,63.64,63.71,47353.0,54.7499,54.8015,54.7069,54.7671,47353.0
2020-08-25 10:05:00,63.72,63.86,63.63,63.86,38738.0,54.7757,54.8961,54.6983,54.8961,38738.0
2020-08-25 10:10:00,63.87,63.89,63.7,63.71,41134.0,54.9046,54.9218,54.7585,54.7671,41134.0
2020-08-25 10:15:00,63.71,63.76,63.68,63.75,20199.0,54.7671,54.8101,54.7413,54.8015,20199.0
2020-08-25 10:20:00,63.74,63.84,63.69,63.77,28016.0,54.7929,54.8789,54.7499,54.8187,28016.0
2020-08-25 10:25:00,63.76,63.77,63.66,63.69,21739.0,54.8101,54.8187,54.7241,54.7499,21739.0
2020-08-25 10:30:00,63.66,63.66,63.46,63.49,67009.0,54.7241,54.7241,54.5522,54.578,67009.0
2020-08-25 10:35:00,63.49,63.49,63.41,63.46,31973.0,54.578,54.578,54.5092,54.5522,31973.0
2020-08-25 10:40:00,63.46,63.47,63.38,63.43,34110.0,54.5522,54.5608,54.4834,54.5264,34110.0
2020-08-25 10:45:00,63.41,63.46,63.34,63.38,53747.0,54.5092,54.5522,54.449,54.4834,53747.0
2020-08-25 10:50:00,63.38,63.38,63.32,63.36,39905.0,54.4834,54.4834,54.4319,54.4662,39905.0
2020-08-25 10:55:00,63.35,63.38,63.27,63.29,69894.0,54.4576,54.4834,54.3889,54.4061,69894.0
2020-08-25 11:00:00,63.29,63.38,63.27,63.27,52737.0,54.4061,54.4834,54.3889,54.3889,52737.0
2020-08-25 11:05:00,63.27,63.42,63.25,63.38,58244.0,54.3889,54.5178,54.3717,54.4834,58244.0
2020-08-25 11:10:00,63.38,63.4,63.29,63.36,49768.0,54.4834,54.5006,54.4061,54.4662,49768.0
2020-08-25 11:15:00,63.37,63.38,63.31,63.31,46436.0,54.4748,54.4834,54.4233,54.4233,46436.0
2020-08-25 11:20:00,63.3,63.31,63.27,63.3,35793.0,54.4147,54.4233,54.3889,54.4147,35793.0
2020-08-25 11:25:00,63.3,63.44,63.27,63.43,39903.0,54.4147,54.535,54.3889,54.5264,39903.0
2020-08-25 11:30:00,63.41,63.43,63.32,63.41,53228.0,54.5092,54.5264,54.4319,54.5092,53228.0
2020-08-25 11:35:00,63.4,63.4,63.34,63.35,25961.0,54.5006,54.5006,54.449,54.4576,25961.0
2020-08-25 11:40:00,63.36,63.4,63.26,63.27,44221.0,54.4662,54.5006,54.3803,54.3889,44221.0
2020-08-25 11:45:00,63.26,63.31,63.21,63.3,59893.0,54.3803,54.4233,54.3373,54.4147,59893.0
2020-08-25 11:50:00,63.31,63.34,63.27,63.29,34112.0,54.4233,54.449,54.3889,54.4061,34112.0
2020-08-25 11:55:00,63.29,63.32,63.22,63.24,30462.0,54.4061,54.4319,54.3459,54.3631,30462.0
2020-08-25 12:00:00,63.24,63.26,63.23,63.25,33293.0,54.3631,54.3803,54.3545,54.3717,33293.0
2020-08-25 12:05:00,63.25,63.28,63.24,63.26,39153.0,54.3717,54.3975,54.3631,54.3803,39153.0
2020-08-25 12:10:00,63.25,63.27,63.19,63.24,35603.0,54.3717,54.3889,54.3201,54.3631,35603.0
2020-08-25 12:15:00,63.22,63.3,63.22,63.28,16997.0,54.3459,54.4147,54.3459,54.3975,16997.0
2020-08-25 12:20:00,63.28,63.31,63.27,63.3,26046.0,54.3975,54.4233,54.3889,54.4147,26046.0
2020-08-25 12:25:00,63.3,63.32,63.25,63.28,29046.0,54.4147,54.4319,54.3717,54.3975,29046.0
2020-08-25 12:30:00,63.27,63.28,63.23,63.25,31726.0,54.3889,54.3975,54.3545,54.3717,31726.0
2020-08-25 12:35:00,63.26,63.3,63.24,63.27,21836.0,54.3803,54.4147,54.3631,54.3889,21836.0
2020-08-25 12:40:00,63.28,63.28,63.22,63.24,26868.0,54.3975,54.3975,54.3459,54.3631,26868.0
2020-08-25 12:45:00,63.24,63.28,63.22,63.28,13853.0,54.3631,54.3975,54.3459,54.3975,13853.0
2020-08-25 12:50:00,63.28,63.31,63.25,63.3,20910.0,54.3975,54.4233,54.3717,54.4147,20910.0
2020-08-25 12:55:00,63.3,63.33,63.29,63.32,32391.0,54.4147,54.4404,54.4061,54.4319,32391.0
2020-08-25 13:00:00,63.33,63.33,63.25,63.28,42960.0,54.4404,54.4404,54.3717,54.3975,42960.0
2020-08-25 13:05:00,63.28,63.36,63.28,63.36,26124.0,54.3975,54.4662,54.3975,54.4662,26124.0
2020-08-25 13:10:00,63.35,63.36,63.32,63.34,17733.0,54.4576,54.4662,54.4319,54.449,17733.0
2020-08-25 13:15:00,63.34,63.37,63.33,63.34,26952.0,54.449,54.4748,54.4404,54.449,26952.0
2020-08-25 13:20:00,63.34,63.37,63.32,63.36,23834.0,54.449,54.4748,54.4319,54.4662,23834.0
2020-08-25 13:25:00,63.37,63.38,63.34,63.35,15312.0,54.4748,54.4834,54.449,54.4576,15312.0
2020-08-25 13:30:00,63.35,63.41,63.31,63.38,44561.0,54.4576,54.5092,54.4233,54.4834,44561.0
2020-08-25 13:35:00,63.38,63.39,63.34,63.37,16817.0,54.4834,54.492,54.449,54.4748,16817.0
2020-08-25 13:40:00,63.36,63.37,63.34,63.36,18123.0,54.4662,54.4748,54.449,54.4662,18123.0
2020-08-25 13:45:00,63.36,63.38,63.36,63.37,22604.0,54.4662,54.4834,54.4662,54.4748,22604.0
2020-08-25 13:50:00,63.38,63.39,63.32,63.32,31872.0,54.4834,54.492,54.4319,54.4319,31872.0
2020-08-25 13:55:00,63.32,63.32,63.24,63.28,38140.0,54.4319,54.4319,54.3631,54.3975,38140.0
2020-08-25 14:00:00,63.28,63.31,63.26,63.3,18280.0,54.3975,54.4233,54.3803,54.4147,18280.0
2020-08-25 14:05:00,63.29,63.31,63.27,63.28,31798.0,54.4061,54.4233,54.3889,54.3975,31798.0
2020-08-25 14:10:00,63.28,63.31,63.27,63.28,32032.0,54.3975,54.4233,54.3889,54.3975,32032.0
2020-08-25 14:15:00,63.28,63.28,63.22,63.25,63572.0,54.3975,54.3975,54.3459,54.3717,63572.0
2020-08-25 14:20:00,63.26,63.3,63.26,63.29,44839.0,54.3803,54.4147,54.3803,54.4061,44839.0
2020-08-25 14:25:00,63.29,63.34,63.28,63.33,30630.0,54.4061,54.449,54.3975,54.4404,30630.0
2020-08-25 14:30:00,63.33,63.33,63.26,63.29,29152.0,54.4404,54.4404,54.3803,54.4061,29152.0
2020-08-25 14:35:00,63.28,63.33,63.27,63.33,37557.0,54.3975,54.4404,54.3889,54.4404,37557.0
2020-08-25 14:40:00,63.33,63.37,63.3,63.32,48237.0,54.4404,54.4748,54.4147,54.4319,48237.0
2020-08-25 14:45:00,63.3,63.33,63.28,63.32,23770.0,54.4147,54.4404,54.3975,54.4319,23770.0
2020-08-25 14:50:00,63.32,63.34,63.3,63.34,36770.0,54.4319,54.449,54.4147,54.449,36770.0
2020-08-25 14:55:00,63.33,63.35,63.3,63.3,26036.0,54.4404,54.4576,54.4147,54.4147,26036.0
2020-08-25 15:00:00,63.3,63.32,63.27,63.29,44540.0,54.4147,54.4319,54.3889,54.4061,44540.0
2020-08-25 15:05:00,63.29,63.3,63.27,63.29,47254.0,54.4061,54.4147,54.3889,54.4061,47254.0
2020-08-25 15:10:00,63.29,63.3,63.28,63.3,39596.0,54.4061,54.4147,54.3975,54.4147,39596.0
2020-08-25 15:15:00,63.3,63.31,63.28,63.3,39501.0,54.4147,54.4233,54.3975,54.4147,39501.0
2020-08-25 15:20:00,63.3,63.31,63.28,63.3,49218.0,54.4147,54.4233,54.3975,54.4147,49218.0
2020-08-25 15:25:00,63.3,63.37,63.28,63.37,95516.0,54.4147,54.4748,54.3975,54.4748,95516.0
2020-08-25 15:30:00,63.36,63.45,63.36,63.43,52956.0,54.4662,54.5436,54.4662,54.5264,52956.0
2020-08-25 15:35:00,63.43,63.48,63.4,63.43,51103.0,54.5264,54.5694,54.5006,54.5264,51103.0
2020-08-25 15:40:00,63.43,63.45,63.42,63.43,41692.0,54.5264,54.5436,54.5178,54.5264,41692.0
2020-08-25 15:45:00,63.43,63.47,63.42,63.45,53919.0,54.5264,54.5608,54.5178,54.5436,53919.0
2020-08-25 15:50:00,63.45,63.46,63.42,63.43,70050.0,54.5436,54.5522,54.5178,54.5264,70050.0
2020-08-25 15:55:00,63.43,63.49,63.42,63.47,174521.0,54.5264,54.578,54.5178,54.5608,174521.0
2020-08-26 09:30:00,63.11,63.17,62.81,63.02,293444.0,54.2513,54.3029,53.9934,54.174,293444.0
2020-08-26 09:35:00,63.04,63.04,62.81,62.95,97623.0,54.1912,54.1912,53.9934,54.1138,97623.0
2020-08-26 09:40:00,62.98,63.07,62.94,62.94,81039.0,54.1396,54.2169,54.1052,54.1052,81039.0
2020-08-26 09:45:00,62.93,62.93,62.76,62.88,91652.0,54.0966,54.0966,53.9505,54.0536,91652.0
2020-08-26 09:50:00,62.89,62.98,62.85,62.92,60618.0,54.0622,54.1396,54.0278,54.088,60618.0
2020-08-26 09:55:00,62.91,62.92,62.79,62.81,61814.0,54.0794,54.088,53.9762,53.9934,61814.0
2020-08-26 10:00:00,62.8,62.94,62.8,62.94,63221.0,53.9848,54.1052,53.9848,54.1052,63221.0
2020-08-26 10:05:00,62.93,62.95,62.87,62.88,62562.0,54.0966,54.1138,54.045,54.0536,62562.0
2020-08-26 10:10:00,62.88,62.88,62.68,62.73,103881.0,54.0536,54.0536,53.8817,53.9247,103881.0
2020-08-26 10:15:00,62.73,62.73,62.56,62.57,84105.0,53.9247,53.9247,53.7785,53.7871,84105.0
2020-08-26 10:20:00,62.56,62.57,62.46,62.49,138476.0,53.7785,53.7871,53.6926,53.7184,138476.0
2020-08-26 10:25:00,62.5,62.53,62.41,62.49,69677.0,53.727,53.7527,53.6496,53.7184,69677.0
2020-08-26 10:30:00,62.5,62.52,62.41,62.42,108388.0,53.727,53.7441,53.6496,53.6582,108388.0
2020-08-26 10:35:00,62.42,62.43,62.32,62.33,114622.0,53.6582,53.6668,53.5722,53.5808,114622.0
2020-08-26 10:40:00,62.32,62.33,62.26,62.29,100436.0,53.5722,53.5808,53.5206,53.5464,100436.0
2020-08-26 10:45:00,62.3,62.36,62.27,62.28,90854.0,53.555,53.6066,53.5292,53.5378,90854.0
2020-08-26 10:50:00,62.28,62.36,62.26,62.32,144611.0,53.5378,53.6066,53.5206,53.5722,144611.0
2020-08-26 10:55:00,62.32,62.32,62.1,62.14,176460.0,53.5722,53.5722,53.3831,53.4175,176460.0
2020-08-26 11:00:00,62.14,62.24,62.11,62.22,96793.0,53.4175,53.5035,53.3917,53.4863,96793.0
2020-08-26 11:05:00,62.21,62.25,62.03,62.04,135826.0,53.4777,53.512,53.3229,53.3315,135826.0
2020-08-26 11:10:00,62.05,62.06,61.89,62.04,472998.0,53.3401,53.3487,53.2026,53.3315,472998.0
2020-08-26 11:15:00,62.03,62.03,61.96,61.99,117931.0,53.3229,53.3229,53.2628,53.2885,117931.0
2020-08-26 11:20:00,61.98,62.03,61.96,62.01,71482.0,53.2799,53.3229,53.2628,53.3057,71482.0
2020-08-26 11:25:00,62.01,62.03,61.96,62.02,81198.0,53.3057,53.3229,53.2628,53.3143,81198.0
2020-08-26 11:30:00,62.02,62.13,62.02,62.1,78471.0,53.3143,53.4089,53.3143,53.3831,78471.0
2020-08-26 11:35:00,62.1,62.12,62.02,62.05,93918.0,53.3831,53.4003,53.3143,53.3401,93918.0
2020-08-26 11:40:00,62.05,62.2,62.03,62.18,69074.0,53.3401,53.4691,53.3229,53.4519,69074.0
2020-08-26 11:45:00,62.18,62.22,62.16,62.19,70487.0,53.4519,53.4863,53.4347,53.4605,70487.0
2020-08-26 11:50:00,62.19,62.22,62.13,62.13,46807.0,53.4605,53.4863,53.4089,53.4089,46807.0
2020-08-26 11:55:00,62.13,62.18,62.11,62.17,73743.0,53.4089,53.4519,53.3917,53.4433,73743.0
2020-08-26 12:00:00,62.16,62.2,62.14,62.18,48411.0,53.4347,53.4691,53.4175,53.4519,48411.0
2020-08-26 12:05:00,62.18,62.26,62.17,62.23,85907.0,53.4519,53.5206,53.4433,53.4949,85907.0
2020-08-26 12:10:00,62.22,62.23,62.18,62.18,67826.0,53.4863,53.4949,53.4519,53.4519,67826.0
2020-08-26 12:15:00,62.18,62.2,62.11,62.2,53848.0,53.4519,53.4691,53.3917,53.4691,53848.0
2020-08-26 12:20:00,62.2,62.23,62.18,62.22,37149.0,53.4691,53.4949,53.4519,53.4863,37149.0
2020-08-26 12:25:00,62.22,62.24,62.19,62.22,59447.0,53.4863,53.5035,53.4605,53.4863,59447.0
2020-08-26 12:30:00,62.21,62.23,62.19,62.2,55045.0,53.4777,53.4949,53.4605,53.4691,55045.0
2020-08-26 12:35:00,62.19,62.28,62.16,62.25,54892.0,53.4605,53.5378,53.4347,53.512,54892.0
2020-08-26 12:40:00,62.26,62.31,62.24,62.31,58835.0,53.5206,53.5636,53.5035,53.5636,58835.0
2020-08-26 12:45:00,62.31,62.33,62.29,62.33,34708.0,53.5636,53.5808,53.5464,53.5808,34708.0
2020-08-26 12:50:00,62.32,62.46,62.29,62.43,63749.0,53.5722,53.6926,53.5464,53.6668,63749.0
2020-08-26 12:55:00,62.43,62.44,62.39,62.4,58041.0,53.6668,53.6754,53.6324,53.641,58041.0
2020-08-26 13:00:00,62.41,62.45,62.38,62.41,35859.0,53.6496,53.684,53.6238,53.6496,35859.0
2020-08-26 13:05:00,62.42,62.42,62.35,62.36,37408.0,53.6582,53.6582,53.598,53.6066,37408.0
2020-08-26 13:10:00,62.35,62.37,62.32,62.37,41860.0,53.598,53.6152,53.5722,53.6152,41860.0
2020-08-26 13:15:00,62.36,62.37,62.29,62.3,41071.0,53.6066,53.6152,53.5464,53.555,41071.0
2020-08-26 13:20:00,62.3,62.31,62.24,62.25,41189.0,53.555,53.5636,53.5035,53.512,41189.0
2020-08-26 13:25:00,62.24,62.25,62.21,62.22,53337.0,53.5035,53.512,53.4777,53.4863,53337.0
2020-08-26 13:30:00,62.22,62.24,62.19,62.24,53709.0,53.4863,53.5035,53.4605,53.5035,53709.0
2020-08-26 13:35:00,62.23,62.26,62.2,62.23,42010.0,53.4949,53.5206,53.4691,53.4949,42010.0
2020-08-26 13:40:00,62.24,62.24,62.14,62.15,73344.0,53.5035,53.5035,53.4175,53.4261,73344.0
2020-08-26 13:45:00,62.16,62.18,62.14,62.17,38442.0,53.4347,53.4519,53.4175,53.4433,38442.0
2020-08-26 13:50:00,62.17,62.2,62.13,62.13,47096.0,53.4433,53.4691,53.4089,53.4089,47096.0
2020-08-26 13:55:00,62.14,62.17,62.07,62.08,90852.0,53.4175,53.4433,53.3573,53.3659,90852.0
2020-08-26 14:00:00,62.08,62.19,62.05,62.19,127673.0,53.3659,53.4605,53.3401,53.4605,127673.0
2020-08-26 14:05:00,62.19,62.23,62.17,62.2,95832.0,53.4605,53.4949,53.4433,53.4691,95832.0
2020-08-26 14:10:00,62.2,62.21,62.11,62.17,69111.0,53.4691,53.4777,53.3917,53.4433,69111.0
2020-08-26 14:15:00,62.17,62.21,62.14,62.21,45897.0,53.4433,53.4777,53.4175,53.4777,45897.0
2020-08-26 14:20:00,62.22,62.35,62.21,62.34,47431.0,53.4863,53.598,53.4777,53.5894,47431.0
2020-08-26 14:25:00,62.34,62.36,62.29,62.3,60366.0,53.5894,53.6066,53.5464,53.555,60366.0
2020-08-26 14:30:00,62.3,62.4,62.27,62.4,61160.0,53.555,53.641,53.5292,53.641,61160.0
2020-08-26 14:35:00,62.4,62.44,62.31,62.35,74768.0,53.641,53.6754,53.5636,53.598,74768.0
2020-08-26 14:40:00,62.35,62.36,62.28,62.33,82676.0,53.598,53.6066,53.5378,53.5808,82676.0
2020-08-26 14:45:00,62.34,62.41,62.32,62.38,59814.0,53.5894,53.6496,53.5722,53.6238,59814.0
2020-08-26 14:50:00,62.38,62.59,62.37,62.56,128393.0,53.6238,53.8043,53.6152,53.7785,128393.0
2020-08-26 14:55:00,62.56,62.62,62.54,62.56,77990.0,53.7785,53.8301,53.7613,53.7785,77990.0
2020-08-26 15:00:00,62.57,62.65,62.56,62.63,76245.0,53.7871,53.8559,53.7785,53.8387,76245.0
2020-08-26 15:05:00,62.63,62.73,62.62,62.7,64131.0,53.8387,53.9247,53.8301,53.8989,64131.0
2020-08-26 15:10:00,62.71,62.74,62.65,62.71,72801.0,53.9075,53.9333,53.8559,53.9075,72801.0
2020-08-26 15:15:00,62.7,62.71,62.64,62.7,57046.0,53.8989,53.9075,53.8473,53.8989,57046.0
2020-08-26 15:20:00,62.7,62.77,62.66,62.74,57034.0,53.8989,53.9591,53.8645,53.9333,57034.0
2020-08-26 15:25:00,62.73,62.78,62.72,62.75,40016.0,53.9247,53.9677,53.9161,53.9419,40016.0
2020-08-26 15:30:00,62.75,62.79,62.71,62.73,101592.0,53.9419,53.9762,53.9075,53.9247,101592.0
2020-08-26 15:35:00,62.73,62.75,62.58,62.59,63833.0,53.9247,53.9419,53.7957,53.8043,63833.0
2020-08-26 15:40:00,62.58,62.66,62.57,62.61,71417.0,53.7957,53.8645,53.7871,53.8215,71417.0
2020-08-26 15:45:00,62.62,62.69,62.61,62.66,63205.0,53.8301,53.8903,53.8215,53.8645,63205.0
2020-08-26 15:50:00,62.67,62.71,62.61,62.7,127047.0,53.8731,53.9075,53.8215,53.8989,127047.0
2020-08-26 15:55:00,62.7,62.76,62.66,62.69,203770.0,53.8989,53.9505,53.8645,53.8903,203770.0
2020-08-27 09:30:00,62.63,62.73,62.43,62.44,189589.0,53.8387,53.9247,53.6668,53.6754,189589.0
2020-08-27 09:35:00,62.44,62.55,62.33,62.39,110489.0,53.6754,53.7699,53.5808,53.6324,110489.0
2020-08-27 09:40:00,62.4,62.46,62.27,62.43,56053.0,53.641,53.6926,53.5292,53.6668,56053.0
2020-08-27 09:45:00,62.43,62.7,62.41,62.68,110914.0,53.6668,53.8989,53.6496,53.8817,110914.0
2020-08-27 09:50:00,62.69,62.92,62.66,62.9,88217.0,53.8903,54.088,53.8645,54.0708,88217.0
2020-08-27 09:55:00,62.9,63.06,62.87,63.04,125428.0,54.0708,54.2083,54.045,54.1912,125428.0
2020-08-27 10:00:00,63.04,63.17,62.98,63.05,64826.0,54.1912,54.3029,54.1396,54.1998,64826.0
2020-08-27 10:05:00,63.07,63.15,62.86,62.93,53733.0,54.2169,54.2857,54.0364,54.0966,53733.0
2020-08-27 10:10:00,62.93,63.03,62.87,62.9,60389.0,54.0966,54.1826,54.045,54.0708,60389.0
2020-08-27 10:15:00,62.89,62.93,62.84,62.92,52568.0,54.0622,54.0966,54.0192,54.088,52568.0
2020-08-27 10:20:00,62.93,63.17,62.93,63.14,90808.0,54.0966,54.3029,54.0966,54.2771,90808.0
2020-08-27 10:25:00,63.13,63.23,63.06,63.19,72364.0,54.2685,54.3545,54.2083,54.3201,72364.0
2020-08-27 10:30:00,63.18,63.24,63.14,63.2,68620.0,54.3115,54.3631,54.2771,54.3287,68620.0
2020-08-27 10:35:00,63.2,63.23,63.16,63.17,36348.0,54.3287,54.3545,54.2943,54.3029,36348.0
2020-08-27 10:40:00,63.17,63.22,63.12,63.19,40402.0,54.3029,54.3459,54.2599,54.3201,40402.0
2020-08-27 10:45:00,63.18,63.21,63.11,63.21,41265.0,54.3115,54.3373,54.2513,54.3373,41265.0
2020-08-27 10:50:00,63.22,63.28,63.16,63.24,54179.0,54.3459,54.3975,54.2943,54.3631,54179.0
2020-08-27 10:55:00,63.25,63.35,63.21,63.34,76909.0,54.3717,54.4576,54.3373,54.449,76909.0
2020-08-27 11:00:00,63.34,63.43,63.32,63.42,74371.0,54.449,54.5264,54.4319,54.5178,74371.0
2020-08-27 11:05:00,63.43,63.45,63.35,63.4,53223.0,54.5264,54.5436,54.4576,54.5006,53223.0
2020-08-27 11:10:00,63.39,63.45,63.33,63.41,50421.0,54.492,54.5436,54.4404,54.5092,50421.0
2020-08-27 11:15:00,63.4,63.47,63.39,63.45,43137.0,54.5006,54.5608,54.492,54.5436,43137.0
2020-08-27 11:20:00,63.44,63.45,63.3,63.34,40356.0,54.535,54.5436,54.4147,54.449,40356.0
2020-08-27 11:25:00,63.34,63.34,63.21,63.23,49169.0,54.449,54.449,54.3373,54.3545,49169.0
2020-08-27 11:30:00,63.23,63.32,63.11,63.32,62295.0,54.3545,54.4319,54.2513,54.4319,62295.0
2020-08-27 11:35:00,63.32,63.38,63.3,63.37,27906.0,54.4319,54.4834,54.4147,54.4748,27906.0
2020-08-27 11:40:00,63.37,63.4,63.32,63.36,39053.0,54.4748,54.5006,54.4319,54.4662,39053.0
2020-08-27 11:45:00,63.36,63.42,63.34,63.4,24942.0,54.4662,54.5178,54.449,54.5006,24942.0
2020-08-27 11:50:00,63.4,63.47,63.39,63.43,28249.0,54.5006,54.5608,54.492,54.5264,28249.0
2020-08-27 11:55:00,63.43,63.56,63.42,63.53,52488.0,54.5264,54.6382,54.5178,54.6124,52488.0
2020-08-27 12:00:00,63.53,63.53,63.3,63.3,46982.0,54.6124,54.6124,54.4147,54.4147,46982.0
2020-08-27 12:05:00,63.3,63.33,63.23,63.32,47103.0,54.4147,54.4404,54.3545,54.4319,47103.0
2020-08-27 12:10:00,63.32,63.37,63.28,63.3,22122.0,54.4319,54.4748,54.3975,54.4147,22122.0
2020-08-27 12:15:00,63.3,63.32,63.24,63.28,21946.0,54.4147,54.4319,54.3631,54.3975,21946.0
2020-08-27 12:20:00,63.29,63.29,63.15,63.16,48033.0,54.4061,54.4061,54.2857,54.2943,48033.0
2020-08-27 12:25:00,63.16,63.16,63.07,63.09,30316.0,54.2943,54.2943,54.2169,54.2341,30316.0
2020-08-27 12:30:00,63.09,63.14,63.05,63.06,23509.0,54.2341,54.2771,54.1998,54.2083,23509.0
2020-08-27 12:35:00,63.05,63.11,63.03,63.11,24509.0,54.1998,54.2513,54.1826,54.2513,24509.0
2020-08-27 12:40:00,63.12,63.15,63.08,63.13,39034.0,54.2599,54.2857,54.2255,54.2685,39034.0
2020-08-27 12:45:00,63.12,63.21,63.11,63.16,47027.0,54.2599,54.3373,54.2513,54.2943,47027.0
2020-08-27 12:50:00,63.16,63.18,63.11,63.14,77448.0,54.2943,54.3115,54.2513,54.2771,77448.0
2020-08-27 12:55:00,63.15,63.2,63.11,63.16,37406.0,54.2857,54.3287,54.2513,54.2943,37406.0
2020-08-27 13:00:00,63.14,63.18,63.12,63.18,29984.0,54.2771,54.3115,54.2599,54.3115,29984.0
2020-08-27 13:05:00,63.17,63.28,63.16,63.25,26836.0,54.3029,54.3975,54.2943,54.3717,26836.0
2020-08-27 13:10:00,63.26,63.36,63.25,63.35,14874.0,54.3803,54.4662,54.3717,54.4576,14874.0
2020-08-27 13:15:00,63.35,63.44,63.33,63.38,28102.0,54.4576,54.535,54.4404,54.4834,28102.0
2020-08-27 13:20:00,63.39,63.4,63.33,63.38,31770.0,54.492,54.5006,54.4404,54.4834,31770.0
2020-08-27 13:25:00,63.38,63.4,63.32,63.33,17129.0,54.4834,54.5006,54.4319,54.4404,17129.0
2020-08-27 13:30:00,63.35,63.37,63.32,63.33,18034.0,54.4576,54.4748,54.4319,54.4404,18034.0
2020-08-27 13:35:00,63.33,63.38,63.32,63.35,31160.0,54.4404,54.4834,54.4319,54.4576,31160.0
2020-08-27 13:40:00,63.36,63.42,63.35,63.4,22010.0,54.4662,54.5178,54.4576,54.5006,22010.0
2020-08-27 13:45:00,63.4,63.42,63.38,63.4,15909.0,54.5006,54.5178,54.4834,54.5006,15909.0
2020-08-27 13:50:00,63.41,63.44,63.39,63.42,19087.0,54.5092,54.535,54.492,54.5178,19087.0
2020-08-27 13:55:00,63.42,63.55,63.42,63.53,49602.0,54.5178,54.6296,54.5178,54.6124,49602.0
2020-08-27 14:00:00,63.53,63.61,63.5,63.53,49969.0,54.6124,54.6811,54.5866,54.6124,49969.0
2020-08-27 14:05:00,63.53,63.53,63.41,63.43,26212.0,54.6124,54.6124,54.5092,54.5264,26212.0
2020-08-27 14:10:00,63.43,63.43,63.32,63.4,43324.0,54.5264,54.5264,54.4319,54.5006,43324.0
2020-08-27 14:15:00,63.39,63.44,63.38,63.4,25892.0,54.492,54.535,54.4834,54.5006,25892.0
2020-08-27 14:20:00,63.4,63.48,63.39,63.47,36883.0,54.5006,54.5694,54.492,54.5608,36883.0
2020-08-27 14:25:00,63.48,63.53,63.47,63.52,30399.0,54.5694,54.6124,54.5608,54.6038,30399.0
2020-08-27 14:30:00,63.53,63.59,63.48,63.5,45416.0,54.6124,54.664,54.5694,54.5866,45416.0
2020-08-27 14:35:00,63.5,63.55,63.39,63.4,120013.0,54.5866,54.6296,54.492,54.5006,120013.0
2020-08-27 14:40:00,63.41,63.43,63.38,63.41,22272.0,54.5092,54.5264,54.4834,54.5092,22272.0
2020-08-27 14:45:00,63.41,63.48,63.4,63.46,21277.0,54.5092,54.5694,54.5006,54.5522,21277.0
2020-08-27 14:50:00,63.46,63.48,63.35,63.37,32501.0,54.5522,54.5694,54.4576,54.4748,32501.0
2020-08-27 14:55:00,63.37,63.4,63.33,63.38,32200.0,54.4748,54.5006,54.4404,54.4834,32200.0
2020-08-27 15:00:00,63.39,63.43,63.37,63.41,23012.0,54.492,54.5264,54.4748,54.5092,23012.0
2020-08-27 15:05:00,63.4,63.47,63.33,63.44,34822.0,54.5006,54.5608,54.4404,54.535,34822.0
2020-08-27 15:10:00,63.45,63.48,63.38,63.43,32928.0,54.5436,54.5694,54.4834,54.5264,32928.0
2020-08-27 15:15:00,63.43,63.5,63.4,63.48,43880.0,54.5264,54.5866,54.5006,54.5694,43880.0
2020-08-27 15:20:00,63.48,63.55,63.46,63.53,36131.0,54.5694,54.6296,54.5522,54.6124,36131.0
2020-08-27 15:25:00,63.53,63.56,63.5,63.55,44590.0,54.6124,54.6382,54.5866,54.6296,44590.0
2020-08-27 15:30:00,63.55,63.56,63.46,63.48,40548.0,54.6296,54.6382,54.5522,54.5694,40548.0
2020-08-27 15:35:00,63.48,63.49,63.41,63.46,50583.0,54.5694,54.578,54.5092,54.5522,50583.0
2020-08-27 15:40:00,63.46,63.52,63.41,63.42,63366.0,54.5522,54.6038,54.5092,54.5178,63366.0
2020-08-27 15:45:00,63.43,63.48,63.35,63.36,79951.0,54.5264,54.5694,54.4576,54.4662,79951.0
2020-08-27 15:50:00,63.36,63.46,63.27,63.44,133623.0,54.4662,54.5522,54.3889,54.535,133623.0
2020-08-27 15:55:00,63.44,63.47,63.36,63.4,234868.0,54.535,54.5608,54.4662,54.5006,234868.0
2020-08-28 09:30:00,63.47,63.51,62.93,63.25,278482.0,54.5608,54.5952,54.0966,54.3717,278482.0
2020-08-28 09:35:00,63.27,63.37,63.07,63.37,97268.0,54.3889,54.4748,54.2169,54.4748,97268.0
2020-08-28 09:40:00,63.35,63.45,63.25,63.43,33919.0,54.4576,54.5436,54.3717,54.5264,33919.0
2020-08-28 09:45:00,63.44,63.63,63.41,63.62,49163.0,54.535,54.6983,54.5092,54.6897,49163.0
2020-08-28 09:50:00,63.62,63.62,63.43,63.47,53485.0,54.6897,54.6897,54.5264,54.5608,53485.0
2020-08-28 09:55:00,63.45,63.54,63.39,63.4,41962.0,54.5436,54.621,54.492,54.5006,41962.0
2020-08-28 10:00:00,63.39,63.4,63.24,63.3,76698.0,54.492,54.5006,54.3631,54.4147,76698.0
2020-08-28 10:05:00,63.3,63.37,63.16,63.26,39340.0,54.4147,54.4748,54.2943,54.3803,39340.0
2020-08-28 10:10:00,63.26,63.28,63.19,63.21,49741.0,54.3803,54.3975,54.3201,54.3373,49741.0
2020-08-28 10:15:00,63.22,63.27,63.19,63.24,43101.0,54.3459,54.3889,54.3201,54.3631,43101.0
2020-08-28 10:20:00,63.23,63.23,63.08,63.14,54602.0,54.3545,54.3545,54.2255,54.2771,54602.0
2020-08-28 10:25:00,63.13,63.19,63.04,63.05,46390.0,54.2685,54.3201,54.1912,54.1998,46390.0
2020-08-28 10:30:00,63.05,63.15,63.04,63.14,42546.0,54.1998,54.2857,54.1912,54.2771,42546.0
2020-08-28 10:35:00,63.15,63.22,63.07,63.22,47586.0,54.2857,54.3459,54.2169,54.3459,47586.0
2020-08-28 10:40:00,63.22,63.31,63.2,63.27,43282.0,54.3459,54.4233,54.3287,54.3889,43282.0
2020-08-28 10:45:00,63.26,63.3,63.2,63.25,31484.0,54.3803,54.4147,54.3287,54.3717,31484.0
2020-08-28 10:50:00,63.26,63.31,63.24,63.27,43946.0,54.3803,54.4233,54.3631,54.3889,43946.0
2020-08-28 10:55:00,63.28,63.38,63.22,63.34,47486.0,54.3975,54.4834,54.3459,54.449,47486.0
2020-08-28 11:00:00,63.34,63.39,63.31,63.39,31680.0,54.449,54.492,54.4233,54.492,31680.0
2020-08-28 11:05:00,63.39,63.45,63.37,63.37,42625.0,54.492,54.5436,54.4748,54.4748,42625.0
2020-08-28 11:10:00,63.38,63.45,63.32,63.45,30195.0,54.4834,54.5436,54.4319,54.5436,30195.0
2020-08-28 11:15:00,63.44,63.45,63.39,63.41,31434.0,54.535,54.5436,54.492,54.5092,31434.0
2020-08-28 11:20:00,63.42,63.49,63.37,63.37,40652.0,54.5178,54.578,54.4748,54.4748,40652.0
2020-08-28 11:25:00,63.38,63.43,63.32,63.34,23872.0,54.4834,54.5264,54.4319,54.449,23872.0
2020-08-28 11:30:00,63.34,63.34,63.16,63.17,36285.0,54.449,54.449,54.2943,54.3029,36285.0
2020-08-28 11:35:00,63.17,63.21,63.1,63.18,37478.0,54.3029,54.3373,54.2427,54.3115,37478.0
2020-08-28 11:40:00,63.18,63.19,63.09,63.12,36415.0,54.3115,54.3201,54.2341,54.2599,36415.0
2020-08-28 11:45:00,63.12,63.12,63.03,63.06,26690.0,54.2599,54.2599,54.1826,54.2083,26690.0
2020-08-28 11:50:00,63.08,63.13,63.06,63.08,31696.0,54.2255,54.2685,54.2083,54.2255,31696.0
2020-08-28 11:55:00,63.08,63.12,63.05,63.07,38281.0,54.2255,54.2599,54.1998,54.2169,38281.0
2020-08-28 12:00:00,63.06,63.08,62.97,62.98,62614.0,54.2083,54.2255,54.131,54.1396,62614.0
2020-08-28 12:05:00,62.97,63.03,62.95,62.97,51412.0,54.131,54.1826,54.1138,54.131,51412.0
2020-08-28 12:10:00,62.96,63.04,62.93,63.04,26223.0,54.1224,54.1912,54.0966,54.1912,26223.0
2020-08-28 12:15:00,63.03,63.04,62.97,63.0,39986.0,54.1826,54.1912,54.131,54.1568,39986.0
2020-08-28 12:20:00,63.01,63.01,62.93,62.94,32995.0,54.1654,54.1654,54.0966,54.1052,32995.0
2020-08-28 12:25:00,62.94,62.96,62.92,62.95,32029.0,54.1052,54.1224,54.088,54.1138,32029.0
2020-08-28 12:30:00,62.95,63.02,62.94,62.97,99717.0,54.1138,54.174,54.1052,54.131,99717.0
2020-08-28 12:35:00,62.97,63.0,62.95,62.99,26252.0,54.131,54.1568,54.1138,54.1482,26252.0
2020-08-28 12:40:00,63.0,63.06,62.98,63.05,26709.0,54.1568,54.2083,54.1396,54.1998,26709.0
2020-08-28 12:45:00,63.06,63.1,63.05,63.08,22082.0,54.2083,54.2427,54.1998,54.2255,22082.0
2020-08-28 12:50:00,63.09,63.11,63.03,63.04,31885.0,54.2341,54.2513,54.1826,54.1912,31885.0
2020-08-28 12:55:00,63.04,63.08,63.02,63.02,21994.0,54.1912,54.2255,54.174,54.174,21994.0
2020-08-28 13:00:00,63.02,63.04,62.83,62.87,125602.0,54.174,54.1912,54.0106,54.045,125602.0
2020-08-28 13:05:00,62.87,63.04,62.87,63.0,32545.0,54.045,54.1912,54.045,54.1568,32545.0
2020-08-28 13:10:00,63.01,63.09,62.96,63.08,29858.0,54.1654,54.2341,54.1224,54.2255,29858.0
2020-08-28 13:15:00,63.08,63.1,63.03,63.06,44965.0,54.2255,54.2427,54.1826,54.2083,44965.0
2020-08-28 13:20:00,63.07,63.1,63.06,63.09,25280.0,54.2169,54.2427,54.2083,54.2341,25280.0
2020-08-28 13:25:00,63.08,63.1,63.05,63.07,19783.0,54.2255,54.2427,54.1998,54.2169,19783.0
2020-08-28 13:30:00,63.08,63.09,63.03,63.05,29600.0,54.2255,54.2341,54.1826,54.1998,29600.0
2020-08-28 13:35:00,63.05,63.06,63.01,63.04,26077.0,54.1998,54.2083,54.1654,54.1912,26077.0
2020-08-28 13:40:00,63.03,63.05,63.01,63.03,22934.0,54.1826,54.1998,54.1654,54.1826,22934.0
2020-08-28 13:45:00,63.04,63.07,63.03,63.05,14523.0,54.1912,54.2169,54.1826,54.1998,14523.0
2020-08-28 13:50:00,63.05,63.09,63.01,63.05,20623.0,54.1998,54.2341,54.1654,54.1998,20623.0
2020-08-28 13:55:00,63.05,63.07,63.03,63.06,31398.0,54.1998,54.2169,54.1826,54.2083,31398.0
2020-08-28 14:00:00,63.05,63.11,63.04,63.06,31302.0,54.1998,54.2513,54.1912,54.2083,31302.0
2020-08-28 14:05:00,63.05,63.08,63.01,63.08,45420.0,54.1998,54.2255,54.1654,54.2255,45420.0
2020-08-28 14:10:00,63.08,63.09,62.98,62.98,61585.0,54.2255,54.2341,54.1396,54.1396,61585.0
2020-08-28 14:15:00,62.99,63.0,62.88,62.99,86987.0,54.1482,54.1568,54.0536,54.1482,86987.0
2020-08-28 14:20:00,63.0,63.11,62.99,63.07,38741.0,54.1568,54.2513,54.1482,54.2169,38741.0
2020-08-28 14:25:00,63.07,63.12,63.07,63.09,30752.0,54.2169,54.2599,54.2169,54.2341,30752.0
2020-08-28 14:30:00,63.09,63.12,63.03,63.04,39540.0,54.2341,54.2599,54.1826,54.1912,39540.0
2020-08-28 14:35:00,63.05,63.11,63.02,63.07,28616.0,54.1998,54.2513,54.174,54.2169,28616.0
2020-08-28 14:40:00,63.07,63.11,63.03,63.05,29247.0,54.2169,54.2513,54.1826,54.1998,29247.0
2020-08-28 14:45:00,63.05,63.07,63.01,63.05,43106.0,54.1998,54.2169,54.1654,54.1998,43106.0
2020-08-28 14:50:00,63.05,63.15,63.05,63.13,55289.0,54.1998,54.2857,54.1998,54.2685,55289.0
2020-08-28 14:55:00,63.13,63.16,63.1,63.14,43695.0,54.2685,54.2943,54.2427,54.2771,43695.0
2020-08-28 15:00:00,63.15,63.17,63.11,63.12,26821.0,54.2857,54.3029,54.2513,54.2599,26821.0
2020-08-28 15:05:00,63.11,63.17,63.1,63.16,49105.0,54.2513,54.3029,54.2427,54.2943,49105.0
2020-08-28 15:10:00,63.16,63.17,63.13,63.15,66087.0,54.2943,54.3029,54.2685,54.2857,66087.0
2020-08-28 15:15:00,63.15,63.15,63.1,63.12,40681.0,54.2857,54.2857,54.2427,54.2599,40681.0
2020-08-28 15:20:00,63.13,63.13,63.05,63.08,102907.0,54.2685,54.2685,54.1998,54.2255,102907.0
2020-08-28 15:25:00,63.07,63.17,63.07,63.15,58487.0,54.2169,54.3029,54.2169,54.2857,58487.0
2020-08-28 15:30:00,63.15,63.25,63.15,63.24,59361.0,54.2857,54.3717,54.2857,54.3631,59361.0
2020-08-28 15:35:00,63.24,63.24,63.08,63.14,78043.0,54.3631,54.3631,54.2255,54.2771,78043.0
2020-08-28 15:40:00,63.13,63.16,63.1,63.13,43039.0,54.2685,54.2943,54.2427,54.2685,43039.0
2020-08-28 15:45:00,63.12,63.14,63.07,63.09,54264.0,54.2599,54.2771,54.2169,54.2341,54264.0
2020-08-28 15:50:00,63.09,63.14,63.06,63.11,91136.0,54.2341,54.2771,54.2083,54.2513,91136.0
2020-08-28 15:55:00,63.11,63.25,63.11,63.21,270240.0,54.2513,54.3717,54.2513,54.3373,270240.0
2020-08-31 09:30:00,62.37,63.06,62.31,62.84,342111.0,53.6152,54.2083,53.5636,54.0192,342111.0
2020-08-31 09:35:00,62.82,62.84,62.66,62.66,133091.0,54.002,54.0192,53.8645,53.8645,133091.0
2020-08-31 09:40:00,62.67,62.94,62.56,62.83,105295.0,53.8731,54.1052,53.7785,54.0106,105295.0
2020-08-31 09:45:00,62.82,62.97,62.71,62.74,62737.0,54.002,54.131,53.9075,53.9333,62737.0
2020-08-31 09:50:00,62.72,62.74,62.56,62.61,94801.0,53.9161,53.9333,53.7785,53.8215,94801.0
2020-08-31 09:55:00,62.64,62.71,62.51,62.52,59082.0,53.8473,53.9075,53.7356,53.7441,59082.0
2020-08-31 10:00:00,62.51,62.56,62.49,62.51,102257.0,53.7356,53.7785,53.7184,53.7356,102257.0
2020-08-31 10:05:00,62.51,62.6,62.44,62.57,82286.0,53.7356,53.8129,53.6754,53.7871,82286.0
2020-08-31 10:10:00,62.56,62.62,62.28,62.4,104669.0,53.7785,53.8301,53.5378,53.641,104669.0
2020-08-31 10:15:00,62.4,62.42,62.23,62.29,105961.0,53.641,53.6582,53.4949,53.5464,105961.0
2020-08-31 10:20:00,62.29,62.42,62.19,62.41,95408.0,53.5464,53.6582,53.4605,53.6496,95408.0
2020-08-31 10:25:00,62.41,62.51,62.4,62.46,45938.0,53.6496,53.7356,53.641,53.6926,45938.0
2020-08-31 10:30:00,62.47,62.61,62.46,62.58,56680.0,53.7012,53.8215,53.6926,53.7957,56680.0
2020-08-31 10:35:00,62.59,62.64,62.52,62.57,48915.0,53.8043,53.8473,53.7441,53.7871,48915.0
2020-08-31 10:40:00,62.56,62.61,62.52,62.53,45692.0,53.7785,53.8215,53.7441,53.7527,45692.0
2020-08-31 10:45:00,62.53,62.54,62.39,62.46,72572.0,53.7527,53.7613,53.6324,53.6926,72572.0
2020-08-31 10:50:00,62.46,62.51,62.39,62.45,48128.0,53.6926,53.7356,53.6324,53.684,48128.0
2020-08-31 10:55:00,62.44,62.49,62.29,62.47,76768.0,53.6754,53.7184,53.5464,53.7012,76768.0
2020-08-31 11:00:00,62.47,62.58,62.44,62.49,55241.0,53.7012,53.7957,53.6754,53.7184,55241.0
2020-08-31 11:05:00,62.5,62.56,62.46,62.53,44687.0,53.727,53.7785,53.6926,53.7527,44687.0
2020-08-31 11:10:00,62.52,62.6,62.51,62.6,40475.0,53.7441,53.8129,53.7356,53.8129,40475.0
2020-08-31 11:15:00,62.59,62.65,62.52,62.53,49646.0,53.8043,53.8559,53.7441,53.7527,49646.0
2020-08-31 11:20:00,62.52,62.53,62.3,62.32,64196.0,53.7441,53.7527,53.555,53.5722,64196.0
2020-08-31 11:25:00,62.32,62.4,62.31,62.34,48428.0,53.5722,53.641,53.5636,53.5894,48428.0
2020-08-31 11:30:00,62.36,62.48,62.31,62.48,74937.0,53.6066,53.7098,53.5636,53.7098,74937.0
2020-08-31 11:35:00,62.48,62.53,62.44,62.52,33730.0,53.7098,53.7527,53.6754,53.7441,33730.0
2020-08-31 11:40:00,62.52,62.61,62.51,62.59,51335.0,53.7441,53.8215,53.7356,53.8043,51335.0
2020-08-31 11:45:00,62.59,62.69,62.55,62.68,49452.0,53.8043,53.8903,53.7699,53.8817,49452.0
2020-08-31 11:50:00,62.68,62.69,62.58,62.59,32306.0,53.8817,53.8903,53.7957,53.8043,32306.0
2020-08-31 11:55:00,62.6,62.65,62.59,62.63,28291.0,53.8129,53.8559,53.8043,53.8387,28291.0
2020-08-31 12:00:00,62.63,62.65,62.57,62.58,36254.0,53.8387,53.8559,53.7871,53.7957,36254.0
2020-08-31 12:05:00,62.59,62.6,62.42,62.45,55230.0,53.8043,53.8129,53.6582,53.684,55230.0
2020-08-31 12:10:00,62.45,62.49,62.37,62.44,59282.0,53.684,53.7184,53.6152,53.6754,59282.0
2020-08-31 12:15:00,62.43,62.51,62.4,62.49,47399.0,53.6668,53.7356,53.641,53.7184,47399.0
2020-08-31 12:20:00,62.49,62.49,62.37,62.4,49223.0,53.7184,53.7184,53.6152,53.641,49223.0
2020-08-31 12:25:00,62.41,62.43,62.38,62.4,35678.0,53.6496,53.6668,53.6238,53.641,35678.0
2020-08-31 12:30:00,62.39,62.6,62.39,62.57,60142.0,53.6324,53.8129,53.6324,53.7871,60142.0
2020-08-31 12:35:00,62.56,62.61,62.53,62.61,47306.0,53.7785,53.8215,53.7527,53.8215,47306.0
2020-08-31 12:40:00,62.6,62.65,62.58,62.6,38269.0,53.8129,53.8559,53.7957,53.8129,38269.0
2020-08-31 12:45:00,62.59,62.62,62.53,62.58,32925.0,53.8043,53.8301,53.7527,53.7957,32925.0
2020-08-31 12:50:00,62.58,62.67,62.58,62.67,27655.0,53.7957,53.8731,53.7957,53.8731,27655.0
2020-08-31 12:55:00,62.67,62.7,62.61,62.7,72472.0,53.8731,53.8989,53.8215,53.8989,72472.0
2020-08-31 13:00:00,62.7,62.71,62.55,62.61,46224.0,53.8989,53.9075,53.7699,53.8215,46224.0
2020-08-31 13:05:00,62.6,62.61,62.53,62.58,28647.0,53.8129,53.8215,53.7527,53.7957,28647.0
2020-08-31 13:10:00,62.58,62.61,62.54,62.61,24323.0,53.7957,53.8215,53.7613,53.8215,24323.0
2020-08-31 13:15:00,62.6,62.62,62.57,62.6,34800.0,53.8129,53.8301,53.7871,53.8129,34800.0
2020-08-31 13:20:00,62.61,62.62,62.55,62.61,32478.0,53.8215,53.8301,53.7699,53.8215,32478.0
2020-08-31 13:25:00,62.61,62.61,62.53,62.6,40721.0,53.8215,53.8215,53.7527,53.8129,40721.0
2020-08-31 13:30:00,62.61,62.62,62.57,62.61,34613.0,53.8215,53.8301,53.7871,53.8215,34613.0
2020-08-31 13:35:00,62.61,62.62,62.56,62.59,29103.0,53.8215,53.8301,53.7785,53.8043,29103.0
2020-08-31 13:40:00,62.58,62.59,62.46,62.48,52146.0,53.7957,53.8043,53.6926,53.7098,52146.0
2020-08-31 13:45:00,62.48,62.5,62.43,62.49,55489.0,53.7098,53.727,53.6668,53.7184,55489.0
2020-08-31 13:50:00,62.48,62.52,62.4,62.4,40872.0,53.7098,53.7441,53.641,53.641,40872.0
2020-08-31 13:55:00,62.41,62.42,62.34,62.39,58557.0,53.6496,53.6582,53.5894,53.6324,58557.0
2020-08-31 14:00:00,62.39,62.48,62.38,62.47,59427.0,53.6324,53.7098,53.6238,53.7012,59427.0
2020-08-31 14:05:00,62.47,62.51,62.4,62.41,126519.0,53.7012,53.7356,53.641,53.6496,126519.0
2020-08-31 14:10:00,62.41,62.42,62.39,62.42,54183.0,53.6496,53.6582,53.6324,53.6582,54183.0
2020-08-31 14:15:00,62.42,62.42,62.29,62.32,95971.0,53.6582,53.6582,53.5464,53.5722,95971.0
2020-08-31 14:20:00,62.3,62.32,62.25,62.31,124954.0,53.555,53.5722,53.512,53.5636,124954.0
2020-08-31 14:25:00,62.33,62.35,62.26,62.27,72087.0,53.5808,53.598,53.5206,53.5292,72087.0
2020-08-31 14:30:00,62.27,62.32,62.24,62.3,69556.0,53.5292,53.5722,53.5035,53.555,69556.0
2020-08-31 14:35:00,62.3,62.35,62.27,62.27,40152.0,53.555,53.598,53.5292,53.5292,40152.0
2020-08-31 14:40:00,62.28,62.38,62.27,62.37,57249.0,53.5378,53.6238,53.5292,53.6152,57249.0
2020-08-31 14:45:00,62.37,62.41,62.35,62.38,50078.0,53.6152,53.6496,53.598,53.6238,50078.0
2020-08-31 14:50:00,62.39,62.44,62.38,62.4,55915.0,53.6324,53.6754,53.6238,53.641,55915.0
2020-08-31 14:55:00,62.41,62.45,62.39,62.4,53295.0,53.6496,53.684,53.6324,53.641,53295.0
2020-08-31 15:00:00,62.39,62.42,62.28,62.29,88437.0,53.6324,53.6582,53.5378,53.5464,88437.0
2020-08-31 15:05:00,62.29,62.39,62.27,62.33,59475.0,53.5464,53.6324,53.5292,53.5808,59475.0
2020-08-31 15:10:00,62.32,62.34,62.25,62.27,57131.0,53.5722,53.5894,53.512,53.5292,57131.0
2020-08-31 15:15:00,62.26,62.34,62.25,62.29,73915.0,53.5206,53.5894,53.512,53.5464,73915.0
2020-08-31 15:20:00,62.29,62.31,62.16,62.18,122759.0,53.5464,53.5636,53.4347,53.4519,122759.0
2020-08-31 15:25:00,62.17,62.32,62.17,62.3,76903.0,53.4433,53.5722,53.4433,53.555,76903.0
2020-08-31 15:30:00,62.3,62.4,62.29,62.4,117881.0,53.555,53.641,53.5464,53.641,117881.0
2020-08-31 15:35:00,62.41,62.45,62.36,62.38,119001.0,53.6496,53.684,53.6066,53.6238,119001.0
2020-08-31 15:40:00,62.38,62.39,62.3,62.32,98493.0,53.6238,53.6324,53.555,53.5722,98493.0
2020-08-31 15:45:00,62.32,62.41,62.31,62.37,112640.0,53.5722,53.6496,53.5636,53.6152,112640.0
2020-08-31 15:50:00,62.36,62.37,62.27,62.28,198384.0,53.6066,53.6152,53.5292,53.5378,198384.0
2020-08-31 15:55:00,62.28,62.31,62.11,62.12,556595.0,53.5378,53.5636,53.3917,53.4003,556595.0
2020-09-01 09:30:00,62.02,62.04,61.42,61.55,390258.0,53.3143,53.3315,52.7986,52.9103,390258.0
2020-09-01 09:35:00,61.56,61.63,61.43,61.49,132462.0,52.9189,52.9791,52.8071,52.8587,132462.0
2020-09-01 09:40:00,61.5,61.66,61.37,61.6,144948.0,52.8673,53.0049,52.7556,52.9533,144948.0
2020-09-01 09:45:00,61.58,61.63,61.44,61.63,115781.0,52.9361,52.9791,52.8157,52.9791,115781.0
2020-09-01 09:50:00,61.62,61.64,61.47,61.56,104411.0,52.9705,52.9877,52.8415,52.9189,104411.0
2020-09-01 09:55:00,61.57,61.57,61.37,61.48,104259.0,52.9275,52.9275,52.7556,52.8501,104259.0
2020-09-01 10:00:00,61.49,61.51,61.26,61.28,122527.0,52.8587,52.8759,52.661,52.6782,122527.0
2020-09-01 10:05:00,61.28,61.35,61.12,61.18,185464.0,52.6782,52.7384,52.5407,52.5922,185464.0
2020-09-01 10:10:00,61.17,61.2,60.95,61.08,281857.0,52.5836,52.6094,52.3945,52.5063,281857.0
2020-09-01 10:15:00,61.08,61.14,60.87,60.96,222618.0,52.5063,52.5579,52.3258,52.4031,222618.0
2020-09-01 10:20:00,60.96,61.07,60.9,61.03,122854.0,52.4031,52.4977,52.3515,52.4633,122854.0
2020-09-01 10:25:00,61.02,61.13,60.94,61.02,135042.0,52.4547,52.5493,52.3859,52.4547,135042.0
2020-09-01 10:30:00,61.02,61.07,60.96,60.98,94480.0,52.4547,52.4977,52.4031,52.4203,94480.0
2020-09-01 10:35:00,60.99,61.1,60.93,60.98,138571.0,52.4289,52.5235,52.3773,52.4203,138571.0
2020-09-01 10:40:00,60.99,61.01,60.92,60.94,85785.0,52.4289,52.4461,52.3687,52.3859,85785.0
2020-09-01 10:45:00,60.94,60.95,60.75,60.77,249075.0,52.3859,52.3945,52.2226,52.2398,249075.0
2020-09-01 10:50:00,60.76,60.78,60.6,60.6,253023.0,52.2312,52.2484,52.0937,52.0937,253023.0
2020-09-01 10:55:00,60.61,60.7,60.53,60.68,226273.0,52.1023,52.1796,52.0335,52.1624,226273.0
2020-09-01 11:00:00,60.69,60.73,60.63,60.68,110167.0,52.171,52.2054,52.1194,52.1624,110167.0
2020-09-01 11:05:00,60.68,60.75,60.66,60.75,122304.0,52.1624,52.2226,52.1452,52.2226,122304.0
2020-09-01 11:10:00,60.74,60.75,60.52,60.53,160974.0,52.214,52.2226,52.0249,52.0335,160974.0
2020-09-01 11:15:00,60.52,60.64,60.5,60.6,125879.0,52.0249,52.128,52.0077,52.0937,125879.0
2020-09-01 11:20:00,60.6,60.61,60.4,60.49,177288.0,52.0937,52.1023,51.9217,51.9991,177288.0
2020-09-01 11:25:00,60.48,60.53,60.43,60.48,102362.0,51.9905,52.0335,51.9475,51.9905,102362.0
2020-09-01 11:30:00,60.48,60.5,60.32,60.34,138890.0,51.9905,52.0077,51.853,51.8702,138890.0
2020-09-01 11:35:00,60.34,60.36,60.25,60.31,172012.0,51.8702,51.8873,51.7928,51.8444,172012.0
2020-09-01 11:40:00,60.32,60.39,60.3,60.34,91941.0,51.853,51.9131,51.8358,51.8702,91941.0
2020-09-01 11:45:00,60.34,60.34,60.2,60.28,134663.0,51.8702,51.8702,51.7498,51.8186,134663.0
2020-09-01 11:50:00,60.27,60.37,60.23,60.32,116982.0,51.81,51.8959,51.7756,51.853,116982.0
2020-09-01 11:55:00,60.32,60.39,60.29,60.32,79730.0,51.853,51.9131,51.8272,51.853,79730.0
2020-09-01 12:00:00,60.33,60.4,60.3,60.38,81054.0,51.8616,51.9217,51.8358,51.9045,81054.0
2020-09-01 12:05:00,60.38,60.46,60.36,60.45,63835.0,51.9045,51.9733,51.8873,51.9647,63835.0
2020-09-01 12:10:00,60.44,60.54,60.41,60.53,79579.0,51.9561,52.0421,51.9303,52.0335,79579.0
2020-09-01 12:15:00,60.54,60.56,60.5,60.5,85769.0,52.0421,52.0593,52.0077,52.0077,85769.0
2020-09-01 12:20:00,60.51,60.53,60.45,60.47,94813.0,52.0163,52.0335,51.9647,51.9819,94813.0
2020-09-01 12:25:00,60.47,60.49,60.44,60.49,88272.0,51.9819,51.9991,51.9561,51.9991,88272.0
2020-09-01 12:30:00,60.48,60.49,60.38,60.45,62011.0,51.9905,51.9991,51.9045,51.9647,62011.0
2020-09-01 12:35:00,60.45,60.47,60.33,60.37,63835.0,51.9647,51.9819,51.8616,51.8959,63835.0
2020-09-01 12:40:00,60.37,60.41,60.34,60.38,51500.0,51.8959,51.9303,51.8702,51.9045,51500.0
2020-09-01 12:45:00,60.39,60.43,60.3,60.3,70201.0,51.9131,51.9475,51.8358,51.8358,70201.0
2020-09-01 12:50:00,60.31,60.35,60.28,60.29,110161.0,51.8444,51.8787,51.8186,51.8272,110161.0
2020-09-01 12:55:00,60.29,60.35,60.27,60.31,141367.0,51.8272,51.8787,51.81,51.8444,141367.0
2020-09-01 13:00:00,60.31,60.35,60.3,60.32,52005.0,51.8444,51.8787,51.8358,51.853,52005.0
2020-09-01 13:05:00,60.32,60.32,60.24,60.26,115703.0,51.853,51.853,51.7842,51.8014,115703.0
2020-09-01 13:10:00,60.26,60.28,60.19,60.23,139595.0,51.8014,51.8186,51.7412,51.7756,139595.0
2020-09-01 13:15:00,60.23,60.29,60.22,60.25,62885.0,51.7756,51.8272,51.767,51.7928,62885.0
2020-09-01 13:20:00,60.25,60.27,60.21,60.23,83219.0,51.7928,51.81,51.7584,51.7756,83219.0
2020-09-01 13:25:00,60.22,60.26,60.21,60.21,58633.0,51.767,51.8014,51.7584,51.7584,58633.0
2020-09-01 13:30:00,60.22,60.24,60.15,60.18,115398.0,51.767,51.7842,51.7068,51.7326,115398.0
2020-09-01 13:35:00,60.18,60.21,60.12,60.12,85867.0,51.7326,51.7584,51.681,51.681,85867.0
2020-09-01 13:40:00,60.13,60.14,60.03,60.05,177437.0,51.6896,51.6982,51.6037,51.6209,177437.0
2020-09-01 13:45:00,60.05,60.14,60.03,60.09,257162.0,51.6209,51.6982,51.6037,51.6552,257162.0
2020-09-01 13:50:00,60.09,60.09,59.95,60.08,298668.0,51.6552,51.6552,51.5349,51.6466,298668.0
2020-09-01 13:55:00,60.08,60.21,60.06,60.19,125307.0,51.6466,51.7584,51.6295,51.7412,125307.0
2020-09-01 14:00:00,60.18,60.31,60.17,60.3,86532.0,51.7326,51.8444,51.724,51.8358,86532.0
2020-09-01 14:05:00,60.3,60.33,60.25,60.31,70424.0,51.8358,51.8616,51.7928,51.8444,70424.0
2020-09-01 14:10:00,60.31,60.34,60.25,60.27,68500.0,51.8444,51.8702,51.7928,51.81,68500.0
2020-09-01 14:15:00,60.27,60.37,60.26,60.32,112903.0,51.81,51.8959,51.8014,51.853,112903.0
2020-09-01 14:20:00,60.32,60.33,60.25,60.27,81531.0,51.853,51.8616,51.7928,51.81,81531.0
2020-09-01 14:25:00,60.27,60.27,60.16,60.18,91769.0,51.81,51.81,51.7154,51.7326,91769.0
2020-09-01 14:30:00,60.17,60.2,60.16,60.18,67022.0,51.724,51.7498,51.7154,51.7326,67022.0
2020-09-01 14:35:00,60.17,60.19,60.14,60.15,70318.0,51.724,51.7412,51.6982,51.7068,70318.0
2020-09-01 14:40:00,60.15,60.23,60.12,60.16,102075.0,51.7068,51.7756,51.681,51.7154,102075.0
2020-09-01 14:45:00,60.15,60.22,60.14,60.19,75826.0,51.7068,51.767,51.6982,51.7412,75826.0
2020-09-01 14:50:00,60.19,60.24,60.18,60.2,69265.0,51.7412,51.7842,51.7326,51.7498,69265.0
2020-09-01 14:55:00,60.21,60.23,60.12,60.13,95849.0,51.7584,51.7756,51.681,51.6896,95849.0
2020-09-01 15:00:00,60.13,60.16,60.13,60.13,107835.0,51.6896,51.7154,51.6896,51.6896,107835.0
2020-09-01 15:05:00,60.13,60.17,60.07,60.13,101847.0,51.6896,51.724,51.6381,51.6896,101847.0
2020-09-01 15:10:00,60.12,60.14,60.05,60.07,101853.0,51.681,51.6982,51.6209,51.6381,101853.0
2020-09-01 15:15:00,60.07,60.1,60.05,60.08,79905.0,51.6381,51.6638,51.6209,51.6466,79905.0
2020-09-01 15:20:00,60.09,60.22,60.08,60.19,131808.0,51.6552,51.767,51.6466,51.7412,131808.0
2020-09-01 15:25:00,60.2,60.22,60.16,60.17,83903.0,51.7498,51.767,51.7154,51.724,83903.0
2020-09-01 15:30:00,60.17,60.29,60.15,60.28,85363.0,51.724,51.8272,51.7068,51.8186,85363.0
2020-09-01 15:35:00,60.29,60.34,60.27,60.3,110896.0,51.8272,51.8702,51.81,51.8358,110896.0
2020-09-01 15:40:00,60.3,60.42,60.3,60.4,127330.0,51.8358,51.9389,51.8358,51.9217,127330.0
2020-09-01 15:45:00,60.4,60.4,60.26,60.26,156280.0,51.9217,51.9217,51.8014,51.8014,156280.0
2020-09-01 15:50:00,60.26,60.27,60.17,60.23,253938.0,51.8014,51.81,51.724,51.7756,253938.0
2020-09-01 15:55:00,60.22,60.33,60.2,60.28,460672.0,51.767,51.8616,51.7498,51.8186,460672.0
2020-09-02 09:30:00,60.3,60.55,60.18,60.27,320624.0,51.8358,52.0507,51.7326,51.81,320624.0
2020-09-02 09:35:00,60.26,60.55,60.26,60.54,112828.0,51.8014,52.0507,51.8014,52.0421,112828.0
2020-09-02 09:40:00,60.55,60.68,60.47,60.48,166171.0,52.0507,52.1624,51.9819,51.9905,166171.0
2020-09-02 09:45:00,60.49,60.52,60.21,60.27,189845.0,51.9991,52.0249,51.7584,51.81,189845.0
2020-09-02 09:50:00,60.27,60.75,60.26,60.64,314236.0,51.81,52.2226,51.8014,52.128,314236.0
2020-09-02 09:55:00,60.63,60.95,60.58,60.9,178318.0,52.1194,52.3945,52.0765,52.3515,178318.0
2020-09-02 10:00:00,60.91,61.02,60.81,60.9,189913.0,52.3601,52.4547,52.2742,52.3515,189913.0
2020-09-02 10:05:00,60.89,61.02,60.82,60.99,96125.0,52.3429,52.4547,52.2828,52.4289,96125.0
2020-09-02 10:10:00,60.98,61.04,60.85,60.94,91477.0,52.4203,52.4719,52.3086,52.3859,91477.0
2020-09-02 10:15:00,60.94,60.99,60.85,60.89,77220.0,52.3859,52.4289,52.3086,52.3429,77220.0
2020-09-02 10:20:00,60.88,60.98,60.82,60.9,62062.0,52.3344,52.4203,52.2828,52.3515,62062.0
2020-09-02 10:25:00,60.89,60.99,60.88,60.96,101674.0,52.3429,52.4289,52.3344,52.4031,101674.0
2020-09-02 10:30:00,60.93,61.1,60.92,61.05,75018.0,52.3773,52.5235,52.3687,52.4805,75018.0
2020-09-02 10:35:00,61.06,61.26,61.05,61.25,190121.0,52.4891,52.661,52.4805,52.6524,190121.0
2020-09-02 10:40:00,61.26,61.32,60.99,61.01,126625.0,52.661,52.7126,52.4289,52.4461,126625.0
2020-09-02 10:45:00,61.02,61.05,60.95,61.04,60114.0,52.4547,52.4805,52.3945,52.4719,60114.0
2020-09-02 10:50:00,61.04,61.14,60.97,60.99,179078.0,52.4719,52.5579,52.4117,52.4289,179078.0
2020-09-02 10:55:00,60.98,61.03,60.92,60.97,64105.0,52.4203,52.4633,52.3687,52.4117,64105.0
2020-09-02 11:00:00,60.96,61.06,60.91,61.01,99239.0,52.4031,52.4891,52.3601,52.4461,99239.0
2020-09-02 11:05:00,61.0,61.13,60.98,61.06,81521.0,52.4375,52.5493,52.4203,52.4891,81521.0
2020-09-02 11:10:00,61.05,61.1,60.96,60.97,78883.0,52.4805,52.5235,52.4031,52.4117,78883.0
2020-09-02 11:15:00,60.97,61.07,60.97,61.02,72135.0,52.4117,52.4977,52.4117,52.4547,72135.0
2020-09-02 11:20:00,61.02,61.02,60.95,60.99,70477.0,52.4547,52.4547,52.3945,52.4289,70477.0
2020-09-02 11:25:00,60.97,60.98,60.78,60.82,110036.0,52.4117,52.4203,52.2484,52.2828,110036.0
2020-09-02 11:30:00,60.83,60.91,60.8,60.84,45730.0,52.2914,52.3601,52.2656,52.3,45730.0
2020-09-02 11:35:00,60.85,61.0,60.83,60.92,82428.0,52.3086,52.4375,52.2914,52.3687,82428.0
2020-09-02 11:40:00,60.91,60.93,60.85,60.91,118122.0,52.3601,52.3773,52.3086,52.3601,118122.0
2020-09-02 11:45:00,60.91,61.04,60.9,60.97,88627.0,52.3601,52.4719,52.3515,52.4117,88627.0
2020-09-02 11:50:00,60.97,61.03,60.96,61.01,213172.0,52.4117,52.4633,52.4031,52.4461,213172.0
2020-09-02 11:55:00,61.0,61.16,60.97,61.05,127714.0,52.4375,52.575,52.4117,52.4805,127714.0
2020-09-02 12:00:00,61.04,61.06,60.8,60.8,108894.0,52.4719,52.4891,52.2656,52.2656,108894.0
2020-09-02 12:05:00,60.79,60.9,60.76,60.82,63444.0,52.257,52.3515,52.2312,52.2828,63444.0
2020-09-02 12:10:00,60.81,60.82,60.7,60.76,60027.0,52.2742,52.2828,52.1796,52.2312,60027.0
2020-09-02 12:15:00,60.76,60.87,60.71,60.85,56955.0,52.2312,52.3258,52.1882,52.3086,56955.0
2020-09-02 12:20:00,60.85,60.88,60.81,60.84,44335.0,52.3086,52.3344,52.2742,52.3,44335.0
2020-09-02 12:25:00,60.84,60.89,60.79,60.8,34436.0,52.3,52.3429,52.257,52.2656,34436.0
2020-09-02 12:30:00,60.8,60.81,60.74,60.77,38067.0,52.2656,52.2742,52.214,52.2398,38067.0
2020-09-02 12:35:00,60.76,60.85,60.75,60.82,49945.0,52.2312,52.3086,52.2226,52.2828,49945.0
2020-09-02 12:40:00,60.84,60.88,60.81,60.85,32573.0,52.3,52.3344,52.2742,52.3086,32573.0
2020-09-02 12:45:00,60.86,60.86,60.74,60.75,46488.0,52.3172,52.3172,52.214,52.2226,46488.0
2020-09-02 12:50:00,60.75,60.76,60.69,60.7,44163.0,52.2226,52.2312,52.171,52.1796,44163.0
2020-09-02 12:55:00,60.7,60.78,60.68,60.75,72613.0,52.1796,52.2484,52.1624,52.2226,72613.0
2020-09-02 13:00:00,60.74,60.76,60.67,60.72,62624.0,52.214,52.2312,52.1538,52.1968,62624.0
2020-09-02 13:05:00,60.72,60.73,60.65,60.65,59430.0,52.1968,52.2054,52.1366,52.1366,59430.0
2020-09-02 13:10:00,60.66,60.72,60.65,60.7,72115.0,52.1452,52.1968,52.1366,52.1796,72115.0
2020-09-02 13:15:00,60.7,60.76,60.69,60.72,82739.0,52.1796,52.2312,52.171,52.1968,82739.0
2020-09-02 13:20:00,60.72,60.79,60.64,60.72,98438.0,52.1968,52.257,52.128,52.1968,98438.0
2020-09-02 13:25:00,60.72,60.72,60.64,60.67,69082.0,52.1968,52.1968,52.128,52.1538,69082.0
2020-09-02 13:30:00,60.68,60.7,60.62,60.66,78369.0,52.1624,52.1796,52.1108,52.1452,78369.0
2020-09-02 13:35:00,60.67,60.76,60.65,60.76,52720.0,52.1538,52.2312,52.1366,52.2312,52720.0
2020-09-02 13:40:00,60.75,60.86,60.75,60.8,172761.0,52.2226,52.3172,52.2226,52.2656,172761.0
2020-09-02 13:45:00,60.8,60.82,60.78,60.8,52682.0,52.2656,52.2828,52.2484,52.2656,52682.0
2020-09-02 13:50:00,60.79,60.91,60.79,60.88,71299.0,52.257,52.3601,52.257,52.3344,71299.0
2020-09-02 13:55:00,60.87,60.92,60.86,60.87,42919.0,52.3258,52.3687,52.3172,52.3258,42919.0
2020-09-02 14:00:00,60.87,60.89,60.79,60.81,57854.0,52.3258,52.3429,52.257,52.2742,57854.0
2020-09-02 14:05:00,60.81,60.86,60.77,60.81,74539.0,52.2742,52.3172,52.2398,52.2742,74539.0
2020-09-02 14:10:00,60.82,60.87,60.78,60.82,75123.0,52.2828,52.3258,52.2484,52.2828,75123.0
2020-09-02 14:15:00,60.83,60.86,60.8,60.85,67307.0,52.2914,52.3172,52.2656,52.3086,67307.0
2020-09-02 14:20:00,60.85,60.9,60.84,60.88,74644.0,52.3086,52.3515,52.3,52.3344,74644.0
2020-09-02 14:25:00,60.88,60.9,60.83,60.87,57905.0,52.3344,52.3515,52.2914,52.3258,57905.0
2020-09-02 14:30:00,60.87,60.88,60.83,60.87,103873.0,52.3258,52.3344,52.2914,52.3258,103873.0
2020-09-02 14:35:00,60.87,60.87,60.75,60.8,115093.0,52.3258,52.3258,52.2226,52.2656,115093.0
2020-09-02 14:40:00,60.8,60.86,60.78,60.83,168889.0,52.2656,52.3172,52.2484,52.2914,168889.0
2020-09-02 14:45:00,60.84,60.87,60.72,60.84,243795.0,52.3,52.3258,52.1968,52.3,243795.0
2020-09-02 14:50:00,60.83,60.84,60.71,60.82,586220.0,52.2914,52.3,52.1882,52.2828,586220.0
2020-09-02 14:55:00,60.82,60.95,60.8,60.9,358159.0,52.2828,52.3945,52.2656,52.3515,358159.0
2020-09-02 15:00:00,60.92,60.92,60.86,60.86,199666.0,52.3687,52.3687,52.3172,52.3172,199666.0
2020-09-02 15:05:00,60.86,60.86,60.71,60.82,444670.0,52.3172,52.3172,52.1882,52.2828,444670.0
2020-09-02 15:10:00,60.82,60.9,60.79,60.82,296898.0,52.2828,52.3515,52.257,52.2828,296898.0
2020-09-02 15:15:00,60.81,60.85,60.78,60.82,385202.0,52.2742,52.3086,52.2484,52.2828,385202.0
2020-09-02 15:20:00,60.82,60.83,60.77,60.79,189700.0,52.2828,52.2914,52.2398,52.257,189700.0
2020-09-02 15:25:00,60.79,60.95,60.76,60.89,444417.0,52.257,52.3945,52.2312,52.3429,444417.0
2020-09-02 15:30:00,60.89,60.93,60.8,60.86,342939.0,52.3429,52.3773,52.2656,52.3172,342939.0
2020-09-02 15:35:00,60.85,60.96,60.8,60.84,719870.0,52.3086,52.4031,52.2656,52.3,719870.0
2020-09-02 15:40:00,60.83,60.89,60.82,60.85,515116.0,52.2914,52.3429,52.2828,52.3086,515116.0
2020-09-02 15:45:00,60.84,60.9,60.84,60.9,447104.0,52.3,52.3515,52.3,52.3515,447104.0
2020-09-02 15:50:00,60.9,60.93,60.82,60.88,552630.0,52.3515,52.3773,52.2828,52.3344,552630.0
2020-09-02 15:55:00,60.88,61.0,60.87,60.9,673133.0,52.3344,52.4375,52.3258,52.3515,673133.0
2020-09-03 09:30:00,61.38,61.87,61.21,61.82,325260.0,52.7642,53.1854,52.618,53.1424,325260.0
2020-09-03 09:35:00,61.86,61.98,61.79,61.8,122571.0,53.1768,53.2799,53.1166,53.1252,122571.0
2020-09-03 09:40:00,61.83,61.97,61.81,61.92,158147.0,53.151,53.2714,53.1338,53.2284,158147.0
2020-09-03 09:45:00,61.91,61.99,61.88,61.93,186735.0,53.2198,53.2885,53.194,53.237,186735.0
2020-09-03 09:50:00,61.94,61.95,61.61,61.63,409160.0,53.2456,53.2542,52.9619,52.9791,409160.0
2020-09-03 09:55:00,61.62,61.88,61.54,61.83,143061.0,52.9705,53.194,52.9017,53.151,143061.0
2020-09-03 10:00:00,61.82,61.82,61.32,61.37,558567.0,53.1424,53.1424,52.7126,52.7556,558567.0
2020-09-03 10:05:00,61.36,61.38,61.2,61.25,100722.0,52.747,52.7642,52.6094,52.6524,100722.0
2020-09-03 10:10:00,61.25,61.49,61.18,61.39,58033.0,52.6524,52.8587,52.5922,52.7728,58033.0
2020-09-03 10:15:00,61.4,61.47,61.34,61.42,69916.0,52.7814,52.8415,52.7298,52.7986,69916.0
2020-09-03 10:20:00,61.42,61.42,61.13,61.17,61863.0,52.7986,52.7986,52.5493,52.5836,61863.0
2020-09-03 10:25:00,61.16,61.26,61.13,61.18,58248.0,52.575,52.661,52.5493,52.5922,58248.0
2020-09-03 10:30:00,61.19,61.33,61.15,61.27,49388.0,52.6008,52.7212,52.5665,52.6696,49388.0
2020-09-03 10:35:00,61.27,61.28,61.04,61.13,64765.0,52.6696,52.6782,52.4719,52.5493,64765.0
2020-09-03 10:40:00,61.14,61.18,61.07,61.13,77649.0,52.5579,52.5922,52.4977,52.5493,77649.0
2020-09-03 10:45:00,61.13,61.22,61.03,61.03,117638.0,52.5493,52.6266,52.4633,52.4633,117638.0
2020-09-03 10:50:00,61.04,61.1,60.97,61.02,106421.0,52.4719,52.5235,52.4117,52.4547,106421.0
2020-09-03 10:55:00,61.03,61.03,60.77,60.79,97491.0,52.4633,52.4633,52.2398,52.257,97491.0
2020-09-03 11:00:00,60.79,60.84,60.69,60.73,92510.0,52.257,52.3,52.171,52.2054,92510.0
2020-09-03 11:05:00,60.72,60.74,60.5,60.58,70829.0,52.1968,52.214,52.0077,52.0765,70829.0
2020-09-03 11:10:00,60.6,60.74,60.6,60.68,41830.0,52.0937,52.214,52.0937,52.1624,41830.0
2020-09-03 11:15:00,60.67,60.67,60.2,60.21,121847.0,52.1538,52.1538,51.7498,51.7584,121847.0
2020-09-03 11:20:00,60.2,60.41,60.2,60.4,102891.0,51.7498,51.9303,51.7498,51.9217,102891.0
2020-09-03 11:25:00,60.41,60.6,60.31,60.58,70403.0,51.9303,52.0937,51.8444,52.0765,70403.0
2020-09-03 11:30:00,60.58,60.74,60.48,60.51,83007.0,52.0765,52.214,51.9905,52.0163,83007.0
2020-09-03 11:35:00,60.54,60.58,60.43,60.52,67956.0,52.0421,52.0765,51.9475,52.0249,67956.0
2020-09-03 11:40:00,60.51,60.74,60.5,60.62,54785.0,52.0163,52.214,52.0077,52.1108,54785.0
2020-09-03 11:45:00,60.63,60.72,60.56,60.63,54212.0,52.1194,52.1968,52.0593,52.1194,54212.0
2020-09-03 11:50:00,60.63,60.74,60.6,60.69,61257.0,52.1194,52.214,52.0937,52.171,61257.0
2020-09-03 11:55:00,60.68,60.69,60.49,60.57,42050.0,52.1624,52.171,51.9991,52.0679,42050.0
2020-09-03 12:00:00,60.57,60.62,60.48,60.54,58603.0,52.0679,52.1108,51.9905,52.0421,58603.0
2020-09-03 12:05:00,60.55,60.67,60.5,60.63,32649.0,52.0507,52.1538,52.0077,52.1194,32649.0
2020-09-03 12:10:00,60.65,60.68,60.6,60.66,46903.0,52.1366,52.1624,52.0937,52.1452,46903.0
2020-09-03 12:15:00,60.66,60.79,60.62,60.77,35053.0,52.1452,52.257,52.1108,52.2398,35053.0
2020-09-03 12:20:00,60.76,60.78,60.68,60.7,34243.0,52.2312,52.2484,52.1624,52.1796,34243.0
2020-09-03 12:25:00,60.7,60.73,60.62,60.63,50050.0,52.1796,52.2054,52.1108,52.1194,50050.0
2020-09-03 12:30:00,60.64,60.71,60.49,60.5,140345.0,52.128,52.1882,51.9991,52.0077,140345.0
2020-09-03 12:35:00,60.49,60.63,60.46,60.57,53886.0,51.9991,52.1194,51.9733,52.0679,53886.0
2020-09-03 12:40:00,60.56,60.56,60.42,60.47,46593.0,52.0593,52.0593,51.9389,51.9819,46593.0
2020-09-03 12:45:00,60.47,60.54,60.31,60.38,44992.0,51.9819,52.0421,51.8444,51.9045,44992.0
2020-09-03 12:50:00,60.38,60.47,60.31,60.42,38488.0,51.9045,51.9819,51.8444,51.9389,38488.0
2020-09-03 12:55:00,60.41,60.51,60.35,60.36,44156.0,51.9303,52.0163,51.8787,51.8873,44156.0
2020-09-03 13:00:00,60.37,60.37,60.15,60.18,68393.0,51.8959,51.8959,51.7068,51.7326,68393.0
2020-09-03 13:05:00,60.18,60.34,60.18,60.32,37814.0,51.7326,51.8702,51.7326,51.853,37814.0
2020-09-03 13:10:00,60.32,60.48,60.28,60.46,47114.0,51.853,51.9905,51.8186,51.9733,47114.0
2020-09-03 13:15:00,60.45,60.45,60.24,60.28,61482.0,51.9647,51.9647,51.7842,51.8186,61482.0
2020-09-03 13:20:00,60.3,60.37,60.23,60.33,52371.0,51.8358,51.8959,51.7756,51.8616,52371.0
2020-09-03 13:25:00,60.32,60.39,60.23,60.38,43509.0,51.853,51.9131,51.7756,51.9045,43509.0
2020-09-03 13:30:00,60.36,60.36,60.12,60.2,77586.0,51.8873,51.8873,51.681,51.7498,77586.0
2020-09-03 13:35:00,60.21,60.29,60.2,60.25,48446.0,51.7584,51.8272,51.7498,51.7928,48446.0
2020-09-03 13:40:00,60.25,60.34,60.25,60.3,56409.0,51.7928,51.8702,51.7928,51.8358,56409.0
2020-09-03 13:45:00,60.29,60.4,60.23,60.24,38887.0,51.8272,51.9217,51.7756,51.7842,38887.0
2020-09-03 13:50:00,60.23,60.36,60.23,60.36,39356.0,51.7756,51.8873,51.7756,51.8873,39356.0
2020-09-03 13:55:00,60.35,60.4,60.29,60.32,62304.0,51.8787,51.9217,51.8272,51.853,62304.0
2020-09-03 14:00:00,60.32,60.38,60.24,60.29,61941.0,51.853,51.9045,51.7842,51.8272,61941.0
2020-09-03 14:05:00,60.29,60.34,60.24,60.25,53352.0,51.8272,51.8702,51.7842,51.7928,53352.0
2020-09-03 14:10:00,60.25,60.36,60.23,60.28,37181.0,51.7928,51.8873,51.7756,51.8186,37181.0
2020-09-03 14:15:00,60.28,60.28,60.18,60.22,52219.0,51.8186,51.8186,51.7326,51.767,52219.0
2020-09-03 14:20:00,60.24,60.28,60.14,60.15,54243.0,51.7842,51.8186,51.6982,51.7068,54243.0
2020-09-03 14:25:00,60.16,60.33,60.12,60.32,73760.0,51.7154,51.8616,51.681,51.853,73760.0
2020-09-03 14:30:00,60.31,60.45,60.27,60.43,77162.0,51.8444,51.9647,51.81,51.9475,77162.0
2020-09-03 14:35:00,60.42,60.53,60.36,60.43,49347.0,51.9389,52.0335,51.8873,51.9475,49347.0
2020-09-03 14:40:00,60.43,60.46,60.25,60.27,43693.0,51.9475,51.9733,51.7928,51.81,43693.0
2020-09-03 14:45:00,60.26,60.32,60.2,60.23,43446.0,51.8014,51.853,51.7498,51.7756,43446.0
2020-09-03 14:50:00,60.24,60.3,60.18,60.26,60809.0,51.7842,51.8358,51.7326,51.8014,60809.0
2020-09-03 14:55:00,60.26,60.34,60.18,60.24,69289.0,51.8014,51.8702,51.7326,51.7842,69289.0
2020-09-03 15:00:00,60.24,60.3,60.18,60.19,51035.0,51.7842,51.8358,51.7326,51.7412,51035.0
2020-09-03 15:05:00,60.19,60.29,60.17,60.23,67961.0,51.7412,51.8272,51.724,51.7756,67961.0
2020-09-03 15:10:00,60.24,60.32,60.16,60.32,53639.0,51.7842,51.853,51.7154,51.853,53639.0
2020-09-03 15:15:00,60.32,60.33,60.19,60.21,61835.0,51.853,51.8616,51.7412,51.7584,61835.0
2020-09-03 15:20:00,60.22,60.25,60.17,60.2,66705.0,51.767,51.7928,51.724,51.7498,66705.0
2020-09-03 15:25:00,60.19,60.26,60.15,60.18,68619.0,51.7412,51.8014,51.7068,51.7326,68619.0
2020-09-03 15:30:00,60.18,60.23,60.08,60.08,90501.0,51.7326,51.7756,51.6466,51.6466,90501.0
2020-09-03 15:35:00,60.08,60.32,60.07,60.25,150091.0,51.6466,51.853,51.6381,51.7928,150091.0
2020-09-03 15:40:00,60.27,60.36,60.2,60.32,76003.0,51.81,51.8873,51.7498,51.853,76003.0
2020-09-03 15:45:00,60.33,60.36,60.13,60.13,99128.0,51.8616,51.8873,51.6896,51.6896,99128.0
2020-09-03 15:50:00,60.12,60.48,60.03,60.46,190817.0,51.681,51.9905,51.6037,51.9733,190817.0
2020-09-03 15:55:00,60.46,60.53,60.39,60.44,380433.0,51.9733,52.0335,51.9131,51.9561,380433.0
2020-09-04 09:30:00,60.45,60.8,60.01,60.41,267060.0,51.9647,52.2656,51.5865,51.9303,267060.0
2020-09-04 09:35:00,60.38,60.47,60.2,60.32,163290.0,51.9045,51.9819,51.7498,51.853,163290.0
2020-09-04 09:40:00,60.31,60.64,60.31,60.48,186278.0,51.8444,52.128,51.8444,51.9905,186278.0
2020-09-04 09:45:00,60.48,60.59,60.35,60.35,138389.0,51.9905,52.0851,51.8787,51.8787,138389.0
2020-09-04 09:50:00,60.37,60.46,60.18,60.33,78875.0,51.8959,51.9733,51.7326,51.8616,78875.0
2020-09-04 09:55:00,60.34,60.45,60.3,60.35,81173.0,51.8702,51.9647,51.8358,51.8787,81173.0
2020-09-04 10:00:00,60.35,60.46,60.27,60.3,100287.0,51.8787,51.9733,51.81,51.8358,100287.0
2020-09-04 10:05:00,60.28,60.44,60.27,60.38,48795.0,51.8186,51.9561,51.81,51.9045,48795.0
2020-09-04 10:10:00,60.37,60.51,60.35,60.38,83879.0,51.8959,52.0163,51.8787,51.9045,83879.0
2020-09-04 10:15:00,60.4,60.47,60.14,60.17,79038.0,51.9217,51.9819,51.6982,51.724,79038.0
2020-09-04 10:20:00,60.18,60.25,60.07,60.07,98436.0,51.7326,51.7928,51.6381,51.6381,98436.0
2020-09-04 10:25:00,60.08,60.25,59.85,59.9,230589.0,51.6466,51.7928,51.4489,51.4919,230589.0
2020-09-04 10:30:00,59.9,60.15,59.89,60.01,82646.0,51.4919,51.7068,51.4833,51.5865,82646.0
2020-09-04 10:35:00,60.02,60.08,59.63,59.9,150593.0,51.5951,51.6466,51.2598,51.4919,150593.0
2020-09-04 10:40:00,59.88,60.02,59.68,59.73,94374.0,51.4747,51.5951,51.3028,51.3458,94374.0
2020-09-04 10:45:00,59.75,59.99,59.75,59.98,80322.0,51.363,51.5693,51.363,51.5607,80322.0
2020-09-04 10:50:00,59.97,59.97,59.72,59.79,119814.0,51.5521,51.5521,51.3372,51.3974,119814.0
2020-09-04 10:55:00,59.78,59.91,59.75,59.78,109945.0,51.3888,51.5005,51.363,51.3888,109945.0
2020-09-04 11:00:00,59.78,59.96,59.75,59.89,102050.0,51.3888,51.5435,51.363,51.4833,102050.0
2020-09-04 11:05:00,59.88,59.91,59.68,59.72,57110.0,51.4747,51.5005,51.3028,51.3372,57110.0
2020-09-04 11:10:00,59.72,59.79,59.63,59.67,81477.0,51.3372,51.3974,51.2598,51.2942,81477.0
2020-09-04 11:15:00,59.67,59.75,59.51,59.63,110206.0,51.2942,51.363,51.1567,51.2598,110206.0
2020-09-04 11:20:00,59.62,59.63,59.44,59.53,224274.0,51.2512,51.2598,51.0965,51.1738,224274.0
2020-09-04 11:25:00,59.53,59.62,59.41,59.61,104846.0,51.1738,51.2512,51.0707,51.2426,104846.0
2020-09-04 11:30:00,59.63,59.83,59.61,59.75,66891.0,51.2598,51.4317,51.2426,51.363,66891.0
2020-09-04 11:35:00,59.76,59.8,59.59,59.61,66134.0,51.3716,51.406,51.2254,51.2426,66134.0
2020-09-04 11:40:00,59.6,59.71,59.47,59.49,52873.0,51.234,51.3286,51.1223,51.1395,52873.0
2020-09-04 11:45:00,59.49,59.58,59.45,59.48,84003.0,51.1395,51.2168,51.1051,51.1309,84003.0
2020-09-04 11:50:00,59.48,59.52,59.35,59.5,100430.0,51.1309,51.1653,51.0191,51.1481,100430.0
2020-09-04 11:55:00,59.5,59.51,59.38,59.39,91602.0,51.1481,51.1567,51.0449,51.0535,91602.0
2020-09-04 12:00:00,59.39,59.46,59.29,59.42,122687.0,51.0535,51.1137,50.9675,51.0793,122687.0
2020-09-04 12:05:00,59.42,59.45,59.33,59.34,89393.0,51.0793,51.1051,51.0019,51.0105,89393.0
2020-09-04 12:10:00,59.35,59.47,59.35,59.45,60259.0,51.0191,51.1223,51.0191,51.1051,60259.0
2020-09-04 12:15:00,59.46,59.51,59.38,59.41,120000.0,51.1137,51.1567,51.0449,51.0707,120000.0
2020-09-04 12:20:00,59.41,59.63,59.36,59.6,65845.0,51.0707,51.2598,51.0277,51.234,65845.0
2020-09-04 12:25:00,59.6,59.7,59.58,59.68,59599.0,51.234,51.32,51.2168,51.3028,59599.0
2020-09-04 12:30:00,59.68,59.74,59.6,59.71,67071.0,51.3028,51.3544,51.234,51.3286,67071.0
2020-09-04 12:35:00,59.72,59.89,59.64,59.86,92861.0,51.3372,51.4833,51.2684,51.4575,92861.0
2020-09-04 12:40:00,59.86,60.04,59.82,59.95,71151.0,51.4575,51.6123,51.4231,51.5349,71151.0
2020-09-04 12:45:00,59.97,60.15,59.97,60.07,48395.0,51.5521,51.7068,51.5521,51.6381,48395.0
2020-09-04 12:50:00,60.04,60.18,59.98,60.12,49352.0,51.6123,51.7326,51.5607,51.681,49352.0
2020-09-04 12:55:00,60.11,60.14,60.03,60.09,84738.0,51.6724,51.6982,51.6037,51.6552,84738.0
2020-09-04 13:00:00,60.08,60.08,59.98,60.03,67054.0,51.6466,51.6466,51.5607,51.6037,67054.0
2020-09-04 13:05:00,60.04,60.09,59.89,59.92,141527.0,51.6123,51.6552,51.4833,51.5091,141527.0
2020-09-04 13:10:00,59.92,60.27,59.91,60.19,186023.0,51.5091,51.81,51.5005,51.7412,186023.0
2020-09-04 13:15:00,60.18,60.18,60.02,60.03,37368.0,51.7326,51.7326,51.5951,51.6037,37368.0
2020-09-04 13:20:00,60.03,60.14,60.03,60.09,25241.0,51.6037,51.6982,51.6037,51.6552,25241.0
2020-09-04 13:25:00,60.09,60.15,60.07,60.07,30074.0,51.6552,51.7068,51.6381,51.6381,30074.0
2020-09-04 13:30:00,60.07,60.09,59.95,59.98,38405.0,51.6381,51.6552,51.5349,51.5607,38405.0
2020-09-04 13:35:00,59.97,60.0,59.93,59.98,30382.0,51.5521,51.5779,51.5177,51.5607,30382.0
2020-09-04 13:40:00,59.99,60.0,59.9,59.96,28682.0,51.5693,51.5779,51.4919,51.5435,28682.0
2020-09-04 13:45:00,59.96,60.12,59.96,60.09,39381.0,51.5435,51.681,51.5435,51.6552,39381.0
2020-09-04 13:50:00,60.09,60.15,59.99,60.15,36767.0,51.6552,51.7068,51.5693,51.7068,36767.0
2020-09-04 13:55:00,60.16,60.22,60.12,60.18,33907.0,51.7154,51.767,51.681,51.7326,33907.0
2020-09-04 14:00:00,60.18,60.24,60.07,60.09,51055.0,51.7326,51.7842,51.6381,51.6552,51055.0
2020-09-04 14:05:00,60.09,60.2,60.08,60.11,38773.0,51.6552,51.7498,51.6466,51.6724,38773.0
2020-09-04 14:10:00,60.1,60.14,60.04,60.05,48324.0,51.6638,51.6982,51.6123,51.6209,48324.0
2020-09-04 14:15:00,60.07,60.15,60.04,60.14,65849.0,51.6381,51.7068,51.6123,51.6982,65849.0
2020-09-04 14:20:00,60.13,60.21,60.07,60.13,43696.0,51.6896,51.7584,51.6381,51.6896,43696.0
2020-09-04 14:25:00,60.13,60.23,60.12,60.22,31130.0,51.6896,51.7756,51.681,51.767,31130.0
2020-09-04 14:30:00,60.21,60.3,60.16,60.3,43123.0,51.7584,51.8358,51.7154,51.8358,43123.0
2020-09-04 14:35:00,60.3,60.41,60.3,60.39,43287.0,51.8358,51.9303,51.8358,51.9131,43287.0
2020-09-04 14:40:00,60.4,60.49,60.37,60.4,56030.0,51.9217,51.9991,51.8959,51.9217,56030.0
2020-09-04 14:45:00,60.4,60.57,60.4,60.5,34838.0,51.9217,52.0679,51.9217,52.0077,34838.0
2020-09-04 14:50:00,60.49,60.54,60.46,60.47,45337.0,51.9991,52.0421,51.9733,51.9819,45337.0
2020-09-04 14:55:00,60.48,60.55,60.43,60.51,35701.0,51.9905,52.0507,51.9475,52.0163,35701.0
2020-09-04 15:00:00,60.53,60.55,60.43,60.5,49212.0,52.0335,52.0507,51.9475,52.0077,49212.0
2020-09-04 15:05:00,60.5,60.52,60.41,60.44,48540.0,52.0077,52.0249,51.9303,51.9561,48540.0
2020-09-04 15:10:00,60.44,60.46,60.37,60.37,45352.0,51.9561,51.9733,51.8959,51.8959,45352.0
2020-09-04 15:15:00,60.38,60.56,60.37,60.54,64173.0,51.9045,52.0593,51.8959,52.0421,64173.0
2020-09-04 15:20:00,60.54,60.58,60.52,60.56,53986.0,52.0421,52.0765,52.0249,52.0593,53986.0
2020-09-04 15:25:00,60.56,60.64,60.5,60.54,81560.0,52.0593,52.128,52.0077,52.0421,81560.0
2020-09-04 15:30:00,60.53,60.59,60.48,60.55,66560.0,52.0335,52.0851,51.9905,52.0507,66560.0
2020-09-04 15:35:00,60.55,60.55,60.26,60.32,110669.0,52.0507,52.0507,51.8014,51.853,110669.0
2020-09-04 15:40:00,60.31,60.39,60.31,60.31,87957.0,51.8444,51.9131,51.8444,51.8444,87957.0
2020-09-04 15:45:00,60.31,60.43,60.16,60.18,101146.0,51.8444,51.9475,51.7154,51.7326,101146.0
2020-09-04 15:50:00,60.17,60.38,60.13,60.33,113993.0,51.724,51.9045,51.6896,51.8616,113993.0
2020-09-04 15:55:00,60.34,60.39,60.21,60.24,261913.0,51.8702,51.9131,51.7584,51.7842,261913.0
2020-09-08 09:30:00,60.43,60.81,60.19,60.29,360429.0,51.9475,52.2742,51.7412,51.8272,360429.0
2020-09-08 09:35:00,60.27,60.3,60.05,60.1,100805.0,51.81,51.8358,51.6209,51.6638,100805.0
2020-09-08 09:40:00,60.07,60.39,60.02,60.27,88596.0,51.6381,51.9131,51.5951,51.81,88596.0
2020-09-08 09:45:00,60.25,60.26,59.96,59.98,104788.0,51.7928,51.8014,51.5435,51.5607,104788.0
2020-09-08 09:50:00,59.99,60.02,59.66,59.83,114661.0,51.5693,51.5951,51.2856,51.4317,114661.0
2020-09-08 09:55:00,59.81,60.0,59.73,59.98,60544.0,51.4145,51.5779,51.3458,51.5607,60544.0
2020-09-08 10:00:00,59.99,60.0,59.63,59.64,81653.0,51.5693,51.5779,51.2598,51.2684,81653.0
2020-09-08 10:05:00,59.64,59.64,59.47,59.57,115740.0,51.2684,51.2684,51.1223,51.2082,115740.0
2020-09-08 10:10:00,59.56,59.67,59.47,59.57,71260.0,51.1996,51.2942,51.1223,51.2082,71260.0
2020-09-08 10:15:00,59.56,59.58,59.37,59.38,115221.0,51.1996,51.2168,51.0363,51.0449,115221.0
2020-09-08 10:20:00,59.37,59.51,59.3,59.48,82809.0,51.0363,51.1567,50.9761,51.1309,82809.0
2020-09-08 10:25:00,59.49,59.75,59.45,59.74,79633.0,51.1395,51.363,51.1051,51.3544,79633.0
2020-09-08 10:30:00,59.74,59.88,59.64,59.74,88031.0,51.3544,51.4747,51.2684,51.3544,88031.0
2020-09-08 10:35:00,59.75,59.85,59.69,59.74,75387.0,51.363,51.4489,51.3114,51.3544,75387.0
2020-09-08 10:40:00,59.74,59.78,59.5,59.5,57463.0,51.3544,51.3888,51.1481,51.1481,57463.0
2020-09-08 10:45:00,59.5,59.51,59.31,59.32,68196.0,51.1481,51.1567,50.9847,50.9933,68196.0
2020-09-08 10:50:00,59.31,59.42,59.27,59.33,61592.0,50.9847,51.0793,50.9503,51.0019,61592.0
2020-09-08 10:55:00,59.34,59.48,59.33,59.34,56440.0,51.0105,51.1309,51.0019,51.0105,56440.0
2020-09-08 11:00:00,59.33,59.73,59.3,59.7,73255.0,51.0019,51.3458,50.9761,51.32,73255.0
2020-09-08 11:05:00,59.69,59.72,59.56,59.69,47593.0,51.3114,51.3372,51.1996,51.3114,47593.0
2020-09-08 11:10:00,59.69,59.79,59.57,59.72,53272.0,51.3114,51.3974,51.2082,51.3372,53272.0
2020-09-08 11:15:00,59.71,59.81,59.68,59.76,47228.0,51.3286,51.4145,51.3028,51.3716,47228.0
2020-09-08 11:20:00,59.77,59.85,59.74,59.79,62420.0,51.3802,51.4489,51.3544,51.3974,62420.0
2020-09-08 11:25:00,59.8,59.87,59.76,59.81,51993.0,51.406,51.4661,51.3716,51.4145,51993.0
2020-09-08 11:30:00,59.8,59.87,59.74,59.87,92812.0,51.406,51.4661,51.3544,51.4661,92812.0
2020-09-08 11:35:00,59.88,59.94,59.81,59.82,54840.0,51.4747,51.5263,51.4145,51.4231,54840.0
2020-09-08 11:40:00,59.82,59.85,59.76,59.82,50614.0,51.4231,51.4489,51.3716,51.4231,50614.0
2020-09-08 11:45:00,59.82,59.86,59.78,59.84,46367.0,51.4231,51.4575,51.3888,51.4403,46367.0
2020-09-08 11:50:00,59.84,59.85,59.66,59.7,47087.0,51.4403,51.4489,51.2856,51.32,47087.0
2020-09-08 11:55:00,59.7,59.9,59.68,59.87,57080.0,51.32,51.4919,51.3028,51.4661,57080.0
2020-09-08 12:00:00,59.87,59.93,59.83,59.83,32179.0,51.4661,51.5177,51.4317,51.4317,32179.0
2020-09-08 12:05:00,59.83,59.91,59.75,59.88,53396.0,51.4317,51.5005,51.363,51.4747,53396.0
2020-09-08 12:10:00,59.89,60.04,59.89,59.99,108028.0,51.4833,51.6123,51.4833,51.5693,108028.0
2020-09-08 12:15:00,59.98,60.01,59.93,59.95,71585.0,51.5607,51.5865,51.5177,51.5349,71585.0
2020-09-08 12:20:00,59.95,60.0,59.93,59.94,40995.0,51.5349,51.5779,51.5177,51.5263,40995.0
2020-09-08 12:25:00,59.94,59.98,59.87,59.92,26179.0,51.5263,51.5607,51.4661,51.5091,26179.0
2020-09-08 12:30:00,59.91,59.92,59.78,59.85,33773.0,51.5005,51.5091,51.3888,51.4489,33773.0
2020-09-08 12:35:00,59.85,59.89,59.8,59.81,27742.0,51.4489,51.4833,51.406,51.4145,27742.0
2020-09-08 12:40:00,59.82,59.88,59.78,59.85,29691.0,51.4231,51.4747,51.3888,51.4489,29691.0
2020-09-08 12:45:00,59.86,59.95,59.85,59.95,38323.0,51.4575,51.5349,51.4489,51.5349,38323.0
2020-09-08 12:50:00,59.95,60.0,59.92,59.93,41289.0,51.5349,51.5779,51.5091,51.5177,41289.0
2020-09-08 12:55:00,59.93,59.96,59.88,59.93,26815.0,51.5177,51.5435,51.4747,51.5177,26815.0
2020-09-08 13:00:00,59.93,60.03,59.93,60.02,40749.0,51.5177,51.6037,51.5177,51.5951,40749.0
2020-09-08 13:05:00,60.02,60.1,60.01,60.04,62772.0,51.5951,51.6638,51.5865,51.6123,62772.0
2020-09-08 13:10:00,60.05,60.11,60.03,60.09,49111.0,51.6209,51.6724,51.6037,51.6552,49111.0
2020-09-08 13:15:00,60.1,60.11,60.08,60.1,45391.0,51.6638,51.6724,51.6466,51.6638,45391.0
2020-09-08 13:20:00,60.09,60.15,60.08,60.13,25531.0,51.6552,51.7068,51.6466,51.6896,25531.0
2020-09-08 13:25:00,60.13,60.24,60.12,60.2,45087.0,51.6896,51.7842,51.681,51.7498,45087.0
2020-09-08 13:30:00,60.2,60.25,60.14,60.22,43923.0,51.7498,51.7928,51.6982,51.767,43923.0
2020-09-08 13:35:00,60.23,60.27,60.22,60.23,88057.0,51.7756,51.81,51.767,51.7756,88057.0
2020-09-08 13:40:00,60.22,60.23,60.18,60.22,35389.0,51.767,51.7756,51.7326,51.767,35389.0
2020-09-08 13:45:00,60.22,60.25,60.06,60.06,43381.0,51.767,51.7928,51.6295,51.6295,43381.0
2020-09-08 13:50:00,60.08,60.1,59.98,60.09,56419.0,51.6466,51.6638,51.5607,51.6552,56419.0
2020-09-08 13:55:00,60.1,60.16,60.08,60.1,39893.0,51.6638,51.7154,51.6466,51.6638,39893.0
2020-09-08 14:00:00,60.11,60.14,60.08,60.1,24238.0,51.6724,51.6982,51.6466,51.6638,24238.0
2020-09-08 14:05:00,60.1,60.17,60.09,60.14,37808.0,51.6638,51.724,51.6552,51.6982,37808.0
2020-09-08 14:10:00,60.14,60.17,60.08,60.09,36885.0,51.6982,51.724,51.6466,51.6552,36885.0
2020-09-08 14:15:00,60.08,60.11,60.05,60.08,34047.0,51.6466,51.6724,51.6209,51.6466,34047.0
2020-09-08 14:20:00,60.09,60.1,59.95,59.98,57020.0,51.6552,51.6638,51.5349,51.5607,57020.0
2020-09-08 14:25:00,59.98,60.06,59.96,60.02,32789.0,51.5607,51.6295,51.5435,51.5951,32789.0
2020-09-08 14:30:00,60.02,60.04,59.92,59.95,70308.0,51.5951,51.6123,51.5091,51.5349,70308.0
2020-09-08 14:35:00,59.95,59.95,59.79,59.84,65489.0,51.5349,51.5349,51.3974,51.4403,65489.0
2020-09-08 14:40:00,59.84,59.92,59.78,59.79,49401.0,51.4403,51.5091,51.3888,51.3974,49401.0
2020-09-08 14:45:00,59.79,59.83,59.76,59.81,42284.0,51.3974,51.4317,51.3716,51.4145,42284.0
2020-09-08 14:50:00,59.8,59.81,59.7,59.73,51154.0,51.406,51.4145,51.32,51.3458,51154.0
2020-09-08 14:55:00,59.73,59.77,59.64,59.71,84601.0,51.3458,51.3802,51.2684,51.3286,84601.0
2020-09-08 15:00:00,59.71,59.72,59.54,59.56,88842.0,51.3286,51.3372,51.1824,51.1996,88842.0
2020-09-08 15:05:00,59.57,59.62,59.49,59.57,86967.0,51.2082,51.2512,51.1395,51.2082,86967.0
2020-09-08 15:10:00,59.58,59.65,59.47,59.48,202240.0,51.2168,51.277,51.1223,51.1309,202240.0
2020-09-08 15:15:00,59.48,59.65,59.47,59.6,86800.0,51.1309,51.277,51.1223,51.234,86800.0
2020-09-08 15:20:00,59.59,59.77,59.58,59.76,66569.0,51.2254,51.3802,51.2168,51.3716,66569.0
2020-09-08 15:25:00,59.76,59.8,59.66,59.74,66429.0,51.3716,51.406,51.2856,51.3544,66429.0
2020-09-08 15:30:00,59.75,59.76,59.61,59.63,116686.0,51.363,51.3716,51.2426,51.2598,116686.0
2020-09-08 15:35:00,59.63,59.76,59.61,59.69,110027.0,51.2598,51.3716,51.2426,51.3114,110027.0
2020-09-08 15:40:00,59.7,59.86,59.68,59.83,193764.0,51.32,51.4575,51.3028,51.4317,193764.0
2020-09-08 15:45:00,59.84,59.86,59.72,59.76,122399.0,51.4403,51.4575,51.3372,51.3716,122399.0
2020-09-08 15:50:00,59.76,59.76,59.6,59.67,175711.0,51.3716,51.3716,51.234,51.2942,175711.0
2020-09-08 15:55:00,59.66,59.73,59.48,59.53,493127.0,51.2856,51.3458,51.1309,51.1738,493127.0
2020-09-09 09:30:00,59.69,59.83,59.43,59.44,231494.0,51.3114,51.4317,51.0879,51.0965,231494.0
2020-09-09 09:35:00,59.43,59.59,59.36,59.53,76091.0,51.0879,51.2254,51.0277,51.1738,76091.0
2020-09-09 09:40:00,59.52,59.69,59.5,59.68,84867.0,51.1653,51.3114,51.1481,51.3028,84867.0
2020-09-09 09:45:00,59.68,59.72,59.48,59.54,70277.0,51.3028,51.3372,51.1309,51.1824,70277.0
2020-09-09 09:50:00,59.54,59.68,59.52,59.52,64873.0,51.1824,51.3028,51.1653,51.1653,64873.0
2020-09-09 09:55:00,59.52,59.59,59.44,59.59,84749.0,51.1653,51.2254,51.0965,51.2254,84749.0
2020-09-09 10:00:00,59.62,59.65,59.5,59.62,59039.0,51.2512,51.277,51.1481,51.2512,59039.0
2020-09-09 10:05:00,59.63,59.76,59.57,59.61,64974.0,51.2598,51.3716,51.2082,51.2426,64974.0
2020-09-09 10:10:00,59.61,59.76,59.6,59.64,69939.0,51.2426,51.3716,51.234,51.2684,69939.0
2020-09-09 10:15:00,59.65,59.86,59.65,59.8,95085.0,51.277,51.4575,51.277,51.406,95085.0
2020-09-09 10:20:00,59.8,59.85,59.77,59.79,55760.0,51.406,51.4489,51.3802,51.3974,55760.0
2020-09-09 10:25:00,59.79,59.8,59.58,59.6,102728.0,51.3974,51.406,51.2168,51.234,102728.0
2020-09-09 10:30:00,59.6,59.62,59.54,59.58,65814.0,51.234,51.2512,51.1824,51.2168,65814.0
2020-09-09 10:35:00,59.6,59.6,59.4,59.4,58222.0,51.234,51.234,51.0621,51.0621,58222.0
2020-09-09 10:40:00,59.4,59.5,59.4,59.43,51818.0,51.0621,51.1481,51.0621,51.0879,51818.0
2020-09-09 10:45:00,59.43,59.43,59.28,59.3,93953.0,51.0879,51.0879,50.9589,50.9761,93953.0
2020-09-09 10:50:00,59.31,59.32,59.21,59.28,81613.0,50.9847,50.9933,50.8988,50.9589,81613.0
2020-09-09 10:55:00,59.25,59.32,59.22,59.28,79542.0,50.9332,50.9933,50.9074,50.9589,79542.0
2020-09-09 11:00:00,59.29,59.36,59.29,59.3,59112.0,50.9675,51.0277,50.9675,50.9761,59112.0
2020-09-09 11:05:00,59.31,59.42,59.29,59.37,50145.0,50.9847,51.0793,50.9675,51.0363,50145.0
2020-09-09 11:10:00,59.37,59.4,59.34,59.39,54111.0,51.0363,51.0621,51.0105,51.0535,54111.0
2020-09-09 11:15:00,59.38,59.44,59.36,59.4,101984.0,51.0449,51.0965,51.0277,51.0621,101984.0
2020-09-09 11:20:00,59.41,59.77,59.4,59.72,98387.0,51.0707,51.3802,51.0621,51.3372,98387.0
2020-09-09 11:25:00,59.71,59.75,59.66,59.68,65782.0,51.3286,51.363,51.2856,51.3028,65782.0
2020-09-09 11:30:00,59.69,59.85,59.68,59.78,51991.0,51.3114,51.4489,51.3028,51.3888,51991.0
2020-09-09 11:35:00,59.78,59.79,59.67,59.72,39796.0,51.3888,51.3974,51.2942,51.3372,39796.0
2020-09-09 11:40:00,59.72,59.74,59.67,59.73,32480.0,51.3372,51.3544,51.2942,51.3458,32480.0
2020-09-09 11:45:00,59.73,59.75,59.63,59.68,66300.0,51.3458,51.363,51.2598,51.3028,66300.0
2020-09-09 11:50:00,59.68,59.71,59.64,59.65,32173.0,51.3028,51.3286,51.2684,51.277,32173.0
2020-09-09 11:55:00,59.65,59.65,59.57,59.61,83224.0,51.277,51.277,51.2082,51.2426,83224.0
2020-09-09 12:00:00,59.61,59.65,59.59,59.63,36353.0,51.2426,51.277,51.2254,51.2598,36353.0
2020-09-09 12:05:00,59.63,59.64,59.54,59.61,37142.0,51.2598,51.2684,51.1824,51.2426,37142.0
2020-09-09 12:10:00,59.61,59.64,59.56,59.57,23542.0,51.2426,51.2684,51.1996,51.2082,23542.0
2020-09-09 12:15:00,59.57,59.61,59.56,59.59,22256.0,51.2082,51.2426,51.1996,51.2254,22256.0
2020-09-09 12:20:00,59.6,59.64,59.56,59.58,24370.0,51.234,51.2684,51.1996,51.2168,24370.0
2020-09-09 12:25:00,59.57,59.66,59.56,59.66,32772.0,51.2082,51.2856,51.1996,51.2856,32772.0
2020-09-09 12:30:00,59.66,59.66,59.58,59.59,34935.0,51.2856,51.2856,51.2168,51.2254,34935.0
2020-09-09 12:35:00,59.6,59.72,59.59,59.69,18614.0,51.234,51.3372,51.2254,51.3114,18614.0
2020-09-09 12:40:00,59.68,59.77,59.67,59.73,45402.0,51.3028,51.3802,51.2942,51.3458,45402.0
2020-09-09 12:45:00,59.74,59.76,59.71,59.72,33316.0,51.3544,51.3716,51.3286,51.3372,33316.0
2020-09-09 12:50:00,59.73,59.76,59.68,59.69,32946.0,51.3458,51.3716,51.3028,51.3114,32946.0
2020-09-09 12:55:00,59.68,59.74,59.68,59.72,42336.0,51.3028,51.3544,51.3028,51.3372,42336.0
2020-09-09 13:00:00,59.73,59.83,59.73,59.79,49944.0,51.3458,51.4317,51.3458,51.3974,49944.0
2020-09-09 13:05:00,59.78,59.86,59.77,59.83,46052.0,51.3888,51.4575,51.3802,51.4317,46052.0
2020-09-09 13:10:00,59.84,59.87,59.82,59.85,37273.0,51.4403,51.4661,51.4231,51.4489,37273.0
2020-09-09 13:15:00,59.87,59.95,59.86,59.94,48987.0,51.4661,51.5349,51.4575,51.5263,48987.0
2020-09-09 13:20:00,59.94,59.96,59.9,59.93,31338.0,51.5263,51.5435,51.4919,51.5177,31338.0
2020-09-09 13:25:00,59.94,59.98,59.89,59.89,43625.0,51.5263,51.5607,51.4833,51.4833,43625.0
2020-09-09 13:30:00,59.91,60.04,59.91,60.03,48773.0,51.5005,51.6123,51.5005,51.6037,48773.0
2020-09-09 13:35:00,60.03,60.07,60.01,60.06,37204.0,51.6037,51.6381,51.5865,51.6295,37204.0
2020-09-09 13:40:00,60.06,60.14,60.05,60.11,35327.0,51.6295,51.6982,51.6209,51.6724,35327.0
2020-09-09 13:45:00,60.11,60.11,59.98,60.01,32234.0,51.6724,51.6724,51.5607,51.5865,32234.0
2020-09-09 13:50:00,60.01,60.06,59.97,60.06,33502.0,51.5865,51.6295,51.5521,51.6295,33502.0
2020-09-09 13:55:00,60.06,60.06,59.95,59.98,33906.0,51.6295,51.6295,51.5349,51.5607,33906.0
2020-09-09 14:00:00,59.99,60.01,59.88,59.9,31499.0,51.5693,51.5865,51.4747,51.4919,31499.0
2020-09-09 14:05:00,59.9,60.0,59.89,59.98,99839.0,51.4919,51.5779,51.4833,51.5607,99839.0
2020-09-09 14:10:00,59.99,60.0,59.96,59.98,23841.0,51.5693,51.5779,51.5435,51.5607,23841.0
2020-09-09 14:15:00,59.99,60.0,59.89,59.9,30234.0,51.5693,51.5779,51.4833,51.4919,30234.0
2020-09-09 14:20:00,59.89,59.95,59.87,59.91,37489.0,51.4833,51.5349,51.4661,51.5005,37489.0
2020-09-09 14:25:00,59.92,59.96,59.91,59.92,27517.0,51.5091,51.5435,51.5005,51.5091,27517.0
2020-09-09 14:30:00,59.92,60.01,59.92,59.98,34279.0,51.5091,51.5865,51.5091,51.5607,34279.0
2020-09-09 14:35:00,59.99,60.01,59.96,59.98,46182.0,51.5693,51.5865,51.5435,51.5607,46182.0
2020-09-09 14:40:00,59.98,60.01,59.97,60.0,39437.0,51.5607,51.5865,51.5521,51.5779,39437.0
2020-09-09 14:45:00,60.0,60.05,59.99,60.05,39031.0,51.5779,51.6209,51.5693,51.6209,39031.0
2020-09-09 14:50:00,60.05,60.06,59.97,59.97,32685.0,51.6209,51.6295,51.5521,51.5521,32685.0
2020-09-09 14:55:00,59.98,60.01,59.96,59.98,39222.0,51.5607,51.5865,51.5435,51.5607,39222.0
2020-09-09 15:00:00,59.98,60.01,59.97,60.0,40845.0,51.5607,51.5865,51.5521,51.5779,40845.0
2020-09-09 15:05:00,60.0,60.03,59.94,59.97,58838.0,51.5779,51.6037,51.5263,51.5521,58838.0
2020-09-09 15:10:00,59.97,60.06,59.97,60.03,46901.0,51.5521,51.6295,51.5521,51.6037,46901.0
2020-09-09 15:15:00,60.03,60.09,59.99,60.06,62653.0,51.6037,51.6552,51.5693,51.6295,62653.0
2020-09-09 15:20:00,60.06,60.1,60.03,60.06,49729.0,51.6295,51.6638,51.6037,51.6295,49729.0
2020-09-09 15:25:00,60.05,60.05,59.93,59.96,52354.0,51.6209,51.6209,51.5177,51.5435,52354.0
2020-09-09 15:30:00,59.95,59.97,59.86,59.86,101294.0,51.5349,51.5521,51.4575,51.4575,101294.0
2020-09-09 15:35:00,59.86,59.87,59.77,59.79,64030.0,51.4575,51.4661,51.3802,51.3974,64030.0
2020-09-09 15:40:00,59.79,59.82,59.75,59.77,63365.0,51.3974,51.4231,51.363,51.3802,63365.0
2020-09-09 15:45:00,59.76,59.78,59.72,59.76,79020.0,51.3716,51.3888,51.3372,51.3716,79020.0
2020-09-09 15:50:00,59.77,59.78,59.67,59.74,115696.0,51.3802,51.3888,51.2942,51.3544,115696.0
2020-09-09 15:55:00,59.75,59.75,59.52,59.53,257002.0,51.363,51.363,51.1653,51.1738,257002.0
2020-09-10 09:30:00,59.44,59.62,59.33,59.5,202960.0,51.0965,51.2512,51.0019,51.1481,202960.0
2020-09-10 09:35:00,59.5,59.65,59.33,59.42,88937.0,51.1481,51.277,51.0019,51.0793,88937.0
2020-09-10 09:40:00,59.42,59.5,59.36,59.39,109015.0,51.0793,51.1481,51.0277,51.0535,109015.0
2020-09-10 09:45:00,59.4,59.48,59.34,59.45,71865.0,51.0621,51.1309,51.0105,51.1051,71865.0
2020-09-10 09:50:00,59.45,59.56,59.4,59.42,107794.0,51.1051,51.1996,51.0621,51.0793,107794.0
2020-09-10 09:55:00,59.42,59.45,59.32,59.36,75383.0,51.0793,51.1051,50.9933,51.0277,75383.0
2020-09-10 10:00:00,59.35,59.35,59.28,59.34,81882.0,51.0191,51.0191,50.9589,51.0105,81882.0
2020-09-10 10:05:00,59.34,59.34,59.12,59.17,169141.0,51.0105,51.0105,50.8214,50.8644,169141.0
2020-09-10 10:10:00,59.16,59.24,59.13,59.17,78261.0,50.8558,50.9246,50.83,50.8644,78261.0
2020-09-10 10:15:00,59.18,59.42,59.14,59.38,62701.0,50.873,51.0793,50.8386,51.0449,62701.0
2020-09-10 10:20:00,59.39,59.42,59.32,59.32,81723.0,51.0535,51.0793,50.9933,50.9933,81723.0
2020-09-10 10:25:00,59.32,59.32,59.13,59.18,135127.0,50.9933,50.9933,50.83,50.873,135127.0
2020-09-10 10:30:00,59.18,59.27,59.14,59.2,50795.0,50.873,50.9503,50.8386,50.8902,50795.0
2020-09-10 10:35:00,59.19,59.24,59.15,59.21,45302.0,50.8816,50.9246,50.8472,50.8988,45302.0
2020-09-10 10:40:00,59.21,59.21,59.1,59.12,61425.0,50.8988,50.8988,50.8042,50.8214,61425.0
2020-09-10 10:45:00,59.11,59.16,58.96,59.14,204692.0,50.8128,50.8558,50.6839,50.8386,204692.0
2020-09-10 10:50:00,59.15,59.19,59.08,59.14,63243.0,50.8472,50.8816,50.787,50.8386,63243.0
2020-09-10 10:55:00,59.16,59.16,58.96,58.99,127353.0,50.8558,50.8558,50.6839,50.7096,127353.0
2020-09-10 11:00:00,59.0,59.03,58.92,59.03,72716.0,50.7182,50.744,50.6495,50.744,72716.0
2020-09-10 11:05:00,59.04,59.14,59.03,59.08,53206.0,50.7526,50.8386,50.744,50.787,53206.0
2020-09-10 11:10:00,59.1,59.13,59.04,59.1,52859.0,50.8042,50.83,50.7526,50.8042,52859.0
2020-09-10 11:15:00,59.09,59.11,58.92,59.06,57432.0,50.7956,50.8128,50.6495,50.7698,57432.0
2020-09-10 11:20:00,59.08,59.25,59.07,59.19,59726.0,50.787,50.9332,50.7784,50.8816,59726.0
2020-09-10 11:25:00,59.18,59.3,59.17,59.3,49318.0,50.873,50.9761,50.8644,50.9761,49318.0
2020-09-10 11:30:00,59.29,59.32,59.25,59.25,28230.0,50.9675,50.9933,50.9332,50.9332,28230.0
2020-09-10 11:35:00,59.25,59.32,59.21,59.22,41729.0,50.9332,50.9933,50.8988,50.9074,41729.0
2020-09-10 11:40:00,59.21,59.29,59.19,59.19,46509.0,50.8988,50.9675,50.8816,50.8816,46509.0
2020-09-10 11:45:00,59.2,59.22,59.07,59.13,69727.0,50.8902,50.9074,50.7784,50.83,69727.0
2020-09-10 11:50:00,59.13,59.14,59.05,59.06,88305.0,50.83,50.8386,50.7612,50.7698,88305.0
2020-09-10 11:55:00,59.05,59.09,58.98,59.01,62895.0,50.7612,50.7956,50.7011,50.7268,62895.0
2020-09-10 12:00:00,58.99,59.09,58.98,59.05,59282.0,50.7096,50.7956,50.7011,50.7612,59282.0
2020-09-10 12:05:00,59.05,59.14,59.04,59.08,38537.0,50.7612,50.8386,50.7526,50.787,38537.0
2020-09-10 12:10:00,59.08,59.15,59.04,59.05,44900.0,50.787,50.8472,50.7526,50.7612,44900.0
2020-09-10 12:15:00,59.04,59.12,58.98,59.1,46956.0,50.7526,50.8214,50.7011,50.8042,46956.0
2020-09-10 12:20:00,59.09,59.1,58.93,58.96,64448.0,50.7956,50.8042,50.6581,50.6839,64448.0
2020-09-10 12:25:00,58.96,59.03,58.93,59.03,79742.0,50.6839,50.744,50.6581,50.744,79742.0
2020-09-10 12:30:00,59.03,59.06,58.92,58.92,49925.0,50.744,50.7698,50.6495,50.6495,49925.0
2020-09-10 12:35:00,58.93,58.93,58.84,58.85,78614.0,50.6581,50.6581,50.5807,50.5893,78614.0
2020-09-10 12:40:00,58.86,58.92,58.81,58.82,37099.0,50.5979,50.6495,50.5549,50.5635,37099.0
2020-09-10 12:45:00,58.82,58.86,58.78,58.81,53903.0,50.5635,50.5979,50.5291,50.5549,53903.0
2020-09-10 12:50:00,58.81,58.91,58.8,58.91,29936.0,50.5549,50.6409,50.5463,50.6409,29936.0
2020-09-10 12:55:00,58.91,58.96,58.89,58.94,30531.0,50.6409,50.6839,50.6237,50.6667,30531.0
2020-09-10 13:00:00,58.94,58.97,58.91,58.96,23097.0,50.6667,50.6925,50.6409,50.6839,23097.0
2020-09-10 13:05:00,58.96,59.03,58.93,59.0,141137.0,50.6839,50.744,50.6581,50.7182,141137.0
2020-09-10 13:10:00,59.0,59.01,58.95,58.96,28023.0,50.7182,50.7268,50.6753,50.6839,28023.0
2020-09-10 13:15:00,58.97,58.97,58.84,58.92,85176.0,50.6925,50.6925,50.5807,50.6495,85176.0
2020-09-10 13:20:00,58.93,58.95,58.8,58.8,183617.0,50.6581,50.6753,50.5463,50.5463,183617.0
2020-09-10 13:25:00,58.8,58.83,58.79,58.79,119276.0,50.5463,50.5721,50.5377,50.5377,119276.0
2020-09-10 13:30:00,58.79,58.83,58.78,58.8,68024.0,50.5377,50.5721,50.5291,50.5463,68024.0
2020-09-10 13:35:00,58.8,58.82,58.78,58.79,63377.0,50.5463,50.5635,50.5291,50.5377,63377.0
2020-09-10 13:40:00,58.79,58.8,58.76,58.78,77934.0,50.5377,50.5463,50.5119,50.5291,77934.0
2020-09-10 13:45:00,58.78,58.82,58.77,58.82,65380.0,50.5291,50.5635,50.5205,50.5635,65380.0
2020-09-10 13:50:00,58.82,58.84,58.76,58.77,87477.0,50.5635,50.5807,50.5119,50.5205,87477.0
2020-09-10 13:55:00,58.78,58.8,58.76,58.78,56943.0,50.5291,50.5463,50.5119,50.5291,56943.0
2020-09-10 14:00:00,58.77,58.82,58.74,58.76,176772.0,50.5205,50.5635,50.4947,50.5119,176772.0
2020-09-10 14:05:00,58.77,58.79,58.76,58.78,95304.0,50.5205,50.5377,50.5119,50.5291,95304.0
2020-09-10 14:10:00,58.78,58.79,58.72,58.75,87223.0,50.5291,50.5377,50.4775,50.5033,87223.0
2020-09-10 14:15:00,58.75,58.75,58.64,58.65,92757.0,50.5033,50.5033,50.4088,50.4174,92757.0
2020-09-10 14:20:00,58.64,58.68,58.51,58.51,94082.0,50.4088,50.4432,50.297,50.297,94082.0
2020-09-10 14:25:00,58.51,58.61,58.29,58.32,162332.0,50.297,50.383,50.1079,50.1337,162332.0
2020-09-10 14:30:00,58.32,58.42,58.29,58.34,132126.0,50.1337,50.2197,50.1079,50.1509,132126.0
2020-09-10 14:35:00,58.34,58.43,58.3,58.41,51729.0,50.1509,50.2283,50.1165,50.2111,51729.0
2020-09-10 14:40:00,58.41,58.41,58.3,58.31,82211.0,50.2111,50.2111,50.1165,50.1251,82211.0
2020-09-10 14:45:00,58.31,58.55,58.29,58.52,78088.0,50.1251,50.3314,50.1079,50.3056,78088.0
2020-09-10 14:50:00,58.52,58.57,58.44,58.47,48288.0,50.3056,50.3486,50.2369,50.2626,48288.0
2020-09-10 14:55:00,58.48,58.6,58.45,58.47,78997.0,50.2712,50.3744,50.2454,50.2626,78997.0
2020-09-10 15:00:00,58.48,58.48,58.32,58.33,235988.0,50.2712,50.2712,50.1337,50.1423,235988.0
2020-09-10 15:05:00,58.34,58.37,58.28,58.3,202869.0,50.1509,50.1767,50.0993,50.1165,202869.0
2020-09-10 15:10:00,58.3,58.33,58.23,58.23,93787.0,50.1165,50.1423,50.0563,50.0563,93787.0
2020-09-10 15:15:00,58.23,58.24,58.09,58.13,140622.0,50.0563,50.0649,49.936,49.9704,140622.0
2020-09-10 15:20:00,58.13,58.16,58.06,58.07,106720.0,49.9704,49.9962,49.9102,49.9188,106720.0
2020-09-10 15:25:00,58.07,58.14,57.96,58.11,241909.0,49.9188,49.979,49.8242,49.9532,241909.0
2020-09-10 15:30:00,58.11,58.21,58.08,58.14,179421.0,49.9532,50.0391,49.9274,49.979,179421.0
2020-09-10 15:35:00,58.15,58.22,58.09,58.18,209191.0,49.9876,50.0477,49.936,50.0133,209191.0
2020-09-10 15:40:00,58.17,58.27,58.14,58.23,139430.0,50.0048,50.0907,49.979,50.0563,139430.0
2020-09-10 15:45:00,58.23,58.24,58.04,58.09,140079.0,50.0563,50.0649,49.893,49.936,140079.0
2020-09-10 15:50:00,58.09,58.16,58.04,58.1,289999.0,49.936,49.9962,49.893,49.9446,289999.0
2020-09-10 15:55:00,58.09,58.16,57.97,57.99,683191.0,49.936,49.9962,49.8328,49.85,683191.0
2020-09-11 09:30:00,58.13,58.24,57.55,57.61,311242.0,49.9704,50.0649,49.4718,49.5234,311242.0
2020-09-11 09:35:00,57.61,57.62,57.42,57.49,127204.0,49.5234,49.532,49.36,49.4202,127204.0
2020-09-11 09:40:00,57.49,57.59,57.32,57.57,117838.0,49.4202,49.5062,49.2741,49.489,117838.0
2020-09-11 09:45:00,57.57,57.69,57.54,57.64,140971.0,49.489,49.5921,49.4632,49.5491,140971.0
2020-09-11 09:50:00,57.62,57.83,57.57,57.72,87411.0,49.532,49.7125,49.489,49.6179,87411.0
2020-09-11 09:55:00,57.73,57.74,57.55,57.63,68919.0,49.6265,49.6351,49.4718,49.5406,68919.0
2020-09-11 10:00:00,57.62,57.76,57.6,57.72,144012.0,49.532,49.6523,49.5148,49.6179,144012.0
2020-09-11 10:05:00,57.71,57.77,57.62,57.7,129393.0,49.6093,49.6609,49.532,49.6007,129393.0
2020-09-11 10:10:00,57.7,57.73,57.56,57.61,69707.0,49.6007,49.6265,49.4804,49.5234,69707.0
2020-09-11 10:15:00,57.61,57.67,57.46,57.53,141594.0,49.5234,49.5749,49.3944,49.4546,141594.0
2020-09-11 10:20:00,57.53,57.57,57.45,57.54,59236.0,49.4546,49.489,49.3858,49.4632,59236.0
2020-09-11 10:25:00,57.54,57.67,57.5,57.51,63382.0,49.4632,49.5749,49.4288,49.4374,63382.0
2020-09-11 10:30:00,57.5,57.63,57.49,57.52,149416.0,49.4288,49.5406,49.4202,49.446,149416.0
2020-09-11 10:35:00,57.52,57.56,57.46,57.51,140425.0,49.446,49.4804,49.3944,49.4374,140425.0
2020-09-11 10:40:00,57.5,57.62,57.47,57.54,289133.0,49.4288,49.532,49.403,49.4632,289133.0
2020-09-11 10:45:00,57.55,57.56,57.39,57.52,132882.0,49.4718,49.4804,49.3342,49.446,132882.0
2020-09-11 10:50:00,57.52,57.57,57.49,57.55,120566.0,49.446,49.489,49.4202,49.4718,120566.0
2020-09-11 10:55:00,57.55,57.58,57.42,57.46,79309.0,49.4718,49.4976,49.36,49.3944,79309.0
2020-09-11 11:00:00,57.46,57.57,57.41,57.55,107807.0,49.3944,49.489,49.3514,49.4718,107807.0
2020-09-11 11:05:00,57.56,57.66,57.51,57.64,259407.0,49.4804,49.5663,49.4374,49.5491,259407.0
2020-09-11 11:10:00,57.64,57.64,57.52,57.55,135749.0,49.5491,49.5491,49.446,49.4718,135749.0
2020-09-11 11:15:00,57.55,57.58,57.51,57.53,202278.0,49.4718,49.4976,49.4374,49.4546,202278.0
2020-09-11 11:20:00,57.53,57.55,57.44,57.53,138263.0,49.4546,49.4718,49.3772,49.4546,138263.0
2020-09-11 11:25:00,57.53,57.58,57.46,57.5,223018.0,49.4546,49.4976,49.3944,49.4288,223018.0
2020-09-11 11:30:00,57.5,57.58,57.46,57.55,481946.0,49.4288,49.4976,49.3944,49.4718,481946.0
2020-09-11 11:35:00,57.54,57.6,57.52,57.58,143350.0,49.4632,49.5148,49.446,49.4976,143350.0
2020-09-11 11:40:00,57.57,57.62,57.55,57.58,137544.0,49.489,49.532,49.4718,49.4976,137544.0
2020-09-11 11:45:00,57.59,57.62,57.57,57.6,118316.0,49.5062,49.532,49.489,49.5148,118316.0
2020-09-11 11:50:00,57.6,57.6,57.57,57.59,71983.0,49.5148,49.5148,49.489,49.5062,71983.0
2020-09-11 11:55:00,57.59,57.65,57.57,57.62,158503.0,49.5062,49.5577,49.489,49.532,158503.0
2020-09-11 12:00:00,57.61,57.64,57.55,57.62,268398.0,49.5234,49.5491,49.4718,49.532,268398.0
2020-09-11 12:05:00,57.62,57.64,57.6,57.61,146699.0,49.532,49.5491,49.5148,49.5234,146699.0
2020-09-11 12:10:00,57.62,57.63,57.59,57.6,100109.0,49.532,49.5406,49.5062,49.5148,100109.0
2020-09-11 12:15:00,57.6,57.62,57.55,57.6,131455.0,49.5148,49.532,49.4718,49.5148,131455.0
2020-09-11 12:20:00,57.6,57.6,57.55,57.58,85454.0,49.5148,49.5148,49.4718,49.4976,85454.0
2020-09-11 12:25:00,57.57,57.6,57.53,57.55,65677.0,49.489,49.5148,49.4546,49.4718,65677.0
2020-09-11 12:30:00,57.55,57.59,57.52,57.57,78421.0,49.4718,49.5062,49.446,49.489,78421.0
2020-09-11 12:35:00,57.57,57.6,57.54,57.58,90123.0,49.489,49.5148,49.4632,49.4976,90123.0
2020-09-11 12:40:00,57.57,57.57,57.49,57.51,67494.0,49.489,49.489,49.4202,49.4374,67494.0
2020-09-11 12:45:00,57.51,57.56,57.49,57.54,50020.0,49.4374,49.4804,49.4202,49.4632,50020.0
2020-09-11 12:50:00,57.55,57.56,57.42,57.5,120316.0,49.4718,49.4804,49.36,49.4288,120316.0
2020-09-11 12:55:00,57.5,57.51,57.37,57.43,68275.0,49.4288,49.4374,49.317,49.3686,68275.0
2020-09-11 13:00:00,57.43,57.49,57.39,57.48,46748.0,49.3686,49.4202,49.3342,49.4116,46748.0
2020-09-11 13:05:00,57.48,57.49,57.38,57.42,41322.0,49.4116,49.4202,49.3256,49.36,41322.0
2020-09-11 13:10:00,57.42,57.44,57.36,57.4,49059.0,49.36,49.3772,49.3084,49.3428,49059.0
2020-09-11 13:15:00,57.39,57.43,57.3,57.35,118059.0,49.3342,49.3686,49.2569,49.2999,118059.0
2020-09-11 13:20:00,57.36,57.37,57.29,57.32,41934.0,49.3084,49.317,49.2483,49.2741,41934.0
2020-09-11 13:25:00,57.33,57.34,57.24,57.26,68695.0,49.2827,49.2913,49.2053,49.2225,68695.0
2020-09-11 13:30:00,57.26,57.31,57.18,57.2,67130.0,49.2225,49.2655,49.1537,49.1709,67130.0
2020-09-11 13:35:00,57.21,57.26,57.16,57.16,65328.0,49.1795,49.2225,49.1365,49.1365,65328.0
2020-09-11 13:40:00,57.17,57.2,57.12,57.14,75963.0,49.1451,49.1709,49.1021,49.1193,75963.0
2020-09-11 13:45:00,57.14,57.18,57.07,57.12,151180.0,49.1193,49.1537,49.0592,49.1021,151180.0
2020-09-11 13:50:00,57.11,57.13,57.07,57.12,157666.0,49.0935,49.1107,49.0592,49.1021,157666.0
2020-09-11 13:55:00,57.1,57.13,57.07,57.13,88029.0,49.0849,49.1107,49.0592,49.1107,88029.0
2020-09-11 14:00:00,57.13,57.14,57.06,57.13,91732.0,49.1107,49.1193,49.0506,49.1107,91732.0
2020-09-11 14:05:00,57.13,57.17,57.11,57.13,198115.0,49.1107,49.1451,49.0935,49.1107,198115.0
2020-09-11 14:10:00,57.14,57.23,57.12,57.23,91013.0,49.1193,49.1967,49.1021,49.1967,91013.0
2020-09-11 14:15:00,57.23,57.3,57.2,57.23,57610.0,49.1967,49.2569,49.1709,49.1967,57610.0
2020-09-11 14:20:00,57.23,57.26,57.17,57.25,116203.0,49.1967,49.2225,49.1451,49.2139,116203.0
2020-09-11 14:25:00,57.24,57.25,57.18,57.18,63218.0,49.2053,49.2139,49.1537,49.1537,63218.0
2020-09-11 14:30:00,57.17,57.26,57.16,57.2,72733.0,49.1451,49.2225,49.1365,49.1709,72733.0
2020-09-11 14:35:00,57.2,57.25,57.18,57.23,90805.0,49.1709,49.2139,49.1537,49.1967,90805.0
2020-09-11 14:40:00,57.23,57.29,57.21,57.26,64261.0,49.1967,49.2483,49.1795,49.2225,64261.0
2020-09-11 14:45:00,57.26,57.3,57.21,57.22,52489.0,49.2225,49.2569,49.1795,49.1881,52489.0
2020-09-11 14:50:00,57.23,57.29,57.19,57.29,72859.0,49.1967,49.2483,49.1623,49.2483,72859.0
2020-09-11 14:55:00,57.29,57.31,57.23,57.24,103316.0,49.2483,49.2655,49.1967,49.2053,103316.0
2020-09-11 15:00:00,57.23,57.28,57.2,57.23,78095.0,49.1967,49.2397,49.1709,49.1967,78095.0
2020-09-11 15:05:00,57.23,57.25,57.14,57.14,65204.0,49.1967,49.2139,49.1193,49.1193,65204.0
2020-09-11 15:10:00,57.15,57.21,57.11,57.2,75985.0,49.1279,49.1795,49.0935,49.1709,75985.0
2020-09-11 15:15:00,57.2,57.32,57.18,57.28,104636.0,49.1709,49.2741,49.1537,49.2397,104636.0
2020-09-11 15:20:00,57.28,57.45,57.26,57.43,87530.0,49.2397,49.3858,49.2225,49.3686,87530.0
2020-09-11 15:25:00,57.43,57.46,57.41,57.44,78541.0,49.3686,49.3944,49.3514,49.3772,78541.0
2020-09-11 15:30:00,57.44,57.54,57.43,57.52,144809.0,49.3772,49.4632,49.3686,49.446,144809.0
2020-09-11 15:35:00,57.52,57.54,57.41,57.42,145589.0,49.446,49.4632,49.3514,49.36,145589.0
2020-09-11 15:40:00,57.42,57.47,57.38,57.46,151699.0,49.36,49.403,49.3256,49.3944,151699.0
2020-09-11 15:45:00,57.47,57.54,57.43,57.51,168148.0,49.403,49.4632,49.3686,49.4374,168148.0
2020-09-11 15:50:00,57.51,57.56,57.42,57.45,266937.0,49.4374,49.4804,49.36,49.3858,266937.0
2020-09-11 15:55:00,57.45,57.45,57.32,57.4,382103.0,49.3858,49.3858,49.2741,49.3428,382103.0
2020-09-14 09:30:00,57.68,57.8,57.55,57.79,193995.0,49.5835,49.6867,49.4718,49.6781,193995.0
2020-09-14 09:35:00,57.78,58.1,57.78,58.05,72972.0,49.6695,49.9446,49.6695,49.9016,72972.0
2020-09-14 09:40:00,58.06,58.17,58.04,58.13,91240.0,49.9102,50.0048,49.893,49.9704,91240.0
2020-09-14 09:45:00,58.13,58.17,58.09,58.12,101829.0,49.9704,50.0048,49.936,49.9618,101829.0
2020-09-14 09:50:00,58.11,58.14,57.92,57.95,168835.0,49.9532,49.979,49.7898,49.8156,168835.0
2020-09-14 09:55:00,57.95,57.95,57.82,57.83,59136.0,49.8156,49.8156,49.7039,49.7125,59136.0
2020-09-14 10:00:00,57.84,57.92,57.76,57.88,61539.0,49.7211,49.7898,49.6523,49.7555,61539.0
2020-09-14 10:05:00,57.87,57.97,57.81,57.89,66558.0,49.7469,49.8328,49.6953,49.7641,66558.0
2020-09-14 10:10:00,57.89,57.9,57.77,57.86,34231.0,49.7641,49.7727,49.6609,49.7383,34231.0
2020-09-14 10:15:00,57.85,58.04,57.84,58.0,83818.0,49.7297,49.893,49.7211,49.8586,83818.0
2020-09-14 10:20:00,58.01,58.13,57.99,58.01,48811.0,49.8672,49.9704,49.85,49.8672,48811.0
2020-09-14 10:25:00,58.01,58.02,57.88,57.88,48843.0,49.8672,49.8758,49.7555,49.7555,48843.0
2020-09-14 10:30:00,57.88,58.0,57.87,57.98,44326.0,49.7555,49.8586,49.7469,49.8414,44326.0
2020-09-14 10:35:00,57.98,57.98,57.82,57.89,81595.0,49.8414,49.8414,49.7039,49.7641,81595.0
2020-09-14 10:40:00,57.89,57.92,57.8,57.92,249808.0,49.7641,49.7898,49.6867,49.7898,249808.0
2020-09-14 10:45:00,57.92,58.02,57.88,58.0,156463.0,49.7898,49.8758,49.7555,49.8586,156463.0
2020-09-14 10:50:00,58.0,58.01,57.78,57.79,245377.0,49.8586,49.8672,49.6695,49.6781,245377.0
2020-09-14 10:55:00,57.79,57.85,57.75,57.85,258449.0,49.6781,49.7297,49.6437,49.7297,258449.0
2020-09-14 11:00:00,57.85,57.97,57.85,57.97,118547.0,49.7297,49.8328,49.7297,49.8328,118547.0
2020-09-14 11:05:00,57.97,58.01,57.93,57.96,195624.0,49.8328,49.8672,49.7984,49.8242,195624.0
2020-09-14 11:10:00,57.96,58.19,57.96,58.14,121534.0,49.8242,50.0219,49.8242,49.979,121534.0
2020-09-14 11:15:00,58.14,58.17,58.07,58.13,119500.0,49.979,50.0048,49.9188,49.9704,119500.0
2020-09-14 11:20:00,58.13,58.21,58.08,58.18,97298.0,49.9704,50.0391,49.9274,50.0133,97298.0
2020-09-14 11:25:00,58.19,58.21,58.13,58.16,72438.0,50.0219,50.0391,49.9704,49.9962,72438.0
2020-09-14 11:30:00,58.16,58.17,58.08,58.13,63107.0,49.9962,50.0048,49.9274,49.9704,63107.0
2020-09-14 11:35:00,58.13,58.18,58.06,58.18,65976.0,49.9704,50.0133,49.9102,50.0133,65976.0
2020-09-14 11:40:00,58.18,58.18,58.05,58.09,95646.0,50.0133,50.0133,49.9016,49.936,95646.0
2020-09-14 11:45:00,58.09,58.1,58.01,58.08,91750.0,49.936,49.9446,49.8672,49.9274,91750.0
2020-09-14 11:50:00,58.08,58.1,57.99,58.0,40539.0,49.9274,49.9446,49.85,49.8586,40539.0
2020-09-14 11:55:00,57.98,58.04,57.98,58.02,34988.0,49.8414,49.893,49.8414,49.8758,34988.0
2020-09-14 12:00:00,58.02,58.07,58.0,58.0,33889.0,49.8758,49.9188,49.8586,49.8586,33889.0
2020-09-14 12:05:00,58.0,58.09,58.0,58.06,94090.0,49.8586,49.936,49.8586,49.9102,94090.0
2020-09-14 12:10:00,58.05,58.06,58.0,58.04,111476.0,49.9016,49.9102,49.8586,49.893,111476.0
2020-09-14 12:15:00,58.04,58.11,58.03,58.07,189424.0,49.893,49.9532,49.8844,49.9188,189424.0
2020-09-14 12:20:00,58.07,58.09,57.95,57.96,371407.0,49.9188,49.936,49.8156,49.8242,371407.0
2020-09-14 12:25:00,57.96,58.04,57.91,58.03,497150.0,49.8242,49.893,49.7812,49.8844,497150.0
2020-09-14 12:30:00,58.03,58.16,58.02,58.14,170443.0,49.8844,49.9962,49.8758,49.979,170443.0
2020-09-14 12:35:00,58.14,58.17,58.12,58.16,69158.0,49.979,50.0048,49.9618,49.9962,69158.0
2020-09-14 12:40:00,58.16,58.16,58.06,58.09,71214.0,49.9962,49.9962,49.9102,49.936,71214.0
2020-09-14 12:45:00,58.1,58.12,58.08,58.12,67368.0,49.9446,49.9618,49.9274,49.9618,67368.0
2020-09-14 12:50:00,58.12,58.14,58.02,58.03,156388.0,49.9618,49.979,49.8758,49.8844,156388.0
2020-09-14 12:55:00,58.03,58.08,57.96,58.04,625511.0,49.8844,49.9274,49.8242,49.893,625511.0
2020-09-14 13:00:00,58.04,58.18,58.04,58.15,167155.0,49.893,50.0133,49.893,49.9876,167155.0
2020-09-14 13:05:00,58.14,58.17,58.09,58.09,85525.0,49.979,50.0048,49.936,49.936,85525.0
2020-09-14 13:10:00,58.09,58.13,58.08,58.13,117979.0,49.936,49.9704,49.9274,49.9704,117979.0
2020-09-14 13:15:00,58.13,58.16,58.08,58.1,103246.0,49.9704,49.9962,49.9274,49.9446,103246.0
2020-09-14 13:20:00,58.1,58.2,58.07,58.13,169684.0,49.9446,50.0305,49.9188,49.9704,169684.0
2020-09-14 13:25:00,58.12,58.19,58.05,58.19,101854.0,49.9618,50.0219,49.9016,50.0219,101854.0
2020-09-14 13:30:00,58.19,58.21,58.14,58.14,87295.0,50.0219,50.0391,49.979,49.979,87295.0
2020-09-14 13:35:00,58.14,58.15,58.09,58.12,63588.0,49.979,49.9876,49.936,49.9618,63588.0
2020-09-14 13:40:00,58.11,58.12,58.09,58.09,41121.0,49.9532,49.9618,49.936,49.936,41121.0
2020-09-14 13:45:00,58.1,58.12,58.09,58.11,36023.0,49.9446,49.9618,49.936,49.9532,36023.0
2020-09-14 13:50:00,58.11,58.15,58.1,58.12,37286.0,49.9532,49.9876,49.9446,49.9618,37286.0
2020-09-14 13:55:00,58.13,58.14,58.09,58.11,53340.0,49.9704,49.979,49.936,49.9532,53340.0
2020-09-14 14:00:00,58.1,58.13,58.07,58.08,45991.0,49.9446,49.9704,49.9188,49.9274,45991.0
2020-09-14 14:05:00,58.08,58.12,58.07,58.08,52145.0,49.9274,49.9618,49.9188,49.9274,52145.0
2020-09-14 14:10:00,58.1,58.11,58.05,58.1,35049.0,49.9446,49.9532,49.9016,49.9446,35049.0
2020-09-14 14:15:00,58.1,58.1,58.07,58.09,29383.0,49.9446,49.9446,49.9188,49.936,29383.0
2020-09-14 14:20:00,58.08,58.11,58.05,58.11,33668.0,49.9274,49.9532,49.9016,49.9532,33668.0
2020-09-14 14:25:00,58.11,58.13,58.08,58.1,37134.0,49.9532,49.9704,49.9274,49.9446,37134.0
2020-09-14 14:30:00,58.11,58.13,58.06,58.07,65935.0,49.9532,49.9704,49.9102,49.9188,65935.0
2020-09-14 14:35:00,58.07,58.09,58.06,58.08,36874.0,49.9188,49.936,49.9102,49.9274,36874.0
2020-09-14 14:40:00,58.09,58.13,58.07,58.08,68636.0,49.936,49.9704,49.9188,49.9274,68636.0
2020-09-14 14:45:00,58.08,58.1,58.06,58.09,53846.0,49.9274,49.9446,49.9102,49.936,53846.0
2020-09-14 14:50:00,58.09,58.12,58.05,58.05,90968.0,49.936,49.9618,49.9016,49.9016,90968.0
2020-09-14 14:55:00,58.06,58.06,57.93,58.0,135918.0,49.9102,49.9102,49.7984,49.8586,135918.0
2020-09-14 15:00:00,58.0,58.02,57.88,57.89,123256.0,49.8586,49.8758,49.7555,49.7641,123256.0
2020-09-14 15:05:00,57.89,58.01,57.81,58.0,368344.0,49.7641,49.8672,49.6953,49.8586,368344.0
2020-09-14 15:10:00,58.0,58.0,57.94,57.99,65490.0,49.8586,49.8586,49.807,49.85,65490.0
2020-09-14 15:15:00,57.98,58.01,57.92,57.99,58860.0,49.8414,49.8672,49.7898,49.85,58860.0
2020-09-14 15:20:00,57.99,58.0,57.9,57.94,69911.0,49.85,49.8586,49.7727,49.807,69911.0
2020-09-14 15:25:00,57.94,58.08,57.93,58.07,71508.0,49.807,49.9274,49.7984,49.9188,71508.0
2020-09-14 15:30:00,58.07,58.09,57.95,57.96,96149.0,49.9188,49.936,49.8156,49.8242,96149.0
2020-09-14 15:35:00,57.97,58.01,57.92,57.98,61338.0,49.8328,49.8672,49.7898,49.8414,61338.0
2020-09-14 15:40:00,57.98,58.04,57.97,58.01,91930.0,49.8414,49.893,49.8328,49.8672,91930.0
2020-09-14 15:45:00,58.0,58.05,57.99,58.05,140963.0,49.8586,49.9016,49.85,49.9016,140963.0
2020-09-14 15:50:00,58.04,58.04,57.98,57.99,169606.0,49.893,49.893,49.8414,49.85,169606.0
2020-09-14 15:55:00,57.99,58.03,57.9,57.94,557574.0,49.85,49.8844,49.7727,49.807,557574.0
2020-09-15 09:30:00,58.0,58.61,58.0,58.4,323559.0,49.8586,50.383,49.8586,50.2025,323559.0
2020-09-15 09:35:00,58.38,58.45,58.07,58.11,203001.0,50.1853,50.2454,49.9188,49.9532,203001.0
2020-09-15 09:40:00,58.11,58.34,58.11,58.26,239602.0,49.9532,50.1509,49.9532,50.0821,239602.0
2020-09-15 09:45:00,58.26,58.38,58.13,58.13,388491.0,50.0821,50.1853,49.9704,49.9704,388491.0
2020-09-15 09:50:00,58.13,58.25,58.05,58.18,390650.0,49.9704,50.0735,49.9016,50.0133,390650.0
2020-09-15 09:55:00,58.18,58.2,57.99,58.0,134175.0,50.0133,50.0305,49.85,49.8586,134175.0
2020-09-15 10:00:00,58.0,58.02,57.82,57.89,111677.0,49.8586,49.8758,49.7039,49.7641,111677.0
2020-09-15 10:05:00,57.89,57.9,57.64,57.73,114996.0,49.7641,49.7727,49.5491,49.6265,114996.0
2020-09-15 10:10:00,57.73,57.79,57.63,57.77,77862.0,49.6265,49.6781,49.5406,49.6609,77862.0
2020-09-15 10:15:00,57.78,57.86,57.74,57.84,72915.0,49.6695,49.7383,49.6351,49.7211,72915.0
2020-09-15 10:20:00,57.85,57.87,57.73,57.76,87074.0,49.7297,49.7469,49.6265,49.6523,87074.0
2020-09-15 10:25:00,57.76,57.87,57.74,57.83,56836.0,49.6523,49.7469,49.6351,49.7125,56836.0
2020-09-15 10:30:00,57.84,57.9,57.73,57.89,70376.0,49.7211,49.7727,49.6265,49.7641,70376.0
2020-09-15 10:35:00,57.9,58.02,57.9,57.97,48803.0,49.7727,49.8758,49.7727,49.8328,48803.0
2020-09-15 10:40:00,57.97,58.1,57.94,58.02,79850.0,49.8328,49.9446,49.807,49.8758,79850.0
2020-09-15 10:45:00,58.02,58.19,58.0,58.16,70614.0,49.8758,50.0219,49.8586,49.9962,70614.0
2020-09-15 10:50:00,58.16,58.19,58.02,58.02,145143.0,49.9962,50.0219,49.8758,49.8758,145143.0
2020-09-15 10:55:00,58.03,58.04,57.97,57.97,71507.0,49.8844,49.893,49.8328,49.8328,71507.0
2020-09-15 11:00:00,57.98,58.05,57.94,57.95,86828.0,49.8414,49.9016,49.807,49.8156,86828.0
2020-09-15 11:05:00,57.95,58.06,57.92,58.03,52999.0,49.8156,49.9102,49.7898,49.8844,52999.0
2020-09-15 11:10:00,58.03,58.06,57.94,57.94,47289.0,49.8844,49.9102,49.807,49.807,47289.0
2020-09-15 11:15:00,57.94,57.96,57.87,57.96,82309.0,49.807,49.8242,49.7469,49.8242,82309.0
2020-09-15 11:20:00,57.96,58.01,57.92,57.98,38553.0,49.8242,49.8672,49.7898,49.8414,38553.0
2020-09-15 11:25:00,57.98,58.0,57.94,57.97,48274.0,49.8414,49.8586,49.807,49.8328,48274.0
2020-09-15 11:30:00,57.99,57.99,57.88,57.93,65198.0,49.85,49.85,49.7555,49.7984,65198.0
2020-09-15 11:35:00,57.94,58.04,57.92,57.94,65383.0,49.807,49.893,49.7898,49.807,65383.0
2020-09-15 11:40:00,57.94,57.95,57.83,57.85,139515.0,49.807,49.8156,49.7125,49.7297,139515.0
2020-09-15 11:45:00,57.84,57.84,57.69,57.73,72175.0,49.7211,49.7211,49.5921,49.6265,72175.0
2020-09-15 11:50:00,57.73,57.73,57.55,57.59,99368.0,49.6265,49.6265,49.4718,49.5062,99368.0
2020-09-15 11:55:00,57.58,57.6,57.54,57.57,59667.0,49.4976,49.5148,49.4632,49.489,59667.0
2020-09-15 12:00:00,57.57,57.6,57.52,57.53,59288.0,49.489,49.5148,49.446,49.4546,59288.0
2020-09-15 12:05:00,57.52,57.53,57.44,57.46,114726.0,49.446,49.4546,49.3772,49.3944,114726.0
2020-09-15 12:10:00,57.46,57.53,57.43,57.51,58641.0,49.3944,49.4546,49.3686,49.4374,58641.0
2020-09-15 12:15:00,57.51,57.54,57.47,57.53,86352.0,49.4374,49.4632,49.403,49.4546,86352.0
2020-09-15 12:20:00,57.53,57.55,57.48,57.53,54851.0,49.4546,49.4718,49.4116,49.4546,54851.0
2020-09-15 12:25:00,57.53,57.59,57.5,57.52,99521.0,49.4546,49.5062,49.4288,49.446,99521.0
2020-09-15 12:30:00,57.52,57.59,57.51,57.58,42387.0,49.446,49.5062,49.4374,49.4976,42387.0
2020-09-15 12:35:00,57.58,57.62,57.51,57.58,161696.0,49.4976,49.532,49.4374,49.4976,161696.0
2020-09-15 12:40:00,57.58,57.64,57.57,57.62,45376.0,49.4976,49.5491,49.489,49.532,45376.0
2020-09-15 12:45:00,57.63,57.64,57.55,57.58,233345.0,49.5406,49.5491,49.4718,49.4976,233345.0
2020-09-15 12:50:00,57.58,57.6,57.48,57.5,86628.0,49.4976,49.5148,49.4116,49.4288,86628.0
2020-09-15 12:55:00,57.49,57.54,57.47,57.51,57216.0,49.4202,49.4632,49.403,49.4374,57216.0
2020-09-15 13:00:00,57.52,57.64,57.49,57.61,74900.0,49.446,49.5491,49.4202,49.5234,74900.0
2020-09-15 13:05:00,57.6,57.65,57.59,57.63,66024.0,49.5148,49.5577,49.5062,49.5406,66024.0
2020-09-15 13:10:00,57.63,57.64,57.55,57.6,39951.0,49.5406,49.5491,49.4718,49.5148,39951.0
2020-09-15 13:15:00,57.6,57.63,57.56,57.59,56645.0,49.5148,49.5406,49.4804,49.5062,56645.0
2020-09-15 13:20:00,57.59,57.6,57.47,57.5,68712.0,49.5062,49.5148,49.403,49.4288,68712.0
2020-09-15 13:25:00,57.49,57.53,57.48,57.51,59243.0,49.4202,49.4546,49.4116,49.4374,59243.0
2020-09-15 13:30:00,57.51,57.52,57.47,57.49,52721.0,49.4374,49.446,49.403,49.4202,52721.0
2020-09-15 13:35:00,57.48,57.52,57.47,57.52,43040.0,49.4116,49.446,49.403,49.446,43040.0
2020-09-15 13:40:00,57.53,57.53,57.48,57.49,29083.0,49.4546,49.4546,49.4116,49.4202,29083.0
2020-09-15 13:45:00,57.48,57.51,57.46,57.48,27138.0,49.4116,49.4374,49.3944,49.4116,27138.0
2020-09-15 13:50:00,57.48,57.5,57.46,57.47,55609.0,49.4116,49.4288,49.3944,49.403,55609.0
2020-09-15 13:55:00,57.47,57.48,57.44,57.45,52808.0,49.403,49.4116,49.3772,49.3858,52808.0
2020-09-15 14:00:00,57.45,57.46,57.37,57.4,99462.0,49.3858,49.3944,49.317,49.3428,99462.0
2020-09-15 14:05:00,57.39,57.45,57.38,57.45,54889.0,49.3342,49.3858,49.3256,49.3858,54889.0
2020-09-15 14:10:00,57.44,57.47,57.39,57.39,47812.0,49.3772,49.403,49.3342,49.3342,47812.0
2020-09-15 14:15:00,57.4,57.42,57.37,57.4,39135.0,49.3428,49.36,49.317,49.3428,39135.0
2020-09-15 14:20:00,57.39,57.41,57.36,57.38,39232.0,49.3342,49.3514,49.3084,49.3256,39232.0
2020-09-15 14:25:00,57.38,57.73,57.37,57.55,460531.0,49.3256,49.6265,49.317,49.4718,460531.0
2020-09-15 14:30:00,57.55,57.56,57.44,57.45,59250.0,49.4718,49.4804,49.3772,49.3858,59250.0
2020-09-15 14:35:00,57.45,57.47,57.34,57.38,51966.0,49.3858,49.403,49.2913,49.3256,51966.0
2020-09-15 14:40:00,57.37,57.43,57.36,57.39,62054.0,49.317,49.3686,49.3084,49.3342,62054.0
2020-09-15 14:45:00,57.38,57.39,57.31,57.32,96380.0,49.3256,49.3342,49.2655,49.2741,96380.0
2020-09-15 14:50:00,57.31,57.35,57.28,57.31,90024.0,49.2655,49.2999,49.2397,49.2655,90024.0
2020-09-15 14:55:00,57.3,57.35,57.29,57.35,53877.0,49.2569,49.2999,49.2483,49.2999,53877.0
2020-09-15 15:00:00,57.35,57.36,57.3,57.3,49147.0,49.2999,49.3084,49.2569,49.2569,49147.0
2020-09-15 15:05:00,57.3,57.31,57.23,57.25,107509.0,49.2569,49.2655,49.1967,49.2139,107509.0
2020-09-15 15:10:00,57.25,57.3,57.24,57.27,52602.0,49.2139,49.2569,49.2053,49.2311,52602.0
2020-09-15 15:15:00,57.27,57.28,57.22,57.24,73918.0,49.2311,49.2397,49.1881,49.2053,73918.0
2020-09-15 15:20:00,57.25,57.27,57.2,57.22,77093.0,49.2139,49.2311,49.1709,49.1881,77093.0
2020-09-15 15:25:00,57.22,57.24,57.15,57.18,97943.0,49.1881,49.2053,49.1279,49.1537,97943.0
2020-09-15 15:30:00,57.18,57.2,57.14,57.16,89856.0,49.1537,49.1709,49.1193,49.1365,89856.0
2020-09-15 15:35:00,57.16,57.17,57.07,57.08,108000.0,49.1365,49.1451,49.0592,49.0678,108000.0
2020-09-15 15:40:00,57.08,57.13,57.03,57.11,273710.0,49.0678,49.1107,49.0248,49.0935,273710.0
2020-09-15 15:45:00,57.1,57.14,57.08,57.13,188447.0,49.0849,49.1193,49.0678,49.1107,188447.0
2020-09-15 15:50:00,57.12,57.15,57.03,57.06,364763.0,49.1021,49.1279,49.0248,49.0506,364763.0
2020-09-15 15:55:00,57.07,57.09,56.99,56.99,527885.0,49.0592,49.0763,48.9904,48.9904,527885.0
2020-09-16 09:30:00,57.16,57.2,56.53,56.74,425330.0,49.1365,49.1709,48.595,48.7755,425330.0
2020-09-16 09:35:00,56.73,56.99,56.71,56.78,265990.0,48.7669,48.9904,48.7497,48.8099,265990.0
2020-09-16 09:40:00,56.77,56.91,56.7,56.87,215862.0,48.8013,48.9216,48.7411,48.8872,215862.0
2020-09-16 09:45:00,56.87,57.0,56.81,56.99,294363.0,48.8872,48.999,48.8357,48.9904,294363.0
2020-09-16 09:50:00,56.99,57.13,56.7,56.71,262667.0,48.9904,49.1107,48.7411,48.7497,262667.0
2020-09-16 09:55:00,56.69,56.81,56.43,56.43,316832.0,48.7325,48.8357,48.509,48.509,316832.0
2020-09-16 10:00:00,56.44,56.57,56.19,56.3,499383.0,48.5176,48.6293,48.3027,48.3972,499383.0
2020-09-16 10:05:00,56.29,56.39,56.22,56.25,414499.0,48.3886,48.4746,48.3285,48.3543,414499.0
2020-09-16 10:10:00,56.26,56.33,56.1,56.13,519868.0,48.3629,48.423,48.2253,48.2511,519868.0
2020-09-16 10:15:00,56.13,56.41,56.1,56.32,498394.0,48.2511,48.4918,48.2253,48.4144,498394.0
2020-09-16 10:20:00,56.32,56.35,56.18,56.23,484552.0,48.4144,48.4402,48.2941,48.3371,484552.0
2020-09-16 10:25:00,56.23,56.44,56.2,56.32,400268.0,48.3371,48.5176,48.3113,48.4144,400268.0
2020-09-16 10:30:00,56.32,56.59,56.32,56.55,286038.0,48.4144,48.6465,48.4144,48.6121,286038.0
2020-09-16 10:35:00,56.56,56.7,56.51,56.68,220839.0,48.6207,48.7411,48.5778,48.7239,220839.0
2020-09-16 10:40:00,56.68,56.8,56.59,56.8,251381.0,48.7239,48.8271,48.6465,48.8271,251381.0
2020-09-16 10:45:00,56.8,56.85,56.71,56.83,139386.0,48.8271,48.87,48.7497,48.8528,139386.0
2020-09-16 10:50:00,56.83,57.04,56.8,57.03,171601.0,48.8528,49.0334,48.8271,49.0248,171601.0
2020-09-16 10:55:00,57.03,57.04,56.86,56.94,222466.0,49.0248,49.0334,48.8786,48.9474,222466.0
2020-09-16 11:00:00,56.94,56.98,56.86,56.91,144523.0,48.9474,48.9818,48.8786,48.9216,144523.0
2020-09-16 11:05:00,56.9,57.19,56.9,57.16,183817.0,48.913,49.1623,48.913,49.1365,183817.0
2020-09-16 11:10:00,57.16,57.28,57.06,57.23,198667.0,49.1365,49.2397,49.0506,49.1967,198667.0
2020-09-16 11:15:00,57.23,57.24,57.06,57.08,112695.0,49.1967,49.2053,49.0506,49.0678,112695.0
2020-09-16 11:20:00,57.08,57.09,56.97,57.0,110813.0,49.0678,49.0763,48.9732,48.999,110813.0
2020-09-16 11:25:00,56.99,57.09,56.96,57.09,134059.0,48.9904,49.0763,48.9646,49.0763,134059.0
2020-09-16 11:30:00,57.08,57.22,57.06,57.17,84707.0,49.0678,49.1881,49.0506,49.1451,84707.0
2020-09-16 11:35:00,57.17,57.22,57.13,57.15,71334.0,49.1451,49.1881,49.1107,49.1279,71334.0
2020-09-16 11:40:00,57.15,57.22,57.14,57.22,57066.0,49.1279,49.1881,49.1193,49.1881,57066.0
2020-09-16 11:45:00,57.22,57.32,57.2,57.29,103007.0,49.1881,49.2741,49.1709,49.2483,103007.0
2020-09-16 11:50:00,57.29,57.46,57.28,57.41,120988.0,49.2483,49.3944,49.2397,49.3514,120988.0
2020-09-16 11:55:00,57.41,57.55,57.37,57.4,127898.0,49.3514,49.4718,49.317,49.3428,127898.0
2020-09-16 12:00:00,57.4,57.55,57.37,57.39,103184.0,49.3428,49.4718,49.317,49.3342,103184.0
2020-09-16 12:05:00,57.39,57.49,57.34,57.39,62331.0,49.3342,49.4202,49.2913,49.3342,62331.0
2020-09-16 12:10:00,57.38,57.41,57.33,57.38,81402.0,49.3256,49.3514,49.2827,49.3256,81402.0
2020-09-16 12:15:00,57.38,57.51,57.37,57.51,86239.0,49.3256,49.4374,49.317,49.4374,86239.0
2020-09-16 12:20:00,57.51,57.51,57.25,57.25,92020.0,49.4374,49.4374,49.2139,49.2139,92020.0
2020-09-16 12:25:00,57.24,57.3,57.14,57.18,93617.0,49.2053,49.2569,49.1193,49.1537,93617.0
2020-09-16 12:30:00,57.18,57.38,57.14,57.33,85605.0,49.1537,49.3256,49.1193,49.2827,85605.0
2020-09-16 12:35:00,57.32,57.38,57.27,57.27,55428.0,49.2741,49.3256,49.2311,49.2311,55428.0
2020-09-16 12:40:00,57.28,57.38,57.23,57.35,58435.0,49.2397,49.3256,49.1967,49.2999,58435.0
2020-09-16 12:45:00,57.36,57.42,57.32,57.34,54431.0,49.3084,49.36,49.2741,49.2913,54431.0
2020-09-16 12:50:00,57.33,57.4,57.31,57.38,53769.0,49.2827,49.3428,49.2655,49.3256,53769.0
2020-09-16 12:55:00,57.39,57.44,57.36,57.41,51437.0,49.3342,49.3772,49.3084,49.3514,51437.0
2020-09-16 13:00:00,57.4,57.65,57.39,57.64,97044.0,49.3428,49.5577,49.3342,49.5491,97044.0
2020-09-16 13:05:00,57.63,57.64,57.51,57.51,37302.0,49.5406,49.5491,49.4374,49.4374,37302.0
2020-09-16 13:10:00,57.51,57.56,57.49,57.54,24259.0,49.4374,49.4804,49.4202,49.4632,24259.0
2020-09-16 13:15:00,57.54,57.54,57.45,57.51,34414.0,49.4632,49.4632,49.3858,49.4374,34414.0
2020-09-16 13:20:00,57.51,57.51,57.4,57.43,55795.0,49.4374,49.4374,49.3428,49.3686,55795.0
2020-09-16 13:25:00,57.42,57.49,57.41,57.49,39586.0,49.36,49.4202,49.3514,49.4202,39586.0
2020-09-16 13:30:00,57.47,57.5,57.42,57.43,44461.0,49.403,49.4288,49.36,49.3686,44461.0
2020-09-16 13:35:00,57.43,57.43,57.32,57.39,51017.0,49.3686,49.3686,49.2741,49.3342,51017.0
2020-09-16 13:40:00,57.4,57.46,57.4,57.42,42037.0,49.3428,49.3944,49.3428,49.36,42037.0
2020-09-16 13:45:00,57.43,57.53,57.41,57.51,37563.0,49.3686,49.4546,49.3514,49.4374,37563.0
2020-09-16 13:50:00,57.52,57.57,57.47,57.47,49498.0,49.446,49.489,49.403,49.403,49498.0
2020-09-16 13:55:00,57.47,57.52,57.41,57.48,38196.0,49.403,49.446,49.3514,49.4116,38196.0
2020-09-16 14:00:00,57.46,57.58,57.42,57.43,37271.0,49.3944,49.4976,49.36,49.3686,37271.0
2020-09-16 14:05:00,57.43,57.46,57.36,57.43,30323.0,49.3686,49.3944,49.3084,49.3686,30323.0
2020-09-16 14:10:00,57.47,57.55,57.42,57.54,43104.0,49.403,49.4718,49.36,49.4632,43104.0
2020-09-16 14:15:00,57.53,57.71,57.53,57.67,76658.0,49.4546,49.6093,49.4546,49.5749,76658.0
2020-09-16 14:20:00,57.67,57.71,57.62,57.64,45145.0,49.5749,49.6093,49.532,49.5491,45145.0
2020-09-16 14:25:00,57.64,57.67,57.59,57.61,40127.0,49.5491,49.5749,49.5062,49.5234,40127.0
2020-09-16 14:30:00,57.61,57.75,57.6,57.73,62097.0,49.5234,49.6437,49.5148,49.6265,62097.0
2020-09-16 14:35:00,57.73,57.78,57.68,57.76,79177.0,49.6265,49.6695,49.5835,49.6523,79177.0
2020-09-16 14:40:00,57.76,57.83,57.74,57.78,72973.0,49.6523,49.7125,49.6351,49.6695,72973.0
2020-09-16 14:45:00,57.75,57.82,57.7,57.82,76010.0,49.6437,49.7039,49.6007,49.7039,76010.0
2020-09-16 14:50:00,57.84,57.85,57.65,57.67,96328.0,49.7211,49.7297,49.5577,49.5749,96328.0
2020-09-16 14:55:00,57.66,57.7,57.61,57.68,61463.0,49.5663,49.6007,49.5234,49.5835,61463.0
2020-09-16 15:00:00,57.68,57.72,57.67,57.71,50597.0,49.5835,49.6179,49.5749,49.6093,50597.0
2020-09-16 15:05:00,57.7,57.72,57.45,57.46,122908.0,49.6007,49.6179,49.3858,49.3944,122908.0
2020-09-16 15:10:00,57.46,57.48,57.25,57.38,90042.0,49.3944,49.4116,49.2139,49.3256,90042.0
2020-09-16 15:15:00,57.38,57.4,57.26,57.4,57369.0,49.3256,49.3428,49.2225,49.3428,57369.0
2020-09-16 15:20:00,57.39,57.46,57.33,57.35,67271.0,49.3342,49.3944,49.2827,49.2999,67271.0
2020-09-16 15:25:00,57.35,57.5,57.34,57.42,75547.0,49.2999,49.4288,49.2913,49.36,75547.0
2020-09-16 15:30:00,57.41,57.46,57.27,57.46,80173.0,49.3514,49.3944,49.2311,49.3944,80173.0
2020-09-16 15:35:00,57.46,57.5,57.42,57.45,96445.0,49.3944,49.4288,49.36,49.3858,96445.0
2020-09-16 15:40:00,57.44,57.52,57.36,57.51,79718.0,49.3772,49.446,49.3084,49.4374,79718.0
2020-09-16 15:45:00,57.52,57.62,57.51,57.56,118542.0,49.446,49.532,49.4374,49.4804,118542.0
2020-09-16 15:50:00,57.57,57.59,57.37,57.38,176087.0,49.489,49.5062,49.317,49.3256,176087.0
2020-09-16 15:55:00,57.38,57.5,57.29,57.48,703803.0,49.3256,49.4288,49.2483,49.4116,703803.0
2020-09-17 09:30:00,57.1,57.29,56.82,57.26,307415.0,49.0849,49.2483,48.8442,49.2225,307415.0
2020-09-17 09:35:00,57.27,57.3,57.11,57.17,89297.0,49.2311,49.2569,49.0935,49.1451,89297.0
2020-09-17 09:40:00,57.17,57.37,57.04,57.17,79549.0,49.1451,49.317,49.0334,49.1451,79549.0
2020-09-17 09:45:00,57.16,57.26,57.08,57.15,126449.0,49.1365,49.2225,49.0678,49.1279,126449.0
2020-09-17 09:50:00,57.15,57.41,57.09,57.33,126334.0,49.1279,49.3514,49.0763,49.2827,126334.0
2020-09-17 09:55:00,57.33,57.41,57.25,57.31,77286.0,49.2827,49.3514,49.2139,49.2655,77286.0
2020-09-17 10:00:00,57.31,57.38,57.22,57.32,77073.0,49.2655,49.3256,49.1881,49.2741,77073.0
2020-09-17 10:05:00,57.32,57.57,57.32,57.57,90242.0,49.2741,49.489,49.2741,49.489,90242.0
2020-09-17 10:10:00,57.55,57.84,57.51,57.76,121649.0,49.4718,49.7211,49.4374,49.6523,121649.0
2020-09-17 10:15:00,57.77,57.93,57.72,57.92,98019.0,49.6609,49.7984,49.6179,49.7898,98019.0
2020-09-17 10:20:00,57.92,58.0,57.89,57.99,100397.0,49.7898,49.8586,49.7641,49.85,100397.0
2020-09-17 10:25:00,57.98,58.26,57.98,58.23,182464.0,49.8414,50.0821,49.8414,50.0563,182464.0
2020-09-17 10:30:00,58.23,58.28,57.96,58.06,124734.0,50.0563,50.0993,49.8242,49.9102,124734.0
2020-09-17 10:35:00,58.07,58.18,58.04,58.09,83980.0,49.9188,50.0133,49.893,49.936,83980.0
2020-09-17 10:40:00,58.09,58.18,58.04,58.07,78069.0,49.936,50.0133,49.893,49.9188,78069.0
2020-09-17 10:45:00,58.07,58.18,58.05,58.06,62707.0,49.9188,50.0133,49.9016,49.9102,62707.0
2020-09-17 10:50:00,58.06,58.17,58.03,58.05,52572.0,49.9102,50.0048,49.8844,49.9016,52572.0
2020-09-17 10:55:00,58.04,58.11,57.99,58.03,84185.0,49.893,49.9532,49.85,49.8844,84185.0
2020-09-17 11:00:00,58.03,58.26,58.03,58.25,70006.0,49.8844,50.0821,49.8844,50.0735,70006.0
2020-09-17 11:05:00,58.26,58.26,58.15,58.21,189179.0,50.0821,50.0821,49.9876,50.0391,189179.0
2020-09-17 11:10:00,58.22,58.26,58.16,58.19,97898.0,50.0477,50.0821,49.9962,50.0219,97898.0
2020-09-17 11:15:00,58.2,58.22,58.11,58.21,49880.0,50.0305,50.0477,49.9532,50.0391,49880.0
2020-09-17 11:20:00,58.22,58.28,58.18,58.27,72802.0,50.0477,50.0993,50.0133,50.0907,72802.0
2020-09-17 11:25:00,58.26,58.28,58.18,58.26,51720.0,50.0821,50.0993,50.0133,50.0821,51720.0
2020-09-17 11:30:00,58.25,58.29,58.17,58.18,58587.0,50.0735,50.1079,50.0048,50.0133,58587.0
2020-09-17 11:35:00,58.17,58.21,58.13,58.19,54374.0,50.0048,50.0391,49.9704,50.0219,54374.0
2020-09-17 11:40:00,58.2,58.27,58.18,58.27,47053.0,50.0305,50.0907,50.0133,50.0907,47053.0
2020-09-17 11:45:00,58.26,58.28,58.19,58.26,51604.0,50.0821,50.0993,50.0219,50.0821,51604.0
2020-09-17 11:50:00,58.26,58.31,58.21,58.31,59891.0,50.0821,50.1251,50.0391,50.1251,59891.0
2020-09-17 11:55:00,58.3,58.32,58.15,58.16,79613.0,50.1165,50.1337,49.9876,49.9962,79613.0
2020-09-17 12:00:00,58.15,58.15,57.98,57.99,71982.0,49.9876,49.9876,49.8414,49.85,71982.0
2020-09-17 12:05:00,58.0,58.03,57.88,57.9,52983.0,49.8586,49.8844,49.7555,49.7727,52983.0
2020-09-17 12:10:00,57.91,57.91,57.76,57.8,67275.0,49.7812,49.7812,49.6523,49.6867,67275.0
2020-09-17 12:15:00,57.79,57.8,57.63,57.65,74698.0,49.6781,49.6867,49.5406,49.5577,74698.0
2020-09-17 12:20:00,57.64,57.74,57.64,57.69,56271.0,49.5491,49.6351,49.5491,49.5921,56271.0
2020-09-17 12:25:00,57.68,57.87,57.64,57.87,171496.0,49.5835,49.7469,49.5491,49.7469,171496.0
2020-09-17 12:30:00,57.86,57.99,57.81,57.99,109015.0,49.7383,49.85,49.6953,49.85,109015.0
2020-09-17 12:35:00,57.99,58.03,57.91,57.94,82933.0,49.85,49.8844,49.7812,49.807,82933.0
2020-09-17 12:40:00,57.94,58.05,57.91,58.05,98199.0,49.807,49.9016,49.7812,49.9016,98199.0
2020-09-17 12:45:00,58.04,58.13,58.01,58.13,74917.0,49.893,49.9704,49.8672,49.9704,74917.0
2020-09-17 12:50:00,58.13,58.22,58.1,58.11,100673.0,49.9704,50.0477,49.9446,49.9532,100673.0
2020-09-17 12:55:00,58.1,58.18,58.1,58.15,65290.0,49.9446,50.0133,49.9446,49.9876,65290.0
2020-09-17 13:00:00,58.14,58.18,58.08,58.12,59168.0,49.979,50.0133,49.9274,49.9618,59168.0
2020-09-17 13:05:00,58.11,58.2,58.1,58.13,53557.0,49.9532,50.0305,49.9446,49.9704,53557.0
2020-09-17 13:10:00,58.14,58.15,58.07,58.09,61994.0,49.979,49.9876,49.9188,49.936,61994.0
2020-09-17 13:15:00,58.09,58.11,58.02,58.09,50741.0,49.936,49.9532,49.8758,49.936,50741.0
2020-09-17 13:20:00,58.09,58.12,58.05,58.05,40255.0,49.936,49.9618,49.9016,49.9016,40255.0
2020-09-17 13:25:00,58.05,58.06,57.99,58.05,130099.0,49.9016,49.9102,49.85,49.9016,130099.0
2020-09-17 13:30:00,58.04,58.07,57.99,58.05,54159.0,49.893,49.9188,49.85,49.9016,54159.0
2020-09-17 13:35:00,58.05,58.1,58.02,58.08,41903.0,49.9016,49.9446,49.8758,49.9274,41903.0
2020-09-17 13:40:00,58.07,58.11,58.02,58.05,41021.0,49.9188,49.9532,49.8758,49.9016,41021.0
2020-09-17 13:45:00,58.05,58.06,57.99,58.06,44401.0,49.9016,49.9102,49.85,49.9102,44401.0
2020-09-17 13:50:00,58.05,58.11,58.02,58.09,62309.0,49.9016,49.9532,49.8758,49.936,62309.0
2020-09-17 13:55:00,58.09,58.09,58.0,58.03,41841.0,49.936,49.936,49.8586,49.8844,41841.0
2020-09-17 14:00:00,58.04,58.16,58.01,58.15,140730.0,49.893,49.9962,49.8672,49.9876,140730.0
2020-09-17 14:05:00,58.14,58.2,58.11,58.13,52018.0,49.979,50.0305,49.9532,49.9704,52018.0
2020-09-17 14:10:00,58.14,58.17,58.07,58.12,48507.0,49.979,50.0048,49.9188,49.9618,48507.0
2020-09-17 14:15:00,58.12,58.16,58.07,58.09,76404.0,49.9618,49.9962,49.9188,49.936,76404.0
2020-09-17 14:20:00,58.1,58.16,58.09,58.13,52053.0,49.9446,49.9962,49.936,49.9704,52053.0
2020-09-17 14:25:00,58.14,58.19,58.07,58.08,69917.0,49.979,50.0219,49.9188,49.9274,69917.0
2020-09-17 14:30:00,58.07,58.12,58.03,58.11,76459.0,49.9188,49.9618,49.8844,49.9532,76459.0
2020-09-17 14:35:00,58.11,58.11,58.04,58.09,66160.0,49.9532,49.9532,49.893,49.936,66160.0
2020-09-17 14:40:00,58.09,58.22,58.07,58.19,68810.0,49.936,50.0477,49.9188,50.0219,68810.0
2020-09-17 14:45:00,58.19,58.23,58.16,58.17,76651.0,50.0219,50.0563,49.9962,50.0048,76651.0
2020-09-17 14:50:00,58.17,58.26,58.17,58.23,79230.0,50.0048,50.0821,50.0048,50.0563,79230.0
2020-09-17 14:55:00,58.23,58.31,58.21,58.25,88128.0,50.0563,50.1251,50.0391,50.0735,88128.0
2020-09-17 15:00:00,58.25,58.28,58.07,58.1,80651.0,50.0735,50.0993,49.9188,49.9446,80651.0
2020-09-17 15:05:00,58.11,58.22,58.08,58.2,96635.0,49.9532,50.0477,49.9274,50.0305,96635.0
2020-09-17 15:10:00,58.2,58.36,58.2,58.33,94325.0,50.0305,50.1681,50.0305,50.1423,94325.0
2020-09-17 15:15:00,58.33,58.39,58.29,58.3,144802.0,50.1423,50.1939,50.1079,50.1165,144802.0
2020-09-17 15:20:00,58.32,58.45,58.31,58.44,116269.0,50.1337,50.2454,50.1251,50.2369,116269.0
2020-09-17 15:25:00,58.44,58.48,58.35,58.44,175354.0,50.2369,50.2712,50.1595,50.2369,175354.0
2020-09-17 15:30:00,58.43,58.64,58.41,58.6,207099.0,50.2283,50.4088,50.2111,50.3744,207099.0
2020-09-17 15:35:00,58.59,58.67,58.54,58.66,175219.0,50.3658,50.4346,50.3228,50.426,175219.0
2020-09-17 15:40:00,58.67,58.68,58.49,58.51,152825.0,50.4346,50.4432,50.2798,50.297,152825.0
2020-09-17 15:45:00,58.51,58.54,58.35,58.49,232481.0,50.297,50.3228,50.1595,50.2798,232481.0
2020-09-17 15:50:00,58.47,58.62,58.45,58.61,268018.0,50.2626,50.3916,50.2454,50.383,268018.0
2020-09-17 15:55:00,58.61,58.61,58.39,58.41,776197.0,50.383,50.383,50.1939,50.2111,776197.0
2020-09-18 09:30:00,58.51,58.72,58.14,58.29,1093770.0,50.297,50.4775,49.979,50.1079,1093770.0
2020-09-18 09:35:00,58.3,58.33,58.11,58.24,112484.0,50.1165,50.1423,49.9532,50.0649,112484.0
2020-09-18 09:40:00,58.24,58.28,58.03,58.08,97996.0,50.0649,50.0993,49.8844,49.9274,97996.0
2020-09-18 09:45:00,58.08,58.22,58.02,58.06,99807.0,49.9274,50.0477,49.8758,49.9102,99807.0
2020-09-18 09:50:00,58.06,58.1,57.88,58.03,129730.0,49.9102,49.9446,49.7555,49.8844,129730.0
2020-09-18 09:55:00,58.01,58.41,57.98,58.4,106308.0,49.8672,50.2111,49.8414,50.2025,106308.0
2020-09-18 10:00:00,58.4,58.49,58.34,58.48,103273.0,50.2025,50.2798,50.1509,50.2712,103273.0
2020-09-18 10:05:00,58.47,58.62,58.41,58.59,104856.0,50.2626,50.3916,50.2111,50.3658,104856.0
2020-09-18 10:10:00,58.58,58.86,58.55,58.85,116782.0,50.3572,50.5979,50.3314,50.5893,116782.0
2020-09-18 10:15:00,58.86,59.01,58.84,58.92,142676.0,50.5979,50.7268,50.5807,50.6495,142676.0
2020-09-18 10:20:00,58.92,59.13,58.91,59.04,155784.0,50.6495,50.83,50.6409,50.7526,155784.0
2020-09-18 10:25:00,59.04,59.31,59.02,59.25,140589.0,50.7526,50.9847,50.7354,50.9332,140589.0
2020-09-18 10:30:00,59.25,59.26,59.09,59.1,87536.0,50.9332,50.9417,50.7956,50.8042,87536.0
2020-09-18 10:35:00,59.1,59.12,58.9,58.95,109053.0,50.8042,50.8214,50.6323,50.6753,109053.0
2020-09-18 10:40:00,58.96,59.01,58.91,58.93,108729.0,50.6839,50.7268,50.6409,50.6581,108729.0
2020-09-18 10:45:00,58.92,58.92,58.74,58.86,53994.0,50.6495,50.6495,50.4947,50.5979,53994.0
2020-09-18 10:50:00,58.86,58.86,58.69,58.72,69608.0,50.5979,50.5979,50.4518,50.4775,69608.0
2020-09-18 10:55:00,58.73,58.86,58.72,58.84,101465.0,50.4861,50.5979,50.4775,50.5807,101465.0
2020-09-18 11:00:00,58.85,58.89,58.77,58.84,54985.0,50.5893,50.6237,50.5205,50.5807,54985.0
2020-09-18 11:05:00,58.85,58.88,58.74,58.83,50235.0,50.5893,50.6151,50.4947,50.5721,50235.0
2020-09-18 11:10:00,58.85,58.91,58.81,58.9,85229.0,50.5893,50.6409,50.5549,50.6323,85229.0
2020-09-18 11:15:00,58.91,58.98,58.78,58.8,94181.0,50.6409,50.7011,50.5291,50.5463,94181.0
2020-09-18 11:20:00,58.81,58.94,58.8,58.93,69090.0,50.5549,50.6667,50.5463,50.6581,69090.0
2020-09-18 11:25:00,58.92,59.06,58.91,58.94,88754.0,50.6495,50.7698,50.6409,50.6667,88754.0
2020-09-18 11:30:00,58.94,58.98,58.76,58.77,69993.0,50.6667,50.7011,50.5119,50.5205,69993.0
2020-09-18 11:35:00,58.78,58.91,58.78,58.91,65388.0,50.5291,50.6409,50.5291,50.6409,65388.0
2020-09-18 11:40:00,58.92,58.96,58.85,58.85,95594.0,50.6495,50.6839,50.5893,50.5893,95594.0
2020-09-18 11:45:00,58.86,59.06,58.86,59.04,48141.0,50.5979,50.7698,50.5979,50.7526,48141.0
2020-09-18 11:50:00,59.04,59.1,58.91,58.92,74470.0,50.7526,50.8042,50.6409,50.6495,74470.0
2020-09-18 11:55:00,58.93,58.98,58.89,58.9,44514.0,50.6581,50.7011,50.6237,50.6323,44514.0
2020-09-18 12:00:00,58.89,58.99,58.88,58.94,70959.0,50.6237,50.7096,50.6151,50.6667,70959.0
2020-09-18 12:05:00,58.95,59.04,58.94,59.0,73941.0,50.6753,50.7526,50.6667,50.7182,73941.0
2020-09-18 12:10:00,59.0,59.07,58.97,59.0,65100.0,50.7182,50.7784,50.6925,50.7182,65100.0
2020-09-18 12:15:00,59.0,59.0,58.88,58.89,58122.0,50.7182,50.7182,50.6151,50.6237,58122.0
2020-09-18 12:20:00,58.9,58.93,58.84,58.92,53444.0,50.6323,50.6581,50.5807,50.6495,53444.0
2020-09-18 12:25:00,58.91,59.07,58.88,59.05,65590.0,50.6409,50.7784,50.6151,50.7612,65590.0
2020-09-18 12:30:00,59.06,59.06,58.87,58.9,101777.0,50.7698,50.7698,50.6065,50.6323,101777.0
2020-09-18 12:35:00,58.89,58.96,58.89,58.92,68461.0,50.6237,50.6839,50.6237,50.6495,68461.0
2020-09-18 12:40:00,58.92,58.95,58.84,58.85,71271.0,50.6495,50.6753,50.5807,50.5893,71271.0
2020-09-18 12:45:00,58.85,58.89,58.79,58.8,74462.0,50.5893,50.6237,50.5377,50.5463,74462.0
2020-09-18 12:50:00,58.79,58.81,58.62,58.65,67058.0,50.5377,50.5549,50.3916,50.4174,67058.0
2020-09-18 12:55:00,58.65,58.72,58.63,58.69,61399.0,50.4174,50.4775,50.4002,50.4518,61399.0
2020-09-18 13:00:00,58.69,58.72,58.6,58.7,55898.0,50.4518,50.4775,50.3744,50.4604,55898.0
2020-09-18 13:05:00,58.69,58.73,58.63,58.67,46402.0,50.4518,50.4861,50.4002,50.4346,46402.0
2020-09-18 13:10:00,58.68,58.75,58.67,58.72,41290.0,50.4432,50.5033,50.4346,50.4775,41290.0
2020-09-18 13:15:00,58.72,58.72,58.57,58.61,61859.0,50.4775,50.4775,50.3486,50.383,61859.0
2020-09-18 13:20:00,58.62,58.62,58.56,58.59,55080.0,50.3916,50.3916,50.34,50.3658,55080.0
2020-09-18 13:25:00,58.59,58.61,58.43,58.43,77017.0,50.3658,50.383,50.2283,50.2283,77017.0
2020-09-18 13:30:00,58.44,58.44,58.18,58.33,85393.0,50.2369,50.2369,50.0133,50.1423,85393.0
2020-09-18 13:35:00,58.32,58.36,58.19,58.36,99321.0,50.1337,50.1681,50.0219,50.1681,99321.0
2020-09-18 13:40:00,58.35,58.38,58.25,58.32,55831.0,50.1595,50.1853,50.0735,50.1337,55831.0
2020-09-18 13:45:00,58.32,58.41,58.28,58.3,67227.0,50.1337,50.2111,50.0993,50.1165,67227.0
2020-09-18 13:50:00,58.3,58.37,58.29,58.37,68626.0,50.1165,50.1767,50.1079,50.1767,68626.0
2020-09-18 13:55:00,58.38,58.46,58.34,58.46,43119.0,50.1853,50.254,50.1509,50.254,43119.0
2020-09-18 14:00:00,58.46,58.47,58.36,58.43,49287.0,50.254,50.2626,50.1681,50.2283,49287.0
2020-09-18 14:05:00,58.43,58.53,58.43,58.5,84142.0,50.2283,50.3142,50.2283,50.2884,84142.0
2020-09-18 14:10:00,58.5,58.63,58.48,58.63,64254.0,50.2884,50.4002,50.2712,50.4002,64254.0
2020-09-18 14:15:00,58.63,58.65,58.5,58.52,73475.0,50.4002,50.4174,50.2884,50.3056,73475.0
2020-09-18 14:20:00,58.52,58.68,58.52,58.61,67072.0,50.3056,50.4432,50.3056,50.383,67072.0
2020-09-18 14:25:00,58.61,58.64,58.56,58.61,78437.0,50.383,50.4088,50.34,50.383,78437.0
2020-09-18 14:30:00,58.61,58.65,58.6,58.63,52325.0,50.383,50.4174,50.3744,50.4002,52325.0
2020-09-18 14:35:00,58.63,58.66,58.59,58.64,59369.0,50.4002,50.426,50.3658,50.4088,59369.0
2020-09-18 14:40:00,58.65,58.71,58.6,58.69,55026.0,50.4174,50.469,50.3744,50.4518,55026.0
2020-09-18 14:45:00,58.69,58.76,58.67,58.74,49777.0,50.4518,50.5119,50.4346,50.4947,49777.0
2020-09-18 14:50:00,58.73,58.75,58.69,58.7,55173.0,50.4861,50.5033,50.4518,50.4604,55173.0
2020-09-18 14:55:00,58.7,58.82,58.67,58.8,42090.0,50.4604,50.5635,50.4346,50.5463,42090.0
2020-09-18 15:00:00,58.8,58.9,58.79,58.9,73806.0,50.5463,50.6323,50.5377,50.6323,73806.0
2020-09-18 15:05:00,58.89,58.94,58.85,58.92,123466.0,50.6237,50.6667,50.5893,50.6495,123466.0
2020-09-18 15:10:00,58.92,58.94,58.86,58.93,69978.0,50.6495,50.6667,50.5979,50.6581,69978.0
2020-09-18 15:15:00,58.93,59.07,58.93,59.05,170371.0,50.6581,50.7784,50.6581,50.7612,170371.0
2020-09-18 15:20:00,59.06,59.15,59.03,59.14,127892.0,50.7698,50.8472,50.744,50.8386,127892.0
2020-09-18 15:25:00,59.14,59.29,59.12,59.29,133485.0,50.8386,50.9675,50.8214,50.9675,133485.0
2020-09-18 15:30:00,59.29,59.34,59.27,59.33,211229.0,50.9675,51.0105,50.9503,51.0019,211229.0
2020-09-18 15:35:00,59.33,59.4,59.29,59.35,234439.0,51.0019,51.0621,50.9675,51.0191,234439.0
2020-09-18 15:40:00,59.36,59.56,59.35,59.51,323769.0,51.0277,51.1996,51.0191,51.1567,323769.0
2020-09-18 15:45:00,59.51,59.59,59.4,59.49,294602.0,51.1567,51.2254,51.0621,51.1395,294602.0
2020-09-18 15:50:00,59.49,59.73,59.49,59.72,425386.0,51.1395,51.3458,51.1395,51.3372,425386.0
2020-09-18 15:55:00,59.73,59.77,59.54,59.56,856044.0,51.3458,51.3802,51.1824,51.1996,856044.0
2020-09-21 09:30:00,58.94,59.01,58.28,58.34,410079.0,50.6667,50.7268,50.0993,50.1509,410079.0
2020-09-21 09:35:00,58.35,58.49,58.1,58.48,244232.0,50.1595,50.2798,49.9446,50.2712,244232.0
2020-09-21 09:40:00,58.47,58.52,58.28,58.37,178136.0,50.2626,50.3056,50.0993,50.1767,178136.0
2020-09-21 09:45:00,58.35,58.39,58.12,58.14,170963.0,50.1595,50.1939,49.9618,49.979,170963.0
2020-09-21 09:50:00,58.14,58.22,57.96,58.15,237954.0,49.979,50.0477,49.8242,49.9876,237954.0
2020-09-21 09:55:00,58.14,58.39,58.05,58.34,129609.0,49.979,50.1939,49.9016,50.1509,129609.0
2020-09-21 10:00:00,58.35,58.49,58.09,58.14,197077.0,50.1595,50.2798,49.936,49.979,197077.0
2020-09-21 10:05:00,58.15,58.37,58.04,58.29,150681.0,49.9876,50.1767,49.893,50.1079,150681.0
2020-09-21 10:10:00,58.29,58.37,58.1,58.19,122532.0,50.1079,50.1767,49.9446,50.0219,122532.0
2020-09-21 10:15:00,58.18,58.34,58.1,58.26,172267.0,50.0133,50.1509,49.9446,50.0821,172267.0
2020-09-21 10:20:00,58.28,58.28,58.07,58.21,181954.0,50.0993,50.0993,49.9188,50.0391,181954.0
2020-09-21 10:25:00,58.21,58.31,58.17,58.26,125260.0,50.0391,50.1251,50.0048,50.0821,125260.0
2020-09-21 10:30:00,58.27,58.35,58.21,58.22,130213.0,50.0907,50.1595,50.0391,50.0477,130213.0
2020-09-21 10:35:00,58.21,58.27,58.14,58.26,117649.0,50.0391,50.0907,49.979,50.0821,117649.0
2020-09-21 10:40:00,58.25,58.47,58.14,58.46,100092.0,50.0735,50.2626,49.979,50.254,100092.0
2020-09-21 10:45:00,58.45,58.65,58.44,58.63,105207.0,50.2454,50.4174,50.2369,50.4002,105207.0
2020-09-21 10:50:00,58.62,58.68,58.5,58.61,82126.0,50.3916,50.4432,50.2884,50.383,82126.0
2020-09-21 10:55:00,58.59,58.63,58.5,58.54,74173.0,50.3658,50.4002,50.2884,50.3228,74173.0
2020-09-21 11:00:00,58.54,58.72,58.52,58.68,62488.0,50.3228,50.4775,50.3056,50.4432,62488.0
2020-09-21 11:05:00,58.68,58.71,58.6,58.66,73220.0,50.4432,50.469,50.3744,50.426,73220.0
2020-09-21 11:10:00,58.66,58.69,58.6,58.61,67507.0,50.426,50.4518,50.3744,50.383,67507.0
2020-09-21 11:15:00,58.6,58.61,58.54,58.59,90213.0,50.3744,50.383,50.3228,50.3658,90213.0
2020-09-21 11:20:00,58.6,58.65,58.59,58.65,58804.0,50.3744,50.4174,50.3658,50.4174,58804.0
2020-09-21 11:25:00,58.64,58.77,58.61,58.64,102539.0,50.4088,50.5205,50.383,50.4088,102539.0
2020-09-21 11:30:00,58.64,58.65,58.51,58.55,110264.0,50.4088,50.4174,50.297,50.3314,110264.0
2020-09-21 11:35:00,58.55,58.63,58.48,58.6,95262.0,50.3314,50.4002,50.2712,50.3744,95262.0
2020-09-21 11:40:00,58.6,58.67,58.53,58.57,91210.0,50.3744,50.4346,50.3142,50.3486,91210.0
2020-09-21 11:45:00,58.57,58.77,58.57,58.7,89398.0,50.3486,50.5205,50.3486,50.4604,89398.0
2020-09-21 11:50:00,58.7,58.74,58.59,58.63,77765.0,50.4604,50.4947,50.3658,50.4002,77765.0
2020-09-21 11:55:00,58.62,58.77,58.6,58.67,64250.0,50.3916,50.5205,50.3744,50.4346,64250.0
2020-09-21 12:00:00,58.66,58.66,58.49,58.65,107462.0,50.426,50.426,50.2798,50.4174,107462.0
2020-09-21 12:05:00,58.64,58.64,58.55,58.57,43279.0,50.4088,50.4088,50.3314,50.3486,43279.0
2020-09-21 12:10:00,58.56,58.58,58.5,58.53,57183.0,50.34,50.3572,50.2884,50.3142,57183.0
2020-09-21 12:15:00,58.53,58.58,58.49,58.58,53443.0,50.3142,50.3572,50.2798,50.3572,53443.0
2020-09-21 12:20:00,58.58,58.6,58.48,58.54,52236.0,50.3572,50.3744,50.2712,50.3228,52236.0
2020-09-21 12:25:00,58.53,58.58,58.52,58.55,43718.0,50.3142,50.3572,50.3056,50.3314,43718.0
2020-09-21 12:30:00,58.54,58.54,58.38,58.39,63091.0,50.3228,50.3228,50.1853,50.1939,63091.0
2020-09-21 12:35:00,58.38,58.51,58.37,58.47,56839.0,50.1853,50.297,50.1767,50.2626,56839.0
2020-09-21 12:40:00,58.47,58.55,58.45,58.46,43748.0,50.2626,50.3314,50.2454,50.254,43748.0
2020-09-21 12:45:00,58.46,58.49,58.41,58.49,53024.0,50.254,50.2798,50.2111,50.2798,53024.0
2020-09-21 12:50:00,58.48,58.52,58.44,58.48,67183.0,50.2712,50.3056,50.2369,50.2712,67183.0
2020-09-21 12:55:00,58.48,58.5,58.39,58.49,50069.0,50.2712,50.2884,50.1939,50.2798,50069.0
2020-09-21 13:00:00,58.49,58.53,58.41,58.45,49727.0,50.2798,50.3142,50.2111,50.2454,49727.0
2020-09-21 13:05:00,58.45,58.49,58.41,58.48,37051.0,50.2454,50.2798,50.2111,50.2712,37051.0
2020-09-21 13:10:00,58.48,58.53,58.46,58.48,61217.0,50.2712,50.3142,50.254,50.2712,61217.0
2020-09-21 13:15:00,58.47,58.5,58.42,58.48,57064.0,50.2626,50.2884,50.2197,50.2712,57064.0
2020-09-21 13:20:00,58.48,58.66,58.46,58.65,78683.0,50.2712,50.426,50.254,50.4174,78683.0
2020-09-21 13:25:00,58.65,58.7,58.6,58.7,34077.0,50.4174,50.4604,50.3744,50.4604,34077.0
2020-09-21 13:30:00,58.7,58.73,58.62,58.64,49210.0,50.4604,50.4861,50.3916,50.4088,49210.0
2020-09-21 13:35:00,58.63,58.69,58.61,58.67,46084.0,50.4002,50.4518,50.383,50.4346,46084.0
2020-09-21 13:40:00,58.67,58.69,58.57,58.57,46987.0,50.4346,50.4518,50.3486,50.3486,46987.0
2020-09-21 13:45:00,58.56,58.61,58.54,58.55,53428.0,50.34,50.383,50.3228,50.3314,53428.0
2020-09-21 13:50:00,58.55,58.55,58.43,58.44,49791.0,50.3314,50.3314,50.2283,50.2369,49791.0
2020-09-21 13:55:00,58.44,58.49,58.36,58.4,76357.0,50.2369,50.2798,50.1681,50.2025,76357.0
2020-09-21 14:00:00,58.4,58.42,58.28,58.3,106692.0,50.2025,50.2197,50.0993,50.1165,106692.0
2020-09-21 14:05:00,58.29,58.36,58.23,58.34,95084.0,50.1079,50.1681,50.0563,50.1509,95084.0
2020-09-21 14:10:00,58.34,58.38,58.32,58.37,62828.0,50.1509,50.1853,50.1337,50.1767,62828.0
2020-09-21 14:15:00,58.38,58.42,58.31,58.37,85185.0,50.1853,50.2197,50.1251,50.1767,85185.0
2020-09-21 14:20:00,58.36,58.42,58.33,58.37,124786.0,50.1681,50.2197,50.1423,50.1767,124786.0
2020-09-21 14:25:00,58.37,58.42,58.3,58.31,89052.0,50.1767,50.2197,50.1165,50.1251,89052.0
2020-09-21 14:30:00,58.3,58.32,58.2,58.27,59869.0,50.1165,50.1337,50.0305,50.0907,59869.0
2020-09-21 14:35:00,58.27,58.28,58.2,58.27,49068.0,50.0907,50.0993,50.0305,50.0907,49068.0
2020-09-21 14:40:00,58.27,58.36,58.26,58.33,52794.0,50.0907,50.1681,50.0821,50.1423,52794.0
2020-09-21 14:45:00,58.33,58.4,58.32,58.39,43770.0,50.1423,50.2025,50.1337,50.1939,43770.0
2020-09-21 14:50:00,58.39,58.48,58.38,58.46,49064.0,50.1939,50.2712,50.1853,50.254,49064.0
2020-09-21 14:55:00,58.46,58.56,58.44,58.53,48502.0,50.254,50.34,50.2369,50.3142,48502.0
2020-09-21 15:00:00,58.52,58.67,58.51,58.66,63330.0,50.3056,50.4346,50.297,50.426,63330.0
2020-09-21 15:05:00,58.64,58.74,58.63,58.74,67765.0,50.4088,50.4947,50.4002,50.4947,67765.0
2020-09-21 15:10:00,58.74,58.8,58.71,58.8,85881.0,50.4947,50.5463,50.469,50.5463,85881.0
2020-09-21 15:15:00,58.79,58.82,58.74,58.76,85698.0,50.5377,50.5635,50.4947,50.5119,85698.0
2020-09-21 15:20:00,58.76,58.85,58.75,58.83,71572.0,50.5119,50.5893,50.5033,50.5721,71572.0
2020-09-21 15:25:00,58.84,58.84,58.71,58.73,75511.0,50.5807,50.5807,50.469,50.4861,75511.0
2020-09-21 15:30:00,58.73,58.77,58.58,58.62,110349.0,50.4861,50.5205,50.3572,50.3916,110349.0
2020-09-21 15:35:00,58.61,58.69,58.59,58.67,100833.0,50.383,50.4518,50.3658,50.4346,100833.0
2020-09-21 15:40:00,58.68,58.71,58.59,58.66,107720.0,50.4432,50.469,50.3658,50.426,107720.0
2020-09-21 15:45:00,58.67,58.7,58.63,58.67,177587.0,50.4346,50.4604,50.4002,50.4346,177587.0
2020-09-21 15:50:00,58.67,58.83,58.67,58.77,190458.0,50.4346,50.5721,50.4346,50.5205,190458.0
2020-09-21 15:55:00,58.76,58.91,58.74,58.88,338547.0,50.5119,50.6409,50.4947,50.6151,338547.0
2020-09-22 09:30:00,58.81,59.08,58.61,58.83,202927.0,50.5549,50.787,50.383,50.5721,202927.0
2020-09-22 09:35:00,58.85,59.19,58.83,59.14,74425.0,50.5893,50.8816,50.5721,50.8386,74425.0
2020-09-22 09:40:00,59.14,59.23,58.93,59.01,83590.0,50.8386,50.916,50.6581,50.7268,83590.0
2020-09-22 09:45:00,59.02,59.09,58.86,58.87,52991.0,50.7354,50.7956,50.5979,50.6065,52991.0
2020-09-22 09:50:00,58.88,58.95,58.75,58.76,81635.0,50.6151,50.6753,50.5033,50.5119,81635.0
2020-09-22 09:55:00,58.76,58.93,58.74,58.89,87149.0,50.5119,50.6581,50.4947,50.6237,87149.0
2020-09-22 10:00:00,58.89,58.9,58.56,58.63,92418.0,50.6237,50.6323,50.34,50.4002,92418.0
2020-09-22 10:05:00,58.62,58.91,58.61,58.86,54189.0,50.3916,50.6409,50.383,50.5979,54189.0
2020-09-22 10:10:00,58.85,58.85,58.73,58.8,47704.0,50.5893,50.5893,50.4861,50.5463,47704.0
2020-09-22 10:15:00,58.8,58.98,58.79,58.97,76412.0,50.5463,50.7011,50.5377,50.6925,76412.0
2020-09-22 10:20:00,58.97,59.05,58.92,58.99,51425.0,50.6925,50.7612,50.6495,50.7096,51425.0
2020-09-22 10:25:00,58.99,59.16,58.86,59.08,136499.0,50.7096,50.8558,50.5979,50.787,136499.0
2020-09-22 10:30:00,59.07,59.08,58.89,58.91,139565.0,50.7784,50.787,50.6237,50.6409,139565.0
2020-09-22 10:35:00,58.92,59.02,58.84,58.98,82570.0,50.6495,50.7354,50.5807,50.7011,82570.0
2020-09-22 10:40:00,59.0,59.07,58.79,58.92,178865.0,50.7182,50.7784,50.5377,50.6495,178865.0
2020-09-22 10:45:00,58.92,59.0,58.82,58.93,55385.0,50.6495,50.7182,50.5635,50.6581,55385.0
2020-09-22 10:50:00,58.93,59.06,58.93,59.05,75569.0,50.6581,50.7698,50.6581,50.7612,75569.0
2020-09-22 10:55:00,59.05,59.11,58.98,59.0,170892.0,50.7612,50.8128,50.7011,50.7182,170892.0
2020-09-22 11:00:00,59.0,59.02,58.86,58.91,177294.0,50.7182,50.7354,50.5979,50.6409,177294.0
2020-09-22 11:05:00,58.92,58.93,58.75,58.88,93426.0,50.6495,50.6581,50.5033,50.6151,93426.0
2020-09-22 11:10:00,58.88,58.96,58.82,58.82,171986.0,50.6151,50.6839,50.5635,50.5635,171986.0
2020-09-22 11:15:00,58.8,58.97,58.76,58.93,87487.0,50.5463,50.6925,50.5119,50.6581,87487.0
2020-09-22 11:20:00,58.92,58.97,58.81,58.95,98393.0,50.6495,50.6925,50.5549,50.6753,98393.0
2020-09-22 11:25:00,58.96,59.02,58.85,58.87,193135.0,50.6839,50.7354,50.5893,50.6065,193135.0
2020-09-22 11:30:00,58.87,58.92,58.79,58.81,72642.0,50.6065,50.6495,50.5377,50.5549,72642.0
2020-09-22 11:35:00,58.8,58.87,58.8,58.86,28012.0,50.5463,50.6065,50.5463,50.5979,28012.0
2020-09-22 11:40:00,58.85,58.92,58.82,58.82,37204.0,50.5893,50.6495,50.5635,50.5635,37204.0
2020-09-22 11:45:00,58.81,58.84,58.73,58.73,59432.0,50.5549,50.5807,50.4861,50.4861,59432.0
2020-09-22 11:50:00,58.73,58.77,58.66,58.73,30404.0,50.4861,50.5205,50.426,50.4861,30404.0
2020-09-22 11:55:00,58.73,58.74,58.61,58.69,60949.0,50.4861,50.4947,50.383,50.4518,60949.0
2020-09-22 12:00:00,58.7,58.78,58.68,58.77,32081.0,50.4604,50.5291,50.4432,50.5205,32081.0
2020-09-22 12:05:00,58.78,58.79,58.7,58.7,31916.0,50.5291,50.5377,50.4604,50.4604,31916.0
2020-09-22 12:10:00,58.7,58.74,58.67,58.73,30400.0,50.4604,50.4947,50.4346,50.4861,30400.0
2020-09-22 12:15:00,58.73,58.76,58.67,58.7,31015.0,50.4861,50.5119,50.4346,50.4604,31015.0
2020-09-22 12:20:00,58.71,58.71,58.61,58.61,24008.0,50.469,50.469,50.383,50.383,24008.0
2020-09-22 12:25:00,58.61,58.62,58.57,58.61,41774.0,50.383,50.3916,50.3486,50.383,41774.0
2020-09-22 12:30:00,58.6,58.65,58.59,58.6,25130.0,50.3744,50.4174,50.3658,50.3744,25130.0
2020-09-22 12:35:00,58.6,58.65,58.57,58.64,24021.0,50.3744,50.4174,50.3486,50.4088,24021.0
2020-09-22 12:40:00,58.63,58.66,58.63,58.64,13075.0,50.4002,50.426,50.4002,50.4088,13075.0
2020-09-22 12:45:00,58.64,58.64,58.58,58.59,22179.0,50.4088,50.4088,50.3572,50.3658,22179.0
2020-09-22 12:50:00,58.58,58.58,58.46,58.49,33199.0,50.3572,50.3572,50.254,50.2798,33199.0
2020-09-22 12:55:00,58.48,58.52,58.43,58.5,38195.0,50.2712,50.3056,50.2283,50.2884,38195.0
2020-09-22 13:00:00,58.5,58.52,58.45,58.46,26703.0,50.2884,50.3056,50.2454,50.254,26703.0
2020-09-22 13:05:00,58.45,58.54,58.42,58.52,30934.0,50.2454,50.3228,50.2197,50.3056,30934.0
2020-09-22 13:10:00,58.52,58.55,58.48,58.52,29117.0,50.3056,50.3314,50.2712,50.3056,29117.0
2020-09-22 13:15:00,58.52,58.52,58.46,58.48,28676.0,50.3056,50.3056,50.254,50.2712,28676.0
2020-09-22 13:20:00,58.48,58.52,58.46,58.51,35830.0,50.2712,50.3056,50.254,50.297,35830.0
2020-09-22 13:25:00,58.52,58.6,58.51,58.59,29266.0,50.3056,50.3744,50.297,50.3658,29266.0
2020-09-22 13:30:00,58.59,58.67,58.57,58.63,34406.0,50.3658,50.4346,50.3486,50.4002,34406.0
2020-09-22 13:35:00,58.63,58.63,58.39,58.43,71291.0,50.4002,50.4002,50.1939,50.2283,71291.0
2020-09-22 13:40:00,58.44,58.48,58.43,58.47,54696.0,50.2369,50.2712,50.2283,50.2626,54696.0
2020-09-22 13:45:00,58.47,58.55,58.46,58.53,37662.0,50.2626,50.3314,50.254,50.3142,37662.0
2020-09-22 13:50:00,58.52,58.52,58.4,58.44,51364.0,50.3056,50.3056,50.2025,50.2369,51364.0
2020-09-22 13:55:00,58.44,58.52,58.39,58.52,93160.0,50.2369,50.3056,50.1939,50.3056,93160.0
2020-09-22 14:00:00,58.53,58.6,58.53,58.59,60646.0,50.3142,50.3744,50.3142,50.3658,60646.0
2020-09-22 14:05:00,58.59,58.6,58.56,58.6,66452.0,50.3658,50.3744,50.34,50.3744,66452.0
2020-09-22 14:10:00,58.59,58.63,58.57,58.61,65291.0,50.3658,50.4002,50.3486,50.383,65291.0
2020-09-22 14:15:00,58.61,58.62,58.55,58.58,97750.0,50.383,50.3916,50.3314,50.3572,97750.0
2020-09-22 14:20:00,58.57,58.59,58.52,58.59,30773.0,50.3486,50.3658,50.3056,50.3658,30773.0
2020-09-22 14:25:00,58.59,58.6,58.55,58.56,32730.0,50.3658,50.3744,50.3314,50.34,32730.0
2020-09-22 14:30:00,58.56,58.61,58.52,58.55,29744.0,50.34,50.383,50.3056,50.3314,29744.0
2020-09-22 14:35:00,58.55,58.6,58.55,58.56,30680.0,50.3314,50.3744,50.3314,50.34,30680.0
2020-09-22 14:40:00,58.56,58.63,58.55,58.63,24552.0,50.34,50.4002,50.3314,50.4002,24552.0
2020-09-22 14:45:00,58.63,58.65,58.59,58.6,28651.0,50.4002,50.4174,50.3658,50.3744,28651.0
2020-09-22 14:50:00,58.59,58.61,58.53,58.53,30592.0,50.3658,50.383,50.3142,50.3142,30592.0
2020-09-22 14:55:00,58.52,58.56,58.48,58.51,35044.0,50.3056,50.34,50.2712,50.297,35044.0
2020-09-22 15:00:00,58.5,58.52,58.42,58.47,51038.0,50.2884,50.3056,50.2197,50.2626,51038.0
2020-09-22 15:05:00,58.48,58.52,58.46,58.49,48261.0,50.2712,50.3056,50.254,50.2798,48261.0
2020-09-22 15:10:00,58.48,58.53,58.48,58.49,37620.0,50.2712,50.3142,50.2712,50.2798,37620.0
2020-09-22 15:15:00,58.48,58.53,58.45,58.46,35651.0,50.2712,50.3142,50.2454,50.254,35651.0
2020-09-22 15:20:00,58.45,58.45,58.35,58.4,75064.0,50.2454,50.2454,50.1595,50.2025,75064.0
2020-09-22 15:25:00,58.41,58.55,58.41,58.51,47398.0,50.2111,50.3314,50.2111,50.297,47398.0
2020-09-22 15:30:00,58.5,58.51,58.37,58.38,73426.0,50.2884,50.297,50.1767,50.1853,73426.0
2020-09-22 15:35:00,58.39,58.4,58.32,58.37,94805.0,50.1939,50.2025,50.1337,50.1767,94805.0
2020-09-22 15:40:00,58.37,58.39,58.31,58.35,74947.0,50.1767,50.1939,50.1251,50.1595,74947.0
2020-09-22 15:45:00,58.35,58.43,58.34,58.4,88431.0,50.1595,50.2283,50.1509,50.2025,88431.0
2020-09-22 15:50:00,58.39,58.4,58.18,58.21,134870.0,50.1939,50.2025,50.0133,50.0391,134870.0
2020-09-22 15:55:00,58.21,58.23,58.09,58.15,376206.0,50.0391,50.0563,49.936,49.9876,376206.0
2020-09-23 09:30:00,58.16,58.36,57.96,58.08,213555.0,49.9962,50.1681,49.8242,49.9274,213555.0
2020-09-23 09:35:00,58.1,58.38,58.09,58.31,78618.0,49.9446,50.1853,49.936,50.1251,78618.0
2020-09-23 09:40:00,58.32,58.37,58.07,58.2,76386.0,50.1337,50.1767,49.9188,50.0305,76386.0
2020-09-23 09:45:00,58.19,58.22,58.03,58.15,122361.0,50.0219,50.0477,49.8844,49.9876,122361.0
2020-09-23 09:50:00,58.15,58.16,57.88,57.96,113789.0,49.9876,49.9962,49.7555,49.8242,113789.0
2020-09-23 09:55:00,57.94,58.04,57.9,58.01,63959.0,49.807,49.893,49.7727,49.8672,63959.0
2020-09-23 10:00:00,58.01,58.16,57.9,58.15,81551.0,49.8672,49.9962,49.7727,49.9876,81551.0
2020-09-23 10:05:00,58.15,58.2,58.05,58.1,86180.0,49.9876,50.0305,49.9016,49.9446,86180.0
2020-09-23 10:10:00,58.1,58.11,57.96,58.05,37909.0,49.9446,49.9532,49.8242,49.9016,37909.0
2020-09-23 10:15:00,58.05,58.07,57.84,57.93,66477.0,49.9016,49.9188,49.7211,49.7984,66477.0
2020-09-23 10:20:00,57.92,58.0,57.83,57.99,33404.0,49.7898,49.8586,49.7125,49.85,33404.0
2020-09-23 10:25:00,58.0,58.0,57.86,57.91,32816.0,49.8586,49.8586,49.7383,49.7812,32816.0
2020-09-23 10:30:00,57.92,57.97,57.87,57.89,60974.0,49.7898,49.8328,49.7469,49.7641,60974.0
2020-09-23 10:35:00,57.88,57.88,57.73,57.74,81673.0,49.7555,49.7555,49.6265,49.6351,81673.0
2020-09-23 10:40:00,57.75,57.91,57.74,57.9,38872.0,49.6437,49.7812,49.6351,49.7727,38872.0
2020-09-23 10:45:00,57.89,58.02,57.87,58.01,38281.0,49.7641,49.8758,49.7469,49.8672,38281.0
2020-09-23 10:50:00,58.02,58.03,57.89,57.96,61029.0,49.8758,49.8844,49.7641,49.8242,61029.0
2020-09-23 10:55:00,57.97,58.06,57.92,57.96,56133.0,49.8328,49.9102,49.7898,49.8242,56133.0
2020-09-23 11:00:00,57.95,57.97,57.86,57.97,43743.0,49.8156,49.8328,49.7383,49.8328,43743.0
2020-09-23 11:05:00,57.97,58.05,57.9,57.94,43965.0,49.8328,49.9016,49.7727,49.807,43965.0
2020-09-23 11:10:00,57.95,57.98,57.87,57.91,37545.0,49.8156,49.8414,49.7469,49.7812,37545.0
2020-09-23 11:15:00,57.91,57.93,57.83,57.87,37299.0,49.7812,49.7984,49.7125,49.7469,37299.0
2020-09-23 11:20:00,57.87,57.88,57.81,57.86,37174.0,49.7469,49.7555,49.6953,49.7383,37174.0
2020-09-23 11:25:00,57.87,57.95,57.84,57.88,48226.0,49.7469,49.8156,49.7211,49.7555,48226.0
2020-09-23 11:30:00,57.87,57.91,57.85,57.9,32675.0,49.7469,49.7812,49.7297,49.7727,32675.0
2020-09-23 11:35:00,57.89,57.99,57.83,57.94,54834.0,49.7641,49.85,49.7125,49.807,54834.0
2020-09-23 11:40:00,57.94,57.99,57.92,57.98,22730.0,49.807,49.85,49.7898,49.8414,22730.0
2020-09-23 11:45:00,57.97,57.98,57.85,57.86,32986.0,49.8328,49.8414,49.7297,49.7383,32986.0
2020-09-23 11:50:00,57.86,57.86,57.75,57.78,36471.0,49.7383,49.7383,49.6437,49.6695,36471.0
2020-09-23 11:55:00,57.77,57.84,57.74,57.81,30791.0,49.6609,49.7211,49.6351,49.6953,30791.0
2020-09-23 12:00:00,57.79,57.89,57.75,57.79,30111.0,49.6781,49.7641,49.6437,49.6781,30111.0
2020-09-23 12:05:00,57.8,57.88,57.75,57.85,24919.0,49.6867,49.7555,49.6437,49.7297,24919.0
2020-09-23 12:10:00,57.84,57.93,57.83,57.83,37621.0,49.7211,49.7984,49.7125,49.7125,37621.0
2020-09-23 12:15:00,57.84,57.93,57.8,57.88,24636.0,49.7211,49.7984,49.6867,49.7555,24636.0
2020-09-23 12:20:00,57.88,57.9,57.81,57.89,23986.0,49.7555,49.7727,49.6953,49.7641,23986.0
2020-09-23 12:25:00,57.88,57.99,57.88,57.97,30901.0,49.7555,49.85,49.7555,49.8328,30901.0
2020-09-23 12:30:00,57.98,58.09,57.97,58.08,36876.0,49.8414,49.936,49.8328,49.9274,36876.0
2020-09-23 12:35:00,58.09,58.19,58.09,58.14,37752.0,49.936,50.0219,49.936,49.979,37752.0
2020-09-23 12:40:00,58.14,58.19,58.11,58.13,25663.0,49.979,50.0219,49.9532,49.9704,25663.0
2020-09-23 12:45:00,58.12,58.13,58.03,58.06,34031.0,49.9618,49.9704,49.8844,49.9102,34031.0
2020-09-23 12:50:00,58.05,58.12,58.02,58.09,34626.0,49.9016,49.9618,49.8758,49.936,34626.0
2020-09-23 12:55:00,58.08,58.11,58.0,58.05,25395.0,49.9274,49.9532,49.8586,49.9016,25395.0
2020-09-23 13:00:00,58.05,58.14,58.02,58.08,17758.0,49.9016,49.979,49.8758,49.9274,17758.0
2020-09-23 13:05:00,58.08,58.11,58.01,58.02,23174.0,49.9274,49.9532,49.8672,49.8758,23174.0
2020-09-23 13:10:00,58.02,58.04,57.98,57.99,22214.0,49.8758,49.893,49.8414,49.85,22214.0
2020-09-23 13:15:00,57.98,58.03,57.94,58.03,20595.0,49.8414,49.8844,49.807,49.8844,20595.0
2020-09-23 13:20:00,58.03,58.04,57.99,58.01,19110.0,49.8844,49.893,49.85,49.8672,19110.0
2020-09-23 13:25:00,58.0,58.01,57.89,57.89,28114.0,49.8586,49.8672,49.7641,49.7641,28114.0
2020-09-23 13:30:00,57.9,57.9,57.82,57.86,24835.0,49.7727,49.7727,49.7039,49.7383,24835.0
2020-09-23 13:35:00,57.83,57.88,57.81,57.87,25021.0,49.7125,49.7555,49.6953,49.7469,25021.0
2020-09-23 13:40:00,57.87,57.87,57.82,57.84,23433.0,49.7469,49.7469,49.7039,49.7211,23433.0
2020-09-23 13:45:00,57.84,57.89,57.8,57.89,53265.0,49.7211,49.7641,49.6867,49.7641,53265.0
2020-09-23 13:50:00,57.89,57.89,57.8,57.85,35870.0,49.7641,49.7641,49.6867,49.7297,35870.0
2020-09-23 13:55:00,57.85,57.91,57.82,57.91,29237.0,49.7297,49.7812,49.7039,49.7812,29237.0
2020-09-23 14:00:00,57.91,57.91,57.82,57.86,41067.0,49.7812,49.7812,49.7039,49.7383,41067.0
2020-09-23 14:05:00,57.86,57.92,57.85,57.86,35869.0,49.7383,49.7898,49.7297,49.7383,35869.0
2020-09-23 14:10:00,57.86,57.9,57.84,57.88,40365.0,49.7383,49.7727,49.7211,49.7555,40365.0
2020-09-23 14:15:00,57.87,57.87,57.6,57.62,65515.0,49.7469,49.7469,49.5148,49.532,65515.0
2020-09-23 14:20:00,57.62,57.67,57.55,57.55,46718.0,49.532,49.5749,49.4718,49.4718,46718.0
2020-09-23 14:25:00,57.55,57.6,57.53,57.58,83468.0,49.4718,49.5148,49.4546,49.4976,83468.0
2020-09-23 14:30:00,57.57,57.59,57.52,57.57,36564.0,49.489,49.5062,49.446,49.489,36564.0
2020-09-23 14:35:00,57.58,57.68,57.55,57.63,84985.0,49.4976,49.5835,49.4718,49.5406,84985.0
2020-09-23 14:40:00,57.62,57.63,57.55,57.56,38916.0,49.532,49.5406,49.4718,49.4804,38916.0
2020-09-23 14:45:00,57.57,57.58,57.51,57.56,50909.0,49.489,49.4976,49.4374,49.4804,50909.0
2020-09-23 14:50:00,57.56,57.64,57.53,57.55,74782.0,49.4804,49.5491,49.4546,49.4718,74782.0
2020-09-23 14:55:00,57.55,57.57,57.44,57.46,118440.0,49.4718,49.489,49.3772,49.3944,118440.0
2020-09-23 15:00:00,57.47,57.54,57.45,57.47,69951.0,49.403,49.4632,49.3858,49.403,69951.0
2020-09-23 15:05:00,57.47,57.55,57.43,57.5,95918.0,49.403,49.4718,49.3686,49.4288,95918.0
2020-09-23 15:10:00,57.5,57.64,57.47,57.58,183632.0,49.4288,49.5491,49.403,49.4976,183632.0
2020-09-23 15:15:00,57.59,57.62,57.48,57.61,103734.0,49.5062,49.532,49.4116,49.5234,103734.0
2020-09-23 15:20:00,57.61,57.61,57.42,57.44,76229.0,49.5234,49.5234,49.36,49.3772,76229.0
2020-09-23 15:25:00,57.44,57.54,57.42,57.53,78249.0,49.3772,49.4632,49.36,49.4546,78249.0
2020-09-23 15:30:00,57.52,57.59,57.5,57.57,179375.0,49.446,49.5062,49.4288,49.489,179375.0
2020-09-23 15:35:00,57.56,57.63,57.56,57.59,113555.0,49.4804,49.5406,49.4804,49.5062,113555.0
2020-09-23 15:40:00,57.6,57.65,57.57,57.6,94208.0,49.5148,49.5577,49.489,49.5148,94208.0
2020-09-23 15:45:00,57.6,57.63,57.48,57.49,119347.0,49.5148,49.5406,49.4116,49.4202,119347.0
2020-09-23 15:50:00,57.48,57.51,57.39,57.44,219863.0,49.4116,49.4374,49.3342,49.3772,219863.0
2020-09-23 15:55:00,57.43,57.47,57.36,57.4,403671.0,49.3686,49.403,49.3084,49.3428,403671.0
2020-09-24 09:30:00,57.18,57.6,57.16,57.26,236886.0,49.1537,49.5148,49.1365,49.2225,236886.0
2020-09-24 09:35:00,57.27,57.32,57.08,57.13,91200.0,49.2311,49.2741,49.0678,49.1107,91200.0
2020-09-24 09:40:00,57.11,57.15,56.98,57.09,135447.0,49.0935,49.1279,48.9818,49.0763,135447.0
2020-09-24 09:45:00,57.08,57.23,56.98,57.15,205277.0,49.0678,49.1967,48.9818,49.1279,205277.0
2020-09-24 09:50:00,57.14,57.37,57.0,57.37,95545.0,49.1193,49.317,48.999,49.317,95545.0
2020-09-24 09:55:00,57.37,57.39,57.11,57.12,50774.0,49.317,49.3342,49.0935,49.1021,50774.0
2020-09-24 10:00:00,57.12,57.23,57.09,57.11,76858.0,49.1021,49.1967,49.0763,49.0935,76858.0
2020-09-24 10:05:00,57.13,57.33,57.13,57.25,55876.0,49.1107,49.2827,49.1107,49.2139,55876.0
2020-09-24 10:10:00,57.24,57.3,57.17,57.21,64541.0,49.2053,49.2569,49.1451,49.1795,64541.0
2020-09-24 10:15:00,57.22,57.32,57.19,57.27,52624.0,49.1881,49.2741,49.1623,49.2311,52624.0
2020-09-24 10:20:00,57.27,57.41,57.2,57.2,47664.0,49.2311,49.3514,49.1709,49.1709,47664.0
2020-09-24 10:25:00,57.21,57.22,57.13,57.14,42456.0,49.1795,49.1881,49.1107,49.1193,42456.0
2020-09-24 10:30:00,57.15,57.18,57.06,57.09,69958.0,49.1279,49.1537,49.0506,49.0763,69958.0
2020-09-24 10:35:00,57.1,57.12,56.96,56.96,108929.0,49.0849,49.1021,48.9646,48.9646,108929.0
2020-09-24 10:40:00,56.97,57.0,56.89,56.91,87831.0,48.9732,48.999,48.9044,48.9216,87831.0
2020-09-24 10:45:00,56.91,57.06,56.9,56.99,57109.0,48.9216,49.0506,48.913,48.9904,57109.0
2020-09-24 10:50:00,56.98,57.02,56.92,56.92,69680.0,48.9818,49.0162,48.9302,48.9302,69680.0
2020-09-24 10:55:00,56.91,56.91,56.77,56.87,79075.0,48.9216,48.9216,48.8013,48.8872,79075.0
2020-09-24 11:00:00,56.86,56.86,56.7,56.71,68355.0,48.8786,48.8786,48.7411,48.7497,68355.0
2020-09-24 11:05:00,56.71,56.71,56.59,56.62,68688.0,48.7497,48.7497,48.6465,48.6723,68688.0
2020-09-24 11:10:00,56.62,56.65,56.52,56.55,70673.0,48.6723,48.6981,48.5864,48.6121,70673.0
2020-09-24 11:15:00,56.55,56.55,56.35,56.39,151294.0,48.6121,48.6121,48.4402,48.4746,151294.0
2020-09-24 11:20:00,56.39,56.56,56.38,56.49,96114.0,48.4746,48.6207,48.466,48.5606,96114.0
2020-09-24 11:25:00,56.47,56.59,56.46,56.47,62606.0,48.5434,48.6465,48.5348,48.5434,62606.0
2020-09-24 11:30:00,56.47,56.68,56.44,56.68,62902.0,48.5434,48.7239,48.5176,48.7239,62902.0
2020-09-24 11:35:00,56.67,56.79,56.6,56.78,55253.0,48.7153,48.8185,48.6551,48.8099,55253.0
2020-09-24 11:40:00,56.78,56.97,56.77,56.89,98119.0,48.8099,48.9732,48.8013,48.9044,98119.0
2020-09-24 11:45:00,56.89,56.92,56.75,56.78,56480.0,48.9044,48.9302,48.7841,48.8099,56480.0
2020-09-24 11:50:00,56.8,56.88,56.78,56.84,41356.0,48.8271,48.8958,48.8099,48.8614,41356.0
2020-09-24 11:55:00,56.86,56.97,56.83,56.94,43376.0,48.8786,48.9732,48.8528,48.9474,43376.0
2020-09-24 12:00:00,56.94,57.0,56.9,56.98,36275.0,48.9474,48.999,48.913,48.9818,36275.0
2020-09-24 12:05:00,56.98,57.03,56.96,57.02,61303.0,48.9818,49.0248,48.9646,49.0162,61303.0
2020-09-24 12:10:00,57.03,57.05,56.93,57.02,29125.0,49.0248,49.042,48.9388,49.0162,29125.0
2020-09-24 12:15:00,57.01,57.09,57.0,57.01,34618.0,49.0076,49.0763,48.999,49.0076,34618.0
2020-09-24 12:20:00,57.01,57.02,56.95,56.95,48178.0,49.0076,49.0162,48.956,48.956,48178.0
2020-09-24 12:25:00,56.96,57.11,56.94,57.02,47048.0,48.9646,49.0935,48.9474,49.0162,47048.0
2020-09-24 12:30:00,57.01,57.01,56.89,56.89,31261.0,49.0076,49.0076,48.9044,48.9044,31261.0
2020-09-24 12:35:00,56.89,56.91,56.79,56.82,38981.0,48.9044,48.9216,48.8185,48.8442,38981.0
2020-09-24 12:40:00,56.8,56.85,56.78,56.85,22762.0,48.8271,48.87,48.8099,48.87,22762.0
2020-09-24 12:45:00,56.85,56.87,56.82,56.84,17842.0,48.87,48.8872,48.8442,48.8614,17842.0
2020-09-24 12:50:00,56.83,56.86,56.8,56.84,27348.0,48.8528,48.8786,48.8271,48.8614,27348.0
2020-09-24 12:55:00,56.84,56.92,56.82,56.89,45066.0,48.8614,48.9302,48.8442,48.9044,45066.0
2020-09-24 13:00:00,56.88,56.99,56.88,56.91,43332.0,48.8958,48.9904,48.8958,48.9216,43332.0
2020-09-24 13:05:00,56.91,56.93,56.86,56.9,77848.0,48.9216,48.9388,48.8786,48.913,77848.0
2020-09-24 13:10:00,56.91,57.02,56.9,57.01,31745.0,48.9216,49.0162,48.913,49.0076,31745.0
2020-09-24 13:15:00,57.01,57.12,57.01,57.05,72629.0,49.0076,49.1021,49.0076,49.042,72629.0
2020-09-24 13:20:00,57.05,57.17,57.01,57.1,43047.0,49.042,49.1451,49.0076,49.0849,43047.0
2020-09-24 13:25:00,57.09,57.13,57.07,57.1,40299.0,49.0763,49.1107,49.0592,49.0849,40299.0
2020-09-24 13:30:00,57.1,57.14,57.08,57.13,94249.0,49.0849,49.1193,49.0678,49.1107,94249.0
2020-09-24 13:35:00,57.12,57.12,57.01,57.05,59452.0,49.1021,49.1021,49.0076,49.042,59452.0
2020-09-24 13:40:00,57.05,57.16,57.05,57.1,45629.0,49.042,49.1365,49.042,49.0849,45629.0
2020-09-24 13:45:00,57.11,57.13,57.02,57.03,40314.0,49.0935,49.1107,49.0162,49.0248,40314.0
2020-09-24 13:50:00,57.02,57.11,57.02,57.11,50244.0,49.0162,49.0935,49.0162,49.0935,50244.0
2020-09-24 13:55:00,57.1,57.11,57.02,57.04,36101.0,49.0849,49.0935,49.0162,49.0334,36101.0
2020-09-24 14:00:00,57.06,57.1,57.03,57.08,43891.0,49.0506,49.0849,49.0248,49.0678,43891.0
2020-09-24 14:05:00,57.07,57.11,57.04,57.09,34723.0,49.0592,49.0935,49.0334,49.0763,34723.0
2020-09-24 14:10:00,57.1,57.12,57.06,57.1,30641.0,49.0849,49.1021,49.0506,49.0849,30641.0
2020-09-24 14:15:00,57.1,57.14,56.96,56.96,55614.0,49.0849,49.1193,48.9646,48.9646,55614.0
2020-09-24 14:20:00,56.96,56.97,56.85,56.9,47955.0,48.9646,48.9732,48.87,48.913,47955.0
2020-09-24 14:25:00,56.89,56.92,56.84,56.88,45969.0,48.9044,48.9302,48.8614,48.8958,45969.0
2020-09-24 14:30:00,56.89,56.94,56.85,56.88,41400.0,48.9044,48.9474,48.87,48.8958,41400.0
2020-09-24 14:35:00,56.89,56.92,56.84,56.9,51255.0,48.9044,48.9302,48.8614,48.913,51255.0
2020-09-24 14:40:00,56.9,56.93,56.85,56.86,72382.0,48.913,48.9388,48.87,48.8786,72382.0
2020-09-24 14:45:00,56.86,56.88,56.76,56.77,100427.0,48.8786,48.8958,48.7927,48.8013,100427.0
2020-09-24 14:50:00,56.77,56.8,56.67,56.7,93778.0,48.8013,48.8271,48.7153,48.7411,93778.0
2020-09-24 14:55:00,56.7,56.72,56.59,56.6,60658.0,48.7411,48.7583,48.6465,48.6551,60658.0
2020-09-24 15:00:00,56.61,56.67,56.52,56.54,67799.0,48.6637,48.7153,48.5864,48.6036,67799.0
2020-09-24 15:05:00,56.55,56.61,56.54,56.55,85517.0,48.6121,48.6637,48.6036,48.6121,85517.0
2020-09-24 15:10:00,56.55,56.74,56.51,56.69,82606.0,48.6121,48.7755,48.5778,48.7325,82606.0
2020-09-24 15:15:00,56.68,56.71,56.57,56.57,59972.0,48.7239,48.7497,48.6293,48.6293,59972.0
2020-09-24 15:20:00,56.57,56.57,56.44,56.49,87064.0,48.6293,48.6293,48.5176,48.5606,87064.0
2020-09-24 15:25:00,56.49,56.53,56.44,56.48,74055.0,48.5606,48.595,48.5176,48.552,74055.0
2020-09-24 15:30:00,56.48,56.62,56.46,56.6,76424.0,48.552,48.6723,48.5348,48.6551,76424.0
2020-09-24 15:35:00,56.59,56.72,56.54,56.7,92552.0,48.6465,48.7583,48.6036,48.7411,92552.0
2020-09-24 15:40:00,56.71,56.75,56.66,56.66,88371.0,48.7497,48.7841,48.7067,48.7067,88371.0
2020-09-24 15:45:00,56.66,56.76,56.59,56.63,139681.0,48.7067,48.7927,48.6465,48.6809,139681.0
2020-09-24 15:50:00,56.63,56.7,56.6,56.7,151815.0,48.6809,48.7411,48.6551,48.7411,151815.0
2020-09-24 15:55:00,56.71,56.76,56.65,56.7,226249.0,48.7497,48.7927,48.6981,48.7411,226249.0
2020-09-25 09:30:00,56.31,56.65,56.11,56.61,216253.0,48.4058,48.6981,48.2339,48.6637,216253.0
2020-09-25 09:35:00,56.6,56.77,56.53,56.74,87270.0,48.6551,48.8013,48.595,48.7755,87270.0
2020-09-25 09:40:00,56.73,57.09,56.73,57.06,67615.0,48.7669,49.0763,48.7669,49.0506,67615.0
2020-09-25 09:45:00,57.06,57.12,56.87,56.88,44916.0,49.0506,49.1021,48.8872,48.8958,44916.0
2020-09-25 09:50:00,56.87,57.03,56.87,56.96,54063.0,48.8872,49.0248,48.8872,48.9646,54063.0
2020-09-25 09:55:00,56.96,57.0,56.76,56.92,43427.0,48.9646,48.999,48.7927,48.9302,43427.0
2020-09-25 10:00:00,56.91,57.02,56.87,56.9,46513.0,48.9216,49.0162,48.8872,48.913,46513.0
2020-09-25 10:05:00,56.89,57.04,56.87,56.91,62502.0,48.9044,49.0334,48.8872,48.9216,62502.0
2020-09-25 10:10:00,56.91,56.92,56.64,56.64,47618.0,48.9216,48.9302,48.6895,48.6895,47618.0
2020-09-25 10:15:00,56.62,56.82,56.59,56.79,77456.0,48.6723,48.8442,48.6465,48.8185,77456.0
2020-09-25 10:20:00,56.8,57.03,56.76,56.91,35549.0,48.8271,49.0248,48.7927,48.9216,35549.0
2020-09-25 10:25:00,56.91,56.96,56.86,56.89,27687.0,48.9216,48.9646,48.8786,48.9044,27687.0
2020-09-25 10:30:00,56.89,56.94,56.73,56.77,51890.0,48.9044,48.9474,48.7669,48.8013,51890.0
2020-09-25 10:35:00,56.75,57.0,56.71,57.0,38219.0,48.7841,48.999,48.7497,48.999,38219.0
2020-09-25 10:40:00,57.01,57.09,56.89,56.97,30795.0,49.0076,49.0763,48.9044,48.9732,30795.0
2020-09-25 10:45:00,56.98,57.0,56.89,56.91,27961.0,48.9818,48.999,48.9044,48.9216,27961.0
2020-09-25 10:50:00,56.93,56.93,56.8,56.85,79778.0,48.9388,48.9388,48.8271,48.87,79778.0
2020-09-25 10:55:00,56.85,56.85,56.74,56.76,41064.0,48.87,48.87,48.7755,48.7927,41064.0
2020-09-25 11:00:00,56.76,56.79,56.69,56.73,36496.0,48.7927,48.8185,48.7325,48.7669,36496.0
2020-09-25 11:05:00,56.73,56.74,56.61,56.68,35250.0,48.7669,48.7755,48.6637,48.7239,35250.0
2020-09-25 11:10:00,56.66,56.73,56.61,56.65,36272.0,48.7067,48.7669,48.6637,48.6981,36272.0
2020-09-25 11:15:00,56.65,56.78,56.64,56.75,35194.0,48.6981,48.8099,48.6895,48.7841,35194.0
2020-09-25 11:20:00,56.76,56.88,56.73,56.86,38599.0,48.7927,48.8958,48.7669,48.8786,38599.0
2020-09-25 11:25:00,56.86,56.9,56.8,56.83,43660.0,48.8786,48.913,48.8271,48.8528,43660.0
2020-09-25 11:30:00,56.83,56.84,56.71,56.8,43147.0,48.8528,48.8614,48.7497,48.8271,43147.0
2020-09-25 11:35:00,56.79,56.82,56.7,56.72,20587.0,48.8185,48.8442,48.7411,48.7583,20587.0
2020-09-25 11:40:00,56.72,56.78,56.58,56.6,37763.0,48.7583,48.8099,48.6379,48.6551,37763.0
2020-09-25 11:45:00,56.59,56.66,56.57,56.6,67226.0,48.6465,48.7067,48.6293,48.6551,67226.0
2020-09-25 11:50:00,56.61,56.68,56.6,56.65,31345.0,48.6637,48.7239,48.6551,48.6981,31345.0
2020-09-25 11:55:00,56.65,56.73,56.58,56.58,32571.0,48.6981,48.7669,48.6379,48.6379,32571.0
2020-09-25 12:00:00,56.59,56.62,56.57,56.61,33357.0,48.6465,48.6723,48.6293,48.6637,33357.0
2020-09-25 12:05:00,56.6,56.75,56.59,56.74,68183.0,48.6551,48.7841,48.6465,48.7755,68183.0
2020-09-25 12:10:00,56.74,56.81,56.68,56.81,37173.0,48.7755,48.8357,48.7239,48.8357,37173.0
2020-09-25 12:15:00,56.8,56.84,56.74,56.76,23225.0,48.8271,48.8614,48.7755,48.7927,23225.0
2020-09-25 12:20:00,56.76,56.77,56.62,56.68,19970.0,48.7927,48.8013,48.6723,48.7239,19970.0
2020-09-25 12:25:00,56.67,56.68,56.58,56.66,31392.0,48.7153,48.7239,48.6379,48.7067,31392.0
2020-09-25 12:30:00,56.67,56.69,56.61,56.68,29848.0,48.7153,48.7325,48.6637,48.7239,29848.0
2020-09-25 12:35:00,56.67,56.79,56.66,56.76,26069.0,48.7153,48.8185,48.7067,48.7927,26069.0
2020-09-25 12:40:00,56.77,56.77,56.72,56.74,28228.0,48.8013,48.8013,48.7583,48.7755,28228.0
2020-09-25 12:45:00,56.73,56.76,56.62,56.63,69061.0,48.7669,48.7927,48.6723,48.6809,69061.0
2020-09-25 12:50:00,56.64,56.78,56.63,56.78,23492.0,48.6895,48.8099,48.6809,48.8099,23492.0
2020-09-25 12:55:00,56.78,56.8,56.74,56.76,28741.0,48.8099,48.8271,48.7755,48.7927,28741.0
2020-09-25 13:00:00,56.77,56.79,56.7,56.71,33747.0,48.8013,48.8185,48.7411,48.7497,33747.0
2020-09-25 13:05:00,56.7,56.81,56.69,56.79,31283.0,48.7411,48.8357,48.7325,48.8185,31283.0
2020-09-25 13:10:00,56.8,56.88,56.79,56.87,35716.0,48.8271,48.8958,48.8185,48.8872,35716.0
2020-09-25 13:15:00,56.88,56.92,56.84,56.84,39102.0,48.8958,48.9302,48.8614,48.8614,39102.0
2020-09-25 13:20:00,56.84,56.97,56.84,56.91,31865.0,48.8614,48.9732,48.8614,48.9216,31865.0
2020-09-25 13:25:00,56.9,56.99,56.89,56.95,22165.0,48.913,48.9904,48.9044,48.956,22165.0
2020-09-25 13:30:00,56.96,56.99,56.93,56.98,36199.0,48.9646,48.9904,48.9388,48.9818,36199.0
2020-09-25 13:35:00,56.98,57.0,56.89,56.9,37243.0,48.9818,48.999,48.9044,48.913,37243.0
2020-09-25 13:40:00,56.91,57.03,56.9,56.98,34825.0,48.9216,49.0248,48.913,48.9818,34825.0
2020-09-25 13:45:00,56.99,57.02,56.97,57.01,20943.0,48.9904,49.0162,48.9732,49.0076,20943.0
2020-09-25 13:50:00,57.02,57.05,57.0,57.01,27259.0,49.0162,49.042,48.999,49.0076,27259.0
2020-09-25 13:55:00,57.01,57.05,56.99,57.01,23308.0,49.0076,49.042,48.9904,49.0076,23308.0
2020-09-25 14:00:00,57.01,57.11,57.0,57.11,40613.0,49.0076,49.0935,48.999,49.0935,40613.0
2020-09-25 14:05:00,57.11,57.11,57.02,57.06,31483.0,49.0935,49.0935,49.0162,49.0506,31483.0
2020-09-25 14:10:00,57.07,57.09,57.03,57.04,25878.0,49.0592,49.0763,49.0248,49.0334,25878.0
2020-09-25 14:15:00,57.04,57.17,57.03,57.16,53832.0,49.0334,49.1451,49.0248,49.1365,53832.0
2020-09-25 14:20:00,57.15,57.18,57.11,57.18,35965.0,49.1279,49.1537,49.0935,49.1537,35965.0
2020-09-25 14:25:00,57.17,57.24,57.17,57.18,38207.0,49.1451,49.2053,49.1451,49.1537,38207.0
2020-09-25 14:30:00,57.18,57.19,57.04,57.04,47316.0,49.1537,49.1623,49.0334,49.0334,47316.0
2020-09-25 14:35:00,57.05,57.08,56.99,57.07,33197.0,49.042,49.0678,48.9904,49.0592,33197.0
2020-09-25 14:40:00,57.07,57.13,57.01,57.04,29685.0,49.0592,49.1107,49.0076,49.0334,29685.0
2020-09-25 14:45:00,57.02,57.12,57.02,57.09,28389.0,49.0162,49.1021,49.0162,49.0763,28389.0
2020-09-25 14:50:00,57.08,57.14,57.03,57.14,29669.0,49.0678,49.1193,49.0248,49.1193,29669.0
2020-09-25 14:55:00,57.13,57.18,57.12,57.14,37558.0,49.1107,49.1537,49.1021,49.1193,37558.0
2020-09-25 15:00:00,57.15,57.2,57.13,57.18,30989.0,49.1279,49.1709,49.1107,49.1537,30989.0
2020-09-25 15:05:00,57.18,57.3,57.18,57.3,51462.0,49.1537,49.2569,49.1537,49.2569,51462.0
2020-09-25 15:10:00,57.29,57.37,57.22,57.23,46991.0,49.2483,49.317,49.1881,49.1967,46991.0
2020-09-25 15:15:00,57.23,57.37,57.22,57.37,44479.0,49.1967,49.317,49.1881,49.317,44479.0
2020-09-25 15:20:00,57.36,57.4,57.33,57.35,44221.0,49.3084,49.3428,49.2827,49.2999,44221.0
2020-09-25 15:25:00,57.35,57.43,57.33,57.42,40602.0,49.2999,49.3686,49.2827,49.36,40602.0
2020-09-25 15:30:00,57.42,57.43,57.25,57.25,62218.0,49.36,49.3686,49.2139,49.2139,62218.0
2020-09-25 15:35:00,57.26,57.31,57.22,57.25,59072.0,49.2225,49.2655,49.1881,49.2139,59072.0
2020-09-25 15:40:00,57.25,57.28,57.18,57.27,44840.0,49.2139,49.2397,49.1537,49.2311,44840.0
2020-09-25 15:45:00,57.26,57.32,57.24,57.32,64937.0,49.2225,49.2741,49.2053,49.2741,64937.0
2020-09-25 15:50:00,57.32,57.34,57.22,57.31,102549.0,49.2741,49.2913,49.1881,49.2655,102549.0
2020-09-25 15:55:00,57.3,57.41,57.3,57.33,226541.0,49.2569,49.3514,49.2569,49.2827,226541.0
2020-09-28 09:30:00,57.6,58.46,57.6,58.43,315200.0,49.5148,50.254,49.5148,50.2283,315200.0
2020-09-28 09:35:00,58.43,58.46,58.05,58.1,121550.0,50.2283,50.254,49.9016,49.9446,121550.0
2020-09-28 09:40:00,58.12,58.18,57.98,58.0,83097.0,49.9618,50.0133,49.8414,49.8586,83097.0
2020-09-28 09:45:00,58.03,58.36,58.0,58.3,77048.0,49.8844,50.1681,49.8586,50.1165,77048.0
2020-09-28 09:50:00,58.3,58.31,58.07,58.09,44141.0,50.1165,50.1251,49.9188,49.936,44141.0
2020-09-28 09:55:00,58.06,58.09,57.94,58.08,78922.0,49.9102,49.936,49.807,49.9274,78922.0
2020-09-28 10:00:00,58.09,58.11,57.91,57.99,54440.0,49.936,49.9532,49.7812,49.85,54440.0
2020-09-28 10:05:00,57.99,58.15,57.95,58.03,32477.0,49.85,49.9876,49.8156,49.8844,32477.0
2020-09-28 10:10:00,58.03,58.09,58.01,58.07,37620.0,49.8844,49.936,49.8672,49.9188,37620.0
2020-09-28 10:15:00,58.08,58.22,58.08,58.2,49359.0,49.9274,50.0477,49.9274,50.0305,49359.0
2020-09-28 10:20:00,58.2,58.46,58.19,58.44,59785.0,50.0305,50.254,50.0219,50.2369,59785.0
2020-09-28 10:25:00,58.44,58.53,58.4,58.4,73391.0,50.2369,50.3142,50.2025,50.2025,73391.0
2020-09-28 10:30:00,58.38,58.5,58.38,58.48,40676.0,50.1853,50.2884,50.1853,50.2712,40676.0
2020-09-28 10:35:00,58.49,58.5,58.23,58.24,41071.0,50.2798,50.2884,50.0563,50.0649,41071.0
2020-09-28 10:40:00,58.24,58.34,58.23,58.33,31635.0,50.0649,50.1509,50.0563,50.1423,31635.0
2020-09-28 10:45:00,58.33,58.38,58.17,58.24,59433.0,50.1423,50.1853,50.0048,50.0649,59433.0
2020-09-28 10:50:00,58.23,58.47,58.23,58.46,100740.0,50.0563,50.2626,50.0563,50.254,100740.0
2020-09-28 10:55:00,58.46,58.56,58.42,58.51,49179.0,50.254,50.34,50.2197,50.297,49179.0
2020-09-28 11:00:00,58.51,58.56,58.28,58.31,44750.0,50.297,50.34,50.0993,50.1251,44750.0
2020-09-28 11:05:00,58.31,58.35,58.2,58.28,48960.0,50.1251,50.1595,50.0305,50.0993,48960.0
2020-09-28 11:10:00,58.29,58.33,58.2,58.29,36820.0,50.1079,50.1423,50.0305,50.1079,36820.0
2020-09-28 11:15:00,58.3,58.31,58.24,58.29,34655.0,50.1165,50.1251,50.0649,50.1079,34655.0
2020-09-28 11:20:00,58.29,58.38,58.26,58.38,35513.0,50.1079,50.1853,50.0821,50.1853,35513.0
2020-09-28 11:25:00,58.38,58.4,58.21,58.31,37751.0,50.1853,50.2025,50.0391,50.1251,37751.0
2020-09-28 11:30:00,58.3,58.36,58.27,58.29,28236.0,50.1165,50.1681,50.0907,50.1079,28236.0
2020-09-28 11:35:00,58.28,58.33,58.27,58.3,37349.0,50.0993,50.1423,50.0907,50.1165,37349.0
2020-09-28 11:40:00,58.29,58.38,58.28,58.36,37985.0,50.1079,50.1853,50.0993,50.1681,37985.0
2020-09-28 11:45:00,58.36,58.43,58.36,58.4,44873.0,50.1681,50.2283,50.1681,50.2025,44873.0
2020-09-28 11:50:00,58.39,58.39,58.28,58.3,40650.0,50.1939,50.1939,50.0993,50.1165,40650.0
2020-09-28 11:55:00,58.31,58.37,58.3,58.35,62084.0,50.1251,50.1767,50.1165,50.1595,62084.0
2020-09-28 12:00:00,58.36,58.43,58.31,58.4,39519.0,50.1681,50.2283,50.1251,50.2025,39519.0
2020-09-28 12:05:00,58.4,58.5,58.4,58.46,29370.0,50.2025,50.2884,50.2025,50.254,29370.0
2020-09-28 12:10:00,58.47,58.55,58.44,58.54,38272.0,50.2626,50.3314,50.2369,50.3228,38272.0
2020-09-28 12:15:00,58.54,58.54,58.44,58.48,48737.0,50.3228,50.3228,50.2369,50.2712,48737.0
2020-09-28 12:20:00,58.48,58.51,58.47,58.47,31271.0,50.2712,50.297,50.2626,50.2626,31271.0
2020-09-28 12:25:00,58.47,58.49,58.41,58.48,40888.0,50.2626,50.2798,50.2111,50.2712,40888.0
2020-09-28 12:30:00,58.48,58.51,58.43,58.46,25067.0,50.2712,50.297,50.2283,50.254,25067.0
2020-09-28 12:35:00,58.46,58.47,58.41,58.42,15993.0,50.254,50.2626,50.2111,50.2197,15993.0
2020-09-28 12:40:00,58.43,58.53,58.43,58.52,32994.0,50.2283,50.3142,50.2283,50.3056,32994.0
2020-09-28 12:45:00,58.52,58.58,58.5,58.58,22237.0,50.3056,50.3572,50.2884,50.3572,22237.0
2020-09-28 12:50:00,58.58,58.6,58.52,58.53,19557.0,50.3572,50.3744,50.3056,50.3142,19557.0
2020-09-28 12:55:00,58.53,58.54,58.47,58.53,27481.0,50.3142,50.3228,50.2626,50.3142,27481.0
2020-09-28 13:00:00,58.52,58.53,58.43,58.44,29241.0,50.3056,50.3142,50.2283,50.2369,29241.0
2020-09-28 13:05:00,58.44,58.44,58.37,58.37,34659.0,50.2369,50.2369,50.1767,50.1767,34659.0
2020-09-28 13:10:00,58.38,58.46,58.37,58.37,53263.0,50.1853,50.254,50.1767,50.1767,53263.0
2020-09-28 13:15:00,58.38,58.41,58.34,58.35,26082.0,50.1853,50.2111,50.1509,50.1595,26082.0
2020-09-28 13:20:00,58.35,58.4,58.32,58.39,21729.0,50.1595,50.2025,50.1337,50.1939,21729.0
2020-09-28 13:25:00,58.39,58.42,58.34,58.35,15787.0,50.1939,50.2197,50.1509,50.1595,15787.0
2020-09-28 13:30:00,58.36,58.46,58.36,58.46,21630.0,50.1681,50.254,50.1681,50.254,21630.0
2020-09-28 13:35:00,58.46,58.52,58.45,58.51,17167.0,50.254,50.3056,50.2454,50.297,17167.0
2020-09-28 13:40:00,58.51,58.52,58.45,58.46,34060.0,50.297,50.3056,50.2454,50.254,34060.0
2020-09-28 13:45:00,58.47,58.47,58.4,58.42,21622.0,50.2626,50.2626,50.2025,50.2197,21622.0
2020-09-28 13:50:00,58.43,58.49,58.42,58.46,31046.0,50.2283,50.2798,50.2197,50.254,31046.0
2020-09-28 13:55:00,58.47,58.49,58.41,58.42,52482.0,50.2626,50.2798,50.2111,50.2197,52482.0
2020-09-28 14:00:00,58.42,58.42,58.34,58.34,28903.0,50.2197,50.2197,50.1509,50.1509,28903.0
2020-09-28 14:05:00,58.34,58.39,58.31,58.39,22628.0,50.1509,50.1939,50.1251,50.1939,22628.0
2020-09-28 14:10:00,58.38,58.41,58.34,58.35,32550.0,50.1853,50.2111,50.1509,50.1595,32550.0
2020-09-28 14:15:00,58.36,58.43,58.36,58.4,18610.0,50.1681,50.2283,50.1681,50.2025,18610.0
2020-09-28 14:20:00,58.4,58.42,58.35,58.35,49994.0,50.2025,50.2197,50.1595,50.1595,49994.0
2020-09-28 14:25:00,58.34,58.37,58.33,58.35,37293.0,50.1509,50.1767,50.1423,50.1595,37293.0
2020-09-28 14:30:00,58.35,58.36,58.29,58.29,27991.0,50.1595,50.1681,50.1079,50.1079,27991.0
2020-09-28 14:35:00,58.3,58.37,58.29,58.36,26595.0,50.1165,50.1767,50.1079,50.1681,26595.0
2020-09-28 14:40:00,58.35,58.35,58.3,58.31,24445.0,50.1595,50.1595,50.1165,50.1251,24445.0
2020-09-28 14:45:00,58.31,58.32,58.26,58.3,44133.0,50.1251,50.1337,50.0821,50.1165,44133.0
2020-09-28 14:50:00,58.3,58.31,58.21,58.27,32184.0,50.1165,50.1251,50.0391,50.0907,32184.0
2020-09-28 14:55:00,58.26,58.29,58.2,58.26,38966.0,50.0821,50.1079,50.0305,50.0821,38966.0
2020-09-28 15:00:00,58.25,58.25,58.14,58.17,41838.0,50.0735,50.0735,49.979,50.0048,41838.0
2020-09-28 15:05:00,58.16,58.2,58.1,58.11,32657.0,49.9962,50.0305,49.9446,49.9532,32657.0
2020-09-28 15:10:00,58.13,58.14,58.09,58.14,43404.0,49.9704,49.979,49.936,49.979,43404.0
2020-09-28 15:15:00,58.14,58.17,58.08,58.12,32864.0,49.979,50.0048,49.9274,49.9618,32864.0
2020-09-28 15:20:00,58.12,58.13,58.06,58.07,27735.0,49.9618,49.9704,49.9102,49.9188,27735.0
2020-09-28 15:25:00,58.08,58.15,58.08,58.13,38403.0,49.9274,49.9876,49.9274,49.9704,38403.0
2020-09-28 15:30:00,58.12,58.13,57.99,58.01,71923.0,49.9618,49.9704,49.85,49.8672,71923.0
2020-09-28 15:35:00,58.01,58.02,57.96,58.0,58230.0,49.8672,49.8758,49.8242,49.8586,58230.0
2020-09-28 15:40:00,58.0,58.09,57.99,58.06,73606.0,49.8586,49.936,49.85,49.9102,73606.0
2020-09-28 15:45:00,58.05,58.07,57.95,57.97,71509.0,49.9016,49.9188,49.8156,49.8328,71509.0
2020-09-28 15:50:00,57.97,58.03,57.89,57.93,79041.0,49.8328,49.8844,49.7641,49.7984,79041.0
2020-09-28 15:55:00,57.92,57.98,57.82,57.96,248357.0,49.7898,49.8414,49.7039,49.8242,248357.0
2020-09-29 09:30:00,57.95,57.95,57.44,57.46,176843.0,49.8156,49.8156,49.3772,49.3944,176843.0
2020-09-29 09:35:00,57.45,57.61,57.38,57.55,74392.0,49.3858,49.5234,49.3256,49.4718,74392.0
2020-09-29 09:40:00,57.55,57.7,57.51,57.69,68880.0,49.4718,49.6007,49.4374,49.5921,68880.0
2020-09-29 09:45:00,57.67,57.69,57.54,57.69,56196.0,49.5749,49.5921,49.4632,49.5921,56196.0
2020-09-29 09:50:00,57.68,57.69,57.49,57.68,63615.0,49.5835,49.5921,49.4202,49.5835,63615.0
2020-09-29 09:55:00,57.67,57.79,57.6,57.65,45008.0,49.5749,49.6781,49.5148,49.5577,45008.0
2020-09-29 10:00:00,57.66,57.82,57.65,57.78,62522.0,49.5663,49.7039,49.5577,49.6695,62522.0
2020-09-29 10:05:00,57.79,57.84,57.61,57.61,67533.0,49.6781,49.7211,49.5234,49.5234,67533.0
2020-09-29 10:10:00,57.63,57.74,57.61,57.73,31991.0,49.5406,49.6351,49.5234,49.6265,31991.0
2020-09-29 10:15:00,57.73,57.81,57.69,57.77,26542.0,49.6265,49.6953,49.5921,49.6609,26542.0
2020-09-29 10:20:00,57.75,57.75,57.55,57.63,35203.0,49.6437,49.6437,49.4718,49.5406,35203.0
2020-09-29 10:25:00,57.64,57.69,57.61,57.66,25243.0,49.5491,49.5921,49.5234,49.5663,25243.0
2020-09-29 10:30:00,57.66,57.74,57.63,57.65,48619.0,49.5663,49.6351,49.5406,49.5577,48619.0
2020-09-29 10:35:00,57.64,57.65,57.46,57.47,42406.0,49.5491,49.5577,49.3944,49.403,42406.0
2020-09-29 10:40:00,57.46,57.47,57.38,57.42,51247.0,49.3944,49.403,49.3256,49.36,51247.0
2020-09-29 10:45:00,57.4,57.41,57.34,57.39,39680.0,49.3428,49.3514,49.2913,49.3342,39680.0
2020-09-29 10:50:00,57.4,57.44,57.33,57.36,27226.0,49.3428,49.3772,49.2827,49.3084,27226.0
2020-09-29 10:55:00,57.36,57.39,57.26,57.31,32967.0,49.3084,49.3342,49.2225,49.2655,32967.0
2020-09-29 11:00:00,57.29,57.32,57.2,57.21,34794.0,49.2483,49.2741,49.1709,49.1795,34794.0
2020-09-29 11:05:00,57.2,57.23,57.13,57.14,45524.0,49.1709,49.1967,49.1107,49.1193,45524.0
2020-09-29 11:10:00,57.15,57.23,57.14,57.19,36644.0,49.1279,49.1967,49.1193,49.1623,36644.0
2020-09-29 11:15:00,57.19,57.26,57.14,57.15,62329.0,49.1623,49.2225,49.1193,49.1279,62329.0
2020-09-29 11:20:00,57.15,57.34,57.11,57.29,67049.0,49.1279,49.2913,49.0935,49.2483,67049.0
2020-09-29 11:25:00,57.29,57.32,57.2,57.2,33444.0,49.2483,49.2741,49.1709,49.1709,33444.0
2020-09-29 11:30:00,57.2,57.35,57.2,57.35,19028.0,49.1709,49.2999,49.1709,49.2999,19028.0
2020-09-29 11:35:00,57.34,57.37,57.32,57.32,15556.0,49.2913,49.317,49.2741,49.2741,15556.0
2020-09-29 11:40:00,57.31,57.31,57.12,57.13,61128.0,49.2655,49.2655,49.1021,49.1107,61128.0
2020-09-29 11:45:00,57.14,57.14,57.06,57.09,30173.0,49.1193,49.1193,49.0506,49.0763,30173.0
2020-09-29 11:50:00,57.09,57.15,57.05,57.13,33787.0,49.0763,49.1279,49.042,49.1107,33787.0
2020-09-29 11:55:00,57.12,57.16,57.11,57.14,29222.0,49.1021,49.1365,49.0935,49.1193,29222.0
2020-09-29 12:00:00,57.15,57.18,57.1,57.1,16099.0,49.1279,49.1537,49.0849,49.0849,16099.0
2020-09-29 12:05:00,57.11,57.26,57.08,57.26,29713.0,49.0935,49.2225,49.0678,49.2225,29713.0
2020-09-29 12:10:00,57.25,57.3,57.2,57.21,20578.0,49.2139,49.2569,49.1709,49.1795,20578.0
2020-09-29 12:15:00,57.2,57.23,57.17,57.2,21934.0,49.1709,49.1967,49.1451,49.1709,21934.0
2020-09-29 12:20:00,57.19,57.22,57.12,57.12,23946.0,49.1623,49.1881,49.1021,49.1021,23946.0
2020-09-29 12:25:00,57.13,57.2,57.12,57.19,18864.0,49.1107,49.1709,49.1021,49.1623,18864.0
2020-09-29 12:30:00,57.18,57.19,57.13,57.15,29306.0,49.1537,49.1623,49.1107,49.1279,29306.0
2020-09-29 12:35:00,57.16,57.18,57.12,57.15,27059.0,49.1365,49.1537,49.1021,49.1279,27059.0
2020-09-29 12:40:00,57.15,57.2,57.13,57.14,21792.0,49.1279,49.1709,49.1107,49.1193,21792.0
2020-09-29 12:45:00,57.13,57.17,57.11,57.16,19270.0,49.1107,49.1451,49.0935,49.1365,19270.0
2020-09-29 12:50:00,57.15,57.17,57.13,57.15,19307.0,49.1279,49.1451,49.1107,49.1279,19307.0
2020-09-29 12:55:00,57.15,57.21,57.11,57.19,30350.0,49.1279,49.1795,49.0935,49.1623,30350.0
2020-09-29 13:00:00,57.17,57.25,57.17,57.21,22594.0,49.1451,49.2139,49.1451,49.1795,22594.0
2020-09-29 13:05:00,57.21,57.21,57.06,57.09,28966.0,49.1795,49.1795,49.0506,49.0763,28966.0
2020-09-29 13:10:00,57.09,57.13,57.06,57.08,26660.0,49.0763,49.1107,49.0506,49.0678,26660.0
2020-09-29 13:15:00,57.08,57.14,57.06,57.11,30838.0,49.0678,49.1193,49.0506,49.0935,30838.0
2020-09-29 13:20:00,57.11,57.19,57.1,57.18,18288.0,49.0935,49.1623,49.0849,49.1537,18288.0
2020-09-29 13:25:00,57.18,57.2,57.14,57.17,22151.0,49.1537,49.1709,49.1193,49.1451,22151.0
2020-09-29 13:30:00,57.18,57.25,57.17,57.24,30140.0,49.1537,49.2139,49.1451,49.2053,30140.0
2020-09-29 13:35:00,57.23,57.25,57.2,57.21,32516.0,49.1967,49.2139,49.1709,49.1795,32516.0
2020-09-29 13:40:00,57.21,57.26,57.2,57.23,17219.0,49.1795,49.2225,49.1709,49.1967,17219.0
2020-09-29 13:45:00,57.23,57.26,57.2,57.22,19060.0,49.1967,49.2225,49.1709,49.1881,19060.0
2020-09-29 13:50:00,57.22,57.4,57.22,57.36,40272.0,49.1881,49.3428,49.1881,49.3084,40272.0
2020-09-29 13:55:00,57.36,57.37,57.29,57.32,30494.0,49.3084,49.317,49.2483,49.2741,30494.0
2020-09-29 14:00:00,57.32,57.54,57.31,57.46,369558.0,49.2741,49.4632,49.2655,49.3944,369558.0
2020-09-29 14:05:00,57.47,57.47,57.39,57.45,142696.0,49.403,49.403,49.3342,49.3858,142696.0
2020-09-29 14:10:00,57.45,57.53,57.43,57.48,177933.0,49.3858,49.4546,49.3686,49.4116,177933.0
2020-09-29 14:15:00,57.48,57.54,57.44,57.52,143483.0,49.4116,49.4632,49.3772,49.446,143483.0
2020-09-29 14:20:00,57.52,57.55,57.48,57.54,109963.0,49.446,49.4718,49.4116,49.4632,109963.0
2020-09-29 14:25:00,57.54,57.66,57.53,57.63,70102.0,49.4632,49.5663,49.4546,49.5406,70102.0
2020-09-29 14:30:00,57.63,57.7,57.6,57.67,60861.0,49.5406,49.6007,49.5148,49.5749,60861.0
2020-09-29 14:35:00,57.67,57.73,57.66,57.67,63083.0,49.5749,49.6265,49.5663,49.5749,63083.0
2020-09-29 14:40:00,57.67,57.77,57.66,57.75,71107.0,49.5749,49.6609,49.5663,49.6437,71107.0
2020-09-29 14:45:00,57.74,57.77,57.69,57.76,42267.0,49.6351,49.6609,49.5921,49.6523,42267.0
2020-09-29 14:50:00,57.76,57.76,57.69,57.71,44630.0,49.6523,49.6523,49.5921,49.6093,44630.0
2020-09-29 14:55:00,57.7,57.72,57.64,57.65,57751.0,49.6007,49.6179,49.5491,49.5577,57751.0
2020-09-29 15:00:00,57.65,57.69,57.64,57.67,48076.0,49.5577,49.5921,49.5491,49.5749,48076.0
2020-09-29 15:05:00,57.67,57.7,57.62,57.63,56968.0,49.5749,49.6007,49.532,49.5406,56968.0
2020-09-29 15:10:00,57.64,57.67,57.63,57.65,57794.0,49.5491,49.5749,49.5406,49.5577,57794.0
2020-09-29 15:15:00,57.65,57.69,57.62,57.66,65241.0,49.5577,49.5921,49.532,49.5663,65241.0
2020-09-29 15:20:00,57.67,57.67,57.61,57.65,61136.0,49.5749,49.5749,49.5234,49.5577,61136.0
2020-09-29 15:25:00,57.65,57.68,57.61,57.65,55750.0,49.5577,49.5835,49.5234,49.5577,55750.0
2020-09-29 15:30:00,57.66,57.72,57.65,57.71,63987.0,49.5663,49.6179,49.5577,49.6093,63987.0
2020-09-29 15:35:00,57.71,57.72,57.66,57.67,62311.0,49.6093,49.6179,49.5663,49.5749,62311.0
2020-09-29 15:40:00,57.66,57.66,57.61,57.64,61088.0,49.5663,49.5663,49.5234,49.5491,61088.0
2020-09-29 15:45:00,57.64,57.76,57.63,57.72,123867.0,49.5491,49.6523,49.5406,49.6179,123867.0
2020-09-29 15:50:00,57.72,57.72,57.62,57.63,156401.0,49.6179,49.6179,49.532,49.5406,156401.0
2020-09-29 15:55:00,57.63,57.63,57.5,57.54,309128.0,49.5406,49.5406,49.4288,49.4632,309128.0
2020-09-30 09:30:00,57.64,58.18,57.6,58.13,183698.0,49.5491,50.0133,49.5148,49.9704,183698.0
2020-09-30 09:35:00,58.14,58.41,57.96,58.37,112263.0,49.979,50.2111,49.8242,50.1767,112263.0
2020-09-30 09:40:00,58.37,58.46,58.33,58.36,80444.0,50.1767,50.254,50.1423,50.1681,80444.0
2020-09-30 09:45:00,58.32,58.39,58.24,58.27,69462.0,50.1337,50.1939,50.0649,50.0907,69462.0
2020-09-30 09:50:00,58.28,58.28,58.1,58.22,55926.0,50.0993,50.0993,49.9446,50.0477,55926.0
2020-09-30 09:55:00,58.22,58.27,58.15,58.24,50705.0,50.0477,50.0907,49.9876,50.0649,50705.0
2020-09-30 10:00:00,58.24,58.46,58.17,58.42,116865.0,50.0649,50.254,50.0048,50.2197,116865.0
2020-09-30 10:05:00,58.42,58.43,58.19,58.25,73707.0,50.2197,50.2283,50.0219,50.0735,73707.0
2020-09-30 10:10:00,58.25,58.32,58.22,58.32,75662.0,50.0735,50.1337,50.0477,50.1337,75662.0
2020-09-30 10:15:00,58.32,58.44,58.31,58.41,55669.0,50.1337,50.2369,50.1251,50.2111,55669.0
2020-09-30 10:20:00,58.4,58.46,58.33,58.33,58121.0,50.2025,50.254,50.1423,50.1423,58121.0
2020-09-30 10:25:00,58.32,58.34,58.2,58.31,58933.0,50.1337,50.1509,50.0305,50.1251,58933.0
2020-09-30 10:30:00,58.31,58.38,58.25,58.28,29595.0,50.1251,50.1853,50.0735,50.0993,29595.0
2020-09-30 10:35:00,58.29,58.43,58.29,58.43,34390.0,50.1079,50.2283,50.1079,50.2283,34390.0
2020-09-30 10:40:00,58.43,58.55,58.41,58.5,88708.0,50.2283,50.3314,50.2111,50.2884,88708.0
2020-09-30 10:45:00,58.5,58.63,58.49,58.56,43793.0,50.2884,50.4002,50.2798,50.34,43793.0
2020-09-30 10:50:00,58.57,58.74,58.53,58.73,88418.0,50.3486,50.4947,50.3142,50.4861,88418.0
2020-09-30 10:55:00,58.73,58.73,58.49,58.49,69403.0,50.4861,50.4861,50.2798,50.2798,69403.0
2020-09-30 11:00:00,58.49,58.56,58.45,58.52,42566.0,50.2798,50.34,50.2454,50.3056,42566.0
2020-09-30 11:05:00,58.52,58.56,58.46,58.5,41244.0,50.3056,50.34,50.254,50.2884,41244.0
2020-09-30 11:10:00,58.5,58.64,58.5,58.63,71217.0,50.2884,50.4088,50.2884,50.4002,71217.0
2020-09-30 11:15:00,58.64,58.65,58.56,58.6,46762.0,50.4088,50.4174,50.34,50.3744,46762.0
2020-09-30 11:20:00,58.61,58.64,58.55,58.55,53395.0,50.383,50.4088,50.3314,50.3314,53395.0
2020-09-30 11:25:00,58.55,58.68,58.55,58.56,42632.0,50.3314,50.4432,50.3314,50.34,42632.0
2020-09-30 11:30:00,58.55,58.58,58.46,58.46,33950.0,50.3314,50.3572,50.254,50.254,33950.0
2020-09-30 11:35:00,58.47,58.5,58.35,58.39,54900.0,50.2626,50.2884,50.1595,50.1939,54900.0
2020-09-30 11:40:00,58.38,58.41,58.35,58.36,45221.0,50.1853,50.2111,50.1595,50.1681,45221.0
2020-09-30 11:45:00,58.35,58.4,58.26,58.28,80908.0,50.1595,50.2025,50.0821,50.0993,80908.0
2020-09-30 11:50:00,58.27,58.32,58.21,58.31,80714.0,50.0907,50.1337,50.0391,50.1251,80714.0
2020-09-30 11:55:00,58.32,58.34,58.3,58.3,38899.0,50.1337,50.1509,50.1165,50.1165,38899.0
2020-09-30 12:00:00,58.3,58.34,58.28,58.3,63784.0,50.1165,50.1509,50.0993,50.1165,63784.0
2020-09-30 12:05:00,58.29,58.48,58.28,58.46,73852.0,50.1079,50.2712,50.0993,50.254,73852.0
2020-09-30 12:10:00,58.46,58.54,58.46,58.5,48390.0,50.254,50.3228,50.254,50.2884,48390.0
2020-09-30 12:15:00,58.49,58.52,58.46,58.48,43299.0,50.2798,50.3056,50.254,50.2712,43299.0
2020-09-30 12:20:00,58.49,58.68,58.47,58.65,65445.0,50.2798,50.4432,50.2626,50.4174,65445.0
2020-09-30 12:25:00,58.66,58.7,58.65,58.69,52388.0,50.426,50.4604,50.4174,50.4518,52388.0
2020-09-30 12:30:00,58.69,58.79,58.68,58.79,77895.0,50.4518,50.5377,50.4432,50.5377,77895.0
2020-09-30 12:35:00,58.8,58.89,58.79,58.89,58633.0,50.5463,50.6237,50.5377,50.6237,58633.0
2020-09-30 12:40:00,58.89,58.92,58.85,58.91,53277.0,50.6237,50.6495,50.5893,50.6409,53277.0
2020-09-30 12:45:00,58.91,58.96,58.89,58.95,56132.0,50.6409,50.6839,50.6237,50.6753,56132.0
2020-09-30 12:50:00,58.95,59.0,58.92,58.94,55705.0,50.6753,50.7182,50.6495,50.6667,55705.0
2020-09-30 12:55:00,58.93,58.98,58.89,58.94,50356.0,50.6581,50.7011,50.6237,50.6667,50356.0
2020-09-30 13:00:00,58.95,58.97,58.88,58.91,31545.0,50.6753,50.6925,50.6151,50.6409,31545.0
2020-09-30 13:05:00,58.91,58.92,58.81,58.86,58476.0,50.6409,50.6495,50.5549,50.5979,58476.0
2020-09-30 13:10:00,58.85,58.86,58.78,58.85,59309.0,50.5893,50.5979,50.5291,50.5893,59309.0
2020-09-30 13:15:00,58.85,58.89,58.83,58.83,46514.0,50.5893,50.6237,50.5721,50.5721,46514.0
2020-09-30 13:20:00,58.83,58.83,58.77,58.82,56226.0,50.5721,50.5721,50.5205,50.5635,56226.0
2020-09-30 13:25:00,58.82,58.91,58.82,58.87,52193.0,50.5635,50.6409,50.5635,50.6065,52193.0
2020-09-30 13:30:00,58.87,58.98,58.87,58.98,49457.0,50.6065,50.7011,50.6065,50.7011,49457.0
2020-09-30 13:35:00,58.98,59.08,58.96,59.07,70438.0,50.7011,50.787,50.6839,50.7784,70438.0
2020-09-30 13:40:00,59.08,59.1,59.0,59.02,66065.0,50.787,50.8042,50.7182,50.7354,66065.0
2020-09-30 13:45:00,59.03,59.03,58.97,58.98,37443.0,50.744,50.744,50.6925,50.7011,37443.0
2020-09-30 13:50:00,58.98,58.99,58.92,58.97,57944.0,50.7011,50.7096,50.6495,50.6925,57944.0
2020-09-30 13:55:00,58.97,58.98,58.9,58.94,86763.0,50.6925,50.7011,50.6323,50.6667,86763.0
2020-09-30 14:00:00,58.93,58.96,58.84,58.86,54649.0,50.6581,50.6839,50.5807,50.5979,54649.0
2020-09-30 14:05:00,58.86,58.93,58.85,58.91,42801.0,50.5979,50.6581,50.5893,50.6409,42801.0
2020-09-30 14:10:00,58.91,59.0,58.88,58.98,41370.0,50.6409,50.7182,50.6151,50.7011,41370.0
2020-09-30 14:15:00,58.98,59.04,58.98,59.02,53010.0,50.7011,50.7526,50.7011,50.7354,53010.0
2020-09-30 14:20:00,59.02,59.08,58.74,58.78,84556.0,50.7354,50.787,50.4947,50.5291,84556.0
2020-09-30 14:25:00,58.78,58.78,58.54,58.68,126685.0,50.5291,50.5291,50.3228,50.4432,126685.0
2020-09-30 14:30:00,58.67,58.67,58.55,58.59,81599.0,50.4346,50.4346,50.3314,50.3658,81599.0
2020-09-30 14:35:00,58.6,58.66,58.52,58.53,43569.0,50.3744,50.426,50.3056,50.3142,43569.0
2020-09-30 14:40:00,58.54,58.59,58.47,58.52,77531.0,50.3228,50.3658,50.2626,50.3056,77531.0
2020-09-30 14:45:00,58.53,58.53,58.34,58.44,71153.0,50.3142,50.3142,50.1509,50.2369,71153.0
2020-09-30 14:50:00,58.43,58.54,58.41,58.47,60637.0,50.2283,50.3228,50.2111,50.2626,60637.0
2020-09-30 14:55:00,58.47,58.66,58.44,58.63,62765.0,50.2626,50.426,50.2369,50.4002,62765.0
2020-09-30 15:00:00,58.63,58.64,58.5,58.51,72764.0,50.4002,50.4088,50.2884,50.297,72764.0
2020-09-30 15:05:00,58.54,58.64,58.51,58.54,65777.0,50.3228,50.4088,50.297,50.3228,65777.0
2020-09-30 15:10:00,58.54,58.57,58.25,58.27,95270.0,50.3228,50.3486,50.0735,50.0907,95270.0
2020-09-30 15:15:00,58.28,58.33,58.13,58.2,99604.0,50.0993,50.1423,49.9704,50.0305,99604.0
2020-09-30 15:20:00,58.23,58.27,58.11,58.26,82883.0,50.0563,50.0907,49.9532,50.0821,82883.0
2020-09-30 15:25:00,58.26,58.39,58.2,58.37,75835.0,50.0821,50.1939,50.0305,50.1767,75835.0
2020-09-30 15:30:00,58.36,58.36,58.26,58.3,63836.0,50.1681,50.1681,50.0821,50.1165,63836.0
2020-09-30 15:35:00,58.31,58.4,58.26,58.38,67097.0,50.1251,50.2025,50.0821,50.1853,67097.0
2020-09-30 15:40:00,58.38,58.41,58.3,58.39,93511.0,50.1853,50.2111,50.1165,50.1939,93511.0
2020-09-30 15:45:00,58.39,58.53,58.35,58.47,102878.0,50.1939,50.3142,50.1595,50.2626,102878.0
2020-09-30 15:50:00,58.47,58.57,58.43,58.48,128430.0,50.2626,50.3486,50.2283,50.2712,128430.0
2020-09-30 15:55:00,58.49,58.54,58.38,58.38,409302.0,50.2798,50.3228,50.1853,50.1853,409302.0
2020-10-01 09:30:00,58.43,58.67,58.02,58.21,230675.0,50.2283,50.4346,49.8758,50.0391,230675.0
2020-10-01 09:35:00,58.22,58.43,58.15,58.27,83180.0,50.0477,50.2283,49.9876,50.0907,83180.0
2020-10-01 09:40:00,58.28,58.34,58.11,58.13,106607.0,50.0993,50.1509,49.9532,49.9704,106607.0
2020-10-01 09:45:00,58.13,58.24,58.07,58.17,80162.0,49.9704,50.0649,49.9188,50.0048,80162.0
2020-10-01 09:50:00,58.17,58.21,57.94,57.96,146349.0,50.0048,50.0391,49.807,49.8242,146349.0
2020-10-01 09:55:00,57.96,58.03,57.8,57.86,70976.0,49.8242,49.8844,49.6867,49.7383,70976.0
2020-10-01 10:00:00,57.86,57.89,57.65,57.7,140045.0,49.7383,49.7641,49.5577,49.6007,140045.0
2020-10-01 10:05:00,57.7,57.84,57.61,57.8,77237.0,49.6007,49.7211,49.5234,49.6867,77237.0
2020-10-01 10:10:00,57.8,57.95,57.79,57.89,71964.0,49.6867,49.8156,49.6781,49.7641,71964.0
2020-10-01 10:15:00,57.89,57.91,57.73,57.77,66281.0,49.7641,49.7812,49.6265,49.6609,66281.0
2020-10-01 10:20:00,57.78,57.82,57.66,57.7,59695.0,49.6695,49.7039,49.5663,49.6007,59695.0
2020-10-01 10:25:00,57.67,57.68,57.58,57.67,98607.0,49.5749,49.5835,49.4976,49.5749,98607.0
2020-10-01 10:30:00,57.67,57.88,57.62,57.86,62923.0,49.5749,49.7555,49.532,49.7383,62923.0
2020-10-01 10:35:00,57.86,57.9,57.81,57.82,61970.0,49.7383,49.7727,49.6953,49.7039,61970.0
2020-10-01 10:40:00,57.81,57.91,57.75,57.8,70465.0,49.6953,49.7812,49.6437,49.6867,70465.0
2020-10-01 10:45:00,57.78,57.85,57.66,57.69,63667.0,49.6695,49.7297,49.5663,49.5921,63667.0
2020-10-01 10:50:00,57.68,57.8,57.65,57.67,78721.0,49.5835,49.6867,49.5577,49.5749,78721.0
2020-10-01 10:55:00,57.67,57.7,57.53,57.59,136962.0,49.5749,49.6007,49.4546,49.5062,136962.0
2020-10-01 11:00:00,57.6,57.63,57.49,57.59,107257.0,49.5148,49.5406,49.4202,49.5062,107257.0
2020-10-01 11:05:00,57.58,57.61,57.52,57.54,66676.0,49.4976,49.5234,49.446,49.4632,66676.0
2020-10-01 11:10:00,57.54,57.63,57.45,57.63,97473.0,49.4632,49.5406,49.3858,49.5406,97473.0
2020-10-01 11:15:00,57.63,57.75,57.58,57.61,54301.0,49.5406,49.6437,49.4976,49.5234,54301.0
2020-10-01 11:20:00,57.6,57.74,57.59,57.74,44406.0,49.5148,49.6351,49.5062,49.6351,44406.0
2020-10-01 11:25:00,57.73,57.73,57.64,57.69,44192.0,49.6265,49.6265,49.5491,49.5921,44192.0
2020-10-01 11:30:00,57.7,57.71,57.6,57.64,67060.0,49.6007,49.6093,49.5148,49.5491,67060.0
2020-10-01 11:35:00,57.64,57.67,57.56,57.61,63811.0,49.5491,49.5749,49.4804,49.5234,63811.0
2020-10-01 11:40:00,57.61,57.62,57.55,57.6,50184.0,49.5234,49.532,49.4718,49.5148,50184.0
2020-10-01 11:45:00,57.61,57.72,57.6,57.66,62360.0,49.5234,49.6179,49.5148,49.5663,62360.0
2020-10-01 11:50:00,57.66,57.74,57.63,57.73,57405.0,49.5663,49.6351,49.5406,49.6265,57405.0
2020-10-01 11:55:00,57.73,57.74,57.65,57.73,48378.0,49.6265,49.6351,49.5577,49.6265,48378.0
2020-10-01 12:00:00,57.73,57.75,57.67,57.69,49600.0,49.6265,49.6437,49.5749,49.5921,49600.0
2020-10-01 12:05:00,57.67,57.75,57.63,57.7,57269.0,49.5749,49.6437,49.5406,49.6007,57269.0
2020-10-01 12:10:00,57.7,57.72,57.61,57.62,77177.0,49.6007,49.6179,49.5234,49.532,77177.0
2020-10-01 12:15:00,57.62,57.65,57.54,57.61,60715.0,49.532,49.5577,49.4632,49.5234,60715.0
2020-10-01 12:20:00,57.61,57.71,57.57,57.64,63707.0,49.5234,49.6093,49.489,49.5491,63707.0
2020-10-01 12:25:00,57.64,57.79,57.62,57.78,43727.0,49.5491,49.6781,49.532,49.6695,43727.0
2020-10-01 12:30:00,57.78,57.81,57.7,57.7,65486.0,49.6695,49.6953,49.6007,49.6007,65486.0
2020-10-01 12:35:00,57.7,57.82,57.7,57.81,57973.0,49.6007,49.7039,49.6007,49.6953,57973.0
2020-10-01 12:40:00,57.8,57.94,57.79,57.94,52246.0,49.6867,49.807,49.6781,49.807,52246.0
2020-10-01 12:45:00,57.94,57.97,57.86,57.86,50877.0,49.807,49.8328,49.7383,49.7383,50877.0
2020-10-01 12:50:00,57.86,57.88,57.8,57.82,42039.0,49.7383,49.7555,49.6867,49.7039,42039.0
2020-10-01 12:55:00,57.81,57.92,57.81,57.9,41324.0,49.6953,49.7898,49.6953,49.7727,41324.0
2020-10-01 13:00:00,57.91,57.91,57.81,57.82,53115.0,49.7812,49.7812,49.6953,49.7039,53115.0
2020-10-01 13:05:00,57.82,57.92,57.8,57.89,48910.0,49.7039,49.7898,49.6867,49.7641,48910.0
2020-10-01 13:10:00,57.88,57.89,57.79,57.8,40288.0,49.7555,49.7641,49.6781,49.6867,40288.0
2020-10-01 13:15:00,57.8,57.86,57.8,57.83,49321.0,49.6867,49.7383,49.6867,49.7125,49321.0
2020-10-01 13:20:00,57.83,57.91,57.83,57.85,67615.0,49.7125,49.7812,49.7125,49.7297,67615.0
2020-10-01 13:25:00,57.85,57.87,57.74,57.8,54301.0,49.7297,49.7469,49.6351,49.6867,54301.0
2020-10-01 13:30:00,57.8,57.8,57.7,57.71,30849.0,49.6867,49.6867,49.6007,49.6093,30849.0
2020-10-01 13:35:00,57.7,57.79,57.7,57.74,41078.0,49.6007,49.6781,49.6007,49.6351,41078.0
2020-10-01 13:40:00,57.75,57.75,57.71,57.71,41296.0,49.6437,49.6437,49.6093,49.6093,41296.0
2020-10-01 13:45:00,57.72,57.73,57.6,57.62,71241.0,49.6179,49.6265,49.5148,49.532,71241.0
2020-10-01 13:50:00,57.62,57.66,57.59,57.63,43218.0,49.532,49.5663,49.5062,49.5406,43218.0
2020-10-01 13:55:00,57.63,57.71,57.55,57.6,77939.0,49.5406,49.6093,49.4718,49.5148,77939.0
2020-10-01 14:00:00,57.61,57.68,57.38,57.53,168634.0,49.5234,49.5835,49.3256,49.4546,168634.0
2020-10-01 14:05:00,57.53,57.56,57.4,57.41,89745.0,49.4546,49.4804,49.3428,49.3514,89745.0
2020-10-01 14:10:00,57.4,57.55,57.35,57.51,147164.0,49.3428,49.4718,49.2999,49.4374,147164.0
2020-10-01 14:15:00,57.52,57.62,57.46,57.6,68994.0,49.446,49.532,49.3944,49.5148,68994.0
2020-10-01 14:20:00,57.6,57.6,57.5,57.55,51931.0,49.5148,49.5148,49.4288,49.4718,51931.0
2020-10-01 14:25:00,57.55,57.67,57.54,57.66,72591.0,49.4718,49.5749,49.4632,49.5663,72591.0
2020-10-01 14:30:00,57.67,57.69,57.62,57.64,38882.0,49.5749,49.5921,49.532,49.5491,38882.0
2020-10-01 14:35:00,57.64,57.77,57.63,57.77,79810.0,49.5491,49.6609,49.5406,49.6609,79810.0
2020-10-01 14:40:00,57.78,57.8,57.7,57.73,51160.0,49.6695,49.6867,49.6007,49.6265,51160.0
2020-10-01 14:45:00,57.72,57.74,57.68,57.69,36392.0,49.6179,49.6351,49.5835,49.5921,36392.0
2020-10-01 14:50:00,57.69,57.8,57.67,57.76,64507.0,49.5921,49.6867,49.5749,49.6523,64507.0
2020-10-01 14:55:00,57.75,57.75,57.69,57.73,71328.0,49.6437,49.6437,49.5921,49.6265,71328.0
2020-10-01 15:00:00,57.72,57.82,57.72,57.8,64853.0,49.6179,49.7039,49.6179,49.6867,64853.0
2020-10-01 15:05:00,57.8,57.81,57.73,57.76,42517.0,49.6867,49.6953,49.6265,49.6523,42517.0
2020-10-01 15:10:00,57.76,57.86,57.75,57.79,60230.0,49.6523,49.7383,49.6437,49.6781,60230.0
2020-10-01 15:15:00,57.79,57.8,57.66,57.67,56544.0,49.6781,49.6867,49.5663,49.5749,56544.0
2020-10-01 15:20:00,57.67,57.7,57.58,57.6,71397.0,49.5749,49.6007,49.4976,49.5148,71397.0
2020-10-01 15:25:00,57.59,57.6,57.53,57.57,61432.0,49.5062,49.5148,49.4546,49.489,61432.0
2020-10-01 15:30:00,57.55,57.6,57.53,57.57,70615.0,49.4718,49.5148,49.4546,49.489,70615.0
2020-10-01 15:35:00,57.56,57.68,57.55,57.67,96319.0,49.4804,49.5835,49.4718,49.5749,96319.0
2020-10-01 15:40:00,57.67,57.7,57.6,57.65,91907.0,49.5749,49.6007,49.5148,49.5577,91907.0
2020-10-01 15:45:00,57.64,57.72,57.62,57.69,95236.0,49.5491,49.6179,49.532,49.5921,95236.0
2020-10-01 15:50:00,57.68,57.75,57.67,57.71,166815.0,49.5835,49.6437,49.5749,49.6093,166815.0
2020-10-01 15:55:00,57.71,57.85,57.67,57.84,321350.0,49.6093,49.7297,49.5749,49.7211,321350.0
2020-10-02 09:30:00,57.09,57.24,56.92,57.16,295912.0,49.0763,49.2053,48.9302,49.1365,295912.0
2020-10-02 09:35:00,57.15,57.49,57.14,57.42,103338.0,49.1279,49.4202,49.1193,49.36,103338.0
2020-10-02 09:40:00,57.42,57.6,57.4,57.58,61026.0,49.36,49.5148,49.3428,49.4976,61026.0
2020-10-02 09:45:00,57.56,57.79,57.52,57.79,88484.0,49.4804,49.6781,49.446,49.6781,88484.0
2020-10-02 09:50:00,57.78,57.88,57.75,57.86,80727.0,49.6695,49.7555,49.6437,49.7383,80727.0
2020-10-02 09:55:00,57.85,57.94,57.79,57.81,76876.0,49.7297,49.807,49.6781,49.6953,76876.0
2020-10-02 10:00:00,57.8,57.92,57.75,57.89,78191.0,49.6867,49.7898,49.6437,49.7641,78191.0
2020-10-02 10:05:00,57.89,58.11,57.89,58.0,65862.0,49.7641,49.9532,49.7641,49.8586,65862.0
2020-10-02 10:10:00,58.0,58.04,57.83,57.83,42125.0,49.8586,49.893,49.7125,49.7125,42125.0
2020-10-02 10:15:00,57.83,57.91,57.71,57.83,50162.0,49.7125,49.7812,49.6093,49.7125,50162.0
2020-10-02 10:20:00,57.83,57.88,57.62,57.7,64359.0,49.7125,49.7555,49.532,49.6007,64359.0
2020-10-02 10:25:00,57.71,57.84,57.67,57.83,36583.0,49.6093,49.7211,49.5749,49.7125,36583.0
2020-10-02 10:30:00,57.83,57.83,57.65,57.73,53268.0,49.7125,49.7125,49.5577,49.6265,53268.0
2020-10-02 10:35:00,57.73,57.73,57.61,57.65,49309.0,49.6265,49.6265,49.5234,49.5577,49309.0
2020-10-02 10:40:00,57.64,57.71,57.57,57.69,59375.0,49.5491,49.6093,49.489,49.5921,59375.0
2020-10-02 10:45:00,57.68,57.8,57.64,57.76,27124.0,49.5835,49.6867,49.5491,49.6523,27124.0
2020-10-02 10:50:00,57.77,57.84,57.71,57.83,45746.0,49.6609,49.7211,49.6093,49.7125,45746.0
2020-10-02 10:55:00,57.84,57.93,57.69,57.69,61281.0,49.7211,49.7984,49.5921,49.5921,61281.0
2020-10-02 11:00:00,57.69,57.78,57.62,57.78,37433.0,49.5921,49.6695,49.532,49.6695,37433.0
2020-10-02 11:05:00,57.78,57.89,57.75,57.82,33620.0,49.6695,49.7641,49.6437,49.7039,33620.0
2020-10-02 11:10:00,57.82,57.88,57.79,57.83,26061.0,49.7039,49.7555,49.6781,49.7125,26061.0
2020-10-02 11:15:00,57.84,57.94,57.81,57.93,38323.0,49.7211,49.807,49.6953,49.7984,38323.0
2020-10-02 11:20:00,57.94,57.97,57.93,57.95,20759.0,49.807,49.8328,49.7984,49.8156,20759.0
2020-10-02 11:25:00,57.95,57.99,57.9,57.96,31440.0,49.8156,49.85,49.7727,49.8242,31440.0
2020-10-02 11:30:00,57.97,58.02,57.9,57.98,35328.0,49.8328,49.8758,49.7727,49.8414,35328.0
2020-10-02 11:35:00,57.98,58.04,57.93,57.94,28692.0,49.8414,49.893,49.7984,49.807,28692.0
2020-10-02 11:40:00,57.94,57.99,57.93,57.94,38878.0,49.807,49.85,49.7984,49.807,38878.0
2020-10-02 11:45:00,57.94,58.02,57.92,58.0,47691.0,49.807,49.8758,49.7898,49.8586,47691.0
2020-10-02 11:50:00,58.01,58.01,57.87,57.87,52455.0,49.8672,49.8672,49.7469,49.7469,52455.0
2020-10-02 11:55:00,57.87,57.87,57.74,57.74,37244.0,49.7469,49.7469,49.6351,49.6351,37244.0
2020-10-02 12:00:00,57.73,57.76,57.69,57.75,28875.0,49.6265,49.6523,49.5921,49.6437,28875.0
2020-10-02 12:05:00,57.75,58.01,57.72,58.0,37659.0,49.6437,49.8672,49.6179,49.8586,37659.0
2020-10-02 12:10:00,57.99,58.26,57.97,58.14,63272.0,49.85,50.0821,49.8328,49.979,63272.0
2020-10-02 12:15:00,58.15,58.27,58.1,58.27,118403.0,49.9876,50.0907,49.9446,50.0907,118403.0
2020-10-02 12:20:00,58.27,58.38,58.11,58.21,53334.0,50.0907,50.1853,49.9532,50.0391,53334.0
2020-10-02 12:25:00,58.22,58.32,58.17,58.21,38880.0,50.0477,50.1337,50.0048,50.0391,38880.0
2020-10-02 12:30:00,58.21,58.27,58.17,58.24,37618.0,50.0391,50.0907,50.0048,50.0649,37618.0
2020-10-02 12:35:00,58.24,58.38,58.21,58.33,62302.0,50.0649,50.1853,50.0391,50.1423,62302.0
2020-10-02 12:40:00,58.33,58.42,58.33,58.42,69787.0,50.1423,50.2197,50.1423,50.2197,69787.0
2020-10-02 12:45:00,58.42,58.42,58.26,58.27,35199.0,50.2197,50.2197,50.0821,50.0907,35199.0
2020-10-02 12:50:00,58.28,58.32,58.22,58.27,43928.0,50.0993,50.1337,50.0477,50.0907,43928.0
2020-10-02 12:55:00,58.26,58.38,58.24,58.34,31239.0,50.0821,50.1853,50.0649,50.1509,31239.0
2020-10-02 13:00:00,58.35,58.38,58.32,58.34,24440.0,50.1595,50.1853,50.1337,50.1509,24440.0
2020-10-02 13:05:00,58.34,58.37,58.29,58.35,25314.0,50.1509,50.1767,50.1079,50.1595,25314.0
2020-10-02 13:10:00,58.35,58.44,58.34,58.42,49417.0,50.1595,50.2369,50.1509,50.2197,49417.0
2020-10-02 13:15:00,58.44,58.54,58.43,58.49,83922.0,50.2369,50.3228,50.2283,50.2798,83922.0
2020-10-02 13:20:00,58.5,58.59,58.45,58.58,57171.0,50.2884,50.3658,50.2454,50.3572,57171.0
2020-10-02 13:25:00,58.58,58.69,58.57,58.62,55340.0,50.3572,50.4518,50.3486,50.3916,55340.0
2020-10-02 13:30:00,58.62,58.64,58.49,58.5,46081.0,50.3916,50.4088,50.2798,50.2884,46081.0
2020-10-02 13:35:00,58.52,58.61,58.51,58.61,45856.0,50.3056,50.383,50.297,50.383,45856.0
2020-10-02 13:40:00,58.61,58.62,58.36,58.4,75131.0,50.383,50.3916,50.1681,50.2025,75131.0
2020-10-02 13:45:00,58.39,58.41,58.22,58.25,87357.0,50.1939,50.2111,50.0477,50.0735,87357.0
2020-10-02 13:50:00,58.27,58.29,58.2,58.25,22249.0,50.0907,50.1079,50.0305,50.0735,22249.0
2020-10-02 13:55:00,58.25,58.3,58.24,58.27,25599.0,50.0735,50.1165,50.0649,50.0907,25599.0
2020-10-02 14:00:00,58.27,58.32,58.26,58.32,55460.0,50.0907,50.1337,50.0821,50.1337,55460.0
2020-10-02 14:05:00,58.33,58.39,58.31,58.32,55936.0,50.1423,50.1939,50.1251,50.1337,55936.0
2020-10-02 14:10:00,58.32,58.33,58.23,58.27,91714.0,50.1337,50.1423,50.0563,50.0907,91714.0
2020-10-02 14:15:00,58.27,58.29,58.2,58.2,139072.0,50.0907,50.1079,50.0305,50.0305,139072.0
2020-10-02 14:20:00,58.2,58.27,58.19,58.25,136362.0,50.0305,50.0907,50.0219,50.0735,136362.0
2020-10-02 14:25:00,58.24,58.26,58.2,58.23,79535.0,50.0649,50.0821,50.0305,50.0563,79535.0
2020-10-02 14:30:00,58.24,58.26,58.2,58.22,123164.0,50.0649,50.0821,50.0305,50.0477,123164.0
2020-10-02 14:35:00,58.22,58.24,58.2,58.21,96603.0,50.0477,50.0649,50.0305,50.0391,96603.0
2020-10-02 14:40:00,58.22,58.23,58.18,58.18,59266.0,50.0477,50.0563,50.0133,50.0133,59266.0
2020-10-02 14:45:00,58.17,58.22,58.13,58.16,50318.0,50.0048,50.0477,49.9704,49.9962,50318.0
2020-10-02 14:50:00,58.16,58.2,58.12,58.17,40687.0,49.9962,50.0305,49.9618,50.0048,40687.0
2020-10-02 14:55:00,58.17,58.22,58.13,58.17,63633.0,50.0048,50.0477,49.9704,50.0048,63633.0
2020-10-02 15:00:00,58.17,58.2,58.07,58.16,47311.0,50.0048,50.0305,49.9188,49.9962,47311.0
2020-10-02 15:05:00,58.15,58.15,58.1,58.12,25283.0,49.9876,49.9876,49.9446,49.9618,25283.0
2020-10-02 15:10:00,58.12,58.21,57.99,58.07,96671.0,49.9618,50.0391,49.85,49.9188,96671.0
2020-10-02 15:15:00,58.06,58.2,58.03,58.18,27725.0,49.9102,50.0305,49.8844,50.0133,27725.0
2020-10-02 15:20:00,58.17,58.22,58.12,58.22,67077.0,50.0048,50.0477,49.9618,50.0477,67077.0
2020-10-02 15:25:00,58.22,58.22,58.16,58.2,65228.0,50.0477,50.0477,49.9962,50.0305,65228.0
2020-10-02 15:30:00,58.2,58.24,58.17,58.2,147883.0,50.0305,50.0649,50.0048,50.0305,147883.0
2020-10-02 15:35:00,58.19,58.21,58.13,58.19,75656.0,50.0219,50.0391,49.9704,50.0219,75656.0
2020-10-02 15:40:00,58.19,58.19,58.08,58.11,61478.0,50.0219,50.0219,49.9274,49.9532,61478.0
2020-10-02 15:45:00,58.1,58.11,58.01,58.07,131756.0,49.9446,49.9532,49.8672,49.9188,131756.0
2020-10-02 15:50:00,58.07,58.09,57.9,57.92,197223.0,49.9188,49.936,49.7727,49.7898,197223.0
2020-10-02 15:55:00,57.92,57.95,57.8,57.83,380798.0,49.7898,49.8156,49.6867,49.7125,380798.0
2020-10-05 09:30:00,58.26,58.78,58.25,58.7,205387.0,50.0821,50.5291,50.0735,50.4604,205387.0
2020-10-05 09:35:00,58.72,58.78,58.63,58.78,60391.0,50.4775,50.5291,50.4002,50.5291,60391.0
2020-10-05 09:40:00,58.77,58.77,58.57,58.68,61523.0,50.5205,50.5205,50.3486,50.4432,61523.0
2020-10-05 09:45:00,58.69,58.72,58.47,58.52,51311.0,50.4518,50.4775,50.2626,50.3056,51311.0
2020-10-05 09:50:00,58.54,58.56,58.39,58.4,37476.0,50.3228,50.34,50.1939,50.2025,37476.0
2020-10-05 09:55:00,58.42,58.45,58.19,58.23,58754.0,50.2197,50.2454,50.0219,50.0563,58754.0
2020-10-05 10:00:00,58.25,58.3,58.19,58.25,30764.0,50.0735,50.1165,50.0219,50.0735,30764.0
2020-10-05 10:05:00,58.26,58.5,58.25,58.46,55799.0,50.0821,50.2884,50.0735,50.254,55799.0
2020-10-05 10:10:00,58.48,58.49,58.34,58.46,35535.0,50.2712,50.2798,50.1509,50.254,35535.0
2020-10-05 10:15:00,58.47,58.6,58.47,58.56,62792.0,50.2626,50.3744,50.2626,50.34,62792.0
2020-10-05 10:20:00,58.57,58.6,58.46,58.55,65162.0,50.3486,50.3744,50.254,50.3314,65162.0
2020-10-05 10:25:00,58.56,58.59,58.48,58.49,49162.0,50.34,50.3658,50.2712,50.2798,49162.0
2020-10-05 10:30:00,58.5,58.6,58.48,58.58,63116.0,50.2884,50.3744,50.2712,50.3572,63116.0
2020-10-05 10:35:00,58.58,58.71,58.54,58.71,38227.0,50.3572,50.469,50.3228,50.469,38227.0
2020-10-05 10:40:00,58.7,58.79,58.7,58.76,31249.0,50.4604,50.5377,50.4604,50.5119,31249.0
2020-10-05 10:45:00,58.75,58.84,58.73,58.84,56394.0,50.5033,50.5807,50.4861,50.5807,56394.0
2020-10-05 10:50:00,58.83,58.87,58.74,58.75,45511.0,50.5721,50.6065,50.4947,50.5033,45511.0
2020-10-05 10:55:00,58.75,58.76,58.69,58.71,49607.0,50.5033,50.5119,50.4518,50.469,49607.0
2020-10-05 11:00:00,58.73,58.87,58.7,58.87,55572.0,50.4861,50.6065,50.4604,50.6065,55572.0
2020-10-05 11:05:00,58.88,58.88,58.78,58.78,68641.0,50.6151,50.6151,50.5291,50.5291,68641.0
2020-10-05 11:10:00,58.79,58.81,58.73,58.81,78059.0,50.5377,50.5549,50.4861,50.5549,78059.0
2020-10-05 11:15:00,58.81,58.88,58.8,58.84,39662.0,50.5549,50.6151,50.5463,50.5807,39662.0
2020-10-05 11:20:00,58.84,58.88,58.79,58.8,40218.0,50.5807,50.6151,50.5377,50.5463,40218.0
2020-10-05 11:25:00,58.81,58.87,58.78,58.83,54857.0,50.5549,50.6065,50.5291,50.5721,54857.0
2020-10-05 11:30:00,58.83,58.83,58.75,58.76,28680.0,50.5721,50.5721,50.5033,50.5119,28680.0
2020-10-05 11:35:00,58.77,58.79,58.69,58.75,86696.0,50.5205,50.5377,50.4518,50.5033,86696.0
2020-10-05 11:40:00,58.75,58.81,58.74,58.78,34085.0,50.5033,50.5549,50.4947,50.5291,34085.0
2020-10-05 11:45:00,58.78,58.81,58.73,58.75,30041.0,50.5291,50.5549,50.4861,50.5033,30041.0
2020-10-05 11:50:00,58.75,58.83,58.75,58.81,28240.0,50.5033,50.5721,50.5033,50.5549,28240.0
2020-10-05 11:55:00,58.81,58.84,58.78,58.8,44025.0,50.5549,50.5807,50.5291,50.5463,44025.0
2020-10-05 12:00:00,58.79,58.8,58.71,58.76,30413.0,50.5377,50.5463,50.469,50.5119,30413.0
2020-10-05 12:05:00,58.75,58.78,58.71,58.76,40597.0,50.5033,50.5291,50.469,50.5119,40597.0
2020-10-05 12:10:00,58.77,58.78,58.7,58.73,25459.0,50.5205,50.5291,50.4604,50.4861,25459.0
2020-10-05 12:15:00,58.73,58.81,58.72,58.78,40057.0,50.4861,50.5549,50.4775,50.5291,40057.0
2020-10-05 12:20:00,58.77,58.8,58.76,58.8,25716.0,50.5205,50.5463,50.5119,50.5463,25716.0
2020-10-05 12:25:00,58.8,58.8,58.76,58.8,31441.0,50.5463,50.5463,50.5119,50.5463,31441.0
2020-10-05 12:30:00,58.8,58.84,58.78,58.83,38505.0,50.5463,50.5807,50.5291,50.5721,38505.0
2020-10-05 12:35:00,58.83,58.89,58.82,58.88,27741.0,50.5721,50.6237,50.5635,50.6151,27741.0
2020-10-05 12:40:00,58.89,58.89,58.81,58.84,76588.0,50.6237,50.6237,50.5549,50.5807,76588.0
2020-10-05 12:45:00,58.83,58.83,58.78,58.79,24665.0,50.5721,50.5721,50.5291,50.5377,24665.0
2020-10-05 12:50:00,58.79,58.8,58.72,58.76,32667.0,50.5377,50.5463,50.4775,50.5119,32667.0
2020-10-05 12:55:00,58.77,58.77,58.67,58.68,70928.0,50.5205,50.5205,50.4346,50.4432,70928.0
2020-10-05 13:00:00,58.69,58.7,58.61,58.64,61159.0,50.4518,50.4604,50.383,50.4088,61159.0
2020-10-05 13:05:00,58.65,58.69,58.63,58.69,31290.0,50.4174,50.4518,50.4002,50.4518,31290.0
2020-10-05 13:10:00,58.7,58.77,58.68,58.76,77012.0,50.4604,50.5205,50.4432,50.5119,77012.0
2020-10-05 13:15:00,58.76,58.77,58.72,58.72,64013.0,50.5119,50.5205,50.4775,50.4775,64013.0
2020-10-05 13:20:00,58.72,58.72,58.67,58.69,29159.0,50.4775,50.4775,50.4346,50.4518,29159.0
2020-10-05 13:25:00,58.69,58.73,58.67,58.71,25620.0,50.4518,50.4861,50.4346,50.469,25620.0
2020-10-05 13:30:00,58.71,58.75,58.69,58.7,33789.0,50.469,50.5033,50.4518,50.4604,33789.0
2020-10-05 13:35:00,58.7,58.73,58.67,58.73,30093.0,50.4604,50.4861,50.4346,50.4861,30093.0
2020-10-05 13:40:00,58.73,58.74,58.72,58.73,26212.0,50.4861,50.4947,50.4775,50.4861,26212.0
2020-10-05 13:45:00,58.72,58.74,58.64,58.69,38230.0,50.4775,50.4947,50.4088,50.4518,38230.0
2020-10-05 13:50:00,58.7,58.74,58.68,58.69,34294.0,50.4604,50.4947,50.4432,50.4518,34294.0
2020-10-05 13:55:00,58.68,58.71,58.62,58.63,31455.0,50.4432,50.469,50.3916,50.4002,31455.0
2020-10-05 14:00:00,58.62,58.65,58.6,58.62,24735.0,50.3916,50.4174,50.3744,50.3916,24735.0
2020-10-05 14:05:00,58.62,58.66,58.61,58.64,42375.0,50.3916,50.426,50.383,50.4088,42375.0
2020-10-05 14:10:00,58.64,58.69,58.63,58.69,28790.0,50.4088,50.4518,50.4002,50.4518,28790.0
2020-10-05 14:15:00,58.7,58.71,58.66,58.67,25894.0,50.4604,50.469,50.426,50.4346,25894.0
2020-10-05 14:20:00,58.68,58.72,58.66,58.68,32380.0,50.4432,50.4775,50.426,50.4432,32380.0
2020-10-05 14:25:00,58.68,58.68,58.61,58.67,37608.0,50.4432,50.4432,50.383,50.4346,37608.0
2020-10-05 14:30:00,58.67,58.71,58.66,58.67,40585.0,50.4346,50.469,50.426,50.4346,40585.0
2020-10-05 14:35:00,58.67,58.73,58.66,58.7,34137.0,50.4346,50.4861,50.426,50.4604,34137.0
2020-10-05 14:40:00,58.7,58.76,58.67,58.73,29563.0,50.4604,50.5119,50.4346,50.4861,29563.0
2020-10-05 14:45:00,58.73,58.76,58.71,58.72,34686.0,50.4861,50.5119,50.469,50.4775,34686.0
2020-10-05 14:50:00,58.71,58.75,58.7,58.73,35891.0,50.469,50.5033,50.4604,50.4861,35891.0
2020-10-05 14:55:00,58.74,58.78,58.72,58.78,50197.0,50.4947,50.5291,50.4775,50.5291,50197.0
2020-10-05 15:00:00,58.77,58.82,58.75,58.8,36160.0,50.5205,50.5635,50.5033,50.5463,36160.0
2020-10-05 15:05:00,58.8,58.88,58.78,58.88,44945.0,50.5463,50.6151,50.5291,50.6151,44945.0
2020-10-05 15:10:00,58.88,58.92,58.85,58.88,39374.0,50.6151,50.6495,50.5893,50.6151,39374.0
2020-10-05 15:15:00,58.88,58.97,58.88,58.91,180456.0,50.6151,50.6925,50.6151,50.6409,180456.0
2020-10-05 15:20:00,58.92,58.94,58.87,58.93,47858.0,50.6495,50.6667,50.6065,50.6581,47858.0
2020-10-05 15:25:00,58.93,58.97,58.91,58.93,44889.0,50.6581,50.6925,50.6409,50.6581,44889.0
2020-10-05 15:30:00,58.94,58.97,58.92,58.94,59227.0,50.6667,50.6925,50.6495,50.6667,59227.0
2020-10-05 15:35:00,58.94,58.94,58.86,58.88,60224.0,50.6667,50.6667,50.5979,50.6151,60224.0
2020-10-05 15:40:00,58.88,58.9,58.83,58.84,56140.0,50.6151,50.6323,50.5721,50.5807,56140.0
2020-10-05 15:45:00,58.84,58.86,58.81,58.83,65624.0,50.5807,50.5979,50.5549,50.5721,65624.0
2020-10-05 15:50:00,58.83,58.87,58.81,58.82,98682.0,50.5721,50.6065,50.5549,50.5635,98682.0
2020-10-05 15:55:00,58.82,58.97,58.81,58.96,244337.0,50.5635,50.6925,50.5549,50.6839,244337.0
2020-10-06 09:30:00,59.09,59.14,58.67,58.73,174301.0,50.7956,50.8386,50.4346,50.4861,174301.0
2020-10-06 09:35:00,58.74,58.89,58.72,58.8,60891.0,50.4947,50.6237,50.4775,50.5463,60891.0
2020-10-06 09:40:00,58.8,58.82,58.66,58.81,46498.0,50.5463,50.5635,50.426,50.5549,46498.0
2020-10-06 09:45:00,58.82,58.84,58.7,58.76,75098.0,50.5635,50.5807,50.4604,50.5119,75098.0
2020-10-06 09:50:00,58.75,58.76,58.53,58.56,87026.0,50.5033,50.5119,50.3142,50.34,87026.0
2020-10-06 09:55:00,58.58,58.64,58.52,58.52,63789.0,50.3572,50.4088,50.3056,50.3056,63789.0
2020-10-06 10:00:00,58.53,58.58,58.42,58.54,71816.0,50.3142,50.3572,50.2197,50.3228,71816.0
2020-10-06 10:05:00,58.54,58.55,58.44,58.46,46129.0,50.3228,50.3314,50.2369,50.254,46129.0
2020-10-06 10:10:00,58.47,58.65,58.47,58.59,137178.0,50.2626,50.4174,50.2626,50.3658,137178.0
2020-10-06 10:15:00,58.59,58.66,58.59,58.62,54919.0,50.3658,50.426,50.3658,50.3916,54919.0
2020-10-06 10:20:00,58.62,58.77,58.61,58.75,45316.0,50.3916,50.5205,50.383,50.5033,45316.0
2020-10-06 10:25:00,58.76,58.81,58.67,58.81,41686.0,50.5119,50.5549,50.4346,50.5549,41686.0
2020-10-06 10:30:00,58.82,58.85,58.78,58.83,49653.0,50.5635,50.5893,50.5291,50.5721,49653.0
2020-10-06 10:35:00,58.84,58.9,58.81,58.9,33177.0,50.5807,50.6323,50.5549,50.6323,33177.0
2020-10-06 10:40:00,58.88,58.97,58.8,58.9,69470.0,50.6151,50.6925,50.5463,50.6323,69470.0
2020-10-06 10:45:00,58.91,58.96,58.89,58.93,52059.0,50.6409,50.6839,50.6237,50.6581,52059.0
2020-10-06 10:50:00,58.94,58.97,58.91,58.93,54840.0,50.6667,50.6925,50.6409,50.6581,54840.0
2020-10-06 10:55:00,58.91,58.96,58.89,58.9,52840.0,50.6409,50.6839,50.6237,50.6323,52840.0
2020-10-06 11:00:00,58.9,58.97,58.9,58.93,29382.0,50.6323,50.6925,50.6323,50.6581,29382.0
2020-10-06 11:05:00,58.94,59.02,58.92,59.0,66102.0,50.6667,50.7354,50.6495,50.7182,66102.0
2020-10-06 11:10:00,58.99,59.0,58.91,58.93,54950.0,50.7096,50.7182,50.6409,50.6581,54950.0
2020-10-06 11:15:00,58.93,59.1,58.87,59.08,48267.0,50.6581,50.8042,50.6065,50.787,48267.0
2020-10-06 11:20:00,59.09,59.17,59.08,59.15,59685.0,50.7956,50.8644,50.787,50.8472,59685.0
2020-10-06 11:25:00,59.14,59.2,59.08,59.09,31158.0,50.8386,50.8902,50.787,50.7956,31158.0
2020-10-06 11:30:00,59.09,59.14,59.07,59.13,20481.0,50.7956,50.8386,50.7784,50.83,20481.0
2020-10-06 11:35:00,59.13,59.2,59.11,59.17,25734.0,50.83,50.8902,50.8128,50.8644,25734.0
2020-10-06 11:40:00,59.17,59.18,59.13,59.16,29850.0,50.8644,50.873,50.83,50.8558,29850.0
2020-10-06 11:45:00,59.17,59.22,59.12,59.13,46266.0,50.8644,50.9074,50.8214,50.83,46266.0
2020-10-06 11:50:00,59.12,59.14,58.98,59.0,33838.0,50.8214,50.8386,50.7011,50.7182,33838.0
2020-10-06 11:55:00,59.0,59.03,58.96,59.02,28949.0,50.7182,50.744,50.6839,50.7354,28949.0
2020-10-06 12:00:00,59.02,59.06,58.97,58.97,22799.0,50.7354,50.7698,50.6925,50.6925,22799.0
2020-10-06 12:05:00,58.97,59.03,58.95,59.02,23851.0,50.6925,50.744,50.6753,50.7354,23851.0
2020-10-06 12:10:00,59.02,59.1,59.01,59.09,34108.0,50.7354,50.8042,50.7268,50.7956,34108.0
2020-10-06 12:15:00,59.09,59.12,59.03,59.09,41248.0,50.7956,50.8214,50.744,50.7956,41248.0
2020-10-06 12:20:00,59.1,59.12,59.04,59.05,25344.0,50.8042,50.8214,50.7526,50.7612,25344.0
2020-10-06 12:25:00,59.05,59.1,59.04,59.08,25973.0,50.7612,50.8042,50.7526,50.787,25973.0
2020-10-06 12:30:00,59.07,59.11,59.05,59.07,27464.0,50.7784,50.8128,50.7612,50.7784,27464.0
2020-10-06 12:35:00,59.07,59.12,59.04,59.05,12478.0,50.7784,50.8214,50.7526,50.7612,12478.0
2020-10-06 12:40:00,59.05,59.15,59.03,59.14,34836.0,50.7612,50.8472,50.744,50.8386,34836.0
2020-10-06 12:45:00,59.15,59.23,59.15,59.23,34235.0,50.8472,50.916,50.8472,50.916,34235.0
2020-10-06 12:50:00,59.23,59.29,59.22,59.27,34689.0,50.916,50.9675,50.9074,50.9503,34689.0
2020-10-06 12:55:00,59.28,59.3,59.26,59.29,25808.0,50.9589,50.9761,50.9417,50.9675,25808.0
2020-10-06 13:00:00,59.29,59.37,59.28,59.35,35700.0,50.9675,51.0363,50.9589,51.0191,35700.0
2020-10-06 13:05:00,59.35,59.41,59.32,59.38,51349.0,51.0191,51.0707,50.9933,51.0449,51349.0
2020-10-06 13:10:00,59.37,59.42,59.37,59.39,31132.0,51.0363,51.0793,51.0363,51.0535,31132.0
2020-10-06 13:15:00,59.39,59.45,59.38,59.44,24505.0,51.0535,51.1051,51.0449,51.0965,24505.0
2020-10-06 13:20:00,59.44,59.52,59.4,59.41,65854.0,51.0965,51.1653,51.0621,51.0707,65854.0
2020-10-06 13:25:00,59.41,59.43,59.34,59.36,50504.0,51.0707,51.0879,51.0105,51.0277,50504.0
2020-10-06 13:30:00,59.37,59.46,59.36,59.43,57568.0,51.0363,51.1137,51.0277,51.0879,57568.0
2020-10-06 13:35:00,59.43,59.45,59.33,59.34,29496.0,51.0879,51.1051,51.0019,51.0105,29496.0
2020-10-06 13:40:00,59.34,59.37,59.28,59.32,41709.0,51.0105,51.0363,50.9589,50.9933,41709.0
2020-10-06 13:45:00,59.32,59.33,59.21,59.22,77577.0,50.9933,51.0019,50.8988,50.9074,77577.0
2020-10-06 13:50:00,59.22,59.26,59.17,59.2,18376.0,50.9074,50.9417,50.8644,50.8902,18376.0
2020-10-06 13:55:00,59.2,59.24,59.19,59.22,31955.0,50.8902,50.9246,50.8816,50.9074,31955.0
2020-10-06 14:00:00,59.21,59.27,59.14,59.19,102796.0,50.8988,50.9503,50.8386,50.8816,102796.0
2020-10-06 14:05:00,59.19,59.29,59.19,59.23,43412.0,50.8816,50.9675,50.8816,50.916,43412.0
2020-10-06 14:10:00,59.23,59.29,59.2,59.29,39763.0,50.916,50.9675,50.8902,50.9675,39763.0
2020-10-06 14:15:00,59.27,59.3,59.23,59.24,33097.0,50.9503,50.9761,50.916,50.9246,33097.0
2020-10-06 14:20:00,59.25,59.26,59.2,59.23,44724.0,50.9332,50.9417,50.8902,50.916,44724.0
2020-10-06 14:25:00,59.23,59.27,59.22,59.25,15355.0,50.916,50.9503,50.9074,50.9332,15355.0
2020-10-06 14:30:00,59.25,59.31,59.24,59.29,25524.0,50.9332,50.9847,50.9246,50.9675,25524.0
2020-10-06 14:35:00,59.29,59.36,59.26,59.31,24474.0,50.9675,51.0277,50.9417,50.9847,24474.0
2020-10-06 14:40:00,59.31,59.38,59.3,59.35,31413.0,50.9847,51.0449,50.9761,51.0191,31413.0
2020-10-06 14:45:00,59.35,59.39,59.04,59.09,56959.0,51.0191,51.0535,50.7526,50.7956,56959.0
2020-10-06 14:50:00,59.08,59.08,58.44,58.46,180774.0,50.787,50.787,50.2369,50.254,180774.0
2020-10-06 14:55:00,58.45,58.65,58.28,58.53,293047.0,50.2454,50.4174,50.0993,50.3142,293047.0
2020-10-06 15:00:00,58.51,58.52,58.28,58.37,60765.0,50.297,50.3056,50.0993,50.1767,60765.0
2020-10-06 15:05:00,58.35,58.44,58.22,58.44,64525.0,50.1595,50.2369,50.0477,50.2369,64525.0
2020-10-06 15:10:00,58.4,58.5,58.31,58.32,55678.0,50.2025,50.2884,50.1251,50.1337,55678.0
2020-10-06 15:15:00,58.3,58.38,58.21,58.24,54717.0,50.1165,50.1853,50.0391,50.0649,54717.0
2020-10-06 15:20:00,58.23,58.37,58.23,58.27,48916.0,50.0563,50.1767,50.0563,50.0907,48916.0
2020-10-06 15:25:00,58.26,58.38,58.22,58.34,74202.0,50.0821,50.1853,50.0477,50.1509,74202.0
2020-10-06 15:30:00,58.33,58.58,58.28,58.58,72428.0,50.1423,50.3572,50.0993,50.3572,72428.0
2020-10-06 15:35:00,58.57,58.59,58.44,58.45,48076.0,50.3486,50.3658,50.2369,50.2454,48076.0
2020-10-06 15:40:00,58.44,58.5,58.37,58.41,55009.0,50.2369,50.2884,50.1767,50.2111,55009.0
2020-10-06 15:45:00,58.41,58.44,58.27,58.38,99087.0,50.2111,50.2369,50.0907,50.1853,99087.0
2020-10-06 15:50:00,58.32,58.38,58.16,58.31,116639.0,50.1337,50.1853,49.9962,50.1251,116639.0
2020-10-06 15:55:00,58.3,58.39,58.21,58.22,183307.0,50.1165,50.1939,50.0391,50.0477,183307.0
2020-10-07 09:30:00,58.6,58.99,58.56,58.85,135394.0,50.3744,50.7096,50.34,50.5893,135394.0
2020-10-07 09:35:00,58.86,58.91,58.73,58.85,33970.0,50.5979,50.6409,50.4861,50.5893,33970.0
2020-10-07 09:40:00,58.85,59.03,58.83,59.01,75296.0,50.5893,50.744,50.5721,50.7268,75296.0
2020-10-07 09:45:00,59.0,59.09,58.95,58.96,50301.0,50.7182,50.7956,50.6753,50.6839,50301.0
2020-10-07 09:50:00,58.96,59.04,58.91,58.97,34109.0,50.6839,50.7526,50.6409,50.6925,34109.0
2020-10-07 09:55:00,58.98,59.04,58.97,59.03,48254.0,50.7011,50.7526,50.6925,50.744,48254.0
2020-10-07 10:00:00,59.02,59.15,58.98,59.13,39708.0,50.7354,50.8472,50.7011,50.83,39708.0
2020-10-07 10:05:00,59.13,59.14,58.96,59.09,59809.0,50.83,50.8386,50.6839,50.7956,59809.0
2020-10-07 10:10:00,59.09,59.09,58.96,59.03,31964.0,50.7956,50.7956,50.6839,50.744,31964.0
2020-10-07 10:15:00,59.03,59.14,59.03,59.13,66671.0,50.744,50.8386,50.744,50.83,66671.0
2020-10-07 10:20:00,59.12,59.15,59.06,59.13,50112.0,50.8214,50.8472,50.7698,50.83,50112.0
2020-10-07 10:25:00,59.13,59.21,59.13,59.21,48603.0,50.83,50.8988,50.83,50.8988,48603.0
2020-10-07 10:30:00,59.21,59.26,59.15,59.16,74019.0,50.8988,50.9417,50.8472,50.8558,74019.0
2020-10-07 10:35:00,59.17,59.25,59.13,59.15,43856.0,50.8644,50.9332,50.83,50.8472,43856.0
2020-10-07 10:40:00,59.16,59.19,59.08,59.09,32395.0,50.8558,50.8816,50.787,50.7956,32395.0
2020-10-07 10:45:00,59.11,59.17,59.09,59.16,39226.0,50.8128,50.8644,50.7956,50.8558,39226.0
2020-10-07 10:50:00,59.17,59.21,59.13,59.14,18394.0,50.8644,50.8988,50.83,50.8386,18394.0
2020-10-07 10:55:00,59.13,59.15,59.07,59.07,25074.0,50.83,50.8472,50.7784,50.7784,25074.0
2020-10-07 11:00:00,59.08,59.09,58.98,59.0,34412.0,50.787,50.7956,50.7011,50.7182,34412.0
2020-10-07 11:05:00,59.0,59.04,58.98,59.03,28275.0,50.7182,50.7526,50.7011,50.744,28275.0
2020-10-07 11:10:00,59.02,59.07,58.92,58.98,49384.0,50.7354,50.7784,50.6495,50.7011,49384.0
2020-10-07 11:15:00,58.98,59.01,58.84,58.87,78637.0,50.7011,50.7268,50.5807,50.6065,78637.0
2020-10-07 11:20:00,58.88,58.94,58.85,58.91,39220.0,50.6151,50.6667,50.5893,50.6409,39220.0
2020-10-07 11:25:00,58.92,58.99,58.89,58.97,29076.0,50.6495,50.7096,50.6237,50.6925,29076.0
2020-10-07 11:30:00,58.97,58.98,58.91,58.94,26293.0,50.6925,50.7011,50.6409,50.6667,26293.0
2020-10-07 11:35:00,58.94,58.98,58.92,58.98,39973.0,50.6667,50.7011,50.6495,50.7011,39973.0
2020-10-07 11:40:00,58.97,59.01,58.96,58.98,26561.0,50.6925,50.7268,50.6839,50.7011,26561.0
2020-10-07 11:45:00,58.98,58.98,58.92,58.96,45735.0,50.7011,50.7011,50.6495,50.6839,45735.0
2020-10-07 11:50:00,58.97,59.02,58.97,59.0,43469.0,50.6925,50.7354,50.6925,50.7182,43469.0
2020-10-07 11:55:00,59.0,59.02,58.99,59.0,35785.0,50.7182,50.7354,50.7096,50.7182,35785.0
2020-10-07 12:00:00,59.0,59.01,58.97,58.99,79620.0,50.7182,50.7268,50.6925,50.7096,79620.0
2020-10-07 12:05:00,58.98,59.07,58.96,59.02,33876.0,50.7011,50.7784,50.6839,50.7354,33876.0
2020-10-07 12:10:00,59.02,59.05,58.99,59.0,48488.0,50.7354,50.7612,50.7096,50.7182,48488.0
2020-10-07 12:15:00,59.0,59.07,59.0,59.06,42174.0,50.7182,50.7784,50.7182,50.7698,42174.0
2020-10-07 12:20:00,59.07,59.11,59.06,59.11,41262.0,50.7784,50.8128,50.7698,50.8128,41262.0
2020-10-07 12:25:00,59.11,59.15,59.03,59.12,54375.0,50.8128,50.8472,50.744,50.8214,54375.0
2020-10-07 12:30:00,59.13,59.23,59.12,59.21,28965.0,50.83,50.916,50.8214,50.8988,28965.0
2020-10-07 12:35:00,59.21,59.23,59.17,59.19,20582.0,50.8988,50.916,50.8644,50.8816,20582.0
2020-10-07 12:40:00,59.18,59.21,59.16,59.2,19786.0,50.873,50.8988,50.8558,50.8902,19786.0
2020-10-07 12:45:00,59.2,59.25,59.18,59.24,30522.0,50.8902,50.9332,50.873,50.9246,30522.0
2020-10-07 12:50:00,59.23,59.24,59.19,59.19,39127.0,50.916,50.9246,50.8816,50.8816,39127.0
2020-10-07 12:55:00,59.19,59.2,59.16,59.17,32163.0,50.8816,50.8902,50.8558,50.8644,32163.0
2020-10-07 13:00:00,59.17,59.22,59.16,59.19,28337.0,50.8644,50.9074,50.8558,50.8816,28337.0
2020-10-07 13:05:00,59.19,59.25,59.18,59.24,49236.0,50.8816,50.9332,50.873,50.9246,49236.0
2020-10-07 13:10:00,59.23,59.25,59.18,59.2,65985.0,50.916,50.9332,50.873,50.8902,65985.0
2020-10-07 13:15:00,59.2,59.23,59.16,59.23,46529.0,50.8902,50.916,50.8558,50.916,46529.0
2020-10-07 13:20:00,59.22,59.23,59.16,59.2,50967.0,50.9074,50.916,50.8558,50.8902,50967.0
2020-10-07 13:25:00,59.2,59.24,59.19,59.23,25134.0,50.8902,50.9246,50.8816,50.916,25134.0
2020-10-07 13:30:00,59.24,59.27,59.21,59.26,57257.0,50.9246,50.9503,50.8988,50.9417,57257.0
2020-10-07 13:35:00,59.26,59.28,59.25,59.27,22059.0,50.9417,50.9589,50.9332,50.9503,22059.0
2020-10-07 13:40:00,59.27,59.36,59.25,59.36,39729.0,50.9503,51.0277,50.9332,51.0277,39729.0
2020-10-07 13:45:00,59.36,59.4,59.33,59.4,48124.0,51.0277,51.0621,51.0019,51.0621,48124.0
2020-10-07 13:50:00,59.4,59.59,59.39,59.55,117210.0,51.0621,51.2254,51.0535,51.191,117210.0
2020-10-07 13:55:00,59.55,59.56,59.44,59.47,46676.0,51.191,51.1996,51.0965,51.1223,46676.0
2020-10-07 14:00:00,59.47,59.54,59.45,59.53,33259.0,51.1223,51.1824,51.1051,51.1738,33259.0
2020-10-07 14:05:00,59.53,59.56,59.51,59.51,35023.0,51.1738,51.1996,51.1567,51.1567,35023.0
2020-10-07 14:10:00,59.52,59.64,59.51,59.62,65405.0,51.1653,51.2684,51.1567,51.2512,65405.0
2020-10-07 14:15:00,59.63,59.73,59.61,59.72,70610.0,51.2598,51.3458,51.2426,51.3372,70610.0
2020-10-07 14:20:00,59.71,59.77,59.66,59.75,87458.0,51.3286,51.3802,51.2856,51.363,87458.0
2020-10-07 14:25:00,59.75,59.84,59.73,59.78,60562.0,51.363,51.4403,51.3458,51.3888,60562.0
2020-10-07 14:30:00,59.78,59.8,59.73,59.75,53570.0,51.3888,51.406,51.3458,51.363,53570.0
2020-10-07 14:35:00,59.75,59.8,59.73,59.79,39198.0,51.363,51.406,51.3458,51.3974,39198.0
2020-10-07 14:40:00,59.79,59.85,59.74,59.83,69342.0,51.3974,51.4489,51.3544,51.4317,69342.0
2020-10-07 14:45:00,59.83,59.85,59.81,59.83,58216.0,51.4317,51.4489,51.4145,51.4317,58216.0
2020-10-07 14:50:00,59.83,59.89,59.82,59.87,53386.0,51.4317,51.4833,51.4231,51.4661,53386.0
2020-10-07 14:55:00,59.88,59.91,59.86,59.87,47098.0,51.4747,51.5005,51.4575,51.4661,47098.0
2020-10-07 15:00:00,59.87,59.88,59.79,59.88,53983.0,51.4661,51.4747,51.3974,51.4747,53983.0
2020-10-07 15:05:00,59.88,59.91,59.85,59.88,68013.0,51.4747,51.5005,51.4489,51.4747,68013.0
2020-10-07 15:10:00,59.88,59.96,59.87,59.96,80003.0,51.4747,51.5435,51.4661,51.5435,80003.0
2020-10-07 15:15:00,59.96,59.98,59.86,59.87,114887.0,51.5435,51.5607,51.4575,51.4661,114887.0
2020-10-07 15:20:00,59.87,59.92,59.84,59.87,95374.0,51.4661,51.5091,51.4403,51.4661,95374.0
2020-10-07 15:25:00,59.87,59.92,59.84,59.86,87967.0,51.4661,51.5091,51.4403,51.4575,87967.0
2020-10-07 15:30:00,59.85,59.85,59.71,59.71,94459.0,51.4489,51.4489,51.3286,51.3286,94459.0
2020-10-07 15:35:00,59.72,59.72,59.63,59.69,79997.0,51.3372,51.3372,51.2598,51.3114,79997.0
2020-10-07 15:40:00,59.69,59.69,59.6,59.63,139152.0,51.3114,51.3114,51.234,51.2598,139152.0
2020-10-07 15:45:00,59.63,59.64,59.56,59.6,131817.0,51.2598,51.2684,51.1996,51.234,131817.0
2020-10-07 15:50:00,59.59,59.61,59.49,59.57,138145.0,51.2254,51.2426,51.1395,51.2082,138145.0
2020-10-07 15:55:00,59.57,59.57,59.42,59.42,261369.0,51.2082,51.2082,51.0793,51.0793,261369.0
2020-10-08 09:30:00,59.63,59.69,59.32,59.47,167025.0,51.2598,51.3114,50.9933,51.1223,167025.0
2020-10-08 09:35:00,59.47,59.78,59.44,59.69,52912.0,51.1223,51.3888,51.0965,51.3114,52912.0
2020-10-08 09:40:00,59.69,59.96,59.68,59.94,48034.0,51.3114,51.5435,51.3028,51.5263,48034.0
2020-10-08 09:45:00,59.94,59.99,59.86,59.97,66958.0,51.5263,51.5693,51.4575,51.5521,66958.0
2020-10-08 09:50:00,59.98,60.14,59.88,60.13,128415.0,51.5607,51.6982,51.4747,51.6896,128415.0
2020-10-08 09:55:00,60.11,60.21,60.07,60.18,60406.0,51.6724,51.7584,51.6381,51.7326,60406.0
2020-10-08 10:00:00,60.19,60.2,60.03,60.06,57296.0,51.7412,51.7498,51.6037,51.6295,57296.0
2020-10-08 10:05:00,60.06,60.19,60.05,60.12,48001.0,51.6295,51.7412,51.6209,51.681,48001.0
2020-10-08 10:10:00,60.12,60.15,60.05,60.11,34044.0,51.681,51.7068,51.6209,51.6724,34044.0
2020-10-08 10:15:00,60.11,60.2,60.08,60.14,27586.0,51.6724,51.7498,51.6466,51.6982,27586.0
2020-10-08 10:20:00,60.14,60.25,60.12,60.23,49721.0,51.6982,51.7928,51.681,51.7756,49721.0
2020-10-08 10:25:00,60.22,60.23,60.14,60.18,33967.0,51.767,51.7756,51.6982,51.7326,33967.0
2020-10-08 10:30:00,60.17,60.34,60.13,60.34,57917.0,51.724,51.8702,51.6896,51.8702,57917.0
2020-10-08 10:35:00,60.33,60.4,60.31,60.34,118876.0,51.8616,51.9217,51.8444,51.8702,118876.0
2020-10-08 10:40:00,60.34,60.35,60.19,60.19,77956.0,51.8702,51.8787,51.7412,51.7412,77956.0
2020-10-08 10:45:00,60.19,60.23,60.17,60.21,71275.0,51.7412,51.7756,51.724,51.7584,71275.0
2020-10-08 10:50:00,60.21,60.28,60.17,60.17,62201.0,51.7584,51.8186,51.724,51.724,62201.0
2020-10-08 10:55:00,60.2,60.22,60.1,60.11,36761.0,51.7498,51.767,51.6638,51.6724,36761.0
2020-10-08 11:00:00,60.12,60.13,60.03,60.1,40537.0,51.681,51.6896,51.6037,51.6638,40537.0
2020-10-08 11:05:00,60.11,60.13,60.02,60.06,57390.0,51.6724,51.6896,51.5951,51.6295,57390.0
2020-10-08 11:10:00,60.05,60.07,60.02,60.05,25428.0,51.6209,51.6381,51.5951,51.6209,25428.0
2020-10-08 11:15:00,60.05,60.09,60.03,60.07,32588.0,51.6209,51.6552,51.6037,51.6381,32588.0
2020-10-08 11:20:00,60.06,60.09,59.96,60.02,56340.0,51.6295,51.6552,51.5435,51.5951,56340.0
2020-10-08 11:25:00,60.02,60.02,59.96,60.0,34005.0,51.5951,51.5951,51.5435,51.5779,34005.0
2020-10-08 11:30:00,59.99,60.01,59.86,59.89,50870.0,51.5693,51.5865,51.4575,51.4833,50870.0
2020-10-08 11:35:00,59.9,59.96,59.83,59.96,46352.0,51.4919,51.5435,51.4317,51.5435,46352.0
2020-10-08 11:40:00,59.97,60.11,59.96,60.03,84423.0,51.5521,51.6724,51.5435,51.6037,84423.0
2020-10-08 11:45:00,60.03,60.09,59.97,60.02,34616.0,51.6037,51.6552,51.5521,51.5951,34616.0
2020-10-08 11:50:00,60.01,60.07,59.99,60.04,29307.0,51.5865,51.6381,51.5693,51.6123,29307.0
2020-10-08 11:55:00,60.03,60.04,59.96,59.98,21006.0,51.6037,51.6123,51.5435,51.5607,21006.0
2020-10-08 12:00:00,59.97,60.0,59.94,59.96,18135.0,51.5521,51.5779,51.5263,51.5435,18135.0
2020-10-08 12:05:00,59.96,60.09,59.95,60.06,24568.0,51.5435,51.6552,51.5349,51.6295,24568.0
2020-10-08 12:10:00,60.05,60.07,59.98,60.04,25261.0,51.6209,51.6381,51.5607,51.6123,25261.0
2020-10-08 12:15:00,60.04,60.08,60.04,60.06,29132.0,51.6123,51.6466,51.6123,51.6295,29132.0
2020-10-08 12:20:00,60.05,60.1,60.02,60.09,25818.0,51.6209,51.6638,51.5951,51.6552,25818.0
2020-10-08 12:25:00,60.08,60.11,60.06,60.09,37387.0,51.6466,51.6724,51.6295,51.6552,37387.0
2020-10-08 12:30:00,60.08,60.11,60.06,60.09,26980.0,51.6466,51.6724,51.6295,51.6552,26980.0
2020-10-08 12:35:00,60.08,60.15,60.08,60.09,27052.0,51.6466,51.7068,51.6466,51.6552,27052.0
2020-10-08 12:40:00,60.1,60.12,60.05,60.08,21093.0,51.6638,51.681,51.6209,51.6466,21093.0
2020-10-08 12:45:00,60.08,60.11,60.06,60.06,23108.0,51.6466,51.6724,51.6295,51.6295,23108.0
2020-10-08 12:50:00,60.07,60.13,60.06,60.09,25621.0,51.6381,51.6896,51.6295,51.6552,25621.0
2020-10-08 12:55:00,60.08,60.12,60.06,60.09,46060.0,51.6466,51.681,51.6295,51.6552,46060.0
2020-10-08 13:00:00,60.11,60.21,60.09,60.2,29620.0,51.6724,51.7584,51.6552,51.7498,29620.0
2020-10-08 13:05:00,60.19,60.19,60.13,60.16,20745.0,51.7412,51.7412,51.6896,51.7154,20745.0
2020-10-08 13:10:00,60.17,60.19,60.09,60.13,31927.0,51.724,51.7412,51.6552,51.6896,31927.0
2020-10-08 13:15:00,60.13,60.15,60.1,60.11,23727.0,51.6896,51.7068,51.6638,51.6724,23727.0
2020-10-08 13:20:00,60.11,60.13,60.09,60.12,23947.0,51.6724,51.6896,51.6552,51.681,23947.0
2020-10-08 13:25:00,60.11,60.14,60.09,60.11,35199.0,51.6724,51.6982,51.6552,51.6724,35199.0
2020-10-08 13:30:00,60.12,60.15,60.09,60.11,31941.0,51.681,51.7068,51.6552,51.6724,31941.0
2020-10-08 13:35:00,60.11,60.13,60.05,60.06,33438.0,51.6724,51.6896,51.6209,51.6295,33438.0
2020-10-08 13:40:00,60.05,60.1,60.04,60.09,48967.0,51.6209,51.6638,51.6123,51.6552,48967.0
2020-10-08 13:45:00,60.09,60.09,60.03,60.05,32054.0,51.6552,51.6552,51.6037,51.6209,32054.0
2020-10-08 13:50:00,60.05,60.05,60.0,60.03,22273.0,51.6209,51.6209,51.5779,51.6037,22273.0
2020-10-08 13:55:00,60.02,60.04,59.99,60.02,25886.0,51.5951,51.6123,51.5693,51.5951,25886.0
2020-10-08 14:00:00,60.02,60.03,59.96,59.98,36204.0,51.5951,51.6037,51.5435,51.5607,36204.0
2020-10-08 14:05:00,59.98,60.04,59.97,60.03,39739.0,51.5607,51.6123,51.5521,51.6037,39739.0
2020-10-08 14:10:00,60.03,60.07,60.01,60.07,26732.0,51.6037,51.6381,51.5865,51.6381,26732.0
2020-10-08 14:15:00,60.06,60.12,60.06,60.09,81257.0,51.6295,51.681,51.6295,51.6552,81257.0
2020-10-08 14:20:00,60.1,60.19,60.09,60.17,42039.0,51.6638,51.7412,51.6552,51.724,42039.0
2020-10-08 14:25:00,60.18,60.18,60.13,60.15,31039.0,51.7326,51.7326,51.6896,51.7068,31039.0
2020-10-08 14:30:00,60.16,60.18,60.12,60.13,33478.0,51.7154,51.7326,51.681,51.6896,33478.0
2020-10-08 14:35:00,60.12,60.17,60.1,60.16,28998.0,51.681,51.724,51.6638,51.7154,28998.0
2020-10-08 14:40:00,60.15,60.19,60.14,60.19,58754.0,51.7068,51.7412,51.6982,51.7412,58754.0
2020-10-08 14:45:00,60.19,60.21,60.17,60.19,29272.0,51.7412,51.7584,51.724,51.7412,29272.0
2020-10-08 14:50:00,60.19,60.19,60.14,60.16,27630.0,51.7412,51.7412,51.6982,51.7154,27630.0
2020-10-08 14:55:00,60.16,60.26,60.15,60.25,43195.0,51.7154,51.8014,51.7068,51.7928,43195.0
2020-10-08 15:00:00,60.24,60.28,60.17,60.27,58945.0,51.7842,51.8186,51.724,51.81,58945.0
2020-10-08 15:05:00,60.27,60.27,60.23,60.27,36730.0,51.81,51.81,51.7756,51.81,36730.0
2020-10-08 15:10:00,60.27,60.34,60.25,60.29,51754.0,51.81,51.8702,51.7928,51.8272,51754.0
2020-10-08 15:15:00,60.29,60.32,60.26,60.31,49191.0,51.8272,51.853,51.8014,51.8444,49191.0
2020-10-08 15:20:00,60.32,60.38,60.31,60.37,61926.0,51.853,51.9045,51.8444,51.8959,61926.0
2020-10-08 15:25:00,60.37,60.41,60.35,60.37,77730.0,51.8959,51.9303,51.8787,51.8959,77730.0
2020-10-08 15:30:00,60.37,60.4,60.32,60.34,73327.0,51.8959,51.9217,51.853,51.8702,73327.0
2020-10-08 15:35:00,60.34,60.36,60.29,60.3,70200.0,51.8702,51.8873,51.8272,51.8358,70200.0
2020-10-08 15:40:00,60.31,60.35,60.24,60.27,74574.0,51.8444,51.8787,51.7842,51.81,74574.0
2020-10-08 15:45:00,60.27,60.39,60.26,60.37,63116.0,51.81,51.9131,51.8014,51.8959,63116.0
2020-10-08 15:50:00,60.35,60.45,60.33,60.45,111123.0,51.8787,51.9647,51.8616,51.9647,111123.0
2020-10-08 15:55:00,60.45,60.5,60.41,60.48,195038.0,51.9647,52.0077,51.9303,51.9905,195038.0
2020-10-09 09:30:00,60.76,60.8,60.53,60.55,136683.0,52.2312,52.2656,52.0335,52.0507,136683.0
2020-10-09 09:35:00,60.58,60.58,60.32,60.32,66791.0,52.0765,52.0765,51.853,51.853,66791.0
2020-10-09 09:40:00,60.34,60.34,60.09,60.22,136724.0,51.8702,51.8702,51.6552,51.767,136724.0
2020-10-09 09:45:00,60.25,60.26,59.95,60.0,151190.0,51.7928,51.8014,51.5349,51.5779,151190.0
2020-10-09 09:50:00,59.99,60.03,59.77,59.86,110258.0,51.5693,51.6037,51.3802,51.4575,110258.0
2020-10-09 09:55:00,59.86,59.95,59.83,59.95,113709.0,51.4575,51.5349,51.4317,51.5349,113709.0
2020-10-09 10:00:00,59.97,59.97,59.81,59.83,72650.0,51.5521,51.5521,51.4145,51.4317,72650.0
2020-10-09 10:05:00,59.81,59.86,59.8,59.8,47981.0,51.4145,51.4575,51.406,51.406,47981.0
2020-10-09 10:10:00,59.82,59.82,59.71,59.75,43443.0,51.4231,51.4231,51.3286,51.363,43443.0
2020-10-09 10:15:00,59.74,59.94,59.73,59.94,45205.0,51.3544,51.5263,51.3458,51.5263,45205.0
2020-10-09 10:20:00,59.94,59.94,59.72,59.76,52436.0,51.5263,51.5263,51.3372,51.3716,52436.0
2020-10-09 10:25:00,59.76,59.76,59.56,59.62,87669.0,51.3716,51.3716,51.1996,51.2512,87669.0
2020-10-09 10:30:00,59.62,59.65,59.56,59.6,42712.0,51.2512,51.277,51.1996,51.234,42712.0
2020-10-09 10:35:00,59.6,59.73,59.59,59.73,88889.0,51.234,51.3458,51.2254,51.3458,88889.0
2020-10-09 10:40:00,59.75,59.8,59.65,59.72,100590.0,51.363,51.406,51.277,51.3372,100590.0
2020-10-09 10:45:00,59.72,59.79,59.66,59.69,50793.0,51.3372,51.3974,51.2856,51.3114,50793.0
2020-10-09 10:50:00,59.68,59.7,59.6,59.61,72105.0,51.3028,51.32,51.234,51.2426,72105.0
2020-10-09 10:55:00,59.61,59.72,59.56,59.63,101080.0,51.2426,51.3372,51.1996,51.2598,101080.0
2020-10-09 11:00:00,59.63,59.7,59.58,59.68,63924.0,51.2598,51.32,51.2168,51.3028,63924.0
2020-10-09 11:05:00,59.68,59.78,59.65,59.71,93455.0,51.3028,51.3888,51.277,51.3286,93455.0
2020-10-09 11:10:00,59.71,59.81,59.71,59.79,38454.0,51.3286,51.4145,51.3286,51.3974,38454.0
2020-10-09 11:15:00,59.79,59.84,59.77,59.81,28601.0,51.3974,51.4403,51.3802,51.4145,28601.0
2020-10-09 11:20:00,59.8,59.9,59.76,59.88,97561.0,51.406,51.4919,51.3716,51.4747,97561.0
2020-10-09 11:25:00,59.88,59.95,59.85,59.92,47048.0,51.4747,51.5349,51.4489,51.5091,47048.0
2020-10-09 11:30:00,59.92,59.92,59.85,59.89,30970.0,51.5091,51.5091,51.4489,51.4833,30970.0
2020-10-09 11:35:00,59.89,59.96,59.87,59.94,41111.0,51.4833,51.5435,51.4661,51.5263,41111.0
2020-10-09 11:40:00,59.93,60.01,59.84,59.98,98074.0,51.5177,51.5865,51.4403,51.5607,98074.0
2020-10-09 11:45:00,59.98,60.19,59.98,60.1,56134.0,51.5607,51.7412,51.5607,51.6638,56134.0
2020-10-09 11:50:00,60.1,60.16,60.03,60.14,44629.0,51.6638,51.7154,51.6037,51.6982,44629.0
2020-10-09 11:55:00,60.13,60.14,60.01,60.03,50854.0,51.6896,51.6982,51.5865,51.6037,50854.0
2020-10-09 12:00:00,60.03,60.04,60.0,60.03,23340.0,51.6037,51.6123,51.5779,51.6037,23340.0
2020-10-09 12:05:00,60.03,60.06,60.01,60.02,29359.0,51.6037,51.6295,51.5865,51.5951,29359.0
2020-10-09 12:10:00,60.01,60.01,59.89,59.92,51531.0,51.5865,51.5865,51.4833,51.5091,51531.0
2020-10-09 12:15:00,59.92,59.92,59.83,59.88,30401.0,51.5091,51.5091,51.4317,51.4747,30401.0
2020-10-09 12:20:00,59.89,59.94,59.88,59.92,17948.0,51.4833,51.5263,51.4747,51.5091,17948.0
2020-10-09 12:25:00,59.91,59.94,59.83,59.91,46915.0,51.5005,51.5263,51.4317,51.5005,46915.0
2020-10-09 12:30:00,59.92,59.99,59.88,59.91,17577.0,51.5091,51.5693,51.4747,51.5005,17577.0
2020-10-09 12:35:00,59.92,59.94,59.86,59.9,28682.0,51.5091,51.5263,51.4575,51.4919,28682.0
2020-10-09 12:40:00,59.9,59.91,59.82,59.83,34026.0,51.4919,51.5005,51.4231,51.4317,34026.0
2020-10-09 12:45:00,59.84,59.86,59.77,59.78,26039.0,51.4403,51.4575,51.3802,51.3888,26039.0
2020-10-09 12:50:00,59.79,59.8,59.64,59.68,52058.0,51.3974,51.406,51.2684,51.3028,52058.0
2020-10-09 12:55:00,59.68,59.7,59.64,59.7,26980.0,51.3028,51.32,51.2684,51.32,26980.0
2020-10-09 13:00:00,59.69,59.74,59.68,59.72,17238.0,51.3114,51.3544,51.3028,51.3372,17238.0
2020-10-09 13:05:00,59.71,59.72,59.68,59.7,33374.0,51.3286,51.3372,51.3028,51.32,33374.0
2020-10-09 13:10:00,59.7,59.76,59.69,59.7,24948.0,51.32,51.3716,51.3114,51.32,24948.0
2020-10-09 13:15:00,59.71,59.77,59.7,59.71,20636.0,51.3286,51.3802,51.32,51.3286,20636.0
2020-10-09 13:20:00,59.72,59.74,59.69,59.73,21490.0,51.3372,51.3544,51.3114,51.3458,21490.0
2020-10-09 13:25:00,59.73,59.75,59.71,59.73,17070.0,51.3458,51.363,51.3286,51.3458,17070.0
2020-10-09 13:30:00,59.73,59.79,59.72,59.78,24962.0,51.3458,51.3974,51.3372,51.3888,24962.0
2020-10-09 13:35:00,59.78,59.83,59.77,59.82,31253.0,51.3888,51.4317,51.3802,51.4231,31253.0
2020-10-09 13:40:00,59.82,59.86,59.8,59.8,30671.0,51.4231,51.4575,51.406,51.406,30671.0
2020-10-09 13:45:00,59.8,59.81,59.73,59.75,29569.0,51.406,51.4145,51.3458,51.363,29569.0
2020-10-09 13:50:00,59.75,59.76,59.71,59.76,23518.0,51.363,51.3716,51.3286,51.3716,23518.0
2020-10-09 13:55:00,59.76,59.78,59.74,59.78,19659.0,51.3716,51.3888,51.3544,51.3888,19659.0
2020-10-09 14:00:00,59.78,59.78,59.68,59.74,46185.0,51.3888,51.3888,51.3028,51.3544,46185.0
2020-10-09 14:05:00,59.74,59.81,59.71,59.75,29578.0,51.3544,51.4145,51.3286,51.363,29578.0
2020-10-09 14:10:00,59.75,59.82,59.75,59.82,24790.0,51.363,51.4231,51.363,51.4231,24790.0
2020-10-09 14:15:00,59.82,59.82,59.76,59.76,21047.0,51.4231,51.4231,51.3716,51.3716,21047.0
2020-10-09 14:20:00,59.77,59.77,59.68,59.71,33415.0,51.3802,51.3802,51.3028,51.3286,33415.0
2020-10-09 14:25:00,59.71,59.72,59.66,59.67,39828.0,51.3286,51.3372,51.2856,51.2942,39828.0
2020-10-09 14:30:00,59.68,59.74,59.67,59.73,37370.0,51.3028,51.3544,51.2942,51.3458,37370.0
2020-10-09 14:35:00,59.72,59.73,59.62,59.65,42842.0,51.3372,51.3458,51.2512,51.277,42842.0
2020-10-09 14:40:00,59.66,59.71,59.62,59.71,29632.0,51.2856,51.3286,51.2512,51.3286,29632.0
2020-10-09 14:45:00,59.71,59.71,59.67,59.7,26538.0,51.3286,51.3286,51.2942,51.32,26538.0
2020-10-09 14:50:00,59.71,59.71,59.62,59.66,28046.0,51.3286,51.3286,51.2512,51.2856,28046.0
2020-10-09 14:55:00,59.67,59.68,59.63,59.67,37991.0,51.2942,51.3028,51.2598,51.2942,37991.0
2020-10-09 15:00:00,59.67,59.71,59.65,59.69,61173.0,51.2942,51.3286,51.277,51.3114,61173.0
2020-10-09 15:05:00,59.69,59.69,59.64,59.66,24778.0,51.3114,51.3114,51.2684,51.2856,24778.0
2020-10-09 15:10:00,59.65,59.66,59.62,59.63,37308.0,51.277,51.2856,51.2512,51.2598,37308.0
2020-10-09 15:15:00,59.62,59.65,59.6,59.61,36407.0,51.2512,51.277,51.234,51.2426,36407.0
2020-10-09 15:20:00,59.61,59.69,59.6,59.65,46312.0,51.2426,51.3114,51.234,51.277,46312.0
2020-10-09 15:25:00,59.65,59.67,59.62,59.62,39261.0,51.277,51.2942,51.2512,51.2512,39261.0
2020-10-09 15:30:00,59.62,59.63,59.5,59.52,77714.0,51.2512,51.2598,51.1481,51.1653,77714.0
2020-10-09 15:35:00,59.52,59.55,59.47,59.48,73621.0,51.1653,51.191,51.1223,51.1309,73621.0
2020-10-09 15:40:00,59.48,59.48,59.33,59.34,94473.0,51.1309,51.1309,51.0019,51.0105,94473.0
2020-10-09 15:45:00,59.35,59.43,59.33,59.36,83621.0,51.0191,51.0879,51.0019,51.0277,83621.0
2020-10-09 15:50:00,59.36,59.43,59.25,59.27,157370.0,51.0277,51.0879,50.9332,50.9503,157370.0
2020-10-09 15:55:00,59.27,59.44,59.21,59.41,388180.0,50.9503,51.0965,50.8988,51.0707,388180.0
2020-10-12 09:30:00,59.5,59.53,59.27,59.52,213271.0,51.1481,51.1738,50.9503,51.1653,213271.0
2020-10-12 09:35:00,59.5,59.73,59.48,59.71,110261.0,51.1481,51.3458,51.1309,51.3286,110261.0
2020-10-12 09:40:00,59.7,59.77,59.57,59.64,67287.0,51.32,51.3802,51.2082,51.2684,67287.0
2020-10-12 09:45:00,59.65,59.66,59.49,59.55,64968.0,51.277,51.2856,51.1395,51.191,64968.0
2020-10-12 09:50:00,59.57,59.83,59.55,59.63,80558.0,51.2082,51.4317,51.191,51.2598,80558.0
2020-10-12 09:55:00,59.64,59.64,59.46,59.54,56477.0,51.2684,51.2684,51.1137,51.1824,56477.0
2020-10-12 10:00:00,59.53,59.75,59.53,59.72,50260.0,51.1738,51.363,51.1738,51.3372,50260.0
2020-10-12 10:05:00,59.73,59.93,59.73,59.84,59677.0,51.3458,51.5177,51.3458,51.4403,59677.0
2020-10-12 10:10:00,59.86,59.91,59.81,59.9,37203.0,51.4575,51.5005,51.4145,51.4919,37203.0
2020-10-12 10:15:00,59.91,59.95,59.85,59.93,53426.0,51.5005,51.5349,51.4489,51.5177,53426.0
2020-10-12 10:20:00,59.94,59.95,59.77,59.81,72030.0,51.5263,51.5349,51.3802,51.4145,72030.0
2020-10-12 10:25:00,59.82,59.94,59.8,59.85,41817.0,51.4231,51.5263,51.406,51.4489,41817.0
2020-10-12 10:30:00,59.86,59.87,59.77,59.8,35380.0,51.4575,51.4661,51.3802,51.406,35380.0
2020-10-12 10:35:00,59.79,59.8,59.74,59.78,88664.0,51.3974,51.406,51.3544,51.3888,88664.0
2020-10-12 10:40:00,59.8,59.81,59.7,59.7,50246.0,51.406,51.4145,51.32,51.32,50246.0
2020-10-12 10:45:00,59.71,59.79,59.69,59.78,53161.0,51.3286,51.3974,51.3114,51.3888,53161.0
2020-10-12 10:50:00,59.8,60.05,59.77,59.94,167407.0,51.406,51.6209,51.3802,51.5263,167407.0
2020-10-12 10:55:00,59.93,59.95,59.75,59.76,41420.0,51.5177,51.5349,51.363,51.3716,41420.0
2020-10-12 11:00:00,59.77,59.88,59.76,59.88,28984.0,51.3802,51.4747,51.3716,51.4747,28984.0
2020-10-12 11:05:00,59.87,59.97,59.84,59.96,41113.0,51.4661,51.5521,51.4403,51.5435,41113.0
2020-10-12 11:10:00,59.96,59.96,59.88,59.96,33655.0,51.5435,51.5435,51.4747,51.5435,33655.0
2020-10-12 11:15:00,59.96,60.01,59.93,59.99,55830.0,51.5435,51.5865,51.5177,51.5693,55830.0
2020-10-12 11:20:00,60.0,60.03,59.95,59.98,41124.0,51.5779,51.6037,51.5349,51.5607,41124.0
2020-10-12 11:25:00,59.98,60.09,59.97,60.03,49640.0,51.5607,51.6552,51.5521,51.6037,49640.0
2020-10-12 11:30:00,60.04,60.13,60.04,60.07,51026.0,51.6123,51.6896,51.6123,51.6381,51026.0
2020-10-12 11:35:00,60.06,60.12,60.03,60.04,37017.0,51.6295,51.681,51.6037,51.6123,37017.0
2020-10-12 11:40:00,60.05,60.11,60.04,60.07,34931.0,51.6209,51.6724,51.6123,51.6381,34931.0
2020-10-12 11:45:00,60.08,60.09,60.02,60.06,25037.0,51.6466,51.6552,51.5951,51.6295,25037.0
2020-10-12 11:50:00,60.06,60.1,60.0,60.09,42599.0,51.6295,51.6638,51.5779,51.6552,42599.0
2020-10-12 11:55:00,60.08,60.1,60.02,60.03,31172.0,51.6466,51.6638,51.5951,51.6037,31172.0
2020-10-12 12:00:00,60.04,60.04,59.92,59.93,33682.0,51.6123,51.6123,51.5091,51.5177,33682.0
2020-10-12 12:05:00,59.93,59.97,59.87,59.97,33329.0,51.5177,51.5521,51.4661,51.5521,33329.0
2020-10-12 12:10:00,59.97,60.01,59.94,59.95,31890.0,51.5521,51.5865,51.5263,51.5349,31890.0
2020-10-12 12:15:00,59.95,60.0,59.94,59.98,20381.0,51.5349,51.5779,51.5263,51.5607,20381.0
2020-10-12 12:20:00,59.98,60.12,59.98,60.09,37604.0,51.5607,51.681,51.5607,51.6552,37604.0
2020-10-12 12:25:00,60.09,60.1,60.05,60.08,32050.0,51.6552,51.6638,51.6209,51.6466,32050.0
2020-10-12 12:30:00,60.08,60.1,60.04,60.08,24068.0,51.6466,51.6638,51.6123,51.6466,24068.0
2020-10-12 12:35:00,60.09,60.22,60.08,60.18,59781.0,51.6552,51.767,51.6466,51.7326,59781.0
2020-10-12 12:40:00,60.18,60.2,60.11,60.13,43010.0,51.7326,51.7498,51.6724,51.6896,43010.0
2020-10-12 12:45:00,60.13,60.14,60.05,60.08,44585.0,51.6896,51.6982,51.6209,51.6466,44585.0
2020-10-12 12:50:00,60.09,60.09,60.02,60.04,36836.0,51.6552,51.6552,51.5951,51.6123,36836.0
2020-10-12 12:55:00,60.05,60.09,60.01,60.02,35342.0,51.6209,51.6552,51.5865,51.5951,35342.0
2020-10-12 13:00:00,60.01,60.02,59.97,59.98,30083.0,51.5865,51.5951,51.5521,51.5607,30083.0
2020-10-12 13:05:00,59.99,60.03,59.97,60.01,14406.0,51.5693,51.6037,51.5521,51.5865,14406.0
2020-10-12 13:10:00,60.01,60.06,59.99,60.05,18641.0,51.5865,51.6295,51.5693,51.6209,18641.0
2020-10-12 13:15:00,60.05,60.08,60.03,60.07,30965.0,51.6209,51.6466,51.6037,51.6381,30965.0
2020-10-12 13:20:00,60.06,60.07,60.02,60.06,24296.0,51.6295,51.6381,51.5951,51.6295,24296.0
2020-10-12 13:25:00,60.07,60.1,60.02,60.05,34282.0,51.6381,51.6638,51.5951,51.6209,34282.0
2020-10-12 13:30:00,60.04,60.05,59.99,59.99,27419.0,51.6123,51.6209,51.5693,51.5693,27419.0
2020-10-12 13:35:00,59.99,60.03,59.94,60.02,40861.0,51.5693,51.6037,51.5263,51.5951,40861.0
2020-10-12 13:40:00,60.02,60.02,59.93,59.96,30696.0,51.5951,51.5951,51.5177,51.5435,30696.0
2020-10-12 13:45:00,59.95,59.96,59.9,59.93,26422.0,51.5349,51.5435,51.4919,51.5177,26422.0
2020-10-12 13:50:00,59.93,59.96,59.9,59.92,32323.0,51.5177,51.5435,51.4919,51.5091,32323.0
2020-10-12 13:55:00,59.91,59.96,59.87,59.95,31513.0,51.5005,51.5435,51.4661,51.5349,31513.0
2020-10-12 14:00:00,59.94,59.99,59.9,59.9,52524.0,51.5263,51.5693,51.4919,51.4919,52524.0
2020-10-12 14:05:00,59.91,59.94,59.83,59.85,74967.0,51.5005,51.5263,51.4317,51.4489,74967.0
2020-10-12 14:10:00,59.86,59.86,59.81,59.83,43396.0,51.4575,51.4575,51.4145,51.4317,43396.0
2020-10-12 14:15:00,59.83,59.9,59.81,59.89,45131.0,51.4317,51.4919,51.4145,51.4833,45131.0
2020-10-12 14:20:00,59.89,59.93,59.85,59.85,37168.0,51.4833,51.5177,51.4489,51.4489,37168.0
2020-10-12 14:25:00,59.85,59.9,59.84,59.9,22635.0,51.4489,51.4919,51.4403,51.4919,22635.0
2020-10-12 14:30:00,59.9,59.94,59.86,59.86,40748.0,51.4919,51.5263,51.4575,51.4575,40748.0
2020-10-12 14:35:00,59.87,59.88,59.84,59.86,20484.0,51.4661,51.4747,51.4403,51.4575,20484.0
2020-10-12 14:40:00,59.86,59.87,59.78,59.81,64076.0,51.4575,51.4661,51.3888,51.4145,64076.0
2020-10-12 14:45:00,59.82,59.82,59.72,59.73,41353.0,51.4231,51.4231,51.3372,51.3458,41353.0
2020-10-12 14:50:00,59.73,59.79,59.7,59.77,39744.0,51.3458,51.3974,51.32,51.3802,39744.0
2020-10-12 14:55:00,59.78,59.87,59.77,59.85,40289.0,51.3888,51.4661,51.3802,51.4489,40289.0
2020-10-12 15:00:00,59.85,59.87,59.78,59.81,53794.0,51.4489,51.4661,51.3888,51.4145,53794.0
2020-10-12 15:05:00,59.8,59.85,59.8,59.82,36421.0,51.406,51.4489,51.406,51.4231,36421.0
2020-10-12 15:10:00,59.83,59.84,59.76,59.8,31195.0,51.4317,51.4403,51.3716,51.406,31195.0
2020-10-12 15:15:00,59.82,59.92,59.81,59.91,31567.0,51.4231,51.5091,51.4145,51.5005,31567.0
2020-10-12 15:20:00,59.91,59.99,59.9,59.98,33421.0,51.5005,51.5693,51.4919,51.5607,33421.0
2020-10-12 15:25:00,59.98,60.0,59.95,59.95,38726.0,51.5607,51.5779,51.5349,51.5349,38726.0
2020-10-12 15:30:00,59.96,59.96,59.81,59.82,51038.0,51.5435,51.5435,51.4145,51.4231,51038.0
2020-10-12 15:35:00,59.83,59.88,59.81,59.82,45722.0,51.4317,51.4747,51.4145,51.4231,45722.0
2020-10-12 15:40:00,59.82,59.87,59.82,59.83,38464.0,51.4231,51.4661,51.4231,51.4317,38464.0
2020-10-12 15:45:00,59.83,59.83,59.65,59.65,93654.0,51.4317,51.4317,51.277,51.277,93654.0
2020-10-12 15:50:00,59.65,59.77,59.65,59.68,86798.0,51.277,51.3802,51.277,51.3028,86798.0
2020-10-12 15:55:00,59.68,59.77,59.68,59.72,221075.0,51.3028,51.3802,51.3028,51.3372,221075.0
2020-10-13 09:30:00,59.4,59.63,59.25,59.53,217016.0,51.0621,51.2598,50.9332,51.1738,217016.0
2020-10-13 09:35:00,59.55,59.7,59.42,59.69,76992.0,51.191,51.32,51.0793,51.3114,76992.0
2020-10-13 09:40:00,59.7,59.95,59.66,59.88,83332.0,51.32,51.5349,51.2856,51.4747,83332.0
2020-10-13 09:45:00,59.88,59.95,59.73,59.9,82658.0,51.4747,51.5349,51.3458,51.4919,82658.0
2020-10-13 09:50:00,59.9,59.9,59.72,59.83,46626.0,51.4919,51.4919,51.3372,51.4317,46626.0
2020-10-13 09:55:00,59.85,59.9,59.66,59.66,55775.0,51.4489,51.4919,51.2856,51.2856,55775.0
2020-10-13 10:00:00,59.68,59.84,59.65,59.84,77345.0,51.3028,51.4403,51.277,51.4403,77345.0
2020-10-13 10:05:00,59.83,59.93,59.65,59.65,90953.0,51.4317,51.5177,51.277,51.277,90953.0
2020-10-13 10:10:00,59.66,59.7,59.59,59.66,36610.0,51.2856,51.32,51.2254,51.2856,36610.0
2020-10-13 10:15:00,59.64,59.76,59.61,59.71,35087.0,51.2684,51.3716,51.2426,51.3286,35087.0
2020-10-13 10:20:00,59.72,59.74,59.63,59.66,35320.0,51.3372,51.3544,51.2598,51.2856,35320.0
2020-10-13 10:25:00,59.67,59.7,59.55,59.58,51981.0,51.2942,51.32,51.191,51.2168,51981.0
2020-10-13 10:30:00,59.58,59.58,59.43,59.46,52401.0,51.2168,51.2168,51.0879,51.1137,52401.0
2020-10-13 10:35:00,59.46,59.5,59.32,59.36,55389.0,51.1137,51.1481,50.9933,51.0277,55389.0
2020-10-13 10:40:00,59.35,59.37,59.23,59.33,88961.0,51.0191,51.0363,50.916,51.0019,88961.0
2020-10-13 10:45:00,59.33,59.4,59.32,59.37,54316.0,51.0019,51.0621,50.9933,51.0363,54316.0
2020-10-13 10:50:00,59.37,59.38,59.32,59.36,39742.0,51.0363,51.0449,50.9933,51.0277,39742.0
2020-10-13 10:55:00,59.35,59.47,59.34,59.4,35574.0,51.0191,51.1223,51.0105,51.0621,35574.0
2020-10-13 11:00:00,59.39,59.4,59.3,59.3,33981.0,51.0535,51.0621,50.9761,50.9761,33981.0
2020-10-13 11:05:00,59.3,59.32,59.23,59.3,59190.0,50.9761,50.9933,50.916,50.9761,59190.0
2020-10-13 11:10:00,59.29,59.3,59.23,59.29,39978.0,50.9675,50.9761,50.916,50.9675,39978.0
2020-10-13 11:15:00,59.29,59.31,59.14,59.15,52128.0,50.9675,50.9847,50.8386,50.8472,52128.0
2020-10-13 11:20:00,59.16,59.25,59.1,59.11,55607.0,50.8558,50.9332,50.8042,50.8128,55607.0
2020-10-13 11:25:00,59.11,59.16,59.06,59.15,40495.0,50.8128,50.8558,50.7698,50.8472,40495.0
2020-10-13 11:30:00,59.15,59.17,59.08,59.17,47045.0,50.8472,50.8644,50.787,50.8644,47045.0
2020-10-13 11:35:00,59.16,59.28,59.15,59.2,50730.0,50.8558,50.9589,50.8472,50.8902,50730.0
2020-10-13 11:40:00,59.22,59.24,59.15,59.23,44162.0,50.9074,50.9246,50.8472,50.916,44162.0
2020-10-13 11:45:00,59.23,59.38,59.23,59.37,39884.0,50.916,51.0449,50.916,51.0363,39884.0
2020-10-13 11:50:00,59.37,59.41,59.37,59.4,34638.0,51.0363,51.0707,51.0363,51.0621,34638.0
2020-10-13 11:55:00,59.39,59.4,59.29,59.31,24390.0,51.0535,51.0621,50.9675,50.9847,24390.0
2020-10-13 12:00:00,59.31,59.33,59.28,59.29,35186.0,50.9847,51.0019,50.9589,50.9675,35186.0
2020-10-13 12:05:00,59.29,59.49,59.29,59.47,40363.0,50.9675,51.1395,50.9675,51.1223,40363.0
2020-10-13 12:10:00,59.47,59.49,59.37,59.38,42540.0,51.1223,51.1395,51.0363,51.0449,42540.0
2020-10-13 12:15:00,59.39,59.53,59.37,59.5,36137.0,51.0535,51.1738,51.0363,51.1481,36137.0
2020-10-13 12:20:00,59.5,59.5,59.38,59.45,29276.0,51.1481,51.1481,51.0449,51.1051,29276.0
2020-10-13 12:25:00,59.45,59.45,59.39,59.41,30484.0,51.1051,51.1051,51.0535,51.0707,30484.0
2020-10-13 12:30:00,59.4,59.44,59.35,59.36,26305.0,51.0621,51.0965,51.0191,51.0277,26305.0
2020-10-13 12:35:00,59.37,59.37,59.2,59.24,41642.0,51.0363,51.0363,50.8902,50.9246,41642.0
2020-10-13 12:40:00,59.24,59.27,59.17,59.24,32977.0,50.9246,50.9503,50.8644,50.9246,32977.0
2020-10-13 12:45:00,59.24,59.3,59.22,59.27,40204.0,50.9246,50.9761,50.9074,50.9503,40204.0
2020-10-13 12:50:00,59.25,59.27,59.22,59.26,21177.0,50.9332,50.9503,50.9074,50.9417,21177.0
2020-10-13 12:55:00,59.24,59.31,59.2,59.25,39740.0,50.9246,50.9847,50.8902,50.9332,39740.0
2020-10-13 13:00:00,59.25,59.31,59.25,59.28,32254.0,50.9332,50.9847,50.9332,50.9589,32254.0
2020-10-13 13:05:00,59.28,59.28,59.19,59.21,49140.0,50.9589,50.9589,50.8816,50.8988,49140.0
2020-10-13 13:10:00,59.22,59.27,59.2,59.26,20427.0,50.9074,50.9503,50.8902,50.9417,20427.0
2020-10-13 13:15:00,59.26,59.27,59.18,59.19,32051.0,50.9417,50.9503,50.873,50.8816,32051.0
2020-10-13 13:20:00,59.19,59.23,59.15,59.19,64431.0,50.8816,50.916,50.8472,50.8816,64431.0
2020-10-13 13:25:00,59.18,59.24,59.16,59.17,28179.0,50.873,50.9246,50.8558,50.8644,28179.0
2020-10-13 13:30:00,59.18,59.19,59.15,59.16,39079.0,50.873,50.8816,50.8472,50.8558,39079.0
2020-10-13 13:35:00,59.16,59.21,59.15,59.2,24791.0,50.8558,50.8988,50.8472,50.8902,24791.0
2020-10-13 13:40:00,59.2,59.22,59.16,59.18,43059.0,50.8902,50.9074,50.8558,50.873,43059.0
2020-10-13 13:45:00,59.19,59.2,59.15,59.16,21718.0,50.8816,50.8902,50.8472,50.8558,21718.0
2020-10-13 13:50:00,59.16,59.16,59.13,59.14,29768.0,50.8558,50.8558,50.83,50.8386,29768.0
2020-10-13 13:55:00,59.15,59.15,59.08,59.09,48543.0,50.8472,50.8472,50.787,50.7956,48543.0
2020-10-13 14:00:00,59.09,59.1,59.05,59.09,42657.0,50.7956,50.8042,50.7612,50.7956,42657.0
2020-10-13 14:05:00,59.08,59.14,59.07,59.13,35572.0,50.787,50.8386,50.7784,50.83,35572.0
2020-10-13 14:10:00,59.13,59.23,59.13,59.21,42112.0,50.83,50.916,50.83,50.8988,42112.0
2020-10-13 14:15:00,59.21,59.23,59.16,59.18,33452.0,50.8988,50.916,50.8558,50.873,33452.0
2020-10-13 14:20:00,59.17,59.17,59.07,59.12,43770.0,50.8644,50.8644,50.7784,50.8214,43770.0
2020-10-13 14:25:00,59.13,59.13,59.01,59.02,47134.0,50.83,50.83,50.7268,50.7354,47134.0
2020-10-13 14:30:00,59.02,59.12,58.96,59.11,103891.0,50.7354,50.8214,50.6839,50.8128,103891.0
2020-10-13 14:35:00,59.1,59.1,59.0,59.05,66470.0,50.8042,50.8042,50.7182,50.7612,66470.0
2020-10-13 14:40:00,59.05,59.08,59.0,59.01,28337.0,50.7612,50.787,50.7182,50.7268,28337.0
2020-10-13 14:45:00,59.01,59.04,58.96,59.0,36178.0,50.7268,50.7526,50.6839,50.7182,36178.0
2020-10-13 14:50:00,59.01,59.05,58.96,58.97,30526.0,50.7268,50.7612,50.6839,50.6925,30526.0
2020-10-13 14:55:00,58.98,59.06,58.98,59.01,67903.0,50.7011,50.7698,50.7011,50.7268,67903.0
2020-10-13 15:00:00,59.01,59.05,59.0,59.01,34224.0,50.7268,50.7612,50.7182,50.7268,34224.0
2020-10-13 15:05:00,59.02,59.06,58.99,59.0,37639.0,50.7354,50.7698,50.7096,50.7182,37639.0
2020-10-13 15:10:00,59.0,59.02,58.96,58.97,34298.0,50.7182,50.7354,50.6839,50.6925,34298.0
2020-10-13 15:15:00,58.97,59.0,58.95,58.97,38107.0,50.6925,50.7182,50.6753,50.6925,38107.0
2020-10-13 15:20:00,58.97,59.05,58.96,59.05,38067.0,50.6925,50.7612,50.6839,50.7612,38067.0
2020-10-13 15:25:00,59.04,59.12,59.03,59.11,47550.0,50.7526,50.8214,50.744,50.8128,47550.0
2020-10-13 15:30:00,59.11,59.17,59.1,59.15,51767.0,50.8128,50.8644,50.8042,50.8472,51767.0
2020-10-13 15:35:00,59.16,59.17,59.12,59.15,65177.0,50.8558,50.8644,50.8214,50.8472,65177.0
2020-10-13 15:40:00,59.16,59.16,59.14,59.14,54780.0,50.8558,50.8558,50.8386,50.8386,54780.0
2020-10-13 15:45:00,59.15,59.15,59.08,59.1,86938.0,50.8472,50.8472,50.787,50.8042,86938.0
2020-10-13 15:50:00,59.09,59.15,59.07,59.15,157244.0,50.7956,50.8472,50.7784,50.8472,157244.0
2020-10-13 15:55:00,59.16,59.21,59.1,59.11,290368.0,50.8558,50.8988,50.8042,50.8128,290368.0
2020-10-14 09:30:00,58.94,59.17,58.77,58.79,229122.0,50.6667,50.8644,50.5205,50.5377,229122.0
2020-10-14 09:35:00,58.8,58.86,58.61,58.62,103535.0,50.5463,50.5979,50.383,50.3916,103535.0
2020-10-14 09:40:00,58.62,58.91,58.56,58.89,67021.0,50.3916,50.6409,50.34,50.6237,67021.0
2020-10-14 09:45:00,58.87,59.1,58.84,59.09,57124.0,50.6065,50.8042,50.5807,50.7956,57124.0
2020-10-14 09:50:00,59.09,59.26,59.07,59.09,58387.0,50.7956,50.9417,50.7784,50.7956,58387.0
2020-10-14 09:55:00,59.09,59.21,59.09,59.17,29208.0,50.7956,50.8988,50.7956,50.8644,29208.0
2020-10-14 10:00:00,59.18,59.31,59.17,59.26,55339.0,50.873,50.9847,50.8644,50.9417,55339.0
2020-10-14 10:05:00,59.26,59.34,59.04,59.05,32778.0,50.9417,51.0105,50.7526,50.7612,32778.0
2020-10-14 10:10:00,59.05,59.18,59.05,59.18,25927.0,50.7612,50.873,50.7612,50.873,25927.0
2020-10-14 10:15:00,59.17,59.22,59.15,59.16,25751.0,50.8644,50.9074,50.8472,50.8558,25751.0
2020-10-14 10:20:00,59.17,59.24,59.14,59.2,30506.0,50.8644,50.9246,50.8386,50.8902,30506.0
2020-10-14 10:25:00,59.21,59.22,59.01,59.03,42137.0,50.8988,50.9074,50.7268,50.744,42137.0
2020-10-14 10:30:00,59.02,59.1,58.98,59.08,38382.0,50.7354,50.8042,50.7011,50.787,38382.0
2020-10-14 10:35:00,59.08,59.18,59.07,59.13,35562.0,50.787,50.873,50.7784,50.83,35562.0
2020-10-14 10:40:00,59.13,59.16,59.07,59.09,29154.0,50.83,50.8558,50.7784,50.7956,29154.0
2020-10-14 10:45:00,59.1,59.17,59.06,59.07,32550.0,50.8042,50.8644,50.7698,50.7784,32550.0
2020-10-14 10:50:00,59.08,59.09,58.95,58.97,31093.0,50.787,50.7956,50.6753,50.6925,31093.0
2020-10-14 10:55:00,58.97,59.02,58.92,58.94,40289.0,50.6925,50.7354,50.6495,50.6667,40289.0
2020-10-14 11:00:00,58.93,58.94,58.85,58.87,26805.0,50.6581,50.6667,50.5893,50.6065,26805.0
2020-10-14 11:05:00,58.87,58.96,58.83,58.91,26024.0,50.6065,50.6839,50.5721,50.6409,26024.0
2020-10-14 11:10:00,58.91,58.98,58.9,58.96,27186.0,50.6409,50.7011,50.6323,50.6839,27186.0
2020-10-14 11:15:00,58.96,59.01,58.89,58.99,23994.0,50.6839,50.7268,50.6237,50.7096,23994.0
2020-10-14 11:20:00,58.98,58.99,58.86,58.86,21245.0,50.7011,50.7096,50.5979,50.5979,21245.0
2020-10-14 11:25:00,58.87,58.95,58.84,58.91,45967.0,50.6065,50.6753,50.5807,50.6409,45967.0
2020-10-14 11:30:00,58.92,58.95,58.86,58.89,23568.0,50.6495,50.6753,50.5979,50.6237,23568.0
2020-10-14 11:35:00,58.88,58.93,58.87,58.91,25937.0,50.6151,50.6581,50.6065,50.6409,25937.0
2020-10-14 11:40:00,58.9,58.96,58.9,58.93,24338.0,50.6323,50.6839,50.6323,50.6581,24338.0
2020-10-14 11:45:00,58.93,58.93,58.7,58.71,54883.0,50.6581,50.6581,50.4604,50.469,54883.0
2020-10-14 11:50:00,58.71,58.73,58.66,58.68,48028.0,50.469,50.4861,50.426,50.4432,48028.0
2020-10-14 11:55:00,58.68,58.74,58.66,58.73,30344.0,50.4432,50.4947,50.426,50.4861,30344.0
2020-10-14 12:00:00,58.73,58.85,58.73,58.83,52696.0,50.4861,50.5893,50.4861,50.5721,52696.0
2020-10-14 12:05:00,58.83,58.87,58.82,58.84,39282.0,50.5721,50.6065,50.5635,50.5807,39282.0
2020-10-14 12:10:00,58.84,58.84,58.71,58.76,70290.0,50.5807,50.5807,50.469,50.5119,70290.0
2020-10-14 12:15:00,58.77,58.77,58.61,58.64,76225.0,50.5205,50.5205,50.383,50.4088,76225.0
2020-10-14 12:20:00,58.63,58.74,58.62,58.7,52423.0,50.4002,50.4947,50.3916,50.4604,52423.0
2020-10-14 12:25:00,58.69,58.79,58.69,58.78,50017.0,50.4518,50.5377,50.4518,50.5291,50017.0
2020-10-14 12:30:00,58.78,58.81,58.75,58.78,24033.0,50.5291,50.5549,50.5033,50.5291,24033.0
2020-10-14 12:35:00,58.78,58.78,58.65,58.69,33498.0,50.5291,50.5291,50.4174,50.4518,33498.0
2020-10-14 12:40:00,58.7,58.76,58.69,58.75,34271.0,50.4604,50.5119,50.4518,50.5033,34271.0
2020-10-14 12:45:00,58.75,58.86,58.74,58.86,143367.0,50.5033,50.5979,50.4947,50.5979,143367.0
2020-10-14 12:50:00,58.84,58.95,58.81,58.93,63654.0,50.5807,50.6753,50.5549,50.6581,63654.0
2020-10-14 12:55:00,58.94,58.99,58.88,58.9,50700.0,50.6667,50.7096,50.6151,50.6323,50700.0
2020-10-14 13:00:00,58.88,58.96,58.84,58.88,43396.0,50.6151,50.6839,50.5807,50.6151,43396.0
2020-10-14 13:05:00,58.89,58.94,58.86,58.89,30397.0,50.6237,50.6667,50.5979,50.6237,30397.0
2020-10-14 13:10:00,58.88,58.94,58.87,58.9,36541.0,50.6151,50.6667,50.6065,50.6323,36541.0
2020-10-14 13:15:00,58.9,58.92,58.86,58.87,33216.0,50.6323,50.6495,50.5979,50.6065,33216.0
2020-10-14 13:20:00,58.86,58.86,58.78,58.79,26674.0,50.5979,50.5979,50.5291,50.5377,26674.0
2020-10-14 13:25:00,58.79,58.81,58.69,58.72,36323.0,50.5377,50.5549,50.4518,50.4775,36323.0
2020-10-14 13:30:00,58.72,58.73,58.67,58.7,35762.0,50.4775,50.4861,50.4346,50.4604,35762.0
2020-10-14 13:35:00,58.7,58.75,58.69,58.71,31107.0,50.4604,50.5033,50.4518,50.469,31107.0
2020-10-14 13:40:00,58.7,58.75,58.68,58.75,27254.0,50.4604,50.5033,50.4432,50.5033,27254.0
2020-10-14 13:45:00,58.74,58.79,58.71,58.75,30073.0,50.4947,50.5377,50.469,50.5033,30073.0
2020-10-14 13:50:00,58.75,58.77,58.72,58.76,46666.0,50.5033,50.5205,50.4775,50.5119,46666.0
2020-10-14 13:55:00,58.76,58.76,58.72,58.73,32955.0,50.5119,50.5119,50.4775,50.4861,32955.0
2020-10-14 14:00:00,58.73,58.74,58.68,58.71,44610.0,50.4861,50.4947,50.4432,50.469,44610.0
2020-10-14 14:05:00,58.71,58.76,58.7,58.74,29846.0,50.469,50.5119,50.4604,50.4947,29846.0
2020-10-14 14:10:00,58.74,58.77,58.73,58.76,25611.0,50.4947,50.5205,50.4861,50.5119,25611.0
2020-10-14 14:15:00,58.75,58.76,58.72,58.75,40009.0,50.5033,50.5119,50.4775,50.5033,40009.0
2020-10-14 14:20:00,58.75,58.78,58.73,58.75,67605.0,50.5033,50.5291,50.4861,50.5033,67605.0
2020-10-14 14:25:00,58.75,58.75,58.68,58.71,46073.0,50.5033,50.5033,50.4432,50.469,46073.0
2020-10-14 14:30:00,58.71,58.74,58.63,58.63,64199.0,50.469,50.4947,50.4002,50.4002,64199.0
2020-10-14 14:35:00,58.63,58.66,58.56,58.58,64289.0,50.4002,50.426,50.34,50.3572,64289.0
2020-10-14 14:40:00,58.57,58.63,58.47,58.47,106674.0,50.3486,50.4002,50.2626,50.2626,106674.0
2020-10-14 14:45:00,58.48,58.58,58.44,58.58,92495.0,50.2712,50.3572,50.2369,50.3572,92495.0
2020-10-14 14:50:00,58.58,58.62,58.56,58.6,43678.0,50.3572,50.3916,50.34,50.3744,43678.0
2020-10-14 14:55:00,58.6,58.67,58.6,58.62,37376.0,50.3744,50.4346,50.3744,50.3916,37376.0
2020-10-14 15:00:00,58.62,58.72,58.62,58.7,52401.0,50.3916,50.4775,50.3916,50.4604,52401.0
2020-10-14 15:05:00,58.7,58.84,58.7,58.78,96089.0,50.4604,50.5807,50.4604,50.5291,96089.0
2020-10-14 15:10:00,58.79,58.8,58.73,58.75,59023.0,50.5377,50.5463,50.4861,50.5033,59023.0
2020-10-14 15:15:00,58.75,58.77,58.7,58.73,95628.0,50.5033,50.5205,50.4604,50.4861,95628.0
2020-10-14 15:20:00,58.72,58.74,58.66,58.67,57226.0,50.4775,50.4947,50.426,50.4346,57226.0
2020-10-14 15:25:00,58.67,58.7,58.62,58.63,93316.0,50.4346,50.4604,50.3916,50.4002,93316.0
2020-10-14 15:30:00,58.62,58.67,58.61,58.66,170343.0,50.3916,50.4346,50.383,50.426,170343.0
2020-10-14 15:35:00,58.66,58.66,58.55,58.57,90301.0,50.426,50.426,50.3314,50.3486,90301.0
2020-10-14 15:40:00,58.57,58.61,58.53,58.54,111228.0,50.3486,50.383,50.3142,50.3228,111228.0
2020-10-14 15:45:00,58.54,58.56,58.48,58.55,142521.0,50.3228,50.34,50.2712,50.3314,142521.0
2020-10-14 15:50:00,58.56,58.64,58.52,58.63,286762.0,50.34,50.4088,50.3056,50.4002,286762.0
2020-10-14 15:55:00,58.63,58.64,58.49,58.51,515868.0,50.4002,50.4088,50.2798,50.297,515868.0
2020-10-15 09:30:00,58.08,58.37,57.91,58.06,390376.0,49.9274,50.1767,49.7812,49.9102,390376.0
2020-10-15 09:35:00,58.06,58.27,58.06,58.2,204987.0,49.9102,50.0907,49.9102,50.0305,204987.0
2020-10-15 09:40:00,58.2,58.38,58.1,58.32,100683.0,50.0305,50.1853,49.9446,50.1337,100683.0
2020-10-15 09:45:00,58.32,58.59,58.3,58.52,175408.0,50.1337,50.3658,50.1165,50.3056,175408.0
2020-10-15 09:50:00,58.52,58.58,58.36,58.57,45912.0,50.3056,50.3572,50.1681,50.3486,45912.0
2020-10-15 09:55:00,58.57,58.7,58.57,58.67,79039.0,50.3486,50.4604,50.3486,50.4346,79039.0
2020-10-15 10:00:00,58.65,58.83,58.63,58.82,64368.0,50.4174,50.5721,50.4002,50.5635,64368.0
2020-10-15 10:05:00,58.83,58.85,58.6,58.6,70019.0,50.5721,50.5893,50.3744,50.3744,70019.0
2020-10-15 10:10:00,58.61,58.76,58.58,58.69,40856.0,50.383,50.5119,50.3572,50.4518,40856.0
2020-10-15 10:15:00,58.69,58.78,58.68,58.75,50755.0,50.4518,50.5291,50.4432,50.5033,50755.0
2020-10-15 10:20:00,58.76,58.9,58.76,58.83,79107.0,50.5119,50.6323,50.5119,50.5721,79107.0
2020-10-15 10:25:00,58.83,58.85,58.77,58.84,43119.0,50.5721,50.5893,50.5205,50.5807,43119.0
2020-10-15 10:30:00,58.84,58.92,58.65,58.66,77576.0,50.5807,50.6495,50.4174,50.426,77576.0
2020-10-15 10:35:00,58.66,58.82,58.66,58.81,59710.0,50.426,50.5635,50.426,50.5549,59710.0
2020-10-15 10:40:00,58.8,58.8,58.7,58.77,61945.0,50.5463,50.5463,50.4604,50.5205,61945.0
2020-10-15 10:45:00,58.77,58.87,58.75,58.84,59085.0,50.5205,50.6065,50.5033,50.5807,59085.0
2020-10-15 10:50:00,58.84,58.84,58.77,58.79,67968.0,50.5807,50.5807,50.5205,50.5377,67968.0
2020-10-15 10:55:00,58.78,58.83,58.77,58.8,67103.0,50.5291,50.5721,50.5205,50.5463,67103.0
2020-10-15 11:00:00,58.8,58.88,58.78,58.84,90849.0,50.5463,50.6151,50.5291,50.5807,90849.0
2020-10-15 11:05:00,58.86,59.07,58.85,59.04,130414.0,50.5979,50.7784,50.5893,50.7526,130414.0
2020-10-15 11:10:00,59.03,59.12,58.93,58.95,108411.0,50.744,50.8214,50.6581,50.6753,108411.0
2020-10-15 11:15:00,58.95,59.08,58.92,59.02,128120.0,50.6753,50.787,50.6495,50.7354,128120.0
2020-10-15 11:20:00,59.01,59.02,58.88,58.89,47301.0,50.7268,50.7354,50.6151,50.6237,47301.0
2020-10-15 11:25:00,58.9,58.93,58.79,58.8,69818.0,50.6323,50.6581,50.5377,50.5463,69818.0
2020-10-15 11:30:00,58.81,58.86,58.77,58.81,73459.0,50.5549,50.5979,50.5205,50.5549,73459.0
2020-10-15 11:35:00,58.82,58.84,58.71,58.76,64969.0,50.5635,50.5807,50.469,50.5119,64969.0
2020-10-15 11:40:00,58.76,58.79,58.7,58.7,41517.0,50.5119,50.5377,50.4604,50.4604,41517.0
2020-10-15 11:45:00,58.71,58.75,58.7,58.73,61102.0,50.469,50.5033,50.4604,50.4861,61102.0
2020-10-15 11:50:00,58.73,58.86,58.68,58.86,74051.0,50.4861,50.5979,50.4432,50.5979,74051.0
2020-10-15 11:55:00,58.86,58.88,58.75,58.76,49146.0,50.5979,50.6151,50.5033,50.5119,49146.0
2020-10-15 12:00:00,58.75,58.79,58.68,58.69,50338.0,50.5033,50.5377,50.4432,50.4518,50338.0
2020-10-15 12:05:00,58.68,58.68,58.58,58.62,47984.0,50.4432,50.4432,50.3572,50.3916,47984.0
2020-10-15 12:10:00,58.61,58.64,58.55,58.63,58602.0,50.383,50.4088,50.3314,50.4002,58602.0
2020-10-15 12:15:00,58.63,58.65,58.57,58.57,51658.0,50.4002,50.4174,50.3486,50.3486,51658.0
2020-10-15 12:20:00,58.58,58.66,58.56,58.65,59593.0,50.3572,50.426,50.34,50.4174,59593.0
2020-10-15 12:25:00,58.66,58.7,58.57,58.58,49082.0,50.426,50.4604,50.3486,50.3572,49082.0
2020-10-15 12:30:00,58.58,58.7,58.57,58.7,37807.0,50.3572,50.4604,50.3486,50.4604,37807.0
2020-10-15 12:35:00,58.7,58.77,58.67,58.73,56629.0,50.4604,50.5205,50.4346,50.4861,56629.0
2020-10-15 12:40:00,58.72,58.72,58.64,58.68,48060.0,50.4775,50.4775,50.4088,50.4432,48060.0
2020-10-15 12:45:00,58.68,58.75,58.64,58.75,43298.0,50.4432,50.5033,50.4088,50.5033,43298.0
2020-10-15 12:50:00,58.74,58.84,58.68,58.77,44658.0,50.4947,50.5807,50.4432,50.5205,44658.0
2020-10-15 12:55:00,58.77,58.8,58.74,58.8,29931.0,50.5205,50.5463,50.4947,50.5463,29931.0
2020-10-15 13:00:00,58.79,58.8,58.75,58.77,26566.0,50.5377,50.5463,50.5033,50.5205,26566.0
2020-10-15 13:05:00,58.77,58.78,58.7,58.75,38039.0,50.5205,50.5291,50.4604,50.5033,38039.0
2020-10-15 13:10:00,58.75,58.85,58.75,58.85,50010.0,50.5033,50.5893,50.5033,50.5893,50010.0
2020-10-15 13:15:00,58.85,58.92,58.84,58.91,40742.0,50.5893,50.6495,50.5807,50.6409,40742.0
2020-10-15 13:20:00,58.92,58.95,58.89,58.91,44515.0,50.6495,50.6753,50.6237,50.6409,44515.0
2020-10-15 13:25:00,58.92,59.01,58.92,59.0,42322.0,50.6495,50.7268,50.6495,50.7182,42322.0
2020-10-15 13:30:00,59.0,59.05,58.99,59.04,62745.0,50.7182,50.7612,50.7096,50.7526,62745.0
2020-10-15 13:35:00,59.05,59.07,59.0,59.05,61164.0,50.7612,50.7784,50.7182,50.7612,61164.0
2020-10-15 13:40:00,59.04,59.08,58.98,59.06,65734.0,50.7526,50.787,50.7011,50.7698,65734.0
2020-10-15 13:45:00,59.07,59.08,58.95,58.99,48187.0,50.7784,50.787,50.6753,50.7096,48187.0
2020-10-15 13:50:00,58.98,59.0,58.9,58.95,40734.0,50.7011,50.7182,50.6323,50.6753,40734.0
2020-10-15 13:55:00,58.95,58.97,58.92,58.95,43545.0,50.6753,50.6925,50.6495,50.6753,43545.0
2020-10-15 14:00:00,58.96,59.0,58.96,58.98,48676.0,50.6839,50.7182,50.6839,50.7011,48676.0
2020-10-15 14:05:00,58.98,58.99,58.9,58.92,51291.0,50.7011,50.7096,50.6323,50.6495,51291.0
2020-10-15 14:10:00,58.9,58.94,58.9,58.93,52240.0,50.6323,50.6667,50.6323,50.6581,52240.0
2020-10-15 14:15:00,58.93,58.95,58.91,58.92,44393.0,50.6581,50.6753,50.6409,50.6495,44393.0
2020-10-15 14:20:00,58.92,58.94,58.89,58.91,42377.0,50.6495,50.6667,50.6237,50.6409,42377.0
2020-10-15 14:25:00,58.9,58.91,58.85,58.87,58533.0,50.6323,50.6409,50.5893,50.6065,58533.0
2020-10-15 14:30:00,58.86,58.97,58.86,58.97,39126.0,50.5979,50.6925,50.5979,50.6925,39126.0
2020-10-15 14:35:00,58.97,59.0,58.92,58.99,55450.0,50.6925,50.7182,50.6495,50.7096,55450.0
2020-10-15 14:40:00,59.0,59.0,58.92,58.95,54303.0,50.7182,50.7182,50.6495,50.6753,54303.0
2020-10-15 14:45:00,58.94,59.04,58.92,59.04,66401.0,50.6667,50.7526,50.6495,50.7526,66401.0
2020-10-15 14:50:00,59.03,59.09,59.02,59.04,76683.0,50.744,50.7956,50.7354,50.7526,76683.0
2020-10-15 14:55:00,59.03,59.04,58.99,59.01,72455.0,50.744,50.7526,50.7096,50.7268,72455.0
2020-10-15 15:00:00,59.02,59.23,59.01,59.15,98603.0,50.7354,50.916,50.7268,50.8472,98603.0
2020-10-15 15:05:00,59.15,59.15,59.06,59.07,61519.0,50.8472,50.8472,50.7698,50.7784,61519.0
2020-10-15 15:10:00,59.07,59.08,58.99,59.02,73285.0,50.7784,50.787,50.7096,50.7354,73285.0
2020-10-15 15:15:00,59.01,59.03,58.95,58.99,112589.0,50.7268,50.744,50.6753,50.7096,112589.0
2020-10-15 15:20:00,58.98,59.04,58.96,58.97,41211.0,50.7011,50.7526,50.6839,50.6925,41211.0
2020-10-15 15:25:00,58.98,59.08,58.98,59.02,71516.0,50.7011,50.787,50.7011,50.7354,71516.0
2020-10-15 15:30:00,59.03,59.2,59.02,59.16,106579.0,50.744,50.8902,50.7354,50.8558,106579.0
2020-10-15 15:35:00,59.16,59.16,59.11,59.13,75269.0,50.8558,50.8558,50.8128,50.83,75269.0
2020-10-15 15:40:00,59.12,59.26,59.1,59.2,126403.0,50.8214,50.9417,50.8042,50.8902,126403.0
2020-10-15 15:45:00,59.2,59.21,59.02,59.04,109967.0,50.8902,50.8988,50.7354,50.7526,109967.0
2020-10-15 15:50:00,59.02,59.19,59.02,59.17,152266.0,50.7354,50.8816,50.7354,50.8644,152266.0
2020-10-15 15:55:00,59.16,59.33,59.15,59.33,388831.0,50.8558,51.0019,50.8472,51.0019,388831.0
2020-10-16 09:30:00,59.37,59.43,59.17,59.23,418180.0,51.0363,51.0879,50.8644,50.916,418180.0
2020-10-16 09:35:00,59.24,59.27,58.9,58.99,91246.0,50.9246,50.9503,50.6323,50.7096,91246.0
2020-10-16 09:40:00,59.0,59.19,59.0,59.1,69898.0,50.7182,50.8816,50.7182,50.8042,69898.0
2020-10-16 09:45:00,59.1,59.2,59.05,59.16,78398.0,50.8042,50.8902,50.7612,50.8558,78398.0
2020-10-16 09:50:00,59.16,59.29,59.13,59.17,53534.0,50.8558,50.9675,50.83,50.8644,53534.0
2020-10-16 09:55:00,59.18,59.29,59.14,59.23,53451.0,50.873,50.9675,50.8386,50.916,53451.0
2020-10-16 10:00:00,59.21,59.34,59.15,59.33,44932.0,50.8988,51.0105,50.8472,51.0019,44932.0
2020-10-16 10:05:00,59.34,59.4,59.27,59.37,29483.0,51.0105,51.0621,50.9503,51.0363,29483.0
2020-10-16 10:10:00,59.37,59.39,59.25,59.25,40762.0,51.0363,51.0535,50.9332,50.9332,40762.0
2020-10-16 10:15:00,59.26,59.39,59.22,59.36,35335.0,50.9417,51.0535,50.9074,51.0277,35335.0
2020-10-16 10:20:00,59.37,59.43,59.29,59.36,44932.0,51.0363,51.0879,50.9675,51.0277,44932.0
2020-10-16 10:25:00,59.37,59.63,59.36,59.58,57401.0,51.0363,51.2598,51.0277,51.2168,57401.0
2020-10-16 10:30:00,59.58,59.6,59.43,59.45,78836.0,51.2168,51.234,51.0879,51.1051,78836.0
2020-10-16 10:35:00,59.45,59.64,59.35,59.38,77738.0,51.1051,51.2684,51.0191,51.0449,77738.0
2020-10-16 10:40:00,59.38,59.52,59.37,59.52,36058.0,51.0449,51.1653,51.0363,51.1653,36058.0
2020-10-16 10:45:00,59.52,59.71,59.51,59.71,53807.0,51.1653,51.3286,51.1567,51.3286,53807.0
2020-10-16 10:50:00,59.71,59.78,59.69,59.73,64633.0,51.3286,51.3888,51.3114,51.3458,64633.0
2020-10-16 10:55:00,59.72,59.72,59.54,59.59,32883.0,51.3372,51.3372,51.1824,51.2254,32883.0
2020-10-16 11:00:00,59.6,59.67,59.59,59.66,38637.0,51.234,51.2942,51.2254,51.2856,38637.0
2020-10-16 11:05:00,59.67,59.73,59.65,59.68,62014.0,51.2942,51.3458,51.277,51.3028,62014.0
2020-10-16 11:10:00,59.68,59.77,59.6,59.7,83731.0,51.3028,51.3802,51.234,51.32,83731.0
2020-10-16 11:15:00,59.69,59.7,59.6,59.63,31337.0,51.3114,51.32,51.234,51.2598,31337.0
2020-10-16 11:20:00,59.63,59.65,59.6,59.61,34379.0,51.2598,51.277,51.234,51.2426,34379.0
2020-10-16 11:25:00,59.61,59.7,59.53,59.65,46513.0,51.2426,51.32,51.1738,51.277,46513.0
2020-10-16 11:30:00,59.65,59.7,59.52,59.57,23988.0,51.277,51.32,51.1653,51.2082,23988.0
2020-10-16 11:35:00,59.58,59.61,59.54,59.61,29246.0,51.2168,51.2426,51.1824,51.2426,29246.0
2020-10-16 11:40:00,59.6,59.62,59.53,59.54,39900.0,51.234,51.2512,51.1738,51.1824,39900.0
2020-10-16 11:45:00,59.54,59.62,59.51,59.62,30777.0,51.1824,51.2512,51.1567,51.2512,30777.0
2020-10-16 11:50:00,59.62,59.62,59.55,59.58,20908.0,51.2512,51.2512,51.191,51.2168,20908.0
2020-10-16 11:55:00,59.58,59.6,59.52,59.55,30873.0,51.2168,51.234,51.1653,51.191,30873.0
2020-10-16 12:00:00,59.56,59.57,59.47,59.47,40987.0,51.1996,51.2082,51.1223,51.1223,40987.0
2020-10-16 12:05:00,59.47,59.48,59.36,59.44,67439.0,51.1223,51.1309,51.0277,51.0965,67439.0
2020-10-16 12:10:00,59.44,59.44,59.38,59.41,43729.0,51.0965,51.0965,51.0449,51.0707,43729.0
2020-10-16 12:15:00,59.41,59.41,59.22,59.23,56957.0,51.0707,51.0707,50.9074,50.916,56957.0
2020-10-16 12:20:00,59.23,59.28,59.15,59.25,64069.0,50.916,50.9589,50.8472,50.9332,64069.0
2020-10-16 12:25:00,59.24,59.27,59.2,59.21,39909.0,50.9246,50.9503,50.8902,50.8988,39909.0
2020-10-16 12:30:00,59.2,59.23,59.11,59.17,72264.0,50.8902,50.916,50.8128,50.8644,72264.0
2020-10-16 12:35:00,59.16,59.28,59.1,59.27,97119.0,50.8558,50.9589,50.8042,50.9503,97119.0
2020-10-16 12:40:00,59.27,59.33,59.1,59.1,100886.0,50.9503,51.0019,50.8042,50.8042,100886.0
2020-10-16 12:45:00,59.11,59.2,59.06,59.08,93095.0,50.8128,50.8902,50.7698,50.787,93095.0
2020-10-16 12:50:00,59.08,59.19,59.01,59.19,80329.0,50.787,50.8816,50.7268,50.8816,80329.0
2020-10-16 12:55:00,59.19,59.45,59.17,59.43,156464.0,50.8816,51.1051,50.8644,51.0879,156464.0
2020-10-16 13:00:00,59.44,59.49,59.34,59.45,141159.0,51.0965,51.1395,51.0105,51.1051,141159.0
2020-10-16 13:05:00,59.46,59.53,59.42,59.44,47917.0,51.1137,51.1738,51.0793,51.0965,47917.0
2020-10-16 13:10:00,59.44,59.49,59.4,59.48,45739.0,51.0965,51.1395,51.0621,51.1309,45739.0
2020-10-16 13:15:00,59.49,59.66,59.47,59.55,77439.0,51.1395,51.2856,51.1223,51.191,77439.0
2020-10-16 13:20:00,59.55,59.55,59.46,59.51,56200.0,51.191,51.191,51.1137,51.1567,56200.0
2020-10-16 13:25:00,59.5,59.58,59.49,59.55,31655.0,51.1481,51.2168,51.1395,51.191,31655.0
2020-10-16 13:30:00,59.55,59.66,59.53,59.66,71855.0,51.191,51.2856,51.1738,51.2856,71855.0
2020-10-16 13:35:00,59.66,59.69,59.63,59.66,51156.0,51.2856,51.3114,51.2598,51.2856,51156.0
2020-10-16 13:40:00,59.65,59.66,59.51,59.52,60817.0,51.277,51.2856,51.1567,51.1653,60817.0
2020-10-16 13:45:00,59.52,59.53,59.48,59.51,65676.0,51.1653,51.1738,51.1309,51.1567,65676.0
2020-10-16 13:50:00,59.51,59.56,59.5,59.53,80947.0,51.1567,51.1996,51.1481,51.1738,80947.0
2020-10-16 13:55:00,59.53,59.6,59.5,59.6,42999.0,51.1738,51.234,51.1481,51.234,42999.0
2020-10-16 14:00:00,59.61,59.65,59.53,59.53,44886.0,51.2426,51.277,51.1738,51.1738,44886.0
2020-10-16 14:05:00,59.53,59.67,59.52,59.66,59401.0,51.1738,51.2942,51.1653,51.2856,59401.0
2020-10-16 14:10:00,59.66,59.71,59.65,59.68,36707.0,51.2856,51.3286,51.277,51.3028,36707.0
2020-10-16 14:15:00,59.68,59.7,59.65,59.66,34702.0,51.3028,51.32,51.277,51.2856,34702.0
2020-10-16 14:20:00,59.65,59.67,59.62,59.63,34451.0,51.277,51.2942,51.2512,51.2598,34451.0
2020-10-16 14:25:00,59.62,59.65,59.61,59.64,25540.0,51.2512,51.277,51.2426,51.2684,25540.0
2020-10-16 14:30:00,59.64,59.65,59.63,59.64,23439.0,51.2684,51.277,51.2598,51.2684,23439.0
2020-10-16 14:35:00,59.63,59.65,59.61,59.64,30239.0,51.2598,51.277,51.2426,51.2684,30239.0
2020-10-16 14:40:00,59.63,59.67,59.6,59.67,30710.0,51.2598,51.2942,51.234,51.2942,30710.0
2020-10-16 14:45:00,59.67,59.67,59.6,59.64,45806.0,51.2942,51.2942,51.234,51.2684,45806.0
2020-10-16 14:50:00,59.64,59.74,59.63,59.74,81640.0,51.2684,51.3544,51.2598,51.3544,81640.0
2020-10-16 14:55:00,59.73,59.74,59.68,59.73,38488.0,51.3458,51.3544,51.3028,51.3458,38488.0
2020-10-16 15:00:00,59.74,59.75,59.67,59.72,38134.0,51.3544,51.363,51.2942,51.3372,38134.0
2020-10-16 15:05:00,59.71,59.72,59.67,59.69,42892.0,51.3286,51.3372,51.2942,51.3114,42892.0
2020-10-16 15:10:00,59.69,59.69,59.64,59.68,37233.0,51.3114,51.3114,51.2684,51.3028,37233.0
2020-10-16 15:15:00,59.68,59.73,59.66,59.72,40843.0,51.3028,51.3458,51.2856,51.3372,40843.0
2020-10-16 15:20:00,59.73,59.75,59.7,59.75,60764.0,51.3458,51.363,51.32,51.363,60764.0
2020-10-16 15:25:00,59.75,59.78,59.74,59.78,63683.0,51.363,51.3888,51.3544,51.3888,63683.0
2020-10-16 15:30:00,59.78,59.84,59.75,59.84,123025.0,51.3888,51.4403,51.363,51.4403,123025.0
2020-10-16 15:35:00,59.84,59.86,59.76,59.77,106078.0,51.4403,51.4575,51.3716,51.3802,106078.0
2020-10-16 15:40:00,59.77,59.77,59.65,59.68,130539.0,51.3802,51.3802,51.277,51.3028,130539.0
2020-10-16 15:45:00,59.68,59.75,59.66,59.7,91718.0,51.3028,51.363,51.2856,51.32,91718.0
2020-10-16 15:50:00,59.69,59.72,59.59,59.63,137847.0,51.3114,51.3372,51.2254,51.2598,137847.0
2020-10-16 15:55:00,59.63,59.67,59.57,59.58,384452.0,51.2598,51.2942,51.2082,51.2168,384452.0
2020-10-19 09:30:00,60.06,60.11,59.78,59.99,291631.0,51.6295,51.6724,51.3888,51.5693,291631.0
2020-10-19 09:35:00,59.98,59.99,59.81,59.93,86893.0,51.5607,51.5693,51.4145,51.5177,86893.0
2020-10-19 09:40:00,59.89,59.99,59.66,59.85,93345.0,51.4833,51.5693,51.2856,51.4489,93345.0
2020-10-19 09:45:00,59.86,60.16,59.86,60.08,66689.0,51.4575,51.7154,51.4575,51.6466,66689.0
2020-10-19 09:50:00,60.07,60.15,60.06,60.15,39581.0,51.6381,51.7068,51.6295,51.7068,39581.0
2020-10-19 09:55:00,60.13,60.22,60.01,60.06,77537.0,51.6896,51.767,51.5865,51.6295,77537.0
2020-10-19 10:00:00,60.03,60.1,59.96,60.06,74478.0,51.6037,51.6638,51.5435,51.6295,74478.0
2020-10-19 10:05:00,60.05,60.05,59.86,59.91,60545.0,51.6209,51.6209,51.4575,51.5005,60545.0
2020-10-19 10:10:00,59.91,59.97,59.86,59.96,110348.0,51.5005,51.5521,51.4575,51.5435,110348.0
2020-10-19 10:15:00,59.95,60.01,59.91,60.0,38899.0,51.5349,51.5865,51.5005,51.5779,38899.0
2020-10-19 10:20:00,60.0,60.1,59.97,60.09,50724.0,51.5779,51.6638,51.5521,51.6552,50724.0
2020-10-19 10:25:00,60.09,60.16,60.03,60.16,32862.0,51.6552,51.7154,51.6037,51.7154,32862.0
2020-10-19 10:30:00,60.15,60.28,60.14,60.27,63009.0,51.7068,51.8186,51.6982,51.81,63009.0
2020-10-19 10:35:00,60.27,60.27,60.17,60.26,80623.0,51.81,51.81,51.724,51.8014,80623.0
2020-10-19 10:40:00,60.25,60.44,60.25,60.34,100130.0,51.7928,51.9561,51.7928,51.8702,100130.0
2020-10-19 10:45:00,60.33,60.33,60.16,60.16,64667.0,51.8616,51.8616,51.7154,51.7154,64667.0
2020-10-19 10:50:00,60.18,60.24,60.13,60.14,47652.0,51.7326,51.7842,51.6896,51.6982,47652.0
2020-10-19 10:55:00,60.16,60.26,60.13,60.21,55452.0,51.7154,51.8014,51.6896,51.7584,55452.0
2020-10-19 11:00:00,60.2,60.24,60.06,60.08,64363.0,51.7498,51.7842,51.6295,51.6466,64363.0
2020-10-19 11:05:00,60.07,60.09,59.91,59.92,73912.0,51.6381,51.6552,51.5005,51.5091,73912.0
2020-10-19 11:10:00,59.93,59.94,59.87,59.91,47927.0,51.5177,51.5263,51.4661,51.5005,47927.0
2020-10-19 11:15:00,59.91,59.96,59.84,59.9,60884.0,51.5005,51.5435,51.4403,51.4919,60884.0
2020-10-19 11:20:00,59.89,59.89,59.67,59.68,61004.0,51.4833,51.4833,51.2942,51.3028,61004.0
2020-10-19 11:25:00,59.67,59.68,59.57,59.66,87719.0,51.2942,51.3028,51.2082,51.2856,87719.0
2020-10-19 11:30:00,59.65,59.71,59.55,59.6,41793.0,51.277,51.3286,51.191,51.234,41793.0
2020-10-19 11:35:00,59.6,59.76,59.59,59.71,64020.0,51.234,51.3716,51.2254,51.3286,64020.0
2020-10-19 11:40:00,59.71,59.74,59.68,59.73,30335.0,51.3286,51.3544,51.3028,51.3458,30335.0
2020-10-19 11:45:00,59.72,59.77,59.7,59.76,24906.0,51.3372,51.3802,51.32,51.3716,24906.0
2020-10-19 11:50:00,59.76,59.81,59.75,59.8,27694.0,51.3716,51.4145,51.363,51.406,27694.0
2020-10-19 11:55:00,59.8,59.84,59.76,59.8,27402.0,51.406,51.4403,51.3716,51.406,27402.0
2020-10-19 12:00:00,59.78,59.82,59.72,59.76,51761.0,51.3888,51.4231,51.3372,51.3716,51761.0
2020-10-19 12:05:00,59.77,59.82,59.75,59.78,33243.0,51.3802,51.4231,51.363,51.3888,33243.0
2020-10-19 12:10:00,59.77,59.81,59.71,59.73,32796.0,51.3802,51.4145,51.3286,51.3458,32796.0
2020-10-19 12:15:00,59.73,59.8,59.72,59.73,27258.0,51.3458,51.406,51.3372,51.3458,27258.0
2020-10-19 12:20:00,59.74,59.79,59.67,59.71,66074.0,51.3544,51.3974,51.2942,51.3286,66074.0
2020-10-19 12:25:00,59.69,59.73,59.67,59.7,21877.0,51.3114,51.3458,51.2942,51.32,21877.0
2020-10-19 12:30:00,59.69,59.73,59.65,59.7,27815.0,51.3114,51.3458,51.277,51.32,27815.0
2020-10-19 12:35:00,59.7,59.7,59.65,59.65,32490.0,51.32,51.32,51.277,51.277,32490.0
2020-10-19 12:40:00,59.65,59.76,59.63,59.68,35819.0,51.277,51.3716,51.2598,51.3028,35819.0
2020-10-19 12:45:00,59.68,59.68,59.59,59.59,64489.0,51.3028,51.3028,51.2254,51.2254,64489.0
2020-10-19 12:50:00,59.58,59.63,59.57,59.58,29130.0,51.2168,51.2598,51.2082,51.2168,29130.0
2020-10-19 12:55:00,59.57,59.61,59.55,59.56,26492.0,51.2082,51.2426,51.191,51.1996,26492.0
2020-10-19 13:00:00,59.56,59.57,59.49,59.54,79819.0,51.1996,51.2082,51.1395,51.1824,79819.0
2020-10-19 13:05:00,59.54,59.58,59.52,59.57,37777.0,51.1824,51.2168,51.1653,51.2082,37777.0
2020-10-19 13:10:00,59.55,59.58,59.54,59.57,36832.0,51.191,51.2168,51.1824,51.2082,36832.0
2020-10-19 13:15:00,59.57,59.6,59.52,59.57,79481.0,51.2082,51.234,51.1653,51.2082,79481.0
2020-10-19 13:20:00,59.58,59.62,59.54,59.55,39753.0,51.2168,51.2512,51.1824,51.191,39753.0
2020-10-19 13:25:00,59.56,59.6,59.52,59.59,109763.0,51.1996,51.234,51.1653,51.2254,109763.0
2020-10-19 13:30:00,59.6,59.63,59.5,59.52,59681.0,51.234,51.2598,51.1481,51.1653,59681.0
2020-10-19 13:35:00,59.52,59.55,59.51,59.52,32709.0,51.1653,51.191,51.1567,51.1653,32709.0
2020-10-19 13:40:00,59.52,59.52,59.47,59.49,21675.0,51.1653,51.1653,51.1223,51.1395,21675.0
2020-10-19 13:45:00,59.49,59.49,59.39,59.45,46224.0,51.1395,51.1395,51.0535,51.1051,46224.0
2020-10-19 13:50:00,59.44,59.47,59.39,59.43,33859.0,51.0965,51.1223,51.0535,51.0879,33859.0
2020-10-19 13:55:00,59.43,59.44,59.33,59.34,74120.0,51.0879,51.0965,51.0019,51.0105,74120.0
2020-10-19 14:00:00,59.35,59.36,59.22,59.23,61459.0,51.0191,51.0277,50.9074,50.916,61459.0
2020-10-19 14:05:00,59.22,59.31,59.2,59.3,60838.0,50.9074,50.9847,50.8902,50.9761,60838.0
2020-10-19 14:10:00,59.31,59.39,59.27,59.38,34799.0,50.9847,51.0535,50.9503,51.0449,34799.0
2020-10-19 14:15:00,59.37,59.42,59.34,59.37,43258.0,51.0363,51.0793,51.0105,51.0363,43258.0
2020-10-19 14:20:00,59.37,59.41,59.33,59.33,35646.0,51.0363,51.0707,51.0019,51.0019,35646.0
2020-10-19 14:25:00,59.35,59.35,59.3,59.32,37728.0,51.0191,51.0191,50.9761,50.9933,37728.0
2020-10-19 14:30:00,59.31,59.31,59.16,59.18,45087.0,50.9847,50.9847,50.8558,50.873,45087.0
2020-10-19 14:35:00,59.19,59.19,59.09,59.13,40675.0,50.8816,50.8816,50.7956,50.83,40675.0
2020-10-19 14:40:00,59.13,59.16,59.07,59.08,44018.0,50.83,50.8558,50.7784,50.787,44018.0
2020-10-19 14:45:00,59.07,59.09,59.01,59.01,72132.0,50.7784,50.7956,50.7268,50.7268,72132.0
2020-10-19 14:50:00,59.01,59.02,58.93,59.01,108092.0,50.7268,50.7354,50.6581,50.7268,108092.0
2020-10-19 14:55:00,59.0,59.02,58.85,58.88,71000.0,50.7182,50.7354,50.5893,50.6151,71000.0
2020-10-19 15:00:00,58.88,58.91,58.82,58.88,70019.0,50.6151,50.6409,50.5635,50.6151,70019.0
2020-10-19 15:05:00,58.88,58.94,58.82,58.92,71227.0,50.6151,50.6667,50.5635,50.6495,71227.0
2020-10-19 15:10:00,58.92,59.0,58.86,58.95,78829.0,50.6495,50.7182,50.5979,50.6753,78829.0
2020-10-19 15:15:00,58.94,58.95,58.75,58.78,131322.0,50.6667,50.6753,50.5033,50.5291,131322.0
2020-10-19 15:20:00,58.78,58.83,58.71,58.82,127899.0,50.5291,50.5721,50.469,50.5635,127899.0
2020-10-19 15:25:00,58.81,58.86,58.76,58.85,105700.0,50.5549,50.5979,50.5119,50.5893,105700.0
2020-10-19 15:30:00,58.85,58.96,58.85,58.9,99057.0,50.5893,50.6839,50.5893,50.6323,99057.0
2020-10-19 15:35:00,58.9,59.04,58.89,59.03,109045.0,50.6323,50.7526,50.6237,50.744,109045.0
2020-10-19 15:40:00,59.02,59.03,58.82,58.83,103801.0,50.7354,50.744,50.5635,50.5721,103801.0
2020-10-19 15:45:00,58.84,58.9,58.82,58.89,97724.0,50.5807,50.6323,50.5635,50.6237,97724.0
2020-10-19 15:50:00,58.88,58.9,58.73,58.75,158303.0,50.6151,50.6323,50.4861,50.5033,158303.0
2020-10-19 15:55:00,58.75,58.86,58.71,58.77,391301.0,50.5033,50.5979,50.469,50.5205,391301.0
2020-10-20 09:30:00,59.04,59.16,58.55,58.61,217678.0,50.7526,50.8558,50.3314,50.383,217678.0
2020-10-20 09:35:00,58.63,58.92,58.46,58.85,74796.0,50.4002,50.6495,50.254,50.5893,74796.0
2020-10-20 09:40:00,58.84,59.06,58.81,58.94,60988.0,50.5807,50.7698,50.5549,50.6667,60988.0
2020-10-20 09:45:00,58.93,58.98,58.85,58.98,49755.0,50.6581,50.7011,50.5893,50.7011,49755.0
2020-10-20 09:50:00,58.98,59.09,58.98,59.07,48816.0,50.7011,50.7956,50.7011,50.7784,48816.0
2020-10-20 09:55:00,59.08,59.12,58.95,59.11,45797.0,50.787,50.8214,50.6753,50.8128,45797.0
2020-10-20 10:00:00,59.08,59.12,58.99,59.02,67207.0,50.787,50.8214,50.7096,50.7354,67207.0
2020-10-20 10:05:00,59.01,59.08,58.99,59.04,36380.0,50.7268,50.787,50.7096,50.7526,36380.0
2020-10-20 10:10:00,59.03,59.08,59.0,59.05,28513.0,50.744,50.787,50.7182,50.7612,28513.0
2020-10-20 10:15:00,59.05,59.11,58.91,58.97,47228.0,50.7612,50.8128,50.6409,50.6925,47228.0
2020-10-20 10:20:00,58.97,59.12,58.93,59.11,50943.0,50.6925,50.8214,50.6581,50.8128,50943.0
2020-10-20 10:25:00,59.12,59.18,59.1,59.18,58641.0,50.8214,50.873,50.8042,50.873,58641.0
2020-10-20 10:30:00,59.18,59.2,59.1,59.11,47818.0,50.873,50.8902,50.8042,50.8128,47818.0
2020-10-20 10:35:00,59.11,59.18,59.07,59.12,101416.0,50.8128,50.873,50.7784,50.8214,101416.0
2020-10-20 10:40:00,59.12,59.23,59.12,59.21,78408.0,50.8214,50.916,50.8214,50.8988,78408.0
2020-10-20 10:45:00,59.2,59.25,59.14,59.24,58077.0,50.8902,50.9332,50.8386,50.9246,58077.0
2020-10-20 10:50:00,59.24,59.3,59.22,59.3,31619.0,50.9246,50.9761,50.9074,50.9761,31619.0
2020-10-20 10:55:00,59.3,59.31,59.14,59.15,72784.0,50.9761,50.9847,50.8386,50.8472,72784.0
2020-10-20 11:00:00,59.15,59.21,59.1,59.17,61070.0,50.8472,50.8988,50.8042,50.8644,61070.0
2020-10-20 11:05:00,59.18,59.24,59.14,59.21,33228.0,50.873,50.9246,50.8386,50.8988,33228.0
2020-10-20 11:10:00,59.22,59.27,59.18,59.19,55115.0,50.9074,50.9503,50.873,50.8816,55115.0
2020-10-20 11:15:00,59.2,59.24,59.17,59.19,51413.0,50.8902,50.9246,50.8644,50.8816,51413.0
2020-10-20 11:20:00,59.19,59.23,59.1,59.21,89873.0,50.8816,50.916,50.8042,50.8988,89873.0
2020-10-20 11:25:00,59.21,59.26,59.2,59.25,32118.0,50.8988,50.9417,50.8902,50.9332,32118.0
2020-10-20 11:30:00,59.25,59.27,59.2,59.24,34506.0,50.9332,50.9503,50.8902,50.9246,34506.0
2020-10-20 11:35:00,59.23,59.25,59.2,59.23,32659.0,50.916,50.9332,50.8902,50.916,32659.0
2020-10-20 11:40:00,59.23,59.32,59.2,59.27,48834.0,50.916,50.9933,50.8902,50.9503,48834.0
2020-10-20 11:45:00,59.27,59.31,59.23,59.27,34101.0,50.9503,50.9847,50.916,50.9503,34101.0
2020-10-20 11:50:00,59.27,59.36,59.27,59.34,42619.0,50.9503,51.0277,50.9503,51.0105,42619.0
2020-10-20 11:55:00,59.35,59.37,59.33,59.36,39401.0,51.0191,51.0363,51.0019,51.0277,39401.0
2020-10-20 12:00:00,59.36,59.37,59.33,59.36,62007.0,51.0277,51.0363,51.0019,51.0277,62007.0
2020-10-20 12:05:00,59.36,59.46,59.32,59.34,57425.0,51.0277,51.1137,50.9933,51.0105,57425.0
2020-10-20 12:10:00,59.35,59.39,59.33,59.37,40619.0,51.0191,51.0535,51.0019,51.0363,40619.0
2020-10-20 12:15:00,59.37,59.41,59.35,59.37,54076.0,51.0363,51.0707,51.0191,51.0363,54076.0
2020-10-20 12:20:00,59.38,59.43,59.37,59.41,34492.0,51.0449,51.0879,51.0363,51.0707,34492.0
2020-10-20 12:25:00,59.41,59.46,59.4,59.44,51975.0,51.0707,51.1137,51.0621,51.0965,51975.0
2020-10-20 12:30:00,59.44,59.69,59.43,59.68,105756.0,51.0965,51.3114,51.0879,51.3028,105756.0
2020-10-20 12:35:00,59.68,59.74,59.62,59.69,94490.0,51.3028,51.3544,51.2512,51.3114,94490.0
2020-10-20 12:40:00,59.69,59.74,59.66,59.66,75801.0,51.3114,51.3544,51.2856,51.2856,75801.0
2020-10-20 12:45:00,59.67,59.7,59.6,59.69,68867.0,51.2942,51.32,51.234,51.3114,68867.0
2020-10-20 12:50:00,59.69,59.7,59.6,59.65,48914.0,51.3114,51.32,51.234,51.277,48914.0
2020-10-20 12:55:00,59.66,59.67,59.59,59.62,50192.0,51.2856,51.2942,51.2254,51.2512,50192.0
2020-10-20 13:00:00,59.63,59.64,59.59,59.6,37677.0,51.2598,51.2684,51.2254,51.234,37677.0
2020-10-20 13:05:00,59.6,59.64,59.57,59.57,53546.0,51.234,51.2684,51.2082,51.2082,53546.0
2020-10-20 13:10:00,59.58,59.65,59.55,59.6,57940.0,51.2168,51.277,51.191,51.234,57940.0
2020-10-20 13:15:00,59.6,59.64,59.58,59.6,68942.0,51.234,51.2684,51.2168,51.234,68942.0
2020-10-20 13:20:00,59.6,59.69,59.59,59.68,107172.0,51.234,51.3114,51.2254,51.3028,107172.0
2020-10-20 13:25:00,59.68,59.73,59.66,59.72,44013.0,51.3028,51.3458,51.2856,51.3372,44013.0
2020-10-20 13:30:00,59.72,59.74,59.7,59.73,34145.0,51.3372,51.3544,51.32,51.3458,34145.0
2020-10-20 13:35:00,59.72,59.8,59.69,59.78,50609.0,51.3372,51.406,51.3114,51.3888,50609.0
2020-10-20 13:40:00,59.78,59.8,59.73,59.76,39694.0,51.3888,51.406,51.3458,51.3716,39694.0
2020-10-20 13:45:00,59.76,59.76,59.64,59.65,56282.0,51.3716,51.3716,51.2684,51.277,56282.0
2020-10-20 13:50:00,59.65,59.68,59.63,59.64,31585.0,51.277,51.3028,51.2598,51.2684,31585.0
2020-10-20 13:55:00,59.65,59.66,59.52,59.57,60202.0,51.277,51.2856,51.1653,51.2082,60202.0
2020-10-20 14:00:00,59.57,59.58,59.49,59.5,49611.0,51.2082,51.2168,51.1395,51.1481,49611.0
2020-10-20 14:05:00,59.5,59.55,59.44,59.53,67189.0,51.1481,51.191,51.0965,51.1738,67189.0
2020-10-20 14:10:00,59.54,59.59,59.53,59.59,36065.0,51.1824,51.2254,51.1738,51.2254,36065.0
2020-10-20 14:15:00,59.59,59.65,59.58,59.65,40777.0,51.2254,51.277,51.2168,51.277,40777.0
2020-10-20 14:20:00,59.65,59.66,59.56,59.61,33454.0,51.277,51.2856,51.1996,51.2426,33454.0
2020-10-20 14:25:00,59.61,59.66,59.61,59.62,29747.0,51.2426,51.2856,51.2426,51.2512,29747.0
2020-10-20 14:30:00,59.62,59.73,59.62,59.69,51304.0,51.2512,51.3458,51.2512,51.3114,51304.0
2020-10-20 14:35:00,59.68,59.69,59.63,59.65,37828.0,51.3028,51.3114,51.2598,51.277,37828.0
2020-10-20 14:40:00,59.65,59.78,59.62,59.78,68799.0,51.277,51.3888,51.2512,51.3888,68799.0
2020-10-20 14:45:00,59.78,59.79,59.74,59.78,41518.0,51.3888,51.3974,51.3544,51.3888,41518.0
2020-10-20 14:50:00,59.78,59.78,59.66,59.7,77751.0,51.3888,51.3888,51.2856,51.32,77751.0
2020-10-20 14:55:00,59.7,59.71,59.65,59.68,75871.0,51.32,51.3286,51.277,51.3028,75871.0
2020-10-20 15:00:00,59.68,59.8,59.65,59.76,68341.0,51.3028,51.406,51.277,51.3716,68341.0
2020-10-20 15:05:00,59.76,59.79,59.63,59.65,92901.0,51.3716,51.3974,51.2598,51.277,92901.0
2020-10-20 15:10:00,59.66,59.67,59.51,59.63,111164.0,51.2856,51.2942,51.1567,51.2598,111164.0
2020-10-20 15:15:00,59.61,59.69,59.55,59.67,111665.0,51.2426,51.3114,51.191,51.2942,111665.0
2020-10-20 15:20:00,59.67,59.78,59.63,59.78,74706.0,51.2942,51.3888,51.2598,51.3888,74706.0
2020-10-20 15:25:00,59.77,59.86,59.73,59.86,125615.0,51.3802,51.4575,51.3458,51.4575,125615.0
2020-10-20 15:30:00,59.86,59.87,59.69,59.77,120551.0,51.4575,51.4661,51.3114,51.3802,120551.0
2020-10-20 15:35:00,59.76,59.76,59.54,59.64,124327.0,51.3716,51.3716,51.1824,51.2684,124327.0
2020-10-20 15:40:00,59.63,59.84,59.62,59.79,115870.0,51.2598,51.4403,51.2512,51.3974,115870.0
2020-10-20 15:45:00,59.79,59.83,59.68,59.69,155330.0,51.3974,51.4317,51.3028,51.3114,155330.0
2020-10-20 15:50:00,59.7,59.7,59.55,59.62,201748.0,51.32,51.32,51.191,51.2512,201748.0
2020-10-20 15:55:00,59.62,59.63,59.43,59.43,521889.0,51.2512,51.2598,51.0879,51.0879,521889.0
2020-10-21 09:30:00,58.62,59.01,58.61,58.84,299601.0,50.817,51.1551,50.8083,51.0077,299601.0
2020-10-21 09:35:00,58.82,58.83,58.67,58.7,62324.0,50.9904,50.999,50.8603,50.8863,62324.0
2020-10-21 09:40:00,58.69,58.92,58.69,58.82,63096.0,50.8777,51.077,50.8777,50.9904,63096.0
2020-10-21 09:45:00,58.82,58.83,58.64,58.64,66825.0,50.9904,50.999,50.8343,50.8343,66825.0
2020-10-21 09:50:00,58.64,58.76,58.62,58.72,51593.0,50.8343,50.9383,50.817,50.9037,51593.0
2020-10-21 09:55:00,58.74,58.82,58.69,58.79,45564.0,50.921,50.9904,50.8777,50.9643,45564.0
2020-10-21 10:00:00,58.77,58.78,58.64,58.67,54393.0,50.947,50.9557,50.8343,50.8603,54393.0
2020-10-21 10:05:00,58.67,58.77,58.63,58.64,68329.0,50.8603,50.947,50.8256,50.8343,68329.0
2020-10-21 10:10:00,58.65,58.72,58.61,58.66,39875.0,50.843,50.9037,50.8083,50.8516,39875.0
2020-10-21 10:15:00,58.67,58.71,58.63,58.7,44050.0,50.8603,50.895,50.8256,50.8863,44050.0
2020-10-21 10:20:00,58.7,58.76,58.68,58.72,39089.0,50.8863,50.9383,50.869,50.9037,39089.0
2020-10-21 10:25:00,58.72,58.74,58.67,58.68,31391.0,50.9037,50.921,50.8603,50.869,31391.0
2020-10-21 10:30:00,58.66,58.78,58.66,58.76,37265.0,50.8516,50.9557,50.8516,50.9383,37265.0
2020-10-21 10:35:00,58.77,58.81,58.71,58.8,37131.0,50.947,50.9817,50.895,50.973,37131.0
2020-10-21 10:40:00,58.81,58.94,58.78,58.94,34976.0,50.9817,51.0944,50.9557,51.0944,34976.0
2020-10-21 10:45:00,58.93,58.94,58.84,58.86,52760.0,51.0857,51.0944,51.0077,51.025,52760.0
2020-10-21 10:50:00,58.84,58.9,58.83,58.86,45148.0,51.0077,51.0597,50.999,51.025,45148.0
2020-10-21 10:55:00,58.85,58.95,58.85,58.91,50969.0,51.0164,51.103,51.0164,51.0684,50969.0
2020-10-21 11:00:00,58.91,59.0,58.86,58.96,58955.0,51.0684,51.1464,51.025,51.1117,58955.0
2020-10-21 11:05:00,58.96,58.97,58.85,58.86,48437.0,51.1117,51.1204,51.0164,51.025,48437.0
2020-10-21 11:10:00,58.86,58.93,58.83,58.85,38844.0,51.025,51.0857,50.999,51.0164,38844.0
2020-10-21 11:15:00,58.84,58.91,58.8,58.9,52310.0,51.0077,51.0684,50.973,51.0597,52310.0
2020-10-21 11:20:00,58.9,58.95,58.84,58.89,58025.0,51.0597,51.103,51.0077,51.051,58025.0
2020-10-21 11:25:00,58.88,58.91,58.85,58.9,29011.0,51.0424,51.0684,51.0164,51.0597,29011.0
2020-10-21 11:30:00,58.9,59.02,58.89,58.99,43178.0,51.0597,51.1637,51.051,51.1377,43178.0
2020-10-21 11:35:00,58.98,59.1,58.98,59.1,34039.0,51.1291,51.2331,51.1291,51.2331,34039.0
2020-10-21 11:40:00,59.09,59.18,59.08,59.17,51571.0,51.2244,51.3024,51.2157,51.2938,51571.0
2020-10-21 11:45:00,59.17,59.2,59.15,59.19,26168.0,51.2938,51.3198,51.2764,51.3111,26168.0
2020-10-21 11:50:00,59.18,59.24,59.18,59.21,41061.0,51.3024,51.3544,51.3024,51.3284,41061.0
2020-10-21 11:55:00,59.22,59.27,59.16,59.21,57344.0,51.3371,51.3805,51.2851,51.3284,57344.0
2020-10-21 12:00:00,59.21,59.22,59.17,59.19,24335.0,51.3284,51.3371,51.2938,51.3111,24335.0
2020-10-21 12:05:00,59.19,59.27,59.16,59.25,34963.0,51.3111,51.3805,51.2851,51.3631,34963.0
2020-10-21 12:10:00,59.25,59.28,59.18,59.28,62406.0,51.3631,51.3891,51.3024,51.3891,62406.0
2020-10-21 12:15:00,59.27,59.29,59.23,59.23,28330.0,51.3805,51.3978,51.3458,51.3458,28330.0
2020-10-21 12:20:00,59.23,59.52,59.22,59.44,75578.0,51.3458,51.5972,51.3371,51.5278,75578.0
2020-10-21 12:25:00,59.44,59.47,59.28,59.29,42967.0,51.5278,51.5538,51.3891,51.3978,42967.0
2020-10-21 12:30:00,59.28,59.33,59.2,59.22,46004.0,51.3891,51.4325,51.3198,51.3371,46004.0
2020-10-21 12:35:00,59.21,59.28,59.17,59.28,40829.0,51.3284,51.3891,51.2938,51.3891,40829.0
2020-10-21 12:40:00,59.28,59.31,59.23,59.27,28504.0,51.3891,51.4151,51.3458,51.3805,28504.0
2020-10-21 12:45:00,59.29,59.32,59.18,59.18,27742.0,51.3978,51.4238,51.3024,51.3024,27742.0
2020-10-21 12:50:00,59.19,59.31,59.18,59.24,24966.0,51.3111,51.4151,51.3024,51.3544,24966.0
2020-10-21 12:55:00,59.24,59.28,59.16,59.18,47763.0,51.3544,51.3891,51.2851,51.3024,47763.0
2020-10-21 13:00:00,59.18,59.31,59.17,59.31,22271.0,51.3024,51.4151,51.2938,51.4151,22271.0
2020-10-21 13:05:00,59.32,59.32,59.26,59.3,18012.0,51.4238,51.4238,51.3718,51.4065,18012.0
2020-10-21 13:10:00,59.31,59.33,59.27,59.27,30106.0,51.4151,51.4325,51.3805,51.3805,30106.0
2020-10-21 13:15:00,59.28,59.38,59.28,59.38,28577.0,51.3891,51.4758,51.3891,51.4758,28577.0
2020-10-21 13:20:00,59.37,59.38,59.31,59.33,31464.0,51.4671,51.4758,51.4151,51.4325,31464.0
2020-10-21 13:25:00,59.32,59.36,59.31,59.34,25266.0,51.4238,51.4585,51.4151,51.4411,25266.0
2020-10-21 13:30:00,59.35,59.41,59.33,59.39,40540.0,51.4498,51.5018,51.4325,51.4845,40540.0
2020-10-21 13:35:00,59.4,59.41,59.32,59.34,34214.0,51.4931,51.5018,51.4238,51.4411,34214.0
2020-10-21 13:40:00,59.35,59.39,59.34,59.37,24847.0,51.4498,51.4845,51.4411,51.4671,24847.0
2020-10-21 13:45:00,59.36,59.39,59.33,59.39,34552.0,51.4585,51.4845,51.4325,51.4845,34552.0
2020-10-21 13:50:00,59.39,59.44,59.35,59.38,32094.0,51.4845,51.5278,51.4498,51.4758,32094.0
2020-10-21 13:55:00,59.37,59.38,59.3,59.35,27401.0,51.4671,51.4758,51.4065,51.4498,27401.0
2020-10-21 14:00:00,59.36,59.41,59.32,59.35,34735.0,51.4585,51.5018,51.4238,51.4498,34735.0
2020-10-21 14:05:00,59.34,59.4,59.33,59.39,31059.0,51.4411,51.4931,51.4325,51.4845,31059.0
2020-10-21 14:10:00,59.39,59.52,59.37,59.51,35690.0,51.4845,51.5972,51.4671,51.5885,35690.0
2020-10-21 14:15:00,59.52,59.58,59.5,59.57,46489.0,51.5972,51.6492,51.5798,51.6405,46489.0
2020-10-21 14:20:00,59.58,59.58,59.51,59.55,36374.0,51.6492,51.6492,51.5885,51.6232,36374.0
2020-10-21 14:25:00,59.56,59.62,59.54,59.6,47120.0,51.6318,51.6839,51.6145,51.6665,47120.0
2020-10-21 14:30:00,59.6,59.61,59.56,59.6,28222.0,51.6665,51.6752,51.6318,51.6665,28222.0
2020-10-21 14:35:00,59.6,59.6,59.48,59.48,42802.0,51.6665,51.6665,51.5625,51.5625,42802.0
2020-10-21 14:40:00,59.49,59.54,59.47,59.54,52574.0,51.5712,51.6145,51.5538,51.6145,52574.0
2020-10-21 14:45:00,59.54,59.58,59.52,59.55,29453.0,51.6145,51.6492,51.5972,51.6232,29453.0
2020-10-21 14:50:00,59.56,59.56,59.5,59.53,28032.0,51.6318,51.6318,51.5798,51.6058,28032.0
2020-10-21 14:55:00,59.53,59.56,59.52,59.55,31531.0,51.6058,51.6318,51.5972,51.6232,31531.0
2020-10-21 15:00:00,59.55,59.56,59.46,59.47,32384.0,51.6232,51.6318,51.5452,51.5538,32384.0
2020-10-21 15:05:00,59.47,59.5,59.43,59.47,44523.0,51.5538,51.5798,51.5192,51.5538,44523.0
2020-10-21 15:10:00,59.47,59.49,59.42,59.42,42600.0,51.5538,51.5712,51.5105,51.5105,42600.0
2020-10-21 15:15:00,59.42,59.46,59.4,59.43,46419.0,51.5105,51.5452,51.4931,51.5192,46419.0
2020-10-21 15:20:00,59.44,59.47,59.4,59.47,45285.0,51.5278,51.5538,51.4931,51.5538,45285.0
2020-10-21 15:25:00,59.47,59.51,59.46,59.51,47609.0,51.5538,51.5885,51.5452,51.5885,47609.0
2020-10-21 15:30:00,59.51,59.53,59.4,59.44,68841.0,51.5885,51.6058,51.4931,51.5278,68841.0
2020-10-21 15:35:00,59.45,59.49,59.41,59.43,81208.0,51.5365,51.5712,51.5018,51.5192,81208.0
2020-10-21 15:40:00,59.42,59.44,59.3,59.3,100938.0,51.5105,51.5278,51.4065,51.4065,100938.0
2020-10-21 15:45:00,59.29,59.31,59.18,59.19,89025.0,51.3978,51.4151,51.3024,51.3111,89025.0
2020-10-21 15:50:00,59.19,59.37,59.19,59.34,150163.0,51.3111,51.4671,51.3111,51.4411,150163.0
2020-10-21 15:55:00,59.34,59.39,59.22,59.22,226223.0,51.4411,51.4845,51.3371,51.3371,226223.0
2020-10-22 09:30:00,59.14,59.45,59.12,59.38,186974.0,51.2678,51.5365,51.2504,51.4758,186974.0
2020-10-22 09:35:00,59.41,59.44,59.2,59.23,40303.0,51.5018,51.5278,51.3198,51.3458,40303.0
2020-10-22 09:40:00,59.23,59.5,59.22,59.48,56749.0,51.3458,51.5798,51.3371,51.5625,56749.0
2020-10-22 09:45:00,59.5,59.52,59.38,59.42,49133.0,51.5798,51.5972,51.4758,51.5105,49133.0
2020-10-22 09:50:00,59.41,59.44,59.31,59.4,30412.0,51.5018,51.5278,51.4151,51.4931,30412.0
2020-10-22 09:55:00,59.38,59.47,59.2,59.2,53420.0,51.4758,51.5538,51.3198,51.3198,53420.0
2020-10-22 10:00:00,59.21,59.34,59.19,59.21,51281.0,51.3284,51.4411,51.3111,51.3284,51281.0
2020-10-22 10:05:00,59.2,59.23,59.15,59.18,54662.0,51.3198,51.3458,51.2764,51.3024,54662.0
2020-10-22 10:10:00,59.19,59.28,59.17,59.26,52871.0,51.3111,51.3891,51.2938,51.3718,52871.0
2020-10-22 10:15:00,59.26,59.31,59.14,59.15,44687.0,51.3718,51.4151,51.2678,51.2764,44687.0
2020-10-22 10:20:00,59.17,59.19,58.9,58.9,74005.0,51.2938,51.3111,51.0597,51.0597,74005.0
2020-10-22 10:25:00,58.9,58.91,58.8,58.81,91070.0,51.0597,51.0684,50.973,50.9817,91070.0
2020-10-22 10:30:00,58.81,58.9,58.77,58.82,49617.0,50.9817,51.0597,50.947,50.9904,49617.0
2020-10-22 10:35:00,58.81,58.94,58.81,58.89,46012.0,50.9817,51.0944,50.9817,51.051,46012.0
2020-10-22 10:40:00,58.89,58.93,58.86,58.86,44946.0,51.051,51.0857,51.025,51.025,44946.0
2020-10-22 10:45:00,58.85,58.99,58.84,58.98,44511.0,51.0164,51.1377,51.0077,51.1291,44511.0
2020-10-22 10:50:00,58.98,59.13,58.93,58.99,115582.0,51.1291,51.2591,51.0857,51.1377,115582.0
2020-10-22 10:55:00,58.98,59.09,58.95,58.97,70851.0,51.1291,51.2244,51.103,51.1204,70851.0
2020-10-22 11:00:00,58.97,59.1,58.88,58.9,44506.0,51.1204,51.2331,51.0424,51.0597,44506.0
2020-10-22 11:05:00,58.89,58.95,58.88,58.92,50627.0,51.051,51.103,51.0424,51.077,50627.0
2020-10-22 11:10:00,58.93,59.0,58.89,58.98,50584.0,51.0857,51.1464,51.051,51.1291,50584.0
2020-10-22 11:15:00,58.98,59.05,58.93,58.96,37817.0,51.1291,51.1897,51.0857,51.1117,37817.0
2020-10-22 11:20:00,58.96,58.98,58.91,58.92,39271.0,51.1117,51.1291,51.0684,51.077,39271.0
2020-10-22 11:25:00,58.92,58.94,58.9,58.93,40989.0,51.077,51.0944,51.0597,51.0857,40989.0
2020-10-22 11:30:00,58.93,58.94,58.82,58.83,61524.0,51.0857,51.0944,50.9904,50.999,61524.0
2020-10-22 11:35:00,58.83,58.89,58.82,58.85,38406.0,50.999,51.051,50.9904,51.0164,38406.0
2020-10-22 11:40:00,58.85,58.87,58.82,58.84,38198.0,51.0164,51.0337,50.9904,51.0077,38198.0
2020-10-22 11:45:00,58.84,58.89,58.81,58.88,43890.0,51.0077,51.051,50.9817,51.0424,43890.0
2020-10-22 11:50:00,58.88,58.9,58.74,58.78,68428.0,51.0424,51.0597,50.921,50.9557,68428.0
2020-10-22 11:55:00,58.78,58.81,58.68,58.7,42581.0,50.9557,50.9817,50.869,50.8863,42581.0
2020-10-22 12:00:00,58.7,58.84,58.68,58.78,57347.0,50.8863,51.0077,50.869,50.9557,57347.0
2020-10-22 12:05:00,58.77,58.82,58.76,58.79,33986.0,50.947,50.9904,50.9383,50.9643,33986.0
2020-10-22 12:10:00,58.79,58.8,58.71,58.72,37260.0,50.9643,50.973,50.895,50.9037,37260.0
2020-10-22 12:15:00,58.73,58.77,58.69,58.73,46951.0,50.9123,50.947,50.8777,50.9123,46951.0
2020-10-22 12:20:00,58.74,58.82,58.73,58.79,74000.0,50.921,50.9904,50.9123,50.9643,74000.0
2020-10-22 12:25:00,58.79,58.8,58.75,58.77,35811.0,50.9643,50.973,50.9297,50.947,35811.0
2020-10-22 12:30:00,58.78,58.78,58.68,58.71,46175.0,50.9557,50.9557,50.869,50.895,46175.0
2020-10-22 12:35:00,58.7,58.73,58.69,58.73,34385.0,50.8863,50.9123,50.8777,50.9123,34385.0
2020-10-22 12:40:00,58.71,58.71,58.62,58.69,49637.0,50.895,50.895,50.817,50.8777,49637.0
2020-10-22 12:45:00,58.68,58.74,58.66,58.73,36795.0,50.869,50.921,50.8516,50.9123,36795.0
2020-10-22 12:50:00,58.73,58.87,58.72,58.79,58824.0,50.9123,51.0337,50.9037,50.9643,58824.0
2020-10-22 12:55:00,58.78,58.84,58.76,58.79,37909.0,50.9557,51.0077,50.9383,50.9643,37909.0
2020-10-22 13:00:00,58.79,58.88,58.79,58.85,40360.0,50.9643,51.0424,50.9643,51.0164,40360.0
2020-10-22 13:05:00,58.86,58.93,58.82,58.92,31817.0,51.025,51.0857,50.9904,51.077,31817.0
2020-10-22 13:10:00,58.93,59.05,58.89,59.03,40436.0,51.0857,51.1897,51.051,51.1724,40436.0
2020-10-22 13:15:00,59.03,59.05,58.98,59.04,43674.0,51.1724,51.1897,51.1291,51.1811,43674.0
2020-10-22 13:20:00,59.05,59.11,59.04,59.08,35451.0,51.1897,51.2417,51.1811,51.2157,35451.0
2020-10-22 13:25:00,59.09,59.13,59.06,59.08,46162.0,51.2244,51.2591,51.1984,51.2157,46162.0
2020-10-22 13:30:00,59.08,59.1,59.05,59.07,24410.0,51.2157,51.2331,51.1897,51.2071,24410.0
2020-10-22 13:35:00,59.07,59.1,59.06,59.08,41512.0,51.2071,51.2331,51.1984,51.2157,41512.0
2020-10-22 13:40:00,59.08,59.1,59.02,59.07,35680.0,51.2157,51.2331,51.1637,51.2071,35680.0
2020-10-22 13:45:00,59.08,59.16,59.07,59.16,20562.0,51.2157,51.2851,51.2071,51.2851,20562.0
2020-10-22 13:50:00,59.16,59.25,59.13,59.23,38100.0,51.2851,51.3631,51.2591,51.3458,38100.0
2020-10-22 13:55:00,59.24,59.35,59.22,59.35,36470.0,51.3544,51.4498,51.3371,51.4498,36470.0
2020-10-22 14:00:00,59.34,59.38,59.27,59.29,59119.0,51.4411,51.4758,51.3805,51.3978,59119.0
2020-10-22 14:05:00,59.29,59.35,59.29,59.32,27847.0,51.3978,51.4498,51.3978,51.4238,27847.0
2020-10-22 14:10:00,59.32,59.35,59.29,59.33,48109.0,51.4238,51.4498,51.3978,51.4325,48109.0
2020-10-22 14:15:00,59.33,59.46,59.33,59.39,74285.0,51.4325,51.5452,51.4325,51.4845,74285.0
2020-10-22 14:20:00,59.39,59.46,59.39,59.46,26890.0,51.4845,51.5452,51.4845,51.5452,26890.0
2020-10-22 14:25:00,59.45,59.45,59.39,59.42,39753.0,51.5365,51.5365,51.4845,51.5105,39753.0
2020-10-22 14:30:00,59.42,59.44,59.39,59.43,28674.0,51.5105,51.5278,51.4845,51.5192,28674.0
2020-10-22 14:35:00,59.43,59.44,59.37,59.39,34191.0,51.5192,51.5278,51.4671,51.4845,34191.0
2020-10-22 14:40:00,59.4,59.43,59.39,59.4,31065.0,51.4931,51.5192,51.4845,51.4931,31065.0
2020-10-22 14:45:00,59.4,59.43,59.38,59.38,38978.0,51.4931,51.5192,51.4758,51.4758,38978.0
2020-10-22 14:50:00,59.39,59.43,59.37,59.37,36973.0,51.4845,51.5192,51.4671,51.4671,36973.0
2020-10-22 14:55:00,59.37,59.37,59.29,59.33,55495.0,51.4671,51.4671,51.3978,51.4325,55495.0
2020-10-22 15:00:00,59.34,59.35,59.27,59.33,54294.0,51.4411,51.4498,51.3805,51.4325,54294.0
2020-10-22 15:05:00,59.33,59.34,59.25,59.29,49287.0,51.4325,51.4411,51.3631,51.3978,49287.0
2020-10-22 15:10:00,59.29,59.36,59.27,59.34,61968.0,51.3978,51.4585,51.3805,51.4411,61968.0
2020-10-22 15:15:00,59.34,59.39,59.33,59.38,30932.0,51.4411,51.4845,51.4325,51.4758,30932.0
2020-10-22 15:20:00,59.39,59.39,59.33,59.37,45346.0,51.4845,51.4845,51.4325,51.4671,45346.0
2020-10-22 15:25:00,59.36,59.38,59.32,59.37,49222.0,51.4585,51.4758,51.4238,51.4671,49222.0
2020-10-22 15:30:00,59.37,59.49,59.37,59.48,78025.0,51.4671,51.5712,51.4671,51.5625,78025.0
2020-10-22 15:35:00,59.49,59.53,59.43,59.44,84357.0,51.5712,51.6058,51.5192,51.5278,84357.0
2020-10-22 15:40:00,59.45,59.48,59.4,59.41,77426.0,51.5365,51.5625,51.4931,51.5018,77426.0
2020-10-22 15:45:00,59.4,59.48,59.39,59.47,78670.0,51.4931,51.5625,51.4845,51.5538,78670.0
2020-10-22 15:50:00,59.47,59.51,59.43,59.5,143473.0,51.5538,51.5885,51.5192,51.5798,143473.0
2020-10-22 15:55:00,59.49,59.51,59.4,59.47,249100.0,51.5712,51.5885,51.4931,51.5538,249100.0
2020-10-23 09:30:00,59.78,59.95,59.69,59.94,131142.0,51.8226,51.9699,51.7445,51.9613,131142.0
2020-10-23 09:35:00,59.94,60.06,59.9,60.03,135969.0,51.9613,52.0653,51.9266,52.0393,135969.0
2020-10-23 09:40:00,60.02,60.23,60.01,60.19,58107.0,52.0306,52.2127,52.0219,52.178,58107.0
2020-10-23 09:45:00,60.19,60.19,59.95,59.98,67380.0,52.178,52.178,51.9699,51.9959,67380.0
2020-10-23 09:50:00,59.97,60.37,59.96,60.34,114209.0,51.9873,52.334,51.9786,52.308,114209.0
2020-10-23 09:55:00,60.34,60.55,60.33,60.44,195916.0,52.308,52.4901,52.2994,52.3947,195916.0
2020-10-23 10:00:00,60.43,60.6,60.4,60.51,155770.0,52.386,52.5334,52.36,52.4554,155770.0
2020-10-23 10:05:00,60.51,60.56,60.34,60.37,125509.0,52.4554,52.4987,52.308,52.334,125509.0
2020-10-23 10:10:00,60.38,60.58,60.37,60.58,118498.0,52.3427,52.5161,52.334,52.5161,118498.0
2020-10-23 10:15:00,60.58,60.6,60.46,60.47,315083.0,52.5161,52.5334,52.412,52.4207,315083.0
2020-10-23 10:20:00,60.48,60.56,60.29,60.35,110698.0,52.4294,52.4987,52.2647,52.3167,110698.0
2020-10-23 10:25:00,60.35,60.36,60.13,60.13,89545.0,52.3167,52.3254,52.126,52.126,89545.0
2020-10-23 10:30:00,60.14,60.14,59.97,60.02,76411.0,52.1346,52.1346,51.9873,52.0306,76411.0
2020-10-23 10:35:00,60.01,60.12,59.97,60.12,53720.0,52.0219,52.1173,51.9873,52.1173,53720.0
2020-10-23 10:40:00,60.12,60.14,60.03,60.1,49982.0,52.1173,52.1346,52.0393,52.1,49982.0
2020-10-23 10:45:00,60.1,60.18,60.05,60.12,66157.0,52.1,52.1693,52.0566,52.1173,66157.0
2020-10-23 10:50:00,60.12,60.15,60.03,60.05,35140.0,52.1173,52.1433,52.0393,52.0566,35140.0
2020-10-23 10:55:00,60.05,60.17,60.02,60.17,52185.0,52.0566,52.1607,52.0306,52.1607,52185.0
2020-10-23 11:00:00,60.17,60.29,60.09,60.24,57895.0,52.1607,52.2647,52.0913,52.2213,57895.0
2020-10-23 11:05:00,60.25,60.34,60.21,60.28,62859.0,52.23,52.308,52.1953,52.256,62859.0
2020-10-23 11:10:00,60.28,60.41,60.23,60.41,31909.0,52.256,52.3687,52.2127,52.3687,31909.0
2020-10-23 11:15:00,60.41,60.52,60.4,60.5,53237.0,52.3687,52.4641,52.36,52.4467,53237.0
2020-10-23 11:20:00,60.5,60.51,60.37,60.38,74717.0,52.4467,52.4554,52.334,52.3427,74717.0
2020-10-23 11:25:00,60.39,60.41,60.33,60.34,55491.0,52.3514,52.3687,52.2994,52.308,55491.0
2020-10-23 11:30:00,60.34,60.36,60.27,60.32,49842.0,52.308,52.3254,52.2473,52.2907,49842.0
2020-10-23 11:35:00,60.33,60.33,60.18,60.19,40893.0,52.2994,52.2994,52.1693,52.178,40893.0
2020-10-23 11:40:00,60.17,60.27,60.14,60.25,50634.0,52.1607,52.2473,52.1346,52.23,50634.0
2020-10-23 11:45:00,60.25,60.26,60.09,60.09,85310.0,52.23,52.2387,52.0913,52.0913,85310.0
2020-10-23 11:50:00,60.09,60.09,59.97,60.03,71307.0,52.0913,52.0913,51.9873,52.0393,71307.0
2020-10-23 11:55:00,60.03,60.05,59.99,60.02,33664.0,52.0393,52.0566,52.0046,52.0306,33664.0
2020-10-23 12:00:00,60.04,60.05,59.99,60.0,30343.0,52.048,52.0566,52.0046,52.0133,30343.0
2020-10-23 12:05:00,60.0,60.01,59.95,59.97,37596.0,52.0133,52.0219,51.9699,51.9873,37596.0
2020-10-23 12:10:00,59.97,60.0,59.96,59.97,27107.0,51.9873,52.0133,51.9786,51.9873,27107.0
2020-10-23 12:15:00,59.98,59.99,59.82,59.88,57611.0,51.9959,52.0046,51.8572,51.9093,57611.0
2020-10-23 12:20:00,59.88,59.88,59.78,59.86,40097.0,51.9093,51.9093,51.8226,51.8919,40097.0
2020-10-23 12:25:00,59.86,59.92,59.85,59.91,21475.0,51.8919,51.9439,51.8832,51.9353,21475.0
2020-10-23 12:30:00,59.92,59.94,59.89,59.93,42818.0,51.9439,51.9613,51.9179,51.9526,42818.0
2020-10-23 12:35:00,59.93,59.94,59.88,59.9,48745.0,51.9526,51.9613,51.9093,51.9266,48745.0
2020-10-23 12:40:00,59.89,59.89,59.82,59.85,36668.0,51.9179,51.9179,51.8572,51.8832,36668.0
2020-10-23 12:45:00,59.84,59.85,59.76,59.79,20956.0,51.8746,51.8832,51.8052,51.8312,20956.0
2020-10-23 12:50:00,59.8,59.85,59.79,59.82,30665.0,51.8399,51.8832,51.8312,51.8572,30665.0
2020-10-23 12:55:00,59.82,59.9,59.78,59.78,104319.0,51.8572,51.9266,51.8226,51.8226,104319.0
2020-10-23 13:00:00,59.78,59.99,59.77,59.97,50311.0,51.8226,52.0046,51.8139,51.9873,50311.0
2020-10-23 13:05:00,59.97,59.98,59.91,59.96,49257.0,51.9873,51.9959,51.9353,51.9786,49257.0
2020-10-23 13:10:00,59.96,60.05,59.94,60.04,55733.0,51.9786,52.0566,51.9613,52.048,55733.0
2020-10-23 13:15:00,60.05,60.05,59.96,59.98,24980.0,52.0566,52.0566,51.9786,51.9959,24980.0
2020-10-23 13:20:00,59.97,60.04,59.97,60.02,15342.0,51.9873,52.048,51.9873,52.0306,15342.0
2020-10-23 13:25:00,60.03,60.06,60.01,60.05,22636.0,52.0393,52.0653,52.0219,52.0566,22636.0
2020-10-23 13:30:00,60.05,60.13,60.03,60.09,25739.0,52.0566,52.126,52.0393,52.0913,25739.0
2020-10-23 13:35:00,60.09,60.11,60.03,60.05,26520.0,52.0913,52.1086,52.0393,52.0566,26520.0
2020-10-23 13:40:00,60.04,60.04,60.01,60.02,17953.0,52.048,52.048,52.0219,52.0306,17953.0
2020-10-23 13:45:00,60.02,60.05,59.97,59.97,33532.0,52.0306,52.0566,51.9873,51.9873,33532.0
2020-10-23 13:50:00,59.98,59.98,59.9,59.92,19499.0,51.9959,51.9959,51.9266,51.9439,19499.0
2020-10-23 13:55:00,59.92,59.97,59.9,59.96,19995.0,51.9439,51.9873,51.9266,51.9786,19995.0
2020-10-23 14:00:00,59.96,59.97,59.86,59.88,32572.0,51.9786,51.9873,51.8919,51.9093,32572.0
2020-10-23 14:05:00,59.88,59.94,59.86,59.88,31398.0,51.9093,51.9613,51.8919,51.9093,31398.0
2020-10-23 14:10:00,59.87,59.9,59.84,59.86,28814.0,51.9006,51.9266,51.8746,51.8919,28814.0
2020-10-23 14:15:00,59.85,59.93,59.84,59.9,38749.0,51.8832,51.9526,51.8746,51.9266,38749.0
2020-10-23 14:20:00,59.89,59.97,59.88,59.92,32283.0,51.9179,51.9873,51.9093,51.9439,32283.0
2020-10-23 14:25:00,59.92,59.99,59.91,59.99,30380.0,51.9439,52.0046,51.9353,52.0046,30380.0
2020-10-23 14:30:00,59.98,60.05,59.96,60.02,27191.0,51.9959,52.0566,51.9786,52.0306,27191.0
2020-10-23 14:35:00,60.04,60.05,60.0,60.01,20514.0,52.048,52.0566,52.0133,52.0219,20514.0
2020-10-23 14:40:00,60.01,60.02,59.96,59.98,28490.0,52.0219,52.0306,51.9786,51.9959,28490.0
2020-10-23 14:45:00,59.98,60.04,59.98,60.02,31570.0,51.9959,52.048,51.9959,52.0306,31570.0
2020-10-23 14:50:00,60.01,60.09,59.99,60.08,33469.0,52.0219,52.0913,52.0046,52.0826,33469.0
2020-10-23 14:55:00,60.07,60.12,60.06,60.09,40182.0,52.074,52.1173,52.0653,52.0913,40182.0
2020-10-23 15:00:00,60.09,60.12,60.06,60.12,40196.0,52.0913,52.1173,52.0653,52.1173,40196.0
2020-10-23 15:05:00,60.11,60.15,60.09,60.13,33081.0,52.1086,52.1433,52.0913,52.126,33081.0
2020-10-23 15:10:00,60.13,60.17,60.11,60.15,48082.0,52.126,52.1607,52.1086,52.1433,48082.0
2020-10-23 15:15:00,60.14,60.15,60.08,60.1,38104.0,52.1346,52.1433,52.0826,52.1,38104.0
2020-10-23 15:20:00,60.1,60.15,60.08,60.13,44836.0,52.1,52.1433,52.0826,52.126,44836.0
2020-10-23 15:25:00,60.13,60.17,60.11,60.17,26616.0,52.126,52.1607,52.1086,52.1607,26616.0
2020-10-23 15:30:00,60.16,60.22,60.11,60.19,62154.0,52.152,52.204,52.1086,52.178,62154.0
2020-10-23 15:35:00,60.18,60.24,60.18,60.22,62155.0,52.1693,52.2213,52.1693,52.204,62155.0
2020-10-23 15:40:00,60.21,60.22,60.18,60.2,54423.0,52.1953,52.204,52.1693,52.1867,54423.0
2020-10-23 15:45:00,60.19,60.25,60.16,60.23,73885.0,52.178,52.23,52.152,52.2127,73885.0
2020-10-23 15:50:00,60.23,60.26,60.2,60.26,94757.0,52.2127,52.2387,52.1867,52.2387,94757.0
2020-10-23 15:55:00,60.25,60.27,60.16,60.23,227384.0,52.23,52.2473,52.152,52.2127,227384.0
2020-10-26 09:30:00,59.91,59.98,59.54,59.64,162040.0,51.9353,51.9959,51.6145,51.7012,162040.0
2020-10-26 09:35:00,59.61,59.66,59.46,59.5,50119.0,51.6752,51.7185,51.5452,51.5798,50119.0
2020-10-26 09:40:00,59.52,59.52,59.24,59.31,72411.0,51.5972,51.5972,51.3544,51.4151,72411.0
2020-10-26 09:45:00,59.3,59.43,59.28,59.38,85816.0,51.4065,51.5192,51.3891,51.4758,85816.0
2020-10-26 09:50:00,59.38,59.49,59.35,59.43,88028.0,51.4758,51.5712,51.4498,51.5192,88028.0
2020-10-26 09:55:00,59.41,59.56,59.37,59.42,91935.0,51.5018,51.6318,51.4671,51.5105,91935.0
2020-10-26 10:00:00,59.42,59.42,59.18,59.28,97542.0,51.5105,51.5105,51.3024,51.3891,97542.0
2020-10-26 10:05:00,59.28,59.33,59.22,59.33,47101.0,51.3891,51.4325,51.3371,51.4325,47101.0
2020-10-26 10:10:00,59.34,59.58,59.32,59.55,39617.0,51.4411,51.6492,51.4238,51.6232,39617.0
2020-10-26 10:15:00,59.55,59.55,59.4,59.46,48057.0,51.6232,51.6232,51.4931,51.5452,48057.0
2020-10-26 10:20:00,59.46,59.67,59.46,59.64,38389.0,51.5452,51.7272,51.5452,51.7012,38389.0
2020-10-26 10:25:00,59.64,59.71,59.5,59.51,50992.0,51.7012,51.7619,51.5798,51.5885,50992.0
2020-10-26 10:30:00,59.5,59.55,59.29,59.34,64014.0,51.5798,51.6232,51.3978,51.4411,64014.0
2020-10-26 10:35:00,59.35,59.43,59.26,59.27,73754.0,51.4498,51.5192,51.3718,51.3805,73754.0
2020-10-26 10:40:00,59.26,59.31,59.12,59.15,45027.0,51.3718,51.4151,51.2504,51.2764,45027.0
2020-10-26 10:45:00,59.16,59.17,58.98,59.04,87854.0,51.2851,51.2938,51.1291,51.1811,87854.0
2020-10-26 10:50:00,59.04,59.07,58.95,59.01,51903.0,51.1811,51.2071,51.103,51.1551,51903.0
2020-10-26 10:55:00,59.02,59.05,58.91,58.97,98867.0,51.1637,51.1897,51.0684,51.1204,98867.0
2020-10-26 11:00:00,58.97,59.01,58.88,58.9,93577.0,51.1204,51.1551,51.0424,51.0597,93577.0
2020-10-26 11:05:00,58.89,58.98,58.87,58.95,79945.0,51.051,51.1291,51.0337,51.103,79945.0
2020-10-26 11:10:00,58.96,59.17,58.96,59.12,57931.0,51.1117,51.2938,51.1117,51.2504,57931.0
2020-10-26 11:15:00,59.12,59.12,58.89,58.9,64468.0,51.2504,51.2504,51.051,51.0597,64468.0
2020-10-26 11:20:00,58.9,58.99,58.83,58.98,95990.0,51.0597,51.1377,50.999,51.1291,95990.0
2020-10-26 11:25:00,58.98,59.09,58.95,59.01,84984.0,51.1291,51.2244,51.103,51.1551,84984.0
2020-10-26 11:30:00,59.0,59.01,58.88,58.88,84043.0,51.1464,51.1551,51.0424,51.0424,84043.0
2020-10-26 11:35:00,58.89,59.0,58.87,58.97,94570.0,51.051,51.1464,51.0337,51.1204,94570.0
2020-10-26 11:40:00,58.96,59.03,58.9,59.01,46828.0,51.1117,51.1724,51.0597,51.1551,46828.0
2020-10-26 11:45:00,59.03,59.18,59.0,59.17,38646.0,51.1724,51.3024,51.1464,51.2938,38646.0
2020-10-26 11:50:00,59.16,59.16,58.97,58.98,55261.0,51.2851,51.2851,51.1204,51.1291,55261.0
2020-10-26 11:55:00,58.99,59.05,58.94,59.03,35821.0,51.1377,51.1897,51.0944,51.1724,35821.0
2020-10-26 12:00:00,59.01,59.09,58.95,58.96,44079.0,51.1551,51.2244,51.103,51.1117,44079.0
2020-10-26 12:05:00,58.94,58.99,58.91,58.91,30930.0,51.0944,51.1377,51.0684,51.0684,30930.0
2020-10-26 12:10:00,58.92,58.95,58.87,58.9,39671.0,51.077,51.103,51.0337,51.0597,39671.0
2020-10-26 12:15:00,58.9,58.95,58.84,58.86,39551.0,51.0597,51.103,51.0077,51.025,39551.0
2020-10-26 12:20:00,58.85,58.92,58.81,58.88,48772.0,51.0164,51.077,50.9817,51.0424,48772.0
2020-10-26 12:25:00,58.89,58.9,58.86,58.9,47563.0,51.051,51.0597,51.025,51.0597,47563.0
2020-10-26 12:30:00,58.89,58.96,58.82,58.86,102946.0,51.051,51.1117,50.9904,51.025,102946.0
2020-10-26 12:35:00,58.86,58.86,58.76,58.79,55744.0,51.025,51.025,50.9383,50.9643,55744.0
2020-10-26 12:40:00,58.78,58.85,58.76,58.84,41597.0,50.9557,51.0164,50.9383,51.0077,41597.0
2020-10-26 12:45:00,58.83,58.87,58.8,58.84,31997.0,50.999,51.0337,50.973,51.0077,31997.0
2020-10-26 12:50:00,58.84,58.85,58.76,58.84,43925.0,51.0077,51.0164,50.9383,51.0077,43925.0
2020-10-26 12:55:00,58.83,58.86,58.8,58.86,29792.0,50.999,51.025,50.973,51.025,29792.0
2020-10-26 13:00:00,58.85,58.92,58.81,58.92,45327.0,51.0164,51.077,50.9817,51.077,45327.0
2020-10-26 13:05:00,58.91,58.93,58.84,58.91,42338.0,51.0684,51.0857,51.0077,51.0684,42338.0
2020-10-26 13:10:00,58.9,58.94,58.86,58.87,29291.0,51.0597,51.0944,51.025,51.0337,29291.0
2020-10-26 13:15:00,58.87,58.89,58.79,58.8,27431.0,51.0337,51.051,50.9643,50.973,27431.0
2020-10-26 13:20:00,58.8,58.81,58.76,58.77,31107.0,50.973,50.9817,50.9383,50.947,31107.0
2020-10-26 13:25:00,58.77,58.82,58.76,58.79,40809.0,50.947,50.9904,50.9383,50.9643,40809.0
2020-10-26 13:30:00,58.79,58.79,58.67,58.7,60503.0,50.9643,50.9643,50.8603,50.8863,60503.0
2020-10-26 13:35:00,58.7,58.85,58.69,58.84,35916.0,50.8863,51.0164,50.8777,51.0077,35916.0
2020-10-26 13:40:00,58.84,58.87,58.83,58.86,30627.0,51.0077,51.0337,50.999,51.025,30627.0
2020-10-26 13:45:00,58.85,58.97,58.83,58.97,25185.0,51.0164,51.1204,50.999,51.1204,25185.0
2020-10-26 13:50:00,58.96,59.1,58.95,59.04,67424.0,51.1117,51.2331,51.103,51.1811,67424.0
2020-10-26 13:55:00,59.04,59.08,59.0,59.06,25698.0,51.1811,51.2157,51.1464,51.1984,25698.0
2020-10-26 14:00:00,59.07,59.14,59.04,59.14,36580.0,51.2071,51.2678,51.1811,51.2678,36580.0
2020-10-26 14:05:00,59.13,59.23,59.12,59.22,49442.0,51.2591,51.3458,51.2504,51.3371,49442.0
2020-10-26 14:10:00,59.23,59.24,59.15,59.18,48274.0,51.3458,51.3544,51.2764,51.3024,48274.0
2020-10-26 14:15:00,59.19,59.3,59.15,59.27,33108.0,51.3111,51.4065,51.2764,51.3805,33108.0
2020-10-26 14:20:00,59.28,59.34,59.23,59.29,42801.0,51.3891,51.4411,51.3458,51.3978,42801.0
2020-10-26 14:25:00,59.3,59.35,59.28,59.31,48556.0,51.4065,51.4498,51.3891,51.4151,48556.0
2020-10-26 14:30:00,59.31,59.35,59.23,59.32,65377.0,51.4151,51.4498,51.3458,51.4238,65377.0
2020-10-26 14:35:00,59.31,59.32,59.21,59.26,41358.0,51.4151,51.4238,51.3284,51.3718,41358.0
2020-10-26 14:40:00,59.25,59.35,59.23,59.3,58880.0,51.3631,51.4498,51.3458,51.4065,58880.0
2020-10-26 14:45:00,59.29,59.31,59.21,59.24,58133.0,51.3978,51.4151,51.3284,51.3544,58133.0
2020-10-26 14:50:00,59.26,59.36,59.24,59.31,34443.0,51.3718,51.4585,51.3544,51.4151,34443.0
2020-10-26 14:55:00,59.31,59.37,59.24,59.32,46143.0,51.4151,51.4671,51.3544,51.4238,46143.0
2020-10-26 15:00:00,59.31,59.35,59.19,59.2,30793.0,51.4151,51.4498,51.3111,51.3198,30793.0
2020-10-26 15:05:00,59.2,59.22,59.16,59.21,39633.0,51.3198,51.3371,51.2851,51.3284,39633.0
2020-10-26 15:10:00,59.22,59.25,59.12,59.15,63680.0,51.3371,51.3631,51.2504,51.2764,63680.0
2020-10-26 15:15:00,59.16,59.29,59.14,59.26,61045.0,51.2851,51.3978,51.2678,51.3718,61045.0
2020-10-26 15:20:00,59.26,59.44,59.25,59.38,61474.0,51.3718,51.5278,51.3631,51.4758,61474.0
2020-10-26 15:25:00,59.39,59.43,59.35,59.38,35965.0,51.4845,51.5192,51.4498,51.4758,35965.0
2020-10-26 15:30:00,59.38,59.47,59.33,59.43,65988.0,51.4758,51.5538,51.4325,51.5192,65988.0
2020-10-26 15:35:00,59.43,59.44,59.3,59.35,87563.0,51.5192,51.5278,51.4065,51.4498,87563.0
2020-10-26 15:40:00,59.34,59.39,59.25,59.31,109723.0,51.4411,51.4845,51.3631,51.4151,109723.0
2020-10-26 15:45:00,59.3,59.32,59.15,59.15,86172.0,51.4065,51.4238,51.2764,51.2764,86172.0
2020-10-26 15:50:00,59.16,59.34,59.14,59.3,138578.0,51.2851,51.4411,51.2678,51.4065,138578.0
2020-10-26 15:55:00,59.31,59.58,59.3,59.58,339763.0,51.4151,51.6492,51.4065,51.6492,339763.0
2020-10-27 09:30:00,59.12,59.27,58.89,58.97,180062.0,51.2504,51.3805,51.051,51.1204,180062.0
2020-10-27 09:35:00,58.95,58.98,58.81,58.85,62339.0,51.103,51.1291,50.9817,51.0164,62339.0
2020-10-27 09:40:00,58.84,58.84,58.56,58.62,80180.0,51.0077,51.0077,50.765,50.817,80180.0
2020-10-27 09:45:00,58.62,58.74,58.48,58.72,116261.0,50.817,50.921,50.6956,50.9037,116261.0
2020-10-27 09:50:00,58.73,58.79,58.69,58.78,59468.0,50.9123,50.9643,50.8777,50.9557,59468.0
2020-10-27 09:55:00,58.79,58.95,58.71,58.92,48025.0,50.9643,51.103,50.895,51.077,48025.0
2020-10-27 10:00:00,58.94,59.01,58.85,58.88,45947.0,51.0944,51.1551,51.0164,51.0424,45947.0
2020-10-27 10:05:00,58.88,59.15,58.84,59.13,46186.0,51.0424,51.2764,51.0077,51.2591,46186.0
2020-10-27 10:10:00,59.12,59.22,59.05,59.05,68353.0,51.2504,51.3371,51.1897,51.1897,68353.0
2020-10-27 10:15:00,59.05,59.07,58.92,58.96,46456.0,51.1897,51.2071,51.077,51.1117,46456.0
2020-10-27 10:20:00,58.96,59.0,58.9,58.94,38123.0,51.1117,51.1464,51.0597,51.0944,38123.0
2020-10-27 10:25:00,58.94,58.95,58.88,58.94,32587.0,51.0944,51.103,51.0424,51.0944,32587.0
2020-10-27 10:30:00,58.94,59.16,58.93,59.16,45340.0,51.0944,51.2851,51.0857,51.2851,45340.0
2020-10-27 10:35:00,59.17,59.22,59.04,59.15,51255.0,51.2938,51.3371,51.1811,51.2764,51255.0
2020-10-27 10:40:00,59.15,59.15,59.01,59.03,43743.0,51.2764,51.2764,51.1551,51.1724,43743.0
2020-10-27 10:45:00,59.0,59.01,58.87,58.9,42314.0,51.1464,51.1551,51.0337,51.0597,42314.0
2020-10-27 10:50:00,58.91,58.92,58.7,58.72,38271.0,51.0684,51.077,50.8863,50.9037,38271.0
2020-10-27 10:55:00,58.72,58.74,58.67,58.69,58609.0,50.9037,50.921,50.8603,50.8777,58609.0
2020-10-27 11:00:00,58.7,58.73,58.57,58.64,47465.0,50.8863,50.9123,50.7736,50.8343,47465.0
2020-10-27 11:05:00,58.64,58.71,58.6,58.65,39041.0,50.8343,50.895,50.7996,50.843,39041.0
2020-10-27 11:10:00,58.63,58.64,58.56,58.6,102343.0,50.8256,50.8343,50.765,50.7996,102343.0
2020-10-27 11:15:00,58.6,58.64,58.51,58.53,60084.0,50.7996,50.8343,50.7216,50.739,60084.0
2020-10-27 11:20:00,58.53,58.53,58.45,58.47,85805.0,50.739,50.739,50.6696,50.6869,85805.0
2020-10-27 11:25:00,58.46,58.5,58.37,58.4,68208.0,50.6783,50.7129,50.6003,50.6263,68208.0
2020-10-27 11:30:00,58.4,58.42,58.29,58.33,64592.0,50.6263,50.6436,50.5309,50.5656,64592.0
2020-10-27 11:35:00,58.32,58.39,58.27,58.38,35870.0,50.5569,50.6176,50.5136,50.6089,35870.0
2020-10-27 11:40:00,58.37,58.47,58.37,58.42,53257.0,50.6003,50.6869,50.6003,50.6436,53257.0
2020-10-27 11:45:00,58.43,58.5,58.43,58.47,28468.0,50.6523,50.7129,50.6523,50.6869,28468.0
2020-10-27 11:50:00,58.46,58.55,58.46,58.54,23460.0,50.6783,50.7563,50.6783,50.7476,23460.0
2020-10-27 11:55:00,58.54,58.63,58.51,58.63,40615.0,50.7476,50.8256,50.7216,50.8256,40615.0
2020-10-27 12:00:00,58.63,58.68,58.57,58.66,37180.0,50.8256,50.869,50.7736,50.8516,37180.0
2020-10-27 12:05:00,58.67,58.71,58.64,58.65,36753.0,50.8603,50.895,50.8343,50.843,36753.0
2020-10-27 12:10:00,58.65,58.66,58.6,58.64,28202.0,50.843,50.8516,50.7996,50.8343,28202.0
2020-10-27 12:15:00,58.64,58.64,58.59,58.61,19632.0,50.8343,50.8343,50.791,50.8083,19632.0
2020-10-27 12:20:00,58.62,58.69,58.61,58.68,25993.0,50.817,50.8777,50.8083,50.869,25993.0
2020-10-27 12:25:00,58.69,58.73,58.67,58.69,34484.0,50.8777,50.9123,50.8603,50.8777,34484.0
2020-10-27 12:30:00,58.69,58.7,58.57,58.6,38020.0,50.8777,50.8863,50.7736,50.7996,38020.0
2020-10-27 12:35:00,58.6,58.6,58.53,58.54,16213.0,50.7996,50.7996,50.739,50.7476,16213.0
2020-10-27 12:40:00,58.54,58.57,58.47,58.48,27086.0,50.7476,50.7736,50.6869,50.6956,27086.0
2020-10-27 12:45:00,58.49,58.53,58.47,58.51,20271.0,50.7043,50.739,50.6869,50.7216,20271.0
2020-10-27 12:50:00,58.51,58.52,58.44,58.48,20873.0,50.7216,50.7303,50.6609,50.6956,20873.0
2020-10-27 12:55:00,58.48,58.51,58.45,58.5,27028.0,50.6956,50.7216,50.6696,50.7129,27028.0
2020-10-27 13:00:00,58.49,58.49,58.46,58.48,26199.0,50.7043,50.7043,50.6783,50.6956,26199.0
2020-10-27 13:05:00,58.48,58.49,58.43,58.44,19953.0,50.6956,50.7043,50.6523,50.6609,19953.0
2020-10-27 13:10:00,58.44,58.49,58.44,58.45,40332.0,50.6609,50.7043,50.6609,50.6696,40332.0
2020-10-27 13:15:00,58.44,58.49,58.44,58.46,22357.0,50.6609,50.7043,50.6609,50.6783,22357.0
2020-10-27 13:20:00,58.45,58.53,58.42,58.53,47146.0,50.6696,50.739,50.6436,50.739,47146.0
2020-10-27 13:25:00,58.52,58.73,58.52,58.71,67726.0,50.7303,50.9123,50.7303,50.895,67726.0
2020-10-27 13:30:00,58.71,58.85,58.7,58.84,89815.0,50.895,51.0164,50.8863,51.0077,89815.0
2020-10-27 13:35:00,58.85,58.87,58.75,58.77,26427.0,51.0164,51.0337,50.9297,50.947,26427.0
2020-10-27 13:40:00,58.77,58.78,58.7,58.71,19915.0,50.947,50.9557,50.8863,50.895,19915.0
2020-10-27 13:45:00,58.71,58.71,58.65,58.71,33036.0,50.895,50.895,50.843,50.895,33036.0
2020-10-27 13:50:00,58.72,58.72,58.66,58.71,23548.0,50.9037,50.9037,50.8516,50.895,23548.0
2020-10-27 13:55:00,58.7,58.71,58.66,58.7,18583.0,50.8863,50.895,50.8516,50.8863,18583.0
2020-10-27 14:00:00,58.69,58.73,58.68,58.72,28470.0,50.8777,50.9123,50.869,50.9037,28470.0
2020-10-27 14:05:00,58.71,58.82,58.71,58.77,34273.0,50.895,50.9904,50.895,50.947,34273.0
2020-10-27 14:10:00,58.76,58.76,58.68,58.68,33445.0,50.9383,50.9383,50.869,50.869,33445.0
2020-10-27 14:15:00,58.68,58.69,58.56,58.58,28526.0,50.869,50.8777,50.765,50.7823,28526.0
2020-10-27 14:20:00,58.56,58.59,58.52,58.55,25545.0,50.765,50.791,50.7303,50.7563,25545.0
2020-10-27 14:25:00,58.55,58.62,58.53,58.58,35840.0,50.7563,50.817,50.739,50.7823,35840.0
2020-10-27 14:30:00,58.58,58.63,58.57,58.59,23467.0,50.7823,50.8256,50.7736,50.791,23467.0
2020-10-27 14:35:00,58.59,58.6,58.49,58.49,42063.0,50.791,50.7996,50.7043,50.7043,42063.0
2020-10-27 14:40:00,58.48,58.56,58.48,58.5,54823.0,50.6956,50.765,50.6956,50.7129,54823.0
2020-10-27 14:45:00,58.52,58.57,58.43,58.55,35375.0,50.7303,50.7736,50.6523,50.7563,35375.0
2020-10-27 14:50:00,58.54,58.54,58.49,58.5,37680.0,50.7476,50.7476,50.7043,50.7129,37680.0
2020-10-27 14:55:00,58.51,58.51,58.43,58.48,49425.0,50.7216,50.7216,50.6523,50.6956,49425.0
2020-10-27 15:00:00,58.48,58.51,58.43,58.45,39985.0,50.6956,50.7216,50.6523,50.6696,39985.0
2020-10-27 15:05:00,58.45,58.47,58.34,58.37,60186.0,50.6696,50.6869,50.5742,50.6003,60186.0
2020-10-27 15:10:00,58.37,58.43,58.37,58.4,52114.0,50.6003,50.6523,50.6003,50.6263,52114.0
2020-10-27 15:15:00,58.4,58.41,58.37,58.39,32481.0,50.6263,50.6349,50.6003,50.6176,32481.0
2020-10-27 15:20:00,58.39,58.45,58.37,58.42,39130.0,50.6176,50.6696,50.6003,50.6436,39130.0
2020-10-27 15:25:00,58.41,58.41,58.34,58.36,53484.0,50.6349,50.6349,50.5742,50.5916,53484.0
2020-10-27 15:30:00,58.36,58.38,58.28,58.31,81831.0,50.5916,50.6089,50.5222,50.5482,81831.0
2020-10-27 15:35:00,58.31,58.36,58.28,58.36,87050.0,50.5482,50.5916,50.5222,50.5916,87050.0
2020-10-27 15:40:00,58.36,58.4,58.34,58.37,82764.0,50.5916,50.6263,50.5742,50.6003,82764.0
2020-10-27 15:45:00,58.36,58.37,58.26,58.28,122444.0,50.5916,50.6003,50.5049,50.5222,122444.0
2020-10-27 15:50:00,58.28,58.28,58.13,58.27,173579.0,50.5222,50.5222,50.3922,50.5136,173579.0
2020-10-27 15:55:00,58.27,58.27,58.11,58.14,335156.0,50.5136,50.5136,50.3749,50.4009,335156.0
2020-10-28 09:30:00,57.36,57.94,57.14,57.38,237763.0,49.7247,50.2275,49.534,49.742,237763.0
2020-10-28 09:35:00,57.39,57.44,57.2,57.25,65934.0,49.7507,49.794,49.586,49.6293,65934.0
2020-10-28 09:40:00,57.25,57.77,57.24,57.74,130557.0,49.6293,50.0801,49.6207,50.0541,130557.0
2020-10-28 09:45:00,57.74,57.76,57.41,57.5,105990.0,50.0541,50.0715,49.768,49.8461,105990.0
2020-10-28 09:50:00,57.49,57.6,57.47,57.5,115069.0,49.8374,49.9327,49.8201,49.8461,115069.0
2020-10-28 09:55:00,57.49,57.5,57.27,57.27,90942.0,49.8374,49.8461,49.6467,49.6467,90942.0
2020-10-28 10:00:00,57.27,57.3,57.15,57.16,138865.0,49.6467,49.6727,49.5426,49.5513,138865.0
2020-10-28 10:05:00,57.16,57.28,57.11,57.22,66596.0,49.5513,49.6553,49.508,49.6033,66596.0
2020-10-28 10:10:00,57.22,57.26,57.12,57.2,64042.0,49.6033,49.638,49.5166,49.586,64042.0
2020-10-28 10:15:00,57.19,57.19,57.02,57.05,92538.0,49.5773,49.5773,49.43,49.456,92538.0
2020-10-28 10:20:00,57.05,57.07,56.88,56.89,176120.0,49.456,49.4733,49.3086,49.3173,176120.0
2020-10-28 10:25:00,56.89,56.97,56.8,56.9,140618.0,49.3173,49.3866,49.2392,49.3259,140618.0
2020-10-28 10:30:00,56.91,56.92,56.78,56.83,172189.0,49.3346,49.3433,49.2219,49.2652,172189.0
2020-10-28 10:35:00,56.82,56.95,56.8,56.86,76579.0,49.2566,49.3693,49.2392,49.2913,76579.0
2020-10-28 10:40:00,56.85,56.88,56.76,56.83,76473.0,49.2826,49.3086,49.2046,49.2652,76473.0
2020-10-28 10:45:00,56.83,56.91,56.76,56.78,81276.0,49.2652,49.3346,49.2046,49.2219,81276.0
2020-10-28 10:50:00,56.77,56.79,56.57,56.62,117696.0,49.2132,49.2306,49.0399,49.0832,117696.0
2020-10-28 10:55:00,56.62,56.64,56.45,56.53,175736.0,49.0832,49.1005,48.9358,49.0052,175736.0
2020-10-28 11:00:00,56.53,56.56,56.44,56.47,94035.0,49.0052,49.0312,48.9272,48.9532,94035.0
2020-10-28 11:05:00,56.47,56.78,56.47,56.71,81374.0,48.9532,49.2219,48.9532,49.1612,81374.0
2020-10-28 11:10:00,56.71,56.83,56.65,56.82,61523.0,49.1612,49.2652,49.1092,49.2566,61523.0
2020-10-28 11:15:00,56.8,56.81,56.69,56.79,42118.0,49.2392,49.2479,49.1439,49.2306,42118.0
2020-10-28 11:20:00,56.8,56.86,56.69,56.78,41554.0,49.2392,49.2913,49.1439,49.2219,41554.0
2020-10-28 11:25:00,56.78,56.85,56.69,56.85,51336.0,49.2219,49.2826,49.1439,49.2826,51336.0
2020-10-28 11:30:00,56.84,56.84,56.71,56.76,44415.0,49.2739,49.2739,49.1612,49.2046,44415.0
2020-10-28 11:35:00,56.79,56.89,56.79,56.86,36117.0,49.2306,49.3173,49.2306,49.2913,36117.0
2020-10-28 11:40:00,56.85,57.03,56.8,56.99,89000.0,49.2826,49.4386,49.2392,49.4039,89000.0
2020-10-28 11:45:00,57.0,57.13,56.97,57.08,60131.0,49.4126,49.5253,49.3866,49.482,60131.0
2020-10-28 11:50:00,57.09,57.24,57.05,57.16,44551.0,49.4906,49.6207,49.456,49.5513,44551.0
2020-10-28 11:55:00,57.15,57.21,57.11,57.14,51890.0,49.5426,49.5947,49.508,49.534,51890.0
2020-10-28 12:00:00,57.14,57.28,57.14,57.26,68417.0,49.534,49.6553,49.534,49.638,68417.0
2020-10-28 12:05:00,57.26,57.35,57.22,57.27,44877.0,49.638,49.716,49.6033,49.6467,44877.0
2020-10-28 12:10:00,57.26,57.31,57.19,57.25,35998.0,49.638,49.6814,49.5773,49.6293,35998.0
2020-10-28 12:15:00,57.26,57.29,57.18,57.23,36739.0,49.638,49.664,49.5687,49.612,36739.0
2020-10-28 12:20:00,57.23,57.26,57.17,57.25,24834.0,49.612,49.638,49.56,49.6293,24834.0
2020-10-28 12:25:00,57.25,57.28,57.18,57.25,45875.0,49.6293,49.6553,49.5687,49.6293,45875.0
2020-10-28 12:30:00,57.24,57.31,57.21,57.27,52307.0,49.6207,49.6814,49.5947,49.6467,52307.0
2020-10-28 12:35:00,57.27,57.29,57.02,57.04,41252.0,49.6467,49.664,49.43,49.4473,41252.0
2020-10-28 12:40:00,57.03,57.03,56.94,56.97,41553.0,49.4386,49.4386,49.3606,49.3866,41553.0
2020-10-28 12:45:00,56.97,57.0,56.94,56.96,88740.0,49.3866,49.4126,49.3606,49.3779,88740.0
2020-10-28 12:50:00,56.96,57.07,56.9,57.04,40112.0,49.3779,49.4733,49.3259,49.4473,40112.0
2020-10-28 12:55:00,57.04,57.18,57.01,57.11,51148.0,49.4473,49.5687,49.4213,49.508,51148.0
2020-10-28 13:00:00,57.1,57.1,56.87,56.95,71217.0,49.4993,49.4993,49.2999,49.3693,71217.0
2020-10-28 13:05:00,56.94,56.97,56.89,56.94,50588.0,49.3606,49.3866,49.3173,49.3606,50588.0
2020-10-28 13:10:00,56.94,56.94,56.83,56.86,34645.0,49.3606,49.3606,49.2652,49.2913,34645.0
2020-10-28 13:15:00,56.85,56.92,56.78,56.91,46664.0,49.2826,49.3433,49.2219,49.3346,46664.0
2020-10-28 13:20:00,56.91,56.94,56.82,56.91,78096.0,49.3346,49.3606,49.2566,49.3346,78096.0
2020-10-28 13:25:00,56.92,57.07,56.9,57.06,67488.0,49.3433,49.4733,49.3259,49.4646,67488.0
2020-10-28 13:30:00,57.05,57.09,56.94,57.05,61669.0,49.456,49.4906,49.3606,49.456,61669.0
2020-10-28 13:35:00,57.05,57.15,57.04,57.07,59405.0,49.456,49.5426,49.4473,49.4733,59405.0
2020-10-28 13:40:00,57.08,57.08,57.0,57.01,37161.0,49.482,49.482,49.4126,49.4213,37161.0
2020-10-28 13:45:00,57.0,57.05,56.98,56.99,52637.0,49.4126,49.456,49.3953,49.4039,52637.0
2020-10-28 13:50:00,57.0,57.0,56.91,56.96,39873.0,49.4126,49.4126,49.3346,49.3779,39873.0
2020-10-28 13:55:00,56.96,57.01,56.92,56.98,47971.0,49.3779,49.4213,49.3433,49.3953,47971.0
2020-10-28 14:00:00,56.97,56.99,56.85,56.91,62726.0,49.3866,49.4039,49.2826,49.3346,62726.0
2020-10-28 14:05:00,56.91,56.95,56.86,56.93,41586.0,49.3346,49.3693,49.2913,49.3519,41586.0
2020-10-28 14:10:00,56.93,56.94,56.79,56.82,47051.0,49.3519,49.3606,49.2306,49.2566,47051.0
2020-10-28 14:15:00,56.81,56.84,56.77,56.8,43542.0,49.2479,49.2739,49.2132,49.2392,43542.0
2020-10-28 14:20:00,56.8,56.98,56.79,56.96,50211.0,49.2392,49.3953,49.2306,49.3779,50211.0
2020-10-28 14:25:00,56.96,57.07,56.9,57.05,96029.0,49.3779,49.4733,49.3259,49.456,96029.0
2020-10-28 14:30:00,57.05,57.1,56.95,56.98,60184.0,49.456,49.4993,49.3693,49.3953,60184.0
2020-10-28 14:35:00,56.98,56.99,56.8,56.83,47846.0,49.3953,49.4039,49.2392,49.2652,47846.0
2020-10-28 14:40:00,56.83,56.97,56.8,56.92,80035.0,49.2652,49.3866,49.2392,49.3433,80035.0
2020-10-28 14:45:00,56.92,57.0,56.87,56.93,44598.0,49.3433,49.4126,49.2999,49.3519,44598.0
2020-10-28 14:50:00,56.93,56.96,56.77,56.78,55709.0,49.3519,49.3779,49.2132,49.2219,55709.0
2020-10-28 14:55:00,56.78,57.05,56.78,56.93,87123.0,49.2219,49.456,49.2219,49.3519,87123.0
2020-10-28 15:00:00,56.94,56.94,56.78,56.82,90626.0,49.3606,49.3606,49.2219,49.2566,90626.0
2020-10-28 15:05:00,56.81,56.85,56.72,56.73,125548.0,49.2479,49.2826,49.1699,49.1786,125548.0
2020-10-28 15:10:00,56.73,56.78,56.67,56.74,88696.0,49.1786,49.2219,49.1265,49.1872,88696.0
2020-10-28 15:15:00,56.74,56.75,56.65,56.69,100712.0,49.1872,49.1959,49.1092,49.1439,100712.0
2020-10-28 15:20:00,56.69,56.9,56.64,56.89,89826.0,49.1439,49.3259,49.1005,49.3173,89826.0
2020-10-28 15:25:00,56.88,56.95,56.85,56.93,70083.0,49.3086,49.3693,49.2826,49.3519,70083.0
2020-10-28 15:30:00,56.93,57.09,56.92,57.07,87243.0,49.3519,49.4906,49.3433,49.4733,87243.0
2020-10-28 15:35:00,57.07,57.09,56.89,56.9,109717.0,49.4733,49.4906,49.3173,49.3259,109717.0
2020-10-28 15:40:00,56.91,56.98,56.87,56.91,92701.0,49.3346,49.3953,49.2999,49.3346,92701.0
2020-10-28 15:45:00,56.91,56.94,56.76,56.88,127628.0,49.3346,49.3606,49.2046,49.3086,127628.0
2020-10-28 15:50:00,56.92,56.94,56.67,56.74,182200.0,49.3433,49.3606,49.1265,49.1872,182200.0
2020-10-28 15:55:00,56.75,56.82,56.49,56.59,686287.0,49.1959,49.2566,48.9705,49.0572,686287.0
2020-10-29 09:30:00,56.46,56.52,55.93,55.98,377235.0,48.9445,48.9965,48.485,48.5284,377235.0
2020-10-29 09:35:00,56.01,56.02,55.63,55.68,119587.0,48.5544,48.5631,48.225,48.2683,119587.0
2020-10-29 09:40:00,55.67,55.67,55.36,55.38,253656.0,48.2597,48.2597,47.9909,48.0083,253656.0
2020-10-29 09:45:00,55.4,55.67,55.39,55.5,132773.0,48.0256,48.2597,48.0169,48.1123,132773.0
2020-10-29 09:50:00,55.49,55.63,55.45,55.61,120172.0,48.1036,48.225,48.0689,48.2076,120172.0
2020-10-29 09:55:00,55.61,55.78,55.52,55.6,157058.0,48.2076,48.355,48.1296,48.199,157058.0
2020-10-29 10:00:00,55.6,55.74,55.47,55.66,149034.0,48.199,48.3203,48.0863,48.251,149034.0
2020-10-29 10:05:00,55.66,55.72,55.51,55.59,105640.0,48.251,48.303,48.121,48.1903,105640.0
2020-10-29 10:10:00,55.61,55.75,55.5,55.6,75123.0,48.2076,48.329,48.1123,48.199,75123.0
2020-10-29 10:15:00,55.62,55.81,55.58,55.73,76281.0,48.2163,48.381,48.1816,48.3117,76281.0
2020-10-29 10:20:00,55.76,55.81,55.69,55.73,55086.0,48.3377,48.381,48.277,48.3117,55086.0
2020-10-29 10:25:00,55.7,55.73,55.58,55.61,77397.0,48.2857,48.3117,48.1816,48.2076,77397.0
2020-10-29 10:30:00,55.63,55.94,55.63,55.89,160979.0,48.225,48.4937,48.225,48.4504,160979.0
2020-10-29 10:35:00,55.89,56.02,55.84,56.01,83723.0,48.4504,48.5631,48.407,48.5544,83723.0
2020-10-29 10:40:00,56.02,56.1,55.99,56.09,79030.0,48.5631,48.6324,48.5371,48.6237,79030.0
2020-10-29 10:45:00,56.1,56.16,56.07,56.14,72206.0,48.6324,48.6844,48.6064,48.6671,72206.0
2020-10-29 10:50:00,56.14,56.17,55.82,55.89,100665.0,48.6671,48.6931,48.3897,48.4504,100665.0
2020-10-29 10:55:00,55.89,55.89,55.75,55.76,93051.0,48.4504,48.4504,48.329,48.3377,93051.0
2020-10-29 11:00:00,55.76,55.77,55.44,55.47,158439.0,48.3377,48.3463,48.0603,48.0863,158439.0
2020-10-29 11:05:00,55.48,55.64,55.39,55.5,390292.0,48.0949,48.2336,48.0169,48.1123,390292.0
2020-10-29 11:10:00,55.5,55.69,55.48,55.6,236795.0,48.1123,48.277,48.0949,48.199,236795.0
2020-10-29 11:15:00,55.6,55.8,55.58,55.77,191242.0,48.199,48.3724,48.1816,48.3463,191242.0
2020-10-29 11:20:00,55.76,55.87,55.74,55.86,91855.0,48.3377,48.433,48.3203,48.4244,91855.0
2020-10-29 11:25:00,55.86,55.93,55.75,55.76,131299.0,48.4244,48.485,48.329,48.3377,131299.0
2020-10-29 11:30:00,55.76,55.82,55.7,55.8,92548.0,48.3377,48.3897,48.2857,48.3724,92548.0
2020-10-29 11:35:00,55.8,56.07,55.77,56.05,86167.0,48.3724,48.6064,48.3463,48.5891,86167.0
2020-10-29 11:40:00,56.04,56.04,55.71,55.72,86222.0,48.5804,48.5804,48.2943,48.303,86222.0
2020-10-29 11:45:00,55.71,55.81,55.68,55.72,66891.0,48.2943,48.381,48.2683,48.303,66891.0
2020-10-29 11:50:00,55.7,55.78,55.69,55.75,74870.0,48.2857,48.355,48.277,48.329,74870.0
2020-10-29 11:55:00,55.75,55.87,55.67,55.78,72903.0,48.329,48.433,48.2597,48.355,72903.0
2020-10-29 12:00:00,55.79,55.83,55.7,55.72,52929.0,48.3637,48.3984,48.2857,48.303,52929.0
2020-10-29 12:05:00,55.72,55.74,55.66,55.67,50226.0,48.303,48.3203,48.251,48.2597,50226.0
2020-10-29 12:10:00,55.68,55.82,55.66,55.82,52088.0,48.2683,48.3897,48.251,48.3897,52088.0
2020-10-29 12:15:00,55.8,55.88,55.78,55.85,57455.0,48.3724,48.4417,48.355,48.4157,57455.0
2020-10-29 12:20:00,55.85,55.87,55.75,55.78,65603.0,48.4157,48.433,48.329,48.355,65603.0
2020-10-29 12:25:00,55.79,55.82,55.73,55.73,42513.0,48.3637,48.3897,48.3117,48.3117,42513.0
2020-10-29 12:30:00,55.73,55.81,55.73,55.81,52971.0,48.3117,48.381,48.3117,48.381,52971.0
2020-10-29 12:35:00,55.82,55.87,55.8,55.8,49911.0,48.3897,48.433,48.3724,48.3724,49911.0
2020-10-29 12:40:00,55.8,55.85,55.79,55.85,43431.0,48.3724,48.4157,48.3637,48.4157,43431.0
2020-10-29 12:45:00,55.84,56.1,55.71,55.72,165633.0,48.407,48.6324,48.2943,48.303,165633.0
2020-10-29 12:50:00,55.72,55.77,55.62,55.74,59235.0,48.303,48.3463,48.2163,48.3203,59235.0
2020-10-29 12:55:00,55.73,55.77,55.64,55.72,75635.0,48.3117,48.3463,48.2336,48.303,75635.0
2020-10-29 13:00:00,55.72,55.74,55.67,55.7,27224.0,48.303,48.3203,48.2597,48.2857,27224.0
2020-10-29 13:05:00,55.7,55.71,55.64,55.66,74716.0,48.2857,48.2943,48.2336,48.251,74716.0
2020-10-29 13:10:00,55.65,55.67,55.56,55.61,85519.0,48.2423,48.2597,48.1643,48.2076,85519.0
2020-10-29 13:15:00,55.61,55.62,55.52,55.55,66545.0,48.2076,48.2163,48.1296,48.1556,66545.0
2020-10-29 13:20:00,55.55,55.76,55.55,55.73,55114.0,48.1556,48.3377,48.1556,48.3117,55114.0
2020-10-29 13:25:00,55.73,55.83,55.72,55.78,55840.0,48.3117,48.3984,48.303,48.355,55840.0
2020-10-29 13:30:00,55.79,55.95,55.78,55.94,54960.0,48.3637,48.5024,48.355,48.4937,54960.0
2020-10-29 13:35:00,55.94,56.01,55.9,56.0,61027.0,48.4937,48.5544,48.459,48.5457,61027.0
2020-10-29 13:40:00,56.01,56.17,56.0,56.12,46151.0,48.5544,48.6931,48.5457,48.6498,46151.0
2020-10-29 13:45:00,56.12,56.21,56.12,56.2,54736.0,48.6498,48.7278,48.6498,48.7191,54736.0
2020-10-29 13:50:00,56.2,56.33,56.18,56.32,55605.0,48.7191,48.8318,48.7018,48.8231,55605.0
2020-10-29 13:55:00,56.31,56.38,56.3,56.33,39544.0,48.8145,48.8751,48.8058,48.8318,39544.0
2020-10-29 14:00:00,56.34,56.43,56.3,56.32,101041.0,48.8405,48.9185,48.8058,48.8231,101041.0
2020-10-29 14:05:00,56.33,56.45,56.32,56.4,65818.0,48.8318,48.9358,48.8231,48.8925,65818.0
2020-10-29 14:10:00,56.41,56.45,56.33,56.35,75955.0,48.9012,48.9358,48.8318,48.8491,75955.0
2020-10-29 14:15:00,56.34,56.44,56.33,56.43,100746.0,48.8405,48.9272,48.8318,48.9185,100746.0
2020-10-29 14:20:00,56.43,56.59,56.4,56.57,100374.0,48.9185,49.0572,48.8925,49.0399,100374.0
2020-10-29 14:25:00,56.55,56.58,56.47,56.48,102643.0,49.0225,49.0485,48.9532,48.9618,102643.0
2020-10-29 14:30:00,56.49,56.65,56.44,56.65,82972.0,48.9705,49.1092,48.9272,49.1092,82972.0
2020-10-29 14:35:00,56.65,56.67,56.44,56.46,85447.0,49.1092,49.1265,48.9272,48.9445,85447.0
2020-10-29 14:40:00,56.47,56.55,56.45,56.48,51681.0,48.9532,49.0225,48.9358,48.9618,51681.0
2020-10-29 14:45:00,56.47,56.5,56.38,56.4,70736.0,48.9532,48.9792,48.8751,48.8925,70736.0
2020-10-29 14:50:00,56.4,56.46,56.35,56.43,90109.0,48.8925,48.9445,48.8491,48.9185,90109.0
2020-10-29 14:55:00,56.44,56.47,56.36,56.38,90534.0,48.9272,48.9532,48.8578,48.8751,90534.0
2020-10-29 15:00:00,56.39,56.42,56.33,56.4,102219.0,48.8838,48.9098,48.8318,48.8925,102219.0
2020-10-29 15:05:00,56.39,56.43,56.33,56.36,121965.0,48.8838,48.9185,48.8318,48.8578,121965.0
2020-10-29 15:10:00,56.35,56.38,56.17,56.22,101859.0,48.8491,48.8751,48.6931,48.7364,101859.0
2020-10-29 15:15:00,56.21,56.22,56.07,56.16,75816.0,48.7278,48.7364,48.6064,48.6844,75816.0
2020-10-29 15:20:00,56.16,56.23,56.14,56.22,48515.0,48.6844,48.7451,48.6671,48.7364,48515.0
2020-10-29 15:25:00,56.21,56.31,56.15,56.23,61848.0,48.7278,48.8145,48.6758,48.7451,61848.0
2020-10-29 15:30:00,56.23,56.36,56.22,56.34,93496.0,48.7451,48.8578,48.7364,48.8405,93496.0
2020-10-29 15:35:00,56.35,56.35,56.2,56.24,74769.0,48.8491,48.8491,48.7191,48.7538,74769.0
2020-10-29 15:40:00,56.23,56.25,56.14,56.16,63422.0,48.7451,48.7624,48.6671,48.6844,63422.0
2020-10-29 15:45:00,56.16,56.29,56.14,56.25,96254.0,48.6844,48.7971,48.6671,48.7624,96254.0
2020-10-29 15:50:00,56.24,56.26,56.06,56.16,178983.0,48.7538,48.7711,48.5977,48.6844,178983.0
2020-10-29 15:55:00,56.16,56.16,55.92,55.92,389333.0,48.6844,48.6844,48.4764,48.4764,389333.0
2020-10-30 09:30:00,55.93,56.31,55.8,56.18,144527.0,48.485,48.8145,48.3724,48.7018,144527.0
2020-10-30 09:35:00,56.19,56.29,56.1,56.28,56098.0,48.7104,48.7971,48.6324,48.7885,56098.0
2020-10-30 09:40:00,56.24,56.24,56.02,56.03,169452.0,48.7538,48.7538,48.5631,48.5717,169452.0
2020-10-30 09:45:00,56.02,56.09,55.86,55.89,122064.0,48.5631,48.6237,48.4244,48.4504,122064.0
2020-10-30 09:50:00,55.88,56.0,55.81,55.82,55026.0,48.4417,48.5457,48.381,48.3897,55026.0
2020-10-30 09:55:00,55.82,56.0,55.79,55.92,219446.0,48.3897,48.5457,48.3637,48.4764,219446.0
2020-10-30 10:00:00,55.9,56.13,55.87,56.12,107014.0,48.459,48.6584,48.433,48.6498,107014.0
2020-10-30 10:05:00,56.11,56.14,56.02,56.04,129941.0,48.6411,48.6671,48.5631,48.5804,129941.0
2020-10-30 10:10:00,56.02,56.23,56.0,56.22,154036.0,48.5631,48.7451,48.5457,48.7364,154036.0
2020-10-30 10:15:00,56.21,56.25,56.14,56.18,49486.0,48.7278,48.7624,48.6671,48.7018,49486.0
2020-10-30 10:20:00,56.19,56.21,56.08,56.1,46161.0,48.7104,48.7278,48.6151,48.6324,46161.0
2020-10-30 10:25:00,56.11,56.12,55.84,55.88,73457.0,48.6411,48.6498,48.407,48.4417,73457.0
2020-10-30 10:30:00,55.88,55.92,55.73,55.9,87369.0,48.4417,48.4764,48.3117,48.459,87369.0
2020-10-30 10:35:00,55.89,55.99,55.79,55.98,58564.0,48.4504,48.5371,48.3637,48.5284,58564.0
2020-10-30 10:40:00,55.98,55.98,55.67,55.69,97321.0,48.5284,48.5284,48.2597,48.277,97321.0
2020-10-30 10:45:00,55.71,55.79,55.64,55.72,51109.0,48.2943,48.3637,48.2336,48.303,51109.0
2020-10-30 10:50:00,55.72,55.97,55.69,55.97,49757.0,48.303,48.5197,48.277,48.5197,49757.0
2020-10-30 10:55:00,55.96,56.0,55.71,55.71,66610.0,48.5111,48.5457,48.2943,48.2943,66610.0
2020-10-30 11:00:00,55.72,55.99,55.71,55.94,90766.0,48.303,48.5371,48.2943,48.4937,90766.0
2020-10-30 11:05:00,55.94,55.97,55.74,55.75,61974.0,48.4937,48.5197,48.3203,48.329,61974.0
2020-10-30 11:10:00,55.74,56.1,55.74,56.1,56832.0,48.3203,48.6324,48.3203,48.6324,56832.0
2020-10-30 11:15:00,56.09,56.1,55.88,55.93,108565.0,48.6237,48.6324,48.4417,48.485,108565.0
2020-10-30 11:20:00,55.93,56.08,55.81,56.08,83916.0,48.485,48.6151,48.381,48.6151,83916.0
2020-10-30 11:25:00,56.08,56.17,55.89,55.91,60854.0,48.6151,48.6931,48.4504,48.4677,60854.0
2020-10-30 11:30:00,55.89,55.92,55.73,55.76,79241.0,48.4504,48.4764,48.3117,48.3377,79241.0
2020-10-30 11:35:00,55.76,55.82,55.7,55.74,51523.0,48.3377,48.3897,48.2857,48.3203,51523.0
2020-10-30 11:40:00,55.74,55.76,55.65,55.69,51188.0,48.3203,48.3377,48.2423,48.277,51188.0
2020-10-30 11:45:00,55.68,55.96,55.6,55.95,83312.0,48.2683,48.5111,48.199,48.5024,83312.0
2020-10-30 11:50:00,55.94,56.09,55.9,56.08,48574.0,48.4937,48.6237,48.459,48.6151,48574.0
2020-10-30 11:55:00,56.07,56.09,55.96,56.09,53073.0,48.6064,48.6237,48.5111,48.6237,53073.0
2020-10-30 12:00:00,56.08,56.22,56.02,56.17,45799.0,48.6151,48.7364,48.5631,48.6931,45799.0
2020-10-30 12:05:00,56.18,56.19,56.07,56.08,37739.0,48.7018,48.7104,48.6064,48.6151,37739.0
2020-10-30 12:10:00,56.08,56.1,56.0,56.03,46431.0,48.6151,48.6324,48.5457,48.5717,46431.0
2020-10-30 12:15:00,56.03,56.21,56.01,56.21,42870.0,48.5717,48.7278,48.5544,48.7278,42870.0
2020-10-30 12:20:00,56.22,56.23,56.15,56.15,55652.0,48.7364,48.7451,48.6758,48.6758,55652.0
2020-10-30 12:25:00,56.15,56.23,56.12,56.15,43670.0,48.6758,48.7451,48.6498,48.6758,43670.0
2020-10-30 12:30:00,56.14,56.17,56.06,56.12,54192.0,48.6671,48.6931,48.5977,48.6498,54192.0
2020-10-30 12:35:00,56.11,56.11,56.04,56.05,86300.0,48.6411,48.6411,48.5804,48.5891,86300.0
2020-10-30 12:40:00,56.06,56.09,56.01,56.04,34608.0,48.5977,48.6237,48.5544,48.5804,34608.0
2020-10-30 12:45:00,56.03,56.08,56.0,56.04,30404.0,48.5717,48.6151,48.5457,48.5804,30404.0
2020-10-30 12:50:00,56.03,56.11,55.98,56.07,73113.0,48.5717,48.6411,48.5284,48.6064,73113.0
2020-10-30 12:55:00,56.08,56.1,56.02,56.03,33840.0,48.6151,48.6324,48.5631,48.5717,33840.0
2020-10-30 13:00:00,56.02,56.05,55.93,56.04,45286.0,48.5631,48.5891,48.485,48.5804,45286.0
2020-10-30 13:05:00,56.03,56.07,55.99,56.07,53870.0,48.5717,48.6064,48.5371,48.6064,53870.0
2020-10-30 13:10:00,56.06,56.1,56.04,56.08,46398.0,48.5977,48.6324,48.5804,48.6151,46398.0
2020-10-30 13:15:00,56.07,56.07,55.95,56.04,47668.0,48.6064,48.6064,48.5024,48.5804,47668.0
2020-10-30 13:20:00,56.04,56.11,55.99,56.07,39809.0,48.5804,48.6411,48.5371,48.6064,39809.0
2020-10-30 13:25:00,56.07,56.2,56.05,56.2,40823.0,48.6064,48.7191,48.5891,48.7191,40823.0
2020-10-30 13:30:00,56.2,56.2,56.03,56.06,41645.0,48.7191,48.7191,48.5717,48.5977,41645.0
2020-10-30 13:35:00,56.06,56.07,55.85,55.93,56382.0,48.5977,48.6064,48.4157,48.485,56382.0
2020-10-30 13:40:00,55.92,55.97,55.88,55.91,53093.0,48.4764,48.5197,48.4417,48.4677,53093.0
2020-10-30 13:45:00,55.9,55.99,55.85,55.98,61458.0,48.459,48.5371,48.4157,48.5284,61458.0
2020-10-30 13:50:00,55.97,56.03,55.89,55.9,43227.0,48.5197,48.5717,48.4504,48.459,43227.0
2020-10-30 13:55:00,55.89,55.98,55.88,55.93,46904.0,48.4504,48.5284,48.4417,48.485,46904.0
2020-10-30 14:00:00,55.92,55.98,55.88,55.97,71986.0,48.4764,48.5284,48.4417,48.5197,71986.0
2020-10-30 14:05:00,55.96,56.14,55.95,56.12,66540.0,48.5111,48.6671,48.5024,48.6498,66540.0
2020-10-30 14:10:00,56.13,56.15,55.98,56.01,41436.0,48.6584,48.6758,48.5284,48.5544,41436.0
2020-10-30 14:15:00,56.01,56.08,55.96,56.04,44456.0,48.5544,48.6151,48.5111,48.5804,44456.0
2020-10-30 14:20:00,56.04,56.1,55.97,55.98,41428.0,48.5804,48.6324,48.5197,48.5284,41428.0
2020-10-30 14:25:00,55.98,56.01,55.85,55.9,47628.0,48.5284,48.5544,48.4157,48.459,47628.0
2020-10-30 14:30:00,55.89,55.89,55.74,55.85,68820.0,48.4504,48.4504,48.3203,48.4157,68820.0
2020-10-30 14:35:00,55.85,55.88,55.75,55.81,47676.0,48.4157,48.4417,48.329,48.381,47676.0
2020-10-30 14:40:00,55.8,55.81,55.71,55.73,47800.0,48.3724,48.381,48.2943,48.3117,47800.0
2020-10-30 14:45:00,55.72,55.83,55.67,55.79,71924.0,48.303,48.3984,48.2597,48.3637,71924.0
2020-10-30 14:50:00,55.79,55.82,55.73,55.77,83655.0,48.3637,48.3897,48.3117,48.3463,83655.0
2020-10-30 14:55:00,55.77,55.82,55.68,55.69,69752.0,48.3463,48.3897,48.2683,48.277,69752.0
2020-10-30 15:00:00,55.69,55.7,55.53,55.59,209727.0,48.277,48.2857,48.1383,48.1903,209727.0
2020-10-30 15:05:00,55.58,55.62,55.4,55.44,199084.0,48.1816,48.2163,48.0256,48.0603,199084.0
2020-10-30 15:10:00,55.44,55.64,55.43,55.63,123477.0,48.0603,48.2336,48.0516,48.225,123477.0
2020-10-30 15:15:00,55.62,55.65,55.51,55.53,109163.0,48.2163,48.2423,48.121,48.1383,109163.0
2020-10-30 15:20:00,55.53,55.72,55.51,55.71,125121.0,48.1383,48.303,48.121,48.2943,125121.0
2020-10-30 15:25:00,55.72,55.73,55.52,55.55,116888.0,48.303,48.3117,48.1296,48.1556,116888.0
2020-10-30 15:30:00,55.55,55.63,55.49,55.53,137725.0,48.1556,48.225,48.1036,48.1383,137725.0
2020-10-30 15:35:00,55.53,55.6,55.41,55.6,147907.0,48.1383,48.199,48.0343,48.199,147907.0
2020-10-30 15:40:00,55.6,55.76,55.56,55.73,142395.0,48.199,48.3377,48.1643,48.3117,142395.0
2020-10-30 15:45:00,55.74,55.85,55.65,55.75,187390.0,48.3203,48.4157,48.2423,48.329,187390.0
2020-10-30 15:50:00,55.76,55.87,55.74,55.83,190456.0,48.3377,48.433,48.3203,48.3984,190456.0
2020-10-30 15:55:00,55.83,56.11,55.79,56.11,409946.0,48.3984,48.6411,48.3637,48.6411,409946.0
2020-11-02 09:30:00,56.87,56.98,56.75,56.85,326007.0,49.2999,49.3953,49.1959,49.2826,326007.0
2020-11-02 09:35:00,56.85,56.9,56.75,56.79,105034.0,49.2826,49.3259,49.1959,49.2306,105034.0
2020-11-02 09:40:00,56.77,56.78,56.28,56.29,182604.0,49.2132,49.2219,48.7885,48.7971,182604.0
2020-11-02 09:45:00,56.28,56.55,56.18,56.49,122329.0,48.7885,49.0225,48.7018,48.9705,122329.0
2020-11-02 09:50:00,56.48,56.58,56.41,56.53,85672.0,48.9618,49.0485,48.9012,49.0052,85672.0
2020-11-02 09:55:00,56.52,56.78,56.46,56.75,99381.0,48.9965,49.2219,48.9445,49.1959,99381.0
2020-11-02 10:00:00,56.75,56.91,56.74,56.85,110423.0,49.1959,49.3346,49.1872,49.2826,110423.0
2020-11-02 10:05:00,56.86,56.96,56.81,56.89,91598.0,49.2913,49.3779,49.2479,49.3173,91598.0
2020-11-02 10:10:00,56.89,56.97,56.65,56.74,79837.0,49.3173,49.3866,49.1092,49.1872,79837.0
2020-11-02 10:15:00,56.76,57.2,56.76,57.19,101493.0,49.2046,49.586,49.2046,49.5773,101493.0
2020-11-02 10:20:00,57.19,57.3,57.13,57.21,78607.0,49.5773,49.6727,49.5253,49.5947,78607.0
2020-11-02 10:25:00,57.22,57.34,57.17,57.3,74068.0,49.6033,49.7074,49.56,49.6727,74068.0
2020-11-02 10:30:00,57.29,57.29,57.13,57.2,46382.0,49.664,49.664,49.5253,49.586,46382.0
2020-11-02 10:35:00,57.21,57.23,57.03,57.04,54940.0,49.5947,49.612,49.4386,49.4473,54940.0
2020-11-02 10:40:00,57.04,57.1,56.94,56.99,68543.0,49.4473,49.4993,49.3606,49.4039,68543.0
2020-11-02 10:45:00,56.99,57.05,56.91,56.95,131098.0,49.4039,49.456,49.3346,49.3693,131098.0
2020-11-02 10:50:00,56.94,56.96,56.68,56.7,54739.0,49.3606,49.3779,49.1352,49.1525,54739.0
2020-11-02 10:55:00,56.72,56.75,56.58,56.6,71559.0,49.1699,49.1959,49.0485,49.0659,71559.0
2020-11-02 11:00:00,56.6,56.81,56.56,56.77,63160.0,49.0659,49.2479,49.0312,49.2132,63160.0
2020-11-02 11:05:00,56.78,56.86,56.76,56.84,53419.0,49.2219,49.2913,49.2046,49.2739,53419.0
2020-11-02 11:10:00,56.84,56.84,56.69,56.79,63941.0,49.2739,49.2739,49.1439,49.2306,63941.0
2020-11-02 11:15:00,56.78,56.86,56.76,56.79,57810.0,49.2219,49.2913,49.2046,49.2306,57810.0
2020-11-02 11:20:00,56.8,56.86,56.69,56.86,43187.0,49.2392,49.2913,49.1439,49.2913,43187.0
2020-11-02 11:25:00,56.85,56.95,56.84,56.94,47972.0,49.2826,49.3693,49.2739,49.3606,47972.0
2020-11-02 11:30:00,56.95,57.02,56.87,57.01,79199.0,49.3693,49.43,49.2999,49.4213,79199.0
2020-11-02 11:35:00,57.02,57.09,56.98,57.05,55604.0,49.43,49.4906,49.3953,49.456,55604.0
2020-11-02 11:40:00,57.05,57.16,57.04,57.14,75966.0,49.456,49.5513,49.4473,49.534,75966.0
2020-11-02 11:45:00,57.13,57.14,57.02,57.06,33218.0,49.5253,49.534,49.43,49.4646,33218.0
2020-11-02 11:50:00,57.06,57.09,56.97,56.99,30385.0,49.4646,49.4906,49.3866,49.4039,30385.0
2020-11-02 11:55:00,57.0,57.06,56.93,57.0,39297.0,49.4126,49.4646,49.3519,49.4126,39297.0
2020-11-02 12:00:00,57.01,57.14,56.98,57.13,73888.0,49.4213,49.534,49.3953,49.5253,73888.0
2020-11-02 12:05:00,57.13,57.13,57.05,57.09,79330.0,49.5253,49.5253,49.456,49.4906,79330.0
2020-11-02 12:10:00,57.09,57.11,57.02,57.05,64727.0,49.4906,49.508,49.43,49.456,64727.0
2020-11-02 12:15:00,57.04,57.1,57.03,57.06,41175.0,49.4473,49.4993,49.4386,49.4646,41175.0
2020-11-02 12:20:00,57.06,57.11,57.01,57.11,52017.0,49.4646,49.508,49.4213,49.508,52017.0
2020-11-02 12:25:00,57.11,57.25,57.09,57.25,134356.0,49.508,49.6293,49.4906,49.6293,134356.0
2020-11-02 12:30:00,57.24,57.27,57.09,57.15,71045.0,49.6207,49.6467,49.4906,49.5426,71045.0
2020-11-02 12:35:00,57.15,57.24,57.15,57.18,63007.0,49.5426,49.6207,49.5426,49.5687,63007.0
2020-11-02 12:40:00,57.18,57.23,57.12,57.21,83697.0,49.5687,49.612,49.5166,49.5947,83697.0
2020-11-02 12:45:00,57.21,57.25,57.13,57.17,65415.0,49.5947,49.6293,49.5253,49.56,65415.0
2020-11-02 12:50:00,57.18,57.27,57.16,57.19,53858.0,49.5687,49.6467,49.5513,49.5773,53858.0
2020-11-02 12:55:00,57.2,57.3,57.17,57.3,50840.0,49.586,49.6727,49.56,49.6727,50840.0
2020-11-02 13:00:00,57.3,57.34,57.26,57.3,65004.0,49.6727,49.7074,49.638,49.6727,65004.0
2020-11-02 13:05:00,57.29,57.32,57.24,57.29,47559.0,49.664,49.69,49.6207,49.664,47559.0
2020-11-02 13:10:00,57.29,57.36,57.28,57.31,109848.0,49.664,49.7247,49.6553,49.6814,109848.0
2020-11-02 13:15:00,57.31,57.33,57.21,57.33,61074.0,49.6814,49.6987,49.5947,49.6987,61074.0
2020-11-02 13:20:00,57.33,57.35,57.24,57.33,102874.0,49.6987,49.716,49.6207,49.6987,102874.0
2020-11-02 13:25:00,57.33,57.35,57.24,57.32,60551.0,49.6987,49.716,49.6207,49.69,60551.0
2020-11-02 13:30:00,57.32,57.39,57.27,57.38,45005.0,49.69,49.7507,49.6467,49.742,45005.0
2020-11-02 13:35:00,57.38,57.47,57.37,57.44,93302.0,49.742,49.8201,49.7334,49.794,93302.0
2020-11-02 13:40:00,57.44,57.55,57.43,57.5,63794.0,49.794,49.8894,49.7854,49.8461,63794.0
2020-11-02 13:45:00,57.49,57.57,57.48,57.54,46775.0,49.8374,49.9067,49.8287,49.8807,46775.0
2020-11-02 13:50:00,57.54,57.56,57.38,57.43,47639.0,49.8807,49.8981,49.742,49.7854,47639.0
2020-11-02 13:55:00,57.42,57.43,57.32,57.41,39756.0,49.7767,49.7854,49.69,49.768,39756.0
2020-11-02 14:00:00,57.41,57.5,57.4,57.47,97566.0,49.768,49.8461,49.7594,49.8201,97566.0
2020-11-02 14:05:00,57.47,57.61,57.46,57.58,55899.0,49.8201,49.9414,49.8114,49.9154,55899.0
2020-11-02 14:10:00,57.57,57.65,57.51,57.62,66745.0,49.9067,49.9761,49.8547,49.9501,66745.0
2020-11-02 14:15:00,57.61,57.61,57.44,57.46,51508.0,49.9414,49.9414,49.794,49.8114,51508.0
2020-11-02 14:20:00,57.45,57.7,57.44,57.69,65126.0,49.8027,50.0194,49.794,50.0108,65126.0
2020-11-02 14:25:00,57.69,57.72,57.64,57.69,53822.0,50.0108,50.0368,49.9674,50.0108,53822.0
2020-11-02 14:30:00,57.69,57.7,57.64,57.67,61205.0,50.0108,50.0194,49.9674,49.9934,61205.0
2020-11-02 14:35:00,57.67,57.77,57.67,57.71,84604.0,49.9934,50.0801,49.9934,50.0281,84604.0
2020-11-02 14:40:00,57.72,57.88,57.71,57.88,100676.0,50.0368,50.1755,50.0281,50.1755,100676.0
2020-11-02 14:45:00,57.87,58.09,57.86,58.05,180018.0,50.1668,50.3575,50.1581,50.3228,180018.0
2020-11-02 14:50:00,58.06,58.14,58.03,58.09,128157.0,50.3315,50.4009,50.3055,50.3575,128157.0
2020-11-02 14:55:00,58.09,58.11,58.01,58.05,131111.0,50.3575,50.3749,50.2882,50.3228,131111.0
2020-11-02 15:00:00,58.04,58.14,57.99,58.02,126016.0,50.3142,50.4009,50.2708,50.2968,126016.0
2020-11-02 15:05:00,58.02,58.02,57.91,57.93,81784.0,50.2968,50.2968,50.2015,50.2188,81784.0
2020-11-02 15:10:00,57.94,58.06,57.93,57.99,53193.0,50.2275,50.3315,50.2188,50.2708,53193.0
2020-11-02 15:15:00,58.0,58.18,57.97,58.17,76992.0,50.2795,50.4355,50.2535,50.4269,76992.0
2020-11-02 15:20:00,58.18,58.19,58.11,58.16,86255.0,50.4355,50.4442,50.3749,50.4182,86255.0
2020-11-02 15:25:00,58.15,58.2,58.12,58.16,81521.0,50.4095,50.4529,50.3835,50.4182,81521.0
2020-11-02 15:30:00,58.16,58.23,58.09,58.12,165910.0,50.4182,50.4789,50.3575,50.3835,165910.0
2020-11-02 15:35:00,58.12,58.13,57.99,58.02,157462.0,50.3835,50.3922,50.2708,50.2968,157462.0
2020-11-02 15:40:00,58.02,58.07,57.89,57.9,212455.0,50.2968,50.3402,50.1841,50.1928,212455.0
2020-11-02 15:45:00,57.88,57.98,57.83,57.9,172668.0,50.1755,50.2622,50.1321,50.1928,172668.0
2020-11-02 15:50:00,57.88,58.07,57.87,58.03,194507.0,50.1755,50.3402,50.1668,50.3055,194507.0
2020-11-02 15:55:00,58.02,58.11,57.95,58.09,390041.0,50.2968,50.3749,50.2362,50.3575,390041.0
2020-11-03 09:30:00,58.46,58.96,58.4,58.95,275603.0,50.6783,51.1117,50.6263,51.103,275603.0
2020-11-03 09:35:00,58.95,59.06,58.73,59.0,164967.0,51.103,51.1984,50.9123,51.1464,164967.0
2020-11-03 09:40:00,59.01,59.21,58.98,59.19,150333.0,51.1551,51.3284,51.1291,51.3111,150333.0
2020-11-03 09:45:00,59.2,59.47,59.15,59.4,123343.0,51.3198,51.5538,51.2764,51.4931,123343.0
2020-11-03 09:50:00,59.39,59.53,59.35,59.48,120408.0,51.4845,51.6058,51.4498,51.5625,120408.0
2020-11-03 09:55:00,59.47,59.59,59.35,59.53,133741.0,51.5538,51.6579,51.4498,51.6058,133741.0
2020-11-03 10:00:00,59.53,59.78,59.47,59.75,125675.0,51.6058,51.8226,51.5538,51.7966,125675.0
2020-11-03 10:05:00,59.73,59.86,59.7,59.73,124258.0,51.7792,51.8919,51.7532,51.7792,124258.0
2020-11-03 10:10:00,59.73,59.77,59.71,59.77,83175.0,51.7792,51.8139,51.7619,51.8139,83175.0
2020-11-03 10:15:00,59.77,59.94,59.76,59.91,109215.0,51.8139,51.9613,51.8052,51.9353,109215.0
2020-11-03 10:20:00,59.91,59.92,59.76,59.76,89644.0,51.9353,51.9439,51.8052,51.8052,89644.0
2020-11-03 10:25:00,59.76,59.87,59.72,59.76,103662.0,51.8052,51.9006,51.7706,51.8052,103662.0
2020-11-03 10:30:00,59.75,59.75,59.6,59.65,90893.0,51.7966,51.7966,51.6665,51.7099,90893.0
2020-11-03 10:35:00,59.66,59.69,59.58,59.68,57333.0,51.7185,51.7445,51.6492,51.7359,57333.0
2020-11-03 10:40:00,59.69,59.75,59.66,59.71,75107.0,51.7445,51.7966,51.7185,51.7619,75107.0
2020-11-03 10:45:00,59.7,59.75,59.62,59.69,58970.0,51.7532,51.7966,51.6839,51.7445,58970.0
2020-11-03 10:50:00,59.69,59.78,59.68,59.78,69115.0,51.7445,51.8226,51.7359,51.8226,69115.0
2020-11-03 10:55:00,59.77,59.8,59.72,59.78,118926.0,51.8139,51.8399,51.7706,51.8226,118926.0
2020-11-03 11:00:00,59.78,59.78,59.58,59.68,68017.0,51.8226,51.8226,51.6492,51.7359,68017.0
2020-11-03 11:05:00,59.67,59.68,59.57,59.59,35777.0,51.7272,51.7359,51.6405,51.6579,35777.0
2020-11-03 11:10:00,59.58,59.77,59.57,59.76,79137.0,51.6492,51.8139,51.6405,51.8052,79137.0
2020-11-03 11:15:00,59.77,59.87,59.74,59.76,64183.0,51.8139,51.9006,51.7879,51.8052,64183.0
2020-11-03 11:20:00,59.75,59.85,59.71,59.84,70477.0,51.7966,51.8832,51.7619,51.8746,70477.0
2020-11-03 11:25:00,59.85,59.91,59.8,59.87,132066.0,51.8832,51.9353,51.8399,51.9006,132066.0
2020-11-03 11:30:00,59.87,59.89,59.82,59.87,57162.0,51.9006,51.9179,51.8572,51.9006,57162.0
2020-11-03 11:35:00,59.87,60.08,59.86,60.02,131892.0,51.9006,52.0826,51.8919,52.0306,131892.0
2020-11-03 11:40:00,60.01,60.04,59.96,59.97,34448.0,52.0219,52.048,51.9786,51.9873,34448.0
2020-11-03 11:45:00,59.98,59.99,59.76,59.79,57985.0,51.9959,52.0046,51.8052,51.8312,57985.0
2020-11-03 11:50:00,59.78,59.82,59.63,59.63,54183.0,51.8226,51.8572,51.6925,51.6925,54183.0
2020-11-03 11:55:00,59.64,59.66,59.51,59.54,31982.0,51.7012,51.7185,51.5885,51.6145,31982.0
2020-11-03 12:00:00,59.54,59.6,59.42,59.48,53115.0,51.6145,51.6665,51.5105,51.5625,53115.0
2020-11-03 12:05:00,59.47,59.59,59.46,59.47,53839.0,51.5538,51.6579,51.5452,51.5538,53839.0
2020-11-03 12:10:00,59.48,59.51,59.41,59.44,61223.0,51.5625,51.5885,51.5018,51.5278,61223.0
2020-11-03 12:15:00,59.44,59.52,59.4,59.43,48928.0,51.5278,51.5972,51.4931,51.5192,48928.0
2020-11-03 12:20:00,59.44,59.47,59.42,59.44,30830.0,51.5278,51.5538,51.5105,51.5278,30830.0
2020-11-03 12:25:00,59.44,59.52,59.39,59.47,47786.0,51.5278,51.5972,51.4845,51.5538,47786.0
2020-11-03 12:30:00,59.48,59.52,59.47,59.51,29009.0,51.5625,51.5972,51.5538,51.5885,29009.0
2020-11-03 12:35:00,59.51,59.54,59.47,59.5,30400.0,51.5885,51.6145,51.5538,51.5798,30400.0
2020-11-03 12:40:00,59.51,59.52,59.45,59.46,22685.0,51.5885,51.5972,51.5365,51.5452,22685.0
2020-11-03 12:45:00,59.47,59.49,59.41,59.43,23993.0,51.5538,51.5712,51.5018,51.5192,23993.0
2020-11-03 12:50:00,59.43,59.43,59.38,59.4,30234.0,51.5192,51.5192,51.4758,51.4931,30234.0
2020-11-03 12:55:00,59.4,59.41,59.33,59.34,32590.0,51.4931,51.5018,51.4325,51.4411,32590.0
2020-11-03 13:00:00,59.36,59.36,59.28,59.29,31401.0,51.4585,51.4585,51.3891,51.3978,31401.0
2020-11-03 13:05:00,59.28,59.44,59.27,59.42,34700.0,51.3891,51.5278,51.3805,51.5105,34700.0
2020-11-03 13:10:00,59.42,59.49,59.41,59.46,24476.0,51.5105,51.5712,51.5018,51.5452,24476.0
2020-11-03 13:15:00,59.46,59.55,59.43,59.55,30457.0,51.5452,51.6232,51.5192,51.6232,30457.0
2020-11-03 13:20:00,59.54,59.61,59.52,59.6,35559.0,51.6145,51.6752,51.5972,51.6665,35559.0
2020-11-03 13:25:00,59.59,59.6,59.46,59.48,29637.0,51.6579,51.6665,51.5452,51.5625,29637.0
2020-11-03 13:30:00,59.5,59.58,59.5,59.56,27824.0,51.5798,51.6492,51.5798,51.6318,27824.0
2020-11-03 13:35:00,59.56,59.58,59.44,59.47,33989.0,51.6318,51.6492,51.5278,51.5538,33989.0
2020-11-03 13:40:00,59.47,59.5,59.41,59.5,48444.0,51.5538,51.5798,51.5018,51.5798,48444.0
2020-11-03 13:45:00,59.49,59.57,59.42,59.42,40391.0,51.5712,51.6405,51.5105,51.5105,40391.0
2020-11-03 13:50:00,59.42,59.45,59.33,59.39,27398.0,51.5105,51.5365,51.4325,51.4845,27398.0
2020-11-03 13:55:00,59.38,59.41,59.31,59.34,31506.0,51.4758,51.5018,51.4151,51.4411,31506.0
2020-11-03 14:00:00,59.33,59.39,59.25,59.27,49058.0,51.4325,51.4845,51.3631,51.3805,49058.0
2020-11-03 14:05:00,59.27,59.33,59.25,59.3,49779.0,51.3805,51.4325,51.3631,51.4065,49779.0
2020-11-03 14:10:00,59.31,59.37,59.29,59.35,63162.0,51.4151,51.4671,51.3978,51.4498,63162.0
2020-11-03 14:15:00,59.34,59.34,59.15,59.19,73922.0,51.4411,51.4411,51.2764,51.3111,73922.0
2020-11-03 14:20:00,59.18,59.3,59.14,59.23,55921.0,51.3024,51.4065,51.2678,51.3458,55921.0
2020-11-03 14:25:00,59.23,59.23,59.16,59.23,32137.0,51.3458,51.3458,51.2851,51.3458,32137.0
2020-11-03 14:30:00,59.24,59.45,59.23,59.44,44285.0,51.3544,51.5365,51.3458,51.5278,44285.0
2020-11-03 14:35:00,59.44,59.44,59.35,59.37,43435.0,51.5278,51.5278,51.4498,51.4671,43435.0
2020-11-03 14:40:00,59.37,59.45,59.35,59.4,36175.0,51.4671,51.5365,51.4498,51.4931,36175.0
2020-11-03 14:45:00,59.4,59.5,59.38,59.48,36379.0,51.4931,51.5798,51.4758,51.5625,36379.0
2020-11-03 14:50:00,59.48,59.5,59.43,59.46,28329.0,51.5625,51.5798,51.5192,51.5452,28329.0
2020-11-03 14:55:00,59.45,59.45,59.39,59.42,56329.0,51.5365,51.5365,51.4845,51.5105,56329.0
2020-11-03 15:00:00,59.43,59.44,59.31,59.32,58213.0,51.5192,51.5278,51.4151,51.4238,58213.0
2020-11-03 15:05:00,59.31,59.32,59.24,59.27,49455.0,51.4151,51.4238,51.3544,51.3805,49455.0
2020-11-03 15:10:00,59.27,59.32,59.25,59.27,52061.0,51.3805,51.4238,51.3631,51.3805,52061.0
2020-11-03 15:15:00,59.27,59.34,59.23,59.25,50767.0,51.3805,51.4411,51.3458,51.3631,50767.0
2020-11-03 15:20:00,59.25,59.28,59.09,59.14,72085.0,51.3631,51.3891,51.2244,51.2678,72085.0
2020-11-03 15:25:00,59.15,59.28,59.13,59.27,61924.0,51.2764,51.3891,51.2591,51.3805,61924.0
2020-11-03 15:30:00,59.28,59.48,59.28,59.47,68218.0,51.3891,51.5625,51.3891,51.5538,68218.0
2020-11-03 15:35:00,59.46,59.54,59.43,59.49,100066.0,51.5452,51.6145,51.5192,51.5712,100066.0
2020-11-03 15:40:00,59.49,59.68,59.48,59.64,126047.0,51.5712,51.7359,51.5625,51.7012,126047.0
2020-11-03 15:45:00,59.63,59.71,59.62,59.67,117184.0,51.6925,51.7619,51.6839,51.7272,117184.0
2020-11-03 15:50:00,59.66,59.74,59.57,59.72,156127.0,51.7185,51.7879,51.6405,51.7706,156127.0
2020-11-03 15:55:00,59.71,59.71,59.43,59.46,268967.0,51.7619,51.7619,51.5192,51.5452,268967.0
2020-11-04 09:30:00,61.25,61.44,60.78,61.05,544523.0,53.0969,53.2616,52.6895,52.9235,544523.0
2020-11-04 09:35:00,61.09,61.38,60.62,60.66,413536.0,52.9582,53.2096,52.5508,52.5854,413536.0
2020-11-04 09:40:00,60.66,60.8,60.41,60.44,189300.0,52.5854,52.7068,52.3687,52.3947,189300.0
2020-11-04 09:45:00,60.44,60.92,60.23,60.88,259063.0,52.3947,52.8108,52.2127,52.7761,259063.0
2020-11-04 09:50:00,60.89,61.0,60.77,60.96,184781.0,52.7848,52.8802,52.6808,52.8455,184781.0
2020-11-04 09:55:00,60.95,61.27,60.84,61.25,134906.0,52.8368,53.1142,52.7415,53.0969,134906.0
2020-11-04 10:00:00,61.25,61.41,61.11,61.37,176027.0,53.0969,53.2356,52.9755,53.2009,176027.0
2020-11-04 10:05:00,61.37,61.64,61.31,61.58,205608.0,53.2009,53.435,53.1489,53.383,205608.0
2020-11-04 10:10:00,61.58,61.7,61.49,61.7,135157.0,53.383,53.487,53.3049,53.487,135157.0
2020-11-04 10:15:00,61.7,61.96,61.69,61.88,206173.0,53.487,53.7124,53.4783,53.643,206173.0
2020-11-04 10:20:00,61.89,61.95,61.76,61.86,104571.0,53.6517,53.7037,53.539,53.6257,104571.0
2020-11-04 10:25:00,61.87,61.88,61.59,61.62,100494.0,53.6344,53.643,53.3916,53.4176,100494.0
2020-11-04 10:30:00,61.63,61.73,61.32,61.37,160788.0,53.4263,53.513,53.1576,53.2009,160788.0
2020-11-04 10:35:00,61.38,61.39,61.24,61.34,134647.0,53.2096,53.2183,53.0882,53.1749,134647.0
2020-11-04 10:40:00,61.34,61.46,61.32,61.42,70279.0,53.1749,53.2789,53.1576,53.2443,70279.0
2020-11-04 10:45:00,61.42,61.49,61.32,61.34,84689.0,53.2443,53.3049,53.1576,53.1749,84689.0
2020-11-04 10:50:00,61.33,61.45,61.23,61.44,102084.0,53.1662,53.2703,53.0796,53.2616,102084.0
2020-11-04 10:55:00,61.44,61.47,61.37,61.46,78024.0,53.2616,53.2876,53.2009,53.2789,78024.0
2020-11-04 11:00:00,61.46,61.47,61.28,61.33,92553.0,53.2789,53.2876,53.1229,53.1662,92553.0
2020-11-04 11:05:00,61.33,61.41,61.17,61.39,124652.0,53.1662,53.2356,53.0275,53.2183,124652.0
2020-11-04 11:10:00,61.4,61.41,61.07,61.1,135851.0,53.2269,53.2356,52.9408,52.9669,135851.0
2020-11-04 11:15:00,61.1,61.16,61.04,61.08,75744.0,52.9669,53.0189,52.9148,52.9495,75744.0
2020-11-04 11:20:00,61.07,61.18,61.02,61.05,66554.0,52.9408,53.0362,52.8975,52.9235,66554.0
2020-11-04 11:25:00,61.05,61.22,61.03,61.17,60958.0,52.9235,53.0709,52.9062,53.0275,60958.0
2020-11-04 11:30:00,61.17,61.26,61.13,61.17,86420.0,53.0275,53.1056,52.9929,53.0275,86420.0
2020-11-04 11:35:00,61.17,61.21,61.08,61.15,65494.0,53.0275,53.0622,52.9495,53.0102,65494.0
2020-11-04 11:40:00,61.15,61.2,61.02,61.04,56924.0,53.0102,53.0535,52.8975,52.9148,56924.0
2020-11-04 11:45:00,61.04,61.11,61.0,61.07,103674.0,52.9148,52.9755,52.8802,52.9408,103674.0
2020-11-04 11:50:00,61.06,61.2,61.03,61.2,116189.0,52.9322,53.0535,52.9062,53.0535,116189.0
2020-11-04 11:55:00,61.21,61.36,61.19,61.33,105257.0,53.0622,53.1922,53.0449,53.1662,105257.0
2020-11-04 12:00:00,61.32,61.39,61.19,61.35,71980.0,53.1576,53.2183,53.0449,53.1836,71980.0
2020-11-04 12:05:00,61.35,61.35,61.21,61.23,67457.0,53.1836,53.1836,53.0622,53.0796,67457.0
2020-11-04 12:10:00,61.23,61.29,61.17,61.21,45291.0,53.0796,53.1316,53.0275,53.0622,45291.0
2020-11-04 12:15:00,61.21,61.31,61.19,61.26,41700.0,53.0622,53.1489,53.0449,53.1056,41700.0
2020-11-04 12:20:00,61.26,61.53,61.25,61.5,118580.0,53.1056,53.3396,53.0969,53.3136,118580.0
2020-11-04 12:25:00,61.49,61.55,61.42,61.43,54446.0,53.3049,53.357,53.2443,53.2529,54446.0
2020-11-04 12:30:00,61.45,61.48,61.4,61.44,61912.0,53.2703,53.2963,53.2269,53.2616,61912.0
2020-11-04 12:35:00,61.46,61.53,61.41,61.48,46682.0,53.2789,53.3396,53.2356,53.2963,46682.0
2020-11-04 12:40:00,61.48,61.56,61.47,61.47,46274.0,53.2963,53.3656,53.2876,53.2876,46274.0
2020-11-04 12:45:00,61.48,61.48,61.32,61.37,60498.0,53.2963,53.2963,53.1576,53.2009,60498.0
2020-11-04 12:50:00,61.38,61.4,61.25,61.27,68324.0,53.2096,53.2269,53.0969,53.1142,68324.0
2020-11-04 12:55:00,61.28,61.35,61.2,61.21,61166.0,53.1229,53.1836,53.0535,53.0622,61166.0
2020-11-04 13:00:00,61.2,61.33,61.2,61.3,42628.0,53.0535,53.1662,53.0535,53.1402,42628.0
2020-11-04 13:05:00,61.3,61.44,61.3,61.4,47657.0,53.1402,53.2616,53.1402,53.2269,47657.0
2020-11-04 13:10:00,61.41,61.55,61.4,61.44,55112.0,53.2356,53.357,53.2269,53.2616,55112.0
2020-11-04 13:15:00,61.44,61.45,61.31,61.34,44530.0,53.2616,53.2703,53.1489,53.1749,44530.0
2020-11-04 13:20:00,61.34,61.37,61.25,61.34,48219.0,53.1749,53.2009,53.0969,53.1749,48219.0
2020-11-04 13:25:00,61.34,61.39,61.27,61.29,32194.0,53.1749,53.2183,53.1142,53.1316,32194.0
2020-11-04 13:30:00,61.3,61.41,61.27,61.39,40999.0,53.1402,53.2356,53.1142,53.2183,40999.0
2020-11-04 13:35:00,61.39,61.47,61.34,61.43,47805.0,53.2183,53.2876,53.1749,53.2529,47805.0
2020-11-04 13:40:00,61.42,61.44,61.24,61.31,64004.0,53.2443,53.2616,53.0882,53.1489,64004.0
2020-11-04 13:45:00,61.31,61.33,61.24,61.27,53143.0,53.1489,53.1662,53.0882,53.1142,53143.0
2020-11-04 13:50:00,61.27,61.27,61.12,61.13,73366.0,53.1142,53.1142,52.9842,52.9929,73366.0
2020-11-04 13:55:00,61.13,61.13,60.94,60.96,72126.0,52.9929,52.9929,52.8282,52.8455,72126.0
2020-11-04 14:00:00,60.96,61.06,60.93,60.97,54888.0,52.8455,52.9322,52.8195,52.8542,54888.0
2020-11-04 14:05:00,60.97,61.11,60.96,61.08,51442.0,52.8542,52.9755,52.8455,52.9495,51442.0
2020-11-04 14:10:00,61.09,61.2,61.06,61.2,38234.0,52.9582,53.0535,52.9322,53.0535,38234.0
2020-11-04 14:15:00,61.2,61.23,61.06,61.2,72902.0,53.0535,53.0796,52.9322,53.0535,72902.0
2020-11-04 14:20:00,61.21,61.29,61.17,61.21,60071.0,53.0622,53.1316,53.0275,53.0622,60071.0
2020-11-04 14:25:00,61.21,61.23,61.15,61.2,42107.0,53.0622,53.0796,53.0102,53.0535,42107.0
2020-11-04 14:30:00,61.2,61.25,61.08,61.09,70422.0,53.0535,53.0969,52.9495,52.9582,70422.0
2020-11-04 14:35:00,61.1,61.14,61.07,61.11,56896.0,52.9669,53.0015,52.9408,52.9755,56896.0
2020-11-04 14:40:00,61.1,61.11,60.91,60.92,69685.0,52.9669,52.9755,52.8021,52.8108,69685.0
2020-11-04 14:45:00,60.91,60.97,60.86,60.91,65855.0,52.8021,52.8542,52.7588,52.8021,65855.0
2020-11-04 14:50:00,60.9,61.06,60.89,60.99,69742.0,52.7935,52.9322,52.7848,52.8715,69742.0
2020-11-04 14:55:00,61.0,61.02,60.89,60.9,69655.0,52.8802,52.8975,52.7848,52.7935,69655.0
2020-11-04 15:00:00,60.9,60.97,60.81,60.84,66538.0,52.7935,52.8542,52.7155,52.7415,66538.0
2020-11-04 15:05:00,60.84,60.84,60.72,60.78,76108.0,52.7415,52.7415,52.6374,52.6895,76108.0
2020-11-04 15:10:00,60.77,60.8,60.63,60.64,79693.0,52.6808,52.7068,52.5594,52.5681,79693.0
2020-11-04 15:15:00,60.64,60.64,60.53,60.62,100643.0,52.5681,52.5681,52.4727,52.5508,100643.0
2020-11-04 15:20:00,60.62,60.62,60.52,60.58,72449.0,52.5508,52.5508,52.4641,52.5161,72449.0
2020-11-04 15:25:00,60.58,60.63,60.47,60.52,76059.0,52.5161,52.5594,52.4207,52.4641,76059.0
2020-11-04 15:30:00,60.53,60.57,60.46,60.55,97974.0,52.4727,52.5074,52.412,52.4901,97974.0
2020-11-04 15:35:00,60.56,60.58,60.44,60.48,97076.0,52.4987,52.5161,52.3947,52.4294,97076.0
2020-11-04 15:40:00,60.48,60.5,60.36,60.36,113030.0,52.4294,52.4467,52.3254,52.3254,113030.0
2020-11-04 15:45:00,60.36,60.48,60.31,60.38,136539.0,52.3254,52.4294,52.282,52.3427,136539.0
2020-11-04 15:50:00,60.36,60.46,60.25,60.33,178549.0,52.3254,52.412,52.23,52.2994,178549.0
2020-11-04 15:55:00,60.33,60.44,60.22,60.4,340063.0,52.2994,52.3947,52.204,52.36,340063.0
2020-11-05 09:30:00,61.36,61.54,61.13,61.41,366337.0,53.1922,53.3483,52.9929,53.2356,366337.0
2020-11-05 09:35:00,61.43,61.53,61.25,61.27,134213.0,53.2529,53.3396,53.0969,53.1142,134213.0
2020-11-05 09:40:00,61.27,61.53,61.03,61.51,159880.0,53.1142,53.3396,52.9062,53.3223,159880.0
2020-11-05 09:45:00,61.49,61.86,61.49,61.8,223278.0,53.3049,53.6257,53.3049,53.5737,223278.0
2020-11-05 09:50:00,61.79,62.0,61.79,61.97,231121.0,53.565,53.7471,53.565,53.721,231121.0
2020-11-05 09:55:00,61.97,62.04,61.76,61.81,251412.0,53.721,53.7817,53.539,53.5823,251412.0
2020-11-05 10:00:00,61.81,62.06,61.79,61.8,146397.0,53.5823,53.7991,53.565,53.5737,146397.0
2020-11-05 10:05:00,61.8,62.21,61.79,62.2,153662.0,53.5737,53.9291,53.565,53.9204,153662.0
2020-11-05 10:10:00,62.2,62.34,62.17,62.28,141237.0,53.9204,54.0418,53.8944,53.9898,141237.0
2020-11-05 10:15:00,62.29,62.47,62.26,62.46,150202.0,53.9985,54.1545,53.9724,54.1458,150202.0
2020-11-05 10:20:00,62.45,62.48,62.41,62.48,93203.0,54.1372,54.1632,54.1025,54.1632,93203.0
2020-11-05 10:25:00,62.47,62.49,62.33,62.4,102502.0,54.1545,54.1718,54.0331,54.0938,102502.0
2020-11-05 10:30:00,62.41,62.52,62.41,62.48,168479.0,54.1025,54.1978,54.1025,54.1632,168479.0
2020-11-05 10:35:00,62.49,62.58,62.36,62.56,104267.0,54.1718,54.2499,54.0591,54.2325,104267.0
2020-11-05 10:40:00,62.56,62.59,62.44,62.5,85753.0,54.2325,54.2585,54.1285,54.1805,85753.0
2020-11-05 10:45:00,62.51,62.59,62.44,62.52,68918.0,54.1892,54.2585,54.1285,54.1978,68918.0
2020-11-05 10:50:00,62.52,62.59,62.35,62.37,73393.0,54.1978,54.2585,54.0505,54.0678,73393.0
2020-11-05 10:55:00,62.38,62.45,62.31,62.43,79741.0,54.0765,54.1372,54.0158,54.1198,79741.0
2020-11-05 11:00:00,62.45,62.52,62.4,62.42,76979.0,54.1372,54.1978,54.0938,54.1111,76979.0
2020-11-05 11:05:00,62.41,62.48,62.38,62.45,67250.0,54.1025,54.1632,54.0765,54.1372,67250.0
2020-11-05 11:10:00,62.45,62.5,62.36,62.46,100921.0,54.1372,54.1805,54.0591,54.1458,100921.0
2020-11-05 11:15:00,62.46,62.6,62.45,62.59,133014.0,54.1458,54.2672,54.1372,54.2585,133014.0
2020-11-05 11:20:00,62.59,62.59,62.5,62.52,83582.0,54.2585,54.2585,54.1805,54.1978,83582.0
2020-11-05 11:25:00,62.51,62.6,62.48,62.54,117115.0,54.1892,54.2672,54.1632,54.2152,117115.0
2020-11-05 11:30:00,62.55,62.62,62.43,62.49,103886.0,54.2238,54.2845,54.1198,54.1718,103886.0
2020-11-05 11:35:00,62.49,62.53,62.35,62.36,96233.0,54.1718,54.2065,54.0505,54.0591,96233.0
2020-11-05 11:40:00,62.37,62.44,62.35,62.42,63178.0,54.0678,54.1285,54.0505,54.1111,63178.0
2020-11-05 11:45:00,62.43,62.44,62.33,62.37,57623.0,54.1198,54.1285,54.0331,54.0678,57623.0
2020-11-05 11:50:00,62.37,62.4,62.24,62.25,60924.0,54.0678,54.0938,53.9551,53.9638,60924.0
2020-11-05 11:55:00,62.25,62.25,61.87,61.9,95968.0,53.9638,53.9638,53.6344,53.6604,95968.0
2020-11-05 12:00:00,61.9,61.93,61.75,61.82,60593.0,53.6604,53.6864,53.5303,53.591,60593.0
2020-11-05 12:05:00,61.82,62.03,61.78,61.92,67511.0,53.591,53.7731,53.5563,53.6777,67511.0
2020-11-05 12:10:00,61.92,61.98,61.9,61.94,60814.0,53.6777,53.7297,53.6604,53.695,60814.0
2020-11-05 12:15:00,61.94,61.94,61.74,61.8,92047.0,53.695,53.695,53.5217,53.5737,92047.0
2020-11-05 12:20:00,61.79,61.91,61.77,61.89,59240.0,53.565,53.669,53.5477,53.6517,59240.0
2020-11-05 12:25:00,61.88,62.0,61.87,61.96,48281.0,53.643,53.7471,53.6344,53.7124,48281.0
2020-11-05 12:30:00,61.95,62.0,61.91,61.91,42982.0,53.7037,53.7471,53.669,53.669,42982.0
2020-11-05 12:35:00,61.91,62.13,61.85,62.1,55326.0,53.669,53.8598,53.617,53.8337,55326.0
2020-11-05 12:40:00,62.09,62.09,62.01,62.05,44476.0,53.8251,53.8251,53.7557,53.7904,44476.0
2020-11-05 12:45:00,62.05,62.13,62.04,62.08,40479.0,53.7904,53.8598,53.7817,53.8164,40479.0
2020-11-05 12:50:00,62.09,62.12,62.06,62.07,29603.0,53.8251,53.8511,53.7991,53.8077,29603.0
2020-11-05 12:55:00,62.08,62.14,62.04,62.14,35823.0,53.8164,53.8684,53.7817,53.8684,35823.0
2020-11-05 13:00:00,62.15,62.25,62.08,62.09,128709.0,53.8771,53.9638,53.8164,53.8251,128709.0
2020-11-05 13:05:00,62.09,62.12,62.01,62.02,36351.0,53.8251,53.8511,53.7557,53.7644,36351.0
2020-11-05 13:10:00,62.02,62.08,61.97,62.04,54353.0,53.7644,53.8164,53.721,53.7817,54353.0
2020-11-05 13:15:00,62.04,62.04,61.87,61.89,91806.0,53.7817,53.7817,53.6344,53.6517,91806.0
2020-11-05 13:20:00,61.89,61.92,61.76,61.78,34219.0,53.6517,53.6777,53.539,53.5563,34219.0
2020-11-05 13:25:00,61.77,61.82,61.73,61.75,39357.0,53.5477,53.591,53.513,53.5303,39357.0
2020-11-05 13:30:00,61.77,61.92,61.75,61.91,41615.0,53.5477,53.6777,53.5303,53.669,41615.0
2020-11-05 13:35:00,61.91,61.92,61.8,61.85,53516.0,53.669,53.6777,53.5737,53.617,53516.0
2020-11-05 13:40:00,61.86,61.86,61.72,61.77,66524.0,53.6257,53.6257,53.5043,53.5477,66524.0
2020-11-05 13:45:00,61.78,61.8,61.71,61.77,44747.0,53.5563,53.5737,53.4957,53.5477,44747.0
2020-11-05 13:50:00,61.78,61.83,61.75,61.82,40455.0,53.5563,53.5997,53.5303,53.591,40455.0
2020-11-05 13:55:00,61.8,61.81,61.71,61.76,60770.0,53.5737,53.5823,53.4957,53.539,60770.0
2020-11-05 14:00:00,61.75,61.9,61.71,61.85,91219.0,53.5303,53.6604,53.4957,53.617,91219.0
2020-11-05 14:05:00,61.84,61.87,61.61,61.65,70707.0,53.6084,53.6344,53.409,53.4436,70707.0
2020-11-05 14:10:00,61.64,61.67,61.52,61.58,106865.0,53.435,53.461,53.3309,53.383,106865.0
2020-11-05 14:15:00,61.59,61.63,61.48,61.52,72740.0,53.3916,53.4263,53.2963,53.3309,72740.0
2020-11-05 14:20:00,61.51,61.54,61.45,61.51,78600.0,53.3223,53.3483,53.2703,53.3223,78600.0
2020-11-05 14:25:00,61.51,61.57,61.49,61.52,52978.0,53.3223,53.3743,53.3049,53.3309,52978.0
2020-11-05 14:30:00,61.52,61.64,61.5,61.6,55581.0,53.3309,53.435,53.3136,53.4003,55581.0
2020-11-05 14:35:00,61.59,61.59,61.43,61.44,79475.0,53.3916,53.3916,53.2529,53.2616,79475.0
2020-11-05 14:40:00,61.45,61.62,61.44,61.59,72582.0,53.2703,53.4176,53.2616,53.3916,72582.0
2020-11-05 14:45:00,61.58,61.6,61.49,61.49,61393.0,53.383,53.4003,53.3049,53.3049,61393.0
2020-11-05 14:50:00,61.5,61.51,61.43,61.5,55209.0,53.3136,53.3223,53.2529,53.3136,55209.0
2020-11-05 14:55:00,61.5,61.57,61.43,61.55,61873.0,53.3136,53.3743,53.2529,53.357,61873.0
2020-11-05 15:00:00,61.54,61.55,61.44,61.51,102718.0,53.3483,53.357,53.2616,53.3223,102718.0
2020-11-05 15:05:00,61.51,61.52,61.31,61.36,147390.0,53.3223,53.3309,53.1489,53.1922,147390.0
2020-11-05 15:10:00,61.38,61.45,61.33,61.36,99553.0,53.2096,53.2703,53.1662,53.1922,99553.0
2020-11-05 15:15:00,61.36,61.37,61.28,61.29,86267.0,53.1922,53.2009,53.1229,53.1316,86267.0
2020-11-05 15:20:00,61.29,61.34,61.26,61.33,63014.0,53.1316,53.1749,53.1056,53.1662,63014.0
2020-11-05 15:25:00,61.32,61.37,61.3,61.35,65697.0,53.1576,53.2009,53.1402,53.1836,65697.0
2020-11-05 15:30:00,61.34,61.43,61.3,61.35,122148.0,53.1749,53.2529,53.1402,53.1836,122148.0
2020-11-05 15:35:00,61.36,61.4,61.25,61.28,99367.0,53.1922,53.2269,53.0969,53.1229,99367.0
2020-11-05 15:40:00,61.28,61.32,61.19,61.25,104408.0,53.1229,53.1576,53.0449,53.0969,104408.0
2020-11-05 15:45:00,61.24,61.32,61.14,61.32,129101.0,53.0882,53.1576,53.0015,53.1576,129101.0
2020-11-05 15:50:00,61.33,61.6,61.31,61.53,217089.0,53.1662,53.4003,53.1489,53.3396,217089.0
2020-11-05 15:55:00,61.52,61.52,61.32,61.43,362992.0,53.3309,53.3309,53.1576,53.2529,362992.0
2020-11-06 09:30:00,63.05,63.56,63.02,63.28,689700.0,54.6573,55.0994,54.6313,54.8567,689700.0
2020-11-06 09:35:00,63.3,63.6,63.05,63.58,380377.0,54.874,55.1341,54.6573,55.1167,380377.0
2020-11-06 09:40:00,63.58,63.95,63.57,63.87,393910.0,55.1167,55.4375,55.1081,55.3681,393910.0
2020-11-06 09:45:00,63.86,64.43,63.86,64.42,490901.0,55.3595,55.8536,55.3595,55.8449,490901.0
2020-11-06 09:50:00,64.42,64.51,64.32,64.42,384383.0,55.8449,55.9229,55.7582,55.8449,384383.0
2020-11-06 09:55:00,64.42,64.84,64.31,64.72,717964.0,55.8449,56.209,55.7496,56.105,717964.0
2020-11-06 10:00:00,64.71,64.77,64.52,64.6,371092.0,56.0963,56.1483,55.9316,56.001,371092.0
2020-11-06 10:05:00,64.59,64.67,64.39,64.66,291017.0,55.9923,56.0616,55.8189,56.053,291017.0
2020-11-06 10:10:00,64.67,64.78,64.55,64.76,288038.0,56.0616,56.157,55.9576,56.1397,288038.0
2020-11-06 10:15:00,64.75,64.78,64.57,64.7,211920.0,56.131,56.157,55.975,56.0877,211920.0
2020-11-06 10:20:00,64.7,64.82,64.68,64.81,233887.0,56.0877,56.1917,56.0703,56.183,233887.0
2020-11-06 10:25:00,64.79,64.93,64.78,64.86,264813.0,56.1657,56.287,56.157,56.2264,264813.0
2020-11-06 10:30:00,64.86,64.96,64.82,64.94,213999.0,56.2264,56.313,56.1917,56.2957,213999.0
2020-11-06 10:35:00,64.94,65.11,64.9,64.96,392626.0,56.2957,56.4431,56.261,56.313,392626.0
2020-11-06 10:40:00,64.97,65.29,64.95,65.26,217488.0,56.3217,56.5991,56.3044,56.5731,217488.0
2020-11-06 10:45:00,65.26,65.35,65.22,65.34,234651.0,56.5731,56.6511,56.5384,56.6425,234651.0
2020-11-06 10:50:00,65.33,65.45,65.29,65.4,165124.0,56.6338,56.7378,56.5991,56.6945,165124.0
2020-11-06 10:55:00,65.41,65.44,64.97,64.99,296535.0,56.7031,56.7292,56.3217,56.3391,296535.0
2020-11-06 11:00:00,64.97,65.48,64.94,65.48,285667.0,56.3217,56.7638,56.2957,56.7638,285667.0
2020-11-06 11:05:00,65.45,65.61,65.43,65.6,236909.0,56.7378,56.8765,56.7205,56.8679,236909.0
2020-11-06 11:10:00,65.58,65.79,65.5,65.72,370254.0,56.8505,57.0326,56.7812,56.9719,370254.0
2020-11-06 11:15:00,65.73,65.84,65.65,65.81,228217.0,56.9805,57.0759,56.9112,57.0499,228217.0
2020-11-06 11:20:00,65.8,65.9,65.78,65.81,227120.0,57.0412,57.1279,57.0239,57.0499,227120.0
2020-11-06 11:25:00,65.8,65.97,65.78,65.96,317620.0,57.0412,57.1886,57.0239,57.1799,317620.0
2020-11-06 11:30:00,65.96,66.19,65.92,66.17,302161.0,57.1799,57.3793,57.1453,57.362,302161.0
2020-11-06 11:35:00,66.17,66.4,66.15,66.36,342896.0,57.362,57.5614,57.3446,57.5267,342896.0
2020-11-06 11:40:00,66.36,66.66,66.31,66.57,428350.0,57.5267,57.7868,57.4833,57.7087,428350.0
2020-11-06 11:45:00,66.56,66.79,66.52,66.77,509161.0,57.7001,57.8994,57.6654,57.8821,509161.0
2020-11-06 11:50:00,66.76,66.93,66.75,66.84,299870.0,57.8734,58.0208,57.8648,57.9428,299870.0
2020-11-06 11:55:00,66.85,66.94,66.72,66.93,448722.0,57.9515,58.0295,57.8388,58.0208,448722.0
2020-11-06 12:00:00,66.93,67.01,66.87,66.95,464332.0,58.0208,58.0902,57.9688,58.0382,464332.0
2020-11-06 12:05:00,66.95,67.0,66.9,66.99,321801.0,58.0382,58.0815,57.9948,58.0728,321801.0
2020-11-06 12:10:00,66.99,67.0,66.55,66.63,372748.0,58.0728,58.0815,57.6914,57.7607,372748.0
2020-11-06 12:15:00,66.64,66.72,66.46,66.63,277518.0,57.7694,57.8388,57.6134,57.7607,277518.0
2020-11-06 12:20:00,66.64,66.83,66.59,66.62,385185.0,57.7694,57.9341,57.7261,57.7521,385185.0
2020-11-06 12:25:00,66.62,66.73,66.46,66.64,316005.0,57.7521,57.8474,57.6134,57.7694,316005.0
2020-11-06 12:30:00,66.63,66.82,66.58,66.7,235287.0,57.7607,57.9255,57.7174,57.8214,235287.0
2020-11-06 12:35:00,66.69,66.97,66.69,66.95,303236.0,57.8128,58.0555,57.8128,58.0382,303236.0
2020-11-06 12:40:00,66.95,67.33,66.95,67.2,456475.0,58.0382,58.3676,58.0382,58.2549,456475.0
2020-11-06 12:45:00,67.22,67.22,67.03,67.04,196725.0,58.2722,58.2722,58.1075,58.1162,196725.0
2020-11-06 12:50:00,67.03,67.07,66.97,67.04,157404.0,58.1075,58.1422,58.0555,58.1162,157404.0
2020-11-06 12:55:00,67.04,67.05,66.89,66.92,176325.0,58.1162,58.1248,57.9861,58.0121,176325.0
2020-11-06 13:00:00,66.92,67.1,66.91,67.02,163148.0,58.0121,58.1682,58.0035,58.0988,163148.0
2020-11-06 13:05:00,67.02,67.1,66.99,67.09,113012.0,58.0988,58.1682,58.0728,58.1595,113012.0
2020-11-06 13:10:00,67.09,67.14,66.97,66.98,197827.0,58.1595,58.2029,58.0555,58.0642,197827.0
2020-11-06 13:15:00,66.98,67.1,66.93,66.98,119395.0,58.0642,58.1682,58.0208,58.0642,119395.0
2020-11-06 13:20:00,66.99,67.03,66.94,66.98,83629.0,58.0728,58.1075,58.0295,58.0642,83629.0
2020-11-06 13:25:00,66.97,67.11,66.97,67.11,102752.0,58.0555,58.1769,58.0555,58.1769,102752.0
2020-11-06 13:30:00,67.1,67.24,67.02,67.23,106082.0,58.1682,58.2895,58.0988,58.2809,106082.0
2020-11-06 13:35:00,67.23,67.31,67.13,67.18,180763.0,58.2809,58.3502,58.1942,58.2375,180763.0
2020-11-06 13:40:00,67.18,67.27,67.12,67.17,173667.0,58.2375,58.3156,58.1855,58.2289,173667.0
2020-11-06 13:45:00,67.17,67.27,67.16,67.19,157500.0,58.2289,58.3156,58.2202,58.2462,157500.0
2020-11-06 13:50:00,67.19,67.3,67.16,67.25,204791.0,58.2462,58.3416,58.2202,58.2982,204791.0
2020-11-06 13:55:00,67.24,67.29,67.2,67.25,178426.0,58.2895,58.3329,58.2549,58.2982,178426.0
2020-11-06 14:00:00,67.25,67.27,67.16,67.2,114183.0,58.2982,58.3156,58.2202,58.2549,114183.0
2020-11-06 14:05:00,67.19,67.23,67.14,67.17,137388.0,58.2462,58.2809,58.2029,58.2289,137388.0
2020-11-06 14:10:00,67.17,67.17,66.51,66.67,279215.0,58.2289,58.2289,57.6567,57.7954,279215.0
2020-11-06 14:15:00,66.67,66.69,66.33,66.36,201977.0,57.7954,57.8128,57.5007,57.5267,201977.0
2020-11-06 14:20:00,66.36,66.43,66.15,66.29,254517.0,57.5267,57.5874,57.3446,57.466,254517.0
2020-11-06 14:25:00,66.27,66.42,65.99,66.12,320257.0,57.4487,57.5787,57.2059,57.3186,320257.0
2020-11-06 14:30:00,66.12,66.14,65.86,65.99,284003.0,57.3186,57.336,57.0932,57.2059,284003.0
2020-11-06 14:35:00,65.98,65.99,65.8,65.88,163836.0,57.1973,57.2059,57.0412,57.1106,163836.0
2020-11-06 14:40:00,65.88,65.89,65.71,65.82,172449.0,57.1106,57.1193,56.9632,57.0586,172449.0
2020-11-06 14:45:00,65.81,65.88,65.75,65.78,82428.0,57.0499,57.1106,56.9979,57.0239,82428.0
2020-11-06 14:50:00,65.78,65.83,65.7,65.75,124629.0,57.0239,57.0672,56.9545,56.9979,124629.0
2020-11-06 14:55:00,65.76,65.8,65.55,65.55,121715.0,57.0066,57.0412,56.8245,56.8245,121715.0
2020-11-06 15:00:00,65.57,65.63,65.43,65.44,194169.0,56.8418,56.8939,56.7205,56.7292,194169.0
2020-11-06 15:05:00,65.45,65.5,65.31,65.48,193586.0,56.7378,56.7812,56.6165,56.7638,193586.0
2020-11-06 15:10:00,65.47,65.5,65.36,65.37,156262.0,56.7552,56.7812,56.6598,56.6685,156262.0
2020-11-06 15:15:00,65.37,65.39,65.12,65.23,248300.0,56.6685,56.6858,56.4517,56.5471,248300.0
2020-11-06 15:20:00,65.22,65.27,65.05,65.25,241390.0,56.5384,56.5818,56.3911,56.5644,241390.0
2020-11-06 15:25:00,65.26,65.45,65.25,65.42,131161.0,56.5731,56.7378,56.5644,56.7118,131161.0
2020-11-06 15:30:00,65.41,65.42,65.06,65.11,288661.0,56.7031,56.7118,56.3997,56.4431,288661.0
2020-11-06 15:35:00,65.11,65.16,64.9,64.94,278039.0,56.4431,56.4864,56.261,56.2957,278039.0
2020-11-06 15:40:00,64.94,65.16,64.93,65.09,234473.0,56.2957,56.4864,56.287,56.4257,234473.0
2020-11-06 15:45:00,65.09,65.29,65.08,65.26,208490.0,56.4257,56.5991,56.4171,56.5731,208490.0
2020-11-06 15:50:00,65.26,65.29,65.04,65.05,269040.0,56.5731,56.5991,56.3824,56.3911,269040.0
2020-11-06 15:55:00,65.05,65.06,64.89,64.99,489897.0,56.3911,56.3997,56.2524,56.3391,489897.0
2020-11-09 09:30:00,69.0,69.63,67.5,67.89,778369.0,59.8153,60.3614,58.5149,58.853,778369.0
2020-11-09 09:35:00,67.83,68.3,67.51,67.78,377840.0,58.801,59.2085,58.5236,58.7577,377840.0
2020-11-09 09:40:00,67.78,67.86,67.32,67.47,540197.0,58.7577,58.827,58.3589,58.4889,540197.0
2020-11-09 09:45:00,67.47,67.68,67.01,67.18,167994.0,58.4889,58.671,58.0902,58.2375,167994.0
2020-11-09 09:50:00,67.17,67.98,67.13,67.22,296500.0,58.2289,58.931,58.1942,58.2722,296500.0
2020-11-09 09:55:00,67.19,67.25,66.72,66.78,270875.0,58.2462,58.2982,57.8388,57.8908,270875.0
2020-11-09 10:00:00,66.81,67.06,66.67,66.8,217788.0,57.9168,58.1335,57.7954,57.9081,217788.0
2020-11-09 10:05:00,66.8,66.92,66.31,66.34,200953.0,57.9081,58.0121,57.4833,57.5093,200953.0
2020-11-09 10:10:00,66.33,66.55,66.14,66.14,177328.0,57.5007,57.6914,57.336,57.336,177328.0
2020-11-09 10:15:00,66.16,66.3,65.95,66.08,243029.0,57.3533,57.4747,57.1713,57.284,243029.0
2020-11-09 10:20:00,66.08,66.13,65.78,65.91,205863.0,57.284,57.3273,57.0239,57.1366,205863.0
2020-11-09 10:25:00,65.92,66.04,65.78,65.78,122719.0,57.1453,57.2493,57.0239,57.0239,122719.0
2020-11-09 10:30:00,65.78,66.26,65.77,66.19,245997.0,57.0239,57.44,57.0152,57.3793,245997.0
2020-11-09 10:35:00,66.21,66.44,66.11,66.35,195718.0,57.3967,57.596,57.31,57.518,195718.0
2020-11-09 10:40:00,66.36,66.77,66.33,66.65,158291.0,57.5267,57.8821,57.5007,57.7781,158291.0
2020-11-09 10:45:00,66.66,66.69,66.29,66.41,198029.0,57.7868,57.8128,57.466,57.57,198029.0
2020-11-09 10:50:00,66.43,66.65,66.42,66.57,112495.0,57.5874,57.7781,57.5787,57.7087,112495.0
2020-11-09 10:55:00,66.59,66.73,66.39,66.72,115504.0,57.7261,57.8474,57.5527,57.8388,115504.0
2020-11-09 11:00:00,66.73,66.73,65.94,65.98,118425.0,57.8474,57.8474,57.1626,57.1973,118425.0
2020-11-09 11:05:00,65.98,66.28,65.98,66.25,98506.0,57.1973,57.4573,57.1973,57.4313,98506.0
2020-11-09 11:10:00,66.24,66.27,66.02,66.09,85341.0,57.4227,57.4487,57.2319,57.2926,85341.0
2020-11-09 11:15:00,66.08,66.48,66.06,66.28,84151.0,57.284,57.6307,57.2666,57.4573,84151.0
2020-11-09 11:20:00,66.26,66.38,66.18,66.18,84587.0,57.44,57.544,57.3706,57.3706,84587.0
2020-11-09 11:25:00,66.17,66.49,66.01,66.47,99377.0,57.362,57.6394,57.2233,57.622,99377.0
2020-11-09 11:30:00,66.48,66.62,66.42,66.56,138203.0,57.6307,57.7521,57.5787,57.7001,138203.0
2020-11-09 11:35:00,66.57,66.64,66.29,66.34,78515.0,57.7087,57.7694,57.466,57.5093,78515.0
2020-11-09 11:40:00,66.32,66.5,66.22,66.48,60822.0,57.492,57.6481,57.4053,57.6307,60822.0
2020-11-09 11:45:00,66.48,66.53,66.28,66.38,63480.0,57.6307,57.6741,57.4573,57.544,63480.0
2020-11-09 11:50:00,66.38,66.47,66.23,66.39,64250.0,57.544,57.622,57.414,57.5527,64250.0
2020-11-09 11:55:00,66.4,66.71,66.4,66.7,79437.0,57.5614,57.8301,57.5614,57.8214,79437.0
2020-11-09 12:00:00,66.71,66.77,66.59,66.62,75147.0,57.8301,57.8821,57.7261,57.7521,75147.0
2020-11-09 12:05:00,66.62,66.71,66.54,66.67,72831.0,57.7521,57.8301,57.6827,57.7954,72831.0
2020-11-09 12:10:00,66.68,66.71,66.53,66.61,69716.0,57.8041,57.8301,57.6741,57.7434,69716.0
2020-11-09 12:15:00,66.61,66.63,66.48,66.56,95534.0,57.7434,57.7607,57.6307,57.7001,95534.0
2020-11-09 12:20:00,66.55,66.82,66.55,66.82,101362.0,57.6914,57.9255,57.6914,57.9255,101362.0
2020-11-09 12:25:00,66.81,66.94,66.81,66.92,116882.0,57.9168,58.0295,57.9168,58.0121,116882.0
2020-11-09 12:30:00,66.93,67.07,66.89,67.04,118106.0,58.0208,58.1422,57.9861,58.1162,118106.0
2020-11-09 12:35:00,67.04,67.22,67.03,67.22,82500.0,58.1162,58.2722,58.1075,58.2722,82500.0
2020-11-09 12:40:00,67.21,67.48,67.21,67.47,134198.0,58.2635,58.4976,58.2635,58.4889,134198.0
2020-11-09 12:45:00,67.46,67.57,67.43,67.56,169528.0,58.4803,58.5756,58.4543,58.567,169528.0
2020-11-09 12:50:00,67.55,67.56,67.36,67.44,88094.0,58.5583,58.567,58.3936,58.4629,88094.0
2020-11-09 12:55:00,67.44,67.6,67.39,67.59,130241.0,58.4629,58.6016,58.4196,58.593,130241.0
2020-11-09 13:00:00,67.6,67.72,67.59,67.71,96160.0,58.6016,58.7057,58.593,58.697,96160.0
2020-11-09 13:05:00,67.71,67.94,67.71,67.9,110091.0,58.697,58.8964,58.697,58.8617,110091.0
2020-11-09 13:10:00,67.9,67.92,67.76,67.87,115717.0,58.8617,58.879,58.7403,58.8357,115717.0
2020-11-09 13:15:00,67.87,68.08,67.85,68.04,185830.0,58.8357,59.0177,58.8184,58.9831,185830.0
2020-11-09 13:20:00,68.03,68.08,67.98,68.07,146529.0,58.9744,59.0177,58.931,59.0091,146529.0
2020-11-09 13:25:00,68.08,68.12,67.99,68.04,182535.0,59.0177,59.0524,58.9397,58.9831,182535.0
2020-11-09 13:30:00,68.02,68.07,67.8,67.9,165886.0,58.9657,59.0091,58.775,58.8617,165886.0
2020-11-09 13:35:00,67.9,67.94,67.73,67.76,90517.0,58.8617,58.8964,58.7143,58.7403,90517.0
2020-11-09 13:40:00,67.77,68.15,67.74,68.15,90062.0,58.749,59.0784,58.723,59.0784,90062.0
2020-11-09 13:45:00,68.14,68.36,68.14,68.33,145054.0,59.0697,59.2605,59.0697,59.2345,145054.0
2020-11-09 13:50:00,68.32,68.33,67.98,68.18,106227.0,59.2258,59.2345,58.931,59.1044,106227.0
2020-11-09 13:55:00,68.19,68.35,68.18,68.32,100845.0,59.1131,59.2518,59.1044,59.2258,100845.0
2020-11-09 14:00:00,68.31,68.33,67.81,67.87,118813.0,59.2171,59.2345,58.7837,58.8357,118813.0
2020-11-09 14:05:00,67.86,67.98,67.85,67.95,83268.0,58.827,58.931,58.8184,58.905,83268.0
2020-11-09 14:10:00,67.96,68.08,67.85,67.86,66375.0,58.9137,59.0177,58.8184,58.827,66375.0
2020-11-09 14:15:00,67.86,68.09,67.83,68.05,77558.0,58.827,59.0264,58.801,58.9917,77558.0
2020-11-09 14:20:00,68.03,68.09,67.92,67.95,106440.0,58.9744,59.0264,58.879,58.905,106440.0
2020-11-09 14:25:00,67.95,68.25,67.94,68.24,92389.0,58.905,59.1651,58.8964,59.1564,92389.0
2020-11-09 14:30:00,68.25,68.39,68.24,68.38,187757.0,59.1651,59.2865,59.1564,59.2778,187757.0
2020-11-09 14:35:00,68.39,68.41,68.34,68.35,118811.0,59.2865,59.3038,59.2431,59.2518,118811.0
2020-11-09 14:40:00,68.35,68.39,68.2,68.35,96573.0,59.2518,59.2865,59.1218,59.2518,96573.0
2020-11-09 14:45:00,68.35,68.46,68.3,68.45,113091.0,59.2518,59.3472,59.2085,59.3385,113091.0
2020-11-09 14:50:00,68.45,68.62,68.4,68.62,163151.0,59.3385,59.4859,59.2951,59.4859,163151.0
2020-11-09 14:55:00,68.62,68.74,68.59,68.72,115886.0,59.4859,59.5899,59.4598,59.5725,115886.0
2020-11-09 15:00:00,68.73,68.79,68.69,68.74,184647.0,59.5812,59.6332,59.5465,59.5899,184647.0
2020-11-09 15:05:00,68.74,68.75,68.58,68.71,139924.0,59.5899,59.5985,59.4512,59.5639,139924.0
2020-11-09 15:10:00,68.72,68.72,68.54,68.63,108076.0,59.5725,59.5725,59.4165,59.4945,108076.0
2020-11-09 15:15:00,68.64,68.8,68.59,68.63,174904.0,59.5032,59.6419,59.4598,59.4945,174904.0
2020-11-09 15:20:00,68.63,68.79,68.58,68.75,147475.0,59.4945,59.6332,59.4512,59.5985,147475.0
2020-11-09 15:25:00,68.75,68.77,68.4,68.4,188779.0,59.5985,59.6159,59.2951,59.2951,188779.0
2020-11-09 15:30:00,68.4,68.47,68.29,68.34,185397.0,59.2951,59.3558,59.1998,59.2431,185397.0
2020-11-09 15:35:00,68.34,68.61,68.3,68.61,175355.0,59.2431,59.4772,59.2085,59.4772,175355.0
2020-11-09 15:40:00,68.61,68.68,68.29,68.29,232768.0,59.4772,59.5379,59.1998,59.1998,232768.0
2020-11-09 15:45:00,68.31,68.36,68.11,68.11,204523.0,59.2171,59.2605,59.0437,59.0437,204523.0
2020-11-09 15:50:00,68.1,68.1,67.89,68.03,336259.0,59.0351,59.0351,58.853,58.9744,336259.0
2020-11-09 15:55:00,68.03,68.03,67.48,67.54,666674.0,58.9744,58.9744,58.4976,58.5496,666674.0
2020-11-10 09:30:00,68.45,69.15,68.09,68.46,429929.0,59.3385,59.9453,59.0264,59.3472,429929.0
2020-11-10 09:35:00,68.46,68.9,68.44,68.49,228946.0,59.3472,59.7286,59.3298,59.3732,228946.0
2020-11-10 09:40:00,68.5,68.55,68.03,68.19,121823.0,59.3818,59.4252,58.9744,59.1131,121823.0
2020-11-10 09:45:00,68.17,68.35,68.06,68.11,121841.0,59.0958,59.2518,59.0004,59.0437,121841.0
2020-11-10 09:50:00,68.12,68.57,68.0,68.56,205858.0,59.0524,59.4425,58.9484,59.4338,205858.0
2020-11-10 09:55:00,68.57,69.09,68.55,69.08,308533.0,59.4425,59.8933,59.4252,59.8846,308533.0
2020-11-10 10:00:00,69.08,69.34,68.93,69.3,276218.0,59.8846,60.11,59.7546,60.0753,276218.0
2020-11-10 10:05:00,69.29,69.44,69.27,69.38,169552.0,60.0667,60.1967,60.0493,60.1447,169552.0
2020-11-10 10:10:00,69.37,69.76,69.36,69.74,370913.0,60.136,60.4741,60.1274,60.4568,370913.0
2020-11-10 10:15:00,69.73,69.95,69.63,69.95,297652.0,60.4481,60.6388,60.3614,60.6388,297652.0
2020-11-10 10:20:00,69.94,70.07,69.71,70.03,530498.0,60.6301,60.7428,60.4308,60.7082,530498.0
2020-11-10 10:25:00,70.03,70.05,69.77,69.98,140873.0,60.7082,60.7255,60.4828,60.6648,140873.0
2020-11-10 10:30:00,70.0,70.01,69.67,69.68,147847.0,60.6822,60.6908,60.3961,60.4048,147847.0
2020-11-10 10:35:00,69.69,69.69,69.26,69.31,166963.0,60.4134,60.4134,60.0407,60.084,166963.0
2020-11-10 10:40:00,69.32,69.52,69.3,69.43,120530.0,60.0927,60.2661,60.0753,60.188,120530.0
2020-11-10 10:45:00,69.43,69.58,69.26,69.31,106540.0,60.188,60.3181,60.0407,60.084,106540.0
2020-11-10 10:50:00,69.31,69.31,69.06,69.06,128542.0,60.084,60.084,59.8673,59.8673,128542.0
2020-11-10 10:55:00,69.09,69.18,68.99,69.0,130914.0,59.8933,59.9713,59.8066,59.8153,130914.0
2020-11-10 11:00:00,69.01,69.23,68.95,69.22,106571.0,59.8239,60.0147,59.7719,60.006,106571.0
2020-11-10 11:05:00,69.21,69.31,69.17,69.25,194410.0,59.9973,60.084,59.9626,60.032,194410.0
2020-11-10 11:10:00,69.25,69.88,69.25,69.86,151697.0,60.032,60.5781,60.032,60.5608,151697.0
2020-11-10 11:15:00,69.87,69.91,69.63,69.66,101625.0,60.5695,60.6041,60.3614,60.3874,101625.0
2020-11-10 11:20:00,69.65,69.67,69.4,69.49,109997.0,60.3787,60.3961,60.162,60.24,109997.0
2020-11-10 11:25:00,69.49,69.67,69.43,69.63,86013.0,60.24,60.3961,60.188,60.3614,86013.0
2020-11-10 11:30:00,69.62,69.79,69.57,69.74,124139.0,60.3527,60.5001,60.3094,60.4568,124139.0
2020-11-10 11:35:00,69.75,69.92,69.73,69.88,339436.0,60.4654,60.6128,60.4481,60.5781,339436.0
2020-11-10 11:40:00,69.88,69.92,69.85,69.91,166487.0,60.5781,60.6128,60.5521,60.6041,166487.0
2020-11-10 11:45:00,69.91,69.93,69.7,69.75,191899.0,60.6041,60.6215,60.4221,60.4654,191899.0
2020-11-10 11:50:00,69.75,69.76,69.63,69.7,91794.0,60.4654,60.4741,60.3614,60.4221,91794.0
2020-11-10 11:55:00,69.71,69.81,69.68,69.8,64047.0,60.4308,60.5175,60.4048,60.5088,64047.0
2020-11-10 12:00:00,69.8,69.99,69.78,69.93,110590.0,60.5088,60.6735,60.4914,60.6215,110590.0
2020-11-10 12:05:00,69.94,70.01,69.89,69.96,247969.0,60.6301,60.6908,60.5868,60.6475,247969.0
2020-11-10 12:10:00,69.96,70.02,69.86,69.98,113904.0,60.6475,60.6995,60.5608,60.6648,113904.0
2020-11-10 12:15:00,69.98,70.05,69.79,69.79,164953.0,60.6648,60.7255,60.5001,60.5001,164953.0
2020-11-10 12:20:00,69.78,69.9,69.56,69.9,172803.0,60.4914,60.5955,60.3007,60.5955,172803.0
2020-11-10 12:25:00,69.9,69.93,69.81,69.86,77992.0,60.5955,60.6215,60.5175,60.5608,77992.0
2020-11-10 12:30:00,69.87,69.97,69.85,69.9,66801.0,60.5695,60.6562,60.5521,60.5955,66801.0
2020-11-10 12:35:00,69.89,69.92,69.83,69.86,56355.0,60.5868,60.6128,60.5348,60.5608,56355.0
2020-11-10 12:40:00,69.85,69.96,69.8,69.91,68727.0,60.5521,60.6475,60.5088,60.6041,68727.0
2020-11-10 12:45:00,69.91,70.03,69.87,69.98,70671.0,60.6041,60.7082,60.5695,60.6648,70671.0
2020-11-10 12:50:00,69.97,70.1,69.96,70.05,137360.0,60.6562,60.7688,60.6475,60.7255,137360.0
2020-11-10 12:55:00,70.05,70.07,69.92,70.01,104928.0,60.7255,60.7428,60.6128,60.6908,104928.0
2020-11-10 13:00:00,70.0,70.16,69.94,70.07,226329.0,60.6822,60.8209,60.6301,60.7428,226329.0
2020-11-10 13:05:00,70.07,70.15,70.04,70.14,79043.0,60.7428,60.8122,60.7168,60.8035,79043.0
2020-11-10 13:10:00,70.15,70.2,69.85,69.9,148688.0,60.8122,60.8555,60.5521,60.5955,148688.0
2020-11-10 13:15:00,69.91,69.91,69.78,69.9,84813.0,60.6041,60.6041,60.4914,60.5955,84813.0
2020-11-10 13:20:00,69.89,69.93,69.71,69.71,68554.0,60.5868,60.6215,60.4308,60.4308,68554.0
2020-11-10 13:25:00,69.72,69.83,69.7,69.82,53385.0,60.4394,60.5348,60.4221,60.5261,53385.0
2020-11-10 13:30:00,69.82,69.91,69.75,69.88,57248.0,60.5261,60.6041,60.4654,60.5781,57248.0
2020-11-10 13:35:00,69.89,69.99,69.81,69.98,68430.0,60.5868,60.6735,60.5175,60.6648,68430.0
2020-11-10 13:40:00,69.98,70.12,69.95,70.1,83964.0,60.6648,60.7862,60.6388,60.7688,83964.0
2020-11-10 13:45:00,70.12,70.19,70.1,70.17,83724.0,60.7862,60.8469,60.7688,60.8295,83724.0
2020-11-10 13:50:00,70.17,70.21,70.11,70.2,107154.0,60.8295,60.8642,60.7775,60.8555,107154.0
2020-11-10 13:55:00,70.21,70.43,70.21,70.39,164939.0,60.8642,61.0549,60.8642,61.0202,164939.0
2020-11-10 14:00:00,70.38,70.48,70.32,70.47,177756.0,61.0116,61.0983,60.9596,61.0896,177756.0
2020-11-10 14:05:00,70.46,70.52,70.42,70.48,182678.0,61.0809,61.1329,61.0463,61.0983,182678.0
2020-11-10 14:10:00,70.49,70.5,70.24,70.26,187721.0,61.1069,61.1156,60.8902,60.9076,187721.0
2020-11-10 14:15:00,70.27,70.47,70.25,70.46,48709.0,60.9162,61.0896,60.8989,61.0809,48709.0
2020-11-10 14:20:00,70.45,70.5,70.39,70.46,79530.0,61.0723,61.1156,61.0202,61.0809,79530.0
2020-11-10 14:25:00,70.47,70.55,70.35,70.48,96717.0,61.0896,61.1589,60.9856,61.0983,96717.0
2020-11-10 14:30:00,70.48,70.59,70.48,70.52,84471.0,61.0983,61.1936,61.0983,61.1329,84471.0
2020-11-10 14:35:00,70.51,70.56,70.4,70.44,96902.0,61.1243,61.1676,61.0289,61.0636,96902.0
2020-11-10 14:40:00,70.45,70.52,70.33,70.41,73297.0,61.0723,61.1329,60.9682,61.0376,73297.0
2020-11-10 14:45:00,70.41,70.51,70.37,70.48,57206.0,61.0376,61.1243,61.0029,61.0983,57206.0
2020-11-10 14:50:00,70.48,70.54,70.44,70.46,70673.0,61.0983,61.1503,61.0636,61.0809,70673.0
2020-11-10 14:55:00,70.46,70.56,70.46,70.5,81653.0,61.0809,61.1676,61.0809,61.1156,81653.0
2020-11-10 15:00:00,70.49,70.55,70.48,70.49,75403.0,61.1069,61.1589,61.0983,61.1069,75403.0
2020-11-10 15:05:00,70.49,70.62,70.49,70.62,85956.0,61.1069,61.2196,61.1069,61.2196,85956.0
2020-11-10 15:10:00,70.62,70.65,70.46,70.48,94535.0,61.2196,61.2456,61.0809,61.0983,94535.0
2020-11-10 15:15:00,70.49,70.61,70.49,70.53,87755.0,61.1069,61.211,61.1069,61.1416,87755.0
2020-11-10 15:20:00,70.54,70.65,70.53,70.59,74184.0,61.1503,61.2456,61.1416,61.1936,74184.0
2020-11-10 15:25:00,70.59,70.64,70.54,70.58,96898.0,61.1936,61.237,61.1503,61.185,96898.0
2020-11-10 15:30:00,70.58,70.59,70.43,70.48,134874.0,61.185,61.1936,61.0549,61.0983,134874.0
2020-11-10 15:35:00,70.49,70.53,70.3,70.31,146527.0,61.1069,61.1416,60.9422,60.9509,146527.0
2020-11-10 15:40:00,70.31,70.43,70.25,70.37,144474.0,60.9509,61.0549,60.8989,61.0029,144474.0
2020-11-10 15:45:00,70.38,70.58,70.38,70.48,197088.0,61.0116,61.185,61.0116,61.0983,197088.0
2020-11-10 15:50:00,70.48,70.58,70.37,70.41,295791.0,61.0983,61.185,61.0029,61.0376,295791.0
2020-11-10 15:55:00,70.41,70.41,70.14,70.27,626535.0,61.0376,61.0376,60.8035,60.9162,626535.0
2020-11-11 09:30:00,70.1,70.51,70.0,70.49,413763.0,60.7688,61.1243,60.6822,61.1069,413763.0
2020-11-11 09:35:00,70.49,71.01,70.49,70.77,332326.0,61.1069,61.5577,61.1069,61.3497,332326.0
2020-11-11 09:40:00,70.76,70.83,70.4,70.57,250824.0,61.341,61.4017,61.0289,61.1763,250824.0
2020-11-11 09:45:00,70.57,70.76,70.34,70.75,214702.0,61.1763,61.341,60.9769,61.3323,214702.0
2020-11-11 09:50:00,70.75,70.77,70.6,70.75,158793.0,61.3323,61.3497,61.2023,61.3323,158793.0
2020-11-11 09:55:00,70.76,70.77,70.2,70.23,134198.0,61.341,61.3497,60.8555,60.8815,134198.0
2020-11-11 10:00:00,70.22,70.47,70.2,70.47,106075.0,60.8729,61.0896,60.8555,61.0896,106075.0
2020-11-11 10:05:00,70.47,70.6,70.39,70.4,102801.0,61.0896,61.2023,61.0202,61.0289,102801.0
2020-11-11 10:10:00,70.4,70.54,70.27,70.31,116636.0,61.0289,61.1503,60.9162,60.9509,116636.0
2020-11-11 10:15:00,70.33,70.4,70.2,70.22,89154.0,60.9682,61.0289,60.8555,60.8729,89154.0
2020-11-11 10:20:00,70.2,70.39,69.92,69.98,205911.0,60.8555,61.0202,60.6128,60.6648,205911.0
2020-11-11 10:25:00,69.99,70.35,69.97,70.28,122727.0,60.6735,60.9856,60.6562,60.9249,122727.0
2020-11-11 10:30:00,70.28,70.44,70.19,70.43,110067.0,60.9249,61.0636,60.8469,61.0549,110067.0
2020-11-11 10:35:00,70.43,70.47,70.35,70.46,65632.0,61.0549,61.0896,60.9856,61.0809,65632.0
2020-11-11 10:40:00,70.45,70.71,70.43,70.66,103334.0,61.0723,61.2977,61.0549,61.2543,103334.0
2020-11-11 10:45:00,70.67,70.68,70.49,70.53,94227.0,61.263,61.2716,61.1069,61.1416,94227.0
2020-11-11 10:50:00,70.53,70.85,70.51,70.76,212238.0,61.1416,61.419,61.1243,61.341,212238.0
2020-11-11 10:55:00,70.74,70.85,70.68,70.78,61654.0,61.3237,61.419,61.2716,61.3583,61654.0
2020-11-11 11:00:00,70.78,70.79,70.56,70.61,58785.0,61.3583,61.367,61.1676,61.211,58785.0
2020-11-11 11:05:00,70.61,70.61,70.35,70.36,78114.0,61.211,61.211,60.9856,60.9942,78114.0
2020-11-11 11:10:00,70.35,70.36,70.17,70.22,68722.0,60.9856,60.9942,60.8295,60.8729,68722.0
2020-11-11 11:15:00,70.22,70.25,70.09,70.25,102218.0,60.8729,60.8989,60.7602,60.8989,102218.0
2020-11-11 11:20:00,70.24,70.27,70.0,70.01,134575.0,60.8902,60.9162,60.6822,60.6908,134575.0
2020-11-11 11:25:00,70.0,70.01,69.71,69.77,210115.0,60.6822,60.6908,60.4308,60.4828,210115.0
2020-11-11 11:30:00,69.78,70.1,69.73,70.02,97377.0,60.4914,60.7688,60.4481,60.6995,97377.0
2020-11-11 11:35:00,70.0,70.25,70.0,70.16,46131.0,60.6822,60.8989,60.6822,60.8209,46131.0
2020-11-11 11:40:00,70.13,70.23,70.12,70.17,77098.0,60.7949,60.8815,60.7862,60.8295,77098.0
2020-11-11 11:45:00,70.16,70.25,70.12,70.14,58068.0,60.8209,60.8989,60.7862,60.8035,58068.0
2020-11-11 11:50:00,70.14,70.28,70.1,70.28,69079.0,60.8035,60.9249,60.7688,60.9249,69079.0
2020-11-11 11:55:00,70.28,70.3,70.19,70.22,50433.0,60.9249,60.9422,60.8469,60.8729,50433.0
2020-11-11 12:00:00,70.22,70.33,70.22,70.3,53575.0,60.8729,60.9682,60.8729,60.9422,53575.0
2020-11-11 12:05:00,70.3,70.33,70.23,70.28,43551.0,60.9422,60.9682,60.8815,60.9249,43551.0
2020-11-11 12:10:00,70.27,70.3,70.2,70.28,35654.0,60.9162,60.9422,60.8555,60.9249,35654.0
2020-11-11 12:15:00,70.27,70.35,70.25,70.31,35268.0,60.9162,60.9856,60.8989,60.9509,35268.0
2020-11-11 12:20:00,70.29,70.31,70.2,70.22,90567.0,60.9336,60.9509,60.8555,60.8729,90567.0
2020-11-11 12:25:00,70.21,70.36,70.16,70.36,59921.0,60.8642,60.9942,60.8209,60.9942,59921.0
2020-11-11 12:30:00,70.35,70.44,70.35,70.41,51048.0,60.9856,61.0636,60.9856,61.0376,51048.0
2020-11-11 12:35:00,70.4,70.53,70.4,70.45,63169.0,61.0289,61.1416,61.0289,61.0723,63169.0
2020-11-11 12:40:00,70.45,70.59,70.45,70.54,41994.0,61.0723,61.1936,61.0723,61.1503,41994.0
2020-11-11 12:45:00,70.53,70.55,70.48,70.54,39670.0,61.1416,61.1589,61.0983,61.1503,39670.0
2020-11-11 12:50:00,70.53,70.58,70.51,70.55,30516.0,61.1416,61.185,61.1243,61.1589,30516.0
2020-11-11 12:55:00,70.54,70.57,70.45,70.5,46824.0,61.1503,61.1763,61.0723,61.1156,46824.0
2020-11-11 13:00:00,70.5,70.52,70.44,70.46,35180.0,61.1156,61.1329,61.0636,61.0809,35180.0
2020-11-11 13:05:00,70.47,70.47,70.37,70.41,26730.0,61.0896,61.0896,61.0029,61.0376,26730.0
2020-11-11 13:10:00,70.41,70.41,70.33,70.33,38462.0,61.0376,61.0376,60.9682,60.9682,38462.0
2020-11-11 13:15:00,70.32,70.41,70.31,70.35,44456.0,60.9596,61.0376,60.9509,60.9856,44456.0
2020-11-11 13:20:00,70.36,70.47,70.34,70.46,53447.0,60.9942,61.0896,60.9769,61.0809,53447.0
2020-11-11 13:25:00,70.45,70.46,70.33,70.38,44523.0,61.0723,61.0809,60.9682,61.0116,44523.0
2020-11-11 13:30:00,70.38,70.39,70.31,70.33,36277.0,61.0116,61.0202,60.9509,60.9682,36277.0
2020-11-11 13:35:00,70.34,70.38,70.28,70.28,34925.0,60.9769,61.0116,60.9249,60.9249,34925.0
2020-11-11 13:40:00,70.29,70.32,70.17,70.24,45744.0,60.9336,60.9596,60.8295,60.8902,45744.0
2020-11-11 13:45:00,70.25,70.26,70.17,70.22,46588.0,60.8989,60.9076,60.8295,60.8729,46588.0
2020-11-11 13:50:00,70.22,70.24,70.18,70.2,37823.0,60.8729,60.8902,60.8382,60.8555,37823.0
2020-11-11 13:55:00,70.2,70.25,70.2,70.24,66089.0,60.8555,60.8989,60.8555,60.8902,66089.0
2020-11-11 14:00:00,70.24,70.34,70.24,70.29,48668.0,60.8902,60.9769,60.8902,60.9336,48668.0
2020-11-11 14:05:00,70.29,70.33,70.27,70.29,35324.0,60.9336,60.9682,60.9162,60.9336,35324.0
2020-11-11 14:10:00,70.28,70.31,70.23,70.25,32310.0,60.9249,60.9509,60.8815,60.8989,32310.0
2020-11-11 14:15:00,70.23,70.24,70.09,70.12,72597.0,60.8815,60.8902,60.7602,60.7862,72597.0
2020-11-11 14:20:00,70.13,70.15,70.05,70.08,46506.0,60.7949,60.8122,60.7255,60.7515,46506.0
2020-11-11 14:25:00,70.08,70.08,69.82,69.83,86065.0,60.7515,60.7515,60.5261,60.5348,86065.0
2020-11-11 14:30:00,69.83,69.92,69.79,69.8,64533.0,60.5348,60.6128,60.5001,60.5088,64533.0
2020-11-11 14:35:00,69.8,69.9,69.77,69.86,124017.0,60.5088,60.5955,60.4828,60.5608,124017.0
2020-11-11 14:40:00,69.86,69.98,69.83,69.95,121394.0,60.5608,60.6648,60.5348,60.6388,121394.0
2020-11-11 14:45:00,69.95,69.97,69.86,69.95,102220.0,60.6388,60.6562,60.5608,60.6388,102220.0
2020-11-11 14:50:00,69.94,70.02,69.91,69.92,112432.0,60.6301,60.6995,60.6041,60.6128,112432.0
2020-11-11 14:55:00,69.91,70.02,69.91,69.96,133394.0,60.6041,60.6995,60.6041,60.6475,133394.0
2020-11-11 15:00:00,69.96,70.01,69.9,69.92,55041.0,60.6475,60.6908,60.5955,60.6128,55041.0
2020-11-11 15:05:00,69.91,69.98,69.91,69.98,59436.0,60.6041,60.6648,60.6041,60.6648,59436.0
2020-11-11 15:10:00,69.97,70.07,69.96,70.06,57454.0,60.6562,60.7428,60.6475,60.7342,57454.0
2020-11-11 15:15:00,70.06,70.1,70.01,70.03,70912.0,60.7342,60.7688,60.6908,60.7082,70912.0
2020-11-11 15:20:00,70.04,70.04,69.88,69.88,57350.0,60.7168,60.7168,60.5781,60.5781,57350.0
2020-11-11 15:25:00,69.89,69.91,69.78,69.78,67621.0,60.5868,60.6041,60.4914,60.4914,67621.0
2020-11-11 15:30:00,69.78,69.85,69.73,69.77,89137.0,60.4914,60.5521,60.4481,60.4828,89137.0
2020-11-11 15:35:00,69.77,69.77,69.61,69.62,107786.0,60.4828,60.4828,60.3441,60.3527,107786.0
2020-11-11 15:40:00,69.62,69.72,69.5,69.65,156962.0,60.3527,60.4394,60.2487,60.3787,156962.0
2020-11-11 15:45:00,69.64,69.67,69.55,69.61,129625.0,60.3701,60.3961,60.2921,60.3441,129625.0
2020-11-11 15:50:00,69.61,69.64,69.54,69.6,189276.0,60.3441,60.3701,60.2834,60.3354,189276.0
2020-11-11 15:55:00,69.59,69.6,69.45,69.51,454004.0,60.3267,60.3354,60.2054,60.2574,454004.0
2020-11-12 09:30:00,69.16,69.16,68.73,68.8,249563.0,59.954,59.954,59.5812,59.6419,249563.0
2020-11-12 09:35:00,68.8,68.82,68.44,68.55,128615.0,59.6419,59.6592,59.3298,59.4252,128615.0
2020-11-12 09:40:00,68.57,68.85,68.56,68.85,127110.0,59.4425,59.6852,59.4338,59.6852,127110.0
2020-11-12 09:45:00,68.83,69.08,68.76,68.87,129738.0,59.6679,59.8846,59.6072,59.7026,129738.0
2020-11-12 09:50:00,68.88,69.08,68.7,69.04,77871.0,59.7112,59.8846,59.5552,59.8499,77871.0
2020-11-12 09:55:00,69.04,69.25,68.97,69.25,74508.0,59.8499,60.032,59.7893,60.032,74508.0
2020-11-12 10:00:00,69.24,69.41,69.2,69.32,80684.0,60.0233,60.1707,59.9886,60.0927,80684.0
2020-11-12 10:05:00,69.33,69.52,69.27,69.5,58190.0,60.1013,60.2661,60.0493,60.2487,58190.0
2020-11-12 10:10:00,69.5,69.7,69.48,69.67,92826.0,60.2487,60.4221,60.2314,60.3961,92826.0
2020-11-12 10:15:00,69.67,69.9,69.58,69.87,90761.0,60.3961,60.5955,60.3181,60.5695,90761.0
2020-11-12 10:20:00,69.88,69.89,69.61,69.63,70206.0,60.5781,60.5868,60.3441,60.3614,70206.0
2020-11-12 10:25:00,69.63,69.66,69.48,69.48,79409.0,60.3614,60.3874,60.2314,60.2314,79409.0
2020-11-12 10:30:00,69.5,69.58,69.43,69.47,58193.0,60.2487,60.3181,60.188,60.2227,58193.0
2020-11-12 10:35:00,69.46,69.5,69.37,69.44,47074.0,60.214,60.2487,60.136,60.1967,47074.0
2020-11-12 10:40:00,69.44,69.63,69.38,69.63,55571.0,60.1967,60.3614,60.1447,60.3614,55571.0
2020-11-12 10:45:00,69.63,69.65,69.45,69.49,42844.0,60.3614,60.3787,60.2054,60.24,42844.0
2020-11-12 10:50:00,69.49,69.62,69.46,69.6,44788.0,60.24,60.3527,60.214,60.3354,44788.0
2020-11-12 10:55:00,69.6,69.72,69.55,69.56,59118.0,60.3354,60.4394,60.2921,60.3007,59118.0
2020-11-12 11:00:00,69.55,69.57,69.42,69.55,51177.0,60.2921,60.3094,60.1794,60.2921,51177.0
2020-11-12 11:05:00,69.56,69.62,69.54,69.56,54708.0,60.3007,60.3527,60.2834,60.3007,54708.0
2020-11-12 11:10:00,69.56,69.77,69.54,69.76,56499.0,60.3007,60.4828,60.2834,60.4741,56499.0
2020-11-12 11:15:00,69.76,69.8,69.69,69.73,61839.0,60.4741,60.5088,60.4134,60.4481,61839.0
2020-11-12 11:20:00,69.73,69.74,69.66,69.71,25563.0,60.4481,60.4568,60.3874,60.4308,25563.0
2020-11-12 11:25:00,69.7,69.74,69.64,69.64,21963.0,60.4221,60.4568,60.3701,60.3701,21963.0
2020-11-12 11:30:00,69.63,69.69,69.55,69.65,25937.0,60.3614,60.4134,60.2921,60.3787,25937.0
2020-11-12 11:35:00,69.64,69.66,69.55,69.57,28077.0,60.3701,60.3874,60.2921,60.3094,28077.0
2020-11-12 11:40:00,69.56,69.6,69.52,69.58,53243.0,60.3007,60.3354,60.2661,60.3181,53243.0
2020-11-12 11:45:00,69.58,69.66,69.57,69.63,40266.0,60.3181,60.3874,60.3094,60.3614,40266.0
2020-11-12 11:50:00,69.63,69.7,69.6,69.69,56932.0,60.3614,60.4221,60.3354,60.4134,56932.0
2020-11-12 11:55:00,69.69,69.69,69.56,69.64,51021.0,60.4134,60.4134,60.3007,60.3701,51021.0
2020-11-12 12:00:00,69.63,69.67,69.55,69.67,38817.0,60.3614,60.3961,60.2921,60.3961,38817.0
2020-11-12 12:05:00,69.67,69.74,69.61,69.73,32719.0,60.3961,60.4568,60.3441,60.4481,32719.0
2020-11-12 12:10:00,69.73,69.73,69.62,69.68,38936.0,60.4481,60.4481,60.3527,60.4048,38936.0
2020-11-12 12:15:00,69.67,69.73,69.63,69.64,32656.0,60.3961,60.4481,60.3614,60.3701,32656.0
2020-11-12 12:20:00,69.64,69.7,69.62,69.66,39561.0,60.3701,60.4221,60.3527,60.3874,39561.0
2020-11-12 12:25:00,69.65,69.66,69.4,69.46,68941.0,60.3787,60.3874,60.162,60.214,68941.0
2020-11-12 12:30:00,69.43,69.56,69.43,69.53,34999.0,60.188,60.3007,60.188,60.2747,34999.0
2020-11-12 12:35:00,69.53,69.54,69.46,69.46,26501.0,60.2747,60.2834,60.214,60.214,26501.0
2020-11-12 12:40:00,69.45,69.5,69.35,69.38,32392.0,60.2054,60.2487,60.1187,60.1447,32392.0
2020-11-12 12:45:00,69.37,69.37,69.1,69.11,61442.0,60.136,60.136,59.902,59.9106,61442.0
2020-11-12 12:50:00,69.12,69.18,69.02,69.18,42055.0,59.9193,59.9713,59.8326,59.9713,42055.0
2020-11-12 12:55:00,69.17,69.18,69.09,69.12,33228.0,59.9626,59.9713,59.8933,59.9193,33228.0
2020-11-12 13:00:00,69.11,69.12,69.02,69.11,25539.0,59.9106,59.9193,59.8326,59.9106,25539.0
2020-11-12 13:05:00,69.12,69.12,68.95,69.01,62984.0,59.9193,59.9193,59.7719,59.8239,62984.0
2020-11-12 13:10:00,69.01,69.02,68.76,68.94,70617.0,59.8239,59.8326,59.6072,59.7633,70617.0
2020-11-12 13:15:00,68.93,68.94,68.74,68.88,54603.0,59.7546,59.7633,59.5899,59.7112,54603.0
2020-11-12 13:20:00,68.87,68.99,68.79,68.84,58576.0,59.7026,59.8066,59.6332,59.6766,58576.0
2020-11-12 13:25:00,68.84,69.0,68.82,68.97,59502.0,59.6766,59.8153,59.6592,59.7893,59502.0
2020-11-12 13:30:00,68.96,69.13,68.94,69.07,53826.0,59.7806,59.928,59.7633,59.876,53826.0
2020-11-12 13:35:00,69.05,69.17,68.99,69.1,53299.0,59.8586,59.9626,59.8066,59.902,53299.0
2020-11-12 13:40:00,69.11,69.2,69.04,69.12,42627.0,59.9106,59.9886,59.8499,59.9193,42627.0
2020-11-12 13:45:00,69.13,69.13,69.03,69.03,31762.0,59.928,59.928,59.8413,59.8413,31762.0
2020-11-12 13:50:00,69.04,69.09,69.01,69.04,31425.0,59.8499,59.8933,59.8239,59.8499,31425.0
2020-11-12 13:55:00,69.03,69.06,68.99,69.04,32417.0,59.8413,59.8673,59.8066,59.8499,32417.0
2020-11-12 14:00:00,69.04,69.19,69.0,69.17,41754.0,59.8499,59.98,59.8153,59.9626,41754.0
2020-11-12 14:05:00,69.17,69.17,69.0,69.01,42992.0,59.9626,59.9626,59.8153,59.8239,42992.0
2020-11-12 14:10:00,69.01,69.04,68.94,68.94,39079.0,59.8239,59.8499,59.7633,59.7633,39079.0
2020-11-12 14:15:00,68.93,68.98,68.91,68.94,39298.0,59.7546,59.7979,59.7373,59.7633,39298.0
2020-11-12 14:20:00,68.94,69.09,68.91,69.03,38885.0,59.7633,59.8933,59.7373,59.8413,38885.0
2020-11-12 14:25:00,69.03,69.11,69.02,69.09,34871.0,59.8413,59.9106,59.8326,59.8933,34871.0
2020-11-12 14:30:00,69.09,69.24,69.05,69.05,48925.0,59.8933,60.0233,59.8586,59.8586,48925.0
2020-11-12 14:35:00,69.04,69.04,68.96,68.97,31966.0,59.8499,59.8499,59.7806,59.7893,31966.0
2020-11-12 14:40:00,68.96,68.96,68.81,68.81,33661.0,59.7806,59.7806,59.6506,59.6506,33661.0
2020-11-12 14:45:00,68.8,68.86,68.78,68.83,40459.0,59.6419,59.6939,59.6246,59.6679,40459.0
2020-11-12 14:50:00,68.83,68.89,68.79,68.83,44257.0,59.6679,59.7199,59.6332,59.6679,44257.0
2020-11-12 14:55:00,68.82,68.88,68.77,68.78,36199.0,59.6592,59.7112,59.6159,59.6246,36199.0
2020-11-12 15:00:00,68.77,68.86,68.74,68.77,59070.0,59.6159,59.6939,59.5899,59.6159,59070.0
2020-11-12 15:05:00,68.76,68.85,68.68,68.76,67098.0,59.6072,59.6852,59.5379,59.6072,67098.0
2020-11-12 15:10:00,68.77,68.85,68.76,68.82,34309.0,59.6159,59.6852,59.6072,59.6592,34309.0
2020-11-12 15:15:00,68.82,69.02,68.79,69.0,58535.0,59.6592,59.8326,59.6332,59.8153,58535.0
2020-11-12 15:20:00,68.99,69.09,68.96,69.05,50028.0,59.8066,59.8933,59.7806,59.8586,50028.0
2020-11-12 15:25:00,69.04,69.05,68.86,68.92,59847.0,59.8499,59.8586,59.6939,59.7459,59847.0
2020-11-12 15:30:00,68.92,68.93,68.82,68.91,58870.0,59.7459,59.7546,59.6592,59.7373,58870.0
2020-11-12 15:35:00,68.9,69.04,68.87,69.04,68564.0,59.7286,59.8499,59.7026,59.8499,68564.0
2020-11-12 15:40:00,69.05,69.06,68.95,69.03,75945.0,59.8586,59.8673,59.7719,59.8413,75945.0
2020-11-12 15:45:00,69.03,69.09,68.93,69.09,67852.0,59.8413,59.8933,59.7546,59.8933,67852.0
2020-11-12 15:50:00,69.1,69.3,69.1,69.29,101844.0,59.902,60.0753,59.902,60.0667,101844.0
2020-11-12 15:55:00,69.29,69.42,69.26,69.39,184454.0,60.0667,60.1794,60.0407,60.1534,184454.0
2020-11-13 09:30:00,69.71,69.76,69.08,69.16,152377.0,60.4308,60.4741,59.8846,59.954,152377.0
2020-11-13 09:35:00,69.16,69.44,69.12,69.38,55701.0,59.954,60.1967,59.9193,60.1447,55701.0
2020-11-13 09:40:00,69.4,69.44,69.23,69.31,46059.0,60.162,60.1967,60.0147,60.084,46059.0
2020-11-13 09:45:00,69.3,69.73,69.29,69.71,65849.0,60.0753,60.4481,60.0667,60.4308,65849.0
2020-11-13 09:50:00,69.75,69.89,69.57,69.68,80110.0,60.4654,60.5868,60.3094,60.4048,80110.0
2020-11-13 09:55:00,69.68,69.8,69.64,69.76,40746.0,60.4048,60.5088,60.3701,60.4741,40746.0
2020-11-13 10:00:00,69.8,69.9,69.67,69.8,59988.0,60.5088,60.5955,60.3961,60.5088,59988.0
2020-11-13 10:05:00,69.8,69.93,69.61,69.88,61674.0,60.5088,60.6215,60.3441,60.5781,61674.0
2020-11-13 10:10:00,69.9,70.01,69.8,69.88,84672.0,60.5955,60.6908,60.5088,60.5781,84672.0
2020-11-13 10:15:00,69.88,69.94,69.76,69.84,40346.0,60.5781,60.6301,60.4741,60.5435,40346.0
2020-11-13 10:20:00,69.84,69.91,69.79,69.91,33287.0,60.5435,60.6041,60.5001,60.6041,33287.0
2020-11-13 10:25:00,69.9,69.96,69.85,69.95,22310.0,60.5955,60.6475,60.5521,60.6388,22310.0
2020-11-13 10:30:00,69.94,70.09,69.93,70.03,51025.0,60.6301,60.7602,60.6215,60.7082,51025.0
2020-11-13 10:35:00,70.04,70.08,69.98,70.04,49478.0,60.7168,60.7515,60.6648,60.7168,49478.0
2020-11-13 10:40:00,70.04,70.13,69.99,70.08,73975.0,60.7168,60.7949,60.6735,60.7515,73975.0
2020-11-13 10:45:00,70.1,70.27,70.05,70.26,67913.0,60.7688,60.9162,60.7255,60.9076,67913.0
2020-11-13 10:50:00,70.25,70.33,70.19,70.25,67917.0,60.8989,60.9682,60.8469,60.8989,67917.0
2020-11-13 10:55:00,70.26,70.3,70.09,70.13,37901.0,60.9076,60.9422,60.7602,60.7949,37901.0
2020-11-13 11:00:00,70.13,70.31,70.12,70.31,45661.0,60.7949,60.9509,60.7862,60.9509,45661.0
2020-11-13 11:05:00,70.31,70.44,70.3,70.4,50279.0,60.9509,61.0636,60.9422,61.0289,50279.0
2020-11-13 11:10:00,70.38,70.57,70.37,70.52,86501.0,61.0116,61.1763,61.0029,61.1329,86501.0
2020-11-13 11:15:00,70.5,70.57,70.47,70.55,39839.0,61.1156,61.1763,61.0896,61.1589,39839.0
2020-11-13 11:20:00,70.57,70.59,70.52,70.58,46086.0,61.1763,61.1936,61.1329,61.185,46086.0
2020-11-13 11:25:00,70.58,70.59,70.42,70.48,93621.0,61.185,61.1936,61.0463,61.0983,93621.0
2020-11-13 11:30:00,70.47,70.57,70.41,70.51,78712.0,61.0896,61.1763,61.0376,61.1243,78712.0
2020-11-13 11:35:00,70.51,70.8,70.49,70.8,75531.0,61.1243,61.3757,61.1069,61.3757,75531.0
2020-11-13 11:40:00,70.78,70.86,70.78,70.81,70222.0,61.3583,61.4277,61.3583,61.3843,70222.0
2020-11-13 11:45:00,70.82,70.98,70.81,70.89,111863.0,61.393,61.5317,61.3843,61.4537,111863.0
2020-11-13 11:50:00,70.9,70.98,70.9,70.96,65869.0,61.4624,61.5317,61.4624,61.5144,65869.0
2020-11-13 11:55:00,70.96,70.96,70.76,70.78,64698.0,61.5144,61.5144,61.341,61.3583,64698.0
2020-11-13 12:00:00,70.78,70.81,70.7,70.76,31778.0,61.3583,61.3843,61.289,61.341,31778.0
2020-11-13 12:05:00,70.76,70.88,70.75,70.87,40839.0,61.341,61.445,61.3323,61.4364,40839.0
2020-11-13 12:10:00,70.86,70.88,70.66,70.67,44632.0,61.4277,61.445,61.2543,61.263,44632.0
2020-11-13 12:15:00,70.67,70.75,70.64,70.67,33002.0,61.263,61.3323,61.237,61.263,33002.0
2020-11-13 12:20:00,70.67,70.72,70.56,70.56,31762.0,61.263,61.3063,61.1676,61.1676,31762.0
2020-11-13 12:25:00,70.57,70.69,70.57,70.69,23551.0,61.1763,61.2803,61.1763,61.2803,23551.0
2020-11-13 12:30:00,70.69,70.83,70.67,70.77,55654.0,61.2803,61.4017,61.263,61.3497,55654.0
2020-11-13 12:35:00,70.77,70.83,70.77,70.83,38536.0,61.3497,61.4017,61.3497,61.4017,38536.0
2020-11-13 12:40:00,70.82,70.89,70.76,70.8,24199.0,61.393,61.4537,61.341,61.3757,24199.0
2020-11-13 12:45:00,70.79,70.79,70.67,70.7,27674.0,61.367,61.367,61.263,61.289,27674.0
2020-11-13 12:50:00,70.71,70.73,70.66,70.67,40987.0,61.2977,61.315,61.2543,61.263,40987.0
2020-11-13 12:55:00,70.67,70.76,70.67,70.73,36642.0,61.263,61.341,61.263,61.315,36642.0
2020-11-13 13:00:00,70.73,70.76,70.68,70.7,37262.0,61.315,61.341,61.2716,61.289,37262.0
2020-11-13 13:05:00,70.7,70.83,70.7,70.81,105344.0,61.289,61.4017,61.289,61.3843,105344.0
2020-11-13 13:10:00,70.81,70.84,70.76,70.77,33911.0,61.3843,61.4103,61.341,61.3497,33911.0
2020-11-13 13:15:00,70.77,70.8,70.76,70.79,46039.0,61.3497,61.3757,61.341,61.367,46039.0
2020-11-13 13:20:00,70.78,70.8,70.64,70.69,51428.0,61.3583,61.3757,61.237,61.2803,51428.0
2020-11-13 13:25:00,70.69,70.8,70.68,70.79,58733.0,61.2803,61.3757,61.2716,61.367,58733.0
2020-11-13 13:30:00,70.8,70.83,70.74,70.78,34671.0,61.3757,61.4017,61.3237,61.3583,34671.0
2020-11-13 13:35:00,70.79,70.94,70.78,70.92,47940.0,61.367,61.497,61.3583,61.4797,47940.0
2020-11-13 13:40:00,70.93,70.97,70.89,70.9,42829.0,61.4884,61.523,61.4537,61.4624,42829.0
2020-11-13 13:45:00,70.91,70.95,70.89,70.93,30522.0,61.471,61.5057,61.4537,61.4884,30522.0
2020-11-13 13:50:00,70.94,70.95,70.91,70.93,34296.0,61.497,61.5057,61.471,61.4884,34296.0
2020-11-13 13:55:00,70.94,70.95,70.88,70.89,25337.0,61.497,61.5057,61.445,61.4537,25337.0
2020-11-13 14:00:00,70.88,70.94,70.76,70.77,52873.0,61.445,61.497,61.341,61.3497,52873.0
2020-11-13 14:05:00,70.78,70.93,70.78,70.93,29523.0,61.3583,61.4884,61.3583,61.4884,29523.0
2020-11-13 14:10:00,70.94,71.01,70.93,70.98,104878.0,61.497,61.5577,61.4884,61.5317,104878.0
2020-11-13 14:15:00,70.98,71.03,70.95,71.01,50486.0,61.5317,61.5751,61.5057,61.5577,50486.0
2020-11-13 14:20:00,71.0,71.15,71.0,71.05,84597.0,61.549,61.6791,61.549,61.5924,84597.0
2020-11-13 14:25:00,71.06,71.09,71.03,71.08,37857.0,61.6011,61.6271,61.5751,61.6184,37857.0
2020-11-13 14:30:00,71.09,71.13,70.89,70.92,68465.0,61.6271,61.6617,61.4537,61.4797,68465.0
2020-11-13 14:35:00,70.92,70.97,70.88,70.92,37551.0,61.4797,61.523,61.445,61.4797,37551.0
2020-11-13 14:40:00,70.91,71.0,70.82,70.83,91211.0,61.471,61.549,61.393,61.4017,91211.0
2020-11-13 14:45:00,70.82,70.87,70.74,70.76,40719.0,61.393,61.4364,61.3237,61.341,40719.0
2020-11-13 14:50:00,70.76,70.76,70.64,70.67,67237.0,61.341,61.341,61.237,61.263,67237.0
2020-11-13 14:55:00,70.67,70.79,70.67,70.68,76172.0,61.263,61.367,61.263,61.2716,76172.0
2020-11-13 15:00:00,70.69,70.76,70.61,70.65,36539.0,61.2803,61.341,61.211,61.2456,36539.0
2020-11-13 15:05:00,70.65,70.7,70.61,70.64,39924.0,61.2456,61.289,61.211,61.237,39924.0
2020-11-13 15:10:00,70.64,70.65,70.56,70.65,59480.0,61.237,61.2456,61.1676,61.2456,59480.0
2020-11-13 15:15:00,70.65,70.77,70.64,70.76,85489.0,61.2456,61.3497,61.237,61.341,85489.0
2020-11-13 15:20:00,70.76,70.86,70.73,70.77,44254.0,61.341,61.4277,61.315,61.3497,44254.0
2020-11-13 15:25:00,70.76,70.96,70.75,70.96,52216.0,61.341,61.5144,61.3323,61.5144,52216.0
2020-11-13 15:30:00,70.95,71.08,70.88,71.06,114011.0,61.5057,61.6184,61.445,61.6011,114011.0
2020-11-13 15:35:00,71.06,71.11,71.01,71.11,75633.0,61.6011,61.6444,61.5577,61.6444,75633.0
2020-11-13 15:40:00,71.11,71.18,71.09,71.15,120014.0,61.6444,61.7051,61.6271,61.6791,120014.0
2020-11-13 15:45:00,71.15,71.17,71.12,71.12,107003.0,61.6791,61.6964,61.6531,61.6531,107003.0
2020-11-13 15:50:00,71.12,71.13,70.96,70.96,137243.0,61.6531,61.6617,61.5144,61.5144,137243.0
2020-11-13 15:55:00,70.97,71.1,70.94,71.0,343160.0,61.523,61.6357,61.497,61.549,343160.0
2020-11-16 09:30:00,73.59,73.69,72.74,73.13,935512.0,63.7943,63.881,63.0574,63.3955,935512.0
2020-11-16 09:35:00,73.14,73.26,72.99,73.09,311656.0,63.4042,63.5082,63.2742,63.3608,311656.0
2020-11-16 09:40:00,73.09,73.24,72.98,73.2,348622.0,63.3608,63.4909,63.2655,63.4562,348622.0
2020-11-16 09:45:00,73.18,73.74,73.14,73.72,264789.0,63.4389,63.9243,63.4042,63.907,264789.0
2020-11-16 09:50:00,73.72,73.75,73.06,73.06,282221.0,63.907,63.933,63.3348,63.3348,282221.0
2020-11-16 09:55:00,73.09,73.1,72.75,72.78,236693.0,63.3608,63.3695,63.0661,63.0921,236693.0
2020-11-16 10:00:00,72.77,72.77,72.47,72.74,154480.0,63.0834,63.0834,62.8234,63.0574,154480.0
2020-11-16 10:05:00,72.73,72.81,72.65,72.78,94529.0,63.0488,63.1181,62.9794,63.0921,94529.0
2020-11-16 10:10:00,72.78,73.11,72.75,72.98,106092.0,63.0921,63.3782,63.0661,63.2655,106092.0
2020-11-16 10:15:00,72.98,73.04,72.93,72.93,120457.0,63.2655,63.3175,63.2221,63.2221,120457.0
2020-11-16 10:20:00,72.94,73.16,72.72,73.01,111363.0,63.2308,63.4215,63.0401,63.2915,111363.0
2020-11-16 10:25:00,73.0,73.27,72.93,73.27,112162.0,63.2828,63.5169,63.2221,63.5169,112162.0
2020-11-16 10:30:00,73.26,73.43,73.15,73.39,136350.0,63.5082,63.6556,63.4129,63.6209,136350.0
2020-11-16 10:35:00,73.39,73.48,73.24,73.48,104537.0,63.6209,63.6989,63.4909,63.6989,104537.0
2020-11-16 10:40:00,73.47,73.53,73.41,73.41,99921.0,63.6903,63.7423,63.6382,63.6382,99921.0
2020-11-16 10:45:00,73.41,73.51,73.33,73.44,93886.0,63.6382,63.7249,63.5689,63.6643,93886.0
2020-11-16 10:50:00,73.43,73.45,73.33,73.45,79061.0,63.6556,63.6729,63.5689,63.6729,79061.0
2020-11-16 10:55:00,73.45,73.53,73.37,73.48,146579.0,63.6729,63.7423,63.6036,63.6989,146579.0
2020-11-16 11:00:00,73.48,73.63,73.43,73.6,95105.0,63.6989,63.829,63.6556,63.803,95105.0
2020-11-16 11:05:00,73.6,73.8,73.54,73.6,153715.0,63.803,63.9763,63.7509,63.803,153715.0
2020-11-16 11:10:00,73.59,73.78,73.59,73.78,99368.0,63.7943,63.959,63.7943,63.959,99368.0
2020-11-16 11:15:00,73.78,73.82,73.63,73.75,100174.0,63.959,63.9937,63.829,63.933,100174.0
2020-11-16 11:20:00,73.74,73.83,73.69,73.74,128542.0,63.9243,64.0023,63.881,63.9243,128542.0
2020-11-16 11:25:00,73.73,73.98,73.67,73.97,153128.0,63.9157,64.1324,63.8636,64.1237,153128.0
2020-11-16 11:30:00,73.97,74.06,73.72,73.84,191452.0,64.1237,64.2017,63.907,64.011,191452.0
2020-11-16 11:35:00,73.85,73.89,73.75,73.81,78984.0,64.0197,64.0544,63.933,63.985,78984.0
2020-11-16 11:40:00,73.82,73.97,73.75,73.76,101508.0,63.9937,64.1237,63.933,63.9417,101508.0
2020-11-16 11:45:00,73.76,73.88,73.75,73.79,70504.0,63.9417,64.0457,63.933,63.9677,70504.0
2020-11-16 11:50:00,73.79,73.82,73.72,73.82,136662.0,63.9677,63.9937,63.907,63.9937,136662.0
2020-11-16 11:55:00,73.84,73.94,73.8,73.84,104014.0,64.011,64.0977,63.9763,64.011,104014.0
2020-11-16 12:00:00,73.85,73.94,73.84,73.87,91024.0,64.0197,64.0977,64.011,64.037,91024.0
2020-11-16 12:05:00,73.88,73.97,73.85,73.9,88779.0,64.0457,64.1237,64.0197,64.063,88779.0
2020-11-16 12:10:00,73.91,73.93,73.8,73.85,82626.0,64.0717,64.089,63.9763,64.0197,82626.0
2020-11-16 12:15:00,73.86,73.92,73.83,73.85,61407.0,64.0283,64.0804,64.0023,64.0197,61407.0
2020-11-16 12:20:00,73.85,73.85,73.51,73.53,82720.0,64.0197,64.0197,63.7249,63.7423,82720.0
2020-11-16 12:25:00,73.53,73.75,73.51,73.69,100610.0,63.7423,63.933,63.7249,63.881,100610.0
2020-11-16 12:30:00,73.71,73.78,73.67,73.69,59262.0,63.8983,63.959,63.8636,63.881,59262.0
2020-11-16 12:35:00,73.68,73.74,73.62,73.73,65051.0,63.8723,63.9243,63.8203,63.9157,65051.0
2020-11-16 12:40:00,73.73,73.8,73.68,73.69,90179.0,63.9157,63.9763,63.8723,63.881,90179.0
2020-11-16 12:45:00,73.7,73.7,73.59,73.68,66746.0,63.8896,63.8896,63.7943,63.8723,66746.0
2020-11-16 12:50:00,73.68,73.7,73.47,73.56,98575.0,63.8723,63.8896,63.6903,63.7683,98575.0
2020-11-16 12:55:00,73.56,73.68,73.53,73.56,72809.0,63.7683,63.8723,63.7423,63.7683,72809.0
2020-11-16 13:00:00,73.55,73.65,73.48,73.61,68145.0,63.7596,63.8463,63.6989,63.8116,68145.0
2020-11-16 13:05:00,73.62,73.7,73.61,73.67,67086.0,63.8203,63.8896,63.8116,63.8636,67086.0
2020-11-16 13:10:00,73.66,73.66,73.58,73.6,55355.0,63.855,63.855,63.7856,63.803,55355.0
2020-11-16 13:15:00,73.6,73.69,73.55,73.66,40752.0,63.803,63.881,63.7596,63.855,40752.0
2020-11-16 13:20:00,73.67,73.68,73.5,73.65,51074.0,63.8636,63.8723,63.7163,63.8463,51074.0
2020-11-16 13:25:00,73.64,73.67,73.43,73.45,96939.0,63.8376,63.8636,63.6556,63.6729,96939.0
2020-11-16 13:30:00,73.44,73.46,73.33,73.43,65535.0,63.6643,63.6816,63.5689,63.6556,65535.0
2020-11-16 13:35:00,73.44,73.44,73.24,73.25,58508.0,63.6643,63.6643,63.4909,63.4995,58508.0
2020-11-16 13:40:00,73.25,73.25,73.1,73.12,107864.0,63.4995,63.4995,63.3695,63.3869,107864.0
2020-11-16 13:45:00,73.12,73.19,73.02,73.08,83417.0,63.3869,63.4475,63.3002,63.3522,83417.0
2020-11-16 13:50:00,73.07,73.15,73.06,73.11,65562.0,63.3435,63.4129,63.3348,63.3782,65562.0
2020-11-16 13:55:00,73.12,73.2,73.11,73.18,78844.0,63.3869,63.4562,63.3782,63.4389,78844.0
2020-11-16 14:00:00,73.18,73.23,73.14,73.21,60398.0,63.4389,63.4822,63.4042,63.4649,60398.0
2020-11-16 14:05:00,73.22,73.3,73.22,73.28,67154.0,63.4735,63.5429,63.4735,63.5256,67154.0
2020-11-16 14:10:00,73.28,73.38,73.24,73.31,82060.0,63.5256,63.6122,63.4909,63.5516,82060.0
2020-11-16 14:15:00,73.32,73.37,73.29,73.33,150462.0,63.5602,63.6036,63.5342,63.5689,150462.0
2020-11-16 14:20:00,73.33,73.35,73.26,73.34,88096.0,63.5689,63.5862,63.5082,63.5776,88096.0
2020-11-16 14:25:00,73.35,73.39,73.26,73.39,93499.0,63.5862,63.6209,63.5082,63.6209,93499.0
2020-11-16 14:30:00,73.39,73.44,73.34,73.4,43024.0,63.6209,63.6643,63.5776,63.6296,43024.0
2020-11-16 14:35:00,73.41,73.43,73.32,73.33,33327.0,63.6382,63.6556,63.5602,63.5689,33327.0
2020-11-16 14:40:00,73.34,73.38,73.27,73.31,61722.0,63.5776,63.6122,63.5169,63.5516,61722.0
2020-11-16 14:45:00,73.3,73.34,73.27,73.28,70997.0,63.5429,63.5776,63.5169,63.5256,70997.0
2020-11-16 14:50:00,73.28,73.37,73.28,73.37,34877.0,63.5256,63.6036,63.5256,63.6036,34877.0
2020-11-16 14:55:00,73.37,73.42,73.33,73.36,52331.0,63.6036,63.6469,63.5689,63.5949,52331.0
2020-11-16 15:00:00,73.37,73.37,73.26,73.31,92981.0,63.6036,63.6036,63.5082,63.5516,92981.0
2020-11-16 15:05:00,73.31,73.37,73.26,73.37,194672.0,63.5516,63.6036,63.5082,63.6036,194672.0
2020-11-16 15:10:00,73.37,73.38,73.2,73.21,81968.0,63.6036,63.6122,63.4562,63.4649,81968.0
2020-11-16 15:15:00,73.21,73.25,73.17,73.23,84789.0,63.4649,63.4995,63.4302,63.4822,84789.0
2020-11-16 15:20:00,73.24,73.37,73.24,73.37,81995.0,63.4909,63.6036,63.4909,63.6036,81995.0
2020-11-16 15:25:00,73.37,73.39,73.29,73.37,87756.0,63.6036,63.6209,63.5342,63.6036,87756.0
2020-11-16 15:30:00,73.38,73.47,73.37,73.45,102936.0,63.6122,63.6903,63.6036,63.6729,102936.0
2020-11-16 15:35:00,73.44,73.44,73.37,73.4,110941.0,63.6643,63.6643,63.6036,63.6296,110941.0
2020-11-16 15:40:00,73.4,73.45,73.39,73.44,112413.0,63.6296,63.6729,63.6209,63.6643,112413.0
2020-11-16 15:45:00,73.43,74.0,73.43,73.46,261806.0,63.6556,64.1497,63.6556,63.6816,261806.0
2020-11-16 15:50:00,73.48,73.48,73.29,73.31,257946.0,63.6989,63.6989,63.5342,63.5516,257946.0
2020-11-16 15:55:00,73.3,73.53,73.28,73.47,535433.0,63.5429,63.7423,63.5256,63.6903,535433.0
2020-11-17 09:30:00,68.25,68.43,67.76,68.31,2073974.0,59.1651,59.3211,58.7403,59.2171,2073974.0
2020-11-17 09:35:00,68.31,68.64,68.15,68.23,1325146.0,59.2171,59.5032,59.0784,59.1478,1325146.0
2020-11-17 09:40:00,68.23,68.25,67.46,67.52,1383693.0,59.1478,59.1651,58.4803,58.5323,1383693.0
2020-11-17 09:45:00,67.52,67.98,67.26,67.86,875247.0,58.5323,58.931,58.3069,58.827,875247.0
2020-11-17 09:50:00,67.85,68.05,67.82,67.96,675609.0,58.8184,58.9917,58.7923,58.9137,675609.0
2020-11-17 09:55:00,67.94,68.0,67.7,67.83,556421.0,58.8964,58.9484,58.6883,58.801,556421.0
2020-11-17 10:00:00,67.83,68.01,67.6,67.75,499175.0,58.801,58.9571,58.6016,58.7317,499175.0
2020-11-17 10:05:00,67.75,68.18,67.56,68.12,541075.0,58.7317,59.1044,58.567,59.0524,541075.0
2020-11-17 10:10:00,68.11,68.49,68.06,68.37,617625.0,59.0437,59.3732,59.0004,59.2691,617625.0
2020-11-17 10:15:00,68.36,68.55,68.28,68.44,358092.0,59.2605,59.4252,59.1911,59.3298,358092.0
2020-11-17 10:20:00,68.44,68.64,68.29,68.6,390936.0,59.3298,59.5032,59.1998,59.4685,390936.0
2020-11-17 10:25:00,68.6,68.72,68.49,68.63,431057.0,59.4685,59.5725,59.3732,59.4945,431057.0
2020-11-17 10:30:00,68.61,68.63,68.26,68.33,316957.0,59.4772,59.4945,59.1738,59.2345,316957.0
2020-11-17 10:35:00,68.33,68.37,68.08,68.35,328057.0,59.2345,59.2691,59.0177,59.2518,328057.0
2020-11-17 10:40:00,68.36,68.41,68.15,68.2,219953.0,59.2605,59.3038,59.0784,59.1218,219953.0
2020-11-17 10:45:00,68.21,68.23,67.95,68.01,227581.0,59.1304,59.1478,58.905,58.9571,227581.0
2020-11-17 10:50:00,68.0,68.13,67.99,68.06,164529.0,58.9484,59.0611,58.9397,59.0004,164529.0
2020-11-17 10:55:00,68.05,68.1,67.93,68.03,214874.0,58.9917,59.0351,58.8877,58.9744,214874.0
2020-11-17 11:00:00,68.02,68.05,67.67,67.71,256791.0,58.9657,58.9917,58.6623,58.697,256791.0
2020-11-17 11:05:00,67.7,67.81,67.49,67.52,486045.0,58.6883,58.7837,58.5063,58.5323,486045.0
2020-11-17 11:10:00,67.51,67.58,67.38,67.57,439749.0,58.5236,58.5843,58.4109,58.5756,439749.0
2020-11-17 11:15:00,67.6,67.74,67.54,67.58,234441.0,58.6016,58.723,58.5496,58.5843,234441.0
2020-11-17 11:20:00,67.57,67.79,67.54,67.74,196915.0,58.5756,58.7663,58.5496,58.723,196915.0
2020-11-17 11:25:00,67.75,67.78,67.6,67.62,226704.0,58.7317,58.7577,58.6016,58.619,226704.0
2020-11-17 11:30:00,67.62,67.71,67.55,67.67,292767.0,58.619,58.697,58.5583,58.6623,292767.0
2020-11-17 11:35:00,67.67,67.71,67.48,67.52,250105.0,58.6623,58.697,58.4976,58.5323,250105.0
2020-11-17 11:40:00,67.52,67.53,67.4,67.42,215618.0,58.5323,58.5409,58.4283,58.4456,215618.0
2020-11-17 11:45:00,67.42,67.49,67.31,67.35,271582.0,58.4456,58.5063,58.3502,58.3849,271582.0
2020-11-17 11:50:00,67.35,67.38,67.25,67.33,218638.0,58.3849,58.4109,58.2982,58.3676,218638.0
2020-11-17 11:55:00,67.32,67.4,67.26,67.34,179139.0,58.3589,58.4283,58.3069,58.3762,179139.0
2020-11-17 12:00:00,67.34,67.38,67.28,67.31,146877.0,58.3762,58.4109,58.3242,58.3502,146877.0
2020-11-17 12:05:00,67.31,67.35,67.08,67.13,298067.0,58.3502,58.3849,58.1508,58.1942,298067.0
2020-11-17 12:10:00,67.13,67.33,67.11,67.32,256104.0,58.1942,58.3676,58.1769,58.3589,256104.0
2020-11-17 12:15:00,67.32,67.38,67.13,67.16,221509.0,58.3589,58.4109,58.1942,58.2202,221509.0
2020-11-17 12:20:00,67.15,67.17,66.99,67.0,411945.0,58.2115,58.2289,58.0728,58.0815,411945.0
2020-11-17 12:25:00,67.01,67.06,66.75,66.84,466647.0,58.0902,58.1335,57.8648,57.9428,466647.0
2020-11-17 12:30:00,66.83,66.97,66.8,66.94,309984.0,57.9341,58.0555,57.9081,58.0295,309984.0
2020-11-17 12:35:00,66.94,67.1,66.92,66.95,270502.0,58.0295,58.1682,58.0121,58.0382,270502.0
2020-11-17 12:40:00,66.95,66.98,66.76,66.84,257392.0,58.0382,58.0642,57.8734,57.9428,257392.0
2020-11-17 12:45:00,66.86,66.9,66.77,66.84,204014.0,57.9601,57.9948,57.8821,57.9428,204014.0
2020-11-17 12:50:00,66.84,67.02,66.77,66.93,290535.0,57.9428,58.0988,57.8821,58.0208,290535.0
2020-11-17 12:55:00,66.93,67.02,66.85,66.94,238945.0,58.0208,58.0988,57.9515,58.0295,238945.0
2020-11-17 13:00:00,66.94,66.94,66.86,66.9,209507.0,58.0295,58.0295,57.9601,57.9948,209507.0
2020-11-17 13:05:00,66.9,67.03,66.87,67.02,242690.0,57.9948,58.1075,57.9688,58.0988,242690.0
2020-11-17 13:10:00,67.02,67.07,66.93,67.01,249720.0,58.0988,58.1422,58.0208,58.0902,249720.0
2020-11-17 13:15:00,67.01,67.05,66.95,67.0,165101.0,58.0902,58.1248,58.0382,58.0815,165101.0
2020-11-17 13:20:00,67.0,67.02,66.95,66.98,144376.0,58.0815,58.0988,58.0382,58.0642,144376.0
2020-11-17 13:25:00,66.98,67.03,66.95,67.01,541099.0,58.0642,58.1075,58.0382,58.0902,541099.0
2020-11-17 13:30:00,67.02,67.03,66.95,67.0,182085.0,58.0988,58.1075,58.0382,58.0815,182085.0
2020-11-17 13:35:00,67.01,67.03,66.98,67.02,169042.0,58.0902,58.1075,58.0642,58.0988,169042.0
2020-11-17 13:40:00,67.01,67.06,66.87,66.91,247136.0,58.0902,58.1335,57.9688,58.0035,247136.0
2020-11-17 13:45:00,66.91,66.93,66.65,66.88,460354.0,58.0035,58.0208,57.7781,57.9775,460354.0
2020-11-17 13:50:00,66.89,66.93,66.86,66.9,215031.0,57.9861,58.0208,57.9601,57.9948,215031.0
2020-11-17 13:55:00,66.9,67.01,66.89,66.97,175928.0,57.9948,58.0902,57.9861,58.0555,175928.0
2020-11-17 14:00:00,66.96,67.06,66.94,67.05,153113.0,58.0468,58.1335,58.0295,58.1248,153113.0
2020-11-17 14:05:00,67.05,67.2,67.05,67.13,235149.0,58.1248,58.2549,58.1248,58.1942,235149.0
2020-11-17 14:10:00,67.13,67.24,67.1,67.24,288803.0,58.1942,58.2895,58.1682,58.2895,288803.0
2020-11-17 14:15:00,67.24,67.47,67.22,67.28,465897.0,58.2895,58.4889,58.2722,58.3242,465897.0
2020-11-17 14:20:00,67.28,67.35,67.18,67.2,262428.0,58.3242,58.3849,58.2375,58.2549,262428.0
2020-11-17 14:25:00,67.2,67.23,67.09,67.12,157047.0,58.2549,58.2809,58.1595,58.1855,157047.0
2020-11-17 14:30:00,67.13,67.13,67.03,67.03,208251.0,58.1942,58.1942,58.1075,58.1075,208251.0
2020-11-17 14:35:00,67.03,67.11,66.97,67.02,410917.0,58.1075,58.1769,58.0555,58.0988,410917.0
2020-11-17 14:40:00,67.02,67.14,66.97,67.13,248815.0,58.0988,58.2029,58.0555,58.1942,248815.0
2020-11-17 14:45:00,67.13,67.14,67.04,67.08,242513.0,58.1942,58.2029,58.1162,58.1508,242513.0
2020-11-17 14:50:00,67.08,67.12,67.03,67.11,162567.0,58.1508,58.1855,58.1075,58.1769,162567.0
2020-11-17 14:55:00,67.11,67.28,67.1,67.27,293248.0,58.1769,58.3242,58.1682,58.3156,293248.0
2020-11-17 15:00:00,67.27,67.4,67.25,67.33,367880.0,58.3156,58.4283,58.2982,58.3676,367880.0
2020-11-17 15:05:00,67.34,67.4,67.23,67.24,287645.0,58.3762,58.4283,58.2809,58.2895,287645.0
2020-11-17 15:10:00,67.23,67.28,67.18,67.26,280574.0,58.2809,58.3242,58.2375,58.3069,280574.0
2020-11-17 15:15:00,67.26,67.26,67.15,67.22,297615.0,58.3069,58.3069,58.2115,58.2722,297615.0
2020-11-17 15:20:00,67.22,67.25,66.99,67.03,355832.0,58.2722,58.2982,58.0728,58.1075,355832.0
2020-11-17 15:25:00,67.02,67.07,66.94,67.01,285783.0,58.0988,58.1422,58.0295,58.0902,285783.0
2020-11-17 15:30:00,67.02,67.11,67.01,67.04,229544.0,58.0988,58.1769,58.0902,58.1162,229544.0
2020-11-17 15:35:00,67.04,67.13,67.02,67.08,222100.0,58.1162,58.1942,58.0988,58.1508,222100.0
2020-11-17 15:40:00,67.08,67.15,67.05,67.14,303095.0,58.1508,58.2115,58.1248,58.2029,303095.0
2020-11-17 15:45:00,67.14,67.18,67.06,67.14,325566.0,58.2029,58.2375,58.1335,58.2029,325566.0
2020-11-17 15:50:00,67.15,67.16,67.05,67.16,539736.0,58.2115,58.2202,58.1248,58.2202,539736.0
2020-11-17 15:55:00,67.16,67.17,67.05,67.15,828025.0,58.2202,58.2289,58.1248,58.2115,828025.0
2020-11-18 09:30:00,67.5,67.95,67.15,67.74,787686.0,58.5149,58.905,58.2115,58.723,787686.0
2020-11-18 09:35:00,67.74,68.27,67.53,68.12,410190.0,58.723,59.1824,58.5409,59.0524,410190.0
2020-11-18 09:40:00,68.18,68.18,67.92,68.03,242434.0,59.1044,59.1044,58.879,58.9744,242434.0
2020-11-18 09:45:00,68.03,68.09,67.76,68.02,267559.0,58.9744,59.0264,58.7403,58.9657,267559.0
2020-11-18 09:50:00,68.0,68.02,67.88,67.94,131824.0,58.9484,58.9657,58.8444,58.8964,131824.0
2020-11-18 09:55:00,67.94,68.13,67.9,68.01,158785.0,58.8964,59.0611,58.8617,58.9571,158785.0
2020-11-18 10:00:00,68.0,68.06,67.88,67.95,141898.0,58.9484,59.0004,58.8444,58.905,141898.0
2020-11-18 10:05:00,67.96,67.98,67.89,67.91,92121.0,58.9137,58.931,58.853,58.8704,92121.0
2020-11-18 10:10:00,67.92,67.92,67.5,67.5,225008.0,58.879,58.879,58.5149,58.5149,225008.0
2020-11-18 10:15:00,67.5,67.53,67.3,67.31,156258.0,58.5149,58.5409,58.3416,58.3502,156258.0
2020-11-18 10:20:00,67.31,67.41,67.27,67.28,154358.0,58.3502,58.4369,58.3156,58.3242,154358.0
2020-11-18 10:25:00,67.28,67.48,67.27,67.44,94933.0,58.3242,58.4976,58.3156,58.4629,94933.0
2020-11-18 10:30:00,67.43,67.63,67.43,67.57,94848.0,58.4543,58.6276,58.4543,58.5756,94848.0
2020-11-18 10:35:00,67.58,67.61,67.35,67.37,96203.0,58.5843,58.6103,58.3849,58.4022,96203.0
2020-11-18 10:40:00,67.36,67.57,67.35,67.48,77615.0,58.3936,58.5756,58.3849,58.4976,77615.0
2020-11-18 10:45:00,67.49,67.55,67.38,67.53,131461.0,58.5063,58.5583,58.4109,58.5409,131461.0
2020-11-18 10:50:00,67.53,67.53,67.32,67.49,79934.0,58.5409,58.5409,58.3589,58.5063,79934.0
2020-11-18 10:55:00,67.5,67.52,67.32,67.35,90299.0,58.5149,58.5323,58.3589,58.3849,90299.0
2020-11-18 11:00:00,67.35,67.42,67.3,67.31,209152.0,58.3849,58.4456,58.3416,58.3502,209152.0
2020-11-18 11:05:00,67.31,67.41,67.31,67.34,101247.0,58.3502,58.4369,58.3502,58.3762,101247.0
2020-11-18 11:10:00,67.35,67.41,67.31,67.4,78544.0,58.3849,58.4369,58.3502,58.4283,78544.0
2020-11-18 11:15:00,67.4,67.44,67.26,67.3,109480.0,58.4283,58.4629,58.3069,58.3416,109480.0
2020-11-18 11:20:00,67.28,67.34,67.25,67.27,111665.0,58.3242,58.3762,58.2982,58.3156,111665.0
2020-11-18 11:25:00,67.27,67.41,67.16,67.36,138101.0,58.3156,58.4369,58.2202,58.3936,138101.0
2020-11-18 11:30:00,67.36,67.36,67.26,67.3,87729.0,58.3936,58.3936,58.3069,58.3416,87729.0
2020-11-18 11:35:00,67.29,67.36,67.27,67.3,44997.0,58.3329,58.3936,58.3156,58.3416,44997.0
2020-11-18 11:40:00,67.31,67.35,67.18,67.19,80593.0,58.3502,58.3849,58.2375,58.2462,80593.0
2020-11-18 11:45:00,67.17,67.24,67.17,67.18,68450.0,58.2289,58.2895,58.2289,58.2375,68450.0
2020-11-18 11:50:00,67.19,67.19,66.98,67.06,182865.0,58.2462,58.2462,58.0642,58.1335,182865.0
2020-11-18 11:55:00,67.06,67.13,67.05,67.09,73616.0,58.1335,58.1942,58.1248,58.1595,73616.0
2020-11-18 12:00:00,67.09,67.16,67.08,67.12,68351.0,58.1595,58.2202,58.1508,58.1855,68351.0
2020-11-18 12:05:00,67.13,67.21,67.12,67.19,56458.0,58.1942,58.2635,58.1855,58.2462,56458.0
2020-11-18 12:10:00,67.2,67.3,67.16,67.29,83755.0,58.2549,58.3416,58.2202,58.3329,83755.0
2020-11-18 12:15:00,67.28,67.41,67.28,67.35,124721.0,58.3242,58.4369,58.3242,58.3849,124721.0
2020-11-18 12:20:00,67.36,67.37,67.31,67.34,49309.0,58.3936,58.4022,58.3502,58.3762,49309.0
2020-11-18 12:25:00,67.34,67.35,67.25,67.29,73594.0,58.3762,58.3849,58.2982,58.3329,73594.0
2020-11-18 12:30:00,67.28,67.29,67.17,67.18,81293.0,58.3242,58.3329,58.2289,58.2375,81293.0
2020-11-18 12:35:00,67.18,67.2,67.09,67.1,74542.0,58.2375,58.2549,58.1595,58.1682,74542.0
2020-11-18 12:40:00,67.1,67.14,67.09,67.13,50177.0,58.1682,58.2029,58.1595,58.1942,50177.0
2020-11-18 12:45:00,67.12,67.13,67.08,67.09,51770.0,58.1855,58.1942,58.1508,58.1595,51770.0
2020-11-18 12:50:00,67.1,67.14,67.08,67.13,103586.0,58.1682,58.2029,58.1508,58.1942,103586.0
2020-11-18 12:55:00,67.12,67.14,67.0,67.02,89753.0,58.1855,58.2029,58.0815,58.0988,89753.0
2020-11-18 13:00:00,67.02,67.07,67.0,67.05,88612.0,58.0988,58.1422,58.0815,58.1248,88612.0
2020-11-18 13:05:00,67.06,67.17,67.0,67.12,106739.0,58.1335,58.2289,58.0815,58.1855,106739.0
2020-11-18 13:10:00,67.12,67.16,67.09,67.11,40483.0,58.1855,58.2202,58.1595,58.1769,40483.0
2020-11-18 13:15:00,67.11,67.12,67.07,67.11,61359.0,58.1769,58.1855,58.1422,58.1769,61359.0
2020-11-18 13:20:00,67.11,67.11,66.97,66.99,127755.0,58.1769,58.1769,58.0555,58.0728,127755.0
2020-11-18 13:25:00,66.99,67.0,66.82,66.85,140150.0,58.0728,58.0815,57.9255,57.9515,140150.0
2020-11-18 13:30:00,66.83,66.95,66.83,66.94,64209.0,57.9341,58.0382,57.9341,58.0295,64209.0
2020-11-18 13:35:00,66.94,67.01,66.93,66.98,64143.0,58.0295,58.0902,58.0208,58.0642,64143.0
2020-11-18 13:40:00,66.98,66.98,66.93,66.94,84520.0,58.0642,58.0642,58.0208,58.0295,84520.0
2020-11-18 13:45:00,66.93,66.95,66.88,66.92,73567.0,58.0208,58.0382,57.9775,58.0121,73567.0
2020-11-18 13:50:00,66.92,67.05,66.88,67.01,67386.0,58.0121,58.1248,57.9775,58.0902,67386.0
2020-11-18 13:55:00,67.02,67.08,66.99,67.08,80505.0,58.0988,58.1508,58.0728,58.1508,80505.0
2020-11-18 14:00:00,67.07,67.17,67.05,67.11,65929.0,58.1422,58.2289,58.1248,58.1769,65929.0
2020-11-18 14:05:00,67.11,67.15,67.04,67.05,50472.0,58.1769,58.2115,58.1162,58.1248,50472.0
2020-11-18 14:10:00,67.05,67.08,67.0,67.03,60680.0,58.1248,58.1508,58.0815,58.1075,60680.0
2020-11-18 14:15:00,67.03,67.04,66.94,66.94,57174.0,58.1075,58.1162,58.0295,58.0295,57174.0
2020-11-18 14:20:00,66.95,66.99,66.91,66.92,46232.0,58.0382,58.0728,58.0035,58.0121,46232.0
2020-11-18 14:25:00,66.92,66.93,66.83,66.9,66109.0,58.0121,58.0208,57.9341,57.9948,66109.0
2020-11-18 14:30:00,66.9,66.95,66.87,66.92,68092.0,57.9948,58.0382,57.9688,58.0121,68092.0
2020-11-18 14:35:00,66.92,66.98,66.91,66.95,61391.0,58.0121,58.0642,58.0035,58.0382,61391.0
2020-11-18 14:40:00,66.95,67.06,66.95,67.02,88404.0,58.0382,58.1335,58.0382,58.0988,88404.0
2020-11-18 14:45:00,67.01,67.02,66.95,66.96,59042.0,58.0902,58.0988,58.0382,58.0468,59042.0
2020-11-18 14:50:00,66.97,67.02,66.96,67.01,40737.0,58.0555,58.0988,58.0468,58.0902,40737.0
2020-11-18 14:55:00,67.01,67.01,66.92,66.92,59495.0,58.0902,58.0902,58.0121,58.0121,59495.0
2020-11-18 15:00:00,66.92,66.94,66.82,66.82,92871.0,58.0121,58.0295,57.9255,57.9255,92871.0
2020-11-18 15:05:00,66.83,66.89,66.81,66.89,83128.0,57.9341,57.9861,57.9168,57.9861,83128.0
2020-11-18 15:10:00,66.89,67.02,66.88,66.95,75456.0,57.9861,58.0988,57.9775,58.0382,75456.0
2020-11-18 15:15:00,66.96,66.97,66.85,66.86,73682.0,58.0468,58.0555,57.9515,57.9601,73682.0
2020-11-18 15:20:00,66.85,66.88,66.81,66.84,70170.0,57.9515,57.9775,57.9168,57.9428,70170.0
2020-11-18 15:25:00,66.84,66.88,66.7,66.7,126660.0,57.9428,57.9775,57.8214,57.8214,126660.0
2020-11-18 15:30:00,66.7,66.74,66.65,66.68,125413.0,57.8214,57.8561,57.7781,57.8041,125413.0
2020-11-18 15:35:00,66.69,66.7,66.46,66.5,217056.0,57.8128,57.8214,57.6134,57.6481,217056.0
2020-11-18 15:40:00,66.49,66.5,66.39,66.4,185589.0,57.6394,57.6481,57.5527,57.5614,185589.0
2020-11-18 15:45:00,66.39,66.51,66.36,66.4,168449.0,57.5527,57.6567,57.5267,57.5614,168449.0
2020-11-18 15:50:00,66.41,66.47,66.34,66.39,247764.0,57.57,57.622,57.5093,57.5527,247764.0
2020-11-18 15:55:00,66.39,66.48,66.29,66.35,431071.0,57.5527,57.6307,57.466,57.518,431071.0
2020-11-19 09:30:00,66.02,66.49,65.28,65.62,618025.0,57.2319,57.6394,56.5904,56.8852,618025.0
2020-11-19 09:35:00,65.61,65.79,65.46,65.68,215545.0,56.8765,57.0326,56.7465,56.9372,215545.0
2020-11-19 09:40:00,65.68,65.75,65.32,65.38,212137.0,56.9372,56.9979,56.6251,56.6771,212137.0
2020-11-19 09:45:00,65.37,65.96,65.21,65.71,429730.0,56.6685,57.1799,56.5298,56.9632,429730.0
2020-11-19 09:50:00,65.72,66.21,65.66,66.2,272729.0,56.9719,57.3967,56.9199,57.388,272729.0
2020-11-19 09:55:00,66.2,66.28,66.03,66.1,176326.0,57.388,57.4573,57.2406,57.3013,176326.0
2020-11-19 10:00:00,66.1,66.33,66.03,66.31,130676.0,57.3013,57.5007,57.2406,57.4833,130676.0
2020-11-19 10:05:00,66.32,66.33,66.1,66.28,129914.0,57.492,57.5007,57.3013,57.4573,129914.0
2020-11-19 10:10:00,66.3,66.31,66.09,66.15,69220.0,57.4747,57.4833,57.2926,57.3446,69220.0
2020-11-19 10:15:00,66.16,66.2,65.95,66.04,103861.0,57.3533,57.388,57.1713,57.2493,103861.0
2020-11-19 10:20:00,66.03,66.05,65.69,65.69,117183.0,57.2406,57.258,56.9459,56.9459,117183.0
2020-11-19 10:25:00,65.69,65.7,65.23,65.24,289037.0,56.9459,56.9545,56.5471,56.5558,289037.0
2020-11-19 10:30:00,65.22,65.44,65.22,65.36,208756.0,56.5384,56.7292,56.5384,56.6598,208756.0
2020-11-19 10:35:00,65.38,65.66,65.3,65.61,133252.0,56.6771,56.9199,56.6078,56.8765,133252.0
2020-11-19 10:40:00,65.61,65.64,65.54,65.6,79141.0,56.8765,56.9025,56.8158,56.8679,79141.0
2020-11-19 10:45:00,65.6,65.83,65.59,65.72,114562.0,56.8679,57.0672,56.8592,56.9719,114562.0
2020-11-19 10:50:00,65.72,65.72,65.52,65.63,143678.0,56.9719,56.9719,56.7985,56.8939,143678.0
2020-11-19 10:55:00,65.63,65.79,65.46,65.46,158099.0,56.8939,57.0326,56.7465,56.7465,158099.0
2020-11-19 11:00:00,65.47,65.5,65.37,65.39,108814.0,56.7552,56.7812,56.6685,56.6858,108814.0
2020-11-19 11:05:00,65.39,65.46,65.36,65.37,94821.0,56.6858,56.7465,56.6598,56.6685,94821.0
2020-11-19 11:10:00,65.36,65.42,65.25,65.3,140781.0,56.6598,56.7118,56.5644,56.6078,140781.0
2020-11-19 11:15:00,65.3,65.47,65.29,65.44,72355.0,56.6078,56.7552,56.5991,56.7292,72355.0
2020-11-19 11:20:00,65.44,65.7,65.43,65.68,118502.0,56.7292,56.9545,56.7205,56.9372,118502.0
2020-11-19 11:25:00,65.67,65.89,65.6,65.78,138366.0,56.9285,57.1193,56.8679,57.0239,138366.0
2020-11-19 11:30:00,65.78,65.78,65.42,65.45,68353.0,57.0239,57.0239,56.7118,56.7378,68353.0
2020-11-19 11:35:00,65.45,65.46,65.35,65.38,91433.0,56.7378,56.7465,56.6511,56.6771,91433.0
2020-11-19 11:40:00,65.37,65.45,65.28,65.29,146987.0,56.6685,56.7378,56.5904,56.5991,146987.0
2020-11-19 11:45:00,65.28,65.44,65.26,65.37,65128.0,56.5904,56.7292,56.5731,56.6685,65128.0
2020-11-19 11:50:00,65.37,65.38,65.23,65.29,113777.0,56.6685,56.6771,56.5471,56.5991,113777.0
2020-11-19 11:55:00,65.3,65.37,65.26,65.32,80245.0,56.6078,56.6685,56.5731,56.6251,80245.0
2020-11-19 12:00:00,65.34,65.45,65.32,65.44,104437.0,56.6425,56.7378,56.6251,56.7292,104437.0
2020-11-19 12:05:00,65.44,65.55,65.43,65.47,50007.0,56.7292,56.8245,56.7205,56.7552,50007.0
2020-11-19 12:10:00,65.47,65.48,65.34,65.36,80479.0,56.7552,56.7638,56.6425,56.6598,80479.0
2020-11-19 12:15:00,65.36,65.42,65.35,65.36,71077.0,56.6598,56.7118,56.6511,56.6598,71077.0
2020-11-19 12:20:00,65.36,65.38,65.18,65.25,123760.0,56.6598,56.6771,56.5038,56.5644,123760.0
2020-11-19 12:25:00,65.24,65.3,65.2,65.28,61316.0,56.5558,56.6078,56.5211,56.5904,61316.0
2020-11-19 12:30:00,65.28,65.45,65.28,65.39,68755.0,56.5904,56.7378,56.5904,56.6858,68755.0
2020-11-19 12:35:00,65.39,65.56,65.39,65.53,73323.0,56.6858,56.8332,56.6858,56.8072,73323.0
2020-11-19 12:40:00,65.53,65.57,65.5,65.55,158109.0,56.8072,56.8418,56.7812,56.8245,158109.0
2020-11-19 12:45:00,65.56,65.64,65.5,65.62,107034.0,56.8332,56.9025,56.7812,56.8852,107034.0
2020-11-19 12:50:00,65.62,65.62,65.5,65.51,55477.0,56.8852,56.8852,56.7812,56.7898,55477.0
2020-11-19 12:55:00,65.5,65.7,65.5,65.66,125022.0,56.7812,56.9545,56.7812,56.9199,125022.0
2020-11-19 13:00:00,65.66,65.79,65.62,65.73,84883.0,56.9199,57.0326,56.8852,56.9805,84883.0
2020-11-19 13:05:00,65.74,65.75,65.56,65.58,62159.0,56.9892,56.9979,56.8332,56.8505,62159.0
2020-11-19 13:10:00,65.58,65.66,65.57,65.66,63322.0,56.8505,56.9199,56.8418,56.9199,63322.0
2020-11-19 13:15:00,65.66,65.74,65.62,65.65,63956.0,56.9199,56.9892,56.8852,56.9112,63956.0
2020-11-19 13:20:00,65.64,65.64,65.55,65.58,39200.0,56.9025,56.9025,56.8245,56.8505,39200.0
2020-11-19 13:25:00,65.57,65.67,65.5,65.55,39918.0,56.8418,56.9285,56.7812,56.8245,39918.0
2020-11-19 13:30:00,65.55,65.55,65.43,65.43,70466.0,56.8245,56.8245,56.7205,56.7205,70466.0
2020-11-19 13:35:00,65.44,65.54,65.43,65.5,49601.0,56.7292,56.8158,56.7205,56.7812,49601.0
2020-11-19 13:40:00,65.5,65.5,65.44,65.47,27925.0,56.7812,56.7812,56.7292,56.7552,27925.0
2020-11-19 13:45:00,65.48,65.63,65.47,65.62,61869.0,56.7638,56.8939,56.7552,56.8852,61869.0
2020-11-19 13:50:00,65.62,65.64,65.47,65.5,115181.0,56.8852,56.9025,56.7552,56.7812,115181.0
2020-11-19 13:55:00,65.5,65.58,65.46,65.52,67041.0,56.7812,56.8505,56.7465,56.7985,67041.0
2020-11-19 14:00:00,65.51,65.64,65.48,65.62,48725.0,56.7898,56.9025,56.7638,56.8852,48725.0
2020-11-19 14:05:00,65.63,65.7,65.62,65.64,57568.0,56.8939,56.9545,56.8852,56.9025,57568.0
2020-11-19 14:10:00,65.64,65.7,65.62,65.7,58714.0,56.9025,56.9545,56.8852,56.9545,58714.0
2020-11-19 14:15:00,65.7,65.73,65.66,65.67,67080.0,56.9545,56.9805,56.9199,56.9285,67080.0
2020-11-19 14:20:00,65.67,65.72,65.67,65.7,69568.0,56.9285,56.9719,56.9285,56.9545,69568.0
2020-11-19 14:25:00,65.7,65.77,65.69,65.73,107083.0,56.9545,57.0152,56.9459,56.9805,107083.0
2020-11-19 14:30:00,65.72,65.82,65.72,65.78,53894.0,56.9719,57.0586,56.9719,57.0239,53894.0
2020-11-19 14:35:00,65.79,66.01,65.79,65.98,135791.0,57.0326,57.2233,57.0326,57.1973,135791.0
2020-11-19 14:40:00,65.98,66.09,65.94,66.03,104000.0,57.1973,57.2926,57.1626,57.2406,104000.0
2020-11-19 14:45:00,66.02,66.07,65.97,66.03,102685.0,57.2319,57.2753,57.1886,57.2406,102685.0
2020-11-19 14:50:00,66.02,66.02,65.86,65.88,79307.0,57.2319,57.2319,57.0932,57.1106,79307.0
2020-11-19 14:55:00,65.89,65.94,65.76,65.83,123710.0,57.1193,57.1626,57.0066,57.0672,123710.0
2020-11-19 15:00:00,65.84,65.91,65.8,65.85,52008.0,57.0759,57.1366,57.0412,57.0846,52008.0
2020-11-19 15:05:00,65.84,65.85,65.76,65.81,57612.0,57.0759,57.0846,57.0066,57.0499,57612.0
2020-11-19 15:10:00,65.82,65.98,65.81,65.98,65174.0,57.0586,57.1973,57.0499,57.1973,65174.0
2020-11-19 15:15:00,65.98,65.98,65.86,65.86,100036.0,57.1973,57.1973,57.0932,57.0932,100036.0
2020-11-19 15:20:00,65.87,65.99,65.86,65.95,72421.0,57.1019,57.2059,57.0932,57.1713,72421.0
2020-11-19 15:25:00,65.95,65.95,65.88,65.95,72474.0,57.1713,57.1713,57.1106,57.1713,72474.0
2020-11-19 15:30:00,65.95,66.17,65.95,66.16,109851.0,57.1713,57.362,57.1713,57.3533,109851.0
2020-11-19 15:35:00,66.16,66.25,66.08,66.12,103420.0,57.3533,57.4313,57.284,57.3186,103420.0
2020-11-19 15:40:00,66.11,66.15,66.05,66.11,102949.0,57.31,57.3446,57.258,57.31,102949.0
2020-11-19 15:45:00,66.11,66.18,66.08,66.11,112806.0,57.31,57.3706,57.284,57.31,112806.0
2020-11-19 15:50:00,66.11,66.22,66.08,66.11,149238.0,57.31,57.4053,57.284,57.31,149238.0
2020-11-19 15:55:00,66.11,66.19,66.05,66.07,343991.0,57.31,57.3793,57.258,57.2753,343991.0
2020-11-20 09:30:00,65.9,66.2,65.82,66.09,373860.0,57.1279,57.388,57.0586,57.2926,373860.0
2020-11-20 09:35:00,66.07,66.74,66.07,66.63,165729.0,57.2753,57.8561,57.2753,57.7607,165729.0
2020-11-20 09:40:00,66.61,66.87,66.6,66.84,149133.0,57.7434,57.9688,57.7347,57.9428,149133.0
2020-11-20 09:45:00,66.84,66.84,66.51,66.54,143005.0,57.9428,57.9428,57.6567,57.6827,143005.0
2020-11-20 09:50:00,66.55,66.68,66.54,66.58,136224.0,57.6914,57.8041,57.6827,57.7174,136224.0
2020-11-20 09:55:00,66.58,66.71,66.55,66.71,106043.0,57.7174,57.8301,57.6914,57.8301,106043.0
2020-11-20 10:00:00,66.71,66.8,66.55,66.63,80472.0,57.8301,57.9081,57.6914,57.7607,80472.0
2020-11-20 10:05:00,66.63,66.67,66.52,66.55,71338.0,57.7607,57.7954,57.6654,57.6914,71338.0
2020-11-20 10:10:00,66.55,66.55,66.1,66.13,98152.0,57.6914,57.6914,57.3013,57.3273,98152.0
2020-11-20 10:15:00,66.14,66.17,66.0,66.08,86923.0,57.336,57.362,57.2146,57.284,86923.0
2020-11-20 10:20:00,66.07,66.33,66.03,66.15,132244.0,57.2753,57.5007,57.2406,57.3446,132244.0
2020-11-20 10:25:00,66.16,66.18,66.08,66.16,70196.0,57.3533,57.3706,57.284,57.3533,70196.0
2020-11-20 10:30:00,66.16,66.2,66.01,66.14,84261.0,57.3533,57.388,57.2233,57.336,84261.0
2020-11-20 10:35:00,66.12,66.28,66.0,66.2,101978.0,57.3186,57.4573,57.2146,57.388,101978.0
2020-11-20 10:40:00,66.18,66.24,66.12,66.17,69192.0,57.3706,57.4227,57.3186,57.362,69192.0
2020-11-20 10:45:00,66.17,66.17,66.01,66.06,87306.0,57.362,57.362,57.2233,57.2666,87306.0
2020-11-20 10:50:00,66.05,66.05,65.82,65.87,126496.0,57.258,57.258,57.0586,57.1019,126496.0
2020-11-20 10:55:00,65.89,66.0,65.84,65.95,87549.0,57.1193,57.2146,57.0759,57.1713,87549.0
2020-11-20 11:00:00,65.95,66.06,65.9,66.04,46055.0,57.1713,57.2666,57.1279,57.2493,46055.0
2020-11-20 11:05:00,66.04,66.09,65.98,66.06,72941.0,57.2493,57.2926,57.1973,57.2666,72941.0
2020-11-20 11:10:00,66.05,66.14,66.03,66.09,60419.0,57.258,57.336,57.2406,57.2926,60419.0
2020-11-20 11:15:00,66.1,66.11,65.94,65.95,67881.0,57.3013,57.31,57.1626,57.1713,67881.0
2020-11-20 11:20:00,65.95,66.12,65.95,66.11,58192.0,57.1713,57.3186,57.1713,57.31,58192.0
2020-11-20 11:25:00,66.12,66.27,66.1,66.27,79194.0,57.3186,57.4487,57.3013,57.4487,79194.0
2020-11-20 11:30:00,66.27,66.34,66.26,66.31,91342.0,57.4487,57.5093,57.44,57.4833,91342.0
2020-11-20 11:35:00,66.31,66.45,66.29,66.39,71468.0,57.4833,57.6047,57.466,57.5527,71468.0
2020-11-20 11:40:00,66.39,66.52,66.37,66.49,91174.0,57.5527,57.6654,57.5354,57.6394,91174.0
2020-11-20 11:45:00,66.49,66.49,66.2,66.22,103812.0,57.6394,57.6394,57.388,57.4053,103812.0
2020-11-20 11:50:00,66.22,66.4,66.1,66.12,74182.0,57.4053,57.5614,57.3013,57.3186,74182.0
2020-11-20 11:55:00,66.1,66.21,66.1,66.18,47393.0,57.3013,57.3967,57.3013,57.3706,47393.0
2020-11-20 12:00:00,66.18,66.19,66.05,66.12,39236.0,57.3706,57.3793,57.258,57.3186,39236.0
2020-11-20 12:05:00,66.13,66.27,66.12,66.2,80930.0,57.3273,57.4487,57.3186,57.388,80930.0
2020-11-20 12:10:00,66.2,66.21,66.02,66.03,40987.0,57.388,57.3967,57.2319,57.2406,40987.0
2020-11-20 12:15:00,66.03,66.09,66.03,66.09,47616.0,57.2406,57.2926,57.2406,57.2926,47616.0
2020-11-20 12:20:00,66.08,66.22,66.08,66.13,44973.0,57.284,57.4053,57.284,57.3273,44973.0
2020-11-20 12:25:00,66.12,66.13,66.06,66.08,47215.0,57.3186,57.3273,57.2666,57.284,47215.0
2020-11-20 12:30:00,66.07,66.07,65.97,65.98,69940.0,57.2753,57.2753,57.1886,57.1973,69940.0
2020-11-20 12:35:00,65.98,66.07,65.97,66.01,31599.0,57.1973,57.2753,57.1886,57.2233,31599.0
2020-11-20 12:40:00,66.02,66.18,66.0,66.18,59342.0,57.2319,57.3706,57.2146,57.3706,59342.0
2020-11-20 12:45:00,66.18,66.25,66.01,66.02,65149.0,57.3706,57.4313,57.2233,57.2319,65149.0
2020-11-20 12:50:00,66.03,66.07,66.01,66.05,36998.0,57.2406,57.2753,57.2233,57.258,36998.0
2020-11-20 12:55:00,66.06,66.17,66.05,66.17,52493.0,57.2666,57.362,57.258,57.362,52493.0
2020-11-20 13:00:00,66.17,66.22,66.16,66.19,63343.0,57.362,57.4053,57.3533,57.3793,63343.0
2020-11-20 13:05:00,66.19,66.2,66.05,66.19,112317.0,57.3793,57.388,57.258,57.3793,112317.0
2020-11-20 13:10:00,66.17,66.32,66.14,66.3,72003.0,57.362,57.492,57.336,57.4747,72003.0
2020-11-20 13:15:00,66.3,66.34,66.28,66.3,43534.0,57.4747,57.5093,57.4573,57.4747,43534.0
2020-11-20 13:20:00,66.29,66.35,66.24,66.33,42365.0,57.466,57.518,57.4227,57.5007,42365.0
2020-11-20 13:25:00,66.33,66.42,66.33,66.4,52175.0,57.5007,57.5787,57.5007,57.5614,52175.0
2020-11-20 13:30:00,66.4,66.42,66.36,66.38,60960.0,57.5614,57.5787,57.5267,57.544,60960.0
2020-11-20 13:35:00,66.38,66.52,66.37,66.49,62730.0,57.544,57.6654,57.5354,57.6394,62730.0
2020-11-20 13:40:00,66.48,66.49,66.36,66.4,47973.0,57.6307,57.6394,57.5267,57.5614,47973.0
2020-11-20 13:45:00,66.39,66.47,66.36,66.37,48264.0,57.5527,57.622,57.5267,57.5354,48264.0
2020-11-20 13:50:00,66.37,66.48,66.35,66.42,46255.0,57.5354,57.6307,57.518,57.5787,46255.0
2020-11-20 13:55:00,66.42,66.5,66.41,66.48,31023.0,57.5787,57.6481,57.57,57.6307,31023.0
2020-11-20 14:00:00,66.48,66.51,66.39,66.43,48700.0,57.6307,57.6567,57.5527,57.5874,48700.0
2020-11-20 14:05:00,66.42,66.44,66.35,66.39,54040.0,57.5787,57.596,57.518,57.5527,54040.0
2020-11-20 14:10:00,66.38,66.4,66.32,66.33,86455.0,57.544,57.5614,57.492,57.5007,86455.0
2020-11-20 14:15:00,66.32,66.33,66.24,66.29,61828.0,57.492,57.5007,57.4227,57.466,61828.0
2020-11-20 14:20:00,66.28,66.29,66.24,66.25,44030.0,57.4573,57.466,57.4227,57.4313,44030.0
2020-11-20 14:25:00,66.25,66.26,66.18,66.23,64053.0,57.4313,57.44,57.3706,57.414,64053.0
2020-11-20 14:30:00,66.23,66.29,66.22,66.24,60967.0,57.414,57.466,57.4053,57.4227,60967.0
2020-11-20 14:35:00,66.24,66.39,66.21,66.21,62421.0,57.4227,57.5527,57.3967,57.3967,62421.0
2020-11-20 14:40:00,66.21,66.22,66.02,66.03,158481.0,57.3967,57.4053,57.2319,57.2406,158481.0
2020-11-20 14:45:00,66.03,66.07,65.94,66.02,189900.0,57.2406,57.2753,57.1626,57.2319,189900.0
2020-11-20 14:50:00,66.02,66.18,66.02,66.16,73585.0,57.2319,57.3706,57.2319,57.3533,73585.0
2020-11-20 14:55:00,66.16,66.18,66.1,66.17,67421.0,57.3533,57.3706,57.3013,57.362,67421.0
2020-11-20 15:00:00,66.16,66.25,66.15,66.17,85389.0,57.3533,57.4313,57.3446,57.362,85389.0
2020-11-20 15:05:00,66.16,66.19,66.14,66.17,88259.0,57.3533,57.3793,57.336,57.362,88259.0
2020-11-20 15:10:00,66.16,66.21,65.98,66.02,81826.0,57.3533,57.3967,57.1973,57.2319,81826.0
2020-11-20 15:15:00,66.01,66.03,65.94,66.0,97040.0,57.2233,57.2406,57.1626,57.2146,97040.0
2020-11-20 15:20:00,66.01,66.16,65.99,66.1,88103.0,57.2233,57.3533,57.2059,57.3013,88103.0
2020-11-20 15:25:00,66.1,66.15,66.08,66.12,64267.0,57.3013,57.3446,57.284,57.3186,64267.0
2020-11-20 15:30:00,66.12,66.28,66.1,66.25,92158.0,57.3186,57.4573,57.3013,57.4313,92158.0
2020-11-20 15:35:00,66.24,66.38,66.23,66.38,101217.0,57.4227,57.544,57.414,57.544,101217.0
2020-11-20 15:40:00,66.37,66.41,66.32,66.41,112314.0,57.5354,57.57,57.492,57.57,112314.0
2020-11-20 15:45:00,66.41,66.53,66.4,66.44,144269.0,57.57,57.6741,57.5614,57.596,144269.0
2020-11-20 15:50:00,66.44,66.52,66.37,66.4,192380.0,57.596,57.6654,57.5354,57.5614,192380.0
2020-11-20 15:55:00,66.41,66.46,66.26,66.39,432723.0,57.57,57.6134,57.44,57.5527,432723.0
2020-11-23 09:30:00,66.87,66.96,66.43,66.71,289197.0,57.9688,58.0468,57.5874,57.8301,289197.0
2020-11-23 09:35:00,66.72,66.75,66.4,66.72,70991.0,57.8388,57.8648,57.5614,57.8388,70991.0
2020-11-23 09:40:00,66.73,67.06,66.69,66.79,143993.0,57.8474,58.1335,57.8128,57.8994,143993.0
2020-11-23 09:45:00,66.82,67.07,66.82,67.0,130591.0,57.9255,58.1422,57.9255,58.0815,130591.0
2020-11-23 09:50:00,67.02,67.16,66.98,67.12,225982.0,58.0988,58.2202,58.0642,58.1855,225982.0
2020-11-23 09:55:00,67.1,67.21,67.0,67.06,108546.0,58.1682,58.2635,58.0815,58.1335,108546.0
2020-11-23 10:00:00,67.08,67.25,67.08,67.2,67122.0,58.1508,58.2982,58.1508,58.2549,67122.0
2020-11-23 10:05:00,67.2,67.39,67.15,67.36,101640.0,58.2549,58.4196,58.2115,58.3936,101640.0
2020-11-23 10:10:00,67.36,67.48,67.27,67.27,89170.0,58.3936,58.4976,58.3156,58.3156,89170.0
2020-11-23 10:15:00,67.28,67.39,67.23,67.24,68004.0,58.3242,58.4196,58.2809,58.2895,68004.0
2020-11-23 10:20:00,67.24,67.32,67.16,67.16,55259.0,58.2895,58.3589,58.2202,58.2202,55259.0
2020-11-23 10:25:00,67.16,67.17,66.96,67.02,53073.0,58.2202,58.2289,58.0468,58.0988,53073.0
2020-11-23 10:30:00,67.0,67.08,66.97,67.05,55805.0,58.0815,58.1508,58.0555,58.1248,55805.0
2020-11-23 10:35:00,67.05,67.2,67.01,67.19,43028.0,58.1248,58.2549,58.0902,58.2462,43028.0
2020-11-23 10:40:00,67.2,67.29,67.14,67.2,63995.0,58.2549,58.3329,58.2029,58.2549,63995.0
2020-11-23 10:45:00,67.18,67.24,67.14,67.21,34896.0,58.2375,58.2895,58.2029,58.2635,34896.0
2020-11-23 10:50:00,67.21,67.22,67.1,67.18,40033.0,58.2635,58.2722,58.1682,58.2375,40033.0
2020-11-23 10:55:00,67.17,67.18,67.06,67.09,36889.0,58.2289,58.2375,58.1335,58.1595,36889.0
2020-11-23 11:00:00,67.07,67.09,66.97,67.0,69297.0,58.1422,58.1595,58.0555,58.0815,69297.0
2020-11-23 11:05:00,67.0,67.03,66.89,66.89,58301.0,58.0815,58.1075,57.9861,57.9861,58301.0
2020-11-23 11:10:00,66.9,66.91,66.78,66.85,80264.0,57.9948,58.0035,57.8908,57.9515,80264.0
2020-11-23 11:15:00,66.83,66.93,66.81,66.84,37535.0,57.9341,58.0208,57.9168,57.9428,37535.0
2020-11-23 11:20:00,66.84,66.94,66.82,66.9,33178.0,57.9428,58.0295,57.9255,57.9948,33178.0
2020-11-23 11:25:00,66.89,66.89,66.8,66.81,37125.0,57.9861,57.9861,57.9081,57.9168,37125.0
2020-11-23 11:30:00,66.82,66.85,66.71,66.79,91809.0,57.9255,57.9515,57.8301,57.8994,91809.0
2020-11-23 11:35:00,66.78,66.94,66.76,66.85,82764.0,57.8908,58.0295,57.8734,57.9515,82764.0
2020-11-23 11:40:00,66.86,67.0,66.8,66.89,56404.0,57.9601,58.0815,57.9081,57.9861,56404.0
2020-11-23 11:45:00,66.9,67.04,66.89,67.03,57332.0,57.9948,58.1162,57.9861,58.1075,57332.0
2020-11-23 11:50:00,67.03,67.03,66.84,66.85,43966.0,58.1075,58.1075,57.9428,57.9515,43966.0
2020-11-23 11:55:00,66.85,66.86,66.75,66.79,54665.0,57.9515,57.9601,57.8648,57.8994,54665.0
2020-11-23 12:00:00,66.78,66.84,66.74,66.82,42933.0,57.8908,57.9428,57.8561,57.9255,42933.0
2020-11-23 12:05:00,66.83,66.88,66.78,66.86,25846.0,57.9341,57.9775,57.8908,57.9601,25846.0
2020-11-23 12:10:00,66.88,66.88,66.77,66.77,28091.0,57.9775,57.9775,57.8821,57.8821,28091.0
2020-11-23 12:15:00,66.76,66.79,66.71,66.78,31029.0,57.8734,57.8994,57.8301,57.8908,31029.0
2020-11-23 12:20:00,66.78,66.86,66.75,66.85,31179.0,57.8908,57.9601,57.8648,57.9515,31179.0
2020-11-23 12:25:00,66.85,66.92,66.76,66.76,33740.0,57.9515,58.0121,57.8734,57.8734,33740.0
2020-11-23 12:30:00,66.77,66.82,66.7,66.82,28599.0,57.8821,57.9255,57.8214,57.9255,28599.0
2020-11-23 12:35:00,66.81,66.89,66.79,66.86,22958.0,57.9168,57.9861,57.8994,57.9601,22958.0
2020-11-23 12:40:00,66.85,66.89,66.83,66.87,21436.0,57.9515,57.9861,57.9341,57.9688,21436.0
2020-11-23 12:45:00,66.84,66.88,66.8,66.81,18784.0,57.9428,57.9775,57.9081,57.9168,18784.0
2020-11-23 12:50:00,66.81,66.84,66.75,66.76,26642.0,57.9168,57.9428,57.8648,57.8734,26642.0
2020-11-23 12:55:00,66.76,66.81,66.76,66.81,32267.0,57.8734,57.9168,57.8734,57.9168,32267.0
2020-11-23 13:00:00,66.8,66.82,66.77,66.8,29431.0,57.9081,57.9255,57.8821,57.9081,29431.0
2020-11-23 13:05:00,66.81,66.84,66.79,66.84,29581.0,57.9168,57.9428,57.8994,57.9428,29581.0
2020-11-23 13:10:00,66.83,66.89,66.78,66.83,25291.0,57.9341,57.9861,57.8908,57.9341,25291.0
2020-11-23 13:15:00,66.83,66.88,66.66,66.67,92342.0,57.9341,57.9775,57.7868,57.7954,92342.0
2020-11-23 13:20:00,66.67,66.75,66.66,66.7,30670.0,57.7954,57.8648,57.7868,57.8214,30670.0
2020-11-23 13:25:00,66.72,66.74,66.66,66.67,28224.0,57.8388,57.8561,57.7868,57.7954,28224.0
2020-11-23 13:30:00,66.67,66.72,66.66,66.7,27742.0,57.7954,57.8388,57.7868,57.8214,27742.0
2020-11-23 13:35:00,66.72,66.75,66.67,66.75,22413.0,57.8388,57.8648,57.7954,57.8648,22413.0
2020-11-23 13:40:00,66.75,66.75,66.67,66.7,22226.0,57.8648,57.8648,57.7954,57.8214,22226.0
2020-11-23 13:45:00,66.69,66.75,66.67,66.7,30236.0,57.8128,57.8648,57.7954,57.8214,30236.0
2020-11-23 13:50:00,66.7,66.77,66.69,66.77,27296.0,57.8214,57.8821,57.8128,57.8821,27296.0
2020-11-23 13:55:00,66.77,66.82,66.76,66.79,38752.0,57.8821,57.9255,57.8734,57.8994,38752.0
2020-11-23 14:00:00,66.79,66.89,66.77,66.87,26002.0,57.8994,57.9861,57.8821,57.9688,26002.0
2020-11-23 14:05:00,66.87,66.88,66.82,66.86,35641.0,57.9688,57.9775,57.9255,57.9601,35641.0
2020-11-23 14:10:00,66.85,66.91,66.82,66.86,24256.0,57.9515,58.0035,57.9255,57.9601,24256.0
2020-11-23 14:15:00,66.87,66.9,66.83,66.85,34737.0,57.9688,57.9948,57.9341,57.9515,34737.0
2020-11-23 14:20:00,66.85,66.89,66.82,66.84,24354.0,57.9515,57.9861,57.9255,57.9428,24354.0
2020-11-23 14:25:00,66.84,66.87,66.78,66.82,65840.0,57.9428,57.9688,57.8908,57.9255,65840.0
2020-11-23 14:30:00,66.8,66.86,66.77,66.78,30293.0,57.9081,57.9601,57.8821,57.8908,30293.0
2020-11-23 14:35:00,66.79,66.8,66.72,66.74,30118.0,57.8994,57.9081,57.8388,57.8561,30118.0
2020-11-23 14:40:00,66.73,66.77,66.72,66.74,41658.0,57.8474,57.8821,57.8388,57.8561,41658.0
2020-11-23 14:45:00,66.75,66.79,66.71,66.78,58375.0,57.8648,57.8994,57.8301,57.8908,58375.0
2020-11-23 14:50:00,66.78,66.94,66.77,66.87,45127.0,57.8908,58.0295,57.8821,57.9688,45127.0
2020-11-23 14:55:00,66.88,66.94,66.85,66.94,64104.0,57.9775,58.0295,57.9515,58.0295,64104.0
2020-11-23 15:00:00,66.94,67.02,66.92,67.01,69559.0,58.0295,58.0988,58.0121,58.0902,69559.0
2020-11-23 15:05:00,67.01,67.14,67.0,67.11,59468.0,58.0902,58.2029,58.0815,58.1769,59468.0
2020-11-23 15:10:00,67.11,67.15,67.04,67.11,58790.0,58.1769,58.2115,58.1162,58.1769,58790.0
2020-11-23 15:15:00,67.1,67.11,66.96,66.97,33207.0,58.1682,58.1769,58.0468,58.0555,33207.0
2020-11-23 15:20:00,66.97,67.02,66.95,66.95,23795.0,58.0555,58.0988,58.0382,58.0382,23795.0
2020-11-23 15:25:00,66.95,66.97,66.87,66.92,29659.0,58.0382,58.0555,57.9688,58.0121,29659.0
2020-11-23 15:30:00,66.91,66.96,66.9,66.93,49476.0,58.0035,58.0468,57.9948,58.0208,49476.0
2020-11-23 15:35:00,66.92,66.96,66.85,66.89,58808.0,58.0121,58.0468,57.9515,57.9861,58808.0
2020-11-23 15:40:00,66.9,66.96,66.85,66.88,47892.0,57.9948,58.0468,57.9515,57.9775,47892.0
2020-11-23 15:45:00,66.88,66.95,66.88,66.9,66018.0,57.9775,58.0382,57.9775,57.9948,66018.0
2020-11-23 15:50:00,66.9,66.96,66.85,66.85,98712.0,57.9948,58.0468,57.9515,57.9515,98712.0
2020-11-23 15:55:00,66.86,66.87,66.72,66.78,276837.0,57.9601,57.9688,57.8388,57.8908,276837.0
2020-11-24 09:30:00,67.26,67.33,66.73,66.74,292115.0,58.3069,58.3676,57.8474,57.8561,292115.0
2020-11-24 09:35:00,66.77,67.21,66.76,67.11,147446.0,57.8821,58.2635,57.8734,58.1769,147446.0
2020-11-24 09:40:00,67.11,67.18,67.02,67.08,56895.0,58.1769,58.2375,58.0988,58.1508,56895.0
2020-11-24 09:45:00,67.08,67.21,67.04,67.16,62687.0,58.1508,58.2635,58.1162,58.2202,62687.0
2020-11-24 09:50:00,67.19,67.24,67.03,67.2,136924.0,58.2462,58.2895,58.1075,58.2549,136924.0
2020-11-24 09:55:00,67.2,67.27,67.09,67.26,85737.0,58.2549,58.3156,58.1595,58.3069,85737.0
2020-11-24 10:00:00,67.26,67.68,67.25,67.62,189608.0,58.3069,58.671,58.2982,58.619,189608.0
2020-11-24 10:05:00,67.63,67.85,67.57,67.79,152889.0,58.6276,58.8184,58.5756,58.7663,152889.0
2020-11-24 10:10:00,67.77,67.87,67.7,67.79,82796.0,58.749,58.8357,58.6883,58.7663,82796.0
2020-11-24 10:15:00,67.78,68.11,67.77,68.03,193390.0,58.7577,59.0437,58.749,58.9744,193390.0
2020-11-24 10:20:00,68.02,68.09,68.0,68.06,100609.0,58.9657,59.0264,58.9484,59.0004,100609.0
2020-11-24 10:25:00,68.07,68.25,68.06,68.24,81393.0,59.0091,59.1651,59.0004,59.1564,81393.0
2020-11-24 10:30:00,68.23,68.28,67.96,68.0,85022.0,59.1478,59.1911,58.9137,58.9484,85022.0
2020-11-24 10:35:00,67.99,68.05,67.8,67.82,99174.0,58.9397,58.9917,58.775,58.7923,99174.0
2020-11-24 10:40:00,67.82,68.01,67.8,68.0,77161.0,58.7923,58.9571,58.775,58.9484,77161.0
2020-11-24 10:45:00,68.02,68.13,68.01,68.08,50406.0,58.9657,59.0611,58.9571,59.0177,50406.0
2020-11-24 10:50:00,68.09,68.24,68.09,68.18,74358.0,59.0264,59.1564,59.0264,59.1044,74358.0
2020-11-24 10:55:00,68.17,68.25,68.1,68.19,116376.0,59.0958,59.1651,59.0351,59.1131,116376.0
2020-11-24 11:00:00,68.19,68.28,68.17,68.23,69086.0,59.1131,59.1911,59.0958,59.1478,69086.0
2020-11-24 11:05:00,68.24,68.26,68.16,68.23,69548.0,59.1564,59.1738,59.0871,59.1478,69548.0
2020-11-24 11:10:00,68.22,68.23,68.11,68.19,63470.0,59.1391,59.1478,59.0437,59.1131,63470.0
2020-11-24 11:15:00,68.18,68.3,68.17,68.28,77211.0,59.1044,59.2085,59.0958,59.1911,77211.0
2020-11-24 11:20:00,68.28,68.45,68.28,68.39,96054.0,59.1911,59.3385,59.1911,59.2865,96054.0
2020-11-24 11:25:00,68.39,68.45,68.33,68.44,66627.0,59.2865,59.3385,59.2345,59.3298,66627.0
2020-11-24 11:30:00,68.43,68.51,68.42,68.51,118239.0,59.3211,59.3905,59.3125,59.3905,118239.0
2020-11-24 11:35:00,68.51,68.54,68.42,68.47,72150.0,59.3905,59.4165,59.3125,59.3558,72150.0
2020-11-24 11:40:00,68.47,68.52,68.45,68.46,81492.0,59.3558,59.3992,59.3385,59.3472,81492.0
2020-11-24 11:45:00,68.46,68.58,68.43,68.53,58262.0,59.3472,59.4512,59.3211,59.4078,58262.0
2020-11-24 11:50:00,68.52,68.63,68.48,68.56,59383.0,59.3992,59.4945,59.3645,59.4338,59383.0
2020-11-24 11:55:00,68.56,68.6,68.37,68.41,71179.0,59.4338,59.4685,59.2691,59.3038,71179.0
2020-11-24 12:00:00,68.42,68.44,68.36,68.4,51853.0,59.3125,59.3298,59.2605,59.2951,51853.0
2020-11-24 12:05:00,68.4,68.42,68.35,68.4,34902.0,59.2951,59.3125,59.2518,59.2951,34902.0
2020-11-24 12:10:00,68.4,68.42,68.15,68.18,91098.0,59.2951,59.3125,59.0784,59.1044,91098.0
2020-11-24 12:15:00,68.2,68.35,68.19,68.34,34682.0,59.1218,59.2518,59.1131,59.2431,34682.0
2020-11-24 12:20:00,68.33,68.34,68.21,68.29,42554.0,59.2345,59.2431,59.1304,59.1998,42554.0
2020-11-24 12:25:00,68.29,68.31,68.27,68.3,45684.0,59.1998,59.2171,59.1824,59.2085,45684.0
2020-11-24 12:30:00,68.29,68.36,68.26,68.34,42454.0,59.1998,59.2605,59.1738,59.2431,42454.0
2020-11-24 12:35:00,68.33,68.43,68.3,68.4,44527.0,59.2345,59.3211,59.2085,59.2951,44527.0
2020-11-24 12:40:00,68.4,68.43,68.37,68.43,33048.0,59.2951,59.3211,59.2691,59.3211,33048.0
2020-11-24 12:45:00,68.42,68.49,68.41,68.48,26768.0,59.3125,59.3732,59.3038,59.3645,26768.0
2020-11-24 12:50:00,68.48,68.51,68.42,68.47,48310.0,59.3645,59.3905,59.3125,59.3558,48310.0
2020-11-24 12:55:00,68.47,68.5,68.44,68.48,37934.0,59.3558,59.3818,59.3298,59.3645,37934.0
2020-11-24 13:00:00,68.46,68.53,68.45,68.52,47051.0,59.3472,59.4078,59.3385,59.3992,47051.0
2020-11-24 13:05:00,68.52,68.54,68.47,68.54,52627.0,59.3992,59.4165,59.3558,59.4165,52627.0
2020-11-24 13:10:00,68.53,68.54,68.47,68.5,42063.0,59.4078,59.4165,59.3558,59.3818,42063.0
2020-11-24 13:15:00,68.51,68.57,68.48,68.5,49916.0,59.3905,59.4425,59.3645,59.3818,49916.0
2020-11-24 13:20:00,68.49,68.49,68.33,68.4,56194.0,59.3732,59.3732,59.2345,59.2951,56194.0
2020-11-24 13:25:00,68.39,68.43,68.37,68.38,40309.0,59.2865,59.3211,59.2691,59.2778,40309.0
2020-11-24 13:30:00,68.37,68.44,68.33,68.37,43937.0,59.2691,59.3298,59.2345,59.2691,43937.0
2020-11-24 13:35:00,68.37,68.43,68.34,68.35,49277.0,59.2691,59.3211,59.2431,59.2518,49277.0
2020-11-24 13:40:00,68.34,68.55,68.26,68.33,80699.0,59.2431,59.4252,59.1738,59.2345,80699.0
2020-11-24 13:45:00,68.34,68.34,68.29,68.33,40577.0,59.2431,59.2431,59.1998,59.2345,40577.0
2020-11-24 13:50:00,68.33,68.37,68.29,68.33,44724.0,59.2345,59.2691,59.1998,59.2345,44724.0
2020-11-24 13:55:00,68.33,68.38,68.3,68.32,29905.0,59.2345,59.2778,59.2085,59.2258,29905.0
2020-11-24 14:00:00,68.33,68.4,68.32,68.38,50252.0,59.2345,59.2951,59.2258,59.2778,50252.0
2020-11-24 14:05:00,68.39,68.46,68.38,68.43,53554.0,59.2865,59.3472,59.2778,59.3211,53554.0
2020-11-24 14:10:00,68.44,68.49,68.41,68.48,35051.0,59.3298,59.3732,59.3038,59.3645,35051.0
2020-11-24 14:15:00,68.48,68.49,68.39,68.41,55107.0,59.3645,59.3732,59.2865,59.3038,55107.0
2020-11-24 14:20:00,68.41,68.41,68.22,68.34,56451.0,59.3038,59.3038,59.1391,59.2431,56451.0
2020-11-24 14:25:00,68.34,68.43,68.31,68.39,52141.0,59.2431,59.3211,59.2171,59.2865,52141.0
2020-11-24 14:30:00,68.39,68.4,68.3,68.37,55025.0,59.2865,59.2951,59.2085,59.2691,55025.0
2020-11-24 14:35:00,68.39,68.49,68.39,68.49,54055.0,59.2865,59.3732,59.2865,59.3732,54055.0
2020-11-24 14:40:00,68.48,68.59,68.46,68.51,118961.0,59.3645,59.4598,59.3472,59.3905,118961.0
2020-11-24 14:45:00,68.51,68.54,68.43,68.45,59688.0,59.3905,59.4165,59.3211,59.3385,59688.0
2020-11-24 14:50:00,68.44,68.5,68.43,68.48,40874.0,59.3298,59.3818,59.3211,59.3645,40874.0
2020-11-24 14:55:00,68.48,68.59,68.46,68.55,146415.0,59.3645,59.4598,59.3472,59.4252,146415.0
2020-11-24 15:00:00,68.55,68.68,68.51,68.64,117655.0,59.4252,59.5379,59.3905,59.5032,117655.0
2020-11-24 15:05:00,68.64,68.74,68.62,68.74,82638.0,59.5032,59.5899,59.4859,59.5899,82638.0
2020-11-24 15:10:00,68.74,68.82,68.73,68.78,122686.0,59.5899,59.6592,59.5812,59.6246,122686.0
2020-11-24 15:15:00,68.78,68.8,68.7,68.73,84475.0,59.6246,59.6419,59.5552,59.5812,84475.0
2020-11-24 15:20:00,68.74,68.82,68.72,68.81,61588.0,59.5899,59.6592,59.5725,59.6506,61588.0
2020-11-24 15:25:00,68.81,68.83,68.67,68.72,66996.0,59.6506,59.6679,59.5292,59.5725,66996.0
2020-11-24 15:30:00,68.71,68.78,68.69,68.77,60914.0,59.5639,59.6246,59.5465,59.6159,60914.0
2020-11-24 15:35:00,68.78,68.78,68.46,68.48,112331.0,59.6246,59.6246,59.3472,59.3645,112331.0
2020-11-24 15:40:00,68.48,68.49,68.31,68.34,114293.0,59.3645,59.3732,59.2171,59.2431,114293.0
2020-11-24 15:45:00,68.34,68.49,68.26,68.28,116952.0,59.2431,59.3732,59.1738,59.1911,116952.0
2020-11-24 15:50:00,68.27,68.42,68.24,68.41,203720.0,59.1824,59.3125,59.1564,59.3038,203720.0
2020-11-24 15:55:00,68.41,68.49,68.39,68.43,274206.0,59.3038,59.3732,59.2865,59.3211,274206.0
2020-11-25 09:30:00,68.33,68.4,67.55,67.62,305419.0,59.2345,59.2951,58.5583,58.619,305419.0
2020-11-25 09:35:00,67.58,67.6,67.32,67.47,165770.0,58.5843,58.6016,58.3589,58.4889,165770.0
2020-11-25 09:40:00,67.49,67.56,67.36,67.5,118611.0,58.5063,58.567,58.3936,58.5149,118611.0
2020-11-25 09:45:00,67.5,67.6,67.36,67.37,108506.0,58.5149,58.6016,58.3936,58.4022,108506.0
2020-11-25 09:50:00,67.36,67.5,67.32,67.39,89632.0,58.3936,58.5149,58.3589,58.4196,89632.0
2020-11-25 09:55:00,67.37,67.38,67.17,67.23,129672.0,58.4022,58.4109,58.2289,58.2809,129672.0
2020-11-25 10:00:00,67.23,67.3,67.12,67.13,119490.0,58.2809,58.3416,58.1855,58.1942,119490.0
2020-11-25 10:05:00,67.13,67.27,67.08,67.18,136784.0,58.1942,58.3156,58.1508,58.2375,136784.0
2020-11-25 10:10:00,67.19,67.24,67.14,67.19,89541.0,58.2462,58.2895,58.2029,58.2462,89541.0
2020-11-25 10:15:00,67.18,67.35,67.16,67.23,77908.0,58.2375,58.3849,58.2202,58.2809,77908.0
2020-11-25 10:20:00,67.24,67.27,67.11,67.25,101928.0,58.2895,58.3156,58.1769,58.2982,101928.0
2020-11-25 10:25:00,67.23,67.27,67.15,67.26,134582.0,58.2809,58.3156,58.2115,58.3069,134582.0
2020-11-25 10:30:00,67.26,67.33,67.22,67.25,49153.0,58.3069,58.3676,58.2722,58.2982,49153.0
2020-11-25 10:35:00,67.24,67.25,67.11,67.16,66682.0,58.2895,58.2982,58.1769,58.2202,66682.0
2020-11-25 10:40:00,67.17,67.19,67.13,67.18,33268.0,58.2289,58.2462,58.1942,58.2375,33268.0
2020-11-25 10:45:00,67.17,67.28,67.16,67.26,35449.0,58.2289,58.3242,58.2202,58.3069,35449.0
2020-11-25 10:50:00,67.26,67.29,67.17,67.24,50209.0,58.3069,58.3329,58.2289,58.2895,50209.0
2020-11-25 10:55:00,67.25,67.27,67.21,67.23,45502.0,58.2982,58.3156,58.2635,58.2809,45502.0
2020-11-25 11:00:00,67.23,67.27,67.18,67.27,32394.0,58.2809,58.3156,58.2375,58.3156,32394.0
2020-11-25 11:05:00,67.26,67.43,67.26,67.33,80364.0,58.3069,58.4543,58.3069,58.3676,80364.0
2020-11-25 11:10:00,67.34,67.39,67.33,67.33,43306.0,58.3762,58.4196,58.3676,58.3676,43306.0
2020-11-25 11:15:00,67.34,67.4,67.28,67.4,26822.0,58.3762,58.4283,58.3242,58.4283,26822.0
2020-11-25 11:20:00,67.39,67.52,67.39,67.45,108244.0,58.4196,58.5323,58.4196,58.4716,108244.0
2020-11-25 11:25:00,67.45,67.49,67.4,67.43,40517.0,58.4716,58.5063,58.4283,58.4543,40517.0
2020-11-25 11:30:00,67.42,67.47,67.39,67.42,47132.0,58.4456,58.4889,58.4196,58.4456,47132.0
2020-11-25 11:35:00,67.41,67.5,67.41,67.48,50615.0,58.4369,58.5149,58.4369,58.4976,50615.0
2020-11-25 11:40:00,67.48,67.55,67.42,67.43,52872.0,58.4976,58.5583,58.4456,58.4543,52872.0
2020-11-25 11:45:00,67.42,67.54,67.41,67.5,44828.0,58.4456,58.5496,58.4369,58.5149,44828.0
2020-11-25 11:50:00,67.51,67.55,67.5,67.51,30461.0,58.5236,58.5583,58.5149,58.5236,30461.0
2020-11-25 11:55:00,67.51,67.52,67.41,67.45,58789.0,58.5236,58.5323,58.4369,58.4716,58789.0
2020-11-25 12:00:00,67.45,67.5,67.44,67.45,24024.0,58.4716,58.5149,58.4629,58.4716,24024.0
2020-11-25 12:05:00,67.46,67.53,67.46,67.5,52838.0,58.4803,58.5409,58.4803,58.5149,52838.0
2020-11-25 12:10:00,67.5,67.53,67.48,67.49,48607.0,58.5149,58.5409,58.4976,58.5063,48607.0
2020-11-25 12:15:00,67.5,67.51,67.4,67.47,48603.0,58.5149,58.5236,58.4283,58.4889,48603.0
2020-11-25 12:20:00,67.47,67.47,67.39,67.41,34658.0,58.4889,58.4889,58.4196,58.4369,34658.0
2020-11-25 12:25:00,67.4,67.42,67.31,67.33,30682.0,58.4283,58.4456,58.3502,58.3676,30682.0
2020-11-25 12:30:00,67.32,67.38,67.31,67.36,34888.0,58.3589,58.4109,58.3502,58.3936,34888.0
2020-11-25 12:35:00,67.35,67.46,67.35,67.45,48056.0,58.3849,58.4803,58.3849,58.4716,48056.0
2020-11-25 12:40:00,67.45,67.53,67.45,67.49,80759.0,58.4716,58.5409,58.4716,58.5063,80759.0
2020-11-25 12:45:00,67.5,67.51,67.48,67.5,49074.0,58.5149,58.5236,58.4976,58.5149,49074.0
2020-11-25 12:50:00,67.5,67.51,67.43,67.45,42876.0,58.5149,58.5236,58.4543,58.4716,42876.0
2020-11-25 12:55:00,67.46,67.51,67.45,67.51,45771.0,58.4803,58.5236,58.4716,58.5236,45771.0
2020-11-25 13:00:00,67.51,67.52,67.47,67.49,52781.0,58.5236,58.5323,58.4889,58.5063,52781.0
2020-11-25 13:05:00,67.49,67.56,67.49,67.5,46166.0,58.5063,58.567,58.5063,58.5149,46166.0
2020-11-25 13:10:00,67.5,67.51,67.47,67.5,47908.0,58.5149,58.5236,58.4889,58.5149,47908.0
2020-11-25 13:15:00,67.5,67.52,67.46,67.48,62229.0,58.5149,58.5323,58.4803,58.4976,62229.0
2020-11-25 13:20:00,67.49,67.61,67.48,67.59,46041.0,58.5063,58.6103,58.4976,58.593,46041.0
2020-11-25 13:25:00,67.58,67.67,67.57,67.59,44938.0,58.5843,58.6623,58.5756,58.593,44938.0
2020-11-25 13:30:00,67.59,67.63,67.55,67.56,33762.0,58.593,58.6276,58.5583,58.567,33762.0
2020-11-25 13:35:00,67.56,67.6,67.51,67.6,44961.0,58.567,58.6016,58.5236,58.6016,44961.0
2020-11-25 13:40:00,67.61,67.66,67.6,67.65,30502.0,58.6103,58.6536,58.6016,58.645,30502.0
2020-11-25 13:45:00,67.64,67.68,67.56,67.59,61609.0,58.6363,58.671,58.567,58.593,61609.0
2020-11-25 13:50:00,67.59,67.61,67.52,67.56,41810.0,58.593,58.6103,58.5323,58.567,41810.0
2020-11-25 13:55:00,67.55,67.61,67.51,67.52,42278.0,58.5583,58.6103,58.5236,58.5323,42278.0
2020-11-25 14:00:00,67.52,67.68,67.51,67.68,54971.0,58.5323,58.671,58.5236,58.671,54971.0
2020-11-25 14:05:00,67.67,67.7,67.57,67.58,40955.0,58.6623,58.6883,58.5756,58.5843,40955.0
2020-11-25 14:10:00,67.59,67.6,67.46,67.46,61045.0,58.593,58.6016,58.4803,58.4803,61045.0
2020-11-25 14:15:00,67.47,67.57,67.46,67.55,37583.0,58.4889,58.5756,58.4803,58.5583,37583.0
2020-11-25 14:20:00,67.55,67.58,67.49,67.51,39957.0,58.5583,58.5843,58.5063,58.5236,39957.0
2020-11-25 14:25:00,67.52,67.55,67.47,67.5,52330.0,58.5323,58.5583,58.4889,58.5149,52330.0
2020-11-25 14:30:00,67.49,67.51,67.43,67.44,42534.0,58.5063,58.5236,58.4543,58.4629,42534.0
2020-11-25 14:35:00,67.44,67.48,67.43,67.45,29560.0,58.4629,58.4976,58.4543,58.4716,29560.0
2020-11-25 14:40:00,67.45,67.49,67.44,67.47,32185.0,58.4716,58.5063,58.4629,58.4889,32185.0
2020-11-25 14:45:00,67.47,67.51,67.43,67.5,41834.0,58.4889,58.5236,58.4543,58.5149,41834.0
2020-11-25 14:50:00,67.49,67.5,67.44,67.49,36760.0,58.5063,58.5149,58.4629,58.5063,36760.0
2020-11-25 14:55:00,67.5,67.51,67.46,67.48,47598.0,58.5149,58.5236,58.4803,58.4976,47598.0
2020-11-25 15:00:00,67.48,67.52,67.46,67.5,49008.0,58.4976,58.5323,58.4803,58.5149,49008.0
2020-11-25 15:05:00,67.5,67.56,67.47,67.56,47973.0,58.5149,58.567,58.4889,58.567,47973.0
2020-11-25 15:10:00,67.56,67.6,67.56,67.57,61258.0,58.567,58.6016,58.567,58.5756,61258.0
2020-11-25 15:15:00,67.57,67.57,67.45,67.45,66283.0,58.5756,58.5756,58.4716,58.4716,66283.0
2020-11-25 15:20:00,67.46,67.59,67.45,67.55,82895.0,58.4803,58.593,58.4716,58.5583,82895.0
2020-11-25 15:25:00,67.55,67.63,67.54,67.56,54425.0,58.5583,58.6276,58.5496,58.567,54425.0
2020-11-25 15:30:00,67.56,67.58,67.52,67.57,67990.0,58.567,58.5843,58.5323,58.5756,67990.0
2020-11-25 15:35:00,67.56,67.57,67.47,67.48,64132.0,58.567,58.5756,58.4889,58.4976,64132.0
2020-11-25 15:40:00,67.48,67.62,67.47,67.62,63048.0,58.4976,58.619,58.4889,58.619,63048.0
2020-11-25 15:45:00,67.62,67.65,67.55,67.59,72788.0,58.619,58.645,58.5583,58.593,72788.0
2020-11-25 15:50:00,67.59,67.59,67.47,67.56,103256.0,58.593,58.593,58.4889,58.567,103256.0
2020-11-25 15:55:00,67.56,67.66,67.45,67.63,369201.0,58.567,58.6536,58.4716,58.6276,369201.0
2020-11-27 09:30:00,67.81,67.85,67.51,67.55,167507.0,58.7837,58.8184,58.5236,58.5583,167507.0
2020-11-27 09:35:00,67.53,68.16,67.48,68.09,95505.0,58.5409,59.0871,58.4976,59.0264,95505.0
2020-11-27 09:40:00,68.12,68.14,67.74,67.81,54549.0,59.0524,59.0697,58.723,58.7837,54549.0
2020-11-27 09:45:00,67.82,68.0,67.8,67.98,49781.0,58.7923,58.9484,58.775,58.931,49781.0
2020-11-27 09:50:00,67.99,68.06,67.81,67.94,40665.0,58.9397,59.0004,58.7837,58.8964,40665.0
2020-11-27 09:55:00,67.93,68.01,67.9,67.91,31703.0,58.8877,58.9571,58.8617,58.8704,31703.0
2020-11-27 10:00:00,67.93,68.01,67.75,67.91,53911.0,58.8877,58.9571,58.7317,58.8704,53911.0
2020-11-27 10:05:00,67.9,67.95,67.73,67.94,34528.0,58.8617,58.905,58.7143,58.8964,34528.0
2020-11-27 10:10:00,67.93,67.96,67.86,67.95,23345.0,58.8877,58.9137,58.827,58.905,23345.0
2020-11-27 10:15:00,67.97,67.98,67.84,67.92,36362.0,58.9224,58.931,58.8097,58.879,36362.0
2020-11-27 10:20:00,67.92,67.93,67.86,67.88,19006.0,58.879,58.8877,58.827,58.8444,19006.0
2020-11-27 10:25:00,67.89,67.99,67.86,67.94,39410.0,58.853,58.9397,58.827,58.8964,39410.0
2020-11-27 10:30:00,67.94,67.95,67.68,67.73,54753.0,58.8964,58.905,58.671,58.7143,54753.0
2020-11-27 10:35:00,67.74,67.92,67.71,67.92,50083.0,58.723,58.879,58.697,58.879,50083.0
2020-11-27 10:40:00,67.93,67.99,67.9,67.98,34721.0,58.8877,58.9397,58.8617,58.931,34721.0
2020-11-27 10:45:00,67.97,68.0,67.94,67.98,29902.0,58.9224,58.9484,58.8964,58.931,29902.0
2020-11-27 10:50:00,67.97,68.06,67.94,68.01,39497.0,58.9224,59.0004,58.8964,58.9571,39497.0
2020-11-27 10:55:00,68.01,68.05,67.94,68.04,58498.0,58.9571,58.9917,58.8964,58.9831,58498.0
2020-11-27 11:00:00,68.04,68.11,67.97,68.0,32789.0,58.9831,59.0437,58.9224,58.9484,32789.0
2020-11-27 11:05:00,68.01,68.1,67.99,68.06,27492.0,58.9571,59.0351,58.9397,59.0004,27492.0
2020-11-27 11:10:00,68.07,68.1,67.95,68.0,37965.0,59.0091,59.0351,58.905,58.9484,37965.0
2020-11-27 11:15:00,67.99,67.99,67.9,67.95,29498.0,58.9397,58.9397,58.8617,58.905,29498.0
2020-11-27 11:20:00,67.94,68.0,67.9,67.91,27776.0,58.8964,58.9484,58.8617,58.8704,27776.0
2020-11-27 11:25:00,67.92,67.96,67.88,67.9,38078.0,58.879,58.9137,58.8444,58.8617,38078.0
2020-11-27 11:30:00,67.9,67.94,67.81,67.87,55448.0,58.8617,58.8964,58.7837,58.8357,55448.0
2020-11-27 11:35:00,67.88,67.9,67.76,67.89,54007.0,58.8444,58.8617,58.7403,58.853,54007.0
2020-11-27 11:40:00,67.89,67.97,67.88,67.94,67840.0,58.853,58.9224,58.8444,58.8964,67840.0
2020-11-27 11:45:00,67.95,68.01,67.92,68.0,61178.0,58.905,58.9571,58.879,58.9484,61178.0
2020-11-27 11:50:00,68.0,68.04,67.92,67.93,51887.0,58.9484,58.9831,58.879,58.8877,51887.0
2020-11-27 11:55:00,67.91,67.98,67.87,67.96,47404.0,58.8704,58.931,58.8357,58.9137,47404.0
2020-11-27 12:00:00,67.97,68.0,67.94,67.95,31470.0,58.9224,58.9484,58.8964,58.905,31470.0
2020-11-27 12:05:00,67.94,67.97,67.91,67.95,38302.0,58.8964,58.9224,58.8704,58.905,38302.0
2020-11-27 12:10:00,67.95,67.99,67.91,67.97,45252.0,58.905,58.9397,58.8704,58.9224,45252.0
2020-11-27 12:15:00,67.96,68.01,67.94,67.94,35885.0,58.9137,58.9571,58.8964,58.8964,35885.0
2020-11-27 12:20:00,67.95,67.95,67.84,67.87,84713.0,58.905,58.905,58.8097,58.8357,84713.0
2020-11-27 12:25:00,67.87,67.89,67.79,67.82,40857.0,58.8357,58.853,58.7663,58.7923,40857.0
2020-11-27 12:30:00,67.8,67.82,67.74,67.79,59857.0,58.775,58.7923,58.723,58.7663,59857.0
2020-11-27 12:35:00,67.78,67.9,67.76,67.87,58161.0,58.7577,58.8617,58.7403,58.8357,58161.0
2020-11-27 12:40:00,67.87,67.93,67.84,67.84,56986.0,58.8357,58.8877,58.8097,58.8097,56986.0
2020-11-27 12:45:00,67.85,68.0,67.83,67.97,40998.0,58.8184,58.9484,58.801,58.9224,40998.0
2020-11-27 12:50:00,67.96,67.99,67.89,67.89,59039.0,58.9137,58.9397,58.853,58.853,59039.0
2020-11-27 12:55:00,67.89,67.93,67.83,67.9,85961.0,58.853,58.8877,58.801,58.8617,85961.0
2020-11-30 09:30:00,67.8,67.91,67.38,67.78,333994.0,58.775,58.8704,58.4109,58.7577,333994.0
2020-11-30 09:35:00,67.78,67.86,67.51,67.53,105132.0,58.7577,58.827,58.5236,58.5409,105132.0
2020-11-30 09:40:00,67.53,67.73,67.51,67.73,95084.0,58.5409,58.7143,58.5236,58.7143,95084.0
2020-11-30 09:45:00,67.71,67.75,67.53,67.65,50367.0,58.697,58.7317,58.5409,58.645,50367.0
2020-11-30 09:50:00,67.64,67.83,67.61,67.81,45776.0,58.6363,58.801,58.6103,58.7837,45776.0
2020-11-30 09:55:00,67.83,68.08,67.8,67.91,112792.0,58.801,59.0177,58.775,58.8704,112792.0
2020-11-30 10:00:00,67.96,68.09,67.85,67.92,53956.0,58.9137,59.0264,58.8184,58.879,53956.0
2020-11-30 10:05:00,67.94,68.05,67.82,67.85,60310.0,58.8964,58.9917,58.7923,58.8184,60310.0
2020-11-30 10:10:00,67.83,67.92,67.77,67.84,44748.0,58.801,58.879,58.749,58.8097,44748.0
2020-11-30 10:15:00,67.84,67.88,67.66,67.76,88622.0,58.8097,58.8444,58.6536,58.7403,88622.0
2020-11-30 10:20:00,67.75,67.76,67.52,67.52,68500.0,58.7317,58.7403,58.5323,58.5323,68500.0
2020-11-30 10:25:00,67.52,67.55,67.28,67.37,101580.0,58.5323,58.5583,58.3242,58.4022,101580.0
2020-11-30 10:30:00,67.36,67.4,67.29,67.32,57352.0,58.3936,58.4283,58.3329,58.3589,57352.0
2020-11-30 10:35:00,67.31,67.4,67.2,67.33,69929.0,58.3502,58.4283,58.2549,58.3676,69929.0
2020-11-30 10:40:00,67.31,67.55,67.25,67.51,55266.0,58.3502,58.5583,58.2982,58.5236,55266.0
2020-11-30 10:45:00,67.53,67.67,67.47,67.67,52049.0,58.5409,58.6623,58.4889,58.6623,52049.0
2020-11-30 10:50:00,67.67,67.72,67.64,67.68,42476.0,58.6623,58.7057,58.6363,58.671,42476.0
2020-11-30 10:55:00,67.68,67.74,67.63,67.64,45794.0,58.671,58.723,58.6276,58.6363,45794.0
2020-11-30 11:00:00,67.65,67.69,67.55,67.58,35684.0,58.645,58.6796,58.5583,58.5843,35684.0
2020-11-30 11:05:00,67.58,67.71,67.56,67.62,32025.0,58.5843,58.697,58.567,58.619,32025.0
2020-11-30 11:10:00,67.62,67.67,67.57,67.57,29345.0,58.619,58.6623,58.5756,58.5756,29345.0
2020-11-30 11:15:00,67.59,67.59,67.45,67.52,61439.0,58.593,58.593,58.4716,58.5323,61439.0
2020-11-30 11:20:00,67.52,67.64,67.5,67.51,50055.0,58.5323,58.6363,58.5149,58.5236,50055.0
2020-11-30 11:25:00,67.51,67.51,67.4,67.44,30037.0,58.5236,58.5236,58.4283,58.4629,30037.0
2020-11-30 11:30:00,67.45,67.53,67.39,67.43,43036.0,58.4716,58.5409,58.4196,58.4543,43036.0
2020-11-30 11:35:00,67.43,67.62,67.4,67.6,33800.0,58.4543,58.619,58.4283,58.6016,33800.0
2020-11-30 11:40:00,67.61,67.61,67.45,67.49,21213.0,58.6103,58.6103,58.4716,58.5063,21213.0
2020-11-30 11:45:00,67.48,67.51,67.42,67.44,20846.0,58.4976,58.5236,58.4456,58.4629,20846.0
2020-11-30 11:50:00,67.45,67.53,67.35,67.35,35633.0,58.4716,58.5409,58.3849,58.3849,35633.0
2020-11-30 11:55:00,67.36,67.41,67.33,67.36,34289.0,58.3936,58.4369,58.3676,58.3936,34289.0
2020-11-30 12:00:00,67.35,67.37,67.3,67.36,30453.0,58.3849,58.4022,58.3416,58.3936,30453.0
2020-11-30 12:05:00,67.36,67.44,67.34,67.4,28685.0,58.3936,58.4629,58.3762,58.4283,28685.0
2020-11-30 12:10:00,67.42,67.43,67.36,67.43,42254.0,58.4456,58.4543,58.3936,58.4543,42254.0
2020-11-30 12:15:00,67.44,67.52,67.44,67.49,25431.0,58.4629,58.5323,58.4629,58.5063,25431.0
2020-11-30 12:20:00,67.5,67.62,67.48,67.6,22167.0,58.5149,58.619,58.4976,58.6016,22167.0
2020-11-30 12:25:00,67.58,67.61,67.53,67.54,21864.0,58.5843,58.6103,58.5409,58.5496,21864.0
2020-11-30 12:30:00,67.53,67.6,67.53,67.55,20320.0,58.5409,58.6016,58.5409,58.5583,20320.0
2020-11-30 12:35:00,67.54,67.59,67.51,67.59,28467.0,58.5496,58.593,58.5236,58.593,28467.0
2020-11-30 12:40:00,67.58,67.68,67.58,67.64,20813.0,58.5843,58.671,58.5843,58.6363,20813.0
2020-11-30 12:45:00,67.65,67.76,67.63,67.73,33241.0,58.645,58.7403,58.6276,58.7143,33241.0
2020-11-30 12:50:00,67.73,67.79,67.67,67.79,26233.0,58.7143,58.7663,58.6623,58.7663,26233.0
2020-11-30 12:55:00,67.8,67.87,67.76,67.84,35587.0,58.775,58.8357,58.7403,58.8097,35587.0
2020-11-30 13:00:00,67.83,67.86,67.76,67.8,28104.0,58.801,58.827,58.7403,58.775,28104.0
2020-11-30 13:05:00,67.8,67.91,67.71,67.91,61622.0,58.775,58.8704,58.697,58.8704,61622.0
2020-11-30 13:10:00,67.91,67.92,67.76,67.76,41740.0,58.8704,58.879,58.7403,58.7403,41740.0
2020-11-30 13:15:00,67.77,67.79,67.71,67.72,37127.0,58.749,58.7663,58.697,58.7057,37127.0
2020-11-30 13:20:00,67.71,67.82,67.7,67.76,65507.0,58.697,58.7923,58.6883,58.7403,65507.0
2020-11-30 13:25:00,67.76,67.83,67.75,67.78,34583.0,58.7403,58.801,58.7317,58.7577,34583.0
2020-11-30 13:30:00,67.78,67.8,67.73,67.76,16508.0,58.7577,58.775,58.7143,58.7403,16508.0
2020-11-30 13:35:00,67.75,67.75,67.64,67.65,35292.0,58.7317,58.7317,58.6363,58.645,35292.0
2020-11-30 13:40:00,67.65,67.72,67.65,67.66,19659.0,58.645,58.7057,58.645,58.6536,19659.0
2020-11-30 13:45:00,67.67,67.7,67.62,67.68,23941.0,58.6623,58.6883,58.619,58.671,23941.0
2020-11-30 13:50:00,67.68,67.7,67.58,67.62,41980.0,58.671,58.6883,58.5843,58.619,41980.0
2020-11-30 13:55:00,67.61,67.73,67.59,67.7,62256.0,58.6103,58.7143,58.593,58.6883,62256.0
2020-11-30 14:00:00,67.67,67.7,67.61,67.61,32012.0,58.6623,58.6883,58.6103,58.6103,32012.0
2020-11-30 14:05:00,67.61,67.63,67.58,67.59,24030.0,58.6103,58.6276,58.5843,58.593,24030.0
2020-11-30 14:10:00,67.6,67.62,67.54,67.61,29743.0,58.6016,58.619,58.5496,58.6103,29743.0
2020-11-30 14:15:00,67.61,67.64,67.57,67.62,23535.0,58.6103,58.6363,58.5756,58.619,23535.0
2020-11-30 14:20:00,67.61,67.62,67.56,67.61,20433.0,58.6103,58.619,58.567,58.6103,20433.0
2020-11-30 14:25:00,67.61,67.68,67.61,67.65,27080.0,58.6103,58.671,58.6103,58.645,27080.0
2020-11-30 14:30:00,67.65,67.69,67.63,67.66,26445.0,58.645,58.6796,58.6276,58.6536,26445.0
2020-11-30 14:35:00,67.66,67.69,67.62,67.65,42261.0,58.6536,58.6796,58.619,58.645,42261.0
2020-11-30 14:40:00,67.65,67.66,67.62,67.64,25231.0,58.645,58.6536,58.619,58.6363,25231.0
2020-11-30 14:45:00,67.65,67.7,67.64,67.66,34092.0,58.645,58.6883,58.6363,58.6536,34092.0
2020-11-30 14:50:00,67.66,67.76,67.64,67.73,65607.0,58.6536,58.7403,58.6363,58.7143,65607.0
2020-11-30 14:55:00,67.73,67.87,67.72,67.85,68159.0,58.7143,58.8357,58.7057,58.8184,68159.0
2020-11-30 15:00:00,67.84,67.89,67.68,67.73,58497.0,58.8097,58.853,58.671,58.7143,58497.0
2020-11-30 15:05:00,67.72,67.74,67.65,67.67,42341.0,58.7057,58.723,58.645,58.6623,42341.0
2020-11-30 15:10:00,67.67,67.67,67.57,67.61,66139.0,58.6623,58.6623,58.5756,58.6103,66139.0
2020-11-30 15:15:00,67.6,67.72,67.6,67.72,54799.0,58.6016,58.7057,58.6016,58.7057,54799.0
2020-11-30 15:20:00,67.71,67.81,67.68,67.81,55824.0,58.697,58.7837,58.671,58.7837,55824.0
2020-11-30 15:25:00,67.81,67.85,67.77,67.78,70657.0,58.7837,58.8184,58.749,58.7577,70657.0
2020-11-30 15:30:00,67.77,67.79,67.72,67.77,51457.0,58.749,58.7663,58.7057,58.749,51457.0
2020-11-30 15:35:00,67.76,67.78,67.73,67.74,70562.0,58.7403,58.7577,58.7143,58.723,70562.0
2020-11-30 15:40:00,67.75,67.78,67.72,67.72,89932.0,58.7317,58.7577,58.7057,58.7057,89932.0
2020-11-30 15:45:00,67.73,67.91,67.66,67.9,192620.0,58.7143,58.8704,58.6536,58.8617,192620.0
2020-11-30 15:50:00,67.88,67.95,67.85,67.86,188802.0,58.8444,58.905,58.8184,58.827,188802.0
2020-11-30 15:55:00,67.86,67.89,67.7,67.89,427892.0,58.827,58.853,58.6883,58.853,427892.0
2020-12-01 09:30:00,68.39,68.7,68.3,68.43,303093.0,59.2865,59.5552,59.2085,59.3211,303093.0
2020-12-01 09:35:00,68.44,68.74,68.37,68.7,99483.0,59.3298,59.5899,59.2691,59.5552,99483.0
2020-12-01 09:40:00,68.71,68.78,68.6,68.72,131918.0,59.5639,59.6246,59.4685,59.5725,131918.0
2020-12-01 09:45:00,68.73,69.15,68.69,69.1,150684.0,59.5812,59.9453,59.5465,59.902,150684.0
2020-12-01 09:50:00,69.09,69.12,68.78,68.78,206052.0,59.8933,59.9193,59.6246,59.6246,206052.0
2020-12-01 09:55:00,68.75,68.92,68.72,68.83,100543.0,59.5985,59.7459,59.5725,59.6679,100543.0
2020-12-01 10:00:00,68.78,68.97,68.6,68.87,132232.0,59.6246,59.7893,59.4685,59.7026,132232.0
2020-12-01 10:05:00,68.85,69.0,68.82,68.89,58154.0,59.6852,59.8153,59.6592,59.7199,58154.0
2020-12-01 10:10:00,68.9,69.05,68.83,69.02,80406.0,59.7286,59.8586,59.6679,59.8326,80406.0
2020-12-01 10:15:00,69.03,69.23,68.98,69.22,154176.0,59.8413,60.0147,59.7979,60.006,154176.0
2020-12-01 10:20:00,69.22,69.33,69.16,69.25,190186.0,60.006,60.1013,59.954,60.032,190186.0
2020-12-01 10:25:00,69.23,69.26,69.13,69.14,74167.0,60.0147,60.0407,59.928,59.9366,74167.0
2020-12-01 10:30:00,69.13,69.18,69.03,69.07,73744.0,59.928,59.9713,59.8413,59.876,73744.0
2020-12-01 10:35:00,69.07,69.12,69.01,69.06,93652.0,59.876,59.9193,59.8239,59.8673,93652.0
2020-12-01 10:40:00,69.06,69.11,69.01,69.02,49566.0,59.8673,59.9106,59.8239,59.8326,49566.0
2020-12-01 10:45:00,69.03,69.07,68.9,68.93,62393.0,59.8413,59.876,59.7286,59.7546,62393.0
2020-12-01 10:50:00,68.91,68.99,68.84,68.95,62051.0,59.7373,59.8066,59.6766,59.7719,62051.0
2020-12-01 10:55:00,68.95,68.99,68.88,68.95,57830.0,59.7719,59.8066,59.7112,59.7719,57830.0
2020-12-01 11:00:00,68.96,69.09,68.94,69.06,47344.0,59.7806,59.8933,59.7633,59.8673,47344.0
2020-12-01 11:05:00,69.06,69.11,69.03,69.06,73716.0,59.8673,59.9106,59.8413,59.8673,73716.0
2020-12-01 11:10:00,69.05,69.05,68.82,68.84,50658.0,59.8586,59.8586,59.6592,59.6766,50658.0
2020-12-01 11:15:00,68.84,68.9,68.8,68.81,72945.0,59.6766,59.7286,59.6419,59.6506,72945.0
2020-12-01 11:20:00,68.81,68.84,68.56,68.57,58671.0,59.6506,59.6766,59.4338,59.4425,58671.0
2020-12-01 11:25:00,68.56,68.67,68.5,68.52,54746.0,59.4338,59.5292,59.3818,59.3992,54746.0
2020-12-01 11:30:00,68.52,68.64,68.43,68.45,203012.0,59.3992,59.5032,59.3211,59.3385,203012.0
2020-12-01 11:35:00,68.46,68.61,68.45,68.58,57699.0,59.3472,59.4772,59.3385,59.4512,57699.0
2020-12-01 11:40:00,68.59,68.59,68.47,68.48,61879.0,59.4598,59.4598,59.3558,59.3645,61879.0
2020-12-01 11:45:00,68.48,68.49,68.36,68.39,54149.0,59.3645,59.3732,59.2605,59.2865,54149.0
2020-12-01 11:50:00,68.38,68.47,68.37,68.41,162856.0,59.2778,59.3558,59.2691,59.3038,162856.0
2020-12-01 11:55:00,68.42,68.45,68.21,68.25,68961.0,59.3125,59.3385,59.1304,59.1651,68961.0
2020-12-01 12:00:00,68.26,68.29,68.18,68.27,55957.0,59.1738,59.1998,59.1044,59.1824,55957.0
2020-12-01 12:05:00,68.26,68.32,68.23,68.23,43989.0,59.1738,59.2258,59.1478,59.1478,43989.0
2020-12-01 12:10:00,68.22,68.22,68.15,68.19,23629.0,59.1391,59.1391,59.0784,59.1131,23629.0
2020-12-01 12:15:00,68.19,68.22,68.08,68.08,42678.0,59.1131,59.1391,59.0177,59.0177,42678.0
2020-12-01 12:20:00,68.09,68.11,68.03,68.06,46506.0,59.0264,59.0437,58.9744,59.0004,46506.0
2020-12-01 12:25:00,68.06,68.1,67.98,68.09,107104.0,59.0004,59.0351,58.931,59.0264,107104.0
2020-12-01 12:30:00,68.09,68.15,68.06,68.11,29486.0,59.0264,59.0784,59.0004,59.0437,29486.0
2020-12-01 12:35:00,68.11,68.12,68.02,68.03,36093.0,59.0437,59.0524,58.9657,58.9744,36093.0
2020-12-01 12:40:00,68.02,68.04,67.98,68.0,60440.0,58.9657,58.9831,58.931,58.9484,60440.0
2020-12-01 12:45:00,68.0,68.05,67.96,67.99,58087.0,58.9484,58.9917,58.9137,58.9397,58087.0
2020-12-01 12:50:00,67.98,68.02,67.95,67.95,54464.0,58.931,58.9657,58.905,58.905,54464.0
2020-12-01 12:55:00,67.95,67.99,67.89,67.9,73301.0,58.905,58.9397,58.853,58.8617,73301.0
2020-12-01 13:00:00,67.9,67.96,67.85,67.92,46752.0,58.8617,58.9137,58.8184,58.879,46752.0
2020-12-01 13:05:00,67.92,68.04,67.92,68.04,46550.0,58.879,58.9831,58.879,58.9831,46550.0
2020-12-01 13:10:00,68.04,68.09,68.0,68.08,40673.0,58.9831,59.0264,58.9484,59.0177,40673.0
2020-12-01 13:15:00,68.08,68.09,67.97,67.98,27456.0,59.0177,59.0264,58.9224,58.931,27456.0
2020-12-01 13:20:00,67.98,68.07,67.97,68.06,21365.0,58.931,59.0091,58.9224,59.0004,21365.0
2020-12-01 13:25:00,68.06,68.15,68.05,68.12,41723.0,59.0004,59.0784,58.9917,59.0524,41723.0
2020-12-01 13:30:00,68.11,68.17,68.02,68.16,38832.0,59.0437,59.0958,58.9657,59.0871,38832.0
2020-12-01 13:35:00,68.16,68.18,68.12,68.13,26215.0,59.0871,59.1044,59.0524,59.0611,26215.0
2020-12-01 13:40:00,68.14,68.16,68.09,68.09,27686.0,59.0697,59.0871,59.0264,59.0264,27686.0
2020-12-01 13:45:00,68.09,68.1,68.02,68.05,31459.0,59.0264,59.0351,58.9657,58.9917,31459.0
2020-12-01 13:50:00,68.05,68.06,68.01,68.04,56423.0,58.9917,59.0004,58.9571,58.9831,56423.0
2020-12-01 13:55:00,68.03,68.07,68.03,68.06,42084.0,58.9744,59.0091,58.9744,59.0004,42084.0
2020-12-01 14:00:00,68.06,68.28,68.06,68.24,79851.0,59.0004,59.1911,59.0004,59.1564,79851.0
2020-12-01 14:05:00,68.25,68.31,68.25,68.3,39253.0,59.1651,59.2171,59.1651,59.2085,39253.0
2020-12-01 14:10:00,68.3,68.32,68.25,68.29,56121.0,59.2085,59.2258,59.1651,59.1998,56121.0
2020-12-01 14:15:00,68.3,68.33,68.19,68.2,43126.0,59.2085,59.2345,59.1131,59.1218,43126.0
2020-12-01 14:20:00,68.19,68.19,68.06,68.07,40846.0,59.1131,59.1131,59.0004,59.0091,40846.0
2020-12-01 14:25:00,68.08,68.13,68.06,68.12,26009.0,59.0177,59.0611,59.0004,59.0524,26009.0
2020-12-01 14:30:00,68.12,68.13,68.01,68.01,28290.0,59.0524,59.0611,58.9571,58.9571,28290.0
2020-12-01 14:35:00,68.02,68.02,67.95,67.98,46714.0,58.9657,58.9657,58.905,58.931,46714.0
2020-12-01 14:40:00,67.98,67.98,67.89,67.92,56492.0,58.931,58.931,58.853,58.879,56492.0
2020-12-01 14:45:00,67.91,67.95,67.88,67.92,61730.0,58.8704,58.905,58.8444,58.879,61730.0
2020-12-01 14:50:00,67.91,67.92,67.86,67.88,69633.0,58.8704,58.879,58.827,58.8444,69633.0
2020-12-01 14:55:00,67.87,67.87,67.76,67.77,71918.0,58.8357,58.8357,58.7403,58.749,71918.0
2020-12-01 15:00:00,67.77,67.79,67.64,67.65,74783.0,58.749,58.7663,58.6363,58.645,74783.0
2020-12-01 15:05:00,67.64,67.68,67.55,67.56,74567.0,58.6363,58.671,58.5583,58.567,74567.0
2020-12-01 15:10:00,67.56,67.66,67.55,67.6,92686.0,58.567,58.6536,58.5583,58.6016,92686.0
2020-12-01 15:15:00,67.59,67.6,67.51,67.52,62632.0,58.593,58.6016,58.5236,58.5323,62632.0
2020-12-01 15:20:00,67.51,67.68,67.51,67.65,109137.0,58.5236,58.671,58.5236,58.645,109137.0
2020-12-01 15:25:00,67.64,67.65,67.6,67.63,67141.0,58.6363,58.645,58.6016,58.6276,67141.0
2020-12-01 15:30:00,67.62,67.69,67.55,67.56,70288.0,58.619,58.6796,58.5583,58.567,70288.0
2020-12-01 15:35:00,67.56,67.58,67.5,67.55,107193.0,58.567,58.5843,58.5149,58.5583,107193.0
2020-12-01 15:40:00,67.54,67.54,67.5,67.51,103662.0,58.5496,58.5496,58.5149,58.5236,103662.0
2020-12-01 15:45:00,67.51,67.53,67.43,67.44,198759.0,58.5236,58.5409,58.4543,58.4629,198759.0
2020-12-01 15:50:00,67.45,67.49,67.35,67.49,222866.0,58.4716,58.5063,58.3849,58.5063,222866.0
2020-12-01 15:55:00,67.49,67.6,67.47,67.53,360304.0,58.5063,58.6016,58.4889,58.5409,360304.0
2020-12-02 09:30:00,67.55,68.13,67.45,68.1,261621.0,58.5583,59.0611,58.4716,59.0351,261621.0
2020-12-02 09:35:00,68.1,68.45,68.1,68.43,91777.0,59.0351,59.3385,59.0351,59.3211,91777.0
2020-12-02 09:40:00,68.41,68.67,68.35,68.52,111284.0,59.3038,59.5292,59.2518,59.3992,111284.0
2020-12-02 09:45:00,68.48,68.88,68.36,68.79,136711.0,59.3645,59.7112,59.2605,59.6332,136711.0
2020-12-02 09:50:00,68.79,69.14,68.75,68.96,168272.0,59.6332,59.9366,59.5985,59.7806,168272.0
2020-12-02 09:55:00,68.95,68.99,68.77,68.88,69325.0,59.7719,59.8066,59.6159,59.7112,69325.0
2020-12-02 10:00:00,68.87,68.88,68.62,68.82,73102.0,59.7026,59.7112,59.4859,59.6592,73102.0
2020-12-02 10:05:00,68.81,68.88,68.63,68.66,65117.0,59.6506,59.7112,59.4945,59.5205,65117.0
2020-12-02 10:10:00,68.65,68.83,68.57,68.75,58983.0,59.5119,59.6679,59.4425,59.5985,58983.0
2020-12-02 10:15:00,68.73,68.8,68.7,68.72,60224.0,59.5812,59.6419,59.5552,59.5725,60224.0
2020-12-02 10:20:00,68.71,68.79,68.53,68.73,70303.0,59.5639,59.6332,59.4078,59.5812,70303.0
2020-12-02 10:25:00,68.71,68.81,68.63,68.78,51878.0,59.5639,59.6506,59.4945,59.6246,51878.0
2020-12-02 10:30:00,68.8,68.82,68.53,68.56,48477.0,59.6419,59.6592,59.4078,59.4338,48477.0
2020-12-02 10:35:00,68.54,68.69,68.51,68.65,36694.0,59.4165,59.5465,59.3905,59.5119,36694.0
2020-12-02 10:40:00,68.64,68.74,68.62,68.73,36382.0,59.5032,59.5899,59.4859,59.5812,36382.0
2020-12-02 10:45:00,68.74,68.78,68.66,68.78,43873.0,59.5899,59.6246,59.5205,59.6246,43873.0
2020-12-02 10:50:00,68.76,68.77,68.61,68.72,44180.0,59.6072,59.6159,59.4772,59.5725,44180.0
2020-12-02 10:55:00,68.71,68.78,68.69,68.78,65650.0,59.5639,59.6246,59.5465,59.6246,65650.0
2020-12-02 11:00:00,68.77,68.99,68.76,68.97,80062.0,59.6159,59.8066,59.6072,59.7893,80062.0
2020-12-02 11:05:00,68.98,69.31,68.94,69.24,258489.0,59.7979,60.084,59.7633,60.0233,258489.0
2020-12-02 11:10:00,69.27,69.43,69.26,69.4,123963.0,60.0493,60.188,60.0407,60.162,123963.0
2020-12-02 11:15:00,69.39,69.41,69.31,69.34,83945.0,60.1534,60.1707,60.084,60.11,83945.0
2020-12-02 11:20:00,69.36,69.47,69.31,69.45,78245.0,60.1274,60.2227,60.084,60.2054,78245.0
2020-12-02 11:25:00,69.44,69.47,69.21,69.24,86540.0,60.1967,60.2227,59.9973,60.0233,86540.0
2020-12-02 11:30:00,69.25,69.39,69.17,69.37,89388.0,60.032,60.1534,59.9626,60.136,89388.0
2020-12-02 11:35:00,69.36,69.43,69.31,69.36,107493.0,60.1274,60.188,60.084,60.1274,107493.0
2020-12-02 11:40:00,69.35,69.37,69.2,69.25,59075.0,60.1187,60.136,59.9886,60.032,59075.0
2020-12-02 11:45:00,69.25,69.35,69.22,69.34,42698.0,60.032,60.1187,60.006,60.11,42698.0
2020-12-02 11:50:00,69.34,69.38,69.28,69.28,98466.0,60.11,60.1447,60.058,60.058,98466.0
2020-12-02 11:55:00,69.26,69.28,69.18,69.27,63719.0,60.0407,60.058,59.9713,60.0493,63719.0
2020-12-02 12:00:00,69.28,69.3,69.25,69.3,87446.0,60.058,60.0753,60.032,60.0753,87446.0
2020-12-02 12:05:00,69.29,69.3,69.21,69.27,41940.0,60.0667,60.0753,59.9973,60.0493,41940.0
2020-12-02 12:10:00,69.29,69.46,69.26,69.45,75418.0,60.0667,60.214,60.0407,60.2054,75418.0
2020-12-02 12:15:00,69.45,70.3,69.45,69.55,1034207.0,60.2054,60.9422,60.2054,60.2921,1034207.0
2020-12-02 12:20:00,69.54,69.69,69.54,69.57,97076.0,60.2834,60.4134,60.2834,60.3094,97076.0
2020-12-02 12:25:00,69.58,69.62,69.46,69.48,51033.0,60.3181,60.3527,60.214,60.2314,51033.0
2020-12-02 12:30:00,69.47,69.55,69.44,69.5,47900.0,60.2227,60.2921,60.1967,60.2487,47900.0
2020-12-02 12:35:00,69.51,69.56,69.44,69.46,43435.0,60.2574,60.3007,60.1967,60.214,43435.0
2020-12-02 12:40:00,69.46,69.66,69.45,69.62,54798.0,60.214,60.3874,60.2054,60.3527,54798.0
2020-12-02 12:45:00,69.62,69.77,69.62,69.76,76045.0,60.3527,60.4828,60.3527,60.4741,76045.0
2020-12-02 12:50:00,69.77,69.8,69.71,69.74,45275.0,60.4828,60.5088,60.4308,60.4568,45275.0
2020-12-02 12:55:00,69.75,69.84,69.72,69.83,33240.0,60.4654,60.5435,60.4394,60.5348,33240.0
2020-12-02 13:00:00,69.83,69.84,69.6,69.7,59184.0,60.5348,60.5435,60.3354,60.4221,59184.0
2020-12-02 13:05:00,69.7,69.77,69.68,69.72,32821.0,60.4221,60.4828,60.4048,60.4394,32821.0
2020-12-02 13:10:00,69.72,69.76,69.68,69.71,36027.0,60.4394,60.4741,60.4048,60.4308,36027.0
2020-12-02 13:15:00,69.7,69.76,69.64,69.66,38216.0,60.4221,60.4741,60.3701,60.3874,38216.0
2020-12-02 13:20:00,69.66,69.66,69.4,69.48,65860.0,60.3874,60.3874,60.162,60.2314,65860.0
2020-12-02 13:25:00,69.5,69.62,69.45,69.61,70746.0,60.2487,60.3527,60.2054,60.3441,70746.0
2020-12-02 13:30:00,69.61,69.69,69.53,69.68,47091.0,60.3441,60.4134,60.2747,60.4048,47091.0
2020-12-02 13:35:00,69.68,69.74,69.62,69.7,56648.0,60.4048,60.4568,60.3527,60.4221,56648.0
2020-12-02 13:40:00,69.69,69.71,69.56,69.63,40540.0,60.4134,60.4308,60.3007,60.3614,40540.0
2020-12-02 13:45:00,69.63,69.65,69.56,69.56,27296.0,60.3614,60.3787,60.3007,60.3007,27296.0
2020-12-02 13:50:00,69.57,69.6,69.51,69.55,43471.0,60.3094,60.3354,60.2574,60.2921,43471.0
2020-12-02 13:55:00,69.53,69.56,69.5,69.53,28155.0,60.2747,60.3007,60.2487,60.2747,28155.0
2020-12-02 14:00:00,69.53,69.55,69.47,69.5,30934.0,60.2747,60.2921,60.2227,60.2487,30934.0
2020-12-02 14:05:00,69.48,69.51,69.4,69.47,44043.0,60.2314,60.2574,60.162,60.2227,44043.0
2020-12-02 14:10:00,69.48,69.58,69.45,69.56,42381.0,60.2314,60.3181,60.2054,60.3007,42381.0
2020-12-02 14:15:00,69.55,69.59,69.46,69.55,36077.0,60.2921,60.3267,60.214,60.2921,36077.0
2020-12-02 14:20:00,69.57,69.58,69.5,69.54,22906.0,60.3094,60.3181,60.2487,60.2834,22906.0
2020-12-02 14:25:00,69.54,69.56,69.46,69.53,29585.0,60.2834,60.3007,60.214,60.2747,29585.0
2020-12-02 14:30:00,69.53,69.62,69.51,69.58,36905.0,60.2747,60.3527,60.2574,60.3181,36905.0
2020-12-02 14:35:00,69.59,69.74,69.56,69.72,49234.0,60.3267,60.4568,60.3007,60.4394,49234.0
2020-12-02 14:40:00,69.73,69.73,69.61,69.69,41530.0,60.4481,60.4481,60.3441,60.4134,41530.0
2020-12-02 14:45:00,69.7,69.73,69.62,69.64,42999.0,60.4221,60.4481,60.3527,60.3701,42999.0
2020-12-02 14:50:00,69.64,69.65,69.5,69.53,25396.0,60.3701,60.3787,60.2487,60.2747,25396.0
2020-12-02 14:55:00,69.53,69.58,69.5,69.55,35295.0,60.2747,60.3181,60.2487,60.2921,35295.0
2020-12-02 15:00:00,69.55,69.62,69.51,69.56,52148.0,60.2921,60.3527,60.2574,60.3007,52148.0
2020-12-02 15:05:00,69.56,69.61,69.5,69.51,65142.0,60.3007,60.3441,60.2487,60.2574,65142.0
2020-12-02 15:10:00,69.5,69.53,69.46,69.5,37438.0,60.2487,60.2747,60.214,60.2487,37438.0
2020-12-02 15:15:00,69.5,69.53,69.45,69.46,64644.0,60.2487,60.2747,60.2054,60.214,64644.0
2020-12-02 15:20:00,69.48,69.51,69.45,69.49,47309.0,60.2314,60.2574,60.2054,60.24,47309.0
2020-12-02 15:25:00,69.49,69.52,69.42,69.46,67886.0,60.24,60.2661,60.1794,60.214,67886.0
2020-12-02 15:30:00,69.46,69.67,69.45,69.66,72385.0,60.214,60.3961,60.2054,60.3874,72385.0
2020-12-02 15:35:00,69.66,69.74,69.66,69.71,71689.0,60.3874,60.4568,60.3874,60.4308,71689.0
2020-12-02 15:40:00,69.72,69.73,69.63,69.66,75170.0,60.4394,60.4481,60.3614,60.3874,75170.0
2020-12-02 15:45:00,69.66,69.68,69.57,69.57,84507.0,60.3874,60.4048,60.3094,60.3094,84507.0
2020-12-02 15:50:00,69.57,69.65,69.54,69.56,113021.0,60.3094,60.3787,60.2834,60.3007,113021.0
2020-12-02 15:55:00,69.55,69.71,69.5,69.63,243980.0,60.2921,60.4308,60.2487,60.3614,243980.0
2020-12-03 09:30:00,69.71,69.91,69.52,69.61,200121.0,60.4308,60.6041,60.2661,60.3441,200121.0
2020-12-03 09:35:00,69.61,69.62,69.23,69.45,80195.0,60.3441,60.3527,60.0147,60.2054,80195.0
2020-12-03 09:40:00,69.47,70.01,69.43,70.01,69298.0,60.2227,60.6908,60.188,60.6908,69298.0
2020-12-03 09:45:00,70.01,70.1,69.83,69.89,202269.0,60.6908,60.7688,60.5348,60.5868,202269.0
2020-12-03 09:50:00,69.88,69.98,69.81,69.96,138251.0,60.5781,60.6648,60.5175,60.6475,138251.0
2020-12-03 09:55:00,69.96,70.2,69.87,69.98,114251.0,60.6475,60.8555,60.5695,60.6648,114251.0
2020-12-03 10:00:00,69.98,70.13,69.94,70.11,81647.0,60.6648,60.7949,60.6301,60.7775,81647.0
2020-12-03 10:05:00,70.12,70.24,70.08,70.18,81720.0,60.7862,60.8902,60.7515,60.8382,81720.0
2020-12-03 10:10:00,70.18,70.28,70.14,70.28,85892.0,60.8382,60.9249,60.8035,60.9249,85892.0
2020-12-03 10:15:00,70.29,70.41,70.24,70.4,81817.0,60.9336,61.0376,60.8902,61.0289,81817.0
2020-12-03 10:20:00,70.41,70.54,70.38,70.44,107909.0,61.0376,61.1503,61.0116,61.0636,107909.0
2020-12-03 10:25:00,70.44,70.67,70.41,70.57,118739.0,61.0636,61.263,61.0376,61.1763,118739.0
2020-12-03 10:30:00,70.57,70.7,70.5,70.68,93208.0,61.1763,61.289,61.1156,61.2716,93208.0
2020-12-03 10:35:00,70.69,70.85,70.67,70.73,108523.0,61.2803,61.419,61.263,61.315,108523.0
2020-12-03 10:40:00,70.73,70.79,70.65,70.7,89974.0,61.315,61.367,61.2456,61.289,89974.0
2020-12-03 10:45:00,70.7,70.78,70.64,70.76,60164.0,61.289,61.3583,61.237,61.341,60164.0
2020-12-03 10:50:00,70.77,70.9,70.76,70.81,95596.0,61.3497,61.4624,61.341,61.3843,95596.0
2020-12-03 10:55:00,70.81,70.92,70.71,70.88,84269.0,61.3843,61.4797,61.2977,61.445,84269.0
2020-12-03 11:00:00,70.88,70.98,70.83,70.91,85948.0,61.445,61.5317,61.4017,61.471,85948.0
2020-12-03 11:05:00,70.91,71.01,70.87,70.94,96578.0,61.471,61.5577,61.4364,61.497,96578.0
2020-12-03 11:10:00,70.95,70.97,70.73,70.77,62365.0,61.5057,61.523,61.315,61.3497,62365.0
2020-12-03 11:15:00,70.77,70.97,70.7,70.96,80844.0,61.3497,61.523,61.289,61.5144,80844.0
2020-12-03 11:20:00,70.96,71.01,70.88,70.96,66731.0,61.5144,61.5577,61.445,61.5144,66731.0
2020-12-03 11:25:00,70.95,71.16,70.95,71.12,91082.0,61.5057,61.6877,61.5057,61.6531,91082.0
2020-12-03 11:30:00,71.14,71.21,71.11,71.17,79459.0,61.6704,61.7311,61.6444,61.6964,79459.0
2020-12-03 11:35:00,71.17,71.21,70.95,70.95,78061.0,61.6964,61.7311,61.5057,61.5057,78061.0
2020-12-03 11:40:00,70.94,71.02,70.83,71.02,97478.0,61.497,61.5664,61.4017,61.5664,97478.0
2020-12-03 11:45:00,71.02,71.16,71.01,71.12,104508.0,61.5664,61.6877,61.5577,61.6531,104508.0
2020-12-03 11:50:00,71.14,71.14,70.96,70.96,40897.0,61.6704,61.6704,61.5144,61.5144,40897.0
2020-12-03 11:55:00,70.97,71.0,70.88,70.95,48762.0,61.523,61.549,61.445,61.5057,48762.0
2020-12-03 12:00:00,70.91,71.1,70.91,71.05,52092.0,61.471,61.6357,61.471,61.5924,52092.0
2020-12-03 12:05:00,71.03,71.09,70.96,71.09,45783.0,61.5751,61.6271,61.5144,61.6271,45783.0
2020-12-03 12:10:00,71.09,71.14,71.07,71.1,46462.0,61.6271,61.6704,61.6097,61.6357,46462.0
2020-12-03 12:15:00,71.09,71.17,71.06,71.17,50617.0,61.6271,61.6964,61.6011,61.6964,50617.0
2020-12-03 12:20:00,71.17,71.3,71.11,71.3,70765.0,61.6964,61.8091,61.6444,61.8091,70765.0
2020-12-03 12:25:00,71.29,71.36,71.24,71.27,57003.0,61.8004,61.8611,61.7571,61.7831,57003.0
2020-12-03 12:30:00,71.27,71.3,71.18,71.3,73608.0,61.7831,61.8091,61.7051,61.8091,73608.0
2020-12-03 12:35:00,71.3,71.32,71.21,71.25,160483.0,61.8091,61.8265,61.7311,61.7658,160483.0
2020-12-03 12:40:00,71.24,71.31,71.22,71.31,57395.0,61.7571,61.8178,61.7398,61.8178,57395.0
2020-12-03 12:45:00,71.31,71.33,71.23,71.28,85987.0,61.8178,61.8351,61.7484,61.7918,85987.0
2020-12-03 12:50:00,71.28,71.29,71.24,71.25,52626.0,61.7918,61.8004,61.7571,61.7658,52626.0
2020-12-03 12:55:00,71.24,71.34,71.24,71.33,53898.0,61.7571,61.8438,61.7571,61.8351,53898.0
2020-12-03 13:00:00,71.32,71.34,71.29,71.3,45039.0,61.8265,61.8438,61.8004,61.8091,45039.0
2020-12-03 13:05:00,71.3,71.34,71.28,71.31,85142.0,61.8091,61.8438,61.7918,61.8178,85142.0
2020-12-03 13:10:00,71.31,71.48,71.3,71.48,55361.0,61.8178,61.9652,61.8091,61.9652,55361.0
2020-12-03 13:15:00,71.48,71.65,71.48,71.63,103840.0,61.9652,62.1125,61.9652,62.0952,103840.0
2020-12-03 13:20:00,71.64,71.67,71.58,71.67,90678.0,62.1039,62.1299,62.0518,62.1299,90678.0
2020-12-03 13:25:00,71.69,71.69,71.58,71.61,60734.0,62.1472,62.1472,62.0518,62.0778,60734.0
2020-12-03 13:30:00,71.61,71.64,71.53,71.57,92679.0,62.0778,62.1039,62.0085,62.0432,92679.0
2020-12-03 13:35:00,71.56,71.74,71.55,71.73,71715.0,62.0345,62.1905,62.0258,62.1819,71715.0
2020-12-03 13:40:00,71.74,71.79,71.62,71.75,89683.0,62.1905,62.2339,62.0865,62.1992,89683.0
2020-12-03 13:45:00,71.74,71.91,71.74,71.86,109273.0,62.1905,62.3379,62.1905,62.2946,109273.0
2020-12-03 13:50:00,71.86,71.97,71.83,71.92,100005.0,62.2946,62.3899,62.2686,62.3466,100005.0
2020-12-03 13:55:00,71.92,71.94,71.82,71.88,111326.0,62.3466,62.3639,62.2599,62.3119,111326.0
2020-12-03 14:00:00,71.88,71.98,71.85,71.95,107842.0,62.3119,62.3986,62.2859,62.3726,107842.0
2020-12-03 14:05:00,71.95,72.0,71.93,71.96,121318.0,62.3726,62.4159,62.3553,62.3813,121318.0
2020-12-03 14:10:00,71.95,72.18,71.93,72.11,192172.0,62.3726,62.572,62.3553,62.5113,192172.0
2020-12-03 14:15:00,72.11,72.28,72.07,72.2,121527.0,62.5113,62.6587,62.4766,62.5893,121527.0
2020-12-03 14:20:00,72.21,72.26,72.17,72.18,111270.0,62.598,62.6413,62.5633,62.572,111270.0
2020-12-03 14:25:00,72.19,72.31,72.18,72.31,88430.0,62.5806,62.6847,62.572,62.6847,88430.0
2020-12-03 14:30:00,72.31,72.35,72.04,72.09,101656.0,62.6847,62.7193,62.4506,62.494,101656.0
2020-12-03 14:35:00,72.09,72.19,72.07,72.13,81487.0,62.494,62.5806,62.4766,62.5286,81487.0
2020-12-03 14:40:00,72.15,72.19,72.1,72.16,65561.0,62.546,62.5806,62.5026,62.5546,65561.0
2020-12-03 14:45:00,72.17,72.2,72.07,72.15,120791.0,62.5633,62.5893,62.4766,62.546,120791.0
2020-12-03 14:50:00,72.16,72.18,72.1,72.17,86314.0,62.5546,62.572,62.5026,62.5633,86314.0
2020-12-03 14:55:00,72.17,72.21,72.11,72.16,119681.0,62.5633,62.598,62.5113,62.5546,119681.0
2020-12-03 15:00:00,72.17,72.18,72.09,72.13,126497.0,62.5633,62.572,62.494,62.5286,126497.0
2020-12-03 15:05:00,72.12,72.25,72.12,72.23,108993.0,62.52,62.6327,62.52,62.6153,108993.0
2020-12-03 15:10:00,72.23,72.31,72.23,72.27,101449.0,62.6153,62.6847,62.6153,62.65,101449.0
2020-12-03 15:15:00,72.28,72.36,72.22,72.35,132350.0,62.6587,62.728,62.6067,62.7193,132350.0
2020-12-03 15:20:00,72.34,72.42,72.33,72.39,139740.0,62.7107,62.78,62.702,62.754,139740.0
2020-12-03 15:25:00,72.39,72.45,72.32,72.38,167197.0,62.754,62.806,62.6933,62.7454,167197.0
2020-12-03 15:30:00,72.38,72.39,72.31,72.38,141409.0,62.7454,62.754,62.6847,62.7454,141409.0
2020-12-03 15:35:00,72.37,72.38,72.09,72.14,266971.0,62.7367,62.7454,62.494,62.5373,266971.0
2020-12-03 15:40:00,72.15,72.31,71.97,72.27,365037.0,62.546,62.6847,62.3899,62.65,365037.0
2020-12-03 15:45:00,72.26,72.63,72.23,72.5,355923.0,62.6413,62.9621,62.6153,62.8494,355923.0
2020-12-03 15:50:00,72.49,72.51,72.17,72.29,517979.0,62.8407,62.858,62.5633,62.6673,517979.0
2020-12-03 15:55:00,72.28,72.57,72.26,72.53,865094.0,62.6587,62.9101,62.6413,62.8754,865094.0
2020-12-04 09:30:00,72.72,73.17,72.65,72.81,333143.0,63.0401,63.4302,62.9794,63.1181,333143.0
2020-12-04 09:35:00,72.8,73.08,72.57,73.0,317634.0,63.1094,63.3522,62.9101,63.2828,317634.0
2020-12-04 09:40:00,72.99,73.03,72.86,73.02,157119.0,63.2742,63.3088,63.1615,63.3002,157119.0
2020-12-04 09:45:00,73.03,73.67,73.01,73.54,396282.0,63.3088,63.8636,63.2915,63.7509,396282.0
2020-12-04 09:50:00,73.54,74.38,73.52,74.35,624258.0,63.7509,64.4791,63.7336,64.4531,624258.0
2020-12-04 09:55:00,74.33,74.42,74.18,74.28,351958.0,64.4358,64.5138,64.3058,64.3924,351958.0
2020-12-04 10:00:00,74.28,74.5,74.18,74.31,335638.0,64.3924,64.5832,64.3058,64.4184,335638.0
2020-12-04 10:05:00,74.31,74.32,73.77,73.85,171790.0,64.4184,64.4271,63.9503,64.0197,171790.0
2020-12-04 10:10:00,73.84,73.85,73.36,73.41,211439.0,64.011,64.0197,63.5949,63.6382,211439.0
2020-12-04 10:15:00,73.38,73.42,73.07,73.42,141152.0,63.6122,63.6469,63.3435,63.6469,141152.0
2020-12-04 10:20:00,73.42,73.64,73.41,73.51,150124.0,63.6469,63.8376,63.6382,63.7249,150124.0
2020-12-04 10:25:00,73.52,73.66,73.39,73.56,159991.0,63.7336,63.855,63.6209,63.7683,159991.0
2020-12-04 10:30:00,73.55,73.61,73.43,73.55,87434.0,63.7596,63.8116,63.6556,63.7596,87434.0
2020-12-04 10:35:00,73.55,73.68,73.47,73.58,64167.0,63.7596,63.8723,63.6903,63.7856,64167.0
2020-12-04 10:40:00,73.56,73.75,73.42,73.73,190218.0,63.7683,63.933,63.6469,63.9157,190218.0
2020-12-04 10:45:00,73.75,73.77,73.5,73.52,90029.0,63.933,63.9503,63.7163,63.7336,90029.0
2020-12-04 10:50:00,73.52,73.64,73.45,73.46,82338.0,63.7336,63.8376,63.6729,63.6816,82338.0
2020-12-04 10:55:00,73.49,73.55,73.41,73.48,87762.0,63.7076,63.7596,63.6382,63.6989,87762.0
2020-12-04 11:00:00,73.48,73.54,73.44,73.48,99481.0,63.6989,63.7509,63.6643,63.6989,99481.0
2020-12-04 11:05:00,73.48,73.5,73.41,73.46,59054.0,63.6989,63.7163,63.6382,63.6816,59054.0
2020-12-04 11:10:00,73.47,73.48,73.18,73.25,93341.0,63.6903,63.6989,63.4389,63.4995,93341.0
2020-12-04 11:15:00,73.25,73.34,73.18,73.31,77562.0,63.4995,63.5776,63.4389,63.5516,77562.0
2020-12-04 11:20:00,73.32,73.34,73.02,73.09,120976.0,63.5602,63.5776,63.3002,63.3608,120976.0
2020-12-04 11:25:00,73.08,73.2,73.07,73.12,42871.0,63.3522,63.4562,63.3435,63.3869,42871.0
2020-12-04 11:30:00,73.13,73.24,73.1,73.19,45893.0,63.3955,63.4909,63.3695,63.4475,45893.0
2020-12-04 11:35:00,73.2,73.38,73.2,73.36,66741.0,63.4562,63.6122,63.4562,63.5949,66741.0
2020-12-04 11:40:00,73.34,73.42,73.28,73.31,66724.0,63.5776,63.6469,63.5256,63.5516,66724.0
2020-12-04 11:45:00,73.32,73.45,73.3,73.44,86263.0,63.5602,63.6729,63.5429,63.6643,86263.0
2020-12-04 11:50:00,73.43,73.49,73.42,73.49,54331.0,63.6556,63.7076,63.6469,63.7076,54331.0
2020-12-04 11:55:00,73.47,73.47,73.27,73.39,56108.0,63.6903,63.6903,63.5169,63.6209,56108.0
2020-12-04 12:00:00,73.39,73.45,73.38,73.4,41820.0,63.6209,63.6729,63.6122,63.6296,41820.0
2020-12-04 12:05:00,73.4,73.48,73.37,73.44,64484.0,63.6296,63.6989,63.6036,63.6643,64484.0
2020-12-04 12:10:00,73.44,73.46,73.38,73.45,42180.0,63.6643,63.6816,63.6122,63.6729,42180.0
2020-12-04 12:15:00,73.44,73.51,73.29,73.3,65873.0,63.6643,63.7249,63.5342,63.5429,65873.0
2020-12-04 12:20:00,73.28,73.33,73.25,73.3,38865.0,63.5256,63.5689,63.4995,63.5429,38865.0
2020-12-04 12:25:00,73.29,73.31,73.21,73.26,47278.0,63.5342,63.5516,63.4649,63.5082,47278.0
2020-12-04 12:30:00,73.27,73.28,73.16,73.16,42132.0,63.5169,63.5256,63.4215,63.4215,42132.0
2020-12-04 12:35:00,73.16,73.23,73.13,73.22,38353.0,63.4215,63.4822,63.3955,63.4735,38353.0
2020-12-04 12:40:00,73.23,73.25,73.19,73.21,34329.0,63.4822,63.4995,63.4475,63.4649,34329.0
2020-12-04 12:45:00,73.2,73.23,73.16,73.2,41740.0,63.4562,63.4822,63.4215,63.4562,41740.0
2020-12-04 12:50:00,73.2,73.23,73.15,73.2,44137.0,63.4562,63.4822,63.4129,63.4562,44137.0
2020-12-04 12:55:00,73.21,73.24,73.19,73.19,56448.0,63.4649,63.4909,63.4475,63.4475,56448.0
2020-12-04 13:00:00,73.19,73.31,73.18,73.24,72416.0,63.4475,63.5516,63.4389,63.4909,72416.0
2020-12-04 13:05:00,73.23,73.25,73.18,73.2,93246.0,63.4822,63.4995,63.4389,63.4562,93246.0
2020-12-04 13:10:00,73.2,73.25,73.19,73.25,66915.0,63.4562,63.4995,63.4475,63.4995,66915.0
2020-12-04 13:15:00,73.25,73.31,73.24,73.27,57653.0,63.4995,63.5516,63.4909,63.5169,57653.0
2020-12-04 13:20:00,73.26,73.31,73.26,73.27,53735.0,63.5082,63.5516,63.5082,63.5169,53735.0
2020-12-04 13:25:00,73.26,73.33,73.26,73.33,43177.0,63.5082,63.5689,63.5082,63.5689,43177.0
2020-12-04 13:30:00,73.33,73.35,73.28,73.3,48441.0,63.5689,63.5862,63.5256,63.5429,48441.0
2020-12-04 13:35:00,73.3,73.42,73.25,73.35,111796.0,63.5429,63.6469,63.4995,63.5862,111796.0
2020-12-04 13:40:00,73.36,73.4,73.34,73.4,79869.0,63.5949,63.6296,63.5776,63.6296,79869.0
2020-12-04 13:45:00,73.41,73.43,73.36,73.4,63688.0,63.6382,63.6556,63.5949,63.6296,63688.0
2020-12-04 13:50:00,73.41,73.43,73.36,73.38,50858.0,63.6382,63.6556,63.5949,63.6122,50858.0
2020-12-04 13:55:00,73.38,73.45,73.35,73.42,47260.0,63.6122,63.6729,63.5862,63.6469,47260.0
2020-12-04 14:00:00,73.42,73.51,73.41,73.5,58423.0,63.6469,63.7249,63.6382,63.7163,58423.0
2020-12-04 14:05:00,73.5,73.51,73.45,73.48,71181.0,63.7163,63.7249,63.6729,63.6989,71181.0
2020-12-04 14:10:00,73.48,73.62,73.47,73.6,74124.0,63.6989,63.8203,63.6903,63.803,74124.0
2020-12-04 14:15:00,73.6,73.63,73.56,73.59,79624.0,63.803,63.829,63.7683,63.7943,79624.0
2020-12-04 14:20:00,73.59,73.63,73.57,73.6,56171.0,63.7943,63.829,63.7769,63.803,56171.0
2020-12-04 14:25:00,73.6,73.65,73.58,73.59,60571.0,63.803,63.8463,63.7856,63.7943,60571.0
2020-12-04 14:30:00,73.59,73.66,73.58,73.61,81281.0,63.7943,63.855,63.7856,63.8116,81281.0
2020-12-04 14:35:00,73.62,73.68,73.6,73.68,80157.0,63.8203,63.8723,63.803,63.8723,80157.0
2020-12-04 14:40:00,73.68,73.72,73.65,73.72,65564.0,63.8723,63.907,63.8463,63.907,65564.0
2020-12-04 14:45:00,73.73,73.78,73.7,73.75,73230.0,63.9157,63.959,63.8896,63.933,73230.0
2020-12-04 14:50:00,73.76,73.8,73.72,73.8,75207.0,63.9417,63.9763,63.907,63.9763,75207.0
2020-12-04 14:55:00,73.8,73.92,73.77,73.92,157541.0,63.9763,64.0804,63.9503,64.0804,157541.0
2020-12-04 15:00:00,73.92,73.93,73.85,73.88,145810.0,64.0804,64.089,64.0197,64.0457,145810.0
2020-12-04 15:05:00,73.88,73.94,73.87,73.94,99375.0,64.0457,64.0977,64.037,64.0977,99375.0
2020-12-04 15:10:00,73.94,73.97,73.89,73.92,148169.0,64.0977,64.1237,64.0544,64.0804,148169.0
2020-12-04 15:15:00,73.93,74.05,73.92,74.03,109929.0,64.089,64.1931,64.0804,64.1757,109929.0
2020-12-04 15:20:00,74.03,74.1,74.02,74.07,92078.0,64.1757,64.2364,64.167,64.2104,92078.0
2020-12-04 15:25:00,74.08,74.11,74.02,74.07,141796.0,64.2191,64.2451,64.167,64.2104,141796.0
2020-12-04 15:30:00,74.07,74.13,74.06,74.08,88662.0,64.2104,64.2624,64.2017,64.2191,88662.0
2020-12-04 15:35:00,74.08,74.14,74.05,74.14,156654.0,64.2191,64.2711,64.1931,64.2711,156654.0
2020-12-04 15:40:00,74.13,74.3,74.13,74.27,169628.0,64.2624,64.4098,64.2624,64.3838,169628.0
2020-12-04 15:45:00,74.26,74.31,74.2,74.25,221398.0,64.3751,64.4184,64.3231,64.3664,221398.0
2020-12-04 15:50:00,74.26,74.42,74.24,74.41,329637.0,64.3751,64.5138,64.3578,64.5051,329637.0
2020-12-04 15:55:00,74.41,74.52,74.26,74.5,834434.0,64.5051,64.6005,64.3751,64.5832,834434.0
2020-12-07 09:30:00,74.0,74.0,74.0,74.0,0.0,64.1497,64.1497,64.1497,64.1497,0.0
2020-12-07 09:35:00,74.0,74.0,74.0,74.0,0.0,64.1497,64.1497,64.1497,64.1497,0.0
2020-12-07 09:40:00,74.0,74.0,74.0,74.0,0.0,64.1497,64.1497,64.1497,64.1497,0.0
2020-12-07 09:45:00,74.49,74.86,72.77,72.84,254516.0,64.5745,64.8952,63.0834,63.1441,254516.0
2020-12-07 09:50:00,72.85,72.98,72.65,72.66,90596.0,63.1528,63.2655,62.9794,62.9881,90596.0
2020-12-07 09:55:00,72.66,72.68,72.43,72.55,157718.0,62.9881,63.0054,62.7887,62.8927,157718.0
2020-12-07 10:00:00,72.6,72.8,72.57,72.64,84242.0,62.9361,63.1094,62.9101,62.9707,84242.0
2020-12-07 10:05:00,72.64,72.89,72.58,72.84,77842.0,62.9707,63.1875,62.9187,63.1441,77842.0
2020-12-07 10:10:00,72.81,72.98,72.81,72.97,54617.0,63.1181,63.2655,63.1181,63.2568,54617.0
2020-12-07 10:15:00,72.98,73.09,72.95,72.99,35699.0,63.2655,63.3608,63.2395,63.2742,35699.0
2020-12-07 10:20:00,72.98,73.11,72.9,73.07,75748.0,63.2655,63.3782,63.1961,63.3435,75748.0
2020-12-07 10:25:00,73.06,73.2,73.02,73.14,43794.0,63.3348,63.4562,63.3002,63.4042,43794.0
2020-12-07 10:30:00,73.15,73.32,73.12,73.3,73157.0,63.4129,63.5602,63.3869,63.5429,73157.0
2020-12-07 10:35:00,73.29,73.41,73.28,73.4,52047.0,63.5342,63.6382,63.5256,63.6296,52047.0
2020-12-07 10:40:00,73.39,73.54,73.38,73.49,56620.0,63.6209,63.7509,63.6122,63.7076,56620.0
2020-12-07 10:45:00,73.49,73.52,73.41,73.45,45065.0,63.7076,63.7336,63.6382,63.6729,45065.0
2020-12-07 10:50:00,73.45,73.53,73.41,73.44,42766.0,63.6729,63.7423,63.6382,63.6643,42766.0
2020-12-07 10:55:00,73.44,73.5,73.41,73.45,35892.0,63.6643,63.7163,63.6382,63.6729,35892.0
2020-12-07 11:00:00,73.44,73.46,73.3,73.33,32174.0,63.6643,63.6816,63.5429,63.5689,32174.0
2020-12-07 11:05:00,73.32,73.36,73.26,73.29,45144.0,63.5602,63.5949,63.5082,63.5342,45144.0
2020-12-07 11:10:00,73.31,73.45,73.3,73.33,46665.0,63.5516,63.6729,63.5429,63.5689,46665.0
2020-12-07 11:15:00,73.33,73.47,73.28,73.38,32616.0,63.5689,63.6903,63.5256,63.6122,32616.0
2020-12-07 11:20:00,73.4,73.54,73.37,73.46,50220.0,63.6296,63.7509,63.6036,63.6816,50220.0
2020-12-07 11:25:00,73.47,73.57,73.46,73.53,36254.0,63.6903,63.7769,63.6816,63.7423,36254.0
2020-12-07 11:30:00,73.5,73.55,73.47,73.52,34467.0,63.7163,63.7596,63.6903,63.7336,34467.0
2020-12-07 11:35:00,73.51,73.52,73.31,73.35,42385.0,63.7249,63.7336,63.5516,63.5862,42385.0
2020-12-07 11:40:00,73.36,73.39,73.23,73.24,51033.0,63.5949,63.6209,63.4822,63.4909,51033.0
2020-12-07 11:45:00,73.24,73.36,73.23,73.3,46947.0,63.4909,63.5949,63.4822,63.5429,46947.0
2020-12-07 11:50:00,73.31,73.37,73.29,73.33,36933.0,63.5516,63.6036,63.5342,63.5689,36933.0
2020-12-07 11:55:00,73.33,73.4,73.28,73.37,38923.0,63.5689,63.6296,63.5256,63.6036,38923.0
2020-12-07 12:00:00,73.37,73.37,73.3,73.34,19685.0,63.6036,63.6036,63.5429,63.5776,19685.0
2020-12-07 12:05:00,73.34,73.45,73.34,73.45,28867.0,63.5776,63.6729,63.5776,63.6729,28867.0
2020-12-07 12:10:00,73.45,73.45,73.32,73.34,40480.0,63.6729,63.6729,63.5602,63.5776,40480.0
2020-12-07 12:15:00,73.33,73.34,73.3,73.32,36037.0,63.5689,63.5776,63.5429,63.5602,36037.0
2020-12-07 12:20:00,73.31,73.34,73.27,73.29,59110.0,63.5516,63.5776,63.5169,63.5342,59110.0
2020-12-07 12:25:00,73.3,73.3,73.18,73.26,41954.0,63.5429,63.5429,63.4389,63.5082,41954.0
2020-12-07 12:30:00,73.27,73.34,73.25,73.33,42110.0,63.5169,63.5776,63.4995,63.5689,42110.0
2020-12-07 12:35:00,73.33,73.33,73.28,73.31,27386.0,63.5689,63.5689,63.5256,63.5516,27386.0
2020-12-07 12:40:00,73.3,73.45,73.29,73.38,41287.0,63.5429,63.6729,63.5342,63.6122,41287.0
2020-12-07 12:45:00,73.38,73.47,73.36,73.45,48644.0,63.6122,63.6903,63.5949,63.6729,48644.0
2020-12-07 12:50:00,73.44,73.5,73.43,73.5,31700.0,63.6643,63.7163,63.6556,63.7163,31700.0
2020-12-07 12:55:00,73.5,73.55,73.44,73.52,100477.0,63.7163,63.7596,63.6643,63.7336,100477.0
2020-12-07 13:00:00,73.53,73.56,73.5,73.55,74943.0,63.7423,63.7683,63.7163,63.7596,74943.0
2020-12-07 13:05:00,73.54,73.55,73.45,73.47,53333.0,63.7509,63.7596,63.6729,63.6903,53333.0
2020-12-07 13:10:00,73.46,73.47,73.34,73.34,45499.0,63.6816,63.6903,63.5776,63.5776,45499.0
2020-12-07 13:15:00,73.33,73.4,73.32,73.38,38243.0,63.5689,63.6296,63.5602,63.6122,38243.0
2020-12-07 13:20:00,73.39,73.45,73.37,73.44,42242.0,63.6209,63.6729,63.6036,63.6643,42242.0
2020-12-07 13:25:00,73.44,73.45,73.34,73.39,29763.0,63.6643,63.6729,63.5776,63.6209,29763.0
2020-12-07 13:30:00,73.39,73.47,73.38,73.42,40037.0,63.6209,63.6903,63.6122,63.6469,40037.0
2020-12-07 13:35:00,73.42,73.46,73.41,73.43,19046.0,63.6469,63.6816,63.6382,63.6556,19046.0
2020-12-07 13:40:00,73.42,73.46,73.27,73.35,50424.0,63.6469,63.6816,63.5169,63.5862,50424.0
2020-12-07 13:45:00,73.34,73.4,73.28,73.35,35194.0,63.5776,63.6296,63.5256,63.5862,35194.0
2020-12-07 13:50:00,73.36,73.42,73.34,73.4,32197.0,63.5949,63.6469,63.5776,63.6296,32197.0
2020-12-07 13:55:00,73.4,73.4,73.36,73.37,28583.0,63.6296,63.6296,63.5949,63.6036,28583.0
2020-12-07 14:00:00,73.38,73.42,73.31,73.35,78308.0,63.6122,63.6469,63.5516,63.5862,78308.0
2020-12-07 14:05:00,73.35,73.39,73.31,73.37,39427.0,63.5862,63.6209,63.5516,63.6036,39427.0
2020-12-07 14:10:00,73.35,73.39,73.33,73.35,31766.0,63.5862,63.6209,63.5689,63.5862,31766.0
2020-12-07 14:15:00,73.34,73.44,73.31,73.39,50833.0,63.5776,63.6643,63.5516,63.6209,50833.0
2020-12-07 14:20:00,73.39,73.41,73.35,73.36,28182.0,63.6209,63.6382,63.5862,63.5949,28182.0
2020-12-07 14:25:00,73.36,73.38,73.34,73.36,34658.0,63.5949,63.6122,63.5776,63.5949,34658.0
2020-12-07 14:30:00,73.36,73.41,73.32,73.33,48611.0,63.5949,63.6382,63.5602,63.5689,48611.0
2020-12-07 14:35:00,73.33,73.38,73.31,73.34,56559.0,63.5689,63.6122,63.5516,63.5776,56559.0
2020-12-07 14:40:00,73.33,73.37,73.31,73.36,41841.0,63.5689,63.6036,63.5516,63.5949,41841.0
2020-12-07 14:45:00,73.35,73.43,73.35,73.39,39727.0,63.5862,63.6556,63.5862,63.6209,39727.0
2020-12-07 14:50:00,73.4,73.51,73.39,73.42,47535.0,63.6296,63.7249,63.6209,63.6469,47535.0
2020-12-07 14:55:00,73.42,73.46,73.4,73.44,49871.0,63.6469,63.6816,63.6296,63.6643,49871.0
2020-12-07 15:00:00,73.45,73.48,73.37,73.48,40066.0,63.6729,63.6989,63.6036,63.6989,40066.0
2020-12-07 15:05:00,73.48,73.5,73.46,73.49,37666.0,63.6989,63.7163,63.6816,63.7076,37666.0
2020-12-07 15:10:00,73.48,73.53,73.47,73.51,42283.0,63.6989,63.7423,63.6903,63.7249,42283.0
2020-12-07 15:15:00,73.5,73.59,73.5,73.53,56025.0,63.7163,63.7943,63.7163,63.7423,56025.0
2020-12-07 15:20:00,73.52,73.54,73.47,73.47,56808.0,63.7336,63.7509,63.6903,63.6903,56808.0
2020-12-07 15:25:00,73.47,73.5,73.42,73.5,55307.0,63.6903,63.7163,63.6469,63.7163,55307.0
2020-12-07 15:30:00,73.5,73.7,73.49,73.69,65969.0,63.7163,63.8896,63.7076,63.881,65969.0
2020-12-07 15:35:00,73.69,73.72,73.6,73.63,54052.0,63.881,63.907,63.803,63.829,54052.0
2020-12-07 15:40:00,73.62,73.65,73.45,73.47,81036.0,63.8203,63.8463,63.6729,63.6903,81036.0
2020-12-07 15:45:00,73.45,73.52,73.41,73.48,87820.0,63.6729,63.7336,63.6382,63.6989,87820.0
2020-12-07 15:50:00,73.48,73.63,73.47,73.63,129436.0,63.6989,63.829,63.6903,63.829,129436.0
2020-12-07 15:55:00,73.63,73.71,73.53,73.61,366666.0,63.829,63.8983,63.7423,63.8116,366666.0
2020-12-08 09:30:00,72.73,73.46,72.62,73.37,234977.0,63.0488,63.6816,62.9534,63.6036,234977.0
2020-12-08 09:35:00,73.34,73.48,73.24,73.44,80495.0,63.5776,63.6989,63.4909,63.6643,80495.0
2020-12-08 09:40:00,73.44,73.47,73.24,73.38,54434.0,63.6643,63.6903,63.4909,63.6122,54434.0
2020-12-08 09:45:00,73.38,73.42,73.21,73.23,65068.0,63.6122,63.6469,63.4649,63.4822,65068.0
2020-12-08 09:50:00,73.23,73.45,73.21,73.37,55236.0,63.4822,63.6729,63.4649,63.6036,55236.0
2020-12-08 09:55:00,73.39,73.4,73.24,73.3,109147.0,63.6209,63.6296,63.4909,63.5429,109147.0
2020-12-08 10:00:00,73.3,73.3,73.01,73.02,81360.0,63.5429,63.5429,63.2915,63.3002,81360.0
2020-12-08 10:05:00,73.02,73.11,72.93,73.08,58404.0,63.3002,63.3782,63.2221,63.3522,58404.0
2020-12-08 10:10:00,73.08,73.14,72.94,73.07,49686.0,63.3522,63.4042,63.2308,63.3435,49686.0
2020-12-08 10:15:00,73.06,73.08,72.94,73.02,36735.0,63.3348,63.3522,63.2308,63.3002,36735.0
2020-12-08 10:20:00,73.03,73.18,73.0,73.16,38392.0,63.3088,63.4389,63.2828,63.4215,38392.0
2020-12-08 10:25:00,73.15,73.17,73.06,73.15,27010.0,63.4129,63.4302,63.3348,63.4129,27010.0
2020-12-08 10:30:00,73.15,73.19,73.1,73.18,50514.0,63.4129,63.4475,63.3695,63.4389,50514.0
2020-12-08 10:35:00,73.2,73.25,73.18,73.22,35373.0,63.4562,63.4995,63.4389,63.4735,35373.0
2020-12-08 10:40:00,73.23,73.27,73.18,73.22,34343.0,63.4822,63.5169,63.4389,63.4735,34343.0
2020-12-08 10:45:00,73.19,73.3,73.12,73.18,67289.0,63.4475,63.5429,63.3869,63.4389,67289.0
2020-12-08 10:50:00,73.17,73.2,73.12,73.17,42820.0,63.4302,63.4562,63.3869,63.4302,42820.0
2020-12-08 10:55:00,73.17,73.32,73.16,73.31,28315.0,63.4302,63.5602,63.4215,63.5516,28315.0
2020-12-08 11:00:00,73.31,73.48,73.31,73.43,43599.0,63.5516,63.6989,63.5516,63.6556,43599.0
2020-12-08 11:05:00,73.44,73.48,73.37,73.39,38172.0,63.6643,63.6989,63.6036,63.6209,38172.0
2020-12-08 11:10:00,73.39,73.39,73.31,73.34,29462.0,63.6209,63.6209,63.5516,63.5776,29462.0
2020-12-08 11:15:00,73.34,73.42,73.29,73.39,50901.0,63.5776,63.6469,63.5342,63.6209,50901.0
2020-12-08 11:20:00,73.39,73.41,73.32,73.33,31169.0,63.6209,63.6382,63.5602,63.5689,31169.0
2020-12-08 11:25:00,73.33,73.44,73.32,73.4,47596.0,63.5689,63.6643,63.5602,63.6296,47596.0
2020-12-08 11:30:00,73.4,73.45,73.34,73.42,35721.0,63.6296,63.6729,63.5776,63.6469,35721.0
2020-12-08 11:35:00,73.42,73.42,73.35,73.35,15227.0,63.6469,63.6469,63.5862,63.5862,15227.0
2020-12-08 11:40:00,73.36,73.41,73.32,73.4,19692.0,63.5949,63.6382,63.5602,63.6296,19692.0
2020-12-08 11:45:00,73.41,73.42,73.31,73.39,32798.0,63.6382,63.6469,63.5516,63.6209,32798.0
2020-12-08 11:50:00,73.38,73.41,73.34,73.39,25884.0,63.6122,63.6382,63.5776,63.6209,25884.0
2020-12-08 11:55:00,73.38,73.42,73.34,73.42,16309.0,63.6122,63.6469,63.5776,63.6469,16309.0
2020-12-08 12:00:00,73.4,73.48,73.37,73.44,42095.0,63.6296,63.6989,63.6036,63.6643,42095.0
2020-12-08 12:05:00,73.43,73.52,73.42,73.51,19015.0,63.6556,63.7336,63.6469,63.7249,19015.0
2020-12-08 12:10:00,73.51,73.62,73.5,73.56,57842.0,63.7249,63.8203,63.7163,63.7683,57842.0
2020-12-08 12:15:00,73.55,73.56,73.44,73.45,55753.0,63.7596,63.7683,63.6643,63.6729,55753.0
2020-12-08 12:20:00,73.44,73.54,73.44,73.45,28815.0,63.6643,63.7509,63.6643,63.6729,28815.0
2020-12-08 12:25:00,73.44,73.55,73.44,73.48,16493.0,63.6643,63.7596,63.6643,63.6989,16493.0
2020-12-08 12:30:00,73.46,73.48,73.41,73.46,37812.0,63.6816,63.6989,63.6382,63.6816,37812.0
2020-12-08 12:35:00,73.46,73.5,73.43,73.45,26850.0,63.6816,63.7163,63.6556,63.6729,26850.0
2020-12-08 12:40:00,73.45,73.55,73.42,73.51,34743.0,63.6729,63.7596,63.6469,63.7249,34743.0
2020-12-08 12:45:00,73.52,73.57,73.48,73.48,21633.0,63.7336,63.7769,63.6989,63.6989,21633.0
2020-12-08 12:50:00,73.48,73.62,73.48,73.56,32163.0,63.6989,63.8203,63.6989,63.7683,32163.0
2020-12-08 12:55:00,73.55,73.59,73.54,73.56,32434.0,63.7596,63.7943,63.7509,63.7683,32434.0
2020-12-08 13:00:00,73.56,73.66,73.55,73.62,47866.0,63.7683,63.855,63.7596,63.8203,47866.0
2020-12-08 13:05:00,73.62,73.65,73.58,73.6,54231.0,63.8203,63.8463,63.7856,63.803,54231.0
2020-12-08 13:10:00,73.61,73.62,73.52,73.61,26717.0,63.8116,63.8203,63.7336,63.8116,26717.0
2020-12-08 13:15:00,73.61,73.64,73.57,73.62,26336.0,63.8116,63.8376,63.7769,63.8203,26336.0
2020-12-08 13:20:00,73.62,73.64,73.54,73.62,44223.0,63.8203,63.8376,63.7509,63.8203,44223.0
2020-12-08 13:25:00,73.64,73.75,73.64,73.68,32234.0,63.8376,63.933,63.8376,63.8723,32234.0
2020-12-08 13:30:00,73.67,73.69,73.64,73.67,21645.0,63.8636,63.881,63.8376,63.8636,21645.0
2020-12-08 13:35:00,73.68,73.7,73.63,73.64,23774.0,63.8723,63.8896,63.829,63.8376,23774.0
2020-12-08 13:40:00,73.63,73.63,73.56,73.58,24521.0,63.829,63.829,63.7683,63.7856,24521.0
2020-12-08 13:45:00,73.59,73.6,73.55,73.59,43354.0,63.7943,63.803,63.7596,63.7943,43354.0
2020-12-08 13:50:00,73.59,73.64,73.57,73.58,28058.0,63.7943,63.8376,63.7769,63.7856,28058.0
2020-12-08 13:55:00,73.59,73.61,73.56,73.59,30314.0,63.7943,63.8116,63.7683,63.7943,30314.0
2020-12-08 14:00:00,73.6,73.69,73.58,73.63,48422.0,63.803,63.881,63.7856,63.829,48422.0
2020-12-08 14:05:00,73.62,73.66,73.59,73.64,24315.0,63.8203,63.855,63.7943,63.8376,24315.0
2020-12-08 14:10:00,73.65,73.7,73.63,73.68,24996.0,63.8463,63.8896,63.829,63.8723,24996.0
2020-12-08 14:15:00,73.67,73.78,73.67,73.73,27032.0,63.8636,63.959,63.8636,63.9157,27032.0
2020-12-08 14:20:00,73.73,73.75,73.6,73.6,48680.0,63.9157,63.933,63.803,63.803,48680.0
2020-12-08 14:25:00,73.61,73.7,73.59,73.6,53103.0,63.8116,63.8896,63.7943,63.803,53103.0
2020-12-08 14:30:00,73.6,73.68,73.58,73.65,78656.0,63.803,63.8723,63.7856,63.8463,78656.0
2020-12-08 14:35:00,73.65,73.68,73.61,73.68,39425.0,63.8463,63.8723,63.8116,63.8723,39425.0
2020-12-08 14:40:00,73.67,73.69,73.53,73.54,42376.0,63.8636,63.881,63.7423,63.7509,42376.0
2020-12-08 14:45:00,73.54,73.56,73.47,73.48,77528.0,63.7509,63.7683,63.6903,63.6989,77528.0
2020-12-08 14:50:00,73.47,73.48,73.4,73.45,100573.0,63.6903,63.6989,63.6296,63.6729,100573.0
2020-12-08 14:55:00,73.44,73.53,73.39,73.52,83007.0,63.6643,63.7423,63.6209,63.7336,83007.0
2020-12-08 15:00:00,73.51,73.57,73.48,73.53,39063.0,63.7249,63.7769,63.6989,63.7423,39063.0
2020-12-08 15:05:00,73.53,73.63,73.52,73.63,27103.0,63.7423,63.829,63.7336,63.829,27103.0
2020-12-08 15:10:00,73.63,73.65,73.58,73.6,69673.0,63.829,63.8463,63.7856,63.803,69673.0
2020-12-08 15:15:00,73.6,73.66,73.59,73.66,72238.0,63.803,63.855,63.7943,63.855,72238.0
2020-12-08 15:20:00,73.66,73.73,73.65,73.72,44963.0,63.855,63.9157,63.8463,63.907,44963.0
2020-12-08 15:25:00,73.72,73.75,73.69,73.75,48027.0,63.907,63.933,63.881,63.933,48027.0
2020-12-08 15:30:00,73.74,73.82,73.73,73.8,86487.0,63.9243,63.9937,63.9157,63.9763,86487.0
2020-12-08 15:35:00,73.79,73.82,73.71,73.77,84613.0,63.9677,63.9937,63.8983,63.9503,84613.0
2020-12-08 15:40:00,73.77,73.83,73.75,73.8,70728.0,63.9503,64.0023,63.933,63.9763,70728.0
2020-12-08 15:45:00,73.8,73.88,73.72,73.72,129504.0,63.9763,64.0457,63.907,63.907,129504.0
2020-12-08 15:50:00,73.73,73.85,73.72,73.81,97217.0,63.9157,64.0197,63.907,63.985,97217.0
2020-12-08 15:55:00,73.82,73.94,73.81,73.91,380920.0,63.9937,64.0977,63.985,64.0717,380920.0
2020-12-09 09:30:00,74.38,74.44,74.05,74.19,222233.0,64.4791,64.5311,64.1931,64.3144,222233.0
2020-12-09 09:35:00,74.19,74.2,73.9,73.95,66791.0,64.3144,64.3231,64.063,64.1064,66791.0
2020-12-09 09:40:00,73.95,74.02,73.85,73.98,62833.0,64.1064,64.167,64.0197,64.1324,62833.0
2020-12-09 09:45:00,73.99,73.99,73.74,73.75,57152.0,64.141,64.141,63.9243,63.933,57152.0
2020-12-09 09:50:00,73.73,73.75,73.57,73.63,49765.0,63.9157,63.933,63.7769,63.829,49765.0
2020-12-09 09:55:00,73.62,73.74,73.6,73.68,44636.0,63.8203,63.9243,63.803,63.8723,44636.0
2020-12-09 10:00:00,73.68,73.73,73.66,73.69,70692.0,63.8723,63.9157,63.855,63.881,70692.0
2020-12-09 10:05:00,73.69,73.7,73.6,73.64,47094.0,63.881,63.8896,63.803,63.8376,47094.0
2020-12-09 10:10:00,73.63,73.67,73.37,73.45,65133.0,63.829,63.8636,63.6036,63.6729,65133.0
2020-12-09 10:15:00,73.45,73.67,73.41,73.53,63771.0,63.6729,63.8636,63.6382,63.7423,63771.0
2020-12-09 10:20:00,73.53,73.57,73.49,73.55,35115.0,63.7423,63.7769,63.7076,63.7596,35115.0
2020-12-09 10:25:00,73.56,73.56,73.48,73.52,57750.0,63.7683,63.7683,63.6989,63.7336,57750.0
2020-12-09 10:30:00,73.53,73.54,73.17,73.18,93185.0,63.7423,63.7509,63.4302,63.4389,93185.0
2020-12-09 10:35:00,73.19,73.29,73.18,73.21,62001.0,63.4475,63.5342,63.4389,63.4649,62001.0
2020-12-09 10:40:00,73.22,73.3,73.18,73.28,66163.0,63.4735,63.5429,63.4389,63.5256,66163.0
2020-12-09 10:45:00,73.28,73.39,73.28,73.34,40615.0,63.5256,63.6209,63.5256,63.5776,40615.0
2020-12-09 10:50:00,73.34,73.37,73.29,73.29,21189.0,63.5776,63.6036,63.5342,63.5342,21189.0
2020-12-09 10:55:00,73.3,73.31,73.07,73.1,97916.0,63.5429,63.5516,63.3435,63.3695,97916.0
2020-12-09 11:00:00,73.11,73.17,73.03,73.03,38689.0,63.3782,63.4302,63.3088,63.3088,38689.0
2020-12-09 11:05:00,73.02,73.06,72.9,73.05,89156.0,63.3002,63.3348,63.1961,63.3262,89156.0
2020-12-09 11:10:00,73.05,73.14,73.02,73.12,34575.0,63.3262,63.4042,63.3002,63.3869,34575.0
2020-12-09 11:15:00,73.12,73.12,73.01,73.06,26391.0,63.3869,63.3869,63.2915,63.3348,26391.0
2020-12-09 11:20:00,73.05,73.15,73.05,73.13,46391.0,63.3262,63.4129,63.3262,63.3955,46391.0
2020-12-09 11:25:00,73.13,73.17,73.08,73.1,25470.0,63.3955,63.4302,63.3522,63.3695,25470.0
2020-12-09 11:30:00,73.11,73.18,73.08,73.13,35799.0,63.3782,63.4389,63.3522,63.3955,35799.0
2020-12-09 11:35:00,73.14,73.25,73.13,73.24,33875.0,63.4042,63.4995,63.3955,63.4909,33875.0
2020-12-09 11:40:00,73.23,73.27,73.16,73.18,32447.0,63.4822,63.5169,63.4215,63.4389,32447.0
2020-12-09 11:45:00,73.17,73.21,73.12,73.13,31579.0,63.4302,63.4649,63.3869,63.3955,31579.0
2020-12-09 11:50:00,73.13,73.19,73.1,73.19,24494.0,63.3955,63.4475,63.3695,63.4475,24494.0
2020-12-09 11:55:00,73.19,73.22,73.16,73.2,39368.0,63.4475,63.4735,63.4215,63.4562,39368.0
2020-12-09 12:00:00,73.2,73.2,73.13,73.17,32398.0,63.4562,63.4562,63.3955,63.4302,32398.0
2020-12-09 12:05:00,73.17,73.21,73.14,73.19,31516.0,63.4302,63.4649,63.4042,63.4475,31516.0
2020-12-09 12:10:00,73.17,73.2,73.13,73.15,23335.0,63.4302,63.4562,63.3955,63.4129,23335.0
2020-12-09 12:15:00,73.15,73.16,73.02,73.11,55109.0,63.4129,63.4215,63.3002,63.3782,55109.0
2020-12-09 12:20:00,73.11,73.12,73.0,73.06,50009.0,63.3782,63.3869,63.2828,63.3348,50009.0
2020-12-09 12:25:00,73.08,73.12,73.01,73.04,51412.0,63.3522,63.3869,63.2915,63.3175,51412.0
2020-12-09 12:30:00,73.04,73.09,72.99,73.09,73244.0,63.3175,63.3608,63.2742,63.3608,73244.0
2020-12-09 12:35:00,73.08,73.1,73.07,73.09,29929.0,63.3522,63.3695,63.3435,63.3608,29929.0
2020-12-09 12:40:00,73.09,73.15,73.08,73.11,97947.0,63.3608,63.4129,63.3522,63.3782,97947.0
2020-12-09 12:45:00,73.12,73.12,73.0,73.06,40519.0,63.3869,63.3869,63.2828,63.3348,40519.0
2020-12-09 12:50:00,73.06,73.1,72.99,73.06,45895.0,63.3348,63.3695,63.2742,63.3348,45895.0
2020-12-09 12:55:00,73.05,73.12,73.04,73.12,41297.0,63.3262,63.3869,63.3175,63.3869,41297.0
2020-12-09 13:00:00,73.12,73.14,73.04,73.06,58902.0,63.3869,63.4042,63.3175,63.3348,58902.0
2020-12-09 13:05:00,73.04,73.16,73.04,73.16,29499.0,63.3175,63.4215,63.3175,63.4215,29499.0
2020-12-09 13:10:00,73.15,73.2,73.14,73.16,26078.0,63.4129,63.4562,63.4042,63.4215,26078.0
2020-12-09 13:15:00,73.16,73.23,73.15,73.19,80389.0,63.4215,63.4822,63.4129,63.4475,80389.0
2020-12-09 13:20:00,73.19,73.22,73.13,73.13,77048.0,63.4475,63.4735,63.3955,63.3955,77048.0
2020-12-09 13:25:00,73.14,73.18,73.13,73.15,24896.0,63.4042,63.4389,63.3955,63.4129,24896.0
2020-12-09 13:30:00,73.15,73.15,73.03,73.03,45584.0,63.4129,63.4129,63.3088,63.3088,45584.0
2020-12-09 13:35:00,73.02,73.05,72.93,73.03,51619.0,63.3002,63.3262,63.2221,63.3088,51619.0
2020-12-09 13:40:00,73.03,73.08,72.93,73.02,44376.0,63.3088,63.3522,63.2221,63.3002,44376.0
2020-12-09 13:45:00,73.04,73.05,72.94,73.02,36350.0,63.3175,63.3262,63.2308,63.3002,36350.0
2020-12-09 13:50:00,73.03,73.03,72.97,72.99,38156.0,63.3088,63.3088,63.2568,63.2742,38156.0
2020-12-09 13:55:00,72.98,72.98,72.9,72.94,47572.0,63.2655,63.2655,63.1961,63.2308,47572.0
2020-12-09 14:00:00,72.94,73.08,72.89,73.03,68712.0,63.2308,63.3522,63.1875,63.3088,68712.0
2020-12-09 14:05:00,73.0,73.02,72.93,73.0,84834.0,63.2828,63.3002,63.2221,63.2828,84834.0
2020-12-09 14:10:00,73.0,73.0,72.89,72.9,77237.0,63.2828,63.2828,63.1875,63.1961,77237.0
2020-12-09 14:15:00,72.89,72.93,72.86,72.89,51112.0,63.1875,63.2221,63.1615,63.1875,51112.0
2020-12-09 14:20:00,72.9,72.94,72.86,72.94,90318.0,63.1961,63.2308,63.1615,63.2308,90318.0
2020-12-09 14:25:00,72.94,73.12,72.94,73.09,34194.0,63.2308,63.3869,63.2308,63.3608,34194.0
2020-12-09 14:30:00,73.09,73.14,73.07,73.12,46920.0,63.3608,63.4042,63.3435,63.3869,46920.0
2020-12-09 14:35:00,73.12,73.13,73.08,73.09,35857.0,63.3869,63.3955,63.3522,63.3608,35857.0
2020-12-09 14:40:00,73.09,73.12,73.0,73.03,94426.0,63.3608,63.3869,63.2828,63.3088,94426.0
2020-12-09 14:45:00,73.02,73.16,73.02,73.1,63789.0,63.3002,63.4215,63.3002,63.3695,63789.0
2020-12-09 14:50:00,73.1,73.12,73.06,73.09,72208.0,63.3695,63.3869,63.3348,63.3608,72208.0
2020-12-09 14:55:00,73.09,73.11,73.02,73.07,82944.0,63.3608,63.3782,63.3002,63.3435,82944.0
2020-12-09 15:00:00,73.07,73.1,73.06,73.09,52365.0,63.3435,63.3695,63.3348,63.3608,52365.0
2020-12-09 15:05:00,73.09,73.23,73.09,73.21,80390.0,63.3608,63.4822,63.3608,63.4649,80390.0
2020-12-09 15:10:00,73.21,73.22,73.13,73.14,35805.0,63.4649,63.4735,63.3955,63.4042,35805.0
2020-12-09 15:15:00,73.14,73.22,73.13,73.22,91825.0,63.4042,63.4735,63.3955,63.4735,91825.0
2020-12-09 15:20:00,73.22,73.25,73.11,73.11,27911.0,63.4735,63.4995,63.3782,63.3782,27911.0
2020-12-09 15:25:00,73.12,73.15,73.08,73.12,40766.0,63.3869,63.4129,63.3522,63.3869,40766.0
2020-12-09 15:30:00,73.12,73.27,73.12,73.22,51730.0,63.3869,63.5169,63.3869,63.4735,51730.0
2020-12-09 15:35:00,73.23,73.37,73.22,73.37,53981.0,63.4822,63.6036,63.4735,63.6036,53981.0
2020-12-09 15:40:00,73.37,73.54,73.36,73.51,113080.0,63.6036,63.7509,63.5949,63.7249,113080.0
2020-12-09 15:45:00,73.51,73.59,73.43,73.43,96377.0,63.7249,63.7943,63.6556,63.6556,96377.0
2020-12-09 15:50:00,73.43,73.58,73.4,73.5,100492.0,63.6556,63.7856,63.6296,63.7163,100492.0
2020-12-09 15:55:00,73.5,73.73,73.5,73.52,354099.0,63.7163,63.9157,63.7163,63.7336,354099.0
2020-12-10 09:30:00,72.77,73.16,72.7,72.74,234724.0,63.0834,63.4215,63.0228,63.0574,234724.0
2020-12-10 09:35:00,72.74,72.77,72.51,72.65,120315.0,63.0574,63.0834,62.858,62.9794,120315.0
2020-12-10 09:40:00,72.65,73.04,72.61,72.67,90058.0,62.9794,63.3175,62.9447,62.9968,90058.0
2020-12-10 09:45:00,72.67,72.93,72.63,72.79,50055.0,62.9968,63.2221,62.9621,63.1008,50055.0
2020-12-10 09:50:00,72.81,72.98,72.75,72.75,49969.0,63.1181,63.2655,63.0661,63.0661,49969.0
2020-12-10 09:55:00,72.73,73.01,72.73,72.97,48387.0,63.0488,63.2915,63.0488,63.2568,48387.0
2020-12-10 10:00:00,72.98,73.02,72.71,72.72,42713.0,63.2655,63.3002,63.0314,63.0401,42713.0
2020-12-10 10:05:00,72.73,72.87,72.68,72.81,48310.0,63.0488,63.1701,63.0054,63.1181,48310.0
2020-12-10 10:10:00,72.78,72.86,72.76,72.82,36962.0,63.0921,63.1615,63.0748,63.1268,36962.0
2020-12-10 10:15:00,72.83,72.83,72.59,72.63,48942.0,63.1355,63.1355,62.9274,62.9621,48942.0
2020-12-10 10:20:00,72.62,72.64,72.41,72.44,98938.0,62.9534,62.9707,62.7714,62.7974,98938.0
2020-12-10 10:25:00,72.45,72.46,72.33,72.37,89218.0,62.806,62.8147,62.702,62.7367,89218.0
2020-12-10 10:30:00,72.38,72.52,72.38,72.48,65475.0,62.7454,62.8667,62.7454,62.832,65475.0
2020-12-10 10:35:00,72.47,72.66,72.44,72.65,49715.0,62.8234,62.9881,62.7974,62.9794,49715.0
2020-12-10 10:40:00,72.64,72.73,72.6,72.73,41624.0,62.9707,63.0488,62.9361,63.0488,41624.0
2020-12-10 10:45:00,72.74,72.74,72.56,72.59,34145.0,63.0574,63.0574,62.9014,62.9274,34145.0
2020-12-10 10:50:00,72.6,72.64,72.56,72.59,48738.0,62.9361,62.9707,62.9014,62.9274,48738.0
2020-12-10 10:55:00,72.59,72.63,72.39,72.41,64193.0,62.9274,62.9621,62.754,62.7714,64193.0
2020-12-10 11:00:00,72.41,72.63,72.41,72.59,36967.0,62.7714,62.9621,62.7714,62.9274,36967.0
2020-12-10 11:05:00,72.59,72.65,72.56,72.57,30975.0,62.9274,62.9794,62.9014,62.9101,30975.0
2020-12-10 11:10:00,72.57,72.58,72.45,72.58,43533.0,62.9101,62.9187,62.806,62.9187,43533.0
2020-12-10 11:15:00,72.56,72.6,72.47,72.58,30443.0,62.9014,62.9361,62.8234,62.9187,30443.0
2020-12-10 11:20:00,72.59,72.63,72.51,72.52,48629.0,62.9274,62.9621,62.858,62.8667,48629.0
2020-12-10 11:25:00,72.52,72.52,72.43,72.45,53616.0,62.8667,62.8667,62.7887,62.806,53616.0
2020-12-10 11:30:00,72.45,72.45,72.31,72.32,92573.0,62.806,62.806,62.6847,62.6933,92573.0
2020-12-10 11:35:00,72.31,72.35,72.24,72.28,137515.0,62.6847,62.7193,62.624,62.6587,137515.0
2020-12-10 11:40:00,72.28,72.31,72.21,72.22,59513.0,62.6587,62.6847,62.598,62.6067,59513.0
2020-12-10 11:45:00,72.2,72.21,72.08,72.2,110452.0,62.5893,62.598,62.4853,62.5893,110452.0
2020-12-10 11:50:00,72.21,72.42,72.2,72.3,66337.0,62.598,62.78,62.5893,62.676,66337.0
2020-12-10 11:55:00,72.3,72.5,72.25,72.42,32642.0,62.676,62.8494,62.6327,62.78,32642.0
2020-12-10 12:00:00,72.4,72.44,72.33,72.43,39918.0,62.7627,62.7974,62.702,62.7887,39918.0
2020-12-10 12:05:00,72.43,72.59,72.37,72.59,50919.0,62.7887,62.9274,62.7367,62.9274,50919.0
2020-12-10 12:10:00,72.6,72.67,72.49,72.55,52198.0,62.9361,62.9968,62.8407,62.8927,52198.0
2020-12-10 12:15:00,72.53,72.58,72.49,72.5,21481.0,62.8754,62.9187,62.8407,62.8494,21481.0
2020-12-10 12:20:00,72.51,72.59,72.46,72.56,27378.0,62.858,62.9274,62.8147,62.9014,27378.0
2020-12-10 12:25:00,72.56,72.59,72.5,72.55,23577.0,62.9014,62.9274,62.8494,62.8927,23577.0
2020-12-10 12:30:00,72.57,72.83,72.57,72.81,58660.0,62.9101,63.1355,62.9101,63.1181,58660.0
2020-12-10 12:35:00,72.81,72.84,72.7,72.7,35938.0,63.1181,63.1441,63.0228,63.0228,35938.0
2020-12-10 12:40:00,72.68,72.71,72.62,72.69,23839.0,63.0054,63.0314,62.9534,63.0141,23839.0
2020-12-10 12:45:00,72.67,72.76,72.61,72.64,16971.0,62.9968,63.0748,62.9447,62.9707,16971.0
2020-12-10 12:50:00,72.63,72.63,72.57,72.58,20018.0,62.9621,62.9621,62.9101,62.9187,20018.0
2020-12-10 12:55:00,72.57,72.66,72.57,72.61,15045.0,62.9101,62.9881,62.9101,62.9447,15045.0
2020-12-10 13:00:00,72.61,72.68,72.6,72.65,19033.0,62.9447,63.0054,62.9361,62.9794,19033.0
2020-12-10 13:05:00,72.65,72.74,72.63,72.73,16314.0,62.9794,63.0574,62.9621,63.0488,16314.0
2020-12-10 13:10:00,72.72,72.79,72.7,72.76,26745.0,63.0401,63.1008,63.0228,63.0748,26745.0
2020-12-10 13:15:00,72.76,72.79,72.73,72.77,21645.0,63.0748,63.1008,63.0488,63.0834,21645.0
2020-12-10 13:20:00,72.77,72.78,72.69,72.71,21399.0,63.0834,63.0921,63.0141,63.0314,21399.0
2020-12-10 13:25:00,72.71,72.73,72.56,72.58,26407.0,63.0314,63.0488,62.9014,62.9187,26407.0
2020-12-10 13:30:00,72.58,72.58,72.5,72.55,32442.0,62.9187,62.9187,62.8494,62.8927,32442.0
2020-12-10 13:35:00,72.56,72.64,72.46,72.6,68411.0,62.9014,62.9707,62.8147,62.9361,68411.0
2020-12-10 13:40:00,72.59,72.61,72.53,72.53,16565.0,62.9274,62.9447,62.8754,62.8754,16565.0
2020-12-10 13:45:00,72.53,72.54,72.48,72.52,25625.0,62.8754,62.8841,62.832,62.8667,25625.0
2020-12-10 13:50:00,72.52,72.54,72.49,72.51,22101.0,62.8667,62.8841,62.8407,62.858,22101.0
2020-12-10 13:55:00,72.5,72.5,72.38,72.43,34280.0,62.8494,62.8494,62.7454,62.7887,34280.0
2020-12-10 14:00:00,72.44,72.49,72.36,72.39,27981.0,62.7974,62.8407,62.728,62.754,27981.0
2020-12-10 14:05:00,72.39,72.44,72.38,72.42,22281.0,62.754,62.7974,62.7454,62.78,22281.0
2020-12-10 14:10:00,72.42,72.42,72.24,72.27,37979.0,62.78,62.78,62.624,62.65,37979.0
2020-12-10 14:15:00,72.27,72.27,72.2,72.23,21977.0,62.65,62.65,62.5893,62.6153,21977.0
2020-12-10 14:20:00,72.22,72.24,72.14,72.23,63470.0,62.6067,62.624,62.5373,62.6153,63470.0
2020-12-10 14:25:00,72.25,72.28,72.22,72.23,29506.0,62.6327,62.6587,62.6067,62.6153,29506.0
2020-12-10 14:30:00,72.22,72.24,72.18,72.2,24818.0,62.6067,62.624,62.572,62.5893,24818.0
2020-12-10 14:35:00,72.2,72.36,72.18,72.36,43568.0,62.5893,62.728,62.572,62.728,43568.0
2020-12-10 14:40:00,72.34,72.34,72.26,72.26,39637.0,62.7107,62.7107,62.6413,62.6413,39637.0
2020-12-10 14:45:00,72.26,72.35,72.26,72.33,26785.0,62.6413,62.7193,62.6413,62.702,26785.0
2020-12-10 14:50:00,72.33,72.4,72.31,72.39,33895.0,62.702,62.7627,62.6847,62.754,33895.0
2020-12-10 14:55:00,72.39,72.41,72.28,72.32,54496.0,62.754,62.7714,62.6587,62.6933,54496.0
2020-12-10 15:00:00,72.31,72.36,72.29,72.32,39367.0,62.6847,62.728,62.6673,62.6933,39367.0
2020-12-10 15:05:00,72.33,72.42,72.32,72.41,26498.0,62.702,62.78,62.6933,62.7714,26498.0
2020-12-10 15:10:00,72.41,72.55,72.41,72.52,35340.0,62.7714,62.8927,62.7714,62.8667,35340.0
2020-12-10 15:15:00,72.52,72.61,72.52,72.58,38355.0,62.8667,62.9447,62.8667,62.9187,38355.0
2020-12-10 15:20:00,72.57,72.57,72.46,72.48,37973.0,62.9101,62.9101,62.8147,62.832,37973.0
2020-12-10 15:25:00,72.48,72.5,72.35,72.4,43298.0,62.832,62.8494,62.7193,62.7627,43298.0
2020-12-10 15:30:00,72.4,72.49,72.4,72.45,45526.0,62.7627,62.8407,62.7627,62.806,45526.0
2020-12-10 15:35:00,72.45,72.46,72.31,72.36,68393.0,62.806,62.8147,62.6847,62.728,68393.0
2020-12-10 15:40:00,72.36,72.41,72.33,72.37,58134.0,62.728,62.7714,62.702,62.7367,58134.0
2020-12-10 15:45:00,72.37,72.46,72.36,72.37,69828.0,62.7367,62.8147,62.728,62.7367,69828.0
2020-12-10 15:50:00,72.36,72.43,72.35,72.43,94871.0,62.728,62.7887,62.7193,62.7887,94871.0
2020-12-10 15:55:00,72.42,72.43,72.2,72.21,450016.0,62.78,62.7887,62.5893,62.598,450016.0
2020-12-11 09:30:00,72.0,72.11,71.42,71.48,226147.0,62.4159,62.5113,61.9131,61.9652,226147.0
2020-12-11 09:35:00,71.5,72.0,71.36,71.98,98867.0,61.9825,62.4159,61.8611,62.3986,98867.0
2020-12-11 09:40:00,71.96,72.04,71.78,71.9,44182.0,62.3813,62.4506,62.2252,62.3292,44182.0
2020-12-11 09:45:00,71.9,71.9,71.58,71.64,45676.0,62.3292,62.3292,62.0518,62.1039,45676.0
2020-12-11 09:50:00,71.6,71.77,71.47,71.63,59130.0,62.0692,62.2166,61.9565,62.0952,59130.0
2020-12-11 09:55:00,71.64,71.77,71.55,71.72,60571.0,62.1039,62.2166,62.0258,62.1732,60571.0
2020-12-11 10:00:00,71.7,71.74,71.53,71.57,48202.0,62.1559,62.1905,62.0085,62.0432,48202.0
2020-12-11 10:05:00,71.57,71.62,71.47,71.58,38374.0,62.0432,62.0865,61.9565,62.0518,38374.0
2020-12-11 10:10:00,71.59,71.68,71.41,71.68,34073.0,62.0605,62.1385,61.9045,62.1385,34073.0
2020-12-11 10:15:00,71.69,71.79,71.65,71.66,44870.0,62.1472,62.2339,62.1125,62.1212,44870.0
2020-12-11 10:20:00,71.66,71.7,71.5,71.53,34715.0,62.1212,62.1559,61.9825,62.0085,34715.0
2020-12-11 10:25:00,71.53,71.58,71.5,71.56,38150.0,62.0085,62.0518,61.9825,62.0345,38150.0
2020-12-11 10:30:00,71.56,71.68,71.55,71.57,35110.0,62.0345,62.1385,62.0258,62.0432,35110.0
2020-12-11 10:35:00,71.58,71.63,71.54,71.59,31013.0,62.0518,62.0952,62.0172,62.0605,31013.0
2020-12-11 10:40:00,71.59,71.7,71.58,71.64,39372.0,62.0605,62.1559,62.0518,62.1039,39372.0
2020-12-11 10:45:00,71.63,71.69,71.53,71.53,50168.0,62.0952,62.1472,62.0085,62.0085,50168.0
2020-12-11 10:50:00,71.52,71.59,71.48,71.51,38523.0,61.9998,62.0605,61.9652,61.9912,38523.0
2020-12-11 10:55:00,71.5,71.53,71.4,71.47,53477.0,61.9825,62.0085,61.8958,61.9565,53477.0
2020-12-11 11:00:00,71.45,71.52,71.39,71.39,51482.0,61.9391,61.9998,61.8871,61.8871,51482.0
2020-12-11 11:05:00,71.38,71.39,71.15,71.15,86995.0,61.8785,61.8871,61.6791,61.6791,86995.0
2020-12-11 11:10:00,71.16,71.3,71.13,71.17,78988.0,61.6877,61.8091,61.6617,61.6964,78988.0
2020-12-11 11:15:00,71.16,71.16,71.0,71.02,92771.0,61.6877,61.6877,61.549,61.5664,92771.0
2020-12-11 11:20:00,71.02,71.05,70.93,70.97,117349.0,61.5664,61.5924,61.4884,61.523,117349.0
2020-12-11 11:25:00,70.97,71.03,70.9,70.93,79327.0,61.523,61.5751,61.4624,61.4884,79327.0
2020-12-11 11:30:00,70.94,71.03,70.88,71.02,65103.0,61.497,61.5751,61.445,61.5664,65103.0
2020-12-11 11:35:00,71.0,71.0,70.9,70.9,53532.0,61.549,61.549,61.4624,61.4624,53532.0
2020-12-11 11:40:00,70.92,71.01,70.9,70.92,56428.0,61.4797,61.5577,61.4624,61.4797,56428.0
2020-12-11 11:45:00,70.9,71.1,70.89,71.09,60007.0,61.4624,61.6357,61.4537,61.6271,60007.0
2020-12-11 11:50:00,71.08,71.2,70.96,70.98,52081.0,61.6184,61.7224,61.5144,61.5317,52081.0
2020-12-11 11:55:00,70.98,71.03,70.97,71.0,54321.0,61.5317,61.5751,61.523,61.549,54321.0
2020-12-11 12:00:00,71.0,71.0,70.92,70.95,54970.0,61.549,61.549,61.4797,61.5057,54970.0
2020-12-11 12:05:00,70.95,70.98,70.89,70.89,44064.0,61.5057,61.5317,61.4537,61.4537,44064.0
2020-12-11 12:10:00,70.91,70.91,70.74,70.77,56589.0,61.471,61.471,61.3237,61.3497,56589.0
2020-12-11 12:15:00,70.76,70.85,70.71,70.72,69584.0,61.341,61.419,61.2977,61.3063,69584.0
2020-12-11 12:20:00,70.71,70.75,70.65,70.74,53470.0,61.2977,61.3323,61.2456,61.3237,53470.0
2020-12-11 12:25:00,70.75,70.95,70.74,70.92,43963.0,61.3323,61.5057,61.3237,61.4797,43963.0
2020-12-11 12:30:00,70.94,70.95,70.86,70.91,25238.0,61.497,61.5057,61.4277,61.471,25238.0
2020-12-11 12:35:00,70.9,70.97,70.84,70.85,26193.0,61.4624,61.523,61.4103,61.419,26193.0
2020-12-11 12:40:00,70.86,70.88,70.82,70.88,21733.0,61.4277,61.445,61.393,61.445,21733.0
2020-12-11 12:45:00,70.87,71.1,70.85,71.09,73475.0,61.4364,61.6357,61.419,61.6271,73475.0
2020-12-11 12:50:00,71.08,71.21,71.08,71.17,37457.0,61.6184,61.7311,61.6184,61.6964,37457.0
2020-12-11 12:55:00,71.16,71.22,71.1,71.21,45434.0,61.6877,61.7398,61.6357,61.7311,45434.0
2020-12-11 13:00:00,71.22,71.43,71.21,71.43,189494.0,61.7398,61.9218,61.7311,61.9218,189494.0
2020-12-11 13:05:00,71.42,71.45,71.32,71.38,84671.0,61.9131,61.9391,61.8265,61.8785,84671.0
2020-12-11 13:10:00,71.38,71.49,71.35,71.46,55717.0,61.8785,61.9738,61.8525,61.9478,55717.0
2020-12-11 13:15:00,71.46,71.5,71.37,71.38,40906.0,61.9478,61.9825,61.8698,61.8785,40906.0
2020-12-11 13:20:00,71.39,71.44,71.35,71.4,50643.0,61.8871,61.9305,61.8525,61.8958,50643.0
2020-12-11 13:25:00,71.39,71.55,71.38,71.55,42689.0,61.8871,62.0258,61.8785,62.0258,42689.0
2020-12-11 13:30:00,71.55,71.65,71.54,71.64,51830.0,62.0258,62.1125,62.0172,62.1039,51830.0
2020-12-11 13:35:00,71.65,71.65,71.59,71.59,26538.0,62.1125,62.1125,62.0605,62.0605,26538.0
2020-12-11 13:40:00,71.58,71.59,71.52,71.54,42990.0,62.0518,62.0605,61.9998,62.0172,42990.0
2020-12-11 13:45:00,71.53,71.66,71.51,71.52,45254.0,62.0085,62.1212,61.9912,61.9998,45254.0
2020-12-11 13:50:00,71.53,71.66,71.48,71.66,27274.0,62.0085,62.1212,61.9652,62.1212,27274.0
2020-12-11 13:55:00,71.65,71.69,71.55,71.61,24465.0,62.1125,62.1472,62.0258,62.0778,24465.0
2020-12-11 14:00:00,71.6,71.7,71.58,71.66,27280.0,62.0692,62.1559,62.0518,62.1212,27280.0
2020-12-11 14:05:00,71.66,71.66,71.55,71.56,29151.0,62.1212,62.1212,62.0258,62.0345,29151.0
2020-12-11 14:10:00,71.58,71.65,71.53,71.65,39918.0,62.0518,62.1125,62.0085,62.1125,39918.0
2020-12-11 14:15:00,71.63,71.73,71.59,71.7,47564.0,62.0952,62.1819,62.0605,62.1559,47564.0
2020-12-11 14:20:00,71.7,71.82,71.66,71.81,49598.0,62.1559,62.2599,62.1212,62.2512,49598.0
2020-12-11 14:25:00,71.81,71.83,71.72,71.74,41712.0,62.2512,62.2686,62.1732,62.1905,41712.0
2020-12-11 14:30:00,71.76,71.87,71.74,71.84,41894.0,62.2079,62.3032,62.1905,62.2772,41894.0
2020-12-11 14:35:00,71.83,71.84,71.75,71.77,27736.0,62.2686,62.2772,62.1992,62.2166,27736.0
2020-12-11 14:40:00,71.77,71.84,71.77,71.8,38261.0,62.2166,62.2772,62.2166,62.2426,38261.0
2020-12-11 14:45:00,71.81,71.86,71.77,71.81,29129.0,62.2512,62.2946,62.2166,62.2512,29129.0
2020-12-11 14:50:00,71.8,71.82,71.7,71.71,35337.0,62.2426,62.2599,62.1559,62.1645,35337.0
2020-12-11 14:55:00,71.71,71.73,71.63,71.65,32774.0,62.1645,62.1819,62.0952,62.1125,32774.0
2020-12-11 15:00:00,71.64,71.65,71.59,71.61,24010.0,62.1039,62.1125,62.0605,62.0778,24010.0
2020-12-11 15:05:00,71.62,71.63,71.57,71.59,26771.0,62.0865,62.0952,62.0432,62.0605,26771.0
2020-12-11 15:10:00,71.58,71.69,71.55,71.66,47116.0,62.0518,62.1472,62.0258,62.1212,47116.0
2020-12-11 15:15:00,71.66,71.83,71.66,71.76,57968.0,62.1212,62.2686,62.1212,62.2079,57968.0
2020-12-11 15:20:00,71.76,71.77,71.66,71.67,36641.0,62.2079,62.2166,62.1212,62.1299,36641.0
2020-12-11 15:25:00,71.66,71.7,71.62,71.63,31965.0,62.1212,62.1559,62.0865,62.0952,31965.0
2020-12-11 15:30:00,71.63,71.64,71.56,71.59,55431.0,62.0952,62.1039,62.0345,62.0605,55431.0
2020-12-11 15:35:00,71.59,71.69,71.59,71.64,54388.0,62.0605,62.1472,62.0605,62.1039,54388.0
2020-12-11 15:40:00,71.64,71.75,71.6,71.62,94361.0,62.1039,62.1992,62.0692,62.0865,94361.0
2020-12-11 15:45:00,71.62,71.62,71.51,71.51,94050.0,62.0865,62.0865,61.9912,61.9912,94050.0
2020-12-11 15:50:00,71.5,71.55,71.42,71.52,169438.0,61.9825,62.0258,61.9131,61.9998,169438.0
2020-12-11 15:55:00,71.51,71.65,71.45,71.58,396903.0,61.9912,62.1125,61.9391,62.0518,396903.0
2020-12-14 09:30:00,72.31,72.33,71.76,72.15,208780.0,62.6847,62.702,62.2079,62.546,208780.0
2020-12-14 09:35:00,72.22,72.27,71.86,71.95,95072.0,62.6067,62.65,62.2946,62.3726,95072.0
2020-12-14 09:40:00,71.99,72.13,71.8,71.92,80252.0,62.4073,62.5286,62.2426,62.3466,80252.0
2020-12-14 09:45:00,71.94,71.94,71.71,71.71,59115.0,62.3639,62.3639,62.1645,62.1645,59115.0
2020-12-14 09:50:00,71.7,71.7,71.51,71.55,98826.0,62.1559,62.1559,61.9912,62.0258,98826.0
2020-12-14 09:55:00,71.54,71.58,71.33,71.43,65573.0,62.0172,62.0518,61.8351,61.9218,65573.0
2020-12-14 10:00:00,71.44,71.6,71.4,71.53,59440.0,61.9305,62.0692,61.8958,62.0085,59440.0
2020-12-14 10:05:00,71.51,71.54,71.26,71.26,52391.0,61.9912,62.0172,61.7744,61.7744,52391.0
2020-12-14 10:10:00,71.26,71.3,71.17,71.28,73972.0,61.7744,61.8091,61.6964,61.7918,73972.0
2020-12-14 10:15:00,71.27,71.4,71.2,71.35,53999.0,61.7831,61.8958,61.7224,61.8525,53999.0
2020-12-14 10:20:00,71.35,71.36,71.24,71.32,56601.0,61.8525,61.8611,61.7571,61.8265,56601.0
2020-12-14 10:25:00,71.34,71.64,71.3,71.61,47772.0,61.8438,62.1039,61.8091,62.0778,47772.0
2020-12-14 10:30:00,71.65,71.66,71.39,71.41,76692.0,62.1125,62.1212,61.8871,61.9045,76692.0
2020-12-14 10:35:00,71.4,71.41,71.31,71.33,55815.0,61.8958,61.9045,61.8178,61.8351,55815.0
2020-12-14 10:40:00,71.33,71.38,71.28,71.29,45241.0,61.8351,61.8785,61.7918,61.8004,45241.0
2020-12-14 10:45:00,71.3,71.31,71.16,71.17,66543.0,61.8091,61.8178,61.6877,61.6964,66543.0
2020-12-14 10:50:00,71.16,71.2,71.12,71.19,41620.0,61.6877,61.7224,61.6531,61.7138,41620.0
2020-12-14 10:55:00,71.19,71.24,71.0,71.06,71758.0,61.7138,61.7571,61.549,61.6011,71758.0
2020-12-14 11:00:00,71.06,71.09,70.99,71.04,55790.0,61.6011,61.6271,61.5404,61.5837,55790.0
2020-12-14 11:05:00,71.03,71.22,71.0,71.06,67231.0,61.5751,61.7398,61.549,61.6011,67231.0
2020-12-14 11:10:00,71.09,71.17,71.03,71.13,38657.0,61.6271,61.6964,61.5751,61.6617,38657.0
2020-12-14 11:15:00,71.13,71.16,71.08,71.11,36453.0,61.6617,61.6877,61.6184,61.6444,36453.0
2020-12-14 11:20:00,71.12,71.14,71.06,71.08,45122.0,61.6531,61.6704,61.6011,61.6184,45122.0
2020-12-14 11:25:00,71.07,71.07,70.89,70.92,55898.0,61.6097,61.6097,61.4537,61.4797,55898.0
2020-12-14 11:30:00,70.91,70.93,70.69,70.82,63335.0,61.471,61.4884,61.2803,61.393,63335.0
2020-12-14 11:35:00,70.81,70.86,70.77,70.84,37641.0,61.3843,61.4277,61.3497,61.4103,37641.0
2020-12-14 11:40:00,70.83,70.85,70.74,70.77,24693.0,61.4017,61.419,61.3237,61.3497,24693.0
2020-12-14 11:45:00,70.77,70.87,70.76,70.78,32938.0,61.3497,61.4364,61.341,61.3583,32938.0
2020-12-14 11:50:00,70.78,70.82,70.68,70.77,79938.0,61.3583,61.393,61.2716,61.3497,79938.0
2020-12-14 11:55:00,70.77,70.79,70.68,70.77,33628.0,61.3497,61.367,61.2716,61.3497,33628.0
2020-12-14 12:00:00,70.78,70.85,70.76,70.81,37933.0,61.3583,61.419,61.341,61.3843,37933.0
2020-12-14 12:05:00,70.81,70.84,70.74,70.75,35906.0,61.3843,61.4103,61.3237,61.3323,35906.0
2020-12-14 12:10:00,70.74,70.76,70.67,70.68,55977.0,61.3237,61.341,61.263,61.2716,55977.0
2020-12-14 12:15:00,70.69,70.74,70.58,70.6,63193.0,61.2803,61.3237,61.185,61.2023,63193.0
2020-12-14 12:20:00,70.59,70.6,70.52,70.55,59764.0,61.1936,61.2023,61.1329,61.1589,59764.0
2020-12-14 12:25:00,70.55,70.62,70.5,70.6,44472.0,61.1589,61.2196,61.1156,61.2023,44472.0
2020-12-14 12:30:00,70.59,70.77,70.5,70.73,89651.0,61.1936,61.3497,61.1156,61.315,89651.0
2020-12-14 12:35:00,70.73,70.81,70.65,70.78,40017.0,61.315,61.3843,61.2456,61.3583,40017.0
2020-12-14 12:40:00,70.78,70.84,70.65,70.66,30882.0,61.3583,61.4103,61.2456,61.2543,30882.0
2020-12-14 12:45:00,70.65,70.74,70.58,70.58,39023.0,61.2456,61.3237,61.185,61.185,39023.0
2020-12-14 12:50:00,70.59,70.67,70.58,70.64,26396.0,61.1936,61.263,61.185,61.237,26396.0
2020-12-14 12:55:00,70.66,70.7,70.59,70.69,32241.0,61.2543,61.289,61.1936,61.2803,32241.0
2020-12-14 13:00:00,70.7,70.72,70.65,70.68,34649.0,61.289,61.3063,61.2456,61.2716,34649.0
2020-12-14 13:05:00,70.68,70.7,70.46,70.5,92676.0,61.2716,61.289,61.0809,61.1156,92676.0
2020-12-14 13:10:00,70.5,70.55,70.43,70.5,100238.0,61.1156,61.1589,61.0549,61.1156,100238.0
2020-12-14 13:15:00,70.5,70.51,70.39,70.47,64958.0,61.1156,61.1243,61.0202,61.0896,64958.0
2020-12-14 13:20:00,70.49,70.52,70.41,70.43,40033.0,61.1069,61.1329,61.0376,61.0549,40033.0
2020-12-14 13:25:00,70.42,70.46,70.38,70.38,46687.0,61.0463,61.0809,61.0116,61.0116,46687.0
2020-12-14 13:30:00,70.38,70.43,70.31,70.31,78074.0,61.0116,61.0549,60.9509,60.9509,78074.0
2020-12-14 13:35:00,70.31,70.51,70.31,70.5,57945.0,60.9509,61.1243,60.9509,61.1156,57945.0
2020-12-14 13:40:00,70.5,70.56,70.48,70.5,41470.0,61.1156,61.1676,61.0983,61.1156,41470.0
2020-12-14 13:45:00,70.49,70.54,70.45,70.47,43046.0,61.1069,61.1503,61.0723,61.0896,43046.0
2020-12-14 13:50:00,70.46,70.46,70.37,70.42,40289.0,61.0809,61.0809,61.0029,61.0463,40289.0
2020-12-14 13:55:00,70.41,70.46,70.35,70.42,38632.0,61.0376,61.0809,60.9856,61.0463,38632.0
2020-12-14 14:00:00,70.42,70.47,70.39,70.42,35023.0,61.0463,61.0896,61.0202,61.0463,35023.0
2020-12-14 14:05:00,70.42,70.47,70.4,70.42,32210.0,61.0463,61.0896,61.0289,61.0463,32210.0
2020-12-14 14:10:00,70.42,70.45,70.16,70.2,130171.0,61.0463,61.0723,60.8209,60.8555,130171.0
2020-12-14 14:15:00,70.19,70.32,70.18,70.28,47455.0,60.8469,60.9596,60.8382,60.9249,47455.0
2020-12-14 14:20:00,70.28,70.29,70.2,70.23,29217.0,60.9249,60.9336,60.8555,60.8815,29217.0
2020-12-14 14:25:00,70.22,70.22,70.1,70.12,60330.0,60.8729,60.8729,60.7688,60.7862,60330.0
2020-12-14 14:30:00,70.13,70.16,70.05,70.06,33255.0,60.7949,60.8209,60.7255,60.7342,33255.0
2020-12-14 14:35:00,70.07,70.08,69.91,69.96,128021.0,60.7428,60.7515,60.6041,60.6475,128021.0
2020-12-14 14:40:00,69.97,70.0,69.92,69.99,71353.0,60.6562,60.6822,60.6128,60.6735,71353.0
2020-12-14 14:45:00,69.99,69.99,69.91,69.98,37281.0,60.6735,60.6735,60.6041,60.6648,37281.0
2020-12-14 14:50:00,69.99,70.1,69.97,70.1,52646.0,60.6735,60.7688,60.6562,60.7688,52646.0
2020-12-14 14:55:00,70.09,70.22,70.08,70.14,52780.0,60.7602,60.8729,60.7515,60.8035,52780.0
2020-12-14 15:00:00,70.15,70.16,70.06,70.11,32877.0,60.8122,60.8209,60.7342,60.7775,32877.0
2020-12-14 15:05:00,70.11,70.12,69.96,69.98,47740.0,60.7775,60.7862,60.6475,60.6648,47740.0
2020-12-14 15:10:00,69.98,70.05,69.95,69.99,42426.0,60.6648,60.7255,60.6388,60.6735,42426.0
2020-12-14 15:15:00,69.98,70.0,69.92,69.92,71995.0,60.6648,60.6822,60.6128,60.6128,71995.0
2020-12-14 15:20:00,69.92,70.04,69.91,70.03,50209.0,60.6128,60.7168,60.6041,60.7082,50209.0
2020-12-14 15:25:00,70.03,70.08,69.97,69.97,60268.0,60.7082,60.7515,60.6562,60.6562,60268.0
2020-12-14 15:30:00,69.97,69.97,69.77,69.84,126305.0,60.6562,60.6562,60.4828,60.5435,126305.0
2020-12-14 15:35:00,69.85,69.86,69.76,69.77,108518.0,60.5521,60.5608,60.4741,60.4828,108518.0
2020-12-14 15:40:00,69.77,69.8,69.71,69.73,102476.0,60.4828,60.5088,60.4308,60.4481,102476.0
2020-12-14 15:45:00,69.72,69.95,69.68,69.91,153721.0,60.4394,60.6388,60.4048,60.6041,153721.0
2020-12-14 15:50:00,69.9,69.93,69.79,69.88,172379.0,60.5955,60.6215,60.5001,60.5781,172379.0
2020-12-14 15:55:00,69.88,69.91,69.7,69.72,352461.0,60.5781,60.6041,60.4221,60.4394,352461.0
2020-12-15 09:30:00,70.08,70.1,69.6,69.77,199589.0,60.7515,60.7688,60.3354,60.4828,199589.0
2020-12-15 09:35:00,69.81,69.99,69.57,69.62,72701.0,60.5175,60.6735,60.3094,60.3527,72701.0
2020-12-15 09:40:00,69.63,69.66,69.36,69.46,122602.0,60.3614,60.3874,60.1274,60.214,122602.0
2020-12-15 09:45:00,69.46,69.59,69.34,69.41,82226.0,60.214,60.3267,60.11,60.1707,82226.0
2020-12-15 09:50:00,69.43,69.47,69.23,69.45,165777.0,60.188,60.2227,60.0147,60.2054,165777.0
2020-12-15 09:55:00,69.45,69.49,69.2,69.27,90935.0,60.2054,60.24,59.9886,60.0493,90935.0
2020-12-15 10:00:00,69.27,69.4,69.21,69.27,89453.0,60.0493,60.162,59.9973,60.0493,89453.0
2020-12-15 10:05:00,69.27,69.29,69.13,69.25,112530.0,60.0493,60.0667,59.928,60.032,112530.0
2020-12-15 10:10:00,69.25,69.5,69.25,69.46,71772.0,60.032,60.2487,60.032,60.214,71772.0
2020-12-15 10:15:00,69.48,69.51,69.3,69.49,133381.0,60.2314,60.2574,60.0753,60.24,133381.0
2020-12-15 10:20:00,69.5,69.55,69.37,69.49,63809.0,60.2487,60.2921,60.136,60.24,63809.0
2020-12-15 10:25:00,69.49,69.49,69.37,69.4,49485.0,60.24,60.24,60.136,60.162,49485.0
2020-12-15 10:30:00,69.4,69.43,69.37,69.38,73446.0,60.162,60.188,60.136,60.1447,73446.0
2020-12-15 10:35:00,69.37,69.37,69.1,69.11,91815.0,60.136,60.136,59.902,59.9106,91815.0
2020-12-15 10:40:00,69.11,69.11,68.8,68.9,215940.0,59.9106,59.9106,59.6419,59.7286,215940.0
2020-12-15 10:45:00,68.91,69.24,68.8,69.21,221407.0,59.7373,60.0233,59.6419,59.9973,221407.0
2020-12-15 10:50:00,69.23,69.39,69.06,69.23,254213.0,60.0147,60.1534,59.8673,60.0147,254213.0
2020-12-15 10:55:00,69.22,69.45,69.22,69.33,52388.0,60.006,60.2054,60.006,60.1013,52388.0
2020-12-15 11:00:00,69.33,69.38,69.25,69.26,59144.0,60.1013,60.1447,60.032,60.0407,59144.0
2020-12-15 11:05:00,69.26,69.36,69.19,69.29,57454.0,60.0407,60.1274,59.98,60.0667,57454.0
2020-12-15 11:10:00,69.29,69.37,69.25,69.28,105615.0,60.0667,60.136,60.032,60.058,105615.0
2020-12-15 11:15:00,69.26,69.35,69.24,69.3,78794.0,60.0407,60.1187,60.0233,60.0753,78794.0
2020-12-15 11:20:00,69.29,69.49,69.29,69.42,39829.0,60.0667,60.24,60.0667,60.1794,39829.0
2020-12-15 11:25:00,69.41,69.54,69.4,69.4,36452.0,60.1707,60.2834,60.162,60.162,36452.0
2020-12-15 11:30:00,69.4,69.5,69.32,69.45,41064.0,60.162,60.2487,60.0927,60.2054,41064.0
2020-12-15 11:35:00,69.45,69.46,69.23,69.23,36710.0,60.2054,60.214,60.0147,60.0147,36710.0
2020-12-15 11:40:00,69.22,69.35,69.19,69.26,58963.0,60.006,60.1187,59.98,60.0407,58963.0
2020-12-15 11:45:00,69.24,69.44,69.24,69.29,97707.0,60.0233,60.1967,60.0233,60.0667,97707.0
2020-12-15 11:50:00,69.28,69.45,69.23,69.35,137286.0,60.058,60.2054,60.0147,60.1187,137286.0
2020-12-15 11:55:00,69.35,69.5,69.32,69.5,35990.0,60.1187,60.2487,60.0927,60.2487,35990.0
2020-12-15 12:00:00,69.48,69.63,69.35,69.51,109032.0,60.2314,60.3614,60.1187,60.2574,109032.0
2020-12-15 12:05:00,69.5,69.62,69.48,69.48,39841.0,60.2487,60.3527,60.2314,60.2314,39841.0
2020-12-15 12:10:00,69.48,69.54,69.45,69.5,130492.0,60.2314,60.2834,60.2054,60.2487,130492.0
2020-12-15 12:15:00,69.51,69.52,69.37,69.45,29683.0,60.2574,60.2661,60.136,60.2054,29683.0
2020-12-15 12:20:00,69.46,69.55,69.36,69.47,47971.0,60.214,60.2921,60.1274,60.2227,47971.0
2020-12-15 12:25:00,69.47,69.56,69.44,69.44,30139.0,60.2227,60.3007,60.1967,60.1967,30139.0
2020-12-15 12:30:00,69.44,69.55,69.41,69.52,19624.0,60.1967,60.2921,60.1707,60.2661,19624.0
2020-12-15 12:35:00,69.52,69.56,69.48,69.51,38686.0,60.2661,60.3007,60.2314,60.2574,38686.0
2020-12-15 12:40:00,69.52,69.52,69.42,69.44,30400.0,60.2661,60.2661,60.1794,60.1967,30400.0
2020-12-15 12:45:00,69.45,69.51,69.4,69.5,46463.0,60.2054,60.2574,60.162,60.2487,46463.0
2020-12-15 12:50:00,69.5,69.52,69.46,69.5,63488.0,60.2487,60.2661,60.214,60.2487,63488.0
2020-12-15 12:55:00,69.5,69.63,69.49,69.63,87829.0,60.2487,60.3614,60.24,60.3614,87829.0
2020-12-15 13:00:00,69.64,69.68,69.58,69.62,44448.0,60.3701,60.4048,60.3181,60.3527,44448.0
2020-12-15 13:05:00,69.6,69.83,69.55,69.73,52225.0,60.3354,60.5348,60.2921,60.4481,52225.0
2020-12-15 13:10:00,69.73,69.73,69.59,69.62,47580.0,60.4481,60.4481,60.3267,60.3527,47580.0
2020-12-15 13:15:00,69.61,69.66,69.57,69.61,42950.0,60.3441,60.3874,60.3094,60.3441,42950.0
2020-12-15 13:20:00,69.62,69.63,69.5,69.59,61801.0,60.3527,60.3614,60.2487,60.3267,61801.0
2020-12-15 13:25:00,69.6,69.6,69.48,69.53,70033.0,60.3354,60.3354,60.2314,60.2747,70033.0
2020-12-15 13:30:00,69.53,69.53,69.47,69.47,48160.0,60.2747,60.2747,60.2227,60.2227,48160.0
2020-12-15 13:35:00,69.46,69.53,69.44,69.51,60798.0,60.214,60.2747,60.1967,60.2574,60798.0
2020-12-15 13:40:00,69.5,69.54,69.5,69.52,46686.0,60.2487,60.2834,60.2487,60.2661,46686.0
2020-12-15 13:45:00,69.53,69.58,69.52,69.52,48569.0,60.2747,60.3181,60.2661,60.2661,48569.0
2020-12-15 13:50:00,69.53,69.72,69.52,69.67,69871.0,60.2747,60.4394,60.2661,60.3961,69871.0
2020-12-15 13:55:00,69.68,69.79,69.63,69.77,45898.0,60.4048,60.5001,60.3614,60.4828,45898.0
2020-12-15 14:00:00,69.78,69.9,69.76,69.83,52823.0,60.4914,60.5955,60.4741,60.5348,52823.0
2020-12-15 14:05:00,69.83,69.92,69.82,69.85,46474.0,60.5348,60.6128,60.5261,60.5521,46474.0
2020-12-15 14:10:00,69.86,69.91,69.81,69.85,37955.0,60.5608,60.6041,60.5175,60.5521,37955.0
2020-12-15 14:15:00,69.86,69.91,69.85,69.9,31676.0,60.5608,60.6041,60.5521,60.5955,31676.0
2020-12-15 14:20:00,69.89,70.05,69.89,70.0,63687.0,60.5868,60.7255,60.5868,60.6822,63687.0
2020-12-15 14:25:00,70.0,70.11,69.99,70.1,49576.0,60.6822,60.7775,60.6735,60.7688,49576.0
2020-12-15 14:30:00,70.11,70.13,69.93,69.95,55400.0,60.7775,60.7949,60.6215,60.6388,55400.0
2020-12-15 14:35:00,69.95,70.0,69.93,69.99,32739.0,60.6388,60.6822,60.6215,60.6735,32739.0
2020-12-15 14:40:00,70.0,70.05,69.97,69.99,36424.0,60.6822,60.7255,60.6562,60.6735,36424.0
2020-12-15 14:45:00,69.99,70.12,69.96,70.1,53988.0,60.6735,60.7862,60.6475,60.7688,53988.0
2020-12-15 14:50:00,70.1,70.11,70.01,70.02,59713.0,60.7688,60.7775,60.6908,60.6995,59713.0
2020-12-15 14:55:00,70.02,70.04,69.82,69.91,81403.0,60.6995,60.7168,60.5261,60.6041,81403.0
2020-12-15 15:00:00,69.91,70.03,69.9,69.92,59316.0,60.6041,60.7082,60.5955,60.6128,59316.0
2020-12-15 15:05:00,69.92,70.06,69.92,70.02,38654.0,60.6128,60.7342,60.6128,60.6995,38654.0
2020-12-15 15:10:00,70.02,70.06,69.95,70.0,66804.0,60.6995,60.7342,60.6388,60.6822,66804.0
2020-12-15 15:15:00,70.0,70.07,69.98,70.0,70899.0,60.6822,60.7428,60.6648,60.6822,70899.0
2020-12-15 15:20:00,70.0,70.12,69.98,70.12,131234.0,60.6822,60.7862,60.6648,60.7862,131234.0
2020-12-15 15:25:00,70.12,70.19,69.91,69.92,191156.0,60.7862,60.8469,60.6041,60.6128,191156.0
2020-12-15 15:30:00,69.91,69.91,69.81,69.86,69783.0,60.6041,60.6041,60.5175,60.5608,69783.0
2020-12-15 15:35:00,69.86,69.86,69.79,69.82,58699.0,60.5608,60.5608,60.5001,60.5261,58699.0
2020-12-15 15:40:00,69.82,69.84,69.77,69.81,71454.0,60.5261,60.5435,60.4828,60.5175,71454.0
2020-12-15 15:45:00,69.81,69.87,69.78,69.81,78039.0,60.5175,60.5695,60.4914,60.5175,78039.0
2020-12-15 15:50:00,69.8,69.85,69.73,69.77,112249.0,60.5088,60.5521,60.4481,60.4828,112249.0
2020-12-15 15:55:00,69.77,69.92,69.76,69.92,207375.0,60.4828,60.6128,60.4741,60.6128,207375.0
2020-12-16 09:30:00,69.15,69.22,68.35,68.72,382159.0,59.9453,60.006,59.2518,59.5725,382159.0
2020-12-16 09:35:00,68.71,68.87,68.57,68.57,144834.0,59.5639,59.7026,59.4425,59.4425,144834.0
2020-12-16 09:40:00,68.6,68.64,68.51,68.63,119012.0,59.4685,59.5032,59.3905,59.4945,119012.0
2020-12-16 09:45:00,68.63,69.01,68.62,68.78,139932.0,59.4945,59.8239,59.4859,59.6246,139932.0
2020-12-16 09:50:00,68.77,69.1,68.75,68.88,88434.0,59.6159,59.902,59.5985,59.7112,88434.0
2020-12-16 09:55:00,68.9,68.99,68.78,68.79,92352.0,59.7286,59.8066,59.6246,59.6332,92352.0
2020-12-16 10:00:00,68.78,68.88,68.64,68.65,84326.0,59.6246,59.7112,59.5032,59.5119,84326.0
2020-12-16 10:05:00,68.65,69.12,68.62,68.91,61349.0,59.5119,59.9193,59.4859,59.7373,61349.0
2020-12-16 10:10:00,68.9,68.94,68.78,68.81,40424.0,59.7286,59.7633,59.6246,59.6506,40424.0
2020-12-16 10:15:00,68.82,69.09,68.82,68.99,53454.0,59.6592,59.8933,59.6592,59.8066,53454.0
2020-12-16 10:20:00,68.97,69.27,68.85,69.12,83737.0,59.7893,60.0493,59.6852,59.9193,83737.0
2020-12-16 10:25:00,69.13,69.13,68.86,68.99,45229.0,59.928,59.928,59.6939,59.8066,45229.0
2020-12-16 10:30:00,68.98,69.06,68.92,68.96,38266.0,59.7979,59.8673,59.7459,59.7806,38266.0
2020-12-16 10:35:00,68.96,69.19,68.94,69.19,52789.0,59.7806,59.98,59.7633,59.98,52789.0
2020-12-16 10:40:00,69.16,69.25,69.1,69.24,104665.0,59.954,60.032,59.902,60.0233,104665.0
2020-12-16 10:45:00,69.24,69.26,69.19,69.22,35788.0,60.0233,60.0407,59.98,60.006,35788.0
2020-12-16 10:50:00,69.21,69.22,69.05,69.05,64524.0,59.9973,60.006,59.8586,59.8586,64524.0
2020-12-16 10:55:00,69.04,69.1,68.98,69.0,73563.0,59.8499,59.902,59.7979,59.8153,73563.0
2020-12-16 11:00:00,69.01,69.17,68.99,69.12,70745.0,59.8239,59.9626,59.8066,59.9193,70745.0
2020-12-16 11:05:00,69.13,69.33,69.12,69.33,55631.0,59.928,60.1013,59.9193,60.1013,55631.0
2020-12-16 11:10:00,69.35,69.35,69.17,69.2,48076.0,60.1187,60.1187,59.9626,59.9886,48076.0
2020-12-16 11:15:00,69.2,69.33,69.2,69.3,55858.0,59.9886,60.1013,59.9886,60.0753,55858.0
2020-12-16 11:20:00,69.3,69.37,69.29,69.33,90432.0,60.0753,60.136,60.0667,60.1013,90432.0
2020-12-16 11:25:00,69.32,69.39,69.2,69.38,80385.0,60.0927,60.1534,59.9886,60.1447,80385.0
2020-12-16 11:30:00,69.38,69.52,69.3,69.32,70446.0,60.1447,60.2661,60.0753,60.0927,70446.0
2020-12-16 11:35:00,69.31,69.32,69.2,69.28,59352.0,60.084,60.0927,59.9886,60.058,59352.0
2020-12-16 11:40:00,69.28,69.33,69.25,69.3,41097.0,60.058,60.1013,60.032,60.0753,41097.0
2020-12-16 11:45:00,69.3,69.31,69.2,69.23,39783.0,60.0753,60.084,59.9886,60.0147,39783.0
2020-12-16 11:50:00,69.23,69.3,69.22,69.27,44058.0,60.0147,60.0753,60.006,60.0493,44058.0
2020-12-16 11:55:00,69.29,69.33,69.22,69.28,36924.0,60.0667,60.1013,60.006,60.058,36924.0
2020-12-16 12:00:00,69.28,69.41,69.27,69.28,65520.0,60.058,60.1707,60.0493,60.058,65520.0
2020-12-16 12:05:00,69.29,69.31,69.26,69.26,25350.0,60.0667,60.084,60.0407,60.0407,25350.0
2020-12-16 12:10:00,69.26,69.27,69.2,69.21,49050.0,60.0407,60.0493,59.9886,59.9973,49050.0
2020-12-16 12:15:00,69.22,69.33,69.22,69.3,39546.0,60.006,60.1013,60.006,60.0753,39546.0
2020-12-16 12:20:00,69.3,69.3,69.2,69.25,48155.0,60.0753,60.0753,59.9886,60.032,48155.0
2020-12-16 12:25:00,69.25,69.25,69.2,69.23,23651.0,60.032,60.032,59.9886,60.0147,23651.0
2020-12-16 12:30:00,69.23,69.4,69.22,69.33,31951.0,60.0147,60.162,60.006,60.1013,31951.0
2020-12-16 12:35:00,69.32,69.39,69.29,69.38,25754.0,60.0927,60.1534,60.0667,60.1447,25754.0
2020-12-16 12:40:00,69.37,69.4,69.32,69.33,21069.0,60.136,60.162,60.0927,60.1013,21069.0
2020-12-16 12:45:00,69.33,69.46,69.32,69.39,33488.0,60.1013,60.214,60.0927,60.1534,33488.0
2020-12-16 12:50:00,69.39,69.42,69.33,69.42,27011.0,60.1534,60.1794,60.1013,60.1794,27011.0
2020-12-16 12:55:00,69.41,69.47,69.39,69.44,43464.0,60.1707,60.2227,60.1534,60.1967,43464.0
2020-12-16 13:00:00,69.44,69.45,69.36,69.41,30308.0,60.1967,60.2054,60.1274,60.1707,30308.0
2020-12-16 13:05:00,69.39,69.39,69.26,69.3,38072.0,60.1534,60.1534,60.0407,60.0753,38072.0
2020-12-16 13:10:00,69.31,69.31,69.23,69.28,27573.0,60.084,60.084,60.0147,60.058,27573.0
2020-12-16 13:15:00,69.28,69.35,69.27,69.35,23570.0,60.058,60.1187,60.0493,60.1187,23570.0
2020-12-16 13:20:00,69.34,69.4,69.33,69.39,23577.0,60.11,60.162,60.1013,60.1534,23577.0
2020-12-16 13:25:00,69.39,69.42,69.37,69.4,24904.0,60.1534,60.1794,60.136,60.162,24904.0
2020-12-16 13:30:00,69.4,69.42,69.35,69.37,33045.0,60.162,60.1794,60.1187,60.136,33045.0
2020-12-16 13:35:00,69.36,69.38,69.33,69.38,25771.0,60.1274,60.1447,60.1013,60.1447,25771.0
2020-12-16 13:40:00,69.38,69.42,69.35,69.35,37161.0,60.1447,60.1794,60.1187,60.1187,37161.0
2020-12-16 13:45:00,69.35,69.35,69.28,69.32,30022.0,60.1187,60.1187,60.058,60.0927,30022.0
2020-12-16 13:50:00,69.31,69.31,69.25,69.27,19801.0,60.084,60.084,60.032,60.0493,19801.0
2020-12-16 13:55:00,69.27,69.29,69.21,69.25,34758.0,60.0493,60.0667,59.9973,60.032,34758.0
2020-12-16 14:00:00,69.26,69.34,69.2,69.3,50391.0,60.0407,60.11,59.9886,60.0753,50391.0
2020-12-16 14:05:00,69.31,69.32,69.2,69.29,63244.0,60.084,60.0927,59.9886,60.0667,63244.0
2020-12-16 14:10:00,69.29,69.3,69.23,69.26,29993.0,60.0667,60.0753,60.0147,60.0407,29993.0
2020-12-16 14:15:00,69.27,69.27,69.2,69.23,52762.0,60.0493,60.0493,59.9886,60.0147,52762.0
2020-12-16 14:20:00,69.24,69.34,69.22,69.34,38440.0,60.0233,60.11,60.006,60.11,38440.0
2020-12-16 14:25:00,69.33,69.34,69.27,69.3,62957.0,60.1013,60.11,60.0493,60.0753,62957.0
2020-12-16 14:30:00,69.3,69.38,69.29,69.38,48773.0,60.0753,60.1447,60.0667,60.1447,48773.0
2020-12-16 14:35:00,69.37,69.53,69.37,69.52,63705.0,60.136,60.2747,60.136,60.2661,63705.0
2020-12-16 14:40:00,69.53,69.56,69.46,69.49,51464.0,60.2747,60.3007,60.214,60.24,51464.0
2020-12-16 14:45:00,69.49,69.54,69.46,69.49,42403.0,60.24,60.2834,60.214,60.24,42403.0
2020-12-16 14:50:00,69.5,69.63,69.48,69.57,42817.0,60.2487,60.3614,60.2314,60.3094,42817.0
2020-12-16 14:55:00,69.57,69.61,69.52,69.6,37713.0,60.3094,60.3441,60.2661,60.3354,37713.0
2020-12-16 15:00:00,69.61,69.61,69.51,69.55,35364.0,60.3441,60.3441,60.2574,60.2921,35364.0
2020-12-16 15:05:00,69.54,69.55,69.4,69.42,50279.0,60.2834,60.2921,60.162,60.1794,50279.0
2020-12-16 15:10:00,69.42,69.43,69.35,69.36,57816.0,60.1794,60.188,60.1187,60.1274,57816.0
2020-12-16 15:15:00,69.36,69.44,69.35,69.42,55554.0,60.1274,60.1967,60.1187,60.1794,55554.0
2020-12-16 15:20:00,69.42,69.48,69.39,69.4,62337.0,60.1794,60.2314,60.1534,60.162,62337.0
2020-12-16 15:25:00,69.39,69.46,69.39,69.45,46707.0,60.1534,60.214,60.1534,60.2054,46707.0
2020-12-16 15:30:00,69.45,69.58,69.43,69.49,59065.0,60.2054,60.3181,60.188,60.24,59065.0
2020-12-16 15:35:00,69.5,69.5,69.3,69.37,71300.0,60.2487,60.2487,60.0753,60.136,71300.0
2020-12-16 15:40:00,69.38,69.45,69.38,69.43,69769.0,60.1447,60.2054,60.1447,60.188,69769.0
2020-12-16 15:45:00,69.43,69.46,69.38,69.41,87636.0,60.188,60.214,60.1447,60.1707,87636.0
2020-12-16 15:50:00,69.41,69.41,69.26,69.31,106481.0,60.1707,60.1707,60.0407,60.084,106481.0
2020-12-16 15:55:00,69.31,69.4,69.27,69.31,322235.0,60.084,60.162,60.0493,60.084,322235.0
2020-12-17 09:30:00,69.45,69.74,69.45,69.73,161156.0,60.2054,60.4568,60.2054,60.4481,161156.0
2020-12-17 09:35:00,69.72,69.85,69.68,69.82,76450.0,60.4394,60.5521,60.4048,60.5261,76450.0
2020-12-17 09:40:00,69.83,69.89,69.46,69.5,92153.0,60.5348,60.5868,60.214,60.2487,92153.0
2020-12-17 09:45:00,69.53,69.61,69.43,69.51,106613.0,60.2747,60.3441,60.188,60.2574,106613.0
2020-12-17 09:50:00,69.51,69.53,69.34,69.36,87891.0,60.2574,60.2747,60.11,60.1274,87891.0
2020-12-17 09:55:00,69.36,69.38,69.14,69.17,78298.0,60.1274,60.1447,59.9366,59.9626,78298.0
2020-12-17 10:00:00,69.15,69.18,68.9,68.95,212532.0,59.9453,59.9713,59.7286,59.7719,212532.0
2020-12-17 10:05:00,68.94,69.01,68.87,68.95,105968.0,59.7633,59.8239,59.7026,59.7719,105968.0
2020-12-17 10:10:00,68.94,69.06,68.9,68.91,91505.0,59.7633,59.8673,59.7286,59.7373,91505.0
2020-12-17 10:15:00,68.9,68.92,68.82,68.9,61503.0,59.7286,59.7459,59.6592,59.7286,61503.0
2020-12-17 10:20:00,68.91,68.96,68.88,68.92,59805.0,59.7373,59.7806,59.7112,59.7459,59805.0
2020-12-17 10:25:00,68.92,69.09,68.82,69.05,76446.0,59.7459,59.8933,59.6592,59.8586,76446.0
2020-12-17 10:30:00,69.05,69.06,68.95,68.99,57533.0,59.8586,59.8673,59.7719,59.8066,57533.0
2020-12-17 10:35:00,68.98,69.13,68.94,69.01,54977.0,59.7979,59.928,59.7633,59.8239,54977.0
2020-12-17 10:40:00,69.02,69.11,68.88,68.93,64450.0,59.8326,59.9106,59.7112,59.7546,64450.0
2020-12-17 10:45:00,68.95,68.98,68.9,68.95,65440.0,59.7719,59.7979,59.7286,59.7719,65440.0
2020-12-17 10:50:00,68.95,68.97,68.82,68.82,48859.0,59.7719,59.7893,59.6592,59.6592,48859.0
2020-12-17 10:55:00,68.82,68.87,68.78,68.87,75220.0,59.6592,59.7026,59.6246,59.7026,75220.0
2020-12-17 11:00:00,68.86,68.86,68.75,68.78,49588.0,59.6939,59.6939,59.5985,59.6246,49588.0
2020-12-17 11:05:00,68.78,68.83,68.77,68.83,33270.0,59.6246,59.6679,59.6159,59.6679,33270.0
2020-12-17 11:10:00,68.82,68.88,68.79,68.81,85364.0,59.6592,59.7112,59.6332,59.6506,85364.0
2020-12-17 11:15:00,68.82,68.97,68.81,68.96,35597.0,59.6592,59.7893,59.6506,59.7806,35597.0
2020-12-17 11:20:00,68.95,69.0,68.9,68.91,55006.0,59.7719,59.8153,59.7286,59.7373,55006.0
2020-12-17 11:25:00,68.91,68.93,68.82,68.84,42106.0,59.7373,59.7546,59.6592,59.6766,42106.0
2020-12-17 11:30:00,68.84,68.85,68.69,68.76,72767.0,59.6766,59.6852,59.5465,59.6072,72767.0
2020-12-17 11:35:00,68.77,68.88,68.74,68.86,44736.0,59.6159,59.7112,59.5899,59.6939,44736.0
2020-12-17 11:40:00,68.86,68.93,68.85,68.92,29466.0,59.6939,59.7546,59.6852,59.7459,29466.0
2020-12-17 11:45:00,68.92,69.0,68.88,69.0,43185.0,59.7459,59.8153,59.7112,59.8153,43185.0
2020-12-17 11:50:00,69.0,69.07,68.94,68.96,75951.0,59.8153,59.876,59.7633,59.7806,75951.0
2020-12-17 11:55:00,68.96,69.03,68.94,69.02,28913.0,59.7806,59.8413,59.7633,59.8326,28913.0
2020-12-17 12:00:00,69.03,69.06,68.94,68.95,58568.0,59.8413,59.8673,59.7633,59.7719,58568.0
2020-12-17 12:05:00,68.94,68.94,68.89,68.93,24374.0,59.7633,59.7633,59.7199,59.7546,24374.0
2020-12-17 12:10:00,68.93,69.0,68.93,68.97,34176.0,59.7546,59.8153,59.7546,59.7893,34176.0
2020-12-17 12:15:00,68.96,69.02,68.96,69.02,50241.0,59.7806,59.8326,59.7806,59.8326,50241.0
2020-12-17 12:20:00,69.03,69.17,69.02,69.17,35516.0,59.8413,59.9626,59.8326,59.9626,35516.0
2020-12-17 12:25:00,69.16,69.22,69.14,69.15,36572.0,59.954,60.006,59.9366,59.9453,36572.0
2020-12-17 12:30:00,69.15,69.22,69.15,69.2,34947.0,59.9453,60.006,59.9453,59.9886,34947.0
2020-12-17 12:35:00,69.2,69.23,69.09,69.11,28809.0,59.9886,60.0147,59.8933,59.9106,28809.0
2020-12-17 12:40:00,69.11,69.15,69.08,69.09,24570.0,59.9106,59.9453,59.8846,59.8933,24570.0
2020-12-17 12:45:00,69.09,69.09,69.04,69.05,20618.0,59.8933,59.8933,59.8499,59.8586,20618.0
2020-12-17 12:50:00,69.04,69.06,69.0,69.01,46682.0,59.8499,59.8673,59.8153,59.8239,46682.0
2020-12-17 12:55:00,69.0,69.07,68.97,69.06,100060.0,59.8153,59.876,59.7893,59.8673,100060.0
2020-12-17 13:00:00,69.06,69.22,69.05,69.22,75653.0,59.8673,60.006,59.8586,60.006,75653.0
2020-12-17 13:05:00,69.23,69.41,69.23,69.39,70981.0,60.0147,60.1707,60.0147,60.1534,70981.0
2020-12-17 13:10:00,69.38,69.39,69.23,69.31,30647.0,60.1447,60.1534,60.0147,60.084,30647.0
2020-12-17 13:15:00,69.31,69.47,69.31,69.46,75863.0,60.084,60.2227,60.084,60.214,75863.0
2020-12-17 13:20:00,69.45,69.47,69.35,69.36,41029.0,60.2054,60.2227,60.1187,60.1274,41029.0
2020-12-17 13:25:00,69.36,69.43,69.35,69.42,36066.0,60.1274,60.188,60.1187,60.1794,36066.0
2020-12-17 13:30:00,69.42,69.44,69.36,69.4,23138.0,60.1794,60.1967,60.1274,60.162,23138.0
2020-12-17 13:35:00,69.39,69.41,69.31,69.32,23648.0,60.1534,60.1707,60.084,60.0927,23648.0
2020-12-17 13:40:00,69.32,69.38,69.32,69.35,24219.0,60.0927,60.1447,60.0927,60.1187,24219.0
2020-12-17 13:45:00,69.34,69.35,69.32,69.34,22025.0,60.11,60.1187,60.0927,60.11,22025.0
2020-12-17 13:50:00,69.33,69.36,69.31,69.31,26871.0,60.1013,60.1274,60.084,60.084,26871.0
2020-12-17 13:55:00,69.31,69.33,69.26,69.33,28776.0,60.084,60.1013,60.0407,60.1013,28776.0
2020-12-17 14:00:00,69.33,69.43,69.31,69.42,32459.0,60.1013,60.188,60.084,60.1794,32459.0
2020-12-17 14:05:00,69.43,69.45,69.39,69.41,37335.0,60.188,60.2054,60.1534,60.1707,37335.0
2020-12-17 14:10:00,69.42,69.45,69.4,69.41,32223.0,60.1794,60.2054,60.162,60.1707,32223.0
2020-12-17 14:15:00,69.41,69.47,69.4,69.45,32809.0,60.1707,60.2227,60.162,60.2054,32809.0
2020-12-17 14:20:00,69.45,69.52,69.44,69.47,57698.0,60.2054,60.2661,60.1967,60.2227,57698.0
2020-12-17 14:25:00,69.46,69.46,69.4,69.44,54429.0,60.214,60.214,60.162,60.1967,54429.0
2020-12-17 14:30:00,69.44,69.59,69.43,69.59,37295.0,60.1967,60.3267,60.188,60.3267,37295.0
2020-12-17 14:35:00,69.59,69.62,69.53,69.61,67349.0,60.3267,60.3527,60.2747,60.3441,67349.0
2020-12-17 14:40:00,69.61,69.62,69.53,69.55,37791.0,60.3441,60.3527,60.2747,60.2921,37791.0
2020-12-17 14:45:00,69.55,69.58,69.54,69.55,31572.0,60.2921,60.3181,60.2834,60.2921,31572.0
2020-12-17 14:50:00,69.55,69.64,69.54,69.62,38287.0,60.2921,60.3701,60.2834,60.3527,38287.0
2020-12-17 14:55:00,69.62,69.62,69.55,69.57,32678.0,60.3527,60.3527,60.2921,60.3094,32678.0
2020-12-17 15:00:00,69.56,69.68,69.55,69.67,41915.0,60.3007,60.4048,60.2921,60.3961,41915.0
2020-12-17 15:05:00,69.68,69.7,69.59,69.61,50525.0,60.4048,60.4221,60.3267,60.3441,50525.0
2020-12-17 15:10:00,69.61,69.63,69.58,69.62,38506.0,60.3441,60.3614,60.3181,60.3527,38506.0
2020-12-17 15:15:00,69.62,69.63,69.53,69.56,40314.0,60.3527,60.3614,60.2747,60.3007,40314.0
2020-12-17 15:20:00,69.56,69.6,69.56,69.59,44346.0,60.3007,60.3354,60.3007,60.3267,44346.0
2020-12-17 15:25:00,69.59,69.67,69.58,69.59,47712.0,60.3267,60.3961,60.3181,60.3267,47712.0
2020-12-17 15:30:00,69.58,69.59,69.49,69.53,58420.0,60.3181,60.3267,60.24,60.2747,58420.0
2020-12-17 15:35:00,69.53,69.7,69.5,69.67,108673.0,60.2747,60.4221,60.2487,60.3961,108673.0
2020-12-17 15:40:00,69.66,69.67,69.57,69.58,57537.0,60.3874,60.3961,60.3094,60.3181,57537.0
2020-12-17 15:45:00,69.58,69.59,69.52,69.52,66936.0,60.3181,60.3267,60.2661,60.2661,66936.0
2020-12-17 15:50:00,69.52,69.6,69.48,69.49,152766.0,60.2661,60.3354,60.2314,60.24,152766.0
2020-12-17 15:55:00,69.5,69.63,69.44,69.6,279746.0,60.2487,60.3614,60.1967,60.3354,279746.0
2020-12-18 09:30:00,69.74,69.79,69.11,69.2,1026054.0,60.4568,60.5001,59.9106,59.9886,1026054.0
2020-12-18 09:35:00,69.18,69.4,69.1,69.39,70231.0,59.9713,60.162,59.902,60.1534,70231.0
2020-12-18 09:40:00,69.39,69.55,69.28,69.3,48758.0,60.1534,60.2921,60.058,60.0753,48758.0
2020-12-18 09:45:00,69.28,69.48,69.21,69.41,67643.0,60.058,60.2314,59.9973,60.1707,67643.0
2020-12-18 09:50:00,69.47,69.48,69.11,69.16,60679.0,60.2227,60.2314,59.9106,59.954,60679.0
2020-12-18 09:55:00,69.17,69.27,69.13,69.22,35929.0,59.9626,60.0493,59.928,60.006,35929.0
2020-12-18 10:00:00,69.2,69.24,69.01,69.06,73157.0,59.9886,60.0233,59.8239,59.8673,73157.0
2020-12-18 10:05:00,69.05,69.13,69.03,69.1,52149.0,59.8586,59.928,59.8413,59.902,52149.0
2020-12-18 10:10:00,69.12,69.26,69.07,69.26,59562.0,59.9193,60.0407,59.876,60.0407,59562.0
2020-12-18 10:15:00,69.24,69.26,69.11,69.17,38018.0,60.0233,60.0407,59.9106,59.9626,38018.0
2020-12-18 10:20:00,69.15,69.15,69.05,69.07,121468.0,59.9453,59.9453,59.8586,59.876,121468.0
2020-12-18 10:25:00,69.06,69.09,68.88,69.03,78871.0,59.8673,59.8933,59.7112,59.8413,78871.0
2020-12-18 10:30:00,69.03,69.09,69.0,69.02,71430.0,59.8413,59.8933,59.8153,59.8326,71430.0
2020-12-18 10:35:00,69.0,69.16,69.0,69.13,42903.0,59.8153,59.954,59.8153,59.928,42903.0
2020-12-18 10:40:00,69.11,69.17,69.1,69.15,36392.0,59.9106,59.9626,59.902,59.9453,36392.0
2020-12-18 10:45:00,69.15,69.17,69.08,69.09,27506.0,59.9453,59.9626,59.8846,59.8933,27506.0
2020-12-18 10:50:00,69.1,69.34,69.08,69.31,48864.0,59.902,60.11,59.8846,60.084,48864.0
2020-12-18 10:55:00,69.31,69.35,69.2,69.25,52887.0,60.084,60.1187,59.9886,60.032,52887.0
2020-12-18 11:00:00,69.26,69.35,69.21,69.23,42516.0,60.0407,60.1187,59.9973,60.0147,42516.0
2020-12-18 11:05:00,69.23,69.29,69.19,69.22,37670.0,60.0147,60.0667,59.98,60.006,37670.0
2020-12-18 11:10:00,69.22,69.24,69.09,69.13,78234.0,60.006,60.0233,59.8933,59.928,78234.0
2020-12-18 11:15:00,69.11,69.13,69.02,69.12,94172.0,59.9106,59.928,59.8326,59.9193,94172.0
2020-12-18 11:20:00,69.11,69.12,69.02,69.08,53133.0,59.9106,59.9193,59.8326,59.8846,53133.0
2020-12-18 11:25:00,69.08,69.12,69.03,69.03,53268.0,59.8846,59.9193,59.8413,59.8413,53268.0
2020-12-18 11:30:00,69.03,69.05,68.99,69.01,53251.0,59.8413,59.8586,59.8066,59.8239,53251.0
2020-12-18 11:35:00,69.01,69.01,68.91,68.92,71752.0,59.8239,59.8239,59.7373,59.7459,71752.0
2020-12-18 11:40:00,68.92,68.99,68.9,68.92,44267.0,59.7459,59.8066,59.7286,59.7459,44267.0
2020-12-18 11:45:00,68.94,69.02,68.93,69.02,53296.0,59.7633,59.8326,59.7546,59.8326,53296.0
2020-12-18 11:50:00,69.01,69.01,68.95,68.95,37736.0,59.8239,59.8239,59.7719,59.7719,37736.0
2020-12-18 11:55:00,68.95,69.06,68.95,69.06,26904.0,59.7719,59.8673,59.7719,59.8673,26904.0
2020-12-18 12:00:00,69.07,69.11,68.99,69.11,32297.0,59.876,59.9106,59.8066,59.9106,32297.0
2020-12-18 12:05:00,69.12,69.14,68.97,69.02,34518.0,59.9193,59.9366,59.7893,59.8326,34518.0
2020-12-18 12:10:00,69.02,69.02,68.96,69.02,39866.0,59.8326,59.8326,59.7806,59.8326,39866.0
2020-12-18 12:15:00,69.02,69.13,69.01,69.13,41388.0,59.8326,59.928,59.8239,59.928,41388.0
2020-12-18 12:20:00,69.13,69.17,69.09,69.12,23739.0,59.928,59.9626,59.8933,59.9193,23739.0
2020-12-18 12:25:00,69.11,69.15,69.06,69.11,17428.0,59.9106,59.9453,59.8673,59.9106,17428.0
2020-12-18 12:30:00,69.11,69.19,69.09,69.16,28215.0,59.9106,59.98,59.8933,59.954,28215.0
2020-12-18 12:35:00,69.16,69.26,69.15,69.25,42309.0,59.954,60.0407,59.9453,60.032,42309.0
2020-12-18 12:40:00,69.25,69.29,69.22,69.23,35350.0,60.032,60.0667,60.006,60.0147,35350.0
2020-12-18 12:45:00,69.23,69.23,69.13,69.14,26827.0,60.0147,60.0147,59.928,59.9366,26827.0
2020-12-18 12:50:00,69.14,69.19,69.12,69.13,35123.0,59.9366,59.98,59.9193,59.928,35123.0
2020-12-18 12:55:00,69.11,69.15,69.08,69.13,29353.0,59.9106,59.9453,59.8846,59.928,29353.0
2020-12-18 13:00:00,69.14,69.16,69.08,69.11,23858.0,59.9366,59.954,59.8846,59.9106,23858.0
2020-12-18 13:05:00,69.11,69.11,69.07,69.09,17675.0,59.9106,59.9106,59.876,59.8933,17675.0
2020-12-18 13:10:00,69.09,69.18,69.09,69.13,31744.0,59.8933,59.9713,59.8933,59.928,31744.0
2020-12-18 13:15:00,69.14,69.15,69.07,69.11,44998.0,59.9366,59.9453,59.876,59.9106,44998.0
2020-12-18 13:20:00,69.1,69.1,69.03,69.06,28807.0,59.902,59.902,59.8413,59.8673,28807.0
2020-12-18 13:25:00,69.06,69.09,69.03,69.08,41523.0,59.8673,59.8933,59.8413,59.8846,41523.0
2020-12-18 13:30:00,69.07,69.08,68.95,68.95,48562.0,59.876,59.8846,59.7719,59.7719,48562.0
2020-12-18 13:35:00,68.95,68.98,68.91,68.94,74921.0,59.7719,59.7979,59.7373,59.7633,74921.0
2020-12-18 13:40:00,68.93,69.03,68.89,69.03,54567.0,59.7546,59.8413,59.7199,59.8413,54567.0
2020-12-18 13:45:00,69.03,69.1,69.0,69.05,22922.0,59.8413,59.902,59.8153,59.8586,22922.0
2020-12-18 13:50:00,69.05,69.08,69.0,69.0,20470.0,59.8586,59.8846,59.8153,59.8153,20470.0
2020-12-18 13:55:00,69.02,69.08,68.99,69.05,27571.0,59.8326,59.8846,59.8066,59.8586,27571.0
2020-12-18 14:00:00,69.06,69.06,68.86,68.92,54039.0,59.8673,59.8673,59.6939,59.7459,54039.0
2020-12-18 14:05:00,68.92,69.06,68.92,69.06,64613.0,59.7459,59.8673,59.7459,59.8673,64613.0
2020-12-18 14:10:00,69.06,69.16,69.02,69.14,71549.0,59.8673,59.954,59.8326,59.9366,71549.0
2020-12-18 14:15:00,69.14,69.21,69.08,69.21,49298.0,59.9366,59.9973,59.8846,59.9973,49298.0
2020-12-18 14:20:00,69.19,69.27,69.15,69.22,51323.0,59.98,60.0493,59.9453,60.006,51323.0
2020-12-18 14:25:00,69.22,69.27,69.19,69.23,46552.0,60.006,60.0493,59.98,60.0147,46552.0
2020-12-18 14:30:00,69.23,69.27,69.08,69.1,63893.0,60.0147,60.0493,59.8846,59.902,63893.0
2020-12-18 14:35:00,69.09,69.21,69.09,69.2,44319.0,59.8933,59.9973,59.8933,59.9886,44319.0
2020-12-18 14:40:00,69.2,69.21,69.08,69.1,50485.0,59.9886,59.9973,59.8846,59.902,50485.0
2020-12-18 14:45:00,69.09,69.11,69.06,69.06,53271.0,59.8933,59.9106,59.8673,59.8673,53271.0
2020-12-18 14:50:00,69.07,69.13,69.05,69.09,49943.0,59.876,59.928,59.8586,59.8933,49943.0
2020-12-18 14:55:00,69.09,69.19,69.07,69.18,62863.0,59.8933,59.98,59.876,59.9713,62863.0
2020-12-18 15:00:00,69.19,69.27,69.16,69.24,73885.0,59.98,60.0493,59.954,60.0233,73885.0
2020-12-18 15:05:00,69.25,69.25,69.18,69.21,54028.0,60.032,60.032,59.9713,59.9973,54028.0
2020-12-18 15:10:00,69.21,69.21,69.03,69.08,81549.0,59.9973,59.9973,59.8413,59.8846,81549.0
2020-12-18 15:15:00,69.08,69.15,69.01,69.09,120789.0,59.8846,59.9453,59.8239,59.8933,120789.0
2020-12-18 15:20:00,69.08,69.12,69.03,69.06,53709.0,59.8846,59.9193,59.8413,59.8673,53709.0
2020-12-18 15:25:00,69.06,69.06,68.87,68.87,97764.0,59.8673,59.8673,59.7026,59.7026,97764.0
2020-12-18 15:30:00,68.87,68.98,68.82,68.98,109256.0,59.7026,59.7979,59.6592,59.7979,109256.0
2020-12-18 15:35:00,68.97,68.97,68.88,68.92,91530.0,59.7893,59.7893,59.7112,59.7459,91530.0
2020-12-18 15:40:00,68.92,69.14,68.89,69.11,175466.0,59.7459,59.9366,59.7199,59.9106,175466.0
2020-12-18 15:45:00,69.11,69.55,69.1,69.54,261393.0,59.9106,60.2921,59.902,60.2834,261393.0
2020-12-18 15:50:00,69.53,69.65,69.39,69.6,222725.0,60.2747,60.3787,60.1534,60.3354,222725.0
2020-12-18 15:55:00,69.62,69.79,69.52,69.53,515529.0,60.3527,60.5001,60.2661,60.2747,515529.0
2020-12-21 09:30:00,68.7,68.96,68.05,68.36,303994.0,59.5552,59.7806,58.9917,59.2605,303994.0
2020-12-21 09:35:00,68.37,68.53,68.19,68.41,96820.0,59.2691,59.4078,59.1131,59.3038,96820.0
2020-12-21 09:40:00,68.41,68.5,68.3,68.49,62427.0,59.3038,59.3818,59.2085,59.3732,62427.0
2020-12-21 09:45:00,68.46,68.62,68.42,68.56,62003.0,59.3472,59.4859,59.3125,59.4338,62003.0
2020-12-21 09:50:00,68.55,68.86,68.54,68.73,88703.0,59.4252,59.6939,59.4165,59.5812,88703.0
2020-12-21 09:55:00,68.72,68.78,68.49,68.5,95088.0,59.5725,59.6246,59.3732,59.3818,95088.0
2020-12-21 10:00:00,68.48,68.51,68.06,68.09,113891.0,59.3645,59.3905,59.0004,59.0264,113891.0
2020-12-21 10:05:00,68.12,68.41,67.96,68.34,189152.0,59.0524,59.3038,58.9137,59.2431,189152.0
2020-12-21 10:10:00,68.35,68.53,68.32,68.48,46792.0,59.2518,59.4078,59.2258,59.3645,46792.0
2020-12-21 10:15:00,68.46,68.48,68.13,68.26,70986.0,59.3472,59.3645,59.0611,59.1738,70986.0
2020-12-21 10:20:00,68.28,68.45,68.2,68.42,90748.0,59.1911,59.3385,59.1218,59.3125,90748.0
2020-12-21 10:25:00,68.42,68.49,68.32,68.36,30836.0,59.3125,59.3732,59.2258,59.2605,30836.0
2020-12-21 10:30:00,68.34,68.48,68.24,68.45,44246.0,59.2431,59.3645,59.1564,59.3385,44246.0
2020-12-21 10:35:00,68.45,68.55,68.38,68.55,43394.0,59.3385,59.4252,59.2778,59.4252,43394.0
2020-12-21 10:40:00,68.55,68.56,68.42,68.55,38468.0,59.4252,59.4338,59.3125,59.4252,38468.0
2020-12-21 10:45:00,68.53,68.54,68.32,68.39,34914.0,59.4078,59.4165,59.2258,59.2865,34914.0
2020-12-21 10:50:00,68.39,68.44,68.32,68.36,48128.0,59.2865,59.3298,59.2258,59.2605,48128.0
2020-12-21 10:55:00,68.37,68.46,68.35,68.36,32306.0,59.2691,59.3472,59.2518,59.2605,32306.0
2020-12-21 11:00:00,68.37,68.65,68.29,68.61,78488.0,59.2691,59.5119,59.1998,59.4772,78488.0
2020-12-21 11:05:00,68.64,68.69,68.57,68.67,42057.0,59.5032,59.5465,59.4425,59.5292,42057.0
2020-12-21 11:10:00,68.67,68.67,68.54,68.64,28017.0,59.5292,59.5292,59.4165,59.5032,28017.0
2020-12-21 11:15:00,68.65,68.66,68.41,68.42,28878.0,59.5119,59.5205,59.3038,59.3125,28878.0
2020-12-21 11:20:00,68.41,68.52,68.38,68.49,28030.0,59.3038,59.3992,59.2778,59.3732,28030.0
2020-12-21 11:25:00,68.49,68.56,68.46,68.53,35154.0,59.3732,59.4338,59.3472,59.4078,35154.0
2020-12-21 11:30:00,68.51,68.54,68.35,68.41,34375.0,59.3905,59.4165,59.2518,59.3038,34375.0
2020-12-21 11:35:00,68.42,68.44,68.36,68.4,37296.0,59.3125,59.3298,59.2605,59.2951,37296.0
2020-12-21 11:40:00,68.41,68.47,68.3,68.34,42436.0,59.3038,59.3558,59.2085,59.2431,42436.0
2020-12-21 11:45:00,68.33,68.37,68.29,68.35,32841.0,59.2345,59.2691,59.1998,59.2518,32841.0
2020-12-21 11:50:00,68.36,68.42,68.28,68.31,70118.0,59.2605,59.3125,59.1911,59.2171,70118.0
2020-12-21 11:55:00,68.3,68.36,68.25,68.27,40129.0,59.2085,59.2605,59.1651,59.1824,40129.0
2020-12-21 12:00:00,68.29,68.4,68.26,68.38,29587.0,59.1998,59.2951,59.1738,59.2778,29587.0
2020-12-21 12:05:00,68.38,68.38,68.28,68.32,16318.0,59.2778,59.2778,59.1911,59.2258,16318.0
2020-12-21 12:10:00,68.33,68.4,68.32,68.39,33610.0,59.2345,59.2951,59.2258,59.2865,33610.0
2020-12-21 12:15:00,68.39,68.41,68.36,68.36,29392.0,59.2865,59.3038,59.2605,59.2605,29392.0
2020-12-21 12:20:00,68.37,68.5,68.36,68.5,25526.0,59.2691,59.3818,59.2605,59.3818,25526.0
2020-12-21 12:25:00,68.49,68.6,68.48,68.59,34802.0,59.3732,59.4685,59.3645,59.4598,34802.0
2020-12-21 12:30:00,68.61,68.67,68.57,68.6,15569.0,59.4772,59.5292,59.4425,59.4685,15569.0
2020-12-21 12:35:00,68.58,68.7,68.58,68.65,25971.0,59.4512,59.5552,59.4512,59.5119,25971.0
2020-12-21 12:40:00,68.65,68.68,68.52,68.53,47999.0,59.5119,59.5379,59.3992,59.4078,47999.0
2020-12-21 12:45:00,68.53,68.57,68.44,68.48,61316.0,59.4078,59.4425,59.3298,59.3645,61316.0
2020-12-21 12:50:00,68.49,68.67,68.48,68.67,36723.0,59.3732,59.5292,59.3645,59.5292,36723.0
2020-12-21 12:55:00,68.66,68.67,68.54,68.58,42675.0,59.5205,59.5292,59.4165,59.4512,42675.0
2020-12-21 13:00:00,68.58,68.68,68.56,68.64,26151.0,59.4512,59.5379,59.4338,59.5032,26151.0
2020-12-21 13:05:00,68.65,68.66,68.57,68.62,20733.0,59.5119,59.5205,59.4425,59.4859,20733.0
2020-12-21 13:10:00,68.62,68.65,68.55,68.57,23071.0,59.4859,59.5119,59.4252,59.4425,23071.0
2020-12-21 13:15:00,68.58,68.61,68.55,68.59,22110.0,59.4512,59.4772,59.4252,59.4598,22110.0
2020-12-21 13:20:00,68.59,68.61,68.54,68.57,26966.0,59.4598,59.4772,59.4165,59.4425,26966.0
2020-12-21 13:25:00,68.57,68.67,68.56,68.64,38242.0,59.4425,59.5292,59.4338,59.5032,38242.0
2020-12-21 13:30:00,68.64,68.69,68.63,68.69,26659.0,59.5032,59.5465,59.4945,59.5465,26659.0
2020-12-21 13:35:00,68.68,68.7,68.64,68.66,20364.0,59.5379,59.5552,59.5032,59.5205,20364.0
2020-12-21 13:40:00,68.65,68.85,68.65,68.82,48191.0,59.5119,59.6852,59.5119,59.6592,48191.0
2020-12-21 13:45:00,68.83,68.83,68.71,68.77,28500.0,59.6679,59.6679,59.5639,59.6159,28500.0
2020-12-21 13:50:00,68.77,68.8,68.73,68.8,24958.0,59.6159,59.6419,59.5812,59.6419,24958.0
2020-12-21 13:55:00,68.79,68.85,68.76,68.78,47924.0,59.6332,59.6852,59.6072,59.6246,47924.0
2020-12-21 14:00:00,68.79,68.81,68.71,68.77,23716.0,59.6332,59.6506,59.5639,59.6159,23716.0
2020-12-21 14:05:00,68.78,68.78,68.67,68.72,32123.0,59.6246,59.6246,59.5292,59.5725,32123.0
2020-12-21 14:10:00,68.72,68.77,68.65,68.74,30747.0,59.5725,59.6159,59.5119,59.5899,30747.0
2020-12-21 14:15:00,68.74,68.77,68.69,68.73,37494.0,59.5899,59.6159,59.5465,59.5812,37494.0
2020-12-21 14:20:00,68.73,68.76,68.58,68.65,63695.0,59.5812,59.6072,59.4512,59.5119,63695.0
2020-12-21 14:25:00,68.65,68.72,68.62,68.66,43438.0,59.5119,59.5725,59.4859,59.5205,43438.0
2020-12-21 14:30:00,68.66,68.68,68.62,68.63,22218.0,59.5205,59.5379,59.4859,59.4945,22218.0
2020-12-21 14:35:00,68.64,68.69,68.5,68.62,74879.0,59.5032,59.5465,59.3818,59.4859,74879.0
2020-12-21 14:40:00,68.62,68.67,68.57,68.62,79872.0,59.4859,59.5292,59.4425,59.4859,79872.0
2020-12-21 14:45:00,68.63,68.69,68.62,68.64,19036.0,59.4945,59.5465,59.4859,59.5032,19036.0
2020-12-21 14:50:00,68.65,68.69,68.64,68.67,36376.0,59.5119,59.5465,59.5032,59.5292,36376.0
2020-12-21 14:55:00,68.67,68.68,68.56,68.63,44136.0,59.5292,59.5379,59.4338,59.4945,44136.0
2020-12-21 15:00:00,68.63,68.68,68.62,68.67,41288.0,59.4945,59.5379,59.4859,59.5292,41288.0
2020-12-21 15:05:00,68.67,68.67,68.46,68.51,118910.0,59.5292,59.5292,59.3472,59.3905,118910.0
2020-12-21 15:10:00,68.52,68.61,68.5,68.59,31251.0,59.3992,59.4772,59.3818,59.4598,31251.0
2020-12-21 15:15:00,68.59,68.6,68.5,68.53,50210.0,59.4598,59.4685,59.3818,59.4078,50210.0
2020-12-21 15:20:00,68.52,68.62,68.5,68.61,54541.0,59.3992,59.4859,59.3818,59.4772,54541.0
2020-12-21 15:25:00,68.62,68.72,68.59,68.7,82212.0,59.4859,59.5725,59.4598,59.5552,82212.0
2020-12-21 15:30:00,68.7,68.7,68.53,68.54,51352.0,59.5552,59.5552,59.4078,59.4165,51352.0
2020-12-21 15:35:00,68.55,68.75,68.52,68.75,161572.0,59.4252,59.5985,59.3992,59.5985,161572.0
2020-12-21 15:40:00,68.75,68.8,68.6,68.61,123234.0,59.5985,59.6419,59.4685,59.4772,123234.0
2020-12-21 15:45:00,68.62,68.72,68.61,68.67,80386.0,59.4859,59.5725,59.4772,59.5292,80386.0
2020-12-21 15:50:00,68.67,68.7,68.56,68.64,108615.0,59.5292,59.5552,59.4338,59.5032,108615.0
2020-12-21 15:55:00,68.65,68.79,68.64,68.7,252681.0,59.5119,59.6332,59.5032,59.5552,252681.0
2020-12-22 09:30:00,68.43,68.55,68.16,68.29,152264.0,59.3211,59.4252,59.0871,59.1998,152264.0
2020-12-22 09:35:00,68.29,68.41,68.12,68.17,58623.0,59.1998,59.3038,59.0524,59.0958,58623.0
2020-12-22 09:40:00,68.2,68.25,68.11,68.15,59945.0,59.1218,59.1651,59.0437,59.0784,59945.0
2020-12-22 09:45:00,68.14,68.26,68.08,68.09,59211.0,59.0697,59.1738,59.0177,59.0264,59211.0
2020-12-22 09:50:00,68.08,68.12,67.78,67.8,129431.0,59.0177,59.0524,58.7577,58.775,129431.0
2020-12-22 09:55:00,67.81,67.96,67.77,67.94,66724.0,58.7837,58.9137,58.749,58.8964,66724.0
2020-12-22 10:00:00,67.92,68.07,67.85,68.04,53539.0,58.879,59.0091,58.8184,58.9831,53539.0
2020-12-22 10:05:00,68.05,68.08,67.88,68.02,42779.0,58.9917,59.0177,58.8444,58.9657,42779.0
2020-12-22 10:10:00,68.02,68.02,67.86,67.9,46042.0,58.9657,58.9657,58.827,58.8617,46042.0
2020-12-22 10:15:00,67.89,67.98,67.85,67.95,34571.0,58.853,58.931,58.8184,58.905,34571.0
2020-12-22 10:20:00,67.95,68.12,67.94,68.12,38394.0,58.905,59.0524,58.8964,59.0524,38394.0
2020-12-22 10:25:00,68.1,68.11,67.95,67.98,37551.0,59.0351,59.0437,58.905,58.931,37551.0
2020-12-22 10:30:00,67.97,68.0,67.9,67.9,42990.0,58.9224,58.9484,58.8617,58.8617,42990.0
2020-12-22 10:35:00,67.88,67.95,67.87,67.91,32348.0,58.8444,58.905,58.8357,58.8704,32348.0
2020-12-22 10:40:00,67.91,68.0,67.89,67.96,40398.0,58.8704,58.9484,58.853,58.9137,40398.0
2020-12-22 10:45:00,67.98,68.12,67.98,68.07,29882.0,58.931,59.0524,58.931,59.0091,29882.0
2020-12-22 10:50:00,68.07,68.1,68.01,68.06,27259.0,59.0091,59.0351,58.9571,59.0004,27259.0
2020-12-22 10:55:00,68.06,68.17,68.04,68.12,39396.0,59.0004,59.0958,58.9831,59.0524,39396.0
2020-12-22 11:00:00,68.12,68.23,68.11,68.23,29149.0,59.0524,59.1478,59.0437,59.1478,29149.0
2020-12-22 11:05:00,68.23,68.35,68.21,68.23,84819.0,59.1478,59.2518,59.1304,59.1478,84819.0
2020-12-22 11:10:00,68.22,68.22,68.15,68.19,18746.0,59.1391,59.1391,59.0784,59.1131,18746.0
2020-12-22 11:15:00,68.21,68.23,68.17,68.23,31338.0,59.1304,59.1478,59.0958,59.1478,31338.0
2020-12-22 11:20:00,68.21,68.23,68.11,68.12,31755.0,59.1304,59.1478,59.0437,59.0524,31755.0
2020-12-22 11:25:00,68.11,68.17,68.06,68.1,46905.0,59.0437,59.0958,59.0004,59.0351,46905.0
2020-12-22 11:30:00,68.1,68.19,68.1,68.14,29278.0,59.0351,59.1131,59.0351,59.0697,29278.0
2020-12-22 11:35:00,68.16,68.18,68.09,68.12,27937.0,59.0871,59.1044,59.0264,59.0524,27937.0
2020-12-22 11:40:00,68.12,68.16,68.05,68.12,27120.0,59.0524,59.0871,58.9917,59.0524,27120.0
2020-12-22 11:45:00,68.12,68.26,68.09,68.2,38211.0,59.0524,59.1738,59.0264,59.1218,38211.0
2020-12-22 11:50:00,68.18,68.22,68.06,68.14,20835.0,59.1044,59.1391,59.0004,59.0697,20835.0
2020-12-22 11:55:00,68.14,68.14,68.08,68.08,15593.0,59.0697,59.0697,59.0177,59.0177,15593.0
2020-12-22 12:00:00,68.08,68.13,68.05,68.13,18195.0,59.0177,59.0611,58.9917,59.0611,18195.0
2020-12-22 12:05:00,68.12,68.17,68.07,68.1,17929.0,59.0524,59.0958,59.0091,59.0351,17929.0
2020-12-22 12:10:00,68.11,68.14,68.08,68.12,16454.0,59.0437,59.0697,59.0177,59.0524,16454.0
2020-12-22 12:15:00,68.12,68.22,68.12,68.19,27482.0,59.0524,59.1391,59.0524,59.1131,27482.0
2020-12-22 12:20:00,68.21,68.24,68.18,68.19,25881.0,59.1304,59.1564,59.1044,59.1131,25881.0
2020-12-22 12:25:00,68.16,68.17,68.09,68.09,20781.0,59.0871,59.0958,59.0264,59.0264,20781.0
2020-12-22 12:30:00,68.09,68.09,67.9,67.9,44294.0,59.0264,59.0264,58.8617,58.8617,44294.0
2020-12-22 12:35:00,67.91,67.97,67.9,67.94,20751.0,58.8704,58.9224,58.8617,58.8964,20751.0
2020-12-22 12:40:00,67.94,68.03,67.92,67.98,25927.0,58.8964,58.9744,58.879,58.931,25927.0
2020-12-22 12:45:00,67.99,68.08,67.98,68.04,11318.0,58.9397,59.0177,58.931,58.9831,11318.0
2020-12-22 12:50:00,68.04,68.09,68.0,68.02,16470.0,58.9831,59.0264,58.9484,58.9657,16470.0
2020-12-22 12:55:00,68.01,68.02,67.91,67.94,16845.0,58.9571,58.9657,58.8704,58.8964,16845.0
2020-12-22 13:00:00,67.95,67.97,67.85,67.86,39836.0,58.905,58.9224,58.8184,58.827,39836.0
2020-12-22 13:05:00,67.86,67.91,67.83,67.87,43441.0,58.827,58.8704,58.801,58.8357,43441.0
2020-12-22 13:10:00,67.87,67.92,67.82,67.88,37979.0,58.8357,58.879,58.7923,58.8444,37979.0
2020-12-22 13:15:00,67.86,67.87,67.78,67.82,44460.0,58.827,58.8357,58.7577,58.7923,44460.0
2020-12-22 13:20:00,67.82,67.9,67.8,67.87,31248.0,58.7923,58.8617,58.775,58.8357,31248.0
2020-12-22 13:25:00,67.88,67.91,67.74,67.79,84510.0,58.8444,58.8704,58.723,58.7663,84510.0
2020-12-22 13:30:00,67.81,67.82,67.7,67.79,49411.0,58.7837,58.7923,58.6883,58.7663,49411.0
2020-12-22 13:35:00,67.78,67.8,67.62,67.63,80943.0,58.7577,58.775,58.619,58.6276,80943.0
2020-12-22 13:40:00,67.63,67.75,67.61,67.67,46620.0,58.6276,58.7317,58.6103,58.6623,46620.0
2020-12-22 13:45:00,67.67,67.74,67.62,67.68,42803.0,58.6623,58.723,58.619,58.671,42803.0
2020-12-22 13:50:00,67.69,67.75,67.69,67.72,31564.0,58.6796,58.7317,58.6796,58.7057,31564.0
2020-12-22 13:55:00,67.73,67.76,67.68,67.68,23707.0,58.7143,58.7403,58.671,58.671,23707.0
2020-12-22 14:00:00,67.7,67.7,67.56,67.59,65338.0,58.6883,58.6883,58.567,58.593,65338.0
2020-12-22 14:05:00,67.59,67.7,67.54,67.57,41878.0,58.593,58.6883,58.5496,58.5756,41878.0
2020-12-22 14:10:00,67.56,67.57,67.43,67.44,112554.0,58.567,58.5756,58.4543,58.4629,112554.0
2020-12-22 14:15:00,67.45,67.45,67.27,67.28,109259.0,58.4716,58.4716,58.3156,58.3242,109259.0
2020-12-22 14:20:00,67.28,67.41,67.27,67.33,101332.0,58.3242,58.4369,58.3156,58.3676,101332.0
2020-12-22 14:25:00,67.33,67.45,67.32,67.44,40093.0,58.3676,58.4716,58.3589,58.4629,40093.0
2020-12-22 14:30:00,67.44,67.47,67.36,67.39,71824.0,58.4629,58.4889,58.3936,58.4196,71824.0
2020-12-22 14:35:00,67.4,67.44,67.33,67.34,49315.0,58.4283,58.4629,58.3676,58.3762,49315.0
2020-12-22 14:40:00,67.36,67.39,67.32,67.37,34459.0,58.3936,58.4196,58.3589,58.4022,34459.0
2020-12-22 14:45:00,67.36,67.44,67.31,67.37,76917.0,58.3936,58.4629,58.3502,58.4022,76917.0
2020-12-22 14:50:00,67.36,67.47,67.35,67.38,41584.0,58.3936,58.4889,58.3849,58.4109,41584.0
2020-12-22 14:55:00,67.38,67.48,67.37,67.41,52795.0,58.4109,58.4976,58.4022,58.4369,52795.0
2020-12-22 15:00:00,67.42,67.56,67.36,67.38,41945.0,58.4456,58.567,58.3936,58.4109,41945.0
2020-12-22 15:05:00,67.37,67.38,67.2,67.27,88451.0,58.4022,58.4109,58.2549,58.3156,88451.0
2020-12-22 15:10:00,67.26,67.33,67.24,67.24,47281.0,58.3069,58.3676,58.2895,58.2895,47281.0
2020-12-22 15:15:00,67.24,67.25,67.13,67.14,63178.0,58.2895,58.2982,58.1942,58.2029,63178.0
2020-12-22 15:20:00,67.13,67.2,67.1,67.15,86210.0,58.1942,58.2549,58.1682,58.2115,86210.0
2020-12-22 15:25:00,67.15,67.15,67.1,67.1,51720.0,58.2115,58.2115,58.1682,58.1682,51720.0
2020-12-22 15:30:00,67.11,67.2,67.08,67.15,68212.0,58.1769,58.2549,58.1508,58.2115,68212.0
2020-12-22 15:35:00,67.15,67.2,67.1,67.17,67771.0,58.2115,58.2549,58.1682,58.2289,67771.0
2020-12-22 15:40:00,67.17,67.24,67.1,67.22,116870.0,58.2289,58.2895,58.1682,58.2722,116870.0
2020-12-22 15:45:00,67.22,67.24,67.11,67.13,90271.0,58.2722,58.2895,58.1769,58.1942,90271.0
2020-12-22 15:50:00,67.12,67.18,67.08,67.09,126666.0,58.1855,58.2375,58.1508,58.1595,126666.0
2020-12-22 15:55:00,67.09,67.24,67.06,67.23,239047.0,58.1595,58.2895,58.1335,58.2809,239047.0
2020-12-23 09:30:00,67.53,67.84,67.49,67.8,186899.0,58.5409,58.8097,58.5063,58.775,186899.0
2020-12-23 09:35:00,67.81,68.15,67.8,68.06,92840.0,58.7837,59.0784,58.775,59.0004,92840.0
2020-12-23 09:40:00,68.06,68.31,67.89,68.23,125498.0,59.0004,59.2171,58.853,59.1478,125498.0
2020-12-23 09:45:00,68.18,68.33,68.04,68.15,77446.0,59.1044,59.2345,58.9831,59.0784,77446.0
2020-12-23 09:50:00,68.15,68.48,68.15,68.32,68923.0,59.0784,59.3645,59.0784,59.2258,68923.0
2020-12-23 09:55:00,68.34,68.36,68.1,68.1,46976.0,59.2431,59.2605,59.0351,59.0351,46976.0
2020-12-23 10:00:00,68.08,68.36,68.07,68.33,49017.0,59.0177,59.2605,59.0091,59.2345,49017.0
2020-12-23 10:05:00,68.33,68.34,68.14,68.2,40386.0,59.2345,59.2431,59.0697,59.1218,40386.0
2020-12-23 10:10:00,68.21,68.27,68.17,68.25,32883.0,59.1304,59.1824,59.0958,59.1651,32883.0
2020-12-23 10:15:00,68.26,68.31,68.17,68.3,69988.0,59.1738,59.2171,59.0958,59.2085,69988.0
2020-12-23 10:20:00,68.3,68.37,68.21,68.27,58794.0,59.2085,59.2691,59.1304,59.1824,58794.0
2020-12-23 10:25:00,68.28,68.35,68.23,68.35,40671.0,59.1911,59.2518,59.1478,59.2518,40671.0
2020-12-23 10:30:00,68.35,68.4,68.29,68.29,37421.0,59.2518,59.2951,59.1998,59.1998,37421.0
2020-12-23 10:35:00,68.3,68.32,68.24,68.28,24002.0,59.2085,59.2258,59.1564,59.1911,24002.0
2020-12-23 10:40:00,68.28,68.33,68.25,68.3,27847.0,59.1911,59.2345,59.1651,59.2085,27847.0
2020-12-23 10:45:00,68.31,68.39,68.26,68.38,36420.0,59.2171,59.2865,59.1738,59.2778,36420.0
2020-12-23 10:50:00,68.39,68.41,68.17,68.17,39189.0,59.2865,59.3038,59.0958,59.0958,39189.0
2020-12-23 10:55:00,68.18,68.3,68.17,68.28,25038.0,59.1044,59.2085,59.0958,59.1911,25038.0
2020-12-23 11:00:00,68.27,68.3,68.16,68.22,31817.0,59.1824,59.2085,59.0871,59.1391,31817.0
2020-12-23 11:05:00,68.23,68.25,68.19,68.19,21611.0,59.1478,59.1651,59.1131,59.1131,21611.0
2020-12-23 11:10:00,68.2,68.3,68.2,68.3,26082.0,59.1218,59.2085,59.1218,59.2085,26082.0
2020-12-23 11:15:00,68.29,68.35,68.21,68.21,23770.0,59.1998,59.2518,59.1304,59.1304,23770.0
2020-12-23 11:20:00,68.23,68.25,68.13,68.18,24622.0,59.1478,59.1651,59.0611,59.1044,24622.0
2020-12-23 11:25:00,68.19,68.21,68.07,68.12,26020.0,59.1131,59.1304,59.0091,59.0524,26020.0
2020-12-23 11:30:00,68.1,68.2,68.1,68.18,21166.0,59.0351,59.1218,59.0351,59.1044,21166.0
2020-12-23 11:35:00,68.19,68.19,68.12,68.13,32371.0,59.1131,59.1131,59.0524,59.0611,32371.0
2020-12-23 11:40:00,68.13,68.21,68.11,68.2,15255.0,59.0611,59.1304,59.0437,59.1218,15255.0
2020-12-23 11:45:00,68.2,68.2,68.0,68.1,59949.0,59.1218,59.1218,58.9484,59.0351,59949.0
2020-12-23 11:50:00,68.09,68.18,68.09,68.16,19302.0,59.0264,59.1044,59.0264,59.0871,19302.0
2020-12-23 11:55:00,68.15,68.23,68.15,68.19,26044.0,59.0784,59.1478,59.0784,59.1131,26044.0
2020-12-23 12:00:00,68.19,68.22,68.15,68.17,17453.0,59.1131,59.1391,59.0784,59.0958,17453.0
2020-12-23 12:05:00,68.17,68.18,68.08,68.09,25017.0,59.0958,59.1044,59.0177,59.0264,25017.0
2020-12-23 12:10:00,68.09,68.14,68.08,68.1,23987.0,59.0264,59.0697,59.0177,59.0351,23987.0
2020-12-23 12:15:00,68.1,68.12,68.05,68.12,32661.0,59.0351,59.0524,58.9917,59.0524,32661.0
2020-12-23 12:20:00,68.11,68.12,68.06,68.11,22030.0,59.0437,59.0524,59.0004,59.0437,22030.0
2020-12-23 12:25:00,68.12,68.15,68.07,68.08,24698.0,59.0524,59.0784,59.0091,59.0177,24698.0
2020-12-23 12:30:00,68.07,68.18,68.04,68.18,33920.0,59.0091,59.1044,58.9831,59.1044,33920.0
2020-12-23 12:35:00,68.17,68.29,68.17,68.29,30175.0,59.0958,59.1998,59.0958,59.1998,30175.0
2020-12-23 12:40:00,68.28,68.31,68.25,68.3,28751.0,59.1911,59.2171,59.1651,59.2085,28751.0
2020-12-23 12:45:00,68.31,68.31,68.24,68.28,17266.0,59.2171,59.2171,59.1564,59.1911,17266.0
2020-12-23 12:50:00,68.28,68.32,68.23,68.29,27812.0,59.1911,59.2258,59.1478,59.1998,27812.0
2020-12-23 12:55:00,68.3,68.37,68.29,68.36,27530.0,59.2085,59.2691,59.1998,59.2605,27530.0
2020-12-23 13:00:00,68.36,68.38,68.34,68.37,19887.0,59.2605,59.2778,59.2431,59.2691,19887.0
2020-12-23 13:05:00,68.38,68.4,68.28,68.3,30605.0,59.2778,59.2951,59.1911,59.2085,30605.0
2020-12-23 13:10:00,68.31,68.44,68.31,68.42,35959.0,59.2171,59.3298,59.2171,59.3125,35959.0
2020-12-23 13:15:00,68.42,68.42,68.35,68.39,39556.0,59.3125,59.3125,59.2518,59.2865,39556.0
2020-12-23 13:20:00,68.39,68.39,68.32,68.33,26918.0,59.2865,59.2865,59.2258,59.2345,26918.0
2020-12-23 13:25:00,68.34,68.34,68.28,68.28,16040.0,59.2431,59.2431,59.1911,59.1911,16040.0
2020-12-23 13:30:00,68.28,68.28,68.24,68.28,13175.0,59.1911,59.1911,59.1564,59.1911,13175.0
2020-12-23 13:35:00,68.28,68.35,68.28,68.33,28578.0,59.1911,59.2518,59.1911,59.2345,28578.0
2020-12-23 13:40:00,68.32,68.33,68.26,68.3,19340.0,59.2258,59.2345,59.1738,59.2085,19340.0
2020-12-23 13:45:00,68.3,68.33,68.26,68.27,21033.0,59.2085,59.2345,59.1738,59.1824,21033.0
2020-12-23 13:50:00,68.28,68.28,68.22,68.23,21598.0,59.1911,59.1911,59.1391,59.1478,21598.0
2020-12-23 13:55:00,68.24,68.24,68.21,68.22,17574.0,59.1564,59.1564,59.1304,59.1391,17574.0
2020-12-23 14:00:00,68.21,68.23,68.16,68.17,25215.0,59.1304,59.1478,59.0871,59.0958,25215.0
2020-12-23 14:05:00,68.17,68.21,68.12,68.14,25390.0,59.0958,59.1304,59.0524,59.0697,25390.0
2020-12-23 14:10:00,68.15,68.16,68.08,68.09,29127.0,59.0784,59.0871,59.0177,59.0264,29127.0
2020-12-23 14:15:00,68.1,68.15,68.09,68.12,26115.0,59.0351,59.0784,59.0264,59.0524,26115.0
2020-12-23 14:20:00,68.11,68.13,68.09,68.11,23363.0,59.0437,59.0611,59.0264,59.0437,23363.0
2020-12-23 14:25:00,68.12,68.14,68.07,68.08,39889.0,59.0524,59.0697,59.0091,59.0177,39889.0
2020-12-23 14:30:00,68.08,68.13,68.07,68.09,25209.0,59.0177,59.0611,59.0091,59.0264,25209.0
2020-12-23 14:35:00,68.1,68.17,68.08,68.17,29394.0,59.0351,59.0958,59.0177,59.0958,29394.0
2020-12-23 14:40:00,68.16,68.2,68.16,68.19,28927.0,59.0871,59.1218,59.0871,59.1131,28927.0
2020-12-23 14:45:00,68.19,68.26,68.16,68.25,41992.0,59.1131,59.1738,59.0871,59.1651,41992.0
2020-12-23 14:50:00,68.25,68.26,68.2,68.22,42147.0,59.1651,59.1738,59.1218,59.1391,42147.0
2020-12-23 14:55:00,68.23,68.3,68.18,68.26,42347.0,59.1478,59.2085,59.1044,59.1738,42347.0
2020-12-23 15:00:00,68.26,68.26,68.17,68.25,40697.0,59.1738,59.1738,59.0958,59.1651,40697.0
2020-12-23 15:05:00,68.25,68.29,68.21,68.24,23908.0,59.1651,59.1998,59.1304,59.1564,23908.0
2020-12-23 15:10:00,68.26,68.32,68.25,68.3,32897.0,59.1738,59.2258,59.1651,59.2085,32897.0
2020-12-23 15:15:00,68.3,68.36,68.28,68.3,40430.0,59.2085,59.2605,59.1911,59.2085,40430.0
2020-12-23 15:20:00,68.3,68.32,68.28,68.3,21732.0,59.2085,59.2258,59.1911,59.2085,21732.0
2020-12-23 15:25:00,68.29,68.37,68.28,68.29,51101.0,59.1998,59.2691,59.1911,59.1998,51101.0
2020-12-23 15:30:00,68.3,68.36,68.29,68.36,39501.0,59.2085,59.2605,59.1998,59.2605,39501.0
2020-12-23 15:35:00,68.35,68.39,68.33,68.38,62414.0,59.2518,59.2865,59.2345,59.2778,62414.0
2020-12-23 15:40:00,68.37,68.42,68.28,68.34,102153.0,59.2691,59.3125,59.1911,59.2431,102153.0
2020-12-23 15:45:00,68.34,68.35,68.26,68.28,53508.0,59.2431,59.2518,59.1738,59.1911,53508.0
2020-12-23 15:50:00,68.28,68.29,68.1,68.18,103373.0,59.1911,59.1998,59.0351,59.1044,103373.0
2020-12-23 15:55:00,68.18,68.2,68.0,68.01,246741.0,59.1044,59.1218,58.9484,58.9571,246741.0
2020-12-24 09:30:00,68.09,68.17,67.84,67.96,124757.0,59.0264,59.0958,58.8097,58.9137,124757.0
2020-12-24 09:35:00,67.9,67.9,67.53,67.55,43172.0,58.8617,58.8617,58.5409,58.5583,43172.0
2020-12-24 09:40:00,67.56,67.81,67.55,67.75,31805.0,58.567,58.7837,58.5583,58.7317,31805.0
2020-12-24 09:45:00,67.73,67.76,67.48,67.51,48833.0,58.7143,58.7403,58.4976,58.5236,48833.0
2020-12-24 09:50:00,67.51,67.74,67.5,67.72,47183.0,58.5236,58.723,58.5149,58.7057,47183.0
2020-12-24 09:55:00,67.75,67.91,67.75,67.87,26778.0,58.7317,58.8704,58.7317,58.8357,26778.0
2020-12-24 10:00:00,67.86,67.86,67.68,67.77,32754.0,58.827,58.827,58.671,58.749,32754.0
2020-12-24 10:05:00,67.79,67.85,67.72,67.76,30926.0,58.7663,58.8184,58.7057,58.7403,30926.0
2020-12-24 10:10:00,67.75,67.82,67.69,67.69,43739.0,58.7317,58.7923,58.6796,58.6796,43739.0
2020-12-24 10:15:00,67.7,67.74,67.65,67.68,43763.0,58.6883,58.723,58.645,58.671,43763.0
2020-12-24 10:20:00,67.68,67.75,67.61,67.71,26637.0,58.671,58.7317,58.6103,58.697,26637.0
2020-12-24 10:25:00,67.72,67.78,67.71,67.76,19892.0,58.7057,58.7577,58.697,58.7403,19892.0
2020-12-24 10:30:00,67.78,67.79,67.66,67.66,23240.0,58.7577,58.7663,58.6536,58.6536,23240.0
2020-12-24 10:35:00,67.67,67.68,67.6,67.61,16225.0,58.6623,58.671,58.6016,58.6103,16225.0
2020-12-24 10:40:00,67.61,67.71,67.6,67.66,23224.0,58.6103,58.697,58.6016,58.6536,23224.0
2020-12-24 10:45:00,67.66,67.71,67.62,67.67,18307.0,58.6536,58.697,58.619,58.6623,18307.0
2020-12-24 10:50:00,67.67,67.81,67.66,67.81,22276.0,58.6623,58.7837,58.6536,58.7837,22276.0
2020-12-24 10:55:00,67.81,67.82,67.77,67.81,24665.0,58.7837,58.7923,58.749,58.7837,24665.0
2020-12-24 11:00:00,67.81,67.81,67.76,67.79,29281.0,58.7837,58.7837,58.7403,58.7663,29281.0
2020-12-24 11:05:00,67.8,67.93,67.79,67.93,31507.0,58.775,58.8877,58.7663,58.8877,31507.0
2020-12-24 11:10:00,67.93,67.93,67.86,67.89,18599.0,58.8877,58.8877,58.827,58.853,18599.0
2020-12-24 11:15:00,67.9,67.91,67.81,67.83,19622.0,58.8617,58.8704,58.7837,58.801,19622.0
2020-12-24 11:20:00,67.85,67.9,67.82,67.86,17894.0,58.8184,58.8617,58.7923,58.827,17894.0
2020-12-24 11:25:00,67.86,67.9,67.76,67.76,25069.0,58.827,58.8617,58.7403,58.7403,25069.0
2020-12-24 11:30:00,67.76,67.82,67.7,67.81,23510.0,58.7403,58.7923,58.6883,58.7837,23510.0
2020-12-24 11:35:00,67.81,67.83,67.75,67.8,22848.0,58.7837,58.801,58.7317,58.775,22848.0
2020-12-24 11:40:00,67.8,67.8,67.69,67.74,27506.0,58.775,58.775,58.6796,58.723,27506.0
2020-12-24 11:45:00,67.75,67.88,67.72,67.84,41537.0,58.7317,58.8444,58.7057,58.8097,41537.0
2020-12-24 11:50:00,67.85,67.87,67.79,67.86,19475.0,58.8184,58.8357,58.7663,58.827,19475.0
2020-12-24 11:55:00,67.85,67.88,67.78,67.87,31328.0,58.8184,58.8444,58.7577,58.8357,31328.0
2020-12-24 12:00:00,67.85,67.86,67.67,67.69,44720.0,58.8184,58.827,58.6623,58.6796,44720.0
2020-12-24 12:05:00,67.68,67.8,67.67,67.77,32603.0,58.671,58.775,58.6623,58.749,32603.0
2020-12-24 12:10:00,67.77,67.92,67.76,67.83,48126.0,58.749,58.879,58.7403,58.801,48126.0
2020-12-24 12:15:00,67.83,67.91,67.83,67.88,19161.0,58.801,58.8704,58.801,58.8444,19161.0
2020-12-24 12:20:00,67.88,67.92,67.8,67.85,39337.0,58.8444,58.879,58.775,58.8184,39337.0
2020-12-24 12:25:00,67.85,67.95,67.83,67.95,27354.0,58.8184,58.905,58.801,58.905,27354.0
2020-12-24 12:30:00,67.96,68.0,67.92,67.93,26733.0,58.9137,58.9484,58.879,58.8877,26733.0
2020-12-24 12:35:00,67.94,67.99,67.83,67.84,27487.0,58.8964,58.9397,58.801,58.8097,27487.0
2020-12-24 12:40:00,67.84,67.92,67.83,67.84,23375.0,58.8097,58.879,58.801,58.8097,23375.0
2020-12-24 12:45:00,67.84,67.96,67.84,67.94,30659.0,58.8097,58.9137,58.8097,58.8964,30659.0
2020-12-24 12:50:00,67.95,68.06,67.95,68.0,45705.0,58.905,59.0004,58.905,58.9484,45705.0
2020-12-24 12:55:00,68.0,68.04,67.93,67.99,91184.0,58.9484,58.9831,58.8877,58.9397,91184.0
2020-12-28 09:30:00,68.24,68.47,68.14,68.31,154162.0,59.1564,59.3558,59.0697,59.2171,154162.0
2020-12-28 09:35:00,68.33,68.39,68.12,68.13,54642.0,59.2345,59.2865,59.0524,59.0611,54642.0
2020-12-28 09:40:00,68.15,68.27,68.14,68.26,43835.0,59.0784,59.1824,59.0697,59.1738,43835.0
2020-12-28 09:45:00,68.27,68.35,68.19,68.28,36650.0,59.1824,59.2518,59.1131,59.1911,36650.0
2020-12-28 09:50:00,68.28,68.32,68.2,68.25,68049.0,59.1911,59.2258,59.1218,59.1651,68049.0
2020-12-28 09:55:00,68.26,68.37,68.21,68.22,30418.0,59.1738,59.2691,59.1304,59.1391,30418.0
2020-12-28 10:00:00,68.22,68.35,68.21,68.3,39999.0,59.1391,59.2518,59.1304,59.2085,39999.0
2020-12-28 10:05:00,68.32,68.64,68.31,68.63,83585.0,59.2258,59.5032,59.2171,59.4945,83585.0
2020-12-28 10:10:00,68.63,68.65,68.55,68.58,43322.0,59.4945,59.5119,59.4252,59.4512,43322.0
2020-12-28 10:15:00,68.6,68.9,68.53,68.9,75805.0,59.4685,59.7286,59.4078,59.7286,75805.0
2020-12-28 10:20:00,68.91,68.99,68.82,68.94,50542.0,59.7373,59.8066,59.6592,59.7633,50542.0
2020-12-28 10:25:00,68.94,68.96,68.7,68.84,35553.0,59.7633,59.7806,59.5552,59.6766,35553.0
2020-12-28 10:30:00,68.83,68.9,68.63,68.65,90999.0,59.6679,59.7286,59.4945,59.5119,90999.0
2020-12-28 10:35:00,68.66,68.72,68.6,68.69,76567.0,59.5205,59.5725,59.4685,59.5465,76567.0
2020-12-28 10:40:00,68.7,68.77,68.63,68.66,42448.0,59.5552,59.6159,59.4945,59.5205,42448.0
2020-12-28 10:45:00,68.66,68.68,68.57,68.65,21972.0,59.5205,59.5379,59.4425,59.5119,21972.0
2020-12-28 10:50:00,68.65,68.67,68.52,68.53,34057.0,59.5119,59.5292,59.3992,59.4078,34057.0
2020-12-28 10:55:00,68.53,68.53,68.27,68.28,81399.0,59.4078,59.4078,59.1824,59.1911,81399.0
2020-12-28 11:00:00,68.29,68.31,68.24,68.28,54460.0,59.1998,59.2171,59.1564,59.1911,54460.0
2020-12-28 11:05:00,68.27,68.3,68.2,68.24,26318.0,59.1824,59.2085,59.1218,59.1564,26318.0
2020-12-28 11:10:00,68.24,68.28,68.23,68.24,26393.0,59.1564,59.1911,59.1478,59.1564,26393.0
2020-12-28 11:15:00,68.23,68.24,68.06,68.08,37097.0,59.1478,59.1564,59.0004,59.0177,37097.0
2020-12-28 11:20:00,68.08,68.1,67.94,68.01,56746.0,59.0177,59.0351,58.8964,58.9571,56746.0
2020-12-28 11:25:00,68.01,68.04,67.9,67.91,45175.0,58.9571,58.9831,58.8617,58.8704,45175.0
2020-12-28 11:30:00,67.91,67.92,67.82,67.9,43827.0,58.8704,58.879,58.7923,58.8617,43827.0
2020-12-28 11:35:00,67.9,67.96,67.88,67.94,17917.0,58.8617,58.9137,58.8444,58.8964,17917.0
2020-12-28 11:40:00,67.93,68.05,67.89,68.03,35382.0,58.8877,58.9917,58.853,58.9744,35382.0
2020-12-28 11:45:00,68.01,68.01,67.92,67.93,28418.0,58.9571,58.9571,58.879,58.8877,28418.0
2020-12-28 11:50:00,67.94,67.96,67.88,67.9,24265.0,58.8964,58.9137,58.8444,58.8617,24265.0
2020-12-28 11:55:00,67.89,67.91,67.81,67.87,42552.0,58.853,58.8704,58.7837,58.8357,42552.0
2020-12-28 12:00:00,67.89,68.03,67.89,67.98,68217.0,58.853,58.9744,58.853,58.931,68217.0
2020-12-28 12:05:00,67.98,68.04,67.94,68.03,37823.0,58.931,58.9831,58.8964,58.9744,37823.0
2020-12-28 12:10:00,68.03,68.11,68.02,68.09,16193.0,58.9744,59.0437,58.9657,59.0264,16193.0
2020-12-28 12:15:00,68.09,68.09,68.04,68.05,16558.0,59.0264,59.0264,58.9831,58.9917,16558.0
2020-12-28 12:20:00,68.05,68.05,67.92,67.97,26937.0,58.9917,58.9917,58.879,58.9224,26937.0
2020-12-28 12:25:00,67.97,67.99,67.88,67.92,35449.0,58.9224,58.9397,58.8444,58.879,35449.0
2020-12-28 12:30:00,67.92,67.93,67.82,67.85,44483.0,58.879,58.8877,58.7923,58.8184,44483.0
2020-12-28 12:35:00,67.86,67.88,67.81,67.84,26083.0,58.827,58.8444,58.7837,58.8097,26083.0
2020-12-28 12:40:00,67.85,67.94,67.84,67.87,25747.0,58.8184,58.8964,58.8097,58.8357,25747.0
2020-12-28 12:45:00,67.87,67.87,67.82,67.82,22836.0,58.8357,58.8357,58.7923,58.7923,22836.0
2020-12-28 12:50:00,67.83,67.88,67.77,67.88,26807.0,58.801,58.8444,58.749,58.8444,26807.0
2020-12-28 12:55:00,67.87,67.89,67.85,67.87,17929.0,58.8357,58.853,58.8184,58.8357,17929.0
2020-12-28 13:00:00,67.87,67.87,67.78,67.79,31584.0,58.8357,58.8357,58.7577,58.7663,31584.0
2020-12-28 13:05:00,67.78,67.89,67.78,67.81,23793.0,58.7577,58.853,58.7577,58.7837,23793.0
2020-12-28 13:10:00,67.82,67.88,67.79,67.83,29758.0,58.7923,58.8444,58.7663,58.801,29758.0
2020-12-28 13:15:00,67.83,67.84,67.71,67.82,35975.0,58.801,58.8097,58.697,58.7923,35975.0
2020-12-28 13:20:00,67.82,67.88,67.8,67.87,20497.0,58.7923,58.8444,58.775,58.8357,20497.0
2020-12-28 13:25:00,67.88,67.95,67.87,67.93,24618.0,58.8444,58.905,58.8357,58.8877,24618.0
2020-12-28 13:30:00,67.93,67.99,67.87,67.88,28151.0,58.8877,58.9397,58.8357,58.8444,28151.0
2020-12-28 13:35:00,67.88,67.97,67.85,67.94,21027.0,58.8444,58.9224,58.8184,58.8964,21027.0
2020-12-28 13:40:00,67.94,67.94,67.87,67.88,11233.0,58.8964,58.8964,58.8357,58.8444,11233.0
2020-12-28 13:45:00,67.89,67.95,67.89,67.9,12747.0,58.853,58.905,58.853,58.8617,12747.0
2020-12-28 13:50:00,67.91,67.94,67.87,67.89,19142.0,58.8704,58.8964,58.8357,58.853,19142.0
2020-12-28 13:55:00,67.89,67.91,67.87,67.9,19131.0,58.853,58.8704,58.8357,58.8617,19131.0
2020-12-28 14:00:00,67.91,67.95,67.86,67.91,34851.0,58.8704,58.905,58.827,58.8704,34851.0
2020-12-28 14:05:00,67.91,67.99,67.91,67.94,25891.0,58.8704,58.9397,58.8704,58.8964,25891.0
2020-12-28 14:10:00,67.94,67.99,67.92,67.97,16904.0,58.8964,58.9397,58.879,58.9224,16904.0
2020-12-28 14:15:00,67.97,68.02,67.91,67.98,23462.0,58.9224,58.9657,58.8704,58.931,23462.0
2020-12-28 14:20:00,67.98,67.98,67.9,67.91,22972.0,58.931,58.931,58.8617,58.8704,22972.0
2020-12-28 14:25:00,67.91,67.98,67.9,67.95,13696.0,58.8704,58.931,58.8617,58.905,13696.0
2020-12-28 14:30:00,67.94,67.95,67.91,67.94,21929.0,58.8964,58.905,58.8704,58.8964,21929.0
2020-12-28 14:35:00,67.94,67.97,67.91,67.92,20383.0,58.8964,58.9224,58.8704,58.879,20383.0
2020-12-28 14:40:00,67.92,67.96,67.89,67.96,27016.0,58.879,58.9137,58.853,58.9137,27016.0
2020-12-28 14:45:00,67.96,67.97,67.93,67.94,19993.0,58.9137,58.9224,58.8877,58.8964,19993.0
2020-12-28 14:50:00,67.93,67.94,67.9,67.92,30375.0,58.8877,58.8964,58.8617,58.879,30375.0
2020-12-28 14:55:00,67.91,67.91,67.83,67.84,24836.0,58.8704,58.8704,58.801,58.8097,24836.0
2020-12-28 15:00:00,67.84,67.87,67.82,67.86,40201.0,58.8097,58.8357,58.7923,58.827,40201.0
2020-12-28 15:05:00,67.85,67.88,67.81,67.84,45704.0,58.8184,58.8444,58.7837,58.8097,45704.0
2020-12-28 15:10:00,67.83,67.89,67.81,67.88,42043.0,58.801,58.853,58.7837,58.8444,42043.0
2020-12-28 15:15:00,67.89,67.89,67.85,67.87,34225.0,58.853,58.853,58.8184,58.8357,34225.0
2020-12-28 15:20:00,67.86,67.99,67.85,67.98,52293.0,58.827,58.9397,58.8184,58.931,52293.0
2020-12-28 15:25:00,67.98,68.02,67.96,68.02,44860.0,58.931,58.9657,58.9137,58.9657,44860.0
2020-12-28 15:30:00,68.02,68.03,67.92,67.92,89572.0,58.9657,58.9744,58.879,58.879,89572.0
2020-12-28 15:35:00,67.92,68.17,67.92,68.04,130923.0,58.879,59.0958,58.879,58.9831,130923.0
2020-12-28 15:40:00,68.04,68.16,68.04,68.13,35836.0,58.9831,59.0871,58.9831,59.0611,35836.0
2020-12-28 15:45:00,68.13,68.2,68.1,68.1,44989.0,59.0611,59.1218,59.0351,59.0351,44989.0
2020-12-28 15:50:00,68.11,68.14,68.06,68.11,57050.0,59.0437,59.0697,59.0004,59.0437,57050.0
2020-12-28 15:55:00,68.09,68.16,68.06,68.07,139620.0,59.0264,59.0871,59.0004,59.0091,139620.0
2020-12-29 09:30:00,68.4,68.89,68.31,68.73,186275.0,59.2951,59.7199,59.2171,59.5812,186275.0
2020-12-29 09:35:00,68.74,68.94,68.66,68.79,102367.0,59.5899,59.7633,59.5205,59.6332,102367.0
2020-12-29 09:40:00,68.81,69.01,68.79,68.96,105570.0,59.6506,59.8239,59.6332,59.7806,105570.0
2020-12-29 09:45:00,68.96,69.15,68.95,69.13,78998.0,59.7806,59.9453,59.7719,59.928,78998.0
2020-12-29 09:50:00,69.14,69.22,68.95,69.09,81376.0,59.9366,60.006,59.7719,59.8933,81376.0
2020-12-29 09:55:00,69.08,69.13,68.96,69.01,63625.0,59.8846,59.928,59.7806,59.8239,63625.0
2020-12-29 10:00:00,69.01,69.32,68.97,69.16,89666.0,59.8239,60.0927,59.7893,59.954,89666.0
2020-12-29 10:05:00,69.15,69.19,69.03,69.07,43301.0,59.9453,59.98,59.8413,59.876,43301.0
2020-12-29 10:10:00,69.06,69.07,68.88,68.9,35661.0,59.8673,59.876,59.7112,59.7286,35661.0
2020-12-29 10:15:00,68.9,68.92,68.76,68.79,35195.0,59.7286,59.7459,59.6072,59.6332,35195.0
2020-12-29 10:20:00,68.78,68.78,68.62,68.7,68001.0,59.6246,59.6246,59.4859,59.5552,68001.0
2020-12-29 10:25:00,68.69,68.71,68.46,68.47,31842.0,59.5465,59.5639,59.3472,59.3558,31842.0
2020-12-29 10:30:00,68.48,68.48,68.29,68.33,46293.0,59.3645,59.3645,59.1998,59.2345,46293.0
2020-12-29 10:35:00,68.33,68.4,68.18,68.18,50103.0,59.2345,59.2951,59.1044,59.1044,50103.0
2020-12-29 10:40:00,68.18,68.18,68.01,68.05,50398.0,59.1044,59.1044,58.9571,58.9917,50398.0
2020-12-29 10:45:00,68.04,68.13,67.95,68.0,65389.0,58.9831,59.0611,58.905,58.9484,65389.0
2020-12-29 10:50:00,68.02,68.2,68.02,68.12,36893.0,58.9657,59.1218,58.9657,59.0524,36893.0
2020-12-29 10:55:00,68.13,68.25,68.11,68.24,31365.0,59.0611,59.1651,59.0437,59.1564,31365.0
2020-12-29 11:00:00,68.23,68.23,67.85,67.93,65087.0,59.1478,59.1478,58.8184,58.8877,65087.0
2020-12-29 11:05:00,67.93,68.06,67.91,68.02,59748.0,58.8877,59.0004,58.8704,58.9657,59748.0
2020-12-29 11:10:00,68.04,68.06,67.99,68.01,24601.0,58.9831,59.0004,58.9397,58.9571,24601.0
2020-12-29 11:15:00,68.01,68.1,68.01,68.09,24918.0,58.9571,59.0351,58.9571,59.0264,24918.0
2020-12-29 11:20:00,68.1,68.16,68.05,68.16,32689.0,59.0351,59.0871,58.9917,59.0871,32689.0
2020-12-29 11:25:00,68.17,68.23,68.06,68.12,20607.0,59.0958,59.1478,59.0004,59.0524,20607.0
2020-12-29 11:30:00,68.14,68.14,68.06,68.07,29254.0,59.0697,59.0697,59.0004,59.0091,29254.0
2020-12-29 11:35:00,68.06,68.2,68.06,68.16,39474.0,59.0004,59.1218,59.0004,59.0871,39474.0
2020-12-29 11:40:00,68.15,68.15,68.06,68.07,19798.0,59.0784,59.0784,59.0004,59.0091,19798.0
2020-12-29 11:45:00,68.06,68.17,68.06,68.11,26448.0,59.0004,59.0958,59.0004,59.0437,26448.0
2020-12-29 11:50:00,68.09,68.23,68.06,68.16,34119.0,59.0264,59.1478,59.0004,59.0871,34119.0
2020-12-29 11:55:00,68.17,68.22,68.1,68.12,17701.0,59.0958,59.1391,59.0351,59.0524,17701.0
2020-12-29 12:00:00,68.14,68.14,68.06,68.09,17496.0,59.0697,59.0697,59.0004,59.0264,17496.0
2020-12-29 12:05:00,68.09,68.18,68.08,68.1,22078.0,59.0264,59.1044,59.0177,59.0351,22078.0
2020-12-29 12:10:00,68.1,68.13,68.07,68.08,22862.0,59.0351,59.0611,59.0091,59.0177,22862.0
2020-12-29 12:15:00,68.08,68.17,68.06,68.16,42000.0,59.0177,59.0958,59.0004,59.0871,42000.0
2020-12-29 12:20:00,68.17,68.17,68.04,68.08,47063.0,59.0958,59.0958,58.9831,59.0177,47063.0
2020-12-29 12:25:00,68.08,68.15,67.88,67.92,113616.0,59.0177,59.0784,58.8444,58.879,113616.0
2020-12-29 12:30:00,67.94,67.96,67.89,67.9,78231.0,58.8964,58.9137,58.853,58.8617,78231.0
2020-12-29 12:35:00,67.91,67.94,67.81,67.83,33443.0,58.8704,58.8964,58.7837,58.801,33443.0
2020-12-29 12:40:00,67.83,67.95,67.83,67.88,30690.0,58.801,58.905,58.801,58.8444,30690.0
2020-12-29 12:45:00,67.89,67.89,67.83,67.88,26943.0,58.853,58.853,58.801,58.8444,26943.0
2020-12-29 12:50:00,67.88,67.9,67.76,67.81,39745.0,58.8444,58.8617,58.7403,58.7837,39745.0
2020-12-29 12:55:00,67.81,67.85,67.78,67.83,36828.0,58.7837,58.8184,58.7577,58.801,36828.0
2020-12-29 13:00:00,67.83,67.85,67.74,67.76,29892.0,58.801,58.8184,58.723,58.7403,29892.0
2020-12-29 13:05:00,67.76,67.8,67.73,67.77,29912.0,58.7403,58.775,58.7143,58.749,29912.0
2020-12-29 13:10:00,67.77,67.83,67.72,67.81,20468.0,58.749,58.801,58.7057,58.7837,20468.0
2020-12-29 13:15:00,67.81,67.89,67.81,67.82,20425.0,58.7837,58.853,58.7837,58.7923,20425.0
2020-12-29 13:20:00,67.82,67.89,67.8,67.84,19632.0,58.7923,58.853,58.775,58.8097,19632.0
2020-12-29 13:25:00,67.82,67.91,67.8,67.9,18353.0,58.7923,58.8704,58.775,58.8617,18353.0
2020-12-29 13:30:00,67.9,67.9,67.85,67.87,12697.0,58.8617,58.8617,58.8184,58.8357,12697.0
2020-12-29 13:35:00,67.87,67.94,67.85,67.91,28066.0,58.8357,58.8964,58.8184,58.8704,28066.0
2020-12-29 13:40:00,67.91,67.96,67.89,67.95,20058.0,58.8704,58.9137,58.853,58.905,20058.0
2020-12-29 13:45:00,67.95,67.95,67.9,67.94,29333.0,58.905,58.905,58.8617,58.8964,29333.0
2020-12-29 13:50:00,67.94,67.97,67.9,67.96,22710.0,58.8964,58.9224,58.8617,58.9137,22710.0
2020-12-29 13:55:00,67.95,67.95,67.87,67.88,15973.0,58.905,58.905,58.8357,58.8444,15973.0
2020-12-29 14:00:00,67.89,67.95,67.81,67.83,28838.0,58.853,58.905,58.7837,58.801,28838.0
2020-12-29 14:05:00,67.84,67.92,67.84,67.89,22738.0,58.8097,58.879,58.8097,58.853,22738.0
2020-12-29 14:10:00,67.9,67.93,67.84,67.84,16590.0,58.8617,58.8877,58.8097,58.8097,16590.0
2020-12-29 14:15:00,67.85,67.87,67.82,67.85,24122.0,58.8184,58.8357,58.7923,58.8184,24122.0
2020-12-29 14:20:00,67.85,67.89,67.82,67.85,22245.0,58.8184,58.853,58.7923,58.8184,22245.0
2020-12-29 14:25:00,67.85,67.88,67.81,67.82,17707.0,58.8184,58.8444,58.7837,58.7923,17707.0
2020-12-29 14:30:00,67.83,67.86,67.8,67.81,11965.0,58.801,58.827,58.775,58.7837,11965.0
2020-12-29 14:35:00,67.81,67.86,67.8,67.86,24783.0,58.7837,58.827,58.775,58.827,24783.0
2020-12-29 14:40:00,67.87,67.98,67.84,67.91,23115.0,58.8357,58.931,58.8097,58.8704,23115.0
2020-12-29 14:45:00,67.92,67.99,67.91,67.97,17891.0,58.879,58.9397,58.8704,58.9224,17891.0
2020-12-29 14:50:00,67.97,68.05,67.95,68.01,25562.0,58.9224,58.9917,58.905,58.9571,25562.0
2020-12-29 14:55:00,68.01,68.04,67.95,67.95,27150.0,58.9571,58.9831,58.905,58.905,27150.0
2020-12-29 15:00:00,67.95,68.04,67.94,67.99,23258.0,58.905,58.9831,58.8964,58.9397,23258.0
2020-12-29 15:05:00,67.99,67.99,67.88,67.94,20571.0,58.9397,58.9397,58.8444,58.8964,20571.0
2020-12-29 15:10:00,67.95,68.02,67.95,67.99,20685.0,58.905,58.9657,58.905,58.9397,20685.0
2020-12-29 15:15:00,67.99,68.02,67.97,68.0,24123.0,58.9397,58.9657,58.9224,58.9484,24123.0
2020-12-29 15:20:00,68.0,68.08,67.99,68.07,37483.0,58.9484,59.0177,58.9397,59.0091,37483.0
2020-12-29 15:25:00,68.07,68.1,68.02,68.06,31642.0,59.0091,59.0351,58.9657,59.0004,31642.0
2020-12-29 15:30:00,68.05,68.14,68.05,68.09,34542.0,58.9917,59.0697,58.9917,59.0264,34542.0
2020-12-29 15:35:00,68.08,68.14,68.02,68.09,34487.0,59.0177,59.0697,58.9657,59.0264,34487.0
2020-12-29 15:40:00,68.09,68.14,68.08,68.12,35220.0,59.0264,59.0697,59.0177,59.0524,35220.0
2020-12-29 15:45:00,68.12,68.16,68.02,68.02,56605.0,59.0524,59.0871,58.9657,58.9657,56605.0
2020-12-29 15:50:00,68.04,68.1,67.98,67.98,61461.0,58.9831,59.0351,58.931,58.931,61461.0
2020-12-29 15:55:00,67.99,68.01,67.88,67.93,191957.0,58.9397,58.9571,58.8444,58.8877,191957.0
2020-12-30 09:30:00,68.08,68.09,67.81,67.9,95681.0,59.0177,59.0264,58.7837,58.8617,95681.0
2020-12-30 09:35:00,67.87,67.9,67.71,67.73,69875.0,58.8357,58.8617,58.697,58.7143,69875.0
2020-12-30 09:40:00,67.74,67.96,67.73,67.9,51567.0,58.723,58.9137,58.7143,58.8617,51567.0
2020-12-30 09:45:00,67.9,67.96,67.72,67.79,41852.0,58.8617,58.9137,58.7057,58.7663,41852.0
2020-12-30 09:50:00,67.78,67.92,67.68,67.71,60548.0,58.7577,58.879,58.671,58.697,60548.0
2020-12-30 09:55:00,67.72,67.74,67.65,67.73,56901.0,58.7057,58.723,58.645,58.7143,56901.0
2020-12-30 10:00:00,67.73,67.91,67.72,67.79,51204.0,58.7143,58.8704,58.7057,58.7663,51204.0
2020-12-30 10:05:00,67.79,67.89,67.75,67.79,38302.0,58.7663,58.853,58.7317,58.7663,38302.0
2020-12-30 10:10:00,67.8,67.8,67.72,67.75,26850.0,58.775,58.775,58.7057,58.7317,26850.0
2020-12-30 10:15:00,67.74,67.8,67.72,67.79,25873.0,58.723,58.775,58.7057,58.7663,25873.0
2020-12-30 10:20:00,67.79,67.87,67.76,67.76,46028.0,58.7663,58.8357,58.7403,58.7403,46028.0
2020-12-30 10:25:00,67.76,67.85,67.75,67.79,23133.0,58.7403,58.8184,58.7317,58.7663,23133.0
2020-12-30 10:30:00,67.79,67.86,67.78,67.84,39054.0,58.7663,58.827,58.7577,58.8097,39054.0
2020-12-30 10:35:00,67.84,67.84,67.66,67.67,67418.0,58.8097,58.8097,58.6536,58.6623,67418.0
2020-12-30 10:40:00,67.68,67.7,67.51,67.55,61468.0,58.671,58.6883,58.5236,58.5583,61468.0
2020-12-30 10:45:00,67.55,67.62,67.53,67.59,55698.0,58.5583,58.619,58.5409,58.593,55698.0
2020-12-30 10:50:00,67.59,67.6,67.45,67.53,90933.0,58.593,58.6016,58.4716,58.5409,90933.0
2020-12-30 10:55:00,67.53,67.63,67.52,67.59,30169.0,58.5409,58.6276,58.5323,58.593,30169.0
2020-12-30 11:00:00,67.58,67.62,67.55,67.58,20711.0,58.5843,58.619,58.5583,58.5843,20711.0
2020-12-30 11:05:00,67.59,67.66,67.58,67.63,23616.0,58.593,58.6536,58.5843,58.6276,23616.0
2020-12-30 11:10:00,67.63,67.65,67.58,67.61,36202.0,58.6276,58.645,58.5843,58.6103,36202.0
2020-12-30 11:15:00,67.6,67.63,67.55,67.56,43902.0,58.6016,58.6276,58.5583,58.567,43902.0
2020-12-30 11:20:00,67.58,67.63,67.53,67.58,30615.0,58.5843,58.6276,58.5409,58.5843,30615.0
2020-12-30 11:25:00,67.58,67.58,67.51,67.53,23219.0,58.5843,58.5843,58.5236,58.5409,23219.0
2020-12-30 11:30:00,67.51,67.58,67.51,67.52,20895.0,58.5236,58.5843,58.5236,58.5323,20895.0
2020-12-30 11:35:00,67.52,67.54,67.46,67.46,42238.0,58.5323,58.5496,58.4803,58.4803,42238.0
2020-12-30 11:40:00,67.47,67.6,67.46,67.58,27808.0,58.4889,58.6016,58.4803,58.5843,27808.0
2020-12-30 11:45:00,67.58,67.64,67.56,67.63,29357.0,58.5843,58.6363,58.567,58.6276,29357.0
2020-12-30 11:50:00,67.62,67.65,67.51,67.51,23721.0,58.619,58.645,58.5236,58.5236,23721.0
2020-12-30 11:55:00,67.53,67.57,67.5,67.51,32454.0,58.5409,58.5756,58.5149,58.5236,32454.0
2020-12-30 12:00:00,67.52,67.59,67.47,67.56,37183.0,58.5323,58.593,58.4889,58.567,37183.0
2020-12-30 12:05:00,67.57,67.66,67.57,67.62,25373.0,58.5756,58.6536,58.5756,58.619,25373.0
2020-12-30 12:10:00,67.63,67.69,67.62,67.67,26010.0,58.6276,58.6796,58.619,58.6623,26010.0
2020-12-30 12:15:00,67.68,67.68,67.63,67.63,29987.0,58.671,58.671,58.6276,58.6276,29987.0
2020-12-30 12:20:00,67.62,67.62,67.57,67.59,26186.0,58.619,58.619,58.5756,58.593,26186.0
2020-12-30 12:25:00,67.58,67.66,67.58,67.6,16114.0,58.5843,58.6536,58.5843,58.6016,16114.0
2020-12-30 12:30:00,67.6,67.69,67.59,67.68,18653.0,58.6016,58.6796,58.593,58.671,18653.0
2020-12-30 12:35:00,67.69,67.69,67.64,67.64,19792.0,58.6796,58.6796,58.6363,58.6363,19792.0
2020-12-30 12:40:00,67.65,67.66,67.6,67.61,11835.0,58.645,58.6536,58.6016,58.6103,11835.0
2020-12-30 12:45:00,67.61,67.62,67.57,67.58,15026.0,58.6103,58.619,58.5756,58.5843,15026.0
2020-12-30 12:50:00,67.59,67.63,67.57,67.62,12430.0,58.593,58.6276,58.5756,58.619,12430.0
2020-12-30 12:55:00,67.62,67.66,67.61,67.63,18583.0,58.619,58.6536,58.6103,58.6276,18583.0
2020-12-30 13:00:00,67.64,67.69,67.61,67.67,27426.0,58.6363,58.6796,58.6103,58.6623,27426.0
2020-12-30 13:05:00,67.69,67.75,67.66,67.72,28708.0,58.6796,58.7317,58.6536,58.7057,28708.0
2020-12-30 13:10:00,67.72,67.73,67.67,67.69,29401.0,58.7057,58.7143,58.6623,58.6796,29401.0
2020-12-30 13:15:00,67.69,67.71,67.66,67.68,24627.0,58.6796,58.697,58.6536,58.671,24627.0
2020-12-30 13:20:00,67.68,67.69,67.62,67.63,21064.0,58.671,58.6796,58.619,58.6276,21064.0
2020-12-30 13:25:00,67.62,67.64,67.6,67.63,21455.0,58.619,58.6363,58.6016,58.6276,21455.0
2020-12-30 13:30:00,67.63,67.66,67.58,67.61,34393.0,58.6276,58.6536,58.5843,58.6103,34393.0
2020-12-30 13:35:00,67.62,67.65,67.56,67.6,17052.0,58.619,58.645,58.567,58.6016,17052.0
2020-12-30 13:40:00,67.59,67.65,67.57,67.65,26339.0,58.593,58.645,58.5756,58.645,26339.0
2020-12-30 13:45:00,67.66,67.68,67.63,67.66,15847.0,58.6536,58.671,58.6276,58.6536,15847.0
2020-12-30 13:50:00,67.65,67.67,67.62,67.63,20691.0,58.645,58.6623,58.619,58.6276,20691.0
2020-12-30 13:55:00,67.62,67.63,67.59,67.6,23766.0,58.619,58.6276,58.593,58.6016,23766.0
2020-12-30 14:00:00,67.61,67.65,67.6,67.62,24404.0,58.6103,58.645,58.6016,58.619,24404.0
2020-12-30 14:05:00,67.61,67.63,67.59,67.62,22754.0,58.6103,58.6276,58.593,58.619,22754.0
2020-12-30 14:10:00,67.63,67.66,67.6,67.66,34726.0,58.6276,58.6536,58.6016,58.6536,34726.0
2020-12-30 14:15:00,67.65,67.67,67.57,67.58,30482.0,58.645,58.6623,58.5756,58.5843,30482.0
2020-12-30 14:20:00,67.58,67.58,67.48,67.53,46876.0,58.5843,58.5843,58.4976,58.5409,46876.0
2020-12-30 14:25:00,67.54,67.57,67.52,67.53,19886.0,58.5496,58.5756,58.5323,58.5409,19886.0
2020-12-30 14:30:00,67.53,67.53,67.48,67.51,34740.0,58.5409,58.5409,58.4976,58.5236,34740.0
2020-12-30 14:35:00,67.52,67.53,67.47,67.48,27359.0,58.5323,58.5409,58.4889,58.4976,27359.0
2020-12-30 14:40:00,67.48,67.55,67.48,67.49,26316.0,58.4976,58.5583,58.4976,58.5063,26316.0
2020-12-30 14:45:00,67.5,67.55,67.49,67.53,22016.0,58.5149,58.5583,58.5063,58.5409,22016.0
2020-12-30 14:50:00,67.53,67.56,67.49,67.52,43971.0,58.5409,58.567,58.5063,58.5323,43971.0
2020-12-30 14:55:00,67.52,67.54,67.47,67.49,32354.0,58.5323,58.5496,58.4889,58.5063,32354.0
2020-12-30 15:00:00,67.48,67.5,67.43,67.48,44089.0,58.4976,58.5149,58.4543,58.4976,44089.0
2020-12-30 15:05:00,67.48,67.52,67.45,67.51,35058.0,58.4976,58.5323,58.4716,58.5236,35058.0
2020-12-30 15:10:00,67.51,67.55,67.5,67.52,28863.0,58.5236,58.5583,58.5149,58.5323,28863.0
2020-12-30 15:15:00,67.52,67.55,67.5,67.55,23941.0,58.5323,58.5583,58.5149,58.5583,23941.0
2020-12-30 15:20:00,67.55,67.58,67.52,67.55,30186.0,58.5583,58.5843,58.5323,58.5583,30186.0
2020-12-30 15:25:00,67.56,67.58,67.53,67.57,42526.0,58.567,58.5843,58.5409,58.5756,42526.0
2020-12-30 15:30:00,67.57,67.63,67.57,67.63,67513.0,58.5756,58.6276,58.5756,58.6276,67513.0
2020-12-30 15:35:00,67.63,67.68,67.63,67.65,53737.0,58.6276,58.671,58.6276,58.645,53737.0
2020-12-30 15:40:00,67.65,67.74,67.65,67.69,42152.0,58.645,58.723,58.645,58.6796,42152.0
2020-12-30 15:45:00,67.69,67.71,67.66,67.68,40244.0,58.6796,58.697,58.6536,58.671,40244.0
2020-12-30 15:50:00,67.7,67.79,67.68,67.77,166187.0,58.6883,58.7663,58.671,58.749,166187.0
2020-12-30 15:55:00,67.76,67.78,67.61,67.75,220624.0,58.7403,58.7577,58.6103,58.7317,220624.0
2020-12-31 09:30:00,67.7,67.82,67.48,67.75,126711.0,58.6883,58.7923,58.4976,58.7317,126711.0
2020-12-31 09:35:00,67.8,67.9,67.67,67.69,40049.0,58.775,58.8617,58.6623,58.6796,40049.0
2020-12-31 09:40:00,67.71,67.73,67.44,67.47,46138.0,58.697,58.7143,58.4629,58.4889,46138.0
2020-12-31 09:45:00,67.45,67.52,67.41,67.45,44109.0,58.4716,58.5323,58.4369,58.4716,44109.0
2020-12-31 09:50:00,67.47,67.53,67.33,67.45,56604.0,58.4889,58.5409,58.3676,58.4716,56604.0
2020-12-31 09:55:00,67.47,67.5,67.27,67.28,37460.0,58.4889,58.5149,58.3156,58.3242,37460.0
2020-12-31 10:00:00,67.28,67.46,67.28,67.34,65972.0,58.3242,58.4803,58.3242,58.3762,65972.0
2020-12-31 10:05:00,67.33,67.39,67.22,67.28,98099.0,58.3676,58.4196,58.2722,58.3242,98099.0
2020-12-31 10:10:00,67.27,67.35,67.22,67.34,40236.0,58.3156,58.3849,58.2722,58.3762,40236.0
2020-12-31 10:15:00,67.34,67.44,67.33,67.38,62587.0,58.3762,58.4629,58.3676,58.4109,62587.0
2020-12-31 10:20:00,67.38,67.51,67.38,67.48,57887.0,58.4109,58.5236,58.4109,58.4976,57887.0
2020-12-31 10:25:00,67.47,67.5,67.38,67.38,35773.0,58.4889,58.5149,58.4109,58.4109,35773.0
2020-12-31 10:30:00,67.37,67.39,67.2,67.21,51376.0,58.4022,58.4196,58.2549,58.2635,51376.0
2020-12-31 10:35:00,67.2,67.29,67.15,67.23,63150.0,58.2549,58.3329,58.2115,58.2809,63150.0
2020-12-31 10:40:00,67.24,67.24,67.08,67.12,88129.0,58.2895,58.2895,58.1508,58.1855,88129.0
2020-12-31 10:45:00,67.14,67.31,67.13,67.31,70465.0,58.2029,58.3502,58.1942,58.3502,70465.0
2020-12-31 10:50:00,67.29,67.34,67.25,67.29,30776.0,58.3329,58.3762,58.2982,58.3329,30776.0
2020-12-31 10:55:00,67.28,67.34,67.25,67.31,31807.0,58.3242,58.3762,58.2982,58.3502,31807.0
2020-12-31 11:00:00,67.33,67.33,67.23,67.29,35582.0,58.3676,58.3676,58.2809,58.3329,35582.0
2020-12-31 11:05:00,67.29,67.35,67.27,67.33,29576.0,58.3329,58.3849,58.3156,58.3676,29576.0
2020-12-31 11:10:00,67.32,67.35,67.22,67.33,27853.0,58.3589,58.3849,58.2722,58.3676,27853.0
2020-12-31 11:15:00,67.32,67.32,67.23,67.24,16879.0,58.3589,58.3589,58.2809,58.2895,16879.0
2020-12-31 11:20:00,67.24,67.28,67.22,67.24,28391.0,58.2895,58.3242,58.2722,58.2895,28391.0
2020-12-31 11:25:00,67.24,67.25,67.18,67.2,26747.0,58.2895,58.2982,58.2375,58.2549,26747.0
2020-12-31 11:30:00,67.2,67.23,67.14,67.23,38356.0,58.2549,58.2809,58.2029,58.2809,38356.0
2020-12-31 11:35:00,67.21,67.45,67.21,67.44,47121.0,58.2635,58.4716,58.2635,58.4629,47121.0
2020-12-31 11:40:00,67.44,67.5,67.4,67.43,35356.0,58.4629,58.5149,58.4283,58.4543,35356.0
2020-12-31 11:45:00,67.44,67.5,67.41,67.41,48056.0,58.4629,58.5149,58.4369,58.4369,48056.0
2020-12-31 11:50:00,67.43,67.47,67.38,67.39,29023.0,58.4543,58.4889,58.4109,58.4196,29023.0
2020-12-31 11:55:00,67.41,67.43,67.32,67.36,28591.0,58.4369,58.4543,58.3589,58.3936,28591.0
2020-12-31 12:00:00,67.36,67.41,67.3,67.31,27165.0,58.3936,58.4369,58.3416,58.3502,27165.0
2020-12-31 12:05:00,67.3,67.36,67.3,67.34,38481.0,58.3416,58.3936,58.3416,58.3762,38481.0
2020-12-31 12:10:00,67.34,67.35,67.31,67.34,40477.0,58.3762,58.3849,58.3502,58.3762,40477.0
2020-12-31 12:15:00,67.35,67.35,67.29,67.29,23945.0,58.3849,58.3849,58.3329,58.3329,23945.0
2020-12-31 12:20:00,67.29,67.34,67.27,67.28,27708.0,58.3329,58.3762,58.3156,58.3242,27708.0
2020-12-31 12:25:00,67.28,67.35,67.28,67.29,28538.0,58.3242,58.3849,58.3242,58.3329,28538.0
2020-12-31 12:30:00,67.28,67.29,67.2,67.23,30916.0,58.3242,58.3329,58.2549,58.2809,30916.0
2020-12-31 12:35:00,67.22,67.33,67.21,67.28,31481.0,58.2722,58.3676,58.2635,58.3242,31481.0
2020-12-31 12:40:00,67.29,67.33,67.26,67.28,25323.0,58.3329,58.3676,58.3069,58.3242,25323.0
2020-12-31 12:45:00,67.29,67.36,67.29,67.33,28702.0,58.3329,58.3936,58.3329,58.3676,28702.0
2020-12-31 12:50:00,67.33,67.45,67.33,67.45,55188.0,58.3676,58.4716,58.3676,58.4716,55188.0
2020-12-31 12:55:00,67.45,67.49,67.43,67.46,44495.0,58.4716,58.5063,58.4543,58.4803,44495.0
2020-12-31 13:00:00,67.46,67.49,67.4,67.41,50000.0,58.4803,58.5063,58.4283,58.4369,50000.0
2020-12-31 13:05:00,67.41,67.46,67.4,67.45,26284.0,58.4369,58.4803,58.4283,58.4716,26284.0
2020-12-31 13:10:00,67.45,67.47,67.43,67.43,18773.0,58.4716,58.4889,58.4543,58.4543,18773.0
2020-12-31 13:15:00,67.44,67.47,67.43,67.47,28002.0,58.4629,58.4889,58.4543,58.4889,28002.0
2020-12-31 13:20:00,67.5,67.62,67.5,67.55,34878.0,58.5149,58.619,58.5149,58.5583,34878.0
2020-12-31 13:25:00,67.55,67.56,67.52,67.55,25218.0,58.5583,58.567,58.5323,58.5583,25218.0
2020-12-31 13:30:00,67.55,67.58,67.5,67.51,38195.0,58.5583,58.5843,58.5149,58.5236,38195.0
2020-12-31 13:35:00,67.51,67.55,67.47,67.54,56342.0,58.5236,58.5583,58.4889,58.5496,56342.0
2020-12-31 13:40:00,67.54,67.65,67.53,67.63,20348.0,58.5496,58.645,58.5409,58.6276,20348.0
2020-12-31 13:45:00,67.63,67.7,67.61,67.68,43880.0,58.6276,58.6883,58.6103,58.671,43880.0
2020-12-31 13:50:00,67.68,67.7,67.63,67.63,40199.0,58.671,58.6883,58.6276,58.6276,40199.0
2020-12-31 13:55:00,67.64,67.7,67.62,67.7,34087.0,58.6363,58.6883,58.619,58.6883,34087.0
2020-12-31 14:00:00,67.7,67.72,67.63,67.68,17033.0,58.6883,58.7057,58.6276,58.671,17033.0
2020-12-31 14:05:00,67.68,67.71,67.66,67.69,33244.0,58.671,58.697,58.6536,58.6796,33244.0
2020-12-31 14:10:00,67.7,67.81,67.7,67.81,27144.0,58.6883,58.7837,58.6883,58.7837,27144.0
2020-12-31 14:15:00,67.81,67.89,67.79,67.88,49736.0,58.7837,58.853,58.7663,58.8444,49736.0
2020-12-31 14:20:00,67.89,67.91,67.83,67.86,42639.0,58.853,58.8704,58.801,58.827,42639.0
2020-12-31 14:25:00,67.86,67.95,67.85,67.91,41330.0,58.827,58.905,58.8184,58.8704,41330.0
2020-12-31 14:30:00,67.91,68.08,67.91,68.01,68123.0,58.8704,59.0177,58.8704,58.9571,68123.0
2020-12-31 14:35:00,68.02,68.08,68.0,68.07,25504.0,58.9657,59.0177,58.9484,59.0091,25504.0
2020-12-31 14:40:00,68.07,68.12,68.03,68.07,35162.0,59.0091,59.0524,58.9744,59.0091,35162.0
2020-12-31 14:45:00,68.07,68.1,68.06,68.07,38547.0,59.0091,59.0351,59.0004,59.0091,38547.0
2020-12-31 14:50:00,68.06,68.14,68.04,68.04,29662.0,59.0004,59.0697,58.9831,58.9831,29662.0
2020-12-31 14:55:00,68.05,68.06,67.98,68.0,52709.0,58.9917,59.0004,58.931,58.9484,52709.0
2020-12-31 15:00:00,67.99,68.04,67.94,68.02,48899.0,58.9397,58.9831,58.8964,58.9657,48899.0
2020-12-31 15:05:00,68.01,68.12,68.0,68.11,57285.0,58.9571,59.0524,58.9484,59.0437,57285.0
2020-12-31 15:10:00,68.11,68.26,68.1,68.23,57993.0,59.0437,59.1738,59.0351,59.1478,57993.0
2020-12-31 15:15:00,68.24,68.39,68.24,68.39,46008.0,59.1564,59.2865,59.1564,59.2865,46008.0
2020-12-31 15:20:00,68.38,68.39,68.29,68.31,49768.0,59.2778,59.2865,59.1998,59.2171,49768.0
2020-12-31 15:25:00,68.32,68.32,68.23,68.28,49711.0,59.2258,59.2258,59.1478,59.1911,49711.0
2020-12-31 15:30:00,68.28,68.37,68.26,68.3,63844.0,59.1911,59.2691,59.1738,59.2085,63844.0
2020-12-31 15:35:00,68.31,68.4,68.29,68.31,59704.0,59.2171,59.2951,59.1998,59.2171,59704.0
2020-12-31 15:40:00,68.31,68.31,68.15,68.17,68028.0,59.2171,59.2171,59.0784,59.0958,68028.0
2020-12-31 15:45:00,68.17,68.37,68.16,68.3,80382.0,59.0958,59.2691,59.0871,59.2085,80382.0
2020-12-31 15:50:00,68.31,68.41,68.29,68.29,117619.0,59.2171,59.3038,59.1998,59.1998,117619.0
2020-12-31 15:55:00,68.29,68.39,68.23,68.28,284820.0,59.1998,59.2865,59.1478,59.1911,284820.0
2021-01-04 09:30:00,68.68,68.75,68.51,68.63,264817.0,59.5379,59.5985,59.3905,59.4945,264817.0
2021-01-04 09:35:00,68.62,68.77,68.45,68.75,72331.0,59.4859,59.6159,59.3385,59.5985,72331.0
2021-01-04 09:40:00,68.73,68.82,68.33,68.41,70482.0,59.5812,59.6592,59.2345,59.3038,70482.0
2021-01-04 09:45:00,68.38,68.82,68.37,68.78,128109.0,59.2778,59.6592,59.2691,59.6246,128109.0
2021-01-04 09:50:00,68.79,68.83,68.53,68.67,55266.0,59.6332,59.6679,59.4078,59.5292,55266.0
2021-01-04 09:55:00,68.68,68.71,68.53,68.64,55189.0,59.5379,59.5639,59.4078,59.5032,55189.0
2021-01-04 10:00:00,68.63,68.8,68.57,68.61,60585.0,59.4945,59.6419,59.4425,59.4772,60585.0
2021-01-04 10:05:00,68.61,68.63,68.47,68.56,105008.0,59.4772,59.4945,59.3558,59.4338,105008.0
2021-01-04 10:10:00,68.54,68.65,68.52,68.53,50750.0,59.4165,59.5119,59.3992,59.4078,50750.0
2021-01-04 10:15:00,68.53,68.57,68.41,68.42,49824.0,59.4078,59.4425,59.3038,59.3125,49824.0
2021-01-04 10:20:00,68.42,68.52,68.36,68.42,118532.0,59.3125,59.3992,59.2605,59.3125,118532.0
2021-01-04 10:25:00,68.41,68.51,68.36,68.49,200048.0,59.3038,59.3905,59.2605,59.3732,200048.0
2021-01-04 10:30:00,68.47,68.51,68.3,68.38,120612.0,59.3558,59.3905,59.2085,59.2778,120612.0
2021-01-04 10:35:00,68.4,68.56,68.37,68.45,53175.0,59.2951,59.4338,59.2691,59.3385,53175.0
2021-01-04 10:40:00,68.45,68.63,68.44,68.56,35128.0,59.3385,59.4945,59.3298,59.4338,35128.0
2021-01-04 10:45:00,68.56,68.59,68.38,68.51,51186.0,59.4338,59.4598,59.2778,59.3905,51186.0
2021-01-04 10:50:00,68.53,68.55,68.3,68.34,45999.0,59.4078,59.4252,59.2085,59.2431,45999.0
2021-01-04 10:55:00,68.35,68.46,68.25,68.46,57458.0,59.2518,59.3472,59.1651,59.3472,57458.0
2021-01-04 11:00:00,68.44,68.57,68.25,68.37,54275.0,59.3298,59.4425,59.1651,59.2691,54275.0
2021-01-04 11:05:00,68.38,68.4,68.16,68.18,34845.0,59.2778,59.2951,59.0871,59.1044,34845.0
2021-01-04 11:10:00,68.2,68.5,68.13,68.5,72555.0,59.1218,59.3818,59.0611,59.3818,72555.0
2021-01-04 11:15:00,68.51,68.7,68.44,68.69,76141.0,59.3905,59.5552,59.3298,59.5465,76141.0
2021-01-04 11:20:00,68.67,68.71,68.57,68.58,60975.0,59.5292,59.5639,59.4425,59.4512,60975.0
2021-01-04 11:25:00,68.58,68.66,68.5,68.66,44698.0,59.4512,59.5205,59.3818,59.5205,44698.0
2021-01-04 11:30:00,68.66,68.7,68.54,68.68,45854.0,59.5205,59.5552,59.4165,59.5379,45854.0
2021-01-04 11:35:00,68.69,68.7,68.57,68.57,39294.0,59.5465,59.5552,59.4425,59.4425,39294.0
2021-01-04 11:40:00,68.55,68.56,68.46,68.52,33593.0,59.4252,59.4338,59.3472,59.3992,33593.0
2021-01-04 11:45:00,68.52,68.6,68.41,68.5,39566.0,59.3992,59.4685,59.3038,59.3818,39566.0
2021-01-04 11:50:00,68.5,68.62,68.4,68.43,68707.0,59.3818,59.4859,59.2951,59.3211,68707.0
2021-01-04 11:55:00,68.42,68.45,68.32,68.44,50120.0,59.3125,59.3385,59.2258,59.3298,50120.0
2021-01-04 12:00:00,68.43,68.5,68.37,68.45,35744.0,59.3211,59.3818,59.2691,59.3385,35744.0
2021-01-04 12:05:00,68.45,68.57,68.38,68.4,60979.0,59.3385,59.4425,59.2778,59.2951,60979.0
2021-01-04 12:10:00,68.4,68.41,68.19,68.24,88361.0,59.2951,59.3038,59.1131,59.1564,88361.0
2021-01-04 12:15:00,68.24,68.39,68.18,68.37,46698.0,59.1564,59.2865,59.1044,59.2691,46698.0
2021-01-04 12:20:00,68.36,68.67,68.31,68.42,251287.0,59.2605,59.5292,59.2171,59.3125,251287.0
2021-01-04 12:25:00,68.41,69.55,68.31,69.47,612897.0,59.3038,60.2921,59.2171,60.2227,612897.0
2021-01-04 12:30:00,69.5,69.51,68.87,69.16,283330.0,60.2487,60.2574,59.7026,59.954,283330.0
2021-01-04 12:35:00,69.18,69.2,68.93,69.05,103648.0,59.9713,59.9886,59.7546,59.8586,103648.0
2021-01-04 12:40:00,69.06,69.09,68.91,69.02,96973.0,59.8673,59.8933,59.7373,59.8326,96973.0
2021-01-04 12:45:00,68.99,69.29,68.99,69.14,115911.0,59.8066,60.0667,59.8066,59.9366,115911.0
2021-01-04 12:50:00,69.14,69.25,68.99,69.24,88972.0,59.9366,60.032,59.8066,60.0233,88972.0
2021-01-04 12:55:00,69.26,69.32,69.16,69.24,64383.0,60.0407,60.0927,59.954,60.0233,64383.0
2021-01-04 13:00:00,69.22,69.4,69.2,69.39,67383.0,60.006,60.162,59.9886,60.1534,67383.0
2021-01-04 13:05:00,69.39,69.66,69.39,69.61,134346.0,60.1534,60.3874,60.1534,60.3441,134346.0
2021-01-04 13:10:00,69.59,69.62,69.5,69.53,55341.0,60.3267,60.3527,60.2487,60.2747,55341.0
2021-01-04 13:15:00,69.53,69.77,69.51,69.75,79347.0,60.2747,60.4828,60.2574,60.4654,79347.0
2021-01-04 13:20:00,69.72,69.74,69.56,69.69,45994.0,60.4394,60.4568,60.3007,60.4134,45994.0
2021-01-04 13:25:00,69.67,69.93,69.49,69.56,229809.0,60.3961,60.6215,60.24,60.3007,229809.0
2021-01-04 13:30:00,69.54,69.54,69.4,69.5,50608.0,60.2834,60.2834,60.162,60.2487,50608.0
2021-01-04 13:35:00,69.5,69.66,69.45,69.47,130334.0,60.2487,60.3874,60.2054,60.2227,130334.0
2021-01-04 13:40:00,69.48,69.66,69.46,69.53,78993.0,60.2314,60.3874,60.214,60.2747,78993.0
2021-01-04 13:45:00,69.51,69.65,69.51,69.55,54634.0,60.2574,60.3787,60.2574,60.2921,54634.0
2021-01-04 13:50:00,69.54,69.66,69.49,69.64,41896.0,60.2834,60.3874,60.24,60.3701,41896.0
2021-01-04 13:55:00,69.66,69.78,69.62,69.73,70073.0,60.3874,60.4914,60.3527,60.4481,70073.0
2021-01-04 14:00:00,69.72,69.75,69.58,69.67,55120.0,60.4394,60.4654,60.3181,60.3961,55120.0
2021-01-04 14:05:00,69.69,69.71,69.5,69.5,42489.0,60.4134,60.4308,60.2487,60.2487,42489.0
2021-01-04 14:10:00,69.5,69.64,69.46,69.6,42755.0,60.2487,60.3701,60.214,60.3354,42755.0
2021-01-04 14:15:00,69.61,69.62,69.54,69.58,54126.0,60.3441,60.3527,60.2834,60.3181,54126.0
2021-01-04 14:20:00,69.56,69.6,69.52,69.53,23448.0,60.3007,60.3354,60.2661,60.2747,23448.0
2021-01-04 14:25:00,69.53,69.57,69.48,69.54,52429.0,60.2747,60.3094,60.2314,60.2834,52429.0
2021-01-04 14:30:00,69.53,69.54,69.44,69.45,78156.0,60.2747,60.2834,60.1967,60.2054,78156.0
2021-01-04 14:35:00,69.45,69.56,69.38,69.56,58698.0,60.2054,60.3007,60.1447,60.3007,58698.0
2021-01-04 14:40:00,69.55,69.62,69.52,69.57,51403.0,60.2921,60.3527,60.2661,60.3094,51403.0
2021-01-04 14:45:00,69.57,69.61,69.44,69.44,50271.0,60.3094,60.3441,60.1967,60.1967,50271.0
2021-01-04 14:50:00,69.43,69.49,69.43,69.45,36840.0,60.188,60.24,60.188,60.2054,36840.0
2021-01-04 14:55:00,69.45,69.73,69.44,69.73,56120.0,60.2054,60.4481,60.1967,60.4481,56120.0
2021-01-04 15:00:00,69.71,69.74,69.52,69.59,59803.0,60.4308,60.4568,60.2661,60.3267,59803.0
2021-01-04 15:05:00,69.6,69.72,69.56,69.58,57762.0,60.3354,60.4394,60.3007,60.3181,57762.0
2021-01-04 15:10:00,69.58,69.77,69.58,69.7,68595.0,60.3181,60.4828,60.3181,60.4221,68595.0
2021-01-04 15:15:00,69.71,69.74,69.59,69.62,56448.0,60.4308,60.4568,60.3267,60.3527,56448.0
2021-01-04 15:20:00,69.61,69.75,69.6,69.73,44532.0,60.3441,60.4654,60.3354,60.4481,44532.0
2021-01-04 15:25:00,69.73,69.8,69.69,69.75,73000.0,60.4481,60.5088,60.4134,60.4654,73000.0
2021-01-04 15:30:00,69.75,69.99,69.72,69.98,125048.0,60.4654,60.6735,60.4394,60.6648,125048.0
2021-01-04 15:35:00,69.98,70.03,69.94,70.03,224854.0,60.6648,60.7082,60.6301,60.7082,224854.0
2021-01-04 15:40:00,70.03,70.04,69.91,69.96,130011.0,60.7082,60.7168,60.6041,60.6475,130011.0
2021-01-04 15:45:00,69.95,70.22,69.95,70.21,151576.0,60.6388,60.8729,60.6388,60.8642,151576.0
2021-01-04 15:50:00,70.22,70.29,70.09,70.23,242467.0,60.8729,60.9336,60.7602,60.8815,242467.0
2021-01-04 15:55:00,70.23,70.29,69.91,70.0,647245.0,60.8815,60.9336,60.6041,60.6822,647245.0
2021-01-05 09:30:00,70.38,70.89,70.18,70.46,357534.0,61.0116,61.4537,60.8382,61.0809,357534.0
2021-01-05 09:35:00,70.44,70.98,70.41,70.98,119879.0,61.0636,61.5317,61.0376,61.5317,119879.0
2021-01-05 09:40:00,70.98,70.98,70.54,70.63,139763.0,61.5317,61.5317,61.1503,61.2283,139763.0
2021-01-05 09:45:00,70.63,70.67,70.21,70.44,127636.0,61.2283,61.263,60.8642,61.0636,127636.0
2021-01-05 09:50:00,70.42,70.5,70.13,70.2,125581.0,61.0463,61.1156,60.7949,60.8555,125581.0
2021-01-05 09:55:00,70.21,70.27,70.03,70.2,65251.0,60.8642,60.9162,60.7082,60.8555,65251.0
2021-01-05 10:00:00,70.21,70.42,70.05,70.08,51518.0,60.8642,61.0463,60.7255,60.7515,51518.0
2021-01-05 10:05:00,70.05,70.1,69.77,69.78,95720.0,60.7255,60.7688,60.4828,60.4914,95720.0
2021-01-05 10:10:00,69.78,69.98,69.75,69.91,57252.0,60.4914,60.6648,60.4654,60.6041,57252.0
2021-01-05 10:15:00,69.91,69.97,69.79,69.82,127692.0,60.6041,60.6562,60.5001,60.5261,127692.0
2021-01-05 10:20:00,69.81,69.97,69.8,69.83,55960.0,60.5175,60.6562,60.5088,60.5348,55960.0
2021-01-05 10:25:00,69.82,69.83,69.62,69.73,75843.0,60.5261,60.5348,60.3527,60.4481,75843.0
2021-01-05 10:30:00,69.74,69.86,69.68,69.79,60773.0,60.4568,60.5608,60.4048,60.5001,60773.0
2021-01-05 10:35:00,69.75,69.78,69.68,69.72,47196.0,60.4654,60.4914,60.4048,60.4394,47196.0
2021-01-05 10:40:00,69.73,69.74,69.43,69.47,72961.0,60.4481,60.4568,60.188,60.2227,72961.0
2021-01-05 10:45:00,69.48,69.7,69.46,69.69,36119.0,60.2314,60.4221,60.214,60.4134,36119.0
2021-01-05 10:50:00,69.7,69.82,69.7,69.8,41248.0,60.4221,60.5261,60.4221,60.5088,41248.0
2021-01-05 10:55:00,69.8,69.82,69.6,69.6,71207.0,60.5088,60.5261,60.3354,60.3354,71207.0
2021-01-05 11:00:00,69.61,69.85,69.58,69.85,45329.0,60.3441,60.5521,60.3181,60.5521,45329.0
2021-01-05 11:05:00,69.84,69.93,69.75,69.78,69621.0,60.5435,60.6215,60.4654,60.4914,69621.0
2021-01-05 11:10:00,69.78,69.78,69.55,69.55,92228.0,60.4914,60.4914,60.2921,60.2921,92228.0
2021-01-05 11:15:00,69.54,69.64,69.38,69.64,68358.0,60.2834,60.3701,60.1447,60.3701,68358.0
2021-01-05 11:20:00,69.64,69.78,69.61,69.76,46549.0,60.3701,60.4914,60.3441,60.4741,46549.0
2021-01-05 11:25:00,69.77,69.93,69.76,69.92,40334.0,60.4828,60.6215,60.4741,60.6128,40334.0
2021-01-05 11:30:00,69.93,69.98,69.83,69.98,51525.0,60.6215,60.6648,60.5348,60.6648,51525.0
2021-01-05 11:35:00,69.98,70.01,69.87,69.92,47055.0,60.6648,60.6908,60.5695,60.6128,47055.0
2021-01-05 11:40:00,69.93,70.13,69.92,70.06,51980.0,60.6215,60.7949,60.6128,60.7342,51980.0
2021-01-05 11:45:00,70.05,70.07,69.9,69.9,47824.0,60.7255,60.7428,60.5955,60.5955,47824.0
2021-01-05 11:50:00,69.91,70.09,69.88,70.06,51390.0,60.6041,60.7602,60.5781,60.7342,51390.0
2021-01-05 11:55:00,70.08,70.18,70.07,70.13,69088.0,60.7515,60.8382,60.7428,60.7949,69088.0
2021-01-05 12:00:00,70.14,70.15,70.01,70.01,22967.0,60.8035,60.8122,60.6908,60.6908,22967.0
2021-01-05 12:05:00,70.01,70.28,70.0,70.28,65340.0,60.6908,60.9249,60.6822,60.9249,65340.0
2021-01-05 12:10:00,70.27,70.3,70.24,70.28,36695.0,60.9162,60.9422,60.8902,60.9249,36695.0
2021-01-05 12:15:00,70.28,70.4,70.18,70.28,52296.0,60.9249,61.0289,60.8382,60.9249,52296.0
2021-01-05 12:20:00,70.27,70.38,70.26,70.38,44429.0,60.9162,61.0116,60.9076,61.0116,44429.0
2021-01-05 12:25:00,70.38,70.45,70.36,70.44,40028.0,61.0116,61.0723,60.9942,61.0636,40028.0
2021-01-05 12:30:00,70.45,70.54,70.39,70.5,63459.0,61.0723,61.1503,61.0202,61.1156,63459.0
2021-01-05 12:35:00,70.5,70.65,70.5,70.57,101958.0,61.1156,61.2456,61.1156,61.1763,101958.0
2021-01-05 12:40:00,70.56,70.6,70.52,70.55,40096.0,61.1676,61.2023,61.1329,61.1589,40096.0
2021-01-05 12:45:00,70.54,70.6,70.49,70.58,38472.0,61.1503,61.2023,61.1069,61.185,38472.0
2021-01-05 12:50:00,70.58,70.69,70.58,70.68,56813.0,61.185,61.2803,61.185,61.2716,56813.0
2021-01-05 12:55:00,70.67,70.77,70.67,70.7,92938.0,61.263,61.3497,61.263,61.289,92938.0
2021-01-05 13:00:00,70.7,70.74,70.62,70.66,38586.0,61.289,61.3237,61.2196,61.2543,38586.0
2021-01-05 13:05:00,70.66,70.77,70.64,70.68,70521.0,61.2543,61.3497,61.237,61.2716,70521.0
2021-01-05 13:10:00,70.69,70.73,70.66,70.68,41817.0,61.2803,61.315,61.2543,61.2716,41817.0
2021-01-05 13:15:00,70.66,70.67,70.57,70.66,37320.0,61.2543,61.263,61.1763,61.2543,37320.0
2021-01-05 13:20:00,70.66,70.7,70.64,70.67,39603.0,61.2543,61.289,61.237,61.263,39603.0
2021-01-05 13:25:00,70.67,70.7,70.59,70.62,35829.0,61.263,61.289,61.1936,61.2196,35829.0
2021-01-05 13:30:00,70.63,70.66,70.59,70.64,26827.0,61.2283,61.2543,61.1936,61.237,26827.0
2021-01-05 13:35:00,70.62,70.73,70.6,70.71,34918.0,61.2196,61.315,61.2023,61.2977,34918.0
2021-01-05 13:40:00,70.72,70.76,70.69,70.73,33135.0,61.3063,61.341,61.2803,61.315,33135.0
2021-01-05 13:45:00,70.73,70.75,70.58,70.59,24105.0,61.315,61.3323,61.185,61.1936,24105.0
2021-01-05 13:50:00,70.59,70.62,70.53,70.55,27524.0,61.1936,61.2196,61.1416,61.1589,27524.0
2021-01-05 13:55:00,70.54,70.62,70.52,70.57,26780.0,61.1503,61.2196,61.1329,61.1763,26780.0
2021-01-05 14:00:00,70.58,70.77,70.57,70.7,96005.0,61.185,61.3497,61.1763,61.289,96005.0
2021-01-05 14:05:00,70.69,70.83,70.69,70.8,68162.0,61.2803,61.4017,61.2803,61.3757,68162.0
2021-01-05 14:10:00,70.79,70.86,70.77,70.8,42253.0,61.367,61.4277,61.3497,61.3757,42253.0
2021-01-05 14:15:00,70.81,70.89,70.8,70.83,33011.0,61.3843,61.4537,61.3757,61.4017,33011.0
2021-01-05 14:20:00,70.82,70.92,70.78,70.9,101906.0,61.393,61.4797,61.3583,61.4624,101906.0
2021-01-05 14:25:00,70.91,71.02,70.87,70.95,83710.0,61.471,61.5664,61.4364,61.5057,83710.0
2021-01-05 14:30:00,70.95,70.98,70.85,70.85,36990.0,61.5057,61.5317,61.419,61.419,36990.0
2021-01-05 14:35:00,70.87,70.91,70.8,70.86,43616.0,61.4364,61.471,61.3757,61.4277,43616.0
2021-01-05 14:40:00,70.87,70.91,70.73,70.73,57024.0,61.4364,61.471,61.315,61.315,57024.0
2021-01-05 14:45:00,70.74,70.82,70.7,70.77,40703.0,61.3237,61.393,61.289,61.3497,40703.0
2021-01-05 14:50:00,70.77,70.79,70.7,70.74,43575.0,61.3497,61.367,61.289,61.3237,43575.0
2021-01-05 14:55:00,70.76,70.78,70.69,70.76,38560.0,61.341,61.3583,61.2803,61.341,38560.0
2021-01-05 15:00:00,70.75,70.86,70.71,70.85,41773.0,61.3323,61.4277,61.2977,61.419,41773.0
2021-01-05 15:05:00,70.85,70.88,70.79,70.84,57532.0,61.419,61.445,61.367,61.4103,57532.0
2021-01-05 15:10:00,70.83,70.9,70.81,70.83,55917.0,61.4017,61.4624,61.3843,61.4017,55917.0
2021-01-05 15:15:00,70.83,70.85,70.71,70.73,38200.0,61.4017,61.419,61.2977,61.315,38200.0
2021-01-05 15:20:00,70.73,70.74,70.61,70.72,71588.0,61.315,61.3237,61.211,61.3063,71588.0
2021-01-05 15:25:00,70.71,70.84,70.7,70.77,63988.0,61.2977,61.4103,61.289,61.3497,63988.0
2021-01-05 15:30:00,70.77,70.86,70.76,70.81,106135.0,61.3497,61.4277,61.341,61.3843,106135.0
2021-01-05 15:35:00,70.81,70.85,70.68,70.68,115620.0,61.3843,61.419,61.2716,61.2716,115620.0
2021-01-05 15:40:00,70.69,70.8,70.65,70.8,89267.0,61.2803,61.3757,61.2456,61.3757,89267.0
2021-01-05 15:45:00,70.79,70.8,70.65,70.74,129732.0,61.367,61.3757,61.2456,61.3237,129732.0
2021-01-05 15:50:00,70.74,70.75,70.45,70.48,146397.0,61.3237,61.3323,61.0723,61.0983,146397.0
2021-01-05 15:55:00,70.48,70.54,70.37,70.52,288577.0,61.0983,61.1503,61.0029,61.1329,288577.0
2021-01-06 09:30:00,70.0,70.77,69.95,70.72,307321.0,60.6822,61.3497,60.6388,61.3063,307321.0
2021-01-06 09:35:00,70.77,71.17,70.72,71.09,99321.0,61.3497,61.6964,61.3063,61.6271,99321.0
2021-01-06 09:40:00,71.12,71.15,70.82,71.15,85571.0,61.6531,61.6791,61.393,61.6791,85571.0
2021-01-06 09:45:00,71.14,71.48,71.06,71.39,101372.0,61.6704,61.9652,61.6011,61.8871,101372.0
2021-01-06 09:50:00,71.38,71.6,71.32,71.45,74593.0,61.8785,62.0692,61.8265,61.9391,74593.0
2021-01-06 09:55:00,71.45,71.64,71.4,71.56,100984.0,61.9391,62.1039,61.8958,62.0345,100984.0
2021-01-06 10:00:00,71.53,71.65,71.46,71.64,70653.0,62.0085,62.1125,61.9478,62.1039,70653.0
2021-01-06 10:05:00,71.65,71.84,71.54,71.81,93034.0,62.1125,62.2772,62.0172,62.2512,93034.0
2021-01-06 10:10:00,71.8,71.99,71.72,71.93,113152.0,62.2426,62.4073,62.1732,62.3553,113152.0
2021-01-06 10:15:00,71.94,72.01,71.88,71.9,95983.0,62.3639,62.4246,62.3119,62.3292,95983.0
2021-01-06 10:20:00,71.91,71.99,71.62,71.66,94385.0,62.3379,62.4073,62.0865,62.1212,94385.0
2021-01-06 10:25:00,71.65,71.88,71.61,71.74,64792.0,62.1125,62.3119,62.0778,62.1905,64792.0
2021-01-06 10:30:00,71.71,71.99,71.7,71.94,63774.0,62.1645,62.4073,62.1559,62.3639,63774.0
2021-01-06 10:35:00,71.95,71.98,71.76,71.82,56297.0,62.3726,62.3986,62.2079,62.2599,56297.0
2021-01-06 10:40:00,71.85,72.13,71.85,72.1,92378.0,62.2859,62.5286,62.2859,62.5026,92378.0
2021-01-06 10:45:00,72.12,72.29,72.1,72.27,130131.0,62.52,62.6673,62.5026,62.65,130131.0
2021-01-06 10:50:00,72.26,72.36,72.21,72.23,77706.0,62.6413,62.728,62.598,62.6153,77706.0
2021-01-06 10:55:00,72.24,72.27,72.13,72.26,66857.0,62.624,62.65,62.5286,62.6413,66857.0
2021-01-06 11:00:00,72.26,72.46,72.24,72.44,109056.0,62.6413,62.8147,62.624,62.7974,109056.0
2021-01-06 11:05:00,72.44,72.54,72.35,72.45,80338.0,62.7974,62.8841,62.7193,62.806,80338.0
2021-01-06 11:10:00,72.45,72.49,72.28,72.43,52170.0,62.806,62.8407,62.6587,62.7887,52170.0
2021-01-06 11:15:00,72.43,72.5,72.33,72.42,77761.0,62.7887,62.8494,62.702,62.78,77761.0
2021-01-06 11:20:00,72.43,72.62,72.31,72.61,175862.0,62.7887,62.9534,62.6847,62.9447,175862.0
2021-01-06 11:25:00,72.61,72.79,72.53,72.77,93890.0,62.9447,63.1008,62.8754,63.0834,93890.0
2021-01-06 11:30:00,72.76,72.85,72.67,72.81,98819.0,63.0748,63.1528,62.9968,63.1181,98819.0
2021-01-06 11:35:00,72.81,72.87,72.63,72.77,97749.0,63.1181,63.1701,62.9621,63.0834,97749.0
2021-01-06 11:40:00,72.78,72.79,72.59,72.66,137694.0,63.0921,63.1008,62.9274,62.9881,137694.0
2021-01-06 11:45:00,72.66,72.89,72.65,72.8,128739.0,62.9881,63.1875,62.9794,63.1094,128739.0
2021-01-06 11:50:00,72.81,72.84,72.42,72.43,57930.0,63.1181,63.1441,62.78,62.7887,57930.0
2021-01-06 11:55:00,72.42,72.56,72.4,72.56,63781.0,62.78,62.9014,62.7627,62.9014,63781.0
2021-01-06 12:00:00,72.56,72.61,72.47,72.49,53274.0,62.9014,62.9447,62.8234,62.8407,53274.0
2021-01-06 12:05:00,72.48,72.48,72.34,72.42,61241.0,62.832,62.832,62.7107,62.78,61241.0
2021-01-06 12:10:00,72.41,72.48,72.39,72.42,46811.0,62.7714,62.832,62.754,62.78,46811.0
2021-01-06 12:15:00,72.42,72.47,72.38,72.42,40449.0,62.78,62.8234,62.7454,62.78,40449.0
2021-01-06 12:20:00,72.43,72.54,72.4,72.48,146411.0,62.7887,62.8841,62.7627,62.832,146411.0
2021-01-06 12:25:00,72.48,72.6,72.48,72.52,53183.0,62.832,62.9361,62.832,62.8667,53183.0
2021-01-06 12:30:00,72.53,72.69,72.48,72.63,68640.0,62.8754,63.0141,62.832,62.9621,68640.0
2021-01-06 12:35:00,72.62,72.74,72.6,72.71,56511.0,62.9534,63.0574,62.9361,63.0314,56511.0
2021-01-06 12:40:00,72.72,72.77,72.65,72.76,40121.0,63.0401,63.0834,62.9794,63.0748,40121.0
2021-01-06 12:45:00,72.76,72.81,72.61,72.63,45681.0,63.0748,63.1181,62.9447,62.9621,45681.0
2021-01-06 12:50:00,72.64,72.77,72.6,72.75,55161.0,62.9707,63.0834,62.9361,63.0661,55161.0
2021-01-06 12:55:00,72.76,72.85,72.74,72.83,63457.0,63.0748,63.1528,63.0574,63.1355,63457.0
2021-01-06 13:00:00,72.84,72.91,72.82,72.86,51071.0,63.1441,63.2048,63.1268,63.1615,51071.0
2021-01-06 13:05:00,72.88,72.96,72.86,72.92,46733.0,63.1788,63.2481,63.1615,63.2135,46733.0
2021-01-06 13:10:00,72.92,72.96,72.86,72.94,55388.0,63.2135,63.2481,63.1615,63.2308,55388.0
2021-01-06 13:15:00,72.94,73.03,72.78,72.84,163415.0,63.2308,63.3088,63.0921,63.1441,163415.0
2021-01-06 13:20:00,72.84,72.89,72.79,72.84,39314.0,63.1441,63.1875,63.1008,63.1441,39314.0
2021-01-06 13:25:00,72.84,72.84,72.65,72.67,52039.0,63.1441,63.1441,62.9794,62.9968,52039.0
2021-01-06 13:30:00,72.67,72.77,72.66,72.69,33269.0,62.9968,63.0834,62.9881,63.0141,33269.0
2021-01-06 13:35:00,72.7,72.8,72.67,72.77,28036.0,63.0228,63.1094,62.9968,63.0834,28036.0
2021-01-06 13:40:00,72.76,72.94,72.75,72.87,40419.0,63.0748,63.2308,63.0661,63.1701,40419.0
2021-01-06 13:45:00,72.87,72.93,72.82,72.89,37834.0,63.1701,63.2221,63.1268,63.1875,37834.0
2021-01-06 13:50:00,72.88,72.95,72.8,72.95,148410.0,63.1788,63.2395,63.1094,63.2395,148410.0
2021-01-06 13:55:00,72.95,73.02,72.83,72.84,71909.0,63.2395,63.3002,63.1355,63.1441,71909.0
2021-01-06 14:00:00,72.84,73.0,72.83,72.96,58546.0,63.1441,63.2828,63.1355,63.2481,58546.0
2021-01-06 14:05:00,72.97,72.98,72.86,72.91,42707.0,63.2568,63.2655,63.1615,63.2048,42707.0
2021-01-06 14:10:00,72.92,72.99,72.86,72.87,66088.0,63.2135,63.2742,63.1615,63.1701,66088.0
2021-01-06 14:15:00,72.88,72.93,72.48,72.67,105304.0,63.1788,63.2221,62.832,62.9968,105304.0
2021-01-06 14:20:00,72.68,72.78,72.57,72.58,51458.0,63.0054,63.0921,62.9101,62.9187,51458.0
2021-01-06 14:25:00,72.57,72.58,72.27,72.4,99693.0,62.9101,62.9187,62.65,62.7627,99693.0
2021-01-06 14:30:00,72.38,72.65,72.33,72.49,78640.0,62.7454,62.9794,62.702,62.8407,78640.0
2021-01-06 14:35:00,72.48,72.59,72.34,72.36,66482.0,62.832,62.9274,62.7107,62.728,66482.0
2021-01-06 14:40:00,72.37,72.6,72.33,72.52,69779.0,62.7367,62.9361,62.702,62.8667,69779.0
2021-01-06 14:45:00,72.53,72.54,72.17,72.21,57452.0,62.8754,62.8841,62.5633,62.598,57452.0
2021-01-06 14:50:00,72.22,72.44,72.14,72.43,57300.0,62.6067,62.7974,62.5373,62.7887,57300.0
2021-01-06 14:55:00,72.4,72.59,72.38,72.59,53314.0,62.7627,62.9274,62.7454,62.9274,53314.0
2021-01-06 15:00:00,72.58,72.61,72.33,72.37,52339.0,62.9187,62.9447,62.702,62.7367,52339.0
2021-01-06 15:05:00,72.39,72.56,72.35,72.46,57039.0,62.754,62.9014,62.7193,62.8147,57039.0
2021-01-06 15:10:00,72.47,72.76,72.46,72.61,52373.0,62.8234,63.0748,62.8147,62.9447,52373.0
2021-01-06 15:15:00,72.6,72.66,72.54,72.65,41196.0,62.9361,62.9881,62.8841,62.9794,41196.0
2021-01-06 15:20:00,72.68,72.76,72.42,72.44,75604.0,63.0054,63.0748,62.78,62.7974,75604.0
2021-01-06 15:25:00,72.42,72.64,72.32,72.56,68854.0,62.78,62.9707,62.6933,62.9014,68854.0
2021-01-06 15:30:00,72.57,72.67,72.45,72.55,85706.0,62.9101,62.9968,62.806,62.8927,85706.0
2021-01-06 15:35:00,72.54,72.6,72.38,72.41,65622.0,62.8841,62.9361,62.7454,62.7714,65622.0
2021-01-06 15:40:00,72.4,72.54,72.4,72.48,65514.0,62.7627,62.8841,62.7627,62.832,65514.0
2021-01-06 15:45:00,72.47,72.49,72.28,72.42,101495.0,62.8234,62.8407,62.6587,62.78,101495.0
2021-01-06 15:50:00,72.42,72.59,72.31,72.53,148479.0,62.78,62.9274,62.6847,62.8754,148479.0
2021-01-06 15:55:00,72.53,72.64,72.41,72.58,272860.0,62.8754,62.9707,62.7714,62.9187,272860.0
2021-01-07 09:30:00,73.05,73.06,72.61,72.67,235824.0,63.3262,63.3348,62.9447,62.9968,235824.0
2021-01-07 09:35:00,72.67,72.68,72.28,72.53,164697.0,62.9968,63.0054,62.6587,62.8754,164697.0
2021-01-07 09:40:00,72.54,72.98,72.5,72.93,119567.0,62.8841,63.2655,62.8494,63.2221,119567.0
2021-01-07 09:45:00,72.96,73.14,72.88,73.11,90616.0,63.2481,63.4042,63.1788,63.3782,90616.0
2021-01-07 09:50:00,73.11,73.13,72.61,72.65,72186.0,63.3782,63.3955,62.9447,62.9794,72186.0
2021-01-07 09:55:00,72.64,73.0,72.6,72.98,53671.0,62.9707,63.2828,62.9361,63.2655,53671.0
2021-01-07 10:00:00,72.98,73.43,72.93,73.4,86455.0,63.2655,63.6556,63.2221,63.6296,86455.0
2021-01-07 10:05:00,73.4,73.46,73.22,73.37,70468.0,63.6296,63.6816,63.4735,63.6036,70468.0
2021-01-07 10:10:00,73.38,73.63,73.36,73.63,122325.0,63.6122,63.829,63.5949,63.829,122325.0
2021-01-07 10:15:00,73.65,73.75,73.57,73.7,77751.0,63.8463,63.933,63.7769,63.8896,77751.0
2021-01-07 10:20:00,73.66,73.74,73.42,73.65,81040.0,63.855,63.9243,63.6469,63.8463,81040.0
2021-01-07 10:25:00,73.66,73.66,73.5,73.52,47791.0,63.855,63.855,63.7163,63.7336,47791.0
2021-01-07 10:30:00,73.53,73.82,73.52,73.8,45371.0,63.7423,63.9937,63.7336,63.9763,45371.0
2021-01-07 10:35:00,73.77,73.86,73.71,73.72,51469.0,63.9503,64.0283,63.8983,63.907,51469.0
2021-01-07 10:40:00,73.73,73.73,73.61,73.64,47023.0,63.9157,63.9157,63.8116,63.8376,47023.0
2021-01-07 10:45:00,73.65,73.77,73.64,73.74,42917.0,63.8463,63.9503,63.8376,63.9243,42917.0
2021-01-07 10:50:00,73.75,73.75,73.56,73.65,43787.0,63.933,63.933,63.7683,63.8463,43787.0
2021-01-07 10:55:00,73.64,73.71,73.61,73.61,47761.0,63.8376,63.8983,63.8116,63.8116,47761.0
2021-01-07 11:00:00,73.62,73.83,73.54,73.8,65382.0,63.8203,64.0023,63.7509,63.9763,65382.0
2021-01-07 11:05:00,73.81,73.84,73.73,73.77,74474.0,63.985,64.011,63.9157,63.9503,74474.0
2021-01-07 11:10:00,73.77,73.77,73.61,73.65,49222.0,63.9503,63.9503,63.8116,63.8463,49222.0
2021-01-07 11:15:00,73.64,73.72,73.59,73.7,51877.0,63.8376,63.907,63.7943,63.8896,51877.0
2021-01-07 11:20:00,73.69,73.75,73.66,73.73,37124.0,63.881,63.933,63.855,63.9157,37124.0
2021-01-07 11:25:00,73.73,73.75,73.56,73.65,70174.0,63.9157,63.933,63.7683,63.8463,70174.0
2021-01-07 11:30:00,73.65,73.82,73.65,73.74,48365.0,63.8463,63.9937,63.8463,63.9243,48365.0
2021-01-07 11:35:00,73.73,73.78,73.7,73.75,55839.0,63.9157,63.959,63.8896,63.933,55839.0
2021-01-07 11:40:00,73.75,73.9,73.75,73.78,51778.0,63.933,64.063,63.933,63.959,51778.0
2021-01-07 11:45:00,73.78,73.9,73.77,73.87,43196.0,63.959,64.063,63.9503,64.037,43196.0
2021-01-07 11:50:00,73.88,73.89,73.75,73.82,32720.0,64.0457,64.0544,63.933,63.9937,32720.0
2021-01-07 11:55:00,73.83,74.07,73.78,74.06,143177.0,64.0023,64.2104,63.959,64.2017,143177.0
2021-01-07 12:00:00,74.06,74.16,74.03,74.03,79549.0,64.2017,64.2884,64.1757,64.1757,79549.0
2021-01-07 12:05:00,74.04,74.11,74.03,74.09,71356.0,64.1844,64.2451,64.1757,64.2277,71356.0
2021-01-07 12:10:00,74.08,74.13,74.01,74.03,68166.0,64.2191,64.2624,64.1584,64.1757,68166.0
2021-01-07 12:15:00,74.02,74.05,73.98,74.01,43577.0,64.167,64.1931,64.1324,64.1584,43577.0
2021-01-07 12:20:00,74.01,74.04,73.94,73.95,48562.0,64.1584,64.1844,64.0977,64.1064,48562.0
2021-01-07 12:25:00,73.95,74.08,73.95,74.06,45408.0,64.1064,64.2191,64.1064,64.2017,45408.0
2021-01-07 12:30:00,74.04,74.11,74.04,74.07,59042.0,64.1844,64.2451,64.1844,64.2104,59042.0
2021-01-07 12:35:00,74.07,74.24,74.02,74.2,88277.0,64.2104,64.3578,64.167,64.3231,88277.0
2021-01-07 12:40:00,74.21,74.25,74.04,74.1,76409.0,64.3318,64.3664,64.1844,64.2364,76409.0
2021-01-07 12:45:00,74.1,74.16,73.99,74.16,65299.0,64.2364,64.2884,64.141,64.2884,65299.0
2021-01-07 12:50:00,74.17,74.23,74.12,74.19,37851.0,64.2971,64.3491,64.2537,64.3144,37851.0
2021-01-07 12:55:00,74.19,74.26,74.17,74.2,41054.0,64.3144,64.3751,64.2971,64.3231,41054.0
2021-01-07 13:00:00,74.23,74.37,74.23,74.34,60541.0,64.3491,64.4705,64.3491,64.4445,60541.0
2021-01-07 13:05:00,74.34,74.4,74.3,74.3,81722.0,64.4445,64.4965,64.4098,64.4098,81722.0
2021-01-07 13:10:00,74.31,74.34,74.2,74.22,52743.0,64.4184,64.4445,64.3231,64.3404,52743.0
2021-01-07 13:15:00,74.23,74.25,74.18,74.23,36698.0,64.3491,64.3664,64.3058,64.3491,36698.0
2021-01-07 13:20:00,74.23,74.3,74.2,74.2,37056.0,64.3491,64.4098,64.3231,64.3231,37056.0
2021-01-07 13:25:00,74.21,74.22,74.11,74.21,51851.0,64.3318,64.3404,64.2451,64.3318,51851.0
2021-01-07 13:30:00,74.21,74.29,74.11,74.16,97535.0,64.3318,64.4011,64.2451,64.2884,97535.0
2021-01-07 13:35:00,74.18,74.27,74.17,74.24,48378.0,64.3058,64.3838,64.2971,64.3578,48378.0
2021-01-07 13:40:00,74.23,74.27,74.21,74.25,28070.0,64.3491,64.3838,64.3318,64.3664,28070.0
2021-01-07 13:45:00,74.25,74.35,74.24,74.34,42198.0,64.3664,64.4531,64.3578,64.4445,42198.0
2021-01-07 13:50:00,74.35,74.38,74.26,74.28,27376.0,64.4531,64.4791,64.3751,64.3924,27376.0
2021-01-07 13:55:00,74.28,74.31,74.2,74.2,46292.0,64.3924,64.4184,64.3231,64.3231,46292.0
2021-01-07 14:00:00,74.2,74.28,74.2,74.24,40946.0,64.3231,64.3924,64.3231,64.3578,40946.0
2021-01-07 14:05:00,74.22,74.27,74.2,74.27,38738.0,64.3404,64.3838,64.3231,64.3838,38738.0
2021-01-07 14:10:00,74.25,74.26,74.15,74.23,54599.0,64.3664,64.3751,64.2797,64.3491,54599.0
2021-01-07 14:15:00,74.22,74.22,74.11,74.12,60527.0,64.3404,64.3404,64.2451,64.2537,60527.0
2021-01-07 14:20:00,74.12,74.16,74.1,74.14,55492.0,64.2537,64.2884,64.2364,64.2711,55492.0
2021-01-07 14:25:00,74.14,74.14,74.07,74.12,44237.0,64.2711,64.2711,64.2104,64.2537,44237.0
2021-01-07 14:30:00,74.12,74.18,74.04,74.04,86782.0,64.2537,64.3058,64.1844,64.1844,86782.0
2021-01-07 14:35:00,74.04,74.04,73.9,74.03,72424.0,64.1844,64.1844,64.063,64.1757,72424.0
2021-01-07 14:40:00,74.03,74.16,74.0,74.14,77062.0,64.1757,64.2884,64.1497,64.2711,77062.0
2021-01-07 14:45:00,74.12,74.13,73.91,73.94,54624.0,64.2537,64.2624,64.0717,64.0977,54624.0
2021-01-07 14:50:00,73.94,73.97,73.86,73.86,49009.0,64.0977,64.1237,64.0283,64.0283,49009.0
2021-01-07 14:55:00,73.86,73.96,73.83,73.96,59416.0,64.0283,64.115,64.0023,64.115,59416.0
2021-01-07 15:00:00,73.95,74.08,73.92,73.98,66405.0,64.1064,64.2191,64.0804,64.1324,66405.0
2021-01-07 15:05:00,73.98,74.0,73.9,73.91,40040.0,64.1324,64.1497,64.063,64.0717,40040.0
2021-01-07 15:10:00,73.91,73.98,73.9,73.95,35999.0,64.0717,64.1324,64.063,64.1064,35999.0
2021-01-07 15:15:00,73.96,74.0,73.92,73.98,48347.0,64.115,64.1497,64.0804,64.1324,48347.0
2021-01-07 15:20:00,73.97,74.36,73.94,74.28,176707.0,64.1237,64.4618,64.0977,64.3924,176707.0
2021-01-07 15:25:00,74.27,74.32,74.2,74.31,59321.0,64.3838,64.4271,64.3231,64.4184,59321.0
2021-01-07 15:30:00,74.31,74.33,74.2,74.26,98683.0,64.4184,64.4358,64.3231,64.3751,98683.0
2021-01-07 15:35:00,74.25,74.42,74.2,74.32,142625.0,64.3664,64.5138,64.3231,64.4271,142625.0
2021-01-07 15:40:00,74.32,74.34,74.22,74.32,102700.0,64.4271,64.4445,64.3404,64.4271,102700.0
2021-01-07 15:45:00,74.31,74.33,74.25,74.31,76579.0,64.4184,64.4358,64.3664,64.4184,76579.0
2021-01-07 15:50:00,74.3,74.31,74.18,74.27,112559.0,64.4098,64.4184,64.3058,64.3838,112559.0
2021-01-07 15:55:00,74.27,74.27,73.98,73.98,384145.0,64.3838,64.3838,64.1324,64.1324,384145.0
2021-01-08 09:30:00,75.0,75.57,74.88,75.0,654951.0,65.0166,65.5107,64.9126,65.0166,654951.0
2021-01-08 09:35:00,75.0,75.23,74.95,75.12,141999.0,65.0166,65.216,64.9733,65.1206,141999.0
2021-01-08 09:40:00,75.07,75.3,75.02,75.28,91354.0,65.0773,65.2767,65.0339,65.2593,91354.0
2021-01-08 09:45:00,75.28,75.5,75.24,75.41,126806.0,65.2593,65.45,65.2247,65.372,126806.0
2021-01-08 09:50:00,75.41,75.55,75.3,75.53,141124.0,65.372,65.4934,65.2767,65.4761,141124.0
2021-01-08 09:55:00,75.55,75.97,75.51,75.82,513311.0,65.4934,65.8575,65.4587,65.7274,513311.0
2021-01-08 10:00:00,75.81,75.84,75.49,75.73,337194.0,65.7188,65.7448,65.4414,65.6494,337194.0
2021-01-08 10:05:00,75.72,75.97,75.61,75.96,169354.0,65.6408,65.8575,65.5454,65.8488,169354.0
2021-01-08 10:10:00,75.92,76.21,75.8,76.06,290918.0,65.8141,66.0655,65.7101,65.9355,290918.0
2021-01-08 10:15:00,76.07,76.33,76.02,76.06,173946.0,65.9442,66.1696,65.9008,65.9355,173946.0
2021-01-08 10:20:00,76.04,76.17,75.84,76.13,148179.0,65.9182,66.0309,65.7448,65.9962,148179.0
2021-01-08 10:25:00,76.13,76.22,75.73,75.76,147077.0,65.9962,66.0742,65.6494,65.6754,147077.0
2021-01-08 10:30:00,75.74,75.9,75.56,75.57,138968.0,65.6581,65.7968,65.5021,65.5107,138968.0
2021-01-08 10:35:00,75.58,75.63,75.24,75.27,123607.0,65.5194,65.5627,65.2247,65.2507,123607.0
2021-01-08 10:40:00,75.27,75.62,75.25,75.58,121262.0,65.2507,65.5541,65.2333,65.5194,121262.0
2021-01-08 10:45:00,75.61,75.61,75.25,75.32,107539.0,65.5454,65.5454,65.2333,65.294,107539.0
2021-01-08 10:50:00,75.31,75.51,75.28,75.48,72094.0,65.2853,65.4587,65.2593,65.4327,72094.0
2021-01-08 10:55:00,75.5,75.52,75.36,75.48,72561.0,65.45,65.4674,65.3287,65.4327,72561.0
2021-01-08 11:00:00,75.49,75.56,75.39,75.47,60129.0,65.4414,65.5021,65.3547,65.424,60129.0
2021-01-08 11:05:00,75.47,75.71,75.46,75.7,72418.0,65.424,65.6321,65.4154,65.6234,72418.0
2021-01-08 11:10:00,75.71,75.96,75.71,75.94,108255.0,65.6321,65.8488,65.6321,65.8315,108255.0
2021-01-08 11:15:00,75.94,75.95,75.8,75.89,97928.0,65.8315,65.8401,65.7101,65.7881,97928.0
2021-01-08 11:20:00,75.89,75.93,75.81,75.87,62909.0,65.7881,65.8228,65.7188,65.7708,62909.0
2021-01-08 11:25:00,75.86,75.86,75.63,75.7,70841.0,65.7621,65.7621,65.5627,65.6234,70841.0
2021-01-08 11:30:00,75.69,75.72,75.35,75.38,53880.0,65.6148,65.6408,65.32,65.346,53880.0
2021-01-08 11:35:00,75.4,75.46,75.19,75.2,93127.0,65.3634,65.4154,65.1813,65.19,93127.0
2021-01-08 11:40:00,75.21,75.33,75.13,75.25,96563.0,65.1986,65.3027,65.1293,65.2333,96563.0
2021-01-08 11:45:00,75.24,75.32,75.14,75.21,94166.0,65.2247,65.294,65.138,65.1986,94166.0
2021-01-08 11:50:00,75.21,75.42,75.16,75.37,50898.0,65.1986,65.3807,65.1553,65.3373,50898.0
2021-01-08 11:55:00,75.37,75.65,75.36,75.55,70122.0,65.3373,65.5801,65.3287,65.4934,70122.0
2021-01-08 12:00:00,75.56,75.75,75.56,75.59,95485.0,65.5021,65.6668,65.5021,65.5281,95485.0
2021-01-08 12:05:00,75.59,75.7,75.53,75.59,146524.0,65.5281,65.6234,65.4761,65.5281,146524.0
2021-01-08 12:10:00,75.6,75.69,75.53,75.6,37990.0,65.5367,65.6148,65.4761,65.5367,37990.0
2021-01-08 12:15:00,75.6,75.7,75.57,75.61,92211.0,65.5367,65.6234,65.5107,65.5454,92211.0
2021-01-08 12:20:00,75.63,75.64,75.45,75.48,97991.0,65.5627,65.5714,65.4067,65.4327,97991.0
2021-01-08 12:25:00,75.49,75.57,75.43,75.55,39617.0,65.4414,65.5107,65.3894,65.4934,39617.0
2021-01-08 12:30:00,75.55,75.59,75.46,75.53,28054.0,65.4934,65.5281,65.4154,65.4761,28054.0
2021-01-08 12:35:00,75.54,75.54,75.3,75.31,29286.0,65.4847,65.4847,65.2767,65.2853,29286.0
2021-01-08 12:40:00,75.31,75.34,75.19,75.21,46243.0,65.2853,65.3113,65.1813,65.1986,46243.0
2021-01-08 12:45:00,75.2,75.24,75.09,75.1,65380.0,65.19,65.2247,65.0946,65.1033,65380.0
2021-01-08 12:50:00,75.1,75.24,75.1,75.18,148469.0,65.1033,65.2247,65.1033,65.1726,148469.0
2021-01-08 12:55:00,75.18,75.2,74.88,74.99,185432.0,65.1726,65.19,64.9126,65.0079,185432.0
2021-01-08 13:00:00,74.99,75.14,74.97,75.08,136807.0,65.0079,65.138,64.9906,65.086,136807.0
2021-01-08 13:05:00,75.09,75.19,75.08,75.13,81765.0,65.0946,65.1813,65.086,65.1293,81765.0
2021-01-08 13:10:00,75.12,75.12,74.89,74.89,81892.0,65.1206,65.1206,64.9212,64.9212,81892.0
2021-01-08 13:15:00,74.9,74.91,74.77,74.78,78888.0,64.9299,64.9386,64.8172,64.8259,78888.0
2021-01-08 13:20:00,74.78,74.78,74.41,74.56,142636.0,64.8259,64.8259,64.5051,64.6352,142636.0
2021-01-08 13:25:00,74.56,74.7,74.51,74.69,92411.0,64.6352,64.7565,64.5918,64.7479,92411.0
2021-01-08 13:30:00,74.67,74.88,74.62,74.86,90671.0,64.7305,64.9126,64.6872,64.8952,90671.0
2021-01-08 13:35:00,74.86,74.92,74.72,74.77,78547.0,64.8952,64.9472,64.7739,64.8172,78547.0
2021-01-08 13:40:00,74.76,74.8,74.62,74.78,39293.0,64.8085,64.8432,64.6872,64.8259,39293.0
2021-01-08 13:45:00,74.78,74.95,74.71,74.9,65341.0,64.8259,64.9733,64.7652,64.9299,65341.0
2021-01-08 13:50:00,74.88,75.03,74.81,75.01,48490.0,64.9126,65.0426,64.8519,65.0253,48490.0
2021-01-08 13:55:00,75.03,75.06,74.83,74.88,68056.0,65.0426,65.0686,64.8692,64.9126,68056.0
2021-01-08 14:00:00,74.9,75.02,74.89,75.0,55463.0,64.9299,65.0339,64.9212,65.0166,55463.0
2021-01-08 14:05:00,75.0,75.05,74.96,74.96,60591.0,65.0166,65.0599,64.9819,64.9819,60591.0
2021-01-08 14:10:00,74.97,75.05,74.91,74.94,38164.0,64.9906,65.0599,64.9386,64.9646,38164.0
2021-01-08 14:15:00,74.94,75.07,74.93,75.05,51226.0,64.9646,65.0773,64.9559,65.0599,51226.0
2021-01-08 14:20:00,75.04,75.12,74.98,75.06,60287.0,65.0513,65.1206,64.9993,65.0686,60287.0
2021-01-08 14:25:00,75.06,75.1,75.01,75.07,40860.0,65.0686,65.1033,65.0253,65.0773,40860.0
2021-01-08 14:30:00,75.09,75.17,74.88,74.89,89991.0,65.0946,65.164,64.9126,64.9212,89991.0
2021-01-08 14:35:00,74.88,74.9,74.77,74.77,64715.0,64.9126,64.9299,64.8172,64.8172,64715.0
2021-01-08 14:40:00,74.77,74.78,74.64,74.66,84567.0,64.8172,64.8259,64.7045,64.7219,84567.0
2021-01-08 14:45:00,74.67,74.8,74.62,74.77,57967.0,64.7305,64.8432,64.6872,64.8172,57967.0
2021-01-08 14:50:00,74.78,74.95,74.78,74.86,41807.0,64.8259,64.9733,64.8259,64.8952,41807.0
2021-01-08 14:55:00,74.87,74.97,74.86,74.96,36408.0,64.9039,64.9906,64.8952,64.9819,36408.0
2021-01-08 15:00:00,74.97,75.11,74.96,75.01,63382.0,64.9906,65.112,64.9819,65.0253,63382.0
2021-01-08 15:05:00,75.03,75.04,74.91,74.98,47545.0,65.0426,65.0513,64.9386,64.9993,47545.0
2021-01-08 15:10:00,74.97,74.97,74.86,74.91,54841.0,64.9906,64.9906,64.8952,64.9386,54841.0
2021-01-08 15:15:00,74.92,74.99,74.83,74.97,57546.0,64.9472,65.0079,64.8692,64.9906,57546.0
2021-01-08 15:20:00,74.98,75.03,74.89,74.97,44295.0,64.9993,65.0426,64.9212,64.9906,44295.0
2021-01-08 15:25:00,74.99,75.06,74.93,75.03,54643.0,65.0079,65.0686,64.9559,65.0426,54643.0
2021-01-08 15:30:00,75.03,75.07,74.87,74.96,124979.0,65.0426,65.0773,64.9039,64.9819,124979.0
2021-01-08 15:35:00,74.95,74.96,74.79,74.86,91019.0,64.9733,64.9819,64.8346,64.8952,91019.0
2021-01-08 15:40:00,74.86,74.98,74.8,74.95,85932.0,64.8952,64.9993,64.8432,64.9733,85932.0
2021-01-08 15:45:00,74.95,75.09,74.93,74.99,122295.0,64.9733,65.0946,64.9559,65.0079,122295.0
2021-01-08 15:50:00,74.96,75.01,74.91,74.96,128176.0,64.9819,65.0253,64.9386,64.9819,128176.0
2021-01-08 15:55:00,74.96,74.97,74.77,74.87,426307.0,64.9819,64.9906,64.8172,64.9039,426307.0
2021-01-11 09:30:00,74.25,75.45,74.25,75.01,330698.0,64.3664,65.4067,64.3664,65.0253,330698.0
2021-01-11 09:35:00,74.97,75.37,74.94,75.15,107067.0,64.9906,65.3373,64.9646,65.1466,107067.0
2021-01-11 09:40:00,75.16,75.18,74.78,75.16,117017.0,65.1553,65.1726,64.8259,65.1553,117017.0
2021-01-11 09:45:00,75.18,75.51,75.17,75.47,100823.0,65.1726,65.4587,65.164,65.424,100823.0
2021-01-11 09:50:00,75.48,75.55,75.32,75.55,66138.0,65.4327,65.4934,65.294,65.4934,66138.0
2021-01-11 09:55:00,75.55,75.84,75.48,75.67,80527.0,65.4934,65.7448,65.4327,65.5974,80527.0
2021-01-11 10:00:00,75.66,75.8,75.56,75.6,78633.0,65.5887,65.7101,65.5021,65.5367,78633.0
2021-01-11 10:05:00,75.6,75.63,75.31,75.31,75446.0,65.5367,65.5627,65.2853,65.2853,75446.0
2021-01-11 10:10:00,75.31,75.65,75.24,75.42,89348.0,65.2853,65.5801,65.2247,65.3807,89348.0
2021-01-11 10:15:00,75.41,75.41,75.24,75.33,66717.0,65.372,65.372,65.2247,65.3027,66717.0
2021-01-11 10:20:00,75.33,75.66,75.29,75.6,114673.0,65.3027,65.5887,65.268,65.5367,114673.0
2021-01-11 10:25:00,75.59,75.59,75.42,75.55,63037.0,65.5281,65.5281,65.3807,65.4934,63037.0
2021-01-11 10:30:00,75.51,75.61,75.43,75.58,70554.0,65.4587,65.5454,65.3894,65.5194,70554.0
2021-01-11 10:35:00,75.56,75.71,75.55,75.64,35000.0,65.5021,65.6321,65.4934,65.5714,35000.0
2021-01-11 10:40:00,75.66,75.84,75.65,75.73,47550.0,65.5887,65.7448,65.5801,65.6494,47550.0
2021-01-11 10:45:00,75.73,75.76,75.59,75.72,58002.0,65.6494,65.6754,65.5281,65.6408,58002.0
2021-01-11 10:50:00,75.72,75.8,75.65,75.8,42196.0,65.6408,65.7101,65.5801,65.7101,42196.0
2021-01-11 10:55:00,75.8,75.95,75.75,75.91,44404.0,65.7101,65.8401,65.6668,65.8055,44404.0
2021-01-11 11:00:00,75.9,75.91,75.69,75.75,39517.0,65.7968,65.8055,65.6148,65.6668,39517.0
2021-01-11 11:05:00,75.76,75.9,75.76,75.82,37030.0,65.6754,65.7968,65.6754,65.7274,37030.0
2021-01-11 11:10:00,75.82,75.91,75.75,75.88,58643.0,65.7274,65.8055,65.6668,65.7795,58643.0
2021-01-11 11:15:00,75.89,75.98,75.77,75.98,39984.0,65.7881,65.8661,65.6841,65.8661,39984.0
2021-01-11 11:20:00,75.98,76.11,75.96,76.11,84195.0,65.8661,65.9788,65.8488,65.9788,84195.0
2021-01-11 11:25:00,76.13,76.18,76.07,76.16,41071.0,65.9962,66.0395,65.9442,66.0222,41071.0
2021-01-11 11:30:00,76.15,76.2,75.98,76.0,50321.0,66.0135,66.0569,65.8661,65.8835,50321.0
2021-01-11 11:35:00,75.99,76.14,75.92,76.12,54333.0,65.8748,66.0049,65.8141,65.9875,54333.0
2021-01-11 11:40:00,76.11,76.29,76.11,76.24,57726.0,65.9788,66.1349,65.9788,66.0915,57726.0
2021-01-11 11:45:00,76.24,76.33,76.23,76.32,58475.0,66.0915,66.1696,66.0829,66.1609,58475.0
2021-01-11 11:50:00,76.31,76.32,76.2,76.2,57582.0,66.1522,66.1609,66.0569,66.0569,57582.0
2021-01-11 11:55:00,76.21,76.31,76.19,76.31,37769.0,66.0655,66.1522,66.0482,66.1522,37769.0
2021-01-11 12:00:00,76.31,76.42,76.26,76.41,53895.0,66.1522,66.2476,66.1089,66.2389,53895.0
2021-01-11 12:05:00,76.4,76.44,76.33,76.4,66285.0,66.2302,66.2649,66.1696,66.2302,66285.0
2021-01-11 12:10:00,76.4,76.41,76.26,76.34,84894.0,66.2302,66.2389,66.1089,66.1782,84894.0
2021-01-11 12:15:00,76.34,76.36,76.26,76.28,57496.0,66.1782,66.1956,66.1089,66.1262,57496.0
2021-01-11 12:20:00,76.28,76.33,76.27,76.29,38352.0,66.1262,66.1696,66.1175,66.1349,38352.0
2021-01-11 12:25:00,76.27,76.32,76.15,76.23,86787.0,66.1175,66.1609,66.0135,66.0829,86787.0
2021-01-11 12:30:00,76.23,76.32,76.19,76.25,34714.0,66.0829,66.1609,66.0482,66.1002,34714.0
2021-01-11 12:35:00,76.25,76.3,76.19,76.2,23890.0,66.1002,66.1436,66.0482,66.0569,23890.0
2021-01-11 12:40:00,76.2,76.22,76.08,76.18,67505.0,66.0569,66.0742,65.9528,66.0395,67505.0
2021-01-11 12:45:00,76.19,76.25,76.14,76.19,21764.0,66.0482,66.1002,66.0049,66.0482,21764.0
2021-01-11 12:50:00,76.19,76.27,76.18,76.23,21284.0,66.0482,66.1175,66.0395,66.0829,21284.0
2021-01-11 12:55:00,76.23,76.23,75.96,76.12,96797.0,66.0829,66.0829,65.8488,65.9875,96797.0
2021-01-11 13:00:00,76.12,76.17,76.08,76.09,36289.0,65.9875,66.0309,65.9528,65.9615,36289.0
2021-01-11 13:05:00,76.1,76.16,76.08,76.16,33553.0,65.9702,66.0222,65.9528,66.0222,33553.0
2021-01-11 13:10:00,76.16,76.25,76.14,76.18,42812.0,66.0222,66.1002,66.0049,66.0395,42812.0
2021-01-11 13:15:00,76.19,76.28,76.15,76.23,56066.0,66.0482,66.1262,66.0135,66.0829,56066.0
2021-01-11 13:20:00,76.23,76.34,76.19,76.33,31691.0,66.0829,66.1782,66.0482,66.1696,31691.0
2021-01-11 13:25:00,76.33,76.34,76.18,76.28,31474.0,66.1696,66.1782,66.0395,66.1262,31474.0
2021-01-11 13:30:00,76.27,76.33,76.27,76.31,25951.0,66.1175,66.1696,66.1175,66.1522,25951.0
2021-01-11 13:35:00,76.31,76.37,76.28,76.36,30416.0,66.1522,66.2042,66.1262,66.1956,30416.0
2021-01-11 13:40:00,76.36,76.36,76.19,76.29,46928.0,66.1956,66.1956,66.0482,66.1349,46928.0
2021-01-11 13:45:00,76.29,76.3,76.15,76.23,28053.0,66.1349,66.1436,66.0135,66.0829,28053.0
2021-01-11 13:50:00,76.23,76.3,76.21,76.3,21305.0,66.0829,66.1436,66.0655,66.1436,21305.0
2021-01-11 13:55:00,76.29,76.33,76.25,76.26,31670.0,66.1349,66.1696,66.1002,66.1089,31670.0
2021-01-11 14:00:00,76.25,76.3,76.19,76.28,57057.0,66.1002,66.1436,66.0482,66.1262,57057.0
2021-01-11 14:05:00,76.28,76.28,76.18,76.23,25370.0,66.1262,66.1262,66.0395,66.0829,25370.0
2021-01-11 14:10:00,76.23,76.29,76.22,76.23,22532.0,66.0829,66.1349,66.0742,66.0829,22532.0
2021-01-11 14:15:00,76.22,76.28,76.16,76.17,29623.0,66.0742,66.1262,66.0222,66.0309,29623.0
2021-01-11 14:20:00,76.17,76.18,76.02,76.16,57285.0,66.0309,66.0395,65.9008,66.0222,57285.0
2021-01-11 14:25:00,76.16,76.21,76.12,76.2,37764.0,66.0222,66.0655,65.9875,66.0569,37764.0
2021-01-11 14:30:00,76.2,76.35,76.2,76.33,57257.0,66.0569,66.1869,66.0569,66.1696,57257.0
2021-01-11 14:35:00,76.32,76.37,76.23,76.3,42157.0,66.1609,66.2042,66.0829,66.1436,42157.0
2021-01-11 14:40:00,76.28,76.43,76.28,76.41,38176.0,66.1262,66.2562,66.1262,66.2389,38176.0
2021-01-11 14:45:00,76.41,76.48,76.37,76.38,59884.0,66.2389,66.2996,66.2042,66.2129,59884.0
2021-01-11 14:50:00,76.38,76.38,76.21,76.29,49889.0,66.2129,66.2129,66.0655,66.1349,49889.0
2021-01-11 14:55:00,76.29,76.34,76.25,76.27,43153.0,66.1349,66.1782,66.1002,66.1175,43153.0
2021-01-11 15:00:00,76.26,76.27,76.15,76.21,41160.0,66.1089,66.1175,66.0135,66.0655,41160.0
2021-01-11 15:05:00,76.2,76.21,76.03,76.03,49983.0,66.0569,66.0655,65.9095,65.9095,49983.0
2021-01-11 15:10:00,76.04,76.07,75.95,75.99,46401.0,65.9182,65.9442,65.8401,65.8748,46401.0
2021-01-11 15:15:00,76.0,76.01,75.86,75.87,51151.0,65.8835,65.8922,65.7621,65.7708,51151.0
2021-01-11 15:20:00,75.87,75.94,75.82,75.93,58084.0,65.7708,65.8315,65.7274,65.8228,58084.0
2021-01-11 15:25:00,75.93,76.03,75.91,75.98,59519.0,65.8228,65.9095,65.8055,65.8661,59519.0
2021-01-11 15:30:00,75.99,76.09,75.97,76.06,47061.0,65.8748,65.9615,65.8575,65.9355,47061.0
2021-01-11 15:35:00,76.05,76.06,75.93,75.94,52275.0,65.9268,65.9355,65.8228,65.8315,52275.0
2021-01-11 15:40:00,75.93,75.99,75.85,75.91,104333.0,65.8228,65.8748,65.7535,65.8055,104333.0
2021-01-11 15:45:00,75.91,76.08,75.86,76.0,122389.0,65.8055,65.9528,65.7621,65.8835,122389.0
2021-01-11 15:50:00,76.01,76.15,75.98,76.11,157208.0,65.8922,66.0135,65.8661,65.9788,157208.0
2021-01-11 15:55:00,76.12,76.17,76.03,76.07,267267.0,65.9875,66.0309,65.9095,65.9442,267267.0
2021-01-12 09:30:00,76.08,76.1,75.8,75.85,211296.0,65.9528,65.9702,65.7101,65.7535,211296.0
2021-01-12 09:35:00,75.85,76.06,75.53,75.98,75493.0,65.7535,65.9355,65.4761,65.8661,75493.0
2021-01-12 09:40:00,75.96,76.3,75.86,76.28,49356.0,65.8488,66.1436,65.7621,66.1262,49356.0
2021-01-12 09:45:00,76.25,76.35,76.14,76.3,32858.0,66.1002,66.1869,66.0049,66.1436,32858.0
2021-01-12 09:50:00,76.3,76.42,76.15,76.42,35532.0,66.1436,66.2476,66.0135,66.2476,35532.0
2021-01-12 09:55:00,76.39,76.6,76.36,76.59,84003.0,66.2216,66.4036,66.1956,66.395,84003.0
2021-01-12 10:00:00,76.55,76.59,76.34,76.47,34768.0,66.3603,66.395,66.1782,66.2909,34768.0
2021-01-12 10:05:00,76.46,76.54,76.34,76.4,35044.0,66.2823,66.3516,66.1782,66.2302,35044.0
2021-01-12 10:10:00,76.37,76.4,76.18,76.27,48914.0,66.2042,66.2302,66.0395,66.1175,48914.0
2021-01-12 10:15:00,76.26,76.64,76.21,76.63,55201.0,66.1089,66.4383,66.0655,66.4296,55201.0
2021-01-12 10:20:00,76.62,76.68,76.35,76.44,40212.0,66.421,66.473,66.1869,66.2649,40212.0
2021-01-12 10:25:00,76.43,76.57,76.4,76.47,31618.0,66.2562,66.3776,66.2302,66.2909,31618.0
2021-01-12 10:30:00,76.47,76.49,76.31,76.31,35932.0,66.2909,66.3083,66.1522,66.1522,35932.0
2021-01-12 10:35:00,76.31,76.37,76.26,76.35,30110.0,66.1522,66.2042,66.1089,66.1869,30110.0
2021-01-12 10:40:00,76.34,76.41,76.31,76.33,32862.0,66.1782,66.2389,66.1522,66.1696,32862.0
2021-01-12 10:45:00,76.33,76.49,76.32,76.43,51178.0,66.1696,66.3083,66.1609,66.2562,51178.0
2021-01-12 10:50:00,76.42,76.56,76.42,76.55,28119.0,66.2476,66.3689,66.2476,66.3603,28119.0
2021-01-12 10:55:00,76.56,76.75,76.54,76.69,84347.0,66.3689,66.5337,66.3516,66.4816,84347.0
2021-01-12 11:00:00,76.68,76.74,76.62,76.72,43699.0,66.473,66.525,66.421,66.5076,43699.0
2021-01-12 11:05:00,76.71,76.92,76.7,76.92,56975.0,66.499,66.681,66.4903,66.681,56975.0
2021-01-12 11:10:00,76.92,77.05,76.88,77.03,248019.0,66.681,66.7937,66.6463,66.7764,248019.0
2021-01-12 11:15:00,77.04,77.24,77.03,77.08,109647.0,66.7851,66.9584,66.7764,66.8197,109647.0
2021-01-12 11:20:00,77.08,77.08,76.9,76.9,73061.0,66.8197,66.8197,66.6637,66.6637,73061.0
2021-01-12 11:25:00,76.9,76.9,76.66,76.69,64164.0,66.6637,66.6637,66.4556,66.4816,64164.0
2021-01-12 11:30:00,76.67,76.78,76.56,76.73,75499.0,66.4643,66.5597,66.3689,66.5163,75499.0
2021-01-12 11:35:00,76.73,76.84,76.7,76.78,112519.0,66.5163,66.6117,66.4903,66.5597,112519.0
2021-01-12 11:40:00,76.78,76.78,76.49,76.52,60022.0,66.5597,66.5597,66.3083,66.3343,60022.0
2021-01-12 11:45:00,76.51,76.67,76.51,76.62,23289.0,66.3256,66.4643,66.3256,66.421,23289.0
2021-01-12 11:50:00,76.62,76.63,76.36,76.4,54873.0,66.421,66.4296,66.1956,66.2302,54873.0
2021-01-12 11:55:00,76.4,76.42,76.35,76.39,24402.0,66.2302,66.2476,66.1869,66.2216,24402.0
2021-01-12 12:00:00,76.4,76.44,76.37,76.38,34729.0,66.2302,66.2649,66.2042,66.2129,34729.0
2021-01-12 12:05:00,76.36,76.36,76.18,76.23,50272.0,66.1956,66.1956,66.0395,66.0829,50272.0
2021-01-12 12:10:00,76.23,76.24,76.1,76.13,39709.0,66.0829,66.0915,65.9702,65.9962,39709.0
2021-01-12 12:15:00,76.13,76.25,76.07,76.19,53146.0,65.9962,66.1002,65.9442,66.0482,53146.0
2021-01-12 12:20:00,76.19,76.19,75.96,75.98,76208.0,66.0482,66.0482,65.8488,65.8661,76208.0
2021-01-12 12:25:00,75.97,76.0,75.84,75.91,61606.0,65.8575,65.8835,65.7448,65.8055,61606.0
2021-01-12 12:30:00,75.91,75.98,75.85,75.93,51976.0,65.8055,65.8661,65.7535,65.8228,51976.0
2021-01-12 12:35:00,75.93,75.95,75.81,75.89,78072.0,65.8228,65.8401,65.7188,65.7881,78072.0
2021-01-12 12:40:00,75.88,75.94,75.85,75.92,31661.0,65.7795,65.8315,65.7535,65.8141,31661.0
2021-01-12 12:45:00,75.92,76.0,75.76,75.78,61654.0,65.8141,65.8835,65.6754,65.6928,61654.0
2021-01-12 12:50:00,75.8,75.92,75.78,75.86,41137.0,65.7101,65.8141,65.6928,65.7621,41137.0
2021-01-12 12:55:00,75.87,75.89,75.85,75.88,23979.0,65.7708,65.7881,65.7535,65.7795,23979.0
2021-01-12 13:00:00,75.88,75.92,75.77,75.84,47172.0,65.7795,65.8141,65.6841,65.7448,47172.0
2021-01-12 13:05:00,75.83,75.87,75.77,75.86,54441.0,65.7361,65.7708,65.6841,65.7621,54441.0
2021-01-12 13:10:00,75.87,76.02,75.86,75.97,66585.0,65.7708,65.9008,65.7621,65.8575,66585.0
2021-01-12 13:15:00,75.98,76.14,75.98,76.04,59303.0,65.8661,66.0049,65.8661,65.9182,59303.0
2021-01-12 13:20:00,76.04,76.13,76.02,76.04,37913.0,65.9182,65.9962,65.9008,65.9182,37913.0
2021-01-12 13:25:00,76.05,76.17,76.04,76.14,46073.0,65.9268,66.0309,65.9182,66.0049,46073.0
2021-01-12 13:30:00,76.14,76.23,76.11,76.22,66053.0,66.0049,66.0829,65.9788,66.0742,66053.0
2021-01-12 13:35:00,76.23,76.25,76.14,76.25,47936.0,66.0829,66.1002,66.0049,66.1002,47936.0
2021-01-12 13:40:00,76.26,76.3,76.16,76.16,21814.0,66.1089,66.1436,66.0222,66.0222,21814.0
2021-01-12 13:45:00,76.16,76.2,76.15,76.19,24346.0,66.0222,66.0569,66.0135,66.0482,24346.0
2021-01-12 13:50:00,76.17,76.2,76.13,76.2,20668.0,66.0309,66.0569,65.9962,66.0569,20668.0
2021-01-12 13:55:00,76.2,76.28,76.16,76.27,28275.0,66.0569,66.1262,66.0222,66.1175,28275.0
2021-01-12 14:00:00,76.27,76.41,76.24,76.39,23367.0,66.1175,66.2389,66.0915,66.2216,23367.0
2021-01-12 14:05:00,76.37,76.43,76.34,76.42,35479.0,66.2042,66.2562,66.1782,66.2476,35479.0
2021-01-12 14:10:00,76.42,76.53,76.41,76.52,33756.0,66.2476,66.3429,66.2389,66.3343,33756.0
2021-01-12 14:15:00,76.51,76.58,76.47,76.52,48960.0,66.3256,66.3863,66.2909,66.3343,48960.0
2021-01-12 14:20:00,76.53,76.6,76.47,76.58,41507.0,66.3429,66.4036,66.2909,66.3863,41507.0
2021-01-12 14:25:00,76.58,76.63,76.49,76.5,39622.0,66.3863,66.4296,66.3083,66.3169,39622.0
2021-01-12 14:30:00,76.5,76.53,76.44,76.48,40884.0,66.3169,66.3429,66.2649,66.2996,40884.0
2021-01-12 14:35:00,76.49,76.49,76.42,76.43,33737.0,66.3083,66.3083,66.2476,66.2562,33737.0
2021-01-12 14:40:00,76.43,76.46,76.3,76.33,26788.0,66.2562,66.2823,66.1436,66.1696,26788.0
2021-01-12 14:45:00,76.33,76.42,76.32,76.34,25241.0,66.1696,66.2476,66.1609,66.1782,25241.0
2021-01-12 14:50:00,76.34,76.35,76.23,76.29,23754.0,66.1782,66.1869,66.0829,66.1349,23754.0
2021-01-12 14:55:00,76.3,76.36,76.21,76.23,33314.0,66.1436,66.1956,66.0655,66.0829,33314.0
2021-01-12 15:00:00,76.23,76.37,76.23,76.35,31841.0,66.0829,66.2042,66.0829,66.1869,31841.0
2021-01-12 15:05:00,76.35,76.4,76.31,76.38,28914.0,66.1869,66.2302,66.1522,66.2129,28914.0
2021-01-12 15:10:00,76.37,76.42,76.28,76.31,24744.0,66.2042,66.2476,66.1262,66.1522,24744.0
2021-01-12 15:15:00,76.31,76.44,76.31,76.43,34267.0,66.1522,66.2649,66.1522,66.2562,34267.0
2021-01-12 15:20:00,76.42,76.5,76.41,76.45,28738.0,66.2476,66.3169,66.2389,66.2736,28738.0
2021-01-12 15:25:00,76.46,76.47,76.36,76.4,29586.0,66.2823,66.2909,66.1956,66.2302,29586.0
2021-01-12 15:30:00,76.38,76.45,76.37,76.39,36369.0,66.2129,66.2736,66.2042,66.2216,36369.0
2021-01-12 15:35:00,76.39,76.43,76.31,76.31,46287.0,66.2216,66.2562,66.1522,66.1522,46287.0
2021-01-12 15:40:00,76.31,76.39,76.3,76.39,38693.0,66.1522,66.2216,66.1436,66.2216,38693.0
2021-01-12 15:45:00,76.39,76.45,76.37,76.43,57047.0,66.2216,66.2736,66.2042,66.2562,57047.0
2021-01-12 15:50:00,76.44,76.5,76.39,76.43,93882.0,66.2649,66.3169,66.2216,66.2562,93882.0
2021-01-12 15:55:00,76.43,76.44,76.22,76.28,257065.0,66.2562,66.2649,66.0742,66.1262,257065.0
2021-01-13 09:30:00,75.81,76.12,75.65,76.0,265572.0,65.7188,65.9875,65.5801,65.8835,265572.0
2021-01-13 09:35:00,75.93,75.98,75.52,75.75,106061.0,65.8228,65.8661,65.4674,65.6668,106061.0
2021-01-13 09:40:00,75.77,75.84,75.34,75.5,100224.0,65.6841,65.7448,65.3113,65.45,100224.0
2021-01-13 09:45:00,75.51,75.64,75.36,75.46,80992.0,65.4587,65.5714,65.3287,65.4154,80992.0
2021-01-13 09:50:00,75.48,75.52,75.11,75.16,137332.0,65.4327,65.4674,65.112,65.1553,137332.0
2021-01-13 09:55:00,75.15,75.44,75.13,75.37,111646.0,65.1466,65.398,65.1293,65.3373,111646.0
2021-01-13 10:00:00,75.37,75.4,75.02,75.03,69711.0,65.3373,65.3634,65.0339,65.0426,69711.0
2021-01-13 10:05:00,75.03,75.03,74.78,74.98,158137.0,65.0426,65.0426,64.8259,64.9993,158137.0
2021-01-13 10:10:00,74.99,75.14,74.91,74.92,76425.0,65.0079,65.138,64.9386,64.9472,76425.0
2021-01-13 10:15:00,74.9,75.06,74.88,75.02,52962.0,64.9299,65.0686,64.9126,65.0339,52962.0
2021-01-13 10:20:00,75.01,75.03,74.78,74.86,74505.0,65.0253,65.0426,64.8259,64.8952,74505.0
2021-01-13 10:25:00,74.86,75.08,74.82,74.94,48535.0,64.8952,65.086,64.8606,64.9646,48535.0
2021-01-13 10:30:00,74.92,74.92,74.62,74.69,97835.0,64.9472,64.9472,64.6872,64.7479,97835.0
2021-01-13 10:35:00,74.68,74.73,74.56,74.56,57374.0,64.7392,64.7825,64.6352,64.6352,57374.0
2021-01-13 10:40:00,74.56,74.7,74.52,74.62,59618.0,64.6352,64.7565,64.6005,64.6872,59618.0
2021-01-13 10:45:00,74.61,74.78,74.53,74.78,55189.0,64.6785,64.8259,64.6092,64.8259,55189.0
2021-01-13 10:50:00,74.78,75.09,74.77,74.96,66981.0,64.8259,65.0946,64.8172,64.9819,66981.0
2021-01-13 10:55:00,74.94,74.96,74.87,74.91,38151.0,64.9646,64.9819,64.9039,64.9386,38151.0
2021-01-13 11:00:00,74.91,75.0,74.86,74.89,52615.0,64.9386,65.0166,64.8952,64.9212,52615.0
2021-01-13 11:05:00,74.9,74.9,74.81,74.83,24445.0,64.9299,64.9299,64.8519,64.8692,24445.0
2021-01-13 11:10:00,74.81,74.82,74.56,74.58,59918.0,64.8519,64.8606,64.6352,64.6525,59918.0
2021-01-13 11:15:00,74.58,74.66,74.55,74.66,58086.0,64.6525,64.7219,64.6265,64.7219,58086.0
2021-01-13 11:20:00,74.68,74.79,74.66,74.73,39918.0,64.7392,64.8346,64.7219,64.7825,39918.0
2021-01-13 11:25:00,74.73,74.78,74.71,74.77,44579.0,64.7825,64.8259,64.7652,64.8172,44579.0
2021-01-13 11:30:00,74.75,74.78,74.61,74.65,38123.0,64.7999,64.8259,64.6785,64.7132,38123.0
2021-01-13 11:35:00,74.64,74.78,74.62,74.73,31632.0,64.7045,64.8259,64.6872,64.7825,31632.0
2021-01-13 11:40:00,74.73,74.79,74.64,74.66,52934.0,64.7825,64.8346,64.7045,64.7219,52934.0
2021-01-13 11:45:00,74.65,74.68,74.6,74.67,36591.0,64.7132,64.7392,64.6698,64.7305,36591.0
2021-01-13 11:50:00,74.66,74.68,74.6,74.67,35384.0,64.7219,64.7392,64.6698,64.7305,35384.0
2021-01-13 11:55:00,74.67,74.69,74.58,74.67,53372.0,64.7305,64.7479,64.6525,64.7305,53372.0
2021-01-13 12:00:00,74.66,74.71,74.57,74.58,31330.0,64.7219,64.7652,64.6438,64.6525,31330.0
2021-01-13 12:05:00,74.58,74.74,74.55,74.73,62354.0,64.6525,64.7912,64.6265,64.7825,62354.0
2021-01-13 12:10:00,74.73,74.78,74.66,74.69,29032.0,64.7825,64.8259,64.7219,64.7479,29032.0
2021-01-13 12:15:00,74.69,74.8,74.66,74.79,28569.0,64.7479,64.8432,64.7219,64.8346,28569.0
2021-01-13 12:20:00,74.78,74.85,74.78,74.85,26304.0,64.8259,64.8866,64.8259,64.8866,26304.0
2021-01-13 12:25:00,74.84,74.95,74.84,74.95,25536.0,64.8779,64.9733,64.8779,64.9733,25536.0
2021-01-13 12:30:00,74.97,74.97,74.9,74.92,34235.0,64.9906,64.9906,64.9299,64.9472,34235.0
2021-01-13 12:35:00,74.9,75.04,74.84,75.02,40939.0,64.9299,65.0513,64.8779,65.0339,40939.0
2021-01-13 12:40:00,75.03,75.06,74.9,74.95,41283.0,65.0426,65.0686,64.9299,64.9733,41283.0
2021-01-13 12:45:00,74.95,74.97,74.87,74.92,25115.0,64.9733,64.9906,64.9039,64.9472,25115.0
2021-01-13 12:50:00,74.92,75.01,74.9,75.0,36091.0,64.9472,65.0253,64.9299,65.0166,36091.0
2021-01-13 12:55:00,75.01,75.01,74.89,74.92,35888.0,65.0253,65.0253,64.9212,64.9472,35888.0
2021-01-13 13:00:00,74.94,75.02,74.87,74.92,56102.0,64.9646,65.0339,64.9039,64.9472,56102.0
2021-01-13 13:05:00,74.91,74.95,74.87,74.9,32767.0,64.9386,64.9733,64.9039,64.9299,32767.0
2021-01-13 13:10:00,74.88,74.92,74.79,74.92,31681.0,64.9126,64.9472,64.8346,64.9472,31681.0
2021-01-13 13:15:00,74.91,75.0,74.9,74.97,25966.0,64.9386,65.0166,64.9299,64.9906,25966.0
2021-01-13 13:20:00,74.97,74.98,74.92,74.94,22258.0,64.9906,64.9993,64.9472,64.9646,22258.0
2021-01-13 13:25:00,74.94,75.05,74.93,75.0,30751.0,64.9646,65.0599,64.9559,65.0166,30751.0
2021-01-13 13:30:00,75.0,75.02,74.97,75.01,18880.0,65.0166,65.0339,64.9906,65.0253,18880.0
2021-01-13 13:35:00,75.0,75.07,74.96,75.03,22784.0,65.0166,65.0773,64.9819,65.0426,22784.0
2021-01-13 13:40:00,75.02,75.09,74.97,75.05,28151.0,65.0339,65.0946,64.9906,65.0599,28151.0
2021-01-13 13:45:00,75.04,75.06,74.92,74.98,25772.0,65.0513,65.0686,64.9472,64.9993,25772.0
2021-01-13 13:50:00,74.98,74.99,74.92,74.92,22588.0,64.9993,65.0079,64.9472,64.9472,22588.0
2021-01-13 13:55:00,74.93,74.95,74.85,74.91,23044.0,64.9559,64.9733,64.8866,64.9386,23044.0
2021-01-13 14:00:00,74.9,75.05,74.84,74.94,46847.0,64.9299,65.0599,64.8779,64.9646,46847.0
2021-01-13 14:05:00,74.94,75.0,74.86,74.99,18413.0,64.9646,65.0166,64.8952,65.0079,18413.0
2021-01-13 14:10:00,75.0,75.0,74.86,74.89,70333.0,65.0166,65.0166,64.8952,64.9212,70333.0
2021-01-13 14:15:00,74.89,74.95,74.87,74.95,31210.0,64.9212,64.9733,64.9039,64.9733,31210.0
2021-01-13 14:20:00,74.94,74.94,74.88,74.89,23536.0,64.9646,64.9646,64.9126,64.9212,23536.0
2021-01-13 14:25:00,74.9,74.92,74.83,74.88,37276.0,64.9299,64.9472,64.8692,64.9126,37276.0
2021-01-13 14:30:00,74.88,75.02,74.85,74.97,54129.0,64.9126,65.0339,64.8866,64.9906,54129.0
2021-01-13 14:35:00,74.97,75.03,74.93,74.97,31898.0,64.9906,65.0426,64.9559,64.9906,31898.0
2021-01-13 14:40:00,74.97,75.02,74.86,74.86,46555.0,64.9906,65.0339,64.8952,64.8952,46555.0
2021-01-13 14:45:00,74.86,74.89,74.66,74.71,43779.0,64.8952,64.9212,64.7219,64.7652,43779.0
2021-01-13 14:50:00,74.71,74.76,74.68,74.75,42608.0,64.7652,64.8085,64.7392,64.7999,42608.0
2021-01-13 14:55:00,74.74,74.8,74.7,74.75,30970.0,64.7912,64.8432,64.7565,64.7999,30970.0
2021-01-13 15:00:00,74.75,74.8,74.74,74.75,38357.0,64.7999,64.8432,64.7912,64.7999,38357.0
2021-01-13 15:05:00,74.75,74.78,74.7,74.74,41332.0,64.7999,64.8259,64.7565,64.7912,41332.0
2021-01-13 15:10:00,74.75,74.77,74.7,74.72,49306.0,64.7999,64.8172,64.7565,64.7739,49306.0
2021-01-13 15:15:00,74.72,74.74,74.66,74.73,43367.0,64.7739,64.7912,64.7219,64.7825,43367.0
2021-01-13 15:20:00,74.73,74.75,74.7,74.71,41058.0,64.7825,64.7999,64.7565,64.7652,41058.0
2021-01-13 15:25:00,74.7,74.71,74.64,74.67,57274.0,64.7565,64.7652,64.7045,64.7305,57274.0
2021-01-13 15:30:00,74.68,74.95,74.67,74.95,113340.0,64.7392,64.9733,64.7305,64.9733,113340.0
2021-01-13 15:35:00,74.94,75.03,74.88,75.03,103136.0,64.9646,65.0426,64.9126,65.0426,103136.0
2021-01-13 15:40:00,75.02,75.14,75.01,75.09,86100.0,65.0339,65.138,65.0253,65.0946,86100.0
2021-01-13 15:45:00,75.09,75.15,75.08,75.15,89094.0,65.0946,65.1466,65.086,65.1466,89094.0
2021-01-13 15:50:00,75.14,75.14,74.97,75.07,182641.0,65.138,65.138,64.9906,65.0773,182641.0
2021-01-13 15:55:00,75.07,75.1,74.92,74.92,279065.0,65.0773,65.1033,64.9472,64.9472,279065.0
2021-01-14 09:30:00,75.0,75.02,74.34,74.6,239381.0,65.0166,65.0339,64.4445,64.6698,239381.0
2021-01-14 09:35:00,74.6,74.68,74.44,74.64,71323.0,64.6698,64.7392,64.5311,64.7045,71323.0
2021-01-14 09:40:00,74.64,74.93,74.63,74.88,70880.0,64.7045,64.9559,64.6959,64.9126,70880.0
2021-01-14 09:45:00,74.87,75.07,74.72,74.75,94615.0,64.9039,65.0773,64.7739,64.7999,94615.0
2021-01-14 09:50:00,74.74,74.94,74.73,74.87,77160.0,64.7912,64.9646,64.7825,64.9039,77160.0
2021-01-14 09:55:00,74.88,75.08,74.84,75.04,34182.0,64.9126,65.086,64.8779,65.0513,34182.0
2021-01-14 10:00:00,75.04,75.28,75.01,75.22,57396.0,65.0513,65.2593,65.0253,65.2073,57396.0
2021-01-14 10:05:00,75.23,75.39,75.18,75.28,74271.0,65.216,65.3547,65.1726,65.2593,74271.0
2021-01-14 10:10:00,75.28,75.63,75.27,75.62,99589.0,65.2593,65.5627,65.2507,65.5541,99589.0
2021-01-14 10:15:00,75.65,75.68,75.53,75.55,51141.0,65.5801,65.6061,65.4761,65.4934,51141.0
2021-01-14 10:20:00,75.55,75.57,75.5,75.55,32469.0,65.4934,65.5107,65.45,65.4934,32469.0
2021-01-14 10:25:00,75.55,75.68,75.47,75.61,69498.0,65.4934,65.6061,65.424,65.5454,69498.0
2021-01-14 10:30:00,75.59,75.59,75.32,75.34,75594.0,65.5281,65.5281,65.294,65.3113,75594.0
2021-01-14 10:35:00,75.32,75.34,75.03,75.03,40056.0,65.294,65.3113,65.0426,65.0426,40056.0
2021-01-14 10:40:00,75.05,75.13,74.95,75.11,45659.0,65.0599,65.1293,64.9733,65.112,45659.0
2021-01-14 10:45:00,75.12,75.12,74.9,74.98,32185.0,65.1206,65.1206,64.9299,64.9993,32185.0
2021-01-14 10:50:00,74.98,74.99,74.91,74.92,30564.0,64.9993,65.0079,64.9386,64.9472,30564.0
2021-01-14 10:55:00,74.92,74.98,74.87,74.93,42351.0,64.9472,64.9993,64.9039,64.9559,42351.0
2021-01-14 11:00:00,74.95,74.99,74.9,74.95,35902.0,64.9733,65.0079,64.9299,64.9733,35902.0
2021-01-14 11:05:00,74.95,74.95,74.89,74.93,41396.0,64.9733,64.9733,64.9212,64.9559,41396.0
2021-01-14 11:10:00,74.94,74.99,74.91,74.91,45204.0,64.9646,65.0079,64.9386,64.9386,45204.0
2021-01-14 11:15:00,74.93,74.98,74.89,74.98,25470.0,64.9559,64.9993,64.9212,64.9993,25470.0
2021-01-14 11:20:00,75.0,75.04,74.96,75.03,26461.0,65.0166,65.0513,64.9819,65.0426,26461.0
2021-01-14 11:25:00,75.04,75.04,74.89,74.9,42504.0,65.0513,65.0513,64.9212,64.9299,42504.0
2021-01-14 11:30:00,74.88,74.89,74.81,74.86,22856.0,64.9126,64.9212,64.8519,64.8952,22856.0
2021-01-14 11:35:00,74.86,75.0,74.82,74.99,50640.0,64.8952,65.0166,64.8606,65.0079,50640.0
2021-01-14 11:40:00,74.99,75.07,74.9,74.96,31095.0,65.0079,65.0773,64.9299,64.9819,31095.0
2021-01-14 11:45:00,74.96,75.08,74.95,75.06,43427.0,64.9819,65.086,64.9733,65.0686,43427.0
2021-01-14 11:50:00,75.05,75.13,74.99,75.03,34492.0,65.0599,65.1293,65.0079,65.0426,34492.0
2021-01-14 11:55:00,75.03,75.08,74.99,75.04,21143.0,65.0426,65.086,65.0079,65.0513,21143.0
2021-01-14 12:00:00,75.05,75.08,74.97,75.06,28603.0,65.0599,65.086,64.9906,65.0686,28603.0
2021-01-14 12:05:00,75.06,75.2,75.04,75.18,31127.0,65.0686,65.19,65.0513,65.1726,31127.0
2021-01-14 12:10:00,75.17,75.34,75.16,75.19,51812.0,65.164,65.3113,65.1553,65.1813,51812.0
2021-01-14 12:15:00,75.2,75.23,75.09,75.1,31068.0,65.19,65.216,65.0946,65.1033,31068.0
2021-01-14 12:20:00,75.12,75.18,75.1,75.14,23537.0,65.1206,65.1726,65.1033,65.138,23537.0
2021-01-14 12:25:00,75.14,75.21,75.08,75.09,23517.0,65.138,65.1986,65.086,65.0946,23517.0
2021-01-14 12:30:00,75.11,75.15,75.03,75.06,34266.0,65.112,65.1466,65.0426,65.0686,34266.0
2021-01-14 12:35:00,75.06,75.06,75.02,75.05,31777.0,65.0686,65.0686,65.0339,65.0599,31777.0
2021-01-14 12:40:00,75.04,75.06,74.95,75.02,53206.0,65.0513,65.0686,64.9733,65.0339,53206.0
2021-01-14 12:45:00,75.02,75.02,74.95,74.98,28971.0,65.0339,65.0339,64.9733,64.9993,28971.0
2021-01-14 12:50:00,74.99,75.23,74.99,75.19,24216.0,65.0079,65.216,65.0079,65.1813,24216.0
2021-01-14 12:55:00,75.2,75.26,75.18,75.26,26952.0,65.19,65.242,65.1726,65.242,26952.0
2021-01-14 13:00:00,75.27,75.28,75.2,75.22,20959.0,65.2507,65.2593,65.19,65.2073,20959.0
2021-01-14 13:05:00,75.21,75.33,75.18,75.3,28137.0,65.1986,65.3027,65.1726,65.2767,28137.0
2021-01-14 13:10:00,75.31,75.32,75.24,75.26,16781.0,65.2853,65.294,65.2247,65.242,16781.0
2021-01-14 13:15:00,75.25,75.26,75.16,75.21,21171.0,65.2333,65.242,65.1553,65.1986,21171.0
2021-01-14 13:20:00,75.2,75.21,75.13,75.18,24878.0,65.19,65.1986,65.1293,65.1726,24878.0
2021-01-14 13:25:00,75.18,75.24,75.18,75.22,21603.0,65.1726,65.2247,65.1726,65.2073,21603.0
2021-01-14 13:30:00,75.24,75.33,75.24,75.3,22340.0,65.2247,65.3027,65.2247,65.2767,22340.0
2021-01-14 13:35:00,75.29,75.37,75.28,75.35,26511.0,65.268,65.3373,65.2593,65.32,26511.0
2021-01-14 13:40:00,75.34,75.37,75.26,75.28,18852.0,65.3113,65.3373,65.242,65.2593,18852.0
2021-01-14 13:45:00,75.27,75.33,75.25,75.28,14805.0,65.2507,65.3027,65.2333,65.2593,14805.0
2021-01-14 13:50:00,75.28,75.31,75.25,75.29,13024.0,65.2593,65.2853,65.2333,65.268,13024.0
2021-01-14 13:55:00,75.29,75.38,75.25,75.34,25007.0,65.268,65.346,65.2333,65.3113,25007.0
2021-01-14 14:00:00,75.33,75.38,75.31,75.32,20231.0,65.3027,65.346,65.2853,65.294,20231.0
2021-01-14 14:05:00,75.33,75.38,75.31,75.35,16648.0,65.3027,65.346,65.2853,65.32,16648.0
2021-01-14 14:10:00,75.37,75.44,75.35,75.41,28161.0,65.3373,65.398,65.32,65.372,28161.0
2021-01-14 14:15:00,75.41,75.52,75.39,75.4,43541.0,65.372,65.4674,65.3547,65.3634,43541.0
2021-01-14 14:20:00,75.4,75.44,75.36,75.42,23982.0,65.3634,65.398,65.3287,65.3807,23982.0
2021-01-14 14:25:00,75.43,75.46,75.34,75.39,35233.0,65.3894,65.4154,65.3113,65.3547,35233.0
2021-01-14 14:30:00,75.4,75.48,75.39,75.41,35107.0,65.3634,65.4327,65.3547,65.372,35107.0
2021-01-14 14:35:00,75.4,75.42,75.33,75.36,21138.0,65.3634,65.3807,65.3027,65.3287,21138.0
2021-01-14 14:40:00,75.37,75.41,75.31,75.38,38707.0,65.3373,65.372,65.2853,65.346,38707.0
2021-01-14 14:45:00,75.36,75.38,75.26,75.28,34953.0,65.3287,65.346,65.242,65.2593,34953.0
2021-01-14 14:50:00,75.29,75.3,75.16,75.25,23974.0,65.268,65.2767,65.1553,65.2333,23974.0
2021-01-14 14:55:00,75.24,75.34,75.23,75.33,36333.0,65.2247,65.3113,65.216,65.3027,36333.0
2021-01-14 15:00:00,75.34,75.37,75.25,75.31,34816.0,65.3113,65.3373,65.2333,65.2853,34816.0
2021-01-14 15:05:00,75.3,75.33,75.2,75.2,35891.0,65.2767,65.3027,65.19,65.19,35891.0
2021-01-14 15:10:00,75.21,75.25,75.13,75.17,48067.0,65.1986,65.2333,65.1293,65.164,48067.0
2021-01-14 15:15:00,75.18,75.2,74.95,74.95,37636.0,65.1726,65.19,64.9733,64.9733,37636.0
2021-01-14 15:20:00,74.95,75.16,74.93,75.03,76177.0,64.9733,65.1553,64.9559,65.0426,76177.0
2021-01-14 15:25:00,75.01,75.07,74.99,75.04,39970.0,65.0253,65.0773,65.0079,65.0513,39970.0
2021-01-14 15:30:00,75.03,75.18,75.01,75.12,75669.0,65.0426,65.1726,65.0253,65.1206,75669.0
2021-01-14 15:35:00,75.11,75.18,74.99,75.03,91482.0,65.112,65.1726,65.0079,65.0426,91482.0
2021-01-14 15:40:00,75.02,75.07,75.0,75.04,90230.0,65.0339,65.0773,65.0166,65.0513,90230.0
2021-01-14 15:45:00,75.04,75.12,75.03,75.07,89075.0,65.0513,65.1206,65.0426,65.0773,89075.0
2021-01-14 15:50:00,75.04,75.04,74.92,75.0,134533.0,65.0513,65.0513,64.9472,65.0166,134533.0
2021-01-14 15:55:00,75.0,75.11,74.94,75.04,251048.0,65.0166,65.112,64.9646,65.0513,251048.0
2021-01-15 09:30:00,75.02,75.15,74.85,74.98,524728.0,65.0339,65.1466,64.8866,64.9993,524728.0
2021-01-15 09:35:00,74.96,75.23,74.96,75.2,80781.0,64.9819,65.216,64.9819,65.19,80781.0
2021-01-15 09:40:00,75.22,75.22,75.04,75.15,66925.0,65.2073,65.2073,65.0513,65.1466,66925.0
2021-01-15 09:45:00,75.14,75.32,75.12,75.2,46448.0,65.138,65.294,65.1206,65.19,46448.0
2021-01-15 09:50:00,75.21,75.43,75.2,75.31,56040.0,65.1986,65.3894,65.19,65.2853,56040.0
2021-01-15 09:55:00,75.32,75.36,75.25,75.35,34353.0,65.294,65.3287,65.2333,65.32,34353.0
2021-01-15 10:00:00,75.36,75.43,75.24,75.34,55202.0,65.3287,65.3894,65.2247,65.3113,55202.0
2021-01-15 10:05:00,75.34,75.34,75.19,75.21,118172.0,65.3113,65.3113,65.1813,65.1986,118172.0
2021-01-15 10:10:00,75.22,75.35,75.12,75.18,100286.0,65.2073,65.32,65.1206,65.1726,100286.0
2021-01-15 10:15:00,75.17,75.29,75.15,75.2,65206.0,65.164,65.268,65.1466,65.19,65206.0
2021-01-15 10:20:00,75.2,75.23,75.07,75.12,97050.0,65.19,65.216,65.0773,65.1206,97050.0
2021-01-15 10:25:00,75.1,75.28,75.1,75.26,209665.0,65.1033,65.2593,65.1033,65.242,209665.0
2021-01-15 10:30:00,75.26,75.5,75.22,75.5,143105.0,65.242,65.45,65.2073,65.45,143105.0
2021-01-15 10:35:00,75.51,75.63,75.37,75.45,61942.0,65.4587,65.5627,65.3373,65.4067,61942.0
2021-01-15 10:40:00,75.45,75.68,75.45,75.68,37615.0,65.4067,65.6061,65.4067,65.6061,37615.0
2021-01-15 10:45:00,75.69,75.77,75.58,75.63,73909.0,65.6148,65.6841,65.5194,65.5627,73909.0
2021-01-15 10:50:00,75.62,75.75,75.55,75.71,60839.0,65.5541,65.6668,65.4934,65.6321,60839.0
2021-01-15 10:55:00,75.72,75.75,75.61,75.68,54331.0,65.6408,65.6668,65.5454,65.6061,54331.0
2021-01-15 11:00:00,75.69,75.69,75.52,75.6,49625.0,65.6148,65.6148,65.4674,65.5367,49625.0
2021-01-15 11:05:00,75.6,75.69,75.57,75.65,63588.0,65.5367,65.6148,65.5107,65.5801,63588.0
2021-01-15 11:10:00,75.65,75.76,75.65,75.66,61649.0,65.5801,65.6754,65.5801,65.5887,61649.0
2021-01-15 11:15:00,75.65,75.74,75.63,75.74,86542.0,65.5801,65.6581,65.5627,65.6581,86542.0
2021-01-15 11:20:00,75.73,75.76,75.67,75.69,47200.0,65.6494,65.6754,65.5974,65.6148,47200.0
2021-01-15 11:25:00,75.69,75.93,75.69,75.9,62849.0,65.6148,65.8228,65.6148,65.7968,62849.0
2021-01-15 11:30:00,75.9,75.95,75.86,75.94,67048.0,65.7968,65.8401,65.7621,65.8315,67048.0
2021-01-15 11:35:00,75.94,76.1,75.92,76.09,118451.0,65.8315,65.9702,65.8141,65.9615,118451.0
2021-01-15 11:40:00,76.1,76.18,76.05,76.07,35750.0,65.9702,66.0395,65.9268,65.9442,35750.0
2021-01-15 11:45:00,76.1,76.11,75.89,75.89,37365.0,65.9702,65.9788,65.7881,65.7881,37365.0
2021-01-15 11:50:00,75.88,75.91,75.77,75.91,36641.0,65.7795,65.8055,65.6841,65.8055,36641.0
2021-01-15 11:55:00,75.88,75.93,75.81,75.92,17408.0,65.7795,65.8228,65.7188,65.8141,17408.0
2021-01-15 12:00:00,75.92,75.98,75.86,75.94,19825.0,65.8141,65.8661,65.7621,65.8315,19825.0
2021-01-15 12:05:00,75.93,75.95,75.84,75.86,17731.0,65.8228,65.8401,65.7448,65.7621,17731.0
2021-01-15 12:10:00,75.88,75.92,75.81,75.9,30752.0,65.7795,65.8141,65.7188,65.7968,30752.0
2021-01-15 12:15:00,75.9,76.01,75.9,75.98,70446.0,65.7968,65.8922,65.7968,65.8661,70446.0
2021-01-15 12:20:00,76.0,76.0,75.89,75.99,36315.0,65.8835,65.8835,65.7881,65.8748,36315.0
2021-01-15 12:25:00,75.97,76.0,75.91,75.99,18017.0,65.8575,65.8835,65.8055,65.8748,18017.0
2021-01-15 12:30:00,75.98,76.09,75.97,76.03,50681.0,65.8661,65.9615,65.8575,65.9095,50681.0
2021-01-15 12:35:00,76.05,76.07,75.97,76.02,54882.0,65.9268,65.9442,65.8575,65.9008,54882.0
2021-01-15 12:40:00,76.04,76.14,76.01,76.01,35996.0,65.9182,66.0049,65.8922,65.8922,35996.0
2021-01-15 12:45:00,76.0,76.0,75.91,75.97,20884.0,65.8835,65.8835,65.8055,65.8575,20884.0
2021-01-15 12:50:00,75.96,76.08,75.9,76.06,56474.0,65.8488,65.9528,65.7968,65.9355,56474.0
2021-01-15 12:55:00,76.06,76.1,76.04,76.09,24016.0,65.9355,65.9702,65.9182,65.9615,24016.0
2021-01-15 13:00:00,76.09,76.11,76.04,76.07,43068.0,65.9615,65.9788,65.9182,65.9442,43068.0
2021-01-15 13:05:00,76.06,76.1,76.06,76.1,21570.0,65.9355,65.9702,65.9355,65.9702,21570.0
2021-01-15 13:10:00,76.11,76.12,76.01,76.06,34731.0,65.9788,65.9875,65.8922,65.9355,34731.0
2021-01-15 13:15:00,76.06,76.15,76.05,76.09,19086.0,65.9355,66.0135,65.9268,65.9615,19086.0
2021-01-15 13:20:00,76.1,76.12,76.07,76.11,14440.0,65.9702,65.9875,65.9442,65.9788,14440.0
2021-01-15 13:25:00,76.1,76.14,76.04,76.14,23751.0,65.9702,66.0049,65.9182,66.0049,23751.0
2021-01-15 13:30:00,76.14,76.18,76.13,76.17,26633.0,66.0049,66.0395,65.9962,66.0309,26633.0
2021-01-15 13:35:00,76.17,76.22,76.13,76.21,33430.0,66.0309,66.0742,65.9962,66.0655,33430.0
2021-01-15 13:40:00,76.2,76.21,76.14,76.16,25562.0,66.0569,66.0655,66.0049,66.0222,25562.0
2021-01-15 13:45:00,76.16,76.2,76.12,76.13,34051.0,66.0222,66.0569,65.9875,65.9962,34051.0
2021-01-15 13:50:00,76.14,76.23,76.09,76.09,67302.0,66.0049,66.0829,65.9615,65.9615,67302.0
2021-01-15 13:55:00,76.09,76.1,76.04,76.08,45717.0,65.9615,65.9702,65.9182,65.9528,45717.0
2021-01-15 14:00:00,76.09,76.18,76.08,76.17,29946.0,65.9615,66.0395,65.9528,66.0309,29946.0
2021-01-15 14:05:00,76.15,76.19,76.13,76.18,36459.0,66.0135,66.0482,65.9962,66.0395,36459.0
2021-01-15 14:10:00,76.19,76.22,76.14,76.21,37026.0,66.0482,66.0742,66.0049,66.0655,37026.0
2021-01-15 14:15:00,76.22,76.26,76.2,76.2,41108.0,66.0742,66.1089,66.0569,66.0569,41108.0
2021-01-15 14:20:00,76.2,76.22,76.12,76.22,36854.0,66.0569,66.0742,65.9875,66.0742,36854.0
2021-01-15 14:25:00,76.23,76.29,76.23,76.25,43659.0,66.0829,66.1349,66.0829,66.1002,43659.0
2021-01-15 14:30:00,76.26,76.31,76.21,76.3,57842.0,66.1089,66.1522,66.0655,66.1436,57842.0
2021-01-15 14:35:00,76.31,76.36,76.27,76.32,72419.0,66.1522,66.1956,66.1175,66.1609,72419.0
2021-01-15 14:40:00,76.31,76.35,76.29,76.3,57820.0,66.1522,66.1869,66.1349,66.1436,57820.0
2021-01-15 14:45:00,76.3,76.33,76.22,76.25,57566.0,66.1436,66.1696,66.0742,66.1002,57566.0
2021-01-15 14:50:00,76.24,76.27,76.17,76.24,63674.0,66.0915,66.1175,66.0309,66.0915,63674.0
2021-01-15 14:55:00,76.24,76.25,76.18,76.19,51777.0,66.0915,66.1002,66.0395,66.0482,51777.0
2021-01-15 15:00:00,76.19,76.26,76.18,76.2,63734.0,66.0482,66.1089,66.0395,66.0569,63734.0
2021-01-15 15:05:00,76.21,76.25,76.16,76.23,159868.0,66.0655,66.1002,66.0222,66.0829,159868.0
2021-01-15 15:10:00,76.23,76.42,76.2,76.41,86842.0,66.0829,66.2476,66.0569,66.2389,86842.0
2021-01-15 15:15:00,76.42,76.45,76.3,76.3,70852.0,66.2476,66.2736,66.1436,66.1436,70852.0
2021-01-15 15:20:00,76.3,76.3,76.16,76.19,110390.0,66.1436,66.1436,66.0222,66.0482,110390.0
2021-01-15 15:25:00,76.19,76.22,76.14,76.2,170869.0,66.0482,66.0742,66.0049,66.0569,170869.0
2021-01-15 15:30:00,76.19,76.19,75.9,75.99,130671.0,66.0482,66.0482,65.7968,65.8748,130671.0
2021-01-15 15:35:00,75.98,76.12,75.97,76.07,118001.0,65.8661,65.9875,65.8575,65.9442,118001.0
2021-01-15 15:40:00,76.07,76.13,76.01,76.01,145551.0,65.9442,65.9962,65.8922,65.8922,145551.0
2021-01-15 15:45:00,76.02,76.11,76.01,76.03,172771.0,65.9008,65.9788,65.8922,65.9095,172771.0
2021-01-15 15:50:00,76.04,76.14,76.01,76.09,203113.0,65.9182,66.0049,65.8922,65.9615,203113.0
2021-01-15 15:55:00,76.09,76.28,76.05,76.27,417369.0,65.9615,66.1262,65.9268,66.1175,417369.0
2021-01-19 09:30:00,77.0,77.0,76.56,76.58,456884.0,66.7504,66.7504,66.3689,66.3863,456884.0
2021-01-19 09:35:00,76.56,76.79,76.39,76.68,112234.0,66.3689,66.5683,66.2216,66.473,112234.0
2021-01-19 09:40:00,76.67,76.69,76.21,76.3,91412.0,66.4643,66.4816,66.0655,66.1436,91412.0
2021-01-19 09:45:00,76.28,76.35,75.89,75.92,82869.0,66.1262,66.1869,65.7881,65.8141,82869.0
2021-01-19 09:50:00,75.92,76.26,75.76,76.08,105007.0,65.8141,66.1089,65.6754,65.9528,105007.0
2021-01-19 09:55:00,76.07,76.38,76.07,76.32,92116.0,65.9442,66.2129,65.9442,66.1609,92116.0
2021-01-19 10:00:00,76.3,76.32,75.87,76.09,119574.0,66.1436,66.1609,65.7708,65.9615,119574.0
2021-01-19 10:05:00,76.05,76.22,75.81,75.84,85754.0,65.9268,66.0742,65.7188,65.7448,85754.0
2021-01-19 10:10:00,75.81,76.18,75.81,76.13,51976.0,65.7188,66.0395,65.7188,65.9962,51976.0
2021-01-19 10:15:00,76.13,76.17,76.01,76.15,38764.0,65.9962,66.0309,65.8922,66.0135,38764.0
2021-01-19 10:20:00,76.15,76.34,76.12,76.18,46301.0,66.0135,66.1782,65.9875,66.0395,46301.0
2021-01-19 10:25:00,76.16,76.28,76.11,76.25,31653.0,66.0222,66.1262,65.9788,66.1002,31653.0
2021-01-19 10:30:00,76.29,76.32,76.25,76.26,26716.0,66.1349,66.1609,66.1002,66.1089,26716.0
2021-01-19 10:35:00,76.27,76.28,76.11,76.15,38067.0,66.1175,66.1262,65.9788,66.0135,38067.0
2021-01-19 10:40:00,76.14,76.4,76.13,76.38,46127.0,66.0049,66.2302,65.9962,66.2129,46127.0
2021-01-19 10:45:00,76.38,76.4,76.22,76.23,50865.0,66.2129,66.2302,66.0742,66.0829,50865.0
2021-01-19 10:50:00,76.23,76.33,76.23,76.26,46891.0,66.0829,66.1696,66.0829,66.1089,46891.0
2021-01-19 10:55:00,76.26,76.28,76.04,76.06,39434.0,66.1089,66.1262,65.9182,65.9355,39434.0
2021-01-19 11:00:00,76.06,76.17,76.05,76.12,45263.0,65.9355,66.0309,65.9268,65.9875,45263.0
2021-01-19 11:05:00,76.11,76.12,75.92,75.92,38648.0,65.9788,65.9875,65.8141,65.8141,38648.0
2021-01-19 11:10:00,75.91,75.97,75.86,75.92,36673.0,65.8055,65.8575,65.7621,65.8141,36673.0
2021-01-19 11:15:00,75.91,76.02,75.91,75.96,34207.0,65.8055,65.9008,65.8055,65.8488,34207.0
2021-01-19 11:20:00,75.97,76.07,75.97,76.05,36667.0,65.8575,65.9442,65.8575,65.9268,36667.0
2021-01-19 11:25:00,76.03,76.05,75.88,75.9,24777.0,65.9095,65.9268,65.7795,65.7968,24777.0
2021-01-19 11:30:00,75.92,75.95,75.72,75.73,50823.0,65.8141,65.8401,65.6408,65.6494,50823.0
2021-01-19 11:35:00,75.72,75.72,75.58,75.6,48966.0,65.6408,65.6408,65.5194,65.5367,48966.0
2021-01-19 11:40:00,75.6,75.6,75.41,75.55,101135.0,65.5367,65.5367,65.372,65.4934,101135.0
2021-01-19 11:45:00,75.54,75.6,75.43,75.44,72169.0,65.4847,65.5367,65.3894,65.398,72169.0
2021-01-19 11:50:00,75.44,75.48,75.39,75.42,41719.0,65.398,65.4327,65.3547,65.3807,41719.0
2021-01-19 11:55:00,75.42,75.43,75.33,75.39,35052.0,65.3807,65.3894,65.3027,65.3547,35052.0
2021-01-19 12:00:00,75.37,75.43,75.35,75.38,41314.0,65.3373,65.3894,65.32,65.346,41314.0
2021-01-19 12:05:00,75.39,75.62,75.38,75.56,27781.0,65.3547,65.5541,65.346,65.5021,27781.0
2021-01-19 12:10:00,75.57,75.58,75.45,75.45,28073.0,65.5107,65.5194,65.4067,65.4067,28073.0
2021-01-19 12:15:00,75.44,75.47,75.34,75.34,54493.0,65.398,65.424,65.3113,65.3113,54493.0
2021-01-19 12:20:00,75.34,75.42,75.3,75.35,46732.0,65.3113,65.3807,65.2767,65.32,46732.0
2021-01-19 12:25:00,75.35,75.45,75.34,75.39,39329.0,65.32,65.4067,65.3113,65.3547,39329.0
2021-01-19 12:30:00,75.39,75.44,75.36,75.43,32922.0,65.3547,65.398,65.3287,65.3894,32922.0
2021-01-19 12:35:00,75.44,75.5,75.39,75.42,22659.0,65.398,65.45,65.3547,65.3807,22659.0
2021-01-19 12:40:00,75.42,75.59,75.41,75.59,18684.0,65.3807,65.5281,65.372,65.5281,18684.0
2021-01-19 12:45:00,75.59,75.65,75.54,75.55,32712.0,65.5281,65.5801,65.4847,65.4934,32712.0
2021-01-19 12:50:00,75.55,75.6,75.51,75.56,32082.0,65.4934,65.5367,65.4587,65.5021,32082.0
2021-01-19 12:55:00,75.56,75.7,75.55,75.69,26900.0,65.5021,65.6234,65.4934,65.6148,26900.0
2021-01-19 13:00:00,75.69,75.69,75.57,75.65,18706.0,65.6148,65.6148,65.5107,65.5801,18706.0
2021-01-19 13:05:00,75.64,75.75,75.58,75.73,45566.0,65.5714,65.6668,65.5194,65.6494,45566.0
2021-01-19 13:10:00,75.71,75.71,75.59,75.64,39253.0,65.6321,65.6321,65.5281,65.5714,39253.0
2021-01-19 13:15:00,75.63,75.71,75.61,75.65,20257.0,65.5627,65.6321,65.5454,65.5801,20257.0
2021-01-19 13:20:00,75.66,75.73,75.63,75.73,24428.0,65.5887,65.6494,65.5627,65.6494,24428.0
2021-01-19 13:25:00,75.72,75.74,75.65,75.66,24702.0,65.6408,65.6581,65.5801,65.5887,24702.0
2021-01-19 13:30:00,75.66,75.75,75.65,75.74,24784.0,65.5887,65.6668,65.5801,65.6581,24784.0
2021-01-19 13:35:00,75.74,75.79,75.68,75.76,42205.0,65.6581,65.7014,65.6061,65.6754,42205.0
2021-01-19 13:40:00,75.76,75.82,75.74,75.79,33309.0,65.6754,65.7274,65.6581,65.7014,33309.0
2021-01-19 13:45:00,75.78,75.8,75.7,75.71,40167.0,65.6928,65.7101,65.6234,65.6321,40167.0
2021-01-19 13:50:00,75.7,75.82,75.7,75.79,23418.0,65.6234,65.7274,65.6234,65.7014,23418.0
2021-01-19 13:55:00,75.78,75.87,75.76,75.82,37788.0,65.6928,65.7708,65.6754,65.7274,37788.0
2021-01-19 14:00:00,75.82,75.88,75.69,75.72,53360.0,65.7274,65.7795,65.6148,65.6408,53360.0
2021-01-19 14:05:00,75.72,75.76,75.66,75.67,22491.0,65.6408,65.6754,65.5887,65.5974,22491.0
2021-01-19 14:10:00,75.66,75.79,75.64,75.78,35032.0,65.5887,65.7014,65.5714,65.6928,35032.0
2021-01-19 14:15:00,75.77,75.78,75.7,75.73,39742.0,65.6841,65.6928,65.6234,65.6494,39742.0
2021-01-19 14:20:00,75.73,75.77,75.6,75.6,43451.0,65.6494,65.6841,65.5367,65.5367,43451.0
2021-01-19 14:25:00,75.59,75.69,75.58,75.63,31087.0,65.5281,65.6148,65.5194,65.5627,31087.0
2021-01-19 14:30:00,75.63,75.63,75.56,75.58,38202.0,65.5627,65.5627,65.5021,65.5194,38202.0
2021-01-19 14:35:00,75.58,75.63,75.56,75.57,19686.0,65.5194,65.5627,65.5021,65.5107,19686.0
2021-01-19 14:40:00,75.57,75.6,75.54,75.58,40065.0,65.5107,65.5367,65.4847,65.5194,40065.0
2021-01-19 14:45:00,75.58,75.67,75.57,75.62,29087.0,65.5194,65.5974,65.5107,65.5541,29087.0
2021-01-19 14:50:00,75.62,75.62,75.53,75.55,22690.0,65.5541,65.5541,65.4761,65.4934,22690.0
2021-01-19 14:55:00,75.54,75.57,75.53,75.54,29055.0,65.4847,65.5107,65.4761,65.4847,29055.0
2021-01-19 15:00:00,75.53,75.57,75.51,75.52,28203.0,65.4761,65.5107,65.4587,65.4674,28203.0
2021-01-19 15:05:00,75.53,75.54,75.45,75.46,47678.0,65.4761,65.4847,65.4067,65.4154,47678.0
2021-01-19 15:10:00,75.46,75.56,75.46,75.47,34048.0,65.4154,65.5021,65.4154,65.424,34048.0
2021-01-19 15:15:00,75.47,75.48,75.38,75.42,37323.0,65.424,65.4327,65.346,65.3807,37323.0
2021-01-19 15:20:00,75.41,75.41,75.31,75.33,46791.0,65.372,65.372,65.2853,65.3027,46791.0
2021-01-19 15:25:00,75.32,75.38,75.32,75.37,39908.0,65.294,65.346,65.294,65.3373,39908.0
2021-01-19 15:30:00,75.37,75.53,75.34,75.53,49502.0,65.3373,65.4761,65.3113,65.4761,49502.0
2021-01-19 15:35:00,75.52,75.52,75.45,75.49,52569.0,65.4674,65.4674,65.4067,65.4414,52569.0
2021-01-19 15:40:00,75.51,75.62,75.49,75.61,39059.0,65.4587,65.5541,65.4414,65.5454,39059.0
2021-01-19 15:45:00,75.61,75.68,75.51,75.52,69224.0,65.5454,65.6061,65.4587,65.4674,69224.0
2021-01-19 15:50:00,75.5,75.57,75.46,75.48,98163.0,65.45,65.5107,65.4154,65.4327,98163.0
2021-01-19 15:55:00,75.49,75.57,75.38,75.41,177439.0,65.4414,65.5107,65.346,65.372,177439.0
2021-01-20 09:30:00,75.42,75.47,74.84,74.85,211154.0,65.3807,65.424,64.8779,64.8866,211154.0
2021-01-20 09:35:00,74.86,75.05,74.66,74.69,100499.0,64.8952,65.0599,64.7219,64.7479,100499.0
2021-01-20 09:40:00,74.69,74.81,74.59,74.65,63253.0,64.7479,64.8519,64.6612,64.7132,63253.0
2021-01-20 09:45:00,74.65,74.89,74.63,74.82,40161.0,64.7132,64.9212,64.6959,64.8606,40161.0
2021-01-20 09:50:00,74.85,74.93,74.8,74.84,49767.0,64.8866,64.9559,64.8432,64.8779,49767.0
2021-01-20 09:55:00,74.83,75.0,74.77,74.93,62376.0,64.8692,65.0166,64.8172,64.9559,62376.0
2021-01-20 10:00:00,74.92,75.1,74.92,75.09,38343.0,64.9472,65.1033,64.9472,65.0946,38343.0
2021-01-20 10:05:00,75.08,75.13,75.03,75.04,38749.0,65.086,65.1293,65.0426,65.0513,38749.0
2021-01-20 10:10:00,75.04,75.05,74.77,74.83,56380.0,65.0513,65.0599,64.8172,64.8692,56380.0
2021-01-20 10:15:00,74.84,75.01,74.83,74.94,46892.0,64.8779,65.0253,64.8692,64.9646,46892.0
2021-01-20 10:20:00,74.92,75.1,74.87,75.06,56379.0,64.9472,65.1033,64.9039,65.0686,56379.0
2021-01-20 10:25:00,75.05,75.11,74.91,74.93,33479.0,65.0599,65.112,64.9386,64.9559,33479.0
2021-01-20 10:30:00,74.95,75.02,74.9,75.0,37636.0,64.9733,65.0339,64.9299,65.0166,37636.0
2021-01-20 10:35:00,75.0,75.15,75.0,75.05,55033.0,65.0166,65.1466,65.0166,65.0599,55033.0
2021-01-20 10:40:00,75.05,75.08,74.95,74.98,36904.0,65.0599,65.086,64.9733,64.9993,36904.0
2021-01-20 10:45:00,75.0,75.11,74.97,75.09,46878.0,65.0166,65.112,64.9906,65.0946,46878.0
2021-01-20 10:50:00,75.09,75.2,75.09,75.13,42062.0,65.0946,65.19,65.0946,65.1293,42062.0
2021-01-20 10:55:00,75.15,75.15,74.91,74.96,54612.0,65.1466,65.1466,64.9386,64.9819,54612.0
2021-01-20 11:00:00,74.94,74.99,74.88,74.96,45387.0,64.9646,65.0079,64.9126,64.9819,45387.0
2021-01-20 11:05:00,74.98,75.04,74.89,74.91,22239.0,64.9993,65.0513,64.9212,64.9386,22239.0
2021-01-20 11:10:00,74.89,74.96,74.77,74.85,61444.0,64.9212,64.9819,64.8172,64.8866,61444.0
2021-01-20 11:15:00,74.85,75.02,74.81,74.98,27003.0,64.8866,65.0339,64.8519,64.9993,27003.0
2021-01-20 11:20:00,74.98,74.98,74.83,74.86,35244.0,64.9993,64.9993,64.8692,64.8952,35244.0
2021-01-20 11:25:00,74.84,74.89,74.79,74.81,30007.0,64.8779,64.9212,64.8346,64.8519,30007.0
2021-01-20 11:30:00,74.81,74.91,74.76,74.91,37913.0,64.8519,64.9386,64.8085,64.9386,37913.0
2021-01-20 11:35:00,74.91,74.91,74.84,74.89,19048.0,64.9386,64.9386,64.8779,64.9212,19048.0
2021-01-20 11:40:00,74.89,74.99,74.89,74.94,16203.0,64.9212,65.0079,64.9212,64.9646,16203.0
2021-01-20 11:45:00,74.96,74.97,74.9,74.92,21542.0,64.9819,64.9906,64.9299,64.9472,21542.0
2021-01-20 11:50:00,74.94,74.94,74.87,74.88,18105.0,64.9646,64.9646,64.9039,64.9126,18105.0
2021-01-20 11:55:00,74.88,74.89,74.82,74.89,19912.0,64.9126,64.9212,64.8606,64.9212,19912.0
2021-01-20 12:00:00,74.89,75.02,74.89,74.99,48592.0,64.9212,65.0339,64.9212,65.0079,48592.0
2021-01-20 12:05:00,74.98,75.02,74.92,75.0,16536.0,64.9993,65.0339,64.9472,65.0166,16536.0
2021-01-20 12:10:00,75.0,75.0,74.91,74.95,28342.0,65.0166,65.0166,64.9386,64.9733,28342.0
2021-01-20 12:15:00,74.95,75.0,74.94,74.99,19331.0,64.9733,65.0166,64.9646,65.0079,19331.0
2021-01-20 12:20:00,74.99,75.03,74.95,74.99,28032.0,65.0079,65.0426,64.9733,65.0079,28032.0
2021-01-20 12:25:00,75.01,75.03,74.99,75.0,32755.0,65.0253,65.0426,65.0079,65.0166,32755.0
2021-01-20 12:30:00,75.0,75.09,74.98,75.08,26821.0,65.0166,65.0946,64.9993,65.086,26821.0
2021-01-20 12:35:00,75.07,75.09,75.0,75.02,27285.0,65.0773,65.0946,65.0166,65.0339,27285.0
2021-01-20 12:40:00,75.03,75.03,74.93,74.96,24496.0,65.0426,65.0426,64.9559,64.9819,24496.0
2021-01-20 12:45:00,74.95,74.97,74.9,74.94,20078.0,64.9733,64.9906,64.9299,64.9646,20078.0
2021-01-20 12:50:00,74.94,74.97,74.89,74.94,18358.0,64.9646,64.9906,64.9212,64.9646,18358.0
2021-01-20 12:55:00,74.94,74.96,74.89,74.92,18629.0,64.9646,64.9819,64.9212,64.9472,18629.0
2021-01-20 13:00:00,74.93,74.95,74.91,74.94,18922.0,64.9559,64.9733,64.9386,64.9646,18922.0
2021-01-20 13:05:00,74.92,75.0,74.91,74.94,32352.0,64.9472,65.0166,64.9386,64.9646,32352.0
2021-01-20 13:10:00,74.94,74.94,74.85,74.86,38810.0,64.9646,64.9646,64.8866,64.8952,38810.0
2021-01-20 13:15:00,74.87,74.87,74.75,74.76,35088.0,64.9039,64.9039,64.7999,64.8085,35088.0
2021-01-20 13:20:00,74.76,74.8,74.74,74.8,33086.0,64.8085,64.8432,64.7912,64.8432,33086.0
2021-01-20 13:25:00,74.8,74.91,74.79,74.88,19363.0,64.8432,64.9386,64.8346,64.9126,19363.0
2021-01-20 13:30:00,74.86,74.92,74.85,74.92,18148.0,64.8952,64.9472,64.8866,64.9472,18148.0
2021-01-20 13:35:00,74.92,74.97,74.87,74.92,24487.0,64.9472,64.9906,64.9039,64.9472,24487.0
2021-01-20 13:40:00,74.92,74.96,74.88,74.89,26680.0,64.9472,64.9819,64.9126,64.9212,26680.0
2021-01-20 13:45:00,74.9,74.91,74.86,74.9,28525.0,64.9299,64.9386,64.8952,64.9299,28525.0
2021-01-20 13:50:00,74.9,74.93,74.89,74.91,25161.0,64.9299,64.9559,64.9212,64.9386,25161.0
2021-01-20 13:55:00,74.92,74.97,74.89,74.93,21865.0,64.9472,64.9906,64.9212,64.9559,21865.0
2021-01-20 14:00:00,74.92,75.0,74.91,74.99,23487.0,64.9472,65.0166,64.9386,65.0079,23487.0
2021-01-20 14:05:00,74.98,75.01,74.95,74.95,14711.0,64.9993,65.0253,64.9733,64.9733,14711.0
2021-01-20 14:10:00,74.95,74.99,74.89,74.97,27978.0,64.9733,65.0079,64.9212,64.9906,27978.0
2021-01-20 14:15:00,74.97,75.02,74.95,75.0,16762.0,64.9906,65.0339,64.9733,65.0166,16762.0
2021-01-20 14:20:00,75.0,75.06,74.96,75.02,31058.0,65.0166,65.0686,64.9819,65.0339,31058.0
2021-01-20 14:25:00,75.03,75.08,74.99,75.08,26166.0,65.0426,65.086,65.0079,65.086,26166.0
2021-01-20 14:30:00,75.05,75.14,75.02,75.13,40773.0,65.0599,65.138,65.0339,65.1293,40773.0
2021-01-20 14:35:00,75.12,75.18,75.11,75.15,51427.0,65.1206,65.1726,65.112,65.1466,51427.0
2021-01-20 14:40:00,75.14,75.29,75.14,75.22,52687.0,65.138,65.268,65.138,65.2073,52687.0
2021-01-20 14:45:00,75.22,75.22,75.13,75.21,24387.0,65.2073,65.2073,65.1293,65.1986,24387.0
2021-01-20 14:50:00,75.21,75.29,75.16,75.23,58276.0,65.1986,65.268,65.1553,65.216,58276.0
2021-01-20 14:55:00,75.24,75.24,75.14,75.15,34202.0,65.2247,65.2247,65.138,65.1466,34202.0
2021-01-20 15:00:00,75.15,75.21,75.15,75.16,14443.0,65.1466,65.1986,65.1466,65.1553,14443.0
2021-01-20 15:05:00,75.16,75.26,75.15,75.23,17699.0,65.1553,65.242,65.1466,65.216,17699.0
2021-01-20 15:10:00,75.23,75.23,75.01,75.07,28302.0,65.216,65.216,65.0253,65.0773,28302.0
2021-01-20 15:15:00,75.09,75.16,75.05,75.14,26462.0,65.0946,65.1553,65.0599,65.138,26462.0
2021-01-20 15:20:00,75.14,75.19,75.12,75.16,20616.0,65.138,65.1813,65.1206,65.1553,20616.0
2021-01-20 15:25:00,75.16,75.26,75.16,75.24,36031.0,65.1553,65.242,65.1553,65.2247,36031.0
2021-01-20 15:30:00,75.24,75.29,75.21,75.23,41120.0,65.2247,65.268,65.1986,65.216,41120.0
2021-01-20 15:35:00,75.23,75.3,75.23,75.28,51115.0,65.216,65.2767,65.216,65.2593,51115.0
2021-01-20 15:40:00,75.28,75.38,75.27,75.35,57294.0,65.2593,65.346,65.2507,65.32,57294.0
2021-01-20 15:45:00,75.34,75.39,75.3,75.32,66867.0,65.3113,65.3547,65.2767,65.294,66867.0
2021-01-20 15:50:00,75.31,75.35,75.28,75.31,79772.0,65.2853,65.32,65.2593,65.2853,79772.0
2021-01-20 15:55:00,75.32,75.34,75.22,75.23,175245.0,65.294,65.3113,65.2073,65.216,175245.0
2021-01-21 09:30:00,74.66,74.86,74.31,74.32,166023.0,65.1587,65.3332,64.8532,64.862,166023.0
2021-01-21 09:35:00,74.36,74.4,73.88,73.99,112825.0,64.8969,64.9318,64.478,64.574,112825.0
2021-01-21 09:40:00,73.97,74.14,73.76,74.03,136774.0,64.5565,64.7049,64.3732,64.6089,136774.0
2021-01-21 09:45:00,74.04,74.14,73.78,73.94,72899.0,64.6176,64.7049,64.3907,64.5303,72899.0
2021-01-21 09:50:00,73.95,73.99,73.72,73.73,60063.0,64.5391,64.574,64.3383,64.347,60063.0
2021-01-21 09:55:00,73.74,73.97,73.74,73.86,81289.0,64.3558,64.5565,64.3558,64.4605,81289.0
2021-01-21 10:00:00,73.85,73.86,73.68,73.7,53514.0,64.4518,64.4605,64.3034,64.3209,53514.0
2021-01-21 10:05:00,73.69,73.75,73.58,73.63,48627.0,64.3121,64.3645,64.2161,64.2598,48627.0
2021-01-21 10:10:00,73.6,73.74,73.54,73.72,46155.0,64.2336,64.3558,64.1812,64.3383,46155.0
2021-01-21 10:15:00,73.72,73.85,73.68,73.81,54544.0,64.3383,64.4518,64.3034,64.4169,54544.0
2021-01-21 10:20:00,73.82,73.98,73.77,73.93,36316.0,64.4256,64.5652,64.382,64.5216,36316.0
2021-01-21 10:25:00,73.95,74.12,73.89,74.09,46972.0,64.5391,64.6874,64.4867,64.6612,46972.0
2021-01-21 10:30:00,74.1,74.24,74.08,74.22,40667.0,64.67,64.7921,64.6525,64.7747,40667.0
2021-01-21 10:35:00,74.2,74.28,74.0,74.05,61091.0,64.7572,64.8271,64.5827,64.6263,61091.0
2021-01-21 10:40:00,74.08,74.17,73.99,74.01,23897.0,64.6525,64.7311,64.574,64.5914,23897.0
2021-01-21 10:45:00,74.0,74.03,73.97,73.99,26608.0,64.5827,64.6089,64.5565,64.574,26608.0
2021-01-21 10:50:00,73.98,74.04,73.92,73.99,53053.0,64.5652,64.6176,64.5129,64.574,53053.0
2021-01-21 10:55:00,73.98,74.06,73.96,74.0,37268.0,64.5652,64.6351,64.5478,64.5827,37268.0
2021-01-21 11:00:00,74.03,74.08,73.95,74.01,36041.0,64.6089,64.6525,64.5391,64.5914,36041.0
2021-01-21 11:05:00,73.98,73.99,73.84,73.91,32541.0,64.5652,64.574,64.443,64.5041,32541.0
2021-01-21 11:10:00,73.92,74.1,73.9,74.09,73304.0,64.5129,64.67,64.4954,64.6612,73304.0
2021-01-21 11:15:00,74.09,74.16,74.04,74.16,28881.0,64.6612,64.7223,64.6176,64.7223,28881.0
2021-01-21 11:20:00,74.15,74.37,74.15,74.31,47139.0,64.7136,64.9056,64.7136,64.8532,47139.0
2021-01-21 11:25:00,74.31,74.48,74.31,74.43,30683.0,64.8532,65.0016,64.8532,64.958,30683.0
2021-01-21 11:30:00,74.43,74.46,74.35,74.35,49484.0,64.958,64.9841,64.8881,64.8881,49484.0
2021-01-21 11:35:00,74.37,74.4,74.24,74.26,30492.0,64.9056,64.9318,64.7921,64.8096,30492.0
2021-01-21 11:40:00,74.27,74.3,74.15,74.2,17544.0,64.8183,64.8445,64.7136,64.7572,17544.0
2021-01-21 11:45:00,74.22,74.22,74.09,74.15,23905.0,64.7747,64.7747,64.6612,64.7136,23905.0
2021-01-21 11:50:00,74.15,74.16,74.05,74.09,24953.0,64.7136,64.7223,64.6263,64.6612,24953.0
2021-01-21 11:55:00,74.09,74.19,74.09,74.18,28800.0,64.6612,64.7485,64.6612,64.7398,28800.0
2021-01-21 12:00:00,74.17,74.2,74.12,74.13,34069.0,64.7311,64.7572,64.6874,64.6961,34069.0
2021-01-21 12:05:00,74.11,74.21,74.09,74.17,24509.0,64.6787,64.766,64.6612,64.7311,24509.0
2021-01-21 12:10:00,74.19,74.22,74.17,74.19,18553.0,64.7485,64.7747,64.7311,64.7485,18553.0
2021-01-21 12:15:00,74.18,74.2,74.07,74.08,23104.0,64.7398,64.7572,64.6438,64.6525,23104.0
2021-01-21 12:20:00,74.1,74.13,74.05,74.08,22853.0,64.67,64.6961,64.6263,64.6525,22853.0
2021-01-21 12:25:00,74.09,74.13,74.04,74.05,21858.0,64.6612,64.6961,64.6176,64.6263,21858.0
2021-01-21 12:30:00,74.06,74.1,74.0,74.02,17215.0,64.6351,64.67,64.5827,64.6001,17215.0
2021-01-21 12:35:00,74.01,74.02,73.95,73.96,33777.0,64.5914,64.6001,64.5391,64.5478,33777.0
2021-01-21 12:40:00,73.96,73.98,73.82,73.83,28415.0,64.5478,64.5652,64.4256,64.4343,28415.0
2021-01-21 12:45:00,73.83,73.83,73.76,73.8,37492.0,64.4343,64.4343,64.3732,64.4081,37492.0
2021-01-21 12:50:00,73.8,73.8,73.63,73.69,58276.0,64.4081,64.4081,64.2598,64.3121,58276.0
2021-01-21 12:55:00,73.67,73.74,73.64,73.73,44606.0,64.2947,64.3558,64.2685,64.347,44606.0
2021-01-21 13:00:00,73.76,73.88,73.76,73.88,23224.0,64.3732,64.478,64.3732,64.478,23224.0
2021-01-21 13:05:00,73.87,73.95,73.83,73.93,34917.0,64.4692,64.5391,64.4343,64.5216,34917.0
2021-01-21 13:10:00,73.93,74.02,73.9,74.01,19801.0,64.5216,64.6001,64.4954,64.5914,19801.0
2021-01-21 13:15:00,74.01,74.05,73.95,74.03,20667.0,64.5914,64.6263,64.5391,64.6089,20667.0
2021-01-21 13:20:00,74.03,74.08,74.02,74.06,17731.0,64.6089,64.6525,64.6001,64.6351,17731.0
2021-01-21 13:25:00,74.06,74.07,74.0,74.01,17410.0,64.6351,64.6438,64.5827,64.5914,17410.0
2021-01-21 13:30:00,74.03,74.1,74.0,74.0,23841.0,64.6089,64.67,64.5827,64.5827,23841.0
2021-01-21 13:35:00,74.0,74.02,73.97,73.99,59799.0,64.5827,64.6001,64.5565,64.574,59799.0
2021-01-21 13:40:00,73.99,74.02,73.97,74.0,29362.0,64.574,64.6001,64.5565,64.5827,29362.0
2021-01-21 13:45:00,74.01,74.02,73.95,74.01,37895.0,64.5914,64.6001,64.5391,64.5914,37895.0
2021-01-21 13:50:00,74.0,74.1,73.98,74.08,40048.0,64.5827,64.67,64.5652,64.6525,40048.0
2021-01-21 13:55:00,74.09,74.26,74.09,74.2,28943.0,64.6612,64.8096,64.6612,64.7572,28943.0
2021-01-21 14:00:00,74.19,74.21,74.14,74.2,22428.0,64.7485,64.766,64.7049,64.7572,22428.0
2021-01-21 14:05:00,74.2,74.22,74.15,74.2,30616.0,64.7572,64.7747,64.7136,64.7572,30616.0
2021-01-21 14:10:00,74.2,74.26,74.19,74.22,59814.0,64.7572,64.8096,64.7485,64.7747,59814.0
2021-01-21 14:15:00,74.22,74.28,74.15,74.19,28671.0,64.7747,64.8271,64.7136,64.7485,28671.0
2021-01-21 14:20:00,74.2,74.27,74.2,74.21,28598.0,64.7572,64.8183,64.7572,64.766,28598.0
2021-01-21 14:25:00,74.21,74.3,74.21,74.25,41781.0,64.766,64.8445,64.766,64.8009,41781.0
2021-01-21 14:30:00,74.24,74.29,74.23,74.23,29442.0,64.7921,64.8358,64.7834,64.7834,29442.0
2021-01-21 14:35:00,74.23,74.27,74.2,74.25,27744.0,64.7834,64.8183,64.7572,64.8009,27744.0
2021-01-21 14:40:00,74.23,74.36,74.21,74.34,42695.0,64.7834,64.8969,64.766,64.8794,42695.0
2021-01-21 14:45:00,74.34,74.35,74.29,74.33,21678.0,64.8794,64.8881,64.8358,64.8707,21678.0
2021-01-21 14:50:00,74.32,74.42,74.31,74.38,32138.0,64.862,64.9492,64.8532,64.9143,32138.0
2021-01-21 14:55:00,74.4,74.41,74.35,74.38,30796.0,64.9318,64.9405,64.8881,64.9143,30796.0
2021-01-21 15:00:00,74.38,74.39,74.28,74.31,49457.0,64.9143,64.9231,64.8271,64.8532,49457.0
2021-01-21 15:05:00,74.31,74.33,74.26,74.3,35731.0,64.8532,64.8707,64.8096,64.8445,35731.0
2021-01-21 15:10:00,74.31,74.31,74.19,74.2,34498.0,64.8532,64.8532,64.7485,64.7572,34498.0
2021-01-21 15:15:00,74.2,74.21,74.11,74.15,29485.0,64.7572,64.766,64.6787,64.7136,29485.0
2021-01-21 15:20:00,74.14,74.18,74.1,74.16,38625.0,64.7049,64.7398,64.67,64.7223,38625.0
2021-01-21 15:25:00,74.15,74.18,74.1,74.12,49238.0,64.7136,64.7398,64.67,64.6874,49238.0
2021-01-21 15:30:00,74.11,74.17,74.07,74.09,44081.0,64.6787,64.7311,64.6438,64.6612,44081.0
2021-01-21 15:35:00,74.09,74.11,74.06,74.09,50063.0,64.6612,64.6787,64.6351,64.6612,50063.0
2021-01-21 15:40:00,74.09,74.17,74.08,74.15,53251.0,64.6612,64.7311,64.6525,64.7136,53251.0
2021-01-21 15:45:00,74.14,74.23,74.13,74.13,68052.0,64.7049,64.7834,64.6961,64.6961,68052.0
2021-01-21 15:50:00,74.14,74.17,74.04,74.11,112464.0,64.7049,64.7311,64.6176,64.6787,112464.0
2021-01-21 15:55:00,74.1,74.15,74.04,74.08,265564.0,64.67,64.7136,64.6176,64.6525,265564.0
2021-01-22 09:30:00,73.73,73.88,73.56,73.66,145228.0,64.347,64.478,64.1987,64.286,145228.0
2021-01-22 09:35:00,73.66,73.83,73.02,73.14,163636.0,64.286,64.4343,63.7274,63.8321,163636.0
2021-01-22 09:40:00,73.14,73.4,73.08,73.34,55588.0,63.8321,64.059,63.7798,64.0067,55588.0
2021-01-22 09:45:00,73.38,73.43,73.26,73.35,39390.0,64.0416,64.0852,63.9369,64.0154,39390.0
2021-01-22 09:50:00,73.33,73.5,73.22,73.48,48509.0,63.998,64.1463,63.902,64.1289,48509.0
2021-01-22 09:55:00,73.49,73.52,73.25,73.26,30546.0,64.1376,64.1638,63.9281,63.9369,30546.0
2021-01-22 10:00:00,73.28,73.47,73.27,73.38,29276.0,63.9543,64.1201,63.9456,64.0416,29276.0
2021-01-22 10:05:00,73.38,73.43,73.32,73.35,21466.0,64.0416,64.0852,63.9892,64.0154,21466.0
2021-01-22 10:10:00,73.34,73.36,73.23,73.31,41537.0,64.0067,64.0241,63.9107,63.9805,41537.0
2021-01-22 10:15:00,73.32,73.39,73.29,73.39,22188.0,63.9892,64.0503,63.963,64.0503,22188.0
2021-01-22 10:20:00,73.39,73.42,73.3,73.39,26442.0,64.0503,64.0765,63.9718,64.0503,26442.0
2021-01-22 10:25:00,73.38,73.38,73.23,73.26,21836.0,64.0416,64.0416,63.9107,63.9369,21836.0
2021-01-22 10:30:00,73.25,73.3,73.21,73.28,18618.0,63.9281,63.9718,63.8932,63.9543,18618.0
2021-01-22 10:35:00,73.3,73.33,73.25,73.32,22318.0,63.9718,63.998,63.9281,63.9892,22318.0
2021-01-22 10:40:00,73.33,73.4,73.33,73.4,34162.0,63.998,64.059,63.998,64.059,34162.0
2021-01-22 10:45:00,73.41,73.44,73.36,73.41,25445.0,64.0678,64.094,64.0241,64.0678,25445.0
2021-01-22 10:50:00,73.41,73.44,73.31,73.33,19503.0,64.0678,64.094,63.9805,63.998,19503.0
2021-01-22 10:55:00,73.32,73.48,73.29,73.48,25442.0,63.9892,64.1289,63.963,64.1289,25442.0
2021-01-22 11:00:00,73.48,73.62,73.48,73.59,48963.0,64.1289,64.251,64.1289,64.2249,48963.0
2021-01-22 11:05:00,73.59,73.71,73.59,73.6,15788.0,64.2249,64.3296,64.2249,64.2336,15788.0
2021-01-22 11:10:00,73.6,73.66,73.59,73.61,15263.0,64.2336,64.286,64.2249,64.2423,15263.0
2021-01-22 11:15:00,73.59,73.64,73.57,73.6,15309.0,64.2249,64.2685,64.2074,64.2336,15309.0
2021-01-22 11:20:00,73.61,73.72,73.55,73.7,55093.0,64.2423,64.3383,64.19,64.3209,55093.0
2021-01-22 11:25:00,73.7,73.77,73.7,73.77,19491.0,64.3209,64.382,64.3209,64.382,19491.0
2021-01-22 11:30:00,73.76,73.82,73.71,73.8,33967.0,64.3732,64.4256,64.3296,64.4081,33967.0
2021-01-22 11:35:00,73.79,73.88,73.78,73.82,23423.0,64.3994,64.478,64.3907,64.4256,23423.0
2021-01-22 11:40:00,73.83,73.92,73.82,73.85,21765.0,64.4343,64.5129,64.4256,64.4518,21765.0
2021-01-22 11:45:00,73.85,73.9,73.81,73.89,27058.0,64.4518,64.4954,64.4169,64.4867,27058.0
2021-01-22 11:50:00,73.9,73.97,73.89,73.93,20341.0,64.4954,64.5565,64.4867,64.5216,20341.0
2021-01-22 11:55:00,73.95,74.07,73.92,74.01,37348.0,64.5391,64.6438,64.5129,64.5914,37348.0
2021-01-22 12:00:00,74.01,74.1,74.01,74.06,33988.0,64.5914,64.67,64.5914,64.6351,33988.0
2021-01-22 12:05:00,74.06,74.06,73.98,73.98,18353.0,64.6351,64.6351,64.5652,64.5652,18353.0
2021-01-22 12:10:00,74.0,74.07,74.0,74.03,17074.0,64.5827,64.6438,64.5827,64.6089,17074.0
2021-01-22 12:15:00,74.03,74.15,74.03,74.13,18771.0,64.6089,64.7136,64.6089,64.6961,18771.0
2021-01-22 12:20:00,74.14,74.24,74.14,74.2,42175.0,64.7049,64.7921,64.7049,64.7572,42175.0
2021-01-22 12:25:00,74.18,74.19,74.1,74.17,21436.0,64.7398,64.7485,64.67,64.7311,21436.0
2021-01-22 12:30:00,74.17,74.2,74.13,74.14,10689.0,64.7311,64.7572,64.6961,64.7049,10689.0
2021-01-22 12:35:00,74.14,74.14,74.03,74.04,27702.0,64.7049,64.7049,64.6089,64.6176,27702.0
2021-01-22 12:40:00,74.06,74.16,74.05,74.09,21777.0,64.6351,64.7223,64.6263,64.6612,21777.0
2021-01-22 12:45:00,74.1,74.14,74.08,74.09,22794.0,64.67,64.7049,64.6525,64.6612,22794.0
2021-01-22 12:50:00,74.11,74.18,74.11,74.17,22425.0,64.6787,64.7398,64.6787,64.7311,22425.0
2021-01-22 12:55:00,74.17,74.2,74.11,74.13,15047.0,64.7311,64.7572,64.6787,64.6961,15047.0
2021-01-22 13:00:00,74.15,74.19,74.1,74.11,20222.0,64.7136,64.7485,64.67,64.6787,20222.0
2021-01-22 13:05:00,74.12,74.12,74.05,74.06,19438.0,64.6874,64.6874,64.6263,64.6351,19438.0
2021-01-22 13:10:00,74.06,74.07,73.98,74.0,20893.0,64.6351,64.6438,64.5652,64.5827,20893.0
2021-01-22 13:15:00,73.99,74.02,73.97,74.0,24531.0,64.574,64.6001,64.5565,64.5827,24531.0
2021-01-22 13:20:00,73.99,74.04,73.93,73.99,27010.0,64.574,64.6176,64.5216,64.574,27010.0
2021-01-22 13:25:00,74.0,74.0,73.95,73.95,41296.0,64.5827,64.5827,64.5391,64.5391,41296.0
2021-01-22 13:30:00,73.95,74.01,73.95,74.0,19128.0,64.5391,64.5914,64.5391,64.5827,19128.0
2021-01-22 13:35:00,74.0,74.13,74.0,74.12,41669.0,64.5827,64.6961,64.5827,64.6874,41669.0
2021-01-22 13:40:00,74.11,74.17,74.06,74.07,24367.0,64.6787,64.7311,64.6351,64.6438,24367.0
2021-01-22 13:45:00,74.07,74.1,74.04,74.09,12608.0,64.6438,64.67,64.6176,64.6612,12608.0
2021-01-22 13:50:00,74.08,74.16,74.08,74.13,16172.0,64.6525,64.7223,64.6525,64.6961,16172.0
2021-01-22 13:55:00,74.13,74.14,74.08,74.1,17959.0,64.6961,64.7049,64.6525,64.67,17959.0
2021-01-22 14:00:00,74.1,74.19,74.1,74.16,20964.0,64.67,64.7485,64.67,64.7223,20964.0
2021-01-22 14:05:00,74.15,74.2,74.13,74.14,17615.0,64.7136,64.7572,64.6961,64.7049,17615.0
2021-01-22 14:10:00,74.14,74.19,74.13,74.15,27381.0,64.7049,64.7485,64.6961,64.7136,27381.0
2021-01-22 14:15:00,74.15,74.21,74.14,74.2,26583.0,64.7136,64.766,64.7049,64.7572,26583.0
2021-01-22 14:20:00,74.2,74.24,74.18,74.19,26868.0,64.7572,64.7921,64.7398,64.7485,26868.0
2021-01-22 14:25:00,74.18,74.18,74.02,74.04,42755.0,64.7398,64.7398,64.6001,64.6176,42755.0
2021-01-22 14:30:00,74.04,74.1,74.04,74.09,14443.0,64.6176,64.67,64.6176,64.6612,14443.0
2021-01-22 14:35:00,74.09,74.26,74.09,74.25,35294.0,64.6612,64.8096,64.6612,64.8009,35294.0
2021-01-22 14:40:00,74.26,74.27,74.17,74.24,32213.0,64.8096,64.8183,64.7311,64.7921,32213.0
2021-01-22 14:45:00,74.24,74.27,74.18,74.18,32779.0,64.7921,64.8183,64.7398,64.7398,32779.0
2021-01-22 14:50:00,74.17,74.2,74.15,74.17,23747.0,64.7311,64.7572,64.7136,64.7311,23747.0
2021-01-22 14:55:00,74.17,74.18,74.12,74.14,28632.0,64.7311,64.7398,64.6874,64.7049,28632.0
2021-01-22 15:00:00,74.15,74.17,74.12,74.16,20959.0,64.7136,64.7311,64.6874,64.7223,20959.0
2021-01-22 15:05:00,74.17,74.17,74.1,74.1,31173.0,64.7311,64.7311,64.67,64.67,31173.0
2021-01-22 15:10:00,74.11,74.14,74.06,74.1,28083.0,64.6787,64.7049,64.6351,64.67,28083.0
2021-01-22 15:15:00,74.11,74.15,74.09,74.09,21159.0,64.6787,64.7136,64.6612,64.6612,21159.0
2021-01-22 15:20:00,74.1,74.19,74.1,74.18,26485.0,64.67,64.7485,64.67,64.7398,26485.0
2021-01-22 15:25:00,74.18,74.22,74.15,74.2,25797.0,64.7398,64.7747,64.7136,64.7572,25797.0
2021-01-22 15:30:00,74.2,74.2,74.12,74.15,31388.0,64.7572,64.7572,64.6874,64.7136,31388.0
2021-01-22 15:35:00,74.14,74.2,74.12,74.17,63606.0,64.7049,64.7572,64.6874,64.7311,63606.0
2021-01-22 15:40:00,74.17,74.27,74.16,74.25,54509.0,64.7311,64.8183,64.7223,64.8009,54509.0
2021-01-22 15:45:00,74.25,74.3,74.22,74.27,67743.0,64.8009,64.8445,64.7747,64.8183,67743.0
2021-01-22 15:50:00,74.27,74.28,74.21,74.23,61099.0,64.8183,64.8271,64.766,64.7834,61099.0
2021-01-22 15:55:00,74.22,74.28,74.11,74.11,198397.0,64.7747,64.8271,64.6787,64.6787,198397.0
2021-01-25 09:30:00,73.5,73.62,73.04,73.31,288523.0,64.1463,64.251,63.7449,63.9805,288523.0
2021-01-25 09:35:00,73.28,73.34,72.8,73.03,155029.0,63.9543,64.0067,63.5354,63.7361,155029.0
2021-01-25 09:40:00,73.04,73.24,72.94,72.95,99527.0,63.7449,63.9194,63.6576,63.6663,99527.0
2021-01-25 09:45:00,72.94,73.09,72.83,72.96,94854.0,63.6576,63.7885,63.5616,63.675,94854.0
2021-01-25 09:50:00,72.98,73.13,72.72,72.75,101948.0,63.6925,63.8234,63.4656,63.4918,101948.0
2021-01-25 09:55:00,72.77,73.02,72.76,72.85,86801.0,63.5092,63.7274,63.5005,63.579,86801.0
2021-01-25 10:00:00,72.87,73.15,72.85,73.12,75165.0,63.5965,63.8409,63.579,63.8147,75165.0
2021-01-25 10:05:00,73.11,73.14,72.96,73.0,49187.0,63.8059,63.8321,63.675,63.7099,49187.0
2021-01-25 10:10:00,73.0,73.1,73.0,73.07,60078.0,63.7099,63.7972,63.7099,63.771,60078.0
2021-01-25 10:15:00,73.08,73.19,72.88,72.96,58143.0,63.7798,63.8758,63.6052,63.675,58143.0
2021-01-25 10:20:00,72.98,73.04,72.88,72.98,47446.0,63.6925,63.7449,63.6052,63.6925,47446.0
2021-01-25 10:25:00,72.98,73.1,72.96,73.0,53609.0,63.6925,63.7972,63.675,63.7099,53609.0
2021-01-25 10:30:00,73.0,73.16,72.99,73.16,43786.0,63.7099,63.8496,63.7012,63.8496,43786.0
2021-01-25 10:35:00,73.15,73.2,73.06,73.14,52540.0,63.8409,63.8845,63.7623,63.8321,52540.0
2021-01-25 10:40:00,73.15,73.26,73.1,73.23,46347.0,63.8409,63.9369,63.7972,63.9107,46347.0
2021-01-25 10:45:00,73.24,73.28,73.08,73.08,40253.0,63.9194,63.9543,63.7798,63.7798,40253.0
2021-01-25 10:50:00,73.07,73.09,72.96,73.06,44083.0,63.771,63.7885,63.675,63.7623,44083.0
2021-01-25 10:55:00,73.07,73.12,72.72,72.79,63128.0,63.771,63.8147,63.4656,63.5267,63128.0
2021-01-25 11:00:00,72.73,72.83,72.32,72.39,174132.0,63.4743,63.5616,63.1165,63.1776,174132.0
2021-01-25 11:05:00,72.4,72.68,72.34,72.38,112975.0,63.1863,63.4307,63.1339,63.1689,112975.0
2021-01-25 11:10:00,72.34,72.66,72.33,72.48,94425.0,63.1339,63.4132,63.1252,63.2561,94425.0
2021-01-25 11:15:00,72.48,72.59,72.29,72.46,85150.0,63.2561,63.3521,63.0903,63.2387,85150.0
2021-01-25 11:20:00,72.46,72.58,72.39,72.44,78862.0,63.2387,63.3434,63.1776,63.2212,78862.0
2021-01-25 11:25:00,72.45,72.58,72.45,72.53,36817.0,63.2299,63.3434,63.2299,63.2998,36817.0
2021-01-25 11:30:00,72.51,72.63,72.38,72.57,47386.0,63.2823,63.387,63.1689,63.3347,47386.0
2021-01-25 11:35:00,72.56,72.71,72.52,72.6,53375.0,63.3259,63.4569,63.291,63.3609,53375.0
2021-01-25 11:40:00,72.58,72.59,72.46,72.56,25064.0,63.3434,63.3521,63.2387,63.3259,25064.0
2021-01-25 11:45:00,72.58,72.67,72.51,72.54,34393.0,63.3434,63.4219,63.2823,63.3085,34393.0
2021-01-25 11:50:00,72.53,72.57,72.37,72.41,53657.0,63.2998,63.3347,63.1601,63.195,53657.0
2021-01-25 11:55:00,72.41,72.56,72.38,72.54,44993.0,63.195,63.3259,63.1689,63.3085,44993.0
2021-01-25 12:00:00,72.52,72.61,72.41,72.41,42951.0,63.291,63.3696,63.195,63.195,42951.0
2021-01-25 12:05:00,72.41,72.42,72.31,72.35,54627.0,63.195,63.2038,63.1078,63.1427,54627.0
2021-01-25 12:10:00,72.32,72.45,72.32,72.41,42131.0,63.1165,63.2299,63.1165,63.195,42131.0
2021-01-25 12:15:00,72.43,72.48,72.33,72.36,42451.0,63.2125,63.2561,63.1252,63.1514,42451.0
2021-01-25 12:20:00,72.37,72.46,72.23,72.3,61589.0,63.1601,63.2387,63.0379,63.099,61589.0
2021-01-25 12:25:00,72.3,72.41,72.23,72.29,38266.0,63.099,63.195,63.0379,63.0903,38266.0
2021-01-25 12:30:00,72.28,72.4,72.17,72.2,68087.0,63.0816,63.1863,62.9856,63.0118,68087.0
2021-01-25 12:35:00,72.2,72.44,72.16,72.44,62611.0,63.0118,63.2212,62.9768,63.2212,62611.0
2021-01-25 12:40:00,72.46,72.66,72.41,72.53,68738.0,63.2387,63.4132,63.195,63.2998,68738.0
2021-01-25 12:45:00,72.53,72.6,72.51,72.56,33838.0,63.2998,63.3609,63.2823,63.3259,33838.0
2021-01-25 12:50:00,72.57,72.59,72.44,72.45,39293.0,63.3347,63.3521,63.2212,63.2299,39293.0
2021-01-25 12:55:00,72.46,72.49,72.39,72.46,45833.0,63.2387,63.2649,63.1776,63.2387,45833.0
2021-01-25 13:00:00,72.45,72.56,72.43,72.5,68269.0,63.2299,63.3259,63.2125,63.2736,68269.0
2021-01-25 13:05:00,72.49,72.54,72.43,72.53,49484.0,63.2649,63.3085,63.2125,63.2998,49484.0
2021-01-25 13:10:00,72.53,72.73,72.53,72.69,46660.0,63.2998,63.4743,63.2998,63.4394,46660.0
2021-01-25 13:15:00,72.67,72.74,72.65,72.67,26287.0,63.4219,63.483,63.4045,63.4219,26287.0
2021-01-25 13:20:00,72.67,72.78,72.66,72.76,25067.0,63.4219,63.5179,63.4132,63.5005,25067.0
2021-01-25 13:25:00,72.77,72.83,72.74,72.77,21794.0,63.5092,63.5616,63.483,63.5092,21794.0
2021-01-25 13:30:00,72.77,72.99,72.72,72.9,65918.0,63.5092,63.7012,63.4656,63.6227,65918.0
2021-01-25 13:35:00,72.9,72.95,72.86,72.89,27227.0,63.6227,63.6663,63.5878,63.6139,27227.0
2021-01-25 13:40:00,72.87,72.89,72.81,72.83,19296.0,63.5965,63.6139,63.5441,63.5616,19296.0
2021-01-25 13:45:00,72.81,72.82,72.74,72.79,33461.0,63.5441,63.5529,63.483,63.5267,33461.0
2021-01-25 13:50:00,72.8,72.86,72.78,72.81,43414.0,63.5354,63.5878,63.5179,63.5441,43414.0
2021-01-25 13:55:00,72.83,72.88,72.79,72.86,27544.0,63.5616,63.6052,63.5267,63.5878,27544.0
2021-01-25 14:00:00,72.87,72.98,72.81,72.95,46570.0,63.5965,63.6925,63.5441,63.6663,46570.0
2021-01-25 14:05:00,72.96,72.96,72.79,72.8,27604.0,63.675,63.675,63.5267,63.5354,27604.0
2021-01-25 14:10:00,72.8,72.92,72.77,72.9,20519.0,63.5354,63.6401,63.5092,63.6227,20519.0
2021-01-25 14:15:00,72.9,72.92,72.8,72.87,47529.0,63.6227,63.6401,63.5354,63.5965,47529.0
2021-01-25 14:20:00,72.88,72.92,72.83,72.84,31200.0,63.6052,63.6401,63.5616,63.5703,31200.0
2021-01-25 14:25:00,72.84,72.9,72.82,72.9,38813.0,63.5703,63.6227,63.5529,63.6227,38813.0
2021-01-25 14:30:00,72.9,72.94,72.87,72.93,20585.0,63.6227,63.6576,63.5965,63.6489,20585.0
2021-01-25 14:35:00,72.91,72.97,72.87,72.88,49171.0,63.6314,63.6838,63.5965,63.6052,49171.0
2021-01-25 14:40:00,72.87,72.92,72.81,72.89,22392.0,63.5965,63.6401,63.5441,63.6139,22392.0
2021-01-25 14:45:00,72.88,72.95,72.86,72.92,21344.0,63.6052,63.6663,63.5878,63.6401,21344.0
2021-01-25 14:50:00,72.92,72.97,72.87,72.92,34230.0,63.6401,63.6838,63.5965,63.6401,34230.0
2021-01-25 14:55:00,72.93,72.94,72.77,72.77,47928.0,63.6489,63.6576,63.5092,63.5092,47928.0
2021-01-25 15:00:00,72.79,72.87,72.78,72.85,31452.0,63.5267,63.5965,63.5179,63.579,31452.0
2021-01-25 15:05:00,72.84,72.91,72.81,72.85,46942.0,63.5703,63.6314,63.5441,63.579,46942.0
2021-01-25 15:10:00,72.84,72.84,72.73,72.78,70928.0,63.5703,63.5703,63.4743,63.5179,70928.0
2021-01-25 15:15:00,72.77,72.82,72.71,72.78,40981.0,63.5092,63.5529,63.4569,63.5179,40981.0
2021-01-25 15:20:00,72.78,72.83,72.77,72.82,39131.0,63.5179,63.5616,63.5092,63.5529,39131.0
2021-01-25 15:25:00,72.81,72.88,72.77,72.79,58463.0,63.5441,63.6052,63.5092,63.5267,58463.0
2021-01-25 15:30:00,72.79,72.87,72.71,72.81,98620.0,63.5267,63.5965,63.4569,63.5441,98620.0
2021-01-25 15:35:00,72.81,72.91,72.77,72.89,85615.0,63.5441,63.6314,63.5092,63.6139,85615.0
2021-01-25 15:40:00,72.9,72.99,72.88,72.98,86783.0,63.6227,63.7012,63.6052,63.6925,86783.0
2021-01-25 15:45:00,72.97,73.06,72.94,72.95,100540.0,63.6838,63.7623,63.6576,63.6663,100540.0
2021-01-25 15:50:00,72.96,73.1,72.95,73.09,115315.0,63.675,63.7972,63.6663,63.7885,115315.0
2021-01-25 15:55:00,73.07,73.25,73.04,73.22,309839.0,63.771,63.9281,63.7449,63.902,309839.0
2021-01-26 09:30:00,73.37,73.72,73.3,73.6,142894.0,64.0329,64.3383,63.9718,64.2336,142894.0
2021-01-26 09:35:00,73.59,73.59,73.29,73.55,58223.0,64.2249,64.2249,63.963,64.19,58223.0
2021-01-26 09:40:00,73.59,73.95,73.51,73.84,71662.0,64.2249,64.5391,64.155,64.443,71662.0
2021-01-26 09:45:00,73.86,74.1,73.75,73.93,97302.0,64.4605,64.67,64.3645,64.5216,97302.0
2021-01-26 09:50:00,73.93,73.99,73.61,73.68,90175.0,64.5216,64.574,64.2423,64.3034,90175.0
2021-01-26 09:55:00,73.71,73.8,73.61,73.69,39798.0,64.3296,64.4081,64.2423,64.3121,39798.0
2021-01-26 10:00:00,73.64,74.05,73.63,73.97,52052.0,64.2685,64.6263,64.2598,64.5565,52052.0
2021-01-26 10:05:00,73.94,74.2,73.89,74.16,68425.0,64.5303,64.7572,64.4867,64.7223,68425.0
2021-01-26 10:10:00,74.16,74.18,73.84,73.94,40356.0,64.7223,64.7398,64.443,64.5303,40356.0
2021-01-26 10:15:00,73.96,73.98,73.76,73.87,31399.0,64.5478,64.5652,64.3732,64.4692,31399.0
2021-01-26 10:20:00,73.84,73.92,73.78,73.85,32344.0,64.443,64.5129,64.3907,64.4518,32344.0
2021-01-26 10:25:00,73.85,73.86,73.71,73.79,41444.0,64.4518,64.4605,64.3296,64.3994,41444.0
2021-01-26 10:30:00,73.78,73.79,73.59,73.62,40085.0,64.3907,64.3994,64.2249,64.251,40085.0
2021-01-26 10:35:00,73.59,73.66,73.5,73.58,40397.0,64.2249,64.286,64.1463,64.2161,40397.0
2021-01-26 10:40:00,73.58,73.64,73.53,73.58,25120.0,64.2161,64.2685,64.1725,64.2161,25120.0
2021-01-26 10:45:00,73.59,73.66,73.56,73.57,26036.0,64.2249,64.286,64.1987,64.2074,26036.0
2021-01-26 10:50:00,73.57,73.57,73.28,73.33,55862.0,64.2074,64.2074,63.9543,63.998,55862.0
2021-01-26 10:55:00,73.33,73.45,73.33,73.44,25624.0,63.998,64.1027,63.998,64.094,25624.0
2021-01-26 11:00:00,73.46,73.62,73.44,73.57,36214.0,64.1114,64.251,64.094,64.2074,36214.0
2021-01-26 11:05:00,73.58,73.59,73.41,73.47,24554.0,64.2161,64.2249,64.0678,64.1201,24554.0
2021-01-26 11:10:00,73.47,73.56,73.39,73.5,23024.0,64.1201,64.1987,64.0503,64.1463,23024.0
2021-01-26 11:15:00,73.48,73.55,73.45,73.49,34231.0,64.1289,64.19,64.1027,64.1376,34231.0
2021-01-26 11:20:00,73.48,73.63,73.46,73.61,59880.0,64.1289,64.2598,64.1114,64.2423,59880.0
2021-01-26 11:25:00,73.59,73.68,73.57,73.6,39462.0,64.2249,64.3034,64.2074,64.2336,39462.0
2021-01-26 11:30:00,73.59,73.66,73.54,73.59,20905.0,64.2249,64.286,64.1812,64.2249,20905.0
2021-01-26 11:35:00,73.59,73.63,73.52,73.61,20235.0,64.2249,64.2598,64.1638,64.2423,20235.0
2021-01-26 11:40:00,73.61,73.65,73.57,73.62,18705.0,64.2423,64.2772,64.2074,64.251,18705.0
2021-01-26 11:45:00,73.61,73.61,73.45,73.48,21558.0,64.2423,64.2423,64.1027,64.1289,21558.0
2021-01-26 11:50:00,73.49,73.58,73.48,73.58,15614.0,64.1376,64.2161,64.1289,64.2161,15614.0
2021-01-26 11:55:00,73.56,73.66,73.54,73.58,30169.0,64.1987,64.286,64.1812,64.2161,30169.0
2021-01-26 12:00:00,73.63,73.69,73.6,73.61,18606.0,64.2598,64.3121,64.2336,64.2423,18606.0
2021-01-26 12:05:00,73.62,73.7,73.53,73.56,17694.0,64.251,64.3209,64.1725,64.1987,17694.0
2021-01-26 12:10:00,73.58,73.6,73.48,73.48,19108.0,64.2161,64.2336,64.1289,64.1289,19108.0
2021-01-26 12:15:00,73.48,73.59,73.45,73.56,22232.0,64.1289,64.2249,64.1027,64.1987,22232.0
2021-01-26 12:20:00,73.54,73.64,73.52,73.63,22223.0,64.1812,64.2685,64.1638,64.2598,22223.0
2021-01-26 12:25:00,73.64,73.7,73.58,73.6,28898.0,64.2685,64.3209,64.2161,64.2336,28898.0
2021-01-26 12:30:00,73.59,73.7,73.57,73.7,25479.0,64.2249,64.3209,64.2074,64.3209,25479.0
2021-01-26 12:35:00,73.7,73.71,73.65,73.65,35094.0,64.3209,64.3296,64.2772,64.2772,35094.0
2021-01-26 12:40:00,73.65,73.71,73.65,73.66,15450.0,64.2772,64.3296,64.2772,64.286,15450.0
2021-01-26 12:45:00,73.66,73.68,73.6,73.65,32987.0,64.286,64.3034,64.2336,64.2772,32987.0
2021-01-26 12:50:00,73.64,73.84,73.63,73.84,19557.0,64.2685,64.443,64.2598,64.443,19557.0
2021-01-26 12:55:00,73.82,73.88,73.77,73.85,22778.0,64.4256,64.478,64.382,64.4518,22778.0
2021-01-26 13:00:00,73.86,73.89,73.81,73.86,22171.0,64.4605,64.4867,64.4169,64.4605,22171.0
2021-01-26 13:05:00,73.87,73.91,73.8,73.9,30469.0,64.4692,64.5041,64.4081,64.4954,30469.0
2021-01-26 13:10:00,73.89,73.95,73.87,73.88,57828.0,64.4867,64.5391,64.4692,64.478,57828.0
2021-01-26 13:15:00,73.9,73.9,73.76,73.76,24299.0,64.4954,64.4954,64.3732,64.3732,24299.0
2021-01-26 13:20:00,73.75,73.78,73.7,73.71,20554.0,64.3645,64.3907,64.3209,64.3296,20554.0
2021-01-26 13:25:00,73.72,73.72,73.66,73.69,17362.0,64.3383,64.3383,64.286,64.3121,17362.0
2021-01-26 13:30:00,73.68,73.78,73.67,73.73,26683.0,64.3034,64.3907,64.2947,64.347,26683.0
2021-01-26 13:35:00,73.73,73.73,73.65,73.67,22360.0,64.347,64.347,64.2772,64.2947,22360.0
2021-01-26 13:40:00,73.67,73.76,73.66,73.76,30882.0,64.2947,64.3732,64.286,64.3732,30882.0
2021-01-26 13:45:00,73.75,73.81,73.74,73.78,32226.0,64.3645,64.4169,64.3558,64.3907,32226.0
2021-01-26 13:50:00,73.79,73.82,73.74,73.74,31424.0,64.3994,64.4256,64.3558,64.3558,31424.0
2021-01-26 13:55:00,73.74,73.76,73.71,73.75,28912.0,64.3558,64.3732,64.3296,64.3645,28912.0
2021-01-26 14:00:00,73.74,73.9,73.72,73.9,50845.0,64.3558,64.4954,64.3383,64.4954,50845.0
2021-01-26 14:05:00,73.93,73.99,73.9,73.97,25572.0,64.5216,64.574,64.4954,64.5565,25572.0
2021-01-26 14:10:00,73.98,74.04,73.95,74.02,68353.0,64.5652,64.6176,64.5391,64.6001,68353.0
2021-01-26 14:15:00,74.02,74.09,73.98,74.03,34390.0,64.6001,64.6612,64.5652,64.6089,34390.0
2021-01-26 14:20:00,74.03,74.05,73.92,74.03,24052.0,64.6089,64.6263,64.5129,64.6089,24052.0
2021-01-26 14:25:00,74.03,74.13,74.02,74.08,55593.0,64.6089,64.6961,64.6001,64.6525,55593.0
2021-01-26 14:30:00,74.09,74.23,74.08,74.17,55301.0,64.6612,64.7834,64.6525,64.7311,55301.0
2021-01-26 14:35:00,74.17,74.28,74.16,74.27,43574.0,64.7311,64.8271,64.7223,64.8183,43574.0
2021-01-26 14:40:00,74.26,74.35,74.23,74.31,40097.0,64.8096,64.8881,64.7834,64.8532,40097.0
2021-01-26 14:45:00,74.32,74.37,74.25,74.28,62888.0,64.862,64.9056,64.8009,64.8271,62888.0
2021-01-26 14:50:00,74.29,74.35,74.15,74.2,30141.0,64.8358,64.8881,64.7136,64.7572,30141.0
2021-01-26 14:55:00,74.22,74.26,74.19,74.25,32998.0,64.7747,64.8096,64.7485,64.8009,32998.0
2021-01-26 15:00:00,74.24,74.38,74.19,74.29,61553.0,64.7921,64.9143,64.7485,64.8358,61553.0
2021-01-26 15:05:00,74.28,74.28,74.24,74.26,20604.0,64.8271,64.8271,64.7921,64.8096,20604.0
2021-01-26 15:10:00,74.27,74.32,74.2,74.2,40345.0,64.8183,64.862,64.7572,64.7572,40345.0
2021-01-26 15:15:00,74.19,74.22,74.08,74.12,55580.0,64.7485,64.7747,64.6525,64.6874,55580.0
2021-01-26 15:20:00,74.12,74.13,74.04,74.11,42013.0,64.6874,64.6961,64.6176,64.6787,42013.0
2021-01-26 15:25:00,74.11,74.21,74.08,74.2,43665.0,64.6787,64.766,64.6525,64.7572,43665.0
2021-01-26 15:30:00,74.2,74.25,74.11,74.25,75151.0,64.7572,64.8009,64.6787,64.8009,75151.0
2021-01-26 15:35:00,74.25,74.3,74.04,74.07,84430.0,64.8009,64.8445,64.6176,64.6438,84430.0
2021-01-26 15:40:00,74.06,74.1,73.98,74.06,72634.0,64.6351,64.67,64.5652,64.6351,72634.0
2021-01-26 15:45:00,74.05,74.16,73.97,74.08,79436.0,64.6263,64.7223,64.5565,64.6525,79436.0
2021-01-26 15:50:00,74.06,74.25,74.04,74.2,101391.0,64.6351,64.8009,64.6176,64.7572,101391.0
2021-01-26 15:55:00,74.18,74.3,74.13,74.21,263693.0,64.7398,64.8445,64.6961,64.766,263693.0
2021-01-27 09:30:00,73.53,73.88,73.12,73.84,141586.0,64.1725,64.478,63.8147,64.443,141586.0
2021-01-27 09:35:00,73.83,74.19,73.72,73.99,78599.0,64.4343,64.7485,64.3383,64.574,78599.0
2021-01-27 09:40:00,73.99,74.1,73.52,73.62,56631.0,64.574,64.67,64.1638,64.251,56631.0
2021-01-27 09:45:00,73.62,73.89,73.39,73.4,57485.0,64.251,64.4867,64.0503,64.059,57485.0
2021-01-27 09:50:00,73.47,73.5,73.13,73.28,66754.0,64.1201,64.1463,63.8234,63.9543,66754.0
2021-01-27 09:55:00,73.28,73.34,72.92,72.98,74612.0,63.9543,64.0067,63.6401,63.6925,74612.0
2021-01-27 10:00:00,72.98,73.4,72.98,73.31,78730.0,63.6925,64.059,63.6925,63.9805,78730.0
2021-01-27 10:05:00,73.34,73.48,73.24,73.45,53996.0,64.0067,64.1289,63.9194,64.1027,53996.0
2021-01-27 10:10:00,73.45,73.53,73.27,73.33,53821.0,64.1027,64.1725,63.9456,63.998,53821.0
2021-01-27 10:15:00,73.34,73.6,73.26,73.38,47213.0,64.0067,64.2336,63.9369,64.0416,47213.0
2021-01-27 10:20:00,73.4,73.54,73.3,73.33,33272.0,64.059,64.1812,63.9718,63.998,33272.0
2021-01-27 10:25:00,73.33,73.39,73.21,73.22,35480.0,63.998,64.0503,63.8932,63.902,35480.0
2021-01-27 10:30:00,73.24,73.47,73.06,73.1,72063.0,63.9194,64.1201,63.7623,63.7972,72063.0
2021-01-27 10:35:00,73.07,73.32,73.06,73.23,41437.0,63.771,63.9892,63.7623,63.9107,41437.0
2021-01-27 10:40:00,73.26,73.33,73.17,73.28,39345.0,63.9369,63.998,63.8583,63.9543,39345.0
2021-01-27 10:45:00,73.33,73.36,73.15,73.22,27678.0,63.998,64.0241,63.8409,63.902,27678.0
2021-01-27 10:50:00,73.2,73.29,73.0,73.25,55018.0,63.8845,63.963,63.7099,63.9281,55018.0
2021-01-27 10:55:00,73.25,73.32,73.08,73.32,47372.0,63.9281,63.9892,63.7798,63.9892,47372.0
2021-01-27 11:00:00,73.32,73.32,73.19,73.28,27402.0,63.9892,63.9892,63.8758,63.9543,27402.0
2021-01-27 11:05:00,73.27,73.35,73.1,73.17,33060.0,63.9456,64.0154,63.7972,63.8583,33060.0
2021-01-27 11:10:00,73.14,73.24,73.02,73.04,53305.0,63.8321,63.9194,63.7274,63.7449,53305.0
2021-01-27 11:15:00,73.03,73.13,72.92,73.1,40767.0,63.7361,63.8234,63.6401,63.7972,40767.0
2021-01-27 11:20:00,73.11,73.2,72.99,73.14,34484.0,63.8059,63.8845,63.7012,63.8321,34484.0
2021-01-27 11:25:00,73.12,73.32,73.12,73.29,62304.0,63.8147,63.9892,63.8147,63.963,62304.0
2021-01-27 11:30:00,73.31,73.33,73.09,73.13,35994.0,63.9805,63.998,63.7885,63.8234,35994.0
2021-01-27 11:35:00,73.12,73.14,73.02,73.05,26734.0,63.8147,63.8321,63.7274,63.7536,26734.0
2021-01-27 11:40:00,73.05,73.16,73.02,73.04,28655.0,63.7536,63.8496,63.7274,63.7449,28655.0
2021-01-27 11:45:00,73.08,73.22,72.95,72.95,32673.0,63.7798,63.902,63.6663,63.6663,32673.0
2021-01-27 11:50:00,72.93,73.04,72.85,72.85,26967.0,63.6489,63.7449,63.579,63.579,26967.0
2021-01-27 11:55:00,72.89,72.93,72.75,72.75,23301.0,63.6139,63.6489,63.4918,63.4918,23301.0
2021-01-27 12:00:00,72.78,72.9,72.75,72.79,41479.0,63.5179,63.6227,63.4918,63.5267,41479.0
2021-01-27 12:05:00,72.76,72.9,72.7,72.77,49654.0,63.5005,63.6227,63.4481,63.5092,49654.0
2021-01-27 12:10:00,72.78,72.81,72.68,72.74,32146.0,63.5179,63.5441,63.4307,63.483,32146.0
2021-01-27 12:15:00,72.74,72.9,72.69,72.7,37758.0,63.483,63.6227,63.4394,63.4481,37758.0
2021-01-27 12:20:00,72.7,72.7,72.6,72.65,72500.0,63.4481,63.4481,63.3609,63.4045,72500.0
2021-01-27 12:25:00,72.66,72.8,72.64,72.65,27738.0,63.4132,63.5354,63.3958,63.4045,27738.0
2021-01-27 12:30:00,72.63,72.64,72.52,72.58,41286.0,63.387,63.3958,63.291,63.3434,41286.0
2021-01-27 12:35:00,72.59,72.71,72.43,72.68,70647.0,63.3521,63.4569,63.2125,63.4307,70647.0
2021-01-27 12:40:00,72.7,72.72,72.58,72.64,47637.0,63.4481,63.4656,63.3434,63.3958,47637.0
2021-01-27 12:45:00,72.67,72.74,72.56,72.68,20003.0,63.4219,63.483,63.3259,63.4307,20003.0
2021-01-27 12:50:00,72.68,72.81,72.65,72.72,25361.0,63.4307,63.5441,63.4045,63.4656,25361.0
2021-01-27 12:55:00,72.7,72.87,72.7,72.84,17593.0,63.4481,63.5965,63.4481,63.5703,17593.0
2021-01-27 13:00:00,72.88,72.95,72.71,72.74,30010.0,63.6052,63.6663,63.4569,63.483,30010.0
2021-01-27 13:05:00,72.77,72.9,72.7,72.87,30415.0,63.5092,63.6227,63.4481,63.5965,30415.0
2021-01-27 13:10:00,72.89,72.92,72.74,72.78,36984.0,63.6139,63.6401,63.483,63.5179,36984.0
2021-01-27 13:15:00,72.77,73.03,72.77,72.9,43067.0,63.5092,63.7361,63.5092,63.6227,43067.0
2021-01-27 13:20:00,72.91,73.02,72.89,72.97,47229.0,63.6314,63.7274,63.6139,63.6838,47229.0
2021-01-27 13:25:00,72.95,73.05,72.93,73.0,32094.0,63.6663,63.7536,63.6489,63.7099,32094.0
2021-01-27 13:30:00,73.02,73.02,72.88,72.98,48614.0,63.7274,63.7274,63.6052,63.6925,48614.0
2021-01-27 13:35:00,72.98,72.99,72.87,72.95,26370.0,63.6925,63.7012,63.5965,63.6663,26370.0
2021-01-27 13:40:00,72.96,72.97,72.84,72.84,21493.0,63.675,63.6838,63.5703,63.5703,21493.0
2021-01-27 13:45:00,72.82,72.9,72.67,72.69,37145.0,63.5529,63.6227,63.4219,63.4394,37145.0
2021-01-27 13:50:00,72.7,72.78,72.61,72.75,52827.0,63.4481,63.5179,63.3696,63.4918,52827.0
2021-01-27 13:55:00,72.74,72.91,72.71,72.87,46043.0,63.483,63.6314,63.4569,63.5965,46043.0
2021-01-27 14:00:00,72.87,72.97,72.78,72.78,42000.0,63.5965,63.6838,63.5179,63.5179,42000.0
2021-01-27 14:05:00,72.77,72.85,72.66,72.81,34382.0,63.5092,63.579,63.4132,63.5441,34382.0
2021-01-27 14:10:00,72.83,72.88,72.75,72.8,29449.0,63.5616,63.6052,63.4918,63.5354,29449.0
2021-01-27 14:15:00,72.77,72.78,72.4,72.47,99224.0,63.5092,63.5179,63.1863,63.2474,99224.0
2021-01-27 14:20:00,72.49,72.75,72.47,72.71,36298.0,63.2649,63.4918,63.2474,63.4569,36298.0
2021-01-27 14:25:00,72.72,72.81,72.65,72.69,27504.0,63.4656,63.5441,63.4045,63.4394,27504.0
2021-01-27 14:30:00,72.69,72.76,72.44,72.44,35645.0,63.4394,63.5005,63.2212,63.2212,35645.0
2021-01-27 14:35:00,72.44,72.62,72.43,72.62,29880.0,63.2212,63.3783,63.2125,63.3783,29880.0
2021-01-27 14:40:00,72.61,72.77,72.53,72.67,29556.0,63.3696,63.5092,63.2998,63.4219,29556.0
2021-01-27 14:45:00,72.64,72.72,72.45,72.55,38841.0,63.3958,63.4656,63.2299,63.3172,38841.0
2021-01-27 14:50:00,72.56,72.66,72.43,72.61,43076.0,63.3259,63.4132,63.2125,63.3696,43076.0
2021-01-27 14:55:00,72.62,72.75,72.49,72.58,97784.0,63.3783,63.4918,63.2649,63.3434,97784.0
2021-01-27 15:00:00,72.58,72.62,72.47,72.56,58036.0,63.3434,63.3783,63.2474,63.3259,58036.0
2021-01-27 15:05:00,72.58,72.85,72.53,72.65,79923.0,63.3434,63.579,63.2998,63.4045,79923.0
2021-01-27 15:10:00,72.67,72.94,72.64,72.92,95693.0,63.4219,63.6576,63.3958,63.6401,95693.0
2021-01-27 15:15:00,72.92,72.97,72.69,72.69,55606.0,63.6401,63.6838,63.4394,63.4394,55606.0
2021-01-27 15:20:00,72.67,72.86,72.65,72.69,64303.0,63.4219,63.5878,63.4045,63.4394,64303.0
2021-01-27 15:25:00,72.7,72.79,72.35,72.43,76759.0,63.4481,63.5267,63.1427,63.2125,76759.0
2021-01-27 15:30:00,72.43,72.79,72.35,72.48,113454.0,63.2125,63.5267,63.1427,63.2561,113454.0
2021-01-27 15:35:00,72.5,72.53,72.22,72.3,97005.0,63.2736,63.2998,63.0292,63.099,97005.0
2021-01-27 15:40:00,72.31,72.42,72.19,72.34,76041.0,63.1078,63.2038,63.003,63.1339,76041.0
2021-01-27 15:45:00,72.3,72.53,72.21,72.52,98006.0,63.099,63.2998,63.0205,63.291,98006.0
2021-01-27 15:50:00,72.48,72.58,72.33,72.44,127122.0,63.2561,63.3434,63.1252,63.2212,127122.0
2021-01-27 15:55:00,72.41,72.51,72.33,72.5,237553.0,63.195,63.2823,63.1252,63.2736,237553.0
2021-01-28 09:30:00,72.44,72.62,72.25,72.41,182583.0,63.2212,63.3783,63.0554,63.195,182583.0
2021-01-28 09:35:00,72.38,72.49,72.22,72.22,58314.0,63.1689,63.2649,63.0292,63.0292,58314.0
2021-01-28 09:40:00,72.35,72.97,72.24,72.88,53012.0,63.1427,63.6838,63.0467,63.6052,53012.0
2021-01-28 09:45:00,72.81,72.95,72.48,72.64,62801.0,63.5441,63.6663,63.2561,63.3958,62801.0
2021-01-28 09:50:00,72.65,72.91,72.55,72.83,37703.0,63.4045,63.6314,63.3172,63.5616,37703.0
2021-01-28 09:55:00,72.89,72.93,72.65,72.84,54718.0,63.6139,63.6489,63.4045,63.5703,54718.0
2021-01-28 10:00:00,72.88,73.47,72.81,73.45,71793.0,63.6052,64.1201,63.5441,64.1027,71793.0
2021-01-28 10:05:00,73.44,73.67,73.4,73.49,39709.0,64.094,64.2947,64.059,64.1376,39709.0
2021-01-28 10:10:00,73.52,73.73,73.44,73.56,53906.0,64.1638,64.347,64.094,64.1987,53906.0
2021-01-28 10:15:00,73.59,73.75,73.55,73.61,57894.0,64.2249,64.3645,64.19,64.2423,57894.0
2021-01-28 10:20:00,73.59,73.79,73.53,73.55,72111.0,64.2249,64.3994,64.1725,64.19,72111.0
2021-01-28 10:25:00,73.57,73.79,73.57,73.6,55855.0,64.2074,64.3994,64.2074,64.2336,55855.0
2021-01-28 10:30:00,73.66,73.74,73.39,73.43,40164.0,64.286,64.3558,64.0503,64.0852,40164.0
2021-01-28 10:35:00,73.37,73.6,73.33,73.38,47122.0,64.0329,64.2336,63.998,64.0416,47122.0
2021-01-28 10:40:00,73.4,73.5,73.31,73.39,51169.0,64.059,64.1463,63.9805,64.0503,51169.0
2021-01-28 10:45:00,73.4,73.63,73.37,73.45,56791.0,64.059,64.2598,64.0329,64.1027,56791.0
2021-01-28 10:50:00,73.45,73.6,73.41,73.46,27181.0,64.1027,64.2336,64.0678,64.1114,27181.0
2021-01-28 10:55:00,73.43,73.48,73.29,73.34,43448.0,64.0852,64.1289,63.963,64.0067,43448.0
2021-01-28 11:00:00,73.37,73.51,73.35,73.48,17759.0,64.0329,64.155,64.0154,64.1289,17759.0
2021-01-28 11:05:00,73.49,73.61,73.43,73.53,65732.0,64.1376,64.2423,64.0852,64.1725,65732.0
2021-01-28 11:10:00,73.54,73.59,73.46,73.58,34690.0,64.1812,64.2249,64.1114,64.2161,34690.0
2021-01-28 11:15:00,73.54,73.64,73.34,73.4,26625.0,64.1812,64.2685,64.0067,64.059,26625.0
2021-01-28 11:20:00,73.41,73.44,73.07,73.13,41218.0,64.0678,64.094,63.771,63.8234,41218.0
2021-01-28 11:25:00,73.16,73.28,73.15,73.23,25237.0,63.8496,63.9543,63.8409,63.9107,25237.0
2021-01-28 11:30:00,73.27,73.46,73.15,73.36,30778.0,63.9456,64.1114,63.8409,64.0241,30778.0
2021-01-28 11:35:00,73.36,73.47,73.34,73.4,19126.0,64.0241,64.1201,64.0067,64.059,19126.0
2021-01-28 11:40:00,73.38,73.4,73.3,73.33,22651.0,64.0416,64.059,63.9718,63.998,22651.0
2021-01-28 11:45:00,73.34,73.39,73.25,73.35,26440.0,64.0067,64.0503,63.9281,64.0154,26440.0
2021-01-28 11:50:00,73.37,73.46,73.27,73.39,64575.0,64.0329,64.1114,63.9456,64.0503,64575.0
2021-01-28 11:55:00,73.39,73.41,73.25,73.31,14150.0,64.0503,64.0678,63.9281,63.9805,14150.0
2021-01-28 12:00:00,73.33,73.45,73.19,73.25,20161.0,63.998,64.1027,63.8758,63.9281,20161.0
2021-01-28 12:05:00,73.23,73.33,73.22,73.27,15607.0,63.9107,63.998,63.902,63.9456,15607.0
2021-01-28 12:10:00,73.27,73.28,73.03,73.06,21425.0,63.9456,63.9543,63.7361,63.7623,21425.0
2021-01-28 12:15:00,73.08,73.11,73.02,73.06,20527.0,63.7798,63.8059,63.7274,63.7623,20527.0
2021-01-28 12:20:00,73.03,73.09,72.99,72.99,25334.0,63.7361,63.7885,63.7012,63.7012,25334.0
2021-01-28 12:25:00,72.98,73.01,72.92,72.93,25475.0,63.6925,63.7187,63.6401,63.6489,25475.0
2021-01-28 12:30:00,72.93,73.09,72.91,73.03,26726.0,63.6489,63.7885,63.6314,63.7361,26726.0
2021-01-28 12:35:00,73.03,73.06,72.94,72.95,21494.0,63.7361,63.7623,63.6576,63.6663,21494.0
2021-01-28 12:40:00,72.95,72.98,72.87,72.9,18480.0,63.6663,63.6925,63.5965,63.6227,18480.0
2021-01-28 12:45:00,72.9,72.95,72.87,72.93,17508.0,63.6227,63.6663,63.5965,63.6489,17508.0
2021-01-28 12:50:00,72.92,73.05,72.9,72.95,25686.0,63.6401,63.7536,63.6227,63.6663,25686.0
2021-01-28 12:55:00,72.93,72.98,72.91,72.92,19203.0,63.6489,63.6925,63.6314,63.6401,19203.0
2021-01-28 13:00:00,72.95,73.07,72.93,73.0,19698.0,63.6663,63.771,63.6489,63.7099,19698.0
2021-01-28 13:05:00,73.03,73.05,72.87,72.9,19991.0,63.7361,63.7536,63.5965,63.6227,19991.0
2021-01-28 13:10:00,72.91,72.92,72.73,72.76,57306.0,63.6314,63.6401,63.4743,63.5005,57306.0
2021-01-28 13:15:00,72.75,72.75,72.6,72.61,20869.0,63.4918,63.4918,63.3609,63.3696,20869.0
2021-01-28 13:20:00,72.63,72.76,72.59,72.7,27608.0,63.387,63.5005,63.3521,63.4481,27608.0
2021-01-28 13:25:00,72.73,72.77,72.69,72.73,19431.0,63.4743,63.5092,63.4394,63.4743,19431.0
2021-01-28 13:30:00,72.74,72.9,72.71,72.88,25783.0,63.483,63.6227,63.4569,63.6052,25783.0
2021-01-28 13:35:00,72.88,72.95,72.87,72.9,30654.0,63.6052,63.6663,63.5965,63.6227,30654.0
2021-01-28 13:40:00,72.9,72.97,72.89,72.92,20184.0,63.6227,63.6838,63.6139,63.6401,20184.0
2021-01-28 13:45:00,72.91,72.96,72.87,72.96,26410.0,63.6314,63.675,63.5965,63.675,26410.0
2021-01-28 13:50:00,72.98,73.07,72.96,73.03,24733.0,63.6925,63.771,63.675,63.7361,24733.0
2021-01-28 13:55:00,73.03,73.13,73.01,73.11,25103.0,63.7361,63.8234,63.7187,63.8059,25103.0
2021-01-28 14:00:00,73.09,73.18,72.99,72.99,46405.0,63.7885,63.867,63.7012,63.7012,46405.0
2021-01-28 14:05:00,73.0,73.27,73.0,73.27,35917.0,63.7099,63.9456,63.7099,63.9456,35917.0
2021-01-28 14:10:00,73.25,73.27,73.1,73.23,29932.0,63.9281,63.9456,63.7972,63.9107,29932.0
2021-01-28 14:15:00,73.22,73.23,73.12,73.18,53635.0,63.902,63.9107,63.8147,63.867,53635.0
2021-01-28 14:20:00,73.19,73.19,72.91,72.92,22111.0,63.8758,63.8758,63.6314,63.6401,22111.0
2021-01-28 14:25:00,72.89,73.02,72.88,73.0,20419.0,63.6139,63.7274,63.6052,63.7099,20419.0
2021-01-28 14:30:00,73.01,73.01,72.83,72.86,27901.0,63.7187,63.7187,63.5616,63.5878,27901.0
2021-01-28 14:35:00,72.86,72.94,72.83,72.91,27696.0,63.5878,63.6576,63.5616,63.6314,27696.0
2021-01-28 14:40:00,72.92,73.05,72.87,72.98,61758.0,63.6401,63.7536,63.5965,63.6925,61758.0
2021-01-28 14:45:00,72.98,73.09,72.95,73.09,31755.0,63.6925,63.7885,63.6663,63.7885,31755.0
2021-01-28 14:50:00,73.08,73.21,73.08,73.17,55873.0,63.7798,63.8932,63.7798,63.8583,55873.0
2021-01-28 14:55:00,73.16,73.32,73.11,73.26,121209.0,63.8496,63.9892,63.8059,63.9369,121209.0
2021-01-28 15:00:00,73.24,73.24,73.11,73.13,38590.0,63.9194,63.9194,63.8059,63.8234,38590.0
2021-01-28 15:05:00,73.13,73.18,73.07,73.12,47651.0,63.8234,63.867,63.771,63.8147,47651.0
2021-01-28 15:10:00,73.13,73.32,73.08,73.26,51932.0,63.8234,63.9892,63.7798,63.9369,51932.0
2021-01-28 15:15:00,73.28,73.3,73.14,73.24,53026.0,63.9543,63.9718,63.8321,63.9194,53026.0
2021-01-28 15:20:00,73.24,73.35,73.16,73.26,39312.0,63.9194,64.0154,63.8496,63.9369,39312.0
2021-01-28 15:25:00,73.26,73.33,73.17,73.17,33330.0,63.9369,63.998,63.8583,63.8583,33330.0
2021-01-28 15:30:00,73.18,73.26,73.0,73.05,53506.0,63.867,63.9369,63.7099,63.7536,53506.0
2021-01-28 15:35:00,73.05,73.09,72.98,73.03,55580.0,63.7536,63.7885,63.6925,63.7361,55580.0
2021-01-28 15:40:00,73.03,73.05,72.8,72.84,73718.0,63.7361,63.7536,63.5354,63.5703,73718.0
2021-01-28 15:45:00,72.85,72.98,72.79,72.95,69703.0,63.579,63.6925,63.5267,63.6663,69703.0
2021-01-28 15:50:00,72.96,72.97,72.77,72.9,107962.0,63.675,63.6838,63.5092,63.6227,107962.0
2021-01-28 15:55:00,72.91,72.92,72.6,72.62,248468.0,63.6314,63.6401,63.3609,63.3783,248468.0
2021-01-29 09:30:00,72.52,72.93,72.27,72.28,148204.0,63.291,63.6489,63.0728,63.0816,148204.0
2021-01-29 09:35:00,72.28,72.7,72.28,72.69,37510.0,63.0816,63.4481,63.0816,63.4394,37510.0
2021-01-29 09:40:00,72.63,72.93,72.6,72.73,43171.0,63.387,63.6489,63.3609,63.4743,43171.0
2021-01-29 09:45:00,72.66,73.23,72.6,72.94,57596.0,63.4132,63.9107,63.3609,63.6576,57596.0
2021-01-29 09:50:00,72.92,72.93,72.68,72.72,40417.0,63.6401,63.6489,63.4307,63.4656,40417.0
2021-01-29 09:55:00,72.74,73.01,72.73,72.98,37188.0,63.483,63.7187,63.4743,63.6925,37188.0
2021-01-29 10:00:00,72.96,73.14,72.86,73.08,42080.0,63.675,63.8321,63.5878,63.7798,42080.0
2021-01-29 10:05:00,73.02,73.25,72.94,73.23,75743.0,63.7274,63.9281,63.6576,63.9107,75743.0
2021-01-29 10:10:00,73.24,73.3,73.02,73.23,40174.0,63.9194,63.9718,63.7274,63.9107,40174.0
2021-01-29 10:15:00,73.24,73.27,72.98,73.04,35940.0,63.9194,63.9456,63.6925,63.7449,35940.0
2021-01-29 10:20:00,73.02,73.3,73.0,73.28,29481.0,63.7274,63.9718,63.7099,63.9543,29481.0
2021-01-29 10:25:00,73.28,73.3,73.02,73.09,33155.0,63.9543,63.9718,63.7274,63.7885,33155.0
2021-01-29 10:30:00,73.1,73.26,73.08,73.22,44263.0,63.7972,63.9369,63.7798,63.902,44263.0
2021-01-29 10:35:00,73.23,73.3,73.18,73.18,61768.0,63.9107,63.9718,63.867,63.867,61768.0
2021-01-29 10:40:00,73.16,73.18,73.08,73.14,25468.0,63.8496,63.867,63.7798,63.8321,25468.0
2021-01-29 10:45:00,73.13,73.25,72.99,73.23,57645.0,63.8234,63.9281,63.7012,63.9107,57645.0
2021-01-29 10:50:00,73.21,73.24,73.03,73.03,33878.0,63.8932,63.9194,63.7361,63.7361,33878.0
2021-01-29 10:55:00,73.02,73.14,72.99,73.11,67471.0,63.7274,63.8321,63.7012,63.8059,67471.0
2021-01-29 11:00:00,73.09,73.09,72.87,72.87,89384.0,63.7885,63.7885,63.5965,63.5965,89384.0
2021-01-29 11:05:00,72.87,73.0,72.84,72.99,36760.0,63.5965,63.7099,63.5703,63.7012,36760.0
2021-01-29 11:10:00,72.98,72.98,72.51,72.52,27490.0,63.6925,63.6925,63.2823,63.291,27490.0
2021-01-29 11:15:00,72.51,72.62,72.44,72.51,57333.0,63.2823,63.3783,63.2212,63.2823,57333.0
2021-01-29 11:20:00,72.5,72.55,72.42,72.5,23680.0,63.2736,63.3172,63.2038,63.2736,23680.0
2021-01-29 11:25:00,72.49,72.51,72.13,72.15,56789.0,63.2649,63.2823,62.9507,62.9681,56789.0
2021-01-29 11:30:00,72.12,72.21,72.02,72.02,61756.0,62.9419,63.0205,62.8547,62.8547,61756.0
2021-01-29 11:35:00,72.05,72.12,71.95,72.12,65142.0,62.8808,62.9419,62.7936,62.9419,65142.0
2021-01-29 11:40:00,72.13,72.16,71.93,72.03,46719.0,62.9507,62.9768,62.7761,62.8634,46719.0
2021-01-29 11:45:00,72.01,72.18,72.01,72.13,99933.0,62.8459,62.9943,62.8459,62.9507,99933.0
2021-01-29 11:50:00,72.11,72.13,71.83,71.9,75376.0,62.9332,62.9507,62.6888,62.7499,75376.0
2021-01-29 11:55:00,71.91,71.98,71.72,71.86,56056.0,62.7587,62.8198,62.5928,62.715,56056.0
2021-01-29 12:00:00,71.85,71.96,71.76,71.91,39857.0,62.7063,62.8023,62.6278,62.7587,39857.0
2021-01-29 12:05:00,71.92,71.98,71.85,71.87,29627.0,62.7674,62.8198,62.7063,62.7238,29627.0
2021-01-29 12:10:00,71.84,71.85,71.62,71.63,34814.0,62.6976,62.7063,62.5056,62.5143,34814.0
2021-01-29 12:15:00,71.62,71.63,71.42,71.43,74702.0,62.5056,62.5143,62.331,62.3397,74702.0
2021-01-29 12:20:00,71.42,71.46,71.34,71.43,49432.0,62.331,62.3659,62.2612,62.3397,49432.0
2021-01-29 12:25:00,71.44,71.48,71.31,71.38,35452.0,62.3485,62.3834,62.235,62.2961,35452.0
2021-01-29 12:30:00,71.37,71.42,71.23,71.25,60617.0,62.2874,62.331,62.1652,62.1827,60617.0
2021-01-29 12:35:00,71.25,71.33,71.2,71.27,46166.0,62.1827,62.2525,62.139,62.2001,46166.0
2021-01-29 12:40:00,71.28,71.47,71.25,71.35,47265.0,62.2088,62.3747,62.1827,62.2699,47265.0
2021-01-29 12:45:00,71.35,71.36,71.07,71.13,43816.0,62.2699,62.2787,62.0256,62.0779,43816.0
2021-01-29 12:50:00,71.13,71.45,71.1,71.35,44146.0,62.0779,62.3572,62.0517,62.2699,44146.0
2021-01-29 12:55:00,71.36,71.51,71.28,71.32,53699.0,62.2787,62.4096,62.2088,62.2437,53699.0
2021-01-29 13:00:00,71.29,71.52,71.29,71.39,47706.0,62.2176,62.4183,62.2176,62.3048,47706.0
2021-01-29 13:05:00,71.38,71.43,71.19,71.23,38739.0,62.2961,62.3397,62.1303,62.1652,38739.0
2021-01-29 13:10:00,71.24,71.31,71.18,71.28,28877.0,62.1739,62.235,62.1216,62.2088,28877.0
2021-01-29 13:15:00,71.24,71.24,71.04,71.14,40827.0,62.1739,62.1739,61.9994,62.0867,40827.0
2021-01-29 13:20:00,71.14,71.39,71.14,71.29,35444.0,62.0867,62.3048,62.0867,62.2176,35444.0
2021-01-29 13:25:00,71.3,71.55,71.29,71.54,44218.0,62.2263,62.4445,62.2176,62.4357,44218.0
2021-01-29 13:30:00,71.53,71.69,71.47,71.49,52378.0,62.427,62.5667,62.3747,62.3921,52378.0
2021-01-29 13:35:00,71.5,71.61,71.45,71.48,44032.0,62.4008,62.4968,62.3572,62.3834,44032.0
2021-01-29 13:40:00,71.48,71.63,71.4,71.6,33004.0,62.3834,62.5143,62.3136,62.4881,33004.0
2021-01-29 13:45:00,71.58,71.65,71.41,71.42,27979.0,62.4707,62.5318,62.3223,62.331,27979.0
2021-01-29 13:50:00,71.43,71.67,71.4,71.65,41578.0,62.3397,62.5492,62.3136,62.5318,41578.0
2021-01-29 13:55:00,71.67,71.7,71.49,71.53,38172.0,62.5492,62.5754,62.3921,62.427,38172.0
2021-01-29 14:00:00,71.51,71.89,71.51,71.78,39074.0,62.4096,62.7412,62.4096,62.6452,39074.0
2021-01-29 14:05:00,71.79,71.96,71.76,71.94,41857.0,62.6539,62.8023,62.6278,62.7848,41857.0
2021-01-29 14:10:00,71.96,71.99,71.8,71.84,36104.0,62.8023,62.8285,62.6627,62.6976,36104.0
2021-01-29 14:15:00,71.85,71.86,71.77,71.8,35379.0,62.7063,62.715,62.6365,62.6627,35379.0
2021-01-29 14:20:00,71.78,71.8,71.68,71.71,23765.0,62.6452,62.6627,62.5579,62.5841,23765.0
2021-01-29 14:25:00,71.71,71.74,71.59,71.7,25970.0,62.5841,62.6103,62.4794,62.5754,25970.0
2021-01-29 14:30:00,71.69,71.69,71.61,71.61,27241.0,62.5667,62.5667,62.4968,62.4968,27241.0
2021-01-29 14:35:00,71.61,71.7,71.54,71.62,32773.0,62.4968,62.5754,62.4357,62.5056,32773.0
2021-01-29 14:40:00,71.59,71.68,71.46,71.58,32152.0,62.4794,62.5579,62.3659,62.4707,32152.0
2021-01-29 14:45:00,71.56,71.77,71.5,71.74,45312.0,62.4532,62.6365,62.4008,62.6103,45312.0
2021-01-29 14:50:00,71.74,71.82,71.71,71.74,35168.0,62.6103,62.6801,62.5841,62.6103,35168.0
2021-01-29 14:55:00,71.73,71.78,71.56,71.61,30685.0,62.6016,62.6452,62.4532,62.4968,30685.0
2021-01-29 15:00:00,71.64,71.97,71.64,71.89,41624.0,62.523,62.811,62.523,62.7412,41624.0
2021-01-29 15:05:00,71.89,71.98,71.81,71.83,45107.0,62.7412,62.8198,62.6714,62.6888,45107.0
2021-01-29 15:10:00,71.83,71.92,71.82,71.88,39831.0,62.6888,62.7674,62.6801,62.7325,39831.0
2021-01-29 15:15:00,71.9,71.95,71.83,71.86,28047.0,62.7499,62.7936,62.6888,62.715,28047.0
2021-01-29 15:20:00,71.86,71.99,71.83,71.96,44111.0,62.715,62.8285,62.6888,62.8023,44111.0
2021-01-29 15:25:00,71.96,72.02,71.87,71.88,38390.0,62.8023,62.8547,62.7238,62.7325,38390.0
2021-01-29 15:30:00,71.89,72.07,71.89,72.03,65841.0,62.7412,62.8983,62.7412,62.8634,65841.0
2021-01-29 15:35:00,72.03,72.04,71.74,71.74,64083.0,62.8634,62.8721,62.6103,62.6103,64083.0
2021-01-29 15:40:00,71.72,71.74,71.52,71.57,93095.0,62.5928,62.6103,62.4183,62.4619,93095.0
2021-01-29 15:45:00,71.58,71.67,71.47,71.67,101195.0,62.4707,62.5492,62.3747,62.5492,101195.0
2021-01-29 15:50:00,71.66,71.95,71.65,71.85,120572.0,62.5405,62.7936,62.5318,62.7063,120572.0
2021-01-29 15:55:00,71.84,72.14,71.55,71.55,295468.0,62.6976,62.9594,62.4445,62.4445,295468.0
2021-02-01 09:30:00,72.08,72.47,71.85,71.98,218997.0,62.907,63.2474,62.7063,62.8198,218997.0
2021-02-01 09:35:00,71.94,72.15,71.82,72.08,73586.0,62.7848,62.9681,62.6801,62.907,73586.0
2021-02-01 09:40:00,72.11,72.2,72.0,72.11,50674.0,62.9332,63.0118,62.8372,62.9332,50674.0
2021-02-01 09:45:00,72.12,72.14,71.95,72.01,53199.0,62.9419,62.9594,62.7936,62.8459,53199.0
2021-02-01 09:50:00,72.01,72.07,71.91,71.92,90730.0,62.8459,62.8983,62.7587,62.7674,90730.0
2021-02-01 09:55:00,71.92,72.1,71.9,72.06,44100.0,62.7674,62.9245,62.7499,62.8896,44100.0
2021-02-01 10:00:00,71.97,72.05,71.9,72.04,47652.0,62.811,62.8808,62.7499,62.8721,47652.0
2021-02-01 10:05:00,72.03,72.05,71.87,71.9,44715.0,62.8634,62.8808,62.7238,62.7499,44715.0
2021-02-01 10:10:00,71.9,72.12,71.73,71.98,56512.0,62.7499,62.9419,62.6016,62.8198,56512.0
2021-02-01 10:15:00,71.96,72.3,71.92,72.3,28491.0,62.8023,63.099,62.7674,63.099,28491.0
2021-02-01 10:20:00,72.29,72.37,72.12,72.14,77221.0,63.0903,63.1601,62.9419,62.9594,77221.0
2021-02-01 10:25:00,72.13,72.18,72.0,72.01,30429.0,62.9507,62.9943,62.8372,62.8459,30429.0
2021-02-01 10:30:00,72.0,72.17,72.0,72.12,21370.0,62.8372,62.9856,62.8372,62.9419,21370.0
2021-02-01 10:35:00,72.13,72.13,71.8,71.8,34844.0,62.9507,62.9507,62.6627,62.6627,34844.0
2021-02-01 10:40:00,71.79,71.8,71.52,71.52,57315.0,62.6539,62.6627,62.4183,62.4183,57315.0
2021-02-01 10:45:00,71.54,71.69,71.45,71.62,81167.0,62.4357,62.5667,62.3572,62.5056,81167.0
2021-02-01 10:50:00,71.62,71.74,71.56,71.64,76639.0,62.5056,62.6103,62.4532,62.523,76639.0
2021-02-01 10:55:00,71.64,71.64,71.42,71.5,62002.0,62.523,62.523,62.331,62.4008,62002.0
2021-02-01 11:00:00,71.49,71.54,71.37,71.38,47151.0,62.3921,62.4357,62.2874,62.2961,47151.0
2021-02-01 11:05:00,71.39,71.49,71.34,71.43,56652.0,62.3048,62.3921,62.2612,62.3397,56652.0
2021-02-01 11:10:00,71.44,71.6,71.44,71.49,37009.0,62.3485,62.4881,62.3485,62.3921,37009.0
2021-02-01 11:15:00,71.5,71.53,71.44,71.47,30430.0,62.4008,62.427,62.3485,62.3747,30430.0
2021-02-01 11:20:00,71.47,71.74,71.43,71.72,30376.0,62.3747,62.6103,62.3397,62.5928,30376.0
2021-02-01 11:25:00,71.73,71.92,71.73,71.83,55572.0,62.6016,62.7674,62.6016,62.6888,55572.0
2021-02-01 11:30:00,71.84,71.86,71.81,71.85,53440.0,62.6976,62.715,62.6714,62.7063,53440.0
2021-02-01 11:35:00,71.85,71.89,71.7,71.75,46483.0,62.7063,62.7412,62.5754,62.619,46483.0
2021-02-01 11:40:00,71.75,72.0,71.75,71.93,37639.0,62.619,62.8372,62.619,62.7761,37639.0
2021-02-01 11:45:00,71.94,72.05,71.83,71.83,31233.0,62.7848,62.8808,62.6888,62.6888,31233.0
2021-02-01 11:50:00,71.84,71.95,71.82,71.87,35216.0,62.6976,62.7936,62.6801,62.7238,35216.0
2021-02-01 11:55:00,71.88,71.93,71.82,71.85,32126.0,62.7325,62.7761,62.6801,62.7063,32126.0
2021-02-01 12:00:00,71.86,71.95,71.78,71.78,33328.0,62.715,62.7936,62.6452,62.6452,33328.0
2021-02-01 12:05:00,71.78,71.8,71.67,71.67,21707.0,62.6452,62.6627,62.5492,62.5492,21707.0
2021-02-01 12:10:00,71.67,71.89,71.67,71.88,23084.0,62.5492,62.7412,62.5492,62.7325,23084.0
2021-02-01 12:15:00,71.88,71.91,71.85,71.9,21676.0,62.7325,62.7587,62.7063,62.7499,21676.0
2021-02-01 12:20:00,71.9,71.96,71.77,71.77,26928.0,62.7499,62.8023,62.6365,62.6365,26928.0
2021-02-01 12:25:00,71.77,71.83,71.7,71.79,68445.0,62.6365,62.6888,62.5754,62.6539,68445.0
2021-02-01 12:30:00,71.78,72.02,71.77,71.97,29105.0,62.6452,62.8547,62.6365,62.811,29105.0
2021-02-01 12:35:00,71.99,72.09,71.96,72.01,28534.0,62.8285,62.9158,62.8023,62.8459,28534.0
2021-02-01 12:40:00,72.01,72.13,71.99,72.07,35881.0,62.8459,62.9507,62.8285,62.8983,35881.0
2021-02-01 12:45:00,72.05,72.13,72.02,72.05,28327.0,62.8808,62.9507,62.8547,62.8808,28327.0
2021-02-01 12:50:00,72.04,72.09,71.94,71.95,12524.0,62.8721,62.9158,62.7848,62.7936,12524.0
2021-02-01 12:55:00,71.95,72.04,71.95,71.98,14255.0,62.7936,62.8721,62.7936,62.8198,14255.0
2021-02-01 13:00:00,71.98,72.03,71.91,71.97,19419.0,62.8198,62.8634,62.7587,62.811,19419.0
2021-02-01 13:05:00,71.98,71.98,71.85,71.89,21236.0,62.8198,62.8198,62.7063,62.7412,21236.0
2021-02-01 13:10:00,71.89,71.91,71.85,71.85,19043.0,62.7412,62.7587,62.7063,62.7063,19043.0
2021-02-01 13:15:00,71.84,71.87,71.76,71.77,17026.0,62.6976,62.7238,62.6278,62.6365,17026.0
2021-02-01 13:20:00,71.77,71.77,71.69,71.73,25604.0,62.6365,62.6365,62.5667,62.6016,25604.0
2021-02-01 13:25:00,71.73,71.85,71.68,71.83,21261.0,62.6016,62.7063,62.5579,62.6888,21261.0
2021-02-01 13:30:00,71.85,71.89,71.82,71.87,26639.0,62.7063,62.7412,62.6801,62.7238,26639.0
2021-02-01 13:35:00,71.86,71.86,71.7,71.74,27145.0,62.715,62.715,62.5754,62.6103,27145.0
2021-02-01 13:40:00,71.74,71.78,71.7,71.77,21464.0,62.6103,62.6452,62.5754,62.6365,21464.0
2021-02-01 13:45:00,71.77,71.81,71.62,71.63,23357.0,62.6365,62.6714,62.5056,62.5143,23357.0
2021-02-01 13:50:00,71.62,71.65,71.59,71.6,16833.0,62.5056,62.5318,62.4794,62.4881,16833.0
2021-02-01 13:55:00,71.62,71.63,71.55,71.61,23966.0,62.5056,62.5143,62.4445,62.4968,23966.0
2021-02-01 14:00:00,71.61,71.64,71.56,71.62,25478.0,62.4968,62.523,62.4532,62.5056,25478.0
2021-02-01 14:05:00,71.61,71.69,71.57,71.6,21619.0,62.4968,62.5667,62.4619,62.4881,21619.0
2021-02-01 14:10:00,71.6,71.61,71.53,71.56,37240.0,62.4881,62.4968,62.427,62.4532,37240.0
2021-02-01 14:15:00,71.55,71.79,71.54,71.76,31417.0,62.4445,62.6539,62.4357,62.6278,31417.0
2021-02-01 14:20:00,71.75,71.75,71.58,71.63,21121.0,62.619,62.619,62.4707,62.5143,21121.0
2021-02-01 14:25:00,71.63,71.75,71.63,71.68,29738.0,62.5143,62.619,62.5143,62.5579,29738.0
2021-02-01 14:30:00,71.69,71.96,71.66,71.96,42713.0,62.5667,62.8023,62.5405,62.8023,42713.0
2021-02-01 14:35:00,71.96,71.99,71.91,71.94,23977.0,62.8023,62.8285,62.7587,62.7848,23977.0
2021-02-01 14:40:00,71.95,71.98,71.83,71.83,31258.0,62.7936,62.8198,62.6888,62.6888,31258.0
2021-02-01 14:45:00,71.81,71.88,71.81,71.84,23510.0,62.6714,62.7325,62.6714,62.6976,23510.0
2021-02-01 14:50:00,71.84,71.84,71.73,71.77,24121.0,62.6976,62.6976,62.6016,62.6365,24121.0
2021-02-01 14:55:00,71.76,71.76,71.66,71.71,30461.0,62.6278,62.6278,62.5405,62.5841,30461.0
2021-02-01 15:00:00,71.71,71.82,71.71,71.79,27005.0,62.5841,62.6801,62.5841,62.6539,27005.0
2021-02-01 15:05:00,71.79,71.86,71.76,71.8,27829.0,62.6539,62.715,62.6278,62.6627,27829.0
2021-02-01 15:10:00,71.79,71.79,71.67,71.75,31593.0,62.6539,62.6539,62.5492,62.619,31593.0
2021-02-01 15:15:00,71.78,71.79,71.66,71.67,32685.0,62.6452,62.6539,62.5405,62.5492,32685.0
2021-02-01 15:20:00,71.68,71.72,71.59,71.63,35717.0,62.5579,62.5928,62.4794,62.5143,35717.0
2021-02-01 15:25:00,71.64,71.73,71.62,71.65,33101.0,62.523,62.6016,62.5056,62.5318,33101.0
2021-02-01 15:30:00,71.64,71.7,71.59,71.61,38653.0,62.523,62.5754,62.4794,62.4968,38653.0
2021-02-01 15:35:00,71.62,71.7,71.6,71.65,31857.0,62.5056,62.5754,62.4881,62.5318,31857.0
2021-02-01 15:40:00,71.65,71.67,71.59,71.62,50187.0,62.5318,62.5492,62.4794,62.5056,50187.0
2021-02-01 15:45:00,71.61,71.71,71.59,71.67,50907.0,62.4968,62.5841,62.4794,62.5492,50907.0
2021-02-01 15:50:00,71.65,71.66,71.55,71.56,74724.0,62.5318,62.5405,62.4445,62.4532,74724.0
2021-02-01 15:55:00,71.55,71.56,71.41,71.42,230077.0,62.4445,62.4532,62.3223,62.331,230077.0
2021-02-02 09:30:00,71.7,72.02,71.64,71.97,115823.0,62.5754,62.8547,62.523,62.811,115823.0
2021-02-02 09:35:00,72.01,72.04,71.47,71.64,49896.0,62.8459,62.8721,62.3747,62.523,49896.0
2021-02-02 09:40:00,71.73,71.74,71.55,71.64,39311.0,62.6016,62.6103,62.4445,62.523,39311.0
2021-02-02 09:45:00,71.65,71.7,71.45,71.51,57651.0,62.5318,62.5754,62.3572,62.4096,57651.0
2021-02-02 09:50:00,71.51,71.51,71.2,71.34,54734.0,62.4096,62.4096,62.139,62.2612,54734.0
2021-02-02 09:55:00,71.37,71.6,71.22,71.52,61292.0,62.2874,62.4881,62.1565,62.4183,61292.0
2021-02-02 10:00:00,71.53,72.03,71.51,71.97,68114.0,62.427,62.8634,62.4096,62.811,68114.0
2021-02-02 10:05:00,71.95,72.18,71.83,71.93,35182.0,62.7936,62.9943,62.6888,62.7761,35182.0
2021-02-02 10:10:00,71.92,72.08,71.75,72.03,50697.0,62.7674,62.907,62.619,62.8634,50697.0
2021-02-02 10:15:00,72.07,72.1,71.86,71.91,21670.0,62.8983,62.9245,62.715,62.7587,21670.0
2021-02-02 10:20:00,71.88,71.88,71.6,71.64,21409.0,62.7325,62.7325,62.4881,62.523,21409.0
2021-02-02 10:25:00,71.66,71.75,71.64,71.67,27631.0,62.5405,62.619,62.523,62.5492,27631.0
2021-02-02 10:30:00,71.69,71.97,71.69,71.93,48888.0,62.5667,62.811,62.5667,62.7761,48888.0
2021-02-02 10:35:00,71.88,71.9,71.73,71.77,34565.0,62.7325,62.7499,62.6016,62.6365,34565.0
2021-02-02 10:40:00,71.72,71.75,71.61,71.65,33024.0,62.5928,62.619,62.4968,62.5318,33024.0
2021-02-02 10:45:00,71.64,71.66,71.5,71.62,31344.0,62.523,62.5405,62.4008,62.5056,31344.0
2021-02-02 10:50:00,71.62,71.74,71.56,71.65,26556.0,62.5056,62.6103,62.4532,62.5318,26556.0
2021-02-02 10:55:00,71.67,71.69,71.6,71.63,24438.0,62.5492,62.5667,62.4881,62.5143,24438.0
2021-02-02 11:00:00,71.63,71.78,71.59,71.76,23742.0,62.5143,62.6452,62.4794,62.6278,23742.0
2021-02-02 11:05:00,71.76,71.93,71.71,71.92,29228.0,62.6278,62.7761,62.5841,62.7674,29228.0
2021-02-02 11:10:00,71.92,71.92,71.79,71.84,49018.0,62.7674,62.7674,62.6539,62.6976,49018.0
2021-02-02 11:15:00,71.83,71.94,71.81,71.94,21651.0,62.6888,62.7848,62.6714,62.7848,21651.0
2021-02-02 11:20:00,71.95,71.97,71.84,71.93,22279.0,62.7936,62.811,62.6976,62.7761,22279.0
2021-02-02 11:25:00,71.93,72.01,71.89,71.94,52293.0,62.7761,62.8459,62.7412,62.7848,52293.0
2021-02-02 11:30:00,71.93,72.25,71.93,72.22,93755.0,62.7761,63.0554,62.7761,63.0292,93755.0
2021-02-02 11:35:00,72.23,72.35,72.15,72.34,53872.0,63.0379,63.1427,62.9681,63.1339,53872.0
2021-02-02 11:40:00,72.34,72.35,72.18,72.23,77558.0,63.1339,63.1427,62.9943,63.0379,77558.0
2021-02-02 11:45:00,72.23,72.29,72.22,72.26,37583.0,63.0379,63.0903,63.0292,63.0641,37583.0
2021-02-02 11:50:00,72.26,72.29,72.13,72.15,38622.0,63.0641,63.0903,62.9507,62.9681,38622.0
2021-02-02 11:55:00,72.16,72.17,71.93,71.98,26098.0,62.9768,62.9856,62.7761,62.8198,26098.0
2021-02-02 12:00:00,71.96,72.03,71.89,71.89,35695.0,62.8023,62.8634,62.7412,62.7412,35695.0
2021-02-02 12:05:00,71.89,71.95,71.85,71.89,28736.0,62.7412,62.7936,62.7063,62.7412,28736.0
2021-02-02 12:10:00,71.87,71.87,71.78,71.78,23913.0,62.7238,62.7238,62.6452,62.6452,23913.0
2021-02-02 12:15:00,71.8,71.81,71.68,71.72,24119.0,62.6627,62.6714,62.5579,62.5928,24119.0
2021-02-02 12:20:00,71.72,71.82,71.71,71.77,49290.0,62.5928,62.6801,62.5841,62.6365,49290.0
2021-02-02 12:25:00,71.75,71.81,71.73,71.74,29687.0,62.619,62.6714,62.6016,62.6103,29687.0
2021-02-02 12:30:00,71.74,71.77,71.71,71.72,27360.0,62.6103,62.6365,62.5841,62.5928,27360.0
2021-02-02 12:35:00,71.73,71.87,71.71,71.8,35752.0,62.6016,62.7238,62.5841,62.6627,35752.0
2021-02-02 12:40:00,71.8,71.81,71.65,71.65,26235.0,62.6627,62.6714,62.5318,62.5318,26235.0
2021-02-02 12:45:00,71.65,71.77,71.61,71.73,32265.0,62.5318,62.6365,62.4968,62.6016,32265.0
2021-02-02 12:50:00,71.74,71.79,71.73,71.76,26182.0,62.6103,62.6539,62.6016,62.6278,26182.0
2021-02-02 12:55:00,71.77,71.88,71.73,71.85,21293.0,62.6365,62.7325,62.6016,62.7063,21293.0
2021-02-02 13:00:00,71.84,71.93,71.82,71.87,31430.0,62.6976,62.7761,62.6801,62.7238,31430.0
2021-02-02 13:05:00,71.88,71.95,71.86,71.94,23268.0,62.7325,62.7936,62.715,62.7848,23268.0
2021-02-02 13:10:00,71.93,71.94,71.85,71.86,34067.0,62.7761,62.7848,62.7063,62.715,34067.0
2021-02-02 13:15:00,71.85,71.87,71.78,71.84,22144.0,62.7063,62.7238,62.6452,62.6976,22144.0
2021-02-02 13:20:00,71.84,71.87,71.79,71.87,21070.0,62.6976,62.7238,62.6539,62.7238,21070.0
2021-02-02 13:25:00,71.87,71.92,71.83,71.91,26958.0,62.7238,62.7674,62.6888,62.7587,26958.0
2021-02-02 13:30:00,71.9,71.9,71.81,71.89,24919.0,62.7499,62.7499,62.6714,62.7412,24919.0
2021-02-02 13:35:00,71.89,71.96,71.85,71.95,44884.0,62.7412,62.8023,62.7063,62.7936,44884.0
2021-02-02 13:40:00,71.93,72.03,71.93,71.99,42381.0,62.7761,62.8634,62.7761,62.8285,42381.0
2021-02-02 13:45:00,71.99,72.05,71.94,71.95,26957.0,62.8285,62.8808,62.7848,62.7936,26957.0
2021-02-02 13:50:00,71.95,71.96,71.8,71.87,42944.0,62.7936,62.8023,62.6627,62.7238,42944.0
2021-02-02 13:55:00,71.87,71.98,71.86,71.95,40575.0,62.7238,62.8198,62.715,62.7936,40575.0
2021-02-02 14:00:00,71.95,72.09,71.94,72.08,38147.0,62.7936,62.9158,62.7848,62.907,38147.0
2021-02-02 14:05:00,72.08,72.2,72.08,72.2,52554.0,62.907,63.0118,62.907,63.0118,52554.0
2021-02-02 14:10:00,72.21,72.35,72.21,72.35,51254.0,63.0205,63.1427,63.0205,63.1427,51254.0
2021-02-02 14:15:00,72.34,72.37,72.28,72.34,49474.0,63.1339,63.1601,63.0816,63.1339,49474.0
2021-02-02 14:20:00,72.35,72.39,72.23,72.25,44601.0,63.1427,63.1776,63.0379,63.0554,44601.0
2021-02-02 14:25:00,72.26,72.33,72.21,72.3,39984.0,63.0641,63.1252,63.0205,63.099,39984.0
2021-02-02 14:30:00,72.3,72.49,72.3,72.48,86862.0,63.099,63.2649,63.099,63.2561,86862.0
2021-02-02 14:35:00,72.48,72.65,72.48,72.54,82569.0,63.2561,63.4045,63.2561,63.3085,82569.0
2021-02-02 14:40:00,72.52,72.55,72.4,72.41,33829.0,63.291,63.3172,63.1863,63.195,33829.0
2021-02-02 14:45:00,72.41,72.41,72.28,72.28,35864.0,63.195,63.195,63.0816,63.0816,35864.0
2021-02-02 14:50:00,72.28,72.32,72.25,72.27,49919.0,63.0816,63.1165,63.0554,63.0728,49919.0
2021-02-02 14:55:00,72.28,72.3,72.21,72.3,30910.0,63.0816,63.099,63.0205,63.099,30910.0
2021-02-02 15:00:00,72.29,72.29,72.15,72.16,24069.0,63.0903,63.0903,62.9681,62.9768,24069.0
2021-02-02 15:05:00,72.16,72.24,72.15,72.2,74307.0,62.9768,63.0467,62.9681,63.0118,74307.0
2021-02-02 15:10:00,72.2,72.24,72.15,72.16,98494.0,63.0118,63.0467,62.9681,62.9768,98494.0
2021-02-02 15:15:00,72.15,72.17,72.04,72.16,70154.0,62.9681,62.9856,62.8721,62.9768,70154.0
2021-02-02 15:20:00,72.16,72.2,71.98,71.98,64948.0,62.9768,63.0118,62.8198,62.8198,64948.0
2021-02-02 15:25:00,71.98,72.11,71.97,72.03,63800.0,62.8198,62.9332,62.811,62.8634,63800.0
2021-02-02 15:30:00,72.03,72.31,72.03,72.25,81988.0,62.8634,63.1078,62.8634,63.0554,81988.0
2021-02-02 15:35:00,72.25,72.3,72.2,72.22,61798.0,63.0554,63.099,63.0118,63.0292,61798.0
2021-02-02 15:40:00,72.22,72.31,72.22,72.24,43958.0,63.0292,63.1078,63.0292,63.0467,43958.0
2021-02-02 15:45:00,72.24,72.28,72.11,72.12,72786.0,63.0467,63.0816,62.9332,62.9419,72786.0
2021-02-02 15:50:00,72.12,72.15,72.03,72.05,88314.0,62.9419,62.9681,62.8634,62.8808,88314.0
2021-02-02 15:55:00,72.05,72.08,71.78,71.8,279213.0,62.8808,62.907,62.6452,62.6627,279213.0
2021-02-03 09:30:00,71.75,72.02,71.34,72.0,162902.0,62.619,62.8547,62.2612,62.8372,162902.0
2021-02-03 09:35:00,72.0,72.08,71.77,71.99,31832.0,62.8372,62.907,62.6365,62.8285,31832.0
2021-02-03 09:40:00,71.91,71.96,71.74,71.87,71366.0,62.7587,62.8023,62.6103,62.7238,71366.0
2021-02-03 09:45:00,71.85,71.91,71.71,71.75,36950.0,62.7063,62.7587,62.5841,62.619,36950.0
2021-02-03 09:50:00,71.79,71.83,71.63,71.64,37151.0,62.6539,62.6888,62.5143,62.523,37151.0
2021-02-03 09:55:00,71.66,71.84,71.5,71.77,65786.0,62.5405,62.6976,62.4008,62.6365,65786.0
2021-02-03 10:00:00,71.79,71.91,71.62,71.67,53244.0,62.6539,62.7587,62.5056,62.5492,53244.0
2021-02-03 10:05:00,71.67,71.93,71.61,71.91,40238.0,62.5492,62.7761,62.4968,62.7587,40238.0
2021-02-03 10:10:00,71.92,72.15,71.9,72.14,56840.0,62.7674,62.9681,62.7499,62.9594,56840.0
2021-02-03 10:15:00,72.14,72.24,72.09,72.22,49724.0,62.9594,63.0467,62.9158,63.0292,49724.0
2021-02-03 10:20:00,72.21,72.37,72.07,72.15,49152.0,63.0205,63.1601,62.8983,62.9681,49152.0
2021-02-03 10:25:00,72.14,72.39,72.04,72.2,59055.0,62.9594,63.1776,62.8721,63.0118,59055.0
2021-02-03 10:30:00,72.22,72.3,72.08,72.18,59766.0,63.0292,63.099,62.907,62.9943,59766.0
2021-02-03 10:35:00,72.13,72.26,72.08,72.22,37498.0,62.9507,63.0641,62.907,63.0292,37498.0
2021-02-03 10:40:00,72.25,72.32,72.17,72.26,25731.0,63.0554,63.1165,62.9856,63.0641,25731.0
2021-02-03 10:45:00,72.26,72.4,72.23,72.4,56085.0,63.0641,63.1863,63.0379,63.1863,56085.0
2021-02-03 10:50:00,72.4,72.42,72.23,72.34,35466.0,63.1863,63.2038,63.0379,63.1339,35466.0
2021-02-03 10:55:00,72.32,72.34,72.22,72.24,30909.0,63.1165,63.1339,63.0292,63.0467,30909.0
2021-02-03 11:00:00,72.25,72.38,72.22,72.34,41875.0,63.0554,63.1689,63.0292,63.1339,41875.0
2021-02-03 11:05:00,72.35,72.38,72.23,72.32,42178.0,63.1427,63.1689,63.0379,63.1165,42178.0
2021-02-03 11:10:00,72.33,72.39,72.24,72.38,24015.0,63.1252,63.1776,63.0467,63.1689,24015.0
2021-02-03 11:15:00,72.38,72.38,72.26,72.33,36007.0,63.1689,63.1689,63.0641,63.1252,36007.0
2021-02-03 11:20:00,72.34,72.42,72.32,72.34,37773.0,63.1339,63.2038,63.1165,63.1339,37773.0
2021-02-03 11:25:00,72.35,72.39,72.31,72.36,27508.0,63.1427,63.1776,63.1078,63.1514,27508.0
2021-02-03 11:30:00,72.38,72.38,72.24,72.31,25779.0,63.1689,63.1689,63.0467,63.1078,25779.0
2021-02-03 11:35:00,72.32,72.36,72.27,72.31,33678.0,63.1165,63.1514,63.0728,63.1078,33678.0
2021-02-03 11:40:00,72.32,72.47,72.3,72.46,24592.0,63.1165,63.2474,63.099,63.2387,24592.0
2021-02-03 11:45:00,72.47,72.56,72.45,72.56,43531.0,63.2474,63.3259,63.2299,63.3259,43531.0
2021-02-03 11:50:00,72.54,72.57,72.46,72.56,31053.0,63.3085,63.3347,63.2387,63.3259,31053.0
2021-02-03 11:55:00,72.57,72.62,72.41,72.47,38918.0,63.3347,63.3783,63.195,63.2474,38918.0
2021-02-03 12:00:00,72.47,72.5,72.43,72.49,25550.0,63.2474,63.2736,63.2125,63.2649,25550.0
2021-02-03 12:05:00,72.5,72.63,72.48,72.63,31238.0,63.2736,63.387,63.2561,63.387,31238.0
2021-02-03 12:10:00,72.64,72.7,72.52,72.55,37513.0,63.3958,63.4481,63.291,63.3172,37513.0
2021-02-03 12:15:00,72.54,72.74,72.51,72.73,36839.0,63.3085,63.483,63.2823,63.4743,36839.0
2021-02-03 12:20:00,72.73,72.73,72.61,72.63,25639.0,63.4743,63.4743,63.3696,63.387,25639.0
2021-02-03 12:25:00,72.62,72.7,72.59,72.7,27294.0,63.3783,63.4481,63.3521,63.4481,27294.0
2021-02-03 12:30:00,72.69,72.76,72.65,72.74,40102.0,63.4394,63.5005,63.4045,63.483,40102.0
2021-02-03 12:35:00,72.74,72.76,72.68,72.74,19280.0,63.483,63.5005,63.4307,63.483,19280.0
2021-02-03 12:40:00,72.72,72.87,72.7,72.86,39856.0,63.4656,63.5965,63.4481,63.5878,39856.0
2021-02-03 12:45:00,72.87,72.9,72.82,72.85,31852.0,63.5965,63.6227,63.5529,63.579,31852.0
2021-02-03 12:50:00,72.85,72.88,72.74,72.76,22995.0,63.579,63.6052,63.483,63.5005,22995.0
2021-02-03 12:55:00,72.75,72.83,72.72,72.81,30806.0,63.4918,63.5616,63.4656,63.5441,30806.0
2021-02-03 13:00:00,72.82,72.96,72.8,72.86,90711.0,63.5529,63.675,63.5354,63.5878,90711.0
2021-02-03 13:05:00,72.87,73.03,72.87,73.02,41909.0,63.5965,63.7361,63.5965,63.7274,41909.0
2021-02-03 13:10:00,73.0,73.03,72.96,72.99,33238.0,63.7099,63.7361,63.675,63.7012,33238.0
2021-02-03 13:15:00,73.01,73.15,72.95,73.14,83819.0,63.7187,63.8409,63.6663,63.8321,83819.0
2021-02-03 13:20:00,73.14,73.23,73.08,73.19,66770.0,63.8321,63.9107,63.7798,63.8758,66770.0
2021-02-03 13:25:00,73.18,73.2,73.02,73.02,36478.0,63.867,63.8845,63.7274,63.7274,36478.0
2021-02-03 13:30:00,73.02,73.17,73.01,73.12,31315.0,63.7274,63.8583,63.7187,63.8147,31315.0
2021-02-03 13:35:00,73.12,73.29,73.11,73.22,40362.0,63.8147,63.963,63.8059,63.902,40362.0
2021-02-03 13:40:00,73.23,73.24,73.16,73.21,19716.0,63.9107,63.9194,63.8496,63.8932,19716.0
2021-02-03 13:45:00,73.21,73.24,73.17,73.23,23471.0,63.8932,63.9194,63.8583,63.9107,23471.0
2021-02-03 13:50:00,73.22,73.39,73.21,73.33,42694.0,63.902,64.0503,63.8932,63.998,42694.0
2021-02-03 13:55:00,73.33,73.45,73.31,73.45,38796.0,63.998,64.1027,63.9805,64.1027,38796.0
2021-02-03 14:00:00,73.44,73.53,73.43,73.47,63161.0,64.094,64.1725,64.0852,64.1201,63161.0
2021-02-03 14:05:00,73.47,73.66,73.46,73.63,58913.0,64.1201,64.286,64.1114,64.2598,58913.0
2021-02-03 14:10:00,73.64,73.67,73.39,73.41,27720.0,64.2685,64.2947,64.0503,64.0678,27720.0
2021-02-03 14:15:00,73.41,73.46,73.38,73.45,20801.0,64.0678,64.1114,64.0416,64.1027,20801.0
2021-02-03 14:20:00,73.45,73.55,73.44,73.51,37233.0,64.1027,64.19,64.094,64.155,37233.0
2021-02-03 14:25:00,73.5,73.51,73.42,73.47,43705.0,64.1463,64.155,64.0765,64.1201,43705.0
2021-02-03 14:30:00,73.46,73.58,73.46,73.55,32642.0,64.1114,64.2161,64.1114,64.19,32642.0
2021-02-03 14:35:00,73.55,73.61,73.48,73.52,40002.0,64.19,64.2423,64.1289,64.1638,40002.0
2021-02-03 14:40:00,73.51,73.52,73.44,73.46,26756.0,64.155,64.1638,64.094,64.1114,26756.0
2021-02-03 14:45:00,73.46,73.49,73.44,73.47,28091.0,64.1114,64.1376,64.094,64.1201,28091.0
2021-02-03 14:50:00,73.46,73.52,73.43,73.51,36892.0,64.1114,64.1638,64.0852,64.155,36892.0
2021-02-03 14:55:00,73.51,73.61,73.5,73.54,48251.0,64.155,64.2423,64.1463,64.1812,48251.0
2021-02-03 15:00:00,73.55,73.56,73.48,73.51,51031.0,64.19,64.1987,64.1289,64.155,51031.0
2021-02-03 15:05:00,73.49,73.5,73.35,73.36,42061.0,64.1376,64.1463,64.0154,64.0241,42061.0
2021-02-03 15:10:00,73.36,73.43,73.35,73.35,37441.0,64.0241,64.0852,64.0154,64.0154,37441.0
2021-02-03 15:15:00,73.36,73.36,73.27,73.32,47320.0,64.0241,64.0241,63.9456,63.9892,47320.0
2021-02-03 15:20:00,73.3,73.31,73.21,73.24,32732.0,63.9718,63.9805,63.8932,63.9194,32732.0
2021-02-03 15:25:00,73.23,73.28,73.18,73.18,37797.0,63.9107,63.9543,63.867,63.867,37797.0
2021-02-03 15:30:00,73.19,73.19,73.02,73.1,60519.0,63.8758,63.8758,63.7274,63.7972,60519.0
2021-02-03 15:35:00,73.1,73.19,73.05,73.17,54029.0,63.7972,63.8758,63.7536,63.8583,54029.0
2021-02-03 15:40:00,73.16,73.29,73.16,73.25,58755.0,63.8496,63.963,63.8496,63.9281,58755.0
2021-02-03 15:45:00,73.24,73.35,73.23,73.23,85915.0,63.9194,64.0154,63.9107,63.9107,85915.0
2021-02-03 15:50:00,73.2,73.3,73.18,73.22,151932.0,63.8845,63.9718,63.867,63.902,151932.0
2021-02-03 15:55:00,73.22,73.33,73.19,73.25,287839.0,63.902,63.998,63.8758,63.9281,287839.0
2021-02-04 09:30:00,73.4,73.4,72.91,72.91,155523.0,64.059,64.059,63.6314,63.6314,155523.0
2021-02-04 09:35:00,72.88,73.2,72.83,72.97,68700.0,63.6052,63.8845,63.5616,63.6838,68700.0
2021-02-04 09:40:00,72.98,73.23,72.97,72.98,64350.0,63.6925,63.9107,63.6838,63.6925,64350.0
2021-02-04 09:45:00,72.97,73.33,72.79,73.28,92071.0,63.6838,63.998,63.5267,63.9543,92071.0
2021-02-04 09:50:00,73.3,73.38,73.05,73.26,72638.0,63.9718,64.0416,63.7536,63.9369,72638.0
2021-02-04 09:55:00,73.26,73.7,73.24,73.6,62829.0,63.9369,64.3209,63.9194,64.2336,62829.0
2021-02-04 10:00:00,73.62,73.95,73.61,73.91,55044.0,64.251,64.5391,64.2423,64.5041,55044.0
2021-02-04 10:05:00,73.93,74.04,73.87,73.95,73208.0,64.5216,64.6176,64.4692,64.5391,73208.0
2021-02-04 10:10:00,73.94,73.96,73.74,73.86,49777.0,64.5303,64.5478,64.3558,64.4605,49777.0
2021-02-04 10:15:00,73.87,73.9,73.73,73.75,35054.0,64.4692,64.4954,64.347,64.3645,35054.0
2021-02-04 10:20:00,73.74,73.75,73.55,73.58,55540.0,64.3558,64.3645,64.19,64.2161,55540.0
2021-02-04 10:25:00,73.57,73.6,73.48,73.48,43956.0,64.2074,64.2336,64.1289,64.1289,43956.0
2021-02-04 10:30:00,73.49,73.68,73.49,73.59,60442.0,64.1376,64.3034,64.1376,64.2249,60442.0
2021-02-04 10:35:00,73.62,73.66,73.53,73.55,41416.0,64.251,64.286,64.1725,64.19,41416.0
2021-02-04 10:40:00,73.55,73.76,73.52,73.76,41773.0,64.19,64.3732,64.1638,64.3732,41773.0
2021-02-04 10:45:00,73.76,73.9,73.73,73.9,54335.0,64.3732,64.4954,64.347,64.4954,54335.0
2021-02-04 10:50:00,73.91,73.93,73.74,73.78,42997.0,64.5041,64.5216,64.3558,64.3907,42997.0
2021-02-04 10:55:00,73.77,73.92,73.75,73.9,26733.0,64.382,64.5129,64.3645,64.4954,26733.0
2021-02-04 11:00:00,73.9,73.94,73.81,73.89,30010.0,64.4954,64.5303,64.4169,64.4867,30010.0
2021-02-04 11:05:00,73.89,74.01,73.88,73.95,41195.0,64.4867,64.5914,64.478,64.5391,41195.0
2021-02-04 11:10:00,73.95,73.99,73.81,73.84,57227.0,64.5391,64.574,64.4169,64.443,57227.0
2021-02-04 11:15:00,73.84,73.99,73.84,73.93,37059.0,64.443,64.574,64.443,64.5216,37059.0
2021-02-04 11:20:00,73.93,74.0,73.91,73.92,36024.0,64.5216,64.5827,64.5041,64.5129,36024.0
2021-02-04 11:25:00,73.92,73.95,73.88,73.9,35342.0,64.5129,64.5391,64.478,64.4954,35342.0
2021-02-04 11:30:00,73.9,73.9,73.74,73.84,29915.0,64.4954,64.4954,64.3558,64.443,29915.0
2021-02-04 11:35:00,73.84,73.85,73.61,73.63,34612.0,64.443,64.4518,64.2423,64.2598,34612.0
2021-02-04 11:40:00,73.63,73.72,73.6,73.66,23652.0,64.2598,64.3383,64.2336,64.286,23652.0
2021-02-04 11:45:00,73.65,73.67,73.46,73.54,45620.0,64.2772,64.2947,64.1114,64.1812,45620.0
2021-02-04 11:50:00,73.52,73.59,73.42,73.48,66128.0,64.1638,64.2249,64.0765,64.1289,66128.0
2021-02-04 11:55:00,73.48,73.54,73.44,73.53,30389.0,64.1289,64.1812,64.094,64.1725,30389.0
2021-02-04 12:00:00,73.53,73.69,73.52,73.64,36404.0,64.1725,64.3121,64.1638,64.2685,36404.0
2021-02-04 12:05:00,73.62,73.65,73.56,73.65,39250.0,64.251,64.2772,64.1987,64.2772,39250.0
2021-02-04 12:10:00,73.65,73.74,73.64,73.74,73323.0,64.2772,64.3558,64.2685,64.3558,73323.0
2021-02-04 12:15:00,73.74,73.74,73.63,73.7,32098.0,64.3558,64.3558,64.2598,64.3209,32098.0
2021-02-04 12:20:00,73.68,73.68,73.53,73.56,14409.0,64.3034,64.3034,64.1725,64.1987,14409.0
2021-02-04 12:25:00,73.56,73.59,73.5,73.5,32683.0,64.1987,64.2249,64.1463,64.1463,32683.0
2021-02-04 12:30:00,73.51,73.52,73.38,73.43,45193.0,64.155,64.1638,64.0416,64.0852,45193.0
2021-02-04 12:35:00,73.4,73.46,73.38,73.42,22614.0,64.059,64.1114,64.0416,64.0765,22614.0
2021-02-04 12:40:00,73.42,73.52,73.41,73.52,16490.0,64.0765,64.1638,64.0678,64.1638,16490.0
2021-02-04 12:45:00,73.51,73.54,73.48,73.53,22619.0,64.155,64.1812,64.1289,64.1725,22619.0
2021-02-04 12:50:00,73.53,73.56,73.48,73.48,15856.0,64.1725,64.1987,64.1289,64.1289,15856.0
2021-02-04 12:55:00,73.48,73.54,73.45,73.46,13470.0,64.1289,64.1812,64.1027,64.1114,13470.0
2021-02-04 13:00:00,73.47,73.53,73.46,73.48,14212.0,64.1201,64.1725,64.1114,64.1289,14212.0
2021-02-04 13:05:00,73.49,73.51,73.44,73.45,12536.0,64.1376,64.155,64.094,64.1027,12536.0
2021-02-04 13:10:00,73.45,73.54,73.44,73.5,32771.0,64.1027,64.1812,64.094,64.1463,32771.0
2021-02-04 13:15:00,73.49,73.57,73.48,73.57,14698.0,64.1376,64.2074,64.1289,64.2074,14698.0
2021-02-04 13:20:00,73.57,73.57,73.5,73.55,25377.0,64.2074,64.2074,64.1463,64.19,25377.0
2021-02-04 13:25:00,73.55,73.58,73.54,73.55,28912.0,64.19,64.2161,64.1812,64.19,28912.0
2021-02-04 13:30:00,73.55,73.58,73.51,73.53,25812.0,64.19,64.2161,64.155,64.1725,25812.0
2021-02-04 13:35:00,73.53,73.55,73.42,73.42,31843.0,64.1725,64.19,64.0765,64.0765,31843.0
2021-02-04 13:40:00,73.42,73.53,73.42,73.53,101092.0,64.0765,64.1725,64.0765,64.1725,101092.0
2021-02-04 13:45:00,73.53,73.56,73.5,73.53,39316.0,64.1725,64.1987,64.1463,64.1725,39316.0
2021-02-04 13:50:00,73.52,73.58,73.5,73.56,32834.0,64.1638,64.2161,64.1463,64.1987,32834.0
2021-02-04 13:55:00,73.56,73.64,73.56,73.63,31870.0,64.1987,64.2685,64.1987,64.2598,31870.0
2021-02-04 14:00:00,73.63,73.7,73.59,73.7,31675.0,64.2598,64.3209,64.2249,64.3209,31675.0
2021-02-04 14:05:00,73.69,73.69,73.57,73.58,27019.0,64.3121,64.3121,64.2074,64.2161,27019.0
2021-02-04 14:10:00,73.58,73.58,73.5,73.53,41787.0,64.2161,64.2161,64.1463,64.1725,41787.0
2021-02-04 14:15:00,73.53,73.55,73.48,73.5,32761.0,64.1725,64.19,64.1289,64.1463,32761.0
2021-02-04 14:20:00,73.5,73.5,73.42,73.44,22972.0,64.1463,64.1463,64.0765,64.094,22972.0
2021-02-04 14:25:00,73.43,73.52,73.42,73.47,32930.0,64.0852,64.1638,64.0765,64.1201,32930.0
2021-02-04 14:30:00,73.47,73.57,73.47,73.56,28442.0,64.1201,64.2074,64.1201,64.1987,28442.0
2021-02-04 14:35:00,73.56,73.63,73.53,73.53,42695.0,64.1987,64.2598,64.1725,64.1725,42695.0
2021-02-04 14:40:00,73.53,73.54,73.44,73.45,28537.0,64.1725,64.1812,64.094,64.1027,28537.0
2021-02-04 14:45:00,73.45,73.49,73.32,73.37,70246.0,64.1027,64.1376,63.9892,64.0329,70246.0
2021-02-04 14:50:00,73.38,73.42,73.37,73.41,32827.0,64.0416,64.0765,64.0329,64.0678,32827.0
2021-02-04 14:55:00,73.41,73.48,73.36,73.37,37167.0,64.0678,64.1289,64.0241,64.0329,37167.0
2021-02-04 15:00:00,73.37,73.38,73.32,73.35,26368.0,64.0329,64.0416,63.9892,64.0154,26368.0
2021-02-04 15:05:00,73.34,73.4,73.33,73.39,38153.0,64.0067,64.059,63.998,64.0503,38153.0
2021-02-04 15:10:00,73.4,73.42,73.34,73.35,22037.0,64.059,64.0765,64.0067,64.0154,22037.0
2021-02-04 15:15:00,73.35,73.37,73.31,73.31,42624.0,64.0154,64.0329,63.9805,63.9805,42624.0
2021-02-04 15:20:00,73.31,73.31,73.26,73.29,43901.0,63.9805,63.9805,63.9369,63.963,43901.0
2021-02-04 15:25:00,73.28,73.32,73.21,73.22,45334.0,63.9543,63.9892,63.8932,63.902,45334.0
2021-02-04 15:30:00,73.22,73.23,73.12,73.13,59009.0,63.902,63.9107,63.8147,63.8234,59009.0
2021-02-04 15:35:00,73.13,73.13,73.06,73.13,93955.0,63.8234,63.8234,63.7623,63.8234,93955.0
2021-02-04 15:40:00,73.13,73.24,73.11,73.18,118682.0,63.8234,63.9194,63.8059,63.867,118682.0
2021-02-04 15:45:00,73.19,73.2,73.13,73.17,92802.0,63.8758,63.8845,63.8234,63.8583,92802.0
2021-02-04 15:50:00,73.18,73.2,73.11,73.15,124542.0,63.867,63.8845,63.8059,63.8409,124542.0
2021-02-04 15:55:00,73.14,73.15,72.99,73.0,499743.0,63.8321,63.8409,63.7012,63.7099,499743.0
2021-02-05 09:30:00,73.23,73.36,72.93,73.22,189075.0,63.9107,64.0241,63.6489,63.902,189075.0
2021-02-05 09:35:00,73.19,73.3,73.06,73.19,84292.0,63.8758,63.9718,63.7623,63.8758,84292.0
2021-02-05 09:40:00,73.19,73.37,73.07,73.3,63161.0,63.8758,64.0329,63.771,63.9718,63161.0
2021-02-05 09:45:00,73.34,73.36,73.05,73.13,43328.0,64.0067,64.0241,63.7536,63.8234,43328.0
2021-02-05 09:50:00,73.13,73.22,73.06,73.11,36768.0,63.8234,63.902,63.7623,63.8059,36768.0
2021-02-05 09:55:00,73.12,73.23,73.1,73.12,40656.0,63.8147,63.9107,63.7972,63.8147,40656.0
2021-02-05 10:00:00,73.12,73.18,73.07,73.1,40671.0,63.8147,63.867,63.771,63.7972,40671.0
2021-02-05 10:05:00,73.09,73.09,72.6,72.61,81880.0,63.7885,63.7885,63.3609,63.3696,81880.0
2021-02-05 10:10:00,72.63,72.79,72.59,72.61,63450.0,63.387,63.5267,63.3521,63.3696,63450.0
2021-02-05 10:15:00,72.63,72.74,72.56,72.65,67455.0,63.387,63.483,63.3259,63.4045,67455.0
2021-02-05 10:20:00,72.65,72.68,72.47,72.68,67750.0,63.4045,63.4307,63.2474,63.4307,67750.0
2021-02-05 10:25:00,72.67,72.87,72.65,72.74,52125.0,63.4219,63.5965,63.4045,63.483,52125.0
2021-02-05 10:30:00,72.73,72.85,72.66,72.81,50957.0,63.4743,63.579,63.4132,63.5441,50957.0
2021-02-05 10:35:00,72.81,72.83,72.75,72.79,41324.0,63.5441,63.5616,63.4918,63.5267,41324.0
2021-02-05 10:40:00,72.79,73.0,72.75,72.98,52602.0,63.5267,63.7099,63.4918,63.6925,52602.0
2021-02-05 10:45:00,72.98,73.04,72.93,72.95,62049.0,63.6925,63.7449,63.6489,63.6663,62049.0
2021-02-05 10:50:00,72.96,72.98,72.82,72.84,38011.0,63.675,63.6925,63.5529,63.5703,38011.0
2021-02-05 10:55:00,72.84,72.87,72.72,72.76,61032.0,63.5703,63.5965,63.4656,63.5005,61032.0
2021-02-05 11:00:00,72.77,72.96,72.77,72.83,41017.0,63.5092,63.675,63.5092,63.5616,41017.0
2021-02-05 11:05:00,72.84,72.96,72.83,72.88,27948.0,63.5703,63.675,63.5616,63.6052,27948.0
2021-02-05 11:10:00,72.88,72.88,72.76,72.77,38360.0,63.6052,63.6052,63.5005,63.5092,38360.0
2021-02-05 11:15:00,72.76,72.86,72.7,72.85,25285.0,63.5005,63.5878,63.4481,63.579,25285.0
2021-02-05 11:20:00,72.84,72.94,72.84,72.85,21525.0,63.5703,63.6576,63.5703,63.579,21525.0
2021-02-05 11:25:00,72.87,72.87,72.72,72.72,47605.0,63.5965,63.5965,63.4656,63.4656,47605.0
2021-02-05 11:30:00,72.71,72.75,72.67,72.7,32404.0,63.4569,63.4918,63.4219,63.4481,32404.0
2021-02-05 11:35:00,72.69,72.71,72.62,72.65,54640.0,63.4394,63.4569,63.3783,63.4045,54640.0
2021-02-05 11:40:00,72.67,72.7,72.55,72.58,41358.0,63.4219,63.4481,63.3172,63.3434,41358.0
2021-02-05 11:45:00,72.59,72.63,72.56,72.59,49873.0,63.3521,63.387,63.3259,63.3521,49873.0
2021-02-05 11:50:00,72.59,72.68,72.54,72.61,55893.0,63.3521,63.4307,63.3085,63.3696,55893.0
2021-02-05 11:55:00,72.61,72.62,72.52,72.56,33711.0,63.3696,63.3783,63.291,63.3259,33711.0
2021-02-05 12:00:00,72.55,72.64,72.52,72.64,28239.0,63.3172,63.3958,63.291,63.3958,28239.0
2021-02-05 12:05:00,72.64,72.75,72.56,72.58,64728.0,63.3958,63.4918,63.3259,63.3434,64728.0
2021-02-05 12:10:00,72.58,72.64,72.53,72.63,43353.0,63.3434,63.3958,63.2998,63.387,43353.0
2021-02-05 12:15:00,72.65,72.65,72.52,72.53,32868.0,63.4045,63.4045,63.291,63.2998,32868.0
2021-02-05 12:20:00,72.51,72.54,72.37,72.39,53885.0,63.2823,63.3085,63.1601,63.1776,53885.0
2021-02-05 12:25:00,72.38,72.5,72.36,72.47,44517.0,63.1689,63.2736,63.1514,63.2474,44517.0
2021-02-05 12:30:00,72.46,72.49,72.42,72.45,26298.0,63.2387,63.2649,63.2038,63.2299,26298.0
2021-02-05 12:35:00,72.43,72.44,72.27,72.31,63232.0,63.2125,63.2212,63.0728,63.1078,63232.0
2021-02-05 12:40:00,72.31,72.39,72.16,72.3,77087.0,63.1078,63.1776,62.9768,63.099,77087.0
2021-02-05 12:45:00,72.31,72.36,72.28,72.34,36795.0,63.1078,63.1514,63.0816,63.1339,36795.0
2021-02-05 12:50:00,72.34,72.34,72.26,72.29,61853.0,63.1339,63.1339,63.0641,63.0903,61853.0
2021-02-05 12:55:00,72.28,72.53,72.28,72.42,105633.0,63.0816,63.2998,63.0816,63.2038,105633.0
2021-02-05 13:00:00,72.41,72.42,72.26,72.28,37680.0,63.195,63.2038,63.0641,63.0816,37680.0
2021-02-05 13:05:00,72.28,72.28,72.09,72.14,72165.0,63.0816,63.0816,62.9158,62.9594,72165.0
2021-02-05 13:10:00,72.13,72.27,72.1,72.25,53230.0,62.9507,63.0728,62.9245,63.0554,53230.0
2021-02-05 13:15:00,72.26,72.37,72.24,72.31,32873.0,63.0641,63.1601,63.0467,63.1078,32873.0
2021-02-05 13:20:00,72.32,72.36,72.17,72.17,66278.0,63.1165,63.1514,62.9856,62.9856,66278.0
2021-02-05 13:25:00,72.17,72.23,72.09,72.21,55413.0,62.9856,63.0379,62.9158,63.0205,55413.0
2021-02-05 13:30:00,72.21,72.3,72.17,72.24,35201.0,63.0205,63.099,62.9856,63.0467,35201.0
2021-02-05 13:35:00,72.23,72.24,72.17,72.24,33539.0,63.0379,63.0467,62.9856,63.0467,33539.0
2021-02-05 13:40:00,72.23,72.23,72.07,72.09,60652.0,63.0379,63.0379,62.8983,62.9158,60652.0
2021-02-05 13:45:00,72.09,72.22,72.07,72.13,51945.0,62.9158,63.0292,62.8983,62.9507,51945.0
2021-02-05 13:50:00,72.14,72.18,72.11,72.17,34335.0,62.9594,62.9943,62.9332,62.9856,34335.0
2021-02-05 13:55:00,72.16,72.18,72.1,72.15,38959.0,62.9768,62.9943,62.9245,62.9681,38959.0
2021-02-05 14:00:00,72.15,72.21,72.01,72.03,44556.0,62.9681,63.0205,62.8459,62.8634,44556.0
2021-02-05 14:05:00,72.03,72.15,72.02,72.13,58578.0,62.8634,62.9681,62.8547,62.9507,58578.0
2021-02-05 14:10:00,72.14,72.2,72.13,72.16,32142.0,62.9594,63.0118,62.9507,62.9768,32142.0
2021-02-05 14:15:00,72.16,72.22,72.16,72.22,38956.0,62.9768,63.0292,62.9768,63.0292,38956.0
2021-02-05 14:20:00,72.21,72.23,72.06,72.13,79090.0,63.0205,63.0379,62.8896,62.9507,79090.0
2021-02-05 14:25:00,72.13,72.14,72.04,72.12,78822.0,62.9507,62.9594,62.8721,62.9419,78822.0
2021-02-05 14:30:00,72.11,72.13,72.04,72.09,70307.0,62.9332,62.9507,62.8721,62.9158,70307.0
2021-02-05 14:35:00,72.1,72.14,72.05,72.09,79267.0,62.9245,62.9594,62.8808,62.9158,79267.0
2021-02-05 14:40:00,72.08,72.1,72.04,72.06,59720.0,62.907,62.9245,62.8721,62.8896,59720.0
2021-02-05 14:45:00,72.06,72.08,72.01,72.03,53917.0,62.8896,62.907,62.8459,62.8634,53917.0
2021-02-05 14:50:00,72.02,72.1,72.01,72.08,57494.0,62.8547,62.9245,62.8459,62.907,57494.0
2021-02-05 14:55:00,72.07,72.09,71.93,72.03,119103.0,62.8983,62.9158,62.7761,62.8634,119103.0
2021-02-05 15:00:00,72.01,72.05,71.97,72.05,53230.0,62.8459,62.8808,62.811,62.8808,53230.0
2021-02-05 15:05:00,72.05,72.08,72.02,72.05,53383.0,62.8808,62.907,62.8547,62.8808,53383.0
2021-02-05 15:10:00,72.05,72.11,72.04,72.08,56040.0,62.8808,62.9332,62.8721,62.907,56040.0
2021-02-05 15:15:00,72.07,72.12,72.07,72.09,46454.0,62.8983,62.9419,62.8983,62.9158,46454.0
2021-02-05 15:20:00,72.1,72.1,72.02,72.04,49759.0,62.9245,62.9245,62.8547,62.8721,49759.0
2021-02-05 15:25:00,72.04,72.05,71.98,72.03,51958.0,62.8721,62.8808,62.8198,62.8634,51958.0
2021-02-05 15:30:00,72.03,72.27,72.02,72.25,105130.0,62.8634,63.0728,62.8547,63.0554,105130.0
2021-02-05 15:35:00,72.25,72.3,72.23,72.28,71023.0,63.0554,63.099,63.0379,63.0816,71023.0
2021-02-05 15:40:00,72.28,72.3,72.2,72.23,81607.0,63.0816,63.099,63.0118,63.0379,81607.0
2021-02-05 15:45:00,72.23,72.23,72.07,72.09,95877.0,63.0379,63.0379,62.8983,62.9158,95877.0
2021-02-05 15:50:00,72.09,72.18,72.0,72.03,150488.0,62.9158,62.9943,62.8372,62.8634,150488.0
2021-02-05 15:55:00,72.02,72.19,71.96,72.19,305305.0,62.8547,63.003,62.8023,63.003,305305.0
2021-02-08 09:30:00,72.47,72.61,72.28,72.56,175281.0,63.2474,63.3696,63.0816,63.3259,175281.0
2021-02-08 09:35:00,72.52,72.57,72.34,72.48,37016.0,63.291,63.3347,63.1339,63.2561,37016.0
2021-02-08 09:40:00,72.46,72.48,72.27,72.3,80775.0,63.2387,63.2561,63.0728,63.099,80775.0
2021-02-08 09:45:00,72.32,72.5,72.17,72.5,112122.0,63.1165,63.2736,62.9856,63.2736,112122.0
2021-02-08 09:50:00,72.5,72.5,72.34,72.34,40684.0,63.2736,63.2736,63.1339,63.1339,40684.0
2021-02-08 09:55:00,72.33,72.46,72.32,72.44,73555.0,63.1252,63.2387,63.1165,63.2212,73555.0
2021-02-08 10:00:00,72.44,72.47,72.37,72.38,55428.0,63.2212,63.2474,63.1601,63.1689,55428.0
2021-02-08 10:05:00,72.37,72.39,72.26,72.27,55279.0,63.1601,63.1776,63.0641,63.0728,55279.0
2021-02-08 10:10:00,72.27,72.35,72.18,72.24,67929.0,63.0728,63.1427,62.9943,63.0467,67929.0
2021-02-08 10:15:00,72.24,72.32,72.17,72.2,43435.0,63.0467,63.1165,62.9856,63.0118,43435.0
2021-02-08 10:20:00,72.2,72.35,72.19,72.24,65432.0,63.0118,63.1427,63.003,63.0467,65432.0
2021-02-08 10:25:00,72.24,72.45,72.18,72.45,77597.0,63.0467,63.2299,62.9943,63.2299,77597.0
2021-02-08 10:30:00,72.46,72.47,72.27,72.36,47538.0,63.2387,63.2474,63.0728,63.1514,47538.0
2021-02-08 10:35:00,72.34,72.41,72.21,72.37,53370.0,63.1339,63.195,63.0205,63.1601,53370.0
2021-02-08 10:40:00,72.39,72.47,72.28,72.37,47844.0,63.1776,63.2474,63.0816,63.1601,47844.0
2021-02-08 10:45:00,72.38,72.52,72.37,72.46,42003.0,63.1689,63.291,63.1601,63.2387,42003.0
2021-02-08 10:50:00,72.45,72.56,72.42,72.51,33919.0,63.2299,63.3259,63.2038,63.2823,33919.0
2021-02-08 10:55:00,72.5,72.52,72.28,72.29,48598.0,63.2736,63.291,63.0816,63.0903,48598.0
2021-02-08 11:00:00,72.29,72.36,72.27,72.32,71865.0,63.0903,63.1514,63.0728,63.1165,71865.0
2021-02-08 11:05:00,72.33,72.41,72.32,72.39,22945.0,63.1252,63.195,63.1165,63.1776,22945.0
2021-02-08 11:10:00,72.4,72.42,72.25,72.31,47447.0,63.1863,63.2038,63.0554,63.1078,47447.0
2021-02-08 11:15:00,72.32,72.41,72.3,72.36,30624.0,63.1165,63.195,63.099,63.1514,30624.0
2021-02-08 11:20:00,72.39,72.53,72.37,72.48,32187.0,63.1776,63.2998,63.1601,63.2561,32187.0
2021-02-08 11:25:00,72.48,72.59,72.46,72.55,56551.0,63.2561,63.3521,63.2387,63.3172,56551.0
2021-02-08 11:30:00,72.54,72.62,72.53,72.54,37264.0,63.3085,63.3783,63.2998,63.3085,37264.0
2021-02-08 11:35:00,72.55,72.56,72.46,72.5,36276.0,63.3172,63.3259,63.2387,63.2736,36276.0
2021-02-08 11:40:00,72.53,72.67,72.53,72.59,25625.0,63.2998,63.4219,63.2998,63.3521,25625.0
2021-02-08 11:45:00,72.61,72.7,72.54,72.61,43845.0,63.3696,63.4481,63.3085,63.3696,43845.0
2021-02-08 11:50:00,72.61,72.65,72.54,72.61,27084.0,63.3696,63.4045,63.3085,63.3696,27084.0
2021-02-08 11:55:00,72.59,72.63,72.5,72.51,20812.0,63.3521,63.387,63.2736,63.2823,20812.0
2021-02-08 12:00:00,72.5,72.55,72.49,72.53,18474.0,63.2736,63.3172,63.2649,63.2998,18474.0
2021-02-08 12:05:00,72.51,72.53,72.43,72.44,48198.0,63.2823,63.2998,63.2125,63.2212,48198.0
2021-02-08 12:10:00,72.44,72.64,72.44,72.61,38990.0,63.2212,63.3958,63.2212,63.3696,38990.0
2021-02-08 12:15:00,72.6,72.63,72.51,72.52,38257.0,63.3609,63.387,63.2823,63.291,38257.0
2021-02-08 12:20:00,72.52,72.52,72.42,72.43,25749.0,63.291,63.291,63.2038,63.2125,25749.0
2021-02-08 12:25:00,72.42,72.48,72.38,72.46,47221.0,63.2038,63.2561,63.1689,63.2387,47221.0
2021-02-08 12:30:00,72.45,72.47,72.41,72.42,33074.0,63.2299,63.2474,63.195,63.2038,33074.0
2021-02-08 12:35:00,72.41,72.46,72.37,72.41,32385.0,63.195,63.2387,63.1601,63.195,32385.0
2021-02-08 12:40:00,72.4,72.41,72.35,72.36,26555.0,63.1863,63.195,63.1427,63.1514,26555.0
2021-02-08 12:45:00,72.36,72.44,72.34,72.41,26608.0,63.1514,63.2212,63.1339,63.195,26608.0
2021-02-08 12:50:00,72.42,72.45,72.34,72.45,53830.0,63.2038,63.2299,63.1339,63.2299,53830.0
2021-02-08 12:55:00,72.44,72.46,72.37,72.4,60708.0,63.2212,63.2387,63.1601,63.1863,60708.0
2021-02-08 13:00:00,72.39,72.44,72.35,72.42,39115.0,63.1776,63.2212,63.1427,63.2038,39115.0
2021-02-08 13:05:00,72.4,72.45,72.33,72.39,49996.0,63.1863,63.2299,63.1252,63.1776,49996.0
2021-02-08 13:10:00,72.38,72.41,72.35,72.38,33289.0,63.1689,63.195,63.1427,63.1689,33289.0
2021-02-08 13:15:00,72.39,72.51,72.38,72.48,36185.0,63.1776,63.2823,63.1689,63.2561,36185.0
2021-02-08 13:20:00,72.48,72.54,72.48,72.53,47046.0,63.2561,63.3085,63.2561,63.2998,47046.0
2021-02-08 13:25:00,72.52,72.53,72.45,72.47,26768.0,63.291,63.2998,63.2299,63.2474,26768.0
2021-02-08 13:30:00,72.49,72.49,72.44,72.48,40924.0,63.2649,63.2649,63.2212,63.2561,40924.0
2021-02-08 13:35:00,72.47,72.49,72.4,72.43,55562.0,63.2474,63.2649,63.1863,63.2125,55562.0
2021-02-08 13:40:00,72.42,72.46,72.42,72.44,30863.0,63.2038,63.2387,63.2038,63.2212,30863.0
2021-02-08 13:45:00,72.44,72.47,72.4,72.47,53498.0,63.2212,63.2474,63.1863,63.2474,53498.0
2021-02-08 13:50:00,72.47,72.48,72.41,72.42,43026.0,63.2474,63.2561,63.195,63.2038,43026.0
2021-02-08 13:55:00,72.42,72.45,72.39,72.42,30700.0,63.2038,63.2299,63.1776,63.2038,30700.0
2021-02-08 14:00:00,72.42,72.49,72.41,72.47,35552.0,63.2038,63.2649,63.195,63.2474,35552.0
2021-02-08 14:05:00,72.48,72.53,72.47,72.52,45406.0,63.2561,63.2998,63.2474,63.291,45406.0
2021-02-08 14:10:00,72.52,72.6,72.51,72.59,31993.0,63.291,63.3609,63.2823,63.3521,31993.0
2021-02-08 14:15:00,72.59,72.68,72.57,72.61,46187.0,63.3521,63.4307,63.3347,63.3696,46187.0
2021-02-08 14:20:00,72.61,72.62,72.55,72.58,20168.0,63.3696,63.3783,63.3172,63.3434,20168.0
2021-02-08 14:25:00,72.58,72.61,72.52,72.56,23179.0,63.3434,63.3696,63.291,63.3259,23179.0
2021-02-08 14:30:00,72.54,72.56,72.5,72.51,23963.0,63.3085,63.3259,63.2736,63.2823,23963.0
2021-02-08 14:35:00,72.51,72.51,72.48,72.5,30567.0,63.2823,63.2823,63.2561,63.2736,30567.0
2021-02-08 14:40:00,72.51,72.57,72.5,72.56,48977.0,63.2823,63.3347,63.2736,63.3259,48977.0
2021-02-08 14:45:00,72.56,72.56,72.53,72.56,22282.0,63.3259,63.3259,63.2998,63.3259,22282.0
2021-02-08 14:50:00,72.56,72.56,72.53,72.55,23429.0,63.3259,63.3259,63.2998,63.3172,23429.0
2021-02-08 14:55:00,72.55,72.57,72.52,72.52,30777.0,63.3172,63.3347,63.291,63.291,30777.0
2021-02-08 15:00:00,72.53,72.55,72.51,72.55,27166.0,63.2998,63.3172,63.2823,63.3172,27166.0
2021-02-08 15:05:00,72.55,72.59,72.53,72.59,46765.0,63.3172,63.3521,63.2998,63.3521,46765.0
2021-02-08 15:10:00,72.59,72.65,72.56,72.64,54491.0,63.3521,63.4045,63.3259,63.3958,54491.0
2021-02-08 15:15:00,72.63,72.68,72.61,72.65,41096.0,63.387,63.4307,63.3696,63.4045,41096.0
2021-02-08 15:20:00,72.65,72.73,72.64,72.72,47606.0,63.4045,63.4743,63.3958,63.4656,47606.0
2021-02-08 15:25:00,72.72,72.79,72.7,72.75,83312.0,63.4656,63.5267,63.4481,63.4918,83312.0
2021-02-08 15:30:00,72.76,72.8,72.69,72.8,92246.0,63.5005,63.5354,63.4394,63.5354,92246.0
2021-02-08 15:35:00,72.8,72.8,72.73,72.77,90070.0,63.5354,63.5354,63.4743,63.5092,90070.0
2021-02-08 15:40:00,72.77,72.86,72.75,72.81,108250.0,63.5092,63.5878,63.4918,63.5441,108250.0
2021-02-08 15:45:00,72.8,72.96,72.8,72.95,72604.0,63.5354,63.675,63.5354,63.6663,72604.0
2021-02-08 15:50:00,72.94,72.95,72.85,72.85,139749.0,63.6576,63.6663,63.579,63.579,139749.0
2021-02-08 15:55:00,72.85,72.99,72.84,72.99,376411.0,63.579,63.7012,63.5703,63.7012,376411.0
2021-02-09 09:30:00,73.24,73.69,73.05,73.5,205083.0,63.9194,64.3121,63.7536,64.1463,205083.0
2021-02-09 09:35:00,73.48,73.65,73.25,73.45,100526.0,64.1289,64.2772,63.9281,64.1027,100526.0
2021-02-09 09:40:00,73.41,73.63,73.27,73.61,72495.0,64.0678,64.2598,63.9456,64.2423,72495.0
2021-02-09 09:45:00,73.62,74.0,73.58,73.98,103186.0,64.251,64.5827,64.2161,64.5652,103186.0
2021-02-09 09:50:00,73.98,74.14,73.88,73.99,116355.0,64.5652,64.7049,64.478,64.574,116355.0
2021-02-09 09:55:00,73.96,74.08,73.76,73.81,77030.0,64.5478,64.6525,64.3732,64.4169,77030.0
2021-02-09 10:00:00,73.8,73.86,73.58,73.6,47348.0,64.4081,64.4605,64.2161,64.2336,47348.0
2021-02-09 10:05:00,73.58,73.69,73.51,73.69,62159.0,64.2161,64.3121,64.155,64.3121,62159.0
2021-02-09 10:10:00,73.67,73.77,73.52,73.55,77193.0,64.2947,64.382,64.1638,64.19,77193.0
2021-02-09 10:15:00,73.55,73.55,73.36,73.41,44524.0,64.19,64.19,64.0241,64.0678,44524.0
2021-02-09 10:20:00,73.41,73.6,73.33,73.49,52121.0,64.0678,64.2336,63.998,64.1376,52121.0
2021-02-09 10:25:00,73.48,73.54,73.38,73.47,30059.0,64.1289,64.1812,64.0416,64.1201,30059.0
2021-02-09 10:30:00,73.47,73.5,73.31,73.47,69093.0,64.1201,64.1463,63.9805,64.1201,69093.0
2021-02-09 10:35:00,73.47,73.55,73.35,73.53,31400.0,64.1201,64.19,64.0154,64.1725,31400.0
2021-02-09 10:40:00,73.54,73.62,73.35,73.37,40599.0,64.1812,64.251,64.0154,64.0329,40599.0
2021-02-09 10:45:00,73.38,73.47,73.35,73.42,24672.0,64.0416,64.1201,64.0154,64.0765,24672.0
2021-02-09 10:50:00,73.42,73.42,73.24,73.37,37049.0,64.0765,64.0765,63.9194,64.0329,37049.0
2021-02-09 10:55:00,73.34,73.4,73.24,73.25,30306.0,64.0067,64.059,63.9194,63.9281,30306.0
2021-02-09 11:00:00,73.24,73.35,73.22,73.28,26309.0,63.9194,64.0154,63.902,63.9543,26309.0
2021-02-09 11:05:00,73.27,73.29,73.18,73.25,34569.0,63.9456,63.963,63.867,63.9281,34569.0
2021-02-09 11:10:00,73.23,73.42,73.22,73.4,14704.0,63.9107,64.0765,63.902,64.059,14704.0
2021-02-09 11:15:00,73.41,73.47,73.29,73.3,25321.0,64.0678,64.1201,63.963,63.9718,25321.0
2021-02-09 11:20:00,73.3,73.4,73.26,73.31,41916.0,63.9718,64.059,63.9369,63.9805,41916.0
2021-02-09 11:25:00,73.31,73.34,73.18,73.26,48637.0,63.9805,64.0067,63.867,63.9369,48637.0
2021-02-09 11:30:00,73.25,73.3,73.1,73.11,41419.0,63.9281,63.9718,63.7972,63.8059,41419.0
2021-02-09 11:35:00,73.1,73.25,73.09,73.21,23889.0,63.7972,63.9281,63.7885,63.8932,23889.0
2021-02-09 11:40:00,73.2,73.33,73.18,73.28,16589.0,63.8845,63.998,63.867,63.9543,16589.0
2021-02-09 11:45:00,73.26,73.38,73.25,73.35,40011.0,63.9369,64.0416,63.9281,64.0154,40011.0
2021-02-09 11:50:00,73.33,73.44,73.28,73.43,24443.0,63.998,64.094,63.9543,64.0852,24443.0
2021-02-09 11:55:00,73.43,73.43,73.34,73.36,22558.0,64.0852,64.0852,64.0067,64.0241,22558.0
2021-02-09 12:00:00,73.37,73.41,73.32,73.33,19287.0,64.0329,64.0678,63.9892,63.998,19287.0
2021-02-09 12:05:00,73.33,73.37,73.27,73.34,20988.0,63.998,64.0329,63.9456,64.0067,20988.0
2021-02-09 12:10:00,73.35,73.36,73.29,73.35,18285.0,64.0154,64.0241,63.963,64.0154,18285.0
2021-02-09 12:15:00,73.34,73.38,73.3,73.37,15302.0,64.0067,64.0416,63.9718,64.0329,15302.0
2021-02-09 12:20:00,73.38,73.44,73.36,73.39,27670.0,64.0416,64.094,64.0241,64.0503,27670.0
2021-02-09 12:25:00,73.38,73.4,73.29,73.31,31063.0,64.0416,64.059,63.963,63.9805,31063.0
2021-02-09 12:30:00,73.32,73.37,73.3,73.31,23883.0,63.9892,64.0329,63.9718,63.9805,23883.0
2021-02-09 12:35:00,73.31,73.36,73.3,73.31,18919.0,63.9805,64.0241,63.9718,63.9805,18919.0
2021-02-09 12:40:00,73.31,73.37,73.29,73.36,23088.0,63.9805,64.0329,63.963,64.0241,23088.0
2021-02-09 12:45:00,73.35,73.36,73.26,73.26,22244.0,64.0154,64.0241,63.9369,63.9369,22244.0
2021-02-09 12:50:00,73.26,73.27,73.19,73.19,33174.0,63.9369,63.9456,63.8758,63.8758,33174.0
2021-02-09 12:55:00,73.2,73.23,73.02,73.07,79295.0,63.8845,63.9107,63.7274,63.771,79295.0
2021-02-09 13:00:00,73.06,73.14,73.01,73.04,42127.0,63.7623,63.8321,63.7187,63.7449,42127.0
2021-02-09 13:05:00,73.04,73.04,72.99,73.02,61584.0,63.7449,63.7449,63.7012,63.7274,61584.0
2021-02-09 13:10:00,73.03,73.07,73.01,73.03,40596.0,63.7361,63.771,63.7187,63.7361,40596.0
2021-02-09 13:15:00,73.04,73.08,72.95,72.97,34583.0,63.7449,63.7798,63.6663,63.6838,34583.0
2021-02-09 13:20:00,72.95,72.99,72.9,72.92,43629.0,63.6663,63.7012,63.6227,63.6401,43629.0
2021-02-09 13:25:00,72.94,73.02,72.94,73.0,35647.0,63.6576,63.7274,63.6576,63.7099,35647.0
2021-02-09 13:30:00,72.99,73.05,72.94,73.03,37463.0,63.7012,63.7536,63.6576,63.7361,37463.0
2021-02-09 13:35:00,73.03,73.03,72.9,72.91,48497.0,63.7361,63.7361,63.6227,63.6314,48497.0
2021-02-09 13:40:00,72.9,72.96,72.85,72.9,66133.0,63.6227,63.675,63.579,63.6227,66133.0
2021-02-09 13:45:00,72.9,73.1,72.89,73.01,80107.0,63.6227,63.7972,63.6139,63.7187,80107.0
2021-02-09 13:50:00,73.02,73.03,72.89,72.92,40269.0,63.7274,63.7361,63.6139,63.6401,40269.0
2021-02-09 13:55:00,72.92,73.16,72.92,73.03,65062.0,63.6401,63.8496,63.6401,63.7361,65062.0
2021-02-09 14:00:00,73.03,73.22,73.01,73.19,45064.0,63.7361,63.902,63.7187,63.8758,45064.0
2021-02-09 14:05:00,73.19,73.21,73.14,73.2,37908.0,63.8758,63.8932,63.8321,63.8845,37908.0
2021-02-09 14:10:00,73.21,73.22,73.11,73.19,28533.0,63.8932,63.902,63.8059,63.8758,28533.0
2021-02-09 14:15:00,73.19,73.21,73.14,73.18,35727.0,63.8758,63.8932,63.8321,63.867,35727.0
2021-02-09 14:20:00,73.19,73.21,73.17,73.19,36510.0,63.8758,63.8932,63.8583,63.8758,36510.0
2021-02-09 14:25:00,73.19,73.26,73.19,73.23,48186.0,63.8758,63.9369,63.8758,63.9107,48186.0
2021-02-09 14:30:00,73.23,73.24,73.08,73.1,27794.0,63.9107,63.9194,63.7798,63.7972,27794.0
2021-02-09 14:35:00,73.11,73.15,73.08,73.14,22899.0,63.8059,63.8409,63.7798,63.8321,22899.0
2021-02-09 14:40:00,73.15,73.17,73.1,73.16,16549.0,63.8409,63.8583,63.7972,63.8496,16549.0
2021-02-09 14:45:00,73.15,73.16,73.09,73.09,21936.0,63.8409,63.8496,63.7885,63.7885,21936.0
2021-02-09 14:50:00,73.11,73.15,73.09,73.12,16723.0,63.8059,63.8409,63.7885,63.8147,16723.0
2021-02-09 14:55:00,73.13,73.27,73.1,73.25,50991.0,63.8234,63.9456,63.7972,63.9281,50991.0
2021-02-09 15:00:00,73.23,73.29,73.19,73.27,21030.0,63.9107,63.963,63.8758,63.9456,21030.0
2021-02-09 15:05:00,73.26,73.31,73.24,73.31,19359.0,63.9369,63.9805,63.9194,63.9805,19359.0
2021-02-09 15:10:00,73.31,73.41,73.21,73.22,59244.0,63.9805,64.0678,63.8932,63.902,59244.0
2021-02-09 15:15:00,73.22,73.22,73.16,73.2,27122.0,63.902,63.902,63.8496,63.8845,27122.0
2021-02-09 15:20:00,73.19,73.2,73.15,73.19,24903.0,63.8758,63.8845,63.8409,63.8758,24903.0
2021-02-09 15:25:00,73.19,73.23,73.17,73.2,30783.0,63.8758,63.9107,63.8583,63.8845,30783.0
2021-02-09 15:30:00,73.21,73.27,73.17,73.24,51567.0,63.8932,63.9456,63.8583,63.9194,51567.0
2021-02-09 15:35:00,73.25,73.34,73.23,73.31,45941.0,63.9281,64.0067,63.9107,63.9805,45941.0
2021-02-09 15:40:00,73.31,73.38,73.3,73.38,56986.0,63.9805,64.0416,63.9718,64.0416,56986.0
2021-02-09 15:45:00,73.37,73.4,73.36,73.4,82398.0,64.0329,64.059,64.0241,64.059,82398.0
2021-02-09 15:50:00,73.39,73.44,73.3,73.42,138337.0,64.0503,64.094,63.9718,64.0765,138337.0
2021-02-09 15:55:00,73.43,73.53,73.27,73.49,356784.0,64.0852,64.1725,63.9456,64.1376,356784.0
2021-02-10 09:30:00,73.95,74.11,73.81,74.06,211886.0,64.5391,64.6787,64.4169,64.6351,211886.0
2021-02-10 09:35:00,74.0,74.16,73.78,73.99,106054.0,64.5827,64.7223,64.3907,64.574,106054.0
2021-02-10 09:40:00,74.01,74.06,73.75,73.84,60148.0,64.5914,64.6351,64.3645,64.443,60148.0
2021-02-10 09:45:00,73.82,73.83,73.59,73.61,67360.0,64.4256,64.4343,64.2249,64.2423,67360.0
2021-02-10 09:50:00,73.6,73.74,73.46,73.48,82819.0,64.2336,64.3558,64.1114,64.1289,82819.0
2021-02-10 09:55:00,73.48,73.63,73.45,73.52,44869.0,64.1289,64.2598,64.1027,64.1638,44869.0
2021-02-10 10:00:00,73.57,73.74,73.49,73.51,61587.0,64.2074,64.3558,64.1376,64.155,61587.0
2021-02-10 10:05:00,73.52,73.64,73.45,73.61,43995.0,64.1638,64.2685,64.1027,64.2423,43995.0
2021-02-10 10:10:00,73.59,73.67,73.4,73.41,53240.0,64.2249,64.2947,64.059,64.0678,53240.0
2021-02-10 10:15:00,73.42,73.48,73.22,73.23,61550.0,64.0765,64.1289,63.902,63.9107,61550.0
2021-02-10 10:20:00,73.22,73.22,73.01,73.13,83303.0,63.902,63.902,63.7187,63.8234,83303.0
2021-02-10 10:25:00,73.12,73.33,73.05,73.21,62213.0,63.8147,63.998,63.7536,63.8932,62213.0
2021-02-10 10:30:00,73.14,73.17,72.86,72.92,100066.0,63.8321,63.8583,63.5878,63.6401,100066.0
2021-02-10 10:35:00,72.93,73.17,72.93,73.02,35035.0,63.6489,63.8583,63.6489,63.7274,35035.0
2021-02-10 10:40:00,73.0,73.04,72.81,72.86,40198.0,63.7099,63.7449,63.5441,63.5878,40198.0
2021-02-10 10:45:00,72.87,73.12,72.82,73.1,44944.0,63.5965,63.8147,63.5529,63.7972,44944.0
2021-02-10 10:50:00,73.1,73.24,73.07,73.12,31164.0,63.7972,63.9194,63.771,63.8147,31164.0
2021-02-10 10:55:00,73.1,73.37,73.07,73.28,63914.0,63.7972,64.0329,63.771,63.9543,63914.0
2021-02-10 11:00:00,73.29,73.43,73.26,73.39,54650.0,63.963,64.0852,63.9369,64.0503,54650.0
2021-02-10 11:05:00,73.37,73.48,73.34,73.38,31571.0,64.0329,64.1289,64.0067,64.0416,31571.0
2021-02-10 11:10:00,73.39,73.6,73.37,73.54,55204.0,64.0503,64.2336,64.0329,64.1812,55204.0
2021-02-10 11:15:00,73.54,73.62,73.47,73.6,22518.0,64.1812,64.251,64.1201,64.2336,22518.0
2021-02-10 11:20:00,73.6,73.7,73.59,73.68,32926.0,64.2336,64.3209,64.2249,64.3034,32926.0
2021-02-10 11:25:00,73.67,73.69,73.56,73.57,22794.0,64.2947,64.3121,64.1987,64.2074,22794.0
2021-02-10 11:30:00,73.58,73.67,73.55,73.59,39958.0,64.2161,64.2947,64.19,64.2249,39958.0
2021-02-10 11:35:00,73.63,73.66,73.48,73.53,26165.0,64.2598,64.286,64.1289,64.1725,26165.0
2021-02-10 11:40:00,73.52,73.56,73.46,73.5,22921.0,64.1638,64.1987,64.1114,64.1463,22921.0
2021-02-10 11:45:00,73.48,73.59,73.48,73.52,40929.0,64.1289,64.2249,64.1289,64.1638,40929.0
2021-02-10 11:50:00,73.52,73.59,73.49,73.52,20406.0,64.1638,64.2249,64.1376,64.1638,20406.0
2021-02-10 11:55:00,73.55,73.6,73.5,73.51,24136.0,64.19,64.2336,64.1463,64.155,24136.0
2021-02-10 12:00:00,73.5,73.51,73.29,73.31,39774.0,64.1463,64.155,63.963,63.9805,39774.0
2021-02-10 12:05:00,73.29,73.42,73.29,73.37,25430.0,63.963,64.0765,63.963,64.0329,25430.0
2021-02-10 12:10:00,73.38,73.46,73.29,73.44,38568.0,64.0416,64.1114,63.963,64.094,38568.0
2021-02-10 12:15:00,73.42,73.48,73.33,73.39,72435.0,64.0765,64.1289,63.998,64.0503,72435.0
2021-02-10 12:20:00,73.39,73.43,73.26,73.26,13940.0,64.0503,64.0852,63.9369,63.9369,13940.0
2021-02-10 12:25:00,73.27,73.44,73.26,73.41,14117.0,63.9456,64.094,63.9369,64.0678,14117.0
2021-02-10 12:30:00,73.4,73.41,73.33,73.4,19087.0,64.059,64.0678,63.998,64.059,19087.0
2021-02-10 12:35:00,73.4,73.46,73.36,73.42,19561.0,64.059,64.1114,64.0241,64.0765,19561.0
2021-02-10 12:40:00,73.42,73.47,73.4,73.4,14854.0,64.0765,64.1201,64.059,64.059,14854.0
2021-02-10 12:45:00,73.41,73.42,73.33,73.39,18219.0,64.0678,64.0765,63.998,64.0503,18219.0
2021-02-10 12:50:00,73.39,73.48,73.39,73.46,21164.0,64.0503,64.1289,64.0503,64.1114,21164.0
2021-02-10 12:55:00,73.46,73.47,73.39,73.44,17168.0,64.1114,64.1201,64.0503,64.094,17168.0
2021-02-10 13:00:00,73.43,73.48,73.42,73.44,25547.0,64.0852,64.1289,64.0765,64.094,25547.0
2021-02-10 13:05:00,73.45,73.51,73.42,73.46,17137.0,64.1027,64.155,64.0765,64.1114,17137.0
2021-02-10 13:10:00,73.46,73.48,73.41,73.45,17382.0,64.1114,64.1289,64.0678,64.1027,17382.0
2021-02-10 13:15:00,73.44,73.52,73.43,73.49,30293.0,64.094,64.1638,64.0852,64.1376,30293.0
2021-02-10 13:20:00,73.48,73.56,73.48,73.55,41355.0,64.1289,64.1987,64.1289,64.19,41355.0
2021-02-10 13:25:00,73.55,73.59,73.53,73.55,25254.0,64.19,64.2249,64.1725,64.19,25254.0
2021-02-10 13:30:00,73.55,73.63,73.55,73.61,35323.0,64.19,64.2598,64.19,64.2423,35323.0
2021-02-10 13:35:00,73.62,73.73,73.6,73.65,36903.0,64.251,64.347,64.2336,64.2772,36903.0
2021-02-10 13:40:00,73.65,73.65,73.49,73.5,19942.0,64.2772,64.2772,64.1376,64.1463,19942.0
2021-02-10 13:45:00,73.49,73.49,73.41,73.45,66954.0,64.1376,64.1376,64.0678,64.1027,66954.0
2021-02-10 13:50:00,73.47,73.49,73.39,73.44,46333.0,64.1201,64.1376,64.0503,64.094,46333.0
2021-02-10 13:55:00,73.44,73.48,73.39,73.48,33332.0,64.094,64.1289,64.0503,64.1289,33332.0
2021-02-10 14:00:00,73.48,73.58,73.45,73.58,65485.0,64.1289,64.2161,64.1027,64.2161,65485.0
2021-02-10 14:05:00,73.59,73.62,73.51,73.6,22681.0,64.2249,64.251,64.155,64.2336,22681.0
2021-02-10 14:10:00,73.6,73.6,73.51,73.53,18068.0,64.2336,64.2336,64.155,64.1725,18068.0
2021-02-10 14:15:00,73.51,73.54,73.48,73.52,18750.0,64.155,64.1812,64.1289,64.1638,18750.0
2021-02-10 14:20:00,73.52,73.66,73.5,73.63,25870.0,64.1638,64.286,64.1463,64.2598,25870.0
2021-02-10 14:25:00,73.62,73.69,73.6,73.61,29960.0,64.251,64.3121,64.2336,64.2423,29960.0
2021-02-10 14:30:00,73.61,73.68,73.56,73.65,25440.0,64.2423,64.3034,64.1987,64.2772,25440.0
2021-02-10 14:35:00,73.65,73.65,73.58,73.59,23722.0,64.2772,64.2772,64.2161,64.2249,23722.0
2021-02-10 14:40:00,73.59,73.63,73.56,73.58,21715.0,64.2249,64.2598,64.1987,64.2161,21715.0
2021-02-10 14:45:00,73.57,73.66,73.56,73.64,30170.0,64.2074,64.286,64.1987,64.2685,30170.0
2021-02-10 14:50:00,73.65,73.69,73.62,73.63,30875.0,64.2772,64.3121,64.251,64.2598,30875.0
2021-02-10 14:55:00,73.63,73.7,73.62,73.69,19736.0,64.2598,64.3209,64.251,64.3121,19736.0
2021-02-10 15:00:00,73.69,73.8,73.69,73.8,33858.0,64.3121,64.4081,64.3121,64.4081,33858.0
2021-02-10 15:05:00,73.8,73.85,73.76,73.81,42653.0,64.4081,64.4518,64.3732,64.4169,42653.0
2021-02-10 15:10:00,73.81,73.93,73.81,73.83,33303.0,64.4169,64.5216,64.4169,64.4343,33303.0
2021-02-10 15:15:00,73.83,73.84,73.78,73.82,23878.0,64.4343,64.443,64.3907,64.4256,23878.0
2021-02-10 15:20:00,73.82,73.87,73.81,73.82,31088.0,64.4256,64.4692,64.4169,64.4256,31088.0
2021-02-10 15:25:00,73.82,73.9,73.79,73.87,41414.0,64.4256,64.4954,64.3994,64.4692,41414.0
2021-02-10 15:30:00,73.88,73.93,73.84,73.9,50173.0,64.478,64.5216,64.443,64.4954,50173.0
2021-02-10 15:35:00,73.9,73.92,73.78,73.79,40611.0,64.4954,64.5129,64.3907,64.3994,40611.0
2021-02-10 15:40:00,73.8,73.82,73.73,73.74,58426.0,64.4081,64.4256,64.347,64.3558,58426.0
2021-02-10 15:45:00,73.75,73.82,73.72,73.8,73903.0,64.3645,64.4256,64.3383,64.4081,73903.0
2021-02-10 15:50:00,73.8,73.92,73.75,73.87,101851.0,64.4081,64.5129,64.3645,64.4692,101851.0
2021-02-10 15:55:00,73.88,73.91,73.72,73.83,193948.0,64.478,64.5041,64.3383,64.4343,193948.0
2021-02-11 09:30:00,74.0,74.08,73.75,73.95,137964.0,64.5827,64.6525,64.3645,64.5391,137964.0
2021-02-11 09:35:00,73.95,73.98,73.71,73.77,47772.0,64.5391,64.5652,64.3296,64.382,47772.0
2021-02-11 09:40:00,73.75,73.8,73.68,73.72,55903.0,64.3645,64.4081,64.3034,64.3383,55903.0
2021-02-11 09:45:00,73.73,73.78,73.69,73.76,48779.0,64.347,64.3907,64.3121,64.3732,48779.0
2021-02-11 09:50:00,73.77,73.8,73.4,73.51,72133.0,64.382,64.4081,64.059,64.155,72133.0
2021-02-11 09:55:00,73.51,73.6,73.25,73.26,39300.0,64.155,64.2336,63.9281,63.9369,39300.0
2021-02-11 10:00:00,73.22,73.46,73.2,73.42,44020.0,63.902,64.1114,63.8845,64.0765,44020.0
2021-02-11 10:05:00,73.44,73.45,73.37,73.39,10216.0,64.094,64.1027,64.0329,64.0503,10216.0
2021-02-11 10:10:00,73.4,73.41,73.28,73.36,27119.0,64.059,64.0678,63.9543,64.0241,27119.0
2021-02-11 10:15:00,73.38,73.63,73.35,73.63,39497.0,64.0416,64.2598,64.0154,64.2598,39497.0
2021-02-11 10:20:00,73.62,73.71,73.52,73.56,16373.0,64.251,64.3296,64.1638,64.1987,16373.0
2021-02-11 10:25:00,73.57,73.62,73.51,73.56,24517.0,64.2074,64.251,64.155,64.1987,24517.0
2021-02-11 10:30:00,73.56,73.65,73.51,73.65,29964.0,64.1987,64.2772,64.155,64.2772,29964.0
2021-02-11 10:35:00,73.66,73.71,73.49,73.49,21350.0,64.286,64.3296,64.1376,64.1376,21350.0
2021-02-11 10:40:00,73.48,73.58,73.43,73.46,22256.0,64.1289,64.2161,64.0852,64.1114,22256.0
2021-02-11 10:45:00,73.46,73.51,73.39,73.45,22950.0,64.1114,64.155,64.0503,64.1027,22950.0
2021-02-11 10:50:00,73.45,73.51,73.36,73.51,34614.0,64.1027,64.155,64.0241,64.155,34614.0
2021-02-11 10:55:00,73.51,73.52,73.36,73.4,24086.0,64.155,64.1638,64.0241,64.059,24086.0
2021-02-11 11:00:00,73.39,73.43,73.3,73.33,47348.0,64.0503,64.0852,63.9718,63.998,47348.0
2021-02-11 11:05:00,73.33,73.37,73.28,73.31,22155.0,63.998,64.0329,63.9543,63.9805,22155.0
2021-02-11 11:10:00,73.32,73.35,73.25,73.27,29899.0,63.9892,64.0154,63.9281,63.9456,29899.0
2021-02-11 11:15:00,73.26,73.41,73.24,73.4,27848.0,63.9369,64.0678,63.9194,64.059,27848.0
2021-02-11 11:20:00,73.41,73.52,73.4,73.5,86901.0,64.0678,64.1638,64.059,64.1463,86901.0
2021-02-11 11:25:00,73.5,73.61,73.49,73.52,109033.0,64.1463,64.2423,64.1376,64.1638,109033.0
2021-02-11 11:30:00,73.51,73.52,73.32,73.37,59325.0,64.155,64.1638,63.9892,64.0329,59325.0
2021-02-11 11:35:00,73.37,73.41,73.27,73.3,29057.0,64.0329,64.0678,63.9456,63.9718,29057.0
2021-02-11 11:40:00,73.29,73.29,73.2,73.2,20782.0,63.963,63.963,63.8845,63.8845,20782.0
2021-02-11 11:45:00,73.22,73.24,73.14,73.18,62088.0,63.902,63.9194,63.8321,63.867,62088.0
2021-02-11 11:50:00,73.18,73.37,73.17,73.29,59931.0,63.867,64.0329,63.8583,63.963,59931.0
2021-02-11 11:55:00,73.28,73.29,73.18,73.25,23072.0,63.9543,63.963,63.867,63.9281,23072.0
2021-02-11 12:00:00,73.23,73.33,73.23,73.26,27170.0,63.9107,63.998,63.9107,63.9369,27170.0
2021-02-11 12:05:00,73.26,73.3,73.2,73.27,22393.0,63.9369,63.9718,63.8845,63.9456,22393.0
2021-02-11 12:10:00,73.27,73.3,73.24,73.24,13899.0,63.9456,63.9718,63.9194,63.9194,13899.0
2021-02-11 12:15:00,73.24,73.25,73.11,73.16,24119.0,63.9194,63.9281,63.8059,63.8496,24119.0
2021-02-11 12:20:00,73.18,73.22,73.02,73.03,40526.0,63.867,63.902,63.7274,63.7361,40526.0
2021-02-11 12:25:00,73.03,73.04,72.93,72.94,57772.0,63.7361,63.7449,63.6489,63.6576,57772.0
2021-02-11 12:30:00,72.95,73.12,72.92,73.1,34955.0,63.6663,63.8147,63.6401,63.7972,34955.0
2021-02-11 12:35:00,73.09,73.19,73.09,73.18,22955.0,63.7885,63.8758,63.7885,63.867,22955.0
2021-02-11 12:40:00,73.18,73.2,73.11,73.12,25887.0,63.867,63.8845,63.8059,63.8147,25887.0
2021-02-11 12:45:00,73.13,73.23,72.98,73.22,39092.0,63.8234,63.9107,63.6925,63.902,39092.0
2021-02-11 12:50:00,73.23,73.29,73.23,73.26,32156.0,63.9107,63.963,63.9107,63.9369,32156.0
2021-02-11 12:55:00,73.26,73.39,73.25,73.38,19605.0,63.9369,64.0503,63.9281,64.0416,19605.0
2021-02-11 13:00:00,73.37,73.37,73.24,73.26,15538.0,64.0329,64.0329,63.9194,63.9369,15538.0
2021-02-11 13:05:00,73.25,73.3,73.21,73.27,21047.0,63.9281,63.9718,63.8932,63.9456,21047.0
2021-02-11 13:10:00,73.27,73.36,73.25,73.33,21331.0,63.9456,64.0241,63.9281,63.998,21331.0
2021-02-11 13:15:00,73.36,73.38,73.28,73.31,12256.0,64.0241,64.0416,63.9543,63.9805,12256.0
2021-02-11 13:20:00,73.31,73.38,73.28,73.36,16968.0,63.9805,64.0416,63.9543,64.0241,16968.0
2021-02-11 13:25:00,73.36,73.41,73.34,73.38,19276.0,64.0241,64.0678,64.0067,64.0416,19276.0
2021-02-11 13:30:00,73.38,73.46,73.33,73.43,61834.0,64.0416,64.1114,63.998,64.0852,61834.0
2021-02-11 13:35:00,73.44,73.53,73.42,73.5,47153.0,64.094,64.1725,64.0765,64.1463,47153.0
2021-02-11 13:40:00,73.51,73.56,73.45,73.52,56493.0,64.155,64.1987,64.1027,64.1638,56493.0
2021-02-11 13:45:00,73.52,73.6,73.46,73.52,56650.0,64.1638,64.2336,64.1114,64.1638,56650.0
2021-02-11 13:50:00,73.52,73.66,73.49,73.63,86459.0,64.1638,64.286,64.1376,64.2598,86459.0
2021-02-11 13:55:00,73.63,73.67,73.54,73.64,103137.0,64.2598,64.2947,64.1812,64.2685,103137.0
2021-02-11 14:00:00,73.64,73.68,73.46,73.64,128888.0,64.2685,64.3034,64.1114,64.2685,128888.0
2021-02-11 14:05:00,73.63,73.76,73.57,73.72,138412.0,64.2598,64.3732,64.2074,64.3383,138412.0
2021-02-11 14:10:00,73.7,73.7,73.47,73.54,25562.0,64.3209,64.3209,64.1201,64.1812,25562.0
2021-02-11 14:15:00,73.51,73.59,73.4,73.59,31154.0,64.155,64.2249,64.059,64.2249,31154.0
2021-02-11 14:20:00,73.59,73.65,73.55,73.64,22060.0,64.2249,64.2772,64.19,64.2685,22060.0
2021-02-11 14:25:00,73.65,73.74,73.65,73.66,45512.0,64.2772,64.3558,64.2772,64.286,45512.0
2021-02-11 14:30:00,73.65,73.7,73.62,73.7,37660.0,64.2772,64.3209,64.251,64.3209,37660.0
2021-02-11 14:35:00,73.68,73.8,73.67,73.75,65295.0,64.3034,64.4081,64.2947,64.3645,65295.0
2021-02-11 14:40:00,73.79,73.8,73.61,73.7,35478.0,64.3994,64.4081,64.2423,64.3209,35478.0
2021-02-11 14:45:00,73.7,73.77,73.6,73.6,34195.0,64.3209,64.382,64.2336,64.2336,34195.0
2021-02-11 14:50:00,73.61,73.62,73.52,73.59,24325.0,64.2423,64.251,64.1638,64.2249,24325.0
2021-02-11 14:55:00,73.59,73.68,73.55,73.65,28535.0,64.2249,64.3034,64.19,64.2772,28535.0
2021-02-11 15:00:00,73.63,73.63,73.54,73.57,21623.0,64.2598,64.2598,64.1812,64.2074,21623.0
2021-02-11 15:05:00,73.57,73.61,73.52,73.59,24237.0,64.2074,64.2423,64.1638,64.2249,24237.0
2021-02-11 15:10:00,73.59,73.6,73.52,73.55,26137.0,64.2249,64.2336,64.1638,64.19,26137.0
2021-02-11 15:15:00,73.54,73.55,73.45,73.46,31157.0,64.1812,64.19,64.1027,64.1114,31157.0
2021-02-11 15:20:00,73.44,73.56,73.44,73.51,33255.0,64.094,64.1987,64.094,64.155,33255.0
2021-02-11 15:25:00,73.51,73.61,73.51,73.54,31446.0,64.155,64.2423,64.155,64.1812,31446.0
2021-02-11 15:30:00,73.56,73.73,73.54,73.72,37647.0,64.1987,64.347,64.1812,64.3383,37647.0
2021-02-11 15:35:00,73.69,73.72,73.52,73.53,33523.0,64.3121,64.3383,64.1638,64.1725,33523.0
2021-02-11 15:40:00,73.53,73.6,73.5,73.51,52378.0,64.1725,64.2336,64.1463,64.155,52378.0
2021-02-11 15:45:00,73.51,73.63,73.5,73.58,52660.0,64.155,64.2598,64.1463,64.2161,52660.0
2021-02-11 15:50:00,73.57,73.59,73.43,73.5,94977.0,64.2074,64.2249,64.0852,64.1463,94977.0
2021-02-11 15:55:00,73.51,73.69,73.46,73.68,277712.0,64.155,64.3121,64.1114,64.3034,277712.0
2021-02-12 09:30:00,73.57,74.24,73.54,74.21,156486.0,64.2074,64.7921,64.1812,64.766,156486.0
2021-02-12 09:35:00,74.19,74.42,74.01,74.38,102336.0,64.7485,64.9492,64.5914,64.9143,102336.0
2021-02-12 09:40:00,74.4,74.46,74.02,74.02,90682.0,64.9318,64.9841,64.6001,64.6001,90682.0
2021-02-12 09:45:00,74.02,74.34,74.0,74.3,58584.0,64.6001,64.8794,64.5827,64.8445,58584.0
2021-02-12 09:50:00,74.29,74.55,74.28,74.48,117745.0,64.8358,65.0627,64.8271,65.0016,117745.0
2021-02-12 09:55:00,74.48,74.55,74.31,74.41,99791.0,65.0016,65.0627,64.8532,64.9405,99791.0
2021-02-12 10:00:00,74.44,74.45,74.13,74.42,87406.0,64.9667,64.9754,64.6961,64.9492,87406.0
2021-02-12 10:05:00,74.42,74.56,74.41,74.49,69816.0,64.9492,65.0714,64.9405,65.0103,69816.0
2021-02-12 10:10:00,74.48,74.55,74.31,74.34,64146.0,65.0016,65.0627,64.8532,64.8794,64146.0
2021-02-12 10:15:00,74.35,74.41,74.22,74.22,40783.0,64.8881,64.9405,64.7747,64.7747,40783.0
2021-02-12 10:20:00,74.23,74.32,74.17,74.2,62561.0,64.7834,64.862,64.7311,64.7572,62561.0
2021-02-12 10:25:00,74.2,74.28,74.1,74.21,46865.0,64.7572,64.8271,64.67,64.766,46865.0
2021-02-12 10:30:00,74.2,74.25,73.99,74.04,36924.0,64.7572,64.8009,64.574,64.6176,36924.0
2021-02-12 10:35:00,74.05,74.35,74.05,74.34,42070.0,64.6263,64.8881,64.6263,64.8794,42070.0
2021-02-12 10:40:00,74.33,74.39,74.27,74.38,28180.0,64.8707,64.9231,64.8183,64.9143,28180.0
2021-02-12 10:45:00,74.39,74.43,74.29,74.33,36900.0,64.9231,64.958,64.8358,64.8707,36900.0
2021-02-12 10:50:00,74.31,74.32,74.17,74.18,43198.0,64.8532,64.862,64.7311,64.7398,43198.0
2021-02-12 10:55:00,74.2,74.25,74.18,74.24,29573.0,64.7572,64.8009,64.7398,64.7921,29573.0
2021-02-12 11:00:00,74.25,74.26,74.21,74.25,55758.0,64.8009,64.8096,64.766,64.8009,55758.0
2021-02-12 11:05:00,74.25,74.25,74.15,74.2,31263.0,64.8009,64.8009,64.7136,64.7572,31263.0
2021-02-12 11:10:00,74.2,74.21,74.04,74.07,25721.0,64.7572,64.766,64.6176,64.6438,25721.0
2021-02-12 11:15:00,74.08,74.28,74.07,74.28,40436.0,64.6525,64.8271,64.6438,64.8271,40436.0
2021-02-12 11:20:00,74.27,74.34,74.27,74.32,25815.0,64.8183,64.8794,64.8183,64.862,25815.0
2021-02-12 11:25:00,74.32,74.33,74.23,74.28,39684.0,64.862,64.8707,64.7834,64.8271,39684.0
2021-02-12 11:30:00,74.28,74.29,74.22,74.27,17387.0,64.8271,64.8358,64.7747,64.8183,17387.0
2021-02-12 11:35:00,74.28,74.31,74.19,74.19,34403.0,64.8271,64.8532,64.7485,64.7485,34403.0
2021-02-12 11:40:00,74.2,74.33,74.19,74.22,43027.0,64.7572,64.8707,64.7485,64.7747,43027.0
2021-02-12 11:45:00,74.2,74.26,74.17,74.19,24155.0,64.7572,64.8096,64.7311,64.7485,24155.0
2021-02-12 11:50:00,74.18,74.31,74.17,74.31,21452.0,64.7398,64.8532,64.7311,64.8532,21452.0
2021-02-12 11:55:00,74.32,74.35,74.29,74.31,34466.0,64.862,64.8881,64.8358,64.8532,34466.0
2021-02-12 12:00:00,74.31,74.43,74.26,74.42,69618.0,64.8532,64.958,64.8096,64.9492,69618.0
2021-02-12 12:05:00,74.43,74.43,74.25,74.25,26368.0,64.958,64.958,64.8009,64.8009,26368.0
2021-02-12 12:10:00,74.25,74.33,74.24,74.26,13564.0,64.8009,64.8707,64.7921,64.8096,13564.0
2021-02-12 12:15:00,74.24,74.26,74.1,74.11,31011.0,64.7921,64.8096,64.67,64.6787,31011.0
2021-02-12 12:20:00,74.11,74.2,74.03,74.19,38569.0,64.6787,64.7572,64.6089,64.7485,38569.0
2021-02-12 12:25:00,74.2,74.21,74.08,74.1,23854.0,64.7572,64.766,64.6525,64.67,23854.0
2021-02-12 12:30:00,74.09,74.1,74.01,74.04,37192.0,64.6612,64.67,64.5914,64.6176,37192.0
2021-02-12 12:35:00,74.05,74.12,74.04,74.12,37003.0,64.6263,64.6874,64.6176,64.6874,37003.0
2021-02-12 12:40:00,74.12,74.31,74.11,74.29,151490.0,64.6874,64.8532,64.6787,64.8358,151490.0
2021-02-12 12:45:00,74.3,74.4,74.24,74.3,135867.0,64.8445,64.9318,64.7921,64.8445,135867.0
2021-02-12 12:50:00,74.3,74.34,74.11,74.13,49450.0,64.8445,64.8794,64.6787,64.6961,49450.0
2021-02-12 12:55:00,74.13,74.34,74.13,74.32,81579.0,64.6961,64.8794,64.6961,64.862,81579.0
2021-02-12 13:00:00,74.29,74.32,74.21,74.22,33384.0,64.8358,64.862,64.766,64.7747,33384.0
2021-02-12 13:05:00,74.21,74.21,74.13,74.13,40485.0,64.766,64.766,64.6961,64.6961,40485.0
2021-02-12 13:10:00,74.14,74.27,74.13,74.23,34917.0,64.7049,64.8183,64.6961,64.7834,34917.0
2021-02-12 13:15:00,74.21,74.24,74.11,74.18,34870.0,64.766,64.7921,64.6787,64.7398,34870.0
2021-02-12 13:20:00,74.17,74.18,74.03,74.08,46438.0,64.7311,64.7398,64.6089,64.6525,46438.0
2021-02-12 13:25:00,74.08,74.11,74.01,74.11,32955.0,64.6525,64.6787,64.5914,64.6787,32955.0
2021-02-12 13:30:00,74.1,74.17,74.09,74.15,40508.0,64.67,64.7311,64.6612,64.7136,40508.0
2021-02-12 13:35:00,74.16,74.19,74.07,74.12,38019.0,64.7223,64.7485,64.6438,64.6874,38019.0
2021-02-12 13:40:00,74.11,74.17,74.1,74.15,35623.0,64.6787,64.7311,64.67,64.7136,35623.0
2021-02-12 13:45:00,74.16,74.18,74.08,74.08,32449.0,64.7223,64.7398,64.6525,64.6525,32449.0
2021-02-12 13:50:00,74.1,74.14,74.06,74.09,46148.0,64.67,64.7049,64.6351,64.6612,46148.0
2021-02-12 13:55:00,74.08,74.14,74.08,74.1,36136.0,64.6525,64.7049,64.6525,64.67,36136.0
2021-02-12 14:00:00,74.1,74.14,74.04,74.09,22461.0,64.67,64.7049,64.6176,64.6612,22461.0
2021-02-12 14:05:00,74.09,74.1,74.02,74.05,34159.0,64.6612,64.67,64.6001,64.6263,34159.0
2021-02-12 14:10:00,74.06,74.09,74.02,74.05,32827.0,64.6351,64.6612,64.6001,64.6263,32827.0
2021-02-12 14:15:00,74.05,74.12,74.02,74.09,25145.0,64.6263,64.6874,64.6001,64.6612,25145.0
2021-02-12 14:20:00,74.1,74.12,74.03,74.04,22219.0,64.67,64.6874,64.6089,64.6176,22219.0
2021-02-12 14:25:00,74.04,74.14,74.02,74.14,42859.0,64.6176,64.7049,64.6001,64.7049,42859.0
2021-02-12 14:30:00,74.13,74.22,74.11,74.22,24704.0,64.6961,64.7747,64.6787,64.7747,24704.0
2021-02-12 14:35:00,74.21,74.21,74.15,74.16,27732.0,64.766,64.766,64.7136,64.7223,27732.0
2021-02-12 14:40:00,74.16,74.22,74.11,74.17,26717.0,64.7223,64.7747,64.6787,64.7311,26717.0
2021-02-12 14:45:00,74.17,74.24,74.16,74.19,28682.0,64.7311,64.7921,64.7223,64.7485,28682.0
2021-02-12 14:50:00,74.18,74.21,74.15,74.16,42691.0,64.7398,64.766,64.7136,64.7223,42691.0
2021-02-12 14:55:00,74.16,74.2,74.08,74.09,22240.0,64.7223,64.7572,64.6525,64.6612,22240.0
2021-02-12 15:00:00,74.1,74.11,74.02,74.03,39322.0,64.67,64.6787,64.6001,64.6089,39322.0
2021-02-12 15:05:00,74.03,74.08,74.01,74.01,31713.0,64.6089,64.6525,64.5914,64.5914,31713.0
2021-02-12 15:10:00,74.03,74.15,74.02,74.15,51727.0,64.6089,64.7136,64.6001,64.7136,51727.0
2021-02-12 15:15:00,74.15,74.15,74.05,74.08,34558.0,64.7136,64.7136,64.6263,64.6525,34558.0
2021-02-12 15:20:00,74.07,74.08,74.01,74.04,42418.0,64.6438,64.6525,64.5914,64.6176,42418.0
2021-02-12 15:25:00,74.03,74.04,73.95,73.97,58235.0,64.6089,64.6176,64.5391,64.5565,58235.0
2021-02-12 15:30:00,73.96,74.08,73.95,74.04,82573.0,64.5478,64.6525,64.5391,64.6176,82573.0
2021-02-12 15:35:00,74.05,74.15,74.04,74.12,94597.0,64.6263,64.7136,64.6176,64.6874,94597.0
2021-02-12 15:40:00,74.12,74.15,74.07,74.1,67014.0,64.6874,64.7136,64.6438,64.67,67014.0
2021-02-12 15:45:00,74.09,74.1,73.98,74.01,135220.0,64.6612,64.67,64.5652,64.5914,135220.0
2021-02-12 15:50:00,74.01,74.19,73.99,74.18,146301.0,64.5914,64.7485,64.574,64.7398,146301.0
2021-02-12 15:55:00,74.19,74.26,74.01,74.21,371219.0,64.7485,64.8096,64.5914,64.766,371219.0
2021-02-16 09:30:00,75.27,75.4,73.73,73.93,666399.0,65.6911,65.8045,64.347,64.5216,666399.0
2021-02-16 09:35:00,74.0,74.17,73.88,74.02,259963.0,64.5827,64.7311,64.478,64.6001,259963.0
2021-02-16 09:40:00,73.97,74.07,72.93,72.96,341625.0,64.5565,64.6438,63.6489,63.675,341625.0
2021-02-16 09:45:00,72.96,73.05,72.42,72.66,452169.0,63.675,63.7536,63.2038,63.4132,452169.0
2021-02-16 09:50:00,72.73,72.78,72.28,72.61,312901.0,63.4743,63.5179,63.0816,63.3696,312901.0
2021-02-16 09:55:00,72.62,72.67,72.16,72.21,300259.0,63.3783,63.4219,62.9768,63.0205,300259.0
2021-02-16 10:00:00,72.2,72.41,71.86,71.88,339395.0,63.0118,63.195,62.715,62.7325,339395.0
2021-02-16 10:05:00,71.87,72.2,71.72,71.92,322235.0,62.7238,63.0118,62.5928,62.7674,322235.0
2021-02-16 10:10:00,71.92,72.03,71.68,71.81,239899.0,62.7674,62.8634,62.5579,62.6714,239899.0
2021-02-16 10:15:00,71.78,71.82,71.49,71.61,322200.0,62.6452,62.6801,62.3921,62.4968,322200.0
2021-02-16 10:20:00,71.61,71.9,71.57,71.75,224176.0,62.4968,62.7499,62.4619,62.619,224176.0
2021-02-16 10:25:00,71.77,72.04,71.7,72.03,219233.0,62.6365,62.8721,62.5754,62.8634,219233.0
2021-02-16 10:30:00,72.02,72.09,71.87,71.97,239211.0,62.8547,62.9158,62.7238,62.811,239211.0
2021-02-16 10:35:00,72.0,72.0,71.66,71.95,241234.0,62.8372,62.8372,62.5405,62.7936,241234.0
2021-02-16 10:40:00,71.95,72.0,71.76,71.95,192261.0,62.7936,62.8372,62.6278,62.7936,192261.0
2021-02-16 10:45:00,71.95,72.0,71.58,71.61,195396.0,62.7936,62.8372,62.4707,62.4968,195396.0
2021-02-16 10:50:00,71.6,71.63,71.14,71.32,313612.0,62.4881,62.5143,62.0867,62.2437,313612.0
2021-02-16 10:55:00,71.36,71.47,71.18,71.41,212571.0,62.2787,62.3747,62.1216,62.3223,212571.0
2021-02-16 11:00:00,71.41,71.6,71.29,71.3,158633.0,62.3223,62.4881,62.2176,62.2263,158633.0
2021-02-16 11:05:00,71.3,71.35,70.97,71.11,381723.0,62.2263,62.2699,61.9383,62.0605,381723.0
2021-02-16 11:10:00,71.11,71.21,71.07,71.15,268386.0,62.0605,62.1477,62.0256,62.0954,268386.0
2021-02-16 11:15:00,71.15,71.16,70.88,70.91,339687.0,62.0954,62.1041,61.8597,61.8859,339687.0
2021-02-16 11:20:00,70.92,71.03,70.89,70.93,210369.0,61.8947,61.9907,61.8685,61.9034,210369.0
2021-02-16 11:25:00,70.91,70.98,70.86,70.92,197915.0,61.8859,61.947,61.8423,61.8947,197915.0
2021-02-16 11:30:00,70.93,71.01,70.84,70.98,161763.0,61.9034,61.9732,61.8248,61.947,161763.0
2021-02-16 11:35:00,71.0,71.08,70.91,71.01,166981.0,61.9645,62.0343,61.8859,61.9732,166981.0
2021-02-16 11:40:00,71.03,71.07,70.94,70.96,153362.0,61.9907,62.0256,61.9121,61.9296,153362.0
2021-02-16 11:45:00,70.97,70.98,70.82,70.92,191913.0,61.9383,61.947,61.8074,61.8947,191913.0
2021-02-16 11:50:00,70.9,70.95,70.83,70.91,140634.0,61.8772,61.9208,61.8161,61.8859,140634.0
2021-02-16 11:55:00,70.91,70.99,70.62,70.7,197167.0,61.8859,61.9557,61.6328,61.7026,197167.0
2021-02-16 12:00:00,70.69,70.77,70.46,70.59,257068.0,61.6939,61.7637,61.4932,61.6066,257068.0
2021-02-16 12:05:00,70.59,70.62,70.21,70.23,177508.0,61.6066,61.6328,61.275,61.2925,177508.0
2021-02-16 12:10:00,70.21,70.54,70.18,70.48,207563.0,61.275,61.563,61.2488,61.5106,207563.0
2021-02-16 12:15:00,70.48,70.63,70.45,70.5,165916.0,61.5106,61.6416,61.4845,61.5281,165916.0
2021-02-16 12:20:00,70.49,70.63,70.49,70.5,186409.0,61.5194,61.6416,61.5194,61.5281,186409.0
2021-02-16 12:25:00,70.48,70.76,70.48,70.74,170938.0,61.5106,61.755,61.5106,61.7376,170938.0
2021-02-16 12:30:00,70.76,71.38,70.71,71.37,676539.0,61.755,62.2961,61.7114,62.2874,676539.0
2021-02-16 12:35:00,71.35,71.48,71.14,71.32,329588.0,62.2699,62.3834,62.0867,62.2437,329588.0
2021-02-16 12:40:00,71.34,71.51,71.28,71.44,148547.0,62.2612,62.4096,62.2088,62.3485,148547.0
2021-02-16 12:45:00,71.44,71.44,71.28,71.36,130102.0,62.3485,62.3485,62.2088,62.2787,130102.0
2021-02-16 12:50:00,71.35,71.42,71.21,71.31,87541.0,62.2699,62.331,62.1477,62.235,87541.0
2021-02-16 12:55:00,71.31,71.39,71.15,71.18,78796.0,62.235,62.3048,62.0954,62.1216,78796.0
2021-02-16 13:00:00,71.19,71.2,71.05,71.05,68195.0,62.1303,62.139,62.0081,62.0081,68195.0
2021-02-16 13:05:00,71.05,71.17,71.05,71.13,63059.0,62.0081,62.1128,62.0081,62.0779,63059.0
2021-02-16 13:10:00,71.13,71.15,70.83,70.85,231688.0,62.0779,62.0954,61.8161,61.8336,231688.0
2021-02-16 13:15:00,70.84,70.87,70.75,70.84,131791.0,61.8248,61.851,61.7463,61.8248,131791.0
2021-02-16 13:20:00,70.84,70.93,70.73,70.85,114969.0,61.8248,61.9034,61.7288,61.8336,114969.0
2021-02-16 13:25:00,70.85,70.94,70.68,70.74,139516.0,61.8336,61.9121,61.6852,61.7376,139516.0
2021-02-16 13:30:00,70.73,70.84,70.71,70.72,84060.0,61.7288,61.8248,61.7114,61.7201,84060.0
2021-02-16 13:35:00,70.71,70.85,70.71,70.83,88102.0,61.7114,61.8336,61.7114,61.8161,88102.0
2021-02-16 13:40:00,70.84,70.85,70.64,70.7,161520.0,61.8248,61.8336,61.6503,61.7026,161520.0
2021-02-16 13:45:00,70.7,70.77,70.69,70.75,70176.0,61.7026,61.7637,61.6939,61.7463,70176.0
2021-02-16 13:50:00,70.77,70.77,70.62,70.73,108335.0,61.7637,61.7637,61.6328,61.7288,108335.0
2021-02-16 13:55:00,70.72,70.85,70.66,70.67,156107.0,61.7201,61.8336,61.6677,61.6765,156107.0
2021-02-16 14:00:00,70.67,70.68,70.56,70.58,145639.0,61.6765,61.6852,61.5805,61.5979,145639.0
2021-02-16 14:05:00,70.58,70.63,70.47,70.51,182399.0,61.5979,61.6416,61.5019,61.5368,182399.0
2021-02-16 14:10:00,70.5,70.56,70.43,70.49,106490.0,61.5281,61.5805,61.467,61.5194,106490.0
2021-02-16 14:15:00,70.51,70.54,70.45,70.49,91311.0,61.5368,61.563,61.4845,61.5194,91311.0
2021-02-16 14:20:00,70.5,70.5,70.39,70.46,123521.0,61.5281,61.5281,61.4321,61.4932,123521.0
2021-02-16 14:25:00,70.46,70.55,70.42,70.51,107645.0,61.4932,61.5717,61.4583,61.5368,107645.0
2021-02-16 14:30:00,70.5,70.68,70.46,70.65,90854.0,61.5281,61.6852,61.4932,61.659,90854.0
2021-02-16 14:35:00,70.64,70.68,70.57,70.59,91971.0,61.6503,61.6852,61.5892,61.6066,91971.0
2021-02-16 14:40:00,70.6,70.62,70.52,70.61,84577.0,61.6154,61.6328,61.5456,61.6241,84577.0
2021-02-16 14:45:00,70.62,70.71,70.59,70.61,99749.0,61.6328,61.7114,61.6066,61.6241,99749.0
2021-02-16 14:50:00,70.61,70.72,70.58,70.71,128808.0,61.6241,61.7201,61.5979,61.7114,128808.0
2021-02-16 14:55:00,70.72,70.85,70.62,70.83,115650.0,61.7201,61.8336,61.6328,61.8161,115650.0
2021-02-16 15:00:00,70.82,70.86,70.61,70.76,152985.0,61.8074,61.8423,61.6241,61.755,152985.0
2021-02-16 15:05:00,70.77,70.83,70.68,70.73,71964.0,61.7637,61.8161,61.6852,61.7288,71964.0
2021-02-16 15:10:00,70.73,70.73,70.62,70.72,76570.0,61.7288,61.7288,61.6328,61.7201,76570.0
2021-02-16 15:15:00,70.72,70.78,70.67,70.7,76715.0,61.7201,61.7725,61.6765,61.7026,76715.0
2021-02-16 15:20:00,70.68,70.71,70.56,70.56,66193.0,61.6852,61.7114,61.5805,61.5805,66193.0
2021-02-16 15:25:00,70.57,70.63,70.56,70.6,94477.0,61.5892,61.6416,61.5805,61.6154,94477.0
2021-02-16 15:30:00,70.59,70.71,70.57,70.59,113906.0,61.6066,61.7114,61.5892,61.6066,113906.0
2021-02-16 15:35:00,70.59,70.64,70.43,70.53,220063.0,61.6066,61.6503,61.467,61.5543,220063.0
2021-02-16 15:40:00,70.54,70.73,70.52,70.64,183974.0,61.563,61.7288,61.5456,61.6503,183974.0
2021-02-16 15:45:00,70.64,70.64,70.47,70.48,185162.0,61.6503,61.6503,61.5019,61.5106,185162.0
2021-02-16 15:50:00,70.47,70.55,70.39,70.55,349850.0,61.5019,61.5717,61.4321,61.5717,349850.0
2021-02-16 15:55:00,70.55,70.71,70.49,70.51,687992.0,61.5717,61.7114,61.5194,61.5368,687992.0
2021-02-17 09:30:00,70.21,70.73,70.12,70.72,559608.0,61.275,61.7288,61.1965,61.7201,559608.0
2021-02-17 09:35:00,70.71,71.03,70.65,71.03,351162.0,61.7114,61.9907,61.659,61.9907,351162.0
2021-02-17 09:40:00,71.01,71.3,70.9,71.23,269927.0,61.9732,62.2263,61.8772,62.1652,269927.0
2021-02-17 09:45:00,71.22,71.98,71.21,71.9,403302.0,62.1565,62.8198,62.1477,62.7499,403302.0
2021-02-17 09:50:00,71.86,71.93,71.35,71.6,245665.0,62.715,62.7761,62.2699,62.4881,245665.0
2021-02-17 09:55:00,71.62,71.7,71.44,71.6,147709.0,62.5056,62.5754,62.3485,62.4881,147709.0
2021-02-17 10:00:00,71.61,71.79,71.5,71.66,126738.0,62.4968,62.6539,62.4008,62.5405,126738.0
2021-02-17 10:05:00,71.68,71.89,71.6,71.88,121976.0,62.5579,62.7412,62.4881,62.7325,121976.0
2021-02-17 10:10:00,71.88,72.05,71.86,71.96,218173.0,62.7325,62.8808,62.715,62.8023,218173.0
2021-02-17 10:15:00,71.94,72.1,71.92,72.01,227154.0,62.7848,62.9245,62.7674,62.8459,227154.0
2021-02-17 10:20:00,72.01,72.11,71.93,72.01,124314.0,62.8459,62.9332,62.7761,62.8459,124314.0
2021-02-17 10:25:00,72.01,72.15,71.92,72.15,209593.0,62.8459,62.9681,62.7674,62.9681,209593.0
2021-02-17 10:30:00,72.15,72.18,71.66,71.77,99627.0,62.9681,62.9943,62.5405,62.6365,99627.0
2021-02-17 10:35:00,71.77,72.15,71.76,72.14,197540.0,62.6365,62.9681,62.6278,62.9594,197540.0
2021-02-17 10:40:00,72.15,72.16,71.7,71.75,103653.0,62.9681,62.9768,62.5754,62.619,103653.0
2021-02-17 10:45:00,71.75,71.97,71.73,71.92,53272.0,62.619,62.811,62.6016,62.7674,53272.0
2021-02-17 10:50:00,71.93,71.96,71.68,71.74,100484.0,62.7761,62.8023,62.5579,62.6103,100484.0
2021-02-17 10:55:00,71.75,71.94,71.6,71.75,84825.0,62.619,62.7848,62.4881,62.619,84825.0
2021-02-17 11:00:00,71.77,71.9,71.71,71.75,92848.0,62.6365,62.7499,62.5841,62.619,92848.0
2021-02-17 11:05:00,71.75,72.01,71.73,71.99,122544.0,62.619,62.8459,62.6016,62.8285,122544.0
2021-02-17 11:10:00,71.98,72.07,71.89,72.03,109219.0,62.8198,62.8983,62.7412,62.8634,109219.0
2021-02-17 11:15:00,72.04,72.04,71.8,71.9,63208.0,62.8721,62.8721,62.6627,62.7499,63208.0
2021-02-17 11:20:00,71.86,72.04,71.86,71.96,72004.0,62.715,62.8721,62.715,62.8023,72004.0
2021-02-17 11:25:00,71.96,72.08,71.87,72.06,61916.0,62.8023,62.907,62.7238,62.8896,61916.0
2021-02-17 11:30:00,72.05,72.25,72.04,72.12,125092.0,62.8808,63.0554,62.8721,62.9419,125092.0
2021-02-17 11:35:00,72.12,72.2,71.83,71.94,103547.0,62.9419,63.0118,62.6888,62.7848,103547.0
2021-02-17 11:40:00,71.95,71.99,71.84,71.96,80599.0,62.7936,62.8285,62.6976,62.8023,80599.0
2021-02-17 11:45:00,71.96,72.04,71.94,71.99,61327.0,62.8023,62.8721,62.7848,62.8285,61327.0
2021-02-17 11:50:00,71.99,72.24,71.99,72.22,89638.0,62.8285,63.0467,62.8285,63.0292,89638.0
2021-02-17 11:55:00,72.19,72.25,72.08,72.11,95466.0,63.003,63.0554,62.907,62.9332,95466.0
2021-02-17 12:00:00,72.12,72.2,71.86,71.87,85757.0,62.9419,63.0118,62.715,62.7238,85757.0
2021-02-17 12:05:00,71.88,72.03,71.81,71.98,137665.0,62.7325,62.8634,62.6714,62.8198,137665.0
2021-02-17 12:10:00,71.97,72.08,71.91,71.95,91955.0,62.811,62.907,62.7587,62.7936,91955.0
2021-02-17 12:15:00,71.97,72.12,71.91,72.08,117785.0,62.811,62.9419,62.7587,62.907,117785.0
2021-02-17 12:20:00,72.08,72.12,72.0,72.03,63945.0,62.907,62.9419,62.8372,62.8634,63945.0
2021-02-17 12:25:00,72.02,72.2,72.01,72.19,96627.0,62.8547,63.0118,62.8459,63.003,96627.0
2021-02-17 12:30:00,72.19,72.29,72.18,72.22,127169.0,63.003,63.0903,62.9943,63.0292,127169.0
2021-02-17 12:35:00,72.23,72.34,72.2,72.34,69245.0,63.0379,63.1339,63.0118,63.1339,69245.0
2021-02-17 12:40:00,72.33,72.34,72.19,72.3,68182.0,63.1252,63.1339,63.003,63.099,68182.0
2021-02-17 12:45:00,72.31,72.39,72.18,72.23,95793.0,63.1078,63.1776,62.9943,63.0379,95793.0
2021-02-17 12:50:00,72.23,72.3,72.11,72.21,85869.0,63.0379,63.099,62.9332,63.0205,85869.0
2021-02-17 12:55:00,72.21,72.29,72.19,72.25,73904.0,63.0205,63.0903,63.003,63.0554,73904.0
2021-02-17 13:00:00,72.25,72.33,72.23,72.25,80824.0,63.0554,63.1252,63.0379,63.0554,80824.0
2021-02-17 13:05:00,72.25,72.44,72.24,72.38,88091.0,63.0554,63.2212,63.0467,63.1689,88091.0
2021-02-17 13:10:00,72.38,72.4,72.33,72.39,64434.0,63.1689,63.1863,63.1252,63.1776,64434.0
2021-02-17 13:15:00,72.39,72.43,72.33,72.42,59536.0,63.1776,63.2125,63.1252,63.2038,59536.0
2021-02-17 13:20:00,72.42,72.51,72.37,72.5,122933.0,63.2038,63.2823,63.1601,63.2736,122933.0
2021-02-17 13:25:00,72.51,72.56,72.38,72.44,121130.0,63.2823,63.3259,63.1689,63.2212,121130.0
2021-02-17 13:30:00,72.43,72.49,72.24,72.43,106047.0,63.2125,63.2649,63.0467,63.2125,106047.0
2021-02-17 13:35:00,72.44,72.52,72.42,72.45,68475.0,63.2212,63.291,63.2038,63.2299,68475.0
2021-02-17 13:40:00,72.45,72.55,72.45,72.55,51641.0,63.2299,63.3172,63.2299,63.3172,51641.0
2021-02-17 13:45:00,72.54,72.54,72.46,72.49,52143.0,63.3085,63.3085,63.2387,63.2649,52143.0
2021-02-17 13:50:00,72.5,72.59,72.47,72.55,89198.0,63.2736,63.3521,63.2474,63.3172,89198.0
2021-02-17 13:55:00,72.56,72.62,72.48,72.54,85996.0,63.3259,63.3783,63.2561,63.3085,85996.0
2021-02-17 14:00:00,72.53,72.62,72.48,72.61,53323.0,63.2998,63.3783,63.2561,63.3696,53323.0
2021-02-17 14:05:00,72.62,72.64,72.57,72.62,55650.0,63.3783,63.3958,63.3347,63.3783,55650.0
2021-02-17 14:10:00,72.62,72.62,72.56,72.61,50223.0,63.3783,63.3783,63.3259,63.3696,50223.0
2021-02-17 14:15:00,72.61,72.69,72.57,72.59,68454.0,63.3696,63.4394,63.3347,63.3521,68454.0
2021-02-17 14:20:00,72.6,72.69,72.58,72.67,90321.0,63.3609,63.4394,63.3434,63.4219,90321.0
2021-02-17 14:25:00,72.67,72.7,72.65,72.69,65260.0,63.4219,63.4481,63.4045,63.4394,65260.0
2021-02-17 14:30:00,72.69,72.7,72.62,72.66,77147.0,63.4394,63.4481,63.3783,63.4132,77147.0
2021-02-17 14:35:00,72.67,72.74,72.66,72.72,61957.0,63.4219,63.483,63.4132,63.4656,61957.0
2021-02-17 14:40:00,72.71,72.72,72.64,72.69,55357.0,63.4569,63.4656,63.3958,63.4394,55357.0
2021-02-17 14:45:00,72.69,72.74,72.67,72.7,45056.0,63.4394,63.483,63.4219,63.4481,45056.0
2021-02-17 14:50:00,72.7,72.8,72.69,72.77,82186.0,63.4481,63.5354,63.4394,63.5092,82186.0
2021-02-17 14:55:00,72.77,72.85,72.73,72.84,71459.0,63.5092,63.579,63.4743,63.5703,71459.0
2021-02-17 15:00:00,72.83,72.83,72.6,72.68,53892.0,63.5616,63.5616,63.3609,63.4307,53892.0
2021-02-17 15:05:00,72.68,72.69,72.47,72.48,69255.0,63.4307,63.4394,63.2474,63.2561,69255.0
2021-02-17 15:10:00,72.48,72.5,72.36,72.42,73330.0,63.2561,63.2736,63.1514,63.2038,73330.0
2021-02-17 15:15:00,72.42,72.5,72.41,72.47,63344.0,63.2038,63.2736,63.195,63.2474,63344.0
2021-02-17 15:20:00,72.47,72.51,72.33,72.34,90606.0,63.2474,63.2823,63.1252,63.1339,90606.0
2021-02-17 15:25:00,72.33,72.57,72.32,72.51,103420.0,63.1252,63.3347,63.1165,63.2823,103420.0
2021-02-17 15:30:00,72.51,72.72,72.49,72.72,94228.0,63.2823,63.4656,63.2649,63.4656,94228.0
2021-02-17 15:35:00,72.71,72.82,72.7,72.81,136165.0,63.4569,63.5529,63.4481,63.5441,136165.0
2021-02-17 15:40:00,72.81,72.82,72.71,72.73,151124.0,63.5441,63.5529,63.4569,63.4743,151124.0
2021-02-17 15:45:00,72.73,72.76,72.62,72.65,127103.0,63.4743,63.5005,63.3783,63.4045,127103.0
2021-02-17 15:50:00,72.65,72.73,72.62,72.7,171564.0,63.4045,63.4743,63.3783,63.4481,171564.0
2021-02-17 15:55:00,72.7,72.85,72.67,72.67,423634.0,63.4481,63.579,63.4219,63.4219,423634.0
2021-02-18 09:30:00,72.65,72.65,72.21,72.54,210444.0,63.4045,63.4045,63.0205,63.3085,210444.0
2021-02-18 09:35:00,72.56,72.97,72.42,72.43,103061.0,63.3259,63.6838,63.2038,63.2125,103061.0
2021-02-18 09:40:00,72.44,72.52,72.15,72.27,84813.0,63.2212,63.291,62.9681,63.0728,84813.0
2021-02-18 09:45:00,72.28,72.76,72.24,72.75,82100.0,63.0816,63.5005,63.0467,63.4918,82100.0
2021-02-18 09:50:00,72.73,72.82,72.34,72.35,61227.0,63.4743,63.5529,63.1339,63.1427,61227.0
2021-02-18 09:55:00,72.35,72.59,72.35,72.47,65024.0,63.1427,63.3521,63.1427,63.2474,65024.0
2021-02-18 10:00:00,72.48,72.58,72.39,72.51,57722.0,63.2561,63.3434,63.1776,63.2823,57722.0
2021-02-18 10:05:00,72.48,72.49,72.28,72.38,72177.0,63.2561,63.2649,63.0816,63.1689,72177.0
2021-02-18 10:10:00,72.39,72.51,72.32,72.32,38135.0,63.1776,63.2823,63.1165,63.1165,38135.0
2021-02-18 10:15:00,72.31,72.31,72.05,72.16,53305.0,63.1078,63.1078,62.8808,62.9768,53305.0
2021-02-18 10:20:00,72.16,72.19,72.01,72.02,54124.0,62.9768,63.003,62.8459,62.8547,54124.0
2021-02-18 10:25:00,72.02,72.16,72.02,72.15,71393.0,62.8547,62.9768,62.8547,62.9681,71393.0
2021-02-18 10:30:00,72.15,72.24,72.01,72.14,65856.0,62.9681,63.0467,62.8459,62.9594,65856.0
2021-02-18 10:35:00,72.13,72.39,72.12,72.32,65229.0,62.9507,63.1776,62.9419,63.1165,65229.0
2021-02-18 10:40:00,72.31,72.36,72.11,72.23,100753.0,63.1078,63.1514,62.9332,63.0379,100753.0
2021-02-18 10:45:00,72.23,72.46,72.08,72.41,46318.0,63.0379,63.2387,62.907,63.195,46318.0
2021-02-18 10:50:00,72.4,72.47,72.39,72.45,35954.0,63.1863,63.2474,63.1776,63.2299,35954.0
2021-02-18 10:55:00,72.44,72.48,72.3,72.3,57422.0,63.2212,63.2561,63.099,63.099,57422.0
2021-02-18 11:00:00,72.3,72.31,72.12,72.12,22007.0,63.099,63.1078,62.9419,62.9419,22007.0
2021-02-18 11:05:00,72.11,72.22,72.06,72.18,46635.0,62.9332,63.0292,62.8896,62.9943,46635.0
2021-02-18 11:10:00,72.18,72.23,72.11,72.2,35177.0,62.9943,63.0379,62.9332,63.0118,35177.0
2021-02-18 11:15:00,72.2,72.26,72.14,72.25,33893.0,63.0118,63.0641,62.9594,63.0554,33893.0
2021-02-18 11:20:00,72.26,72.31,72.19,72.25,41532.0,63.0641,63.1078,63.003,63.0554,41532.0
2021-02-18 11:25:00,72.26,72.39,72.25,72.36,26004.0,63.0641,63.1776,63.0554,63.1514,26004.0
2021-02-18 11:30:00,72.35,72.35,72.2,72.22,33289.0,63.1427,63.1427,63.0118,63.0292,33289.0
2021-02-18 11:35:00,72.21,72.33,72.19,72.32,37327.0,63.0205,63.1252,63.003,63.1165,37327.0
2021-02-18 11:40:00,72.31,72.35,72.3,72.31,24817.0,63.1078,63.1427,63.099,63.1078,24817.0
2021-02-18 11:45:00,72.31,72.38,72.31,72.37,27247.0,63.1078,63.1689,63.1078,63.1601,27247.0
2021-02-18 11:50:00,72.37,72.42,72.35,72.41,46003.0,63.1601,63.2038,63.1427,63.195,46003.0
2021-02-18 11:55:00,72.41,72.42,72.28,72.31,40384.0,63.195,63.2038,63.0816,63.1078,40384.0
2021-02-18 12:00:00,72.32,72.37,72.29,72.31,27291.0,63.1165,63.1601,63.0903,63.1078,27291.0
2021-02-18 12:05:00,72.3,72.42,72.27,72.41,30356.0,63.099,63.2038,63.0728,63.195,30356.0
2021-02-18 12:10:00,72.41,72.49,72.35,72.45,31543.0,63.195,63.2649,63.1427,63.2299,31543.0
2021-02-18 12:15:00,72.46,72.53,72.39,72.51,38128.0,63.2387,63.2998,63.1776,63.2823,38128.0
2021-02-18 12:20:00,72.51,72.57,72.48,72.56,36777.0,63.2823,63.3347,63.2561,63.3259,36777.0
2021-02-18 12:25:00,72.55,72.57,72.45,72.48,22830.0,63.3172,63.3347,63.2299,63.2561,22830.0
2021-02-18 12:30:00,72.47,72.48,72.33,72.37,39038.0,63.2474,63.2561,63.1252,63.1601,39038.0
2021-02-18 12:35:00,72.38,72.41,72.33,72.36,23519.0,63.1689,63.195,63.1252,63.1514,23519.0
2021-02-18 12:40:00,72.35,72.41,72.33,72.33,18446.0,63.1427,63.195,63.1252,63.1252,18446.0
2021-02-18 12:45:00,72.31,72.31,72.13,72.17,29757.0,63.1078,63.1078,62.9507,62.9856,29757.0
2021-02-18 12:50:00,72.18,72.18,72.01,72.03,41393.0,62.9943,62.9943,62.8459,62.8634,41393.0
2021-02-18 12:55:00,72.03,72.13,72.02,72.09,37080.0,62.8634,62.9507,62.8547,62.9158,37080.0
2021-02-18 13:00:00,72.09,72.09,71.94,72.01,54751.0,62.9158,62.9158,62.7848,62.8459,54751.0
2021-02-18 13:05:00,72.01,72.03,71.93,71.96,40939.0,62.8459,62.8634,62.7761,62.8023,40939.0
2021-02-18 13:10:00,71.97,71.97,71.85,71.96,50148.0,62.811,62.811,62.7063,62.8023,50148.0
2021-02-18 13:15:00,71.95,72.03,71.92,72.02,26130.0,62.7936,62.8634,62.7674,62.8547,26130.0
2021-02-18 13:20:00,72.02,72.14,71.98,72.13,30542.0,62.8547,62.9594,62.8198,62.9507,30542.0
2021-02-18 13:25:00,72.13,72.18,72.09,72.15,12913.0,62.9507,62.9943,62.9158,62.9681,12913.0
2021-02-18 13:30:00,72.15,72.2,72.13,72.15,25972.0,62.9681,63.0118,62.9507,62.9681,25972.0
2021-02-18 13:35:00,72.18,72.18,72.11,72.12,16496.0,62.9943,62.9943,62.9332,62.9419,16496.0
2021-02-18 13:40:00,72.12,72.14,72.07,72.1,25949.0,62.9419,62.9594,62.8983,62.9245,25949.0
2021-02-18 13:45:00,72.12,72.13,72.0,72.0,33514.0,62.9419,62.9507,62.8372,62.8372,33514.0
2021-02-18 13:50:00,72.01,72.1,72.01,72.08,22959.0,62.8459,62.9245,62.8459,62.907,22959.0
2021-02-18 13:55:00,72.09,72.09,71.96,71.98,46175.0,62.9158,62.9158,62.8023,62.8198,46175.0
2021-02-18 14:00:00,71.98,72.12,71.96,72.12,29502.0,62.8198,62.9419,62.8023,62.9419,29502.0
2021-02-18 14:05:00,72.09,72.16,72.02,72.03,33647.0,62.9158,62.9768,62.8547,62.8634,33647.0
2021-02-18 14:10:00,72.02,72.04,71.94,72.02,36175.0,62.8547,62.8721,62.7848,62.8547,36175.0
2021-02-18 14:15:00,72.02,72.08,71.87,71.94,59806.0,62.8547,62.907,62.7238,62.7848,59806.0
2021-02-18 14:20:00,71.94,72.0,71.9,71.96,47509.0,62.7848,62.8372,62.7499,62.8023,47509.0
2021-02-18 14:25:00,71.96,71.99,71.93,71.95,17936.0,62.8023,62.8285,62.7761,62.7936,17936.0
2021-02-18 14:30:00,71.95,71.96,71.91,71.94,25805.0,62.7936,62.8023,62.7587,62.7848,25805.0
2021-02-18 14:35:00,71.93,71.97,71.86,71.86,34890.0,62.7761,62.811,62.715,62.715,34890.0
2021-02-18 14:40:00,71.87,71.89,71.76,71.82,50428.0,62.7238,62.7412,62.6278,62.6801,50428.0
2021-02-18 14:45:00,71.83,71.83,71.76,71.78,34282.0,62.6888,62.6888,62.6278,62.6452,34282.0
2021-02-18 14:50:00,71.78,71.79,71.63,71.64,101193.0,62.6452,62.6539,62.5143,62.523,101193.0
2021-02-18 14:55:00,71.64,71.66,71.58,71.6,52698.0,62.523,62.5405,62.4707,62.4881,52698.0
2021-02-18 15:00:00,71.61,71.66,71.6,71.64,28794.0,62.4968,62.5405,62.4881,62.523,28794.0
2021-02-18 15:05:00,71.65,71.72,71.63,71.72,50446.0,62.5318,62.5928,62.5143,62.5928,50446.0
2021-02-18 15:10:00,71.72,71.78,71.66,71.66,43954.0,62.5928,62.6452,62.5405,62.5405,43954.0
2021-02-18 15:15:00,71.67,71.72,71.65,71.7,41011.0,62.5492,62.5928,62.5318,62.5754,41011.0
2021-02-18 15:20:00,71.7,71.74,71.64,71.65,54303.0,62.5754,62.6103,62.523,62.5318,54303.0
2021-02-18 15:25:00,71.65,71.68,71.62,71.65,70621.0,62.5318,62.5579,62.5056,62.5318,70621.0
2021-02-18 15:30:00,71.65,71.69,71.61,71.69,70784.0,62.5318,62.5667,62.4968,62.5667,70784.0
2021-02-18 15:35:00,71.69,71.74,71.63,71.63,57523.0,62.5667,62.6103,62.5143,62.5143,57523.0
2021-02-18 15:40:00,71.64,71.65,71.6,71.61,76405.0,62.523,62.5318,62.4881,62.4968,76405.0
2021-02-18 15:45:00,71.61,71.64,71.56,71.57,84607.0,62.4968,62.523,62.4532,62.4619,84607.0
2021-02-18 15:50:00,71.58,71.62,71.52,71.53,131892.0,62.4707,62.5056,62.4183,62.427,131892.0
2021-02-18 15:55:00,71.53,71.6,71.33,71.4,538213.0,62.427,62.4881,62.2525,62.3136,538213.0
2021-02-19 09:30:00,71.4,71.42,70.85,71.31,344999.0,62.3136,62.331,61.8336,62.235,344999.0
2021-02-19 09:35:00,71.31,71.35,71.11,71.19,81518.0,62.235,62.2699,62.0605,62.1303,81518.0
2021-02-19 09:40:00,71.16,71.19,70.84,70.87,78305.0,62.1041,62.1303,61.8248,61.851,78305.0
2021-02-19 09:45:00,70.87,70.88,70.68,70.83,110983.0,61.851,61.8597,61.6852,61.8161,110983.0
2021-02-19 09:50:00,70.83,70.92,70.79,70.89,42407.0,61.8161,61.8947,61.7812,61.8685,42407.0
2021-02-19 09:55:00,70.87,70.88,70.62,70.69,80651.0,61.851,61.8597,61.6328,61.6939,80651.0
2021-02-19 10:00:00,70.65,70.8,70.6,70.68,78554.0,61.659,61.7899,61.6154,61.6852,78554.0
2021-02-19 10:05:00,70.68,70.84,70.68,70.76,69103.0,61.6852,61.8248,61.6852,61.755,69103.0
2021-02-19 10:10:00,70.77,70.87,70.68,70.75,72414.0,61.7637,61.851,61.6852,61.7463,72414.0
2021-02-19 10:15:00,70.76,70.8,70.65,70.72,64538.0,61.755,61.7899,61.659,61.7201,64538.0
2021-02-19 10:20:00,70.71,70.93,70.65,70.85,107557.0,61.7114,61.9034,61.659,61.8336,107557.0
2021-02-19 10:25:00,70.85,70.98,70.79,70.85,66859.0,61.8336,61.947,61.7812,61.8336,66859.0
2021-02-19 10:30:00,70.81,71.03,70.79,70.88,54572.0,61.7987,61.9907,61.7812,61.8597,54572.0
2021-02-19 10:35:00,70.88,71.02,70.84,70.99,31392.0,61.8597,61.9819,61.8248,61.9557,31392.0
2021-02-19 10:40:00,70.99,71.1,70.97,71.02,36241.0,61.9557,62.0517,61.9383,61.9819,36241.0
2021-02-19 10:45:00,71.02,71.13,70.98,71.03,32663.0,61.9819,62.0779,61.947,61.9907,32663.0
2021-02-19 10:50:00,71.01,71.05,70.96,70.99,21578.0,61.9732,62.0081,61.9296,61.9557,21578.0
2021-02-19 10:55:00,70.98,71.13,70.98,71.09,27823.0,61.947,62.0779,61.947,62.043,27823.0
2021-02-19 11:00:00,71.09,71.09,70.96,70.99,26433.0,62.043,62.043,61.9296,61.9557,26433.0
2021-02-19 11:05:00,70.99,71.02,70.92,70.95,33690.0,61.9557,61.9819,61.8947,61.9208,33690.0
2021-02-19 11:10:00,70.94,70.97,70.91,70.95,25897.0,61.9121,61.9383,61.8859,61.9208,25897.0
2021-02-19 11:15:00,70.95,71.15,70.94,70.99,133394.0,61.9208,62.0954,61.9121,61.9557,133394.0
2021-02-19 11:20:00,71.0,71.02,70.91,70.91,28548.0,61.9645,61.9819,61.8859,61.8859,28548.0
2021-02-19 11:25:00,70.94,71.14,70.93,71.14,46742.0,61.9121,62.0867,61.9034,62.0867,46742.0
2021-02-19 11:30:00,71.16,71.32,71.08,71.24,62981.0,62.1041,62.2437,62.0343,62.1739,62981.0
2021-02-19 11:35:00,71.25,71.27,71.18,71.21,28990.0,62.1827,62.2001,62.1216,62.1477,28990.0
2021-02-19 11:40:00,71.22,71.27,71.17,71.17,29487.0,62.1565,62.2001,62.1128,62.1128,29487.0
2021-02-19 11:45:00,71.17,71.27,71.17,71.27,24367.0,62.1128,62.2001,62.1128,62.2001,24367.0
2021-02-19 11:50:00,71.26,71.27,71.11,71.16,24148.0,62.1914,62.2001,62.0605,62.1041,24148.0
2021-02-19 11:55:00,71.15,71.22,71.15,71.16,30705.0,62.0954,62.1565,62.0954,62.1041,30705.0
2021-02-19 12:00:00,71.17,71.18,71.01,71.1,31550.0,62.1128,62.1216,61.9732,62.0517,31550.0
2021-02-19 12:05:00,71.1,71.13,71.04,71.09,14302.0,62.0517,62.0779,61.9994,62.043,14302.0
2021-02-19 12:10:00,71.09,71.2,71.08,71.16,34015.0,62.043,62.139,62.0343,62.1041,34015.0
2021-02-19 12:15:00,71.16,71.17,71.09,71.1,20415.0,62.1041,62.1128,62.043,62.0517,20415.0
2021-02-19 12:20:00,71.11,71.15,71.05,71.08,24539.0,62.0605,62.0954,62.0081,62.0343,24539.0
2021-02-19 12:25:00,71.08,71.12,71.01,71.07,37984.0,62.0343,62.0692,61.9732,62.0256,37984.0
2021-02-19 12:30:00,71.06,71.08,71.0,71.05,28525.0,62.0168,62.0343,61.9645,62.0081,28525.0
2021-02-19 12:35:00,71.06,71.08,71.01,71.05,16434.0,62.0168,62.0343,61.9732,62.0081,16434.0
2021-02-19 12:40:00,71.05,71.05,70.95,70.99,44477.0,62.0081,62.0081,61.9208,61.9557,44477.0
2021-02-19 12:45:00,70.98,71.04,70.93,70.97,33782.0,61.947,61.9994,61.9034,61.9383,33782.0
2021-02-19 12:50:00,70.96,70.96,70.91,70.92,19613.0,61.9296,61.9296,61.8859,61.8947,19613.0
2021-02-19 12:55:00,70.94,70.97,70.9,70.96,27369.0,61.9121,61.9383,61.8772,61.9296,27369.0
2021-02-19 13:00:00,70.95,70.96,70.91,70.91,19522.0,61.9208,61.9296,61.8859,61.8859,19522.0
2021-02-19 13:05:00,70.92,70.94,70.86,70.87,28437.0,61.8947,61.9121,61.8423,61.851,28437.0
2021-02-19 13:10:00,70.87,70.95,70.86,70.92,21138.0,61.851,61.9208,61.8423,61.8947,21138.0
2021-02-19 13:15:00,70.91,70.95,70.85,70.86,24097.0,61.8859,61.9208,61.8336,61.8423,24097.0
2021-02-19 13:20:00,70.87,70.92,70.84,70.92,25135.0,61.851,61.8947,61.8248,61.8947,25135.0
2021-02-19 13:25:00,70.91,70.91,70.83,70.84,22690.0,61.8859,61.8859,61.8161,61.8248,22690.0
2021-02-19 13:30:00,70.83,70.87,70.77,70.8,38744.0,61.8161,61.851,61.7637,61.7899,38744.0
2021-02-19 13:35:00,70.81,70.81,70.7,70.73,48122.0,61.7987,61.7987,61.7026,61.7288,48122.0
2021-02-19 13:40:00,70.71,70.8,70.71,70.76,34534.0,61.7114,61.7899,61.7114,61.755,34534.0
2021-02-19 13:45:00,70.75,70.94,70.74,70.9,44622.0,61.7463,61.9121,61.7376,61.8772,44622.0
2021-02-19 13:50:00,70.89,70.92,70.84,70.92,19446.0,61.8685,61.8947,61.8248,61.8947,19446.0
2021-02-19 13:55:00,70.91,70.94,70.89,70.92,20158.0,61.8859,61.9121,61.8685,61.8947,20158.0
2021-02-19 14:00:00,70.92,70.99,70.9,70.92,61943.0,61.8947,61.9557,61.8772,61.8947,61943.0
2021-02-19 14:05:00,70.92,70.95,70.9,70.94,20851.0,61.8947,61.9208,61.8772,61.9121,20851.0
2021-02-19 14:10:00,70.93,70.93,70.84,70.87,16536.0,61.9034,61.9034,61.8248,61.851,16536.0
2021-02-19 14:15:00,70.86,70.94,70.84,70.94,19496.0,61.8423,61.9121,61.8248,61.9121,19496.0
2021-02-19 14:20:00,70.94,70.94,70.78,70.8,31611.0,61.9121,61.9121,61.7725,61.7899,31611.0
2021-02-19 14:25:00,70.81,70.82,70.69,70.71,33655.0,61.7987,61.8074,61.6939,61.7114,33655.0
2021-02-19 14:30:00,70.72,70.78,70.71,70.76,35392.0,61.7201,61.7725,61.7114,61.755,35392.0
2021-02-19 14:35:00,70.75,70.77,70.7,70.7,50188.0,61.7463,61.7637,61.7026,61.7026,50188.0
2021-02-19 14:40:00,70.7,70.74,70.67,70.73,59415.0,61.7026,61.7376,61.6765,61.7288,59415.0
2021-02-19 14:45:00,70.72,70.74,70.68,70.7,34838.0,61.7201,61.7376,61.6852,61.7026,34838.0
2021-02-19 14:50:00,70.7,70.7,70.61,70.62,51172.0,61.7026,61.7026,61.6241,61.6328,51172.0
2021-02-19 14:55:00,70.62,70.62,70.56,70.59,46120.0,61.6328,61.6328,61.5805,61.6066,46120.0
2021-02-19 15:00:00,70.59,70.63,70.59,70.6,26592.0,61.6066,61.6416,61.6066,61.6154,26592.0
2021-02-19 15:05:00,70.6,70.63,70.51,70.52,47843.0,61.6154,61.6416,61.5368,61.5456,47843.0
2021-02-19 15:10:00,70.52,70.61,70.51,70.59,42599.0,61.5456,61.6241,61.5368,61.6066,42599.0
2021-02-19 15:15:00,70.58,70.64,70.57,70.64,40569.0,61.5979,61.6503,61.5892,61.6503,40569.0
2021-02-19 15:20:00,70.64,70.64,70.59,70.6,27332.0,61.6503,61.6503,61.6066,61.6154,27332.0
2021-02-19 15:25:00,70.61,70.66,70.6,70.65,48356.0,61.6241,61.6677,61.6154,61.659,48356.0
2021-02-19 15:30:00,70.65,70.71,70.63,70.65,105396.0,61.659,61.7114,61.6416,61.659,105396.0
2021-02-19 15:35:00,70.65,70.7,70.64,70.65,105646.0,61.659,61.7026,61.6503,61.659,105646.0
2021-02-19 15:40:00,70.66,70.67,70.56,70.57,99614.0,61.6677,61.6765,61.5805,61.5892,99614.0
2021-02-19 15:45:00,70.57,70.65,70.56,70.62,92473.0,61.5892,61.659,61.5805,61.6328,92473.0
2021-02-19 15:50:00,70.63,70.63,70.47,70.48,169461.0,61.6416,61.6416,61.5019,61.5106,169461.0
2021-02-19 15:55:00,70.48,70.48,70.29,70.4,640601.0,61.5106,61.5106,61.3448,61.4408,640601.0
2021-02-22 09:30:00,70.3,70.34,69.81,69.95,372609.0,61.3536,61.3885,60.9259,61.0481,372609.0
2021-02-22 09:35:00,69.95,70.29,69.88,70.11,104664.0,61.0481,61.3448,60.987,61.1877,104664.0
2021-02-22 09:40:00,70.1,70.26,69.98,70.22,66686.0,61.179,61.3186,61.0743,61.2837,66686.0
2021-02-22 09:45:00,70.25,70.28,69.98,70.03,48213.0,61.3099,61.3361,61.0743,61.1179,48213.0
2021-02-22 09:50:00,70.04,70.05,69.93,69.93,53624.0,61.1266,61.1354,61.0306,61.0306,53624.0
2021-02-22 09:55:00,69.96,69.97,69.75,69.78,94135.0,61.0568,61.0655,60.8735,60.8997,94135.0
2021-02-22 10:00:00,69.81,69.87,69.6,69.63,146065.0,60.9259,60.9783,60.7426,60.7688,146065.0
2021-02-22 10:05:00,69.63,69.79,69.61,69.69,78241.0,60.7688,60.9085,60.7514,60.8212,78241.0
2021-02-22 10:10:00,69.71,69.76,69.58,69.65,139584.0,60.8386,60.8823,60.7252,60.7863,139584.0
2021-02-22 10:15:00,69.64,69.65,69.37,69.49,190334.0,60.7775,60.7863,60.5419,60.6466,190334.0
2021-02-22 10:20:00,69.48,69.71,69.46,69.64,81238.0,60.6379,60.8386,60.6205,60.7775,81238.0
2021-02-22 10:25:00,69.64,69.89,69.62,69.87,101135.0,60.7775,60.9957,60.7601,60.9783,101135.0
2021-02-22 10:30:00,69.86,70.07,69.74,69.94,67746.0,60.9695,61.1528,60.8648,61.0394,67746.0
2021-02-22 10:35:00,69.93,69.95,69.8,69.91,65384.0,61.0306,61.0481,60.9172,61.0132,65384.0
2021-02-22 10:40:00,69.92,69.92,69.76,69.76,49673.0,61.0219,61.0219,60.8823,60.8823,49673.0
2021-02-22 10:45:00,69.77,69.85,69.74,69.77,38967.0,60.891,60.9608,60.8648,60.891,38967.0
2021-02-22 10:50:00,69.77,70.05,69.75,69.92,67914.0,60.891,61.1354,60.8735,61.0219,67914.0
2021-02-22 10:55:00,69.92,70.11,69.91,70.08,46709.0,61.0219,61.1877,61.0132,61.1616,46709.0
2021-02-22 11:00:00,70.08,70.08,69.86,69.93,45276.0,61.1616,61.1616,60.9695,61.0306,45276.0
2021-02-22 11:05:00,69.95,69.96,69.88,69.95,40920.0,61.0481,61.0568,60.987,61.0481,40920.0
2021-02-22 11:10:00,69.95,69.95,69.8,69.93,28655.0,61.0481,61.0481,60.9172,61.0306,28655.0
2021-02-22 11:15:00,69.92,70.0,69.89,69.97,24604.0,61.0219,61.0917,60.9957,61.0655,24604.0
2021-02-22 11:20:00,69.96,70.04,69.94,70.0,21090.0,61.0568,61.1266,61.0394,61.0917,21090.0
2021-02-22 11:25:00,70.01,70.23,69.98,70.22,41242.0,61.1005,61.2925,61.0743,61.2837,41242.0
2021-02-22 11:30:00,70.2,70.27,70.09,70.11,48502.0,61.2663,61.3274,61.1703,61.1877,48502.0
2021-02-22 11:35:00,70.11,70.17,70.04,70.04,47984.0,61.1877,61.2401,61.1266,61.1266,47984.0
2021-02-22 11:40:00,70.06,70.06,69.97,70.03,36110.0,61.1441,61.1441,61.0655,61.1179,36110.0
2021-02-22 11:45:00,70.02,70.07,69.96,69.96,25336.0,61.1092,61.1528,61.0568,61.0568,25336.0
2021-02-22 11:50:00,69.98,70.05,69.9,69.94,43411.0,61.0743,61.1354,61.0045,61.0394,43411.0
2021-02-22 11:55:00,69.95,70.06,69.94,70.04,26073.0,61.0481,61.1441,61.0394,61.1266,26073.0
2021-02-22 12:00:00,70.04,70.12,70.02,70.03,39193.0,61.1266,61.1965,61.1092,61.1179,39193.0
2021-02-22 12:05:00,70.04,70.15,69.97,70.02,70140.0,61.1266,61.2226,61.0655,61.1092,70140.0
2021-02-22 12:10:00,70.03,70.07,69.98,70.03,52065.0,61.1179,61.1528,61.0743,61.1179,52065.0
2021-02-22 12:15:00,70.03,70.07,69.98,70.02,35172.0,61.1179,61.1528,61.0743,61.1092,35172.0
2021-02-22 12:20:00,70.02,70.1,70.01,70.05,27974.0,61.1092,61.179,61.1005,61.1354,27974.0
2021-02-22 12:25:00,70.06,70.1,70.04,70.08,44293.0,61.1441,61.179,61.1266,61.1616,44293.0
2021-02-22 12:30:00,70.09,70.09,70.01,70.04,33997.0,61.1703,61.1703,61.1005,61.1266,33997.0
2021-02-22 12:35:00,70.03,70.1,70.01,70.05,30311.0,61.1179,61.179,61.1005,61.1354,30311.0
2021-02-22 12:40:00,70.05,70.1,70.02,70.04,46684.0,61.1354,61.179,61.1092,61.1266,46684.0
2021-02-22 12:45:00,70.04,70.06,69.97,70.02,24724.0,61.1266,61.1441,61.0655,61.1092,24724.0
2021-02-22 12:50:00,70.02,70.04,69.98,70.03,26752.0,61.1092,61.1266,61.0743,61.1179,26752.0
2021-02-22 12:55:00,70.04,70.04,69.98,70.01,28189.0,61.1266,61.1266,61.0743,61.1005,28189.0
2021-02-22 13:00:00,69.98,70.08,69.98,70.05,30703.0,61.0743,61.1616,61.0743,61.1354,30703.0
2021-02-22 13:05:00,70.05,70.13,70.01,70.04,29829.0,61.1354,61.2052,61.1005,61.1266,29829.0
2021-02-22 13:10:00,70.05,70.1,70.02,70.07,28107.0,61.1354,61.179,61.1092,61.1528,28107.0
2021-02-22 13:15:00,70.06,70.11,70.05,70.09,25098.0,61.1441,61.1877,61.1354,61.1703,25098.0
2021-02-22 13:20:00,70.09,70.22,70.07,70.21,24909.0,61.1703,61.2837,61.1528,61.275,24909.0
2021-02-22 13:25:00,70.2,70.25,70.18,70.22,28706.0,61.2663,61.3099,61.2488,61.2837,28706.0
2021-02-22 13:30:00,70.23,70.32,70.23,70.31,33923.0,61.2925,61.371,61.2925,61.3623,33923.0
2021-02-22 13:35:00,70.33,70.4,70.27,70.37,31331.0,61.3797,61.4408,61.3274,61.4146,31331.0
2021-02-22 13:40:00,70.37,70.4,70.29,70.29,41107.0,61.4146,61.4408,61.3448,61.3448,41107.0
2021-02-22 13:45:00,70.31,70.4,70.31,70.39,26427.0,61.3623,61.4408,61.3623,61.4321,26427.0
2021-02-22 13:50:00,70.39,70.41,70.29,70.3,58447.0,61.4321,61.4496,61.3448,61.3536,58447.0
2021-02-22 13:55:00,70.31,70.34,70.21,70.28,30122.0,61.3623,61.3885,61.275,61.3361,30122.0
2021-02-22 14:00:00,70.28,70.3,70.25,70.25,30542.0,61.3361,61.3536,61.3099,61.3099,30542.0
2021-02-22 14:05:00,70.26,70.29,70.22,70.26,30714.0,61.3186,61.3448,61.2837,61.3186,30714.0
2021-02-22 14:10:00,70.25,70.3,70.23,70.27,22007.0,61.3099,61.3536,61.2925,61.3274,22007.0
2021-02-22 14:15:00,70.26,70.26,70.2,70.22,22928.0,61.3186,61.3186,61.2663,61.2837,22928.0
2021-02-22 14:20:00,70.22,70.25,70.14,70.19,37012.0,61.2837,61.3099,61.2139,61.2576,37012.0
2021-02-22 14:25:00,70.19,70.2,70.13,70.16,36414.0,61.2576,61.2663,61.2052,61.2314,36414.0
2021-02-22 14:30:00,70.16,70.27,70.13,70.26,41392.0,61.2314,61.3274,61.2052,61.3186,41392.0
2021-02-22 14:35:00,70.26,70.32,70.22,70.23,33939.0,61.3186,61.371,61.2837,61.2925,33939.0
2021-02-22 14:40:00,70.22,70.29,70.18,70.19,40420.0,61.2837,61.3448,61.2488,61.2576,40420.0
2021-02-22 14:45:00,70.19,70.24,70.18,70.18,36599.0,61.2576,61.3012,61.2488,61.2488,36599.0
2021-02-22 14:50:00,70.18,70.2,70.11,70.13,44329.0,61.2488,61.2663,61.1877,61.2052,44329.0
2021-02-22 14:55:00,70.14,70.19,70.11,70.18,40800.0,61.2139,61.2576,61.1877,61.2488,40800.0
2021-02-22 15:00:00,70.18,70.27,70.11,70.25,52574.0,61.2488,61.3274,61.1877,61.3099,52574.0
2021-02-22 15:05:00,70.25,70.32,70.23,70.3,39974.0,61.3099,61.371,61.2925,61.3536,39974.0
2021-02-22 15:10:00,70.29,70.29,70.22,70.25,38441.0,61.3448,61.3448,61.2837,61.3099,38441.0
2021-02-22 15:15:00,70.23,70.25,70.15,70.17,52399.0,61.2925,61.3099,61.2226,61.2401,52399.0
2021-02-22 15:20:00,70.17,70.2,70.16,70.2,45742.0,61.2401,61.2663,61.2314,61.2663,45742.0
2021-02-22 15:25:00,70.18,70.27,70.18,70.24,57311.0,61.2488,61.3274,61.2488,61.3012,57311.0
2021-02-22 15:30:00,70.25,70.42,70.23,70.39,92434.0,61.3099,61.4583,61.2925,61.4321,92434.0
2021-02-22 15:35:00,70.39,70.39,70.35,70.38,79788.0,61.4321,61.4321,61.3972,61.4234,79788.0
2021-02-22 15:40:00,70.38,70.45,70.33,70.41,72832.0,61.4234,61.4845,61.3797,61.4496,72832.0
2021-02-22 15:45:00,70.41,70.64,70.41,70.62,135411.0,61.4496,61.6503,61.4496,61.6328,135411.0
2021-02-22 15:50:00,70.62,70.62,70.45,70.53,125765.0,61.6328,61.6328,61.4845,61.5543,125765.0
2021-02-22 15:55:00,70.53,70.57,70.42,70.48,168692.0,61.5543,61.5892,61.4583,61.5106,168692.0
2021-02-23 09:30:00,69.72,70.21,69.7,69.98,325321.0,60.8474,61.275,60.8299,61.0743,325321.0
2021-02-23 09:35:00,69.96,70.36,69.96,70.26,153356.0,61.0568,61.4059,61.0568,61.3186,153356.0
2021-02-23 09:40:00,70.25,70.64,70.12,70.6,111767.0,61.3099,61.6503,61.1965,61.6154,111767.0
2021-02-23 09:45:00,70.63,70.8,70.4,70.47,134396.0,61.6416,61.7899,61.4408,61.5019,134396.0
2021-02-23 09:50:00,70.44,70.55,70.21,70.51,134424.0,61.4757,61.5717,61.275,61.5368,134424.0
2021-02-23 09:55:00,70.52,70.58,70.31,70.43,82547.0,61.5456,61.5979,61.3623,61.467,82547.0
2021-02-23 10:00:00,70.43,70.65,70.1,70.45,94576.0,61.467,61.659,61.179,61.4845,94576.0
2021-02-23 10:05:00,70.45,70.56,70.29,70.44,123013.0,61.4845,61.5805,61.3448,61.4757,123013.0
2021-02-23 10:10:00,70.43,70.49,70.16,70.2,61797.0,61.467,61.5194,61.2314,61.2663,61797.0
2021-02-23 10:15:00,70.2,70.25,70.09,70.21,98106.0,61.2663,61.3099,61.1703,61.275,98106.0
2021-02-23 10:20:00,70.2,70.2,69.99,70.08,75922.0,61.2663,61.2663,61.083,61.1616,75922.0
2021-02-23 10:25:00,70.08,70.14,69.8,69.97,106261.0,61.1616,61.2139,60.9172,61.0655,106261.0
2021-02-23 10:30:00,69.96,69.99,69.84,69.94,56423.0,61.0568,61.083,60.9521,61.0394,56423.0
2021-02-23 10:35:00,69.94,69.97,69.72,69.76,65071.0,61.0394,61.0655,60.8474,60.8823,65071.0
2021-02-23 10:40:00,69.76,69.97,69.68,69.97,74805.0,60.8823,61.0655,60.8125,61.0655,74805.0
2021-02-23 10:45:00,69.96,70.19,69.92,70.01,99333.0,61.0568,61.2576,61.0219,61.1005,99333.0
2021-02-23 10:50:00,70.01,70.04,69.9,69.97,94556.0,61.1005,61.1266,61.0045,61.0655,94556.0
2021-02-23 10:55:00,69.96,70.12,69.93,70.01,86325.0,61.0568,61.1965,61.0306,61.1005,86325.0
2021-02-23 11:00:00,70.0,70.14,69.96,70.13,54201.0,61.0917,61.2139,61.0568,61.2052,54201.0
2021-02-23 11:05:00,70.13,70.22,69.87,69.88,62004.0,61.2052,61.2837,60.9783,60.987,62004.0
2021-02-23 11:10:00,69.89,69.9,69.75,69.78,54317.0,60.9957,61.0045,60.8735,60.8997,54317.0
2021-02-23 11:15:00,69.78,69.89,69.69,69.83,52017.0,60.8997,60.9957,60.8212,60.9434,52017.0
2021-02-23 11:20:00,69.81,69.84,69.71,69.73,47882.0,60.9259,60.9521,60.8386,60.8561,47882.0
2021-02-23 11:25:00,69.75,69.78,69.65,69.78,55078.0,60.8735,60.8997,60.7863,60.8997,55078.0
2021-02-23 11:30:00,69.77,69.9,69.7,69.9,67947.0,60.891,61.0045,60.8299,61.0045,67947.0
2021-02-23 11:35:00,69.9,69.98,69.87,69.92,40938.0,61.0045,61.0743,60.9783,61.0219,40938.0
2021-02-23 11:40:00,69.92,69.95,69.71,69.71,55938.0,61.0219,61.0481,60.8386,60.8386,55938.0
2021-02-23 11:45:00,69.7,69.77,69.61,69.62,59107.0,60.8299,60.891,60.7514,60.7601,59107.0
2021-02-23 11:50:00,69.63,69.69,69.52,69.67,83413.0,60.7688,60.8212,60.6728,60.8037,83413.0
2021-02-23 11:55:00,69.66,69.84,69.56,69.81,45845.0,60.795,60.9521,60.7077,60.9259,45845.0
2021-02-23 12:00:00,69.8,69.89,69.68,69.86,49926.0,60.9172,60.9957,60.8125,60.9695,49926.0
2021-02-23 12:05:00,69.88,69.9,69.78,69.8,47805.0,60.987,61.0045,60.8997,60.9172,47805.0
2021-02-23 12:10:00,69.79,69.86,69.6,69.6,65917.0,60.9085,60.9695,60.7426,60.7426,65917.0
2021-02-23 12:15:00,69.59,69.67,69.52,69.58,65010.0,60.7339,60.8037,60.6728,60.7252,65010.0
2021-02-23 12:20:00,69.57,69.57,69.46,69.48,101339.0,60.7165,60.7165,60.6205,60.6379,101339.0
2021-02-23 12:25:00,69.48,69.63,69.47,69.58,110923.0,60.6379,60.7688,60.6292,60.7252,110923.0
2021-02-23 12:30:00,69.57,69.66,69.5,69.65,69775.0,60.7165,60.795,60.6554,60.7863,69775.0
2021-02-23 12:35:00,69.65,69.68,69.53,69.57,65929.0,60.7863,60.8125,60.6815,60.7165,65929.0
2021-02-23 12:40:00,69.57,69.64,69.52,69.56,68978.0,60.7165,60.7775,60.6728,60.7077,68978.0
2021-02-23 12:45:00,69.56,69.73,69.55,69.68,44207.0,60.7077,60.8561,60.699,60.8125,44207.0
2021-02-23 12:50:00,69.69,69.73,69.55,69.71,43508.0,60.8212,60.8561,60.699,60.8386,43508.0
2021-02-23 12:55:00,69.7,69.73,69.59,69.68,43431.0,60.8299,60.8561,60.7339,60.8125,43431.0
2021-02-23 13:00:00,69.67,69.79,69.63,69.78,37314.0,60.8037,60.9085,60.7688,60.8997,37314.0
2021-02-23 13:05:00,69.77,69.79,69.64,69.69,45022.0,60.891,60.9085,60.7775,60.8212,45022.0
2021-02-23 13:10:00,69.68,69.71,69.63,69.67,33195.0,60.8125,60.8386,60.7688,60.8037,33195.0
2021-02-23 13:15:00,69.66,69.71,69.65,69.69,49436.0,60.795,60.8386,60.7863,60.8212,49436.0
2021-02-23 13:20:00,69.69,69.75,69.6,69.74,39494.0,60.8212,60.8735,60.7426,60.8648,39494.0
2021-02-23 13:25:00,69.75,69.79,69.67,69.7,42941.0,60.8735,60.9085,60.8037,60.8299,42941.0
2021-02-23 13:30:00,69.7,69.72,69.67,69.68,24454.0,60.8299,60.8474,60.8037,60.8125,24454.0
2021-02-23 13:35:00,69.68,69.7,69.61,69.69,31106.0,60.8125,60.8299,60.7514,60.8212,31106.0
2021-02-23 13:40:00,69.67,69.79,69.67,69.74,36228.0,60.8037,60.9085,60.8037,60.8648,36228.0
2021-02-23 13:45:00,69.73,69.79,69.71,69.73,34372.0,60.8561,60.9085,60.8386,60.8561,34372.0
2021-02-23 13:50:00,69.73,69.85,69.67,69.69,37330.0,60.8561,60.9608,60.8037,60.8212,37330.0
2021-02-23 13:55:00,69.69,69.74,69.66,69.72,42437.0,60.8212,60.8648,60.795,60.8474,42437.0
2021-02-23 14:00:00,69.71,69.79,69.69,69.76,47941.0,60.8386,60.9085,60.8212,60.8823,47941.0
2021-02-23 14:05:00,69.78,69.82,69.69,69.7,108172.0,60.8997,60.9346,60.8212,60.8299,108172.0
2021-02-23 14:10:00,69.7,69.71,69.67,69.7,36579.0,60.8299,60.8386,60.8037,60.8299,36579.0
2021-02-23 14:15:00,69.69,69.91,69.65,69.88,73074.0,60.8212,61.0132,60.7863,60.987,73074.0
2021-02-23 14:20:00,69.88,69.89,69.65,69.67,102175.0,60.987,60.9957,60.7863,60.8037,102175.0
2021-02-23 14:25:00,69.67,69.71,69.59,69.6,58878.0,60.8037,60.8386,60.7339,60.7426,58878.0
2021-02-23 14:30:00,69.59,69.62,69.54,69.57,57867.0,60.7339,60.7601,60.6903,60.7165,57867.0
2021-02-23 14:35:00,69.58,69.62,69.55,69.55,52145.0,60.7252,60.7601,60.699,60.699,52145.0
2021-02-23 14:40:00,69.56,69.62,69.55,69.61,84243.0,60.7077,60.7601,60.699,60.7514,84243.0
2021-02-23 14:45:00,69.6,69.65,69.55,69.64,50527.0,60.7426,60.7863,60.699,60.7775,50527.0
2021-02-23 14:50:00,69.65,69.85,69.64,69.73,75337.0,60.7863,60.9608,60.7775,60.8561,75337.0
2021-02-23 14:55:00,69.73,69.74,69.58,69.61,83101.0,60.8561,60.8648,60.7252,60.7514,83101.0
2021-02-23 15:00:00,69.6,69.68,69.57,69.66,87224.0,60.7426,60.8125,60.7165,60.795,87224.0
2021-02-23 15:05:00,69.66,69.67,69.57,69.59,56549.0,60.795,60.8037,60.7165,60.7339,56549.0
2021-02-23 15:10:00,69.59,69.7,69.58,69.7,78658.0,60.7339,60.8299,60.7252,60.8299,78658.0
2021-02-23 15:15:00,69.71,69.73,69.62,69.7,61759.0,60.8386,60.8561,60.7601,60.8299,61759.0
2021-02-23 15:20:00,69.7,69.78,69.66,69.7,64784.0,60.8299,60.8997,60.795,60.8299,64784.0
2021-02-23 15:25:00,69.7,69.76,69.68,69.74,80047.0,60.8299,60.8823,60.8125,60.8648,80047.0
2021-02-23 15:30:00,69.75,69.78,69.69,69.78,121005.0,60.8735,60.8997,60.8212,60.8997,121005.0
2021-02-23 15:35:00,69.77,69.86,69.71,69.77,110244.0,60.891,60.9695,60.8386,60.891,110244.0
2021-02-23 15:40:00,69.77,69.88,69.74,69.76,130704.0,60.891,60.987,60.8648,60.8823,130704.0
2021-02-23 15:45:00,69.76,69.79,69.59,69.6,170779.0,60.8823,60.9085,60.7339,60.7426,170779.0
2021-02-23 15:50:00,69.6,69.68,69.54,69.6,211907.0,60.7426,60.8125,60.6903,60.7426,211907.0
2021-02-23 15:55:00,69.58,69.7,69.54,69.65,306357.0,60.7252,60.8299,60.6903,60.7863,306357.0
2021-02-24 09:30:00,69.89,70.28,69.41,70.2,213726.0,60.9957,61.3361,60.5768,61.2663,213726.0
2021-02-24 09:35:00,70.2,70.24,69.83,69.9,88495.0,61.2663,61.3012,60.9434,61.0045,88495.0
2021-02-24 09:40:00,69.91,69.92,69.52,69.88,137339.0,61.0132,61.0219,60.6728,60.987,137339.0
2021-02-24 09:45:00,69.89,69.91,69.66,69.73,62115.0,60.9957,61.0132,60.795,60.8561,62115.0
2021-02-24 09:50:00,69.75,69.75,69.48,69.56,60405.0,60.8735,60.8735,60.6379,60.7077,60405.0
2021-02-24 09:55:00,69.56,69.68,69.45,69.56,60972.0,60.7077,60.8125,60.6117,60.7077,60972.0
2021-02-24 10:00:00,69.54,69.71,69.51,69.58,80503.0,60.6903,60.8386,60.6641,60.7252,80503.0
2021-02-24 10:05:00,69.59,69.62,69.39,69.45,75851.0,60.7339,60.7601,60.5594,60.6117,75851.0
2021-02-24 10:10:00,69.45,69.76,69.44,69.75,49960.0,60.6117,60.8823,60.603,60.8735,49960.0
2021-02-24 10:15:00,69.73,69.88,69.71,69.85,39881.0,60.8561,60.987,60.8386,60.9608,39881.0
2021-02-24 10:20:00,69.83,70.16,69.83,70.15,87794.0,60.9434,61.2314,60.9434,61.2226,87794.0
2021-02-24 10:25:00,70.14,70.21,70.03,70.13,43122.0,61.2139,61.275,61.1179,61.2052,43122.0
2021-02-24 10:30:00,70.14,70.17,70.04,70.13,32261.0,61.2139,61.2401,61.1266,61.2052,32261.0
2021-02-24 10:35:00,70.11,70.37,70.09,70.36,69995.0,61.1877,61.4146,61.1703,61.4059,69995.0
2021-02-24 10:40:00,70.37,70.48,70.3,70.41,60275.0,61.4146,61.5106,61.3536,61.4496,60275.0
2021-02-24 10:45:00,70.39,70.45,70.35,70.4,40450.0,61.4321,61.4845,61.3972,61.4408,40450.0
2021-02-24 10:50:00,70.41,70.41,70.16,70.29,42285.0,61.4496,61.4496,61.2314,61.3448,42285.0
2021-02-24 10:55:00,70.27,70.41,70.27,70.36,37503.0,61.3274,61.4496,61.3274,61.4059,37503.0
2021-02-24 11:00:00,70.34,70.4,70.27,70.36,39688.0,61.3885,61.4408,61.3274,61.4059,39688.0
2021-02-24 11:05:00,70.37,70.41,70.29,70.31,36832.0,61.4146,61.4496,61.3448,61.3623,36832.0
2021-02-24 11:10:00,70.3,70.3,70.08,70.09,50327.0,61.3536,61.3536,61.1616,61.1703,50327.0
2021-02-24 11:15:00,70.11,70.13,69.96,70.02,65916.0,61.1877,61.2052,61.0568,61.1092,65916.0
2021-02-24 11:20:00,70.02,70.03,69.88,69.96,67779.0,61.1092,61.1179,60.987,61.0568,67779.0
2021-02-24 11:25:00,69.97,70.09,69.95,69.98,79608.0,61.0655,61.1703,61.0481,61.0743,79608.0
2021-02-24 11:30:00,69.99,70.13,69.95,70.07,46824.0,61.083,61.2052,61.0481,61.1528,46824.0
2021-02-24 11:35:00,70.06,70.09,70.01,70.05,45035.0,61.1441,61.1703,61.1005,61.1354,45035.0
2021-02-24 11:40:00,70.05,70.07,69.95,69.97,59454.0,61.1354,61.1528,61.0481,61.0655,59454.0
2021-02-24 11:45:00,69.97,70.0,69.91,69.94,52045.0,61.0655,61.0917,61.0132,61.0394,52045.0
2021-02-24 11:50:00,69.95,69.95,69.87,69.89,37988.0,61.0481,61.0481,60.9783,60.9957,37988.0
2021-02-24 11:55:00,69.89,69.97,69.87,69.96,31242.0,60.9957,61.0655,60.9783,61.0568,31242.0
2021-02-24 12:00:00,69.97,70.09,69.96,70.06,41416.0,61.0655,61.1703,61.0568,61.1441,41416.0
2021-02-24 12:05:00,70.04,70.13,70.04,70.12,54933.0,61.1266,61.2052,61.1266,61.1965,54933.0
2021-02-24 12:10:00,70.11,70.13,70.04,70.05,21679.0,61.1877,61.2052,61.1266,61.1354,21679.0
2021-02-24 12:15:00,70.05,70.09,70.03,70.07,25731.0,61.1354,61.1703,61.1179,61.1528,25731.0
2021-02-24 12:20:00,70.08,70.17,70.07,70.14,27108.0,61.1616,61.2401,61.1528,61.2139,27108.0
2021-02-24 12:25:00,70.14,70.24,70.13,70.23,36215.0,61.2139,61.3012,61.2052,61.2925,36215.0
2021-02-24 12:30:00,70.23,70.31,70.21,70.31,39344.0,61.2925,61.3623,61.275,61.3623,39344.0
2021-02-24 12:35:00,70.31,70.32,70.23,70.28,44120.0,61.3623,61.371,61.2925,61.3361,44120.0
2021-02-24 12:40:00,70.28,70.31,70.18,70.19,35260.0,61.3361,61.3623,61.2488,61.2576,35260.0
2021-02-24 12:45:00,70.17,70.19,70.01,70.11,84779.0,61.2401,61.2576,61.1005,61.1877,84779.0
2021-02-24 12:50:00,70.08,70.12,70.02,70.12,30650.0,61.1616,61.1965,61.1092,61.1965,30650.0
2021-02-24 12:55:00,70.11,70.14,69.95,69.95,38069.0,61.1877,61.2139,61.0481,61.0481,38069.0
2021-02-24 13:00:00,69.97,70.03,69.95,70.02,39561.0,61.0655,61.1179,61.0481,61.1092,39561.0
2021-02-24 13:05:00,70.02,70.06,69.98,69.98,31383.0,61.1092,61.1441,61.0743,61.0743,31383.0
2021-02-24 13:10:00,69.99,70.09,69.98,70.06,19393.0,61.083,61.1703,61.0743,61.1441,19393.0
2021-02-24 13:15:00,70.05,70.09,70.0,70.03,57157.0,61.1354,61.1703,61.0917,61.1179,57157.0
2021-02-24 13:20:00,70.03,70.08,69.92,69.98,59615.0,61.1179,61.1616,61.0219,61.0743,59615.0
2021-02-24 13:25:00,69.97,70.08,69.97,70.03,24803.0,61.0655,61.1616,61.0655,61.1179,24803.0
2021-02-24 13:30:00,70.03,70.1,70.0,70.09,46021.0,61.1179,61.179,61.0917,61.1703,46021.0
2021-02-24 13:35:00,70.11,70.19,70.09,70.14,40956.0,61.1877,61.2576,61.1703,61.2139,40956.0
2021-02-24 13:40:00,70.13,70.18,70.1,70.16,32438.0,61.2052,61.2488,61.179,61.2314,32438.0
2021-02-24 13:45:00,70.17,70.18,70.1,70.1,49255.0,61.2401,61.2488,61.179,61.179,49255.0
2021-02-24 13:50:00,70.09,70.14,70.07,70.12,30028.0,61.1703,61.2139,61.1528,61.1965,30028.0
2021-02-24 13:55:00,70.1,70.18,70.0,70.11,50528.0,61.179,61.2488,61.0917,61.1877,50528.0
2021-02-24 14:00:00,70.11,70.12,69.94,69.95,45981.0,61.1877,61.1965,61.0394,61.0481,45981.0
2021-02-24 14:05:00,69.95,69.97,69.85,69.87,56726.0,61.0481,61.0655,60.9608,60.9783,56726.0
2021-02-24 14:10:00,69.88,69.94,69.82,69.89,33648.0,60.987,61.0394,60.9346,60.9957,33648.0
2021-02-24 14:15:00,69.88,69.92,69.87,69.91,34616.0,60.987,61.0219,60.9783,61.0132,34616.0
2021-02-24 14:20:00,69.91,69.91,69.8,69.87,39364.0,61.0132,61.0132,60.9172,60.9783,39364.0
2021-02-24 14:25:00,69.86,70.16,69.85,70.14,68354.0,60.9695,61.2314,60.9608,61.2139,68354.0
2021-02-24 14:30:00,70.14,70.25,70.14,70.2,53904.0,61.2139,61.3099,61.2139,61.2663,53904.0
2021-02-24 14:35:00,70.2,70.27,70.2,70.23,36040.0,61.2663,61.3274,61.2663,61.2925,36040.0
2021-02-24 14:40:00,70.22,70.28,70.18,70.22,38984.0,61.2837,61.3361,61.2488,61.2837,38984.0
2021-02-24 14:45:00,70.22,70.24,70.18,70.22,38501.0,61.2837,61.3012,61.2488,61.2837,38501.0
2021-02-24 14:50:00,70.21,70.22,70.06,70.06,42990.0,61.275,61.2837,61.1441,61.1441,42990.0
2021-02-24 14:55:00,70.06,70.13,70.03,70.12,29160.0,61.1441,61.2052,61.1179,61.1965,29160.0
2021-02-24 15:00:00,70.12,70.23,70.11,70.22,31169.0,61.1965,61.2925,61.1877,61.2837,31169.0
2021-02-24 15:05:00,70.22,70.36,70.21,70.34,39279.0,61.2837,61.4059,61.275,61.3885,39279.0
2021-02-24 15:10:00,70.33,70.34,70.26,70.26,42359.0,61.3797,61.3885,61.3186,61.3186,42359.0
2021-02-24 15:15:00,70.26,70.3,70.25,70.26,33467.0,61.3186,61.3536,61.3099,61.3186,33467.0
2021-02-24 15:20:00,70.26,70.38,70.22,70.37,58341.0,61.3186,61.4234,61.2837,61.4146,58341.0
2021-02-24 15:25:00,70.37,70.41,70.34,70.36,54761.0,61.4146,61.4496,61.3885,61.4059,54761.0
2021-02-24 15:30:00,70.37,70.41,70.33,70.41,62700.0,61.4146,61.4496,61.3797,61.4496,62700.0
2021-02-24 15:35:00,70.41,70.47,70.36,70.47,73690.0,61.4496,61.5019,61.4059,61.5019,73690.0
2021-02-24 15:40:00,70.46,70.47,70.42,70.44,62409.0,61.4932,61.5019,61.4583,61.4757,62409.0
2021-02-24 15:45:00,70.45,70.52,70.43,70.49,126021.0,61.4845,61.5456,61.467,61.5194,126021.0
2021-02-24 15:50:00,70.5,70.54,70.44,70.51,139882.0,61.5281,61.563,61.4757,61.5368,139882.0
2021-02-24 15:55:00,70.5,70.5,70.39,70.4,215424.0,61.5281,61.5281,61.4321,61.4408,215424.0
2021-02-25 09:30:00,69.98,70.34,69.9,70.3,188079.0,61.0743,61.3885,61.0045,61.3536,188079.0
2021-02-25 09:35:00,70.29,70.65,70.29,70.42,57350.0,61.3448,61.659,61.3448,61.4583,57350.0
2021-02-25 09:40:00,70.39,70.54,70.3,70.37,47310.0,61.4321,61.563,61.3536,61.4146,47310.0
2021-02-25 09:45:00,70.37,70.5,70.23,70.27,65100.0,61.4146,61.5281,61.2925,61.3274,65100.0
2021-02-25 09:50:00,70.28,70.36,70.12,70.22,59729.0,61.3361,61.4059,61.1965,61.2837,59729.0
2021-02-25 09:55:00,70.23,70.29,70.04,70.09,40894.0,61.2925,61.3448,61.1266,61.1703,40894.0
2021-02-25 10:00:00,70.1,70.36,70.07,70.08,86197.0,61.179,61.4059,61.1528,61.1616,86197.0
2021-02-25 10:05:00,70.08,70.25,70.06,70.24,30258.0,61.1616,61.3099,61.1441,61.3012,30258.0
2021-02-25 10:10:00,70.25,70.27,70.03,70.03,53772.0,61.3099,61.3274,61.1179,61.1179,53772.0
2021-02-25 10:15:00,70.04,70.13,70.02,70.11,36597.0,61.1266,61.2052,61.1092,61.1877,36597.0
2021-02-25 10:20:00,70.12,70.2,70.04,70.19,38464.0,61.1965,61.2663,61.1266,61.2576,38464.0
2021-02-25 10:25:00,70.18,70.19,69.85,69.97,82292.0,61.2488,61.2576,60.9608,61.0655,82292.0
2021-02-25 10:30:00,69.98,70.06,69.89,69.94,59908.0,61.0743,61.1441,60.9957,61.0394,59908.0
2021-02-25 10:35:00,69.93,70.14,69.86,70.03,37232.0,61.0306,61.2139,60.9695,61.1179,37232.0
2021-02-25 10:40:00,70.06,70.29,70.04,70.26,127033.0,61.1441,61.3448,61.1266,61.3186,127033.0
2021-02-25 10:45:00,70.25,70.26,70.02,70.19,28045.0,61.3099,61.3186,61.1092,61.2576,28045.0
2021-02-25 10:50:00,70.17,70.24,70.1,70.18,29217.0,61.2401,61.3012,61.179,61.2488,29217.0
2021-02-25 10:55:00,70.16,70.25,70.13,70.22,33516.0,61.2314,61.3099,61.2052,61.2837,33516.0
2021-02-25 11:00:00,70.21,70.23,70.14,70.19,28412.0,61.275,61.2925,61.2139,61.2576,28412.0
2021-02-25 11:05:00,70.19,70.21,70.11,70.2,30147.0,61.2576,61.275,61.1877,61.2663,30147.0
2021-02-25 11:10:00,70.19,70.22,70.14,70.16,19221.0,61.2576,61.2837,61.2139,61.2314,19221.0
2021-02-25 11:15:00,70.15,70.34,70.13,70.32,38163.0,61.2226,61.3885,61.2052,61.371,38163.0
2021-02-25 11:20:00,70.34,70.45,70.32,70.43,25288.0,61.3885,61.4845,61.371,61.467,25288.0
2021-02-25 11:25:00,70.44,70.44,70.32,70.37,23652.0,61.4757,61.4757,61.371,61.4146,23652.0
2021-02-25 11:30:00,70.36,70.41,70.28,70.3,43716.0,61.4059,61.4496,61.3361,61.3536,43716.0
2021-02-25 11:35:00,70.29,70.36,70.21,70.31,29455.0,61.3448,61.4059,61.275,61.3623,29455.0
2021-02-25 11:40:00,70.31,70.34,70.15,70.17,31111.0,61.3623,61.3885,61.2226,61.2401,31111.0
2021-02-25 11:45:00,70.15,70.15,69.97,69.99,37758.0,61.2226,61.2226,61.0655,61.083,37758.0
2021-02-25 11:50:00,69.99,70.02,69.87,70.02,31924.0,61.083,61.1092,60.9783,61.1092,31924.0
2021-02-25 11:55:00,70.02,70.03,69.93,69.99,26545.0,61.1092,61.1179,61.0306,61.083,26545.0
2021-02-25 12:00:00,69.97,70.03,69.91,70.01,34607.0,61.0655,61.1179,61.0132,61.1005,34607.0
2021-02-25 12:05:00,70.01,70.05,69.96,70.03,20053.0,61.1005,61.1354,61.0568,61.1179,20053.0
2021-02-25 12:10:00,70.02,70.08,69.94,70.06,23835.0,61.1092,61.1616,61.0394,61.1441,23835.0
2021-02-25 12:15:00,70.05,70.1,69.95,69.95,34623.0,61.1354,61.179,61.0481,61.0481,34623.0
2021-02-25 12:20:00,69.98,70.08,69.95,70.04,25106.0,61.0743,61.1616,61.0481,61.1266,25106.0
2021-02-25 12:25:00,70.03,70.03,69.89,69.91,21406.0,61.1179,61.1179,60.9957,61.0132,21406.0
2021-02-25 12:30:00,69.92,69.93,69.8,69.91,63451.0,61.0219,61.0306,60.9172,61.0132,63451.0
2021-02-25 12:35:00,69.92,69.93,69.79,69.9,34937.0,61.0219,61.0306,60.9085,61.0045,34937.0
2021-02-25 12:40:00,69.9,69.91,69.81,69.86,23010.0,61.0045,61.0132,60.9259,60.9695,23010.0
2021-02-25 12:45:00,69.87,69.95,69.83,69.9,35429.0,60.9783,61.0481,60.9434,61.0045,35429.0
2021-02-25 12:50:00,69.89,69.89,69.65,69.65,47508.0,60.9957,60.9957,60.7863,60.7863,47508.0
2021-02-25 12:55:00,69.64,69.7,69.58,69.65,33926.0,60.7775,60.8299,60.7252,60.7863,33926.0
2021-02-25 13:00:00,69.62,69.76,69.5,69.59,52819.0,60.7601,60.8823,60.6554,60.7339,52819.0
2021-02-25 13:05:00,69.58,69.68,69.52,69.63,27195.0,60.7252,60.8125,60.6728,60.7688,27195.0
2021-02-25 13:10:00,69.64,69.7,69.56,69.69,32086.0,60.7775,60.8299,60.7077,60.8212,32086.0
2021-02-25 13:15:00,69.67,69.76,69.58,69.75,26120.0,60.8037,60.8823,60.7252,60.8735,26120.0
2021-02-25 13:20:00,69.75,69.89,69.75,69.78,25980.0,60.8735,60.9957,60.8735,60.8997,25980.0
2021-02-25 13:25:00,69.78,69.79,69.62,69.66,25144.0,60.8997,60.9085,60.7601,60.795,25144.0
2021-02-25 13:30:00,69.65,69.72,69.56,69.59,38455.0,60.7863,60.8474,60.7077,60.7339,38455.0
2021-02-25 13:35:00,69.58,69.65,69.47,69.62,38696.0,60.7252,60.7863,60.6292,60.7601,38696.0
2021-02-25 13:40:00,69.64,69.66,69.5,69.66,41490.0,60.7775,60.795,60.6554,60.795,41490.0
2021-02-25 13:45:00,69.64,69.69,69.55,69.65,21996.0,60.7775,60.8212,60.699,60.7863,21996.0
2021-02-25 13:50:00,69.67,69.67,69.5,69.54,24283.0,60.8037,60.8037,60.6554,60.6903,24283.0
2021-02-25 13:55:00,69.53,69.55,69.46,69.51,58445.0,60.6815,60.699,60.6205,60.6641,58445.0
2021-02-25 14:00:00,69.52,69.68,69.47,69.68,20946.0,60.6728,60.8125,60.6292,60.8125,20946.0
2021-02-25 14:05:00,69.65,69.65,69.51,69.55,26982.0,60.7863,60.7863,60.6641,60.699,26982.0
2021-02-25 14:10:00,69.57,69.73,69.56,69.65,77305.0,60.7165,60.8561,60.7077,60.7863,77305.0
2021-02-25 14:15:00,69.68,69.81,69.68,69.8,29332.0,60.8125,60.9259,60.8125,60.9172,29332.0
2021-02-25 14:20:00,69.81,69.94,69.79,69.93,45013.0,60.9259,61.0394,60.9085,61.0306,45013.0
2021-02-25 14:25:00,69.94,69.96,69.8,69.9,38705.0,61.0394,61.0568,60.9172,61.0045,38705.0
2021-02-25 14:30:00,69.89,69.94,69.79,69.79,37178.0,60.9957,61.0394,60.9085,60.9085,37178.0
2021-02-25 14:35:00,69.78,69.86,69.78,69.8,45423.0,60.8997,60.9695,60.8997,60.9172,45423.0
2021-02-25 14:40:00,69.8,69.86,69.77,69.8,44256.0,60.9172,60.9695,60.891,60.9172,44256.0
2021-02-25 14:45:00,69.81,69.81,69.58,69.61,25565.0,60.9259,60.9259,60.7252,60.7514,25565.0
2021-02-25 14:50:00,69.6,69.69,69.6,69.63,27136.0,60.7426,60.8212,60.7426,60.7688,27136.0
2021-02-25 14:55:00,69.62,69.72,69.61,69.64,29443.0,60.7601,60.8474,60.7514,60.7775,29443.0
2021-02-25 15:00:00,69.64,69.73,69.63,69.67,24039.0,60.7775,60.8561,60.7688,60.8037,24039.0
2021-02-25 15:05:00,69.68,69.71,69.6,69.6,38673.0,60.8125,60.8386,60.7426,60.7426,38673.0
2021-02-25 15:10:00,69.61,69.7,69.58,69.61,42156.0,60.7514,60.8299,60.7252,60.7514,42156.0
2021-02-25 15:15:00,69.61,69.61,69.46,69.5,64686.0,60.7514,60.7514,60.6205,60.6554,64686.0
2021-02-25 15:20:00,69.5,69.54,69.43,69.44,45063.0,60.6554,60.6903,60.5943,60.603,45063.0
2021-02-25 15:25:00,69.44,69.52,69.32,69.34,117689.0,60.603,60.6728,60.4983,60.5157,117689.0
2021-02-25 15:30:00,69.33,69.38,69.2,69.21,125147.0,60.507,60.5506,60.3935,60.4023,125147.0
2021-02-25 15:35:00,69.2,69.29,69.16,69.26,102361.0,60.3935,60.4721,60.3586,60.4459,102361.0
2021-02-25 15:40:00,69.27,69.44,69.17,69.41,102454.0,60.4546,60.603,60.3674,60.5768,102454.0
2021-02-25 15:45:00,69.41,69.56,69.39,69.4,81589.0,60.5768,60.7077,60.5594,60.5681,81589.0
2021-02-25 15:50:00,69.39,69.52,69.38,69.45,124674.0,60.5594,60.6728,60.5506,60.6117,124674.0
2021-02-25 15:55:00,69.46,69.51,69.25,69.33,268053.0,60.6205,60.6641,60.4372,60.507,268053.0
2021-02-26 09:30:00,69.27,69.33,68.52,68.81,288370.0,60.4546,60.507,59.8001,60.0532,288370.0
2021-02-26 09:35:00,68.82,68.96,68.71,68.72,108055.0,60.0619,60.1841,59.9659,59.9746,108055.0
2021-02-26 09:40:00,68.72,68.72,68.38,68.48,120373.0,59.9746,59.9746,59.6779,59.7652,120373.0
2021-02-26 09:45:00,68.48,69.13,68.45,68.97,96534.0,59.7652,60.3324,59.739,60.1928,96534.0
2021-02-26 09:50:00,68.95,69.04,68.82,68.98,50180.0,60.1754,60.2539,60.0619,60.2015,50180.0
2021-02-26 09:55:00,68.97,69.04,68.86,68.89,61903.0,60.1928,60.2539,60.0968,60.123,61903.0
2021-02-26 10:00:00,68.9,68.97,68.68,68.75,66399.0,60.1317,60.1928,59.9397,60.0008,66399.0
2021-02-26 10:05:00,68.76,68.76,68.4,68.46,77406.0,60.0095,60.0095,59.6953,59.7477,77406.0
2021-02-26 10:10:00,68.5,68.69,68.4,68.61,81916.0,59.7826,59.9484,59.6953,59.8786,81916.0
2021-02-26 10:15:00,68.6,68.78,68.46,68.52,95950.0,59.8699,60.027,59.7477,59.8001,95950.0
2021-02-26 10:20:00,68.56,68.56,68.29,68.36,115284.0,59.835,59.835,59.5993,59.6604,115284.0
2021-02-26 10:25:00,68.36,68.52,68.1,68.17,92601.0,59.6604,59.8001,59.4335,59.4946,92601.0
2021-02-26 10:30:00,68.21,68.32,68.16,68.29,34327.0,59.5295,59.6255,59.4859,59.5993,34327.0
2021-02-26 10:35:00,68.29,68.57,68.22,68.51,55676.0,59.5993,59.8437,59.5383,59.7914,55676.0
2021-02-26 10:40:00,68.5,68.53,68.38,68.43,54367.0,59.7826,59.8088,59.6779,59.7215,54367.0
2021-02-26 10:45:00,68.45,68.61,68.42,68.56,57790.0,59.739,59.8786,59.7128,59.835,57790.0
2021-02-26 10:50:00,68.53,68.59,68.41,68.53,46724.0,59.8088,59.8612,59.7041,59.8088,46724.0
2021-02-26 10:55:00,68.55,68.6,68.45,68.45,48872.0,59.8263,59.8699,59.739,59.739,48872.0
2021-02-26 11:00:00,68.46,68.64,68.37,68.59,38614.0,59.7477,59.9048,59.6692,59.8612,38614.0
2021-02-26 11:05:00,68.59,68.67,68.53,68.6,47761.0,59.8612,59.931,59.8088,59.8699,47761.0
2021-02-26 11:10:00,68.6,68.69,68.51,68.67,35720.0,59.8699,59.9484,59.7914,59.931,35720.0
2021-02-26 11:15:00,68.69,68.73,68.4,68.47,51358.0,59.9484,59.9834,59.6953,59.7564,51358.0
2021-02-26 11:20:00,68.47,68.48,68.33,68.37,47185.0,59.7564,59.7652,59.6343,59.6692,47185.0
2021-02-26 11:25:00,68.37,68.42,68.26,68.29,71822.0,59.6692,59.7128,59.5732,59.5993,71822.0
2021-02-26 11:30:00,68.28,68.51,68.28,68.5,44027.0,59.5906,59.7914,59.5906,59.7826,44027.0
2021-02-26 11:35:00,68.5,68.64,68.47,68.6,39301.0,59.7826,59.9048,59.7564,59.8699,39301.0
2021-02-26 11:40:00,68.61,68.77,68.59,68.64,44882.0,59.8786,60.0183,59.8612,59.9048,44882.0
2021-02-26 11:45:00,68.63,68.64,68.56,68.58,34564.0,59.8961,59.9048,59.835,59.8524,34564.0
2021-02-26 11:50:00,68.59,68.74,68.51,68.71,48781.0,59.8612,59.9921,59.7914,59.9659,48781.0
2021-02-26 11:55:00,68.71,68.81,68.51,68.57,42119.0,59.9659,60.0532,59.7914,59.8437,42119.0
2021-02-26 12:00:00,68.57,68.6,68.37,68.45,71002.0,59.8437,59.8699,59.6692,59.739,71002.0
2021-02-26 12:05:00,68.45,68.59,68.36,68.59,47808.0,59.739,59.8612,59.6604,59.8612,47808.0
2021-02-26 12:10:00,68.59,68.76,68.58,68.75,42463.0,59.8612,60.0095,59.8524,60.0008,42463.0
2021-02-26 12:15:00,68.73,68.92,68.69,68.83,54462.0,59.9834,60.1492,59.9484,60.0706,54462.0
2021-02-26 12:20:00,68.83,68.88,68.74,68.76,42827.0,60.0706,60.1143,59.9921,60.0095,42827.0
2021-02-26 12:25:00,68.76,68.79,68.61,68.63,32751.0,60.0095,60.0357,59.8786,59.8961,32751.0
2021-02-26 12:30:00,68.63,68.77,68.63,68.77,63308.0,59.8961,60.0183,59.8961,60.0183,63308.0
2021-02-26 12:35:00,68.76,68.78,68.6,68.61,31265.0,60.0095,60.027,59.8699,59.8786,31265.0
2021-02-26 12:40:00,68.62,68.65,68.52,68.55,52561.0,59.8874,59.9135,59.8001,59.8263,52561.0
2021-02-26 12:45:00,68.54,68.61,68.48,68.53,49452.0,59.8175,59.8786,59.7652,59.8088,49452.0
2021-02-26 12:50:00,68.51,68.71,68.47,68.67,52738.0,59.7914,59.9659,59.7564,59.931,52738.0
2021-02-26 12:55:00,68.65,68.74,68.49,68.52,117193.0,59.9135,59.9921,59.7739,59.8001,117193.0
2021-02-26 13:00:00,68.52,68.55,68.37,68.42,54894.0,59.8001,59.8263,59.6692,59.7128,54894.0
2021-02-26 13:05:00,68.41,68.42,68.31,68.36,44553.0,59.7041,59.7128,59.6168,59.6604,44553.0
2021-02-26 13:10:00,68.35,68.53,68.3,68.5,62062.0,59.6517,59.8088,59.6081,59.7826,62062.0
2021-02-26 13:15:00,68.5,68.52,68.42,68.51,29083.0,59.7826,59.8001,59.7128,59.7914,29083.0
2021-02-26 13:20:00,68.51,68.73,68.51,68.7,42931.0,59.7914,59.9834,59.7914,59.9572,42931.0
2021-02-26 13:25:00,68.71,68.79,68.66,68.71,46513.0,59.9659,60.0357,59.9223,59.9659,46513.0
2021-02-26 13:30:00,68.71,68.73,68.58,68.66,122388.0,59.9659,59.9834,59.8524,59.9223,122388.0
2021-02-26 13:35:00,68.66,68.67,68.47,68.56,43032.0,59.9223,59.931,59.7564,59.835,43032.0
2021-02-26 13:40:00,68.53,68.56,68.42,68.5,28870.0,59.8088,59.835,59.7128,59.7826,28870.0
2021-02-26 13:45:00,68.5,68.52,68.3,68.45,41017.0,59.7826,59.8001,59.6081,59.739,41017.0
2021-02-26 13:50:00,68.45,68.48,68.33,68.41,69096.0,59.739,59.7652,59.6343,59.7041,69096.0
2021-02-26 13:55:00,68.42,68.54,68.31,68.31,49641.0,59.7128,59.8175,59.6168,59.6168,49641.0
2021-02-26 14:00:00,68.32,68.47,68.28,68.31,40332.0,59.6255,59.7564,59.5906,59.6168,40332.0
2021-02-26 14:05:00,68.31,68.33,68.23,68.25,47465.0,59.6168,59.6343,59.547,59.5644,47465.0
2021-02-26 14:10:00,68.26,68.31,68.22,68.28,33577.0,59.5732,59.6168,59.5383,59.5906,33577.0
2021-02-26 14:15:00,68.28,68.32,68.16,68.17,65223.0,59.5906,59.6255,59.4859,59.4946,65223.0
2021-02-26 14:20:00,68.17,68.28,68.09,68.24,64624.0,59.4946,59.5906,59.4248,59.5557,64624.0
2021-02-26 14:25:00,68.23,68.31,68.2,68.26,45767.0,59.547,59.6168,59.5208,59.5732,45767.0
2021-02-26 14:30:00,68.26,68.4,68.23,68.36,53536.0,59.5732,59.6953,59.547,59.6604,53536.0
2021-02-26 14:35:00,68.35,68.49,68.33,68.47,85610.0,59.6517,59.7739,59.6343,59.7564,85610.0
2021-02-26 14:40:00,68.46,68.48,68.37,68.45,71521.0,59.7477,59.7652,59.6692,59.739,71521.0
2021-02-26 14:45:00,68.45,68.74,68.45,68.7,40250.0,59.739,59.9921,59.739,59.9572,40250.0
2021-02-26 14:50:00,68.69,68.69,68.52,68.57,47462.0,59.9484,59.9484,59.8001,59.8437,47462.0
2021-02-26 14:55:00,68.56,68.7,68.56,68.69,57711.0,59.835,59.9572,59.835,59.9484,57711.0
2021-02-26 15:00:00,68.7,68.77,68.67,68.77,71330.0,59.9572,60.0183,59.931,60.0183,71330.0
2021-02-26 15:05:00,68.75,68.8,68.65,68.77,96114.0,60.0008,60.0444,59.9135,60.0183,96114.0
2021-02-26 15:10:00,68.77,68.79,68.67,68.68,73794.0,60.0183,60.0357,59.931,59.9397,73794.0
2021-02-26 15:15:00,68.68,68.9,68.68,68.8,82770.0,59.9397,60.1317,59.9397,60.0444,82770.0
2021-02-26 15:20:00,68.83,68.87,68.74,68.75,68369.0,60.0706,60.1055,59.9921,60.0008,68369.0
2021-02-26 15:25:00,68.75,68.78,68.65,68.69,63889.0,60.0008,60.027,59.9135,59.9484,63889.0
2021-02-26 15:30:00,68.69,68.8,68.65,68.73,76315.0,59.9484,60.0444,59.9135,59.9834,76315.0
2021-02-26 15:35:00,68.75,68.75,68.54,68.58,90372.0,60.0008,60.0008,59.8175,59.8524,90372.0
2021-02-26 15:40:00,68.58,68.86,68.56,68.77,98109.0,59.8524,60.0968,59.835,60.0183,98109.0
2021-02-26 15:45:00,68.78,68.98,68.76,68.94,114608.0,60.027,60.2015,60.0095,60.1666,114608.0
2021-02-26 15:50:00,68.94,68.96,68.65,68.65,171122.0,60.1666,60.1841,59.9135,59.9135,171122.0
2021-02-26 15:55:00,68.65,68.72,68.08,68.13,896688.0,59.9135,59.9746,59.4161,59.4597,896688.0
2021-03-01 09:30:00,68.42,68.89,68.26,68.68,238923.0,59.7128,60.123,59.5732,59.9397,238923.0
2021-03-01 09:35:00,68.78,68.85,68.65,68.75,71721.0,60.027,60.0881,59.9135,60.0008,71721.0
2021-03-01 09:40:00,68.75,68.87,68.71,68.8,74690.0,60.0008,60.1055,59.9659,60.0444,74690.0
2021-03-01 09:45:00,68.82,68.98,68.76,68.95,105296.0,60.0619,60.2015,60.0095,60.1754,105296.0
2021-03-01 09:50:00,68.95,69.04,68.81,68.81,83181.0,60.1754,60.2539,60.0532,60.0532,83181.0
2021-03-01 09:55:00,68.81,69.01,68.79,69.0,63137.0,60.0532,60.2277,60.0357,60.219,63137.0
2021-03-01 10:00:00,69.0,69.07,68.86,68.94,125776.0,60.219,60.2801,60.0968,60.1666,125776.0
2021-03-01 10:05:00,68.97,68.97,68.78,68.82,66262.0,60.1928,60.1928,60.027,60.0619,66262.0
2021-03-01 10:10:00,68.81,68.94,68.7,68.81,46145.0,60.0532,60.1666,59.9572,60.0532,46145.0
2021-03-01 10:15:00,68.81,69.11,68.79,69.0,79175.0,60.0532,60.315,60.0357,60.219,79175.0
2021-03-01 10:20:00,69.01,69.01,68.89,68.93,76652.0,60.2277,60.2277,60.123,60.1579,76652.0
2021-03-01 10:25:00,68.93,68.93,68.73,68.83,72296.0,60.1579,60.1579,59.9834,60.0706,72296.0
2021-03-01 10:30:00,68.84,68.97,68.83,68.97,73305.0,60.0794,60.1928,60.0706,60.1928,73305.0
2021-03-01 10:35:00,68.96,69.27,68.95,69.21,91310.0,60.1841,60.4546,60.1754,60.4023,91310.0
2021-03-01 10:40:00,69.22,69.29,69.08,69.19,79624.0,60.411,60.4721,60.2888,60.3848,79624.0
2021-03-01 10:45:00,69.2,69.28,69.16,69.23,35521.0,60.3935,60.4634,60.3586,60.4197,35521.0
2021-03-01 10:50:00,69.22,69.29,69.21,69.23,70032.0,60.411,60.4721,60.4023,60.4197,70032.0
2021-03-01 10:55:00,69.23,69.23,69.13,69.16,35563.0,60.4197,60.4197,60.3324,60.3586,35563.0
2021-03-01 11:00:00,69.16,69.3,69.14,69.21,51080.0,60.3586,60.4808,60.3412,60.4023,51080.0
2021-03-01 11:05:00,69.22,69.22,69.12,69.19,41551.0,60.411,60.411,60.3237,60.3848,41551.0
2021-03-01 11:10:00,69.19,69.19,69.08,69.12,34692.0,60.3848,60.3848,60.2888,60.3237,34692.0
2021-03-01 11:15:00,69.11,69.26,69.11,69.22,34157.0,60.315,60.4459,60.315,60.411,34157.0
2021-03-01 11:20:00,69.24,69.26,69.15,69.22,41630.0,60.4284,60.4459,60.3499,60.411,41630.0
2021-03-01 11:25:00,69.22,69.25,69.08,69.12,36701.0,60.411,60.4372,60.2888,60.3237,36701.0
2021-03-01 11:30:00,69.13,69.35,69.13,69.3,41532.0,60.3324,60.5245,60.3324,60.4808,41532.0
2021-03-01 11:35:00,69.31,69.34,69.2,69.28,32330.0,60.4895,60.5157,60.3935,60.4634,32330.0
2021-03-01 11:40:00,69.28,69.31,69.23,69.29,33581.0,60.4634,60.4895,60.4197,60.4721,33581.0
2021-03-01 11:45:00,69.29,69.29,69.23,69.23,22904.0,60.4721,60.4721,60.4197,60.4197,22904.0
2021-03-01 11:50:00,69.23,69.28,69.19,69.25,27074.0,60.4197,60.4634,60.3848,60.4372,27074.0
2021-03-01 11:55:00,69.25,69.26,69.19,69.22,24793.0,60.4372,60.4459,60.3848,60.411,24793.0
2021-03-01 12:00:00,69.22,69.37,69.22,69.36,38581.0,60.411,60.5419,60.411,60.5332,38581.0
2021-03-01 12:05:00,69.36,69.47,69.35,69.47,30644.0,60.5332,60.6292,60.5245,60.6292,30644.0
2021-03-01 12:10:00,69.46,69.52,69.42,69.47,30631.0,60.6205,60.6728,60.5855,60.6292,30631.0
2021-03-01 12:15:00,69.5,69.51,69.41,69.48,37004.0,60.6554,60.6641,60.5768,60.6379,37004.0
2021-03-01 12:20:00,69.49,69.56,69.42,69.47,41888.0,60.6466,60.7077,60.5855,60.6292,41888.0
2021-03-01 12:25:00,69.46,69.57,69.43,69.5,30233.0,60.6205,60.7165,60.5943,60.6554,30233.0
2021-03-01 12:30:00,69.51,69.57,69.5,69.54,28307.0,60.6641,60.7165,60.6554,60.6903,28307.0
2021-03-01 12:35:00,69.54,69.54,69.45,69.48,29675.0,60.6903,60.6903,60.6117,60.6379,29675.0
2021-03-01 12:40:00,69.48,69.49,69.39,69.45,50291.0,60.6379,60.6466,60.5594,60.6117,50291.0
2021-03-01 12:45:00,69.45,69.45,69.36,69.39,46454.0,60.6117,60.6117,60.5332,60.5594,46454.0
2021-03-01 12:50:00,69.4,69.42,69.35,69.36,25006.0,60.5681,60.5855,60.5245,60.5332,25006.0
2021-03-01 12:55:00,69.36,69.36,69.19,69.24,37230.0,60.5332,60.5332,60.3848,60.4284,37230.0
2021-03-01 13:00:00,69.24,69.24,69.11,69.17,74901.0,60.4284,60.4284,60.315,60.3674,74901.0
2021-03-01 13:05:00,69.17,69.3,69.16,69.27,22002.0,60.3674,60.4808,60.3586,60.4546,22002.0
2021-03-01 13:10:00,69.28,69.31,69.24,69.26,25015.0,60.4634,60.4895,60.4284,60.4459,25015.0
2021-03-01 13:15:00,69.25,69.28,69.22,69.22,20102.0,60.4372,60.4634,60.411,60.411,20102.0
2021-03-01 13:20:00,69.22,69.33,69.21,69.29,24660.0,60.411,60.507,60.4023,60.4721,24660.0
2021-03-01 13:25:00,69.29,69.32,69.25,69.26,21763.0,60.4721,60.4983,60.4372,60.4459,21763.0
2021-03-01 13:30:00,69.25,69.37,69.25,69.37,35272.0,60.4372,60.5419,60.4372,60.5419,35272.0
2021-03-01 13:35:00,69.34,69.47,69.34,69.46,36039.0,60.5157,60.6292,60.5157,60.6205,36039.0
2021-03-01 13:40:00,69.47,69.49,69.34,69.35,33109.0,60.6292,60.6466,60.5157,60.5245,33109.0
2021-03-01 13:45:00,69.35,69.4,69.33,69.38,29785.0,60.5245,60.5681,60.507,60.5506,29785.0
2021-03-01 13:50:00,69.4,69.41,69.29,69.29,35977.0,60.5681,60.5768,60.4721,60.4721,35977.0
2021-03-01 13:55:00,69.3,69.37,69.29,69.34,27328.0,60.4808,60.5419,60.4721,60.5157,27328.0
2021-03-01 14:00:00,69.32,69.44,69.32,69.42,21571.0,60.4983,60.603,60.4983,60.5855,21571.0
2021-03-01 14:05:00,69.41,69.51,69.38,69.48,39639.0,60.5768,60.6641,60.5506,60.6379,39639.0
2021-03-01 14:10:00,69.47,69.5,69.43,69.44,35357.0,60.6292,60.6554,60.5943,60.603,35357.0
2021-03-01 14:15:00,69.43,69.48,69.41,69.47,19055.0,60.5943,60.6379,60.5768,60.6292,19055.0
2021-03-01 14:20:00,69.48,69.48,69.37,69.43,79909.0,60.6379,60.6379,60.5419,60.5943,79909.0
2021-03-01 14:25:00,69.42,69.48,69.36,69.4,21302.0,60.5855,60.6379,60.5332,60.5681,21302.0
2021-03-01 14:30:00,69.4,69.46,69.39,69.42,26399.0,60.5681,60.6205,60.5594,60.5855,26399.0
2021-03-01 14:35:00,69.43,69.49,69.43,69.49,29193.0,60.5943,60.6466,60.5943,60.6466,29193.0
2021-03-01 14:40:00,69.47,69.53,69.42,69.45,27143.0,60.6292,60.6815,60.5855,60.6117,27143.0
2021-03-01 14:45:00,69.46,69.47,69.37,69.39,40815.0,60.6205,60.6292,60.5419,60.5594,40815.0
2021-03-01 14:50:00,69.39,69.44,69.34,69.43,25566.0,60.5594,60.603,60.5157,60.5943,25566.0
2021-03-01 14:55:00,69.43,69.43,69.38,69.39,29895.0,60.5943,60.5943,60.5506,60.5594,29895.0
2021-03-01 15:00:00,69.4,69.41,69.34,69.4,59104.0,60.5681,60.5768,60.5157,60.5681,59104.0
2021-03-01 15:05:00,69.39,69.39,69.31,69.32,53994.0,60.5594,60.5594,60.4895,60.4983,53994.0
2021-03-01 15:10:00,69.32,69.33,69.2,69.25,59528.0,60.4983,60.507,60.3935,60.4372,59528.0
2021-03-01 15:15:00,69.24,69.26,69.17,69.22,27368.0,60.4284,60.4459,60.3674,60.411,27368.0
2021-03-01 15:20:00,69.23,69.35,69.22,69.34,25215.0,60.4197,60.5245,60.411,60.5157,25215.0
2021-03-01 15:25:00,69.33,69.35,69.29,69.34,32601.0,60.507,60.5245,60.4721,60.5157,32601.0
2021-03-01 15:30:00,69.34,69.37,69.29,69.32,36657.0,60.5157,60.5419,60.4721,60.4983,36657.0
2021-03-01 15:35:00,69.32,69.32,69.19,69.23,44923.0,60.4983,60.4983,60.3848,60.4197,44923.0
2021-03-01 15:40:00,69.22,69.3,69.21,69.23,50226.0,60.411,60.4808,60.4023,60.4197,50226.0
2021-03-01 15:45:00,69.24,69.25,69.17,69.18,62905.0,60.4284,60.4372,60.3674,60.3761,62905.0
2021-03-01 15:50:00,69.21,69.34,69.17,69.32,134846.0,60.4023,60.5157,60.3674,60.4983,134846.0
2021-03-01 15:55:00,69.31,69.34,69.22,69.28,274202.0,60.4895,60.5157,60.411,60.4634,274202.0
2021-03-02 09:30:00,69.49,69.64,69.26,69.37,137619.0,60.6466,60.7775,60.4459,60.5419,137619.0
2021-03-02 09:35:00,69.38,69.49,69.27,69.34,49502.0,60.5506,60.6466,60.4546,60.5157,49502.0
2021-03-02 09:40:00,69.32,69.51,69.17,69.3,53718.0,60.4983,60.6641,60.3674,60.4808,53718.0
2021-03-02 09:45:00,69.26,69.29,69.11,69.11,51138.0,60.4459,60.4721,60.315,60.315,51138.0
2021-03-02 09:50:00,69.1,69.38,69.05,69.33,41318.0,60.3063,60.5506,60.2626,60.507,41318.0
2021-03-02 09:55:00,69.33,69.38,69.18,69.28,58233.0,60.507,60.5506,60.3761,60.4634,58233.0
2021-03-02 10:00:00,69.29,69.29,69.09,69.15,19498.0,60.4721,60.4721,60.2975,60.3499,19498.0
2021-03-02 10:05:00,69.13,69.14,69.01,69.03,37201.0,60.3324,60.3412,60.2277,60.2452,37201.0
2021-03-02 10:10:00,69.02,69.11,68.99,69.09,27554.0,60.2364,60.315,60.2103,60.2975,27554.0
2021-03-02 10:15:00,69.11,69.27,69.1,69.2,19501.0,60.315,60.4546,60.3063,60.3935,19501.0
2021-03-02 10:20:00,69.2,69.28,69.02,69.07,37800.0,60.3935,60.4634,60.2364,60.2801,37800.0
2021-03-02 10:25:00,69.06,69.11,68.97,68.97,23084.0,60.2714,60.315,60.1928,60.1928,23084.0
2021-03-02 10:30:00,68.99,69.11,68.97,69.01,18888.0,60.2103,60.315,60.1928,60.2277,18888.0
2021-03-02 10:35:00,69.05,69.1,68.95,68.98,16687.0,60.2626,60.3063,60.1754,60.2015,16687.0
2021-03-02 10:40:00,68.98,69.16,68.96,69.14,26962.0,60.2015,60.3586,60.1841,60.3412,26962.0
2021-03-02 10:45:00,69.13,69.25,69.04,69.23,16364.0,60.3324,60.4372,60.2539,60.4197,16364.0
2021-03-02 10:50:00,69.23,69.28,69.21,69.27,16154.0,60.4197,60.4634,60.4023,60.4546,16154.0
2021-03-02 10:55:00,69.29,69.31,69.25,69.28,27537.0,60.4721,60.4895,60.4372,60.4634,27537.0
2021-03-02 11:00:00,69.29,69.32,69.13,69.18,29529.0,60.4721,60.4983,60.3324,60.3761,29529.0
2021-03-02 11:05:00,69.2,69.26,69.15,69.17,33615.0,60.3935,60.4459,60.3499,60.3674,33615.0
2021-03-02 11:10:00,69.16,69.22,69.09,69.09,27298.0,60.3586,60.411,60.2975,60.2975,27298.0
2021-03-02 11:15:00,69.1,69.13,69.04,69.1,35685.0,60.3063,60.3324,60.2539,60.3063,35685.0
2021-03-02 11:20:00,69.09,69.16,69.04,69.08,32949.0,60.2975,60.3586,60.2539,60.2888,32949.0
2021-03-02 11:25:00,69.09,69.2,69.07,69.2,28382.0,60.2975,60.3935,60.2801,60.3935,28382.0
2021-03-02 11:30:00,69.17,69.17,68.99,69.0,33915.0,60.3674,60.3674,60.2103,60.219,33915.0
2021-03-02 11:35:00,69.01,69.05,68.95,68.97,31556.0,60.2277,60.2626,60.1754,60.1928,31556.0
2021-03-02 11:40:00,68.96,68.99,68.87,68.94,52388.0,60.1841,60.2103,60.1055,60.1666,52388.0
2021-03-02 11:45:00,68.91,69.16,68.9,69.16,42499.0,60.1404,60.3586,60.1317,60.3586,42499.0
2021-03-02 11:50:00,69.14,69.22,69.12,69.22,20995.0,60.3412,60.411,60.3237,60.411,20995.0
2021-03-02 11:55:00,69.22,69.22,69.11,69.12,14581.0,60.411,60.411,60.315,60.3237,14581.0
2021-03-02 12:00:00,69.11,69.26,69.08,69.26,25630.0,60.315,60.4459,60.2888,60.4459,25630.0
2021-03-02 12:05:00,69.26,69.29,69.14,69.26,19970.0,60.4459,60.4721,60.3412,60.4459,19970.0
2021-03-02 12:10:00,69.26,69.27,69.16,69.18,17233.0,60.4459,60.4546,60.3586,60.3761,17233.0
2021-03-02 12:15:00,69.2,69.25,69.12,69.19,40585.0,60.3935,60.4372,60.3237,60.3848,40585.0
2021-03-02 12:20:00,69.18,69.19,68.97,69.01,46723.0,60.3761,60.3848,60.1928,60.2277,46723.0
2021-03-02 12:25:00,69.02,69.03,68.92,68.95,39748.0,60.2364,60.2452,60.1492,60.1754,39748.0
2021-03-02 12:30:00,68.94,69.02,68.89,68.95,72857.0,60.1666,60.2364,60.123,60.1754,72857.0
2021-03-02 12:35:00,68.96,69.01,68.92,68.96,97744.0,60.1841,60.2277,60.1492,60.1841,97744.0
2021-03-02 12:40:00,68.97,68.99,68.93,68.95,19592.0,60.1928,60.2103,60.1579,60.1754,19592.0
2021-03-02 12:45:00,68.96,68.99,68.93,68.93,24435.0,60.1841,60.2103,60.1579,60.1579,24435.0
2021-03-02 12:50:00,68.93,68.95,68.88,68.94,58559.0,60.1579,60.1754,60.1143,60.1666,58559.0
2021-03-02 12:55:00,68.94,68.97,68.9,68.96,36470.0,60.1666,60.1928,60.1317,60.1841,36470.0
2021-03-02 13:00:00,68.96,69.12,68.96,69.1,26243.0,60.1841,60.3237,60.1841,60.3063,26243.0
2021-03-02 13:05:00,69.09,69.11,69.03,69.08,45244.0,60.2975,60.315,60.2452,60.2888,45244.0
2021-03-02 13:10:00,69.07,69.15,69.05,69.11,18907.0,60.2801,60.3499,60.2626,60.315,18907.0
2021-03-02 13:15:00,69.12,69.14,69.09,69.09,12296.0,60.3237,60.3412,60.2975,60.2975,12296.0
2021-03-02 13:20:00,69.09,69.13,69.07,69.1,21918.0,60.2975,60.3324,60.2801,60.3063,21918.0
2021-03-02 13:25:00,69.09,69.16,69.03,69.13,23194.0,60.2975,60.3586,60.2452,60.3324,23194.0
2021-03-02 13:30:00,69.14,69.28,69.14,69.26,27997.0,60.3412,60.4634,60.3412,60.4459,27997.0
2021-03-02 13:35:00,69.26,69.32,69.22,69.27,39037.0,60.4459,60.4983,60.411,60.4546,39037.0
2021-03-02 13:40:00,69.26,69.29,69.17,69.18,37848.0,60.4459,60.4721,60.3674,60.3761,37848.0
2021-03-02 13:45:00,69.17,69.27,69.17,69.22,19885.0,60.3674,60.4546,60.3674,60.411,19885.0
2021-03-02 13:50:00,69.21,69.24,69.18,69.22,22472.0,60.4023,60.4284,60.3761,60.411,22472.0
2021-03-02 13:55:00,69.22,69.25,69.16,69.16,26621.0,60.411,60.4372,60.3586,60.3586,26621.0
2021-03-02 14:00:00,69.18,69.22,69.17,69.21,16411.0,60.3761,60.411,60.3674,60.4023,16411.0
2021-03-02 14:05:00,69.21,69.21,69.12,69.14,29781.0,60.4023,60.4023,60.3237,60.3412,29781.0
2021-03-02 14:10:00,69.12,69.16,69.09,69.12,19678.0,60.3237,60.3586,60.2975,60.3237,19678.0
2021-03-02 14:15:00,69.12,69.15,69.08,69.08,35141.0,60.3237,60.3499,60.2888,60.2888,35141.0
2021-03-02 14:20:00,69.08,69.11,69.05,69.07,37171.0,60.2888,60.315,60.2626,60.2801,37171.0
2021-03-02 14:25:00,69.07,69.07,69.03,69.06,28376.0,60.2801,60.2801,60.2452,60.2714,28376.0
2021-03-02 14:30:00,69.07,69.09,69.02,69.05,29572.0,60.2801,60.2975,60.2364,60.2626,29572.0
2021-03-02 14:35:00,69.05,69.06,69.01,69.05,25318.0,60.2626,60.2714,60.2277,60.2626,25318.0
2021-03-02 14:40:00,69.06,69.22,69.06,69.16,42522.0,60.2714,60.411,60.2714,60.3586,42522.0
2021-03-02 14:45:00,69.16,69.19,69.09,69.19,21401.0,60.3586,60.3848,60.2975,60.3848,21401.0
2021-03-02 14:50:00,69.19,69.22,69.16,69.17,46432.0,60.3848,60.411,60.3586,60.3674,46432.0
2021-03-02 14:55:00,69.18,69.22,69.17,69.19,24137.0,60.3761,60.411,60.3674,60.3848,24137.0
2021-03-02 15:00:00,69.19,69.24,69.13,69.2,54391.0,60.3848,60.4284,60.3324,60.3935,54391.0
2021-03-02 15:05:00,69.19,69.27,69.19,69.21,29327.0,60.3848,60.4546,60.3848,60.4023,29327.0
2021-03-02 15:10:00,69.21,69.23,69.17,69.17,21532.0,60.4023,60.4197,60.3674,60.3674,21532.0
2021-03-02 15:15:00,69.17,69.18,69.02,69.05,40058.0,60.3674,60.3761,60.2364,60.2626,40058.0
2021-03-02 15:20:00,69.04,69.13,69.03,69.03,31769.0,60.2539,60.3324,60.2452,60.2452,31769.0
2021-03-02 15:25:00,69.05,69.06,68.95,68.95,38606.0,60.2626,60.2714,60.1754,60.1754,38606.0
2021-03-02 15:30:00,68.94,69.01,68.92,68.99,53511.0,60.1666,60.2277,60.1492,60.2103,53511.0
2021-03-02 15:35:00,68.99,69.05,68.98,69.02,56478.0,60.2103,60.2626,60.2015,60.2364,56478.0
2021-03-02 15:40:00,69.02,69.12,69.0,69.09,41278.0,60.2364,60.3237,60.219,60.2975,41278.0
2021-03-02 15:45:00,69.09,69.17,69.08,69.08,55407.0,60.2975,60.3674,60.2888,60.2888,55407.0
2021-03-02 15:50:00,69.09,69.17,69.06,69.16,97991.0,60.2975,60.3674,60.2714,60.3586,97991.0
2021-03-02 15:55:00,69.16,69.16,68.9,68.91,310950.0,60.3586,60.3586,60.1317,60.1404,310950.0
2021-03-03 09:30:00,69.04,69.22,68.6,68.72,149823.0,60.2539,60.411,59.8699,59.9746,149823.0
2021-03-03 09:35:00,68.77,68.94,68.68,68.83,40422.0,60.0183,60.1666,59.9397,60.0706,40422.0
2021-03-03 09:40:00,68.8,68.95,68.75,68.76,47508.0,60.0444,60.1754,60.0008,60.0095,47508.0
2021-03-03 09:45:00,68.77,68.94,68.68,68.94,152175.0,60.0183,60.1666,59.9397,60.1666,152175.0
2021-03-03 09:50:00,68.91,68.98,68.85,68.92,42663.0,60.1404,60.2015,60.0881,60.1492,42663.0
2021-03-03 09:55:00,68.92,68.97,68.55,68.56,60852.0,60.1492,60.1928,59.8263,59.835,60852.0
2021-03-03 10:00:00,68.56,68.67,68.37,68.44,92141.0,59.835,59.931,59.6692,59.7303,92141.0
2021-03-03 10:05:00,68.44,68.59,68.41,68.55,93904.0,59.7303,59.8612,59.7041,59.8263,93904.0
2021-03-03 10:10:00,68.55,68.56,68.28,68.42,70483.0,59.8263,59.835,59.5906,59.7128,70483.0
2021-03-03 10:15:00,68.4,68.42,68.29,68.36,53403.0,59.6953,59.7128,59.5993,59.6604,53403.0
2021-03-03 10:20:00,68.37,68.47,68.3,68.47,63589.0,59.6692,59.7564,59.6081,59.7564,63589.0
2021-03-03 10:25:00,68.46,68.55,68.39,68.48,51077.0,59.7477,59.8263,59.6866,59.7652,51077.0
2021-03-03 10:30:00,68.46,68.73,68.36,68.61,49609.0,59.7477,59.9834,59.6604,59.8786,49609.0
2021-03-03 10:35:00,68.6,68.68,68.47,68.62,121208.0,59.8699,59.9397,59.7564,59.8874,121208.0
2021-03-03 10:40:00,68.62,68.77,68.53,68.64,78081.0,59.8874,60.0183,59.8088,59.9048,78081.0
2021-03-03 10:45:00,68.64,68.83,68.64,68.72,42053.0,59.9048,60.0706,59.9048,59.9746,42053.0
2021-03-03 10:50:00,68.75,68.83,68.67,68.73,52511.0,60.0008,60.0706,59.931,59.9834,52511.0
2021-03-03 10:55:00,68.72,68.8,68.62,68.77,58657.0,59.9746,60.0444,59.8874,60.0183,58657.0
2021-03-03 11:00:00,68.76,68.79,68.67,68.69,42689.0,60.0095,60.0357,59.931,59.9484,42689.0
2021-03-03 11:05:00,68.69,68.79,68.68,68.7,44728.0,59.9484,60.0357,59.9397,59.9572,44728.0
2021-03-03 11:10:00,68.69,68.78,68.61,68.77,53431.0,59.9484,60.027,59.8786,60.0183,53431.0
2021-03-03 11:15:00,68.75,68.98,68.73,68.95,51062.0,60.0008,60.2015,59.9834,60.1754,51062.0
2021-03-03 11:20:00,68.95,69.03,68.87,68.92,121905.0,60.1754,60.2452,60.1055,60.1492,121905.0
2021-03-03 11:25:00,68.91,69.01,68.88,68.96,36575.0,60.1404,60.2277,60.1143,60.1841,36575.0
2021-03-03 11:30:00,68.95,68.99,68.85,68.99,103464.0,60.1754,60.2103,60.0881,60.2103,103464.0
2021-03-03 11:35:00,68.98,69.06,68.92,69.06,165802.0,60.2015,60.2714,60.1492,60.2714,165802.0
2021-03-03 11:40:00,69.05,69.07,68.99,69.05,94963.0,60.2626,60.2801,60.2103,60.2626,94963.0
2021-03-03 11:45:00,69.03,69.13,69.02,69.1,32860.0,60.2452,60.3324,60.2364,60.3063,32860.0
2021-03-03 11:50:00,69.06,69.19,69.02,69.16,56044.0,60.2714,60.3848,60.2364,60.3586,56044.0
2021-03-03 11:55:00,69.16,69.2,69.04,69.07,59134.0,60.3586,60.3935,60.2539,60.2801,59134.0
2021-03-03 12:00:00,69.04,69.12,69.03,69.07,38857.0,60.2539,60.3237,60.2452,60.2801,38857.0
2021-03-03 12:05:00,69.05,69.08,68.95,69.01,28687.0,60.2626,60.2888,60.1754,60.2277,28687.0
2021-03-03 12:10:00,69.01,69.07,68.96,69.02,21816.0,60.2277,60.2801,60.1841,60.2364,21816.0
2021-03-03 12:15:00,69.01,69.03,68.91,68.92,19925.0,60.2277,60.2452,60.1404,60.1492,19925.0
2021-03-03 12:20:00,68.9,68.98,68.88,68.98,19803.0,60.1317,60.2015,60.1143,60.2015,19803.0
2021-03-03 12:25:00,68.98,69.09,68.98,69.05,36417.0,60.2015,60.2975,60.2015,60.2626,36417.0
2021-03-03 12:30:00,69.03,69.11,69.03,69.08,36897.0,60.2452,60.315,60.2452,60.2888,36897.0
2021-03-03 12:35:00,69.07,69.14,69.04,69.04,46762.0,60.2801,60.3412,60.2539,60.2539,46762.0
2021-03-03 12:40:00,69.05,69.11,69.02,69.05,46971.0,60.2626,60.315,60.2364,60.2626,46971.0
2021-03-03 12:45:00,69.04,69.17,69.02,69.17,40270.0,60.2539,60.3674,60.2364,60.3674,40270.0
2021-03-03 12:50:00,69.16,69.18,69.11,69.11,42831.0,60.3586,60.3761,60.315,60.315,42831.0
2021-03-03 12:55:00,69.11,69.13,69.03,69.05,35028.0,60.315,60.3324,60.2452,60.2626,35028.0
2021-03-03 13:00:00,69.06,69.07,68.97,69.01,30815.0,60.2714,60.2801,60.1928,60.2277,30815.0
2021-03-03 13:05:00,69.0,69.07,68.99,69.03,32216.0,60.219,60.2801,60.2103,60.2452,32216.0
2021-03-03 13:10:00,69.04,69.09,69.0,69.04,30330.0,60.2539,60.2975,60.219,60.2539,30330.0
2021-03-03 13:15:00,69.05,69.24,69.04,69.23,137252.0,60.2626,60.4284,60.2539,60.4197,137252.0
2021-03-03 13:20:00,69.24,69.37,69.23,69.34,49085.0,60.4284,60.5419,60.4197,60.5157,49085.0
2021-03-03 13:25:00,69.35,69.39,69.31,69.39,72727.0,60.5245,60.5594,60.4895,60.5594,72727.0
2021-03-03 13:30:00,69.4,69.43,69.22,69.26,44667.0,60.5681,60.5943,60.411,60.4459,44667.0
2021-03-03 13:35:00,69.27,69.38,69.26,69.36,31928.0,60.4546,60.5506,60.4459,60.5332,31928.0
2021-03-03 13:40:00,69.36,69.37,69.27,69.3,33686.0,60.5332,60.5419,60.4546,60.4808,33686.0
2021-03-03 13:45:00,69.32,69.33,69.19,69.22,20686.0,60.4983,60.507,60.3848,60.411,20686.0
2021-03-03 13:50:00,69.22,69.26,69.13,69.22,37023.0,60.411,60.4459,60.3324,60.411,37023.0
2021-03-03 13:55:00,69.21,69.34,69.21,69.31,42618.0,60.4023,60.5157,60.4023,60.4895,42618.0
2021-03-03 14:00:00,69.29,69.36,69.18,69.18,57348.0,60.4721,60.5332,60.3761,60.3761,57348.0
2021-03-03 14:05:00,69.17,69.2,69.09,69.17,42656.0,60.3674,60.3935,60.2975,60.3674,42656.0
2021-03-03 14:10:00,69.17,69.22,69.12,69.19,49362.0,60.3674,60.411,60.3237,60.3848,49362.0
2021-03-03 14:15:00,69.18,69.24,69.09,69.13,49885.0,60.3761,60.4284,60.2975,60.3324,49885.0
2021-03-03 14:20:00,69.14,69.24,69.13,69.23,38597.0,60.3412,60.4284,60.3324,60.4197,38597.0
2021-03-03 14:25:00,69.23,69.37,69.19,69.36,53938.0,60.4197,60.5419,60.3848,60.5332,53938.0
2021-03-03 14:30:00,69.35,69.38,69.1,69.11,43470.0,60.5245,60.5506,60.3063,60.315,43470.0
2021-03-03 14:35:00,69.13,69.27,69.12,69.27,29634.0,60.3324,60.4546,60.3237,60.4546,29634.0
2021-03-03 14:40:00,69.28,69.4,69.26,69.33,27378.0,60.4634,60.5681,60.4459,60.507,27378.0
2021-03-03 14:45:00,69.34,69.39,69.27,69.36,26616.0,60.5157,60.5594,60.4546,60.5332,26616.0
2021-03-03 14:50:00,69.37,69.42,69.33,69.39,35111.0,60.5419,60.5855,60.507,60.5594,35111.0
2021-03-03 14:55:00,69.4,69.49,69.31,69.49,101008.0,60.5681,60.6466,60.4895,60.6466,101008.0
2021-03-03 15:00:00,69.48,69.51,69.42,69.46,58783.0,60.6379,60.6641,60.5855,60.6205,58783.0
2021-03-03 15:05:00,69.46,69.49,69.36,69.48,32222.0,60.6205,60.6466,60.5332,60.6379,32222.0
2021-03-03 15:10:00,69.48,69.49,69.39,69.39,38341.0,60.6379,60.6466,60.5594,60.5594,38341.0
2021-03-03 15:15:00,69.38,69.46,69.38,69.42,48959.0,60.5506,60.6205,60.5506,60.5855,48959.0
2021-03-03 15:20:00,69.41,69.45,69.27,69.33,42821.0,60.5768,60.6117,60.4546,60.507,42821.0
2021-03-03 15:25:00,69.33,69.43,69.3,69.4,50570.0,60.507,60.5943,60.4808,60.5681,50570.0
2021-03-03 15:30:00,69.38,69.44,69.37,69.4,56254.0,60.5506,60.603,60.5419,60.5681,56254.0
2021-03-03 15:35:00,69.4,69.49,69.39,69.41,58920.0,60.5681,60.6466,60.5594,60.5768,58920.0
2021-03-03 15:40:00,69.42,69.47,69.38,69.43,53094.0,60.5855,60.6292,60.5506,60.5943,53094.0
2021-03-03 15:45:00,69.43,69.51,69.4,69.4,101734.0,60.5943,60.6641,60.5681,60.5681,101734.0
2021-03-03 15:50:00,69.39,69.39,69.19,69.23,137578.0,60.5594,60.5594,60.3848,60.4197,137578.0
2021-03-03 15:55:00,69.23,69.24,69.02,69.03,281488.0,60.4197,60.4284,60.2364,60.2452,281488.0
2021-03-04 09:30:00,68.96,69.49,68.9,69.34,179607.0,60.1841,60.6466,60.1317,60.5157,179607.0
2021-03-04 09:35:00,69.35,69.65,69.3,69.64,48172.0,60.5245,60.7863,60.4808,60.7775,48172.0
2021-03-04 09:40:00,69.63,69.8,69.43,69.78,71418.0,60.7688,60.9172,60.5943,60.8997,71418.0
2021-03-04 09:45:00,69.8,69.92,69.67,69.77,62908.0,60.9172,61.0219,60.8037,60.891,62908.0
2021-03-04 09:50:00,69.8,69.97,69.68,69.97,62694.0,60.9172,61.0655,60.8125,61.0655,62694.0
2021-03-04 09:55:00,69.97,70.0,69.84,69.92,135543.0,61.0655,61.0917,60.9521,61.0219,135543.0
2021-03-04 10:00:00,69.92,69.96,69.71,69.81,70177.0,61.0219,61.0568,60.8386,60.9259,70177.0
2021-03-04 10:05:00,69.81,69.92,69.66,69.79,96579.0,60.9259,61.0219,60.795,60.9085,96579.0
2021-03-04 10:10:00,69.76,69.81,69.65,69.8,47900.0,60.8823,60.9259,60.7863,60.9172,47900.0
2021-03-04 10:15:00,69.78,69.9,69.67,69.67,84670.0,60.8997,61.0045,60.8037,60.8037,84670.0
2021-03-04 10:20:00,69.7,69.91,69.64,69.89,55481.0,60.8299,61.0132,60.7775,60.9957,55481.0
2021-03-04 10:25:00,69.89,69.91,69.67,69.89,75525.0,60.9957,61.0132,60.8037,60.9957,75525.0
2021-03-04 10:30:00,69.89,69.94,69.78,69.86,42887.0,60.9957,61.0394,60.8997,60.9695,42887.0
2021-03-04 10:35:00,69.83,69.99,69.83,69.93,69040.0,60.9434,61.083,60.9434,61.0306,69040.0
2021-03-04 10:40:00,69.94,69.94,69.65,69.69,60557.0,61.0394,61.0394,60.7863,60.8212,60557.0
2021-03-04 10:45:00,69.68,69.71,69.44,69.46,40303.0,60.8125,60.8386,60.603,60.6205,40303.0
2021-03-04 10:50:00,69.47,69.53,69.4,69.47,43584.0,60.6292,60.6815,60.5681,60.6292,43584.0
2021-03-04 10:55:00,69.47,69.6,69.37,69.52,50627.0,60.6292,60.7426,60.5419,60.6728,50627.0
2021-03-04 11:00:00,69.54,69.79,69.47,69.74,49031.0,60.6903,60.9085,60.6292,60.8648,49031.0
2021-03-04 11:05:00,69.72,69.74,69.6,69.67,45875.0,60.8474,60.8648,60.7426,60.8037,45875.0
2021-03-04 11:10:00,69.67,69.77,69.62,69.77,53720.0,60.8037,60.891,60.7601,60.891,53720.0
2021-03-04 11:15:00,69.77,69.79,69.7,69.77,30647.0,60.891,60.9085,60.8299,60.891,30647.0
2021-03-04 11:20:00,69.75,69.95,69.74,69.9,52919.0,60.8735,61.0481,60.8648,61.0045,52919.0
2021-03-04 11:25:00,69.91,69.93,69.83,69.9,65674.0,61.0132,61.0306,60.9434,61.0045,65674.0
2021-03-04 11:30:00,69.91,70.04,69.73,69.78,194301.0,61.0132,61.1266,60.8561,60.8997,194301.0
2021-03-04 11:35:00,69.78,69.96,69.77,69.92,36094.0,60.8997,61.0568,60.891,61.0219,36094.0
2021-03-04 11:40:00,69.91,69.95,69.85,69.89,33216.0,61.0132,61.0481,60.9608,60.9957,33216.0
2021-03-04 11:45:00,69.88,69.9,69.82,69.84,48611.0,60.987,61.0045,60.9346,60.9521,48611.0
2021-03-04 11:50:00,69.84,69.84,69.72,69.79,61544.0,60.9521,60.9521,60.8474,60.9085,61544.0
2021-03-04 11:55:00,69.78,69.9,69.77,69.9,39541.0,60.8997,61.0045,60.891,61.0045,39541.0
2021-03-04 12:00:00,69.91,69.96,69.87,69.9,60907.0,61.0132,61.0568,60.9783,61.0045,60907.0
2021-03-04 12:05:00,69.89,69.98,69.82,69.93,42839.0,60.9957,61.0743,60.9346,61.0306,42839.0
2021-03-04 12:10:00,69.91,69.91,69.57,69.65,68524.0,61.0132,61.0132,60.7165,60.7863,68524.0
2021-03-04 12:15:00,69.64,69.84,69.62,69.7,76777.0,60.7775,60.9521,60.7601,60.8299,76777.0
2021-03-04 12:20:00,69.72,69.77,69.43,69.54,38840.0,60.8474,60.891,60.5943,60.6903,38840.0
2021-03-04 12:25:00,69.53,69.53,69.34,69.47,77491.0,60.6815,60.6815,60.5157,60.6292,77491.0
2021-03-04 12:30:00,69.47,69.48,69.31,69.34,58763.0,60.6292,60.6379,60.4895,60.5157,58763.0
2021-03-04 12:35:00,69.33,69.48,69.3,69.47,45401.0,60.507,60.6379,60.4808,60.6292,45401.0
2021-03-04 12:40:00,69.47,69.59,69.41,69.42,43161.0,60.6292,60.7339,60.5768,60.5855,43161.0
2021-03-04 12:45:00,69.43,69.46,69.24,69.24,62332.0,60.5943,60.6205,60.4284,60.4284,62332.0
2021-03-04 12:50:00,69.24,69.29,69.0,69.03,143542.0,60.4284,60.4721,60.219,60.2452,143542.0
2021-03-04 12:55:00,69.03,69.05,68.85,68.94,93678.0,60.2452,60.2626,60.0881,60.1666,93678.0
2021-03-04 13:00:00,68.93,69.22,68.93,69.14,73701.0,60.1579,60.411,60.1579,60.3412,73701.0
2021-03-04 13:05:00,69.14,69.14,69.0,69.09,75474.0,60.3412,60.3412,60.219,60.2975,75474.0
2021-03-04 13:10:00,69.05,69.11,68.83,68.94,98540.0,60.2626,60.315,60.0706,60.1666,98540.0
2021-03-04 13:15:00,68.94,69.02,68.84,68.91,48999.0,60.1666,60.2364,60.0794,60.1404,48999.0
2021-03-04 13:20:00,68.87,68.87,68.66,68.85,54084.0,60.1055,60.1055,59.9223,60.0881,54084.0
2021-03-04 13:25:00,68.84,69.02,68.75,69.02,52803.0,60.0794,60.2364,60.0008,60.2364,52803.0
2021-03-04 13:30:00,69.02,69.05,68.9,68.97,47585.0,60.2364,60.2626,60.1317,60.1928,47585.0
2021-03-04 13:35:00,68.97,69.19,68.96,69.12,61461.0,60.1928,60.3848,60.1841,60.3237,61461.0
2021-03-04 13:40:00,69.09,69.11,68.92,68.99,45552.0,60.2975,60.315,60.1492,60.2103,45552.0
2021-03-04 13:45:00,68.96,68.99,68.76,68.78,40568.0,60.1841,60.2103,60.0095,60.027,40568.0
2021-03-04 13:50:00,68.78,68.8,68.42,68.52,75575.0,60.027,60.0444,59.7128,59.8001,75575.0
2021-03-04 13:55:00,68.5,68.65,68.41,68.42,49306.0,59.7826,59.9135,59.7041,59.7128,49306.0
2021-03-04 14:00:00,68.44,68.63,68.44,68.57,95050.0,59.7303,59.8961,59.7303,59.8437,95050.0
2021-03-04 14:05:00,68.57,68.96,68.54,68.94,47046.0,59.8437,60.1841,59.8175,60.1666,47046.0
2021-03-04 14:10:00,68.94,68.98,68.83,68.98,53614.0,60.1666,60.2015,60.0706,60.2015,53614.0
2021-03-04 14:15:00,68.97,69.1,68.83,69.08,46887.0,60.1928,60.3063,60.0706,60.2888,46887.0
2021-03-04 14:20:00,69.07,69.14,69.02,69.08,40086.0,60.2801,60.3412,60.2364,60.2888,40086.0
2021-03-04 14:25:00,69.08,69.17,69.05,69.09,43842.0,60.2888,60.3674,60.2626,60.2975,43842.0
2021-03-04 14:30:00,69.08,69.08,68.91,68.93,50975.0,60.2888,60.2888,60.1404,60.1579,50975.0
2021-03-04 14:35:00,68.94,68.98,68.81,68.93,34711.0,60.1666,60.2015,60.0532,60.1579,34711.0
2021-03-04 14:40:00,68.93,69.18,68.9,69.18,36455.0,60.1579,60.3761,60.1317,60.3761,36455.0
2021-03-04 14:45:00,69.17,69.36,69.15,69.34,66410.0,60.3674,60.5332,60.3499,60.5157,66410.0
2021-03-04 14:50:00,69.33,69.34,69.19,69.27,43720.0,60.507,60.5157,60.3848,60.4546,43720.0
2021-03-04 14:55:00,69.29,69.31,69.21,69.21,32918.0,60.4721,60.4895,60.4023,60.4023,32918.0
2021-03-04 15:00:00,69.21,69.26,69.13,69.14,81535.0,60.4023,60.4459,60.3324,60.3412,81535.0
2021-03-04 15:05:00,69.14,69.19,69.01,69.03,51659.0,60.3412,60.3848,60.2277,60.2452,51659.0
2021-03-04 15:10:00,69.01,69.01,68.83,68.86,61922.0,60.2277,60.2277,60.0706,60.0968,61922.0
2021-03-04 15:15:00,68.85,68.89,68.72,68.82,54256.0,60.0881,60.123,59.9746,60.0619,54256.0
2021-03-04 15:20:00,68.83,68.83,68.68,68.76,74379.0,60.0706,60.0706,59.9397,60.0095,74379.0
2021-03-04 15:25:00,68.75,68.98,68.74,68.94,48380.0,60.0008,60.2015,59.9921,60.1666,48380.0
2021-03-04 15:30:00,68.94,69.13,68.92,69.03,79141.0,60.1666,60.3324,60.1492,60.2452,79141.0
2021-03-04 15:35:00,69.02,69.05,68.85,68.88,72212.0,60.2364,60.2626,60.0881,60.1143,72212.0
2021-03-04 15:40:00,68.88,68.99,68.81,68.89,94686.0,60.1143,60.2103,60.0532,60.123,94686.0
2021-03-04 15:45:00,68.88,68.98,68.83,68.96,101894.0,60.1143,60.2015,60.0706,60.1841,101894.0
2021-03-04 15:50:00,68.96,69.1,68.93,69.0,127339.0,60.1841,60.3063,60.1579,60.219,127339.0
2021-03-04 15:55:00,69.0,69.19,68.89,69.19,391940.0,60.219,60.3848,60.123,60.3848,391940.0
2021-03-05 09:30:00,69.4,69.72,69.22,69.69,142741.0,60.5681,60.8474,60.411,60.8212,142741.0
2021-03-05 09:35:00,69.61,69.87,69.54,69.65,73549.0,60.7514,60.9783,60.6903,60.7863,73549.0
2021-03-05 09:40:00,69.63,69.93,69.57,69.61,104728.0,60.7688,61.0306,60.7165,60.7514,104728.0
2021-03-05 09:45:00,69.61,69.75,69.55,69.56,147216.0,60.7514,60.8735,60.699,60.7077,147216.0
2021-03-05 09:50:00,69.55,69.79,69.41,69.61,141992.0,60.699,60.9085,60.5768,60.7514,141992.0
2021-03-05 09:55:00,69.61,69.9,69.6,69.89,137297.0,60.7514,61.0045,60.7426,60.9957,137297.0
2021-03-05 10:00:00,69.89,69.99,69.87,69.9,219641.0,60.9957,61.083,60.9783,61.0045,219641.0
2021-03-05 10:05:00,69.89,70.12,69.75,69.8,348865.0,60.9957,61.1965,60.8735,60.9172,348865.0
2021-03-05 10:10:00,69.8,69.92,69.66,69.78,113969.0,60.9172,61.0219,60.795,60.8997,113969.0
2021-03-05 10:15:00,69.8,69.85,69.63,69.73,112528.0,60.9172,60.9608,60.7688,60.8561,112528.0
2021-03-05 10:20:00,69.76,69.84,69.64,69.65,123746.0,60.8823,60.9521,60.7775,60.7863,123746.0
2021-03-05 10:25:00,69.66,69.78,69.63,69.64,66892.0,60.795,60.8997,60.7688,60.7775,66892.0
2021-03-05 10:30:00,69.63,69.69,69.42,69.44,73524.0,60.7688,60.8212,60.5855,60.603,73524.0
2021-03-05 10:35:00,69.45,69.55,69.25,69.37,85042.0,60.6117,60.699,60.4372,60.5419,85042.0
2021-03-05 10:40:00,69.37,69.45,69.3,69.4,42734.0,60.5419,60.6117,60.4808,60.5681,42734.0
2021-03-05 10:45:00,69.39,69.69,69.35,69.65,45738.0,60.5594,60.8212,60.5245,60.7863,45738.0
2021-03-05 10:50:00,69.64,69.95,69.63,69.93,77876.0,60.7775,61.0481,60.7688,61.0306,77876.0
2021-03-05 10:55:00,69.92,69.96,69.84,69.86,133210.0,61.0219,61.0568,60.9521,60.9695,133210.0
2021-03-05 11:00:00,69.88,69.91,69.68,69.82,71463.0,60.987,61.0132,60.8125,60.9346,71463.0
2021-03-05 11:05:00,69.8,69.83,69.71,69.77,45815.0,60.9172,60.9434,60.8386,60.891,45815.0
2021-03-05 11:10:00,69.79,69.87,69.72,69.75,68185.0,60.9085,60.9783,60.8474,60.8735,68185.0
2021-03-05 11:15:00,69.74,69.77,69.63,69.68,65906.0,60.8648,60.891,60.7688,60.8125,65906.0
2021-03-05 11:20:00,69.68,69.8,69.67,69.69,66769.0,60.8125,60.9172,60.8037,60.8212,66769.0
2021-03-05 11:25:00,69.68,69.7,69.56,69.63,76397.0,60.8125,60.8299,60.7077,60.7688,76397.0
2021-03-05 11:30:00,69.65,69.8,69.63,69.69,66383.0,60.7863,60.9172,60.7688,60.8212,66383.0
2021-03-05 11:35:00,69.67,69.69,69.48,69.48,55284.0,60.8037,60.8212,60.6379,60.6379,55284.0
2021-03-05 11:40:00,69.5,69.55,69.35,69.51,52427.0,60.6554,60.699,60.5245,60.6641,52427.0
2021-03-05 11:45:00,69.53,69.6,69.49,69.6,39777.0,60.6815,60.7426,60.6466,60.7426,39777.0
2021-03-05 11:50:00,69.58,69.6,69.45,69.45,31952.0,60.7252,60.7426,60.6117,60.6117,31952.0
2021-03-05 11:55:00,69.47,69.75,69.44,69.71,45567.0,60.6292,60.8735,60.603,60.8386,45567.0
2021-03-05 12:00:00,69.7,69.82,69.68,69.76,42713.0,60.8299,60.9346,60.8125,60.8823,42713.0
2021-03-05 12:05:00,69.74,69.8,69.71,69.75,32706.0,60.8648,60.9172,60.8386,60.8735,32706.0
2021-03-05 12:10:00,69.76,69.8,69.6,69.66,40793.0,60.8823,60.9172,60.7426,60.795,40793.0
2021-03-05 12:15:00,69.66,69.69,69.56,69.65,41090.0,60.795,60.8212,60.7077,60.7863,41090.0
2021-03-05 12:20:00,69.64,69.7,69.6,69.62,41954.0,60.7775,60.8299,60.7426,60.7601,41954.0
2021-03-05 12:25:00,69.62,69.74,69.58,69.7,33705.0,60.7601,60.8648,60.7252,60.8299,33705.0
2021-03-05 12:30:00,69.7,69.78,69.57,69.57,31591.0,60.8299,60.8997,60.7165,60.7165,31591.0
2021-03-05 12:35:00,69.55,69.57,69.3,69.42,47472.0,60.699,60.7165,60.4808,60.5855,47472.0
2021-03-05 12:40:00,69.42,69.43,69.27,69.31,70453.0,60.5855,60.5943,60.4546,60.4895,70453.0
2021-03-05 12:45:00,69.3,69.48,69.29,69.4,63008.0,60.4808,60.6379,60.4721,60.5681,63008.0
2021-03-05 12:50:00,69.39,69.39,69.22,69.24,50154.0,60.5594,60.5594,60.411,60.4284,50154.0
2021-03-05 12:55:00,69.24,69.26,69.16,69.24,48114.0,60.4284,60.4459,60.3586,60.4284,48114.0
2021-03-05 13:00:00,69.24,69.37,69.22,69.25,29927.0,60.4284,60.5419,60.411,60.4372,29927.0
2021-03-05 13:05:00,69.28,69.49,69.26,69.47,23111.0,60.4634,60.6466,60.4459,60.6292,23111.0
2021-03-05 13:10:00,69.46,69.58,69.42,69.55,21200.0,60.6205,60.7252,60.5855,60.699,21200.0
2021-03-05 13:15:00,69.55,69.59,69.48,69.48,28865.0,60.699,60.7339,60.6379,60.6379,28865.0
2021-03-05 13:20:00,69.48,69.71,69.47,69.7,70909.0,60.6379,60.8386,60.6292,60.8299,70909.0
2021-03-05 13:25:00,69.72,69.85,69.72,69.83,56552.0,60.8474,60.9608,60.8474,60.9434,56552.0
2021-03-05 13:30:00,69.82,69.87,69.73,69.76,45287.0,60.9346,60.9783,60.8561,60.8823,45287.0
2021-03-05 13:35:00,69.77,69.88,69.75,69.79,36355.0,60.891,60.987,60.8735,60.9085,36355.0
2021-03-05 13:40:00,69.79,69.88,69.76,69.84,41852.0,60.9085,60.987,60.8823,60.9521,41852.0
2021-03-05 13:45:00,69.85,69.88,69.82,69.88,78341.0,60.9608,60.987,60.9346,60.987,78341.0
2021-03-05 13:50:00,69.88,70.07,69.87,69.9,101123.0,60.987,61.1528,60.9783,61.0045,101123.0
2021-03-05 13:55:00,69.89,70.06,69.87,70.06,55183.0,60.9957,61.1441,60.9783,61.1441,55183.0
2021-03-05 14:00:00,70.07,70.17,70.04,70.08,49169.0,61.1528,61.2401,61.1266,61.1616,49169.0
2021-03-05 14:05:00,70.07,70.07,69.91,69.96,69227.0,61.1528,61.1528,61.0132,61.0568,69227.0
2021-03-05 14:10:00,69.97,70.06,69.92,70.01,96138.0,61.0655,61.1441,61.0219,61.1005,96138.0
2021-03-05 14:15:00,70.02,70.17,70.02,70.15,55431.0,61.1092,61.2401,61.1092,61.2226,55431.0
2021-03-05 14:20:00,70.15,70.25,70.12,70.24,69910.0,61.2226,61.3099,61.1965,61.3012,69910.0
2021-03-05 14:25:00,70.22,70.43,70.21,70.43,80445.0,61.2837,61.467,61.275,61.467,80445.0
2021-03-05 14:30:00,70.44,70.52,70.39,70.49,80501.0,61.4757,61.5456,61.4321,61.5194,80501.0
2021-03-05 14:35:00,70.49,70.54,70.42,70.44,64773.0,61.5194,61.563,61.4583,61.4757,64773.0
2021-03-05 14:40:00,70.46,70.62,70.39,70.4,94674.0,61.4932,61.6328,61.4321,61.4408,94674.0
2021-03-05 14:45:00,70.4,70.52,70.4,70.48,88347.0,61.4408,61.5456,61.4408,61.5106,88347.0
2021-03-05 14:50:00,70.47,70.57,70.45,70.55,41866.0,61.5019,61.5892,61.4845,61.5717,41866.0
2021-03-05 14:55:00,70.55,70.6,70.45,70.48,68434.0,61.5717,61.6154,61.4845,61.5106,68434.0
2021-03-05 15:00:00,70.48,70.51,70.43,70.49,87096.0,61.5106,61.5368,61.467,61.5194,87096.0
2021-03-05 15:05:00,70.48,70.5,70.4,70.42,36394.0,61.5106,61.5281,61.4408,61.4583,36394.0
2021-03-05 15:10:00,70.42,70.51,70.39,70.49,95795.0,61.4583,61.5368,61.4321,61.5194,95795.0
2021-03-05 15:15:00,70.51,70.63,70.5,70.62,76970.0,61.5368,61.6416,61.5281,61.6328,76970.0
2021-03-05 15:20:00,70.63,70.69,70.58,70.63,61749.0,61.6416,61.6939,61.5979,61.6416,61749.0
2021-03-05 15:25:00,70.62,70.69,70.61,70.67,48573.0,61.6328,61.6939,61.6241,61.6765,48573.0
2021-03-05 15:30:00,70.68,70.76,70.59,70.75,111636.0,61.6852,61.755,61.6066,61.7463,111636.0
2021-03-05 15:35:00,70.74,70.79,70.62,70.72,161954.0,61.7376,61.7812,61.6328,61.7201,161954.0
2021-03-05 15:40:00,70.73,70.75,70.68,70.69,65929.0,61.7288,61.7463,61.6852,61.6939,65929.0
2021-03-05 15:45:00,70.7,70.78,70.62,70.75,96049.0,61.7026,61.7725,61.6328,61.7463,96049.0
2021-03-05 15:50:00,70.75,70.95,70.74,70.75,236380.0,61.7463,61.9208,61.7376,61.7463,236380.0
2021-03-05 15:55:00,70.74,70.76,70.57,70.63,301340.0,61.7376,61.755,61.5892,61.6416,301340.0
2021-03-08 09:30:00,71.29,71.47,70.78,71.07,178205.0,62.2176,62.3747,61.7725,62.0256,178205.0
2021-03-08 09:35:00,71.07,71.26,70.87,71.26,105544.0,62.0256,62.1914,61.851,62.1914,105544.0
2021-03-08 09:40:00,71.28,71.39,71.07,71.27,75250.0,62.2088,62.3048,62.0256,62.2001,75250.0
2021-03-08 09:45:00,71.31,71.31,71.08,71.18,36544.0,62.235,62.235,62.0343,62.1216,36544.0
2021-03-08 09:50:00,71.21,71.4,71.17,71.26,79200.0,62.1477,62.3136,62.1128,62.1914,79200.0
2021-03-08 09:55:00,71.23,71.42,70.99,71.12,92040.0,62.1652,62.331,61.9557,62.0692,92040.0
2021-03-08 10:00:00,71.11,71.38,71.1,71.25,100197.0,62.0605,62.2961,62.0517,62.1827,100197.0
2021-03-08 10:05:00,71.28,71.55,71.27,71.53,119768.0,62.2088,62.4445,62.2001,62.427,119768.0
2021-03-08 10:10:00,71.54,71.58,71.37,71.44,53023.0,62.4357,62.4707,62.2874,62.3485,53023.0
2021-03-08 10:15:00,71.45,71.47,71.07,71.16,74528.0,62.3572,62.3747,62.0256,62.1041,74528.0
2021-03-08 10:20:00,71.17,71.2,70.99,71.13,56814.0,62.1128,62.139,61.9557,62.0779,56814.0
2021-03-08 10:25:00,71.15,71.2,71.04,71.09,102744.0,62.0954,62.139,61.9994,62.043,102744.0
2021-03-08 10:30:00,71.08,71.16,71.04,71.15,55136.0,62.0343,62.1041,61.9994,62.0954,55136.0
2021-03-08 10:35:00,71.17,71.18,71.04,71.05,55252.0,62.1128,62.1216,61.9994,62.0081,55252.0
2021-03-08 10:40:00,71.05,71.21,71.04,71.2,67041.0,62.0081,62.1477,61.9994,62.139,67041.0
2021-03-08 10:45:00,71.22,71.25,71.08,71.15,74947.0,62.1565,62.1827,62.0343,62.0954,74947.0
2021-03-08 10:50:00,71.15,71.33,71.15,71.22,113141.0,62.0954,62.2525,62.0954,62.1565,113141.0
2021-03-08 10:55:00,71.24,71.48,71.24,71.41,77472.0,62.1739,62.3834,62.1739,62.3223,77472.0
2021-03-08 11:00:00,71.46,71.53,71.44,71.44,51805.0,62.3659,62.427,62.3485,62.3485,51805.0
2021-03-08 11:05:00,71.45,71.57,71.4,71.57,58961.0,62.3572,62.4619,62.3136,62.4619,58961.0
2021-03-08 11:10:00,71.57,71.62,71.47,71.54,92185.0,62.4619,62.5056,62.3747,62.4357,92185.0
2021-03-08 11:15:00,71.56,71.56,71.43,71.49,61651.0,62.4532,62.4532,62.3397,62.3921,61651.0
2021-03-08 11:20:00,71.49,71.56,71.42,71.48,49929.0,62.3921,62.4532,62.331,62.3834,49929.0
2021-03-08 11:25:00,71.5,71.67,71.48,71.6,80726.0,62.4008,62.5492,62.3834,62.4881,80726.0
2021-03-08 11:30:00,71.6,71.63,71.52,71.56,57025.0,62.4881,62.5143,62.4183,62.4532,57025.0
2021-03-08 11:35:00,71.56,71.63,71.5,71.62,31662.0,62.4532,62.5143,62.4008,62.5056,31662.0
2021-03-08 11:40:00,71.63,71.77,71.61,71.63,54813.0,62.5143,62.6365,62.4968,62.5143,54813.0
2021-03-08 11:45:00,71.64,71.68,71.53,71.65,41065.0,62.523,62.5579,62.427,62.5318,41065.0
2021-03-08 11:50:00,71.67,71.74,71.62,71.73,74128.0,62.5492,62.6103,62.5056,62.6016,74128.0
2021-03-08 11:55:00,71.72,71.74,71.63,71.64,56431.0,62.5928,62.6103,62.5143,62.523,56431.0
2021-03-08 12:00:00,71.64,71.77,71.64,71.72,48281.0,62.523,62.6365,62.523,62.5928,48281.0
2021-03-08 12:05:00,71.7,71.92,71.68,71.92,74467.0,62.5754,62.7674,62.5579,62.7674,74467.0
2021-03-08 12:10:00,71.92,71.98,71.89,71.94,61847.0,62.7674,62.8198,62.7412,62.7848,61847.0
2021-03-08 12:15:00,71.93,72.01,71.86,71.87,147843.0,62.7761,62.8459,62.715,62.7238,147843.0
2021-03-08 12:20:00,71.86,71.95,71.85,71.91,57520.0,62.715,62.7936,62.7063,62.7587,57520.0
2021-03-08 12:25:00,71.94,72.07,71.91,72.05,652421.0,62.7848,62.8983,62.7587,62.8808,652421.0
2021-03-08 12:30:00,72.04,72.14,72.01,72.11,58498.0,62.8721,62.9594,62.8459,62.9332,58498.0
2021-03-08 12:35:00,72.11,72.12,72.01,72.06,36697.0,62.9332,62.9419,62.8459,62.8896,36697.0
2021-03-08 12:40:00,72.06,72.15,72.05,72.09,65127.0,62.8896,62.9681,62.8808,62.9158,65127.0
2021-03-08 12:45:00,72.1,72.2,72.03,72.19,51812.0,62.9245,63.0118,62.8634,63.003,51812.0
2021-03-08 12:50:00,72.19,72.26,72.18,72.25,59017.0,63.003,63.0641,62.9943,63.0554,59017.0
2021-03-08 12:55:00,72.23,72.29,72.21,72.24,52864.0,63.0379,63.0903,63.0205,63.0467,52864.0
2021-03-08 13:00:00,72.24,72.33,72.24,72.31,82749.0,63.0467,63.1252,63.0467,63.1078,82749.0
2021-03-08 13:05:00,72.31,72.31,72.19,72.29,72912.0,63.1078,63.1078,63.003,63.0903,72912.0
2021-03-08 13:10:00,72.31,72.4,72.2,72.34,71757.0,63.1078,63.1863,63.0118,63.1339,71757.0
2021-03-08 13:15:00,72.34,72.43,72.34,72.38,38305.0,63.1339,63.2125,63.1339,63.1689,38305.0
2021-03-08 13:20:00,72.38,72.43,72.32,72.33,41188.0,63.1689,63.2125,63.1165,63.1252,41188.0
2021-03-08 13:25:00,72.33,72.44,72.28,72.42,41487.0,63.1252,63.2212,63.0816,63.2038,41487.0
2021-03-08 13:30:00,72.42,72.46,72.4,72.43,40981.0,63.2038,63.2387,63.1863,63.2125,40981.0
2021-03-08 13:35:00,72.41,72.47,72.4,72.43,59073.0,63.195,63.2474,63.1863,63.2125,59073.0
2021-03-08 13:40:00,72.42,72.54,72.38,72.49,82997.0,63.2038,63.3085,63.1689,63.2649,82997.0
2021-03-08 13:45:00,72.48,72.52,72.3,72.33,108845.0,63.2561,63.291,63.099,63.1252,108845.0
2021-03-08 13:50:00,72.33,72.36,72.07,72.12,103556.0,63.1252,63.1514,62.8983,62.9419,103556.0
2021-03-08 13:55:00,72.12,72.17,71.89,72.05,87944.0,62.9419,62.9856,62.7412,62.8808,87944.0
2021-03-08 14:00:00,72.02,72.14,72.01,72.1,79494.0,62.8547,62.9594,62.8459,62.9245,79494.0
2021-03-08 14:05:00,72.09,72.14,71.92,72.14,72497.0,62.9158,62.9594,62.7674,62.9594,72497.0
2021-03-08 14:10:00,72.13,72.17,71.98,72.03,88642.0,62.9507,62.9856,62.8198,62.8634,88642.0
2021-03-08 14:15:00,72.03,72.16,71.98,71.98,57191.0,62.8634,62.9768,62.8198,62.8198,57191.0
2021-03-08 14:20:00,72.0,72.0,71.85,71.95,50464.0,62.8372,62.8372,62.7063,62.7936,50464.0
2021-03-08 14:25:00,71.95,72.15,71.95,72.15,50866.0,62.7936,62.9681,62.7936,62.9681,50866.0
2021-03-08 14:30:00,72.15,72.17,72.08,72.11,39877.0,62.9681,62.9856,62.907,62.9332,39877.0
2021-03-08 14:35:00,72.12,72.19,72.05,72.08,53221.0,62.9419,63.003,62.8808,62.907,53221.0
2021-03-08 14:40:00,72.07,72.11,71.91,71.96,35223.0,62.8983,62.9332,62.7587,62.8023,35223.0
2021-03-08 14:45:00,71.97,72.06,71.86,72.06,66848.0,62.811,62.8896,62.715,62.8896,66848.0
2021-03-08 14:50:00,72.05,72.15,71.98,72.1,33163.0,62.8808,62.9681,62.8198,62.9245,33163.0
2021-03-08 14:55:00,72.1,72.28,72.09,72.27,39783.0,62.9245,63.0816,62.9158,63.0728,39783.0
2021-03-08 15:00:00,72.25,72.26,72.03,72.08,43361.0,63.0554,63.0641,62.8634,62.907,43361.0
2021-03-08 15:05:00,72.05,72.05,71.91,72.01,65192.0,62.8808,62.8808,62.7587,62.8459,65192.0
2021-03-08 15:10:00,72.01,72.04,71.92,72.01,43591.0,62.8459,62.8721,62.7674,62.8459,43591.0
2021-03-08 15:15:00,71.98,72.07,71.84,71.89,56793.0,62.8198,62.8983,62.6976,62.7412,56793.0
2021-03-08 15:20:00,71.91,72.06,71.9,72.01,51677.0,62.7587,62.8896,62.7499,62.8459,51677.0
2021-03-08 15:25:00,72.02,72.06,71.93,71.96,52926.0,62.8547,62.8896,62.7761,62.8023,52926.0
2021-03-08 15:30:00,71.97,72.16,71.95,72.09,78442.0,62.811,62.9768,62.7936,62.9158,78442.0
2021-03-08 15:35:00,72.09,72.14,71.96,72.05,92285.0,62.9158,62.9594,62.8023,62.8808,92285.0
2021-03-08 15:40:00,72.05,72.13,71.99,72.04,112825.0,62.8808,62.9507,62.8285,62.8721,112825.0
2021-03-08 15:45:00,72.05,72.09,71.95,72.02,103549.0,62.8808,62.9158,62.7936,62.8547,103549.0
2021-03-08 15:50:00,72.02,72.05,71.94,72.0,146147.0,62.8547,62.8808,62.7848,62.8372,146147.0
2021-03-08 15:55:00,72.0,72.01,71.69,71.73,359950.0,62.8372,62.8459,62.5667,62.6016,359950.0
2021-03-09 09:30:00,72.35,72.48,71.8,72.17,382978.0,63.1427,63.2561,62.6627,62.9856,382978.0
2021-03-09 09:35:00,72.15,72.52,72.1,72.41,91183.0,62.9681,63.291,62.9245,63.195,91183.0
2021-03-09 09:40:00,72.42,72.74,72.28,72.68,101388.0,63.2038,63.483,63.0816,63.4307,101388.0
2021-03-09 09:45:00,72.62,72.87,72.6,72.74,113028.0,63.3783,63.5965,63.3609,63.483,113028.0
2021-03-09 09:50:00,72.77,72.97,72.71,72.97,138531.0,63.5092,63.6838,63.4569,63.6838,138531.0
2021-03-09 09:55:00,72.96,73.05,72.75,72.95,156197.0,63.675,63.7536,63.4918,63.6663,156197.0
2021-03-09 10:00:00,72.97,73.0,72.49,72.51,109508.0,63.6838,63.7099,63.2649,63.2823,109508.0
2021-03-09 10:05:00,72.54,72.58,72.32,72.37,83887.0,63.3085,63.3434,63.1165,63.1601,83887.0
2021-03-09 10:10:00,72.36,72.43,72.21,72.25,63075.0,63.1514,63.2125,63.0205,63.0554,63075.0
2021-03-09 10:15:00,72.27,72.37,72.16,72.31,71360.0,63.0728,63.1601,62.9768,63.1078,71360.0
2021-03-09 10:20:00,72.31,72.67,72.29,72.65,78741.0,63.1078,63.4219,63.0903,63.4045,78741.0
2021-03-09 10:25:00,72.66,72.77,72.57,72.66,78038.0,63.4132,63.5092,63.3347,63.4132,78038.0
2021-03-09 10:30:00,72.71,72.84,72.66,72.82,66737.0,63.4569,63.5703,63.4132,63.5529,66737.0
2021-03-09 10:35:00,72.81,72.83,72.63,72.75,133475.0,63.5441,63.5616,63.387,63.4918,133475.0
2021-03-09 10:40:00,72.77,72.77,72.5,72.56,133248.0,63.5092,63.5092,63.2736,63.3259,133248.0
2021-03-09 10:45:00,72.57,72.6,72.43,72.51,47198.0,63.3347,63.3609,63.2125,63.2823,47198.0
2021-03-09 10:50:00,72.53,72.55,72.42,72.49,153600.0,63.2998,63.3172,63.2038,63.2649,153600.0
2021-03-09 10:55:00,72.48,72.49,72.3,72.4,53907.0,63.2561,63.2649,63.099,63.1863,53907.0
2021-03-09 11:00:00,72.42,72.46,72.33,72.36,46717.0,63.2038,63.2387,63.1252,63.1514,46717.0
2021-03-09 11:05:00,72.34,72.36,72.23,72.24,54796.0,63.1339,63.1514,63.0379,63.0467,54796.0
2021-03-09 11:10:00,72.23,72.33,72.2,72.24,37095.0,63.0379,63.1252,63.0118,63.0467,37095.0
2021-03-09 11:15:00,72.26,72.3,72.12,72.16,45414.0,63.0641,63.099,62.9419,62.9768,45414.0
2021-03-09 11:20:00,72.15,72.23,72.13,72.22,39967.0,62.9681,63.0379,62.9507,63.0292,39967.0
2021-03-09 11:25:00,72.22,72.28,72.1,72.13,34486.0,63.0292,63.0816,62.9245,62.9507,34486.0
2021-03-09 11:30:00,72.14,72.22,72.09,72.1,42220.0,62.9594,63.0292,62.9158,62.9245,42220.0
2021-03-09 11:35:00,72.1,72.29,72.09,72.27,31011.0,62.9245,63.0903,62.9158,63.0728,31011.0
2021-03-09 11:40:00,72.26,72.35,72.16,72.17,25230.0,63.0641,63.1427,62.9768,62.9856,25230.0
2021-03-09 11:45:00,72.18,72.23,72.15,72.18,22496.0,62.9943,63.0379,62.9681,62.9943,22496.0
2021-03-09 11:50:00,72.18,72.18,72.07,72.14,26899.0,62.9943,62.9943,62.8983,62.9594,26899.0
2021-03-09 11:55:00,72.13,72.15,71.93,71.96,107650.0,62.9507,62.9681,62.7761,62.8023,107650.0
2021-03-09 12:00:00,71.96,72.07,71.94,71.98,313894.0,62.8023,62.8983,62.7848,62.8198,313894.0
2021-03-09 12:05:00,71.98,72.0,71.83,71.94,268092.0,62.8198,62.8372,62.6888,62.7848,268092.0
2021-03-09 12:10:00,71.94,72.15,71.87,72.07,412399.0,62.7848,62.9681,62.7238,62.8983,412399.0
2021-03-09 12:15:00,72.08,72.25,72.08,72.15,132038.0,62.907,63.0554,62.907,62.9681,132038.0
2021-03-09 12:20:00,72.14,72.16,72.0,72.13,71609.0,62.9594,62.9768,62.8372,62.9507,71609.0
2021-03-09 12:25:00,72.11,72.15,72.08,72.13,76158.0,62.9332,62.9681,62.907,62.9507,76158.0
2021-03-09 12:30:00,72.12,72.29,72.1,72.18,141644.0,62.9419,63.0903,62.9245,62.9943,141644.0
2021-03-09 12:35:00,72.17,72.24,72.14,72.22,146061.0,62.9856,63.0467,62.9594,63.0292,146061.0
2021-03-09 12:40:00,72.21,72.23,72.16,72.17,60709.0,63.0205,63.0379,62.9768,62.9856,60709.0
2021-03-09 12:45:00,72.17,72.25,72.11,72.18,94174.0,62.9856,63.0554,62.9332,62.9943,94174.0
2021-03-09 12:50:00,72.18,72.22,72.17,72.2,45899.0,62.9943,63.0292,62.9856,63.0118,45899.0
2021-03-09 12:55:00,72.18,72.21,72.12,72.15,33207.0,62.9943,63.0205,62.9419,62.9681,33207.0
2021-03-09 13:00:00,72.16,72.22,72.11,72.21,42535.0,62.9768,63.0292,62.9332,63.0205,42535.0
2021-03-09 13:05:00,72.21,72.21,72.14,72.14,34796.0,63.0205,63.0205,62.9594,62.9594,34796.0
2021-03-09 13:10:00,72.14,72.17,72.08,72.1,33393.0,62.9594,62.9856,62.907,62.9245,33393.0
2021-03-09 13:15:00,72.1,72.1,71.89,71.91,34275.0,62.9245,62.9245,62.7412,62.7587,34275.0
2021-03-09 13:20:00,71.89,71.91,71.85,71.87,25121.0,62.7412,62.7587,62.7063,62.7238,25121.0
2021-03-09 13:25:00,71.87,71.94,71.8,71.94,56420.0,62.7238,62.7848,62.6627,62.7848,56420.0
2021-03-09 13:30:00,71.92,72.0,71.91,71.94,22256.0,62.7674,62.8372,62.7587,62.7848,22256.0
2021-03-09 13:35:00,71.94,71.95,71.88,71.94,42959.0,62.7848,62.7936,62.7325,62.7848,42959.0
2021-03-09 13:40:00,71.93,71.95,71.86,71.9,43197.0,62.7761,62.7936,62.715,62.7499,43197.0
2021-03-09 13:45:00,71.9,71.91,71.85,71.87,35249.0,62.7499,62.7587,62.7063,62.7238,35249.0
2021-03-09 13:50:00,71.87,71.9,71.78,71.79,29123.0,62.7238,62.7499,62.6452,62.6539,29123.0
2021-03-09 13:55:00,71.78,71.84,71.76,71.83,35941.0,62.6452,62.6976,62.6278,62.6888,35941.0
2021-03-09 14:00:00,71.84,71.91,71.83,71.91,26803.0,62.6976,62.7587,62.6888,62.7587,26803.0
2021-03-09 14:05:00,71.9,71.95,71.78,71.79,32894.0,62.7499,62.7936,62.6452,62.6539,32894.0
2021-03-09 14:10:00,71.79,71.86,71.78,71.82,25570.0,62.6539,62.715,62.6452,62.6801,25570.0
2021-03-09 14:15:00,71.81,71.81,71.68,71.68,46292.0,62.6714,62.6714,62.5579,62.5579,46292.0
2021-03-09 14:20:00,71.67,71.71,71.65,71.67,34653.0,62.5492,62.5841,62.5318,62.5492,34653.0
2021-03-09 14:25:00,71.67,71.68,71.62,71.64,30693.0,62.5492,62.5579,62.5056,62.523,30693.0
2021-03-09 14:30:00,71.65,71.76,71.64,71.75,37681.0,62.5318,62.6278,62.523,62.619,37681.0
2021-03-09 14:35:00,71.77,71.88,71.74,71.82,39150.0,62.6365,62.7325,62.6103,62.6801,39150.0
2021-03-09 14:40:00,71.83,71.85,71.69,71.71,44247.0,62.6888,62.7063,62.5667,62.5841,44247.0
2021-03-09 14:45:00,71.71,71.79,71.68,71.76,29975.0,62.5841,62.6539,62.5579,62.6278,29975.0
2021-03-09 14:50:00,71.78,71.79,71.64,71.69,36190.0,62.6452,62.6539,62.523,62.5667,36190.0
2021-03-09 14:55:00,71.68,71.75,71.66,71.68,43561.0,62.5579,62.619,62.5405,62.5579,43561.0
2021-03-09 15:00:00,71.68,71.72,71.63,71.66,30177.0,62.5579,62.5928,62.5143,62.5405,30177.0
2021-03-09 15:05:00,71.66,71.7,71.52,71.53,54766.0,62.5405,62.5754,62.4183,62.427,54766.0
2021-03-09 15:10:00,71.52,71.54,71.44,71.48,64659.0,62.4183,62.4357,62.3485,62.3834,64659.0
2021-03-09 15:15:00,71.5,71.53,71.46,71.5,48469.0,62.4008,62.427,62.3659,62.4008,48469.0
2021-03-09 15:20:00,71.5,71.52,71.46,71.51,55190.0,62.4008,62.4183,62.3659,62.4096,55190.0
2021-03-09 15:25:00,71.51,71.52,71.46,71.46,68767.0,62.4096,62.4183,62.3659,62.3659,68767.0
2021-03-09 15:30:00,71.47,71.48,71.4,71.45,41214.0,62.3747,62.3834,62.3136,62.3572,41214.0
2021-03-09 15:35:00,71.45,71.5,71.33,71.5,96701.0,62.3572,62.4008,62.2525,62.4008,96701.0
2021-03-09 15:40:00,71.49,71.57,71.45,71.45,53998.0,62.3921,62.4619,62.3572,62.3572,53998.0
2021-03-09 15:45:00,71.44,71.53,71.42,71.45,114509.0,62.3485,62.427,62.331,62.3572,114509.0
2021-03-09 15:50:00,71.42,71.45,71.31,71.4,117609.0,62.331,62.3572,62.235,62.3136,117609.0
2021-03-09 15:55:00,71.41,71.41,71.18,71.23,288550.0,62.3223,62.3223,62.1216,62.1652,288550.0
2021-03-10 09:30:00,71.71,71.88,71.13,71.84,278165.0,62.5841,62.7325,62.0779,62.6976,278165.0
2021-03-10 09:35:00,71.87,72.25,71.84,72.06,205545.0,62.7238,63.0554,62.6976,62.8896,205545.0
2021-03-10 09:40:00,72.06,72.33,72.05,72.15,83429.0,62.8896,63.1252,62.8808,62.9681,83429.0
2021-03-10 09:45:00,72.14,72.22,71.94,72.0,82133.0,62.9594,63.0292,62.7848,62.8372,82133.0
2021-03-10 09:50:00,72.01,72.13,71.95,72.06,76544.0,62.8459,62.9507,62.7936,62.8896,76544.0
2021-03-10 09:55:00,72.03,72.25,71.91,72.24,65011.0,62.8634,63.0554,62.7587,63.0467,65011.0
2021-03-10 10:00:00,72.25,72.33,72.16,72.2,94613.0,63.0554,63.1252,62.9768,63.0118,94613.0
2021-03-10 10:05:00,72.21,72.22,71.95,72.16,51233.0,63.0205,63.0292,62.7936,62.9768,51233.0
2021-03-10 10:10:00,72.14,72.24,72.08,72.13,51558.0,62.9594,63.0467,62.907,62.9507,51558.0
2021-03-10 10:15:00,72.12,72.22,72.1,72.19,47557.0,62.9419,63.0292,62.9245,63.003,47557.0
2021-03-10 10:20:00,72.19,72.25,72.07,72.08,61041.0,63.003,63.0554,62.8983,62.907,61041.0
2021-03-10 10:25:00,72.08,72.08,71.91,72.0,47495.0,62.907,62.907,62.7587,62.8372,47495.0
2021-03-10 10:30:00,72.0,72.03,71.87,72.03,47554.0,62.8372,62.8634,62.7238,62.8634,47554.0
2021-03-10 10:35:00,72.02,72.2,72.01,72.15,72318.0,62.8547,63.0118,62.8459,62.9681,72318.0
2021-03-10 10:40:00,72.12,72.21,72.05,72.2,201718.0,62.9419,63.0205,62.8808,63.0118,201718.0
2021-03-10 10:45:00,72.18,72.25,72.13,72.23,121944.0,62.9943,63.0554,62.9507,63.0379,121944.0
2021-03-10 10:50:00,72.24,72.36,72.19,72.35,173282.0,63.0467,63.1514,63.003,63.1427,173282.0
2021-03-10 10:55:00,72.33,72.49,72.32,72.47,63508.0,63.1252,63.2649,63.1165,63.2474,63508.0
2021-03-10 11:00:00,72.46,72.66,72.43,72.63,66039.0,63.2387,63.4132,63.2125,63.387,66039.0
2021-03-10 11:05:00,72.61,72.63,72.47,72.49,52098.0,63.3696,63.387,63.2474,63.2649,52098.0
2021-03-10 11:10:00,72.5,72.53,72.45,72.5,49272.0,63.2736,63.2998,63.2299,63.2736,49272.0
2021-03-10 11:15:00,72.51,72.75,72.5,72.68,87696.0,63.2823,63.4918,63.2736,63.4307,87696.0
2021-03-10 11:20:00,72.68,72.75,72.62,72.65,60547.0,63.4307,63.4918,63.3783,63.4045,60547.0
2021-03-10 11:25:00,72.66,72.71,72.6,72.65,47050.0,63.4132,63.4569,63.3609,63.4045,47050.0
2021-03-10 11:30:00,72.67,72.71,72.64,72.69,41121.0,63.4219,63.4569,63.3958,63.4394,41121.0
2021-03-10 11:35:00,72.68,72.93,72.67,72.91,84917.0,63.4307,63.6489,63.4219,63.6314,84917.0
2021-03-10 11:40:00,72.9,72.93,72.79,72.8,66870.0,63.6227,63.6489,63.5267,63.5354,66870.0
2021-03-10 11:45:00,72.8,72.83,72.71,72.75,58481.0,63.5354,63.5616,63.4569,63.4918,58481.0
2021-03-10 11:50:00,72.77,72.89,72.75,72.77,53611.0,63.5092,63.6139,63.4918,63.5092,53611.0
2021-03-10 11:55:00,72.77,72.83,72.72,72.75,47609.0,63.5092,63.5616,63.4656,63.4918,47609.0
2021-03-10 12:00:00,72.76,72.82,72.75,72.82,44965.0,63.5005,63.5529,63.4918,63.5529,44965.0
2021-03-10 12:05:00,72.81,72.81,72.68,72.7,45085.0,63.5441,63.5441,63.4307,63.4481,45085.0
2021-03-10 12:10:00,72.71,72.72,72.6,72.6,61038.0,63.4569,63.4656,63.3609,63.3609,61038.0
2021-03-10 12:15:00,72.6,72.62,72.5,72.51,55454.0,63.3609,63.3783,63.2736,63.2823,55454.0
2021-03-10 12:20:00,72.51,72.64,72.43,72.63,73256.0,63.2823,63.3958,63.2125,63.387,73256.0
2021-03-10 12:25:00,72.63,72.65,72.52,72.55,48389.0,63.387,63.4045,63.291,63.3172,48389.0
2021-03-10 12:30:00,72.55,72.62,72.5,72.61,48356.0,63.3172,63.3783,63.2736,63.3696,48356.0
2021-03-10 12:35:00,72.62,72.7,72.58,72.7,39127.0,63.3783,63.4481,63.3434,63.4481,39127.0
2021-03-10 12:40:00,72.7,72.85,72.69,72.76,71207.0,63.4481,63.579,63.4394,63.5005,71207.0
2021-03-10 12:45:00,72.76,72.86,72.75,72.85,43937.0,63.5005,63.5878,63.4918,63.579,43937.0
2021-03-10 12:50:00,72.84,72.9,72.82,72.84,43924.0,63.5703,63.6227,63.5529,63.5703,43924.0
2021-03-10 12:55:00,72.84,72.94,72.83,72.94,71713.0,63.5703,63.6576,63.5616,63.6576,71713.0
2021-03-10 13:00:00,72.93,73.05,72.91,73.05,237038.0,63.6489,63.7536,63.6314,63.7536,237038.0
2021-03-10 13:05:00,73.02,73.05,72.89,73.02,57164.0,63.7274,63.7536,63.6139,63.7274,57164.0
2021-03-10 13:10:00,73.02,73.06,72.97,73.02,41078.0,63.7274,63.7623,63.6838,63.7274,41078.0
2021-03-10 13:15:00,73.04,73.05,72.96,72.99,63945.0,63.7449,63.7536,63.675,63.7012,63945.0
2021-03-10 13:20:00,72.99,73.04,72.97,73.0,48852.0,63.7012,63.7449,63.6838,63.7099,48852.0
2021-03-10 13:25:00,73.0,73.05,72.91,72.98,49786.0,63.7099,63.7536,63.6314,63.6925,49786.0
2021-03-10 13:30:00,72.98,73.09,72.98,73.02,65203.0,63.6925,63.7885,63.6925,63.7274,65203.0
2021-03-10 13:35:00,73.03,73.03,72.9,72.92,33318.0,63.7361,63.7361,63.6227,63.6401,33318.0
2021-03-10 13:40:00,72.91,72.96,72.8,72.84,63928.0,63.6314,63.675,63.5354,63.5703,63928.0
2021-03-10 13:45:00,72.85,72.95,72.81,72.94,48419.0,63.579,63.6663,63.5441,63.6576,48419.0
2021-03-10 13:50:00,72.94,72.98,72.86,72.92,61727.0,63.6576,63.6925,63.5878,63.6401,61727.0
2021-03-10 13:55:00,72.91,72.99,72.89,72.93,48914.0,63.6314,63.7012,63.6139,63.6489,48914.0
2021-03-10 14:00:00,72.92,72.95,72.84,72.95,47512.0,63.6401,63.6663,63.5703,63.6663,47512.0
2021-03-10 14:05:00,72.94,72.97,72.89,72.91,37799.0,63.6576,63.6838,63.6139,63.6314,37799.0
2021-03-10 14:10:00,72.92,72.99,72.9,72.95,32712.0,63.6401,63.7012,63.6227,63.6663,32712.0
2021-03-10 14:15:00,72.95,72.98,72.87,72.93,36117.0,63.6663,63.6925,63.5965,63.6489,36117.0
2021-03-10 14:20:00,72.91,72.94,72.86,72.89,44677.0,63.6314,63.6576,63.5878,63.6139,44677.0
2021-03-10 14:25:00,72.9,72.96,72.85,72.85,45119.0,63.6227,63.675,63.579,63.579,45119.0
2021-03-10 14:30:00,72.85,72.89,72.78,72.85,43481.0,63.579,63.6139,63.5179,63.579,43481.0
2021-03-10 14:35:00,72.86,72.89,72.78,72.81,46285.0,63.5878,63.6139,63.5179,63.5441,46285.0
2021-03-10 14:40:00,72.82,72.85,72.79,72.8,38092.0,63.5529,63.579,63.5267,63.5354,38092.0
2021-03-10 14:45:00,72.8,72.93,72.78,72.9,44031.0,63.5354,63.6489,63.5179,63.6227,44031.0
2021-03-10 14:50:00,72.91,72.95,72.87,72.89,43247.0,63.6314,63.6663,63.5965,63.6139,43247.0
2021-03-10 14:55:00,72.89,72.91,72.84,72.87,41540.0,63.6139,63.6314,63.5703,63.5965,41540.0
2021-03-10 15:00:00,72.86,72.95,72.84,72.84,52429.0,63.5878,63.6663,63.5703,63.5703,52429.0
2021-03-10 15:05:00,72.84,72.9,72.81,72.82,41068.0,63.5703,63.6227,63.5441,63.5529,41068.0
2021-03-10 15:10:00,72.82,72.84,72.77,72.81,46479.0,63.5529,63.5703,63.5092,63.5441,46479.0
2021-03-10 15:15:00,72.81,72.93,72.78,72.92,54793.0,63.5441,63.6489,63.5179,63.6401,54793.0
2021-03-10 15:20:00,72.91,72.97,72.87,72.93,55017.0,63.6314,63.6838,63.5965,63.6489,55017.0
2021-03-10 15:25:00,72.93,72.94,72.87,72.88,75068.0,63.6489,63.6576,63.5965,63.6052,75068.0
2021-03-10 15:30:00,72.88,72.9,72.71,72.72,96182.0,63.6052,63.6227,63.4569,63.4656,96182.0
2021-03-10 15:35:00,72.72,72.79,72.69,72.73,75182.0,63.4656,63.5267,63.4394,63.4743,75182.0
2021-03-10 15:40:00,72.72,72.76,72.67,72.76,70678.0,63.4656,63.5005,63.4219,63.5005,70678.0
2021-03-10 15:45:00,72.76,72.84,72.75,72.81,86129.0,63.5005,63.5703,63.4918,63.5441,86129.0
2021-03-10 15:50:00,72.82,72.85,72.68,72.72,258035.0,63.5529,63.579,63.4307,63.4656,258035.0
2021-03-10 15:55:00,72.71,72.74,72.58,72.73,421172.0,63.4569,63.483,63.3434,63.4743,421172.0
2021-03-11 09:30:00,72.95,73.1,72.54,72.72,232711.0,63.6663,63.7972,63.3085,63.4656,232711.0
2021-03-11 09:35:00,72.7,72.8,72.62,72.71,92924.0,63.4481,63.5354,63.3783,63.4569,92924.0
2021-03-11 09:40:00,72.69,73.1,72.69,72.94,75655.0,63.4394,63.7972,63.4394,63.6576,75655.0
2021-03-11 09:45:00,72.94,73.01,72.9,72.98,71633.0,63.6576,63.7187,63.6227,63.6925,71633.0
2021-03-11 09:50:00,72.99,73.02,72.89,73.01,85251.0,63.7012,63.7274,63.6139,63.7187,85251.0
2021-03-11 09:55:00,73.0,73.43,72.97,73.19,267275.0,63.7099,64.0852,63.6838,63.8758,267275.0
2021-03-11 10:00:00,73.21,73.25,72.95,73.03,56499.0,63.8932,63.9281,63.6663,63.7361,56499.0
2021-03-11 10:05:00,73.03,73.04,72.72,72.78,89339.0,63.7361,63.7449,63.4656,63.5179,89339.0
2021-03-11 10:10:00,72.77,72.88,72.71,72.75,55973.0,63.5092,63.6052,63.4569,63.4918,55973.0
2021-03-11 10:15:00,72.76,72.85,72.63,72.79,52906.0,63.5005,63.579,63.387,63.5267,52906.0
2021-03-11 10:20:00,72.78,72.78,72.44,72.51,80177.0,63.5179,63.5179,63.2212,63.2823,80177.0
2021-03-11 10:25:00,72.47,72.61,72.43,72.61,66255.0,63.2474,63.3696,63.2125,63.3696,66255.0
2021-03-11 10:30:00,72.59,72.64,72.48,72.64,57232.0,63.3521,63.3958,63.2561,63.3958,57232.0
2021-03-11 10:35:00,72.62,72.64,72.48,72.52,60635.0,63.3783,63.3958,63.2561,63.291,60635.0
2021-03-11 10:40:00,72.5,72.53,72.43,72.48,50902.0,63.2736,63.2998,63.2125,63.2561,50902.0
2021-03-11 10:45:00,72.47,72.59,72.43,72.54,44482.0,63.2474,63.3521,63.2125,63.3085,44482.0
2021-03-11 10:50:00,72.53,72.66,72.47,72.59,47476.0,63.2998,63.4132,63.2474,63.3521,47476.0
2021-03-11 10:55:00,72.59,72.65,72.56,72.56,35692.0,63.3521,63.4045,63.3259,63.3259,35692.0
2021-03-11 11:00:00,72.55,72.77,72.54,72.77,37295.0,63.3172,63.5092,63.3085,63.5092,37295.0
2021-03-11 11:05:00,72.76,72.79,72.72,72.75,35775.0,63.5005,63.5267,63.4656,63.4918,35775.0
2021-03-11 11:10:00,72.77,72.82,72.64,72.65,40095.0,63.5092,63.5529,63.3958,63.4045,40095.0
2021-03-11 11:15:00,72.64,72.73,72.63,72.73,42637.0,63.3958,63.4743,63.387,63.4743,42637.0
2021-03-11 11:20:00,72.73,72.75,72.59,72.63,34947.0,63.4743,63.4918,63.3521,63.387,34947.0
2021-03-11 11:25:00,72.63,72.65,72.51,72.53,50036.0,63.387,63.4045,63.2823,63.2998,50036.0
2021-03-11 11:30:00,72.54,72.57,72.48,72.52,32448.0,63.3085,63.3347,63.2561,63.291,32448.0
2021-03-11 11:35:00,72.55,72.69,72.52,72.58,50063.0,63.3172,63.4394,63.291,63.3434,50063.0
2021-03-11 11:40:00,72.58,72.6,72.52,72.55,28308.0,63.3434,63.3609,63.291,63.3172,28308.0
2021-03-11 11:45:00,72.55,72.65,72.54,72.64,40130.0,63.3172,63.4045,63.3085,63.3958,40130.0
2021-03-11 11:50:00,72.63,72.72,72.63,72.69,35943.0,63.387,63.4656,63.387,63.4394,35943.0
2021-03-11 11:55:00,72.69,72.75,72.66,72.68,24953.0,63.4394,63.4918,63.4132,63.4307,24953.0
2021-03-11 12:00:00,72.69,72.8,72.69,72.77,54571.0,63.4394,63.5354,63.4394,63.5092,54571.0
2021-03-11 12:05:00,72.78,72.87,72.76,72.82,37416.0,63.5179,63.5965,63.5005,63.5529,37416.0
2021-03-11 12:10:00,72.83,72.84,72.69,72.69,35428.0,63.5616,63.5703,63.4394,63.4394,35428.0
2021-03-11 12:15:00,72.7,72.72,72.55,72.57,45362.0,63.4481,63.4656,63.3172,63.3347,45362.0
2021-03-11 12:20:00,72.58,72.62,72.54,72.59,34802.0,63.3434,63.3783,63.3085,63.3521,34802.0
2021-03-11 12:25:00,72.6,72.64,72.56,72.59,33414.0,63.3609,63.3958,63.3259,63.3521,33414.0
2021-03-11 12:30:00,72.6,72.65,72.57,72.65,26283.0,63.3609,63.4045,63.3347,63.4045,26283.0
2021-03-11 12:35:00,72.64,72.79,72.63,72.72,35712.0,63.3958,63.5267,63.387,63.4656,35712.0
2021-03-11 12:40:00,72.71,72.76,72.68,72.72,23221.0,63.4569,63.5005,63.4307,63.4656,23221.0
2021-03-11 12:45:00,72.71,72.78,72.7,72.77,24627.0,63.4569,63.5179,63.4481,63.5092,24627.0
2021-03-11 12:50:00,72.77,72.82,72.73,72.76,22138.0,63.5092,63.5529,63.4743,63.5005,22138.0
2021-03-11 12:55:00,72.75,72.79,72.7,72.79,29816.0,63.4918,63.5267,63.4481,63.5267,29816.0
2021-03-11 13:00:00,72.77,72.84,72.76,72.8,28250.0,63.5092,63.5703,63.5005,63.5354,28250.0
2021-03-11 13:05:00,72.8,72.86,72.79,72.8,72807.0,63.5354,63.5878,63.5267,63.5354,72807.0
2021-03-11 13:10:00,72.8,72.82,72.7,72.75,34622.0,63.5354,63.5529,63.4481,63.4918,34622.0
2021-03-11 13:15:00,72.76,72.76,72.69,72.7,31808.0,63.5005,63.5005,63.4394,63.4481,31808.0
2021-03-11 13:20:00,72.71,72.76,72.65,72.66,39692.0,63.4569,63.5005,63.4045,63.4132,39692.0
2021-03-11 13:25:00,72.67,72.67,72.56,72.62,30119.0,63.4219,63.4219,63.3259,63.3783,30119.0
2021-03-11 13:30:00,72.61,72.72,72.61,72.66,23575.0,63.3696,63.4656,63.3696,63.4132,23575.0
2021-03-11 13:35:00,72.65,72.7,72.64,72.69,23097.0,63.4045,63.4481,63.3958,63.4394,23097.0
2021-03-11 13:40:00,72.69,72.74,72.67,72.73,19793.0,63.4394,63.483,63.4219,63.4743,19793.0
2021-03-11 13:45:00,72.74,72.75,72.65,72.72,25176.0,63.483,63.4918,63.4045,63.4656,25176.0
2021-03-11 13:50:00,72.71,72.83,72.7,72.75,62103.0,63.4569,63.5616,63.4481,63.4918,62103.0
2021-03-11 13:55:00,72.74,72.75,72.69,72.7,32443.0,63.483,63.4918,63.4394,63.4481,32443.0
2021-03-11 14:00:00,72.7,72.79,72.67,72.74,25180.0,63.4481,63.5267,63.4219,63.483,25180.0
2021-03-11 14:05:00,72.74,72.74,72.62,72.64,34634.0,63.483,63.483,63.3783,63.3958,34634.0
2021-03-11 14:10:00,72.65,72.71,72.63,72.66,14708.0,63.4045,63.4569,63.387,63.4132,14708.0
2021-03-11 14:15:00,72.66,72.77,72.63,72.73,39506.0,63.4132,63.5092,63.387,63.4743,39506.0
2021-03-11 14:20:00,72.73,72.77,72.71,72.77,24339.0,63.4743,63.5092,63.4569,63.5092,24339.0
2021-03-11 14:25:00,72.77,72.77,72.69,72.69,37336.0,63.5092,63.5092,63.4394,63.4394,37336.0
2021-03-11 14:30:00,72.69,72.7,72.63,72.66,28508.0,63.4394,63.4481,63.387,63.4132,28508.0
2021-03-11 14:35:00,72.65,72.69,72.62,72.62,27227.0,63.4045,63.4394,63.3783,63.3783,27227.0
2021-03-11 14:40:00,72.62,72.65,72.5,72.51,39528.0,63.3783,63.4045,63.2736,63.2823,39528.0
2021-03-11 14:45:00,72.49,72.54,72.48,72.5,33129.0,63.2649,63.3085,63.2561,63.2736,33129.0
2021-03-11 14:50:00,72.49,72.56,72.47,72.55,30251.0,63.2649,63.3259,63.2474,63.3172,30251.0
2021-03-11 14:55:00,72.54,72.56,72.44,72.44,38471.0,63.3085,63.3259,63.2212,63.2212,38471.0
2021-03-11 15:00:00,72.43,72.53,72.43,72.49,40583.0,63.2125,63.2998,63.2125,63.2649,40583.0
2021-03-11 15:05:00,72.5,72.51,72.41,72.43,28283.0,63.2736,63.2823,63.195,63.2125,28283.0
2021-03-11 15:10:00,72.44,72.51,72.4,72.44,52494.0,63.2212,63.2823,63.1863,63.2212,52494.0
2021-03-11 15:15:00,72.43,72.49,72.37,72.48,43045.0,63.2125,63.2649,63.1601,63.2561,43045.0
2021-03-11 15:20:00,72.47,72.53,72.46,72.5,37124.0,63.2474,63.2998,63.2387,63.2736,37124.0
2021-03-11 15:25:00,72.49,72.51,72.45,72.45,39685.0,63.2649,63.2823,63.2299,63.2299,39685.0
2021-03-11 15:30:00,72.45,72.45,72.32,72.41,71816.0,63.2299,63.2299,63.1165,63.195,71816.0
2021-03-11 15:35:00,72.41,72.42,72.33,72.42,57216.0,63.195,63.2038,63.1252,63.2038,57216.0
2021-03-11 15:40:00,72.41,72.42,72.36,72.37,53380.0,63.195,63.2038,63.1514,63.1601,53380.0
2021-03-11 15:45:00,72.36,72.48,72.36,72.48,64215.0,63.1514,63.2561,63.1514,63.2561,64215.0
2021-03-11 15:50:00,72.47,72.53,72.38,72.38,138639.0,63.2474,63.2998,63.1689,63.1689,138639.0
2021-03-11 15:55:00,72.38,72.46,72.33,72.35,241470.0,63.1689,63.2387,63.1252,63.1427,241470.0
2021-03-12 09:30:00,72.69,72.8,72.49,72.55,142426.0,63.4394,63.5354,63.2649,63.3172,142426.0
2021-03-12 09:35:00,72.56,73.09,72.55,73.06,95884.0,63.3259,63.7885,63.3172,63.7623,95884.0
2021-03-12 09:40:00,73.06,73.08,72.92,73.02,52789.0,63.7623,63.7798,63.6401,63.7274,52789.0
2021-03-12 09:45:00,73.02,73.09,72.96,73.06,70308.0,63.7274,63.7885,63.675,63.7623,70308.0
2021-03-12 09:50:00,73.07,73.09,72.69,72.69,38640.0,63.771,63.7885,63.4394,63.4394,38640.0
2021-03-12 09:55:00,72.66,72.79,72.66,72.77,50727.0,63.4132,63.5267,63.4132,63.5092,50727.0
2021-03-12 10:00:00,72.77,73.07,72.74,72.74,75486.0,63.5092,63.771,63.483,63.483,75486.0
2021-03-12 10:05:00,72.73,72.83,72.69,72.76,27212.0,63.4743,63.5616,63.4394,63.5005,27212.0
2021-03-12 10:10:00,72.78,72.85,72.77,72.8,41614.0,63.5179,63.579,63.5092,63.5354,41614.0
2021-03-12 10:15:00,72.8,72.93,72.77,72.91,42911.0,63.5354,63.6489,63.5092,63.6314,42911.0
2021-03-12 10:20:00,72.9,72.9,72.81,72.88,21580.0,63.6227,63.6227,63.5441,63.6052,21580.0
2021-03-12 10:25:00,72.9,72.98,72.88,72.97,30357.0,63.6227,63.6925,63.6052,63.6838,30357.0
2021-03-12 10:30:00,72.97,73.02,72.9,72.93,34776.0,63.6838,63.7274,63.6227,63.6489,34776.0
2021-03-12 10:35:00,72.93,72.99,72.89,72.97,25438.0,63.6489,63.7012,63.6139,63.6838,25438.0
2021-03-12 10:40:00,72.99,73.09,72.97,73.08,39394.0,63.7012,63.7885,63.6838,63.7798,39394.0
2021-03-12 10:45:00,73.07,73.23,73.07,73.17,67760.0,63.771,63.9107,63.771,63.8583,67760.0
2021-03-12 10:50:00,73.17,73.28,73.09,73.1,146539.0,63.8583,63.9543,63.7885,63.7972,146539.0
2021-03-12 10:55:00,73.1,73.24,73.1,73.2,70012.0,63.7972,63.9194,63.7972,63.8845,70012.0
2021-03-12 11:00:00,73.19,73.21,73.11,73.12,32899.0,63.8758,63.8932,63.8059,63.8147,32899.0
2021-03-12 11:05:00,73.11,73.16,73.05,73.13,39239.0,63.8059,63.8496,63.7536,63.8234,39239.0
2021-03-12 11:10:00,73.13,73.19,73.1,73.13,30257.0,63.8234,63.8758,63.7972,63.8234,30257.0
2021-03-12 11:15:00,73.11,73.16,73.04,73.06,27390.0,63.8059,63.8496,63.7449,63.7623,27390.0
2021-03-12 11:20:00,73.04,73.08,72.99,73.01,28462.0,63.7449,63.7798,63.7012,63.7187,28462.0
2021-03-12 11:25:00,73.0,73.13,72.99,73.13,23421.0,63.7099,63.8234,63.7012,63.8234,23421.0
2021-03-12 11:30:00,73.13,73.14,73.09,73.11,24366.0,63.8234,63.8321,63.7885,63.8059,24366.0
2021-03-12 11:35:00,73.12,73.14,73.01,73.05,28444.0,63.8147,63.8321,63.7187,63.7536,28444.0
2021-03-12 11:40:00,73.05,73.09,73.02,73.07,21650.0,63.7536,63.7885,63.7274,63.771,21650.0
2021-03-12 11:45:00,73.07,73.13,73.05,73.06,19002.0,63.771,63.8234,63.7536,63.7623,19002.0
2021-03-12 11:50:00,73.06,73.07,72.99,73.02,49168.0,63.7623,63.771,63.7012,63.7274,49168.0
2021-03-12 11:55:00,73.03,73.13,73.02,73.12,31600.0,63.7361,63.8234,63.7274,63.8147,31600.0
2021-03-12 12:00:00,73.11,73.19,73.1,73.16,33321.0,63.8059,63.8758,63.7972,63.8496,33321.0
2021-03-12 12:05:00,73.17,73.25,73.17,73.21,36335.0,63.8583,63.9281,63.8583,63.8932,36335.0
2021-03-12 12:10:00,73.23,73.32,73.21,73.29,42992.0,63.9107,63.9892,63.8932,63.963,42992.0
2021-03-12 12:15:00,73.29,73.33,73.25,73.25,30332.0,63.963,63.998,63.9281,63.9281,30332.0
2021-03-12 12:20:00,73.25,73.35,73.25,73.33,33539.0,63.9281,64.0154,63.9281,63.998,33539.0
2021-03-12 12:25:00,73.34,73.44,73.29,73.42,57689.0,64.0067,64.094,63.963,64.0765,57689.0
2021-03-12 12:30:00,73.43,73.45,73.35,73.4,43523.0,64.0852,64.1027,64.0154,64.059,43523.0
2021-03-12 12:35:00,73.4,73.41,73.36,73.39,27553.0,64.059,64.0678,64.0241,64.0503,27553.0
2021-03-12 12:40:00,73.4,73.41,73.36,73.41,46071.0,64.059,64.0678,64.0241,64.0678,46071.0
2021-03-12 12:45:00,73.41,73.47,73.4,73.47,42432.0,64.0678,64.1201,64.059,64.1201,42432.0
2021-03-12 12:50:00,73.48,73.49,73.44,73.46,73708.0,64.1289,64.1376,64.094,64.1114,73708.0
2021-03-12 12:55:00,73.46,73.47,73.34,73.36,48495.0,64.1114,64.1201,64.0067,64.0241,48495.0
2021-03-12 13:00:00,73.36,73.4,73.33,73.34,26558.0,64.0241,64.059,63.998,64.0067,26558.0
2021-03-12 13:05:00,73.34,73.44,73.33,73.39,34484.0,64.0067,64.094,63.998,64.0503,34484.0
2021-03-12 13:10:00,73.39,73.44,73.36,73.43,26621.0,64.0503,64.094,64.0241,64.0852,26621.0
2021-03-12 13:15:00,73.44,73.53,73.42,73.5,74359.0,64.094,64.1725,64.0765,64.1463,74359.0
2021-03-12 13:20:00,73.49,73.57,73.41,73.42,37070.0,64.1376,64.2074,64.0678,64.0765,37070.0
2021-03-12 13:25:00,73.42,73.49,73.42,73.43,22617.0,64.0765,64.1376,64.0765,64.0852,22617.0
2021-03-12 13:30:00,73.45,73.53,73.44,73.46,30116.0,64.1027,64.1725,64.094,64.1114,30116.0
2021-03-12 13:35:00,73.47,73.57,73.46,73.56,45555.0,64.1201,64.2074,64.1114,64.1987,45555.0
2021-03-12 13:40:00,73.56,73.6,73.54,73.55,58527.0,64.1987,64.2336,64.1812,64.19,58527.0
2021-03-12 13:45:00,73.57,73.63,73.48,73.62,81715.0,64.2074,64.2598,64.1289,64.251,81715.0
2021-03-12 13:50:00,73.63,73.7,73.61,73.68,53187.0,64.2598,64.3209,64.2423,64.3034,53187.0
2021-03-12 13:55:00,73.67,73.68,73.56,73.59,46086.0,64.2947,64.3034,64.1987,64.2249,46086.0
2021-03-12 14:00:00,73.58,73.61,73.53,73.54,23401.0,64.2161,64.2423,64.1725,64.1812,23401.0
2021-03-12 14:05:00,73.55,73.65,73.54,73.6,48107.0,64.19,64.2772,64.1812,64.2336,48107.0
2021-03-12 14:10:00,73.6,73.66,73.52,73.65,41242.0,64.2336,64.286,64.1638,64.2772,41242.0
2021-03-12 14:15:00,73.64,73.66,73.59,73.65,24693.0,64.2685,64.286,64.2249,64.2772,24693.0
2021-03-12 14:20:00,73.66,73.71,73.65,73.71,82081.0,64.286,64.3296,64.2772,64.3296,82081.0
2021-03-12 14:25:00,73.7,73.76,73.69,73.75,43443.0,64.3209,64.3732,64.3121,64.3645,43443.0
2021-03-12 14:30:00,73.74,73.77,73.73,73.76,52195.0,64.3558,64.382,64.347,64.3732,52195.0
2021-03-12 14:35:00,73.74,73.87,73.74,73.85,42975.0,64.3558,64.4692,64.3558,64.4518,42975.0
2021-03-12 14:40:00,73.85,73.88,73.78,73.87,52255.0,64.4518,64.478,64.3907,64.4692,52255.0
2021-03-12 14:45:00,73.86,73.89,73.79,73.89,59123.0,64.4605,64.4867,64.3994,64.4867,59123.0
2021-03-12 14:50:00,73.89,73.89,73.84,73.86,78678.0,64.4867,64.4867,64.443,64.4605,78678.0
2021-03-12 14:55:00,73.87,73.94,73.86,73.94,173238.0,64.4692,64.5303,64.4605,64.5303,173238.0
2021-03-12 15:00:00,73.94,74.02,73.94,73.98,120720.0,64.5303,64.6001,64.5303,64.5652,120720.0
2021-03-12 15:05:00,73.98,74.0,73.84,73.84,84703.0,64.5652,64.5827,64.443,64.443,84703.0
2021-03-12 15:10:00,73.84,73.9,73.8,73.89,54005.0,64.443,64.4954,64.4081,64.4867,54005.0
2021-03-12 15:15:00,73.89,73.93,73.88,73.89,52291.0,64.4867,64.5216,64.478,64.4867,52291.0
2021-03-12 15:20:00,73.89,73.92,73.82,73.89,145391.0,64.4867,64.5129,64.4256,64.4867,145391.0
2021-03-12 15:25:00,73.89,73.94,73.88,73.9,49112.0,64.4867,64.5303,64.478,64.4954,49112.0
2021-03-12 15:30:00,73.9,73.93,73.87,73.92,64599.0,64.4954,64.5216,64.4692,64.5129,64599.0
2021-03-12 15:35:00,73.92,74.0,73.91,74.0,79454.0,64.5129,64.5827,64.5041,64.5827,79454.0
2021-03-12 15:40:00,74.0,74.05,73.99,74.03,73430.0,64.5827,64.6263,64.574,64.6089,73430.0
2021-03-12 15:45:00,74.03,74.05,73.95,73.99,248479.0,64.6089,64.6263,64.5391,64.574,248479.0
2021-03-12 15:50:00,73.97,73.98,73.88,73.98,145356.0,64.5565,64.5652,64.478,64.5652,145356.0
2021-03-12 15:55:00,73.97,74.02,73.88,73.94,341312.0,64.5565,64.6001,64.478,64.5303,341312.0
2021-03-15 09:30:00,73.89,74.15,73.7,74.1,178489.0,64.4867,64.7136,64.3209,64.67,178489.0
2021-03-15 09:35:00,74.15,74.25,74.01,74.16,73512.0,64.7136,64.8009,64.5914,64.7223,73512.0
2021-03-15 09:40:00,74.14,74.21,73.98,74.03,48991.0,64.7049,64.766,64.5652,64.6089,48991.0
2021-03-15 09:45:00,74.0,74.0,73.58,73.81,115762.0,64.5827,64.5827,64.2161,64.4169,115762.0
2021-03-15 09:50:00,73.81,74.0,73.79,73.94,59638.0,64.4169,64.5827,64.3994,64.5303,59638.0
2021-03-15 09:55:00,73.95,74.02,73.9,73.98,38485.0,64.5391,64.6001,64.4954,64.5652,38485.0
2021-03-15 10:00:00,73.96,74.11,73.96,73.98,41605.0,64.5478,64.6787,64.5478,64.5652,41605.0
2021-03-15 10:05:00,73.99,74.02,73.65,73.71,69012.0,64.574,64.6001,64.2772,64.3296,69012.0
2021-03-15 10:10:00,73.71,73.87,73.69,73.81,56797.0,64.3296,64.4692,64.3121,64.4169,56797.0
2021-03-15 10:15:00,73.79,73.89,73.75,73.89,57797.0,64.3994,64.4867,64.3645,64.4867,57797.0
2021-03-15 10:20:00,73.9,74.12,73.9,74.12,50636.0,64.4954,64.6874,64.4954,64.6874,50636.0
2021-03-15 10:25:00,74.13,74.19,74.05,74.13,42538.0,64.6961,64.7485,64.6263,64.6961,42538.0
2021-03-15 10:30:00,74.12,74.2,74.05,74.11,52231.0,64.6874,64.7572,64.6263,64.6787,52231.0
2021-03-15 10:35:00,74.11,74.2,74.07,74.18,52542.0,64.6787,64.7572,64.6438,64.7398,52542.0
2021-03-15 10:40:00,74.19,74.27,74.16,74.23,42153.0,64.7485,64.8183,64.7223,64.7834,42153.0
2021-03-15 10:45:00,74.22,74.23,74.11,74.17,34460.0,64.7747,64.7834,64.6787,64.7311,34460.0
2021-03-15 10:50:00,74.15,74.2,74.05,74.18,30020.0,64.7136,64.7572,64.6263,64.7398,30020.0
2021-03-15 10:55:00,74.17,74.37,74.16,74.36,49962.0,64.7311,64.9056,64.7223,64.8969,49962.0
2021-03-15 11:00:00,74.36,74.48,74.26,74.44,123686.0,64.8969,65.0016,64.8096,64.9667,123686.0
2021-03-15 11:05:00,74.44,74.47,74.39,74.42,53658.0,64.9667,64.9929,64.9231,64.9492,53658.0
2021-03-15 11:10:00,74.41,74.41,74.14,74.28,45135.0,64.9405,64.9405,64.7049,64.8271,45135.0
2021-03-15 11:15:00,74.32,74.35,74.25,74.26,36467.0,64.862,64.8881,64.8009,64.8096,36467.0
2021-03-15 11:20:00,74.28,74.28,74.18,74.23,19696.0,64.8271,64.8271,64.7398,64.7834,19696.0
2021-03-15 11:25:00,74.23,74.24,74.14,74.2,27852.0,64.7834,64.7921,64.7049,64.7572,27852.0
2021-03-15 11:30:00,74.18,74.37,74.18,74.33,82291.0,64.7398,64.9056,64.7398,64.8707,82291.0
2021-03-15 11:35:00,74.32,74.46,74.29,74.37,52341.0,64.862,64.9841,64.8358,64.9056,52341.0
2021-03-15 11:40:00,74.36,74.43,74.33,74.34,36190.0,64.8969,64.958,64.8707,64.8794,36190.0
2021-03-15 11:45:00,74.34,74.38,74.25,74.31,34094.0,64.8794,64.9143,64.8009,64.8532,34094.0
2021-03-15 11:50:00,74.3,74.36,74.29,74.32,21459.0,64.8445,64.8969,64.8358,64.862,21459.0
2021-03-15 11:55:00,74.31,74.35,74.27,74.31,29445.0,64.8532,64.8881,64.8183,64.8532,29445.0
2021-03-15 12:00:00,74.3,74.43,74.28,74.43,52409.0,64.8445,64.958,64.8271,64.958,52409.0
2021-03-15 12:05:00,74.44,74.78,74.43,74.77,163692.0,64.9667,65.2634,64.958,65.2547,163692.0
2021-03-15 12:10:00,74.78,74.8,74.64,74.65,64433.0,65.2634,65.2809,65.1412,65.15,64433.0
2021-03-15 12:15:00,74.65,74.75,74.61,74.63,105154.0,65.15,65.2372,65.1151,65.1325,105154.0
2021-03-15 12:20:00,74.63,74.73,74.57,74.6,42557.0,65.1325,65.2198,65.0801,65.1063,42557.0
2021-03-15 12:25:00,74.61,74.91,74.6,74.91,154301.0,65.1151,65.3769,65.1063,65.3769,154301.0
2021-03-15 12:30:00,74.91,74.93,74.83,74.9,74084.0,65.3769,65.3943,65.3071,65.3682,74084.0
2021-03-15 12:35:00,74.92,74.93,74.84,74.86,51268.0,65.3856,65.3943,65.3158,65.3332,51268.0
2021-03-15 12:40:00,74.86,75.02,74.85,74.99,237439.0,65.3332,65.4729,65.3245,65.4467,237439.0
2021-03-15 12:45:00,74.99,75.09,74.96,75.01,93332.0,65.4467,65.534,65.4205,65.4642,93332.0
2021-03-15 12:50:00,74.99,75.08,74.97,75.02,51938.0,65.4467,65.5252,65.4292,65.4729,51938.0
2021-03-15 12:55:00,75.03,75.07,74.93,74.98,54365.0,65.4816,65.5165,65.3943,65.438,54365.0
2021-03-15 13:00:00,74.98,75.04,74.88,75.02,42606.0,65.438,65.4903,65.3507,65.4729,42606.0
2021-03-15 13:05:00,75.01,75.03,74.93,75.01,29626.0,65.4642,65.4816,65.3943,65.4642,29626.0
2021-03-15 13:10:00,75.02,75.08,74.98,75.08,38387.0,65.4729,65.5252,65.438,65.5252,38387.0
2021-03-15 13:15:00,75.08,75.12,75.04,75.12,30476.0,65.5252,65.5602,65.4903,65.5602,30476.0
2021-03-15 13:20:00,75.12,75.16,75.07,75.09,40566.0,65.5602,65.5951,65.5165,65.534,40566.0
2021-03-15 13:25:00,75.1,75.16,75.06,75.12,49333.0,65.5427,65.5951,65.5078,65.5602,49333.0
2021-03-15 13:30:00,75.12,75.16,75.01,75.03,24785.0,65.5602,65.5951,65.4642,65.4816,24785.0
2021-03-15 13:35:00,75.03,75.18,75.02,75.17,33913.0,65.4816,65.6125,65.4729,65.6038,33913.0
2021-03-15 13:40:00,75.17,75.18,75.12,75.14,32259.0,65.6038,65.6125,65.5602,65.5776,32259.0
2021-03-15 13:45:00,75.14,75.19,75.07,75.19,67548.0,65.5776,65.6212,65.5165,65.6212,67548.0
2021-03-15 13:50:00,75.2,75.2,75.07,75.12,64232.0,65.63,65.63,65.5165,65.5602,64232.0
2021-03-15 13:55:00,75.14,75.18,75.05,75.13,44810.0,65.5776,65.6125,65.4991,65.5689,44810.0
2021-03-15 14:00:00,75.13,75.21,75.11,75.15,76594.0,65.5689,65.6387,65.5514,65.5863,76594.0
2021-03-15 14:05:00,75.15,75.17,75.09,75.16,31712.0,65.5863,65.6038,65.534,65.5951,31712.0
2021-03-15 14:10:00,75.14,75.15,75.05,75.13,21325.0,65.5776,65.5863,65.4991,65.5689,21325.0
2021-03-15 14:15:00,75.14,75.14,74.98,74.98,53262.0,65.5776,65.5776,65.438,65.438,53262.0
2021-03-15 14:20:00,74.99,74.99,74.85,74.86,69405.0,65.4467,65.4467,65.3245,65.3332,69405.0
2021-03-15 14:25:00,74.86,75.02,74.84,75.02,72453.0,65.3332,65.4729,65.3158,65.4729,72453.0
2021-03-15 14:30:00,75.01,75.06,74.98,74.98,25799.0,65.4642,65.5078,65.438,65.438,25799.0
2021-03-15 14:35:00,74.97,74.98,74.87,74.9,22791.0,65.4292,65.438,65.342,65.3682,22791.0
2021-03-15 14:40:00,74.9,74.92,74.83,74.91,35262.0,65.3682,65.3856,65.3071,65.3769,35262.0
2021-03-15 14:45:00,74.89,74.92,74.81,74.89,42430.0,65.3594,65.3856,65.2896,65.3594,42430.0
2021-03-15 14:50:00,74.9,74.98,74.88,74.89,91514.0,65.3682,65.438,65.3507,65.3594,91514.0
2021-03-15 14:55:00,74.88,74.88,74.75,74.8,51069.0,65.3507,65.3507,65.2372,65.2809,51069.0
2021-03-15 15:00:00,74.81,74.81,74.73,74.75,39796.0,65.2896,65.2896,65.2198,65.2372,39796.0
2021-03-15 15:05:00,74.74,74.74,74.59,74.67,63648.0,65.2285,65.2285,65.0976,65.1674,63648.0
2021-03-15 15:10:00,74.66,74.69,74.59,74.61,67582.0,65.1587,65.1849,65.0976,65.1151,67582.0
2021-03-15 15:15:00,74.62,74.74,74.59,74.71,57833.0,65.1238,65.2285,65.0976,65.2023,57833.0
2021-03-15 15:20:00,74.71,74.86,74.71,74.85,46209.0,65.2023,65.3332,65.2023,65.3245,46209.0
2021-03-15 15:25:00,74.86,74.95,74.84,74.93,47464.0,65.3332,65.4118,65.3158,65.3943,47464.0
2021-03-15 15:30:00,74.94,74.94,74.71,74.72,98046.0,65.4031,65.4031,65.2023,65.2111,98046.0
2021-03-15 15:35:00,74.71,74.71,74.56,74.59,85039.0,65.2023,65.2023,65.0714,65.0976,85039.0
2021-03-15 15:40:00,74.6,74.71,74.6,74.67,84104.0,65.1063,65.2023,65.1063,65.1674,84104.0
2021-03-15 15:45:00,74.66,74.75,74.61,74.73,128982.0,65.1587,65.2372,65.1151,65.2198,128982.0
2021-03-15 15:50:00,74.73,74.8,74.71,74.76,150315.0,65.2198,65.2809,65.2023,65.246,150315.0
2021-03-15 15:55:00,74.75,75.05,74.75,74.98,371942.0,65.2372,65.4991,65.2372,65.438,371942.0
2021-03-16 09:30:00,75.0,75.01,74.48,74.57,223325.0,65.4554,65.4642,65.0016,65.0801,223325.0
2021-03-16 09:35:00,74.54,74.94,74.47,74.94,88262.0,65.054,65.4031,64.9929,65.4031,88262.0
2021-03-16 09:40:00,74.9,75.08,74.75,74.95,79897.0,65.3682,65.5252,65.2372,65.4118,79897.0
2021-03-16 09:45:00,74.96,75.05,74.61,74.66,80280.0,65.4205,65.4991,65.1151,65.1587,80280.0
2021-03-16 09:50:00,74.66,74.78,74.49,74.73,65864.0,65.1587,65.2634,65.0103,65.2198,65864.0
2021-03-16 09:55:00,74.76,74.91,74.73,74.76,39317.0,65.246,65.3769,65.2198,65.246,39317.0
2021-03-16 10:00:00,74.78,74.78,74.56,74.6,45113.0,65.2634,65.2634,65.0714,65.1063,45113.0
2021-03-16 10:05:00,74.6,74.64,74.51,74.52,41974.0,65.1063,65.1412,65.0278,65.0365,41974.0
2021-03-16 10:10:00,74.5,74.56,74.38,74.56,63784.0,65.0191,65.0714,64.9143,65.0714,63784.0
2021-03-16 10:15:00,74.56,74.79,74.56,74.77,38290.0,65.0714,65.2722,65.0714,65.2547,38290.0
2021-03-16 10:20:00,74.77,74.77,74.53,74.59,48652.0,65.2547,65.2547,65.0452,65.0976,48652.0
2021-03-16 10:25:00,74.59,74.59,74.46,74.48,27658.0,65.0976,65.0976,64.9841,65.0016,27658.0
2021-03-16 10:30:00,74.48,74.49,74.2,74.24,76236.0,65.0016,65.0103,64.7572,64.7921,76236.0
2021-03-16 10:35:00,74.23,74.42,74.15,74.29,64451.0,64.7834,64.9492,64.7136,64.8358,64451.0
2021-03-16 10:40:00,74.29,74.6,74.24,74.58,62236.0,64.8358,65.1063,64.7921,65.0889,62236.0
2021-03-16 10:45:00,74.58,74.82,74.55,74.74,80348.0,65.0889,65.2983,65.0627,65.2285,80348.0
2021-03-16 10:50:00,74.73,74.74,74.57,74.57,29674.0,65.2198,65.2285,65.0801,65.0801,29674.0
2021-03-16 10:55:00,74.59,74.59,74.35,74.38,45939.0,65.0976,65.0976,64.8881,64.9143,45939.0
2021-03-16 11:00:00,74.41,74.5,74.36,74.44,22145.0,64.9405,65.0191,64.8969,64.9667,22145.0
2021-03-16 11:05:00,74.42,74.53,74.4,74.4,19787.0,64.9492,65.0452,64.9318,64.9318,19787.0
2021-03-16 11:10:00,74.41,74.45,74.34,74.45,21871.0,64.9405,64.9754,64.8794,64.9754,21871.0
2021-03-16 11:15:00,74.45,74.66,74.44,74.62,19958.0,64.9754,65.1587,64.9667,65.1238,19958.0
2021-03-16 11:20:00,74.62,74.62,74.47,74.51,29285.0,65.1238,65.1238,64.9929,65.0278,29285.0
2021-03-16 11:25:00,74.5,74.64,74.49,74.64,31108.0,65.0191,65.1412,65.0103,65.1412,31108.0
2021-03-16 11:30:00,74.64,74.65,74.53,74.53,19476.0,65.1412,65.15,65.0452,65.0452,19476.0
2021-03-16 11:35:00,74.55,74.62,74.54,74.61,21909.0,65.0627,65.1238,65.054,65.1151,21909.0
2021-03-16 11:40:00,74.61,74.61,74.43,74.48,19691.0,65.1151,65.1151,64.958,65.0016,19691.0
2021-03-16 11:45:00,74.46,74.6,74.46,74.57,23738.0,64.9841,65.1063,64.9841,65.0801,23738.0
2021-03-16 11:50:00,74.58,74.78,74.56,74.67,56640.0,65.0889,65.2634,65.0714,65.1674,56640.0
2021-03-16 11:55:00,74.67,74.73,74.65,74.7,26022.0,65.1674,65.2198,65.15,65.1936,26022.0
2021-03-16 12:00:00,74.7,74.7,74.59,74.67,26505.0,65.1936,65.1936,65.0976,65.1674,26505.0
2021-03-16 12:05:00,74.66,74.72,74.61,74.63,23988.0,65.1587,65.2111,65.1151,65.1325,23988.0
2021-03-16 12:10:00,74.63,74.63,74.57,74.6,27854.0,65.1325,65.1325,65.0801,65.1063,27854.0
2021-03-16 12:15:00,74.61,74.65,74.59,74.59,18103.0,65.1151,65.15,65.0976,65.0976,18103.0
2021-03-16 12:20:00,74.59,74.73,74.58,74.73,32901.0,65.0976,65.2198,65.0889,65.2198,32901.0
2021-03-16 12:25:00,74.73,74.81,74.72,74.73,29710.0,65.2198,65.2896,65.2111,65.2198,29710.0
2021-03-16 12:30:00,74.74,74.76,74.61,74.61,42007.0,65.2285,65.246,65.1151,65.1151,42007.0
2021-03-16 12:35:00,74.62,74.77,74.59,74.73,24698.0,65.1238,65.2547,65.0976,65.2198,24698.0
2021-03-16 12:40:00,74.74,74.82,74.73,74.81,22286.0,65.2285,65.2983,65.2198,65.2896,22286.0
2021-03-16 12:45:00,74.81,74.98,74.79,74.98,77689.0,65.2896,65.438,65.2722,65.438,77689.0
2021-03-16 12:50:00,74.97,75.06,74.9,74.98,76701.0,65.4292,65.5078,65.3682,65.438,76701.0
2021-03-16 12:55:00,75.0,75.07,74.98,75.03,41895.0,65.4554,65.5165,65.438,65.4816,41895.0
2021-03-16 13:00:00,75.05,75.08,74.92,74.97,53041.0,65.4991,65.5252,65.3856,65.4292,53041.0
2021-03-16 13:05:00,74.96,75.07,74.96,75.04,23372.0,65.4205,65.5165,65.4205,65.4903,23372.0
2021-03-16 13:10:00,75.04,75.09,74.99,75.0,39838.0,65.4903,65.534,65.4467,65.4554,39838.0
2021-03-16 13:15:00,75.01,75.06,74.94,74.98,21563.0,65.4642,65.5078,65.4031,65.438,21563.0
2021-03-16 13:20:00,74.98,75.03,74.98,74.98,16349.0,65.438,65.4816,65.438,65.438,16349.0
2021-03-16 13:25:00,74.98,75.07,74.97,75.05,35234.0,65.438,65.5165,65.4292,65.4991,35234.0
2021-03-16 13:30:00,75.04,75.05,74.93,74.96,21582.0,65.4903,65.4991,65.3943,65.4205,21582.0
2021-03-16 13:35:00,74.94,74.95,74.86,74.87,23576.0,65.4031,65.4118,65.3332,65.342,23576.0
2021-03-16 13:40:00,74.86,74.92,74.82,74.92,17935.0,65.3332,65.3856,65.2983,65.3856,17935.0
2021-03-16 13:45:00,74.91,75.01,74.91,74.99,39060.0,65.3769,65.4642,65.3769,65.4467,39060.0
2021-03-16 13:50:00,74.99,75.06,74.98,75.05,21869.0,65.4467,65.5078,65.438,65.4991,21869.0
2021-03-16 13:55:00,75.06,75.11,75.03,75.07,29883.0,65.5078,65.5514,65.4816,65.5165,29883.0
2021-03-16 14:00:00,75.07,75.13,75.0,75.13,39792.0,65.5165,65.5689,65.4554,65.5689,39792.0
2021-03-16 14:05:00,75.13,75.19,75.13,75.18,36410.0,65.5689,65.6212,65.5689,65.6125,36410.0
2021-03-16 14:10:00,75.18,75.21,75.14,75.15,28662.0,65.6125,65.6387,65.5776,65.5863,28662.0
2021-03-16 14:15:00,75.14,75.19,75.12,75.17,41766.0,65.5776,65.6212,65.5602,65.6038,41766.0
2021-03-16 14:20:00,75.17,75.19,75.02,75.03,34972.0,65.6038,65.6212,65.4729,65.4816,34972.0
2021-03-16 14:25:00,75.04,75.12,75.03,75.07,56675.0,65.4903,65.5602,65.4816,65.5165,56675.0
2021-03-16 14:30:00,75.07,75.18,75.04,75.16,48417.0,65.5165,65.6125,65.4903,65.5951,48417.0
2021-03-16 14:35:00,75.16,75.17,75.06,75.1,40060.0,65.5951,65.6038,65.5078,65.5427,40060.0
2021-03-16 14:40:00,75.1,75.16,75.04,75.06,44281.0,65.5427,65.5951,65.4903,65.5078,44281.0
2021-03-16 14:45:00,75.07,75.09,74.97,74.97,49341.0,65.5165,65.534,65.4292,65.4292,49341.0
2021-03-16 14:50:00,74.96,75.06,74.96,75.05,29520.0,65.4205,65.5078,65.4205,65.4991,29520.0
2021-03-16 14:55:00,75.06,75.13,75.03,75.07,25488.0,65.5078,65.5689,65.4816,65.5165,25488.0
2021-03-16 15:00:00,75.08,75.09,74.96,74.98,39882.0,65.5252,65.534,65.4205,65.438,39882.0
2021-03-16 15:05:00,74.97,75.04,74.93,74.96,34856.0,65.4292,65.4903,65.3943,65.4205,34856.0
2021-03-16 15:10:00,74.96,75.12,74.94,75.08,34500.0,65.4205,65.5602,65.4031,65.5252,34500.0
2021-03-16 15:15:00,75.09,75.13,75.07,75.12,37763.0,65.534,65.5689,65.5165,65.5602,37763.0
2021-03-16 15:20:00,75.12,75.14,75.06,75.07,35163.0,65.5602,65.5776,65.5078,65.5165,35163.0
2021-03-16 15:25:00,75.08,75.1,75.0,75.01,32310.0,65.5252,65.5427,65.4554,65.4642,32310.0
2021-03-16 15:30:00,75.01,75.09,74.95,75.07,60559.0,65.4642,65.534,65.4118,65.5165,60559.0
2021-03-16 15:35:00,75.07,75.09,74.94,74.96,69259.0,65.5165,65.534,65.4031,65.4205,69259.0
2021-03-16 15:40:00,74.96,74.98,74.94,74.95,74969.0,65.4205,65.438,65.4031,65.4118,74969.0
2021-03-16 15:45:00,74.95,75.15,74.95,75.08,136455.0,65.4118,65.5863,65.4118,65.5252,136455.0
2021-03-16 15:50:00,75.07,75.25,75.06,75.24,197097.0,65.5165,65.6736,65.5078,65.6649,197097.0
2021-03-16 15:55:00,75.23,75.24,75.04,75.06,297889.0,65.6562,65.6649,65.4903,65.5078,297889.0
2021-03-17 09:30:00,73.74,74.07,73.32,73.93,331152.0,64.3558,64.6438,63.9892,64.5216,331152.0
2021-03-17 09:35:00,73.9,74.06,73.82,74.02,97224.0,64.4954,64.6351,64.4256,64.6001,97224.0
2021-03-17 09:40:00,73.99,74.02,73.52,73.55,139236.0,64.574,64.6001,64.1638,64.19,139236.0
2021-03-17 09:45:00,73.55,73.6,73.17,73.52,126388.0,64.19,64.2336,63.8583,64.1638,126388.0
2021-03-17 09:50:00,73.53,73.63,73.46,73.52,81390.0,64.1725,64.2598,64.1114,64.1638,81390.0
2021-03-17 09:55:00,73.49,73.52,73.29,73.33,68257.0,64.1376,64.1638,63.963,63.998,68257.0
2021-03-17 10:00:00,73.33,73.42,73.1,73.15,102741.0,63.998,64.0765,63.7972,63.8409,102741.0
2021-03-17 10:05:00,73.14,73.29,73.04,73.2,95504.0,63.8321,63.963,63.7449,63.8845,95504.0
2021-03-17 10:10:00,73.16,73.21,72.93,73.0,191586.0,63.8496,63.8932,63.6489,63.7099,191586.0
2021-03-17 10:15:00,72.98,73.17,72.97,73.15,92892.0,63.6925,63.8583,63.6838,63.8409,92892.0
2021-03-17 10:20:00,73.14,73.15,72.88,72.96,67187.0,63.8321,63.8409,63.6052,63.675,67187.0
2021-03-17 10:25:00,72.97,73.13,72.96,73.06,69785.0,63.6838,63.8234,63.675,63.7623,69785.0
2021-03-17 10:30:00,73.06,73.24,73.05,73.09,87007.0,63.7623,63.9194,63.7536,63.7885,87007.0
2021-03-17 10:35:00,73.1,73.14,72.97,73.02,42410.0,63.7972,63.8321,63.6838,63.7274,42410.0
2021-03-17 10:40:00,73.04,73.1,72.9,72.92,56417.0,63.7449,63.7972,63.6227,63.6401,56417.0
2021-03-17 10:45:00,72.92,73.07,72.92,72.96,67846.0,63.6401,63.771,63.6401,63.675,67846.0
2021-03-17 10:50:00,72.94,73.07,72.93,73.04,46505.0,63.6576,63.771,63.6489,63.7449,46505.0
2021-03-17 10:55:00,73.04,73.11,72.98,73.01,55064.0,63.7449,63.8059,63.6925,63.7187,55064.0
2021-03-17 11:00:00,73.02,73.2,73.01,73.16,63460.0,63.7274,63.8845,63.7187,63.8496,63460.0
2021-03-17 11:05:00,73.17,73.29,73.13,73.17,77778.0,63.8583,63.963,63.8234,63.8583,77778.0
2021-03-17 11:10:00,73.16,73.24,73.14,73.19,33976.0,63.8496,63.9194,63.8321,63.8758,33976.0
2021-03-17 11:15:00,73.19,73.37,73.18,73.22,56822.0,63.8758,64.0329,63.867,63.902,56822.0
2021-03-17 11:20:00,73.22,73.22,73.13,73.16,32939.0,63.902,63.902,63.8234,63.8496,32939.0
2021-03-17 11:25:00,73.16,73.29,73.16,73.23,36088.0,63.8496,63.963,63.8496,63.9107,36088.0
2021-03-17 11:30:00,73.26,73.42,73.26,73.39,34204.0,63.9369,64.0765,63.9369,64.0503,34204.0
2021-03-17 11:35:00,73.37,73.47,73.36,73.42,49938.0,64.0329,64.1201,64.0241,64.0765,49938.0
2021-03-17 11:40:00,73.41,73.49,73.37,73.43,58427.0,64.0678,64.1376,64.0329,64.0852,58427.0
2021-03-17 11:45:00,73.43,73.45,73.36,73.42,71284.0,64.0852,64.1027,64.0241,64.0765,71284.0
2021-03-17 11:50:00,73.42,73.54,73.42,73.5,99150.0,64.0765,64.1812,64.0765,64.1463,99150.0
2021-03-17 11:55:00,73.48,73.53,73.29,73.44,183618.0,64.1289,64.1725,63.963,64.094,183618.0
2021-03-17 12:00:00,73.44,73.6,73.41,73.59,58708.0,64.094,64.2336,64.0678,64.2249,58708.0
2021-03-17 12:05:00,73.58,73.63,73.51,73.54,33563.0,64.2161,64.2598,64.155,64.1812,33563.0
2021-03-17 12:10:00,73.56,73.8,73.55,73.76,68779.0,64.1987,64.4081,64.19,64.3732,68779.0
2021-03-17 12:15:00,73.78,73.86,73.74,73.83,88868.0,64.3907,64.4605,64.3558,64.4343,88868.0
2021-03-17 12:20:00,73.83,73.89,73.67,73.7,47957.0,64.4343,64.4867,64.2947,64.3209,47957.0
2021-03-17 12:25:00,73.7,73.7,73.59,73.61,44052.0,64.3209,64.3209,64.2249,64.2423,44052.0
2021-03-17 12:30:00,73.59,73.65,73.58,73.64,27794.0,64.2249,64.2772,64.2161,64.2685,27794.0
2021-03-17 12:35:00,73.65,73.67,73.54,73.58,44048.0,64.2772,64.2947,64.1812,64.2161,44048.0
2021-03-17 12:40:00,73.58,73.7,73.58,73.66,19383.0,64.2161,64.3209,64.2161,64.286,19383.0
2021-03-17 12:45:00,73.66,73.75,73.64,73.75,14404.0,64.286,64.3645,64.2685,64.3645,14404.0
2021-03-17 12:50:00,73.72,73.73,73.69,73.72,10429.0,64.3383,64.347,64.3121,64.3383,10429.0
2021-03-17 12:55:00,73.71,73.77,73.69,73.75,31818.0,64.3296,64.382,64.3121,64.3645,31818.0
2021-03-17 13:00:00,73.75,73.77,73.7,73.71,20523.0,64.3645,64.382,64.3209,64.3296,20523.0
2021-03-17 13:05:00,73.71,73.79,73.7,73.75,18873.0,64.3296,64.3994,64.3209,64.3645,18873.0
2021-03-17 13:10:00,73.76,73.84,73.75,73.81,44456.0,64.3732,64.443,64.3645,64.4169,44456.0
2021-03-17 13:15:00,73.81,73.9,73.79,73.84,65113.0,64.4169,64.4954,64.3994,64.443,65113.0
2021-03-17 13:20:00,73.85,73.85,73.68,73.82,39131.0,64.4518,64.4518,64.3034,64.4256,39131.0
2021-03-17 13:25:00,73.83,73.91,73.79,73.9,34211.0,64.4343,64.5041,64.3994,64.4954,34211.0
2021-03-17 13:30:00,73.88,73.95,73.83,73.83,57406.0,64.478,64.5391,64.4343,64.4343,57406.0
2021-03-17 13:35:00,73.84,74.05,73.84,74.04,73217.0,64.443,64.6263,64.443,64.6176,73217.0
2021-03-17 13:40:00,74.03,74.05,73.83,73.95,39493.0,64.6089,64.6263,64.4343,64.5391,39493.0
2021-03-17 13:45:00,73.95,74.03,73.94,73.97,52637.0,64.5391,64.6089,64.5303,64.5565,52637.0
2021-03-17 13:50:00,73.98,74.03,73.94,74.0,70608.0,64.5652,64.6089,64.5303,64.5827,70608.0
2021-03-17 13:55:00,73.99,74.02,73.85,73.96,50239.0,64.574,64.6001,64.4518,64.5478,50239.0
2021-03-17 14:00:00,73.97,74.39,73.97,74.21,94786.0,64.5565,64.9231,64.5565,64.766,94786.0
2021-03-17 14:05:00,74.2,74.2,74.0,74.08,32495.0,64.7572,64.7572,64.5827,64.6525,32495.0
2021-03-17 14:10:00,74.08,74.11,73.89,73.97,52155.0,64.6525,64.6787,64.4867,64.5565,52155.0
2021-03-17 14:15:00,73.98,73.99,73.8,73.9,46519.0,64.5652,64.574,64.4081,64.4954,46519.0
2021-03-17 14:20:00,73.91,73.92,73.8,73.82,41481.0,64.5041,64.5129,64.4081,64.4256,41481.0
2021-03-17 14:25:00,73.82,73.85,73.71,73.73,50110.0,64.4256,64.4518,64.3296,64.347,50110.0
2021-03-17 14:30:00,73.73,73.92,73.7,73.88,47640.0,64.347,64.5129,64.3209,64.478,47640.0
2021-03-17 14:35:00,73.88,73.96,73.84,73.9,51012.0,64.478,64.5478,64.443,64.4954,51012.0
2021-03-17 14:40:00,73.9,73.94,73.83,73.87,46138.0,64.4954,64.5303,64.4343,64.4692,46138.0
2021-03-17 14:45:00,73.88,73.92,73.75,73.78,46749.0,64.478,64.5129,64.3645,64.3907,46749.0
2021-03-17 14:50:00,73.78,73.87,73.77,73.85,111557.0,64.3907,64.4692,64.382,64.4518,111557.0
2021-03-17 14:55:00,73.86,73.95,73.84,73.84,46522.0,64.4605,64.5391,64.443,64.443,46522.0
2021-03-17 15:00:00,73.84,73.94,73.84,73.9,49928.0,64.443,64.5303,64.443,64.4954,49928.0
2021-03-17 15:05:00,73.89,74.0,73.87,74.0,42206.0,64.4867,64.5827,64.4692,64.5827,42206.0
2021-03-17 15:10:00,73.99,74.0,73.94,73.99,60450.0,64.574,64.5827,64.5303,64.574,60450.0
2021-03-17 15:15:00,73.99,74.08,73.98,74.02,56678.0,64.574,64.6525,64.5652,64.6001,56678.0
2021-03-17 15:20:00,74.02,74.05,73.95,73.97,50611.0,64.6001,64.6263,64.5391,64.5565,50611.0
2021-03-17 15:25:00,73.97,74.0,73.86,73.94,54400.0,64.5565,64.5827,64.4605,64.5303,54400.0
2021-03-17 15:30:00,73.94,74.08,73.94,74.07,52599.0,64.5303,64.6525,64.5303,64.6438,52599.0
2021-03-17 15:35:00,74.05,74.12,74.01,74.03,64802.0,64.6263,64.6874,64.5914,64.6089,64802.0
2021-03-17 15:40:00,74.03,74.04,73.85,73.86,77822.0,64.6089,64.6176,64.4518,64.4605,77822.0
2021-03-17 15:45:00,73.87,74.02,73.86,73.96,76226.0,64.4692,64.6001,64.4605,64.5478,76226.0
2021-03-17 15:50:00,73.95,73.99,73.9,73.96,190634.0,64.5391,64.574,64.4954,64.5478,190634.0
2021-03-17 15:55:00,73.97,74.08,73.9,74.05,435222.0,64.5565,64.6525,64.4954,64.6263,435222.0
2021-03-18 09:30:00,74.01,74.26,73.81,74.23,124529.0,64.5914,64.8096,64.4169,64.7834,124529.0
2021-03-18 09:35:00,74.24,74.3,74.15,74.27,35512.0,64.7921,64.8445,64.7136,64.8183,35512.0
2021-03-18 09:40:00,74.25,74.75,74.22,74.75,104675.0,64.8009,65.2372,64.7747,65.2372,104675.0
2021-03-18 09:45:00,74.74,74.77,74.35,74.37,75972.0,65.2285,65.2547,64.8881,64.9056,75972.0
2021-03-18 09:50:00,74.36,74.45,74.28,74.37,49231.0,64.8969,64.9754,64.8271,64.9056,49231.0
2021-03-18 09:55:00,74.37,74.56,74.34,74.5,49236.0,64.9056,65.0714,64.8794,65.0191,49236.0
2021-03-18 10:00:00,74.5,74.57,74.37,74.42,50512.0,65.0191,65.0801,64.9056,64.9492,50512.0
2021-03-18 10:05:00,74.42,74.73,74.39,74.73,51449.0,64.9492,65.2198,64.9231,65.2198,51449.0
2021-03-18 10:10:00,74.73,74.74,74.63,74.7,38950.0,65.2198,65.2285,65.1325,65.1936,38950.0
2021-03-18 10:15:00,74.68,74.69,74.41,74.53,44811.0,65.1762,65.1849,64.9405,65.0452,44811.0
2021-03-18 10:20:00,74.53,74.72,74.5,74.62,74643.0,65.0452,65.2111,65.0191,65.1238,74643.0
2021-03-18 10:25:00,74.6,74.63,74.52,74.53,47838.0,65.1063,65.1325,65.0365,65.0452,47838.0
2021-03-18 10:30:00,74.54,74.55,74.28,74.32,97374.0,65.054,65.0627,64.8271,64.862,97374.0
2021-03-18 10:35:00,74.31,74.49,74.31,74.43,45983.0,64.8532,65.0103,64.8532,64.958,45983.0
2021-03-18 10:40:00,74.44,74.46,74.24,74.25,45421.0,64.9667,64.9841,64.7921,64.8009,45421.0
2021-03-18 10:45:00,74.24,74.36,74.24,74.27,44042.0,64.7921,64.8969,64.7921,64.8183,44042.0
2021-03-18 10:50:00,74.28,74.38,74.19,74.34,48430.0,64.8271,64.9143,64.7485,64.8794,48430.0
2021-03-18 10:55:00,74.34,74.51,74.32,74.49,70155.0,64.8794,65.0278,64.862,65.0103,70155.0
2021-03-18 11:00:00,74.51,74.55,74.41,74.5,66353.0,65.0278,65.0627,64.9405,65.0191,66353.0
2021-03-18 11:05:00,74.51,74.67,74.47,74.62,45141.0,65.0278,65.1674,64.9929,65.1238,45141.0
2021-03-18 11:10:00,74.62,74.76,74.6,74.73,40951.0,65.1238,65.246,65.1063,65.2198,40951.0
2021-03-18 11:15:00,74.73,74.8,74.69,74.71,41268.0,65.2198,65.2809,65.1849,65.2023,41268.0
2021-03-18 11:20:00,74.72,74.82,74.67,74.74,28237.0,65.2111,65.2983,65.1674,65.2285,28237.0
2021-03-18 11:25:00,74.75,74.75,74.67,74.7,25721.0,65.2372,65.2372,65.1674,65.1936,25721.0
2021-03-18 11:30:00,74.71,74.79,74.69,74.7,32004.0,65.2023,65.2722,65.1849,65.1936,32004.0
2021-03-18 11:35:00,74.69,74.7,74.54,74.62,46499.0,65.1849,65.1936,65.054,65.1238,46499.0
2021-03-18 11:40:00,74.62,74.64,74.59,74.63,20316.0,65.1238,65.1412,65.0976,65.1325,20316.0
2021-03-18 11:45:00,74.63,74.67,74.58,74.66,59608.0,65.1325,65.1674,65.0889,65.1587,59608.0
2021-03-18 11:50:00,74.66,74.73,74.58,74.67,45602.0,65.1587,65.2198,65.0889,65.1674,45602.0
2021-03-18 11:55:00,74.68,74.7,74.6,74.7,21614.0,65.1762,65.1936,65.1063,65.1936,21614.0
2021-03-18 12:00:00,74.7,74.77,74.68,74.69,40073.0,65.1936,65.2547,65.1762,65.1849,40073.0
2021-03-18 12:05:00,74.69,74.85,74.68,74.8,23243.0,65.1849,65.3245,65.1762,65.2809,23243.0
2021-03-18 12:10:00,74.8,74.89,74.76,74.88,28431.0,65.2809,65.3594,65.246,65.3507,28431.0
2021-03-18 12:15:00,74.88,74.98,74.86,74.98,42882.0,65.3507,65.438,65.3332,65.438,42882.0
2021-03-18 12:20:00,74.97,74.99,74.9,74.98,54122.0,65.4292,65.4467,65.3682,65.438,54122.0
2021-03-18 12:25:00,74.97,75.03,74.95,75.0,84035.0,65.4292,65.4816,65.4118,65.4554,84035.0
2021-03-18 12:30:00,74.99,75.01,74.95,74.96,46111.0,65.4467,65.4642,65.4118,65.4205,46111.0
2021-03-18 12:35:00,74.95,74.95,74.82,74.94,36612.0,65.4118,65.4118,65.2983,65.4031,36612.0
2021-03-18 12:40:00,74.95,74.99,74.89,74.97,33891.0,65.4118,65.4467,65.3594,65.4292,33891.0
2021-03-18 12:45:00,74.99,75.0,74.91,74.97,30394.0,65.4467,65.4554,65.3769,65.4292,30394.0
2021-03-18 12:50:00,74.97,75.0,74.91,74.93,24658.0,65.4292,65.4554,65.3769,65.3943,24658.0
2021-03-18 12:55:00,74.93,74.95,74.8,74.84,42052.0,65.3943,65.4118,65.2809,65.3158,42052.0
2021-03-18 13:00:00,74.82,74.86,74.74,74.78,34243.0,65.2983,65.3332,65.2285,65.2634,34243.0
2021-03-18 13:05:00,74.79,74.86,74.74,74.79,40238.0,65.2722,65.3332,65.2285,65.2722,40238.0
2021-03-18 13:10:00,74.78,74.84,74.74,74.84,22198.0,65.2634,65.3158,65.2285,65.3158,22198.0
2021-03-18 13:15:00,74.84,74.87,74.81,74.84,21444.0,65.3158,65.342,65.2896,65.3158,21444.0
2021-03-18 13:20:00,74.86,74.96,74.86,74.89,27976.0,65.3332,65.4205,65.3332,65.3594,27976.0
2021-03-18 13:25:00,74.89,74.95,74.89,74.94,26767.0,65.3594,65.4118,65.3594,65.4031,26767.0
2021-03-18 13:30:00,74.94,74.98,74.91,74.95,24577.0,65.4031,65.438,65.3769,65.4118,24577.0
2021-03-18 13:35:00,74.95,74.98,74.93,74.95,27753.0,65.4118,65.438,65.3943,65.4118,27753.0
2021-03-18 13:40:00,74.96,75.03,74.95,75.01,35217.0,65.4205,65.4816,65.4118,65.4642,35217.0
2021-03-18 13:45:00,75.02,75.16,75.01,75.13,54677.0,65.4729,65.5951,65.4642,65.5689,54677.0
2021-03-18 13:50:00,75.14,75.19,75.09,75.17,29861.0,65.5776,65.6212,65.534,65.6038,29861.0
2021-03-18 13:55:00,75.16,75.25,75.15,75.24,37833.0,65.5951,65.6736,65.5863,65.6649,37833.0
2021-03-18 14:00:00,75.25,75.29,75.14,75.21,81041.0,65.6736,65.7085,65.5776,65.6387,81041.0
2021-03-18 14:05:00,75.21,75.29,75.16,75.23,44100.0,65.6387,65.7085,65.5951,65.6562,44100.0
2021-03-18 14:10:00,75.24,75.27,75.19,75.26,37541.0,65.6649,65.6911,65.6212,65.6823,37541.0
2021-03-18 14:15:00,75.26,75.27,75.04,75.05,64654.0,65.6823,65.6911,65.4903,65.4991,64654.0
2021-03-18 14:20:00,75.05,75.15,75.02,75.1,91708.0,65.4991,65.5863,65.4729,65.5427,91708.0
2021-03-18 14:25:00,75.1,75.13,75.03,75.09,59745.0,65.5427,65.5689,65.4816,65.534,59745.0
2021-03-18 14:30:00,75.09,75.15,75.05,75.12,74121.0,65.534,65.5863,65.4991,65.5602,74121.0
2021-03-18 14:35:00,75.1,75.13,74.86,74.94,73623.0,65.5427,65.5689,65.3332,65.4031,73623.0
2021-03-18 14:40:00,74.92,74.97,74.85,74.96,38814.0,65.3856,65.4292,65.3245,65.4205,38814.0
2021-03-18 14:45:00,74.96,75.06,74.96,75.03,46033.0,65.4205,65.5078,65.4205,65.4816,46033.0
2021-03-18 14:50:00,75.05,75.06,74.99,75.01,38844.0,65.4991,65.5078,65.4467,65.4642,38844.0
2021-03-18 14:55:00,75.01,75.11,74.99,75.01,41450.0,65.4642,65.5514,65.4467,65.4642,41450.0
2021-03-18 15:00:00,75.01,75.05,74.94,74.94,61407.0,65.4642,65.4991,65.4031,65.4031,61407.0
2021-03-18 15:05:00,74.94,75.01,74.9,75.0,68757.0,65.4031,65.4642,65.3682,65.4554,68757.0
2021-03-18 15:10:00,74.99,75.05,74.94,74.99,55041.0,65.4467,65.4991,65.4031,65.4467,55041.0
2021-03-18 15:15:00,74.98,75.01,74.92,74.94,46712.0,65.438,65.4642,65.3856,65.4031,46712.0
2021-03-18 15:20:00,74.95,74.98,74.86,74.88,52304.0,65.4118,65.438,65.3332,65.3507,52304.0
2021-03-18 15:25:00,74.88,75.02,74.82,75.02,140924.0,65.3507,65.4729,65.2983,65.4729,140924.0
2021-03-18 15:30:00,75.01,75.14,74.92,74.92,162972.0,65.4642,65.5776,65.3856,65.3856,162972.0
2021-03-18 15:35:00,74.92,74.97,74.84,74.95,119454.0,65.3856,65.4292,65.3158,65.4118,119454.0
2021-03-18 15:40:00,74.95,74.97,74.7,74.77,311709.0,65.4118,65.4292,65.1936,65.2547,311709.0
2021-03-18 15:45:00,74.78,74.85,74.62,74.67,155427.0,65.2634,65.3245,65.1238,65.1674,155427.0
2021-03-18 15:50:00,74.67,74.77,74.51,74.53,300979.0,65.1674,65.2547,65.0278,65.0452,300979.0
2021-03-18 15:55:00,74.53,74.62,74.46,74.48,573284.0,65.0452,65.1238,64.9841,65.0016,573284.0
2021-03-19 09:30:00,74.5,74.65,73.98,74.1,780658.0,65.0191,65.15,64.5652,64.67,780658.0
2021-03-19 09:35:00,74.11,74.24,73.92,73.92,43509.0,64.6787,64.7921,64.5129,64.5129,43509.0
2021-03-19 09:40:00,73.96,74.2,73.85,74.11,57129.0,64.5478,64.7572,64.4518,64.6787,57129.0
2021-03-19 09:45:00,74.1,74.19,73.77,73.81,54378.0,64.67,64.7485,64.382,64.4169,54378.0
2021-03-19 09:50:00,73.8,73.97,73.72,73.93,45771.0,64.4081,64.5565,64.3383,64.5216,45771.0
2021-03-19 09:55:00,73.92,74.06,73.88,74.03,34086.0,64.5129,64.6351,64.478,64.6089,34086.0
2021-03-19 10:00:00,74.05,74.17,73.95,74.02,41913.0,64.6263,64.7311,64.5391,64.6001,41913.0
2021-03-19 10:05:00,74.03,74.07,73.77,73.78,42125.0,64.6089,64.6438,64.382,64.3907,42125.0
2021-03-19 10:10:00,73.79,73.86,73.65,73.86,55263.0,64.3994,64.4605,64.2772,64.4605,55263.0
2021-03-19 10:15:00,73.85,73.89,73.67,73.81,52319.0,64.4518,64.4867,64.2947,64.4169,52319.0
2021-03-19 10:20:00,73.82,73.83,73.72,73.75,41308.0,64.4256,64.4343,64.3383,64.3645,41308.0
2021-03-19 10:25:00,73.75,73.76,73.58,73.6,33825.0,64.3645,64.3732,64.2161,64.2336,33825.0
2021-03-19 10:30:00,73.61,73.67,73.46,73.47,98268.0,64.2423,64.2947,64.1114,64.1201,98268.0
2021-03-19 10:35:00,73.46,73.47,73.34,73.45,57518.0,64.1114,64.1201,64.0067,64.1027,57518.0
2021-03-19 10:40:00,73.45,73.79,73.44,73.77,37585.0,64.1027,64.3994,64.094,64.382,37585.0
2021-03-19 10:45:00,73.73,73.97,73.73,73.92,30119.0,64.347,64.5565,64.347,64.5129,30119.0
2021-03-19 10:50:00,73.93,73.94,73.84,73.89,42243.0,64.5216,64.5303,64.443,64.4867,42243.0
2021-03-19 10:55:00,73.88,73.97,73.83,73.97,38821.0,64.478,64.5565,64.4343,64.5565,38821.0
2021-03-19 11:00:00,73.97,74.01,73.78,73.85,53733.0,64.5565,64.5914,64.3907,64.4518,53733.0
2021-03-19 11:05:00,73.85,73.88,73.81,73.87,31224.0,64.4518,64.478,64.4169,64.4692,31224.0
2021-03-19 11:10:00,73.88,73.89,73.76,73.88,24136.0,64.478,64.4867,64.3732,64.478,24136.0
2021-03-19 11:15:00,73.87,73.89,73.77,73.81,31976.0,64.4692,64.4867,64.382,64.4169,31976.0
2021-03-19 11:20:00,73.8,73.89,73.78,73.82,25520.0,64.4081,64.4867,64.3907,64.4256,25520.0
2021-03-19 11:25:00,73.82,73.87,73.8,73.84,22518.0,64.4256,64.4692,64.4081,64.443,22518.0
2021-03-19 11:30:00,73.83,73.96,73.8,73.96,25218.0,64.4343,64.5478,64.4081,64.5478,25218.0
2021-03-19 11:35:00,73.95,73.95,73.84,73.88,22159.0,64.5391,64.5391,64.443,64.478,22159.0
2021-03-19 11:40:00,73.87,73.9,73.82,73.89,23740.0,64.4692,64.4954,64.4256,64.4867,23740.0
2021-03-19 11:45:00,73.9,73.92,73.86,73.9,42223.0,64.4954,64.5129,64.4605,64.4954,42223.0
2021-03-19 11:50:00,73.9,73.95,73.88,73.93,45378.0,64.4954,64.5391,64.478,64.5216,45378.0
2021-03-19 11:55:00,73.93,73.98,73.92,73.95,30260.0,64.5216,64.5652,64.5129,64.5391,30260.0
2021-03-19 12:00:00,73.95,74.0,73.94,73.99,35621.0,64.5391,64.5827,64.5303,64.574,35621.0
2021-03-19 12:05:00,73.99,73.99,73.88,73.95,32763.0,64.574,64.574,64.478,64.5391,32763.0
2021-03-19 12:10:00,73.94,73.95,73.86,73.92,27883.0,64.5303,64.5391,64.4605,64.5129,27883.0
2021-03-19 12:15:00,73.92,73.99,73.89,73.97,29163.0,64.5129,64.574,64.4867,64.5565,29163.0
2021-03-19 12:20:00,73.97,74.08,73.94,74.05,32785.0,64.5565,64.6525,64.5303,64.6263,32785.0
2021-03-19 12:25:00,74.05,74.18,74.05,74.12,33433.0,64.6263,64.7398,64.6263,64.6874,33433.0
2021-03-19 12:30:00,74.1,74.11,73.88,73.92,43499.0,64.67,64.6787,64.478,64.5129,43499.0
2021-03-19 12:35:00,73.91,73.99,73.79,73.94,36412.0,64.5041,64.574,64.3994,64.5303,36412.0
2021-03-19 12:40:00,73.94,74.03,73.93,74.03,19672.0,64.5303,64.6089,64.5216,64.6089,19672.0
2021-03-19 12:45:00,74.02,74.26,74.01,74.08,57728.0,64.6001,64.8096,64.5914,64.6525,57728.0
2021-03-19 12:50:00,74.08,74.13,74.0,74.11,22923.0,64.6525,64.6961,64.5827,64.6787,22923.0
2021-03-19 12:55:00,74.1,74.2,74.07,74.16,24672.0,64.67,64.7572,64.6438,64.7223,24672.0
2021-03-19 13:00:00,74.17,74.19,74.07,74.12,22051.0,64.7311,64.7485,64.6438,64.6874,22051.0
2021-03-19 13:05:00,74.13,74.13,74.04,74.11,18252.0,64.6961,64.6961,64.6176,64.6787,18252.0
2021-03-19 13:10:00,74.13,74.15,74.05,74.08,22766.0,64.6961,64.7136,64.6263,64.6525,22766.0
2021-03-19 13:15:00,74.07,74.11,74.05,74.07,18425.0,64.6438,64.6787,64.6263,64.6438,18425.0
2021-03-19 13:20:00,74.07,74.13,74.0,74.1,20176.0,64.6438,64.6961,64.5827,64.67,20176.0
2021-03-19 13:25:00,74.1,74.11,74.05,74.1,20704.0,64.67,64.6787,64.6263,64.67,20704.0
2021-03-19 13:30:00,74.11,74.11,74.02,74.08,21372.0,64.6787,64.6787,64.6001,64.6525,21372.0
2021-03-19 13:35:00,74.09,74.18,74.07,74.09,29547.0,64.6612,64.7398,64.6438,64.6612,29547.0
2021-03-19 13:40:00,74.09,74.12,74.05,74.1,23720.0,64.6612,64.6874,64.6263,64.67,23720.0
2021-03-19 13:45:00,74.11,74.19,74.1,74.17,12535.0,64.6787,64.7485,64.67,64.7311,12535.0
2021-03-19 13:50:00,74.18,74.19,74.15,74.17,26950.0,64.7398,64.7485,64.7136,64.7311,26950.0
2021-03-19 13:55:00,74.17,74.17,74.02,74.06,47609.0,64.7311,64.7311,64.6001,64.6351,47609.0
2021-03-19 14:00:00,74.05,74.07,73.96,74.0,28598.0,64.6263,64.6438,64.5478,64.5827,28598.0
2021-03-19 14:05:00,73.99,74.02,73.95,73.98,47462.0,64.574,64.6001,64.5391,64.5652,47462.0
2021-03-19 14:10:00,73.98,74.03,73.93,74.03,32635.0,64.5652,64.6089,64.5216,64.6089,32635.0
2021-03-19 14:15:00,74.03,74.04,73.94,73.98,43088.0,64.6089,64.6176,64.5303,64.5652,43088.0
2021-03-19 14:20:00,73.98,73.99,73.9,73.93,23643.0,64.5652,64.574,64.4954,64.5216,23643.0
2021-03-19 14:25:00,73.93,74.0,73.9,73.99,32245.0,64.5216,64.5827,64.4954,64.574,32245.0
2021-03-19 14:30:00,73.98,74.0,73.92,74.0,28560.0,64.5652,64.5827,64.5129,64.5827,28560.0
2021-03-19 14:35:00,74.0,74.02,73.95,73.99,21771.0,64.5827,64.6001,64.5391,64.574,21771.0
2021-03-19 14:40:00,74.0,74.05,73.99,74.01,62438.0,64.5827,64.6263,64.574,64.5914,62438.0
2021-03-19 14:45:00,74.0,74.03,73.95,73.97,32642.0,64.5827,64.6089,64.5391,64.5565,32642.0
2021-03-19 14:50:00,73.98,73.99,73.94,73.97,27142.0,64.5652,64.574,64.5303,64.5565,27142.0
2021-03-19 14:55:00,73.97,74.02,73.92,73.98,43658.0,64.5565,64.6001,64.5129,64.5652,43658.0
2021-03-19 15:00:00,74.0,74.02,73.88,73.88,45369.0,64.5827,64.6001,64.478,64.478,45369.0
2021-03-19 15:05:00,73.87,73.98,73.82,73.92,55571.0,64.4692,64.5652,64.4256,64.5129,55571.0
2021-03-19 15:10:00,73.92,73.95,73.78,73.79,72943.0,64.5129,64.5391,64.3907,64.3994,72943.0
2021-03-19 15:15:00,73.79,73.87,73.76,73.78,60736.0,64.3994,64.4692,64.3732,64.3907,60736.0
2021-03-19 15:20:00,73.79,73.87,73.74,73.77,68096.0,64.3994,64.4692,64.3558,64.382,68096.0
2021-03-19 15:25:00,73.78,73.88,73.77,73.8,53902.0,64.3907,64.478,64.382,64.4081,53902.0
2021-03-19 15:30:00,73.8,73.83,73.73,73.8,107345.0,64.4081,64.4343,64.347,64.4081,107345.0
2021-03-19 15:35:00,73.8,73.81,73.6,73.62,232184.0,64.4081,64.4169,64.2336,64.251,232184.0
2021-03-19 15:40:00,73.62,73.65,73.57,73.64,247619.0,64.251,64.2772,64.2074,64.2685,247619.0
2021-03-19 15:45:00,73.63,73.63,73.38,73.42,266593.0,64.2598,64.2598,64.0416,64.0765,266593.0
2021-03-19 15:50:00,73.43,73.43,73.24,73.33,541184.0,64.0852,64.0852,63.9194,63.998,541184.0
2021-03-19 15:55:00,73.32,73.4,73.17,73.18,957524.0,63.9892,64.059,63.8583,63.867,957524.0
2021-03-22 09:30:00,72.92,73.0,72.35,72.67,296735.0,63.6401,63.7099,63.1427,63.4219,296735.0
2021-03-22 09:35:00,72.67,72.71,72.51,72.71,53549.0,63.4219,63.4569,63.2823,63.4569,53549.0
2021-03-22 09:40:00,72.69,72.75,72.58,72.58,56462.0,63.4394,63.4918,63.3434,63.3434,56462.0
2021-03-22 09:45:00,72.62,73.02,72.54,72.91,61067.0,63.3783,63.7274,63.3085,63.6314,61067.0
2021-03-22 09:50:00,72.95,72.96,72.67,72.75,39331.0,63.6663,63.675,63.4219,63.4918,39331.0
2021-03-22 09:55:00,72.75,72.83,72.7,72.83,52683.0,63.4918,63.5616,63.4481,63.5616,52683.0
2021-03-22 10:00:00,72.86,73.03,72.81,72.95,43655.0,63.5878,63.7361,63.5441,63.6663,43655.0
2021-03-22 10:05:00,72.94,73.0,72.76,72.77,39528.0,63.6576,63.7099,63.5005,63.5092,39528.0
2021-03-22 10:10:00,72.78,72.83,72.7,72.74,39392.0,63.5179,63.5616,63.4481,63.483,39392.0
2021-03-22 10:15:00,72.76,72.8,72.57,72.58,58735.0,63.5005,63.5354,63.3347,63.3434,58735.0
2021-03-22 10:20:00,72.6,72.84,72.58,72.75,41020.0,63.3609,63.5703,63.3434,63.4918,41020.0
2021-03-22 10:25:00,72.75,72.8,72.6,72.61,70768.0,63.4918,63.5354,63.3609,63.3696,70768.0
2021-03-22 10:30:00,72.61,72.79,72.6,72.78,79821.0,63.3696,63.5267,63.3609,63.5179,79821.0
2021-03-22 10:35:00,72.79,72.79,72.59,72.62,40810.0,63.5267,63.5267,63.3521,63.3783,40810.0
2021-03-22 10:40:00,72.61,72.88,72.59,72.84,61894.0,63.3696,63.6052,63.3521,63.5703,61894.0
2021-03-22 10:45:00,72.85,72.99,72.85,72.86,73166.0,63.579,63.7012,63.579,63.5878,73166.0
2021-03-22 10:50:00,72.87,72.92,72.71,72.77,89054.0,63.5965,63.6401,63.4569,63.5092,89054.0
2021-03-22 10:55:00,72.77,73.18,72.76,73.09,88822.0,63.5092,63.867,63.5005,63.7885,88822.0
2021-03-22 11:00:00,73.09,73.11,72.97,73.1,33449.0,63.7885,63.8059,63.6838,63.7972,33449.0
2021-03-22 11:05:00,73.11,73.13,73.03,73.09,44334.0,63.8059,63.8234,63.7361,63.7885,44334.0
2021-03-22 11:10:00,73.09,73.12,72.96,72.96,39517.0,63.7885,63.8147,63.675,63.675,39517.0
2021-03-22 11:15:00,72.97,73.0,72.96,73.0,28052.0,63.6838,63.7099,63.675,63.7099,28052.0
2021-03-22 11:20:00,72.99,73.0,72.94,72.95,43046.0,63.7012,63.7099,63.6576,63.6663,43046.0
2021-03-22 11:25:00,72.97,73.05,72.95,73.05,27668.0,63.6838,63.7536,63.6663,63.7536,27668.0
2021-03-22 11:30:00,73.05,73.16,72.9,73.15,292881.0,63.7536,63.8496,63.6227,63.8409,292881.0
2021-03-22 11:35:00,73.14,73.32,73.14,73.26,132525.0,63.8321,63.9892,63.8321,63.9369,132525.0
2021-03-22 11:40:00,73.26,73.28,73.18,73.24,48109.0,63.9369,63.9543,63.867,63.9194,48109.0
2021-03-22 11:45:00,73.24,73.24,73.16,73.22,42288.0,63.9194,63.9194,63.8496,63.902,42288.0
2021-03-22 11:50:00,73.22,73.23,73.15,73.22,35488.0,63.902,63.9107,63.8409,63.902,35488.0
2021-03-22 11:55:00,73.23,73.36,73.22,73.3,82997.0,63.9107,64.0241,63.902,63.9718,82997.0
2021-03-22 12:00:00,73.3,73.33,73.27,73.3,34178.0,63.9718,63.998,63.9456,63.9718,34178.0
2021-03-22 12:05:00,73.31,73.36,73.28,73.29,50377.0,63.9805,64.0241,63.9543,63.963,50377.0
2021-03-22 12:10:00,73.28,73.35,73.27,73.34,74286.0,63.9543,64.0154,63.9456,64.0067,74286.0
2021-03-22 12:15:00,73.34,73.34,73.25,73.27,25582.0,64.0067,64.0067,63.9281,63.9456,25582.0
2021-03-22 12:20:00,73.26,73.29,73.21,73.22,30652.0,63.9369,63.963,63.8932,63.902,30652.0
2021-03-22 12:25:00,73.21,73.29,73.19,73.24,27531.0,63.8932,63.963,63.8758,63.9194,27531.0
2021-03-22 12:30:00,73.25,73.26,73.14,73.15,26968.0,63.9281,63.9369,63.8321,63.8409,26968.0
2021-03-22 12:35:00,73.16,73.26,73.14,73.26,27564.0,63.8496,63.9369,63.8321,63.9369,27564.0
2021-03-22 12:40:00,73.26,73.26,73.2,73.22,26916.0,63.9369,63.9369,63.8845,63.902,26916.0
2021-03-22 12:45:00,73.24,73.25,73.2,73.21,24016.0,63.9194,63.9281,63.8845,63.8932,24016.0
2021-03-22 12:50:00,73.2,73.23,73.16,73.19,29062.0,63.8845,63.9107,63.8496,63.8758,29062.0
2021-03-22 12:55:00,73.18,73.18,73.09,73.12,38977.0,63.867,63.867,63.7885,63.8147,38977.0
2021-03-22 13:00:00,73.13,73.14,73.09,73.12,25768.0,63.8234,63.8321,63.7885,63.8147,25768.0
2021-03-22 13:05:00,73.13,73.16,73.1,73.13,47497.0,63.8234,63.8496,63.7972,63.8234,47497.0
2021-03-22 13:10:00,73.13,73.18,73.09,73.17,37629.0,63.8234,63.867,63.7885,63.8583,37629.0
2021-03-22 13:15:00,73.17,73.26,73.14,73.25,28063.0,63.8583,63.9369,63.8321,63.9281,28063.0
2021-03-22 13:20:00,73.25,73.32,73.24,73.28,47898.0,63.9281,63.9892,63.9194,63.9543,47898.0
2021-03-22 13:25:00,73.29,73.3,73.25,73.28,19912.0,63.963,63.9718,63.9281,63.9543,19912.0
2021-03-22 13:30:00,73.29,73.29,73.23,73.27,23257.0,63.963,63.963,63.9107,63.9456,23257.0
2021-03-22 13:35:00,73.26,73.31,73.23,73.27,33207.0,63.9369,63.9805,63.9107,63.9456,33207.0
2021-03-22 13:40:00,73.27,73.27,73.16,73.19,51742.0,63.9456,63.9456,63.8496,63.8758,51742.0
2021-03-22 13:45:00,73.19,73.24,73.17,73.19,40646.0,63.8758,63.9194,63.8583,63.8758,40646.0
2021-03-22 13:50:00,73.21,73.26,73.18,73.25,28205.0,63.8932,63.9369,63.867,63.9281,28205.0
2021-03-22 13:55:00,73.25,73.25,73.17,73.17,24685.0,63.9281,63.9281,63.8583,63.8583,24685.0
2021-03-22 14:00:00,73.18,73.21,73.17,73.2,32488.0,63.867,63.8932,63.8583,63.8845,32488.0
2021-03-22 14:05:00,73.2,73.32,73.19,73.29,46167.0,63.8845,63.9892,63.8758,63.963,46167.0
2021-03-22 14:10:00,73.28,73.33,73.23,73.26,76290.0,63.9543,63.998,63.9107,63.9369,76290.0
2021-03-22 14:15:00,73.27,73.29,73.23,73.26,23817.0,63.9456,63.963,63.9107,63.9369,23817.0
2021-03-22 14:20:00,73.25,73.25,73.2,73.22,22430.0,63.9281,63.9281,63.8845,63.902,22430.0
2021-03-22 14:25:00,73.22,73.27,73.19,73.26,38392.0,63.902,63.9456,63.8758,63.9369,38392.0
2021-03-22 14:30:00,73.26,73.29,73.24,73.25,35949.0,63.9369,63.963,63.9194,63.9281,35949.0
2021-03-22 14:35:00,73.25,73.31,73.24,73.29,51866.0,63.9281,63.9805,63.9194,63.963,51866.0
2021-03-22 14:40:00,73.27,73.28,73.21,73.22,42245.0,63.9456,63.9543,63.8932,63.902,42245.0
2021-03-22 14:45:00,73.22,73.26,73.17,73.23,50308.0,63.902,63.9369,63.8583,63.9107,50308.0
2021-03-22 14:50:00,73.22,73.24,73.13,73.15,41004.0,63.902,63.9194,63.8234,63.8409,41004.0
2021-03-22 14:55:00,73.15,73.26,73.12,73.24,43850.0,63.8409,63.9369,63.8147,63.9194,43850.0
2021-03-22 15:00:00,73.24,73.28,73.21,73.27,41294.0,63.9194,63.9543,63.8932,63.9456,41294.0
2021-03-22 15:05:00,73.27,73.35,73.26,73.33,60896.0,63.9456,64.0154,63.9369,63.998,60896.0
2021-03-22 15:10:00,73.33,73.37,73.31,73.33,35012.0,63.998,64.0329,63.9805,63.998,35012.0
2021-03-22 15:15:00,73.33,73.4,73.33,73.34,51394.0,63.998,64.059,63.998,64.0067,51394.0
2021-03-22 15:20:00,73.35,73.49,73.31,73.49,54507.0,64.0154,64.1376,63.9805,64.1376,54507.0
2021-03-22 15:25:00,73.49,73.57,73.48,73.53,88501.0,64.1376,64.2074,64.1289,64.1725,88501.0
2021-03-22 15:30:00,73.53,73.53,73.45,73.51,77418.0,64.1725,64.1725,64.1027,64.155,77418.0
2021-03-22 15:35:00,73.5,73.56,73.41,73.41,78858.0,64.1463,64.1987,64.0678,64.0678,78858.0
2021-03-22 15:40:00,73.42,73.51,73.39,73.45,65994.0,64.0765,64.155,64.0503,64.1027,65994.0
2021-03-22 15:45:00,73.45,73.5,73.37,73.39,70120.0,64.1027,64.1463,64.0329,64.0503,70120.0
2021-03-22 15:50:00,73.38,73.47,73.33,73.47,102330.0,64.0416,64.1201,63.998,64.1201,102330.0
2021-03-22 15:55:00,73.47,73.54,73.43,73.46,228777.0,64.1201,64.1812,64.0852,64.1114,228777.0
2021-03-23 09:30:00,73.11,73.42,72.94,73.37,151764.0,63.8059,64.0765,63.6576,64.0329,151764.0
2021-03-23 09:35:00,73.44,73.44,72.95,72.95,44561.0,64.094,64.094,63.6663,63.6663,44561.0
2021-03-23 09:40:00,72.95,73.14,72.88,72.9,36151.0,63.6663,63.8321,63.6052,63.6227,36151.0
2021-03-23 09:45:00,72.89,73.05,72.87,72.98,65607.0,63.6139,63.7536,63.5965,63.6925,65607.0
2021-03-23 09:50:00,72.98,73.12,72.95,72.96,62294.0,63.6925,63.8147,63.6663,63.675,62294.0
2021-03-23 09:55:00,72.97,73.25,72.96,73.19,61892.0,63.6838,63.9281,63.675,63.8758,61892.0
2021-03-23 10:00:00,73.17,73.2,72.95,72.95,53551.0,63.8583,63.8845,63.6663,63.6663,53551.0
2021-03-23 10:05:00,72.93,73.05,72.75,72.75,51533.0,63.6489,63.7536,63.4918,63.4918,51533.0
2021-03-23 10:10:00,72.76,72.81,72.64,72.77,51538.0,63.5005,63.5441,63.3958,63.5092,51538.0
2021-03-23 10:15:00,72.77,72.87,72.73,72.82,32474.0,63.5092,63.5965,63.4743,63.5529,32474.0
2021-03-23 10:20:00,72.82,72.95,72.82,72.92,19191.0,63.5529,63.6663,63.5529,63.6401,19191.0
2021-03-23 10:25:00,72.92,72.95,72.82,72.84,48365.0,63.6401,63.6663,63.5529,63.5703,48365.0
2021-03-23 10:30:00,72.83,72.84,72.66,72.7,86819.0,63.5616,63.5703,63.4132,63.4481,86819.0
2021-03-23 10:35:00,72.69,72.75,72.64,72.7,38222.0,63.4394,63.4918,63.3958,63.4481,38222.0
2021-03-23 10:40:00,72.7,72.72,72.5,72.52,72132.0,63.4481,63.4656,63.2736,63.291,72132.0
2021-03-23 10:45:00,72.51,72.55,72.46,72.51,77213.0,63.2823,63.3172,63.2387,63.2823,77213.0
2021-03-23 10:50:00,72.51,72.68,72.49,72.67,30298.0,63.2823,63.4307,63.2649,63.4219,30298.0
2021-03-23 10:55:00,72.69,72.69,72.55,72.56,49925.0,63.4394,63.4394,63.3172,63.3259,49925.0
2021-03-23 11:00:00,72.58,72.74,72.56,72.62,116063.0,63.3434,63.483,63.3259,63.3783,116063.0
2021-03-23 11:05:00,72.62,72.63,72.51,72.56,90264.0,63.3783,63.387,63.2823,63.3259,90264.0
2021-03-23 11:10:00,72.56,72.57,72.48,72.57,69068.0,63.3259,63.3347,63.2561,63.3347,69068.0
2021-03-23 11:15:00,72.6,72.7,72.56,72.69,101722.0,63.3609,63.4481,63.3259,63.4394,101722.0
2021-03-23 11:20:00,72.68,72.79,72.65,72.77,37769.0,63.4307,63.5267,63.4045,63.5092,37769.0
2021-03-23 11:25:00,72.77,72.86,72.74,72.83,30897.0,63.5092,63.5878,63.483,63.5616,30897.0
2021-03-23 11:30:00,72.84,72.84,72.64,72.67,63936.0,63.5703,63.5703,63.3958,63.4219,63936.0
2021-03-23 11:35:00,72.67,72.67,72.57,72.64,47469.0,63.4219,63.4219,63.3347,63.3958,47469.0
2021-03-23 11:40:00,72.63,72.67,72.57,72.67,40623.0,63.387,63.4219,63.3347,63.4219,40623.0
2021-03-23 11:45:00,72.67,72.7,72.59,72.6,58899.0,63.4219,63.4481,63.3521,63.3609,58899.0
2021-03-23 11:50:00,72.62,72.73,72.56,72.73,133453.0,63.3783,63.4743,63.3259,63.4743,133453.0
2021-03-23 11:55:00,72.73,72.9,72.72,72.8,41355.0,63.4743,63.6227,63.4656,63.5354,41355.0
2021-03-23 12:00:00,72.79,72.83,72.74,72.77,55376.0,63.5267,63.5616,63.483,63.5092,55376.0
2021-03-23 12:05:00,72.77,72.79,72.65,72.67,31217.0,63.5092,63.5267,63.4045,63.4219,31217.0
2021-03-23 12:10:00,72.67,72.76,72.67,72.75,38102.0,63.4219,63.5005,63.4219,63.4918,38102.0
2021-03-23 12:15:00,72.75,72.83,72.7,72.75,40627.0,63.4918,63.5616,63.4481,63.4918,40627.0
2021-03-23 12:20:00,72.75,72.76,72.71,72.75,25321.0,63.4918,63.5005,63.4569,63.4918,25321.0
2021-03-23 12:25:00,72.76,72.8,72.72,72.77,29622.0,63.5005,63.5354,63.4656,63.5092,29622.0
2021-03-23 12:30:00,72.77,72.79,72.71,72.72,33570.0,63.5092,63.5267,63.4569,63.4656,33570.0
2021-03-23 12:35:00,72.71,72.82,72.7,72.78,28837.0,63.4569,63.5529,63.4481,63.5179,28837.0
2021-03-23 12:40:00,72.8,72.83,72.76,72.78,24861.0,63.5354,63.5616,63.5005,63.5179,24861.0
2021-03-23 12:45:00,72.78,72.79,72.72,72.75,28965.0,63.5179,63.5267,63.4656,63.4918,28965.0
2021-03-23 12:50:00,72.74,72.82,72.74,72.78,21974.0,63.483,63.5529,63.483,63.5179,21974.0
2021-03-23 12:55:00,72.8,72.87,72.78,72.86,27537.0,63.5354,63.5965,63.5179,63.5878,27537.0
2021-03-23 13:00:00,72.85,72.87,72.81,72.86,28102.0,63.579,63.5965,63.5441,63.5878,28102.0
2021-03-23 13:05:00,72.87,72.91,72.82,72.83,23817.0,63.5965,63.6314,63.5529,63.5616,23817.0
2021-03-23 13:10:00,72.83,72.85,72.78,72.8,24348.0,63.5616,63.579,63.5179,63.5354,24348.0
2021-03-23 13:15:00,72.8,72.87,72.8,72.86,23999.0,63.5354,63.5965,63.5354,63.5878,23999.0
2021-03-23 13:20:00,72.85,72.89,72.83,72.86,20095.0,63.579,63.6139,63.5616,63.5878,20095.0
2021-03-23 13:25:00,72.86,72.88,72.83,72.86,26353.0,63.5878,63.6052,63.5616,63.5878,26353.0
2021-03-23 13:30:00,72.85,72.89,72.84,72.87,29550.0,63.579,63.6139,63.5703,63.5965,29550.0
2021-03-23 13:35:00,72.86,72.87,72.78,72.83,24893.0,63.5878,63.5965,63.5179,63.5616,24893.0
2021-03-23 13:40:00,72.82,72.83,72.74,72.75,32579.0,63.5529,63.5616,63.483,63.4918,32579.0
2021-03-23 13:45:00,72.74,72.75,72.68,72.72,29714.0,63.483,63.4918,63.4307,63.4656,29714.0
2021-03-23 13:50:00,72.72,72.79,72.7,72.79,22145.0,63.4656,63.5267,63.4481,63.5267,22145.0
2021-03-23 13:55:00,72.79,72.81,72.72,72.74,28602.0,63.5267,63.5441,63.4656,63.483,28602.0
2021-03-23 14:00:00,72.75,72.76,72.63,72.67,30562.0,63.4918,63.5005,63.387,63.4219,30562.0
2021-03-23 14:05:00,72.67,72.67,72.61,72.64,24620.0,63.4219,63.4219,63.3696,63.3958,24620.0
2021-03-23 14:10:00,72.63,72.65,72.6,72.6,20850.0,63.387,63.4045,63.3609,63.3609,20850.0
2021-03-23 14:15:00,72.6,72.61,72.52,72.54,30886.0,63.3609,63.3696,63.291,63.3085,30886.0
2021-03-23 14:20:00,72.55,72.63,72.53,72.63,26061.0,63.3172,63.387,63.2998,63.387,26061.0
2021-03-23 14:25:00,72.62,72.63,72.58,72.61,21387.0,63.3783,63.387,63.3434,63.3696,21387.0
2021-03-23 14:30:00,72.6,72.64,72.56,72.59,21361.0,63.3609,63.3958,63.3259,63.3521,21361.0
2021-03-23 14:35:00,72.59,72.61,72.56,72.6,20194.0,63.3521,63.3696,63.3259,63.3609,20194.0
2021-03-23 14:40:00,72.61,72.61,72.45,72.47,62256.0,63.3696,63.3696,63.2299,63.2474,62256.0
2021-03-23 14:45:00,72.46,72.46,72.37,72.41,33406.0,63.2387,63.2387,63.1601,63.195,33406.0
2021-03-23 14:50:00,72.42,72.46,72.39,72.39,28005.0,63.2038,63.2387,63.1776,63.1776,28005.0
2021-03-23 14:55:00,72.4,72.42,72.25,72.26,43961.0,63.1863,63.2038,63.0554,63.0641,43961.0
2021-03-23 15:00:00,72.25,72.26,72.15,72.18,82816.0,63.0554,63.0641,62.9681,62.9943,82816.0
2021-03-23 15:05:00,72.19,72.19,72.07,72.09,59120.0,63.003,63.003,62.8983,62.9158,59120.0
2021-03-23 15:10:00,72.09,72.09,72.0,72.01,49967.0,62.9158,62.9158,62.8372,62.8459,49967.0
2021-03-23 15:15:00,72.01,72.17,71.96,72.03,90569.0,62.8459,62.9856,62.8023,62.8634,90569.0
2021-03-23 15:20:00,72.02,72.09,71.99,71.99,41884.0,62.8547,62.9158,62.8285,62.8285,41884.0
2021-03-23 15:25:00,71.98,72.12,71.91,72.06,277583.0,62.8198,62.9419,62.7587,62.8896,277583.0
2021-03-23 15:30:00,72.05,72.05,71.93,71.93,89537.0,62.8808,62.8808,62.7761,62.7761,89537.0
2021-03-23 15:35:00,71.93,71.93,71.8,71.83,124662.0,62.7761,62.7761,62.6627,62.6888,124662.0
2021-03-23 15:40:00,71.84,71.93,71.82,71.87,197345.0,62.6976,62.7761,62.6801,62.7238,197345.0
2021-03-23 15:45:00,71.87,72.09,71.83,71.95,158490.0,62.7238,62.9158,62.6888,62.7936,158490.0
2021-03-23 15:50:00,71.97,72.06,71.87,72.0,203361.0,62.811,62.8896,62.7238,62.8372,203361.0
2021-03-23 15:55:00,71.99,72.03,71.85,71.9,486298.0,62.8285,62.8634,62.7063,62.7499,486298.0
2021-03-24 09:30:00,72.12,72.2,71.7,72.16,168296.0,62.9419,63.0118,62.5754,62.9768,168296.0
2021-03-24 09:35:00,72.2,72.52,72.12,72.48,64263.0,63.0118,63.291,62.9419,63.2561,64263.0
2021-03-24 09:40:00,72.47,72.56,72.4,72.48,53087.0,63.2474,63.3259,63.1863,63.2561,53087.0
2021-03-24 09:45:00,72.47,72.82,72.47,72.81,132679.0,63.2474,63.5529,63.2474,63.5441,132679.0
2021-03-24 09:50:00,72.77,72.84,72.7,72.73,40671.0,63.5092,63.5703,63.4481,63.4743,40671.0
2021-03-24 09:55:00,72.73,72.74,72.6,72.6,16099.0,63.4743,63.483,63.3609,63.3609,16099.0
2021-03-24 10:00:00,72.56,72.83,72.54,72.83,43319.0,63.3259,63.5616,63.3085,63.5616,43319.0
2021-03-24 10:05:00,72.83,72.92,72.73,72.74,77350.0,63.5616,63.6401,63.4743,63.483,77350.0
2021-03-24 10:10:00,72.72,73.0,72.72,72.95,58892.0,63.4656,63.7099,63.4656,63.6663,58892.0
2021-03-24 10:15:00,72.95,72.96,72.79,72.88,36158.0,63.6663,63.675,63.5267,63.6052,36158.0
2021-03-24 10:20:00,72.87,72.91,72.77,72.83,41858.0,63.5965,63.6314,63.5092,63.5616,41858.0
2021-03-24 10:25:00,72.84,73.01,72.76,73.01,46625.0,63.5703,63.7187,63.5005,63.7187,46625.0
2021-03-24 10:30:00,73.01,73.09,72.96,72.98,71764.0,63.7187,63.7885,63.675,63.6925,71764.0
2021-03-24 10:35:00,72.98,73.18,72.95,73.06,79321.0,63.6925,63.867,63.6663,63.7623,79321.0
2021-03-24 10:40:00,73.07,73.18,73.05,73.16,49029.0,63.771,63.867,63.7536,63.8496,49029.0
2021-03-24 10:45:00,73.17,73.23,73.12,73.21,55743.0,63.8583,63.9107,63.8147,63.8932,55743.0
2021-03-24 10:50:00,73.22,73.33,73.22,73.28,58591.0,63.902,63.998,63.902,63.9543,58591.0
2021-03-24 10:55:00,73.29,73.41,73.25,73.41,73546.0,63.963,64.0678,63.9281,64.0678,73546.0
2021-03-24 11:00:00,73.41,73.57,73.36,73.53,50412.0,64.0678,64.2074,64.0241,64.1725,50412.0
2021-03-24 11:05:00,73.52,73.63,73.5,73.59,41321.0,64.1638,64.2598,64.1463,64.2249,41321.0
2021-03-24 11:10:00,73.59,73.69,73.58,73.67,46603.0,64.2249,64.3121,64.2161,64.2947,46603.0
2021-03-24 11:15:00,73.67,73.79,73.67,73.7,62014.0,64.2947,64.3994,64.2947,64.3209,62014.0
2021-03-24 11:20:00,73.7,73.7,73.56,73.58,48727.0,64.3209,64.3209,64.1987,64.2161,48727.0
2021-03-24 11:25:00,73.56,73.57,73.46,73.5,55826.0,64.1987,64.2074,64.1114,64.1463,55826.0
2021-03-24 11:30:00,73.5,73.63,73.49,73.6,45738.0,64.1463,64.2598,64.1376,64.2336,45738.0
2021-03-24 11:35:00,73.59,73.73,73.58,73.64,57570.0,64.2249,64.347,64.2161,64.2685,57570.0
2021-03-24 11:40:00,73.64,73.66,73.56,73.58,32146.0,64.2685,64.286,64.1987,64.2161,32146.0
2021-03-24 11:45:00,73.6,73.7,73.6,73.65,34876.0,64.2336,64.3209,64.2336,64.2772,34876.0
2021-03-24 11:50:00,73.65,73.77,73.63,73.72,39351.0,64.2772,64.382,64.2598,64.3383,39351.0
2021-03-24 11:55:00,73.74,73.75,73.6,73.67,44562.0,64.3558,64.3645,64.2336,64.2947,44562.0
2021-03-24 12:00:00,73.68,73.85,73.63,73.84,66245.0,64.3034,64.4518,64.2598,64.443,66245.0
2021-03-24 12:05:00,73.84,73.93,73.76,73.88,86987.0,64.443,64.5216,64.3732,64.478,86987.0
2021-03-24 12:10:00,73.88,73.93,73.83,73.88,56800.0,64.478,64.5216,64.4343,64.478,56800.0
2021-03-24 12:15:00,73.89,74.15,73.89,74.01,151871.0,64.4867,64.7136,64.4867,64.5914,151871.0
2021-03-24 12:20:00,74.03,74.09,73.89,73.92,72281.0,64.6089,64.6612,64.4867,64.5129,72281.0
2021-03-24 12:25:00,73.92,74.06,73.9,74.03,48749.0,64.5129,64.6351,64.4954,64.6089,48749.0
2021-03-24 12:30:00,74.03,74.03,73.91,73.99,75810.0,64.6089,64.6089,64.5041,64.574,75810.0
2021-03-24 12:35:00,74.01,74.27,74.0,74.23,83625.0,64.5914,64.8183,64.5827,64.7834,83625.0
2021-03-24 12:40:00,74.24,74.3,74.09,74.11,69991.0,64.7921,64.8445,64.6612,64.6787,69991.0
2021-03-24 12:45:00,74.12,74.21,73.95,73.95,35199.0,64.6874,64.766,64.5391,64.5391,35199.0
2021-03-24 12:50:00,73.97,74.06,73.96,74.05,59323.0,64.5565,64.6351,64.5478,64.6263,59323.0
2021-03-24 12:55:00,74.04,74.05,73.87,73.93,39568.0,64.6176,64.6263,64.4692,64.5216,39568.0
2021-03-24 13:00:00,73.95,74.01,73.94,73.96,54039.0,64.5391,64.5914,64.5303,64.5478,54039.0
2021-03-24 13:05:00,73.96,73.97,73.83,73.87,55750.0,64.5478,64.5565,64.4343,64.4692,55750.0
2021-03-24 13:10:00,73.86,73.86,73.73,73.78,79194.0,64.4605,64.4605,64.347,64.3907,79194.0
2021-03-24 13:15:00,73.77,73.77,73.55,73.58,32526.0,64.382,64.382,64.19,64.2161,32526.0
2021-03-24 13:20:00,73.56,73.73,73.53,73.65,33835.0,64.1987,64.347,64.1725,64.2772,33835.0
2021-03-24 13:25:00,73.64,73.76,73.6,73.74,51116.0,64.2685,64.3732,64.2336,64.3558,51116.0
2021-03-24 13:30:00,73.76,73.79,73.68,73.7,30489.0,64.3732,64.3994,64.3034,64.3209,30489.0
2021-03-24 13:35:00,73.7,73.77,73.68,73.74,30367.0,64.3209,64.382,64.3034,64.3558,30367.0
2021-03-24 13:40:00,73.75,73.81,73.66,73.66,48570.0,64.3645,64.4169,64.286,64.286,48570.0
2021-03-24 13:45:00,73.68,73.89,73.63,73.86,45597.0,64.3034,64.4867,64.2598,64.4605,45597.0
2021-03-24 13:50:00,73.89,73.95,73.81,73.84,27793.0,64.4867,64.5391,64.4169,64.443,27793.0
2021-03-24 13:55:00,73.84,73.91,73.82,73.9,35443.0,64.443,64.5041,64.4256,64.4954,35443.0
2021-03-24 14:00:00,73.88,73.9,73.81,73.86,41937.0,64.478,64.4954,64.4169,64.4605,41937.0
2021-03-24 14:05:00,73.87,74.05,73.87,74.03,55029.0,64.4692,64.6263,64.4692,64.6089,55029.0
2021-03-24 14:10:00,74.03,74.1,73.92,73.93,83090.0,64.6089,64.67,64.5129,64.5216,83090.0
2021-03-24 14:15:00,73.92,74.01,73.92,73.97,36929.0,64.5129,64.5914,64.5129,64.5565,36929.0
2021-03-24 14:20:00,73.99,74.05,73.97,73.98,32517.0,64.574,64.6263,64.5565,64.5652,32517.0
2021-03-24 14:25:00,73.97,73.99,73.85,73.89,47688.0,64.5565,64.574,64.4518,64.4867,47688.0
2021-03-24 14:30:00,73.88,73.9,73.77,73.86,69984.0,64.478,64.4954,64.382,64.4605,69984.0
2021-03-24 14:35:00,73.86,73.87,73.69,73.74,51126.0,64.4605,64.4692,64.3121,64.3558,51126.0
2021-03-24 14:40:00,73.77,73.81,73.69,73.75,42837.0,64.382,64.4169,64.3121,64.3645,42837.0
2021-03-24 14:45:00,73.73,73.73,73.62,73.62,70606.0,64.347,64.347,64.251,64.251,70606.0
2021-03-24 14:50:00,73.62,73.62,73.43,73.43,61142.0,64.251,64.251,64.0852,64.0852,61142.0
2021-03-24 14:55:00,73.43,73.45,73.33,73.34,200677.0,64.0852,64.1027,63.998,64.0067,200677.0
2021-03-24 15:00:00,73.34,73.38,73.25,73.32,80478.0,64.0067,64.0416,63.9281,63.9892,80478.0
2021-03-24 15:05:00,73.31,73.38,73.31,73.34,37016.0,63.9805,64.0416,63.9805,64.0067,37016.0
2021-03-24 15:10:00,73.35,73.41,73.29,73.3,44260.0,64.0154,64.0678,63.963,63.9718,44260.0
2021-03-24 15:15:00,73.29,73.35,73.2,73.21,73059.0,63.963,64.0154,63.8845,63.8932,73059.0
2021-03-24 15:20:00,73.2,73.21,73.07,73.2,61370.0,63.8845,63.8932,63.771,63.8845,61370.0
2021-03-24 15:25:00,73.21,73.29,73.18,73.23,76169.0,63.8932,63.963,63.867,63.9107,76169.0
2021-03-24 15:30:00,73.23,73.25,73.11,73.11,55044.0,63.9107,63.9281,63.8059,63.8059,55044.0
2021-03-24 15:35:00,73.11,73.17,73.0,73.02,80966.0,63.8059,63.8583,63.7099,63.7274,80966.0
2021-03-24 15:40:00,73.03,73.14,72.97,73.05,158515.0,63.7361,63.8321,63.6838,63.7536,158515.0
2021-03-24 15:45:00,73.04,73.3,73.01,73.24,162406.0,63.7449,63.9718,63.7187,63.9194,162406.0
2021-03-24 15:50:00,73.23,73.39,73.18,73.37,331601.0,63.9107,64.0503,63.867,64.0329,331601.0
2021-03-24 15:55:00,73.38,73.39,73.17,73.2,538199.0,64.0416,64.0503,63.8583,63.8845,538199.0
2021-03-25 09:30:00,73.25,73.48,72.92,72.98,172627.0,63.9281,64.1289,63.6401,63.6925,172627.0
2021-03-25 09:35:00,72.99,73.21,72.9,72.96,54209.0,63.7012,63.8932,63.6227,63.675,54209.0
2021-03-25 09:40:00,72.93,73.0,72.48,72.59,67934.0,63.6489,63.7099,63.2561,63.3521,67934.0
2021-03-25 09:45:00,72.57,72.82,72.52,72.66,65885.0,63.3347,63.5529,63.291,63.4132,65885.0
2021-03-25 09:50:00,72.68,72.83,72.64,72.81,46183.0,63.4307,63.5616,63.3958,63.5441,46183.0
2021-03-25 09:55:00,72.79,73.03,72.72,72.86,47939.0,63.5267,63.7361,63.4656,63.5878,47939.0
2021-03-25 10:00:00,72.82,72.89,72.75,72.78,63212.0,63.5529,63.6139,63.4918,63.5179,63212.0
2021-03-25 10:05:00,72.78,72.85,72.7,72.78,42544.0,63.5179,63.579,63.4481,63.5179,42544.0
2021-03-25 10:10:00,72.78,72.81,72.59,72.6,65460.0,63.5179,63.5441,63.3521,63.3609,65460.0
2021-03-25 10:15:00,72.58,72.63,72.41,72.56,61605.0,63.3434,63.387,63.195,63.3259,61605.0
2021-03-25 10:20:00,72.56,72.57,72.33,72.38,53139.0,63.3259,63.3347,63.1252,63.1689,53139.0
2021-03-25 10:25:00,72.35,72.55,72.29,72.54,75435.0,63.1427,63.3172,63.0903,63.3085,75435.0
2021-03-25 10:30:00,72.56,72.68,72.54,72.61,40355.0,63.3259,63.4307,63.3085,63.3696,40355.0
2021-03-25 10:35:00,72.63,72.66,72.54,72.59,51362.0,63.387,63.4132,63.3085,63.3521,51362.0
2021-03-25 10:40:00,72.6,72.6,72.46,72.47,25361.0,63.3609,63.3609,63.2387,63.2474,25361.0
2021-03-25 10:45:00,72.47,72.63,72.47,72.55,44233.0,63.2474,63.387,63.2474,63.3172,44233.0
2021-03-25 10:50:00,72.53,72.65,72.47,72.57,49423.0,63.2998,63.4045,63.2474,63.3347,49423.0
2021-03-25 10:55:00,72.57,72.88,72.57,72.84,78404.0,63.3347,63.6052,63.3347,63.5703,78404.0
2021-03-25 11:00:00,72.84,72.85,72.47,72.49,27673.0,63.5703,63.579,63.2474,63.2649,27673.0
2021-03-25 11:05:00,72.49,72.63,72.48,72.6,29361.0,63.2649,63.387,63.2561,63.3609,29361.0
2021-03-25 11:10:00,72.61,72.8,72.6,72.78,26260.0,63.3696,63.5354,63.3609,63.5179,26260.0
2021-03-25 11:15:00,72.78,72.94,72.76,72.94,55156.0,63.5179,63.6576,63.5005,63.6576,55156.0
2021-03-25 11:20:00,72.94,73.01,72.89,72.94,42250.0,63.6576,63.7187,63.6139,63.6576,42250.0
2021-03-25 11:25:00,72.93,73.18,72.93,73.11,66207.0,63.6489,63.867,63.6489,63.8059,66207.0
2021-03-25 11:30:00,73.12,73.17,73.02,73.11,48182.0,63.8147,63.8583,63.7274,63.8059,48182.0
2021-03-25 11:35:00,73.11,73.17,73.06,73.16,37998.0,63.8059,63.8583,63.7623,63.8496,37998.0
2021-03-25 11:40:00,73.17,73.19,72.98,73.09,76586.0,63.8583,63.8758,63.6925,63.7885,76586.0
2021-03-25 11:45:00,73.1,73.17,73.03,73.17,47542.0,63.7972,63.8583,63.7361,63.8583,47542.0
2021-03-25 11:50:00,73.16,73.27,73.16,73.26,38581.0,63.8496,63.9456,63.8496,63.9369,38581.0
2021-03-25 11:55:00,73.27,73.4,73.25,73.4,38249.0,63.9456,64.059,63.9281,64.059,38249.0
2021-03-25 12:00:00,73.39,73.45,73.28,73.38,51430.0,64.0503,64.1027,63.9543,64.0416,51430.0
2021-03-25 12:05:00,73.34,73.48,73.34,73.45,42964.0,64.0067,64.1289,64.0067,64.1027,42964.0
2021-03-25 12:10:00,73.44,73.5,73.32,73.33,46580.0,64.094,64.1463,63.9892,63.998,46580.0
2021-03-25 12:15:00,73.31,73.47,73.3,73.38,23129.0,63.9805,64.1201,63.9718,64.0416,23129.0
2021-03-25 12:20:00,73.38,73.38,73.25,73.28,58269.0,64.0416,64.0416,63.9281,63.9543,58269.0
2021-03-25 12:25:00,73.3,73.38,73.28,73.29,37184.0,63.9718,64.0416,63.9543,63.963,37184.0
2021-03-25 12:30:00,73.29,73.42,73.28,73.34,47909.0,63.963,64.0765,63.9543,64.0067,47909.0
2021-03-25 12:35:00,73.35,73.4,73.34,73.38,22526.0,64.0154,64.059,64.0067,64.0416,22526.0
2021-03-25 12:40:00,73.37,73.38,73.3,73.35,14546.0,64.0329,64.0416,63.9718,64.0154,14546.0
2021-03-25 12:45:00,73.35,73.47,73.34,73.46,24838.0,64.0154,64.1201,64.0067,64.1114,24838.0
2021-03-25 12:50:00,73.47,73.54,73.37,73.4,38545.0,64.1201,64.1812,64.0329,64.059,38545.0
2021-03-25 12:55:00,73.42,73.5,73.38,73.45,18581.0,64.0765,64.1463,64.0416,64.1027,18581.0
2021-03-25 13:00:00,73.43,73.61,73.4,73.58,33798.0,64.0852,64.2423,64.059,64.2161,33798.0
2021-03-25 13:05:00,73.58,73.7,73.52,73.54,30861.0,64.2161,64.3209,64.1638,64.1812,30861.0
2021-03-25 13:10:00,73.54,73.62,73.51,73.59,25574.0,64.1812,64.251,64.155,64.2249,25574.0
2021-03-25 13:15:00,73.6,73.66,73.52,73.55,20129.0,64.2336,64.286,64.1638,64.19,20129.0
2021-03-25 13:20:00,73.58,73.6,73.45,73.47,19600.0,64.2161,64.2336,64.1027,64.1201,19600.0
2021-03-25 13:25:00,73.46,73.47,73.39,73.4,20112.0,64.1114,64.1201,64.0503,64.059,20112.0
2021-03-25 13:30:00,73.41,73.43,73.35,73.36,20452.0,64.0678,64.0852,64.0154,64.0241,20452.0
2021-03-25 13:35:00,73.36,73.43,73.32,73.42,17796.0,64.0241,64.0852,63.9892,64.0765,17796.0
2021-03-25 13:40:00,73.42,73.59,73.42,73.53,43241.0,64.0765,64.2249,64.0765,64.1725,43241.0
2021-03-25 13:45:00,73.54,73.59,73.45,73.53,22205.0,64.1812,64.2249,64.1027,64.1725,22205.0
2021-03-25 13:50:00,73.53,73.55,73.45,73.54,19357.0,64.1725,64.19,64.1027,64.1812,19357.0
2021-03-25 13:55:00,73.54,73.54,73.4,73.43,24575.0,64.1812,64.1812,64.059,64.0852,24575.0
2021-03-25 14:00:00,73.41,73.45,73.36,73.37,36289.0,64.0678,64.1027,64.0241,64.0329,36289.0
2021-03-25 14:05:00,73.37,73.57,73.37,73.52,29954.0,64.0329,64.2074,64.0329,64.1638,29954.0
2021-03-25 14:10:00,73.53,73.57,73.49,73.57,18280.0,64.1725,64.2074,64.1376,64.2074,18280.0
2021-03-25 14:15:00,73.58,73.69,73.53,73.69,29839.0,64.2161,64.3121,64.1725,64.3121,29839.0
2021-03-25 14:20:00,73.68,73.7,73.63,73.66,32959.0,64.3034,64.3209,64.2598,64.286,32959.0
2021-03-25 14:25:00,73.66,73.74,73.66,73.71,34524.0,64.286,64.3558,64.286,64.3296,34524.0
2021-03-25 14:30:00,73.73,73.74,73.67,73.7,32991.0,64.347,64.3558,64.2947,64.3209,32991.0
2021-03-25 14:35:00,73.7,73.86,73.7,73.77,41369.0,64.3209,64.4605,64.3209,64.382,41369.0
2021-03-25 14:40:00,73.79,73.83,73.74,73.82,25602.0,64.3994,64.4343,64.3558,64.4256,25602.0
2021-03-25 14:45:00,73.82,73.85,73.78,73.85,34580.0,64.4256,64.4518,64.3907,64.4518,34580.0
2021-03-25 14:50:00,73.84,73.98,73.82,73.95,62803.0,64.443,64.5652,64.4256,64.5391,62803.0
2021-03-25 14:55:00,73.95,73.96,73.87,73.94,88985.0,64.5391,64.5478,64.4692,64.5303,88985.0
2021-03-25 15:00:00,73.95,74.03,73.9,73.95,69279.0,64.5391,64.6089,64.4954,64.5391,69279.0
2021-03-25 15:05:00,73.96,73.99,73.89,73.96,59592.0,64.5478,64.574,64.4867,64.5478,59592.0
2021-03-25 15:10:00,73.97,74.09,73.92,74.07,53436.0,64.5565,64.6612,64.5129,64.6438,53436.0
2021-03-25 15:15:00,74.09,74.12,74.04,74.11,52619.0,64.6612,64.6874,64.6176,64.6787,52619.0
2021-03-25 15:20:00,74.1,74.14,73.99,74.05,48184.0,64.67,64.7049,64.574,64.6263,48184.0
2021-03-25 15:25:00,74.05,74.05,73.97,74.03,50901.0,64.6263,64.6263,64.5565,64.6089,50901.0
2021-03-25 15:30:00,74.02,74.24,74.01,74.19,55303.0,64.6001,64.7921,64.5914,64.7485,55303.0
2021-03-25 15:35:00,74.21,74.22,74.15,74.16,36684.0,64.766,64.7747,64.7136,64.7223,36684.0
2021-03-25 15:40:00,74.17,74.19,74.13,74.13,66033.0,64.7311,64.7485,64.6961,64.6961,66033.0
2021-03-25 15:45:00,74.14,74.18,74.12,74.16,82055.0,64.7049,64.7398,64.6874,64.7223,82055.0
2021-03-25 15:50:00,74.15,74.25,74.13,74.17,149025.0,64.7136,64.8009,64.6961,64.7311,149025.0
2021-03-25 15:55:00,74.17,74.21,74.07,74.08,293293.0,64.7311,64.766,64.6438,64.6525,293293.0
2021-03-26 09:30:00,74.36,74.83,74.12,74.8,523857.0,64.8969,65.3071,64.6874,65.2809,523857.0
2021-03-26 09:35:00,74.81,74.93,74.67,74.71,91962.0,65.2896,65.3943,65.1674,65.2023,91962.0
2021-03-26 09:40:00,74.71,75.18,74.69,75.06,210294.0,65.2023,65.6125,65.1849,65.5078,210294.0
2021-03-26 09:45:00,75.02,75.12,74.83,74.84,64559.0,65.4729,65.5602,65.3071,65.3158,64559.0
2021-03-26 09:50:00,74.84,74.95,74.77,74.84,51166.0,65.3158,65.4118,65.2547,65.3158,51166.0
2021-03-26 09:55:00,74.85,75.07,74.73,75.06,51118.0,65.3245,65.5165,65.2198,65.5078,51118.0
2021-03-26 10:00:00,75.08,75.19,75.01,75.17,74886.0,65.5252,65.6212,65.4642,65.6038,74886.0
2021-03-26 10:05:00,75.15,75.15,74.82,74.83,173843.0,65.5863,65.5863,65.2983,65.3071,173843.0
2021-03-26 10:10:00,74.81,75.19,74.81,75.18,36256.0,65.2896,65.6212,65.2896,65.6125,36256.0
2021-03-26 10:15:00,75.17,75.31,75.14,75.18,92503.0,65.6038,65.726,65.5776,65.6125,92503.0
2021-03-26 10:20:00,75.19,75.39,75.17,75.32,71496.0,65.6212,65.7958,65.6038,65.7347,71496.0
2021-03-26 10:25:00,75.34,75.43,75.28,75.33,67282.0,65.7522,65.8307,65.6998,65.7434,67282.0
2021-03-26 10:30:00,75.34,75.39,75.23,75.31,83137.0,65.7522,65.7958,65.6562,65.726,83137.0
2021-03-26 10:35:00,75.31,75.33,75.05,75.08,47030.0,65.726,65.7434,65.4991,65.5252,47030.0
2021-03-26 10:40:00,75.09,75.19,75.05,75.05,47054.0,65.534,65.6212,65.4991,65.4991,47054.0
2021-03-26 10:45:00,75.05,75.23,75.04,75.21,37812.0,65.4991,65.6562,65.4903,65.6387,37812.0
2021-03-26 10:50:00,75.21,75.41,75.2,75.36,57201.0,65.6387,65.8132,65.63,65.7696,57201.0
2021-03-26 10:55:00,75.36,75.39,75.29,75.33,53808.0,65.7696,65.7958,65.7085,65.7434,53808.0
2021-03-26 11:00:00,75.34,75.5,75.33,75.35,81600.0,65.7522,65.8918,65.7434,65.7609,81600.0
2021-03-26 11:05:00,75.37,75.4,75.29,75.37,67556.0,65.7783,65.8045,65.7085,65.7783,67556.0
2021-03-26 11:10:00,75.36,75.45,75.33,75.41,85102.0,65.7696,65.8482,65.7434,65.8132,85102.0
2021-03-26 11:15:00,75.39,75.49,75.36,75.45,55191.0,65.7958,65.8831,65.7696,65.8482,55191.0
2021-03-26 11:20:00,75.45,75.49,75.4,75.41,68775.0,65.8482,65.8831,65.8045,65.8132,68775.0
2021-03-26 11:25:00,75.42,75.42,75.27,75.35,67230.0,65.822,65.822,65.6911,65.7609,67230.0
2021-03-26 11:30:00,75.35,75.41,75.3,75.36,59629.0,65.7609,65.8132,65.7172,65.7696,59629.0
2021-03-26 11:35:00,75.33,75.33,75.11,75.2,54725.0,65.7434,65.7434,65.5514,65.63,54725.0
2021-03-26 11:40:00,75.21,75.37,75.2,75.37,69811.0,65.6387,65.7783,65.63,65.7783,69811.0
2021-03-26 11:45:00,75.35,75.45,75.31,75.42,47021.0,65.7609,65.8482,65.726,65.822,47021.0
2021-03-26 11:50:00,75.42,75.47,75.38,75.4,52746.0,65.822,65.8656,65.7871,65.8045,52746.0
2021-03-26 11:55:00,75.41,75.42,75.31,75.35,61989.0,65.8132,65.822,65.726,65.7609,61989.0
2021-03-26 12:00:00,75.34,75.47,75.31,75.43,41192.0,65.7522,65.8656,65.726,65.8307,41192.0
2021-03-26 12:05:00,75.41,75.51,75.39,75.47,127068.0,65.8132,65.9005,65.7958,65.8656,127068.0
2021-03-26 12:10:00,75.46,75.49,75.43,75.45,37378.0,65.8569,65.8831,65.8307,65.8482,37378.0
2021-03-26 12:15:00,75.44,75.57,75.43,75.51,113316.0,65.8394,65.9529,65.8307,65.9005,113316.0
2021-03-26 12:20:00,75.5,75.55,75.41,75.46,47520.0,65.8918,65.9354,65.8132,65.8569,47520.0
2021-03-26 12:25:00,75.47,75.48,75.23,75.32,46734.0,65.8656,65.8743,65.6562,65.7347,46734.0
2021-03-26 12:30:00,75.33,75.47,75.32,75.41,39440.0,65.7434,65.8656,65.7347,65.8132,39440.0
2021-03-26 12:35:00,75.41,75.47,75.39,75.47,31486.0,65.8132,65.8656,65.7958,65.8656,31486.0
2021-03-26 12:40:00,75.46,75.62,75.46,75.61,86572.0,65.8569,65.9965,65.8569,65.9878,86572.0
2021-03-26 12:45:00,75.61,75.65,75.55,75.61,49050.0,65.9878,66.0227,65.9354,65.9878,49050.0
2021-03-26 12:50:00,75.61,75.8,75.6,75.78,104368.0,65.9878,66.1536,65.9791,66.1362,104368.0
2021-03-26 12:55:00,75.79,75.84,75.71,75.74,71332.0,66.1449,66.1885,66.0751,66.1013,71332.0
2021-03-26 13:00:00,75.75,75.8,75.73,75.75,47470.0,66.11,66.1536,66.0925,66.11,47470.0
2021-03-26 13:05:00,75.75,75.82,75.7,75.8,45200.0,66.11,66.1711,66.0663,66.1536,45200.0
2021-03-26 13:10:00,75.8,75.81,75.59,75.66,37929.0,66.1536,66.1623,65.9703,66.0314,37929.0
2021-03-26 13:15:00,75.66,75.72,75.62,75.69,70072.0,66.0314,66.0838,65.9965,66.0576,70072.0
2021-03-26 13:20:00,75.68,75.71,75.65,75.68,67804.0,66.0489,66.0751,66.0227,66.0489,67804.0
2021-03-26 13:25:00,75.69,75.69,75.59,75.61,34472.0,66.0576,66.0576,65.9703,65.9878,34472.0
2021-03-26 13:30:00,75.61,75.67,75.6,75.63,32106.0,65.9878,66.0402,65.9791,66.0053,32106.0
2021-03-26 13:35:00,75.63,75.68,75.61,75.62,44270.0,66.0053,66.0489,65.9878,65.9965,44270.0
2021-03-26 13:40:00,75.62,75.65,75.6,75.62,73943.0,65.9965,66.0227,65.9791,65.9965,73943.0
2021-03-26 13:45:00,75.62,75.66,75.54,75.6,108778.0,65.9965,66.0314,65.9267,65.9791,108778.0
2021-03-26 13:50:00,75.6,75.72,75.53,75.62,96758.0,65.9791,66.0838,65.918,65.9965,96758.0
2021-03-26 13:55:00,75.62,75.79,75.59,75.79,51227.0,65.9965,66.1449,65.9703,66.1449,51227.0
2021-03-26 14:00:00,75.77,75.78,74.85,75.64,100740.0,66.1274,66.1362,65.3245,66.014,100740.0
2021-03-26 14:05:00,75.62,75.76,75.58,75.74,66005.0,65.9965,66.1187,65.9616,66.1013,66005.0
2021-03-26 14:10:00,75.75,75.8,75.6,75.68,69686.0,66.11,66.1536,65.9791,66.0489,69686.0
2021-03-26 14:15:00,75.66,75.71,75.58,75.7,75066.0,66.0314,66.0751,65.9616,66.0663,75066.0
2021-03-26 14:20:00,75.7,75.82,75.66,75.74,107188.0,66.0663,66.1711,66.0314,66.1013,107188.0
2021-03-26 14:25:00,75.74,75.8,75.68,75.8,59077.0,66.1013,66.1536,66.0489,66.1536,59077.0
2021-03-26 14:30:00,75.79,75.84,75.68,75.69,74439.0,66.1449,66.1885,66.0489,66.0576,74439.0
2021-03-26 14:35:00,75.69,75.77,75.61,75.7,63788.0,66.0576,66.1274,65.9878,66.0663,63788.0
2021-03-26 14:40:00,75.7,75.74,75.52,75.59,90179.0,66.0663,66.1013,65.9093,65.9703,90179.0
2021-03-26 14:45:00,75.59,75.65,75.46,75.51,87614.0,65.9703,66.0227,65.8569,65.9005,87614.0
2021-03-26 14:50:00,75.51,75.75,75.5,75.7,79604.0,65.9005,66.11,65.8918,66.0663,79604.0
2021-03-26 14:55:00,75.7,75.84,75.64,75.81,67388.0,66.0663,66.1885,66.014,66.1623,67388.0
2021-03-26 15:00:00,75.81,75.84,75.68,75.71,61589.0,66.1623,66.1885,66.0489,66.0751,61589.0
2021-03-26 15:05:00,75.73,75.73,75.64,75.65,38907.0,66.0925,66.0925,66.014,66.0227,38907.0
2021-03-26 15:10:00,75.66,75.74,75.63,75.69,88303.0,66.0314,66.1013,66.0053,66.0576,88303.0
2021-03-26 15:15:00,75.69,75.76,75.69,75.76,43184.0,66.0576,66.1187,66.0576,66.1187,43184.0
2021-03-26 15:20:00,75.77,75.79,75.67,75.67,51724.0,66.1274,66.1449,66.0402,66.0402,51724.0
2021-03-26 15:25:00,75.67,75.71,75.6,75.7,83595.0,66.0402,66.0751,65.9791,66.0663,83595.0
2021-03-26 15:30:00,75.7,75.8,75.66,75.8,73661.0,66.0663,66.1536,66.0314,66.1536,73661.0
2021-03-26 15:35:00,75.79,75.84,75.61,75.66,125511.0,66.1449,66.1885,65.9878,66.0314,125511.0
2021-03-26 15:40:00,75.67,75.72,75.63,75.65,91931.0,66.0402,66.0838,66.0053,66.0227,91931.0
2021-03-26 15:45:00,75.65,75.76,75.64,75.75,123251.0,66.0227,66.1187,66.014,66.11,123251.0
2021-03-26 15:50:00,75.74,75.81,75.68,75.78,171453.0,66.1013,66.1623,66.0489,66.1362,171453.0
2021-03-26 15:55:00,75.79,76.0,75.76,75.95,372937.0,66.1449,66.3282,66.1187,66.2845,372937.0
2021-03-29 09:30:00,75.7,75.89,75.51,75.75,195030.0,66.0663,66.2322,65.9005,66.11,195030.0
2021-03-29 09:35:00,75.79,76.19,75.79,76.16,166532.0,66.1449,66.494,66.1449,66.4678,166532.0
2021-03-29 09:40:00,76.13,76.56,76.08,76.5,125760.0,66.4416,66.8169,66.398,66.7645,125760.0
2021-03-29 09:45:00,76.5,76.65,76.39,76.5,106531.0,66.7645,66.8954,66.6685,66.7645,106531.0
2021-03-29 09:50:00,76.49,76.69,76.47,76.49,72972.0,66.7558,66.9304,66.7384,66.7558,72972.0
2021-03-29 09:55:00,76.49,76.6,76.46,76.47,102278.0,66.7558,66.8518,66.7296,66.7384,102278.0
2021-03-29 10:00:00,76.47,76.6,76.4,76.56,76387.0,66.7384,66.8518,66.6773,66.8169,76387.0
2021-03-29 10:05:00,76.57,76.72,76.54,76.62,65796.0,66.8256,66.9565,66.7994,66.8693,65796.0
2021-03-29 10:10:00,76.61,76.75,76.59,76.75,65052.0,66.8605,66.9827,66.8431,66.9827,65052.0
2021-03-29 10:15:00,76.73,76.76,76.64,76.67,73055.0,66.9653,66.9914,66.8867,66.9129,73055.0
2021-03-29 10:20:00,76.66,76.76,76.6,76.69,55756.0,66.9042,66.9914,66.8518,66.9304,55756.0
2021-03-29 10:25:00,76.7,76.87,76.69,76.7,79649.0,66.9391,67.0874,66.9304,66.9391,79649.0
2021-03-29 10:30:00,76.73,76.82,76.61,76.65,66643.0,66.9653,67.0438,66.8605,66.8954,66643.0
2021-03-29 10:35:00,76.64,76.64,76.51,76.52,83442.0,66.8867,66.8867,66.7733,66.782,83442.0
2021-03-29 10:40:00,76.51,76.56,76.39,76.43,42984.0,66.7733,66.8169,66.6685,66.7034,42984.0
2021-03-29 10:45:00,76.43,76.46,76.24,76.31,47788.0,66.7034,66.7296,66.5376,66.5987,47788.0
2021-03-29 10:50:00,76.32,76.32,76.02,76.02,41544.0,66.6074,66.6074,66.3456,66.3456,41544.0
2021-03-29 10:55:00,76.03,76.16,75.97,76.15,68521.0,66.3543,66.4678,66.302,66.4591,68521.0
2021-03-29 11:00:00,76.17,76.4,76.15,76.38,37225.0,66.4765,66.6773,66.4591,66.6598,37225.0
2021-03-29 11:05:00,76.39,76.39,76.16,76.24,40571.0,66.6685,66.6685,66.4678,66.5376,40571.0
2021-03-29 11:10:00,76.24,76.28,76.13,76.14,36676.0,66.5376,66.5725,66.4416,66.4503,36676.0
2021-03-29 11:15:00,76.13,76.19,76.08,76.11,95758.0,66.4416,66.494,66.398,66.4242,95758.0
2021-03-29 11:20:00,76.13,76.2,76.08,76.11,122333.0,66.4416,66.5027,66.398,66.4242,122333.0
2021-03-29 11:25:00,76.11,76.29,76.09,76.29,55000.0,66.4242,66.5813,66.4067,66.5813,55000.0
2021-03-29 11:30:00,76.28,76.46,76.23,76.44,54977.0,66.5725,66.7296,66.5289,66.7122,54977.0
2021-03-29 11:35:00,76.43,76.45,76.32,76.39,37158.0,66.7034,66.7209,66.6074,66.6685,37158.0
2021-03-29 11:40:00,76.39,76.39,76.22,76.22,44520.0,66.6685,66.6685,66.5202,66.5202,44520.0
2021-03-29 11:45:00,76.22,76.27,76.21,76.24,27729.0,66.5202,66.5638,66.5114,66.5376,27729.0
2021-03-29 11:50:00,76.23,76.27,76.09,76.1,35397.0,66.5289,66.5638,66.4067,66.4154,35397.0
2021-03-29 11:55:00,76.09,76.27,76.09,76.21,22904.0,66.4067,66.5638,66.4067,66.5114,22904.0
2021-03-29 12:00:00,76.22,76.23,76.09,76.14,27556.0,66.5202,66.5289,66.4067,66.4503,27556.0
2021-03-29 12:05:00,76.13,76.15,76.05,76.09,27053.0,66.4416,66.4591,66.3718,66.4067,27053.0
2021-03-29 12:10:00,76.1,76.1,75.96,75.97,39523.0,66.4154,66.4154,66.2933,66.302,39523.0
2021-03-29 12:15:00,75.97,75.99,75.87,75.93,26268.0,66.302,66.3194,66.2147,66.2671,26268.0
2021-03-29 12:20:00,75.94,76.04,75.93,76.02,24205.0,66.2758,66.3631,66.2671,66.3456,24205.0
2021-03-29 12:25:00,76.02,76.13,76.0,76.12,36028.0,66.3456,66.4416,66.3282,66.4329,36028.0
2021-03-29 12:30:00,76.12,76.23,76.07,76.23,25291.0,66.4329,66.5289,66.3893,66.5289,25291.0
2021-03-29 12:35:00,76.24,76.29,76.23,76.27,25922.0,66.5376,66.5813,66.5289,66.5638,25922.0
2021-03-29 12:40:00,76.28,76.36,76.25,76.31,44879.0,66.5725,66.6424,66.5464,66.5987,44879.0
2021-03-29 12:45:00,76.32,76.34,76.25,76.34,19140.0,66.6074,66.6249,66.5464,66.6249,19140.0
2021-03-29 12:50:00,76.33,76.38,76.29,76.38,34858.0,66.6162,66.6598,66.5813,66.6598,34858.0
2021-03-29 12:55:00,76.38,76.45,76.37,76.41,51009.0,66.6598,66.7209,66.6511,66.686,51009.0
2021-03-29 13:00:00,76.43,76.54,76.4,76.54,40106.0,66.7034,66.7994,66.6773,66.7994,40106.0
2021-03-29 13:05:00,76.54,76.62,76.49,76.51,47459.0,66.7994,66.8693,66.7558,66.7733,47459.0
2021-03-29 13:10:00,76.51,76.59,76.48,76.5,21275.0,66.7733,66.8431,66.7471,66.7645,21275.0
2021-03-29 13:15:00,76.5,76.55,76.46,76.52,38484.0,66.7645,66.8082,66.7296,66.782,38484.0
2021-03-29 13:20:00,76.53,76.57,76.39,76.39,24608.0,66.7907,66.8256,66.6685,66.6685,24608.0
2021-03-29 13:25:00,76.41,76.53,76.38,76.53,23102.0,66.686,66.7907,66.6598,66.7907,23102.0
2021-03-29 13:30:00,76.52,76.68,76.51,76.68,32069.0,66.782,66.9216,66.7733,66.9216,32069.0
2021-03-29 13:35:00,76.69,76.69,76.56,76.64,31428.0,66.9304,66.9304,66.8169,66.8867,31428.0
2021-03-29 13:40:00,76.65,76.66,76.55,76.65,27078.0,66.8954,66.9042,66.8082,66.8954,27078.0
2021-03-29 13:45:00,76.66,76.69,76.59,76.66,23989.0,66.9042,66.9304,66.8431,66.9042,23989.0
2021-03-29 13:50:00,76.66,76.69,76.61,76.67,22384.0,66.9042,66.9304,66.8605,66.9129,22384.0
2021-03-29 13:55:00,76.67,76.68,76.57,76.58,23095.0,66.9129,66.9216,66.8256,66.8344,23095.0
2021-03-29 14:00:00,76.59,76.59,76.48,76.49,25674.0,66.8431,66.8431,66.7471,66.7558,25674.0
2021-03-29 14:05:00,76.5,76.64,76.49,76.64,23459.0,66.7645,66.8867,66.7558,66.8867,23459.0
2021-03-29 14:10:00,76.63,76.65,76.53,76.65,25562.0,66.878,66.8954,66.7907,66.8954,25562.0
2021-03-29 14:15:00,76.63,76.63,76.51,76.52,33533.0,66.878,66.878,66.7733,66.782,33533.0
2021-03-29 14:20:00,76.53,76.63,76.52,76.61,24654.0,66.7907,66.878,66.782,66.8605,24654.0
2021-03-29 14:25:00,76.62,76.64,76.56,76.56,29976.0,66.8693,66.8867,66.8169,66.8169,29976.0
2021-03-29 14:30:00,76.57,76.59,76.37,76.46,37752.0,66.8256,66.8431,66.6511,66.7296,37752.0
2021-03-29 14:35:00,76.45,76.51,76.38,76.47,22922.0,66.7209,66.7733,66.6598,66.7384,22922.0
2021-03-29 14:40:00,76.47,76.57,76.44,76.56,24096.0,66.7384,66.8256,66.7122,66.8169,24096.0
2021-03-29 14:45:00,76.56,76.69,76.55,76.67,31880.0,66.8169,66.9304,66.8082,66.9129,31880.0
2021-03-29 14:50:00,76.66,76.66,76.58,76.65,25377.0,66.9042,66.9042,66.8344,66.8954,25377.0
2021-03-29 14:55:00,76.65,76.66,76.57,76.64,29278.0,66.8954,66.9042,66.8256,66.8867,29278.0
2021-03-29 15:00:00,76.65,76.7,76.63,76.7,37944.0,66.8954,66.9391,66.878,66.9391,37944.0
2021-03-29 15:05:00,76.7,76.72,76.63,76.69,36001.0,66.9391,66.9565,66.878,66.9304,36001.0
2021-03-29 15:10:00,76.69,76.72,76.58,76.6,45661.0,66.9304,66.9565,66.8344,66.8518,45661.0
2021-03-29 15:15:00,76.61,76.64,76.49,76.53,35656.0,66.8605,66.8867,66.7558,66.7907,35656.0
2021-03-29 15:20:00,76.53,76.55,76.44,76.45,31711.0,66.7907,66.8082,66.7122,66.7209,31711.0
2021-03-29 15:25:00,76.46,76.6,76.46,76.59,30620.0,66.7296,66.8518,66.7296,66.8431,30620.0
2021-03-29 15:30:00,76.59,76.61,76.46,76.47,57558.0,66.8431,66.8605,66.7296,66.7384,57558.0
2021-03-29 15:35:00,76.46,76.46,76.35,76.45,51567.0,66.7296,66.7296,66.6336,66.7209,51567.0
2021-03-29 15:40:00,76.45,76.46,76.36,76.38,63683.0,66.7209,66.7296,66.6424,66.6598,63683.0
2021-03-29 15:45:00,76.39,76.39,76.25,76.25,89591.0,66.6685,66.6685,66.5464,66.5464,89591.0
2021-03-29 15:50:00,76.25,76.31,76.18,76.25,127269.0,66.5464,66.5987,66.4853,66.5464,127269.0
2021-03-29 15:55:00,76.24,76.39,76.23,76.3,257528.0,66.5376,66.6685,66.5289,66.59,257528.0
2021-03-30 09:30:00,76.17,76.49,75.87,76.44,166317.0,66.4765,66.7558,66.2147,66.7122,166317.0
2021-03-30 09:35:00,76.45,76.81,76.43,76.77,91713.0,66.7209,67.0351,66.7034,67.0002,91713.0
2021-03-30 09:40:00,76.76,76.81,76.27,76.3,108636.0,66.9914,67.0351,66.5638,66.59,108636.0
2021-03-30 09:45:00,76.34,76.47,76.15,76.23,73377.0,66.6249,66.7384,66.4591,66.5289,73377.0
2021-03-30 09:50:00,76.23,76.23,75.97,76.05,50886.0,66.5289,66.5289,66.302,66.3718,50886.0
2021-03-30 09:55:00,76.05,76.16,75.93,76.0,33974.0,66.3718,66.4678,66.2671,66.3282,33974.0
2021-03-30 10:00:00,76.01,76.17,75.98,76.02,51931.0,66.3369,66.4765,66.3107,66.3456,51931.0
2021-03-30 10:05:00,76.02,76.09,75.88,76.01,65749.0,66.3456,66.4067,66.2234,66.3369,65749.0
2021-03-30 10:10:00,76.0,76.37,75.98,76.25,51994.0,66.3282,66.6511,66.3107,66.5464,51994.0
2021-03-30 10:15:00,76.25,76.35,76.15,76.15,54914.0,66.5464,66.6336,66.4591,66.4591,54914.0
2021-03-30 10:20:00,76.14,76.17,76.04,76.13,48410.0,66.4503,66.4765,66.3631,66.4416,48410.0
2021-03-30 10:25:00,76.14,76.43,76.13,76.42,48811.0,66.4503,66.7034,66.4416,66.6947,48811.0
2021-03-30 10:30:00,76.42,76.59,76.35,76.35,107824.0,66.6947,66.8431,66.6336,66.6336,107824.0
2021-03-30 10:35:00,76.36,76.37,76.22,76.25,31714.0,66.6424,66.6511,66.5202,66.5464,31714.0
2021-03-30 10:40:00,76.23,76.25,76.06,76.09,38276.0,66.5289,66.5464,66.3805,66.4067,38276.0
2021-03-30 10:45:00,76.09,76.14,76.02,76.11,33554.0,66.4067,66.4503,66.3456,66.4242,33554.0
2021-03-30 10:50:00,76.11,76.2,76.05,76.12,39284.0,66.4242,66.5027,66.3718,66.4329,39284.0
2021-03-30 10:55:00,76.14,76.15,76.05,76.08,33617.0,66.4503,66.4591,66.3718,66.398,33617.0
2021-03-30 11:00:00,76.08,76.12,76.02,76.06,36688.0,66.398,66.4329,66.3456,66.3805,36688.0
2021-03-30 11:05:00,76.07,76.11,76.04,76.09,48554.0,66.3893,66.4242,66.3631,66.4067,48554.0
2021-03-30 11:10:00,76.08,76.12,76.02,76.11,45753.0,66.398,66.4329,66.3456,66.4242,45753.0
2021-03-30 11:15:00,76.1,76.16,76.06,76.06,42153.0,66.4154,66.4678,66.3805,66.3805,42153.0
2021-03-30 11:20:00,76.07,76.12,76.04,76.09,31499.0,66.3893,66.4329,66.3631,66.4067,31499.0
2021-03-30 11:25:00,76.09,76.09,75.99,76.05,28839.0,66.4067,66.4067,66.3194,66.3718,28839.0
2021-03-30 11:30:00,76.05,76.15,76.01,76.11,20834.0,66.3718,66.4591,66.3369,66.4242,20834.0
2021-03-30 11:35:00,76.1,76.1,75.99,76.01,24919.0,66.4154,66.4154,66.3194,66.3369,24919.0
2021-03-30 11:40:00,76.01,76.16,76.01,76.15,25465.0,66.3369,66.4678,66.3369,66.4591,25465.0
2021-03-30 11:45:00,76.15,76.28,76.14,76.24,38919.0,66.4591,66.5725,66.4503,66.5376,38919.0
2021-03-30 11:50:00,76.22,76.22,75.95,75.95,47506.0,66.5202,66.5202,66.2845,66.2845,47506.0
2021-03-30 11:55:00,75.95,75.98,75.84,75.87,37036.0,66.2845,66.3107,66.1885,66.2147,37036.0
2021-03-30 12:00:00,75.86,75.88,75.73,75.79,33916.0,66.206,66.2234,66.0925,66.1449,33916.0
2021-03-30 12:05:00,75.8,75.84,75.75,75.82,47569.0,66.1536,66.1885,66.11,66.1711,47569.0
2021-03-30 12:10:00,75.81,75.94,75.77,75.94,35617.0,66.1623,66.2758,66.1274,66.2758,35617.0
2021-03-30 12:15:00,75.93,75.95,75.83,75.94,34292.0,66.2671,66.2845,66.1798,66.2758,34292.0
2021-03-30 12:20:00,75.93,76.06,75.86,76.06,35445.0,66.2671,66.3805,66.206,66.3805,35445.0
2021-03-30 12:25:00,76.06,76.11,76.01,76.06,33796.0,66.3805,66.4242,66.3369,66.3805,33796.0
2021-03-30 12:30:00,76.07,76.14,76.02,76.06,22739.0,66.3893,66.4503,66.3456,66.3805,22739.0
2021-03-30 12:35:00,76.06,76.1,75.99,76.07,31601.0,66.3805,66.4154,66.3194,66.3893,31601.0
2021-03-30 12:40:00,76.08,76.14,76.05,76.07,33404.0,66.398,66.4503,66.3718,66.3893,33404.0
2021-03-30 12:45:00,76.08,76.14,76.05,76.12,33737.0,66.398,66.4503,66.3718,66.4329,33737.0
2021-03-30 12:50:00,76.12,76.17,76.09,76.16,44302.0,66.4329,66.4765,66.4067,66.4678,44302.0
2021-03-30 12:55:00,76.17,76.21,76.09,76.19,41031.0,66.4765,66.5114,66.4067,66.494,41031.0
2021-03-30 13:00:00,76.19,76.3,76.19,76.22,44719.0,66.494,66.59,66.494,66.5202,44719.0
2021-03-30 13:05:00,76.22,76.23,76.13,76.13,37692.0,66.5202,66.5289,66.4416,66.4416,37692.0
2021-03-30 13:10:00,76.13,76.18,76.08,76.12,30113.0,66.4416,66.4853,66.398,66.4329,30113.0
2021-03-30 13:15:00,76.1,76.16,76.05,76.12,33004.0,66.4154,66.4678,66.3718,66.4329,33004.0
2021-03-30 13:20:00,76.13,76.15,76.06,76.07,37006.0,66.4416,66.4591,66.3805,66.3893,37006.0
2021-03-30 13:25:00,76.07,76.12,76.05,76.08,24912.0,66.3893,66.4329,66.3718,66.398,24912.0
2021-03-30 13:30:00,76.07,76.13,76.05,76.12,28456.0,66.3893,66.4416,66.3718,66.4329,28456.0
2021-03-30 13:35:00,76.11,76.27,76.11,76.27,41587.0,66.4242,66.5638,66.4242,66.5638,41587.0
2021-03-30 13:40:00,76.26,76.29,76.23,76.28,44861.0,66.5551,66.5813,66.5289,66.5725,44861.0
2021-03-30 13:45:00,76.28,76.39,76.28,76.3,65162.0,66.5725,66.6685,66.5725,66.59,65162.0
2021-03-30 13:50:00,76.3,76.37,76.27,76.37,26396.0,66.59,66.6511,66.5638,66.6511,26396.0
2021-03-30 13:55:00,76.38,76.42,76.34,76.4,39971.0,66.6598,66.6947,66.6249,66.6773,39971.0
2021-03-30 14:00:00,76.4,76.43,76.19,76.19,48229.0,66.6773,66.7034,66.494,66.494,48229.0
2021-03-30 14:05:00,76.2,76.29,76.2,76.27,33539.0,66.5027,66.5813,66.5027,66.5638,33539.0
2021-03-30 14:10:00,76.28,76.3,76.25,76.28,64607.0,66.5725,66.59,66.5464,66.5725,64607.0
2021-03-30 14:15:00,76.3,76.31,76.26,76.28,22313.0,66.59,66.5987,66.5551,66.5725,22313.0
2021-03-30 14:20:00,76.29,76.33,76.27,76.31,51895.0,66.5813,66.6162,66.5638,66.5987,51895.0
2021-03-30 14:25:00,76.31,76.38,76.29,76.37,51307.0,66.5987,66.6598,66.5813,66.6511,51307.0
2021-03-30 14:30:00,76.38,76.39,76.32,76.32,54597.0,66.6598,66.6685,66.6074,66.6074,54597.0
2021-03-30 14:35:00,76.32,76.32,76.28,76.29,58778.0,66.6074,66.6074,66.5725,66.5813,58778.0
2021-03-30 14:40:00,76.29,76.3,76.1,76.1,54576.0,66.5813,66.59,66.4154,66.4154,54576.0
2021-03-30 14:45:00,76.11,76.13,76.04,76.12,19441.0,66.4242,66.4416,66.3631,66.4329,19441.0
2021-03-30 14:50:00,76.13,76.18,76.09,76.15,34069.0,66.4416,66.4853,66.4067,66.4591,34069.0
2021-03-30 14:55:00,76.16,76.28,76.14,76.25,48002.0,66.4678,66.5725,66.4503,66.5464,48002.0
2021-03-30 15:00:00,76.25,76.3,76.21,76.25,44590.0,66.5464,66.59,66.5114,66.5464,44590.0
2021-03-30 15:05:00,76.26,76.26,76.13,76.16,92541.0,66.5551,66.5551,66.4416,66.4678,92541.0
2021-03-30 15:10:00,76.16,76.17,76.02,76.05,55275.0,66.4678,66.4765,66.3456,66.3718,55275.0
2021-03-30 15:15:00,76.03,76.1,76.01,76.06,64850.0,66.3543,66.4154,66.3369,66.3805,64850.0
2021-03-30 15:20:00,76.06,76.16,76.05,76.16,26786.0,66.3805,66.4678,66.3718,66.4678,26786.0
2021-03-30 15:25:00,76.16,76.18,76.08,76.09,42999.0,66.4678,66.4853,66.398,66.4067,42999.0
2021-03-30 15:30:00,76.08,76.14,76.05,76.06,80525.0,66.398,66.4503,66.3718,66.3805,80525.0
2021-03-30 15:35:00,76.05,76.1,75.96,75.97,55204.0,66.3718,66.4154,66.2933,66.302,55204.0
2021-03-30 15:40:00,75.98,76.05,75.98,76.0,64118.0,66.3107,66.3718,66.3107,66.3282,64118.0
2021-03-30 15:45:00,76.01,76.02,75.88,75.89,116065.0,66.3369,66.3456,66.2234,66.2322,116065.0
2021-03-30 15:50:00,75.88,76.04,75.86,76.03,156173.0,66.2234,66.3631,66.206,66.3543,156173.0
2021-03-30 15:55:00,76.03,76.13,75.98,76.08,286023.0,66.3543,66.4416,66.3107,66.398,286023.0
2021-03-31 09:30:00,75.96,76.15,75.77,75.91,186592.0,66.2933,66.4591,66.1274,66.2496,186592.0
2021-03-31 09:35:00,75.92,76.05,75.82,75.99,62667.0,66.2583,66.3718,66.1711,66.3194,62667.0
2021-03-31 09:40:00,76.01,76.09,75.88,75.92,65199.0,66.3369,66.4067,66.2234,66.2583,65199.0
2021-03-31 09:45:00,75.91,76.04,75.89,75.97,45288.0,66.2496,66.3631,66.2322,66.302,45288.0
2021-03-31 09:50:00,75.98,76.07,75.89,76.0,50945.0,66.3107,66.3893,66.2322,66.3282,50945.0
2021-03-31 09:55:00,76.03,76.1,75.87,75.88,51043.0,66.3543,66.4154,66.2147,66.2234,51043.0
2021-03-31 10:00:00,75.89,76.17,75.81,75.98,80335.0,66.2322,66.4765,66.1623,66.3107,80335.0
2021-03-31 10:05:00,76.0,76.03,75.82,75.89,39266.0,66.3282,66.3543,66.1711,66.2322,39266.0
2021-03-31 10:10:00,75.9,75.96,75.76,75.76,43241.0,66.2409,66.2933,66.1187,66.1187,43241.0
2021-03-31 10:15:00,75.77,75.79,75.69,75.72,41075.0,66.1274,66.1449,66.0576,66.0838,41075.0
2021-03-31 10:20:00,75.73,75.86,75.68,75.8,54838.0,66.0925,66.206,66.0489,66.1536,54838.0
2021-03-31 10:25:00,75.8,75.86,75.76,75.86,23973.0,66.1536,66.206,66.1187,66.206,23973.0
2021-03-31 10:30:00,75.84,75.88,75.72,75.78,23017.0,66.1885,66.2234,66.0838,66.1362,23017.0
2021-03-31 10:35:00,75.8,75.91,75.76,75.9,35319.0,66.1536,66.2496,66.1187,66.2409,35319.0
2021-03-31 10:40:00,75.9,75.95,75.82,75.91,36127.0,66.2409,66.2845,66.1711,66.2496,36127.0
2021-03-31 10:45:00,75.92,75.94,75.83,75.93,30198.0,66.2583,66.2758,66.1798,66.2671,30198.0
2021-03-31 10:50:00,75.94,76.07,75.88,76.05,40582.0,66.2758,66.3893,66.2234,66.3718,40582.0
2021-03-31 10:55:00,76.04,76.1,75.98,76.08,41798.0,66.3631,66.4154,66.3107,66.398,41798.0
2021-03-31 11:00:00,76.1,76.16,76.01,76.06,48147.0,66.4154,66.4678,66.3369,66.3805,48147.0
2021-03-31 11:05:00,76.06,76.09,75.94,75.97,37115.0,66.3805,66.4067,66.2758,66.302,37115.0
2021-03-31 11:10:00,75.98,75.99,75.85,75.91,47487.0,66.3107,66.3194,66.1973,66.2496,47487.0
2021-03-31 11:15:00,75.92,75.93,75.85,75.91,27614.0,66.2583,66.2671,66.1973,66.2496,27614.0
2021-03-31 11:20:00,75.92,75.98,75.85,75.87,31465.0,66.2583,66.3107,66.1973,66.2147,31465.0
2021-03-31 11:25:00,75.87,76.0,75.82,75.95,27499.0,66.2147,66.3282,66.1711,66.2845,27499.0
2021-03-31 11:30:00,75.94,76.0,75.92,75.92,30325.0,66.2758,66.3282,66.2583,66.2583,30325.0
2021-03-31 11:35:00,75.92,76.07,75.92,76.04,26662.0,66.2583,66.3893,66.2583,66.3631,26662.0
2021-03-31 11:40:00,76.03,76.04,75.94,75.98,22137.0,66.3543,66.3631,66.2758,66.3107,22137.0
2021-03-31 11:45:00,75.99,76.04,75.96,76.01,43460.0,66.3194,66.3631,66.2933,66.3369,43460.0
2021-03-31 11:50:00,76.01,76.13,76.0,76.07,43193.0,66.3369,66.4416,66.3282,66.3893,43193.0
2021-03-31 11:55:00,76.09,76.09,76.0,76.05,20835.0,66.4067,66.4067,66.3282,66.3718,20835.0
2021-03-31 12:00:00,76.05,76.08,76.02,76.02,17432.0,66.3718,66.398,66.3456,66.3456,17432.0
2021-03-31 12:05:00,76.02,76.12,76.01,76.08,31172.0,66.3456,66.4329,66.3369,66.398,31172.0
2021-03-31 12:10:00,76.08,76.13,76.06,76.13,15549.0,66.398,66.4416,66.3805,66.4416,15549.0
2021-03-31 12:15:00,76.13,76.14,76.02,76.05,38799.0,66.4416,66.4503,66.3456,66.3718,38799.0
2021-03-31 12:20:00,76.07,76.11,75.96,75.97,28703.0,66.3893,66.4242,66.2933,66.302,28703.0
2021-03-31 12:25:00,75.97,76.02,75.94,75.99,16667.0,66.302,66.3456,66.2758,66.3194,16667.0
2021-03-31 12:30:00,75.99,76.05,75.99,76.02,18804.0,66.3194,66.3718,66.3194,66.3456,18804.0
2021-03-31 12:35:00,76.03,76.09,75.98,76.0,23980.0,66.3543,66.4067,66.3107,66.3282,23980.0
2021-03-31 12:40:00,76.0,76.1,75.99,76.1,14969.0,66.3282,66.4154,66.3194,66.4154,14969.0
2021-03-31 12:45:00,76.08,76.14,76.08,76.12,19467.0,66.398,66.4503,66.398,66.4329,19467.0
2021-03-31 12:50:00,76.12,76.17,76.08,76.09,38104.0,66.4329,66.4765,66.398,66.4067,38104.0
2021-03-31 12:55:00,76.09,76.09,75.96,76.0,30763.0,66.4067,66.4067,66.2933,66.3282,30763.0
2021-03-31 13:00:00,76.0,76.1,75.98,76.1,17969.0,66.3282,66.4154,66.3107,66.4154,17969.0
2021-03-31 13:05:00,76.09,76.09,76.04,76.07,18924.0,66.4067,66.4067,66.3631,66.3893,18924.0
2021-03-31 13:10:00,76.07,76.14,76.05,76.05,25827.0,66.3893,66.4503,66.3718,66.3718,25827.0
2021-03-31 13:15:00,76.05,76.08,76.01,76.03,21373.0,66.3718,66.398,66.3369,66.3543,21373.0
2021-03-31 13:20:00,76.03,76.06,75.96,76.01,99414.0,66.3543,66.3805,66.2933,66.3369,99414.0
2021-03-31 13:25:00,76.0,76.1,75.98,76.01,20932.0,66.3282,66.4154,66.3107,66.3369,20932.0
2021-03-31 13:30:00,76.01,76.17,76.0,76.17,47935.0,66.3369,66.4765,66.3282,66.4765,47935.0
2021-03-31 13:35:00,76.17,76.17,76.06,76.09,33881.0,66.4765,66.4765,66.3805,66.4067,33881.0
2021-03-31 13:40:00,76.1,76.11,76.01,76.04,30668.0,66.4154,66.4242,66.3369,66.3631,30668.0
2021-03-31 13:45:00,76.02,76.04,75.96,76.02,24920.0,66.3456,66.3631,66.2933,66.3456,24920.0
2021-03-31 13:50:00,76.02,76.02,75.93,75.96,47558.0,66.3456,66.3456,66.2671,66.2933,47558.0
2021-03-31 13:55:00,75.95,75.98,75.91,75.97,16136.0,66.2845,66.3107,66.2496,66.302,16136.0
2021-03-31 14:00:00,75.96,75.99,75.88,75.95,46843.0,66.2933,66.3194,66.2234,66.2845,46843.0
2021-03-31 14:05:00,75.94,76.07,75.93,76.04,43490.0,66.2758,66.3893,66.2671,66.3631,43490.0
2021-03-31 14:10:00,76.04,76.12,76.03,76.12,57593.0,66.3631,66.4329,66.3543,66.4329,57593.0
2021-03-31 14:15:00,76.11,76.12,75.95,75.98,50657.0,66.4242,66.4329,66.2845,66.3107,50657.0
2021-03-31 14:20:00,75.98,75.99,75.85,75.92,47669.0,66.3107,66.3194,66.1973,66.2583,47669.0
2021-03-31 14:25:00,75.93,75.93,75.81,75.84,32833.0,66.2671,66.2671,66.1623,66.1885,32833.0
2021-03-31 14:30:00,75.83,75.9,75.8,75.83,28093.0,66.1798,66.2409,66.1536,66.1798,28093.0
2021-03-31 14:35:00,75.84,75.97,75.82,75.96,55248.0,66.1885,66.302,66.1711,66.2933,55248.0
2021-03-31 14:40:00,75.97,75.98,75.87,75.91,22666.0,66.302,66.3107,66.2147,66.2496,22666.0
2021-03-31 14:45:00,75.91,75.91,75.75,75.79,27913.0,66.2496,66.2496,66.11,66.1449,27913.0
2021-03-31 14:50:00,75.78,75.81,75.71,75.72,27234.0,66.1362,66.1623,66.0751,66.0838,27234.0
2021-03-31 14:55:00,75.72,75.74,75.58,75.58,37005.0,66.0838,66.1013,65.9616,65.9616,37005.0
2021-03-31 15:00:00,75.57,75.58,75.44,75.54,114234.0,65.9529,65.9616,65.8394,65.9267,114234.0
2021-03-31 15:05:00,75.55,75.61,75.51,75.55,35938.0,65.9354,65.9878,65.9005,65.9354,35938.0
2021-03-31 15:10:00,75.55,75.62,75.51,75.59,50545.0,65.9354,65.9965,65.9005,65.9703,50545.0
2021-03-31 15:15:00,75.59,75.64,75.58,75.61,43637.0,65.9703,66.014,65.9616,65.9878,43637.0
2021-03-31 15:20:00,75.6,75.69,75.6,75.66,37915.0,65.9791,66.0576,65.9791,66.0314,37915.0
2021-03-31 15:25:00,75.66,75.74,75.63,75.66,61354.0,66.0314,66.1013,66.0053,66.0314,61354.0
2021-03-31 15:30:00,75.67,75.74,75.62,75.73,43595.0,66.0402,66.1013,65.9965,66.0925,43595.0
2021-03-31 15:35:00,75.73,75.74,75.51,75.53,68202.0,66.0925,66.1013,65.9005,65.918,68202.0
2021-03-31 15:40:00,75.52,75.6,75.49,75.56,73990.0,65.9093,65.9791,65.8831,65.9442,73990.0
2021-03-31 15:45:00,75.55,75.58,75.47,75.53,89939.0,65.9354,65.9616,65.8656,65.918,89939.0
2021-03-31 15:50:00,75.52,75.62,75.45,75.6,143566.0,65.9093,65.9965,65.8482,65.9791,143566.0
2021-03-31 15:55:00,75.59,75.61,75.21,75.21,661221.0,65.9703,65.9878,65.6387,65.6387,661221.0
2021-04-01 09:30:00,75.23,75.3,74.53,74.67,257001.0,65.6562,65.7172,65.0452,65.1674,257001.0
2021-04-01 09:35:00,74.7,74.73,73.96,74.02,117986.0,65.1936,65.2198,64.5478,64.6001,117986.0
2021-04-01 09:40:00,73.98,74.16,73.91,74.02,92234.0,64.5652,64.7223,64.5041,64.6001,92234.0
2021-04-01 09:45:00,74.02,74.3,74.01,74.15,117200.0,64.6001,64.8445,64.5914,64.7136,117200.0
2021-04-01 09:50:00,74.13,74.38,74.11,74.26,124750.0,64.6961,64.9143,64.6787,64.8096,124750.0
2021-04-01 09:55:00,74.26,74.4,74.22,74.32,71942.0,64.8096,64.9318,64.7747,64.862,71942.0
2021-04-01 10:00:00,74.3,74.53,74.29,74.49,125720.0,64.8445,65.0452,64.8358,65.0103,125720.0
2021-04-01 10:05:00,74.49,74.59,74.28,74.42,68192.0,65.0103,65.0976,64.8271,64.9492,68192.0
2021-04-01 10:10:00,74.41,74.48,74.34,74.47,74085.0,64.9405,65.0016,64.8794,64.9929,74085.0
2021-04-01 10:15:00,74.47,74.48,74.14,74.21,93026.0,64.9929,65.0016,64.7049,64.766,93026.0
2021-04-01 10:20:00,74.2,74.23,74.04,74.11,82466.0,64.7572,64.7834,64.6176,64.6787,82466.0
2021-04-01 10:25:00,74.1,74.39,74.1,74.36,120790.0,64.67,64.9231,64.67,64.8969,120790.0
2021-04-01 10:30:00,74.37,74.38,74.24,74.26,67799.0,64.9056,64.9143,64.7921,64.8096,67799.0
2021-04-01 10:35:00,74.27,74.32,74.25,74.3,67924.0,64.8183,64.862,64.8009,64.8445,67924.0
2021-04-01 10:40:00,74.31,74.32,74.2,74.25,62078.0,64.8532,64.862,64.7572,64.8009,62078.0
2021-04-01 10:45:00,74.25,74.28,74.18,74.21,30775.0,64.8009,64.8271,64.7398,64.766,30775.0
2021-04-01 10:50:00,74.2,74.28,74.19,74.26,44738.0,64.7572,64.8271,64.7485,64.8096,44738.0
2021-04-01 10:55:00,74.27,74.46,74.26,74.44,66487.0,64.8183,64.9841,64.8096,64.9667,66487.0
2021-04-01 11:00:00,74.45,74.53,74.39,74.45,57197.0,64.9754,65.0452,64.9231,64.9754,57197.0
2021-04-01 11:05:00,74.45,74.6,74.44,74.5,106556.0,64.9754,65.1063,64.9667,65.0191,106556.0
2021-04-01 11:10:00,74.51,74.57,74.49,74.54,59899.0,65.0278,65.0801,65.0103,65.054,59899.0
2021-04-01 11:15:00,74.53,74.59,74.49,74.59,76769.0,65.0452,65.0976,65.0103,65.0976,76769.0
2021-04-01 11:20:00,74.57,74.74,74.56,74.64,108061.0,65.0801,65.2285,65.0714,65.1412,108061.0
2021-04-01 11:25:00,74.64,74.67,74.52,74.59,102577.0,65.1412,65.1674,65.0365,65.0976,102577.0
2021-04-01 11:30:00,74.59,74.67,74.56,74.59,118974.0,65.0976,65.1674,65.0714,65.0976,118974.0
2021-04-01 11:35:00,74.6,74.63,74.53,74.59,77707.0,65.1063,65.1325,65.0452,65.0976,77707.0
2021-04-01 11:40:00,74.6,74.67,74.55,74.62,270686.0,65.1063,65.1674,65.0627,65.1238,270686.0
2021-04-01 11:45:00,74.61,74.63,74.56,74.61,75878.0,65.1151,65.1325,65.0714,65.1151,75878.0
2021-04-01 11:50:00,74.61,74.72,74.6,74.67,63917.0,65.1151,65.2111,65.1063,65.1674,63917.0
2021-04-01 11:55:00,74.67,74.68,74.59,74.63,26442.0,65.1674,65.1762,65.0976,65.1325,26442.0
2021-04-01 12:00:00,74.62,74.75,74.62,74.7,49289.0,65.1238,65.2372,65.1238,65.1936,49289.0
2021-04-01 12:05:00,74.7,74.81,74.66,74.78,67210.0,65.1936,65.2896,65.1587,65.2634,67210.0
2021-04-01 12:10:00,74.78,74.79,74.71,74.73,48768.0,65.2634,65.2722,65.2023,65.2198,48768.0
2021-04-01 12:15:00,74.71,74.74,74.64,74.73,60141.0,65.2023,65.2285,65.1412,65.2198,60141.0
2021-04-01 12:20:00,74.73,74.73,74.64,74.67,45613.0,65.2198,65.2198,65.1412,65.1674,45613.0
2021-04-01 12:25:00,74.67,74.73,74.64,74.69,44261.0,65.1674,65.2198,65.1412,65.1849,44261.0
2021-04-01 12:30:00,74.69,74.75,74.68,74.72,61479.0,65.1849,65.2372,65.1762,65.2111,61479.0
2021-04-01 12:35:00,74.73,74.74,74.69,74.71,59100.0,65.2198,65.2285,65.1849,65.2023,59100.0
2021-04-01 12:40:00,74.71,74.73,74.66,74.68,40225.0,65.2023,65.2198,65.1587,65.1762,40225.0
2021-04-01 12:45:00,74.68,74.7,74.62,74.63,42914.0,65.1762,65.1936,65.1238,65.1325,42914.0
2021-04-01 12:50:00,74.63,74.68,74.61,74.62,51655.0,65.1325,65.1762,65.1151,65.1238,51655.0
2021-04-01 12:55:00,74.63,74.65,74.58,74.58,46643.0,65.1325,65.15,65.0889,65.0889,46643.0
2021-04-01 13:00:00,74.6,74.71,74.56,74.71,42356.0,65.1063,65.2023,65.0714,65.2023,42356.0
2021-04-01 13:05:00,74.7,74.72,74.66,74.67,30501.0,65.1936,65.2111,65.1587,65.1674,30501.0
2021-04-01 13:10:00,74.66,74.69,74.57,74.57,33689.0,65.1587,65.1849,65.0801,65.0801,33689.0
2021-04-01 13:15:00,74.58,74.63,74.53,74.54,36719.0,65.0889,65.1325,65.0452,65.054,36719.0
2021-04-01 13:20:00,74.56,74.63,74.55,74.62,38462.0,65.0714,65.1325,65.0627,65.1238,38462.0
2021-04-01 13:25:00,74.62,74.67,74.61,74.66,26666.0,65.1238,65.1674,65.1151,65.1587,26666.0
2021-04-01 13:30:00,74.66,74.73,74.65,74.69,37300.0,65.1587,65.2198,65.15,65.1849,37300.0
2021-04-01 13:35:00,74.7,74.72,74.67,74.7,46404.0,65.1936,65.2111,65.1674,65.1936,46404.0
2021-04-01 13:40:00,74.7,74.71,74.63,74.63,36915.0,65.1936,65.2023,65.1325,65.1325,36915.0
2021-04-01 13:45:00,74.65,74.67,74.61,74.63,27120.0,65.15,65.1674,65.1151,65.1325,27120.0
2021-04-01 13:50:00,74.62,74.67,74.57,74.63,32420.0,65.1238,65.1674,65.0801,65.1325,32420.0
2021-04-01 13:55:00,74.64,74.65,74.6,74.61,25256.0,65.1412,65.15,65.1063,65.1151,25256.0
2021-04-01 14:00:00,74.61,74.64,74.59,74.63,24367.0,65.1151,65.1412,65.0976,65.1325,24367.0
2021-04-01 14:05:00,74.62,74.68,74.61,74.67,27145.0,65.1238,65.1762,65.1151,65.1674,27145.0
2021-04-01 14:10:00,74.66,74.66,74.44,74.47,81762.0,65.1587,65.1587,64.9667,64.9929,81762.0
2021-04-01 14:15:00,74.45,74.46,74.27,74.27,48341.0,64.9754,64.9841,64.8183,64.8183,48341.0
2021-04-01 14:20:00,74.28,74.31,74.27,74.3,40434.0,64.8271,64.8532,64.8183,64.8445,40434.0
2021-04-01 14:25:00,74.29,74.3,74.22,74.25,42584.0,64.8358,64.8445,64.7747,64.8009,42584.0
2021-04-01 14:30:00,74.25,74.29,74.22,74.24,48332.0,64.8009,64.8358,64.7747,64.7921,48332.0
2021-04-01 14:35:00,74.25,74.25,74.13,74.14,67972.0,64.8009,64.8009,64.6961,64.7049,67972.0
2021-04-01 14:40:00,74.15,74.22,74.14,74.17,45714.0,64.7136,64.7747,64.7049,64.7311,45714.0
2021-04-01 14:45:00,74.16,74.18,74.13,74.16,31563.0,64.7223,64.7398,64.6961,64.7223,31563.0
2021-04-01 14:50:00,74.15,74.16,73.97,73.99,99825.0,64.7136,64.7223,64.5565,64.574,99825.0
2021-04-01 14:55:00,73.98,74.18,73.98,74.17,68021.0,64.5652,64.7398,64.5652,64.7311,68021.0
2021-04-01 15:00:00,74.17,74.24,74.11,74.21,49643.0,64.7311,64.7921,64.6787,64.766,49643.0
2021-04-01 15:05:00,74.22,74.27,74.18,74.25,48527.0,64.7747,64.8183,64.7398,64.8009,48527.0
2021-04-01 15:10:00,74.25,74.31,74.24,74.29,41515.0,64.8009,64.8532,64.7921,64.8358,41515.0
2021-04-01 15:15:00,74.29,74.37,74.18,74.31,52709.0,64.8358,64.9056,64.7398,64.8532,52709.0
2021-04-01 15:20:00,74.31,74.34,74.27,74.31,46775.0,64.8532,64.8794,64.8183,64.8532,46775.0
2021-04-01 15:25:00,74.31,74.35,74.3,74.31,43253.0,64.8532,64.8881,64.8445,64.8532,43253.0
2021-04-01 15:30:00,74.31,74.33,74.24,74.33,48891.0,64.8532,64.8707,64.7921,64.8707,48891.0
2021-04-01 15:35:00,74.32,74.36,74.28,74.33,74734.0,64.862,64.8969,64.8271,64.8707,74734.0
2021-04-01 15:40:00,74.33,74.39,74.32,74.34,62378.0,64.8707,64.9231,64.862,64.8794,62378.0
2021-04-01 15:45:00,74.33,74.37,74.29,74.37,67629.0,64.8707,64.9056,64.8358,64.9056,67629.0
2021-04-01 15:50:00,74.36,74.37,74.17,74.2,153356.0,64.8969,64.9056,64.7311,64.7572,153356.0
2021-04-01 15:55:00,74.2,74.34,74.2,74.28,230051.0,64.7572,64.8794,64.7572,64.8271,230051.0
2021-04-05 09:30:00,74.17,74.73,74.13,74.65,253841.0,64.7311,65.2198,64.6961,65.15,253841.0
2021-04-05 09:35:00,74.65,74.86,74.61,74.74,80885.0,65.15,65.3332,65.1151,65.2285,80885.0
2021-04-05 09:40:00,74.75,74.93,74.7,74.7,46425.0,65.2372,65.3943,65.1936,65.1936,46425.0
2021-04-05 09:45:00,74.72,74.74,74.27,74.37,77575.0,65.2111,65.2285,64.8183,64.9056,77575.0
2021-04-05 09:50:00,74.38,74.59,74.3,74.5,82201.0,64.9143,65.0976,64.8445,65.0191,82201.0
2021-04-05 09:55:00,74.5,74.59,74.38,74.52,53937.0,65.0191,65.0976,64.9143,65.0365,53937.0
2021-04-05 10:00:00,74.51,74.6,74.43,74.57,58174.0,65.0278,65.1063,64.958,65.0801,58174.0
2021-04-05 10:05:00,74.57,74.78,74.54,74.75,61393.0,65.0801,65.2634,65.054,65.2372,61393.0
2021-04-05 10:10:00,74.75,75.02,74.71,75.01,116757.0,65.2372,65.4729,65.2023,65.4642,116757.0
2021-04-05 10:15:00,75.02,75.09,74.93,74.95,52656.0,65.4729,65.534,65.3943,65.4118,52656.0
2021-04-05 10:20:00,74.96,75.05,74.78,74.8,36116.0,65.4205,65.4991,65.2634,65.2809,36116.0
2021-04-05 10:25:00,74.8,74.82,74.69,74.72,46018.0,65.2809,65.2983,65.1849,65.2111,46018.0
2021-04-05 10:30:00,74.71,74.82,74.66,74.82,36534.0,65.2023,65.2983,65.1587,65.2983,36534.0
2021-04-05 10:35:00,74.81,74.89,74.8,74.82,28986.0,65.2896,65.3594,65.2809,65.2983,28986.0
2021-04-05 10:40:00,74.85,74.92,74.83,74.83,22737.0,65.3245,65.3856,65.3071,65.3071,22737.0
2021-04-05 10:45:00,74.83,74.92,74.81,74.85,29323.0,65.3071,65.3856,65.2896,65.3245,29323.0
2021-04-05 10:50:00,74.85,74.96,74.83,74.94,32878.0,65.3245,65.4205,65.3071,65.4031,32878.0
2021-04-05 10:55:00,74.95,74.99,74.9,74.94,43756.0,65.4118,65.4467,65.3682,65.4031,43756.0
2021-04-05 11:00:00,74.93,75.01,74.9,74.97,34061.0,65.3943,65.4642,65.3682,65.4292,34061.0
2021-04-05 11:05:00,74.96,75.07,74.92,75.06,31668.0,65.4205,65.5165,65.3856,65.5078,31668.0
2021-04-05 11:10:00,75.05,75.12,75.03,75.05,33160.0,65.4991,65.5602,65.4816,65.4991,33160.0
2021-04-05 11:15:00,75.03,75.04,74.9,74.94,19116.0,65.4816,65.4903,65.3682,65.4031,19116.0
2021-04-05 11:20:00,74.91,74.94,74.86,74.92,23716.0,65.3769,65.4031,65.3332,65.3856,23716.0
2021-04-05 11:25:00,74.92,74.95,74.83,74.92,22966.0,65.3856,65.4118,65.3071,65.3856,22966.0
2021-04-05 11:30:00,74.91,74.98,74.89,74.98,27047.0,65.3769,65.438,65.3594,65.438,27047.0
2021-04-05 11:35:00,74.96,75.11,74.94,75.07,30416.0,65.4205,65.5514,65.4031,65.5165,30416.0
2021-04-05 11:40:00,75.09,75.15,75.03,75.06,29993.0,65.534,65.5863,65.4816,65.5078,29993.0
2021-04-05 11:45:00,75.08,75.09,75.02,75.04,23822.0,65.5252,65.534,65.4729,65.4903,23822.0
2021-04-05 11:50:00,75.05,75.06,74.96,75.04,44248.0,65.4991,65.5078,65.4205,65.4903,44248.0
2021-04-05 11:55:00,75.04,75.06,74.9,74.98,35435.0,65.4903,65.5078,65.3682,65.438,35435.0
2021-04-05 12:00:00,75.0,75.04,74.95,74.98,18291.0,65.4554,65.4903,65.4118,65.438,18291.0
2021-04-05 12:05:00,74.97,75.05,74.96,75.04,29619.0,65.4292,65.4991,65.4205,65.4903,29619.0
2021-04-05 12:10:00,75.03,75.09,75.01,75.05,42251.0,65.4816,65.534,65.4642,65.4991,42251.0
2021-04-05 12:15:00,75.03,75.14,75.03,75.07,45167.0,65.4816,65.5776,65.4816,65.5165,45167.0
2021-04-05 12:20:00,75.08,75.15,75.08,75.13,20306.0,65.5252,65.5863,65.5252,65.5689,20306.0
2021-04-05 12:25:00,75.12,75.22,75.11,75.22,32047.0,65.5602,65.6474,65.5514,65.6474,32047.0
2021-04-05 12:30:00,75.23,75.32,75.21,75.3,43779.0,65.6562,65.7347,65.6387,65.7172,43779.0
2021-04-05 12:35:00,75.3,75.35,75.27,75.28,24898.0,65.7172,65.7609,65.6911,65.6998,24898.0
2021-04-05 12:40:00,75.29,75.35,75.25,75.33,34053.0,65.7085,65.7609,65.6736,65.7434,34053.0
2021-04-05 12:45:00,75.33,75.4,75.31,75.32,46840.0,65.7434,65.8045,65.726,65.7347,46840.0
2021-04-05 12:50:00,75.32,75.32,75.18,75.18,20713.0,65.7347,65.7347,65.6125,65.6125,20713.0
2021-04-05 12:55:00,75.16,75.17,75.04,75.13,40065.0,65.5951,65.6038,65.4903,65.5689,40065.0
2021-04-05 13:00:00,75.13,75.26,75.12,75.25,24904.0,65.5689,65.6823,65.5602,65.6736,24904.0
2021-04-05 13:05:00,75.25,75.26,75.17,75.23,27245.0,65.6736,65.6823,65.6038,65.6562,27245.0
2021-04-05 13:10:00,75.25,75.28,75.19,75.27,34488.0,65.6736,65.6998,65.6212,65.6911,34488.0
2021-04-05 13:15:00,75.25,75.26,75.15,75.17,34992.0,65.6736,65.6823,65.5863,65.6038,34992.0
2021-04-05 13:20:00,75.16,75.18,75.12,75.14,23895.0,65.5951,65.6125,65.5602,65.5776,23895.0
2021-04-05 13:25:00,75.13,75.15,75.04,75.08,27950.0,65.5689,65.5863,65.4903,65.5252,27950.0
2021-04-05 13:30:00,75.09,75.14,75.07,75.08,16918.0,65.534,65.5776,65.5165,65.5252,16918.0
2021-04-05 13:35:00,75.09,75.13,75.02,75.08,30883.0,65.534,65.5689,65.4729,65.5252,30883.0
2021-04-05 13:40:00,75.07,75.1,75.01,75.01,33180.0,65.5165,65.5427,65.4642,65.4642,33180.0
2021-04-05 13:45:00,75.02,75.06,75.01,75.02,28761.0,65.4729,65.5078,65.4642,65.4729,28761.0
2021-04-05 13:50:00,75.01,75.06,75.0,75.06,43608.0,65.4642,65.5078,65.4554,65.5078,43608.0
2021-04-05 13:55:00,75.05,75.07,75.01,75.06,52775.0,65.4991,65.5165,65.4642,65.5078,52775.0
2021-04-05 14:00:00,75.06,75.07,74.87,74.93,38810.0,65.5078,65.5165,65.342,65.3943,38810.0
2021-04-05 14:05:00,74.91,74.94,74.82,74.82,44332.0,65.3769,65.4031,65.2983,65.2983,44332.0
2021-04-05 14:10:00,74.82,74.91,74.81,74.9,32279.0,65.2983,65.3769,65.2896,65.3682,32279.0
2021-04-05 14:15:00,74.9,74.94,74.89,74.93,24383.0,65.3682,65.4031,65.3594,65.3943,24383.0
2021-04-05 14:20:00,74.91,74.93,74.88,74.9,53021.0,65.3769,65.3943,65.3507,65.3682,53021.0
2021-04-05 14:25:00,74.9,75.01,74.9,74.98,54354.0,65.3682,65.4642,65.3682,65.438,54354.0
2021-04-05 14:30:00,74.97,75.02,74.94,75.0,19651.0,65.4292,65.4729,65.4031,65.4554,19651.0
2021-04-05 14:35:00,75.0,75.02,74.97,74.97,34608.0,65.4554,65.4729,65.4292,65.4292,34608.0
2021-04-05 14:40:00,74.97,74.99,74.92,74.93,33782.0,65.4292,65.4467,65.3856,65.3943,33782.0
2021-04-05 14:45:00,74.93,74.94,74.88,74.88,53562.0,65.3943,65.4031,65.3507,65.3507,53562.0
2021-04-05 14:50:00,74.88,74.91,74.84,74.89,122543.0,65.3507,65.3769,65.3158,65.3594,122543.0
2021-04-05 14:55:00,74.88,74.93,74.86,74.87,26777.0,65.3507,65.3943,65.3332,65.342,26777.0
2021-04-05 15:00:00,74.88,74.9,74.82,74.9,55065.0,65.3507,65.3682,65.2983,65.3682,55065.0
2021-04-05 15:05:00,74.89,74.94,74.85,74.92,89631.0,65.3594,65.4031,65.3245,65.3856,89631.0
2021-04-05 15:10:00,74.92,74.97,74.9,74.91,41390.0,65.3856,65.4292,65.3682,65.3769,41390.0
2021-04-05 15:15:00,74.9,75.01,74.89,74.99,30694.0,65.3682,65.4642,65.3594,65.4467,30694.0
2021-04-05 15:20:00,74.99,75.03,74.95,75.0,32764.0,65.4467,65.4816,65.4118,65.4554,32764.0
2021-04-05 15:25:00,74.99,74.99,74.88,74.98,36282.0,65.4467,65.4467,65.3507,65.438,36282.0
2021-04-05 15:30:00,74.98,75.01,74.94,74.95,43633.0,65.438,65.4642,65.4031,65.4118,43633.0
2021-04-05 15:35:00,74.95,75.07,74.95,75.03,39362.0,65.4118,65.5165,65.4118,65.4816,39362.0
2021-04-05 15:40:00,75.02,75.08,74.99,75.06,47617.0,65.4729,65.5252,65.4467,65.5078,47617.0
2021-04-05 15:45:00,75.06,75.13,75.05,75.07,70588.0,65.5078,65.5689,65.4991,65.5165,70588.0
2021-04-05 15:50:00,75.06,75.1,74.99,75.02,106749.0,65.5078,65.5427,65.4467,65.4729,106749.0
2021-04-05 15:55:00,75.02,75.08,74.9,75.04,267482.0,65.4729,65.5252,65.3682,65.4903,267482.0
2021-04-06 09:30:00,75.18,75.18,74.62,75.13,363974.0,65.6125,65.6125,65.1238,65.5689,363974.0
2021-04-06 09:35:00,75.12,75.15,74.9,74.96,56299.0,65.5602,65.5863,65.3682,65.4205,56299.0
2021-04-06 09:40:00,74.96,75.04,74.89,74.92,67557.0,65.4205,65.4903,65.3594,65.3856,67557.0
2021-04-06 09:45:00,74.92,75.0,74.88,74.93,41280.0,65.3856,65.4554,65.3507,65.3943,41280.0
2021-04-06 09:50:00,74.93,75.05,74.9,74.97,62067.0,65.3943,65.4991,65.3682,65.4292,62067.0
2021-04-06 09:55:00,74.96,74.99,74.77,74.77,33524.0,65.4205,65.4467,65.2547,65.2547,33524.0
2021-04-06 10:00:00,74.81,74.85,74.72,74.78,52315.0,65.2896,65.3245,65.2111,65.2634,52315.0
2021-04-06 10:05:00,74.78,74.88,74.72,74.8,46921.0,65.2634,65.3507,65.2111,65.2809,46921.0
2021-04-06 10:10:00,74.79,74.83,74.73,74.76,33254.0,65.2722,65.3071,65.2198,65.246,33254.0
2021-04-06 10:15:00,74.74,74.78,74.65,74.72,47629.0,65.2285,65.2634,65.15,65.2111,47629.0
2021-04-06 10:20:00,74.72,74.79,74.67,74.74,38150.0,65.2111,65.2722,65.1674,65.2285,38150.0
2021-04-06 10:25:00,74.74,74.96,74.73,74.92,66695.0,65.2285,65.4205,65.2198,65.3856,66695.0
2021-04-06 10:30:00,74.91,74.99,74.81,74.98,23810.0,65.3769,65.4467,65.2896,65.438,23810.0
2021-04-06 10:35:00,74.98,74.99,74.82,74.85,40663.0,65.438,65.4467,65.2983,65.3245,40663.0
2021-04-06 10:40:00,74.84,74.84,74.66,74.68,50597.0,65.3158,65.3158,65.1587,65.1762,50597.0
2021-04-06 10:45:00,74.69,74.76,74.65,74.71,42998.0,65.1849,65.246,65.15,65.2023,42998.0
2021-04-06 10:50:00,74.71,74.76,74.69,74.72,39234.0,65.2023,65.246,65.1849,65.2111,39234.0
2021-04-06 10:55:00,74.71,74.82,74.71,74.78,52035.0,65.2023,65.2983,65.2023,65.2634,52035.0
2021-04-06 11:00:00,74.78,74.85,74.75,74.8,31656.0,65.2634,65.3245,65.2372,65.2809,31656.0
2021-04-06 11:05:00,74.8,74.81,74.73,74.73,54397.0,65.2809,65.2896,65.2198,65.2198,54397.0
2021-04-06 11:10:00,74.74,74.8,74.65,74.78,36269.0,65.2285,65.2809,65.15,65.2634,36269.0
2021-04-06 11:15:00,74.79,74.81,74.74,74.75,91986.0,65.2722,65.2896,65.2285,65.2372,91986.0
2021-04-06 11:20:00,74.72,74.73,74.59,74.68,97236.0,65.2111,65.2198,65.0976,65.1762,97236.0
2021-04-06 11:25:00,74.68,74.75,74.65,74.67,44099.0,65.1762,65.2372,65.15,65.1674,44099.0
2021-04-06 11:30:00,74.67,74.74,74.65,74.73,43906.0,65.1674,65.2285,65.15,65.2198,43906.0
2021-04-06 11:35:00,74.72,74.77,74.65,74.67,65557.0,65.2111,65.2547,65.15,65.1674,65557.0
2021-04-06 11:40:00,74.66,74.67,74.55,74.56,33211.0,65.1587,65.1674,65.0627,65.0714,33211.0
2021-04-06 11:45:00,74.56,74.66,74.51,74.65,34885.0,65.0714,65.1587,65.0278,65.15,34885.0
2021-04-06 11:50:00,74.65,74.69,74.61,74.67,27042.0,65.15,65.1849,65.1151,65.1674,27042.0
2021-04-06 11:55:00,74.66,74.68,74.62,74.65,95457.0,65.1587,65.1762,65.1238,65.15,95457.0
2021-04-06 12:00:00,74.65,74.78,74.65,74.7,59477.0,65.15,65.2634,65.15,65.1936,59477.0
2021-04-06 12:05:00,74.72,74.84,74.69,74.82,78816.0,65.2111,65.3158,65.1849,65.2983,78816.0
2021-04-06 12:10:00,74.81,74.89,74.79,74.8,39903.0,65.2896,65.3594,65.2722,65.2809,39903.0
2021-04-06 12:15:00,74.8,74.87,74.79,74.82,85595.0,65.2809,65.342,65.2722,65.2983,85595.0
2021-04-06 12:20:00,74.82,74.89,74.81,74.82,32221.0,65.2983,65.3594,65.2896,65.2983,32221.0
2021-04-06 12:25:00,74.82,74.88,74.8,74.87,32711.0,65.2983,65.3507,65.2809,65.342,32711.0
2021-04-06 12:30:00,74.87,74.93,74.85,74.89,42668.0,65.342,65.3943,65.3245,65.3594,42668.0
2021-04-06 12:35:00,74.89,74.92,74.61,74.68,176222.0,65.3594,65.3856,65.1151,65.1762,176222.0
2021-04-06 12:40:00,74.68,74.69,74.53,74.55,46383.0,65.1762,65.1849,65.0452,65.0627,46383.0
2021-04-06 12:45:00,74.54,74.7,74.52,74.67,22162.0,65.054,65.1936,65.0365,65.1674,22162.0
2021-04-06 12:50:00,74.67,74.74,74.67,74.73,16520.0,65.1674,65.2285,65.1674,65.2198,16520.0
2021-04-06 12:55:00,74.73,74.79,74.7,74.79,24172.0,65.2198,65.2722,65.1936,65.2722,24172.0
2021-04-06 13:00:00,74.78,74.81,74.75,74.78,28753.0,65.2634,65.2896,65.2372,65.2634,28753.0
2021-04-06 13:05:00,74.79,74.8,74.76,74.8,27557.0,65.2722,65.2809,65.246,65.2809,27557.0
2021-04-06 13:10:00,74.79,74.79,74.72,74.72,30051.0,65.2722,65.2722,65.2111,65.2111,30051.0
2021-04-06 13:15:00,74.72,74.8,74.7,74.8,22383.0,65.2111,65.2809,65.1936,65.2809,22383.0
2021-04-06 13:20:00,74.8,74.83,74.76,74.8,22719.0,65.2809,65.3071,65.246,65.2809,22719.0
2021-04-06 13:25:00,74.8,74.85,74.78,74.82,20469.0,65.2809,65.3245,65.2634,65.2983,20469.0
2021-04-06 13:30:00,74.82,74.83,74.76,74.81,16657.0,65.2983,65.3071,65.246,65.2896,16657.0
2021-04-06 13:35:00,74.79,74.82,74.76,74.81,89716.0,65.2722,65.2983,65.246,65.2896,89716.0
2021-04-06 13:40:00,74.8,74.81,74.76,74.77,27261.0,65.2809,65.2896,65.246,65.2547,27261.0
2021-04-06 13:45:00,74.77,74.85,74.77,74.84,13341.0,65.2547,65.3245,65.2547,65.3158,13341.0
2021-04-06 13:50:00,74.84,74.87,74.8,74.82,28729.0,65.3158,65.342,65.2809,65.2983,28729.0
2021-04-06 13:55:00,74.81,74.83,74.78,74.8,15199.0,65.2896,65.3071,65.2634,65.2809,15199.0
2021-04-06 14:00:00,74.8,74.8,74.7,74.7,30227.0,65.2809,65.2809,65.1936,65.1936,30227.0
2021-04-06 14:05:00,74.7,74.7,74.62,74.62,41010.0,65.1936,65.1936,65.1238,65.1238,41010.0
2021-04-06 14:10:00,74.62,74.69,74.6,74.63,44499.0,65.1238,65.1849,65.1063,65.1325,44499.0
2021-04-06 14:15:00,74.63,74.71,74.61,74.7,112085.0,65.1325,65.2023,65.1151,65.1936,112085.0
2021-04-06 14:20:00,74.7,74.7,74.61,74.62,180256.0,65.1936,65.1936,65.1151,65.1238,180256.0
2021-04-06 14:25:00,74.61,74.69,74.6,74.69,68374.0,65.1151,65.1849,65.1063,65.1849,68374.0
2021-04-06 14:30:00,74.69,74.73,74.66,74.71,134084.0,65.1849,65.2198,65.1587,65.2023,134084.0
2021-04-06 14:35:00,74.72,74.79,74.7,74.79,61321.0,65.2111,65.2722,65.1936,65.2722,61321.0
2021-04-06 14:40:00,74.77,74.79,74.74,74.76,25022.0,65.2547,65.2722,65.2285,65.246,25022.0
2021-04-06 14:45:00,74.76,74.8,74.73,74.8,60161.0,65.246,65.2809,65.2198,65.2809,60161.0
2021-04-06 14:50:00,74.8,74.83,74.7,74.75,76490.0,65.2809,65.3071,65.1936,65.2372,76490.0
2021-04-06 14:55:00,74.74,74.76,74.66,74.68,25025.0,65.2285,65.246,65.1587,65.1762,25025.0
2021-04-06 15:00:00,74.68,74.7,74.59,74.61,43280.0,65.1762,65.1936,65.0976,65.1151,43280.0
2021-04-06 15:05:00,74.61,74.62,74.49,74.51,46027.0,65.1151,65.1238,65.0103,65.0278,46027.0
2021-04-06 15:10:00,74.5,74.55,74.44,74.53,46341.0,65.0191,65.0627,64.9667,65.0452,46341.0
2021-04-06 15:15:00,74.51,74.55,74.47,74.5,36267.0,65.0278,65.0627,64.9929,65.0191,36267.0
2021-04-06 15:20:00,74.5,74.54,74.48,74.5,32493.0,65.0191,65.054,65.0016,65.0191,32493.0
2021-04-06 15:25:00,74.49,74.49,74.43,74.45,34370.0,65.0103,65.0103,64.958,64.9754,34370.0
2021-04-06 15:30:00,74.44,74.47,74.39,74.4,37560.0,64.9667,64.9929,64.9231,64.9318,37560.0
2021-04-06 15:35:00,74.4,74.46,74.38,74.44,73084.0,64.9318,64.9841,64.9143,64.9667,73084.0
2021-04-06 15:40:00,74.44,74.56,74.42,74.49,91427.0,64.9667,65.0714,64.9492,65.0103,91427.0
2021-04-06 15:45:00,74.49,74.57,74.49,74.53,67867.0,65.0103,65.0801,65.0103,65.0452,67867.0
2021-04-06 15:50:00,74.52,74.63,74.48,74.59,110921.0,65.0365,65.1325,65.0016,65.0976,110921.0
2021-04-06 15:55:00,74.59,74.72,74.58,74.62,440140.0,65.0976,65.2111,65.0889,65.1238,440140.0
2021-04-07 09:30:00,74.87,74.9,74.66,74.69,134907.0,65.342,65.3682,65.1587,65.1849,134907.0
2021-04-07 09:35:00,74.73,74.92,74.7,74.86,95880.0,65.2198,65.3856,65.1936,65.3332,95880.0
2021-04-07 09:40:00,74.86,74.87,74.6,74.6,56215.0,65.3332,65.342,65.1063,65.1063,56215.0
2021-04-07 09:45:00,74.59,74.62,74.43,74.48,74832.0,65.0976,65.1238,64.958,65.0016,74832.0
2021-04-07 09:50:00,74.48,74.6,74.42,74.58,41836.0,65.0016,65.1063,64.9492,65.0889,41836.0
2021-04-07 09:55:00,74.58,74.7,74.5,74.56,91149.0,65.0889,65.1936,65.0191,65.0714,91149.0
2021-04-07 10:00:00,74.57,74.65,74.33,74.46,61597.0,65.0801,65.15,64.8707,64.9841,61597.0
2021-04-07 10:05:00,74.44,74.53,74.36,74.4,38886.0,64.9667,65.0452,64.8969,64.9318,38886.0
2021-04-07 10:10:00,74.39,74.39,74.26,74.29,48454.0,64.9231,64.9231,64.8096,64.8358,48454.0
2021-04-07 10:15:00,74.28,74.31,74.22,74.23,27481.0,64.8271,64.8532,64.7747,64.7834,27481.0
2021-04-07 10:20:00,74.22,74.45,74.21,74.45,22471.0,64.7747,64.9754,64.766,64.9754,22471.0
2021-04-07 10:25:00,74.45,74.46,74.33,74.35,28711.0,64.9754,64.9841,64.8707,64.8881,28711.0
2021-04-07 10:30:00,74.34,74.6,74.33,74.58,56322.0,64.8794,65.1063,64.8707,65.0889,56322.0
2021-04-07 10:35:00,74.57,74.59,74.39,74.44,26064.0,65.0801,65.0976,64.9231,64.9667,26064.0
2021-04-07 10:40:00,74.44,74.57,74.42,74.45,54759.0,64.9667,65.0801,64.9492,64.9754,54759.0
2021-04-07 10:45:00,74.47,74.5,74.42,74.46,26574.0,64.9929,65.0191,64.9492,64.9841,26574.0
2021-04-07 10:50:00,74.47,74.53,74.44,74.48,28915.0,64.9929,65.0452,64.9667,65.0016,28915.0
2021-04-07 10:55:00,74.48,74.49,74.4,74.41,29682.0,65.0016,65.0103,64.9318,64.9405,29682.0
2021-04-07 11:00:00,74.37,74.41,74.35,74.39,23695.0,64.9056,64.9405,64.8881,64.9231,23695.0
2021-04-07 11:05:00,74.4,74.43,74.29,74.36,26566.0,64.9318,64.958,64.8358,64.8969,26566.0
2021-04-07 11:10:00,74.36,74.38,74.32,74.38,38531.0,64.8969,64.9143,64.862,64.9143,38531.0
2021-04-07 11:15:00,74.39,74.47,74.37,74.38,27559.0,64.9231,64.9929,64.9056,64.9143,27559.0
2021-04-07 11:20:00,74.38,74.39,74.29,74.33,31002.0,64.9143,64.9231,64.8358,64.8707,31002.0
2021-04-07 11:25:00,74.32,74.39,74.3,74.39,22919.0,64.862,64.9231,64.8445,64.9231,22919.0
2021-04-07 11:30:00,74.38,74.41,74.34,74.36,22947.0,64.9143,64.9405,64.8794,64.8969,22947.0
2021-04-07 11:35:00,74.38,74.44,74.34,74.37,25077.0,64.9143,64.9667,64.8794,64.9056,25077.0
2021-04-07 11:40:00,74.36,74.38,74.23,74.25,26857.0,64.8969,64.9143,64.7834,64.8009,26857.0
2021-04-07 11:45:00,74.26,74.27,74.2,74.22,36345.0,64.8096,64.8183,64.7572,64.7747,36345.0
2021-04-07 11:50:00,74.21,74.4,74.2,74.37,42356.0,64.766,64.9318,64.7572,64.9056,42356.0
2021-04-07 11:55:00,74.37,74.4,74.32,74.33,26327.0,64.9056,64.9318,64.862,64.8707,26327.0
2021-04-07 12:00:00,74.33,74.4,74.32,74.38,16740.0,64.8707,64.9318,64.862,64.9143,16740.0
2021-04-07 12:05:00,74.38,74.41,74.34,74.39,34446.0,64.9143,64.9405,64.8794,64.9231,34446.0
2021-04-07 12:10:00,74.4,74.43,74.35,74.37,18288.0,64.9318,64.958,64.8881,64.9056,18288.0
2021-04-07 12:15:00,74.37,74.4,74.35,74.4,22786.0,64.9056,64.9318,64.8881,64.9318,22786.0
2021-04-07 12:20:00,74.39,74.47,74.34,74.47,43060.0,64.9231,64.9929,64.8794,64.9929,43060.0
2021-04-07 12:25:00,74.45,74.45,74.32,74.33,23056.0,64.9754,64.9754,64.862,64.8707,23056.0
2021-04-07 12:30:00,74.34,74.36,74.3,74.31,15231.0,64.8794,64.8969,64.8445,64.8532,15231.0
2021-04-07 12:35:00,74.32,74.37,74.3,74.36,23368.0,64.862,64.9056,64.8445,64.8969,23368.0
2021-04-07 12:40:00,74.36,74.4,74.34,74.37,23627.0,64.8969,64.9318,64.8794,64.9056,23627.0
2021-04-07 12:45:00,74.36,74.39,74.34,74.37,18339.0,64.8969,64.9231,64.8794,64.9056,18339.0
2021-04-07 12:50:00,74.38,74.41,74.37,74.39,16355.0,64.9143,64.9405,64.9056,64.9231,16355.0
2021-04-07 12:55:00,74.4,74.42,74.37,74.41,32241.0,64.9318,64.9492,64.9056,64.9405,32241.0
2021-04-07 13:00:00,74.4,74.41,74.35,74.37,18996.0,64.9318,64.9405,64.8881,64.9056,18996.0
2021-04-07 13:05:00,74.37,74.42,74.36,74.36,15896.0,64.9056,64.9492,64.8969,64.8969,15896.0
2021-04-07 13:10:00,74.38,74.44,74.36,74.43,17486.0,64.9143,64.9667,64.8969,64.958,17486.0
2021-04-07 13:15:00,74.43,74.43,74.35,74.36,16858.0,64.958,64.958,64.8881,64.8969,16858.0
2021-04-07 13:20:00,74.35,74.37,74.33,74.34,23144.0,64.8881,64.9056,64.8707,64.8794,23144.0
2021-04-07 13:25:00,74.35,74.44,74.34,74.42,28367.0,64.8881,64.9667,64.8794,64.9492,28367.0
2021-04-07 13:30:00,74.42,74.43,74.34,74.39,40623.0,64.9492,64.958,64.8794,64.9231,40623.0
2021-04-07 13:35:00,74.37,74.4,74.33,74.33,27258.0,64.9056,64.9318,64.8707,64.8707,27258.0
2021-04-07 13:40:00,74.34,74.36,74.32,74.33,18446.0,64.8794,64.8969,64.862,64.8707,18446.0
2021-04-07 13:45:00,74.33,74.35,74.3,74.33,30991.0,64.8707,64.8881,64.8445,64.8707,30991.0
2021-04-07 13:50:00,74.33,74.38,74.3,74.38,24662.0,64.8707,64.9143,64.8445,64.9143,24662.0
2021-04-07 13:55:00,74.38,74.46,74.38,74.45,19600.0,64.9143,64.9841,64.9143,64.9754,19600.0
2021-04-07 14:00:00,74.43,74.49,74.36,74.37,43801.0,64.958,65.0103,64.8969,64.9056,43801.0
2021-04-07 14:05:00,74.38,74.38,74.33,74.36,19453.0,64.9143,64.9143,64.8707,64.8969,19453.0
2021-04-07 14:10:00,74.36,74.4,74.33,74.33,17751.0,64.8969,64.9318,64.8707,64.8707,17751.0
2021-04-07 14:15:00,74.33,74.34,74.27,74.28,30253.0,64.8707,64.8794,64.8183,64.8271,30253.0
2021-04-07 14:20:00,74.28,74.35,74.25,74.33,29613.0,64.8271,64.8881,64.8009,64.8707,29613.0
2021-04-07 14:25:00,74.32,74.33,74.26,74.26,17821.0,64.862,64.8707,64.8096,64.8096,17821.0
2021-04-07 14:30:00,74.26,74.28,74.24,74.27,21007.0,64.8096,64.8271,64.7921,64.8183,21007.0
2021-04-07 14:35:00,74.26,74.27,74.21,74.23,25936.0,64.8096,64.8183,64.766,64.7834,25936.0
2021-04-07 14:40:00,74.24,74.28,74.18,74.25,34241.0,64.7921,64.8271,64.7398,64.8009,34241.0
2021-04-07 14:45:00,74.24,74.29,74.23,74.28,28071.0,64.7921,64.8358,64.7834,64.8271,28071.0
2021-04-07 14:50:00,74.28,74.32,74.15,74.18,28055.0,64.8271,64.862,64.7136,64.7398,28055.0
2021-04-07 14:55:00,74.17,74.22,74.14,74.2,26047.0,64.7311,64.7747,64.7049,64.7572,26047.0
2021-04-07 15:00:00,74.21,74.33,74.21,74.32,37102.0,64.766,64.8707,64.766,64.862,37102.0
2021-04-07 15:05:00,74.33,74.33,74.23,74.27,31420.0,64.8707,64.8707,64.7834,64.8183,31420.0
2021-04-07 15:10:00,74.26,74.32,74.25,74.31,36601.0,64.8096,64.862,64.8009,64.8532,36601.0
2021-04-07 15:15:00,74.3,74.32,74.27,74.31,41529.0,64.8445,64.862,64.8183,64.8532,41529.0
2021-04-07 15:20:00,74.31,74.34,74.27,74.33,39769.0,64.8532,64.8794,64.8183,64.8707,39769.0
2021-04-07 15:25:00,74.33,74.35,74.28,74.29,37646.0,64.8707,64.8881,64.8271,64.8358,37646.0
2021-04-07 15:30:00,74.28,74.34,74.26,74.34,55332.0,64.8271,64.8794,64.8096,64.8794,55332.0
2021-04-07 15:35:00,74.34,74.43,74.31,74.38,86208.0,64.8794,64.958,64.8532,64.9143,86208.0
2021-04-07 15:40:00,74.38,74.42,74.35,74.39,51726.0,64.9143,64.9492,64.8881,64.9231,51726.0
2021-04-07 15:45:00,74.39,74.42,74.35,74.37,86484.0,64.9231,64.9492,64.8881,64.9056,86484.0
2021-04-07 15:50:00,74.38,74.4,74.36,74.38,124857.0,64.9143,64.9318,64.8969,64.9143,124857.0
2021-04-07 15:55:00,74.38,74.5,74.35,74.49,217249.0,64.9143,65.0191,64.8881,65.0103,217249.0
2021-04-08 09:30:00,74.3,74.36,74.13,74.17,150821.0,64.8445,64.8969,64.6961,64.7311,150821.0
2021-04-08 09:35:00,74.17,74.2,73.95,74.07,87780.0,64.7311,64.7572,64.5391,64.6438,87780.0
2021-04-08 09:40:00,74.09,74.11,73.97,74.03,35870.0,64.6612,64.6787,64.5565,64.6089,35870.0
2021-04-08 09:45:00,74.02,74.11,73.98,74.09,39560.0,64.6001,64.6787,64.5652,64.6612,39560.0
2021-04-08 09:50:00,74.1,74.18,74.05,74.16,28565.0,64.67,64.7398,64.6263,64.7223,28565.0
2021-04-08 09:55:00,74.18,74.19,74.05,74.06,34430.0,64.7398,64.7485,64.6263,64.6351,34430.0
2021-04-08 10:00:00,74.06,74.22,74.06,74.08,88130.0,64.6351,64.7747,64.6351,64.6525,88130.0
2021-04-08 10:05:00,74.07,74.17,74.05,74.11,24526.0,64.6438,64.7311,64.6263,64.6787,24526.0
2021-04-08 10:10:00,74.11,74.21,74.1,74.12,27406.0,64.6787,64.766,64.67,64.6874,27406.0
2021-04-08 10:15:00,74.11,74.16,74.09,74.13,21570.0,64.6787,64.7223,64.6612,64.6961,21570.0
2021-04-08 10:20:00,74.13,74.14,73.94,73.96,53393.0,64.6961,64.7049,64.5303,64.5478,53393.0
2021-04-08 10:25:00,73.96,73.96,73.82,73.92,52896.0,64.5478,64.5478,64.4256,64.5129,52896.0
2021-04-08 10:30:00,73.93,73.93,73.82,73.92,30664.0,64.5216,64.5216,64.4256,64.5129,30664.0
2021-04-08 10:35:00,73.93,74.1,73.93,73.97,70732.0,64.5216,64.67,64.5216,64.5565,70732.0
2021-04-08 10:40:00,73.98,74.01,73.91,73.91,30500.0,64.5652,64.5914,64.5041,64.5041,30500.0
2021-04-08 10:45:00,73.92,73.92,73.82,73.85,32017.0,64.5129,64.5129,64.4256,64.4518,32017.0
2021-04-08 10:50:00,73.85,73.92,73.82,73.84,38191.0,64.4518,64.5129,64.4256,64.443,38191.0
2021-04-08 10:55:00,73.83,73.85,73.71,73.73,60937.0,64.4343,64.4518,64.3296,64.347,60937.0
2021-04-08 11:00:00,73.73,73.79,73.68,73.7,58374.0,64.347,64.3994,64.3034,64.3209,58374.0
2021-04-08 11:05:00,73.68,73.78,73.65,73.73,71099.0,64.3034,64.3907,64.2772,64.347,71099.0
2021-04-08 11:10:00,73.74,73.85,73.73,73.81,32615.0,64.3558,64.4518,64.347,64.4169,32615.0
2021-04-08 11:15:00,73.81,73.83,73.76,73.8,62682.0,64.4169,64.4343,64.3732,64.4081,62682.0
2021-04-08 11:20:00,73.79,73.88,73.77,73.78,30637.0,64.3994,64.478,64.382,64.3907,30637.0
2021-04-08 11:25:00,73.78,73.8,73.61,73.65,43182.0,64.3907,64.4081,64.2423,64.2772,43182.0
2021-04-08 11:30:00,73.65,73.74,73.63,73.74,55511.0,64.2772,64.3558,64.2598,64.3558,55511.0
2021-04-08 11:35:00,73.72,73.77,73.69,73.72,33345.0,64.3383,64.382,64.3121,64.3383,33345.0
2021-04-08 11:40:00,73.72,73.8,73.71,73.77,29960.0,64.3383,64.4081,64.3296,64.382,29960.0
2021-04-08 11:45:00,73.76,73.77,73.64,73.64,67574.0,64.3732,64.382,64.2685,64.2685,67574.0
2021-04-08 11:50:00,73.64,73.79,73.64,73.77,28609.0,64.2685,64.3994,64.2685,64.382,28609.0
2021-04-08 11:55:00,73.77,73.78,73.68,73.68,32335.0,64.382,64.3907,64.3034,64.3034,32335.0
2021-04-08 12:00:00,73.69,73.7,73.62,73.7,48765.0,64.3121,64.3209,64.251,64.3209,48765.0
2021-04-08 12:05:00,73.7,73.74,73.68,73.73,23218.0,64.3209,64.3558,64.3034,64.347,23218.0
2021-04-08 12:10:00,73.73,73.8,73.7,73.78,29511.0,64.347,64.4081,64.3209,64.3907,29511.0
2021-04-08 12:15:00,73.78,73.83,73.74,73.75,33176.0,64.3907,64.4343,64.3558,64.3645,33176.0
2021-04-08 12:20:00,73.75,73.77,73.71,73.72,31277.0,64.3645,64.382,64.3296,64.3383,31277.0
2021-04-08 12:25:00,73.74,73.78,73.72,73.75,25302.0,64.3558,64.3907,64.3383,64.3645,25302.0
2021-04-08 12:30:00,73.76,73.88,73.76,73.88,46652.0,64.3732,64.478,64.3732,64.478,46652.0
2021-04-08 12:35:00,73.88,73.89,73.84,73.85,28955.0,64.478,64.4867,64.443,64.4518,28955.0
2021-04-08 12:40:00,73.86,73.91,73.85,73.85,34448.0,64.4605,64.5041,64.4518,64.4518,34448.0
2021-04-08 12:45:00,73.86,73.94,73.86,73.94,16369.0,64.4605,64.5303,64.4605,64.5303,16369.0
2021-04-08 12:50:00,73.95,73.99,73.93,73.95,41966.0,64.5391,64.574,64.5216,64.5391,41966.0
2021-04-08 12:55:00,73.94,74.01,73.92,73.92,58128.0,64.5303,64.5914,64.5129,64.5129,58128.0
2021-04-08 13:00:00,73.92,73.97,73.92,73.97,24861.0,64.5129,64.5565,64.5129,64.5565,24861.0
2021-04-08 13:05:00,73.96,74.08,73.95,74.08,26168.0,64.5478,64.6525,64.5391,64.6525,26168.0
2021-04-08 13:10:00,74.08,74.11,74.06,74.08,60560.0,64.6525,64.6787,64.6351,64.6525,60560.0
2021-04-08 13:15:00,74.08,74.09,74.02,74.09,40481.0,64.6525,64.6612,64.6001,64.6612,40481.0
2021-04-08 13:20:00,74.07,74.11,74.06,74.06,31104.0,64.6438,64.6787,64.6351,64.6351,31104.0
2021-04-08 13:25:00,74.07,74.07,74.01,74.04,21011.0,64.6438,64.6438,64.5914,64.6176,21011.0
2021-04-08 13:30:00,74.05,74.08,73.98,74.07,40567.0,64.6263,64.6525,64.5652,64.6438,40567.0
2021-04-08 13:35:00,74.07,74.08,73.97,73.97,27403.0,64.6438,64.6525,64.5565,64.5565,27403.0
2021-04-08 13:40:00,73.96,74.02,73.9,74.02,24324.0,64.5478,64.6001,64.4954,64.6001,24324.0
2021-04-08 13:45:00,74.02,74.03,73.97,74.0,26072.0,64.6001,64.6089,64.5565,64.5827,26072.0
2021-04-08 13:50:00,74.01,74.01,73.96,73.97,22088.0,64.5914,64.5914,64.5478,64.5565,22088.0
2021-04-08 13:55:00,73.95,73.99,73.91,73.96,45217.0,64.5391,64.574,64.5041,64.5478,45217.0
2021-04-08 14:00:00,73.95,73.97,73.92,73.94,50322.0,64.5391,64.5565,64.5129,64.5303,50322.0
2021-04-08 14:05:00,73.95,73.97,73.93,73.96,13628.0,64.5391,64.5565,64.5216,64.5478,13628.0
2021-04-08 14:10:00,73.95,73.98,73.89,73.89,23204.0,64.5391,64.5652,64.4867,64.4867,23204.0
2021-04-08 14:15:00,73.89,73.92,73.88,73.91,19116.0,64.4867,64.5129,64.478,64.5041,19116.0
2021-04-08 14:20:00,73.9,73.91,73.88,73.9,28440.0,64.4954,64.5041,64.478,64.4954,28440.0
2021-04-08 14:25:00,73.9,73.95,73.89,73.91,18163.0,64.4954,64.5391,64.4867,64.5041,18163.0
2021-04-08 14:30:00,73.9,73.96,73.89,73.94,24106.0,64.4954,64.5478,64.4867,64.5303,24106.0
2021-04-08 14:35:00,73.94,73.95,73.89,73.9,23869.0,64.5303,64.5391,64.4867,64.4954,23869.0
2021-04-08 14:40:00,73.91,73.94,73.88,73.91,30076.0,64.5041,64.5303,64.478,64.5041,30076.0
2021-04-08 14:45:00,73.92,73.92,73.79,73.81,33731.0,64.5129,64.5129,64.3994,64.4169,33731.0
2021-04-08 14:50:00,73.82,73.84,73.78,73.79,27592.0,64.4256,64.443,64.3907,64.3994,27592.0
2021-04-08 14:55:00,73.8,73.83,73.77,73.8,31186.0,64.4081,64.4343,64.382,64.4081,31186.0
2021-04-08 15:00:00,73.8,73.8,73.7,73.73,52884.0,64.4081,64.4081,64.3209,64.347,52884.0
2021-04-08 15:05:00,73.73,73.75,73.66,73.69,48043.0,64.347,64.3645,64.286,64.3121,48043.0
2021-04-08 15:10:00,73.69,73.76,73.67,73.75,38606.0,64.3121,64.3732,64.2947,64.3645,38606.0
2021-04-08 15:15:00,73.75,73.84,73.75,73.83,32325.0,64.3645,64.443,64.3645,64.4343,32325.0
2021-04-08 15:20:00,73.83,73.84,73.77,73.84,31561.0,64.4343,64.443,64.382,64.443,31561.0
2021-04-08 15:25:00,73.83,73.87,73.81,73.86,36933.0,64.4343,64.4692,64.4169,64.4605,36933.0
2021-04-08 15:30:00,73.87,73.91,73.84,73.87,40949.0,64.4692,64.5041,64.443,64.4692,40949.0
2021-04-08 15:35:00,73.85,73.86,73.8,73.81,52041.0,64.4518,64.4605,64.4081,64.4169,52041.0
2021-04-08 15:40:00,73.82,73.84,73.78,73.81,48231.0,64.4256,64.443,64.3907,64.4169,48231.0
2021-04-08 15:45:00,73.81,73.82,73.72,73.73,62765.0,64.4169,64.4256,64.3383,64.347,62765.0
2021-04-08 15:50:00,73.72,73.86,73.72,73.86,94045.0,64.3383,64.4605,64.3383,64.4605,94045.0
2021-04-08 15:55:00,73.86,73.89,73.77,73.78,250169.0,64.4605,64.4867,64.382,64.3907,250169.0
2021-04-09 09:30:00,74.0,74.2,73.74,73.99,165460.0,64.5827,64.7572,64.3558,64.574,165460.0
2021-04-09 09:35:00,73.99,74.19,73.98,74.09,44233.0,64.574,64.7485,64.5652,64.6612,44233.0
2021-04-09 09:40:00,74.12,74.13,73.91,73.93,60867.0,64.6874,64.6961,64.5041,64.5216,60867.0
2021-04-09 09:45:00,73.93,73.94,73.8,73.87,37408.0,64.5216,64.5303,64.4081,64.4692,37408.0
2021-04-09 09:50:00,73.86,74.03,73.85,73.9,46442.0,64.4605,64.6089,64.4518,64.4954,46442.0
2021-04-09 09:55:00,73.89,73.89,73.76,73.79,27843.0,64.4867,64.4867,64.3732,64.3994,27843.0
2021-04-09 10:00:00,73.81,74.01,73.79,74.0,39901.0,64.4169,64.5914,64.3994,64.5827,39901.0
2021-04-09 10:05:00,73.98,74.01,73.81,73.87,24299.0,64.5652,64.5914,64.4169,64.4692,24299.0
2021-04-09 10:10:00,73.88,73.96,73.87,73.91,20792.0,64.478,64.5478,64.4692,64.5041,20792.0
2021-04-09 10:15:00,73.9,73.9,73.77,73.84,28615.0,64.4954,64.4954,64.382,64.443,28615.0
2021-04-09 10:20:00,73.85,74.02,73.8,74.0,38718.0,64.4518,64.6001,64.4081,64.5827,38718.0
2021-04-09 10:25:00,73.99,74.03,73.94,73.99,21341.0,64.574,64.6089,64.5303,64.574,21341.0
2021-04-09 10:30:00,73.98,74.02,73.88,73.99,32040.0,64.5652,64.6001,64.478,64.574,32040.0
2021-04-09 10:35:00,74.01,74.03,73.95,73.98,21563.0,64.5914,64.6089,64.5391,64.5652,21563.0
2021-04-09 10:40:00,73.97,73.97,73.88,73.89,27026.0,64.5565,64.5565,64.478,64.4867,27026.0
2021-04-09 10:45:00,73.87,74.02,73.87,73.96,22869.0,64.4692,64.6001,64.4692,64.5478,22869.0
2021-04-09 10:50:00,73.96,74.05,73.93,74.0,35237.0,64.5478,64.6263,64.5216,64.5827,35237.0
2021-04-09 10:55:00,74.01,74.03,73.93,73.96,24901.0,64.5914,64.6089,64.5216,64.5478,24901.0
2021-04-09 11:00:00,73.95,73.98,73.91,73.93,20125.0,64.5391,64.5652,64.5041,64.5216,20125.0
2021-04-09 11:05:00,73.94,73.95,73.86,73.91,45090.0,64.5303,64.5391,64.4605,64.5041,45090.0
2021-04-09 11:10:00,73.91,73.92,73.83,73.92,51621.0,64.5041,64.5129,64.4343,64.5129,51621.0
2021-04-09 11:15:00,73.92,73.97,73.88,73.94,24070.0,64.5129,64.5565,64.478,64.5303,24070.0
2021-04-09 11:20:00,73.93,73.95,73.88,73.89,21618.0,64.5216,64.5391,64.478,64.4867,21618.0
2021-04-09 11:25:00,73.91,73.92,73.88,73.89,14376.0,64.5041,64.5129,64.478,64.4867,14376.0
2021-04-09 11:30:00,73.9,73.91,73.86,73.9,16877.0,64.4954,64.5041,64.4605,64.4954,16877.0
2021-04-09 11:35:00,73.9,73.92,73.88,73.92,30715.0,64.4954,64.5129,64.478,64.5129,30715.0
2021-04-09 11:40:00,73.92,73.93,73.85,73.87,16447.0,64.5129,64.5216,64.4518,64.4692,16447.0
2021-04-09 11:45:00,73.87,73.89,73.85,73.87,10372.0,64.4692,64.4867,64.4518,64.4692,10372.0
2021-04-09 11:50:00,73.88,73.88,73.84,73.88,10987.0,64.478,64.478,64.443,64.478,10987.0
2021-04-09 11:55:00,73.87,73.88,73.84,73.85,8419.0,64.4692,64.478,64.443,64.4518,8419.0
2021-04-09 12:00:00,73.84,73.86,73.8,73.81,17335.0,64.443,64.4605,64.4081,64.4169,17335.0
2021-04-09 12:05:00,73.81,73.84,73.74,73.75,41012.0,64.4169,64.443,64.3558,64.3645,41012.0
2021-04-09 12:10:00,73.76,73.81,73.75,73.8,12559.0,64.3732,64.4169,64.3645,64.4081,12559.0
2021-04-09 12:15:00,73.79,73.81,73.73,73.74,19041.0,64.3994,64.4169,64.347,64.3558,19041.0
2021-04-09 12:20:00,73.73,73.79,73.69,73.78,23964.0,64.347,64.3994,64.3121,64.3907,23964.0
2021-04-09 12:25:00,73.78,73.84,73.77,73.84,18118.0,64.3907,64.443,64.382,64.443,18118.0
2021-04-09 12:30:00,73.84,73.85,73.79,73.8,20208.0,64.443,64.4518,64.3994,64.4081,20208.0
2021-04-09 12:35:00,73.82,73.86,73.8,73.81,16772.0,64.4256,64.4605,64.4081,64.4169,16772.0
2021-04-09 12:40:00,73.82,73.84,73.8,73.83,8588.0,64.4256,64.443,64.4081,64.4343,8588.0
2021-04-09 12:45:00,73.83,73.86,73.78,73.82,33263.0,64.4343,64.4605,64.3907,64.4256,33263.0
2021-04-09 12:50:00,73.81,73.83,73.76,73.77,11483.0,64.4169,64.4343,64.3732,64.382,11483.0
2021-04-09 12:55:00,73.76,73.79,73.72,73.77,18637.0,64.3732,64.3994,64.3383,64.382,18637.0
2021-04-09 13:00:00,73.76,73.77,73.72,73.73,36023.0,64.3732,64.382,64.3383,64.347,36023.0
2021-04-09 13:05:00,73.72,73.74,73.66,73.68,30701.0,64.3383,64.3558,64.286,64.3034,30701.0
2021-04-09 13:10:00,73.68,73.7,73.65,73.69,19142.0,64.3034,64.3209,64.2772,64.3121,19142.0
2021-04-09 13:15:00,73.69,73.73,73.68,73.72,51020.0,64.3121,64.347,64.3034,64.3383,51020.0
2021-04-09 13:20:00,73.7,73.73,73.68,73.72,22052.0,64.3209,64.347,64.3034,64.3383,22052.0
2021-04-09 13:25:00,73.71,73.74,73.65,73.66,19549.0,64.3296,64.3558,64.2772,64.286,19549.0
2021-04-09 13:30:00,73.66,73.68,73.61,73.62,27410.0,64.286,64.3034,64.2423,64.251,27410.0
2021-04-09 13:35:00,73.62,73.68,73.61,73.66,35779.0,64.251,64.3034,64.2423,64.286,35779.0
2021-04-09 13:40:00,73.65,73.69,73.62,73.68,22541.0,64.2772,64.3121,64.251,64.3034,22541.0
2021-04-09 13:45:00,73.68,73.76,73.67,73.72,26601.0,64.3034,64.3732,64.2947,64.3383,26601.0
2021-04-09 13:50:00,73.72,73.72,73.64,73.65,24510.0,64.3383,64.3383,64.2685,64.2772,24510.0
2021-04-09 13:55:00,73.65,73.73,73.64,73.72,22939.0,64.2772,64.347,64.2685,64.3383,22939.0
2021-04-09 14:00:00,73.73,73.73,73.66,73.68,32184.0,64.347,64.347,64.286,64.3034,32184.0
2021-04-09 14:05:00,73.69,73.69,73.59,73.67,52968.0,64.3121,64.3121,64.2249,64.2947,52968.0
2021-04-09 14:10:00,73.67,73.74,73.66,73.67,104718.0,64.2947,64.3558,64.286,64.2947,104718.0
2021-04-09 14:15:00,73.68,73.73,73.65,73.72,21528.0,64.3034,64.347,64.2772,64.3383,21528.0
2021-04-09 14:20:00,73.71,73.75,73.7,73.75,26266.0,64.3296,64.3645,64.3209,64.3645,26266.0
2021-04-09 14:25:00,73.74,73.8,73.73,73.79,23543.0,64.3558,64.4081,64.347,64.3994,23543.0
2021-04-09 14:30:00,73.8,73.84,73.77,73.79,32729.0,64.4081,64.443,64.382,64.3994,32729.0
2021-04-09 14:35:00,73.79,73.82,73.78,73.79,16179.0,64.3994,64.4256,64.3907,64.3994,16179.0
2021-04-09 14:40:00,73.8,73.81,73.78,73.81,19598.0,64.4081,64.4169,64.3907,64.4169,19598.0
2021-04-09 14:45:00,73.81,73.83,73.78,73.78,43605.0,64.4169,64.4343,64.3907,64.3907,43605.0
2021-04-09 14:50:00,73.78,73.79,73.74,73.76,21604.0,64.3907,64.3994,64.3558,64.3732,21604.0
2021-04-09 14:55:00,73.77,73.78,73.69,73.71,23064.0,64.382,64.3907,64.3121,64.3296,23064.0
2021-04-09 15:00:00,73.71,73.84,73.69,73.84,30361.0,64.3296,64.443,64.3121,64.443,30361.0
2021-04-09 15:05:00,73.84,73.87,73.8,73.85,30559.0,64.443,64.4692,64.4081,64.4518,30559.0
2021-04-09 15:10:00,73.86,73.88,73.78,73.78,18872.0,64.4605,64.478,64.3907,64.3907,18872.0
2021-04-09 15:15:00,73.78,73.85,73.78,73.83,24148.0,64.3907,64.4518,64.3907,64.4343,24148.0
2021-04-09 15:20:00,73.83,73.92,73.82,73.91,36013.0,64.4343,64.5129,64.4256,64.5041,36013.0
2021-04-09 15:25:00,73.92,73.98,73.91,73.98,64545.0,64.5129,64.5652,64.5041,64.5652,64545.0
2021-04-09 15:30:00,73.98,74.03,73.96,73.98,41576.0,64.5652,64.6089,64.5478,64.5652,41576.0
2021-04-09 15:35:00,73.98,73.99,73.9,73.92,65414.0,64.5652,64.574,64.4954,64.5129,65414.0
2021-04-09 15:40:00,73.93,73.97,73.92,73.93,35135.0,64.5216,64.5565,64.5129,64.5216,35135.0
2021-04-09 15:45:00,73.92,73.99,73.9,73.96,47289.0,64.5129,64.574,64.4954,64.5478,47289.0
2021-04-09 15:50:00,73.94,74.0,73.91,73.95,100342.0,64.5303,64.5827,64.5041,64.5391,100342.0
2021-04-09 15:55:00,73.95,74.14,73.93,74.07,284858.0,64.5391,64.7049,64.5216,64.6438,284858.0
2021-04-12 09:30:00,74.33,74.64,74.25,74.55,231938.0,64.8707,65.1412,64.8009,65.0627,231938.0
2021-04-12 09:35:00,74.53,74.7,74.41,74.7,91827.0,65.0452,65.1936,64.9405,65.1936,91827.0
2021-04-12 09:40:00,74.7,74.72,74.39,74.5,75054.0,65.1936,65.2111,64.9231,65.0191,75054.0
2021-04-12 09:45:00,74.51,74.71,74.49,74.71,52855.0,65.0278,65.2023,65.0103,65.2023,52855.0
2021-04-12 09:50:00,74.7,74.93,74.7,74.84,77018.0,65.1936,65.3943,65.1936,65.3158,77018.0
2021-04-12 09:55:00,74.83,74.85,74.62,74.74,49296.0,65.3071,65.3245,65.1238,65.2285,49296.0
2021-04-12 10:00:00,74.73,74.75,74.58,74.65,39308.0,65.2198,65.2372,65.0889,65.15,39308.0
2021-04-12 10:05:00,74.63,74.64,74.53,74.63,40460.0,65.1325,65.1412,65.0452,65.1325,40460.0
2021-04-12 10:10:00,74.61,74.68,74.54,74.62,67987.0,65.1151,65.1762,65.054,65.1238,67987.0
2021-04-12 10:15:00,74.62,74.62,74.43,74.44,52628.0,65.1238,65.1238,64.958,64.9667,52628.0
2021-04-12 10:20:00,74.43,74.49,74.36,74.45,41324.0,64.958,65.0103,64.8969,64.9754,41324.0
2021-04-12 10:25:00,74.44,74.46,74.31,74.35,30359.0,64.9667,64.9841,64.8532,64.8881,30359.0
2021-04-12 10:30:00,74.36,74.48,74.35,74.38,23591.0,64.8969,65.0016,64.8881,64.9143,23591.0
2021-04-12 10:35:00,74.38,74.49,74.31,74.44,38115.0,64.9143,65.0103,64.8532,64.9667,38115.0
2021-04-12 10:40:00,74.42,74.43,74.35,74.38,60551.0,64.9492,64.958,64.8881,64.9143,60551.0
2021-04-12 10:45:00,74.38,74.39,74.31,74.32,53461.0,64.9143,64.9231,64.8532,64.862,53461.0
2021-04-12 10:50:00,74.32,74.43,74.3,74.41,47407.0,64.862,64.958,64.8445,64.9405,47407.0
2021-04-12 10:55:00,74.42,74.55,74.4,74.51,28331.0,64.9492,65.0627,64.9318,65.0278,28331.0
2021-04-12 11:00:00,74.51,74.57,74.47,74.49,29967.0,65.0278,65.0801,64.9929,65.0103,29967.0
2021-04-12 11:05:00,74.5,74.53,74.42,74.47,20174.0,65.0191,65.0452,64.9492,64.9929,20174.0
2021-04-12 11:10:00,74.47,74.53,74.47,74.5,28338.0,64.9929,65.0452,64.9929,65.0191,28338.0
2021-04-12 11:15:00,74.49,74.61,74.49,74.6,22949.0,65.0103,65.1151,65.0103,65.1063,22949.0
2021-04-12 11:20:00,74.59,74.6,74.49,74.51,40177.0,65.0976,65.1063,65.0103,65.0278,40177.0
2021-04-12 11:25:00,74.52,74.56,74.42,74.42,120326.0,65.0365,65.0714,64.9492,64.9492,120326.0
2021-04-12 11:30:00,74.43,74.62,74.42,74.59,57937.0,64.958,65.1238,64.9492,65.0976,57937.0
2021-04-12 11:35:00,74.6,74.69,74.54,74.69,25474.0,65.1063,65.1849,65.054,65.1849,25474.0
2021-04-12 11:40:00,74.68,74.75,74.64,74.66,27987.0,65.1762,65.2372,65.1412,65.1587,27987.0
2021-04-12 11:45:00,74.65,74.7,74.62,74.67,17022.0,65.15,65.1936,65.1238,65.1674,17022.0
2021-04-12 11:50:00,74.65,74.71,74.63,74.67,18867.0,65.15,65.2023,65.1325,65.1674,18867.0
2021-04-12 11:55:00,74.69,74.74,74.68,74.71,17357.0,65.1849,65.2285,65.1762,65.2023,17357.0
2021-04-12 12:00:00,74.72,74.77,74.7,74.76,20825.0,65.2111,65.2547,65.1936,65.246,20825.0
2021-04-12 12:05:00,74.76,74.76,74.69,74.73,18662.0,65.246,65.246,65.1849,65.2198,18662.0
2021-04-12 12:10:00,74.73,74.76,74.71,74.74,18752.0,65.2198,65.246,65.2023,65.2285,18752.0
2021-04-12 12:15:00,74.75,74.82,74.74,74.8,25010.0,65.2372,65.2983,65.2285,65.2809,25010.0
2021-04-12 12:20:00,74.8,74.8,74.74,74.74,23279.0,65.2809,65.2809,65.2285,65.2285,23279.0
2021-04-12 12:25:00,74.74,74.75,74.7,74.71,15672.0,65.2285,65.2372,65.1936,65.2023,15672.0
2021-04-12 12:30:00,74.72,74.77,74.69,74.73,19501.0,65.2111,65.2547,65.1849,65.2198,19501.0
2021-04-12 12:35:00,74.72,74.78,74.7,74.77,17329.0,65.2111,65.2634,65.1936,65.2547,17329.0
2021-04-12 12:40:00,74.77,74.79,74.76,74.77,23545.0,65.2547,65.2722,65.246,65.2547,23545.0
2021-04-12 12:45:00,74.78,74.78,74.68,74.68,15937.0,65.2634,65.2634,65.1762,65.1762,15937.0
2021-04-12 12:50:00,74.69,74.74,74.68,74.73,17684.0,65.1849,65.2285,65.1762,65.2198,17684.0
2021-04-12 12:55:00,74.74,74.74,74.63,74.66,21013.0,65.2285,65.2285,65.1325,65.1587,21013.0
2021-04-12 13:00:00,74.66,74.7,74.61,74.63,14066.0,65.1587,65.1936,65.1151,65.1325,14066.0
2021-04-12 13:05:00,74.62,74.64,74.58,74.59,12266.0,65.1238,65.1412,65.0889,65.0976,12266.0
2021-04-12 13:10:00,74.59,74.61,74.54,74.55,18422.0,65.0976,65.1151,65.054,65.0627,18422.0
2021-04-12 13:15:00,74.55,74.58,74.53,74.58,14943.0,65.0627,65.0889,65.0452,65.0889,14943.0
2021-04-12 13:20:00,74.58,74.59,74.51,74.52,13091.0,65.0889,65.0976,65.0278,65.0365,13091.0
2021-04-12 13:25:00,74.51,74.58,74.5,74.54,19475.0,65.0278,65.0889,65.0191,65.054,19475.0
2021-04-12 13:30:00,74.54,74.54,74.45,74.54,57038.0,65.054,65.054,64.9754,65.054,57038.0
2021-04-12 13:35:00,74.55,74.62,74.51,74.53,37542.0,65.0627,65.1238,65.0278,65.0452,37542.0
2021-04-12 13:40:00,74.53,74.58,74.49,74.58,23897.0,65.0452,65.0889,65.0103,65.0889,23897.0
2021-04-12 13:45:00,74.58,74.62,74.58,74.62,11434.0,65.0889,65.1238,65.0889,65.1238,11434.0
2021-04-12 13:50:00,74.62,74.62,74.49,74.49,33623.0,65.1238,65.1238,65.0103,65.0103,33623.0
2021-04-12 13:55:00,74.49,74.52,74.46,74.47,16778.0,65.0103,65.0365,64.9841,64.9929,16778.0
2021-04-12 14:00:00,74.46,74.53,74.46,74.47,31674.0,64.9841,65.0452,64.9841,64.9929,31674.0
2021-04-12 14:05:00,74.48,74.48,74.38,74.44,23397.0,65.0016,65.0016,64.9143,64.9667,23397.0
2021-04-12 14:10:00,74.44,74.44,74.38,74.39,17839.0,64.9667,64.9667,64.9143,64.9231,17839.0
2021-04-12 14:15:00,74.39,74.52,74.37,74.48,47212.0,64.9231,65.0365,64.9056,65.0016,47212.0
2021-04-12 14:20:00,74.47,74.49,74.38,74.4,18010.0,64.9929,65.0103,64.9143,64.9318,18010.0
2021-04-12 14:25:00,74.4,74.41,74.36,74.39,24491.0,64.9318,64.9405,64.8969,64.9231,24491.0
2021-04-12 14:30:00,74.41,74.43,74.37,74.39,14385.0,64.9405,64.958,64.9056,64.9231,14385.0
2021-04-12 14:35:00,74.39,74.44,74.38,74.44,14573.0,64.9231,64.9667,64.9143,64.9667,14573.0
2021-04-12 14:40:00,74.44,74.44,74.37,74.38,14304.0,64.9667,64.9667,64.9056,64.9143,14304.0
2021-04-12 14:45:00,74.39,74.39,74.33,74.35,20602.0,64.9231,64.9231,64.8707,64.8881,20602.0
2021-04-12 14:50:00,74.34,74.38,74.33,74.36,22173.0,64.8794,64.9143,64.8707,64.8969,22173.0
2021-04-12 14:55:00,74.37,74.38,74.32,74.34,26927.0,64.9056,64.9143,64.862,64.8794,26927.0
2021-04-12 15:00:00,74.33,74.4,74.31,74.39,40282.0,64.8707,64.9318,64.8532,64.9231,40282.0
2021-04-12 15:05:00,74.4,74.43,74.34,74.36,27026.0,64.9318,64.958,64.8794,64.8969,27026.0
2021-04-12 15:10:00,74.35,74.38,74.29,74.38,25574.0,64.8881,64.9143,64.8358,64.9143,25574.0
2021-04-12 15:15:00,74.38,74.41,74.37,74.4,30756.0,64.9143,64.9405,64.9056,64.9318,30756.0
2021-04-12 15:20:00,74.39,74.46,74.39,74.44,38435.0,64.9231,64.9841,64.9231,64.9667,38435.0
2021-04-12 15:25:00,74.44,74.45,74.38,74.4,29249.0,64.9667,64.9754,64.9143,64.9318,29249.0
2021-04-12 15:30:00,74.4,74.42,74.36,74.41,33034.0,64.9318,64.9492,64.8969,64.9405,33034.0
2021-04-12 15:35:00,74.4,74.53,74.4,74.47,58025.0,64.9318,65.0452,64.9318,64.9929,58025.0
2021-04-12 15:40:00,74.49,74.5,74.41,74.46,50815.0,65.0103,65.0191,64.9405,64.9841,50815.0
2021-04-12 15:45:00,74.45,74.47,74.39,74.41,53472.0,64.9754,64.9929,64.9231,64.9405,53472.0
2021-04-12 15:50:00,74.41,74.5,74.41,74.44,117051.0,64.9405,65.0191,64.9405,64.9667,117051.0
2021-04-12 15:55:00,74.44,74.51,74.37,74.48,160936.0,64.9667,65.0278,64.9056,65.0016,160936.0
2021-04-13 09:30:00,74.06,74.27,73.81,73.87,167750.0,64.6351,64.8183,64.4169,64.4692,167750.0
2021-04-13 09:35:00,73.87,73.9,73.45,73.52,71140.0,64.4692,64.4954,64.1027,64.1638,71140.0
2021-04-13 09:40:00,73.51,73.6,73.33,73.48,79351.0,64.155,64.2336,63.998,64.1289,79351.0
2021-04-13 09:45:00,73.46,73.66,73.3,73.64,64119.0,64.1114,64.286,63.9718,64.2685,64119.0
2021-04-13 09:50:00,73.65,73.75,73.59,73.59,58773.0,64.2772,64.3645,64.2249,64.2249,58773.0
2021-04-13 09:55:00,73.59,73.91,73.57,73.88,37785.0,64.2249,64.5041,64.2074,64.478,37785.0
2021-04-13 10:00:00,73.87,74.09,73.86,73.99,56581.0,64.4692,64.6612,64.4605,64.574,56581.0
2021-04-13 10:05:00,74.0,74.05,73.91,74.03,40848.0,64.5827,64.6263,64.5041,64.6089,40848.0
2021-04-13 10:10:00,74.04,74.05,73.71,73.78,57217.0,64.6176,64.6263,64.3296,64.3907,57217.0
2021-04-13 10:15:00,73.78,74.06,73.76,74.03,35154.0,64.3907,64.6351,64.3732,64.6089,35154.0
2021-04-13 10:20:00,74.05,74.19,74.02,74.16,39904.0,64.6263,64.7485,64.6001,64.7223,39904.0
2021-04-13 10:25:00,74.11,74.16,73.88,73.9,33182.0,64.6787,64.7223,64.478,64.4954,33182.0
2021-04-13 10:30:00,73.88,74.04,73.88,73.99,28114.0,64.478,64.6176,64.478,64.574,28114.0
2021-04-13 10:35:00,73.98,74.07,73.9,73.93,29596.0,64.5652,64.6438,64.4954,64.5216,29596.0
2021-04-13 10:40:00,73.92,74.06,73.86,74.05,48052.0,64.5129,64.6351,64.4605,64.6263,48052.0
2021-04-13 10:45:00,74.06,74.1,74.0,74.06,39246.0,64.6351,64.67,64.5827,64.6351,39246.0
2021-04-13 10:50:00,74.05,74.07,73.88,73.9,45340.0,64.6263,64.6438,64.478,64.4954,45340.0
2021-04-13 10:55:00,73.91,73.97,73.88,73.93,27409.0,64.5041,64.5565,64.478,64.5216,27409.0
2021-04-13 11:00:00,73.94,73.94,73.83,73.91,34669.0,64.5303,64.5303,64.4343,64.5041,34669.0
2021-04-13 11:05:00,73.9,74.04,73.89,73.98,35792.0,64.4954,64.6176,64.4867,64.5652,35792.0
2021-04-13 11:10:00,73.99,74.01,73.93,73.95,20969.0,64.574,64.5914,64.5216,64.5391,20969.0
2021-04-13 11:15:00,73.94,74.0,73.94,73.96,30225.0,64.5303,64.5827,64.5303,64.5478,30225.0
2021-04-13 11:20:00,73.96,74.02,73.9,73.91,26457.0,64.5478,64.6001,64.4954,64.5041,26457.0
2021-04-13 11:25:00,73.91,73.92,73.81,73.87,54586.0,64.5041,64.5129,64.4169,64.4692,54586.0
2021-04-13 11:30:00,73.88,73.93,73.84,73.92,20084.0,64.478,64.5216,64.443,64.5129,20084.0
2021-04-13 11:35:00,73.92,73.98,73.89,73.94,22042.0,64.5129,64.5652,64.4867,64.5303,22042.0
2021-04-13 11:40:00,73.93,73.97,73.91,73.96,23219.0,64.5216,64.5565,64.5041,64.5478,23219.0
2021-04-13 11:45:00,73.97,74.0,73.95,73.98,26917.0,64.5565,64.5827,64.5391,64.5652,26917.0
2021-04-13 11:50:00,73.97,74.06,73.96,74.05,30881.0,64.5565,64.6351,64.5478,64.6263,30881.0
2021-04-13 11:55:00,74.05,74.07,74.01,74.05,28284.0,64.6263,64.6438,64.5914,64.6263,28284.0
2021-04-13 12:00:00,74.03,74.03,73.94,73.94,20310.0,64.6089,64.6089,64.5303,64.5303,20310.0
2021-04-13 12:05:00,73.95,73.97,73.92,73.94,13556.0,64.5391,64.5565,64.5129,64.5303,13556.0
2021-04-13 12:10:00,73.93,73.94,73.84,73.88,28804.0,64.5216,64.5303,64.443,64.478,28804.0
2021-04-13 12:15:00,73.88,73.91,73.84,73.91,15333.0,64.478,64.5041,64.443,64.5041,15333.0
2021-04-13 12:20:00,73.9,73.92,73.87,73.88,17154.0,64.4954,64.5129,64.4692,64.478,17154.0
2021-04-13 12:25:00,73.89,73.89,73.83,73.84,18286.0,64.4867,64.4867,64.4343,64.443,18286.0
2021-04-13 12:30:00,73.84,73.86,73.81,73.82,21129.0,64.443,64.4605,64.4169,64.4256,21129.0
2021-04-13 12:35:00,73.83,73.87,73.83,73.86,12461.0,64.4343,64.4692,64.4343,64.4605,12461.0
2021-04-13 12:40:00,73.87,73.9,73.82,73.84,20272.0,64.4692,64.4954,64.4256,64.443,20272.0
2021-04-13 12:45:00,73.85,73.86,73.78,73.78,24456.0,64.4518,64.4605,64.3907,64.3907,24456.0
2021-04-13 12:50:00,73.78,73.83,73.76,73.82,10527.0,64.3907,64.4343,64.3732,64.4256,10527.0
2021-04-13 12:55:00,73.81,73.88,73.81,73.86,19071.0,64.4169,64.478,64.4169,64.4605,19071.0
2021-04-13 13:00:00,73.86,73.87,73.78,73.83,24570.0,64.4605,64.4692,64.3907,64.4343,24570.0
2021-04-13 13:05:00,73.83,73.86,73.78,73.85,31823.0,64.4343,64.4605,64.3907,64.4518,31823.0
2021-04-13 13:10:00,73.85,73.88,73.81,73.85,14671.0,64.4518,64.478,64.4169,64.4518,14671.0
2021-04-13 13:15:00,73.87,73.87,73.83,73.84,23950.0,64.4692,64.4692,64.4343,64.443,23950.0
2021-04-13 13:20:00,73.83,73.87,73.83,73.87,14462.0,64.4343,64.4692,64.4343,64.4692,14462.0
2021-04-13 13:25:00,73.86,73.94,73.85,73.92,31957.0,64.4605,64.5303,64.4518,64.5129,31957.0
2021-04-13 13:30:00,73.92,73.93,73.85,73.88,16603.0,64.5129,64.5216,64.4518,64.478,16603.0
2021-04-13 13:35:00,73.88,73.9,73.85,73.87,18574.0,64.478,64.4954,64.4518,64.4692,18574.0
2021-04-13 13:40:00,73.87,73.89,73.85,73.89,18195.0,64.4692,64.4867,64.4518,64.4867,18195.0
2021-04-13 13:45:00,73.89,73.94,73.88,73.92,27835.0,64.4867,64.5303,64.478,64.5129,27835.0
2021-04-13 13:50:00,73.92,73.98,73.92,73.97,21799.0,64.5129,64.5652,64.5129,64.5565,21799.0
2021-04-13 13:55:00,73.98,74.0,73.97,74.0,12801.0,64.5652,64.5827,64.5565,64.5827,12801.0
2021-04-13 14:00:00,74.0,74.09,73.99,74.09,28835.0,64.5827,64.6612,64.574,64.6612,28835.0
2021-04-13 14:05:00,74.08,74.11,74.06,74.08,17180.0,64.6525,64.6787,64.6351,64.6525,17180.0
2021-04-13 14:10:00,74.08,74.11,74.05,74.1,20016.0,64.6525,64.6787,64.6263,64.67,20016.0
2021-04-13 14:15:00,74.09,74.12,74.08,74.11,15729.0,64.6612,64.6874,64.6525,64.6787,15729.0
2021-04-13 14:20:00,74.11,74.12,74.08,74.12,25996.0,64.6787,64.6874,64.6525,64.6874,25996.0
2021-04-13 14:25:00,74.12,74.13,74.1,74.12,14782.0,64.6874,64.6961,64.67,64.6874,14782.0
2021-04-13 14:30:00,74.12,74.2,74.12,74.16,18045.0,64.6874,64.7572,64.6874,64.7223,18045.0
2021-04-13 14:35:00,74.16,74.2,74.14,74.19,12369.0,64.7223,64.7572,64.7049,64.7485,12369.0
2021-04-13 14:40:00,74.2,74.23,74.19,74.22,20358.0,64.7572,64.7834,64.7485,64.7747,20358.0
2021-04-13 14:45:00,74.22,74.22,74.14,74.16,16785.0,64.7747,64.7747,64.7049,64.7223,16785.0
2021-04-13 14:50:00,74.16,74.2,74.15,74.2,15446.0,64.7223,64.7572,64.7136,64.7572,15446.0
2021-04-13 14:55:00,74.19,74.27,74.19,74.26,30216.0,64.7485,64.8183,64.7485,64.8096,30216.0
2021-04-13 15:00:00,74.26,74.35,74.25,74.31,26814.0,64.8096,64.8881,64.8009,64.8532,26814.0
2021-04-13 15:05:00,74.32,74.35,74.3,74.31,19520.0,64.862,64.8881,64.8445,64.8532,19520.0
2021-04-13 15:10:00,74.32,74.33,74.27,74.31,18378.0,64.862,64.8707,64.8183,64.8532,18378.0
2021-04-13 15:15:00,74.31,74.33,74.27,74.33,24979.0,64.8532,64.8707,64.8183,64.8707,24979.0
2021-04-13 15:20:00,74.33,74.35,74.27,74.28,21771.0,64.8707,64.8881,64.8183,64.8271,21771.0
2021-04-13 15:25:00,74.28,74.3,74.25,74.26,23874.0,64.8271,64.8445,64.8009,64.8096,23874.0
2021-04-13 15:30:00,74.26,74.27,74.22,74.23,24765.0,64.8096,64.8183,64.7747,64.7834,24765.0
2021-04-13 15:35:00,74.22,74.23,74.14,74.15,37003.0,64.7747,64.7834,64.7049,64.7136,37003.0
2021-04-13 15:40:00,74.15,74.16,74.08,74.09,46901.0,64.7136,64.7223,64.6525,64.6612,46901.0
2021-04-13 15:45:00,74.09,74.17,74.07,74.16,57854.0,64.6612,64.7311,64.6438,64.7223,57854.0
2021-04-13 15:50:00,74.16,74.17,74.07,74.07,70576.0,64.7223,64.7311,64.6438,64.6438,70576.0
2021-04-13 15:55:00,74.08,74.1,73.99,74.0,137306.0,64.6525,64.67,64.574,64.5827,137306.0
2021-04-14 09:30:00,74.0,74.27,73.98,74.23,157878.0,64.5827,64.8183,64.5652,64.7834,157878.0
2021-04-14 09:35:00,74.22,74.42,74.17,74.39,41084.0,64.7747,64.9492,64.7311,64.9231,41084.0
2021-04-14 09:40:00,74.38,74.63,74.38,74.55,45643.0,64.9143,65.1325,64.9143,65.0627,45643.0
2021-04-14 09:45:00,74.56,74.71,74.48,74.68,45961.0,65.0714,65.2023,65.0016,65.1762,45961.0
2021-04-14 09:50:00,74.69,74.7,74.5,74.52,32185.0,65.1849,65.1936,65.0191,65.0365,32185.0
2021-04-14 09:55:00,74.53,74.86,74.52,74.86,37313.0,65.0452,65.3332,65.0365,65.3332,37313.0
2021-04-14 10:00:00,74.82,74.86,74.68,74.72,35377.0,65.2983,65.3332,65.1762,65.2111,35377.0
2021-04-14 10:05:00,74.7,74.84,74.66,74.82,24395.0,65.1936,65.3158,65.1587,65.2983,24395.0
2021-04-14 10:10:00,74.82,74.87,74.8,74.83,31733.0,65.2983,65.342,65.2809,65.3071,31733.0
2021-04-14 10:15:00,74.82,74.93,74.79,74.91,46194.0,65.2983,65.3943,65.2722,65.3769,46194.0
2021-04-14 10:20:00,74.92,75.03,74.91,75.02,87019.0,65.3856,65.4816,65.3769,65.4729,87019.0
2021-04-14 10:25:00,75.04,75.14,75.04,75.12,27961.0,65.4903,65.5776,65.4903,65.5602,27961.0
2021-04-14 10:30:00,75.13,75.18,74.93,74.95,37934.0,65.5689,65.6125,65.3943,65.4118,37934.0
2021-04-14 10:35:00,74.94,74.96,74.82,74.83,31288.0,65.4031,65.4205,65.2983,65.3071,31288.0
2021-04-14 10:40:00,74.83,74.93,74.81,74.91,35613.0,65.3071,65.3943,65.2896,65.3769,35613.0
2021-04-14 10:45:00,74.92,75.05,74.87,74.99,30558.0,65.3856,65.4991,65.342,65.4467,30558.0
2021-04-14 10:50:00,74.99,74.99,74.87,74.92,17736.0,65.4467,65.4467,65.342,65.3856,17736.0
2021-04-14 10:55:00,74.92,74.92,74.82,74.85,21253.0,65.3856,65.3856,65.2983,65.3245,21253.0
2021-04-14 11:00:00,74.84,74.92,74.82,74.88,35814.0,65.3158,65.3856,65.2983,65.3507,35814.0
2021-04-14 11:05:00,74.88,74.99,74.88,74.99,20274.0,65.3507,65.4467,65.3507,65.4467,20274.0
2021-04-14 11:10:00,74.99,74.99,74.94,74.98,25363.0,65.4467,65.4467,65.4031,65.438,25363.0
2021-04-14 11:15:00,74.98,75.09,74.98,75.06,41977.0,65.438,65.534,65.438,65.5078,41977.0
2021-04-14 11:20:00,75.07,75.09,74.94,74.95,29913.0,65.5165,65.534,65.4031,65.4118,29913.0
2021-04-14 11:25:00,74.95,75.03,74.89,74.99,25083.0,65.4118,65.4816,65.3594,65.4467,25083.0
2021-04-14 11:30:00,74.98,75.03,74.97,74.99,16447.0,65.438,65.4816,65.4292,65.4467,16447.0
2021-04-14 11:35:00,75.0,75.02,74.95,74.96,20047.0,65.4554,65.4729,65.4118,65.4205,20047.0
2021-04-14 11:40:00,74.96,75.03,74.96,75.02,15535.0,65.4205,65.4816,65.4205,65.4729,15535.0
2021-04-14 11:45:00,75.01,75.03,74.99,75.02,12989.0,65.4642,65.4816,65.4467,65.4729,12989.0
2021-04-14 11:50:00,75.01,75.03,74.91,74.97,30162.0,65.4642,65.4816,65.3769,65.4292,30162.0
2021-04-14 11:55:00,74.97,75.02,74.95,74.96,16125.0,65.4292,65.4729,65.4118,65.4205,16125.0
2021-04-14 12:00:00,74.96,74.97,74.9,74.9,21754.0,65.4205,65.4292,65.3682,65.3682,21754.0
2021-04-14 12:05:00,74.91,74.96,74.89,74.95,34986.0,65.3769,65.4205,65.3594,65.4118,34986.0
2021-04-14 12:10:00,74.95,74.99,74.91,74.98,24886.0,65.4118,65.4467,65.3769,65.438,24886.0
2021-04-14 12:15:00,74.97,74.99,74.92,74.98,20454.0,65.4292,65.4467,65.3856,65.438,20454.0
2021-04-14 12:20:00,74.99,75.0,74.9,74.94,25161.0,65.4467,65.4554,65.3682,65.4031,25161.0
2021-04-14 12:25:00,74.94,74.98,74.93,74.93,19588.0,65.4031,65.438,65.3943,65.3943,19588.0
2021-04-14 12:30:00,74.93,74.96,74.9,74.94,20635.0,65.3943,65.4205,65.3682,65.4031,20635.0
2021-04-14 12:35:00,74.94,74.96,74.92,74.94,19574.0,65.4031,65.4205,65.3856,65.4031,19574.0
2021-04-14 12:40:00,74.94,74.98,74.94,74.98,19983.0,65.4031,65.438,65.4031,65.438,19983.0
2021-04-14 12:45:00,74.97,74.99,74.93,74.94,13101.0,65.4292,65.4467,65.3943,65.4031,13101.0
2021-04-14 12:50:00,74.95,74.95,74.9,74.94,12032.0,65.4118,65.4118,65.3682,65.4031,12032.0
2021-04-14 12:55:00,74.94,75.0,74.88,74.89,23189.0,65.4031,65.4554,65.3507,65.3594,23189.0
2021-04-14 13:00:00,74.88,74.88,74.8,74.87,17523.0,65.3507,65.3507,65.2809,65.342,17523.0
2021-04-14 13:05:00,74.88,74.94,74.88,74.93,10165.0,65.3507,65.4031,65.3507,65.3943,10165.0
2021-04-14 13:10:00,74.94,74.95,74.91,74.92,15393.0,65.4031,65.4118,65.3769,65.3856,15393.0
2021-04-14 13:15:00,74.91,74.92,74.88,74.9,15619.0,65.3769,65.3856,65.3507,65.3682,15619.0
2021-04-14 13:20:00,74.9,74.99,74.89,74.99,13657.0,65.3682,65.4467,65.3594,65.4467,13657.0
2021-04-14 13:25:00,74.99,74.99,74.96,74.96,7826.0,65.4467,65.4467,65.4205,65.4205,7826.0
2021-04-14 13:30:00,74.96,74.99,74.93,74.94,9777.0,65.4205,65.4467,65.3943,65.4031,9777.0
2021-04-14 13:35:00,74.94,74.99,74.94,74.99,14379.0,65.4031,65.4467,65.4031,65.4467,14379.0
2021-04-14 13:40:00,74.98,75.01,74.96,74.98,42259.0,65.438,65.4642,65.4205,65.438,42259.0
2021-04-14 13:45:00,74.98,75.01,74.98,74.99,21487.0,65.438,65.4642,65.438,65.4467,21487.0
2021-04-14 13:50:00,74.99,75.11,74.98,75.09,51732.0,65.4467,65.5514,65.438,65.534,51732.0
2021-04-14 13:55:00,75.09,75.1,74.95,75.01,18680.0,65.534,65.5427,65.4118,65.4642,18680.0
2021-04-14 14:00:00,75.01,75.03,74.93,74.97,24120.0,65.4642,65.4816,65.3943,65.4292,24120.0
2021-04-14 14:05:00,74.98,74.98,74.79,74.8,18915.0,65.438,65.438,65.2722,65.2809,18915.0
2021-04-14 14:10:00,74.8,74.88,74.78,74.88,23655.0,65.2809,65.3507,65.2634,65.3507,23655.0
2021-04-14 14:15:00,74.88,74.89,74.79,74.86,32881.0,65.3507,65.3594,65.2722,65.3332,32881.0
2021-04-14 14:20:00,74.87,74.97,74.86,74.89,27077.0,65.342,65.4292,65.3332,65.3594,27077.0
2021-04-14 14:25:00,74.9,74.91,74.81,74.81,27199.0,65.3682,65.3769,65.2896,65.2896,27199.0
2021-04-14 14:30:00,74.81,74.82,74.71,74.76,29562.0,65.2896,65.2983,65.2023,65.246,29562.0
2021-04-14 14:35:00,74.77,74.9,74.76,74.89,20008.0,65.2547,65.3682,65.246,65.3594,20008.0
2021-04-14 14:40:00,74.88,74.91,74.87,74.9,20253.0,65.3507,65.3769,65.342,65.3682,20253.0
2021-04-14 14:45:00,74.89,74.89,74.83,74.84,26528.0,65.3594,65.3594,65.3071,65.3158,26528.0
2021-04-14 14:50:00,74.85,74.86,74.8,74.83,21118.0,65.3245,65.3332,65.2809,65.3071,21118.0
2021-04-14 14:55:00,74.83,74.88,74.79,74.81,37256.0,65.3071,65.3507,65.2722,65.2896,37256.0
2021-04-14 15:00:00,74.8,74.82,74.73,74.81,25090.0,65.2809,65.2983,65.2198,65.2896,25090.0
2021-04-14 15:05:00,74.79,74.87,74.78,74.86,32325.0,65.2722,65.342,65.2634,65.3332,32325.0
2021-04-14 15:10:00,74.87,74.89,74.83,74.85,39068.0,65.342,65.3594,65.3071,65.3245,39068.0
2021-04-14 15:15:00,74.86,74.92,74.82,74.84,31002.0,65.3332,65.3856,65.2983,65.3158,31002.0
2021-04-14 15:20:00,74.84,74.86,74.78,74.84,43826.0,65.3158,65.3332,65.2634,65.3158,43826.0
2021-04-14 15:25:00,74.84,74.92,74.8,74.91,38453.0,65.3158,65.3856,65.2809,65.3769,38453.0
2021-04-14 15:30:00,74.9,74.93,74.82,74.91,62552.0,65.3682,65.3943,65.2983,65.3769,62552.0
2021-04-14 15:35:00,74.9,74.93,74.82,74.91,48715.0,65.3682,65.3943,65.2983,65.3769,48715.0
2021-04-14 15:40:00,74.9,74.99,74.88,74.98,56597.0,65.3682,65.4467,65.3507,65.438,56597.0
2021-04-14 15:45:00,74.97,75.01,74.91,74.96,78519.0,65.4292,65.4642,65.3769,65.4205,78519.0
2021-04-14 15:50:00,74.96,75.07,74.95,75.03,127638.0,65.4205,65.5165,65.4118,65.4816,127638.0
2021-04-14 15:55:00,75.03,75.09,74.99,75.09,213776.0,65.4816,65.534,65.4467,65.534,213776.0
2021-04-15 09:30:00,75.26,75.31,74.94,74.96,178688.0,65.6823,65.726,65.4031,65.4205,178688.0
2021-04-15 09:35:00,74.98,75.15,74.91,74.97,53740.0,65.438,65.5863,65.3769,65.4292,53740.0
2021-04-15 09:40:00,74.97,75.09,74.64,74.8,84048.0,65.4292,65.534,65.1412,65.2809,84048.0
2021-04-15 09:45:00,74.8,75.07,74.75,75.0,86662.0,65.2809,65.5165,65.2372,65.4554,86662.0
2021-04-15 09:50:00,74.98,75.1,74.9,75.1,31013.0,65.438,65.5427,65.3682,65.5427,31013.0
2021-04-15 09:55:00,75.1,75.36,75.03,75.35,49677.0,65.5427,65.7696,65.4816,65.7609,49677.0
2021-04-15 10:00:00,75.34,75.43,75.27,75.3,33778.0,65.7522,65.8307,65.6911,65.7172,33778.0
2021-04-15 10:05:00,75.3,75.38,75.24,75.27,42804.0,65.7172,65.7871,65.6649,65.6911,42804.0
2021-04-15 10:10:00,75.29,75.35,75.21,75.25,33943.0,65.7085,65.7609,65.6387,65.6736,33943.0
2021-04-15 10:15:00,75.28,75.43,75.28,75.41,45956.0,65.6998,65.8307,65.6998,65.8132,45956.0
2021-04-15 10:20:00,75.43,75.58,75.43,75.48,57374.0,65.8307,65.9616,65.8307,65.8743,57374.0
2021-04-15 10:25:00,75.47,75.47,75.28,75.31,30958.0,65.8656,65.8656,65.6998,65.726,30958.0
2021-04-15 10:30:00,75.32,75.48,75.32,75.46,33514.0,65.7347,65.8743,65.7347,65.8569,33514.0
2021-04-15 10:35:00,75.45,75.54,75.44,75.44,26599.0,65.8482,65.9267,65.8394,65.8394,26599.0
2021-04-15 10:40:00,75.45,75.51,75.39,75.49,33136.0,65.8482,65.9005,65.7958,65.8831,33136.0
2021-04-15 10:45:00,75.5,75.6,75.46,75.53,42832.0,65.8918,65.9791,65.8569,65.918,42832.0
2021-04-15 10:50:00,75.51,75.51,75.36,75.42,48588.0,65.9005,65.9005,65.7696,65.822,48588.0
2021-04-15 10:55:00,75.42,75.5,75.41,75.48,28724.0,65.822,65.8918,65.8132,65.8743,28724.0
2021-04-15 11:00:00,75.49,75.7,75.49,75.7,48898.0,65.8831,66.0663,65.8831,66.0663,48898.0
2021-04-15 11:05:00,75.69,75.71,75.63,75.68,39788.0,66.0576,66.0751,66.0053,66.0489,39788.0
2021-04-15 11:10:00,75.69,75.77,75.67,75.67,66528.0,66.0576,66.1274,66.0402,66.0402,66528.0
2021-04-15 11:15:00,75.68,75.72,75.63,75.72,44000.0,66.0489,66.0838,66.0053,66.0838,44000.0
2021-04-15 11:20:00,75.73,75.8,75.72,75.73,42911.0,66.0925,66.1536,66.0838,66.0925,42911.0
2021-04-15 11:25:00,75.73,75.73,75.59,75.65,111390.0,66.0925,66.0925,65.9703,66.0227,111390.0
2021-04-15 11:30:00,75.65,75.68,75.46,75.47,44986.0,66.0227,66.0489,65.8569,65.8656,44986.0
2021-04-15 11:35:00,75.48,75.48,75.23,75.25,43841.0,65.8743,65.8743,65.6562,65.6736,43841.0
2021-04-15 11:40:00,75.26,75.41,75.22,75.41,34342.0,65.6823,65.8132,65.6474,65.8132,34342.0
2021-04-15 11:45:00,75.4,75.42,75.34,75.34,36665.0,65.8045,65.822,65.7522,65.7522,36665.0
2021-04-15 11:50:00,75.34,75.37,75.28,75.37,19757.0,65.7522,65.7783,65.6998,65.7783,19757.0
2021-04-15 11:55:00,75.36,75.47,75.35,75.41,14569.0,65.7696,65.8656,65.7609,65.8132,14569.0
2021-04-15 12:00:00,75.42,75.53,75.41,75.52,18366.0,65.822,65.918,65.8132,65.9093,18366.0
2021-04-15 12:05:00,75.52,75.57,75.47,75.57,14356.0,65.9093,65.9529,65.8656,65.9529,14356.0
2021-04-15 12:10:00,75.56,75.61,75.52,75.59,23231.0,65.9442,65.9878,65.9093,65.9703,23231.0
2021-04-15 12:15:00,75.59,75.59,75.54,75.58,23506.0,65.9703,65.9703,65.9267,65.9616,23506.0
2021-04-15 12:20:00,75.58,75.58,75.41,75.41,25582.0,65.9616,65.9616,65.8132,65.8132,25582.0
2021-04-15 12:25:00,75.4,75.53,75.39,75.53,27135.0,65.8045,65.918,65.7958,65.918,27135.0
2021-04-15 12:30:00,75.53,75.54,75.44,75.52,19975.0,65.918,65.9267,65.8394,65.9093,19975.0
2021-04-15 12:35:00,75.51,75.57,75.46,75.55,36700.0,65.9005,65.9529,65.8569,65.9354,36700.0
2021-04-15 12:40:00,75.54,75.56,75.53,75.55,12911.0,65.9267,65.9442,65.918,65.9354,12911.0
2021-04-15 12:45:00,75.55,75.58,75.52,75.56,22545.0,65.9354,65.9616,65.9093,65.9442,22545.0
2021-04-15 12:50:00,75.56,75.6,75.55,75.59,13287.0,65.9442,65.9791,65.9354,65.9703,13287.0
2021-04-15 12:55:00,75.59,75.66,75.58,75.61,26770.0,65.9703,66.0314,65.9616,65.9878,26770.0
2021-04-15 13:00:00,75.61,75.64,75.56,75.62,21016.0,65.9878,66.014,65.9442,65.9965,21016.0
2021-04-15 13:05:00,75.63,75.64,75.56,75.6,27146.0,66.0053,66.014,65.9442,65.9791,27146.0
2021-04-15 13:10:00,75.61,75.66,75.6,75.66,10070.0,65.9878,66.0314,65.9791,66.0314,10070.0
2021-04-15 13:15:00,75.64,75.64,75.55,75.59,20151.0,66.014,66.014,65.9354,65.9703,20151.0
2021-04-15 13:20:00,75.59,75.64,75.59,75.59,16671.0,65.9703,66.014,65.9703,65.9703,16671.0
2021-04-15 13:25:00,75.59,75.63,75.56,75.62,24517.0,65.9703,66.0053,65.9442,65.9965,24517.0
2021-04-15 13:30:00,75.61,75.61,75.57,75.59,16777.0,65.9878,65.9878,65.9529,65.9703,16777.0
2021-04-15 13:35:00,75.58,75.63,75.57,75.63,13431.0,65.9616,66.0053,65.9529,66.0053,13431.0
2021-04-15 13:40:00,75.64,75.71,75.61,75.63,28967.0,66.014,66.0751,65.9878,66.0053,28967.0
2021-04-15 13:45:00,75.63,75.7,75.63,75.67,15693.0,66.0053,66.0663,66.0053,66.0402,15693.0
2021-04-15 13:50:00,75.67,75.67,75.62,75.62,24395.0,66.0402,66.0402,65.9965,65.9965,24395.0
2021-04-15 13:55:00,75.63,75.71,75.63,75.66,14601.0,66.0053,66.0751,66.0053,66.0314,14601.0
2021-04-15 14:00:00,75.66,75.68,75.62,75.63,28254.0,66.0314,66.0489,65.9965,66.0053,28254.0
2021-04-15 14:05:00,75.62,75.72,75.62,75.71,35852.0,65.9965,66.0838,65.9965,66.0751,35852.0
2021-04-15 14:10:00,75.71,75.75,75.68,75.68,27581.0,66.0751,66.11,66.0489,66.0489,27581.0
2021-04-15 14:15:00,75.69,75.8,75.68,75.77,31054.0,66.0576,66.1536,66.0489,66.1274,31054.0
2021-04-15 14:20:00,75.77,75.84,75.73,75.83,44801.0,66.1274,66.1885,66.0925,66.1798,44801.0
2021-04-15 14:25:00,75.84,75.86,75.79,75.85,38536.0,66.1885,66.206,66.1449,66.1973,38536.0
2021-04-15 14:30:00,75.85,75.93,75.85,75.9,29840.0,66.1973,66.2671,66.1973,66.2409,29840.0
2021-04-15 14:35:00,75.9,75.95,75.85,75.93,53064.0,66.2409,66.2845,66.1973,66.2671,53064.0
2021-04-15 14:40:00,75.94,76.0,75.89,75.93,84929.0,66.2758,66.3282,66.2322,66.2671,84929.0
2021-04-15 14:45:00,75.94,75.97,75.87,75.97,32934.0,66.2758,66.302,66.2147,66.302,32934.0
2021-04-15 14:50:00,75.96,75.98,75.88,75.9,35976.0,66.2933,66.3107,66.2234,66.2409,35976.0
2021-04-15 14:55:00,75.9,75.93,75.84,75.9,61730.0,66.2409,66.2671,66.1885,66.2409,61730.0
2021-04-15 15:00:00,75.91,75.97,75.9,75.95,36363.0,66.2496,66.302,66.2409,66.2845,36363.0
2021-04-15 15:05:00,75.95,75.95,75.85,75.85,40118.0,66.2845,66.2845,66.1973,66.1973,40118.0
2021-04-15 15:10:00,75.86,75.89,75.78,75.83,51035.0,66.206,66.2322,66.1362,66.1798,51035.0
2021-04-15 15:15:00,75.82,75.94,75.81,75.92,41000.0,66.1711,66.2758,66.1623,66.2583,41000.0
2021-04-15 15:20:00,75.92,75.92,75.81,75.88,46228.0,66.2583,66.2583,66.1623,66.2234,46228.0
2021-04-15 15:25:00,75.88,75.88,75.76,75.79,40187.0,66.2234,66.2234,66.1187,66.1449,40187.0
2021-04-15 15:30:00,75.79,75.8,75.69,75.78,58237.0,66.1449,66.1536,66.0576,66.1362,58237.0
2021-04-15 15:35:00,75.78,75.78,75.63,75.65,80279.0,66.1362,66.1362,66.0053,66.0227,80279.0
2021-04-15 15:40:00,75.65,75.76,75.65,75.76,52688.0,66.0227,66.1187,66.0227,66.1187,52688.0
2021-04-15 15:45:00,75.76,75.89,75.73,75.83,68900.0,66.1187,66.2322,66.0925,66.1798,68900.0
2021-04-15 15:50:00,75.83,75.86,75.76,75.77,124782.0,66.1798,66.206,66.1187,66.1274,124782.0
2021-04-15 15:55:00,75.77,75.81,75.7,75.8,207734.0,66.1274,66.1623,66.0663,66.1536,207734.0
2021-04-16 09:30:00,76.15,76.2,75.78,75.9,440450.0,66.4591,66.5027,66.1362,66.2409,440450.0
2021-04-16 09:35:00,75.9,76.02,75.7,75.78,60904.0,66.2409,66.3456,66.0663,66.1362,60904.0
2021-04-16 09:40:00,75.8,75.83,75.64,75.74,69784.0,66.1536,66.1798,66.014,66.1013,69784.0
2021-04-16 09:45:00,75.72,75.95,75.64,75.85,73591.0,66.0838,66.2845,66.014,66.1973,73591.0
2021-04-16 09:50:00,75.85,76.02,75.81,75.88,41011.0,66.1973,66.3456,66.1623,66.2234,41011.0
2021-04-16 09:55:00,75.91,75.93,75.73,75.78,38182.0,66.2496,66.2671,66.0925,66.1362,38182.0
2021-04-16 10:00:00,75.8,75.95,75.71,75.72,36205.0,66.1536,66.2845,66.0751,66.0838,36205.0
2021-04-16 10:05:00,75.72,75.84,75.69,75.7,33453.0,66.0838,66.1885,66.0576,66.0663,33453.0
2021-04-16 10:10:00,75.7,75.75,75.56,75.62,33015.0,66.0663,66.11,65.9442,65.9965,33015.0
2021-04-16 10:15:00,75.61,75.68,75.58,75.68,24579.0,65.9878,66.0489,65.9616,66.0489,24579.0
2021-04-16 10:20:00,75.68,75.86,75.66,75.66,59044.0,66.0489,66.206,66.0314,66.0314,59044.0
2021-04-16 10:25:00,75.67,75.76,75.66,75.76,33879.0,66.0402,66.1187,66.0314,66.1187,33879.0
2021-04-16 10:30:00,75.76,75.78,75.64,75.78,45521.0,66.1187,66.1362,66.014,66.1362,45521.0
2021-04-16 10:35:00,75.79,75.85,75.74,75.83,39625.0,66.1449,66.1973,66.1013,66.1798,39625.0
2021-04-16 10:40:00,75.85,75.86,75.74,75.77,25836.0,66.1973,66.206,66.1013,66.1274,25836.0
2021-04-16 10:45:00,75.77,75.84,75.76,75.82,23393.0,66.1274,66.1885,66.1187,66.1711,23393.0
2021-04-16 10:50:00,75.83,75.85,75.79,75.82,24901.0,66.1798,66.1973,66.1449,66.1711,24901.0
2021-04-16 10:55:00,75.82,75.96,75.77,75.83,28552.0,66.1711,66.2933,66.1274,66.1798,28552.0
2021-04-16 11:00:00,75.86,75.93,75.86,75.88,25940.0,66.206,66.2671,66.206,66.2234,25940.0
2021-04-16 11:05:00,75.88,75.89,75.8,75.82,26887.0,66.2234,66.2322,66.1536,66.1711,26887.0
2021-04-16 11:10:00,75.81,75.84,75.76,75.83,20155.0,66.1623,66.1885,66.1187,66.1798,20155.0
2021-04-16 11:15:00,75.83,75.86,75.79,75.79,22458.0,66.1798,66.206,66.1449,66.1449,22458.0
2021-04-16 11:20:00,75.8,75.81,75.74,75.78,28473.0,66.1536,66.1623,66.1013,66.1362,28473.0
2021-04-16 11:25:00,75.78,75.82,75.74,75.79,32802.0,66.1362,66.1711,66.1013,66.1449,32802.0
2021-04-16 11:30:00,75.79,75.81,75.76,75.79,18428.0,66.1449,66.1623,66.1187,66.1449,18428.0
2021-04-16 11:35:00,75.79,75.84,75.77,75.77,18932.0,66.1449,66.1885,66.1274,66.1274,18932.0
2021-04-16 11:40:00,75.77,75.82,75.72,75.76,28336.0,66.1274,66.1711,66.0838,66.1187,28336.0
2021-04-16 11:45:00,75.77,75.8,75.71,75.75,22809.0,66.1274,66.1536,66.0751,66.11,22809.0
2021-04-16 11:50:00,75.73,75.76,75.72,75.73,25855.0,66.0925,66.1187,66.0838,66.0925,25855.0
2021-04-16 11:55:00,75.73,75.76,75.7,75.73,19843.0,66.0925,66.1187,66.0663,66.0925,19843.0
2021-04-16 12:00:00,75.74,75.76,75.71,75.73,27581.0,66.1013,66.1187,66.0751,66.0925,27581.0
2021-04-16 12:05:00,75.72,75.74,75.7,75.73,11487.0,66.0838,66.1013,66.0663,66.0925,11487.0
2021-04-16 12:10:00,75.71,75.75,75.7,75.73,22858.0,66.0751,66.11,66.0663,66.0925,22858.0
2021-04-16 12:15:00,75.72,75.75,75.72,75.75,16245.0,66.0838,66.11,66.0838,66.11,16245.0
2021-04-16 12:20:00,75.75,75.76,75.7,75.73,37353.0,66.11,66.1187,66.0663,66.0925,37353.0
2021-04-16 12:25:00,75.74,75.75,75.7,75.73,21851.0,66.1013,66.11,66.0663,66.0925,21851.0
2021-04-16 12:30:00,75.73,75.79,75.72,75.78,34360.0,66.0925,66.1449,66.0838,66.1362,34360.0
2021-04-16 12:35:00,75.78,75.78,75.72,75.73,24961.0,66.1362,66.1362,66.0838,66.0925,24961.0
2021-04-16 12:40:00,75.73,75.75,75.71,75.75,18379.0,66.0925,66.11,66.0751,66.11,18379.0
2021-04-16 12:45:00,75.75,75.78,75.73,75.77,19096.0,66.11,66.1362,66.0925,66.1274,19096.0
2021-04-16 12:50:00,75.77,75.8,75.75,75.77,30305.0,66.1274,66.1536,66.11,66.1274,30305.0
2021-04-16 12:55:00,75.76,75.79,75.73,75.75,26044.0,66.1187,66.1449,66.0925,66.11,26044.0
2021-04-16 13:00:00,75.75,75.75,75.69,75.73,77111.0,66.11,66.11,66.0576,66.0925,77111.0
2021-04-16 13:05:00,75.72,75.75,75.72,75.74,13641.0,66.0838,66.11,66.0838,66.1013,13641.0
2021-04-16 13:10:00,75.74,75.77,75.72,75.76,20050.0,66.1013,66.1274,66.0838,66.1187,20050.0
2021-04-16 13:15:00,75.76,75.79,75.74,75.77,27537.0,66.1187,66.1449,66.1013,66.1274,27537.0
2021-04-16 13:20:00,75.77,75.77,75.71,75.73,24466.0,66.1274,66.1274,66.0751,66.0925,24466.0
2021-04-16 13:25:00,75.73,75.77,75.72,75.76,16283.0,66.0925,66.1274,66.0838,66.1187,16283.0
2021-04-16 13:30:00,75.76,75.77,75.72,75.75,20776.0,66.1187,66.1274,66.0838,66.11,20776.0
2021-04-16 13:35:00,75.74,75.82,75.73,75.78,51084.0,66.1013,66.1711,66.0925,66.1362,51084.0
2021-04-16 13:40:00,75.77,75.82,75.76,75.78,16801.0,66.1274,66.1711,66.1187,66.1362,16801.0
2021-04-16 13:45:00,75.79,75.81,75.78,75.8,25400.0,66.1449,66.1623,66.1362,66.1536,25400.0
2021-04-16 13:50:00,75.81,75.81,75.77,75.8,14400.0,66.1623,66.1623,66.1274,66.1536,14400.0
2021-04-16 13:55:00,75.81,75.83,75.78,75.82,12888.0,66.1623,66.1798,66.1362,66.1711,12888.0
2021-04-16 14:00:00,75.8,75.84,75.79,75.82,26819.0,66.1536,66.1885,66.1449,66.1711,26819.0
2021-04-16 14:05:00,75.81,75.85,75.8,75.84,17664.0,66.1623,66.1973,66.1536,66.1885,17664.0
2021-04-16 14:10:00,75.84,75.91,75.83,75.9,22303.0,66.1885,66.2496,66.1798,66.2409,22303.0
2021-04-16 14:15:00,75.9,75.93,75.83,75.83,22835.0,66.2409,66.2671,66.1798,66.1798,22835.0
2021-04-16 14:20:00,75.83,75.9,75.82,75.89,16750.0,66.1798,66.2409,66.1711,66.2322,16750.0
2021-04-16 14:25:00,75.88,75.91,75.86,75.87,18309.0,66.2234,66.2496,66.206,66.2147,18309.0
2021-04-16 14:30:00,75.88,75.92,75.82,75.86,47024.0,66.2234,66.2583,66.1711,66.206,47024.0
2021-04-16 14:35:00,75.86,75.88,75.83,75.87,14561.0,66.206,66.2234,66.1798,66.2147,14561.0
2021-04-16 14:40:00,75.87,75.88,75.78,75.79,52601.0,66.2147,66.2234,66.1362,66.1449,52601.0
2021-04-16 14:45:00,75.8,75.84,75.76,75.83,247010.0,66.1536,66.1885,66.1187,66.1798,247010.0
2021-04-16 14:50:00,75.85,75.93,75.84,75.89,18969.0,66.1973,66.2671,66.1885,66.2322,18969.0
2021-04-16 14:55:00,75.89,75.89,75.84,75.89,22336.0,66.2322,66.2322,66.1885,66.2322,22336.0
2021-04-16 15:00:00,75.89,75.93,75.87,75.9,21330.0,66.2322,66.2671,66.2147,66.2409,21330.0
2021-04-16 15:05:00,75.9,75.93,75.87,75.92,16446.0,66.2409,66.2671,66.2147,66.2583,16446.0
2021-04-16 15:10:00,75.91,75.95,75.86,75.9,34294.0,66.2496,66.2845,66.206,66.2409,34294.0
2021-04-16 15:15:00,75.91,75.92,75.86,75.9,23869.0,66.2496,66.2583,66.206,66.2409,23869.0
2021-04-16 15:20:00,75.89,75.91,75.85,75.91,44605.0,66.2322,66.2496,66.1973,66.2496,44605.0
2021-04-16 15:25:00,75.92,75.92,75.88,75.91,26394.0,66.2583,66.2583,66.2234,66.2496,26394.0
2021-04-16 15:30:00,75.91,75.96,75.9,75.95,33839.0,66.2496,66.2933,66.2409,66.2845,33839.0
2021-04-16 15:35:00,75.95,76.05,75.93,76.01,81651.0,66.2845,66.3718,66.2671,66.3369,81651.0
2021-04-16 15:40:00,76.01,76.03,76.0,76.01,66722.0,66.3369,66.3543,66.3282,66.3369,66722.0
2021-04-16 15:45:00,76.02,76.02,75.92,75.92,86019.0,66.3456,66.3456,66.2583,66.2583,86019.0
2021-04-16 15:50:00,75.93,76.0,75.82,75.83,128500.0,66.2671,66.3282,66.1711,66.1798,128500.0
2021-04-16 15:55:00,75.83,75.91,75.8,75.91,264141.0,66.1798,66.2496,66.1536,66.2496,264141.0
2021-04-19 09:30:00,76.18,76.45,76.0,76.28,195783.0,66.4853,66.7209,66.3282,66.5725,195783.0
2021-04-19 09:35:00,76.27,76.29,75.97,76.01,82226.0,66.5638,66.5813,66.302,66.3369,82226.0
2021-04-19 09:40:00,76.0,76.1,75.84,76.01,63170.0,66.3282,66.4154,66.1885,66.3369,63170.0
2021-04-19 09:45:00,76.0,76.39,75.92,76.29,62715.0,66.3282,66.6685,66.2583,66.5813,62715.0
2021-04-19 09:50:00,76.28,76.41,76.25,76.34,69012.0,66.5725,66.686,66.5464,66.6249,69012.0
2021-04-19 09:55:00,76.34,76.6,76.33,76.44,90009.0,66.6249,66.8518,66.6162,66.7122,90009.0
2021-04-19 10:00:00,76.45,76.66,76.45,76.56,48990.0,66.7209,66.9042,66.7209,66.8169,48990.0
2021-04-19 10:05:00,76.53,76.62,76.39,76.58,47753.0,66.7907,66.8693,66.6685,66.8344,47753.0
2021-04-19 10:10:00,76.56,76.62,76.49,76.59,40545.0,66.8169,66.8693,66.7558,66.8431,40545.0
2021-04-19 10:15:00,76.63,76.72,76.56,76.61,155071.0,66.878,66.9565,66.8169,66.8605,155071.0
2021-04-19 10:20:00,76.63,76.64,76.45,76.53,76554.0,66.878,66.8867,66.7209,66.7907,76554.0
2021-04-19 10:25:00,76.51,76.55,76.45,76.46,40933.0,66.7733,66.8082,66.7209,66.7296,40933.0
2021-04-19 10:30:00,76.45,76.71,76.44,76.6,43231.0,66.7209,66.9478,66.7122,66.8518,43231.0
2021-04-19 10:35:00,76.62,76.64,76.56,76.58,44520.0,66.8693,66.8867,66.8169,66.8344,44520.0
2021-04-19 10:40:00,76.57,76.57,76.36,76.4,50301.0,66.8256,66.8256,66.6424,66.6773,50301.0
2021-04-19 10:45:00,76.43,76.43,76.26,76.28,34841.0,66.7034,66.7034,66.5551,66.5725,34841.0
2021-04-19 10:50:00,76.28,76.28,76.2,76.2,39765.0,66.5725,66.5725,66.5027,66.5027,39765.0
2021-04-19 10:55:00,76.22,76.29,76.11,76.24,401300.0,66.5202,66.5813,66.4242,66.5376,401300.0
2021-04-19 11:00:00,76.26,76.26,76.06,76.07,34076.0,66.5551,66.5551,66.3805,66.3893,34076.0
2021-04-19 11:05:00,76.06,76.06,75.86,76.03,61261.0,66.3805,66.3805,66.206,66.3543,61261.0
2021-04-19 11:10:00,76.04,76.25,76.01,76.1,81706.0,66.3631,66.5464,66.3369,66.4154,81706.0
2021-04-19 11:15:00,76.1,76.28,76.09,76.28,440331.0,66.4154,66.5725,66.4067,66.5725,440331.0
2021-04-19 11:20:00,76.27,76.39,76.16,76.21,75140.0,66.5638,66.6685,66.4678,66.5114,75140.0
2021-04-19 11:25:00,76.21,76.25,76.17,76.19,47300.0,66.5114,66.5464,66.4765,66.494,47300.0
2021-04-19 11:30:00,76.2,76.4,76.14,76.16,80782.0,66.5027,66.6773,66.4503,66.4678,80782.0
2021-04-19 11:35:00,76.14,76.32,76.1,76.16,85668.0,66.4503,66.6074,66.4154,66.4678,85668.0
2021-04-19 11:40:00,76.18,76.33,76.02,76.05,71566.0,66.4853,66.6162,66.3456,66.3718,71566.0
2021-04-19 11:45:00,76.03,76.12,76.01,76.05,45382.0,66.3543,66.4329,66.3369,66.3718,45382.0
2021-04-19 11:50:00,76.04,76.12,76.04,76.08,37304.0,66.3631,66.4329,66.3631,66.398,37304.0
2021-04-19 11:55:00,76.08,76.08,75.93,75.97,28410.0,66.398,66.398,66.2671,66.302,28410.0
2021-04-19 12:00:00,75.97,76.01,75.88,75.89,41775.0,66.302,66.3369,66.2234,66.2322,41775.0
2021-04-19 12:05:00,75.89,75.95,75.82,75.94,38433.0,66.2322,66.2845,66.1711,66.2758,38433.0
2021-04-19 12:10:00,75.94,75.94,75.82,75.83,30217.0,66.2758,66.2758,66.1711,66.1798,30217.0
2021-04-19 12:15:00,75.83,75.9,75.81,75.83,41321.0,66.1798,66.2409,66.1623,66.1798,41321.0
2021-04-19 12:20:00,75.81,75.82,75.72,75.77,38937.0,66.1623,66.1711,66.0838,66.1274,38937.0
2021-04-19 12:25:00,75.77,75.77,75.66,75.7,40396.0,66.1274,66.1274,66.0314,66.0663,40396.0
2021-04-19 12:30:00,75.69,75.74,75.68,75.72,30258.0,66.0576,66.1013,66.0489,66.0838,30258.0
2021-04-19 12:35:00,75.73,75.74,75.62,75.63,43939.0,66.0925,66.1013,65.9965,66.0053,43939.0
2021-04-19 12:40:00,75.64,75.69,75.63,75.68,32984.0,66.014,66.0576,66.0053,66.0489,32984.0
2021-04-19 12:45:00,75.68,75.78,75.67,75.74,40962.0,66.0489,66.1362,66.0402,66.1013,40962.0
2021-04-19 12:50:00,75.74,75.81,75.73,75.78,58500.0,66.1013,66.1623,66.0925,66.1362,58500.0
2021-04-19 12:55:00,75.76,75.79,75.67,75.67,21693.0,66.1187,66.1449,66.0402,66.0402,21693.0
2021-04-19 13:00:00,75.67,75.74,75.63,75.74,22820.0,66.0402,66.1013,66.0053,66.1013,22820.0
2021-04-19 13:05:00,75.75,75.78,75.68,75.68,25043.0,66.11,66.1362,66.0489,66.0489,25043.0
2021-04-19 13:10:00,75.68,75.71,75.63,75.66,25761.0,66.0489,66.0751,66.0053,66.0314,25761.0
2021-04-19 13:15:00,75.66,75.7,75.57,75.63,29541.0,66.0314,66.0663,65.9529,66.0053,29541.0
2021-04-19 13:20:00,75.63,75.64,75.56,75.58,23833.0,66.0053,66.014,65.9442,65.9616,23833.0
2021-04-19 13:25:00,75.57,75.61,75.55,75.59,30866.0,65.9529,65.9878,65.9354,65.9703,30866.0
2021-04-19 13:30:00,75.59,75.61,75.52,75.58,20422.0,65.9703,65.9878,65.9093,65.9616,20422.0
2021-04-19 13:35:00,75.57,75.6,75.53,75.59,28162.0,65.9529,65.9791,65.918,65.9703,28162.0
2021-04-19 13:40:00,75.59,75.71,75.57,75.66,31356.0,65.9703,66.0751,65.9529,66.0314,31356.0
2021-04-19 13:45:00,75.65,75.65,75.55,75.56,20624.0,66.0227,66.0227,65.9354,65.9442,20624.0
2021-04-19 13:50:00,75.56,75.6,75.54,75.59,27397.0,65.9442,65.9791,65.9267,65.9703,27397.0
2021-04-19 13:55:00,75.6,75.61,75.55,75.56,30131.0,65.9791,65.9878,65.9354,65.9442,30131.0
2021-04-19 14:00:00,75.55,75.55,75.41,75.48,65056.0,65.9354,65.9354,65.8132,65.8743,65056.0
2021-04-19 14:05:00,75.49,75.57,75.48,75.56,27778.0,65.8831,65.9529,65.8743,65.9442,27778.0
2021-04-19 14:10:00,75.56,75.6,75.48,75.54,45163.0,65.9442,65.9791,65.8743,65.9267,45163.0
2021-04-19 14:15:00,75.55,75.63,75.55,75.6,63981.0,65.9354,66.0053,65.9354,65.9791,63981.0
2021-04-19 14:20:00,75.59,75.6,75.52,75.58,55774.0,65.9703,65.9791,65.9093,65.9616,55774.0
2021-04-19 14:25:00,75.58,75.66,75.57,75.62,24045.0,65.9616,66.0314,65.9529,65.9965,24045.0
2021-04-19 14:30:00,75.62,75.68,75.62,75.66,48087.0,65.9965,66.0489,65.9965,66.0314,48087.0
2021-04-19 14:35:00,75.66,75.67,75.57,75.59,27350.0,66.0314,66.0402,65.9529,65.9703,27350.0
2021-04-19 14:40:00,75.59,75.69,75.54,75.66,136738.0,65.9703,66.0576,65.9267,66.0314,136738.0
2021-04-19 14:45:00,75.65,75.72,75.62,75.71,40360.0,66.0227,66.0838,65.9965,66.0751,40360.0
2021-04-19 14:50:00,75.71,75.72,75.63,75.7,32195.0,66.0751,66.0838,66.0053,66.0663,32195.0
2021-04-19 14:55:00,75.7,75.71,75.64,75.66,41387.0,66.0663,66.0751,66.014,66.0314,41387.0
2021-04-19 15:00:00,75.65,75.7,75.64,75.67,31806.0,66.0227,66.0663,66.014,66.0402,31806.0
2021-04-19 15:05:00,75.67,75.75,75.64,75.7,32085.0,66.0402,66.11,66.014,66.0663,32085.0
2021-04-19 15:10:00,75.71,75.75,75.6,75.63,29298.0,66.0751,66.11,65.9791,66.0053,29298.0
2021-04-19 15:15:00,75.64,75.64,75.56,75.58,40017.0,66.014,66.014,65.9442,65.9616,40017.0
2021-04-19 15:20:00,75.58,75.63,75.57,75.61,27132.0,65.9616,66.0053,65.9529,65.9878,27132.0
2021-04-19 15:25:00,75.61,75.63,75.54,75.56,52485.0,65.9878,66.0053,65.9267,65.9442,52485.0
2021-04-19 15:30:00,75.56,75.7,75.56,75.69,65281.0,65.9442,66.0663,65.9442,66.0576,65281.0
2021-04-19 15:35:00,75.68,75.79,75.66,75.79,74600.0,66.0489,66.1449,66.0314,66.1449,74600.0
2021-04-19 15:40:00,75.78,75.83,75.76,75.81,63332.0,66.1362,66.1798,66.1187,66.1623,63332.0
2021-04-19 15:45:00,75.81,75.82,75.75,75.79,177414.0,66.1623,66.1711,66.11,66.1449,177414.0
2021-04-19 15:50:00,75.78,75.81,75.72,75.76,132798.0,66.1362,66.1623,66.0838,66.1187,132798.0
2021-04-19 15:55:00,75.75,75.77,75.69,75.77,290742.0,66.11,66.1274,66.0576,66.1274,290742.0
2021-04-20 09:30:00,75.73,76.0,75.71,75.96,165049.0,66.0925,66.3282,66.0751,66.2933,165049.0
2021-04-20 09:35:00,75.99,76.16,75.79,76.09,51396.0,66.3194,66.4678,66.1449,66.4067,51396.0
2021-04-20 09:40:00,76.09,76.14,76.01,76.07,77449.0,66.4067,66.4503,66.3369,66.3893,77449.0
2021-04-20 09:45:00,76.08,76.09,75.95,76.03,56217.0,66.398,66.4067,66.2845,66.3543,56217.0
2021-04-20 09:50:00,76.03,76.13,75.88,75.95,41332.0,66.3543,66.4416,66.2234,66.2845,41332.0
2021-04-20 09:55:00,75.95,76.07,75.82,75.88,38764.0,66.2845,66.3893,66.1711,66.2234,38764.0
2021-04-20 10:00:00,75.88,75.97,75.82,75.96,32732.0,66.2234,66.302,66.1711,66.2933,32732.0
2021-04-20 10:05:00,75.95,76.02,75.85,75.86,51708.0,66.2845,66.3456,66.1973,66.206,51708.0
2021-04-20 10:10:00,75.87,75.94,75.71,75.74,50734.0,66.2147,66.2758,66.0751,66.1013,50734.0
2021-04-20 10:15:00,75.76,75.88,75.74,75.83,35308.0,66.1187,66.2234,66.1013,66.1798,35308.0
2021-04-20 10:20:00,75.84,75.9,75.73,75.86,29649.0,66.1885,66.2409,66.0925,66.206,29649.0
2021-04-20 10:25:00,75.86,75.87,75.65,75.69,48211.0,66.206,66.2147,66.0227,66.0576,48211.0
2021-04-20 10:30:00,75.67,75.81,75.65,75.74,84165.0,66.0402,66.1623,66.0227,66.1013,84165.0
2021-04-20 10:35:00,75.74,75.81,75.7,75.79,30031.0,66.1013,66.1623,66.0663,66.1449,30031.0
2021-04-20 10:40:00,75.79,75.84,75.72,75.83,44353.0,66.1449,66.1885,66.0838,66.1798,44353.0
2021-04-20 10:45:00,75.82,75.84,75.7,75.74,49290.0,66.1711,66.1885,66.0663,66.1013,49290.0
2021-04-20 10:50:00,75.73,75.73,75.63,75.63,48397.0,66.0925,66.0925,66.0053,66.0053,48397.0
2021-04-20 10:55:00,75.62,75.72,75.56,75.72,37501.0,65.9965,66.0838,65.9442,66.0838,37501.0
2021-04-20 11:00:00,75.72,75.72,75.59,75.66,32962.0,66.0838,66.0838,65.9703,66.0314,32962.0
2021-04-20 11:05:00,75.66,75.69,75.64,75.69,26082.0,66.0314,66.0576,66.014,66.0576,26082.0
2021-04-20 11:10:00,75.69,75.78,75.67,75.69,42549.0,66.0576,66.1362,66.0402,66.0576,42549.0
2021-04-20 11:15:00,75.69,75.81,75.67,75.81,45624.0,66.0576,66.1623,66.0402,66.1623,45624.0
2021-04-20 11:20:00,75.81,75.87,75.79,75.81,79409.0,66.1623,66.2147,66.1449,66.1623,79409.0
2021-04-20 11:25:00,75.82,75.84,75.74,75.75,98855.0,66.1711,66.1885,66.1013,66.11,98855.0
2021-04-20 11:30:00,75.75,75.76,75.6,75.6,198295.0,66.11,66.1187,65.9791,65.9791,198295.0
2021-04-20 11:35:00,75.61,75.61,75.34,75.45,79629.0,65.9878,65.9878,65.7522,65.8482,79629.0
2021-04-20 11:40:00,75.46,75.54,75.39,75.54,62169.0,65.8569,65.9267,65.7958,65.9267,62169.0
2021-04-20 11:45:00,75.53,75.57,75.47,75.49,84015.0,65.918,65.9529,65.8656,65.8831,84015.0
2021-04-20 11:50:00,75.5,75.51,75.47,75.5,62481.0,65.8918,65.9005,65.8656,65.8918,62481.0
2021-04-20 11:55:00,75.51,75.54,75.36,75.41,56171.0,65.9005,65.9267,65.7696,65.8132,56171.0
2021-04-20 12:00:00,75.41,75.5,75.38,75.45,42147.0,65.8132,65.8918,65.7871,65.8482,42147.0
2021-04-20 12:05:00,75.45,75.47,75.41,75.45,91285.0,65.8482,65.8656,65.8132,65.8482,91285.0
2021-04-20 12:10:00,75.45,75.51,75.42,75.47,55194.0,65.8482,65.9005,65.822,65.8656,55194.0
2021-04-20 12:15:00,75.49,75.57,75.48,75.56,74193.0,65.8831,65.9529,65.8743,65.9442,74193.0
2021-04-20 12:20:00,75.56,75.58,75.51,75.54,92639.0,65.9442,65.9616,65.9005,65.9267,92639.0
2021-04-20 12:25:00,75.54,75.56,75.48,75.52,76642.0,65.9267,65.9442,65.8743,65.9093,76642.0
2021-04-20 12:30:00,75.52,75.64,75.5,75.63,203344.0,65.9093,66.014,65.8918,66.0053,203344.0
2021-04-20 12:35:00,75.63,75.7,75.59,75.66,59007.0,66.0053,66.0663,65.9703,66.0314,59007.0
2021-04-20 12:40:00,75.66,75.73,75.63,75.71,38544.0,66.0314,66.0925,66.0053,66.0751,38544.0
2021-04-20 12:45:00,75.71,75.73,75.67,75.73,28266.0,66.0751,66.0925,66.0402,66.0925,28266.0
2021-04-20 12:50:00,75.73,75.76,75.7,75.73,97126.0,66.0925,66.1187,66.0663,66.0925,97126.0
2021-04-20 12:55:00,75.73,75.95,75.72,75.94,317098.0,66.0925,66.2845,66.0838,66.2758,317098.0
2021-04-20 13:00:00,75.93,76.09,75.93,76.08,57811.0,66.2671,66.4067,66.2671,66.398,57811.0
2021-04-20 13:05:00,76.08,76.12,76.04,76.07,31641.0,66.398,66.4329,66.3631,66.3893,31641.0
2021-04-20 13:10:00,76.07,76.1,76.01,76.09,39788.0,66.3893,66.4154,66.3369,66.4067,39788.0
2021-04-20 13:15:00,76.1,76.14,76.05,76.13,22050.0,66.4154,66.4503,66.3718,66.4416,22050.0
2021-04-20 13:20:00,76.12,76.18,76.07,76.15,50107.0,66.4329,66.4853,66.3893,66.4591,50107.0
2021-04-20 13:25:00,76.14,76.15,76.04,76.05,27369.0,66.4503,66.4591,66.3631,66.3718,27369.0
2021-04-20 13:30:00,76.05,76.07,76.01,76.02,44499.0,66.3718,66.3893,66.3369,66.3456,44499.0
2021-04-20 13:35:00,76.03,76.06,76.0,76.05,23319.0,66.3543,66.3805,66.3282,66.3718,23319.0
2021-04-20 13:40:00,76.05,76.09,76.02,76.06,22709.0,66.3718,66.4067,66.3456,66.3805,22709.0
2021-04-20 13:45:00,76.06,76.08,76.03,76.05,22134.0,66.3805,66.398,66.3543,66.3718,22134.0
2021-04-20 13:50:00,76.05,76.06,75.98,75.98,35122.0,66.3718,66.3805,66.3107,66.3107,35122.0
2021-04-20 13:55:00,75.98,76.01,75.95,76.0,32527.0,66.3107,66.3369,66.2845,66.3282,32527.0
2021-04-20 14:00:00,76.0,76.0,75.94,75.97,24680.0,66.3282,66.3282,66.2758,66.302,24680.0
2021-04-20 14:05:00,75.97,75.99,75.93,75.95,27977.0,66.302,66.3194,66.2671,66.2845,27977.0
2021-04-20 14:10:00,75.95,75.96,75.9,75.95,34228.0,66.2845,66.2933,66.2409,66.2845,34228.0
2021-04-20 14:15:00,75.95,75.96,75.89,75.9,28796.0,66.2845,66.2933,66.2322,66.2409,28796.0
2021-04-20 14:20:00,75.9,75.92,75.71,75.88,135124.0,66.2409,66.2583,66.0751,66.2234,135124.0
2021-04-20 14:25:00,75.87,75.93,75.87,75.92,23181.0,66.2147,66.2671,66.2147,66.2583,23181.0
2021-04-20 14:30:00,75.92,75.92,75.77,75.79,29327.0,66.2583,66.2583,66.1274,66.1449,29327.0
2021-04-20 14:35:00,75.79,75.84,75.74,75.75,27765.0,66.1449,66.1885,66.1013,66.11,27765.0
2021-04-20 14:40:00,75.75,75.79,75.72,75.78,26518.0,66.11,66.1449,66.0838,66.1362,26518.0
2021-04-20 14:45:00,75.79,75.85,75.78,75.82,18160.0,66.1449,66.1973,66.1362,66.1711,18160.0
2021-04-20 14:50:00,75.81,75.85,75.78,75.8,20032.0,66.1623,66.1973,66.1362,66.1536,20032.0
2021-04-20 14:55:00,75.8,75.8,75.73,75.75,25963.0,66.1536,66.1536,66.0925,66.11,25963.0
2021-04-20 15:00:00,75.76,75.85,75.76,75.84,36574.0,66.1187,66.1973,66.1187,66.1885,36574.0
2021-04-20 15:05:00,75.84,75.91,75.84,75.9,26082.0,66.1885,66.2496,66.1885,66.2409,26082.0
2021-04-20 15:10:00,75.9,75.96,75.88,75.93,30885.0,66.2409,66.2933,66.2234,66.2671,30885.0
2021-04-20 15:15:00,75.94,75.99,75.93,75.98,48989.0,66.2758,66.3194,66.2671,66.3107,48989.0
2021-04-20 15:20:00,75.99,76.15,75.99,76.13,161142.0,66.3194,66.4591,66.3194,66.4416,161142.0
2021-04-20 15:25:00,76.14,76.15,75.91,76.01,207701.0,66.4503,66.4591,66.2496,66.3369,207701.0
2021-04-20 15:30:00,76.01,76.01,75.72,75.97,139006.0,66.3369,66.3369,66.0838,66.302,139006.0
2021-04-20 15:35:00,75.98,75.99,75.9,75.94,54347.0,66.3107,66.3194,66.2409,66.2758,54347.0
2021-04-20 15:40:00,75.94,76.2,75.94,76.07,216920.0,66.2758,66.5027,66.2758,66.3893,216920.0
2021-04-20 15:45:00,76.07,76.08,75.82,75.97,169905.0,66.3893,66.398,66.1711,66.302,169905.0
2021-04-20 15:50:00,75.98,76.09,75.98,76.06,124033.0,66.3107,66.4067,66.3107,66.3805,124033.0
2021-04-20 15:55:00,76.06,76.06,75.9,75.91,261478.0,66.3805,66.3805,66.2409,66.2496,261478.0
2021-04-21 09:30:00,76.22,76.74,76.14,76.72,177674.0,66.5202,66.974,66.4503,66.9565,177674.0
2021-04-21 09:35:00,76.72,76.84,76.59,76.75,155437.0,66.9565,67.0613,66.8431,66.9827,155437.0
2021-04-21 09:40:00,76.75,76.87,76.67,76.72,97694.0,66.9827,67.0874,66.9129,66.9565,97694.0
2021-04-21 09:45:00,76.75,76.8,76.69,76.78,67856.0,66.9827,67.0264,66.9304,67.0089,67856.0
2021-04-21 09:50:00,76.78,77.02,76.77,76.98,343634.0,67.0089,67.2184,67.0002,67.1834,343634.0
2021-04-21 09:55:00,77.0,77.15,76.99,77.13,98696.0,67.2009,67.3318,67.1922,67.3144,98696.0
2021-04-21 10:00:00,77.13,77.19,77.06,77.13,84324.0,67.3144,67.3667,67.2533,67.3144,84324.0
2021-04-21 10:05:00,77.14,77.29,77.13,77.23,135059.0,67.3231,67.454,67.3144,67.4016,135059.0
2021-04-21 10:10:00,77.22,77.44,77.16,77.4,233074.0,67.3929,67.5849,67.3405,67.55,233074.0
2021-04-21 10:15:00,77.4,77.44,77.17,77.23,157439.0,67.55,67.5849,67.3493,67.4016,157439.0
2021-04-21 10:20:00,77.23,77.27,76.96,77.06,112467.0,67.4016,67.4365,67.166,67.2533,112467.0
2021-04-21 10:25:00,77.06,77.08,76.64,76.72,120250.0,67.2533,67.2707,66.8867,66.9565,120250.0
2021-04-21 10:30:00,76.74,76.76,76.5,76.52,81561.0,66.974,66.9914,66.7645,66.782,81561.0
2021-04-21 10:35:00,76.52,76.66,76.52,76.65,48362.0,66.782,66.9042,66.782,66.8954,48362.0
2021-04-21 10:40:00,76.66,76.76,76.6,76.69,77174.0,66.9042,66.9914,66.8518,66.9304,77174.0
2021-04-21 10:45:00,76.68,76.75,76.6,76.64,52626.0,66.9216,66.9827,66.8518,66.8867,52626.0
2021-04-21 10:50:00,76.64,76.7,76.58,76.6,45477.0,66.8867,66.9391,66.8344,66.8518,45477.0
2021-04-21 10:55:00,76.6,76.65,76.54,76.58,38114.0,66.8518,66.8954,66.7994,66.8344,38114.0
2021-04-21 11:00:00,76.6,76.74,76.59,76.73,53021.0,66.8518,66.974,66.8431,66.9653,53021.0
2021-04-21 11:05:00,76.73,76.76,76.69,76.74,63755.0,66.9653,66.9914,66.9304,66.974,63755.0
2021-04-21 11:10:00,76.73,76.82,76.67,76.75,73879.0,66.9653,67.0438,66.9129,66.9827,73879.0
2021-04-21 11:15:00,76.74,76.75,76.53,76.57,65892.0,66.974,66.9827,66.7907,66.8256,65892.0
2021-04-21 11:20:00,76.57,76.57,76.34,76.34,65034.0,66.8256,66.8256,66.6249,66.6249,65034.0
2021-04-21 11:25:00,76.34,76.45,76.32,76.43,37908.0,66.6249,66.7209,66.6074,66.7034,37908.0
2021-04-21 11:30:00,76.43,76.5,76.4,76.46,40002.0,66.7034,66.7645,66.6773,66.7296,40002.0
2021-04-21 11:35:00,76.45,76.56,76.45,76.54,56165.0,66.7209,66.8169,66.7209,66.7994,56165.0
2021-04-21 11:40:00,76.54,76.55,76.47,76.53,37522.0,66.7994,66.8082,66.7384,66.7907,37522.0
2021-04-21 11:45:00,76.54,76.54,76.48,76.51,78408.0,66.7994,66.7994,66.7471,66.7733,78408.0
2021-04-21 11:50:00,76.5,76.6,76.4,76.46,67775.0,66.7645,66.8518,66.6773,66.7296,67775.0
2021-04-21 11:55:00,76.45,76.51,76.44,76.48,22652.0,66.7209,66.7733,66.7122,66.7471,22652.0
2021-04-21 12:00:00,76.48,76.53,76.45,76.5,31736.0,66.7471,66.7907,66.7209,66.7645,31736.0
2021-04-21 12:05:00,76.49,76.55,76.46,76.48,20796.0,66.7558,66.8082,66.7296,66.7471,20796.0
2021-04-21 12:10:00,76.48,76.61,76.46,76.56,38225.0,66.7471,66.8605,66.7296,66.8169,38225.0
2021-04-21 12:15:00,76.55,76.64,76.55,76.61,38333.0,66.8082,66.8867,66.8082,66.8605,38333.0
2021-04-21 12:20:00,76.61,76.61,76.54,76.58,23976.0,66.8605,66.8605,66.7994,66.8344,23976.0
2021-04-21 12:25:00,76.58,76.6,76.55,76.58,18468.0,66.8344,66.8518,66.8082,66.8344,18468.0
2021-04-21 12:30:00,76.58,76.6,76.51,76.53,22821.0,66.8344,66.8518,66.7733,66.7907,22821.0
2021-04-21 12:35:00,76.53,76.59,76.49,76.59,47191.0,66.7907,66.8431,66.7558,66.8431,47191.0
2021-04-21 12:40:00,76.58,76.64,76.58,76.6,42234.0,66.8344,66.8867,66.8344,66.8518,42234.0
2021-04-21 12:45:00,76.61,76.65,76.59,76.62,23706.0,66.8605,66.8954,66.8431,66.8693,23706.0
2021-04-21 12:50:00,76.63,76.63,76.52,76.56,22975.0,66.878,66.878,66.782,66.8169,22975.0
2021-04-21 12:55:00,76.56,76.68,76.55,76.66,32175.0,66.8169,66.9216,66.8082,66.9042,32175.0
2021-04-21 13:00:00,76.67,76.72,76.66,76.67,15119.0,66.9129,66.9565,66.9042,66.9129,15119.0
2021-04-21 13:05:00,76.68,76.75,76.67,76.74,26365.0,66.9216,66.9827,66.9129,66.974,26365.0
2021-04-21 13:10:00,76.73,76.74,76.68,76.72,22722.0,66.9653,66.974,66.9216,66.9565,22722.0
2021-04-21 13:15:00,76.72,76.73,76.68,76.71,19922.0,66.9565,66.9653,66.9216,66.9478,19922.0
2021-04-21 13:20:00,76.71,76.73,76.66,76.7,39244.0,66.9478,66.9653,66.9042,66.9391,39244.0
2021-04-21 13:25:00,76.71,76.72,76.64,76.72,41682.0,66.9478,66.9565,66.8867,66.9565,41682.0
2021-04-21 13:30:00,76.72,76.75,76.7,76.74,14491.0,66.9565,66.9827,66.9391,66.974,14491.0
2021-04-21 13:35:00,76.73,76.75,76.69,76.73,17098.0,66.9653,66.9827,66.9304,66.9653,17098.0
2021-04-21 13:40:00,76.73,76.76,76.69,76.71,28609.0,66.9653,66.9914,66.9304,66.9478,28609.0
2021-04-21 13:45:00,76.71,76.73,76.68,76.68,21314.0,66.9478,66.9653,66.9216,66.9216,21314.0
2021-04-21 13:50:00,76.68,76.75,76.67,76.72,22393.0,66.9216,66.9827,66.9129,66.9565,22393.0
2021-04-21 13:55:00,76.72,76.76,76.7,76.72,24919.0,66.9565,66.9914,66.9391,66.9565,24919.0
2021-04-21 14:00:00,76.71,76.79,76.69,76.78,19440.0,66.9478,67.0176,66.9304,67.0089,19440.0
2021-04-21 14:05:00,76.79,76.82,76.76,76.77,17207.0,67.0176,67.0438,66.9914,67.0002,17207.0
2021-04-21 14:10:00,76.76,76.83,76.73,76.82,41458.0,66.9914,67.0525,66.9653,67.0438,41458.0
2021-04-21 14:15:00,76.82,76.95,76.81,76.94,43123.0,67.0438,67.1573,67.0351,67.1485,43123.0
2021-04-21 14:20:00,76.94,77.01,76.93,76.98,71905.0,67.1485,67.2096,67.1398,67.1834,71905.0
2021-04-21 14:25:00,76.98,77.06,76.96,76.96,34358.0,67.1834,67.2533,67.166,67.166,34358.0
2021-04-21 14:30:00,76.97,77.02,76.94,76.97,53961.0,67.1747,67.2184,67.1485,67.1747,53961.0
2021-04-21 14:35:00,76.97,76.97,76.9,76.94,27028.0,67.1747,67.1747,67.1136,67.1485,27028.0
2021-04-21 14:40:00,76.94,76.94,76.82,76.82,20734.0,67.1485,67.1485,67.0438,67.0438,20734.0
2021-04-21 14:45:00,76.82,76.88,76.81,76.84,46229.0,67.0438,67.0962,67.0351,67.0613,46229.0
2021-04-21 14:50:00,76.82,76.84,76.77,76.79,26279.0,67.0438,67.0613,67.0002,67.0176,26279.0
2021-04-21 14:55:00,76.8,76.82,76.72,76.73,24888.0,67.0264,67.0438,66.9565,66.9653,24888.0
2021-04-21 15:00:00,76.73,76.76,76.66,76.72,29017.0,66.9653,66.9914,66.9042,66.9565,29017.0
2021-04-21 15:05:00,76.72,76.8,76.7,76.78,21490.0,66.9565,67.0264,66.9391,67.0089,21490.0
2021-04-21 15:10:00,76.78,76.87,76.78,76.84,22576.0,67.0089,67.0874,67.0089,67.0613,22576.0
2021-04-21 15:15:00,76.84,76.85,76.65,76.78,51906.0,67.0613,67.07,66.8954,67.0089,51906.0
2021-04-21 15:20:00,76.77,76.78,76.71,76.72,38210.0,67.0002,67.0089,66.9478,66.9565,38210.0
2021-04-21 15:25:00,76.73,76.75,76.65,76.66,48536.0,66.9653,66.9827,66.8954,66.9042,48536.0
2021-04-21 15:30:00,76.66,76.75,76.61,76.71,78056.0,66.9042,66.9827,66.8605,66.9478,78056.0
2021-04-21 15:35:00,76.7,76.85,76.7,76.82,59089.0,66.9391,67.07,66.9391,67.0438,59089.0
2021-04-21 15:40:00,76.83,76.88,76.75,76.78,76436.0,67.0525,67.0962,66.9827,67.0089,76436.0
2021-04-21 15:45:00,76.78,76.83,76.75,76.77,69717.0,67.0089,67.0525,66.9827,67.0002,69717.0
2021-04-21 15:50:00,76.78,76.79,76.7,76.7,97021.0,67.0089,67.0176,66.9391,66.9391,97021.0
2021-04-21 15:55:00,76.7,76.72,76.6,76.72,215861.0,66.9391,66.9565,66.8518,66.9565,215861.0
2021-04-22 09:30:00,76.31,76.44,75.79,75.86,217782.0,67.0358,67.15,66.579,66.6405,217782.0
2021-04-22 09:35:00,75.87,75.94,75.72,75.76,53725.0,66.6493,66.7108,66.5175,66.5527,53725.0
2021-04-22 09:40:00,75.76,75.83,75.66,75.78,45794.0,66.5527,66.6142,66.4648,66.5702,45794.0
2021-04-22 09:45:00,75.78,75.78,75.61,75.69,59841.0,66.5702,66.5702,66.4209,66.4912,59841.0
2021-04-22 09:50:00,75.69,75.74,75.46,75.49,58958.0,66.4912,66.5351,66.2891,66.3155,58958.0
2021-04-22 09:55:00,75.51,75.54,75.31,75.47,64541.0,66.3331,66.3594,66.1574,66.2979,64541.0
2021-04-22 10:00:00,75.52,75.52,75.24,75.36,52310.0,66.3418,66.3418,66.0959,66.2013,52310.0
2021-04-22 10:05:00,75.37,75.53,75.33,75.48,103194.0,66.2101,66.3506,66.1749,66.3067,103194.0
2021-04-22 10:10:00,75.48,75.66,75.47,75.56,41993.0,66.3067,66.4648,66.2979,66.377,41993.0
2021-04-22 10:15:00,75.57,75.61,75.47,75.56,47414.0,66.3858,66.4209,66.2979,66.377,47414.0
2021-04-22 10:20:00,75.55,75.69,75.51,75.69,41084.0,66.3682,66.4912,66.3331,66.4912,41084.0
2021-04-22 10:25:00,75.7,75.75,75.61,75.64,32099.0,66.5,66.5439,66.4209,66.4473,32099.0
2021-04-22 10:30:00,75.65,75.82,75.62,75.78,29115.0,66.456,66.6054,66.4297,66.5702,29115.0
2021-04-22 10:35:00,75.78,75.81,75.61,75.79,42955.0,66.5702,66.5966,66.4209,66.579,42955.0
2021-04-22 10:40:00,75.76,75.83,75.69,75.71,44028.0,66.5527,66.6142,66.4912,66.5087,44028.0
2021-04-22 10:45:00,75.71,75.88,75.7,75.88,38562.0,66.5087,66.6581,66.5,66.6581,38562.0
2021-04-22 10:50:00,75.87,75.89,75.78,75.84,35355.0,66.6493,66.6669,66.5702,66.6229,35355.0
2021-04-22 10:55:00,75.84,75.93,75.84,75.89,53482.0,66.6229,66.702,66.6229,66.6669,53482.0
2021-04-22 11:00:00,75.91,76.05,75.9,76.03,44871.0,66.6844,66.8074,66.6757,66.7899,44871.0
2021-04-22 11:05:00,76.02,76.11,76.0,76.09,59082.0,66.7811,66.8601,66.7635,66.8426,59082.0
2021-04-22 11:10:00,76.09,76.14,75.98,76.01,170312.0,66.8426,66.8865,66.7459,66.7723,170312.0
2021-04-22 11:15:00,76.0,76.17,75.98,76.06,35969.0,66.7635,66.9128,66.7459,66.8162,35969.0
2021-04-22 11:20:00,76.09,76.11,76.01,76.08,31170.0,66.8426,66.8601,66.7723,66.8338,31170.0
2021-04-22 11:25:00,76.08,76.08,75.98,76.02,33215.0,66.8338,66.8338,66.7459,66.7811,33215.0
2021-04-22 11:30:00,76.03,76.06,75.96,76.04,39164.0,66.7899,66.8162,66.7284,66.7986,39164.0
2021-04-22 11:35:00,76.04,76.07,75.99,76.06,33454.0,66.7986,66.825,66.7547,66.8162,33454.0
2021-04-22 11:40:00,76.06,76.06,75.95,76.01,57666.0,66.8162,66.8162,66.7196,66.7723,57666.0
2021-04-22 11:45:00,76.01,76.1,76.0,76.1,35829.0,66.7723,66.8514,66.7635,66.8514,35829.0
2021-04-22 11:50:00,76.1,76.17,76.06,76.15,37045.0,66.8514,66.9128,66.8162,66.8953,37045.0
2021-04-22 11:55:00,76.14,76.14,76.07,76.12,21119.0,66.8865,66.8865,66.825,66.8689,21119.0
2021-04-22 12:00:00,76.12,76.12,76.06,76.09,25490.0,66.8689,66.8689,66.8162,66.8426,25490.0
2021-04-22 12:05:00,76.09,76.15,76.01,76.01,33005.0,66.8426,66.8953,66.7723,66.7723,33005.0
2021-04-22 12:10:00,76.02,76.05,75.99,76.01,27375.0,66.7811,66.8074,66.7547,66.7723,27375.0
2021-04-22 12:15:00,76.01,76.1,76.01,76.06,24220.0,66.7723,66.8514,66.7723,66.8162,24220.0
2021-04-22 12:20:00,76.07,76.16,76.07,76.15,23323.0,66.825,66.9041,66.825,66.8953,23323.0
2021-04-22 12:25:00,76.16,76.17,76.14,76.16,12368.0,66.9041,66.9128,66.8865,66.9041,12368.0
2021-04-22 12:30:00,76.16,76.18,76.11,76.14,30769.0,66.9041,66.9216,66.8601,66.8865,30769.0
2021-04-22 12:35:00,76.14,76.21,76.14,76.2,18466.0,66.8865,66.948,66.8865,66.9392,18466.0
2021-04-22 12:40:00,76.19,76.21,76.11,76.11,17680.0,66.9304,66.948,66.8601,66.8601,17680.0
2021-04-22 12:45:00,76.12,76.15,76.08,76.15,14733.0,66.8689,66.8953,66.8338,66.8953,14733.0
2021-04-22 12:50:00,76.14,76.16,76.11,76.13,20652.0,66.8865,66.9041,66.8601,66.8777,20652.0
2021-04-22 12:55:00,76.13,76.16,76.11,76.14,24400.0,66.8777,66.9041,66.8601,66.8865,24400.0
2021-04-22 13:00:00,76.13,76.14,76.09,76.11,19230.0,66.8777,66.8865,66.8426,66.8601,19230.0
2021-04-22 13:05:00,76.11,76.12,75.67,75.78,49001.0,66.8601,66.8689,66.4736,66.5702,49001.0
2021-04-22 13:10:00,75.78,75.81,75.55,75.81,41184.0,66.5702,66.5966,66.3682,66.5966,41184.0
2021-04-22 13:15:00,75.8,75.82,75.67,75.7,32061.0,66.5878,66.6054,66.4736,66.5,32061.0
2021-04-22 13:20:00,75.69,75.85,75.64,75.76,44359.0,66.4912,66.6317,66.4473,66.5527,44359.0
2021-04-22 13:25:00,75.74,75.84,75.73,75.77,46051.0,66.5351,66.6229,66.5263,66.5615,46051.0
2021-04-22 13:30:00,75.75,75.94,75.74,75.94,96827.0,66.5439,66.7108,66.5351,66.7108,96827.0
2021-04-22 13:35:00,75.93,75.94,75.84,75.89,31672.0,66.702,66.7108,66.6229,66.6669,31672.0
2021-04-22 13:40:00,75.88,75.88,75.73,75.74,46555.0,66.6581,66.6581,66.5263,66.5351,46555.0
2021-04-22 13:45:00,75.74,75.9,75.72,75.77,78016.0,66.5351,66.6757,66.5175,66.5615,78016.0
2021-04-22 13:50:00,75.74,75.75,75.57,75.59,39653.0,66.5351,66.5439,66.3858,66.4033,39653.0
2021-04-22 13:55:00,75.58,75.72,75.54,75.65,40545.0,66.3945,66.5175,66.3594,66.456,40545.0
2021-04-22 14:00:00,75.64,75.65,75.57,75.62,66811.0,66.4473,66.456,66.3858,66.4297,66811.0
2021-04-22 14:05:00,75.63,75.79,75.59,75.77,58362.0,66.4385,66.579,66.4033,66.5615,58362.0
2021-04-22 14:10:00,75.77,75.89,75.73,75.87,38039.0,66.5615,66.6669,66.5263,66.6493,38039.0
2021-04-22 14:15:00,75.88,75.97,75.85,75.97,82472.0,66.6581,66.7372,66.6317,66.7372,82472.0
2021-04-22 14:20:00,75.98,76.02,75.94,76.02,32511.0,66.7459,66.7811,66.7108,66.7811,32511.0
2021-04-22 14:25:00,76.01,76.08,76.0,76.06,51628.0,66.7723,66.8338,66.7635,66.8162,51628.0
2021-04-22 14:30:00,76.07,76.08,75.99,76.01,35510.0,66.825,66.8338,66.7547,66.7723,35510.0
2021-04-22 14:35:00,76.02,76.12,76.01,76.07,38543.0,66.7811,66.8689,66.7723,66.825,38543.0
2021-04-22 14:40:00,76.06,76.18,76.01,76.16,37722.0,66.8162,66.9216,66.7723,66.9041,37722.0
2021-04-22 14:45:00,76.17,76.25,76.15,76.23,58311.0,66.9128,66.9831,66.8953,66.9656,58311.0
2021-04-22 14:50:00,76.23,76.26,76.13,76.25,29134.0,66.9656,66.9919,66.8777,66.9831,29134.0
2021-04-22 14:55:00,76.25,76.27,76.19,76.22,34932.0,66.9831,67.0007,66.9304,66.9568,34932.0
2021-04-22 15:00:00,76.22,76.31,76.21,76.28,46091.0,66.9568,67.0358,66.948,67.0095,46091.0
2021-04-22 15:05:00,76.28,76.3,76.17,76.2,69073.0,67.0095,67.027,66.9128,66.9392,69073.0
2021-04-22 15:10:00,76.2,76.21,76.15,76.16,60004.0,66.9392,66.948,66.8953,66.9041,60004.0
2021-04-22 15:15:00,76.16,76.22,76.14,76.17,60425.0,66.9041,66.9568,66.8865,66.9128,60425.0
2021-04-22 15:20:00,76.16,76.2,76.08,76.09,66575.0,66.9041,66.9392,66.8338,66.8426,66575.0
2021-04-22 15:25:00,76.11,76.18,76.09,76.15,82218.0,66.8601,66.9216,66.8426,66.8953,82218.0
2021-04-22 15:30:00,76.14,76.2,76.1,76.2,56202.0,66.8865,66.9392,66.8514,66.9392,56202.0
2021-04-22 15:35:00,76.19,76.24,76.1,76.11,52060.0,66.9304,66.9743,66.8514,66.8601,52060.0
2021-04-22 15:40:00,76.11,76.14,76.04,76.09,88631.0,66.8601,66.8865,66.7986,66.8426,88631.0
2021-04-22 15:45:00,76.09,76.25,76.09,76.21,96131.0,66.8426,66.9831,66.8426,66.948,96131.0
2021-04-22 15:50:00,76.2,76.21,76.06,76.07,150873.0,66.9392,66.948,66.8162,66.825,150873.0
2021-04-22 15:55:00,76.07,76.19,76.05,76.19,259297.0,66.825,66.9304,66.8074,66.9304,259297.0
2021-04-23 09:30:00,75.93,76.09,75.59,75.64,107783.0,66.702,66.8426,66.4033,66.4473,107783.0
2021-04-23 09:35:00,75.64,75.79,75.35,75.35,40427.0,66.4473,66.579,66.1925,66.1925,40427.0
2021-04-23 09:40:00,75.35,75.64,75.27,75.62,43797.0,66.1925,66.4473,66.1222,66.4297,43797.0
2021-04-23 09:45:00,75.62,75.88,75.61,75.86,29775.0,66.4297,66.6581,66.4209,66.6405,29775.0
2021-04-23 09:50:00,75.86,75.92,75.79,75.81,36821.0,66.6405,66.6932,66.579,66.5966,36821.0
2021-04-23 09:55:00,75.81,75.86,75.73,75.77,25979.0,66.5966,66.6405,66.5263,66.5615,25979.0
2021-04-23 10:00:00,75.8,75.85,75.73,75.74,32260.0,66.5878,66.6317,66.5263,66.5351,32260.0
2021-04-23 10:05:00,75.73,75.81,75.67,75.69,25968.0,66.5263,66.5966,66.4736,66.4912,25968.0
2021-04-23 10:10:00,75.66,75.72,75.61,75.68,64047.0,66.4648,66.5175,66.4209,66.4824,64047.0
2021-04-23 10:15:00,75.7,75.74,75.6,75.73,24686.0,66.5,66.5351,66.4121,66.5263,24686.0
2021-04-23 10:20:00,75.74,75.76,75.63,75.69,31793.0,66.5351,66.5527,66.4385,66.4912,31793.0
2021-04-23 10:25:00,75.69,75.86,75.68,75.79,26699.0,66.4912,66.6405,66.4824,66.579,26699.0
2021-04-23 10:30:00,75.78,76.06,75.73,76.0,41121.0,66.5702,66.8162,66.5263,66.7635,41121.0
2021-04-23 10:35:00,76.01,76.23,76.01,76.05,60245.0,66.7723,66.9656,66.7723,66.8074,60245.0
2021-04-23 10:40:00,76.05,76.06,75.96,76.05,40170.0,66.8074,66.8162,66.7284,66.8074,40170.0
2021-04-23 10:45:00,76.05,76.09,75.99,76.05,36618.0,66.8074,66.8426,66.7547,66.8074,36618.0
2021-04-23 10:50:00,76.06,76.14,76.0,76.14,32502.0,66.8162,66.8865,66.7635,66.8865,32502.0
2021-04-23 10:55:00,76.13,76.18,76.11,76.16,29347.0,66.8777,66.9216,66.8601,66.9041,29347.0
2021-04-23 11:00:00,76.18,76.22,76.11,76.12,48058.0,66.9216,66.9568,66.8601,66.8689,48058.0
2021-04-23 11:05:00,76.11,76.18,76.03,76.06,28142.0,66.8601,66.9216,66.7899,66.8162,28142.0
2021-04-23 11:10:00,76.07,76.14,76.05,76.12,68460.0,66.825,66.8865,66.8074,66.8689,68460.0
2021-04-23 11:15:00,76.14,76.25,76.09,76.15,51247.0,66.8865,66.9831,66.8426,66.8953,51247.0
2021-04-23 11:20:00,76.13,76.19,76.08,76.08,25842.0,66.8777,66.9304,66.8338,66.8338,25842.0
2021-04-23 11:25:00,76.07,76.16,76.06,76.13,21355.0,66.825,66.9041,66.8162,66.8777,21355.0
2021-04-23 11:30:00,76.14,76.24,76.13,76.15,43938.0,66.8865,66.9743,66.8777,66.8953,43938.0
2021-04-23 11:35:00,76.14,76.14,76.07,76.08,17301.0,66.8865,66.8865,66.825,66.8338,17301.0
2021-04-23 11:40:00,76.09,76.11,76.01,76.05,19486.0,66.8426,66.8601,66.7723,66.8074,19486.0
2021-04-23 11:45:00,76.04,76.08,76.0,76.01,20230.0,66.7986,66.8338,66.7635,66.7723,20230.0
2021-04-23 11:50:00,76.02,76.1,76.01,76.09,17949.0,66.7811,66.8514,66.7723,66.8426,17949.0
2021-04-23 11:55:00,76.08,76.11,76.03,76.05,14482.0,66.8338,66.8601,66.7899,66.8074,14482.0
2021-04-23 12:00:00,76.04,76.09,76.0,76.09,22445.0,66.7986,66.8426,66.7635,66.8426,22445.0
2021-04-23 12:05:00,76.08,76.14,76.08,76.1,15845.0,66.8338,66.8865,66.8338,66.8514,15845.0
2021-04-23 12:10:00,76.12,76.14,76.08,76.09,20107.0,66.8689,66.8865,66.8338,66.8426,20107.0
2021-04-23 12:15:00,76.09,76.16,76.09,76.16,23502.0,66.8426,66.9041,66.8426,66.9041,23502.0
2021-04-23 12:20:00,76.16,76.16,76.09,76.12,13544.0,66.9041,66.9041,66.8426,66.8689,13544.0
2021-04-23 12:25:00,76.12,76.15,76.08,76.08,17666.0,66.8689,66.8953,66.8338,66.8338,17666.0
2021-04-23 12:30:00,76.08,76.11,76.07,76.08,17129.0,66.8338,66.8601,66.825,66.8338,17129.0
2021-04-23 12:35:00,76.08,76.1,76.03,76.07,10900.0,66.8338,66.8514,66.7899,66.825,10900.0
2021-04-23 12:40:00,76.06,76.13,76.05,76.11,14427.0,66.8162,66.8777,66.8074,66.8601,14427.0
2021-04-23 12:45:00,76.11,76.23,76.1,76.21,31799.0,66.8601,66.9656,66.8514,66.948,31799.0
2021-04-23 12:50:00,76.21,76.25,76.2,76.25,15121.0,66.948,66.9831,66.9392,66.9831,15121.0
2021-04-23 12:55:00,76.25,76.26,76.2,76.2,25598.0,66.9831,66.9919,66.9392,66.9392,25598.0
2021-04-23 13:00:00,76.2,76.29,76.16,76.17,19893.0,66.9392,67.0183,66.9041,66.9128,19893.0
2021-04-23 13:05:00,76.17,76.19,76.13,76.16,12650.0,66.9128,66.9304,66.8777,66.9041,12650.0
2021-04-23 13:10:00,76.14,76.23,76.14,76.21,15308.0,66.8865,66.9656,66.8865,66.948,15308.0
2021-04-23 13:15:00,76.21,76.23,76.2,76.23,11954.0,66.948,66.9656,66.9392,66.9656,11954.0
2021-04-23 13:20:00,76.24,76.25,76.21,76.24,19569.0,66.9743,66.9831,66.948,66.9743,19569.0
2021-04-23 13:25:00,76.25,76.26,76.21,76.25,24610.0,66.9831,66.9919,66.948,66.9831,24610.0
2021-04-23 13:30:00,76.24,76.31,76.24,76.26,59199.0,66.9743,67.0358,66.9743,66.9919,59199.0
2021-04-23 13:35:00,76.26,76.34,76.25,76.33,36734.0,66.9919,67.0622,66.9831,67.0534,36734.0
2021-04-23 13:40:00,76.33,76.42,76.32,76.39,41165.0,67.0534,67.1325,67.0446,67.1061,41165.0
2021-04-23 13:45:00,76.39,76.39,76.18,76.18,27851.0,67.1061,67.1061,66.9216,66.9216,27851.0
2021-04-23 13:50:00,76.18,76.21,76.15,76.18,22725.0,66.9216,66.948,66.8953,66.9216,22725.0
2021-04-23 13:55:00,76.19,76.22,76.16,76.18,21954.0,66.9304,66.9568,66.9041,66.9216,21954.0
2021-04-23 14:00:00,76.19,76.2,76.05,76.05,23453.0,66.9304,66.9392,66.8074,66.8074,23453.0
2021-04-23 14:05:00,76.06,76.18,76.05,76.13,14849.0,66.8162,66.9216,66.8074,66.8777,14849.0
2021-04-23 14:10:00,76.15,76.19,76.14,76.17,21660.0,66.8953,66.9304,66.8865,66.9128,21660.0
2021-04-23 14:15:00,76.17,76.3,76.17,76.28,27721.0,66.9128,67.027,66.9128,67.0095,27721.0
2021-04-23 14:20:00,76.28,76.29,76.23,76.28,15517.0,67.0095,67.0183,66.9656,67.0095,15517.0
2021-04-23 14:25:00,76.28,76.3,76.2,76.25,20182.0,67.0095,67.027,66.9392,66.9831,20182.0
2021-04-23 14:30:00,76.25,76.26,76.19,76.21,21174.0,66.9831,66.9919,66.9304,66.948,21174.0
2021-04-23 14:35:00,76.2,76.28,76.16,76.27,28304.0,66.9392,67.0095,66.9041,67.0007,28304.0
2021-04-23 14:40:00,76.28,76.32,76.25,76.27,28144.0,67.0095,67.0446,66.9831,67.0007,28144.0
2021-04-23 14:45:00,76.26,76.28,76.22,76.24,16917.0,66.9919,67.0095,66.9568,66.9743,16917.0
2021-04-23 14:50:00,76.25,76.25,76.18,76.2,18030.0,66.9831,66.9831,66.9216,66.9392,18030.0
2021-04-23 14:55:00,76.19,76.22,76.17,76.19,24514.0,66.9304,66.9568,66.9128,66.9304,24514.0
2021-04-23 15:00:00,76.2,76.22,76.16,76.2,25600.0,66.9392,66.9568,66.9041,66.9392,25600.0
2021-04-23 15:05:00,76.21,76.22,76.14,76.15,30644.0,66.948,66.9568,66.8865,66.8953,30644.0
2021-04-23 15:10:00,76.16,76.2,76.14,76.18,22234.0,66.9041,66.9392,66.8865,66.9216,22234.0
2021-04-23 15:15:00,76.18,76.19,76.13,76.16,26794.0,66.9216,66.9304,66.8777,66.9041,26794.0
2021-04-23 15:20:00,76.15,76.22,76.14,76.21,29122.0,66.8953,66.9568,66.8865,66.948,29122.0
2021-04-23 15:25:00,76.21,76.32,76.21,76.29,51359.0,66.948,67.0446,66.948,67.0183,51359.0
2021-04-23 15:30:00,76.3,76.4,76.28,76.38,97550.0,67.027,67.1149,67.0095,67.0973,97550.0
2021-04-23 15:35:00,76.38,76.39,76.26,76.31,36577.0,67.0973,67.1061,66.9919,67.0358,36577.0
2021-04-23 15:40:00,76.31,76.33,76.21,76.23,53844.0,67.0358,67.0534,66.948,66.9656,53844.0
2021-04-23 15:45:00,76.22,76.26,76.13,76.19,68292.0,66.9568,66.9919,66.8777,66.9304,68292.0
2021-04-23 15:50:00,76.21,76.22,76.04,76.05,81186.0,66.948,66.9568,66.7986,66.8074,81186.0
2021-04-23 15:55:00,76.04,76.13,76.0,76.03,166280.0,66.7986,66.8777,66.7635,66.7899,166280.0
2021-04-26 09:30:00,76.2,76.2,75.6,75.88,163895.0,66.9392,66.9392,66.4121,66.6581,163895.0
2021-04-26 09:35:00,75.83,76.0,75.8,75.99,98133.0,66.6142,66.7635,66.5878,66.7547,98133.0
2021-04-26 09:40:00,75.98,76.0,75.79,75.89,41660.0,66.7459,66.7635,66.579,66.6669,41660.0
2021-04-26 09:45:00,75.85,76.0,75.8,75.99,28018.0,66.6317,66.7635,66.5878,66.7547,28018.0
2021-04-26 09:50:00,76.0,76.2,75.92,76.14,42632.0,66.7635,66.9392,66.6932,66.8865,42632.0
2021-04-26 09:55:00,76.14,76.19,75.97,76.01,30952.0,66.8865,66.9304,66.7372,66.7723,30952.0
2021-04-26 10:00:00,75.99,76.1,75.95,76.08,46198.0,66.7547,66.8514,66.7196,66.8338,46198.0
2021-04-26 10:05:00,76.08,76.12,75.93,75.94,32938.0,66.8338,66.8689,66.702,66.7108,32938.0
2021-04-26 10:10:00,75.94,76.03,75.91,75.94,20919.0,66.7108,66.7899,66.6844,66.7108,20919.0
2021-04-26 10:15:00,75.96,76.05,75.93,75.93,39255.0,66.7284,66.8074,66.702,66.702,39255.0
2021-04-26 10:20:00,75.93,76.11,75.91,76.08,50706.0,66.702,66.8601,66.6844,66.8338,50706.0
2021-04-26 10:25:00,76.06,76.1,75.93,75.98,19939.0,66.8162,66.8514,66.702,66.7459,19939.0
2021-04-26 10:30:00,75.99,76.07,75.96,76.03,20751.0,66.7547,66.825,66.7284,66.7899,20751.0
2021-04-26 10:35:00,76.03,76.17,76.03,76.17,60639.0,66.7899,66.9128,66.7899,66.9128,60639.0
2021-04-26 10:40:00,76.16,76.17,76.1,76.17,45329.0,66.9041,66.9128,66.8514,66.9128,45329.0
2021-04-26 10:45:00,76.17,76.22,76.17,76.2,31610.0,66.9128,66.9568,66.9128,66.9392,31610.0
2021-04-26 10:50:00,76.2,76.24,76.14,76.19,26334.0,66.9392,66.9743,66.8865,66.9304,26334.0
2021-04-26 10:55:00,76.2,76.24,76.16,76.17,22136.0,66.9392,66.9743,66.9041,66.9128,22136.0
2021-04-26 11:00:00,76.19,76.25,76.13,76.25,68344.0,66.9304,66.9831,66.8777,66.9831,68344.0
2021-04-26 11:05:00,76.25,76.3,76.22,76.29,22972.0,66.9831,67.027,66.9568,67.0183,22972.0
2021-04-26 11:10:00,76.28,76.28,76.19,76.23,19271.0,67.0095,67.0095,66.9304,66.9656,19271.0
2021-04-26 11:15:00,76.24,76.27,76.15,76.17,22482.0,66.9743,67.0007,66.8953,66.9128,22482.0
2021-04-26 11:20:00,76.18,76.22,76.16,76.17,17934.0,66.9216,66.9568,66.9041,66.9128,17934.0
2021-04-26 11:25:00,76.16,76.2,76.11,76.18,39267.0,66.9041,66.9392,66.8601,66.9216,39267.0
2021-04-26 11:30:00,76.17,76.21,76.13,76.17,20925.0,66.9128,66.948,66.8777,66.9128,20925.0
2021-04-26 11:35:00,76.17,76.21,76.14,76.15,30286.0,66.9128,66.948,66.8865,66.8953,30286.0
2021-04-26 11:40:00,76.15,76.2,76.12,76.15,22351.0,66.8953,66.9392,66.8689,66.8953,22351.0
2021-04-26 11:45:00,76.15,76.24,76.13,76.23,42774.0,66.8953,66.9743,66.8777,66.9656,42774.0
2021-04-26 11:50:00,76.22,76.29,76.2,76.27,26353.0,66.9568,67.0183,66.9392,67.0007,26353.0
2021-04-26 11:55:00,76.26,76.27,76.16,76.17,22023.0,66.9919,67.0007,66.9041,66.9128,22023.0
2021-04-26 12:00:00,76.18,76.24,76.16,76.23,12931.0,66.9216,66.9743,66.9041,66.9656,12931.0
2021-04-26 12:05:00,76.22,76.23,76.16,76.18,18192.0,66.9568,66.9656,66.9041,66.9216,18192.0
2021-04-26 12:10:00,76.18,76.21,76.15,76.21,33841.0,66.9216,66.948,66.8953,66.948,33841.0
2021-04-26 12:15:00,76.2,76.21,76.09,76.12,57482.0,66.9392,66.948,66.8426,66.8689,57482.0
2021-04-26 12:20:00,76.12,76.14,76.06,76.06,13424.0,66.8689,66.8865,66.8162,66.8162,13424.0
2021-04-26 12:25:00,76.06,76.08,76.03,76.04,17350.0,66.8162,66.8338,66.7899,66.7986,17350.0
2021-04-26 12:30:00,76.04,76.07,76.03,76.05,17195.0,66.7986,66.825,66.7899,66.8074,17195.0
2021-04-26 12:35:00,76.04,76.09,76.03,76.05,15996.0,66.7986,66.8426,66.7899,66.8074,15996.0
2021-04-26 12:40:00,76.05,76.12,76.05,76.11,15073.0,66.8074,66.8689,66.8074,66.8601,15073.0
2021-04-26 12:45:00,76.11,76.11,76.03,76.07,18534.0,66.8601,66.8601,66.7899,66.825,18534.0
2021-04-26 12:50:00,76.07,76.12,76.06,76.12,10486.0,66.825,66.8689,66.8162,66.8689,10486.0
2021-04-26 12:55:00,76.12,76.15,76.08,76.09,24060.0,66.8689,66.8953,66.8338,66.8426,24060.0
2021-04-26 13:00:00,76.1,76.14,76.09,76.13,13609.0,66.8514,66.8865,66.8426,66.8777,13609.0
2021-04-26 13:05:00,76.13,76.14,76.1,76.11,14402.0,66.8777,66.8865,66.8514,66.8601,14402.0
2021-04-26 13:10:00,76.11,76.11,76.03,76.09,20366.0,66.8601,66.8601,66.7899,66.8426,20366.0
2021-04-26 13:15:00,76.09,76.09,76.01,76.02,14922.0,66.8426,66.8426,66.7723,66.7811,14922.0
2021-04-26 13:20:00,76.03,76.04,75.97,75.98,14116.0,66.7899,66.7986,66.7372,66.7459,14116.0
2021-04-26 13:25:00,75.97,76.02,75.97,75.98,18246.0,66.7372,66.7811,66.7372,66.7459,18246.0
2021-04-26 13:30:00,75.98,75.98,75.93,75.95,14357.0,66.7459,66.7459,66.702,66.7196,14357.0
2021-04-26 13:35:00,75.96,75.97,75.91,75.95,11390.0,66.7284,66.7372,66.6844,66.7196,11390.0
2021-04-26 13:40:00,75.95,76.04,75.92,76.03,27214.0,66.7196,66.7986,66.6932,66.7899,27214.0
2021-04-26 13:45:00,76.03,76.09,76.01,76.09,15503.0,66.7899,66.8426,66.7723,66.8426,15503.0
2021-04-26 13:50:00,76.07,76.11,76.03,76.11,15767.0,66.825,66.8601,66.7899,66.8601,15767.0
2021-04-26 13:55:00,76.11,76.13,76.07,76.12,19167.0,66.8601,66.8777,66.825,66.8689,19167.0
2021-04-26 14:00:00,76.11,76.12,75.99,76.0,27743.0,66.8601,66.8689,66.7547,66.7635,27743.0
2021-04-26 14:05:00,76.01,76.04,75.99,76.02,35843.0,66.7723,66.7986,66.7547,66.7811,35843.0
2021-04-26 14:10:00,76.01,76.03,75.99,76.01,25057.0,66.7723,66.7899,66.7547,66.7723,25057.0
2021-04-26 14:15:00,76.01,76.05,75.98,76.03,30467.0,66.7723,66.8074,66.7459,66.7899,30467.0
2021-04-26 14:20:00,76.03,76.08,76.02,76.02,18984.0,66.7899,66.8338,66.7811,66.7811,18984.0
2021-04-26 14:25:00,76.03,76.04,76.02,76.02,10163.0,66.7899,66.7986,66.7811,66.7811,10163.0
2021-04-26 14:30:00,76.03,76.04,76.01,76.01,19359.0,66.7899,66.7986,66.7723,66.7723,19359.0
2021-04-26 14:35:00,76.01,76.04,75.99,76.03,24941.0,66.7723,66.7986,66.7547,66.7899,24941.0
2021-04-26 14:40:00,76.04,76.04,76.0,76.02,22312.0,66.7986,66.7986,66.7635,66.7811,22312.0
2021-04-26 14:45:00,76.02,76.1,76.0,76.09,45826.0,66.7811,66.8514,66.7635,66.8426,45826.0
2021-04-26 14:50:00,76.08,76.1,76.02,76.02,25656.0,66.8338,66.8514,66.7811,66.7811,25656.0
2021-04-26 14:55:00,76.03,76.04,76.02,76.04,22062.0,66.7899,66.7986,66.7811,66.7986,22062.0
2021-04-26 15:00:00,76.04,76.05,76.01,76.03,21947.0,66.7986,66.8074,66.7723,66.7899,21947.0
2021-04-26 15:05:00,76.03,76.06,76.02,76.06,24892.0,66.7899,66.8162,66.7811,66.8162,24892.0
2021-04-26 15:10:00,76.05,76.09,76.04,76.06,28457.0,66.8074,66.8426,66.7986,66.8162,28457.0
2021-04-26 15:15:00,76.06,76.07,76.02,76.03,22308.0,66.8162,66.825,66.7811,66.7899,22308.0
2021-04-26 15:20:00,76.03,76.08,76.02,76.05,18299.0,66.7899,66.8338,66.7811,66.8074,18299.0
2021-04-26 15:25:00,76.05,76.07,75.9,75.92,36239.0,66.8074,66.825,66.6757,66.6932,36239.0
2021-04-26 15:30:00,75.91,75.96,75.86,75.94,38337.0,66.6844,66.7284,66.6405,66.7108,38337.0
2021-04-26 15:35:00,75.95,76.01,75.92,75.97,53292.0,66.7196,66.7723,66.6932,66.7372,53292.0
2021-04-26 15:40:00,75.97,76.02,75.92,75.95,54654.0,66.7372,66.7811,66.6932,66.7196,54654.0
2021-04-26 15:45:00,75.95,75.98,75.91,75.95,70580.0,66.7196,66.7459,66.6844,66.7196,70580.0
2021-04-26 15:50:00,75.95,75.98,75.84,75.89,92501.0,66.7196,66.7459,66.6229,66.6669,92501.0
2021-04-26 15:55:00,75.89,75.9,75.65,75.76,327298.0,66.6669,66.6757,66.456,66.5527,327298.0
2021-04-27 09:30:00,75.48,75.7,75.12,75.17,145837.0,66.3067,66.5,65.9905,66.0344,145837.0
2021-04-27 09:35:00,75.19,75.34,75.03,75.11,72343.0,66.0519,66.1837,65.9114,65.9817,72343.0
2021-04-27 09:40:00,75.12,75.18,75.03,75.12,34173.0,65.9905,66.0432,65.9114,65.9905,34173.0
2021-04-27 09:45:00,75.09,75.28,75.06,75.26,47571.0,65.9641,66.131,65.9377,66.1134,47571.0
2021-04-27 09:50:00,75.27,75.3,75.15,75.2,42813.0,66.1222,66.1486,66.0168,66.0607,42813.0
2021-04-27 09:55:00,75.19,75.31,75.18,75.28,27745.0,66.0519,66.1574,66.0432,66.131,27745.0
2021-04-27 10:00:00,75.31,75.53,75.31,75.5,36166.0,66.1574,66.3506,66.1574,66.3243,36166.0
2021-04-27 10:05:00,75.48,75.52,75.39,75.51,25663.0,66.3067,66.3418,66.2276,66.3331,25663.0
2021-04-27 10:10:00,75.49,75.59,75.42,75.55,45254.0,66.3155,66.4033,66.254,66.3682,45254.0
2021-04-27 10:15:00,75.55,75.55,75.33,75.37,24444.0,66.3682,66.3682,66.1749,66.2101,24444.0
2021-04-27 10:20:00,75.36,75.38,75.28,75.31,28481.0,66.2013,66.2189,66.131,66.1574,28481.0
2021-04-27 10:25:00,75.3,75.35,75.28,75.35,16403.0,66.1486,66.1925,66.131,66.1925,16403.0
2021-04-27 10:30:00,75.35,75.37,75.24,75.28,24128.0,66.1925,66.2101,66.0959,66.131,24128.0
2021-04-27 10:35:00,75.29,75.32,75.22,75.28,19288.0,66.1398,66.1661,66.0783,66.131,19288.0
2021-04-27 10:40:00,75.25,75.28,75.14,75.18,19323.0,66.1047,66.131,66.008,66.0432,19323.0
2021-04-27 10:45:00,75.18,75.33,75.18,75.28,78711.0,66.0432,66.1749,66.0432,66.131,78711.0
2021-04-27 10:50:00,75.27,75.28,75.16,75.27,25519.0,66.1222,66.131,66.0256,66.1222,25519.0
2021-04-27 10:55:00,75.26,75.26,75.13,75.16,35358.0,66.1134,66.1134,65.9992,66.0256,35358.0
2021-04-27 11:00:00,75.14,75.19,75.08,75.11,38186.0,66.008,66.0519,65.9553,65.9817,38186.0
2021-04-27 11:05:00,75.11,75.12,74.97,74.99,61372.0,65.9817,65.9905,65.8587,65.8763,61372.0
2021-04-27 11:10:00,74.99,75.09,74.97,75.06,41641.0,65.8763,65.9641,65.8587,65.9377,41641.0
2021-04-27 11:15:00,75.06,75.07,75.0,75.03,22616.0,65.9377,65.9465,65.885,65.9114,22616.0
2021-04-27 11:20:00,75.03,75.06,74.99,75.02,25478.0,65.9114,65.9377,65.8763,65.9026,25478.0
2021-04-27 11:25:00,75.02,75.07,75.0,75.07,41616.0,65.9026,65.9465,65.885,65.9465,41616.0
2021-04-27 11:30:00,75.08,75.15,75.06,75.15,20270.0,65.9553,66.0168,65.9377,66.0168,20270.0
2021-04-27 11:35:00,75.16,75.23,75.13,75.23,25797.0,66.0256,66.0871,65.9992,66.0871,25797.0
2021-04-27 11:40:00,75.23,75.32,75.19,75.31,35233.0,66.0871,66.1661,66.0519,66.1574,35233.0
2021-04-27 11:45:00,75.31,75.32,75.2,75.23,22300.0,66.1574,66.1661,66.0607,66.0871,22300.0
2021-04-27 11:50:00,75.22,75.26,75.19,75.26,19615.0,66.0783,66.1134,66.0519,66.1134,19615.0
2021-04-27 11:55:00,75.26,75.47,75.25,75.35,70364.0,66.1134,66.2979,66.1047,66.1925,70364.0
2021-04-27 12:00:00,75.33,75.36,75.27,75.29,23076.0,66.1749,66.2013,66.1222,66.1398,23076.0
2021-04-27 12:05:00,75.3,75.31,75.22,75.31,18514.0,66.1486,66.1574,66.0783,66.1574,18514.0
2021-04-27 12:10:00,75.31,75.35,75.23,75.33,20851.0,66.1574,66.1925,66.0871,66.1749,20851.0
2021-04-27 12:15:00,75.33,75.37,75.26,75.32,19697.0,66.1749,66.2101,66.1134,66.1661,19697.0
2021-04-27 12:20:00,75.32,75.32,75.26,75.27,17077.0,66.1661,66.1661,66.1134,66.1222,17077.0
2021-04-27 12:25:00,75.28,75.33,75.25,75.26,38049.0,66.131,66.1749,66.1047,66.1134,38049.0
2021-04-27 12:30:00,75.27,75.33,75.24,75.31,19649.0,66.1222,66.1749,66.0959,66.1574,19649.0
2021-04-27 12:35:00,75.29,75.39,75.29,75.3,20000.0,66.1398,66.2276,66.1398,66.1486,20000.0
2021-04-27 12:40:00,75.31,75.31,75.21,75.22,10980.0,66.1574,66.1574,66.0695,66.0783,10980.0
2021-04-27 12:45:00,75.22,75.23,75.19,75.22,17374.0,66.0783,66.0871,66.0519,66.0783,17374.0
2021-04-27 12:50:00,75.21,75.23,75.14,75.19,20247.0,66.0695,66.0871,66.008,66.0519,20247.0
2021-04-27 12:55:00,75.18,75.18,75.11,75.18,26411.0,66.0432,66.0432,65.9817,66.0432,26411.0
2021-04-27 13:00:00,75.17,75.22,75.15,75.19,20728.0,66.0344,66.0783,66.0168,66.0519,20728.0
2021-04-27 13:05:00,75.2,75.22,75.16,75.17,27770.0,66.0607,66.0783,66.0256,66.0344,27770.0
2021-04-27 13:10:00,75.17,75.23,75.17,75.2,13283.0,66.0344,66.0871,66.0344,66.0607,13283.0
2021-04-27 13:15:00,75.2,75.29,75.18,75.28,24438.0,66.0607,66.1398,66.0432,66.131,24438.0
2021-04-27 13:20:00,75.28,75.3,75.23,75.23,14822.0,66.131,66.1486,66.0871,66.0871,14822.0
2021-04-27 13:25:00,75.25,75.33,75.23,75.27,17243.0,66.1047,66.1749,66.0871,66.1222,17243.0
2021-04-27 13:30:00,75.27,75.28,75.22,75.28,19739.0,66.1222,66.131,66.0783,66.131,19739.0
2021-04-27 13:35:00,75.27,75.28,75.2,75.24,13874.0,66.1222,66.131,66.0607,66.0959,13874.0
2021-04-27 13:40:00,75.24,75.33,75.24,75.32,17356.0,66.0959,66.1749,66.0959,66.1661,17356.0
2021-04-27 13:45:00,75.32,75.34,75.27,75.32,25834.0,66.1661,66.1837,66.1222,66.1661,25834.0
2021-04-27 13:50:00,75.32,75.33,75.25,75.31,17760.0,66.1661,66.1749,66.1047,66.1574,17760.0
2021-04-27 13:55:00,75.31,75.36,75.27,75.32,24154.0,66.1574,66.2013,66.1222,66.1661,24154.0
2021-04-27 14:00:00,75.33,75.35,75.29,75.29,20932.0,66.1749,66.1925,66.1398,66.1398,20932.0
2021-04-27 14:05:00,75.3,75.36,75.29,75.36,17126.0,66.1486,66.2013,66.1398,66.2013,17126.0
2021-04-27 14:10:00,75.36,75.37,75.3,75.31,20847.0,66.2013,66.2101,66.1486,66.1574,20847.0
2021-04-27 14:15:00,75.31,75.33,75.26,75.26,14196.0,66.1574,66.1749,66.1134,66.1134,14196.0
2021-04-27 14:20:00,75.27,75.3,75.24,75.26,25783.0,66.1222,66.1486,66.0959,66.1134,25783.0
2021-04-27 14:25:00,75.26,75.31,75.25,75.3,28141.0,66.1134,66.1574,66.1047,66.1486,28141.0
2021-04-27 14:30:00,75.31,75.32,75.25,75.31,32368.0,66.1574,66.1661,66.1047,66.1574,32368.0
2021-04-27 14:35:00,75.31,75.4,75.3,75.39,30302.0,66.1574,66.2364,66.1486,66.2276,30302.0
2021-04-27 14:40:00,75.38,75.42,75.36,75.41,30078.0,66.2189,66.254,66.2013,66.2452,30078.0
2021-04-27 14:45:00,75.41,75.43,75.33,75.34,36956.0,66.2452,66.2628,66.1749,66.1837,36956.0
2021-04-27 14:50:00,75.34,75.36,75.28,75.35,24928.0,66.1837,66.2013,66.131,66.1925,24928.0
2021-04-27 14:55:00,75.37,75.38,75.33,75.37,33379.0,66.2101,66.2189,66.1749,66.2101,33379.0
2021-04-27 15:00:00,75.37,75.41,75.35,75.4,31892.0,66.2101,66.2452,66.1925,66.2364,31892.0
2021-04-27 15:05:00,75.39,75.4,75.3,75.31,20866.0,66.2276,66.2364,66.1486,66.1574,20866.0
2021-04-27 15:10:00,75.31,75.31,75.25,75.29,26989.0,66.1574,66.1574,66.1047,66.1398,26989.0
2021-04-27 15:15:00,75.29,75.29,75.21,75.24,36279.0,66.1398,66.1398,66.0695,66.0959,36279.0
2021-04-27 15:20:00,75.24,75.28,75.23,75.26,29313.0,66.0959,66.131,66.0871,66.1134,29313.0
2021-04-27 15:25:00,75.25,75.27,75.19,75.2,40270.0,66.1047,66.1222,66.0519,66.0607,40270.0
2021-04-27 15:30:00,75.2,75.28,75.18,75.28,63100.0,66.0607,66.131,66.0432,66.131,63100.0
2021-04-27 15:35:00,75.27,75.28,75.2,75.23,54606.0,66.1222,66.131,66.0607,66.0871,54606.0
2021-04-27 15:40:00,75.23,75.26,75.18,75.26,50705.0,66.0871,66.1134,66.0432,66.1134,50705.0
2021-04-27 15:45:00,75.26,75.27,75.17,75.18,79463.0,66.1134,66.1222,66.0344,66.0432,79463.0
2021-04-27 15:50:00,75.19,75.2,75.12,75.14,83639.0,66.0519,66.0607,65.9905,66.008,83639.0
2021-04-27 15:55:00,75.14,75.2,75.07,75.1,200801.0,66.008,66.0607,65.9465,65.9729,200801.0
2021-04-28 09:30:00,75.41,75.73,75.34,75.67,128242.0,66.2452,66.5263,66.1837,66.4736,128242.0
2021-04-28 09:35:00,75.65,75.78,75.55,75.78,72370.0,66.456,66.5702,66.3682,66.5702,72370.0
2021-04-28 09:40:00,75.85,75.93,75.76,75.79,44271.0,66.6317,66.702,66.5527,66.579,44271.0
2021-04-28 09:45:00,75.8,75.84,75.61,75.69,43091.0,66.5878,66.6229,66.4209,66.4912,43091.0
2021-04-28 09:50:00,75.68,75.7,75.55,75.59,29886.0,66.4824,66.5,66.3682,66.4033,29886.0
2021-04-28 09:55:00,75.59,75.68,75.55,75.57,39714.0,66.4033,66.4824,66.3682,66.3858,39714.0
2021-04-28 10:00:00,75.58,75.68,75.32,75.45,59293.0,66.3945,66.4824,66.1661,66.2803,59293.0
2021-04-28 10:05:00,75.46,75.5,75.35,75.49,31386.0,66.2891,66.3243,66.1925,66.3155,31386.0
2021-04-28 10:10:00,75.49,75.56,75.43,75.49,31073.0,66.3155,66.377,66.2628,66.3155,31073.0
2021-04-28 10:15:00,75.47,75.47,75.37,75.37,17555.0,66.2979,66.2979,66.2101,66.2101,17555.0
2021-04-28 10:20:00,75.37,75.5,75.34,75.42,28004.0,66.2101,66.3243,66.1837,66.254,28004.0
2021-04-28 10:25:00,75.42,75.51,75.4,75.48,27896.0,66.254,66.3331,66.2364,66.3067,27896.0
2021-04-28 10:30:00,75.48,75.52,75.42,75.45,18096.0,66.3067,66.3418,66.254,66.2803,18096.0
2021-04-28 10:35:00,75.47,75.53,75.39,75.53,25984.0,66.2979,66.3506,66.2276,66.3506,25984.0
2021-04-28 10:40:00,75.53,75.53,75.41,75.42,12280.0,66.3506,66.3506,66.2452,66.254,12280.0
2021-04-28 10:45:00,75.43,75.5,75.39,75.47,25077.0,66.2628,66.3243,66.2276,66.2979,25077.0
2021-04-28 10:50:00,75.47,75.48,75.3,75.31,55374.0,66.2979,66.3067,66.1486,66.1574,55374.0
2021-04-28 10:55:00,75.31,75.37,75.29,75.32,18380.0,66.1574,66.2101,66.1398,66.1661,18380.0
2021-04-28 11:00:00,75.33,75.42,75.29,75.38,20490.0,66.1749,66.254,66.1398,66.2189,20490.0
2021-04-28 11:05:00,75.37,75.4,75.32,75.36,16499.0,66.2101,66.2364,66.1661,66.2013,16499.0
2021-04-28 11:10:00,75.36,75.42,75.27,75.39,27702.0,66.2013,66.254,66.1222,66.2276,27702.0
2021-04-28 11:15:00,75.39,75.41,75.33,75.35,16021.0,66.2276,66.2452,66.1749,66.1925,16021.0
2021-04-28 11:20:00,75.35,75.42,75.34,75.38,27745.0,66.1925,66.254,66.1837,66.2189,27745.0
2021-04-28 11:25:00,75.38,75.41,75.36,75.39,14820.0,66.2189,66.2452,66.2013,66.2276,14820.0
2021-04-28 11:30:00,75.39,75.41,75.32,75.33,13917.0,66.2276,66.2452,66.1661,66.1749,13917.0
2021-04-28 11:35:00,75.35,75.35,75.28,75.34,37957.0,66.1925,66.1925,66.131,66.1837,37957.0
2021-04-28 11:40:00,75.34,75.42,75.34,75.38,20873.0,66.1837,66.254,66.1837,66.2189,20873.0
2021-04-28 11:45:00,75.37,75.4,75.33,75.33,17386.0,66.2101,66.2364,66.1749,66.1749,17386.0
2021-04-28 11:50:00,75.34,75.36,75.3,75.31,21800.0,66.1837,66.2013,66.1486,66.1574,21800.0
2021-04-28 11:55:00,75.31,75.36,75.26,75.33,27369.0,66.1574,66.2013,66.1134,66.1749,27369.0
2021-04-28 12:00:00,75.34,75.35,75.27,75.28,28127.0,66.1837,66.1925,66.1222,66.131,28127.0
2021-04-28 12:05:00,75.27,75.35,75.26,75.33,27740.0,66.1222,66.1925,66.1134,66.1749,27740.0
2021-04-28 12:10:00,75.33,75.39,75.3,75.35,18542.0,66.1749,66.2276,66.1486,66.1925,18542.0
2021-04-28 12:15:00,75.35,75.37,75.28,75.28,23189.0,66.1925,66.2101,66.131,66.131,23189.0
2021-04-28 12:20:00,75.27,75.28,75.26,75.27,13880.0,66.1222,66.131,66.1134,66.1222,13880.0
2021-04-28 12:25:00,75.27,75.3,75.25,75.26,29559.0,66.1222,66.1486,66.1047,66.1134,29559.0
2021-04-28 12:30:00,75.26,75.27,75.22,75.25,32085.0,66.1134,66.1222,66.0783,66.1047,32085.0
2021-04-28 12:35:00,75.25,75.26,75.22,75.22,19696.0,66.1047,66.1134,66.0783,66.0783,19696.0
2021-04-28 12:40:00,75.23,75.29,75.22,75.28,8945.0,66.0871,66.1398,66.0783,66.131,8945.0
2021-04-28 12:45:00,75.28,75.29,75.23,75.25,14240.0,66.131,66.1398,66.0871,66.1047,14240.0
2021-04-28 12:50:00,75.23,75.29,75.23,75.28,36529.0,66.0871,66.1398,66.0871,66.131,36529.0
2021-04-28 12:55:00,75.29,75.33,75.27,75.32,13621.0,66.1398,66.1749,66.1222,66.1661,13621.0
2021-04-28 13:00:00,75.31,75.35,75.31,75.33,16509.0,66.1574,66.1925,66.1574,66.1749,16509.0
2021-04-28 13:05:00,75.33,75.36,75.28,75.34,43283.0,66.1749,66.2013,66.131,66.1837,43283.0
2021-04-28 13:10:00,75.35,75.35,75.3,75.33,7781.0,66.1925,66.1925,66.1486,66.1749,7781.0
2021-04-28 13:15:00,75.34,75.34,75.26,75.3,19774.0,66.1837,66.1837,66.1134,66.1486,19774.0
2021-04-28 13:20:00,75.3,75.33,75.27,75.3,15057.0,66.1486,66.1749,66.1222,66.1486,15057.0
2021-04-28 13:25:00,75.31,75.35,75.29,75.33,16017.0,66.1574,66.1925,66.1398,66.1749,16017.0
2021-04-28 13:30:00,75.33,75.33,75.28,75.29,23897.0,66.1749,66.1749,66.131,66.1398,23897.0
2021-04-28 13:35:00,75.3,75.33,75.28,75.31,14323.0,66.1486,66.1749,66.131,66.1574,14323.0
2021-04-28 13:40:00,75.31,75.35,75.31,75.33,15094.0,66.1574,66.1925,66.1574,66.1749,15094.0
2021-04-28 13:45:00,75.33,75.34,75.27,75.34,15875.0,66.1749,66.1837,66.1222,66.1837,15875.0
2021-04-28 13:50:00,75.33,75.4,75.3,75.36,33677.0,66.1749,66.2364,66.1486,66.2013,33677.0
2021-04-28 13:55:00,75.36,75.38,75.32,75.35,14812.0,66.2013,66.2189,66.1661,66.1925,14812.0
2021-04-28 14:00:00,75.36,75.48,75.33,75.41,19566.0,66.2013,66.3067,66.1749,66.2452,19566.0
2021-04-28 14:05:00,75.42,75.43,75.29,75.3,11846.0,66.254,66.2628,66.1398,66.1486,11846.0
2021-04-28 14:10:00,75.28,75.29,75.23,75.26,18563.0,66.131,66.1398,66.0871,66.1134,18563.0
2021-04-28 14:15:00,75.26,75.37,75.25,75.33,34733.0,66.1134,66.2101,66.1047,66.1749,34733.0
2021-04-28 14:20:00,75.34,75.34,75.28,75.31,22152.0,66.1837,66.1837,66.131,66.1574,22152.0
2021-04-28 14:25:00,75.31,75.33,75.27,75.29,35713.0,66.1574,66.1749,66.1222,66.1398,35713.0
2021-04-28 14:30:00,75.29,75.36,75.27,75.33,29522.0,66.1398,66.2013,66.1222,66.1749,29522.0
2021-04-28 14:35:00,75.34,75.49,75.34,75.42,37867.0,66.1837,66.3155,66.1837,66.254,37867.0
2021-04-28 14:40:00,75.42,75.44,75.39,75.4,17797.0,66.254,66.2716,66.2276,66.2364,17797.0
2021-04-28 14:45:00,75.43,75.47,75.36,75.41,20590.0,66.2628,66.2979,66.2013,66.2452,20590.0
2021-04-28 14:50:00,75.4,75.41,75.34,75.38,13739.0,66.2364,66.2452,66.1837,66.2189,13739.0
2021-04-28 14:55:00,75.38,75.38,75.33,75.36,38395.0,66.2189,66.2189,66.1749,66.2013,38395.0
2021-04-28 15:00:00,75.36,75.4,75.35,75.38,17870.0,66.2013,66.2364,66.1925,66.2189,17870.0
2021-04-28 15:05:00,75.37,75.42,75.34,75.41,21058.0,66.2101,66.254,66.1837,66.2452,21058.0
2021-04-28 15:10:00,75.4,75.43,75.27,75.36,47112.0,66.2364,66.2628,66.1222,66.2013,47112.0
2021-04-28 15:15:00,75.35,75.39,75.32,75.36,43651.0,66.1925,66.2276,66.1661,66.2013,43651.0
2021-04-28 15:20:00,75.33,75.38,75.33,75.37,32622.0,66.1749,66.2189,66.1749,66.2101,32622.0
2021-04-28 15:25:00,75.38,75.38,75.3,75.3,28886.0,66.2189,66.2189,66.1486,66.1486,28886.0
2021-04-28 15:30:00,75.3,75.38,75.27,75.36,30663.0,66.1486,66.2189,66.1222,66.2013,30663.0
2021-04-28 15:35:00,75.36,75.42,75.35,75.36,39677.0,66.2013,66.254,66.1925,66.2013,39677.0
2021-04-28 15:40:00,75.37,75.4,75.31,75.36,40020.0,66.2101,66.2364,66.1574,66.2013,40020.0
2021-04-28 15:45:00,75.36,75.38,75.33,75.35,76811.0,66.2013,66.2189,66.1749,66.1925,76811.0
2021-04-28 15:50:00,75.34,75.39,75.28,75.37,129167.0,66.1837,66.2276,66.131,66.2101,129167.0
2021-04-28 15:55:00,75.37,75.43,75.34,75.42,254816.0,66.2101,66.2628,66.1837,66.254,254816.0
2021-04-29 09:30:00,75.79,76.09,75.67,75.95,182360.0,66.579,66.8426,66.4736,66.7196,182360.0
2021-04-29 09:35:00,75.96,76.11,75.84,76.01,46975.0,66.7284,66.8601,66.6229,66.7723,46975.0
2021-04-29 09:40:00,76.03,76.04,75.82,75.91,59281.0,66.7899,66.7986,66.6054,66.6844,59281.0
2021-04-29 09:45:00,75.91,75.99,75.84,75.96,43714.0,66.6844,66.7547,66.6229,66.7284,43714.0
2021-04-29 09:50:00,75.95,76.06,75.9,76.04,32765.0,66.7196,66.8162,66.6757,66.7986,32765.0
2021-04-29 09:55:00,76.04,76.15,75.97,75.99,61670.0,66.7986,66.8953,66.7372,66.7547,61670.0
2021-04-29 10:00:00,76.0,76.13,75.98,76.13,44543.0,66.7635,66.8777,66.7459,66.8777,44543.0
2021-04-29 10:05:00,76.14,76.3,76.08,76.3,63613.0,66.8865,67.027,66.8338,67.027,63613.0
2021-04-29 10:10:00,76.3,76.42,76.29,76.33,69013.0,67.027,67.1325,67.0183,67.0534,69013.0
2021-04-29 10:15:00,76.34,76.49,76.22,76.44,48097.0,67.0622,67.194,66.9568,67.15,48097.0
2021-04-29 10:20:00,76.44,76.46,76.29,76.43,42157.0,67.15,67.1676,67.0183,67.1412,42157.0
2021-04-29 10:25:00,76.45,76.48,76.35,76.42,67168.0,67.1588,67.1852,67.071,67.1325,67168.0
2021-04-29 10:30:00,76.43,76.46,76.28,76.46,123514.0,67.1412,67.1676,67.0095,67.1676,123514.0
2021-04-29 10:35:00,76.46,76.47,76.21,76.23,61797.0,67.1676,67.1764,66.948,66.9656,61797.0
2021-04-29 10:40:00,76.24,76.29,76.18,76.23,50015.0,66.9743,67.0183,66.9216,66.9656,50015.0
2021-04-29 10:45:00,76.24,76.26,76.09,76.12,50059.0,66.9743,66.9919,66.8426,66.8689,50059.0
2021-04-29 10:50:00,76.13,76.2,75.99,76.0,58541.0,66.8777,66.9392,66.7547,66.7635,58541.0
2021-04-29 10:55:00,76.0,76.13,75.96,76.11,181998.0,66.7635,66.8777,66.7284,66.8601,181998.0
2021-04-29 11:00:00,76.11,76.16,76.01,76.04,43300.0,66.8601,66.9041,66.7723,66.7986,43300.0
2021-04-29 11:05:00,76.03,76.17,76.0,76.12,22372.0,66.7899,66.9128,66.7635,66.8689,22372.0
2021-04-29 11:10:00,76.11,76.25,76.07,76.25,32271.0,66.8601,66.9831,66.825,66.9831,32271.0
2021-04-29 11:15:00,76.26,76.27,76.07,76.12,41938.0,66.9919,67.0007,66.825,66.8689,41938.0
2021-04-29 11:20:00,76.13,76.23,76.11,76.2,48784.0,66.8777,66.9656,66.8601,66.9392,48784.0
2021-04-29 11:25:00,76.2,76.22,76.04,76.06,26182.0,66.9392,66.9568,66.7986,66.8162,26182.0
2021-04-29 11:30:00,76.06,76.12,76.01,76.05,22452.0,66.8162,66.8689,66.7723,66.8074,22452.0
2021-04-29 11:35:00,76.05,76.08,76.02,76.06,20173.0,66.8074,66.8338,66.7811,66.8162,20173.0
2021-04-29 11:40:00,76.06,76.14,76.03,76.14,23573.0,66.8162,66.8865,66.7899,66.8865,23573.0
2021-04-29 11:45:00,76.14,76.19,76.12,76.19,32657.0,66.8865,66.9304,66.8689,66.9304,32657.0
2021-04-29 11:50:00,76.19,76.21,76.13,76.17,26511.0,66.9304,66.948,66.8777,66.9128,26511.0
2021-04-29 11:55:00,76.16,76.26,76.14,76.17,50612.0,66.9041,66.9919,66.8865,66.9128,50612.0
2021-04-29 12:00:00,76.18,76.19,76.08,76.1,25083.0,66.9216,66.9304,66.8338,66.8514,25083.0
2021-04-29 12:05:00,76.09,76.12,76.02,76.03,33224.0,66.8426,66.8689,66.7811,66.7899,33224.0
2021-04-29 12:10:00,76.02,76.07,75.98,76.06,35966.0,66.7811,66.825,66.7459,66.8162,35966.0
2021-04-29 12:15:00,76.07,76.12,76.01,76.07,36521.0,66.825,66.8689,66.7723,66.825,36521.0
2021-04-29 12:20:00,76.06,76.12,76.06,76.06,29780.0,66.8162,66.8689,66.8162,66.8162,29780.0
2021-04-29 12:25:00,76.06,76.11,76.0,76.01,106594.0,66.8162,66.8601,66.7635,66.7723,106594.0
2021-04-29 12:30:00,76.02,76.14,76.0,76.13,86307.0,66.7811,66.8865,66.7635,66.8777,86307.0
2021-04-29 12:35:00,76.12,76.16,76.04,76.07,31119.0,66.8689,66.9041,66.7986,66.825,31119.0
2021-04-29 12:40:00,76.08,76.15,76.03,76.13,35070.0,66.8338,66.8953,66.7899,66.8777,35070.0
2021-04-29 12:45:00,76.14,76.14,76.06,76.06,25991.0,66.8865,66.8865,66.8162,66.8162,25991.0
2021-04-29 12:50:00,76.06,76.09,76.03,76.09,18898.0,66.8162,66.8426,66.7899,66.8426,18898.0
2021-04-29 12:55:00,76.09,76.12,76.07,76.1,22972.0,66.8426,66.8689,66.825,66.8514,22972.0
2021-04-29 13:00:00,76.1,76.11,76.08,76.09,17430.0,66.8514,66.8601,66.8338,66.8426,17430.0
2021-04-29 13:05:00,76.09,76.15,76.09,76.14,23056.0,66.8426,66.8953,66.8426,66.8865,23056.0
2021-04-29 13:10:00,76.14,76.14,76.09,76.1,16735.0,66.8865,66.8865,66.8426,66.8514,16735.0
2021-04-29 13:15:00,76.09,76.1,76.05,76.07,18194.0,66.8426,66.8514,66.8074,66.825,18194.0
2021-04-29 13:20:00,76.08,76.16,76.08,76.14,20606.0,66.8338,66.9041,66.8338,66.8865,20606.0
2021-04-29 13:25:00,76.15,76.15,76.02,76.06,23495.0,66.8953,66.8953,66.7811,66.8162,23495.0
2021-04-29 13:30:00,76.07,76.09,76.04,76.07,36641.0,66.825,66.8426,66.7986,66.825,36641.0
2021-04-29 13:35:00,76.09,76.1,76.05,76.06,20067.0,66.8426,66.8514,66.8074,66.8162,20067.0
2021-04-29 13:40:00,76.07,76.11,76.04,76.06,48137.0,66.825,66.8601,66.7986,66.8162,48137.0
2021-04-29 13:45:00,76.06,76.11,76.05,76.09,23225.0,66.8162,66.8601,66.8074,66.8426,23225.0
2021-04-29 13:50:00,76.09,76.1,76.05,76.08,28875.0,66.8426,66.8514,66.8074,66.8338,28875.0
2021-04-29 13:55:00,76.09,76.1,76.02,76.04,39608.0,66.8426,66.8514,66.7811,66.7986,39608.0
2021-04-29 14:00:00,76.04,76.12,76.02,76.09,19437.0,66.7986,66.8689,66.7811,66.8426,19437.0
2021-04-29 14:05:00,76.09,76.11,76.05,76.05,24040.0,66.8426,66.8601,66.8074,66.8074,24040.0
2021-04-29 14:10:00,76.06,76.09,76.03,76.07,21349.0,66.8162,66.8426,66.7899,66.825,21349.0
2021-04-29 14:15:00,76.08,76.11,76.05,76.08,25776.0,66.8338,66.8601,66.8074,66.8338,25776.0
2021-04-29 14:20:00,76.08,76.14,76.07,76.09,19037.0,66.8338,66.8865,66.825,66.8426,19037.0
2021-04-29 14:25:00,76.1,76.1,76.05,76.1,22513.0,66.8514,66.8514,66.8074,66.8514,22513.0
2021-04-29 14:30:00,76.1,76.2,76.09,76.2,30278.0,66.8514,66.9392,66.8426,66.9392,30278.0
2021-04-29 14:35:00,76.2,76.26,76.18,76.26,28545.0,66.9392,66.9919,66.9216,66.9919,28545.0
2021-04-29 14:40:00,76.25,76.27,76.18,76.27,23294.0,66.9831,67.0007,66.9216,67.0007,23294.0
2021-04-29 14:45:00,76.27,76.36,76.2,76.23,46413.0,67.0007,67.0798,66.9392,66.9656,46413.0
2021-04-29 14:50:00,76.22,76.24,76.19,76.2,39000.0,66.9568,66.9743,66.9304,66.9392,39000.0
2021-04-29 14:55:00,76.2,76.2,76.1,76.1,24480.0,66.9392,66.9392,66.8514,66.8514,24480.0
2021-04-29 15:00:00,76.1,76.19,76.09,76.17,30590.0,66.8514,66.9304,66.8426,66.9128,30590.0
2021-04-29 15:05:00,76.17,76.21,76.17,76.18,22242.0,66.9128,66.948,66.9128,66.9216,22242.0
2021-04-29 15:10:00,76.17,76.23,76.17,76.23,36245.0,66.9128,66.9656,66.9128,66.9656,36245.0
2021-04-29 15:15:00,76.22,76.24,76.16,76.17,38486.0,66.9568,66.9743,66.9041,66.9128,38486.0
2021-04-29 15:20:00,76.17,76.18,76.09,76.15,55748.0,66.9128,66.9216,66.8426,66.8953,55748.0
2021-04-29 15:25:00,76.14,76.15,76.08,76.1,82781.0,66.8865,66.8953,66.8338,66.8514,82781.0
2021-04-29 15:30:00,76.1,76.17,76.09,76.16,64543.0,66.8514,66.9128,66.8426,66.9041,64543.0
2021-04-29 15:35:00,76.15,76.27,76.15,76.2,69310.0,66.8953,67.0007,66.8953,66.9392,69310.0
2021-04-29 15:40:00,76.2,76.28,76.18,76.25,79893.0,66.9392,67.0095,66.9216,66.9831,79893.0
2021-04-29 15:45:00,76.26,76.35,76.25,76.34,91063.0,66.9919,67.071,66.9831,67.0622,91063.0
2021-04-29 15:50:00,76.31,76.34,76.25,76.31,166113.0,67.0358,67.0622,66.9831,67.0358,166113.0
2021-04-29 15:55:00,76.32,76.38,76.28,76.37,248411.0,67.0446,67.0973,67.0095,67.0885,248411.0
2021-04-30 09:30:00,76.44,76.69,76.36,76.62,144103.0,67.15,67.3696,67.0798,67.3082,144103.0
2021-04-30 09:35:00,76.61,76.85,76.59,76.85,73059.0,67.2994,67.5102,67.2818,67.5102,73059.0
2021-04-30 09:40:00,76.86,76.95,76.85,76.9,92237.0,67.519,67.598,67.5102,67.5541,92237.0
2021-04-30 09:45:00,76.9,76.92,76.71,76.81,106511.0,67.5541,67.5717,67.3872,67.4751,106511.0
2021-04-30 09:50:00,76.81,76.95,76.79,76.94,76007.0,67.4751,67.598,67.4575,67.5893,76007.0
2021-04-30 09:55:00,76.94,77.13,76.93,77.03,111772.0,67.5893,67.7562,67.5805,67.6683,111772.0
2021-04-30 10:00:00,77.02,77.05,76.89,76.93,41235.0,67.6595,67.6859,67.5453,67.5805,41235.0
2021-04-30 10:05:00,76.94,76.97,76.76,76.79,43598.0,67.5893,67.6156,67.4311,67.4575,43598.0
2021-04-30 10:10:00,76.8,76.8,76.42,76.47,45415.0,67.4663,67.4663,67.1325,67.1764,45415.0
2021-04-30 10:15:00,76.48,76.6,76.45,76.56,33947.0,67.1852,67.2906,67.1588,67.2554,33947.0
2021-04-30 10:20:00,76.56,76.58,76.38,76.46,52156.0,67.2554,67.273,67.0973,67.1676,52156.0
2021-04-30 10:25:00,76.46,76.59,76.41,76.56,59365.0,67.1676,67.2818,67.1237,67.2554,59365.0
2021-04-30 10:30:00,76.56,76.58,76.46,76.47,53781.0,67.2554,67.273,67.1676,67.1764,53781.0
2021-04-30 10:35:00,76.47,76.49,76.23,76.41,56192.0,67.1764,67.194,66.9656,67.1237,56192.0
2021-04-30 10:40:00,76.41,76.48,76.4,76.45,35849.0,67.1237,67.1852,67.1149,67.1588,35849.0
2021-04-30 10:45:00,76.45,76.56,76.44,76.5,50682.0,67.1588,67.2554,67.15,67.2027,50682.0
2021-04-30 10:50:00,76.51,76.63,76.49,76.62,21431.0,67.2115,67.3169,67.194,67.3082,21431.0
2021-04-30 10:55:00,76.62,76.63,76.52,76.6,32559.0,67.3082,67.3169,67.2203,67.2906,32559.0
2021-04-30 11:00:00,76.6,76.6,76.49,76.54,36400.0,67.2906,67.2906,67.194,67.2379,36400.0
2021-04-30 11:05:00,76.53,76.57,76.49,76.5,22549.0,67.2291,67.2642,67.194,67.2027,22549.0
2021-04-30 11:10:00,76.48,76.57,76.46,76.53,35057.0,67.1852,67.2642,67.1676,67.2291,35057.0
2021-04-30 11:15:00,76.52,76.54,76.44,76.45,29870.0,67.2203,67.2379,67.15,67.1588,29870.0
2021-04-30 11:20:00,76.46,76.6,76.43,76.55,18726.0,67.1676,67.2906,67.1412,67.2467,18726.0
2021-04-30 11:25:00,76.56,76.57,76.47,76.54,23900.0,67.2554,67.2642,67.1764,67.2379,23900.0
2021-04-30 11:30:00,76.54,76.54,76.43,76.46,53157.0,67.2379,67.2379,67.1412,67.1676,53157.0
2021-04-30 11:35:00,76.48,76.51,76.45,76.47,51299.0,67.1852,67.2115,67.1588,67.1764,51299.0
2021-04-30 11:40:00,76.47,76.5,76.44,76.47,27403.0,67.1764,67.2027,67.15,67.1764,27403.0
2021-04-30 11:45:00,76.46,76.55,76.45,76.55,22889.0,67.1676,67.2467,67.1588,67.2467,22889.0
2021-04-30 11:50:00,76.55,76.57,76.49,76.54,31269.0,67.2467,67.2642,67.194,67.2379,31269.0
2021-04-30 11:55:00,76.54,76.54,76.43,76.44,15633.0,67.2379,67.2379,67.1412,67.15,15633.0
2021-04-30 12:00:00,76.45,76.46,76.37,76.39,26844.0,67.1588,67.1676,67.0885,67.1061,26844.0
2021-04-30 12:05:00,76.4,76.42,76.32,76.36,16753.0,67.1149,67.1325,67.0446,67.0798,16753.0
2021-04-30 12:10:00,76.37,76.42,76.34,76.36,17715.0,67.0885,67.1325,67.0622,67.0798,17715.0
2021-04-30 12:15:00,76.36,76.38,76.23,76.25,22344.0,67.0798,67.0973,66.9656,66.9831,22344.0
2021-04-30 12:20:00,76.25,76.31,76.23,76.25,25131.0,66.9831,67.0358,66.9656,66.9831,25131.0
2021-04-30 12:25:00,76.25,76.31,76.24,76.28,18577.0,66.9831,67.0358,66.9743,67.0095,18577.0
2021-04-30 12:30:00,76.28,76.33,76.26,76.32,21685.0,67.0095,67.0534,66.9919,67.0446,21685.0
2021-04-30 12:35:00,76.31,76.4,76.31,76.37,16824.0,67.0358,67.1149,67.0358,67.0885,16824.0
2021-04-30 12:40:00,76.37,76.44,76.36,76.41,18770.0,67.0885,67.15,67.0798,67.1237,18770.0
2021-04-30 12:45:00,76.42,76.45,76.36,76.4,33996.0,67.1325,67.1588,67.0798,67.1149,33996.0
2021-04-30 12:50:00,76.4,76.4,76.34,76.35,21005.0,67.1149,67.1149,67.0622,67.071,21005.0
2021-04-30 12:55:00,76.34,76.38,76.3,76.38,12923.0,67.0622,67.0973,67.027,67.0973,12923.0
2021-04-30 13:00:00,76.39,76.39,76.33,76.34,12020.0,67.1061,67.1061,67.0534,67.0622,12020.0
2021-04-30 13:05:00,76.35,76.43,76.34,76.34,44854.0,67.071,67.1412,67.0622,67.0622,44854.0
2021-04-30 13:10:00,76.34,76.36,76.26,76.28,13846.0,67.0622,67.0798,66.9919,67.0095,13846.0
2021-04-30 13:15:00,76.28,76.37,76.24,76.37,22457.0,67.0095,67.0885,66.9743,67.0885,22457.0
2021-04-30 13:20:00,76.37,76.45,76.36,76.44,33526.0,67.0885,67.1588,67.0798,67.15,33526.0
2021-04-30 13:25:00,76.44,76.5,76.39,76.5,54443.0,67.15,67.2027,67.1061,67.2027,54443.0
2021-04-30 13:30:00,76.49,76.52,76.47,76.51,25309.0,67.194,67.2203,67.1764,67.2115,25309.0
2021-04-30 13:35:00,76.51,76.64,76.51,76.58,55591.0,67.2115,67.3257,67.2115,67.273,55591.0
2021-04-30 13:40:00,76.58,76.65,76.55,76.59,22473.0,67.273,67.3345,67.2467,67.2818,22473.0
2021-04-30 13:45:00,76.59,76.61,76.51,76.57,19576.0,67.2818,67.2994,67.2115,67.2642,19576.0
2021-04-30 13:50:00,76.55,76.63,76.55,76.56,47547.0,67.2467,67.3169,67.2467,67.2554,47547.0
2021-04-30 13:55:00,76.55,76.58,76.49,76.53,38711.0,67.2467,67.273,67.194,67.2291,38711.0
2021-04-30 14:00:00,76.52,76.54,76.42,76.42,30231.0,67.2203,67.2379,67.1325,67.1325,30231.0
2021-04-30 14:05:00,76.43,76.48,76.41,76.47,24657.0,67.1412,67.1852,67.1237,67.1764,24657.0
2021-04-30 14:10:00,76.47,76.55,76.47,76.55,29595.0,67.1764,67.2467,67.1764,67.2467,29595.0
2021-04-30 14:15:00,76.56,76.61,76.56,76.56,23510.0,67.2554,67.2994,67.2554,67.2554,23510.0
2021-04-30 14:20:00,76.56,76.57,76.52,76.56,27062.0,67.2554,67.2642,67.2203,67.2554,27062.0
2021-04-30 14:25:00,76.56,76.6,76.55,76.59,14078.0,67.2554,67.2906,67.2467,67.2818,14078.0
2021-04-30 14:30:00,76.59,76.63,76.56,76.58,24996.0,67.2818,67.3169,67.2554,67.273,24996.0
2021-04-30 14:35:00,76.58,76.6,76.52,76.55,21052.0,67.273,67.2906,67.2203,67.2467,21052.0
2021-04-30 14:40:00,76.56,76.61,76.5,76.54,49963.0,67.2554,67.2994,67.2027,67.2379,49963.0
2021-04-30 14:45:00,76.54,76.57,76.48,76.56,23004.0,67.2379,67.2642,67.1852,67.2554,23004.0
2021-04-30 14:50:00,76.56,76.62,76.56,76.61,35179.0,67.2554,67.3082,67.2554,67.2994,35179.0
2021-04-30 14:55:00,76.61,76.62,76.48,76.51,28867.0,67.2994,67.3082,67.1852,67.2115,28867.0
2021-04-30 15:00:00,76.52,76.55,76.46,76.48,36640.0,67.2203,67.2467,67.1676,67.1852,36640.0
2021-04-30 15:05:00,76.49,76.53,76.48,76.52,17907.0,67.194,67.2291,67.1852,67.2203,17907.0
2021-04-30 15:10:00,76.51,76.6,76.51,76.59,32543.0,67.2115,67.2906,67.2115,67.2818,32543.0
2021-04-30 15:15:00,76.58,76.63,76.56,76.58,38416.0,67.273,67.3169,67.2554,67.273,38416.0
2021-04-30 15:20:00,76.59,76.67,76.57,76.65,110097.0,67.2818,67.3521,67.2642,67.3345,110097.0
2021-04-30 15:25:00,76.64,76.7,76.61,76.69,67546.0,67.3257,67.3784,67.2994,67.3696,67546.0
2021-04-30 15:30:00,76.69,76.72,76.59,76.64,99923.0,67.3696,67.396,67.2818,67.3257,99923.0
2021-04-30 15:35:00,76.65,76.65,76.58,76.58,50409.0,67.3345,67.3345,67.273,67.273,50409.0
2021-04-30 15:40:00,76.58,76.58,76.35,76.35,89898.0,67.273,67.273,67.071,67.071,89898.0
2021-04-30 15:45:00,76.34,76.46,76.26,76.45,145632.0,67.0622,67.1676,66.9919,67.1588,145632.0
2021-04-30 15:50:00,76.45,76.46,76.32,76.37,196093.0,67.1588,67.1676,67.0446,67.0885,196093.0
2021-04-30 15:55:00,76.38,76.43,76.26,76.43,275318.0,67.0973,67.1412,66.9919,67.1412,275318.0
2021-05-03 09:30:00,77.0,77.27,76.7,77.17,330820.0,67.642,67.8792,67.3784,67.7913,330820.0
2021-05-03 09:35:00,77.2,77.34,77.09,77.25,57344.0,67.8177,67.9407,67.721,67.8616,57344.0
2021-05-03 09:40:00,77.26,77.57,77.24,77.53,202632.0,67.8704,68.1427,67.8528,68.1076,202632.0
2021-05-03 09:45:00,77.53,77.9,77.46,77.87,199934.0,68.1076,68.4326,68.0461,68.4062,199934.0
2021-05-03 09:50:00,77.87,77.91,77.75,77.83,115703.0,68.4062,68.4414,68.3008,68.3711,115703.0
2021-05-03 09:55:00,77.81,78.07,77.71,77.82,271957.0,68.3535,68.5819,68.2657,68.3623,271957.0
2021-05-03 10:00:00,77.77,77.94,77.63,77.75,111397.0,68.3184,68.4677,68.1954,68.3008,111397.0
2021-05-03 10:05:00,77.75,77.79,77.61,77.78,165444.0,68.3008,68.336,68.1778,68.3272,165444.0
2021-05-03 10:10:00,77.78,77.82,77.72,77.75,101355.0,68.3272,68.3623,68.2745,68.3008,101355.0
2021-05-03 10:15:00,77.73,77.82,77.72,77.75,139588.0,68.2833,68.3623,68.2745,68.3008,139588.0
2021-05-03 10:20:00,77.75,77.85,77.67,77.75,61009.0,68.3008,68.3887,68.2305,68.3008,61009.0
2021-05-03 10:25:00,77.75,77.91,77.72,77.84,72829.0,68.3008,68.4414,68.2745,68.3799,72829.0
2021-05-03 10:30:00,77.82,77.84,77.74,77.77,65675.0,68.3623,68.3799,68.292,68.3184,65675.0
2021-05-03 10:35:00,77.78,77.96,77.71,77.95,183029.0,68.3272,68.4853,68.2657,68.4765,183029.0
2021-05-03 10:40:00,77.94,77.98,77.85,77.87,86038.0,68.4677,68.5029,68.3887,68.4062,86038.0
2021-05-03 10:45:00,77.86,77.93,77.78,77.87,57820.0,68.3975,68.4589,68.3272,68.4062,57820.0
2021-05-03 10:50:00,77.86,78.01,77.86,77.97,165609.0,68.3975,68.5292,68.3975,68.4941,165609.0
2021-05-03 10:55:00,77.97,78.01,77.85,77.97,68568.0,68.4941,68.5292,68.3887,68.4941,68568.0
2021-05-03 11:00:00,77.97,78.0,77.8,77.85,61594.0,68.4941,68.5204,68.3447,68.3887,61594.0
2021-05-03 11:05:00,77.85,77.9,77.81,77.84,90589.0,68.3887,68.4326,68.3535,68.3799,90589.0
2021-05-03 11:10:00,77.84,78.0,77.83,77.98,120960.0,68.3799,68.5204,68.3711,68.5029,120960.0
2021-05-03 11:15:00,77.98,78.06,77.98,78.05,100772.0,68.5029,68.5731,68.5029,68.5644,100772.0
2021-05-03 11:20:00,78.05,78.05,77.93,78.05,64384.0,68.5644,68.5644,68.4589,68.5644,64384.0
2021-05-03 11:25:00,78.05,78.15,78.04,78.14,68397.0,68.5644,68.6522,68.5556,68.6434,68397.0
2021-05-03 11:30:00,78.15,78.19,78.01,78.03,49121.0,68.6522,68.6873,68.5292,68.5468,49121.0
2021-05-03 11:35:00,78.04,78.13,78.02,78.11,83196.0,68.5556,68.6346,68.538,68.6171,83196.0
2021-05-03 11:40:00,78.12,78.14,78.07,78.13,44855.0,68.6259,68.6434,68.5819,68.6346,44855.0
2021-05-03 11:45:00,78.13,78.2,78.13,78.13,58185.0,68.6346,68.6961,68.6346,68.6346,58185.0
2021-05-03 11:50:00,78.13,78.14,78.05,78.07,38025.0,68.6346,68.6434,68.5644,68.5819,38025.0
2021-05-03 11:55:00,78.08,78.11,78.0,78.04,47912.0,68.5907,68.6171,68.5204,68.5556,47912.0
2021-05-03 12:00:00,78.04,78.19,78.01,78.19,38011.0,68.5556,68.6873,68.5292,68.6873,38011.0
2021-05-03 12:05:00,78.19,78.19,78.09,78.18,35423.0,68.6873,68.6873,68.5995,68.6786,35423.0
2021-05-03 12:10:00,78.19,78.22,78.04,78.05,44418.0,68.6873,68.7137,68.5556,68.5644,44418.0
2021-05-03 12:15:00,78.04,78.13,78.02,78.03,32508.0,68.5556,68.6346,68.538,68.5468,32508.0
2021-05-03 12:20:00,78.01,78.02,77.94,77.95,45198.0,68.5292,68.538,68.4677,68.4765,45198.0
2021-05-03 12:25:00,77.94,77.97,77.87,77.94,46048.0,68.4677,68.4941,68.4062,68.4677,46048.0
2021-05-03 12:30:00,77.94,77.95,77.85,77.87,28776.0,68.4677,68.4765,68.3887,68.4062,28776.0
2021-05-03 12:35:00,77.87,77.96,77.82,77.96,33252.0,68.4062,68.4853,68.3623,68.4853,33252.0
2021-05-03 12:40:00,77.96,78.01,77.96,77.96,31593.0,68.4853,68.5292,68.4853,68.4853,31593.0
2021-05-03 12:45:00,77.97,78.01,77.93,78.0,53595.0,68.4941,68.5292,68.4589,68.5204,53595.0
2021-05-03 12:50:00,78.0,78.06,77.99,78.01,133980.0,68.5204,68.5731,68.5117,68.5292,133980.0
2021-05-03 12:55:00,78.01,78.09,78.0,78.05,46430.0,68.5292,68.5995,68.5204,68.5644,46430.0
2021-05-03 13:00:00,78.04,78.07,78.02,78.04,32090.0,68.5556,68.5819,68.538,68.5556,32090.0
2021-05-03 13:05:00,78.05,78.17,78.04,78.16,33579.0,68.5644,68.6698,68.5556,68.661,33579.0
2021-05-03 13:10:00,78.15,78.15,78.06,78.09,67438.0,68.6522,68.6522,68.5731,68.5995,67438.0
2021-05-03 13:15:00,78.1,78.15,78.02,78.06,107371.0,68.6083,68.6522,68.538,68.5731,107371.0
2021-05-03 13:20:00,78.05,78.15,77.99,78.15,82583.0,68.5644,68.6522,68.5117,68.6522,82583.0
2021-05-03 13:25:00,78.15,78.15,78.05,78.14,29178.0,68.6522,68.6522,68.5644,68.6434,29178.0
2021-05-03 13:30:00,78.15,78.17,78.07,78.17,44819.0,68.6522,68.6698,68.5819,68.6698,44819.0
2021-05-03 13:35:00,78.16,78.22,78.15,78.22,37572.0,68.661,68.7137,68.6522,68.7137,37572.0
2021-05-03 13:40:00,78.2,78.22,78.14,78.15,51031.0,68.6961,68.7137,68.6434,68.6522,51031.0
2021-05-03 13:45:00,78.16,78.22,78.1,78.22,62947.0,68.661,68.7137,68.6083,68.7137,62947.0
2021-05-03 13:50:00,78.2,78.21,78.07,78.12,46811.0,68.6961,68.7049,68.5819,68.6259,46811.0
2021-05-03 13:55:00,78.14,78.14,78.01,78.01,36955.0,68.6434,68.6434,68.5292,68.5292,36955.0
2021-05-03 14:00:00,78.03,78.1,78.01,78.04,37107.0,68.5468,68.6083,68.5292,68.5556,37107.0
2021-05-03 14:05:00,78.03,78.13,78.03,78.09,23389.0,68.5468,68.6346,68.5468,68.5995,23389.0
2021-05-03 14:10:00,78.09,78.1,78.04,78.05,34988.0,68.5995,68.6083,68.5556,68.5644,34988.0
2021-05-03 14:15:00,78.05,78.08,78.0,78.06,61573.0,68.5644,68.5907,68.5204,68.5731,61573.0
2021-05-03 14:20:00,78.05,78.14,78.05,78.12,37152.0,68.5644,68.6434,68.5644,68.6259,37152.0
2021-05-03 14:25:00,78.12,78.14,78.02,78.06,52443.0,68.6259,68.6434,68.538,68.5731,52443.0
2021-05-03 14:30:00,78.05,78.1,78.01,78.04,27419.0,68.5644,68.6083,68.5292,68.5556,27419.0
2021-05-03 14:35:00,78.05,78.08,78.04,78.06,22978.0,68.5644,68.5907,68.5556,68.5731,22978.0
2021-05-03 14:40:00,78.06,78.12,78.03,78.11,36795.0,68.5731,68.6259,68.5468,68.6171,36795.0
2021-05-03 14:45:00,78.11,78.15,78.07,78.08,35288.0,68.6171,68.6522,68.5819,68.5907,35288.0
2021-05-03 14:50:00,78.08,78.11,78.04,78.06,74573.0,68.5907,68.6171,68.5556,68.5731,74573.0
2021-05-03 14:55:00,78.05,78.07,77.87,77.89,57420.0,68.5644,68.5819,68.4062,68.4238,57420.0
2021-05-03 15:00:00,77.88,77.94,77.85,77.92,66480.0,68.415,68.4677,68.3887,68.4502,66480.0
2021-05-03 15:05:00,77.92,77.96,77.89,77.92,69730.0,68.4502,68.4853,68.4238,68.4502,69730.0
2021-05-03 15:10:00,77.92,77.97,77.92,77.96,130103.0,68.4502,68.4941,68.4502,68.4853,130103.0
2021-05-03 15:15:00,77.95,78.04,77.87,78.0,124402.0,68.4765,68.5556,68.4062,68.5204,124402.0
2021-05-03 15:20:00,78.01,78.04,77.97,77.98,68133.0,68.5292,68.5556,68.4941,68.5029,68133.0
2021-05-03 15:25:00,77.97,78.01,77.93,77.99,94704.0,68.4941,68.5292,68.4589,68.5117,94704.0
2021-05-03 15:30:00,77.98,78.02,77.78,77.79,108849.0,68.5029,68.538,68.3272,68.336,108849.0
2021-05-03 15:35:00,77.79,77.86,77.75,77.76,84270.0,68.336,68.3975,68.3008,68.3096,84270.0
2021-05-03 15:40:00,77.76,77.79,77.63,77.64,149860.0,68.3096,68.336,68.1954,68.2042,149860.0
2021-05-03 15:45:00,77.64,77.68,77.55,77.59,198325.0,68.2042,68.2393,68.1251,68.1603,198325.0
2021-05-03 15:50:00,77.58,77.68,77.48,77.61,318755.0,68.1515,68.2393,68.0636,68.1778,318755.0
2021-05-03 15:55:00,77.61,77.72,77.53,77.69,337303.0,68.1778,68.2745,68.1076,68.2481,337303.0
2021-05-04 09:30:00,79.0,79.89,78.75,79.89,667624.0,69.3989,70.1807,69.1793,70.1807,667624.0
2021-05-04 09:35:00,79.88,79.99,79.31,79.56,372582.0,70.172,70.2686,69.6712,69.8908,372582.0
2021-05-04 09:40:00,79.55,79.63,79.02,79.1,258715.0,69.8821,69.9523,69.4165,69.4868,258715.0
2021-05-04 09:45:00,79.12,79.69,79.08,79.61,272822.0,69.5043,70.005,69.4692,69.9348,272822.0
2021-05-04 09:50:00,79.61,79.68,79.2,79.21,238109.0,69.9348,69.9963,69.5746,69.5834,238109.0
2021-05-04 09:55:00,79.21,79.83,79.2,79.71,259364.0,69.5834,70.128,69.5746,70.0226,259364.0
2021-05-04 10:00:00,79.72,80.17,79.55,80.06,693351.0,70.0314,70.4267,69.8821,70.3301,693351.0
2021-05-04 10:05:00,80.08,80.23,79.83,80.16,233671.0,70.3477,70.4794,70.128,70.4179,233671.0
2021-05-04 10:10:00,80.19,80.19,79.91,80.17,155473.0,70.4443,70.4443,70.1983,70.4267,155473.0
2021-05-04 10:15:00,80.19,80.4,80.02,80.33,343863.0,70.4443,70.6288,70.2949,70.5673,343863.0
2021-05-04 10:20:00,80.33,80.61,80.21,80.61,286034.0,70.5673,70.8132,70.4619,70.8132,286034.0
2021-05-04 10:25:00,80.62,80.75,80.49,80.6,240272.0,70.822,70.9362,70.7078,70.8045,240272.0
2021-05-04 10:30:00,80.6,80.69,80.07,80.14,191190.0,70.8045,70.8835,70.3389,70.4004,191190.0
2021-05-04 10:35:00,80.12,80.15,79.88,80.11,192814.0,70.3828,70.4091,70.172,70.374,192814.0
2021-05-04 10:40:00,80.11,80.14,79.71,79.76,188648.0,70.374,70.4004,70.0226,70.0665,188648.0
2021-05-04 10:45:00,79.76,79.89,79.56,79.75,136005.0,70.0665,70.1807,69.8908,70.0578,136005.0
2021-05-04 10:50:00,79.76,79.8,79.55,79.8,117992.0,70.0665,70.1017,69.8821,70.1017,117992.0
2021-05-04 10:55:00,79.79,79.99,79.77,79.88,91533.0,70.0929,70.2686,70.0753,70.172,91533.0
2021-05-04 11:00:00,79.87,79.91,79.63,79.74,114274.0,70.1632,70.1983,69.9523,70.049,114274.0
2021-05-04 11:05:00,79.73,79.98,79.58,79.94,182845.0,70.0402,70.2598,69.9084,70.2247,182845.0
2021-05-04 11:10:00,79.94,80.12,79.9,80.05,166019.0,70.2247,70.3828,70.1895,70.3213,166019.0
2021-05-04 11:15:00,80.06,80.15,79.95,80.0,134214.0,70.3301,70.4091,70.2334,70.2774,134214.0
2021-05-04 11:20:00,80.0,80.05,79.75,79.86,70640.0,70.2774,70.3213,70.0578,70.1544,70640.0
2021-05-04 11:25:00,79.87,80.16,79.8,80.12,454846.0,70.1632,70.4179,70.1017,70.3828,454846.0
2021-05-04 11:30:00,80.13,80.32,80.1,80.26,172753.0,70.3916,70.5585,70.3652,70.5058,172753.0
2021-05-04 11:35:00,80.25,80.49,80.25,80.47,206752.0,70.497,70.7078,70.497,70.6903,206752.0
2021-05-04 11:40:00,80.46,80.63,80.27,80.34,224951.0,70.6815,70.8308,70.5146,70.5761,224951.0
2021-05-04 11:45:00,80.38,80.65,80.29,80.63,138802.0,70.6112,70.8484,70.5321,70.8308,138802.0
2021-05-04 11:50:00,80.63,80.74,80.55,80.58,190824.0,70.8308,70.9274,70.7605,70.7869,190824.0
2021-05-04 11:55:00,80.58,80.75,80.53,80.73,220747.0,70.7869,70.9362,70.743,70.9187,220747.0
2021-05-04 12:00:00,80.73,80.94,80.72,80.93,159832.0,70.9187,71.1031,70.9099,71.0943,159832.0
2021-05-04 12:05:00,80.93,80.94,80.65,80.71,86994.0,71.0943,71.1031,70.8484,70.9011,86994.0
2021-05-04 12:10:00,80.74,80.78,80.61,80.66,90644.0,70.9274,70.9626,70.8132,70.8572,90644.0
2021-05-04 12:15:00,80.66,80.84,80.61,80.83,119050.0,70.8572,71.0153,70.8132,71.0065,119050.0
2021-05-04 12:20:00,80.84,80.9,80.73,80.73,136078.0,71.0153,71.068,70.9187,70.9187,136078.0
2021-05-04 12:25:00,80.74,80.78,80.69,80.7,69615.0,70.9274,70.9626,70.8835,70.8923,69615.0
2021-05-04 12:30:00,80.69,80.73,80.6,80.61,111567.0,70.8835,70.9187,70.8045,70.8132,111567.0
2021-05-04 12:35:00,80.61,80.74,80.57,80.63,2016276.0,70.8132,70.9274,70.7781,70.8308,2016276.0
2021-05-04 12:40:00,80.64,80.86,80.6,80.86,85089.0,70.8396,71.0329,70.8045,71.0329,85089.0
2021-05-04 12:45:00,80.87,80.92,80.66,80.69,98143.0,71.0416,71.0856,70.8572,70.8835,98143.0
2021-05-04 12:50:00,80.7,80.7,80.39,80.54,133278.0,70.8923,70.8923,70.62,70.7517,133278.0
2021-05-04 12:55:00,80.55,80.69,80.45,80.65,101096.0,70.7605,70.8835,70.6727,70.8484,101096.0
2021-05-04 13:00:00,80.64,80.71,80.53,80.7,67296.0,70.8396,70.9011,70.743,70.8923,67296.0
2021-05-04 13:05:00,80.69,80.75,80.61,80.72,77208.0,70.8835,70.9362,70.8132,70.9099,77208.0
2021-05-04 13:10:00,80.7,80.76,80.53,80.57,90693.0,70.8923,70.945,70.743,70.7781,90693.0
2021-05-04 13:15:00,80.57,80.67,80.46,80.63,105078.0,70.7781,70.8659,70.6815,70.8308,105078.0
2021-05-04 13:20:00,80.61,81.0,80.6,80.91,176767.0,70.8132,71.1558,70.8045,71.0768,176767.0
2021-05-04 13:25:00,80.9,81.05,80.85,81.01,183907.0,71.068,71.1998,71.0241,71.1646,183907.0
2021-05-04 13:30:00,81.03,81.17,80.93,80.94,187102.0,71.1822,71.3052,71.0943,71.1031,187102.0
2021-05-04 13:35:00,80.93,80.95,80.85,80.87,45800.0,71.0943,71.1119,71.0241,71.0416,45800.0
2021-05-04 13:40:00,80.86,80.93,80.83,80.85,68946.0,71.0329,71.0943,71.0065,71.0241,68946.0
2021-05-04 13:45:00,80.85,80.94,80.84,80.94,47351.0,71.0241,71.1031,71.0153,71.1031,47351.0
2021-05-04 13:50:00,80.94,80.94,80.84,80.87,56000.0,71.1031,71.1031,71.0153,71.0416,56000.0
2021-05-04 13:55:00,80.87,80.91,80.84,80.87,90047.0,71.0416,71.0768,71.0153,71.0416,90047.0
2021-05-04 14:00:00,80.88,80.92,80.82,80.92,72153.0,71.0504,71.0856,70.9977,71.0856,72153.0
2021-05-04 14:05:00,80.93,80.94,80.85,80.94,51616.0,71.0943,71.1031,71.0241,71.1031,51616.0
2021-05-04 14:10:00,80.92,80.95,80.85,80.94,68393.0,71.0856,71.1119,71.0241,71.1031,68393.0
2021-05-04 14:15:00,80.93,80.99,80.89,80.97,103467.0,71.0943,71.1471,71.0592,71.1295,103467.0
2021-05-04 14:20:00,80.99,81.02,80.92,80.97,113141.0,71.1471,71.1734,71.0856,71.1295,113141.0
2021-05-04 14:25:00,80.97,81.03,80.92,81.01,141450.0,71.1295,71.1822,71.0856,71.1646,141450.0
2021-05-04 14:30:00,81.01,81.08,80.91,80.94,90986.0,71.1646,71.2261,71.0768,71.1031,90986.0
2021-05-04 14:35:00,80.95,81.01,80.92,80.92,61976.0,71.1119,71.1646,71.0856,71.0856,61976.0
2021-05-04 14:40:00,80.93,80.99,80.93,80.97,134683.0,71.0943,71.1471,71.0943,71.1295,134683.0
2021-05-04 14:45:00,80.98,81.08,80.94,80.99,125406.0,71.1383,71.2261,71.1031,71.1471,125406.0
2021-05-04 14:50:00,80.99,81.15,80.97,81.05,105272.0,71.1471,71.2876,71.1295,71.1998,105272.0
2021-05-04 14:55:00,81.05,81.06,80.91,80.93,110148.0,71.1998,71.2085,71.0768,71.0943,110148.0
2021-05-04 15:00:00,80.92,81.02,80.88,80.95,96274.0,71.0856,71.1734,71.0504,71.1119,96274.0
2021-05-04 15:05:00,80.94,80.96,80.87,80.89,74461.0,71.1031,71.1207,71.0416,71.0592,74461.0
2021-05-04 15:10:00,80.9,80.94,80.81,80.88,116703.0,71.068,71.1031,70.9889,71.0504,116703.0
2021-05-04 15:15:00,80.88,80.94,80.84,80.88,60065.0,71.0504,71.1031,71.0153,71.0504,60065.0
2021-05-04 15:20:00,80.88,80.92,80.82,80.86,260655.0,71.0504,71.0856,70.9977,71.0329,260655.0
2021-05-04 15:25:00,80.86,80.92,80.85,80.89,121543.0,71.0329,71.0856,71.0241,71.0592,121543.0
2021-05-04 15:30:00,80.88,81.0,80.88,80.99,190598.0,71.0504,71.1558,71.0504,71.1471,190598.0
2021-05-04 15:35:00,80.99,81.03,80.93,81.0,159775.0,71.1471,71.1822,71.0943,71.1558,159775.0
2021-05-04 15:40:00,81.0,81.0,80.89,80.97,141452.0,71.1558,71.1558,71.0592,71.1295,141452.0
2021-05-04 15:45:00,80.97,81.06,80.95,80.98,189715.0,71.1295,71.2085,71.1119,71.1383,189715.0
2021-05-04 15:50:00,80.99,81.11,80.97,81.07,348687.0,71.1471,71.2525,71.1295,71.2173,348687.0
2021-05-04 15:55:00,81.08,81.35,81.02,81.06,952602.0,71.2261,71.4633,71.1734,71.2085,952602.0
2021-05-05 09:30:00,81.5,81.5,80.42,80.8,476539.0,71.5951,71.5951,70.6463,70.9801,476539.0
2021-05-05 09:35:00,80.8,81.04,80.45,81.0,179795.0,70.9801,71.191,70.6727,71.1558,179795.0
2021-05-05 09:40:00,80.99,81.38,80.98,81.09,199127.0,71.1471,71.4897,71.1383,71.2349,199127.0
2021-05-05 09:45:00,81.05,81.65,80.97,81.57,156164.0,71.1998,71.7268,71.1295,71.6566,156164.0
2021-05-05 09:50:00,81.57,82.02,81.56,82.02,239242.0,71.6566,72.0519,71.6478,72.0519,239242.0
2021-05-05 09:55:00,82.03,82.44,81.88,82.36,220826.0,72.0607,72.4208,71.9289,72.3506,220826.0
2021-05-05 10:00:00,82.34,82.43,82.05,82.19,297386.0,72.333,72.412,72.0782,72.2012,297386.0
2021-05-05 10:05:00,82.2,82.37,81.92,82.33,232714.0,72.21,72.3593,71.964,72.3242,232714.0
2021-05-05 10:10:00,82.33,82.42,82.18,82.26,148577.0,72.3242,72.4033,72.1924,72.2627,148577.0
2021-05-05 10:15:00,82.26,82.29,82.14,82.2,118214.0,72.2627,72.2891,72.1573,72.21,118214.0
2021-05-05 10:20:00,82.19,82.26,82.06,82.06,127230.0,72.2012,72.2627,72.087,72.087,127230.0
2021-05-05 10:25:00,82.06,82.17,81.95,82.17,100830.0,72.087,72.1836,71.9904,72.1836,100830.0
2021-05-05 10:30:00,82.17,82.2,82.01,82.09,85651.0,72.1836,72.21,72.0431,72.1134,85651.0
2021-05-05 10:35:00,82.08,82.19,82.05,82.17,92916.0,72.1046,72.2012,72.0782,72.1836,92916.0
2021-05-05 10:40:00,82.16,82.21,82.05,82.16,124804.0,72.1749,72.2188,72.0782,72.1749,124804.0
2021-05-05 10:45:00,82.15,82.26,81.98,82.0,195917.0,72.1661,72.2627,72.0167,72.0343,195917.0
2021-05-05 10:50:00,82.0,82.02,81.76,81.81,73157.0,72.0343,72.0519,71.8235,71.8674,73157.0
2021-05-05 10:55:00,81.81,81.82,81.72,81.81,72694.0,71.8674,71.8762,71.7883,71.8674,72694.0
2021-05-05 11:00:00,81.81,81.83,81.72,81.76,96250.0,71.8674,71.885,71.7883,71.8235,96250.0
2021-05-05 11:05:00,81.76,81.97,81.75,81.96,72136.0,71.8235,72.008,71.8147,71.9992,72136.0
2021-05-05 11:10:00,81.95,82.17,81.9,82.17,80996.0,71.9904,72.1836,71.9465,72.1836,80996.0
2021-05-05 11:15:00,82.16,82.2,82.11,82.18,94482.0,72.1749,72.21,72.1309,72.1924,94482.0
2021-05-05 11:20:00,82.2,82.39,82.2,82.35,171847.0,72.21,72.3769,72.21,72.3418,171847.0
2021-05-05 11:25:00,82.34,82.48,82.22,82.22,161679.0,72.333,72.456,72.2276,72.2276,161679.0
2021-05-05 11:30:00,82.5,82.5,82.41,82.41,59545.0,72.4735,72.4735,72.3945,72.3945,59545.0
2021-05-05 11:35:00,82.42,82.48,82.38,82.47,71249.0,72.4033,72.456,72.3681,72.4472,71249.0
2021-05-05 11:40:00,82.48,82.57,82.42,82.56,89542.0,72.456,72.535,72.4033,72.5262,89542.0
2021-05-05 11:45:00,82.55,82.58,82.48,82.5,80922.0,72.5175,72.5438,72.456,72.4735,80922.0
2021-05-05 11:50:00,82.49,82.5,82.41,82.45,61431.0,72.4648,72.4735,72.3945,72.4296,61431.0
2021-05-05 11:55:00,82.45,82.49,82.38,82.39,64813.0,72.4296,72.4648,72.3681,72.3769,64813.0
2021-05-05 12:00:00,82.4,82.42,82.17,82.21,91376.0,72.3857,72.4033,72.1836,72.2188,91376.0
2021-05-05 12:05:00,82.22,82.29,82.17,82.29,65154.0,72.2276,72.2891,72.1836,72.2891,65154.0
2021-05-05 12:10:00,82.29,82.3,82.19,82.2,69702.0,72.2891,72.2978,72.2012,72.21,69702.0
2021-05-05 12:15:00,82.2,82.28,82.11,82.12,94491.0,72.21,72.2803,72.1309,72.1397,94491.0
2021-05-05 12:20:00,82.12,82.14,82.05,82.09,103553.0,72.1397,72.1573,72.0782,72.1134,103553.0
2021-05-05 12:25:00,82.09,82.27,82.08,82.2,106684.0,72.1134,72.2715,72.1046,72.21,106684.0
2021-05-05 12:30:00,82.21,82.25,82.16,82.19,68863.0,72.2188,72.2539,72.1749,72.2012,68863.0
2021-05-05 12:35:00,82.19,82.19,82.11,82.13,62671.0,72.2012,72.2012,72.1309,72.1485,62671.0
2021-05-05 12:40:00,82.14,82.22,82.12,82.16,50766.0,72.1573,72.2276,72.1397,72.1749,50766.0
2021-05-05 12:45:00,82.16,82.18,82.05,82.13,54018.0,72.1749,72.1924,72.0782,72.1485,54018.0
2021-05-05 12:50:00,82.13,82.19,82.09,82.19,59458.0,72.1485,72.2012,72.1134,72.2012,59458.0
2021-05-05 12:55:00,82.19,82.3,82.16,82.3,74701.0,72.2012,72.2978,72.1749,72.2978,74701.0
2021-05-05 13:00:00,82.3,82.4,82.29,82.4,59676.0,72.2978,72.3857,72.2891,72.3857,59676.0
2021-05-05 13:05:00,82.41,82.47,82.34,82.34,101135.0,72.3945,72.4472,72.333,72.333,101135.0
2021-05-05 13:10:00,82.35,82.53,82.34,82.49,108993.0,72.3418,72.4999,72.333,72.4648,108993.0
2021-05-05 13:15:00,82.5,82.52,82.41,82.51,84206.0,72.4735,72.4911,72.3945,72.4823,84206.0
2021-05-05 13:20:00,82.5,82.58,82.48,82.56,65986.0,72.4735,72.5438,72.456,72.5262,65986.0
2021-05-05 13:25:00,82.57,82.61,82.52,82.54,85224.0,72.535,72.5702,72.4911,72.5087,85224.0
2021-05-05 13:30:00,82.54,82.72,82.53,82.71,137065.0,72.5087,72.6668,72.4999,72.658,137065.0
2021-05-05 13:35:00,82.71,82.79,82.66,82.69,192713.0,72.658,72.7283,72.6141,72.6404,192713.0
2021-05-05 13:40:00,82.7,82.76,82.63,82.73,69476.0,72.6492,72.7019,72.5877,72.6756,69476.0
2021-05-05 13:45:00,82.73,82.83,82.73,82.83,73878.0,72.6756,72.7634,72.6756,72.7634,73878.0
2021-05-05 13:50:00,82.83,82.89,82.76,82.76,158604.0,72.7634,72.8161,72.7019,72.7019,158604.0
2021-05-05 13:55:00,82.77,82.96,82.72,82.95,267846.0,72.7107,72.8776,72.6668,72.8689,267846.0
2021-05-05 14:00:00,82.95,82.97,82.88,82.94,140333.0,72.8689,72.8864,72.8074,72.8601,140333.0
2021-05-05 14:05:00,82.94,82.96,82.87,82.95,123451.0,72.8601,72.8776,72.7986,72.8689,123451.0
2021-05-05 14:10:00,82.95,82.95,82.89,82.95,101940.0,72.8689,72.8689,72.8161,72.8689,101940.0
2021-05-05 14:15:00,82.94,83.0,82.9,82.91,132896.0,72.8601,72.9128,72.8249,72.8337,132896.0
2021-05-05 14:20:00,82.91,82.93,82.79,82.92,96260.0,72.8337,72.8513,72.7283,72.8425,96260.0
2021-05-05 14:25:00,82.92,83.05,82.92,82.93,225761.0,72.8425,72.9567,72.8425,72.8513,225761.0
2021-05-05 14:30:00,82.93,82.99,82.9,82.91,84018.0,72.8513,72.904,72.8249,72.8337,84018.0
2021-05-05 14:35:00,82.9,83.04,82.88,83.04,86088.0,72.8249,72.9479,72.8074,72.9479,86088.0
2021-05-05 14:40:00,83.04,83.06,82.96,83.03,93895.0,72.9479,72.9655,72.8776,72.9391,93895.0
2021-05-05 14:45:00,83.03,83.17,83.02,83.17,99629.0,72.9391,73.0621,72.9303,73.0621,99629.0
2021-05-05 14:50:00,83.17,83.29,83.16,83.24,171108.0,73.0621,73.1675,73.0533,73.1236,171108.0
2021-05-05 14:55:00,83.23,83.3,83.23,83.25,136617.0,73.1148,73.1763,73.1148,73.1324,136617.0
2021-05-05 15:00:00,83.25,83.29,83.16,83.17,135608.0,73.1324,73.1675,73.0533,73.0621,135608.0
2021-05-05 15:05:00,83.17,83.3,83.13,83.25,152753.0,73.0621,73.1763,73.027,73.1324,152753.0
2021-05-05 15:10:00,83.25,83.3,83.04,83.07,159561.0,73.1324,73.1763,72.9479,72.9743,159561.0
2021-05-05 15:15:00,83.07,83.11,82.77,82.78,257418.0,72.9743,73.0094,72.7107,72.7195,257418.0
2021-05-05 15:20:00,82.78,82.83,82.65,82.67,190786.0,72.7195,72.7634,72.6053,72.6229,190786.0
2021-05-05 15:25:00,82.66,83.03,82.64,83.01,212337.0,72.6141,72.9391,72.5965,72.9216,212337.0
2021-05-05 15:30:00,83.0,83.01,82.85,82.87,208889.0,72.9128,72.9216,72.781,72.7986,208889.0
2021-05-05 15:35:00,82.88,82.97,82.8,82.81,218348.0,72.8074,72.8864,72.7371,72.7459,218348.0
2021-05-05 15:40:00,82.81,82.89,82.79,82.81,196315.0,72.7459,72.8161,72.7283,72.7459,196315.0
2021-05-05 15:45:00,82.82,82.95,82.82,82.9,281008.0,72.7547,72.8689,72.7547,72.8249,281008.0
2021-05-05 15:50:00,82.9,83.08,82.82,83.06,455873.0,72.8249,72.9831,72.7547,72.9655,455873.0
2021-05-05 15:55:00,83.06,83.1,82.88,83.06,675935.0,72.9655,73.0006,72.8074,72.9655,675935.0
2021-05-06 09:30:00,82.82,83.27,82.64,83.15,263926.0,72.7547,73.15,72.5965,73.0445,263926.0
2021-05-06 09:35:00,83.15,83.16,82.37,82.46,158914.0,73.0445,73.0533,72.3593,72.4384,158914.0
2021-05-06 09:40:00,82.45,82.46,81.76,82.12,223242.0,72.4296,72.4384,71.8235,72.1397,223242.0
2021-05-06 09:45:00,82.17,82.35,82.0,82.15,97231.0,72.1836,72.3418,72.0343,72.1661,97231.0
2021-05-06 09:50:00,82.11,82.33,82.02,82.28,105191.0,72.1309,72.3242,72.0519,72.2803,105191.0
2021-05-06 09:55:00,82.25,82.37,82.21,82.23,67949.0,72.2539,72.3593,72.2188,72.2364,67949.0
2021-05-06 10:00:00,82.24,82.24,81.9,82.06,449791.0,72.2451,72.2451,71.9465,72.087,449791.0
2021-05-06 10:05:00,82.05,82.25,82.01,82.07,76111.0,72.0782,72.2539,72.0431,72.0958,76111.0
2021-05-06 10:10:00,82.06,82.17,82.01,82.05,148499.0,72.087,72.1836,72.0431,72.0782,148499.0
2021-05-06 10:15:00,82.04,82.09,81.93,82.06,151717.0,72.0694,72.1134,71.9728,72.087,151717.0
2021-05-06 10:20:00,82.06,82.4,82.06,82.37,101698.0,72.087,72.3857,72.087,72.3593,101698.0
2021-05-06 10:25:00,82.35,82.49,82.29,82.38,80959.0,72.3418,72.4648,72.2891,72.3681,80959.0
2021-05-06 10:30:00,82.37,82.6,82.35,82.6,87782.0,72.3593,72.5614,72.3418,72.5614,87782.0
2021-05-06 10:35:00,82.6,82.64,82.46,82.48,61482.0,72.5614,72.5965,72.4384,72.456,61482.0
2021-05-06 10:40:00,82.49,82.49,82.29,82.33,59272.0,72.4648,72.4648,72.2891,72.3242,59272.0
2021-05-06 10:45:00,82.33,82.37,82.23,82.34,76114.0,72.3242,72.3593,72.2364,72.333,76114.0
2021-05-06 10:50:00,82.34,82.38,82.29,82.33,41953.0,72.333,72.3681,72.2891,72.3242,41953.0
2021-05-06 10:55:00,82.33,82.42,82.22,82.29,77131.0,72.3242,72.4033,72.2276,72.2891,77131.0
2021-05-06 11:00:00,82.29,82.36,82.26,82.33,52269.0,72.2891,72.3506,72.2627,72.3242,52269.0
2021-05-06 11:05:00,82.35,82.39,82.18,82.27,68216.0,72.3418,72.3769,72.1924,72.2715,68216.0
2021-05-06 11:10:00,82.29,82.29,82.19,82.26,42132.0,72.2891,72.2891,72.2012,72.2627,42132.0
2021-05-06 11:15:00,82.27,82.5,82.26,82.48,57148.0,72.2715,72.4735,72.2627,72.456,57148.0
2021-05-06 11:20:00,82.47,82.59,82.44,82.56,57907.0,72.4472,72.5526,72.4208,72.5262,57907.0
2021-05-06 11:25:00,82.57,82.89,82.57,82.8,179993.0,72.535,72.8161,72.535,72.7371,179993.0
2021-05-06 11:30:00,82.8,82.83,82.69,82.82,59122.0,72.7371,72.7634,72.6404,72.7547,59122.0
2021-05-06 11:35:00,82.81,82.89,82.68,82.76,61336.0,72.7459,72.8161,72.6317,72.7019,61336.0
2021-05-06 11:40:00,82.77,82.81,82.69,82.69,44659.0,72.7107,72.7459,72.6404,72.6404,44659.0
2021-05-06 11:45:00,82.69,82.82,82.63,82.76,43699.0,72.6404,72.7547,72.5877,72.7019,43699.0
2021-05-06 11:50:00,82.76,82.78,82.64,82.65,40913.0,72.7019,72.7195,72.5965,72.6053,40913.0
2021-05-06 11:55:00,82.65,82.66,82.53,82.56,74554.0,72.6053,72.6141,72.4999,72.5262,74554.0
2021-05-06 12:00:00,82.56,82.68,82.55,82.59,41189.0,72.5262,72.6317,72.5175,72.5526,41189.0
2021-05-06 12:05:00,82.59,82.62,82.54,82.62,32579.0,72.5526,72.579,72.5087,72.579,32579.0
2021-05-06 12:10:00,82.62,82.7,82.54,82.68,55539.0,72.579,72.6492,72.5087,72.6317,55539.0
2021-05-06 12:15:00,82.68,82.71,82.63,82.65,38409.0,72.6317,72.658,72.5877,72.6053,38409.0
2021-05-06 12:20:00,82.65,82.78,82.64,82.78,37865.0,72.6053,72.7195,72.5965,72.7195,37865.0
2021-05-06 12:25:00,82.78,82.94,82.76,82.93,75911.0,72.7195,72.8601,72.7019,72.8513,75911.0
2021-05-06 12:30:00,82.92,82.94,82.86,82.91,51913.0,72.8425,72.8601,72.7898,72.8337,51913.0
2021-05-06 12:35:00,82.9,82.97,82.87,82.96,79137.0,72.8249,72.8864,72.7986,72.8776,79137.0
2021-05-06 12:40:00,82.95,83.02,82.9,82.97,74386.0,72.8689,72.9303,72.8249,72.8864,74386.0
2021-05-06 12:45:00,82.96,83.02,82.96,82.99,23209.0,72.8776,72.9303,72.8776,72.904,23209.0
2021-05-06 12:50:00,82.98,82.99,82.92,82.94,29265.0,72.8952,72.904,72.8425,72.8601,29265.0
2021-05-06 12:55:00,82.94,82.98,82.92,82.95,47597.0,72.8601,72.8952,72.8425,72.8689,47597.0
2021-05-06 13:00:00,82.94,83.01,82.94,83.01,54993.0,72.8601,72.9216,72.8601,72.9216,54993.0
2021-05-06 13:05:00,83.01,83.1,82.99,83.1,40070.0,72.9216,73.0006,72.904,73.0006,40070.0
2021-05-06 13:10:00,83.09,83.18,83.08,83.09,50420.0,72.9918,73.0709,72.9831,72.9918,50420.0
2021-05-06 13:15:00,83.09,83.16,83.08,83.16,45573.0,72.9918,73.0533,72.9831,73.0533,45573.0
2021-05-06 13:20:00,83.16,83.28,83.15,83.23,74701.0,73.0533,73.1587,73.0445,73.1148,74701.0
2021-05-06 13:25:00,83.22,83.3,83.14,83.15,62433.0,73.106,73.1763,73.0358,73.0445,62433.0
2021-05-06 13:30:00,83.15,83.23,83.15,83.23,35338.0,73.0445,73.1148,73.0445,73.1148,35338.0
2021-05-06 13:35:00,83.24,83.33,83.24,83.32,45469.0,73.1236,73.2027,73.1236,73.1939,45469.0
2021-05-06 13:40:00,83.32,83.34,83.29,83.34,39557.0,73.1939,73.2115,73.1675,73.2115,39557.0
2021-05-06 13:45:00,83.34,83.35,83.25,83.26,40602.0,73.2115,73.2202,73.1324,73.1412,40602.0
2021-05-06 13:50:00,83.26,83.33,83.24,83.31,29965.0,73.1412,73.2027,73.1236,73.1851,29965.0
2021-05-06 13:55:00,83.33,83.48,83.33,83.37,77574.0,73.2027,73.3344,73.2027,73.2378,77574.0
2021-05-06 14:00:00,83.38,83.46,83.33,83.37,56899.0,73.2466,73.3169,73.2027,73.2378,56899.0
2021-05-06 14:05:00,83.38,83.4,83.18,83.18,37260.0,73.2466,73.2642,73.0709,73.0709,37260.0
2021-05-06 14:10:00,83.18,83.25,83.05,83.18,78772.0,73.0709,73.1324,72.9567,73.0709,78772.0
2021-05-06 14:15:00,83.19,83.23,83.15,83.17,37334.0,73.0797,73.1148,73.0445,73.0621,37334.0
2021-05-06 14:20:00,83.17,83.24,83.1,83.24,45549.0,73.0621,73.1236,73.0006,73.1236,45549.0
2021-05-06 14:25:00,83.24,83.33,83.22,83.3,78287.0,73.1236,73.2027,73.106,73.1763,78287.0
2021-05-06 14:30:00,83.31,83.35,83.27,83.33,61481.0,73.1851,73.2202,73.15,73.2027,61481.0
2021-05-06 14:35:00,83.31,83.44,83.28,83.41,45550.0,73.1851,73.2993,73.1587,73.2729,45550.0
2021-05-06 14:40:00,83.39,83.4,83.29,83.33,37871.0,73.2554,73.2642,73.1675,73.2027,37871.0
2021-05-06 14:45:00,83.32,83.39,83.32,83.34,28306.0,73.1939,73.2554,73.1939,73.2115,28306.0
2021-05-06 14:50:00,83.35,83.35,83.25,83.3,36896.0,73.2202,73.2202,73.1324,73.1763,36896.0
2021-05-06 14:55:00,83.29,83.36,83.28,83.31,54521.0,73.1675,73.229,73.1587,73.1851,54521.0
2021-05-06 15:00:00,83.31,83.38,83.3,83.38,58095.0,73.1851,73.2466,73.1763,73.2466,58095.0
2021-05-06 15:05:00,83.38,83.44,83.35,83.42,62829.0,73.2466,73.2993,73.2202,73.2817,62829.0
2021-05-06 15:10:00,83.42,83.47,83.41,83.43,75674.0,73.2817,73.3257,73.2729,73.2905,75674.0
2021-05-06 15:15:00,83.44,83.44,83.33,83.37,84199.0,73.2993,73.2993,73.2027,73.2378,84199.0
2021-05-06 15:20:00,83.37,83.39,83.31,83.36,104295.0,73.2378,73.2554,73.1851,73.229,104295.0
2021-05-06 15:25:00,83.35,83.46,83.35,83.4,119629.0,73.2202,73.3169,73.2202,73.2642,119629.0
2021-05-06 15:30:00,83.4,83.54,83.35,83.5,147998.0,73.2642,73.3871,73.2202,73.352,147998.0
2021-05-06 15:35:00,83.5,83.53,83.41,83.53,166737.0,73.352,73.3784,73.2729,73.3784,166737.0
2021-05-06 15:40:00,83.53,83.54,83.39,83.42,82991.0,73.3784,73.3871,73.2554,73.2817,82991.0
2021-05-06 15:45:00,83.43,83.48,83.39,83.48,99125.0,73.2905,73.3344,73.2554,73.3344,99125.0
2021-05-06 15:50:00,83.48,83.6,83.45,83.47,212491.0,73.3344,73.4399,73.3081,73.3257,212491.0
2021-05-06 15:55:00,83.48,83.75,83.47,83.73,441030.0,73.3344,73.5716,73.3257,73.5541,441030.0
2021-05-07 09:30:00,83.92,84.36,83.71,84.22,324839.0,73.721,74.1075,73.5365,73.9845,324839.0
2021-05-07 09:35:00,84.22,84.65,84.18,84.65,102477.0,73.9845,74.3622,73.9494,74.3622,102477.0
2021-05-07 09:40:00,84.63,84.73,84.5,84.57,126506.0,74.3447,74.4325,74.2305,74.292,126506.0
2021-05-07 09:45:00,84.57,84.9,84.57,84.67,139130.0,74.292,74.5819,74.292,74.3798,139130.0
2021-05-07 09:50:00,84.68,84.76,84.39,84.48,89076.0,74.3886,74.4589,74.1338,74.2129,89076.0
2021-05-07 09:55:00,84.46,84.54,84.1,84.13,94379.0,74.1953,74.2656,73.8791,73.9054,94379.0
2021-05-07 10:00:00,84.11,84.35,84.1,84.23,106292.0,73.8879,74.0987,73.8791,73.9933,106292.0
2021-05-07 10:05:00,84.2,84.37,84.1,84.35,79438.0,73.9669,74.1163,73.8791,74.0987,79438.0
2021-05-07 10:10:00,84.36,84.64,84.31,84.57,86064.0,74.1075,74.3535,74.0636,74.292,86064.0
2021-05-07 10:15:00,84.56,84.69,84.51,84.57,72350.0,74.2832,74.3974,74.2393,74.292,72350.0
2021-05-07 10:20:00,84.56,84.6,84.44,84.56,59325.0,74.2832,74.3183,74.1778,74.2832,59325.0
2021-05-07 10:25:00,84.56,84.94,84.56,84.86,216802.0,74.2832,74.617,74.2832,74.5467,216802.0
2021-05-07 10:30:00,84.87,84.91,84.69,84.8,56009.0,74.5555,74.5906,74.3974,74.494,56009.0
2021-05-07 10:35:00,84.8,84.94,84.74,84.93,96682.0,74.494,74.617,74.4413,74.6082,96682.0
2021-05-07 10:40:00,84.92,84.94,84.64,84.66,100794.0,74.5994,74.617,74.3535,74.371,100794.0
2021-05-07 10:45:00,84.65,84.75,84.53,84.61,46248.0,74.3622,74.4501,74.2568,74.3271,46248.0
2021-05-07 10:50:00,84.61,84.81,84.61,84.81,65849.0,74.3271,74.5028,74.3271,74.5028,65849.0
2021-05-07 10:55:00,84.8,84.86,84.72,84.74,78844.0,74.494,74.5467,74.4237,74.4413,78844.0
2021-05-07 11:00:00,84.73,84.83,84.72,84.74,43055.0,74.4325,74.5204,74.4237,74.4413,43055.0
2021-05-07 11:05:00,84.73,84.77,84.57,84.65,65520.0,74.4325,74.4677,74.292,74.3622,65520.0
2021-05-07 11:10:00,84.64,84.74,84.59,84.73,58285.0,74.3535,74.4413,74.3095,74.4325,58285.0
2021-05-07 11:15:00,84.71,84.79,84.7,84.78,63013.0,74.415,74.4852,74.4062,74.4764,63013.0
2021-05-07 11:20:00,84.79,84.82,84.62,84.73,68803.0,74.4852,74.5116,74.3359,74.4325,68803.0
2021-05-07 11:25:00,84.73,84.85,84.7,84.84,68859.0,74.4325,74.5379,74.4062,74.5292,68859.0
2021-05-07 11:30:00,84.85,84.93,84.82,84.89,57701.0,74.5379,74.6082,74.5116,74.5731,57701.0
2021-05-07 11:35:00,84.9,84.92,84.86,84.88,43522.0,74.5819,74.5994,74.5467,74.5643,43522.0
2021-05-07 11:40:00,84.88,84.99,84.87,84.95,58400.0,74.5643,74.6609,74.5555,74.6258,58400.0
2021-05-07 11:45:00,84.95,84.97,84.8,84.88,70466.0,74.6258,74.6434,74.494,74.5643,70466.0
2021-05-07 11:50:00,84.88,84.94,84.88,84.92,48062.0,74.5643,74.617,74.5643,74.5994,48062.0
2021-05-07 11:55:00,84.92,84.94,84.85,84.92,47404.0,74.5994,74.617,74.5379,74.5994,47404.0
2021-05-07 12:00:00,84.92,85.0,84.92,84.96,57068.0,74.5994,74.6697,74.5994,74.6346,57068.0
2021-05-07 12:05:00,84.97,85.02,84.92,84.92,195759.0,74.6434,74.6873,74.5994,74.5994,195759.0
2021-05-07 12:10:00,84.92,85.0,84.92,85.0,43783.0,74.5994,74.6697,74.5994,74.6697,43783.0
2021-05-07 12:15:00,85.0,85.0,84.77,84.8,38404.0,74.6697,74.6697,74.4677,74.494,38404.0
2021-05-07 12:20:00,84.8,84.8,84.65,84.7,52937.0,74.494,74.494,74.3622,74.4062,52937.0
2021-05-07 12:25:00,84.7,84.78,84.66,84.78,32644.0,74.4062,74.4764,74.371,74.4764,32644.0
2021-05-07 12:30:00,84.78,84.83,84.71,84.73,38023.0,74.4764,74.5204,74.415,74.4325,38023.0
2021-05-07 12:35:00,84.73,84.79,84.71,84.74,41666.0,74.4325,74.4852,74.415,74.4413,41666.0
2021-05-07 12:40:00,84.74,84.85,84.73,84.83,29673.0,74.4413,74.5379,74.4325,74.5204,29673.0
2021-05-07 12:45:00,84.84,84.89,84.78,84.88,39389.0,74.5292,74.5731,74.4764,74.5643,39389.0
2021-05-07 12:50:00,84.88,84.89,84.81,84.87,28722.0,74.5643,74.5731,74.5028,74.5555,28722.0
2021-05-07 12:55:00,84.87,84.94,84.83,84.84,33875.0,74.5555,74.617,74.5204,74.5292,33875.0
2021-05-07 13:00:00,84.84,84.93,84.81,84.87,35377.0,74.5292,74.6082,74.5028,74.5555,35377.0
2021-05-07 13:05:00,84.88,84.98,84.88,84.95,27582.0,74.5643,74.6521,74.5643,74.6258,27582.0
2021-05-07 13:10:00,84.95,85.02,84.94,85.01,35466.0,74.6258,74.6873,74.617,74.6785,35466.0
2021-05-07 13:15:00,85.01,85.05,84.95,85.05,52002.0,74.6785,74.7136,74.6258,74.7136,52002.0
2021-05-07 13:20:00,85.05,85.2,85.04,85.19,69314.0,74.7136,74.8454,74.7048,74.8366,69314.0
2021-05-07 13:25:00,85.19,85.2,84.96,85.0,36411.0,74.8366,74.8454,74.6346,74.6697,36411.0
2021-05-07 13:30:00,85.0,85.1,84.95,85.09,50346.0,74.6697,74.7576,74.6258,74.7488,50346.0
2021-05-07 13:35:00,85.09,85.15,85.05,85.11,38843.0,74.7488,74.8015,74.7136,74.7663,38843.0
2021-05-07 13:40:00,85.1,85.19,85.08,85.18,38895.0,74.7576,74.8366,74.74,74.8278,38895.0
2021-05-07 13:45:00,85.19,85.19,85.07,85.13,40191.0,74.8366,74.8366,74.7312,74.7839,40191.0
2021-05-07 13:50:00,85.12,85.2,85.1,85.2,36864.0,74.7751,74.8454,74.7576,74.8454,36864.0
2021-05-07 13:55:00,85.19,85.24,85.19,85.23,46193.0,74.8366,74.8805,74.8366,74.8718,46193.0
2021-05-07 14:00:00,85.23,85.25,85.12,85.16,65950.0,74.8718,74.8893,74.7751,74.8103,65950.0
2021-05-07 14:05:00,85.16,85.25,85.15,85.22,49524.0,74.8103,74.8893,74.8015,74.863,49524.0
2021-05-07 14:10:00,85.22,85.26,85.13,85.14,81872.0,74.863,74.8981,74.7839,74.7927,81872.0
2021-05-07 14:15:00,85.13,85.24,85.13,85.23,36234.0,74.7839,74.8805,74.7839,74.8718,36234.0
2021-05-07 14:20:00,85.23,85.25,85.18,85.2,46240.0,74.8718,74.8893,74.8278,74.8454,46240.0
2021-05-07 14:25:00,85.19,85.27,85.18,85.27,42405.0,74.8366,74.9069,74.8278,74.9069,42405.0
2021-05-07 14:30:00,85.27,85.32,85.17,85.22,71671.0,74.9069,74.9508,74.819,74.863,71671.0
2021-05-07 14:35:00,85.22,85.3,85.18,85.22,61731.0,74.863,74.9332,74.8278,74.863,61731.0
2021-05-07 14:40:00,85.22,85.24,85.14,85.2,73012.0,74.863,74.8805,74.7927,74.8454,73012.0
2021-05-07 14:45:00,85.2,85.27,85.12,85.12,60457.0,74.8454,74.9069,74.7751,74.7751,60457.0
2021-05-07 14:50:00,85.12,85.21,85.11,85.17,48698.0,74.7751,74.8542,74.7663,74.819,48698.0
2021-05-07 14:55:00,85.17,85.24,85.14,85.17,57498.0,74.819,74.8805,74.7927,74.819,57498.0
2021-05-07 15:00:00,85.16,85.17,85.02,85.09,155851.0,74.8103,74.819,74.6873,74.7488,155851.0
2021-05-07 15:05:00,85.09,85.11,85.02,85.07,55614.0,74.7488,74.7663,74.6873,74.7312,55614.0
2021-05-07 15:10:00,85.06,85.14,84.99,85.13,79610.0,74.7224,74.7927,74.6609,74.7839,79610.0
2021-05-07 15:15:00,85.13,85.25,85.13,85.17,88656.0,74.7839,74.8893,74.7839,74.819,88656.0
2021-05-07 15:20:00,85.18,85.26,85.13,85.16,66780.0,74.8278,74.8981,74.7839,74.8103,66780.0
2021-05-07 15:25:00,85.14,85.34,85.14,85.34,70772.0,74.7927,74.9684,74.7927,74.9684,70772.0
2021-05-07 15:30:00,85.34,85.35,85.25,85.27,93222.0,74.9684,74.9772,74.8893,74.9069,93222.0
2021-05-07 15:35:00,85.27,85.28,85.16,85.21,85732.0,74.9069,74.9157,74.8103,74.8542,85732.0
2021-05-07 15:40:00,85.2,85.23,85.1,85.13,78010.0,74.8454,74.8718,74.7576,74.7839,78010.0
2021-05-07 15:45:00,85.13,85.13,85.01,85.03,109046.0,74.7839,74.7839,74.6785,74.6961,109046.0
2021-05-07 15:50:00,85.03,85.2,85.01,85.11,158816.0,74.6961,74.8454,74.6785,74.7663,158816.0
2021-05-07 15:55:00,85.1,85.16,85.05,85.09,288106.0,74.7576,74.8103,74.7136,74.7488,288106.0
2021-05-10 09:30:00,85.61,86.24,85.43,85.9,388372.0,75.2056,75.759,75.0474,75.4603,388372.0
2021-05-10 09:35:00,85.91,86.64,85.84,86.64,156078.0,75.4691,76.1104,75.4076,76.1104,156078.0
2021-05-10 09:40:00,86.65,86.75,86.44,86.71,166952.0,76.1192,76.207,75.9347,76.1719,166952.0
2021-05-10 09:45:00,86.73,86.8,86.45,86.46,114410.0,76.1895,76.2509,75.9435,75.9523,114410.0
2021-05-10 09:50:00,86.47,86.68,86.29,86.54,122168.0,75.9611,76.1455,75.8029,76.0225,122168.0
2021-05-10 09:55:00,86.55,86.72,86.47,86.57,74817.0,76.0313,76.1807,75.9611,76.0489,74817.0
2021-05-10 10:00:00,86.56,86.73,86.49,86.68,89066.0,76.0401,76.1895,75.9786,76.1455,89066.0
2021-05-10 10:05:00,86.67,86.67,86.37,86.4,90440.0,76.1367,76.1367,75.8732,75.8996,90440.0
2021-05-10 10:10:00,86.4,86.48,86.19,86.23,98322.0,75.8996,75.9698,75.7151,75.7502,98322.0
2021-05-10 10:15:00,86.21,86.21,85.85,85.97,71888.0,75.7327,75.7327,75.4164,75.5218,71888.0
2021-05-10 10:20:00,85.97,86.16,85.88,86.05,71710.0,75.5218,75.6887,75.4428,75.5921,71710.0
2021-05-10 10:25:00,86.06,86.12,85.92,86.12,64136.0,75.6009,75.6536,75.4779,75.6536,64136.0
2021-05-10 10:30:00,86.12,86.4,86.12,86.38,94385.0,75.6536,75.8996,75.6536,75.882,94385.0
2021-05-10 10:35:00,86.37,86.57,86.3,86.48,72544.0,75.8732,76.0489,75.8117,75.9698,72544.0
2021-05-10 10:40:00,86.5,86.5,86.38,86.46,37551.0,75.9874,75.9874,75.882,75.9523,37551.0
2021-05-10 10:45:00,86.47,86.57,86.43,86.56,36363.0,75.9611,76.0489,75.9259,76.0401,36363.0
2021-05-10 10:50:00,86.57,86.68,86.52,86.58,51063.0,76.0489,76.1455,76.005,76.0577,51063.0
2021-05-10 10:55:00,86.58,86.74,86.55,86.71,63350.0,76.0577,76.1982,76.0313,76.1719,63350.0
2021-05-10 11:00:00,86.72,86.9,86.69,86.89,84656.0,76.1807,76.3388,76.1543,76.33,84656.0
2021-05-10 11:05:00,86.89,86.94,86.76,86.86,99222.0,76.33,76.3739,76.2158,76.3037,99222.0
2021-05-10 11:10:00,86.84,86.99,86.83,86.95,48561.0,76.2861,76.4179,76.2773,76.3827,48561.0
2021-05-10 11:15:00,86.95,87.0,86.83,86.9,64498.0,76.3827,76.4266,76.2773,76.3388,64498.0
2021-05-10 11:20:00,86.9,86.96,86.82,86.85,53708.0,76.3388,76.3915,76.2685,76.2949,53708.0
2021-05-10 11:25:00,86.84,86.91,86.84,86.9,43307.0,76.2861,76.3476,76.2861,76.3388,43307.0
2021-05-10 11:30:00,86.9,86.91,86.83,86.84,45827.0,76.3388,76.3476,76.2773,76.2861,45827.0
2021-05-10 11:35:00,86.84,86.86,86.76,86.78,31959.0,76.2861,76.3037,76.2158,76.2334,31959.0
2021-05-10 11:40:00,86.78,86.84,86.74,86.75,35546.0,76.2334,76.2861,76.1982,76.207,35546.0
2021-05-10 11:45:00,86.74,86.76,86.63,86.64,43400.0,76.1982,76.2158,76.1016,76.1104,43400.0
2021-05-10 11:50:00,86.64,86.76,86.6,86.73,28435.0,76.1104,76.2158,76.0753,76.1895,28435.0
2021-05-10 11:55:00,86.74,86.76,86.68,86.7,26115.0,76.1982,76.2158,76.1455,76.1631,26115.0
2021-05-10 12:00:00,86.7,86.74,86.62,86.63,41861.0,76.1631,76.1982,76.0928,76.1016,41861.0
2021-05-10 12:05:00,86.63,86.66,86.56,86.57,18901.0,76.1016,76.128,76.0401,76.0489,18901.0
2021-05-10 12:10:00,86.56,86.58,86.41,86.47,45637.0,76.0401,76.0577,75.9083,75.9611,45637.0
2021-05-10 12:15:00,86.47,86.53,86.44,86.5,42348.0,75.9611,76.0138,75.9347,75.9874,42348.0
2021-05-10 12:20:00,86.5,86.68,86.48,86.6,54528.0,75.9874,76.1455,75.9698,76.0753,54528.0
2021-05-10 12:25:00,86.6,86.64,86.48,86.52,73149.0,76.0753,76.1104,75.9698,76.005,73149.0
2021-05-10 12:30:00,86.53,86.6,86.51,86.6,36803.0,76.0138,76.0753,75.9962,76.0753,36803.0
2021-05-10 12:35:00,86.59,86.68,86.58,86.64,31250.0,76.0665,76.1455,76.0577,76.1104,31250.0
2021-05-10 12:40:00,86.65,86.67,86.6,86.67,19083.0,76.1192,76.1367,76.0753,76.1367,19083.0
2021-05-10 12:45:00,86.67,86.67,86.6,86.63,20916.0,76.1367,76.1367,76.0753,76.1016,20916.0
2021-05-10 12:50:00,86.63,86.68,86.6,86.67,26928.0,76.1016,76.1455,76.0753,76.1367,26928.0
2021-05-10 12:55:00,86.67,86.71,86.6,86.64,36027.0,76.1367,76.1719,76.0753,76.1104,36027.0
2021-05-10 13:00:00,86.63,86.75,86.63,86.74,35295.0,76.1016,76.207,76.1016,76.1982,35295.0
2021-05-10 13:05:00,86.74,86.84,86.72,86.75,46916.0,76.1982,76.2861,76.1807,76.207,46916.0
2021-05-10 13:10:00,86.75,86.78,86.67,86.69,26788.0,76.207,76.2334,76.1367,76.1543,26788.0
2021-05-10 13:15:00,86.68,86.72,86.59,86.69,40219.0,76.1455,76.1807,76.0665,76.1543,40219.0
2021-05-10 13:20:00,86.7,86.75,86.59,86.6,194980.0,76.1631,76.207,76.0665,76.0753,194980.0
2021-05-10 13:25:00,86.6,86.63,86.54,86.54,65607.0,76.0753,76.1016,76.0225,76.0225,65607.0
2021-05-10 13:30:00,86.54,86.6,86.48,86.59,53275.0,76.0225,76.0753,75.9698,76.0665,53275.0
2021-05-10 13:35:00,86.59,86.71,86.57,86.64,47017.0,76.0665,76.1719,76.0489,76.1104,47017.0
2021-05-10 13:40:00,86.64,86.79,86.61,86.77,44406.0,76.1104,76.2422,76.084,76.2246,44406.0
2021-05-10 13:45:00,86.79,86.92,86.78,86.9,29844.0,76.2422,76.3564,76.2334,76.3388,29844.0
2021-05-10 13:50:00,86.89,87.07,86.89,87.02,98673.0,76.33,76.4881,76.33,76.4442,98673.0
2021-05-10 13:55:00,87.02,87.06,86.96,87.05,91704.0,76.4442,76.4794,76.3915,76.4706,91704.0
2021-05-10 14:00:00,87.05,87.09,86.85,86.94,80251.0,76.4706,76.5057,76.2949,76.3739,80251.0
2021-05-10 14:05:00,86.95,87.16,86.95,87.15,118650.0,76.3827,76.5672,76.3827,76.5584,118650.0
2021-05-10 14:10:00,87.15,87.18,87.0,87.02,60928.0,76.5584,76.5848,76.4266,76.4442,60928.0
2021-05-10 14:15:00,87.01,87.01,86.6,86.62,64598.0,76.4354,76.4354,76.0753,76.0928,64598.0
2021-05-10 14:20:00,86.63,86.63,86.47,86.57,175040.0,76.1016,76.1016,75.9611,76.0489,175040.0
2021-05-10 14:25:00,86.59,86.59,86.33,86.45,68346.0,76.0665,76.0665,75.8381,75.9435,68346.0
2021-05-10 14:30:00,86.45,86.46,86.29,86.35,88996.0,75.9435,75.9523,75.8029,75.8556,88996.0
2021-05-10 14:35:00,86.34,86.35,86.17,86.3,49848.0,75.8469,75.8556,75.6975,75.8117,49848.0
2021-05-10 14:40:00,86.29,86.35,86.2,86.2,81478.0,75.8029,75.8556,75.7239,75.7239,81478.0
2021-05-10 14:45:00,86.2,86.22,86.11,86.16,65255.0,75.7239,75.7414,75.6448,75.6887,65255.0
2021-05-10 14:50:00,86.15,86.21,86.09,86.21,38988.0,75.6799,75.7327,75.6272,75.7327,38988.0
2021-05-10 14:55:00,86.22,86.34,86.16,86.34,42802.0,75.7414,75.8469,75.6887,75.8469,42802.0
2021-05-10 15:00:00,86.34,86.4,86.22,86.22,64201.0,75.8469,75.8996,75.7414,75.7414,64201.0
2021-05-10 15:05:00,86.22,86.25,86.14,86.17,75556.0,75.7414,75.7678,75.6712,75.6975,75556.0
2021-05-10 15:10:00,86.18,86.3,86.18,86.29,49654.0,75.7063,75.8117,75.7063,75.8029,49654.0
2021-05-10 15:15:00,86.28,86.29,86.16,86.2,58815.0,75.7941,75.8029,75.6887,75.7239,58815.0
2021-05-10 15:20:00,86.19,86.2,86.03,86.05,48688.0,75.7151,75.7239,75.5745,75.5921,48688.0
2021-05-10 15:25:00,86.04,86.13,86.0,86.11,56946.0,75.5833,75.6624,75.5482,75.6448,56946.0
2021-05-10 15:30:00,86.12,86.24,86.11,86.19,78980.0,75.6536,75.759,75.6448,75.7151,78980.0
2021-05-10 15:35:00,86.19,86.19,86.06,86.13,66532.0,75.7151,75.7151,75.6009,75.6624,66532.0
2021-05-10 15:40:00,86.13,86.29,86.12,86.27,86888.0,75.6624,75.8029,75.6536,75.7854,86888.0
2021-05-10 15:45:00,86.28,86.32,86.06,86.11,106543.0,75.7941,75.8293,75.6009,75.6448,106543.0
2021-05-10 15:50:00,86.1,86.1,85.93,86.0,160078.0,75.636,75.636,75.4867,75.5482,160078.0
2021-05-10 15:55:00,86.01,86.02,85.81,85.87,262565.0,75.557,75.5657,75.3813,75.434,262565.0
2021-05-11 09:30:00,85.53,85.84,85.17,85.56,244705.0,75.1353,75.4076,74.819,75.1617,244705.0
2021-05-11 09:35:00,85.56,85.57,85.16,85.36,83387.0,75.1617,75.1704,74.8103,74.986,83387.0
2021-05-11 09:40:00,85.38,85.47,85.25,85.43,113710.0,75.0035,75.0826,74.8893,75.0474,113710.0
2021-05-11 09:45:00,85.44,85.61,85.22,85.25,69318.0,75.0562,75.2056,74.863,74.8893,69318.0
2021-05-11 09:50:00,85.27,85.47,85.11,85.26,96395.0,74.9069,75.0826,74.7663,74.8981,96395.0
2021-05-11 09:55:00,85.24,85.62,85.17,85.62,77914.0,74.8805,75.2144,74.819,75.2144,77914.0
2021-05-11 10:00:00,85.63,86.0,85.63,85.9,90422.0,75.2231,75.5482,75.2231,75.4603,90422.0
2021-05-11 10:05:00,85.89,86.01,85.81,85.9,129097.0,75.4515,75.557,75.3813,75.4603,129097.0
2021-05-11 10:10:00,85.92,85.98,85.78,85.82,96073.0,75.4779,75.5306,75.3549,75.3901,96073.0
2021-05-11 10:15:00,85.8,85.9,85.72,85.78,88393.0,75.3725,75.4603,75.3022,75.3549,88393.0
2021-05-11 10:20:00,85.77,85.84,85.7,85.73,86096.0,75.3461,75.4076,75.2846,75.311,86096.0
2021-05-11 10:25:00,85.71,85.72,85.32,85.35,140915.0,75.2934,75.3022,74.9508,74.9772,140915.0
2021-05-11 10:30:00,85.31,85.39,85.17,85.39,66001.0,74.942,75.0123,74.819,75.0123,66001.0
2021-05-11 10:35:00,85.4,85.48,85.1,85.16,93901.0,75.0211,75.0914,74.7576,74.8103,93901.0
2021-05-11 10:40:00,85.16,85.27,85.06,85.06,90399.0,74.8103,74.9069,74.7224,74.7224,90399.0
2021-05-11 10:45:00,85.06,85.22,84.97,85.18,179146.0,74.7224,74.863,74.6434,74.8278,179146.0
2021-05-11 10:50:00,85.2,85.24,85.02,85.24,88887.0,74.8454,74.8805,74.6873,74.8805,88887.0
2021-05-11 10:55:00,85.24,85.39,85.22,85.27,67195.0,74.8805,75.0123,74.863,74.9069,67195.0
2021-05-11 11:00:00,85.26,85.31,85.15,85.17,90417.0,74.8981,74.942,74.8015,74.819,90417.0
2021-05-11 11:05:00,85.15,85.29,85.1,85.15,81488.0,74.8015,74.9245,74.7576,74.8015,81488.0
2021-05-11 11:10:00,85.15,85.16,84.84,84.97,104943.0,74.8015,74.8103,74.5292,74.6434,104943.0
2021-05-11 11:15:00,84.97,85.03,84.79,85.02,68930.0,74.6434,74.6961,74.4852,74.6873,68930.0
2021-05-11 11:20:00,85.03,85.14,85.01,85.02,140630.0,74.6961,74.7927,74.6785,74.6873,140630.0
2021-05-11 11:25:00,85.01,85.3,84.96,85.26,66201.0,74.6785,74.9332,74.6346,74.8981,66201.0
2021-05-11 11:30:00,85.25,85.33,85.17,85.23,43232.0,74.8893,74.9596,74.819,74.8718,43232.0
2021-05-11 11:35:00,85.23,85.37,85.21,85.26,94900.0,74.8718,74.9947,74.8542,74.8981,94900.0
2021-05-11 11:40:00,85.23,85.25,85.1,85.18,50412.0,74.8718,74.8893,74.7576,74.8278,50412.0
2021-05-11 11:45:00,85.18,85.27,85.06,85.25,54643.0,74.8278,74.9069,74.7224,74.8893,54643.0
2021-05-11 11:50:00,85.25,85.43,85.21,85.4,65032.0,74.8893,75.0474,74.8542,75.0211,65032.0
2021-05-11 11:55:00,85.39,85.42,85.31,85.33,39103.0,75.0123,75.0387,74.942,74.9596,39103.0
2021-05-11 12:00:00,85.34,85.34,85.08,85.13,43607.0,74.9684,74.9684,74.74,74.7839,43607.0
2021-05-11 12:05:00,85.13,85.15,85.04,85.05,46448.0,74.7839,74.8015,74.7048,74.7136,46448.0
2021-05-11 12:10:00,85.05,85.08,84.88,84.9,47506.0,74.7136,74.74,74.5643,74.5819,47506.0
2021-05-11 12:15:00,84.89,84.91,84.69,84.75,59380.0,74.5731,74.5906,74.3974,74.4501,59380.0
2021-05-11 12:20:00,84.74,84.85,84.68,84.84,49818.0,74.4413,74.5379,74.3886,74.5292,49818.0
2021-05-11 12:25:00,84.84,84.85,84.72,84.77,43803.0,74.5292,74.5379,74.4237,74.4677,43803.0
2021-05-11 12:30:00,84.76,84.76,84.66,84.71,42703.0,74.4589,74.4589,74.371,74.415,42703.0
2021-05-11 12:35:00,84.7,84.78,84.7,84.71,32455.0,74.4062,74.4764,74.4062,74.415,32455.0
2021-05-11 12:40:00,84.71,84.74,84.47,84.49,63381.0,74.415,74.4413,74.2041,74.2217,63381.0
2021-05-11 12:45:00,84.5,84.52,84.43,84.52,32127.0,74.2305,74.248,74.169,74.248,32127.0
2021-05-11 12:50:00,84.53,84.53,84.43,84.53,39321.0,74.2568,74.2568,74.169,74.2568,39321.0
2021-05-11 12:55:00,84.52,84.52,84.37,84.45,36336.0,74.248,74.248,74.1163,74.1866,36336.0
2021-05-11 13:00:00,84.45,84.59,84.41,84.58,44650.0,74.1866,74.3095,74.1514,74.3008,44650.0
2021-05-11 13:05:00,84.58,84.64,84.51,84.63,38259.0,74.3008,74.3535,74.2393,74.3447,38259.0
2021-05-11 13:10:00,84.63,84.68,84.49,84.52,43773.0,74.3447,74.3886,74.2217,74.248,43773.0
2021-05-11 13:15:00,84.53,84.53,84.42,84.51,35456.0,74.2568,74.2568,74.1602,74.2393,35456.0
2021-05-11 13:20:00,84.51,84.56,84.45,84.47,43066.0,74.2393,74.2832,74.1866,74.2041,43066.0
2021-05-11 13:25:00,84.46,84.54,84.44,84.51,43308.0,74.1953,74.2656,74.1778,74.2393,43308.0
2021-05-11 13:30:00,84.51,84.6,84.48,84.5,65496.0,74.2393,74.3183,74.2129,74.2305,65496.0
2021-05-11 13:35:00,84.49,84.64,84.48,84.58,78378.0,74.2217,74.3535,74.2129,74.3008,78378.0
2021-05-11 13:40:00,84.58,84.7,84.57,84.68,32887.0,74.3008,74.4062,74.292,74.3886,32887.0
2021-05-11 13:45:00,84.69,84.87,84.69,84.81,62217.0,74.3974,74.5555,74.3974,74.5028,62217.0
2021-05-11 13:50:00,84.81,84.83,84.7,84.7,42349.0,74.5028,74.5204,74.4062,74.4062,42349.0
2021-05-11 13:55:00,84.69,84.94,84.66,84.9,54105.0,74.3974,74.617,74.371,74.5819,54105.0
2021-05-11 14:00:00,84.9,84.96,84.84,84.89,45723.0,74.5819,74.6346,74.5292,74.5731,45723.0
2021-05-11 14:05:00,84.9,84.92,84.74,84.79,31207.0,74.5819,74.5994,74.4413,74.4852,31207.0
2021-05-11 14:10:00,84.79,84.81,84.57,84.58,95841.0,74.4852,74.5028,74.292,74.3008,95841.0
2021-05-11 14:15:00,84.59,84.7,84.59,84.64,35469.0,74.3095,74.4062,74.3095,74.3535,35469.0
2021-05-11 14:20:00,84.64,84.64,84.55,84.56,43933.0,74.3535,74.3535,74.2744,74.2832,43933.0
2021-05-11 14:25:00,84.56,84.65,84.5,84.64,41089.0,74.2832,74.3622,74.2305,74.3535,41089.0
2021-05-11 14:30:00,84.64,84.64,84.46,84.51,49134.0,74.3535,74.3535,74.1953,74.2393,49134.0
2021-05-11 14:35:00,84.51,84.56,84.42,84.45,40205.0,74.2393,74.2832,74.1602,74.1866,40205.0
2021-05-11 14:40:00,84.44,84.53,84.38,84.49,38105.0,74.1778,74.2568,74.1251,74.2217,38105.0
2021-05-11 14:45:00,84.5,84.58,84.48,84.57,43231.0,74.2305,74.3008,74.2129,74.292,43231.0
2021-05-11 14:50:00,84.57,84.69,84.56,84.66,44781.0,74.292,74.3974,74.2832,74.371,44781.0
2021-05-11 14:55:00,84.65,84.68,84.49,84.6,59027.0,74.3622,74.3886,74.2217,74.3183,59027.0
2021-05-11 15:00:00,84.59,84.63,84.55,84.58,40276.0,74.3095,74.3447,74.2744,74.3008,40276.0
2021-05-11 15:05:00,84.58,84.62,84.56,84.56,33647.0,74.3008,74.3359,74.2832,74.2832,33647.0
2021-05-11 15:10:00,84.56,84.57,84.44,84.48,62620.0,74.2832,74.292,74.1778,74.2129,62620.0
2021-05-11 15:15:00,84.49,84.64,84.48,84.59,56691.0,74.2217,74.3535,74.2129,74.3095,56691.0
2021-05-11 15:20:00,84.6,84.67,84.57,84.59,54504.0,74.3183,74.3798,74.292,74.3095,54504.0
2021-05-11 15:25:00,84.59,84.72,84.5,84.51,72685.0,74.3095,74.4237,74.2305,74.2393,72685.0
2021-05-11 15:30:00,84.51,84.51,84.37,84.39,100831.0,74.2393,74.2393,74.1163,74.1338,100831.0
2021-05-11 15:35:00,84.4,84.4,84.2,84.25,168392.0,74.1426,74.1426,73.9669,74.0109,168392.0
2021-05-11 15:40:00,84.24,84.29,84.05,84.14,295594.0,74.0021,74.046,73.8352,73.9142,295594.0
2021-05-11 15:45:00,84.14,84.41,84.14,84.36,138456.0,73.9142,74.1514,73.9142,74.1075,138456.0
2021-05-11 15:50:00,84.35,84.48,84.32,84.33,160780.0,74.0987,74.2129,74.0724,74.0811,160780.0
2021-05-11 15:55:00,84.33,84.42,84.24,84.36,311229.0,74.0811,74.1602,74.0021,74.1075,311229.0
2021-05-12 09:30:00,84.61,84.7,84.37,84.64,203870.0,74.3271,74.4062,74.1163,74.3535,203870.0
2021-05-12 09:35:00,84.62,85.33,84.58,85.1,105959.0,74.3359,74.9596,74.3008,74.7576,105959.0
2021-05-12 09:40:00,85.1,85.24,84.57,84.68,104076.0,74.7576,74.8805,74.292,74.3886,104076.0
2021-05-12 09:45:00,84.62,84.87,84.43,84.44,72526.0,74.3359,74.5555,74.169,74.1778,72526.0
2021-05-12 09:50:00,84.41,84.51,84.38,84.42,49334.0,74.1514,74.2393,74.1251,74.1602,49334.0
2021-05-12 09:55:00,84.41,84.58,84.41,84.55,30846.0,74.1514,74.3008,74.1514,74.2744,30846.0
2021-05-12 10:00:00,84.56,84.69,84.53,84.64,91571.0,74.2832,74.3974,74.2568,74.3535,91571.0
2021-05-12 10:05:00,84.65,84.77,84.63,84.69,38013.0,74.3622,74.4677,74.3447,74.3974,38013.0
2021-05-12 10:10:00,84.67,84.81,84.62,84.8,53605.0,74.3798,74.5028,74.3359,74.494,53605.0
2021-05-12 10:15:00,84.81,84.84,84.66,84.68,75481.0,74.5028,74.5292,74.371,74.3886,75481.0
2021-05-12 10:20:00,84.69,84.69,84.51,84.56,86960.0,74.3974,74.3974,74.2393,74.2832,86960.0
2021-05-12 10:25:00,84.56,84.56,84.4,84.42,93120.0,74.2832,74.2832,74.1426,74.1602,93120.0
2021-05-12 10:30:00,84.39,84.4,84.01,84.24,115266.0,74.1338,74.1426,73.8,74.0021,115266.0
2021-05-12 10:35:00,84.27,84.42,84.2,84.33,57717.0,74.0284,74.1602,73.9669,74.0811,57717.0
2021-05-12 10:40:00,84.3,84.39,84.22,84.39,38296.0,74.0548,74.1338,73.9845,74.1338,38296.0
2021-05-12 10:45:00,84.39,84.44,84.22,84.26,58849.0,74.1338,74.1778,73.9845,74.0196,58849.0
2021-05-12 10:50:00,84.26,84.33,84.18,84.33,35133.0,74.0196,74.0811,73.9494,74.0811,35133.0
2021-05-12 10:55:00,84.33,84.41,84.21,84.4,40611.0,74.0811,74.1514,73.9757,74.1426,40611.0
2021-05-12 11:00:00,84.41,84.45,84.3,84.45,33591.0,74.1514,74.1866,74.0548,74.1866,33591.0
2021-05-12 11:05:00,84.46,84.47,84.24,84.27,41633.0,74.1953,74.2041,74.0021,74.0284,41633.0
2021-05-12 11:10:00,84.25,84.34,84.17,84.27,35702.0,74.0109,74.0899,73.9406,74.0284,35702.0
2021-05-12 11:15:00,84.27,84.27,84.14,84.17,49384.0,74.0284,74.0284,73.9142,73.9406,49384.0
2021-05-12 11:20:00,84.17,84.29,84.16,84.2,55735.0,73.9406,74.046,73.9318,73.9669,55735.0
2021-05-12 11:25:00,84.2,84.45,84.19,84.43,42173.0,73.9669,74.1866,73.9582,74.169,42173.0
2021-05-12 11:30:00,84.45,84.55,84.38,84.39,45634.0,74.1866,74.2744,74.1251,74.1338,45634.0
2021-05-12 11:35:00,84.37,84.47,84.33,84.43,39428.0,74.1163,74.2041,74.0811,74.169,39428.0
2021-05-12 11:40:00,84.42,84.51,84.35,84.48,31992.0,74.1602,74.2393,74.0987,74.2129,31992.0
2021-05-12 11:45:00,84.51,84.54,84.43,84.43,22658.0,74.2393,74.2656,74.169,74.169,22658.0
2021-05-12 11:50:00,84.43,84.46,84.35,84.38,36745.0,74.169,74.1953,74.0987,74.1251,36745.0
2021-05-12 11:55:00,84.37,84.37,84.19,84.22,36537.0,74.1163,74.1163,73.9582,73.9845,36537.0
2021-05-12 12:00:00,84.21,84.27,84.14,84.23,29536.0,73.9757,74.0284,73.9142,73.9933,29536.0
2021-05-12 12:05:00,84.23,84.25,84.1,84.11,33434.0,73.9933,74.0109,73.8791,73.8879,33434.0
2021-05-12 12:10:00,84.1,84.15,83.93,83.99,75836.0,73.8791,73.923,73.7297,73.7825,75836.0
2021-05-12 12:15:00,83.97,84.0,83.88,83.97,47018.0,73.7649,73.7912,73.6858,73.7649,47018.0
2021-05-12 12:20:00,83.98,84.11,83.91,84.06,88051.0,73.7737,73.8879,73.7122,73.8439,88051.0
2021-05-12 12:25:00,84.06,84.1,83.96,84.06,37486.0,73.8439,73.8791,73.7561,73.8439,37486.0
2021-05-12 12:30:00,84.06,84.07,83.88,83.9,41471.0,73.8439,73.8527,73.6858,73.7034,41471.0
2021-05-12 12:35:00,83.92,83.96,83.73,83.85,101532.0,73.721,73.7561,73.5541,73.6595,101532.0
2021-05-12 12:40:00,83.84,83.85,83.75,83.8,37809.0,73.6507,73.6595,73.5716,73.6155,37809.0
2021-05-12 12:45:00,83.79,83.85,83.72,83.82,23281.0,73.6068,73.6595,73.5453,73.6331,23281.0
2021-05-12 12:50:00,83.81,83.88,83.78,83.83,33822.0,73.6243,73.6858,73.598,73.6419,33822.0
2021-05-12 12:55:00,83.84,83.87,83.76,83.83,22666.0,73.6507,73.677,73.5804,73.6419,22666.0
2021-05-12 13:00:00,83.82,83.88,83.78,83.82,24194.0,73.6331,73.6858,73.598,73.6331,24194.0
2021-05-12 13:05:00,83.82,83.89,83.74,83.74,36296.0,73.6331,73.6946,73.5628,73.5628,36296.0
2021-05-12 13:10:00,83.74,83.89,83.68,83.89,33171.0,73.5628,73.6946,73.5101,73.6946,33171.0
2021-05-12 13:15:00,83.88,83.93,83.83,83.92,33715.0,73.6858,73.7297,73.6419,73.721,33715.0
2021-05-12 13:20:00,83.92,83.92,83.84,83.87,20963.0,73.721,73.721,73.6507,73.677,20963.0
2021-05-12 13:25:00,83.85,83.88,83.79,83.83,32422.0,73.6595,73.6858,73.6068,73.6419,32422.0
2021-05-12 13:30:00,83.82,83.85,83.7,83.72,60824.0,73.6331,73.6595,73.5277,73.5453,60824.0
2021-05-12 13:35:00,83.72,83.81,83.66,83.68,67232.0,73.5453,73.6243,73.4926,73.5101,67232.0
2021-05-12 13:40:00,83.67,83.67,83.62,83.65,33580.0,73.5013,73.5013,73.4574,73.4838,33580.0
2021-05-12 13:45:00,83.65,83.67,83.62,83.64,36807.0,73.4838,73.5013,73.4574,73.475,36807.0
2021-05-12 13:50:00,83.66,83.66,83.5,83.5,86616.0,73.4926,73.4926,73.352,73.352,86616.0
2021-05-12 13:55:00,83.51,83.58,83.38,83.52,117017.0,73.3608,73.4223,73.2466,73.3696,117017.0
2021-05-12 14:00:00,83.51,83.63,83.49,83.57,52724.0,73.3608,73.4662,73.3432,73.4135,52724.0
2021-05-12 14:05:00,83.59,83.7,83.44,83.66,56880.0,73.4311,73.5277,73.2993,73.4926,56880.0
2021-05-12 14:10:00,83.66,83.76,83.61,83.72,26804.0,73.4926,73.5804,73.4486,73.5453,26804.0
2021-05-12 14:15:00,83.71,83.76,83.68,83.73,29336.0,73.5365,73.5804,73.5101,73.5541,29336.0
2021-05-12 14:20:00,83.75,83.75,83.61,83.61,33414.0,73.5716,73.5716,73.4486,73.4486,33414.0
2021-05-12 14:25:00,83.64,83.67,83.55,83.6,27030.0,73.475,73.5013,73.3959,73.4399,27030.0
2021-05-12 14:30:00,83.59,83.81,83.52,83.76,43228.0,73.4311,73.6243,73.3696,73.5804,43228.0
2021-05-12 14:35:00,83.76,83.79,83.68,83.71,37052.0,73.5804,73.6068,73.5101,73.5365,37052.0
2021-05-12 14:40:00,83.68,83.86,83.68,83.84,38954.0,73.5101,73.6683,73.5101,73.6507,38954.0
2021-05-12 14:45:00,83.83,83.92,83.79,83.92,36470.0,73.6419,73.721,73.6068,73.721,36470.0
2021-05-12 14:50:00,83.91,83.99,83.82,83.85,33826.0,73.7122,73.7825,73.6331,73.6595,33826.0
2021-05-12 14:55:00,83.87,83.97,83.84,83.94,84313.0,73.677,73.7649,73.6507,73.7385,84313.0
2021-05-12 15:00:00,83.93,83.98,83.83,83.83,36408.0,73.7297,73.7737,73.6419,73.6419,36408.0
2021-05-12 15:05:00,83.83,83.94,83.79,83.92,80207.0,73.6419,73.7385,73.6068,73.721,80207.0
2021-05-12 15:10:00,83.92,83.94,83.8,83.82,105023.0,73.721,73.7385,73.6155,73.6331,105023.0
2021-05-12 15:15:00,83.81,83.82,83.68,83.69,50551.0,73.6243,73.6331,73.5101,73.5189,50551.0
2021-05-12 15:20:00,83.68,83.71,83.49,83.52,46525.0,73.5101,73.5365,73.3432,73.3696,46525.0
2021-05-12 15:25:00,83.51,83.55,83.45,83.46,89811.0,73.3608,73.3959,73.3081,73.3169,89811.0
2021-05-12 15:30:00,83.46,83.49,83.36,83.39,80543.0,73.3169,73.3432,73.229,73.2554,80543.0
2021-05-12 15:35:00,83.39,83.4,83.24,83.3,68606.0,73.2554,73.2642,73.1236,73.1763,68606.0
2021-05-12 15:40:00,83.3,83.53,83.3,83.47,75261.0,73.1763,73.3784,73.1763,73.3257,75261.0
2021-05-12 15:45:00,83.47,83.54,83.37,83.42,88607.0,73.3257,73.3871,73.2378,73.2817,88607.0
2021-05-12 15:50:00,83.41,83.44,83.28,83.43,164847.0,73.2729,73.2993,73.1587,73.2905,164847.0
2021-05-12 15:55:00,83.44,83.56,83.34,83.38,287542.0,73.2993,73.4047,73.2115,73.2466,287542.0
2021-05-13 09:30:00,83.61,83.66,83.12,83.66,192494.0,73.4486,73.4926,73.0182,73.4926,192494.0
2021-05-13 09:35:00,83.66,84.0,83.66,83.76,49221.0,73.4926,73.7912,73.4926,73.5804,49221.0
2021-05-13 09:40:00,83.71,84.18,83.71,84.01,145022.0,73.5365,73.9494,73.5365,73.8,145022.0
2021-05-13 09:45:00,84.0,84.37,84.0,84.28,56072.0,73.7912,74.1163,73.7912,74.0372,56072.0
2021-05-13 09:50:00,84.28,84.52,84.27,84.34,60176.0,74.0372,74.248,74.0284,74.0899,60176.0
2021-05-13 09:55:00,84.36,84.47,84.22,84.36,27477.0,74.1075,74.2041,73.9845,74.1075,27477.0
2021-05-13 10:00:00,84.35,84.51,84.3,84.41,43861.0,74.0987,74.2393,74.0548,74.1514,43861.0
2021-05-13 10:05:00,84.41,84.48,84.14,84.24,25635.0,74.1514,74.2129,73.9142,74.0021,25635.0
2021-05-13 10:10:00,84.23,84.36,84.2,84.25,25741.0,73.9933,74.1075,73.9669,74.0109,25741.0
2021-05-13 10:15:00,84.27,84.51,84.27,84.45,63799.0,74.0284,74.2393,74.0284,74.1866,63799.0
2021-05-13 10:20:00,84.45,84.65,84.41,84.53,62842.0,74.1866,74.3622,74.1514,74.2568,62842.0
2021-05-13 10:25:00,84.54,84.63,84.53,84.63,33689.0,74.2656,74.3447,74.2568,74.3447,33689.0
2021-05-13 10:30:00,84.63,84.79,84.57,84.72,34498.0,74.3447,74.4852,74.292,74.4237,34498.0
2021-05-13 10:35:00,84.72,84.79,84.65,84.69,42825.0,74.4237,74.4852,74.3622,74.3974,42825.0
2021-05-13 10:40:00,84.68,84.7,84.55,84.6,27789.0,74.3886,74.4062,74.2744,74.3183,27789.0
2021-05-13 10:45:00,84.61,84.7,84.58,84.65,38655.0,74.3271,74.4062,74.3008,74.3622,38655.0
2021-05-13 10:50:00,84.66,84.68,84.57,84.61,17974.0,74.371,74.3886,74.292,74.3271,17974.0
2021-05-13 10:55:00,84.6,84.66,84.53,84.62,32849.0,74.3183,74.371,74.2568,74.3359,32849.0
2021-05-13 11:00:00,84.62,84.63,84.54,84.63,16797.0,74.3359,74.3447,74.2656,74.3447,16797.0
2021-05-13 11:05:00,84.62,84.77,84.59,84.66,53746.0,74.3359,74.4677,74.3095,74.371,53746.0
2021-05-13 11:10:00,84.66,84.68,84.58,84.61,33035.0,74.371,74.3886,74.3008,74.3271,33035.0
2021-05-13 11:15:00,84.62,84.64,84.57,84.61,21167.0,74.3359,74.3535,74.292,74.3271,21167.0
2021-05-13 11:20:00,84.59,84.66,84.52,84.57,19510.0,74.3095,74.371,74.248,74.292,19510.0
2021-05-13 11:25:00,84.57,84.57,84.34,84.4,31147.0,74.292,74.292,74.0899,74.1426,31147.0
2021-05-13 11:30:00,84.4,84.49,84.36,84.47,25759.0,74.1426,74.2217,74.1075,74.2041,25759.0
2021-05-13 11:35:00,84.46,84.54,84.41,84.54,19626.0,74.1953,74.2656,74.1514,74.2656,19626.0
2021-05-13 11:40:00,84.56,84.57,84.43,84.45,23116.0,74.2832,74.292,74.169,74.1866,23116.0
2021-05-13 11:45:00,84.46,84.58,84.42,84.55,31227.0,74.1953,74.3008,74.1602,74.2744,31227.0
2021-05-13 11:50:00,84.55,84.71,84.52,84.71,33175.0,74.2744,74.415,74.248,74.415,33175.0
2021-05-13 11:55:00,84.72,84.73,84.52,84.54,26721.0,74.4237,74.4325,74.248,74.2656,26721.0
2021-05-13 12:00:00,84.56,84.67,84.5,84.53,27703.0,74.2832,74.3798,74.2305,74.2568,27703.0
2021-05-13 12:05:00,84.54,84.56,84.47,84.56,20563.0,74.2656,74.2832,74.2041,74.2832,20563.0
2021-05-13 12:10:00,84.56,84.62,84.48,84.49,30132.0,74.2832,74.3359,74.2129,74.2217,30132.0
2021-05-13 12:15:00,84.48,84.53,84.45,84.45,17122.0,74.2129,74.2568,74.1866,74.1866,17122.0
2021-05-13 12:20:00,84.44,84.44,84.36,84.41,20445.0,74.1778,74.1778,74.1075,74.1514,20445.0
2021-05-13 12:25:00,84.43,84.55,84.42,84.47,19822.0,74.169,74.2744,74.1602,74.2041,19822.0
2021-05-13 12:30:00,84.46,84.55,84.45,84.55,17807.0,74.1953,74.2744,74.1866,74.2744,17807.0
2021-05-13 12:35:00,84.55,84.6,84.53,84.53,21427.0,74.2744,74.3183,74.2568,74.2568,21427.0
2021-05-13 12:40:00,84.54,84.68,84.49,84.65,19918.0,74.2656,74.3886,74.2217,74.3622,19918.0
2021-05-13 12:45:00,84.66,84.66,84.53,84.56,15151.0,74.371,74.371,74.2568,74.2832,15151.0
2021-05-13 12:50:00,84.58,84.6,84.49,84.55,29387.0,74.3008,74.3183,74.2217,74.2744,29387.0
2021-05-13 12:55:00,84.55,84.56,84.38,84.49,18495.0,74.2744,74.2832,74.1251,74.2217,18495.0
2021-05-13 13:00:00,84.46,84.47,84.34,84.43,29333.0,74.1953,74.2041,74.0899,74.169,29333.0
2021-05-13 13:05:00,84.45,84.46,84.31,84.39,25398.0,74.1866,74.1953,74.0636,74.1338,25398.0
2021-05-13 13:10:00,84.4,84.47,84.36,84.44,14771.0,74.1426,74.2041,74.1075,74.1778,14771.0
2021-05-13 13:15:00,84.45,84.52,84.4,84.4,17825.0,74.1866,74.248,74.1426,74.1426,17825.0
2021-05-13 13:20:00,84.4,84.45,84.3,84.3,23883.0,74.1426,74.1866,74.0548,74.0548,23883.0
2021-05-13 13:25:00,84.31,84.42,84.24,84.32,73267.0,74.0636,74.1602,74.0021,74.0724,73267.0
2021-05-13 13:30:00,84.31,84.32,84.13,84.16,43039.0,74.0636,74.0724,73.9054,73.9318,43039.0
2021-05-13 13:35:00,84.16,84.22,84.13,84.17,25985.0,73.9318,73.9845,73.9054,73.9406,25985.0
2021-05-13 13:40:00,84.17,84.29,84.15,84.29,26034.0,73.9406,74.046,73.923,74.046,26034.0
2021-05-13 13:45:00,84.26,84.31,84.15,84.17,38158.0,74.0196,74.0636,73.923,73.9406,38158.0
2021-05-13 13:50:00,84.18,84.19,84.14,84.17,45640.0,73.9494,73.9582,73.9142,73.9406,45640.0
2021-05-13 13:55:00,84.18,84.21,84.12,84.15,39592.0,73.9494,73.9757,73.8967,73.923,39592.0
2021-05-13 14:00:00,84.16,84.34,84.15,84.32,50428.0,73.9318,74.0899,73.923,74.0724,50428.0
2021-05-13 14:05:00,84.34,84.46,84.31,84.36,30913.0,74.0899,74.1953,74.0636,74.1075,30913.0
2021-05-13 14:10:00,84.36,84.41,84.35,84.38,23215.0,74.1075,74.1514,74.0987,74.1251,23215.0
2021-05-13 14:15:00,84.39,84.41,84.31,84.35,27515.0,74.1338,74.1514,74.0636,74.0987,27515.0
2021-05-13 14:20:00,84.36,84.45,84.33,84.44,33087.0,74.1075,74.1866,74.0811,74.1778,33087.0
2021-05-13 14:25:00,84.44,84.45,84.38,84.41,35849.0,74.1778,74.1866,74.1251,74.1514,35849.0
2021-05-13 14:30:00,84.4,84.43,84.33,84.37,39385.0,74.1426,74.169,74.0811,74.1163,39385.0
2021-05-13 14:35:00,84.37,84.42,84.27,84.32,31926.0,74.1163,74.1602,74.0284,74.0724,31926.0
2021-05-13 14:40:00,84.31,84.39,84.27,84.33,21667.0,74.0636,74.1338,74.0284,74.0811,21667.0
2021-05-13 14:45:00,84.32,84.33,84.22,84.27,20828.0,74.0724,74.0811,73.9845,74.0284,20828.0
2021-05-13 14:50:00,84.26,84.32,84.23,84.32,20751.0,74.0196,74.0724,73.9933,74.0724,20751.0
2021-05-13 14:55:00,84.33,84.36,84.29,84.33,45225.0,74.0811,74.1075,74.046,74.0811,45225.0
2021-05-13 15:00:00,84.33,84.43,84.31,84.33,38992.0,74.0811,74.169,74.0636,74.0811,38992.0
2021-05-13 15:05:00,84.33,84.38,84.26,84.37,32018.0,74.0811,74.1251,74.0196,74.1163,32018.0
2021-05-13 15:10:00,84.36,84.38,84.31,84.36,23833.0,74.1075,74.1251,74.0636,74.1075,23833.0
2021-05-13 15:15:00,84.35,84.39,84.25,84.26,28611.0,74.0987,74.1338,74.0109,74.0196,28611.0
2021-05-13 15:20:00,84.27,84.35,84.27,84.3,35444.0,74.0284,74.0987,74.0284,74.0548,35444.0
2021-05-13 15:25:00,84.31,84.4,84.29,84.32,69050.0,74.0636,74.1426,74.046,74.0724,69050.0
2021-05-13 15:30:00,84.33,84.46,84.29,84.39,83786.0,74.0811,74.1953,74.046,74.1338,83786.0
2021-05-13 15:35:00,84.38,84.52,84.36,84.48,93968.0,74.1251,74.248,74.1075,74.2129,93968.0
2021-05-13 15:40:00,84.47,84.55,84.44,84.52,64737.0,74.2041,74.2744,74.1778,74.248,64737.0
2021-05-13 15:45:00,84.53,84.57,84.47,84.48,69125.0,74.2568,74.292,74.2041,74.2129,69125.0
2021-05-13 15:50:00,84.47,84.5,84.38,84.45,89151.0,74.2041,74.2305,74.1251,74.1866,89151.0
2021-05-13 15:55:00,84.45,84.47,84.24,84.25,176140.0,74.1866,74.2041,74.0021,74.0109,176140.0
2021-05-14 09:30:00,84.63,84.72,84.1,84.37,202071.0,74.3447,74.4237,73.8791,74.1163,202071.0
2021-05-14 09:35:00,84.37,84.63,84.29,84.58,30747.0,74.1163,74.3447,74.046,74.3008,30747.0
2021-05-14 09:40:00,84.56,84.74,84.54,84.69,35130.0,74.2832,74.4413,74.2656,74.3974,35130.0
2021-05-14 09:45:00,84.71,84.74,84.57,84.68,25265.0,74.415,74.4413,74.292,74.3886,25265.0
2021-05-14 09:50:00,84.68,84.74,84.35,84.47,100533.0,74.3886,74.4413,74.0987,74.2041,100533.0
2021-05-14 09:55:00,84.48,84.63,84.42,84.63,34584.0,74.2129,74.3447,74.1602,74.3447,34584.0
2021-05-14 10:00:00,84.57,84.63,84.43,84.59,25279.0,74.292,74.3447,74.169,74.3095,25279.0
2021-05-14 10:05:00,84.6,84.61,84.44,84.44,25310.0,74.3183,74.3271,74.1778,74.1778,25310.0
2021-05-14 10:10:00,84.45,84.5,84.31,84.39,32821.0,74.1866,74.2305,74.0636,74.1338,32821.0
2021-05-14 10:15:00,84.4,84.49,84.32,84.41,45857.0,74.1426,74.2217,74.0724,74.1514,45857.0
2021-05-14 10:20:00,84.4,84.49,84.37,84.41,24938.0,74.1426,74.2217,74.1163,74.1514,24938.0
2021-05-14 10:25:00,84.4,84.47,84.29,84.29,45347.0,74.1426,74.2041,74.046,74.046,45347.0
2021-05-14 10:30:00,84.31,84.46,84.3,84.39,49655.0,74.0636,74.1953,74.0548,74.1338,49655.0
2021-05-14 10:35:00,84.4,84.42,84.17,84.19,53307.0,74.1426,74.1602,73.9406,73.9582,53307.0
2021-05-14 10:40:00,84.19,84.22,84.01,84.08,39943.0,73.9582,73.9845,73.8,73.8615,39943.0
2021-05-14 10:45:00,84.09,84.19,84.08,84.14,42457.0,73.8703,73.9582,73.8615,73.9142,42457.0
2021-05-14 10:50:00,84.14,84.25,84.11,84.21,30930.0,73.9142,74.0109,73.8879,73.9757,30930.0
2021-05-14 10:55:00,84.2,84.27,84.14,84.24,41733.0,73.9669,74.0284,73.9142,74.0021,41733.0
2021-05-14 11:00:00,84.23,84.26,84.16,84.19,25862.0,73.9933,74.0196,73.9318,73.9582,25862.0
2021-05-14 11:05:00,84.18,84.24,84.18,84.22,36257.0,73.9494,74.0021,73.9494,73.9845,36257.0
2021-05-14 11:10:00,84.22,84.29,84.17,84.18,22852.0,73.9845,74.046,73.9406,73.9494,22852.0
2021-05-14 11:15:00,84.18,84.22,84.17,84.19,21962.0,73.9494,73.9845,73.9406,73.9582,21962.0
2021-05-14 11:20:00,84.19,84.28,84.19,84.27,17262.0,73.9582,74.0372,73.9582,74.0284,17262.0
2021-05-14 11:25:00,84.27,84.34,84.26,84.32,17879.0,74.0284,74.0899,74.0196,74.0724,17879.0
2021-05-14 11:30:00,84.32,84.33,84.22,84.27,21169.0,74.0724,74.0811,73.9845,74.0284,21169.0
2021-05-14 11:35:00,84.27,84.28,84.16,84.21,27508.0,74.0284,74.0372,73.9318,73.9757,27508.0
2021-05-14 11:40:00,84.21,84.23,84.13,84.13,13535.0,73.9757,73.9933,73.9054,73.9054,13535.0
2021-05-14 11:45:00,84.13,84.14,84.07,84.11,20338.0,73.9054,73.9142,73.8527,73.8879,20338.0
2021-05-14 11:50:00,84.11,84.11,84.01,84.06,24108.0,73.8879,73.8879,73.8,73.8439,24108.0
2021-05-14 11:55:00,84.05,84.13,84.05,84.09,21655.0,73.8352,73.9054,73.8352,73.8703,21655.0
2021-05-14 12:00:00,84.1,84.15,84.1,84.15,20474.0,73.8791,73.923,73.8791,73.923,20474.0
2021-05-14 12:05:00,84.15,84.18,84.07,84.1,23918.0,73.923,73.9494,73.8527,73.8791,23918.0
2021-05-14 12:10:00,84.11,84.17,84.09,84.14,17787.0,73.8879,73.9406,73.8703,73.9142,17787.0
2021-05-14 12:15:00,84.14,84.2,84.14,84.19,13460.0,73.9142,73.9669,73.9142,73.9582,13460.0
2021-05-14 12:20:00,84.2,84.24,84.2,84.24,16781.0,73.9669,74.0021,73.9669,74.0021,16781.0
2021-05-14 12:25:00,84.24,84.27,84.22,84.24,18380.0,74.0021,74.0284,73.9845,74.0021,18380.0
2021-05-14 12:30:00,84.25,84.3,84.24,84.28,20603.0,74.0109,74.0548,74.0021,74.0372,20603.0
2021-05-14 12:35:00,84.27,84.39,84.27,84.36,45607.0,74.0284,74.1338,74.0284,74.1075,45607.0
2021-05-14 12:40:00,84.35,84.39,84.34,84.37,22998.0,74.0987,74.1338,74.0899,74.1163,22998.0
2021-05-14 12:45:00,84.37,84.39,84.34,84.38,26969.0,74.1163,74.1338,74.0899,74.1251,26969.0
2021-05-14 12:50:00,84.38,84.45,84.38,84.41,12676.0,74.1251,74.1866,74.1251,74.1514,12676.0
2021-05-14 12:55:00,84.41,84.41,84.38,84.41,8177.0,74.1514,74.1514,74.1251,74.1514,8177.0
2021-05-14 13:00:00,84.41,84.48,84.4,84.44,28578.0,74.1514,74.2129,74.1426,74.1778,28578.0
2021-05-14 13:05:00,84.43,84.43,84.39,84.43,20202.0,74.169,74.169,74.1338,74.169,20202.0
2021-05-14 13:10:00,84.44,84.44,84.34,84.38,47260.0,74.1778,74.1778,74.0899,74.1251,47260.0
2021-05-14 13:15:00,84.36,84.38,84.29,84.37,18555.0,74.1075,74.1251,74.046,74.1163,18555.0
2021-05-14 13:20:00,84.37,84.45,84.36,84.45,8128.0,74.1163,74.1866,74.1075,74.1866,8128.0
2021-05-14 13:25:00,84.45,84.45,84.36,84.38,8516.0,74.1866,74.1866,74.1075,74.1251,8516.0
2021-05-14 13:30:00,84.39,84.48,84.38,84.46,32348.0,74.1338,74.2129,74.1251,74.1953,32348.0
2021-05-14 13:35:00,84.47,84.47,84.39,84.42,29973.0,74.2041,74.2041,74.1338,74.1602,29973.0
2021-05-14 13:40:00,84.41,84.45,84.4,84.43,17285.0,74.1514,74.1866,74.1426,74.169,17285.0
2021-05-14 13:45:00,84.4,84.41,84.36,84.38,13867.0,74.1426,74.1514,74.1075,74.1251,13867.0
2021-05-14 13:50:00,84.37,84.38,84.28,84.32,26458.0,74.1163,74.1251,74.0372,74.0724,26458.0
2021-05-14 13:55:00,84.32,84.36,84.31,84.36,12482.0,74.0724,74.1075,74.0636,74.1075,12482.0
2021-05-14 14:00:00,84.36,84.36,84.3,84.34,28264.0,74.1075,74.1075,74.0548,74.0899,28264.0
2021-05-14 14:05:00,84.35,84.43,84.33,84.42,48561.0,74.0987,74.169,74.0811,74.1602,48561.0
2021-05-14 14:10:00,84.43,84.45,84.37,84.45,18095.0,74.169,74.1866,74.1163,74.1866,18095.0
2021-05-14 14:15:00,84.45,84.46,84.27,84.27,42192.0,74.1866,74.1953,74.0284,74.0284,42192.0
2021-05-14 14:20:00,84.29,84.3,84.17,84.19,25892.0,74.046,74.0548,73.9406,73.9582,25892.0
2021-05-14 14:25:00,84.17,84.23,84.15,84.19,38019.0,73.9406,73.9933,73.923,73.9582,38019.0
2021-05-14 14:30:00,84.19,84.26,84.19,84.23,31184.0,73.9582,74.0196,73.9582,73.9933,31184.0
2021-05-14 14:35:00,84.24,84.24,84.15,84.17,18930.0,74.0021,74.0021,73.923,73.9406,18930.0
2021-05-14 14:40:00,84.17,84.19,84.09,84.09,23439.0,73.9406,73.9582,73.8703,73.8703,23439.0
2021-05-14 14:45:00,84.09,84.15,84.05,84.11,52305.0,73.8703,73.923,73.8352,73.8879,52305.0
2021-05-14 14:50:00,84.12,84.21,84.09,84.17,37950.0,73.8967,73.9757,73.8703,73.9406,37950.0
2021-05-14 14:55:00,84.17,84.2,84.12,84.19,31759.0,73.9406,73.9669,73.8967,73.9582,31759.0
2021-05-14 15:00:00,84.2,84.28,84.16,84.27,56079.0,73.9669,74.0372,73.9318,74.0284,56079.0
2021-05-14 15:05:00,84.27,84.32,84.26,84.28,34753.0,74.0284,74.0724,74.0196,74.0372,34753.0
2021-05-14 15:10:00,84.28,84.28,84.21,84.24,29867.0,74.0372,74.0372,73.9757,74.0021,29867.0
2021-05-14 15:15:00,84.24,84.36,84.24,84.32,22192.0,74.0021,74.1075,74.0021,74.0724,22192.0
2021-05-14 15:20:00,84.32,84.32,84.25,84.29,29712.0,74.0724,74.0724,74.0109,74.046,29712.0
2021-05-14 15:25:00,84.29,84.29,84.24,84.27,24619.0,74.046,74.046,74.0021,74.0284,24619.0
2021-05-14 15:30:00,84.28,84.29,84.14,84.23,62537.0,74.0372,74.046,73.9142,73.9933,62537.0
2021-05-14 15:35:00,84.23,84.31,84.2,84.22,44616.0,73.9933,74.0636,73.9669,73.9845,44616.0
2021-05-14 15:40:00,84.22,84.29,84.21,84.27,65525.0,73.9845,74.046,73.9757,74.0284,65525.0
2021-05-14 15:45:00,84.27,84.39,84.25,84.37,51112.0,74.0284,74.1338,74.0109,74.1163,51112.0
2021-05-14 15:50:00,84.35,84.42,84.28,84.41,83920.0,74.0987,74.1602,74.0372,74.1514,83920.0
2021-05-14 15:55:00,84.41,84.46,84.28,84.33,361461.0,74.1514,74.1953,74.0372,74.0811,361461.0
2021-05-17 09:30:00,84.11,85.01,84.11,84.71,148749.0,73.8879,74.6785,73.8879,74.415,148749.0
2021-05-17 09:35:00,84.73,84.77,84.49,84.6,28540.0,74.4325,74.4677,74.2217,74.3183,28540.0
2021-05-17 09:40:00,84.59,84.64,84.36,84.56,24650.0,74.3095,74.3535,74.1075,74.2832,24650.0
2021-05-17 09:45:00,84.49,84.59,84.19,84.2,24043.0,74.2217,74.3095,73.9582,73.9669,24043.0
2021-05-17 09:50:00,84.19,84.48,84.19,84.43,41100.0,73.9582,74.2129,73.9582,74.169,41100.0
2021-05-17 09:55:00,84.45,84.87,84.41,84.81,49874.0,74.1866,74.5555,74.1514,74.5028,49874.0
2021-05-17 10:00:00,84.79,84.95,84.68,84.81,32004.0,74.4852,74.6258,74.3886,74.5028,32004.0
2021-05-17 10:05:00,84.81,85.13,84.78,84.96,101449.0,74.5028,74.7839,74.4764,74.6346,101449.0
2021-05-17 10:10:00,84.94,84.95,84.79,84.87,18772.0,74.617,74.6258,74.4852,74.5555,18772.0
2021-05-17 10:15:00,84.85,84.94,84.79,84.91,44749.0,74.5379,74.617,74.4852,74.5906,44749.0
2021-05-17 10:20:00,84.9,84.91,84.64,84.68,22034.0,74.5819,74.5906,74.3535,74.3886,22034.0
2021-05-17 10:25:00,84.68,84.75,84.58,84.58,22389.0,74.3886,74.4501,74.3008,74.3008,22389.0
2021-05-17 10:30:00,84.56,84.61,84.46,84.5,52641.0,74.2832,74.3271,74.1953,74.2305,52641.0
2021-05-17 10:35:00,84.5,84.67,84.5,84.63,19021.0,74.2305,74.3798,74.2305,74.3447,19021.0
2021-05-17 10:40:00,84.64,84.67,84.49,84.5,31063.0,74.3535,74.3798,74.2217,74.2305,31063.0
2021-05-17 10:45:00,84.49,84.54,84.43,84.45,43180.0,74.2217,74.2656,74.169,74.1866,43180.0
2021-05-17 10:50:00,84.45,84.53,84.35,84.53,36437.0,74.1866,74.2568,74.0987,74.2568,36437.0
2021-05-17 10:55:00,84.53,84.6,84.48,84.55,31388.0,74.2568,74.3183,74.2129,74.2744,31388.0
2021-05-17 11:00:00,84.54,84.57,84.41,84.53,21728.0,74.2656,74.292,74.1514,74.2568,21728.0
2021-05-17 11:05:00,84.53,84.72,84.52,84.63,29045.0,74.2568,74.4237,74.248,74.3447,29045.0
2021-05-17 11:10:00,84.62,84.79,84.59,84.77,35425.0,74.3359,74.4852,74.3095,74.4677,35425.0
2021-05-17 11:15:00,84.76,84.77,84.66,84.68,24890.0,74.4589,74.4677,74.371,74.3886,24890.0
2021-05-17 11:20:00,84.71,84.81,84.65,84.78,89212.0,74.415,74.5028,74.3622,74.4764,89212.0
2021-05-17 11:25:00,84.78,84.79,84.66,84.68,70913.0,74.4764,74.4852,74.371,74.3886,70913.0
2021-05-17 11:30:00,84.68,84.76,84.6,84.76,97364.0,74.3886,74.4589,74.3183,74.4589,97364.0
2021-05-17 11:35:00,84.76,84.89,84.73,84.88,47517.0,74.4589,74.5731,74.4325,74.5643,47517.0
2021-05-17 11:40:00,84.87,84.95,84.86,84.93,16862.0,74.5555,74.6258,74.5467,74.6082,16862.0
2021-05-17 11:45:00,84.92,84.99,84.89,84.94,22722.0,74.5994,74.6609,74.5731,74.617,22722.0
2021-05-17 11:50:00,84.95,84.98,84.92,84.97,16029.0,74.6258,74.6521,74.5994,74.6434,16029.0
2021-05-17 11:55:00,84.97,84.97,84.89,84.9,39261.0,74.6434,74.6434,74.5731,74.5819,39261.0
2021-05-17 12:00:00,84.9,84.95,84.82,84.95,37339.0,74.5819,74.6258,74.5116,74.6258,37339.0
2021-05-17 12:05:00,84.95,84.96,84.91,84.93,23163.0,74.6258,74.6346,74.5906,74.6082,23163.0
2021-05-17 12:10:00,84.94,85.03,84.94,84.96,33837.0,74.617,74.6961,74.617,74.6346,33837.0
2021-05-17 12:15:00,84.96,85.05,84.92,85.05,28714.0,74.6346,74.7136,74.5994,74.7136,28714.0
2021-05-17 12:20:00,85.04,85.06,84.98,85.02,18241.0,74.7048,74.7224,74.6521,74.6873,18241.0
2021-05-17 12:25:00,85.02,85.05,84.99,85.0,17488.0,74.6873,74.7136,74.6609,74.6697,17488.0
2021-05-17 12:30:00,85.01,85.05,84.98,85.03,23622.0,74.6785,74.7136,74.6521,74.6961,23622.0
2021-05-17 12:35:00,85.04,85.08,85.02,85.06,21290.0,74.7048,74.74,74.6873,74.7224,21290.0
2021-05-17 12:40:00,85.06,85.07,85.0,85.01,12739.0,74.7224,74.7312,74.6697,74.6785,12739.0
2021-05-17 12:45:00,85.0,85.01,84.94,85.0,23603.0,74.6697,74.6785,74.617,74.6697,23603.0
2021-05-17 12:50:00,85.01,85.02,84.97,85.01,20525.0,74.6785,74.6873,74.6434,74.6785,20525.0
2021-05-17 12:55:00,85.0,85.0,84.92,84.94,19573.0,74.6697,74.6697,74.5994,74.617,19573.0
2021-05-17 13:00:00,84.94,85.03,84.93,84.98,15619.0,74.617,74.6961,74.6082,74.6521,15619.0
2021-05-17 13:05:00,84.98,85.03,84.97,84.99,38709.0,74.6521,74.6961,74.6434,74.6609,38709.0
2021-05-17 13:10:00,84.98,85.02,84.96,85.01,19785.0,74.6521,74.6873,74.6346,74.6785,19785.0
2021-05-17 13:15:00,85.01,85.04,84.95,84.96,25860.0,74.6785,74.7048,74.6258,74.6346,25860.0
2021-05-17 13:20:00,84.95,84.95,84.88,84.93,16421.0,74.6258,74.6258,74.5643,74.6082,16421.0
2021-05-17 13:25:00,84.94,84.99,84.9,84.97,11479.0,74.617,74.6609,74.5819,74.6434,11479.0
2021-05-17 13:30:00,84.97,84.98,84.81,84.81,19777.0,74.6434,74.6521,74.5028,74.5028,19777.0
2021-05-17 13:35:00,84.83,84.93,84.82,84.92,20033.0,74.5204,74.6082,74.5116,74.5994,20033.0
2021-05-17 13:40:00,84.92,84.92,84.76,84.92,29531.0,74.5994,74.5994,74.4589,74.5994,29531.0
2021-05-17 13:45:00,84.91,84.98,84.87,84.94,36924.0,74.5906,74.6521,74.5555,74.617,36924.0
2021-05-17 13:50:00,84.94,84.94,84.86,84.9,21505.0,74.617,74.617,74.5467,74.5819,21505.0
2021-05-17 13:55:00,84.9,84.91,84.85,84.87,20039.0,74.5819,74.5906,74.5379,74.5555,20039.0
2021-05-17 14:00:00,84.87,84.92,84.79,84.91,31064.0,74.5555,74.5994,74.4852,74.5906,31064.0
2021-05-17 14:05:00,84.92,84.97,84.88,84.92,17222.0,74.5994,74.6434,74.5643,74.5994,17222.0
2021-05-17 14:10:00,84.92,84.94,84.89,84.9,13412.0,74.5994,74.617,74.5731,74.5819,13412.0
2021-05-17 14:15:00,84.91,84.95,84.9,84.92,17991.0,74.5906,74.6258,74.5819,74.5994,17991.0
2021-05-17 14:20:00,84.91,84.95,84.85,84.91,28964.0,74.5906,74.6258,74.5379,74.5906,28964.0
2021-05-17 14:25:00,84.9,85.02,84.9,85.01,25603.0,74.5819,74.6873,74.5819,74.6785,25603.0
2021-05-17 14:30:00,85.01,85.03,84.97,85.02,16817.0,74.6785,74.6961,74.6434,74.6873,16817.0
2021-05-17 14:35:00,85.01,85.02,84.9,84.91,30934.0,74.6785,74.6873,74.5819,74.5906,30934.0
2021-05-17 14:40:00,84.9,84.98,84.89,84.97,14429.0,74.5819,74.6521,74.5731,74.6434,14429.0
2021-05-17 14:45:00,84.97,84.97,84.89,84.92,17055.0,74.6434,74.6434,74.5731,74.5994,17055.0
2021-05-17 14:50:00,84.91,85.0,84.9,84.99,29738.0,74.5906,74.6697,74.5819,74.6609,29738.0
2021-05-17 14:55:00,84.99,85.1,84.98,85.09,23326.0,74.6609,74.7576,74.6521,74.7488,23326.0
2021-05-17 15:00:00,85.08,85.09,84.96,85.0,35204.0,74.74,74.7488,74.6346,74.6697,35204.0
2021-05-17 15:05:00,85.01,85.04,84.97,84.98,27174.0,74.6785,74.7048,74.6434,74.6521,27174.0
2021-05-17 15:10:00,84.98,85.06,84.97,85.02,25616.0,74.6521,74.7224,74.6434,74.6873,25616.0
2021-05-17 15:15:00,85.02,85.02,84.88,84.92,28020.0,74.6873,74.6873,74.5643,74.5994,28020.0
2021-05-17 15:20:00,84.92,84.97,84.9,84.91,24025.0,74.5994,74.6434,74.5819,74.5906,24025.0
2021-05-17 15:25:00,84.9,85.01,84.89,84.98,42809.0,74.5819,74.6785,74.5731,74.6521,42809.0
2021-05-17 15:30:00,84.97,85.2,84.85,84.9,63956.0,74.6434,74.8454,74.5379,74.5819,63956.0
2021-05-17 15:35:00,84.9,84.91,84.83,84.86,46685.0,74.5819,74.5906,74.5204,74.5467,46685.0
2021-05-17 15:40:00,84.86,84.9,84.79,84.8,56659.0,74.5467,74.5819,74.4852,74.494,56659.0
2021-05-17 15:45:00,84.8,84.86,84.7,84.7,57646.0,74.494,74.5467,74.4062,74.4062,57646.0
2021-05-17 15:50:00,84.72,84.74,84.65,84.66,74505.0,74.4237,74.4413,74.3622,74.371,74505.0
2021-05-17 15:55:00,84.65,84.67,84.5,84.56,240643.0,74.3622,74.3798,74.2305,74.2832,240643.0
2021-05-18 09:30:00,86.47,87.3,85.97,86.66,629195.0,75.9611,76.6902,75.5218,76.128,629195.0
2021-05-18 09:35:00,86.67,86.73,86.34,86.53,120149.0,76.1367,76.1895,75.8469,76.0138,120149.0
2021-05-18 09:40:00,86.48,87.33,86.47,87.29,384546.0,75.9698,76.7165,75.9611,76.6814,384546.0
2021-05-18 09:45:00,87.29,87.45,86.94,87.44,221943.0,76.6814,76.822,76.3739,76.8132,221943.0
2021-05-18 09:50:00,87.39,87.4,87.05,87.33,150829.0,76.7692,76.778,76.4706,76.7165,150829.0
2021-05-18 09:55:00,87.32,87.39,86.81,87.22,203108.0,76.7078,76.7692,76.2597,76.6199,203108.0
2021-05-18 10:00:00,87.25,87.59,87.02,87.58,283359.0,76.6463,76.9449,76.4442,76.9362,283359.0
2021-05-18 10:05:00,87.57,87.84,87.49,87.82,315186.0,76.9274,77.1646,76.8571,77.147,315186.0
2021-05-18 10:10:00,87.79,88.11,87.78,88.05,278627.0,77.1206,77.4017,77.1118,77.349,278627.0
2021-05-18 10:15:00,88.04,88.3,87.89,87.95,284886.0,77.3402,77.5687,77.2085,77.2612,284886.0
2021-05-18 10:20:00,87.95,88.17,87.71,88.02,299482.0,77.2612,77.4544,77.0504,77.3227,299482.0
2021-05-18 10:25:00,88.02,88.31,87.81,87.95,449501.0,77.3227,77.5774,77.1382,77.2612,449501.0
2021-05-18 10:30:00,87.93,87.93,87.42,87.56,460232.0,77.2436,77.2436,76.7956,76.9186,460232.0
2021-05-18 10:35:00,87.55,87.6,87.33,87.49,125934.0,76.9098,76.9537,76.7165,76.8571,125934.0
2021-05-18 10:40:00,87.5,87.77,87.49,87.54,159563.0,76.8659,77.1031,76.8571,76.901,159563.0
2021-05-18 10:45:00,87.55,87.64,87.48,87.64,129730.0,76.9098,76.9889,76.8483,76.9889,129730.0
2021-05-18 10:50:00,87.62,88.04,87.59,87.99,297377.0,76.9713,77.3402,76.9449,77.2963,297377.0
2021-05-18 10:55:00,87.99,88.24,87.93,88.02,334663.0,77.2963,77.5159,77.2436,77.3227,334663.0
2021-05-18 11:00:00,88.01,88.2,87.9,87.99,204915.0,77.3139,77.4808,77.2173,77.2963,204915.0
2021-05-18 11:05:00,87.99,88.0,87.82,87.99,158144.0,77.2963,77.3051,77.147,77.2963,158144.0
2021-05-18 11:10:00,88.0,88.1,87.7,87.7,200468.0,77.3051,77.393,77.0416,77.0416,200468.0
2021-05-18 11:15:00,87.7,87.97,87.67,87.97,122618.0,77.0416,77.2788,77.0152,77.2788,122618.0
2021-05-18 11:20:00,87.95,88.03,87.8,87.94,144124.0,77.2612,77.3315,77.1294,77.2524,144124.0
2021-05-18 11:25:00,87.94,88.06,87.91,87.98,212119.0,77.2524,77.3578,77.226,77.2875,212119.0
2021-05-18 11:30:00,87.98,88.1,87.92,88.06,181833.0,77.2875,77.393,77.2348,77.3578,181833.0
2021-05-18 11:35:00,88.06,88.07,87.9,87.98,138769.0,77.3578,77.3666,77.2173,77.2875,138769.0
2021-05-18 11:40:00,87.99,88.02,87.8,87.88,72908.0,77.2963,77.3227,77.1294,77.1997,72908.0
2021-05-18 11:45:00,87.89,87.98,87.83,87.85,53370.0,77.2085,77.2875,77.1558,77.1733,53370.0
2021-05-18 11:50:00,87.86,87.86,87.66,87.69,105143.0,77.1821,77.1821,77.0064,77.0328,105143.0
2021-05-18 11:55:00,87.69,87.97,87.65,87.94,97105.0,77.0328,77.2788,76.9976,77.2524,97105.0
2021-05-18 12:00:00,87.94,88.0,87.86,87.91,105626.0,77.2524,77.3051,77.1821,77.226,105626.0
2021-05-18 12:05:00,87.92,88.03,87.9,87.94,151724.0,77.2348,77.3315,77.2173,77.2524,151724.0
2021-05-18 12:10:00,87.94,88.18,87.9,88.11,232857.0,77.2524,77.4632,77.2173,77.4017,232857.0
2021-05-18 12:15:00,88.12,88.28,88.11,88.23,172272.0,77.4105,77.5511,77.4017,77.5072,172272.0
2021-05-18 12:20:00,88.23,88.43,88.21,88.39,395436.0,77.5072,77.6829,77.4896,77.6477,395436.0
2021-05-18 12:25:00,88.39,88.4,88.18,88.29,737157.0,77.6477,77.6565,77.4632,77.5599,737157.0
2021-05-18 12:30:00,88.3,88.3,88.16,88.25,137407.0,77.5687,77.5687,77.4457,77.5247,137407.0
2021-05-18 12:35:00,88.25,88.3,88.2,88.27,111615.0,77.5247,77.5687,77.4808,77.5423,111615.0
2021-05-18 12:40:00,88.26,88.61,88.26,88.51,278375.0,77.5335,77.841,77.5335,77.7531,278375.0
2021-05-18 12:45:00,88.53,88.54,88.36,88.47,236392.0,77.7707,77.7795,77.6214,77.718,236392.0
2021-05-18 12:50:00,88.47,88.49,88.35,88.35,318194.0,77.718,77.7356,77.6126,77.6126,318194.0
2021-05-18 12:55:00,88.35,88.36,88.06,88.13,134729.0,77.6126,77.6214,77.3578,77.4193,134729.0
2021-05-18 13:00:00,88.14,88.17,87.99,88.07,42058.0,77.4281,77.4544,77.2963,77.3666,42058.0
2021-05-18 13:05:00,88.07,88.2,88.02,88.13,88861.0,77.3666,77.4808,77.3227,77.4193,88861.0
2021-05-18 13:10:00,88.13,88.22,88.09,88.21,40068.0,77.4193,77.4984,77.3842,77.4896,40068.0
2021-05-18 13:15:00,88.2,88.29,88.18,88.25,71056.0,77.4808,77.5599,77.4632,77.5247,71056.0
2021-05-18 13:20:00,88.24,88.3,88.2,88.28,63305.0,77.5159,77.5687,77.4808,77.5511,63305.0
2021-05-18 13:25:00,88.29,88.41,88.26,88.41,64296.0,77.5599,77.6653,77.5335,77.6653,64296.0
2021-05-18 13:30:00,88.41,88.43,88.35,88.41,81680.0,77.6653,77.6829,77.6126,77.6653,81680.0
2021-05-18 13:35:00,88.41,88.58,88.37,88.43,223315.0,77.6653,77.8146,77.6301,77.6829,223315.0
2021-05-18 13:40:00,88.45,88.46,88.37,88.39,80404.0,77.7004,77.7092,77.6301,77.6477,80404.0
2021-05-18 13:45:00,88.41,88.44,88.37,88.38,44701.0,77.6653,77.6916,77.6301,77.6389,44701.0
2021-05-18 13:50:00,88.38,88.42,88.29,88.39,125896.0,77.6389,77.6741,77.5599,77.6477,125896.0
2021-05-18 13:55:00,88.38,88.43,88.36,88.41,66277.0,77.6389,77.6829,77.6214,77.6653,66277.0
2021-05-18 14:00:00,88.4,88.57,88.4,88.57,96823.0,77.6565,77.8058,77.6565,77.8058,96823.0
2021-05-18 14:05:00,88.58,88.6,88.48,88.5,80006.0,77.8146,77.8322,77.7268,77.7443,80006.0
2021-05-18 14:10:00,88.5,88.6,88.5,88.56,42653.0,77.7443,77.8322,77.7443,77.7971,42653.0
2021-05-18 14:15:00,88.55,88.56,88.38,88.49,134374.0,77.7883,77.7971,77.6389,77.7356,134374.0
2021-05-18 14:20:00,88.5,88.56,88.39,88.48,88072.0,77.7443,77.7971,77.6477,77.7268,88072.0
2021-05-18 14:25:00,88.48,88.55,88.43,88.52,74756.0,77.7268,77.7883,77.6829,77.7619,74756.0
2021-05-18 14:30:00,88.52,88.53,88.39,88.41,54628.0,77.7619,77.7707,77.6477,77.6653,54628.0
2021-05-18 14:35:00,88.42,88.51,88.37,88.37,147635.0,77.6741,77.7531,77.6301,77.6301,147635.0
2021-05-18 14:40:00,88.36,88.42,88.35,88.38,110340.0,77.6214,77.6741,77.6126,77.6389,110340.0
2021-05-18 14:45:00,88.37,88.46,88.36,88.43,59112.0,77.6301,77.7092,77.6214,77.6829,59112.0
2021-05-18 14:50:00,88.41,88.5,88.38,88.46,73972.0,77.6653,77.7443,77.6389,77.7092,73972.0
2021-05-18 14:55:00,88.45,88.52,88.41,88.5,70625.0,77.7004,77.7619,77.6653,77.7443,70625.0
2021-05-18 15:00:00,88.48,88.53,88.41,88.45,56291.0,77.7268,77.7707,77.6653,77.7004,56291.0
2021-05-18 15:05:00,88.45,88.55,88.41,88.5,75747.0,77.7004,77.7883,77.6653,77.7443,75747.0
2021-05-18 15:10:00,88.51,88.55,88.48,88.53,89584.0,77.7531,77.7883,77.7268,77.7707,89584.0
2021-05-18 15:15:00,88.53,88.6,88.53,88.58,112454.0,77.7707,77.8322,77.7707,77.8146,112454.0
2021-05-18 15:20:00,88.58,88.6,88.53,88.54,143285.0,77.8146,77.8322,77.7707,77.7795,143285.0
2021-05-18 15:25:00,88.54,88.61,88.53,88.59,94980.0,77.7795,77.841,77.7707,77.8234,94980.0
2021-05-18 15:30:00,88.59,88.62,88.54,88.59,158964.0,77.8234,77.8498,77.7795,77.8234,158964.0
2021-05-18 15:35:00,88.59,88.64,88.55,88.55,183394.0,77.8234,77.8673,77.7883,77.7883,183394.0
2021-05-18 15:40:00,88.56,88.62,88.55,88.56,180366.0,77.7971,77.8498,77.7883,77.7971,180366.0
2021-05-18 15:45:00,88.56,88.6,88.36,88.39,194453.0,77.7971,77.8322,77.6214,77.6477,194453.0
2021-05-18 15:50:00,88.39,88.48,88.33,88.44,431953.0,77.6477,77.7268,77.595,77.6916,431953.0
2021-05-18 15:55:00,88.44,88.65,88.43,88.61,881027.0,77.6916,77.8761,77.6829,77.841,881027.0
2021-05-19 09:30:00,88.5,88.5,87.75,88.23,351235.0,77.7443,77.7443,77.0855,77.5072,351235.0
2021-05-19 09:35:00,88.21,88.3,87.8,88.03,488413.0,77.4896,77.5687,77.1294,77.3315,488413.0
2021-05-19 09:40:00,88.03,88.16,87.72,87.9,592642.0,77.3315,77.4457,77.0591,77.2173,592642.0
2021-05-19 09:45:00,87.9,88.0,87.75,87.75,396323.0,77.2173,77.3051,77.0855,77.0855,396323.0
2021-05-19 09:50:00,87.77,88.03,87.67,88.0,302044.0,77.1031,77.3315,77.0152,77.3051,302044.0
2021-05-19 09:55:00,88.0,88.05,87.88,87.91,151011.0,77.3051,77.349,77.1997,77.226,151011.0
2021-05-19 10:00:00,87.9,88.07,87.89,87.95,237577.0,77.2173,77.3666,77.2085,77.2612,237577.0
2021-05-19 10:05:00,87.95,88.06,87.77,87.94,869972.0,77.2612,77.3578,77.1031,77.2524,869972.0
2021-05-19 10:10:00,87.92,88.08,87.9,88.0,297049.0,77.2348,77.3754,77.2173,77.3051,297049.0
2021-05-19 10:15:00,88.0,88.05,87.93,87.98,170260.0,77.3051,77.349,77.2436,77.2875,170260.0
2021-05-19 10:20:00,87.98,88.05,87.88,87.91,313303.0,77.2875,77.349,77.1997,77.226,313303.0
2021-05-19 10:25:00,87.91,87.97,87.75,87.95,130232.0,77.226,77.2788,77.0855,77.2612,130232.0
2021-05-19 10:30:00,87.94,88.08,87.89,87.99,178520.0,77.2524,77.3754,77.2085,77.2963,178520.0
2021-05-19 10:35:00,88.0,88.07,87.96,88.03,177704.0,77.3051,77.3666,77.27,77.3315,177704.0
2021-05-19 10:40:00,87.99,88.05,87.94,88.05,166438.0,77.2963,77.349,77.2524,77.349,166438.0
2021-05-19 10:45:00,88.03,88.07,87.96,88.06,65621.0,77.3315,77.3666,77.27,77.3578,65621.0
2021-05-19 10:50:00,88.05,88.18,88.0,88.09,733873.0,77.349,77.4632,77.3051,77.3842,733873.0
2021-05-19 10:55:00,88.07,88.11,88.02,88.04,86705.0,77.3666,77.4017,77.3227,77.3402,86705.0
2021-05-19 11:00:00,88.03,88.1,88.01,88.02,111059.0,77.3315,77.393,77.3139,77.3227,111059.0
2021-05-19 11:05:00,88.01,88.3,88.01,88.23,85811.0,77.3139,77.5687,77.3139,77.5072,85811.0
2021-05-19 11:10:00,88.22,88.25,88.09,88.1,50178.0,77.4984,77.5247,77.3842,77.393,50178.0
2021-05-19 11:15:00,88.11,88.25,88.1,88.17,103651.0,77.4017,77.5247,77.393,77.4544,103651.0
2021-05-19 11:20:00,88.18,88.39,88.18,88.38,52088.0,77.4632,77.6477,77.4632,77.6389,52088.0
2021-05-19 11:25:00,88.36,88.5,88.3,88.44,107002.0,77.6214,77.7443,77.5687,77.6916,107002.0
2021-05-19 11:30:00,88.44,88.57,88.44,88.51,117851.0,77.6916,77.8058,77.6916,77.7531,117851.0
2021-05-19 11:35:00,88.5,88.58,88.45,88.48,124281.0,77.7443,77.8146,77.7004,77.7268,124281.0
2021-05-19 11:40:00,88.48,88.59,88.47,88.57,110350.0,77.7268,77.8234,77.718,77.8058,110350.0
2021-05-19 11:45:00,88.58,88.71,88.58,88.71,73997.0,77.8146,77.9288,77.8146,77.9288,73997.0
2021-05-19 11:50:00,88.7,88.88,88.68,88.84,91839.0,77.92,78.0782,77.9025,78.043,91839.0
2021-05-19 11:55:00,88.85,88.88,88.76,88.76,38641.0,78.0518,78.0782,77.9727,77.9727,38641.0
2021-05-19 12:00:00,88.77,88.95,88.73,88.92,415079.0,77.9815,78.1397,77.9464,78.1133,415079.0
2021-05-19 12:05:00,88.91,89.06,88.91,88.99,174010.0,78.1045,78.2363,78.1045,78.1748,174010.0
2021-05-19 12:10:00,88.99,89.17,88.99,89.15,110431.0,78.1748,78.3329,78.1748,78.3153,110431.0
2021-05-19 12:15:00,89.15,89.24,89.1,89.23,90273.0,78.3153,78.3944,78.2714,78.3856,90273.0
2021-05-19 12:20:00,89.23,89.34,89.21,89.33,135030.0,78.3856,78.4823,78.3681,78.4735,135030.0
2021-05-19 12:25:00,89.33,89.47,89.27,89.43,175862.0,78.4735,78.5965,78.4208,78.5613,175862.0
2021-05-19 12:30:00,89.43,89.55,89.39,89.53,208737.0,78.5613,78.6667,78.5262,78.6492,208737.0
2021-05-19 12:35:00,89.53,89.58,89.38,89.52,400326.0,78.6492,78.6931,78.5174,78.6404,400326.0
2021-05-19 12:40:00,89.52,89.68,89.5,89.5,682266.0,78.6404,78.7809,78.6228,78.6228,682266.0
2021-05-19 12:45:00,89.5,89.55,89.38,89.54,165960.0,78.6228,78.6667,78.5174,78.6579,165960.0
2021-05-19 12:50:00,89.55,89.55,89.42,89.45,102986.0,78.6667,78.6667,78.5525,78.5789,102986.0
2021-05-19 12:55:00,89.46,89.51,89.44,89.48,122547.0,78.5877,78.6316,78.5701,78.6052,122547.0
2021-05-19 13:00:00,89.48,89.56,89.45,89.54,78884.0,78.6052,78.6755,78.5789,78.6579,78884.0
2021-05-19 13:05:00,89.53,89.73,89.52,89.7,79438.0,78.6492,78.8249,78.6404,78.7985,79438.0
2021-05-19 13:10:00,89.69,89.88,89.67,89.81,161697.0,78.7897,78.9566,78.7722,78.8951,161697.0
2021-05-19 13:15:00,89.83,90.03,89.81,89.97,517548.0,78.9127,79.0884,78.8951,79.0357,517548.0
2021-05-19 13:20:00,89.97,90.07,89.96,90.01,180566.0,79.0357,79.1235,79.0269,79.0708,180566.0
2021-05-19 13:25:00,90.01,90.09,89.92,89.99,767387.0,79.0708,79.1411,78.9918,79.0533,767387.0
2021-05-19 13:30:00,90.0,90.02,89.89,89.91,155490.0,79.062,79.0796,78.9654,78.983,155490.0
2021-05-19 13:35:00,89.91,90.01,89.85,90.0,130772.0,78.983,79.0708,78.9303,79.062,130772.0
2021-05-19 13:40:00,89.99,89.99,89.73,89.81,1072197.0,79.0533,79.0533,78.8249,78.8951,1072197.0
2021-05-19 13:45:00,89.8,89.8,89.55,89.58,122928.0,78.8864,78.8864,78.6667,78.6931,122928.0
2021-05-19 13:50:00,89.57,89.6,89.32,89.4,71528.0,78.6843,78.7107,78.4647,78.535,71528.0
2021-05-19 13:55:00,89.4,89.41,89.19,89.2,69318.0,78.535,78.5437,78.3505,78.3593,69318.0
2021-05-19 14:00:00,89.19,89.3,89.05,89.06,86234.0,78.3505,78.4471,78.2275,78.2363,86234.0
2021-05-19 14:05:00,89.05,89.16,88.97,89.05,205821.0,78.2275,78.3241,78.1572,78.2275,205821.0
2021-05-19 14:10:00,89.06,89.07,88.8,88.92,179706.0,78.2363,78.2451,78.0079,78.1133,179706.0
2021-05-19 14:15:00,88.93,88.93,88.64,88.74,117304.0,78.1221,78.1221,77.8673,77.9552,117304.0
2021-05-19 14:20:00,88.75,89.07,88.74,89.06,73810.0,77.964,78.2451,77.9552,78.2363,73810.0
2021-05-19 14:25:00,89.03,89.05,88.93,89.01,68644.0,78.2099,78.2275,78.1221,78.1924,68644.0
2021-05-19 14:30:00,89.02,89.1,88.81,88.83,63611.0,78.2011,78.2714,78.0167,78.0342,63611.0
2021-05-19 14:35:00,88.83,88.97,88.79,88.82,118492.0,78.0342,78.1572,77.9991,78.0255,118492.0
2021-05-19 14:40:00,88.82,88.86,88.63,88.64,139239.0,78.0255,78.0606,77.8585,77.8673,139239.0
2021-05-19 14:45:00,88.65,88.66,88.52,88.56,82470.0,77.8761,77.8849,77.7619,77.7971,82470.0
2021-05-19 14:50:00,88.54,88.56,88.5,88.53,133925.0,77.7795,77.7971,77.7443,77.7707,133925.0
2021-05-19 14:55:00,88.54,88.6,88.5,88.51,137546.0,77.7795,77.8322,77.7443,77.7531,137546.0
2021-05-19 15:00:00,88.5,88.6,88.5,88.6,127337.0,77.7443,77.8322,77.7443,77.8322,127337.0
2021-05-19 15:05:00,88.6,88.7,88.5,88.55,155125.0,77.8322,77.92,77.7443,77.7883,155125.0
2021-05-19 15:10:00,88.54,88.6,88.5,88.52,99654.0,77.7795,77.8322,77.7443,77.7619,99654.0
2021-05-19 15:15:00,88.51,88.64,88.51,88.53,98212.0,77.7531,77.8673,77.7531,77.7707,98212.0
2021-05-19 15:20:00,88.53,88.61,88.5,88.52,121331.0,77.7707,77.841,77.7443,77.7619,121331.0
2021-05-19 15:25:00,88.53,88.6,88.51,88.54,105562.0,77.7707,77.8322,77.7531,77.7795,105562.0
2021-05-19 15:30:00,88.54,88.59,88.5,88.59,211156.0,77.7795,77.8234,77.7443,77.8234,211156.0
2021-05-19 15:35:00,88.58,88.71,88.51,88.7,151251.0,77.8146,77.9288,77.7531,77.92,151251.0
2021-05-19 15:40:00,88.7,88.88,88.65,88.84,215517.0,77.92,78.0782,77.8761,78.043,215517.0
2021-05-19 15:45:00,88.84,89.03,88.81,89.03,310368.0,78.043,78.2099,78.0167,78.2099,310368.0
2021-05-19 15:50:00,89.02,89.15,88.98,89.12,364855.0,78.2011,78.3153,78.166,78.289,364855.0
2021-05-19 15:55:00,89.11,89.28,89.11,89.22,651673.0,78.2802,78.4295,78.2802,78.3768,651673.0
2021-05-20 09:30:00,89.22,89.37,88.92,89.11,431657.0,78.3768,78.5086,78.1133,78.2802,431657.0
2021-05-20 09:35:00,89.11,89.27,88.62,88.86,590871.0,78.2802,78.4208,77.8498,78.0606,590871.0
2021-05-20 09:40:00,88.8,88.88,88.36,88.72,225947.0,78.0079,78.0782,77.6214,77.9376,225947.0
2021-05-20 09:45:00,88.72,89.05,88.65,88.8,166067.0,77.9376,78.2275,77.8761,78.0079,166067.0
2021-05-20 09:50:00,88.76,88.81,88.5,88.71,118787.0,77.9727,78.0167,77.7443,77.9288,118787.0
2021-05-20 09:55:00,88.72,88.77,88.59,88.72,90830.0,77.9376,77.9815,77.8234,77.9376,90830.0
2021-05-20 10:00:00,88.72,88.94,88.6,88.94,52154.0,77.9376,78.1309,77.8322,78.1309,52154.0
2021-05-20 10:05:00,88.91,88.96,88.72,88.72,35133.0,78.1045,78.1484,77.9376,77.9376,35133.0
2021-05-20 10:10:00,88.73,88.78,88.61,88.64,58054.0,77.9464,77.9903,77.841,77.8673,58054.0
2021-05-20 10:15:00,88.64,88.74,88.58,88.64,86315.0,77.8673,77.9552,77.8146,77.8673,86315.0
2021-05-20 10:20:00,88.64,88.76,88.54,88.73,92132.0,77.8673,77.9727,77.7795,77.9464,92132.0
2021-05-20 10:25:00,88.7,88.81,88.65,88.75,54863.0,77.92,78.0167,77.8761,77.964,54863.0
2021-05-20 10:30:00,88.74,88.82,88.56,88.56,74259.0,77.9552,78.0255,77.7971,77.7971,74259.0
2021-05-20 10:35:00,88.56,88.61,88.4,88.56,224789.0,77.7971,77.841,77.6565,77.7971,224789.0
2021-05-20 10:40:00,88.55,88.65,88.44,88.56,97973.0,77.7883,77.8761,77.6916,77.7971,97973.0
2021-05-20 10:45:00,88.55,88.9,88.53,88.88,69663.0,77.7883,78.0957,77.7707,78.0782,69663.0
2021-05-20 10:50:00,88.89,88.98,88.87,88.9,73873.0,78.0869,78.166,78.0694,78.0957,73873.0
2021-05-20 10:55:00,88.91,89.0,88.91,88.97,79705.0,78.1045,78.1836,78.1045,78.1572,79705.0
2021-05-20 11:00:00,89.0,89.04,88.75,88.78,60245.0,78.1836,78.2187,77.964,77.9903,60245.0
2021-05-20 11:05:00,88.78,89.02,88.73,88.93,85098.0,77.9903,78.2011,77.9464,78.1221,85098.0
2021-05-20 11:10:00,88.95,89.04,88.91,88.98,21575.0,78.1397,78.2187,78.1045,78.166,21575.0
2021-05-20 11:15:00,88.96,89.04,88.9,89.03,180129.0,78.1484,78.2187,78.0957,78.2099,180129.0
2021-05-20 11:20:00,89.02,89.14,88.99,89.12,67821.0,78.2011,78.3066,78.1748,78.289,67821.0
2021-05-20 11:25:00,89.11,89.3,89.11,89.13,58939.0,78.2802,78.4471,78.2802,78.2978,58939.0
2021-05-20 11:30:00,89.13,89.24,89.11,89.23,34271.0,78.2978,78.3944,78.2802,78.3856,34271.0
2021-05-20 11:35:00,89.24,89.63,89.24,89.61,153487.0,78.3944,78.737,78.3944,78.7194,153487.0
2021-05-20 11:40:00,89.62,89.75,89.45,89.53,182910.0,78.7282,78.8424,78.5789,78.6492,182910.0
2021-05-20 11:45:00,89.52,89.76,89.51,89.75,78477.0,78.6404,78.8512,78.6316,78.8424,78477.0
2021-05-20 11:50:00,89.74,89.8,89.62,89.75,69944.0,78.8336,78.8864,78.7282,78.8424,69944.0
2021-05-20 11:55:00,89.75,89.77,89.57,89.59,40970.0,78.8424,78.86,78.6843,78.7019,40970.0
2021-05-20 12:00:00,89.6,89.61,89.34,89.34,96818.0,78.7107,78.7194,78.4823,78.4823,96818.0
2021-05-20 12:05:00,89.34,89.42,89.29,89.37,41910.0,78.4823,78.5525,78.4383,78.5086,41910.0
2021-05-20 12:10:00,89.37,89.55,89.36,89.39,65523.0,78.5086,78.6667,78.4998,78.5262,65523.0
2021-05-20 12:15:00,89.38,89.44,89.28,89.32,54315.0,78.5174,78.5701,78.4295,78.4647,54315.0
2021-05-20 12:20:00,89.34,89.43,89.16,89.18,83120.0,78.4823,78.5613,78.3241,78.3417,83120.0
2021-05-20 12:25:00,89.16,89.34,89.1,89.13,97531.0,78.3241,78.4823,78.2714,78.2978,97531.0
2021-05-20 12:30:00,89.13,89.25,89.12,89.25,27822.0,78.2978,78.4032,78.289,78.4032,27822.0
2021-05-20 12:35:00,89.25,89.26,88.98,89.19,91590.0,78.4032,78.412,78.166,78.3505,91590.0
2021-05-20 12:40:00,89.19,89.19,89.01,89.01,37768.0,78.3505,78.3505,78.1924,78.1924,37768.0
2021-05-20 12:45:00,89.0,89.11,88.98,89.09,38409.0,78.1836,78.2802,78.166,78.2626,38409.0
2021-05-20 12:50:00,89.09,89.14,89.03,89.13,29515.0,78.2626,78.3066,78.2099,78.2978,29515.0
2021-05-20 12:55:00,89.12,89.17,89.12,89.16,29583.0,78.289,78.3329,78.289,78.3241,29583.0
2021-05-20 13:00:00,89.15,89.23,89.13,89.19,31873.0,78.3153,78.3856,78.2978,78.3505,31873.0
2021-05-20 13:05:00,89.19,89.27,89.18,89.25,41646.0,78.3505,78.4208,78.3417,78.4032,41646.0
2021-05-20 13:10:00,89.26,89.29,89.24,89.25,27872.0,78.412,78.4383,78.3944,78.4032,27872.0
2021-05-20 13:15:00,89.25,89.29,89.24,89.26,25871.0,78.4032,78.4383,78.3944,78.412,25871.0
2021-05-20 13:20:00,89.25,89.28,89.23,89.23,27904.0,78.4032,78.4295,78.3856,78.3856,27904.0
2021-05-20 13:25:00,89.23,89.27,89.21,89.26,35613.0,78.3856,78.4208,78.3681,78.412,35613.0
2021-05-20 13:30:00,89.25,89.35,89.25,89.32,42117.0,78.4032,78.491,78.4032,78.4647,42117.0
2021-05-20 13:35:00,89.32,89.41,89.31,89.41,43692.0,78.4647,78.5437,78.4559,78.5437,43692.0
2021-05-20 13:40:00,89.4,89.4,89.21,89.29,67155.0,78.535,78.535,78.3681,78.4383,67155.0
2021-05-20 13:45:00,89.28,89.31,89.22,89.31,41372.0,78.4295,78.4559,78.3768,78.4559,41372.0
2021-05-20 13:50:00,89.31,89.31,89.07,89.13,42758.0,78.4559,78.4559,78.2451,78.2978,42758.0
2021-05-20 13:55:00,89.12,89.18,89.08,89.09,27549.0,78.289,78.3417,78.2539,78.2626,27549.0
2021-05-20 14:00:00,89.09,89.16,89.05,89.09,31785.0,78.2626,78.3241,78.2275,78.2626,31785.0
2021-05-20 14:05:00,89.09,89.17,89.09,89.11,31444.0,78.2626,78.3329,78.2626,78.2802,31444.0
2021-05-20 14:10:00,89.11,89.16,89.08,89.1,44300.0,78.2802,78.3241,78.2539,78.2714,44300.0
2021-05-20 14:15:00,89.1,89.15,89.01,89.14,117601.0,78.2714,78.3153,78.1924,78.3066,117601.0
2021-05-20 14:20:00,89.14,89.16,89.07,89.1,33820.0,78.3066,78.3241,78.2451,78.2714,33820.0
2021-05-20 14:25:00,89.11,89.16,89.05,89.15,93280.0,78.2802,78.3241,78.2275,78.3153,93280.0
2021-05-20 14:30:00,89.16,89.21,89.1,89.1,51726.0,78.3241,78.3681,78.2714,78.2714,51726.0
2021-05-20 14:35:00,89.1,89.18,89.1,89.13,55192.0,78.2714,78.3417,78.2714,78.2978,55192.0
2021-05-20 14:40:00,89.13,89.22,89.11,89.17,41955.0,78.2978,78.3768,78.2802,78.3329,41955.0
2021-05-20 14:45:00,89.17,89.2,89.12,89.14,26511.0,78.3329,78.3593,78.289,78.3066,26511.0
2021-05-20 14:50:00,89.15,89.15,89.0,89.03,53005.0,78.3153,78.3153,78.1836,78.2099,53005.0
2021-05-20 14:55:00,89.03,89.03,88.93,88.98,165679.0,78.2099,78.2099,78.1221,78.166,165679.0
2021-05-20 15:00:00,88.98,88.98,88.89,88.95,41087.0,78.166,78.166,78.0869,78.1397,41087.0
2021-05-20 15:05:00,88.95,88.98,88.87,88.97,43833.0,78.1397,78.166,78.0694,78.1572,43833.0
2021-05-20 15:10:00,88.96,89.07,88.96,89.0,36652.0,78.1484,78.2451,78.1484,78.1836,36652.0
2021-05-20 15:15:00,89.01,89.04,88.99,88.99,32147.0,78.1924,78.2187,78.1748,78.1748,32147.0
2021-05-20 15:20:00,89.0,89.1,88.98,89.1,46327.0,78.1836,78.2714,78.166,78.2714,46327.0
2021-05-20 15:25:00,89.1,89.22,89.03,89.08,76220.0,78.2714,78.3768,78.2099,78.2539,76220.0
2021-05-20 15:30:00,89.07,89.09,89.0,89.06,70127.0,78.2451,78.2626,78.1836,78.2363,70127.0
2021-05-20 15:35:00,89.06,89.16,89.05,89.08,66467.0,78.2363,78.3241,78.2275,78.2539,66467.0
2021-05-20 15:40:00,89.09,89.15,89.05,89.11,106664.0,78.2626,78.3153,78.2275,78.2802,106664.0
2021-05-20 15:45:00,89.11,89.15,88.99,88.99,94014.0,78.2802,78.3153,78.1748,78.1748,94014.0
2021-05-20 15:50:00,89.0,89.13,88.89,89.11,153099.0,78.1836,78.2978,78.0869,78.2802,153099.0
2021-05-20 15:55:00,89.11,89.13,88.94,89.07,527395.0,78.2802,78.2978,78.1309,78.2451,527395.0
2021-05-21 09:30:00,89.29,89.85,89.11,89.79,325851.0,78.4383,78.9303,78.2802,78.8776,325851.0
2021-05-21 09:35:00,89.75,90.2,89.72,90.1,209281.0,78.8424,79.2377,78.8161,79.1499,209281.0
2021-05-21 09:40:00,90.07,90.13,89.89,90.02,82462.0,79.1235,79.1762,78.9654,79.0796,82462.0
2021-05-21 09:45:00,90.0,90.15,89.93,90.15,168973.0,79.062,79.1938,79.0006,79.1938,168973.0
2021-05-21 09:50:00,90.14,90.14,89.92,90.05,62492.0,79.185,79.185,78.9918,79.106,62492.0
2021-05-21 09:55:00,90.06,90.15,89.96,89.96,109880.0,79.1148,79.1938,79.0269,79.0269,109880.0
2021-05-21 10:00:00,89.96,89.98,89.79,89.87,88794.0,79.0269,79.0445,78.8776,78.9478,88794.0
2021-05-21 10:05:00,89.91,90.06,89.91,89.95,40770.0,78.983,79.1148,78.983,79.0181,40770.0
2021-05-21 10:10:00,89.97,90.01,89.77,89.78,46157.0,79.0357,79.0708,78.86,78.8688,46157.0
2021-05-21 10:15:00,89.77,89.86,89.72,89.84,79871.0,78.86,78.9391,78.8161,78.9215,79871.0
2021-05-21 10:20:00,89.85,89.86,89.54,89.76,100054.0,78.9303,78.9391,78.6579,78.8512,100054.0
2021-05-21 10:25:00,89.75,89.79,89.67,89.7,50035.0,78.8424,78.8776,78.7722,78.7985,50035.0
2021-05-21 10:30:00,89.69,89.82,89.67,89.8,43589.0,78.7897,78.9039,78.7722,78.8864,43589.0
2021-05-21 10:35:00,89.8,89.8,89.62,89.7,73630.0,78.8864,78.8864,78.7282,78.7985,73630.0
2021-05-21 10:40:00,89.71,89.77,89.68,89.7,62522.0,78.8073,78.86,78.7809,78.7985,62522.0
2021-05-21 10:45:00,89.69,89.78,89.66,89.76,53264.0,78.7897,78.8688,78.7634,78.8512,53264.0
2021-05-21 10:50:00,89.76,89.84,89.66,89.68,45964.0,78.8512,78.9215,78.7634,78.7809,45964.0
2021-05-21 10:55:00,89.7,89.76,89.67,89.68,39987.0,78.7985,78.8512,78.7722,78.7809,39987.0
2021-05-21 11:00:00,89.69,89.81,89.66,89.81,46494.0,78.7897,78.8951,78.7634,78.8951,46494.0
2021-05-21 11:05:00,89.82,89.96,89.81,89.81,143110.0,78.9039,79.0269,78.8951,78.8951,143110.0
2021-05-21 11:10:00,89.81,89.91,89.78,89.83,31079.0,78.8951,78.983,78.8688,78.9127,31079.0
2021-05-21 11:15:00,89.83,89.86,89.75,89.82,27483.0,78.9127,78.9391,78.8424,78.9039,27483.0
2021-05-21 11:20:00,89.82,89.95,89.81,89.88,32838.0,78.9039,79.0181,78.8951,78.9566,32838.0
2021-05-21 11:25:00,89.89,89.89,89.74,89.82,48179.0,78.9654,78.9654,78.8336,78.9039,48179.0
2021-05-21 11:30:00,89.82,89.88,89.77,89.88,63804.0,78.9039,78.9566,78.86,78.9566,63804.0
2021-05-21 11:35:00,89.89,89.9,89.73,89.77,74520.0,78.9654,78.9742,78.8249,78.86,74520.0
2021-05-21 11:40:00,89.76,89.83,89.73,89.75,28166.0,78.8512,78.9127,78.8249,78.8424,28166.0
2021-05-21 11:45:00,89.75,89.82,89.75,89.76,19294.0,78.8424,78.9039,78.8424,78.8512,19294.0
2021-05-21 11:50:00,89.78,89.79,89.71,89.74,29925.0,78.8688,78.8776,78.8073,78.8336,29925.0
2021-05-21 11:55:00,89.75,89.81,89.66,89.67,75504.0,78.8424,78.8951,78.7634,78.7722,75504.0
2021-05-21 12:00:00,89.67,89.73,89.63,89.73,58321.0,78.7722,78.8249,78.737,78.8249,58321.0
2021-05-21 12:05:00,89.75,89.76,89.51,89.52,58182.0,78.8424,78.8512,78.6316,78.6404,58182.0
2021-05-21 12:10:00,89.53,89.67,89.46,89.61,45861.0,78.6492,78.7722,78.5877,78.7194,45861.0
2021-05-21 12:15:00,89.61,89.62,89.5,89.53,26195.0,78.7194,78.7282,78.6228,78.6492,26195.0
2021-05-21 12:20:00,89.53,89.55,89.48,89.53,26741.0,78.6492,78.6667,78.6052,78.6492,26741.0
2021-05-21 12:25:00,89.53,89.57,89.51,89.56,31511.0,78.6492,78.6843,78.6316,78.6755,31511.0
2021-05-21 12:30:00,89.56,89.57,89.52,89.54,35927.0,78.6755,78.6843,78.6404,78.6579,35927.0
2021-05-21 12:35:00,89.53,89.54,89.44,89.5,42948.0,78.6492,78.6579,78.5701,78.6228,42948.0
2021-05-21 12:40:00,89.49,89.56,89.48,89.55,35127.0,78.614,78.6755,78.6052,78.6667,35127.0
2021-05-21 12:45:00,89.55,89.56,89.48,89.49,28743.0,78.6667,78.6755,78.6052,78.614,28743.0
2021-05-21 12:50:00,89.49,89.53,89.45,89.49,56286.0,78.614,78.6492,78.5789,78.614,56286.0
2021-05-21 12:55:00,89.49,89.51,89.39,89.49,60032.0,78.614,78.6316,78.5262,78.614,60032.0
2021-05-21 13:00:00,89.49,89.53,89.47,89.51,31205.0,78.614,78.6492,78.5965,78.6316,31205.0
2021-05-21 13:05:00,89.51,89.56,89.47,89.49,17893.0,78.6316,78.6755,78.5965,78.614,17893.0
2021-05-21 13:10:00,89.5,89.52,89.47,89.48,22569.0,78.6228,78.6404,78.5965,78.6052,22569.0
2021-05-21 13:15:00,89.48,89.55,89.46,89.53,27947.0,78.6052,78.6667,78.5877,78.6492,27947.0
2021-05-21 13:20:00,89.53,89.59,89.52,89.56,55841.0,78.6492,78.7019,78.6404,78.6755,55841.0
2021-05-21 13:25:00,89.55,89.67,89.53,89.63,58549.0,78.6667,78.7722,78.6492,78.737,58549.0
2021-05-21 13:30:00,89.63,89.67,89.6,89.64,90628.0,78.737,78.7722,78.7107,78.7458,90628.0
2021-05-21 13:35:00,89.64,89.67,89.6,89.65,82780.0,78.7458,78.7722,78.7107,78.7546,82780.0
2021-05-21 13:40:00,89.66,89.67,89.48,89.48,118496.0,78.7634,78.7722,78.6052,78.6052,118496.0
2021-05-21 13:45:00,89.48,89.59,89.47,89.59,51612.0,78.6052,78.7019,78.5965,78.7019,51612.0
2021-05-21 13:50:00,89.59,89.63,89.54,89.61,22460.0,78.7019,78.737,78.6579,78.7194,22460.0
2021-05-21 13:55:00,89.61,89.7,89.6,89.67,25211.0,78.7194,78.7985,78.7107,78.7722,25211.0
2021-05-21 14:00:00,89.69,89.69,89.56,89.6,34151.0,78.7897,78.7897,78.6755,78.7107,34151.0
2021-05-21 14:05:00,89.6,89.6,89.5,89.54,25120.0,78.7107,78.7107,78.6228,78.6579,25120.0
2021-05-21 14:10:00,89.54,89.6,89.52,89.57,26288.0,78.6579,78.7107,78.6404,78.6843,26288.0
2021-05-21 14:15:00,89.57,89.63,89.55,89.61,32962.0,78.6843,78.737,78.6667,78.7194,32962.0
2021-05-21 14:20:00,89.6,89.61,89.48,89.59,59319.0,78.7107,78.7194,78.6052,78.7019,59319.0
2021-05-21 14:25:00,89.59,89.6,89.48,89.52,23028.0,78.7019,78.7107,78.6052,78.6404,23028.0
2021-05-21 14:30:00,89.52,89.55,89.48,89.48,126438.0,78.6404,78.6667,78.6052,78.6052,126438.0
2021-05-21 14:35:00,89.48,89.51,89.41,89.47,46263.0,78.6052,78.6316,78.5437,78.5965,46263.0
2021-05-21 14:40:00,89.48,89.49,89.39,89.47,20332.0,78.6052,78.614,78.5262,78.5965,20332.0
2021-05-21 14:45:00,89.46,89.5,89.43,89.48,29101.0,78.5877,78.6228,78.5613,78.6052,29101.0
2021-05-21 14:50:00,89.48,89.57,89.47,89.56,41064.0,78.6052,78.6843,78.5965,78.6755,41064.0
2021-05-21 14:55:00,89.56,89.57,89.52,89.55,31933.0,78.6755,78.6843,78.6404,78.6667,31933.0
2021-05-21 15:00:00,89.55,89.59,89.5,89.59,31972.0,78.6667,78.7019,78.6228,78.7019,31972.0
2021-05-21 15:05:00,89.59,89.59,89.52,89.55,34334.0,78.7019,78.7019,78.6404,78.6667,34334.0
2021-05-21 15:10:00,89.55,89.61,89.51,89.59,37148.0,78.6667,78.7194,78.6316,78.7019,37148.0
2021-05-21 15:15:00,89.59,89.65,89.58,89.64,34622.0,78.7019,78.7546,78.6931,78.7458,34622.0
2021-05-21 15:20:00,89.64,89.7,89.63,89.67,37362.0,78.7458,78.7985,78.737,78.7722,37362.0
2021-05-21 15:25:00,89.67,89.73,89.64,89.71,48012.0,78.7722,78.8249,78.7458,78.8073,48012.0
2021-05-21 15:30:00,89.7,89.72,89.58,89.62,65540.0,78.7985,78.8161,78.6931,78.7282,65540.0
2021-05-21 15:35:00,89.62,89.68,89.58,89.64,78640.0,78.7282,78.7809,78.6931,78.7458,78640.0
2021-05-21 15:40:00,89.64,89.69,89.63,89.64,80272.0,78.7458,78.7897,78.737,78.7458,80272.0
2021-05-21 15:45:00,89.64,89.75,89.62,89.74,93567.0,78.7458,78.8424,78.7282,78.8336,93567.0
2021-05-21 15:50:00,89.73,89.79,89.66,89.78,143050.0,78.8249,78.8776,78.7634,78.8688,143050.0
2021-05-21 15:55:00,89.79,89.84,89.74,89.8,461309.0,78.8776,78.9215,78.8336,78.8864,461309.0
2021-05-24 09:30:00,90.06,90.59,90.0,90.53,196076.0,79.1148,79.5803,79.062,79.5276,196076.0
2021-05-24 09:35:00,90.59,90.62,89.96,90.03,126910.0,79.5803,79.6067,79.0269,79.0884,126910.0
2021-05-24 09:40:00,90.05,90.07,89.92,89.97,62269.0,79.106,79.1235,78.9918,79.0357,62269.0
2021-05-24 09:45:00,89.95,90.12,89.88,90.03,75303.0,79.0181,79.1675,78.9566,79.0884,75303.0
2021-05-24 09:50:00,90.03,90.13,89.88,90.12,59197.0,79.0884,79.1762,78.9566,79.1675,59197.0
2021-05-24 09:55:00,90.13,90.25,90.1,90.18,40945.0,79.1762,79.2817,79.1499,79.2202,40945.0
2021-05-24 10:00:00,90.19,90.24,89.97,90.13,89512.0,79.229,79.2729,79.0357,79.1762,89512.0
2021-05-24 10:05:00,90.11,90.13,90.01,90.09,41407.0,79.1587,79.1762,79.0708,79.1411,41407.0
2021-05-24 10:10:00,90.08,90.09,89.85,89.95,53425.0,79.1323,79.1411,78.9303,79.0181,53425.0
2021-05-24 10:15:00,89.95,90.13,89.94,90.13,60189.0,79.0181,79.1762,79.0093,79.1762,60189.0
2021-05-24 10:20:00,90.13,90.25,90.09,90.24,58811.0,79.1762,79.2817,79.1411,79.2729,58811.0
2021-05-24 10:25:00,90.25,90.28,90.17,90.2,24489.0,79.2817,79.308,79.2114,79.2377,24489.0
2021-05-24 10:30:00,90.2,90.32,90.2,90.32,22539.0,79.2377,79.3432,79.2377,79.3432,22539.0
2021-05-24 10:35:00,90.31,90.32,90.21,90.25,38574.0,79.3344,79.3432,79.2465,79.2817,38574.0
2021-05-24 10:40:00,90.25,90.38,90.24,90.37,30773.0,79.2817,79.3959,79.2729,79.3871,30773.0
2021-05-24 10:45:00,90.38,90.41,90.32,90.4,46673.0,79.3959,79.4222,79.3432,79.4134,46673.0
2021-05-24 10:50:00,90.4,90.46,90.38,90.41,33386.0,79.4134,79.4661,79.3959,79.4222,33386.0
2021-05-24 10:55:00,90.41,90.41,90.32,90.35,33982.0,79.4222,79.4222,79.3432,79.3695,33982.0
2021-05-24 11:00:00,90.34,90.41,90.32,90.37,25365.0,79.3607,79.4222,79.3432,79.3871,25365.0
2021-05-24 11:05:00,90.37,90.37,90.28,90.31,23286.0,79.3871,79.3871,79.308,79.3344,23286.0
2021-05-24 11:10:00,90.3,90.33,90.08,90.08,30765.0,79.3256,79.3519,79.1323,79.1323,30765.0
2021-05-24 11:15:00,90.1,90.1,89.96,90.0,24205.0,79.1499,79.1499,79.0269,79.062,24205.0
2021-05-24 11:20:00,90.01,90.14,89.99,90.14,32312.0,79.0708,79.185,79.0533,79.185,32312.0
2021-05-24 11:25:00,90.14,90.22,90.09,90.18,35196.0,79.185,79.2553,79.1411,79.2202,35196.0
2021-05-24 11:30:00,90.19,90.28,90.18,90.2,25236.0,79.229,79.308,79.2202,79.2377,25236.0
2021-05-24 11:35:00,90.2,90.23,90.16,90.17,22010.0,79.2377,79.2641,79.2026,79.2114,22010.0
2021-05-24 11:40:00,90.16,90.18,90.13,90.15,22681.0,79.2026,79.2202,79.1762,79.1938,22681.0
2021-05-24 11:45:00,90.14,90.19,90.12,90.13,44812.0,79.185,79.229,79.1675,79.1762,44812.0
2021-05-24 11:50:00,90.13,90.19,90.12,90.18,41620.0,79.1762,79.229,79.1675,79.2202,41620.0
2021-05-24 11:55:00,90.17,90.18,90.13,90.15,31406.0,79.2114,79.2202,79.1762,79.1938,31406.0
2021-05-24 12:00:00,90.14,90.14,90.05,90.07,36123.0,79.185,79.185,79.106,79.1235,36123.0
2021-05-24 12:05:00,90.08,90.11,90.05,90.11,25473.0,79.1323,79.1587,79.106,79.1587,25473.0
2021-05-24 12:10:00,90.11,90.12,90.07,90.1,15338.0,79.1587,79.1675,79.1235,79.1499,15338.0
2021-05-24 12:15:00,90.1,90.14,90.09,90.09,17420.0,79.1499,79.185,79.1411,79.1411,17420.0
2021-05-24 12:20:00,90.1,90.1,90.04,90.04,35405.0,79.1499,79.1499,79.0972,79.0972,35405.0
2021-05-24 12:25:00,90.04,90.05,89.95,89.97,35572.0,79.0972,79.106,79.0181,79.0357,35572.0
2021-05-24 12:30:00,89.98,90.12,89.96,90.11,27734.0,79.0445,79.1675,79.0269,79.1587,27734.0
2021-05-24 12:35:00,90.1,90.14,90.05,90.05,32636.0,79.1499,79.185,79.106,79.106,32636.0
2021-05-24 12:40:00,90.05,90.1,90.03,90.09,61466.0,79.106,79.1499,79.0884,79.1411,61466.0
2021-05-24 12:45:00,90.09,90.1,89.99,90.01,17965.0,79.1411,79.1499,79.0533,79.0708,17965.0
2021-05-24 12:50:00,90.01,90.09,90.01,90.03,20006.0,79.0708,79.1411,79.0708,79.0884,20006.0
2021-05-24 12:55:00,90.04,90.05,89.97,89.99,41794.0,79.0972,79.106,79.0357,79.0533,41794.0
2021-05-24 13:00:00,89.99,90.0,89.95,89.98,28053.0,79.0533,79.062,79.0181,79.0445,28053.0
2021-05-24 13:05:00,89.98,89.99,89.87,89.89,37071.0,79.0445,79.0533,78.9478,78.9654,37071.0
2021-05-24 13:10:00,89.9,89.97,89.9,89.94,28835.0,78.9742,79.0357,78.9742,79.0093,28835.0
2021-05-24 13:15:00,89.93,89.93,89.88,89.93,43082.0,79.0006,79.0006,78.9566,79.0006,43082.0
2021-05-24 13:20:00,89.93,89.95,89.88,89.92,29585.0,79.0006,79.0181,78.9566,78.9918,29585.0
2021-05-24 13:25:00,89.93,89.97,89.92,89.96,25260.0,79.0006,79.0357,78.9918,79.0269,25260.0
2021-05-24 13:30:00,89.96,89.99,89.92,89.93,26971.0,79.0269,79.0533,78.9918,79.0006,26971.0
2021-05-24 13:35:00,89.93,89.97,89.89,89.91,34957.0,79.0006,79.0357,78.9654,78.983,34957.0
2021-05-24 13:40:00,89.91,89.97,89.9,89.95,57928.0,78.983,79.0357,78.9742,79.0181,57928.0
2021-05-24 13:45:00,89.94,89.97,89.9,89.95,25704.0,79.0093,79.0357,78.9742,79.0181,25704.0
2021-05-24 13:50:00,89.94,90.02,89.92,90.0,45468.0,79.0093,79.0796,78.9918,79.062,45468.0
2021-05-24 13:55:00,89.99,90.04,89.97,90.03,37095.0,79.0533,79.0972,79.0357,79.0884,37095.0
2021-05-24 14:00:00,90.04,90.12,90.03,90.08,43389.0,79.0972,79.1675,79.0884,79.1323,43389.0
2021-05-24 14:05:00,90.07,90.07,89.99,90.06,31384.0,79.1235,79.1235,79.0533,79.1148,31384.0
2021-05-24 14:10:00,90.06,90.1,90.04,90.09,23122.0,79.1148,79.1499,79.0972,79.1411,23122.0
2021-05-24 14:15:00,90.09,90.12,90.07,90.09,18668.0,79.1411,79.1675,79.1235,79.1411,18668.0
2021-05-24 14:20:00,90.09,90.12,90.06,90.09,15629.0,79.1411,79.1675,79.1148,79.1411,15629.0
2021-05-24 14:25:00,90.09,90.11,90.07,90.08,27417.0,79.1411,79.1587,79.1235,79.1323,27417.0
2021-05-24 14:30:00,90.09,90.13,90.07,90.09,25948.0,79.1411,79.1762,79.1235,79.1411,25948.0
2021-05-24 14:35:00,90.1,90.13,90.07,90.11,31686.0,79.1499,79.1762,79.1235,79.1587,31686.0
2021-05-24 14:40:00,90.11,90.12,90.08,90.09,35928.0,79.1587,79.1675,79.1323,79.1411,35928.0
2021-05-24 14:45:00,90.09,90.16,90.07,90.15,31181.0,79.1411,79.2026,79.1235,79.1938,31181.0
2021-05-24 14:50:00,90.13,90.14,90.04,90.07,41480.0,79.1762,79.185,79.0972,79.1235,41480.0
2021-05-24 14:55:00,90.08,90.09,89.99,90.01,50407.0,79.1323,79.1411,79.0533,79.0708,50407.0
2021-05-24 15:00:00,90.01,90.02,89.91,89.95,60385.0,79.0708,79.0796,78.983,79.0181,60385.0
2021-05-24 15:05:00,89.95,90.0,89.94,89.98,42717.0,79.0181,79.062,79.0093,79.0445,42717.0
2021-05-24 15:10:00,89.99,90.01,89.93,89.95,45907.0,79.0533,79.0708,79.0006,79.0181,45907.0
2021-05-24 15:15:00,89.94,89.97,89.86,89.88,42520.0,79.0093,79.0357,78.9391,78.9566,42520.0
2021-05-24 15:20:00,89.88,89.92,89.86,89.88,41553.0,78.9566,78.9918,78.9391,78.9566,41553.0
2021-05-24 15:25:00,89.88,89.95,89.83,89.84,37868.0,78.9566,79.0181,78.9127,78.9215,37868.0
2021-05-24 15:30:00,89.83,89.91,89.83,89.87,38252.0,78.9127,78.983,78.9127,78.9478,38252.0
2021-05-24 15:35:00,89.86,89.93,89.81,89.82,59898.0,78.9391,79.0006,78.8951,78.9039,59898.0
2021-05-24 15:40:00,89.82,89.84,89.71,89.73,39655.0,78.9039,78.9215,78.8073,78.8249,39655.0
2021-05-24 15:45:00,89.72,89.75,89.65,89.74,57665.0,78.8161,78.8424,78.7546,78.8336,57665.0
2021-05-24 15:50:00,89.72,89.74,89.64,89.7,129251.0,78.8161,78.8336,78.7458,78.7985,129251.0
2021-05-24 15:55:00,89.7,89.77,89.67,89.71,252040.0,78.7985,78.86,78.7722,78.8073,252040.0
2021-05-25 09:30:00,89.71,89.82,89.34,89.75,157727.0,78.8073,78.9039,78.4823,78.8424,157727.0
2021-05-25 09:35:00,89.73,89.82,89.6,89.62,57475.0,78.8249,78.9039,78.7107,78.7282,57475.0
2021-05-25 09:40:00,89.61,89.74,89.6,89.71,69540.0,78.7194,78.8336,78.7107,78.8073,69540.0
2021-05-25 09:45:00,89.7,89.76,89.62,89.62,71114.0,78.7985,78.8512,78.7282,78.7282,71114.0
2021-05-25 09:50:00,89.62,89.76,89.59,89.61,47643.0,78.7282,78.8512,78.7019,78.7194,47643.0
2021-05-25 09:55:00,89.61,89.67,89.39,89.43,90238.0,78.7194,78.7722,78.5262,78.5613,90238.0
2021-05-25 10:00:00,89.45,89.5,89.21,89.23,99806.0,78.5789,78.6228,78.3681,78.3856,99806.0
2021-05-25 10:05:00,89.22,89.24,88.82,89.01,146222.0,78.3768,78.3944,78.0255,78.1924,146222.0
2021-05-25 10:10:00,89.01,89.11,88.91,89.08,94032.0,78.1924,78.2802,78.1045,78.2539,94032.0
2021-05-25 10:15:00,89.07,89.12,89.01,89.09,54260.0,78.2451,78.289,78.1924,78.2626,54260.0
2021-05-25 10:20:00,89.11,89.19,88.94,89.13,76196.0,78.2802,78.3505,78.1309,78.2978,76196.0
2021-05-25 10:25:00,89.12,89.26,89.08,89.17,36213.0,78.289,78.412,78.2539,78.3329,36213.0
2021-05-25 10:30:00,89.15,89.27,89.13,89.2,41418.0,78.3153,78.4208,78.2978,78.3593,41418.0
2021-05-25 10:35:00,89.2,89.2,89.1,89.13,37202.0,78.3593,78.3593,78.2714,78.2978,37202.0
2021-05-25 10:40:00,89.13,89.29,89.09,89.28,32630.0,78.2978,78.4383,78.2626,78.4295,32630.0
2021-05-25 10:45:00,89.28,89.29,89.11,89.14,37351.0,78.4295,78.4383,78.2802,78.3066,37351.0
2021-05-25 10:50:00,89.12,89.14,89.04,89.06,35810.0,78.289,78.3066,78.2187,78.2363,35810.0
2021-05-25 10:55:00,89.04,89.04,88.92,88.98,34717.0,78.2187,78.2187,78.1133,78.166,34717.0
2021-05-25 11:00:00,88.98,89.03,88.86,89.02,77242.0,78.166,78.2099,78.0606,78.2011,77242.0
2021-05-25 11:05:00,89.02,89.05,88.97,89.01,34396.0,78.2011,78.2275,78.1572,78.1924,34396.0
2021-05-25 11:10:00,89.01,89.06,88.9,89.0,36475.0,78.1924,78.2363,78.0957,78.1836,36475.0
2021-05-25 11:15:00,88.99,89.03,88.93,88.94,70419.0,78.1748,78.2099,78.1221,78.1309,70419.0
2021-05-25 11:20:00,88.93,89.04,88.91,89.01,50787.0,78.1221,78.2187,78.1045,78.1924,50787.0
2021-05-25 11:25:00,89.02,89.07,89.0,89.04,38467.0,78.2011,78.2451,78.1836,78.2187,38467.0
2021-05-25 11:30:00,89.04,89.09,89.01,89.06,34153.0,78.2187,78.2626,78.1924,78.2363,34153.0
2021-05-25 11:35:00,89.06,89.14,89.03,89.13,29933.0,78.2363,78.3066,78.2099,78.2978,29933.0
2021-05-25 11:40:00,89.12,89.18,89.11,89.16,14884.0,78.289,78.3417,78.2802,78.3241,14884.0
2021-05-25 11:45:00,89.16,89.25,89.14,89.22,31272.0,78.3241,78.4032,78.3066,78.3768,31272.0
2021-05-25 11:50:00,89.22,89.22,89.14,89.15,16134.0,78.3768,78.3768,78.3066,78.3153,16134.0
2021-05-25 11:55:00,89.15,89.25,89.12,89.13,32099.0,78.3153,78.4032,78.289,78.2978,32099.0
2021-05-25 12:00:00,89.13,89.15,89.03,89.09,23571.0,78.2978,78.3153,78.2099,78.2626,23571.0
2021-05-25 12:05:00,89.09,89.16,89.07,89.15,35684.0,78.2626,78.3241,78.2451,78.3153,35684.0
2021-05-25 12:10:00,89.15,89.15,89.08,89.14,23486.0,78.3153,78.3153,78.2539,78.3066,23486.0
2021-05-25 12:15:00,89.13,89.22,89.13,89.2,21084.0,78.2978,78.3768,78.2978,78.3593,21084.0
2021-05-25 12:20:00,89.22,89.3,89.22,89.25,37090.0,78.3768,78.4471,78.3768,78.4032,37090.0
2021-05-25 12:25:00,89.25,89.28,89.23,89.23,13639.0,78.4032,78.4295,78.3856,78.3856,13639.0
2021-05-25 12:30:00,89.23,89.26,89.22,89.22,13379.0,78.3856,78.412,78.3768,78.3768,13379.0
2021-05-25 12:35:00,89.2,89.31,89.18,89.29,24001.0,78.3593,78.4559,78.3417,78.4383,24001.0
2021-05-25 12:40:00,89.29,89.35,89.28,89.33,16273.0,78.4383,78.491,78.4295,78.4735,16273.0
2021-05-25 12:45:00,89.33,89.33,89.23,89.23,25193.0,78.4735,78.4735,78.3856,78.3856,25193.0
2021-05-25 12:50:00,89.24,89.25,89.16,89.18,30588.0,78.3944,78.4032,78.3241,78.3417,30588.0
2021-05-25 12:55:00,89.17,89.19,89.15,89.19,25921.0,78.3329,78.3505,78.3153,78.3505,25921.0
2021-05-25 13:00:00,89.19,89.2,89.03,89.04,59389.0,78.3505,78.3593,78.2099,78.2187,59389.0
2021-05-25 13:05:00,89.04,89.04,88.95,88.96,35862.0,78.2187,78.2187,78.1397,78.1484,35862.0
2021-05-25 13:10:00,88.94,89.02,88.94,88.97,31682.0,78.1309,78.2011,78.1309,78.1572,31682.0
2021-05-25 13:15:00,88.97,88.99,88.94,88.96,24400.0,78.1572,78.1748,78.1309,78.1484,24400.0
2021-05-25 13:20:00,88.97,89.06,88.97,89.0,29171.0,78.1572,78.2363,78.1572,78.1836,29171.0
2021-05-25 13:25:00,88.99,89.01,88.95,89.0,22568.0,78.1748,78.1924,78.1397,78.1836,22568.0
2021-05-25 13:30:00,89.0,89.04,88.98,88.98,31172.0,78.1836,78.2187,78.166,78.166,31172.0
2021-05-25 13:35:00,88.98,88.99,88.81,88.82,37060.0,78.166,78.1748,78.0167,78.0255,37060.0
2021-05-25 13:40:00,88.82,88.82,88.71,88.74,48857.0,78.0255,78.0255,77.9288,77.9552,48857.0
2021-05-25 13:45:00,88.74,88.8,88.74,88.77,20950.0,77.9552,78.0079,77.9552,77.9815,20950.0
2021-05-25 13:50:00,88.76,88.94,88.76,88.94,40356.0,77.9727,78.1309,77.9727,78.1309,40356.0
2021-05-25 13:55:00,88.93,89.02,88.89,88.95,64786.0,78.1221,78.2011,78.0869,78.1397,64786.0
2021-05-25 14:00:00,88.95,89.07,88.95,89.07,42565.0,78.1397,78.2451,78.1397,78.2451,42565.0
2021-05-25 14:05:00,89.06,89.1,88.95,88.95,21791.0,78.2363,78.2714,78.1397,78.1397,21791.0
2021-05-25 14:10:00,88.95,89.06,88.95,89.06,34392.0,78.1397,78.2363,78.1397,78.2363,34392.0
2021-05-25 14:15:00,89.05,89.05,89.0,89.01,25083.0,78.2275,78.2275,78.1836,78.1924,25083.0
2021-05-25 14:20:00,89.01,89.09,88.98,89.02,43499.0,78.1924,78.2626,78.166,78.2011,43499.0
2021-05-25 14:25:00,89.01,89.05,88.98,89.0,23261.0,78.1924,78.2275,78.166,78.1836,23261.0
2021-05-25 14:30:00,89.01,89.05,88.97,89.03,23088.0,78.1924,78.2275,78.1572,78.2099,23088.0
2021-05-25 14:35:00,89.03,89.05,88.98,89.02,21857.0,78.2099,78.2275,78.166,78.2011,21857.0
2021-05-25 14:40:00,89.02,89.04,88.98,89.0,35934.0,78.2011,78.2187,78.166,78.1836,35934.0
2021-05-25 14:45:00,89.0,89.03,88.92,88.96,32609.0,78.1836,78.2099,78.1133,78.1484,32609.0
2021-05-25 14:50:00,88.94,88.97,88.81,88.83,42715.0,78.1309,78.1572,78.0167,78.0342,42715.0
2021-05-25 14:55:00,88.83,88.97,88.82,88.91,24861.0,78.0342,78.1572,78.0255,78.1045,24861.0
2021-05-25 15:00:00,88.91,88.91,88.82,88.88,32318.0,78.1045,78.1045,78.0255,78.0782,32318.0
2021-05-25 15:05:00,88.88,88.95,88.88,88.91,22902.0,78.0782,78.1397,78.0782,78.1045,22902.0
2021-05-25 15:10:00,88.92,88.94,88.87,88.93,27963.0,78.1133,78.1309,78.0694,78.1221,27963.0
2021-05-25 15:15:00,88.92,88.96,88.81,88.84,42737.0,78.1133,78.1484,78.0167,78.043,42737.0
2021-05-25 15:20:00,88.84,88.99,88.84,88.93,33765.0,78.043,78.1748,78.043,78.1221,33765.0
2021-05-25 15:25:00,88.94,88.95,88.8,88.8,47147.0,78.1309,78.1397,78.0079,78.0079,47147.0
2021-05-25 15:30:00,88.8,88.81,88.67,88.73,64989.0,78.0079,78.0167,77.8937,77.9464,64989.0
2021-05-25 15:35:00,88.73,88.76,88.67,88.71,84535.0,77.9464,77.9727,77.8937,77.9288,84535.0
2021-05-25 15:40:00,88.69,88.77,88.69,88.71,70569.0,77.9113,77.9815,77.9113,77.9288,70569.0
2021-05-25 15:45:00,88.7,88.81,88.68,88.7,77360.0,77.92,78.0167,77.9025,77.92,77360.0
2021-05-25 15:50:00,88.7,88.72,88.61,88.65,175456.0,77.92,77.9376,77.841,77.8761,175456.0
2021-05-25 15:55:00,88.65,88.77,88.64,88.71,303947.0,77.8761,77.9815,77.8673,77.9288,303947.0
2021-05-26 09:30:00,88.67,88.9,88.45,88.77,172055.0,77.8937,78.0957,77.7004,77.9815,172055.0
2021-05-26 09:35:00,88.81,88.89,88.46,88.58,54229.0,78.0167,78.0869,77.7092,77.8146,54229.0
2021-05-26 09:40:00,88.58,88.64,86.84,87.24,1320496.0,77.8146,77.8673,76.2861,76.6375,1320496.0
2021-05-26 09:45:00,87.22,87.3,86.17,86.31,1017315.0,76.6199,76.6902,75.6975,75.8205,1017315.0
2021-05-26 09:50:00,86.32,86.58,85.79,85.82,673870.0,75.8293,76.0577,75.3637,75.3901,673870.0
2021-05-26 09:55:00,85.82,85.86,85.27,85.33,497436.0,75.3901,75.4252,74.9069,74.9596,497436.0
2021-05-26 10:00:00,85.34,85.9,85.3,85.88,618905.0,74.9684,75.4603,74.9332,75.4428,618905.0
2021-05-26 10:05:00,85.88,86.09,85.63,85.72,347501.0,75.4428,75.6272,75.2231,75.3022,347501.0
2021-05-26 10:10:00,85.72,86.0,85.65,85.82,219340.0,75.3022,75.5482,75.2407,75.3901,219340.0
2021-05-26 10:15:00,85.82,85.99,85.64,85.98,195762.0,75.3901,75.5394,75.2319,75.5306,195762.0
2021-05-26 10:20:00,85.99,86.0,85.82,85.86,159834.0,75.5394,75.5482,75.3901,75.4252,159834.0
2021-05-26 10:25:00,85.88,86.01,85.8,85.88,207238.0,75.4428,75.557,75.3725,75.4428,207238.0
2021-05-26 10:30:00,85.88,85.98,85.8,85.95,151690.0,75.4428,75.5306,75.3725,75.5043,151690.0
2021-05-26 10:35:00,85.96,86.18,85.91,86.11,239732.0,75.513,75.7063,75.4691,75.6448,239732.0
2021-05-26 10:40:00,86.1,86.39,86.1,86.36,249302.0,75.636,75.8908,75.636,75.8644,249302.0
2021-05-26 10:45:00,86.34,86.68,86.33,86.61,278965.0,75.8469,76.1455,75.8381,76.084,278965.0
2021-05-26 10:50:00,86.61,86.62,86.26,86.35,166554.0,76.084,76.0928,75.7766,75.8556,166554.0
2021-05-26 10:55:00,86.35,86.41,86.17,86.41,104263.0,75.8556,75.9083,75.6975,75.9083,104263.0
2021-05-26 11:00:00,86.42,86.69,86.42,86.65,58877.0,75.9171,76.1543,75.9171,76.1192,58877.0
2021-05-26 11:05:00,86.65,86.95,86.63,86.91,95426.0,76.1192,76.3827,76.1016,76.3476,95426.0
2021-05-26 11:10:00,86.91,86.93,86.73,86.79,98496.0,76.3476,76.3652,76.1895,76.2422,98496.0
2021-05-26 11:15:00,86.81,86.88,86.72,86.84,71781.0,76.2597,76.3212,76.1807,76.2861,71781.0
2021-05-26 11:20:00,86.84,87.03,86.84,87.03,134167.0,76.2861,76.453,76.2861,76.453,134167.0
2021-05-26 11:25:00,87.02,87.03,86.85,86.98,81038.0,76.4442,76.453,76.2949,76.4091,81038.0
2021-05-26 11:30:00,86.99,87.09,86.98,87.04,101849.0,76.4179,76.5057,76.4091,76.4618,101849.0
2021-05-26 11:35:00,87.02,87.06,86.98,87.01,105909.0,76.4442,76.4794,76.4091,76.4354,105909.0
2021-05-26 11:40:00,87.01,87.05,86.96,87.03,142456.0,76.4354,76.4706,76.3915,76.453,142456.0
2021-05-26 11:45:00,87.02,87.23,87.01,87.17,54105.0,76.4442,76.6287,76.4354,76.576,54105.0
2021-05-26 11:50:00,87.17,87.23,87.14,87.17,46997.0,76.576,76.6287,76.5496,76.576,46997.0
2021-05-26 11:55:00,87.17,87.28,87.16,87.27,50714.0,76.576,76.6726,76.5672,76.6638,50714.0
2021-05-26 12:00:00,87.26,87.48,87.26,87.37,91648.0,76.655,76.8483,76.655,76.7517,91648.0
2021-05-26 12:05:00,87.35,87.49,87.35,87.4,45772.0,76.7341,76.8571,76.7341,76.778,45772.0
2021-05-26 12:10:00,87.4,87.47,87.36,87.39,43173.0,76.778,76.8395,76.7429,76.7692,43173.0
2021-05-26 12:15:00,87.4,87.44,87.35,87.4,47719.0,76.778,76.8132,76.7341,76.778,47719.0
2021-05-26 12:20:00,87.4,87.44,87.37,87.42,56701.0,76.778,76.8132,76.7517,76.7956,56701.0
2021-05-26 12:25:00,87.41,87.47,87.39,87.44,41467.0,76.7868,76.8395,76.7692,76.8132,41467.0
2021-05-26 12:30:00,87.45,87.5,87.37,87.4,178032.0,76.822,76.8659,76.7517,76.778,178032.0
2021-05-26 12:35:00,87.4,87.42,87.36,87.4,38432.0,76.778,76.7956,76.7429,76.778,38432.0
2021-05-26 12:40:00,87.41,87.49,87.41,87.49,32626.0,76.7868,76.8571,76.7868,76.8571,32626.0
2021-05-26 12:45:00,87.48,87.51,87.47,87.49,47476.0,76.8483,76.8747,76.8395,76.8571,47476.0
2021-05-26 12:50:00,87.48,87.57,87.43,87.48,52495.0,76.8483,76.9274,76.8044,76.8483,52495.0
2021-05-26 12:55:00,87.49,87.61,87.49,87.53,53734.0,76.8571,76.9625,76.8571,76.8922,53734.0
2021-05-26 13:00:00,87.54,87.55,87.48,87.53,58203.0,76.901,76.9098,76.8483,76.8922,58203.0
2021-05-26 13:05:00,87.56,87.58,87.5,87.53,40528.0,76.9186,76.9362,76.8659,76.8922,40528.0
2021-05-26 13:10:00,87.53,87.54,87.43,87.47,41670.0,76.8922,76.901,76.8044,76.8395,41670.0
2021-05-26 13:15:00,87.48,87.54,87.47,87.54,45172.0,76.8483,76.901,76.8395,76.901,45172.0
2021-05-26 13:20:00,87.54,87.61,87.52,87.54,52574.0,76.901,76.9625,76.8834,76.901,52574.0
2021-05-26 13:25:00,87.55,87.63,87.53,87.61,41122.0,76.9098,76.9801,76.8922,76.9625,41122.0
2021-05-26 13:30:00,87.63,87.69,87.6,87.67,47495.0,76.9801,77.0328,76.9537,77.0152,47495.0
2021-05-26 13:35:00,87.68,87.74,87.63,87.72,47232.0,77.024,77.0767,76.9801,77.0591,47232.0
2021-05-26 13:40:00,87.72,87.76,87.52,87.54,107866.0,77.0591,77.0943,76.8834,76.901,107866.0
2021-05-26 13:45:00,87.54,87.75,87.5,87.72,71203.0,76.901,77.0855,76.8659,77.0591,71203.0
2021-05-26 13:50:00,87.72,87.76,87.61,87.7,70711.0,77.0591,77.0943,76.9625,77.0416,70711.0
2021-05-26 13:55:00,87.7,87.8,87.67,87.71,72618.0,77.0416,77.1294,77.0152,77.0504,72618.0
2021-05-26 14:00:00,87.7,87.82,87.69,87.81,73124.0,77.0416,77.147,77.0328,77.1382,73124.0
2021-05-26 14:05:00,87.81,87.81,87.65,87.66,28769.0,77.1382,77.1382,76.9976,77.0064,28769.0
2021-05-26 14:10:00,87.66,87.82,87.64,87.82,46182.0,77.0064,77.147,76.9889,77.147,46182.0
2021-05-26 14:15:00,87.81,87.86,87.74,87.78,59558.0,77.1382,77.1821,77.0767,77.1118,59558.0
2021-05-26 14:20:00,87.77,87.81,87.7,87.7,22108.0,77.1031,77.1382,77.0416,77.0416,22108.0
2021-05-26 14:25:00,87.7,87.72,87.64,87.66,50108.0,77.0416,77.0591,76.9889,77.0064,50108.0
2021-05-26 14:30:00,87.66,87.71,87.64,87.71,23509.0,77.0064,77.0504,76.9889,77.0504,23509.0
2021-05-26 14:35:00,87.7,87.74,87.62,87.64,34171.0,77.0416,77.0767,76.9713,76.9889,34171.0
2021-05-26 14:40:00,87.65,87.75,87.64,87.73,50389.0,76.9976,77.0855,76.9889,77.0679,50389.0
2021-05-26 14:45:00,87.74,87.77,87.69,87.71,29718.0,77.0767,77.1031,77.0328,77.0504,29718.0
2021-05-26 14:50:00,87.7,87.74,87.61,87.63,349348.0,77.0416,77.0767,76.9625,76.9801,349348.0
2021-05-26 14:55:00,87.62,87.7,87.54,87.6,57130.0,76.9713,77.0416,76.901,76.9537,57130.0
2021-05-26 15:00:00,87.59,87.62,87.51,87.53,33645.0,76.9449,76.9713,76.8747,76.8922,33645.0
2021-05-26 15:05:00,87.53,87.56,87.46,87.47,61341.0,76.8922,76.9186,76.8307,76.8395,61341.0
2021-05-26 15:10:00,87.47,87.56,87.43,87.55,52849.0,76.8395,76.9186,76.8044,76.9098,52849.0
2021-05-26 15:15:00,87.54,87.65,87.53,87.65,40048.0,76.901,76.9976,76.8922,76.9976,40048.0
2021-05-26 15:20:00,87.64,87.65,87.43,87.47,69774.0,76.9889,76.9976,76.8044,76.8395,69774.0
2021-05-26 15:25:00,87.48,87.49,87.39,87.42,46230.0,76.8483,76.8571,76.7692,76.7956,46230.0
2021-05-26 15:30:00,87.42,87.54,87.39,87.41,90615.0,76.7956,76.901,76.7692,76.7868,90615.0
2021-05-26 15:35:00,87.41,87.42,87.28,87.31,121312.0,76.7868,76.7956,76.6726,76.699,121312.0
2021-05-26 15:40:00,87.31,87.39,87.25,87.27,135583.0,76.699,76.7692,76.6463,76.6638,135583.0
2021-05-26 15:45:00,87.27,87.37,87.25,87.37,142839.0,76.6638,76.7517,76.6463,76.7517,142839.0
2021-05-26 15:50:00,87.36,87.41,87.3,87.32,205619.0,76.7429,76.7868,76.6902,76.7078,205619.0
2021-05-26 15:55:00,87.31,87.38,87.26,87.31,442635.0,76.699,76.7605,76.655,76.699,442635.0
2021-05-27 09:30:00,87.78,88.08,87.35,87.83,167466.0,77.1118,77.3754,76.7341,77.1558,167466.0
2021-05-27 09:35:00,87.85,87.91,87.43,87.61,93882.0,77.1733,77.226,76.8044,76.9625,93882.0
2021-05-27 09:40:00,87.61,87.99,87.61,87.93,48836.0,76.9625,77.2963,76.9625,77.2436,48836.0
2021-05-27 09:45:00,87.97,87.97,87.53,87.57,145295.0,77.2788,77.2788,76.8922,76.9274,145295.0
2021-05-27 09:50:00,87.56,87.59,87.39,87.51,37425.0,76.9186,76.9449,76.7692,76.8747,37425.0
2021-05-27 09:55:00,87.5,87.55,87.38,87.38,32105.0,76.8659,76.9098,76.7605,76.7605,32105.0
2021-05-27 10:00:00,87.41,87.54,87.32,87.53,45771.0,76.7868,76.901,76.7078,76.8922,45771.0
2021-05-27 10:05:00,87.53,87.58,87.28,87.37,49493.0,76.8922,76.9362,76.6726,76.7517,49493.0
2021-05-27 10:10:00,87.37,87.52,87.25,87.48,52170.0,76.7517,76.8834,76.6463,76.8483,52170.0
2021-05-27 10:15:00,87.46,87.52,87.41,87.42,28538.0,76.8307,76.8834,76.7868,76.7956,28538.0
2021-05-27 10:20:00,87.41,87.41,87.22,87.23,31564.0,76.7868,76.7868,76.6199,76.6287,31564.0
2021-05-27 10:25:00,87.25,87.3,87.21,87.24,36021.0,76.6463,76.6902,76.6111,76.6375,36021.0
2021-05-27 10:30:00,87.22,87.23,86.84,86.91,125535.0,76.6199,76.6287,76.2861,76.3476,125535.0
2021-05-27 10:35:00,86.91,86.95,86.84,86.85,48388.0,76.3476,76.3827,76.2861,76.2949,48388.0
2021-05-27 10:40:00,86.84,86.86,86.65,86.72,65851.0,76.2861,76.3037,76.1192,76.1807,65851.0
2021-05-27 10:45:00,86.73,86.86,86.7,86.86,81317.0,76.1895,76.3037,76.1631,76.3037,81317.0
2021-05-27 10:50:00,86.85,86.92,86.71,86.9,53352.0,76.2949,76.3564,76.1719,76.3388,53352.0
2021-05-27 10:55:00,86.91,86.93,86.64,86.74,99584.0,76.3476,76.3652,76.1104,76.1982,99584.0
2021-05-27 11:00:00,86.73,86.74,86.53,86.57,80725.0,76.1895,76.1982,76.0138,76.0489,80725.0
2021-05-27 11:05:00,86.57,86.57,86.34,86.46,183268.0,76.0489,76.0489,75.8469,75.9523,183268.0
2021-05-27 11:10:00,86.47,86.54,86.43,86.53,49938.0,75.9611,76.0225,75.9259,76.0138,49938.0
2021-05-27 11:15:00,86.53,86.59,86.47,86.59,66439.0,76.0138,76.0665,75.9611,76.0665,66439.0
2021-05-27 11:20:00,86.58,86.59,86.47,86.48,39802.0,76.0577,76.0665,75.9611,75.9698,39802.0
2021-05-27 11:25:00,86.48,86.49,86.29,86.29,53348.0,75.9698,75.9786,75.8029,75.8029,53348.0
2021-05-27 11:30:00,86.3,86.43,86.27,86.39,68725.0,75.8117,75.9259,75.7854,75.8908,68725.0
2021-05-27 11:35:00,86.38,86.45,86.37,86.42,87926.0,75.882,75.9435,75.8732,75.9171,87926.0
2021-05-27 11:40:00,86.42,86.51,86.41,86.49,76396.0,75.9171,75.9962,75.9083,75.9786,76396.0
2021-05-27 11:45:00,86.49,86.52,86.43,86.45,173550.0,75.9786,76.005,75.9259,75.9435,173550.0
2021-05-27 11:50:00,86.46,86.55,86.37,86.51,229566.0,75.9523,76.0313,75.8732,75.9962,229566.0
2021-05-27 11:55:00,86.51,86.53,86.44,86.45,142284.0,75.9962,76.0138,75.9347,75.9435,142284.0
2021-05-27 12:00:00,86.45,86.48,86.33,86.43,91149.0,75.9435,75.9698,75.8381,75.9259,91149.0
2021-05-27 12:05:00,86.43,86.46,86.37,86.37,198754.0,75.9259,75.9523,75.8732,75.8732,198754.0
2021-05-27 12:10:00,86.37,86.49,86.33,86.38,105325.0,75.8732,75.9786,75.8381,75.882,105325.0
2021-05-27 12:15:00,86.39,86.45,86.38,86.41,69269.0,75.8908,75.9435,75.882,75.9083,69269.0
2021-05-27 12:20:00,86.41,86.46,86.38,86.41,104687.0,75.9083,75.9523,75.882,75.9083,104687.0
2021-05-27 12:25:00,86.4,86.4,86.23,86.24,111205.0,75.8996,75.8996,75.7502,75.759,111205.0
2021-05-27 12:30:00,86.24,86.3,86.21,86.21,103854.0,75.759,75.8117,75.7327,75.7327,103854.0
2021-05-27 12:35:00,86.2,86.31,86.17,86.29,108989.0,75.7239,75.8205,75.6975,75.8029,108989.0
2021-05-27 12:40:00,86.29,86.31,86.24,86.27,33655.0,75.8029,75.8205,75.759,75.7854,33655.0
2021-05-27 12:45:00,86.27,86.27,86.12,86.22,108557.0,75.7854,75.7854,75.6536,75.7414,108557.0
2021-05-27 12:50:00,86.22,86.29,86.2,86.25,42775.0,75.7414,75.8029,75.7239,75.7678,42775.0
2021-05-27 12:55:00,86.23,86.29,86.15,86.23,72268.0,75.7502,75.8029,75.6799,75.7502,72268.0
2021-05-27 13:00:00,86.22,86.3,86.21,86.27,42051.0,75.7414,75.8117,75.7327,75.7854,42051.0
2021-05-27 13:05:00,86.27,86.33,86.27,86.32,45208.0,75.7854,75.8381,75.7854,75.8293,45208.0
2021-05-27 13:10:00,86.32,86.32,86.24,86.27,57090.0,75.8293,75.8293,75.759,75.7854,57090.0
2021-05-27 13:15:00,86.26,86.3,86.24,86.28,39612.0,75.7766,75.8117,75.759,75.7941,39612.0
2021-05-27 13:20:00,86.28,86.38,86.27,86.37,56282.0,75.7941,75.882,75.7854,75.8732,56282.0
2021-05-27 13:25:00,86.36,86.46,86.34,86.41,89505.0,75.8644,75.9523,75.8469,75.9083,89505.0
2021-05-27 13:30:00,86.41,86.48,86.35,86.36,51900.0,75.9083,75.9698,75.8556,75.8644,51900.0
2021-05-27 13:35:00,86.36,86.38,86.32,86.36,41245.0,75.8644,75.882,75.8293,75.8644,41245.0
2021-05-27 13:40:00,86.35,86.36,86.29,86.36,42011.0,75.8556,75.8644,75.8029,75.8644,42011.0
2021-05-27 13:45:00,86.35,86.38,86.32,86.36,24980.0,75.8556,75.882,75.8293,75.8644,24980.0
2021-05-27 13:50:00,86.35,86.38,86.33,86.38,32970.0,75.8556,75.882,75.8381,75.882,32970.0
2021-05-27 13:55:00,86.37,86.39,86.34,86.36,41026.0,75.8732,75.8908,75.8469,75.8644,41026.0
2021-05-27 14:00:00,86.36,86.5,86.35,86.47,39666.0,75.8644,75.9874,75.8556,75.9611,39666.0
2021-05-27 14:05:00,86.47,86.53,86.46,86.52,37793.0,75.9611,76.0138,75.9523,76.005,37793.0
2021-05-27 14:10:00,86.52,86.52,86.43,86.44,45195.0,76.005,76.005,75.9259,75.9347,45195.0
2021-05-27 14:15:00,86.44,86.48,86.43,86.45,26139.0,75.9347,75.9698,75.9259,75.9435,26139.0
2021-05-27 14:20:00,86.46,86.47,86.39,86.4,19503.0,75.9523,75.9611,75.8908,75.8996,19503.0
2021-05-27 14:25:00,86.41,86.53,86.41,86.53,33669.0,75.9083,76.0138,75.9083,76.0138,33669.0
2021-05-27 14:30:00,86.54,86.56,86.51,86.52,18955.0,76.0225,76.0401,75.9962,76.005,18955.0
2021-05-27 14:35:00,86.51,86.54,86.46,86.47,27111.0,75.9962,76.0225,75.9523,75.9611,27111.0
2021-05-27 14:40:00,86.48,86.53,86.46,86.52,25333.0,75.9698,76.0138,75.9523,76.005,25333.0
2021-05-27 14:45:00,86.52,86.57,86.52,86.53,26072.0,76.005,76.0489,76.005,76.0138,26072.0
2021-05-27 14:50:00,86.53,86.6,86.53,86.55,102980.0,76.0138,76.0753,76.0138,76.0313,102980.0
2021-05-27 14:55:00,86.54,86.6,86.52,86.58,42126.0,76.0225,76.0753,76.005,76.0577,42126.0
2021-05-27 15:00:00,86.59,86.66,86.59,86.63,25894.0,76.0665,76.128,76.0665,76.1016,25894.0
2021-05-27 15:05:00,86.64,86.66,86.58,86.65,42703.0,76.1104,76.128,76.0577,76.1192,42703.0
2021-05-27 15:10:00,86.65,86.72,86.64,86.69,22894.0,76.1192,76.1807,76.1104,76.1543,22894.0
2021-05-27 15:15:00,86.68,86.72,86.63,86.67,84339.0,76.1455,76.1807,76.1016,76.1367,84339.0
2021-05-27 15:20:00,86.66,86.67,86.61,86.64,27923.0,76.128,76.1367,76.084,76.1104,27923.0
2021-05-27 15:25:00,86.64,86.65,86.54,86.56,37915.0,76.1104,76.1192,76.0225,76.0401,37915.0
2021-05-27 15:30:00,86.56,86.63,86.53,86.54,81211.0,76.0401,76.1016,76.0138,76.0225,81211.0
2021-05-27 15:35:00,86.54,86.55,86.45,86.52,124859.0,76.0225,76.0313,75.9435,76.005,124859.0
2021-05-27 15:40:00,86.52,86.59,86.51,86.54,54243.0,76.005,76.0665,75.9962,76.0225,54243.0
2021-05-27 15:45:00,86.53,86.55,86.48,86.5,96420.0,76.0138,76.0313,75.9698,75.9874,96420.0
2021-05-27 15:50:00,86.49,86.56,86.42,86.53,233557.0,75.9786,76.0401,75.9171,76.0138,233557.0
2021-05-27 15:55:00,86.53,86.59,86.28,86.34,523197.0,76.0138,76.0665,75.7941,75.8469,523197.0
2021-05-28 09:30:00,86.67,86.88,86.44,86.68,148098.0,76.1367,76.3212,75.9347,76.1455,148098.0
2021-05-28 09:35:00,86.7,86.88,86.7,86.79,47780.0,76.1631,76.3212,76.1631,76.2422,47780.0
2021-05-28 09:40:00,86.82,86.94,86.66,86.74,65195.0,76.2685,76.3739,76.128,76.1982,65195.0
2021-05-28 09:45:00,86.76,86.87,86.73,86.82,170539.0,76.2158,76.3124,76.1895,76.2685,170539.0
2021-05-28 09:50:00,86.8,87.07,86.66,87.03,356753.0,76.2509,76.4881,76.128,76.453,356753.0
2021-05-28 09:55:00,87.04,87.12,86.97,87.05,177253.0,76.4618,76.5321,76.4003,76.4706,177253.0
2021-05-28 10:00:00,87.06,87.07,86.85,86.9,93197.0,76.4794,76.4881,76.2949,76.3388,93197.0
2021-05-28 10:05:00,86.92,86.94,86.73,86.83,144660.0,76.3564,76.3739,76.1895,76.2773,144660.0
2021-05-28 10:10:00,86.82,86.93,86.81,86.88,62065.0,76.2685,76.3652,76.2597,76.3212,62065.0
2021-05-28 10:15:00,86.88,86.92,86.76,86.78,39627.0,76.3212,76.3564,76.2158,76.2334,39627.0
2021-05-28 10:20:00,86.76,86.92,86.76,86.88,57889.0,76.2158,76.3564,76.2158,76.3212,57889.0
2021-05-28 10:25:00,86.89,87.1,86.89,87.09,124004.0,76.33,76.5145,76.33,76.5057,124004.0
2021-05-28 10:30:00,87.09,87.24,87.09,87.11,95042.0,76.5057,76.6375,76.5057,76.5233,95042.0
2021-05-28 10:35:00,87.11,87.17,87.07,87.14,119847.0,76.5233,76.576,76.4881,76.5496,119847.0
2021-05-28 10:40:00,87.13,87.3,87.12,87.28,127735.0,76.5408,76.6902,76.5321,76.6726,127735.0
2021-05-28 10:45:00,87.28,87.29,86.94,87.11,264291.0,76.6726,76.6814,76.3739,76.5233,264291.0
2021-05-28 10:50:00,87.12,87.16,86.99,87.02,70677.0,76.5321,76.5672,76.4179,76.4442,70677.0
2021-05-28 10:55:00,87.03,87.03,86.87,86.88,135123.0,76.453,76.453,76.3124,76.3212,135123.0
2021-05-28 11:00:00,86.87,86.97,86.86,86.92,39705.0,76.3124,76.4003,76.3037,76.3564,39705.0
2021-05-28 11:05:00,86.93,86.98,86.9,86.9,26215.0,76.3652,76.4091,76.3388,76.3388,26215.0
2021-05-28 11:10:00,86.91,86.97,86.86,86.95,25873.0,76.3476,76.4003,76.3037,76.3827,25873.0
2021-05-28 11:15:00,86.95,87.02,86.88,87.0,82143.0,76.3827,76.4442,76.3212,76.4266,82143.0
2021-05-28 11:20:00,86.99,87.06,86.99,87.04,28520.0,76.4179,76.4794,76.4179,76.4618,28520.0
2021-05-28 11:25:00,87.05,87.1,87.01,87.01,30509.0,76.4706,76.5145,76.4354,76.4354,30509.0
2021-05-28 11:30:00,87.01,87.04,86.87,86.89,45183.0,76.4354,76.4618,76.3124,76.33,45183.0
2021-05-28 11:35:00,86.88,86.92,86.77,86.8,140652.0,76.3212,76.3564,76.2246,76.2509,140652.0
2021-05-28 11:40:00,86.8,87.07,86.78,87.06,143304.0,76.2509,76.4881,76.2334,76.4794,143304.0
2021-05-28 11:45:00,87.06,87.06,86.96,87.0,46387.0,76.4794,76.4794,76.3915,76.4266,46387.0
2021-05-28 11:50:00,87.0,87.04,86.92,86.97,32587.0,76.4266,76.4618,76.3564,76.4003,32587.0
2021-05-28 11:55:00,86.97,87.03,86.92,86.94,31146.0,76.4003,76.453,76.3564,76.3739,31146.0
2021-05-28 12:00:00,86.93,86.98,86.88,86.94,34280.0,76.3652,76.4091,76.3212,76.3739,34280.0
2021-05-28 12:05:00,86.93,86.94,86.86,86.86,22503.0,76.3652,76.3739,76.3037,76.3037,22503.0
2021-05-28 12:10:00,86.87,86.92,86.84,86.92,20524.0,76.3124,76.3564,76.2861,76.3564,20524.0
2021-05-28 12:15:00,86.91,86.92,86.84,86.89,13006.0,76.3476,76.3564,76.2861,76.33,13006.0
2021-05-28 12:20:00,86.91,86.92,86.82,86.83,10382.0,76.3476,76.3564,76.2685,76.2773,10382.0
2021-05-28 12:25:00,86.82,86.86,86.81,86.84,15111.0,76.2685,76.3037,76.2597,76.2861,15111.0
2021-05-28 12:30:00,86.84,86.87,86.81,86.82,15127.0,76.2861,76.3124,76.2597,76.2685,15127.0
2021-05-28 12:35:00,86.84,86.84,86.76,86.77,21927.0,76.2861,76.2861,76.2158,76.2246,21927.0
2021-05-28 12:40:00,86.78,86.79,86.73,86.75,14564.0,76.2334,76.2422,76.1895,76.207,14564.0
2021-05-28 12:45:00,86.75,86.78,86.7,86.72,21109.0,76.207,76.2334,76.1631,76.1807,21109.0
2021-05-28 12:50:00,86.72,86.73,86.65,86.7,22560.0,76.1807,76.1895,76.1192,76.1631,22560.0
2021-05-28 12:55:00,86.7,86.7,86.62,86.65,25598.0,76.1631,76.1631,76.0928,76.1192,25598.0
2021-05-28 13:00:00,86.65,86.71,86.64,86.7,21535.0,76.1192,76.1719,76.1104,76.1631,21535.0
2021-05-28 13:05:00,86.69,86.71,86.66,86.7,28934.0,76.1543,76.1719,76.128,76.1631,28934.0
2021-05-28 13:10:00,86.7,86.74,86.66,86.67,24620.0,76.1631,76.1982,76.128,76.1367,24620.0
2021-05-28 13:15:00,86.66,86.67,86.64,86.67,18130.0,76.128,76.1367,76.1104,76.1367,18130.0
2021-05-28 13:20:00,86.67,86.71,86.64,86.67,18985.0,76.1367,76.1719,76.1104,76.1367,18985.0
2021-05-28 13:25:00,86.65,86.66,86.51,86.54,32454.0,76.1192,76.128,75.9962,76.0225,32454.0
2021-05-28 13:30:00,86.55,86.57,86.51,86.56,16133.0,76.0313,76.0489,75.9962,76.0401,16133.0
2021-05-28 13:35:00,86.56,86.63,86.54,86.6,17600.0,76.0401,76.1016,76.0225,76.0753,17600.0
2021-05-28 13:40:00,86.6,86.61,86.57,86.59,12630.0,76.0753,76.084,76.0489,76.0665,12630.0
2021-05-28 13:45:00,86.58,86.6,86.55,86.57,25815.0,76.0577,76.0753,76.0313,76.0489,25815.0
2021-05-28 13:50:00,86.57,86.6,86.54,86.56,12252.0,76.0489,76.0753,76.0225,76.0401,12252.0
2021-05-28 13:55:00,86.56,86.63,86.54,86.63,19038.0,76.0401,76.1016,76.0225,76.1016,19038.0
2021-05-28 14:00:00,86.64,86.66,86.57,86.6,24117.0,76.1104,76.128,76.0489,76.0753,24117.0
2021-05-28 14:05:00,86.61,86.61,86.56,86.57,21064.0,76.084,76.084,76.0401,76.0489,21064.0
2021-05-28 14:10:00,86.55,86.56,86.5,86.53,15859.0,76.0313,76.0401,75.9874,76.0138,15859.0
2021-05-28 14:15:00,86.53,86.54,86.48,86.53,18438.0,76.0138,76.0225,75.9698,76.0138,18438.0
2021-05-28 14:20:00,86.53,86.54,86.47,86.5,18072.0,76.0138,76.0225,75.9611,75.9874,18072.0
2021-05-28 14:25:00,86.5,86.51,86.46,86.48,16730.0,75.9874,75.9962,75.9523,75.9698,16730.0
2021-05-28 14:30:00,86.48,86.5,86.46,86.48,15057.0,75.9698,75.9874,75.9523,75.9698,15057.0
2021-05-28 14:35:00,86.48,86.48,86.43,86.45,22107.0,75.9698,75.9698,75.9259,75.9435,22107.0
2021-05-28 14:40:00,86.45,86.45,86.38,86.42,38013.0,75.9435,75.9435,75.882,75.9171,38013.0
2021-05-28 14:45:00,86.41,86.47,86.39,86.44,18186.0,75.9083,75.9611,75.8908,75.9347,18186.0
2021-05-28 14:50:00,86.45,86.45,86.39,86.42,20883.0,75.9435,75.9435,75.8908,75.9171,20883.0
2021-05-28 14:55:00,86.42,86.43,86.39,86.41,28874.0,75.9171,75.9259,75.8908,75.9083,28874.0
2021-05-28 15:00:00,86.42,86.45,86.4,86.43,21975.0,75.9171,75.9435,75.8996,75.9259,21975.0
2021-05-28 15:05:00,86.43,86.53,86.41,86.52,41928.0,75.9259,76.0138,75.9083,76.005,41928.0
2021-05-28 15:10:00,86.52,86.53,86.48,86.51,37566.0,76.005,76.0138,75.9698,75.9962,37566.0
2021-05-28 15:15:00,86.52,86.53,86.49,86.5,37651.0,76.005,76.0138,75.9786,75.9874,37651.0
2021-05-28 15:20:00,86.5,86.53,86.47,86.52,24212.0,75.9874,76.0138,75.9611,76.005,24212.0
2021-05-28 15:25:00,86.52,86.56,86.49,86.54,30066.0,76.005,76.0401,75.9786,76.0225,30066.0
2021-05-28 15:30:00,86.54,86.62,86.51,86.58,62972.0,76.0225,76.0928,75.9962,76.0577,62972.0
2021-05-28 15:35:00,86.59,86.75,86.58,86.7,57234.0,76.0665,76.207,76.0577,76.1631,57234.0
2021-05-28 15:40:00,86.7,86.75,86.68,86.69,73106.0,76.1631,76.207,76.1455,76.1543,73106.0
2021-05-28 15:45:00,86.7,86.74,86.64,86.68,65303.0,76.1631,76.1982,76.1104,76.1455,65303.0
2021-05-28 15:50:00,86.7,86.75,86.62,86.71,113369.0,76.1631,76.207,76.0928,76.1719,113369.0
2021-05-28 15:55:00,86.7,86.71,86.43,86.47,391299.0,76.1631,76.1719,75.9259,75.9611,391299.0
2021-06-01 09:30:00,86.5,86.57,85.89,86.05,345229.0,75.9874,76.0489,75.4515,75.5921,345229.0
2021-06-01 09:35:00,86.04,86.08,85.91,85.97,137385.0,75.5833,75.6185,75.4691,75.5218,137385.0
2021-06-01 09:40:00,85.99,85.99,85.79,85.98,134463.0,75.5394,75.5394,75.3637,75.5306,134463.0
2021-06-01 09:45:00,85.98,86.03,85.8,85.86,142441.0,75.5306,75.5745,75.3725,75.4252,142441.0
2021-06-01 09:50:00,85.87,86.14,85.84,86.12,168017.0,75.434,75.6712,75.4076,75.6536,168017.0
2021-06-01 09:55:00,86.12,86.36,86.11,86.25,281563.0,75.6536,75.8644,75.6448,75.7678,281563.0
2021-06-01 10:00:00,86.28,86.41,86.03,86.13,285882.0,75.7941,75.9083,75.5745,75.6624,285882.0
2021-06-01 10:05:00,86.13,86.18,86.02,86.05,83135.0,75.6624,75.7063,75.5657,75.5921,83135.0
2021-06-01 10:10:00,86.05,86.07,85.92,85.93,48068.0,75.5921,75.6097,75.4779,75.4867,48068.0
2021-06-01 10:15:00,85.93,85.99,85.9,85.95,60680.0,75.4867,75.5394,75.4603,75.5043,60680.0
2021-06-01 10:20:00,85.93,86.0,85.92,85.98,52841.0,75.4867,75.5482,75.4779,75.5306,52841.0
2021-06-01 10:25:00,85.98,85.98,85.85,85.85,49045.0,75.5306,75.5306,75.4164,75.4164,49045.0
2021-06-01 10:30:00,85.85,86.01,85.77,85.99,59159.0,75.4164,75.557,75.3461,75.5394,59159.0
2021-06-01 10:35:00,86.0,86.0,85.86,85.88,33953.0,75.5482,75.5482,75.4252,75.4428,33953.0
2021-06-01 10:40:00,85.87,86.2,85.86,86.11,72210.0,75.434,75.7239,75.4252,75.6448,72210.0
2021-06-01 10:45:00,86.13,86.26,86.12,86.26,27732.0,75.6624,75.7766,75.6536,75.7766,27732.0
2021-06-01 10:50:00,86.25,86.25,86.06,86.08,27337.0,75.7678,75.7678,75.6009,75.6185,27337.0
2021-06-01 10:55:00,86.09,86.1,85.93,86.01,52433.0,75.6272,75.636,75.4867,75.557,52433.0
2021-06-01 11:00:00,85.99,86.05,85.97,86.0,29998.0,75.5394,75.5921,75.5218,75.5482,29998.0
2021-06-01 11:05:00,86.0,86.04,85.98,85.98,37068.0,75.5482,75.5833,75.5306,75.5306,37068.0
2021-06-01 11:10:00,85.98,85.98,85.81,85.92,69014.0,75.5306,75.5306,75.3813,75.4779,69014.0
2021-06-01 11:15:00,85.91,85.92,85.76,85.77,50405.0,75.4691,75.4779,75.3373,75.3461,50405.0
2021-06-01 11:20:00,85.77,85.78,85.61,85.64,61916.0,75.3461,75.3549,75.2056,75.2319,61916.0
2021-06-01 11:25:00,85.65,85.72,85.63,85.7,42675.0,75.2407,75.3022,75.2231,75.2846,42675.0
2021-06-01 11:30:00,85.72,85.79,85.68,85.78,62483.0,75.3022,75.3637,75.2671,75.3549,62483.0
2021-06-01 11:35:00,85.78,85.82,85.74,85.76,31126.0,75.3549,75.3901,75.3198,75.3373,31126.0
2021-06-01 11:40:00,85.75,85.88,85.75,85.86,42929.0,75.3286,75.4428,75.3286,75.4252,42929.0
2021-06-01 11:45:00,85.86,85.91,85.84,85.89,29134.0,75.4252,75.4691,75.4076,75.4515,29134.0
2021-06-01 11:50:00,85.88,85.89,85.79,85.82,22839.0,75.4428,75.4515,75.3637,75.3901,22839.0
2021-06-01 11:55:00,85.83,85.89,85.83,85.86,23041.0,75.3988,75.4515,75.3988,75.4252,23041.0
2021-06-01 12:00:00,85.85,85.89,85.8,85.89,25372.0,75.4164,75.4515,75.3725,75.4515,25372.0
2021-06-01 12:05:00,85.88,85.91,85.73,85.73,30332.0,75.4428,75.4691,75.311,75.311,30332.0
2021-06-01 12:10:00,85.73,85.74,85.65,85.67,24499.0,75.311,75.3198,75.2407,75.2583,24499.0
2021-06-01 12:15:00,85.65,85.69,85.64,85.66,24112.0,75.2407,75.2759,75.2319,75.2495,24112.0
2021-06-01 12:20:00,85.66,85.69,85.62,85.64,24605.0,75.2495,75.2759,75.2144,75.2319,24605.0
2021-06-01 12:25:00,85.64,85.65,85.53,85.59,55418.0,75.2319,75.2407,75.1353,75.188,55418.0
2021-06-01 12:30:00,85.58,85.59,85.56,85.59,40441.0,75.1792,75.188,75.1617,75.188,40441.0
2021-06-01 12:35:00,85.59,85.62,85.57,85.59,36432.0,75.188,75.2144,75.1704,75.188,36432.0
2021-06-01 12:40:00,85.57,85.58,85.49,85.56,73415.0,75.1704,75.1792,75.1002,75.1617,73415.0
2021-06-01 12:45:00,85.56,85.56,85.44,85.45,72406.0,75.1617,75.1617,75.0562,75.065,72406.0
2021-06-01 12:50:00,85.45,85.47,85.27,85.29,80953.0,75.065,75.0826,74.9069,74.9245,80953.0
2021-06-01 12:55:00,85.3,85.4,85.3,85.4,34215.0,74.9332,75.0211,74.9332,75.0211,34215.0
2021-06-01 13:00:00,85.41,85.5,85.4,85.47,28671.0,75.0299,75.1089,75.0211,75.0826,28671.0
2021-06-01 13:05:00,85.47,85.54,85.42,85.54,26909.0,75.0826,75.1441,75.0387,75.1441,26909.0
2021-06-01 13:10:00,85.53,85.56,85.51,85.51,26340.0,75.1353,75.1617,75.1177,75.1177,26340.0
2021-06-01 13:15:00,85.52,85.56,85.5,85.51,19517.0,75.1265,75.1617,75.1089,75.1177,19517.0
2021-06-01 13:20:00,85.51,85.63,85.49,85.61,25422.0,75.1177,75.2231,75.1002,75.2056,25422.0
2021-06-01 13:25:00,85.61,85.65,85.5,85.52,34248.0,75.2056,75.2407,75.1089,75.1265,34248.0
2021-06-01 13:30:00,85.52,85.69,85.51,85.69,27552.0,75.1265,75.2759,75.1177,75.2759,27552.0
2021-06-01 13:35:00,85.69,85.72,85.67,85.69,24406.0,75.2759,75.3022,75.2583,75.2759,24406.0
2021-06-01 13:40:00,85.69,85.75,85.68,85.74,32231.0,75.2759,75.3286,75.2671,75.3198,32231.0
2021-06-01 13:45:00,85.74,85.82,85.73,85.81,39079.0,75.3198,75.3901,75.311,75.3813,39079.0
2021-06-01 13:50:00,85.81,85.85,85.77,85.8,34260.0,75.3813,75.4164,75.3461,75.3725,34260.0
2021-06-01 13:55:00,85.81,85.82,85.77,85.82,16110.0,75.3813,75.3901,75.3461,75.3901,16110.0
2021-06-01 14:00:00,85.81,85.85,85.79,85.83,19976.0,75.3813,75.4164,75.3637,75.3988,19976.0
2021-06-01 14:05:00,85.83,85.87,85.82,85.82,20105.0,75.3988,75.434,75.3901,75.3901,20105.0
2021-06-01 14:10:00,85.81,85.85,85.79,85.83,20706.0,75.3813,75.4164,75.3637,75.3988,20706.0
2021-06-01 14:15:00,85.83,85.83,85.76,85.8,26184.0,75.3988,75.3988,75.3373,75.3725,26184.0
2021-06-01 14:20:00,85.78,85.86,85.78,85.85,16844.0,75.3549,75.4252,75.3549,75.4164,16844.0
2021-06-01 14:25:00,85.85,85.89,85.85,85.88,16467.0,75.4164,75.4515,75.4164,75.4428,16467.0
2021-06-01 14:30:00,85.88,85.9,85.82,85.9,20399.0,75.4428,75.4603,75.3901,75.4603,20399.0
2021-06-01 14:35:00,85.9,85.9,85.82,85.84,52929.0,75.4603,75.4603,75.3901,75.4076,52929.0
2021-06-01 14:40:00,85.84,85.85,85.79,85.81,20399.0,75.4076,75.4164,75.3637,75.3813,20399.0
2021-06-01 14:45:00,85.84,85.85,85.79,85.83,23008.0,75.4076,75.4164,75.3637,75.3988,23008.0
2021-06-01 14:50:00,85.83,85.86,85.81,85.83,16095.0,75.3988,75.4252,75.3813,75.3988,16095.0
2021-06-01 14:55:00,85.82,85.85,85.78,85.81,23798.0,75.3901,75.4164,75.3549,75.3813,23798.0
2021-06-01 15:00:00,85.82,85.87,85.81,85.82,49932.0,75.3901,75.434,75.3813,75.3901,49932.0
2021-06-01 15:05:00,85.82,85.84,85.77,85.8,23675.0,75.3901,75.4076,75.3461,75.3725,23675.0
2021-06-01 15:10:00,85.8,85.8,85.74,85.74,22394.0,75.3725,75.3725,75.3198,75.3198,22394.0
2021-06-01 15:15:00,85.75,85.78,85.72,85.75,22189.0,75.3286,75.3549,75.3022,75.3286,22189.0
2021-06-01 15:20:00,85.76,85.81,85.75,85.81,20552.0,75.3373,75.3813,75.3286,75.3813,20552.0
2021-06-01 15:25:00,85.81,85.82,85.73,85.73,24683.0,75.3813,75.3901,75.311,75.311,24683.0
2021-06-01 15:30:00,85.72,85.73,85.66,85.72,49060.0,75.3022,75.311,75.2495,75.3022,49060.0
2021-06-01 15:35:00,85.72,85.72,85.66,85.69,59875.0,75.3022,75.3022,75.2495,75.2759,59875.0
2021-06-01 15:40:00,85.69,85.72,85.67,85.7,52672.0,75.2759,75.3022,75.2583,75.2846,52672.0
2021-06-01 15:45:00,85.71,85.83,85.7,85.83,43687.0,75.2934,75.3988,75.2846,75.3988,43687.0
2021-06-01 15:50:00,85.84,85.88,85.75,85.87,139472.0,75.4076,75.4428,75.3286,75.434,139472.0
2021-06-01 15:55:00,85.88,85.93,85.82,85.86,190982.0,75.4428,75.4867,75.3901,75.4252,190982.0
2021-06-02 09:30:00,86.32,86.43,85.95,85.99,150669.0,75.8293,75.9259,75.5043,75.5394,150669.0
2021-06-02 09:35:00,86.02,86.25,85.89,86.25,53636.0,75.5657,75.7678,75.4515,75.7678,53636.0
2021-06-02 09:40:00,86.2,86.22,86.04,86.11,26597.0,75.7239,75.7414,75.5833,75.6448,26597.0
2021-06-02 09:45:00,86.1,86.48,86.09,86.43,69731.0,75.636,75.9698,75.6272,75.9259,69731.0
2021-06-02 09:50:00,86.43,86.43,86.2,86.2,26556.0,75.9259,75.9259,75.7239,75.7239,26556.0
2021-06-02 09:55:00,86.2,86.24,86.06,86.11,30671.0,75.7239,75.759,75.6009,75.6448,30671.0
2021-06-02 10:00:00,86.15,86.26,86.07,86.15,33719.0,75.6799,75.7766,75.6097,75.6799,33719.0
2021-06-02 10:05:00,86.16,86.26,86.1,86.23,37441.0,75.6887,75.7766,75.636,75.7502,37441.0
2021-06-02 10:10:00,86.25,86.3,86.18,86.27,32511.0,75.7678,75.8117,75.7063,75.7854,32511.0
2021-06-02 10:15:00,86.27,86.27,86.18,86.21,18519.0,75.7854,75.7854,75.7063,75.7327,18519.0
2021-06-02 10:20:00,86.2,86.23,86.16,86.2,14783.0,75.7239,75.7502,75.6887,75.7239,14783.0
2021-06-02 10:25:00,86.19,86.21,85.98,85.98,22901.0,75.7151,75.7327,75.5306,75.5306,22901.0
2021-06-02 10:30:00,85.99,86.0,85.88,85.9,46820.0,75.5394,75.5482,75.4428,75.4603,46820.0
2021-06-02 10:35:00,85.91,85.92,85.8,85.91,74489.0,75.4691,75.4779,75.3725,75.4691,74489.0
2021-06-02 10:40:00,85.91,85.94,85.86,85.86,22065.0,75.4691,75.4955,75.4252,75.4252,22065.0
2021-06-02 10:45:00,85.86,85.88,85.76,85.81,25914.0,75.4252,75.4428,75.3373,75.3813,25914.0
2021-06-02 10:50:00,85.8,85.94,85.8,85.94,14590.0,75.3725,75.4955,75.3725,75.4955,14590.0
2021-06-02 10:55:00,85.94,85.98,85.92,85.98,17979.0,75.4955,75.5306,75.4779,75.5306,17979.0
2021-06-02 11:00:00,85.99,86.05,85.96,86.04,32059.0,75.5394,75.5921,75.513,75.5833,32059.0
2021-06-02 11:05:00,86.04,86.12,86.03,86.12,34081.0,75.5833,75.6536,75.5745,75.6536,34081.0
2021-06-02 11:10:00,86.11,86.18,86.09,86.13,25322.0,75.6448,75.7063,75.6272,75.6624,25322.0
2021-06-02 11:15:00,86.12,86.18,86.11,86.15,18299.0,75.6536,75.7063,75.6448,75.6799,18299.0
2021-06-02 11:20:00,86.15,86.17,86.09,86.09,19979.0,75.6799,75.6975,75.6272,75.6272,19979.0
2021-06-02 11:25:00,86.09,86.1,85.98,85.98,18917.0,75.6272,75.636,75.5306,75.5306,18917.0
2021-06-02 11:30:00,85.98,86.1,85.94,86.09,159680.0,75.5306,75.636,75.4955,75.6272,159680.0
2021-06-02 11:35:00,86.1,86.12,86.02,86.02,22086.0,75.636,75.6536,75.5657,75.5657,22086.0
2021-06-02 11:40:00,86.03,86.11,86.03,86.08,112855.0,75.5745,75.6448,75.5745,75.6185,112855.0
2021-06-02 11:45:00,86.08,86.13,86.07,86.07,15339.0,75.6185,75.6624,75.6097,75.6097,15339.0
2021-06-02 11:50:00,86.07,86.07,86.0,86.03,17809.0,75.6097,75.6097,75.5482,75.5745,17809.0
2021-06-02 11:55:00,86.04,86.12,86.03,86.11,24283.0,75.5833,75.6536,75.5745,75.6448,24283.0
2021-06-02 12:00:00,86.11,86.22,86.11,86.22,16930.0,75.6448,75.7414,75.6448,75.7414,16930.0
2021-06-02 12:05:00,86.2,86.26,86.18,86.24,13381.0,75.7239,75.7766,75.7063,75.759,13381.0
2021-06-02 12:10:00,86.24,86.25,86.21,86.24,8756.0,75.759,75.7678,75.7327,75.759,8756.0
2021-06-02 12:15:00,86.25,86.26,86.22,86.25,20892.0,75.7678,75.7766,75.7414,75.7678,20892.0
2021-06-02 12:20:00,86.25,86.26,86.22,86.26,8653.0,75.7678,75.7766,75.7414,75.7766,8653.0
2021-06-02 12:25:00,86.27,86.32,86.22,86.31,22529.0,75.7854,75.8293,75.7414,75.8205,22529.0
2021-06-02 12:30:00,86.31,86.31,86.21,86.22,24237.0,75.8205,75.8205,75.7327,75.7414,24237.0
2021-06-02 12:35:00,86.23,86.23,86.15,86.19,28497.0,75.7502,75.7502,75.6799,75.7151,28497.0
2021-06-02 12:40:00,86.2,86.24,86.16,86.2,22619.0,75.7239,75.759,75.6887,75.7239,22619.0
2021-06-02 12:45:00,86.2,86.23,86.18,86.23,11567.0,75.7239,75.7502,75.7063,75.7502,11567.0
2021-06-02 12:50:00,86.23,86.25,86.21,86.21,15521.0,75.7502,75.7678,75.7327,75.7327,15521.0
2021-06-02 12:55:00,86.22,86.25,86.19,86.22,12763.0,75.7414,75.7678,75.7151,75.7414,12763.0
2021-06-02 13:00:00,86.22,86.25,86.18,86.19,19454.0,75.7414,75.7678,75.7063,75.7151,19454.0
2021-06-02 13:05:00,86.19,86.2,86.14,86.18,15577.0,75.7151,75.7239,75.6712,75.7063,15577.0
2021-06-02 13:10:00,86.19,86.19,86.1,86.11,17504.0,75.7151,75.7151,75.636,75.6448,17504.0
2021-06-02 13:15:00,86.12,86.13,86.08,86.09,15726.0,75.6536,75.6624,75.6185,75.6272,15726.0
2021-06-02 13:20:00,86.1,86.12,86.07,86.09,17286.0,75.636,75.6536,75.6097,75.6272,17286.0
2021-06-02 13:25:00,86.08,86.12,86.05,86.12,17715.0,75.6185,75.6536,75.5921,75.6536,17715.0
2021-06-02 13:30:00,86.11,86.11,86.05,86.07,14853.0,75.6448,75.6448,75.5921,75.6097,14853.0
2021-06-02 13:35:00,86.07,86.14,86.07,86.12,14054.0,75.6097,75.6712,75.6097,75.6536,14054.0
2021-06-02 13:40:00,86.12,86.13,86.06,86.07,18256.0,75.6536,75.6624,75.6009,75.6097,18256.0
2021-06-02 13:45:00,86.07,86.09,86.05,86.09,18660.0,75.6097,75.6272,75.5921,75.6272,18660.0
2021-06-02 13:50:00,86.09,86.09,86.03,86.03,14547.0,75.6272,75.6272,75.5745,75.5745,14547.0
2021-06-02 13:55:00,86.03,86.11,86.03,86.11,18370.0,75.5745,75.6448,75.5745,75.6448,18370.0
2021-06-02 14:00:00,86.1,86.17,86.1,86.16,17757.0,75.636,75.6975,75.636,75.6887,17757.0
2021-06-02 14:05:00,86.15,86.18,86.07,86.07,26532.0,75.6799,75.7063,75.6097,75.6097,26532.0
2021-06-02 14:10:00,86.08,86.12,86.05,86.12,19924.0,75.6185,75.6536,75.5921,75.6536,19924.0
2021-06-02 14:15:00,86.11,86.13,86.08,86.09,19766.0,75.6448,75.6624,75.6185,75.6272,19766.0
2021-06-02 14:20:00,86.09,86.12,86.09,86.09,14827.0,75.6272,75.6536,75.6272,75.6272,14827.0
2021-06-02 14:25:00,86.09,86.11,86.03,86.05,16622.0,75.6272,75.6448,75.5745,75.5921,16622.0
2021-06-02 14:30:00,86.05,86.06,86.01,86.04,15937.0,75.5921,75.6009,75.557,75.5833,15937.0
2021-06-02 14:35:00,86.05,86.05,85.94,85.99,18049.0,75.5921,75.5921,75.4955,75.5394,18049.0
2021-06-02 14:40:00,85.99,86.0,85.96,85.97,18028.0,75.5394,75.5482,75.513,75.5218,18028.0
2021-06-02 14:45:00,85.98,86.0,85.94,85.98,18477.0,75.5306,75.5482,75.4955,75.5306,18477.0
2021-06-02 14:50:00,85.98,85.99,85.9,85.91,24562.0,75.5306,75.5394,75.4603,75.4691,24562.0
2021-06-02 14:55:00,85.9,86.01,85.9,85.96,17444.0,75.4603,75.557,75.4603,75.513,17444.0
2021-06-02 15:00:00,85.97,86.0,85.94,85.95,25482.0,75.5218,75.5482,75.4955,75.5043,25482.0
2021-06-02 15:05:00,85.96,86.01,85.95,85.99,22039.0,75.513,75.557,75.5043,75.5394,22039.0
2021-06-02 15:10:00,85.99,86.03,85.97,86.01,40823.0,75.5394,75.5745,75.5218,75.557,40823.0
2021-06-02 15:15:00,86.01,86.08,85.99,86.03,36107.0,75.557,75.6185,75.5394,75.5745,36107.0
2021-06-02 15:20:00,86.03,86.08,86.01,86.01,31962.0,75.5745,75.6185,75.557,75.557,31962.0
2021-06-02 15:25:00,86.01,86.02,85.95,85.96,21825.0,75.557,75.5657,75.5043,75.513,21825.0
2021-06-02 15:30:00,85.96,85.97,85.88,85.91,60508.0,75.513,75.5218,75.4428,75.4691,60508.0
2021-06-02 15:35:00,85.9,85.96,85.87,85.9,37296.0,75.4603,75.513,75.434,75.4603,37296.0
2021-06-02 15:40:00,85.9,85.91,85.82,85.84,52180.0,75.4603,75.4691,75.3901,75.4076,52180.0
2021-06-02 15:45:00,85.84,85.85,85.71,85.73,74881.0,75.4076,75.4164,75.2934,75.311,74881.0
2021-06-02 15:50:00,85.73,86.0,85.73,85.97,99994.0,75.311,75.5482,75.311,75.5218,99994.0
2021-06-02 15:55:00,85.96,86.01,85.91,85.99,180520.0,75.513,75.557,75.4691,75.5394,180520.0
2021-06-03 09:30:00,85.99,86.1,85.66,85.97,114980.0,75.5394,75.636,75.2495,75.5218,114980.0
2021-06-03 09:35:00,85.93,86.25,85.93,86.16,38622.0,75.4867,75.7678,75.4867,75.6887,38622.0
2021-06-03 09:40:00,86.14,86.14,85.76,85.8,35853.0,75.6712,75.6712,75.3373,75.3725,35853.0
2021-06-03 09:45:00,85.8,86.14,85.8,86.04,71129.0,75.3725,75.6712,75.3725,75.5833,71129.0
2021-06-03 09:50:00,86.05,86.29,86.04,86.28,47283.0,75.5921,75.8029,75.5833,75.7941,47283.0
2021-06-03 09:55:00,86.29,86.42,86.16,86.33,61952.0,75.8029,75.9171,75.6887,75.8381,61952.0
2021-06-03 10:00:00,86.31,86.47,86.25,86.39,32142.0,75.8205,75.9611,75.7678,75.8908,32142.0
2021-06-03 10:05:00,86.39,86.62,86.38,86.52,62901.0,75.8908,76.0928,75.882,76.005,62901.0
2021-06-03 10:10:00,86.52,86.72,86.48,86.65,27581.0,76.005,76.1807,75.9698,76.1192,27581.0
2021-06-03 10:15:00,86.66,86.86,86.65,86.79,54434.0,76.128,76.3037,76.1192,76.2422,54434.0
2021-06-03 10:20:00,86.79,86.81,86.71,86.8,41545.0,76.2422,76.2597,76.1719,76.2509,41545.0
2021-06-03 10:25:00,86.79,86.81,86.65,86.72,64539.0,76.2422,76.2597,76.1192,76.1807,64539.0
2021-06-03 10:30:00,86.71,86.8,86.65,86.72,39596.0,76.1719,76.2509,76.1192,76.1807,39596.0
2021-06-03 10:35:00,86.7,86.85,86.68,86.79,30309.0,76.1631,76.2949,76.1455,76.2422,30309.0
2021-06-03 10:40:00,86.79,86.84,86.67,86.67,21417.0,76.2422,76.2861,76.1367,76.1367,21417.0
2021-06-03 10:45:00,86.68,86.79,86.67,86.72,39557.0,76.1455,76.2422,76.1367,76.1807,39557.0
2021-06-03 10:50:00,86.73,86.85,86.72,86.84,19965.0,76.1895,76.2949,76.1807,76.2861,19965.0
2021-06-03 10:55:00,86.84,86.88,86.79,86.82,18718.0,76.2861,76.3212,76.2422,76.2685,18718.0
2021-06-03 11:00:00,86.81,86.89,86.75,86.88,24251.0,76.2597,76.33,76.207,76.3212,24251.0
2021-06-03 11:05:00,86.87,86.94,86.82,86.94,32067.0,76.3124,76.3739,76.2685,76.3739,32067.0
2021-06-03 11:10:00,86.94,86.98,86.76,86.76,30957.0,76.3739,76.4091,76.2158,76.2158,30957.0
2021-06-03 11:15:00,86.78,86.8,86.73,86.76,24636.0,76.2334,76.2509,76.1895,76.2158,24636.0
2021-06-03 11:20:00,86.76,86.83,86.72,86.83,28070.0,76.2158,76.2773,76.1807,76.2773,28070.0
2021-06-03 11:25:00,86.84,86.9,86.81,86.86,38622.0,76.2861,76.3388,76.2597,76.3037,38622.0
2021-06-03 11:30:00,86.85,86.89,86.83,86.85,24642.0,76.2949,76.33,76.2773,76.2949,24642.0
2021-06-03 11:35:00,86.84,86.89,86.75,86.78,22526.0,76.2861,76.33,76.207,76.2334,22526.0
2021-06-03 11:40:00,86.79,86.85,86.78,86.85,19026.0,76.2422,76.2949,76.2334,76.2949,19026.0
2021-06-03 11:45:00,86.84,86.89,86.79,86.8,23759.0,76.2861,76.33,76.2422,76.2509,23759.0
2021-06-03 11:50:00,86.8,86.81,86.76,86.78,18512.0,76.2509,76.2597,76.2158,76.2334,18512.0
2021-06-03 11:55:00,86.79,86.83,86.78,86.83,20883.0,76.2422,76.2773,76.2334,76.2773,20883.0
2021-06-03 12:00:00,86.81,86.85,86.75,86.76,20107.0,76.2597,76.2949,76.207,76.2158,20107.0
2021-06-03 12:05:00,86.76,86.8,86.75,86.78,18389.0,76.2158,76.2509,76.207,76.2334,18389.0
2021-06-03 12:10:00,86.77,86.81,86.72,86.78,33823.0,76.2246,76.2597,76.1807,76.2334,33823.0
2021-06-03 12:15:00,86.78,86.81,86.75,86.8,14327.0,76.2334,76.2597,76.207,76.2509,14327.0
2021-06-03 12:20:00,86.81,86.82,86.68,86.77,14826.0,76.2597,76.2685,76.1455,76.2246,14826.0
2021-06-03 12:25:00,86.76,86.76,86.7,86.72,20641.0,76.2158,76.2158,76.1631,76.1807,20641.0
2021-06-03 12:30:00,86.73,86.77,86.71,86.77,18990.0,76.1895,76.2246,76.1719,76.2246,18990.0
2021-06-03 12:35:00,86.77,86.83,86.77,86.8,15459.0,76.2246,76.2773,76.2246,76.2509,15459.0
2021-06-03 12:40:00,86.8,86.86,86.79,86.84,15253.0,76.2509,76.3037,76.2422,76.2861,15253.0
2021-06-03 12:45:00,86.85,86.88,86.72,86.73,40447.0,76.2949,76.3212,76.1807,76.1895,40447.0
2021-06-03 12:50:00,86.73,86.77,86.64,86.65,141522.0,76.1895,76.2246,76.1104,76.1192,141522.0
2021-06-03 12:55:00,86.66,86.68,86.6,86.66,16445.0,76.128,76.1455,76.0753,76.128,16445.0
2021-06-03 13:00:00,86.66,86.72,86.62,86.7,28937.0,76.128,76.1807,76.0928,76.1631,28937.0
2021-06-03 13:05:00,86.71,86.72,86.64,86.68,25688.0,76.1719,76.1807,76.1104,76.1455,25688.0
2021-06-03 13:10:00,86.68,86.73,86.62,86.67,50137.0,76.1455,76.1895,76.0928,76.1367,50137.0
2021-06-03 13:15:00,86.69,86.73,86.68,86.72,15221.0,76.1543,76.1895,76.1455,76.1807,15221.0
2021-06-03 13:20:00,86.7,86.78,86.69,86.77,33160.0,76.1631,76.2334,76.1543,76.2246,33160.0
2021-06-03 13:25:00,86.76,86.79,86.72,86.73,23880.0,76.2158,76.2422,76.1807,76.1895,23880.0
2021-06-03 13:30:00,86.73,86.8,86.72,86.78,22559.0,76.1895,76.2509,76.1807,76.2334,22559.0
2021-06-03 13:35:00,86.77,86.85,86.75,86.83,18316.0,76.2246,76.2949,76.207,76.2773,18316.0
2021-06-03 13:40:00,86.84,86.91,86.83,86.9,25120.0,76.2861,76.3476,76.2773,76.3388,25120.0
2021-06-03 13:45:00,86.9,87.03,86.86,87.03,38682.0,76.3388,76.453,76.3037,76.453,38682.0
2021-06-03 13:50:00,87.01,87.09,87.0,87.07,34816.0,76.4354,76.5057,76.4266,76.4881,34816.0
2021-06-03 13:55:00,87.06,87.08,87.02,87.03,18284.0,76.4794,76.4969,76.4442,76.453,18284.0
2021-06-03 14:00:00,87.03,87.09,87.01,87.07,19033.0,76.453,76.5057,76.4354,76.4881,19033.0
2021-06-03 14:05:00,87.07,87.07,87.0,87.03,22318.0,76.4881,76.4881,76.4266,76.453,22318.0
2021-06-03 14:10:00,87.03,87.13,87.03,87.11,37520.0,76.453,76.5408,76.453,76.5233,37520.0
2021-06-03 14:15:00,87.12,87.12,87.05,87.1,26943.0,76.5321,76.5321,76.4706,76.5145,26943.0
2021-06-03 14:20:00,87.1,87.11,87.03,87.09,23339.0,76.5145,76.5233,76.453,76.5057,23339.0
2021-06-03 14:25:00,87.09,87.09,87.04,87.05,20771.0,76.5057,76.5057,76.4618,76.4706,20771.0
2021-06-03 14:30:00,87.06,87.11,87.06,87.07,19204.0,76.4794,76.5233,76.4794,76.4881,19204.0
2021-06-03 14:35:00,87.06,87.07,87.0,87.01,21180.0,76.4794,76.4881,76.4266,76.4354,21180.0
2021-06-03 14:40:00,87.01,87.03,86.97,87.0,31877.0,76.4354,76.453,76.4003,76.4266,31877.0
2021-06-03 14:45:00,87.0,87.02,86.95,87.02,24039.0,76.4266,76.4442,76.3827,76.4442,24039.0
2021-06-03 14:50:00,87.01,87.03,86.97,87.03,21146.0,76.4354,76.453,76.4003,76.453,21146.0
2021-06-03 14:55:00,87.03,87.06,87.0,87.01,50830.0,76.453,76.4794,76.4266,76.4354,50830.0
2021-06-03 15:00:00,87.01,87.02,86.98,87.02,27834.0,76.4354,76.4442,76.4091,76.4442,27834.0
2021-06-03 15:05:00,87.02,87.07,87.0,87.06,19540.0,76.4442,76.4881,76.4266,76.4794,19540.0
2021-06-03 15:10:00,87.06,87.12,87.05,87.07,29509.0,76.4794,76.5321,76.4706,76.4881,29509.0
2021-06-03 15:15:00,87.07,87.15,87.06,87.09,24926.0,76.4881,76.5584,76.4794,76.5057,24926.0
2021-06-03 15:20:00,87.09,87.11,87.06,87.08,27623.0,76.5057,76.5233,76.4794,76.4969,27623.0
2021-06-03 15:25:00,87.09,87.18,87.06,87.17,37713.0,76.5057,76.5848,76.4794,76.576,37713.0
2021-06-03 15:30:00,87.17,87.22,87.12,87.21,38027.0,76.576,76.6199,76.5321,76.6111,38027.0
2021-06-03 15:35:00,87.21,87.28,87.18,87.24,57206.0,76.6111,76.6726,76.5848,76.6375,57206.0
2021-06-03 15:40:00,87.24,87.3,87.16,87.18,78258.0,76.6375,76.6902,76.5672,76.5848,78258.0
2021-06-03 15:45:00,87.19,87.19,87.12,87.17,70229.0,76.5936,76.5936,76.5321,76.576,70229.0
2021-06-03 15:50:00,87.17,87.18,87.1,87.11,100923.0,76.576,76.5848,76.5145,76.5233,100923.0
2021-06-03 15:55:00,87.11,87.12,87.02,87.05,182830.0,76.5233,76.5321,76.4442,76.4706,182830.0
2021-06-04 09:30:00,87.06,87.11,86.55,86.6,214810.0,76.4794,76.5233,76.0313,76.0753,214810.0
2021-06-04 09:35:00,86.57,86.66,86.47,86.59,43679.0,76.0489,76.128,75.9611,76.0665,43679.0
2021-06-04 09:40:00,86.58,86.91,86.55,86.83,37371.0,76.0577,76.3476,76.0313,76.2773,37371.0
2021-06-04 09:45:00,86.83,86.85,86.6,86.72,32981.0,76.2773,76.2949,76.0753,76.1807,32981.0
2021-06-04 09:50:00,86.72,86.8,86.55,86.56,33360.0,76.1807,76.2509,76.0313,76.0401,33360.0
2021-06-04 09:55:00,86.56,86.69,86.51,86.69,21627.0,76.0401,76.1543,75.9962,76.1543,21627.0
2021-06-04 10:00:00,86.68,86.71,86.54,86.65,30588.0,76.1455,76.1719,76.0225,76.1192,30588.0
2021-06-04 10:05:00,86.65,86.72,86.58,86.67,29942.0,76.1192,76.1807,76.0577,76.1367,29942.0
2021-06-04 10:10:00,86.65,86.68,86.59,86.59,23242.0,76.1192,76.1455,76.0665,76.0665,23242.0
2021-06-04 10:15:00,86.56,86.58,86.5,86.58,29985.0,76.0401,76.0577,75.9874,76.0577,29985.0
2021-06-04 10:20:00,86.57,86.65,86.56,86.61,21206.0,76.0489,76.1192,76.0401,76.084,21206.0
2021-06-04 10:25:00,86.6,86.66,86.59,86.62,33732.0,76.0753,76.128,76.0665,76.0928,33732.0
2021-06-04 10:30:00,86.6,86.72,86.56,86.69,19595.0,76.0753,76.1807,76.0401,76.1543,19595.0
2021-06-04 10:35:00,86.69,86.7,86.64,86.67,25250.0,76.1543,76.1631,76.1104,76.1367,25250.0
2021-06-04 10:40:00,86.67,86.7,86.61,86.64,20695.0,76.1367,76.1631,76.084,76.1104,20695.0
2021-06-04 10:45:00,86.64,86.66,86.48,86.49,22249.0,76.1104,76.128,75.9698,75.9786,22249.0
2021-06-04 10:50:00,86.47,86.5,86.43,86.49,21992.0,75.9611,75.9874,75.9259,75.9786,21992.0
2021-06-04 10:55:00,86.48,86.52,86.47,86.49,10733.0,75.9698,76.005,75.9611,75.9786,10733.0
2021-06-04 11:00:00,86.5,86.59,86.48,86.55,17367.0,75.9874,76.0665,75.9698,76.0313,17367.0
2021-06-04 11:05:00,86.55,86.61,86.52,86.56,15322.0,76.0313,76.084,76.005,76.0401,15322.0
2021-06-04 11:10:00,86.56,86.61,86.54,86.57,12904.0,76.0401,76.084,76.0225,76.0489,12904.0
2021-06-04 11:15:00,86.58,86.58,86.52,86.52,14911.0,76.0577,76.0577,76.005,76.005,14911.0
2021-06-04 11:20:00,86.54,86.54,86.42,86.45,22571.0,76.0225,76.0225,75.9171,75.9435,22571.0
2021-06-04 11:25:00,86.45,86.49,86.43,86.47,36126.0,75.9435,75.9786,75.9259,75.9611,36126.0
2021-06-04 11:30:00,86.47,86.49,86.39,86.41,28316.0,75.9611,75.9786,75.8908,75.9083,28316.0
2021-06-04 11:35:00,86.41,86.46,86.39,86.41,24108.0,75.9083,75.9523,75.8908,75.9083,24108.0
2021-06-04 11:40:00,86.41,86.43,86.4,86.4,19722.0,75.9083,75.9259,75.8996,75.8996,19722.0
2021-06-04 11:45:00,86.41,86.43,86.34,86.42,29896.0,75.9083,75.9259,75.8469,75.9171,29896.0
2021-06-04 11:50:00,86.42,86.42,86.37,86.39,11546.0,75.9171,75.9171,75.8732,75.8908,11546.0
2021-06-04 11:55:00,86.38,86.46,86.38,86.44,20254.0,75.882,75.9523,75.882,75.9347,20254.0
2021-06-04 12:00:00,86.44,86.48,86.44,86.47,11971.0,75.9347,75.9698,75.9347,75.9611,11971.0
2021-06-04 12:05:00,86.47,86.47,86.4,86.41,16434.0,75.9611,75.9611,75.8996,75.9083,16434.0
2021-06-04 12:10:00,86.42,86.45,86.4,86.41,19003.0,75.9171,75.9435,75.8996,75.9083,19003.0
2021-06-04 12:15:00,86.41,86.41,86.34,86.36,22237.0,75.9083,75.9083,75.8469,75.8644,22237.0
2021-06-04 12:20:00,86.35,86.35,86.22,86.23,33782.0,75.8556,75.8556,75.7414,75.7502,33782.0
2021-06-04 12:25:00,86.23,86.26,86.2,86.25,18578.0,75.7502,75.7766,75.7239,75.7678,18578.0
2021-06-04 12:30:00,86.26,86.32,86.25,86.31,19775.0,75.7766,75.8293,75.7678,75.8205,19775.0
2021-06-04 12:35:00,86.32,86.34,86.29,86.3,23931.0,75.8293,75.8469,75.8029,75.8117,23931.0
2021-06-04 12:40:00,86.3,86.42,86.29,86.41,44810.0,75.8117,75.9171,75.8029,75.9083,44810.0
2021-06-04 12:45:00,86.41,86.46,86.37,86.45,19689.0,75.9083,75.9523,75.8732,75.9435,19689.0
2021-06-04 12:50:00,86.45,86.51,86.42,86.5,36870.0,75.9435,75.9962,75.9171,75.9874,36870.0
2021-06-04 12:55:00,86.5,86.52,86.41,86.48,203189.0,75.9874,76.005,75.9083,75.9698,203189.0
2021-06-04 13:00:00,86.47,86.7,86.47,86.62,115079.0,75.9611,76.1631,75.9611,76.0928,115079.0
2021-06-04 13:05:00,86.62,86.64,86.59,86.6,28893.0,76.0928,76.1104,76.0665,76.0753,28893.0
2021-06-04 13:10:00,86.61,86.61,86.5,86.5,33407.0,76.084,76.084,75.9874,75.9874,33407.0
2021-06-04 13:15:00,86.51,86.52,86.46,86.48,21021.0,75.9962,76.005,75.9523,75.9698,21021.0
2021-06-04 13:20:00,86.46,86.46,86.35,86.37,34201.0,75.9523,75.9523,75.8556,75.8732,34201.0
2021-06-04 13:25:00,86.37,86.37,86.28,86.33,34449.0,75.8732,75.8732,75.7941,75.8381,34449.0
2021-06-04 13:30:00,86.33,86.34,86.26,86.3,34576.0,75.8381,75.8469,75.7766,75.8117,34576.0
2021-06-04 13:35:00,86.31,86.4,86.3,86.39,34476.0,75.8205,75.8996,75.8117,75.8908,34476.0
2021-06-04 13:40:00,86.39,86.44,86.37,86.42,50862.0,75.8908,75.9347,75.8732,75.9171,50862.0
2021-06-04 13:45:00,86.41,86.47,86.41,86.45,26711.0,75.9083,75.9611,75.9083,75.9435,26711.0
2021-06-04 13:50:00,86.45,86.46,86.39,86.4,19653.0,75.9435,75.9523,75.8908,75.8996,19653.0
2021-06-04 13:55:00,86.39,86.43,86.37,86.4,39057.0,75.8908,75.9259,75.8732,75.8996,39057.0
2021-06-04 14:00:00,86.4,86.55,86.39,86.51,38140.0,75.8996,76.0313,75.8908,75.9962,38140.0
2021-06-04 14:05:00,86.51,86.53,86.5,86.51,33499.0,75.9962,76.0138,75.9874,75.9962,33499.0
2021-06-04 14:10:00,86.51,86.52,86.45,86.46,19942.0,75.9962,76.005,75.9435,75.9523,19942.0
2021-06-04 14:15:00,86.46,86.5,86.37,86.4,28623.0,75.9523,75.9874,75.8732,75.8996,28623.0
2021-06-04 14:20:00,86.4,86.45,86.38,86.38,17390.0,75.8996,75.9435,75.882,75.882,17390.0
2021-06-04 14:25:00,86.37,86.42,86.36,86.42,20352.0,75.8732,75.9171,75.8644,75.9171,20352.0
2021-06-04 14:30:00,86.42,86.44,86.35,86.36,43900.0,75.9171,75.9347,75.8556,75.8644,43900.0
2021-06-04 14:35:00,86.36,86.42,86.35,86.42,22023.0,75.8644,75.9171,75.8556,75.9171,22023.0
2021-06-04 14:40:00,86.41,86.42,86.34,86.4,42606.0,75.9083,75.9171,75.8469,75.8996,42606.0
2021-06-04 14:45:00,86.39,86.39,86.31,86.33,26154.0,75.8908,75.8908,75.8205,75.8381,26154.0
2021-06-04 14:50:00,86.32,86.36,86.32,86.34,24955.0,75.8293,75.8644,75.8293,75.8469,24955.0
2021-06-04 14:55:00,86.34,86.44,86.33,86.42,37679.0,75.8469,75.9347,75.8381,75.9171,37679.0
2021-06-04 15:00:00,86.42,86.45,86.38,86.43,32712.0,75.9171,75.9435,75.882,75.9259,32712.0
2021-06-04 15:05:00,86.43,86.43,86.3,86.34,37490.0,75.9259,75.9259,75.8117,75.8469,37490.0
2021-06-04 15:10:00,86.34,86.47,86.34,86.45,54106.0,75.8469,75.9611,75.8469,75.9435,54106.0
2021-06-04 15:15:00,86.45,86.46,86.37,86.42,35912.0,75.9435,75.9523,75.8732,75.9171,35912.0
2021-06-04 15:20:00,86.42,86.46,86.38,86.45,38512.0,75.9171,75.9523,75.882,75.9435,38512.0
2021-06-04 15:25:00,86.45,86.48,86.41,86.45,75307.0,75.9435,75.9698,75.9083,75.9435,75307.0
2021-06-04 15:30:00,86.45,86.48,86.32,86.33,73700.0,75.9435,75.9698,75.8293,75.8381,73700.0
2021-06-04 15:35:00,86.33,86.47,86.32,86.4,80633.0,75.8381,75.9611,75.8293,75.8996,80633.0
2021-06-04 15:40:00,86.39,86.48,86.36,86.48,68532.0,75.8908,75.9698,75.8644,75.9698,68532.0
2021-06-04 15:45:00,86.47,86.5,86.46,86.48,58886.0,75.9611,75.9874,75.9523,75.9698,58886.0
2021-06-04 15:50:00,86.47,86.59,86.44,86.58,116489.0,75.9611,76.0665,75.9347,76.0577,116489.0
2021-06-04 15:55:00,86.58,86.64,86.48,86.48,258578.0,76.0577,76.1104,75.9698,75.9698,258578.0
2021-06-07 09:30:00,86.65,86.77,86.5,86.69,197840.0,76.1192,76.2246,75.9874,76.1543,197840.0
2021-06-07 09:35:00,86.69,86.71,86.52,86.56,32024.0,76.1543,76.1719,76.005,76.0401,32024.0
2021-06-07 09:40:00,86.56,86.68,86.52,86.56,39238.0,76.0401,76.1455,76.005,76.0401,39238.0
2021-06-07 09:45:00,86.56,86.92,86.56,86.74,159103.0,76.0401,76.3564,76.0401,76.1982,159103.0
2021-06-07 09:50:00,86.73,86.91,86.69,86.81,29816.0,76.1895,76.3476,76.1543,76.2597,29816.0
2021-06-07 09:55:00,86.83,86.83,86.7,86.74,13910.0,76.2773,76.2773,76.1631,76.1982,13910.0
2021-06-07 10:00:00,86.73,86.83,86.67,86.75,30165.0,76.1895,76.2773,76.1367,76.207,30165.0
2021-06-07 10:05:00,86.76,86.83,86.74,86.8,27172.0,76.2158,76.2773,76.1982,76.2509,27172.0
2021-06-07 10:10:00,86.8,86.87,86.73,86.75,23810.0,76.2509,76.3124,76.1895,76.207,23810.0
2021-06-07 10:15:00,86.75,86.88,86.75,86.87,16974.0,76.207,76.3212,76.207,76.3124,16974.0
2021-06-07 10:20:00,86.88,86.9,86.78,86.81,13795.0,76.3212,76.3388,76.2334,76.2597,13795.0
2021-06-07 10:25:00,86.79,86.85,86.78,86.83,10504.0,76.2422,76.2949,76.2334,76.2773,10504.0
2021-06-07 10:30:00,86.81,86.81,86.74,86.77,13128.0,76.2597,76.2597,76.1982,76.2246,13128.0
2021-06-07 10:35:00,86.75,86.8,86.72,86.73,34354.0,76.207,76.2509,76.1807,76.1895,34354.0
2021-06-07 10:40:00,86.73,86.76,86.63,86.67,39458.0,76.1895,76.2158,76.1016,76.1367,39458.0
2021-06-07 10:45:00,86.67,86.77,86.67,86.75,52417.0,76.1367,76.2246,76.1367,76.207,52417.0
2021-06-07 10:50:00,86.77,86.86,86.7,86.78,27064.0,76.2246,76.3037,76.1631,76.2334,27064.0
2021-06-07 10:55:00,86.79,86.97,86.75,86.91,41122.0,76.2422,76.4003,76.207,76.3476,41122.0
2021-06-07 11:00:00,86.91,86.98,86.86,86.9,32298.0,76.3476,76.4091,76.3037,76.3388,32298.0
2021-06-07 11:05:00,86.91,87.02,86.9,87.0,26896.0,76.3476,76.4442,76.3388,76.4266,26896.0
2021-06-07 11:10:00,86.98,87.02,86.94,86.98,24608.0,76.4091,76.4442,76.3739,76.4091,24608.0
2021-06-07 11:15:00,87.01,87.05,86.99,87.01,21586.0,76.4354,76.4706,76.4179,76.4354,21586.0
2021-06-07 11:20:00,87.0,87.07,86.99,87.03,14669.0,76.4266,76.4881,76.4179,76.453,14669.0
2021-06-07 11:25:00,87.04,87.05,86.96,86.99,28007.0,76.4618,76.4706,76.3915,76.4179,28007.0
2021-06-07 11:30:00,87.0,87.08,87.0,87.0,94272.0,76.4266,76.4969,76.4266,76.4266,94272.0
2021-06-07 11:35:00,87.0,87.13,86.99,87.08,32707.0,76.4266,76.5408,76.4179,76.4969,32707.0
2021-06-07 11:40:00,87.08,87.09,87.0,87.02,20243.0,76.4969,76.5057,76.4266,76.4442,20243.0
2021-06-07 11:45:00,87.01,87.11,86.99,87.09,21812.0,76.4354,76.5233,76.4179,76.5057,21812.0
2021-06-07 11:50:00,87.08,87.13,87.03,87.11,31338.0,76.4969,76.5408,76.453,76.5233,31338.0
2021-06-07 11:55:00,87.1,87.1,87.0,87.01,12251.0,76.5145,76.5145,76.4266,76.4354,12251.0
2021-06-07 12:00:00,87.01,87.07,86.99,87.03,23093.0,76.4354,76.4881,76.4179,76.453,23093.0
2021-06-07 12:05:00,87.02,87.02,86.94,86.95,17108.0,76.4442,76.4442,76.3739,76.3827,17108.0
2021-06-07 12:10:00,86.97,87.08,86.96,87.07,18133.0,76.4003,76.4969,76.3915,76.4881,18133.0
2021-06-07 12:15:00,87.09,87.09,86.98,87.02,12649.0,76.5057,76.5057,76.4091,76.4442,12649.0
2021-06-07 12:20:00,87.02,87.02,86.97,86.99,20084.0,76.4442,76.4442,76.4003,76.4179,20084.0
2021-06-07 12:25:00,86.99,87.0,86.96,86.97,11648.0,76.4179,76.4266,76.3915,76.4003,11648.0
2021-06-07 12:30:00,86.95,86.99,86.92,86.99,25818.0,76.3827,76.4179,76.3564,76.4179,25818.0
2021-06-07 12:35:00,86.99,87.03,86.98,87.03,14464.0,76.4179,76.453,76.4091,76.453,14464.0
2021-06-07 12:40:00,87.03,87.05,86.95,86.97,44052.0,76.453,76.4706,76.3827,76.4003,44052.0
2021-06-07 12:45:00,86.97,86.97,86.78,86.8,27421.0,76.4003,76.4003,76.2334,76.2509,27421.0
2021-06-07 12:50:00,86.8,86.85,86.74,86.74,26831.0,76.2509,76.2949,76.1982,76.1982,26831.0
2021-06-07 12:55:00,86.74,86.75,86.68,86.68,17075.0,76.1982,76.207,76.1455,76.1455,17075.0
2021-06-07 13:00:00,86.68,86.69,86.64,86.66,13049.0,76.1455,76.1543,76.1104,76.128,13049.0
2021-06-07 13:05:00,86.66,86.68,86.64,86.66,14633.0,76.128,76.1455,76.1104,76.128,14633.0
2021-06-07 13:10:00,86.67,86.72,86.66,86.7,24976.0,76.1367,76.1807,76.128,76.1631,24976.0
2021-06-07 13:15:00,86.7,86.72,86.64,86.69,16195.0,76.1631,76.1807,76.1104,76.1543,16195.0
2021-06-07 13:20:00,86.69,86.7,86.64,86.64,22034.0,76.1543,76.1631,76.1104,76.1104,22034.0
2021-06-07 13:25:00,86.64,86.69,86.6,86.62,43274.0,76.1104,76.1543,76.0753,76.0928,43274.0
2021-06-07 13:30:00,86.62,86.65,86.59,86.63,27713.0,76.0928,76.1192,76.0665,76.1016,27713.0
2021-06-07 13:35:00,86.64,86.64,86.49,86.49,30405.0,76.1104,76.1104,75.9786,75.9786,30405.0
2021-06-07 13:40:00,86.48,86.5,86.46,86.48,24213.0,75.9698,75.9874,75.9523,75.9698,24213.0
2021-06-07 13:45:00,86.47,86.48,86.4,86.41,38813.0,75.9611,75.9698,75.8996,75.9083,38813.0
2021-06-07 13:50:00,86.41,86.41,86.3,86.31,43399.0,75.9083,75.9083,75.8117,75.8205,43399.0
2021-06-07 13:55:00,86.31,86.34,86.27,86.34,29284.0,75.8205,75.8469,75.7854,75.8469,29284.0
2021-06-07 14:00:00,86.34,86.34,86.25,86.33,46254.0,75.8469,75.8469,75.7678,75.8381,46254.0
2021-06-07 14:05:00,86.33,86.33,86.28,86.29,28254.0,75.8381,75.8381,75.7941,75.8029,28254.0
2021-06-07 14:10:00,86.29,86.3,86.23,86.24,17418.0,75.8029,75.8117,75.7502,75.759,17418.0
2021-06-07 14:15:00,86.23,86.26,86.19,86.2,21035.0,75.7502,75.7766,75.7151,75.7239,21035.0
2021-06-07 14:20:00,86.2,86.22,86.19,86.2,14038.0,75.7239,75.7414,75.7151,75.7239,14038.0
2021-06-07 14:25:00,86.2,86.26,86.18,86.26,23279.0,75.7239,75.7766,75.7063,75.7766,23279.0
2021-06-07 14:30:00,86.25,86.26,86.23,86.25,18319.0,75.7678,75.7766,75.7502,75.7678,18319.0
2021-06-07 14:35:00,86.25,86.34,86.24,86.33,24359.0,75.7678,75.8469,75.759,75.8381,24359.0
2021-06-07 14:40:00,86.34,86.35,86.31,86.32,14780.0,75.8469,75.8556,75.8205,75.8293,14780.0
2021-06-07 14:45:00,86.33,86.35,86.32,86.34,21212.0,75.8381,75.8556,75.8293,75.8469,21212.0
2021-06-07 14:50:00,86.34,86.37,86.32,86.36,14776.0,75.8469,75.8732,75.8293,75.8644,14776.0
2021-06-07 14:55:00,86.36,86.37,86.29,86.34,19207.0,75.8644,75.8732,75.8029,75.8469,19207.0
2021-06-07 15:00:00,86.33,86.4,86.33,86.4,10302.0,75.8381,75.8996,75.8381,75.8996,10302.0
2021-06-07 15:05:00,86.4,86.47,86.39,86.47,19428.0,75.8996,75.9611,75.8908,75.9611,19428.0
2021-06-07 15:10:00,86.48,86.48,86.42,86.45,27272.0,75.9698,75.9698,75.9171,75.9435,27272.0
2021-06-07 15:15:00,86.45,86.5,86.43,86.49,41149.0,75.9435,75.9874,75.9259,75.9786,41149.0
2021-06-07 15:20:00,86.5,86.51,86.45,86.45,35776.0,75.9874,75.9962,75.9435,75.9435,35776.0
2021-06-07 15:25:00,86.45,86.49,86.43,86.46,29863.0,75.9435,75.9786,75.9259,75.9523,29863.0
2021-06-07 15:30:00,86.45,86.5,86.41,86.42,28370.0,75.9435,75.9874,75.9083,75.9171,28370.0
2021-06-07 15:35:00,86.42,86.44,86.26,86.28,54033.0,75.9171,75.9347,75.7766,75.7941,54033.0
2021-06-07 15:40:00,86.29,86.46,86.28,86.42,66624.0,75.8029,75.9523,75.7941,75.9171,66624.0
2021-06-07 15:45:00,86.42,86.49,86.37,86.4,96640.0,75.9171,75.9786,75.8732,75.8996,96640.0
2021-06-07 15:50:00,86.41,86.43,86.34,86.42,60801.0,75.9083,75.9259,75.8469,75.9171,60801.0
2021-06-07 15:55:00,86.42,86.5,86.33,86.34,208444.0,75.9171,75.9874,75.8381,75.8469,208444.0
2021-06-08 09:30:00,86.06,86.12,85.73,85.78,150337.0,75.6009,75.6536,75.311,75.3549,150337.0
2021-06-08 09:35:00,85.78,85.82,85.54,85.56,78922.0,75.3549,75.3901,75.1441,75.1617,78922.0
2021-06-08 09:40:00,85.56,85.68,85.54,85.59,41829.0,75.1617,75.2671,75.1441,75.188,41829.0
2021-06-08 09:45:00,85.59,85.69,85.43,85.44,89420.0,75.188,75.2759,75.0474,75.0562,89420.0
2021-06-08 09:50:00,85.43,85.49,85.34,85.44,83584.0,75.0474,75.1002,74.9684,75.0562,83584.0
2021-06-08 09:55:00,85.45,85.55,85.35,85.47,67819.0,75.065,75.1529,74.9772,75.0826,67819.0
2021-06-08 10:00:00,85.47,85.54,85.36,85.37,46822.0,75.0826,75.1441,74.986,74.9947,46822.0
2021-06-08 10:05:00,85.38,85.41,85.23,85.32,50867.0,75.0035,75.0299,74.8718,74.9508,50867.0
2021-06-08 10:10:00,85.31,85.33,85.17,85.2,45542.0,74.942,74.9596,74.819,74.8454,45542.0
2021-06-08 10:15:00,85.21,85.3,85.13,85.28,69080.0,74.8542,74.9332,74.7839,74.9157,69080.0
2021-06-08 10:20:00,85.28,85.29,85.23,85.24,33228.0,74.9157,74.9245,74.8718,74.8805,33228.0
2021-06-08 10:25:00,85.24,85.3,85.21,85.26,39062.0,74.8805,74.9332,74.8542,74.8981,39062.0
2021-06-08 10:30:00,85.27,85.34,85.25,85.28,30328.0,74.9069,74.9684,74.8893,74.9157,30328.0
2021-06-08 10:35:00,85.29,85.3,85.24,85.27,28575.0,74.9245,74.9332,74.8805,74.9069,28575.0
2021-06-08 10:40:00,85.28,85.39,85.26,85.35,51934.0,74.9157,75.0123,74.8981,74.9772,51934.0
2021-06-08 10:45:00,85.35,85.38,85.3,85.32,38856.0,74.9772,75.0035,74.9332,74.9508,38856.0
2021-06-08 10:50:00,85.34,85.36,85.25,85.33,19413.0,74.9684,74.986,74.8893,74.9596,19413.0
2021-06-08 10:55:00,85.31,85.41,85.3,85.38,22744.0,74.942,75.0299,74.9332,75.0035,22744.0
2021-06-08 11:00:00,85.4,85.44,85.34,85.35,11970.0,75.0211,75.0562,74.9684,74.9772,11970.0
2021-06-08 11:05:00,85.36,85.48,85.35,85.44,28565.0,74.986,75.0914,74.9772,75.0562,28565.0
2021-06-08 11:10:00,85.43,85.43,85.23,85.25,30888.0,75.0474,75.0474,74.8718,74.8893,30888.0
2021-06-08 11:15:00,85.25,85.27,85.2,85.2,24851.0,74.8893,74.9069,74.8454,74.8454,24851.0
2021-06-08 11:20:00,85.2,85.2,85.13,85.18,43255.0,74.8454,74.8454,74.7839,74.8278,43255.0
2021-06-08 11:25:00,85.18,85.3,85.12,85.27,43848.0,74.8278,74.9332,74.7751,74.9069,43848.0
2021-06-08 11:30:00,85.26,85.38,85.24,85.37,28808.0,74.8981,75.0035,74.8805,74.9947,28808.0
2021-06-08 11:35:00,85.36,85.42,85.3,85.42,29693.0,74.986,75.0387,74.9332,75.0387,29693.0
2021-06-08 11:40:00,85.41,85.65,85.41,85.64,39010.0,75.0299,75.2407,75.0299,75.2319,39010.0
2021-06-08 11:45:00,85.67,85.71,85.61,85.67,18562.0,75.2583,75.2934,75.2056,75.2583,18562.0
2021-06-08 11:50:00,85.66,85.72,85.65,85.7,18436.0,75.2495,75.3022,75.2407,75.2846,18436.0
2021-06-08 11:55:00,85.69,85.74,85.67,85.71,32341.0,75.2759,75.3198,75.2583,75.2934,32341.0
2021-06-08 12:00:00,85.7,85.76,85.64,85.7,19190.0,75.2846,75.3373,75.2319,75.2846,19190.0
2021-06-08 12:05:00,85.7,85.74,85.67,85.69,18257.0,75.2846,75.3198,75.2583,75.2759,18257.0
2021-06-08 12:10:00,85.69,85.75,85.67,85.75,21849.0,75.2759,75.3286,75.2583,75.3286,21849.0
2021-06-08 12:15:00,85.75,85.76,85.68,85.71,14900.0,75.3286,75.3373,75.2671,75.2934,14900.0
2021-06-08 12:20:00,85.7,85.8,85.67,85.73,33327.0,75.2846,75.3725,75.2583,75.311,33327.0
2021-06-08 12:25:00,85.72,85.82,85.72,85.77,10030.0,75.3022,75.3901,75.3022,75.3461,10030.0
2021-06-08 12:30:00,85.77,85.77,85.7,85.72,15056.0,75.3461,75.3461,75.2846,75.3022,15056.0
2021-06-08 12:35:00,85.71,85.73,85.65,85.66,19366.0,75.2934,75.311,75.2407,75.2495,19366.0
2021-06-08 12:40:00,85.67,85.68,85.6,85.63,20979.0,75.2583,75.2671,75.1968,75.2231,20979.0
2021-06-08 12:45:00,85.63,85.64,85.58,85.59,11739.0,75.2231,75.2319,75.1792,75.188,11739.0
2021-06-08 12:50:00,85.6,85.6,85.52,85.52,19610.0,75.1968,75.1968,75.1265,75.1265,19610.0
2021-06-08 12:55:00,85.53,85.57,85.48,85.56,20723.0,75.1353,75.1704,75.0914,75.1617,20723.0
2021-06-08 13:00:00,85.55,85.63,85.54,85.6,17693.0,75.1529,75.2231,75.1441,75.1968,17693.0
2021-06-08 13:05:00,85.61,85.63,85.58,85.63,10563.0,75.2056,75.2231,75.1792,75.2231,10563.0
2021-06-08 13:10:00,85.64,85.65,85.6,85.62,15959.0,75.2319,75.2407,75.1968,75.2144,15959.0
2021-06-08 13:15:00,85.63,85.67,85.62,85.64,14562.0,75.2231,75.2583,75.2144,75.2319,14562.0
2021-06-08 13:20:00,85.65,85.72,85.65,85.71,16209.0,75.2407,75.3022,75.2407,75.2934,16209.0
2021-06-08 13:25:00,85.72,85.74,85.67,85.71,13797.0,75.3022,75.3198,75.2583,75.2934,13797.0
2021-06-08 13:30:00,85.7,85.79,85.69,85.79,19373.0,75.2846,75.3637,75.2759,75.3637,19373.0
2021-06-08 13:35:00,85.78,85.82,85.73,85.77,20021.0,75.3549,75.3901,75.311,75.3461,20021.0
2021-06-08 13:40:00,85.78,85.96,85.77,85.96,42413.0,75.3549,75.513,75.3461,75.513,42413.0
2021-06-08 13:45:00,85.96,85.97,85.84,85.86,27718.0,75.513,75.5218,75.4076,75.4252,27718.0
2021-06-08 13:50:00,85.85,85.85,85.79,85.81,20097.0,75.4164,75.4164,75.3637,75.3813,20097.0
2021-06-08 13:55:00,85.82,85.84,85.81,85.83,25653.0,75.3901,75.4076,75.3813,75.3988,25653.0
2021-06-08 14:00:00,85.84,85.84,85.8,85.83,25702.0,75.4076,75.4076,75.3725,75.3988,25702.0
2021-06-08 14:05:00,85.83,85.88,85.8,85.88,26007.0,75.3988,75.4428,75.3725,75.4428,26007.0
2021-06-08 14:10:00,85.88,85.9,85.84,85.89,17418.0,75.4428,75.4603,75.4076,75.4515,17418.0
2021-06-08 14:15:00,85.9,85.92,85.87,85.9,22761.0,75.4603,75.4779,75.434,75.4603,22761.0
2021-06-08 14:20:00,85.9,85.96,85.87,85.96,30181.0,75.4603,75.513,75.434,75.513,30181.0
2021-06-08 14:25:00,85.95,85.96,85.91,85.92,37810.0,75.5043,75.513,75.4691,75.4779,37810.0
2021-06-08 14:30:00,85.92,85.96,85.83,85.84,25614.0,75.4779,75.513,75.3988,75.4076,25614.0
2021-06-08 14:35:00,85.85,85.88,85.79,85.83,57801.0,75.4164,75.4428,75.3637,75.3988,57801.0
2021-06-08 14:40:00,85.83,85.86,85.77,85.8,11794.0,75.3988,75.4252,75.3461,75.3725,11794.0
2021-06-08 14:45:00,85.79,85.83,85.77,85.83,12592.0,75.3637,75.3988,75.3461,75.3988,12592.0
2021-06-08 14:50:00,85.84,85.84,85.8,85.82,17323.0,75.4076,75.4076,75.3725,75.3901,17323.0
2021-06-08 14:55:00,85.82,85.88,85.8,85.88,17593.0,75.3901,75.4428,75.3725,75.4428,17593.0
2021-06-08 15:00:00,85.87,85.9,85.83,85.89,27700.0,75.434,75.4603,75.3988,75.4515,27700.0
2021-06-08 15:05:00,85.89,85.9,85.82,85.83,21261.0,75.4515,75.4603,75.3901,75.3988,21261.0
2021-06-08 15:10:00,85.84,85.88,85.8,85.87,20489.0,75.4076,75.4428,75.3725,75.434,20489.0
2021-06-08 15:15:00,85.87,85.92,85.84,85.92,21332.0,75.434,75.4779,75.4076,75.4779,21332.0
2021-06-08 15:20:00,85.92,85.97,85.88,85.92,29329.0,75.4779,75.5218,75.4428,75.4779,29329.0
2021-06-08 15:25:00,85.92,85.99,85.89,85.96,31389.0,75.4779,75.5394,75.4515,75.513,31389.0
2021-06-08 15:30:00,85.96,86.02,85.93,85.97,32949.0,75.513,75.5657,75.4867,75.5218,32949.0
2021-06-08 15:35:00,85.98,86.03,85.95,86.02,27502.0,75.5306,75.5745,75.5043,75.5657,27502.0
2021-06-08 15:40:00,86.01,86.05,85.97,86.04,28782.0,75.557,75.5921,75.5218,75.5833,28782.0
2021-06-08 15:45:00,86.03,86.05,85.98,86.05,48960.0,75.5745,75.5921,75.5306,75.5921,48960.0
2021-06-08 15:50:00,86.05,86.06,85.89,85.91,89622.0,75.5921,75.6009,75.4515,75.4691,89622.0
2021-06-08 15:55:00,85.91,86.0,85.8,85.81,306470.0,75.4691,75.5482,75.3725,75.3813,306470.0
2021-06-09 09:30:00,85.77,86.05,85.62,85.78,200045.0,75.3461,75.5921,75.2144,75.3549,200045.0
2021-06-09 09:35:00,85.77,85.77,85.54,85.63,45473.0,75.3461,75.3461,75.1441,75.2231,45473.0
2021-06-09 09:40:00,85.62,85.62,85.47,85.51,44992.0,75.2144,75.2144,75.0826,75.1177,44992.0
2021-06-09 09:45:00,85.5,85.65,85.41,85.58,55449.0,75.1089,75.2407,75.0299,75.1792,55449.0
2021-06-09 09:50:00,85.57,85.92,85.57,85.92,49342.0,75.1704,75.4779,75.1704,75.4779,49342.0
2021-06-09 09:55:00,85.88,85.88,85.66,85.77,43562.0,75.4428,75.4428,75.2495,75.3461,43562.0
2021-06-09 10:00:00,85.75,85.98,85.74,85.98,19491.0,75.3286,75.5306,75.3198,75.5306,19491.0
2021-06-09 10:05:00,85.96,86.15,85.94,86.12,56369.0,75.513,75.6799,75.4955,75.6536,56369.0
2021-06-09 10:10:00,86.13,86.15,85.95,86.02,26449.0,75.6624,75.6799,75.5043,75.5657,26449.0
2021-06-09 10:15:00,86.02,86.19,85.99,86.19,33666.0,75.5657,75.7151,75.5394,75.7151,33666.0
2021-06-09 10:20:00,86.19,86.2,86.09,86.13,27294.0,75.7151,75.7239,75.6272,75.6624,27294.0
2021-06-09 10:25:00,86.14,86.25,86.09,86.18,48095.0,75.6712,75.7678,75.6272,75.7063,48095.0
2021-06-09 10:30:00,86.18,86.21,86.08,86.2,30262.0,75.7063,75.7327,75.6185,75.7239,30262.0
2021-06-09 10:35:00,86.19,86.19,86.11,86.13,23306.0,75.7151,75.7151,75.6448,75.6624,23306.0
2021-06-09 10:40:00,86.14,86.17,86.05,86.09,20655.0,75.6712,75.6975,75.5921,75.6272,20655.0
2021-06-09 10:45:00,86.1,86.19,86.09,86.11,29454.0,75.636,75.7151,75.6272,75.6448,29454.0
2021-06-09 10:50:00,86.11,86.11,85.97,86.01,33835.0,75.6448,75.6448,75.5218,75.557,33835.0
2021-06-09 10:55:00,86.02,86.02,85.86,85.89,32391.0,75.5657,75.5657,75.4252,75.4515,32391.0
2021-06-09 11:00:00,85.87,85.89,85.76,85.79,40229.0,75.434,75.4515,75.3373,75.3637,40229.0
2021-06-09 11:05:00,85.8,85.89,85.71,85.82,41352.0,75.3725,75.4515,75.2934,75.3901,41352.0
2021-06-09 11:10:00,85.81,85.88,85.8,85.86,24123.0,75.3813,75.4428,75.3725,75.4252,24123.0
2021-06-09 11:15:00,85.86,85.89,85.83,85.87,17692.0,75.4252,75.4515,75.3988,75.434,17692.0
2021-06-09 11:20:00,85.88,85.91,85.78,85.79,41417.0,75.4428,75.4691,75.3549,75.3637,41417.0
2021-06-09 11:25:00,85.78,85.8,85.72,85.77,19232.0,75.3549,75.3725,75.3022,75.3461,19232.0
2021-06-09 11:30:00,85.78,85.78,85.67,85.76,21696.0,75.3549,75.3549,75.2583,75.3373,21696.0
2021-06-09 11:35:00,85.76,85.77,85.7,85.72,21152.0,75.3373,75.3461,75.2846,75.3022,21152.0
2021-06-09 11:40:00,85.72,85.72,85.6,85.61,39344.0,75.3022,75.3022,75.1968,75.2056,39344.0
2021-06-09 11:45:00,85.61,85.65,85.59,85.63,29408.0,75.2056,75.2407,75.188,75.2231,29408.0
2021-06-09 11:50:00,85.64,85.66,85.6,85.64,20219.0,75.2319,75.2495,75.1968,75.2319,20219.0
2021-06-09 11:55:00,85.64,85.66,85.55,85.62,26054.0,75.2319,75.2495,75.1529,75.2144,26054.0
2021-06-09 12:00:00,85.62,85.65,85.58,85.59,14481.0,75.2144,75.2407,75.1792,75.188,14481.0
2021-06-09 12:05:00,85.6,85.62,85.57,85.61,16182.0,75.1968,75.2144,75.1704,75.2056,16182.0
2021-06-09 12:10:00,85.62,85.62,85.55,85.57,18014.0,75.2144,75.2144,75.1529,75.1704,18014.0
2021-06-09 12:15:00,85.56,85.57,85.49,85.49,19479.0,75.1617,75.1704,75.1002,75.1002,19479.0
2021-06-09 12:20:00,85.5,85.51,85.46,85.47,18213.0,75.1089,75.1177,75.0738,75.0826,18213.0
2021-06-09 12:25:00,85.47,85.54,85.44,85.51,32345.0,75.0826,75.1441,75.0562,75.1177,32345.0
2021-06-09 12:30:00,85.51,85.58,85.51,85.57,18615.0,75.1177,75.1792,75.1177,75.1704,18615.0
2021-06-09 12:35:00,85.56,85.56,85.43,85.54,41081.0,75.1617,75.1617,75.0474,75.1441,41081.0
2021-06-09 12:40:00,85.53,85.55,85.39,85.4,30466.0,75.1353,75.1529,75.0123,75.0211,30466.0
2021-06-09 12:45:00,85.4,85.46,85.4,85.43,16183.0,75.0211,75.0738,75.0211,75.0474,16183.0
2021-06-09 12:50:00,85.42,85.43,85.37,85.38,20706.0,75.0387,75.0474,74.9947,75.0035,20706.0
2021-06-09 12:55:00,85.37,85.43,85.31,85.31,36343.0,74.9947,75.0474,74.942,74.942,36343.0
2021-06-09 13:00:00,85.31,85.33,85.25,85.25,43840.0,74.942,74.9596,74.8893,74.8893,43840.0
2021-06-09 13:05:00,85.26,85.29,85.24,85.24,27321.0,74.8981,74.9245,74.8805,74.8805,27321.0
2021-06-09 13:10:00,85.25,85.26,85.17,85.21,37000.0,74.8893,74.8981,74.819,74.8542,37000.0
2021-06-09 13:15:00,85.21,85.24,85.18,85.2,34826.0,74.8542,74.8805,74.8278,74.8454,34826.0
2021-06-09 13:20:00,85.2,85.28,85.18,85.2,36155.0,74.8454,74.9157,74.8278,74.8454,36155.0
2021-06-09 13:25:00,85.2,85.27,85.18,85.23,27232.0,74.8454,74.9069,74.8278,74.8718,27232.0
2021-06-09 13:30:00,85.22,85.24,85.19,85.2,20258.0,74.863,74.8805,74.8366,74.8454,20258.0
2021-06-09 13:35:00,85.2,85.24,85.14,85.14,21236.0,74.8454,74.8805,74.7927,74.7927,21236.0
2021-06-09 13:40:00,85.15,85.16,85.09,85.11,40088.0,74.8015,74.8103,74.7488,74.7663,40088.0
2021-06-09 13:45:00,85.11,85.18,85.1,85.18,53601.0,74.7663,74.8278,74.7576,74.8278,53601.0
2021-06-09 13:50:00,85.17,85.23,85.14,85.23,30070.0,74.819,74.8718,74.7927,74.8718,30070.0
2021-06-09 13:55:00,85.23,85.25,85.17,85.18,23486.0,74.8718,74.8893,74.819,74.8278,23486.0
2021-06-09 14:00:00,85.19,85.19,85.13,85.14,18539.0,74.8366,74.8366,74.7839,74.7927,18539.0
2021-06-09 14:05:00,85.14,85.22,85.14,85.21,19653.0,74.7927,74.863,74.7927,74.8542,19653.0
2021-06-09 14:10:00,85.21,85.27,85.19,85.23,29755.0,74.8542,74.9069,74.8366,74.8718,29755.0
2021-06-09 14:15:00,85.22,85.31,85.21,85.29,28480.0,74.863,74.942,74.8542,74.9245,28480.0
2021-06-09 14:20:00,85.27,85.28,85.23,85.26,16076.0,74.9069,74.9157,74.8718,74.8981,16076.0
2021-06-09 14:25:00,85.26,85.31,85.23,85.3,20864.0,74.8981,74.942,74.8718,74.9332,20864.0
2021-06-09 14:30:00,85.3,85.33,85.26,85.3,28275.0,74.9332,74.9596,74.8981,74.9332,28275.0
2021-06-09 14:35:00,85.3,85.33,85.27,85.31,29070.0,74.9332,74.9596,74.9069,74.942,29070.0
2021-06-09 14:40:00,85.31,85.36,85.31,85.32,19474.0,74.942,74.986,74.942,74.9508,19474.0
2021-06-09 14:45:00,85.31,85.33,85.26,85.33,28156.0,74.942,74.9596,74.8981,74.9596,28156.0
2021-06-09 14:50:00,85.33,85.33,85.17,85.21,50748.0,74.9596,74.9596,74.819,74.8542,50748.0
2021-06-09 14:55:00,85.2,85.27,85.14,85.27,75921.0,74.8454,74.9069,74.7927,74.9069,75921.0
2021-06-09 15:00:00,85.26,85.26,85.13,85.15,33207.0,74.8981,74.8981,74.7839,74.8015,33207.0
2021-06-09 15:05:00,85.14,85.14,85.04,85.05,46693.0,74.7927,74.7927,74.7048,74.7136,46693.0
2021-06-09 15:10:00,85.06,85.1,85.04,85.09,38416.0,74.7224,74.7576,74.7048,74.7488,38416.0
2021-06-09 15:15:00,85.1,85.17,85.06,85.13,44677.0,74.7576,74.819,74.7224,74.7839,44677.0
2021-06-09 15:20:00,85.13,85.13,85.01,85.03,60930.0,74.7839,74.7839,74.6785,74.6961,60930.0
2021-06-09 15:25:00,85.03,85.03,84.89,84.91,106877.0,74.6961,74.6961,74.5731,74.5906,106877.0
2021-06-09 15:30:00,84.9,84.99,84.85,84.95,82616.0,74.5819,74.6609,74.5379,74.6258,82616.0
2021-06-09 15:35:00,84.94,84.96,84.88,84.92,60549.0,74.617,74.6346,74.5643,74.5994,60549.0
2021-06-09 15:40:00,84.92,84.92,84.84,84.86,63853.0,74.5994,74.5994,74.5292,74.5467,63853.0
2021-06-09 15:45:00,84.86,84.94,84.83,84.94,84510.0,74.5467,74.617,74.5204,74.617,84510.0
2021-06-09 15:50:00,84.93,84.97,84.91,84.93,126693.0,74.6082,74.6434,74.5906,74.6082,126693.0
2021-06-09 15:55:00,84.92,84.99,84.86,84.95,244337.0,74.5994,74.6609,74.5467,74.6258,244337.0
2021-06-10 09:30:00,85.51,85.65,85.29,85.55,221794.0,75.1177,75.2407,74.9245,75.1529,221794.0
2021-06-10 09:35:00,85.56,85.91,85.39,85.4,105810.0,75.1617,75.4691,75.0123,75.0211,105810.0
2021-06-10 09:40:00,85.42,85.67,85.42,85.64,76090.0,75.0387,75.2583,75.0387,75.2319,76090.0
2021-06-10 09:45:00,85.7,85.84,85.64,85.73,66435.0,75.2846,75.4076,75.2319,75.311,66435.0
2021-06-10 09:50:00,85.75,85.95,85.75,85.91,75608.0,75.3286,75.5043,75.3286,75.4691,75608.0
2021-06-10 09:55:00,85.89,85.94,85.73,85.82,53661.0,75.4515,75.4955,75.311,75.3901,53661.0
2021-06-10 10:00:00,85.83,85.85,85.71,85.8,39672.0,75.3988,75.4164,75.2934,75.3725,39672.0
2021-06-10 10:05:00,85.82,85.82,85.62,85.7,30113.0,75.3901,75.3901,75.2144,75.2846,30113.0
2021-06-10 10:10:00,85.7,85.75,85.59,85.71,41904.0,75.2846,75.3286,75.188,75.2934,41904.0
2021-06-10 10:15:00,85.71,85.81,85.69,85.75,21132.0,75.2934,75.3813,75.2759,75.3286,21132.0
2021-06-10 10:20:00,85.76,85.84,85.75,85.84,18711.0,75.3373,75.4076,75.3286,75.4076,18711.0
2021-06-10 10:25:00,85.83,85.89,85.75,85.79,21208.0,75.3988,75.4515,75.3286,75.3637,21208.0
2021-06-10 10:30:00,85.81,85.86,85.76,85.78,17214.0,75.3813,75.4252,75.3373,75.3549,17214.0
2021-06-10 10:35:00,85.79,85.85,85.7,85.7,24636.0,75.3637,75.4164,75.2846,75.2846,24636.0
2021-06-10 10:40:00,85.7,85.7,85.57,85.57,18487.0,75.2846,75.2846,75.1704,75.1704,18487.0
2021-06-10 10:45:00,85.58,85.62,85.51,85.6,35736.0,75.1792,75.2144,75.1177,75.1968,35736.0
2021-06-10 10:50:00,85.6,85.69,85.55,85.55,42620.0,75.1968,75.2759,75.1529,75.1529,42620.0
2021-06-10 10:55:00,85.53,85.59,85.45,85.59,49139.0,75.1353,75.188,75.065,75.188,49139.0
2021-06-10 11:00:00,85.58,85.67,85.47,85.62,38365.0,75.1792,75.2583,75.0826,75.2144,38365.0
2021-06-10 11:05:00,85.63,85.63,85.48,85.59,29207.0,75.2231,75.2231,75.0914,75.188,29207.0
2021-06-10 11:10:00,85.59,85.64,85.49,85.51,77274.0,75.188,75.2319,75.1002,75.1177,77274.0
2021-06-10 11:15:00,85.51,85.82,85.49,85.78,38071.0,75.1177,75.3901,75.1002,75.3549,38071.0
2021-06-10 11:20:00,85.79,85.8,85.72,85.8,15303.0,75.3637,75.3725,75.3022,75.3725,15303.0
2021-06-10 11:25:00,85.79,85.8,85.72,85.77,16785.0,75.3637,75.3725,75.3022,75.3461,16785.0
2021-06-10 11:30:00,85.77,85.82,85.75,85.79,11949.0,75.3461,75.3901,75.3286,75.3637,11949.0
2021-06-10 11:35:00,85.78,85.8,85.73,85.77,16565.0,75.3549,75.3725,75.311,75.3461,16565.0
2021-06-10 11:40:00,85.76,85.88,85.74,85.8,50319.0,75.3373,75.4428,75.3198,75.3725,50319.0
2021-06-10 11:45:00,85.81,85.83,85.62,85.76,100177.0,75.3813,75.3988,75.2144,75.3373,100177.0
2021-06-10 11:50:00,85.76,85.81,85.69,85.7,23905.0,75.3373,75.3813,75.2759,75.2846,23905.0
2021-06-10 11:55:00,85.7,85.81,85.69,85.79,18643.0,75.2846,75.3813,75.2759,75.3637,18643.0
2021-06-10 12:00:00,85.79,85.79,85.71,85.72,17035.0,75.3637,75.3637,75.2934,75.3022,17035.0
2021-06-10 12:05:00,85.73,85.75,85.63,85.64,16214.0,75.311,75.3286,75.2231,75.2319,16214.0
2021-06-10 12:10:00,85.63,85.65,85.54,85.57,17553.0,75.2231,75.2407,75.1441,75.1704,17553.0
2021-06-10 12:15:00,85.58,85.66,85.58,85.65,15042.0,75.1792,75.2495,75.1792,75.2407,15042.0
2021-06-10 12:20:00,85.64,85.67,85.57,85.58,16953.0,75.2319,75.2583,75.1704,75.1792,16953.0
2021-06-10 12:25:00,85.59,85.65,85.58,85.63,18680.0,75.188,75.2407,75.1792,75.2231,18680.0
2021-06-10 12:30:00,85.64,85.68,85.62,85.67,16494.0,75.2319,75.2671,75.2144,75.2583,16494.0
2021-06-10 12:35:00,85.67,85.83,85.66,85.81,67689.0,75.2583,75.3988,75.2495,75.3813,67689.0
2021-06-10 12:40:00,85.81,85.86,85.8,85.8,17341.0,75.3813,75.4252,75.3725,75.3725,17341.0
2021-06-10 12:45:00,85.81,85.85,85.79,85.82,23098.0,75.3813,75.4164,75.3637,75.3901,23098.0
2021-06-10 12:50:00,85.81,85.81,85.64,85.75,62053.0,75.3813,75.3813,75.2319,75.3286,62053.0
2021-06-10 12:55:00,85.75,85.85,85.72,85.84,22993.0,75.3286,75.4164,75.3022,75.4076,22993.0
2021-06-10 13:00:00,85.85,85.95,85.84,85.94,44190.0,75.4164,75.5043,75.4076,75.4955,44190.0
2021-06-10 13:05:00,85.93,86.0,85.93,85.99,20994.0,75.4867,75.5482,75.4867,75.5394,20994.0
2021-06-10 13:10:00,85.99,86.05,85.98,86.05,44861.0,75.5394,75.5921,75.5306,75.5921,44861.0
2021-06-10 13:15:00,86.05,86.06,85.97,86.03,19535.0,75.5921,75.6009,75.5218,75.5745,19535.0
2021-06-10 13:20:00,86.02,86.04,85.99,86.0,22820.0,75.5657,75.5833,75.5394,75.5482,22820.0
2021-06-10 13:25:00,86.0,86.04,85.99,86.04,20882.0,75.5482,75.5833,75.5394,75.5833,20882.0
2021-06-10 13:30:00,86.04,86.04,85.98,86.0,23768.0,75.5833,75.5833,75.5306,75.5482,23768.0
2021-06-10 13:35:00,86.0,86.0,85.95,85.97,20474.0,75.5482,75.5482,75.5043,75.5218,20474.0
2021-06-10 13:40:00,85.97,85.97,85.88,85.93,28279.0,75.5218,75.5218,75.4428,75.4867,28279.0
2021-06-10 13:45:00,85.93,85.99,85.93,85.97,30745.0,75.4867,75.5394,75.4867,75.5218,30745.0
2021-06-10 13:50:00,85.96,86.01,85.93,85.99,17136.0,75.513,75.557,75.4867,75.5394,17136.0
2021-06-10 13:55:00,85.99,86.03,85.97,85.97,15818.0,75.5394,75.5745,75.5218,75.5218,15818.0
2021-06-10 14:00:00,85.98,86.02,85.96,85.99,25935.0,75.5306,75.5657,75.513,75.5394,25935.0
2021-06-10 14:05:00,85.98,85.98,85.91,85.91,21559.0,75.5306,75.5306,75.4691,75.4691,21559.0
2021-06-10 14:10:00,85.91,85.92,85.84,85.84,15758.0,75.4691,75.4779,75.4076,75.4076,15758.0
2021-06-10 14:15:00,85.84,85.88,85.81,85.83,18014.0,75.4076,75.4428,75.3813,75.3988,18014.0
2021-06-10 14:20:00,85.83,85.86,85.79,85.79,22283.0,75.3988,75.4252,75.3637,75.3637,22283.0
2021-06-10 14:25:00,85.79,85.8,85.73,85.74,13340.0,75.3637,75.3725,75.311,75.3198,13340.0
2021-06-10 14:30:00,85.75,85.81,85.74,85.76,25200.0,75.3286,75.3813,75.3198,75.3373,25200.0
2021-06-10 14:35:00,85.75,85.75,85.7,85.71,19806.0,75.3286,75.3286,75.2846,75.2934,19806.0
2021-06-10 14:40:00,85.72,85.82,85.72,85.73,31853.0,75.3022,75.3901,75.3022,75.311,31853.0
2021-06-10 14:45:00,85.72,85.72,85.64,85.64,20023.0,75.3022,75.3022,75.2319,75.2319,20023.0
2021-06-10 14:50:00,85.63,85.72,85.62,85.7,15216.0,75.2231,75.3022,75.2144,75.2846,15216.0
2021-06-10 14:55:00,85.7,85.74,85.65,85.73,29792.0,75.2846,75.3198,75.2407,75.311,29792.0
2021-06-10 15:00:00,85.72,85.76,85.7,85.76,17943.0,75.3022,75.3373,75.2846,75.3373,17943.0
2021-06-10 15:05:00,85.76,85.76,85.67,85.67,22572.0,75.3373,75.3373,75.2583,75.2583,22572.0
2021-06-10 15:10:00,85.68,85.71,85.61,85.63,36500.0,75.2671,75.2934,75.2056,75.2231,36500.0
2021-06-10 15:15:00,85.63,85.72,85.62,85.63,54799.0,75.2231,75.3022,75.2144,75.2231,54799.0
2021-06-10 15:20:00,85.63,85.66,85.58,85.59,32058.0,75.2231,75.2495,75.1792,75.188,32058.0
2021-06-10 15:25:00,85.59,85.63,85.54,85.54,24663.0,75.188,75.2231,75.1441,75.1441,24663.0
2021-06-10 15:30:00,85.55,85.63,85.52,85.53,55608.0,75.1529,75.2231,75.1265,75.1353,55608.0
2021-06-10 15:35:00,85.52,85.64,85.51,85.6,46939.0,75.1265,75.2319,75.1177,75.1968,46939.0
2021-06-10 15:40:00,85.59,85.63,85.54,85.55,53847.0,75.188,75.2231,75.1441,75.1529,53847.0
2021-06-10 15:45:00,85.56,85.57,85.49,85.54,51489.0,75.1617,75.1704,75.1002,75.1441,51489.0
2021-06-10 15:50:00,85.55,85.65,85.54,85.59,105157.0,75.1529,75.2407,75.1441,75.188,105157.0
2021-06-10 15:55:00,85.59,85.64,85.49,85.51,235876.0,75.188,75.2319,75.1002,75.1177,235876.0
2021-06-11 09:30:00,85.85,86.1,85.79,86.08,108134.0,75.4164,75.636,75.3637,75.6185,108134.0
2021-06-11 09:35:00,86.11,86.13,85.46,85.46,25927.0,75.6448,75.6624,75.0738,75.0738,25927.0
2021-06-11 09:40:00,85.47,85.73,85.47,85.65,23925.0,75.0826,75.311,75.0826,75.2407,23925.0
2021-06-11 09:45:00,85.65,85.65,85.53,85.54,21465.0,75.2407,75.2407,75.1353,75.1441,21465.0
2021-06-11 09:50:00,85.53,85.58,85.45,85.45,13824.0,75.1353,75.1792,75.065,75.065,13824.0
2021-06-11 09:55:00,85.43,85.6,85.43,85.57,17354.0,75.0474,75.1968,75.0474,75.1704,17354.0
2021-06-11 10:00:00,85.56,85.59,85.47,85.53,16282.0,75.1617,75.188,75.0826,75.1353,16282.0
2021-06-11 10:05:00,85.53,85.53,85.38,85.43,13614.0,75.1353,75.1353,75.0035,75.0474,13614.0
2021-06-11 10:10:00,85.44,85.46,85.33,85.38,18183.0,75.0562,75.0738,74.9596,75.0035,18183.0
2021-06-11 10:15:00,85.38,85.42,85.32,85.33,21912.0,75.0035,75.0387,74.9508,74.9596,21912.0
2021-06-11 10:20:00,85.32,85.42,85.28,85.41,17171.0,74.9508,75.0387,74.9157,75.0299,17171.0
2021-06-11 10:25:00,85.43,85.5,85.42,85.5,18073.0,75.0474,75.1089,75.0387,75.1089,18073.0
2021-06-11 10:30:00,85.48,85.49,85.43,85.45,12164.0,75.0914,75.1002,75.0474,75.065,12164.0
2021-06-11 10:35:00,85.46,85.53,85.46,85.47,17707.0,75.0738,75.1353,75.0738,75.0826,17707.0
2021-06-11 10:40:00,85.47,85.56,85.46,85.54,15874.0,75.0826,75.1617,75.0738,75.1441,15874.0
2021-06-11 10:45:00,85.54,85.55,85.45,85.46,9350.0,75.1441,75.1529,75.065,75.0738,9350.0
2021-06-11 10:50:00,85.47,85.49,85.4,85.48,18407.0,75.0826,75.1002,75.0211,75.0914,18407.0
2021-06-11 10:55:00,85.48,85.48,85.42,85.44,12787.0,75.0914,75.0914,75.0387,75.0562,12787.0
2021-06-11 11:00:00,85.44,85.44,85.39,85.41,12374.0,75.0562,75.0562,75.0123,75.0299,12374.0
2021-06-11 11:05:00,85.41,85.44,85.38,85.4,13321.0,75.0299,75.0562,75.0035,75.0211,13321.0
2021-06-11 11:10:00,85.4,85.41,85.31,85.32,16595.0,75.0211,75.0299,74.942,74.9508,16595.0
2021-06-11 11:15:00,85.32,85.33,85.23,85.28,25515.0,74.9508,74.9596,74.8718,74.9157,25515.0
2021-06-11 11:20:00,85.27,85.32,85.26,85.31,16206.0,74.9069,74.9508,74.8981,74.942,16206.0
2021-06-11 11:25:00,85.31,85.34,85.27,85.33,27254.0,74.942,74.9684,74.9069,74.9596,27254.0
2021-06-11 11:30:00,85.32,85.42,85.31,85.39,49228.0,74.9508,75.0387,74.942,75.0123,49228.0
2021-06-11 11:35:00,85.37,85.41,85.34,85.35,15278.0,74.9947,75.0299,74.9684,74.9772,15278.0
2021-06-11 11:40:00,85.36,85.37,85.32,85.33,20838.0,74.986,74.9947,74.9508,74.9596,20838.0
2021-06-11 11:45:00,85.33,85.35,85.29,85.34,11706.0,74.9596,74.9772,74.9245,74.9684,11706.0
2021-06-11 11:50:00,85.34,85.36,85.31,85.36,9000.0,74.9684,74.986,74.942,74.986,9000.0
2021-06-11 11:55:00,85.35,85.36,85.3,85.34,13838.0,74.9772,74.986,74.9332,74.9684,13838.0
2021-06-11 12:00:00,85.34,85.35,85.3,85.32,12529.0,74.9684,74.9772,74.9332,74.9508,12529.0
2021-06-11 12:05:00,85.32,85.33,85.25,85.27,19786.0,74.9508,74.9596,74.8893,74.9069,19786.0
2021-06-11 12:10:00,85.26,85.33,85.25,85.31,11858.0,74.8981,74.9596,74.8893,74.942,11858.0
2021-06-11 12:15:00,85.31,85.41,85.31,85.41,16255.0,74.942,75.0299,74.942,75.0299,16255.0
2021-06-11 12:20:00,85.41,85.44,85.37,85.44,12376.0,75.0299,75.0562,74.9947,75.0562,12376.0
2021-06-11 12:25:00,85.44,85.48,85.4,85.48,19191.0,75.0562,75.0914,75.0211,75.0914,19191.0
2021-06-11 12:30:00,85.48,85.48,85.43,85.45,25180.0,75.0914,75.0914,75.0474,75.065,25180.0
2021-06-11 12:35:00,85.45,85.45,85.37,85.38,19781.0,75.065,75.065,74.9947,75.0035,19781.0
2021-06-11 12:40:00,85.38,85.47,85.35,85.47,20612.0,75.0035,75.0826,74.9772,75.0826,20612.0
2021-06-11 12:45:00,85.46,85.47,85.42,85.45,27869.0,75.0738,75.0826,75.0387,75.065,27869.0
2021-06-11 12:50:00,85.46,85.55,85.45,85.53,17536.0,75.0738,75.1529,75.065,75.1353,17536.0
2021-06-11 12:55:00,85.52,85.52,85.46,85.47,15347.0,75.1265,75.1265,75.0738,75.0826,15347.0
2021-06-11 13:00:00,85.46,85.48,85.39,85.41,26464.0,75.0738,75.0914,75.0123,75.0299,26464.0
2021-06-11 13:05:00,85.4,85.4,85.37,85.39,12604.0,75.0211,75.0211,74.9947,75.0123,12604.0
2021-06-11 13:10:00,85.37,85.4,85.34,85.34,10896.0,74.9947,75.0211,74.9684,74.9684,10896.0
2021-06-11 13:15:00,85.34,85.37,85.32,85.33,10479.0,74.9684,74.9947,74.9508,74.9596,10479.0
2021-06-11 13:20:00,85.33,85.35,85.32,85.33,8337.0,74.9596,74.9772,74.9508,74.9596,8337.0
2021-06-11 13:25:00,85.32,85.34,85.3,85.31,9397.0,74.9508,74.9684,74.9332,74.942,9397.0
2021-06-11 13:30:00,85.3,85.35,85.27,85.33,20701.0,74.9332,74.9772,74.9069,74.9596,20701.0
2021-06-11 13:35:00,85.33,85.35,85.31,85.31,11293.0,74.9596,74.9772,74.942,74.942,11293.0
2021-06-11 13:40:00,85.31,85.36,85.3,85.36,20642.0,74.942,74.986,74.9332,74.986,20642.0
2021-06-11 13:45:00,85.36,85.37,85.32,85.34,15116.0,74.986,74.9947,74.9508,74.9684,15116.0
2021-06-11 13:50:00,85.33,85.34,85.29,85.33,7679.0,74.9596,74.9684,74.9245,74.9596,7679.0
2021-06-11 13:55:00,85.32,85.33,85.29,85.3,13193.0,74.9508,74.9596,74.9245,74.9332,13193.0
2021-06-11 14:00:00,85.31,85.34,85.3,85.31,18582.0,74.942,74.9684,74.9332,74.942,18582.0
2021-06-11 14:05:00,85.32,85.42,85.32,85.42,19408.0,74.9508,75.0387,74.9508,75.0387,19408.0
2021-06-11 14:10:00,85.42,85.42,85.38,85.39,11627.0,75.0387,75.0387,75.0035,75.0123,11627.0
2021-06-11 14:15:00,85.4,85.4,85.33,85.36,22309.0,75.0211,75.0211,74.9596,74.986,22309.0
2021-06-11 14:20:00,85.36,85.42,85.35,85.39,10318.0,74.986,75.0387,74.9772,75.0123,10318.0
2021-06-11 14:25:00,85.38,85.39,85.35,85.39,10307.0,75.0035,75.0123,74.9772,75.0123,10307.0
2021-06-11 14:30:00,85.39,85.4,85.36,85.39,12422.0,75.0123,75.0211,74.986,75.0123,12422.0
2021-06-11 14:35:00,85.38,85.39,85.35,85.38,7047.0,75.0035,75.0123,74.9772,75.0035,7047.0
2021-06-11 14:40:00,85.37,85.38,85.34,85.36,11737.0,74.9947,75.0035,74.9684,74.986,11737.0
2021-06-11 14:45:00,85.37,85.38,85.34,85.36,13587.0,74.9947,75.0035,74.9684,74.986,13587.0
2021-06-11 14:50:00,85.35,85.36,85.3,85.31,10891.0,74.9772,74.986,74.9332,74.942,10891.0
2021-06-11 14:55:00,85.3,85.33,85.28,85.32,15269.0,74.9332,74.9596,74.9157,74.9508,15269.0
2021-06-11 15:00:00,85.32,85.35,85.3,85.3,28071.0,74.9508,74.9772,74.9332,74.9332,28071.0
2021-06-11 15:05:00,85.3,85.35,85.29,85.34,22435.0,74.9332,74.9772,74.9245,74.9684,22435.0
2021-06-11 15:10:00,85.34,85.37,85.33,85.37,20986.0,74.9684,74.9947,74.9596,74.9947,20986.0
2021-06-11 15:15:00,85.37,85.41,85.36,85.41,17474.0,74.9947,75.0299,74.986,75.0299,17474.0
2021-06-11 15:20:00,85.4,85.43,85.37,85.39,35001.0,75.0211,75.0474,74.9947,75.0123,35001.0
2021-06-11 15:25:00,85.4,85.42,85.33,85.36,21627.0,75.0211,75.0387,74.9596,74.986,21627.0
2021-06-11 15:30:00,85.35,85.37,85.3,85.31,39089.0,74.9772,74.9947,74.9332,74.942,39089.0
2021-06-11 15:35:00,85.31,85.35,85.28,85.34,53065.0,74.942,74.9772,74.9157,74.9684,53065.0
2021-06-11 15:40:00,85.34,85.43,85.32,85.42,35433.0,74.9684,75.0474,74.9508,75.0387,35433.0
2021-06-11 15:45:00,85.42,85.47,85.39,85.39,43666.0,75.0387,75.0826,75.0123,75.0123,43666.0
2021-06-11 15:50:00,85.4,85.52,85.39,85.42,73900.0,75.0211,75.1265,75.0123,75.0387,73900.0
2021-06-11 15:55:00,85.43,85.53,85.34,85.48,158512.0,75.0474,75.1353,74.9684,75.0914,158512.0
2021-06-14 09:30:00,85.17,85.19,84.64,84.69,167074.0,74.819,74.8366,74.3535,74.3974,167074.0
2021-06-14 09:35:00,84.7,84.8,84.56,84.58,38080.0,74.4062,74.494,74.2832,74.3008,38080.0
2021-06-14 09:40:00,84.58,84.62,84.23,84.33,86509.0,74.3008,74.3359,73.9933,74.0811,86509.0
2021-06-14 09:45:00,84.33,84.33,84.14,84.18,48577.0,74.0811,74.0811,73.9142,73.9494,48577.0
2021-06-14 09:50:00,84.17,84.38,84.14,84.35,55294.0,73.9406,74.1251,73.9142,74.0987,55294.0
2021-06-14 09:55:00,84.35,84.4,84.25,84.32,42015.0,74.0987,74.1426,74.0109,74.0724,42015.0
2021-06-14 10:00:00,84.32,84.38,84.25,84.36,33457.0,74.0724,74.1251,74.0109,74.1075,33457.0
2021-06-14 10:05:00,84.36,84.36,84.22,84.28,28215.0,74.1075,74.1075,73.9845,74.0372,28215.0
2021-06-14 10:10:00,84.27,84.27,84.15,84.18,21681.0,74.0284,74.0284,73.923,73.9494,21681.0
2021-06-14 10:15:00,84.17,84.2,84.1,84.19,46290.0,73.9406,73.9669,73.8791,73.9582,46290.0
2021-06-14 10:20:00,84.18,84.27,84.12,84.13,40035.0,73.9494,74.0284,73.8967,73.9054,40035.0
2021-06-14 10:25:00,84.13,84.24,84.13,84.24,27572.0,73.9054,74.0021,73.9054,74.0021,27572.0
2021-06-14 10:30:00,84.24,84.26,84.18,84.24,28654.0,74.0021,74.0196,73.9494,74.0021,28654.0
2021-06-14 10:35:00,84.25,84.25,84.14,84.22,22741.0,74.0109,74.0109,73.9142,73.9845,22741.0
2021-06-14 10:40:00,84.2,84.22,84.11,84.14,21112.0,73.9669,73.9845,73.8879,73.9142,21112.0
2021-06-14 10:45:00,84.15,84.18,84.13,84.17,21682.0,73.923,73.9494,73.9054,73.9406,21682.0
2021-06-14 10:50:00,84.16,84.23,84.15,84.19,34759.0,73.9318,73.9933,73.923,73.9582,34759.0
2021-06-14 10:55:00,84.18,84.2,84.14,84.16,47182.0,73.9494,73.9669,73.9142,73.9318,47182.0
2021-06-14 11:00:00,84.16,84.34,84.13,84.28,50849.0,73.9318,74.0899,73.9054,74.0372,50849.0
2021-06-14 11:05:00,84.28,84.31,84.23,84.3,36945.0,74.0372,74.0636,73.9933,74.0548,36945.0
2021-06-14 11:10:00,84.3,84.34,84.24,84.27,44343.0,74.0548,74.0899,74.0021,74.0284,44343.0
2021-06-14 11:15:00,84.26,84.27,84.21,84.26,32749.0,74.0196,74.0284,73.9757,74.0196,32749.0
2021-06-14 11:20:00,84.25,84.26,84.16,84.17,57184.0,74.0109,74.0196,73.9318,73.9406,57184.0
2021-06-14 11:25:00,84.18,84.18,84.04,84.08,46432.0,73.9494,73.9494,73.8264,73.8615,46432.0
2021-06-14 11:30:00,84.08,84.09,83.8,83.95,209620.0,73.8615,73.8703,73.6155,73.7473,209620.0
2021-06-14 11:35:00,83.95,84.02,83.93,83.98,32188.0,73.7473,73.8088,73.7297,73.7737,32188.0
2021-06-14 11:40:00,83.98,84.0,83.94,83.97,17608.0,73.7737,73.7912,73.7385,73.7649,17608.0
2021-06-14 11:45:00,83.96,84.0,83.88,83.92,44350.0,73.7561,73.7912,73.6858,73.721,44350.0
2021-06-14 11:50:00,83.91,83.91,83.83,83.85,33800.0,73.7122,73.7122,73.6419,73.6595,33800.0
2021-06-14 11:55:00,83.84,83.85,83.78,83.79,67505.0,73.6507,73.6595,73.598,73.6068,67505.0
2021-06-14 12:00:00,83.79,83.89,83.79,83.89,38694.0,73.6068,73.6946,73.6068,73.6946,38694.0
2021-06-14 12:05:00,83.89,83.89,83.76,83.77,32482.0,73.6946,73.6946,73.5804,73.5892,32482.0
2021-06-14 12:10:00,83.78,83.78,83.69,83.7,54487.0,73.598,73.598,73.5189,73.5277,54487.0
2021-06-14 12:15:00,83.71,83.74,83.64,83.74,31918.0,73.5365,73.5628,73.475,73.5628,31918.0
2021-06-14 12:20:00,83.74,83.76,83.7,83.72,25198.0,73.5628,73.5804,73.5277,73.5453,25198.0
2021-06-14 12:25:00,83.72,83.78,83.7,83.76,28472.0,73.5453,73.598,73.5277,73.5804,28472.0
2021-06-14 12:30:00,83.75,83.75,83.64,83.66,38305.0,73.5716,73.5716,73.475,73.4926,38305.0
2021-06-14 12:35:00,83.66,83.67,83.56,83.56,34255.0,73.4926,73.5013,73.4047,73.4047,34255.0
2021-06-14 12:40:00,83.56,83.67,83.55,83.67,38304.0,73.4047,73.5013,73.3959,73.5013,38304.0
2021-06-14 12:45:00,83.66,83.68,83.63,83.67,22620.0,73.4926,73.5101,73.4662,73.5013,22620.0
2021-06-14 12:50:00,83.67,83.7,83.61,83.7,36245.0,73.5013,73.5277,73.4486,73.5277,36245.0
2021-06-14 12:55:00,83.7,83.71,83.67,83.67,21435.0,73.5277,73.5365,73.5013,73.5013,21435.0
2021-06-14 13:00:00,83.67,83.71,83.66,83.7,28858.0,73.5013,73.5365,73.4926,73.5277,28858.0
2021-06-14 13:05:00,83.7,83.72,83.68,83.69,21735.0,73.5277,73.5453,73.5101,73.5189,21735.0
2021-06-14 13:10:00,83.68,83.69,83.62,83.66,25792.0,73.5101,73.5189,73.4574,73.4926,25792.0
2021-06-14 13:15:00,83.66,83.74,83.64,83.72,39949.0,73.4926,73.5628,73.475,73.5453,39949.0
2021-06-14 13:20:00,83.71,83.72,83.68,83.7,19818.0,73.5365,73.5453,73.5101,73.5277,19818.0
2021-06-14 13:25:00,83.71,83.79,83.71,83.78,20169.0,73.5365,73.6068,73.5365,73.598,20169.0
2021-06-14 13:30:00,83.77,83.84,83.76,83.81,26509.0,73.5892,73.6507,73.5804,73.6243,26509.0
2021-06-14 13:35:00,83.81,83.82,83.75,83.76,28326.0,73.6243,73.6331,73.5716,73.5804,28326.0
2021-06-14 13:40:00,83.76,83.79,83.75,83.79,30479.0,73.5804,73.6068,73.5716,73.6068,30479.0
2021-06-14 13:45:00,83.8,83.81,83.72,83.73,28243.0,73.6155,73.6243,73.5453,73.5541,28243.0
2021-06-14 13:50:00,83.73,83.77,83.7,83.77,31817.0,73.5541,73.5892,73.5277,73.5892,31817.0
2021-06-14 13:55:00,83.76,83.77,83.71,83.73,40075.0,73.5804,73.5892,73.5365,73.5541,40075.0
2021-06-14 14:00:00,83.74,83.74,83.66,83.71,46213.0,73.5628,73.5628,73.4926,73.5365,46213.0
2021-06-14 14:05:00,83.71,83.74,83.67,83.73,44749.0,73.5365,73.5628,73.5013,73.5541,44749.0
2021-06-14 14:10:00,83.73,83.77,83.72,83.75,26973.0,73.5541,73.5892,73.5453,73.5716,26973.0
2021-06-14 14:15:00,83.76,83.88,83.75,83.87,46648.0,73.5804,73.6858,73.5716,73.677,46648.0
2021-06-14 14:20:00,83.86,83.95,83.82,83.95,31112.0,73.6683,73.7473,73.6331,73.7473,31112.0
2021-06-14 14:25:00,83.95,83.99,83.92,83.99,29251.0,73.7473,73.7825,73.721,73.7825,29251.0
2021-06-14 14:30:00,83.99,84.04,83.98,84.04,43971.0,73.7825,73.8264,73.7737,73.8264,43971.0
2021-06-14 14:35:00,84.04,84.06,83.99,84.01,32786.0,73.8264,73.8439,73.7825,73.8,32786.0
2021-06-14 14:40:00,84.01,84.16,84.01,84.16,68554.0,73.8,73.9318,73.8,73.9318,68554.0
2021-06-14 14:45:00,84.16,84.19,84.1,84.15,32865.0,73.9318,73.9582,73.8791,73.923,32865.0
2021-06-14 14:50:00,84.15,84.19,84.14,84.16,37617.0,73.923,73.9582,73.9142,73.9318,37617.0
2021-06-14 14:55:00,84.16,84.18,84.09,84.09,38268.0,73.9318,73.9494,73.8703,73.8703,38268.0
2021-06-14 15:00:00,84.1,84.22,84.1,84.21,33979.0,73.8791,73.9845,73.8791,73.9757,33979.0
2021-06-14 15:05:00,84.22,84.28,84.18,84.28,49273.0,73.9845,74.0372,73.9494,74.0372,49273.0
2021-06-14 15:10:00,84.28,84.35,84.24,84.34,48783.0,74.0372,74.0987,74.0021,74.0899,48783.0
2021-06-14 15:15:00,84.33,84.37,84.3,84.32,49905.0,74.0811,74.1163,74.0548,74.0724,49905.0
2021-06-14 15:20:00,84.32,84.36,84.25,84.35,52393.0,74.0724,74.1075,74.0109,74.0987,52393.0
2021-06-14 15:25:00,84.36,84.39,84.32,84.34,52501.0,74.1075,74.1338,74.0724,74.0899,52501.0
2021-06-14 15:30:00,84.34,84.41,84.29,84.41,57099.0,74.0899,74.1514,74.046,74.1514,57099.0
2021-06-14 15:35:00,84.41,84.55,84.4,84.54,82979.0,74.1514,74.2744,74.1426,74.2656,82979.0
2021-06-14 15:40:00,84.54,84.55,84.45,84.51,89381.0,74.2656,74.2744,74.1866,74.2393,89381.0
2021-06-14 15:45:00,84.5,84.57,84.5,84.53,110077.0,74.2305,74.292,74.2305,74.2568,110077.0
2021-06-14 15:50:00,84.53,84.56,84.48,84.55,129674.0,74.2568,74.2832,74.2129,74.2744,129674.0
2021-06-14 15:55:00,84.55,84.64,84.53,84.62,256258.0,74.2744,74.3535,74.2568,74.3359,256258.0
2021-06-15 09:30:00,85.16,85.46,85.02,85.15,151725.0,74.8103,75.0738,74.6873,74.8015,151725.0
2021-06-15 09:35:00,85.12,85.12,84.73,84.84,62620.0,74.7751,74.7751,74.4325,74.5292,62620.0
2021-06-15 09:40:00,84.83,84.84,84.49,84.49,27733.0,74.5204,74.5292,74.2217,74.2217,27733.0
2021-06-15 09:45:00,84.51,84.66,84.5,84.53,31468.0,74.2393,74.371,74.2305,74.2568,31468.0
2021-06-15 09:50:00,84.54,84.65,84.48,84.65,25454.0,74.2656,74.3622,74.2129,74.3622,25454.0
2021-06-15 09:55:00,84.64,84.74,84.59,84.72,32778.0,74.3535,74.4413,74.3095,74.4237,32778.0
2021-06-15 10:00:00,84.73,84.95,84.72,84.83,31730.0,74.4325,74.6258,74.4237,74.5204,31730.0
2021-06-15 10:05:00,84.83,84.97,84.83,84.91,38967.0,74.5204,74.6434,74.5204,74.5906,38967.0
2021-06-15 10:10:00,84.93,84.97,84.82,84.91,26706.0,74.6082,74.6434,74.5116,74.5906,26706.0
2021-06-15 10:15:00,84.9,84.9,84.76,84.88,19413.0,74.5819,74.5819,74.4589,74.5643,19413.0
2021-06-15 10:20:00,84.87,84.92,84.83,84.85,22765.0,74.5555,74.5994,74.5204,74.5379,22765.0
2021-06-15 10:25:00,84.85,84.97,84.82,84.97,21833.0,74.5379,74.6434,74.5116,74.6434,21833.0
2021-06-15 10:30:00,84.98,84.99,84.89,84.97,24307.0,74.6521,74.6609,74.5731,74.6434,24307.0
2021-06-15 10:35:00,84.99,84.99,84.85,84.87,16900.0,74.6609,74.6609,74.5379,74.5555,16900.0
2021-06-15 10:40:00,84.86,84.95,84.85,84.91,13171.0,74.5467,74.6258,74.5379,74.5906,13171.0
2021-06-15 10:45:00,84.91,84.94,84.86,84.93,22650.0,74.5906,74.617,74.5467,74.6082,22650.0
2021-06-15 10:50:00,84.92,85.11,84.92,85.1,46132.0,74.5994,74.7663,74.5994,74.7576,46132.0
2021-06-15 10:55:00,85.11,85.19,85.1,85.18,52867.0,74.7663,74.8366,74.7576,74.8278,52867.0
2021-06-15 11:00:00,85.18,85.22,85.03,85.03,38083.0,74.8278,74.863,74.6961,74.6961,38083.0
2021-06-15 11:05:00,85.02,85.09,84.95,85.02,21417.0,74.6873,74.7488,74.6258,74.6873,21417.0
2021-06-15 11:10:00,85.02,85.06,84.95,85.01,18595.0,74.6873,74.7224,74.6258,74.6785,18595.0
2021-06-15 11:15:00,85.02,85.08,84.99,85.08,8745.0,74.6873,74.74,74.6609,74.74,8745.0
2021-06-15 11:20:00,85.1,85.14,85.09,85.1,13259.0,74.7576,74.7927,74.7488,74.7576,13259.0
2021-06-15 11:25:00,85.09,85.1,85.0,85.0,17350.0,74.7488,74.7576,74.6697,74.6697,17350.0
2021-06-15 11:30:00,85.0,85.0,84.87,84.95,21546.0,74.6697,74.6697,74.5555,74.6258,21546.0
2021-06-15 11:35:00,84.94,84.98,84.85,84.86,20836.0,74.617,74.6521,74.5379,74.5467,20836.0
2021-06-15 11:40:00,84.86,84.88,84.8,84.8,20762.0,74.5467,74.5643,74.494,74.494,20762.0
2021-06-15 11:45:00,84.79,84.81,84.75,84.77,12910.0,74.4852,74.5028,74.4501,74.4677,12910.0
2021-06-15 11:50:00,84.75,84.75,84.67,84.71,19477.0,74.4501,74.4501,74.3798,74.415,19477.0
2021-06-15 11:55:00,84.72,84.77,84.7,84.76,15931.0,74.4237,74.4677,74.4062,74.4589,15931.0
2021-06-15 12:00:00,84.75,84.8,84.73,84.79,11259.0,74.4501,74.494,74.4325,74.4852,11259.0
2021-06-15 12:05:00,84.78,84.81,84.72,84.73,12195.0,74.4764,74.5028,74.4237,74.4325,12195.0
2021-06-15 12:10:00,84.74,84.77,84.71,84.72,11741.0,74.4413,74.4677,74.415,74.4237,11741.0
2021-06-15 12:15:00,84.72,84.79,84.71,84.75,18966.0,74.4237,74.4852,74.415,74.4501,18966.0
2021-06-15 12:20:00,84.76,84.8,84.75,84.77,10750.0,74.4589,74.494,74.4501,74.4677,10750.0
2021-06-15 12:25:00,84.76,84.8,84.75,84.78,10437.0,74.4589,74.494,74.4501,74.4764,10437.0
2021-06-15 12:30:00,84.78,84.9,84.75,84.87,29297.0,74.4764,74.5819,74.4501,74.5555,29297.0
2021-06-15 12:35:00,84.87,84.87,84.8,84.83,10928.0,74.5555,74.5555,74.494,74.5204,10928.0
2021-06-15 12:40:00,84.83,84.88,84.82,84.88,33626.0,74.5204,74.5643,74.5116,74.5643,33626.0
2021-06-15 12:45:00,84.88,85.06,84.87,85.05,37891.0,74.5643,74.7224,74.5555,74.7136,37891.0
2021-06-15 12:50:00,85.05,85.15,85.05,85.13,15750.0,74.7136,74.8015,74.7136,74.7839,15750.0
2021-06-15 12:55:00,85.13,85.16,84.97,85.05,478128.0,74.7839,74.8103,74.6434,74.7136,478128.0
2021-06-15 13:00:00,85.05,85.14,85.01,85.08,132415.0,74.7136,74.7927,74.6785,74.74,132415.0
2021-06-15 13:05:00,85.08,85.12,85.04,85.08,142461.0,74.74,74.7751,74.7048,74.74,142461.0
2021-06-15 13:10:00,85.09,85.35,85.03,85.32,226262.0,74.7488,74.9772,74.6961,74.9508,226262.0
2021-06-15 13:15:00,85.31,85.36,85.25,85.31,99391.0,74.942,74.986,74.8893,74.942,99391.0
2021-06-15 13:20:00,85.31,85.47,85.3,85.45,85107.0,74.942,75.0826,74.9332,75.065,85107.0
2021-06-15 13:25:00,85.44,85.48,85.4,85.48,43212.0,75.0562,75.0914,75.0211,75.0914,43212.0
2021-06-15 13:30:00,85.48,85.52,85.43,85.43,53327.0,75.0914,75.1265,75.0474,75.0474,53327.0
2021-06-15 13:35:00,85.42,85.58,85.4,85.57,33914.0,75.0387,75.1792,75.0211,75.1704,33914.0
2021-06-15 13:40:00,85.58,85.64,85.51,85.61,67936.0,75.1792,75.2319,75.1177,75.2056,67936.0
2021-06-15 13:45:00,85.61,85.73,85.59,85.66,57258.0,75.2056,75.311,75.188,75.2495,57258.0
2021-06-15 13:50:00,85.67,85.76,85.67,85.72,32404.0,75.2583,75.3373,75.2583,75.3022,32404.0
2021-06-15 13:55:00,85.72,85.78,85.7,85.73,43554.0,75.3022,75.3549,75.2846,75.311,43554.0
2021-06-15 14:00:00,85.73,85.91,85.72,85.89,42729.0,75.311,75.4691,75.3022,75.4515,42729.0
2021-06-15 14:05:00,85.9,86.02,85.89,85.95,100710.0,75.4603,75.5657,75.4515,75.5043,100710.0
2021-06-15 14:10:00,85.95,85.98,85.86,85.91,66409.0,75.5043,75.5306,75.4252,75.4691,66409.0
2021-06-15 14:15:00,85.92,86.11,85.92,86.04,128330.0,75.4779,75.6448,75.4779,75.5833,128330.0
2021-06-15 14:20:00,86.03,86.09,86.01,86.09,48145.0,75.5745,75.6272,75.557,75.6272,48145.0
2021-06-15 14:25:00,86.09,86.1,86.0,86.07,49067.0,75.6272,75.636,75.5482,75.6097,49067.0
2021-06-15 14:30:00,86.06,86.08,85.95,85.95,45290.0,75.6009,75.6185,75.5043,75.5043,45290.0
2021-06-15 14:35:00,85.96,86.0,85.93,85.99,35545.0,75.513,75.5482,75.4867,75.5394,35545.0
2021-06-15 14:40:00,86.0,86.03,85.92,85.96,33905.0,75.5482,75.5745,75.4779,75.513,33905.0
2021-06-15 14:45:00,85.96,86.0,85.94,85.95,29271.0,75.513,75.5482,75.4955,75.5043,29271.0
2021-06-15 14:50:00,85.95,86.0,85.93,85.98,43085.0,75.5043,75.5482,75.4867,75.5306,43085.0
2021-06-15 14:55:00,85.98,85.99,85.87,85.87,42012.0,75.5306,75.5394,75.434,75.434,42012.0
2021-06-15 15:00:00,85.87,85.87,85.71,85.72,38546.0,75.434,75.434,75.2934,75.3022,38546.0
2021-06-15 15:05:00,85.72,85.75,85.69,85.69,47426.0,75.3022,75.3286,75.2759,75.2759,47426.0
2021-06-15 15:10:00,85.7,85.75,85.66,85.67,34940.0,75.2846,75.3286,75.2495,75.2583,34940.0
2021-06-15 15:15:00,85.67,85.69,85.59,85.61,37501.0,75.2583,75.2759,75.188,75.2056,37501.0
2021-06-15 15:20:00,85.61,85.64,85.6,85.62,22018.0,75.2056,75.2319,75.1968,75.2144,22018.0
2021-06-15 15:25:00,85.61,85.64,85.56,85.61,38493.0,75.2056,75.2319,75.1617,75.2056,38493.0
2021-06-15 15:30:00,85.61,85.62,85.56,85.59,31860.0,75.2056,75.2144,75.1617,75.188,31860.0
2021-06-15 15:35:00,85.6,85.66,85.55,85.61,62264.0,75.1968,75.2495,75.1529,75.2056,62264.0
2021-06-15 15:40:00,85.61,85.65,85.57,85.59,61834.0,75.2056,75.2407,75.1704,75.188,61834.0
2021-06-15 15:45:00,85.59,85.62,85.55,85.59,88551.0,75.188,75.2144,75.1529,75.188,88551.0
2021-06-15 15:50:00,85.56,85.57,85.42,85.42,134184.0,75.1617,75.1704,75.0387,75.0387,134184.0
2021-06-15 15:55:00,85.43,85.43,85.3,85.41,277661.0,75.0474,75.0474,74.9332,75.0299,277661.0
2021-06-16 09:30:00,85.5,85.6,85.21,85.38,135095.0,75.1089,75.1968,74.8542,75.0035,135095.0
2021-06-16 09:35:00,85.37,85.74,85.32,85.65,71300.0,74.9947,75.3198,74.9508,75.2407,71300.0
2021-06-16 09:40:00,85.65,85.75,85.54,85.65,44098.0,75.2407,75.3286,75.1441,75.2407,44098.0
2021-06-16 09:45:00,85.66,85.85,85.57,85.82,45255.0,75.2495,75.4164,75.1704,75.3901,45255.0
2021-06-16 09:50:00,85.84,85.87,85.68,85.76,67573.0,75.4076,75.434,75.2671,75.3373,67573.0
2021-06-16 09:55:00,85.76,85.82,85.72,85.79,34218.0,75.3373,75.3901,75.3022,75.3637,34218.0
2021-06-16 10:00:00,85.79,85.88,85.76,85.76,41301.0,75.3637,75.4428,75.3373,75.3373,41301.0
2021-06-16 10:05:00,85.76,85.83,85.62,85.65,161068.0,75.3373,75.3988,75.2144,75.2407,161068.0
2021-06-16 10:10:00,85.64,85.73,85.59,85.73,65148.0,75.2319,75.311,75.188,75.311,65148.0
2021-06-16 10:15:00,85.72,85.94,85.68,85.85,53263.0,75.3022,75.4955,75.2671,75.4164,53263.0
2021-06-16 10:20:00,85.86,86.08,85.82,86.06,153483.0,75.4252,75.6185,75.3901,75.6009,153483.0
2021-06-16 10:25:00,86.06,86.06,85.87,85.95,72987.0,75.6009,75.6009,75.434,75.5043,72987.0
2021-06-16 10:30:00,85.94,85.97,85.87,85.94,29386.0,75.4955,75.5218,75.434,75.4955,29386.0
2021-06-16 10:35:00,85.95,85.97,85.89,85.92,26589.0,75.5043,75.5218,75.4515,75.4779,26589.0
2021-06-16 10:40:00,85.92,85.97,85.84,85.97,24502.0,75.4779,75.5218,75.4076,75.5218,24502.0
2021-06-16 10:45:00,85.98,86.0,85.9,85.92,23518.0,75.5306,75.5482,75.4603,75.4779,23518.0
2021-06-16 10:50:00,85.92,86.02,85.88,86.02,54044.0,75.4779,75.5657,75.4428,75.5657,54044.0
2021-06-16 10:55:00,86.02,86.02,85.95,85.96,21790.0,75.5657,75.5657,75.5043,75.513,21790.0
2021-06-16 11:00:00,85.97,86.05,85.76,85.86,184452.0,75.5218,75.5921,75.3373,75.4252,184452.0
2021-06-16 11:05:00,85.86,85.99,85.8,85.94,48304.0,75.4252,75.5394,75.3725,75.4955,48304.0
2021-06-16 11:10:00,85.94,86.1,85.94,86.1,35099.0,75.4955,75.636,75.4955,75.636,35099.0
2021-06-16 11:15:00,86.09,86.14,86.06,86.12,26558.0,75.6272,75.6712,75.6009,75.6536,26558.0
2021-06-16 11:20:00,86.11,86.12,86.04,86.05,21018.0,75.6448,75.6536,75.5833,75.5921,21018.0
2021-06-16 11:25:00,86.05,86.05,85.94,86.0,21285.0,75.5921,75.5921,75.4955,75.5482,21285.0
2021-06-16 11:30:00,86.0,86.0,85.87,85.88,18430.0,75.5482,75.5482,75.434,75.4428,18430.0
2021-06-16 11:35:00,85.89,85.92,85.87,85.88,17626.0,75.4515,75.4779,75.434,75.4428,17626.0
2021-06-16 11:40:00,85.88,85.88,85.82,85.84,14720.0,75.4428,75.4428,75.3901,75.4076,14720.0
2021-06-16 11:45:00,85.85,85.85,85.8,85.82,15242.0,75.4164,75.4164,75.3725,75.3901,15242.0
2021-06-16 11:50:00,85.82,85.86,85.81,85.86,19581.0,75.3901,75.4252,75.3813,75.4252,19581.0
2021-06-16 11:55:00,85.86,85.88,85.85,85.86,22618.0,75.4252,75.4428,75.4164,75.4252,22618.0
2021-06-16 12:00:00,85.85,85.88,85.84,85.86,21353.0,75.4164,75.4428,75.4076,75.4252,21353.0
2021-06-16 12:05:00,85.85,85.92,85.8,85.82,18579.0,75.4164,75.4779,75.3725,75.3901,18579.0
2021-06-16 12:10:00,85.83,85.85,85.78,85.8,20440.0,75.3988,75.4164,75.3549,75.3725,20440.0
2021-06-16 12:15:00,85.8,85.8,85.68,85.7,24915.0,75.3725,75.3725,75.2671,75.2846,24915.0
2021-06-16 12:20:00,85.7,85.76,85.7,85.73,13409.0,75.2846,75.3373,75.2846,75.311,13409.0
2021-06-16 12:25:00,85.73,85.74,85.7,85.72,14823.0,75.311,75.3198,75.2846,75.3022,14823.0
2021-06-16 12:30:00,85.72,85.72,85.63,85.64,23145.0,75.3022,75.3022,75.2231,75.2319,23145.0
2021-06-16 12:35:00,85.65,85.65,85.52,85.53,20524.0,75.2407,75.2407,75.1265,75.1353,20524.0
2021-06-16 12:40:00,85.51,85.59,85.51,85.56,21484.0,75.1177,75.188,75.1177,75.1617,21484.0
2021-06-16 12:45:00,85.55,85.56,85.52,85.55,15416.0,75.1529,75.1617,75.1265,75.1529,15416.0
2021-06-16 12:50:00,85.54,85.56,85.5,85.51,15995.0,75.1441,75.1617,75.1089,75.1177,15995.0
2021-06-16 12:55:00,85.51,85.59,85.5,85.56,34247.0,75.1177,75.188,75.1089,75.1617,34247.0
2021-06-16 13:00:00,85.55,85.6,85.54,85.56,19745.0,75.1529,75.1968,75.1441,75.1617,19745.0
2021-06-16 13:05:00,85.57,85.59,85.54,85.55,33236.0,75.1704,75.188,75.1441,75.1529,33236.0
2021-06-16 13:10:00,85.55,85.56,85.46,85.5,27185.0,75.1529,75.1617,75.0738,75.1089,27185.0
2021-06-16 13:15:00,85.5,85.5,85.42,85.42,11757.0,75.1089,75.1089,75.0387,75.0387,11757.0
2021-06-16 13:20:00,85.42,85.44,85.38,85.41,13412.0,75.0387,75.0562,75.0035,75.0299,13412.0
2021-06-16 13:25:00,85.42,85.44,85.39,85.42,64211.0,75.0387,75.0562,75.0123,75.0387,64211.0
2021-06-16 13:30:00,85.4,85.42,85.32,85.32,16564.0,75.0211,75.0387,74.9508,74.9508,16564.0
2021-06-16 13:35:00,85.32,85.35,85.25,85.34,34324.0,74.9508,74.9772,74.8893,74.9684,34324.0
2021-06-16 13:40:00,85.34,85.35,85.27,85.28,31921.0,74.9684,74.9772,74.9069,74.9157,31921.0
2021-06-16 13:45:00,85.26,85.27,85.22,85.26,29127.0,74.8981,74.9069,74.863,74.8981,29127.0
2021-06-16 13:50:00,85.26,85.34,85.15,85.34,40262.0,74.8981,74.9684,74.8015,74.9684,40262.0
2021-06-16 13:55:00,85.34,85.34,85.27,85.33,35593.0,74.9684,74.9684,74.9069,74.9596,35593.0
2021-06-16 14:00:00,85.31,85.31,84.75,84.8,95811.0,74.942,74.942,74.4501,74.494,95811.0
2021-06-16 14:05:00,84.83,85.17,84.82,84.99,58466.0,74.5204,74.819,74.5116,74.6609,58466.0
2021-06-16 14:10:00,85.01,85.1,84.98,85.05,37100.0,74.6785,74.7576,74.6521,74.7136,37100.0
2021-06-16 14:15:00,85.05,85.1,84.93,85.0,53619.0,74.7136,74.7576,74.6082,74.6697,53619.0
2021-06-16 14:20:00,85.0,85.04,84.84,84.91,63640.0,74.6697,74.7048,74.5292,74.5906,63640.0
2021-06-16 14:25:00,84.91,85.05,84.91,85.01,42883.0,74.5906,74.7136,74.5906,74.6785,42883.0
2021-06-16 14:30:00,85.0,85.0,84.81,84.9,143561.0,74.6697,74.6697,74.5028,74.5819,143561.0
2021-06-16 14:35:00,84.91,85.03,84.83,84.95,88920.0,74.5906,74.6961,74.5204,74.6258,88920.0
2021-06-16 14:40:00,84.95,84.95,84.81,84.83,40177.0,74.6258,74.6258,74.5028,74.5204,40177.0
2021-06-16 14:45:00,84.81,84.89,84.76,84.79,63548.0,74.5028,74.5731,74.4589,74.4852,63548.0
2021-06-16 14:50:00,84.78,84.95,84.77,84.9,64066.0,74.4764,74.6258,74.4677,74.5819,64066.0
2021-06-16 14:55:00,84.89,85.0,84.89,84.97,44089.0,74.5731,74.6697,74.5731,74.6434,44089.0
2021-06-16 15:00:00,84.96,85.04,84.93,85.0,46174.0,74.6346,74.7048,74.6082,74.6697,46174.0
2021-06-16 15:05:00,85.0,85.04,84.95,85.01,51724.0,74.6697,74.7048,74.6258,74.6785,51724.0
2021-06-16 15:10:00,85.0,85.05,84.98,85.05,74641.0,74.6697,74.7136,74.6521,74.7136,74641.0
2021-06-16 15:15:00,85.05,85.06,84.89,84.91,50978.0,74.7136,74.7224,74.5731,74.5906,50978.0
2021-06-16 15:20:00,84.93,84.95,84.86,84.95,58761.0,74.6082,74.6258,74.5467,74.6258,58761.0
2021-06-16 15:25:00,84.94,84.94,84.81,84.85,40644.0,74.617,74.617,74.5028,74.5379,40644.0
2021-06-16 15:30:00,84.85,84.85,84.71,84.78,73183.0,74.5379,74.5379,74.415,74.4764,73183.0
2021-06-16 15:35:00,84.77,84.82,84.68,84.82,90149.0,74.4677,74.5116,74.3886,74.5116,90149.0
2021-06-16 15:40:00,84.82,84.92,84.76,84.78,76387.0,74.5116,74.5994,74.4589,74.4764,76387.0
2021-06-16 15:45:00,84.78,84.84,84.73,84.84,67890.0,74.4764,74.5292,74.4325,74.5292,67890.0
2021-06-16 15:50:00,84.83,84.86,84.76,84.78,99080.0,74.5204,74.5467,74.4589,74.4764,99080.0
2021-06-16 15:55:00,84.77,84.78,84.66,84.73,220070.0,74.4677,74.4764,74.371,74.4325,220070.0
2021-06-17 09:30:00,85.05,85.09,84.73,84.85,124808.0,74.7136,74.7488,74.4325,74.5379,124808.0
2021-06-17 09:35:00,84.86,84.97,84.77,84.78,34816.0,74.5467,74.6434,74.4677,74.4764,34816.0
2021-06-17 09:40:00,84.77,84.77,84.18,84.24,56226.0,74.4677,74.4677,73.9494,74.0021,56226.0
2021-06-17 09:45:00,84.24,84.34,84.17,84.29,47012.0,74.0021,74.0899,73.9406,74.046,47012.0
2021-06-17 09:50:00,84.29,84.37,84.2,84.22,74130.0,74.046,74.1163,73.9669,73.9845,74130.0
2021-06-17 09:55:00,84.22,84.24,84.1,84.14,55385.0,73.9845,74.0021,73.8791,73.9142,55385.0
2021-06-17 10:00:00,84.15,84.31,84.13,84.18,156670.0,73.923,74.0636,73.9054,73.9494,156670.0
2021-06-17 10:05:00,84.18,84.2,84.0,84.07,43199.0,73.9494,73.9669,73.7912,73.8527,43199.0
2021-06-17 10:10:00,84.05,84.12,84.02,84.05,22652.0,73.8352,73.8967,73.8088,73.8352,22652.0
2021-06-17 10:15:00,84.05,84.23,84.02,84.15,65235.0,73.8352,73.9933,73.8088,73.923,65235.0
2021-06-17 10:20:00,84.16,84.18,84.06,84.17,22356.0,73.9318,73.9494,73.8439,73.9406,22356.0
2021-06-17 10:25:00,84.17,84.19,84.03,84.04,21354.0,73.9406,73.9582,73.8176,73.8264,21354.0
2021-06-17 10:30:00,84.03,84.19,83.98,84.19,40795.0,73.8176,73.9582,73.7737,73.9582,40795.0
2021-06-17 10:35:00,84.18,84.55,84.15,84.4,118270.0,73.9494,74.2744,73.923,74.1426,118270.0
2021-06-17 10:40:00,84.4,84.52,84.38,84.47,77449.0,74.1426,74.248,74.1251,74.2041,77449.0
2021-06-17 10:45:00,84.48,84.52,84.36,84.41,45269.0,74.2129,74.248,74.1075,74.1514,45269.0
2021-06-17 10:50:00,84.4,84.43,84.32,84.33,26108.0,74.1426,74.169,74.0724,74.0811,26108.0
2021-06-17 10:55:00,84.31,84.35,84.24,84.26,19398.0,74.0636,74.0987,74.0021,74.0196,19398.0
2021-06-17 11:00:00,84.25,84.37,84.14,84.37,49251.0,74.0109,74.1163,73.9142,74.1163,49251.0
2021-06-17 11:05:00,84.38,84.39,84.22,84.23,21444.0,74.1251,74.1338,73.9845,73.9933,21444.0
2021-06-17 11:10:00,84.19,84.21,84.1,84.13,18836.0,73.9582,73.9757,73.8791,73.9054,18836.0
2021-06-17 11:15:00,84.12,84.13,84.05,84.09,25456.0,73.8967,73.9054,73.8352,73.8703,25456.0
2021-06-17 11:20:00,84.08,84.1,83.91,83.92,32836.0,73.8615,73.8791,73.7122,73.721,32836.0
2021-06-17 11:25:00,83.92,83.98,83.85,83.95,29509.0,73.721,73.7737,73.6595,73.7473,29509.0
2021-06-17 11:30:00,83.97,84.04,83.96,83.97,122641.0,73.7649,73.8264,73.7561,73.7649,122641.0
2021-06-17 11:35:00,83.97,84.01,83.96,83.97,40612.0,73.7649,73.8,73.7561,73.7649,40612.0
2021-06-17 11:40:00,83.97,83.98,83.83,83.9,44947.0,73.7649,73.7737,73.6419,73.7034,44947.0
2021-06-17 11:45:00,83.9,83.99,83.87,83.97,21524.0,73.7034,73.7825,73.677,73.7649,21524.0
2021-06-17 11:50:00,83.97,84.0,83.86,83.91,23487.0,73.7649,73.7912,73.6683,73.7122,23487.0
2021-06-17 11:55:00,83.92,83.92,83.74,83.83,49968.0,73.721,73.721,73.5628,73.6419,49968.0
2021-06-17 12:00:00,83.83,83.9,83.79,83.9,26647.0,73.6419,73.7034,73.6068,73.7034,26647.0
2021-06-17 12:05:00,83.9,83.9,83.77,83.83,12552.0,73.7034,73.7034,73.5892,73.6419,12552.0
2021-06-17 12:10:00,83.83,83.97,83.8,83.94,16094.0,73.6419,73.7649,73.6155,73.7385,16094.0
2021-06-17 12:15:00,83.94,83.94,83.81,83.81,18119.0,73.7385,73.7385,73.6243,73.6243,18119.0
2021-06-17 12:20:00,83.8,83.81,83.67,83.67,26777.0,73.6155,73.6243,73.5013,73.5013,26777.0
2021-06-17 12:25:00,83.69,83.76,83.67,83.75,18058.0,73.5189,73.5804,73.5013,73.5716,18058.0
2021-06-17 12:30:00,83.74,83.95,83.71,83.95,20793.0,73.5628,73.7473,73.5365,73.7473,20793.0
2021-06-17 12:35:00,83.94,84.0,83.87,83.91,28322.0,73.7385,73.7912,73.677,73.7122,28322.0
2021-06-17 12:40:00,83.92,83.96,83.9,83.94,9718.0,73.721,73.7561,73.7034,73.7385,9718.0
2021-06-17 12:45:00,83.94,84.0,83.92,84.0,14869.0,73.7385,73.7912,73.721,73.7912,14869.0
2021-06-17 12:50:00,83.99,84.13,83.96,84.12,42648.0,73.7825,73.9054,73.7561,73.8967,42648.0
2021-06-17 12:55:00,84.11,84.23,84.1,84.23,30538.0,73.8879,73.9933,73.8791,73.9933,30538.0
2021-06-17 13:00:00,84.24,84.4,84.23,84.39,25006.0,74.0021,74.1426,73.9933,74.1338,25006.0
2021-06-17 13:05:00,84.39,84.46,84.36,84.46,13001.0,74.1338,74.1953,74.1075,74.1953,13001.0
2021-06-17 13:10:00,84.46,84.48,84.41,84.43,26855.0,74.1953,74.2129,74.1514,74.169,26855.0
2021-06-17 13:15:00,84.44,84.45,84.39,84.42,12913.0,74.1778,74.1866,74.1338,74.1602,12913.0
2021-06-17 13:20:00,84.43,84.43,84.34,84.38,10115.0,74.169,74.169,74.0899,74.1251,10115.0
2021-06-17 13:25:00,84.38,84.41,84.34,84.39,22286.0,74.1251,74.1514,74.0899,74.1338,22286.0
2021-06-17 13:30:00,84.4,84.44,84.34,84.44,17088.0,74.1426,74.1778,74.0899,74.1778,17088.0
2021-06-17 13:35:00,84.42,84.46,84.4,84.43,13193.0,74.1602,74.1953,74.1426,74.169,13193.0
2021-06-17 13:40:00,84.43,84.45,84.39,84.42,12904.0,74.169,74.1866,74.1338,74.1602,12904.0
2021-06-17 13:45:00,84.42,84.42,84.3,84.31,34053.0,74.1602,74.1602,74.0548,74.0636,34053.0
2021-06-17 13:50:00,84.31,84.37,84.28,84.34,13923.0,74.0636,74.1163,74.0372,74.0899,13923.0
2021-06-17 13:55:00,84.34,84.34,84.25,84.3,9318.0,74.0899,74.0899,74.0109,74.0548,9318.0
2021-06-17 14:00:00,84.31,84.36,84.29,84.36,10001.0,74.0636,74.1075,74.046,74.1075,10001.0
2021-06-17 14:05:00,84.35,84.37,84.29,84.3,14955.0,74.0987,74.1163,74.046,74.0548,14955.0
2021-06-17 14:10:00,84.31,84.39,84.27,84.36,17339.0,74.0636,74.1338,74.0284,74.1075,17339.0
2021-06-17 14:15:00,84.38,84.41,84.31,84.31,25242.0,74.1251,74.1514,74.0636,74.0636,25242.0
2021-06-17 14:20:00,84.31,84.31,84.16,84.2,79209.0,74.0636,74.0636,73.9318,73.9669,79209.0
2021-06-17 14:25:00,84.2,84.24,84.17,84.19,68420.0,73.9669,74.0021,73.9406,73.9582,68420.0
2021-06-17 14:30:00,84.2,84.21,84.11,84.16,65655.0,73.9669,73.9757,73.8879,73.9318,65655.0
2021-06-17 14:35:00,84.17,84.22,84.15,84.16,33342.0,73.9406,73.9845,73.923,73.9318,33342.0
2021-06-17 14:40:00,84.17,84.21,84.16,84.2,27182.0,73.9406,73.9757,73.9318,73.9669,27182.0
2021-06-17 14:45:00,84.2,84.21,84.18,84.2,20158.0,73.9669,73.9757,73.9494,73.9669,20158.0
2021-06-17 14:50:00,84.2,84.21,84.15,84.16,18316.0,73.9669,73.9757,73.923,73.9318,18316.0
2021-06-17 14:55:00,84.17,84.18,84.12,84.13,31405.0,73.9406,73.9494,73.8967,73.9054,31405.0
2021-06-17 15:00:00,84.13,84.19,84.11,84.18,43015.0,73.9054,73.9582,73.8879,73.9494,43015.0
2021-06-17 15:05:00,84.16,84.18,84.13,84.16,31055.0,73.9318,73.9494,73.9054,73.9318,31055.0
2021-06-17 15:10:00,84.15,84.24,84.14,84.22,26797.0,73.923,74.0021,73.9142,73.9845,26797.0
2021-06-17 15:15:00,84.21,84.3,84.19,84.3,51754.0,73.9757,74.0548,73.9582,74.0548,51754.0
2021-06-17 15:20:00,84.3,84.5,84.3,84.48,35352.0,74.0548,74.2305,74.0548,74.2129,35352.0
2021-06-17 15:25:00,84.48,84.61,84.47,84.52,47007.0,74.2129,74.3271,74.2041,74.248,47007.0
2021-06-17 15:30:00,84.52,84.55,84.44,84.46,70889.0,74.248,74.2744,74.1778,74.1953,70889.0
2021-06-17 15:35:00,84.47,84.54,84.46,84.54,55170.0,74.2041,74.2656,74.1953,74.2656,55170.0
2021-06-17 15:40:00,84.54,84.54,84.38,84.44,73112.0,74.2656,74.2656,74.1251,74.1778,73112.0
2021-06-17 15:45:00,84.43,84.51,84.34,84.48,80461.0,74.169,74.2393,74.0899,74.2129,80461.0
2021-06-17 15:50:00,84.49,84.49,84.34,84.37,146183.0,74.2217,74.2217,74.0899,74.1163,146183.0
2021-06-17 15:55:00,84.37,84.38,84.2,84.24,309015.0,74.1163,74.1251,73.9669,74.0021,309015.0
2021-06-18 09:30:00,83.63,83.69,83.27,83.4,893730.0,73.4662,73.5189,73.15,73.2642,893730.0
2021-06-18 09:35:00,83.4,83.41,82.84,82.85,97591.0,73.2642,73.2729,72.7722,72.781,97591.0
2021-06-18 09:40:00,82.84,83.12,82.79,83.08,56221.0,72.7722,73.0182,72.7283,72.9831,56221.0
2021-06-18 09:45:00,83.08,83.1,82.89,82.92,26535.0,72.9831,73.0006,72.8161,72.8425,26535.0
2021-06-18 09:50:00,82.94,82.94,82.71,82.77,80827.0,72.8601,72.8601,72.658,72.7107,80827.0
2021-06-18 09:55:00,82.77,83.0,82.67,82.96,87036.0,72.7107,72.9128,72.6229,72.8776,87036.0
2021-06-18 10:00:00,82.95,83.04,82.84,82.86,23932.0,72.8689,72.9479,72.7722,72.7898,23932.0
2021-06-18 10:05:00,82.87,83.1,82.87,83.05,34619.0,72.7986,73.0006,72.7986,72.9567,34619.0
2021-06-18 10:10:00,83.08,83.19,83.01,83.18,34626.0,72.9831,73.0797,72.9216,73.0709,34626.0
2021-06-18 10:15:00,83.17,83.17,82.83,82.84,26502.0,73.0621,73.0621,72.7634,72.7722,26502.0
2021-06-18 10:20:00,82.84,82.93,82.75,82.89,43582.0,72.7722,72.8513,72.6932,72.8161,43582.0
2021-06-18 10:25:00,82.89,82.93,82.78,82.9,62248.0,72.8161,72.8513,72.7195,72.8249,62248.0
2021-06-18 10:30:00,82.89,82.91,82.7,82.9,67109.0,72.8161,72.8337,72.6492,72.8249,67109.0
2021-06-18 10:35:00,82.91,83.01,82.89,82.92,34805.0,72.8337,72.9216,72.8161,72.8425,34805.0
2021-06-18 10:40:00,82.92,82.94,82.74,82.75,57906.0,72.8425,72.8601,72.6844,72.6932,57906.0
2021-06-18 10:45:00,82.77,82.78,82.6,82.7,40196.0,72.7107,72.7195,72.5614,72.6492,40196.0
2021-06-18 10:50:00,82.69,82.74,82.59,82.65,93866.0,72.6404,72.6844,72.5526,72.6053,93866.0
2021-06-18 10:55:00,82.65,82.79,82.63,82.79,33330.0,72.6053,72.7283,72.5877,72.7283,33330.0
2021-06-18 11:00:00,82.8,82.8,82.67,82.7,95696.0,72.7371,72.7371,72.6229,72.6492,95696.0
2021-06-18 11:05:00,82.7,82.71,82.6,82.69,31865.0,72.6492,72.658,72.5614,72.6404,31865.0
2021-06-18 11:10:00,82.69,82.77,82.67,82.7,93654.0,72.6404,72.7107,72.6229,72.6492,93654.0
2021-06-18 11:15:00,82.7,82.79,82.66,82.74,69650.0,72.6492,72.7283,72.6141,72.6844,69650.0
2021-06-18 11:20:00,82.74,82.79,82.68,82.78,50898.0,72.6844,72.7283,72.6317,72.7195,50898.0
2021-06-18 11:25:00,82.77,82.78,82.62,82.62,41386.0,72.7107,72.7195,72.579,72.579,41386.0
2021-06-18 11:30:00,82.63,82.76,82.62,82.67,96161.0,72.5877,72.7019,72.579,72.6229,96161.0
2021-06-18 11:35:00,82.67,82.84,82.65,82.83,66795.0,72.6229,72.7722,72.6053,72.7634,66795.0
2021-06-18 11:40:00,82.82,82.85,82.69,82.78,38931.0,72.7547,72.781,72.6404,72.7195,38931.0
2021-06-18 11:45:00,82.78,82.81,82.74,82.8,38011.0,72.7195,72.7459,72.6844,72.7371,38011.0
2021-06-18 11:50:00,82.8,82.81,82.77,82.79,34202.0,72.7371,72.7459,72.7107,72.7283,34202.0
2021-06-18 11:55:00,82.79,82.81,82.77,82.8,32151.0,72.7283,72.7459,72.7107,72.7371,32151.0
2021-06-18 12:00:00,82.79,82.79,82.71,82.76,21070.0,72.7283,72.7283,72.658,72.7019,21070.0
2021-06-18 12:05:00,82.76,82.92,82.74,82.91,54812.0,72.7019,72.8425,72.6844,72.8337,54812.0
2021-06-18 12:10:00,82.9,82.92,82.73,82.73,61285.0,72.8249,72.8425,72.6756,72.6756,61285.0
2021-06-18 12:15:00,82.74,82.76,82.6,82.61,46959.0,72.6844,72.7019,72.5614,72.5702,46959.0
2021-06-18 12:20:00,82.6,82.67,82.6,82.62,52361.0,72.5614,72.6229,72.5614,72.579,52361.0
2021-06-18 12:25:00,82.62,82.62,82.51,82.56,56291.0,72.579,72.579,72.4823,72.5262,56291.0
2021-06-18 12:30:00,82.56,82.57,82.47,82.51,87009.0,72.5262,72.535,72.4472,72.4823,87009.0
2021-06-18 12:35:00,82.51,82.54,82.44,82.45,51555.0,72.4823,72.5087,72.4208,72.4296,51555.0
2021-06-18 12:40:00,82.45,82.49,82.42,82.45,46356.0,72.4296,72.4648,72.4033,72.4296,46356.0
2021-06-18 12:45:00,82.44,82.46,82.4,82.44,34824.0,72.4208,72.4384,72.3857,72.4208,34824.0
2021-06-18 12:50:00,82.44,82.48,82.4,82.45,25094.0,72.4208,72.456,72.3857,72.4296,25094.0
2021-06-18 12:55:00,82.44,82.46,82.38,82.46,39543.0,72.4208,72.4384,72.3681,72.4384,39543.0
2021-06-18 13:00:00,82.45,82.46,82.41,82.43,34111.0,72.4296,72.4384,72.3945,72.412,34111.0
2021-06-18 13:05:00,82.43,82.5,82.43,82.48,30549.0,72.412,72.4735,72.412,72.456,30549.0
2021-06-18 13:10:00,82.48,82.55,82.45,82.52,55974.0,72.456,72.5175,72.4296,72.4911,55974.0
2021-06-18 13:15:00,82.52,82.53,82.49,82.51,23957.0,72.4911,72.4999,72.4648,72.4823,23957.0
2021-06-18 13:20:00,82.5,82.5,82.42,82.48,127478.0,72.4735,72.4735,72.4033,72.456,127478.0
2021-06-18 13:25:00,82.47,82.52,82.44,82.45,24158.0,72.4472,72.4911,72.4208,72.4296,24158.0
2021-06-18 13:30:00,82.45,82.46,82.37,82.41,33058.0,72.4296,72.4384,72.3593,72.3945,33058.0
2021-06-18 13:35:00,82.41,82.48,82.4,82.46,29847.0,72.3945,72.456,72.3857,72.4384,29847.0
2021-06-18 13:40:00,82.45,82.5,82.44,82.44,17474.0,72.4296,72.4735,72.4208,72.4208,17474.0
2021-06-18 13:45:00,82.44,82.44,82.34,82.38,34924.0,72.4208,72.4208,72.333,72.3681,34924.0
2021-06-18 13:50:00,82.38,82.43,82.36,82.42,18186.0,72.3681,72.412,72.3506,72.4033,18186.0
2021-06-18 13:55:00,82.42,82.42,82.37,82.4,23137.0,72.4033,72.4033,72.3593,72.3857,23137.0
2021-06-18 14:00:00,82.39,82.49,82.38,82.44,44413.0,72.3769,72.4648,72.3681,72.4208,44413.0
2021-06-18 14:05:00,82.44,82.52,82.4,82.51,41962.0,72.4208,72.4911,72.3857,72.4823,41962.0
2021-06-18 14:10:00,82.51,82.52,82.44,82.46,22254.0,72.4823,72.4911,72.4208,72.4384,22254.0
2021-06-18 14:15:00,82.45,82.57,82.45,82.54,26288.0,72.4296,72.535,72.4296,72.5087,26288.0
2021-06-18 14:20:00,82.56,82.56,82.48,82.53,22737.0,72.5262,72.5262,72.456,72.4999,22737.0
2021-06-18 14:25:00,82.52,82.54,82.47,82.48,13780.0,72.4911,72.5087,72.4472,72.456,13780.0
2021-06-18 14:30:00,82.48,82.48,82.42,82.42,24678.0,72.456,72.456,72.4033,72.4033,24678.0
2021-06-18 14:35:00,82.42,82.43,82.37,82.4,26915.0,72.4033,72.412,72.3593,72.3857,26915.0
2021-06-18 14:40:00,82.4,82.47,82.39,82.44,27131.0,72.3857,72.4472,72.3769,72.4208,27131.0
2021-06-18 14:45:00,82.45,82.45,82.4,82.42,25949.0,72.4296,72.4296,72.3857,72.4033,25949.0
2021-06-18 14:50:00,82.43,82.53,82.42,82.51,24568.0,72.412,72.4999,72.4033,72.4823,24568.0
2021-06-18 14:55:00,82.5,82.53,82.41,82.46,32314.0,72.4735,72.4999,72.3945,72.4384,32314.0
2021-06-18 15:00:00,82.45,82.58,82.42,82.52,45833.0,72.4296,72.5438,72.4033,72.4911,45833.0
2021-06-18 15:05:00,82.51,82.61,82.49,82.58,39831.0,72.4823,72.5702,72.4648,72.5438,39831.0
2021-06-18 15:10:00,82.58,82.71,82.55,82.69,46123.0,72.5438,72.658,72.5175,72.6404,46123.0
2021-06-18 15:15:00,82.68,82.75,82.65,82.73,44365.0,72.6317,72.6932,72.6053,72.6756,44365.0
2021-06-18 15:20:00,82.73,82.8,82.72,82.76,57740.0,72.6756,72.7371,72.6668,72.7019,57740.0
2021-06-18 15:25:00,82.76,82.77,82.72,82.72,41286.0,72.7019,72.7107,72.6668,72.6668,41286.0
2021-06-18 15:30:00,82.71,82.8,82.68,82.73,59549.0,72.658,72.7371,72.6317,72.6756,59549.0
2021-06-18 15:35:00,82.73,82.84,82.7,82.84,88936.0,72.6756,72.7722,72.6492,72.7722,88936.0
2021-06-18 15:40:00,82.83,82.89,82.77,82.86,104437.0,72.7634,72.8161,72.7107,72.7898,104437.0
2021-06-18 15:45:00,82.86,82.88,82.78,82.84,195767.0,72.7898,72.8074,72.7195,72.7722,195767.0
2021-06-18 15:50:00,82.83,82.85,82.67,82.69,181837.0,72.7634,72.781,72.6229,72.6404,181837.0
2021-06-18 15:55:00,82.69,82.7,82.33,82.4,334808.0,72.6404,72.6492,72.3242,72.3857,334808.0
2021-06-21 09:30:00,82.61,82.79,82.44,82.71,145785.0,72.5702,72.7283,72.4208,72.658,145785.0
2021-06-21 09:35:00,82.7,83.1,82.69,83.05,38607.0,72.6492,73.0006,72.6404,72.9567,38607.0
2021-06-21 09:40:00,83.05,83.09,82.89,82.99,45941.0,72.9567,72.9918,72.8161,72.904,45941.0
2021-06-21 09:45:00,82.99,83.15,82.93,83.04,43813.0,72.904,73.0445,72.8513,72.9479,43813.0
2021-06-21 09:50:00,83.05,83.34,83.02,83.26,56352.0,72.9567,73.2115,72.9303,73.1412,56352.0
2021-06-21 09:55:00,83.25,83.25,83.02,83.09,52007.0,73.1324,73.1324,72.9303,72.9918,52007.0
2021-06-21 10:00:00,83.09,83.36,83.05,83.35,37763.0,72.9918,73.229,72.9567,73.2202,37763.0
2021-06-21 10:05:00,83.38,83.49,83.36,83.47,37709.0,73.2466,73.3432,73.229,73.3257,37709.0
2021-06-21 10:10:00,83.48,83.57,83.39,83.55,62265.0,73.3344,73.4135,73.2554,73.3959,62265.0
2021-06-21 10:15:00,83.55,83.67,83.55,83.59,41300.0,73.3959,73.5013,73.3959,73.4311,41300.0
2021-06-21 10:20:00,83.61,83.75,83.6,83.63,25469.0,73.4486,73.5716,73.4399,73.4662,25469.0
2021-06-21 10:25:00,83.61,83.66,83.52,83.64,39251.0,73.4486,73.4926,73.3696,73.475,39251.0
2021-06-21 10:30:00,83.64,83.64,83.52,83.55,24260.0,73.475,73.475,73.3696,73.3959,24260.0
2021-06-21 10:35:00,83.54,83.55,83.45,83.46,25843.0,73.3871,73.3959,73.3081,73.3169,25843.0
2021-06-21 10:40:00,83.46,83.5,83.42,83.43,34556.0,73.3169,73.352,73.2817,73.2905,34556.0
2021-06-21 10:45:00,83.44,83.64,83.43,83.58,66871.0,73.2993,73.475,73.2905,73.4223,66871.0
2021-06-21 10:50:00,83.59,83.59,83.52,83.53,16559.0,73.4311,73.4311,73.3696,73.3784,16559.0
2021-06-21 10:55:00,83.53,83.54,83.46,83.47,25627.0,73.3784,73.3871,73.3169,73.3257,25627.0
2021-06-21 11:00:00,83.5,83.5,83.32,83.34,17123.0,73.352,73.352,73.1939,73.2115,17123.0
2021-06-21 11:05:00,83.34,83.36,83.24,83.29,19537.0,73.2115,73.229,73.1236,73.1675,19537.0
2021-06-21 11:10:00,83.29,83.37,83.29,83.37,17315.0,73.1675,73.2378,73.1675,73.2378,17315.0
2021-06-21 11:15:00,83.37,83.49,83.37,83.48,15965.0,73.2378,73.3432,73.2378,73.3344,15965.0
2021-06-21 11:20:00,83.49,83.56,83.49,83.54,22892.0,73.3432,73.4047,73.3432,73.3871,22892.0
2021-06-21 11:25:00,83.54,83.62,83.53,83.58,29829.0,73.3871,73.4574,73.3784,73.4223,29829.0
2021-06-21 11:30:00,83.59,83.69,83.58,83.67,31423.0,73.4311,73.5189,73.4223,73.5013,31423.0
2021-06-21 11:35:00,83.67,83.77,83.67,83.75,27128.0,73.5013,73.5892,73.5013,73.5716,27128.0
2021-06-21 11:40:00,83.76,83.8,83.72,83.72,18751.0,73.5804,73.6155,73.5453,73.5453,18751.0
2021-06-21 11:45:00,83.73,83.8,83.73,83.76,13633.0,73.5541,73.6155,73.5541,73.5804,13633.0
2021-06-21 11:50:00,83.76,83.8,83.73,83.77,20013.0,73.5804,73.6155,73.5541,73.5892,20013.0
2021-06-21 11:55:00,83.76,83.79,83.71,83.77,16634.0,73.5804,73.6068,73.5365,73.5892,16634.0
2021-06-21 12:00:00,83.78,83.85,83.73,83.84,22617.0,73.598,73.6595,73.5541,73.6507,22617.0
2021-06-21 12:05:00,83.84,83.88,83.8,83.86,26055.0,73.6507,73.6858,73.6155,73.6683,26055.0
2021-06-21 12:10:00,83.85,83.97,83.85,83.96,30008.0,73.6595,73.7649,73.6595,73.7561,30008.0
2021-06-21 12:15:00,83.95,83.97,83.88,83.88,27746.0,73.7473,73.7649,73.6858,73.6858,27746.0
2021-06-21 12:20:00,83.89,83.93,83.82,83.91,27900.0,73.6946,73.7297,73.6331,73.7122,27900.0
2021-06-21 12:25:00,83.92,84.02,83.88,84.01,40102.0,73.721,73.8088,73.6858,73.8,40102.0
2021-06-21 12:30:00,84.0,84.07,83.98,83.99,36333.0,73.7912,73.8527,73.7737,73.7825,36333.0
2021-06-21 12:35:00,83.99,84.03,83.96,84.01,49685.0,73.7825,73.8176,73.7561,73.8,49685.0
2021-06-21 12:40:00,84.01,84.04,83.99,84.0,22200.0,73.8,73.8264,73.7825,73.7912,22200.0
2021-06-21 12:45:00,84.0,84.06,84.0,84.04,25250.0,73.7912,73.8439,73.7912,73.8264,25250.0
2021-06-21 12:50:00,84.03,84.12,84.02,84.09,22083.0,73.8176,73.8967,73.8088,73.8703,22083.0
2021-06-21 12:55:00,84.09,84.2,84.09,84.14,41226.0,73.8703,73.9669,73.8703,73.9142,41226.0
2021-06-21 13:00:00,84.15,84.21,84.13,84.16,36764.0,73.923,73.9757,73.9054,73.9318,36764.0
2021-06-21 13:05:00,84.16,84.22,84.15,84.21,36764.0,73.9318,73.9845,73.923,73.9757,36764.0
2021-06-21 13:10:00,84.21,84.23,84.14,84.14,22216.0,73.9757,73.9933,73.9142,73.9142,22216.0
2021-06-21 13:15:00,84.14,84.14,84.06,84.1,24128.0,73.9142,73.9142,73.8439,73.8791,24128.0
2021-06-21 13:20:00,84.11,84.11,84.02,84.02,15403.0,73.8879,73.8879,73.8088,73.8088,15403.0
2021-06-21 13:25:00,84.03,84.09,84.02,84.06,22338.0,73.8176,73.8703,73.8088,73.8439,22338.0
2021-06-21 13:30:00,84.06,84.11,84.04,84.09,14414.0,73.8439,73.8879,73.8264,73.8703,14414.0
2021-06-21 13:35:00,84.09,84.12,84.03,84.06,13577.0,73.8703,73.8967,73.8176,73.8439,13577.0
2021-06-21 13:40:00,84.06,84.2,84.05,84.18,30151.0,73.8439,73.9669,73.8352,73.9494,30151.0
2021-06-21 13:45:00,84.17,84.21,84.16,84.19,19323.0,73.9406,73.9757,73.9318,73.9582,19323.0
2021-06-21 13:50:00,84.18,84.2,84.14,84.15,12494.0,73.9494,73.9669,73.9142,73.923,12494.0
2021-06-21 13:55:00,84.14,84.17,84.12,84.15,11098.0,73.9142,73.9406,73.8967,73.923,11098.0
2021-06-21 14:00:00,84.13,84.15,84.04,84.04,27396.0,73.9054,73.923,73.8264,73.8264,27396.0
2021-06-21 14:05:00,84.04,84.06,83.99,84.06,45648.0,73.8264,73.8439,73.7825,73.8439,45648.0
2021-06-21 14:10:00,84.06,84.07,84.02,84.06,79230.0,73.8439,73.8527,73.8088,73.8439,79230.0
2021-06-21 14:15:00,84.06,84.13,84.06,84.12,36021.0,73.8439,73.9054,73.8439,73.8967,36021.0
2021-06-21 14:20:00,84.12,84.12,84.06,84.06,12169.0,73.8967,73.8967,73.8439,73.8439,12169.0
2021-06-21 14:25:00,84.06,84.11,84.0,84.0,15010.0,73.8439,73.8879,73.7912,73.7912,15010.0
2021-06-21 14:30:00,83.99,84.03,83.99,84.01,16868.0,73.7825,73.8176,73.7825,73.8,16868.0
2021-06-21 14:35:00,84.01,84.06,83.96,84.05,28514.0,73.8,73.8439,73.7561,73.8352,28514.0
2021-06-21 14:40:00,84.06,84.06,84.0,84.0,18978.0,73.8439,73.8439,73.7912,73.7912,18978.0
2021-06-21 14:45:00,84.0,84.02,83.97,84.01,17343.0,73.7912,73.8088,73.7649,73.8,17343.0
2021-06-21 14:50:00,84.0,84.01,83.96,83.97,15624.0,73.7912,73.8,73.7561,73.7649,15624.0
2021-06-21 14:55:00,83.96,84.01,83.96,83.98,17127.0,73.7561,73.8,73.7561,73.7737,17127.0
2021-06-21 15:00:00,83.98,83.98,83.93,83.95,17305.0,73.7737,73.7737,73.7297,73.7473,17305.0
2021-06-21 15:05:00,83.95,84.0,83.92,83.97,36084.0,73.7473,73.7912,73.721,73.7649,36084.0
2021-06-21 15:10:00,83.97,84.05,83.95,84.03,17679.0,73.7649,73.8352,73.7473,73.8176,17679.0
2021-06-21 15:15:00,84.03,84.13,84.01,84.11,30585.0,73.8176,73.9054,73.8,73.8879,30585.0
2021-06-21 15:20:00,84.12,84.16,84.11,84.13,27137.0,73.8967,73.9318,73.8879,73.9054,27137.0
2021-06-21 15:25:00,84.13,84.22,84.12,84.2,46744.0,73.9054,73.9845,73.8967,73.9669,46744.0
2021-06-21 15:30:00,84.2,84.21,84.14,84.15,68695.0,73.9669,73.9757,73.9142,73.923,68695.0
2021-06-21 15:35:00,84.15,84.19,84.13,84.14,62452.0,73.923,73.9582,73.9054,73.9142,62452.0
2021-06-21 15:40:00,84.14,84.19,84.08,84.09,66586.0,73.9142,73.9582,73.8615,73.8703,66586.0
2021-06-21 15:45:00,84.09,84.09,83.94,83.97,88890.0,73.8703,73.8703,73.7385,73.7649,88890.0
2021-06-21 15:50:00,83.98,84.08,83.97,84.05,124829.0,73.7737,73.8615,73.7649,73.8352,124829.0
2021-06-21 15:55:00,84.04,84.11,83.99,84.01,176146.0,73.8264,73.8879,73.7825,73.8,176146.0
2021-06-22 09:30:00,84.02,84.22,83.72,83.86,121967.0,73.8088,73.9845,73.5453,73.6683,121967.0
2021-06-22 09:35:00,83.88,83.88,83.67,83.81,27398.0,73.6858,73.6858,73.5013,73.6243,27398.0
2021-06-22 09:40:00,83.81,83.89,83.77,83.89,24887.0,73.6243,73.6946,73.5892,73.6946,24887.0
2021-06-22 09:45:00,83.88,84.07,83.74,84.0,44744.0,73.6858,73.8527,73.5628,73.7912,44744.0
2021-06-22 09:50:00,84.01,84.02,83.8,83.85,22914.0,73.8,73.8088,73.6155,73.6595,22914.0
2021-06-22 09:55:00,83.88,83.88,83.72,83.73,29775.0,73.6858,73.6858,73.5453,73.5541,29775.0
2021-06-22 10:00:00,83.72,83.72,83.58,83.7,26428.0,73.5453,73.5453,73.4223,73.5277,26428.0
2021-06-22 10:05:00,83.69,83.89,83.69,83.87,31145.0,73.5189,73.6946,73.5189,73.677,31145.0
2021-06-22 10:10:00,83.86,83.94,83.82,83.93,54122.0,73.6683,73.7385,73.6331,73.7297,54122.0
2021-06-22 10:15:00,83.94,84.1,83.94,84.07,39506.0,73.7385,73.8791,73.7385,73.8527,39506.0
2021-06-22 10:20:00,84.07,84.16,84.04,84.15,42739.0,73.8527,73.9318,73.8264,73.923,42739.0
2021-06-22 10:25:00,84.15,84.21,84.12,84.13,60834.0,73.923,73.9757,73.8967,73.9054,60834.0
2021-06-22 10:30:00,84.12,84.2,84.09,84.18,38519.0,73.8967,73.9669,73.8703,73.9494,38519.0
2021-06-22 10:35:00,84.18,84.22,84.12,84.2,36272.0,73.9494,73.9845,73.8967,73.9669,36272.0
2021-06-22 10:40:00,84.2,84.25,84.16,84.23,47901.0,73.9669,74.0109,73.9318,73.9933,47901.0
2021-06-22 10:45:00,84.23,84.25,84.03,84.09,34053.0,73.9933,74.0109,73.8176,73.8703,34053.0
2021-06-22 10:50:00,84.1,84.14,84.09,84.09,20313.0,73.8791,73.9142,73.8703,73.8703,20313.0
2021-06-22 10:55:00,84.11,84.16,84.1,84.15,17960.0,73.8879,73.9318,73.8791,73.923,17960.0
2021-06-22 11:00:00,84.15,84.18,84.03,84.17,24289.0,73.923,73.9494,73.8176,73.9406,24289.0
2021-06-22 11:05:00,84.17,84.3,84.17,84.29,44118.0,73.9406,74.0548,73.9406,74.046,44118.0
2021-06-22 11:10:00,84.31,84.36,84.25,84.28,20465.0,74.0636,74.1075,74.0109,74.0372,20465.0
2021-06-22 11:15:00,84.29,84.3,84.21,84.25,17960.0,74.046,74.0548,73.9757,74.0109,17960.0
2021-06-22 11:20:00,84.23,84.26,84.16,84.18,19368.0,73.9933,74.0196,73.9318,73.9494,19368.0
2021-06-22 11:25:00,84.19,84.19,84.0,84.01,41230.0,73.9582,73.9582,73.7912,73.8,41230.0
2021-06-22 11:30:00,84.0,84.01,83.91,83.92,43613.0,73.7912,73.8,73.7122,73.721,43613.0
2021-06-22 11:35:00,83.91,83.91,83.79,83.8,26540.0,73.7122,73.7122,73.6068,73.6155,26540.0
2021-06-22 11:40:00,83.79,83.86,83.77,83.77,19677.0,73.6068,73.6683,73.5892,73.5892,19677.0
2021-06-22 11:45:00,83.78,83.81,83.73,83.73,15699.0,73.598,73.6243,73.5541,73.5541,15699.0
2021-06-22 11:50:00,83.74,83.79,83.73,83.73,13316.0,73.5628,73.6068,73.5541,73.5541,13316.0
2021-06-22 11:55:00,83.73,83.82,83.73,83.79,30441.0,73.5541,73.6331,73.5541,73.6068,30441.0
2021-06-22 12:00:00,83.8,83.8,83.74,83.79,18254.0,73.6155,73.6155,73.5628,73.6068,18254.0
2021-06-22 12:05:00,83.79,83.84,83.77,83.78,13441.0,73.6068,73.6507,73.5892,73.598,13441.0
2021-06-22 12:10:00,83.78,83.78,83.7,83.7,14188.0,73.598,73.598,73.5277,73.5277,14188.0
2021-06-22 12:15:00,83.68,83.73,83.66,83.72,14450.0,73.5101,73.5541,73.4926,73.5453,14450.0
2021-06-22 12:20:00,83.72,83.73,83.67,83.72,10539.0,73.5453,73.5541,73.5013,73.5453,10539.0
2021-06-22 12:25:00,83.71,83.97,83.71,83.83,308592.0,73.5365,73.7649,73.5365,73.6419,308592.0
2021-06-22 12:30:00,83.82,83.83,83.7,83.73,39331.0,73.6331,73.6419,73.5277,73.5541,39331.0
2021-06-22 12:35:00,83.72,83.76,83.71,83.76,10776.0,73.5453,73.5804,73.5365,73.5804,10776.0
2021-06-22 12:40:00,83.75,83.79,83.74,83.75,17686.0,73.5716,73.6068,73.5628,73.5716,17686.0
2021-06-22 12:45:00,83.73,83.78,83.7,83.76,11719.0,73.5541,73.598,73.5277,73.5804,11719.0
2021-06-22 12:50:00,83.76,83.78,83.74,83.77,17018.0,73.5804,73.598,73.5628,73.5892,17018.0
2021-06-22 12:55:00,83.76,83.8,83.74,83.78,10778.0,73.5804,73.6155,73.5628,73.598,10778.0
2021-06-22 13:00:00,83.78,83.83,83.77,83.82,10585.0,73.598,73.6419,73.5892,73.6331,10585.0
2021-06-22 13:05:00,83.81,83.83,83.78,83.81,11885.0,73.6243,73.6419,73.598,73.6243,11885.0
2021-06-22 13:10:00,83.82,83.89,83.8,83.89,9545.0,73.6331,73.6946,73.6155,73.6946,9545.0
2021-06-22 13:15:00,83.88,83.89,83.83,83.84,8922.0,73.6858,73.6946,73.6419,73.6507,8922.0
2021-06-22 13:20:00,83.84,83.87,83.83,83.86,9873.0,73.6507,73.677,73.6419,73.6683,9873.0
2021-06-22 13:25:00,83.85,83.87,83.83,83.87,17214.0,73.6595,73.677,73.6419,73.677,17214.0
2021-06-22 13:30:00,83.87,83.89,83.83,83.84,8027.0,73.677,73.6946,73.6419,73.6507,8027.0
2021-06-22 13:35:00,83.84,83.87,83.8,83.81,12409.0,73.6507,73.677,73.6155,73.6243,12409.0
2021-06-22 13:40:00,83.81,83.85,83.81,83.85,12055.0,73.6243,73.6595,73.6243,73.6595,12055.0
2021-06-22 13:45:00,83.83,83.89,83.82,83.89,7615.0,73.6419,73.6946,73.6331,73.6946,7615.0
2021-06-22 13:50:00,83.89,83.9,83.87,83.9,14186.0,73.6946,73.7034,73.677,73.7034,14186.0
2021-06-22 13:55:00,83.89,83.91,83.88,83.91,15303.0,73.6946,73.7122,73.6858,73.7122,15303.0
2021-06-22 14:00:00,83.9,83.92,83.88,83.92,12083.0,73.7034,73.721,73.6858,73.721,12083.0
2021-06-22 14:05:00,83.91,83.95,83.89,83.92,24737.0,73.7122,73.7473,73.6946,73.721,24737.0
2021-06-22 14:10:00,83.9,83.93,83.87,83.93,12301.0,73.7034,73.7297,73.677,73.7297,12301.0
2021-06-22 14:15:00,83.93,83.96,83.9,83.92,11950.0,73.7297,73.7561,73.7034,73.721,11950.0
2021-06-22 14:20:00,83.92,83.94,83.9,83.94,9634.0,73.721,73.7385,73.7034,73.7385,9634.0
2021-06-22 14:25:00,83.95,83.99,83.93,83.97,12827.0,73.7473,73.7825,73.7297,73.7649,12827.0
2021-06-22 14:30:00,83.95,84.06,83.95,84.05,16343.0,73.7473,73.8439,73.7473,73.8352,16343.0
2021-06-22 14:35:00,84.06,84.13,84.02,84.12,24454.0,73.8439,73.9054,73.8088,73.8967,24454.0
2021-06-22 14:40:00,84.12,84.13,84.05,84.06,10343.0,73.8967,73.9054,73.8352,73.8439,10343.0
2021-06-22 14:45:00,84.05,84.09,84.0,84.0,15229.0,73.8352,73.8703,73.7912,73.7912,15229.0
2021-06-22 14:50:00,84.02,84.07,84.0,84.07,23489.0,73.8088,73.8527,73.7912,73.8527,23489.0
2021-06-22 14:55:00,84.1,84.1,84.0,84.04,14388.0,73.8791,73.8791,73.7912,73.8264,14388.0
2021-06-22 15:00:00,84.05,84.09,84.03,84.08,32665.0,73.8352,73.8703,73.8176,73.8615,32665.0
2021-06-22 15:05:00,84.09,84.09,84.01,84.04,26056.0,73.8703,73.8703,73.8,73.8264,26056.0
2021-06-22 15:10:00,84.04,84.1,84.03,84.07,28826.0,73.8264,73.8791,73.8176,73.8527,28826.0
2021-06-22 15:15:00,84.06,84.06,83.99,84.01,24743.0,73.8439,73.8439,73.7825,73.8,24743.0
2021-06-22 15:20:00,84.02,84.09,84.01,84.06,17352.0,73.8088,73.8703,73.8,73.8439,17352.0
2021-06-22 15:25:00,84.06,84.14,84.05,84.11,15198.0,73.8439,73.9142,73.8352,73.8879,15198.0
2021-06-22 15:30:00,84.11,84.12,84.0,84.05,36945.0,73.8879,73.8967,73.7912,73.8352,36945.0
2021-06-22 15:35:00,84.05,84.06,83.93,83.95,46648.0,73.8352,73.8439,73.7297,73.7473,46648.0
2021-06-22 15:40:00,83.95,84.03,83.93,83.93,43048.0,73.7473,73.8176,73.7297,73.7297,43048.0
2021-06-22 15:45:00,83.94,83.98,83.9,83.92,41838.0,73.7385,73.7737,73.7034,73.721,41838.0
2021-06-22 15:50:00,83.91,83.91,83.8,83.88,83525.0,73.7122,73.7122,73.6155,73.6858,83525.0
2021-06-22 15:55:00,83.88,83.94,83.81,83.81,153657.0,73.6858,73.7385,73.6243,73.6243,153657.0
2021-06-23 09:30:00,83.79,83.79,83.51,83.75,113360.0,73.6068,73.6068,73.3608,73.5716,113360.0
2021-06-23 09:35:00,83.75,83.79,83.54,83.54,22298.0,73.5716,73.6068,73.3871,73.3871,22298.0
2021-06-23 09:40:00,83.53,83.6,83.47,83.53,32098.0,73.3784,73.4399,73.3257,73.3784,32098.0
2021-06-23 09:45:00,83.53,83.68,83.47,83.52,43315.0,73.3784,73.5101,73.3257,73.3696,43315.0
2021-06-23 09:50:00,83.52,83.67,83.52,83.63,41717.0,73.3696,73.5013,73.3696,73.4662,41717.0
2021-06-23 09:55:00,83.64,83.65,83.46,83.48,35688.0,73.475,73.4838,73.3169,73.3344,35688.0
2021-06-23 10:00:00,83.49,83.49,83.27,83.29,54642.0,73.3432,73.3432,73.15,73.1675,54642.0
2021-06-23 10:05:00,83.29,83.37,83.26,83.35,53125.0,73.1675,73.2378,73.1412,73.2202,53125.0
2021-06-23 10:10:00,83.35,83.49,83.34,83.48,31022.0,73.2202,73.3432,73.2115,73.3344,31022.0
2021-06-23 10:15:00,83.48,83.49,83.38,83.49,24205.0,73.3344,73.3432,73.2466,73.3432,24205.0
2021-06-23 10:20:00,83.51,83.52,83.46,83.48,27837.0,73.3608,73.3696,73.3169,73.3344,27837.0
2021-06-23 10:25:00,83.47,83.51,83.43,83.44,25030.0,73.3257,73.3608,73.2905,73.2993,25030.0
2021-06-23 10:30:00,83.45,83.48,83.39,83.4,32826.0,73.3081,73.3344,73.2554,73.2642,32826.0
2021-06-23 10:35:00,83.41,83.41,83.32,83.37,16068.0,73.2729,73.2729,73.1939,73.2378,16068.0
2021-06-23 10:40:00,83.37,83.37,83.28,83.37,22730.0,73.2378,73.2378,73.1587,73.2378,22730.0
2021-06-23 10:45:00,83.37,83.56,83.36,83.55,44797.0,73.2378,73.4047,73.229,73.3959,44797.0
2021-06-23 10:50:00,83.55,83.58,83.51,83.54,19099.0,73.3959,73.4223,73.3608,73.3871,19099.0
2021-06-23 10:55:00,83.54,83.64,83.54,83.58,20686.0,73.3871,73.475,73.3871,73.4223,20686.0
2021-06-23 11:00:00,83.59,83.62,83.51,83.58,21297.0,73.4311,73.4574,73.3608,73.4223,21297.0
2021-06-23 11:05:00,83.59,83.62,83.52,83.55,13485.0,73.4311,73.4574,73.3696,73.3959,13485.0
2021-06-23 11:10:00,83.56,83.57,83.47,83.49,16371.0,73.4047,73.4135,73.3257,73.3432,16371.0
2021-06-23 11:15:00,83.48,83.65,83.47,83.64,33105.0,73.3344,73.4838,73.3257,73.475,33105.0
2021-06-23 11:20:00,83.63,83.77,83.59,83.74,25197.0,73.4662,73.5892,73.4311,73.5628,25197.0
2021-06-23 11:25:00,83.73,83.76,83.64,83.65,19992.0,73.5541,73.5804,73.475,73.4838,19992.0
2021-06-23 11:30:00,83.66,83.68,83.56,83.62,26378.0,73.4926,73.5101,73.4047,73.4574,26378.0
2021-06-23 11:35:00,83.61,83.65,83.6,83.61,18842.0,73.4486,73.4838,73.4399,73.4486,18842.0
2021-06-23 11:40:00,83.61,83.64,83.58,83.61,9191.0,73.4486,73.475,73.4223,73.4486,9191.0
2021-06-23 11:45:00,83.59,83.61,83.55,83.58,18376.0,73.4311,73.4486,73.3959,73.4223,18376.0
2021-06-23 11:50:00,83.58,83.6,83.53,83.54,11863.0,73.4223,73.4399,73.3784,73.3871,11863.0
2021-06-23 11:55:00,83.53,83.59,83.5,83.58,19126.0,73.3784,73.4311,73.352,73.4223,19126.0
2021-06-23 12:00:00,83.56,83.66,83.54,83.65,17914.0,73.4047,73.4926,73.3871,73.4838,17914.0
2021-06-23 12:05:00,83.65,83.67,83.62,83.65,19348.0,73.4838,73.5013,73.4574,73.4838,19348.0
2021-06-23 12:10:00,83.65,83.78,83.64,83.78,22183.0,73.4838,73.598,73.475,73.598,22183.0
2021-06-23 12:15:00,83.77,83.81,83.72,83.81,40126.0,73.5892,73.6243,73.5453,73.6243,40126.0
2021-06-23 12:20:00,83.8,83.88,83.79,83.87,17136.0,73.6155,73.6858,73.6068,73.677,17136.0
2021-06-23 12:25:00,83.86,83.93,83.84,83.93,26970.0,73.6683,73.7297,73.6507,73.7297,26970.0
2021-06-23 12:30:00,83.92,83.96,83.85,83.92,35706.0,73.721,73.7561,73.6595,73.721,35706.0
2021-06-23 12:35:00,83.91,83.94,83.88,83.92,25793.0,73.7122,73.7385,73.6858,73.721,25793.0
2021-06-23 12:40:00,83.92,83.95,83.85,83.87,19204.0,73.721,73.7473,73.6595,73.677,19204.0
2021-06-23 12:45:00,83.89,83.9,83.87,83.9,17983.0,73.6946,73.7034,73.677,73.7034,17983.0
2021-06-23 12:50:00,83.9,83.92,83.89,83.91,16068.0,73.7034,73.721,73.6946,73.7122,16068.0
2021-06-23 12:55:00,83.91,83.94,83.9,83.93,23227.0,73.7122,73.7385,73.7034,73.7297,23227.0
2021-06-23 13:00:00,83.92,83.98,83.92,83.94,12222.0,73.721,73.7737,73.721,73.7385,12222.0
2021-06-23 13:05:00,83.94,84.01,83.92,84.0,20996.0,73.7385,73.8,73.721,73.7912,20996.0
2021-06-23 13:10:00,83.99,84.05,83.96,84.03,17056.0,73.7825,73.8352,73.7561,73.8176,17056.0
2021-06-23 13:15:00,84.03,84.07,84.01,84.07,22969.0,73.8176,73.8527,73.8,73.8527,22969.0
2021-06-23 13:20:00,84.06,84.09,84.02,84.07,16433.0,73.8439,73.8703,73.8088,73.8527,16433.0
2021-06-23 13:25:00,84.07,84.08,84.04,84.05,10880.0,73.8527,73.8615,73.8264,73.8352,10880.0
2021-06-23 13:30:00,84.06,84.06,84.01,84.04,17966.0,73.8439,73.8439,73.8,73.8264,17966.0
2021-06-23 13:35:00,84.04,84.09,84.01,84.09,12966.0,73.8264,73.8703,73.8,73.8703,12966.0
2021-06-23 13:40:00,84.08,84.12,84.06,84.07,30504.0,73.8615,73.8967,73.8439,73.8527,30504.0
2021-06-23 13:45:00,84.09,84.11,84.05,84.07,16812.0,73.8703,73.8879,73.8352,73.8527,16812.0
2021-06-23 13:50:00,84.06,84.1,84.06,84.1,7194.0,73.8439,73.8791,73.8439,73.8791,7194.0
2021-06-23 13:55:00,84.09,84.11,84.07,84.07,17723.0,73.8703,73.8879,73.8527,73.8527,17723.0
2021-06-23 14:00:00,84.07,84.08,84.03,84.06,18818.0,73.8527,73.8615,73.8176,73.8439,18818.0
2021-06-23 14:05:00,84.06,84.07,84.04,84.06,14486.0,73.8439,73.8527,73.8264,73.8439,14486.0
2021-06-23 14:10:00,84.05,84.11,84.04,84.11,21124.0,73.8352,73.8879,73.8264,73.8879,21124.0
2021-06-23 14:15:00,84.1,84.13,84.07,84.13,18343.0,73.8791,73.9054,73.8527,73.9054,18343.0
2021-06-23 14:20:00,84.13,84.13,84.07,84.08,25597.0,73.9054,73.9054,73.8527,73.8615,25597.0
2021-06-23 14:25:00,84.09,84.13,83.97,83.97,28843.0,73.8703,73.9054,73.7649,73.7649,28843.0
2021-06-23 14:30:00,83.96,83.97,83.91,83.97,12421.0,73.7561,73.7649,73.7122,73.7649,12421.0
2021-06-23 14:35:00,83.97,83.97,83.92,83.95,24604.0,73.7649,73.7649,73.721,73.7473,24604.0
2021-06-23 14:40:00,83.96,84.01,83.94,83.95,24126.0,73.7561,73.8,73.7385,73.7473,24126.0
2021-06-23 14:45:00,83.95,83.97,83.94,83.95,15623.0,73.7473,73.7649,73.7385,73.7473,15623.0
2021-06-23 14:50:00,83.95,83.96,83.94,83.94,19187.0,73.7473,73.7561,73.7385,73.7385,19187.0
2021-06-23 14:55:00,83.94,83.99,83.94,83.99,20774.0,73.7385,73.7825,73.7385,73.7825,20774.0
2021-06-23 15:00:00,83.98,83.99,83.95,83.98,15251.0,73.7737,73.7825,73.7473,73.7737,15251.0
2021-06-23 15:05:00,83.98,84.07,83.98,84.05,42859.0,73.7737,73.8527,73.7737,73.8352,42859.0
2021-06-23 15:10:00,84.06,84.09,84.05,84.06,13464.0,73.8439,73.8703,73.8352,73.8439,13464.0
2021-06-23 15:15:00,84.06,84.08,84.04,84.06,13386.0,73.8439,73.8615,73.8264,73.8439,13386.0
2021-06-23 15:20:00,84.06,84.12,84.05,84.1,23194.0,73.8439,73.8967,73.8352,73.8791,23194.0
2021-06-23 15:25:00,84.11,84.23,84.08,84.16,32242.0,73.8879,73.9933,73.8615,73.9318,32242.0
2021-06-23 15:30:00,84.15,84.17,84.12,84.15,23839.0,73.923,73.9406,73.8967,73.923,23839.0
2021-06-23 15:35:00,84.14,84.14,84.09,84.11,43769.0,73.9142,73.9142,73.8703,73.8879,43769.0
2021-06-23 15:40:00,84.11,84.15,84.05,84.06,50888.0,73.8879,73.923,73.8352,73.8439,50888.0
2021-06-23 15:45:00,84.05,84.05,83.98,84.01,39362.0,73.8352,73.8352,73.7737,73.8,39362.0
2021-06-23 15:50:00,84.0,84.0,83.85,83.89,61744.0,73.7912,73.7912,73.6595,73.6946,61744.0
2021-06-23 15:55:00,83.9,83.9,83.7,83.72,218902.0,73.7034,73.7034,73.5277,73.5453,218902.0
2021-06-24 09:30:00,83.9,83.99,83.1,83.12,166510.0,73.7034,73.7825,73.0006,73.0182,166510.0
2021-06-24 09:35:00,83.12,83.12,82.81,83.07,139688.0,73.0182,73.0182,72.7459,72.9743,139688.0
2021-06-24 09:40:00,83.1,83.46,83.06,83.34,56271.0,73.0006,73.3169,72.9655,73.2115,56271.0
2021-06-24 09:45:00,83.37,83.61,83.33,83.61,46308.0,73.2378,73.4486,73.2027,73.4486,46308.0
2021-06-24 09:50:00,83.62,83.7,83.52,83.64,33077.0,73.4574,73.5277,73.3696,73.475,33077.0
2021-06-24 09:55:00,83.63,83.8,83.63,83.69,62801.0,73.4662,73.6155,73.4662,73.5189,62801.0
2021-06-24 10:00:00,83.69,83.7,83.61,83.68,43634.0,73.5189,73.5277,73.4486,73.5101,43634.0
2021-06-24 10:05:00,83.68,83.8,83.62,83.63,54576.0,73.5101,73.6155,73.4574,73.4662,54576.0
2021-06-24 10:10:00,83.62,83.63,83.46,83.46,18443.0,73.4574,73.4662,73.3169,73.3169,18443.0
2021-06-24 10:15:00,83.49,83.7,83.49,83.68,21307.0,73.3432,73.5277,73.3432,73.5101,21307.0
2021-06-24 10:20:00,83.68,83.8,83.66,83.77,23574.0,73.5101,73.6155,73.4926,73.5892,23574.0
2021-06-24 10:25:00,83.78,83.85,83.69,83.74,28978.0,73.598,73.6595,73.5189,73.5628,28978.0
2021-06-24 10:30:00,83.76,83.84,83.72,83.75,26678.0,73.5804,73.6507,73.5453,73.5716,26678.0
2021-06-24 10:35:00,83.76,83.76,83.58,83.62,22493.0,73.5804,73.5804,73.4223,73.4574,22493.0
2021-06-24 10:40:00,83.63,83.7,83.61,83.7,27010.0,73.4662,73.5277,73.4486,73.5277,27010.0
2021-06-24 10:45:00,83.7,83.71,83.54,83.55,24312.0,73.5277,73.5365,73.3871,73.3959,24312.0
2021-06-24 10:50:00,83.55,83.59,83.45,83.48,31458.0,73.3959,73.4311,73.3081,73.3344,31458.0
2021-06-24 10:55:00,83.47,83.52,83.43,83.52,34138.0,73.3257,73.3696,73.2905,73.3696,34138.0
2021-06-24 11:00:00,83.53,83.54,83.46,83.48,23793.0,73.3784,73.3871,73.3169,73.3344,23793.0
2021-06-24 11:05:00,83.48,83.54,83.44,83.45,28984.0,73.3344,73.3871,73.2993,73.3081,28984.0
2021-06-24 11:10:00,83.45,83.51,83.44,83.48,24967.0,73.3081,73.3608,73.2993,73.3344,24967.0
2021-06-24 11:15:00,83.47,83.52,83.33,83.36,29029.0,73.3257,73.3696,73.2027,73.229,29029.0
2021-06-24 11:20:00,83.36,83.44,83.35,83.37,40341.0,73.229,73.2993,73.2202,73.2378,40341.0
2021-06-24 11:25:00,83.39,83.42,83.37,83.4,39179.0,73.2554,73.2817,73.2378,73.2642,39179.0
2021-06-24 11:30:00,83.4,83.52,83.39,83.49,67221.0,73.2642,73.3696,73.2554,73.3432,67221.0
2021-06-24 11:35:00,83.47,83.51,83.45,83.47,26564.0,73.3257,73.3608,73.3081,73.3257,26564.0
2021-06-24 11:40:00,83.48,83.5,83.39,83.39,29575.0,73.3344,73.352,73.2554,73.2554,29575.0
2021-06-24 11:45:00,83.39,83.41,83.36,83.38,35028.0,73.2554,73.2729,73.229,73.2466,35028.0
2021-06-24 11:50:00,83.38,83.41,83.37,83.39,27349.0,73.2466,73.2729,73.2378,73.2554,27349.0
2021-06-24 11:55:00,83.39,83.41,83.38,83.39,16539.0,73.2554,73.2729,73.2466,73.2554,16539.0
2021-06-24 12:00:00,83.4,83.41,83.39,83.41,22075.0,73.2642,73.2729,73.2554,73.2729,22075.0
2021-06-24 12:05:00,83.41,83.41,83.33,83.34,12939.0,73.2729,73.2729,73.2027,73.2115,12939.0
2021-06-24 12:10:00,83.34,83.37,83.31,83.34,7914.0,73.2115,73.2378,73.1851,73.2115,7914.0
2021-06-24 12:15:00,83.33,83.38,83.31,83.36,14501.0,73.2027,73.2466,73.1851,73.229,14501.0
2021-06-24 12:20:00,83.36,83.53,83.35,83.53,59863.0,73.229,73.3784,73.2202,73.3784,59863.0
2021-06-24 12:25:00,83.53,83.58,83.46,83.48,28872.0,73.3784,73.4223,73.3169,73.3344,28872.0
2021-06-24 12:30:00,83.48,83.6,83.48,83.55,50859.0,73.3344,73.4399,73.3344,73.3959,50859.0
2021-06-24 12:35:00,83.55,83.62,83.51,83.62,9451.0,73.3959,73.4574,73.3608,73.4574,9451.0
2021-06-24 12:40:00,83.61,83.71,83.61,83.68,19498.0,73.4486,73.5365,73.4486,73.5101,19498.0
2021-06-24 12:45:00,83.68,83.78,83.68,83.76,18473.0,73.5101,73.598,73.5101,73.5804,18473.0
2021-06-24 12:50:00,83.75,83.79,83.72,83.79,30185.0,73.5716,73.6068,73.5453,73.6068,30185.0
2021-06-24 12:55:00,83.79,83.8,83.71,83.71,24923.0,73.6068,73.6155,73.5365,73.5365,24923.0
2021-06-24 13:00:00,83.72,83.78,83.7,83.76,29533.0,73.5453,73.598,73.5277,73.5804,29533.0
2021-06-24 13:05:00,83.77,83.79,83.74,83.79,14663.0,73.5892,73.6068,73.5628,73.6068,14663.0
2021-06-24 13:10:00,83.79,83.8,83.75,83.78,14812.0,73.6068,73.6155,73.5716,73.598,14812.0
2021-06-24 13:15:00,83.79,83.83,83.74,83.83,22173.0,73.6068,73.6419,73.5628,73.6419,22173.0
2021-06-24 13:20:00,83.82,83.84,83.78,83.84,28306.0,73.6331,73.6507,73.598,73.6507,28306.0
2021-06-24 13:25:00,83.83,83.83,83.76,83.77,56051.0,73.6419,73.6419,73.5804,73.5892,56051.0
2021-06-24 13:30:00,83.77,83.86,83.77,83.86,34238.0,73.5892,73.6683,73.5892,73.6683,34238.0
2021-06-24 13:35:00,83.86,83.91,83.86,83.88,17337.0,73.6683,73.7122,73.6683,73.6858,17337.0
2021-06-24 13:40:00,83.88,83.93,83.86,83.92,18570.0,73.6858,73.7297,73.6683,73.721,18570.0
2021-06-24 13:45:00,83.91,83.92,83.85,83.87,18650.0,73.7122,73.721,73.6595,73.677,18650.0
2021-06-24 13:50:00,83.88,83.91,83.85,83.86,28477.0,73.6858,73.7122,73.6595,73.6683,28477.0
2021-06-24 13:55:00,83.87,83.89,83.81,83.82,20814.0,73.677,73.6946,73.6243,73.6331,20814.0
2021-06-24 14:00:00,83.83,83.84,83.81,83.83,13406.0,73.6419,73.6507,73.6243,73.6419,13406.0
2021-06-24 14:05:00,83.83,83.89,83.83,83.83,21664.0,73.6419,73.6946,73.6419,73.6419,21664.0
2021-06-24 14:10:00,83.83,83.84,83.76,83.76,23940.0,73.6419,73.6507,73.5804,73.5804,23940.0
2021-06-24 14:15:00,83.77,83.77,83.73,83.77,19092.0,73.5892,73.5892,73.5541,73.5892,19092.0
2021-06-24 14:20:00,83.77,83.85,83.76,83.82,20610.0,73.5892,73.6595,73.5804,73.6331,20610.0
2021-06-24 14:25:00,83.82,83.83,83.77,83.78,14724.0,73.6331,73.6419,73.5892,73.598,14724.0
2021-06-24 14:30:00,83.79,83.83,83.77,83.81,17717.0,73.6068,73.6419,73.5892,73.6243,17717.0
2021-06-24 14:35:00,83.81,83.84,83.79,83.81,16784.0,73.6243,73.6507,73.6068,73.6243,16784.0
2021-06-24 14:40:00,83.8,83.81,83.78,83.8,17737.0,73.6155,73.6243,73.598,73.6155,17737.0
2021-06-24 14:45:00,83.79,83.81,83.78,83.78,18142.0,73.6068,73.6243,73.598,73.598,18142.0
2021-06-24 14:50:00,83.77,83.8,83.74,83.76,22179.0,73.5892,73.6155,73.5628,73.5804,22179.0
2021-06-24 14:55:00,83.76,83.81,83.76,83.77,17946.0,73.5804,73.6243,73.5804,73.5892,17946.0
2021-06-24 15:00:00,83.78,83.81,83.76,83.77,24611.0,73.598,73.6243,73.5804,73.5892,24611.0
2021-06-24 15:05:00,83.77,83.77,83.68,83.68,27752.0,73.5892,73.5892,73.5101,73.5101,27752.0
2021-06-24 15:10:00,83.68,83.68,83.63,83.66,29722.0,73.5101,73.5101,73.4662,73.4926,29722.0
2021-06-24 15:15:00,83.67,83.7,83.63,83.67,21118.0,73.5013,73.5277,73.4662,73.5013,21118.0
2021-06-24 15:20:00,83.67,83.69,83.65,83.65,18413.0,73.5013,73.5189,73.4838,73.4838,18413.0
2021-06-24 15:25:00,83.65,83.69,83.64,83.68,24683.0,73.4838,73.5189,73.475,73.5101,24683.0
2021-06-24 15:30:00,83.67,83.81,83.64,83.81,42782.0,73.5013,73.6243,73.475,73.6243,42782.0
2021-06-24 15:35:00,83.81,83.87,83.8,83.87,41800.0,73.6243,73.677,73.6155,73.677,41800.0
2021-06-24 15:40:00,83.87,83.9,83.8,83.81,49096.0,73.677,73.7034,73.6155,73.6243,49096.0
2021-06-24 15:45:00,83.8,83.84,83.79,83.8,51345.0,73.6155,73.6507,73.6068,73.6155,51345.0
2021-06-24 15:50:00,83.8,83.83,83.74,83.81,129780.0,73.6155,73.6419,73.5628,73.6243,129780.0
2021-06-24 15:55:00,83.81,83.85,83.73,83.74,248616.0,73.6243,73.6595,73.5541,73.5628,248616.0
2021-06-25 09:30:00,84.0,84.04,83.78,83.94,135643.0,73.7912,73.8264,73.598,73.7385,135643.0
2021-06-25 09:35:00,83.94,84.1,83.93,84.05,46716.0,73.7385,73.8791,73.7297,73.8352,46716.0
2021-06-25 09:40:00,84.05,84.22,84.04,84.15,31770.0,73.8352,73.9845,73.8264,73.923,31770.0
2021-06-25 09:45:00,84.16,84.16,83.91,84.01,25220.0,73.9318,73.9318,73.7122,73.8,25220.0
2021-06-25 09:50:00,84.03,84.23,84.0,84.16,20512.0,73.8176,73.9933,73.7912,73.9318,20512.0
2021-06-25 09:55:00,84.19,84.31,84.17,84.29,40293.0,73.9582,74.0636,73.9406,74.046,40293.0
2021-06-25 10:00:00,84.31,84.35,84.27,84.33,30615.0,74.0636,74.0987,74.0284,74.0811,30615.0
2021-06-25 10:05:00,84.34,84.5,84.34,84.48,40871.0,74.0899,74.2305,74.0899,74.2129,40871.0
2021-06-25 10:10:00,84.47,84.64,84.46,84.62,41939.0,74.2041,74.3535,74.1953,74.3359,41939.0
2021-06-25 10:15:00,84.62,84.75,84.61,84.72,37710.0,74.3359,74.4501,74.3271,74.4237,37710.0
2021-06-25 10:20:00,84.72,84.74,84.62,84.67,31208.0,74.4237,74.4413,74.3359,74.3798,31208.0
2021-06-25 10:25:00,84.67,84.69,84.38,84.38,24683.0,74.3798,74.3974,74.1251,74.1251,24683.0
2021-06-25 10:30:00,84.38,84.39,84.28,84.32,23466.0,74.1251,74.1338,74.0372,74.0724,23466.0
2021-06-25 10:35:00,84.32,84.39,84.31,84.31,8178.0,74.0724,74.1338,74.0636,74.0636,8178.0
2021-06-25 10:40:00,84.31,84.35,84.22,84.24,12865.0,74.0636,74.0987,73.9845,74.0021,12865.0
2021-06-25 10:45:00,84.24,84.29,84.22,84.27,12294.0,74.0021,74.046,73.9845,74.0284,12294.0
2021-06-25 10:50:00,84.28,84.29,84.24,84.26,18000.0,74.0372,74.046,74.0021,74.0196,18000.0
2021-06-25 10:55:00,84.26,84.29,84.23,84.23,12906.0,74.0196,74.046,73.9933,73.9933,12906.0
2021-06-25 11:00:00,84.25,84.26,84.2,84.21,11976.0,74.0109,74.0196,73.9669,73.9757,11976.0
2021-06-25 11:05:00,84.21,84.21,84.14,84.19,26699.0,73.9757,73.9757,73.9142,73.9582,26699.0
2021-06-25 11:10:00,84.18,84.2,84.09,84.09,21012.0,73.9494,73.9669,73.8703,73.8703,21012.0
2021-06-25 11:15:00,84.09,84.12,84.07,84.09,10449.0,73.8703,73.8967,73.8527,73.8703,10449.0
2021-06-25 11:20:00,84.09,84.13,84.05,84.13,20880.0,73.8703,73.9054,73.8352,73.9054,20880.0
2021-06-25 11:25:00,84.15,84.16,84.1,84.11,19410.0,73.923,73.9318,73.8791,73.8879,19410.0
2021-06-25 11:30:00,84.11,84.13,83.99,84.02,52037.0,73.8879,73.9054,73.7825,73.8088,52037.0
2021-06-25 11:35:00,84.03,84.08,84.03,84.07,31043.0,73.8176,73.8615,73.8176,73.8527,31043.0
2021-06-25 11:40:00,84.07,84.1,84.04,84.05,20896.0,73.8527,73.8791,73.8264,73.8352,20896.0
2021-06-25 11:45:00,84.05,84.12,84.04,84.1,12516.0,73.8352,73.8967,73.8264,73.8791,12516.0
2021-06-25 11:50:00,84.1,84.15,84.09,84.11,10889.0,73.8791,73.923,73.8703,73.8879,10889.0
2021-06-25 11:55:00,84.11,84.12,84.07,84.1,10283.0,73.8879,73.8967,73.8527,73.8791,10283.0
2021-06-25 12:00:00,84.1,84.13,84.09,84.1,9076.0,73.8791,73.9054,73.8703,73.8791,9076.0
2021-06-25 12:05:00,84.12,84.12,84.08,84.11,11685.0,73.8967,73.8967,73.8615,73.8879,11685.0
2021-06-25 12:10:00,84.11,84.14,84.08,84.14,7032.0,73.8879,73.9142,73.8615,73.9142,7032.0
2021-06-25 12:15:00,84.14,84.14,84.07,84.1,10321.0,73.9142,73.9142,73.8527,73.8791,10321.0
2021-06-25 12:20:00,84.1,84.15,84.09,84.11,10857.0,73.8791,73.923,73.8703,73.8879,10857.0
2021-06-25 12:25:00,84.11,84.13,84.08,84.11,10274.0,73.8879,73.9054,73.8615,73.8879,10274.0
2021-06-25 12:30:00,84.11,84.13,84.06,84.09,7986.0,73.8879,73.9054,73.8439,73.8703,7986.0
2021-06-25 12:35:00,84.08,84.09,84.03,84.09,17959.0,73.8615,73.8703,73.8176,73.8703,17959.0
2021-06-25 12:40:00,84.09,84.13,84.09,84.1,9281.0,73.8703,73.9054,73.8703,73.8791,9281.0
2021-06-25 12:45:00,84.11,84.13,84.1,84.12,8919.0,73.8879,73.9054,73.8791,73.8967,8919.0
2021-06-25 12:50:00,84.12,84.12,84.07,84.07,7298.0,73.8967,73.8967,73.8527,73.8527,7298.0
2021-06-25 12:55:00,84.06,84.09,84.05,84.08,9508.0,73.8439,73.8703,73.8352,73.8615,9508.0
2021-06-25 13:00:00,84.08,84.09,84.06,84.08,15778.0,73.8615,73.8703,73.8439,73.8615,15778.0
2021-06-25 13:05:00,84.07,84.13,84.07,84.1,17444.0,73.8527,73.9054,73.8527,73.8791,17444.0
2021-06-25 13:10:00,84.1,84.12,84.08,84.09,13141.0,73.8791,73.8967,73.8615,73.8703,13141.0
2021-06-25 13:15:00,84.08,84.09,84.05,84.06,11923.0,73.8615,73.8703,73.8352,73.8439,11923.0
2021-06-25 13:20:00,84.06,84.06,83.95,83.96,17440.0,73.8439,73.8439,73.7473,73.7561,17440.0
2021-06-25 13:25:00,83.95,83.96,83.86,83.87,38048.0,73.7473,73.7561,73.6683,73.677,38048.0
2021-06-25 13:30:00,83.86,83.91,83.8,83.83,43872.0,73.6683,73.7122,73.6155,73.6419,43872.0
2021-06-25 13:35:00,83.84,83.87,83.8,83.86,38644.0,73.6507,73.677,73.6155,73.6683,38644.0
2021-06-25 13:40:00,83.87,83.88,83.83,83.83,21678.0,73.677,73.6858,73.6419,73.6419,21678.0
2021-06-25 13:45:00,83.84,83.89,83.82,83.86,36390.0,73.6507,73.6946,73.6331,73.6683,36390.0
2021-06-25 13:50:00,83.86,83.9,83.85,83.9,30503.0,73.6683,73.7034,73.6595,73.7034,30503.0
2021-06-25 13:55:00,83.91,83.93,83.87,83.91,25732.0,73.7122,73.7297,73.677,73.7122,25732.0
2021-06-25 14:00:00,83.91,83.95,83.9,83.9,9326.0,73.7122,73.7473,73.7034,73.7034,9326.0
2021-06-25 14:05:00,83.91,83.91,83.84,83.86,12343.0,73.7122,73.7122,73.6507,73.6683,12343.0
2021-06-25 14:10:00,83.87,83.88,83.82,83.86,25941.0,73.677,73.6858,73.6331,73.6683,25941.0
2021-06-25 14:15:00,83.86,83.87,83.83,83.85,16322.0,73.6683,73.677,73.6419,73.6595,16322.0
2021-06-25 14:20:00,83.85,83.86,83.84,83.85,6277.0,73.6595,73.6683,73.6507,73.6595,6277.0
2021-06-25 14:25:00,83.86,83.89,83.84,83.87,16422.0,73.6683,73.6946,73.6507,73.677,16422.0
2021-06-25 14:30:00,83.87,83.91,83.84,83.9,14665.0,73.677,73.7122,73.6507,73.7034,14665.0
2021-06-25 14:35:00,83.9,83.9,83.85,83.9,11081.0,73.7034,73.7034,73.6595,73.7034,11081.0
2021-06-25 14:40:00,83.89,83.93,83.87,83.92,10334.0,73.6946,73.7297,73.677,73.721,10334.0
2021-06-25 14:45:00,83.92,83.95,83.9,83.9,13518.0,73.721,73.7473,73.7034,73.7034,13518.0
2021-06-25 14:50:00,83.9,83.9,83.84,83.87,19781.0,73.7034,73.7034,73.6507,73.677,19781.0
2021-06-25 14:55:00,83.89,83.92,83.81,83.83,20164.0,73.6946,73.721,73.6243,73.6419,20164.0
2021-06-25 15:00:00,83.83,83.87,83.82,83.86,19364.0,73.6419,73.677,73.6331,73.6683,19364.0
2021-06-25 15:05:00,83.86,83.92,83.86,83.9,15136.0,73.6683,73.721,73.6683,73.7034,15136.0
2021-06-25 15:10:00,83.91,83.95,83.9,83.92,35780.0,73.7122,73.7473,73.7034,73.721,35780.0
2021-06-25 15:15:00,83.92,83.97,83.91,83.94,18371.0,73.721,73.7649,73.7122,73.7385,18371.0
2021-06-25 15:20:00,83.93,83.95,83.91,83.92,20271.0,73.7297,73.7473,73.7122,73.721,20271.0
2021-06-25 15:25:00,83.92,83.95,83.91,83.91,18946.0,73.721,73.7473,73.7122,73.7122,18946.0
2021-06-25 15:30:00,83.9,83.91,83.84,83.85,24711.0,73.7034,73.7122,73.6507,73.6595,24711.0
2021-06-25 15:35:00,83.84,83.93,83.84,83.92,40621.0,73.6507,73.7297,73.6507,73.721,40621.0
2021-06-25 15:40:00,83.92,84.07,83.92,84.06,55011.0,73.721,73.8527,73.721,73.8439,55011.0
2021-06-25 15:45:00,84.06,84.08,84.01,84.02,64069.0,73.8439,73.8615,73.8,73.8088,64069.0
2021-06-25 15:50:00,84.03,84.27,84.02,84.24,109356.0,73.8176,74.0284,73.8088,74.0021,109356.0
2021-06-25 15:55:00,84.25,84.28,84.06,84.07,226113.0,74.0109,74.0372,73.8439,73.8527,226113.0
2021-06-28 09:30:00,83.67,83.87,83.11,83.65,140724.0,73.5013,73.677,73.0094,73.4838,140724.0
2021-06-28 09:35:00,83.66,83.66,83.3,83.36,63726.0,73.4926,73.4926,73.1763,73.229,63726.0
2021-06-28 09:40:00,83.34,83.39,83.22,83.29,71772.0,73.2115,73.2554,73.106,73.1675,71772.0
2021-06-28 09:45:00,83.29,83.36,83.25,83.29,32545.0,73.1675,73.229,73.1324,73.1675,32545.0
2021-06-28 09:50:00,83.27,83.47,83.24,83.4,71532.0,73.15,73.3257,73.1236,73.2642,71532.0
2021-06-28 09:55:00,83.4,83.48,83.36,83.39,56208.0,73.2642,73.3344,73.229,73.2554,56208.0
2021-06-28 10:00:00,83.4,83.4,83.2,83.3,80347.0,73.2642,73.2642,73.0885,73.1763,80347.0
2021-06-28 10:05:00,83.3,83.31,83.17,83.19,50833.0,73.1763,73.1851,73.0621,73.0797,50833.0
2021-06-28 10:10:00,83.2,83.24,83.18,83.19,28907.0,73.0885,73.1236,73.0709,73.0797,28907.0
2021-06-28 10:15:00,83.19,83.37,83.12,83.36,55619.0,73.0797,73.2378,73.0182,73.229,55619.0
2021-06-28 10:20:00,83.34,83.38,83.29,83.34,71105.0,73.2115,73.2466,73.1675,73.2115,71105.0
2021-06-28 10:25:00,83.33,83.36,83.28,83.33,43829.0,73.2027,73.229,73.1587,73.2027,43829.0
2021-06-28 10:30:00,83.32,83.34,83.26,83.33,23806.0,73.1939,73.2115,73.1412,73.2027,23806.0
2021-06-28 10:35:00,83.33,83.36,83.23,83.3,39129.0,73.2027,73.229,73.1148,73.1763,39129.0
2021-06-28 10:40:00,83.3,83.39,83.25,83.34,31697.0,73.1763,73.2554,73.1324,73.2115,31697.0
2021-06-28 10:45:00,83.34,83.47,83.3,83.47,27250.0,73.2115,73.3257,73.1763,73.3257,27250.0
2021-06-28 10:50:00,83.48,83.72,83.47,83.72,47099.0,73.3344,73.5453,73.3257,73.5453,47099.0
2021-06-28 10:55:00,83.73,83.84,83.64,83.67,31279.0,73.5541,73.6507,73.475,73.5013,31279.0
2021-06-28 11:00:00,83.65,83.66,83.55,83.65,25741.0,73.4838,73.4926,73.3959,73.4838,25741.0
2021-06-28 11:05:00,83.65,83.71,83.62,83.63,27967.0,73.4838,73.5365,73.4574,73.4662,27967.0
2021-06-28 11:10:00,83.63,83.66,83.57,83.63,28547.0,73.4662,73.4926,73.4135,73.4662,28547.0
2021-06-28 11:15:00,83.63,83.68,83.58,83.62,27824.0,73.4662,73.5101,73.4223,73.4574,27824.0
2021-06-28 11:20:00,83.61,83.65,83.56,83.56,18969.0,73.4486,73.4838,73.4047,73.4047,18969.0
2021-06-28 11:25:00,83.57,83.6,83.52,83.53,14423.0,73.4135,73.4399,73.3696,73.3784,14423.0
2021-06-28 11:30:00,83.53,83.63,83.52,83.54,15476.0,73.3784,73.4662,73.3696,73.3871,15476.0
2021-06-28 11:35:00,83.54,83.56,83.5,83.54,16147.0,73.3871,73.4047,73.352,73.3871,16147.0
2021-06-28 11:40:00,83.54,83.54,83.45,83.5,18482.0,73.3871,73.3871,73.3081,73.352,18482.0
2021-06-28 11:45:00,83.49,83.55,83.43,83.55,22956.0,73.3432,73.3959,73.2905,73.3959,22956.0
2021-06-28 11:50:00,83.55,83.6,83.52,83.59,15914.0,73.3959,73.4399,73.3696,73.4311,15914.0
2021-06-28 11:55:00,83.58,83.66,83.57,83.66,23716.0,73.4223,73.4926,73.4135,73.4926,23716.0
2021-06-28 12:00:00,83.66,83.7,83.65,83.7,26497.0,73.4926,73.5277,73.4838,73.5277,26497.0
2021-06-28 12:05:00,83.69,83.71,83.65,83.66,19071.0,73.5189,73.5365,73.4838,73.4926,19071.0
2021-06-28 12:10:00,83.66,83.71,83.64,83.68,16661.0,73.4926,73.5365,73.475,73.5101,16661.0
2021-06-28 12:15:00,83.67,83.71,83.63,83.65,20367.0,73.5013,73.5365,73.4662,73.4838,20367.0
2021-06-28 12:20:00,83.65,83.65,83.52,83.55,23938.0,73.4838,73.4838,73.3696,73.3959,23938.0
2021-06-28 12:25:00,83.54,83.56,83.48,83.54,24679.0,73.3871,73.4047,73.3344,73.3871,24679.0
2021-06-28 12:30:00,83.54,83.56,83.51,83.56,21088.0,73.3871,73.4047,73.3608,73.4047,21088.0
2021-06-28 12:35:00,83.55,83.61,83.55,83.6,13861.0,73.3959,73.4486,73.3959,73.4399,13861.0
2021-06-28 12:40:00,83.59,83.61,83.53,83.61,13600.0,73.4311,73.4486,73.3784,73.4486,13600.0
2021-06-28 12:45:00,83.61,83.71,83.59,83.7,19630.0,73.4486,73.5365,73.4311,73.5277,19630.0
2021-06-28 12:50:00,83.7,83.71,83.67,83.68,16362.0,73.5277,73.5365,73.5013,73.5101,16362.0
2021-06-28 12:55:00,83.68,83.68,83.6,83.61,29132.0,73.5101,73.5101,73.4399,73.4486,29132.0
2021-06-28 13:00:00,83.61,83.63,83.58,83.61,8008.0,73.4486,73.4662,73.4223,73.4486,8008.0
2021-06-28 13:05:00,83.61,83.66,83.6,83.61,20214.0,73.4486,73.4926,73.4399,73.4486,20214.0
2021-06-28 13:10:00,83.62,83.66,83.59,83.63,16428.0,73.4574,73.4926,73.4311,73.4662,16428.0
2021-06-28 13:15:00,83.62,83.66,83.6,83.66,14199.0,73.4574,73.4926,73.4399,73.4926,14199.0
2021-06-28 13:20:00,83.66,83.71,83.65,83.66,14794.0,73.4926,73.5365,73.4838,73.4926,14794.0
2021-06-28 13:25:00,83.67,83.68,83.63,83.68,12567.0,73.5013,73.5101,73.4662,73.5101,12567.0
2021-06-28 13:30:00,83.67,83.68,83.64,83.65,15277.0,73.5013,73.5101,73.475,73.4838,15277.0
2021-06-28 13:35:00,83.64,83.69,83.64,83.67,14265.0,73.475,73.5189,73.475,73.5013,14265.0
2021-06-28 13:40:00,83.67,83.71,83.65,83.67,23497.0,73.5013,73.5365,73.4838,73.5013,23497.0
2021-06-28 13:45:00,83.67,83.69,83.64,83.66,21575.0,73.5013,73.5189,73.475,73.4926,21575.0
2021-06-28 13:50:00,83.67,83.8,83.67,83.8,34059.0,73.5013,73.6155,73.5013,73.6155,34059.0
2021-06-28 13:55:00,83.79,83.84,83.78,83.81,16207.0,73.6068,73.6507,73.598,73.6243,16207.0
2021-06-28 14:00:00,83.82,83.87,83.8,83.87,36996.0,73.6331,73.677,73.6155,73.677,36996.0
2021-06-28 14:05:00,83.87,83.89,83.79,83.79,21988.0,73.677,73.6946,73.6068,73.6068,21988.0
2021-06-28 14:10:00,83.78,83.79,83.73,83.76,32733.0,73.598,73.6068,73.5541,73.5804,32733.0
2021-06-28 14:15:00,83.77,83.8,83.76,83.77,26038.0,73.5892,73.6155,73.5804,73.5892,26038.0
2021-06-28 14:20:00,83.77,83.84,83.76,83.84,34949.0,73.5892,73.6507,73.5804,73.6507,34949.0
2021-06-28 14:25:00,83.84,83.87,83.83,83.86,23038.0,73.6507,73.677,73.6419,73.6683,23038.0
2021-06-28 14:30:00,83.84,83.88,83.83,83.84,15185.0,73.6507,73.6858,73.6419,73.6507,15185.0
2021-06-28 14:35:00,83.85,83.88,83.83,83.86,16973.0,73.6595,73.6858,73.6419,73.6683,16973.0
2021-06-28 14:40:00,83.85,83.89,83.83,83.83,20098.0,73.6595,73.6946,73.6419,73.6419,20098.0
2021-06-28 14:45:00,83.83,83.83,83.79,83.83,21106.0,73.6419,73.6419,73.6068,73.6419,21106.0
2021-06-28 14:50:00,83.83,83.85,83.71,83.74,22544.0,73.6419,73.6595,73.5365,73.5628,22544.0
2021-06-28 14:55:00,83.75,83.79,83.74,83.74,33083.0,73.5716,73.6068,73.5628,73.5628,33083.0
2021-06-28 15:00:00,83.73,83.8,83.73,83.79,27414.0,73.5541,73.6155,73.5541,73.6068,27414.0
2021-06-28 15:05:00,83.79,83.8,83.76,83.78,33765.0,73.6068,73.6155,73.5804,73.598,33765.0
2021-06-28 15:10:00,83.78,83.86,83.72,83.84,39303.0,73.598,73.6683,73.5453,73.6507,39303.0
2021-06-28 15:15:00,83.84,83.86,83.81,83.84,39385.0,73.6507,73.6683,73.6243,73.6507,39385.0
2021-06-28 15:20:00,83.85,83.91,83.84,83.89,22837.0,73.6595,73.7122,73.6507,73.6946,22837.0
2021-06-28 15:25:00,83.89,83.95,83.89,83.92,30965.0,73.6946,73.7473,73.6946,73.721,30965.0
2021-06-28 15:30:00,83.92,83.98,83.91,83.98,50086.0,73.721,73.7737,73.7122,73.7737,50086.0
2021-06-28 15:35:00,83.98,84.04,83.93,84.01,81137.0,73.7737,73.8264,73.7297,73.8,81137.0
2021-06-28 15:40:00,84.01,84.08,83.96,84.05,73168.0,73.8,73.8615,73.7561,73.8352,73168.0
2021-06-28 15:45:00,84.04,84.1,84.03,84.05,86881.0,73.8264,73.8791,73.8176,73.8352,86881.0
2021-06-28 15:50:00,84.05,84.23,84.0,84.15,222282.0,73.8352,73.9933,73.7912,73.923,222282.0
2021-06-28 15:55:00,84.15,84.2,84.1,84.12,325508.0,73.923,73.9669,73.8791,73.8967,325508.0
2021-06-29 09:30:00,84.64,85.13,84.47,85.0,262593.0,74.3535,74.7839,74.2041,74.6697,262593.0
2021-06-29 09:35:00,84.98,85.08,84.68,84.86,63194.0,74.6521,74.74,74.3886,74.5467,63194.0
2021-06-29 09:40:00,84.87,84.95,84.75,84.79,63509.0,74.5555,74.6258,74.4501,74.4852,63509.0
2021-06-29 09:45:00,84.8,84.88,84.66,84.78,63853.0,74.494,74.5643,74.371,74.4764,63853.0
2021-06-29 09:50:00,84.77,84.85,84.53,84.54,48430.0,74.4677,74.5379,74.2568,74.2656,48430.0
2021-06-29 09:55:00,84.52,84.53,84.23,84.38,117671.0,74.248,74.2568,73.9933,74.1251,117671.0
2021-06-29 10:00:00,84.4,84.48,84.21,84.41,264437.0,74.1426,74.2129,73.9757,74.1514,264437.0
2021-06-29 10:05:00,84.41,84.69,84.36,84.66,40110.0,74.1514,74.3974,74.1075,74.371,40110.0
2021-06-29 10:10:00,84.68,84.78,84.64,84.72,43793.0,74.3886,74.4764,74.3535,74.4237,43793.0
2021-06-29 10:15:00,84.72,84.83,84.58,84.67,248044.0,74.4237,74.5204,74.3008,74.3798,248044.0
2021-06-29 10:20:00,84.67,84.68,84.43,84.51,81456.0,74.3798,74.3886,74.169,74.2393,81456.0
2021-06-29 10:25:00,84.53,84.55,84.46,84.46,52608.0,74.2568,74.2744,74.1953,74.1953,52608.0
2021-06-29 10:30:00,84.46,84.5,84.3,84.31,30372.0,74.1953,74.2305,74.0548,74.0636,30372.0
2021-06-29 10:35:00,84.31,84.39,84.27,84.3,21917.0,74.0636,74.1338,74.0284,74.0548,21917.0
2021-06-29 10:40:00,84.29,84.33,84.25,84.27,15708.0,74.046,74.0811,74.0109,74.0284,15708.0
2021-06-29 10:45:00,84.27,84.29,84.16,84.28,125850.0,74.0284,74.046,73.9318,74.0372,125850.0
2021-06-29 10:50:00,84.27,84.31,84.21,84.25,25825.0,74.0284,74.0636,73.9757,74.0109,25825.0
2021-06-29 10:55:00,84.24,84.31,84.22,84.22,12219.0,74.0021,74.0636,73.9845,73.9845,12219.0
2021-06-29 11:00:00,84.19,84.37,84.18,84.32,25881.0,73.9582,74.1163,73.9494,74.0724,25881.0
2021-06-29 11:05:00,84.3,84.3,84.21,84.28,18345.0,74.0548,74.0548,73.9757,74.0372,18345.0
2021-06-29 11:10:00,84.26,84.3,84.2,84.26,12647.0,74.0196,74.0548,73.9669,74.0196,12647.0
2021-06-29 11:15:00,84.26,84.35,84.2,84.35,13183.0,74.0196,74.0987,73.9669,74.0987,13183.0
2021-06-29 11:20:00,84.33,84.33,84.22,84.22,31638.0,74.0811,74.0811,73.9845,73.9845,31638.0
2021-06-29 11:25:00,84.23,84.23,84.1,84.12,42357.0,73.9933,73.9933,73.8791,73.8967,42357.0
2021-06-29 11:30:00,84.11,84.11,84.05,84.09,16950.0,73.8879,73.8879,73.8352,73.8703,16950.0
2021-06-29 11:35:00,84.1,84.12,84.06,84.1,37721.0,73.8791,73.8967,73.8439,73.8791,37721.0
2021-06-29 11:40:00,84.09,84.13,84.06,84.06,14729.0,73.8703,73.9054,73.8439,73.8439,14729.0
2021-06-29 11:45:00,84.07,84.15,84.05,84.07,40376.0,73.8527,73.923,73.8352,73.8527,40376.0
2021-06-29 11:50:00,84.08,84.15,84.06,84.06,18382.0,73.8615,73.923,73.8439,73.8439,18382.0
2021-06-29 11:55:00,84.07,84.12,83.95,83.97,33890.0,73.8527,73.8967,73.7473,73.7649,33890.0
2021-06-29 12:00:00,83.98,84.04,83.91,84.03,42292.0,73.7737,73.8264,73.7122,73.8176,42292.0
2021-06-29 12:05:00,84.02,84.04,83.96,83.96,17160.0,73.8088,73.8264,73.7561,73.7561,17160.0
2021-06-29 12:10:00,83.96,84.02,83.96,84.02,12653.0,73.7561,73.8088,73.7561,73.8088,12653.0
2021-06-29 12:15:00,84.02,84.03,83.99,84.01,20292.0,73.8088,73.8176,73.7825,73.8,20292.0
2021-06-29 12:20:00,84.02,84.07,84.01,84.02,38152.0,73.8088,73.8527,73.8,73.8088,38152.0
2021-06-29 12:25:00,84.02,84.04,83.95,83.98,40690.0,73.8088,73.8264,73.7473,73.7737,40690.0
2021-06-29 12:30:00,83.98,83.98,83.93,83.96,18745.0,73.7737,73.7737,73.7297,73.7561,18745.0
2021-06-29 12:35:00,83.96,84.04,83.95,84.03,27745.0,73.7561,73.8264,73.7473,73.8176,27745.0
2021-06-29 12:40:00,84.03,84.04,83.96,83.97,13689.0,73.8176,73.8264,73.7561,73.7649,13689.0
2021-06-29 12:45:00,83.97,83.99,83.95,83.98,10316.0,73.7649,73.7825,73.7473,73.7737,10316.0
2021-06-29 12:50:00,84.0,84.02,83.97,83.98,8644.0,73.7912,73.8088,73.7649,73.7737,8644.0
2021-06-29 12:55:00,83.98,84.04,83.98,84.04,20106.0,73.7737,73.8264,73.7737,73.8264,20106.0
2021-06-29 13:00:00,84.04,84.05,84.01,84.04,15745.0,73.8264,73.8352,73.8,73.8264,15745.0
2021-06-29 13:05:00,84.03,84.03,83.98,84.03,17443.0,73.8176,73.8176,73.7737,73.8176,17443.0
2021-06-29 13:10:00,84.03,84.03,83.98,83.99,10480.0,73.8176,73.8176,73.7737,73.7825,10480.0
2021-06-29 13:15:00,83.99,84.01,83.96,83.98,18071.0,73.7825,73.8,73.7561,73.7737,18071.0
2021-06-29 13:20:00,83.98,83.99,83.85,83.86,22328.0,73.7737,73.7825,73.6595,73.6683,22328.0
2021-06-29 13:25:00,83.84,83.87,83.83,83.85,27427.0,73.6507,73.677,73.6419,73.6595,27427.0
2021-06-29 13:30:00,83.84,83.87,83.79,83.81,18343.0,73.6507,73.677,73.6068,73.6243,18343.0
2021-06-29 13:35:00,83.81,83.83,83.79,83.81,11176.0,73.6243,73.6419,73.6068,73.6243,11176.0
2021-06-29 13:40:00,83.8,83.85,83.79,83.84,16018.0,73.6155,73.6595,73.6068,73.6507,16018.0
2021-06-29 13:45:00,83.84,83.84,83.78,83.79,14868.0,73.6507,73.6507,73.598,73.6068,14868.0
2021-06-29 13:50:00,83.78,83.81,83.76,83.79,12150.0,73.598,73.6243,73.5804,73.6068,12150.0
2021-06-29 13:55:00,83.79,83.8,83.75,83.77,11643.0,73.6068,73.6155,73.5716,73.5892,11643.0
2021-06-29 14:00:00,83.77,83.78,83.72,83.76,16198.0,73.5892,73.598,73.5453,73.5804,16198.0
2021-06-29 14:05:00,83.76,83.77,83.67,83.68,42815.0,73.5804,73.5892,73.5013,73.5101,42815.0
2021-06-29 14:10:00,83.68,83.68,83.58,83.59,125155.0,73.5101,73.5101,73.4223,73.4311,125155.0
2021-06-29 14:15:00,83.59,83.64,83.56,83.61,76611.0,73.4311,73.475,73.4047,73.4486,76611.0
2021-06-29 14:20:00,83.61,83.66,83.61,83.63,23763.0,73.4486,73.4926,73.4486,73.4662,23763.0
2021-06-29 14:25:00,83.63,83.67,83.62,83.65,32776.0,73.4662,73.5013,73.4574,73.4838,32776.0
2021-06-29 14:30:00,83.65,83.67,83.58,83.59,32602.0,73.4838,73.5013,73.4223,73.4311,32602.0
2021-06-29 14:35:00,83.59,83.6,83.56,83.56,20794.0,73.4311,73.4399,73.4047,73.4047,20794.0
2021-06-29 14:40:00,83.56,83.6,83.55,83.58,17948.0,73.4047,73.4399,73.3959,73.4223,17948.0
2021-06-29 14:45:00,83.58,83.6,83.53,83.54,37220.0,73.4223,73.4399,73.3784,73.3871,37220.0
2021-06-29 14:50:00,83.54,83.55,83.5,83.54,25682.0,73.3871,73.3959,73.352,73.3871,25682.0
2021-06-29 14:55:00,83.55,83.62,83.53,83.61,48701.0,73.3959,73.4574,73.3784,73.4486,48701.0
2021-06-29 15:00:00,83.61,83.63,83.51,83.56,58256.0,73.4486,73.4662,73.3608,73.4047,58256.0
2021-06-29 15:05:00,83.57,83.62,83.48,83.49,83203.0,73.4135,73.4574,73.3344,73.3432,83203.0
2021-06-29 15:10:00,83.49,83.56,83.48,83.5,41981.0,73.3432,73.4047,73.3344,73.352,41981.0
2021-06-29 15:15:00,83.5,83.53,83.46,83.46,28871.0,73.352,73.3784,73.3169,73.3169,28871.0
2021-06-29 15:20:00,83.46,83.52,83.45,83.5,47720.0,73.3169,73.3696,73.3081,73.352,47720.0
2021-06-29 15:25:00,83.5,83.52,83.47,83.52,63556.0,73.352,73.3696,73.3257,73.3696,63556.0
2021-06-29 15:30:00,83.51,83.52,83.45,83.49,59534.0,73.3608,73.3696,73.3081,73.3432,59534.0
2021-06-29 15:35:00,83.49,83.5,83.44,83.5,45201.0,73.3432,73.352,73.2993,73.352,45201.0
2021-06-29 15:40:00,83.49,83.52,83.45,83.48,57929.0,73.3432,73.3696,73.3081,73.3344,57929.0
2021-06-29 15:45:00,83.48,83.54,83.46,83.5,76808.0,73.3344,73.3871,73.3169,73.352,76808.0
2021-06-29 15:50:00,83.5,83.54,83.42,83.45,117068.0,73.352,73.3871,73.2817,73.3081,117068.0
2021-06-29 15:55:00,83.45,83.56,83.41,83.49,297943.0,73.3081,73.4047,73.2729,73.3432,297943.0
2021-06-30 09:30:00,83.26,83.65,83.17,83.61,93257.0,73.1412,73.4838,73.0621,73.4486,93257.0
2021-06-30 09:35:00,83.62,83.68,83.36,83.45,36193.0,73.4574,73.5101,73.229,73.3081,36193.0
2021-06-30 09:40:00,83.43,83.6,83.43,83.45,23314.0,73.2905,73.4399,73.2905,73.3081,23314.0
2021-06-30 09:45:00,83.47,83.47,83.23,83.29,30431.0,73.3257,73.3257,73.1148,73.1675,30431.0
2021-06-30 09:50:00,83.28,83.38,83.25,83.28,27029.0,73.1587,73.2466,73.1324,73.1587,27029.0
2021-06-30 09:55:00,83.28,83.31,83.16,83.17,14956.0,73.1587,73.1851,73.0533,73.0621,14956.0
2021-06-30 10:00:00,83.19,83.28,83.13,83.2,32926.0,73.0797,73.1587,73.027,73.0885,32926.0
2021-06-30 10:05:00,83.2,83.22,83.15,83.16,37843.0,73.0885,73.106,73.0445,73.0533,37843.0
2021-06-30 10:10:00,83.16,83.26,83.13,83.14,30681.0,73.0533,73.1412,73.027,73.0358,30681.0
2021-06-30 10:15:00,83.13,83.18,83.1,83.14,38981.0,73.027,73.0709,73.0006,73.0358,38981.0
2021-06-30 10:20:00,83.14,83.21,83.08,83.08,30490.0,73.0358,73.0973,72.9831,72.9831,30490.0
2021-06-30 10:25:00,83.09,83.14,83.01,83.03,68266.0,72.9918,73.0358,72.9216,72.9391,68266.0
2021-06-30 10:30:00,83.03,83.13,83.02,83.08,91780.0,72.9391,73.027,72.9303,72.9831,91780.0
2021-06-30 10:35:00,83.08,83.17,83.03,83.05,34657.0,72.9831,73.0621,72.9391,72.9567,34657.0
2021-06-30 10:40:00,83.05,83.06,82.92,82.97,97110.0,72.9567,72.9655,72.8425,72.8864,97110.0
2021-06-30 10:45:00,82.98,83.2,82.98,83.15,68616.0,72.8952,73.0885,72.8952,73.0445,68616.0
2021-06-30 10:50:00,83.15,83.16,82.94,82.95,27765.0,73.0445,73.0533,72.8601,72.8689,27765.0
2021-06-30 10:55:00,82.94,82.99,82.86,82.96,88065.0,72.8601,72.904,72.7898,72.8776,88065.0
2021-06-30 11:00:00,82.96,83.01,82.89,82.94,41001.0,72.8776,72.9216,72.8161,72.8601,41001.0
2021-06-30 11:05:00,82.94,82.98,82.89,82.9,37820.0,72.8601,72.8952,72.8161,72.8249,37820.0
2021-06-30 11:10:00,82.9,82.92,82.85,82.89,44198.0,72.8249,72.8425,72.781,72.8161,44198.0
2021-06-30 11:15:00,82.88,82.9,82.84,82.88,64547.0,72.8074,72.8249,72.7722,72.8074,64547.0
2021-06-30 11:20:00,82.88,82.98,82.86,82.96,40245.0,72.8074,72.8952,72.7898,72.8776,40245.0
2021-06-30 11:25:00,82.97,82.97,82.88,82.92,24006.0,72.8864,72.8864,72.8074,72.8425,24006.0
2021-06-30 11:30:00,82.92,83.05,82.9,83.03,52594.0,72.8425,72.9567,72.8249,72.9391,52594.0
2021-06-30 11:35:00,83.04,83.13,83.03,83.11,33992.0,72.9479,73.027,72.9391,73.0094,33992.0
2021-06-30 11:40:00,83.11,83.25,83.09,83.23,67433.0,73.0094,73.1324,72.9918,73.1148,67433.0
2021-06-30 11:45:00,83.23,83.23,83.09,83.1,46529.0,73.1148,73.1148,72.9918,73.0006,46529.0
2021-06-30 11:50:00,83.1,83.11,83.04,83.05,24065.0,73.0006,73.0094,72.9479,72.9567,24065.0
2021-06-30 11:55:00,83.05,83.14,83.04,83.12,36337.0,72.9567,73.0358,72.9479,73.0182,36337.0
2021-06-30 12:00:00,83.13,83.23,83.12,83.19,33793.0,73.027,73.1148,73.0182,73.0797,33793.0
2021-06-30 12:05:00,83.19,83.25,83.18,83.21,15908.0,73.0797,73.1324,73.0709,73.0973,15908.0
2021-06-30 12:10:00,83.23,83.3,83.23,83.3,29656.0,73.1148,73.1763,73.1148,73.1763,29656.0
2021-06-30 12:15:00,83.3,83.31,83.25,83.29,14392.0,73.1763,73.1851,73.1324,73.1675,14392.0
2021-06-30 12:20:00,83.29,83.4,83.27,83.4,28853.0,73.1675,73.2642,73.15,73.2642,28853.0
2021-06-30 12:25:00,83.4,83.53,83.39,83.47,22853.0,73.2642,73.3784,73.2554,73.3257,22853.0
2021-06-30 12:30:00,83.48,83.51,83.45,83.45,35343.0,73.3344,73.3608,73.3081,73.3081,35343.0
2021-06-30 12:35:00,83.46,83.53,83.44,83.53,34471.0,73.3169,73.3784,73.2993,73.3784,34471.0
2021-06-30 12:40:00,83.54,83.56,83.48,83.5,38452.0,73.3871,73.4047,73.3344,73.352,38452.0
2021-06-30 12:45:00,83.5,83.54,83.47,83.48,47267.0,73.352,73.3871,73.3257,73.3344,47267.0
2021-06-30 12:50:00,83.48,83.58,83.47,83.56,51243.0,73.3344,73.4223,73.3257,73.4047,51243.0
2021-06-30 12:55:00,83.56,83.56,83.52,83.56,9863.0,73.4047,73.4047,73.3696,73.4047,9863.0
2021-06-30 13:00:00,83.55,83.56,83.44,83.44,27088.0,73.3959,73.4047,73.2993,73.2993,27088.0
2021-06-30 13:05:00,83.44,83.45,83.38,83.45,34322.0,73.2993,73.3081,73.2466,73.3081,34322.0
2021-06-30 13:10:00,83.45,83.45,83.37,83.39,16690.0,73.3081,73.3081,73.2378,73.2554,16690.0
2021-06-30 13:15:00,83.39,83.4,83.33,83.33,5842.0,73.2554,73.2642,73.2027,73.2027,5842.0
2021-06-30 13:20:00,83.32,83.37,83.31,83.37,29432.0,73.1939,73.2378,73.1851,73.2378,29432.0
2021-06-30 13:25:00,83.36,83.37,83.28,83.29,26512.0,73.229,73.2378,73.1587,73.1675,26512.0
2021-06-30 13:30:00,83.29,83.31,83.26,83.31,18580.0,73.1675,73.1851,73.1412,73.1851,18580.0
2021-06-30 13:35:00,83.31,83.35,83.29,83.31,22794.0,73.1851,73.2202,73.1675,73.1851,22794.0
2021-06-30 13:40:00,83.31,83.34,83.28,83.32,14698.0,73.1851,73.2115,73.1587,73.1939,14698.0
2021-06-30 13:45:00,83.31,83.32,83.28,83.3,12317.0,73.1851,73.1939,73.1587,73.1763,12317.0
2021-06-30 13:50:00,83.3,83.33,83.28,83.32,22129.0,73.1763,73.2027,73.1587,73.1939,22129.0
2021-06-30 13:55:00,83.32,83.33,83.23,83.24,35222.0,73.1939,73.2027,73.1148,73.1236,35222.0
2021-06-30 14:00:00,83.24,83.27,83.22,83.27,13050.0,73.1236,73.15,73.106,73.15,13050.0
2021-06-30 14:05:00,83.28,83.3,83.25,83.29,19519.0,73.1587,73.1763,73.1324,73.1675,19519.0
2021-06-30 14:10:00,83.29,83.29,83.24,83.26,15918.0,73.1675,73.1675,73.1236,73.1412,15918.0
2021-06-30 14:15:00,83.26,83.29,83.25,83.28,23073.0,73.1412,73.1675,73.1324,73.1587,23073.0
2021-06-30 14:20:00,83.28,83.29,83.24,83.26,18563.0,73.1587,73.1675,73.1236,73.1412,18563.0
2021-06-30 14:25:00,83.25,83.27,83.22,83.24,17763.0,73.1324,73.15,73.106,73.1236,17763.0
2021-06-30 14:30:00,83.25,83.27,83.24,83.26,11301.0,73.1324,73.15,73.1236,73.1412,11301.0
2021-06-30 14:35:00,83.27,83.27,83.21,83.23,19505.0,73.15,73.15,73.0973,73.1148,19505.0
2021-06-30 14:40:00,83.22,83.24,83.21,83.24,16686.0,73.106,73.1236,73.0973,73.1236,16686.0
2021-06-30 14:45:00,83.23,83.24,83.21,83.23,22539.0,73.1148,73.1236,73.0973,73.1148,22539.0
2021-06-30 14:50:00,83.22,83.23,83.18,83.21,16390.0,73.106,73.1148,73.0709,73.0973,16390.0
2021-06-30 14:55:00,83.21,83.33,83.21,83.32,18627.0,73.0973,73.2027,73.0973,73.1939,18627.0
2021-06-30 15:00:00,83.31,83.31,83.23,83.24,38177.0,73.1851,73.1851,73.1148,73.1236,38177.0
2021-06-30 15:05:00,83.25,83.3,83.24,83.25,22350.0,73.1324,73.1763,73.1236,73.1324,22350.0
2021-06-30 15:10:00,83.26,83.26,83.11,83.15,55489.0,73.1412,73.1412,73.0094,73.0445,55489.0
2021-06-30 15:15:00,83.15,83.16,83.07,83.09,28731.0,73.0445,73.0533,72.9743,72.9918,28731.0
2021-06-30 15:20:00,83.09,83.15,83.07,83.09,56175.0,72.9918,73.0445,72.9743,72.9918,56175.0
2021-06-30 15:25:00,83.08,83.17,83.08,83.17,25407.0,72.9831,73.0621,72.9831,73.0621,25407.0
2021-06-30 15:30:00,83.16,83.3,83.13,83.29,74319.0,73.0533,73.1763,73.027,73.1675,74319.0
2021-06-30 15:35:00,83.29,83.55,83.28,83.54,90808.0,73.1675,73.3959,73.1587,73.3871,90808.0
2021-06-30 15:40:00,83.54,83.54,83.35,83.43,65575.0,73.3871,73.3871,73.2202,73.2905,65575.0
2021-06-30 15:45:00,83.42,83.48,83.4,83.41,59405.0,73.2817,73.3344,73.2642,73.2729,59405.0
2021-06-30 15:50:00,83.41,83.57,83.39,83.56,149396.0,73.2729,73.4135,73.2554,73.4047,149396.0
2021-06-30 15:55:00,83.56,83.59,83.41,83.43,302551.0,73.4047,73.4311,73.2729,73.2905,302551.0
2021-07-01 09:30:00,83.71,83.73,83.29,83.33,228574.0,73.5365,73.5541,73.1675,73.2027,228574.0
2021-07-01 09:35:00,83.33,83.49,83.19,83.2,181734.0,73.2027,73.3432,73.0797,73.0885,181734.0
2021-07-01 09:40:00,83.21,83.29,83.08,83.23,137063.0,73.0973,73.1675,72.9831,73.1148,137063.0
2021-07-01 09:45:00,83.25,83.3,83.15,83.16,153888.0,73.1324,73.1763,73.0445,73.0533,153888.0
2021-07-01 09:50:00,83.16,83.31,83.03,83.22,164266.0,73.0533,73.1851,72.9391,73.106,164266.0
2021-07-01 09:55:00,83.21,83.41,83.16,83.18,116660.0,73.0973,73.2729,73.0533,73.0709,116660.0
2021-07-01 10:00:00,83.17,83.29,83.12,83.29,143230.0,73.0621,73.1675,73.0182,73.1675,143230.0
2021-07-01 10:05:00,83.28,83.29,82.89,82.9,249039.0,73.1587,73.1675,72.8161,72.8249,249039.0
2021-07-01 10:10:00,82.91,82.98,82.77,82.78,127223.0,72.8337,72.8952,72.7107,72.7195,127223.0
2021-07-01 10:15:00,82.77,82.92,82.67,82.89,136488.0,72.7107,72.8425,72.6229,72.8161,136488.0
2021-07-01 10:20:00,82.88,83.04,82.87,82.98,71649.0,72.8074,72.9479,72.7986,72.8952,71649.0
2021-07-01 10:25:00,82.97,83.01,82.87,82.88,53508.0,72.8864,72.9216,72.7986,72.8074,53508.0
2021-07-01 10:30:00,82.87,82.95,82.86,82.89,36789.0,72.7986,72.8689,72.7898,72.8161,36789.0
2021-07-01 10:35:00,82.89,82.98,82.88,82.98,37949.0,72.8161,72.8952,72.8074,72.8952,37949.0
2021-07-01 10:40:00,82.98,83.04,82.9,82.9,63123.0,72.8952,72.9479,72.8249,72.8249,63123.0
2021-07-01 10:45:00,82.91,82.98,82.9,82.98,32913.0,72.8337,72.8952,72.8249,72.8952,32913.0
2021-07-01 10:50:00,82.99,83.03,82.89,82.9,48063.0,72.904,72.9391,72.8161,72.8249,48063.0
2021-07-01 10:55:00,82.91,82.96,82.89,82.93,38056.0,72.8337,72.8776,72.8161,72.8513,38056.0
2021-07-01 11:00:00,82.93,83.07,82.9,82.98,93782.0,72.8513,72.9743,72.8249,72.8952,93782.0
2021-07-01 11:05:00,82.99,83.07,82.85,82.87,106936.0,72.904,72.9743,72.781,72.7986,106936.0
2021-07-01 11:10:00,82.88,82.9,82.79,82.8,57178.0,72.8074,72.8249,72.7283,72.7371,57178.0
2021-07-01 11:15:00,82.8,82.84,82.75,82.76,51722.0,72.7371,72.7722,72.6932,72.7019,51722.0
2021-07-01 11:20:00,82.75,82.86,82.72,82.83,36322.0,72.6932,72.7898,72.6668,72.7634,36322.0
2021-07-01 11:25:00,82.82,82.85,82.77,82.83,70242.0,72.7547,72.781,72.7107,72.7634,70242.0
2021-07-01 11:30:00,82.83,82.91,82.72,82.73,45659.0,72.7634,72.8337,72.6668,72.6756,45659.0
2021-07-01 11:35:00,82.73,82.81,82.72,82.75,41747.0,72.6756,72.7459,72.6668,72.6932,41747.0
2021-07-01 11:40:00,82.76,82.79,82.66,82.77,51623.0,72.7019,72.7283,72.6141,72.7107,51623.0
2021-07-01 11:45:00,82.76,82.77,82.68,82.68,30607.0,72.7019,72.7107,72.6317,72.6317,30607.0
2021-07-01 11:50:00,82.69,82.72,82.64,82.69,60177.0,72.6404,72.6668,72.5965,72.6404,60177.0
2021-07-01 11:55:00,82.69,82.74,82.59,82.59,243830.0,72.6404,72.6844,72.5526,72.5526,243830.0
2021-07-01 12:00:00,82.59,82.68,82.58,82.63,190897.0,72.5526,72.6317,72.5438,72.5877,190897.0
2021-07-01 12:05:00,82.63,82.63,82.52,82.54,67481.0,72.5877,72.5877,72.4911,72.5087,67481.0
2021-07-01 12:10:00,82.55,82.79,82.52,82.75,118757.0,72.5175,72.7283,72.4911,72.6932,118757.0
2021-07-01 12:15:00,82.74,82.76,82.67,82.68,47023.0,72.6844,72.7019,72.6229,72.6317,47023.0
2021-07-01 12:20:00,82.68,82.69,82.55,82.59,52990.0,72.6317,72.6404,72.5175,72.5526,52990.0
2021-07-01 12:25:00,82.59,82.62,82.54,82.62,50168.0,72.5526,72.579,72.5087,72.579,50168.0
2021-07-01 12:30:00,82.61,82.64,82.57,82.64,45271.0,72.5702,72.5965,72.535,72.5965,45271.0
2021-07-01 12:35:00,82.64,82.72,82.63,82.65,49467.0,72.5965,72.6668,72.5877,72.6053,49467.0
2021-07-01 12:40:00,82.65,82.65,82.55,82.55,25200.0,72.6053,72.6053,72.5175,72.5175,25200.0
2021-07-01 12:45:00,82.55,82.61,82.53,82.58,73153.0,72.5175,72.5702,72.4999,72.5438,73153.0
2021-07-01 12:50:00,82.58,82.62,82.54,82.58,166578.0,72.5438,72.579,72.5087,72.5438,166578.0
2021-07-01 12:55:00,82.58,82.62,82.55,82.59,78819.0,72.5438,72.579,72.5175,72.5526,78819.0
2021-07-01 13:00:00,82.59,82.65,82.57,82.61,88532.0,72.5526,72.6053,72.535,72.5702,88532.0
2021-07-01 13:05:00,82.62,82.62,82.58,82.59,42561.0,72.579,72.579,72.5438,72.5526,42561.0
2021-07-01 13:10:00,82.58,82.7,82.58,82.64,51846.0,72.5438,72.6492,72.5438,72.5965,51846.0
2021-07-01 13:15:00,82.64,82.69,82.62,82.62,37983.0,72.5965,72.6404,72.579,72.579,37983.0
2021-07-01 13:20:00,82.63,82.68,82.6,82.61,70278.0,72.5877,72.6317,72.5614,72.5702,70278.0
2021-07-01 13:25:00,82.62,82.63,82.57,82.61,38598.0,72.579,72.5877,72.535,72.5702,38598.0
2021-07-01 13:30:00,82.61,82.64,82.58,82.61,41444.0,72.5702,72.5965,72.5438,72.5702,41444.0
2021-07-01 13:35:00,82.61,82.65,82.58,82.65,57694.0,72.5702,72.6053,72.5438,72.6053,57694.0
2021-07-01 13:40:00,82.65,82.67,82.56,82.58,69167.0,72.6053,72.6229,72.5262,72.5438,69167.0
2021-07-01 13:45:00,82.58,82.65,82.56,82.64,41093.0,72.5438,72.6053,72.5262,72.5965,41093.0
2021-07-01 13:50:00,82.64,82.64,82.51,82.52,98345.0,72.5965,72.5965,72.4823,72.4911,98345.0
2021-07-01 13:55:00,82.52,82.56,82.47,82.53,71903.0,72.4911,72.5262,72.4472,72.4999,71903.0
2021-07-01 14:00:00,82.52,82.53,82.45,82.46,71721.0,72.4911,72.4999,72.4296,72.4384,71721.0
2021-07-01 14:05:00,82.46,82.46,82.4,82.41,46811.0,72.4384,72.4384,72.3857,72.3945,46811.0
2021-07-01 14:10:00,82.4,82.49,82.39,82.48,61737.0,72.3857,72.4648,72.3769,72.456,61737.0
2021-07-01 14:15:00,82.48,82.52,82.47,82.5,50396.0,72.456,72.4911,72.4472,72.4735,50396.0
2021-07-01 14:20:00,82.5,82.5,82.41,82.47,52487.0,72.4735,72.4735,72.3945,72.4472,52487.0
2021-07-01 14:25:00,82.47,82.53,82.46,82.48,50365.0,72.4472,72.4999,72.4384,72.456,50365.0
2021-07-01 14:30:00,82.48,82.54,82.46,82.54,52622.0,72.456,72.5087,72.4384,72.5087,52622.0
2021-07-01 14:35:00,82.54,82.54,82.43,82.46,88644.0,72.5087,72.5087,72.412,72.4384,88644.0
2021-07-01 14:40:00,82.47,82.51,82.45,82.51,46337.0,72.4472,72.4823,72.4296,72.4823,46337.0
2021-07-01 14:45:00,82.51,82.52,82.44,82.44,66032.0,72.4823,72.4911,72.4208,72.4208,66032.0
2021-07-01 14:50:00,82.44,82.44,82.38,82.39,88573.0,72.4208,72.4208,72.3681,72.3769,88573.0
2021-07-01 14:55:00,82.39,82.42,82.33,82.38,87522.0,72.3769,72.4033,72.3242,72.3681,87522.0
2021-07-01 15:00:00,82.39,82.46,82.38,82.44,51629.0,72.3769,72.4384,72.3681,72.4208,51629.0
2021-07-01 15:05:00,82.44,82.44,82.34,82.39,43982.0,72.4208,72.4208,72.333,72.3769,43982.0
2021-07-01 15:10:00,82.39,82.39,82.28,82.31,64119.0,72.3769,72.3769,72.2803,72.3066,64119.0
2021-07-01 15:15:00,82.3,82.33,82.21,82.21,64683.0,72.2978,72.3242,72.2188,72.2188,64683.0
2021-07-01 15:20:00,82.21,82.22,82.14,82.15,82863.0,72.2188,72.2276,72.1573,72.1661,82863.0
2021-07-01 15:25:00,82.15,82.23,82.14,82.18,93324.0,72.1661,72.2364,72.1573,72.1924,93324.0
2021-07-01 15:30:00,82.19,82.19,82.07,82.11,153124.0,72.2012,72.2012,72.0958,72.1309,153124.0
2021-07-01 15:35:00,82.11,82.16,82.08,82.14,135022.0,72.1309,72.1749,72.1046,72.1573,135022.0
2021-07-01 15:40:00,82.15,82.17,82.1,82.13,150010.0,72.1661,72.1836,72.1222,72.1485,150010.0
2021-07-01 15:45:00,82.12,82.13,81.96,82.05,279109.0,72.1397,72.1485,71.9992,72.0782,279109.0
2021-07-01 15:50:00,82.06,82.13,81.99,82.03,363323.0,72.087,72.1485,72.0255,72.0607,363323.0
2021-07-01 15:55:00,82.03,82.24,82.02,82.23,556475.0,72.0607,72.2451,72.0519,72.2364,556475.0
2021-07-02 09:30:00,82.16,82.32,82.09,82.17,168841.0,72.1749,72.3154,72.1134,72.1836,168841.0
2021-07-02 09:35:00,82.14,82.22,81.88,81.96,65907.0,72.1573,72.2276,71.9289,71.9992,65907.0
2021-07-02 09:40:00,81.97,81.99,81.76,81.84,52221.0,72.008,72.0255,71.8235,71.8938,52221.0
2021-07-02 09:45:00,81.84,81.85,81.52,81.52,94411.0,71.8938,71.9025,71.6126,71.6126,94411.0
2021-07-02 09:50:00,81.52,81.64,81.46,81.63,105473.0,71.6126,71.7181,71.5599,71.7093,105473.0
2021-07-02 09:55:00,81.64,81.71,81.51,81.69,65803.0,71.7181,71.7796,71.6039,71.762,65803.0
2021-07-02 10:00:00,81.67,81.86,81.63,81.86,65117.0,71.7444,71.9113,71.7093,71.9113,65117.0
2021-07-02 10:05:00,81.86,81.97,81.81,81.94,92170.0,71.9113,72.008,71.8674,71.9816,92170.0
2021-07-02 10:10:00,81.93,81.98,81.81,81.84,58224.0,71.9728,72.0167,71.8674,71.8938,58224.0
2021-07-02 10:15:00,81.83,81.96,81.8,81.8,34249.0,71.885,71.9992,71.8586,71.8586,34249.0
2021-07-02 10:20:00,81.81,81.91,81.81,81.83,40115.0,71.8674,71.9552,71.8674,71.885,40115.0
2021-07-02 10:25:00,81.83,82.01,81.79,81.98,77697.0,71.885,72.0431,71.8498,72.0167,77697.0
2021-07-02 10:30:00,81.98,82.12,81.97,82.01,92944.0,72.0167,72.1397,72.008,72.0431,92944.0
2021-07-02 10:35:00,82.01,82.06,81.99,82.04,59789.0,72.0431,72.087,72.0255,72.0694,59789.0
2021-07-02 10:40:00,82.05,82.11,82.04,82.08,42113.0,72.0782,72.1309,72.0694,72.1046,42113.0
2021-07-02 10:45:00,82.08,82.09,81.99,82.08,137086.0,72.1046,72.1134,72.0255,72.1046,137086.0
2021-07-02 10:50:00,82.08,82.23,82.07,82.23,76134.0,72.1046,72.2364,72.0958,72.2364,76134.0
2021-07-02 10:55:00,82.23,82.36,82.23,82.35,54459.0,72.2364,72.3506,72.2364,72.3418,54459.0
2021-07-02 11:00:00,82.34,82.35,82.22,82.33,64220.0,72.333,72.3418,72.2276,72.3242,64220.0
2021-07-02 11:05:00,82.33,82.37,82.26,82.32,56494.0,72.3242,72.3593,72.2627,72.3154,56494.0
2021-07-02 11:10:00,82.33,82.41,82.3,82.38,52899.0,72.3242,72.3945,72.2978,72.3681,52899.0
2021-07-02 11:15:00,82.4,82.46,82.38,82.39,37701.0,72.3857,72.4384,72.3681,72.3769,37701.0
2021-07-02 11:20:00,82.4,82.44,82.36,82.42,33149.0,72.3857,72.4208,72.3506,72.4033,33149.0
2021-07-02 11:25:00,82.44,82.44,82.38,82.4,27940.0,72.4208,72.4208,72.3681,72.3857,27940.0
2021-07-02 11:30:00,82.4,82.48,82.38,82.46,57644.0,72.3857,72.456,72.3681,72.4384,57644.0
2021-07-02 11:35:00,82.47,82.49,82.4,82.44,40190.0,72.4472,72.4648,72.3857,72.4208,40190.0
2021-07-02 11:40:00,82.44,82.45,82.34,82.34,34245.0,72.4208,72.4296,72.333,72.333,34245.0
2021-07-02 11:45:00,82.34,82.39,82.3,82.31,47137.0,72.333,72.3769,72.2978,72.3066,47137.0
2021-07-02 11:50:00,82.31,82.38,82.26,82.29,37155.0,72.3066,72.3681,72.2627,72.2891,37155.0
2021-07-02 11:55:00,82.29,82.36,82.29,82.31,19736.0,72.2891,72.3506,72.2891,72.3066,19736.0
2021-07-02 12:00:00,82.31,82.4,82.29,82.39,35848.0,72.3066,72.3857,72.2891,72.3769,35848.0
2021-07-02 12:05:00,82.39,82.53,82.38,82.5,35129.0,72.3769,72.4999,72.3681,72.4735,35129.0
2021-07-02 12:10:00,82.5,82.54,82.41,82.41,26778.0,72.4735,72.5087,72.3945,72.3945,26778.0
2021-07-02 12:15:00,82.41,82.49,82.4,82.48,22979.0,72.3945,72.4648,72.3857,72.456,22979.0
2021-07-02 12:20:00,82.47,82.48,82.41,82.42,31222.0,72.4472,72.456,72.3945,72.4033,31222.0
2021-07-02 12:25:00,82.41,82.45,82.38,82.41,25203.0,72.3945,72.4296,72.3681,72.3945,25203.0
2021-07-02 12:30:00,82.41,82.46,82.41,82.46,34551.0,72.3945,72.4384,72.3945,72.4384,34551.0
2021-07-02 12:35:00,82.46,82.51,82.46,82.51,30871.0,72.4384,72.4823,72.4384,72.4823,30871.0
2021-07-02 12:40:00,82.52,82.59,82.52,82.56,42843.0,72.4911,72.5526,72.4911,72.5262,42843.0
2021-07-02 12:45:00,82.56,82.57,82.48,82.55,42027.0,72.5262,72.535,72.456,72.5175,42027.0
2021-07-02 12:50:00,82.56,82.72,82.56,82.68,70428.0,72.5262,72.6668,72.5262,72.6317,70428.0
2021-07-02 12:55:00,82.67,82.69,82.64,82.66,39830.0,72.6229,72.6404,72.5965,72.6141,39830.0
2021-07-02 13:00:00,82.65,82.66,82.61,82.64,30036.0,72.6053,72.6141,72.5702,72.5965,30036.0
2021-07-02 13:05:00,82.63,82.65,82.52,82.53,22677.0,72.5877,72.6053,72.4911,72.4999,22677.0
2021-07-02 13:10:00,82.52,82.56,82.5,82.52,26459.0,72.4911,72.5262,72.4735,72.4911,26459.0
2021-07-02 13:15:00,82.53,82.54,82.5,82.5,24987.0,72.4999,72.5087,72.4735,72.4735,24987.0
2021-07-02 13:20:00,82.51,82.61,82.5,82.58,35651.0,72.4823,72.5702,72.4735,72.5438,35651.0
2021-07-02 13:25:00,82.59,82.61,82.52,82.55,33094.0,72.5526,72.5702,72.4911,72.5175,33094.0
2021-07-02 13:30:00,82.55,82.57,82.48,82.5,50964.0,72.5175,72.535,72.456,72.4735,50964.0
2021-07-02 13:35:00,82.5,82.55,82.49,82.52,28846.0,72.4735,72.5175,72.4648,72.4911,28846.0
2021-07-02 13:40:00,82.52,82.57,82.51,82.54,15610.0,72.4911,72.535,72.4823,72.5087,15610.0
2021-07-02 13:45:00,82.53,82.56,82.51,82.53,28043.0,72.4999,72.5262,72.4823,72.4999,28043.0
2021-07-02 13:50:00,82.53,82.56,82.5,82.51,15217.0,72.4999,72.5262,72.4735,72.4823,15217.0
2021-07-02 13:55:00,82.52,82.53,82.43,82.46,29288.0,72.4911,72.4999,72.412,72.4384,29288.0
2021-07-02 14:00:00,82.48,82.5,82.42,82.5,22245.0,72.456,72.4735,72.4033,72.4735,22245.0
2021-07-02 14:05:00,82.51,82.54,82.5,82.52,27938.0,72.4823,72.5087,72.4735,72.4911,27938.0
2021-07-02 14:10:00,82.52,82.53,82.45,82.46,19496.0,72.4911,72.4999,72.4296,72.4384,19496.0
2021-07-02 14:15:00,82.45,82.5,82.45,82.48,17218.0,72.4296,72.4735,72.4296,72.456,17218.0
2021-07-02 14:20:00,82.48,82.51,82.46,82.51,20909.0,72.456,72.4823,72.4384,72.4823,20909.0
2021-07-02 14:25:00,82.5,82.52,82.45,82.5,24904.0,72.4735,72.4911,72.4296,72.4735,24904.0
2021-07-02 14:30:00,82.49,82.54,82.48,82.51,47339.0,72.4648,72.5087,72.456,72.4823,47339.0
2021-07-02 14:35:00,82.52,82.53,82.47,82.48,21541.0,72.4911,72.4999,72.4472,72.456,21541.0
2021-07-02 14:40:00,82.49,82.5,82.46,82.48,25655.0,72.4648,72.4735,72.4384,72.456,25655.0
2021-07-02 14:45:00,82.48,82.48,82.4,82.43,29649.0,72.456,72.456,72.3857,72.412,29649.0
2021-07-02 14:50:00,82.43,82.43,82.39,82.4,20792.0,72.412,72.412,72.3769,72.3857,20792.0
2021-07-02 14:55:00,82.41,82.43,82.35,82.41,26445.0,72.3945,72.412,72.3418,72.3945,26445.0
2021-07-02 15:00:00,82.41,82.46,82.39,82.45,35865.0,72.3945,72.4384,72.3769,72.4296,35865.0
2021-07-02 15:05:00,82.45,82.48,82.42,82.45,46531.0,72.4296,72.456,72.4033,72.4296,46531.0
2021-07-02 15:10:00,82.45,82.5,82.43,82.48,36319.0,72.4296,72.4735,72.412,72.456,36319.0
2021-07-02 15:15:00,82.48,82.54,82.46,82.51,41252.0,72.456,72.5087,72.4384,72.4823,41252.0
2021-07-02 15:20:00,82.51,82.51,82.47,82.49,52104.0,72.4823,72.4823,72.4472,72.4648,52104.0
2021-07-02 15:25:00,82.51,82.58,82.49,82.52,38239.0,72.4823,72.5438,72.4648,72.4911,38239.0
2021-07-02 15:30:00,82.53,82.56,82.48,82.49,50517.0,72.4999,72.5262,72.456,72.4648,50517.0
2021-07-02 15:35:00,82.49,82.53,82.47,82.47,113772.0,72.4648,72.4999,72.4472,72.4472,113772.0
2021-07-02 15:40:00,82.48,82.54,82.47,82.53,74234.0,72.456,72.5087,72.4472,72.4999,74234.0
2021-07-02 15:45:00,82.52,82.53,82.48,82.48,67616.0,72.4911,72.4999,72.456,72.456,67616.0
2021-07-02 15:50:00,82.49,82.6,82.45,82.45,200898.0,72.4648,72.5614,72.4296,72.4296,200898.0
2021-07-02 15:55:00,82.45,82.46,82.38,82.43,293474.0,72.4296,72.4384,72.3681,72.412,293474.0
2021-07-06 09:30:00,82.13,82.13,81.56,81.57,160394.0,72.1485,72.1485,71.6478,71.6566,160394.0
2021-07-06 09:35:00,81.55,81.56,81.14,81.26,122254.0,71.639,71.6478,71.2788,71.3842,122254.0
2021-07-06 09:40:00,81.26,81.37,81.21,81.32,58232.0,71.3842,71.4809,71.3403,71.4369,58232.0
2021-07-06 09:45:00,81.32,81.33,81.06,81.08,86074.0,71.4369,71.4457,71.2085,71.2261,86074.0
2021-07-06 09:50:00,81.06,81.1,80.89,80.94,139299.0,71.2085,71.2437,71.0592,71.1031,139299.0
2021-07-06 09:55:00,80.95,81.08,80.9,80.93,63881.0,71.1119,71.2261,71.068,71.0943,63881.0
2021-07-06 10:00:00,80.93,80.93,80.67,80.67,103643.0,71.0943,71.0943,70.8659,70.8659,103643.0
2021-07-06 10:05:00,80.68,80.72,80.6,80.69,72017.0,70.8747,70.9099,70.8045,70.8835,72017.0
2021-07-06 10:10:00,80.7,80.7,80.47,80.47,103529.0,70.8923,70.8923,70.6903,70.6903,103529.0
2021-07-06 10:15:00,80.46,80.59,80.41,80.59,65605.0,70.6815,70.7957,70.6375,70.7957,65605.0
2021-07-06 10:20:00,80.56,80.56,80.47,80.54,40127.0,70.7693,70.7693,70.6903,70.7517,40127.0
2021-07-06 10:25:00,80.53,80.58,80.36,80.49,78199.0,70.743,70.7869,70.5936,70.7078,78199.0
2021-07-06 10:30:00,80.47,80.54,80.39,80.48,36440.0,70.6903,70.7517,70.62,70.699,36440.0
2021-07-06 10:35:00,80.48,80.72,80.48,80.69,36733.0,70.699,70.9099,70.699,70.8835,36733.0
2021-07-06 10:40:00,80.68,80.69,80.53,80.59,48683.0,70.8747,70.8835,70.743,70.7957,48683.0
2021-07-06 10:45:00,80.59,80.59,80.4,80.47,41895.0,70.7957,70.7957,70.6288,70.6903,41895.0
2021-07-06 10:50:00,80.45,80.48,80.38,80.43,41177.0,70.6727,70.699,70.6112,70.6551,41177.0
2021-07-06 10:55:00,80.42,80.43,80.33,80.41,37327.0,70.6463,70.6551,70.5673,70.6375,37327.0
2021-07-06 11:00:00,80.4,80.44,80.35,80.43,51618.0,70.6288,70.6639,70.5848,70.6551,51618.0
2021-07-06 11:05:00,80.42,80.42,80.32,80.38,44851.0,70.6463,70.6463,70.5585,70.6112,44851.0
2021-07-06 11:10:00,80.37,80.37,80.28,80.32,33615.0,70.6024,70.6024,70.5233,70.5585,33615.0
2021-07-06 11:15:00,80.33,80.38,80.25,80.34,49410.0,70.5673,70.6112,70.497,70.5761,49410.0
2021-07-06 11:20:00,80.33,80.39,80.28,80.3,31350.0,70.5673,70.62,70.5233,70.5409,31350.0
2021-07-06 11:25:00,80.3,80.49,80.29,80.49,43808.0,70.5409,70.7078,70.5321,70.7078,43808.0
2021-07-06 11:30:00,80.48,80.59,80.47,80.54,35553.0,70.699,70.7957,70.6903,70.7517,35553.0
2021-07-06 11:35:00,80.55,80.63,80.52,80.62,31344.0,70.7605,70.8308,70.7342,70.822,31344.0
2021-07-06 11:40:00,80.63,80.94,80.61,80.9,149219.0,70.8308,71.1031,70.8132,71.068,149219.0
2021-07-06 11:45:00,80.9,81.09,80.85,80.96,115694.0,71.068,71.2349,71.0241,71.1207,115694.0
2021-07-06 11:50:00,80.94,80.94,80.69,80.79,61717.0,71.1031,71.1031,70.8835,70.9714,61717.0
2021-07-06 11:55:00,80.8,80.84,80.71,80.75,23856.0,70.9801,71.0153,70.9011,70.9362,23856.0
2021-07-06 12:00:00,80.74,80.74,80.64,80.68,28251.0,70.9274,70.9274,70.8396,70.8747,28251.0
2021-07-06 12:05:00,80.68,80.69,80.6,80.61,22204.0,70.8747,70.8835,70.8045,70.8132,22204.0
2021-07-06 12:10:00,80.61,80.82,80.6,80.82,47920.0,70.8132,70.9977,70.8045,70.9977,47920.0
2021-07-06 12:15:00,80.81,80.86,80.77,80.86,39800.0,70.9889,71.0329,70.9538,71.0329,39800.0
2021-07-06 12:20:00,80.85,80.86,80.76,80.8,32382.0,71.0241,71.0329,70.945,70.9801,32382.0
2021-07-06 12:25:00,80.8,80.84,80.69,80.83,39500.0,70.9801,71.0153,70.8835,71.0065,39500.0
2021-07-06 12:30:00,80.83,80.84,80.75,80.81,21520.0,71.0065,71.0153,70.9362,70.9889,21520.0
2021-07-06 12:35:00,80.81,80.86,80.8,80.8,22861.0,70.9889,71.0329,70.9801,70.9801,22861.0
2021-07-06 12:40:00,80.8,80.8,80.71,80.72,19138.0,70.9801,70.9801,70.9011,70.9099,19138.0
2021-07-06 12:45:00,80.72,80.9,80.71,80.9,31670.0,70.9099,71.068,70.9011,71.068,31670.0
2021-07-06 12:50:00,80.89,80.92,80.87,80.9,20881.0,71.0592,71.0856,71.0416,71.068,20881.0
2021-07-06 12:55:00,80.9,80.9,80.85,80.9,26854.0,71.068,71.068,71.0241,71.068,26854.0
2021-07-06 13:00:00,80.89,81.02,80.88,80.96,36007.0,71.0592,71.1734,71.0504,71.1207,36007.0
2021-07-06 13:05:00,80.96,80.97,80.9,80.96,56055.0,71.1207,71.1295,71.068,71.1207,56055.0
2021-07-06 13:10:00,80.97,80.98,80.91,80.98,23788.0,71.1295,71.1383,71.0768,71.1383,23788.0
2021-07-06 13:15:00,80.98,80.99,80.95,80.97,28228.0,71.1383,71.1471,71.1119,71.1295,28228.0
2021-07-06 13:20:00,80.97,81.0,80.96,80.98,22224.0,71.1295,71.1558,71.1207,71.1383,22224.0
2021-07-06 13:25:00,80.97,81.01,80.87,80.89,31133.0,71.1295,71.1646,71.0416,71.0592,31133.0
2021-07-06 13:30:00,80.9,80.95,80.86,80.87,34275.0,71.068,71.1119,71.0329,71.0416,34275.0
2021-07-06 13:35:00,80.88,80.88,80.79,80.82,66075.0,71.0504,71.0504,70.9714,70.9977,66075.0
2021-07-06 13:40:00,80.82,80.87,80.74,80.87,62605.0,70.9977,71.0416,70.9274,71.0416,62605.0
2021-07-06 13:45:00,80.88,80.91,80.85,80.87,32662.0,71.0504,71.0768,71.0241,71.0416,32662.0
2021-07-06 13:50:00,80.87,80.88,80.84,80.87,22557.0,71.0416,71.0504,71.0153,71.0416,22557.0
2021-07-06 13:55:00,80.87,80.91,80.84,80.87,48234.0,71.0416,71.0768,71.0153,71.0416,48234.0
2021-07-06 14:00:00,80.87,81.04,80.86,81.0,39786.0,71.0416,71.191,71.0329,71.1558,39786.0
2021-07-06 14:05:00,81.0,81.01,80.92,80.96,44779.0,71.1558,71.1646,71.0856,71.1207,44779.0
2021-07-06 14:10:00,80.96,80.96,80.9,80.95,36971.0,71.1207,71.1207,71.068,71.1119,36971.0
2021-07-06 14:15:00,80.95,80.97,80.92,80.95,38028.0,71.1119,71.1295,71.0856,71.1119,38028.0
2021-07-06 14:20:00,80.95,80.99,80.95,80.96,23748.0,71.1119,71.1471,71.1119,71.1207,23748.0
2021-07-06 14:25:00,80.96,81.04,80.95,81.03,21546.0,71.1207,71.191,71.1119,71.1822,21546.0
2021-07-06 14:30:00,81.03,81.05,80.99,81.02,35918.0,71.1822,71.1998,71.1471,71.1734,35918.0
2021-07-06 14:35:00,81.02,81.03,80.89,80.92,22723.0,71.1734,71.1822,71.0592,71.0856,22723.0
2021-07-06 14:40:00,80.92,80.92,80.8,80.82,32701.0,71.0856,71.0856,70.9801,70.9977,32701.0
2021-07-06 14:45:00,80.83,80.91,80.81,80.85,28688.0,71.0065,71.0768,70.9889,71.0241,28688.0
2021-07-06 14:50:00,80.86,80.87,80.78,80.8,29438.0,71.0329,71.0416,70.9626,70.9801,29438.0
2021-07-06 14:55:00,80.81,80.84,80.78,80.79,20961.0,70.9889,71.0153,70.9626,70.9714,20961.0
2021-07-06 15:00:00,80.8,80.87,80.79,80.86,31834.0,70.9801,71.0416,70.9714,71.0329,31834.0
2021-07-06 15:05:00,80.86,80.92,80.83,80.92,35426.0,71.0329,71.0856,71.0065,71.0856,35426.0
2021-07-06 15:10:00,80.92,80.95,80.87,80.88,38936.0,71.0856,71.1119,71.0416,71.0504,38936.0
2021-07-06 15:15:00,80.87,80.89,80.83,80.84,39537.0,71.0416,71.0592,71.0065,71.0153,39537.0
2021-07-06 15:20:00,80.84,80.92,80.82,80.91,62166.0,71.0153,71.0856,70.9977,71.0768,62166.0
2021-07-06 15:25:00,80.91,81.11,80.9,81.09,60133.0,71.0768,71.2525,71.068,71.2349,60133.0
2021-07-06 15:30:00,81.1,81.12,80.99,81.0,72708.0,71.2437,71.2613,71.1471,71.1558,72708.0
2021-07-06 15:35:00,81.01,81.09,80.93,81.09,84727.0,71.1646,71.2349,71.0943,71.2349,84727.0
2021-07-06 15:40:00,81.09,81.16,81.08,81.13,73595.0,71.2349,71.2964,71.2261,71.27,73595.0
2021-07-06 15:45:00,81.14,81.23,81.12,81.2,89574.0,71.2788,71.3579,71.2613,71.3315,89574.0
2021-07-06 15:50:00,81.2,81.22,81.05,81.09,148464.0,71.3315,71.3491,71.1998,71.2349,148464.0
2021-07-06 15:55:00,81.09,81.26,81.06,81.19,342782.0,71.2349,71.3842,71.2085,71.3227,342782.0
2021-07-07 09:30:00,80.96,81.43,80.71,81.43,182737.0,71.1207,71.5336,70.9011,71.5336,182737.0
2021-07-07 09:35:00,81.45,81.49,81.25,81.28,49099.0,71.5512,71.5863,71.3755,71.4018,49099.0
2021-07-07 09:40:00,81.27,81.37,81.12,81.21,84199.0,71.393,71.4809,71.2613,71.3403,84199.0
2021-07-07 09:45:00,81.22,81.56,81.22,81.37,76665.0,71.3491,71.6478,71.3491,71.4809,76665.0
2021-07-07 09:50:00,81.36,81.4,80.98,81.0,49263.0,71.4721,71.5072,71.1383,71.1558,49263.0
2021-07-07 09:55:00,81.0,81.0,80.78,80.88,82864.0,71.1558,71.1558,70.9626,71.0504,82864.0
2021-07-07 10:00:00,80.91,81.01,80.86,80.92,37861.0,71.0768,71.1646,71.0329,71.0856,37861.0
2021-07-07 10:05:00,80.89,80.95,80.82,80.84,36418.0,71.0592,71.1119,70.9977,71.0153,36418.0
2021-07-07 10:10:00,80.85,80.93,80.76,80.86,26572.0,71.0241,71.0943,70.945,71.0329,26572.0
2021-07-07 10:15:00,80.85,80.92,80.84,80.92,25562.0,71.0241,71.0856,71.0153,71.0856,25562.0
2021-07-07 10:20:00,80.9,80.92,80.69,80.7,18814.0,71.068,71.0856,70.8835,70.8923,18814.0
2021-07-07 10:25:00,80.69,80.75,80.59,80.64,26691.0,70.8835,70.9362,70.7957,70.8396,26691.0
2021-07-07 10:30:00,80.63,80.65,80.44,80.48,41383.0,70.8308,70.8484,70.6639,70.699,41383.0
2021-07-07 10:35:00,80.49,80.62,80.49,80.53,20144.0,70.7078,70.822,70.7078,70.743,20144.0
2021-07-07 10:40:00,80.51,80.61,80.5,80.59,20174.0,70.7254,70.8132,70.7166,70.7957,20174.0
2021-07-07 10:45:00,80.58,80.69,80.54,80.63,20700.0,70.7869,70.8835,70.7517,70.8308,20700.0
2021-07-07 10:50:00,80.63,80.71,80.59,80.65,48807.0,70.8308,70.9011,70.7957,70.8484,48807.0
2021-07-07 10:55:00,80.65,80.71,80.6,80.67,32438.0,70.8484,70.9011,70.8045,70.8659,32438.0
2021-07-07 11:00:00,80.67,80.67,80.56,80.65,23756.0,70.8659,70.8659,70.7693,70.8484,23756.0
2021-07-07 11:05:00,80.64,80.74,80.56,80.59,28281.0,70.8396,70.9274,70.7693,70.7957,28281.0
2021-07-07 11:10:00,80.59,80.69,80.56,80.65,26353.0,70.7957,70.8835,70.7693,70.8484,26353.0
2021-07-07 11:15:00,80.64,80.76,80.63,80.75,23150.0,70.8396,70.945,70.8308,70.9362,23150.0
2021-07-07 11:20:00,80.74,80.94,80.74,80.85,24753.0,70.9274,71.1031,70.9274,71.0241,24753.0
2021-07-07 11:25:00,80.87,80.93,80.83,80.89,21573.0,71.0416,71.0943,71.0065,71.0592,21573.0
2021-07-07 11:30:00,80.9,81.03,80.89,81.02,37591.0,71.068,71.1822,71.0592,71.1734,37591.0
2021-07-07 11:35:00,81.03,81.11,81.0,81.04,31009.0,71.1822,71.2525,71.1558,71.191,31009.0
2021-07-07 11:40:00,81.03,81.06,80.93,80.94,28649.0,71.1822,71.2085,71.0943,71.1031,28649.0
2021-07-07 11:45:00,80.94,80.95,80.87,80.89,21433.0,71.1031,71.1119,71.0416,71.0592,21433.0
2021-07-07 11:50:00,80.9,80.91,80.64,80.71,16975.0,71.068,71.0768,70.8396,70.9011,16975.0
2021-07-07 11:55:00,80.71,80.75,80.67,80.71,23223.0,70.9011,70.9362,70.8659,70.9011,23223.0
2021-07-07 12:00:00,80.72,80.78,80.69,80.78,17842.0,70.9099,70.9626,70.8835,70.9626,17842.0
2021-07-07 12:05:00,80.79,80.79,80.71,80.79,15004.0,70.9714,70.9714,70.9011,70.9714,15004.0
2021-07-07 12:10:00,80.78,80.82,80.74,80.8,17047.0,70.9626,70.9977,70.9274,70.9801,17047.0
2021-07-07 12:15:00,80.81,80.86,80.8,80.83,13847.0,70.9889,71.0329,70.9801,71.0065,13847.0
2021-07-07 12:20:00,80.84,80.88,80.75,80.75,15440.0,71.0153,71.0504,70.9362,70.9362,15440.0
2021-07-07 12:25:00,80.75,80.79,80.75,80.77,13383.0,70.9362,70.9714,70.9362,70.9538,13383.0
2021-07-07 12:30:00,80.78,80.83,80.78,80.83,20483.0,70.9626,71.0065,70.9626,71.0065,20483.0
2021-07-07 12:35:00,80.83,80.84,80.77,80.78,14537.0,71.0065,71.0153,70.9538,70.9626,14537.0
2021-07-07 12:40:00,80.78,80.8,80.67,80.71,19042.0,70.9626,70.9801,70.8659,70.9011,19042.0
2021-07-07 12:45:00,80.72,80.81,80.69,80.8,42033.0,70.9099,70.9889,70.8835,70.9801,42033.0
2021-07-07 12:50:00,80.79,80.87,80.75,80.85,100255.0,70.9714,71.0416,70.9362,71.0241,100255.0
2021-07-07 12:55:00,80.86,80.86,80.79,80.83,17222.0,71.0329,71.0329,70.9714,71.0065,17222.0
2021-07-07 13:00:00,80.85,80.91,80.83,80.87,22060.0,71.0241,71.0768,71.0065,71.0416,22060.0
2021-07-07 13:05:00,80.88,80.91,80.84,80.87,13312.0,71.0504,71.0768,71.0153,71.0416,13312.0
2021-07-07 13:10:00,80.86,80.89,80.83,80.89,16446.0,71.0329,71.0592,71.0065,71.0592,16446.0
2021-07-07 13:15:00,80.89,80.93,80.86,80.89,20273.0,71.0592,71.0943,71.0329,71.0592,20273.0
2021-07-07 13:20:00,80.89,80.89,80.8,80.83,10982.0,71.0592,71.0592,70.9801,71.0065,10982.0
2021-07-07 13:25:00,80.83,80.85,80.78,80.82,17698.0,71.0065,71.0241,70.9626,70.9977,17698.0
2021-07-07 13:30:00,80.84,80.89,80.82,80.89,17577.0,71.0153,71.0592,70.9977,71.0592,17577.0
2021-07-07 13:35:00,80.89,80.95,80.89,80.95,28572.0,71.0592,71.1119,71.0592,71.1119,28572.0
2021-07-07 13:40:00,80.95,80.96,80.93,80.94,10879.0,71.1119,71.1207,71.0943,71.1031,10879.0
2021-07-07 13:45:00,80.93,82.38,80.93,81.77,1192457.0,71.0943,72.3681,71.0943,71.8323,1192457.0
2021-07-07 13:50:00,81.73,81.8,81.25,81.32,405325.0,71.7971,71.8586,71.3755,71.4369,405325.0
2021-07-07 13:55:00,81.34,81.34,81.11,81.25,137929.0,71.4545,71.4545,71.2525,71.3755,137929.0
2021-07-07 14:00:00,81.27,81.29,81.16,81.23,55506.0,71.393,71.4106,71.2964,71.3579,55506.0
2021-07-07 14:05:00,81.22,81.25,81.02,81.12,58424.0,71.3491,71.3755,71.1734,71.2613,58424.0
2021-07-07 14:10:00,81.13,81.24,81.12,81.15,35157.0,71.27,71.3667,71.2613,71.2876,35157.0
2021-07-07 14:15:00,81.15,81.17,81.07,81.15,29424.0,71.2876,71.3052,71.2173,71.2876,29424.0
2021-07-07 14:20:00,81.17,81.19,81.05,81.08,41507.0,71.3052,71.3227,71.1998,71.2261,41507.0
2021-07-07 14:25:00,81.08,81.16,81.04,81.1,41568.0,71.2261,71.2964,71.191,71.2437,41568.0
2021-07-07 14:30:00,81.09,81.2,81.08,81.13,48707.0,71.2349,71.3315,71.2261,71.27,48707.0
2021-07-07 14:35:00,81.13,81.16,81.07,81.13,23053.0,71.27,71.2964,71.2173,71.27,23053.0
2021-07-07 14:40:00,81.14,81.22,81.12,81.17,24534.0,71.2788,71.3491,71.2613,71.3052,24534.0
2021-07-07 14:45:00,81.16,81.22,81.13,81.22,28094.0,71.2964,71.3491,71.27,71.3491,28094.0
2021-07-07 14:50:00,81.21,81.27,81.19,81.2,22121.0,71.3403,71.393,71.3227,71.3315,22121.0
2021-07-07 14:55:00,81.21,81.3,81.2,81.29,30057.0,71.3403,71.4194,71.3315,71.4106,30057.0
2021-07-07 15:00:00,81.28,81.37,81.26,81.35,48329.0,71.4018,71.4809,71.3842,71.4633,48329.0
2021-07-07 15:05:00,81.35,81.36,81.25,81.27,34321.0,71.4633,71.4721,71.3755,71.393,34321.0
2021-07-07 15:10:00,81.28,81.32,81.25,81.3,28788.0,71.4018,71.4369,71.3755,71.4194,28788.0
2021-07-07 15:15:00,81.29,81.31,81.23,81.24,38646.0,71.4106,71.4282,71.3579,71.3667,38646.0
2021-07-07 15:20:00,81.24,81.34,81.24,81.33,30784.0,71.3667,71.4545,71.3667,71.4457,30784.0
2021-07-07 15:25:00,81.32,81.33,81.25,81.29,60323.0,71.4369,71.4457,71.3755,71.4106,60323.0
2021-07-07 15:30:00,81.3,81.33,81.24,81.31,97555.0,71.4194,71.4457,71.3667,71.4282,97555.0
2021-07-07 15:35:00,81.31,81.35,81.23,81.28,45187.0,71.4282,71.4633,71.3579,71.4018,45187.0
2021-07-07 15:40:00,81.28,81.32,81.19,81.27,64477.0,71.4018,71.4369,71.3227,71.393,64477.0
2021-07-07 15:45:00,81.27,81.35,81.15,81.33,109931.0,71.393,71.4633,71.2876,71.4457,109931.0
2021-07-07 15:50:00,81.33,81.38,81.27,81.33,123477.0,71.4457,71.4897,71.393,71.4457,123477.0
2021-07-07 15:55:00,81.33,81.38,81.21,81.38,286100.0,71.4457,71.4897,71.3403,71.4897,286100.0
2021-07-08 09:30:00,80.59,80.76,80.31,80.59,164508.0,70.7957,70.945,70.5497,70.7957,164508.0
2021-07-08 09:35:00,80.6,80.61,80.31,80.44,40475.0,70.8045,70.8132,70.5497,70.6639,40475.0
2021-07-08 09:40:00,80.42,80.44,80.21,80.35,43540.0,70.6463,70.6639,70.4619,70.5848,43540.0
2021-07-08 09:45:00,80.37,80.53,80.18,80.49,64157.0,70.6024,70.743,70.4355,70.7078,64157.0
2021-07-08 09:50:00,80.51,80.76,80.38,80.76,49761.0,70.7254,70.945,70.6112,70.945,49761.0
2021-07-08 09:55:00,80.78,80.87,80.67,80.79,26426.0,70.9626,71.0416,70.8659,70.9714,26426.0
2021-07-08 10:00:00,80.79,80.79,80.48,80.7,66810.0,70.9714,70.9714,70.699,70.8923,66810.0
2021-07-08 10:05:00,80.69,80.7,80.51,80.52,28144.0,70.8835,70.8923,70.7254,70.7342,28144.0
2021-07-08 10:10:00,80.51,80.52,80.29,80.29,59260.0,70.7254,70.7342,70.5321,70.5321,59260.0
2021-07-08 10:15:00,80.26,80.31,80.1,80.1,50895.0,70.5058,70.5497,70.3652,70.3652,50895.0
2021-07-08 10:20:00,80.09,80.14,80.04,80.12,68431.0,70.3564,70.4004,70.3125,70.3828,68431.0
2021-07-08 10:25:00,80.14,80.26,79.91,80.26,195730.0,70.4004,70.5058,70.1983,70.5058,195730.0
2021-07-08 10:30:00,80.26,80.3,80.15,80.21,39410.0,70.5058,70.5409,70.4091,70.4619,39410.0
2021-07-08 10:35:00,80.2,80.32,80.14,80.23,33852.0,70.4531,70.5585,70.4004,70.4794,33852.0
2021-07-08 10:40:00,80.22,80.33,80.14,80.32,45482.0,70.4706,70.5673,70.4004,70.5585,45482.0
2021-07-08 10:45:00,80.32,80.33,80.2,80.27,27131.0,70.5585,70.5673,70.4531,70.5146,27131.0
2021-07-08 10:50:00,80.25,80.48,80.25,80.45,24796.0,70.497,70.699,70.497,70.6727,24796.0
2021-07-08 10:55:00,80.45,80.46,80.31,80.33,34830.0,70.6727,70.6815,70.5497,70.5673,34830.0
2021-07-08 11:00:00,80.34,80.4,80.27,80.32,36372.0,70.5761,70.6288,70.5146,70.5585,36372.0
2021-07-08 11:05:00,80.31,80.47,80.25,80.43,29162.0,70.5497,70.6903,70.497,70.6551,29162.0
2021-07-08 11:10:00,80.42,80.46,80.35,80.36,26759.0,70.6463,70.6815,70.5848,70.5936,26759.0
2021-07-08 11:15:00,80.35,80.36,80.23,80.35,28214.0,70.5848,70.5936,70.4794,70.5848,28214.0
2021-07-08 11:20:00,80.36,80.5,80.36,80.46,38256.0,70.5936,70.7166,70.5936,70.6815,38256.0
2021-07-08 11:25:00,80.47,80.48,80.37,80.39,19234.0,70.6903,70.699,70.6024,70.62,19234.0
2021-07-08 11:30:00,80.39,80.41,80.3,80.39,26095.0,70.62,70.6375,70.5409,70.62,26095.0
2021-07-08 11:35:00,80.39,80.41,80.35,80.39,27504.0,70.62,70.6375,70.5848,70.62,27504.0
2021-07-08 11:40:00,80.39,80.51,80.39,80.45,16442.0,70.62,70.7254,70.62,70.6727,16442.0
2021-07-08 11:45:00,80.45,80.63,80.45,80.62,23596.0,70.6727,70.8308,70.6727,70.822,23596.0
2021-07-08 11:50:00,80.63,80.66,80.57,80.6,30809.0,70.8308,70.8572,70.7781,70.8045,30809.0
2021-07-08 11:55:00,80.61,80.62,80.52,80.52,23122.0,70.8132,70.822,70.7342,70.7342,23122.0
2021-07-08 12:00:00,80.53,80.61,80.5,80.57,20262.0,70.743,70.8132,70.7166,70.7781,20262.0
2021-07-08 12:05:00,80.57,80.61,80.56,80.57,22923.0,70.7781,70.8132,70.7693,70.7781,22923.0
2021-07-08 12:10:00,80.57,80.57,80.5,80.5,14504.0,70.7781,70.7781,70.7166,70.7166,14504.0
2021-07-08 12:15:00,80.5,80.57,80.5,80.52,13747.0,70.7166,70.7781,70.7166,70.7342,13747.0
2021-07-08 12:20:00,80.53,80.6,80.51,80.54,19639.0,70.743,70.8045,70.7254,70.7517,19639.0
2021-07-08 12:25:00,80.53,80.62,80.52,80.55,14867.0,70.743,70.822,70.7342,70.7605,14867.0
2021-07-08 12:30:00,80.53,80.62,80.52,80.55,17768.0,70.743,70.822,70.7342,70.7605,17768.0
2021-07-08 12:35:00,80.53,80.54,80.48,80.48,9499.0,70.743,70.7517,70.699,70.699,9499.0
2021-07-08 12:40:00,80.48,80.53,80.46,80.53,21756.0,70.699,70.743,70.6815,70.743,21756.0
2021-07-08 12:45:00,80.53,80.55,80.47,80.52,28620.0,70.743,70.7605,70.6903,70.7342,28620.0
2021-07-08 12:50:00,80.51,80.53,80.47,80.51,34186.0,70.7254,70.743,70.6903,70.7254,34186.0
2021-07-08 12:55:00,80.51,80.57,80.5,80.53,25217.0,70.7254,70.7781,70.7166,70.743,25217.0
2021-07-08 13:00:00,80.53,80.55,80.39,80.41,66013.0,70.743,70.7605,70.62,70.6375,66013.0
2021-07-08 13:05:00,80.41,80.5,80.4,80.45,35861.0,70.6375,70.7166,70.6288,70.6727,35861.0
2021-07-08 13:10:00,80.45,80.46,80.35,80.36,22684.0,70.6727,70.6815,70.5848,70.5936,22684.0
2021-07-08 13:15:00,80.36,80.42,80.36,80.4,18819.0,70.5936,70.6463,70.5936,70.6288,18819.0
2021-07-08 13:20:00,80.39,80.39,80.2,80.21,31221.0,70.62,70.62,70.4531,70.4619,31221.0
2021-07-08 13:25:00,80.22,80.27,80.19,80.27,23963.0,70.4706,70.5146,70.4443,70.5146,23963.0
2021-07-08 13:30:00,80.27,80.27,80.18,80.23,26295.0,70.5146,70.5146,70.4355,70.4794,26295.0
2021-07-08 13:35:00,80.22,80.26,80.21,80.21,17389.0,70.4706,70.5058,70.4619,70.4619,17389.0
2021-07-08 13:40:00,80.22,80.23,80.14,80.17,26980.0,70.4706,70.4794,70.4004,70.4267,26980.0
2021-07-08 13:45:00,80.17,80.18,80.1,80.1,27826.0,70.4267,70.4355,70.3652,70.3652,27826.0
2021-07-08 13:50:00,80.1,80.1,80.01,80.05,28178.0,70.3652,70.3652,70.2862,70.3213,28178.0
2021-07-08 13:55:00,80.04,80.11,80.01,80.1,30094.0,70.3125,70.374,70.2862,70.3652,30094.0
2021-07-08 14:00:00,80.09,80.11,80.05,80.09,23689.0,70.3564,70.374,70.3213,70.3564,23689.0
2021-07-08 14:05:00,80.1,80.14,80.06,80.08,28897.0,70.3652,70.4004,70.3301,70.3477,28897.0
2021-07-08 14:10:00,80.08,80.11,80.04,80.09,19554.0,70.3477,70.374,70.3125,70.3564,19554.0
2021-07-08 14:15:00,80.11,80.15,80.03,80.05,16654.0,70.374,70.4091,70.3037,70.3213,16654.0
2021-07-08 14:20:00,80.05,80.06,80.01,80.02,18719.0,70.3213,70.3301,70.2862,70.2949,18719.0
2021-07-08 14:25:00,80.02,80.05,79.96,80.01,43480.0,70.2949,70.3213,70.2422,70.2862,43480.0
2021-07-08 14:30:00,80.01,80.05,79.98,80.01,37530.0,70.2862,70.3213,70.2598,70.2862,37530.0
2021-07-08 14:35:00,80.01,80.03,79.95,79.96,69687.0,70.2862,70.3037,70.2334,70.2422,69687.0
2021-07-08 14:40:00,79.96,80.01,79.9,79.92,42794.0,70.2422,70.2862,70.1895,70.2071,42794.0
2021-07-08 14:45:00,79.92,79.95,79.88,79.91,49514.0,70.2071,70.2334,70.172,70.1983,49514.0
2021-07-08 14:50:00,79.91,79.92,79.87,79.9,39623.0,70.1983,70.2071,70.1632,70.1895,39623.0
2021-07-08 14:55:00,79.9,79.99,79.88,79.97,37219.0,70.1895,70.2686,70.172,70.251,37219.0
2021-07-08 15:00:00,79.98,79.99,79.94,79.97,37516.0,70.2598,70.2686,70.2247,70.251,37516.0
2021-07-08 15:05:00,79.98,80.0,79.91,79.92,36006.0,70.2598,70.2774,70.1983,70.2071,36006.0
2021-07-08 15:10:00,79.92,79.93,79.82,79.83,31236.0,70.2071,70.2159,70.1192,70.128,31236.0
2021-07-08 15:15:00,79.82,79.84,79.78,79.81,90098.0,70.1192,70.1368,70.0841,70.1105,90098.0
2021-07-08 15:20:00,79.81,79.86,79.79,79.84,40121.0,70.1105,70.1544,70.0929,70.1368,40121.0
2021-07-08 15:25:00,79.84,79.87,79.81,79.87,30525.0,70.1368,70.1632,70.1105,70.1632,30525.0
2021-07-08 15:30:00,79.87,80.03,79.86,80.03,83636.0,70.1632,70.3037,70.1544,70.3037,83636.0
2021-07-08 15:35:00,80.03,80.05,79.93,79.93,81885.0,70.3037,70.3213,70.2159,70.2159,81885.0
2021-07-08 15:40:00,79.93,79.95,79.84,79.93,102530.0,70.2159,70.2334,70.1368,70.2159,102530.0
2021-07-08 15:45:00,79.93,79.98,79.86,79.87,87246.0,70.2159,70.2598,70.1544,70.1632,87246.0
2021-07-08 15:50:00,79.86,80.11,79.81,80.07,120192.0,70.1544,70.374,70.1105,70.3389,120192.0
2021-07-08 15:55:00,80.07,80.25,80.06,80.23,323302.0,70.3389,70.497,70.3301,70.4794,323302.0
2021-07-09 09:30:00,80.91,81.19,80.87,81.13,99593.0,71.0768,71.3227,71.0416,71.27,99593.0
2021-07-09 09:35:00,81.14,81.29,81.04,81.28,25319.0,71.2788,71.4106,71.191,71.4018,25319.0
2021-07-09 09:40:00,81.27,81.45,81.24,81.28,35596.0,71.393,71.5512,71.3667,71.4018,35596.0
2021-07-09 09:45:00,81.27,81.41,81.12,81.12,48341.0,71.393,71.516,71.2613,71.2613,48341.0
2021-07-09 09:50:00,81.12,81.27,81.1,81.27,40983.0,71.2613,71.393,71.2437,71.393,40983.0
2021-07-09 09:55:00,81.3,81.45,81.27,81.28,24538.0,71.4194,71.5512,71.393,71.4018,24538.0
2021-07-09 10:00:00,81.29,81.38,81.29,81.31,24552.0,71.4106,71.4897,71.4106,71.4282,24552.0
2021-07-09 10:05:00,81.29,81.42,81.26,81.29,31979.0,71.4106,71.5248,71.3842,71.4106,31979.0
2021-07-09 10:10:00,81.31,81.45,81.3,81.43,31838.0,71.4282,71.5512,71.4194,71.5336,31838.0
2021-07-09 10:15:00,81.44,81.68,81.44,81.66,62476.0,71.5424,71.7532,71.5424,71.7356,62476.0
2021-07-09 10:20:00,81.65,81.65,81.54,81.57,23166.0,71.7268,71.7268,71.6302,71.6566,23166.0
2021-07-09 10:25:00,81.57,81.61,81.52,81.52,30283.0,71.6566,71.6917,71.6126,71.6126,30283.0
2021-07-09 10:30:00,81.53,81.6,81.49,81.5,22695.0,71.6214,71.6829,71.5863,71.5951,22695.0
2021-07-09 10:35:00,81.5,81.59,81.49,81.53,26647.0,71.5951,71.6741,71.5863,71.6214,26647.0
2021-07-09 10:40:00,81.53,81.58,81.47,81.49,25008.0,71.6214,71.6654,71.5687,71.5863,25008.0
2021-07-09 10:45:00,81.48,81.5,81.32,81.36,29840.0,71.5775,71.5951,71.4369,71.4721,29840.0
2021-07-09 10:50:00,81.35,81.41,81.34,81.37,26151.0,71.4633,71.516,71.4545,71.4809,26151.0
2021-07-09 10:55:00,81.38,81.39,81.17,81.18,25650.0,71.4897,71.4984,71.3052,71.314,25650.0
2021-07-09 11:00:00,81.17,81.25,81.14,81.25,32867.0,71.3052,71.3755,71.2788,71.3755,32867.0
2021-07-09 11:05:00,81.26,81.37,81.26,81.35,16649.0,71.3842,71.4809,71.3842,71.4633,16649.0
2021-07-09 11:10:00,81.37,81.4,81.3,81.38,13526.0,71.4809,71.5072,71.4194,71.4897,13526.0
2021-07-09 11:15:00,81.37,81.41,81.34,81.4,25370.0,71.4809,71.516,71.4545,71.5072,25370.0
2021-07-09 11:20:00,81.4,81.45,81.37,81.39,30704.0,71.5072,71.5512,71.4809,71.4984,30704.0
2021-07-09 11:25:00,81.4,81.49,81.4,81.45,19393.0,71.5072,71.5863,71.5072,71.5512,19393.0
2021-07-09 11:30:00,81.45,81.53,81.43,81.48,18194.0,71.5512,71.6214,71.5336,71.5775,18194.0
2021-07-09 11:35:00,81.48,81.57,81.48,81.5,44036.0,71.5775,71.6566,71.5775,71.5951,44036.0
2021-07-09 11:40:00,81.5,81.63,81.49,81.59,19100.0,71.5951,71.7093,71.5863,71.6741,19100.0
2021-07-09 11:45:00,81.59,81.62,81.52,81.52,24288.0,71.6741,71.7005,71.6126,71.6126,24288.0
2021-07-09 11:50:00,81.51,81.61,81.51,81.54,21042.0,71.6039,71.6917,71.6039,71.6302,21042.0
2021-07-09 11:55:00,81.54,81.6,81.48,81.48,43291.0,71.6302,71.6829,71.5775,71.5775,43291.0
2021-07-09 12:00:00,81.48,81.57,81.48,81.52,23111.0,71.5775,71.6566,71.5775,71.6126,23111.0
2021-07-09 12:05:00,81.52,81.57,81.5,81.51,15850.0,71.6126,71.6566,71.5951,71.6039,15850.0
2021-07-09 12:10:00,81.5,81.5,81.44,81.45,28550.0,71.5951,71.5951,71.5424,71.5512,28550.0
2021-07-09 12:15:00,81.45,81.46,81.41,81.44,24794.0,71.5512,71.5599,71.516,71.5424,24794.0
2021-07-09 12:20:00,81.45,81.46,81.37,81.38,29540.0,71.5512,71.5599,71.4809,71.4897,29540.0
2021-07-09 12:25:00,81.38,81.42,81.36,81.4,17051.0,71.4897,71.5248,71.4721,71.5072,17051.0
2021-07-09 12:30:00,81.39,81.44,81.36,81.44,17470.0,71.4984,71.5424,71.4721,71.5424,17470.0
2021-07-09 12:35:00,81.43,81.48,81.42,81.46,15171.0,71.5336,71.5775,71.5248,71.5599,15171.0
2021-07-09 12:40:00,81.45,81.47,81.43,81.45,8933.0,71.5512,71.5687,71.5336,71.5512,8933.0
2021-07-09 12:45:00,81.45,81.47,81.37,81.38,16448.0,71.5512,71.5687,71.4809,71.4897,16448.0
2021-07-09 12:50:00,81.37,81.38,81.33,81.34,20475.0,71.4809,71.4897,71.4457,71.4545,20475.0
2021-07-09 12:55:00,81.34,81.35,81.29,81.29,25211.0,71.4545,71.4633,71.4106,71.4106,25211.0
2021-07-09 13:00:00,81.3,81.41,81.29,81.41,21383.0,71.4194,71.516,71.4106,71.516,21383.0
2021-07-09 13:05:00,81.41,81.43,81.33,81.34,31050.0,71.516,71.5336,71.4457,71.4545,31050.0
2021-07-09 13:10:00,81.34,81.37,81.31,81.36,10528.0,71.4545,71.4809,71.4282,71.4721,10528.0
2021-07-09 13:15:00,81.35,81.41,81.32,81.39,18876.0,71.4633,71.516,71.4369,71.4984,18876.0
2021-07-09 13:20:00,81.4,81.42,81.38,81.42,11642.0,71.5072,71.5248,71.4897,71.5248,11642.0
2021-07-09 13:25:00,81.43,81.45,81.4,81.43,9242.0,71.5336,71.5512,71.5072,71.5336,9242.0
2021-07-09 13:30:00,81.42,81.43,81.37,81.4,16390.0,71.5248,71.5336,71.4809,71.5072,16390.0
2021-07-09 13:35:00,81.39,81.44,81.37,81.42,14993.0,71.4984,71.5424,71.4809,71.5248,14993.0
2021-07-09 13:40:00,81.43,81.54,81.43,81.54,15309.0,71.5336,71.6302,71.5336,71.6302,15309.0
2021-07-09 13:45:00,81.54,81.55,81.48,81.51,17967.0,71.6302,71.639,71.5775,71.6039,17967.0
2021-07-09 13:50:00,81.51,81.57,81.5,81.56,7181.0,71.6039,71.6566,71.5951,71.6478,7181.0
2021-07-09 13:55:00,81.56,81.57,81.49,81.49,23349.0,71.6478,71.6566,71.5863,71.5863,23349.0
2021-07-09 14:00:00,81.49,81.51,81.47,81.47,14021.0,71.5863,71.6039,71.5687,71.5687,14021.0
2021-07-09 14:05:00,81.48,81.5,81.45,81.46,14228.0,71.5775,71.5951,71.5512,71.5599,14228.0
2021-07-09 14:10:00,81.46,81.51,81.46,81.48,21790.0,71.5599,71.6039,71.5599,71.5775,21790.0
2021-07-09 14:15:00,81.49,81.52,81.47,81.51,22469.0,71.5863,71.6126,71.5687,71.6039,22469.0
2021-07-09 14:20:00,81.51,81.57,81.49,81.53,39638.0,71.6039,71.6566,71.5863,71.6214,39638.0
2021-07-09 14:25:00,81.53,81.55,81.45,81.47,17175.0,71.6214,71.639,71.5512,71.5687,17175.0
2021-07-09 14:30:00,81.47,81.48,81.41,81.42,14833.0,71.5687,71.5775,71.516,71.5248,14833.0
2021-07-09 14:35:00,81.43,81.48,81.42,81.48,16800.0,71.5336,71.5775,71.5248,71.5775,16800.0
2021-07-09 14:40:00,81.48,81.53,81.47,81.52,13781.0,71.5775,71.6214,71.5687,71.6126,13781.0
2021-07-09 14:45:00,81.53,81.53,81.5,81.51,13050.0,71.6214,71.6214,71.5951,71.6039,13050.0
2021-07-09 14:50:00,81.52,81.55,81.5,81.54,11568.0,71.6126,71.639,71.5951,71.6302,11568.0
2021-07-09 14:55:00,81.54,81.58,81.53,81.57,18922.0,71.6302,71.6654,71.6214,71.6566,18922.0
2021-07-09 15:00:00,81.58,81.58,81.53,81.55,15069.0,71.6654,71.6654,71.6214,71.639,15069.0
2021-07-09 15:05:00,81.54,81.6,81.54,81.58,14136.0,71.6302,71.6829,71.6302,71.6654,14136.0
2021-07-09 15:10:00,81.58,81.62,81.54,81.56,29441.0,71.6654,71.7005,71.6302,71.6478,29441.0
2021-07-09 15:15:00,81.56,81.6,81.55,81.6,16958.0,71.6478,71.6829,71.639,71.6829,16958.0
2021-07-09 15:20:00,81.6,81.6,81.49,81.51,33494.0,71.6829,71.6829,71.5863,71.6039,33494.0
2021-07-09 15:25:00,81.51,81.58,81.5,81.57,26622.0,71.6039,71.6654,71.5951,71.6566,26622.0
2021-07-09 15:30:00,81.57,81.62,81.55,81.56,30385.0,71.6566,71.7005,71.639,71.6478,30385.0
2021-07-09 15:35:00,81.57,81.62,81.51,81.55,62969.0,71.6566,71.7005,71.6039,71.639,62969.0
2021-07-09 15:40:00,81.56,81.57,81.4,81.41,68852.0,71.6478,71.6566,71.5072,71.516,68852.0
2021-07-09 15:45:00,81.41,81.43,81.35,81.4,97340.0,71.516,71.5336,71.4633,71.5072,97340.0
2021-07-09 15:50:00,81.4,81.42,81.34,81.36,98542.0,71.5072,71.5248,71.4545,71.4721,98542.0
2021-07-09 15:55:00,81.35,81.43,81.29,81.32,232320.0,71.4633,71.5336,71.4106,71.4369,232320.0
2021-07-12 09:30:00,80.89,81.06,80.43,80.79,174724.0,71.0592,71.2085,70.6551,70.9714,174724.0
2021-07-12 09:35:00,80.8,81.3,80.73,81.22,47831.0,70.9801,71.4194,70.9187,71.3491,47831.0
2021-07-12 09:40:00,81.23,81.33,81.12,81.21,32826.0,71.3579,71.4457,71.2613,71.3403,32826.0
2021-07-12 09:45:00,81.23,81.4,81.17,81.38,64762.0,71.3579,71.5072,71.3052,71.4897,64762.0
2021-07-12 09:50:00,81.38,81.52,81.31,81.44,46253.0,71.4897,71.6126,71.4282,71.5424,46253.0
2021-07-12 09:55:00,81.42,81.62,81.37,81.56,39891.0,71.5248,71.7005,71.4809,71.6478,39891.0
2021-07-12 10:00:00,81.56,81.79,81.55,81.69,48820.0,71.6478,71.8498,71.639,71.762,48820.0
2021-07-12 10:05:00,81.69,81.75,81.63,81.69,26526.0,71.762,71.8147,71.7093,71.762,26526.0
2021-07-12 10:10:00,81.7,81.73,81.64,81.66,31255.0,71.7708,71.7971,71.7181,71.7356,31255.0
2021-07-12 10:15:00,81.65,81.84,81.65,81.84,29678.0,71.7268,71.8938,71.7268,71.8938,29678.0
2021-07-12 10:20:00,81.84,81.92,81.81,81.89,34418.0,71.8938,71.964,71.8674,71.9377,34418.0
2021-07-12 10:25:00,81.9,81.94,81.81,81.83,29379.0,71.9465,71.9816,71.8674,71.885,29379.0
2021-07-12 10:30:00,81.83,81.94,81.83,81.84,17288.0,71.885,71.9816,71.885,71.8938,17288.0
2021-07-12 10:35:00,81.86,81.94,81.78,81.92,36573.0,71.9113,71.9816,71.841,71.964,36573.0
2021-07-12 10:40:00,81.92,82.0,81.86,81.95,44126.0,71.964,72.0343,71.9113,71.9904,44126.0
2021-07-12 10:45:00,81.93,81.94,81.81,81.88,21953.0,71.9728,71.9816,71.8674,71.9289,21953.0
2021-07-12 10:50:00,81.89,81.95,81.85,81.92,21548.0,71.9377,71.9904,71.9025,71.964,21548.0
2021-07-12 10:55:00,81.92,81.97,81.89,81.95,13803.0,71.964,72.008,71.9377,71.9904,13803.0
2021-07-12 11:00:00,81.96,81.97,81.83,81.84,25957.0,71.9992,72.008,71.885,71.8938,25957.0
2021-07-12 11:05:00,81.84,81.9,81.83,81.89,37220.0,71.8938,71.9465,71.885,71.9377,37220.0
2021-07-12 11:10:00,81.88,81.95,81.86,81.9,18148.0,71.9289,71.9904,71.9113,71.9465,18148.0
2021-07-12 11:15:00,81.9,81.91,81.79,81.84,40146.0,71.9465,71.9552,71.8498,71.8938,40146.0
2021-07-12 11:20:00,81.84,81.9,81.84,81.87,20411.0,71.8938,71.9465,71.8938,71.9201,20411.0
2021-07-12 11:25:00,81.87,81.87,81.79,81.85,12069.0,71.9201,71.9201,71.8498,71.9025,12069.0
2021-07-12 11:30:00,81.83,81.84,81.71,81.75,23883.0,71.885,71.8938,71.7796,71.8147,23883.0
2021-07-12 11:35:00,81.75,81.8,81.71,81.73,12570.0,71.8147,71.8586,71.7796,71.7971,12570.0
2021-07-12 11:40:00,81.74,81.83,81.74,81.78,23545.0,71.8059,71.885,71.8059,71.841,23545.0
2021-07-12 11:45:00,81.79,81.8,81.7,81.7,14253.0,71.8498,71.8586,71.7708,71.7708,14253.0
2021-07-12 11:50:00,81.7,81.72,81.65,81.71,17035.0,71.7708,71.7883,71.7268,71.7796,17035.0
2021-07-12 11:55:00,81.71,81.78,81.69,81.76,13319.0,71.7796,71.841,71.762,71.8235,13319.0
2021-07-12 12:00:00,81.76,81.85,81.75,81.85,15864.0,71.8235,71.9025,71.8147,71.9025,15864.0
2021-07-12 12:05:00,81.86,81.88,81.82,81.85,11854.0,71.9113,71.9289,71.8762,71.9025,11854.0
2021-07-12 12:10:00,81.86,81.92,81.83,81.89,19874.0,71.9113,71.964,71.885,71.9377,19874.0
2021-07-12 12:15:00,81.91,81.97,81.9,81.97,13182.0,71.9552,72.008,71.9465,72.008,13182.0
2021-07-12 12:20:00,81.97,82.02,81.96,81.97,28641.0,72.008,72.0519,71.9992,72.008,28641.0
2021-07-12 12:25:00,81.96,81.97,81.88,81.91,21435.0,71.9992,72.008,71.9289,71.9552,21435.0
2021-07-12 12:30:00,81.9,81.9,81.85,81.88,9803.0,71.9465,71.9465,71.9025,71.9289,9803.0
2021-07-12 12:35:00,81.89,81.9,81.86,81.87,10069.0,71.9377,71.9465,71.9113,71.9201,10069.0
2021-07-12 12:40:00,81.88,81.92,81.86,81.89,17173.0,71.9289,71.964,71.9113,71.9377,17173.0
2021-07-12 12:45:00,81.9,81.93,81.88,81.89,17059.0,71.9465,71.9728,71.9289,71.9377,17059.0
2021-07-12 12:50:00,81.9,81.9,81.86,81.87,10626.0,71.9465,71.9465,71.9113,71.9201,10626.0
2021-07-12 12:55:00,81.87,81.88,81.83,81.86,15066.0,71.9201,71.9289,71.885,71.9113,15066.0
2021-07-12 13:00:00,81.86,81.95,81.84,81.94,18938.0,71.9113,71.9904,71.8938,71.9816,18938.0
2021-07-12 13:05:00,81.94,81.95,81.91,81.93,21388.0,71.9816,71.9904,71.9552,71.9728,21388.0
2021-07-12 13:10:00,81.92,82.0,81.9,81.95,40219.0,71.964,72.0343,71.9465,71.9904,40219.0
2021-07-12 13:15:00,81.96,81.98,81.89,81.91,12934.0,71.9992,72.0167,71.9377,71.9552,12934.0
2021-07-12 13:20:00,81.9,81.97,81.85,81.94,19234.0,71.9465,72.008,71.9025,71.9816,19234.0
2021-07-12 13:25:00,81.94,82.05,81.94,82.04,13619.0,71.9816,72.0782,71.9816,72.0694,13619.0
2021-07-12 13:30:00,82.03,82.05,82.01,82.03,14347.0,72.0607,72.0782,72.0431,72.0607,14347.0
2021-07-12 13:35:00,82.03,82.11,82.01,82.1,28040.0,72.0607,72.1309,72.0431,72.1222,28040.0
2021-07-12 13:40:00,82.09,82.11,82.02,82.03,14184.0,72.1134,72.1309,72.0519,72.0607,14184.0
2021-07-12 13:45:00,82.04,82.05,81.98,82.03,16901.0,72.0694,72.0782,72.0167,72.0607,16901.0
2021-07-12 13:50:00,82.02,82.06,82.0,82.04,22165.0,72.0519,72.087,72.0343,72.0694,22165.0
2021-07-12 13:55:00,82.03,82.04,81.97,81.98,15706.0,72.0607,72.0694,72.008,72.0167,15706.0
2021-07-12 14:00:00,81.97,81.98,81.92,81.94,17711.0,72.008,72.0167,71.964,71.9816,17711.0
2021-07-12 14:05:00,81.94,81.96,81.91,81.92,22978.0,71.9816,71.9992,71.9552,71.964,22978.0
2021-07-12 14:10:00,81.92,81.96,81.91,81.95,13980.0,71.964,71.9992,71.9552,71.9904,13980.0
2021-07-12 14:15:00,81.95,81.99,81.94,81.96,20765.0,71.9904,72.0255,71.9816,71.9992,20765.0
2021-07-12 14:20:00,81.97,82.0,81.96,81.97,15917.0,72.008,72.0343,71.9992,72.008,15917.0
2021-07-12 14:25:00,81.97,82.06,81.97,82.03,42886.0,72.008,72.087,72.008,72.0607,42886.0
2021-07-12 14:30:00,82.03,82.07,82.0,82.04,27966.0,72.0607,72.0958,72.0343,72.0694,27966.0
2021-07-12 14:35:00,82.03,82.05,82.01,82.04,19600.0,72.0607,72.0782,72.0431,72.0694,19600.0
2021-07-12 14:40:00,82.04,82.05,81.99,82.01,20078.0,72.0694,72.0782,72.0255,72.0431,20078.0
2021-07-12 14:45:00,81.98,81.99,81.95,81.96,16670.0,72.0167,72.0255,71.9904,71.9992,16670.0
2021-07-12 14:50:00,81.95,82.0,81.94,81.95,17960.0,71.9904,72.0343,71.9816,71.9904,17960.0
2021-07-12 14:55:00,81.95,82.03,81.93,81.99,33439.0,71.9904,72.0607,71.9728,72.0255,33439.0
2021-07-12 15:00:00,81.98,82.01,81.97,82.01,34082.0,72.0167,72.0431,72.008,72.0431,34082.0
2021-07-12 15:05:00,82.01,82.01,81.92,81.94,45907.0,72.0431,72.0431,71.964,71.9816,45907.0
2021-07-12 15:10:00,81.93,81.96,81.91,81.92,30068.0,71.9728,71.9992,71.9552,71.964,30068.0
2021-07-12 15:15:00,81.92,81.97,81.91,81.95,27843.0,71.964,72.008,71.9552,71.9904,27843.0
2021-07-12 15:20:00,81.95,81.97,81.91,81.94,35013.0,71.9904,72.008,71.9552,71.9816,35013.0
2021-07-12 15:25:00,81.94,81.95,81.89,81.94,31716.0,71.9816,71.9904,71.9377,71.9816,31716.0
2021-07-12 15:30:00,81.94,81.97,81.9,81.94,42034.0,71.9816,72.008,71.9465,71.9816,42034.0
2021-07-12 15:35:00,81.95,81.99,81.92,81.92,38683.0,71.9904,72.0255,71.964,71.964,38683.0
2021-07-12 15:40:00,81.93,82.01,81.92,82.01,42877.0,71.9728,72.0431,71.964,72.0431,42877.0
2021-07-12 15:45:00,82.01,82.05,81.99,82.02,70703.0,72.0431,72.0782,72.0255,72.0519,70703.0
2021-07-12 15:50:00,82.02,82.04,81.91,81.95,94326.0,72.0519,72.0694,71.9552,71.9904,94326.0
2021-07-12 15:55:00,81.94,81.95,81.78,81.82,284919.0,71.9816,71.9904,71.841,71.8762,284919.0
2021-07-13 09:30:00,82.01,82.24,81.82,82.2,130449.0,72.0431,72.2451,71.8762,72.21,130449.0
2021-07-13 09:35:00,82.2,82.34,82.13,82.2,51973.0,72.21,72.333,72.1485,72.21,51973.0
2021-07-13 09:40:00,82.17,82.25,82.05,82.18,45084.0,72.1836,72.2539,72.0782,72.1924,45084.0
2021-07-13 09:45:00,82.17,82.19,81.92,82.01,78027.0,72.1836,72.2012,71.964,72.0431,78027.0
2021-07-13 09:50:00,82.02,82.14,81.97,82.09,45460.0,72.0519,72.1573,72.008,72.1134,45460.0
2021-07-13 09:55:00,82.07,82.07,81.9,81.9,34352.0,72.0958,72.0958,71.9465,71.9465,34352.0
2021-07-13 10:00:00,81.91,81.93,81.65,81.77,43654.0,71.9552,71.9728,71.7268,71.8323,43654.0
2021-07-13 10:05:00,81.8,81.95,81.78,81.95,17818.0,71.8586,71.9904,71.841,71.9904,17818.0
2021-07-13 10:10:00,81.93,82.0,81.85,81.93,18202.0,71.9728,72.0343,71.9025,71.9728,18202.0
2021-07-13 10:15:00,81.92,82.16,81.89,82.15,28497.0,71.964,72.1749,71.9377,72.1661,28497.0
2021-07-13 10:20:00,82.14,82.17,82.04,82.11,31422.0,72.1573,72.1836,72.0694,72.1309,31422.0
2021-07-13 10:25:00,82.13,82.13,81.96,82.0,20930.0,72.1485,72.1485,71.9992,72.0343,20930.0
2021-07-13 10:30:00,81.99,82.08,81.97,81.97,23956.0,72.0255,72.1046,72.008,72.008,23956.0
2021-07-13 10:35:00,81.96,82.02,81.94,82.0,10571.0,71.9992,72.0519,71.9816,72.0343,10571.0
2021-07-13 10:40:00,82.0,82.01,81.84,81.86,23417.0,72.0343,72.0431,71.8938,71.9113,23417.0
2021-07-13 10:45:00,81.85,81.85,81.74,81.74,23954.0,71.9025,71.9025,71.8059,71.8059,23954.0
2021-07-13 10:50:00,81.74,81.8,81.69,81.7,27603.0,71.8059,71.8586,71.762,71.7708,27603.0
2021-07-13 10:55:00,81.69,81.79,81.66,81.7,33882.0,71.762,71.8498,71.7356,71.7708,33882.0
2021-07-13 11:00:00,81.71,81.75,81.64,81.73,20411.0,71.7796,71.8147,71.7181,71.7971,20411.0
2021-07-13 11:05:00,81.74,81.85,81.73,81.78,22373.0,71.8059,71.9025,71.7971,71.841,22373.0
2021-07-13 11:10:00,81.77,81.84,81.75,81.82,10979.0,71.8323,71.8938,71.8147,71.8762,10979.0
2021-07-13 11:15:00,81.83,81.86,81.79,81.8,12872.0,71.885,71.9113,71.8498,71.8586,12872.0
2021-07-13 11:20:00,81.8,81.8,81.74,81.78,13784.0,71.8586,71.8586,71.8059,71.841,13784.0
2021-07-13 11:25:00,81.77,81.81,81.77,81.78,10640.0,71.8323,71.8674,71.8323,71.841,10640.0
2021-07-13 11:30:00,81.77,81.79,81.7,81.79,24768.0,71.8323,71.8498,71.7708,71.8498,24768.0
2021-07-13 11:35:00,81.79,81.85,81.74,81.77,25087.0,71.8498,71.9025,71.8059,71.8323,25087.0
2021-07-13 11:40:00,81.78,81.79,81.73,81.76,9058.0,71.841,71.8498,71.7971,71.8235,9058.0
2021-07-13 11:45:00,81.77,81.8,81.72,81.8,15634.0,71.8323,71.8586,71.7883,71.8586,15634.0
2021-07-13 11:50:00,81.78,81.87,81.78,81.87,21389.0,71.841,71.9201,71.841,71.9201,21389.0
2021-07-13 11:55:00,81.84,81.9,81.82,81.86,22746.0,71.8938,71.9465,71.8762,71.9113,22746.0
2021-07-13 12:00:00,81.85,81.9,81.83,81.85,13690.0,71.9025,71.9465,71.885,71.9025,13690.0
2021-07-13 12:05:00,81.85,81.91,81.83,81.89,12196.0,71.9025,71.9552,71.885,71.9377,12196.0
2021-07-13 12:10:00,81.9,81.97,81.87,81.9,15302.0,71.9465,72.008,71.9201,71.9465,15302.0
2021-07-13 12:15:00,81.9,81.92,81.85,81.85,12543.0,71.9465,71.964,71.9025,71.9025,12543.0
2021-07-13 12:20:00,81.86,81.86,81.74,81.76,20355.0,71.9113,71.9113,71.8059,71.8235,20355.0
2021-07-13 12:25:00,81.76,81.79,81.74,81.79,9195.0,71.8235,71.8498,71.8059,71.8498,9195.0
2021-07-13 12:30:00,81.78,81.82,81.77,81.82,10239.0,71.841,71.8762,71.8323,71.8762,10239.0
2021-07-13 12:35:00,81.81,81.83,81.8,81.82,6607.0,71.8674,71.885,71.8586,71.8762,6607.0
2021-07-13 12:40:00,81.82,81.84,81.78,81.79,11900.0,71.8762,71.8938,71.841,71.8498,11900.0
2021-07-13 12:45:00,81.79,81.79,81.74,81.76,18820.0,71.8498,71.8498,71.8059,71.8235,18820.0
2021-07-13 12:50:00,81.76,81.82,81.75,81.81,16239.0,71.8235,71.8762,71.8147,71.8674,16239.0
2021-07-13 12:55:00,81.82,81.85,81.81,81.84,9906.0,71.8762,71.9025,71.8674,71.8938,9906.0
2021-07-13 13:00:00,81.84,81.85,81.81,81.82,17065.0,71.8938,71.9025,71.8674,71.8762,17065.0
2021-07-13 13:05:00,81.82,81.85,81.8,81.81,8777.0,71.8762,71.9025,71.8586,71.8674,8777.0
2021-07-13 13:10:00,81.81,81.83,81.74,81.75,19463.0,71.8674,71.885,71.8059,71.8147,19463.0
2021-07-13 13:15:00,81.75,81.76,81.61,81.62,28633.0,71.8147,71.8235,71.6917,71.7005,28633.0
2021-07-13 13:20:00,81.64,81.8,81.63,81.77,12214.0,71.7181,71.8586,71.7093,71.8323,12214.0
2021-07-13 13:25:00,81.76,81.78,81.72,81.76,25186.0,71.8235,71.841,71.7883,71.8235,25186.0
2021-07-13 13:30:00,81.78,81.81,81.74,81.75,10364.0,71.841,71.8674,71.8059,71.8147,10364.0
2021-07-13 13:35:00,81.75,81.87,81.75,81.87,17109.0,71.8147,71.9201,71.8147,71.9201,17109.0
2021-07-13 13:40:00,81.87,81.88,81.83,81.86,15675.0,71.9201,71.9289,71.885,71.9113,15675.0
2021-07-13 13:45:00,81.85,81.93,81.85,81.9,13344.0,71.9025,71.9728,71.9025,71.9465,13344.0
2021-07-13 13:50:00,81.89,81.93,81.86,81.86,27651.0,71.9377,71.9728,71.9113,71.9113,27651.0
2021-07-13 13:55:00,81.86,81.89,81.85,81.87,16634.0,71.9113,71.9377,71.9025,71.9201,16634.0
2021-07-13 14:00:00,81.86,81.9,81.77,81.89,21622.0,71.9113,71.9465,71.8323,71.9377,21622.0
2021-07-13 14:05:00,81.89,81.93,81.88,81.89,9987.0,71.9377,71.9728,71.9289,71.9377,9987.0
2021-07-13 14:10:00,81.9,81.92,81.87,81.91,12267.0,71.9465,71.964,71.9201,71.9552,12267.0
2021-07-13 14:15:00,81.92,81.94,81.9,81.93,9840.0,71.964,71.9816,71.9465,71.9728,9840.0
2021-07-13 14:20:00,81.94,81.94,81.84,81.85,15379.0,71.9816,71.9816,71.8938,71.9025,15379.0
2021-07-13 14:25:00,81.85,81.88,81.79,81.81,15691.0,71.9025,71.9289,71.8498,71.8674,15691.0
2021-07-13 14:30:00,81.81,81.81,81.73,81.77,21011.0,71.8674,71.8674,71.7971,71.8323,21011.0
2021-07-13 14:35:00,81.78,81.81,81.78,81.78,8237.0,71.841,71.8674,71.841,71.841,8237.0
2021-07-13 14:40:00,81.78,81.79,81.72,81.73,14565.0,71.841,71.8498,71.7883,71.7971,14565.0
2021-07-13 14:45:00,81.73,81.73,81.69,81.72,12026.0,71.7971,71.7971,71.762,71.7883,12026.0
2021-07-13 14:50:00,81.73,81.76,81.72,81.73,14534.0,71.7971,71.8235,71.7883,71.7971,14534.0
2021-07-13 14:55:00,81.72,81.72,81.69,81.69,11674.0,71.7883,71.7883,71.762,71.762,11674.0
2021-07-13 15:00:00,81.68,81.73,81.68,81.7,14413.0,71.7532,71.7971,71.7532,71.7708,14413.0
2021-07-13 15:05:00,81.69,81.72,81.62,81.62,28482.0,71.762,71.7883,71.7005,71.7005,28482.0
2021-07-13 15:10:00,81.64,81.64,81.53,81.53,18706.0,71.7181,71.7181,71.6214,71.6214,18706.0
2021-07-13 15:15:00,81.53,81.58,81.52,81.57,17482.0,71.6214,71.6654,71.6126,71.6566,17482.0
2021-07-13 15:20:00,81.57,81.59,81.51,81.53,16998.0,71.6566,71.6741,71.6039,71.6214,16998.0
2021-07-13 15:25:00,81.53,81.6,81.53,81.6,21131.0,71.6214,71.6829,71.6214,71.6829,21131.0
2021-07-13 15:30:00,81.59,81.65,81.56,81.64,36353.0,71.6741,71.7268,71.6478,71.7181,36353.0
2021-07-13 15:35:00,81.64,81.69,81.59,81.68,37419.0,71.7181,71.762,71.6741,71.7532,37419.0
2021-07-13 15:40:00,81.67,81.74,81.64,81.73,27247.0,71.7444,71.8059,71.7181,71.7971,27247.0
2021-07-13 15:45:00,81.73,81.73,81.63,81.68,32555.0,71.7971,71.7971,71.7093,71.7532,32555.0
2021-07-13 15:50:00,81.65,81.72,81.61,81.71,76324.0,71.7268,71.7883,71.6917,71.7796,76324.0
2021-07-13 15:55:00,81.71,81.73,81.6,81.67,118008.0,71.7796,71.7971,71.6829,71.7444,118008.0
2021-07-14 09:30:00,81.95,82.02,81.71,81.76,113370.0,71.9904,72.0519,71.7796,71.8235,113370.0
2021-07-14 09:35:00,81.78,81.98,81.72,81.92,34550.0,71.841,72.0167,71.7883,71.964,34550.0
2021-07-14 09:40:00,81.94,82.1,81.83,81.89,47498.0,71.9816,72.1222,71.885,71.9377,47498.0
2021-07-14 09:45:00,81.88,81.94,81.73,81.94,38677.0,71.9289,71.9816,71.7971,71.9816,38677.0
2021-07-14 09:50:00,81.95,81.97,81.73,81.76,39294.0,71.9904,72.008,71.7971,71.8235,39294.0
2021-07-14 09:55:00,81.76,81.81,81.62,81.66,48549.0,71.8235,71.8674,71.7005,71.7356,48549.0
2021-07-14 10:00:00,81.66,81.78,81.59,81.67,49356.0,71.7356,71.841,71.6741,71.7444,49356.0
2021-07-14 10:05:00,81.65,81.72,81.56,81.7,42824.0,71.7268,71.7883,71.6478,71.7708,42824.0
2021-07-14 10:10:00,81.71,81.75,81.61,81.65,35447.0,71.7796,71.8147,71.6917,71.7268,35447.0
2021-07-14 10:15:00,81.66,81.93,81.66,81.91,30583.0,71.7356,71.9728,71.7356,71.9552,30583.0
2021-07-14 10:20:00,81.91,82.09,81.91,82.09,26248.0,71.9552,72.1134,71.9552,72.1134,26248.0
2021-07-14 10:25:00,82.09,82.13,82.02,82.04,29041.0,72.1134,72.1485,72.0519,72.0694,29041.0
2021-07-14 10:30:00,82.05,82.14,82.03,82.13,37147.0,72.0782,72.1573,72.0607,72.1485,37147.0
2021-07-14 10:35:00,82.12,82.19,82.1,82.17,31670.0,72.1397,72.2012,72.1222,72.1836,31670.0
2021-07-14 10:40:00,82.16,82.25,82.16,82.2,39866.0,72.1749,72.2539,72.1749,72.21,39866.0
2021-07-14 10:45:00,82.22,82.25,82.12,82.25,31813.0,72.2276,72.2539,72.1397,72.2539,31813.0
2021-07-14 10:50:00,82.25,82.3,82.2,82.21,38672.0,72.2539,72.2978,72.21,72.2188,38672.0
2021-07-14 10:55:00,82.2,82.21,82.14,82.17,18504.0,72.21,72.2188,72.1573,72.1836,18504.0
2021-07-14 11:00:00,82.16,82.16,82.0,82.06,28899.0,72.1749,72.1749,72.0343,72.087,28899.0
2021-07-14 11:05:00,82.04,82.09,81.94,82.09,53009.0,72.0694,72.1134,71.9816,72.1134,53009.0
2021-07-14 11:10:00,82.08,82.19,82.08,82.16,45072.0,72.1046,72.2012,72.1046,72.1749,45072.0
2021-07-14 11:15:00,82.16,82.22,82.08,82.22,17636.0,72.1749,72.2276,72.1046,72.2276,17636.0
2021-07-14 11:20:00,82.22,82.31,82.2,82.28,35337.0,72.2276,72.3066,72.21,72.2803,35337.0
2021-07-14 11:25:00,82.27,82.29,82.09,82.11,19589.0,72.2715,72.2891,72.1134,72.1309,19589.0
2021-07-14 11:30:00,82.11,82.11,81.94,81.98,40231.0,72.1309,72.1309,71.9816,72.0167,40231.0
2021-07-14 11:35:00,82.01,82.07,81.94,81.94,15218.0,72.0431,72.0958,71.9816,71.9816,15218.0
2021-07-14 11:40:00,81.94,81.98,81.88,81.89,21596.0,71.9816,72.0167,71.9289,71.9377,21596.0
2021-07-14 11:45:00,81.89,81.96,81.88,81.92,18414.0,71.9377,71.9992,71.9289,71.964,18414.0
2021-07-14 11:50:00,81.91,82.06,81.89,82.06,26310.0,71.9552,72.087,71.9377,72.087,26310.0
2021-07-14 11:55:00,82.05,82.09,81.99,82.08,11761.0,72.0782,72.1134,72.0255,72.1046,11761.0
2021-07-14 12:00:00,82.09,82.18,82.08,82.15,24332.0,72.1134,72.1924,72.1046,72.1661,24332.0
2021-07-14 12:05:00,82.17,82.19,82.08,82.1,19958.0,72.1836,72.2012,72.1046,72.1222,19958.0
2021-07-14 12:10:00,82.1,82.13,82.07,82.13,15344.0,72.1222,72.1485,72.0958,72.1485,15344.0
2021-07-14 12:15:00,82.11,82.19,82.1,82.1,16525.0,72.1309,72.2012,72.1222,72.1222,16525.0
2021-07-14 12:20:00,82.11,82.23,82.11,82.21,20555.0,72.1309,72.2364,72.1309,72.2188,20555.0
2021-07-14 12:25:00,82.22,82.25,82.18,82.23,12126.0,72.2276,72.2539,72.1924,72.2364,12126.0
2021-07-14 12:30:00,82.22,82.22,82.11,82.13,44150.0,72.2276,72.2276,72.1309,72.1485,44150.0
2021-07-14 12:35:00,82.12,82.19,82.06,82.1,20512.0,72.1397,72.2012,72.087,72.1222,20512.0
2021-07-14 12:40:00,82.09,82.13,82.07,82.12,25019.0,72.1134,72.1485,72.0958,72.1397,25019.0
2021-07-14 12:45:00,82.13,82.13,82.0,82.11,19178.0,72.1485,72.1485,72.0343,72.1309,19178.0
2021-07-14 12:50:00,82.11,82.18,82.06,82.14,20035.0,72.1309,72.1924,72.087,72.1573,20035.0
2021-07-14 12:55:00,82.15,82.21,82.14,82.17,19833.0,72.1661,72.2188,72.1573,72.1836,19833.0
2021-07-14 13:00:00,82.14,82.21,82.09,82.2,21740.0,72.1573,72.2188,72.1134,72.21,21740.0
2021-07-14 13:05:00,82.19,82.2,82.06,82.06,15609.0,72.2012,72.21,72.087,72.087,15609.0
2021-07-14 13:10:00,82.06,82.15,82.05,82.13,21766.0,72.087,72.1661,72.0782,72.1485,21766.0
2021-07-14 13:15:00,82.12,82.13,82.04,82.06,14582.0,72.1397,72.1485,72.0694,72.087,14582.0
2021-07-14 13:20:00,82.05,82.21,82.02,82.18,29357.0,72.0782,72.2188,72.0519,72.1924,29357.0
2021-07-14 13:25:00,82.18,82.26,82.13,82.2,24791.0,72.1924,72.2627,72.1485,72.21,24791.0
2021-07-14 13:30:00,82.2,82.3,82.19,82.29,32408.0,72.21,72.2978,72.2012,72.2891,32408.0
2021-07-14 13:35:00,82.31,82.35,82.28,82.28,24195.0,72.3066,72.3418,72.2803,72.2803,24195.0
2021-07-14 13:40:00,82.29,82.37,82.27,82.34,41512.0,72.2891,72.3593,72.2715,72.333,41512.0
2021-07-14 13:45:00,82.34,82.36,82.3,82.34,19891.0,72.333,72.3506,72.2978,72.333,19891.0
2021-07-14 13:50:00,82.34,82.43,82.34,82.42,31690.0,72.333,72.412,72.333,72.4033,31690.0
2021-07-14 13:55:00,82.42,82.43,82.37,82.38,27306.0,72.4033,72.412,72.3593,72.3681,27306.0
2021-07-14 14:00:00,82.39,82.46,82.39,82.41,25069.0,72.3769,72.4384,72.3769,72.3945,25069.0
2021-07-14 14:05:00,82.4,82.48,82.34,82.46,34752.0,72.3857,72.456,72.333,72.4384,34752.0
2021-07-14 14:10:00,82.46,82.51,82.42,82.5,40845.0,72.4384,72.4823,72.4033,72.4735,40845.0
2021-07-14 14:15:00,82.5,82.58,82.5,82.53,41974.0,72.4735,72.5438,72.4735,72.4999,41974.0
2021-07-14 14:20:00,82.53,82.54,82.49,82.5,32182.0,72.4999,72.5087,72.4648,72.4735,32182.0
2021-07-14 14:25:00,82.5,82.55,82.45,82.46,48144.0,72.4735,72.5175,72.4296,72.4384,48144.0
2021-07-14 14:30:00,82.48,82.54,82.45,82.49,43695.0,72.456,72.5087,72.4296,72.4648,43695.0
2021-07-14 14:35:00,82.5,82.5,82.43,82.46,28337.0,72.4735,72.4735,72.412,72.4384,28337.0
2021-07-14 14:40:00,82.46,82.56,82.44,82.52,39008.0,72.4384,72.5262,72.4208,72.4911,39008.0
2021-07-14 14:45:00,82.52,82.58,82.47,82.48,45978.0,72.4911,72.5438,72.4472,72.456,45978.0
2021-07-14 14:50:00,82.48,82.55,82.47,82.51,42219.0,72.456,72.5175,72.4472,72.4823,42219.0
2021-07-14 14:55:00,82.51,82.61,82.51,82.61,33904.0,72.4823,72.5702,72.4823,72.5702,33904.0
2021-07-14 15:00:00,82.61,82.64,82.55,82.61,57102.0,72.5702,72.5965,72.5175,72.5702,57102.0
2021-07-14 15:05:00,82.6,82.69,82.6,82.6,50242.0,72.5614,72.6404,72.5614,72.5614,50242.0
2021-07-14 15:10:00,82.59,82.6,82.54,82.56,40006.0,72.5526,72.5614,72.5087,72.5262,40006.0
2021-07-14 15:15:00,82.56,82.58,82.48,82.58,38017.0,72.5262,72.5438,72.456,72.5438,38017.0
2021-07-14 15:20:00,82.58,82.61,82.53,82.59,32924.0,72.5438,72.5702,72.4999,72.5526,32924.0
2021-07-14 15:25:00,82.6,82.66,82.59,82.61,42722.0,72.5614,72.6141,72.5526,72.5702,42722.0
2021-07-14 15:30:00,82.61,82.64,82.49,82.49,96097.0,72.5702,72.5965,72.4648,72.4648,96097.0
2021-07-14 15:35:00,82.5,82.55,82.4,82.46,106650.0,72.4735,72.5175,72.3857,72.4384,106650.0
2021-07-14 15:40:00,82.46,82.47,82.4,82.42,74571.0,72.4384,72.4472,72.3857,72.4033,74571.0
2021-07-14 15:45:00,82.42,82.51,82.4,82.41,113281.0,72.4033,72.4823,72.3857,72.3945,113281.0
2021-07-14 15:50:00,82.41,82.5,82.39,82.48,138070.0,72.3945,72.4735,72.3769,72.456,138070.0
2021-07-14 15:55:00,82.48,82.49,82.36,82.42,421458.0,72.456,72.4648,72.3506,72.4033,421458.0
2021-07-15 09:30:00,81.76,82.0,81.66,81.75,161913.0,71.8235,72.0343,71.7356,71.8147,161913.0
2021-07-15 09:35:00,81.76,81.85,81.63,81.69,91671.0,71.8235,71.9025,71.7093,71.762,91671.0
2021-07-15 09:40:00,81.69,81.69,81.52,81.62,89293.0,71.762,71.762,71.6126,71.7005,89293.0
2021-07-15 09:45:00,81.6,81.87,81.51,81.6,40990.0,71.6829,71.9201,71.6039,71.6829,40990.0
2021-07-15 09:50:00,81.6,81.79,81.6,81.68,16662.0,71.6829,71.8498,71.6829,71.7532,16662.0
2021-07-15 09:55:00,81.67,81.73,81.54,81.68,24667.0,71.7444,71.7971,71.6302,71.7532,24667.0
2021-07-15 10:00:00,81.7,81.86,81.7,81.85,21626.0,71.7708,71.9113,71.7708,71.9025,21626.0
2021-07-15 10:05:00,81.85,81.89,81.64,81.66,29706.0,71.9025,71.9377,71.7181,71.7356,29706.0
2021-07-15 10:10:00,81.66,81.73,81.56,81.71,40850.0,71.7356,71.7971,71.6478,71.7796,40850.0
2021-07-15 10:15:00,81.73,81.77,81.67,81.67,20950.0,71.7971,71.8323,71.7444,71.7444,20950.0
2021-07-15 10:20:00,81.7,81.75,81.64,81.7,31681.0,71.7708,71.8147,71.7181,71.7708,31681.0
2021-07-15 10:25:00,81.7,81.73,81.66,81.69,32674.0,71.7708,71.7971,71.7356,71.762,32674.0
2021-07-15 10:30:00,81.69,81.82,81.68,81.8,28462.0,71.762,71.8762,71.7532,71.8586,28462.0
2021-07-15 10:35:00,81.8,81.89,81.72,81.79,21378.0,71.8586,71.9377,71.7883,71.8498,21378.0
2021-07-15 10:40:00,81.78,81.86,81.74,81.74,32151.0,71.841,71.9113,71.8059,71.8059,32151.0
2021-07-15 10:45:00,81.75,81.87,81.73,81.87,19299.0,71.8147,71.9201,71.7971,71.9201,19299.0
2021-07-15 10:50:00,81.86,81.99,81.81,81.9,19344.0,71.9113,72.0255,71.8674,71.9465,19344.0
2021-07-15 10:55:00,81.91,81.91,81.77,81.84,15718.0,71.9552,71.9552,71.8323,71.8938,15718.0
2021-07-15 11:00:00,81.82,81.84,81.7,81.74,31579.0,71.8762,71.8938,71.7708,71.8059,31579.0
2021-07-15 11:05:00,81.74,81.81,81.71,81.8,21780.0,71.8059,71.8674,71.7796,71.8586,21780.0
2021-07-15 11:10:00,81.76,81.8,81.73,81.76,17953.0,71.8235,71.8586,71.7971,71.8235,17953.0
2021-07-15 11:15:00,81.76,81.77,81.69,81.71,24380.0,71.8235,71.8323,71.762,71.7796,24380.0
2021-07-15 11:20:00,81.73,81.85,81.62,81.84,64781.0,71.7971,71.9025,71.7005,71.8938,64781.0
2021-07-15 11:25:00,81.85,81.85,81.72,81.79,13671.0,71.9025,71.9025,71.7883,71.8498,13671.0
2021-07-15 11:30:00,81.81,81.86,81.76,81.84,10248.0,71.8674,71.9113,71.8235,71.8938,10248.0
2021-07-15 11:35:00,81.86,81.95,81.83,81.94,10316.0,71.9113,71.9904,71.885,71.9816,10316.0
2021-07-15 11:40:00,81.94,82.01,81.93,81.97,13601.0,71.9816,72.0431,71.9728,72.008,13601.0
2021-07-15 11:45:00,81.97,82.08,81.94,82.08,22161.0,72.008,72.1046,71.9816,72.1046,22161.0
2021-07-15 11:50:00,82.1,82.13,82.06,82.1,16982.0,72.1222,72.1485,72.087,72.1222,16982.0
2021-07-15 11:55:00,82.11,82.11,82.0,82.02,35134.0,72.1309,72.1309,72.0343,72.0519,35134.0
2021-07-15 12:00:00,82.02,82.13,82.02,82.1,7460.0,72.0519,72.1485,72.0519,72.1222,7460.0
2021-07-15 12:05:00,82.09,82.1,82.02,82.05,24082.0,72.1134,72.1222,72.0519,72.0782,24082.0
2021-07-15 12:10:00,82.05,82.23,82.04,82.16,22857.0,72.0782,72.2364,72.0694,72.1749,22857.0
2021-07-15 12:15:00,82.15,82.2,82.14,82.18,15399.0,72.1661,72.21,72.1573,72.1924,15399.0
2021-07-15 12:20:00,82.19,82.21,82.15,82.21,16046.0,72.2012,72.2188,72.1661,72.2188,16046.0
2021-07-15 12:25:00,82.22,82.22,82.14,82.15,11445.0,72.2276,72.2276,72.1573,72.1661,11445.0
2021-07-15 12:30:00,82.15,82.18,82.13,82.18,7815.0,72.1661,72.1924,72.1485,72.1924,7815.0
2021-07-15 12:35:00,82.18,82.19,82.14,82.17,8668.0,72.1924,72.2012,72.1573,72.1836,8668.0
2021-07-15 12:40:00,82.16,82.17,82.13,82.16,18593.0,72.1749,72.1836,72.1485,72.1749,18593.0
2021-07-15 12:45:00,82.16,82.3,82.16,82.29,27364.0,72.1749,72.2978,72.1749,72.2891,27364.0
2021-07-15 12:50:00,82.3,82.31,82.28,82.3,8528.0,72.2978,72.3066,72.2803,72.2978,8528.0
2021-07-15 12:55:00,82.29,82.29,82.23,82.24,8213.0,72.2891,72.2891,72.2364,72.2451,8213.0
2021-07-15 13:00:00,82.21,82.32,82.17,82.31,27756.0,72.2188,72.3154,72.1836,72.3066,27756.0
2021-07-15 13:05:00,82.29,82.37,82.28,82.34,15423.0,72.2891,72.3593,72.2803,72.333,15423.0
2021-07-15 13:10:00,82.34,82.36,82.19,82.2,20347.0,72.333,72.3506,72.2012,72.21,20347.0
2021-07-15 13:15:00,82.21,82.22,82.15,82.15,11580.0,72.2188,72.2276,72.1661,72.1661,11580.0
2021-07-15 13:20:00,82.17,82.21,82.13,82.15,11957.0,72.1836,72.2188,72.1485,72.1661,11957.0
2021-07-15 13:25:00,82.13,82.19,82.11,82.13,11466.0,72.1485,72.2012,72.1309,72.1485,11466.0
2021-07-15 13:30:00,82.14,82.16,82.07,82.08,11109.0,72.1573,72.1749,72.0958,72.1046,11109.0
2021-07-15 13:35:00,82.07,82.12,82.04,82.08,20993.0,72.0958,72.1397,72.0694,72.1046,20993.0
2021-07-15 13:40:00,82.06,82.08,81.98,82.0,20057.0,72.087,72.1046,72.0167,72.0343,20057.0
2021-07-15 13:45:00,81.98,82.04,81.95,81.99,12771.0,72.0167,72.0694,71.9904,72.0255,12771.0
2021-07-15 13:50:00,81.98,81.99,81.89,81.9,22708.0,72.0167,72.0255,71.9377,71.9465,22708.0
2021-07-15 13:55:00,81.9,81.99,81.88,81.97,18822.0,71.9465,72.0255,71.9289,72.008,18822.0
2021-07-15 14:00:00,81.94,81.95,81.9,81.9,12328.0,71.9816,71.9904,71.9465,71.9465,12328.0
2021-07-15 14:05:00,81.9,81.93,81.86,81.92,18721.0,71.9465,71.9728,71.9113,71.964,18721.0
2021-07-15 14:10:00,81.92,81.93,81.86,81.89,11235.0,71.964,71.9728,71.9113,71.9377,11235.0
2021-07-15 14:15:00,81.89,81.99,81.89,81.97,19340.0,71.9377,72.0255,71.9377,72.008,19340.0
2021-07-15 14:20:00,81.97,81.99,81.94,81.99,14118.0,72.008,72.0255,71.9816,72.0255,14118.0
2021-07-15 14:25:00,81.99,82.01,81.97,81.98,15623.0,72.0255,72.0431,72.008,72.0167,15623.0
2021-07-15 14:30:00,81.97,81.97,81.93,81.94,17900.0,72.008,72.008,71.9728,71.9816,17900.0
2021-07-15 14:35:00,81.94,82.06,81.93,81.98,50260.0,71.9816,72.087,71.9728,72.0167,50260.0
2021-07-15 14:40:00,81.97,82.0,81.96,81.99,14397.0,72.008,72.0343,71.9992,72.0255,14397.0
2021-07-15 14:45:00,81.98,81.99,81.88,81.92,15320.0,72.0167,72.0255,71.9289,71.964,15320.0
2021-07-15 14:50:00,81.92,81.93,81.85,81.9,15342.0,71.964,71.9728,71.9025,71.9465,15342.0
2021-07-15 14:55:00,81.88,81.94,81.87,81.93,14030.0,71.9289,71.9816,71.9201,71.9728,14030.0
2021-07-15 15:00:00,81.93,81.97,81.91,81.96,12338.0,71.9728,72.008,71.9552,71.9992,12338.0
2021-07-15 15:05:00,81.96,81.98,81.92,81.96,15983.0,71.9992,72.0167,71.964,71.9992,15983.0
2021-07-15 15:10:00,81.95,81.96,81.91,81.94,13636.0,71.9904,71.9992,71.9552,71.9816,13636.0
2021-07-15 15:15:00,81.94,81.99,81.93,81.96,27283.0,71.9816,72.0255,71.9728,71.9992,27283.0
2021-07-15 15:20:00,81.95,81.98,81.94,81.96,21916.0,71.9904,72.0167,71.9816,71.9992,21916.0
2021-07-15 15:25:00,81.96,82.0,81.96,81.97,26337.0,71.9992,72.0343,71.9992,72.008,26337.0
2021-07-15 15:30:00,81.96,81.97,81.91,81.95,40827.0,71.9992,72.008,71.9552,71.9904,40827.0
2021-07-15 15:35:00,81.95,82.03,81.95,81.98,51043.0,71.9904,72.0607,71.9904,72.0167,51043.0
2021-07-15 15:40:00,81.99,82.03,81.95,81.98,54350.0,72.0255,72.0607,71.9904,72.0167,54350.0
2021-07-15 15:45:00,81.98,82.06,81.96,82.03,63697.0,72.0167,72.087,71.9992,72.0607,63697.0
2021-07-15 15:50:00,82.03,82.15,82.01,82.04,121933.0,72.0607,72.1661,72.0431,72.0694,121933.0
2021-07-15 15:55:00,82.04,82.12,81.99,82.07,191024.0,72.0694,72.1397,72.0255,72.0958,191024.0
2021-07-16 09:30:00,82.18,82.51,82.09,82.2,173532.0,72.1924,72.4823,72.1134,72.21,173532.0
2021-07-16 09:35:00,82.18,82.3,82.12,82.18,27400.0,72.1924,72.2978,72.1397,72.1924,27400.0
2021-07-16 09:40:00,82.16,82.2,82.06,82.18,37980.0,72.1749,72.21,72.087,72.1924,37980.0
2021-07-16 09:45:00,82.18,82.26,82.08,82.11,33500.0,72.1924,72.2627,72.1046,72.1309,33500.0
2021-07-16 09:50:00,82.11,82.23,82.1,82.1,36398.0,72.1309,72.2364,72.1222,72.1222,36398.0
2021-07-16 09:55:00,82.1,82.2,82.05,82.14,26692.0,72.1222,72.21,72.0782,72.1573,26692.0
2021-07-16 10:00:00,82.15,82.25,82.09,82.19,22345.0,72.1661,72.2539,72.1134,72.2012,22345.0
2021-07-16 10:05:00,82.18,82.27,82.15,82.27,18493.0,72.1924,72.2715,72.1661,72.2715,18493.0
2021-07-16 10:10:00,82.27,82.27,81.99,82.04,49395.0,72.2715,72.2715,72.0255,72.0694,49395.0
2021-07-16 10:15:00,82.0,82.12,82.0,82.12,13125.0,72.0343,72.1397,72.0343,72.1397,13125.0
2021-07-16 10:20:00,82.11,82.13,82.0,82.06,44769.0,72.1309,72.1485,72.0343,72.087,44769.0
2021-07-16 10:25:00,82.01,82.01,81.85,81.88,72763.0,72.0431,72.0431,71.9025,71.9289,72763.0
2021-07-16 10:30:00,81.88,82.04,81.87,82.02,19681.0,71.9289,72.0694,71.9201,72.0519,19681.0
2021-07-16 10:35:00,82.03,82.08,81.92,82.06,20537.0,72.0607,72.1046,71.964,72.087,20537.0
2021-07-16 10:40:00,82.08,82.12,82.03,82.07,28536.0,72.1046,72.1397,72.0607,72.0958,28536.0
2021-07-16 10:45:00,82.06,82.12,82.06,82.08,9994.0,72.087,72.1397,72.087,72.1046,9994.0
2021-07-16 10:50:00,82.07,82.24,82.07,82.24,14456.0,72.0958,72.2451,72.0958,72.2451,14456.0
2021-07-16 10:55:00,82.23,82.24,82.15,82.18,15712.0,72.2364,72.2451,72.1661,72.1924,15712.0
2021-07-16 11:00:00,82.2,82.2,82.03,82.03,38396.0,72.21,72.21,72.0607,72.0607,38396.0
2021-07-16 11:05:00,82.02,82.14,81.99,82.12,28272.0,72.0519,72.1573,72.0255,72.1397,28272.0
2021-07-16 11:10:00,82.13,82.16,82.09,82.14,16830.0,72.1485,72.1749,72.1134,72.1573,16830.0
2021-07-16 11:15:00,82.12,82.17,82.03,82.11,21495.0,72.1397,72.1836,72.0607,72.1309,21495.0
2021-07-16 11:20:00,82.1,82.19,82.09,82.12,22154.0,72.1222,72.2012,72.1134,72.1397,22154.0
2021-07-16 11:25:00,82.13,82.18,82.12,82.16,13023.0,72.1485,72.1924,72.1397,72.1749,13023.0
2021-07-16 11:30:00,82.17,82.25,82.17,82.23,12396.0,72.1836,72.2539,72.1836,72.2364,12396.0
2021-07-16 11:35:00,82.23,82.33,82.19,82.32,15035.0,72.2364,72.3242,72.2012,72.3154,15035.0
2021-07-16 11:40:00,82.32,82.35,82.3,82.31,10735.0,72.3154,72.3418,72.2978,72.3066,10735.0
2021-07-16 11:45:00,82.33,82.35,82.28,82.32,13163.0,72.3242,72.3418,72.2803,72.3154,13163.0
2021-07-16 11:50:00,82.31,82.36,82.29,82.35,10511.0,72.3066,72.3506,72.2891,72.3418,10511.0
2021-07-16 11:55:00,82.36,82.38,82.33,82.38,12106.0,72.3506,72.3681,72.3242,72.3681,12106.0
2021-07-16 12:00:00,82.37,82.42,82.35,82.4,16931.0,72.3593,72.4033,72.3418,72.3857,16931.0
2021-07-16 12:05:00,82.41,82.41,82.3,82.35,23627.0,72.3945,72.3945,72.2978,72.3418,23627.0
2021-07-16 12:10:00,82.34,82.36,82.3,82.33,6550.0,72.333,72.3506,72.2978,72.3242,6550.0
2021-07-16 12:15:00,82.32,82.35,82.29,82.3,11687.0,72.3154,72.3418,72.2891,72.2978,11687.0
2021-07-16 12:20:00,82.29,82.34,82.28,82.3,13997.0,72.2891,72.333,72.2803,72.2978,13997.0
2021-07-16 12:25:00,82.29,82.31,82.18,82.18,49806.0,72.2891,72.3066,72.1924,72.1924,49806.0
2021-07-16 12:30:00,82.19,82.21,82.13,82.18,15367.0,72.2012,72.2188,72.1485,72.1924,15367.0
2021-07-16 12:35:00,82.18,82.22,82.15,82.15,8930.0,72.1924,72.2276,72.1661,72.1661,8930.0
2021-07-16 12:40:00,82.15,82.18,82.14,82.16,7658.0,72.1661,72.1924,72.1573,72.1749,7658.0
2021-07-16 12:45:00,82.15,82.18,82.13,82.15,11696.0,72.1661,72.1924,72.1485,72.1661,11696.0
2021-07-16 12:50:00,82.15,82.17,82.12,82.13,11018.0,72.1661,72.1836,72.1397,72.1485,11018.0
2021-07-16 12:55:00,82.13,82.18,82.1,82.14,24339.0,72.1485,72.1924,72.1222,72.1573,24339.0
2021-07-16 13:00:00,82.14,82.2,82.1,82.2,11285.0,72.1573,72.21,72.1222,72.21,11285.0
2021-07-16 13:05:00,82.19,82.2,82.15,82.15,7052.0,72.2012,72.21,72.1661,72.1661,7052.0
2021-07-16 13:10:00,82.13,82.15,82.11,82.15,8437.0,72.1485,72.1661,72.1309,72.1661,8437.0
2021-07-16 13:15:00,82.15,82.15,82.1,82.13,19173.0,72.1661,72.1661,72.1222,72.1485,19173.0
2021-07-16 13:20:00,82.13,82.15,82.05,82.07,38887.0,72.1485,72.1661,72.0782,72.0958,38887.0
2021-07-16 13:25:00,82.08,82.11,82.07,82.09,9982.0,72.1046,72.1309,72.0958,72.1134,9982.0
2021-07-16 13:30:00,82.09,82.1,82.02,82.03,15884.0,72.1134,72.1222,72.0519,72.0607,15884.0
2021-07-16 13:35:00,82.03,82.07,82.01,82.02,24703.0,72.0607,72.0958,72.0431,72.0519,24703.0
2021-07-16 13:40:00,82.02,82.03,81.94,81.94,16253.0,72.0519,72.0607,71.9816,71.9816,16253.0
2021-07-16 13:45:00,81.94,81.97,81.91,81.91,16784.0,71.9816,72.008,71.9552,71.9552,16784.0
2021-07-16 13:50:00,81.93,81.98,81.9,81.98,15563.0,71.9728,72.0167,71.9465,72.0167,15563.0
2021-07-16 13:55:00,81.97,82.01,81.95,81.98,47493.0,72.008,72.0431,71.9904,72.0167,47493.0
2021-07-16 14:00:00,81.97,81.97,81.92,81.95,22912.0,72.008,72.008,71.964,71.9904,22912.0
2021-07-16 14:05:00,81.96,81.96,81.91,81.91,12862.0,71.9992,71.9992,71.9552,71.9552,12862.0
2021-07-16 14:10:00,81.91,81.92,81.88,81.91,17519.0,71.9552,71.964,71.9289,71.9552,17519.0
2021-07-16 14:15:00,81.9,81.92,81.88,81.89,19990.0,71.9465,71.964,71.9289,71.9377,19990.0
2021-07-16 14:20:00,81.89,81.9,81.84,81.84,20013.0,71.9377,71.9465,71.8938,71.8938,20013.0
2021-07-16 14:25:00,81.84,81.85,81.74,81.75,20645.0,71.8938,71.9025,71.8059,71.8147,20645.0
2021-07-16 14:30:00,81.74,81.78,81.68,81.69,26068.0,71.8059,71.841,71.7532,71.762,26068.0
2021-07-16 14:35:00,81.69,81.74,81.65,81.67,19833.0,71.762,71.8059,71.7268,71.7444,19833.0
2021-07-16 14:40:00,81.66,81.68,81.62,81.63,25933.0,71.7356,71.7532,71.7005,71.7093,25933.0
2021-07-16 14:45:00,81.63,81.71,81.62,81.7,27307.0,71.7093,71.7796,71.7005,71.7708,27307.0
2021-07-16 14:50:00,81.7,81.71,81.63,81.64,33341.0,71.7708,71.7796,71.7093,71.7181,33341.0
2021-07-16 14:55:00,81.64,81.77,81.63,81.69,54007.0,71.7181,71.8323,71.7093,71.762,54007.0
2021-07-16 15:00:00,81.69,81.69,81.6,81.6,29131.0,71.762,71.762,71.6829,71.6829,29131.0
2021-07-16 15:05:00,81.6,81.61,81.49,81.55,29284.0,71.6829,71.6917,71.5863,71.639,29284.0
2021-07-16 15:10:00,81.55,81.57,81.43,81.48,49731.0,71.639,71.6566,71.5336,71.5775,49731.0
2021-07-16 15:15:00,81.49,81.65,81.49,81.65,15557.0,71.5863,71.7268,71.5863,71.7268,15557.0
2021-07-16 15:20:00,81.65,81.67,81.6,81.62,22406.0,71.7268,71.7444,71.6829,71.7005,22406.0
2021-07-16 15:25:00,81.62,81.63,81.55,81.59,27443.0,71.7005,71.7093,71.639,71.6741,27443.0
2021-07-16 15:30:00,81.59,81.63,81.54,81.58,43421.0,71.6741,71.7093,71.6302,71.6654,43421.0
2021-07-16 15:35:00,81.58,81.58,81.52,81.55,26560.0,71.6654,71.6654,71.6126,71.639,26560.0
2021-07-16 15:40:00,81.56,81.7,81.55,81.56,60741.0,71.6478,71.7708,71.639,71.6478,60741.0
2021-07-16 15:45:00,81.56,81.59,81.48,81.49,58222.0,71.6478,71.6741,71.5775,71.5863,58222.0
2021-07-16 15:50:00,81.48,81.68,81.46,81.65,94941.0,71.5775,71.7532,71.5599,71.7268,94941.0
2021-07-16 15:55:00,81.65,81.73,81.6,81.71,242927.0,71.7268,71.7971,71.6829,71.7796,242927.0
2021-07-19 09:30:00,81.12,81.42,80.79,81.33,157610.0,71.2613,71.5248,70.9714,71.4457,157610.0
2021-07-19 09:35:00,81.33,81.55,81.29,81.47,55422.0,71.4457,71.639,71.4106,71.5687,55422.0
2021-07-19 09:40:00,81.42,81.51,81.18,81.32,66744.0,71.5248,71.6039,71.314,71.4369,66744.0
2021-07-19 09:45:00,81.33,81.36,80.97,80.99,51618.0,71.4457,71.4721,71.1295,71.1471,51618.0
2021-07-19 09:50:00,80.95,81.06,80.88,80.92,45717.0,71.1119,71.2085,71.0504,71.0856,45717.0
2021-07-19 09:55:00,80.93,80.98,80.82,80.9,59624.0,71.0943,71.1383,70.9977,71.068,59624.0
2021-07-19 10:00:00,80.9,80.97,80.58,80.65,105475.0,71.068,71.1295,70.7869,70.8484,105475.0
2021-07-19 10:05:00,80.67,80.75,80.55,80.62,40008.0,70.8659,70.9362,70.7605,70.822,40008.0
2021-07-19 10:10:00,80.64,80.82,80.63,80.73,35781.0,70.8396,70.9977,70.8308,70.9187,35781.0
2021-07-19 10:15:00,80.68,80.71,80.03,80.08,129633.0,70.8747,70.9011,70.3037,70.3477,129633.0
2021-07-19 10:20:00,80.06,80.33,79.95,80.31,97211.0,70.3301,70.5673,70.2334,70.5497,97211.0
2021-07-19 10:25:00,80.3,80.35,80.16,80.31,70298.0,70.5409,70.5848,70.4179,70.5497,70298.0
2021-07-19 10:30:00,80.33,80.43,80.16,80.39,26239.0,70.5673,70.6551,70.4179,70.62,26239.0
2021-07-19 10:35:00,80.39,80.41,80.24,80.33,24076.0,70.62,70.6375,70.4882,70.5673,24076.0
2021-07-19 10:40:00,80.32,80.32,80.19,80.3,24133.0,70.5585,70.5585,70.4443,70.5409,24133.0
2021-07-19 10:45:00,80.28,80.36,80.24,80.25,35865.0,70.5233,70.5936,70.4882,70.497,35865.0
2021-07-19 10:50:00,80.25,80.26,80.01,80.04,30187.0,70.497,70.5058,70.2862,70.3125,30187.0
2021-07-19 10:55:00,80.04,80.14,80.01,80.08,57617.0,70.3125,70.4004,70.2862,70.3477,57617.0
2021-07-19 11:00:00,80.1,80.16,79.95,80.13,49997.0,70.3652,70.4179,70.2334,70.3916,49997.0
2021-07-19 11:05:00,80.12,80.2,80.03,80.12,68560.0,70.3828,70.4531,70.3037,70.3828,68560.0
2021-07-19 11:10:00,80.13,80.16,80.04,80.11,31262.0,70.3916,70.4179,70.3125,70.374,31262.0
2021-07-19 11:15:00,80.13,80.22,80.12,80.2,36637.0,70.3916,70.4706,70.3828,70.4531,36637.0
2021-07-19 11:20:00,80.21,80.23,79.98,80.03,39825.0,70.4619,70.4794,70.2598,70.3037,39825.0
2021-07-19 11:25:00,80.04,80.09,79.98,79.99,32970.0,70.3125,70.3564,70.2598,70.2686,32970.0
2021-07-19 11:30:00,79.99,80.07,79.93,80.0,41215.0,70.2686,70.3389,70.2159,70.2774,41215.0
2021-07-19 11:35:00,79.99,80.11,79.99,80.09,27376.0,70.2686,70.374,70.2686,70.3564,27376.0
2021-07-19 11:40:00,80.1,80.21,80.08,80.18,22611.0,70.3652,70.4619,70.3477,70.4355,22611.0
2021-07-19 11:45:00,80.17,80.33,80.17,80.24,35699.0,70.4267,70.5673,70.4267,70.4882,35699.0
2021-07-19 11:50:00,80.24,80.24,80.04,80.05,24209.0,70.4882,70.4882,70.3125,70.3213,24209.0
2021-07-19 11:55:00,80.04,80.15,80.02,80.13,21900.0,70.3125,70.4091,70.2949,70.3916,21900.0
2021-07-19 12:00:00,80.12,80.12,79.88,79.89,51063.0,70.3828,70.3828,70.172,70.1807,51063.0
2021-07-19 12:05:00,79.89,79.97,79.86,79.93,24248.0,70.1807,70.251,70.1544,70.2159,24248.0
2021-07-19 12:10:00,79.91,79.94,79.86,79.87,45653.0,70.1983,70.2247,70.1544,70.1632,45653.0
2021-07-19 12:15:00,79.86,80.06,79.86,79.95,35042.0,70.1544,70.3301,70.1544,70.2334,35042.0
2021-07-19 12:20:00,79.95,80.02,79.9,79.97,15333.0,70.2334,70.2949,70.1895,70.251,15333.0
2021-07-19 12:25:00,79.99,80.03,79.9,79.95,22694.0,70.2686,70.3037,70.1895,70.2334,22694.0
2021-07-19 12:30:00,79.92,79.95,79.83,79.84,32263.0,70.2071,70.2334,70.128,70.1368,32263.0
2021-07-19 12:35:00,79.83,79.83,79.66,79.68,35271.0,70.128,70.128,69.9787,69.9963,35271.0
2021-07-19 12:40:00,79.69,79.7,79.56,79.64,36701.0,70.005,70.0138,69.8908,69.9611,36701.0
2021-07-19 12:45:00,79.63,79.7,79.57,79.63,19932.0,69.9523,70.0138,69.8996,69.9523,19932.0
2021-07-19 12:50:00,79.62,79.76,79.57,79.74,30642.0,69.9436,70.0665,69.8996,70.049,30642.0
2021-07-19 12:55:00,79.72,79.81,79.67,79.8,18777.0,70.0314,70.1105,69.9875,70.1017,18777.0
2021-07-19 13:00:00,79.79,79.95,79.77,79.92,17352.0,70.0929,70.2334,70.0753,70.2071,17352.0
2021-07-19 13:05:00,79.92,79.96,79.87,79.94,24476.0,70.2071,70.2422,70.1632,70.2247,24476.0
2021-07-19 13:10:00,79.93,79.93,79.84,79.86,13140.0,70.2159,70.2159,70.1368,70.1544,13140.0
2021-07-19 13:15:00,79.87,80.02,79.87,79.91,41445.0,70.1632,70.2949,70.1632,70.1983,41445.0
2021-07-19 13:20:00,79.9,79.92,79.77,79.82,30027.0,70.1895,70.2071,70.0753,70.1192,30027.0
2021-07-19 13:25:00,79.8,79.86,79.76,79.79,25730.0,70.1017,70.1544,70.0665,70.0929,25730.0
2021-07-19 13:30:00,79.77,79.78,79.65,79.66,27735.0,70.0753,70.0841,69.9699,69.9787,27735.0
2021-07-19 13:35:00,79.66,79.78,79.65,79.68,23823.0,69.9787,70.0841,69.9699,69.9963,23823.0
2021-07-19 13:40:00,79.69,79.71,79.56,79.62,22405.0,70.005,70.0226,69.8908,69.9436,22405.0
2021-07-19 13:45:00,79.62,79.7,79.6,79.64,30216.0,69.9436,70.0138,69.926,69.9611,30216.0
2021-07-19 13:50:00,79.65,79.81,79.63,79.77,29354.0,69.9699,70.1105,69.9523,70.0753,29354.0
2021-07-19 13:55:00,79.78,79.83,79.75,79.79,28132.0,70.0841,70.128,70.0578,70.0929,28132.0
2021-07-19 14:00:00,79.79,79.95,79.79,79.89,24398.0,70.0929,70.2334,70.0929,70.1807,24398.0
2021-07-19 14:05:00,79.89,79.9,79.82,79.82,23459.0,70.1807,70.1895,70.1192,70.1192,23459.0
2021-07-19 14:10:00,79.83,79.95,79.83,79.89,18809.0,70.128,70.2334,70.128,70.1807,18809.0
2021-07-19 14:15:00,79.89,79.99,79.86,79.99,21028.0,70.1807,70.2686,70.1544,70.2686,21028.0
2021-07-19 14:20:00,79.98,80.02,79.94,79.98,18182.0,70.2598,70.2949,70.2247,70.2598,18182.0
2021-07-19 14:25:00,79.97,80.09,79.93,80.09,23139.0,70.251,70.3564,70.2159,70.3564,23139.0
2021-07-19 14:30:00,80.07,80.07,79.98,80.06,31803.0,70.3389,70.3389,70.2598,70.3301,31803.0
2021-07-19 14:35:00,80.07,80.07,79.9,79.94,20737.0,70.3389,70.3389,70.1895,70.2247,20737.0
2021-07-19 14:40:00,79.92,79.99,79.9,79.98,28933.0,70.2071,70.2686,70.1895,70.2598,28933.0
2021-07-19 14:45:00,79.99,80.09,79.96,80.02,29349.0,70.2686,70.3564,70.2422,70.2949,29349.0
2021-07-19 14:50:00,80.04,80.06,79.89,79.92,15945.0,70.3125,70.3301,70.1807,70.2071,15945.0
2021-07-19 14:55:00,79.92,80.03,79.91,79.98,25476.0,70.2071,70.3037,70.1983,70.2598,25476.0
2021-07-19 15:00:00,80.0,80.16,79.95,80.16,26934.0,70.2774,70.4179,70.2334,70.4179,26934.0
2021-07-19 15:05:00,80.17,80.24,80.1,80.2,26948.0,70.4267,70.4882,70.3652,70.4531,26948.0
2021-07-19 15:10:00,80.2,80.34,80.17,80.26,27073.0,70.4531,70.5761,70.4267,70.5058,27073.0
2021-07-19 15:15:00,80.26,80.29,80.15,80.16,28811.0,70.5058,70.5321,70.4091,70.4179,28811.0
2021-07-19 15:20:00,80.17,80.2,80.08,80.09,30759.0,70.4267,70.4531,70.3477,70.3564,30759.0
2021-07-19 15:25:00,80.09,80.19,80.07,80.14,29182.0,70.3564,70.4443,70.3389,70.4004,29182.0
2021-07-19 15:30:00,80.14,80.25,80.14,80.23,46748.0,70.4004,70.497,70.4004,70.4794,46748.0
2021-07-19 15:35:00,80.23,80.41,80.19,80.4,50181.0,70.4794,70.6375,70.4443,70.6288,50181.0
2021-07-19 15:40:00,80.39,80.47,80.37,80.42,73833.0,70.62,70.6903,70.6024,70.6463,73833.0
2021-07-19 15:45:00,80.43,80.59,80.39,80.55,66498.0,70.6551,70.7957,70.62,70.7605,66498.0
2021-07-19 15:50:00,80.54,80.64,80.45,80.59,126649.0,70.7517,70.8396,70.6727,70.7957,126649.0
2021-07-19 15:55:00,80.58,80.71,80.52,80.71,352849.0,70.7869,70.9011,70.7342,70.9011,352849.0
2021-07-20 09:30:00,80.89,81.56,80.8,81.51,134558.0,71.0592,71.6478,70.9801,71.6039,134558.0
2021-07-20 09:35:00,81.51,81.94,81.51,81.91,51923.0,71.6039,71.9816,71.6039,71.9552,51923.0
2021-07-20 09:40:00,81.91,82.2,81.79,82.08,96714.0,71.9552,72.21,71.8498,72.1046,96714.0
2021-07-20 09:45:00,82.09,82.29,81.98,82.26,99322.0,72.1134,72.2891,72.0167,72.2627,99322.0
2021-07-20 09:50:00,82.25,82.51,82.23,82.46,85880.0,72.2539,72.4823,72.2364,72.4384,85880.0
2021-07-20 09:55:00,82.48,82.67,82.48,82.53,69519.0,72.456,72.6229,72.456,72.4999,69519.0
2021-07-20 10:00:00,82.55,82.88,82.51,82.88,105270.0,72.5175,72.8074,72.4823,72.8074,105270.0
2021-07-20 10:05:00,82.88,82.89,82.65,82.7,82693.0,72.8074,72.8161,72.6053,72.6492,82693.0
2021-07-20 10:10:00,82.7,82.74,82.57,82.6,73018.0,72.6492,72.6844,72.535,72.5614,73018.0
2021-07-20 10:15:00,82.6,82.68,82.55,82.62,64238.0,72.5614,72.6317,72.5175,72.579,64238.0
2021-07-20 10:20:00,82.62,82.72,82.59,82.64,56161.0,72.579,72.6668,72.5526,72.5965,56161.0
2021-07-20 10:25:00,82.65,82.69,82.47,82.49,27310.0,72.6053,72.6404,72.4472,72.4648,27310.0
2021-07-20 10:30:00,82.49,82.55,82.32,82.32,71430.0,72.4648,72.5175,72.3154,72.3154,71430.0
2021-07-20 10:35:00,82.34,82.39,82.23,82.34,49228.0,72.333,72.3769,72.2364,72.333,49228.0
2021-07-20 10:40:00,82.34,82.4,82.28,82.34,40816.0,72.333,72.3857,72.2803,72.333,40816.0
2021-07-20 10:45:00,82.33,82.43,82.29,82.41,46655.0,72.3242,72.412,72.2891,72.3945,46655.0
2021-07-20 10:50:00,82.41,82.43,82.25,82.28,81555.0,72.3945,72.412,72.2539,72.2803,81555.0
2021-07-20 10:55:00,82.28,82.47,82.27,82.47,37902.0,72.2803,72.4472,72.2715,72.4472,37902.0
2021-07-20 11:00:00,82.48,82.57,82.44,82.49,27909.0,72.456,72.535,72.4208,72.4648,27909.0
2021-07-20 11:05:00,82.49,82.5,82.2,82.32,43724.0,72.4648,72.4735,72.21,72.3154,43724.0
2021-07-20 11:10:00,82.3,82.44,82.26,82.28,51960.0,72.2978,72.4208,72.2627,72.2803,51960.0
2021-07-20 11:15:00,82.29,82.33,82.15,82.18,41738.0,72.2891,72.3242,72.1661,72.1924,41738.0
2021-07-20 11:20:00,82.18,82.23,82.1,82.16,24684.0,72.1924,72.2364,72.1222,72.1749,24684.0
2021-07-20 11:25:00,82.16,82.27,82.01,82.01,35497.0,72.1749,72.2715,72.0431,72.0431,35497.0
2021-07-20 11:30:00,82.01,82.09,82.0,82.03,41457.0,72.0431,72.1134,72.0343,72.0607,41457.0
2021-07-20 11:35:00,82.02,82.05,81.89,81.91,45593.0,72.0519,72.0782,71.9377,71.9552,45593.0
2021-07-20 11:40:00,81.92,82.06,81.92,82.03,73120.0,71.964,72.087,71.964,72.0607,73120.0
2021-07-20 11:45:00,82.03,82.22,82.03,82.18,24992.0,72.0607,72.2276,72.0607,72.1924,24992.0
2021-07-20 11:50:00,82.17,82.35,82.15,82.22,87169.0,72.1836,72.3418,72.1661,72.2276,87169.0
2021-07-20 11:55:00,82.22,82.41,82.22,82.41,42768.0,72.2276,72.3945,72.2276,72.3945,42768.0
2021-07-20 12:00:00,82.43,82.49,82.34,82.34,74232.0,72.412,72.4648,72.333,72.333,74232.0
2021-07-20 12:05:00,82.35,82.35,82.18,82.18,28707.0,72.3418,72.3418,72.1924,72.1924,28707.0
2021-07-20 12:10:00,82.18,82.26,82.16,82.18,27973.0,72.1924,72.2627,72.1749,72.1924,27973.0
2021-07-20 12:15:00,82.2,82.22,82.16,82.18,24996.0,72.21,72.2276,72.1749,72.1924,24996.0
2021-07-20 12:20:00,82.17,82.23,82.13,82.22,39582.0,72.1836,72.2364,72.1485,72.2276,39582.0
2021-07-20 12:25:00,82.2,82.2,81.98,82.04,18126.0,72.21,72.21,72.0167,72.0694,18126.0
2021-07-20 12:30:00,82.04,82.14,82.04,82.11,28947.0,72.0694,72.1573,72.0694,72.1309,28947.0
2021-07-20 12:35:00,82.11,82.16,82.08,82.09,22718.0,72.1309,72.1749,72.1046,72.1134,22718.0
2021-07-20 12:40:00,82.07,82.15,82.06,82.09,22136.0,72.0958,72.1661,72.087,72.1134,22136.0
2021-07-20 12:45:00,82.09,82.2,82.07,82.16,19709.0,72.1134,72.21,72.0958,72.1749,19709.0
2021-07-20 12:50:00,82.16,82.23,82.14,82.19,29159.0,72.1749,72.2364,72.1573,72.2012,29159.0
2021-07-20 12:55:00,82.18,82.28,82.14,82.17,54295.0,72.1924,72.2803,72.1573,72.1836,54295.0
2021-07-20 13:00:00,82.16,82.18,82.0,82.0,34771.0,72.1749,72.1924,72.0343,72.0343,34771.0
2021-07-20 13:05:00,82.02,82.02,81.88,81.92,27355.0,72.0519,72.0519,71.9289,71.964,27355.0
2021-07-20 13:10:00,81.92,81.93,81.78,81.81,25363.0,71.964,71.9728,71.841,71.8674,25363.0
2021-07-20 13:15:00,81.81,81.83,81.74,81.75,27254.0,71.8674,71.885,71.8059,71.8147,27254.0
2021-07-20 13:20:00,81.73,81.81,81.64,81.65,26758.0,71.7971,71.8674,71.7181,71.7268,26758.0
2021-07-20 13:25:00,81.66,81.68,81.56,81.61,33840.0,71.7356,71.7532,71.6478,71.6917,33840.0
2021-07-20 13:30:00,81.61,81.78,81.61,81.75,52511.0,71.6917,71.841,71.6917,71.8147,52511.0
2021-07-20 13:35:00,81.75,81.77,81.66,81.68,38466.0,71.8147,71.8323,71.7356,71.7532,38466.0
2021-07-20 13:40:00,81.67,81.67,81.59,81.61,27793.0,71.7444,71.7444,71.6741,71.6917,27793.0
2021-07-20 13:45:00,81.6,81.65,81.49,81.52,26896.0,71.6829,71.7268,71.5863,71.6126,26896.0
2021-07-20 13:50:00,81.52,81.58,81.51,81.54,29579.0,71.6126,71.6654,71.6039,71.6302,29579.0
2021-07-20 13:55:00,81.54,81.6,81.52,81.54,51087.0,71.6302,71.6829,71.6126,71.6302,51087.0
2021-07-20 14:00:00,81.56,81.78,81.55,81.7,58075.0,71.6478,71.841,71.639,71.7708,58075.0
2021-07-20 14:05:00,81.7,81.8,81.68,81.74,50628.0,71.7708,71.8586,71.7532,71.8059,50628.0
2021-07-20 14:10:00,81.74,81.83,81.73,81.75,31781.0,71.8059,71.885,71.7971,71.8147,31781.0
2021-07-20 14:15:00,81.75,81.83,81.74,81.75,41764.0,71.8147,71.885,71.8059,71.8147,41764.0
2021-07-20 14:20:00,81.74,81.75,81.62,81.67,40362.0,71.8059,71.8147,71.7005,71.7444,40362.0
2021-07-20 14:25:00,81.67,81.67,81.6,81.65,48776.0,71.7444,71.7444,71.6829,71.7268,48776.0
2021-07-20 14:30:00,81.66,81.7,81.64,81.69,48261.0,71.7356,71.7708,71.7181,71.762,48261.0
2021-07-20 14:35:00,81.69,81.72,81.63,81.63,28819.0,71.762,71.7883,71.7093,71.7093,28819.0
2021-07-20 14:40:00,81.63,81.78,81.62,81.74,58584.0,71.7093,71.841,71.7005,71.8059,58584.0
2021-07-20 14:45:00,81.75,81.76,81.62,81.66,61988.0,71.8147,71.8235,71.7005,71.7356,61988.0
2021-07-20 14:50:00,81.65,81.8,81.64,81.73,42259.0,71.7268,71.8586,71.7181,71.7971,42259.0
2021-07-20 14:55:00,81.72,81.72,81.6,81.65,46676.0,71.7883,71.7883,71.6829,71.7268,46676.0
2021-07-20 15:00:00,81.65,81.67,81.58,81.61,37321.0,71.7268,71.7444,71.6654,71.6917,37321.0
2021-07-20 15:05:00,81.62,81.68,81.59,81.67,39805.0,71.7005,71.7532,71.6741,71.7444,39805.0
2021-07-20 15:10:00,81.67,81.79,81.66,81.79,49723.0,71.7444,71.8498,71.7356,71.8498,49723.0
2021-07-20 15:15:00,81.77,81.84,81.74,81.84,60925.0,71.8323,71.8938,71.8059,71.8938,60925.0
2021-07-20 15:20:00,81.84,81.92,81.84,81.89,50694.0,71.8938,71.964,71.8938,71.9377,50694.0
2021-07-20 15:25:00,81.89,81.89,81.78,81.82,61708.0,71.9377,71.9377,71.841,71.8762,61708.0
2021-07-20 15:30:00,81.82,81.87,81.79,81.81,62615.0,71.8762,71.9201,71.8498,71.8674,62615.0
2021-07-20 15:35:00,81.81,81.81,81.71,81.74,63163.0,71.8674,71.8674,71.7796,71.8059,63163.0
2021-07-20 15:40:00,81.73,81.81,81.69,81.73,103065.0,71.7971,71.8674,71.762,71.7971,103065.0
2021-07-20 15:45:00,81.74,81.79,81.7,81.77,91176.0,71.8059,71.8498,71.7708,71.8323,91176.0
2021-07-20 15:50:00,81.77,81.84,81.71,81.83,141405.0,71.8323,71.8938,71.7796,71.885,141405.0
2021-07-20 15:55:00,81.84,81.84,81.71,81.8,298391.0,71.8938,71.8938,71.7796,71.8586,298391.0
2021-07-21 09:30:00,82.44,82.67,82.05,82.54,114413.0,72.4208,72.6229,72.0782,72.5087,114413.0
2021-07-21 09:35:00,82.57,82.6,82.31,82.43,40577.0,72.535,72.5614,72.3066,72.412,40577.0
2021-07-21 09:40:00,82.43,82.47,82.34,82.37,39039.0,72.412,72.4472,72.333,72.3593,39039.0
2021-07-21 09:45:00,82.37,82.43,82.21,82.38,104750.0,72.3593,72.412,72.2188,72.3681,104750.0
2021-07-21 09:50:00,82.37,82.44,82.17,82.23,61594.0,72.3593,72.4208,72.1836,72.2364,61594.0
2021-07-21 09:55:00,82.22,82.3,82.18,82.28,40825.0,72.2276,72.2978,72.1924,72.2803,40825.0
2021-07-21 10:00:00,82.28,82.41,82.19,82.4,37500.0,72.2803,72.3945,72.2012,72.3857,37500.0
2021-07-21 10:05:00,82.41,82.69,82.38,82.65,71340.0,72.3945,72.6404,72.3681,72.6053,71340.0
2021-07-21 10:10:00,82.63,82.75,82.52,82.73,39518.0,72.5877,72.6932,72.4911,72.6756,39518.0
2021-07-21 10:15:00,82.74,82.83,82.67,82.76,90960.0,72.6844,72.7634,72.6229,72.7019,90960.0
2021-07-21 10:20:00,82.77,82.86,82.76,82.85,72766.0,72.7107,72.7898,72.7019,72.781,72766.0
2021-07-21 10:25:00,82.85,82.88,82.77,82.77,94364.0,72.781,72.8074,72.7107,72.7107,94364.0
2021-07-21 10:30:00,82.76,82.84,82.74,82.83,54158.0,72.7019,72.7722,72.6844,72.7634,54158.0
2021-07-21 10:35:00,82.84,82.92,82.8,82.88,56330.0,72.7722,72.8425,72.7371,72.8074,56330.0
2021-07-21 10:40:00,82.88,82.9,82.81,82.87,31648.0,72.8074,72.8249,72.7459,72.7986,31648.0
2021-07-21 10:45:00,82.86,82.97,82.82,82.9,39290.0,72.7898,72.8864,72.7547,72.8249,39290.0
2021-07-21 10:50:00,82.91,82.96,82.89,82.95,22994.0,72.8337,72.8776,72.8161,72.8689,22994.0
2021-07-21 10:55:00,82.95,82.99,82.93,82.95,43402.0,72.8689,72.904,72.8513,72.8689,43402.0
2021-07-21 11:00:00,82.95,82.96,82.85,82.88,34369.0,72.8689,72.8776,72.781,72.8074,34369.0
2021-07-21 11:05:00,82.88,82.91,82.73,82.74,27620.0,72.8074,72.8337,72.6756,72.6844,27620.0
2021-07-21 11:10:00,82.74,82.77,82.64,82.66,31668.0,72.6844,72.7107,72.5965,72.6141,31668.0
2021-07-21 11:15:00,82.66,82.66,82.58,82.6,31216.0,72.6141,72.6141,72.5438,72.5614,31216.0
2021-07-21 11:20:00,82.61,82.65,82.58,82.64,25966.0,72.5702,72.6053,72.5438,72.5965,25966.0
2021-07-21 11:25:00,82.64,82.71,82.54,82.6,37834.0,72.5965,72.658,72.5087,72.5614,37834.0
2021-07-21 11:30:00,82.6,82.72,82.58,82.69,34283.0,72.5614,72.6668,72.5438,72.6404,34283.0
2021-07-21 11:35:00,82.68,82.72,82.66,82.68,21820.0,72.6317,72.6668,72.6141,72.6317,21820.0
2021-07-21 11:40:00,82.69,82.69,82.62,82.64,27703.0,72.6404,72.6404,72.579,72.5965,27703.0
2021-07-21 11:45:00,82.64,82.76,82.59,82.69,37750.0,72.5965,72.7019,72.5526,72.6404,37750.0
2021-07-21 11:50:00,82.68,82.9,82.67,82.82,38830.0,72.6317,72.8249,72.6229,72.7547,38830.0
2021-07-21 11:55:00,82.83,82.85,82.79,82.83,24979.0,72.7634,72.781,72.7283,72.7634,24979.0
2021-07-21 12:00:00,82.84,82.85,82.72,82.73,26145.0,72.7722,72.781,72.6668,72.6756,26145.0
2021-07-21 12:05:00,82.72,82.74,82.66,82.68,18570.0,72.6668,72.6844,72.6141,72.6317,18570.0
2021-07-21 12:10:00,82.67,82.68,82.6,82.63,35584.0,72.6229,72.6317,72.5614,72.5877,35584.0
2021-07-21 12:15:00,82.62,82.68,82.59,82.63,24287.0,72.579,72.6317,72.5526,72.5877,24287.0
2021-07-21 12:20:00,82.63,82.68,82.59,82.62,41108.0,72.5877,72.6317,72.5526,72.579,41108.0
2021-07-21 12:25:00,82.61,82.61,82.51,82.52,19645.0,72.5702,72.5702,72.4823,72.4911,19645.0
2021-07-21 12:30:00,82.53,82.59,82.53,82.55,17052.0,72.4999,72.5526,72.4999,72.5175,17052.0
2021-07-21 12:35:00,82.55,82.69,82.55,82.69,38392.0,72.5175,72.6404,72.5175,72.6404,38392.0
2021-07-21 12:40:00,82.68,82.72,82.65,82.71,16623.0,72.6317,72.6668,72.6053,72.658,16623.0
2021-07-21 12:45:00,82.7,82.74,82.67,82.71,11045.0,72.6492,72.6844,72.6229,72.658,11045.0
2021-07-21 12:50:00,82.71,82.76,82.7,82.73,15541.0,72.658,72.7019,72.6492,72.6756,15541.0
2021-07-21 12:55:00,82.74,82.79,82.73,82.76,34315.0,72.6844,72.7283,72.6756,72.7019,34315.0
2021-07-21 13:00:00,82.76,82.85,82.76,82.85,23391.0,72.7019,72.781,72.7019,72.781,23391.0
2021-07-21 13:05:00,82.85,82.86,82.76,82.76,26402.0,72.781,72.7898,72.7019,72.7019,26402.0
2021-07-21 13:10:00,82.77,82.82,82.74,82.75,24536.0,72.7107,72.7547,72.6844,72.6932,24536.0
2021-07-21 13:15:00,82.75,82.8,82.72,82.73,31594.0,72.6932,72.7371,72.6668,72.6756,31594.0
2021-07-21 13:20:00,82.73,82.75,82.67,82.67,24587.0,72.6756,72.6932,72.6229,72.6229,24587.0
2021-07-21 13:25:00,82.67,82.75,82.66,82.73,18737.0,72.6229,72.6932,72.6141,72.6756,18737.0
2021-07-21 13:30:00,82.73,82.88,82.73,82.85,65299.0,72.6756,72.8074,72.6756,72.781,65299.0
2021-07-21 13:35:00,82.85,82.85,82.71,82.74,23068.0,72.781,72.781,72.658,72.6844,23068.0
2021-07-21 13:40:00,82.75,82.8,82.72,82.73,35525.0,72.6932,72.7371,72.6668,72.6756,35525.0
2021-07-21 13:45:00,82.74,82.76,82.7,82.74,28517.0,72.6844,72.7019,72.6492,72.6844,28517.0
2021-07-21 13:50:00,82.74,82.77,82.73,82.76,17504.0,72.6844,72.7107,72.6756,72.7019,17504.0
2021-07-21 13:55:00,82.76,82.79,82.72,82.78,29019.0,72.7019,72.7283,72.6668,72.7195,29019.0
2021-07-21 14:00:00,82.79,82.86,82.73,82.85,26058.0,72.7283,72.7898,72.6756,72.781,26058.0
2021-07-21 14:05:00,82.86,82.87,82.8,82.83,21541.0,72.7898,72.7986,72.7371,72.7634,21541.0
2021-07-21 14:10:00,82.84,82.87,82.81,82.84,25820.0,72.7722,72.7986,72.7459,72.7722,25820.0
2021-07-21 14:15:00,82.84,82.89,82.83,82.84,27935.0,72.7722,72.8161,72.7634,72.7722,27935.0
2021-07-21 14:20:00,82.83,82.87,82.8,82.85,28207.0,72.7634,72.7986,72.7371,72.781,28207.0
2021-07-21 14:25:00,82.85,82.87,82.81,82.86,21369.0,72.781,72.7986,72.7459,72.7898,21369.0
2021-07-21 14:30:00,82.87,82.89,82.84,82.87,30609.0,72.7986,72.8161,72.7722,72.7986,30609.0
2021-07-21 14:35:00,82.87,82.91,82.85,82.91,34247.0,72.7986,72.8337,72.781,72.8337,34247.0
2021-07-21 14:40:00,82.9,82.99,82.9,82.97,60459.0,72.8249,72.904,72.8249,72.8864,60459.0
2021-07-21 14:45:00,82.97,83.0,82.94,82.99,67543.0,72.8864,72.9128,72.8601,72.904,67543.0
2021-07-21 14:50:00,82.99,83.03,82.93,82.98,56830.0,72.904,72.9391,72.8513,72.8952,56830.0
2021-07-21 14:55:00,82.98,83.04,82.97,83.0,47215.0,72.8952,72.9479,72.8864,72.9128,47215.0
2021-07-21 15:00:00,82.99,83.03,82.93,83.01,51615.0,72.904,72.9391,72.8513,72.9216,51615.0
2021-07-21 15:05:00,83.02,83.09,82.98,83.06,55944.0,72.9303,72.9918,72.8952,72.9655,55944.0
2021-07-21 15:10:00,83.06,83.07,82.86,82.87,72174.0,72.9655,72.9743,72.7898,72.7986,72174.0
2021-07-21 15:15:00,82.86,82.97,82.83,82.89,124343.0,72.7898,72.8864,72.7634,72.8161,124343.0
2021-07-21 15:20:00,82.89,83.02,82.88,83.02,110839.0,72.8161,72.9303,72.8074,72.9303,110839.0
2021-07-21 15:25:00,83.02,83.05,82.93,82.99,67252.0,72.9303,72.9567,72.8513,72.904,67252.0
2021-07-21 15:30:00,82.98,83.01,82.9,83.01,91927.0,72.8952,72.9216,72.8249,72.9216,91927.0
2021-07-21 15:35:00,83.0,83.02,82.79,82.83,141739.0,72.9128,72.9303,72.7283,72.7634,141739.0
2021-07-21 15:40:00,82.83,82.92,82.83,82.9,144547.0,72.7634,72.8425,72.7634,72.8249,144547.0
2021-07-21 15:45:00,82.9,82.93,82.87,82.91,197728.0,72.8249,72.8513,72.7986,72.8337,197728.0
2021-07-21 15:50:00,82.91,83.13,82.88,83.08,420825.0,72.8337,73.027,72.8074,72.9831,420825.0
2021-07-21 15:55:00,83.08,83.23,83.03,83.07,740629.0,72.9831,73.1148,72.9391,72.9743,740629.0
2021-07-22 09:30:00,82.71,82.82,82.11,82.24,126702.0,73.0977,73.1949,72.5674,72.6823,126702.0
2021-07-22 09:35:00,82.23,82.23,81.93,82.02,83251.0,72.6735,72.6735,72.4083,72.4879,83251.0
2021-07-22 09:40:00,82.02,82.5,82.01,82.38,45693.0,72.4879,72.9121,72.479,72.806,45693.0
2021-07-22 09:45:00,82.36,82.41,82.16,82.29,57066.0,72.7884,72.8325,72.6116,72.7265,57066.0
2021-07-22 09:50:00,82.26,82.26,82.06,82.12,32421.0,72.7,72.7,72.5232,72.5762,32421.0
2021-07-22 09:55:00,82.12,82.26,81.97,82.25,38163.0,72.5762,72.7,72.4437,72.6911,38163.0
2021-07-22 10:00:00,82.25,82.29,82.15,82.26,28790.0,72.6911,72.7265,72.6028,72.7,28790.0
2021-07-22 10:05:00,82.26,82.28,82.11,82.25,29373.0,72.7,72.7177,72.5674,72.6911,29373.0
2021-07-22 10:10:00,82.25,82.36,82.18,82.21,28538.0,72.6911,72.7884,72.6293,72.6558,28538.0
2021-07-22 10:15:00,82.2,82.28,82.12,82.27,58537.0,72.6469,72.7177,72.5762,72.7088,58537.0
2021-07-22 10:20:00,82.28,82.29,82.1,82.13,49499.0,72.7177,72.7265,72.5586,72.5851,49499.0
2021-07-22 10:25:00,82.13,82.14,81.99,82.06,39892.0,72.5851,72.5939,72.4614,72.5232,39892.0
2021-07-22 10:30:00,82.06,82.18,82.05,82.16,21138.0,72.5232,72.6293,72.5144,72.6116,21138.0
2021-07-22 10:35:00,82.16,82.18,82.11,82.18,17049.0,72.6116,72.6293,72.5674,72.6293,17049.0
2021-07-22 10:40:00,82.19,82.24,82.17,82.18,25820.0,72.6381,72.6823,72.6204,72.6293,25820.0
2021-07-22 10:45:00,82.18,82.21,82.15,82.18,39558.0,72.6293,72.6558,72.6028,72.6293,39558.0
2021-07-22 10:50:00,82.18,82.22,82.13,82.2,40304.0,72.6293,72.6646,72.5851,72.6469,40304.0
2021-07-22 10:55:00,82.2,82.24,82.19,82.23,24663.0,72.6469,72.6823,72.6381,72.6735,24663.0
2021-07-22 11:00:00,82.22,82.28,82.16,82.16,26896.0,72.6646,72.7177,72.6116,72.6116,26896.0
2021-07-22 11:05:00,82.16,82.31,82.16,82.28,23292.0,72.6116,72.7442,72.6116,72.7177,23292.0
2021-07-22 11:10:00,82.27,82.35,82.27,82.33,15995.0,72.7088,72.7795,72.7088,72.7618,15995.0
2021-07-22 11:15:00,82.33,82.46,82.33,82.41,24093.0,72.7618,72.8767,72.7618,72.8325,24093.0
2021-07-22 11:20:00,82.41,82.44,82.32,82.37,19883.0,72.8325,72.8591,72.753,72.7972,19883.0
2021-07-22 11:25:00,82.36,82.37,82.22,82.25,36117.0,72.7884,72.7972,72.6646,72.6911,36117.0
2021-07-22 11:30:00,82.24,82.32,82.22,82.23,29405.0,72.6823,72.753,72.6646,72.6735,29405.0
2021-07-22 11:35:00,82.22,82.26,82.17,82.17,20891.0,72.6646,72.7,72.6204,72.6204,20891.0
2021-07-22 11:40:00,82.17,82.18,82.12,82.15,27248.0,72.6204,72.6293,72.5762,72.6028,27248.0
2021-07-22 11:45:00,82.15,82.2,82.14,82.16,28757.0,72.6028,72.6469,72.5939,72.6116,28757.0
2021-07-22 11:50:00,82.17,82.17,82.07,82.09,25334.0,72.6204,72.6204,72.5321,72.5497,25334.0
2021-07-22 11:55:00,82.1,82.13,82.08,82.13,13516.0,72.5586,72.5851,72.5409,72.5851,13516.0
2021-07-22 12:00:00,82.12,82.12,82.04,82.09,32107.0,72.5762,72.5762,72.5055,72.5497,32107.0
2021-07-22 12:05:00,82.08,82.1,82.05,82.06,19983.0,72.5409,72.5586,72.5144,72.5232,19983.0
2021-07-22 12:10:00,82.06,82.06,81.94,82.02,39112.0,72.5232,72.5232,72.4172,72.4879,39112.0
2021-07-22 12:15:00,82.02,82.11,82.02,82.06,16814.0,72.4879,72.5674,72.4879,72.5232,16814.0
2021-07-22 12:20:00,82.05,82.11,82.02,82.04,14936.0,72.5144,72.5674,72.4879,72.5055,14936.0
2021-07-22 12:25:00,82.05,82.08,82.02,82.05,15972.0,72.5144,72.5409,72.4879,72.5144,15972.0
2021-07-22 12:30:00,82.05,82.09,82.03,82.09,14149.0,72.5144,72.5497,72.4967,72.5497,14149.0
2021-07-22 12:35:00,82.09,82.21,82.09,82.19,48678.0,72.5497,72.6558,72.5497,72.6381,48678.0
2021-07-22 12:40:00,82.19,82.24,82.14,82.22,63116.0,72.6381,72.6823,72.5939,72.6646,63116.0
2021-07-22 12:45:00,82.22,82.24,82.2,82.2,11767.0,72.6646,72.6823,72.6469,72.6469,11767.0
2021-07-22 12:50:00,82.21,82.32,82.2,82.31,97770.0,72.6558,72.753,72.6469,72.7442,97770.0
2021-07-22 12:55:00,82.31,82.32,82.25,82.28,15091.0,72.7442,72.753,72.6911,72.7177,15091.0
2021-07-22 13:00:00,82.28,82.28,82.23,82.24,15876.0,72.7177,72.7177,72.6735,72.6823,15876.0
2021-07-22 13:05:00,82.24,82.25,82.19,82.19,14829.0,72.6823,72.6911,72.6381,72.6381,14829.0
2021-07-22 13:10:00,82.19,82.22,82.17,82.19,23119.0,72.6381,72.6646,72.6204,72.6381,23119.0
2021-07-22 13:15:00,82.18,82.22,82.16,82.17,21588.0,72.6293,72.6646,72.6116,72.6204,21588.0
2021-07-22 13:20:00,82.16,82.22,82.15,82.22,19096.0,72.6116,72.6646,72.6028,72.6646,19096.0
2021-07-22 13:25:00,82.22,82.23,82.2,82.2,17084.0,72.6646,72.6735,72.6469,72.6469,17084.0
2021-07-22 13:30:00,82.21,82.25,82.2,82.23,12991.0,72.6558,72.6911,72.6469,72.6735,12991.0
2021-07-22 13:35:00,82.23,82.27,82.22,82.26,11098.0,72.6735,72.7088,72.6646,72.7,11098.0
2021-07-22 13:40:00,82.26,82.28,82.23,82.24,12184.0,72.7,72.7177,72.6735,72.6823,12184.0
2021-07-22 13:45:00,82.23,82.29,82.2,82.28,45008.0,72.6735,72.7265,72.6469,72.7177,45008.0
2021-07-22 13:50:00,82.27,82.3,82.24,82.26,25853.0,72.7088,72.7353,72.6823,72.7,25853.0
2021-07-22 13:55:00,82.25,82.26,82.18,82.21,23337.0,72.6911,72.7,72.6293,72.6558,23337.0
2021-07-22 14:00:00,82.21,82.26,82.2,82.25,29225.0,72.6558,72.7,72.6469,72.6911,29225.0
2021-07-22 14:05:00,82.26,82.29,82.24,82.24,19808.0,72.7,72.7265,72.6823,72.6823,19808.0
2021-07-22 14:10:00,82.24,82.32,82.24,82.3,20156.0,72.6823,72.753,72.6823,72.7353,20156.0
2021-07-22 14:15:00,82.29,82.35,82.29,82.3,29424.0,72.7265,72.7795,72.7265,72.7353,29424.0
2021-07-22 14:20:00,82.3,82.37,82.29,82.37,20596.0,72.7353,72.7972,72.7265,72.7972,20596.0
2021-07-22 14:25:00,82.37,82.39,82.32,82.36,29635.0,72.7972,72.8149,72.753,72.7884,29635.0
2021-07-22 14:30:00,82.37,82.38,82.33,82.35,14300.0,72.7972,72.806,72.7618,72.7795,14300.0
2021-07-22 14:35:00,82.36,82.42,82.34,82.4,21224.0,72.7884,72.8414,72.7707,72.8237,21224.0
2021-07-22 14:40:00,82.41,82.46,82.39,82.43,36520.0,72.8325,72.8767,72.8149,72.8502,36520.0
2021-07-22 14:45:00,82.44,82.46,82.4,82.45,20577.0,72.8591,72.8767,72.8237,72.8679,20577.0
2021-07-22 14:50:00,82.46,82.47,82.37,82.38,16667.0,72.8767,72.8856,72.7972,72.806,16667.0
2021-07-22 14:55:00,82.39,82.43,82.38,82.41,26131.0,72.8149,72.8502,72.806,72.8325,26131.0
2021-07-22 15:00:00,82.41,82.41,82.36,82.36,17791.0,72.8325,72.8325,72.7884,72.7884,17791.0
2021-07-22 15:05:00,82.37,82.38,82.32,82.34,27371.0,72.7972,72.806,72.753,72.7707,27371.0
2021-07-22 15:10:00,82.34,82.37,82.33,82.36,18191.0,72.7707,72.7972,72.7618,72.7884,18191.0
2021-07-22 15:15:00,82.36,82.4,82.34,82.38,16412.0,72.7884,72.8237,72.7707,72.806,16412.0
2021-07-22 15:20:00,82.38,82.45,82.37,82.44,22622.0,72.806,72.8679,72.7972,72.8591,22622.0
2021-07-22 15:25:00,82.43,82.45,82.38,82.4,24710.0,72.8502,72.8679,72.806,72.8237,24710.0
2021-07-22 15:30:00,82.4,82.42,82.35,82.39,32573.0,72.8237,72.8414,72.7795,72.8149,32573.0
2021-07-22 15:35:00,82.39,82.46,82.37,82.45,56181.0,72.8149,72.8767,72.7972,72.8679,56181.0
2021-07-22 15:40:00,82.46,82.51,82.44,82.5,45986.0,72.8767,72.9209,72.8591,72.9121,45986.0
2021-07-22 15:45:00,82.5,82.53,82.46,82.48,46518.0,72.9121,72.9386,72.8767,72.8944,46518.0
2021-07-22 15:50:00,82.49,82.59,82.47,82.59,133524.0,72.9032,72.9916,72.8856,72.9916,133524.0
2021-07-22 15:55:00,82.59,82.64,82.54,82.63,316291.0,72.9916,73.0358,72.9474,73.027,316291.0
2021-07-23 09:30:00,82.97,83.12,82.79,83.03,104034.0,73.3275,73.46,73.1684,73.3805,104034.0
2021-07-23 09:35:00,83.05,83.09,82.91,83.05,25356.0,73.3982,73.4335,73.2744,73.3982,25356.0
2021-07-23 09:40:00,83.04,83.22,83.03,83.17,33119.0,73.3893,73.5484,73.3805,73.5042,33119.0
2021-07-23 09:45:00,83.17,83.22,82.92,83.06,37906.0,73.5042,73.5484,73.2833,73.407,37906.0
2021-07-23 09:50:00,83.03,83.12,83.0,83.12,16917.0,73.3805,73.46,73.354,73.46,16917.0
2021-07-23 09:55:00,83.11,83.15,83.01,83.09,18231.0,73.4512,73.4865,73.3628,73.4335,18231.0
2021-07-23 10:00:00,83.09,83.26,83.08,83.25,43111.0,73.4335,73.5838,73.4247,73.5749,43111.0
2021-07-23 10:05:00,83.25,83.43,83.23,83.35,65034.0,73.5749,73.734,73.5572,73.6633,65034.0
2021-07-23 10:10:00,83.34,83.43,83.32,83.39,30439.0,73.6545,73.734,73.6368,73.6986,30439.0
2021-07-23 10:15:00,83.4,83.4,83.23,83.24,33695.0,73.7075,73.7075,73.5572,73.5661,33695.0
2021-07-23 10:20:00,83.2,83.25,83.1,83.11,31529.0,73.5307,73.5749,73.4424,73.4512,31529.0
2021-07-23 10:25:00,83.1,83.1,82.9,82.99,33410.0,73.4424,73.4424,73.2656,73.3451,33410.0
2021-07-23 10:30:00,82.99,83.01,82.91,82.97,25585.0,73.3451,73.3628,73.2744,73.3275,25585.0
2021-07-23 10:35:00,82.96,83.11,82.96,83.04,13952.0,73.3186,73.4512,73.3186,73.3893,13952.0
2021-07-23 10:40:00,83.04,83.16,83.02,83.12,26902.0,73.3893,73.4954,73.3717,73.46,26902.0
2021-07-23 10:45:00,83.12,83.24,83.09,83.23,38324.0,73.46,73.5661,73.4335,73.5572,38324.0
2021-07-23 10:50:00,83.23,83.26,83.17,83.23,11555.0,73.5572,73.5838,73.5042,73.5572,11555.0
2021-07-23 10:55:00,83.24,83.31,83.23,83.25,14639.0,73.5661,73.6279,73.5572,73.5749,14639.0
2021-07-23 11:00:00,83.25,83.36,83.25,83.36,26174.0,73.5749,73.6721,73.5749,73.6721,26174.0
2021-07-23 11:05:00,83.37,83.41,83.35,83.37,16969.0,73.681,73.7163,73.6633,73.681,16969.0
2021-07-23 11:10:00,83.38,83.39,83.32,83.32,13180.0,73.6898,73.6986,73.6368,73.6368,13180.0
2021-07-23 11:15:00,83.31,83.35,83.29,83.35,13832.0,73.6279,73.6633,73.6103,73.6633,13832.0
2021-07-23 11:20:00,83.35,83.41,83.35,83.4,25672.0,73.6633,73.7163,73.6633,73.7075,25672.0
2021-07-23 11:25:00,83.39,83.42,83.37,83.41,29346.0,73.6986,73.7252,73.681,73.7163,29346.0
2021-07-23 11:30:00,83.41,83.48,83.38,83.39,46198.0,73.7163,73.7782,73.6898,73.6986,46198.0
2021-07-23 11:35:00,83.39,83.46,83.35,83.44,26551.0,73.6986,73.7605,73.6633,73.7428,26551.0
2021-07-23 11:40:00,83.43,83.46,83.38,83.38,33211.0,73.734,73.7605,73.6898,73.6898,33211.0
2021-07-23 11:45:00,83.38,83.4,83.36,83.36,19090.0,73.6898,73.7075,73.6721,73.6721,19090.0
2021-07-23 11:50:00,83.36,83.37,83.33,83.34,16394.0,73.6721,73.681,73.6456,73.6545,16394.0
2021-07-23 11:55:00,83.34,83.35,83.22,83.23,22922.0,73.6545,73.6633,73.5484,73.5572,22922.0
2021-07-23 12:00:00,83.23,83.34,83.23,83.34,18911.0,73.5572,73.6545,73.5572,73.6545,18911.0
2021-07-23 12:05:00,83.34,83.42,83.32,83.4,32023.0,73.6545,73.7252,73.6368,73.7075,32023.0
2021-07-23 12:10:00,83.4,83.57,83.39,83.52,41174.0,73.7075,73.8577,73.6986,73.8135,41174.0
2021-07-23 12:15:00,83.52,83.56,83.41,83.41,17413.0,73.8135,73.8489,73.7163,73.7163,17413.0
2021-07-23 12:20:00,83.42,83.46,83.39,83.42,17863.0,73.7252,73.7605,73.6986,73.7252,17863.0
2021-07-23 12:25:00,83.42,83.44,83.36,83.44,14323.0,73.7252,73.7428,73.6721,73.7428,14323.0
2021-07-23 12:30:00,83.43,83.5,83.43,83.46,13928.0,73.734,73.7959,73.734,73.7605,13928.0
2021-07-23 12:35:00,83.47,83.52,83.44,83.51,16594.0,73.7694,73.8135,73.7428,73.8047,16594.0
2021-07-23 12:40:00,83.51,83.54,83.47,83.53,16021.0,73.8047,73.8312,73.7694,73.8224,16021.0
2021-07-23 12:45:00,83.53,83.58,83.5,83.5,20938.0,73.8224,73.8666,73.7959,73.7959,20938.0
2021-07-23 12:50:00,83.5,83.55,83.5,83.53,16283.0,73.7959,73.8401,73.7959,73.8224,16283.0
2021-07-23 12:55:00,83.53,83.58,83.52,83.57,22068.0,73.8224,73.8666,73.8135,73.8577,22068.0
2021-07-23 13:00:00,83.58,83.61,83.56,83.59,34517.0,73.8666,73.8931,73.8489,73.8754,34517.0
2021-07-23 13:05:00,83.6,83.63,83.57,83.58,16140.0,73.8842,73.9108,73.8577,73.8666,16140.0
2021-07-23 13:10:00,83.58,83.58,83.51,83.51,24446.0,73.8666,73.8666,73.8047,73.8047,24446.0
2021-07-23 13:15:00,83.51,83.53,83.46,83.51,14776.0,73.8047,73.8224,73.7605,73.8047,14776.0
2021-07-23 13:20:00,83.51,83.51,83.46,83.48,10420.0,73.8047,73.8047,73.7605,73.7782,10420.0
2021-07-23 13:25:00,83.47,83.49,83.44,83.47,13671.0,73.7694,73.787,73.7428,73.7694,13671.0
2021-07-23 13:30:00,83.48,83.51,83.47,83.49,16287.0,73.7782,73.8047,73.7694,73.787,16287.0
2021-07-23 13:35:00,83.49,83.49,83.45,83.48,18917.0,73.787,73.787,73.7517,73.7782,18917.0
2021-07-23 13:40:00,83.48,83.48,83.42,83.45,23063.0,73.7782,73.7782,73.7252,73.7517,23063.0
2021-07-23 13:45:00,83.45,83.49,83.41,83.45,10356.0,73.7517,73.787,73.7163,73.7517,10356.0
2021-07-23 13:50:00,83.46,83.46,83.39,83.43,13961.0,73.7605,73.7605,73.6986,73.734,13961.0
2021-07-23 13:55:00,83.42,83.44,83.35,83.36,15304.0,73.7252,73.7428,73.6633,73.6721,15304.0
2021-07-23 14:00:00,83.36,83.36,83.28,83.29,39784.0,73.6721,73.6721,73.6014,73.6103,39784.0
2021-07-23 14:05:00,83.28,83.31,83.22,83.24,17089.0,73.6014,73.6279,73.5484,73.5661,17089.0
2021-07-23 14:10:00,83.25,83.25,83.19,83.23,22017.0,73.5749,73.5749,73.5219,73.5572,22017.0
2021-07-23 14:15:00,83.22,83.23,83.17,83.17,14084.0,73.5484,73.5572,73.5042,73.5042,14084.0
2021-07-23 14:20:00,83.16,83.21,83.12,83.14,15024.0,73.4954,73.5396,73.46,73.4777,15024.0
2021-07-23 14:25:00,83.15,83.15,83.1,83.12,14347.0,73.4865,73.4865,73.4424,73.46,14347.0
2021-07-23 14:30:00,83.11,83.13,83.07,83.09,20624.0,73.4512,73.4689,73.4158,73.4335,20624.0
2021-07-23 14:35:00,83.09,83.09,83.03,83.07,13661.0,73.4335,73.4335,73.3805,73.4158,13661.0
2021-07-23 14:40:00,83.07,83.1,83.05,83.09,13754.0,73.4158,73.4424,73.3982,73.4335,13754.0
2021-07-23 14:45:00,83.09,83.11,83.08,83.09,7508.0,73.4335,73.4512,73.4247,73.4335,7508.0
2021-07-23 14:50:00,83.09,83.11,83.08,83.11,16551.0,73.4335,73.4512,73.4247,73.4512,16551.0
2021-07-23 14:55:00,83.11,83.11,83.04,83.05,21591.0,73.4512,73.4512,73.3893,73.3982,21591.0
2021-07-23 15:00:00,83.05,83.11,83.04,83.11,31511.0,73.3982,73.4512,73.3893,73.4512,31511.0
2021-07-23 15:05:00,83.11,83.12,83.08,83.11,12483.0,73.4512,73.46,73.4247,73.4512,12483.0
2021-07-23 15:10:00,83.11,83.11,82.95,82.96,17813.0,73.4512,73.4512,73.3098,73.3186,17813.0
2021-07-23 15:15:00,82.95,83.08,82.95,83.06,29169.0,73.3098,73.4247,73.3098,73.407,29169.0
2021-07-23 15:20:00,83.06,83.1,83.06,83.08,15009.0,73.407,73.4424,73.407,73.4247,15009.0
2021-07-23 15:25:00,83.08,83.23,83.08,83.22,38498.0,73.4247,73.5572,73.4247,73.5484,38498.0
2021-07-23 15:30:00,83.23,83.29,83.22,83.29,46959.0,73.5572,73.6103,73.5484,73.6103,46959.0
2021-07-23 15:35:00,83.28,83.38,83.27,83.37,58196.0,73.6014,73.6898,73.5926,73.681,58196.0
2021-07-23 15:40:00,83.37,83.4,83.35,83.36,70567.0,73.681,73.7075,73.6633,73.6721,70567.0
2021-07-23 15:45:00,83.35,83.4,83.33,83.38,95442.0,73.6633,73.7075,73.6456,73.6898,95442.0
2021-07-23 15:50:00,83.37,83.41,83.31,83.32,158170.0,73.681,73.7163,73.6279,73.6368,158170.0
2021-07-23 15:55:00,83.33,83.33,83.23,83.26,201517.0,73.6456,73.6456,73.5572,73.5838,201517.0
2021-07-26 09:30:00,83.43,84.06,83.23,84.05,120982.0,73.734,74.2908,73.5572,74.2819,120982.0
2021-07-26 09:35:00,84.03,84.28,83.82,83.96,73230.0,74.2643,74.4852,74.0787,74.2024,73230.0
2021-07-26 09:40:00,83.99,84.03,83.67,83.68,40182.0,74.2289,74.2643,73.9461,73.9549,40182.0
2021-07-26 09:45:00,83.68,83.81,83.6,83.69,31582.0,73.9549,74.0698,73.8842,73.9638,31582.0
2021-07-26 09:50:00,83.66,83.84,83.66,83.73,56674.0,73.9373,74.0964,73.9373,73.9991,56674.0
2021-07-26 09:55:00,83.75,83.85,83.64,83.66,25425.0,74.0168,74.1052,73.9196,73.9373,25425.0
2021-07-26 10:00:00,83.66,83.66,83.21,83.26,87573.0,73.9373,73.9373,73.5396,73.5838,87573.0
2021-07-26 10:05:00,83.29,83.37,83.22,83.26,38979.0,73.6103,73.681,73.5484,73.5838,38979.0
2021-07-26 10:10:00,83.27,83.3,83.2,83.22,23918.0,73.5926,73.6191,73.5307,73.5484,23918.0
2021-07-26 10:15:00,83.23,83.23,83.05,83.08,29804.0,73.5572,73.5572,73.3982,73.4247,29804.0
2021-07-26 10:20:00,83.08,83.13,83.0,83.02,23013.0,73.4247,73.4689,73.354,73.3717,23013.0
2021-07-26 10:25:00,83.02,83.15,82.99,83.1,31498.0,73.3717,73.4865,73.3451,73.4424,31498.0
2021-07-26 10:30:00,83.11,83.14,82.85,82.92,45050.0,73.4512,73.4777,73.2214,73.2833,45050.0
2021-07-26 10:35:00,82.94,83.0,82.91,82.95,24769.0,73.3009,73.354,73.2744,73.3098,24769.0
2021-07-26 10:40:00,82.94,83.01,82.88,82.91,58899.0,73.3009,73.3628,73.2479,73.2744,58899.0
2021-07-26 10:45:00,82.92,83.25,82.91,83.23,23224.0,73.2833,73.5749,73.2744,73.5572,23224.0
2021-07-26 10:50:00,83.22,83.22,83.1,83.2,37718.0,73.5484,73.5484,73.4424,73.5307,37718.0
2021-07-26 10:55:00,83.2,83.23,83.1,83.19,35505.0,73.5307,73.5572,73.4424,73.5219,35505.0
2021-07-26 11:00:00,83.17,83.21,83.06,83.15,22446.0,73.5042,73.5396,73.407,73.4865,22446.0
2021-07-26 11:05:00,83.15,83.18,83.04,83.13,25177.0,73.4865,73.5131,73.3893,73.4689,25177.0
2021-07-26 11:10:00,83.11,83.15,83.04,83.04,19351.0,73.4512,73.4865,73.3893,73.3893,19351.0
2021-07-26 11:15:00,83.05,83.17,83.03,83.15,60533.0,73.3982,73.5042,73.3805,73.4865,60533.0
2021-07-26 11:20:00,83.13,83.13,83.06,83.13,14781.0,73.4689,73.4689,73.407,73.4689,14781.0
2021-07-26 11:25:00,83.13,83.24,83.09,83.17,41734.0,73.4689,73.5661,73.4335,73.5042,41734.0
2021-07-26 11:30:00,83.16,83.17,83.08,83.11,30164.0,73.4954,73.5042,73.4247,73.4512,30164.0
2021-07-26 11:35:00,83.12,83.2,83.06,83.07,37326.0,73.46,73.5307,73.407,73.4158,37326.0
2021-07-26 11:40:00,83.07,83.09,82.93,82.94,31429.0,73.4158,73.4335,73.2921,73.3009,31429.0
2021-07-26 11:45:00,82.95,82.97,82.91,82.94,25476.0,73.3098,73.3275,73.2744,73.3009,25476.0
2021-07-26 11:50:00,82.93,82.96,82.88,82.92,16941.0,73.2921,73.3186,73.2479,73.2833,16941.0
2021-07-26 11:55:00,82.91,82.93,82.86,82.9,22899.0,73.2744,73.2921,73.2302,73.2656,22899.0
2021-07-26 12:00:00,82.89,82.89,82.79,82.85,30261.0,73.2568,73.2568,73.1684,73.2214,30261.0
2021-07-26 12:05:00,82.84,82.84,82.72,82.74,28089.0,73.2126,73.2126,73.1065,73.1242,28089.0
2021-07-26 12:10:00,82.75,82.79,82.74,82.75,21076.0,73.133,73.1684,73.1242,73.133,21076.0
2021-07-26 12:15:00,82.75,82.88,82.73,82.87,27730.0,73.133,73.2479,73.1154,73.2391,27730.0
2021-07-26 12:20:00,82.88,82.91,82.83,82.84,9264.0,73.2479,73.2744,73.2037,73.2126,9264.0
2021-07-26 12:25:00,82.84,82.84,82.8,82.81,12892.0,73.2126,73.2126,73.1772,73.1861,12892.0
2021-07-26 12:30:00,82.8,82.82,82.75,82.8,21363.0,73.1772,73.1949,73.133,73.1772,21363.0
2021-07-26 12:35:00,82.81,82.85,82.77,82.79,13070.0,73.1861,73.2214,73.1507,73.1684,13070.0
2021-07-26 12:40:00,82.78,82.9,82.76,82.9,36322.0,73.1595,73.2656,73.1419,73.2656,36322.0
2021-07-26 12:45:00,82.89,82.91,82.86,82.87,13509.0,73.2568,73.2744,73.2302,73.2391,13509.0
2021-07-26 12:50:00,82.87,82.89,82.85,82.86,11137.0,73.2391,73.2568,73.2214,73.2302,11137.0
2021-07-26 12:55:00,82.87,82.9,82.84,82.89,15598.0,73.2391,73.2656,73.2126,73.2568,15598.0
2021-07-26 13:00:00,82.88,82.92,82.87,82.88,16955.0,73.2479,73.2833,73.2391,73.2479,16955.0
2021-07-26 13:05:00,82.88,82.92,82.87,82.9,26606.0,73.2479,73.2833,73.2391,73.2656,26606.0
2021-07-26 13:10:00,82.9,82.91,82.84,82.88,24888.0,73.2656,73.2744,73.2126,73.2479,24888.0
2021-07-26 13:15:00,82.88,82.94,82.87,82.93,13082.0,73.2479,73.3009,73.2391,73.2921,13082.0
2021-07-26 13:20:00,82.94,83.01,82.92,82.93,36593.0,73.3009,73.3628,73.2833,73.2921,36593.0
2021-07-26 13:25:00,82.93,82.97,82.91,82.96,15532.0,73.2921,73.3275,73.2744,73.3186,15532.0
2021-07-26 13:30:00,82.96,83.02,82.96,83.01,17569.0,73.3186,73.3717,73.3186,73.3628,17569.0
2021-07-26 13:35:00,83.01,83.04,82.99,83.03,20946.0,73.3628,73.3893,73.3451,73.3805,20946.0
2021-07-26 13:40:00,83.01,83.03,82.99,83.01,9309.0,73.3628,73.3805,73.3451,73.3628,9309.0
2021-07-26 13:45:00,83.02,83.09,83.01,83.09,15195.0,73.3717,73.4335,73.3628,73.4335,15195.0
2021-07-26 13:50:00,83.09,83.14,83.06,83.12,13945.0,73.4335,73.4777,73.407,73.46,13945.0
2021-07-26 13:55:00,83.12,83.14,83.08,83.14,11211.0,73.46,73.4777,73.4247,73.4777,11211.0
2021-07-26 14:00:00,83.13,83.13,83.08,83.08,17797.0,73.4689,73.4689,73.4247,73.4247,17797.0
2021-07-26 14:05:00,83.08,83.11,83.06,83.09,15545.0,73.4247,73.4512,73.407,73.4335,15545.0
2021-07-26 14:10:00,83.09,83.12,83.07,83.08,12206.0,73.4335,73.46,73.4158,73.4247,12206.0
2021-07-26 14:15:00,83.08,83.14,83.07,83.14,17210.0,73.4247,73.4777,73.4158,73.4777,17210.0
2021-07-26 14:20:00,83.14,83.14,83.06,83.07,10127.0,73.4777,73.4777,73.407,73.4158,10127.0
2021-07-26 14:25:00,83.08,83.09,83.04,83.07,12680.0,73.4247,73.4335,73.3893,73.4158,12680.0
2021-07-26 14:30:00,83.08,83.13,83.06,83.12,9285.0,73.4247,73.4689,73.407,73.46,9285.0
2021-07-26 14:35:00,83.13,83.13,83.09,83.1,9205.0,73.4689,73.4689,73.4335,73.4424,9205.0
2021-07-26 14:40:00,83.1,83.13,82.98,82.98,104791.0,73.4424,73.4689,73.3363,73.3363,104791.0
2021-07-26 14:45:00,82.97,82.98,82.87,82.88,96403.0,73.3275,73.3363,73.2391,73.2479,96403.0
2021-07-26 14:50:00,82.88,82.96,82.88,82.92,17177.0,73.2479,73.3186,73.2479,73.2833,17177.0
2021-07-26 14:55:00,82.92,82.94,82.88,82.92,227430.0,73.2833,73.3009,73.2479,73.2833,227430.0
2021-07-26 15:00:00,82.92,82.95,82.83,82.88,75969.0,73.2833,73.3098,73.2037,73.2479,75969.0
2021-07-26 15:05:00,82.88,82.89,82.83,82.87,32428.0,73.2479,73.2568,73.2037,73.2391,32428.0
2021-07-26 15:10:00,82.87,82.88,82.8,82.83,23072.0,73.2391,73.2479,73.1772,73.2037,23072.0
2021-07-26 15:15:00,82.83,82.88,82.82,82.86,18939.0,73.2037,73.2479,73.1949,73.2302,18939.0
2021-07-26 15:20:00,82.85,82.86,82.81,82.84,13122.0,73.2214,73.2302,73.1861,73.2126,13122.0
2021-07-26 15:25:00,82.85,82.87,82.81,82.82,13065.0,73.2214,73.2391,73.1861,73.1949,13065.0
2021-07-26 15:30:00,82.81,82.87,82.81,82.84,75391.0,73.1861,73.2391,73.1861,73.2126,75391.0
2021-07-26 15:35:00,82.84,82.91,82.83,82.86,80711.0,73.2126,73.2744,73.2037,73.2302,80711.0
2021-07-26 15:40:00,82.86,82.9,82.85,82.9,29640.0,73.2302,73.2656,73.2214,73.2656,29640.0
2021-07-26 15:45:00,82.9,82.96,82.87,82.92,209137.0,73.2656,73.3186,73.2391,73.2833,209137.0
2021-07-26 15:50:00,82.93,83.01,82.91,82.99,92183.0,73.2921,73.3628,73.2744,73.3451,92183.0
2021-07-26 15:55:00,82.99,83.02,82.86,82.87,226880.0,73.3451,73.3717,73.2302,73.2391,226880.0
2021-07-27 09:30:00,82.55,82.85,82.31,82.83,99647.0,72.9563,73.2214,72.7442,73.2037,99647.0
2021-07-27 09:35:00,82.85,82.86,82.4,82.42,38020.0,73.2214,73.2302,72.8237,72.8414,38020.0
2021-07-27 09:40:00,82.42,82.5,82.34,82.42,30037.0,72.8414,72.9121,72.7707,72.8414,30037.0
2021-07-27 09:45:00,82.43,82.69,82.4,82.66,27635.0,72.8502,73.08,72.8237,73.0535,27635.0
2021-07-27 09:50:00,82.68,82.89,82.67,82.86,30031.0,73.0712,73.2568,73.0623,73.2302,30031.0
2021-07-27 09:55:00,82.88,83.0,82.84,83.0,38015.0,73.2479,73.354,73.2126,73.354,38015.0
2021-07-27 10:00:00,83.02,83.17,83.02,83.09,39861.0,73.3717,73.5042,73.3717,73.4335,39861.0
2021-07-27 10:05:00,83.1,83.17,82.92,82.94,26053.0,73.4424,73.5042,73.2833,73.3009,26053.0
2021-07-27 10:10:00,82.92,82.99,82.87,82.95,18502.0,73.2833,73.3451,73.2391,73.3098,18502.0
2021-07-27 10:15:00,82.93,83.04,82.9,83.03,27037.0,73.2921,73.3893,73.2656,73.3805,27037.0
2021-07-27 10:20:00,83.04,83.26,83.01,83.21,30057.0,73.3893,73.5838,73.3628,73.5396,30057.0
2021-07-27 10:25:00,83.24,83.26,83.08,83.13,23113.0,73.5661,73.5838,73.4247,73.4689,23113.0
2021-07-27 10:30:00,83.12,83.33,83.12,83.28,35860.0,73.46,73.6456,73.46,73.6014,35860.0
2021-07-27 10:35:00,83.31,83.45,83.31,83.4,32384.0,73.6279,73.7517,73.6279,73.7075,32384.0
2021-07-27 10:40:00,83.39,83.56,83.38,83.42,30704.0,73.6986,73.8489,73.6898,73.7252,30704.0
2021-07-27 10:45:00,83.41,83.47,83.3,83.36,22502.0,73.7163,73.7694,73.6191,73.6721,22502.0
2021-07-27 10:50:00,83.37,83.51,83.29,83.45,16313.0,73.681,73.8047,73.6103,73.7517,16313.0
2021-07-27 10:55:00,83.45,83.53,83.41,83.41,31274.0,73.7517,73.8224,73.7163,73.7163,31274.0
2021-07-27 11:00:00,83.4,83.5,83.39,83.48,20520.0,73.7075,73.7959,73.6986,73.7782,20520.0
2021-07-27 11:05:00,83.47,83.48,83.39,83.44,18897.0,73.7694,73.7782,73.6986,73.7428,18897.0
2021-07-27 11:10:00,83.45,83.48,83.4,83.43,14282.0,73.7517,73.7782,73.7075,73.734,14282.0
2021-07-27 11:15:00,83.43,83.46,83.37,83.37,15798.0,73.734,73.7605,73.681,73.681,15798.0
2021-07-27 11:20:00,83.38,83.46,83.35,83.39,12898.0,73.6898,73.7605,73.6633,73.6986,12898.0
2021-07-27 11:25:00,83.4,83.44,83.36,83.43,16803.0,73.7075,73.7428,73.6721,73.734,16803.0
2021-07-27 11:30:00,83.43,83.43,83.24,83.4,34964.0,73.734,73.734,73.5661,73.7075,34964.0
2021-07-27 11:35:00,83.41,83.52,83.38,83.5,32626.0,73.7163,73.8135,73.6898,73.7959,32626.0
2021-07-27 11:40:00,83.5,83.63,83.49,83.59,34274.0,73.7959,73.9108,73.787,73.8754,34274.0
2021-07-27 11:45:00,83.58,83.64,83.57,83.61,15738.0,73.8666,73.9196,73.8577,73.8931,15738.0
2021-07-27 11:50:00,83.61,83.66,83.57,83.59,23976.0,73.8931,73.9373,73.8577,73.8754,23976.0
2021-07-27 11:55:00,83.59,83.61,83.55,83.58,13143.0,73.8754,73.8931,73.8401,73.8666,13143.0
2021-07-27 12:00:00,83.58,83.61,83.53,83.59,21817.0,73.8666,73.8931,73.8224,73.8754,21817.0
2021-07-27 12:05:00,83.57,83.61,83.51,83.59,14570.0,73.8577,73.8931,73.8047,73.8754,14570.0
2021-07-27 12:10:00,83.58,83.58,83.41,83.5,20446.0,73.8666,73.8666,73.7163,73.7959,20446.0
2021-07-27 12:15:00,83.48,83.54,83.44,83.51,18187.0,73.7782,73.8312,73.7428,73.8047,18187.0
2021-07-27 12:20:00,83.5,83.56,83.48,83.49,9901.0,73.7959,73.8489,73.7782,73.787,9901.0
2021-07-27 12:25:00,83.49,83.54,83.44,83.52,11580.0,73.787,73.8312,73.7428,73.8135,11580.0
2021-07-27 12:30:00,83.53,83.54,83.47,83.5,16221.0,73.8224,73.8312,73.7694,73.7959,16221.0
2021-07-27 12:35:00,83.51,83.57,83.51,83.54,9293.0,73.8047,73.8577,73.8047,73.8312,9293.0
2021-07-27 12:40:00,83.54,83.58,83.48,83.49,20135.0,73.8312,73.8666,73.7782,73.787,20135.0
2021-07-27 12:45:00,83.48,83.49,83.37,83.38,31917.0,73.7782,73.787,73.681,73.6898,31917.0
2021-07-27 12:50:00,83.37,83.44,83.37,83.39,39948.0,73.681,73.7428,73.681,73.6986,39948.0
2021-07-27 12:55:00,83.39,83.49,83.37,83.42,16610.0,73.6986,73.787,73.681,73.7252,16610.0
2021-07-27 13:00:00,83.42,83.44,83.38,83.39,18936.0,73.7252,73.7428,73.6898,73.6986,18936.0
2021-07-27 13:05:00,83.4,83.44,83.36,83.41,29206.0,73.7075,73.7428,73.6721,73.7163,29206.0
2021-07-27 13:10:00,83.41,83.44,83.38,83.39,16073.0,73.7163,73.7428,73.6898,73.6986,16073.0
2021-07-27 13:15:00,83.38,83.41,83.32,83.4,53793.0,73.6898,73.7163,73.6368,73.7075,53793.0
2021-07-27 13:20:00,83.4,83.41,83.31,83.37,60698.0,73.7075,73.7163,73.6279,73.681,60698.0
2021-07-27 13:25:00,83.37,83.42,83.34,83.41,20011.0,73.681,73.7252,73.6545,73.7163,20011.0
2021-07-27 13:30:00,83.41,83.45,83.38,83.42,53429.0,73.7163,73.7517,73.6898,73.7252,53429.0
2021-07-27 13:35:00,83.42,83.53,83.41,83.5,49070.0,73.7252,73.8224,73.7163,73.7959,49070.0
2021-07-27 13:40:00,83.49,83.51,83.4,83.43,20078.0,73.787,73.8047,73.7075,73.734,20078.0
2021-07-27 13:45:00,83.43,83.48,83.42,83.45,28373.0,73.734,73.7782,73.7252,73.7517,28373.0
2021-07-27 13:50:00,83.44,83.45,83.38,83.42,20768.0,73.7428,73.7517,73.6898,73.7252,20768.0
2021-07-27 13:55:00,83.42,83.42,83.35,83.38,24592.0,73.7252,73.7252,73.6633,73.6898,24592.0
2021-07-27 14:00:00,83.38,83.41,83.34,83.36,15051.0,73.6898,73.7163,73.6545,73.6721,15051.0
2021-07-27 14:05:00,83.36,83.36,83.28,83.29,17674.0,73.6721,73.6721,73.6014,73.6103,17674.0
2021-07-27 14:10:00,83.29,83.35,83.27,83.34,17568.0,73.6103,73.6633,73.5926,73.6545,17568.0
2021-07-27 14:15:00,83.35,83.38,83.3,83.34,34613.0,73.6633,73.6898,73.6191,73.6545,34613.0
2021-07-27 14:20:00,83.34,83.41,83.34,83.37,31305.0,73.6545,73.7163,73.6545,73.681,31305.0
2021-07-27 14:25:00,83.37,83.41,83.35,83.36,29397.0,73.681,73.7163,73.6633,73.6721,29397.0
2021-07-27 14:30:00,83.35,83.4,83.33,83.33,23546.0,73.6633,73.7075,73.6456,73.6456,23546.0
2021-07-27 14:35:00,83.33,83.39,83.32,83.33,16461.0,73.6456,73.6986,73.6368,73.6456,16461.0
2021-07-27 14:40:00,83.34,83.36,83.28,83.3,37302.0,73.6545,73.6721,73.6014,73.6191,37302.0
2021-07-27 14:45:00,83.3,83.39,83.29,83.39,17267.0,73.6191,73.6986,73.6103,73.6986,17267.0
2021-07-27 14:50:00,83.38,83.43,83.31,83.33,27798.0,73.6898,73.734,73.6279,73.6456,27798.0
2021-07-27 14:55:00,83.32,83.34,83.27,83.31,17254.0,73.6368,73.6545,73.5926,73.6279,17254.0
2021-07-27 15:00:00,83.31,83.42,83.31,83.38,21952.0,73.6279,73.7252,73.6279,73.6898,21952.0
2021-07-27 15:05:00,83.38,83.45,83.37,83.42,29792.0,73.6898,73.7517,73.681,73.7252,29792.0
2021-07-27 15:10:00,83.41,83.46,83.41,83.44,34667.0,73.7163,73.7605,73.7163,73.7428,34667.0
2021-07-27 15:15:00,83.44,83.46,83.38,83.39,24146.0,73.7428,73.7605,73.6898,73.6986,24146.0
2021-07-27 15:20:00,83.39,83.43,83.37,83.38,20886.0,73.6986,73.734,73.681,73.6898,20886.0
2021-07-27 15:25:00,83.38,83.42,83.35,83.42,25433.0,73.6898,73.7252,73.6633,73.7252,25433.0
2021-07-27 15:30:00,83.43,83.46,83.38,83.38,32453.0,73.734,73.7605,73.6898,73.6898,32453.0
2021-07-27 15:35:00,83.39,83.43,83.35,83.41,35662.0,73.6986,73.734,73.6633,73.7163,35662.0
2021-07-27 15:40:00,83.4,83.46,83.38,83.45,57312.0,73.7075,73.7605,73.6898,73.7517,57312.0
2021-07-27 15:45:00,83.46,83.51,83.43,83.47,118008.0,73.7605,73.8047,73.734,73.7694,118008.0
2021-07-27 15:50:00,83.47,83.61,83.46,83.59,126150.0,73.7694,73.8931,73.7605,73.8754,126150.0
2021-07-27 15:55:00,83.58,83.7,83.54,83.64,291630.0,73.8666,73.9726,73.8312,73.9196,291630.0
2021-07-28 09:30:00,83.63,83.73,83.12,83.23,99700.0,73.9108,73.9991,73.46,73.5572,99700.0
2021-07-28 09:35:00,83.22,83.33,83.18,83.31,49983.0,73.5484,73.6456,73.5131,73.6279,49983.0
2021-07-28 09:40:00,83.31,83.64,83.28,83.53,25881.0,73.6279,73.9196,73.6014,73.8224,25881.0
2021-07-28 09:45:00,83.48,83.48,83.06,83.13,43896.0,73.7782,73.7782,73.407,73.4689,43896.0
2021-07-28 09:50:00,83.12,83.13,82.75,82.76,67859.0,73.46,73.4689,73.133,73.1419,67859.0
2021-07-28 09:55:00,82.76,82.78,82.5,82.65,62547.0,73.1419,73.1595,72.9121,73.0447,62547.0
2021-07-28 10:00:00,82.66,82.9,82.63,82.88,55045.0,73.0535,73.2656,73.027,73.2479,55045.0
2021-07-28 10:05:00,82.85,82.91,82.7,82.71,38061.0,73.2214,73.2744,73.0888,73.0977,38061.0
2021-07-28 10:10:00,82.73,82.92,82.69,82.88,53331.0,73.1154,73.2833,73.08,73.2479,53331.0
2021-07-28 10:15:00,82.89,82.98,82.77,82.82,23668.0,73.2568,73.3363,73.1507,73.1949,23668.0
2021-07-28 10:20:00,82.83,82.96,82.79,82.89,18329.0,73.2037,73.3186,73.1684,73.2568,18329.0
2021-07-28 10:25:00,82.87,82.96,82.86,82.9,18429.0,73.2391,73.3186,73.2302,73.2656,18429.0
2021-07-28 10:30:00,82.9,83.06,82.89,83.06,27550.0,73.2656,73.407,73.2568,73.407,27550.0
2021-07-28 10:35:00,83.06,83.08,82.94,82.97,14867.0,73.407,73.4247,73.3009,73.3275,14867.0
2021-07-28 10:40:00,82.96,83.03,82.96,82.97,9487.0,73.3186,73.3805,73.3186,73.3275,9487.0
2021-07-28 10:45:00,82.96,83.15,82.96,83.09,18003.0,73.3186,73.4865,73.3186,73.4335,18003.0
2021-07-28 10:50:00,83.12,83.15,83.01,83.05,21326.0,73.46,73.4865,73.3628,73.3982,21326.0
2021-07-28 10:55:00,83.05,83.1,82.99,83.08,19745.0,73.3982,73.4424,73.3451,73.4247,19745.0
2021-07-28 11:00:00,83.06,83.16,83.02,83.15,29708.0,73.407,73.4954,73.3717,73.4865,29708.0
2021-07-28 11:05:00,83.15,83.15,83.03,83.08,13248.0,73.4865,73.4865,73.3805,73.4247,13248.0
2021-07-28 11:10:00,83.09,83.09,82.94,82.96,16545.0,73.4335,73.4335,73.3009,73.3186,16545.0
2021-07-28 11:15:00,82.95,83.06,82.94,83.04,15815.0,73.3098,73.407,73.3009,73.3893,15815.0
2021-07-28 11:20:00,83.04,83.13,83.04,83.09,10731.0,73.3893,73.4689,73.3893,73.4335,10731.0
2021-07-28 11:25:00,83.09,83.17,83.09,83.17,16132.0,73.4335,73.5042,73.4335,73.5042,16132.0
2021-07-28 11:30:00,83.18,83.3,83.18,83.23,35708.0,73.5131,73.6191,73.5131,73.5572,35708.0
2021-07-28 11:35:00,83.24,83.39,83.22,83.34,69313.0,73.5661,73.6986,73.5484,73.6545,69313.0
2021-07-28 11:40:00,83.36,83.5,83.32,83.49,23830.0,73.6721,73.7959,73.6368,73.787,23830.0
2021-07-28 11:45:00,83.5,83.58,83.49,83.52,34235.0,73.7959,73.8666,73.787,73.8135,34235.0
2021-07-28 11:50:00,83.52,83.55,83.49,83.53,15174.0,73.8135,73.8401,73.787,73.8224,15174.0
2021-07-28 11:55:00,83.52,83.53,83.38,83.42,9533.0,73.8135,73.8224,73.6898,73.7252,9533.0
2021-07-28 12:00:00,83.41,83.43,83.34,83.34,10927.0,73.7163,73.734,73.6545,73.6545,10927.0
2021-07-28 12:05:00,83.34,83.35,83.27,83.31,12406.0,73.6545,73.6633,73.5926,73.6279,12406.0
2021-07-28 12:10:00,83.31,83.38,83.29,83.33,13185.0,73.6279,73.6898,73.6103,73.6456,13185.0
2021-07-28 12:15:00,83.31,83.39,83.31,83.37,9773.0,73.6279,73.6986,73.6279,73.681,9773.0
2021-07-28 12:20:00,83.37,83.38,83.32,83.36,11451.0,73.681,73.6898,73.6368,73.6721,11451.0
2021-07-28 12:25:00,83.36,83.37,83.31,83.35,12519.0,73.6721,73.681,73.6279,73.6633,12519.0
2021-07-28 12:30:00,83.35,83.43,83.34,83.38,18783.0,73.6633,73.734,73.6545,73.6898,18783.0
2021-07-28 12:35:00,83.39,83.41,83.36,83.39,10130.0,73.6986,73.7163,73.6721,73.6986,10130.0
2021-07-28 12:40:00,83.39,83.39,83.28,83.28,14658.0,73.6986,73.6986,73.6014,73.6014,14658.0
2021-07-28 12:45:00,83.27,83.27,83.21,83.23,9706.0,73.5926,73.5926,73.5396,73.5572,9706.0
2021-07-28 12:50:00,83.24,83.34,83.24,83.28,17787.0,73.5661,73.6545,73.5661,73.6014,17787.0
2021-07-28 12:55:00,83.26,83.32,83.22,83.32,7178.0,73.5838,73.6368,73.5484,73.6368,7178.0
2021-07-28 13:00:00,83.31,83.31,83.24,83.26,4955.0,73.6279,73.6279,73.5661,73.5838,4955.0
2021-07-28 13:05:00,83.27,83.28,83.19,83.28,29288.0,73.5926,73.6014,73.5219,73.6014,29288.0
2021-07-28 13:10:00,83.29,83.36,83.26,83.27,11932.0,73.6103,73.6721,73.5838,73.5926,11932.0
2021-07-28 13:15:00,83.29,83.35,83.25,83.34,16936.0,73.6103,73.6633,73.5749,73.6545,16936.0
2021-07-28 13:20:00,83.34,83.38,83.32,83.32,10337.0,73.6545,73.6898,73.6368,73.6368,10337.0
2021-07-28 13:25:00,83.34,83.34,83.23,83.23,11050.0,73.6545,73.6545,73.5572,73.5572,11050.0
2021-07-28 13:30:00,83.23,83.32,83.21,83.21,11463.0,73.5572,73.6368,73.5396,73.5396,11463.0
2021-07-28 13:35:00,83.21,83.26,83.21,83.22,6996.0,73.5396,73.5838,73.5396,73.5484,6996.0
2021-07-28 13:40:00,83.23,83.27,83.19,83.26,9189.0,73.5572,73.5926,73.5219,73.5838,9189.0
2021-07-28 13:45:00,83.25,83.28,83.24,83.25,19004.0,73.5749,73.6014,73.5661,73.5749,19004.0
2021-07-28 13:50:00,83.25,83.28,83.21,83.22,9149.0,73.5749,73.6014,73.5396,73.5484,9149.0
2021-07-28 13:55:00,83.22,83.23,83.17,83.19,14255.0,73.5484,73.5572,73.5042,73.5219,14255.0
2021-07-28 14:00:00,83.17,83.25,83.13,83.21,26884.0,73.5042,73.5749,73.4689,73.5396,26884.0
2021-07-28 14:05:00,83.21,83.21,83.04,83.13,34562.0,73.5396,73.5396,73.3893,73.4689,34562.0
2021-07-28 14:10:00,83.16,83.21,83.13,83.18,35143.0,73.4954,73.5396,73.4689,73.5131,35143.0
2021-07-28 14:15:00,83.17,83.25,83.16,83.23,20998.0,73.5042,73.5749,73.4954,73.5572,20998.0
2021-07-28 14:20:00,83.22,83.24,83.19,83.23,34958.0,73.5484,73.5661,73.5219,73.5572,34958.0
2021-07-28 14:25:00,83.22,83.25,83.18,83.18,17046.0,73.5484,73.5749,73.5131,73.5131,17046.0
2021-07-28 14:30:00,83.19,83.24,83.15,83.24,15585.0,73.5219,73.5661,73.4865,73.5661,15585.0
2021-07-28 14:35:00,83.24,83.37,83.2,83.33,53950.0,73.5661,73.681,73.5307,73.6456,53950.0
2021-07-28 14:40:00,83.31,83.48,83.29,83.47,22740.0,73.6279,73.7782,73.6103,73.7694,22740.0
2021-07-28 14:45:00,83.47,83.56,83.46,83.55,16096.0,73.7694,73.8489,73.7605,73.8401,16096.0
2021-07-28 14:50:00,83.57,83.59,83.47,83.49,37982.0,73.8577,73.8754,73.7694,73.787,37982.0
2021-07-28 14:55:00,83.47,83.62,83.47,83.54,22695.0,73.7694,73.9019,73.7694,73.8312,22695.0
2021-07-28 15:00:00,83.53,83.59,83.5,83.56,24306.0,73.8224,73.8754,73.7959,73.8489,24306.0
2021-07-28 15:05:00,83.56,83.57,83.47,83.52,21219.0,73.8489,73.8577,73.7694,73.8135,21219.0
2021-07-28 15:10:00,83.53,83.56,83.49,83.51,17891.0,73.8224,73.8489,73.787,73.8047,17891.0
2021-07-28 15:15:00,83.52,83.54,83.48,83.5,24446.0,73.8135,73.8312,73.7782,73.7959,24446.0
2021-07-28 15:20:00,83.5,83.51,83.41,83.43,22983.0,73.7959,73.8047,73.7163,73.734,22983.0
2021-07-28 15:25:00,83.43,83.51,83.42,83.5,26937.0,73.734,73.8047,73.7252,73.7959,26937.0
2021-07-28 15:30:00,83.51,83.58,83.48,83.49,25691.0,73.8047,73.8666,73.7782,73.787,25691.0
2021-07-28 15:35:00,83.5,83.56,83.46,83.47,31774.0,73.7959,73.8489,73.7605,73.7694,31774.0
2021-07-28 15:40:00,83.48,83.55,83.46,83.54,25157.0,73.7782,73.8401,73.7605,73.8312,25157.0
2021-07-28 15:45:00,83.53,83.53,83.46,83.53,28797.0,73.8224,73.8224,73.7605,73.8224,28797.0
2021-07-28 15:50:00,83.52,83.54,83.45,83.51,63371.0,73.8135,73.8312,73.7517,73.8047,63371.0
2021-07-28 15:55:00,83.48,83.49,83.3,83.3,149744.0,73.7782,73.787,73.6191,73.6191,149744.0
2021-07-29 09:30:00,83.99,84.15,83.78,83.81,130715.0,74.2289,74.3703,74.0433,74.0698,130715.0
2021-07-29 09:35:00,83.81,84.04,83.79,83.85,59576.0,74.0698,74.2731,74.0522,74.1052,59576.0
2021-07-29 09:40:00,83.83,83.88,83.56,83.62,49274.0,74.0875,74.1317,73.8489,73.9019,49274.0
2021-07-29 09:45:00,83.62,83.68,83.36,83.46,50924.0,73.9019,73.9549,73.6721,73.7605,50924.0
2021-07-29 09:50:00,83.43,83.46,83.07,83.07,79945.0,73.734,73.7605,73.4158,73.4158,79945.0
2021-07-29 09:55:00,83.07,83.31,83.04,83.24,79679.0,73.4158,73.6279,73.3893,73.5661,79679.0
2021-07-29 10:00:00,83.23,83.3,83.12,83.22,28274.0,73.5572,73.6191,73.46,73.5484,28274.0
2021-07-29 10:05:00,83.21,83.21,83.1,83.16,35619.0,73.5396,73.5396,73.4424,73.4954,35619.0
2021-07-29 10:10:00,83.19,83.2,82.92,82.97,69237.0,73.5219,73.5307,73.2833,73.3275,69237.0
2021-07-29 10:15:00,82.98,83.11,82.91,82.95,57269.0,73.3363,73.4512,73.2744,73.3098,57269.0
2021-07-29 10:20:00,82.95,82.98,82.85,82.95,27590.0,73.3098,73.3363,73.2214,73.3098,27590.0
2021-07-29 10:25:00,82.94,83.03,82.91,82.95,25137.0,73.3009,73.3805,73.2744,73.3098,25137.0
2021-07-29 10:30:00,82.95,82.96,82.85,82.96,31813.0,73.3098,73.3186,73.2214,73.3186,31813.0
2021-07-29 10:35:00,82.97,82.98,82.8,82.9,36528.0,73.3275,73.3363,73.1772,73.2656,36528.0
2021-07-29 10:40:00,82.93,82.96,82.85,82.92,61095.0,73.2921,73.3186,73.2214,73.2833,61095.0
2021-07-29 10:45:00,82.92,83.14,82.92,83.05,52109.0,73.2833,73.4777,73.2833,73.3982,52109.0
2021-07-29 10:50:00,83.07,83.12,83.01,83.07,35051.0,73.4158,73.46,73.3628,73.4158,35051.0
2021-07-29 10:55:00,83.05,83.14,82.97,83.1,63417.0,73.3982,73.4777,73.3275,73.4424,63417.0
2021-07-29 11:00:00,83.1,83.15,82.99,83.02,32029.0,73.4424,73.4865,73.3451,73.3717,32029.0
2021-07-29 11:05:00,83.03,83.08,82.96,83.05,24481.0,73.3805,73.4247,73.3186,73.3982,24481.0
2021-07-29 11:10:00,83.05,83.16,83.04,83.16,56798.0,73.3982,73.4954,73.3893,73.4954,56798.0
2021-07-29 11:15:00,83.16,83.17,82.97,83.02,30826.0,73.4954,73.5042,73.3275,73.3717,30826.0
2021-07-29 11:20:00,83.02,83.05,82.97,83.05,17667.0,73.3717,73.3982,73.3275,73.3982,17667.0
2021-07-29 11:25:00,83.05,83.07,83.01,83.04,20912.0,73.3982,73.4158,73.3628,73.3893,20912.0
2021-07-29 11:30:00,83.03,83.16,83.03,83.12,30298.0,73.3805,73.4954,73.3805,73.46,30298.0
2021-07-29 11:35:00,83.12,83.12,83.03,83.05,33698.0,73.46,73.46,73.3805,73.3982,33698.0
2021-07-29 11:40:00,83.05,83.11,83.04,83.09,20189.0,73.3982,73.4512,73.3893,73.4335,20189.0
2021-07-29 11:45:00,83.09,83.11,83.05,83.07,20230.0,73.4335,73.4512,73.3982,73.4158,20230.0
2021-07-29 11:50:00,83.06,83.1,83.01,83.09,18182.0,73.407,73.4424,73.3628,73.4335,18182.0
2021-07-29 11:55:00,83.1,83.11,83.05,83.06,19347.0,73.4424,73.4512,73.3982,73.407,19347.0
2021-07-29 12:00:00,83.07,83.12,83.06,83.1,36552.0,73.4158,73.46,73.407,73.4424,36552.0
2021-07-29 12:05:00,83.11,83.24,83.09,83.23,38587.0,73.4512,73.5661,73.4335,73.5572,38587.0
2021-07-29 12:10:00,83.22,83.24,83.18,83.18,21173.0,73.5484,73.5661,73.5131,73.5131,21173.0
2021-07-29 12:15:00,83.19,83.19,83.11,83.14,13551.0,73.5219,73.5219,73.4512,73.4777,13551.0
2021-07-29 12:20:00,83.14,83.22,83.12,83.21,26421.0,73.4777,73.5484,73.46,73.5396,26421.0
2021-07-29 12:25:00,83.21,83.32,83.19,83.26,46034.0,73.5396,73.6368,73.5219,73.5838,46034.0
2021-07-29 12:30:00,83.26,83.27,83.16,83.17,20712.0,73.5838,73.5926,73.4954,73.5042,20712.0
2021-07-29 12:35:00,83.18,83.23,83.17,83.19,12523.0,73.5131,73.5572,73.5042,73.5219,12523.0
2021-07-29 12:40:00,83.18,83.22,83.09,83.11,45908.0,73.5131,73.5484,73.4335,73.4512,45908.0
2021-07-29 12:45:00,83.11,83.17,83.08,83.15,22191.0,73.4512,73.5042,73.4247,73.4865,22191.0
2021-07-29 12:50:00,83.15,83.15,83.06,83.09,25863.0,73.4865,73.4865,73.407,73.4335,25863.0
2021-07-29 12:55:00,83.1,83.13,83.05,83.1,17544.0,73.4424,73.4689,73.3982,73.4424,17544.0
2021-07-29 13:00:00,83.11,83.15,83.07,83.14,35758.0,73.4512,73.4865,73.4158,73.4777,35758.0
2021-07-29 13:05:00,83.15,83.23,83.15,83.16,21520.0,73.4865,73.5572,73.4865,73.4954,21520.0
2021-07-29 13:10:00,83.15,83.17,83.11,83.16,17383.0,73.4865,73.5042,73.4512,73.4954,17383.0
2021-07-29 13:15:00,83.16,83.2,83.12,83.18,27742.0,73.4954,73.5307,73.46,73.5131,27742.0
2021-07-29 13:20:00,83.19,83.21,83.14,83.19,42049.0,73.5219,73.5396,73.4777,73.5219,42049.0
2021-07-29 13:25:00,83.19,83.22,83.17,83.2,30591.0,73.5219,73.5484,73.5042,73.5307,30591.0
2021-07-29 13:30:00,83.2,83.21,83.14,83.16,21354.0,73.5307,73.5396,73.4777,73.4954,21354.0
2021-07-29 13:35:00,83.16,83.17,83.11,83.12,15832.0,73.4954,73.5042,73.4512,73.46,15832.0
2021-07-29 13:40:00,83.12,83.15,83.11,83.12,14980.0,73.46,73.4865,73.4512,73.46,14980.0
2021-07-29 13:45:00,83.13,83.16,83.11,83.13,18755.0,73.4689,73.4954,73.4512,73.4689,18755.0
2021-07-29 13:50:00,83.14,83.15,83.08,83.1,14569.0,73.4777,73.4865,73.4247,73.4424,14569.0
2021-07-29 13:55:00,83.11,83.11,83.03,83.04,17015.0,73.4512,73.4512,73.3805,73.3893,17015.0
2021-07-29 14:00:00,83.04,83.09,83.04,83.08,22862.0,73.3893,73.4335,73.3893,73.4247,22862.0
2021-07-29 14:05:00,83.08,83.17,83.08,83.16,18619.0,73.4247,73.5042,73.4247,73.4954,18619.0
2021-07-29 14:10:00,83.17,83.23,83.16,83.18,35547.0,73.5042,73.5572,73.4954,73.5131,35547.0
2021-07-29 14:15:00,83.18,83.21,83.14,83.17,24240.0,73.5131,73.5396,73.4777,73.5042,24240.0
2021-07-29 14:20:00,83.18,83.22,83.15,83.19,22654.0,73.5131,73.5484,73.4865,73.5219,22654.0
2021-07-29 14:25:00,83.19,83.19,83.11,83.12,14875.0,73.5219,73.5219,73.4512,73.46,14875.0
2021-07-29 14:30:00,83.13,83.21,83.12,83.19,16872.0,73.4689,73.5396,73.46,73.5219,16872.0
2021-07-29 14:35:00,83.19,83.24,83.17,83.19,22294.0,73.5219,73.5661,73.5042,73.5219,22294.0
2021-07-29 14:40:00,83.2,83.22,83.16,83.21,30272.0,73.5307,73.5484,73.4954,73.5396,30272.0
2021-07-29 14:45:00,83.2,83.24,83.17,83.24,21918.0,73.5307,73.5661,73.5042,73.5661,21918.0
2021-07-29 14:50:00,83.23,83.25,83.18,83.19,26774.0,73.5572,73.5749,73.5131,73.5219,26774.0
2021-07-29 14:55:00,83.2,83.22,83.18,83.19,30928.0,73.5307,73.5484,73.5131,73.5219,30928.0
2021-07-29 15:00:00,83.19,83.23,83.18,83.19,34459.0,73.5219,73.5572,73.5131,73.5219,34459.0
2021-07-29 15:05:00,83.19,83.2,83.1,83.11,34674.0,73.5219,73.5307,73.4424,73.4512,34674.0
2021-07-29 15:10:00,83.11,83.14,83.08,83.1,37627.0,73.4512,73.4777,73.4247,73.4424,37627.0
2021-07-29 15:15:00,83.08,83.13,83.07,83.09,33911.0,73.4247,73.4689,73.4158,73.4335,33911.0
2021-07-29 15:20:00,83.09,83.09,83.02,83.06,45804.0,73.4335,73.4335,73.3717,73.407,45804.0
2021-07-29 15:25:00,83.06,83.08,83.01,83.07,44267.0,73.407,73.4247,73.3628,73.4158,44267.0
2021-07-29 15:30:00,83.08,83.18,83.08,83.14,69784.0,73.4247,73.5131,73.4247,73.4777,69784.0
2021-07-29 15:35:00,83.14,83.15,83.1,83.11,71277.0,73.4777,73.4865,73.4424,73.4512,71277.0
2021-07-29 15:40:00,83.11,83.14,82.99,82.99,67701.0,73.4512,73.4777,73.3451,73.3451,67701.0
2021-07-29 15:45:00,82.99,83.05,82.96,83.0,77598.0,73.3451,73.3982,73.3186,73.354,77598.0
2021-07-29 15:50:00,83.01,83.06,82.91,83.06,145275.0,73.3628,73.407,73.2744,73.407,145275.0
2021-07-29 15:55:00,83.06,83.09,82.94,83.06,199866.0,73.407,73.4335,73.3009,73.407,199866.0
2021-07-30 09:30:00,82.96,83.47,82.95,83.36,115988.0,73.3186,73.7694,73.3098,73.6721,115988.0
2021-07-30 09:35:00,83.36,83.42,83.19,83.36,58021.0,73.6721,73.7252,73.5219,73.6721,58021.0
2021-07-30 09:40:00,83.36,83.43,83.24,83.29,41952.0,73.6721,73.734,73.5661,73.6103,41952.0
2021-07-30 09:45:00,83.29,83.36,83.21,83.3,32645.0,73.6103,73.6721,73.5396,73.6191,32645.0
2021-07-30 09:50:00,83.3,83.4,83.2,83.21,46739.0,73.6191,73.7075,73.5307,73.5396,46739.0
2021-07-30 09:55:00,83.2,83.29,83.08,83.1,71069.0,73.5307,73.6103,73.4247,73.4424,71069.0
2021-07-30 10:00:00,83.07,83.13,82.92,82.92,51009.0,73.4158,73.4689,73.2833,73.2833,51009.0
2021-07-30 10:05:00,82.9,83.11,82.87,83.09,33669.0,73.2656,73.4512,73.2391,73.4335,33669.0
2021-07-30 10:10:00,83.08,83.17,83.04,83.12,17581.0,73.4247,73.5042,73.3893,73.46,17581.0
2021-07-30 10:15:00,83.14,83.14,82.92,82.94,37105.0,73.4777,73.4777,73.2833,73.3009,37105.0
2021-07-30 10:20:00,82.95,83.03,82.88,82.91,20896.0,73.3098,73.3805,73.2479,73.2744,20896.0
2021-07-30 10:25:00,82.88,82.89,82.71,82.76,31387.0,73.2479,73.2568,73.0977,73.1419,31387.0
2021-07-30 10:30:00,82.75,82.94,82.74,82.85,34807.0,73.133,73.3009,73.1242,73.2214,34807.0
2021-07-30 10:35:00,82.82,82.89,82.76,82.86,46494.0,73.1949,73.2568,73.1419,73.2302,46494.0
2021-07-30 10:40:00,82.86,83.03,82.84,82.92,41669.0,73.2302,73.3805,73.2126,73.2833,41669.0
2021-07-30 10:45:00,82.93,82.97,82.76,82.77,33933.0,73.2921,73.3275,73.1419,73.1507,33933.0
2021-07-30 10:50:00,82.76,82.83,82.63,82.72,150910.0,73.1419,73.2037,73.027,73.1065,150910.0
2021-07-30 10:55:00,82.71,82.76,82.61,82.67,84848.0,73.0977,73.1419,73.0093,73.0623,84848.0
2021-07-30 11:00:00,82.66,82.72,82.52,82.54,25489.0,73.0535,73.1065,72.9298,72.9474,25489.0
2021-07-30 11:05:00,82.54,82.74,82.53,82.71,26640.0,72.9474,73.1242,72.9386,73.0977,26640.0
2021-07-30 11:10:00,82.7,82.81,82.67,82.75,50674.0,73.0888,73.1861,73.0623,73.133,50674.0
2021-07-30 11:15:00,82.74,82.79,82.68,82.71,35149.0,73.1242,73.1684,73.0712,73.0977,35149.0
2021-07-30 11:20:00,82.71,82.76,82.68,82.74,27487.0,73.0977,73.1419,73.0712,73.1242,27487.0
2021-07-30 11:25:00,82.75,82.76,82.65,82.7,23322.0,73.133,73.1419,73.0447,73.0888,23322.0
2021-07-30 11:30:00,82.69,82.75,82.6,82.6,31117.0,73.08,73.133,73.0005,73.0005,31117.0
2021-07-30 11:35:00,82.59,82.67,82.59,82.67,24011.0,72.9916,73.0623,72.9916,73.0623,24011.0
2021-07-30 11:40:00,82.66,82.71,82.65,82.67,21211.0,73.0535,73.0977,73.0447,73.0623,21211.0
2021-07-30 11:45:00,82.68,82.72,82.61,82.64,16725.0,73.0712,73.1065,73.0093,73.0358,16725.0
2021-07-30 11:50:00,82.65,82.67,82.61,82.61,24292.0,73.0447,73.0623,73.0093,73.0093,24292.0
2021-07-30 11:55:00,82.63,82.65,82.58,82.6,22499.0,73.027,73.0447,72.9828,73.0005,22499.0
2021-07-30 12:00:00,82.6,82.62,82.55,82.61,24646.0,73.0005,73.0181,72.9563,73.0093,24646.0
2021-07-30 12:05:00,82.62,82.62,82.48,82.56,92786.0,73.0181,73.0181,72.8944,72.9651,92786.0
2021-07-30 12:10:00,82.57,82.63,82.57,82.61,38069.0,72.9739,73.027,72.9739,73.0093,38069.0
2021-07-30 12:15:00,82.61,82.65,82.55,82.65,41450.0,73.0093,73.0447,72.9563,73.0447,41450.0
2021-07-30 12:20:00,82.65,82.69,82.64,82.65,40080.0,73.0447,73.08,73.0358,73.0447,40080.0
2021-07-30 12:25:00,82.66,82.66,82.53,82.53,35911.0,73.0535,73.0535,72.9386,72.9386,35911.0
2021-07-30 12:30:00,82.53,82.67,82.52,82.56,60979.0,72.9386,73.0623,72.9298,72.9651,60979.0
2021-07-30 12:35:00,82.56,82.6,82.53,82.55,36216.0,72.9651,73.0005,72.9386,72.9563,36216.0
2021-07-30 12:40:00,82.54,82.62,82.52,82.55,19690.0,72.9474,73.0181,72.9298,72.9563,19690.0
2021-07-30 12:45:00,82.54,82.55,82.42,82.47,46402.0,72.9474,72.9563,72.8414,72.8856,46402.0
2021-07-30 12:50:00,82.46,82.49,82.4,82.41,32515.0,72.8767,72.9032,72.8237,72.8325,32515.0
2021-07-30 12:55:00,82.41,82.48,82.39,82.42,32380.0,72.8325,72.8944,72.8149,72.8414,32380.0
2021-07-30 13:00:00,82.42,82.44,82.33,82.36,49720.0,72.8414,72.8591,72.7618,72.7884,49720.0
2021-07-30 13:05:00,82.36,82.39,82.23,82.24,49081.0,72.7884,72.8149,72.6735,72.6823,49081.0
2021-07-30 13:10:00,82.24,82.3,82.19,82.3,58888.0,72.6823,72.7353,72.6381,72.7353,58888.0
2021-07-30 13:15:00,82.3,82.38,82.29,82.34,29378.0,72.7353,72.806,72.7265,72.7707,29378.0
2021-07-30 13:20:00,82.34,82.35,82.27,82.29,48269.0,72.7707,72.7795,72.7088,72.7265,48269.0
2021-07-30 13:25:00,82.28,82.28,82.13,82.16,56670.0,72.7177,72.7177,72.5851,72.6116,56670.0
2021-07-30 13:30:00,82.16,82.3,82.15,82.28,33471.0,72.6116,72.7353,72.6028,72.7177,33471.0
2021-07-30 13:35:00,82.28,82.32,82.23,82.27,28684.0,72.7177,72.753,72.6735,72.7088,28684.0
2021-07-30 13:40:00,82.27,82.28,82.23,82.27,30738.0,72.7088,72.7177,72.6735,72.7088,30738.0
2021-07-30 13:45:00,82.27,82.28,82.2,82.28,27322.0,72.7088,72.7177,72.6469,72.7177,27322.0
2021-07-30 13:50:00,82.28,82.35,82.27,82.32,34051.0,72.7177,72.7795,72.7088,72.753,34051.0
2021-07-30 13:55:00,82.31,82.34,82.28,82.29,24696.0,72.7442,72.7707,72.7177,72.7265,24696.0
2021-07-30 14:00:00,82.28,82.32,82.23,82.28,28671.0,72.7177,72.753,72.6735,72.7177,28671.0
2021-07-30 14:05:00,82.29,82.31,82.23,82.31,26161.0,72.7265,72.7442,72.6735,72.7442,26161.0
2021-07-30 14:10:00,82.31,82.31,82.24,82.28,26147.0,72.7442,72.7442,72.6823,72.7177,26147.0
2021-07-30 14:15:00,82.28,82.28,82.22,82.23,25855.0,72.7177,72.7177,72.6646,72.6735,25855.0
2021-07-30 14:20:00,82.23,82.27,82.17,82.19,29335.0,72.6735,72.7088,72.6204,72.6381,29335.0
2021-07-30 14:25:00,82.2,82.2,82.13,82.16,18868.0,72.6469,72.6469,72.5851,72.6116,18868.0
2021-07-30 14:30:00,82.16,82.28,82.13,82.28,66653.0,72.6116,72.7177,72.5851,72.7177,66653.0
2021-07-30 14:35:00,82.28,82.31,82.22,82.25,59306.0,72.7177,72.7442,72.6646,72.6911,59306.0
2021-07-30 14:40:00,82.26,82.43,82.26,82.39,28097.0,72.7,72.8502,72.7,72.8149,28097.0
2021-07-30 14:45:00,82.39,82.43,82.37,82.4,22249.0,72.8149,72.8502,72.7972,72.8237,22249.0
2021-07-30 14:50:00,82.39,82.49,82.38,82.49,37680.0,72.8149,72.9032,72.806,72.9032,37680.0
2021-07-30 14:55:00,82.49,82.51,82.38,82.4,47470.0,72.9032,72.9209,72.806,72.8237,47470.0
2021-07-30 15:00:00,82.41,82.51,82.4,82.51,35829.0,72.8325,72.9209,72.8237,72.9209,35829.0
2021-07-30 15:05:00,82.51,82.57,82.49,82.51,37476.0,72.9209,72.9739,72.9032,72.9209,37476.0
2021-07-30 15:10:00,82.51,82.51,82.44,82.45,33482.0,72.9209,72.9209,72.8591,72.8679,33482.0
2021-07-30 15:15:00,82.45,82.5,82.43,82.44,37994.0,72.8679,72.9121,72.8502,72.8591,37994.0
2021-07-30 15:20:00,82.44,82.44,82.36,82.37,34979.0,72.8591,72.8591,72.7884,72.7972,34979.0
2021-07-30 15:25:00,82.37,82.4,82.32,82.32,53164.0,72.7972,72.8237,72.753,72.753,53164.0
2021-07-30 15:30:00,82.33,82.36,82.3,82.33,56057.0,72.7618,72.7884,72.7353,72.7618,56057.0
2021-07-30 15:35:00,82.33,82.42,82.28,82.37,115377.0,72.7618,72.8414,72.7177,72.7972,115377.0
2021-07-30 15:40:00,82.37,82.41,82.23,82.24,101828.0,72.7972,72.8325,72.6735,72.6823,101828.0
2021-07-30 15:45:00,82.25,82.33,82.24,82.32,91068.0,72.6911,72.7618,72.6823,72.753,91068.0
2021-07-30 15:50:00,82.31,82.31,82.19,82.24,181907.0,72.7442,72.7442,72.6381,72.6823,181907.0
2021-07-30 15:55:00,82.24,82.38,82.18,82.36,316488.0,72.6823,72.806,72.6293,72.7884,316488.0
2021-08-02 09:30:00,82.36,82.56,82.21,82.26,213947.0,72.7884,72.9651,72.6558,72.7,213947.0
2021-08-02 09:35:00,82.24,82.41,82.02,82.15,58543.0,72.6823,72.8325,72.4879,72.6028,58543.0
2021-08-02 09:40:00,82.15,82.31,82.11,82.31,71918.0,72.6028,72.7442,72.5674,72.7442,71918.0
2021-08-02 09:45:00,82.34,82.71,82.33,82.64,83355.0,72.7707,73.0977,72.7618,73.0358,83355.0
2021-08-02 09:50:00,82.69,82.92,82.69,82.69,108084.0,73.08,73.2833,73.08,73.08,108084.0
2021-08-02 09:55:00,82.67,82.8,82.48,82.52,67685.0,73.0623,73.1772,72.8944,72.9298,67685.0
2021-08-02 10:00:00,82.49,82.53,82.36,82.44,58722.0,72.9032,72.9386,72.7884,72.8591,58722.0
2021-08-02 10:05:00,82.47,82.7,82.46,82.69,44902.0,72.8856,73.0888,72.8767,73.08,44902.0
2021-08-02 10:10:00,82.69,82.69,82.43,82.54,32959.0,73.08,73.08,72.8502,72.9474,32959.0
2021-08-02 10:15:00,82.52,82.7,82.52,82.57,50133.0,72.9298,73.0888,72.9298,72.9739,50133.0
2021-08-02 10:20:00,82.56,82.68,82.53,82.65,21906.0,72.9651,73.0712,72.9386,73.0447,21906.0
2021-08-02 10:25:00,82.65,82.8,82.62,82.76,30862.0,73.0447,73.1772,73.0181,73.1419,30862.0
2021-08-02 10:30:00,82.76,82.82,82.66,82.73,24508.0,73.1419,73.1949,73.0535,73.1154,24508.0
2021-08-02 10:35:00,82.74,82.74,82.67,82.72,28907.0,73.1242,73.1242,73.0623,73.1065,28907.0
2021-08-02 10:40:00,82.73,82.81,82.67,82.75,29081.0,73.1154,73.1861,73.0623,73.133,29081.0
2021-08-02 10:45:00,82.76,82.83,82.69,82.69,29916.0,73.1419,73.2037,73.08,73.08,29916.0
2021-08-02 10:50:00,82.69,82.7,82.48,82.48,30937.0,73.08,73.0888,72.8944,72.8944,30937.0
2021-08-02 10:55:00,82.45,82.52,82.41,82.46,29895.0,72.8679,72.9298,72.8325,72.8767,29895.0
2021-08-02 11:00:00,82.46,82.51,82.4,82.46,21679.0,72.8767,72.9209,72.8237,72.8767,21679.0
2021-08-02 11:05:00,82.44,82.57,82.43,82.54,17748.0,72.8591,72.9739,72.8502,72.9474,17748.0
2021-08-02 11:10:00,82.53,82.57,82.43,82.43,16893.0,72.9386,72.9739,72.8502,72.8502,16893.0
2021-08-02 11:15:00,82.44,82.45,82.29,82.34,18933.0,72.8591,72.8679,72.7265,72.7707,18933.0
2021-08-02 11:20:00,82.34,82.42,82.31,82.38,19840.0,72.7707,72.8414,72.7442,72.806,19840.0
2021-08-02 11:25:00,82.38,82.45,82.37,82.41,28473.0,72.806,72.8679,72.7972,72.8325,28473.0
2021-08-02 11:30:00,82.42,82.46,82.38,82.44,35616.0,72.8414,72.8767,72.806,72.8591,35616.0
2021-08-02 11:35:00,82.43,82.45,82.3,82.39,30810.0,72.8502,72.8679,72.7353,72.8149,30810.0
2021-08-02 11:40:00,82.4,82.49,82.37,82.41,28669.0,72.8237,72.9032,72.7972,72.8325,28669.0
2021-08-02 11:45:00,82.42,82.43,82.34,82.34,31701.0,72.8414,72.8502,72.7707,72.7707,31701.0
2021-08-02 11:50:00,82.34,82.38,82.27,82.34,144513.0,72.7707,72.806,72.7088,72.7707,144513.0
2021-08-02 11:55:00,82.35,82.41,82.32,82.32,37321.0,72.7795,72.8325,72.753,72.753,37321.0
2021-08-02 12:00:00,82.3,82.37,82.28,82.35,28611.0,72.7353,72.7972,72.7177,72.7795,28611.0
2021-08-02 12:05:00,82.36,82.4,82.34,82.4,26614.0,72.7884,72.8237,72.7707,72.8237,26614.0
2021-08-02 12:10:00,82.39,82.43,82.35,82.42,18769.0,72.8149,72.8502,72.7795,72.8414,18769.0
2021-08-02 12:15:00,82.42,82.45,82.37,82.39,14480.0,72.8414,72.8679,72.7972,72.8149,14480.0
2021-08-02 12:20:00,82.39,82.4,82.35,82.38,18336.0,72.8149,72.8237,72.7795,72.806,18336.0
2021-08-02 12:25:00,82.38,82.53,82.37,82.52,27087.0,72.806,72.9386,72.7972,72.9298,27087.0
2021-08-02 12:30:00,82.52,82.59,82.47,82.56,18492.0,72.9298,72.9916,72.8856,72.9651,18492.0
2021-08-02 12:35:00,82.57,82.58,82.53,82.56,22132.0,72.9739,72.9828,72.9386,72.9651,22132.0
2021-08-02 12:40:00,82.56,82.6,82.54,82.59,26999.0,72.9651,73.0005,72.9474,72.9916,26999.0
2021-08-02 12:45:00,82.6,82.6,82.47,82.5,23674.0,73.0005,73.0005,72.8856,72.9121,23674.0
2021-08-02 12:50:00,82.5,82.52,82.45,82.49,15192.0,72.9121,72.9298,72.8679,72.9032,15192.0
2021-08-02 12:55:00,82.48,82.57,82.44,82.56,38873.0,72.8944,72.9739,72.8591,72.9651,38873.0
2021-08-02 13:00:00,82.57,82.62,82.46,82.51,24546.0,72.9739,73.0181,72.8767,72.9209,24546.0
2021-08-02 13:05:00,82.51,82.6,82.48,82.6,25170.0,72.9209,73.0005,72.8944,73.0005,25170.0
2021-08-02 13:10:00,82.58,82.59,82.53,82.56,15027.0,72.9828,72.9916,72.9386,72.9651,15027.0
2021-08-02 13:15:00,82.56,82.62,82.52,82.57,22547.0,72.9651,73.0181,72.9298,72.9739,22547.0
2021-08-02 13:20:00,82.56,82.6,82.53,82.57,19621.0,72.9651,73.0005,72.9386,72.9739,19621.0
2021-08-02 13:25:00,82.57,82.66,82.56,82.63,35527.0,72.9739,73.0535,72.9651,73.027,35527.0
2021-08-02 13:30:00,82.63,82.64,82.53,82.55,20216.0,73.027,73.0358,72.9386,72.9563,20216.0
2021-08-02 13:35:00,82.54,82.55,82.49,82.51,27355.0,72.9474,72.9563,72.9032,72.9209,27355.0
2021-08-02 13:40:00,82.52,82.54,82.41,82.42,25075.0,72.9298,72.9474,72.8325,72.8414,25075.0
2021-08-02 13:45:00,82.42,82.48,82.38,82.45,33378.0,72.8414,72.8944,72.806,72.8679,33378.0
2021-08-02 13:50:00,82.44,82.5,82.42,82.44,32232.0,72.8591,72.9121,72.8414,72.8591,32232.0
2021-08-02 13:55:00,82.45,82.46,82.4,82.41,19622.0,72.8679,72.8767,72.8237,72.8325,19622.0
2021-08-02 14:00:00,82.41,82.41,82.28,82.32,56168.0,72.8325,72.8325,72.7177,72.753,56168.0
2021-08-02 14:05:00,82.31,82.44,82.3,82.43,26060.0,72.7442,72.8591,72.7353,72.8502,26060.0
2021-08-02 14:10:00,82.43,82.49,82.42,82.48,14330.0,72.8502,72.9032,72.8414,72.8944,14330.0
2021-08-02 14:15:00,82.49,82.5,82.45,82.5,21993.0,72.9032,72.9121,72.8679,72.9121,21993.0
2021-08-02 14:20:00,82.51,82.52,82.48,82.5,22486.0,72.9209,72.9298,72.8944,72.9121,22486.0
2021-08-02 14:25:00,82.5,82.51,82.42,82.46,22380.0,72.9121,72.9209,72.8414,72.8767,22380.0
2021-08-02 14:30:00,82.45,82.48,82.41,82.48,22650.0,72.8679,72.8944,72.8325,72.8944,22650.0
2021-08-02 14:35:00,82.48,82.52,82.45,82.51,20309.0,72.8944,72.9298,72.8679,72.9209,20309.0
2021-08-02 14:40:00,82.52,82.55,82.47,82.5,54443.0,72.9298,72.9563,72.8856,72.9121,54443.0
2021-08-02 14:45:00,82.49,82.51,82.42,82.47,28488.0,72.9032,72.9209,72.8414,72.8856,28488.0
2021-08-02 14:50:00,82.47,82.56,82.46,82.47,31661.0,72.8856,72.9651,72.8767,72.8856,31661.0
2021-08-02 14:55:00,82.47,82.58,82.47,82.56,39416.0,72.8856,72.9828,72.8856,72.9651,39416.0
2021-08-02 15:00:00,82.55,82.56,82.51,82.52,37962.0,72.9563,72.9651,72.9209,72.9298,37962.0
2021-08-02 15:05:00,82.52,82.54,82.44,82.49,61176.0,72.9298,72.9474,72.8591,72.9032,61176.0
2021-08-02 15:10:00,82.48,82.5,82.46,82.46,34700.0,72.8944,72.9121,72.8767,72.8767,34700.0
2021-08-02 15:15:00,82.45,82.5,82.45,82.47,26274.0,72.8679,72.9121,72.8679,72.8856,26274.0
2021-08-02 15:20:00,82.47,82.52,82.39,82.39,37139.0,72.8856,72.9298,72.8149,72.8149,37139.0
2021-08-02 15:25:00,82.39,82.47,82.37,82.44,53415.0,72.8149,72.8856,72.7972,72.8591,53415.0
2021-08-02 15:30:00,82.44,82.48,82.4,82.48,42409.0,72.8591,72.8944,72.8237,72.8944,42409.0
2021-08-02 15:35:00,82.47,82.64,82.45,82.61,70965.0,72.8856,73.0358,72.8679,73.0093,70965.0
2021-08-02 15:40:00,82.61,82.64,82.56,82.57,88333.0,73.0093,73.0358,72.9651,72.9739,88333.0
2021-08-02 15:45:00,82.57,82.62,82.55,82.58,133981.0,72.9739,73.0181,72.9563,72.9828,133981.0
2021-08-02 15:50:00,82.58,82.6,82.5,82.54,147709.0,72.9828,73.0005,72.9121,72.9474,147709.0
2021-08-02 15:55:00,82.54,82.54,82.36,82.41,266914.0,72.9474,72.9474,72.7884,72.8325,266914.0
2021-08-03 09:30:00,82.68,82.84,82.46,82.48,82117.0,73.0712,73.2126,72.8767,72.8944,82117.0
2021-08-03 09:35:00,82.49,82.57,82.36,82.38,32437.0,72.9032,72.9739,72.7884,72.806,32437.0
2021-08-03 09:40:00,82.36,82.36,82.13,82.18,34453.0,72.7884,72.7884,72.5851,72.6293,34453.0
2021-08-03 09:45:00,82.17,82.17,81.64,81.79,90168.0,72.6204,72.6204,72.152,72.2846,90168.0
2021-08-03 09:50:00,81.79,82.02,81.75,82.0,37317.0,72.2846,72.4879,72.2492,72.4702,37317.0
2021-08-03 09:55:00,82.02,82.33,81.99,82.33,58143.0,72.4879,72.7618,72.4614,72.7618,58143.0
2021-08-03 10:00:00,82.36,82.71,82.33,82.6,78093.0,72.7884,73.0977,72.7618,73.0005,78093.0
2021-08-03 10:05:00,82.61,82.72,82.5,82.63,38698.0,73.0093,73.1065,72.9121,73.027,38698.0
2021-08-03 10:10:00,82.63,82.68,82.48,82.67,31305.0,73.027,73.0712,72.8944,73.0623,31305.0
2021-08-03 10:15:00,82.65,82.71,82.58,82.68,32735.0,73.0447,73.0977,72.9828,73.0712,32735.0
2021-08-03 10:20:00,82.71,82.82,82.63,82.77,37963.0,73.0977,73.1949,73.027,73.1507,37963.0
2021-08-03 10:25:00,82.78,82.8,82.63,82.63,41343.0,73.1595,73.1772,73.027,73.027,41343.0
2021-08-03 10:30:00,82.63,82.79,82.62,82.72,34818.0,73.027,73.1684,73.0181,73.1065,34818.0
2021-08-03 10:35:00,82.72,82.8,82.64,82.76,20198.0,73.1065,73.1772,73.0358,73.1419,20198.0
2021-08-03 10:40:00,82.73,82.82,82.72,82.81,43128.0,73.1154,73.1949,73.1065,73.1861,43128.0
2021-08-03 10:45:00,82.81,82.87,82.75,82.82,40688.0,73.1861,73.2391,73.133,73.1949,40688.0
2021-08-03 10:50:00,82.81,82.89,82.75,82.77,49774.0,73.1861,73.2568,73.133,73.1507,49774.0
2021-08-03 10:55:00,82.76,82.79,82.61,82.63,40940.0,73.1419,73.1684,73.0093,73.027,40940.0
2021-08-03 11:00:00,82.6,82.71,82.57,82.57,35894.0,73.0005,73.0977,72.9739,72.9739,35894.0
2021-08-03 11:05:00,82.58,82.73,82.53,82.72,40077.0,72.9828,73.1154,72.9386,73.1065,40077.0
2021-08-03 11:10:00,82.73,82.82,82.61,82.82,89101.0,73.1154,73.1949,73.0093,73.1949,89101.0
2021-08-03 11:15:00,82.83,82.86,82.75,82.85,129254.0,73.2037,73.2302,73.133,73.2214,129254.0
2021-08-03 11:20:00,82.87,82.91,82.73,82.83,212872.0,73.2391,73.2744,73.1154,73.2037,212872.0
2021-08-03 11:25:00,82.82,83.1,82.82,83.06,133479.0,73.1949,73.4424,73.1949,73.407,133479.0
2021-08-03 11:30:00,83.07,83.14,83.0,83.09,32725.0,73.4158,73.4777,73.354,73.4335,32725.0
2021-08-03 11:35:00,83.08,83.15,83.03,83.11,23616.0,73.4247,73.4865,73.3805,73.4512,23616.0
2021-08-03 11:40:00,83.12,83.3,83.11,83.28,51091.0,73.46,73.6191,73.4512,73.6014,51091.0
2021-08-03 11:45:00,83.27,83.27,83.07,83.1,20607.0,73.5926,73.5926,73.4158,73.4424,20607.0
2021-08-03 11:50:00,83.11,83.26,83.05,83.11,338303.0,73.4512,73.5838,73.3982,73.4512,338303.0
2021-08-03 11:55:00,83.1,83.22,83.07,83.07,25890.0,73.4424,73.5484,73.4158,73.4158,25890.0
2021-08-03 12:00:00,83.08,83.09,82.98,83.09,21483.0,73.4247,73.4335,73.3363,73.4335,21483.0
2021-08-03 12:05:00,83.09,83.13,82.99,83.02,21821.0,73.4335,73.4689,73.3451,73.3717,21821.0
2021-08-03 12:10:00,83.01,83.02,82.95,82.96,25379.0,73.3628,73.3717,73.3098,73.3186,25379.0
2021-08-03 12:15:00,82.95,83.1,82.88,82.96,290639.0,73.3098,73.4424,73.2479,73.3186,290639.0
2021-08-03 12:20:00,82.98,83.04,82.92,83.03,41473.0,73.3363,73.3893,73.2833,73.3805,41473.0
2021-08-03 12:25:00,83.02,83.14,83.01,83.14,23179.0,73.3717,73.4777,73.3628,73.4777,23179.0
2021-08-03 12:30:00,83.14,83.2,83.09,83.18,20776.0,73.4777,73.5307,73.4335,73.5131,20776.0
2021-08-03 12:35:00,83.18,83.26,83.18,83.23,25855.0,73.5131,73.5838,73.5131,73.5572,25855.0
2021-08-03 12:40:00,83.22,83.35,83.22,83.29,31716.0,73.5484,73.6633,73.5484,73.6103,31716.0
2021-08-03 12:45:00,83.29,83.32,83.21,83.26,43188.0,73.6103,73.6368,73.5396,73.5838,43188.0
2021-08-03 12:50:00,83.26,83.28,83.22,83.25,20759.0,73.5838,73.6014,73.5484,73.5749,20759.0
2021-08-03 12:55:00,83.23,83.27,83.18,83.2,32262.0,73.5572,73.5926,73.5131,73.5307,32262.0
2021-08-03 13:00:00,83.23,83.35,83.22,83.31,34313.0,73.5572,73.6633,73.5484,73.6279,34313.0
2021-08-03 13:05:00,83.3,83.44,83.3,83.44,34575.0,73.6191,73.7428,73.6191,73.7428,34575.0
2021-08-03 13:10:00,83.44,83.53,83.41,83.53,50660.0,73.7428,73.8224,73.7163,73.8224,50660.0
2021-08-03 13:15:00,83.53,83.56,83.48,83.53,36041.0,73.8224,73.8489,73.7782,73.8224,36041.0
2021-08-03 13:20:00,83.54,83.6,83.52,83.59,39156.0,73.8312,73.8842,73.8135,73.8754,39156.0
2021-08-03 13:25:00,83.58,83.71,83.55,83.63,73805.0,73.8666,73.9815,73.8401,73.9108,73805.0
2021-08-03 13:30:00,83.63,83.7,83.56,83.68,47450.0,73.9108,73.9726,73.8489,73.9549,47450.0
2021-08-03 13:35:00,83.68,83.72,83.58,83.59,36872.0,73.9549,73.9903,73.8666,73.8754,36872.0
2021-08-03 13:40:00,83.58,83.74,83.57,83.72,51591.0,73.8666,74.008,73.8577,73.9903,51591.0
2021-08-03 13:45:00,83.71,83.76,83.69,83.72,37643.0,73.9815,74.0256,73.9638,73.9903,37643.0
2021-08-03 13:50:00,83.72,83.79,83.69,83.75,40577.0,73.9903,74.0522,73.9638,74.0168,40577.0
2021-08-03 13:55:00,83.75,83.9,83.75,83.89,42789.0,74.0168,74.1494,74.0168,74.1405,42789.0
2021-08-03 14:00:00,83.9,83.99,83.83,83.95,84875.0,74.1494,74.2289,74.0875,74.1936,84875.0
2021-08-03 14:05:00,83.95,84.02,83.94,83.96,84964.0,74.1936,74.2554,74.1847,74.2024,84964.0
2021-08-03 14:10:00,83.96,84.02,83.94,83.98,63700.0,74.2024,74.2554,74.1847,74.2201,63700.0
2021-08-03 14:15:00,83.99,84.05,83.99,84.01,43491.0,74.2289,74.2819,74.2289,74.2466,43491.0
2021-08-03 14:20:00,84.0,84.06,83.99,84.03,58452.0,74.2378,74.2908,74.2289,74.2643,58452.0
2021-08-03 14:25:00,84.03,84.04,83.98,84.01,63955.0,74.2643,74.2731,74.2201,74.2466,63955.0
2021-08-03 14:30:00,84.01,84.03,83.91,83.96,93291.0,74.2466,74.2643,74.1582,74.2024,93291.0
2021-08-03 14:35:00,83.96,83.99,83.85,83.86,68330.0,74.2024,74.2289,74.1052,74.114,68330.0
2021-08-03 14:40:00,83.88,83.92,83.82,83.85,38792.0,74.1317,74.1671,74.0787,74.1052,38792.0
2021-08-03 14:45:00,83.85,83.88,83.82,83.85,99193.0,74.1052,74.1317,74.0787,74.1052,99193.0
2021-08-03 14:50:00,83.85,83.86,83.78,83.81,36426.0,74.1052,74.114,74.0433,74.0698,36426.0
2021-08-03 14:55:00,83.82,83.86,83.79,83.81,27295.0,74.0787,74.114,74.0522,74.0698,27295.0
2021-08-03 15:00:00,83.81,83.89,83.8,83.88,44312.0,74.0698,74.1405,74.061,74.1317,44312.0
2021-08-03 15:05:00,83.86,84.03,83.85,83.99,50614.0,74.114,74.2643,74.1052,74.2289,50614.0
2021-08-03 15:10:00,84.0,84.17,83.99,84.11,99947.0,74.2378,74.388,74.2289,74.335,99947.0
2021-08-03 15:15:00,84.12,84.14,84.03,84.03,56398.0,74.3438,74.3615,74.2643,74.2643,56398.0
2021-08-03 15:20:00,84.02,84.04,83.94,83.97,59936.0,74.2554,74.2731,74.1847,74.2112,59936.0
2021-08-03 15:25:00,83.97,84.01,83.95,84.0,53072.0,74.2112,74.2466,74.1936,74.2378,53072.0
2021-08-03 15:30:00,83.99,84.04,83.92,84.0,132485.0,74.2289,74.2731,74.1671,74.2378,132485.0
2021-08-03 15:35:00,84.0,84.05,83.93,84.04,123264.0,74.2378,74.2819,74.1759,74.2731,123264.0
2021-08-03 15:40:00,84.04,84.05,83.92,84.0,139408.0,74.2731,74.2819,74.1671,74.2378,139408.0
2021-08-03 15:45:00,84.0,84.05,83.91,84.05,191974.0,74.2378,74.2819,74.1582,74.2819,191974.0
2021-08-03 15:50:00,84.03,84.06,83.93,84.01,248630.0,74.2643,74.2908,74.1759,74.2466,248630.0
2021-08-03 15:55:00,84.01,84.07,83.96,84.01,527128.0,74.2466,74.2996,74.2024,74.2466,527128.0
2021-08-04 09:30:00,80.25,81.84,80.01,80.81,1105052.0,70.9236,72.3288,70.7115,71.4185,1105052.0
2021-08-04 09:35:00,80.8,81.66,80.63,81.55,532011.0,71.4097,72.1697,71.2594,72.0725,532011.0
2021-08-04 09:40:00,81.53,81.61,80.95,81.25,285474.0,72.0548,72.1255,71.5422,71.8074,285474.0
2021-08-04 09:45:00,81.24,82.15,81.24,81.99,401183.0,71.7985,72.6028,71.7985,72.4614,401183.0
2021-08-04 09:50:00,82.01,82.26,81.82,81.98,470731.0,72.479,72.7,72.3111,72.4525,470731.0
2021-08-04 09:55:00,81.97,82.11,81.75,81.85,227152.0,72.4437,72.5674,72.2492,72.3376,227152.0
2021-08-04 10:00:00,81.87,81.92,81.56,81.61,419276.0,72.3553,72.3995,72.0813,72.1255,419276.0
2021-08-04 10:05:00,81.61,82.34,81.59,82.3,237646.0,72.1255,72.7707,72.1078,72.7353,237646.0
2021-08-04 10:10:00,82.3,82.47,82.12,82.41,252647.0,72.7353,72.8856,72.5762,72.8325,252647.0
2021-08-04 10:15:00,82.42,82.68,82.29,82.61,229905.0,72.8414,73.0712,72.7265,73.0093,229905.0
2021-08-04 10:20:00,82.62,82.75,82.6,82.7,233277.0,73.0181,73.133,73.0005,73.0888,233277.0
2021-08-04 10:25:00,82.7,82.75,82.51,82.65,193768.0,73.0888,73.133,72.9209,73.0447,193768.0
2021-08-04 10:30:00,82.64,82.64,82.3,82.33,160717.0,73.0358,73.0358,72.7353,72.7618,160717.0
2021-08-04 10:35:00,82.32,82.4,82.02,82.12,132433.0,72.753,72.8237,72.4879,72.5762,132433.0
2021-08-04 10:40:00,82.12,82.4,82.03,82.33,146129.0,72.5762,72.8237,72.4967,72.7618,146129.0
2021-08-04 10:45:00,82.34,82.59,82.31,82.51,130841.0,72.7707,72.9916,72.7442,72.9209,130841.0
2021-08-04 10:50:00,82.53,82.58,81.92,82.13,169628.0,72.9386,72.9828,72.3995,72.5851,169628.0
2021-08-04 10:55:00,82.12,82.47,82.1,82.32,127083.0,72.5762,72.8856,72.5586,72.753,127083.0
2021-08-04 11:00:00,82.34,82.38,82.07,82.15,124438.0,72.7707,72.806,72.5321,72.6028,124438.0
2021-08-04 11:05:00,82.16,82.18,82.03,82.11,100880.0,72.6116,72.6293,72.4967,72.5674,100880.0
2021-08-04 11:10:00,82.1,82.16,82.05,82.09,74245.0,72.5586,72.6116,72.5144,72.5497,74245.0
2021-08-04 11:15:00,82.09,82.15,82.03,82.11,134085.0,72.5497,72.6028,72.4967,72.5674,134085.0
2021-08-04 11:20:00,82.1,82.29,82.07,82.23,100398.0,72.5586,72.7265,72.5321,72.6735,100398.0
2021-08-04 11:25:00,82.24,82.65,82.13,82.63,136159.0,72.6823,73.0447,72.5851,73.027,136159.0
2021-08-04 11:30:00,82.63,82.72,82.46,82.69,110675.0,73.027,73.1065,72.8767,73.08,110675.0
2021-08-04 11:35:00,82.68,82.83,82.62,82.76,71973.0,73.0712,73.2037,73.0181,73.1419,71973.0
2021-08-04 11:40:00,82.8,82.89,82.7,82.8,78471.0,73.1772,73.2568,73.0888,73.1772,78471.0
2021-08-04 11:45:00,82.76,83.0,82.71,82.91,91097.0,73.1419,73.354,73.0977,73.2744,91097.0
2021-08-04 11:50:00,82.92,83.05,82.81,82.98,75643.0,73.2833,73.3982,73.1861,73.3363,75643.0
2021-08-04 11:55:00,82.96,83.1,82.8,83.0,346858.0,73.3186,73.4424,73.1772,73.354,346858.0
2021-08-04 12:00:00,83.0,83.15,82.98,83.09,112543.0,73.354,73.4865,73.3363,73.4335,112543.0
2021-08-04 12:05:00,83.09,83.2,83.03,83.05,92259.0,73.4335,73.5307,73.3805,73.3982,92259.0
2021-08-04 12:10:00,83.06,83.15,83.0,83.08,56119.0,73.407,73.4865,73.354,73.4247,56119.0
2021-08-04 12:15:00,83.07,83.16,82.99,83.05,73261.0,73.4158,73.4954,73.3451,73.3982,73261.0
2021-08-04 12:20:00,83.05,83.06,82.68,82.69,101990.0,73.3982,73.407,73.0712,73.08,101990.0
2021-08-04 12:25:00,82.69,82.69,82.55,82.59,94955.0,73.08,73.08,72.9563,72.9916,94955.0
2021-08-04 12:30:00,82.59,82.65,82.39,82.43,90044.0,72.9916,73.0447,72.8149,72.8502,90044.0
2021-08-04 12:35:00,82.44,82.52,82.38,82.43,87083.0,72.8591,72.9298,72.806,72.8502,87083.0
2021-08-04 12:40:00,82.43,82.52,82.34,82.37,97141.0,72.8502,72.9298,72.7707,72.7972,97141.0
2021-08-04 12:45:00,82.38,82.44,82.35,82.41,38805.0,72.806,72.8591,72.7795,72.8325,38805.0
2021-08-04 12:50:00,82.42,82.46,82.35,82.39,44445.0,72.8414,72.8767,72.7795,72.8149,44445.0
2021-08-04 12:55:00,82.38,82.41,82.25,82.25,65394.0,72.806,72.8325,72.6911,72.6911,65394.0
2021-08-04 13:00:00,82.26,82.26,82.02,82.03,56581.0,72.7,72.7,72.4879,72.4967,56581.0
2021-08-04 13:05:00,82.03,82.12,82.0,82.12,56759.0,72.4967,72.5762,72.4702,72.5762,56759.0
2021-08-04 13:10:00,82.11,82.17,82.09,82.12,59692.0,72.5674,72.6204,72.5497,72.5762,59692.0
2021-08-04 13:15:00,82.13,82.5,82.09,82.16,107939.0,72.5851,72.9121,72.5497,72.6116,107939.0
2021-08-04 13:20:00,82.16,82.21,82.12,82.14,32087.0,72.6116,72.6558,72.5762,72.5939,32087.0
2021-08-04 13:25:00,82.13,82.14,81.93,81.93,45553.0,72.5851,72.5939,72.4083,72.4083,45553.0
2021-08-04 13:30:00,81.92,81.98,81.9,81.95,52285.0,72.3995,72.4525,72.3818,72.426,52285.0
2021-08-04 13:35:00,81.95,81.98,81.82,81.84,45750.0,72.426,72.4525,72.3111,72.3288,45750.0
2021-08-04 13:40:00,81.83,81.84,81.52,81.53,81534.0,72.3199,72.3288,72.046,72.0548,81534.0
2021-08-04 13:45:00,81.52,81.64,81.52,81.61,65578.0,72.046,72.152,72.046,72.1255,65578.0
2021-08-04 13:50:00,81.61,81.85,81.59,81.65,93950.0,72.1255,72.3376,72.1078,72.1609,93950.0
2021-08-04 13:55:00,81.65,81.71,81.59,81.7,68518.0,72.1609,72.2139,72.1078,72.2051,68518.0
2021-08-04 14:00:00,81.7,81.76,81.65,81.65,69897.0,72.2051,72.2581,72.1609,72.1609,69897.0
2021-08-04 14:05:00,81.65,81.72,81.63,81.65,68762.0,72.1609,72.2227,72.1432,72.1609,68762.0
2021-08-04 14:10:00,81.64,81.67,81.36,81.46,137941.0,72.152,72.1785,71.9046,71.9929,137941.0
2021-08-04 14:15:00,81.47,81.57,81.44,81.55,99640.0,72.0018,72.0902,71.9753,72.0725,99640.0
2021-08-04 14:20:00,81.54,81.6,81.49,81.58,68108.0,72.0637,72.1167,72.0195,72.099,68108.0
2021-08-04 14:25:00,81.58,81.67,81.54,81.67,56079.0,72.099,72.1785,72.0637,72.1785,56079.0
2021-08-04 14:30:00,81.68,81.73,81.63,81.64,45308.0,72.1874,72.2316,72.1432,72.152,45308.0
2021-08-04 14:35:00,81.65,81.66,81.59,81.64,54187.0,72.1609,72.1697,72.1078,72.152,54187.0
2021-08-04 14:40:00,81.64,81.75,81.63,81.72,54548.0,72.152,72.2492,72.1432,72.2227,54548.0
2021-08-04 14:45:00,81.72,81.72,81.66,81.67,55709.0,72.2227,72.2227,72.1697,72.1785,55709.0
2021-08-04 14:50:00,81.67,81.7,81.63,81.67,80252.0,72.1785,72.2051,72.1432,72.1785,80252.0
2021-08-04 14:55:00,81.69,81.69,81.5,81.5,82024.0,72.1962,72.1962,72.0283,72.0283,82024.0
2021-08-04 15:00:00,81.51,81.61,81.45,81.6,84901.0,72.0371,72.1255,71.9841,72.1167,84901.0
2021-08-04 15:05:00,81.6,81.69,81.5,81.5,62200.0,72.1167,72.1962,72.0283,72.0283,62200.0
2021-08-04 15:10:00,81.51,81.52,81.31,81.36,78135.0,72.0371,72.046,71.8604,71.9046,78135.0
2021-08-04 15:15:00,81.36,81.4,81.32,81.38,76841.0,71.9046,71.9399,71.8692,71.9222,76841.0
2021-08-04 15:20:00,81.38,81.49,81.37,81.41,119762.0,71.9222,72.0195,71.9134,71.9488,119762.0
2021-08-04 15:25:00,81.4,81.5,81.4,81.45,139927.0,71.9399,72.0283,71.9399,71.9841,139927.0
2021-08-04 15:30:00,81.44,81.54,81.38,81.5,132652.0,71.9753,72.0637,71.9222,72.0283,132652.0
2021-08-04 15:35:00,81.49,81.55,81.43,81.55,147068.0,72.0195,72.0725,71.9664,72.0725,147068.0
2021-08-04 15:40:00,81.54,81.76,81.52,81.67,196131.0,72.0637,72.2581,72.046,72.1785,196131.0
2021-08-04 15:45:00,81.67,81.69,81.57,81.64,185059.0,72.1785,72.1962,72.0902,72.152,185059.0
2021-08-04 15:50:00,81.66,81.67,81.4,81.42,253366.0,72.1697,72.1785,71.9399,71.9576,253366.0
2021-08-04 15:55:00,81.42,81.62,81.41,81.57,620673.0,71.9576,72.1344,71.9488,72.0902,620673.0
2021-08-05 09:30:00,81.36,81.75,81.04,81.2,189318.0,71.9046,72.2492,71.6218,71.7632,189318.0
2021-08-05 09:35:00,81.21,81.21,80.59,80.67,133646.0,71.772,71.772,71.2241,71.2948,133646.0
2021-08-05 09:40:00,80.67,80.7,80.35,80.5,239044.0,71.2948,71.3213,71.012,71.1445,239044.0
2021-08-05 09:45:00,80.55,80.64,79.92,79.95,253638.0,71.1887,71.2682,70.6319,70.6584,253638.0
2021-08-05 09:50:00,79.96,80.14,79.83,80.12,315766.0,70.6673,70.8264,70.5524,70.8087,315766.0
2021-08-05 09:55:00,80.13,80.27,79.92,80.06,223747.0,70.8175,70.9412,70.6319,70.7557,223747.0
2021-08-05 10:00:00,80.08,80.12,79.78,79.93,180955.0,70.7733,70.8087,70.5082,70.6408,180955.0
2021-08-05 10:05:00,79.94,79.98,79.81,79.83,146766.0,70.6496,70.685,70.5347,70.5524,146766.0
2021-08-05 10:10:00,79.85,79.97,79.79,79.97,117770.0,70.5701,70.6761,70.517,70.6761,117770.0
2021-08-05 10:15:00,79.97,80.08,79.75,79.93,201101.0,70.6761,70.7733,70.4817,70.6408,201101.0
2021-08-05 10:20:00,79.92,80.08,79.82,80.07,112490.0,70.6319,70.7733,70.5435,70.7645,112490.0
2021-08-05 10:25:00,80.06,80.32,80.03,80.2,111725.0,70.7557,70.9854,70.7291,70.8794,111725.0
2021-08-05 10:30:00,80.2,80.24,79.95,80.01,72339.0,70.8794,70.9147,70.6584,70.7115,72339.0
2021-08-05 10:35:00,80.02,80.02,79.85,79.9,97463.0,70.7203,70.7203,70.5701,70.6142,97463.0
2021-08-05 10:40:00,79.92,79.94,79.78,79.79,124487.0,70.6319,70.6496,70.5082,70.517,124487.0
2021-08-05 10:45:00,79.8,79.93,79.72,79.83,413261.0,70.5259,70.6408,70.4552,70.5524,413261.0
2021-08-05 10:50:00,79.84,79.89,79.65,79.7,142623.0,70.5612,70.6054,70.3933,70.4375,142623.0
2021-08-05 10:55:00,79.69,79.85,79.69,79.79,134780.0,70.4287,70.5701,70.4287,70.517,134780.0
2021-08-05 11:00:00,79.78,79.79,79.63,79.71,101515.0,70.5082,70.517,70.3756,70.4463,101515.0
2021-08-05 11:05:00,79.7,79.78,79.65,79.71,94975.0,70.4375,70.5082,70.3933,70.4463,94975.0
2021-08-05 11:10:00,79.74,79.75,79.61,79.62,135667.0,70.4728,70.4817,70.358,70.3668,135667.0
2021-08-05 11:15:00,79.61,79.67,79.54,79.63,119944.0,70.358,70.411,70.2961,70.3756,119944.0
2021-08-05 11:20:00,79.63,79.68,79.54,79.59,97055.0,70.3756,70.4198,70.2961,70.3403,97055.0
2021-08-05 11:25:00,79.59,79.66,79.54,79.62,86145.0,70.3403,70.4021,70.2961,70.3668,86145.0
2021-08-05 11:30:00,79.63,79.64,79.33,79.42,224819.0,70.3756,70.3845,70.1105,70.19,224819.0
2021-08-05 11:35:00,79.43,79.44,79.36,79.4,86114.0,70.1989,70.2077,70.137,70.1724,86114.0
2021-08-05 11:40:00,79.41,79.64,79.4,79.62,144140.0,70.1812,70.3845,70.1724,70.3668,144140.0
2021-08-05 11:45:00,79.61,79.7,79.6,79.68,81351.0,70.358,70.4375,70.3491,70.4198,81351.0
2021-08-05 11:50:00,79.68,79.84,79.64,79.7,120921.0,70.4198,70.5612,70.3845,70.4375,120921.0
2021-08-05 11:55:00,79.69,79.77,79.64,79.7,72427.0,70.4287,70.4994,70.3845,70.4375,72427.0
2021-08-05 12:00:00,79.67,79.73,79.58,79.7,75637.0,70.411,70.464,70.3314,70.4375,75637.0
2021-08-05 12:05:00,79.7,79.76,79.53,79.7,106086.0,70.4375,70.4905,70.2872,70.4375,106086.0
2021-08-05 12:10:00,79.68,79.69,79.6,79.64,55459.0,70.4198,70.4287,70.3491,70.3845,55459.0
2021-08-05 12:15:00,79.64,79.64,79.48,79.54,87022.0,70.3845,70.3845,70.2431,70.2961,87022.0
2021-08-05 12:20:00,79.54,79.68,79.52,79.59,60530.0,70.2961,70.4198,70.2784,70.3403,60530.0
2021-08-05 12:25:00,79.59,79.64,79.53,79.56,57463.0,70.3403,70.3845,70.2872,70.3138,57463.0
2021-08-05 12:30:00,79.56,79.64,79.54,79.55,70118.0,70.3138,70.3845,70.2961,70.3049,70118.0
2021-08-05 12:35:00,79.55,79.71,79.49,79.71,85614.0,70.3049,70.4463,70.2519,70.4463,85614.0
2021-08-05 12:40:00,79.71,79.82,79.64,79.81,95641.0,70.4463,70.5435,70.3845,70.5347,95641.0
2021-08-05 12:45:00,79.81,79.81,79.68,79.76,128624.0,70.5347,70.5347,70.4198,70.4905,128624.0
2021-08-05 12:50:00,79.76,79.79,79.67,79.7,85909.0,70.4905,70.517,70.411,70.4375,85909.0
2021-08-05 12:55:00,79.69,79.75,79.6,79.69,109354.0,70.4287,70.4817,70.3491,70.4287,109354.0
2021-08-05 13:00:00,79.69,79.7,79.52,79.54,72798.0,70.4287,70.4375,70.2784,70.2961,72798.0
2021-08-05 13:05:00,79.54,79.54,79.47,79.5,44835.0,70.2961,70.2961,70.2342,70.2607,44835.0
2021-08-05 13:10:00,79.5,79.55,79.48,79.5,43904.0,70.2607,70.3049,70.2431,70.2607,43904.0
2021-08-05 13:15:00,79.51,79.6,79.48,79.59,75863.0,70.2696,70.3491,70.2431,70.3403,75863.0
2021-08-05 13:20:00,79.6,79.67,79.57,79.58,62254.0,70.3491,70.411,70.3226,70.3314,62254.0
2021-08-05 13:25:00,79.58,79.62,79.51,79.58,61988.0,70.3314,70.3668,70.2696,70.3314,61988.0
2021-08-05 13:30:00,79.59,79.63,79.54,79.56,61199.0,70.3403,70.3756,70.2961,70.3138,61199.0
2021-08-05 13:35:00,79.56,79.61,79.52,79.59,44984.0,70.3138,70.358,70.2784,70.3403,44984.0
2021-08-05 13:40:00,79.6,79.64,79.5,79.52,93356.0,70.3491,70.3845,70.2607,70.2784,93356.0
2021-08-05 13:45:00,79.52,79.53,79.44,79.52,61746.0,70.2784,70.2872,70.2077,70.2784,61746.0
2021-08-05 13:50:00,79.53,79.56,79.46,79.51,65596.0,70.2872,70.3138,70.2254,70.2696,65596.0
2021-08-05 13:55:00,79.52,79.61,79.51,79.58,47326.0,70.2784,70.358,70.2696,70.3314,47326.0
2021-08-05 14:00:00,79.58,79.61,79.52,79.54,49222.0,70.3314,70.358,70.2784,70.2961,49222.0
2021-08-05 14:05:00,79.54,79.56,79.5,79.55,54495.0,70.2961,70.3138,70.2607,70.3049,54495.0
2021-08-05 14:10:00,79.55,79.69,79.54,79.61,104678.0,70.3049,70.4287,70.2961,70.358,104678.0
2021-08-05 14:15:00,79.62,79.74,79.6,79.69,67352.0,70.3668,70.4728,70.3491,70.4287,67352.0
2021-08-05 14:20:00,79.7,79.71,79.61,79.67,58436.0,70.4375,70.4463,70.358,70.411,58436.0
2021-08-05 14:25:00,79.67,79.79,79.67,79.77,69587.0,70.411,70.517,70.411,70.4994,69587.0
2021-08-05 14:30:00,79.76,79.84,79.74,79.76,85836.0,70.4905,70.5612,70.4728,70.4905,85836.0
2021-08-05 14:35:00,79.75,79.75,79.68,79.75,54892.0,70.4817,70.4817,70.4198,70.4817,54892.0
2021-08-05 14:40:00,79.75,79.92,79.75,79.77,95873.0,70.4817,70.6319,70.4817,70.4994,95873.0
2021-08-05 14:45:00,79.77,79.78,79.69,79.75,54807.0,70.4994,70.5082,70.4287,70.4817,54807.0
2021-08-05 14:50:00,79.76,79.87,79.73,79.86,123104.0,70.4905,70.5877,70.464,70.5789,123104.0
2021-08-05 14:55:00,79.85,79.95,79.83,79.9,85572.0,70.5701,70.6584,70.5524,70.6142,85572.0
2021-08-05 15:00:00,79.89,80.0,79.85,79.98,71926.0,70.6054,70.7026,70.5701,70.685,71926.0
2021-08-05 15:05:00,79.98,80.03,79.86,79.87,103815.0,70.685,70.7291,70.5789,70.5877,103815.0
2021-08-05 15:10:00,79.87,79.93,79.86,79.87,49393.0,70.5877,70.6408,70.5789,70.5877,49393.0
2021-08-05 15:15:00,79.87,79.87,79.77,79.83,92622.0,70.5877,70.5877,70.4994,70.5524,92622.0
2021-08-05 15:20:00,79.83,79.95,79.82,79.84,81425.0,70.5524,70.6584,70.5435,70.5612,81425.0
2021-08-05 15:25:00,79.84,79.92,79.84,79.88,73510.0,70.5612,70.6319,70.5612,70.5966,73510.0
2021-08-05 15:30:00,79.87,80.0,79.87,79.95,97009.0,70.5877,70.7026,70.5877,70.6584,97009.0
2021-08-05 15:35:00,79.95,80.01,79.92,80.01,120828.0,70.6584,70.7115,70.6319,70.7115,120828.0
2021-08-05 15:40:00,80.01,80.01,79.92,79.95,132999.0,70.7115,70.7115,70.6319,70.6584,132999.0
2021-08-05 15:45:00,79.95,80.0,79.9,80.0,138706.0,70.6584,70.7026,70.6142,70.7026,138706.0
2021-08-05 15:50:00,80.0,80.0,79.82,79.91,308845.0,70.7026,70.7026,70.5435,70.6231,308845.0
2021-08-05 15:55:00,79.91,80.08,79.87,80.06,815446.0,70.6231,70.7733,70.5877,70.7557,815446.0
2021-08-06 09:30:00,80.52,81.29,80.15,81.12,443449.0,71.1622,71.8427,70.8352,71.6925,443449.0
2021-08-06 09:35:00,81.12,81.48,81.12,81.26,271572.0,71.6925,72.0106,71.6925,71.8162,271572.0
2021-08-06 09:40:00,81.25,81.62,81.23,81.37,171482.0,71.8074,72.1344,71.7897,71.9134,171482.0
2021-08-06 09:45:00,81.34,81.36,80.95,80.97,112377.0,71.8869,71.9046,71.5422,71.5599,112377.0
2021-08-06 09:50:00,80.97,81.08,80.76,80.79,114389.0,71.5599,71.6571,71.3743,71.4008,114389.0
2021-08-06 09:55:00,80.77,80.8,80.5,80.66,112653.0,71.3831,71.4097,71.1445,71.2859,112653.0
2021-08-06 10:00:00,80.66,80.98,80.53,80.98,91126.0,71.2859,71.5687,71.171,71.5687,91126.0
2021-08-06 10:05:00,80.98,81.19,80.97,81.02,104344.0,71.5687,71.7543,71.5599,71.6041,104344.0
2021-08-06 10:10:00,81.01,81.28,80.88,81.15,95118.0,71.5952,71.8339,71.4804,71.719,95118.0
2021-08-06 10:15:00,81.15,81.37,81.04,81.36,108179.0,71.719,71.9134,71.6218,71.9046,108179.0
2021-08-06 10:20:00,81.37,81.4,81.01,81.02,82864.0,71.9134,71.9399,71.5952,71.6041,82864.0
2021-08-06 10:25:00,81.02,81.13,80.93,81.08,93518.0,71.6041,71.7013,71.5245,71.6571,93518.0
2021-08-06 10:30:00,81.06,81.08,80.9,80.97,61835.0,71.6394,71.6571,71.498,71.5599,61835.0
2021-08-06 10:35:00,80.97,81.17,80.97,81.17,64282.0,71.5599,71.7367,71.5599,71.7367,64282.0
2021-08-06 10:40:00,81.16,81.29,81.08,81.22,51009.0,71.7278,71.8427,71.6571,71.7808,51009.0
2021-08-06 10:45:00,81.2,81.32,81.09,81.11,270149.0,71.7632,71.8692,71.6659,71.6836,270149.0
2021-08-06 10:50:00,81.09,81.27,81.08,81.22,45628.0,71.6659,71.825,71.6571,71.7808,45628.0
2021-08-06 10:55:00,81.22,81.24,81.07,81.16,41849.0,71.7808,71.7985,71.6483,71.7278,41849.0
2021-08-06 11:00:00,81.16,81.18,81.06,81.17,37276.0,71.7278,71.7455,71.6394,71.7367,37276.0
2021-08-06 11:05:00,81.15,81.35,81.14,81.28,40183.0,71.719,71.8957,71.7101,71.8339,40183.0
2021-08-06 11:10:00,81.27,81.4,81.22,81.26,40653.0,71.825,71.9399,71.7808,71.8162,40653.0
2021-08-06 11:15:00,81.26,81.3,81.18,81.27,31807.0,71.8162,71.8515,71.7455,71.825,31807.0
2021-08-06 11:20:00,81.27,81.42,81.25,81.34,41985.0,71.825,71.9576,71.8074,71.8869,41985.0
2021-08-06 11:25:00,81.34,81.41,81.28,81.34,52172.0,71.8869,71.9488,71.8339,71.8869,52172.0
2021-08-06 11:30:00,81.34,81.35,81.26,81.3,29246.0,71.8869,71.8957,71.8162,71.8515,29246.0
2021-08-06 11:35:00,81.31,81.37,81.28,81.29,46616.0,71.8604,71.9134,71.8339,71.8427,46616.0
2021-08-06 11:40:00,81.29,81.29,81.19,81.27,40793.0,71.8427,71.8427,71.7543,71.825,40793.0
2021-08-06 11:45:00,81.27,81.31,81.19,81.21,24777.0,71.825,71.8604,71.7543,71.772,24777.0
2021-08-06 11:50:00,81.2,81.29,81.17,81.19,85554.0,71.7632,71.8427,71.7367,71.7543,85554.0
2021-08-06 11:55:00,81.19,81.25,81.14,81.14,44225.0,71.7543,71.8074,71.7101,71.7101,44225.0
2021-08-06 12:00:00,81.14,81.25,81.09,81.23,55337.0,71.7101,71.8074,71.6659,71.7897,55337.0
2021-08-06 12:05:00,81.23,81.42,81.23,81.4,32190.0,71.7897,71.9576,71.7897,71.9399,32190.0
2021-08-06 12:10:00,81.4,81.47,81.34,81.46,35869.0,71.9399,72.0018,71.8869,71.9929,35869.0
2021-08-06 12:15:00,81.46,81.51,81.35,81.38,43705.0,71.9929,72.0371,71.8957,71.9222,43705.0
2021-08-06 12:20:00,81.37,81.37,81.25,81.29,28853.0,71.9134,71.9134,71.8074,71.8427,28853.0
2021-08-06 12:25:00,81.29,81.31,81.17,81.23,15907.0,71.8427,71.8604,71.7367,71.7897,15907.0
2021-08-06 12:30:00,81.24,81.34,81.2,81.31,23342.0,71.7985,71.8869,71.7632,71.8604,23342.0
2021-08-06 12:35:00,81.31,81.39,81.31,81.34,21061.0,71.8604,71.9311,71.8604,71.8869,21061.0
2021-08-06 12:40:00,81.33,81.39,81.28,81.34,23027.0,71.8781,71.9311,71.8339,71.8869,23027.0
2021-08-06 12:45:00,81.35,81.5,81.35,81.47,23929.0,71.8957,72.0283,71.8957,72.0018,23929.0
2021-08-06 12:50:00,81.46,81.49,81.4,81.48,24612.0,71.9929,72.0195,71.9399,72.0106,24612.0
2021-08-06 12:55:00,81.48,81.59,81.46,81.51,36830.0,72.0106,72.1078,71.9929,72.0371,36830.0
2021-08-06 13:00:00,81.52,81.55,81.49,81.54,22545.0,72.046,72.0725,72.0195,72.0637,22545.0
2021-08-06 13:05:00,81.56,81.6,81.53,81.55,30850.0,72.0813,72.1167,72.0548,72.0725,30850.0
2021-08-06 13:10:00,81.55,81.6,81.53,81.57,28296.0,72.0725,72.1167,72.0548,72.0902,28296.0
2021-08-06 13:15:00,81.57,81.61,81.56,81.59,25934.0,72.0902,72.1255,72.0813,72.1078,25934.0
2021-08-06 13:20:00,81.59,81.6,81.53,81.56,23664.0,72.1078,72.1167,72.0548,72.0813,23664.0
2021-08-06 13:25:00,81.56,81.61,81.54,81.6,26920.0,72.0813,72.1255,72.0637,72.1167,26920.0
2021-08-06 13:30:00,81.61,81.69,81.6,81.66,37036.0,72.1255,72.1962,72.1167,72.1697,37036.0
2021-08-06 13:35:00,81.67,81.73,81.64,81.67,56699.0,72.1785,72.2316,72.152,72.1785,56699.0
2021-08-06 13:40:00,81.68,81.7,81.57,81.6,40762.0,72.1874,72.2051,72.0902,72.1167,40762.0
2021-08-06 13:45:00,81.61,81.72,81.6,81.7,40479.0,72.1255,72.2227,72.1167,72.2051,40479.0
2021-08-06 13:50:00,81.7,81.71,81.6,81.62,42098.0,72.2051,72.2139,72.1167,72.1344,42098.0
2021-08-06 13:55:00,81.61,81.65,81.58,81.59,26060.0,72.1255,72.1609,72.099,72.1078,26060.0
2021-08-06 14:00:00,81.59,81.65,81.55,81.56,32891.0,72.1078,72.1609,72.0725,72.0813,32891.0
2021-08-06 14:05:00,81.56,81.6,81.55,81.6,17086.0,72.0813,72.1167,72.0725,72.1167,17086.0
2021-08-06 14:10:00,81.6,81.65,81.57,81.65,25058.0,72.1167,72.1609,72.0902,72.1609,25058.0
2021-08-06 14:15:00,81.66,81.66,81.57,81.63,39418.0,72.1697,72.1697,72.0902,72.1432,39418.0
2021-08-06 14:20:00,81.63,81.63,81.55,81.56,32538.0,72.1432,72.1432,72.0725,72.0813,32538.0
2021-08-06 14:25:00,81.57,81.57,81.53,81.56,22929.0,72.0902,72.0902,72.0548,72.0813,22929.0
2021-08-06 14:30:00,81.57,81.61,81.55,81.6,36438.0,72.0902,72.1255,72.0725,72.1167,36438.0
2021-08-06 14:35:00,81.59,81.59,81.52,81.54,24864.0,72.1078,72.1078,72.046,72.0637,24864.0
2021-08-06 14:40:00,81.55,81.59,81.54,81.56,35518.0,72.0725,72.1078,72.0637,72.0813,35518.0
2021-08-06 14:45:00,81.57,81.59,81.47,81.48,30837.0,72.0902,72.1078,72.0018,72.0106,30837.0
2021-08-06 14:50:00,81.47,81.49,81.4,81.41,33435.0,72.0018,72.0195,71.9399,71.9488,33435.0
2021-08-06 14:55:00,81.41,81.43,81.33,81.37,63617.0,71.9488,71.9664,71.8781,71.9134,63617.0
2021-08-06 15:00:00,81.37,81.38,81.32,81.38,38066.0,71.9134,71.9222,71.8692,71.9222,38066.0
2021-08-06 15:05:00,81.38,81.46,81.37,81.39,301060.0,71.9222,71.9929,71.9134,71.9311,301060.0
2021-08-06 15:10:00,81.38,81.46,81.38,81.38,33920.0,71.9222,71.9929,71.9222,71.9222,33920.0
2021-08-06 15:15:00,81.39,81.46,81.36,81.4,62330.0,71.9311,71.9929,71.9046,71.9399,62330.0
2021-08-06 15:20:00,81.39,81.49,81.37,81.45,65016.0,71.9311,72.0195,71.9134,71.9841,65016.0
2021-08-06 15:25:00,81.45,81.45,81.38,81.41,52483.0,71.9841,71.9841,71.9222,71.9488,52483.0
2021-08-06 15:30:00,81.41,81.44,81.31,81.32,67151.0,71.9488,71.9753,71.8604,71.8692,67151.0
2021-08-06 15:35:00,81.31,81.36,81.2,81.25,76451.0,71.8604,71.9046,71.7632,71.8074,76451.0
2021-08-06 15:40:00,81.25,81.33,81.22,81.33,71329.0,71.8074,71.8781,71.7808,71.8781,71329.0
2021-08-06 15:45:00,81.33,81.34,81.25,81.3,123987.0,71.8781,71.8869,71.8074,71.8515,123987.0
2021-08-06 15:50:00,81.3,81.3,81.18,81.25,157479.0,71.8515,71.8515,71.7455,71.8074,157479.0
2021-08-06 15:55:00,81.24,81.25,81.23,81.25,471760.0,71.7985,71.8074,71.7897,71.8074,471760.0
2021-08-09 09:30:00,81.2,81.69,81.12,81.62,105753.0,71.7632,72.1962,71.6925,72.1344,105753.0
2021-08-09 09:35:00,81.6,81.7,81.48,81.64,47412.0,72.1167,72.2051,72.0106,72.152,47412.0
2021-08-09 09:40:00,81.65,81.73,81.49,81.65,52265.0,72.1609,72.2316,72.0195,72.1609,52265.0
2021-08-09 09:45:00,81.68,81.92,81.63,81.64,56526.0,72.1874,72.3995,72.1432,72.152,56526.0
2021-08-09 09:50:00,81.63,81.66,81.28,81.32,36353.0,72.1432,72.1697,71.8339,71.8692,36353.0
2021-08-09 09:55:00,81.32,81.42,81.22,81.25,52181.0,71.8692,71.9576,71.7808,71.8074,52181.0
2021-08-09 10:00:00,81.26,81.51,81.23,81.45,47800.0,71.8162,72.0371,71.7897,71.9841,47800.0
2021-08-09 10:05:00,81.46,81.49,81.37,81.38,27146.0,71.9929,72.0195,71.9134,71.9222,27146.0
2021-08-09 10:10:00,81.37,81.4,81.1,81.13,61070.0,71.9134,71.9399,71.6748,71.7013,61070.0
2021-08-09 10:15:00,81.12,81.19,81.02,81.19,71907.0,71.6925,71.7543,71.6041,71.7543,71907.0
2021-08-09 10:20:00,81.17,81.18,81.05,81.08,33348.0,71.7367,71.7455,71.6306,71.6571,33348.0
2021-08-09 10:25:00,81.09,81.11,80.95,81.01,45595.0,71.6659,71.6836,71.5422,71.5952,45595.0
2021-08-09 10:30:00,81.0,81.03,80.88,80.91,27402.0,71.5864,71.6129,71.4804,71.5069,27402.0
2021-08-09 10:35:00,80.9,81.11,80.88,81.09,41269.0,71.498,71.6836,71.4804,71.6659,41269.0
2021-08-09 10:40:00,81.1,81.22,81.09,81.11,27801.0,71.6748,71.7808,71.6659,71.6836,27801.0
2021-08-09 10:45:00,81.1,81.22,81.1,81.22,35591.0,71.6748,71.7808,71.6748,71.7808,35591.0
2021-08-09 10:50:00,81.23,81.31,81.03,81.03,73577.0,71.7897,71.8604,71.6129,71.6129,73577.0
2021-08-09 10:55:00,81.03,81.06,80.88,80.97,39955.0,71.6129,71.6394,71.4804,71.5599,39955.0
2021-08-09 11:00:00,80.97,81.09,80.94,81.09,35936.0,71.5599,71.6659,71.5334,71.6659,35936.0
2021-08-09 11:05:00,81.07,81.15,81.05,81.09,29939.0,71.6483,71.719,71.6306,71.6659,29939.0
2021-08-09 11:10:00,81.09,81.11,81.01,81.11,22024.0,71.6659,71.6836,71.5952,71.6836,22024.0
2021-08-09 11:15:00,81.12,81.18,81.1,81.16,27566.0,71.6925,71.7455,71.6748,71.7278,27566.0
2021-08-09 11:20:00,81.16,81.23,81.14,81.23,23953.0,71.7278,71.7897,71.7101,71.7897,23953.0
2021-08-09 11:25:00,81.24,81.28,81.1,81.11,29408.0,71.7985,71.8339,71.6748,71.6836,29408.0
2021-08-09 11:30:00,81.1,81.12,81.0,81.04,43296.0,71.6748,71.6925,71.5864,71.6218,43296.0
2021-08-09 11:35:00,81.04,81.05,80.97,80.99,27551.0,71.6218,71.6306,71.5599,71.5776,27551.0
2021-08-09 11:40:00,81.0,81.03,80.97,80.97,18764.0,71.5864,71.6129,71.5599,71.5599,18764.0
2021-08-09 11:45:00,80.97,81.09,80.96,81.09,17265.0,71.5599,71.6659,71.5511,71.6659,17265.0
2021-08-09 11:50:00,81.1,81.12,80.82,81.02,135963.0,71.6748,71.6925,71.4273,71.6041,135963.0
2021-08-09 11:55:00,81.02,81.11,81.01,81.06,27759.0,71.6041,71.6836,71.5952,71.6394,27759.0
2021-08-09 12:00:00,81.05,81.1,81.03,81.06,30018.0,71.6306,71.6748,71.6129,71.6394,30018.0
2021-08-09 12:05:00,81.08,81.16,81.08,81.12,29293.0,71.6571,71.7278,71.6571,71.6925,29293.0
2021-08-09 12:10:00,81.12,81.21,81.12,81.18,24009.0,71.6925,71.772,71.6925,71.7455,24009.0
2021-08-09 12:15:00,81.19,81.21,81.14,81.19,35612.0,71.7543,71.772,71.7101,71.7543,35612.0
2021-08-09 12:20:00,81.2,81.2,81.13,81.18,37870.0,71.7632,71.7632,71.7013,71.7455,37870.0
2021-08-09 12:25:00,81.17,81.26,81.1,81.26,26657.0,71.7367,71.8162,71.6748,71.8162,26657.0
2021-08-09 12:30:00,81.26,81.38,81.25,81.37,26308.0,71.8162,71.9222,71.8074,71.9134,26308.0
2021-08-09 12:35:00,81.37,81.41,81.34,81.4,13114.0,71.9134,71.9488,71.8869,71.9399,13114.0
2021-08-09 12:40:00,81.39,81.45,81.39,81.45,25139.0,71.9311,71.9841,71.9311,71.9841,25139.0
2021-08-09 12:45:00,81.44,81.5,81.36,81.36,54147.0,71.9753,72.0283,71.9046,71.9046,54147.0
2021-08-09 12:50:00,81.36,81.41,81.36,81.39,13153.0,71.9046,71.9488,71.9046,71.9311,13153.0
2021-08-09 12:55:00,81.39,81.4,81.36,81.37,11188.0,71.9311,71.9399,71.9046,71.9134,11188.0
2021-08-09 13:00:00,81.37,81.46,81.37,81.42,20737.0,71.9134,71.9929,71.9134,71.9576,20737.0
2021-08-09 13:05:00,81.43,81.49,81.41,81.42,15897.0,71.9664,72.0195,71.9488,71.9576,15897.0
2021-08-09 13:10:00,81.42,81.45,81.39,81.4,28980.0,71.9576,71.9841,71.9311,71.9399,28980.0
2021-08-09 13:15:00,81.4,81.45,81.38,81.4,19047.0,71.9399,71.9841,71.9222,71.9399,19047.0
2021-08-09 13:20:00,81.41,81.41,81.3,81.35,34123.0,71.9488,71.9488,71.8515,71.8957,34123.0
2021-08-09 13:25:00,81.36,81.36,81.32,81.33,12216.0,71.9046,71.9046,71.8692,71.8781,12216.0
2021-08-09 13:30:00,81.34,81.4,81.33,81.4,19061.0,71.8869,71.9399,71.8781,71.9399,19061.0
2021-08-09 13:35:00,81.39,81.44,81.37,81.4,50401.0,71.9311,71.9753,71.9134,71.9399,50401.0
2021-08-09 13:40:00,81.41,81.42,81.38,81.42,34905.0,71.9488,71.9576,71.9222,71.9576,34905.0
2021-08-09 13:45:00,81.41,81.43,81.32,81.38,47840.0,71.9488,71.9664,71.8692,71.9222,47840.0
2021-08-09 13:50:00,81.39,81.47,81.37,81.47,20295.0,71.9311,72.0018,71.9134,72.0018,20295.0
2021-08-09 13:55:00,81.47,81.52,81.45,81.5,31463.0,72.0018,72.046,71.9841,72.0283,31463.0
2021-08-09 14:00:00,81.5,81.54,81.47,81.53,78621.0,72.0283,72.0637,72.0018,72.0548,78621.0
2021-08-09 14:05:00,81.53,81.57,81.51,81.52,49681.0,72.0548,72.0902,72.0371,72.046,49681.0
2021-08-09 14:10:00,81.52,81.54,81.5,81.52,20050.0,72.046,72.0637,72.0283,72.046,20050.0
2021-08-09 14:15:00,81.52,81.54,81.5,81.5,20954.0,72.046,72.0637,72.0283,72.0283,20954.0
2021-08-09 14:20:00,81.51,81.51,81.47,81.48,17743.0,72.0371,72.0371,72.0018,72.0106,17743.0
2021-08-09 14:25:00,81.48,81.51,81.47,81.49,17304.0,72.0106,72.0371,72.0018,72.0195,17304.0
2021-08-09 14:30:00,81.5,81.57,81.48,81.53,49448.0,72.0283,72.0902,72.0106,72.0548,49448.0
2021-08-09 14:35:00,81.53,81.56,81.51,81.51,17730.0,72.0548,72.0813,72.0371,72.0371,17730.0
2021-08-09 14:40:00,81.52,81.52,81.47,81.51,24445.0,72.046,72.046,72.0018,72.0371,24445.0
2021-08-09 14:45:00,81.5,81.54,81.48,81.53,24650.0,72.0283,72.0637,72.0106,72.0548,24650.0
2021-08-09 14:50:00,81.53,81.56,81.52,81.54,17078.0,72.0548,72.0813,72.046,72.0637,17078.0
2021-08-09 14:55:00,81.54,81.55,81.51,81.53,20253.0,72.0637,72.0725,72.0371,72.0548,20253.0
2021-08-09 15:00:00,81.53,81.57,81.52,81.56,29693.0,72.0548,72.0902,72.046,72.0813,29693.0
2021-08-09 15:05:00,81.56,81.56,81.52,81.53,22616.0,72.0813,72.0813,72.046,72.0548,22616.0
2021-08-09 15:10:00,81.53,81.56,81.51,81.56,27525.0,72.0548,72.0813,72.0371,72.0813,27525.0
2021-08-09 15:15:00,81.55,81.61,81.53,81.54,38226.0,72.0725,72.1255,72.0548,72.0637,38226.0
2021-08-09 15:20:00,81.54,81.57,81.52,81.55,27805.0,72.0637,72.0902,72.046,72.0725,27805.0
2021-08-09 15:25:00,81.55,81.59,81.52,81.59,29739.0,72.0725,72.1078,72.046,72.1078,29739.0
2021-08-09 15:30:00,81.59,81.64,81.54,81.62,42704.0,72.1078,72.152,72.0637,72.1344,42704.0
2021-08-09 15:35:00,81.62,81.78,81.61,81.75,60634.0,72.1344,72.2758,72.1255,72.2492,60634.0
2021-08-09 15:40:00,81.75,81.75,81.57,81.58,43288.0,72.2492,72.2492,72.0902,72.099,43288.0
2021-08-09 15:45:00,81.58,81.62,81.53,81.62,69557.0,72.099,72.1344,72.0548,72.1344,69557.0
2021-08-09 15:50:00,81.61,81.62,81.54,81.62,72201.0,72.1255,72.1344,72.0637,72.1344,72201.0
2021-08-09 15:55:00,81.61,81.68,81.54,81.66,177126.0,72.1255,72.1874,72.0637,72.1697,177126.0
2021-08-10 09:30:00,81.65,81.66,81.28,81.42,95263.0,72.1609,72.1697,71.8339,71.9576,95263.0
2021-08-10 09:35:00,81.38,81.69,81.38,81.5,30667.0,71.9222,72.1962,71.9222,72.0283,30667.0
2021-08-10 09:40:00,81.5,81.67,81.47,81.57,18715.0,72.0283,72.1785,72.0018,72.0902,18715.0
2021-08-10 09:45:00,81.54,81.62,81.49,81.54,90242.0,72.0637,72.1344,72.0195,72.0637,90242.0
2021-08-10 09:50:00,81.53,81.79,81.5,81.73,43622.0,72.0548,72.2846,72.0283,72.2316,43622.0
2021-08-10 09:55:00,81.75,81.81,81.68,81.69,33001.0,72.2492,72.3023,72.1874,72.1962,33001.0
2021-08-10 10:00:00,81.66,81.79,81.63,81.77,25738.0,72.1697,72.2846,72.1432,72.2669,25738.0
2021-08-10 10:05:00,81.77,81.79,81.56,81.61,11758.0,72.2669,72.2846,72.0813,72.1255,11758.0
2021-08-10 10:10:00,81.62,81.71,81.35,81.37,125382.0,72.1344,72.2139,71.8957,71.9134,125382.0
2021-08-10 10:15:00,81.37,81.44,81.23,81.44,56297.0,71.9134,71.9753,71.7897,71.9753,56297.0
2021-08-10 10:20:00,81.42,81.52,81.4,81.48,46442.0,71.9576,72.046,71.9399,72.0106,46442.0
2021-08-10 10:25:00,81.48,81.61,81.48,81.61,17904.0,72.0106,72.1255,72.0106,72.1255,17904.0
2021-08-10 10:30:00,81.62,81.78,81.57,81.78,54339.0,72.1344,72.2758,72.0902,72.2758,54339.0
2021-08-10 10:35:00,81.78,81.86,81.67,81.67,38915.0,72.2758,72.3465,72.1785,72.1785,38915.0
2021-08-10 10:40:00,81.67,81.79,81.63,81.63,65852.0,72.1785,72.2846,72.1432,72.1432,65852.0
2021-08-10 10:45:00,81.61,81.65,81.57,81.61,58007.0,72.1255,72.1609,72.0902,72.1255,58007.0
2021-08-10 10:50:00,81.61,81.72,81.54,81.54,33082.0,72.1255,72.2227,72.0637,72.0637,33082.0
2021-08-10 10:55:00,81.53,81.58,81.48,81.57,34092.0,72.0548,72.099,72.0106,72.0902,34092.0
2021-08-10 11:00:00,81.57,81.62,81.51,81.56,42203.0,72.0902,72.1344,72.0371,72.0813,42203.0
2021-08-10 11:05:00,81.56,81.65,81.54,81.59,24930.0,72.0813,72.1609,72.0637,72.1078,24930.0
2021-08-10 11:10:00,81.61,81.62,81.54,81.59,12945.0,72.1255,72.1344,72.0637,72.1078,12945.0
2021-08-10 11:15:00,81.6,81.61,81.44,81.53,30231.0,72.1167,72.1255,71.9753,72.0548,30231.0
2021-08-10 11:20:00,81.53,81.58,81.5,81.51,21660.0,72.0548,72.099,72.0283,72.0371,21660.0
2021-08-10 11:25:00,81.51,81.55,81.46,81.54,21962.0,72.0371,72.0725,71.9929,72.0637,21962.0
2021-08-10 11:30:00,81.53,81.67,81.53,81.61,22523.0,72.0548,72.1785,72.0548,72.1255,22523.0
2021-08-10 11:35:00,81.61,81.77,81.61,81.74,24571.0,72.1255,72.2669,72.1255,72.2404,24571.0
2021-08-10 11:40:00,81.73,81.92,81.71,81.91,36285.0,72.2316,72.3995,72.2139,72.3907,36285.0
2021-08-10 11:45:00,81.91,82.06,81.91,82.06,48474.0,72.3907,72.5232,72.3907,72.5232,48474.0
2021-08-10 11:50:00,82.05,82.18,82.02,82.17,51341.0,72.5144,72.6293,72.4879,72.6204,51341.0
2021-08-10 11:55:00,82.17,82.22,82.16,82.17,34266.0,72.6204,72.6646,72.6116,72.6204,34266.0
2021-08-10 12:00:00,82.17,82.25,82.15,82.22,44258.0,72.6204,72.6911,72.6028,72.6646,44258.0
2021-08-10 12:05:00,82.22,82.26,82.19,82.22,38506.0,72.6646,72.7,72.6381,72.6646,38506.0
2021-08-10 12:10:00,82.22,82.25,82.18,82.22,18292.0,72.6646,72.6911,72.6293,72.6646,18292.0
2021-08-10 12:15:00,82.22,82.31,82.22,82.28,33823.0,72.6646,72.7442,72.6646,72.7177,33823.0
2021-08-10 12:20:00,82.28,82.33,82.27,82.33,21656.0,72.7177,72.7618,72.7088,72.7618,21656.0
2021-08-10 12:25:00,82.33,82.36,82.28,82.3,17628.0,72.7618,72.7884,72.7177,72.7353,17628.0
2021-08-10 12:30:00,82.31,82.36,82.3,82.33,25836.0,72.7442,72.7884,72.7353,72.7618,25836.0
2021-08-10 12:35:00,82.34,82.43,82.33,82.39,29454.0,72.7707,72.8502,72.7618,72.8149,29454.0
2021-08-10 12:40:00,82.39,82.46,82.38,82.45,28275.0,72.8149,72.8767,72.806,72.8679,28275.0
2021-08-10 12:45:00,82.45,82.47,82.35,82.38,34489.0,72.8679,72.8856,72.7795,72.806,34489.0
2021-08-10 12:50:00,82.38,82.45,82.37,82.45,25275.0,72.806,72.8679,72.7972,72.8679,25275.0
2021-08-10 12:55:00,82.46,82.48,82.39,82.45,22338.0,72.8767,72.8944,72.8149,72.8679,22338.0
2021-08-10 13:00:00,82.45,82.56,82.43,82.53,44209.0,72.8679,72.9651,72.8502,72.9386,44209.0
2021-08-10 13:05:00,82.51,82.53,82.43,82.44,19120.0,72.9209,72.9386,72.8502,72.8591,19120.0
2021-08-10 13:10:00,82.44,82.45,82.39,82.42,17486.0,72.8591,72.8679,72.8149,72.8414,17486.0
2021-08-10 13:15:00,82.42,82.62,82.42,82.58,36054.0,72.8414,73.0181,72.8414,72.9828,36054.0
2021-08-10 13:20:00,82.59,82.71,82.57,82.69,29623.0,72.9916,73.0977,72.9739,73.08,29623.0
2021-08-10 13:25:00,82.69,82.71,82.62,82.67,41106.0,73.08,73.0977,73.0181,73.0623,41106.0
2021-08-10 13:30:00,82.66,82.88,82.65,82.83,130117.0,73.0535,73.2479,73.0447,73.2037,130117.0
2021-08-10 13:35:00,82.83,82.84,82.66,82.79,36967.0,73.2037,73.2126,73.0535,73.1684,36967.0
2021-08-10 13:40:00,82.79,82.87,82.72,82.87,54278.0,73.1684,73.2391,73.1065,73.2391,54278.0
2021-08-10 13:45:00,82.87,82.88,82.73,82.88,52921.0,73.2391,73.2479,73.1154,73.2479,52921.0
2021-08-10 13:50:00,82.87,82.93,82.82,82.88,56252.0,73.2391,73.2921,73.1949,73.2479,56252.0
2021-08-10 13:55:00,82.89,82.94,82.85,82.93,27399.0,73.2568,73.3009,73.2214,73.2921,27399.0
2021-08-10 14:00:00,82.92,82.97,82.9,82.94,36513.0,73.2833,73.3275,73.2656,73.3009,36513.0
2021-08-10 14:05:00,82.94,82.98,82.86,82.87,31977.0,73.3009,73.3363,73.2302,73.2391,31977.0
2021-08-10 14:10:00,82.87,82.94,82.84,82.86,28789.0,73.2391,73.3009,73.2126,73.2302,28789.0
2021-08-10 14:15:00,82.85,82.91,82.84,82.88,32638.0,73.2214,73.2744,73.2126,73.2479,32638.0
2021-08-10 14:20:00,82.88,82.88,82.79,82.87,33130.0,73.2479,73.2479,73.1684,73.2391,33130.0
2021-08-10 14:25:00,82.87,82.91,82.82,82.86,40591.0,73.2391,73.2744,73.1949,73.2302,40591.0
2021-08-10 14:30:00,82.86,82.91,82.84,82.87,26959.0,73.2302,73.2744,73.2126,73.2391,26959.0
2021-08-10 14:35:00,82.87,82.9,82.81,82.9,26058.0,73.2391,73.2656,73.1861,73.2656,26058.0
2021-08-10 14:40:00,82.89,82.92,82.87,82.89,42833.0,73.2568,73.2833,73.2391,73.2568,42833.0
2021-08-10 14:45:00,82.9,82.93,82.88,82.92,31487.0,73.2656,73.2921,73.2479,73.2833,31487.0
2021-08-10 14:50:00,82.93,82.98,82.9,82.95,54495.0,73.2921,73.3363,73.2656,73.3098,54495.0
2021-08-10 14:55:00,82.94,82.99,82.88,82.92,67787.0,73.3009,73.3451,73.2479,73.2833,67787.0
2021-08-10 15:00:00,82.92,82.96,82.88,82.95,38532.0,73.2833,73.3186,73.2479,73.3098,38532.0
2021-08-10 15:05:00,82.95,83.02,82.94,83.01,75113.0,73.3098,73.3717,73.3009,73.3628,75113.0
2021-08-10 15:10:00,83.02,83.05,82.99,83.05,56781.0,73.3717,73.3982,73.3451,73.3982,56781.0
2021-08-10 15:15:00,83.05,83.14,83.04,83.09,87494.0,73.3982,73.4777,73.3893,73.4335,87494.0
2021-08-10 15:20:00,83.09,83.1,83.0,83.02,49524.0,73.4335,73.4424,73.354,73.3717,49524.0
2021-08-10 15:25:00,83.02,83.03,82.97,83.03,50165.0,73.3717,73.3805,73.3275,73.3805,50165.0
2021-08-10 15:30:00,83.03,83.04,82.83,82.87,167781.0,73.3805,73.3893,73.2037,73.2391,167781.0
2021-08-10 15:35:00,82.88,82.95,82.87,82.95,128877.0,73.2479,73.3098,73.2391,73.3098,128877.0
2021-08-10 15:40:00,82.94,83.0,82.93,82.98,177088.0,73.3009,73.354,73.2921,73.3363,177088.0
2021-08-10 15:45:00,82.99,83.1,82.99,83.1,203966.0,73.3451,73.4424,73.3451,73.4424,203966.0
2021-08-10 15:50:00,83.1,83.21,83.08,83.17,338567.0,73.4424,73.5396,73.4247,73.5042,338567.0
2021-08-10 15:55:00,83.16,83.31,83.15,83.21,662790.0,73.4954,73.6279,73.4865,73.5396,662790.0
2021-08-11 09:30:00,83.56,84.54,83.56,84.29,280502.0,73.8489,74.715,73.8489,74.4941,280502.0
2021-08-11 09:35:00,84.29,84.74,84.26,84.65,199878.0,74.4941,74.8918,74.4675,74.8122,199878.0
2021-08-11 09:40:00,84.66,84.83,84.28,84.33,215095.0,74.8211,74.9713,74.4852,74.5294,215095.0
2021-08-11 09:45:00,84.3,84.63,84.21,84.61,124381.0,74.5029,74.7945,74.4234,74.7769,124381.0
2021-08-11 09:50:00,84.61,84.62,84.32,84.33,116764.0,74.7769,74.7857,74.5206,74.5294,116764.0
2021-08-11 09:55:00,84.34,84.45,84.21,84.31,64547.0,74.5382,74.6355,74.4234,74.5117,64547.0
2021-08-11 10:00:00,84.31,84.43,84.11,84.19,89447.0,74.5117,74.6178,74.335,74.4057,89447.0
2021-08-11 10:05:00,84.22,84.54,84.22,84.52,95454.0,74.4322,74.715,74.4322,74.6973,95454.0
2021-08-11 10:10:00,84.52,84.65,84.42,84.59,49250.0,74.6973,74.8122,74.6089,74.7592,49250.0
2021-08-11 10:15:00,84.59,84.61,84.44,84.48,48890.0,74.7592,74.7769,74.6266,74.662,48890.0
2021-08-11 10:20:00,84.49,84.52,84.38,84.42,73402.0,74.6708,74.6973,74.5736,74.6089,73402.0
2021-08-11 10:25:00,84.42,84.5,84.38,84.42,44631.0,74.6089,74.6796,74.5736,74.6089,44631.0
2021-08-11 10:30:00,84.45,84.48,84.3,84.42,45322.0,74.6355,74.662,74.5029,74.6089,45322.0
2021-08-11 10:35:00,84.41,84.48,84.35,84.47,36357.0,74.6001,74.662,74.5471,74.6531,36357.0
2021-08-11 10:40:00,84.48,84.5,84.38,84.43,28082.0,74.662,74.6796,74.5736,74.6178,28082.0
2021-08-11 10:45:00,84.42,84.49,84.4,84.41,28687.0,74.6089,74.6708,74.5913,74.6001,28687.0
2021-08-11 10:50:00,84.41,84.45,84.37,84.42,67971.0,74.6001,74.6355,74.5648,74.6089,67971.0
2021-08-11 10:55:00,84.42,84.48,84.38,84.42,58225.0,74.6089,74.662,74.5736,74.6089,58225.0
2021-08-11 11:00:00,84.43,84.51,84.37,84.51,55767.0,74.6178,74.6885,74.5648,74.6885,55767.0
2021-08-11 11:05:00,84.5,84.6,84.46,84.59,85170.0,74.6796,74.768,74.6443,74.7592,85170.0
2021-08-11 11:10:00,84.59,84.6,84.44,84.54,55511.0,74.7592,74.768,74.6266,74.715,55511.0
2021-08-11 11:15:00,84.54,84.57,84.46,84.49,94269.0,74.715,74.7415,74.6443,74.6708,94269.0
2021-08-11 11:20:00,84.49,84.5,84.38,84.5,61555.0,74.6708,74.6796,74.5736,74.6796,61555.0
2021-08-11 11:25:00,84.5,84.58,84.45,84.47,46791.0,74.6796,74.7504,74.6355,74.6531,46791.0
2021-08-11 11:30:00,84.48,84.57,84.46,84.49,65043.0,74.662,74.7415,74.6443,74.6708,65043.0
2021-08-11 11:35:00,84.51,84.55,84.47,84.48,42129.0,74.6885,74.7238,74.6531,74.662,42129.0
2021-08-11 11:40:00,84.48,84.57,84.46,84.51,40629.0,74.662,74.7415,74.6443,74.6885,40629.0
2021-08-11 11:45:00,84.52,84.64,84.52,84.64,51507.0,74.6973,74.8034,74.6973,74.8034,51507.0
2021-08-11 11:50:00,84.63,84.68,84.58,84.61,41587.0,74.7945,74.8387,74.7504,74.7769,41587.0
2021-08-11 11:55:00,84.59,84.76,84.59,84.75,81138.0,74.7592,74.9094,74.7592,74.9006,81138.0
2021-08-11 12:00:00,84.75,84.83,84.65,84.66,69615.0,74.9006,74.9713,74.8122,74.8211,69615.0
2021-08-11 12:05:00,84.66,84.74,84.62,84.72,47345.0,74.8211,74.8918,74.7857,74.8741,47345.0
2021-08-11 12:10:00,84.72,84.73,84.67,84.7,43463.0,74.8741,74.8829,74.8299,74.8564,43463.0
2021-08-11 12:15:00,84.7,84.76,84.67,84.7,26906.0,74.8564,74.9094,74.8299,74.8564,26906.0
2021-08-11 12:20:00,84.7,84.77,84.64,84.65,34102.0,74.8564,74.9183,74.8034,74.8122,34102.0
2021-08-11 12:25:00,84.65,84.67,84.46,84.47,31139.0,74.8122,74.8299,74.6443,74.6531,31139.0
2021-08-11 12:30:00,84.48,84.57,84.41,84.42,57003.0,74.662,74.7415,74.6001,74.6089,57003.0
2021-08-11 12:35:00,84.42,84.49,84.41,84.44,30616.0,74.6089,74.6708,74.6001,74.6266,30616.0
2021-08-11 12:40:00,84.42,84.5,84.4,84.49,37037.0,74.6089,74.6796,74.5913,74.6708,37037.0
2021-08-11 12:45:00,84.5,84.53,84.43,84.47,34947.0,74.6796,74.7062,74.6178,74.6531,34947.0
2021-08-11 12:50:00,84.47,84.6,84.46,84.55,27392.0,74.6531,74.768,74.6443,74.7238,27392.0
2021-08-11 12:55:00,84.55,84.6,84.5,84.54,25437.0,74.7238,74.768,74.6796,74.715,25437.0
2021-08-11 13:00:00,84.55,84.58,84.42,84.5,38733.0,74.7238,74.7504,74.6089,74.6796,38733.0
2021-08-11 13:05:00,84.5,84.71,84.5,84.66,135543.0,74.6796,74.8652,74.6796,74.8211,135543.0
2021-08-11 13:10:00,84.66,84.79,84.65,84.79,69285.0,74.8211,74.9359,74.8122,74.9359,69285.0
2021-08-11 13:15:00,84.79,84.92,84.77,84.79,141151.0,74.9359,75.0508,74.9183,74.9359,141151.0
2021-08-11 13:20:00,84.79,84.82,84.7,84.71,41979.0,74.9359,74.9625,74.8564,74.8652,41979.0
2021-08-11 13:25:00,84.72,84.79,84.65,84.75,160775.0,74.8741,74.9359,74.8122,74.9006,160775.0
2021-08-11 13:30:00,84.75,84.75,84.51,84.59,46405.0,74.9006,74.9006,74.6885,74.7592,46405.0
2021-08-11 13:35:00,84.59,84.67,84.56,84.66,45634.0,74.7592,74.8299,74.7327,74.8211,45634.0
2021-08-11 13:40:00,84.67,84.81,84.66,84.76,52718.0,74.8299,74.9536,74.8211,74.9094,52718.0
2021-08-11 13:45:00,84.75,84.82,84.72,84.78,58639.0,74.9006,74.9625,74.8741,74.9271,58639.0
2021-08-11 13:50:00,84.79,84.91,84.79,84.9,38231.0,74.9359,75.042,74.9359,75.0332,38231.0
2021-08-11 13:55:00,84.9,84.94,84.87,84.92,36590.0,75.0332,75.0685,75.0066,75.0508,36590.0
2021-08-11 14:00:00,84.92,84.98,84.88,84.9,56063.0,75.0508,75.1039,75.0155,75.0332,56063.0
2021-08-11 14:05:00,84.9,84.93,84.75,84.83,69912.0,75.0332,75.0597,74.9006,74.9713,69912.0
2021-08-11 14:10:00,84.84,84.87,84.79,84.8,33014.0,74.9801,75.0066,74.9359,74.9448,33014.0
2021-08-11 14:15:00,84.8,84.85,84.79,84.81,30582.0,74.9448,74.989,74.9359,74.9536,30582.0
2021-08-11 14:20:00,84.81,84.87,84.78,84.78,30973.0,74.9536,75.0066,74.9271,74.9271,30973.0
2021-08-11 14:25:00,84.79,84.82,84.67,84.69,44493.0,74.9359,74.9625,74.8299,74.8476,44493.0
2021-08-11 14:30:00,84.7,84.77,84.66,84.67,39871.0,74.8564,74.9183,74.8211,74.8299,39871.0
2021-08-11 14:35:00,84.67,84.72,84.65,84.72,27703.0,74.8299,74.8741,74.8122,74.8741,27703.0
2021-08-11 14:40:00,84.72,84.74,84.61,84.62,38624.0,74.8741,74.8918,74.7769,74.7857,38624.0
2021-08-11 14:45:00,84.62,84.68,84.58,84.64,30953.0,74.7857,74.8387,74.7504,74.8034,30953.0
2021-08-11 14:50:00,84.64,84.68,84.61,84.67,25947.0,74.8034,74.8387,74.7769,74.8299,25947.0
2021-08-11 14:55:00,84.68,84.69,84.62,84.68,44321.0,74.8387,74.8476,74.7857,74.8387,44321.0
2021-08-11 15:00:00,84.69,84.75,84.68,84.72,31706.0,74.8476,74.9006,74.8387,74.8741,31706.0
2021-08-11 15:05:00,84.73,84.76,84.7,84.76,63175.0,74.8829,74.9094,74.8564,74.9094,63175.0
2021-08-11 15:10:00,84.76,84.83,84.76,84.81,34222.0,74.9094,74.9713,74.9094,74.9536,34222.0
2021-08-11 15:15:00,84.81,84.92,84.81,84.89,47366.0,74.9536,75.0508,74.9536,75.0243,47366.0
2021-08-11 15:20:00,84.89,84.92,84.87,84.9,67122.0,75.0243,75.0508,75.0066,75.0332,67122.0
2021-08-11 15:25:00,84.91,84.93,84.85,84.92,81752.0,75.042,75.0597,74.989,75.0508,81752.0
2021-08-11 15:30:00,84.92,84.92,84.88,84.92,124108.0,75.0508,75.0508,75.0155,75.0508,124108.0
2021-08-11 15:35:00,84.92,84.93,84.83,84.9,159312.0,75.0508,75.0597,74.9713,75.0332,159312.0
2021-08-11 15:40:00,84.9,84.91,84.81,84.81,146888.0,75.0332,75.042,74.9536,74.9536,146888.0
2021-08-11 15:45:00,84.81,84.88,84.78,84.81,168527.0,74.9536,75.0155,74.9271,74.9536,168527.0
2021-08-11 15:50:00,84.81,84.97,84.8,84.95,228745.0,74.9536,75.095,74.9448,75.0774,228745.0
2021-08-11 15:55:00,84.96,85.15,84.94,84.94,704668.0,75.0862,75.2541,75.0685,75.0685,704668.0
2021-08-12 09:30:00,85.21,85.44,85.02,85.15,127180.0,75.3071,75.5104,75.1392,75.2541,127180.0
2021-08-12 09:35:00,85.16,85.31,84.95,85.03,56015.0,75.2629,75.3955,75.0774,75.1481,56015.0
2021-08-12 09:40:00,85.02,85.15,84.87,84.95,58491.0,75.1392,75.2541,75.0066,75.0774,58491.0
2021-08-12 09:45:00,84.97,85.06,84.65,84.73,49022.0,75.095,75.1746,74.8122,74.8829,49022.0
2021-08-12 09:50:00,84.73,84.85,84.67,84.73,33684.0,74.8829,74.989,74.8299,74.8829,33684.0
2021-08-12 09:55:00,84.74,84.76,84.52,84.59,71171.0,74.8918,74.9094,74.6973,74.7592,71171.0
2021-08-12 10:00:00,84.6,84.65,84.43,84.53,105510.0,74.768,74.8122,74.6178,74.7062,105510.0
2021-08-12 10:05:00,84.53,84.56,84.39,84.4,38807.0,74.7062,74.7327,74.5824,74.5913,38807.0
2021-08-12 10:10:00,84.4,84.47,84.2,84.32,149345.0,74.5913,74.6531,74.4145,74.5206,149345.0
2021-08-12 10:15:00,84.3,84.36,84.2,84.23,55769.0,74.5029,74.5559,74.4145,74.441,55769.0
2021-08-12 10:20:00,84.23,84.5,84.23,84.48,116404.0,74.441,74.6796,74.441,74.662,116404.0
2021-08-12 10:25:00,84.48,84.49,84.38,84.39,61680.0,74.662,74.6708,74.5736,74.5824,61680.0
2021-08-12 10:30:00,84.39,84.4,84.23,84.37,191725.0,74.5824,74.5913,74.441,74.5648,191725.0
2021-08-12 10:35:00,84.36,84.64,84.34,84.63,41538.0,74.5559,74.8034,74.5382,74.7945,41538.0
2021-08-12 10:40:00,84.64,84.81,84.63,84.71,61486.0,74.8034,74.9536,74.7945,74.8652,61486.0
2021-08-12 10:45:00,84.69,84.69,84.45,84.45,26426.0,74.8476,74.8476,74.6355,74.6355,26426.0
2021-08-12 10:50:00,84.45,84.49,84.38,84.38,72110.0,74.6355,74.6708,74.5736,74.5736,72110.0
2021-08-12 10:55:00,84.39,84.6,84.38,84.55,148622.0,74.5824,74.768,74.5736,74.7238,148622.0
2021-08-12 11:00:00,84.55,84.67,84.53,84.57,30841.0,74.7238,74.8299,74.7062,74.7415,30841.0
2021-08-12 11:05:00,84.57,84.63,84.49,84.63,23730.0,74.7415,74.7945,74.6708,74.7945,23730.0
2021-08-12 11:10:00,84.63,84.76,84.63,84.74,33197.0,74.7945,74.9094,74.7945,74.8918,33197.0
2021-08-12 11:15:00,84.74,84.76,84.64,84.65,35252.0,74.8918,74.9094,74.8034,74.8122,35252.0
2021-08-12 11:20:00,84.65,84.74,84.61,84.72,25078.0,74.8122,74.8918,74.7769,74.8741,25078.0
2021-08-12 11:25:00,84.72,84.77,84.69,84.69,18865.0,74.8741,74.9183,74.8476,74.8476,18865.0
2021-08-12 11:30:00,84.68,84.72,84.6,84.61,21079.0,74.8387,74.8741,74.768,74.7769,21079.0
2021-08-12 11:35:00,84.61,84.66,84.55,84.64,20259.0,74.7769,74.8211,74.7238,74.8034,20259.0
2021-08-12 11:40:00,84.64,84.75,84.64,84.72,47069.0,74.8034,74.9006,74.8034,74.8741,47069.0
2021-08-12 11:45:00,84.7,84.74,84.66,84.72,32240.0,74.8564,74.8918,74.8211,74.8741,32240.0
2021-08-12 11:50:00,84.72,84.73,84.59,84.66,95687.0,74.8741,74.8829,74.7592,74.8211,95687.0
2021-08-12 11:55:00,84.65,84.68,84.6,84.61,115755.0,74.8122,74.8387,74.768,74.7769,115755.0
2021-08-12 12:00:00,84.59,84.7,84.58,84.63,58866.0,74.7592,74.8564,74.7504,74.7945,58866.0
2021-08-12 12:05:00,84.6,84.79,84.56,84.78,217066.0,74.768,74.9359,74.7327,74.9271,217066.0
2021-08-12 12:10:00,84.78,84.83,84.76,84.78,33981.0,74.9271,74.9713,74.9094,74.9271,33981.0
2021-08-12 12:15:00,84.77,84.92,84.76,84.92,43809.0,74.9183,75.0508,74.9094,75.0508,43809.0
2021-08-12 12:20:00,84.92,84.93,84.87,84.92,55932.0,75.0508,75.0597,75.0066,75.0508,55932.0
2021-08-12 12:25:00,84.92,84.95,84.9,84.92,41341.0,75.0508,75.0774,75.0332,75.0508,41341.0
2021-08-12 12:30:00,84.92,85.02,84.92,84.95,41425.0,75.0508,75.1392,75.0508,75.0774,41425.0
2021-08-12 12:35:00,84.95,85.02,84.94,85.02,32854.0,75.0774,75.1392,75.0685,75.1392,32854.0
2021-08-12 12:40:00,85.02,85.11,85.02,85.08,39714.0,75.1392,75.2188,75.1392,75.1922,39714.0
2021-08-12 12:45:00,85.09,85.09,85.03,85.05,24113.0,75.2011,75.2011,75.1481,75.1657,24113.0
2021-08-12 12:50:00,85.05,85.12,85.01,85.09,38990.0,75.1657,75.2276,75.1304,75.2011,38990.0
2021-08-12 12:55:00,85.09,85.12,85.05,85.06,23181.0,75.2011,75.2276,75.1657,75.1746,23181.0
2021-08-12 13:00:00,85.05,85.16,85.04,85.15,37738.0,75.1657,75.2629,75.1569,75.2541,37738.0
2021-08-12 13:05:00,85.14,85.21,85.13,85.17,23749.0,75.2453,75.3071,75.2364,75.2718,23749.0
2021-08-12 13:10:00,85.17,85.18,85.12,85.14,25569.0,75.2718,75.2806,75.2276,75.2453,25569.0
2021-08-12 13:15:00,85.14,85.21,85.11,85.2,26497.0,75.2453,75.3071,75.2188,75.2983,26497.0
2021-08-12 13:20:00,85.2,85.27,85.18,85.21,24805.0,75.2983,75.3602,75.2806,75.3071,24805.0
2021-08-12 13:25:00,85.21,85.21,85.17,85.2,15869.0,75.3071,75.3071,75.2718,75.2983,15869.0
2021-08-12 13:30:00,85.19,85.2,85.09,85.09,39358.0,75.2895,75.2983,75.2011,75.2011,39358.0
2021-08-12 13:35:00,85.09,85.17,85.08,85.15,24095.0,75.2011,75.2718,75.1922,75.2541,24095.0
2021-08-12 13:40:00,85.15,85.18,85.08,85.1,29355.0,75.2541,75.2806,75.1922,75.2099,29355.0
2021-08-12 13:45:00,85.1,85.11,84.98,84.98,28861.0,75.2099,75.2188,75.1039,75.1039,28861.0
2021-08-12 13:50:00,84.98,84.99,84.94,84.96,25565.0,75.1039,75.1127,75.0685,75.0862,25565.0
2021-08-12 13:55:00,84.96,85.02,84.95,84.97,33513.0,75.0862,75.1392,75.0774,75.095,33513.0
2021-08-12 14:00:00,84.96,85.03,84.91,85.02,39424.0,75.0862,75.1481,75.042,75.1392,39424.0
2021-08-12 14:05:00,85.02,85.06,84.94,84.94,41761.0,75.1392,75.1746,75.0685,75.0685,41761.0
2021-08-12 14:10:00,84.94,85.12,84.94,85.12,38167.0,75.0685,75.2276,75.0685,75.2276,38167.0
2021-08-12 14:15:00,85.13,85.27,85.12,85.27,50289.0,75.2364,75.3602,75.2276,75.3602,50289.0
2021-08-12 14:20:00,85.27,85.28,85.21,85.27,36418.0,75.3602,75.369,75.3071,75.3602,36418.0
2021-08-12 14:25:00,85.26,85.33,85.25,85.31,48505.0,75.3513,75.4132,75.3425,75.3955,48505.0
2021-08-12 14:30:00,85.31,85.34,85.29,85.31,38966.0,75.3955,75.422,75.3778,75.3955,38966.0
2021-08-12 14:35:00,85.31,85.31,85.22,85.29,41561.0,75.3955,75.3955,75.316,75.3778,41561.0
2021-08-12 14:40:00,85.29,85.32,85.26,85.3,36450.0,75.3778,75.4044,75.3513,75.3867,36450.0
2021-08-12 14:45:00,85.31,85.37,85.31,85.36,40981.0,75.3955,75.4485,75.3955,75.4397,40981.0
2021-08-12 14:50:00,85.35,85.42,85.35,85.42,43697.0,75.4309,75.4927,75.4309,75.4927,43697.0
2021-08-12 14:55:00,85.42,85.42,85.28,85.3,47981.0,75.4927,75.4927,75.369,75.3867,47981.0
2021-08-12 15:00:00,85.3,85.38,85.29,85.38,46657.0,75.3867,75.4574,75.3778,75.4574,46657.0
2021-08-12 15:05:00,85.38,85.42,85.36,85.38,46427.0,75.4574,75.4927,75.4397,75.4574,46427.0
2021-08-12 15:10:00,85.38,85.41,85.28,85.3,53205.0,75.4574,75.4839,75.369,75.3867,53205.0
2021-08-12 15:15:00,85.3,85.36,85.29,85.34,29802.0,75.3867,75.4397,75.3778,75.422,29802.0
2021-08-12 15:20:00,85.34,85.47,85.33,85.46,59873.0,75.422,75.5369,75.4132,75.5281,59873.0
2021-08-12 15:25:00,85.45,85.5,85.42,85.43,69261.0,75.5192,75.5634,75.4927,75.5016,69261.0
2021-08-12 15:30:00,85.42,85.43,85.25,85.27,80113.0,75.4927,75.5016,75.3425,75.3602,80113.0
2021-08-12 15:35:00,85.26,85.31,85.2,85.29,79645.0,75.3513,75.3955,75.2983,75.3778,79645.0
2021-08-12 15:40:00,85.29,85.3,85.21,85.26,63197.0,75.3778,75.3867,75.3071,75.3513,63197.0
2021-08-12 15:45:00,85.25,85.26,85.12,85.14,89431.0,75.3425,75.3513,75.2276,75.2453,89431.0
2021-08-12 15:50:00,85.14,85.25,85.09,85.22,157251.0,75.2453,75.3425,75.2011,75.316,157251.0
2021-08-12 15:55:00,85.23,85.43,85.08,85.14,686685.0,75.3248,75.5016,75.1922,75.2453,686685.0
2021-08-13 09:30:00,85.25,85.25,84.84,85.03,107099.0,75.3425,75.3425,74.9801,75.1481,107099.0
2021-08-13 09:35:00,85.02,85.23,85.01,85.14,109956.0,75.1392,75.3248,75.1304,75.2453,109956.0
2021-08-13 09:40:00,85.16,85.47,85.14,85.46,39103.0,75.2629,75.5369,75.2453,75.5281,39103.0
2021-08-13 09:45:00,85.47,85.49,85.23,85.31,37861.0,75.5369,75.5546,75.3248,75.3955,37861.0
2021-08-13 09:50:00,85.28,85.33,85.13,85.17,27950.0,75.369,75.4132,75.2364,75.2718,27950.0
2021-08-13 09:55:00,85.17,85.18,85.02,85.04,35471.0,75.2718,75.2806,75.1392,75.1569,35471.0
2021-08-13 10:00:00,85.03,85.03,84.9,84.97,26537.0,75.1481,75.1481,75.0332,75.095,26537.0
2021-08-13 10:05:00,84.98,84.99,84.85,84.85,26589.0,75.1039,75.1127,74.989,74.989,26589.0
2021-08-13 10:10:00,84.84,84.95,84.83,84.93,33789.0,74.9801,75.0774,74.9713,75.0597,33789.0
2021-08-13 10:15:00,84.92,84.95,84.8,84.83,25239.0,75.0508,75.0774,74.9448,74.9713,25239.0
2021-08-13 10:20:00,84.82,84.91,84.81,84.81,12835.0,74.9625,75.042,74.9536,74.9536,12835.0
2021-08-13 10:25:00,84.8,84.9,84.78,84.86,21155.0,74.9448,75.0332,74.9271,74.9978,21155.0
2021-08-13 10:30:00,84.87,84.93,84.79,84.81,24574.0,75.0066,75.0597,74.9359,74.9536,24574.0
2021-08-13 10:35:00,84.81,84.81,84.61,84.64,33044.0,74.9536,74.9536,74.7769,74.8034,33044.0
2021-08-13 10:40:00,84.64,84.76,84.61,84.74,22253.0,74.8034,74.9094,74.7769,74.8918,22253.0
2021-08-13 10:45:00,84.74,84.8,84.72,84.8,18313.0,74.8918,74.9448,74.8741,74.9448,18313.0
2021-08-13 10:50:00,84.79,84.84,84.77,84.78,11879.0,74.9359,74.9801,74.9183,74.9271,11879.0
2021-08-13 10:55:00,84.77,84.84,84.77,84.79,12844.0,74.9183,74.9801,74.9183,74.9359,12844.0
2021-08-13 11:00:00,84.79,84.8,84.7,84.72,18906.0,74.9359,74.9448,74.8564,74.8741,18906.0
2021-08-13 11:05:00,84.7,84.79,84.67,84.73,19634.0,74.8564,74.9359,74.8299,74.8829,19634.0
2021-08-13 11:10:00,84.72,84.77,84.7,84.76,20619.0,74.8741,74.9183,74.8564,74.9094,20619.0
2021-08-13 11:15:00,84.77,84.87,84.73,84.87,22547.0,74.9183,75.0066,74.8829,75.0066,22547.0
2021-08-13 11:20:00,84.87,84.92,84.82,84.91,31962.0,75.0066,75.0508,74.9625,75.042,31962.0
2021-08-13 11:25:00,84.91,84.97,84.9,84.94,38176.0,75.042,75.095,75.0332,75.0685,38176.0
2021-08-13 11:30:00,84.93,84.97,84.84,84.87,34206.0,75.0597,75.095,74.9801,75.0066,34206.0
2021-08-13 11:35:00,84.87,84.9,84.86,84.86,15818.0,75.0066,75.0332,74.9978,74.9978,15818.0
2021-08-13 11:40:00,84.86,84.87,84.78,84.8,27707.0,74.9978,75.0066,74.9271,74.9448,27707.0
2021-08-13 11:45:00,84.81,84.82,84.69,84.72,30979.0,74.9536,74.9625,74.8476,74.8741,30979.0
2021-08-13 11:50:00,84.72,84.73,84.67,84.7,40566.0,74.8741,74.8829,74.8299,74.8564,40566.0
2021-08-13 11:55:00,84.7,84.81,84.7,84.74,45405.0,74.8564,74.9536,74.8564,74.8918,45405.0
2021-08-13 12:00:00,84.75,84.78,84.68,84.69,34138.0,74.9006,74.9271,74.8387,74.8476,34138.0
2021-08-13 12:05:00,84.69,84.7,84.63,84.64,20144.0,74.8476,74.8564,74.7945,74.8034,20144.0
2021-08-13 12:10:00,84.63,84.65,84.56,84.58,26864.0,74.7945,74.8122,74.7327,74.7504,26864.0
2021-08-13 12:15:00,84.57,84.58,84.54,84.56,27863.0,74.7415,74.7504,74.715,74.7327,27863.0
2021-08-13 12:20:00,84.56,84.67,84.55,84.66,32770.0,74.7327,74.8299,74.7238,74.8211,32770.0
2021-08-13 12:25:00,84.65,84.69,84.62,84.65,22014.0,74.8122,74.8476,74.7857,74.8122,22014.0
2021-08-13 12:30:00,84.65,84.65,84.57,84.59,18180.0,74.8122,74.8122,74.7415,74.7592,18180.0
2021-08-13 12:35:00,84.59,84.64,84.56,84.63,16612.0,74.7592,74.8034,74.7327,74.7945,16612.0
2021-08-13 12:40:00,84.63,84.65,84.61,84.61,16209.0,74.7945,74.8122,74.7769,74.7769,16209.0
2021-08-13 12:45:00,84.61,84.61,84.54,84.54,15921.0,74.7769,74.7769,74.715,74.715,15921.0
2021-08-13 12:50:00,84.54,84.56,84.51,84.54,21115.0,74.715,74.7327,74.6885,74.715,21115.0
2021-08-13 12:55:00,84.53,84.54,84.42,84.43,27184.0,74.7062,74.715,74.6089,74.6178,27184.0
2021-08-13 13:00:00,84.44,84.48,84.4,84.45,30849.0,74.6266,74.662,74.5913,74.6355,30849.0
2021-08-13 13:05:00,84.45,84.5,84.43,84.46,26754.0,74.6355,74.6796,74.6178,74.6443,26754.0
2021-08-13 13:10:00,84.47,84.5,84.46,84.48,22432.0,74.6531,74.6796,74.6443,74.662,22432.0
2021-08-13 13:15:00,84.49,84.58,84.49,84.58,19061.0,74.6708,74.7504,74.6708,74.7504,19061.0
2021-08-13 13:20:00,84.58,84.59,84.52,84.54,16627.0,74.7504,74.7592,74.6973,74.715,16627.0
2021-08-13 13:25:00,84.54,84.55,84.5,84.52,23834.0,74.715,74.7238,74.6796,74.6973,23834.0
2021-08-13 13:30:00,84.53,84.55,84.5,84.51,20221.0,74.7062,74.7238,74.6796,74.6885,20221.0
2021-08-13 13:35:00,84.5,84.51,84.44,84.45,25632.0,74.6796,74.6885,74.6266,74.6355,25632.0
2021-08-13 13:40:00,84.44,84.49,84.43,84.44,20009.0,74.6266,74.6708,74.6178,74.6266,20009.0
2021-08-13 13:45:00,84.44,84.46,84.41,84.44,24695.0,74.6266,74.6443,74.6001,74.6266,24695.0
2021-08-13 13:50:00,84.43,84.45,84.39,84.4,46392.0,74.6178,74.6355,74.5824,74.5913,46392.0
2021-08-13 13:55:00,84.39,84.42,84.37,84.41,22182.0,74.5824,74.6089,74.5648,74.6001,22182.0
2021-08-13 14:00:00,84.41,84.43,84.36,84.37,21038.0,74.6001,74.6178,74.5559,74.5648,21038.0
2021-08-13 14:05:00,84.38,84.41,84.34,84.41,24507.0,74.5736,74.6001,74.5382,74.6001,24507.0
2021-08-13 14:10:00,84.42,84.47,84.4,84.46,29086.0,74.6089,74.6531,74.5913,74.6443,29086.0
2021-08-13 14:15:00,84.45,84.46,84.37,84.38,25002.0,74.6355,74.6443,74.5648,74.5736,25002.0
2021-08-13 14:20:00,84.37,84.38,84.32,84.34,33629.0,74.5648,74.5736,74.5206,74.5382,33629.0
2021-08-13 14:25:00,84.34,84.34,84.29,84.3,30816.0,74.5382,74.5382,74.4941,74.5029,30816.0
2021-08-13 14:30:00,84.3,84.36,84.26,84.27,33118.0,74.5029,74.5559,74.4675,74.4764,33118.0
2021-08-13 14:35:00,84.27,84.29,84.23,84.28,38463.0,74.4764,74.4941,74.441,74.4852,38463.0
2021-08-13 14:40:00,84.28,84.36,84.24,84.34,33457.0,74.4852,74.5559,74.4499,74.5382,33457.0
2021-08-13 14:45:00,84.34,84.41,84.33,84.37,25095.0,74.5382,74.6001,74.5294,74.5648,25095.0
2021-08-13 14:50:00,84.37,84.37,84.33,84.34,25177.0,74.5648,74.5648,74.5294,74.5382,25177.0
2021-08-13 14:55:00,84.34,84.39,84.33,84.36,28028.0,74.5382,74.5824,74.5294,74.5559,28028.0
2021-08-13 15:00:00,84.36,84.42,84.35,84.41,19288.0,74.5559,74.6089,74.5471,74.6001,19288.0
2021-08-13 15:05:00,84.41,84.43,84.37,84.41,27083.0,74.6001,74.6178,74.5648,74.6001,27083.0
2021-08-13 15:10:00,84.41,84.42,84.36,84.42,26907.0,74.6001,74.6089,74.5559,74.6089,26907.0
2021-08-13 15:15:00,84.41,84.41,84.37,84.41,28242.0,74.6001,74.6001,74.5648,74.6001,28242.0
2021-08-13 15:20:00,84.41,84.42,84.37,84.41,47514.0,74.6001,74.6089,74.5648,74.6001,47514.0
2021-08-13 15:25:00,84.41,84.41,84.32,84.34,32260.0,74.6001,74.6001,74.5206,74.5382,32260.0
2021-08-13 15:30:00,84.34,84.35,84.29,84.3,61370.0,74.5382,74.5471,74.4941,74.5029,61370.0
2021-08-13 15:35:00,84.29,84.39,84.28,84.34,48096.0,74.4941,74.5824,74.4852,74.5382,48096.0
2021-08-13 15:40:00,84.34,84.38,84.3,84.35,73670.0,74.5382,74.5736,74.5029,74.5471,73670.0
2021-08-13 15:45:00,84.36,84.41,84.35,84.37,79593.0,74.5559,74.6001,74.5471,74.5648,79593.0
2021-08-13 15:50:00,84.38,84.41,84.3,84.31,103873.0,74.5736,74.6001,74.5029,74.5117,103873.0
2021-08-13 15:55:00,84.31,84.37,84.27,84.37,268910.0,74.5117,74.5648,74.4764,74.5648,268910.0
2021-08-16 09:30:00,84.27,84.44,84.08,84.14,113162.0,74.4764,74.6266,74.3085,74.3615,113162.0
2021-08-16 09:35:00,84.05,84.12,83.87,84.01,51230.0,74.2819,74.3438,74.1229,74.2466,51230.0
2021-08-16 09:40:00,83.99,84.11,83.89,84.01,51549.0,74.2289,74.335,74.1405,74.2466,51549.0
2021-08-16 09:45:00,84.02,84.35,83.88,84.2,59494.0,74.2554,74.5471,74.1317,74.4145,59494.0
2021-08-16 09:50:00,84.18,84.49,84.15,84.44,28842.0,74.3968,74.6708,74.3703,74.6266,28842.0
2021-08-16 09:55:00,84.44,84.47,84.37,84.42,29876.0,74.6266,74.6531,74.5648,74.6089,29876.0
2021-08-16 10:00:00,84.43,84.67,84.42,84.61,27458.0,74.6178,74.8299,74.6089,74.7769,27458.0
2021-08-16 10:05:00,84.61,84.74,84.59,84.72,28830.0,74.7769,74.8918,74.7592,74.8741,28830.0
2021-08-16 10:10:00,84.74,84.86,84.68,84.86,41386.0,74.8918,74.9978,74.8387,74.9978,41386.0
2021-08-16 10:15:00,84.86,84.89,84.76,84.8,38081.0,74.9978,75.0243,74.9094,74.9448,38081.0
2021-08-16 10:20:00,84.79,84.86,84.61,84.73,28384.0,74.9359,74.9978,74.7769,74.8829,28384.0
2021-08-16 10:25:00,84.73,84.8,84.5,84.55,32723.0,74.8829,74.9448,74.6796,74.7238,32723.0
2021-08-16 10:30:00,84.56,84.8,84.56,84.59,30530.0,74.7327,74.9448,74.7327,74.7592,30530.0
2021-08-16 10:35:00,84.58,84.86,84.57,84.81,67560.0,74.7504,74.9978,74.7415,74.9536,67560.0
2021-08-16 10:40:00,84.79,84.91,84.79,84.84,45926.0,74.9359,75.042,74.9359,74.9801,45926.0
2021-08-16 10:45:00,84.84,84.95,84.8,84.87,37644.0,74.9801,75.0774,74.9448,75.0066,37644.0
2021-08-16 10:50:00,84.85,85.07,84.85,85.06,51407.0,74.989,75.1834,74.989,75.1746,51407.0
2021-08-16 10:55:00,85.06,85.07,85.0,85.04,36922.0,75.1746,75.1834,75.1215,75.1569,36922.0
2021-08-16 11:00:00,85.05,85.23,85.01,85.21,33901.0,75.1657,75.3248,75.1304,75.3071,33901.0
2021-08-16 11:05:00,85.22,85.26,85.1,85.11,45342.0,75.316,75.3513,75.2099,75.2188,45342.0
2021-08-16 11:10:00,85.11,85.17,85.09,85.16,26025.0,75.2188,75.2718,75.2011,75.2629,26025.0
2021-08-16 11:15:00,85.16,85.19,85.07,85.09,30137.0,75.2629,75.2895,75.1834,75.2011,30137.0
2021-08-16 11:20:00,85.09,85.15,85.04,85.06,23431.0,75.2011,75.2541,75.1569,75.1746,23431.0
2021-08-16 11:25:00,85.08,85.08,84.96,85.0,31674.0,75.1922,75.1922,75.0862,75.1215,31674.0
2021-08-16 11:30:00,85.0,85.09,85.0,85.03,28739.0,75.1215,75.2011,75.1215,75.1481,28739.0
2021-08-16 11:35:00,85.01,85.06,84.88,84.9,38614.0,75.1304,75.1746,75.0155,75.0332,38614.0
2021-08-16 11:40:00,84.9,84.97,84.87,84.92,24205.0,75.0332,75.095,75.0066,75.0508,24205.0
2021-08-16 11:45:00,84.92,84.96,84.88,84.89,32881.0,75.0508,75.0862,75.0155,75.0243,32881.0
2021-08-16 11:50:00,84.88,84.94,84.86,84.94,21324.0,75.0155,75.0685,74.9978,75.0685,21324.0
2021-08-16 11:55:00,84.94,85.0,84.93,84.97,16375.0,75.0685,75.1215,75.0597,75.095,16375.0
2021-08-16 12:00:00,84.99,85.05,84.98,85.02,34079.0,75.1127,75.1657,75.1039,75.1392,34079.0
2021-08-16 12:05:00,85.02,85.06,84.98,85.01,42705.0,75.1392,75.1746,75.1039,75.1304,42705.0
2021-08-16 12:10:00,85.02,85.02,84.97,84.98,22604.0,75.1392,75.1392,75.095,75.1039,22604.0
2021-08-16 12:15:00,84.99,85.04,84.95,85.0,24761.0,75.1127,75.1569,75.0774,75.1215,24761.0
2021-08-16 12:20:00,85.0,85.05,85.0,85.03,19280.0,75.1215,75.1657,75.1215,75.1481,19280.0
2021-08-16 12:25:00,85.04,85.08,84.91,84.93,87150.0,75.1569,75.1922,75.042,75.0597,87150.0
2021-08-16 12:30:00,84.94,84.98,84.91,84.92,14225.0,75.0685,75.1039,75.042,75.0508,14225.0
2021-08-16 12:35:00,84.92,84.94,84.87,84.89,18139.0,75.0508,75.0685,75.0066,75.0243,18139.0
2021-08-16 12:40:00,84.89,84.96,84.89,84.95,16786.0,75.0243,75.0862,75.0243,75.0774,16786.0
2021-08-16 12:45:00,84.95,84.98,84.91,84.98,18558.0,75.0774,75.1039,75.042,75.1039,18558.0
2021-08-16 12:50:00,84.97,85.04,84.96,84.97,24476.0,75.095,75.1569,75.0862,75.095,24476.0
2021-08-16 12:55:00,84.97,84.97,84.9,84.95,17108.0,75.095,75.095,75.0332,75.0774,17108.0
2021-08-16 13:00:00,84.94,84.94,84.79,84.91,58595.0,75.0685,75.0685,74.9359,75.042,58595.0
2021-08-16 13:05:00,84.92,84.99,84.9,84.97,31575.0,75.0508,75.1127,75.0332,75.095,31575.0
2021-08-16 13:10:00,84.98,85.0,84.95,84.98,29810.0,75.1039,75.1215,75.0774,75.1039,29810.0
2021-08-16 13:15:00,84.99,85.0,84.94,84.98,23257.0,75.1127,75.1215,75.0685,75.1039,23257.0
2021-08-16 13:20:00,84.98,85.03,84.97,84.98,24654.0,75.1039,75.1481,75.095,75.1039,24654.0
2021-08-16 13:25:00,84.98,85.08,84.97,85.06,27046.0,75.1039,75.1922,75.095,75.1746,27046.0
2021-08-16 13:30:00,85.07,85.13,85.07,85.13,20366.0,75.1834,75.2364,75.1834,75.2364,20366.0
2021-08-16 13:35:00,85.12,85.19,85.11,85.17,23382.0,75.2276,75.2895,75.2188,75.2718,23382.0
2021-08-16 13:40:00,85.17,85.17,85.11,85.13,23970.0,75.2718,75.2718,75.2188,75.2364,23970.0
2021-08-16 13:45:00,85.14,85.16,85.04,85.08,26340.0,75.2453,75.2629,75.1569,75.1922,26340.0
2021-08-16 13:50:00,85.07,85.07,85.02,85.06,20514.0,75.1834,75.1834,75.1392,75.1746,20514.0
2021-08-16 13:55:00,85.06,85.09,85.03,85.09,18735.0,75.1746,75.2011,75.1481,75.2011,18735.0
2021-08-16 14:00:00,85.09,85.19,85.07,85.19,25650.0,75.2011,75.2895,75.1834,75.2895,25650.0
2021-08-16 14:05:00,85.18,85.23,85.14,85.23,28033.0,75.2806,75.3248,75.2453,75.3248,28033.0
2021-08-16 14:10:00,85.22,85.26,85.2,85.25,26525.0,75.316,75.3513,75.2983,75.3425,26525.0
2021-08-16 14:15:00,85.25,85.27,85.23,85.23,33737.0,75.3425,75.3602,75.3248,75.3248,33737.0
2021-08-16 14:20:00,85.23,85.26,85.23,85.26,37722.0,75.3248,75.3513,75.3248,75.3513,37722.0
2021-08-16 14:25:00,85.26,85.32,85.26,85.27,27651.0,75.3513,75.4044,75.3513,75.3602,27651.0
2021-08-16 14:30:00,85.27,85.36,85.27,85.34,31541.0,75.3602,75.4397,75.3602,75.422,31541.0
2021-08-16 14:35:00,85.34,85.42,85.33,85.39,41542.0,75.422,75.4927,75.4132,75.4662,41542.0
2021-08-16 14:40:00,85.4,85.44,85.38,85.44,19156.0,75.4751,75.5104,75.4574,75.5104,19156.0
2021-08-16 14:45:00,85.42,85.49,85.42,85.46,33866.0,75.4927,75.5546,75.4927,75.5281,33866.0
2021-08-16 14:50:00,85.46,85.5,85.44,85.45,35470.0,75.5281,75.5634,75.5104,75.5192,35470.0
2021-08-16 14:55:00,85.45,85.5,85.42,85.43,40585.0,75.5192,75.5634,75.4927,75.5016,40585.0
2021-08-16 15:00:00,85.44,85.44,85.4,85.42,27311.0,75.5104,75.5104,75.4751,75.4927,27311.0
2021-08-16 15:05:00,85.42,85.43,85.39,85.42,24835.0,75.4927,75.5016,75.4662,75.4927,24835.0
2021-08-16 15:10:00,85.42,85.5,85.42,85.47,26108.0,75.4927,75.5634,75.4927,75.5369,26108.0
2021-08-16 15:15:00,85.47,85.48,85.41,85.43,27937.0,75.5369,75.5458,75.4839,75.5016,27937.0
2021-08-16 15:20:00,85.44,85.48,85.38,85.4,38791.0,75.5104,75.5458,75.4574,75.4751,38791.0
2021-08-16 15:25:00,85.4,85.43,85.31,85.32,41871.0,75.4751,75.5016,75.3955,75.4044,41871.0
2021-08-16 15:30:00,85.32,85.37,85.26,85.31,68056.0,75.4044,75.4485,75.3513,75.3955,68056.0
2021-08-16 15:35:00,85.31,85.35,85.28,85.33,67333.0,75.3955,75.4309,75.369,75.4132,67333.0
2021-08-16 15:40:00,85.33,85.35,85.28,85.3,78669.0,75.4132,75.4309,75.369,75.3867,78669.0
2021-08-16 15:45:00,85.3,85.31,85.22,85.25,98297.0,75.3867,75.3955,75.316,75.3425,98297.0
2021-08-16 15:50:00,85.25,85.43,85.24,85.38,159688.0,75.3425,75.5016,75.3336,75.4574,159688.0
2021-08-16 15:55:00,85.37,85.43,85.36,85.39,223683.0,75.4485,75.5016,75.4397,75.4662,223683.0
2021-08-17 09:30:00,85.12,85.47,85.05,85.41,94741.0,75.2276,75.5369,75.1657,75.4839,94741.0
2021-08-17 09:35:00,85.44,85.69,85.43,85.54,63625.0,75.5104,75.7314,75.5016,75.5988,63625.0
2021-08-17 09:40:00,85.53,85.82,85.49,85.79,69183.0,75.5899,75.8462,75.5546,75.8197,69183.0
2021-08-17 09:45:00,85.8,86.11,85.8,86.05,166426.0,75.8286,76.1025,75.8286,76.0495,166426.0
2021-08-17 09:50:00,86.05,86.53,86.05,86.45,125453.0,76.0495,76.4737,76.0495,76.403,125453.0
2021-08-17 09:55:00,86.45,86.48,86.23,86.47,75577.0,76.403,76.4295,76.2086,76.4207,75577.0
2021-08-17 10:00:00,86.49,86.69,86.4,86.69,157351.0,76.4384,76.6151,76.3588,76.6151,157351.0
2021-08-17 10:05:00,86.71,86.73,86.51,86.62,84753.0,76.6328,76.6505,76.4561,76.5533,84753.0
2021-08-17 10:10:00,86.64,86.67,86.47,86.62,44093.0,76.5709,76.5975,76.4207,76.5533,44093.0
2021-08-17 10:15:00,86.61,86.66,86.53,86.6,41741.0,76.5444,76.5886,76.4737,76.5356,41741.0
2021-08-17 10:20:00,86.59,86.66,86.44,86.47,78547.0,76.5268,76.5886,76.3942,76.4207,78547.0
2021-08-17 10:25:00,86.46,86.52,86.35,86.52,41167.0,76.4119,76.4649,76.3146,76.4649,41167.0
2021-08-17 10:30:00,86.53,86.58,86.43,86.55,39311.0,76.4737,76.5179,76.3853,76.4914,39311.0
2021-08-17 10:35:00,86.55,86.61,86.47,86.48,52269.0,76.4914,76.5444,76.4207,76.4295,52269.0
2021-08-17 10:40:00,86.49,86.54,86.37,86.45,74805.0,76.4384,76.4826,76.3323,76.403,74805.0
2021-08-17 10:45:00,86.44,86.57,86.43,86.47,66953.0,76.3942,76.5091,76.3853,76.4207,66953.0
2021-08-17 10:50:00,86.48,86.58,86.46,86.5,59774.0,76.4295,76.5179,76.4119,76.4472,59774.0
2021-08-17 10:55:00,86.49,86.49,86.37,86.39,65827.0,76.4384,76.4384,76.3323,76.35,65827.0
2021-08-17 11:00:00,86.39,86.4,86.25,86.27,57227.0,76.35,76.3588,76.2263,76.2439,57227.0
2021-08-17 11:05:00,86.27,86.35,86.23,86.33,31891.0,76.2439,76.3146,76.2086,76.297,31891.0
2021-08-17 11:10:00,86.33,86.36,86.25,86.35,32623.0,76.297,76.3235,76.2263,76.3146,32623.0
2021-08-17 11:15:00,86.34,86.35,86.18,86.22,30079.0,76.3058,76.3146,76.1644,76.1998,30079.0
2021-08-17 11:20:00,86.22,86.22,86.01,86.04,46730.0,76.1998,76.1998,76.0142,76.0407,46730.0
2021-08-17 11:25:00,86.05,86.1,85.99,86.04,32957.0,76.0495,76.0937,75.9965,76.0407,32957.0
2021-08-17 11:30:00,86.02,86.16,86.02,86.11,31825.0,76.023,76.1467,76.023,76.1025,31825.0
2021-08-17 11:35:00,86.12,86.14,86.04,86.09,28559.0,76.1114,76.1291,76.0407,76.0849,28559.0
2021-08-17 11:40:00,86.09,86.12,86.01,86.09,27633.0,76.0849,76.1114,76.0142,76.0849,27633.0
2021-08-17 11:45:00,86.09,86.1,85.98,85.98,27934.0,76.0849,76.0937,75.9876,75.9876,27934.0
2021-08-17 11:50:00,85.97,85.97,85.86,85.89,30074.0,75.9788,75.9788,75.8816,75.9081,30074.0
2021-08-17 11:55:00,85.88,86.02,85.88,85.98,30360.0,75.8993,76.023,75.8993,75.9876,30360.0
2021-08-17 12:00:00,85.98,85.98,85.9,85.95,64681.0,75.9876,75.9876,75.9169,75.9611,64681.0
2021-08-17 12:05:00,85.95,86.0,85.93,85.95,33409.0,75.9611,76.0053,75.9435,75.9611,33409.0
2021-08-17 12:10:00,85.96,85.96,85.89,85.89,36948.0,75.97,75.97,75.9081,75.9081,36948.0
2021-08-17 12:15:00,85.88,85.91,85.77,85.78,37862.0,75.8993,75.9258,75.8021,75.8109,37862.0
2021-08-17 12:20:00,85.78,85.84,85.76,85.83,26477.0,75.8109,75.8639,75.7932,75.8551,26477.0
2021-08-17 12:25:00,85.82,85.84,85.74,85.81,16899.0,75.8462,75.8639,75.7755,75.8374,16899.0
2021-08-17 12:30:00,85.8,85.85,85.73,85.79,32511.0,75.8286,75.8728,75.7667,75.8197,32511.0
2021-08-17 12:35:00,85.8,85.8,85.69,85.71,31602.0,75.8286,75.8286,75.7314,75.749,31602.0
2021-08-17 12:40:00,85.72,85.78,85.69,85.75,25120.0,75.7579,75.8109,75.7314,75.7844,25120.0
2021-08-17 12:45:00,85.75,85.77,85.7,85.74,36842.0,75.7844,75.8021,75.7402,75.7755,36842.0
2021-08-17 12:50:00,85.76,85.78,85.65,85.72,40986.0,75.7932,75.8109,75.696,75.7579,40986.0
2021-08-17 12:55:00,85.71,85.72,85.56,85.57,38483.0,75.749,75.7579,75.6165,75.6253,38483.0
2021-08-17 13:00:00,85.56,85.61,85.51,85.55,46805.0,75.6165,75.6606,75.5723,75.6076,46805.0
2021-08-17 13:05:00,85.53,85.63,85.5,85.58,31672.0,75.5899,75.6783,75.5634,75.6341,31672.0
2021-08-17 13:10:00,85.57,85.71,85.56,85.69,36171.0,75.6253,75.749,75.6165,75.7314,36171.0
2021-08-17 13:15:00,85.68,85.69,85.59,85.68,43079.0,75.7225,75.7314,75.643,75.7225,43079.0
2021-08-17 13:20:00,85.67,85.7,85.64,85.65,27123.0,75.7137,75.7402,75.6872,75.696,27123.0
2021-08-17 13:25:00,85.66,85.76,85.63,85.7,22851.0,75.7048,75.7932,75.6783,75.7402,22851.0
2021-08-17 13:30:00,85.71,85.73,85.64,85.73,32266.0,75.749,75.7667,75.6872,75.7667,32266.0
2021-08-17 13:35:00,85.72,85.74,85.67,85.68,19213.0,75.7579,75.7755,75.7137,75.7225,19213.0
2021-08-17 13:40:00,85.67,85.71,85.62,85.67,27762.0,75.7137,75.749,75.6695,75.7137,27762.0
2021-08-17 13:45:00,85.66,85.73,85.62,85.72,21871.0,75.7048,75.7667,75.6695,75.7579,21871.0
2021-08-17 13:50:00,85.72,85.73,85.65,85.73,47806.0,75.7579,75.7667,75.696,75.7667,47806.0
2021-08-17 13:55:00,85.73,85.81,85.69,85.81,51413.0,75.7667,75.8374,75.7314,75.8374,51413.0
2021-08-17 14:00:00,85.81,85.93,85.8,85.92,56930.0,75.8374,75.9435,75.8286,75.9346,56930.0
2021-08-17 14:05:00,85.91,86.01,85.9,86.01,39029.0,75.9258,76.0142,75.9169,76.0142,39029.0
2021-08-17 14:10:00,86.01,86.17,85.98,86.12,53580.0,76.0142,76.1556,75.9876,76.1114,53580.0
2021-08-17 14:15:00,86.12,86.12,86.06,86.09,35264.0,76.1114,76.1114,76.0584,76.0849,35264.0
2021-08-17 14:20:00,86.1,86.13,86.07,86.09,20302.0,76.0937,76.1202,76.0672,76.0849,20302.0
2021-08-17 14:25:00,86.08,86.1,85.99,85.99,24406.0,76.076,76.0937,75.9965,75.9965,24406.0
2021-08-17 14:30:00,86.0,86.02,85.93,85.93,29706.0,76.0053,76.023,75.9435,75.9435,29706.0
2021-08-17 14:35:00,85.93,85.96,85.88,85.89,22558.0,75.9435,75.97,75.8993,75.9081,22558.0
2021-08-17 14:40:00,85.89,85.93,85.86,85.92,22206.0,75.9081,75.9435,75.8816,75.9346,22206.0
2021-08-17 14:45:00,85.93,86.07,85.92,86.05,32153.0,75.9435,76.0672,75.9346,76.0495,32153.0
2021-08-17 14:50:00,86.05,86.1,86.04,86.06,27142.0,76.0495,76.0937,76.0407,76.0584,27142.0
2021-08-17 14:55:00,86.06,86.2,86.06,86.2,26178.0,76.0584,76.1821,76.0584,76.1821,26178.0
2021-08-17 15:00:00,86.2,86.25,86.17,86.25,72562.0,76.1821,76.2263,76.1556,76.2263,72562.0
2021-08-17 15:05:00,86.26,86.43,86.24,86.37,67328.0,76.2351,76.3853,76.2174,76.3323,67328.0
2021-08-17 15:10:00,86.38,86.39,86.34,86.34,40082.0,76.3412,76.35,76.3058,76.3058,40082.0
2021-08-17 15:15:00,86.34,86.41,86.3,86.38,82437.0,76.3058,76.3677,76.2705,76.3412,82437.0
2021-08-17 15:20:00,86.39,86.43,86.31,86.33,64165.0,76.35,76.3853,76.2793,76.297,64165.0
2021-08-17 15:25:00,86.31,86.42,86.3,86.41,44112.0,76.2793,76.3765,76.2705,76.3677,44112.0
2021-08-17 15:30:00,86.41,86.51,86.39,86.51,108276.0,76.3677,76.4561,76.35,76.4561,108276.0
2021-08-17 15:35:00,86.51,86.59,86.47,86.56,105763.0,76.4561,76.5268,76.4207,76.5002,105763.0
2021-08-17 15:40:00,86.55,86.55,86.35,86.4,94357.0,76.4914,76.4914,76.3146,76.3588,94357.0
2021-08-17 15:45:00,86.4,86.42,86.27,86.42,144219.0,76.3588,76.3765,76.2439,76.3765,144219.0
2021-08-17 15:50:00,86.42,86.54,86.41,86.43,163910.0,76.3765,76.4826,76.3677,76.3853,163910.0
2021-08-17 15:55:00,86.42,86.56,86.4,86.48,389780.0,76.3765,76.5002,76.3588,76.4295,389780.0
2021-08-18 09:30:00,86.29,86.36,86.1,86.17,145418.0,76.2616,76.3235,76.0937,76.1556,145418.0
2021-08-18 09:35:00,86.16,86.16,85.9,86.02,48967.0,76.1467,76.1467,75.9169,76.023,48967.0
2021-08-18 09:40:00,85.98,86.14,85.93,86.11,34149.0,75.9876,76.1291,75.9435,76.1025,34149.0
2021-08-18 09:45:00,86.11,86.3,86.05,86.29,28062.0,76.1025,76.2705,76.0495,76.2616,28062.0
2021-08-18 09:50:00,86.29,86.29,86.08,86.25,38632.0,76.2616,76.2616,76.076,76.2263,38632.0
2021-08-18 09:55:00,86.23,86.28,86.09,86.17,21715.0,76.2086,76.2528,76.0849,76.1556,21715.0
2021-08-18 10:00:00,86.16,86.53,86.16,86.51,35762.0,76.1467,76.4737,76.1467,76.4561,35762.0
2021-08-18 10:05:00,86.49,86.49,86.13,86.15,38390.0,76.4384,76.4384,76.1202,76.1379,38390.0
2021-08-18 10:10:00,86.15,86.36,86.14,86.21,17776.0,76.1379,76.3235,76.1291,76.1909,17776.0
2021-08-18 10:15:00,86.2,86.33,86.13,86.25,35836.0,76.1821,76.297,76.1202,76.2263,35836.0
2021-08-18 10:20:00,86.24,86.24,86.11,86.17,16070.0,76.2174,76.2174,76.1025,76.1556,16070.0
2021-08-18 10:25:00,86.15,86.21,86.13,86.16,15073.0,76.1379,76.1909,76.1202,76.1467,15073.0
2021-08-18 10:30:00,86.15,86.19,86.05,86.12,31679.0,76.1379,76.1732,76.0495,76.1114,31679.0
2021-08-18 10:35:00,86.12,86.22,86.06,86.16,25491.0,76.1114,76.1998,76.0584,76.1467,25491.0
2021-08-18 10:40:00,86.15,86.2,86.05,86.09,32191.0,76.1379,76.1821,76.0495,76.0849,32191.0
2021-08-18 10:45:00,86.08,86.18,86.08,86.15,20082.0,76.076,76.1644,76.076,76.1379,20082.0
2021-08-18 10:50:00,86.16,86.35,86.16,86.22,100461.0,76.1467,76.3146,76.1467,76.1998,100461.0
2021-08-18 10:55:00,86.21,86.24,85.99,86.02,53326.0,76.1909,76.2174,75.9965,76.023,53326.0
2021-08-18 11:00:00,86.01,86.04,85.92,85.96,23071.0,76.0142,76.0407,75.9346,75.97,23071.0
2021-08-18 11:05:00,85.96,86.02,85.88,85.94,24028.0,75.97,76.023,75.8993,75.9523,24028.0
2021-08-18 11:10:00,85.95,86.01,85.9,85.98,14725.0,75.9611,76.0142,75.9169,75.9876,14725.0
2021-08-18 11:15:00,85.98,86.07,85.97,86.02,48445.0,75.9876,76.0672,75.9788,76.023,48445.0
2021-08-18 11:20:00,86.03,86.05,85.96,85.98,17718.0,76.0318,76.0495,75.97,75.9876,17718.0
2021-08-18 11:25:00,85.98,86.08,85.94,86.08,14182.0,75.9876,76.076,75.9523,76.076,14182.0
2021-08-18 11:30:00,86.08,86.08,85.96,85.98,41288.0,76.076,76.076,75.97,75.9876,41288.0
2021-08-18 11:35:00,85.97,85.98,85.9,85.95,19064.0,75.9788,75.9876,75.9169,75.9611,19064.0
2021-08-18 11:40:00,85.95,86.03,85.94,85.97,41508.0,75.9611,76.0318,75.9523,75.9788,41508.0
2021-08-18 11:45:00,85.98,86.12,85.96,85.98,33184.0,75.9876,76.1114,75.97,75.9876,33184.0
2021-08-18 11:50:00,85.98,85.99,85.91,85.92,36686.0,75.9876,75.9965,75.9258,75.9346,36686.0
2021-08-18 11:55:00,85.91,85.93,85.84,85.88,19727.0,75.9258,75.9435,75.8639,75.8993,19727.0
2021-08-18 12:00:00,85.87,85.92,85.84,85.87,12665.0,75.8904,75.9346,75.8639,75.8904,12665.0
2021-08-18 12:05:00,85.87,85.98,85.84,85.91,24110.0,75.8904,75.9876,75.8639,75.9258,24110.0
2021-08-18 12:10:00,85.92,85.98,85.91,85.98,18784.0,75.9346,75.9876,75.9258,75.9876,18784.0
2021-08-18 12:15:00,85.98,85.98,85.82,85.85,35253.0,75.9876,75.9876,75.8462,75.8728,35253.0
2021-08-18 12:20:00,85.85,85.86,85.72,85.73,38304.0,75.8728,75.8816,75.7579,75.7667,38304.0
2021-08-18 12:25:00,85.72,85.73,85.53,85.53,53185.0,75.7579,75.7667,75.5899,75.5899,53185.0
2021-08-18 12:30:00,85.53,85.59,85.49,85.52,57388.0,75.5899,75.643,75.5546,75.5811,57388.0
2021-08-18 12:35:00,85.51,85.52,85.42,85.49,23925.0,75.5723,75.5811,75.4927,75.5546,23925.0
2021-08-18 12:40:00,85.49,85.57,85.46,85.54,40718.0,75.5546,75.6253,75.5281,75.5988,40718.0
2021-08-18 12:45:00,85.55,85.61,85.49,85.61,19636.0,75.6076,75.6606,75.5546,75.6606,19636.0
2021-08-18 12:50:00,85.61,85.72,85.6,85.7,39147.0,75.6606,75.7579,75.6518,75.7402,39147.0
2021-08-18 12:55:00,85.69,85.78,85.68,85.76,16672.0,75.7314,75.8109,75.7225,75.7932,16672.0
2021-08-18 13:00:00,85.75,85.81,85.7,85.71,19260.0,75.7844,75.8374,75.7402,75.749,19260.0
2021-08-18 13:05:00,85.71,85.75,85.69,85.7,13396.0,75.749,75.7844,75.7314,75.7402,13396.0
2021-08-18 13:10:00,85.68,85.71,85.63,85.63,25775.0,75.7225,75.749,75.6783,75.6783,25775.0
2021-08-18 13:15:00,85.62,85.67,85.5,85.66,51339.0,75.6695,75.7137,75.5634,75.7048,51339.0
2021-08-18 13:20:00,85.66,85.67,85.59,85.6,17184.0,75.7048,75.7137,75.643,75.6518,17184.0
2021-08-18 13:25:00,85.6,85.63,85.56,85.61,21174.0,75.6518,75.6783,75.6165,75.6606,21174.0
2021-08-18 13:30:00,85.6,85.68,85.57,85.67,26382.0,75.6518,75.7225,75.6253,75.7137,26382.0
2021-08-18 13:35:00,85.67,85.69,85.63,85.64,21252.0,75.7137,75.7314,75.6783,75.6872,21252.0
2021-08-18 13:40:00,85.65,85.72,85.64,85.72,13466.0,75.696,75.7579,75.6872,75.7579,13466.0
2021-08-18 13:45:00,85.72,85.74,85.69,85.72,11302.0,75.7579,75.7755,75.7314,75.7579,11302.0
2021-08-18 13:50:00,85.73,85.82,85.72,85.81,20145.0,75.7667,75.8462,75.7579,75.8374,20145.0
2021-08-18 13:55:00,85.8,85.82,85.76,85.76,19384.0,75.8286,75.8462,75.7932,75.7932,19384.0
2021-08-18 14:00:00,85.76,85.86,85.75,85.86,16277.0,75.7932,75.8816,75.7844,75.8816,16277.0
2021-08-18 14:05:00,85.86,85.89,85.79,85.79,18089.0,75.8816,75.9081,75.8197,75.8197,18089.0
2021-08-18 14:10:00,85.8,85.81,85.58,85.59,26743.0,75.8286,75.8374,75.6341,75.643,26743.0
2021-08-18 14:15:00,85.61,85.62,85.44,85.53,22468.0,75.6606,75.6695,75.5104,75.5899,22468.0
2021-08-18 14:20:00,85.53,85.54,85.37,85.39,65644.0,75.5899,75.5988,75.4485,75.4662,65644.0
2021-08-18 14:25:00,85.39,85.46,85.36,85.46,33451.0,75.4662,75.5281,75.4397,75.5281,33451.0
2021-08-18 14:30:00,85.46,85.59,85.41,85.59,39577.0,75.5281,75.643,75.4839,75.643,39577.0
2021-08-18 14:35:00,85.59,85.6,85.43,85.43,17781.0,75.643,75.6518,75.5016,75.5016,17781.0
2021-08-18 14:40:00,85.44,85.44,85.27,85.27,36416.0,75.5104,75.5104,75.3602,75.3602,36416.0
2021-08-18 14:45:00,85.26,85.26,85.12,85.13,51772.0,75.3513,75.3513,75.2276,75.2364,51772.0
2021-08-18 14:50:00,85.13,85.14,85.02,85.07,53059.0,75.2364,75.2453,75.1392,75.1834,53059.0
2021-08-18 14:55:00,85.07,85.15,85.04,85.08,26048.0,75.1834,75.2541,75.1569,75.1922,26048.0
2021-08-18 15:00:00,85.06,85.21,85.05,85.17,53187.0,75.1746,75.3071,75.1657,75.2718,53187.0
2021-08-18 15:05:00,85.17,85.23,85.13,85.14,36982.0,75.2718,75.3248,75.2364,75.2453,36982.0
2021-08-18 15:10:00,85.13,85.18,85.07,85.09,32543.0,75.2364,75.2806,75.1834,75.2011,32543.0
2021-08-18 15:15:00,85.09,85.14,85.08,85.12,33259.0,75.2011,75.2453,75.1922,75.2276,33259.0
2021-08-18 15:20:00,85.14,85.17,85.01,85.02,30550.0,75.2453,75.2718,75.1304,75.1392,30550.0
2021-08-18 15:25:00,85.02,85.02,84.82,84.83,74055.0,75.1392,75.1392,74.9625,74.9713,74055.0
2021-08-18 15:30:00,84.82,84.9,84.76,84.77,94600.0,74.9625,75.0332,74.9094,74.9183,94600.0
2021-08-18 15:35:00,84.77,84.83,84.73,84.83,81433.0,74.9183,74.9713,74.8829,74.9713,81433.0
2021-08-18 15:40:00,84.83,84.99,84.82,84.98,79466.0,74.9713,75.1127,74.9625,75.1039,79466.0
2021-08-18 15:45:00,84.99,85.0,84.74,84.75,130511.0,75.1127,75.1215,74.8918,74.9006,130511.0
2021-08-18 15:50:00,84.76,84.79,84.58,84.76,145677.0,74.9094,74.9359,74.7504,74.9094,145677.0
2021-08-18 15:55:00,84.76,84.76,84.53,84.58,306220.0,74.9094,74.9094,74.7062,74.7504,306220.0
2021-08-19 09:30:00,83.96,84.17,83.84,84.11,145739.0,74.2024,74.388,74.0964,74.335,145739.0
2021-08-19 09:35:00,84.12,84.27,84.0,84.27,48304.0,74.3438,74.4764,74.2378,74.4764,48304.0
2021-08-19 09:40:00,84.3,84.33,84.11,84.24,44719.0,74.5029,74.5294,74.335,74.4499,44719.0
2021-08-19 09:45:00,84.25,84.45,84.22,84.27,77646.0,74.4587,74.6355,74.4322,74.4764,77646.0
2021-08-19 09:50:00,84.28,84.69,84.25,84.61,62646.0,74.4852,74.8476,74.4587,74.7769,62646.0
2021-08-19 09:55:00,84.62,84.79,84.61,84.73,36882.0,74.7857,74.9359,74.7769,74.8829,36882.0
2021-08-19 10:00:00,84.72,84.84,84.52,84.79,48641.0,74.8741,74.9801,74.6973,74.9359,48641.0
2021-08-19 10:05:00,84.81,84.88,84.68,84.73,30488.0,74.9536,75.0155,74.8387,74.8829,30488.0
2021-08-19 10:10:00,84.76,84.93,84.74,84.88,25608.0,74.9094,75.0597,74.8918,75.0155,25608.0
2021-08-19 10:15:00,84.88,84.93,84.72,84.76,79616.0,75.0155,75.0597,74.8741,74.9094,79616.0
2021-08-19 10:20:00,84.77,84.8,84.63,84.67,23759.0,74.9183,74.9448,74.7945,74.8299,23759.0
2021-08-19 10:25:00,84.68,84.7,84.58,84.65,23732.0,74.8387,74.8564,74.7504,74.8122,23732.0
2021-08-19 10:30:00,84.66,84.69,84.48,84.51,42745.0,74.8211,74.8476,74.662,74.6885,42745.0
2021-08-19 10:35:00,84.5,84.54,84.35,84.38,23682.0,74.6796,74.715,74.5471,74.5736,23682.0
2021-08-19 10:40:00,84.38,84.41,84.25,84.3,34223.0,74.5736,74.6001,74.4587,74.5029,34223.0
2021-08-19 10:45:00,84.31,84.37,84.25,84.33,25448.0,74.5117,74.5648,74.4587,74.5294,25448.0
2021-08-19 10:50:00,84.32,84.38,84.22,84.38,33500.0,74.5206,74.5736,74.4322,74.5736,33500.0
2021-08-19 10:55:00,84.4,84.54,84.36,84.53,37316.0,74.5913,74.715,74.5559,74.7062,37316.0
2021-08-19 11:00:00,84.53,84.53,84.31,84.37,17145.0,74.7062,74.7062,74.5117,74.5648,17145.0
2021-08-19 11:05:00,84.38,84.43,84.24,84.29,15391.0,74.5736,74.6178,74.4499,74.4941,15391.0
2021-08-19 11:10:00,84.29,84.3,84.17,84.22,21981.0,74.4941,74.5029,74.388,74.4322,21981.0
2021-08-19 11:15:00,84.23,84.23,84.05,84.15,34577.0,74.441,74.441,74.2819,74.3703,34577.0
2021-08-19 11:20:00,84.15,84.19,84.09,84.19,29712.0,74.3703,74.4057,74.3173,74.4057,29712.0
2021-08-19 11:25:00,84.18,84.2,83.98,84.04,68042.0,74.3968,74.4145,74.2201,74.2731,68042.0
2021-08-19 11:30:00,84.05,84.07,83.86,83.87,70608.0,74.2819,74.2996,74.114,74.1229,70608.0
2021-08-19 11:35:00,83.86,83.86,83.55,83.58,123777.0,74.114,74.114,73.8401,73.8666,123777.0
2021-08-19 11:40:00,83.58,83.77,83.55,83.73,59719.0,73.8666,74.0345,73.8401,73.9991,59719.0
2021-08-19 11:45:00,83.74,84.0,83.71,83.99,47976.0,74.008,74.2378,73.9815,74.2289,47976.0
2021-08-19 11:50:00,84.0,84.07,83.98,84.04,32097.0,74.2378,74.2996,74.2201,74.2731,32097.0
2021-08-19 11:55:00,84.04,84.09,84.0,84.03,28652.0,74.2731,74.3173,74.2378,74.2643,28652.0
2021-08-19 12:00:00,84.03,84.12,84.03,84.05,25276.0,74.2643,74.3438,74.2643,74.2819,25276.0
2021-08-19 12:05:00,84.06,84.1,83.84,83.84,45942.0,74.2908,74.3261,74.0964,74.0964,45942.0
2021-08-19 12:10:00,83.84,83.94,83.84,83.89,30026.0,74.0964,74.1847,74.0964,74.1405,30026.0
2021-08-19 12:15:00,83.87,83.89,83.78,83.79,20524.0,74.1229,74.1405,74.0433,74.0522,20524.0
2021-08-19 12:20:00,83.77,83.81,83.73,83.81,44621.0,74.0345,74.0698,73.9991,74.0698,44621.0
2021-08-19 12:25:00,83.84,83.88,83.75,83.75,23184.0,74.0964,74.1317,74.0168,74.0168,23184.0
2021-08-19 12:30:00,83.75,83.8,83.65,83.74,102516.0,74.0168,74.061,73.9284,74.008,102516.0
2021-08-19 12:35:00,83.74,83.82,83.7,83.82,27671.0,74.008,74.0787,73.9726,74.0787,27671.0
2021-08-19 12:40:00,83.81,83.91,83.81,83.88,17014.0,74.0698,74.1582,74.0698,74.1317,17014.0
2021-08-19 12:45:00,83.87,84.02,83.86,84.01,28447.0,74.1229,74.2554,74.114,74.2466,28447.0
2021-08-19 12:50:00,84.01,84.11,84.01,84.1,26015.0,74.2466,74.335,74.2466,74.3261,26015.0
2021-08-19 12:55:00,84.1,84.11,83.94,83.98,28671.0,74.3261,74.335,74.1847,74.2201,28671.0
2021-08-19 13:00:00,83.97,83.98,83.83,83.85,70834.0,74.2112,74.2201,74.0875,74.1052,70834.0
2021-08-19 13:05:00,83.86,83.86,83.8,83.85,26873.0,74.114,74.114,74.061,74.1052,26873.0
2021-08-19 13:10:00,83.84,83.91,83.82,83.85,21897.0,74.0964,74.1582,74.0787,74.1052,21897.0
2021-08-19 13:15:00,83.84,83.85,83.7,83.73,20898.0,74.0964,74.1052,73.9726,73.9991,20898.0
2021-08-19 13:20:00,83.73,83.82,83.72,83.74,17764.0,73.9991,74.0787,73.9903,74.008,17764.0
2021-08-19 13:25:00,83.75,83.77,83.65,83.67,34061.0,74.0168,74.0345,73.9284,73.9461,34061.0
2021-08-19 13:30:00,83.68,83.68,83.62,83.66,38594.0,73.9549,73.9549,73.9019,73.9373,38594.0
2021-08-19 13:35:00,83.66,83.75,83.62,83.75,27086.0,73.9373,74.0168,73.9019,74.0168,27086.0
2021-08-19 13:40:00,83.75,83.85,83.73,83.77,19043.0,74.0168,74.1052,73.9991,74.0345,19043.0
2021-08-19 13:45:00,83.77,83.79,83.69,83.73,20937.0,74.0345,74.0522,73.9638,73.9991,20937.0
2021-08-19 13:50:00,83.73,83.76,83.66,83.68,24057.0,73.9991,74.0256,73.9373,73.9549,24057.0
2021-08-19 13:55:00,83.7,83.7,83.53,83.53,21437.0,73.9726,73.9726,73.8224,73.8224,21437.0
2021-08-19 14:00:00,83.53,83.63,83.52,83.57,46908.0,73.8224,73.9108,73.8135,73.8577,46908.0
2021-08-19 14:05:00,83.6,83.76,83.59,83.75,31699.0,73.8842,74.0256,73.8754,74.0168,31699.0
2021-08-19 14:10:00,83.74,83.79,83.69,83.73,31986.0,74.008,74.0522,73.9638,73.9991,31986.0
2021-08-19 14:15:00,83.73,83.81,83.71,83.81,19498.0,73.9991,74.0698,73.9815,74.0698,19498.0
2021-08-19 14:20:00,83.81,83.85,83.72,83.85,26308.0,74.0698,74.1052,73.9903,74.1052,26308.0
2021-08-19 14:25:00,83.84,83.9,83.68,83.71,32287.0,74.0964,74.1494,73.9549,73.9815,32287.0
2021-08-19 14:30:00,83.73,83.76,83.59,83.76,35314.0,73.9991,74.0256,73.8754,74.0256,35314.0
2021-08-19 14:35:00,83.76,83.84,83.76,83.78,24923.0,74.0256,74.0964,74.0256,74.0433,24923.0
2021-08-19 14:40:00,83.77,83.79,83.72,83.76,53539.0,74.0345,74.0522,73.9903,74.0256,53539.0
2021-08-19 14:45:00,83.76,83.77,83.66,83.77,24709.0,74.0256,74.0345,73.9373,74.0345,24709.0
2021-08-19 14:50:00,83.79,83.97,83.72,83.94,43487.0,74.0522,74.2112,73.9903,74.1847,43487.0
2021-08-19 14:55:00,83.95,84.04,83.94,84.02,30630.0,74.1936,74.2731,74.1847,74.2554,30630.0
2021-08-19 15:00:00,84.02,84.11,84.02,84.09,24467.0,74.2554,74.335,74.2554,74.3173,24467.0
2021-08-19 15:05:00,84.09,84.11,84.05,84.09,26845.0,74.3173,74.335,74.2819,74.3173,26845.0
2021-08-19 15:10:00,84.1,84.13,84.0,84.02,33494.0,74.3261,74.3526,74.2378,74.2554,33494.0
2021-08-19 15:15:00,84.03,84.14,84.02,84.11,21890.0,74.2643,74.3615,74.2554,74.335,21890.0
2021-08-19 15:20:00,84.13,84.19,84.11,84.19,28658.0,74.3526,74.4057,74.335,74.4057,28658.0
2021-08-19 15:25:00,84.19,84.28,84.17,84.27,31247.0,74.4057,74.4852,74.388,74.4764,31247.0
2021-08-19 15:30:00,84.26,84.4,84.2,84.36,56089.0,74.4675,74.5913,74.4145,74.5559,56089.0
2021-08-19 15:35:00,84.36,84.39,84.24,84.24,51286.0,74.5559,74.5824,74.4499,74.4499,51286.0
2021-08-19 15:40:00,84.24,84.24,84.07,84.15,57630.0,74.4499,74.4499,74.2996,74.3703,57630.0
2021-08-19 15:45:00,84.15,84.19,84.02,84.1,120858.0,74.3703,74.4057,74.2554,74.3261,120858.0
2021-08-19 15:50:00,84.09,84.16,84.04,84.05,153096.0,74.3173,74.3792,74.2731,74.2819,153096.0
2021-08-19 15:55:00,84.05,84.24,83.95,84.24,353421.0,74.2819,74.4499,74.1936,74.4499,353421.0
2021-08-20 09:30:00,84.1,84.17,83.73,84.16,100658.0,74.3261,74.388,73.9991,74.3792,100658.0
2021-08-20 09:35:00,84.12,84.63,84.12,84.44,51827.0,74.3438,74.7945,74.3438,74.6266,51827.0
2021-08-20 09:40:00,84.48,84.59,84.3,84.5,26933.0,74.662,74.7592,74.5029,74.6796,26933.0
2021-08-20 09:45:00,84.51,84.63,84.46,84.63,29379.0,74.6885,74.7945,74.6443,74.7945,29379.0
2021-08-20 09:50:00,84.63,84.65,84.49,84.51,27376.0,74.7945,74.8122,74.6708,74.6885,27376.0
2021-08-20 09:55:00,84.49,84.7,84.48,84.66,36746.0,74.6708,74.8564,74.662,74.8211,36746.0
2021-08-20 10:00:00,84.65,84.79,84.6,84.76,27503.0,74.8122,74.9359,74.768,74.9094,27503.0
2021-08-20 10:05:00,84.76,84.79,84.7,84.74,24941.0,74.9094,74.9359,74.8564,74.8918,24941.0
2021-08-20 10:10:00,84.77,84.77,84.49,84.51,15672.0,74.9183,74.9183,74.6708,74.6885,15672.0
2021-08-20 10:15:00,84.52,84.52,84.3,84.47,23243.0,74.6973,74.6973,74.5029,74.6531,23243.0
2021-08-20 10:20:00,84.49,84.61,84.48,84.54,16669.0,74.6708,74.7769,74.662,74.715,16669.0
2021-08-20 10:25:00,84.54,84.6,84.45,84.55,16588.0,74.715,74.768,74.6355,74.7238,16588.0
2021-08-20 10:30:00,84.54,84.63,84.49,84.57,16869.0,74.715,74.7945,74.6708,74.7415,16869.0
2021-08-20 10:35:00,84.6,84.61,84.42,84.43,17197.0,74.768,74.7769,74.6089,74.6178,17197.0
2021-08-20 10:40:00,84.48,84.49,84.37,84.42,14645.0,74.662,74.6708,74.5648,74.6089,14645.0
2021-08-20 10:45:00,84.42,84.44,84.31,84.33,30158.0,74.6089,74.6266,74.5117,74.5294,30158.0
2021-08-20 10:50:00,84.32,84.39,84.31,84.38,16759.0,74.5206,74.5824,74.5117,74.5736,16759.0
2021-08-20 10:55:00,84.4,84.5,84.38,84.44,15428.0,74.5913,74.6796,74.5736,74.6266,15428.0
2021-08-20 11:00:00,84.41,84.5,84.36,84.42,34041.0,74.6001,74.6796,74.5559,74.6089,34041.0
2021-08-20 11:05:00,84.43,84.5,84.4,84.46,16698.0,74.6178,74.6796,74.5913,74.6443,16698.0
2021-08-20 11:10:00,84.49,84.55,84.47,84.54,16188.0,74.6708,74.7238,74.6531,74.715,16188.0
2021-08-20 11:15:00,84.55,84.56,84.35,84.37,22131.0,74.7238,74.7327,74.5471,74.5648,22131.0
2021-08-20 11:20:00,84.37,84.37,84.31,84.36,19369.0,74.5648,74.5648,74.5117,74.5559,19369.0
2021-08-20 11:25:00,84.36,84.43,84.28,84.28,18130.0,74.5559,74.6178,74.4852,74.4852,18130.0
2021-08-20 11:30:00,84.27,84.43,84.27,84.38,26073.0,74.4764,74.6178,74.4764,74.5736,26073.0
2021-08-20 11:35:00,84.37,84.4,84.25,84.29,18156.0,74.5648,74.5913,74.4587,74.4941,18156.0
2021-08-20 11:40:00,84.28,84.45,84.28,84.4,29672.0,74.4852,74.6355,74.4852,74.5913,29672.0
2021-08-20 11:45:00,84.41,84.48,84.35,84.48,46180.0,74.6001,74.662,74.5471,74.662,46180.0
2021-08-20 11:50:00,84.48,84.62,84.47,84.61,28227.0,74.662,74.7857,74.6531,74.7769,28227.0
2021-08-20 11:55:00,84.61,84.68,84.57,84.68,13619.0,74.7769,74.8387,74.7415,74.8387,13619.0
2021-08-20 12:00:00,84.68,84.72,84.65,84.7,22606.0,74.8387,74.8741,74.8122,74.8564,22606.0
2021-08-20 12:05:00,84.7,84.73,84.62,84.71,14635.0,74.8564,74.8829,74.7857,74.8652,14635.0
2021-08-20 12:10:00,84.7,84.83,84.68,84.73,32624.0,74.8564,74.9713,74.8387,74.8829,32624.0
2021-08-20 12:15:00,84.71,84.75,84.68,84.69,12384.0,74.8652,74.9006,74.8387,74.8476,12384.0
2021-08-20 12:20:00,84.69,84.7,84.62,84.67,33700.0,74.8476,74.8564,74.7857,74.8299,33700.0
2021-08-20 12:25:00,84.65,84.78,84.63,84.78,25962.0,74.8122,74.9271,74.7945,74.9271,25962.0
2021-08-20 12:30:00,84.78,84.78,84.65,84.65,23349.0,74.9271,74.9271,74.8122,74.8122,23349.0
2021-08-20 12:35:00,84.66,84.78,84.65,84.73,19860.0,74.8211,74.9271,74.8122,74.8829,19860.0
2021-08-20 12:40:00,84.72,84.73,84.67,84.68,14176.0,74.8741,74.8829,74.8299,74.8387,14176.0
2021-08-20 12:45:00,84.67,84.81,84.65,84.78,23718.0,74.8299,74.9536,74.8122,74.9271,23718.0
2021-08-20 12:50:00,84.78,84.8,84.72,84.76,12129.0,74.9271,74.9448,74.8741,74.9094,12129.0
2021-08-20 12:55:00,84.77,84.79,84.71,84.71,10578.0,74.9183,74.9359,74.8652,74.8652,10578.0
2021-08-20 13:00:00,84.71,84.75,84.67,84.7,17437.0,74.8652,74.9006,74.8299,74.8564,17437.0
2021-08-20 13:05:00,84.71,84.79,84.71,84.73,19744.0,74.8652,74.9359,74.8652,74.8829,19744.0
2021-08-20 13:10:00,84.75,84.77,84.72,84.73,10612.0,74.9006,74.9183,74.8741,74.8829,10612.0
2021-08-20 13:15:00,84.73,84.76,84.63,84.64,17342.0,74.8829,74.9094,74.7945,74.8034,17342.0
2021-08-20 13:20:00,84.63,84.66,84.55,84.66,18055.0,74.7945,74.8211,74.7238,74.8211,18055.0
2021-08-20 13:25:00,84.66,84.66,84.6,84.61,15227.0,74.8211,74.8211,74.768,74.7769,15227.0
2021-08-20 13:30:00,84.6,84.69,84.56,84.67,22661.0,74.768,74.8476,74.7327,74.8299,22661.0
2021-08-20 13:35:00,84.67,84.69,84.6,84.6,13364.0,74.8299,74.8476,74.768,74.768,13364.0
2021-08-20 13:40:00,84.61,84.71,84.57,84.63,25966.0,74.7769,74.8652,74.7415,74.7945,25966.0
2021-08-20 13:45:00,84.63,84.68,84.61,84.64,18555.0,74.7945,74.8387,74.7769,74.8034,18555.0
2021-08-20 13:50:00,84.64,84.68,84.61,84.63,15630.0,74.8034,74.8387,74.7769,74.7945,15630.0
2021-08-20 13:55:00,84.64,84.69,84.58,84.59,19793.0,74.8034,74.8476,74.7504,74.7592,19793.0
2021-08-20 14:00:00,84.59,84.59,84.53,84.54,34400.0,74.7592,74.7592,74.7062,74.715,34400.0
2021-08-20 14:05:00,84.53,84.64,84.52,84.64,26691.0,74.7062,74.8034,74.6973,74.8034,26691.0
2021-08-20 14:10:00,84.65,84.65,84.57,84.59,16791.0,74.8122,74.8122,74.7415,74.7592,16791.0
2021-08-20 14:15:00,84.59,84.59,84.55,84.57,14569.0,74.7592,74.7592,74.7238,74.7415,14569.0
2021-08-20 14:20:00,84.57,84.58,84.43,84.44,17775.0,74.7415,74.7504,74.6178,74.6266,17775.0
2021-08-20 14:25:00,84.44,84.5,84.4,84.5,23483.0,74.6266,74.6796,74.5913,74.6796,23483.0
2021-08-20 14:30:00,84.5,84.52,84.44,84.52,27442.0,74.6796,74.6973,74.6266,74.6973,27442.0
2021-08-20 14:35:00,84.51,84.55,84.47,84.54,20590.0,74.6885,74.7238,74.6531,74.715,20590.0
2021-08-20 14:40:00,84.54,84.66,84.54,84.61,38944.0,74.715,74.8211,74.715,74.7769,38944.0
2021-08-20 14:45:00,84.61,84.63,84.56,84.62,41368.0,74.7769,74.7945,74.7327,74.7857,41368.0
2021-08-20 14:50:00,84.62,84.7,84.61,84.7,30103.0,74.7857,74.8564,74.7769,74.8564,30103.0
2021-08-20 14:55:00,84.7,84.74,84.65,84.73,123638.0,74.8564,74.8918,74.8122,74.8829,123638.0
2021-08-20 15:00:00,84.73,84.81,84.71,84.76,44799.0,74.8829,74.9536,74.8652,74.9094,44799.0
2021-08-20 15:05:00,84.75,84.79,84.73,84.77,28139.0,74.9006,74.9359,74.8829,74.9183,28139.0
2021-08-20 15:10:00,84.77,84.83,84.73,84.83,41989.0,74.9183,74.9713,74.8829,74.9713,41989.0
2021-08-20 15:15:00,84.84,84.88,84.79,84.84,31164.0,74.9801,75.0155,74.9359,74.9801,31164.0
2021-08-20 15:20:00,84.84,84.91,84.84,84.85,39672.0,74.9801,75.042,74.9801,74.989,39672.0
2021-08-20 15:25:00,84.84,84.89,84.83,84.88,25052.0,74.9801,75.0243,74.9713,75.0155,25052.0
2021-08-20 15:30:00,84.88,84.91,84.81,84.91,58273.0,75.0155,75.042,74.9536,75.042,58273.0
2021-08-20 15:35:00,84.9,84.97,84.85,84.87,70370.0,75.0332,75.095,74.989,75.0066,70370.0
2021-08-20 15:40:00,84.87,84.96,84.87,84.95,64641.0,75.0066,75.0862,75.0066,75.0774,64641.0
2021-08-20 15:45:00,84.94,84.95,84.88,84.89,153689.0,75.0685,75.0774,75.0155,75.0243,153689.0
2021-08-20 15:50:00,84.89,84.94,84.88,84.91,121724.0,75.0243,75.0685,75.0155,75.042,121724.0
2021-08-20 15:55:00,84.9,84.91,84.84,84.85,307503.0,75.0332,75.042,74.9801,74.989,307503.0
2021-08-23 09:30:00,85.39,85.84,85.19,85.65,123073.0,75.4662,75.8639,75.2895,75.696,123073.0
2021-08-23 09:35:00,85.74,85.79,85.46,85.49,31322.0,75.7755,75.8197,75.5281,75.5546,31322.0
2021-08-23 09:40:00,85.5,85.51,85.19,85.22,46133.0,75.5634,75.5723,75.2895,75.316,46133.0
2021-08-23 09:45:00,85.25,85.25,85.02,85.1,43276.0,75.3425,75.3425,75.1392,75.2099,43276.0
2021-08-23 09:50:00,85.13,85.22,85.03,85.17,38278.0,75.2364,75.316,75.1481,75.2718,38278.0
2021-08-23 09:55:00,85.17,85.31,85.12,85.19,27080.0,75.2718,75.3955,75.2276,75.2895,27080.0
2021-08-23 10:00:00,85.2,85.42,85.17,85.28,42068.0,75.2983,75.4927,75.2718,75.369,42068.0
2021-08-23 10:05:00,85.27,85.44,85.27,85.32,35551.0,75.3602,75.5104,75.3602,75.4044,35551.0
2021-08-23 10:10:00,85.32,85.4,85.25,85.29,22654.0,75.4044,75.4751,75.3425,75.3778,22654.0
2021-08-23 10:15:00,85.29,85.32,85.19,85.25,25888.0,75.3778,75.4044,75.2895,75.3425,25888.0
2021-08-23 10:20:00,85.28,85.39,85.21,85.31,44115.0,75.369,75.4662,75.3071,75.3955,44115.0
2021-08-23 10:25:00,85.32,85.34,85.25,85.31,16738.0,75.4044,75.422,75.3425,75.3955,16738.0
2021-08-23 10:30:00,85.29,85.35,85.2,85.33,26127.0,75.3778,75.4309,75.2983,75.4132,26127.0
2021-08-23 10:35:00,85.33,85.33,85.18,85.18,15802.0,75.4132,75.4132,75.2806,75.2806,15802.0
2021-08-23 10:40:00,85.17,85.22,85.1,85.13,19693.0,75.2718,75.316,75.2099,75.2364,19693.0
2021-08-23 10:45:00,85.1,85.2,85.1,85.16,17037.0,75.2099,75.2983,75.2099,75.2629,17037.0
2021-08-23 10:50:00,85.16,85.18,85.1,85.16,8432.0,75.2629,75.2806,75.2099,75.2629,8432.0
2021-08-23 10:55:00,85.17,85.23,85.16,85.2,22100.0,75.2718,75.3248,75.2629,75.2983,22100.0
2021-08-23 11:00:00,85.21,85.27,85.12,85.16,17757.0,75.3071,75.3602,75.2276,75.2629,17757.0
2021-08-23 11:05:00,85.18,85.24,85.18,85.23,10719.0,75.2806,75.3336,75.2806,75.3248,10719.0
2021-08-23 11:10:00,85.22,85.34,85.22,85.31,16422.0,75.316,75.422,75.316,75.3955,16422.0
2021-08-23 11:15:00,85.31,85.31,85.21,85.23,15123.0,75.3955,75.3955,75.3071,75.3248,15123.0
2021-08-23 11:20:00,85.23,85.24,85.15,85.16,27315.0,75.3248,75.3336,75.2541,75.2629,27315.0
2021-08-23 11:25:00,85.16,85.16,85.03,85.06,23933.0,75.2629,75.2629,75.1481,75.1746,23933.0
2021-08-23 11:30:00,85.05,85.13,85.03,85.11,29953.0,75.1657,75.2364,75.1481,75.2188,29953.0
2021-08-23 11:35:00,85.11,85.11,85.03,85.04,43045.0,75.2188,75.2188,75.1481,75.1569,43045.0
2021-08-23 11:40:00,85.04,85.1,85.03,85.09,47497.0,75.1569,75.2099,75.1481,75.2011,47497.0
2021-08-23 11:45:00,85.09,85.09,85.02,85.04,16772.0,75.2011,75.2011,75.1392,75.1569,16772.0
2021-08-23 11:50:00,85.02,85.04,84.98,84.99,42812.0,75.1392,75.1569,75.1039,75.1127,42812.0
2021-08-23 11:55:00,84.99,85.06,84.92,84.94,28368.0,75.1127,75.1746,75.0508,75.0685,28368.0
2021-08-23 12:00:00,84.94,85.03,84.92,84.96,19813.0,75.0685,75.1481,75.0508,75.0862,19813.0
2021-08-23 12:05:00,84.96,85.06,84.91,85.02,19140.0,75.0862,75.1746,75.042,75.1392,19140.0
2021-08-23 12:10:00,85.02,85.05,84.99,85.02,11644.0,75.1392,75.1657,75.1127,75.1392,11644.0
2021-08-23 12:15:00,85.02,85.13,85.02,85.11,19167.0,75.1392,75.2364,75.1392,75.2188,19167.0
2021-08-23 12:20:00,85.12,85.12,85.05,85.06,20440.0,75.2276,75.2276,75.1657,75.1746,20440.0
2021-08-23 12:25:00,85.04,85.18,85.04,85.16,90483.0,75.1569,75.2806,75.1569,75.2629,90483.0
2021-08-23 12:30:00,85.17,85.19,85.01,85.01,89487.0,75.2718,75.2895,75.1304,75.1304,89487.0
2021-08-23 12:35:00,85.02,85.04,84.98,85.02,16472.0,75.1392,75.1569,75.1039,75.1392,16472.0
2021-08-23 12:40:00,85.03,85.08,85.02,85.08,19615.0,75.1481,75.1922,75.1392,75.1922,19615.0
2021-08-23 12:45:00,85.07,85.09,85.0,85.01,11860.0,75.1834,75.2011,75.1215,75.1304,11860.0
2021-08-23 12:50:00,85.0,85.03,84.97,85.02,9623.0,75.1215,75.1481,75.095,75.1392,9623.0
2021-08-23 12:55:00,85.0,85.1,84.99,85.03,53773.0,75.1215,75.2099,75.1127,75.1481,53773.0
2021-08-23 13:00:00,85.04,85.08,84.98,85.01,34232.0,75.1569,75.1922,75.1039,75.1304,34232.0
2021-08-23 13:05:00,85.0,85.05,84.95,85.04,38955.0,75.1215,75.1657,75.0774,75.1569,38955.0
2021-08-23 13:10:00,85.04,85.05,84.97,85.01,24221.0,75.1569,75.1657,75.095,75.1304,24221.0
2021-08-23 13:15:00,85.02,85.03,84.98,85.02,29491.0,75.1392,75.1481,75.1039,75.1392,29491.0
2021-08-23 13:20:00,85.01,85.02,84.91,84.95,31467.0,75.1304,75.1392,75.042,75.0774,31467.0
2021-08-23 13:25:00,84.96,84.96,84.88,84.9,27554.0,75.0862,75.0862,75.0155,75.0332,27554.0
2021-08-23 13:30:00,84.9,84.99,84.87,84.99,27003.0,75.0332,75.1127,75.0066,75.1127,27003.0
2021-08-23 13:35:00,84.98,84.98,84.88,84.9,25730.0,75.1039,75.1039,75.0155,75.0332,25730.0
2021-08-23 13:40:00,84.91,84.93,84.9,84.91,10276.0,75.042,75.0597,75.0332,75.042,10276.0
2021-08-23 13:45:00,84.9,84.93,84.89,84.92,9123.0,75.0332,75.0597,75.0243,75.0508,9123.0
2021-08-23 13:50:00,84.92,84.92,84.86,84.89,9931.0,75.0508,75.0508,74.9978,75.0243,9931.0
2021-08-23 13:55:00,84.89,84.9,84.83,84.83,13776.0,75.0243,75.0332,74.9713,74.9713,13776.0
2021-08-23 14:00:00,84.83,84.94,84.83,84.91,39460.0,74.9713,75.0685,74.9713,75.042,39460.0
2021-08-23 14:05:00,84.91,84.92,84.87,84.88,13603.0,75.042,75.0508,75.0066,75.0155,13603.0
2021-08-23 14:10:00,84.88,84.94,84.86,84.87,21460.0,75.0155,75.0685,74.9978,75.0066,21460.0
2021-08-23 14:15:00,84.88,84.88,84.81,84.86,13187.0,75.0155,75.0155,74.9536,74.9978,13187.0
2021-08-23 14:20:00,84.85,84.87,84.82,84.86,9407.0,74.989,75.0066,74.9625,74.9978,9407.0
2021-08-23 14:25:00,84.84,84.85,84.81,84.81,12993.0,74.9801,74.989,74.9536,74.9536,12993.0
2021-08-23 14:30:00,84.81,84.88,84.81,84.86,15181.0,74.9536,75.0155,74.9536,74.9978,15181.0
2021-08-23 14:35:00,84.85,84.86,84.82,84.86,11971.0,74.989,74.9978,74.9625,74.9978,11971.0
2021-08-23 14:40:00,84.86,84.86,84.8,84.82,17044.0,74.9978,74.9978,74.9448,74.9625,17044.0
2021-08-23 14:45:00,84.81,84.82,84.78,84.81,21759.0,74.9536,74.9625,74.9271,74.9536,21759.0
2021-08-23 14:50:00,84.81,84.84,84.79,84.83,19159.0,74.9536,74.9801,74.9359,74.9713,19159.0
2021-08-23 14:55:00,84.83,84.86,84.8,84.85,21817.0,74.9713,74.9978,74.9448,74.989,21817.0
2021-08-23 15:00:00,84.85,84.91,84.85,84.88,34147.0,74.989,75.042,74.989,75.0155,34147.0
2021-08-23 15:05:00,84.87,84.91,84.86,84.87,43652.0,75.0066,75.042,74.9978,75.0066,43652.0
2021-08-23 15:10:00,84.88,84.89,84.8,84.82,34348.0,75.0155,75.0243,74.9448,74.9625,34348.0
2021-08-23 15:15:00,84.83,84.87,84.82,84.85,21851.0,74.9713,75.0066,74.9625,74.989,21851.0
2021-08-23 15:20:00,84.86,84.9,84.79,84.79,24683.0,74.9978,75.0332,74.9359,74.9359,24683.0
2021-08-23 15:25:00,84.79,84.81,84.7,84.7,37862.0,74.9359,74.9536,74.8564,74.8564,37862.0
2021-08-23 15:30:00,84.7,84.79,84.68,84.78,67317.0,74.8564,74.9359,74.8387,74.9271,67317.0
2021-08-23 15:35:00,84.77,84.81,84.72,84.73,44187.0,74.9183,74.9536,74.8741,74.8829,44187.0
2021-08-23 15:40:00,84.73,84.74,84.66,84.7,51100.0,74.8829,74.8918,74.8211,74.8564,51100.0
2021-08-23 15:45:00,84.7,84.7,84.62,84.62,61174.0,74.8564,74.8564,74.7857,74.7857,61174.0
2021-08-23 15:50:00,84.62,84.67,84.56,84.6,80914.0,74.7857,74.8299,74.7327,74.768,80914.0
2021-08-23 15:55:00,84.6,84.61,84.51,84.6,164294.0,74.768,74.7769,74.6885,74.768,164294.0
2021-08-24 09:30:00,84.49,84.51,84.2,84.32,69613.0,74.6708,74.6885,74.4145,74.5206,69613.0
2021-08-24 09:35:00,84.3,84.32,84.14,84.19,24164.0,74.5029,74.5206,74.3615,74.4057,24164.0
2021-08-24 09:40:00,84.2,84.5,84.2,84.42,23591.0,74.4145,74.6796,74.4145,74.6089,23591.0
2021-08-24 09:45:00,84.41,84.41,84.2,84.28,13700.0,74.6001,74.6001,74.4145,74.4852,13700.0
2021-08-24 09:50:00,84.28,84.37,84.17,84.27,23693.0,74.4852,74.5648,74.388,74.4764,23693.0
2021-08-24 09:55:00,84.24,84.24,84.03,84.05,18736.0,74.4499,74.4499,74.2643,74.2819,18736.0
2021-08-24 10:00:00,84.05,84.15,84.0,84.06,29624.0,74.2819,74.3703,74.2378,74.2908,29624.0
2021-08-24 10:05:00,84.05,84.13,83.93,83.93,45329.0,74.2819,74.3526,74.1759,74.1759,45329.0
2021-08-24 10:10:00,83.92,83.98,83.86,83.95,68407.0,74.1671,74.2201,74.114,74.1936,68407.0
2021-08-24 10:15:00,83.94,84.0,83.88,83.98,41209.0,74.1847,74.2378,74.1317,74.2201,41209.0
2021-08-24 10:20:00,83.98,84.04,83.87,83.95,42400.0,74.2201,74.2731,74.1229,74.1936,42400.0
2021-08-24 10:25:00,83.95,84.03,83.95,84.02,42271.0,74.1936,74.2643,74.1936,74.2554,42271.0
2021-08-24 10:30:00,84.02,84.1,84.0,84.1,28291.0,74.2554,74.3261,74.2378,74.3261,28291.0
2021-08-24 10:35:00,84.09,84.13,83.94,83.94,30796.0,74.3173,74.3526,74.1847,74.1847,30796.0
2021-08-24 10:40:00,83.93,84.01,83.88,84.01,30806.0,74.1759,74.2466,74.1317,74.2466,30806.0
2021-08-24 10:45:00,84.01,84.2,84.01,84.19,23008.0,74.2466,74.4145,74.2466,74.4057,23008.0
2021-08-24 10:50:00,84.18,84.3,84.16,84.3,44413.0,74.3968,74.5029,74.3792,74.5029,44413.0
2021-08-24 10:55:00,84.31,84.35,84.28,84.31,19859.0,74.5117,74.5471,74.4852,74.5117,19859.0
2021-08-24 11:00:00,84.32,84.33,84.27,84.29,23091.0,74.5206,74.5294,74.4764,74.4941,23091.0
2021-08-24 11:05:00,84.29,84.31,84.23,84.31,16774.0,74.4941,74.5117,74.441,74.5117,16774.0
2021-08-24 11:10:00,84.31,84.31,84.24,84.28,15013.0,74.5117,74.5117,74.4499,74.4852,15013.0
2021-08-24 11:15:00,84.29,84.36,84.29,84.36,15797.0,74.4941,74.5559,74.4941,74.5559,15797.0
2021-08-24 11:20:00,84.36,84.38,84.3,84.35,30991.0,74.5559,74.5736,74.5029,74.5471,30991.0
2021-08-24 11:25:00,84.35,84.38,84.23,84.25,22789.0,74.5471,74.5736,74.441,74.4587,22789.0
2021-08-24 11:30:00,84.25,84.25,84.18,84.2,15011.0,74.4587,74.4587,74.3968,74.4145,15011.0
2021-08-24 11:35:00,84.19,84.2,84.13,84.17,23165.0,74.4057,74.4145,74.3526,74.388,23165.0
2021-08-24 11:40:00,84.17,84.25,84.12,84.23,44123.0,74.388,74.4587,74.3438,74.441,44123.0
2021-08-24 11:45:00,84.23,84.26,84.19,84.2,15351.0,74.441,74.4675,74.4057,74.4145,15351.0
2021-08-24 11:50:00,84.2,84.22,84.14,84.17,21432.0,74.4145,74.4322,74.3615,74.388,21432.0
2021-08-24 11:55:00,84.2,84.2,84.11,84.14,11818.0,74.4145,74.4145,74.335,74.3615,11818.0
2021-08-24 12:00:00,84.15,84.16,84.08,84.09,17239.0,74.3703,74.3792,74.3085,74.3173,17239.0
2021-08-24 12:05:00,84.08,84.15,84.06,84.13,20897.0,74.3085,74.3703,74.2908,74.3526,20897.0
2021-08-24 12:10:00,84.12,84.14,84.04,84.06,25701.0,74.3438,74.3615,74.2731,74.2908,25701.0
2021-08-24 12:15:00,84.06,84.19,84.05,84.19,36643.0,74.2908,74.4057,74.2819,74.4057,36643.0
2021-08-24 12:20:00,84.19,84.31,84.18,84.3,33646.0,74.4057,74.5117,74.3968,74.5029,33646.0
2021-08-24 12:25:00,84.3,84.31,84.22,84.22,27770.0,74.5029,74.5117,74.4322,74.4322,27770.0
2021-08-24 12:30:00,84.22,84.22,84.11,84.16,19890.0,74.4322,74.4322,74.335,74.3792,19890.0
2021-08-24 12:35:00,84.16,84.21,84.15,84.19,11132.0,74.3792,74.4234,74.3703,74.4057,11132.0
2021-08-24 12:40:00,84.19,84.2,84.15,84.16,35593.0,74.4057,74.4145,74.3703,74.3792,35593.0
2021-08-24 12:45:00,84.15,84.16,84.12,84.15,18365.0,74.3703,74.3792,74.3438,74.3703,18365.0
2021-08-24 12:50:00,84.14,84.18,84.13,84.17,15063.0,74.3615,74.3968,74.3526,74.388,15063.0
2021-08-24 12:55:00,84.16,84.19,84.13,84.17,19142.0,74.3792,74.4057,74.3526,74.388,19142.0
2021-08-24 13:00:00,84.17,84.22,84.15,84.19,23190.0,74.388,74.4322,74.3703,74.4057,23190.0
2021-08-24 13:05:00,84.19,84.25,84.17,84.24,19534.0,74.4057,74.4587,74.388,74.4499,19534.0
2021-08-24 13:10:00,84.25,84.25,84.17,84.17,13642.0,74.4587,74.4587,74.388,74.388,13642.0
2021-08-24 13:15:00,84.17,84.19,84.14,84.14,11255.0,74.388,74.4057,74.3615,74.3615,11255.0
2021-08-24 13:20:00,84.15,84.15,84.06,84.07,28224.0,74.3703,74.3703,74.2908,74.2996,28224.0
2021-08-24 13:25:00,84.08,84.08,84.04,84.08,21202.0,74.3085,74.3085,74.2731,74.3085,21202.0
2021-08-24 13:30:00,84.08,84.22,84.08,84.2,28274.0,74.3085,74.4322,74.3085,74.4145,28274.0
2021-08-24 13:35:00,84.21,84.32,84.2,84.29,12963.0,74.4234,74.5206,74.4145,74.4941,12963.0
2021-08-24 13:40:00,84.3,84.3,84.26,84.29,9711.0,74.5029,74.5029,74.4675,74.4941,9711.0
2021-08-24 13:45:00,84.28,84.33,84.28,84.32,19907.0,74.4852,74.5294,74.4852,74.5206,19907.0
2021-08-24 13:50:00,84.33,84.33,84.3,84.31,9022.0,74.5294,74.5294,74.5029,74.5117,9022.0
2021-08-24 13:55:00,84.31,84.35,84.27,84.32,14867.0,74.5117,74.5471,74.4764,74.5206,14867.0
2021-08-24 14:00:00,84.32,84.4,84.32,84.4,15439.0,74.5206,74.5913,74.5206,74.5913,15439.0
2021-08-24 14:05:00,84.4,84.4,84.35,84.37,13121.0,74.5913,74.5913,74.5471,74.5648,13121.0
2021-08-24 14:10:00,84.37,84.39,84.34,84.37,12070.0,74.5648,74.5824,74.5382,74.5648,12070.0
2021-08-24 14:15:00,84.38,84.41,84.34,84.36,18524.0,74.5736,74.6001,74.5382,74.5559,18524.0
2021-08-24 14:20:00,84.37,84.38,84.3,84.31,14484.0,74.5648,74.5736,74.5029,74.5117,14484.0
2021-08-24 14:25:00,84.32,84.33,84.25,84.27,14522.0,74.5206,74.5294,74.4587,74.4764,14522.0
2021-08-24 14:30:00,84.27,84.31,84.24,84.25,17677.0,74.4764,74.5117,74.4499,74.4587,17677.0
2021-08-24 14:35:00,84.25,84.26,84.21,84.23,19853.0,74.4587,74.4675,74.4234,74.441,19853.0
2021-08-24 14:40:00,84.22,84.25,84.19,84.19,16881.0,74.4322,74.4587,74.4057,74.4057,16881.0
2021-08-24 14:45:00,84.2,84.21,84.18,84.19,15578.0,74.4145,74.4234,74.3968,74.4057,15578.0
2021-08-24 14:50:00,84.2,84.21,84.17,84.18,18131.0,74.4145,74.4234,74.388,74.3968,18131.0
2021-08-24 14:55:00,84.17,84.21,84.17,84.19,19949.0,74.388,74.4234,74.388,74.4057,19949.0
2021-08-24 15:00:00,84.19,84.21,84.18,84.2,15353.0,74.4057,74.4234,74.3968,74.4145,15353.0
2021-08-24 15:05:00,84.2,84.21,84.15,84.15,24956.0,74.4145,74.4234,74.3703,74.3703,24956.0
2021-08-24 15:10:00,84.14,84.14,84.07,84.08,21783.0,74.3615,74.3615,74.2996,74.3085,21783.0
2021-08-24 15:15:00,84.08,84.09,84.01,84.04,69916.0,74.3085,74.3173,74.2466,74.2731,69916.0
2021-08-24 15:20:00,84.03,84.05,84.02,84.03,23699.0,74.2643,74.2819,74.2554,74.2643,23699.0
2021-08-24 15:25:00,84.03,84.03,83.95,83.98,42328.0,74.2643,74.2643,74.1936,74.2201,42328.0
2021-08-24 15:30:00,83.98,84.01,83.93,83.98,75892.0,74.2201,74.2466,74.1759,74.2201,75892.0
2021-08-24 15:35:00,83.98,83.98,83.82,83.83,70674.0,74.2201,74.2201,74.0787,74.0875,70674.0
2021-08-24 15:40:00,83.83,83.95,83.79,83.91,87991.0,74.0875,74.1936,74.0522,74.1582,87991.0
2021-08-24 15:45:00,83.9,83.95,83.88,83.95,49698.0,74.1494,74.1936,74.1317,74.1936,49698.0
2021-08-24 15:50:00,83.94,83.95,83.86,83.88,77275.0,74.1847,74.1936,74.114,74.1317,77275.0
2021-08-24 15:55:00,83.87,83.88,83.78,83.8,153257.0,74.1229,74.1317,74.0433,74.061,153257.0
2021-08-25 09:30:00,83.58,83.58,83.19,83.37,226092.0,73.8666,73.8666,73.5219,73.681,226092.0
2021-08-25 09:35:00,83.39,83.42,83.11,83.22,50772.0,73.6986,73.7252,73.4512,73.5484,50772.0
2021-08-25 09:40:00,83.21,83.22,82.96,83.13,79443.0,73.5396,73.5484,73.3186,73.4689,79443.0
2021-08-25 09:45:00,83.13,83.38,83.08,83.28,74203.0,73.4689,73.6898,73.4247,73.6014,74203.0
2021-08-25 09:50:00,83.29,83.37,83.14,83.28,49725.0,73.6103,73.681,73.4777,73.6014,49725.0
2021-08-25 09:55:00,83.28,83.32,83.18,83.27,33134.0,73.6014,73.6368,73.5131,73.5926,33134.0
2021-08-25 10:00:00,83.3,83.46,83.3,83.4,27103.0,73.6191,73.7605,73.6191,73.7075,27103.0
2021-08-25 10:05:00,83.42,83.6,83.4,83.59,33863.0,73.7252,73.8842,73.7075,73.8754,33863.0
2021-08-25 10:10:00,83.59,83.61,83.46,83.46,20172.0,73.8754,73.8931,73.7605,73.7605,20172.0
2021-08-25 10:15:00,83.46,83.49,83.31,83.46,36897.0,73.7605,73.787,73.6279,73.7605,36897.0
2021-08-25 10:20:00,83.46,83.56,83.42,83.5,23699.0,73.7605,73.8489,73.7252,73.7959,23699.0
2021-08-25 10:25:00,83.51,83.56,83.48,83.5,23580.0,73.8047,73.8489,73.7782,73.7959,23580.0
2021-08-25 10:30:00,83.5,83.65,83.47,83.6,36636.0,73.7959,73.9284,73.7694,73.8842,36636.0
2021-08-25 10:35:00,83.59,83.66,83.56,83.58,17437.0,73.8754,73.9373,73.8489,73.8666,17437.0
2021-08-25 10:40:00,83.59,83.69,83.59,83.65,26174.0,73.8754,73.9638,73.8754,73.9284,26174.0
2021-08-25 10:45:00,83.65,83.78,83.63,83.74,23866.0,73.9284,74.0433,73.9108,74.008,23866.0
2021-08-25 10:50:00,83.75,83.77,83.69,83.72,12961.0,74.0168,74.0345,73.9638,73.9903,12961.0
2021-08-25 10:55:00,83.7,83.76,83.63,83.73,16166.0,73.9726,74.0256,73.9108,73.9991,16166.0
2021-08-25 11:00:00,83.73,83.74,83.66,83.67,15600.0,73.9991,74.008,73.9373,73.9461,15600.0
2021-08-25 11:05:00,83.66,83.81,83.63,83.81,19096.0,73.9373,74.0698,73.9108,74.0698,19096.0
2021-08-25 11:10:00,83.81,83.85,83.8,83.85,19629.0,74.0698,74.1052,74.061,74.1052,19629.0
2021-08-25 11:15:00,83.85,83.85,83.75,83.76,20986.0,74.1052,74.1052,74.0168,74.0256,20986.0
2021-08-25 11:20:00,83.76,83.82,83.75,83.76,13197.0,74.0256,74.0787,74.0168,74.0256,13197.0
2021-08-25 11:25:00,83.77,83.82,83.77,83.81,14526.0,74.0345,74.0787,74.0345,74.0698,14526.0
2021-08-25 11:30:00,83.83,83.94,83.8,83.94,21507.0,74.0875,74.1847,74.061,74.1847,21507.0
2021-08-25 11:35:00,83.95,83.95,83.85,83.9,22151.0,74.1936,74.1936,74.1052,74.1494,22151.0
2021-08-25 11:40:00,83.89,83.92,83.85,83.9,17556.0,74.1405,74.1671,74.1052,74.1494,17556.0
2021-08-25 11:45:00,83.9,83.95,83.87,83.92,18844.0,74.1494,74.1936,74.1229,74.1671,18844.0
2021-08-25 11:50:00,83.94,84.0,83.92,84.0,20666.0,74.1847,74.2378,74.1671,74.2378,20666.0
2021-08-25 11:55:00,83.99,84.05,83.98,83.98,21125.0,74.2289,74.2819,74.2201,74.2201,21125.0
2021-08-25 12:00:00,83.99,84.08,83.98,84.05,24522.0,74.2289,74.3085,74.2201,74.2819,24522.0
2021-08-25 12:05:00,84.07,84.1,83.99,84.06,24679.0,74.2996,74.3261,74.2289,74.2908,24679.0
2021-08-25 12:10:00,84.07,84.16,84.06,84.11,15959.0,74.2996,74.3792,74.2908,74.335,15959.0
2021-08-25 12:15:00,84.11,84.12,84.07,84.09,10097.0,74.335,74.3438,74.2996,74.3173,10097.0
2021-08-25 12:20:00,84.1,84.11,84.05,84.1,17817.0,74.3261,74.335,74.2819,74.3261,17817.0
2021-08-25 12:25:00,84.11,84.12,84.09,84.09,12132.0,74.335,74.3438,74.3173,74.3173,12132.0
2021-08-25 12:30:00,84.09,84.12,84.08,84.09,11333.0,74.3173,74.3438,74.3085,74.3173,11333.0
2021-08-25 12:35:00,84.09,84.1,84.05,84.07,11564.0,74.3173,74.3261,74.2819,74.2996,11564.0
2021-08-25 12:40:00,84.06,84.09,84.04,84.05,18162.0,74.2908,74.3173,74.2731,74.2819,18162.0
2021-08-25 12:45:00,84.04,84.05,84.02,84.04,12057.0,74.2731,74.2819,74.2554,74.2731,12057.0
2021-08-25 12:50:00,84.04,84.05,84.0,84.0,9176.0,74.2731,74.2819,74.2378,74.2378,9176.0
2021-08-25 12:55:00,84.01,84.02,83.98,84.0,17599.0,74.2466,74.2554,74.2201,74.2378,17599.0
2021-08-25 13:00:00,84.02,84.12,84.01,84.07,38974.0,74.2554,74.3438,74.2466,74.2996,38974.0
2021-08-25 13:05:00,84.07,84.19,84.07,84.14,30612.0,74.2996,74.4057,74.2996,74.3615,30612.0
2021-08-25 13:10:00,84.12,84.14,84.06,84.11,14569.0,74.3438,74.3615,74.2908,74.335,14569.0
2021-08-25 13:15:00,84.1,84.11,84.05,84.09,63121.0,74.3261,74.335,74.2819,74.3173,63121.0
2021-08-25 13:20:00,84.09,84.11,84.06,84.09,12197.0,74.3173,74.335,74.2908,74.3173,12197.0
2021-08-25 13:25:00,84.09,84.09,84.01,84.04,9804.0,74.3173,74.3173,74.2466,74.2731,9804.0
2021-08-25 13:30:00,84.03,84.05,84.0,84.01,17111.0,74.2643,74.2819,74.2378,74.2466,17111.0
2021-08-25 13:35:00,84.01,84.05,83.98,84.04,13471.0,74.2466,74.2819,74.2201,74.2731,13471.0
2021-08-25 13:40:00,84.05,84.08,84.02,84.07,7430.0,74.2819,74.3085,74.2554,74.2996,7430.0
2021-08-25 13:45:00,84.08,84.08,84.05,84.08,12124.0,74.3085,74.3085,74.2819,74.3085,12124.0
2021-08-25 13:50:00,84.08,84.1,84.05,84.06,11992.0,74.3085,74.3261,74.2819,74.2908,11992.0
2021-08-25 13:55:00,84.06,84.06,83.99,84.01,36644.0,74.2908,74.2908,74.2289,74.2466,36644.0
2021-08-25 14:00:00,84.01,84.01,83.96,83.96,13476.0,74.2466,74.2466,74.2024,74.2024,13476.0
2021-08-25 14:05:00,83.96,83.99,83.92,83.94,18253.0,74.2024,74.2289,74.1671,74.1847,18253.0
2021-08-25 14:10:00,83.93,83.95,83.91,83.94,7928.0,74.1759,74.1936,74.1582,74.1847,7928.0
2021-08-25 14:15:00,83.94,83.97,83.92,83.92,11815.0,74.1847,74.2112,74.1671,74.1671,11815.0
2021-08-25 14:20:00,83.92,83.98,83.92,83.94,11395.0,74.1671,74.2201,74.1671,74.1847,11395.0
2021-08-25 14:25:00,83.94,83.95,83.9,83.92,10073.0,74.1847,74.1936,74.1494,74.1671,10073.0
2021-08-25 14:30:00,83.91,83.91,83.87,83.89,17941.0,74.1582,74.1582,74.1229,74.1405,17941.0
2021-08-25 14:35:00,83.89,83.9,83.84,83.85,10908.0,74.1405,74.1494,74.0964,74.1052,10908.0
2021-08-25 14:40:00,83.83,83.86,83.81,83.82,14986.0,74.0875,74.114,74.0698,74.0787,14986.0
2021-08-25 14:45:00,83.83,83.84,83.79,83.8,15840.0,74.0875,74.0964,74.0522,74.061,15840.0
2021-08-25 14:50:00,83.79,83.86,83.79,83.84,10960.0,74.0522,74.114,74.0522,74.0964,10960.0
2021-08-25 14:55:00,83.84,83.86,83.81,83.84,11353.0,74.0964,74.114,74.0698,74.0964,11353.0
2021-08-25 15:00:00,83.85,83.85,83.76,83.78,20163.0,74.1052,74.1052,74.0256,74.0433,20163.0
2021-08-25 15:05:00,83.78,83.8,83.76,83.77,25144.0,74.0433,74.061,74.0256,74.0345,25144.0
2021-08-25 15:10:00,83.77,83.78,83.68,83.73,22076.0,74.0345,74.0433,73.9549,73.9991,22076.0
2021-08-25 15:15:00,83.73,83.74,83.66,83.69,15290.0,73.9991,74.008,73.9373,73.9638,15290.0
2021-08-25 15:20:00,83.68,83.73,83.65,83.71,24923.0,73.9549,73.9991,73.9284,73.9815,24923.0
2021-08-25 15:25:00,83.72,83.72,83.64,83.64,26518.0,73.9903,73.9903,73.9196,73.9196,26518.0
2021-08-25 15:30:00,83.64,83.65,83.61,83.62,25988.0,73.9196,73.9284,73.8931,73.9019,25988.0
2021-08-25 15:35:00,83.63,83.69,83.62,83.63,45139.0,73.9108,73.9638,73.9019,73.9108,45139.0
2021-08-25 15:40:00,83.63,83.69,83.6,83.67,48045.0,73.9108,73.9638,73.8842,73.9461,48045.0
2021-08-25 15:45:00,83.67,83.71,83.64,83.67,37535.0,73.9461,73.9815,73.9196,73.9461,37535.0
2021-08-25 15:50:00,83.67,83.68,83.57,83.63,148218.0,73.9461,73.9549,73.8577,73.9108,148218.0
2021-08-25 15:55:00,83.64,83.66,83.54,83.57,222591.0,73.9196,73.9373,73.8312,73.8577,222591.0
2021-08-26 09:30:00,83.79,83.79,83.44,83.54,61088.0,74.0522,74.0522,73.7428,73.8312,61088.0
2021-08-26 09:35:00,83.53,83.55,83.3,83.39,15355.0,73.8224,73.8401,73.6191,73.6986,15355.0
2021-08-26 09:40:00,83.4,83.47,83.23,83.37,27589.0,73.7075,73.7694,73.5572,73.681,27589.0
2021-08-26 09:45:00,83.39,83.5,83.31,83.45,16856.0,73.6986,73.7959,73.6279,73.7517,16856.0
2021-08-26 09:50:00,83.47,83.5,83.3,83.37,10657.0,73.7694,73.7959,73.6191,73.681,10657.0
2021-08-26 09:55:00,83.36,83.36,83.14,83.16,17426.0,73.6721,73.6721,73.4777,73.4954,17426.0
2021-08-26 10:00:00,83.17,83.19,82.93,82.99,33829.0,73.5042,73.5219,73.2921,73.3451,33829.0
2021-08-26 10:05:00,83.0,83.03,82.84,82.94,21615.0,73.354,73.3805,73.2126,73.3009,21615.0
2021-08-26 10:10:00,82.95,83.09,82.94,83.05,23825.0,73.3098,73.4335,73.3009,73.3982,23825.0
2021-08-26 10:15:00,83.09,83.14,83.03,83.08,20387.0,73.4335,73.4777,73.3805,73.4247,20387.0
2021-08-26 10:20:00,83.07,83.1,83.01,83.08,17640.0,73.4158,73.4424,73.3628,73.4247,17640.0
2021-08-26 10:25:00,83.07,83.13,82.88,83.05,34984.0,73.4158,73.4689,73.2479,73.3982,34984.0
2021-08-26 10:30:00,83.05,83.05,82.93,82.95,31547.0,73.3982,73.3982,73.2921,73.3098,31547.0
2021-08-26 10:35:00,82.96,83.08,82.91,83.04,38327.0,73.3186,73.4247,73.2744,73.3893,38327.0
2021-08-26 10:40:00,83.04,83.04,82.96,82.97,23861.0,73.3893,73.3893,73.3186,73.3275,23861.0
2021-08-26 10:45:00,82.98,83.06,82.89,82.94,54322.0,73.3363,73.407,73.2568,73.3009,54322.0
2021-08-26 10:50:00,82.93,82.94,82.77,82.78,30553.0,73.2921,73.3009,73.1507,73.1595,30553.0
2021-08-26 10:55:00,82.76,82.79,82.68,82.68,48834.0,73.1419,73.1684,73.0712,73.0712,48834.0
2021-08-26 11:00:00,82.67,82.67,82.59,82.64,58257.0,73.0623,73.0623,72.9916,73.0358,58257.0
2021-08-26 11:05:00,82.64,82.78,82.62,82.76,26561.0,73.0358,73.1595,73.0181,73.1419,26561.0
2021-08-26 11:10:00,82.75,82.79,82.69,82.69,29685.0,73.133,73.1684,73.08,73.08,29685.0
2021-08-26 11:15:00,82.69,82.7,82.64,82.67,23427.0,73.08,73.0888,73.0358,73.0623,23427.0
2021-08-26 11:20:00,82.67,82.77,82.67,82.72,24292.0,73.0623,73.1507,73.0623,73.1065,24292.0
2021-08-26 11:25:00,82.72,82.88,82.7,82.82,21090.0,73.1065,73.2479,73.0888,73.1949,21090.0
2021-08-26 11:30:00,82.83,82.88,82.78,82.87,52482.0,73.2037,73.2479,73.1595,73.2391,52482.0
2021-08-26 11:35:00,82.88,82.88,82.82,82.84,35118.0,73.2479,73.2479,73.1949,73.2126,35118.0
2021-08-26 11:40:00,82.82,82.86,82.82,82.83,31629.0,73.1949,73.2302,73.1949,73.2037,31629.0
2021-08-26 11:45:00,82.83,82.93,82.81,82.92,24754.0,73.2037,73.2921,73.1861,73.2833,24754.0
2021-08-26 11:50:00,82.92,82.99,82.91,82.96,24837.0,73.2833,73.3451,73.2744,73.3186,24837.0
2021-08-26 11:55:00,82.96,82.98,82.87,82.88,21161.0,73.3186,73.3363,73.2391,73.2479,21161.0
2021-08-26 12:00:00,82.88,82.95,82.87,82.94,11911.0,73.2479,73.3098,73.2391,73.3009,11911.0
2021-08-26 12:05:00,82.94,83.06,82.94,83.06,25027.0,73.3009,73.407,73.3009,73.407,25027.0
2021-08-26 12:10:00,83.06,83.07,82.97,82.98,22544.0,73.407,73.4158,73.3275,73.3363,22544.0
2021-08-26 12:15:00,82.98,82.99,82.92,82.92,14556.0,73.3363,73.3451,73.2833,73.2833,14556.0
2021-08-26 12:20:00,82.93,82.93,82.87,82.87,15377.0,73.2921,73.2921,73.2391,73.2391,15377.0
2021-08-26 12:25:00,82.87,82.92,82.85,82.88,12279.0,73.2391,73.2833,73.2214,73.2479,12279.0
2021-08-26 12:30:00,82.87,82.88,82.81,82.85,27946.0,73.2391,73.2479,73.1861,73.2214,27946.0
2021-08-26 12:35:00,82.85,82.91,82.85,82.88,11826.0,73.2214,73.2744,73.2214,73.2479,11826.0
2021-08-26 12:40:00,82.88,82.89,82.82,82.85,15818.0,73.2479,73.2568,73.1949,73.2214,15818.0
2021-08-26 12:45:00,82.85,82.87,82.84,82.86,16898.0,73.2214,73.2391,73.2126,73.2302,16898.0
2021-08-26 12:50:00,82.85,82.85,82.77,82.81,61057.0,73.2214,73.2214,73.1507,73.1861,61057.0
2021-08-26 12:55:00,82.83,82.86,82.77,82.78,27089.0,73.2037,73.2302,73.1507,73.1595,27089.0
2021-08-26 13:00:00,82.79,82.82,82.77,82.79,27448.0,73.1684,73.1949,73.1507,73.1684,27448.0
2021-08-26 13:05:00,82.79,82.84,82.77,82.79,22303.0,73.1684,73.2126,73.1507,73.1684,22303.0
2021-08-26 13:10:00,82.79,82.83,82.78,82.82,15411.0,73.1684,73.2037,73.1595,73.1949,15411.0
2021-08-26 13:15:00,82.82,82.83,82.78,82.8,14446.0,73.1949,73.2037,73.1595,73.1772,14446.0
2021-08-26 13:20:00,82.79,82.79,82.66,82.66,20817.0,73.1684,73.1684,73.0535,73.0535,20817.0
2021-08-26 13:25:00,82.67,82.68,82.64,82.64,27908.0,73.0623,73.0712,73.0358,73.0358,27908.0
2021-08-26 13:30:00,82.64,82.67,82.63,82.65,16557.0,73.0358,73.0623,73.027,73.0447,16557.0
2021-08-26 13:35:00,82.64,82.75,82.62,82.72,28193.0,73.0358,73.133,73.0181,73.1065,28193.0
2021-08-26 13:40:00,82.7,82.73,82.68,82.7,14967.0,73.0888,73.1154,73.0712,73.0888,14967.0
2021-08-26 13:45:00,82.69,82.72,82.67,82.7,24175.0,73.08,73.1065,73.0623,73.0888,24175.0
2021-08-26 13:50:00,82.7,82.73,82.67,82.67,51275.0,73.0888,73.1154,73.0623,73.0623,51275.0
2021-08-26 13:55:00,82.67,82.69,82.62,82.63,37879.0,73.0623,73.08,73.0181,73.027,37879.0
2021-08-26 14:00:00,82.63,82.64,82.55,82.57,23971.0,73.027,73.0358,72.9563,72.9739,23971.0
2021-08-26 14:05:00,82.58,82.58,82.5,82.53,38760.0,72.9828,72.9828,72.9121,72.9386,38760.0
2021-08-26 14:10:00,82.52,82.54,82.49,82.53,46727.0,72.9298,72.9474,72.9032,72.9386,46727.0
2021-08-26 14:15:00,82.54,82.57,82.51,82.56,24947.0,72.9474,72.9739,72.9209,72.9651,24947.0
2021-08-26 14:20:00,82.56,82.66,82.56,82.66,27695.0,72.9651,73.0535,72.9651,73.0535,27695.0
2021-08-26 14:25:00,82.66,82.68,82.6,82.6,20448.0,73.0535,73.0712,73.0005,73.0005,20448.0
2021-08-26 14:30:00,82.59,82.63,82.54,82.61,24978.0,72.9916,73.027,72.9474,73.0093,24978.0
2021-08-26 14:35:00,82.61,82.66,82.58,82.66,12255.0,73.0093,73.0535,72.9828,73.0535,12255.0
2021-08-26 14:40:00,82.66,82.71,82.63,82.64,46188.0,73.0535,73.0977,73.027,73.0358,46188.0
2021-08-26 14:45:00,82.64,82.69,82.61,82.62,20134.0,73.0358,73.08,73.0093,73.0181,20134.0
2021-08-26 14:50:00,82.63,82.64,82.58,82.61,22687.0,73.027,73.0358,72.9828,73.0093,22687.0
2021-08-26 14:55:00,82.61,82.64,82.58,82.64,23960.0,73.0093,73.0358,72.9828,73.0358,23960.0
2021-08-26 15:00:00,82.64,82.84,82.62,82.84,32275.0,73.0358,73.2126,73.0181,73.2126,32275.0
2021-08-26 15:05:00,82.84,82.85,82.74,82.75,20596.0,73.2126,73.2214,73.1242,73.133,20596.0
2021-08-26 15:10:00,82.73,82.79,82.71,82.76,54005.0,73.1154,73.1684,73.0977,73.1419,54005.0
2021-08-26 15:15:00,82.76,82.9,82.73,82.88,53606.0,73.1419,73.2656,73.1154,73.2479,53606.0
2021-08-26 15:20:00,82.88,83.01,82.86,82.94,86727.0,73.2479,73.3628,73.2302,73.3009,86727.0
2021-08-26 15:25:00,82.94,82.99,82.89,82.91,90192.0,73.3009,73.3451,73.2568,73.2744,90192.0
2021-08-26 15:30:00,82.92,83.11,82.9,83.1,98821.0,73.2833,73.4512,73.2656,73.4424,98821.0
2021-08-26 15:35:00,83.1,83.13,82.95,82.99,81369.0,73.4424,73.4689,73.3098,73.3451,81369.0
2021-08-26 15:40:00,83.0,83.1,82.97,83.01,72207.0,73.354,73.4424,73.3275,73.3628,72207.0
2021-08-26 15:45:00,83.02,83.09,82.96,83.03,67343.0,73.3717,73.4335,73.3186,73.3805,67343.0
2021-08-26 15:50:00,83.03,83.08,82.98,83.03,99052.0,73.3805,73.4247,73.3363,73.3805,99052.0
2021-08-26 15:55:00,83.03,83.09,82.98,83.06,293948.0,73.3805,73.4335,73.3363,73.407,293948.0
2021-08-27 09:30:00,83.32,83.32,83.05,83.23,76800.0,73.6368,73.6368,73.3982,73.5572,76800.0
2021-08-27 09:35:00,83.23,83.39,83.22,83.38,33505.0,73.5572,73.6986,73.5484,73.6898,33505.0
2021-08-27 09:40:00,83.4,83.46,83.32,83.36,32549.0,73.7075,73.7605,73.6368,73.6721,32549.0
2021-08-27 09:45:00,83.38,83.65,83.38,83.63,29755.0,73.6898,73.9284,73.6898,73.9108,29755.0
2021-08-27 09:50:00,83.65,83.78,83.45,83.47,44462.0,73.9284,74.0433,73.7517,73.7694,44462.0
2021-08-27 09:55:00,83.45,83.45,83.14,83.15,44098.0,73.7517,73.7517,73.4777,73.4865,44098.0
2021-08-27 10:00:00,83.15,83.45,83.04,83.45,44546.0,73.4865,73.7517,73.3893,73.7517,44546.0
2021-08-27 10:05:00,83.47,83.48,83.21,83.22,43955.0,73.7694,73.7782,73.5396,73.5484,43955.0
2021-08-27 10:10:00,83.22,83.33,83.18,83.22,38127.0,73.5484,73.6456,73.5131,73.5484,38127.0
2021-08-27 10:15:00,83.22,83.33,83.2,83.29,35526.0,73.5484,73.6456,73.5307,73.6103,35526.0
2021-08-27 10:20:00,83.3,83.34,83.22,83.29,33923.0,73.6191,73.6545,73.5484,73.6103,33923.0
2021-08-27 10:25:00,83.29,83.29,83.2,83.27,29779.0,73.6103,73.6103,73.5307,73.5926,29779.0
2021-08-27 10:30:00,83.28,83.3,83.23,83.27,31269.0,73.6014,73.6191,73.5572,73.5926,31269.0
2021-08-27 10:35:00,83.28,83.36,83.18,83.26,47939.0,73.6014,73.6721,73.5131,73.5838,47939.0
2021-08-27 10:40:00,83.26,83.27,83.15,83.21,23068.0,73.5838,73.5926,73.4865,73.5396,23068.0
2021-08-27 10:45:00,83.2,83.28,83.18,83.24,34336.0,73.5307,73.6014,73.5131,73.5661,34336.0
2021-08-27 10:50:00,83.24,83.29,83.14,83.29,114599.0,73.5661,73.6103,73.4777,73.6103,114599.0
2021-08-27 10:55:00,83.29,83.32,83.21,83.31,19873.0,73.6103,73.6368,73.5396,73.6279,19873.0
2021-08-27 11:00:00,83.31,83.33,83.22,83.28,39558.0,73.6279,73.6456,73.5484,73.6014,39558.0
2021-08-27 11:05:00,83.29,83.49,83.28,83.43,40541.0,73.6103,73.787,73.6014,73.734,40541.0
2021-08-27 11:10:00,83.42,83.43,83.34,83.37,36037.0,73.7252,73.734,73.6545,73.681,36037.0
2021-08-27 11:15:00,83.36,83.36,83.24,83.28,30081.0,73.6721,73.6721,73.5661,73.6014,30081.0
2021-08-27 11:20:00,83.29,83.39,83.26,83.38,33610.0,73.6103,73.6986,73.5838,73.6898,33610.0
2021-08-27 11:25:00,83.38,83.39,83.3,83.35,37626.0,73.6898,73.6986,73.6191,73.6633,37626.0
2021-08-27 11:30:00,83.35,83.39,83.3,83.39,55261.0,73.6633,73.6986,73.6191,73.6986,55261.0
2021-08-27 11:35:00,83.4,83.47,83.38,83.47,11883.0,73.7075,73.7694,73.6898,73.7694,11883.0
2021-08-27 11:40:00,83.47,83.5,83.44,83.46,15598.0,73.7694,73.7959,73.7428,73.7605,15598.0
2021-08-27 11:45:00,83.46,83.48,83.42,83.43,14312.0,73.7605,73.7782,73.7252,73.734,14312.0
2021-08-27 11:50:00,83.43,83.43,83.39,83.42,11919.0,73.734,73.734,73.6986,73.7252,11919.0
2021-08-27 11:55:00,83.43,83.45,83.38,83.4,33044.0,73.734,73.7517,73.6898,73.7075,33044.0
2021-08-27 12:00:00,83.4,83.43,83.37,83.37,10670.0,73.7075,73.734,73.681,73.681,10670.0
2021-08-27 12:05:00,83.38,83.42,83.37,83.41,10204.0,73.6898,73.7252,73.681,73.7163,10204.0
2021-08-27 12:10:00,83.41,83.49,83.41,83.47,15411.0,73.7163,73.787,73.7163,73.7694,15411.0
2021-08-27 12:15:00,83.46,83.55,83.46,83.54,23393.0,73.7605,73.8401,73.7605,73.8312,23393.0
2021-08-27 12:20:00,83.54,83.62,83.51,83.62,15986.0,73.8312,73.9019,73.8047,73.9019,15986.0
2021-08-27 12:25:00,83.62,83.72,83.62,83.66,52364.0,73.9019,73.9903,73.9019,73.9373,52364.0
2021-08-27 12:30:00,83.66,83.69,83.63,83.65,13285.0,73.9373,73.9638,73.9108,73.9284,13285.0
2021-08-27 12:35:00,83.66,83.67,83.57,83.6,24672.0,73.9373,73.9461,73.8577,73.8842,24672.0
2021-08-27 12:40:00,83.6,83.62,83.54,83.55,17734.0,73.8842,73.9019,73.8312,73.8401,17734.0
2021-08-27 12:45:00,83.54,83.56,83.53,83.54,7118.0,73.8312,73.8489,73.8224,73.8312,7118.0
2021-08-27 12:50:00,83.54,83.66,83.54,83.66,24284.0,73.8312,73.9373,73.8312,73.9373,24284.0
2021-08-27 12:55:00,83.67,83.68,83.64,83.68,25087.0,73.9461,73.9549,73.9196,73.9549,25087.0
2021-08-27 13:00:00,83.67,83.67,83.6,83.62,11211.0,73.9461,73.9461,73.8842,73.9019,11211.0
2021-08-27 13:05:00,83.62,83.65,83.61,83.63,11224.0,73.9019,73.9284,73.8931,73.9108,11224.0
2021-08-27 13:10:00,83.63,83.63,83.57,83.57,9258.0,73.9108,73.9108,73.8577,73.8577,9258.0
2021-08-27 13:15:00,83.58,83.58,83.53,83.54,10541.0,73.8666,73.8666,73.8224,73.8312,10541.0
2021-08-27 13:20:00,83.53,83.57,83.52,83.56,9310.0,73.8224,73.8577,73.8135,73.8489,9310.0
2021-08-27 13:25:00,83.55,83.57,83.5,83.51,7670.0,73.8401,73.8577,73.7959,73.8047,7670.0
2021-08-27 13:30:00,83.5,83.51,83.46,83.47,11251.0,73.7959,73.8047,73.7605,73.7694,11251.0
2021-08-27 13:35:00,83.48,83.51,83.41,83.42,19178.0,73.7782,73.8047,73.7163,73.7252,19178.0
2021-08-27 13:40:00,83.42,83.44,83.3,83.31,22903.0,73.7252,73.7428,73.6191,73.6279,22903.0
2021-08-27 13:45:00,83.3,83.35,83.29,83.33,21251.0,73.6191,73.6633,73.6103,73.6456,21251.0
2021-08-27 13:50:00,83.32,83.35,83.31,83.32,12824.0,73.6368,73.6633,73.6279,73.6368,12824.0
2021-08-27 13:55:00,83.33,83.34,83.29,83.34,9780.0,73.6456,73.6545,73.6103,73.6545,9780.0
2021-08-27 14:00:00,83.33,83.34,83.2,83.23,34307.0,73.6456,73.6545,73.5307,73.5572,34307.0
2021-08-27 14:05:00,83.23,83.31,83.21,83.31,21817.0,73.5572,73.6279,73.5396,73.6279,21817.0
2021-08-27 14:10:00,83.32,83.35,83.3,83.31,18195.0,73.6368,73.6633,73.6191,73.6279,18195.0
2021-08-27 14:15:00,83.3,83.33,83.29,83.32,18884.0,73.6191,73.6456,73.6103,73.6368,18884.0
2021-08-27 14:20:00,83.32,83.34,83.26,83.3,22373.0,73.6368,73.6545,73.5838,73.6191,22373.0
2021-08-27 14:25:00,83.3,83.31,83.27,83.29,21658.0,73.6191,73.6279,73.5926,73.6103,21658.0
2021-08-27 14:30:00,83.29,83.32,83.27,83.29,21092.0,73.6103,73.6368,73.5926,73.6103,21092.0
2021-08-27 14:35:00,83.29,83.31,83.26,83.28,18484.0,73.6103,73.6279,73.5838,73.6014,18484.0
2021-08-27 14:40:00,83.28,83.32,83.26,83.3,29880.0,73.6014,73.6368,73.5838,73.6191,29880.0
2021-08-27 14:45:00,83.3,83.38,83.28,83.38,37954.0,73.6191,73.6898,73.6014,73.6898,37954.0
2021-08-27 14:50:00,83.38,83.49,83.37,83.45,23900.0,73.6898,73.787,73.681,73.7517,23900.0
2021-08-27 14:55:00,83.45,83.48,83.4,83.41,11674.0,73.7517,73.7782,73.7075,73.7163,11674.0
2021-08-27 15:00:00,83.41,83.44,83.37,83.44,36535.0,73.7163,73.7428,73.681,73.7428,36535.0
2021-08-27 15:05:00,83.44,83.44,83.39,83.4,13835.0,73.7428,73.7428,73.6986,73.7075,13835.0
2021-08-27 15:10:00,83.39,83.41,83.35,83.38,23115.0,73.6986,73.7163,73.6633,73.6898,23115.0
2021-08-27 15:15:00,83.37,83.4,83.36,83.38,42287.0,73.681,73.7075,73.6721,73.6898,42287.0
2021-08-27 15:20:00,83.38,83.46,83.36,83.44,31817.0,73.6898,73.7605,73.6721,73.7428,31817.0
2021-08-27 15:25:00,83.45,83.51,83.44,83.49,26834.0,73.7517,73.8047,73.7428,73.787,26834.0
2021-08-27 15:30:00,83.49,83.53,83.43,83.48,34560.0,73.787,73.8224,73.734,73.7782,34560.0
2021-08-27 15:35:00,83.47,83.56,83.45,83.56,52334.0,73.7694,73.8489,73.7517,73.8489,52334.0
2021-08-27 15:40:00,83.55,83.65,83.54,83.64,104371.0,73.8401,73.9284,73.8312,73.9196,104371.0
2021-08-27 15:45:00,83.63,83.72,83.61,83.62,105871.0,73.9108,73.9903,73.8931,73.9019,105871.0
2021-08-27 15:50:00,83.63,83.67,83.58,83.62,124568.0,73.9108,73.9461,73.8666,73.9019,124568.0
2021-08-27 15:55:00,83.62,83.78,83.54,83.7,426757.0,73.9019,74.0433,73.8312,73.9726,426757.0
2021-08-30 09:30:00,83.94,83.99,83.57,83.62,78699.0,74.1847,74.2289,73.8577,73.9019,78699.0
2021-08-30 09:35:00,83.62,83.64,83.49,83.56,22139.0,73.9019,73.9196,73.787,73.8489,22139.0
2021-08-30 09:40:00,83.55,83.64,83.41,83.53,47243.0,73.8401,73.9196,73.7163,73.8224,47243.0
2021-08-30 09:45:00,83.54,83.83,83.54,83.71,29682.0,73.8312,74.0875,73.8312,73.9815,29682.0
2021-08-30 09:50:00,83.7,83.8,83.68,83.7,19195.0,73.9726,74.061,73.9549,73.9726,19195.0
2021-08-30 09:55:00,83.68,83.82,83.67,83.73,76302.0,73.9549,74.0787,73.9461,73.9991,76302.0
2021-08-30 10:00:00,83.73,83.77,83.58,83.62,91676.0,73.9991,74.0345,73.8666,73.9019,91676.0
2021-08-30 10:05:00,83.62,83.8,83.62,83.75,35601.0,73.9019,74.061,73.9019,74.0168,35601.0
2021-08-30 10:10:00,83.74,83.77,83.68,83.75,33642.0,74.008,74.0345,73.9549,74.0168,33642.0
2021-08-30 10:15:00,83.74,83.85,83.72,83.82,24582.0,74.008,74.1052,73.9903,74.0787,24582.0
2021-08-30 10:20:00,83.82,83.84,83.78,83.82,17982.0,74.0787,74.0964,74.0433,74.0787,17982.0
2021-08-30 10:25:00,83.83,83.84,83.74,83.77,21451.0,74.0875,74.0964,74.008,74.0345,21451.0
2021-08-30 10:30:00,83.77,83.81,83.73,83.8,22710.0,74.0345,74.0698,73.9991,74.061,22710.0
2021-08-30 10:35:00,83.8,83.87,83.77,83.86,17739.0,74.061,74.1229,74.0345,74.114,17739.0
2021-08-30 10:40:00,83.9,84.11,83.89,84.11,41304.0,74.1494,74.335,74.1405,74.335,41304.0
2021-08-30 10:45:00,84.12,84.15,84.09,84.14,25664.0,74.3438,74.3703,74.3173,74.3615,25664.0
2021-08-30 10:50:00,84.14,84.14,84.07,84.09,25105.0,74.3615,74.3615,74.2996,74.3173,25105.0
2021-08-30 10:55:00,84.1,84.15,84.06,84.13,30270.0,74.3261,74.3703,74.2908,74.3526,30270.0
2021-08-30 11:00:00,84.12,84.12,84.07,84.09,26096.0,74.3438,74.3438,74.2996,74.3173,26096.0
2021-08-30 11:05:00,84.09,84.25,84.08,84.25,27602.0,74.3173,74.4587,74.3085,74.4587,27602.0
2021-08-30 11:10:00,84.24,84.3,84.21,84.29,16324.0,74.4499,74.5029,74.4234,74.4941,16324.0
2021-08-30 11:15:00,84.27,84.37,84.27,84.34,25725.0,74.4764,74.5648,74.4764,74.5382,25725.0
2021-08-30 11:20:00,84.34,84.34,84.17,84.17,17964.0,74.5382,74.5382,74.388,74.388,17964.0
2021-08-30 11:25:00,84.16,84.24,84.16,84.24,25727.0,74.3792,74.4499,74.3792,74.4499,25727.0
2021-08-30 11:30:00,84.24,84.38,84.22,84.31,32311.0,74.4499,74.5736,74.4322,74.5117,32311.0
2021-08-30 11:35:00,84.32,84.4,84.29,84.37,30255.0,74.5206,74.5913,74.4941,74.5648,30255.0
2021-08-30 11:40:00,84.37,84.43,84.33,84.41,26886.0,74.5648,74.6178,74.5294,74.6001,26886.0
2021-08-30 11:45:00,84.42,84.47,84.36,84.42,28211.0,74.6089,74.6531,74.5559,74.6089,28211.0
2021-08-30 11:50:00,84.4,84.42,84.35,84.35,24656.0,74.5913,74.6089,74.5471,74.5471,24656.0
2021-08-30 11:55:00,84.35,84.38,84.29,84.3,13293.0,74.5471,74.5736,74.4941,74.5029,13293.0
2021-08-30 12:00:00,84.3,84.39,84.29,84.38,27303.0,74.5029,74.5824,74.4941,74.5736,27303.0
2021-08-30 12:05:00,84.37,84.42,84.36,84.38,17764.0,74.5648,74.6089,74.5559,74.5736,17764.0
2021-08-30 12:10:00,84.37,84.47,84.35,84.45,38835.0,74.5648,74.6531,74.5471,74.6355,38835.0
2021-08-30 12:15:00,84.44,84.46,84.37,84.38,18961.0,74.6266,74.6443,74.5648,74.5736,18961.0
2021-08-30 12:20:00,84.37,84.39,84.3,84.33,54840.0,74.5648,74.5824,74.5029,74.5294,54840.0
2021-08-30 12:25:00,84.34,84.42,84.28,84.36,58256.0,74.5382,74.6089,74.4852,74.5559,58256.0
2021-08-30 12:30:00,84.35,84.37,84.33,84.35,16152.0,74.5471,74.5648,74.5294,74.5471,16152.0
2021-08-30 12:35:00,84.34,84.39,84.34,84.36,12774.0,74.5382,74.5824,74.5382,74.5559,12774.0
2021-08-30 12:40:00,84.37,84.39,84.36,84.36,12162.0,74.5648,74.5824,74.5559,74.5559,12162.0
2021-08-30 12:45:00,84.35,84.38,84.33,84.38,11933.0,74.5471,74.5736,74.5294,74.5736,11933.0
2021-08-30 12:50:00,84.37,84.43,84.37,84.39,12837.0,74.5648,74.6178,74.5648,74.5824,12837.0
2021-08-30 12:55:00,84.38,84.39,84.35,84.38,25352.0,74.5736,74.5824,74.5471,74.5736,25352.0
2021-08-30 13:00:00,84.39,84.48,84.37,84.41,48306.0,74.5824,74.662,74.5648,74.6001,48306.0
2021-08-30 13:05:00,84.41,84.45,84.36,84.39,22047.0,74.6001,74.6355,74.5559,74.5824,22047.0
2021-08-30 13:10:00,84.38,84.38,84.3,84.33,49410.0,74.5736,74.5736,74.5029,74.5294,49410.0
2021-08-30 13:15:00,84.33,84.35,84.3,84.35,13014.0,74.5294,74.5471,74.5029,74.5471,13014.0
2021-08-30 13:20:00,84.33,84.39,84.33,84.37,22045.0,74.5294,74.5824,74.5294,74.5648,22045.0
2021-08-30 13:25:00,84.37,84.41,84.36,84.39,29517.0,74.5648,74.6001,74.5559,74.5824,29517.0
2021-08-30 13:30:00,84.39,84.44,84.38,84.43,28447.0,74.5824,74.6266,74.5736,74.6178,28447.0
2021-08-30 13:35:00,84.43,84.5,84.4,84.49,23526.0,74.6178,74.6796,74.5913,74.6708,23526.0
2021-08-30 13:40:00,84.49,84.51,84.46,84.48,21167.0,74.6708,74.6885,74.6443,74.662,21167.0
2021-08-30 13:45:00,84.48,84.48,84.43,84.47,37406.0,74.662,74.662,74.6178,74.6531,37406.0
2021-08-30 13:50:00,84.47,84.49,84.45,84.47,16776.0,74.6531,74.6708,74.6355,74.6531,16776.0
2021-08-30 13:55:00,84.45,84.49,84.43,84.47,16441.0,74.6355,74.6708,74.6178,74.6531,16441.0
2021-08-30 14:00:00,84.46,84.53,84.46,84.53,37315.0,74.6443,74.7062,74.6443,74.7062,37315.0
2021-08-30 14:05:00,84.52,84.57,84.49,84.52,94138.0,74.6973,74.7415,74.6708,74.6973,94138.0
2021-08-30 14:10:00,84.52,84.57,84.51,84.53,37905.0,74.6973,74.7415,74.6885,74.7062,37905.0
2021-08-30 14:15:00,84.54,84.58,84.53,84.56,27840.0,74.715,74.7504,74.7062,74.7327,27840.0
2021-08-30 14:20:00,84.57,84.57,84.52,84.53,57058.0,74.7415,74.7415,74.6973,74.7062,57058.0
2021-08-30 14:25:00,84.54,84.61,84.54,84.58,55803.0,74.715,74.7769,74.715,74.7504,55803.0
2021-08-30 14:30:00,84.58,84.59,84.53,84.54,39240.0,74.7504,74.7592,74.7062,74.715,39240.0
2021-08-30 14:35:00,84.55,84.56,84.5,84.5,36199.0,74.7238,74.7327,74.6796,74.6796,36199.0
2021-08-30 14:40:00,84.51,84.57,84.5,84.5,123686.0,74.6885,74.7415,74.6796,74.6796,123686.0
2021-08-30 14:45:00,84.51,84.59,84.5,84.55,62195.0,74.6885,74.7592,74.6796,74.7238,62195.0
2021-08-30 14:50:00,84.54,84.57,84.54,84.55,28475.0,74.715,74.7415,74.715,74.7238,28475.0
2021-08-30 14:55:00,84.55,84.58,84.54,84.57,19400.0,74.7238,74.7504,74.715,74.7415,19400.0
2021-08-30 15:00:00,84.58,84.69,84.53,84.63,108326.0,74.7504,74.8476,74.7062,74.7945,108326.0
2021-08-30 15:05:00,84.64,84.64,84.53,84.54,62191.0,74.8034,74.8034,74.7062,74.715,62191.0
2021-08-30 15:10:00,84.54,84.61,84.54,84.59,45075.0,74.715,74.7769,74.715,74.7592,45075.0
2021-08-30 15:15:00,84.6,84.64,84.58,84.64,39899.0,74.768,74.8034,74.7504,74.8034,39899.0
2021-08-30 15:20:00,84.64,84.66,84.61,84.62,59012.0,74.8034,74.8211,74.7769,74.7857,59012.0
2021-08-30 15:25:00,84.61,84.69,84.6,84.63,101332.0,74.7769,74.8476,74.768,74.7945,101332.0
2021-08-30 15:30:00,84.63,84.68,84.59,84.62,224345.0,74.7945,74.8387,74.7592,74.7857,224345.0
2021-08-30 15:35:00,84.62,84.66,84.53,84.53,196259.0,74.7857,74.8211,74.7062,74.7062,196259.0
2021-08-30 15:40:00,84.53,84.54,84.43,84.5,118274.0,74.7062,74.715,74.6178,74.6796,118274.0
2021-08-30 15:45:00,84.49,84.58,84.49,84.53,132041.0,74.6708,74.7504,74.6708,74.7062,132041.0
2021-08-30 15:50:00,84.52,84.58,84.48,84.57,312985.0,74.6973,74.7504,74.662,74.7415,312985.0
2021-08-30 15:55:00,84.56,84.66,84.44,84.62,807007.0,74.7327,74.8211,74.6266,74.7857,807007.0
2021-08-31 09:30:00,84.77,85.16,84.61,85.13,156251.0,74.9183,75.2629,74.7769,75.2364,156251.0
2021-08-31 09:35:00,85.15,85.52,85.13,85.29,89973.0,75.2541,75.5811,75.2364,75.3778,89973.0
2021-08-31 09:40:00,85.3,85.74,85.29,85.7,71465.0,75.3867,75.7755,75.3778,75.7402,71465.0
2021-08-31 09:45:00,85.69,86.04,85.67,85.95,105834.0,75.7314,76.0407,75.7137,75.9611,105834.0
2021-08-31 09:50:00,85.94,86.18,85.92,85.99,83487.0,75.9523,76.1644,75.9346,75.9965,83487.0
2021-08-31 09:55:00,85.98,86.03,85.81,85.85,65535.0,75.9876,76.0318,75.8374,75.8728,65535.0
2021-08-31 10:00:00,85.83,86.2,85.75,86.2,92214.0,75.8551,76.1821,75.7844,76.1821,92214.0
2021-08-31 10:05:00,86.21,86.3,86.07,86.26,65562.0,76.1909,76.2705,76.0672,76.2351,65562.0
2021-08-31 10:10:00,86.29,86.44,86.27,86.34,116080.0,76.2616,76.3942,76.2439,76.3058,116080.0
2021-08-31 10:15:00,86.36,86.5,86.32,86.4,49821.0,76.3235,76.4472,76.2881,76.3588,49821.0
2021-08-31 10:20:00,86.41,86.46,86.01,86.11,69313.0,76.3677,76.4119,76.0142,76.1025,69313.0
2021-08-31 10:25:00,86.14,86.14,85.98,86.01,65094.0,76.1291,76.1291,75.9876,76.0142,65094.0
2021-08-31 10:30:00,86.01,86.07,85.88,85.91,58527.0,76.0142,76.0672,75.8993,75.9258,58527.0
2021-08-31 10:35:00,85.91,86.07,85.89,85.95,91278.0,75.9258,76.0672,75.9081,75.9611,91278.0
2021-08-31 10:40:00,85.98,86.12,85.91,85.92,68102.0,75.9876,76.1114,75.9258,75.9346,68102.0
2021-08-31 10:45:00,85.92,86.15,85.91,86.1,54667.0,75.9346,76.1379,75.9258,76.0937,54667.0
2021-08-31 10:50:00,86.13,86.21,86.06,86.2,73070.0,76.1202,76.1909,76.0584,76.1821,73070.0
2021-08-31 10:55:00,86.2,86.38,86.2,86.38,52753.0,76.1821,76.3412,76.1821,76.3412,52753.0
2021-08-31 11:00:00,86.39,86.51,86.33,86.42,87216.0,76.35,76.4561,76.297,76.3765,87216.0
2021-08-31 11:05:00,86.44,86.68,86.43,86.67,106281.0,76.3942,76.6063,76.3853,76.5975,106281.0
2021-08-31 11:10:00,86.67,86.79,86.61,86.79,83491.0,76.5975,76.7035,76.5444,76.7035,83491.0
2021-08-31 11:15:00,86.8,86.88,86.76,86.86,72807.0,76.7123,76.7831,76.677,76.7654,72807.0
2021-08-31 11:20:00,86.85,86.85,86.62,86.67,80759.0,76.7565,76.7565,76.5533,76.5975,80759.0
2021-08-31 11:25:00,86.67,86.7,86.55,86.61,54842.0,76.5975,76.624,76.4914,76.5444,54842.0
2021-08-31 11:30:00,86.6,86.66,86.48,86.55,56831.0,76.5356,76.5886,76.4295,76.4914,56831.0
2021-08-31 11:35:00,86.55,86.57,86.47,86.56,47146.0,76.4914,76.5091,76.4207,76.5002,47146.0
2021-08-31 11:40:00,86.56,86.67,86.56,86.61,36725.0,76.5002,76.5975,76.5002,76.5444,36725.0
2021-08-31 11:45:00,86.61,86.69,86.59,86.61,64785.0,76.5444,76.6151,76.5268,76.5444,64785.0
2021-08-31 11:50:00,86.61,86.64,86.43,86.43,74321.0,76.5444,76.5709,76.3853,76.3853,74321.0
2021-08-31 11:55:00,86.42,86.5,86.4,86.43,41576.0,76.3765,76.4472,76.3588,76.3853,41576.0
2021-08-31 12:00:00,86.44,86.51,86.42,86.47,51274.0,76.3942,76.4561,76.3765,76.4207,51274.0
2021-08-31 12:05:00,86.47,86.63,86.45,86.54,44162.0,76.4207,76.5621,76.403,76.4826,44162.0
2021-08-31 12:10:00,86.55,86.65,86.5,86.6,44099.0,76.4914,76.5798,76.4472,76.5356,44099.0
2021-08-31 12:15:00,86.6,86.64,86.55,86.64,64180.0,76.5356,76.5709,76.4914,76.5709,64180.0
2021-08-31 12:20:00,86.64,86.67,86.61,86.66,39116.0,76.5709,76.5975,76.5444,76.5886,39116.0
2021-08-31 12:25:00,86.66,86.68,86.56,86.61,37665.0,76.5886,76.6063,76.5002,76.5444,37665.0
2021-08-31 12:30:00,86.61,86.66,86.48,86.51,54841.0,76.5444,76.5886,76.4295,76.4561,54841.0
2021-08-31 12:35:00,86.5,86.55,86.41,86.44,125082.0,76.4472,76.4914,76.3677,76.3942,125082.0
2021-08-31 12:40:00,86.45,86.55,86.44,86.53,31360.0,76.403,76.4914,76.3942,76.4737,31360.0
2021-08-31 12:45:00,86.52,86.55,86.39,86.42,38083.0,76.4649,76.4914,76.35,76.3765,38083.0
2021-08-31 12:50:00,86.42,86.5,86.41,86.47,24954.0,76.3765,76.4472,76.3677,76.4207,24954.0
2021-08-31 12:55:00,86.46,86.54,86.42,86.49,58686.0,76.4119,76.4826,76.3765,76.4384,58686.0
2021-08-31 13:00:00,86.49,86.5,86.43,86.49,21982.0,76.4384,76.4472,76.3853,76.4384,21982.0
2021-08-31 13:05:00,86.5,86.52,86.3,86.3,40909.0,76.4472,76.4649,76.2705,76.2705,40909.0
2021-08-31 13:10:00,86.29,86.34,86.28,86.31,54733.0,76.2616,76.3058,76.2528,76.2793,54733.0
2021-08-31 13:15:00,86.31,86.32,86.13,86.26,282713.0,76.2793,76.2881,76.1202,76.2351,282713.0
2021-08-31 13:20:00,86.26,86.28,86.14,86.16,36103.0,76.2351,76.2528,76.1291,76.1467,36103.0
2021-08-31 13:25:00,86.16,86.2,86.09,86.19,45610.0,76.1467,76.1821,76.0849,76.1732,45610.0
2021-08-31 13:30:00,86.19,86.2,86.09,86.09,18601.0,76.1732,76.1821,76.0849,76.0849,18601.0
2021-08-31 13:35:00,86.09,86.16,86.08,86.15,25279.0,76.0849,76.1467,76.076,76.1379,25279.0
2021-08-31 13:40:00,86.15,86.21,86.14,86.18,39332.0,76.1379,76.1909,76.1291,76.1644,39332.0
2021-08-31 13:45:00,86.18,86.18,86.08,86.08,39206.0,76.1644,76.1644,76.076,76.076,39206.0
2021-08-31 13:50:00,86.08,86.11,86.01,86.06,22491.0,76.076,76.1025,76.0142,76.0584,22491.0
2021-08-31 13:55:00,86.06,86.1,86.03,86.1,19082.0,76.0584,76.0937,76.0318,76.0937,19082.0
2021-08-31 14:00:00,86.09,86.13,86.04,86.05,16344.0,76.0849,76.1202,76.0407,76.0495,16344.0
2021-08-31 14:05:00,86.03,86.08,85.97,86.08,60103.0,76.0318,76.076,75.9788,76.076,60103.0
2021-08-31 14:10:00,86.09,86.26,86.08,86.26,43610.0,76.0849,76.2351,76.076,76.2351,43610.0
2021-08-31 14:15:00,86.26,86.31,86.23,86.24,42413.0,76.2351,76.2793,76.2086,76.2174,42413.0
2021-08-31 14:20:00,86.25,86.32,86.18,86.19,53708.0,76.2263,76.2881,76.1644,76.1732,53708.0
2021-08-31 14:25:00,86.18,86.2,86.14,86.17,28975.0,76.1644,76.1821,76.1291,76.1556,28975.0
2021-08-31 14:30:00,86.17,86.23,86.14,86.16,38888.0,76.1556,76.2086,76.1291,76.1467,38888.0
2021-08-31 14:35:00,86.16,86.16,86.07,86.07,34420.0,76.1467,76.1467,76.0672,76.0672,34420.0
2021-08-31 14:40:00,86.08,86.11,86.01,86.03,24757.0,76.076,76.1025,76.0142,76.0318,24757.0
2021-08-31 14:45:00,86.03,86.06,85.98,86.02,28332.0,76.0318,76.0584,75.9876,76.023,28332.0
2021-08-31 14:50:00,86.03,86.11,86.02,86.08,31292.0,76.0318,76.1025,76.023,76.076,31292.0
2021-08-31 14:55:00,86.08,86.25,86.06,86.23,43125.0,76.076,76.2263,76.0584,76.2086,43125.0
2021-08-31 15:00:00,86.23,86.37,86.22,86.37,40216.0,76.2086,76.3323,76.1998,76.3323,40216.0
2021-08-31 15:05:00,86.36,86.37,86.25,86.26,34240.0,76.3235,76.3323,76.2263,76.2351,34240.0
2021-08-31 15:10:00,86.26,86.34,86.24,86.3,33912.0,76.2351,76.3058,76.2174,76.2705,33912.0
2021-08-31 15:15:00,86.29,86.32,86.25,86.29,51549.0,76.2616,76.2881,76.2263,76.2616,51549.0
2021-08-31 15:20:00,86.29,86.37,86.28,86.37,50021.0,76.2616,76.3323,76.2528,76.3323,50021.0
2021-08-31 15:25:00,86.38,86.47,86.37,86.44,59066.0,76.3412,76.4207,76.3323,76.3942,59066.0
2021-08-31 15:30:00,86.44,86.44,86.29,86.42,108773.0,76.3942,76.3942,76.2616,76.3765,108773.0
2021-08-31 15:35:00,86.42,86.43,86.2,86.26,166860.0,76.3765,76.3853,76.1821,76.2351,166860.0
2021-08-31 15:40:00,86.26,86.34,86.22,86.29,177512.0,76.2351,76.3058,76.1998,76.2616,177512.0
2021-08-31 15:45:00,86.29,86.32,86.21,86.22,155995.0,76.2616,76.2881,76.1909,76.1998,155995.0
2021-08-31 15:50:00,86.22,86.41,86.21,86.29,273130.0,76.1998,76.3677,76.1909,76.2616,273130.0
2021-08-31 15:55:00,86.29,86.43,86.23,86.38,506036.0,76.2616,76.3853,76.2086,76.3412,506036.0
2021-09-01 09:30:00,86.1,86.21,85.27,85.36,219800.0,76.0937,76.1909,75.3602,75.4397,219800.0
2021-09-01 09:35:00,85.35,85.35,84.93,84.98,161040.0,75.4309,75.4309,75.0597,75.1039,161040.0
2021-09-01 09:40:00,84.96,85.01,84.68,84.83,99950.0,75.0862,75.1304,74.8387,74.9713,99950.0
2021-09-01 09:45:00,84.81,84.85,84.56,84.62,103581.0,74.9536,74.989,74.7327,74.7857,103581.0
2021-09-01 09:50:00,84.6,84.88,84.58,84.87,66026.0,74.768,75.0155,74.7504,75.0066,66026.0
2021-09-01 09:55:00,84.87,84.95,84.69,84.72,60939.0,75.0066,75.0774,74.8476,74.8741,60939.0
2021-09-01 10:00:00,84.69,84.83,84.5,84.83,100338.0,74.8476,74.9713,74.6796,74.9713,100338.0
2021-09-01 10:05:00,84.82,85.03,84.79,85.03,50698.0,74.9625,75.1481,74.9359,75.1481,50698.0
2021-09-01 10:10:00,85.03,85.04,84.64,84.66,62351.0,75.1481,75.1569,74.8034,74.8211,62351.0
2021-09-01 10:15:00,84.66,84.69,84.57,84.63,47361.0,74.8211,74.8476,74.7415,74.7945,47361.0
2021-09-01 10:20:00,84.62,84.74,84.58,84.67,36538.0,74.7857,74.8918,74.7504,74.8299,36538.0
2021-09-01 10:25:00,84.67,84.82,84.64,84.64,67661.0,74.8299,74.9625,74.8034,74.8034,67661.0
2021-09-01 10:30:00,84.65,84.84,84.37,84.37,61093.0,74.8122,74.9801,74.5648,74.5648,61093.0
2021-09-01 10:35:00,84.37,84.46,84.35,84.43,50966.0,74.5648,74.6443,74.5471,74.6178,50966.0
2021-09-01 10:40:00,84.42,84.43,84.12,84.23,96106.0,74.6089,74.6178,74.3438,74.441,96106.0
2021-09-01 10:45:00,84.23,84.31,84.22,84.27,92295.0,74.441,74.5117,74.4322,74.4764,92295.0
2021-09-01 10:50:00,84.27,84.41,84.16,84.3,71662.0,74.4764,74.6001,74.3792,74.5029,71662.0
2021-09-01 10:55:00,84.3,84.43,84.25,84.3,73468.0,74.5029,74.6178,74.4587,74.5029,73468.0
2021-09-01 11:00:00,84.29,84.34,84.15,84.2,101584.0,74.4941,74.5382,74.3703,74.4145,101584.0
2021-09-01 11:05:00,84.2,84.28,84.11,84.28,141837.0,74.4145,74.4852,74.335,74.4852,141837.0
2021-09-01 11:10:00,84.28,84.31,84.16,84.16,57790.0,74.4852,74.5117,74.3792,74.3792,57790.0
2021-09-01 11:15:00,84.17,84.21,83.89,84.1,177137.0,74.388,74.4234,74.1405,74.3261,177137.0
2021-09-01 11:20:00,84.11,84.24,84.06,84.12,89499.0,74.335,74.4499,74.2908,74.3438,89499.0
2021-09-01 11:25:00,84.13,84.41,84.07,84.31,107569.0,74.3526,74.6001,74.2996,74.5117,107569.0
2021-09-01 11:30:00,84.31,84.4,84.19,84.4,54478.0,74.5117,74.5913,74.4057,74.5913,54478.0
2021-09-01 11:35:00,84.4,84.44,84.33,84.44,58732.0,74.5913,74.6266,74.5294,74.6266,58732.0
2021-09-01 11:40:00,84.43,84.56,84.41,84.56,66191.0,74.6178,74.7327,74.6001,74.7327,66191.0
2021-09-01 11:45:00,84.56,84.58,84.39,84.41,61394.0,74.7327,74.7504,74.5824,74.6001,61394.0
2021-09-01 11:50:00,84.41,84.67,84.38,84.56,101846.0,74.6001,74.8299,74.5736,74.7327,101846.0
2021-09-01 11:55:00,84.56,84.66,84.55,84.61,35833.0,74.7327,74.8211,74.7238,74.7769,35833.0
2021-09-01 12:00:00,84.61,84.68,84.55,84.66,54782.0,74.7769,74.8387,74.7238,74.8211,54782.0
2021-09-01 12:05:00,84.66,84.79,84.66,84.79,39214.0,74.8211,74.9359,74.8211,74.9359,39214.0
2021-09-01 12:10:00,84.78,84.9,84.78,84.83,48580.0,74.9271,75.0332,74.9271,74.9713,48580.0
2021-09-01 12:15:00,84.83,84.92,84.79,84.91,49292.0,74.9713,75.0508,74.9359,75.042,49292.0
2021-09-01 12:20:00,84.9,84.94,84.86,84.91,48473.0,75.0332,75.0685,74.9978,75.042,48473.0
2021-09-01 12:25:00,84.9,84.95,84.86,84.9,35214.0,75.0332,75.0774,74.9978,75.0332,35214.0
2021-09-01 12:30:00,84.9,84.94,84.85,84.88,31503.0,75.0332,75.0685,74.989,75.0155,31503.0
2021-09-01 12:35:00,84.88,85.11,84.83,85.09,72653.0,75.0155,75.2188,74.9713,75.2011,72653.0
2021-09-01 12:40:00,85.08,85.08,84.99,84.99,31582.0,75.1922,75.1922,75.1127,75.1127,31582.0
2021-09-01 12:45:00,84.99,85.02,84.94,85.01,25150.0,75.1127,75.1392,75.0685,75.1304,25150.0
2021-09-01 12:50:00,85.01,85.04,84.94,85.01,35596.0,75.1304,75.1569,75.0685,75.1304,35596.0
2021-09-01 12:55:00,85.02,85.13,85.01,85.02,54609.0,75.1392,75.2364,75.1304,75.1392,54609.0
2021-09-01 13:00:00,85.02,85.03,84.96,84.97,31849.0,75.1392,75.1481,75.0862,75.095,31849.0
2021-09-01 13:05:00,84.98,85.11,84.96,85.1,50556.0,75.1039,75.2188,75.0862,75.2099,50556.0
2021-09-01 13:10:00,85.11,85.17,85.11,85.14,33779.0,75.2188,75.2718,75.2188,75.2453,33779.0
2021-09-01 13:15:00,85.14,85.16,85.09,85.15,21914.0,75.2453,75.2629,75.2011,75.2541,21914.0
2021-09-01 13:20:00,85.15,85.21,85.12,85.2,15518.0,75.2541,75.3071,75.2276,75.2983,15518.0
2021-09-01 13:25:00,85.2,85.23,85.18,85.19,21001.0,75.2983,75.3248,75.2806,75.2895,21001.0
2021-09-01 13:30:00,85.19,85.22,85.14,85.16,48362.0,75.2895,75.316,75.2453,75.2629,48362.0
2021-09-01 13:35:00,85.16,85.18,85.09,85.1,27006.0,75.2629,75.2806,75.2011,75.2099,27006.0
2021-09-01 13:40:00,85.11,85.18,85.09,85.16,37262.0,75.2188,75.2806,75.2011,75.2629,37262.0
2021-09-01 13:45:00,85.16,85.21,85.14,85.19,29787.0,75.2629,75.3071,75.2453,75.2895,29787.0
2021-09-01 13:50:00,85.18,85.18,85.09,85.15,26068.0,75.2806,75.2806,75.2011,75.2541,26068.0
2021-09-01 13:55:00,85.14,85.15,85.08,85.13,18775.0,75.2453,75.2541,75.1922,75.2364,18775.0
2021-09-01 14:00:00,85.12,85.21,85.11,85.21,21885.0,75.2276,75.3071,75.2188,75.3071,21885.0
2021-09-01 14:05:00,85.2,85.25,85.18,85.18,25530.0,75.2983,75.3425,75.2806,75.2806,25530.0
2021-09-01 14:10:00,85.17,85.18,85.14,85.14,26639.0,75.2718,75.2806,75.2453,75.2453,26639.0
2021-09-01 14:15:00,85.13,85.24,85.13,85.22,17887.0,75.2364,75.3336,75.2364,75.316,17887.0
2021-09-01 14:20:00,85.22,85.27,85.2,85.25,38079.0,75.316,75.3602,75.2983,75.3425,38079.0
2021-09-01 14:25:00,85.26,85.37,85.25,85.35,45499.0,75.3513,75.4485,75.3425,75.4309,45499.0
2021-09-01 14:30:00,85.36,85.49,85.35,85.49,46735.0,75.4397,75.5546,75.4309,75.5546,46735.0
2021-09-01 14:35:00,85.48,85.54,85.48,85.48,50660.0,75.5458,75.5988,75.5458,75.5458,50660.0
2021-09-01 14:40:00,85.49,85.51,85.44,85.5,35151.0,75.5546,75.5723,75.5104,75.5634,35151.0
2021-09-01 14:45:00,85.5,85.55,85.49,85.55,28260.0,75.5634,75.6076,75.5546,75.6076,28260.0
2021-09-01 14:50:00,85.54,85.54,85.49,85.52,31800.0,75.5988,75.5988,75.5546,75.5811,31800.0
2021-09-01 14:55:00,85.53,85.54,85.46,85.47,65883.0,75.5899,75.5988,75.5281,75.5369,65883.0
2021-09-01 15:00:00,85.47,85.51,85.39,85.5,36089.0,75.5369,75.5723,75.4662,75.5634,36089.0
2021-09-01 15:05:00,85.5,85.51,85.44,85.5,37640.0,75.5634,75.5723,75.5104,75.5634,37640.0
2021-09-01 15:10:00,85.5,85.58,85.49,85.58,23152.0,75.5634,75.6341,75.5546,75.6341,23152.0
2021-09-01 15:15:00,85.58,85.62,85.56,85.6,39850.0,75.6341,75.6695,75.6165,75.6518,39850.0
2021-09-01 15:20:00,85.61,85.62,85.58,85.59,31719.0,75.6606,75.6695,75.6341,75.643,31719.0
2021-09-01 15:25:00,85.59,85.6,85.48,85.52,51998.0,75.643,75.6518,75.5458,75.5811,51998.0
2021-09-01 15:30:00,85.52,85.52,85.45,85.5,88681.0,75.5811,75.5811,75.5192,75.5634,88681.0
2021-09-01 15:35:00,85.5,85.54,85.47,85.53,78690.0,75.5634,75.5988,75.5369,75.5899,78690.0
2021-09-01 15:40:00,85.53,85.57,85.5,85.51,74080.0,75.5899,75.6253,75.5634,75.5723,74080.0
2021-09-01 15:45:00,85.51,85.62,85.51,85.6,87884.0,75.5723,75.6695,75.5723,75.6518,87884.0
2021-09-01 15:50:00,85.61,85.69,85.55,85.68,137810.0,75.6606,75.7314,75.6076,75.7225,137810.0
2021-09-01 15:55:00,85.68,85.73,85.59,85.73,301892.0,75.7225,75.7667,75.643,75.7667,301892.0
2021-09-02 09:30:00,85.75,86.29,85.73,86.22,93406.0,75.7844,76.2616,75.7667,76.1998,93406.0
2021-09-02 09:35:00,86.21,86.33,86.16,86.24,44997.0,76.1909,76.297,76.1467,76.2174,44997.0
2021-09-02 09:40:00,86.26,86.43,86.23,86.42,79180.0,76.2351,76.3853,76.2086,76.3765,79180.0
2021-09-02 09:45:00,86.44,86.7,86.43,86.68,63190.0,76.3942,76.624,76.3853,76.6063,63190.0
2021-09-02 09:50:00,86.66,86.82,86.65,86.77,46607.0,76.5886,76.73,76.5798,76.6858,46607.0
2021-09-02 09:55:00,86.77,86.85,86.75,86.77,47935.0,76.6858,76.7565,76.6682,76.6858,47935.0
2021-09-02 10:00:00,86.76,86.78,86.56,86.68,56329.0,76.677,76.6947,76.5002,76.6063,56329.0
2021-09-02 10:05:00,86.67,86.78,86.65,86.65,35218.0,76.5975,76.6947,76.5798,76.5798,35218.0
2021-09-02 10:10:00,86.66,86.82,86.57,86.74,50963.0,76.5886,76.73,76.5091,76.6593,50963.0
2021-09-02 10:15:00,86.75,86.76,86.58,86.72,85870.0,76.6682,76.677,76.5179,76.6416,85870.0
2021-09-02 10:20:00,86.73,86.82,86.68,86.82,55213.0,76.6505,76.73,76.6063,76.73,55213.0
2021-09-02 10:25:00,86.81,86.85,86.68,86.76,61337.0,76.7212,76.7565,76.6063,76.677,61337.0
2021-09-02 10:30:00,86.76,86.92,86.73,86.88,70026.0,76.677,76.8184,76.6505,76.7831,70026.0
2021-09-02 10:35:00,86.87,86.91,86.82,86.9,44055.0,76.7742,76.8096,76.73,76.8007,44055.0
2021-09-02 10:40:00,86.91,86.93,86.86,86.88,35418.0,76.8096,76.8272,76.7654,76.7831,35418.0
2021-09-02 10:45:00,86.89,86.97,86.88,86.95,61633.0,76.7919,76.8626,76.7831,76.8449,61633.0
2021-09-02 10:50:00,86.96,86.99,86.92,86.95,42243.0,76.8538,76.8803,76.8184,76.8449,42243.0
2021-09-02 10:55:00,86.95,87.13,86.94,87.09,105324.0,76.8449,77.004,76.8361,76.9686,105324.0
2021-09-02 11:00:00,87.09,87.2,87.04,87.16,75230.0,76.9686,77.0659,76.9245,77.0305,75230.0
2021-09-02 11:05:00,87.17,87.26,87.17,87.2,42393.0,77.0393,77.1189,77.0393,77.0659,42393.0
2021-09-02 11:10:00,87.2,87.3,87.17,87.25,46259.0,77.0659,77.1542,77.0393,77.1101,46259.0
2021-09-02 11:15:00,87.25,87.41,87.24,87.37,50812.0,77.1101,77.2515,77.1012,77.2161,50812.0
2021-09-02 11:20:00,87.38,87.43,87.33,87.41,41931.0,77.2249,77.2691,77.1808,77.2515,41931.0
2021-09-02 11:25:00,87.4,87.45,87.29,87.3,62110.0,77.2426,77.2868,77.1454,77.1542,62110.0
2021-09-02 11:30:00,87.31,87.35,87.19,87.19,74181.0,77.1631,77.1984,77.057,77.057,74181.0
2021-09-02 11:35:00,87.2,87.31,87.17,87.27,24891.0,77.0659,77.1631,77.0393,77.1277,24891.0
2021-09-02 11:40:00,87.27,87.28,87.2,87.23,43987.0,77.1277,77.1366,77.0659,77.0924,43987.0
2021-09-02 11:45:00,87.24,87.39,87.23,87.34,57418.0,77.1012,77.2338,77.0924,77.1896,57418.0
2021-09-02 11:50:00,87.35,87.43,87.35,87.36,49963.0,77.1984,77.2691,77.1984,77.2073,49963.0
2021-09-02 11:55:00,87.35,87.41,87.3,87.36,30480.0,77.1984,77.2515,77.1542,77.2073,30480.0
2021-09-02 12:00:00,87.36,87.41,87.33,87.38,28551.0,77.2073,77.2515,77.1808,77.2249,28551.0
2021-09-02 12:05:00,87.37,87.38,87.31,87.36,26527.0,77.2161,77.2249,77.1631,77.2073,26527.0
2021-09-02 12:10:00,87.37,87.39,87.34,87.37,30815.0,77.2161,77.2338,77.1896,77.2161,30815.0
2021-09-02 12:15:00,87.37,87.42,87.33,87.39,24236.0,77.2161,77.2603,77.1808,77.2338,24236.0
2021-09-02 12:20:00,87.38,87.46,87.37,87.44,39630.0,77.2249,77.2956,77.2161,77.278,39630.0
2021-09-02 12:25:00,87.44,87.48,87.34,87.36,34884.0,77.278,77.3133,77.1896,77.2073,34884.0
2021-09-02 12:30:00,87.36,87.36,87.27,87.28,22745.0,77.2073,77.2073,77.1277,77.1366,22745.0
2021-09-02 12:35:00,87.28,87.3,87.22,87.26,28179.0,77.1366,77.1542,77.0835,77.1189,28179.0
2021-09-02 12:40:00,87.27,87.34,87.26,87.31,22084.0,77.1277,77.1896,77.1189,77.1631,22084.0
2021-09-02 12:45:00,87.32,87.34,87.24,87.28,25439.0,77.1719,77.1896,77.1012,77.1366,25439.0
2021-09-02 12:50:00,87.28,87.36,87.27,87.3,38390.0,77.1366,77.2073,77.1277,77.1542,38390.0
2021-09-02 12:55:00,87.3,87.36,87.29,87.36,23734.0,77.1542,77.2073,77.1454,77.2073,23734.0
2021-09-02 13:00:00,87.36,87.42,87.33,87.41,30512.0,77.2073,77.2603,77.1808,77.2515,30512.0
2021-09-02 13:05:00,87.41,87.45,87.4,87.42,14186.0,77.2515,77.2868,77.2426,77.2603,14186.0
2021-09-02 13:10:00,87.42,87.46,87.39,87.46,16561.0,77.2603,77.2956,77.2338,77.2956,16561.0
2021-09-02 13:15:00,87.45,87.5,87.42,87.47,55706.0,77.2868,77.331,77.2603,77.3045,55706.0
2021-09-02 13:20:00,87.46,87.46,87.39,87.46,21964.0,77.2956,77.2956,77.2338,77.2956,21964.0
2021-09-02 13:25:00,87.45,87.48,87.36,87.38,32935.0,77.2868,77.3133,77.2073,77.2249,32935.0
2021-09-02 13:30:00,87.37,87.43,87.36,87.41,16530.0,77.2161,77.2691,77.2073,77.2515,16530.0
2021-09-02 13:35:00,87.41,87.47,87.41,87.44,18851.0,77.2515,77.3045,77.2515,77.278,18851.0
2021-09-02 13:40:00,87.45,87.48,87.37,87.4,42151.0,77.2868,77.3133,77.2161,77.2426,42151.0
2021-09-02 13:45:00,87.4,87.44,87.39,87.42,25702.0,77.2426,77.278,77.2338,77.2603,25702.0
2021-09-02 13:50:00,87.42,87.46,87.39,87.4,45114.0,77.2603,77.2956,77.2338,77.2426,45114.0
2021-09-02 13:55:00,87.4,87.41,87.25,87.25,31616.0,77.2426,77.2515,77.1101,77.1101,31616.0
2021-09-02 14:00:00,87.25,87.32,87.23,87.26,29143.0,77.1101,77.1719,77.0924,77.1189,29143.0
2021-09-02 14:05:00,87.26,87.38,87.26,87.38,30303.0,77.1189,77.2249,77.1189,77.2249,30303.0
2021-09-02 14:10:00,87.38,87.4,87.35,87.4,29227.0,77.2249,77.2426,77.1984,77.2426,29227.0
2021-09-02 14:15:00,87.39,87.43,87.34,87.41,69217.0,77.2338,77.2691,77.1896,77.2515,69217.0
2021-09-02 14:20:00,87.41,87.43,87.32,87.33,16757.0,77.2515,77.2691,77.1719,77.1808,16757.0
2021-09-02 14:25:00,87.32,87.33,87.18,87.2,46364.0,77.1719,77.1808,77.0482,77.0659,46364.0
2021-09-02 14:30:00,87.2,87.26,87.11,87.12,55684.0,77.0659,77.1189,76.9863,76.9952,55684.0
2021-09-02 14:35:00,87.12,87.18,87.09,87.17,22265.0,76.9952,77.0482,76.9686,77.0393,22265.0
2021-09-02 14:40:00,87.17,87.22,87.12,87.2,20673.0,77.0393,77.0835,76.9952,77.0659,20673.0
2021-09-02 14:45:00,87.2,87.23,87.18,87.18,23566.0,77.0659,77.0924,77.0482,77.0482,23566.0
2021-09-02 14:50:00,87.18,87.23,87.18,87.22,22069.0,77.0482,77.0924,77.0482,77.0835,22069.0
2021-09-02 14:55:00,87.23,87.31,87.23,87.3,32526.0,77.0924,77.1631,77.0924,77.1542,32526.0
2021-09-02 15:00:00,87.31,87.42,87.31,87.42,39575.0,77.1631,77.2603,77.1631,77.2603,39575.0
2021-09-02 15:05:00,87.42,87.46,87.31,87.31,54923.0,77.2603,77.2956,77.1631,77.1631,54923.0
2021-09-02 15:10:00,87.32,87.36,87.3,87.32,31046.0,77.1719,77.2073,77.1542,77.1719,31046.0
2021-09-02 15:15:00,87.32,87.33,87.21,87.22,29473.0,77.1719,77.1808,77.0747,77.0835,29473.0
2021-09-02 15:20:00,87.21,87.23,87.18,87.18,32185.0,77.0747,77.0924,77.0482,77.0482,32185.0
2021-09-02 15:25:00,87.19,87.22,87.14,87.15,36749.0,77.057,77.0835,77.0128,77.0217,36749.0
2021-09-02 15:30:00,87.15,87.16,87.01,87.03,68100.0,77.0217,77.0305,76.8979,76.9156,68100.0
2021-09-02 15:35:00,87.02,87.05,86.92,86.92,108696.0,76.9068,76.9333,76.8184,76.8184,108696.0
2021-09-02 15:40:00,86.92,86.96,86.84,86.86,100333.0,76.8184,76.8538,76.7477,76.7654,100333.0
2021-09-02 15:45:00,86.85,86.89,86.77,86.8,96484.0,76.7565,76.7919,76.6858,76.7123,96484.0
2021-09-02 15:50:00,86.81,87.02,86.81,86.95,101241.0,76.7212,76.9068,76.7212,76.8449,101241.0
2021-09-02 15:55:00,86.95,87.01,86.91,86.95,310265.0,76.8449,76.8979,76.8096,76.8449,310265.0
2021-09-03 09:30:00,87.11,87.19,86.95,87.02,120595.0,76.9863,77.057,76.8449,76.9068,120595.0
2021-09-03 09:35:00,87.0,87.0,86.81,86.91,36446.0,76.8891,76.8891,76.7212,76.8096,36446.0
2021-09-03 09:40:00,86.87,86.93,86.63,86.91,36746.0,76.7742,76.8272,76.5621,76.8096,36746.0
2021-09-03 09:45:00,86.91,87.02,86.77,86.92,42796.0,76.8096,76.9068,76.6858,76.8184,42796.0
2021-09-03 09:50:00,86.92,87.1,86.76,87.07,31533.0,76.8184,76.9775,76.677,76.951,31533.0
2021-09-03 09:55:00,87.07,87.08,86.82,86.82,23892.0,76.951,76.9598,76.73,76.73,23892.0
2021-09-03 10:00:00,86.81,86.83,86.67,86.79,40138.0,76.7212,76.7389,76.5975,76.7035,40138.0
2021-09-03 10:05:00,86.79,86.92,86.71,86.8,25160.0,76.7035,76.8184,76.6328,76.7123,25160.0
2021-09-03 10:10:00,86.81,86.88,86.75,86.83,26583.0,76.7212,76.7831,76.6682,76.7389,26583.0
2021-09-03 10:15:00,86.83,87.02,86.8,86.93,28660.0,76.7389,76.9068,76.7123,76.8272,28660.0
2021-09-03 10:20:00,86.93,87.03,86.91,87.03,24767.0,76.8272,76.9156,76.8096,76.9156,24767.0
2021-09-03 10:25:00,87.03,87.24,87.02,87.23,61375.0,76.9156,77.1012,76.9068,77.0924,61375.0
2021-09-03 10:30:00,87.23,87.31,87.19,87.31,62391.0,77.0924,77.1631,77.057,77.1631,62391.0
2021-09-03 10:35:00,87.29,87.35,87.2,87.26,97079.0,77.1454,77.1984,77.0659,77.1189,97079.0
2021-09-03 10:40:00,87.26,87.44,87.21,87.44,57140.0,77.1189,77.278,77.0747,77.278,57140.0
2021-09-03 10:45:00,87.44,87.57,87.42,87.56,99084.0,77.278,77.3929,77.2603,77.384,99084.0
2021-09-03 10:50:00,87.57,87.66,87.53,87.62,81154.0,77.3929,77.4724,77.3575,77.4371,81154.0
2021-09-03 10:55:00,87.62,87.75,87.62,87.67,112251.0,77.4371,77.5519,77.4371,77.4812,112251.0
2021-09-03 11:00:00,87.68,87.69,87.51,87.63,67243.0,77.4901,77.4989,77.3398,77.4459,67243.0
2021-09-03 11:05:00,87.63,87.77,87.6,87.67,74419.0,77.4459,77.5696,77.4194,77.4812,74419.0
2021-09-03 11:10:00,87.67,87.72,87.58,87.65,127103.0,77.4812,77.5254,77.4017,77.4636,127103.0
2021-09-03 11:15:00,87.65,87.68,87.41,87.47,62644.0,77.4636,77.4901,77.2515,77.3045,62644.0
2021-09-03 11:20:00,87.48,87.48,87.29,87.47,63315.0,77.3133,77.3133,77.1454,77.3045,63315.0
2021-09-03 11:25:00,87.47,87.47,87.29,87.31,72815.0,77.3045,77.3045,77.1454,77.1631,72815.0
2021-09-03 11:30:00,87.31,87.39,87.3,87.33,39623.0,77.1631,77.2338,77.1542,77.1808,39623.0
2021-09-03 11:35:00,87.32,87.34,87.23,87.32,60332.0,77.1719,77.1896,77.0924,77.1719,60332.0
2021-09-03 11:40:00,87.33,87.35,87.26,87.29,56039.0,77.1808,77.1984,77.1189,77.1454,56039.0
2021-09-03 11:45:00,87.3,87.34,87.28,87.29,27257.0,77.1542,77.1896,77.1366,77.1454,27257.0
2021-09-03 11:50:00,87.29,87.4,87.28,87.38,90150.0,77.1454,77.2426,77.1366,77.2249,90150.0
2021-09-03 11:55:00,87.36,87.44,87.36,87.41,28634.0,77.2073,77.278,77.2073,77.2515,28634.0
2021-09-03 12:00:00,87.41,87.41,87.32,87.41,83822.0,77.2515,77.2515,77.1719,77.2515,83822.0
2021-09-03 12:05:00,87.42,87.47,87.41,87.42,14291.0,77.2603,77.3045,77.2515,77.2603,14291.0
2021-09-03 12:10:00,87.42,87.5,87.4,87.45,31483.0,77.2603,77.331,77.2426,77.2868,31483.0
2021-09-03 12:15:00,87.46,87.48,87.43,87.47,29272.0,77.2956,77.3133,77.2691,77.3045,29272.0
2021-09-03 12:20:00,87.46,87.53,87.46,87.53,33671.0,77.2956,77.3575,77.2956,77.3575,33671.0
2021-09-03 12:25:00,87.52,87.56,87.47,87.52,19152.0,77.3487,77.384,77.3045,77.3487,19152.0
2021-09-03 12:30:00,87.52,87.59,87.5,87.58,29233.0,77.3487,77.4105,77.331,77.4017,29233.0
2021-09-03 12:35:00,87.59,87.6,87.5,87.51,25088.0,77.4105,77.4194,77.331,77.3398,25088.0
2021-09-03 12:40:00,87.52,87.55,87.49,87.55,18484.0,77.3487,77.3752,77.3222,77.3752,18484.0
2021-09-03 12:45:00,87.55,87.56,87.51,87.54,20673.0,77.3752,77.384,77.3398,77.3663,20673.0
2021-09-03 12:50:00,87.54,87.55,87.5,87.53,16996.0,77.3663,77.3752,77.331,77.3575,16996.0
2021-09-03 12:55:00,87.53,87.54,87.48,87.53,40077.0,77.3575,77.3663,77.3133,77.3575,40077.0
2021-09-03 13:00:00,87.52,87.66,87.49,87.64,40876.0,77.3487,77.4724,77.3222,77.4547,40876.0
2021-09-03 13:05:00,87.64,87.66,87.56,87.61,48112.0,77.4547,77.4724,77.384,77.4282,48112.0
2021-09-03 13:10:00,87.6,87.62,87.56,87.58,20635.0,77.4194,77.4371,77.384,77.4017,20635.0
2021-09-03 13:15:00,87.57,87.59,87.49,87.53,19074.0,77.3929,77.4105,77.3222,77.3575,19074.0
2021-09-03 13:20:00,87.53,87.58,87.52,87.58,13989.0,77.3575,77.4017,77.3487,77.4017,13989.0
2021-09-03 13:25:00,87.58,87.62,87.56,87.56,39746.0,77.4017,77.4371,77.384,77.384,39746.0
2021-09-03 13:30:00,87.57,87.61,87.56,87.59,24448.0,77.3929,77.4282,77.384,77.4105,24448.0
2021-09-03 13:35:00,87.59,87.69,87.59,87.69,28971.0,77.4105,77.4989,77.4105,77.4989,28971.0
2021-09-03 13:40:00,87.68,87.7,87.67,87.7,26551.0,77.4901,77.5078,77.4812,77.5078,26551.0
2021-09-03 13:45:00,87.7,87.72,87.68,87.71,72787.0,77.5078,77.5254,77.4901,77.5166,72787.0
2021-09-03 13:50:00,87.72,87.73,87.63,87.65,25074.0,77.5254,77.5343,77.4459,77.4636,25074.0
2021-09-03 13:55:00,87.64,87.65,87.58,87.6,16770.0,77.4547,77.4636,77.4017,77.4194,16770.0
2021-09-03 14:00:00,87.59,87.62,87.51,87.52,25908.0,77.4105,77.4371,77.3398,77.3487,25908.0
2021-09-03 14:05:00,87.53,87.56,87.51,87.55,15442.0,77.3575,77.384,77.3398,77.3752,15442.0
2021-09-03 14:10:00,87.55,87.64,87.55,87.61,22524.0,77.3752,77.4547,77.3752,77.4282,22524.0
2021-09-03 14:15:00,87.62,87.66,87.62,87.65,19094.0,77.4371,77.4724,77.4371,77.4636,19094.0
2021-09-03 14:20:00,87.64,87.67,87.59,87.61,16125.0,77.4547,77.4812,77.4105,77.4282,16125.0
2021-09-03 14:25:00,87.6,87.68,87.6,87.68,20764.0,77.4194,77.4901,77.4194,77.4901,20764.0
2021-09-03 14:30:00,87.68,87.7,87.63,87.65,20922.0,77.4901,77.5078,77.4459,77.4636,20922.0
2021-09-03 14:35:00,87.66,87.71,87.65,87.71,16706.0,77.4724,77.5166,77.4636,77.5166,16706.0
2021-09-03 14:40:00,87.71,87.71,87.64,87.66,22275.0,77.5166,77.5166,77.4547,77.4724,22275.0
2021-09-03 14:45:00,87.65,87.71,87.61,87.7,39381.0,77.4636,77.5166,77.4282,77.5078,39381.0
2021-09-03 14:50:00,87.7,87.72,87.66,87.68,11637.0,77.5078,77.5254,77.4724,77.4901,11637.0
2021-09-03 14:55:00,87.69,87.73,87.64,87.65,26734.0,77.4989,77.5343,77.4547,77.4636,26734.0
2021-09-03 15:00:00,87.65,87.72,87.64,87.7,53483.0,77.4636,77.5254,77.4547,77.5078,53483.0
2021-09-03 15:05:00,87.7,87.73,87.66,87.72,37160.0,77.5078,77.5343,77.4724,77.5254,37160.0
2021-09-03 15:10:00,87.72,87.77,87.68,87.75,46463.0,77.5254,77.5696,77.4901,77.5519,46463.0
2021-09-03 15:15:00,87.75,87.79,87.72,87.77,39512.0,77.5519,77.5873,77.5254,77.5696,39512.0
2021-09-03 15:20:00,87.77,87.78,87.68,87.71,38853.0,77.5696,77.5785,77.4901,77.5166,38853.0
2021-09-03 15:25:00,87.71,87.74,87.67,87.72,31325.0,77.5166,77.5431,77.4812,77.5254,31325.0
2021-09-03 15:30:00,87.72,87.77,87.7,87.75,52882.0,77.5254,77.5696,77.5078,77.5519,52882.0
2021-09-03 15:35:00,87.75,87.77,87.67,87.67,48237.0,77.5519,77.5696,77.4812,77.4812,48237.0
2021-09-03 15:40:00,87.68,87.68,87.61,87.66,58353.0,77.4901,77.4901,77.4282,77.4724,58353.0
2021-09-03 15:45:00,87.65,87.69,87.57,87.58,78704.0,77.4636,77.4989,77.3929,77.4017,78704.0
2021-09-03 15:50:00,87.58,87.63,87.54,87.54,91924.0,77.4017,77.4459,77.3663,77.3663,91924.0
2021-09-03 15:55:00,87.54,87.57,87.46,87.47,244026.0,77.3663,77.3929,77.2956,77.3045,244026.0
2021-09-07 09:30:00,87.2,87.4,86.94,87.31,128119.0,77.0659,77.2426,76.8361,77.1631,128119.0
2021-09-07 09:35:00,87.31,87.33,87.03,87.04,30392.0,77.1631,77.1808,76.9156,76.9245,30392.0
2021-09-07 09:40:00,87.02,87.15,86.74,86.93,41886.0,76.9068,77.0217,76.6593,76.8272,41886.0
2021-09-07 09:45:00,86.92,86.94,86.68,86.72,41928.0,76.8184,76.8361,76.6063,76.6416,41928.0
2021-09-07 09:50:00,86.72,87.18,86.72,87.14,28411.0,76.6416,77.0482,76.6416,77.0128,28411.0
2021-09-07 09:55:00,87.13,87.34,87.07,87.07,41104.0,77.004,77.1896,76.951,76.951,41104.0
2021-09-07 10:00:00,87.1,87.12,86.85,86.97,43216.0,76.9775,76.9952,76.7565,76.8626,43216.0
2021-09-07 10:05:00,86.99,87.11,86.85,86.86,30477.0,76.8803,76.9863,76.7565,76.7654,30477.0
2021-09-07 10:10:00,86.84,86.84,86.56,86.57,43074.0,76.7477,76.7477,76.5002,76.5091,43074.0
2021-09-07 10:15:00,86.57,86.57,86.37,86.43,37112.0,76.5091,76.5091,76.3323,76.3853,37112.0
2021-09-07 10:20:00,86.43,86.43,86.17,86.21,43497.0,76.3853,76.3853,76.1556,76.1909,43497.0
2021-09-07 10:25:00,86.23,86.3,86.14,86.17,36899.0,76.2086,76.2705,76.1291,76.1556,36899.0
2021-09-07 10:30:00,86.17,86.24,86.15,86.19,44748.0,76.1556,76.2174,76.1379,76.1732,44748.0
2021-09-07 10:35:00,86.18,86.41,86.18,86.31,39943.0,76.1644,76.3677,76.1644,76.2793,39943.0
2021-09-07 10:40:00,86.32,86.32,86.13,86.15,31314.0,76.2881,76.2881,76.1202,76.1379,31314.0
2021-09-07 10:45:00,86.15,86.21,86.13,86.16,38629.0,76.1379,76.1909,76.1202,76.1467,38629.0
2021-09-07 10:50:00,86.15,86.29,86.14,86.17,33977.0,76.1379,76.2616,76.1291,76.1556,33977.0
2021-09-07 10:55:00,86.16,86.19,86.09,86.12,49835.0,76.1467,76.1732,76.0849,76.1114,49835.0
2021-09-07 11:00:00,86.13,86.14,85.92,85.94,45695.0,76.1202,76.1291,75.9346,75.9523,45695.0
2021-09-07 11:05:00,85.94,86.1,85.89,85.95,70550.0,75.9523,76.0937,75.9081,75.9611,70550.0
2021-09-07 11:10:00,85.97,86.02,85.9,85.97,34676.0,75.9788,76.023,75.9169,75.9788,34676.0
2021-09-07 11:15:00,85.94,86.0,85.91,85.94,25432.0,75.9523,76.0053,75.9258,75.9523,25432.0
2021-09-07 11:20:00,85.93,86.07,85.9,86.02,29602.0,75.9435,76.0672,75.9169,76.023,29602.0
2021-09-07 11:25:00,86.01,86.13,86.01,86.13,22807.0,76.0142,76.1202,76.0142,76.1202,22807.0
2021-09-07 11:30:00,86.12,86.15,86.05,86.14,21022.0,76.1114,76.1379,76.0495,76.1291,21022.0
2021-09-07 11:35:00,86.14,86.21,86.14,86.2,15837.0,76.1291,76.1909,76.1291,76.1821,15837.0
2021-09-07 11:40:00,86.19,86.19,86.12,86.14,24721.0,76.1732,76.1732,76.1114,76.1291,24721.0
2021-09-07 11:45:00,86.14,86.15,86.08,86.1,31005.0,76.1291,76.1379,76.076,76.0937,31005.0
2021-09-07 11:50:00,86.09,86.1,86.01,86.01,19541.0,76.0849,76.0937,76.0142,76.0142,19541.0
2021-09-07 11:55:00,86.0,86.0,85.86,85.9,33963.0,76.0053,76.0053,75.8816,75.9169,33963.0
2021-09-07 12:00:00,85.9,86.05,85.89,86.02,40642.0,75.9169,76.0495,75.9081,76.023,40642.0
2021-09-07 12:05:00,86.03,86.13,86.03,86.11,63774.0,76.0318,76.1202,76.0318,76.1025,63774.0
2021-09-07 12:10:00,86.12,86.14,86.08,86.09,32025.0,76.1114,76.1291,76.076,76.0849,32025.0
2021-09-07 12:15:00,86.1,86.11,86.05,86.1,28146.0,76.0937,76.1025,76.0495,76.0937,28146.0
2021-09-07 12:20:00,86.09,86.19,86.05,86.17,20330.0,76.0849,76.1732,76.0495,76.1556,20330.0
2021-09-07 12:25:00,86.17,86.18,86.06,86.07,17180.0,76.1556,76.1644,76.0584,76.0672,17180.0
2021-09-07 12:30:00,86.06,86.13,86.06,86.08,16790.0,76.0584,76.1202,76.0584,76.076,16790.0
2021-09-07 12:35:00,86.09,86.13,86.06,86.06,14262.0,76.0849,76.1202,76.0584,76.0584,14262.0
2021-09-07 12:40:00,86.06,86.15,86.06,86.11,17235.0,76.0584,76.1379,76.0584,76.1025,17235.0
2021-09-07 12:45:00,86.11,86.16,86.08,86.11,34493.0,76.1025,76.1467,76.076,76.1025,34493.0
2021-09-07 12:50:00,86.12,86.22,86.11,86.2,26820.0,76.1114,76.1998,76.1025,76.1821,26820.0
2021-09-07 12:55:00,86.18,86.28,86.16,86.26,22383.0,76.1644,76.2528,76.1467,76.2351,22383.0
2021-09-07 13:00:00,86.25,86.31,86.24,86.24,43150.0,76.2263,76.2793,76.2174,76.2174,43150.0
2021-09-07 13:05:00,86.24,86.3,86.23,86.26,29613.0,76.2174,76.2705,76.2086,76.2351,29613.0
2021-09-07 13:10:00,86.25,86.37,86.23,86.37,34814.0,76.2263,76.3323,76.2086,76.3323,34814.0
2021-09-07 13:15:00,86.37,86.42,86.32,86.32,34960.0,76.3323,76.3765,76.2881,76.2881,34960.0
2021-09-07 13:20:00,86.33,86.35,86.29,86.32,24763.0,76.297,76.3146,76.2616,76.2881,24763.0
2021-09-07 13:25:00,86.32,86.32,86.19,86.21,52387.0,76.2881,76.2881,76.1732,76.1909,52387.0
2021-09-07 13:30:00,86.21,86.26,86.13,86.15,26972.0,76.1909,76.2351,76.1202,76.1379,26972.0
2021-09-07 13:35:00,86.16,86.2,86.14,86.18,27080.0,76.1467,76.1821,76.1291,76.1644,27080.0
2021-09-07 13:40:00,86.16,86.19,86.13,86.16,12370.0,76.1467,76.1732,76.1202,76.1467,12370.0
2021-09-07 13:45:00,86.15,86.17,86.11,86.11,21238.0,76.1379,76.1556,76.1025,76.1025,21238.0
2021-09-07 13:50:00,86.12,86.21,86.08,86.2,31610.0,76.1114,76.1909,76.076,76.1821,31610.0
2021-09-07 13:55:00,86.2,86.21,86.09,86.09,38543.0,76.1821,76.1909,76.0849,76.0849,38543.0
2021-09-07 14:00:00,86.09,86.25,86.08,86.22,17136.0,76.0849,76.2263,76.076,76.1998,17136.0
2021-09-07 14:05:00,86.22,86.23,86.17,86.21,39354.0,76.1998,76.2086,76.1556,76.1909,39354.0
2021-09-07 14:10:00,86.21,86.32,86.18,86.26,55359.0,76.1909,76.2881,76.1644,76.2351,55359.0
2021-09-07 14:15:00,86.26,86.3,86.23,86.25,39222.0,76.2351,76.2705,76.2086,76.2263,39222.0
2021-09-07 14:20:00,86.24,86.32,86.2,86.32,59452.0,76.2174,76.2881,76.1821,76.2881,59452.0
2021-09-07 14:25:00,86.31,86.34,86.28,86.31,21030.0,76.2793,76.3058,76.2528,76.2793,21030.0
2021-09-07 14:30:00,86.3,86.34,86.25,86.34,44096.0,76.2705,76.3058,76.2263,76.3058,44096.0
2021-09-07 14:35:00,86.34,86.39,86.33,86.39,38744.0,76.3058,76.35,76.297,76.35,38744.0
2021-09-07 14:40:00,86.39,86.48,86.36,86.47,26755.0,76.35,76.4295,76.3235,76.4207,26755.0
2021-09-07 14:45:00,86.46,86.53,86.45,86.52,71203.0,76.4119,76.4737,76.403,76.4649,71203.0
2021-09-07 14:50:00,86.53,86.55,86.43,86.44,36143.0,76.4737,76.4914,76.3853,76.3942,36143.0
2021-09-07 14:55:00,86.44,86.56,86.43,86.52,37027.0,76.3942,76.5002,76.3853,76.4649,37027.0
2021-09-07 15:00:00,86.51,86.59,86.5,86.59,34867.0,76.4561,76.5268,76.4472,76.5268,34867.0
2021-09-07 15:05:00,86.57,86.61,86.54,86.57,37142.0,76.5091,76.5444,76.4826,76.5091,37142.0
2021-09-07 15:10:00,86.58,86.6,86.57,86.58,18786.0,76.5179,76.5356,76.5091,76.5179,18786.0
2021-09-07 15:15:00,86.57,86.59,86.51,86.53,58267.0,76.5091,76.5268,76.4561,76.4737,58267.0
2021-09-07 15:20:00,86.53,86.61,86.5,86.59,34516.0,76.4737,76.5444,76.4472,76.5268,34516.0
2021-09-07 15:25:00,86.58,86.61,86.55,86.59,33173.0,76.5179,76.5444,76.4914,76.5268,33173.0
2021-09-07 15:30:00,86.59,86.67,86.58,86.62,66791.0,76.5268,76.5975,76.5179,76.5533,66791.0
2021-09-07 15:35:00,86.62,86.63,86.51,86.62,83942.0,76.5533,76.5621,76.4561,76.5533,83942.0
2021-09-07 15:40:00,86.61,86.61,86.48,86.5,51279.0,76.5444,76.5444,76.4295,76.4472,51279.0
2021-09-07 15:45:00,86.49,86.61,86.46,86.56,94157.0,76.4384,76.5444,76.4119,76.5002,94157.0
2021-09-07 15:50:00,86.57,86.6,86.51,86.55,130465.0,76.5091,76.5356,76.4561,76.4914,130465.0
2021-09-07 15:55:00,86.54,86.66,86.52,86.59,382036.0,76.4826,76.5886,76.4649,76.5268,382036.0
2021-09-08 09:30:00,86.34,86.62,86.04,86.11,146587.0,76.3058,76.5533,76.0407,76.1025,146587.0
2021-09-08 09:35:00,86.12,86.17,85.7,85.74,114974.0,76.1114,76.1556,75.7402,75.7755,114974.0
2021-09-08 09:40:00,85.78,85.85,85.36,85.43,157190.0,75.8109,75.8728,75.4397,75.5016,157190.0
2021-09-08 09:45:00,85.44,85.54,85.29,85.38,96752.0,75.5104,75.5988,75.3778,75.4574,96752.0
2021-09-08 09:50:00,85.38,85.69,85.33,85.69,52098.0,75.4574,75.7314,75.4132,75.7314,52098.0
2021-09-08 09:55:00,85.67,85.89,85.63,85.83,40153.0,75.7137,75.9081,75.6783,75.8551,40153.0
2021-09-08 10:00:00,85.83,86.25,85.83,86.23,71492.0,75.8551,76.2263,75.8551,76.2086,71492.0
2021-09-08 10:05:00,86.25,86.3,86.15,86.2,36223.0,76.2263,76.2705,76.1379,76.1821,36223.0
2021-09-08 10:10:00,86.22,86.23,85.96,86.05,23794.0,76.1998,76.2086,75.97,76.0495,23794.0
2021-09-08 10:15:00,86.05,86.09,85.94,86.08,19849.0,76.0495,76.0849,75.9523,76.076,19849.0
2021-09-08 10:20:00,86.06,86.16,86.02,86.16,28561.0,76.0584,76.1467,76.023,76.1467,28561.0
2021-09-08 10:25:00,86.14,86.22,86.07,86.18,20685.0,76.1291,76.1998,76.0672,76.1644,20685.0
2021-09-08 10:30:00,86.18,86.26,86.12,86.23,25100.0,76.1644,76.2351,76.1114,76.2086,25100.0
2021-09-08 10:35:00,86.23,86.28,86.0,86.02,24181.0,76.2086,76.2528,76.0053,76.023,24181.0
2021-09-08 10:40:00,86.02,86.02,85.83,85.89,21144.0,76.023,76.023,75.8551,75.9081,21144.0
2021-09-08 10:45:00,85.89,86.04,85.86,86.04,22257.0,75.9081,76.0407,75.8816,76.0407,22257.0
2021-09-08 10:50:00,86.03,86.07,85.97,86.01,19918.0,76.0318,76.0672,75.9788,76.0142,19918.0
2021-09-08 10:55:00,85.98,86.24,85.98,86.13,40303.0,75.9876,76.2174,75.9876,76.1202,40303.0
2021-09-08 11:00:00,86.11,86.3,86.1,86.25,22086.0,76.1025,76.2705,76.0937,76.2263,22086.0
2021-09-08 11:05:00,86.26,86.29,86.11,86.15,34285.0,76.2351,76.2616,76.1025,76.1379,34285.0
2021-09-08 11:10:00,86.16,86.27,86.15,86.27,15047.0,76.1467,76.2439,76.1379,76.2439,15047.0
2021-09-08 11:15:00,86.28,86.29,86.1,86.17,23567.0,76.2528,76.2616,76.0937,76.1556,23567.0
2021-09-08 11:20:00,86.17,86.21,86.03,86.08,11811.0,76.1556,76.1909,76.0318,76.076,11811.0
2021-09-08 11:25:00,86.07,86.1,86.0,86.02,15264.0,76.0672,76.0937,76.0053,76.023,15264.0
2021-09-08 11:30:00,86.01,86.08,85.99,86.0,13662.0,76.0142,76.076,75.9965,76.0053,13662.0
2021-09-08 11:35:00,86.0,86.05,85.96,86.03,22452.0,76.0053,76.0495,75.97,76.0318,22452.0
2021-09-08 11:40:00,86.03,86.07,86.0,86.05,15217.0,76.0318,76.0672,76.0053,76.0495,15217.0
2021-09-08 11:45:00,86.07,86.16,86.07,86.15,8506.0,76.0672,76.1467,76.0672,76.1379,8506.0
2021-09-08 11:50:00,86.16,86.2,86.12,86.19,15916.0,76.1467,76.1821,76.1114,76.1732,15916.0
2021-09-08 11:55:00,86.19,86.25,86.14,86.14,16357.0,76.1732,76.2263,76.1291,76.1291,16357.0
2021-09-08 12:00:00,86.15,86.29,86.15,86.25,18999.0,76.1379,76.2616,76.1379,76.2263,18999.0
2021-09-08 12:05:00,86.26,86.31,86.25,86.31,17381.0,76.2351,76.2793,76.2263,76.2793,17381.0
2021-09-08 12:10:00,86.31,86.31,86.21,86.25,13042.0,76.2793,76.2793,76.1909,76.2263,13042.0
2021-09-08 12:15:00,86.26,86.31,86.22,86.31,12073.0,76.2351,76.2793,76.1998,76.2793,12073.0
2021-09-08 12:20:00,86.3,86.32,86.26,86.29,13279.0,76.2705,76.2881,76.2351,76.2616,13279.0
2021-09-08 12:25:00,86.29,86.3,86.19,86.2,32647.0,76.2616,76.2705,76.1732,76.1821,32647.0
2021-09-08 12:30:00,86.23,86.24,86.18,86.19,19082.0,76.2086,76.2174,76.1644,76.1732,19082.0
2021-09-08 12:35:00,86.19,86.19,86.12,86.16,7844.0,76.1732,76.1732,76.1114,76.1467,7844.0
2021-09-08 12:40:00,86.15,86.17,86.12,86.13,8946.0,76.1379,76.1556,76.1114,76.1202,8946.0
2021-09-08 12:45:00,86.13,86.14,86.06,86.11,9563.0,76.1202,76.1291,76.0584,76.1025,9563.0
2021-09-08 12:50:00,86.1,86.14,86.1,86.12,8150.0,76.0937,76.1291,76.0937,76.1114,8150.0
2021-09-08 12:55:00,86.13,86.16,86.1,86.11,54250.0,76.1202,76.1467,76.0937,76.1025,54250.0
2021-09-08 13:00:00,86.1,86.15,86.08,86.09,9781.0,76.0937,76.1379,76.076,76.0849,9781.0
2021-09-08 13:05:00,86.09,86.18,86.06,86.06,23717.0,76.0849,76.1644,76.0584,76.0584,23717.0
2021-09-08 13:10:00,86.06,86.1,86.06,86.09,12459.0,76.0584,76.0937,76.0584,76.0849,12459.0
2021-09-08 13:15:00,86.1,86.15,86.06,86.09,17336.0,76.0937,76.1379,76.0584,76.0849,17336.0
2021-09-08 13:20:00,86.09,86.13,86.07,86.1,8108.0,76.0849,76.1202,76.0672,76.0937,8108.0
2021-09-08 13:25:00,86.11,86.13,86.05,86.07,12492.0,76.1025,76.1202,76.0495,76.0672,12492.0
2021-09-08 13:30:00,86.08,86.09,86.03,86.04,10396.0,76.076,76.0849,76.0318,76.0407,10396.0
2021-09-08 13:35:00,86.03,86.05,85.99,86.01,8625.0,76.0318,76.0495,75.9965,76.0142,8625.0
2021-09-08 13:40:00,86.02,86.05,85.97,85.97,16828.0,76.023,76.0495,75.9788,75.9788,16828.0
2021-09-08 13:45:00,85.98,86.06,85.95,86.05,36050.0,75.9876,76.0584,75.9611,76.0495,36050.0
2021-09-08 13:50:00,86.06,86.07,86.02,86.04,27920.0,76.0584,76.0672,76.023,76.0407,27920.0
2021-09-08 13:55:00,86.03,86.13,86.03,86.07,18466.0,76.0318,76.1202,76.0318,76.0672,18466.0
2021-09-08 14:00:00,86.07,86.13,86.04,86.06,28955.0,76.0672,76.1202,76.0407,76.0584,28955.0
2021-09-08 14:05:00,86.05,86.08,86.0,86.06,7435.0,76.0495,76.076,76.0053,76.0584,7435.0
2021-09-08 14:10:00,86.08,86.14,86.07,86.13,20956.0,76.076,76.1291,76.0672,76.1202,20956.0
2021-09-08 14:15:00,86.14,86.15,86.02,86.05,17017.0,76.1291,76.1379,76.023,76.0495,17017.0
2021-09-08 14:20:00,86.05,86.06,86.0,86.02,11132.0,76.0495,76.0584,76.0053,76.023,11132.0
2021-09-08 14:25:00,86.01,86.07,86.01,86.06,33980.0,76.0142,76.0672,76.0142,76.0584,33980.0
2021-09-08 14:30:00,86.05,86.14,86.04,86.12,18813.0,76.0495,76.1291,76.0407,76.1114,18813.0
2021-09-08 14:35:00,86.12,86.14,86.1,86.11,18925.0,76.1114,76.1291,76.0937,76.1025,18925.0
2021-09-08 14:40:00,86.12,86.17,86.09,86.16,22562.0,76.1114,76.1556,76.0849,76.1467,22562.0
2021-09-08 14:45:00,86.14,86.17,86.12,86.12,12928.0,76.1291,76.1556,76.1114,76.1114,12928.0
2021-09-08 14:50:00,86.12,86.15,86.11,86.14,15149.0,76.1114,76.1379,76.1025,76.1291,15149.0
2021-09-08 14:55:00,86.14,86.21,86.14,86.2,11698.0,76.1291,76.1909,76.1291,76.1821,11698.0
2021-09-08 15:00:00,86.2,86.23,86.19,86.22,11896.0,76.1821,76.2086,76.1732,76.1998,11896.0
2021-09-08 15:05:00,86.22,86.22,86.15,86.21,39731.0,76.1998,76.1998,76.1379,76.1909,39731.0
2021-09-08 15:10:00,86.21,86.26,86.18,86.24,11115.0,76.1909,76.2351,76.1644,76.2174,11115.0
2021-09-08 15:15:00,86.23,86.28,86.21,86.22,40292.0,76.2086,76.2528,76.1909,76.1998,40292.0
2021-09-08 15:20:00,86.22,86.24,86.19,86.2,32589.0,76.1998,76.2174,76.1732,76.1821,32589.0
2021-09-08 15:25:00,86.19,86.22,86.18,86.21,26994.0,76.1732,76.1998,76.1644,76.1909,26994.0
2021-09-08 15:30:00,86.2,86.26,86.19,86.2,37526.0,76.1821,76.2351,76.1732,76.1821,37526.0
2021-09-08 15:35:00,86.2,86.28,86.18,86.25,52439.0,76.1821,76.2528,76.1644,76.2263,52439.0
2021-09-08 15:40:00,86.24,86.29,86.22,86.26,41266.0,76.2174,76.2616,76.1998,76.2351,41266.0
2021-09-08 15:45:00,86.26,86.29,86.21,86.21,71940.0,76.2351,76.2616,76.1909,76.1909,71940.0
2021-09-08 15:50:00,86.22,86.3,86.2,86.22,78195.0,76.1998,76.2705,76.1821,76.1998,78195.0
2021-09-08 15:55:00,86.22,86.26,86.18,86.23,153707.0,76.1998,76.2351,76.1644,76.2086,153707.0
2021-09-09 09:30:00,85.92,85.92,85.6,85.77,82827.0,75.9346,75.9346,75.6518,75.8021,82827.0
2021-09-09 09:35:00,85.82,85.91,85.74,85.76,36897.0,75.8462,75.9258,75.7755,75.7932,36897.0
2021-09-09 09:40:00,85.75,85.94,85.75,85.84,46812.0,75.7844,75.9523,75.7844,75.8639,46812.0
2021-09-09 09:45:00,85.85,85.92,85.78,85.86,32695.0,75.8728,75.9346,75.8109,75.8816,32695.0
2021-09-09 09:50:00,85.87,85.93,85.64,85.65,33014.0,75.8904,75.9435,75.6872,75.696,33014.0
2021-09-09 09:55:00,85.64,85.65,85.45,85.47,30868.0,75.6872,75.696,75.5192,75.5369,30868.0
2021-09-09 10:00:00,85.49,85.72,85.49,85.64,37533.0,75.5546,75.7579,75.5546,75.6872,37533.0
2021-09-09 10:05:00,85.65,85.73,85.61,85.68,34185.0,75.696,75.7667,75.6606,75.7225,34185.0
2021-09-09 10:10:00,85.67,85.9,85.66,85.87,26278.0,75.7137,75.9169,75.7048,75.8904,26278.0
2021-09-09 10:15:00,85.87,85.98,85.87,85.88,33732.0,75.8904,75.9876,75.8904,75.8993,33732.0
2021-09-09 10:20:00,85.9,85.92,85.85,85.88,15649.0,75.9169,75.9346,75.8728,75.8993,15649.0
2021-09-09 10:25:00,85.89,85.99,85.87,85.95,18858.0,75.9081,75.9965,75.8904,75.9611,18858.0
2021-09-09 10:30:00,85.95,86.04,85.93,86.0,26350.0,75.9611,76.0407,75.9435,76.0053,26350.0
2021-09-09 10:35:00,86.0,86.0,85.71,85.71,19164.0,76.0053,76.0053,75.749,75.749,19164.0
2021-09-09 10:40:00,85.71,85.74,85.67,85.69,30290.0,75.749,75.7755,75.7137,75.7314,30290.0
2021-09-09 10:45:00,85.68,85.74,85.64,85.72,33528.0,75.7225,75.7755,75.6872,75.7579,33528.0
2021-09-09 10:50:00,85.72,85.77,85.69,85.73,19305.0,75.7579,75.8021,75.7314,75.7667,19305.0
2021-09-09 10:55:00,85.75,85.86,85.72,85.85,14984.0,75.7844,75.8816,75.7579,75.8728,14984.0
2021-09-09 11:00:00,85.85,85.87,85.65,85.72,33063.0,75.8728,75.8904,75.696,75.7579,33063.0
2021-09-09 11:05:00,85.73,85.78,85.62,85.63,43597.0,75.7667,75.8109,75.6695,75.6783,43597.0
2021-09-09 11:10:00,85.61,85.62,85.54,85.59,48795.0,75.6606,75.6695,75.5988,75.643,48795.0
2021-09-09 11:15:00,85.58,85.58,85.46,85.5,45150.0,75.6341,75.6341,75.5281,75.5634,45150.0
2021-09-09 11:20:00,85.51,85.57,85.47,85.55,33617.0,75.5723,75.6253,75.5369,75.6076,33617.0
2021-09-09 11:25:00,85.53,85.56,85.49,85.5,20461.0,75.5899,75.6165,75.5546,75.5634,20461.0
2021-09-09 11:30:00,85.5,85.51,85.42,85.47,27812.0,75.5634,75.5723,75.4927,75.5369,27812.0
2021-09-09 11:35:00,85.46,85.54,85.45,85.48,32183.0,75.5281,75.5988,75.5192,75.5458,32183.0
2021-09-09 11:40:00,85.49,85.53,85.46,85.5,40078.0,75.5546,75.5899,75.5281,75.5634,40078.0
2021-09-09 11:45:00,85.49,85.52,85.44,85.51,27547.0,75.5546,75.5811,75.5104,75.5723,27547.0
2021-09-09 11:50:00,85.51,85.52,85.36,85.37,35106.0,75.5723,75.5811,75.4397,75.4485,35106.0
2021-09-09 11:55:00,85.36,85.46,85.34,85.46,25319.0,75.4397,75.5281,75.422,75.5281,25319.0
2021-09-09 12:00:00,85.47,85.47,85.29,85.31,19893.0,75.5369,75.5369,75.3778,75.3955,19893.0
2021-09-09 12:05:00,85.32,85.33,85.26,85.31,30965.0,75.4044,75.4132,75.3513,75.3955,30965.0
2021-09-09 12:10:00,85.31,85.42,85.29,85.38,40091.0,75.3955,75.4927,75.3778,75.4574,40091.0
2021-09-09 12:15:00,85.37,85.51,85.33,85.5,77860.0,75.4485,75.5723,75.4132,75.5634,77860.0
2021-09-09 12:20:00,85.51,85.51,85.43,85.45,24089.0,75.5723,75.5723,75.5016,75.5192,24089.0
2021-09-09 12:25:00,85.45,85.54,85.45,85.52,21241.0,75.5192,75.5988,75.5192,75.5811,21241.0
2021-09-09 12:30:00,85.52,85.63,85.48,85.63,28641.0,75.5811,75.6783,75.5458,75.6783,28641.0
2021-09-09 12:35:00,85.63,85.7,85.61,85.68,20239.0,75.6783,75.7402,75.6606,75.7225,20239.0
2021-09-09 12:40:00,85.68,85.74,85.64,85.72,23423.0,75.7225,75.7755,75.6872,75.7579,23423.0
2021-09-09 12:45:00,85.73,85.75,85.7,85.71,13599.0,75.7667,75.7844,75.7402,75.749,13599.0
2021-09-09 12:50:00,85.71,85.75,85.69,85.74,49063.0,75.749,75.7844,75.7314,75.7755,49063.0
2021-09-09 12:55:00,85.75,85.79,85.74,85.79,25329.0,75.7844,75.8197,75.7755,75.8197,25329.0
2021-09-09 13:00:00,85.79,85.85,85.79,85.84,31243.0,75.8197,75.8728,75.8197,75.8639,31243.0
2021-09-09 13:05:00,85.84,85.87,85.8,85.8,21203.0,75.8639,75.8904,75.8286,75.8286,21203.0
2021-09-09 13:10:00,85.8,85.83,85.78,85.82,10622.0,75.8286,75.8551,75.8109,75.8462,10622.0
2021-09-09 13:15:00,85.81,85.89,85.8,85.81,25235.0,75.8374,75.9081,75.8286,75.8374,25235.0
2021-09-09 13:20:00,85.81,85.83,85.69,85.75,59813.0,75.8374,75.8551,75.7314,75.7844,59813.0
2021-09-09 13:25:00,85.76,85.82,85.69,85.7,33174.0,75.7932,75.8462,75.7314,75.7402,33174.0
2021-09-09 13:30:00,85.7,85.7,85.48,85.48,56565.0,75.7402,75.7402,75.5458,75.5458,56565.0
2021-09-09 13:35:00,85.48,85.52,85.32,85.33,44547.0,75.5458,75.5811,75.4044,75.4132,44547.0
2021-09-09 13:40:00,85.33,85.4,85.27,85.28,58679.0,75.4132,75.4751,75.3602,75.369,58679.0
2021-09-09 13:45:00,85.27,85.44,85.26,85.41,41249.0,75.3602,75.5104,75.3513,75.4839,41249.0
2021-09-09 13:50:00,85.41,85.44,85.37,85.44,28079.0,75.4839,75.5104,75.4485,75.5104,28079.0
2021-09-09 13:55:00,85.44,85.45,85.26,85.31,49517.0,75.5104,75.5192,75.3513,75.3955,49517.0
2021-09-09 14:00:00,85.3,85.35,85.21,85.23,41231.0,75.3867,75.4309,75.3071,75.3248,41231.0
2021-09-09 14:05:00,85.23,85.43,85.23,85.37,36365.0,75.3248,75.5016,75.3248,75.4485,36365.0
2021-09-09 14:10:00,85.39,85.42,85.36,85.4,25668.0,75.4662,75.4927,75.4397,75.4751,25668.0
2021-09-09 14:15:00,85.41,85.41,85.33,85.35,17804.0,75.4839,75.4839,75.4132,75.4309,17804.0
2021-09-09 14:20:00,85.36,85.38,85.29,85.32,21823.0,75.4397,75.4574,75.3778,75.4044,21823.0
2021-09-09 14:25:00,85.33,85.35,85.31,85.34,16815.0,75.4132,75.4309,75.3955,75.422,16815.0
2021-09-09 14:30:00,85.34,85.37,85.31,85.37,23156.0,75.422,75.4485,75.3955,75.4485,23156.0
2021-09-09 14:35:00,85.38,85.41,85.36,85.38,24585.0,75.4574,75.4839,75.4397,75.4574,24585.0
2021-09-09 14:40:00,85.38,85.41,85.35,85.37,19270.0,75.4574,75.4839,75.4309,75.4485,19270.0
2021-09-09 14:45:00,85.38,85.47,85.38,85.45,35948.0,75.4574,75.5369,75.4574,75.5192,35948.0
2021-09-09 14:50:00,85.45,85.56,85.43,85.53,19299.0,75.5192,75.6165,75.5016,75.5899,19299.0
2021-09-09 14:55:00,85.54,85.61,85.53,85.59,37944.0,75.5988,75.6606,75.5899,75.643,37944.0
2021-09-09 15:00:00,85.59,85.61,85.49,85.51,28923.0,75.643,75.6606,75.5546,75.5723,28923.0
2021-09-09 15:05:00,85.52,85.59,85.48,85.48,29809.0,75.5811,75.643,75.5458,75.5458,29809.0
2021-09-09 15:10:00,85.49,85.57,85.41,85.42,12237.0,75.5546,75.6253,75.4839,75.4927,12237.0
2021-09-09 15:15:00,85.42,85.44,85.39,85.4,19394.0,75.4927,75.5104,75.4662,75.4751,19394.0
2021-09-09 15:20:00,85.41,85.47,85.39,85.4,38398.0,75.4839,75.5369,75.4662,75.4751,38398.0
2021-09-09 15:25:00,85.4,85.44,85.38,85.39,36668.0,75.4751,75.5104,75.4574,75.4662,36668.0
2021-09-09 15:30:00,85.38,85.56,85.33,85.52,59197.0,75.4574,75.6165,75.4132,75.5811,59197.0
2021-09-09 15:35:00,85.51,85.67,85.49,85.64,67234.0,75.5723,75.7137,75.5546,75.6872,67234.0
2021-09-09 15:40:00,85.63,85.68,85.59,85.62,50109.0,75.6783,75.7225,75.643,75.6695,50109.0
2021-09-09 15:45:00,85.61,85.69,85.56,85.57,59831.0,75.6606,75.7314,75.6165,75.6253,59831.0
2021-09-09 15:50:00,85.56,85.56,85.46,85.47,64775.0,75.6165,75.6165,75.5281,75.5369,64775.0
2021-09-09 15:55:00,85.47,85.53,85.38,85.39,280102.0,75.5369,75.5899,75.4574,75.4662,280102.0
2021-09-10 09:30:00,85.8,85.81,85.45,85.47,68420.0,75.8286,75.8374,75.5192,75.5369,68420.0
2021-09-10 09:35:00,85.45,85.46,84.92,85.1,67030.0,75.5192,75.5281,75.0508,75.2099,67030.0
2021-09-10 09:40:00,85.08,85.18,84.9,84.95,44234.0,75.1922,75.2806,75.0332,75.0774,44234.0
2021-09-10 09:45:00,84.95,84.95,84.5,84.52,89019.0,75.0774,75.0774,74.6796,74.6973,89019.0
2021-09-10 09:50:00,84.53,84.58,84.28,84.32,121734.0,74.7062,74.7504,74.4852,74.5206,121734.0
2021-09-10 09:55:00,84.33,84.44,84.15,84.15,78700.0,74.5294,74.6266,74.3703,74.3703,78700.0
2021-09-10 10:00:00,84.16,84.23,83.9,83.96,122756.0,74.3792,74.441,74.1494,74.2024,122756.0
2021-09-10 10:05:00,83.95,84.02,83.82,83.85,126775.0,74.1936,74.2554,74.0787,74.1052,126775.0
2021-09-10 10:10:00,83.87,83.92,83.61,83.63,114589.0,74.1229,74.1671,73.8931,73.9108,114589.0
2021-09-10 10:15:00,83.61,83.85,83.57,83.74,95787.0,73.8931,74.1052,73.8577,74.008,95787.0
2021-09-10 10:20:00,83.75,83.95,83.75,83.8,74580.0,74.0168,74.1936,74.0168,74.061,74580.0
2021-09-10 10:25:00,83.83,83.93,83.54,83.55,89799.0,74.0875,74.1759,73.8312,73.8401,89799.0
2021-09-10 10:30:00,83.54,83.68,83.5,83.67,71372.0,73.8312,73.9549,73.7959,73.9461,71372.0
2021-09-10 10:35:00,83.68,83.76,83.6,83.6,88435.0,73.9549,74.0256,73.8842,73.8842,88435.0
2021-09-10 10:40:00,83.6,83.71,83.53,83.56,110439.0,73.8842,73.9815,73.8224,73.8489,110439.0
2021-09-10 10:45:00,83.57,83.71,83.52,83.58,117655.0,73.8577,73.9815,73.8135,73.8666,117655.0
2021-09-10 10:50:00,83.56,83.71,83.51,83.58,64797.0,73.8489,73.9815,73.8047,73.8666,64797.0
2021-09-10 10:55:00,83.54,83.59,83.36,83.54,76685.0,73.8312,73.8754,73.6721,73.8312,76685.0
2021-09-10 11:00:00,83.55,83.79,83.55,83.76,141246.0,73.8401,74.0522,73.8401,74.0256,141246.0
2021-09-10 11:05:00,83.76,83.81,83.61,83.73,83153.0,74.0256,74.0698,73.8931,73.9991,83153.0
2021-09-10 11:10:00,83.73,83.93,83.71,83.92,61446.0,73.9991,74.1759,73.9815,74.1671,61446.0
2021-09-10 11:15:00,83.93,84.06,83.81,83.94,69530.0,74.1759,74.2908,74.0698,74.1847,69530.0
2021-09-10 11:20:00,83.95,84.25,83.92,84.23,87429.0,74.1936,74.4587,74.1671,74.441,87429.0
2021-09-10 11:25:00,84.27,84.27,83.92,84.05,75544.0,74.4764,74.4764,74.1671,74.2819,75544.0
2021-09-10 11:30:00,84.04,84.04,83.89,83.92,40127.0,74.2731,74.2731,74.1405,74.1671,40127.0
2021-09-10 11:35:00,83.94,83.94,83.84,83.86,19230.0,74.1847,74.1847,74.0964,74.114,19230.0
2021-09-10 11:40:00,83.89,83.9,83.74,83.8,42648.0,74.1405,74.1494,74.008,74.061,42648.0
2021-09-10 11:45:00,83.81,83.85,83.72,83.74,47952.0,74.0698,74.1052,73.9903,74.008,47952.0
2021-09-10 11:50:00,83.75,83.87,83.73,83.87,64923.0,74.0168,74.1229,73.9991,74.1229,64923.0
2021-09-10 11:55:00,83.87,84.01,83.81,84.01,34528.0,74.1229,74.2466,74.0698,74.2466,34528.0
2021-09-10 12:00:00,84.02,84.04,83.94,83.99,23650.0,74.2554,74.2731,74.1847,74.2289,23650.0
2021-09-10 12:05:00,83.98,84.12,83.98,84.11,31268.0,74.2201,74.3438,74.2201,74.335,31268.0
2021-09-10 12:10:00,84.1,84.11,84.01,84.02,20701.0,74.3261,74.335,74.2466,74.2554,20701.0
2021-09-10 12:15:00,84.04,84.28,84.03,84.22,52190.0,74.2731,74.4852,74.2643,74.4322,52190.0
2021-09-10 12:20:00,84.23,84.25,84.18,84.22,23389.0,74.441,74.4587,74.3968,74.4322,23389.0
2021-09-10 12:25:00,84.22,84.33,84.21,84.28,31872.0,74.4322,74.5294,74.4234,74.4852,31872.0
2021-09-10 12:30:00,84.29,84.4,84.28,84.34,35865.0,74.4941,74.5913,74.4852,74.5382,35865.0
2021-09-10 12:35:00,84.35,84.41,84.35,84.39,36578.0,74.5471,74.6001,74.5471,74.5824,36578.0
2021-09-10 12:40:00,84.38,84.49,84.36,84.44,34424.0,74.5736,74.6708,74.5559,74.6266,34424.0
2021-09-10 12:45:00,84.44,84.56,84.42,84.5,40326.0,74.6266,74.7327,74.6089,74.6796,40326.0
2021-09-10 12:50:00,84.49,84.53,84.37,84.41,67841.0,74.6708,74.7062,74.5648,74.6001,67841.0
2021-09-10 12:55:00,84.4,84.53,84.33,84.45,59456.0,74.5913,74.7062,74.5294,74.6355,59456.0
2021-09-10 13:00:00,84.45,84.48,84.43,84.43,24477.0,74.6355,74.662,74.6178,74.6178,24477.0
2021-09-10 13:05:00,84.43,84.47,84.38,84.39,25872.0,74.6178,74.6531,74.5736,74.5824,25872.0
2021-09-10 13:10:00,84.39,84.42,84.34,84.38,19279.0,74.5824,74.6089,74.5382,74.5736,19279.0
2021-09-10 13:15:00,84.38,84.41,84.34,84.37,22396.0,74.5736,74.6001,74.5382,74.5648,22396.0
2021-09-10 13:20:00,84.38,84.38,84.19,84.23,21247.0,74.5736,74.5736,74.4057,74.441,21247.0
2021-09-10 13:25:00,84.22,84.25,84.2,84.21,18361.0,74.4322,74.4587,74.4145,74.4234,18361.0
2021-09-10 13:30:00,84.22,84.37,84.21,84.33,24053.0,74.4322,74.5648,74.4234,74.5294,24053.0
2021-09-10 13:35:00,84.34,84.42,84.31,84.38,60920.0,74.5382,74.6089,74.5117,74.5736,60920.0
2021-09-10 13:40:00,84.37,84.38,84.24,84.24,23368.0,74.5648,74.5736,74.4499,74.4499,23368.0
2021-09-10 13:45:00,84.24,84.25,84.19,84.2,19620.0,74.4499,74.4587,74.4057,74.4145,19620.0
2021-09-10 13:50:00,84.2,84.22,84.16,84.2,28390.0,74.4145,74.4322,74.3792,74.4145,28390.0
2021-09-10 13:55:00,84.19,84.21,84.16,84.2,19848.0,74.4057,74.4234,74.3792,74.4145,19848.0
2021-09-10 14:00:00,84.2,84.37,84.19,84.27,89224.0,74.4145,74.5648,74.4057,74.4764,89224.0
2021-09-10 14:05:00,84.27,84.27,84.19,84.2,18887.0,74.4764,74.4764,74.4057,74.4145,18887.0
2021-09-10 14:10:00,84.2,84.21,84.14,84.19,19643.0,74.4145,74.4234,74.3615,74.4057,19643.0
2021-09-10 14:15:00,84.18,84.18,84.1,84.12,28283.0,74.3968,74.3968,74.3261,74.3438,28283.0
2021-09-10 14:20:00,84.12,84.13,84.07,84.13,38600.0,74.3438,74.3526,74.2996,74.3526,38600.0
2021-09-10 14:25:00,84.13,84.16,84.07,84.08,28549.0,74.3526,74.3792,74.2996,74.3085,28549.0
2021-09-10 14:30:00,84.09,84.12,84.06,84.12,19101.0,74.3173,74.3438,74.2908,74.3438,19101.0
2021-09-10 14:35:00,84.12,84.14,84.09,84.11,25185.0,74.3438,74.3615,74.3173,74.335,25185.0
2021-09-10 14:40:00,84.1,84.15,84.09,84.15,32071.0,74.3261,74.3703,74.3173,74.3703,32071.0
2021-09-10 14:45:00,84.15,84.18,84.12,84.16,37054.0,74.3703,74.3968,74.3438,74.3792,37054.0
2021-09-10 14:50:00,84.15,84.17,84.07,84.1,28924.0,74.3703,74.388,74.2996,74.3261,28924.0
2021-09-10 14:55:00,84.1,84.1,83.99,84.0,44559.0,74.3261,74.3261,74.2289,74.2378,44559.0
2021-09-10 15:00:00,84.0,84.0,83.93,83.97,38570.0,74.2378,74.2378,74.1759,74.2112,38570.0
2021-09-10 15:05:00,83.97,84.03,83.89,83.91,44079.0,74.2112,74.2643,74.1405,74.1582,44079.0
2021-09-10 15:10:00,83.92,83.97,83.89,83.96,48051.0,74.1671,74.2112,74.1405,74.2024,48051.0
2021-09-10 15:15:00,83.97,84.03,83.91,83.95,36564.0,74.2112,74.2643,74.1582,74.1936,36564.0
2021-09-10 15:20:00,83.96,83.98,83.89,83.9,43249.0,74.2024,74.2201,74.1405,74.1494,43249.0
2021-09-10 15:25:00,83.91,83.93,83.85,83.86,64113.0,74.1582,74.1759,74.1052,74.114,64113.0
2021-09-10 15:30:00,83.86,84.04,83.78,84.01,120253.0,74.114,74.2731,74.0433,74.2466,120253.0
2021-09-10 15:35:00,84.02,84.03,83.88,83.91,93046.0,74.2554,74.2643,74.1317,74.1582,93046.0
2021-09-10 15:40:00,83.91,84.01,83.88,84.0,119906.0,74.1582,74.2466,74.1317,74.2378,119906.0
2021-09-10 15:45:00,84.0,84.05,83.75,83.83,153903.0,74.2378,74.2819,74.0168,74.0875,153903.0
2021-09-10 15:50:00,83.83,83.85,83.76,83.77,145711.0,74.0875,74.1052,74.0256,74.0345,145711.0
2021-09-10 15:55:00,83.77,83.89,83.73,83.79,327907.0,74.0345,74.1405,73.9991,74.0522,327907.0
2021-09-13 09:30:00,84.14,84.5,84.1,84.18,100951.0,74.3615,74.6796,74.3261,74.3968,100951.0
2021-09-13 09:35:00,84.17,84.55,84.02,84.52,62846.0,74.388,74.7238,74.2554,74.6973,62846.0
2021-09-13 09:40:00,84.54,84.56,84.36,84.39,58927.0,74.715,74.7327,74.5559,74.5824,58927.0
2021-09-13 09:45:00,84.36,84.47,84.25,84.41,55952.0,74.5559,74.6531,74.4587,74.6001,55952.0
2021-09-13 09:50:00,84.39,84.86,84.34,84.82,75517.0,74.5824,74.9978,74.5382,74.9625,75517.0
2021-09-13 09:55:00,84.82,85.13,84.82,85.03,109882.0,74.9625,75.2364,74.9625,75.1481,109882.0
2021-09-13 10:00:00,85.05,85.16,84.86,84.92,61090.0,75.1657,75.2629,74.9978,75.0508,61090.0
2021-09-13 10:05:00,84.89,85.04,84.85,84.9,49838.0,75.0243,75.1569,74.989,75.0332,49838.0
2021-09-13 10:10:00,84.91,85.03,84.85,84.92,59392.0,75.042,75.1481,74.989,75.0508,59392.0
2021-09-13 10:15:00,84.92,84.96,84.84,84.93,42000.0,75.0508,75.0862,74.9801,75.0597,42000.0
2021-09-13 10:20:00,84.94,84.99,84.71,84.71,106591.0,75.0685,75.1127,74.8652,74.8652,106591.0
2021-09-13 10:25:00,84.71,84.81,84.61,84.66,35216.0,74.8652,74.9536,74.7769,74.8211,35216.0
2021-09-13 10:30:00,84.65,84.93,84.64,84.88,32845.0,74.8122,75.0597,74.8034,75.0155,32845.0
2021-09-13 10:35:00,84.89,85.05,84.89,85.01,50560.0,75.0243,75.1657,75.0243,75.1304,50560.0
2021-09-13 10:40:00,85.04,85.12,84.99,85.02,32785.0,75.1569,75.2276,75.1127,75.1392,32785.0
2021-09-13 10:45:00,85.02,85.19,85.01,85.08,77391.0,75.1392,75.2895,75.1304,75.1922,77391.0
2021-09-13 10:50:00,85.04,85.08,84.94,84.95,24082.0,75.1569,75.1922,75.0685,75.0774,24082.0
2021-09-13 10:55:00,84.94,84.94,84.8,84.81,24727.0,75.0685,75.0685,74.9448,74.9536,24727.0
2021-09-13 11:00:00,84.83,84.83,84.56,84.69,42066.0,74.9713,74.9713,74.7327,74.8476,42066.0
2021-09-13 11:05:00,84.69,84.93,84.69,84.87,28180.0,74.8476,75.0597,74.8476,75.0066,28180.0
2021-09-13 11:10:00,84.87,84.9,84.8,84.9,30619.0,75.0066,75.0332,74.9448,75.0332,30619.0
2021-09-13 11:15:00,84.89,84.95,84.85,84.91,25477.0,75.0243,75.0774,74.989,75.042,25477.0
2021-09-13 11:20:00,84.91,85.05,84.89,85.04,23841.0,75.042,75.1657,75.0243,75.1569,23841.0
2021-09-13 11:25:00,85.04,85.1,84.93,84.96,16026.0,75.1569,75.2099,75.0597,75.0862,16026.0
2021-09-13 11:30:00,84.97,84.99,84.92,84.98,21167.0,75.095,75.1127,75.0508,75.1039,21167.0
2021-09-13 11:35:00,84.94,85.07,84.85,85.07,13806.0,75.0685,75.1834,74.989,75.1834,13806.0
2021-09-13 11:40:00,85.05,85.07,84.97,84.99,17397.0,75.1657,75.1834,75.095,75.1127,17397.0
2021-09-13 11:45:00,84.99,85.03,84.92,84.97,9338.0,75.1127,75.1481,75.0508,75.095,9338.0
2021-09-13 11:50:00,84.97,85.0,84.93,84.98,9981.0,75.095,75.1215,75.0597,75.1039,9981.0
2021-09-13 11:55:00,84.97,85.05,84.97,85.01,23359.0,75.095,75.1657,75.095,75.1304,23359.0
2021-09-13 12:00:00,85.02,85.02,84.94,84.96,13075.0,75.1392,75.1392,75.0685,75.0862,13075.0
2021-09-13 12:05:00,84.96,84.99,84.92,84.95,9179.0,75.0862,75.1127,75.0508,75.0774,9179.0
2021-09-13 12:10:00,84.94,85.08,84.94,85.06,13209.0,75.0685,75.1922,75.0685,75.1746,13209.0
2021-09-13 12:15:00,85.05,85.08,85.03,85.06,17183.0,75.1657,75.1922,75.1481,75.1746,17183.0
2021-09-13 12:20:00,85.08,85.09,85.04,85.08,9129.0,75.1922,75.2011,75.1569,75.1922,9129.0
2021-09-13 12:25:00,85.06,85.07,84.98,85.0,13545.0,75.1746,75.1834,75.1039,75.1215,13545.0
2021-09-13 12:30:00,85.0,85.0,84.91,84.95,15636.0,75.1215,75.1215,75.042,75.0774,15636.0
2021-09-13 12:35:00,84.94,85.07,84.94,85.04,28747.0,75.0685,75.1834,75.0685,75.1569,28747.0
2021-09-13 12:40:00,85.03,85.05,84.88,84.92,18312.0,75.1481,75.1657,75.0155,75.0508,18312.0
2021-09-13 12:45:00,84.92,85.0,84.9,84.94,12091.0,75.0508,75.1215,75.0332,75.0685,12091.0
2021-09-13 12:50:00,84.95,84.98,84.9,84.9,11648.0,75.0774,75.1039,75.0332,75.0332,11648.0
2021-09-13 12:55:00,84.9,84.92,84.87,84.9,11300.0,75.0332,75.0508,75.0066,75.0332,11300.0
2021-09-13 13:00:00,84.9,84.94,84.87,84.89,93018.0,75.0332,75.0685,75.0066,75.0243,93018.0
2021-09-13 13:05:00,84.89,84.95,84.87,84.91,39523.0,75.0243,75.0774,75.0066,75.042,39523.0
2021-09-13 13:10:00,84.9,84.93,84.87,84.9,78903.0,75.0332,75.0597,75.0066,75.0332,78903.0
2021-09-13 13:15:00,84.91,84.92,84.84,84.87,29165.0,75.042,75.0508,74.9801,75.0066,29165.0
2021-09-13 13:20:00,84.86,84.89,84.82,84.82,9943.0,74.9978,75.0243,74.9625,74.9625,9943.0
2021-09-13 13:25:00,84.82,84.82,84.64,84.69,17716.0,74.9625,74.9625,74.8034,74.8476,17716.0
2021-09-13 13:30:00,84.67,84.68,84.5,84.52,29805.0,74.8299,74.8387,74.6796,74.6973,29805.0
2021-09-13 13:35:00,84.53,84.59,84.51,84.52,19667.0,74.7062,74.7592,74.6885,74.6973,19667.0
2021-09-13 13:40:00,84.51,84.55,84.5,84.5,21522.0,74.6885,74.7238,74.6796,74.6796,21522.0
2021-09-13 13:45:00,84.51,84.64,84.48,84.61,24214.0,74.6885,74.8034,74.662,74.7769,24214.0
2021-09-13 13:50:00,84.6,84.61,84.47,84.48,17827.0,74.768,74.7769,74.6531,74.662,17827.0
2021-09-13 13:55:00,84.48,84.5,84.42,84.5,22181.0,74.662,74.6796,74.6089,74.6796,22181.0
2021-09-13 14:00:00,84.5,84.54,84.48,84.49,26954.0,74.6796,74.715,74.662,74.6708,26954.0
2021-09-13 14:05:00,84.49,84.51,84.42,84.42,17432.0,74.6708,74.6885,74.6089,74.6089,17432.0
2021-09-13 14:10:00,84.41,84.43,84.35,84.35,18159.0,74.6001,74.6178,74.5471,74.5471,18159.0
2021-09-13 14:15:00,84.34,84.42,84.32,84.42,23844.0,74.5382,74.6089,74.5206,74.6089,23844.0
2021-09-13 14:20:00,84.41,84.41,84.29,84.31,28846.0,74.6001,74.6001,74.4941,74.5117,28846.0
2021-09-13 14:25:00,84.29,84.38,84.28,84.33,28714.0,74.4941,74.5736,74.4852,74.5294,28714.0
2021-09-13 14:30:00,84.35,84.36,84.29,84.31,22184.0,74.5471,74.5559,74.4941,74.5117,22184.0
2021-09-13 14:35:00,84.32,84.33,84.26,84.27,13720.0,74.5206,74.5294,74.4675,74.4764,13720.0
2021-09-13 14:40:00,84.28,84.35,84.24,84.34,23823.0,74.4852,74.5471,74.4499,74.5382,23823.0
2021-09-13 14:45:00,84.31,84.37,84.3,84.35,26094.0,74.5117,74.5648,74.5029,74.5471,26094.0
2021-09-13 14:50:00,84.36,84.37,84.21,84.25,14194.0,74.5559,74.5648,74.4234,74.4587,14194.0
2021-09-13 14:55:00,84.21,84.27,84.2,84.26,11857.0,74.4234,74.4764,74.4145,74.4675,11857.0
2021-09-13 15:00:00,84.25,84.25,84.13,84.19,22477.0,74.4587,74.4587,74.3526,74.4057,22477.0
2021-09-13 15:05:00,84.17,84.3,84.17,84.25,23698.0,74.388,74.5029,74.388,74.4587,23698.0
2021-09-13 15:10:00,84.26,84.38,84.15,84.16,86665.0,74.4675,74.5736,74.3703,74.3792,86665.0
2021-09-13 15:15:00,84.15,84.26,84.11,84.25,92718.0,74.3703,74.4675,74.335,74.4587,92718.0
2021-09-13 15:20:00,84.25,84.25,84.16,84.22,53981.0,74.4587,74.4587,74.3792,74.4322,53981.0
2021-09-13 15:25:00,84.23,84.37,84.17,84.36,41043.0,74.441,74.5648,74.388,74.5559,41043.0
2021-09-13 15:30:00,84.37,84.44,84.29,84.42,44968.0,74.5648,74.6266,74.4941,74.6089,44968.0
2021-09-13 15:35:00,84.42,84.44,84.38,84.44,54196.0,74.6089,74.6266,74.5736,74.6266,54196.0
2021-09-13 15:40:00,84.43,84.43,84.32,84.37,79928.0,74.6178,74.6178,74.5206,74.5648,79928.0
2021-09-13 15:45:00,84.38,84.44,84.32,84.39,67674.0,74.5736,74.6266,74.5206,74.5824,67674.0
2021-09-13 15:50:00,84.4,84.52,84.39,84.49,85392.0,74.5913,74.6973,74.5824,74.6708,85392.0
2021-09-13 15:55:00,84.49,84.56,84.4,84.52,286229.0,74.6708,74.7327,74.5913,74.6973,286229.0
2021-09-14 09:30:00,85.05,85.05,84.62,85.02,85860.0,75.1657,75.1657,74.7857,75.1392,85860.0
2021-09-14 09:35:00,85.02,85.07,84.9,84.97,32459.0,75.1392,75.1834,75.0332,75.095,32459.0
2021-09-14 09:40:00,84.96,85.01,84.66,84.76,39204.0,75.0862,75.1304,74.8211,74.9094,39204.0
2021-09-14 09:45:00,84.75,84.76,84.59,84.65,28232.0,74.9006,74.9094,74.7592,74.8122,28232.0
2021-09-14 09:50:00,84.63,84.64,84.49,84.52,15665.0,74.7945,74.8034,74.6708,74.6973,15665.0
2021-09-14 09:55:00,84.53,84.58,84.41,84.44,26684.0,74.7062,74.7504,74.6001,74.6266,26684.0
2021-09-14 10:00:00,84.42,84.42,84.12,84.15,25440.0,74.6089,74.6089,74.3438,74.3703,25440.0
2021-09-14 10:05:00,84.15,84.28,84.1,84.23,27371.0,74.3703,74.4852,74.3261,74.441,27371.0
2021-09-14 10:10:00,84.21,84.21,84.11,84.18,22870.0,74.4234,74.4234,74.335,74.3968,22870.0
2021-09-14 10:15:00,84.18,84.2,84.11,84.16,18648.0,74.3968,74.4145,74.335,74.3792,18648.0
2021-09-14 10:20:00,84.17,84.22,84.06,84.1,25006.0,74.388,74.4322,74.2908,74.3261,25006.0
2021-09-14 10:25:00,84.1,84.28,84.02,84.27,28903.0,74.3261,74.4852,74.2554,74.4764,28903.0
2021-09-14 10:30:00,84.25,84.34,84.2,84.29,14822.0,74.4587,74.5382,74.4145,74.4941,14822.0
2021-09-14 10:35:00,84.29,84.37,84.27,84.3,20712.0,74.4941,74.5648,74.4764,74.5029,20712.0
2021-09-14 10:40:00,84.29,84.33,84.15,84.2,17412.0,74.4941,74.5294,74.3703,74.4145,17412.0
2021-09-14 10:45:00,84.21,84.32,84.2,84.28,45643.0,74.4234,74.5206,74.4145,74.4852,45643.0
2021-09-14 10:50:00,84.24,84.29,84.16,84.17,34171.0,74.4499,74.4941,74.3792,74.388,34171.0
2021-09-14 10:55:00,84.15,84.16,83.98,84.01,30198.0,74.3703,74.3792,74.2201,74.2466,30198.0
2021-09-14 11:00:00,84.02,84.08,84.0,84.07,24904.0,74.2554,74.3085,74.2378,74.2996,24904.0
2021-09-14 11:05:00,84.06,84.2,84.04,84.18,16170.0,74.2908,74.4145,74.2731,74.3968,16170.0
2021-09-14 11:10:00,84.19,84.22,84.11,84.17,11512.0,74.4057,74.4322,74.335,74.388,11512.0
2021-09-14 11:15:00,84.15,84.18,84.13,84.14,14541.0,74.3703,74.3968,74.3526,74.3615,14541.0
2021-09-14 11:20:00,84.15,84.16,84.05,84.15,23382.0,74.3703,74.3792,74.2819,74.3703,23382.0
2021-09-14 11:25:00,84.14,84.23,84.13,84.23,24774.0,74.3615,74.441,74.3526,74.441,24774.0
2021-09-14 11:30:00,84.23,84.28,84.19,84.25,55036.0,74.441,74.4852,74.4057,74.4587,55036.0
2021-09-14 11:35:00,84.25,84.25,84.13,84.15,33041.0,74.4587,74.4587,74.3526,74.3703,33041.0
2021-09-14 11:40:00,84.16,84.17,84.03,84.08,15634.0,74.3792,74.388,74.2643,74.3085,15634.0
2021-09-14 11:45:00,84.08,84.12,84.01,84.06,19496.0,74.3085,74.3438,74.2466,74.2908,19496.0
2021-09-14 11:50:00,84.05,84.05,83.96,83.98,27312.0,74.2819,74.2819,74.2024,74.2201,27312.0
2021-09-14 11:55:00,83.98,84.05,83.97,84.04,9093.0,74.2201,74.2819,74.2112,74.2731,9093.0
2021-09-14 12:00:00,84.05,84.17,84.05,84.17,17994.0,74.2819,74.388,74.2819,74.388,17994.0
2021-09-14 12:05:00,84.17,84.23,84.15,84.23,24687.0,74.388,74.441,74.3703,74.441,24687.0
2021-09-14 12:10:00,84.23,84.27,84.2,84.27,30689.0,74.441,74.4764,74.4145,74.4764,30689.0
2021-09-14 12:15:00,84.26,84.26,84.16,84.18,29582.0,74.4675,74.4675,74.3792,74.3968,29582.0
2021-09-14 12:20:00,84.17,84.18,84.03,84.04,11458.0,74.388,74.3968,74.2643,74.2731,11458.0
2021-09-14 12:25:00,84.03,84.09,84.03,84.08,8485.0,74.2643,74.3173,74.2643,74.3085,8485.0
2021-09-14 12:30:00,84.07,84.14,84.03,84.12,24485.0,74.2996,74.3615,74.2643,74.3438,24485.0
2021-09-14 12:35:00,84.13,84.14,84.09,84.14,22923.0,74.3526,74.3615,74.3173,74.3615,22923.0
2021-09-14 12:40:00,84.14,84.14,84.07,84.09,21411.0,74.3615,74.3615,74.2996,74.3173,21411.0
2021-09-14 12:45:00,84.11,84.15,84.07,84.14,21609.0,74.335,74.3703,74.2996,74.3615,21609.0
2021-09-14 12:50:00,84.15,84.15,84.09,84.12,20677.0,74.3703,74.3703,74.3173,74.3438,20677.0
2021-09-14 12:55:00,84.12,84.12,84.0,84.02,25701.0,74.3438,74.3438,74.2378,74.2554,25701.0
2021-09-14 13:00:00,84.0,84.04,83.97,83.99,13367.0,74.2378,74.2731,74.2112,74.2289,13367.0
2021-09-14 13:05:00,84.0,84.02,83.91,83.95,26622.0,74.2378,74.2554,74.1582,74.1936,26622.0
2021-09-14 13:10:00,83.95,83.96,83.89,83.9,28315.0,74.1936,74.2024,74.1405,74.1494,28315.0
2021-09-14 13:15:00,83.9,83.92,83.88,83.91,15040.0,74.1494,74.1671,74.1317,74.1582,15040.0
2021-09-14 13:20:00,83.91,83.94,83.88,83.9,18315.0,74.1582,74.1847,74.1317,74.1494,18315.0
2021-09-14 13:25:00,83.9,83.91,83.83,83.86,11912.0,74.1494,74.1582,74.0875,74.114,11912.0
2021-09-14 13:30:00,83.86,83.89,83.84,83.87,23025.0,74.114,74.1405,74.0964,74.1229,23025.0
2021-09-14 13:35:00,83.87,83.91,83.85,83.88,13026.0,74.1229,74.1582,74.1052,74.1317,13026.0
2021-09-14 13:40:00,83.88,83.9,83.85,83.9,11879.0,74.1317,74.1494,74.1052,74.1494,11879.0
2021-09-14 13:45:00,83.9,83.9,83.85,83.86,21436.0,74.1494,74.1494,74.1052,74.114,21436.0
2021-09-14 13:50:00,83.87,83.88,83.84,83.87,16808.0,74.1229,74.1317,74.0964,74.1229,16808.0
2021-09-14 13:55:00,83.88,83.92,83.87,83.91,16318.0,74.1317,74.1671,74.1229,74.1582,16318.0
2021-09-14 14:00:00,83.9,83.91,83.86,83.9,21332.0,74.1494,74.1582,74.114,74.1494,21332.0
2021-09-14 14:05:00,83.9,83.95,83.89,83.92,22609.0,74.1494,74.1936,74.1405,74.1671,22609.0
2021-09-14 14:10:00,83.92,83.92,83.87,83.87,14009.0,74.1671,74.1671,74.1229,74.1229,14009.0
2021-09-14 14:15:00,83.88,83.99,83.86,83.98,17468.0,74.1317,74.2289,74.114,74.2201,17468.0
2021-09-14 14:20:00,83.98,84.01,83.93,83.95,33166.0,74.2201,74.2466,74.1759,74.1936,33166.0
2021-09-14 14:25:00,83.95,84.04,83.95,84.02,36209.0,74.1936,74.2731,74.1936,74.2554,36209.0
2021-09-14 14:30:00,84.02,84.06,83.99,84.01,45120.0,74.2554,74.2908,74.2289,74.2466,45120.0
2021-09-14 14:35:00,84.01,84.01,83.89,83.89,18605.0,74.2466,74.2466,74.1405,74.1405,18605.0
2021-09-14 14:40:00,83.9,83.93,83.87,83.91,19052.0,74.1494,74.1759,74.1229,74.1582,19052.0
2021-09-14 14:45:00,83.92,83.94,83.89,83.91,27574.0,74.1671,74.1847,74.1405,74.1582,27574.0
2021-09-14 14:50:00,83.91,83.94,83.84,83.94,21278.0,74.1582,74.1847,74.0964,74.1847,21278.0
2021-09-14 14:55:00,83.94,83.96,83.88,83.95,29311.0,74.1847,74.2024,74.1317,74.1936,29311.0
2021-09-14 15:00:00,83.94,83.95,83.87,83.9,26381.0,74.1847,74.1936,74.1229,74.1494,26381.0
2021-09-14 15:05:00,83.89,83.94,83.87,83.88,32924.0,74.1405,74.1847,74.1229,74.1317,32924.0
2021-09-14 15:10:00,83.88,83.89,83.82,83.83,13772.0,74.1317,74.1405,74.0787,74.0875,13772.0
2021-09-14 15:15:00,83.84,83.91,83.82,83.88,24014.0,74.0964,74.1582,74.0787,74.1317,24014.0
2021-09-14 15:20:00,83.88,83.92,83.81,83.82,96096.0,74.1317,74.1671,74.0698,74.0787,96096.0
2021-09-14 15:25:00,83.82,83.82,83.7,83.7,34097.0,74.0787,74.0787,73.9726,73.9726,34097.0
2021-09-14 15:30:00,83.7,83.85,83.67,83.79,81375.0,73.9726,74.1052,73.9461,74.0522,81375.0
2021-09-14 15:35:00,83.79,83.81,83.67,83.81,51328.0,74.0522,74.0698,73.9461,74.0698,51328.0
2021-09-14 15:40:00,83.8,83.91,83.76,83.91,204662.0,74.061,74.1582,74.0256,74.1582,204662.0
2021-09-14 15:45:00,83.91,83.95,83.7,83.74,139792.0,74.1582,74.1936,73.9726,74.008,139792.0
2021-09-14 15:50:00,83.75,83.99,83.71,83.96,162677.0,74.0168,74.2289,73.9815,74.2024,162677.0
2021-09-14 15:55:00,83.96,83.97,83.83,83.9,281063.0,74.2024,74.2112,74.0875,74.1494,281063.0
2021-09-15 09:30:00,83.86,84.05,83.66,84.05,82710.0,74.114,74.2819,73.9373,74.2819,82710.0
2021-09-15 09:35:00,84.04,84.2,83.96,84.2,44333.0,74.2731,74.4145,74.2024,74.4145,44333.0
2021-09-15 09:40:00,84.17,84.59,84.14,84.59,53196.0,74.388,74.7592,74.3615,74.7592,53196.0
2021-09-15 09:45:00,84.61,84.79,84.56,84.67,69389.0,74.7769,74.9359,74.7327,74.8299,69389.0
2021-09-15 09:50:00,84.7,84.89,84.53,84.86,56598.0,74.8564,75.0243,74.7062,74.9978,56598.0
2021-09-15 09:55:00,84.87,84.96,84.82,84.88,37303.0,75.0066,75.0862,74.9625,75.0155,37303.0
2021-09-15 10:00:00,84.89,84.97,84.86,84.94,40171.0,75.0243,75.095,74.9978,75.0685,40171.0
2021-09-15 10:05:00,84.93,84.97,84.76,84.92,29004.0,75.0597,75.095,74.9094,75.0508,29004.0
2021-09-15 10:10:00,84.91,85.17,84.89,85.16,69067.0,75.042,75.2718,75.0243,75.2629,69067.0
2021-09-15 10:15:00,85.16,85.39,85.05,85.39,48307.0,75.2629,75.4662,75.1657,75.4662,48307.0
2021-09-15 10:20:00,85.4,85.43,85.16,85.2,46762.0,75.4751,75.5016,75.2629,75.2983,46762.0
2021-09-15 10:25:00,85.21,85.24,85.0,85.0,27036.0,75.3071,75.3336,75.1215,75.1215,27036.0
2021-09-15 10:30:00,84.99,85.09,84.85,84.85,29157.0,75.1127,75.2011,74.989,74.989,29157.0
2021-09-15 10:35:00,84.85,84.9,84.8,84.82,24345.0,74.989,75.0332,74.9448,74.9625,24345.0
2021-09-15 10:40:00,84.79,84.81,84.65,84.69,12894.0,74.9359,74.9536,74.8122,74.8476,12894.0
2021-09-15 10:45:00,84.69,84.73,84.66,84.73,20245.0,74.8476,74.8829,74.8211,74.8829,20245.0
2021-09-15 10:50:00,84.73,84.82,84.73,84.75,22863.0,74.8829,74.9625,74.8829,74.9006,22863.0
2021-09-15 10:55:00,84.77,84.87,84.75,84.84,20819.0,74.9183,75.0066,74.9006,74.9801,20819.0
2021-09-15 11:00:00,84.85,84.86,84.74,84.79,22684.0,74.989,74.9978,74.8918,74.9359,22684.0
2021-09-15 11:05:00,84.78,84.85,84.73,84.77,31813.0,74.9271,74.989,74.8829,74.9183,31813.0
2021-09-15 11:10:00,84.77,84.77,84.69,84.76,32368.0,74.9183,74.9183,74.8476,74.9094,32368.0
2021-09-15 11:15:00,84.76,84.99,84.73,84.91,35847.0,74.9094,75.1127,74.8829,75.042,35847.0
2021-09-15 11:20:00,84.91,84.97,84.88,84.95,17039.0,75.042,75.095,75.0155,75.0774,17039.0
2021-09-15 11:25:00,84.94,84.99,84.92,84.98,18486.0,75.0685,75.1127,75.0508,75.1039,18486.0
2021-09-15 11:30:00,84.98,84.98,84.9,84.98,51632.0,75.1039,75.1039,75.0332,75.1039,51632.0
2021-09-15 11:35:00,84.99,85.11,84.95,85.01,50281.0,75.1127,75.2188,75.0774,75.1304,50281.0
2021-09-15 11:40:00,85.02,85.08,85.0,85.07,47800.0,75.1392,75.1922,75.1215,75.1834,47800.0
2021-09-15 11:45:00,85.06,85.06,85.0,85.06,31595.0,75.1746,75.1746,75.1215,75.1746,31595.0
2021-09-15 11:50:00,85.06,85.2,85.06,85.2,47469.0,75.1746,75.2983,75.1746,75.2983,47469.0
2021-09-15 11:55:00,85.21,85.21,85.16,85.21,22755.0,75.3071,75.3071,75.2629,75.3071,22755.0
2021-09-15 12:00:00,85.21,85.23,85.16,85.16,29993.0,75.3071,75.3248,75.2629,75.2629,29993.0
2021-09-15 12:05:00,85.16,85.28,85.16,85.27,40734.0,75.2629,75.369,75.2629,75.3602,40734.0
2021-09-15 12:10:00,85.28,85.38,85.28,85.37,36937.0,75.369,75.4574,75.369,75.4485,36937.0
2021-09-15 12:15:00,85.38,85.4,85.25,85.36,43101.0,75.4574,75.4751,75.3425,75.4397,43101.0
2021-09-15 12:20:00,85.37,85.49,85.37,85.41,44632.0,75.4485,75.5546,75.4485,75.4839,44632.0
2021-09-15 12:25:00,85.42,85.48,85.4,85.43,36438.0,75.4927,75.5458,75.4751,75.5016,36438.0
2021-09-15 12:30:00,85.42,85.45,85.33,85.38,41676.0,75.4927,75.5192,75.4132,75.4574,41676.0
2021-09-15 12:35:00,85.39,85.45,85.37,85.44,16563.0,75.4662,75.5192,75.4485,75.5104,16563.0
2021-09-15 12:40:00,85.44,85.68,85.44,85.66,61743.0,75.5104,75.7225,75.5104,75.7048,61743.0
2021-09-15 12:45:00,85.65,85.67,85.53,85.57,44431.0,75.696,75.7137,75.5899,75.6253,44431.0
2021-09-15 12:50:00,85.57,85.59,85.49,85.58,28441.0,75.6253,75.643,75.5546,75.6341,28441.0
2021-09-15 12:55:00,85.59,85.59,85.44,85.44,29328.0,75.643,75.643,75.5104,75.5104,29328.0
2021-09-15 13:00:00,85.45,85.55,85.44,85.54,37167.0,75.5192,75.6076,75.5104,75.5988,37167.0
2021-09-15 13:05:00,85.54,85.63,85.53,85.54,20741.0,75.5988,75.6783,75.5899,75.5988,20741.0
2021-09-15 13:10:00,85.55,85.63,85.54,85.63,42448.0,75.6076,75.6783,75.5988,75.6783,42448.0
2021-09-15 13:15:00,85.63,85.67,85.58,85.59,41748.0,75.6783,75.7137,75.6341,75.643,41748.0
2021-09-15 13:20:00,85.59,85.68,85.59,85.68,26682.0,75.643,75.7225,75.643,75.7225,26682.0
2021-09-15 13:25:00,85.69,85.73,85.65,85.73,43564.0,75.7314,75.7667,75.696,75.7667,43564.0
2021-09-15 13:30:00,85.73,85.76,85.71,85.76,23868.0,75.7667,75.7932,75.749,75.7932,23868.0
2021-09-15 13:35:00,85.75,85.81,85.71,85.75,34897.0,75.7844,75.8374,75.749,75.7844,34897.0
2021-09-15 13:40:00,85.76,85.92,85.75,85.9,62292.0,75.7932,75.9346,75.7844,75.9169,62292.0
2021-09-15 13:45:00,85.9,85.98,85.89,85.95,46682.0,75.9169,75.9876,75.9081,75.9611,46682.0
2021-09-15 13:50:00,85.95,85.98,85.9,85.95,41589.0,75.9611,75.9876,75.9169,75.9611,41589.0
2021-09-15 13:55:00,85.95,85.98,85.86,85.95,51099.0,75.9611,75.9876,75.8816,75.9611,51099.0
2021-09-15 14:00:00,85.95,85.98,85.89,85.95,74893.0,75.9611,75.9876,75.9081,75.9611,74893.0
2021-09-15 14:05:00,85.96,85.97,85.85,85.88,49731.0,75.97,75.9788,75.8728,75.8993,49731.0
2021-09-15 14:10:00,85.89,85.92,85.87,85.88,27202.0,75.9081,75.9346,75.8904,75.8993,27202.0
2021-09-15 14:15:00,85.89,85.94,85.86,85.87,31225.0,75.9081,75.9523,75.8816,75.8904,31225.0
2021-09-15 14:20:00,85.87,85.88,85.81,85.83,54143.0,75.8904,75.8993,75.8374,75.8551,54143.0
2021-09-15 14:25:00,85.84,85.92,85.84,85.85,37995.0,75.8639,75.9346,75.8639,75.8728,37995.0
2021-09-15 14:30:00,85.85,85.85,85.72,85.73,40652.0,75.8728,75.8728,75.7579,75.7667,40652.0
2021-09-15 14:35:00,85.73,85.77,85.71,85.75,41428.0,75.7667,75.8021,75.749,75.7844,41428.0
2021-09-15 14:40:00,85.76,85.76,85.61,85.63,22475.0,75.7932,75.7932,75.6606,75.6783,22475.0
2021-09-15 14:45:00,85.63,85.65,85.56,85.57,19159.0,75.6783,75.696,75.6165,75.6253,19159.0
2021-09-15 14:50:00,85.56,85.58,85.49,85.49,26872.0,75.6165,75.6341,75.5546,75.5546,26872.0
2021-09-15 14:55:00,85.5,85.53,85.38,85.41,21466.0,75.5634,75.5899,75.4574,75.4839,21466.0
2021-09-15 15:00:00,85.41,85.49,85.4,85.48,31595.0,75.4839,75.5546,75.4751,75.5458,31595.0
2021-09-15 15:05:00,85.48,85.51,85.44,85.47,28992.0,75.5458,75.5723,75.5104,75.5369,28992.0
2021-09-15 15:10:00,85.48,85.55,85.42,85.55,30147.0,75.5458,75.6076,75.4927,75.6076,30147.0
2021-09-15 15:15:00,85.55,85.59,85.5,85.58,71711.0,75.6076,75.643,75.5634,75.6341,71711.0
2021-09-15 15:20:00,85.59,85.63,85.54,85.58,29380.0,75.643,75.6783,75.5988,75.6341,29380.0
2021-09-15 15:25:00,85.58,85.63,85.56,85.62,61287.0,75.6341,75.6783,75.6165,75.6695,61287.0
2021-09-15 15:30:00,85.63,85.74,85.61,85.64,95235.0,75.6783,75.7755,75.6606,75.6872,95235.0
2021-09-15 15:35:00,85.65,85.71,85.58,85.66,79825.0,75.696,75.749,75.6341,75.7048,79825.0
2021-09-15 15:40:00,85.66,85.68,85.6,85.64,84542.0,75.7048,75.7225,75.6518,75.6872,84542.0
2021-09-15 15:45:00,85.64,85.7,85.62,85.63,108412.0,75.6872,75.7402,75.6695,75.6783,108412.0
2021-09-15 15:50:00,85.63,85.86,85.62,85.81,178102.0,75.6783,75.8816,75.6695,75.8374,178102.0
2021-09-15 15:55:00,85.8,85.8,85.52,85.55,508695.0,75.8286,75.8286,75.5811,75.6076,508695.0
2021-09-16 09:30:00,85.98,86.33,85.74,86.22,100757.0,75.9876,76.297,75.7755,76.1998,100757.0
2021-09-16 09:35:00,86.23,86.26,85.94,85.99,26706.0,76.2086,76.2351,75.9523,75.9965,26706.0
2021-09-16 09:40:00,85.98,86.21,85.95,86.09,46838.0,75.9876,76.1909,75.9611,76.0849,46838.0
2021-09-16 09:45:00,86.1,86.13,85.64,85.77,159823.0,76.0937,76.1202,75.6872,75.8021,159823.0
2021-09-16 09:50:00,85.77,85.82,85.65,85.66,26438.0,75.8021,75.8462,75.696,75.7048,26438.0
2021-09-16 09:55:00,85.66,85.74,85.48,85.54,29533.0,75.7048,75.7755,75.5458,75.5988,29533.0
2021-09-16 10:00:00,85.53,85.53,85.35,85.38,19309.0,75.5899,75.5899,75.4309,75.4574,19309.0
2021-09-16 10:05:00,85.37,85.43,85.28,85.35,25688.0,75.4485,75.5016,75.369,75.4309,25688.0
2021-09-16 10:10:00,85.36,85.43,85.24,85.26,15273.0,75.4397,75.5016,75.3336,75.3513,15273.0
2021-09-16 10:15:00,85.29,85.34,85.08,85.08,41965.0,75.3778,75.422,75.1922,75.1922,41965.0
2021-09-16 10:20:00,85.08,85.12,84.85,84.87,38337.0,75.1922,75.2276,74.989,75.0066,38337.0
2021-09-16 10:25:00,84.88,85.02,84.87,84.97,29666.0,75.0155,75.1392,75.0066,75.095,29666.0
2021-09-16 10:30:00,84.97,85.02,84.88,84.99,29119.0,75.095,75.1392,75.0155,75.1127,29119.0
2021-09-16 10:35:00,85.01,85.09,84.91,85.02,23637.0,75.1304,75.2011,75.042,75.1392,23637.0
2021-09-16 10:40:00,85.03,85.03,84.77,84.8,29969.0,75.1481,75.1481,74.9183,74.9448,29969.0
2021-09-16 10:45:00,84.8,84.83,84.75,84.8,21520.0,74.9448,74.9713,74.9006,74.9448,21520.0
2021-09-16 10:50:00,84.8,84.87,84.7,84.71,37259.0,74.9448,75.0066,74.8564,74.8652,37259.0
2021-09-16 10:55:00,84.72,84.82,84.63,84.8,34359.0,74.8741,74.9625,74.7945,74.9448,34359.0
2021-09-16 11:00:00,84.8,84.88,84.78,84.81,20515.0,74.9448,75.0155,74.9271,74.9536,20515.0
2021-09-16 11:05:00,84.82,84.87,84.77,84.84,30747.0,74.9625,75.0066,74.9183,74.9801,30747.0
2021-09-16 11:10:00,84.82,84.95,84.78,84.94,14631.0,74.9625,75.0774,74.9271,75.0685,14631.0
2021-09-16 11:15:00,84.94,84.97,84.85,84.9,17586.0,75.0685,75.095,74.989,75.0332,17586.0
2021-09-16 11:20:00,84.9,84.94,84.83,84.85,19267.0,75.0332,75.0685,74.9713,74.989,19267.0
2021-09-16 11:25:00,84.84,84.9,84.83,84.86,19310.0,74.9801,75.0332,74.9713,74.9978,19310.0
2021-09-16 11:30:00,84.86,84.87,84.79,84.79,15770.0,74.9978,75.0066,74.9359,74.9359,15770.0
2021-09-16 11:35:00,84.79,84.81,84.7,84.77,17485.0,74.9359,74.9536,74.8564,74.9183,17485.0
2021-09-16 11:40:00,84.76,84.81,84.75,84.76,9577.0,74.9094,74.9536,74.9006,74.9094,9577.0
2021-09-16 11:45:00,84.76,84.77,84.68,84.69,14874.0,74.9094,74.9183,74.8387,74.8476,14874.0
2021-09-16 11:50:00,84.69,84.83,84.69,84.83,17518.0,74.8476,74.9713,74.8476,74.9713,17518.0
2021-09-16 11:55:00,84.82,84.92,84.79,84.91,15451.0,74.9625,75.0508,74.9359,75.042,15451.0
2021-09-16 12:00:00,84.91,84.96,84.91,84.91,21685.0,75.042,75.0862,75.042,75.042,21685.0
2021-09-16 12:05:00,84.91,85.0,84.91,84.92,15673.0,75.042,75.1215,75.042,75.0508,15673.0
2021-09-16 12:10:00,84.91,84.93,84.8,84.82,21166.0,75.042,75.0597,74.9448,74.9625,21166.0
2021-09-16 12:15:00,84.82,84.89,84.81,84.86,16917.0,74.9625,75.0243,74.9536,74.9978,16917.0
2021-09-16 12:20:00,84.86,84.9,84.78,84.83,30002.0,74.9978,75.0332,74.9271,74.9713,30002.0
2021-09-16 12:25:00,84.83,84.83,84.74,84.77,33500.0,74.9713,74.9713,74.8918,74.9183,33500.0
2021-09-16 12:30:00,84.77,84.8,84.72,84.75,22161.0,74.9183,74.9448,74.8741,74.9006,22161.0
2021-09-16 12:35:00,84.76,84.82,84.74,84.76,25729.0,74.9094,74.9625,74.8918,74.9094,25729.0
2021-09-16 12:40:00,84.75,84.78,84.71,84.74,18179.0,74.9006,74.9271,74.8652,74.8918,18179.0
2021-09-16 12:45:00,84.75,84.87,84.74,84.86,42743.0,74.9006,75.0066,74.8918,74.9978,42743.0
2021-09-16 12:50:00,84.86,84.91,84.78,84.78,57162.0,74.9978,75.042,74.9271,74.9271,57162.0
2021-09-16 12:55:00,84.78,84.83,84.73,84.73,33079.0,74.9271,74.9713,74.8829,74.8829,33079.0
2021-09-16 13:00:00,84.74,84.76,84.7,84.75,14254.0,74.8918,74.9094,74.8564,74.9006,14254.0
2021-09-16 13:05:00,84.75,84.76,84.64,84.66,38862.0,74.9006,74.9094,74.8034,74.8211,38862.0
2021-09-16 13:10:00,84.66,84.71,84.65,84.68,21391.0,74.8211,74.8652,74.8122,74.8387,21391.0
2021-09-16 13:15:00,84.67,84.76,84.66,84.76,21269.0,74.8299,74.9094,74.8211,74.9094,21269.0
2021-09-16 13:20:00,84.76,84.77,84.66,84.66,24516.0,74.9094,74.9183,74.8211,74.8211,24516.0
2021-09-16 13:25:00,84.67,84.78,84.65,84.77,37320.0,74.8299,74.9271,74.8122,74.9183,37320.0
2021-09-16 13:30:00,84.78,84.8,84.67,84.67,10220.0,74.9271,74.9448,74.8299,74.8299,10220.0
2021-09-16 13:35:00,84.67,84.68,84.59,84.64,21180.0,74.8299,74.8387,74.7592,74.8034,21180.0
2021-09-16 13:40:00,84.64,84.65,84.58,84.6,18719.0,74.8034,74.8122,74.7504,74.768,18719.0
2021-09-16 13:45:00,84.59,84.62,84.57,84.62,27049.0,74.7592,74.7857,74.7415,74.7857,27049.0
2021-09-16 13:50:00,84.63,84.8,84.62,84.8,16482.0,74.7945,74.9448,74.7857,74.9448,16482.0
2021-09-16 13:55:00,84.79,84.91,84.78,84.89,12060.0,74.9359,75.042,74.9271,75.0243,12060.0
2021-09-16 14:00:00,84.9,84.93,84.89,84.9,12232.0,75.0332,75.0597,75.0243,75.0332,12232.0
2021-09-16 14:05:00,84.91,84.97,84.89,84.97,24771.0,75.042,75.095,75.0243,75.095,24771.0
2021-09-16 14:10:00,84.97,85.09,84.97,85.06,60667.0,75.095,75.2011,75.095,75.1746,60667.0
2021-09-16 14:15:00,85.07,85.16,85.06,85.08,31637.0,75.1834,75.2629,75.1746,75.1922,31637.0
2021-09-16 14:20:00,85.08,85.1,85.04,85.1,25790.0,75.1922,75.2099,75.1569,75.2099,25790.0
2021-09-16 14:25:00,85.1,85.13,85.08,85.13,29617.0,75.2099,75.2364,75.1922,75.2364,29617.0
2021-09-16 14:30:00,85.13,85.15,85.05,85.14,41510.0,75.2364,75.2541,75.1657,75.2453,41510.0
2021-09-16 14:35:00,85.14,85.18,85.12,85.16,26197.0,75.2453,75.2806,75.2276,75.2629,26197.0
2021-09-16 14:40:00,85.17,85.19,85.15,85.19,17445.0,75.2718,75.2895,75.2541,75.2895,17445.0
2021-09-16 14:45:00,85.19,85.22,85.17,85.22,32361.0,75.2895,75.316,75.2718,75.316,32361.0
2021-09-16 14:50:00,85.21,85.24,85.15,85.23,67981.0,75.3071,75.3336,75.2541,75.3248,67981.0
2021-09-16 14:55:00,85.23,85.36,85.21,85.36,50430.0,75.3248,75.4397,75.3071,75.4397,50430.0
2021-09-16 15:00:00,85.36,85.38,85.27,85.34,54000.0,75.4397,75.4574,75.3602,75.422,54000.0
2021-09-16 15:05:00,85.34,85.45,85.31,85.42,63595.0,75.422,75.5192,75.3955,75.4927,63595.0
2021-09-16 15:10:00,85.42,85.47,85.37,85.39,38072.0,75.4927,75.5369,75.4485,75.4662,38072.0
2021-09-16 15:15:00,85.39,85.49,85.36,85.48,57070.0,75.4662,75.5546,75.4397,75.5458,57070.0
2021-09-16 15:20:00,85.49,85.52,85.36,85.38,92590.0,75.5546,75.5811,75.4397,75.4574,92590.0
2021-09-16 15:25:00,85.37,85.48,85.35,85.43,64942.0,75.4485,75.5458,75.4309,75.5016,64942.0
2021-09-16 15:30:00,85.42,85.6,85.39,85.57,77148.0,75.4927,75.6518,75.4662,75.6253,77148.0
2021-09-16 15:35:00,85.56,85.64,85.54,85.63,52291.0,75.6165,75.6872,75.5988,75.6783,52291.0
2021-09-16 15:40:00,85.64,85.66,85.58,85.58,52932.0,75.6872,75.7048,75.6341,75.6341,52932.0
2021-09-16 15:45:00,85.59,85.6,85.47,85.5,59000.0,75.643,75.6518,75.5369,75.5634,59000.0
2021-09-16 15:50:00,85.5,85.56,85.48,85.51,100435.0,75.5634,75.6165,75.5458,75.5723,100435.0
2021-09-16 15:55:00,85.52,85.53,85.34,85.36,287037.0,75.5811,75.5899,75.422,75.4397,287037.0
2021-09-17 09:30:00,84.99,85.3,84.83,85.08,996100.0,75.1127,75.3867,74.9713,75.1922,996100.0
2021-09-17 09:35:00,85.01,85.25,84.91,85.25,34280.0,75.1304,75.3425,75.042,75.3425,34280.0
2021-09-17 09:40:00,85.26,85.46,85.18,85.31,38875.0,75.3513,75.5281,75.2806,75.3955,38875.0
2021-09-17 09:45:00,85.35,85.38,85.11,85.11,30179.0,75.4309,75.4574,75.2188,75.2188,30179.0
2021-09-17 09:50:00,85.11,85.21,84.97,85.12,36472.0,75.2188,75.3071,75.095,75.2276,36472.0
2021-09-17 09:55:00,85.12,85.23,84.94,85.03,38332.0,75.2276,75.3248,75.0685,75.1481,38332.0
2021-09-17 10:00:00,85.04,85.21,85.03,85.18,29372.0,75.1569,75.3071,75.1481,75.2806,29372.0
2021-09-17 10:05:00,85.16,85.29,85.13,85.29,15676.0,75.2629,75.3778,75.2364,75.3778,15676.0
2021-09-17 10:10:00,85.25,85.32,85.22,85.23,20810.0,75.3425,75.4044,75.316,75.3248,20810.0
2021-09-17 10:15:00,85.23,85.31,85.14,85.31,14524.0,75.3248,75.3955,75.2453,75.3955,14524.0
2021-09-17 10:20:00,85.3,85.41,85.29,85.29,18207.0,75.3867,75.4839,75.3778,75.3778,18207.0
2021-09-17 10:25:00,85.28,85.61,85.25,85.54,44211.0,75.369,75.6606,75.3425,75.5988,44211.0
2021-09-17 10:30:00,85.53,85.73,85.51,85.66,25602.0,75.5899,75.7667,75.5723,75.7048,25602.0
2021-09-17 10:35:00,85.67,85.68,85.56,85.6,18040.0,75.7137,75.7225,75.6165,75.6518,18040.0
2021-09-17 10:40:00,85.59,85.6,85.39,85.4,33256.0,75.643,75.6518,75.4662,75.4751,33256.0
2021-09-17 10:45:00,85.39,85.62,85.36,85.57,18353.0,75.4662,75.6695,75.4397,75.6253,18353.0
2021-09-17 10:50:00,85.59,85.6,85.5,85.57,24767.0,75.643,75.6518,75.5634,75.6253,24767.0
2021-09-17 10:55:00,85.57,85.59,85.43,85.5,17932.0,75.6253,75.643,75.5016,75.5634,17932.0
2021-09-17 11:00:00,85.49,85.64,85.47,85.64,18472.0,75.5546,75.6872,75.5369,75.6872,18472.0
2021-09-17 11:05:00,85.64,85.67,85.57,85.63,17414.0,75.6872,75.7137,75.6253,75.6783,17414.0
2021-09-17 11:10:00,85.63,85.75,85.45,85.75,41669.0,75.6783,75.7844,75.5192,75.7844,41669.0
2021-09-17 11:15:00,85.75,85.79,85.65,85.65,17950.0,75.7844,75.8197,75.696,75.696,17950.0
2021-09-17 11:20:00,85.66,85.7,85.61,85.62,16204.0,75.7048,75.7402,75.6606,75.6695,16204.0
2021-09-17 11:25:00,85.6,85.61,85.51,85.53,13582.0,75.6518,75.6606,75.5723,75.5899,13582.0
2021-09-17 11:30:00,85.52,85.65,85.45,85.65,19191.0,75.5811,75.696,75.5192,75.696,19191.0
2021-09-17 11:35:00,85.67,85.72,85.57,85.7,27267.0,75.7137,75.7579,75.6253,75.7402,27267.0
2021-09-17 11:40:00,85.7,85.79,85.69,85.76,98793.0,75.7402,75.8197,75.7314,75.7932,98793.0
2021-09-17 11:45:00,85.76,85.83,85.71,85.78,21276.0,75.7932,75.8551,75.749,75.8109,21276.0
2021-09-17 11:50:00,85.78,85.78,85.63,85.64,12370.0,75.8109,75.8109,75.6783,75.6872,12370.0
2021-09-17 11:55:00,85.64,85.72,85.61,85.68,26885.0,75.6872,75.7579,75.6606,75.7225,26885.0
2021-09-17 12:00:00,85.67,85.69,85.6,85.63,35082.0,75.7137,75.7314,75.6518,75.6783,35082.0
2021-09-17 12:05:00,85.63,85.66,85.61,85.66,21505.0,75.6783,75.7048,75.6606,75.7048,21505.0
2021-09-17 12:10:00,85.67,85.74,85.65,85.66,11499.0,75.7137,75.7755,75.696,75.7048,11499.0
2021-09-17 12:15:00,85.66,85.7,85.59,85.61,56033.0,75.7048,75.7402,75.643,75.6606,56033.0
2021-09-17 12:20:00,85.62,85.72,85.61,85.72,10696.0,75.6695,75.7579,75.6606,75.7579,10696.0
2021-09-17 12:25:00,85.72,85.75,85.65,85.66,7454.0,75.7579,75.7844,75.696,75.7048,7454.0
2021-09-17 12:30:00,85.66,85.71,85.63,85.65,8555.0,75.7048,75.749,75.6783,75.696,8555.0
2021-09-17 12:35:00,85.65,85.76,85.65,85.76,14820.0,75.696,75.7932,75.696,75.7932,14820.0
2021-09-17 12:40:00,85.76,85.78,85.65,85.65,22192.0,75.7932,75.8109,75.696,75.696,22192.0
2021-09-17 12:45:00,85.66,85.68,85.59,85.6,47343.0,75.7048,75.7225,75.643,75.6518,47343.0
2021-09-17 12:50:00,85.61,85.66,85.59,85.62,23705.0,75.6606,75.7048,75.643,75.6695,23705.0
2021-09-17 12:55:00,85.62,85.63,85.58,85.59,18304.0,75.6695,75.6783,75.6341,75.643,18304.0
2021-09-17 13:00:00,85.6,85.63,85.56,85.56,24641.0,75.6518,75.6783,75.6165,75.6165,24641.0
2021-09-17 13:05:00,85.56,85.58,85.5,85.5,22338.0,75.6165,75.6341,75.5634,75.5634,22338.0
2021-09-17 13:10:00,85.5,85.54,85.48,85.52,30890.0,75.5634,75.5988,75.5458,75.5811,30890.0
2021-09-17 13:15:00,85.52,85.57,85.48,85.49,30442.0,75.5811,75.6253,75.5458,75.5546,30442.0
2021-09-17 13:20:00,85.5,85.51,85.48,85.49,28191.0,75.5634,75.5723,75.5458,75.5546,28191.0
2021-09-17 13:25:00,85.49,85.66,85.48,85.66,71177.0,75.5546,75.7048,75.5458,75.7048,71177.0
2021-09-17 13:30:00,85.66,85.7,85.58,85.64,16164.0,75.7048,75.7402,75.6341,75.6872,16164.0
2021-09-17 13:35:00,85.65,85.71,85.63,85.7,27122.0,75.696,75.749,75.6783,75.7402,27122.0
2021-09-17 13:40:00,85.71,85.73,85.63,85.68,18769.0,75.749,75.7667,75.6783,75.7225,18769.0
2021-09-17 13:45:00,85.68,85.68,85.54,85.54,12691.0,75.7225,75.7225,75.5988,75.5988,12691.0
2021-09-17 13:50:00,85.55,85.55,85.47,85.54,23723.0,75.6076,75.6076,75.5369,75.5988,23723.0
2021-09-17 13:55:00,85.53,85.57,85.51,85.55,15373.0,75.5899,75.6253,75.5723,75.6076,15373.0
2021-09-17 14:00:00,85.55,85.6,85.54,85.57,14484.0,75.6076,75.6518,75.5988,75.6253,14484.0
2021-09-17 14:05:00,85.56,85.69,85.56,85.68,12813.0,75.6165,75.7314,75.6165,75.7225,12813.0
2021-09-17 14:10:00,85.69,85.73,85.61,85.61,17724.0,75.7314,75.7667,75.6606,75.6606,17724.0
2021-09-17 14:15:00,85.61,85.66,85.57,85.6,47671.0,75.6606,75.7048,75.6253,75.6518,47671.0
2021-09-17 14:20:00,85.59,85.7,85.59,85.69,11929.0,75.643,75.7402,75.643,75.7314,11929.0
2021-09-17 14:25:00,85.69,85.69,85.61,85.62,9723.0,75.7314,75.7314,75.6606,75.6695,9723.0
2021-09-17 14:30:00,85.62,85.63,85.55,85.59,22572.0,75.6695,75.6783,75.6076,75.643,22572.0
2021-09-17 14:35:00,85.6,85.68,85.54,85.65,16470.0,75.6518,75.7225,75.5988,75.696,16470.0
2021-09-17 14:40:00,85.67,85.68,85.6,85.61,16354.0,75.7137,75.7225,75.6518,75.6606,16354.0
2021-09-17 14:45:00,85.62,85.69,85.51,85.67,29282.0,75.6695,75.7314,75.5723,75.7137,29282.0
2021-09-17 14:50:00,85.67,85.7,85.6,85.62,43620.0,75.7137,75.7402,75.6518,75.6695,43620.0
2021-09-17 14:55:00,85.64,85.68,85.53,85.55,19306.0,75.6872,75.7225,75.5899,75.6076,19306.0
2021-09-17 15:00:00,85.54,85.59,85.5,85.58,30660.0,75.5988,75.643,75.5634,75.6341,30660.0
2021-09-17 15:05:00,85.58,85.58,85.5,85.52,18857.0,75.6341,75.6341,75.5634,75.5811,18857.0
2021-09-17 15:10:00,85.51,85.55,85.46,85.46,104755.0,75.5723,75.6076,75.5281,75.5281,104755.0
2021-09-17 15:15:00,85.46,85.53,85.43,85.51,47472.0,75.5281,75.5899,75.5016,75.5723,47472.0
2021-09-17 15:20:00,85.51,85.54,85.49,85.54,27369.0,75.5723,75.5988,75.5546,75.5988,27369.0
2021-09-17 15:25:00,85.54,85.54,85.43,85.48,100077.0,75.5988,75.5988,75.5016,75.5458,100077.0
2021-09-17 15:30:00,85.48,85.48,85.36,85.42,122168.0,75.5458,75.5458,75.4397,75.4927,122168.0
2021-09-17 15:35:00,85.42,85.47,85.38,85.4,99332.0,75.4927,75.5369,75.4574,75.4751,99332.0
2021-09-17 15:40:00,85.41,85.52,85.4,85.48,76889.0,75.4839,75.5811,75.4751,75.5458,76889.0
2021-09-17 15:45:00,85.48,85.49,85.37,85.39,304386.0,75.5458,75.5546,75.4485,75.4662,304386.0
2021-09-17 15:50:00,85.39,85.46,85.32,85.44,225765.0,75.4662,75.5281,75.4044,75.5104,225765.0
2021-09-17 15:55:00,85.44,85.62,85.43,85.48,307976.0,75.5104,75.6695,75.5016,75.5458,307976.0
2021-09-20 09:30:00,84.63,84.76,84.37,84.39,120881.0,74.7945,74.9094,74.5648,74.5824,120881.0
2021-09-20 09:35:00,84.4,84.54,84.24,84.46,85835.0,74.5913,74.715,74.4499,74.6443,85835.0
2021-09-20 09:40:00,84.47,84.94,84.46,84.84,98339.0,74.6531,75.0685,74.6443,74.9801,98339.0
2021-09-20 09:45:00,84.86,85.17,84.85,85.15,61893.0,74.9978,75.2718,74.989,75.2541,61893.0
2021-09-20 09:50:00,85.14,85.2,84.94,85.2,38935.0,75.2453,75.2983,75.0685,75.2983,38935.0
2021-09-20 09:55:00,85.17,85.29,85.04,85.05,34845.0,75.2718,75.3778,75.1569,75.1657,34845.0
2021-09-20 10:00:00,85.05,85.16,84.92,85.16,87725.0,75.1657,75.2629,75.0508,75.2629,87725.0
2021-09-20 10:05:00,85.12,85.45,85.07,85.16,57943.0,75.2276,75.5192,75.1834,75.2629,57943.0
2021-09-20 10:10:00,85.15,85.26,85.04,85.14,23629.0,75.2541,75.3513,75.1569,75.2453,23629.0
2021-09-20 10:15:00,85.1,85.12,84.88,84.98,32907.0,75.2099,75.2276,75.0155,75.1039,32907.0
2021-09-20 10:20:00,84.97,85.17,84.95,85.13,28848.0,75.095,75.2718,75.0774,75.2364,28848.0
2021-09-20 10:25:00,85.16,85.38,85.13,85.36,40667.0,75.2629,75.4574,75.2364,75.4397,40667.0
2021-09-20 10:30:00,85.36,85.37,85.13,85.16,48526.0,75.4397,75.4485,75.2364,75.2629,48526.0
2021-09-20 10:35:00,85.16,85.31,85.12,85.23,40520.0,75.2629,75.3955,75.2276,75.3248,40520.0
2021-09-20 10:40:00,85.23,85.23,85.03,85.05,35928.0,75.3248,75.3248,75.1481,75.1657,35928.0
2021-09-20 10:45:00,85.05,85.19,84.95,85.15,31292.0,75.1657,75.2895,75.0774,75.2541,31292.0
2021-09-20 10:50:00,85.14,85.26,85.09,85.26,21132.0,75.2453,75.3513,75.2011,75.3513,21132.0
2021-09-20 10:55:00,85.24,85.24,85.08,85.15,24640.0,75.3336,75.3336,75.1922,75.2541,24640.0
2021-09-20 11:00:00,85.12,85.19,85.02,85.19,27531.0,75.2276,75.2895,75.1392,75.2895,27531.0
2021-09-20 11:05:00,85.18,85.31,85.15,85.26,27258.0,75.2806,75.3955,75.2541,75.3513,27258.0
2021-09-20 11:10:00,85.26,85.3,85.18,85.22,42974.0,75.3513,75.3867,75.2806,75.316,42974.0
2021-09-20 11:15:00,85.2,85.21,84.97,85.0,25753.0,75.2983,75.3071,75.095,75.1215,25753.0
2021-09-20 11:20:00,85.03,85.11,84.98,85.04,33478.0,75.1481,75.2188,75.1039,75.1569,33478.0
2021-09-20 11:25:00,85.05,85.09,84.97,85.03,42523.0,75.1657,75.2011,75.095,75.1481,42523.0
2021-09-20 11:30:00,85.02,85.04,84.91,84.98,25479.0,75.1392,75.1569,75.042,75.1039,25479.0
2021-09-20 11:35:00,84.97,84.98,84.91,84.91,21901.0,75.095,75.1039,75.042,75.042,21901.0
2021-09-20 11:40:00,84.91,84.91,84.79,84.84,44596.0,75.042,75.042,74.9359,74.9801,44596.0
2021-09-20 11:45:00,84.85,84.96,84.83,84.93,47427.0,74.989,75.0862,74.9713,75.0597,47427.0
2021-09-20 11:50:00,84.94,84.95,84.82,84.9,67574.0,75.0685,75.0774,74.9625,75.0332,67574.0
2021-09-20 11:55:00,84.89,84.89,84.82,84.83,50130.0,75.0243,75.0243,74.9625,74.9713,50130.0
2021-09-20 12:00:00,84.83,84.86,84.8,84.83,61411.0,74.9713,74.9978,74.9448,74.9713,61411.0
2021-09-20 12:05:00,84.83,84.83,84.73,84.75,71843.0,74.9713,74.9713,74.8829,74.9006,71843.0
2021-09-20 12:10:00,84.75,84.84,84.74,84.79,39457.0,74.9006,74.9801,74.8918,74.9359,39457.0
2021-09-20 12:15:00,84.79,84.81,84.72,84.73,56452.0,74.9359,74.9536,74.8741,74.8829,56452.0
2021-09-20 12:20:00,84.73,84.75,84.58,84.62,51828.0,74.8829,74.9006,74.7504,74.7857,51828.0
2021-09-20 12:25:00,84.64,84.7,84.61,84.69,41320.0,74.8034,74.8564,74.7769,74.8476,41320.0
2021-09-20 12:30:00,84.67,84.78,84.64,84.73,29659.0,74.8299,74.9271,74.8034,74.8829,29659.0
2021-09-20 12:35:00,84.74,84.78,84.71,84.76,23608.0,74.8918,74.9271,74.8652,74.9094,23608.0
2021-09-20 12:40:00,84.76,84.78,84.7,84.76,38864.0,74.9094,74.9271,74.8564,74.9094,38864.0
2021-09-20 12:45:00,84.74,84.75,84.63,84.63,45728.0,74.8918,74.9006,74.7945,74.7945,45728.0
2021-09-20 12:50:00,84.63,84.65,84.51,84.52,32677.0,74.7945,74.8122,74.6885,74.6973,32677.0
2021-09-20 12:55:00,84.51,84.55,84.43,84.47,52609.0,74.6885,74.7238,74.6178,74.6531,52609.0
2021-09-20 13:00:00,84.47,84.5,84.29,84.3,45297.0,74.6531,74.6796,74.4941,74.5029,45297.0
2021-09-20 13:05:00,84.3,84.31,84.19,84.22,31646.0,74.5029,74.5117,74.4057,74.4322,31646.0
2021-09-20 13:10:00,84.21,84.24,84.12,84.2,44529.0,74.4234,74.4499,74.3438,74.4145,44529.0
2021-09-20 13:15:00,84.21,84.23,84.16,84.19,23015.0,74.4234,74.441,74.3792,74.4057,23015.0
2021-09-20 13:20:00,84.2,84.31,84.12,84.27,55596.0,74.4145,74.5117,74.3438,74.4764,55596.0
2021-09-20 13:25:00,84.27,84.34,84.25,84.32,35247.0,74.4764,74.5382,74.4587,74.5206,35247.0
2021-09-20 13:30:00,84.32,84.32,84.23,84.23,20999.0,74.5206,74.5206,74.441,74.441,20999.0
2021-09-20 13:35:00,84.22,84.38,84.21,84.38,36812.0,74.4322,74.5736,74.4234,74.5736,36812.0
2021-09-20 13:40:00,84.38,84.38,84.17,84.17,34327.0,74.5736,74.5736,74.388,74.388,34327.0
2021-09-20 13:45:00,84.17,84.33,84.17,84.3,30483.0,74.388,74.5294,74.388,74.5029,30483.0
2021-09-20 13:50:00,84.3,84.38,84.29,84.34,14974.0,74.5029,74.5736,74.4941,74.5382,14974.0
2021-09-20 13:55:00,84.33,84.35,84.27,84.3,21044.0,74.5294,74.5471,74.4764,74.5029,21044.0
2021-09-20 14:00:00,84.3,84.36,84.25,84.35,27568.0,74.5029,74.5559,74.4587,74.5471,27568.0
2021-09-20 14:05:00,84.35,84.35,84.08,84.09,42314.0,74.5471,74.5471,74.3085,74.3173,42314.0
2021-09-20 14:10:00,84.08,84.1,84.04,84.07,22629.0,74.3085,74.3261,74.2731,74.2996,22629.0
2021-09-20 14:15:00,84.05,84.11,84.01,84.09,22327.0,74.2819,74.335,74.2466,74.3173,22327.0
2021-09-20 14:20:00,84.07,84.12,83.96,83.97,35945.0,74.2996,74.3438,74.2024,74.2112,35945.0
2021-09-20 14:25:00,83.97,84.03,83.96,83.98,26788.0,74.2112,74.2643,74.2024,74.2201,26788.0
2021-09-20 14:30:00,83.99,84.04,83.9,83.94,42208.0,74.2289,74.2731,74.1494,74.1847,42208.0
2021-09-20 14:35:00,83.93,83.99,83.84,83.97,38373.0,74.1759,74.2289,74.0964,74.2112,38373.0
2021-09-20 14:40:00,83.97,84.08,83.88,83.9,56352.0,74.2112,74.3085,74.1317,74.1494,56352.0
2021-09-20 14:45:00,83.89,83.98,83.85,83.87,33245.0,74.1405,74.2201,74.1052,74.1229,33245.0
2021-09-20 14:50:00,83.86,83.95,83.78,83.78,43463.0,74.114,74.1936,74.0433,74.0433,43463.0
2021-09-20 14:55:00,83.79,83.93,83.78,83.88,45453.0,74.0522,74.1759,74.0433,74.1317,45453.0
2021-09-20 15:00:00,83.88,83.98,83.77,83.83,38052.0,74.1317,74.2201,74.0345,74.0875,38052.0
2021-09-20 15:05:00,83.83,83.83,83.68,83.7,48688.0,74.0875,74.0875,73.9549,73.9726,48688.0
2021-09-20 15:10:00,83.7,83.78,83.63,83.66,33941.0,73.9726,74.0433,73.9108,73.9373,33941.0
2021-09-20 15:15:00,83.66,83.74,83.56,83.64,40553.0,73.9373,74.008,73.8489,73.9196,40553.0
2021-09-20 15:20:00,83.65,83.75,83.63,83.75,42810.0,73.9284,74.0168,73.9108,74.0168,42810.0
2021-09-20 15:25:00,83.75,83.94,83.74,83.91,82504.0,74.0168,74.1847,74.008,74.1582,82504.0
2021-09-20 15:30:00,83.92,84.16,83.91,84.12,53902.0,74.1671,74.3792,74.1582,74.3438,53902.0
2021-09-20 15:35:00,84.12,84.25,84.11,84.16,51290.0,74.3438,74.4587,74.335,74.3792,51290.0
2021-09-20 15:40:00,84.15,84.38,84.14,84.35,65834.0,74.3703,74.5736,74.3615,74.5471,65834.0
2021-09-20 15:45:00,84.36,84.47,84.33,84.4,81411.0,74.5559,74.6531,74.5294,74.5913,81411.0
2021-09-20 15:50:00,84.39,84.55,84.39,84.5,90900.0,74.5824,74.7238,74.5824,74.6796,90900.0
2021-09-20 15:55:00,84.5,84.72,84.48,84.57,302401.0,74.6796,74.8741,74.662,74.7415,302401.0
2021-09-21 09:30:00,84.95,85.05,84.63,84.83,82003.0,75.0774,75.1657,74.7945,74.9713,82003.0
2021-09-21 09:35:00,84.82,85.26,84.82,85.23,35950.0,74.9625,75.3513,74.9625,75.3248,35950.0
2021-09-21 09:40:00,85.24,85.34,85.08,85.21,45410.0,75.3336,75.422,75.1922,75.3071,45410.0
2021-09-21 09:45:00,85.22,85.62,85.2,85.43,61514.0,75.316,75.6695,75.2983,75.5016,61514.0
2021-09-21 09:50:00,85.42,85.42,85.15,85.18,41485.0,75.4927,75.4927,75.2541,75.2806,41485.0
2021-09-21 09:55:00,85.2,85.38,85.07,85.22,27656.0,75.2983,75.4574,75.1834,75.316,27656.0
2021-09-21 10:00:00,85.25,85.39,85.22,85.34,31414.0,75.3425,75.4662,75.316,75.422,31414.0
2021-09-21 10:05:00,85.33,85.35,84.89,84.96,51904.0,75.4132,75.4309,75.0243,75.0862,51904.0
2021-09-21 10:10:00,84.92,85.07,84.91,84.96,50149.0,75.0508,75.1834,75.042,75.0862,50149.0
2021-09-21 10:15:00,84.97,85.06,84.81,84.9,48481.0,75.095,75.1746,74.9536,75.0332,48481.0
2021-09-21 10:20:00,84.92,84.92,84.56,84.62,50860.0,75.0508,75.0508,74.7327,74.7857,50860.0
2021-09-21 10:25:00,84.66,84.75,84.55,84.71,24678.0,74.8211,74.9006,74.7238,74.8652,24678.0
2021-09-21 10:30:00,84.72,84.72,84.51,84.57,25846.0,74.8741,74.8741,74.6885,74.7415,25846.0
2021-09-21 10:35:00,84.55,84.56,84.4,84.56,22400.0,74.7238,74.7327,74.5913,74.7327,22400.0
2021-09-21 10:40:00,84.58,84.6,84.5,84.52,24294.0,74.7504,74.768,74.6796,74.6973,24294.0
2021-09-21 10:45:00,84.5,84.52,84.19,84.2,103368.0,74.6796,74.6973,74.4057,74.4145,103368.0
2021-09-21 10:50:00,84.2,84.2,84.02,84.08,42200.0,74.4145,74.4145,74.2554,74.3085,42200.0
2021-09-21 10:55:00,84.09,84.2,84.05,84.14,42386.0,74.3173,74.4145,74.2819,74.3615,42386.0
2021-09-21 11:00:00,84.13,84.16,83.97,84.0,58421.0,74.3526,74.3792,74.2112,74.2378,58421.0
2021-09-21 11:05:00,84.0,84.23,83.98,84.17,96107.0,74.2378,74.441,74.2201,74.388,96107.0
2021-09-21 11:10:00,84.18,84.26,84.12,84.17,37734.0,74.3968,74.4675,74.3438,74.388,37734.0
2021-09-21 11:15:00,84.17,84.21,84.09,84.12,36790.0,74.388,74.4234,74.3173,74.3438,36790.0
2021-09-21 11:20:00,84.13,84.15,84.03,84.1,22384.0,74.3526,74.3703,74.2643,74.3261,22384.0
2021-09-21 11:25:00,84.1,84.19,84.1,84.16,23171.0,74.3261,74.4057,74.3261,74.3792,23171.0
2021-09-21 11:30:00,84.17,84.34,84.13,84.28,82391.0,74.388,74.5382,74.3526,74.4852,82391.0
2021-09-21 11:35:00,84.27,84.33,84.26,84.31,44978.0,74.4764,74.5294,74.4675,74.5117,44978.0
2021-09-21 11:40:00,84.3,84.34,84.23,84.33,66622.0,74.5029,74.5382,74.441,74.5294,66622.0
2021-09-21 11:45:00,84.34,84.44,84.3,84.34,34175.0,74.5382,74.6266,74.5029,74.5382,34175.0
2021-09-21 11:50:00,84.34,84.35,84.27,84.29,12030.0,74.5382,74.5471,74.4764,74.4941,12030.0
2021-09-21 11:55:00,84.27,84.29,84.15,84.17,13023.0,74.4764,74.4941,74.3703,74.388,13023.0
2021-09-21 12:00:00,84.18,84.26,84.17,84.2,20177.0,74.3968,74.4675,74.388,74.4145,20177.0
2021-09-21 12:05:00,84.19,84.23,84.18,84.21,25703.0,74.4057,74.441,74.3968,74.4234,25703.0
2021-09-21 12:10:00,84.21,84.25,84.19,84.21,63304.0,74.4234,74.4587,74.4057,74.4234,63304.0
2021-09-21 12:15:00,84.21,84.28,84.16,84.24,18002.0,74.4234,74.4852,74.3792,74.4499,18002.0
2021-09-21 12:20:00,84.25,84.26,84.16,84.17,30566.0,74.4587,74.4675,74.3792,74.388,30566.0
2021-09-21 12:25:00,84.16,84.21,84.08,84.09,20757.0,74.3792,74.4234,74.3085,74.3173,20757.0
2021-09-21 12:30:00,84.08,84.14,84.02,84.12,20478.0,74.3085,74.3615,74.2554,74.3438,20478.0
2021-09-21 12:35:00,84.1,84.18,84.06,84.17,15579.0,74.3261,74.3968,74.2908,74.388,15579.0
2021-09-21 12:40:00,84.16,84.18,84.1,84.13,30598.0,74.3792,74.3968,74.3261,74.3526,30598.0
2021-09-21 12:45:00,84.13,84.15,84.07,84.1,13702.0,74.3526,74.3703,74.2996,74.3261,13702.0
2021-09-21 12:50:00,84.09,84.12,84.01,84.06,26284.0,74.3173,74.3438,74.2466,74.2908,26284.0
2021-09-21 12:55:00,84.07,84.16,84.04,84.12,15269.0,74.2996,74.3792,74.2731,74.3438,15269.0
2021-09-21 13:00:00,84.14,84.16,84.0,84.04,16576.0,74.3615,74.3792,74.2378,74.2731,16576.0
2021-09-21 13:05:00,84.05,84.1,84.03,84.05,11639.0,74.2819,74.3261,74.2643,74.2819,11639.0
2021-09-21 13:10:00,84.03,84.08,84.01,84.04,15621.0,74.2643,74.3085,74.2466,74.2731,15621.0
2021-09-21 13:15:00,84.04,84.17,84.0,84.17,25557.0,74.2731,74.388,74.2378,74.388,25557.0
2021-09-21 13:20:00,84.18,84.21,84.06,84.06,24217.0,74.3968,74.4234,74.2908,74.2908,24217.0
2021-09-21 13:25:00,84.08,84.13,83.98,84.02,17879.0,74.3085,74.3526,74.2201,74.2554,17879.0
2021-09-21 13:30:00,84.03,84.07,83.98,84.03,23609.0,74.2643,74.2996,74.2201,74.2643,23609.0
2021-09-21 13:35:00,84.01,84.06,83.97,84.03,19123.0,74.2466,74.2908,74.2112,74.2643,19123.0
2021-09-21 13:40:00,84.02,84.04,83.91,83.95,104274.0,74.2554,74.2731,74.1582,74.1936,104274.0
2021-09-21 13:45:00,83.95,84.0,83.92,83.96,61860.0,74.1936,74.2378,74.1671,74.2024,61860.0
2021-09-21 13:50:00,83.95,84.05,83.84,83.88,15784.0,74.1936,74.2819,74.0964,74.1317,15784.0
2021-09-21 13:55:00,83.9,83.97,83.86,83.97,26605.0,74.1494,74.2112,74.114,74.2112,26605.0
2021-09-21 14:00:00,83.98,84.2,83.98,84.14,59240.0,74.2201,74.4145,74.2201,74.3615,59240.0
2021-09-21 14:05:00,84.12,84.15,84.01,84.02,24389.0,74.3438,74.3703,74.2466,74.2554,24389.0
2021-09-21 14:10:00,84.01,84.03,83.98,84.0,15314.0,74.2466,74.2643,74.2201,74.2378,15314.0
2021-09-21 14:15:00,84.01,84.07,83.99,84.02,18702.0,74.2466,74.2996,74.2289,74.2554,18702.0
2021-09-21 14:20:00,84.03,84.03,83.95,84.0,23613.0,74.2643,74.2643,74.1936,74.2378,23613.0
2021-09-21 14:25:00,84.0,84.0,83.91,83.91,27216.0,74.2378,74.2378,74.1582,74.1582,27216.0
2021-09-21 14:30:00,83.91,84.02,83.91,83.99,34097.0,74.1582,74.2554,74.1582,74.2289,34097.0
2021-09-21 14:35:00,83.99,84.03,83.91,83.95,32860.0,74.2289,74.2643,74.1582,74.1936,32860.0
2021-09-21 14:40:00,83.96,84.01,83.95,83.98,19651.0,74.2024,74.2466,74.1936,74.2201,19651.0
2021-09-21 14:45:00,83.98,84.0,83.93,83.94,16035.0,74.2201,74.2378,74.1759,74.1847,16035.0
2021-09-21 14:50:00,83.95,84.18,83.95,84.05,24237.0,74.1936,74.3968,74.1936,74.2819,24237.0
2021-09-21 14:55:00,84.04,84.06,83.95,84.05,32543.0,74.2731,74.2908,74.1936,74.2819,32543.0
2021-09-21 15:00:00,84.06,84.23,84.06,84.17,17355.0,74.2908,74.441,74.2908,74.388,17355.0
2021-09-21 15:05:00,84.17,84.22,84.13,84.14,36155.0,74.388,74.4322,74.3526,74.3615,36155.0
2021-09-21 15:10:00,84.14,84.24,84.1,84.24,27600.0,74.3615,74.4499,74.3261,74.4499,27600.0
2021-09-21 15:15:00,84.25,84.32,84.19,84.19,25159.0,74.4587,74.5206,74.4057,74.4057,25159.0
2021-09-21 15:20:00,84.2,84.31,84.19,84.29,35019.0,74.4145,74.5117,74.4057,74.4941,35019.0
2021-09-21 15:25:00,84.28,84.3,84.22,84.3,50992.0,74.4852,74.5029,74.4322,74.5029,50992.0
2021-09-21 15:30:00,84.29,84.36,84.28,84.33,49471.0,74.4941,74.5559,74.4852,74.5294,49471.0
2021-09-21 15:35:00,84.31,84.35,84.22,84.22,41853.0,74.5117,74.5471,74.4322,74.4322,41853.0
2021-09-21 15:40:00,84.21,84.31,84.17,84.2,59019.0,74.4234,74.5117,74.388,74.4145,59019.0
2021-09-21 15:45:00,84.22,84.22,84.06,84.06,63787.0,74.4322,74.4322,74.2908,74.2908,63787.0
2021-09-21 15:50:00,84.07,84.2,84.07,84.12,99334.0,74.2996,74.4145,74.2996,74.3438,99334.0
2021-09-21 15:55:00,84.12,84.13,83.91,83.93,244579.0,74.3438,74.3526,74.1582,74.1759,244579.0
2021-09-22 09:30:00,84.52,84.52,84.19,84.21,96304.0,74.6973,74.6973,74.4057,74.4234,96304.0
2021-09-22 09:35:00,84.24,84.35,84.14,84.28,15885.0,74.4499,74.5471,74.3615,74.4852,15885.0
2021-09-22 09:40:00,84.27,84.29,84.12,84.19,23581.0,74.4764,74.4941,74.3438,74.4057,23581.0
2021-09-22 09:45:00,84.19,84.39,84.18,84.26,23373.0,74.4057,74.5824,74.3968,74.4675,23373.0
2021-09-22 09:50:00,84.29,84.31,84.19,84.2,22701.0,74.4941,74.5117,74.4057,74.4145,22701.0
2021-09-22 09:55:00,84.2,84.35,84.19,84.35,24324.0,74.4145,74.5471,74.4057,74.5471,24324.0
2021-09-22 10:00:00,84.34,84.47,84.24,84.45,41143.0,74.5382,74.6531,74.4499,74.6355,41143.0
2021-09-22 10:05:00,84.45,84.51,84.37,84.4,29900.0,74.6355,74.6885,74.5648,74.5913,29900.0
2021-09-22 10:10:00,84.4,84.46,84.27,84.33,14539.0,74.5913,74.6443,74.4764,74.5294,14539.0
2021-09-22 10:15:00,84.33,84.51,84.32,84.47,19434.0,74.5294,74.6885,74.5206,74.6531,19434.0
2021-09-22 10:20:00,84.5,84.57,84.46,84.54,17505.0,74.6796,74.7415,74.6443,74.715,17505.0
2021-09-22 10:25:00,84.54,84.61,84.47,84.55,46935.0,74.715,74.7769,74.6531,74.7238,46935.0
2021-09-22 10:30:00,84.57,84.63,84.47,84.54,27885.0,74.7415,74.7945,74.6531,74.715,27885.0
2021-09-22 10:35:00,84.53,84.56,84.46,84.56,28442.0,74.7062,74.7327,74.6443,74.7327,28442.0
2021-09-22 10:40:00,84.56,84.58,84.44,84.49,17249.0,74.7327,74.7504,74.6266,74.6708,17249.0
2021-09-22 10:45:00,84.49,84.53,84.38,84.47,13906.0,74.6708,74.7062,74.5736,74.6531,13906.0
2021-09-22 10:50:00,84.45,84.5,84.39,84.44,18699.0,74.6355,74.6796,74.5824,74.6266,18699.0
2021-09-22 10:55:00,84.44,84.53,84.43,84.51,13053.0,74.6266,74.7062,74.6178,74.6885,13053.0
2021-09-22 11:00:00,84.53,84.63,84.51,84.61,22696.0,74.7062,74.7945,74.6885,74.7769,22696.0
2021-09-22 11:05:00,84.6,84.64,84.56,84.58,12863.0,74.768,74.8034,74.7327,74.7504,12863.0
2021-09-22 11:10:00,84.58,84.7,84.56,84.67,24404.0,74.7504,74.8564,74.7327,74.8299,24404.0
2021-09-22 11:15:00,84.67,84.73,84.66,84.71,15421.0,74.8299,74.8829,74.8211,74.8652,15421.0
2021-09-22 11:20:00,84.7,84.71,84.62,84.69,16374.0,74.8564,74.8652,74.7857,74.8476,16374.0
2021-09-22 11:25:00,84.69,84.69,84.58,84.58,14577.0,74.8476,74.8476,74.7504,74.7504,14577.0
2021-09-22 11:30:00,84.58,84.65,84.58,84.64,15952.0,74.7504,74.8122,74.7504,74.8034,15952.0
2021-09-22 11:35:00,84.64,84.68,84.61,84.63,15973.0,74.8034,74.8387,74.7769,74.7945,15973.0
2021-09-22 11:40:00,84.63,84.64,84.56,84.64,23949.0,74.7945,74.8034,74.7327,74.8034,23949.0
2021-09-22 11:45:00,84.66,84.69,84.57,84.58,23002.0,74.8211,74.8476,74.7415,74.7504,23002.0
2021-09-22 11:50:00,84.57,84.7,84.49,84.56,53514.0,74.7415,74.8564,74.6708,74.7327,53514.0
2021-09-22 11:55:00,84.56,84.68,84.56,84.66,18443.0,74.7327,74.8387,74.7327,74.8211,18443.0
2021-09-22 12:00:00,84.66,84.66,84.55,84.55,19048.0,74.8211,74.8211,74.7238,74.7238,19048.0
2021-09-22 12:05:00,84.57,84.62,84.52,84.57,20197.0,74.7415,74.7857,74.6973,74.7415,20197.0
2021-09-22 12:10:00,84.59,84.64,84.59,84.59,43343.0,74.7592,74.8034,74.7592,74.7592,43343.0
2021-09-22 12:15:00,84.59,84.69,84.58,84.69,26719.0,74.7592,74.8476,74.7504,74.8476,26719.0
2021-09-22 12:20:00,84.7,84.78,84.69,84.76,12877.0,74.8564,74.9271,74.8476,74.9094,12877.0
2021-09-22 12:25:00,84.77,84.8,84.74,84.79,21282.0,74.9183,74.9448,74.8918,74.9359,21282.0
2021-09-22 12:30:00,84.8,84.87,84.78,84.85,24333.0,74.9448,75.0066,74.9271,74.989,24333.0
2021-09-22 12:35:00,84.85,84.85,84.78,84.83,14394.0,74.989,74.989,74.9271,74.9713,14394.0
2021-09-22 12:40:00,84.83,84.86,84.78,84.81,18122.0,74.9713,74.9978,74.9271,74.9536,18122.0
2021-09-22 12:45:00,84.82,84.89,84.82,84.84,10674.0,74.9625,75.0243,74.9625,74.9801,10674.0
2021-09-22 12:50:00,84.84,84.88,84.81,84.81,24894.0,74.9801,75.0155,74.9536,74.9536,24894.0
2021-09-22 12:55:00,84.81,84.85,84.79,84.84,11909.0,74.9536,74.989,74.9359,74.9801,11909.0
2021-09-22 13:00:00,84.85,84.87,84.72,84.73,26443.0,74.989,75.0066,74.8741,74.8829,26443.0
2021-09-22 13:05:00,84.74,84.74,84.69,84.71,8937.0,74.8918,74.8918,74.8476,74.8652,8937.0
2021-09-22 13:10:00,84.7,84.71,84.64,84.65,14325.0,74.8564,74.8652,74.8034,74.8122,14325.0
2021-09-22 13:15:00,84.66,84.67,84.63,84.63,10318.0,74.8211,74.8299,74.7945,74.7945,10318.0
2021-09-22 13:20:00,84.64,84.69,84.64,84.67,10344.0,74.8034,74.8476,74.8034,74.8299,10344.0
2021-09-22 13:25:00,84.67,84.73,84.67,84.72,15543.0,74.8299,74.8829,74.8299,74.8741,15543.0
2021-09-22 13:30:00,84.73,84.73,84.68,84.69,14058.0,74.8829,74.8829,74.8387,74.8476,14058.0
2021-09-22 13:35:00,84.69,84.69,84.61,84.64,16711.0,74.8476,74.8476,74.7769,74.8034,16711.0
2021-09-22 13:40:00,84.64,84.67,84.61,84.63,25791.0,74.8034,74.8299,74.7769,74.7945,25791.0
2021-09-22 13:45:00,84.62,84.63,84.55,84.56,17809.0,74.7857,74.7945,74.7238,74.7327,17809.0
2021-09-22 13:50:00,84.55,84.55,84.47,84.54,17120.0,74.7238,74.7238,74.6531,74.715,17120.0
2021-09-22 13:55:00,84.53,84.53,84.45,84.52,17317.0,74.7062,74.7062,74.6355,74.6973,17317.0
2021-09-22 14:00:00,84.47,84.7,84.34,84.7,78262.0,74.6531,74.8564,74.5382,74.8564,78262.0
2021-09-22 14:05:00,84.69,84.74,84.56,84.63,22958.0,74.8476,74.8918,74.7327,74.7945,22958.0
2021-09-22 14:10:00,84.65,84.77,84.65,84.73,23409.0,74.8122,74.9183,74.8122,74.8829,23409.0
2021-09-22 14:15:00,84.73,84.81,84.67,84.67,35681.0,74.8829,74.9536,74.8299,74.8299,35681.0
2021-09-22 14:20:00,84.68,84.72,84.55,84.6,28676.0,74.8387,74.8741,74.7238,74.768,28676.0
2021-09-22 14:25:00,84.59,84.72,84.58,84.71,16497.0,74.7592,74.8741,74.7504,74.8652,16497.0
2021-09-22 14:30:00,84.71,84.74,84.62,84.68,24600.0,74.8652,74.8918,74.7857,74.8387,24600.0
2021-09-22 14:35:00,84.7,84.74,84.57,84.57,24264.0,74.8564,74.8918,74.7415,74.7415,24264.0
2021-09-22 14:40:00,84.56,84.62,84.44,84.57,40784.0,74.7327,74.7857,74.6266,74.7415,40784.0
2021-09-22 14:45:00,84.56,84.57,84.36,84.36,42291.0,74.7327,74.7415,74.5559,74.5559,42291.0
2021-09-22 14:50:00,84.36,84.46,84.26,84.43,24116.0,74.5559,74.6443,74.4675,74.6178,24116.0
2021-09-22 14:55:00,84.42,84.46,84.34,84.38,14241.0,74.6089,74.6443,74.5382,74.5736,14241.0
2021-09-22 15:00:00,84.34,84.47,84.31,84.47,44555.0,74.5382,74.6531,74.5117,74.6531,44555.0
2021-09-22 15:05:00,84.47,84.55,84.43,84.54,36403.0,74.6531,74.7238,74.6178,74.715,36403.0
2021-09-22 15:10:00,84.54,84.64,84.5,84.64,60728.0,74.715,74.8034,74.6796,74.8034,60728.0
2021-09-22 15:15:00,84.64,84.68,84.59,84.63,31573.0,74.8034,74.8387,74.7592,74.7945,31573.0
2021-09-22 15:20:00,84.63,84.68,84.57,84.58,28291.0,74.7945,74.8387,74.7415,74.7504,28291.0
2021-09-22 15:25:00,84.58,84.59,84.48,84.5,15951.0,74.7504,74.7592,74.662,74.6796,15951.0
2021-09-22 15:30:00,84.49,84.49,84.29,84.33,40019.0,74.6708,74.6708,74.4941,74.5294,40019.0
2021-09-22 15:35:00,84.33,84.44,84.3,84.42,68092.0,74.5294,74.6266,74.5029,74.6089,68092.0
2021-09-22 15:40:00,84.44,84.44,84.15,84.17,70954.0,74.6266,74.6266,74.3703,74.388,70954.0
2021-09-22 15:45:00,84.17,84.21,84.05,84.06,39491.0,74.388,74.4234,74.2819,74.2908,39491.0
2021-09-22 15:50:00,84.06,84.14,84.01,84.02,65720.0,74.2908,74.3615,74.2466,74.2554,65720.0
2021-09-22 15:55:00,84.02,84.02,83.81,83.87,240115.0,74.2554,74.2554,74.0698,74.1229,240115.0
2021-09-23 09:30:00,84.14,84.31,83.87,84.28,74925.0,74.3615,74.5117,74.1229,74.4852,74925.0
2021-09-23 09:35:00,84.28,84.5,84.28,84.4,15979.0,74.4852,74.6796,74.4852,74.5913,15979.0
2021-09-23 09:40:00,84.38,84.51,84.28,84.4,51745.0,74.5736,74.6885,74.4852,74.5913,51745.0
2021-09-23 09:45:00,84.41,84.65,84.41,84.58,44754.0,74.6001,74.8122,74.6001,74.7504,44754.0
2021-09-23 09:50:00,84.57,84.7,84.47,84.67,47492.0,74.7415,74.8564,74.6531,74.8299,47492.0
2021-09-23 09:55:00,84.67,84.89,84.67,84.81,38968.0,74.8299,75.0243,74.8299,74.9536,38968.0
2021-09-23 10:00:00,84.81,85.12,84.75,85.05,70073.0,74.9536,75.2276,74.9006,75.1657,70073.0
2021-09-23 10:05:00,85.05,85.28,85.04,85.23,59588.0,75.1657,75.369,75.1569,75.3248,59588.0
2021-09-23 10:10:00,85.22,85.34,85.14,85.16,53051.0,75.316,75.422,75.2453,75.2629,53051.0
2021-09-23 10:15:00,85.17,85.29,85.16,85.23,48476.0,75.2718,75.3778,75.2629,75.3248,48476.0
2021-09-23 10:20:00,85.23,85.34,85.21,85.3,39863.0,75.3248,75.422,75.3071,75.3867,39863.0
2021-09-23 10:25:00,85.29,85.4,85.27,85.34,48770.0,75.3778,75.4751,75.3602,75.422,48770.0
2021-09-23 10:30:00,85.34,85.38,85.25,85.35,29417.0,75.422,75.4574,75.3425,75.4309,29417.0
2021-09-23 10:35:00,85.35,85.4,85.27,85.33,39098.0,75.4309,75.4751,75.3602,75.4132,39098.0
2021-09-23 10:40:00,85.34,85.43,85.31,85.31,30588.0,75.422,75.5016,75.3955,75.3955,30588.0
2021-09-23 10:45:00,85.31,85.48,85.29,85.42,34207.0,75.3955,75.5458,75.3778,75.4927,34207.0
2021-09-23 10:50:00,85.41,85.59,85.41,85.57,97514.0,75.4839,75.643,75.4839,75.6253,97514.0
2021-09-23 10:55:00,85.58,85.59,85.41,85.44,57755.0,75.6341,75.643,75.4839,75.5104,57755.0
2021-09-23 11:00:00,85.42,85.5,85.35,85.35,49758.0,75.4927,75.5634,75.4309,75.4309,49758.0
2021-09-23 11:05:00,85.34,85.53,85.32,85.46,34667.0,75.422,75.5899,75.4044,75.5281,34667.0
2021-09-23 11:10:00,85.46,85.49,85.41,85.45,26175.0,75.5281,75.5546,75.4839,75.5192,26175.0
2021-09-23 11:15:00,85.45,85.48,85.34,85.36,30746.0,75.5192,75.5458,75.422,75.4397,30746.0
2021-09-23 11:20:00,85.36,85.38,85.26,85.28,19902.0,75.4397,75.4574,75.3513,75.369,19902.0
2021-09-23 11:25:00,85.28,85.43,85.28,85.41,21386.0,75.369,75.5016,75.369,75.4839,21386.0
2021-09-23 11:30:00,85.43,85.62,85.42,85.58,70833.0,75.5016,75.6695,75.4927,75.6341,70833.0
2021-09-23 11:35:00,85.57,85.62,85.48,85.48,48406.0,75.6253,75.6695,75.5458,75.5458,48406.0
2021-09-23 11:40:00,85.49,85.52,85.43,85.51,36281.0,75.5546,75.5811,75.5016,75.5723,36281.0
2021-09-23 11:45:00,85.53,85.57,85.46,85.46,25604.0,75.5899,75.6253,75.5281,75.5281,25604.0
2021-09-23 11:50:00,85.47,85.49,85.38,85.43,23573.0,75.5369,75.5546,75.4574,75.5016,23573.0
2021-09-23 11:55:00,85.43,85.46,85.39,85.43,8259.0,75.5016,75.5281,75.4662,75.5016,8259.0
2021-09-23 12:00:00,85.43,85.44,85.37,85.42,13539.0,75.5016,75.5104,75.4485,75.4927,13539.0
2021-09-23 12:05:00,85.42,85.45,85.39,85.41,17668.0,75.4927,75.5192,75.4662,75.4839,17668.0
2021-09-23 12:10:00,85.42,85.46,85.4,85.41,33960.0,75.4927,75.5281,75.4751,75.4839,33960.0
2021-09-23 12:15:00,85.4,85.44,85.33,85.4,16760.0,75.4751,75.5104,75.4132,75.4751,16760.0
2021-09-23 12:20:00,85.39,85.44,85.36,85.37,14058.0,75.4662,75.5104,75.4397,75.4485,14058.0
2021-09-23 12:25:00,85.34,85.48,85.33,85.47,30801.0,75.422,75.5458,75.4132,75.5369,30801.0
2021-09-23 12:30:00,85.47,85.52,85.46,85.48,22062.0,75.5369,75.5811,75.5281,75.5458,22062.0
2021-09-23 12:35:00,85.48,85.49,85.44,85.47,20615.0,75.5458,75.5546,75.5104,75.5369,20615.0
2021-09-23 12:40:00,85.47,85.51,85.42,85.46,28795.0,75.5369,75.5723,75.4927,75.5281,28795.0
2021-09-23 12:45:00,85.47,85.47,85.41,85.43,42579.0,75.5369,75.5369,75.4839,75.5016,42579.0
2021-09-23 12:50:00,85.44,85.48,85.4,85.42,24117.0,75.5104,75.5458,75.4751,75.4927,24117.0
2021-09-23 12:55:00,85.42,85.43,85.34,85.34,17351.0,75.4927,75.5016,75.422,75.422,17351.0
2021-09-23 13:00:00,85.34,85.38,85.3,85.34,16368.0,75.422,75.4574,75.3867,75.422,16368.0
2021-09-23 13:05:00,85.34,85.39,85.32,85.39,15050.0,75.422,75.4662,75.4044,75.4662,15050.0
2021-09-23 13:10:00,85.38,85.43,85.35,85.41,36382.0,75.4574,75.5016,75.4309,75.4839,36382.0
2021-09-23 13:15:00,85.42,85.46,85.4,85.45,18229.0,75.4927,75.5281,75.4751,75.5192,18229.0
2021-09-23 13:20:00,85.45,85.45,85.36,85.4,21539.0,75.5192,75.5192,75.4397,75.4751,21539.0
2021-09-23 13:25:00,85.4,85.41,85.33,85.34,12904.0,75.4751,75.4839,75.4132,75.422,12904.0
2021-09-23 13:30:00,85.34,85.37,85.33,85.35,13864.0,75.422,75.4485,75.4132,75.4309,13864.0
2021-09-23 13:35:00,85.34,85.41,85.3,85.41,16172.0,75.422,75.4839,75.3867,75.4839,16172.0
2021-09-23 13:40:00,85.41,85.44,85.38,85.42,15493.0,75.4839,75.5104,75.4574,75.4927,15493.0
2021-09-23 13:45:00,85.41,85.44,85.39,85.43,13288.0,75.4839,75.5104,75.4662,75.5016,13288.0
2021-09-23 13:50:00,85.44,85.55,85.44,85.55,28994.0,75.5104,75.6076,75.5104,75.6076,28994.0
2021-09-23 13:55:00,85.55,85.58,85.5,85.57,22571.0,75.6076,75.6341,75.5634,75.6253,22571.0
2021-09-23 14:00:00,85.56,85.57,85.52,85.53,37407.0,75.6165,75.6253,75.5811,75.5899,37407.0
2021-09-23 14:05:00,85.53,85.54,85.43,85.45,13777.0,75.5899,75.5988,75.5016,75.5192,13777.0
2021-09-23 14:10:00,85.44,85.44,85.39,85.43,16422.0,75.5104,75.5104,75.4662,75.5016,16422.0
2021-09-23 14:15:00,85.43,85.48,85.42,85.44,19352.0,75.5016,75.5458,75.4927,75.5104,19352.0
2021-09-23 14:20:00,85.44,85.45,85.37,85.38,12369.0,75.5104,75.5192,75.4485,75.4574,12369.0
2021-09-23 14:25:00,85.38,85.41,85.36,85.4,20367.0,75.4574,75.4839,75.4397,75.4751,20367.0
2021-09-23 14:30:00,85.41,85.44,85.37,85.37,16305.0,75.4839,75.5104,75.4485,75.4485,16305.0
2021-09-23 14:35:00,85.38,85.39,85.32,85.33,20035.0,75.4574,75.4662,75.4044,75.4132,20035.0
2021-09-23 14:40:00,85.32,85.32,85.22,85.25,22428.0,75.4044,75.4044,75.316,75.3425,22428.0
2021-09-23 14:45:00,85.26,85.3,85.24,85.27,34879.0,75.3513,75.3867,75.3336,75.3602,34879.0
2021-09-23 14:50:00,85.26,85.29,85.23,85.26,22943.0,75.3513,75.3778,75.3248,75.3513,22943.0
2021-09-23 14:55:00,85.26,85.29,85.24,85.25,15979.0,75.3513,75.3778,75.3336,75.3425,15979.0
2021-09-23 15:00:00,85.25,85.28,85.23,85.28,15170.0,75.3425,75.369,75.3248,75.369,15170.0
2021-09-23 15:05:00,85.28,85.28,85.16,85.17,18765.0,75.369,75.369,75.2629,75.2718,18765.0
2021-09-23 15:10:00,85.16,85.16,85.06,85.06,36336.0,75.2629,75.2629,75.1746,75.1746,36336.0
2021-09-23 15:15:00,85.07,85.1,85.03,85.06,27790.0,75.1834,75.2099,75.1481,75.1746,27790.0
2021-09-23 15:20:00,85.07,85.08,85.03,85.06,20270.0,75.1834,75.1922,75.1481,75.1746,20270.0
2021-09-23 15:25:00,85.07,85.18,85.07,85.13,27179.0,75.1834,75.2806,75.1834,75.2364,27179.0
2021-09-23 15:30:00,85.13,85.13,85.03,85.09,23592.0,75.2364,75.2364,75.1481,75.2011,23592.0
2021-09-23 15:35:00,85.08,85.1,84.99,85.02,50155.0,75.1922,75.2099,75.1127,75.1392,50155.0
2021-09-23 15:40:00,85.02,85.09,85.0,85.01,42998.0,75.1392,75.2011,75.1215,75.1304,42998.0
2021-09-23 15:45:00,85.01,85.01,84.88,84.9,58564.0,75.1304,75.1304,75.0155,75.0332,58564.0
2021-09-23 15:50:00,84.9,84.97,84.88,84.94,68733.0,75.0332,75.095,75.0155,75.0685,68733.0
2021-09-23 15:55:00,84.95,84.95,84.83,84.86,151726.0,75.0774,75.0774,74.9713,74.9978,151726.0
2021-09-24 09:30:00,84.99,85.34,84.85,85.25,71185.0,75.1127,75.422,74.989,75.3425,71185.0
2021-09-24 09:35:00,85.29,85.33,85.11,85.18,16523.0,75.3778,75.4132,75.2188,75.2806,16523.0
2021-09-24 09:40:00,85.21,85.23,85.08,85.09,22408.0,75.3071,75.3248,75.1922,75.2011,22408.0
2021-09-24 09:45:00,85.06,85.14,84.83,84.9,21170.0,75.1746,75.2453,74.9713,75.0332,21170.0
2021-09-24 09:50:00,84.9,85.08,84.9,84.95,10585.0,75.0332,75.1922,75.0332,75.0774,10585.0
2021-09-24 09:55:00,84.96,85.06,84.92,85.06,24030.0,75.0862,75.1746,75.0508,75.1746,24030.0
2021-09-24 10:00:00,85.09,85.31,85.06,85.29,18729.0,75.2011,75.3955,75.1746,75.3778,18729.0
2021-09-24 10:05:00,85.3,85.33,85.2,85.27,32368.0,75.3867,75.4132,75.2983,75.3602,32368.0
2021-09-24 10:10:00,85.27,85.31,85.2,85.22,19826.0,75.3602,75.3955,75.2983,75.316,19826.0
2021-09-24 10:15:00,85.22,85.24,85.16,85.19,32283.0,75.316,75.3336,75.2629,75.2895,32283.0
2021-09-24 10:20:00,85.2,85.21,85.06,85.06,15350.0,75.2983,75.3071,75.1746,75.1746,15350.0
2021-09-24 10:25:00,85.08,85.09,84.83,84.84,14064.0,75.1922,75.2011,74.9713,74.9801,14064.0
2021-09-24 10:30:00,84.86,84.92,84.8,84.89,27214.0,74.9978,75.0508,74.9448,75.0243,27214.0
2021-09-24 10:35:00,84.88,84.96,84.82,84.88,12538.0,75.0155,75.0862,74.9625,75.0155,12538.0
2021-09-24 10:40:00,84.88,84.94,84.81,84.85,16404.0,75.0155,75.0685,74.9536,74.989,16404.0
2021-09-24 10:45:00,84.87,85.01,84.8,84.97,14450.0,75.0066,75.1304,74.9448,75.095,14450.0
2021-09-24 10:50:00,84.97,85.0,84.87,84.88,14448.0,75.095,75.1215,75.0066,75.0155,14448.0
2021-09-24 10:55:00,84.88,84.94,84.86,84.87,9499.0,75.0155,75.0685,74.9978,75.0066,9499.0
2021-09-24 11:00:00,84.88,84.93,84.83,84.93,10306.0,75.0155,75.0597,74.9713,75.0597,10306.0
2021-09-24 11:05:00,84.91,84.94,84.87,84.92,8221.0,75.042,75.0685,75.0066,75.0508,8221.0
2021-09-24 11:10:00,84.92,84.92,84.82,84.83,10416.0,75.0508,75.0508,74.9625,74.9713,10416.0
2021-09-24 11:15:00,84.81,84.82,84.7,84.7,10288.0,74.9536,74.9625,74.8564,74.8564,10288.0
2021-09-24 11:20:00,84.7,84.7,84.64,84.69,17352.0,74.8564,74.8564,74.8034,74.8476,17352.0
2021-09-24 11:25:00,84.68,84.71,84.64,84.67,10560.0,74.8387,74.8652,74.8034,74.8299,10560.0
2021-09-24 11:30:00,84.67,84.7,84.66,84.7,13687.0,74.8299,74.8564,74.8211,74.8564,13687.0
2021-09-24 11:35:00,84.7,84.7,84.61,84.64,12708.0,74.8564,74.8564,74.7769,74.8034,12708.0
2021-09-24 11:40:00,84.64,84.67,84.58,84.64,14352.0,74.8034,74.8299,74.7504,74.8034,14352.0
2021-09-24 11:45:00,84.65,84.71,84.64,84.66,15204.0,74.8122,74.8652,74.8034,74.8211,15204.0
2021-09-24 11:50:00,84.67,84.76,84.67,84.74,11089.0,74.8299,74.9094,74.8299,74.8918,11089.0
2021-09-24 11:55:00,84.75,84.77,84.72,84.77,9343.0,74.9006,74.9183,74.8741,74.9183,9343.0
2021-09-24 12:00:00,84.77,84.78,84.72,84.76,6875.0,74.9183,74.9271,74.8741,74.9094,6875.0
2021-09-24 12:05:00,84.75,84.78,84.74,84.77,6781.0,74.9006,74.9271,74.8918,74.9183,6781.0
2021-09-24 12:10:00,84.77,84.85,84.77,84.81,16787.0,74.9183,74.989,74.9183,74.9536,16787.0
2021-09-24 12:15:00,84.83,84.85,84.8,84.84,5958.0,74.9713,74.989,74.9448,74.9801,5958.0
2021-09-24 12:20:00,84.84,84.86,84.77,84.8,7479.0,74.9801,74.9978,74.9183,74.9448,7479.0
2021-09-24 12:25:00,84.8,84.8,84.69,84.7,12290.0,74.9448,74.9448,74.8476,74.8564,12290.0
2021-09-24 12:30:00,84.71,84.73,84.66,84.67,9084.0,74.8652,74.8829,74.8211,74.8299,9084.0
2021-09-24 12:35:00,84.67,84.76,84.66,84.72,19759.0,74.8299,74.9094,74.8211,74.8741,19759.0
2021-09-24 12:40:00,84.72,84.75,84.7,84.72,21874.0,74.8741,74.9006,74.8564,74.8741,21874.0
2021-09-24 12:45:00,84.72,84.75,84.69,84.74,18077.0,74.8741,74.9006,74.8476,74.8918,18077.0
2021-09-24 12:50:00,84.73,84.74,84.68,84.7,6767.0,74.8829,74.8918,74.8387,74.8564,6767.0
2021-09-24 12:55:00,84.69,84.73,84.69,84.71,12514.0,74.8476,74.8829,74.8476,74.8652,12514.0
2021-09-24 13:00:00,84.71,84.74,84.69,84.7,16752.0,74.8652,74.8918,74.8476,74.8564,16752.0
2021-09-24 13:05:00,84.7,84.75,84.69,84.7,16476.0,74.8564,74.9006,74.8476,74.8564,16476.0
2021-09-24 13:10:00,84.7,84.76,84.69,84.74,26609.0,74.8564,74.9094,74.8476,74.8918,26609.0
2021-09-24 13:15:00,84.75,84.75,84.67,84.68,10325.0,74.9006,74.9006,74.8299,74.8387,10325.0
2021-09-24 13:20:00,84.69,84.69,84.64,84.64,10166.0,74.8476,74.8476,74.8034,74.8034,10166.0
2021-09-24 13:25:00,84.65,84.66,84.63,84.65,16622.0,74.8122,74.8211,74.7945,74.8122,16622.0
2021-09-24 13:30:00,84.64,84.66,84.58,84.59,15083.0,74.8034,74.8211,74.7504,74.7592,15083.0
2021-09-24 13:35:00,84.59,84.6,84.53,84.59,17672.0,74.7592,74.768,74.7062,74.7592,17672.0
2021-09-24 13:40:00,84.59,84.62,84.57,84.59,17523.0,74.7592,74.7857,74.7415,74.7592,17523.0
2021-09-24 13:45:00,84.58,84.61,84.56,84.6,17199.0,74.7504,74.7769,74.7327,74.768,17199.0
2021-09-24 13:50:00,84.6,84.62,84.52,84.54,16660.0,74.768,74.7857,74.6973,74.715,16660.0
2021-09-24 13:55:00,84.54,84.55,84.5,84.51,10440.0,74.715,74.7238,74.6796,74.6885,10440.0
2021-09-24 14:00:00,84.51,84.54,84.5,84.53,23461.0,74.6885,74.715,74.6796,74.7062,23461.0
2021-09-24 14:05:00,84.53,84.56,84.51,84.53,17398.0,74.7062,74.7327,74.6885,74.7062,17398.0
2021-09-24 14:10:00,84.53,84.54,84.5,84.53,19209.0,74.7062,74.715,74.6796,74.7062,19209.0
2021-09-24 14:15:00,84.53,84.64,84.52,84.62,21342.0,74.7062,74.8034,74.6973,74.7857,21342.0
2021-09-24 14:20:00,84.64,84.64,84.58,84.6,15285.0,74.8034,74.8034,74.7504,74.768,15285.0
2021-09-24 14:25:00,84.59,84.63,84.59,84.62,22516.0,74.7592,74.7945,74.7592,74.7857,22516.0
2021-09-24 14:30:00,84.62,84.71,84.6,84.7,14797.0,74.7857,74.8652,74.768,74.8564,14797.0
2021-09-24 14:35:00,84.69,84.72,84.68,84.69,16875.0,74.8476,74.8741,74.8387,74.8476,16875.0
2021-09-24 14:40:00,84.69,84.73,84.67,84.72,10982.0,74.8476,74.8829,74.8299,74.8741,10982.0
2021-09-24 14:45:00,84.72,84.73,84.68,84.71,14581.0,74.8741,74.8829,74.8387,74.8652,14581.0
2021-09-24 14:50:00,84.71,84.77,84.71,84.74,20218.0,74.8652,74.9183,74.8652,74.8918,20218.0
2021-09-24 14:55:00,84.73,84.77,84.72,84.75,19936.0,74.8829,74.9183,74.8741,74.9006,19936.0
2021-09-24 15:00:00,84.75,84.76,84.7,84.72,19386.0,74.9006,74.9094,74.8564,74.8741,19386.0
2021-09-24 15:05:00,84.7,84.71,84.64,84.67,19830.0,74.8564,74.8652,74.8034,74.8299,19830.0
2021-09-24 15:10:00,84.69,84.76,84.66,84.75,18672.0,74.8476,74.9094,74.8211,74.9006,18672.0
2021-09-24 15:15:00,84.75,84.75,84.71,84.71,18545.0,74.9006,74.9006,74.8652,74.8652,18545.0
2021-09-24 15:20:00,84.72,84.84,84.7,84.78,30196.0,74.8741,74.9801,74.8564,74.9271,30196.0
2021-09-24 15:25:00,84.78,84.81,84.76,84.81,19526.0,74.9271,74.9536,74.9094,74.9536,19526.0
2021-09-24 15:30:00,84.82,84.87,84.81,84.86,27933.0,74.9625,75.0066,74.9536,74.9978,27933.0
2021-09-24 15:35:00,84.86,84.86,84.76,84.82,45133.0,74.9978,74.9978,74.9094,74.9625,45133.0
2021-09-24 15:40:00,84.81,84.87,84.76,84.87,36786.0,74.9536,75.0066,74.9094,75.0066,36786.0
2021-09-24 15:45:00,84.87,84.94,84.86,84.88,46724.0,75.0066,75.0685,74.9978,75.0155,46724.0
2021-09-24 15:50:00,84.87,84.91,84.83,84.88,65812.0,75.0066,75.042,74.9713,75.0155,65812.0
2021-09-24 15:55:00,84.88,84.88,84.7,84.71,216466.0,75.0155,75.0155,74.8564,74.8652,216466.0
2021-09-27 09:30:00,84.51,85.01,84.51,84.94,106594.0,74.6885,75.1304,74.6885,75.0685,106594.0
2021-09-27 09:35:00,84.95,85.47,84.87,85.45,35906.0,75.0774,75.5369,75.0066,75.5192,35906.0
2021-09-27 09:40:00,85.46,85.75,85.3,85.67,61783.0,75.5281,75.7844,75.3867,75.7137,61783.0
2021-09-27 09:45:00,85.68,85.99,85.66,85.84,81100.0,75.7225,75.9965,75.7048,75.8639,81100.0
2021-09-27 09:50:00,85.82,85.88,85.65,85.76,59110.0,75.8462,75.8993,75.696,75.7932,59110.0
2021-09-27 09:55:00,85.76,85.93,85.76,85.87,55574.0,75.7932,75.9435,75.7932,75.8904,55574.0
2021-09-27 10:00:00,85.86,85.9,85.76,85.87,53199.0,75.8816,75.9169,75.7932,75.8904,53199.0
2021-09-27 10:05:00,85.87,85.91,85.68,85.83,50257.0,75.8904,75.9258,75.7225,75.8551,50257.0
2021-09-27 10:10:00,85.84,86.18,85.83,86.16,102048.0,75.8639,76.1644,75.8551,76.1467,102048.0
2021-09-27 10:15:00,86.18,86.2,86.06,86.17,54509.0,76.1644,76.1821,76.0584,76.1556,54509.0
2021-09-27 10:20:00,86.17,86.3,86.13,86.21,102334.0,76.1556,76.2705,76.1202,76.1909,102334.0
2021-09-27 10:25:00,86.22,86.26,85.98,86.02,60370.0,76.1998,76.2351,75.9876,76.023,60370.0
2021-09-27 10:30:00,86.02,86.11,85.98,86.07,56680.0,76.023,76.1025,75.9876,76.0672,56680.0
2021-09-27 10:35:00,86.07,86.07,85.84,85.93,44682.0,76.0672,76.0672,75.8639,75.9435,44682.0
2021-09-27 10:40:00,85.92,86.0,85.89,85.89,33161.0,75.9346,76.0053,75.9081,75.9081,33161.0
2021-09-27 10:45:00,85.9,85.93,85.85,85.9,33807.0,75.9169,75.9435,75.8728,75.9169,33807.0
2021-09-27 10:50:00,85.9,85.99,85.86,85.86,30858.0,75.9169,75.9965,75.8816,75.8816,30858.0
2021-09-27 10:55:00,85.84,85.85,85.72,85.79,51572.0,75.8639,75.8728,75.7579,75.8197,51572.0
2021-09-27 11:00:00,85.8,85.84,85.68,85.71,32912.0,75.8286,75.8639,75.7225,75.749,32912.0
2021-09-27 11:05:00,85.71,85.73,85.59,85.62,21475.0,75.749,75.7667,75.643,75.6695,21475.0
2021-09-27 11:10:00,85.61,85.69,85.59,85.69,23898.0,75.6606,75.7314,75.643,75.7314,23898.0
2021-09-27 11:15:00,85.7,85.77,85.69,85.7,26613.0,75.7402,75.8021,75.7314,75.7402,26613.0
2021-09-27 11:20:00,85.7,85.73,85.66,85.68,21123.0,75.7402,75.7667,75.7048,75.7225,21123.0
2021-09-27 11:25:00,85.68,85.9,85.66,85.9,28502.0,75.7225,75.9169,75.7048,75.9169,28502.0
2021-09-27 11:30:00,85.9,85.96,85.84,85.85,29686.0,75.9169,75.97,75.8639,75.8728,29686.0
2021-09-27 11:35:00,85.84,85.93,85.8,85.89,49224.0,75.8639,75.9435,75.8286,75.9081,49224.0
2021-09-27 11:40:00,85.88,85.93,85.82,85.87,29170.0,75.8993,75.9435,75.8462,75.8904,29170.0
2021-09-27 11:45:00,85.87,85.94,85.81,85.92,19375.0,75.8904,75.9523,75.8374,75.9346,19375.0
2021-09-27 11:50:00,85.91,85.95,85.9,85.92,22372.0,75.9258,75.9611,75.9169,75.9346,22372.0
2021-09-27 11:55:00,85.93,85.98,85.88,85.98,24474.0,75.9435,75.9876,75.8993,75.9876,24474.0
2021-09-27 12:00:00,85.98,86.04,85.96,85.98,37540.0,75.9876,76.0407,75.97,75.9876,37540.0
2021-09-27 12:05:00,85.98,86.08,85.98,86.06,20586.0,75.9876,76.076,75.9876,76.0584,20586.0
2021-09-27 12:10:00,86.07,86.1,86.05,86.06,26917.0,76.0672,76.0937,76.0495,76.0584,26917.0
2021-09-27 12:15:00,86.06,86.13,86.06,86.11,15997.0,76.0584,76.1202,76.0584,76.1025,15997.0
2021-09-27 12:20:00,86.11,86.12,86.07,86.08,17558.0,76.1025,76.1114,76.0672,76.076,17558.0
2021-09-27 12:25:00,86.08,86.09,86.04,86.06,35019.0,76.076,76.0849,76.0407,76.0584,35019.0
2021-09-27 12:30:00,86.05,86.05,85.93,85.98,30744.0,76.0495,76.0495,75.9435,75.9876,30744.0
2021-09-27 12:35:00,85.98,86.04,85.97,86.03,24081.0,75.9876,76.0407,75.9788,76.0318,24081.0
2021-09-27 12:40:00,86.01,86.02,85.97,85.98,15013.0,76.0142,76.023,75.9788,75.9876,15013.0
2021-09-27 12:45:00,85.98,86.03,85.94,85.97,25835.0,75.9876,76.0318,75.9523,75.9788,25835.0
2021-09-27 12:50:00,85.97,86.03,85.95,86.02,18768.0,75.9788,76.0318,75.9611,76.023,18768.0
2021-09-27 12:55:00,86.01,86.09,85.97,86.03,68351.0,76.0142,76.0849,75.9788,76.0318,68351.0
2021-09-27 13:00:00,86.02,86.13,85.89,86.13,52921.0,76.023,76.1202,75.9081,76.1202,52921.0
2021-09-27 13:05:00,86.12,86.17,86.1,86.15,27315.0,76.1114,76.1556,76.0937,76.1379,27315.0
2021-09-27 13:10:00,86.16,86.21,86.14,86.19,30669.0,76.1467,76.1909,76.1291,76.1732,30669.0
2021-09-27 13:15:00,86.2,86.22,86.17,86.22,24021.0,76.1821,76.1998,76.1556,76.1998,24021.0
2021-09-27 13:20:00,86.22,86.25,86.19,86.24,26166.0,76.1998,76.2263,76.1732,76.2174,26166.0
2021-09-27 13:25:00,86.23,86.26,86.21,86.26,42654.0,76.2086,76.2351,76.1909,76.2351,42654.0
2021-09-27 13:30:00,86.27,86.33,86.21,86.25,70070.0,76.2439,76.297,76.1909,76.2263,70070.0
2021-09-27 13:35:00,86.25,86.36,86.22,86.29,54759.0,76.2263,76.3235,76.1998,76.2616,54759.0
2021-09-27 13:40:00,86.29,86.33,86.26,86.27,22172.0,76.2616,76.297,76.2351,76.2439,22172.0
2021-09-27 13:45:00,86.27,86.43,86.26,86.42,40912.0,76.2439,76.3853,76.2351,76.3765,40912.0
2021-09-27 13:50:00,86.42,86.44,86.24,86.25,35368.0,76.3765,76.3942,76.2174,76.2263,35368.0
2021-09-27 13:55:00,86.26,86.3,86.19,86.19,18018.0,76.2351,76.2705,76.1732,76.1732,18018.0
2021-09-27 14:00:00,86.2,86.2,86.1,86.1,20711.0,76.1821,76.1821,76.0937,76.0937,20711.0
2021-09-27 14:05:00,86.09,86.1,86.01,86.04,18013.0,76.0849,76.0937,76.0142,76.0407,18013.0
2021-09-27 14:10:00,86.04,86.15,86.04,86.14,14594.0,76.0407,76.1379,76.0407,76.1291,14594.0
2021-09-27 14:15:00,86.14,86.19,86.12,86.17,18166.0,76.1291,76.1732,76.1114,76.1556,18166.0
2021-09-27 14:20:00,86.18,86.19,86.11,86.15,23553.0,76.1644,76.1732,76.1025,76.1379,23553.0
2021-09-27 14:25:00,86.16,86.2,86.14,86.2,19657.0,76.1467,76.1821,76.1291,76.1821,19657.0
2021-09-27 14:30:00,86.21,86.22,86.13,86.17,20704.0,76.1909,76.1998,76.1202,76.1556,20704.0
2021-09-27 14:35:00,86.16,86.18,86.11,86.12,18956.0,76.1467,76.1644,76.1025,76.1114,18956.0
2021-09-27 14:40:00,86.12,86.2,86.08,86.2,43084.0,76.1114,76.1821,76.076,76.1821,43084.0
2021-09-27 14:45:00,86.2,86.2,86.16,86.17,24035.0,76.1821,76.1821,76.1467,76.1556,24035.0
2021-09-27 14:50:00,86.17,86.2,86.11,86.12,64331.0,76.1556,76.1821,76.1025,76.1114,64331.0
2021-09-27 14:55:00,86.12,86.17,86.1,86.12,35396.0,76.1114,76.1556,76.0937,76.1114,35396.0
2021-09-27 15:00:00,86.13,86.17,86.09,86.15,24498.0,76.1202,76.1556,76.0849,76.1379,24498.0
2021-09-27 15:05:00,86.16,86.16,86.09,86.1,28532.0,76.1467,76.1467,76.0849,76.0937,28532.0
2021-09-27 15:10:00,86.1,86.15,86.1,86.14,15865.0,76.0937,76.1379,76.0937,76.1291,15865.0
2021-09-27 15:15:00,86.14,86.19,86.09,86.19,46868.0,76.1291,76.1732,76.0849,76.1732,46868.0
2021-09-27 15:20:00,86.19,86.21,86.08,86.08,145905.0,76.1732,76.1909,76.076,76.076,145905.0
2021-09-27 15:25:00,86.08,86.09,86.02,86.07,33659.0,76.076,76.0849,76.023,76.0672,33659.0
2021-09-27 15:30:00,86.06,86.11,85.97,86.0,42807.0,76.0584,76.1025,75.9788,76.0053,42807.0
2021-09-27 15:35:00,86.01,86.02,85.87,85.89,46687.0,76.0142,76.023,75.8904,75.9081,46687.0
2021-09-27 15:40:00,85.89,85.89,85.82,85.88,56052.0,75.9081,75.9081,75.8462,75.8993,56052.0
2021-09-27 15:45:00,85.89,85.9,85.81,85.81,63998.0,75.9081,75.9169,75.8374,75.8374,63998.0
2021-09-27 15:50:00,85.81,85.83,85.74,85.78,88858.0,75.8374,75.8551,75.7755,75.8109,88858.0
2021-09-27 15:55:00,85.79,85.8,85.69,85.75,217537.0,75.8197,75.8286,75.7314,75.7844,217537.0
2021-09-28 09:30:00,85.65,85.74,85.41,85.61,80073.0,75.696,75.7755,75.4839,75.6606,80073.0
2021-09-28 09:35:00,85.62,85.87,85.62,85.67,33462.0,75.6695,75.8904,75.6695,75.7137,33462.0
2021-09-28 09:40:00,85.67,85.81,85.51,85.75,42848.0,75.7137,75.8374,75.5723,75.7844,42848.0
2021-09-28 09:45:00,85.76,85.91,85.64,85.79,89613.0,75.7932,75.9258,75.6872,75.8197,89613.0
2021-09-28 09:50:00,85.78,86.04,85.62,86.01,138492.0,75.8109,76.0407,75.6695,76.0142,138492.0
2021-09-28 09:55:00,86.0,86.16,85.96,86.03,43250.0,76.0053,76.1467,75.97,76.0318,43250.0
2021-09-28 10:00:00,86.05,86.18,85.94,86.11,90679.0,76.0495,76.1644,75.9523,76.1025,90679.0
2021-09-28 10:05:00,86.11,86.22,86.0,86.07,73651.0,76.1025,76.1998,76.0053,76.0672,73651.0
2021-09-28 10:10:00,86.06,86.15,85.98,86.13,62789.0,76.0584,76.1379,75.9876,76.1202,62789.0
2021-09-28 10:15:00,86.12,86.16,86.06,86.11,103961.0,76.1114,76.1467,76.0584,76.1025,103961.0
2021-09-28 10:20:00,86.11,86.12,86.03,86.12,167224.0,76.1025,76.1114,76.0318,76.1114,167224.0
2021-09-28 10:25:00,86.11,86.34,86.05,86.2,98795.0,76.1025,76.3058,76.0495,76.1821,98795.0
2021-09-28 10:30:00,86.2,86.21,85.92,85.95,181680.0,76.1821,76.1909,75.9346,75.9611,181680.0
2021-09-28 10:35:00,85.97,86.21,85.93,86.16,82361.0,75.9788,76.1909,75.9435,76.1467,82361.0
2021-09-28 10:40:00,86.16,86.23,86.13,86.17,42333.0,76.1467,76.2086,76.1202,76.1556,42333.0
2021-09-28 10:45:00,86.17,86.24,86.01,86.01,51478.0,76.1556,76.2174,76.0142,76.0142,51478.0
2021-09-28 10:50:00,86.01,86.07,85.8,85.82,106789.0,76.0142,76.0672,75.8286,75.8462,106789.0
2021-09-28 10:55:00,85.82,85.9,85.63,85.68,61343.0,75.8462,75.9169,75.6783,75.7225,61343.0
2021-09-28 11:00:00,85.67,85.74,85.38,85.38,28028.0,75.7137,75.7755,75.4574,75.4574,28028.0
2021-09-28 11:05:00,85.39,85.52,85.37,85.44,31102.0,75.4662,75.5811,75.4485,75.5104,31102.0
2021-09-28 11:10:00,85.43,85.52,85.41,85.43,19571.0,75.5016,75.5811,75.4839,75.5016,19571.0
2021-09-28 11:15:00,85.4,85.54,85.24,85.52,42176.0,75.4751,75.5988,75.3336,75.5811,42176.0
2021-09-28 11:20:00,85.52,85.69,85.48,85.62,23828.0,75.5811,75.7314,75.5458,75.6695,23828.0
2021-09-28 11:25:00,85.63,85.72,85.59,85.62,21013.0,75.6783,75.7579,75.643,75.6695,21013.0
2021-09-28 11:30:00,85.6,85.63,85.46,85.57,16268.0,75.6518,75.6783,75.5281,75.6253,16268.0
2021-09-28 11:35:00,85.57,85.63,85.51,85.63,33707.0,75.6253,75.6783,75.5723,75.6783,33707.0
2021-09-28 11:40:00,85.62,85.64,85.55,85.58,22948.0,75.6695,75.6872,75.6076,75.6341,22948.0
2021-09-28 11:45:00,85.59,85.71,85.56,85.66,18121.0,75.643,75.749,75.6165,75.7048,18121.0
2021-09-28 11:50:00,85.65,85.68,85.59,85.65,20299.0,75.696,75.7225,75.643,75.696,20299.0
2021-09-28 11:55:00,85.65,85.65,85.45,85.49,22025.0,75.696,75.696,75.5192,75.5546,22025.0
2021-09-28 12:00:00,85.48,85.48,85.35,85.38,25030.0,75.5458,75.5458,75.4309,75.4574,25030.0
2021-09-28 12:05:00,85.38,85.45,85.32,85.41,61395.0,75.4574,75.5192,75.4044,75.4839,61395.0
2021-09-28 12:10:00,85.41,85.54,85.39,85.49,53077.0,75.4839,75.5988,75.4662,75.5546,53077.0
2021-09-28 12:15:00,85.46,85.5,85.4,85.4,29559.0,75.5281,75.5634,75.4751,75.4751,29559.0
2021-09-28 12:20:00,85.36,85.43,85.3,85.42,33805.0,75.4397,75.5016,75.3867,75.4927,33805.0
2021-09-28 12:25:00,85.41,85.48,85.4,85.47,86623.0,75.4839,75.5458,75.4751,75.5369,86623.0
2021-09-28 12:30:00,85.47,85.47,85.32,85.44,40456.0,75.5369,75.5369,75.4044,75.5104,40456.0
2021-09-28 12:35:00,85.45,85.45,85.34,85.38,22165.0,75.5192,75.5192,75.422,75.4574,22165.0
2021-09-28 12:40:00,85.39,85.42,85.36,85.41,26938.0,75.4662,75.4927,75.4397,75.4839,26938.0
2021-09-28 12:45:00,85.41,85.42,85.37,85.39,19196.0,75.4839,75.4927,75.4485,75.4662,19196.0
2021-09-28 12:50:00,85.39,85.57,85.37,85.5,27524.0,75.4662,75.6253,75.4485,75.5634,27524.0
2021-09-28 12:55:00,85.49,85.55,85.45,85.51,28984.0,75.5546,75.6076,75.5192,75.5723,28984.0
2021-09-28 13:00:00,85.49,85.52,85.42,85.48,20360.0,75.5546,75.5811,75.4927,75.5458,20360.0
2021-09-28 13:05:00,85.47,85.55,85.39,85.51,20858.0,75.5369,75.6076,75.4662,75.5723,20858.0
2021-09-28 13:10:00,85.51,85.63,85.5,85.63,21580.0,75.5723,75.6783,75.5634,75.6783,21580.0
2021-09-28 13:15:00,85.63,85.69,85.6,85.68,35343.0,75.6783,75.7314,75.6518,75.7225,35343.0
2021-09-28 13:20:00,85.7,85.74,85.67,85.72,25314.0,75.7402,75.7755,75.7137,75.7579,25314.0
2021-09-28 13:25:00,85.73,85.78,85.57,85.61,43452.0,75.7667,75.8109,75.6253,75.6606,43452.0
2021-09-28 13:30:00,85.6,85.61,85.54,85.56,14025.0,75.6518,75.6606,75.5988,75.6165,14025.0
2021-09-28 13:35:00,85.57,85.58,85.5,85.52,24460.0,75.6253,75.6341,75.5634,75.5811,24460.0
2021-09-28 13:40:00,85.53,85.62,85.47,85.48,18743.0,75.5899,75.6695,75.5369,75.5458,18743.0
2021-09-28 13:45:00,85.48,85.55,85.41,85.51,14708.0,75.5458,75.6076,75.4839,75.5723,14708.0
2021-09-28 13:50:00,85.52,85.59,85.49,85.52,32352.0,75.5811,75.643,75.5546,75.5811,32352.0
2021-09-28 13:55:00,85.52,85.54,85.48,85.49,26202.0,75.5811,75.5988,75.5458,75.5546,26202.0
2021-09-28 14:00:00,85.49,85.68,85.48,85.61,59803.0,75.5546,75.7225,75.5458,75.6606,59803.0
2021-09-28 14:05:00,85.6,85.65,85.54,85.6,25889.0,75.6518,75.696,75.5988,75.6518,25889.0
2021-09-28 14:10:00,85.59,85.6,85.49,85.6,48538.0,75.643,75.6518,75.5546,75.6518,48538.0
2021-09-28 14:15:00,85.58,85.72,85.57,85.7,32412.0,75.6341,75.7579,75.6253,75.7402,32412.0
2021-09-28 14:20:00,85.71,85.78,85.69,85.7,32256.0,75.749,75.8109,75.7314,75.7402,32256.0
2021-09-28 14:25:00,85.7,85.73,85.62,85.73,24733.0,75.7402,75.7667,75.6695,75.7667,24733.0
2021-09-28 14:30:00,85.72,85.74,85.65,85.65,52073.0,75.7579,75.7755,75.696,75.696,52073.0
2021-09-28 14:35:00,85.65,85.67,85.57,85.64,34765.0,75.696,75.7137,75.6253,75.6872,34765.0
2021-09-28 14:40:00,85.64,85.75,85.61,85.73,54195.0,75.6872,75.7844,75.6606,75.7667,54195.0
2021-09-28 14:45:00,85.73,85.85,85.73,85.78,20388.0,75.7667,75.8728,75.7667,75.8109,20388.0
2021-09-28 14:50:00,85.78,85.83,85.73,85.8,38762.0,75.8109,75.8551,75.7667,75.8286,38762.0
2021-09-28 14:55:00,85.8,85.88,85.77,85.79,58329.0,75.8286,75.8993,75.8021,75.8197,58329.0
2021-09-28 15:00:00,85.78,85.91,85.73,85.87,53810.0,75.8109,75.9258,75.7667,75.8904,53810.0
2021-09-28 15:05:00,85.86,85.96,85.81,85.94,35541.0,75.8816,75.97,75.8374,75.9523,35541.0
2021-09-28 15:10:00,85.92,85.99,85.89,85.92,67982.0,75.9346,75.9965,75.9081,75.9346,67982.0
2021-09-28 15:15:00,85.92,85.98,85.9,85.95,32129.0,75.9346,75.9876,75.9169,75.9611,32129.0
2021-09-28 15:20:00,85.95,85.99,85.84,85.87,42321.0,75.9611,75.9965,75.8639,75.8904,42321.0
2021-09-28 15:25:00,85.88,85.91,85.79,85.81,60237.0,75.8993,75.9258,75.8197,75.8374,60237.0
2021-09-28 15:30:00,85.8,85.92,85.77,85.9,95276.0,75.8286,75.9346,75.8021,75.9169,95276.0
2021-09-28 15:35:00,85.9,86.05,85.85,85.86,72691.0,75.9169,76.0495,75.8728,75.8816,72691.0
2021-09-28 15:40:00,85.86,85.96,85.82,85.84,54886.0,75.8816,75.97,75.8462,75.8639,54886.0
2021-09-28 15:45:00,85.84,85.96,85.72,85.73,102763.0,75.8639,75.97,75.7579,75.7667,102763.0
2021-09-28 15:50:00,85.72,85.8,85.62,85.76,181711.0,75.7579,75.8286,75.6695,75.7932,181711.0
2021-09-28 15:55:00,85.76,85.91,85.63,85.67,413755.0,75.7932,75.9258,75.6783,75.7137,413755.0
2021-09-29 09:30:00,85.53,85.94,85.53,85.73,93053.0,75.5899,75.9523,75.5899,75.7667,93053.0
2021-09-29 09:35:00,85.71,85.77,85.44,85.49,29549.0,75.749,75.8021,75.5104,75.5546,29549.0
2021-09-29 09:40:00,85.49,85.64,85.47,85.62,37692.0,75.5546,75.6872,75.5369,75.6695,37692.0
2021-09-29 09:45:00,85.6,85.85,85.5,85.7,37936.0,75.6518,75.8728,75.5634,75.7402,37936.0
2021-09-29 09:50:00,85.7,85.86,85.54,85.79,17644.0,75.7402,75.8816,75.5988,75.8197,17644.0
2021-09-29 09:55:00,85.8,86.12,85.76,86.12,32611.0,75.8286,76.1114,75.7932,76.1114,32611.0
2021-09-29 10:00:00,86.12,86.16,86.04,86.05,38026.0,76.1114,76.1467,76.0407,76.0495,38026.0
2021-09-29 10:05:00,86.07,86.07,85.94,86.03,47179.0,76.0672,76.0672,75.9523,76.0318,47179.0
2021-09-29 10:10:00,86.05,86.12,86.02,86.05,32595.0,76.0495,76.1114,76.023,76.0495,32595.0
2021-09-29 10:15:00,86.05,86.14,86.01,86.09,31659.0,76.0495,76.1291,76.0142,76.0849,31659.0
2021-09-29 10:20:00,86.07,86.23,86.07,86.22,21541.0,76.0672,76.2086,76.0672,76.1998,21541.0
2021-09-29 10:25:00,86.23,86.44,86.22,86.34,43821.0,76.2086,76.3942,76.1998,76.3058,43821.0
2021-09-29 10:30:00,86.35,86.42,86.29,86.35,43416.0,76.3146,76.3765,76.2616,76.3146,43416.0
2021-09-29 10:35:00,86.37,86.44,86.31,86.32,24812.0,76.3323,76.3942,76.2793,76.2881,24812.0
2021-09-29 10:40:00,86.33,86.48,86.33,86.44,27299.0,76.297,76.4295,76.297,76.3942,27299.0
2021-09-29 10:45:00,86.45,86.62,86.42,86.55,50590.0,76.403,76.5533,76.3765,76.4914,50590.0
2021-09-29 10:50:00,86.54,86.54,86.31,86.36,26659.0,76.4826,76.4826,76.2793,76.3235,26659.0
2021-09-29 10:55:00,86.39,86.53,86.37,86.5,21016.0,76.35,76.4737,76.3323,76.4472,21016.0
2021-09-29 11:00:00,86.5,86.51,86.38,86.38,19126.0,76.4472,76.4561,76.3412,76.3412,19126.0
2021-09-29 11:05:00,86.38,86.56,86.36,86.51,18428.0,76.3412,76.5002,76.3235,76.4561,18428.0
2021-09-29 11:10:00,86.52,86.57,86.47,86.51,28014.0,76.4649,76.5091,76.4207,76.4561,28014.0
2021-09-29 11:15:00,86.52,86.58,86.47,86.52,24443.0,76.4649,76.5179,76.4207,76.4649,24443.0
2021-09-29 11:20:00,86.53,86.64,86.52,86.64,40930.0,76.4737,76.5709,76.4649,76.5709,40930.0
2021-09-29 11:25:00,86.65,86.72,86.62,86.69,50610.0,76.5798,76.6416,76.5533,76.6151,50610.0
2021-09-29 11:30:00,86.67,86.82,86.6,86.79,25259.0,76.5975,76.73,76.5356,76.7035,25259.0
2021-09-29 11:35:00,86.79,86.81,86.68,86.7,25446.0,76.7035,76.7212,76.6063,76.624,25446.0
2021-09-29 11:40:00,86.71,86.71,86.59,86.64,18301.0,76.6328,76.6328,76.5268,76.5709,18301.0
2021-09-29 11:45:00,86.64,86.71,86.6,86.69,15429.0,76.5709,76.6328,76.5356,76.6151,15429.0
2021-09-29 11:50:00,86.7,86.76,86.67,86.73,18764.0,76.624,76.677,76.5975,76.6505,18764.0
2021-09-29 11:55:00,86.73,86.85,86.71,86.82,33716.0,76.6505,76.7565,76.6328,76.73,33716.0
2021-09-29 12:00:00,86.83,86.92,86.82,86.9,34994.0,76.7389,76.8184,76.73,76.8007,34994.0
2021-09-29 12:05:00,86.9,87.0,86.81,86.95,99280.0,76.8007,76.8891,76.7212,76.8449,99280.0
2021-09-29 12:10:00,86.93,86.93,86.73,86.77,15999.0,76.8272,76.8272,76.6505,76.6858,15999.0
2021-09-29 12:15:00,86.77,86.78,86.69,86.77,31841.0,76.6858,76.6947,76.6151,76.6858,31841.0
2021-09-29 12:20:00,86.78,86.86,86.73,86.86,55598.0,76.6947,76.7654,76.6505,76.7654,55598.0
2021-09-29 12:25:00,86.87,87.05,86.81,87.01,46096.0,76.7742,76.9333,76.7212,76.8979,46096.0
2021-09-29 12:30:00,87.0,87.01,86.89,86.9,23914.0,76.8891,76.8979,76.7919,76.8007,23914.0
2021-09-29 12:35:00,86.9,86.92,86.81,86.84,21670.0,76.8007,76.8184,76.7212,76.7477,21670.0
2021-09-29 12:40:00,86.83,86.87,86.8,86.82,17159.0,76.7389,76.7742,76.7123,76.73,17159.0
2021-09-29 12:45:00,86.82,86.86,86.79,86.82,19533.0,76.73,76.7654,76.7035,76.73,19533.0
2021-09-29 12:50:00,86.84,86.9,86.81,86.87,20332.0,76.7477,76.8007,76.7212,76.7742,20332.0
2021-09-29 12:55:00,86.87,86.93,86.83,86.85,20895.0,76.7742,76.8272,76.7389,76.7565,20895.0
2021-09-29 13:00:00,86.84,86.86,86.74,86.77,23138.0,76.7477,76.7654,76.6593,76.6858,23138.0
2021-09-29 13:05:00,86.78,86.79,86.72,86.73,34195.0,76.6947,76.7035,76.6416,76.6505,34195.0
2021-09-29 13:10:00,86.73,86.81,86.69,86.7,20974.0,76.6505,76.7212,76.6151,76.624,20974.0
2021-09-29 13:15:00,86.71,86.81,86.7,86.79,26143.0,76.6328,76.7212,76.624,76.7035,26143.0
2021-09-29 13:20:00,86.79,86.82,86.75,86.8,23522.0,76.7035,76.73,76.6682,76.7123,23522.0
2021-09-29 13:25:00,86.8,86.82,86.76,86.82,20592.0,76.7123,76.73,76.677,76.73,20592.0
2021-09-29 13:30:00,86.81,86.82,86.76,86.8,30573.0,76.7212,76.73,76.677,76.7123,30573.0
2021-09-29 13:35:00,86.79,86.79,86.72,86.78,29373.0,76.7035,76.7035,76.6416,76.6947,29373.0
2021-09-29 13:40:00,86.78,86.79,86.71,86.77,39823.0,76.6947,76.7035,76.6328,76.6858,39823.0
2021-09-29 13:45:00,86.75,86.94,86.54,86.65,157917.0,76.6682,76.8361,76.4826,76.5798,157917.0
2021-09-29 13:50:00,86.67,86.78,86.64,86.75,40466.0,76.5975,76.6947,76.5709,76.6682,40466.0
2021-09-29 13:55:00,86.75,86.86,86.74,86.86,49756.0,76.6682,76.7654,76.6593,76.7654,49756.0
2021-09-29 14:00:00,86.84,86.89,86.84,86.88,24810.0,76.7477,76.7919,76.7477,76.7831,24810.0
2021-09-29 14:05:00,86.88,86.97,86.87,86.94,33202.0,76.7831,76.8626,76.7742,76.8361,33202.0
2021-09-29 14:10:00,86.95,87.03,86.94,87.03,37143.0,76.8449,76.9156,76.8361,76.9156,37143.0
2021-09-29 14:15:00,87.04,87.04,87.0,87.02,26552.0,76.9245,76.9245,76.8891,76.9068,26552.0
2021-09-29 14:20:00,87.02,87.1,87.01,87.08,31594.0,76.9068,76.9775,76.8979,76.9598,31594.0
2021-09-29 14:25:00,87.09,87.1,87.04,87.09,30326.0,76.9686,76.9775,76.9245,76.9686,30326.0
2021-09-29 14:30:00,87.1,87.21,87.09,87.19,36132.0,76.9775,77.0747,76.9686,77.057,36132.0
2021-09-29 14:35:00,87.19,87.26,87.18,87.2,36942.0,77.057,77.1189,77.0482,77.0659,36942.0
2021-09-29 14:40:00,87.2,87.24,87.17,87.2,19990.0,77.0659,77.1012,77.0393,77.0659,19990.0
2021-09-29 14:45:00,87.2,87.25,87.07,87.17,44591.0,77.0659,77.1101,76.951,77.0393,44591.0
2021-09-29 14:50:00,87.16,87.19,87.13,87.16,20873.0,77.0305,77.057,77.004,77.0305,20873.0
2021-09-29 14:55:00,87.16,87.16,87.09,87.09,34502.0,77.0305,77.0305,76.9686,76.9686,34502.0
2021-09-29 15:00:00,87.1,87.13,86.97,86.98,28593.0,76.9775,77.004,76.8626,76.8714,28593.0
2021-09-29 15:05:00,86.98,87.07,86.97,87.04,25012.0,76.8714,76.951,76.8626,76.9245,25012.0
2021-09-29 15:10:00,87.04,87.12,87.02,87.11,24782.0,76.9245,76.9952,76.9068,76.9863,24782.0
2021-09-29 15:15:00,87.1,87.18,87.1,87.13,25806.0,76.9775,77.0482,76.9775,77.004,25806.0
2021-09-29 15:20:00,87.12,87.13,87.06,87.08,24817.0,76.9952,77.004,76.9421,76.9598,24817.0
2021-09-29 15:25:00,87.08,87.19,87.08,87.19,30703.0,76.9598,77.057,76.9598,77.057,30703.0
2021-09-29 15:30:00,87.18,87.21,87.1,87.11,66912.0,77.0482,77.0747,76.9775,76.9863,66912.0
2021-09-29 15:35:00,87.11,87.12,86.94,86.98,74158.0,76.9863,76.9952,76.8361,76.8714,74158.0
2021-09-29 15:40:00,86.98,86.99,86.88,86.92,41942.0,76.8714,76.8803,76.7831,76.8184,41942.0
2021-09-29 15:45:00,86.91,86.96,86.89,86.94,79359.0,76.8096,76.8538,76.7919,76.8361,79359.0
2021-09-29 15:50:00,86.95,86.97,86.85,86.91,102659.0,76.8449,76.8626,76.7565,76.8096,102659.0
2021-09-29 15:55:00,86.91,86.95,86.77,86.79,252718.0,76.8096,76.8449,76.6858,76.7035,252718.0
2021-09-30 09:30:00,87.1,87.53,87.09,87.31,132144.0,76.9775,77.3575,76.9686,77.1631,132144.0
2021-09-30 09:35:00,87.36,87.38,87.03,87.15,65752.0,77.2073,77.2249,76.9156,77.0217,65752.0
2021-09-30 09:40:00,87.17,87.35,87.0,87.11,33278.0,77.0393,77.1984,76.8891,76.9863,33278.0
2021-09-30 09:45:00,87.09,87.33,87.03,87.22,27905.0,76.9686,77.1808,76.9156,77.0835,27905.0
2021-09-30 09:50:00,87.25,87.47,87.21,87.42,32947.0,77.1101,77.3045,77.0747,77.2603,32947.0
2021-09-30 09:55:00,87.41,87.42,87.17,87.22,38078.0,77.2515,77.2603,77.0393,77.0835,38078.0
2021-09-30 10:00:00,87.21,87.29,86.93,86.94,34773.0,77.0747,77.1454,76.8272,76.8361,34773.0
2021-09-30 10:05:00,86.91,86.91,86.57,86.66,68608.0,76.8096,76.8096,76.5091,76.5886,68608.0
2021-09-30 10:10:00,86.66,86.73,86.58,86.58,50431.0,76.5886,76.6505,76.5179,76.5179,50431.0
2021-09-30 10:15:00,86.59,86.98,86.54,86.95,48182.0,76.5268,76.8714,76.4826,76.8449,48182.0
2021-09-30 10:20:00,86.96,86.99,86.81,86.84,27597.0,76.8538,76.8803,76.7212,76.7477,27597.0
2021-09-30 10:25:00,86.82,86.95,86.76,86.76,25018.0,76.73,76.8449,76.677,76.677,25018.0
2021-09-30 10:30:00,86.76,86.89,86.74,86.86,31614.0,76.677,76.7919,76.6593,76.7654,31614.0
2021-09-30 10:35:00,86.86,86.89,86.7,86.74,22230.0,76.7654,76.7919,76.624,76.6593,22230.0
2021-09-30 10:40:00,86.72,86.72,86.48,86.53,41521.0,76.6416,76.6416,76.4295,76.4737,41521.0
2021-09-30 10:45:00,86.52,86.55,86.43,86.43,28080.0,76.4649,76.4914,76.3853,76.3853,28080.0
2021-09-30 10:50:00,86.42,86.48,86.34,86.35,32880.0,76.3765,76.4295,76.3058,76.3146,32880.0
2021-09-30 10:55:00,86.37,86.39,86.22,86.38,24916.0,76.3323,76.35,76.1998,76.3412,24916.0
2021-09-30 11:00:00,86.37,86.5,86.32,86.45,23823.0,76.3323,76.4472,76.2881,76.403,23823.0
2021-09-30 11:05:00,86.46,86.47,86.33,86.39,15893.0,76.4119,76.4207,76.297,76.35,15893.0
2021-09-30 11:10:00,86.41,86.44,86.35,86.41,32845.0,76.3677,76.3942,76.3146,76.3677,32845.0
2021-09-30 11:15:00,86.42,86.6,86.41,86.54,22178.0,76.3765,76.5356,76.3677,76.4826,22178.0
2021-09-30 11:20:00,86.54,86.54,86.31,86.35,28331.0,76.4826,76.4826,76.2793,76.3146,28331.0
2021-09-30 11:25:00,86.36,86.43,86.34,86.43,18333.0,76.3235,76.3853,76.3058,76.3853,18333.0
2021-09-30 11:30:00,86.41,86.42,86.06,86.06,23801.0,76.3677,76.3765,76.0584,76.0584,23801.0
2021-09-30 11:35:00,86.05,86.08,85.91,85.95,39542.0,76.0495,76.076,75.9258,75.9611,39542.0
2021-09-30 11:40:00,85.94,85.97,85.84,85.87,42424.0,75.9523,75.9788,75.8639,75.8904,42424.0
2021-09-30 11:45:00,85.86,85.91,85.69,85.76,27674.0,75.8816,75.9258,75.7314,75.7932,27674.0
2021-09-30 11:50:00,85.77,85.92,85.77,85.91,28330.0,75.8021,75.9346,75.8021,75.9258,28330.0
2021-09-30 11:55:00,85.91,85.92,85.75,85.78,80979.0,75.9258,75.9346,75.7844,75.8109,80979.0
2021-09-30 12:00:00,85.77,85.88,85.59,85.62,71131.0,75.8021,75.8993,75.643,75.6695,71131.0
2021-09-30 12:05:00,85.62,85.64,85.31,85.34,58657.0,75.6695,75.6872,75.3955,75.422,58657.0
2021-09-30 12:10:00,85.37,85.45,85.27,85.36,59935.0,75.4485,75.5192,75.3602,75.4397,59935.0
2021-09-30 12:15:00,85.32,85.45,85.28,85.38,45309.0,75.4044,75.5192,75.369,75.4574,45309.0
2021-09-30 12:20:00,85.37,85.49,85.26,85.31,30551.0,75.4485,75.5546,75.3513,75.3955,30551.0
2021-09-30 12:25:00,85.31,85.42,85.27,85.27,20221.0,75.3955,75.4927,75.3602,75.3602,20221.0
2021-09-30 12:30:00,85.27,85.44,85.24,85.44,65165.0,75.3602,75.5104,75.3336,75.5104,65165.0
2021-09-30 12:35:00,85.43,85.53,85.36,85.49,49607.0,75.5016,75.5899,75.4397,75.5546,49607.0
2021-09-30 12:40:00,85.5,85.5,85.35,85.35,20460.0,75.5634,75.5634,75.4309,75.4309,20460.0
2021-09-30 12:45:00,85.35,85.52,85.3,85.5,24539.0,75.4309,75.5811,75.3867,75.5634,24539.0
2021-09-30 12:50:00,85.49,85.5,85.34,85.38,42435.0,75.5546,75.5634,75.422,75.4574,42435.0
2021-09-30 12:55:00,85.38,85.38,85.27,85.33,22863.0,75.4574,75.4574,75.3602,75.4132,22863.0
2021-09-30 13:00:00,85.34,85.48,85.32,85.47,23005.0,75.422,75.5458,75.4044,75.5369,23005.0
2021-09-30 13:05:00,85.46,85.61,85.46,85.58,48994.0,75.5281,75.6606,75.5281,75.6341,48994.0
2021-09-30 13:10:00,85.59,85.65,85.46,85.48,35819.0,75.643,75.696,75.5281,75.5458,35819.0
2021-09-30 13:15:00,85.48,85.57,85.4,85.5,24357.0,75.5458,75.6253,75.4751,75.5634,24357.0
2021-09-30 13:20:00,85.5,85.51,85.31,85.35,37331.0,75.5634,75.5723,75.3955,75.4309,37331.0
2021-09-30 13:25:00,85.36,85.37,85.28,85.34,18957.0,75.4397,75.4485,75.369,75.422,18957.0
2021-09-30 13:30:00,85.33,85.36,85.25,85.25,25984.0,75.4132,75.4397,75.3425,75.3425,25984.0
2021-09-30 13:35:00,85.25,85.35,85.19,85.32,23304.0,75.3425,75.4309,75.2895,75.4044,23304.0
2021-09-30 13:40:00,85.32,85.35,85.22,85.24,17007.0,75.4044,75.4309,75.316,75.3336,17007.0
2021-09-30 13:45:00,85.25,85.4,85.25,85.4,45056.0,75.3425,75.4751,75.3425,75.4751,45056.0
2021-09-30 13:50:00,85.44,85.61,85.43,85.61,36789.0,75.5104,75.6606,75.5016,75.6606,36789.0
2021-09-30 13:55:00,85.61,85.66,85.54,85.57,34669.0,75.6606,75.7048,75.5988,75.6253,34669.0
2021-09-30 14:00:00,85.58,85.73,85.57,85.67,27798.0,75.6341,75.7667,75.6253,75.7137,27798.0
2021-09-30 14:05:00,85.67,85.85,85.66,85.81,45475.0,75.7137,75.8728,75.7048,75.8374,45475.0
2021-09-30 14:10:00,85.82,85.82,85.69,85.75,33567.0,75.8462,75.8462,75.7314,75.7844,33567.0
2021-09-30 14:15:00,85.75,85.75,85.48,85.48,45604.0,75.7844,75.7844,75.5458,75.5458,45604.0
2021-09-30 14:20:00,85.46,85.48,85.41,85.45,23769.0,75.5281,75.5458,75.4839,75.5192,23769.0
2021-09-30 14:25:00,85.45,85.61,85.45,85.61,20799.0,75.5192,75.6606,75.5192,75.6606,20799.0
2021-09-30 14:30:00,85.61,85.79,85.59,85.79,23222.0,75.6606,75.8197,75.643,75.8197,23222.0
2021-09-30 14:35:00,85.81,85.81,85.69,85.77,32345.0,75.8374,75.8374,75.7314,75.8021,32345.0
2021-09-30 14:40:00,85.76,85.95,85.76,85.88,24080.0,75.7932,75.9611,75.7932,75.8993,24080.0
2021-09-30 14:45:00,85.88,85.9,85.84,85.87,23406.0,75.8993,75.9169,75.8639,75.8904,23406.0
2021-09-30 14:50:00,85.88,85.99,85.78,85.78,22852.0,75.8993,75.9965,75.8109,75.8109,22852.0
2021-09-30 14:55:00,85.78,85.79,85.64,85.64,18936.0,75.8109,75.8197,75.6872,75.6872,18936.0
2021-09-30 15:00:00,85.64,85.72,85.56,85.6,27333.0,75.6872,75.7579,75.6165,75.6518,27333.0
2021-09-30 15:05:00,85.61,85.73,85.6,85.67,26920.0,75.6606,75.7667,75.6518,75.7137,26920.0
2021-09-30 15:10:00,85.68,85.79,85.68,85.7,39595.0,75.7225,75.8197,75.7225,75.7402,39595.0
2021-09-30 15:15:00,85.71,85.83,85.67,85.7,49138.0,75.749,75.8551,75.7137,75.7402,49138.0
2021-09-30 15:20:00,85.7,85.71,85.62,85.62,37329.0,75.7402,75.749,75.6695,75.6695,37329.0
2021-09-30 15:25:00,85.61,85.65,85.55,85.56,42030.0,75.6606,75.696,75.6076,75.6165,42030.0
2021-09-30 15:30:00,85.56,85.77,85.53,85.7,60877.0,75.6165,75.8021,75.5899,75.7402,60877.0
2021-09-30 15:35:00,85.7,85.7,85.5,85.52,66010.0,75.7402,75.7402,75.5634,75.5811,66010.0
2021-09-30 15:40:00,85.51,85.55,85.37,85.38,74045.0,75.5723,75.6076,75.4485,75.4574,74045.0
2021-09-30 15:45:00,85.37,85.41,85.27,85.28,97907.0,75.4485,75.4839,75.3602,75.369,97907.0
2021-09-30 15:50:00,85.26,85.28,85.08,85.1,145803.0,75.3513,75.369,75.1922,75.2099,145803.0
2021-09-30 15:55:00,85.09,85.11,84.8,84.82,472371.0,75.2011,75.2188,74.9448,74.9625,472371.0
2021-10-01 09:30:00,84.8,84.91,84.12,84.12,148017.0,74.9448,75.042,74.3438,74.3438,148017.0
2021-10-01 09:35:00,84.13,84.14,83.62,83.72,104837.0,74.3526,74.3615,73.9019,73.9903,104837.0
2021-10-01 09:40:00,83.72,84.0,83.58,83.59,69475.0,73.9903,74.2378,73.8666,73.8754,69475.0
2021-10-01 09:45:00,83.59,83.79,83.45,83.64,81043.0,73.8754,74.0522,73.7517,73.9196,81043.0
2021-10-01 09:50:00,83.64,83.64,83.08,83.17,139139.0,73.9196,73.9196,73.4247,73.5042,139139.0
2021-10-01 09:55:00,83.18,83.56,83.15,83.36,70524.0,73.5131,73.8489,73.4865,73.6721,70524.0
2021-10-01 10:00:00,83.38,83.68,83.3,83.65,61661.0,73.6898,73.9549,73.6191,73.9284,61661.0
2021-10-01 10:05:00,83.62,83.9,83.5,83.86,62761.0,73.9019,74.1494,73.7959,74.114,62761.0
2021-10-01 10:10:00,83.86,83.87,83.43,83.48,58464.0,74.114,74.1229,73.734,73.7782,58464.0
2021-10-01 10:15:00,83.49,83.53,83.02,83.09,112127.0,73.787,73.8224,73.3717,73.4335,112127.0
2021-10-01 10:20:00,83.08,83.08,82.77,82.8,114738.0,73.4247,73.4247,73.1507,73.1772,114738.0
2021-10-01 10:25:00,82.83,82.92,82.74,82.78,111293.0,73.2037,73.2833,73.1242,73.1595,111293.0
2021-10-01 10:30:00,82.78,82.94,82.69,82.8,89082.0,73.1595,73.3009,73.08,73.1772,89082.0
2021-10-01 10:35:00,82.8,82.88,82.7,82.7,56649.0,73.1772,73.2479,73.0888,73.0888,56649.0
2021-10-01 10:40:00,82.7,82.87,82.64,82.65,41407.0,73.0888,73.2391,73.0358,73.0447,41407.0
2021-10-01 10:45:00,82.64,82.8,82.58,82.79,71622.0,73.0358,73.1772,72.9828,73.1684,71622.0
2021-10-01 10:50:00,82.79,82.86,82.66,82.67,45374.0,73.1684,73.2302,73.0535,73.0623,45374.0
2021-10-01 10:55:00,82.67,82.84,82.62,82.83,58864.0,73.0623,73.2126,73.0181,73.2037,58864.0
2021-10-01 11:00:00,82.82,82.87,82.66,82.67,71303.0,73.1949,73.2391,73.0535,73.0623,71303.0
2021-10-01 11:05:00,82.67,82.68,82.38,82.39,95795.0,73.0623,73.0712,72.806,72.8149,95795.0
2021-10-01 11:10:00,82.4,82.8,82.36,82.77,94725.0,72.8237,73.1772,72.7884,73.1507,94725.0
2021-10-01 11:15:00,82.78,82.85,82.74,82.76,77394.0,73.1595,73.2214,73.1242,73.1419,77394.0
2021-10-01 11:20:00,82.75,82.96,82.65,82.96,77873.0,73.133,73.3186,73.0447,73.3186,77873.0
2021-10-01 11:25:00,82.97,83.1,82.89,82.93,68248.0,73.3275,73.4424,73.2568,73.2921,68248.0
2021-10-01 11:30:00,82.94,83.05,82.91,83.01,37192.0,73.3009,73.3982,73.2744,73.3628,37192.0
2021-10-01 11:35:00,83.0,83.15,82.94,83.1,52811.0,73.354,73.4865,73.3009,73.4424,52811.0
2021-10-01 11:40:00,83.09,83.13,83.06,83.1,28411.0,73.4335,73.4689,73.407,73.4424,28411.0
2021-10-01 11:45:00,83.09,83.26,83.09,83.21,29098.0,73.4335,73.5838,73.4335,73.5396,29098.0
2021-10-01 11:50:00,83.2,83.2,83.07,83.18,30767.0,73.5307,73.5307,73.4158,73.5131,30767.0
2021-10-01 11:55:00,83.16,83.18,83.04,83.06,26320.0,73.4954,73.5131,73.3893,73.407,26320.0
2021-10-01 12:00:00,83.06,83.1,83.0,83.03,36938.0,73.407,73.4424,73.354,73.3805,36938.0
2021-10-01 12:05:00,83.04,83.12,82.98,83.11,61574.0,73.3893,73.46,73.3363,73.4512,61574.0
2021-10-01 12:10:00,83.11,83.11,83.01,83.04,28066.0,73.4512,73.4512,73.3628,73.3893,28066.0
2021-10-01 12:15:00,83.04,83.05,82.91,82.96,27595.0,73.3893,73.3982,73.2744,73.3186,27595.0
2021-10-01 12:20:00,82.97,83.2,82.96,83.18,25974.0,73.3275,73.5307,73.3186,73.5131,25974.0
2021-10-01 12:25:00,83.18,83.25,83.12,83.24,24976.0,73.5131,73.5749,73.46,73.5661,24976.0
2021-10-01 12:30:00,83.25,83.38,83.24,83.31,21562.0,73.5749,73.6898,73.5661,73.6279,21562.0
2021-10-01 12:35:00,83.32,83.42,83.32,83.42,31214.0,73.6368,73.7252,73.6368,73.7252,31214.0
2021-10-01 12:40:00,83.43,83.54,83.41,83.5,40366.0,73.734,73.8312,73.7163,73.7959,40366.0
2021-10-01 12:45:00,83.51,83.59,83.48,83.48,37461.0,73.8047,73.8754,73.7782,73.7782,37461.0
2021-10-01 12:50:00,83.48,83.51,83.43,83.43,42308.0,73.7782,73.8047,73.734,73.734,42308.0
2021-10-01 12:55:00,83.43,83.5,83.38,83.42,39234.0,73.734,73.7959,73.6898,73.7252,39234.0
2021-10-01 13:00:00,83.43,83.47,83.35,83.42,31935.0,73.734,73.7694,73.6633,73.7252,31935.0
2021-10-01 13:05:00,83.44,83.63,83.44,83.63,34684.0,73.7428,73.9108,73.7428,73.9108,34684.0
2021-10-01 13:10:00,83.67,83.7,83.56,83.6,32620.0,73.9461,73.9726,73.8489,73.8842,32620.0
2021-10-01 13:15:00,83.61,83.71,83.61,83.71,34772.0,73.8931,73.9815,73.8931,73.9815,34772.0
2021-10-01 13:20:00,83.7,83.71,83.63,83.67,20184.0,73.9726,73.9815,73.9108,73.9461,20184.0
2021-10-01 13:25:00,83.68,83.7,83.62,83.64,25608.0,73.9549,73.9726,73.9019,73.9196,25608.0
2021-10-01 13:30:00,83.65,83.79,83.65,83.74,63273.0,73.9284,74.0522,73.9284,74.008,63273.0
2021-10-01 13:35:00,83.76,83.77,83.7,83.73,34104.0,74.0256,74.0345,73.9726,73.9991,34104.0
2021-10-01 13:40:00,83.73,83.79,83.71,83.79,45114.0,73.9991,74.0522,73.9815,74.0522,45114.0
2021-10-01 13:45:00,83.79,83.98,83.74,83.95,51389.0,74.0522,74.2201,74.008,74.1936,51389.0
2021-10-01 13:50:00,83.95,84.02,83.9,84.02,26807.0,74.1936,74.2554,74.1494,74.2554,26807.0
2021-10-01 13:55:00,84.02,84.03,83.91,83.98,29521.0,74.2554,74.2643,74.1582,74.2201,29521.0
2021-10-01 14:00:00,83.98,84.07,83.93,84.06,36457.0,74.2201,74.2996,74.1759,74.2908,36457.0
2021-10-01 14:05:00,84.07,84.13,83.99,84.01,27758.0,74.2996,74.3526,74.2289,74.2466,27758.0
2021-10-01 14:10:00,84.01,84.06,84.0,84.04,25645.0,74.2466,74.2908,74.2378,74.2731,25645.0
2021-10-01 14:15:00,84.04,84.08,84.02,84.02,30457.0,74.2731,74.3085,74.2554,74.2554,30457.0
2021-10-01 14:20:00,84.02,84.06,83.96,84.0,45825.0,74.2554,74.2908,74.2024,74.2378,45825.0
2021-10-01 14:25:00,84.0,84.11,84.0,84.09,29519.0,74.2378,74.335,74.2378,74.3173,29519.0
2021-10-01 14:30:00,84.1,84.14,84.08,84.14,22455.0,74.3261,74.3615,74.3085,74.3615,22455.0
2021-10-01 14:35:00,84.14,84.19,84.11,84.19,31746.0,74.3615,74.4057,74.335,74.4057,31746.0
2021-10-01 14:40:00,84.19,84.23,84.07,84.08,32305.0,74.4057,74.441,74.2996,74.3085,32305.0
2021-10-01 14:45:00,84.08,84.09,84.01,84.07,34164.0,74.3085,74.3173,74.2466,74.2996,34164.0
2021-10-01 14:50:00,84.08,84.15,84.0,84.15,33666.0,74.3085,74.3703,74.2378,74.3703,33666.0
2021-10-01 14:55:00,84.15,84.21,84.14,84.19,28877.0,74.3703,74.4234,74.3615,74.4057,28877.0
2021-10-01 15:00:00,84.19,84.39,84.18,84.39,45732.0,74.4057,74.5824,74.3968,74.5824,45732.0
2021-10-01 15:05:00,84.38,84.41,84.28,84.29,45454.0,74.5736,74.6001,74.4852,74.4941,45454.0
2021-10-01 15:10:00,84.28,84.32,84.23,84.31,72067.0,74.4852,74.5206,74.441,74.5117,72067.0
2021-10-01 15:15:00,84.31,84.33,84.14,84.15,53349.0,74.5117,74.5294,74.3615,74.3703,53349.0
2021-10-01 15:20:00,84.14,84.34,84.13,84.27,42717.0,74.3615,74.5382,74.3526,74.4764,42717.0
2021-10-01 15:25:00,84.27,84.28,84.16,84.19,36576.0,74.4764,74.4852,74.3792,74.4057,36576.0
2021-10-01 15:30:00,84.2,84.22,84.11,84.21,58536.0,74.4145,74.4322,74.335,74.4234,58536.0
2021-10-01 15:35:00,84.22,84.24,84.14,84.15,83641.0,74.4322,74.4499,74.3615,74.3703,83641.0
2021-10-01 15:40:00,84.15,84.19,84.12,84.13,72040.0,74.3703,74.4057,74.3438,74.3526,72040.0
2021-10-01 15:45:00,84.12,84.14,83.92,84.05,92481.0,74.3438,74.3615,74.1671,74.2819,92481.0
2021-10-01 15:50:00,84.09,84.27,84.05,84.14,194250.0,74.3173,74.4764,74.2819,74.3615,194250.0
2021-10-01 15:55:00,84.15,84.22,83.98,84.08,503494.0,74.3703,74.4322,74.2201,74.3085,503494.0
2021-10-04 09:30:00,84.0,84.86,83.74,84.82,121666.0,74.2378,74.9978,74.008,74.9625,121666.0
2021-10-04 09:35:00,84.8,85.03,84.67,84.67,36524.0,74.9448,75.1481,74.8299,74.8299,36524.0
2021-10-04 09:40:00,84.7,85.09,84.57,85.07,31031.0,74.8564,75.2011,74.7415,75.1834,31031.0
2021-10-04 09:45:00,85.06,85.44,85.04,85.43,55563.0,75.1746,75.5104,75.1569,75.5016,55563.0
2021-10-04 09:50:00,85.43,85.47,85.2,85.31,47377.0,75.5016,75.5369,75.2983,75.3955,47377.0
2021-10-04 09:55:00,85.31,85.36,85.05,85.08,56712.0,75.3955,75.4397,75.1657,75.1922,56712.0
2021-10-04 10:00:00,85.08,85.23,84.93,84.93,68529.0,75.1922,75.3248,75.0597,75.0597,68529.0
2021-10-04 10:05:00,84.94,84.94,84.73,84.82,25232.0,75.0685,75.0685,74.8829,74.9625,25232.0
2021-10-04 10:10:00,84.83,85.07,84.82,85.05,25809.0,74.9713,75.1834,74.9625,75.1657,25809.0
2021-10-04 10:15:00,85.04,85.04,84.88,84.96,29348.0,75.1569,75.1569,75.0155,75.0862,29348.0
2021-10-04 10:20:00,84.96,84.98,84.42,84.42,44534.0,75.0862,75.1039,74.6089,74.6089,44534.0
2021-10-04 10:25:00,84.45,84.47,84.19,84.2,40911.0,74.6355,74.6531,74.4057,74.4145,40911.0
2021-10-04 10:30:00,84.18,84.25,84.13,84.2,59238.0,74.3968,74.4587,74.3526,74.4145,59238.0
2021-10-04 10:35:00,84.2,84.2,83.91,83.98,87414.0,74.4145,74.4145,74.1582,74.2201,87414.0
2021-10-04 10:40:00,83.97,84.27,83.97,84.2,49483.0,74.2112,74.4764,74.2112,74.4145,49483.0
2021-10-04 10:45:00,84.2,84.21,83.99,84.0,29020.0,74.4145,74.4234,74.2289,74.2378,29020.0
2021-10-04 10:50:00,84.0,84.03,83.75,83.77,32547.0,74.2378,74.2643,74.0168,74.0345,32547.0
2021-10-04 10:55:00,83.75,83.82,83.69,83.78,28936.0,74.0168,74.0787,73.9638,74.0433,28936.0
2021-10-04 11:00:00,83.76,83.82,83.65,83.8,22808.0,74.0256,74.0787,73.9284,74.061,22808.0
2021-10-04 11:05:00,83.8,83.89,83.73,83.8,22422.0,74.061,74.1405,73.9991,74.061,22422.0
2021-10-04 11:10:00,83.78,83.86,83.76,83.81,30202.0,74.0433,74.114,74.0256,74.0698,30202.0
2021-10-04 11:15:00,83.81,83.85,83.72,83.73,20519.0,74.0698,74.1052,73.9903,73.9991,20519.0
2021-10-04 11:20:00,83.75,83.75,83.47,83.5,31301.0,74.0168,74.0168,73.7694,73.7959,31301.0
2021-10-04 11:25:00,83.51,83.53,83.37,83.46,39314.0,73.8047,73.8224,73.681,73.7605,39314.0
2021-10-04 11:30:00,83.48,83.48,83.2,83.2,45379.0,73.7782,73.7782,73.5307,73.5307,45379.0
2021-10-04 11:35:00,83.2,83.23,83.11,83.11,27989.0,73.5307,73.5572,73.4512,73.4512,27989.0
2021-10-04 11:40:00,83.11,83.32,83.11,83.3,38606.0,73.4512,73.6368,73.4512,73.6191,38606.0
2021-10-04 11:45:00,83.29,83.38,83.28,83.37,30295.0,73.6103,73.6898,73.6014,73.681,30295.0
2021-10-04 11:50:00,83.37,83.44,83.32,83.44,27108.0,73.681,73.7428,73.6368,73.7428,27108.0
2021-10-04 11:55:00,83.45,83.63,83.36,83.5,51878.0,73.7517,73.9108,73.6721,73.7959,51878.0
2021-10-04 12:00:00,83.47,83.53,83.36,83.36,39958.0,73.7694,73.8224,73.6721,73.6721,39958.0
2021-10-04 12:05:00,83.38,83.71,83.38,83.7,55545.0,73.6898,73.9815,73.6898,73.9726,55545.0
2021-10-04 12:10:00,83.7,83.71,83.52,83.53,39000.0,73.9726,73.9815,73.8135,73.8224,39000.0
2021-10-04 12:15:00,83.53,83.53,83.46,83.48,20896.0,73.8224,73.8224,73.7605,73.7782,20896.0
2021-10-04 12:20:00,83.48,83.51,83.44,83.45,52593.0,73.7782,73.8047,73.7428,73.7517,52593.0
2021-10-04 12:25:00,83.45,83.55,83.44,83.51,29143.0,73.7517,73.8401,73.7428,73.8047,29143.0
2021-10-04 12:30:00,83.51,83.63,83.49,83.63,25902.0,73.8047,73.9108,73.787,73.9108,25902.0
2021-10-04 12:35:00,83.63,83.65,83.6,83.62,16493.0,73.9108,73.9284,73.8842,73.9019,16493.0
2021-10-04 12:40:00,83.61,83.61,83.47,83.5,22732.0,73.8931,73.8931,73.7694,73.7959,22732.0
2021-10-04 12:45:00,83.49,83.59,83.45,83.59,39629.0,73.787,73.8754,73.7517,73.8754,39629.0
2021-10-04 12:50:00,83.6,83.62,83.51,83.61,17048.0,73.8842,73.9019,73.8047,73.8931,17048.0
2021-10-04 12:55:00,83.6,83.68,83.55,83.57,44792.0,73.8842,73.9549,73.8401,73.8577,44792.0
2021-10-04 13:00:00,83.56,83.56,83.4,83.45,75205.0,73.8489,73.8489,73.7075,73.7517,75205.0
2021-10-04 13:05:00,83.44,83.62,83.42,83.56,43067.0,73.7428,73.9019,73.7252,73.8489,43067.0
2021-10-04 13:10:00,83.56,83.61,83.53,83.59,16258.0,73.8489,73.8931,73.8224,73.8754,16258.0
2021-10-04 13:15:00,83.59,83.59,83.48,83.53,14472.0,73.8754,73.8754,73.7782,73.8224,14472.0
2021-10-04 13:20:00,83.54,83.62,83.48,83.59,25835.0,73.8312,73.9019,73.7782,73.8754,25835.0
2021-10-04 13:25:00,83.59,83.59,83.46,83.47,20804.0,73.8754,73.8754,73.7605,73.7694,20804.0
2021-10-04 13:30:00,83.48,83.63,83.48,83.61,27466.0,73.7782,73.9108,73.7782,73.8931,27466.0
2021-10-04 13:35:00,83.6,83.65,83.55,83.65,18277.0,73.8842,73.9284,73.8401,73.9284,18277.0
2021-10-04 13:40:00,83.63,83.64,83.54,83.58,14322.0,73.9108,73.9196,73.8312,73.8666,14322.0
2021-10-04 13:45:00,83.56,83.62,83.54,83.61,25995.0,73.8489,73.9019,73.8312,73.8931,25995.0
2021-10-04 13:50:00,83.59,83.61,83.54,83.56,21139.0,73.8754,73.8931,73.8312,73.8489,21139.0
2021-10-04 13:55:00,83.55,83.55,83.46,83.47,19382.0,73.8401,73.8401,73.7605,73.7694,19382.0
2021-10-04 14:00:00,83.48,83.61,83.46,83.5,30525.0,73.7782,73.8931,73.7605,73.7959,30525.0
2021-10-04 14:05:00,83.52,83.53,83.46,83.46,26969.0,73.8135,73.8224,73.7605,73.7605,26969.0
2021-10-04 14:10:00,83.44,83.45,83.29,83.35,24301.0,73.7428,73.7517,73.6103,73.6633,24301.0
2021-10-04 14:15:00,83.35,83.43,83.35,83.41,14334.0,73.6633,73.734,73.6633,73.7163,14334.0
2021-10-04 14:20:00,83.42,83.51,83.4,83.45,19100.0,73.7252,73.8047,73.7075,73.7517,19100.0
2021-10-04 14:25:00,83.44,83.44,83.36,83.42,20109.0,73.7428,73.7428,73.6721,73.7252,20109.0
2021-10-04 14:30:00,83.42,83.44,83.33,83.33,31488.0,73.7252,73.7428,73.6456,73.6456,31488.0
2021-10-04 14:35:00,83.33,83.37,83.26,83.35,15520.0,73.6456,73.681,73.5838,73.6633,15520.0
2021-10-04 14:40:00,83.34,83.39,83.31,83.36,13392.0,73.6545,73.6986,73.6279,73.6721,13392.0
2021-10-04 14:45:00,83.37,83.45,83.37,83.44,15981.0,73.681,73.7517,73.681,73.7428,15981.0
2021-10-04 14:50:00,83.44,83.45,83.33,83.41,19131.0,73.7428,73.7517,73.6456,73.7163,19131.0
2021-10-04 14:55:00,83.41,83.44,83.36,83.42,31822.0,73.7163,73.7428,73.6721,73.7252,31822.0
2021-10-04 15:00:00,83.42,83.52,83.39,83.47,33120.0,73.7252,73.8135,73.6986,73.7694,33120.0
2021-10-04 15:05:00,83.47,83.48,83.36,83.39,32882.0,73.7694,73.7782,73.6721,73.6986,32882.0
2021-10-04 15:10:00,83.37,83.48,83.3,83.43,32106.0,73.681,73.7782,73.6191,73.734,32106.0
2021-10-04 15:15:00,83.43,83.52,83.37,83.41,36106.0,73.734,73.8135,73.681,73.7163,36106.0
2021-10-04 15:20:00,83.41,83.43,83.33,83.37,39133.0,73.7163,73.734,73.6456,73.681,39133.0
2021-10-04 15:25:00,83.37,83.48,83.37,83.45,24214.0,73.681,73.7782,73.681,73.7517,24214.0
2021-10-04 15:30:00,83.45,83.71,83.44,83.7,48032.0,73.7517,73.9815,73.7428,73.9726,48032.0
2021-10-04 15:35:00,83.69,83.72,83.51,83.53,54663.0,73.9638,73.9903,73.8047,73.8224,54663.0
2021-10-04 15:40:00,83.54,83.81,83.54,83.77,61817.0,73.8312,74.0698,73.8312,74.0345,61817.0
2021-10-04 15:45:00,83.79,83.89,83.79,83.84,77520.0,74.0522,74.1405,74.0522,74.0964,77520.0
2021-10-04 15:50:00,83.83,83.83,83.6,83.66,112318.0,74.0875,74.0875,73.8842,73.9373,112318.0
2021-10-04 15:55:00,83.66,83.87,83.64,83.8,292854.0,73.9373,74.1229,73.9196,74.061,292854.0
2021-10-05 09:30:00,83.97,84.38,83.82,84.29,77923.0,74.2112,74.5736,74.0787,74.4941,77923.0
2021-10-05 09:35:00,84.3,84.3,83.68,83.74,22899.0,74.5029,74.5029,73.9549,74.008,22899.0
2021-10-05 09:40:00,83.75,83.77,83.48,83.61,30792.0,74.0168,74.0345,73.7782,73.8931,30792.0
2021-10-05 09:45:00,83.63,84.06,83.56,83.99,42974.0,73.9108,74.2908,73.8489,74.2289,42974.0
2021-10-05 09:50:00,84.02,84.18,84.01,84.07,25772.0,74.2554,74.3968,74.2466,74.2996,25772.0
2021-10-05 09:55:00,84.08,84.28,84.07,84.1,27063.0,74.3085,74.4852,74.2996,74.3261,27063.0
2021-10-05 10:00:00,84.11,84.39,84.11,84.18,25069.0,74.335,74.5824,74.335,74.3968,25069.0
2021-10-05 10:05:00,84.19,84.29,84.17,84.25,19815.0,74.4057,74.4941,74.388,74.4587,19815.0
2021-10-05 10:10:00,84.24,84.55,84.24,84.55,35389.0,74.4499,74.7238,74.4499,74.7238,35389.0
2021-10-05 10:15:00,84.56,84.56,84.45,84.55,27432.0,74.7327,74.7327,74.6355,74.7238,27432.0
2021-10-05 10:20:00,84.57,84.73,84.57,84.73,55357.0,74.7415,74.8829,74.7415,74.8829,55357.0
2021-10-05 10:25:00,84.72,84.84,84.72,84.79,37430.0,74.8741,74.9801,74.8741,74.9359,37430.0
2021-10-05 10:30:00,84.8,84.83,84.7,84.7,27343.0,74.9448,74.9713,74.8564,74.8564,27343.0
2021-10-05 10:35:00,84.7,84.71,84.53,84.69,34372.0,74.8564,74.8652,74.7062,74.8476,34372.0
2021-10-05 10:40:00,84.7,84.72,84.54,84.56,26957.0,74.8564,74.8741,74.715,74.7327,26957.0
2021-10-05 10:45:00,84.57,84.64,84.55,84.6,20622.0,74.7415,74.8034,74.7238,74.768,20622.0
2021-10-05 10:50:00,84.61,84.66,84.56,84.64,23175.0,74.7769,74.8211,74.7327,74.8034,23175.0
2021-10-05 10:55:00,84.66,84.74,84.65,84.74,31822.0,74.8211,74.8918,74.8122,74.8918,31822.0
2021-10-05 11:00:00,84.74,84.87,84.71,84.84,29012.0,74.8918,75.0066,74.8652,74.9801,29012.0
2021-10-05 11:05:00,84.84,84.89,84.68,84.69,50021.0,74.9801,75.0243,74.8387,74.8476,50021.0
2021-10-05 11:10:00,84.75,84.87,84.73,84.83,32317.0,74.9006,75.0066,74.8829,74.9713,32317.0
2021-10-05 11:15:00,84.83,84.88,84.8,84.84,21735.0,74.9713,75.0155,74.9448,74.9801,21735.0
2021-10-05 11:20:00,84.85,84.87,84.78,84.83,29094.0,74.989,75.0066,74.9271,74.9713,29094.0
2021-10-05 11:25:00,84.82,84.84,84.75,84.81,29995.0,74.9625,74.9801,74.9006,74.9536,29995.0
2021-10-05 11:30:00,84.8,84.83,84.73,84.77,22778.0,74.9448,74.9713,74.8829,74.9183,22778.0
2021-10-05 11:35:00,84.77,84.81,84.61,84.62,13460.0,74.9183,74.9536,74.7769,74.7857,13460.0
2021-10-05 11:40:00,84.61,84.61,84.41,84.44,47254.0,74.7769,74.7769,74.6001,74.6266,47254.0
2021-10-05 11:45:00,84.44,84.51,84.43,84.48,31099.0,74.6266,74.6885,74.6178,74.662,31099.0
2021-10-05 11:50:00,84.48,84.5,84.37,84.39,20523.0,74.662,74.6796,74.5648,74.5824,20523.0
2021-10-05 11:55:00,84.38,84.5,84.38,84.48,20101.0,74.5736,74.6796,74.5736,74.662,20101.0
2021-10-05 12:00:00,84.48,84.49,84.41,84.44,35441.0,74.662,74.6708,74.6001,74.6266,35441.0
2021-10-05 12:05:00,84.44,84.51,84.39,84.49,16008.0,74.6266,74.6885,74.5824,74.6708,16008.0
2021-10-05 12:10:00,84.5,84.51,84.35,84.35,22912.0,74.6796,74.6885,74.5471,74.5471,22912.0
2021-10-05 12:15:00,84.35,84.35,84.22,84.23,9466.0,74.5471,74.5471,74.4322,74.441,9466.0
2021-10-05 12:20:00,84.24,84.25,84.16,84.17,12058.0,74.4499,74.4587,74.3792,74.388,12058.0
2021-10-05 12:25:00,84.16,84.21,84.13,84.16,9260.0,74.3792,74.4234,74.3526,74.3792,9260.0
2021-10-05 12:30:00,84.14,84.2,84.08,84.17,23141.0,74.3615,74.4145,74.3085,74.388,23141.0
2021-10-05 12:35:00,84.18,84.2,84.05,84.07,40955.0,74.3968,74.4145,74.2819,74.2996,40955.0
2021-10-05 12:40:00,84.08,84.12,84.08,84.09,17880.0,74.3085,74.3438,74.3085,74.3173,17880.0
2021-10-05 12:45:00,84.08,84.11,84.02,84.09,15592.0,74.3085,74.335,74.2554,74.3173,15592.0
2021-10-05 12:50:00,84.09,84.11,84.05,84.08,15477.0,74.3173,74.335,74.2819,74.3085,15477.0
2021-10-05 12:55:00,84.09,84.13,84.08,84.11,17639.0,74.3173,74.3526,74.3085,74.335,17639.0
2021-10-05 13:00:00,84.1,84.11,84.01,84.06,12754.0,74.3261,74.335,74.2466,74.2908,12754.0
2021-10-05 13:05:00,84.06,84.08,83.99,84.01,14511.0,74.2908,74.3085,74.2289,74.2466,14511.0
2021-10-05 13:10:00,84.01,84.02,83.97,83.99,20431.0,74.2466,74.2554,74.2112,74.2289,20431.0
2021-10-05 13:15:00,84.01,84.14,83.97,84.13,21958.0,74.2466,74.3615,74.2112,74.3526,21958.0
2021-10-05 13:20:00,84.14,84.17,84.12,84.17,12175.0,74.3615,74.388,74.3438,74.388,12175.0
2021-10-05 13:25:00,84.17,84.17,84.09,84.11,9696.0,74.388,74.388,74.3173,74.335,9696.0
2021-10-05 13:30:00,84.13,84.15,84.08,84.09,20621.0,74.3526,74.3703,74.3085,74.3173,20621.0
2021-10-05 13:35:00,84.09,84.13,84.05,84.13,20475.0,74.3173,74.3526,74.2819,74.3526,20475.0
2021-10-05 13:40:00,84.13,84.22,84.13,84.14,24859.0,74.3526,74.4322,74.3526,74.3615,24859.0
2021-10-05 13:45:00,84.14,84.16,84.07,84.14,43737.0,74.3615,74.3792,74.2996,74.3615,43737.0
2021-10-05 13:50:00,84.14,84.17,84.09,84.1,19724.0,74.3615,74.388,74.3173,74.3261,19724.0
2021-10-05 13:55:00,84.07,84.11,84.05,84.06,22782.0,74.2996,74.335,74.2819,74.2908,22782.0
2021-10-05 14:00:00,84.06,84.1,84.03,84.03,26286.0,74.2908,74.3261,74.2643,74.2643,26286.0
2021-10-05 14:05:00,84.04,84.05,84.0,84.05,16981.0,74.2731,74.2819,74.2378,74.2819,16981.0
2021-10-05 14:10:00,84.04,84.07,84.02,84.04,22150.0,74.2731,74.2996,74.2554,74.2731,22150.0
2021-10-05 14:15:00,84.05,84.07,83.99,84.05,20780.0,74.2819,74.2996,74.2289,74.2819,20780.0
2021-10-05 14:20:00,84.05,84.09,84.03,84.06,27298.0,74.2819,74.3173,74.2643,74.2908,27298.0
2021-10-05 14:25:00,84.06,84.1,84.05,84.09,23753.0,74.2908,74.3261,74.2819,74.3173,23753.0
2021-10-05 14:30:00,84.11,84.18,84.07,84.09,33539.0,74.335,74.3968,74.2996,74.3173,33539.0
2021-10-05 14:35:00,84.1,84.12,84.04,84.05,18597.0,74.3261,74.3438,74.2731,74.2819,18597.0
2021-10-05 14:40:00,84.06,84.07,84.0,84.0,26931.0,74.2908,74.2996,74.2378,74.2378,26931.0
2021-10-05 14:45:00,84.0,84.04,83.97,83.98,39525.0,74.2378,74.2731,74.2112,74.2201,39525.0
2021-10-05 14:50:00,83.98,84.02,83.96,83.96,24433.0,74.2201,74.2554,74.2024,74.2024,24433.0
2021-10-05 14:55:00,83.94,83.97,83.88,83.91,34273.0,74.1847,74.2112,74.1317,74.1582,34273.0
2021-10-05 15:00:00,83.91,83.92,83.87,83.89,49280.0,74.1582,74.1671,74.1229,74.1405,49280.0
2021-10-05 15:05:00,83.89,83.91,83.81,83.81,38455.0,74.1405,74.1582,74.0698,74.0698,38455.0
2021-10-05 15:10:00,83.81,83.92,83.79,83.88,58414.0,74.0698,74.1671,74.0522,74.1317,58414.0
2021-10-05 15:15:00,83.89,83.9,83.82,83.89,39911.0,74.1405,74.1494,74.0787,74.1405,39911.0
2021-10-05 15:20:00,83.89,83.91,83.81,83.84,33744.0,74.1405,74.1582,74.0698,74.0964,33744.0
2021-10-05 15:25:00,83.84,84.04,83.84,83.98,84545.0,74.0964,74.2731,74.0964,74.2201,84545.0
2021-10-05 15:30:00,83.98,83.98,83.85,83.91,72167.0,74.2201,74.2201,74.1052,74.1582,72167.0
2021-10-05 15:35:00,83.91,83.93,83.84,83.9,93533.0,74.1582,74.1759,74.0964,74.1494,93533.0
2021-10-05 15:40:00,83.89,83.97,83.85,83.89,70946.0,74.1405,74.2112,74.1052,74.1405,70946.0
2021-10-05 15:45:00,83.88,83.9,83.79,83.83,101509.0,74.1317,74.1494,74.0522,74.0875,101509.0
2021-10-05 15:50:00,83.83,83.86,83.65,83.66,156516.0,74.0875,74.114,73.9284,73.9373,156516.0
2021-10-05 15:55:00,83.66,83.73,83.57,83.62,373075.0,73.9373,73.9991,73.8577,73.9019,373075.0
2021-10-06 09:30:00,83.0,83.45,82.51,82.96,131563.0,73.354,73.7517,72.9209,73.3186,131563.0
2021-10-06 09:35:00,82.96,83.06,82.44,82.47,128233.0,73.3186,73.407,72.8591,72.8856,128233.0
2021-10-06 09:40:00,82.49,82.89,82.49,82.69,62330.0,72.9032,73.2568,72.9032,73.08,62330.0
2021-10-06 09:45:00,82.7,82.72,82.51,82.63,54604.0,73.0888,73.1065,72.9209,73.027,54604.0
2021-10-06 09:50:00,82.57,82.65,82.47,82.65,37947.0,72.9739,73.0447,72.8856,73.0447,37947.0
2021-10-06 09:55:00,82.66,82.67,82.48,82.53,35718.0,73.0535,73.0623,72.8944,72.9386,35718.0
2021-10-06 10:00:00,82.52,82.52,82.19,82.2,56229.0,72.9298,72.9298,72.6381,72.6469,56229.0
2021-10-06 10:05:00,82.2,82.37,82.16,82.29,45587.0,72.6469,72.7972,72.6116,72.7265,45587.0
2021-10-06 10:10:00,82.27,82.27,82.13,82.21,61337.0,72.7088,72.7088,72.5851,72.6558,61337.0
2021-10-06 10:15:00,82.2,82.2,81.82,81.9,136152.0,72.6469,72.6469,72.3111,72.3818,136152.0
2021-10-06 10:20:00,81.88,82.26,81.8,82.25,69986.0,72.3641,72.7,72.2934,72.6911,69986.0
2021-10-06 10:25:00,82.25,82.37,82.21,82.29,37191.0,72.6911,72.7972,72.6558,72.7265,37191.0
2021-10-06 10:30:00,82.29,82.65,82.28,82.5,76598.0,72.7265,73.0447,72.7177,72.9121,76598.0
2021-10-06 10:35:00,82.51,82.55,82.35,82.51,42576.0,72.9209,72.9563,72.7795,72.9209,42576.0
2021-10-06 10:40:00,82.51,82.54,82.26,82.26,36050.0,72.9209,72.9474,72.7,72.7,36050.0
2021-10-06 10:45:00,82.28,82.31,82.1,82.22,39414.0,72.7177,72.7442,72.5586,72.6646,39414.0
2021-10-06 10:50:00,82.25,82.44,82.16,82.44,49888.0,72.6911,72.8591,72.6116,72.8591,49888.0
2021-10-06 10:55:00,82.45,82.55,82.38,82.55,27351.0,72.8679,72.9563,72.806,72.9563,27351.0
2021-10-06 11:00:00,82.54,82.63,82.49,82.6,42289.0,72.9474,73.027,72.9032,73.0005,42289.0
2021-10-06 11:05:00,82.58,82.62,82.5,82.58,27734.0,72.9828,73.0181,72.9121,72.9828,27734.0
2021-10-06 11:10:00,82.59,82.64,82.52,82.62,26050.0,72.9916,73.0358,72.9298,73.0181,26050.0
2021-10-06 11:15:00,82.62,82.71,82.58,82.7,39917.0,73.0181,73.0977,72.9828,73.0888,39917.0
2021-10-06 11:20:00,82.71,82.71,82.47,82.48,38317.0,73.0977,73.0977,72.8856,72.8944,38317.0
2021-10-06 11:25:00,82.48,82.53,82.43,82.45,30541.0,72.8944,72.9386,72.8502,72.8679,30541.0
2021-10-06 11:30:00,82.45,82.48,82.33,82.35,25199.0,72.8679,72.8944,72.7618,72.7795,25199.0
2021-10-06 11:35:00,82.34,82.4,82.31,82.4,22087.0,72.7707,72.8237,72.7442,72.8237,22087.0
2021-10-06 11:40:00,82.4,82.44,82.32,82.36,22108.0,72.8237,72.8591,72.753,72.7884,22108.0
2021-10-06 11:45:00,82.37,82.49,82.36,82.46,24531.0,72.7972,72.9032,72.7884,72.8767,24531.0
2021-10-06 11:50:00,82.46,82.58,82.46,82.54,26262.0,72.8767,72.9828,72.8767,72.9474,26262.0
2021-10-06 11:55:00,82.54,82.6,82.53,82.58,26335.0,72.9474,73.0005,72.9386,72.9828,26335.0
2021-10-06 12:00:00,82.59,82.6,82.37,82.37,25187.0,72.9916,73.0005,72.7972,72.7972,25187.0
2021-10-06 12:05:00,82.36,82.36,82.17,82.18,33233.0,72.7884,72.7884,72.6204,72.6293,33233.0
2021-10-06 12:10:00,82.17,82.18,82.07,82.12,26930.0,72.6204,72.6293,72.5321,72.5762,26930.0
2021-10-06 12:15:00,82.12,82.18,82.11,82.18,18697.0,72.5762,72.6293,72.5674,72.6293,18697.0
2021-10-06 12:20:00,82.17,82.2,82.08,82.11,23127.0,72.6204,72.6469,72.5409,72.5674,23127.0
2021-10-06 12:25:00,82.11,82.13,81.99,82.09,25478.0,72.5674,72.5851,72.4614,72.5497,25478.0
2021-10-06 12:30:00,82.08,82.2,82.06,82.2,19830.0,72.5409,72.6469,72.5232,72.6469,19830.0
2021-10-06 12:35:00,82.21,82.25,82.15,82.23,14229.0,72.6558,72.6911,72.6028,72.6735,14229.0
2021-10-06 12:40:00,82.23,82.35,82.23,82.34,15255.0,72.6735,72.7795,72.6735,72.7707,15255.0
2021-10-06 12:45:00,82.34,82.36,82.24,82.28,19016.0,72.7707,72.7884,72.6823,72.7177,19016.0
2021-10-06 12:50:00,82.28,82.38,82.27,82.36,17759.0,72.7177,72.806,72.7088,72.7884,17759.0
2021-10-06 12:55:00,82.36,82.45,82.3,82.35,35359.0,72.7884,72.8679,72.7353,72.7795,35359.0
2021-10-06 13:00:00,82.36,82.43,82.28,82.33,33287.0,72.7884,72.8502,72.7177,72.7618,33287.0
2021-10-06 13:05:00,82.33,82.33,82.22,82.27,25508.0,72.7618,72.7618,72.6646,72.7088,25508.0
2021-10-06 13:10:00,82.26,82.31,82.22,82.3,24179.0,72.7,72.7442,72.6646,72.7353,24179.0
2021-10-06 13:15:00,82.31,82.36,82.29,82.29,28314.0,72.7442,72.7884,72.7265,72.7265,28314.0
2021-10-06 13:20:00,82.29,82.41,82.26,82.41,40615.0,72.7265,72.8325,72.7,72.8325,40615.0
2021-10-06 13:25:00,82.4,82.52,82.4,82.51,11649.0,72.8237,72.9298,72.8237,72.9209,11649.0
2021-10-06 13:30:00,82.52,82.67,82.51,82.63,41767.0,72.9298,73.0623,72.9209,73.027,41767.0
2021-10-06 13:35:00,82.63,82.71,82.59,82.71,28413.0,73.027,73.0977,72.9916,73.0977,28413.0
2021-10-06 13:40:00,82.7,82.72,82.64,82.66,24722.0,73.0888,73.1065,73.0358,73.0535,24722.0
2021-10-06 13:45:00,82.66,82.73,82.64,82.71,21059.0,73.0535,73.1154,73.0358,73.0977,21059.0
2021-10-06 13:50:00,82.7,82.71,82.56,82.57,23683.0,73.0888,73.0977,72.9651,72.9739,23683.0
2021-10-06 13:55:00,82.58,82.67,82.57,82.67,24106.0,72.9828,73.0623,72.9739,73.0623,24106.0
2021-10-06 14:00:00,82.67,82.76,82.62,82.76,38646.0,73.0623,73.1419,73.0181,73.1419,38646.0
2021-10-06 14:05:00,82.77,82.79,82.7,82.71,21494.0,73.1507,73.1684,73.0888,73.0977,21494.0
2021-10-06 14:10:00,82.72,82.9,82.7,82.86,128254.0,73.1065,73.2656,73.0888,73.2302,128254.0
2021-10-06 14:15:00,82.87,82.97,82.86,82.97,32826.0,73.2391,73.3275,73.2302,73.3275,32826.0
2021-10-06 14:20:00,82.97,82.97,82.82,82.83,20140.0,73.3275,73.3275,73.1949,73.2037,20140.0
2021-10-06 14:25:00,82.83,82.89,82.76,82.81,42271.0,73.2037,73.2568,73.1419,73.1861,42271.0
2021-10-06 14:30:00,82.81,82.84,82.77,82.8,22854.0,73.1861,73.2126,73.1507,73.1772,22854.0
2021-10-06 14:35:00,82.8,82.83,82.72,82.8,27986.0,73.1772,73.2037,73.1065,73.1772,27986.0
2021-10-06 14:40:00,82.8,82.93,82.78,82.9,57067.0,73.1772,73.2921,73.1595,73.2656,57067.0
2021-10-06 14:45:00,82.9,82.97,82.89,82.93,97483.0,73.2656,73.3275,73.2568,73.2921,97483.0
2021-10-06 14:50:00,82.93,82.95,82.78,82.93,52213.0,73.2921,73.3098,73.1595,73.2921,52213.0
2021-10-06 14:55:00,82.93,82.95,82.84,82.87,38929.0,73.2921,73.3098,73.2126,73.2391,38929.0
2021-10-06 15:00:00,82.89,82.94,82.86,82.86,35444.0,73.2568,73.3009,73.2302,73.2302,35444.0
2021-10-06 15:05:00,82.87,82.94,82.85,82.87,33717.0,73.2391,73.3009,73.2214,73.2391,33717.0
2021-10-06 15:10:00,82.87,82.92,82.77,82.82,35103.0,73.2391,73.2833,73.1507,73.1949,35103.0
2021-10-06 15:15:00,82.82,82.94,82.82,82.86,33360.0,73.1949,73.3009,73.1949,73.2302,33360.0
2021-10-06 15:20:00,82.87,82.93,82.82,82.93,28468.0,73.2391,73.2921,73.1949,73.2921,28468.0
2021-10-06 15:25:00,82.92,82.97,82.91,82.95,37446.0,73.2833,73.3275,73.2744,73.3098,37446.0
2021-10-06 15:30:00,82.95,83.0,82.9,82.96,58744.0,73.3098,73.354,73.2656,73.3186,58744.0
2021-10-06 15:35:00,82.97,82.98,82.85,82.95,80814.0,73.3275,73.3363,73.2214,73.3098,80814.0
2021-10-06 15:40:00,82.94,83.05,82.93,83.05,47329.0,73.3009,73.3982,73.2921,73.3982,47329.0
2021-10-06 15:45:00,83.04,83.13,82.97,83.06,98762.0,73.3893,73.4689,73.3275,73.407,98762.0
2021-10-06 15:50:00,83.06,83.2,83.06,83.14,97510.0,73.407,73.5307,73.407,73.4777,97510.0
2021-10-06 15:55:00,83.13,83.2,83.11,83.15,278279.0,73.4689,73.5307,73.4512,73.4865,278279.0
2021-10-07 09:30:00,83.36,83.82,83.36,83.7,159138.0,73.6721,74.0787,73.6721,73.9726,159138.0
2021-10-07 09:35:00,83.71,83.88,83.63,83.8,31629.0,73.9815,74.1317,73.9108,74.061,31629.0
2021-10-07 09:40:00,83.8,83.83,83.64,83.67,44329.0,74.061,74.0875,73.9196,73.9461,44329.0
2021-10-07 09:45:00,83.69,83.77,83.58,83.74,46496.0,73.9638,74.0345,73.8666,74.008,46496.0
2021-10-07 09:50:00,83.75,83.89,83.68,83.69,59130.0,74.0168,74.1405,73.9549,73.9638,59130.0
2021-10-07 09:55:00,83.69,83.88,83.69,83.85,55705.0,73.9638,74.1317,73.9638,74.1052,55705.0
2021-10-07 10:00:00,83.86,84.24,83.83,84.23,68887.0,74.114,74.4499,74.0875,74.441,68887.0
2021-10-07 10:05:00,84.24,84.29,84.09,84.13,64692.0,74.4499,74.4941,74.3173,74.3526,64692.0
2021-10-07 10:10:00,84.14,84.2,84.05,84.1,28976.0,74.3615,74.4145,74.2819,74.3261,28976.0
2021-10-07 10:15:00,84.1,84.18,84.03,84.03,62277.0,74.3261,74.3968,74.2643,74.2643,62277.0
2021-10-07 10:20:00,84.04,84.07,83.99,84.01,22729.0,74.2731,74.2996,74.2289,74.2466,22729.0
2021-10-07 10:25:00,84.02,84.08,83.95,84.06,24042.0,74.2554,74.3085,74.1936,74.2908,24042.0
2021-10-07 10:30:00,84.08,84.13,84.02,84.09,21870.0,74.3085,74.3526,74.2554,74.3173,21870.0
2021-10-07 10:35:00,84.07,84.07,83.96,83.96,18460.0,74.2996,74.2996,74.2024,74.2024,18460.0
2021-10-07 10:40:00,83.96,84.05,83.93,83.95,23733.0,74.2024,74.2819,74.1759,74.1936,23733.0
2021-10-07 10:45:00,83.95,84.11,83.88,84.11,58308.0,74.1936,74.335,74.1317,74.335,58308.0
2021-10-07 10:50:00,84.1,84.34,84.06,84.26,83079.0,74.3261,74.5382,74.2908,74.4675,83079.0
2021-10-07 10:55:00,84.26,84.33,84.16,84.31,60281.0,74.4675,74.5294,74.3792,74.5117,60281.0
2021-10-07 11:00:00,84.31,84.36,84.25,84.27,55972.0,74.5117,74.5559,74.4587,74.4764,55972.0
2021-10-07 11:05:00,84.28,84.3,84.22,84.23,22090.0,74.4852,74.5029,74.4322,74.441,22090.0
2021-10-07 11:10:00,84.24,84.24,84.12,84.14,18758.0,74.4499,74.4499,74.3438,74.3615,18758.0
2021-10-07 11:15:00,84.14,84.18,84.05,84.1,17125.0,74.3615,74.3968,74.2819,74.3261,17125.0
2021-10-07 11:20:00,84.12,84.15,84.07,84.07,21448.0,74.3438,74.3703,74.2996,74.2996,21448.0
2021-10-07 11:25:00,84.07,84.2,84.04,84.15,51667.0,74.2996,74.4145,74.2731,74.3703,51667.0
2021-10-07 11:30:00,84.15,84.18,84.12,84.13,14804.0,74.3703,74.3968,74.3438,74.3526,14804.0
2021-10-07 11:35:00,84.13,84.24,84.13,84.24,19820.0,74.3526,74.4499,74.3526,74.4499,19820.0
2021-10-07 11:40:00,84.24,84.32,84.23,84.3,12253.0,74.4499,74.5206,74.441,74.5029,12253.0
2021-10-07 11:45:00,84.3,84.31,84.22,84.22,17714.0,74.5029,74.5117,74.4322,74.4322,17714.0
2021-10-07 11:50:00,84.22,84.23,84.15,84.16,17631.0,74.4322,74.441,74.3703,74.3792,17631.0
2021-10-07 11:55:00,84.17,84.25,84.16,84.24,21738.0,74.388,74.4587,74.3792,74.4499,21738.0
2021-10-07 12:00:00,84.24,84.32,84.23,84.27,19052.0,74.4499,74.5206,74.441,74.4764,19052.0
2021-10-07 12:05:00,84.28,84.31,84.21,84.22,29591.0,74.4852,74.5117,74.4234,74.4322,29591.0
2021-10-07 12:10:00,84.19,84.23,84.17,84.18,17630.0,74.4057,74.441,74.388,74.3968,17630.0
2021-10-07 12:15:00,84.18,84.19,84.12,84.14,18052.0,74.3968,74.4057,74.3438,74.3615,18052.0
2021-10-07 12:20:00,84.14,84.22,84.11,84.21,23659.0,74.3615,74.4322,74.335,74.4234,23659.0
2021-10-07 12:25:00,84.2,84.33,84.19,84.32,35965.0,74.4145,74.5294,74.4057,74.5206,35965.0
2021-10-07 12:30:00,84.32,84.34,84.29,84.3,18907.0,74.5206,74.5382,74.4941,74.5029,18907.0
2021-10-07 12:35:00,84.3,84.35,84.29,84.35,15405.0,74.5029,74.5471,74.4941,74.5471,15405.0
2021-10-07 12:40:00,84.35,84.35,84.25,84.29,28457.0,74.5471,74.5471,74.4587,74.4941,28457.0
2021-10-07 12:45:00,84.3,84.3,84.2,84.26,33939.0,74.5029,74.5029,74.4145,74.4675,33939.0
2021-10-07 12:50:00,84.25,84.31,84.24,84.3,11986.0,74.4587,74.5117,74.4499,74.5029,11986.0
2021-10-07 12:55:00,84.3,84.46,84.29,84.46,46061.0,74.5029,74.6443,74.4941,74.6443,46061.0
2021-10-07 13:00:00,84.45,84.48,84.41,84.42,28521.0,74.6355,74.662,74.6001,74.6089,28521.0
2021-10-07 13:05:00,84.42,84.46,84.35,84.41,32287.0,74.6089,74.6443,74.5471,74.6001,32287.0
2021-10-07 13:10:00,84.41,84.43,84.36,84.41,16086.0,74.6001,74.6178,74.5559,74.6001,16086.0
2021-10-07 13:15:00,84.41,84.52,84.4,84.51,40863.0,74.6001,74.6973,74.5913,74.6885,40863.0
2021-10-07 13:20:00,84.52,84.53,84.45,84.53,24578.0,74.6973,74.7062,74.6355,74.7062,24578.0
2021-10-07 13:25:00,84.52,84.58,84.49,84.58,26769.0,74.6973,74.7504,74.6708,74.7504,26769.0
2021-10-07 13:30:00,84.58,84.66,84.55,84.65,48854.0,74.7504,74.8211,74.7238,74.8122,48854.0
2021-10-07 13:35:00,84.66,84.66,84.57,84.58,29182.0,74.8211,74.8211,74.7415,74.7504,29182.0
2021-10-07 13:40:00,84.59,84.6,84.53,84.55,16265.0,74.7592,74.768,74.7062,74.7238,16265.0
2021-10-07 13:45:00,84.56,84.56,84.5,84.54,21619.0,74.7327,74.7327,74.6796,74.715,21619.0
2021-10-07 13:50:00,84.53,84.59,84.47,84.57,47865.0,74.7062,74.7592,74.6531,74.7415,47865.0
2021-10-07 13:55:00,84.58,84.59,84.49,84.52,23261.0,74.7504,74.7592,74.6708,74.6973,23261.0
2021-10-07 14:00:00,84.52,84.54,84.46,84.47,22927.0,74.6973,74.715,74.6443,74.6531,22927.0
2021-10-07 14:05:00,84.47,84.54,84.45,84.47,20519.0,74.6531,74.715,74.6355,74.6531,20519.0
2021-10-07 14:10:00,84.47,84.51,84.43,84.48,25492.0,74.6531,74.6885,74.6178,74.662,25492.0
2021-10-07 14:15:00,84.47,84.48,84.4,84.41,13474.0,74.6531,74.662,74.5913,74.6001,13474.0
2021-10-07 14:20:00,84.4,84.43,84.37,84.4,20201.0,74.5913,74.6178,74.5648,74.5913,20201.0
2021-10-07 14:25:00,84.4,84.48,84.39,84.45,21317.0,74.5913,74.662,74.5824,74.6355,21317.0
2021-10-07 14:30:00,84.45,84.47,84.4,84.42,24906.0,74.6355,74.6531,74.5913,74.6089,24906.0
2021-10-07 14:35:00,84.42,84.42,84.31,84.37,35702.0,74.6089,74.6089,74.5117,74.5648,35702.0
2021-10-07 14:40:00,84.36,84.4,84.33,84.36,21824.0,74.5559,74.5913,74.5294,74.5559,21824.0
2021-10-07 14:45:00,84.35,84.35,84.29,84.31,19064.0,74.5471,74.5471,74.4941,74.5117,19064.0
2021-10-07 14:50:00,84.31,84.31,84.21,84.24,18345.0,74.5117,74.5117,74.4234,74.4499,18345.0
2021-10-07 14:55:00,84.23,84.28,84.2,84.24,35369.0,74.441,74.4852,74.4145,74.4499,35369.0
2021-10-07 15:00:00,84.22,84.27,84.18,84.24,22803.0,74.4322,74.4764,74.3968,74.4499,22803.0
2021-10-07 15:05:00,84.24,84.38,84.24,84.38,25949.0,74.4499,74.5736,74.4499,74.5736,25949.0
2021-10-07 15:10:00,84.37,84.42,84.3,84.41,25411.0,74.5648,74.6089,74.5029,74.6001,25411.0
2021-10-07 15:15:00,84.42,84.54,84.42,84.5,35273.0,74.6089,74.715,74.6089,74.6796,35273.0
2021-10-07 15:20:00,84.5,84.52,84.45,84.45,32777.0,74.6796,74.6973,74.6355,74.6355,32777.0
2021-10-07 15:25:00,84.45,84.46,84.38,84.43,38998.0,74.6355,74.6443,74.5736,74.6178,38998.0
2021-10-07 15:30:00,84.43,84.44,84.36,84.41,46188.0,74.6178,74.6266,74.5559,74.6001,46188.0
2021-10-07 15:35:00,84.41,84.41,84.24,84.28,69574.0,74.6001,74.6001,74.4499,74.4852,69574.0
2021-10-07 15:40:00,84.27,84.32,84.23,84.23,73017.0,74.4764,74.5206,74.441,74.441,73017.0
2021-10-07 15:45:00,84.22,84.31,84.19,84.31,76069.0,74.4322,74.5117,74.4057,74.5117,76069.0
2021-10-07 15:50:00,84.3,84.31,84.17,84.27,117114.0,74.5029,74.5117,74.388,74.4764,117114.0
2021-10-07 15:55:00,84.27,84.27,84.07,84.2,232052.0,74.4764,74.4764,74.2996,74.4145,232052.0
2021-10-08 09:30:00,84.5,84.67,84.34,84.53,70702.0,74.6796,74.8299,74.5382,74.7062,70702.0
2021-10-08 09:35:00,84.56,84.56,84.36,84.53,14404.0,74.7327,74.7327,74.5559,74.7062,14404.0
2021-10-08 09:40:00,84.57,84.74,84.31,84.31,26400.0,74.7415,74.8918,74.5117,74.5117,26400.0
2021-10-08 09:45:00,84.29,84.4,84.04,84.09,18246.0,74.4941,74.5913,74.2731,74.3173,18246.0
2021-10-08 09:50:00,84.1,84.1,83.86,84.02,33897.0,74.3261,74.3261,74.114,74.2554,33897.0
2021-10-08 09:55:00,84.02,84.31,84.02,84.23,16737.0,74.2554,74.5117,74.2554,74.441,16737.0
2021-10-08 10:00:00,84.22,84.5,84.22,84.48,16396.0,74.4322,74.6796,74.4322,74.662,16396.0
2021-10-08 10:05:00,84.53,84.56,84.4,84.4,17343.0,74.7062,74.7327,74.5913,74.5913,17343.0
2021-10-08 10:10:00,84.4,84.43,84.26,84.28,18164.0,74.5913,74.6178,74.4675,74.4852,18164.0
2021-10-08 10:15:00,84.27,84.27,84.14,84.18,34903.0,74.4764,74.4764,74.3615,74.3968,34903.0
2021-10-08 10:20:00,84.19,84.3,84.11,84.24,27561.0,74.4057,74.5029,74.335,74.4499,27561.0
2021-10-08 10:25:00,84.21,84.24,84.15,84.18,31298.0,74.4234,74.4499,74.3703,74.3968,31298.0
2021-10-08 10:30:00,84.19,84.37,84.19,84.32,51189.0,74.4057,74.5648,74.4057,74.5206,51189.0
2021-10-08 10:35:00,84.32,84.41,84.3,84.37,17474.0,74.5206,74.6001,74.5029,74.5648,17474.0
2021-10-08 10:40:00,84.36,84.37,84.29,84.37,35231.0,74.5559,74.5648,74.4941,74.5648,35231.0
2021-10-08 10:45:00,84.39,84.59,84.38,84.57,34513.0,74.5824,74.7592,74.5736,74.7415,34513.0
2021-10-08 10:50:00,84.58,84.6,84.49,84.54,12179.0,74.7504,74.768,74.6708,74.715,12179.0
2021-10-08 10:55:00,84.54,84.62,84.52,84.52,10841.0,74.715,74.7857,74.6973,74.6973,10841.0
2021-10-08 11:00:00,84.53,84.54,84.37,84.38,10494.0,74.7062,74.715,74.5648,74.5736,10494.0
2021-10-08 11:05:00,84.39,84.59,84.39,84.52,20920.0,74.5824,74.7592,74.5824,74.6973,20920.0
2021-10-08 11:10:00,84.53,84.57,84.51,84.57,13139.0,74.7062,74.7415,74.6885,74.7415,13139.0
2021-10-08 11:15:00,84.57,84.58,84.5,84.57,9962.0,74.7415,74.7504,74.6796,74.7415,9962.0
2021-10-08 11:20:00,84.58,84.59,84.53,84.55,25517.0,74.7504,74.7592,74.7062,74.7238,25517.0
2021-10-08 11:25:00,84.56,84.64,84.55,84.61,34380.0,74.7327,74.8034,74.7238,74.7769,34380.0
2021-10-08 11:30:00,84.6,84.62,84.49,84.51,26477.0,74.768,74.7857,74.6708,74.6885,26477.0
2021-10-08 11:35:00,84.51,84.54,84.46,84.53,15529.0,74.6885,74.715,74.6443,74.7062,15529.0
2021-10-08 11:40:00,84.52,84.55,84.49,84.54,22188.0,74.6973,74.7238,74.6708,74.715,22188.0
2021-10-08 11:45:00,84.55,84.58,84.49,84.52,39075.0,74.7238,74.7504,74.6708,74.6973,39075.0
2021-10-08 11:50:00,84.53,84.54,84.49,84.5,9917.0,74.7062,74.715,74.6708,74.6796,9917.0
2021-10-08 11:55:00,84.5,84.5,84.36,84.37,13927.0,74.6796,74.6796,74.5559,74.5648,13927.0
2021-10-08 12:00:00,84.36,84.37,84.27,84.34,12154.0,74.5559,74.5648,74.4764,74.5382,12154.0
2021-10-08 12:05:00,84.35,84.4,84.34,84.4,7663.0,74.5471,74.5913,74.5382,74.5913,7663.0
2021-10-08 12:10:00,84.4,84.46,84.39,84.43,54272.0,74.5913,74.6443,74.5824,74.6178,54272.0
2021-10-08 12:15:00,84.43,84.45,84.4,84.42,9421.0,74.6178,74.6355,74.5913,74.6089,9421.0
2021-10-08 12:20:00,84.44,84.44,84.39,84.41,12858.0,74.6266,74.6266,74.5824,74.6001,12858.0
2021-10-08 12:25:00,84.41,84.43,84.39,84.4,21690.0,74.6001,74.6178,74.5824,74.5913,21690.0
2021-10-08 12:30:00,84.41,84.43,84.31,84.4,38558.0,74.6001,74.6178,74.5117,74.5913,38558.0
2021-10-08 12:35:00,84.42,84.47,84.38,84.46,11114.0,74.6089,74.6531,74.5736,74.6443,11114.0
2021-10-08 12:40:00,84.47,84.52,84.46,84.5,6140.0,74.6531,74.6973,74.6443,74.6796,6140.0
2021-10-08 12:45:00,84.51,84.51,84.44,84.45,10212.0,74.6885,74.6885,74.6266,74.6355,10212.0
2021-10-08 12:50:00,84.44,84.48,84.42,84.47,11919.0,74.6266,74.662,74.6089,74.6531,11919.0
2021-10-08 12:55:00,84.47,84.49,84.41,84.42,6993.0,74.6531,74.6708,74.6001,74.6089,6993.0
2021-10-08 13:00:00,84.42,84.44,84.39,84.43,11896.0,74.6089,74.6266,74.5824,74.6178,11896.0
2021-10-08 13:05:00,84.43,84.46,84.42,84.46,7451.0,74.6178,74.6443,74.6089,74.6443,7451.0
2021-10-08 13:10:00,84.46,84.58,84.45,84.55,8111.0,74.6443,74.7504,74.6355,74.7238,8111.0
2021-10-08 13:15:00,84.55,84.55,84.44,84.45,24564.0,74.7238,74.7238,74.6266,74.6355,24564.0
2021-10-08 13:20:00,84.45,84.49,84.44,84.48,8499.0,74.6355,74.6708,74.6266,74.662,8499.0
2021-10-08 13:25:00,84.48,84.59,84.48,84.58,7421.0,74.662,74.7592,74.662,74.7504,7421.0
2021-10-08 13:30:00,84.57,84.65,84.55,84.63,23074.0,74.7415,74.8122,74.7238,74.7945,23074.0
2021-10-08 13:35:00,84.62,84.66,84.59,84.62,22998.0,74.7857,74.8211,74.7592,74.7857,22998.0
2021-10-08 13:40:00,84.61,84.62,84.56,84.58,9965.0,74.7769,74.7857,74.7327,74.7504,9965.0
2021-10-08 13:45:00,84.58,84.6,84.55,84.6,8479.0,74.7504,74.768,74.7238,74.768,8479.0
2021-10-08 13:50:00,84.59,84.59,84.51,84.52,19727.0,74.7592,74.7592,74.6885,74.6973,19727.0
2021-10-08 13:55:00,84.52,84.6,84.51,84.59,10431.0,74.6973,74.768,74.6885,74.7592,10431.0
2021-10-08 14:00:00,84.59,84.63,84.54,84.61,15301.0,74.7592,74.7945,74.715,74.7769,15301.0
2021-10-08 14:05:00,84.61,84.68,84.61,84.66,15354.0,74.7769,74.8387,74.7769,74.8211,15354.0
2021-10-08 14:10:00,84.66,84.66,84.59,84.61,12381.0,74.8211,74.8211,74.7592,74.7769,12381.0
2021-10-08 14:15:00,84.61,84.7,84.6,84.66,10517.0,74.7769,74.8564,74.768,74.8211,10517.0
2021-10-08 14:20:00,84.66,84.69,84.58,84.63,55214.0,74.8211,74.8476,74.7504,74.7945,55214.0
2021-10-08 14:25:00,84.6,84.65,84.57,84.63,17008.0,74.768,74.8122,74.7415,74.7945,17008.0
2021-10-08 14:30:00,84.64,84.69,84.62,84.66,23986.0,74.8034,74.8476,74.7857,74.8211,23986.0
2021-10-08 14:35:00,84.65,84.66,84.62,84.65,10664.0,74.8122,74.8211,74.7857,74.8122,10664.0
2021-10-08 14:40:00,84.66,84.67,84.64,84.65,9084.0,74.8211,74.8299,74.8034,74.8122,9084.0
2021-10-08 14:45:00,84.66,84.69,84.64,84.65,9197.0,74.8211,74.8476,74.8034,74.8122,9197.0
2021-10-08 14:50:00,84.66,84.67,84.63,84.64,8808.0,74.8211,74.8299,74.7945,74.8034,8808.0
2021-10-08 14:55:00,84.63,84.68,84.63,84.67,10010.0,74.7945,74.8387,74.7945,74.8299,10010.0
2021-10-08 15:00:00,84.67,84.7,84.64,84.66,10238.0,74.8299,74.8564,74.8034,74.8211,10238.0
2021-10-08 15:05:00,84.66,84.67,84.63,84.65,10753.0,74.8211,74.8299,74.7945,74.8122,10753.0
2021-10-08 15:10:00,84.64,84.72,84.64,84.72,20457.0,74.8034,74.8741,74.8034,74.8741,20457.0
2021-10-08 15:15:00,84.7,84.7,84.63,84.66,11598.0,74.8564,74.8564,74.7945,74.8211,11598.0
2021-10-08 15:20:00,84.66,84.69,84.63,84.63,11143.0,74.8211,74.8476,74.7945,74.7945,11143.0
2021-10-08 15:25:00,84.64,84.67,84.62,84.67,10442.0,74.8034,74.8299,74.7857,74.8299,10442.0
2021-10-08 15:30:00,84.67,84.7,84.64,84.65,17434.0,74.8299,74.8564,74.8034,74.8122,17434.0
2021-10-08 15:35:00,84.65,84.65,84.53,84.58,25733.0,74.8122,74.8122,74.7062,74.7504,25733.0
2021-10-08 15:40:00,84.57,84.6,84.49,84.51,23168.0,74.7415,74.768,74.6708,74.6885,23168.0
2021-10-08 15:45:00,84.52,84.54,84.46,84.47,37540.0,74.6973,74.715,74.6443,74.6531,37540.0
2021-10-08 15:50:00,84.44,84.58,84.39,84.49,58754.0,74.6266,74.7504,74.5824,74.6708,58754.0
2021-10-08 15:55:00,84.49,84.55,84.36,84.38,224755.0,74.6708,74.7238,74.5559,74.5736,224755.0
2021-10-11 09:30:00,84.62,84.93,84.03,84.8,82937.0,74.7857,75.0597,74.2643,74.9448,82937.0
2021-10-11 09:35:00,84.78,84.91,84.66,84.76,9011.0,74.9271,75.042,74.8211,74.9094,9011.0
2021-10-11 09:40:00,84.71,84.92,84.68,84.86,22666.0,74.8652,75.0508,74.8387,74.9978,22666.0
2021-10-11 09:45:00,84.81,84.93,84.73,84.76,17529.0,74.9536,75.0597,74.8829,74.9094,17529.0
2021-10-11 09:50:00,84.77,84.98,84.73,84.97,15410.0,74.9183,75.1039,74.8829,75.095,15410.0
2021-10-11 09:55:00,84.96,85.28,84.9,85.28,80210.0,75.0862,75.369,75.0332,75.369,80210.0
2021-10-11 10:00:00,85.29,85.32,85.14,85.15,31517.0,75.3778,75.4044,75.2453,75.2541,31517.0
2021-10-11 10:05:00,85.13,85.18,85.0,85.0,13131.0,75.2364,75.2806,75.1215,75.1215,13131.0
2021-10-11 10:10:00,85.02,85.23,84.99,85.18,21366.0,75.1392,75.3248,75.1127,75.2806,21366.0
2021-10-11 10:15:00,85.21,85.27,85.19,85.27,13419.0,75.3071,75.3602,75.2895,75.3602,13419.0
2021-10-11 10:20:00,85.27,85.3,85.11,85.15,15762.0,75.3602,75.3867,75.2188,75.2541,15762.0
2021-10-11 10:25:00,85.15,85.23,85.11,85.23,13820.0,75.2541,75.3248,75.2188,75.3248,13820.0
2021-10-11 10:30:00,85.23,85.24,85.15,85.21,18292.0,75.3248,75.3336,75.2541,75.3071,18292.0
2021-10-11 10:35:00,85.19,85.21,85.11,85.17,12763.0,75.2895,75.3071,75.2188,75.2718,12763.0
2021-10-11 10:40:00,85.19,85.23,85.14,85.19,16230.0,75.2895,75.3248,75.2453,75.2895,16230.0
2021-10-11 10:45:00,85.18,85.18,85.08,85.14,17166.0,75.2806,75.2806,75.1922,75.2453,17166.0
2021-10-11 10:50:00,85.14,85.27,85.13,85.26,13175.0,75.2453,75.3602,75.2364,75.3513,13175.0
2021-10-11 10:55:00,85.26,85.27,85.16,85.16,9128.0,75.3513,75.3602,75.2629,75.2629,9128.0
2021-10-11 11:00:00,85.13,85.17,85.05,85.05,5872.0,75.2364,75.2718,75.1657,75.1657,5872.0
2021-10-11 11:05:00,85.07,85.16,85.07,85.09,11229.0,75.1834,75.2629,75.1834,75.2011,11229.0
2021-10-11 11:10:00,85.1,85.1,85.03,85.06,16572.0,75.2099,75.2099,75.1481,75.1746,16572.0
2021-10-11 11:15:00,85.05,85.06,85.0,85.0,9386.0,75.1657,75.1746,75.1215,75.1215,9386.0
2021-10-11 11:20:00,85.0,85.04,84.98,85.04,19792.0,75.1215,75.1569,75.1039,75.1569,19792.0
2021-10-11 11:25:00,85.03,85.04,84.95,84.99,15596.0,75.1481,75.1569,75.0774,75.1127,15596.0
2021-10-11 11:30:00,84.99,85.09,84.98,85.09,17400.0,75.1127,75.2011,75.1039,75.2011,17400.0
2021-10-11 11:35:00,85.12,85.27,85.11,85.26,17463.0,75.2276,75.3602,75.2188,75.3513,17463.0
2021-10-11 11:40:00,85.27,85.31,85.21,85.23,12896.0,75.3602,75.3955,75.3071,75.3248,12896.0
2021-10-11 11:45:00,85.23,85.23,85.18,85.19,21412.0,75.3248,75.3248,75.2806,75.2895,21412.0
2021-10-11 11:50:00,85.18,85.18,85.09,85.1,14428.0,75.2806,75.2806,75.2011,75.2099,14428.0
2021-10-11 11:55:00,85.1,85.13,85.08,85.11,10892.0,75.2099,75.2364,75.1922,75.2188,10892.0
2021-10-11 12:00:00,85.11,85.11,84.99,85.0,11268.0,75.2188,75.2188,75.1127,75.1215,11268.0
2021-10-11 12:05:00,85.01,85.01,84.92,84.99,24174.0,75.1304,75.1304,75.0508,75.1127,24174.0
2021-10-11 12:10:00,85.01,85.01,84.9,84.9,12983.0,75.1304,75.1304,75.0332,75.0332,12983.0
2021-10-11 12:15:00,84.89,84.89,84.82,84.86,7796.0,75.0243,75.0243,74.9625,74.9978,7796.0
2021-10-11 12:20:00,84.85,84.94,84.83,84.94,13572.0,74.989,75.0685,74.9713,75.0685,13572.0
2021-10-11 12:25:00,84.93,84.99,84.91,84.95,10297.0,75.0597,75.1127,75.042,75.0774,10297.0
2021-10-11 12:30:00,84.96,85.0,84.94,84.99,6983.0,75.0862,75.1215,75.0685,75.1127,6983.0
2021-10-11 12:35:00,84.98,85.0,84.94,84.95,6351.0,75.1039,75.1215,75.0685,75.0774,6351.0
2021-10-11 12:40:00,84.95,84.99,84.92,84.96,8023.0,75.0774,75.1127,75.0508,75.0862,8023.0
2021-10-11 12:45:00,84.98,84.98,84.93,84.95,10127.0,75.1039,75.1039,75.0597,75.0774,10127.0
2021-10-11 12:50:00,84.93,84.93,84.79,84.81,17525.0,75.0597,75.0597,74.9359,74.9536,17525.0
2021-10-11 12:55:00,84.8,84.83,84.75,84.79,9243.0,74.9448,74.9713,74.9006,74.9359,9243.0
2021-10-11 13:00:00,84.79,84.79,84.62,84.65,18793.0,74.9359,74.9359,74.7857,74.8122,18793.0
2021-10-11 13:05:00,84.66,84.67,84.55,84.62,21722.0,74.8211,74.8299,74.7238,74.7857,21722.0
2021-10-11 13:10:00,84.67,84.75,84.67,84.74,8990.0,74.8299,74.9006,74.8299,74.8918,8990.0
2021-10-11 13:15:00,84.75,84.78,84.71,84.77,12583.0,74.9006,74.9271,74.8652,74.9183,12583.0
2021-10-11 13:20:00,84.77,84.77,84.64,84.64,13763.0,74.9183,74.9183,74.8034,74.8034,13763.0
2021-10-11 13:25:00,84.64,84.64,84.57,84.62,17049.0,74.8034,74.8034,74.7415,74.7857,17049.0
2021-10-11 13:30:00,84.61,84.62,84.54,84.57,15086.0,74.7769,74.7857,74.715,74.7415,15086.0
2021-10-11 13:35:00,84.58,84.62,84.56,84.61,18842.0,74.7504,74.7857,74.7327,74.7769,18842.0
2021-10-11 13:40:00,84.6,84.6,84.55,84.59,10675.0,74.768,74.768,74.7238,74.7592,10675.0
2021-10-11 13:45:00,84.57,84.57,84.42,84.45,12902.0,74.7415,74.7415,74.6089,74.6355,12902.0
2021-10-11 13:50:00,84.45,84.51,84.39,84.51,10973.0,74.6355,74.6885,74.5824,74.6885,10973.0
2021-10-11 13:55:00,84.52,84.53,84.45,84.47,10042.0,74.6973,74.7062,74.6355,74.6531,10042.0
2021-10-11 14:00:00,84.46,84.56,84.46,84.53,11716.0,74.6443,74.7327,74.6443,74.7062,11716.0
2021-10-11 14:05:00,84.53,84.58,84.51,84.57,13347.0,74.7062,74.7504,74.6885,74.7415,13347.0
2021-10-11 14:10:00,84.57,84.62,84.57,84.62,9127.0,74.7415,74.7857,74.7415,74.7857,9127.0
2021-10-11 14:15:00,84.63,84.63,84.52,84.53,15883.0,74.7945,74.7945,74.6973,74.7062,15883.0
2021-10-11 14:20:00,84.53,84.53,84.42,84.43,13567.0,74.7062,74.7062,74.6089,74.6178,13567.0
2021-10-11 14:25:00,84.41,84.45,84.36,84.45,19303.0,74.6001,74.6355,74.5559,74.6355,19303.0
2021-10-11 14:30:00,84.44,84.53,84.44,84.5,10518.0,74.6266,74.7062,74.6266,74.6796,10518.0
2021-10-11 14:35:00,84.49,84.5,84.42,84.43,5780.0,74.6708,74.6796,74.6089,74.6178,5780.0
2021-10-11 14:40:00,84.44,84.5,84.42,84.49,6370.0,74.6266,74.6796,74.6089,74.6708,6370.0
2021-10-11 14:45:00,84.48,84.55,84.47,84.53,8965.0,74.662,74.7238,74.6531,74.7062,8965.0
2021-10-11 14:50:00,84.52,84.54,84.45,84.5,8634.0,74.6973,74.715,74.6355,74.6796,8634.0
2021-10-11 14:55:00,84.5,84.65,84.48,84.63,33180.0,74.6796,74.8122,74.662,74.7945,33180.0
2021-10-11 15:00:00,84.62,84.65,84.56,84.59,9441.0,74.7857,74.8122,74.7327,74.7592,9441.0
2021-10-11 15:05:00,84.59,84.6,84.46,84.49,17021.0,74.7592,74.768,74.6443,74.6708,17021.0
2021-10-11 15:10:00,84.48,84.54,84.46,84.52,23501.0,74.662,74.715,74.6443,74.6973,23501.0
2021-10-11 15:15:00,84.53,84.53,84.46,84.5,10732.0,74.7062,74.7062,74.6443,74.6796,10732.0
2021-10-11 15:20:00,84.49,84.53,84.46,84.5,15974.0,74.6708,74.7062,74.6443,74.6796,15974.0
2021-10-11 15:25:00,84.52,84.55,84.43,84.43,28582.0,74.6973,74.7238,74.6178,74.6178,28582.0
2021-10-11 15:30:00,84.44,84.49,84.43,84.44,21686.0,74.6266,74.6708,74.6178,74.6266,21686.0
2021-10-11 15:35:00,84.43,84.48,84.41,84.45,17799.0,74.6178,74.662,74.6001,74.6355,17799.0
2021-10-11 15:40:00,84.45,84.47,84.41,84.41,36731.0,74.6355,74.6531,74.6001,74.6001,36731.0
2021-10-11 15:45:00,84.42,84.42,84.35,84.37,23419.0,74.6089,74.6089,74.5471,74.5648,23419.0
2021-10-11 15:50:00,84.38,84.41,84.33,84.39,40285.0,74.5736,74.6001,74.5294,74.5824,40285.0
2021-10-11 15:55:00,84.4,84.4,84.24,84.29,128366.0,74.5913,74.5913,74.4499,74.4941,128366.0
2021-10-12 09:30:00,84.27,84.49,84.11,84.11,111394.0,74.4764,74.6708,74.335,74.335,111394.0
2021-10-12 09:35:00,84.11,84.4,84.1,84.4,13931.0,74.335,74.5913,74.3261,74.5913,13931.0
2021-10-12 09:40:00,84.39,84.46,84.22,84.28,32319.0,74.5824,74.6443,74.4322,74.4852,32319.0
2021-10-12 09:45:00,84.27,84.32,84.12,84.16,28940.0,74.4764,74.5206,74.3438,74.3792,28940.0
2021-10-12 09:50:00,84.19,84.6,84.18,84.52,30751.0,74.4057,74.768,74.3968,74.6973,30751.0
2021-10-12 09:55:00,84.52,84.61,84.39,84.39,12307.0,74.6973,74.7769,74.5824,74.5824,12307.0
2021-10-12 10:00:00,84.41,84.48,84.15,84.15,25118.0,74.6001,74.662,74.3703,74.3703,25118.0
2021-10-12 10:05:00,84.15,84.26,84.1,84.17,16837.0,74.3703,74.4675,74.3261,74.388,16837.0
2021-10-12 10:10:00,84.17,84.25,84.14,84.23,14698.0,74.388,74.4587,74.3615,74.441,14698.0
2021-10-12 10:15:00,84.22,84.34,84.06,84.18,16349.0,74.4322,74.5382,74.2908,74.3968,16349.0
2021-10-12 10:20:00,84.21,84.22,84.06,84.12,16133.0,74.4234,74.4322,74.2908,74.3438,16133.0
2021-10-12 10:25:00,84.1,84.21,84.08,84.2,20402.0,74.3261,74.4234,74.3085,74.4145,20402.0
2021-10-12 10:30:00,84.2,84.22,84.11,84.17,27854.0,74.4145,74.4322,74.335,74.388,27854.0
2021-10-12 10:35:00,84.17,84.26,84.15,84.23,24040.0,74.388,74.4675,74.3703,74.441,24040.0
2021-10-12 10:40:00,84.25,84.31,84.17,84.17,16871.0,74.4587,74.5117,74.388,74.388,16871.0
2021-10-12 10:45:00,84.19,84.24,84.15,84.23,10184.0,74.4057,74.4499,74.3703,74.441,10184.0
2021-10-12 10:50:00,84.22,84.29,84.2,84.23,21605.0,74.4322,74.4941,74.4145,74.441,21605.0
2021-10-12 10:55:00,84.23,84.29,84.17,84.19,11992.0,74.441,74.4941,74.388,74.4057,11992.0
2021-10-12 11:00:00,84.21,84.37,84.21,84.35,23305.0,74.4234,74.5648,74.4234,74.5471,23305.0
2021-10-12 11:05:00,84.34,84.67,84.33,84.56,60828.0,74.5382,74.8299,74.5294,74.7327,60828.0
2021-10-12 11:10:00,84.55,84.63,84.46,84.48,36440.0,74.7238,74.7945,74.6443,74.662,36440.0
2021-10-12 11:15:00,84.46,84.46,84.36,84.36,9799.0,74.6443,74.6443,74.5559,74.5559,9799.0
2021-10-12 11:20:00,84.35,84.43,84.33,84.43,6508.0,74.5471,74.6178,74.5294,74.6178,6508.0
2021-10-12 11:25:00,84.43,84.46,84.38,84.46,19962.0,74.6178,74.6443,74.5736,74.6443,19962.0
2021-10-12 11:30:00,84.47,84.52,84.42,84.42,13669.0,74.6531,74.6973,74.6089,74.6089,13669.0
2021-10-12 11:35:00,84.39,84.39,84.32,84.32,6824.0,74.5824,74.5824,74.5206,74.5206,6824.0
2021-10-12 11:40:00,84.32,84.34,84.28,84.33,12722.0,74.5206,74.5382,74.4852,74.5294,12722.0
2021-10-12 11:45:00,84.32,84.33,84.23,84.31,14769.0,74.5206,74.5294,74.441,74.5117,14769.0
2021-10-12 11:50:00,84.33,84.4,84.27,84.31,24734.0,74.5294,74.5913,74.4764,74.5117,24734.0
2021-10-12 11:55:00,84.31,84.34,84.29,84.34,10899.0,74.5117,74.5382,74.4941,74.5382,10899.0
2021-10-12 12:00:00,84.33,84.46,84.32,84.44,18696.0,74.5294,74.6443,74.5206,74.6266,18696.0
2021-10-12 12:05:00,84.44,84.47,84.42,84.46,10431.0,74.6266,74.6531,74.6089,74.6443,10431.0
2021-10-12 12:10:00,84.45,84.54,84.45,84.53,23409.0,74.6355,74.715,74.6355,74.7062,23409.0
2021-10-12 12:15:00,84.51,84.52,84.41,84.41,6985.0,74.6885,74.6973,74.6001,74.6001,6985.0
2021-10-12 12:20:00,84.41,84.47,84.4,84.46,7682.0,74.6001,74.6531,74.5913,74.6443,7682.0
2021-10-12 12:25:00,84.45,84.46,84.36,84.37,7760.0,74.6355,74.6443,74.5559,74.5648,7760.0
2021-10-12 12:30:00,84.39,84.42,84.23,84.23,31005.0,74.5824,74.6089,74.441,74.441,31005.0
2021-10-12 12:35:00,84.23,84.25,84.15,84.23,10762.0,74.441,74.4587,74.3703,74.441,10762.0
2021-10-12 12:40:00,84.24,84.25,84.22,84.23,7244.0,74.4499,74.4587,74.4322,74.441,7244.0
2021-10-12 12:45:00,84.22,84.22,84.15,84.17,10061.0,74.4322,74.4322,74.3703,74.388,10061.0
2021-10-12 12:50:00,84.17,84.26,84.15,84.19,26192.0,74.388,74.4675,74.3703,74.4057,26192.0
2021-10-12 12:55:00,84.18,84.21,84.14,84.2,17129.0,74.3968,74.4234,74.3615,74.4145,17129.0
2021-10-12 13:00:00,84.2,84.21,84.17,84.2,10247.0,74.4145,74.4234,74.388,74.4145,10247.0
2021-10-12 13:05:00,84.21,84.22,84.15,84.18,11611.0,74.4234,74.4322,74.3703,74.3968,11611.0
2021-10-12 13:10:00,84.18,84.24,84.18,84.22,9498.0,74.3968,74.4499,74.3968,74.4322,9498.0
2021-10-12 13:15:00,84.21,84.23,84.2,84.22,3289.0,74.4234,74.441,74.4145,74.4322,3289.0
2021-10-12 13:20:00,84.21,84.21,84.09,84.09,14854.0,74.4234,74.4234,74.3173,74.3173,14854.0
2021-10-12 13:25:00,84.09,84.17,84.09,84.14,9136.0,74.3173,74.388,74.3173,74.3615,9136.0
2021-10-12 13:30:00,84.15,84.16,84.11,84.14,6426.0,74.3703,74.3792,74.335,74.3615,6426.0
2021-10-12 13:35:00,84.14,84.17,84.11,84.16,6967.0,74.3615,74.388,74.335,74.3792,6967.0
2021-10-12 13:40:00,84.16,84.2,84.15,84.18,3582.0,74.3792,74.4145,74.3703,74.3968,3582.0
2021-10-12 13:45:00,84.19,84.24,84.18,84.23,12546.0,74.4057,74.4499,74.3968,74.441,12546.0
2021-10-12 13:50:00,84.24,84.29,84.12,84.13,15713.0,74.4499,74.4941,74.3438,74.3526,15713.0
2021-10-12 13:55:00,84.14,84.16,84.11,84.12,7108.0,74.3615,74.3792,74.335,74.3438,7108.0
2021-10-12 14:00:00,84.11,84.13,84.09,84.11,11698.0,74.335,74.3526,74.3173,74.335,11698.0
2021-10-12 14:05:00,84.1,84.12,84.07,84.1,27750.0,74.3261,74.3438,74.2996,74.3261,27750.0
2021-10-12 14:10:00,84.11,84.14,84.07,84.08,18319.0,74.335,74.3615,74.2996,74.3085,18319.0
2021-10-12 14:15:00,84.07,84.2,84.06,84.12,45926.0,74.2996,74.4145,74.2908,74.3438,45926.0
2021-10-12 14:20:00,84.12,84.17,84.07,84.15,17173.0,74.3438,74.388,74.2996,74.3703,17173.0
2021-10-12 14:25:00,84.15,84.25,84.15,84.17,13448.0,74.3703,74.4587,74.3703,74.388,13448.0
2021-10-12 14:30:00,84.18,84.2,84.15,84.18,8304.0,74.3968,74.4145,74.3703,74.3968,8304.0
2021-10-12 14:35:00,84.19,84.22,84.1,84.11,12049.0,74.4057,74.4322,74.3261,74.335,12049.0
2021-10-12 14:40:00,84.12,84.16,84.1,84.11,8091.0,74.3438,74.3792,74.3261,74.335,8091.0
2021-10-12 14:45:00,84.12,84.13,84.05,84.13,12984.0,74.3438,74.3526,74.2819,74.3526,12984.0
2021-10-12 14:50:00,84.12,84.15,84.09,84.15,23012.0,74.3438,74.3703,74.3173,74.3703,23012.0
2021-10-12 14:55:00,84.16,84.17,83.96,83.97,50233.0,74.3792,74.388,74.2024,74.2112,50233.0
2021-10-12 15:00:00,83.97,84.0,83.87,83.88,40945.0,74.2112,74.2378,74.1229,74.1317,40945.0
2021-10-12 15:05:00,83.88,83.89,83.8,83.85,56409.0,74.1317,74.1405,74.061,74.1052,56409.0
2021-10-12 15:10:00,83.86,83.93,83.86,83.9,9080.0,74.114,74.1759,74.114,74.1494,9080.0
2021-10-12 15:15:00,83.89,83.89,83.79,83.83,29806.0,74.1405,74.1405,74.0522,74.0875,29806.0
2021-10-12 15:20:00,83.83,83.9,83.74,83.9,22217.0,74.0875,74.1494,74.008,74.1494,22217.0
2021-10-12 15:25:00,83.88,83.89,83.84,83.88,10381.0,74.1317,74.1405,74.0964,74.1317,10381.0
2021-10-12 15:30:00,83.87,83.89,83.81,83.86,31451.0,74.1229,74.1405,74.0698,74.114,31451.0
2021-10-12 15:35:00,83.86,83.87,83.77,83.79,21133.0,74.114,74.1229,74.0345,74.0522,21133.0
2021-10-12 15:40:00,83.79,83.8,83.56,83.59,51874.0,74.0522,74.061,73.8489,73.8754,51874.0
2021-10-12 15:45:00,83.59,83.64,83.56,83.62,52213.0,73.8754,73.9196,73.8489,73.9019,52213.0
2021-10-12 15:50:00,83.63,83.69,83.57,83.67,67701.0,73.9108,73.9638,73.8577,73.9461,67701.0
2021-10-12 15:55:00,83.68,83.86,83.68,83.79,159427.0,73.9549,74.114,73.9549,74.0522,159427.0
2021-10-13 09:30:00,83.58,83.61,83.02,83.07,72920.0,73.8666,73.8931,73.3717,73.4158,72920.0
2021-10-13 09:35:00,83.03,83.13,82.93,83.0,57630.0,73.3805,73.4689,73.2921,73.354,57630.0
2021-10-13 09:40:00,83.06,83.13,83.0,83.02,51050.0,73.407,73.4689,73.354,73.3717,51050.0
2021-10-13 09:45:00,83.02,83.1,82.75,82.78,74436.0,73.3717,73.4424,73.133,73.1595,74436.0
2021-10-13 09:50:00,82.76,82.86,82.5,82.51,71477.0,73.1419,73.2302,72.9121,72.9209,71477.0
2021-10-13 09:55:00,82.51,82.63,82.43,82.6,50449.0,72.9209,73.027,72.8502,73.0005,50449.0
2021-10-13 10:00:00,82.56,82.56,82.38,82.44,36628.0,72.9651,72.9651,72.806,72.8591,36628.0
2021-10-13 10:05:00,82.43,82.58,82.41,82.47,20831.0,72.8502,72.9828,72.8325,72.8856,20831.0
2021-10-13 10:10:00,82.47,82.52,82.2,82.33,70689.0,72.8856,72.9298,72.6469,72.7618,70689.0
2021-10-13 10:15:00,82.32,82.39,82.23,82.36,40898.0,72.753,72.8149,72.6735,72.7884,40898.0
2021-10-13 10:20:00,82.36,82.45,82.21,82.43,39537.0,72.7884,72.8679,72.6558,72.8502,39537.0
2021-10-13 10:25:00,82.44,82.59,82.4,82.46,22878.0,72.8591,72.9916,72.8237,72.8767,22878.0
2021-10-13 10:30:00,82.44,82.71,82.44,82.7,18945.0,72.8591,73.0977,72.8591,73.0888,18945.0
2021-10-13 10:35:00,82.71,82.84,82.55,82.57,64449.0,73.0977,73.2126,72.9563,72.9739,64449.0
2021-10-13 10:40:00,82.55,82.6,82.52,82.56,31164.0,72.9563,73.0005,72.9298,72.9651,31164.0
2021-10-13 10:45:00,82.57,82.58,82.35,82.4,53132.0,72.9739,72.9828,72.7795,72.8237,53132.0
2021-10-13 10:50:00,82.4,82.43,82.26,82.31,138993.0,72.8237,72.8502,72.7,72.7442,138993.0
2021-10-13 10:55:00,82.31,82.46,82.22,82.43,174579.0,72.7442,72.8767,72.6646,72.8502,174579.0
2021-10-13 11:00:00,82.44,82.44,82.34,82.4,28855.0,72.8591,72.8591,72.7707,72.8237,28855.0
2021-10-13 11:05:00,82.42,82.42,82.28,82.33,105867.0,72.8414,72.8414,72.7177,72.7618,105867.0
2021-10-13 11:10:00,82.34,82.43,82.3,82.43,17765.0,72.7707,72.8502,72.7353,72.8502,17765.0
2021-10-13 11:15:00,82.42,82.52,82.41,82.52,31156.0,72.8414,72.9298,72.8325,72.9298,31156.0
2021-10-13 11:20:00,82.52,82.61,82.37,82.56,85084.0,72.9298,73.0093,72.7972,72.9651,85084.0
2021-10-13 11:25:00,82.56,82.62,82.52,82.61,21155.0,72.9651,73.0181,72.9298,73.0093,21155.0
2021-10-13 11:30:00,82.62,82.77,82.6,82.76,18630.0,73.0181,73.1507,73.0005,73.1419,18630.0
2021-10-13 11:35:00,82.77,82.94,82.76,82.94,18708.0,73.1507,73.3009,73.1419,73.3009,18708.0
2021-10-13 11:40:00,82.94,83.09,82.94,83.06,28329.0,73.3009,73.4335,73.3009,73.407,28329.0
2021-10-13 11:45:00,83.06,83.29,83.06,83.21,47542.0,73.407,73.6103,73.407,73.5396,47542.0
2021-10-13 11:50:00,83.2,83.21,83.16,83.18,19933.0,73.5307,73.5396,73.4954,73.5131,19933.0
2021-10-13 11:55:00,83.19,83.24,83.17,83.21,9232.0,73.5219,73.5661,73.5042,73.5396,9232.0
2021-10-13 12:00:00,83.21,83.21,83.12,83.17,16172.0,73.5396,73.5396,73.46,73.5042,16172.0
2021-10-13 12:05:00,83.18,83.25,83.18,83.23,6757.0,73.5131,73.5749,73.5131,73.5572,6757.0
2021-10-13 12:10:00,83.22,83.24,83.17,83.2,12206.0,73.5484,73.5661,73.5042,73.5307,12206.0
2021-10-13 12:15:00,83.2,83.24,83.15,83.17,14432.0,73.5307,73.5661,73.4865,73.5042,14432.0
2021-10-13 12:20:00,83.16,83.19,83.12,83.19,18333.0,73.4954,73.5219,73.46,73.5219,18333.0
2021-10-13 12:25:00,83.19,83.21,83.16,83.2,9515.0,73.5219,73.5396,73.4954,73.5307,9515.0
2021-10-13 12:30:00,83.19,83.19,83.1,83.13,10080.0,73.5219,73.5219,73.4424,73.4689,10080.0
2021-10-13 12:35:00,83.13,83.21,83.12,83.21,13900.0,73.4689,73.5396,73.46,73.5396,13900.0
2021-10-13 12:40:00,83.22,83.3,83.21,83.28,15548.0,73.5484,73.6191,73.5396,73.6014,15548.0
2021-10-13 12:45:00,83.27,83.28,83.17,83.18,14022.0,73.5926,73.6014,73.5042,73.5131,14022.0
2021-10-13 12:50:00,83.18,83.19,83.09,83.14,15335.0,73.5131,73.5219,73.4335,73.4777,15335.0
2021-10-13 12:55:00,83.14,83.18,83.12,83.15,10271.0,73.4777,73.5131,73.46,73.4865,10271.0
2021-10-13 13:00:00,83.16,83.21,83.12,83.19,16607.0,73.4954,73.5396,73.46,73.5219,16607.0
2021-10-13 13:05:00,83.19,83.21,83.12,83.15,12113.0,73.5219,73.5396,73.46,73.4865,12113.0
2021-10-13 13:10:00,83.15,83.18,83.12,83.18,15057.0,73.4865,73.5131,73.46,73.5131,15057.0
2021-10-13 13:15:00,83.17,83.17,83.1,83.14,18469.0,73.5042,73.5042,73.4424,73.4777,18469.0
2021-10-13 13:20:00,83.15,83.21,83.14,83.2,27123.0,73.4865,73.5396,73.4777,73.5307,27123.0
2021-10-13 13:25:00,83.19,83.24,83.16,83.22,22025.0,73.5219,73.5661,73.4954,73.5484,22025.0
2021-10-13 13:30:00,83.21,83.29,83.21,83.25,22070.0,73.5396,73.6103,73.5396,73.5749,22070.0
2021-10-13 13:35:00,83.24,83.31,83.24,83.29,13482.0,73.5661,73.6279,73.5661,73.6103,13482.0
2021-10-13 13:40:00,83.29,83.29,83.23,83.28,19754.0,73.6103,73.6103,73.5572,73.6014,19754.0
2021-10-13 13:45:00,83.28,83.3,83.22,83.22,28897.0,73.6014,73.6191,73.5484,73.5484,28897.0
2021-10-13 13:50:00,83.21,83.3,83.21,83.28,14996.0,73.5396,73.6191,73.5396,73.6014,14996.0
2021-10-13 13:55:00,83.28,83.29,83.24,83.26,10191.0,73.6014,73.6103,73.5661,73.5838,10191.0
2021-10-13 14:00:00,83.27,83.45,83.23,83.26,35687.0,73.5926,73.7517,73.5572,73.5838,35687.0
2021-10-13 14:05:00,83.27,83.28,83.13,83.21,19255.0,73.5926,73.6014,73.4689,73.5396,19255.0
2021-10-13 14:10:00,83.21,83.35,83.18,83.35,13007.0,73.5396,73.6633,73.5131,73.6633,13007.0
2021-10-13 14:15:00,83.35,83.35,83.25,83.28,18654.0,73.6633,73.6633,73.5749,73.6014,18654.0
2021-10-13 14:20:00,83.29,83.35,83.28,83.3,15802.0,73.6103,73.6633,73.6014,73.6191,15802.0
2021-10-13 14:25:00,83.3,83.3,83.2,83.26,32685.0,73.6191,73.6191,73.5307,73.5838,32685.0
2021-10-13 14:30:00,83.26,83.28,83.17,83.22,16653.0,73.5838,73.6014,73.5042,73.5484,16653.0
2021-10-13 14:35:00,83.23,83.28,83.18,83.18,15100.0,73.5572,73.6014,73.5131,73.5131,15100.0
2021-10-13 14:40:00,83.19,83.2,83.1,83.14,22802.0,73.5219,73.5307,73.4424,73.4777,22802.0
2021-10-13 14:45:00,83.15,83.17,83.12,83.17,30675.0,73.4865,73.5042,73.46,73.5042,30675.0
2021-10-13 14:50:00,83.17,83.28,83.16,83.27,17929.0,73.5042,73.6014,73.4954,73.5926,17929.0
2021-10-13 14:55:00,83.28,83.29,83.22,83.23,17525.0,73.6014,73.6103,73.5484,73.5572,17525.0
2021-10-13 15:00:00,83.23,83.24,83.05,83.11,57162.0,73.5572,73.5661,73.3982,73.4512,57162.0
2021-10-13 15:05:00,83.1,83.29,83.06,83.28,17744.0,73.4424,73.6103,73.407,73.6014,17744.0
2021-10-13 15:10:00,83.28,83.32,83.24,83.3,18768.0,73.6014,73.6368,73.5661,73.6191,18768.0
2021-10-13 15:15:00,83.29,83.31,83.24,83.26,25518.0,73.6103,73.6279,73.5661,73.5838,25518.0
2021-10-13 15:20:00,83.26,83.27,83.21,83.22,19310.0,73.5838,73.5926,73.5396,73.5484,19310.0
2021-10-13 15:25:00,83.21,83.25,83.19,83.2,24173.0,73.5396,73.5749,73.5219,73.5307,24173.0
2021-10-13 15:30:00,83.2,83.24,83.14,83.22,26989.0,73.5307,73.5661,73.4777,73.5484,26989.0
2021-10-13 15:35:00,83.21,83.3,83.2,83.22,33510.0,73.5396,73.6191,73.5307,73.5484,33510.0
2021-10-13 15:40:00,83.2,83.25,83.17,83.2,29312.0,73.5307,73.5749,73.5042,73.5307,29312.0
2021-10-13 15:45:00,83.2,83.3,83.18,83.28,53973.0,73.5307,73.6191,73.5131,73.6014,53973.0
2021-10-13 15:50:00,83.29,83.35,83.25,83.32,69197.0,73.6103,73.6633,73.5749,73.6368,69197.0
2021-10-13 15:55:00,83.33,83.33,83.11,83.14,257316.0,73.6456,73.6456,73.4512,73.4777,257316.0
2021-10-14 09:30:00,84.34,85.1,84.31,84.69,244308.0,74.5382,75.2099,74.5117,74.8476,244308.0
2021-10-14 09:35:00,84.69,84.85,84.46,84.55,106131.0,74.8476,74.989,74.6443,74.7238,106131.0
2021-10-14 09:40:00,84.55,84.67,84.03,84.05,134908.0,74.7238,74.8299,74.2643,74.2819,134908.0
2021-10-14 09:45:00,84.06,84.27,83.91,84.08,51082.0,74.2908,74.4764,74.1582,74.3085,51082.0
2021-10-14 09:50:00,84.04,84.05,83.37,83.39,85182.0,74.2731,74.2819,73.681,73.6986,85182.0
2021-10-14 09:55:00,83.41,83.42,82.92,83.09,116249.0,73.7163,73.7252,73.2833,73.4335,116249.0
2021-10-14 10:00:00,83.08,83.52,83.07,83.49,141979.0,73.4247,73.8135,73.4158,73.787,141979.0
2021-10-14 10:05:00,83.49,83.56,83.24,83.36,89651.0,73.787,73.8489,73.5661,73.6721,89651.0
2021-10-14 10:10:00,83.38,83.88,83.3,83.87,77060.0,73.6898,74.1317,73.6191,74.1229,77060.0
2021-10-14 10:15:00,83.89,84.05,83.68,84.03,90162.0,74.1405,74.2819,73.9549,74.2643,90162.0
2021-10-14 10:20:00,84.08,84.55,84.05,84.53,89092.0,74.3085,74.7238,74.2819,74.7062,89092.0
2021-10-14 10:25:00,84.53,84.95,84.4,84.51,125653.0,74.7062,75.0774,74.5913,74.6885,125653.0
2021-10-14 10:30:00,84.53,84.77,84.46,84.66,146606.0,74.7062,74.9183,74.6443,74.8211,146606.0
2021-10-14 10:35:00,84.66,84.88,84.58,84.68,102620.0,74.8211,75.0155,74.7504,74.8387,102620.0
2021-10-14 10:40:00,84.69,84.87,84.67,84.71,68996.0,74.8476,75.0066,74.8299,74.8652,68996.0
2021-10-14 10:45:00,84.72,84.74,84.5,84.67,67516.0,74.8741,74.8918,74.6796,74.8299,67516.0
2021-10-14 10:50:00,84.68,84.84,84.63,84.82,40020.0,74.8387,74.9801,74.7945,74.9625,40020.0
2021-10-14 10:55:00,84.84,85.1,84.84,85.05,83259.0,74.9801,75.2099,74.9801,75.1657,83259.0
2021-10-14 11:00:00,85.04,85.06,84.78,84.78,54771.0,75.1569,75.1746,74.9271,74.9271,54771.0
2021-10-14 11:05:00,84.78,85.05,84.75,85.01,56675.0,74.9271,75.1657,74.9006,75.1304,56675.0
2021-10-14 11:10:00,85.01,85.01,84.89,84.91,43282.0,75.1304,75.1304,75.0243,75.042,43282.0
2021-10-14 11:15:00,84.92,85.0,84.88,84.91,39600.0,75.0508,75.1215,75.0155,75.042,39600.0
2021-10-14 11:20:00,84.91,85.08,84.9,84.99,54623.0,75.042,75.1922,75.0332,75.1127,54623.0
2021-10-14 11:25:00,84.98,85.22,84.98,85.13,76862.0,75.1039,75.316,75.1039,75.2364,76862.0
2021-10-14 11:30:00,85.12,85.14,84.96,85.03,41096.0,75.2276,75.2453,75.0862,75.1481,41096.0
2021-10-14 11:35:00,85.02,85.07,84.93,84.99,50913.0,75.1392,75.1834,75.0597,75.1127,50913.0
2021-10-14 11:40:00,85.01,85.04,84.92,84.98,28319.0,75.1304,75.1569,75.0508,75.1039,28319.0
2021-10-14 11:45:00,84.98,85.05,84.92,84.95,35513.0,75.1039,75.1657,75.0508,75.0774,35513.0
2021-10-14 11:50:00,84.94,84.95,84.8,84.8,37271.0,75.0685,75.0774,74.9448,74.9448,37271.0
2021-10-14 11:55:00,84.81,84.96,84.8,84.94,23318.0,74.9536,75.0862,74.9448,75.0685,23318.0
2021-10-14 12:00:00,84.93,85.01,84.91,84.95,29643.0,75.0597,75.1304,75.042,75.0774,29643.0
2021-10-14 12:05:00,84.95,85.01,84.89,84.91,41704.0,75.0774,75.1304,75.0243,75.042,41704.0
2021-10-14 12:10:00,84.92,84.96,84.87,84.95,29317.0,75.0508,75.0862,75.0066,75.0774,29317.0
2021-10-14 12:15:00,84.95,84.98,84.91,84.95,34925.0,75.0774,75.1039,75.042,75.0774,34925.0
2021-10-14 12:20:00,84.95,85.01,84.94,84.94,27104.0,75.0774,75.1304,75.0685,75.0685,27104.0
2021-10-14 12:25:00,84.94,84.97,84.87,84.92,26431.0,75.0685,75.095,75.0066,75.0508,26431.0
2021-10-14 12:30:00,84.91,84.91,84.84,84.86,30957.0,75.042,75.042,74.9801,74.9978,30957.0
2021-10-14 12:35:00,84.87,85.02,84.86,85.02,35609.0,75.0066,75.1392,74.9978,75.1392,35609.0
2021-10-14 12:40:00,85.01,85.02,84.87,84.88,27502.0,75.1304,75.1392,75.0066,75.0155,27502.0
2021-10-14 12:45:00,84.88,84.88,84.78,84.8,23053.0,75.0155,75.0155,74.9271,74.9448,23053.0
2021-10-14 12:50:00,84.8,84.92,84.79,84.9,31014.0,74.9448,75.0508,74.9359,75.0332,31014.0
2021-10-14 12:55:00,84.9,85.01,84.9,85.01,41164.0,75.0332,75.1304,75.0332,75.1304,41164.0
2021-10-14 13:00:00,85.02,85.11,84.94,84.95,41228.0,75.1392,75.2188,75.0685,75.0774,41228.0
2021-10-14 13:05:00,84.94,85.04,84.92,85.0,42650.0,75.0685,75.1569,75.0508,75.1215,42650.0
2021-10-14 13:10:00,85.0,85.04,84.96,85.01,35609.0,75.1215,75.1569,75.0862,75.1304,35609.0
2021-10-14 13:15:00,85.01,85.03,84.96,85.02,40497.0,75.1304,75.1481,75.0862,75.1392,40497.0
2021-10-14 13:20:00,85.02,85.15,85.01,85.14,27496.0,75.1392,75.2541,75.1304,75.2453,27496.0
2021-10-14 13:25:00,85.14,85.23,85.1,85.19,38481.0,75.2453,75.3248,75.2099,75.2895,38481.0
2021-10-14 13:30:00,85.2,85.32,85.19,85.27,59415.0,75.2983,75.4044,75.2895,75.3602,59415.0
2021-10-14 13:35:00,85.27,85.39,85.27,85.27,48171.0,75.3602,75.4662,75.3602,75.3602,48171.0
2021-10-14 13:40:00,85.27,85.36,85.27,85.36,24765.0,75.3602,75.4397,75.3602,75.4397,24765.0
2021-10-14 13:45:00,85.36,85.39,85.31,85.32,31761.0,75.4397,75.4662,75.3955,75.4044,31761.0
2021-10-14 13:50:00,85.33,85.36,85.29,85.36,32881.0,75.4132,75.4397,75.3778,75.4397,32881.0
2021-10-14 13:55:00,85.35,85.37,85.3,85.31,29917.0,75.4309,75.4485,75.3867,75.3955,29917.0
2021-10-14 14:00:00,85.3,85.33,85.28,85.29,27037.0,75.3867,75.4132,75.369,75.3778,27037.0
2021-10-14 14:05:00,85.3,85.45,85.29,85.38,47202.0,75.3867,75.5192,75.3778,75.4574,47202.0
2021-10-14 14:10:00,85.38,85.39,85.31,85.31,39649.0,75.4574,75.4662,75.3955,75.3955,39649.0
2021-10-14 14:15:00,85.3,85.3,85.19,85.21,46633.0,75.3867,75.3867,75.2895,75.3071,46633.0
2021-10-14 14:20:00,85.21,85.22,85.16,85.21,25687.0,75.3071,75.316,75.2629,75.3071,25687.0
2021-10-14 14:25:00,85.2,85.26,85.19,85.23,27805.0,75.2983,75.3513,75.2895,75.3248,27805.0
2021-10-14 14:30:00,85.23,85.24,85.16,85.18,30112.0,75.3248,75.3336,75.2629,75.2806,30112.0
2021-10-14 14:35:00,85.19,85.2,85.09,85.11,34395.0,75.2895,75.2983,75.2011,75.2188,34395.0
2021-10-14 14:40:00,85.12,85.13,85.0,85.07,57687.0,75.2276,75.2364,75.1215,75.1834,57687.0
2021-10-14 14:45:00,85.07,85.08,85.01,85.01,34194.0,75.1834,75.1922,75.1304,75.1304,34194.0
2021-10-14 14:50:00,85.02,85.08,84.99,85.05,27613.0,75.1392,75.1922,75.1127,75.1657,27613.0
2021-10-14 14:55:00,85.04,85.12,85.04,85.09,26734.0,75.1569,75.2276,75.1569,75.2011,26734.0
2021-10-14 15:00:00,85.09,85.1,85.02,85.04,38044.0,75.2011,75.2099,75.1392,75.1569,38044.0
2021-10-14 15:05:00,85.04,85.07,84.82,84.84,69530.0,75.1569,75.1834,74.9625,74.9801,69530.0
2021-10-14 15:10:00,84.84,84.85,84.78,84.79,63277.0,74.9801,74.989,74.9271,74.9359,63277.0
2021-10-14 15:15:00,84.79,84.83,84.68,84.69,67007.0,74.9359,74.9713,74.8387,74.8476,67007.0
2021-10-14 15:20:00,84.7,84.75,84.69,84.75,64492.0,74.8564,74.9006,74.8476,74.9006,64492.0
2021-10-14 15:25:00,84.75,84.77,84.68,84.71,51851.0,74.9006,74.9183,74.8387,74.8652,51851.0
2021-10-14 15:30:00,84.7,84.73,84.48,84.59,78723.0,74.8564,74.8829,74.662,74.7592,78723.0
2021-10-14 15:35:00,84.59,84.62,84.43,84.44,104811.0,74.7592,74.7857,74.6178,74.6266,104811.0
2021-10-14 15:40:00,84.44,84.69,84.4,84.69,129674.0,74.6266,74.8476,74.5913,74.8476,129674.0
2021-10-14 15:45:00,84.7,84.7,84.49,84.51,179394.0,74.8564,74.8564,74.6708,74.6885,179394.0
2021-10-14 15:50:00,84.51,84.64,84.47,84.63,134752.0,74.6885,74.8034,74.6531,74.7945,134752.0
2021-10-14 15:55:00,84.63,84.63,84.5,84.56,327086.0,74.7945,74.7945,74.6796,74.7327,327086.0
2021-10-15 09:30:00,85.03,85.37,84.94,85.15,248901.0,75.1481,75.4485,75.0685,75.2541,248901.0
2021-10-15 09:35:00,85.17,85.4,85.05,85.16,39966.0,75.2718,75.4751,75.1657,75.2629,39966.0
2021-10-15 09:40:00,85.17,85.3,84.97,85.28,30168.0,75.2718,75.3867,75.095,75.369,30168.0
2021-10-15 09:45:00,85.31,85.62,85.31,85.57,65470.0,75.3955,75.6695,75.3955,75.6253,65470.0
2021-10-15 09:50:00,85.58,85.7,85.49,85.51,68669.0,75.6341,75.7402,75.5546,75.5723,68669.0
2021-10-15 09:55:00,85.51,85.75,85.49,85.72,119666.0,75.5723,75.7844,75.5546,75.7579,119666.0
2021-10-15 10:00:00,85.73,85.97,85.69,85.91,72961.0,75.7667,75.9788,75.7314,75.9258,72961.0
2021-10-15 10:05:00,85.9,86.11,85.9,86.08,68971.0,75.9169,76.1025,75.9169,76.076,68971.0
2021-10-15 10:10:00,86.08,86.29,86.04,86.26,96462.0,76.076,76.2616,76.0407,76.2351,96462.0
2021-10-15 10:15:00,86.24,86.29,85.99,86.02,41268.0,76.2174,76.2616,75.9965,76.023,41268.0
2021-10-15 10:20:00,86.0,86.09,85.91,85.93,44944.0,76.0053,76.0849,75.9258,75.9435,44944.0
2021-10-15 10:25:00,85.91,85.95,85.53,85.53,42980.0,75.9258,75.9611,75.5899,75.5899,42980.0
2021-10-15 10:30:00,85.55,85.7,85.51,85.66,43569.0,75.6076,75.7402,75.5723,75.7048,43569.0
2021-10-15 10:35:00,85.65,85.81,85.64,85.77,38599.0,75.696,75.8374,75.6872,75.8021,38599.0
2021-10-15 10:40:00,85.78,85.8,85.58,85.59,42736.0,75.8109,75.8286,75.6341,75.643,42736.0
2021-10-15 10:45:00,85.59,85.64,85.57,85.59,32551.0,75.643,75.6872,75.6253,75.643,32551.0
2021-10-15 10:50:00,85.59,85.59,85.45,85.47,35505.0,75.643,75.643,75.5192,75.5369,35505.0
2021-10-15 10:55:00,85.46,85.55,85.4,85.55,26485.0,75.5281,75.6076,75.4751,75.6076,26485.0
2021-10-15 11:00:00,85.55,85.61,85.5,85.53,27753.0,75.6076,75.6606,75.5634,75.5899,27753.0
2021-10-15 11:05:00,85.55,85.58,85.46,85.56,25278.0,75.6076,75.6341,75.5281,75.6165,25278.0
2021-10-15 11:10:00,85.57,85.65,85.55,85.59,40620.0,75.6253,75.696,75.6076,75.643,40620.0
2021-10-15 11:15:00,85.6,85.6,85.51,85.51,16412.0,75.6518,75.6518,75.5723,75.5723,16412.0
2021-10-15 11:20:00,85.51,85.62,85.47,85.56,31365.0,75.5723,75.6695,75.5369,75.6165,31365.0
2021-10-15 11:25:00,85.57,85.67,85.55,85.67,16728.0,75.6253,75.7137,75.6076,75.7137,16728.0
2021-10-15 11:30:00,85.68,85.72,85.65,85.69,19957.0,75.7225,75.7579,75.696,75.7314,19957.0
2021-10-15 11:35:00,85.68,85.76,85.67,85.76,30907.0,75.7225,75.7932,75.7137,75.7932,30907.0
2021-10-15 11:40:00,85.76,85.84,85.74,85.83,30627.0,75.7932,75.8639,75.7755,75.8551,30627.0
2021-10-15 11:45:00,85.83,85.98,85.83,85.94,33001.0,75.8551,75.9876,75.8551,75.9523,33001.0
2021-10-15 11:50:00,85.94,86.05,85.86,86.04,28405.0,75.9523,76.0495,75.8816,76.0407,28405.0
2021-10-15 11:55:00,86.05,86.08,86.01,86.03,33207.0,76.0495,76.076,76.0142,76.0318,33207.0
2021-10-15 12:00:00,86.03,86.08,86.01,86.01,24353.0,76.0318,76.076,76.0142,76.0142,24353.0
2021-10-15 12:05:00,86.0,86.01,85.87,85.96,26053.0,76.0053,76.0142,75.8904,75.97,26053.0
2021-10-15 12:10:00,85.97,86.0,85.93,85.99,18935.0,75.9788,76.0053,75.9435,75.9965,18935.0
2021-10-15 12:15:00,85.98,86.01,85.92,86.0,23608.0,75.9876,76.0142,75.9346,76.0053,23608.0
2021-10-15 12:20:00,86.0,86.01,85.94,85.99,13575.0,76.0053,76.0142,75.9523,75.9965,13575.0
2021-10-15 12:25:00,85.98,86.01,85.97,85.98,31775.0,75.9876,76.0142,75.9788,75.9876,31775.0
2021-10-15 12:30:00,85.99,86.06,85.97,85.98,33205.0,75.9965,76.0584,75.9788,75.9876,33205.0
2021-10-15 12:35:00,85.97,86.03,85.94,86.0,29976.0,75.9788,76.0318,75.9523,76.0053,29976.0
2021-10-15 12:40:00,86.01,86.02,85.95,86.0,15338.0,76.0142,76.023,75.9611,76.0053,15338.0
2021-10-15 12:45:00,86.01,86.01,85.87,85.89,21955.0,76.0142,76.0142,75.8904,75.9081,21955.0
2021-10-15 12:50:00,85.89,85.93,85.86,85.91,29810.0,75.9081,75.9435,75.8816,75.9258,29810.0
2021-10-15 12:55:00,85.92,85.96,85.9,85.91,19115.0,75.9346,75.97,75.9169,75.9258,19115.0
2021-10-15 13:00:00,85.91,85.98,85.9,85.92,19302.0,75.9258,75.9876,75.9169,75.9346,19302.0
2021-10-15 13:05:00,85.91,85.95,85.9,85.92,17971.0,75.9258,75.9611,75.9169,75.9346,17971.0
2021-10-15 13:10:00,85.91,85.94,85.85,85.86,22770.0,75.9258,75.9523,75.8728,75.8816,22770.0
2021-10-15 13:15:00,85.86,85.88,85.82,85.84,19359.0,75.8816,75.8993,75.8462,75.8639,19359.0
2021-10-15 13:20:00,85.84,85.95,85.83,85.9,29428.0,75.8639,75.9611,75.8551,75.9169,29428.0
2021-10-15 13:25:00,85.9,85.91,85.82,85.87,17587.0,75.9169,75.9258,75.8462,75.8904,17587.0
2021-10-15 13:30:00,85.87,85.95,85.86,85.95,13404.0,75.8904,75.9611,75.8816,75.9611,13404.0
2021-10-15 13:35:00,85.95,85.97,85.92,85.94,19726.0,75.9611,75.9788,75.9346,75.9523,19726.0
2021-10-15 13:40:00,85.94,85.97,85.9,85.97,15770.0,75.9523,75.9788,75.9169,75.9788,15770.0
2021-10-15 13:45:00,85.97,86.01,85.94,85.98,34312.0,75.9788,76.0142,75.9523,75.9876,34312.0
2021-10-15 13:50:00,85.98,85.99,85.94,85.95,27010.0,75.9876,75.9965,75.9523,75.9611,27010.0
2021-10-15 13:55:00,85.94,85.99,85.89,85.9,20042.0,75.9523,75.9965,75.9081,75.9169,20042.0
2021-10-15 14:00:00,85.9,86.1,85.89,86.09,19857.0,75.9169,76.0937,75.9081,76.0849,19857.0
2021-10-15 14:05:00,86.09,86.12,86.02,86.08,30035.0,76.0849,76.1114,76.023,76.076,30035.0
2021-10-15 14:10:00,86.07,86.12,86.07,86.08,21474.0,76.0672,76.1114,76.0672,76.076,21474.0
2021-10-15 14:15:00,86.08,86.09,86.03,86.04,14815.0,76.076,76.0849,76.0318,76.0407,14815.0
2021-10-15 14:20:00,86.05,86.05,85.93,85.99,26975.0,76.0495,76.0495,75.9435,75.9965,26975.0
2021-10-15 14:25:00,85.99,86.02,85.89,85.92,25395.0,75.9965,76.023,75.9081,75.9346,25395.0
2021-10-15 14:30:00,85.94,85.94,85.86,85.87,18610.0,75.9523,75.9523,75.8816,75.8904,18610.0
2021-10-15 14:35:00,85.86,85.89,85.83,85.86,46796.0,75.8816,75.9081,75.8551,75.8816,46796.0
2021-10-15 14:40:00,85.87,85.9,85.85,85.89,17267.0,75.8904,75.9169,75.8728,75.9081,17267.0
2021-10-15 14:45:00,85.88,85.88,85.83,85.86,23819.0,75.8993,75.8993,75.8551,75.8816,23819.0
2021-10-15 14:50:00,85.87,85.88,85.82,85.83,34024.0,75.8904,75.8993,75.8462,75.8551,34024.0
2021-10-15 14:55:00,85.82,85.97,85.82,85.97,32325.0,75.8462,75.9788,75.8462,75.9788,32325.0
2021-10-15 15:00:00,85.96,85.97,85.85,85.85,53431.0,75.97,75.9788,75.8728,75.8728,53431.0
2021-10-15 15:05:00,85.85,85.86,85.78,85.79,36541.0,75.8728,75.8816,75.8109,75.8197,36541.0
2021-10-15 15:10:00,85.8,85.94,85.79,85.92,34166.0,75.8286,75.9523,75.8197,75.9346,34166.0
2021-10-15 15:15:00,85.91,85.95,85.84,85.86,40479.0,75.9258,75.9611,75.8639,75.8816,40479.0
2021-10-15 15:20:00,85.88,85.94,85.87,85.92,28303.0,75.8993,75.9523,75.8904,75.9346,28303.0
2021-10-15 15:25:00,85.92,86.01,85.91,85.96,24286.0,75.9346,76.0142,75.9258,75.97,24286.0
2021-10-15 15:30:00,85.97,85.97,85.81,85.89,42285.0,75.9788,75.9788,75.8374,75.9081,42285.0
2021-10-15 15:35:00,85.89,86.02,85.88,85.93,94483.0,75.9081,76.023,75.8993,75.9435,94483.0
2021-10-15 15:40:00,85.93,86.02,85.93,86.01,68522.0,75.9435,76.023,75.9435,76.0142,68522.0
2021-10-15 15:45:00,86.01,86.01,85.87,85.88,99677.0,76.0142,76.0142,75.8904,75.8993,99677.0
2021-10-15 15:50:00,85.88,85.98,85.86,85.91,161090.0,75.8993,75.9876,75.8816,75.9258,161090.0
2021-10-15 15:55:00,85.91,86.0,85.81,85.83,310888.0,75.9258,76.0053,75.8374,75.8551,310888.0
2021-10-18 09:30:00,85.75,85.75,85.1,85.1,94963.0,75.7844,75.7844,75.2099,75.2099,94963.0
2021-10-18 09:35:00,85.13,85.2,84.85,84.85,35472.0,75.2364,75.2983,74.989,74.989,35472.0
2021-10-18 09:40:00,84.78,84.96,84.68,84.93,44086.0,74.9271,75.0862,74.8387,75.0597,44086.0
2021-10-18 09:45:00,84.96,85.05,84.79,84.82,38247.0,75.0862,75.1657,74.9359,74.9625,38247.0
2021-10-18 09:50:00,84.81,85.12,84.75,85.12,21546.0,74.9536,75.2276,74.9006,75.2276,21546.0
2021-10-18 09:55:00,85.11,85.15,84.98,85.03,28493.0,75.2188,75.2541,75.1039,75.1481,28493.0
2021-10-18 10:00:00,85.07,85.19,84.94,85.11,22832.0,75.1834,75.2895,75.0685,75.2188,22832.0
2021-10-18 10:05:00,85.06,85.15,85.02,85.13,37803.0,75.1746,75.2541,75.1392,75.2364,37803.0
2021-10-18 10:10:00,85.12,85.2,84.98,84.99,40780.0,75.2276,75.2983,75.1039,75.1127,40780.0
2021-10-18 10:15:00,84.97,85.04,84.92,85.04,19530.0,75.095,75.1569,75.0508,75.1569,19530.0
2021-10-18 10:20:00,85.0,85.0,84.86,84.88,31461.0,75.1215,75.1215,74.9978,75.0155,31461.0
2021-10-18 10:25:00,84.86,84.98,84.83,84.98,13580.0,74.9978,75.1039,74.9713,75.1039,13580.0
2021-10-18 10:30:00,85.0,85.16,84.91,85.15,30910.0,75.1215,75.2629,75.042,75.2541,30910.0
2021-10-18 10:35:00,85.16,85.24,85.09,85.19,26728.0,75.2629,75.3336,75.2011,75.2895,26728.0
2021-10-18 10:40:00,85.22,85.35,85.17,85.26,28462.0,75.316,75.4309,75.2718,75.3513,28462.0
2021-10-18 10:45:00,85.25,85.25,85.12,85.17,17257.0,75.3425,75.3425,75.2276,75.2718,17257.0
2021-10-18 10:50:00,85.11,85.12,84.93,84.95,22507.0,75.2188,75.2276,75.0597,75.0774,22507.0
2021-10-18 10:55:00,84.95,85.11,84.94,85.11,32452.0,75.0774,75.2188,75.0685,75.2188,32452.0
2021-10-18 11:00:00,85.12,85.14,84.99,85.06,13998.0,75.2276,75.2453,75.1127,75.1746,13998.0
2021-10-18 11:05:00,85.06,85.13,85.02,85.06,58284.0,75.1746,75.2364,75.1392,75.1746,58284.0
2021-10-18 11:10:00,85.07,85.15,84.99,85.1,18682.0,75.1834,75.2541,75.1127,75.2099,18682.0
2021-10-18 11:15:00,85.11,85.27,85.09,85.26,22901.0,75.2188,75.3602,75.2011,75.3513,22901.0
2021-10-18 11:20:00,85.25,85.34,85.25,85.3,13508.0,75.3425,75.422,75.3425,75.3867,13508.0
2021-10-18 11:25:00,85.29,85.29,85.12,85.12,15717.0,75.3778,75.3778,75.2276,75.2276,15717.0
2021-10-18 11:30:00,85.13,85.19,85.1,85.1,26082.0,75.2364,75.2895,75.2099,75.2099,26082.0
2021-10-18 11:35:00,85.1,85.1,85.02,85.06,19220.0,75.2099,75.2099,75.1392,75.1746,19220.0
2021-10-18 11:40:00,85.06,85.08,85.01,85.03,13870.0,75.1746,75.1922,75.1304,75.1481,13870.0
2021-10-18 11:45:00,85.03,85.08,85.01,85.03,13510.0,75.1481,75.1922,75.1304,75.1481,13510.0
2021-10-18 11:50:00,85.04,85.04,84.94,84.96,33364.0,75.1569,75.1569,75.0685,75.0862,33364.0
2021-10-18 11:55:00,84.96,85.02,84.93,84.97,22585.0,75.0862,75.1392,75.0597,75.095,22585.0
2021-10-18 12:00:00,84.97,85.04,84.96,85.02,16951.0,75.095,75.1569,75.0862,75.1392,16951.0
2021-10-18 12:05:00,85.02,85.08,84.99,85.06,14166.0,75.1392,75.1922,75.1127,75.1746,14166.0
2021-10-18 12:10:00,85.06,85.1,85.01,85.07,22854.0,75.1746,75.2099,75.1304,75.1834,22854.0
2021-10-18 12:15:00,85.06,85.09,85.05,85.06,11851.0,75.1746,75.2011,75.1657,75.1746,11851.0
2021-10-18 12:20:00,85.05,85.08,85.02,85.02,15630.0,75.1657,75.1922,75.1392,75.1392,15630.0
2021-10-18 12:25:00,85.03,85.03,84.92,84.94,22427.0,75.1481,75.1481,75.0508,75.0685,22427.0
2021-10-18 12:30:00,84.93,84.93,84.86,84.9,28295.0,75.0597,75.0597,74.9978,75.0332,28295.0
2021-10-18 12:35:00,84.91,84.92,84.82,84.83,15518.0,75.042,75.0508,74.9625,74.9713,15518.0
2021-10-18 12:40:00,84.83,84.86,84.81,84.81,16278.0,74.9713,74.9978,74.9536,74.9536,16278.0
2021-10-18 12:45:00,84.81,84.82,84.76,84.8,25089.0,74.9536,74.9625,74.9094,74.9448,25089.0
2021-10-18 12:50:00,84.79,84.8,84.7,84.73,29687.0,74.9359,74.9448,74.8564,74.8829,29687.0
2021-10-18 12:55:00,84.73,84.76,84.7,84.7,34420.0,74.8829,74.9094,74.8564,74.8564,34420.0
2021-10-18 13:00:00,84.7,84.76,84.69,84.75,21385.0,74.8564,74.9094,74.8476,74.9006,21385.0
2021-10-18 13:05:00,84.75,84.82,84.74,84.79,25237.0,74.9006,74.9625,74.8918,74.9359,25237.0
2021-10-18 13:10:00,84.79,84.82,84.74,84.77,36119.0,74.9359,74.9625,74.8918,74.9183,36119.0
2021-10-18 13:15:00,84.78,84.78,84.69,84.72,19202.0,74.9271,74.9271,74.8476,74.8741,19202.0
2021-10-18 13:20:00,84.72,84.77,84.66,84.67,32220.0,74.8741,74.9183,74.8211,74.8299,32220.0
2021-10-18 13:25:00,84.66,84.66,84.59,84.6,43966.0,74.8211,74.8211,74.7592,74.768,43966.0
2021-10-18 13:30:00,84.59,84.65,84.59,84.65,30884.0,74.7592,74.8122,74.7592,74.8122,30884.0
2021-10-18 13:35:00,84.64,84.68,84.58,84.65,41481.0,74.8034,74.8387,74.7504,74.8122,41481.0
2021-10-18 13:40:00,84.64,84.66,84.58,84.62,34102.0,74.8034,74.8211,74.7504,74.7857,34102.0
2021-10-18 13:45:00,84.61,84.61,84.5,84.51,38991.0,74.7769,74.7769,74.6796,74.6885,38991.0
2021-10-18 13:50:00,84.51,84.55,84.43,84.48,60682.0,74.6885,74.7238,74.6178,74.662,60682.0
2021-10-18 13:55:00,84.49,84.49,84.4,84.41,42718.0,74.6708,74.6708,74.5913,74.6001,42718.0
2021-10-18 14:00:00,84.42,84.43,84.38,84.4,34071.0,74.6089,74.6178,74.5736,74.5913,34071.0
2021-10-18 14:05:00,84.39,84.39,84.32,84.34,39601.0,74.5824,74.5824,74.5206,74.5382,39601.0
2021-10-18 14:10:00,84.34,84.35,84.26,84.28,55585.0,74.5382,74.5471,74.4675,74.4852,55585.0
2021-10-18 14:15:00,84.28,84.33,84.22,84.22,31987.0,74.4852,74.5294,74.4322,74.4322,31987.0
2021-10-18 14:20:00,84.21,84.22,84.14,84.16,48571.0,74.4234,74.4322,74.3615,74.3792,48571.0
2021-10-18 14:25:00,84.16,84.2,84.11,84.2,52574.0,74.3792,74.4145,74.335,74.4145,52574.0
2021-10-18 14:30:00,84.2,84.33,84.16,84.32,52161.0,74.4145,74.5294,74.3792,74.5206,52161.0
2021-10-18 14:35:00,84.33,84.34,84.24,84.28,41733.0,74.5294,74.5382,74.4499,74.4852,41733.0
2021-10-18 14:40:00,84.28,84.39,84.27,84.34,25927.0,74.4852,74.5824,74.4764,74.5382,25927.0
2021-10-18 14:45:00,84.34,84.39,84.29,84.32,23992.0,74.5382,74.5824,74.4941,74.5206,23992.0
2021-10-18 14:50:00,84.31,84.39,84.3,84.34,22338.0,74.5117,74.5824,74.5029,74.5382,22338.0
2021-10-18 14:55:00,84.34,84.39,84.32,84.34,29105.0,74.5382,74.5824,74.5206,74.5382,29105.0
2021-10-18 15:00:00,84.35,84.38,84.16,84.19,77580.0,74.5471,74.5736,74.3792,74.4057,77580.0
2021-10-18 15:05:00,84.19,84.26,84.17,84.26,28556.0,74.4057,74.4675,74.388,74.4675,28556.0
2021-10-18 15:10:00,84.26,84.37,84.23,84.25,23907.0,74.4675,74.5648,74.441,74.4587,23907.0
2021-10-18 15:15:00,84.25,84.25,84.13,84.18,33226.0,74.4587,74.4587,74.3526,74.3968,33226.0
2021-10-18 15:20:00,84.18,84.22,84.17,84.19,32242.0,74.3968,74.4322,74.388,74.4057,32242.0
2021-10-18 15:25:00,84.19,84.28,84.12,84.26,72998.0,74.4057,74.4852,74.3438,74.4675,72998.0
2021-10-18 15:30:00,84.26,84.39,84.24,84.37,55603.0,74.4675,74.5824,74.4499,74.5648,55603.0
2021-10-18 15:35:00,84.36,84.44,84.36,84.42,55174.0,74.5559,74.6266,74.5559,74.6089,55174.0
2021-10-18 15:40:00,84.41,84.5,84.4,84.45,48737.0,74.6001,74.6796,74.5913,74.6355,48737.0
2021-10-18 15:45:00,84.45,84.54,84.4,84.48,69320.0,74.6355,74.715,74.5913,74.662,69320.0
2021-10-18 15:50:00,84.5,84.59,84.46,84.55,112818.0,74.6796,74.7592,74.6443,74.7238,112818.0
2021-10-18 15:55:00,84.55,84.56,84.39,84.48,270507.0,74.7238,74.7327,74.5824,74.662,270507.0
2021-10-19 09:30:00,84.97,85.31,84.85,85.23,104586.0,75.095,75.3955,74.989,75.3248,104586.0
2021-10-19 09:35:00,85.2,85.24,84.7,84.77,50025.0,75.2983,75.3336,74.8564,74.9183,50025.0
2021-10-19 09:40:00,84.78,84.96,84.76,84.78,32915.0,74.9271,75.0862,74.9094,74.9271,32915.0
2021-10-19 09:45:00,84.79,85.07,84.7,84.88,49468.0,74.9359,75.1834,74.8564,75.0155,49468.0
2021-10-19 09:50:00,84.88,84.98,84.76,84.84,19336.0,75.0155,75.1039,74.9094,74.9801,19336.0
2021-10-19 09:55:00,84.86,85.04,84.84,84.89,40781.0,74.9978,75.1569,74.9801,75.0243,40781.0
2021-10-19 10:00:00,84.89,85.06,84.89,84.95,24320.0,75.0243,75.1746,75.0243,75.0774,24320.0
2021-10-19 10:05:00,84.94,85.1,84.94,85.02,38432.0,75.0685,75.2099,75.0685,75.1392,38432.0
2021-10-19 10:10:00,85.01,85.08,84.87,84.87,17105.0,75.1304,75.1922,75.0066,75.0066,17105.0
2021-10-19 10:15:00,84.86,84.98,84.82,84.93,21921.0,74.9978,75.1039,74.9625,75.0597,21921.0
2021-10-19 10:20:00,84.93,84.93,84.76,84.9,25131.0,75.0597,75.0597,74.9094,75.0332,25131.0
2021-10-19 10:25:00,84.89,84.89,84.76,84.8,31583.0,75.0243,75.0243,74.9094,74.9448,31583.0
2021-10-19 10:30:00,84.8,84.83,84.7,84.71,26166.0,74.9448,74.9713,74.8564,74.8652,26166.0
2021-10-19 10:35:00,84.72,84.8,84.66,84.7,22380.0,74.8741,74.9448,74.8211,74.8564,22380.0
2021-10-19 10:40:00,84.71,84.8,84.68,84.73,22155.0,74.8652,74.9448,74.8387,74.8829,22155.0
2021-10-19 10:45:00,84.74,84.85,84.73,84.85,43502.0,74.8918,74.989,74.8829,74.989,43502.0
2021-10-19 10:50:00,84.86,84.87,84.79,84.81,52564.0,74.9978,75.0066,74.9359,74.9536,52564.0
2021-10-19 10:55:00,84.81,84.89,84.78,84.84,55719.0,74.9536,75.0243,74.9271,74.9801,55719.0
2021-10-19 11:00:00,84.85,84.95,84.82,84.88,28351.0,74.989,75.0774,74.9625,75.0155,28351.0
2021-10-19 11:05:00,84.89,85.03,84.89,85.0,41178.0,75.0243,75.1481,75.0243,75.1215,41178.0
2021-10-19 11:10:00,85.01,85.03,84.95,84.95,15741.0,75.1304,75.1481,75.0774,75.0774,15741.0
2021-10-19 11:15:00,84.95,84.99,84.92,84.99,19378.0,75.0774,75.1127,75.0508,75.1127,19378.0
2021-10-19 11:20:00,84.98,85.02,84.87,84.9,28558.0,75.1039,75.1392,75.0066,75.0332,28558.0
2021-10-19 11:25:00,84.89,84.91,84.86,84.88,10888.0,75.0243,75.042,74.9978,75.0155,10888.0
2021-10-19 11:30:00,84.88,84.88,84.78,84.82,24430.0,75.0155,75.0155,74.9271,74.9625,24430.0
2021-10-19 11:35:00,84.83,84.87,84.79,84.86,15518.0,74.9713,75.0066,74.9359,74.9978,15518.0
2021-10-19 11:40:00,84.86,84.87,84.81,84.83,13999.0,74.9978,75.0066,74.9536,74.9713,13999.0
2021-10-19 11:45:00,84.83,84.83,84.73,84.73,24839.0,74.9713,74.9713,74.8829,74.8829,24839.0
2021-10-19 11:50:00,84.73,84.77,84.67,84.75,22462.0,74.8829,74.9183,74.8299,74.9006,22462.0
2021-10-19 11:55:00,84.75,84.78,84.71,84.75,21713.0,74.9006,74.9271,74.8652,74.9006,21713.0
2021-10-19 12:00:00,84.75,84.76,84.63,84.71,44593.0,74.9006,74.9094,74.7945,74.8652,44593.0
2021-10-19 12:05:00,84.7,84.76,84.64,84.75,22984.0,74.8564,74.9094,74.8034,74.9006,22984.0
2021-10-19 12:10:00,84.75,84.84,84.74,84.83,40275.0,74.9006,74.9801,74.8918,74.9713,40275.0
2021-10-19 12:15:00,84.83,84.9,84.83,84.86,17902.0,74.9713,75.0332,74.9713,74.9978,17902.0
2021-10-19 12:20:00,84.86,84.87,84.68,84.68,16739.0,74.9978,75.0066,74.8387,74.8387,16739.0
2021-10-19 12:25:00,84.68,84.73,84.65,84.72,40271.0,74.8387,74.8829,74.8122,74.8741,40271.0
2021-10-19 12:30:00,84.71,84.76,84.68,84.71,18707.0,74.8652,74.9094,74.8387,74.8652,18707.0
2021-10-19 12:35:00,84.7,84.73,84.68,84.71,19726.0,74.8564,74.8829,74.8387,74.8652,19726.0
2021-10-19 12:40:00,84.71,84.73,84.69,84.73,12357.0,74.8652,74.8829,74.8476,74.8829,12357.0
2021-10-19 12:45:00,84.72,84.77,84.71,84.74,18201.0,74.8741,74.9183,74.8652,74.8918,18201.0
2021-10-19 12:50:00,84.74,84.76,84.71,84.75,30692.0,74.8918,74.9094,74.8652,74.9006,30692.0
2021-10-19 12:55:00,84.75,84.81,84.75,84.78,14400.0,74.9006,74.9536,74.9006,74.9271,14400.0
2021-10-19 13:00:00,84.78,84.81,84.76,84.8,28417.0,74.9271,74.9536,74.9094,74.9448,28417.0
2021-10-19 13:05:00,84.8,84.83,84.79,84.81,27681.0,74.9448,74.9713,74.9359,74.9536,27681.0
2021-10-19 13:10:00,84.81,84.87,84.76,84.87,44769.0,74.9536,75.0066,74.9094,75.0066,44769.0
2021-10-19 13:15:00,84.87,84.89,84.83,84.84,20670.0,75.0066,75.0243,74.9713,74.9801,20670.0
2021-10-19 13:20:00,84.84,84.85,84.76,84.82,21109.0,74.9801,74.989,74.9094,74.9625,21109.0
2021-10-19 13:25:00,84.81,84.82,84.77,84.79,9115.0,74.9536,74.9625,74.9183,74.9359,9115.0
2021-10-19 13:30:00,84.79,84.79,84.68,84.77,26695.0,74.9359,74.9359,74.8387,74.9183,26695.0
2021-10-19 13:35:00,84.77,84.78,84.73,84.73,7018.0,74.9183,74.9271,74.8829,74.8829,7018.0
2021-10-19 13:40:00,84.73,84.74,84.68,84.73,14238.0,74.8829,74.8918,74.8387,74.8829,14238.0
2021-10-19 13:45:00,84.73,84.73,84.7,84.72,21000.0,74.8829,74.8829,74.8564,74.8741,21000.0
2021-10-19 13:50:00,84.72,84.76,84.7,84.75,21113.0,74.8741,74.9094,74.8564,74.9006,21113.0
2021-10-19 13:55:00,84.76,84.76,84.73,84.73,19301.0,74.9094,74.9094,74.8829,74.8829,19301.0
2021-10-19 14:00:00,84.75,84.76,84.66,84.67,24097.0,74.9006,74.9094,74.8211,74.8299,24097.0
2021-10-19 14:05:00,84.67,84.73,84.62,84.72,30550.0,74.8299,74.8829,74.7857,74.8741,30550.0
2021-10-19 14:10:00,84.72,84.74,84.69,84.69,20265.0,74.8741,74.8918,74.8476,74.8476,20265.0
2021-10-19 14:15:00,84.69,84.74,84.67,84.73,17673.0,74.8476,74.8918,74.8299,74.8829,17673.0
2021-10-19 14:20:00,84.72,84.76,84.71,84.75,15394.0,74.8741,74.9094,74.8652,74.9006,15394.0
2021-10-19 14:25:00,84.75,84.88,84.73,84.84,45599.0,74.9006,75.0155,74.8829,74.9801,45599.0
2021-10-19 14:30:00,84.84,84.86,84.76,84.8,17832.0,74.9801,74.9978,74.9094,74.9448,17832.0
2021-10-19 14:35:00,84.8,84.8,84.73,84.75,21100.0,74.9448,74.9448,74.8829,74.9006,21100.0
2021-10-19 14:40:00,84.76,84.76,84.72,84.73,17141.0,74.9094,74.9094,74.8741,74.8829,17141.0
2021-10-19 14:45:00,84.73,84.83,84.71,84.83,17998.0,74.8829,74.9713,74.8652,74.9713,17998.0
2021-10-19 14:50:00,84.83,84.87,84.82,84.84,13561.0,74.9713,75.0066,74.9625,74.9801,13561.0
2021-10-19 14:55:00,84.84,84.85,84.77,84.78,16084.0,74.9801,74.989,74.9183,74.9271,16084.0
2021-10-19 15:00:00,84.77,84.81,84.74,84.81,21301.0,74.9183,74.9536,74.8918,74.9536,21301.0
2021-10-19 15:05:00,84.8,84.85,84.8,84.84,20326.0,74.9448,74.989,74.9448,74.9801,20326.0
2021-10-19 15:10:00,84.85,84.86,84.8,84.86,23821.0,74.989,74.9978,74.9448,74.9978,23821.0
2021-10-19 15:15:00,84.86,85.03,84.86,85.02,45461.0,74.9978,75.1481,74.9978,75.1392,45461.0
2021-10-19 15:20:00,85.02,85.02,84.92,84.93,24494.0,75.1392,75.1392,75.0508,75.0597,24494.0
2021-10-19 15:25:00,84.94,85.03,84.93,85.01,31057.0,75.0685,75.1481,75.0597,75.1304,31057.0
2021-10-19 15:30:00,85.01,85.01,84.92,84.98,31059.0,75.1304,75.1304,75.0508,75.1039,31059.0
2021-10-19 15:35:00,84.98,84.99,84.88,84.9,52599.0,75.1039,75.1127,75.0155,75.0332,52599.0
2021-10-19 15:40:00,84.9,84.93,84.79,84.82,37005.0,75.0332,75.0597,74.9359,74.9625,37005.0
2021-10-19 15:45:00,84.82,84.83,84.76,84.78,40766.0,74.9625,74.9713,74.9094,74.9271,40766.0
2021-10-19 15:50:00,84.77,84.82,84.75,84.81,67994.0,74.9183,74.9625,74.9006,74.9536,67994.0
2021-10-19 15:55:00,84.81,84.89,84.81,84.89,127979.0,74.9536,75.0243,74.9536,75.0243,127979.0
2021-10-20 09:30:00,85.1,85.91,85.0,85.83,157904.0,75.2099,75.9258,75.1215,75.8551,157904.0
2021-10-20 09:35:00,85.84,86.27,85.65,86.24,83552.0,75.8639,76.2439,75.696,76.2174,83552.0
2021-10-20 09:40:00,86.23,86.57,86.21,86.31,84611.0,76.2086,76.5091,76.1909,76.2793,84611.0
2021-10-20 09:45:00,86.3,86.54,86.24,86.34,115870.0,76.2705,76.4826,76.2174,76.3058,115870.0
2021-10-20 09:50:00,86.34,86.73,86.32,86.55,78321.0,76.3058,76.6505,76.2881,76.4914,78321.0
2021-10-20 09:55:00,86.55,86.59,86.19,86.29,78066.0,76.4914,76.5268,76.1732,76.2616,78066.0
2021-10-20 10:00:00,86.3,86.52,86.3,86.49,41395.0,76.2705,76.4649,76.2705,76.4384,41395.0
2021-10-20 10:05:00,86.49,86.59,86.41,86.52,32797.0,76.4384,76.5268,76.3677,76.4649,32797.0
2021-10-20 10:10:00,86.5,86.52,86.1,86.1,31202.0,76.4472,76.4649,76.0937,76.0937,31202.0
2021-10-20 10:15:00,86.09,86.22,86.04,86.21,41943.0,76.0849,76.1998,76.0407,76.1909,41943.0
2021-10-20 10:20:00,86.21,86.25,86.13,86.25,28041.0,76.1909,76.2263,76.1202,76.2263,28041.0
2021-10-20 10:25:00,86.26,86.29,86.13,86.22,36955.0,76.2351,76.2616,76.1202,76.1998,36955.0
2021-10-20 10:30:00,86.21,86.26,86.15,86.26,22238.0,76.1909,76.2351,76.1379,76.2351,22238.0
2021-10-20 10:35:00,86.27,86.37,86.24,86.35,24839.0,76.2439,76.3323,76.2174,76.3146,24839.0
2021-10-20 10:40:00,86.34,86.58,86.33,86.53,28225.0,76.3058,76.5179,76.297,76.4737,28225.0
2021-10-20 10:45:00,86.53,86.6,86.5,86.54,29935.0,76.4737,76.5356,76.4472,76.4826,29935.0
2021-10-20 10:50:00,86.55,86.57,86.51,86.51,22513.0,76.4914,76.5091,76.4561,76.4561,22513.0
2021-10-20 10:55:00,86.51,86.65,86.5,86.62,33692.0,76.4561,76.5798,76.4472,76.5533,33692.0
2021-10-20 11:00:00,86.63,86.69,86.59,86.62,40160.0,76.5621,76.6151,76.5268,76.5533,40160.0
2021-10-20 11:05:00,86.62,86.77,86.62,86.75,38675.0,76.5533,76.6858,76.5533,76.6682,38675.0
2021-10-20 11:10:00,86.75,86.81,86.74,86.79,25428.0,76.6682,76.7212,76.6593,76.7035,25428.0
2021-10-20 11:15:00,86.8,86.83,86.68,86.7,24844.0,76.7123,76.7389,76.6063,76.624,24844.0
2021-10-20 11:20:00,86.69,86.73,86.57,86.59,22481.0,76.6151,76.6505,76.5091,76.5268,22481.0
2021-10-20 11:25:00,86.61,86.68,86.61,86.62,16097.0,76.5444,76.6063,76.5444,76.5533,16097.0
2021-10-20 11:30:00,86.62,86.66,86.56,86.64,22497.0,76.5533,76.5886,76.5002,76.5709,22497.0
2021-10-20 11:35:00,86.64,86.67,86.54,86.57,21756.0,76.5709,76.5975,76.4826,76.5091,21756.0
2021-10-20 11:40:00,86.58,86.61,86.54,86.56,14431.0,76.5179,76.5444,76.4826,76.5002,14431.0
2021-10-20 11:45:00,86.57,86.73,86.57,86.7,21448.0,76.5091,76.6505,76.5091,76.624,21448.0
2021-10-20 11:50:00,86.7,86.71,86.67,86.68,29120.0,76.624,76.6328,76.5975,76.6063,29120.0
2021-10-20 11:55:00,86.69,86.74,86.65,86.7,25712.0,76.6151,76.6593,76.5798,76.624,25712.0
2021-10-20 12:00:00,86.7,86.81,86.68,86.7,40806.0,76.624,76.7212,76.6063,76.624,40806.0
2021-10-20 12:05:00,86.7,86.7,86.6,86.63,28076.0,76.624,76.624,76.5356,76.5621,28076.0
2021-10-20 12:10:00,86.66,86.76,86.65,86.73,15094.0,76.5886,76.677,76.5798,76.6505,15094.0
2021-10-20 12:15:00,86.72,86.8,86.71,86.75,37446.0,76.6416,76.7123,76.6328,76.6682,37446.0
2021-10-20 12:20:00,86.75,86.76,86.7,86.72,21809.0,76.6682,76.677,76.624,76.6416,21809.0
2021-10-20 12:25:00,86.72,86.77,86.71,86.73,33860.0,76.6416,76.6858,76.6328,76.6505,33860.0
2021-10-20 12:30:00,86.73,86.77,86.72,86.74,39110.0,76.6505,76.6858,76.6416,76.6593,39110.0
2021-10-20 12:35:00,86.74,86.78,86.72,86.73,26865.0,76.6593,76.6947,76.6416,76.6505,26865.0
2021-10-20 12:40:00,86.72,86.74,86.7,86.73,23541.0,76.6416,76.6593,76.624,76.6505,23541.0
2021-10-20 12:45:00,86.72,86.73,86.58,86.59,30355.0,76.6416,76.6505,76.5179,76.5268,30355.0
2021-10-20 12:50:00,86.58,86.61,86.54,86.6,39704.0,76.5179,76.5444,76.4826,76.5356,39704.0
2021-10-20 12:55:00,86.6,86.65,86.59,86.62,18435.0,76.5356,76.5798,76.5268,76.5533,18435.0
2021-10-20 13:00:00,86.61,86.62,86.56,86.58,21941.0,76.5444,76.5533,76.5002,76.5179,21941.0
2021-10-20 13:05:00,86.59,86.65,86.59,86.65,19615.0,76.5268,76.5798,76.5268,76.5798,19615.0
2021-10-20 13:10:00,86.64,86.69,86.61,86.67,14739.0,76.5709,76.6151,76.5444,76.5975,14739.0
2021-10-20 13:15:00,86.67,86.71,86.58,86.59,16806.0,76.5975,76.6328,76.5179,76.5268,16806.0
2021-10-20 13:20:00,86.59,86.66,86.53,86.65,26645.0,76.5268,76.5886,76.4737,76.5798,26645.0
2021-10-20 13:25:00,86.66,86.71,86.65,86.69,16078.0,76.5886,76.6328,76.5798,76.6151,16078.0
2021-10-20 13:30:00,86.7,86.7,86.63,86.63,24365.0,76.624,76.624,76.5621,76.5621,24365.0
2021-10-20 13:35:00,86.63,86.68,86.61,86.65,20358.0,76.5621,76.6063,76.5444,76.5798,20358.0
2021-10-20 13:40:00,86.64,86.77,86.64,86.77,16534.0,76.5709,76.6858,76.5709,76.6858,16534.0
2021-10-20 13:45:00,86.77,86.8,86.75,86.79,16873.0,76.6858,76.7123,76.6682,76.7035,16873.0
2021-10-20 13:50:00,86.78,86.79,86.73,86.75,18440.0,76.6947,76.7035,76.6505,76.6682,18440.0
2021-10-20 13:55:00,86.75,86.76,86.68,86.7,15569.0,76.6682,76.677,76.6063,76.624,15569.0
2021-10-20 14:00:00,86.69,86.76,86.68,86.74,35481.0,76.6151,76.677,76.6063,76.6593,35481.0
2021-10-20 14:05:00,86.73,86.73,86.62,86.64,30562.0,76.6505,76.6505,76.5533,76.5709,30562.0
2021-10-20 14:10:00,86.63,86.67,86.61,86.65,21635.0,76.5621,76.5975,76.5444,76.5798,21635.0
2021-10-20 14:15:00,86.66,86.69,86.58,86.59,21177.0,76.5886,76.6151,76.5179,76.5268,21177.0
2021-10-20 14:20:00,86.59,86.63,86.57,86.59,16867.0,76.5268,76.5621,76.5091,76.5268,16867.0
2021-10-20 14:25:00,86.6,86.68,86.6,86.64,17993.0,76.5356,76.6063,76.5356,76.5709,17993.0
2021-10-20 14:30:00,86.64,86.68,86.61,86.66,18400.0,76.5709,76.6063,76.5444,76.5886,18400.0
2021-10-20 14:35:00,86.66,86.67,86.61,86.65,15173.0,76.5886,76.5975,76.5444,76.5798,15173.0
2021-10-20 14:40:00,86.64,86.67,86.62,86.64,14777.0,76.5709,76.5975,76.5533,76.5709,14777.0
2021-10-20 14:45:00,86.64,86.67,86.64,86.65,12480.0,76.5709,76.5975,76.5709,76.5798,12480.0
2021-10-20 14:50:00,86.65,86.69,86.62,86.67,16810.0,76.5798,76.6151,76.5533,76.5975,16810.0
2021-10-20 14:55:00,86.66,86.68,86.63,86.63,18202.0,76.5886,76.6063,76.5621,76.5621,18202.0
2021-10-20 15:00:00,86.64,86.74,86.64,86.7,22494.0,76.5709,76.6593,76.5709,76.624,22494.0
2021-10-20 15:05:00,86.71,86.71,86.63,86.65,20701.0,76.6328,76.6328,76.5621,76.5798,20701.0
2021-10-20 15:10:00,86.64,86.66,86.59,86.65,26659.0,76.5709,76.5886,76.5268,76.5798,26659.0
2021-10-20 15:15:00,86.64,86.64,86.56,86.58,23655.0,76.5709,76.5709,76.5002,76.5179,23655.0
2021-10-20 15:20:00,86.58,86.64,86.53,86.62,28216.0,76.5179,76.5709,76.4737,76.5533,28216.0
2021-10-20 15:25:00,86.62,86.68,86.59,86.65,35984.0,76.5533,76.6063,76.5268,76.5798,35984.0
2021-10-20 15:30:00,86.66,86.66,86.57,86.59,43608.0,76.5886,76.5886,76.5091,76.5268,43608.0
2021-10-20 15:35:00,86.59,86.6,86.49,86.51,80794.0,76.5268,76.5356,76.4384,76.4561,80794.0
2021-10-20 15:40:00,86.52,86.57,86.47,86.51,86010.0,76.4649,76.5091,76.4207,76.4561,86010.0
2021-10-20 15:45:00,86.5,86.61,86.5,86.55,64148.0,76.4472,76.5444,76.4472,76.4914,64148.0
2021-10-20 15:50:00,86.55,86.56,86.5,86.51,103723.0,76.4914,76.5002,76.4472,76.4561,103723.0
2021-10-20 15:55:00,86.51,86.6,86.45,86.55,274399.0,76.4561,76.5356,76.403,76.4914,274399.0
2021-10-21 09:30:00,85.84,86.36,85.71,86.07,132060.0,76.3006,76.7628,76.1851,76.5051,132060.0
2021-10-21 09:35:00,86.05,86.42,86.04,86.38,40312.0,76.4873,76.8162,76.4784,76.7806,40312.0
2021-10-21 09:40:00,86.37,86.38,86.0,86.04,68165.0,76.7717,76.7806,76.4428,76.4784,68165.0
2021-10-21 09:45:00,86.06,86.06,85.8,85.86,54871.0,76.4962,76.4962,76.2651,76.3184,54871.0
2021-10-21 09:50:00,85.8,85.93,85.77,85.88,43307.0,76.2651,76.3806,76.2384,76.3362,43307.0
2021-10-21 09:55:00,85.87,86.02,85.8,86.02,19946.0,76.3273,76.4606,76.2651,76.4606,19946.0
2021-10-21 10:00:00,86.04,86.13,85.99,86.1,30171.0,76.4784,76.5584,76.434,76.5317,30171.0
2021-10-21 10:05:00,86.11,86.2,86.01,86.18,32949.0,76.5406,76.6206,76.4517,76.6028,32949.0
2021-10-21 10:10:00,86.17,86.44,86.17,86.22,137676.0,76.5939,76.8339,76.5939,76.6384,137676.0
2021-10-21 10:15:00,86.22,86.37,86.2,86.31,36660.0,76.6384,76.7717,76.6206,76.7184,36660.0
2021-10-21 10:20:00,86.3,86.34,86.23,86.26,26663.0,76.7095,76.7451,76.6473,76.6739,26663.0
2021-10-21 10:25:00,86.27,86.38,86.23,86.37,28411.0,76.6828,76.7806,76.6473,76.7717,28411.0
2021-10-21 10:30:00,86.39,86.47,86.32,86.41,32865.0,76.7895,76.8606,76.7273,76.8073,32865.0
2021-10-21 10:35:00,86.43,86.43,86.27,86.27,30250.0,76.8251,76.8251,76.6828,76.6828,30250.0
2021-10-21 10:40:00,86.27,86.32,86.21,86.26,21457.0,76.6828,76.7273,76.6295,76.6739,21457.0
2021-10-21 10:45:00,86.24,86.35,86.19,86.34,18399.0,76.6562,76.7539,76.6117,76.7451,18399.0
2021-10-21 10:50:00,86.33,86.34,86.14,86.17,19976.0,76.7362,76.7451,76.5673,76.5939,19976.0
2021-10-21 10:55:00,86.16,86.19,86.11,86.12,21649.0,76.5851,76.6117,76.5406,76.5495,21649.0
2021-10-21 11:00:00,86.11,86.3,86.11,86.26,29503.0,76.5406,76.7095,76.5406,76.6739,29503.0
2021-10-21 11:05:00,86.28,86.29,86.1,86.11,52915.0,76.6917,76.7006,76.5317,76.5406,52915.0
2021-10-21 11:10:00,86.11,86.13,85.99,86.13,37243.0,76.5406,76.5584,76.434,76.5584,37243.0
2021-10-21 11:15:00,86.12,86.12,86.01,86.02,24285.0,76.5495,76.5495,76.4517,76.4606,24285.0
2021-10-21 11:20:00,86.02,86.09,86.0,86.05,23294.0,76.4606,76.5228,76.4428,76.4873,23294.0
2021-10-21 11:25:00,86.04,86.04,85.9,85.93,32912.0,76.4784,76.4784,76.354,76.3806,32912.0
2021-10-21 11:30:00,85.93,85.99,85.91,85.98,30721.0,76.3806,76.434,76.3628,76.4251,30721.0
2021-10-21 11:35:00,85.98,86.1,85.95,86.08,24893.0,76.4251,76.5317,76.3984,76.5139,24893.0
2021-10-21 11:40:00,86.06,86.14,86.02,86.14,10543.0,76.4962,76.5673,76.4606,76.5673,10543.0
2021-10-21 11:45:00,86.13,86.19,86.08,86.19,17176.0,76.5584,76.6117,76.5139,76.6117,17176.0
2021-10-21 11:50:00,86.2,86.28,86.19,86.26,26276.0,76.6206,76.6917,76.6117,76.6739,26276.0
2021-10-21 11:55:00,86.27,86.41,86.26,86.4,34123.0,76.6828,76.8073,76.6739,76.7984,34123.0
2021-10-21 12:00:00,86.4,86.47,86.39,86.47,31524.0,76.7984,76.8606,76.7895,76.8606,31524.0
2021-10-21 12:05:00,86.47,86.6,86.44,86.6,78490.0,76.8606,76.9762,76.8339,76.9762,78490.0
2021-10-21 12:10:00,86.59,86.6,86.52,86.55,38557.0,76.9673,76.9762,76.9051,76.9317,38557.0
2021-10-21 12:15:00,86.56,86.57,86.35,86.38,33006.0,76.9406,76.9495,76.7539,76.7806,33006.0
2021-10-21 12:20:00,86.38,86.43,86.33,86.37,26117.0,76.7806,76.8251,76.7362,76.7717,26117.0
2021-10-21 12:25:00,86.36,86.37,86.28,86.29,14823.0,76.7628,76.7717,76.6917,76.7006,14823.0
2021-10-21 12:30:00,86.3,86.3,86.22,86.22,17671.0,76.7095,76.7095,76.6384,76.6384,17671.0
2021-10-21 12:35:00,86.22,86.22,86.12,86.14,16629.0,76.6384,76.6384,76.5495,76.5673,16629.0
2021-10-21 12:40:00,86.14,86.15,86.08,86.11,14846.0,76.5673,76.5762,76.5139,76.5406,14846.0
2021-10-21 12:45:00,86.13,86.13,86.03,86.06,12237.0,76.5584,76.5584,76.4695,76.4962,12237.0
2021-10-21 12:50:00,86.06,86.11,86.03,86.05,14026.0,76.4962,76.5406,76.4695,76.4873,14026.0
2021-10-21 12:55:00,86.04,86.07,86.01,86.05,10645.0,76.4784,76.5051,76.4517,76.4873,10645.0
2021-10-21 13:00:00,86.04,86.14,86.04,86.13,13332.0,76.4784,76.5673,76.4784,76.5584,13332.0
2021-10-21 13:05:00,86.14,86.17,86.12,86.15,13616.0,76.5673,76.5939,76.5495,76.5762,13616.0
2021-10-21 13:10:00,86.15,86.2,86.14,86.18,12299.0,76.5762,76.6206,76.5673,76.6028,12299.0
2021-10-21 13:15:00,86.17,86.24,86.17,86.23,9561.0,76.5939,76.6562,76.5939,76.6473,9561.0
2021-10-21 13:20:00,86.23,86.3,86.16,86.19,27043.0,76.6473,76.7095,76.5851,76.6117,27043.0
2021-10-21 13:25:00,86.19,86.22,86.17,86.19,9539.0,76.6117,76.6384,76.5939,76.6117,9539.0
2021-10-21 13:30:00,86.19,86.26,86.19,86.26,16349.0,76.6117,76.6739,76.6117,76.6739,16349.0
2021-10-21 13:35:00,86.26,86.32,86.24,86.31,14567.0,76.6739,76.7273,76.6562,76.7184,14567.0
2021-10-21 13:40:00,86.31,86.32,86.26,86.28,22772.0,76.7184,76.7273,76.6739,76.6917,22772.0
2021-10-21 13:45:00,86.27,86.34,86.24,86.31,13412.0,76.6828,76.7451,76.6562,76.7184,13412.0
2021-10-21 13:50:00,86.3,86.31,86.24,86.24,27701.0,76.7095,76.7184,76.6562,76.6562,27701.0
2021-10-21 13:55:00,86.24,86.28,86.21,86.28,8136.0,76.6562,76.6917,76.6295,76.6917,8136.0
2021-10-21 14:00:00,86.28,86.33,86.27,86.31,14680.0,76.6917,76.7362,76.6828,76.7184,14680.0
2021-10-21 14:05:00,86.33,86.37,86.33,86.34,15773.0,76.7362,76.7717,76.7362,76.7451,15773.0
2021-10-21 14:10:00,86.34,86.37,86.32,86.34,14286.0,76.7451,76.7717,76.7273,76.7451,14286.0
2021-10-21 14:15:00,86.34,86.5,86.33,86.48,32204.0,76.7451,76.8873,76.7362,76.8695,32204.0
2021-10-21 14:20:00,86.47,86.55,86.47,86.52,40148.0,76.8606,76.9317,76.8606,76.9051,40148.0
2021-10-21 14:25:00,86.53,86.57,86.51,86.57,21946.0,76.9139,76.9495,76.8962,76.9495,21946.0
2021-10-21 14:30:00,86.58,86.6,86.49,86.5,23250.0,76.9584,76.9762,76.8784,76.8873,23250.0
2021-10-21 14:35:00,86.51,86.53,86.47,86.5,16892.0,76.8962,76.9139,76.8606,76.8873,16892.0
2021-10-21 14:40:00,86.5,86.5,86.41,86.42,18481.0,76.8873,76.8873,76.8073,76.8162,18481.0
2021-10-21 14:45:00,86.41,86.42,86.37,86.39,15006.0,76.8073,76.8162,76.7717,76.7895,15006.0
2021-10-21 14:50:00,86.37,86.41,86.34,86.39,11482.0,76.7717,76.8073,76.7451,76.7895,11482.0
2021-10-21 14:55:00,86.39,86.41,86.38,86.41,7749.0,76.7895,76.8073,76.7806,76.8073,7749.0
2021-10-21 15:00:00,86.42,86.48,86.4,86.48,16909.0,76.8162,76.8695,76.7984,76.8695,16909.0
2021-10-21 15:05:00,86.48,86.49,86.43,86.45,23084.0,76.8695,76.8784,76.8251,76.8428,23084.0
2021-10-21 15:10:00,86.46,86.54,86.45,86.48,27593.0,76.8517,76.9228,76.8428,76.8695,27593.0
2021-10-21 15:15:00,86.46,86.47,86.41,86.43,25796.0,76.8517,76.8606,76.8073,76.8251,25796.0
2021-10-21 15:20:00,86.43,86.58,86.43,86.56,19771.0,76.8251,76.9584,76.8251,76.9406,19771.0
2021-10-21 15:25:00,86.57,86.62,86.56,86.58,28050.0,76.9495,76.9939,76.9406,76.9584,28050.0
2021-10-21 15:30:00,86.59,86.62,86.54,86.58,39075.0,76.9673,76.9939,76.9228,76.9584,39075.0
2021-10-21 15:35:00,86.58,86.7,86.57,86.66,41282.0,76.9584,77.065,76.9495,77.0295,41282.0
2021-10-21 15:40:00,86.65,86.82,86.63,86.8,94742.0,77.0206,77.1717,77.0028,77.1539,94742.0
2021-10-21 15:45:00,86.8,86.8,86.71,86.8,58637.0,77.1539,77.1539,77.0739,77.1539,58637.0
2021-10-21 15:50:00,86.8,86.88,86.79,86.84,139924.0,77.1539,77.225,77.145,77.1895,139924.0
2021-10-21 15:55:00,86.84,86.89,86.79,86.85,219410.0,77.1895,77.2339,77.145,77.1984,219410.0
2021-10-22 09:30:00,86.48,87.03,86.24,86.64,153287.0,76.8695,77.3584,76.6562,77.0117,153287.0
2021-10-22 09:35:00,86.67,86.72,86.41,86.45,59028.0,77.0384,77.0828,76.8073,76.8428,59028.0
2021-10-22 09:40:00,86.47,86.58,86.35,86.51,60776.0,76.8606,76.9584,76.7539,76.8962,60776.0
2021-10-22 09:45:00,86.5,87.07,86.5,87.03,75894.0,76.8873,77.3939,76.8873,77.3584,75894.0
2021-10-22 09:50:00,87.0,87.13,86.85,86.85,60017.0,77.3317,77.4473,77.1984,77.1984,60017.0
2021-10-22 09:55:00,86.84,86.88,86.45,86.46,51749.0,77.1895,77.225,76.8428,76.8517,51749.0
2021-10-22 10:00:00,86.5,86.74,86.49,86.57,33871.0,76.8873,77.1006,76.8784,76.9495,33871.0
2021-10-22 10:05:00,86.56,86.88,86.52,86.69,25358.0,76.9406,77.225,76.9051,77.0562,25358.0
2021-10-22 10:10:00,86.69,86.76,86.51,86.54,49660.0,77.0562,77.1184,76.8962,76.9228,49660.0
2021-10-22 10:15:00,86.51,86.63,86.43,86.53,32750.0,76.8962,77.0028,76.8251,76.9139,32750.0
2021-10-22 10:20:00,86.53,86.56,86.44,86.44,43814.0,76.9139,76.9406,76.8339,76.8339,43814.0
2021-10-22 10:25:00,86.42,86.52,86.4,86.46,20777.0,76.8162,76.9051,76.7984,76.8517,20777.0
2021-10-22 10:30:00,86.46,86.54,86.41,86.44,16324.0,76.8517,76.9228,76.8073,76.8339,16324.0
2021-10-22 10:35:00,86.44,86.54,86.42,86.51,27043.0,76.8339,76.9228,76.8162,76.8962,27043.0
2021-10-22 10:40:00,86.51,86.56,86.44,86.48,54478.0,76.8962,76.9406,76.8339,76.8695,54478.0
2021-10-22 10:45:00,86.49,86.53,86.47,86.51,16380.0,76.8784,76.9139,76.8606,76.8962,16380.0
2021-10-22 10:50:00,86.52,86.56,86.48,86.5,17170.0,76.9051,76.9406,76.8695,76.8873,17170.0
2021-10-22 10:55:00,86.5,86.5,86.39,86.42,34559.0,76.8873,76.8873,76.7895,76.8162,34559.0
2021-10-22 11:00:00,86.42,86.45,86.35,86.36,13222.0,76.8162,76.8428,76.7539,76.7628,13222.0
2021-10-22 11:05:00,86.36,86.49,86.34,86.48,32961.0,76.7628,76.8784,76.7451,76.8695,32961.0
2021-10-22 11:10:00,86.48,86.54,86.46,86.51,17354.0,76.8695,76.9228,76.8517,76.8962,17354.0
2021-10-22 11:15:00,86.5,86.61,86.49,86.57,22493.0,76.8873,76.9851,76.8784,76.9495,22493.0
2021-10-22 11:20:00,86.61,86.67,86.36,86.39,31871.0,76.9851,77.0384,76.7628,76.7895,31871.0
2021-10-22 11:25:00,86.4,86.51,86.35,86.44,23203.0,76.7984,76.8962,76.7539,76.8339,23203.0
2021-10-22 11:30:00,86.42,86.52,86.38,86.44,17660.0,76.8162,76.9051,76.7806,76.8339,17660.0
2021-10-22 11:35:00,86.43,86.46,86.38,86.41,21582.0,76.8251,76.8517,76.7806,76.8073,21582.0
2021-10-22 11:40:00,86.41,86.48,86.31,86.37,25138.0,76.8073,76.8695,76.7184,76.7717,25138.0
2021-10-22 11:45:00,86.35,86.42,86.31,86.35,20123.0,76.7539,76.8162,76.7184,76.7539,20123.0
2021-10-22 11:50:00,86.33,86.4,86.3,86.4,17219.0,76.7362,76.7984,76.7095,76.7984,17219.0
2021-10-22 11:55:00,86.4,86.47,86.37,86.43,18177.0,76.7984,76.8606,76.7717,76.8251,18177.0
2021-10-22 12:00:00,86.38,86.43,86.31,86.42,19627.0,76.7806,76.8251,76.7184,76.8162,19627.0
2021-10-22 12:05:00,86.42,86.47,86.41,86.45,13744.0,76.8162,76.8606,76.8073,76.8428,13744.0
2021-10-22 12:10:00,86.44,86.51,86.44,86.5,11052.0,76.8339,76.8962,76.8339,76.8873,11052.0
2021-10-22 12:15:00,86.48,86.55,86.43,86.53,14330.0,76.8695,76.9317,76.8251,76.9139,14330.0
2021-10-22 12:20:00,86.52,86.54,86.51,86.53,6805.0,76.9051,76.9228,76.8962,76.9139,6805.0
2021-10-22 12:25:00,86.53,86.57,86.5,86.56,12879.0,76.9139,76.9495,76.8873,76.9406,12879.0
2021-10-22 12:30:00,86.56,86.62,86.55,86.6,20750.0,76.9406,76.9939,76.9317,76.9762,20750.0
2021-10-22 12:35:00,86.6,86.65,86.6,86.62,12964.0,76.9762,77.0206,76.9762,76.9939,12964.0
2021-10-22 12:40:00,86.62,86.65,86.6,86.64,15775.0,76.9939,77.0206,76.9762,77.0117,15775.0
2021-10-22 12:45:00,86.64,86.64,86.56,86.59,19581.0,77.0117,77.0117,76.9406,76.9673,19581.0
2021-10-22 12:50:00,86.59,86.64,86.58,86.63,15961.0,76.9673,77.0117,76.9584,77.0028,15961.0
2021-10-22 12:55:00,86.63,86.64,86.6,86.6,9199.0,77.0028,77.0117,76.9762,76.9762,9199.0
2021-10-22 13:00:00,86.59,86.6,86.53,86.56,15961.0,76.9673,76.9762,76.9139,76.9406,15961.0
2021-10-22 13:05:00,86.56,86.57,86.51,86.56,7902.0,76.9406,76.9495,76.8962,76.9406,7902.0
2021-10-22 13:10:00,86.57,86.59,86.53,86.53,8575.0,76.9495,76.9673,76.9139,76.9139,8575.0
2021-10-22 13:15:00,86.54,86.62,86.52,86.57,19491.0,76.9228,76.9939,76.9051,76.9495,19491.0
2021-10-22 13:20:00,86.55,86.61,86.54,86.55,8148.0,76.9317,76.9851,76.9228,76.9317,8148.0
2021-10-22 13:25:00,86.53,86.55,86.49,86.51,10306.0,76.9139,76.9317,76.8784,76.8962,10306.0
2021-10-22 13:30:00,86.51,86.6,86.5,86.6,13175.0,76.8962,76.9762,76.8873,76.9762,13175.0
2021-10-22 13:35:00,86.59,86.65,86.59,86.64,15248.0,76.9673,77.0206,76.9673,77.0117,15248.0
2021-10-22 13:40:00,86.63,86.71,86.62,86.71,53789.0,77.0028,77.0739,76.9939,77.0739,53789.0
2021-10-22 13:45:00,86.71,86.95,86.71,86.95,55933.0,77.0739,77.2873,77.0739,77.2873,55933.0
2021-10-22 13:50:00,86.95,86.98,86.9,86.9,38372.0,77.2873,77.3139,77.2428,77.2428,38372.0
2021-10-22 13:55:00,86.9,86.92,86.85,86.87,20436.0,77.2428,77.2606,77.1984,77.2162,20436.0
2021-10-22 14:00:00,86.87,86.94,86.87,86.9,20632.0,77.2162,77.2784,77.2162,77.2428,20632.0
2021-10-22 14:05:00,86.9,86.93,86.86,86.88,14180.0,77.2428,77.2695,77.2073,77.225,14180.0
2021-10-22 14:10:00,86.9,86.93,86.9,86.92,15200.0,77.2428,77.2695,77.2428,77.2606,15200.0
2021-10-22 14:15:00,86.92,86.93,86.89,86.92,13078.0,77.2606,77.2695,77.2339,77.2606,13078.0
2021-10-22 14:20:00,86.92,87.03,86.92,87.01,23535.0,77.2606,77.3584,77.2606,77.3406,23535.0
2021-10-22 14:25:00,87.02,87.07,87.0,87.06,15771.0,77.3495,77.3939,77.3317,77.385,15771.0
2021-10-22 14:30:00,87.06,87.15,87.05,87.12,19018.0,77.385,77.465,77.3762,77.4384,19018.0
2021-10-22 14:35:00,87.13,87.2,87.12,87.14,26581.0,77.4473,77.5095,77.4384,77.4562,26581.0
2021-10-22 14:40:00,87.14,87.17,87.11,87.13,18593.0,77.4562,77.4828,77.4295,77.4473,18593.0
2021-10-22 14:45:00,87.12,87.18,87.11,87.16,14054.0,77.4384,77.4917,77.4295,77.4739,14054.0
2021-10-22 14:50:00,87.16,87.32,87.14,87.23,47007.0,77.4739,77.6161,77.4562,77.5361,47007.0
2021-10-22 14:55:00,87.24,87.29,87.2,87.29,19478.0,77.545,77.5895,77.5095,77.5895,19478.0
2021-10-22 15:00:00,87.28,87.32,87.17,87.19,35383.0,77.5806,77.6161,77.4828,77.5006,35383.0
2021-10-22 15:05:00,87.2,87.29,87.19,87.28,37004.0,77.5095,77.5895,77.5006,77.5806,37004.0
2021-10-22 15:10:00,87.28,87.3,87.23,87.27,22756.0,77.5806,77.5984,77.5361,77.5717,22756.0
2021-10-22 15:15:00,87.28,87.31,87.18,87.19,44506.0,77.5806,77.6073,77.4917,77.5006,44506.0
2021-10-22 15:20:00,87.19,87.34,87.18,87.27,37601.0,77.5006,77.6339,77.4917,77.5717,37601.0
2021-10-22 15:25:00,87.28,87.42,87.26,87.4,40864.0,77.5806,77.705,77.5628,77.6873,40864.0
2021-10-22 15:30:00,87.42,87.51,87.39,87.49,63174.0,77.705,77.785,77.6784,77.7673,63174.0
2021-10-22 15:35:00,87.49,87.52,87.41,87.48,69214.0,77.7673,77.7939,77.6961,77.7584,69214.0
2021-10-22 15:40:00,87.47,87.49,87.38,87.42,71881.0,77.7495,77.7673,77.6695,77.705,71881.0
2021-10-22 15:45:00,87.43,87.48,87.37,87.42,66730.0,77.7139,77.7584,77.6606,77.705,66730.0
2021-10-22 15:50:00,87.42,87.56,87.37,87.54,137426.0,77.705,77.8295,77.6606,77.8117,137426.0
2021-10-22 15:55:00,87.54,87.59,87.49,87.53,255803.0,77.8117,77.8561,77.7673,77.8028,255803.0
2021-10-25 09:30:00,87.72,87.72,87.24,87.25,76499.0,77.9717,77.9717,77.545,77.5539,76499.0
2021-10-25 09:35:00,87.18,87.61,87.02,87.61,59120.0,77.4917,77.8739,77.3495,77.8739,59120.0
2021-10-25 09:40:00,87.64,87.93,87.62,87.89,71298.0,77.9006,78.1584,77.8828,78.1228,71298.0
2021-10-25 09:45:00,87.9,88.0,87.85,87.85,126776.0,78.1317,78.2206,78.0872,78.0872,126776.0
2021-10-25 09:50:00,87.84,87.99,87.73,87.95,54071.0,78.0784,78.2117,77.9806,78.1761,54071.0
2021-10-25 09:55:00,87.94,87.96,87.69,87.72,46254.0,78.1672,78.185,77.945,77.9717,46254.0
2021-10-25 10:00:00,87.73,87.74,87.37,87.48,95144.0,77.9806,77.9895,77.6606,77.7584,95144.0
2021-10-25 10:05:00,87.51,87.69,87.48,87.62,31638.0,77.785,77.945,77.7584,77.8828,31638.0
2021-10-25 10:10:00,87.64,87.81,87.64,87.74,33915.0,77.9006,78.0517,77.9006,77.9895,33915.0
2021-10-25 10:15:00,87.77,87.92,87.75,87.79,39510.0,78.0161,78.1495,77.9984,78.0339,39510.0
2021-10-25 10:20:00,87.82,87.82,87.51,87.67,21347.0,78.0606,78.0606,77.785,77.9273,21347.0
2021-10-25 10:25:00,87.71,87.73,87.61,87.62,24252.0,77.9628,77.9806,77.8739,77.8828,24252.0
2021-10-25 10:30:00,87.63,87.63,87.53,87.56,22760.0,77.8917,77.8917,77.8028,77.8295,22760.0
2021-10-25 10:35:00,87.54,87.54,87.32,87.35,47751.0,77.8117,77.8117,77.6161,77.6428,47751.0
2021-10-25 10:40:00,87.35,87.43,87.26,87.41,54772.0,77.6428,77.7139,77.5628,77.6961,54772.0
2021-10-25 10:45:00,87.44,87.67,87.44,87.64,56628.0,77.7228,77.9273,77.7228,77.9006,56628.0
2021-10-25 10:50:00,87.65,87.7,87.6,87.62,20893.0,77.9095,77.9539,77.865,77.8828,20893.0
2021-10-25 10:55:00,87.63,87.7,87.58,87.59,22772.0,77.8917,77.9539,77.8473,77.8561,22772.0
2021-10-25 11:00:00,87.6,87.64,87.55,87.57,23359.0,77.865,77.9006,77.8206,77.8384,23359.0
2021-10-25 11:05:00,87.57,87.57,87.38,87.38,27034.0,77.8384,77.8384,77.6695,77.6695,27034.0
2021-10-25 11:10:00,87.38,87.42,87.33,87.34,22134.0,77.6695,77.705,77.625,77.6339,22134.0
2021-10-25 11:15:00,87.34,87.41,87.24,87.35,24561.0,77.6339,77.6961,77.545,77.6428,24561.0
2021-10-25 11:20:00,87.37,87.38,87.28,87.32,24708.0,77.6606,77.6695,77.5806,77.6161,24708.0
2021-10-25 11:25:00,87.33,87.48,87.31,87.48,21246.0,77.625,77.7584,77.6073,77.7584,21246.0
2021-10-25 11:30:00,87.48,87.62,87.45,87.62,23921.0,77.7584,77.8828,77.7317,77.8828,23921.0
2021-10-25 11:35:00,87.63,87.64,87.56,87.57,34916.0,77.8917,77.9006,77.8295,77.8384,34916.0
2021-10-25 11:40:00,87.56,87.58,87.52,87.56,11351.0,77.8295,77.8473,77.7939,77.8295,11351.0
2021-10-25 11:45:00,87.56,87.56,87.48,87.51,12652.0,77.8295,77.8295,77.7584,77.785,12652.0
2021-10-25 11:50:00,87.51,87.51,87.46,87.48,45723.0,77.785,77.785,77.7406,77.7584,45723.0
2021-10-25 11:55:00,87.48,87.52,87.45,87.52,41893.0,77.7584,77.7939,77.7317,77.7939,41893.0
2021-10-25 12:00:00,87.51,87.53,87.46,87.49,26534.0,77.785,77.8028,77.7406,77.7673,26534.0
2021-10-25 12:05:00,87.5,87.52,87.46,87.48,28981.0,77.7761,77.7939,77.7406,77.7584,28981.0
2021-10-25 12:10:00,87.48,87.58,87.46,87.46,36477.0,77.7584,77.8473,77.7406,77.7406,36477.0
2021-10-25 12:15:00,87.46,87.5,87.38,87.45,31444.0,77.7406,77.7761,77.6695,77.7317,31444.0
2021-10-25 12:20:00,87.44,87.45,87.36,87.36,16942.0,77.7228,77.7317,77.6517,77.6517,16942.0
2021-10-25 12:25:00,87.35,87.45,87.32,87.41,36424.0,77.6428,77.7317,77.6161,77.6961,36424.0
2021-10-25 12:30:00,87.41,87.42,87.37,87.42,13939.0,77.6961,77.705,77.6606,77.705,13939.0
2021-10-25 12:35:00,87.42,87.44,87.32,87.33,17545.0,77.705,77.7228,77.6161,77.625,17545.0
2021-10-25 12:40:00,87.32,87.35,87.29,87.31,17191.0,77.6161,77.6428,77.5895,77.6073,17191.0
2021-10-25 12:45:00,87.31,87.32,87.25,87.32,17474.0,77.6073,77.6161,77.5539,77.6161,17474.0
2021-10-25 12:50:00,87.32,87.32,87.24,87.3,14526.0,77.6161,77.6161,77.545,77.5984,14526.0
2021-10-25 12:55:00,87.3,87.36,87.3,87.33,11382.0,77.5984,77.6517,77.5984,77.625,11382.0
2021-10-25 13:00:00,87.34,87.38,87.3,87.37,13204.0,77.6339,77.6695,77.5984,77.6606,13204.0
2021-10-25 13:05:00,87.38,87.46,87.35,87.46,14338.0,77.6695,77.7406,77.6428,77.7406,14338.0
2021-10-25 13:10:00,87.46,87.47,87.42,87.46,11973.0,77.7406,77.7495,77.705,77.7406,11973.0
2021-10-25 13:15:00,87.47,87.49,87.42,87.48,21985.0,77.7495,77.7673,77.705,77.7584,21985.0
2021-10-25 13:20:00,87.47,87.49,87.4,87.42,18540.0,77.7495,77.7673,77.6873,77.705,18540.0
2021-10-25 13:25:00,87.42,87.47,87.41,87.47,11636.0,77.705,77.7495,77.6961,77.7495,11636.0
2021-10-25 13:30:00,87.46,87.49,87.45,87.47,22616.0,77.7406,77.7673,77.7317,77.7495,22616.0
2021-10-25 13:35:00,87.48,87.51,87.45,87.48,21980.0,77.7584,77.785,77.7317,77.7584,21980.0
2021-10-25 13:40:00,87.48,87.52,87.43,87.44,45444.0,77.7584,77.7939,77.7139,77.7228,45444.0
2021-10-25 13:45:00,87.44,87.45,87.39,87.42,26356.0,77.7228,77.7317,77.6784,77.705,26356.0
2021-10-25 13:50:00,87.42,87.45,87.4,87.45,62082.0,77.705,77.7317,77.6873,77.7317,62082.0
2021-10-25 13:55:00,87.45,87.49,87.35,87.37,55295.0,77.7317,77.7673,77.6428,77.6606,55295.0
2021-10-25 14:00:00,87.38,87.44,87.37,87.39,16414.0,77.6695,77.7228,77.6606,77.6784,16414.0
2021-10-25 14:05:00,87.4,87.46,87.38,87.41,24313.0,77.6873,77.7406,77.6695,77.6961,24313.0
2021-10-25 14:10:00,87.41,87.43,87.37,87.41,20956.0,77.6961,77.7139,77.6606,77.6961,20956.0
2021-10-25 14:15:00,87.42,87.45,87.39,87.45,18362.0,77.705,77.7317,77.6784,77.7317,18362.0
2021-10-25 14:20:00,87.45,87.48,87.39,87.48,33987.0,77.7317,77.7584,77.6784,77.7584,33987.0
2021-10-25 14:25:00,87.48,87.51,87.46,87.48,25566.0,77.7584,77.785,77.7406,77.7584,25566.0
2021-10-25 14:30:00,87.48,87.51,87.45,87.49,33528.0,77.7584,77.785,77.7317,77.7673,33528.0
2021-10-25 14:35:00,87.49,87.49,87.43,87.45,14517.0,77.7673,77.7673,77.7139,77.7317,14517.0
2021-10-25 14:40:00,87.45,87.53,87.44,87.52,25696.0,77.7317,77.8028,77.7228,77.7939,25696.0
2021-10-25 14:45:00,87.53,87.58,87.5,87.55,33570.0,77.8028,77.8473,77.7761,77.8206,33570.0
2021-10-25 14:50:00,87.55,87.58,87.46,87.51,34129.0,77.8206,77.8473,77.7406,77.785,34129.0
2021-10-25 14:55:00,87.51,87.62,87.49,87.62,41007.0,77.785,77.8828,77.7673,77.8828,41007.0
2021-10-25 15:00:00,87.62,87.63,87.5,87.59,38019.0,77.8828,77.8917,77.7761,77.8561,38019.0
2021-10-25 15:05:00,87.59,87.6,87.53,87.58,29299.0,77.8561,77.865,77.8028,77.8473,29299.0
2021-10-25 15:10:00,87.58,87.59,87.54,87.56,35099.0,77.8473,77.8561,77.8117,77.8295,35099.0
2021-10-25 15:15:00,87.56,87.64,87.55,87.62,26928.0,77.8295,77.9006,77.8206,77.8828,26928.0
2021-10-25 15:20:00,87.63,87.67,87.61,87.65,32300.0,77.8917,77.9273,77.8739,77.9095,32300.0
2021-10-25 15:25:00,87.64,87.69,87.62,87.67,30686.0,77.9006,77.945,77.8828,77.9273,30686.0
2021-10-25 15:30:00,87.67,87.76,87.6,87.73,59831.0,77.9273,78.0073,77.865,77.9806,59831.0
2021-10-25 15:35:00,87.73,87.82,87.65,87.78,62156.0,77.9806,78.0606,77.9095,78.025,62156.0
2021-10-25 15:40:00,87.79,87.87,87.73,87.84,89420.0,78.0339,78.105,77.9806,78.0784,89420.0
2021-10-25 15:45:00,87.83,87.88,87.78,87.81,80683.0,78.0695,78.1139,78.025,78.0517,80683.0
2021-10-25 15:50:00,87.81,87.89,87.79,87.85,128850.0,78.0517,78.1228,78.0339,78.0872,128850.0
2021-10-25 15:55:00,87.85,87.89,87.62,87.69,573300.0,78.0872,78.1228,77.8828,77.945,573300.0
2021-10-26 09:30:00,87.99,88.0,87.4,87.55,106755.0,78.2117,78.2206,77.6873,77.8206,106755.0
2021-10-26 09:35:00,87.56,87.81,87.33,87.37,24882.0,77.8295,78.0517,77.625,77.6606,24882.0
2021-10-26 09:40:00,87.38,87.5,86.86,86.97,50159.0,77.6695,77.7761,77.2073,77.305,50159.0
2021-10-26 09:45:00,86.9,86.98,86.81,86.87,31821.0,77.2428,77.3139,77.1628,77.2162,31821.0
2021-10-26 09:50:00,86.89,86.9,86.59,86.67,32223.0,77.2339,77.2428,76.9673,77.0384,32223.0
2021-10-26 09:55:00,86.63,86.95,86.61,86.88,69901.0,77.0028,77.2873,76.9851,77.225,69901.0
2021-10-26 10:00:00,86.87,87.12,86.74,87.08,33776.0,77.2162,77.4384,77.1006,77.4028,33776.0
2021-10-26 10:05:00,87.06,87.17,86.94,87.03,31602.0,77.385,77.4828,77.2784,77.3584,31602.0
2021-10-26 10:10:00,87.03,87.2,87.01,87.12,25451.0,77.3584,77.5095,77.3406,77.4384,25451.0
2021-10-26 10:15:00,87.12,87.26,87.08,87.22,31172.0,77.4384,77.5628,77.4028,77.5273,31172.0
2021-10-26 10:20:00,87.24,87.32,87.15,87.18,32406.0,77.545,77.6161,77.465,77.4917,32406.0
2021-10-26 10:25:00,87.17,87.21,87.11,87.2,29743.0,77.4828,77.5184,77.4295,77.5095,29743.0
2021-10-26 10:30:00,87.18,87.23,87.15,87.16,33137.0,77.4917,77.5361,77.465,77.4739,33137.0
2021-10-26 10:35:00,87.16,87.21,87.06,87.08,41645.0,77.4739,77.5184,77.385,77.4028,41645.0
2021-10-26 10:40:00,87.08,87.1,87.03,87.08,24147.0,77.4028,77.4206,77.3584,77.4028,24147.0
2021-10-26 10:45:00,87.09,87.13,87.05,87.09,35813.0,77.4117,77.4473,77.3762,77.4117,35813.0
2021-10-26 10:50:00,87.1,87.19,87.08,87.17,58782.0,77.4206,77.5006,77.4028,77.4828,58782.0
2021-10-26 10:55:00,87.18,87.29,87.17,87.29,44923.0,77.4917,77.5895,77.4828,77.5895,44923.0
2021-10-26 11:00:00,87.3,87.41,87.24,87.38,58954.0,77.5984,77.6961,77.545,77.6695,58954.0
2021-10-26 11:05:00,87.38,87.58,87.37,87.54,52613.0,77.6695,77.8473,77.6606,77.8117,52613.0
2021-10-26 11:10:00,87.54,87.58,87.45,87.49,33171.0,77.8117,77.8473,77.7317,77.7673,33171.0
2021-10-26 11:15:00,87.47,87.52,87.32,87.41,26028.0,77.7495,77.7939,77.6161,77.6961,26028.0
2021-10-26 11:20:00,87.41,87.53,87.41,87.45,32373.0,77.6961,77.8028,77.6961,77.7317,32373.0
2021-10-26 11:25:00,87.44,87.58,87.44,87.58,17483.0,77.7228,77.8473,77.7228,77.8473,17483.0
2021-10-26 11:30:00,87.57,87.68,87.52,87.61,31793.0,77.8384,77.9361,77.7939,77.8739,31793.0
2021-10-26 11:35:00,87.6,87.71,87.56,87.69,33607.0,77.865,77.9628,77.8295,77.945,33607.0
2021-10-26 11:40:00,87.67,87.75,87.64,87.72,29116.0,77.9273,77.9984,77.9006,77.9717,29116.0
2021-10-26 11:45:00,87.72,87.75,87.63,87.7,58355.0,77.9717,77.9984,77.8917,77.9539,58355.0
2021-10-26 11:50:00,87.69,87.78,87.66,87.77,33522.0,77.945,78.025,77.9184,78.0161,33522.0
2021-10-26 11:55:00,87.78,87.86,87.75,87.84,38855.0,78.025,78.0961,77.9984,78.0784,38855.0
2021-10-26 12:00:00,87.84,87.99,87.84,87.97,100738.0,78.0784,78.2117,78.0784,78.1939,100738.0
2021-10-26 12:05:00,87.98,87.98,87.86,87.86,49326.0,78.2028,78.2028,78.0961,78.0961,49326.0
2021-10-26 12:10:00,87.88,87.91,87.75,87.9,31470.0,78.1139,78.1406,77.9984,78.1317,31470.0
2021-10-26 12:15:00,87.91,88.0,87.89,87.92,60120.0,78.1406,78.2206,78.1228,78.1495,60120.0
2021-10-26 12:20:00,87.92,88.11,87.92,88.11,264805.0,78.1495,78.3184,78.1495,78.3184,264805.0
2021-10-26 12:25:00,88.1,88.13,88.01,88.07,62576.0,78.3095,78.3361,78.2295,78.2828,62576.0
2021-10-26 12:30:00,88.08,88.08,87.95,87.96,31056.0,78.2917,78.2917,78.1761,78.185,31056.0
2021-10-26 12:35:00,87.97,87.97,87.58,87.64,61447.0,78.1939,78.1939,77.8473,77.9006,61447.0
2021-10-26 12:40:00,87.66,87.99,87.65,87.95,25490.0,77.9184,78.2117,77.9095,78.1761,25490.0
2021-10-26 12:45:00,87.95,88.01,87.85,87.88,29524.0,78.1761,78.2295,78.0872,78.1139,29524.0
2021-10-26 12:50:00,87.88,88.01,87.88,87.98,36463.0,78.1139,78.2295,78.1139,78.2028,36463.0
2021-10-26 12:55:00,88.0,88.19,87.98,88.12,124567.0,78.2206,78.3895,78.2028,78.3272,124567.0
2021-10-26 13:00:00,88.13,88.23,88.08,88.17,146472.0,78.3361,78.425,78.2917,78.3717,146472.0
2021-10-26 13:05:00,88.17,88.36,88.17,88.29,62170.0,78.3717,78.5406,78.3717,78.4784,62170.0
2021-10-26 13:10:00,88.27,88.31,88.19,88.29,37586.0,78.4606,78.4961,78.3895,78.4784,37586.0
2021-10-26 13:15:00,88.29,88.3,88.22,88.25,29937.0,78.4784,78.4872,78.4161,78.4428,29937.0
2021-10-26 13:20:00,88.24,88.28,88.22,88.24,23705.0,78.4339,78.4695,78.4161,78.4339,23705.0
2021-10-26 13:25:00,88.24,88.31,88.21,88.31,29290.0,78.4339,78.4961,78.4072,78.4961,29290.0
2021-10-26 13:30:00,88.31,88.34,88.26,88.27,26985.0,78.4961,78.5228,78.4517,78.4606,26985.0
2021-10-26 13:35:00,88.25,88.26,88.1,88.16,42486.0,78.4428,78.4517,78.3095,78.3628,42486.0
2021-10-26 13:40:00,88.17,88.22,88.11,88.18,32028.0,78.3717,78.4161,78.3184,78.3806,32028.0
2021-10-26 13:45:00,88.18,88.28,88.18,88.28,46846.0,78.3806,78.4695,78.3806,78.4695,46846.0
2021-10-26 13:50:00,88.27,88.31,88.22,88.26,35962.0,78.4606,78.4961,78.4161,78.4517,35962.0
2021-10-26 13:55:00,88.26,88.33,88.21,88.29,28907.0,78.4517,78.5139,78.4072,78.4784,28907.0
2021-10-26 14:00:00,88.28,88.34,88.25,88.3,27428.0,78.4695,78.5228,78.4428,78.4872,27428.0
2021-10-26 14:05:00,88.31,88.31,88.26,88.31,22203.0,78.4961,78.4961,78.4517,78.4961,22203.0
2021-10-26 14:10:00,88.31,88.35,88.25,88.34,24504.0,78.4961,78.5317,78.4428,78.5228,24504.0
2021-10-26 14:15:00,88.33,88.36,88.29,88.34,31023.0,78.5139,78.5406,78.4784,78.5228,31023.0
2021-10-26 14:20:00,88.35,88.41,88.32,88.33,29907.0,78.5317,78.585,78.505,78.5139,29907.0
2021-10-26 14:25:00,88.34,88.4,88.33,88.36,26626.0,78.5228,78.5761,78.5139,78.5406,26626.0
2021-10-26 14:30:00,88.36,88.43,88.31,88.33,30927.0,78.5406,78.6028,78.4961,78.5139,30927.0
2021-10-26 14:35:00,88.33,88.38,88.31,88.32,25047.0,78.5139,78.5584,78.4961,78.505,25047.0
2021-10-26 14:40:00,88.3,88.41,88.3,88.41,29143.0,78.4872,78.585,78.4872,78.585,29143.0
2021-10-26 14:45:00,88.42,88.44,88.39,88.42,26687.0,78.5939,78.6117,78.5672,78.5939,26687.0
2021-10-26 14:50:00,88.42,88.43,88.35,88.38,24856.0,78.5939,78.6028,78.5317,78.5584,24856.0
2021-10-26 14:55:00,88.39,88.44,88.37,88.39,31870.0,78.5672,78.6117,78.5495,78.5672,31870.0
2021-10-26 15:00:00,88.39,88.54,88.39,88.53,55224.0,78.5672,78.7006,78.5672,78.6917,55224.0
2021-10-26 15:05:00,88.53,88.53,88.44,88.51,42245.0,78.6917,78.6917,78.6117,78.6739,42245.0
2021-10-26 15:10:00,88.51,88.57,88.45,88.48,34010.0,78.6739,78.7272,78.6206,78.6472,34010.0
2021-10-26 15:15:00,88.48,88.63,88.47,88.58,59998.0,78.6472,78.7806,78.6383,78.7361,59998.0
2021-10-26 15:20:00,88.58,88.63,88.54,88.55,58428.0,78.7361,78.7806,78.7006,78.7095,58428.0
2021-10-26 15:25:00,88.56,88.58,88.52,88.58,34687.0,78.7183,78.7361,78.6828,78.7361,34687.0
2021-10-26 15:30:00,88.58,88.64,88.54,88.6,79394.0,78.7361,78.7895,78.7006,78.7539,79394.0
2021-10-26 15:35:00,88.6,88.62,88.46,88.49,63598.0,78.7539,78.7717,78.6295,78.6561,63598.0
2021-10-26 15:40:00,88.5,88.54,88.44,88.53,44085.0,78.665,78.7006,78.6117,78.6917,44085.0
2021-10-26 15:45:00,88.53,88.58,88.44,88.44,50352.0,78.6917,78.7361,78.6117,78.6117,50352.0
2021-10-26 15:50:00,88.43,88.43,88.3,88.34,83823.0,78.6028,78.6028,78.4872,78.5228,83823.0
2021-10-26 15:55:00,88.34,88.43,88.27,88.32,346212.0,78.5228,78.6028,78.4606,78.505,346212.0
2021-10-27 09:30:00,88.53,88.74,88.23,88.58,124067.0,78.6917,78.8783,78.425,78.7361,124067.0
2021-10-27 09:35:00,88.59,88.78,88.25,88.27,27735.0,78.745,78.9139,78.4428,78.4606,27735.0
2021-10-27 09:40:00,88.21,88.37,87.95,87.98,38687.0,78.4072,78.5495,78.1761,78.2028,38687.0
2021-10-27 09:45:00,87.96,88.34,87.96,88.26,50062.0,78.185,78.5228,78.185,78.4517,50062.0
2021-10-27 09:50:00,88.26,88.32,88.15,88.25,33858.0,78.4517,78.505,78.3539,78.4428,33858.0
2021-10-27 09:55:00,88.25,88.28,87.77,88.22,109748.0,78.4428,78.4695,78.0161,78.4161,109748.0
2021-10-27 10:00:00,88.23,88.57,88.21,88.57,39933.0,78.425,78.7272,78.4072,78.7272,39933.0
2021-10-27 10:05:00,88.55,88.56,88.32,88.52,42420.0,78.7095,78.7183,78.505,78.6828,42420.0
2021-10-27 10:10:00,88.5,88.77,88.49,88.62,43554.0,78.665,78.905,78.6561,78.7717,43554.0
2021-10-27 10:15:00,88.6,88.63,88.34,88.34,37842.0,78.7539,78.7806,78.5228,78.5228,37842.0
2021-10-27 10:20:00,88.34,88.47,88.29,88.36,17383.0,78.5228,78.6383,78.4784,78.5406,17383.0
2021-10-27 10:25:00,88.36,88.36,88.09,88.21,28718.0,78.5406,78.5406,78.3006,78.4072,28718.0
2021-10-27 10:30:00,88.19,88.37,88.13,88.14,30330.0,78.3895,78.5495,78.3361,78.345,30330.0
2021-10-27 10:35:00,88.15,88.25,88.08,88.22,30514.0,78.3539,78.4428,78.2917,78.4161,30514.0
2021-10-27 10:40:00,88.22,88.3,88.17,88.27,22508.0,78.4161,78.4872,78.3717,78.4606,22508.0
2021-10-27 10:45:00,88.27,88.35,88.15,88.31,49642.0,78.4606,78.5317,78.3539,78.4961,49642.0
2021-10-27 10:50:00,88.31,88.35,88.23,88.24,38630.0,78.4961,78.5317,78.425,78.4339,38630.0
2021-10-27 10:55:00,88.25,88.28,88.19,88.26,35285.0,78.4428,78.4695,78.3895,78.4517,35285.0
2021-10-27 11:00:00,88.25,88.42,88.22,88.36,60151.0,78.4428,78.5939,78.4161,78.5406,60151.0
2021-10-27 11:05:00,88.36,88.4,88.05,88.17,21390.0,78.5406,78.5761,78.265,78.3717,21390.0
2021-10-27 11:10:00,88.16,88.19,88.06,88.06,23142.0,78.3628,78.3895,78.2739,78.2739,23142.0
2021-10-27 11:15:00,88.07,88.13,88.06,88.1,58240.0,78.2828,78.3361,78.2739,78.3095,58240.0
2021-10-27 11:20:00,88.09,88.09,87.99,88.0,52862.0,78.3006,78.3006,78.2117,78.2206,52862.0
2021-10-27 11:25:00,88.01,88.09,87.96,88.02,40100.0,78.2295,78.3006,78.185,78.2384,40100.0
2021-10-27 11:30:00,88.02,88.14,87.97,88.14,120521.0,78.2384,78.345,78.1939,78.345,120521.0
2021-10-27 11:35:00,88.14,88.14,88.06,88.09,33831.0,78.345,78.345,78.2739,78.3006,33831.0
2021-10-27 11:40:00,88.09,88.16,88.03,88.03,43125.0,78.3006,78.3628,78.2472,78.2472,43125.0
2021-10-27 11:45:00,88.03,88.06,87.92,88.03,30102.0,78.2472,78.2739,78.1495,78.2472,30102.0
2021-10-27 11:50:00,88.02,88.08,87.97,88.01,28677.0,78.2384,78.2917,78.1939,78.2295,28677.0
2021-10-27 11:55:00,88.0,88.04,87.92,87.98,63582.0,78.2206,78.2561,78.1495,78.2028,63582.0
2021-10-27 12:00:00,87.99,88.15,87.97,88.14,20167.0,78.2117,78.3539,78.1939,78.345,20167.0
2021-10-27 12:05:00,88.15,88.22,88.11,88.11,23895.0,78.3539,78.4161,78.3184,78.3184,23895.0
2021-10-27 12:10:00,88.11,88.2,88.1,88.19,21781.0,78.3184,78.3984,78.3095,78.3895,21781.0
2021-10-27 12:15:00,88.2,88.2,88.12,88.12,22140.0,78.3984,78.3984,78.3272,78.3272,22140.0
2021-10-27 12:20:00,88.12,88.19,88.1,88.14,14441.0,78.3272,78.3895,78.3095,78.345,14441.0
2021-10-27 12:25:00,88.14,88.18,88.12,88.15,20089.0,78.345,78.3806,78.3272,78.3539,20089.0
2021-10-27 12:30:00,88.13,88.15,87.99,88.05,89682.0,78.3361,78.3539,78.2117,78.265,89682.0
2021-10-27 12:35:00,88.03,88.03,87.81,87.82,28422.0,78.2472,78.2472,78.0517,78.0606,28422.0
2021-10-27 12:40:00,87.81,87.82,87.72,87.8,41867.0,78.0517,78.0606,77.9717,78.0428,41867.0
2021-10-27 12:45:00,87.79,87.83,87.7,87.8,69666.0,78.0339,78.0695,77.9539,78.0428,69666.0
2021-10-27 12:50:00,87.82,87.96,87.8,87.8,89975.0,78.0606,78.185,78.0428,78.0428,89975.0
2021-10-27 12:55:00,87.79,87.87,87.78,87.85,17300.0,78.0339,78.105,78.025,78.0872,17300.0
2021-10-27 13:00:00,87.85,87.85,87.75,87.76,31712.0,78.0872,78.0872,77.9984,78.0073,31712.0
2021-10-27 13:05:00,87.77,87.87,87.76,87.87,13943.0,78.0161,78.105,78.0073,78.105,13943.0
2021-10-27 13:10:00,87.86,87.9,87.82,87.87,20855.0,78.0961,78.1317,78.0606,78.105,20855.0
2021-10-27 13:15:00,87.86,87.9,87.83,87.88,14157.0,78.0961,78.1317,78.0695,78.1139,14157.0
2021-10-27 13:20:00,87.88,87.96,87.88,87.93,16050.0,78.1139,78.185,78.1139,78.1584,16050.0
2021-10-27 13:25:00,87.92,87.96,87.88,87.92,22314.0,78.1495,78.185,78.1139,78.1495,22314.0
2021-10-27 13:30:00,87.92,87.99,87.89,87.9,22751.0,78.1495,78.2117,78.1228,78.1317,22751.0
2021-10-27 13:35:00,87.91,87.93,87.83,87.89,21210.0,78.1406,78.1584,78.0695,78.1228,21210.0
2021-10-27 13:40:00,87.89,87.9,87.82,87.86,19425.0,78.1228,78.1317,78.0606,78.0961,19425.0
2021-10-27 13:45:00,87.86,87.92,87.85,87.91,19969.0,78.0961,78.1495,78.0872,78.1406,19969.0
2021-10-27 13:50:00,87.91,87.96,87.87,87.96,15191.0,78.1406,78.185,78.105,78.185,15191.0
2021-10-27 13:55:00,87.95,88.01,87.94,88.01,26045.0,78.1761,78.2295,78.1672,78.2295,26045.0
2021-10-27 14:00:00,88.0,88.1,87.99,88.09,31744.0,78.2206,78.3095,78.2117,78.3006,31744.0
2021-10-27 14:05:00,88.08,88.09,87.95,88.01,17615.0,78.2917,78.3006,78.1761,78.2295,17615.0
2021-10-27 14:10:00,88.01,88.17,88.01,88.17,28521.0,78.2295,78.3717,78.2295,78.3717,28521.0
2021-10-27 14:15:00,88.16,88.2,88.11,88.19,17370.0,78.3628,78.3984,78.3184,78.3895,17370.0
2021-10-27 14:20:00,88.18,88.23,88.06,88.11,33793.0,78.3806,78.425,78.2739,78.3184,33793.0
2021-10-27 14:25:00,88.1,88.15,88.06,88.08,21009.0,78.3095,78.3539,78.2739,78.2917,21009.0
2021-10-27 14:30:00,88.08,88.09,87.97,88.03,20039.0,78.2917,78.3006,78.1939,78.2472,20039.0
2021-10-27 14:35:00,88.04,88.06,88.01,88.05,28167.0,78.2561,78.2739,78.2295,78.265,28167.0
2021-10-27 14:40:00,88.05,88.06,87.91,87.91,21698.0,78.265,78.2739,78.1406,78.1406,21698.0
2021-10-27 14:45:00,87.9,87.99,87.9,87.97,19274.0,78.1317,78.2117,78.1317,78.1939,19274.0
2021-10-27 14:50:00,87.98,88.0,87.91,87.95,26085.0,78.2028,78.2206,78.1406,78.1761,26085.0
2021-10-27 14:55:00,87.95,88.01,87.92,87.97,15167.0,78.1761,78.2295,78.1495,78.1939,15167.0
2021-10-27 15:00:00,87.98,88.01,87.86,87.87,29269.0,78.2028,78.2295,78.0961,78.105,29269.0
2021-10-27 15:05:00,87.88,87.95,87.86,87.89,55140.0,78.1139,78.1761,78.0961,78.1228,55140.0
2021-10-27 15:10:00,87.88,88.05,87.85,88.02,63078.0,78.1139,78.265,78.0872,78.2384,63078.0
2021-10-27 15:15:00,88.02,88.21,88.02,88.07,89472.0,78.2384,78.4072,78.2384,78.2828,89472.0
2021-10-27 15:20:00,88.06,88.17,88.05,88.09,65609.0,78.2739,78.3717,78.265,78.3006,65609.0
2021-10-27 15:25:00,88.08,88.21,88.05,88.2,19045.0,78.2917,78.4072,78.265,78.3984,19045.0
2021-10-27 15:30:00,88.2,88.22,88.11,88.17,36829.0,78.3984,78.4161,78.3184,78.3717,36829.0
2021-10-27 15:35:00,88.17,88.2,88.11,88.2,37893.0,78.3717,78.3984,78.3184,78.3984,37893.0
2021-10-27 15:40:00,88.19,88.21,88.07,88.16,52571.0,78.3895,78.4072,78.2828,78.3628,52571.0
2021-10-27 15:45:00,88.15,88.19,88.06,88.07,76432.0,78.3539,78.3895,78.2739,78.2828,76432.0
2021-10-27 15:50:00,88.08,88.15,88.05,88.12,90609.0,78.2917,78.3539,78.265,78.3272,90609.0
2021-10-27 15:55:00,88.12,88.16,88.05,88.08,318961.0,78.3272,78.3628,78.265,78.2917,318961.0
2021-10-28 09:30:00,88.4,88.67,88.24,88.57,142421.0,78.5761,78.8161,78.4339,78.7272,142421.0
2021-10-28 09:35:00,88.57,88.84,88.56,88.63,61424.0,78.7272,78.9672,78.7183,78.7806,61424.0
2021-10-28 09:40:00,88.63,88.71,88.23,88.29,49236.0,78.7806,78.8517,78.425,78.4784,49236.0
2021-10-28 09:45:00,88.32,88.52,88.28,88.47,57374.0,78.505,78.6828,78.4695,78.6383,57374.0
2021-10-28 09:50:00,88.49,88.62,88.39,88.44,34136.0,78.6561,78.7717,78.5672,78.6117,34136.0
2021-10-28 09:55:00,88.44,88.62,88.36,88.59,27499.0,78.6117,78.7717,78.5406,78.745,27499.0
2021-10-28 10:00:00,88.62,88.65,88.43,88.55,44937.0,78.7717,78.7983,78.6028,78.7095,44937.0
2021-10-28 10:05:00,88.55,88.59,88.4,88.46,69463.0,78.7095,78.745,78.5761,78.6295,69463.0
2021-10-28 10:10:00,88.47,88.57,88.38,88.55,61063.0,78.6383,78.7272,78.5584,78.7095,61063.0
2021-10-28 10:15:00,88.55,88.6,88.37,88.4,56977.0,78.7095,78.7539,78.5495,78.5761,56977.0
2021-10-28 10:20:00,88.39,88.53,88.39,88.46,38998.0,78.5672,78.6917,78.5672,78.6295,38998.0
2021-10-28 10:25:00,88.45,88.56,88.42,88.55,24130.0,78.6206,78.7183,78.5939,78.7095,24130.0
2021-10-28 10:30:00,88.56,88.65,88.45,88.65,31176.0,78.7183,78.7983,78.6206,78.7983,31176.0
2021-10-28 10:35:00,88.64,88.76,88.62,88.73,114050.0,78.7895,78.8961,78.7717,78.8695,114050.0
2021-10-28 10:40:00,88.72,88.75,88.64,88.66,50454.0,78.8606,78.8872,78.7895,78.8072,50454.0
2021-10-28 10:45:00,88.66,88.83,88.63,88.79,51874.0,78.8072,78.9583,78.7806,78.9228,51874.0
2021-10-28 10:50:00,88.8,88.81,88.68,88.77,48972.0,78.9317,78.9406,78.825,78.905,48972.0
2021-10-28 10:55:00,88.77,88.82,88.74,88.78,24950.0,78.905,78.9495,78.8783,78.9139,24950.0
2021-10-28 11:00:00,88.78,88.81,88.67,88.7,28729.0,78.9139,78.9406,78.8161,78.8428,28729.0
2021-10-28 11:05:00,88.7,88.82,88.63,88.77,22507.0,78.8428,78.9495,78.7806,78.905,22507.0
2021-10-28 11:10:00,88.77,88.77,88.64,88.65,25894.0,78.905,78.905,78.7895,78.7983,25894.0
2021-10-28 11:15:00,88.65,88.74,88.61,88.71,18194.0,78.7983,78.8783,78.7628,78.8517,18194.0
2021-10-28 11:20:00,88.71,88.74,88.52,88.53,23054.0,78.8517,78.8783,78.6828,78.6917,23054.0
2021-10-28 11:25:00,88.53,88.54,88.43,88.47,15718.0,78.6917,78.7006,78.6028,78.6383,15718.0
2021-10-28 11:30:00,88.47,88.52,88.42,88.5,16319.0,78.6383,78.6828,78.5939,78.665,16319.0
2021-10-28 11:35:00,88.51,88.51,88.43,88.43,10747.0,78.6739,78.6739,78.6028,78.6028,10747.0
2021-10-28 11:40:00,88.43,88.44,88.33,88.41,31098.0,78.6028,78.6117,78.5139,78.585,31098.0
2021-10-28 11:45:00,88.41,88.45,88.32,88.34,21766.0,78.585,78.6206,78.505,78.5228,21766.0
2021-10-28 11:50:00,88.34,88.38,88.26,88.27,56133.0,78.5228,78.5584,78.4517,78.4606,56133.0
2021-10-28 11:55:00,88.26,88.3,88.22,88.25,14871.0,78.4517,78.4872,78.4161,78.4428,14871.0
2021-10-28 12:00:00,88.25,88.32,88.24,88.31,16284.0,78.4428,78.505,78.4339,78.4961,16284.0
2021-10-28 12:05:00,88.32,88.33,88.24,88.25,25137.0,78.505,78.5139,78.4339,78.4428,25137.0
2021-10-28 12:10:00,88.24,88.24,88.16,88.17,15153.0,78.4339,78.4339,78.3628,78.3717,15153.0
2021-10-28 12:15:00,88.17,88.19,88.1,88.12,18808.0,78.3717,78.3895,78.3095,78.3272,18808.0
2021-10-28 12:20:00,88.11,88.11,87.94,87.96,26079.0,78.3184,78.3184,78.1672,78.185,26079.0
2021-10-28 12:25:00,87.95,88.04,87.9,88.0,77862.0,78.1761,78.2561,78.1317,78.2206,77862.0
2021-10-28 12:30:00,88.0,88.14,87.99,88.13,31540.0,78.2206,78.345,78.2117,78.3361,31540.0
2021-10-28 12:35:00,88.13,88.28,88.11,88.2,154337.0,78.3361,78.4695,78.3184,78.3984,154337.0
2021-10-28 12:40:00,88.21,88.45,88.2,88.42,84172.0,78.4072,78.6206,78.3984,78.5939,84172.0
2021-10-28 12:45:00,88.43,88.52,88.37,88.44,65254.0,78.6028,78.6828,78.5495,78.6117,65254.0
2021-10-28 12:50:00,88.43,88.58,88.38,88.57,38998.0,78.6028,78.7361,78.5584,78.7272,38998.0
2021-10-28 12:55:00,88.57,88.65,88.46,88.55,63763.0,78.7272,78.7983,78.6295,78.7095,63763.0
2021-10-28 13:00:00,88.54,88.56,88.38,88.43,19143.0,78.7006,78.7183,78.5584,78.6028,19143.0
2021-10-28 13:05:00,88.46,88.5,88.44,88.44,17571.0,78.6295,78.665,78.6117,78.6117,17571.0
2021-10-28 13:10:00,88.44,88.5,88.43,88.5,9977.0,78.6117,78.665,78.6028,78.665,9977.0
2021-10-28 13:15:00,88.5,88.52,88.37,88.38,16107.0,78.665,78.6828,78.5495,78.5584,16107.0
2021-10-28 13:20:00,88.37,88.4,88.32,88.34,8709.0,78.5495,78.5761,78.505,78.5228,8709.0
2021-10-28 13:25:00,88.34,88.41,88.33,88.41,8162.0,78.5228,78.585,78.5139,78.585,8162.0
2021-10-28 13:30:00,88.41,88.46,88.38,88.44,16331.0,78.585,78.6295,78.5584,78.6117,16331.0
2021-10-28 13:35:00,88.46,88.48,88.42,88.47,35042.0,78.6295,78.6472,78.5939,78.6383,35042.0
2021-10-28 13:40:00,88.47,88.49,88.41,88.42,17226.0,78.6383,78.6561,78.585,78.5939,17226.0
2021-10-28 13:45:00,88.42,88.49,88.39,88.42,12622.0,78.5939,78.6561,78.5672,78.5939,12622.0
2021-10-28 13:50:00,88.43,88.49,88.43,88.45,14967.0,78.6028,78.6561,78.6028,78.6206,14967.0
2021-10-28 13:55:00,88.45,88.47,88.4,88.41,10355.0,78.6206,78.6383,78.5761,78.585,10355.0
2021-10-28 14:00:00,88.42,88.47,88.41,88.45,17015.0,78.5939,78.6383,78.585,78.6206,17015.0
2021-10-28 14:05:00,88.46,88.5,88.46,88.47,10657.0,78.6295,78.665,78.6295,78.6383,10657.0
2021-10-28 14:10:00,88.47,88.57,88.46,88.54,15920.0,78.6383,78.7272,78.6295,78.7006,15920.0
2021-10-28 14:15:00,88.5,88.58,88.44,88.56,20150.0,78.665,78.7361,78.6117,78.7183,20150.0
2021-10-28 14:20:00,88.56,88.57,88.51,88.52,14012.0,78.7183,78.7272,78.6739,78.6828,14012.0
2021-10-28 14:25:00,88.53,88.56,88.48,88.49,16855.0,78.6917,78.7183,78.6472,78.6561,16855.0
2021-10-28 14:30:00,88.49,88.49,88.41,88.42,51823.0,78.6561,78.6561,78.585,78.5939,51823.0
2021-10-28 14:35:00,88.43,88.45,88.36,88.43,28988.0,78.6028,78.6206,78.5406,78.6028,28988.0
2021-10-28 14:40:00,88.43,88.53,88.42,88.45,34701.0,78.6028,78.6917,78.5939,78.6206,34701.0
2021-10-28 14:45:00,88.45,88.46,88.42,88.45,12592.0,78.6206,78.6295,78.5939,78.6206,12592.0
2021-10-28 14:50:00,88.45,88.48,88.38,88.41,17686.0,78.6206,78.6472,78.5584,78.585,17686.0
2021-10-28 14:55:00,88.41,88.45,88.35,88.43,27190.0,78.585,78.6206,78.5317,78.6028,27190.0
2021-10-28 15:00:00,88.42,88.44,88.34,88.36,24189.0,78.5939,78.6117,78.5228,78.5406,24189.0
2021-10-28 15:05:00,88.37,88.43,88.34,88.42,54759.0,78.5495,78.6028,78.5228,78.5939,54759.0
2021-10-28 15:10:00,88.41,88.43,88.33,88.34,46944.0,78.585,78.6028,78.5139,78.5228,46944.0
2021-10-28 15:15:00,88.33,88.34,88.23,88.28,35656.0,78.5139,78.5228,78.425,78.4695,35656.0
2021-10-28 15:20:00,88.28,88.33,88.22,88.29,65546.0,78.4695,78.5139,78.4161,78.4784,65546.0
2021-10-28 15:25:00,88.29,88.31,88.24,88.28,18558.0,78.4784,78.4961,78.4339,78.4695,18558.0
2021-10-28 15:30:00,88.28,88.35,88.26,88.31,43902.0,78.4695,78.5317,78.4517,78.4961,43902.0
2021-10-28 15:35:00,88.3,88.45,88.29,88.38,39928.0,78.4872,78.6206,78.4784,78.5584,39928.0
2021-10-28 15:40:00,88.38,88.48,88.35,88.44,42831.0,78.5584,78.6472,78.5317,78.6117,42831.0
2021-10-28 15:45:00,88.44,88.48,88.4,88.45,43840.0,78.6117,78.6472,78.5761,78.6206,43840.0
2021-10-28 15:50:00,88.46,88.61,88.45,88.58,94904.0,78.6295,78.7628,78.6206,78.7361,94904.0
2021-10-28 15:55:00,88.57,88.66,88.54,88.61,143263.0,78.7272,78.8072,78.7006,78.7628,143263.0
2021-10-29 09:30:00,88.27,88.47,88.06,88.46,98661.0,78.4606,78.6383,78.2739,78.6295,98661.0
2021-10-29 09:35:00,88.44,88.52,88.19,88.32,40071.0,78.6117,78.6828,78.3895,78.505,40071.0
2021-10-29 09:40:00,88.32,88.75,88.23,88.54,65110.0,78.505,78.8872,78.425,78.7006,65110.0
2021-10-29 09:45:00,88.53,88.84,88.52,88.84,26223.0,78.6917,78.9672,78.6828,78.9672,26223.0
2021-10-29 09:50:00,88.85,88.98,88.76,88.98,51385.0,78.9761,79.0917,78.8961,79.0917,51385.0
2021-10-29 09:55:00,88.97,88.97,88.8,88.86,46622.0,79.0828,79.0828,78.9317,78.985,46622.0
2021-10-29 10:00:00,88.85,88.9,88.49,88.61,55451.0,78.9761,79.0206,78.6561,78.7628,55451.0
2021-10-29 10:05:00,88.64,88.87,88.57,88.81,59751.0,78.7895,78.9939,78.7272,78.9406,59751.0
2021-10-29 10:10:00,88.79,88.94,88.79,88.87,78635.0,78.9228,79.0561,78.9228,78.9939,78635.0
2021-10-29 10:15:00,88.87,88.9,88.79,88.84,72010.0,78.9939,79.0206,78.9228,78.9672,72010.0
2021-10-29 10:20:00,88.84,88.93,88.72,88.73,38809.0,78.9672,79.0472,78.8606,78.8695,38809.0
2021-10-29 10:25:00,88.7,88.71,88.59,88.69,29418.0,78.8428,78.8517,78.745,78.8339,29418.0
2021-10-29 10:30:00,88.71,88.71,88.57,88.7,32238.0,78.8517,78.8517,78.7272,78.8428,32238.0
2021-10-29 10:35:00,88.71,88.84,88.66,88.8,40466.0,78.8517,78.9672,78.8072,78.9317,40466.0
2021-10-29 10:40:00,88.8,88.85,88.76,88.83,27667.0,78.9317,78.9761,78.8961,78.9583,27667.0
2021-10-29 10:45:00,88.81,88.92,88.81,88.87,24135.0,78.9406,79.0383,78.9406,78.9939,24135.0
2021-10-29 10:50:00,88.89,88.91,88.76,88.84,34231.0,79.0117,79.0295,78.8961,78.9672,34231.0
2021-10-29 10:55:00,88.86,88.91,88.77,88.82,32954.0,78.985,79.0295,78.905,78.9495,32954.0
2021-10-29 11:00:00,88.83,88.94,88.82,88.87,26932.0,78.9583,79.0561,78.9495,78.9939,26932.0
2021-10-29 11:05:00,88.88,88.98,88.85,88.97,19716.0,79.0028,79.0917,78.9761,79.0828,19716.0
2021-10-29 11:10:00,88.97,89.05,88.92,88.96,85816.0,79.0828,79.1539,79.0383,79.0739,85816.0
2021-10-29 11:15:00,88.96,89.04,88.94,88.98,37082.0,79.0739,79.145,79.0561,79.0917,37082.0
2021-10-29 11:20:00,88.98,89.06,88.92,89.06,22638.0,79.0917,79.1628,79.0383,79.1628,22638.0
2021-10-29 11:25:00,89.07,89.16,89.06,89.11,31267.0,79.1717,79.2517,79.1628,79.2072,31267.0
2021-10-29 11:30:00,89.12,89.19,89.1,89.18,28731.0,79.2161,79.2783,79.1983,79.2694,28731.0
2021-10-29 11:35:00,89.19,89.21,89.11,89.13,39589.0,79.2783,79.2961,79.2072,79.225,39589.0
2021-10-29 11:40:00,89.12,89.13,88.96,89.0,26020.0,79.2161,79.225,79.0739,79.1094,26020.0
2021-10-29 11:45:00,88.99,89.01,88.94,88.99,22395.0,79.1006,79.1183,79.0561,79.1006,22395.0
2021-10-29 11:50:00,88.98,89.1,88.94,89.06,53188.0,79.0917,79.1983,79.0561,79.1628,53188.0
2021-10-29 11:55:00,89.05,89.09,89.03,89.07,17937.0,79.1539,79.1894,79.1361,79.1717,17937.0
2021-10-29 12:00:00,89.07,89.07,89.01,89.02,16192.0,79.1717,79.1717,79.1183,79.1272,16192.0
2021-10-29 12:05:00,89.02,89.16,88.99,89.13,49904.0,79.1272,79.2517,79.1006,79.225,49904.0
2021-10-29 12:10:00,89.15,89.23,89.15,89.21,25961.0,79.2428,79.3139,79.2428,79.2961,25961.0
2021-10-29 12:15:00,89.21,89.26,89.2,89.24,29156.0,79.2961,79.3406,79.2872,79.3228,29156.0
2021-10-29 12:20:00,89.24,89.3,89.22,89.3,26200.0,79.3228,79.3761,79.305,79.3761,26200.0
2021-10-29 12:25:00,89.29,89.29,89.22,89.25,16405.0,79.3672,79.3672,79.305,79.3317,16405.0
2021-10-29 12:30:00,89.26,89.27,89.23,89.23,13643.0,79.3406,79.3494,79.3139,79.3139,13643.0
2021-10-29 12:35:00,89.23,89.36,89.23,89.26,43283.0,79.3139,79.4294,79.3139,79.3406,43283.0
2021-10-29 12:40:00,89.26,89.33,89.26,89.31,19878.0,79.3406,79.4028,79.3406,79.385,19878.0
2021-10-29 12:45:00,89.31,89.34,89.25,89.25,22623.0,79.385,79.4117,79.3317,79.3317,22623.0
2021-10-29 12:50:00,89.24,89.26,89.18,89.19,25201.0,79.3228,79.3406,79.2694,79.2783,25201.0
2021-10-29 12:55:00,89.19,89.3,89.18,89.23,61572.0,79.2783,79.3761,79.2694,79.3139,61572.0
2021-10-29 13:00:00,89.23,89.41,89.22,89.38,108658.0,79.3139,79.4739,79.305,79.4472,108658.0
2021-10-29 13:05:00,89.38,89.44,89.33,89.43,41107.0,79.4472,79.5006,79.4028,79.4917,41107.0
2021-10-29 13:10:00,89.43,89.46,89.4,89.41,39497.0,79.4917,79.5183,79.465,79.4739,39497.0
2021-10-29 13:15:00,89.41,89.43,89.37,89.43,28626.0,79.4739,79.4917,79.4383,79.4917,28626.0
2021-10-29 13:20:00,89.42,89.47,89.41,89.43,35235.0,79.4828,79.5272,79.4739,79.4917,35235.0
2021-10-29 13:25:00,89.44,89.47,89.38,89.43,25677.0,79.5006,79.5272,79.4472,79.4917,25677.0
2021-10-29 13:30:00,89.43,89.51,89.4,89.51,51793.0,79.4917,79.5628,79.465,79.5628,51793.0
2021-10-29 13:35:00,89.52,89.53,89.38,89.38,26300.0,79.5717,79.5806,79.4472,79.4472,26300.0
2021-10-29 13:40:00,89.38,89.42,89.37,89.38,20563.0,79.4472,79.4828,79.4383,79.4472,20563.0
2021-10-29 13:45:00,89.38,89.4,89.34,89.38,35773.0,79.4472,79.465,79.4117,79.4472,35773.0
2021-10-29 13:50:00,89.39,89.4,89.35,89.39,22922.0,79.4561,79.465,79.4206,79.4561,22922.0
2021-10-29 13:55:00,89.39,89.43,89.38,89.4,32578.0,79.4561,79.4917,79.4472,79.465,32578.0
2021-10-29 14:00:00,89.39,89.41,89.35,89.39,39175.0,79.4561,79.4739,79.4206,79.4561,39175.0
2021-10-29 14:05:00,89.4,89.41,89.34,89.41,32691.0,79.465,79.4739,79.4117,79.4739,32691.0
2021-10-29 14:10:00,89.4,89.41,89.37,89.38,23347.0,79.465,79.4739,79.4383,79.4472,23347.0
2021-10-29 14:15:00,89.38,89.4,89.34,89.34,41627.0,79.4472,79.465,79.4117,79.4117,41627.0
2021-10-29 14:20:00,89.35,89.37,89.29,89.31,35895.0,79.4206,79.4383,79.3672,79.385,35895.0
2021-10-29 14:25:00,89.31,89.37,89.27,89.28,50549.0,79.385,79.4383,79.3494,79.3583,50549.0
2021-10-29 14:30:00,89.28,89.3,89.2,89.21,20882.0,79.3583,79.3761,79.2872,79.2961,20882.0
2021-10-29 14:35:00,89.2,89.23,89.2,89.2,15679.0,79.2872,79.3139,79.2872,79.2872,15679.0
2021-10-29 14:40:00,89.2,89.25,89.2,89.25,19392.0,79.2872,79.3317,79.2872,79.3317,19392.0
2021-10-29 14:45:00,89.25,89.27,89.13,89.14,31748.0,79.3317,79.3494,79.225,79.2339,31748.0
2021-10-29 14:50:00,89.14,89.21,89.13,89.18,38365.0,79.2339,79.2961,79.225,79.2694,38365.0
2021-10-29 14:55:00,89.18,89.31,89.17,89.29,22480.0,79.2694,79.385,79.2606,79.3672,22480.0
2021-10-29 15:00:00,89.29,89.35,89.27,89.33,54639.0,79.3672,79.4206,79.3494,79.4028,54639.0
2021-10-29 15:05:00,89.31,89.34,89.19,89.2,34292.0,79.385,79.4117,79.2783,79.2872,34292.0
2021-10-29 15:10:00,89.21,89.31,89.15,89.22,72126.0,79.2961,79.385,79.2428,79.305,72126.0
2021-10-29 15:15:00,89.22,89.23,89.12,89.15,50469.0,79.305,79.3139,79.2161,79.2428,50469.0
2021-10-29 15:20:00,89.16,89.23,89.14,89.2,55377.0,79.2517,79.3139,79.2339,79.2872,55377.0
2021-10-29 15:25:00,89.2,89.2,89.09,89.1,39173.0,79.2872,79.2872,79.1894,79.1983,39173.0
2021-10-29 15:30:00,89.11,89.2,89.08,89.16,38422.0,79.2072,79.2872,79.1806,79.2517,38422.0
2021-10-29 15:35:00,89.15,89.2,89.04,89.12,77191.0,79.2428,79.2872,79.145,79.2161,77191.0
2021-10-29 15:40:00,89.12,89.3,89.11,89.26,57596.0,79.2161,79.3761,79.2072,79.3406,57596.0
2021-10-29 15:45:00,89.26,89.42,89.25,89.42,87881.0,79.3406,79.4828,79.3317,79.4828,87881.0
2021-10-29 15:50:00,89.4,89.47,89.26,89.38,155396.0,79.465,79.5272,79.3406,79.4472,155396.0
2021-10-29 15:55:00,89.38,89.44,89.25,89.27,273617.0,79.4472,79.5006,79.3317,79.3494,273617.0
2021-11-01 09:30:00,89.77,90.55,89.58,90.31,619558.0,79.7939,80.4872,79.625,80.2739,619558.0
2021-11-01 09:35:00,90.31,90.58,90.2,90.54,107236.0,80.2739,80.5139,80.1761,80.4783,107236.0
2021-11-01 09:40:00,90.55,90.91,90.55,90.86,101833.0,80.4872,80.8072,80.4872,80.7627,101833.0
2021-11-01 09:45:00,90.91,90.91,90.53,90.68,103654.0,80.8072,80.8072,80.4694,80.6028,103654.0
2021-11-01 09:50:00,90.67,90.94,90.65,90.78,84483.0,80.5939,80.8339,80.5761,80.6916,84483.0
2021-11-01 09:55:00,90.78,90.95,90.75,90.83,62940.0,80.6916,80.8427,80.665,80.7361,62940.0
2021-11-01 10:00:00,90.81,90.81,90.32,90.46,114597.0,80.7183,80.7183,80.2828,80.4072,114597.0
2021-11-01 10:05:00,90.48,90.76,90.4,90.69,49256.0,80.425,80.6739,80.3539,80.6116,49256.0
2021-11-01 10:10:00,90.7,90.82,90.52,90.66,68042.0,80.6205,80.7272,80.4605,80.585,68042.0
2021-11-01 10:15:00,90.65,90.8,90.62,90.64,51097.0,80.5761,80.7094,80.5494,80.5672,51097.0
2021-11-01 10:20:00,90.66,90.73,90.5,90.59,59633.0,80.585,80.6472,80.4428,80.5228,59633.0
2021-11-01 10:25:00,90.61,90.62,90.46,90.61,95246.0,80.5405,80.5494,80.4072,80.5405,95246.0
2021-11-01 10:30:00,90.59,90.59,90.45,90.51,57864.0,80.5228,80.5228,80.3983,80.4516,57864.0
2021-11-01 10:35:00,90.49,90.6,90.46,90.5,56588.0,80.4339,80.5316,80.4072,80.4428,56588.0
2021-11-01 10:40:00,90.51,90.54,90.37,90.48,107697.0,80.4516,80.4783,80.3272,80.425,107697.0
2021-11-01 10:45:00,90.45,90.45,90.28,90.37,49610.0,80.3983,80.3983,80.2472,80.3272,49610.0
2021-11-01 10:50:00,90.38,90.5,90.34,90.45,23326.0,80.3361,80.4428,80.3005,80.3983,23326.0
2021-11-01 10:55:00,90.45,90.58,90.33,90.57,71843.0,80.3983,80.5139,80.2916,80.505,71843.0
2021-11-01 11:00:00,90.56,90.74,90.56,90.7,37724.0,80.4961,80.6561,80.4961,80.6205,37724.0
2021-11-01 11:05:00,90.69,90.75,90.67,90.74,26679.0,80.6116,80.665,80.5939,80.6561,26679.0
2021-11-01 11:10:00,90.75,90.86,90.71,90.86,41369.0,80.665,80.7627,80.6294,80.7627,41369.0
2021-11-01 11:15:00,90.85,90.95,90.82,90.91,43640.0,80.7539,80.8427,80.7272,80.8072,43640.0
2021-11-01 11:20:00,90.91,91.03,90.89,91.01,109959.0,80.8072,80.9139,80.7894,80.8961,109959.0
2021-11-01 11:25:00,91.02,91.03,90.9,90.92,42000.0,80.905,80.9139,80.7983,80.8161,42000.0
2021-11-01 11:30:00,90.92,91.1,90.92,91.1,86644.0,80.8161,80.9761,80.8161,80.9761,86644.0
2021-11-01 11:35:00,91.1,91.12,90.81,90.81,154270.0,80.9761,80.9939,80.7183,80.7183,154270.0
2021-11-01 11:40:00,90.81,90.93,90.75,90.93,29750.0,80.7183,80.825,80.665,80.825,29750.0
2021-11-01 11:45:00,90.93,90.93,90.76,90.77,55655.0,80.825,80.825,80.6739,80.6828,55655.0
2021-11-01 11:50:00,90.77,90.77,90.53,90.56,96435.0,80.6828,80.6828,80.4694,80.4961,96435.0
2021-11-01 11:55:00,90.55,90.65,90.55,90.65,67242.0,80.4872,80.5761,80.4872,80.5761,67242.0
2021-11-01 12:00:00,90.65,90.74,90.63,90.72,58947.0,80.5761,80.6561,80.5583,80.6383,58947.0
2021-11-01 12:05:00,90.73,90.78,90.7,90.73,31603.0,80.6472,80.6916,80.6205,80.6472,31603.0
2021-11-01 12:10:00,90.72,90.74,90.69,90.7,33859.0,80.6383,80.6561,80.6116,80.6205,33859.0
2021-11-01 12:15:00,90.7,90.75,90.69,90.72,40639.0,80.6205,80.665,80.6116,80.6383,40639.0
2021-11-01 12:20:00,90.71,90.73,90.69,90.7,33162.0,80.6294,80.6472,80.6116,80.6205,33162.0
2021-11-01 12:25:00,90.7,90.71,90.67,90.7,23345.0,80.6205,80.6294,80.5939,80.6205,23345.0
2021-11-01 12:30:00,90.7,90.87,90.69,90.87,82400.0,80.6205,80.7716,80.6116,80.7716,82400.0
2021-11-01 12:35:00,90.88,90.94,90.84,90.92,52885.0,80.7805,80.8339,80.745,80.8161,52885.0
2021-11-01 12:40:00,90.93,91.04,90.89,91.0,53335.0,80.825,80.9227,80.7894,80.8872,53335.0
2021-11-01 12:45:00,91.01,91.03,90.88,91.03,34892.0,80.8961,80.9139,80.7805,80.9139,34892.0
2021-11-01 12:50:00,91.03,91.03,90.92,90.94,25451.0,80.9139,80.9139,80.8161,80.8339,25451.0
2021-11-01 12:55:00,90.95,90.97,90.89,90.93,23829.0,80.8427,80.8605,80.7894,80.825,23829.0
2021-11-01 13:00:00,90.93,90.93,90.83,90.87,29959.0,80.825,80.825,80.7361,80.7716,29959.0
2021-11-01 13:05:00,90.86,90.87,90.81,90.85,23449.0,80.7627,80.7716,80.7183,80.7539,23449.0
2021-11-01 13:10:00,90.84,90.85,90.7,90.7,36813.0,80.745,80.7539,80.6205,80.6205,36813.0
2021-11-01 13:15:00,90.71,90.72,90.58,90.59,29740.0,80.6294,80.6383,80.5139,80.5228,29740.0
2021-11-01 13:20:00,90.59,90.62,90.46,90.48,34807.0,80.5228,80.5494,80.4072,80.425,34807.0
2021-11-01 13:25:00,90.48,90.54,90.35,90.36,45160.0,80.425,80.4783,80.3094,80.3183,45160.0
2021-11-01 13:30:00,90.35,90.39,90.3,90.38,40199.0,80.3094,80.345,80.265,80.3361,40199.0
2021-11-01 13:35:00,90.38,90.43,90.35,90.4,28407.0,80.3361,80.3805,80.3094,80.3539,28407.0
2021-11-01 13:40:00,90.41,90.41,90.23,90.28,39594.0,80.3628,80.3628,80.2028,80.2472,39594.0
2021-11-01 13:45:00,90.27,90.27,90.2,90.25,30162.0,80.2383,80.2383,80.1761,80.2205,30162.0
2021-11-01 13:50:00,90.25,90.34,90.22,90.31,26369.0,80.2205,80.3005,80.1939,80.2739,26369.0
2021-11-01 13:55:00,90.31,90.41,90.3,90.34,27973.0,80.2739,80.3628,80.265,80.3005,27973.0
2021-11-01 14:00:00,90.35,90.36,90.31,90.34,27720.0,80.3094,80.3183,80.2739,80.3005,27720.0
2021-11-01 14:05:00,90.35,90.36,90.22,90.27,28455.0,80.3094,80.3183,80.1939,80.2383,28455.0
2021-11-01 14:10:00,90.27,90.36,90.24,90.25,37845.0,80.2383,80.3183,80.2116,80.2205,37845.0
2021-11-01 14:15:00,90.27,90.29,90.22,90.29,34786.0,80.2383,80.2561,80.1939,80.2561,34786.0
2021-11-01 14:20:00,90.29,90.35,90.26,90.29,30922.0,80.2561,80.3094,80.2294,80.2561,30922.0
2021-11-01 14:25:00,90.29,90.4,90.27,90.4,33794.0,80.2561,80.3539,80.2383,80.3539,33794.0
2021-11-01 14:30:00,90.4,90.47,90.39,90.46,45103.0,80.3539,80.4161,80.345,80.4072,45103.0
2021-11-01 14:35:00,90.45,90.52,90.44,90.49,25599.0,80.3983,80.4605,80.3894,80.4339,25599.0
2021-11-01 14:40:00,90.48,90.51,90.45,90.48,34004.0,80.425,80.4516,80.3983,80.425,34004.0
2021-11-01 14:45:00,90.48,90.61,90.47,90.59,35226.0,80.425,80.5405,80.4161,80.5228,35226.0
2021-11-01 14:50:00,90.61,90.63,90.51,90.58,32994.0,80.5405,80.5583,80.4516,80.5139,32994.0
2021-11-01 14:55:00,90.59,90.68,90.59,90.66,40770.0,80.5228,80.6028,80.5228,80.585,40770.0
2021-11-01 15:00:00,90.65,90.66,90.58,90.63,36440.0,80.5761,80.585,80.5139,80.5583,36440.0
2021-11-01 15:05:00,90.63,90.71,90.59,90.71,47820.0,80.5583,80.6294,80.5228,80.6294,47820.0
2021-11-01 15:10:00,90.7,90.72,90.64,90.66,73376.0,80.6205,80.6383,80.5672,80.585,73376.0
2021-11-01 15:15:00,90.66,90.73,90.64,90.67,46284.0,80.585,80.6472,80.5672,80.5939,46284.0
2021-11-01 15:20:00,90.67,90.75,90.64,90.72,39333.0,80.5939,80.665,80.5672,80.6383,39333.0
2021-11-01 15:25:00,90.71,90.71,90.6,90.61,44421.0,80.6294,80.6294,80.5316,80.5405,44421.0
2021-11-01 15:30:00,90.61,90.65,90.46,90.52,73551.0,80.5405,80.5761,80.4072,80.4605,73551.0
2021-11-01 15:35:00,90.51,90.59,90.49,90.55,69937.0,80.4516,80.5228,80.4339,80.4872,69937.0
2021-11-01 15:40:00,90.55,90.62,90.52,90.59,97847.0,80.4872,80.5494,80.4605,80.5228,97847.0
2021-11-01 15:45:00,90.6,90.64,90.56,90.64,140636.0,80.5316,80.5672,80.4961,80.5672,140636.0
2021-11-01 15:50:00,90.63,90.68,90.57,90.6,152089.0,80.5583,80.6028,80.505,80.5316,152089.0
2021-11-01 15:55:00,90.61,90.67,90.52,90.66,425773.0,80.5405,80.5939,80.4605,80.585,425773.0
2021-11-02 09:30:00,90.92,91.41,90.74,90.98,121089.0,80.8161,81.2516,80.6561,80.8694,121089.0
2021-11-02 09:35:00,90.97,91.16,90.91,90.96,40723.0,80.8605,81.0294,80.8072,80.8516,40723.0
2021-11-02 09:40:00,90.95,90.95,90.18,90.22,54721.0,80.8427,80.8427,80.1583,80.1939,54721.0
2021-11-02 09:45:00,90.25,90.77,90.25,90.6,45161.0,80.2205,80.6828,80.2205,80.5316,45161.0
2021-11-02 09:50:00,90.65,90.92,90.63,90.84,54411.0,80.5761,80.8161,80.5583,80.745,54411.0
2021-11-02 09:55:00,90.88,91.06,90.82,90.96,31635.0,80.7805,80.9405,80.7272,80.8516,31635.0
2021-11-02 10:00:00,90.95,90.99,90.78,90.85,34611.0,80.8427,80.8783,80.6916,80.7539,34611.0
2021-11-02 10:05:00,90.88,90.91,90.66,90.82,63013.0,80.7805,80.8072,80.585,80.7272,63013.0
2021-11-02 10:10:00,90.82,90.99,90.73,90.86,46181.0,80.7272,80.8783,80.6472,80.7627,46181.0
2021-11-02 10:15:00,90.84,91.06,90.76,91.04,46660.0,80.745,80.9405,80.6739,80.9227,46660.0
2021-11-02 10:20:00,91.04,91.21,90.94,91.02,51435.0,80.9227,81.0739,80.8339,80.905,51435.0
2021-11-02 10:25:00,91.02,91.03,90.75,90.87,66215.0,80.905,80.9139,80.665,80.7716,66215.0
2021-11-02 10:30:00,90.87,90.87,90.5,90.69,45972.0,80.7716,80.7716,80.4428,80.6116,45972.0
2021-11-02 10:35:00,90.71,90.9,90.65,90.85,29670.0,80.6294,80.7983,80.5761,80.7539,29670.0
2021-11-02 10:40:00,90.86,90.95,90.74,90.76,28351.0,80.7627,80.8427,80.6561,80.6739,28351.0
2021-11-02 10:45:00,90.75,90.92,90.74,90.89,34839.0,80.665,80.8161,80.6561,80.7894,34839.0
2021-11-02 10:50:00,90.89,91.1,90.88,91.05,65911.0,80.7894,80.9761,80.7805,80.9316,65911.0
2021-11-02 10:55:00,91.06,91.34,91.01,91.28,65054.0,80.9405,81.1894,80.8961,81.1361,65054.0
2021-11-02 11:00:00,91.28,91.37,91.22,91.26,75071.0,81.1361,81.2161,81.0827,81.1183,75071.0
2021-11-02 11:05:00,91.27,91.46,91.27,91.3,48693.0,81.1272,81.2961,81.1272,81.1539,48693.0
2021-11-02 11:10:00,91.29,91.31,91.17,91.2,52597.0,81.145,81.1627,81.0383,81.065,52597.0
2021-11-02 11:15:00,91.22,91.27,91.03,91.04,47443.0,81.0827,81.1272,80.9139,80.9227,47443.0
2021-11-02 11:20:00,91.03,91.06,90.89,91.04,33006.0,80.9139,80.9405,80.7894,80.9227,33006.0
2021-11-02 11:25:00,91.04,91.16,91.03,91.15,37827.0,80.9227,81.0294,80.9139,81.0205,37827.0
2021-11-02 11:30:00,91.15,91.2,91.11,91.14,50062.0,81.0205,81.065,80.985,81.0116,50062.0
2021-11-02 11:35:00,91.14,91.26,91.14,91.24,38197.0,81.0116,81.1183,81.0116,81.1005,38197.0
2021-11-02 11:40:00,91.23,91.24,91.1,91.1,28630.0,81.0916,81.1005,80.9761,80.9761,28630.0
2021-11-02 11:45:00,91.11,91.22,91.1,91.12,45347.0,80.985,81.0827,80.9761,80.9939,45347.0
2021-11-02 11:50:00,91.12,91.2,91.08,91.17,95313.0,80.9939,81.065,80.9583,81.0383,95313.0
2021-11-02 11:55:00,91.16,91.2,91.03,91.03,71783.0,81.0294,81.065,80.9139,80.9139,71783.0
2021-11-02 12:00:00,91.04,91.04,90.85,90.9,50532.0,80.9227,80.9227,80.7539,80.7983,50532.0
2021-11-02 12:05:00,90.91,90.97,90.87,90.91,47654.0,80.8072,80.8605,80.7716,80.8072,47654.0
2021-11-02 12:10:00,90.92,90.92,90.75,90.79,46921.0,80.8161,80.8161,80.665,80.7005,46921.0
2021-11-02 12:15:00,90.8,91.03,90.79,91.01,34582.0,80.7094,80.9139,80.7005,80.8961,34582.0
2021-11-02 12:20:00,91.02,91.07,90.9,90.95,30730.0,80.905,80.9494,80.7983,80.8427,30730.0
2021-11-02 12:25:00,90.95,91.11,90.94,91.11,36388.0,80.8427,80.985,80.8339,80.985,36388.0
2021-11-02 12:30:00,91.11,91.19,91.03,91.07,59298.0,80.985,81.0561,80.9139,80.9494,59298.0
2021-11-02 12:35:00,91.08,91.1,91.04,91.09,29429.0,80.9583,80.9761,80.9227,80.9672,29429.0
2021-11-02 12:40:00,91.09,91.18,91.08,91.14,32400.0,80.9672,81.0472,80.9583,81.0116,32400.0
2021-11-02 12:45:00,91.15,91.24,91.14,91.23,26840.0,81.0205,81.1005,81.0116,81.0916,26840.0
2021-11-02 12:50:00,91.23,91.25,91.2,91.2,28432.0,81.0916,81.1094,81.065,81.065,28432.0
2021-11-02 12:55:00,91.2,91.22,91.16,91.16,37449.0,81.065,81.0827,81.0294,81.0294,37449.0
2021-11-02 13:00:00,91.16,91.17,91.1,91.12,38393.0,81.0294,81.0383,80.9761,80.9939,38393.0
2021-11-02 13:05:00,91.11,91.13,91.02,91.02,31937.0,80.985,81.0027,80.905,80.905,31937.0
2021-11-02 13:10:00,91.02,91.04,90.94,90.98,26819.0,80.905,80.9227,80.8339,80.8694,26819.0
2021-11-02 13:15:00,90.98,90.98,90.88,90.91,30565.0,80.8694,80.8694,80.7805,80.8072,30565.0
2021-11-02 13:20:00,90.92,90.98,90.89,90.97,19655.0,80.8161,80.8694,80.7894,80.8605,19655.0
2021-11-02 13:25:00,90.97,91.02,90.92,90.92,41663.0,80.8605,80.905,80.8161,80.8161,41663.0
2021-11-02 13:30:00,90.93,90.93,90.86,90.88,42609.0,80.825,80.825,80.7627,80.7805,42609.0
2021-11-02 13:35:00,90.87,90.94,90.87,90.92,35233.0,80.7716,80.8339,80.7716,80.8161,35233.0
2021-11-02 13:40:00,90.92,90.96,90.87,90.93,51122.0,80.8161,80.8516,80.7716,80.825,51122.0
2021-11-02 13:45:00,90.93,90.93,90.81,90.81,28689.0,80.825,80.825,80.7183,80.7183,28689.0
2021-11-02 13:50:00,90.81,90.82,90.67,90.73,40674.0,80.7183,80.7272,80.5939,80.6472,40674.0
2021-11-02 13:55:00,90.73,90.82,90.73,90.82,30707.0,80.6472,80.7272,80.6472,80.7272,30707.0
2021-11-02 14:00:00,90.82,90.87,90.79,90.81,48404.0,80.7272,80.7716,80.7005,80.7183,48404.0
2021-11-02 14:05:00,90.81,90.84,90.7,90.7,39773.0,80.7183,80.745,80.6205,80.6205,39773.0
2021-11-02 14:10:00,90.7,90.9,90.69,90.88,41238.0,80.6205,80.7983,80.6116,80.7805,41238.0
2021-11-02 14:15:00,90.89,90.93,90.87,90.9,36731.0,80.7894,80.825,80.7716,80.7983,36731.0
2021-11-02 14:20:00,90.89,90.96,90.83,90.85,37522.0,80.7894,80.8516,80.7361,80.7539,37522.0
2021-11-02 14:25:00,90.84,91.05,90.84,90.98,69764.0,80.745,80.9316,80.745,80.8694,69764.0
2021-11-02 14:30:00,90.99,91.1,90.99,91.05,72940.0,80.8783,80.9761,80.8783,80.9316,72940.0
2021-11-02 14:35:00,91.05,91.14,91.05,91.13,27998.0,80.9316,81.0116,80.9316,81.0027,27998.0
2021-11-02 14:40:00,91.13,91.17,91.1,91.12,56450.0,81.0027,81.0383,80.9761,80.9939,56450.0
2021-11-02 14:45:00,91.12,91.16,91.06,91.07,26254.0,80.9939,81.0294,80.9405,80.9494,26254.0
2021-11-02 14:50:00,91.08,91.11,91.06,91.08,36792.0,80.9583,80.985,80.9405,80.9583,36792.0
2021-11-02 14:55:00,91.08,91.09,90.93,91.0,46381.0,80.9583,80.9672,80.825,80.8872,46381.0
2021-11-02 15:00:00,91.0,91.06,90.96,91.06,57363.0,80.8872,80.9405,80.8516,80.9405,57363.0
2021-11-02 15:05:00,91.06,91.11,91.0,91.11,56752.0,80.9405,80.985,80.8872,80.985,56752.0
2021-11-02 15:10:00,91.11,91.11,91.0,91.04,66253.0,80.985,80.985,80.8872,80.9227,66253.0
2021-11-02 15:15:00,91.05,91.07,90.87,90.95,75093.0,80.9316,80.9494,80.7716,80.8427,75093.0
2021-11-02 15:20:00,90.96,91.03,90.95,91.02,120854.0,80.8516,80.9139,80.8427,80.905,120854.0
2021-11-02 15:25:00,91.01,91.09,91.01,91.05,50388.0,80.8961,80.9672,80.8961,80.9316,50388.0
2021-11-02 15:30:00,91.04,91.13,90.97,91.07,118072.0,80.9227,81.0027,80.8605,80.9494,118072.0
2021-11-02 15:35:00,91.06,91.09,90.94,91.05,114153.0,80.9405,80.9672,80.8339,80.9316,114153.0
2021-11-02 15:40:00,91.05,91.1,91.02,91.1,99746.0,80.9316,80.9761,80.905,80.9761,99746.0
2021-11-02 15:45:00,91.09,91.2,91.04,91.09,170866.0,80.9672,81.065,80.9227,80.9672,170866.0
2021-11-02 15:50:00,91.08,91.17,90.97,91.14,253435.0,80.9583,81.0383,80.8605,81.0116,253435.0
2021-11-02 15:55:00,91.14,91.32,91.08,91.09,555033.0,81.0116,81.1716,80.9583,80.9672,555033.0
2021-11-03 09:30:00,92.64,93.97,92.2,93.78,598971.0,82.3449,83.5271,81.9538,83.3582,598971.0
2021-11-03 09:35:00,93.73,95.2,93.54,95.18,696714.0,83.3138,84.6204,83.1449,84.6027,696714.0
2021-11-03 09:40:00,95.19,95.41,93.81,94.54,302389.0,84.6116,84.8071,83.3849,84.0338,302389.0
2021-11-03 09:45:00,94.5,94.56,93.37,93.92,247128.0,83.9982,84.0516,82.9938,83.4827,247128.0
2021-11-03 09:50:00,93.9,94.25,93.69,93.98,203665.0,83.4649,83.776,83.2783,83.536,203665.0
2021-11-03 09:55:00,93.98,94.45,93.88,94.33,184253.0,83.536,83.9538,83.4471,83.8471,184253.0
2021-11-03 10:00:00,94.34,94.65,94.04,94.6,206482.0,83.856,84.1316,83.5894,84.0871,206482.0
2021-11-03 10:05:00,94.62,94.66,94.13,94.63,175266.0,84.1049,84.1405,83.6694,84.1138,175266.0
2021-11-03 10:10:00,94.63,94.79,94.44,94.61,122748.0,84.1138,84.256,83.9449,84.096,122748.0
2021-11-03 10:15:00,94.63,95.22,94.54,95.07,298273.0,84.1138,84.6382,84.0338,84.5049,298273.0
2021-11-03 10:20:00,95.07,95.14,94.69,94.81,242341.0,84.5049,84.5671,84.1671,84.2738,242341.0
2021-11-03 10:25:00,94.8,94.91,94.68,94.77,184794.0,84.2649,84.3627,84.1582,84.2382,184794.0
2021-11-03 10:30:00,94.78,95.14,94.38,94.43,165968.0,84.2471,84.5671,83.8916,83.936,165968.0
2021-11-03 10:35:00,94.45,94.75,94.24,94.61,197129.0,83.9538,84.2205,83.7671,84.096,197129.0
2021-11-03 10:40:00,94.59,95.18,94.59,95.14,184322.0,84.0782,84.6027,84.0782,84.5671,184322.0
2021-11-03 10:45:00,95.14,96.13,95.12,95.97,459134.0,84.5671,85.4471,84.5493,85.3049,459134.0
2021-11-03 10:50:00,95.98,96.35,95.94,96.3,366974.0,85.3138,85.6426,85.2782,85.5982,366974.0
2021-11-03 10:55:00,96.28,96.57,95.59,95.61,272575.0,85.5804,85.8382,84.9671,84.9849,272575.0
2021-11-03 11:00:00,95.58,95.8,95.12,95.35,136463.0,84.9582,85.1538,84.5493,84.7538,136463.0
2021-11-03 11:05:00,95.36,95.66,95.17,95.63,72673.0,84.7627,85.0293,84.5938,85.0027,72673.0
2021-11-03 11:10:00,95.62,95.76,95.27,95.48,113036.0,84.9938,85.1182,84.6827,84.8693,113036.0
2021-11-03 11:15:00,95.51,95.59,94.19,94.22,178619.0,84.896,84.9671,83.7227,83.7494,178619.0
2021-11-03 11:20:00,94.24,95.14,93.84,94.97,267528.0,83.7671,84.5671,83.4116,84.416,267528.0
2021-11-03 11:25:00,94.98,95.28,94.85,95.13,126714.0,84.4249,84.6916,84.3093,84.5582,126714.0
2021-11-03 11:30:00,95.12,95.3,94.82,95.1,69422.0,84.5493,84.7093,84.2827,84.5316,69422.0
2021-11-03 11:35:00,95.09,95.22,94.88,94.9,94947.0,84.5227,84.6382,84.336,84.3538,94947.0
2021-11-03 11:40:00,94.88,95.12,94.78,94.8,81962.0,84.336,84.5493,84.2471,84.2649,81962.0
2021-11-03 11:45:00,94.8,95.14,94.77,95.02,61333.0,84.2649,84.5671,84.2382,84.4604,61333.0
2021-11-03 11:50:00,95.01,95.06,94.89,94.91,48981.0,84.4516,84.496,84.3449,84.3627,48981.0
2021-11-03 11:55:00,94.91,95.33,94.9,95.24,90779.0,84.3627,84.736,84.3538,84.656,90779.0
2021-11-03 12:00:00,95.23,95.3,95.02,95.28,58812.0,84.6471,84.7093,84.4604,84.6916,58812.0
2021-11-03 12:05:00,95.27,95.58,95.18,95.55,91264.0,84.6827,84.9582,84.6027,84.9315,91264.0
2021-11-03 12:10:00,95.57,95.65,95.33,95.35,59117.0,84.9493,85.0204,84.736,84.7538,59117.0
2021-11-03 12:15:00,95.36,95.37,95.15,95.31,63904.0,84.7627,84.7716,84.576,84.7182,63904.0
2021-11-03 12:20:00,95.3,95.5,95.25,95.5,52523.0,84.7093,84.8871,84.6649,84.8871,52523.0
2021-11-03 12:25:00,95.48,95.78,95.44,95.74,102645.0,84.8693,85.136,84.8338,85.1004,102645.0
2021-11-03 12:30:00,95.74,95.88,95.5,95.86,78729.0,85.1004,85.2249,84.8871,85.2071,78729.0
2021-11-03 12:35:00,95.84,96.02,95.76,95.99,127717.0,85.1893,85.3493,85.1182,85.3227,127717.0
2021-11-03 12:40:00,95.98,96.07,95.86,95.86,88478.0,85.3138,85.3938,85.2071,85.2071,88478.0
2021-11-03 12:45:00,95.89,96.1,95.8,96.08,81988.0,85.2338,85.4204,85.1538,85.4027,81988.0
2021-11-03 12:50:00,96.07,96.15,95.41,95.64,131727.0,85.3938,85.4649,84.8071,85.0115,131727.0
2021-11-03 12:55:00,95.65,95.99,95.62,95.99,99294.0,85.0204,85.3227,84.9938,85.3227,99294.0
2021-11-03 13:00:00,95.98,96.18,95.97,96.09,111909.0,85.3138,85.4915,85.3049,85.4115,111909.0
2021-11-03 13:05:00,96.08,96.27,96.02,96.2,96416.0,85.4027,85.5715,85.3493,85.5093,96416.0
2021-11-03 13:10:00,96.21,96.21,95.55,95.98,139653.0,85.5182,85.5182,84.9315,85.3138,139653.0
2021-11-03 13:15:00,96.0,96.12,95.89,96.04,74900.0,85.3315,85.4382,85.2338,85.3671,74900.0
2021-11-03 13:20:00,96.04,96.14,95.99,96.1,47832.0,85.3671,85.456,85.3227,85.4204,47832.0
2021-11-03 13:25:00,96.1,96.17,95.96,95.96,57913.0,85.4204,85.4826,85.296,85.296,57913.0
2021-11-03 13:30:00,95.97,95.97,95.65,95.84,60554.0,85.3049,85.3049,85.0204,85.1893,60554.0
2021-11-03 13:35:00,95.82,95.98,95.82,95.82,55172.0,85.1715,85.3138,85.1715,85.1715,55172.0
2021-11-03 13:40:00,95.85,95.88,95.65,95.78,58311.0,85.1982,85.2249,85.0204,85.136,58311.0
2021-11-03 13:45:00,95.78,95.78,95.24,95.29,133958.0,85.136,85.136,84.656,84.7004,133958.0
2021-11-03 13:50:00,95.29,95.48,93.07,95.05,176807.0,84.7004,84.8693,82.7272,84.4871,176807.0
2021-11-03 13:55:00,95.06,95.73,95.06,95.58,103994.0,84.496,85.0915,84.496,84.9582,103994.0
2021-11-03 14:00:00,95.55,95.99,95.51,95.93,130499.0,84.9315,85.3227,84.896,85.2693,130499.0
2021-11-03 14:05:00,95.93,95.97,95.73,95.91,74841.0,85.2693,85.3049,85.0915,85.2515,74841.0
2021-11-03 14:10:00,95.92,95.99,95.8,95.81,149913.0,85.2604,85.3227,85.1538,85.1627,149913.0
2021-11-03 14:15:00,95.81,95.97,95.78,95.86,53454.0,85.1627,85.3049,85.136,85.2071,53454.0
2021-11-03 14:20:00,95.86,95.94,95.79,95.91,52735.0,85.2071,85.2782,85.1449,85.2515,52735.0
2021-11-03 14:25:00,95.92,95.98,95.82,95.84,58778.0,85.2604,85.3138,85.1715,85.1893,58778.0
2021-11-03 14:30:00,95.84,95.9,95.74,95.79,73738.0,85.1893,85.2427,85.1004,85.1449,73738.0
2021-11-03 14:35:00,95.78,95.8,95.63,95.77,72310.0,85.136,85.1538,85.0027,85.1271,72310.0
2021-11-03 14:40:00,95.77,95.9,95.77,95.81,69397.0,85.1271,85.2427,85.1271,85.1627,69397.0
2021-11-03 14:45:00,95.81,95.99,95.79,95.97,83782.0,85.1627,85.3227,85.1449,85.3049,83782.0
2021-11-03 14:50:00,95.98,95.98,95.8,95.88,150714.0,85.3138,85.3138,85.1538,85.2249,150714.0
2021-11-03 14:55:00,95.87,95.92,95.75,95.89,59900.0,85.216,85.2604,85.1093,85.2338,59900.0
2021-11-03 15:00:00,95.89,96.03,95.88,95.98,167594.0,85.2338,85.3582,85.2249,85.3138,167594.0
2021-11-03 15:05:00,95.98,96.32,95.93,96.31,143946.0,85.3138,85.616,85.2693,85.6071,143946.0
2021-11-03 15:10:00,96.31,96.4,96.25,96.38,115847.0,85.6071,85.6871,85.5538,85.6693,115847.0
2021-11-03 15:15:00,96.38,96.4,96.16,96.17,86721.0,85.6693,85.6871,85.4738,85.4826,86721.0
2021-11-03 15:20:00,96.17,96.2,95.94,96.2,101985.0,85.4826,85.5093,85.2782,85.5093,101985.0
2021-11-03 15:25:00,96.17,96.28,96.05,96.21,127001.0,85.4826,85.5804,85.376,85.5182,127001.0
2021-11-03 15:30:00,96.21,96.24,95.81,95.96,205109.0,85.5182,85.5449,85.1627,85.296,205109.0
2021-11-03 15:35:00,95.97,96.04,95.77,96.04,137888.0,85.3049,85.3671,85.1271,85.3671,137888.0
2021-11-03 15:40:00,96.03,96.19,96.0,96.15,180608.0,85.3582,85.5004,85.3315,85.4649,180608.0
2021-11-03 15:45:00,96.15,96.32,95.99,96.27,204013.0,85.4649,85.616,85.3227,85.5715,204013.0
2021-11-03 15:50:00,96.28,96.39,96.21,96.38,216011.0,85.5804,85.6782,85.5182,85.6693,216011.0
2021-11-03 15:55:00,96.38,96.39,96.2,96.34,566592.0,85.6693,85.6782,85.5093,85.6338,566592.0
2021-11-04 09:30:00,96.28,96.3,95.12,95.27,250904.0,85.5804,85.5982,84.5493,84.6827,250904.0
2021-11-04 09:35:00,95.26,95.78,95.03,95.03,137161.0,84.6738,85.136,84.4693,84.4693,137161.0
2021-11-04 09:40:00,95.0,95.34,94.72,94.73,105459.0,84.4427,84.7449,84.1938,84.2027,105459.0
2021-11-04 09:45:00,94.75,95.05,94.24,94.48,132032.0,84.2205,84.4871,83.7671,83.9805,132032.0
2021-11-04 09:50:00,94.43,94.96,94.41,94.68,113220.0,83.936,84.4071,83.9182,84.1582,113220.0
2021-11-04 09:55:00,94.67,95.0,94.47,94.62,84345.0,84.1493,84.4427,83.9716,84.1049,84345.0
2021-11-04 10:00:00,94.61,94.67,94.4,94.47,79361.0,84.096,84.1493,83.9093,83.9716,79361.0
2021-11-04 10:05:00,94.46,95.1,94.44,95.09,65678.0,83.9627,84.5316,83.9449,84.5227,65678.0
2021-11-04 10:10:00,95.09,95.28,94.98,95.04,64907.0,84.5227,84.6916,84.4249,84.4782,64907.0
2021-11-04 10:15:00,95.03,95.07,94.9,95.04,47558.0,84.4693,84.5049,84.3538,84.4782,47558.0
2021-11-04 10:20:00,95.02,95.1,94.73,94.73,61026.0,84.4604,84.5316,84.2027,84.2027,61026.0
2021-11-04 10:25:00,94.72,94.91,94.65,94.85,58177.0,84.1938,84.3627,84.1316,84.3093,58177.0
2021-11-04 10:30:00,94.85,95.13,94.84,95.09,50908.0,84.3093,84.5582,84.3005,84.5227,50908.0
2021-11-04 10:35:00,95.09,95.26,94.96,95.22,79701.0,84.5227,84.6738,84.4071,84.6382,79701.0
2021-11-04 10:40:00,95.23,95.23,94.94,94.96,97668.0,84.6471,84.6471,84.3893,84.4071,97668.0
2021-11-04 10:45:00,94.97,95.06,94.9,95.01,78799.0,84.416,84.496,84.3538,84.4516,78799.0
2021-11-04 10:50:00,95.01,95.1,94.97,95.05,39936.0,84.4516,84.5316,84.416,84.4871,39936.0
2021-11-04 10:55:00,95.04,95.08,94.93,95.01,60633.0,84.4782,84.5138,84.3805,84.4516,60633.0
2021-11-04 11:00:00,95.03,95.26,94.98,95.01,100266.0,84.4693,84.6738,84.4249,84.4516,100266.0
2021-11-04 11:05:00,95.0,95.12,94.96,95.11,36981.0,84.4427,84.5493,84.4071,84.5404,36981.0
2021-11-04 11:10:00,95.1,95.11,95.0,95.01,50275.0,84.5316,84.5404,84.4427,84.4516,50275.0
2021-11-04 11:15:00,95.01,95.17,94.96,95.15,36013.0,84.4516,84.5938,84.4071,84.576,36013.0
2021-11-04 11:20:00,95.16,95.27,95.1,95.1,33414.0,84.5849,84.6827,84.5316,84.5316,33414.0
2021-11-04 11:25:00,95.12,95.27,95.09,95.27,46540.0,84.5493,84.6827,84.5227,84.6827,46540.0
2021-11-04 11:30:00,95.27,95.33,95.19,95.28,101769.0,84.6827,84.736,84.6116,84.6916,101769.0
2021-11-04 11:35:00,95.28,95.28,95.04,95.13,39753.0,84.6916,84.6916,84.4782,84.5582,39753.0
2021-11-04 11:40:00,95.1,95.21,95.05,95.19,41361.0,84.5316,84.6293,84.4871,84.6116,41361.0
2021-11-04 11:45:00,95.19,95.38,95.17,95.34,54726.0,84.6116,84.7804,84.5938,84.7449,54726.0
2021-11-04 11:50:00,95.33,95.34,95.08,95.18,65483.0,84.736,84.7449,84.5138,84.6027,65483.0
2021-11-04 11:55:00,95.18,95.2,95.08,95.15,75942.0,84.6027,84.6204,84.5138,84.576,75942.0
2021-11-04 12:00:00,95.15,95.18,95.04,95.16,139113.0,84.576,84.6027,84.4782,84.5849,139113.0
2021-11-04 12:05:00,95.15,95.22,95.13,95.19,66040.0,84.576,84.6382,84.5582,84.6116,66040.0
2021-11-04 12:10:00,95.19,95.27,95.15,95.26,48163.0,84.6116,84.6827,84.576,84.6738,48163.0
2021-11-04 12:15:00,95.26,95.26,94.8,94.82,72835.0,84.6738,84.6738,84.2649,84.2827,72835.0
2021-11-04 12:20:00,94.82,94.92,94.77,94.77,51624.0,84.2827,84.3716,84.2382,84.2382,51624.0
2021-11-04 12:25:00,94.78,94.82,94.59,94.61,49009.0,84.2471,84.2827,84.0782,84.096,49009.0
2021-11-04 12:30:00,94.6,94.65,94.43,94.6,49467.0,84.0871,84.1316,83.936,84.0871,49467.0
2021-11-04 12:35:00,94.6,94.6,94.51,94.54,38830.0,84.0871,84.0871,84.0071,84.0338,38830.0
2021-11-04 12:40:00,94.54,94.65,94.53,94.57,49316.0,84.0338,84.1316,84.0249,84.0605,49316.0
2021-11-04 12:45:00,94.55,94.6,94.44,94.59,42115.0,84.0427,84.0871,83.9449,84.0782,42115.0
2021-11-04 12:50:00,94.61,94.69,94.52,94.66,46454.0,84.096,84.1671,84.016,84.1405,46454.0
2021-11-04 12:55:00,94.67,94.83,94.65,94.81,45372.0,84.1493,84.2916,84.1316,84.2738,45372.0
2021-11-04 13:00:00,94.8,94.81,94.61,94.64,57840.0,84.2649,84.2738,84.096,84.1227,57840.0
2021-11-04 13:05:00,94.64,94.8,94.6,94.76,49966.0,84.1227,84.2649,84.0871,84.2293,49966.0
2021-11-04 13:10:00,94.76,94.77,94.68,94.76,37968.0,84.2293,84.2382,84.1582,84.2293,37968.0
2021-11-04 13:15:00,94.75,94.84,94.73,94.84,25845.0,84.2205,84.3005,84.2027,84.3005,25845.0
2021-11-04 13:20:00,94.84,94.86,94.72,94.77,30895.0,84.3005,84.3182,84.1938,84.2382,30895.0
2021-11-04 13:25:00,94.78,94.81,94.71,94.73,26218.0,84.2471,84.2738,84.1849,84.2027,26218.0
2021-11-04 13:30:00,94.71,94.78,94.69,94.73,27072.0,84.1849,84.2471,84.1671,84.2027,27072.0
2021-11-04 13:35:00,94.72,94.72,94.59,94.64,51759.0,84.1938,84.1938,84.0782,84.1227,51759.0
2021-11-04 13:40:00,94.64,94.66,94.59,94.64,38563.0,84.1227,84.1405,84.0782,84.1227,38563.0
2021-11-04 13:45:00,94.63,94.63,94.51,94.54,39792.0,84.1138,84.1138,84.0071,84.0338,39792.0
2021-11-04 13:50:00,94.53,94.55,94.43,94.51,55590.0,84.0249,84.0427,83.936,84.0071,55590.0
2021-11-04 13:55:00,94.49,94.51,94.33,94.37,38630.0,83.9893,84.0071,83.8471,83.8827,38630.0
2021-11-04 14:00:00,94.37,94.44,94.35,94.37,40721.0,83.8827,83.9449,83.8649,83.8827,40721.0
2021-11-04 14:05:00,94.37,94.38,94.21,94.29,47297.0,83.8827,83.8916,83.7405,83.8116,47297.0
2021-11-04 14:10:00,94.29,94.43,94.25,94.43,37683.0,83.8116,83.936,83.776,83.936,37683.0
2021-11-04 14:15:00,94.43,94.46,94.27,94.28,50071.0,83.936,83.9627,83.7938,83.8027,50071.0
2021-11-04 14:20:00,94.28,94.47,94.28,94.46,58145.0,83.8027,83.9716,83.8027,83.9627,58145.0
2021-11-04 14:25:00,94.45,94.46,94.31,94.4,37929.0,83.9538,83.9627,83.8294,83.9093,37929.0
2021-11-04 14:30:00,94.41,94.46,94.37,94.45,38078.0,83.9182,83.9627,83.8827,83.9538,38078.0
2021-11-04 14:35:00,94.45,94.51,94.41,94.45,27579.0,83.9538,84.0071,83.9182,83.9538,27579.0
2021-11-04 14:40:00,94.46,94.51,94.41,94.45,35424.0,83.9627,84.0071,83.9182,83.9538,35424.0
2021-11-04 14:45:00,94.45,94.58,94.39,94.58,46862.0,83.9538,84.0693,83.9005,84.0693,46862.0
2021-11-04 14:50:00,94.56,94.69,94.56,94.61,41073.0,84.0516,84.1671,84.0516,84.096,41073.0
2021-11-04 14:55:00,94.6,94.61,94.42,94.5,47997.0,84.0871,84.096,83.9271,83.9982,47997.0
2021-11-04 15:00:00,94.5,94.5,94.35,94.35,41401.0,83.9982,83.9982,83.8649,83.8649,41401.0
2021-11-04 15:05:00,94.36,94.41,94.29,94.34,45679.0,83.8738,83.9182,83.8116,83.856,45679.0
2021-11-04 15:10:00,94.34,94.42,94.23,94.41,34486.0,83.856,83.9271,83.7582,83.9182,34486.0
2021-11-04 15:15:00,94.41,94.45,94.16,94.19,68973.0,83.9182,83.9538,83.696,83.7227,68973.0
2021-11-04 15:20:00,94.19,94.21,94.09,94.11,48094.0,83.7227,83.7405,83.6338,83.6516,48094.0
2021-11-04 15:25:00,94.11,94.22,94.03,94.08,56325.0,83.6516,83.7494,83.5805,83.6249,56325.0
2021-11-04 15:30:00,94.07,94.17,94.03,94.12,61025.0,83.616,83.7049,83.5805,83.6605,61025.0
2021-11-04 15:35:00,94.11,94.21,94.04,94.2,104909.0,83.6516,83.7405,83.5894,83.7316,104909.0
2021-11-04 15:40:00,94.2,94.32,94.18,94.3,102115.0,83.7316,83.8382,83.7138,83.8205,102115.0
2021-11-04 15:45:00,94.3,94.33,94.13,94.16,96910.0,83.8205,83.8471,83.6694,83.696,96910.0
2021-11-04 15:50:00,94.15,94.34,94.14,94.33,142966.0,83.6871,83.856,83.6782,83.8471,142966.0
2021-11-04 15:55:00,94.33,94.53,94.32,94.53,322568.0,83.8471,84.0249,83.8382,84.0249,322568.0
2021-11-05 09:30:00,94.68,95.38,94.68,95.12,151864.0,84.1582,84.7804,84.1582,84.5493,151864.0
2021-11-05 09:35:00,95.13,95.47,94.94,95.43,92563.0,84.5582,84.8604,84.3893,84.8249,92563.0
2021-11-05 09:40:00,95.43,95.88,95.29,95.53,79337.0,84.8249,85.2249,84.7004,84.9138,79337.0
2021-11-05 09:45:00,95.53,95.74,95.44,95.65,63074.0,84.9138,85.1004,84.8338,85.0204,63074.0
2021-11-05 09:50:00,95.64,95.82,95.35,95.64,47626.0,85.0115,85.1715,84.7538,85.0115,47626.0
2021-11-05 09:55:00,95.64,95.67,95.27,95.39,56043.0,85.0115,85.0382,84.6827,84.7893,56043.0
2021-11-05 10:00:00,95.37,95.53,95.21,95.4,55338.0,84.7716,84.9138,84.6293,84.7982,55338.0
2021-11-05 10:05:00,95.4,95.46,95.04,95.19,74800.0,84.7982,84.8516,84.4782,84.6116,74800.0
2021-11-05 10:10:00,95.18,95.19,94.94,94.97,53617.0,84.6027,84.6116,84.3893,84.416,53617.0
2021-11-05 10:15:00,94.97,95.1,94.84,94.98,50043.0,84.416,84.5316,84.3005,84.4249,50043.0
2021-11-05 10:20:00,94.98,95.1,94.81,94.83,71323.0,84.4249,84.5316,84.2738,84.2916,71323.0
2021-11-05 10:25:00,94.84,95.04,94.77,94.92,49594.0,84.3005,84.4782,84.2382,84.3716,49594.0
2021-11-05 10:30:00,94.92,95.02,94.85,95.01,38730.0,84.3716,84.4604,84.3093,84.4516,38730.0
2021-11-05 10:35:00,95.01,95.13,94.99,95.04,34885.0,84.4516,84.5582,84.4338,84.4782,34885.0
2021-11-05 10:40:00,95.04,95.1,94.93,95.08,32329.0,84.4782,84.5316,84.3805,84.5138,32329.0
2021-11-05 10:45:00,95.07,95.15,94.97,95.09,51746.0,84.5049,84.576,84.416,84.5227,51746.0
2021-11-05 10:50:00,95.09,95.15,94.95,94.98,42187.0,84.5227,84.576,84.3982,84.4249,42187.0
2021-11-05 10:55:00,94.99,95.01,94.86,94.88,67916.0,84.4338,84.4516,84.3182,84.336,67916.0
2021-11-05 11:00:00,94.89,95.01,94.84,94.95,27970.0,84.3449,84.4516,84.3005,84.3982,27970.0
2021-11-05 11:05:00,94.95,95.06,94.88,95.05,25756.0,84.3982,84.496,84.336,84.4871,25756.0
2021-11-05 11:10:00,95.06,95.09,95.0,95.05,29978.0,84.496,84.5227,84.4427,84.4871,29978.0
2021-11-05 11:15:00,95.08,95.08,94.97,95.04,54564.0,84.5138,84.5138,84.416,84.4782,54564.0
2021-11-05 11:20:00,95.04,95.09,94.97,95.08,68181.0,84.4782,84.5227,84.416,84.5138,68181.0
2021-11-05 11:25:00,95.09,95.22,95.07,95.09,26434.0,84.5227,84.6382,84.5049,84.5227,26434.0
2021-11-05 11:30:00,95.08,95.08,95.0,95.01,22952.0,84.5138,84.5138,84.4427,84.4516,22952.0
2021-11-05 11:35:00,95.01,95.01,94.82,94.83,39537.0,84.4516,84.4516,84.2827,84.2916,39537.0
2021-11-05 11:40:00,94.83,94.86,94.64,94.76,33476.0,84.2916,84.3182,84.1227,84.2293,33476.0
2021-11-05 11:45:00,94.77,94.8,94.54,94.55,60469.0,84.2382,84.2649,84.0338,84.0427,60469.0
2021-11-05 11:50:00,94.54,94.58,93.0,93.96,460124.0,84.0338,84.0693,82.6649,83.5182,460124.0
2021-11-05 11:55:00,93.97,94.26,93.79,93.81,142211.0,83.5271,83.7849,83.3671,83.3849,142211.0
2021-11-05 12:00:00,93.83,94.1,93.64,93.67,96816.0,83.4027,83.6427,83.2338,83.2605,96816.0
2021-11-05 12:05:00,93.67,93.74,93.2,93.21,157436.0,83.2605,83.3227,82.8427,82.8516,157436.0
2021-11-05 12:10:00,93.22,93.25,93.05,93.25,84037.0,82.8605,82.8871,82.7094,82.8871,84037.0
2021-11-05 12:15:00,93.25,93.65,93.25,93.53,89774.0,82.8871,83.2427,82.8871,83.136,89774.0
2021-11-05 12:20:00,93.53,93.54,93.35,93.36,35772.0,83.136,83.1449,82.976,82.9849,35772.0
2021-11-05 12:25:00,93.36,93.53,93.3,93.51,36622.0,82.9849,83.136,82.9316,83.1183,36622.0
2021-11-05 12:30:00,93.52,93.64,93.47,93.56,33666.0,83.1271,83.2338,83.0827,83.1627,33666.0
2021-11-05 12:35:00,93.57,93.87,93.52,93.73,33385.0,83.1716,83.4382,83.1271,83.3138,33385.0
2021-11-05 12:40:00,93.74,93.78,93.65,93.73,32711.0,83.3227,83.3582,83.2427,83.3138,32711.0
2021-11-05 12:45:00,93.75,93.77,93.58,93.65,26702.0,83.3316,83.3494,83.1805,83.2427,26702.0
2021-11-05 12:50:00,93.64,93.72,93.57,93.69,70330.0,83.2338,83.3049,83.1716,83.2783,70330.0
2021-11-05 12:55:00,93.67,93.9,93.67,93.81,42977.0,83.2605,83.4649,83.2605,83.3849,42977.0
2021-11-05 13:00:00,93.8,93.91,93.66,93.69,53831.0,83.376,83.4738,83.2516,83.2783,53831.0
2021-11-05 13:05:00,93.7,93.79,93.66,93.76,20148.0,83.2871,83.3671,83.2516,83.3405,20148.0
2021-11-05 13:10:00,93.76,93.88,93.72,93.79,25428.0,83.3405,83.4471,83.3049,83.3671,25428.0
2021-11-05 13:15:00,93.79,93.91,93.79,93.85,20656.0,83.3671,83.4738,83.3671,83.4205,20656.0
2021-11-05 13:20:00,93.84,93.9,93.73,93.75,27876.0,83.4116,83.4649,83.3138,83.3316,27876.0
2021-11-05 13:25:00,93.76,93.77,93.48,93.59,51554.0,83.3405,83.3494,83.0916,83.1894,51554.0
2021-11-05 13:30:00,93.6,93.92,93.6,93.87,36891.0,83.1983,83.4827,83.1983,83.4382,36891.0
2021-11-05 13:35:00,93.86,93.88,93.7,93.71,21978.0,83.4294,83.4471,83.2871,83.296,21978.0
2021-11-05 13:40:00,93.7,93.76,93.57,93.7,24153.0,83.2871,83.3405,83.1716,83.2871,24153.0
2021-11-05 13:45:00,93.68,93.69,93.6,93.65,37479.0,83.2694,83.2783,83.1983,83.2427,37479.0
2021-11-05 13:50:00,93.64,93.76,93.64,93.73,23936.0,83.2338,83.3405,83.2338,83.3138,23936.0
2021-11-05 13:55:00,93.73,93.76,93.65,93.75,32962.0,83.3138,83.3405,83.2427,83.3316,32962.0
2021-11-05 14:00:00,93.74,93.77,93.6,93.63,30468.0,83.3227,83.3494,83.1983,83.2249,30468.0
2021-11-05 14:05:00,93.64,93.77,93.64,93.68,29118.0,83.2338,83.3494,83.2338,83.2694,29118.0
2021-11-05 14:10:00,93.67,93.71,93.58,93.6,20907.0,83.2605,83.296,83.1805,83.1983,20907.0
2021-11-05 14:15:00,93.6,93.71,93.59,93.63,21777.0,83.1983,83.296,83.1894,83.2249,21777.0
2021-11-05 14:20:00,93.63,93.63,93.44,93.47,52637.0,83.2249,83.2249,83.056,83.0827,52637.0
2021-11-05 14:25:00,93.48,93.67,93.46,93.58,50390.0,83.0916,83.2605,83.0738,83.1805,50390.0
2021-11-05 14:30:00,93.58,93.67,93.56,93.57,26393.0,83.1805,83.2605,83.1627,83.1716,26393.0
2021-11-05 14:35:00,93.56,93.82,93.55,93.8,51575.0,83.1627,83.3938,83.1538,83.376,51575.0
2021-11-05 14:40:00,93.81,93.91,93.81,93.85,50758.0,83.3849,83.4738,83.3849,83.4205,50758.0
2021-11-05 14:45:00,93.86,93.96,93.84,93.88,56846.0,83.4294,83.5182,83.4116,83.4471,56846.0
2021-11-05 14:50:00,93.88,93.92,93.74,93.77,45366.0,83.4471,83.4827,83.3227,83.3494,45366.0
2021-11-05 14:55:00,93.78,93.82,93.71,93.77,45155.0,83.3582,83.3938,83.296,83.3494,45155.0
2021-11-05 15:00:00,93.78,93.83,93.6,93.7,43184.0,83.3582,83.4027,83.1983,83.2871,43184.0
2021-11-05 15:05:00,93.7,93.75,93.62,93.74,41801.0,83.2871,83.3316,83.216,83.3227,41801.0
2021-11-05 15:10:00,93.74,93.77,93.63,93.67,37804.0,83.3227,83.3494,83.2249,83.2605,37804.0
2021-11-05 15:15:00,93.67,93.71,93.62,93.66,49688.0,83.2605,83.296,83.216,83.2516,49688.0
2021-11-05 15:20:00,93.65,93.7,93.51,93.53,58456.0,83.2427,83.2871,83.1183,83.136,58456.0
2021-11-05 15:25:00,93.54,93.69,93.47,93.66,77286.0,83.1449,83.2783,83.0827,83.2516,77286.0
2021-11-05 15:30:00,93.65,93.83,93.65,93.83,91240.0,83.2427,83.4027,83.2427,83.4027,91240.0
2021-11-05 15:35:00,93.83,93.9,93.82,93.84,116865.0,83.4027,83.4649,83.3938,83.4116,116865.0
2021-11-05 15:40:00,93.84,93.87,93.74,93.78,105996.0,83.4116,83.4382,83.3227,83.3582,105996.0
2021-11-05 15:45:00,93.78,93.87,93.7,93.7,92298.0,83.3582,83.4382,83.2871,83.2871,92298.0
2021-11-05 15:50:00,93.71,93.79,93.67,93.68,172823.0,83.296,83.3671,83.2605,83.2694,172823.0
2021-11-05 15:55:00,93.68,93.83,93.63,93.78,293761.0,83.2694,83.4027,83.2249,83.3582,293761.0
2021-11-08 09:30:00,94.0,94.59,93.98,94.32,108979.0,83.5538,84.0782,83.536,83.8382,108979.0
2021-11-08 09:35:00,94.32,94.42,93.97,94.22,43880.0,83.8382,83.9271,83.5271,83.7494,43880.0
2021-11-08 09:40:00,94.22,94.47,94.07,94.31,45956.0,83.7494,83.9716,83.616,83.8294,45956.0
2021-11-08 09:45:00,94.34,94.37,93.92,94.11,50499.0,83.856,83.8827,83.4827,83.6516,50499.0
2021-11-08 09:50:00,94.1,94.23,93.95,93.95,46939.0,83.6427,83.7582,83.5094,83.5094,46939.0
2021-11-08 09:55:00,93.97,94.01,93.61,93.9,68193.0,83.5271,83.5627,83.2071,83.4649,68193.0
2021-11-08 10:00:00,93.95,94.06,93.79,93.83,61552.0,83.5094,83.6071,83.3671,83.4027,61552.0
2021-11-08 10:05:00,93.84,93.9,93.42,93.87,54481.0,83.4116,83.4649,83.0383,83.4382,54481.0
2021-11-08 10:10:00,93.85,93.99,93.82,93.9,46556.0,83.4205,83.5449,83.3938,83.4649,46556.0
2021-11-08 10:15:00,93.89,93.98,93.85,93.85,46564.0,83.456,83.536,83.4205,83.4205,46564.0
2021-11-08 10:20:00,93.86,93.97,93.79,93.9,50635.0,83.4294,83.5271,83.3671,83.4649,50635.0
2021-11-08 10:25:00,93.88,93.94,93.8,93.81,34445.0,83.4471,83.5005,83.376,83.3849,34445.0
2021-11-08 10:30:00,93.81,93.94,93.63,93.91,55025.0,83.3849,83.5005,83.2249,83.4738,55025.0
2021-11-08 10:35:00,93.92,94.01,93.78,93.97,45399.0,83.4827,83.5627,83.3582,83.5271,45399.0
2021-11-08 10:40:00,93.98,94.25,93.93,94.19,38305.0,83.536,83.776,83.4916,83.7227,38305.0
2021-11-08 10:45:00,94.2,94.34,94.15,94.32,32622.0,83.7316,83.856,83.6871,83.8382,32622.0
2021-11-08 10:50:00,94.32,94.36,94.24,94.28,36499.0,83.8382,83.8738,83.7671,83.8027,36499.0
2021-11-08 10:55:00,94.28,94.29,94.11,94.14,37274.0,83.8027,83.8116,83.6516,83.6782,37274.0
2021-11-08 11:00:00,94.15,94.28,94.14,94.2,55862.0,83.6871,83.8027,83.6782,83.7316,55862.0
2021-11-08 11:05:00,94.2,94.23,93.93,93.95,36761.0,83.7316,83.7582,83.4916,83.5094,36761.0
2021-11-08 11:10:00,93.95,94.17,93.94,94.17,36008.0,83.5094,83.7049,83.5005,83.7049,36008.0
2021-11-08 11:15:00,94.18,94.26,94.1,94.15,49417.0,83.7138,83.7849,83.6427,83.6871,49417.0
2021-11-08 11:20:00,94.15,94.18,94.07,94.1,25891.0,83.6871,83.7138,83.616,83.6427,25891.0
2021-11-08 11:25:00,94.1,94.17,94.09,94.12,23023.0,83.6427,83.7049,83.6338,83.6605,23023.0
2021-11-08 11:30:00,94.09,94.12,94.04,94.08,31911.0,83.6338,83.6605,83.5894,83.6249,31911.0
2021-11-08 11:35:00,94.07,94.07,93.91,93.95,27203.0,83.616,83.616,83.4738,83.5094,27203.0
2021-11-08 11:40:00,93.97,94.02,93.96,93.96,12011.0,83.5271,83.5716,83.5182,83.5182,12011.0
2021-11-08 11:45:00,93.96,93.98,93.9,93.91,21059.0,83.5182,83.536,83.4649,83.4738,21059.0
2021-11-08 11:50:00,93.93,93.99,93.9,93.93,15629.0,83.4916,83.5449,83.4649,83.4916,15629.0
2021-11-08 11:55:00,93.93,93.94,93.78,93.83,31460.0,83.4916,83.5005,83.3582,83.4027,31460.0
2021-11-08 12:00:00,93.83,93.92,93.78,93.78,15550.0,83.4027,83.4827,83.3582,83.3582,15550.0
2021-11-08 12:05:00,93.78,93.9,93.78,93.87,14697.0,83.3582,83.4649,83.3582,83.4382,14697.0
2021-11-08 12:10:00,93.88,93.9,93.84,93.87,14615.0,83.4471,83.4649,83.4116,83.4382,14615.0
2021-11-08 12:15:00,93.87,93.94,93.86,93.92,14020.0,83.4382,83.5005,83.4294,83.4827,14020.0
2021-11-08 12:20:00,93.91,93.94,93.84,93.86,17449.0,83.4738,83.5005,83.4116,83.4294,17449.0
2021-11-08 12:25:00,93.87,93.91,93.84,93.85,12007.0,83.4382,83.4738,83.4116,83.4205,12007.0
2021-11-08 12:30:00,93.85,93.92,93.76,93.89,20317.0,83.4205,83.4827,83.3405,83.456,20317.0
2021-11-08 12:35:00,93.89,93.9,93.81,93.86,11979.0,83.456,83.4649,83.3849,83.4294,11979.0
2021-11-08 12:40:00,93.85,93.87,93.77,93.85,24762.0,83.4205,83.4382,83.3494,83.4205,24762.0
2021-11-08 12:45:00,93.86,93.92,93.81,93.82,22172.0,83.4294,83.4827,83.3849,83.3938,22172.0
2021-11-08 12:50:00,93.84,93.87,93.75,93.79,29735.0,83.4116,83.4382,83.3316,83.3671,29735.0
2021-11-08 12:55:00,93.8,93.82,93.71,93.79,18844.0,83.376,83.3938,83.296,83.3671,18844.0
2021-11-08 13:00:00,93.82,93.82,93.62,93.69,30518.0,83.3938,83.3938,83.216,83.2783,30518.0
2021-11-08 13:05:00,93.69,93.7,93.66,93.7,21369.0,83.2783,83.2871,83.2516,83.2871,21369.0
2021-11-08 13:10:00,93.71,93.78,93.65,93.76,21056.0,83.296,83.3582,83.2427,83.3405,21056.0
2021-11-08 13:15:00,93.76,93.86,93.75,93.81,21565.0,83.3405,83.4294,83.3316,83.3849,21565.0
2021-11-08 13:20:00,93.81,93.9,93.79,93.84,22294.0,83.3849,83.4649,83.3671,83.4116,22294.0
2021-11-08 13:25:00,93.85,93.91,93.81,93.9,16354.0,83.4205,83.4738,83.3849,83.4649,16354.0
2021-11-08 13:30:00,93.9,93.91,93.84,93.87,17345.0,83.4649,83.4738,83.4116,83.4382,17345.0
2021-11-08 13:35:00,93.89,93.94,93.86,93.92,21684.0,83.456,83.5005,83.4294,83.4827,21684.0
2021-11-08 13:40:00,93.93,94.03,93.93,94.02,14799.0,83.4916,83.5805,83.4916,83.5716,14799.0
2021-11-08 13:45:00,94.01,94.06,93.95,93.96,19381.0,83.5627,83.6071,83.5094,83.5182,19381.0
2021-11-08 13:50:00,93.94,94.03,93.93,94.03,29084.0,83.5005,83.5805,83.4916,83.5805,29084.0
2021-11-08 13:55:00,94.03,94.07,93.93,94.0,41983.0,83.5805,83.616,83.4916,83.5538,41983.0
2021-11-08 14:00:00,94.0,94.11,93.99,94.09,16681.0,83.5538,83.6516,83.5449,83.6338,16681.0
2021-11-08 14:05:00,94.09,94.12,94.04,94.07,19116.0,83.6338,83.6605,83.5894,83.616,19116.0
2021-11-08 14:10:00,94.08,94.17,94.07,94.12,18516.0,83.6249,83.7049,83.616,83.6605,18516.0
2021-11-08 14:15:00,94.11,94.18,94.1,94.15,18609.0,83.6516,83.7138,83.6427,83.6871,18609.0
2021-11-08 14:20:00,94.17,94.22,94.15,94.17,23780.0,83.7049,83.7494,83.6871,83.7049,23780.0
2021-11-08 14:25:00,94.18,94.31,94.17,94.3,15926.0,83.7138,83.8294,83.7049,83.8205,15926.0
2021-11-08 14:30:00,94.3,94.36,94.27,94.32,26913.0,83.8205,83.8738,83.7938,83.8382,26913.0
2021-11-08 14:35:00,94.33,94.39,94.32,94.35,15120.0,83.8471,83.9005,83.8382,83.8649,15120.0
2021-11-08 14:40:00,94.35,94.36,94.23,94.23,33396.0,83.8649,83.8738,83.7582,83.7582,33396.0
2021-11-08 14:45:00,94.23,94.27,94.09,94.09,27380.0,83.7582,83.7938,83.6338,83.6338,27380.0
2021-11-08 14:50:00,94.07,94.18,94.07,94.15,24317.0,83.616,83.7138,83.616,83.6871,24317.0
2021-11-08 14:55:00,94.15,94.18,94.12,94.17,17220.0,83.6871,83.7138,83.6605,83.7049,17220.0
2021-11-08 15:00:00,94.17,94.2,94.08,94.12,19423.0,83.7049,83.7316,83.6249,83.6605,19423.0
2021-11-08 15:05:00,94.12,94.15,94.04,94.09,22353.0,83.6605,83.6871,83.5894,83.6338,22353.0
2021-11-08 15:10:00,94.09,94.11,94.03,94.07,20518.0,83.6338,83.6516,83.5805,83.616,20518.0
2021-11-08 15:15:00,94.08,94.12,94.01,94.1,29201.0,83.6249,83.6605,83.5627,83.6427,29201.0
2021-11-08 15:20:00,94.09,94.16,94.09,94.11,32733.0,83.6338,83.696,83.6338,83.6516,32733.0
2021-11-08 15:25:00,94.13,94.14,94.02,94.03,17267.0,83.6694,83.6782,83.5716,83.5805,17267.0
2021-11-08 15:30:00,94.03,94.16,93.99,94.13,36497.0,83.5805,83.696,83.5449,83.6694,36497.0
2021-11-08 15:35:00,94.13,94.14,93.99,94.02,50685.0,83.6694,83.6782,83.5449,83.5716,50685.0
2021-11-08 15:40:00,94.02,94.03,93.91,93.94,32613.0,83.5716,83.5805,83.4738,83.5005,32613.0
2021-11-08 15:45:00,93.94,93.97,93.85,93.85,60549.0,83.5005,83.5271,83.4205,83.4205,60549.0
2021-11-08 15:50:00,93.84,93.93,93.82,93.86,82083.0,83.4116,83.4916,83.3938,83.4294,82083.0
2021-11-08 15:55:00,93.86,93.91,93.75,93.76,187428.0,83.4294,83.4738,83.3316,83.3405,187428.0
2021-11-09 09:30:00,93.88,93.97,93.59,93.81,113781.0,83.4471,83.5271,83.1894,83.3849,113781.0
2021-11-09 09:35:00,93.85,93.88,93.24,93.49,46557.0,83.4205,83.4471,82.8783,83.1005,46557.0
2021-11-09 09:40:00,93.5,93.59,93.27,93.4,36442.0,83.1094,83.1894,82.9049,83.0205,36442.0
2021-11-09 09:45:00,93.4,93.58,93.19,93.56,32053.0,83.0205,83.1805,82.8338,83.1627,32053.0
2021-11-09 09:50:00,93.58,93.78,93.51,93.69,18420.0,83.1805,83.3582,83.1183,83.2783,18420.0
2021-11-09 09:55:00,93.68,93.93,93.68,93.83,44425.0,83.2694,83.4916,83.2694,83.4027,44425.0
2021-11-09 10:00:00,93.84,93.94,93.39,93.45,34897.0,83.4116,83.5005,83.0116,83.0649,34897.0
2021-11-09 10:05:00,93.46,93.81,93.46,93.72,20787.0,83.0738,83.3849,83.0738,83.3049,20787.0
2021-11-09 10:10:00,93.71,93.82,93.69,93.81,19850.0,83.296,83.3938,83.2783,83.3849,19850.0
2021-11-09 10:15:00,93.79,93.83,93.47,93.61,58021.0,83.3671,83.4027,83.0827,83.2071,58021.0
2021-11-09 10:20:00,93.63,93.69,93.46,93.54,27989.0,83.2249,83.2783,83.0738,83.1449,27989.0
2021-11-09 10:25:00,93.53,93.6,93.39,93.58,21013.0,83.136,83.1983,83.0116,83.1805,21013.0
2021-11-09 10:30:00,93.59,93.61,93.53,93.54,28562.0,83.1894,83.2071,83.136,83.1449,28562.0
2021-11-09 10:35:00,93.55,93.64,93.52,93.54,22542.0,83.1538,83.2338,83.1271,83.1449,22542.0
2021-11-09 10:40:00,93.54,93.64,93.48,93.64,40795.0,83.1449,83.2338,83.0916,83.2338,40795.0
2021-11-09 10:45:00,93.64,93.64,93.44,93.49,42165.0,83.2338,83.2338,83.056,83.1005,42165.0
2021-11-09 10:50:00,93.5,93.56,93.38,93.39,29911.0,83.1094,83.1627,83.0027,83.0116,29911.0
2021-11-09 10:55:00,93.39,93.39,93.2,93.23,39904.0,83.0116,83.0116,82.8427,82.8694,39904.0
2021-11-09 11:00:00,93.22,93.24,93.1,93.19,32090.0,82.8605,82.8783,82.7538,82.8338,32090.0
2021-11-09 11:05:00,93.18,93.21,93.12,93.17,28545.0,82.8249,82.8516,82.7716,82.816,28545.0
2021-11-09 11:10:00,93.16,93.37,93.16,93.36,34887.0,82.8072,82.9938,82.8072,82.9849,34887.0
2021-11-09 11:15:00,93.36,93.4,93.27,93.33,27821.0,82.9849,83.0205,82.9049,82.9583,27821.0
2021-11-09 11:20:00,93.32,93.37,93.28,93.3,28361.0,82.9494,82.9938,82.9138,82.9316,28361.0
2021-11-09 11:25:00,93.31,93.35,93.26,93.31,14374.0,82.9405,82.976,82.896,82.9405,14374.0
2021-11-09 11:30:00,93.31,93.38,93.31,93.35,20999.0,82.9405,83.0027,82.9405,82.976,20999.0
2021-11-09 11:35:00,93.35,93.44,93.33,93.41,25487.0,82.976,83.056,82.9583,83.0294,25487.0
2021-11-09 11:40:00,93.41,93.45,93.34,93.37,24113.0,83.0294,83.0649,82.9671,82.9938,24113.0
2021-11-09 11:45:00,93.37,93.38,93.28,93.29,14699.0,82.9938,83.0027,82.9138,82.9227,14699.0
2021-11-09 11:50:00,93.3,93.3,93.24,93.27,18154.0,82.9316,82.9316,82.8783,82.9049,18154.0
2021-11-09 11:55:00,93.28,93.3,93.2,93.24,14854.0,82.9138,82.9316,82.8427,82.8783,14854.0
2021-11-09 12:00:00,93.23,93.3,93.19,93.25,20354.0,82.8694,82.9316,82.8338,82.8871,20354.0
2021-11-09 12:05:00,93.24,93.31,93.2,93.22,19136.0,82.8783,82.9405,82.8427,82.8605,19136.0
2021-11-09 12:10:00,93.22,93.27,93.14,93.14,20251.0,82.8605,82.9049,82.7894,82.7894,20251.0
2021-11-09 12:15:00,93.12,93.17,93.07,93.15,21609.0,82.7716,82.816,82.7272,82.7983,21609.0
2021-11-09 12:20:00,93.14,93.15,93.1,93.1,23448.0,82.7894,82.7983,82.7538,82.7538,23448.0
2021-11-09 12:25:00,93.11,93.11,93.01,93.05,17522.0,82.7627,82.7627,82.6738,82.7094,17522.0
2021-11-09 12:30:00,93.04,93.16,93.02,93.09,29257.0,82.7005,82.8072,82.6827,82.7449,29257.0
2021-11-09 12:35:00,93.07,93.19,93.07,93.16,24601.0,82.7272,82.8338,82.7272,82.8072,24601.0
2021-11-09 12:40:00,93.16,93.17,93.09,93.12,36701.0,82.8072,82.816,82.7449,82.7716,36701.0
2021-11-09 12:45:00,93.11,93.14,93.05,93.06,29937.0,82.7627,82.7894,82.7094,82.7183,29937.0
2021-11-09 12:50:00,93.05,93.09,92.82,92.86,96147.0,82.7094,82.7449,82.5049,82.5405,96147.0
2021-11-09 12:55:00,92.87,93.07,92.84,93.01,40008.0,82.5494,82.7272,82.5227,82.6738,40008.0
2021-11-09 13:00:00,93.01,93.13,93.01,93.11,18595.0,82.6738,82.7805,82.6738,82.7627,18595.0
2021-11-09 13:05:00,93.12,93.17,93.11,93.12,13231.0,82.7716,82.816,82.7627,82.7716,13231.0
2021-11-09 13:10:00,93.14,93.19,93.11,93.11,17225.0,82.7894,82.8338,82.7627,82.7627,17225.0
2021-11-09 13:15:00,93.11,93.14,93.08,93.13,13453.0,82.7627,82.7894,82.736,82.7805,13453.0
2021-11-09 13:20:00,93.13,93.16,93.07,93.15,33411.0,82.7805,82.8072,82.7272,82.7983,33411.0
2021-11-09 13:25:00,93.14,93.18,93.1,93.11,21106.0,82.7894,82.8249,82.7538,82.7627,21106.0
2021-11-09 13:30:00,93.11,93.16,93.08,93.15,21424.0,82.7627,82.8072,82.736,82.7983,21424.0
2021-11-09 13:35:00,93.14,93.14,92.95,92.95,14406.0,82.7894,82.7894,82.6205,82.6205,14406.0
2021-11-09 13:40:00,92.95,92.97,92.84,92.87,47028.0,82.6205,82.6383,82.5227,82.5494,47028.0
2021-11-09 13:45:00,92.87,92.88,92.78,92.86,24272.0,82.5494,82.5583,82.4694,82.5405,24272.0
2021-11-09 13:50:00,92.84,92.85,92.77,92.81,25539.0,82.5227,82.5316,82.4605,82.496,25539.0
2021-11-09 13:55:00,92.81,92.85,92.79,92.85,27715.0,82.496,82.5316,82.4783,82.5316,27715.0
2021-11-09 14:00:00,92.85,92.87,92.79,92.79,42042.0,82.5316,82.5494,82.4783,82.4783,42042.0
2021-11-09 14:05:00,92.79,92.79,92.66,92.66,39503.0,82.4783,82.4783,82.3627,82.3627,39503.0
2021-11-09 14:10:00,92.67,92.69,92.59,92.67,80647.0,82.3716,82.3894,82.3005,82.3716,80647.0
2021-11-09 14:15:00,92.67,92.8,92.61,92.72,54224.0,82.3716,82.4872,82.3183,82.416,54224.0
2021-11-09 14:20:00,92.72,92.73,92.67,92.68,32394.0,82.416,82.4249,82.3716,82.3805,32394.0
2021-11-09 14:25:00,92.69,92.71,92.56,92.62,34437.0,82.3894,82.4072,82.2738,82.3272,34437.0
2021-11-09 14:30:00,92.62,92.73,92.59,92.69,43239.0,82.3272,82.4249,82.3005,82.3894,43239.0
2021-11-09 14:35:00,92.69,92.7,92.61,92.62,29191.0,82.3894,82.3983,82.3183,82.3272,29191.0
2021-11-09 14:40:00,92.62,92.79,92.6,92.7,64590.0,82.3272,82.4783,82.3094,82.3983,64590.0
2021-11-09 14:45:00,92.7,92.79,92.66,92.67,48924.0,82.3983,82.4783,82.3627,82.3716,48924.0
2021-11-09 14:50:00,92.67,92.67,92.6,92.63,38182.0,82.3716,82.3716,82.3094,82.336,38182.0
2021-11-09 14:55:00,92.63,92.73,92.63,92.72,26043.0,82.336,82.4249,82.336,82.416,26043.0
2021-11-09 15:00:00,92.73,92.85,92.72,92.81,39316.0,82.4249,82.5316,82.416,82.496,39316.0
2021-11-09 15:05:00,92.8,92.83,92.74,92.8,27010.0,82.4872,82.5138,82.4338,82.4872,27010.0
2021-11-09 15:10:00,92.8,92.8,92.66,92.7,33058.0,82.4872,82.4872,82.3627,82.3983,33058.0
2021-11-09 15:15:00,92.71,92.77,92.69,92.7,29769.0,82.4072,82.4605,82.3894,82.3983,29769.0
2021-11-09 15:20:00,92.71,92.83,92.7,92.76,33216.0,82.4072,82.5138,82.3983,82.4516,33216.0
2021-11-09 15:25:00,92.75,92.81,92.71,92.77,32184.0,82.4427,82.496,82.4072,82.4605,32184.0
2021-11-09 15:30:00,92.78,92.83,92.71,92.82,57221.0,82.4694,82.5138,82.4072,82.5049,57221.0
2021-11-09 15:35:00,92.81,92.83,92.76,92.8,59329.0,82.496,82.5138,82.4516,82.4872,59329.0
2021-11-09 15:40:00,92.79,92.91,92.73,92.91,73319.0,82.4783,82.5849,82.4249,82.5849,73319.0
2021-11-09 15:45:00,92.91,92.92,92.76,92.77,67205.0,82.5849,82.5938,82.4516,82.4605,67205.0
2021-11-09 15:50:00,92.77,92.81,92.68,92.73,152675.0,82.4605,82.496,82.3805,82.4249,152675.0
2021-11-09 15:55:00,92.74,92.81,92.69,92.79,272863.0,82.4338,82.496,82.3894,82.4783,272863.0
2021-11-10 09:30:00,93.29,94.38,93.22,94.27,163105.0,82.9227,83.8916,82.8605,83.7938,163105.0
2021-11-10 09:35:00,94.3,94.4,93.78,93.82,58822.0,83.8205,83.9093,83.3582,83.3938,58822.0
2021-11-10 09:40:00,93.82,93.88,93.5,93.58,45565.0,83.3938,83.4471,83.1094,83.1805,45565.0
2021-11-10 09:45:00,93.58,93.75,93.42,93.53,24711.0,83.1805,83.3316,83.0383,83.136,24711.0
2021-11-10 09:50:00,93.57,93.77,93.54,93.65,19130.0,83.1716,83.3494,83.1449,83.2427,19130.0
2021-11-10 09:55:00,93.66,93.66,93.32,93.42,21396.0,83.2516,83.2516,82.9494,83.0383,21396.0
2021-11-10 10:00:00,93.44,93.5,93.26,93.36,22688.0,83.056,83.1094,82.896,82.9849,22688.0
2021-11-10 10:05:00,93.36,93.37,93.29,93.34,15340.0,82.9849,82.9938,82.9227,82.9671,15340.0
2021-11-10 10:10:00,93.31,93.38,92.83,92.83,23661.0,82.9405,83.0027,82.5138,82.5138,23661.0
2021-11-10 10:15:00,92.86,93.1,92.86,93.08,24480.0,82.5405,82.7538,82.5405,82.736,24480.0
2021-11-10 10:20:00,93.09,93.28,93.02,93.09,50125.0,82.7449,82.9138,82.6827,82.7449,50125.0
2021-11-10 10:25:00,93.1,93.12,92.99,92.99,35558.0,82.7538,82.7716,82.656,82.656,35558.0
2021-11-10 10:30:00,93.0,93.0,92.8,92.9,55772.0,82.6649,82.6649,82.4872,82.576,55772.0
2021-11-10 10:35:00,92.91,93.03,92.86,92.88,28902.0,82.5849,82.6916,82.5405,82.5583,28902.0
2021-11-10 10:40:00,92.87,92.91,92.78,92.86,33883.0,82.5494,82.5849,82.4694,82.5405,33883.0
2021-11-10 10:45:00,92.85,92.85,92.72,92.75,25845.0,82.5316,82.5316,82.416,82.4427,25845.0
2021-11-10 10:50:00,92.77,92.8,92.65,92.73,20713.0,82.4605,82.4872,82.3538,82.4249,20713.0
2021-11-10 10:55:00,92.73,92.74,92.52,92.63,32757.0,82.4249,82.4338,82.2383,82.336,32757.0
2021-11-10 11:00:00,92.64,92.73,92.63,92.66,32748.0,82.3449,82.4249,82.336,82.3627,32748.0
2021-11-10 11:05:00,92.66,92.69,92.57,92.59,25546.0,82.3627,82.3894,82.2827,82.3005,25546.0
2021-11-10 11:10:00,92.59,92.8,92.57,92.76,175988.0,82.3005,82.4872,82.2827,82.4516,175988.0
2021-11-10 11:15:00,92.77,92.86,92.73,92.81,78195.0,82.4605,82.5405,82.4249,82.496,78195.0
2021-11-10 11:20:00,92.81,92.88,92.77,92.85,28475.0,82.496,82.5583,82.4605,82.5316,28475.0
2021-11-10 11:25:00,92.87,92.98,92.87,92.93,37345.0,82.5494,82.6472,82.5494,82.6027,37345.0
2021-11-10 11:30:00,92.93,93.0,92.87,93.0,34976.0,82.6027,82.6649,82.5494,82.6649,34976.0
2021-11-10 11:35:00,93.0,93.16,93.0,93.14,52210.0,82.6649,82.8072,82.6649,82.7894,52210.0
2021-11-10 11:40:00,93.14,93.2,93.04,93.05,29891.0,82.7894,82.8427,82.7005,82.7094,29891.0
2021-11-10 11:45:00,93.04,93.15,93.04,93.12,23980.0,82.7005,82.7983,82.7005,82.7716,23980.0
2021-11-10 11:50:00,93.12,93.13,92.93,92.93,31356.0,82.7716,82.7805,82.6027,82.6027,31356.0
2021-11-10 11:55:00,92.93,92.98,92.92,92.94,19314.0,82.6027,82.6472,82.5938,82.6116,19314.0
2021-11-10 12:00:00,92.95,92.96,92.81,92.81,29927.0,82.6205,82.6294,82.496,82.496,29927.0
2021-11-10 12:05:00,92.81,92.89,92.8,92.88,18721.0,82.496,82.5672,82.4872,82.5583,18721.0
2021-11-10 12:10:00,92.87,92.88,92.7,92.76,35736.0,82.5494,82.5583,82.3983,82.4516,35736.0
2021-11-10 12:15:00,92.76,92.84,92.68,92.72,33754.0,82.4516,82.5227,82.3805,82.416,33754.0
2021-11-10 12:20:00,92.72,92.78,92.72,92.74,10974.0,82.416,82.4694,82.416,82.4338,10974.0
2021-11-10 12:25:00,92.75,92.8,92.72,92.77,16724.0,82.4427,82.4872,82.416,82.4605,16724.0
2021-11-10 12:30:00,92.75,92.78,92.73,92.75,18920.0,82.4427,82.4694,82.4249,82.4427,18920.0
2021-11-10 12:35:00,92.74,92.78,92.73,92.75,8924.0,82.4338,82.4694,82.4249,82.4427,8924.0
2021-11-10 12:40:00,92.75,92.76,92.63,92.69,21678.0,82.4427,82.4516,82.336,82.3894,21678.0
2021-11-10 12:45:00,92.69,92.7,92.58,92.59,13335.0,82.3894,82.3983,82.2916,82.3005,13335.0
2021-11-10 12:50:00,92.6,92.63,92.58,92.62,11521.0,82.3094,82.336,82.2916,82.3272,11521.0
2021-11-10 12:55:00,92.62,92.64,92.58,92.59,18891.0,82.3272,82.3449,82.2916,82.3005,18891.0
2021-11-10 13:00:00,92.58,92.7,92.57,92.69,19518.0,82.2916,82.3983,82.2827,82.3894,19518.0
2021-11-10 13:05:00,92.68,92.79,92.64,92.73,17062.0,82.3805,82.4783,82.3449,82.4249,17062.0
2021-11-10 13:10:00,92.74,92.87,92.73,92.8,14225.0,82.4338,82.5494,82.4249,82.4872,14225.0
2021-11-10 13:15:00,92.8,92.83,92.73,92.77,13038.0,82.4872,82.5138,82.4249,82.4605,13038.0
2021-11-10 13:20:00,92.77,92.89,92.73,92.87,23920.0,82.4605,82.5672,82.4249,82.5494,23920.0
2021-11-10 13:25:00,92.88,92.92,92.81,92.83,46018.0,82.5583,82.5938,82.496,82.5138,46018.0
2021-11-10 13:30:00,92.83,92.87,92.69,92.69,31489.0,82.5138,82.5494,82.3894,82.3894,31489.0
2021-11-10 13:35:00,92.7,92.78,92.68,92.72,16220.0,82.3983,82.4694,82.3805,82.416,16220.0
2021-11-10 13:40:00,92.7,92.77,92.69,92.69,16805.0,82.3983,82.4605,82.3894,82.3894,16805.0
2021-11-10 13:45:00,92.7,92.74,92.57,92.59,28616.0,82.3983,82.4338,82.2827,82.3005,28616.0
2021-11-10 13:50:00,92.59,92.64,92.57,92.6,19348.0,82.3005,82.3449,82.2827,82.3094,19348.0
2021-11-10 13:55:00,92.6,92.64,92.56,92.62,25186.0,82.3094,82.3449,82.2738,82.3272,25186.0
2021-11-10 14:00:00,92.63,92.63,92.47,92.51,32314.0,82.336,82.336,82.1938,82.2294,32314.0
2021-11-10 14:05:00,92.5,92.53,92.45,92.46,43769.0,82.2205,82.2472,82.1761,82.1849,43769.0
2021-11-10 14:10:00,92.45,92.5,92.42,92.49,29301.0,82.1761,82.2205,82.1494,82.2116,29301.0
2021-11-10 14:15:00,92.49,92.72,92.49,92.67,37029.0,82.2116,82.416,82.2116,82.3716,37029.0
2021-11-10 14:20:00,92.68,92.7,92.58,92.64,16625.0,82.3805,82.3983,82.2916,82.3449,16625.0
2021-11-10 14:25:00,92.65,92.69,92.64,92.67,22890.0,82.3538,82.3894,82.3449,82.3716,22890.0
2021-11-10 14:30:00,92.67,92.71,92.61,92.64,20800.0,82.3716,82.4072,82.3183,82.3449,20800.0
2021-11-10 14:35:00,92.65,92.77,92.62,92.73,14866.0,82.3538,82.4605,82.3272,82.4249,14866.0
2021-11-10 14:40:00,92.74,92.77,92.61,92.61,95926.0,82.4338,82.4605,82.3183,82.3183,95926.0
2021-11-10 14:45:00,92.61,92.71,92.6,92.69,46543.0,82.3183,82.4072,82.3094,82.3894,46543.0
2021-11-10 14:50:00,92.69,92.81,92.64,92.8,26403.0,82.3894,82.496,82.3449,82.4872,26403.0
2021-11-10 14:55:00,92.8,92.82,92.76,92.78,18394.0,82.4872,82.5049,82.4516,82.4694,18394.0
2021-11-10 15:00:00,92.78,92.78,92.69,92.7,28555.0,82.4694,82.4694,82.3894,82.3983,28555.0
2021-11-10 15:05:00,92.69,92.71,92.63,92.65,17773.0,82.3894,82.4072,82.336,82.3538,17773.0
2021-11-10 15:10:00,92.66,92.81,92.66,92.81,19879.0,82.3627,82.496,82.3627,82.496,19879.0
2021-11-10 15:15:00,92.8,92.83,92.77,92.81,18220.0,82.4872,82.5138,82.4605,82.496,18220.0
2021-11-10 15:20:00,92.81,92.88,92.78,92.8,26896.0,82.496,82.5583,82.4694,82.4872,26896.0
2021-11-10 15:25:00,92.8,92.83,92.76,92.81,29180.0,82.4872,82.5138,82.4516,82.496,29180.0
2021-11-10 15:30:00,92.81,92.91,92.79,92.86,56692.0,82.496,82.5849,82.4783,82.5405,56692.0
2021-11-10 15:35:00,92.85,92.93,92.8,92.86,68547.0,82.5316,82.6027,82.4872,82.5405,68547.0
2021-11-10 15:40:00,92.87,92.99,92.83,92.9,73020.0,82.5494,82.656,82.5138,82.576,73020.0
2021-11-10 15:45:00,92.89,93.0,92.86,92.93,118884.0,82.5672,82.6649,82.5405,82.6027,118884.0
2021-11-10 15:50:00,92.93,93.13,92.93,93.1,142192.0,82.6027,82.7805,82.6027,82.7538,142192.0
2021-11-10 15:55:00,93.11,93.15,92.96,92.96,300386.0,82.7627,82.7983,82.6294,82.6294,300386.0
2021-11-11 09:30:00,92.68,93.22,92.54,93.18,102437.0,82.3805,82.8605,82.2561,82.8249,102437.0
2021-11-11 09:35:00,93.19,93.48,92.97,93.28,28600.0,82.8338,83.0916,82.6383,82.9138,28600.0
2021-11-11 09:40:00,93.24,93.5,93.02,93.48,26080.0,82.8783,83.1094,82.6827,83.0916,26080.0
2021-11-11 09:45:00,93.45,93.5,93.22,93.25,33414.0,83.0649,83.1094,82.8605,82.8871,33414.0
2021-11-11 09:50:00,93.27,93.42,93.23,93.25,25414.0,82.9049,83.0383,82.8694,82.8871,25414.0
2021-11-11 09:55:00,93.27,93.55,93.24,93.55,23840.0,82.9049,83.1538,82.8783,83.1538,23840.0
2021-11-11 10:00:00,93.53,93.64,93.4,93.49,33636.0,83.136,83.2338,83.0205,83.1005,33636.0
2021-11-11 10:05:00,93.49,93.63,93.44,93.58,21090.0,83.1005,83.2249,83.056,83.1805,21090.0
2021-11-11 10:10:00,93.58,93.61,93.5,93.55,13104.0,83.1805,83.2071,83.1094,83.1538,13104.0
2021-11-11 10:15:00,93.55,93.57,93.38,93.57,31465.0,83.1538,83.1716,83.0027,83.1716,31465.0
2021-11-11 10:20:00,93.51,93.63,93.49,93.51,21143.0,83.1183,83.2249,83.1005,83.1183,21143.0
2021-11-11 10:25:00,93.51,93.6,93.47,93.59,18404.0,83.1183,83.1983,83.0827,83.1894,18404.0
2021-11-11 10:30:00,93.61,93.61,93.45,93.57,31576.0,83.2071,83.2071,83.0649,83.1716,31576.0
2021-11-11 10:35:00,93.58,93.69,93.5,93.68,26112.0,83.1805,83.2783,83.1094,83.2694,26112.0
2021-11-11 10:40:00,93.69,93.82,93.67,93.82,48561.0,83.2783,83.3938,83.2605,83.3938,48561.0
2021-11-11 10:45:00,93.83,93.9,93.73,93.73,26976.0,83.4027,83.4649,83.3138,83.3138,26976.0
2021-11-11 10:50:00,93.74,93.88,93.72,93.86,52062.0,83.3227,83.4471,83.3049,83.4294,52062.0
2021-11-11 10:55:00,93.88,93.88,93.72,93.8,28281.0,83.4471,83.4471,83.3049,83.376,28281.0
2021-11-11 11:00:00,93.81,93.86,93.66,93.75,44751.0,83.3849,83.4294,83.2516,83.3316,44751.0
2021-11-11 11:05:00,93.74,93.82,93.72,93.76,21988.0,83.3227,83.3938,83.3049,83.3405,21988.0
2021-11-11 11:10:00,93.75,93.86,93.73,93.78,30466.0,83.3316,83.4294,83.3138,83.3582,30466.0
2021-11-11 11:15:00,93.77,93.79,93.68,93.75,32919.0,83.3494,83.3671,83.2694,83.3316,32919.0
2021-11-11 11:20:00,93.75,93.85,93.75,93.81,28314.0,83.3316,83.4205,83.3316,83.3849,28314.0
2021-11-11 11:25:00,93.81,93.82,93.72,93.81,38361.0,83.3849,83.3938,83.3049,83.3849,38361.0
2021-11-11 11:30:00,93.82,93.88,93.78,93.88,24196.0,83.3938,83.4471,83.3582,83.4471,24196.0
2021-11-11 11:35:00,93.89,93.98,93.87,93.89,40301.0,83.456,83.536,83.4382,83.456,40301.0
2021-11-11 11:40:00,93.88,93.96,93.88,93.95,23407.0,83.4471,83.5182,83.4471,83.5094,23407.0
2021-11-11 11:45:00,93.95,93.99,93.9,93.91,25226.0,83.5094,83.5449,83.4649,83.4738,25226.0
2021-11-11 11:50:00,93.91,93.99,93.91,93.99,18635.0,83.4738,83.5449,83.4738,83.5449,18635.0
2021-11-11 11:55:00,93.98,94.06,93.97,94.05,33318.0,83.536,83.6071,83.5271,83.5982,33318.0
2021-11-11 12:00:00,94.06,94.14,94.05,94.14,26885.0,83.6071,83.6782,83.5982,83.6782,26885.0
2021-11-11 12:05:00,94.14,94.19,94.1,94.12,23352.0,83.6782,83.7227,83.6427,83.6605,23352.0
2021-11-11 12:10:00,94.13,94.19,94.09,94.16,22159.0,83.6694,83.7227,83.6338,83.696,22159.0
2021-11-11 12:15:00,94.14,94.14,94.06,94.1,19496.0,83.6782,83.6782,83.6071,83.6427,19496.0
2021-11-11 12:20:00,94.1,94.14,94.09,94.13,18585.0,83.6427,83.6782,83.6338,83.6694,18585.0
2021-11-11 12:25:00,94.13,94.22,94.1,94.14,32107.0,83.6694,83.7494,83.6427,83.6782,32107.0
2021-11-11 12:30:00,94.13,94.15,94.04,94.05,19793.0,83.6694,83.6871,83.5894,83.5982,19793.0
2021-11-11 12:35:00,94.06,94.11,94.06,94.1,21912.0,83.6071,83.6516,83.6071,83.6427,21912.0
2021-11-11 12:40:00,94.09,94.14,94.08,94.13,26247.0,83.6338,83.6782,83.6249,83.6694,26247.0
2021-11-11 12:45:00,94.13,94.14,94.04,94.13,30591.0,83.6694,83.6782,83.5894,83.6694,30591.0
2021-11-11 12:50:00,94.12,94.12,94.07,94.12,33260.0,83.6605,83.6605,83.616,83.6605,33260.0
2021-11-11 12:55:00,94.12,94.12,94.09,94.11,23535.0,83.6605,83.6605,83.6338,83.6516,23535.0
2021-11-11 13:00:00,94.12,94.16,94.11,94.16,26038.0,83.6605,83.696,83.6516,83.696,26038.0
2021-11-11 13:05:00,94.15,94.22,94.12,94.18,21783.0,83.6871,83.7494,83.6605,83.7138,21783.0
2021-11-11 13:10:00,94.18,94.29,94.17,94.28,28092.0,83.7138,83.8116,83.7049,83.8027,28092.0
2021-11-11 13:15:00,94.29,94.37,94.28,94.34,18471.0,83.8116,83.8827,83.8027,83.856,18471.0
2021-11-11 13:20:00,94.34,94.44,94.33,94.39,26586.0,83.856,83.9449,83.8471,83.9005,26586.0
2021-11-11 13:25:00,94.39,94.4,94.31,94.34,24407.0,83.9005,83.9093,83.8294,83.856,24407.0
2021-11-11 13:30:00,94.33,94.33,94.26,94.28,16136.0,83.8471,83.8471,83.7849,83.8027,16136.0
2021-11-11 13:35:00,94.28,94.38,94.28,94.35,19483.0,83.8027,83.8916,83.8027,83.8649,19483.0
2021-11-11 13:40:00,94.39,94.4,94.36,94.37,20303.0,83.9005,83.9093,83.8738,83.8827,20303.0
2021-11-11 13:45:00,94.37,94.41,94.36,94.38,17784.0,83.8827,83.9182,83.8738,83.8916,17784.0
2021-11-11 13:50:00,94.4,94.41,94.31,94.32,28074.0,83.9093,83.9182,83.8294,83.8382,28074.0
2021-11-11 13:55:00,94.32,94.35,94.25,94.31,32761.0,83.8382,83.8649,83.776,83.8294,32761.0
2021-11-11 14:00:00,94.31,94.39,94.26,94.36,37692.0,83.8294,83.9005,83.7849,83.8738,37692.0
2021-11-11 14:05:00,94.37,94.51,94.36,94.51,34728.0,83.8827,84.0071,83.8738,84.0071,34728.0
2021-11-11 14:10:00,94.5,94.53,94.44,94.47,50812.0,83.9982,84.0249,83.9449,83.9716,50812.0
2021-11-11 14:15:00,94.48,94.52,94.46,94.47,51679.0,83.9805,84.016,83.9627,83.9716,51679.0
2021-11-11 14:20:00,94.47,94.48,94.39,94.39,39246.0,83.9716,83.9805,83.9005,83.9005,39246.0
2021-11-11 14:25:00,94.39,94.39,94.27,94.29,33084.0,83.9005,83.9005,83.7938,83.8116,33084.0
2021-11-11 14:30:00,94.29,94.37,94.21,94.21,50283.0,83.8116,83.8827,83.7405,83.7405,50283.0
2021-11-11 14:35:00,94.22,94.26,94.11,94.15,19726.0,83.7494,83.7849,83.6516,83.6871,19726.0
2021-11-11 14:40:00,94.15,94.22,94.13,94.15,22970.0,83.6871,83.7494,83.6694,83.6871,22970.0
2021-11-11 14:45:00,94.16,94.19,94.14,94.19,14444.0,83.696,83.7227,83.6782,83.7227,14444.0
2021-11-11 14:50:00,94.19,94.26,94.18,94.25,17390.0,83.7227,83.7849,83.7138,83.776,17390.0
2021-11-11 14:55:00,94.25,94.26,94.22,94.25,22333.0,83.776,83.7849,83.7494,83.776,22333.0
2021-11-11 15:00:00,94.25,94.26,94.21,94.26,45219.0,83.776,83.7849,83.7405,83.7849,45219.0
2021-11-11 15:05:00,94.25,94.31,94.23,94.23,30310.0,83.776,83.8294,83.7582,83.7582,30310.0
2021-11-11 15:10:00,94.23,94.32,94.23,94.32,30662.0,83.7582,83.8382,83.7582,83.8382,30662.0
2021-11-11 15:15:00,94.32,94.33,94.27,94.3,26792.0,83.8382,83.8471,83.7938,83.8205,26792.0
2021-11-11 15:20:00,94.31,94.32,94.25,94.26,34607.0,83.8294,83.8382,83.776,83.7849,34607.0
2021-11-11 15:25:00,94.26,94.33,94.25,94.28,49443.0,83.7849,83.8471,83.776,83.8027,49443.0
2021-11-11 15:30:00,94.27,94.31,94.23,94.3,53938.0,83.7938,83.8294,83.7582,83.8205,53938.0
2021-11-11 15:35:00,94.3,94.3,94.23,94.29,52453.0,83.8205,83.8205,83.7582,83.8116,52453.0
2021-11-11 15:40:00,94.29,94.35,94.23,94.25,56424.0,83.8116,83.8649,83.7582,83.776,56424.0
2021-11-11 15:45:00,94.25,94.27,94.23,94.25,99471.0,83.776,83.7938,83.7582,83.776,99471.0
2021-11-11 15:50:00,94.24,94.29,94.22,94.25,163969.0,83.7671,83.8116,83.7494,83.776,163969.0
2021-11-11 15:55:00,94.25,94.3,94.2,94.23,270674.0,83.776,83.8205,83.7316,83.7582,270674.0
2021-11-12 09:30:00,94.58,95.1,94.5,94.8,275102.0,84.0693,84.5316,83.9982,84.2649,275102.0
2021-11-12 09:35:00,94.78,95.34,94.71,94.92,189648.0,84.2471,84.7449,84.1849,84.3716,189648.0
2021-11-12 09:40:00,94.85,94.98,94.56,94.72,48380.0,84.3093,84.4249,84.0516,84.1938,48380.0
2021-11-12 09:45:00,94.68,94.68,94.04,94.08,65310.0,84.1582,84.1582,83.5894,83.6249,65310.0
2021-11-12 09:50:00,94.07,94.15,93.74,93.74,38518.0,83.616,83.6871,83.3227,83.3227,38518.0
2021-11-12 09:55:00,93.73,93.98,93.72,93.83,25383.0,83.3138,83.536,83.3049,83.4027,25383.0
2021-11-12 10:00:00,93.86,93.87,93.51,93.63,33412.0,83.4294,83.4382,83.1183,83.2249,33412.0
2021-11-12 10:05:00,93.65,93.85,93.64,93.81,34052.0,83.2427,83.4205,83.2338,83.3849,34052.0
2021-11-12 10:10:00,93.79,93.96,93.79,93.91,29635.0,83.3671,83.5182,83.3671,83.4738,29635.0
2021-11-12 10:15:00,93.91,93.92,93.72,93.73,15064.0,83.4738,83.4827,83.3049,83.3138,15064.0
2021-11-12 10:20:00,93.71,93.71,93.49,93.57,34688.0,83.296,83.296,83.1005,83.1716,34688.0
2021-11-12 10:25:00,93.58,93.6,93.35,93.49,29489.0,83.1805,83.1983,82.976,83.1005,29489.0
2021-11-12 10:30:00,93.49,93.65,93.43,93.65,13960.0,83.1005,83.2427,83.0471,83.2427,13960.0
2021-11-12 10:35:00,93.65,93.77,93.63,93.76,17718.0,83.2427,83.3494,83.2249,83.3405,17718.0
2021-11-12 10:40:00,93.78,93.91,93.76,93.91,19426.0,83.3582,83.4738,83.3405,83.4738,19426.0
2021-11-12 10:45:00,93.91,93.93,93.74,93.82,12599.0,83.4738,83.4916,83.3227,83.3938,12599.0
2021-11-12 10:50:00,93.81,93.9,93.81,93.84,12090.0,83.3849,83.4649,83.3849,83.4116,12090.0
2021-11-12 10:55:00,93.83,93.98,93.83,93.93,11194.0,83.4027,83.536,83.4027,83.4916,11194.0
2021-11-12 11:00:00,93.94,94.03,93.9,93.92,15460.0,83.5005,83.5805,83.4649,83.4827,15460.0
2021-11-12 11:05:00,93.93,93.95,93.84,93.89,16825.0,83.4916,83.5094,83.4116,83.456,16825.0
2021-11-12 11:10:00,93.88,94.0,93.86,94.0,10818.0,83.4471,83.5538,83.4294,83.5538,10818.0
2021-11-12 11:15:00,93.98,94.15,93.98,94.12,14478.0,83.536,83.6871,83.536,83.6605,14478.0
2021-11-12 11:20:00,94.11,94.19,94.09,94.16,13252.0,83.6516,83.7227,83.6338,83.696,13252.0
2021-11-12 11:25:00,94.18,94.26,94.13,94.23,20776.0,83.7138,83.7849,83.6694,83.7582,20776.0
2021-11-12 11:30:00,94.23,94.32,94.23,94.29,28591.0,83.7582,83.8382,83.7582,83.8116,28591.0
2021-11-12 11:35:00,94.29,94.3,94.18,94.18,12551.0,83.8116,83.8205,83.7138,83.7138,12551.0
2021-11-12 11:40:00,94.17,94.19,94.13,94.14,9462.0,83.7049,83.7227,83.6694,83.6782,9462.0
2021-11-12 11:45:00,94.14,94.15,94.07,94.11,8349.0,83.6782,83.6871,83.616,83.6516,8349.0
2021-11-12 11:50:00,94.09,94.16,93.99,94.13,14143.0,83.6338,83.696,83.5449,83.6694,14143.0
2021-11-12 11:55:00,94.11,94.18,94.07,94.12,8461.0,83.6516,83.7138,83.616,83.6605,8461.0
2021-11-12 12:00:00,94.14,94.2,94.13,94.18,14942.0,83.6782,83.7316,83.6694,83.7138,14942.0
2021-11-12 12:05:00,94.19,94.22,94.11,94.13,11372.0,83.7227,83.7494,83.6516,83.6694,11372.0
2021-11-12 12:10:00,94.13,94.2,94.12,94.19,9513.0,83.6694,83.7316,83.6605,83.7227,9513.0
2021-11-12 12:15:00,94.18,94.24,94.09,94.09,13620.0,83.7138,83.7671,83.6338,83.6338,13620.0
2021-11-12 12:20:00,94.09,94.11,94.03,94.1,10785.0,83.6338,83.6516,83.5805,83.6427,10785.0
2021-11-12 12:25:00,94.12,94.17,94.11,94.17,7872.0,83.6605,83.7049,83.6516,83.7049,7872.0
2021-11-12 12:30:00,94.16,94.2,94.14,94.2,13074.0,83.696,83.7316,83.6782,83.7316,13074.0
2021-11-12 12:35:00,94.2,94.21,94.17,94.18,16576.0,83.7316,83.7405,83.7049,83.7138,16576.0
2021-11-12 12:40:00,94.17,94.19,94.15,94.19,12570.0,83.7049,83.7227,83.6871,83.7227,12570.0
2021-11-12 12:45:00,94.19,94.25,94.19,94.25,12618.0,83.7227,83.776,83.7227,83.776,12618.0
2021-11-12 12:50:00,94.26,94.27,94.21,94.27,11024.0,83.7849,83.7938,83.7405,83.7938,11024.0
2021-11-12 12:55:00,94.27,94.39,94.26,94.38,14483.0,83.7938,83.9005,83.7849,83.8916,14483.0
2021-11-12 13:00:00,94.38,94.39,94.25,94.3,27213.0,83.8916,83.9005,83.776,83.8205,27213.0
2021-11-12 13:05:00,94.29,94.32,94.26,94.26,14472.0,83.8116,83.8382,83.7849,83.7849,14472.0
2021-11-12 13:10:00,94.25,94.35,94.25,94.34,10278.0,83.776,83.8649,83.776,83.856,10278.0
2021-11-12 13:15:00,94.33,94.34,94.28,94.31,9461.0,83.8471,83.856,83.8027,83.8294,9461.0
2021-11-12 13:20:00,94.3,94.3,94.21,94.24,11188.0,83.8205,83.8205,83.7405,83.7671,11188.0
2021-11-12 13:25:00,94.25,94.26,94.12,94.12,16572.0,83.776,83.7849,83.6605,83.6605,16572.0
2021-11-12 13:30:00,94.12,94.28,94.12,94.28,17431.0,83.6605,83.8027,83.6605,83.8027,17431.0
2021-11-12 13:35:00,94.29,94.32,94.23,94.23,20747.0,83.8116,83.8382,83.7582,83.7582,20747.0
2021-11-12 13:40:00,94.22,94.23,94.17,94.18,7335.0,83.7494,83.7582,83.7049,83.7138,7335.0
2021-11-12 13:45:00,94.18,94.18,94.08,94.08,16818.0,83.7138,83.7138,83.6249,83.6249,16818.0
2021-11-12 13:50:00,94.08,94.17,94.08,94.17,17822.0,83.6249,83.7049,83.6249,83.7049,17822.0
2021-11-12 13:55:00,94.18,94.19,94.13,94.18,13520.0,83.7138,83.7227,83.6694,83.7138,13520.0
2021-11-12 14:00:00,94.18,94.23,94.14,94.14,13167.0,83.7138,83.7582,83.6782,83.6782,13167.0
2021-11-12 14:05:00,94.14,94.2,94.12,94.2,11224.0,83.6782,83.7316,83.6605,83.7316,11224.0
2021-11-12 14:10:00,94.18,94.24,94.15,94.15,16937.0,83.7138,83.7671,83.6871,83.6871,16937.0
2021-11-12 14:15:00,94.15,94.16,94.03,94.06,21758.0,83.6871,83.696,83.5805,83.6071,21758.0
2021-11-12 14:20:00,94.06,94.06,93.94,93.94,13526.0,83.6071,83.6071,83.5005,83.5005,13526.0
2021-11-12 14:25:00,93.94,93.97,93.93,93.95,13649.0,83.5005,83.5271,83.4916,83.5094,13649.0
2021-11-12 14:30:00,93.96,94.04,93.96,93.98,21126.0,83.5182,83.5894,83.5182,83.536,21126.0
2021-11-12 14:35:00,93.98,94.1,93.98,94.1,18833.0,83.536,83.6427,83.536,83.6427,18833.0
2021-11-12 14:40:00,94.08,94.14,94.07,94.12,13426.0,83.6249,83.6782,83.616,83.6605,13426.0
2021-11-12 14:45:00,94.12,94.13,94.07,94.11,20615.0,83.6605,83.6694,83.616,83.6516,20615.0
2021-11-12 14:50:00,94.1,94.17,94.1,94.17,25483.0,83.6427,83.7049,83.6427,83.7049,25483.0
2021-11-12 14:55:00,94.16,94.23,94.16,94.22,32978.0,83.696,83.7582,83.696,83.7494,32978.0
2021-11-12 15:00:00,94.22,94.23,94.11,94.17,16185.0,83.7494,83.7582,83.6516,83.7049,16185.0
2021-11-12 15:05:00,94.16,94.22,94.15,94.21,22003.0,83.696,83.7494,83.6871,83.7405,22003.0
2021-11-12 15:10:00,94.2,94.3,94.2,94.26,20018.0,83.7316,83.8205,83.7316,83.7849,20018.0
2021-11-12 15:15:00,94.26,94.37,94.23,94.37,20293.0,83.7849,83.8827,83.7582,83.8827,20293.0
2021-11-12 15:20:00,94.37,94.38,94.31,94.31,31063.0,83.8827,83.8916,83.8294,83.8294,31063.0
2021-11-12 15:25:00,94.3,94.38,94.29,94.38,21905.0,83.8205,83.8916,83.8116,83.8916,21905.0
2021-11-12 15:30:00,94.37,94.51,94.37,94.5,55568.0,83.8827,84.0071,83.8827,83.9982,55568.0
2021-11-12 15:35:00,94.5,94.54,94.33,94.37,44602.0,83.9982,84.0338,83.8471,83.8827,44602.0
2021-11-12 15:40:00,94.37,94.39,94.24,94.26,50137.0,83.8827,83.9005,83.7671,83.7849,50137.0
2021-11-12 15:45:00,94.26,94.29,94.18,94.2,74958.0,83.7849,83.8116,83.7138,83.7316,74958.0
2021-11-12 15:50:00,94.2,94.24,94.1,94.12,89211.0,83.7316,83.7671,83.6427,83.6605,89211.0
2021-11-12 15:55:00,94.13,94.17,94.01,94.03,314649.0,83.6694,83.7049,83.5627,83.5805,314649.0
2021-11-15 09:30:00,94.11,94.15,93.55,93.97,102542.0,83.6516,83.6871,83.1538,83.5271,102542.0
2021-11-15 09:35:00,93.94,94.01,93.5,93.5,56585.0,83.5005,83.5627,83.1094,83.1094,56585.0
2021-11-15 09:40:00,93.46,94.16,93.46,94.02,43271.0,83.0738,83.696,83.0738,83.5716,43271.0
2021-11-15 09:45:00,93.99,93.99,93.52,93.54,28414.0,83.5449,83.5449,83.1271,83.1449,28414.0
2021-11-15 09:50:00,93.57,93.84,93.47,93.73,20947.0,83.1716,83.4116,83.0827,83.3138,20947.0
2021-11-15 09:55:00,93.72,93.87,93.72,93.82,29384.0,83.3049,83.4382,83.3049,83.3938,29384.0
2021-11-15 10:00:00,93.77,93.77,93.53,93.55,38543.0,83.3494,83.3494,83.136,83.1538,38543.0
2021-11-15 10:05:00,93.55,93.8,93.53,93.8,23789.0,83.1538,83.376,83.136,83.376,23789.0
2021-11-15 10:10:00,93.82,94.05,93.82,93.99,49491.0,83.3938,83.5982,83.3938,83.5449,49491.0
2021-11-15 10:15:00,93.98,94.09,93.97,94.03,14397.0,83.536,83.6338,83.5271,83.5805,14397.0
2021-11-15 10:20:00,94.06,94.11,94.04,94.07,26006.0,83.6071,83.6516,83.5894,83.616,26006.0
2021-11-15 10:25:00,94.09,94.13,94.02,94.06,13892.0,83.6338,83.6694,83.5716,83.6071,13892.0
2021-11-15 10:30:00,94.06,94.16,94.05,94.12,21158.0,83.6071,83.696,83.5982,83.6605,21158.0
2021-11-15 10:35:00,94.11,94.17,94.03,94.17,12659.0,83.6516,83.7049,83.5805,83.7049,12659.0
2021-11-15 10:40:00,94.16,94.18,94.01,94.07,16368.0,83.696,83.7138,83.5627,83.616,16368.0
2021-11-15 10:45:00,94.07,94.13,94.07,94.09,11331.0,83.616,83.6694,83.616,83.6338,11331.0
2021-11-15 10:50:00,94.06,94.18,94.06,94.12,13910.0,83.6071,83.7138,83.6071,83.6605,13910.0
2021-11-15 10:55:00,94.11,94.11,94.03,94.05,18627.0,83.6516,83.6516,83.5805,83.5982,18627.0
2021-11-15 11:00:00,94.04,94.16,94.02,94.11,16877.0,83.5894,83.696,83.5716,83.6516,16877.0
2021-11-15 11:05:00,94.12,94.14,94.04,94.08,11780.0,83.6605,83.6782,83.5894,83.6249,11780.0
2021-11-15 11:10:00,94.08,94.21,94.08,94.17,21443.0,83.6249,83.7405,83.6249,83.7049,21443.0
2021-11-15 11:15:00,94.2,94.26,94.16,94.23,27478.0,83.7316,83.7849,83.696,83.7582,27478.0
2021-11-15 11:20:00,94.26,94.3,94.24,94.26,21725.0,83.7849,83.8205,83.7671,83.7849,21725.0
2021-11-15 11:25:00,94.26,94.26,94.18,94.21,10886.0,83.7849,83.7849,83.7138,83.7405,10886.0
2021-11-15 11:30:00,94.2,94.2,94.03,94.05,16147.0,83.7316,83.7316,83.5805,83.5982,16147.0
2021-11-15 11:35:00,94.06,94.08,93.98,94.03,13039.0,83.6071,83.6249,83.536,83.5805,13039.0
2021-11-15 11:40:00,94.04,94.05,93.91,93.92,14076.0,83.5894,83.5982,83.4738,83.4827,14076.0
2021-11-15 11:45:00,93.9,93.95,93.83,93.89,13917.0,83.4649,83.5094,83.4027,83.456,13917.0
2021-11-15 11:50:00,93.9,93.97,93.84,93.94,11902.0,83.4649,83.5271,83.4116,83.5005,11902.0
2021-11-15 11:55:00,93.95,93.98,93.94,93.96,10664.0,83.5094,83.536,83.5005,83.5182,10664.0
2021-11-15 12:00:00,93.95,93.96,93.84,93.91,22508.0,83.5094,83.5182,83.4116,83.4738,22508.0
2021-11-15 12:05:00,93.91,93.99,93.87,93.95,20137.0,83.4738,83.5449,83.4382,83.5094,20137.0
2021-11-15 12:10:00,93.95,93.96,93.92,93.92,8503.0,83.5094,83.5182,83.4827,83.4827,8503.0
2021-11-15 12:15:00,93.92,93.93,93.86,93.92,15106.0,83.4827,83.4916,83.4294,83.4827,15106.0
2021-11-15 12:20:00,93.92,93.99,93.91,93.99,9360.0,83.4827,83.5449,83.4738,83.5449,9360.0
2021-11-15 12:25:00,93.99,94.04,93.96,93.98,10531.0,83.5449,83.5894,83.5182,83.536,10531.0
2021-11-15 12:30:00,93.99,93.99,93.95,93.97,20592.0,83.5449,83.5449,83.5094,83.5271,20592.0
2021-11-15 12:35:00,93.96,93.98,93.93,93.96,9895.0,83.5182,83.536,83.4916,83.5182,9895.0
2021-11-15 12:40:00,93.95,93.95,93.86,93.91,12559.0,83.5094,83.5094,83.4294,83.4738,12559.0
2021-11-15 12:45:00,93.92,93.96,93.92,93.92,18309.0,83.4827,83.5182,83.4827,83.4827,18309.0
2021-11-15 12:50:00,93.93,93.93,93.89,93.92,12192.0,83.4916,83.4916,83.456,83.4827,12192.0
2021-11-15 12:55:00,93.91,93.93,93.89,93.93,14702.0,83.4738,83.4916,83.456,83.4916,14702.0
2021-11-15 13:00:00,93.94,93.94,93.77,93.78,22315.0,83.5005,83.5005,83.3494,83.3582,22315.0
2021-11-15 13:05:00,93.77,93.81,93.73,93.74,12126.0,83.3494,83.3849,83.3138,83.3227,12126.0
2021-11-15 13:10:00,93.74,93.75,93.58,93.68,15290.0,83.3227,83.3316,83.1805,83.2694,15290.0
2021-11-15 13:15:00,93.67,93.8,93.66,93.71,34592.0,83.2605,83.376,83.2516,83.296,34592.0
2021-11-15 13:20:00,93.72,93.8,93.66,93.8,18563.0,83.3049,83.376,83.2516,83.376,18563.0
2021-11-15 13:25:00,93.81,93.89,93.79,93.87,10177.0,83.3849,83.456,83.3671,83.4382,10177.0
2021-11-15 13:30:00,93.88,93.9,93.8,93.81,15619.0,83.4471,83.4649,83.376,83.3849,15619.0
2021-11-15 13:35:00,93.81,93.91,93.81,93.91,11912.0,83.3849,83.4738,83.3849,83.4738,11912.0
2021-11-15 13:40:00,93.93,93.93,93.84,93.84,10513.0,83.4916,83.4916,83.4116,83.4116,10513.0
2021-11-15 13:45:00,93.85,93.85,93.76,93.81,26572.0,83.4205,83.4205,83.3405,83.3849,26572.0
2021-11-15 13:50:00,93.81,93.83,93.78,93.8,14417.0,83.3849,83.4027,83.3582,83.376,14417.0
2021-11-15 13:55:00,93.79,93.87,93.78,93.82,19437.0,83.3671,83.4382,83.3582,83.3938,19437.0
2021-11-15 14:00:00,93.81,93.84,93.8,93.83,8006.0,83.3849,83.4116,83.376,83.4027,8006.0
2021-11-15 14:05:00,93.82,93.84,93.79,93.8,15695.0,83.3938,83.4116,83.3671,83.376,15695.0
2021-11-15 14:10:00,93.8,93.81,93.78,93.81,8772.0,83.376,83.3849,83.3582,83.3849,8772.0
2021-11-15 14:15:00,93.8,93.8,93.73,93.79,11051.0,83.376,83.376,83.3138,83.3671,11051.0
2021-11-15 14:20:00,93.79,93.84,93.76,93.84,22218.0,83.3671,83.4116,83.3405,83.4116,22218.0
2021-11-15 14:25:00,93.84,93.84,93.77,93.77,15734.0,83.4116,83.4116,83.3494,83.3494,15734.0
2021-11-15 14:30:00,93.77,93.78,93.73,93.77,9870.0,83.3494,83.3582,83.3138,83.3494,9870.0
2021-11-15 14:35:00,93.78,93.86,93.77,93.85,6640.0,83.3582,83.4294,83.3494,83.4205,6640.0
2021-11-15 14:40:00,93.85,93.87,93.82,93.82,14311.0,83.4205,83.4382,83.3938,83.3938,14311.0
2021-11-15 14:45:00,93.81,93.82,93.75,93.76,11223.0,83.3849,83.3938,83.3316,83.3405,11223.0
2021-11-15 14:50:00,93.77,93.77,93.73,93.73,11288.0,83.3494,83.3494,83.3138,83.3138,11288.0
2021-11-15 14:55:00,93.74,93.75,93.68,93.7,13478.0,83.3227,83.3316,83.2694,83.2871,13478.0
2021-11-15 15:00:00,93.69,93.69,93.6,93.65,16768.0,83.2783,83.2783,83.1983,83.2427,16768.0
2021-11-15 15:05:00,93.65,93.66,93.59,93.61,13821.0,83.2427,83.2516,83.1894,83.2071,13821.0
2021-11-15 15:10:00,93.6,93.64,93.54,93.56,13831.0,83.1983,83.2338,83.1449,83.1627,13831.0
2021-11-15 15:15:00,93.56,93.62,93.56,93.61,13023.0,83.1627,83.216,83.1627,83.2071,13023.0
2021-11-15 15:20:00,93.6,93.62,93.56,93.62,19047.0,83.1983,83.216,83.1627,83.216,19047.0
2021-11-15 15:25:00,93.61,93.65,93.58,93.62,20268.0,83.2071,83.2427,83.1805,83.216,20268.0
2021-11-15 15:30:00,93.62,93.62,93.55,93.57,23492.0,83.216,83.216,83.1538,83.1716,23492.0
2021-11-15 15:35:00,93.56,93.57,93.48,93.48,28138.0,83.1627,83.1716,83.0916,83.0916,28138.0
2021-11-15 15:40:00,93.48,93.59,93.48,93.56,58861.0,83.0916,83.1894,83.0916,83.1627,58861.0
2021-11-15 15:45:00,93.55,93.56,93.43,93.46,48348.0,83.1538,83.1627,83.0471,83.0738,48348.0
2021-11-15 15:50:00,93.47,93.54,93.44,93.51,76629.0,83.0827,83.1449,83.056,83.1183,76629.0
2021-11-15 15:55:00,93.51,93.56,93.45,93.5,260341.0,83.1183,83.1627,83.0649,83.1094,260341.0
2021-11-16 09:30:00,93.83,94.17,93.49,94.15,79215.0,83.4027,83.7049,83.1005,83.6871,79215.0
2021-11-16 09:35:00,94.12,94.16,93.84,93.87,20843.0,83.6605,83.696,83.4116,83.4382,20843.0
2021-11-16 09:40:00,93.88,94.07,93.77,93.94,15495.0,83.4471,83.616,83.3494,83.5005,15495.0
2021-11-16 09:45:00,93.91,94.04,93.82,94.04,17227.0,83.4738,83.5894,83.3938,83.5894,17227.0
2021-11-16 09:50:00,94.02,94.03,93.84,93.92,31657.0,83.5716,83.5805,83.4116,83.4827,31657.0
2021-11-16 09:55:00,93.95,94.0,93.83,93.84,39179.0,83.5094,83.5538,83.4027,83.4116,39179.0
2021-11-16 10:00:00,93.81,93.97,93.81,93.9,17698.0,83.3849,83.5271,83.3849,83.4649,17698.0
2021-11-16 10:05:00,93.92,93.93,93.71,93.71,16404.0,83.4827,83.4916,83.296,83.296,16404.0
2021-11-16 10:10:00,93.73,93.9,93.72,93.85,13145.0,83.3138,83.4649,83.3049,83.4205,13145.0
2021-11-16 10:15:00,93.88,93.94,93.76,93.81,13782.0,83.4471,83.5005,83.3405,83.3849,13782.0
2021-11-16 10:20:00,93.79,93.84,93.69,93.8,15719.0,83.3671,83.4116,83.2783,83.376,15719.0
2021-11-16 10:25:00,93.8,93.83,93.75,93.79,11713.0,83.376,83.4027,83.3316,83.3671,11713.0
2021-11-16 10:30:00,93.79,93.85,93.74,93.77,18191.0,83.3671,83.4205,83.3227,83.3494,18191.0
2021-11-16 10:35:00,93.74,93.84,93.6,93.6,17289.0,83.3227,83.4116,83.1983,83.1983,17289.0
2021-11-16 10:40:00,93.59,93.62,93.54,93.59,23055.0,83.1894,83.216,83.1449,83.1894,23055.0
2021-11-16 10:45:00,93.57,93.61,93.5,93.5,18987.0,83.1716,83.2071,83.1094,83.1094,18987.0
2021-11-16 10:50:00,93.49,93.55,93.41,93.55,17735.0,83.1005,83.1538,83.0294,83.1538,17735.0
2021-11-16 10:55:00,93.54,93.56,93.51,93.56,17279.0,83.1449,83.1627,83.1183,83.1627,17279.0
2021-11-16 11:00:00,93.57,93.58,93.47,93.53,14640.0,83.1716,83.1805,83.0827,83.136,14640.0
2021-11-16 11:05:00,93.55,93.61,93.51,93.6,20865.0,83.1538,83.2071,83.1183,83.1983,20865.0
2021-11-16 11:10:00,93.59,93.63,93.53,93.58,20796.0,83.1894,83.2249,83.136,83.1805,20796.0
2021-11-16 11:15:00,93.58,93.59,93.49,93.53,22922.0,83.1805,83.1894,83.1005,83.136,22922.0
2021-11-16 11:20:00,93.54,93.77,93.52,93.72,21685.0,83.1449,83.3494,83.1271,83.3049,21685.0
2021-11-16 11:25:00,93.71,93.78,93.66,93.72,45390.0,83.296,83.3582,83.2516,83.3049,45390.0
2021-11-16 11:30:00,93.7,93.81,93.68,93.81,12724.0,83.2871,83.3849,83.2694,83.3849,12724.0
2021-11-16 11:35:00,93.81,93.82,93.74,93.78,13939.0,83.3849,83.3938,83.3227,83.3582,13939.0
2021-11-16 11:40:00,93.78,93.79,93.74,93.74,8702.0,83.3582,83.3671,83.3227,83.3227,8702.0
2021-11-16 11:45:00,93.75,93.77,93.72,93.75,9077.0,83.3316,83.3494,83.3049,83.3316,9077.0
2021-11-16 11:50:00,93.73,93.82,93.68,93.82,16508.0,83.3138,83.3938,83.2694,83.3938,16508.0
2021-11-16 11:55:00,93.82,93.93,93.79,93.93,14369.0,83.3938,83.4916,83.3671,83.4916,14369.0
2021-11-16 12:00:00,93.95,94.0,93.91,93.98,27183.0,83.5094,83.5538,83.4738,83.536,27183.0
2021-11-16 12:05:00,93.99,93.99,93.88,93.91,9420.0,83.5449,83.5449,83.4471,83.4738,9420.0
2021-11-16 12:10:00,93.9,93.92,93.86,93.88,10164.0,83.4649,83.4827,83.4294,83.4471,10164.0
2021-11-16 12:15:00,93.9,93.97,93.88,93.93,7410.0,83.4649,83.5271,83.4471,83.4916,7410.0
2021-11-16 12:20:00,93.96,93.98,93.86,93.88,11459.0,83.5182,83.536,83.4294,83.4471,11459.0
2021-11-16 12:25:00,93.86,93.93,93.86,93.89,15247.0,83.4294,83.4916,83.4294,83.456,15247.0
2021-11-16 12:30:00,93.9,93.92,93.87,93.89,11357.0,83.4649,83.4827,83.4382,83.456,11357.0
2021-11-16 12:35:00,93.91,93.99,93.89,93.98,17506.0,83.4738,83.5449,83.456,83.536,17506.0
2021-11-16 12:40:00,93.98,94.05,93.95,94.05,26234.0,83.536,83.5982,83.5094,83.5982,26234.0
2021-11-16 12:45:00,94.05,94.08,93.99,94.0,8699.0,83.5982,83.6249,83.5449,83.5538,8699.0
2021-11-16 12:50:00,93.99,94.01,93.94,93.95,27282.0,83.5449,83.5627,83.5005,83.5094,27282.0
2021-11-16 12:55:00,93.95,93.95,93.86,93.87,14596.0,83.5094,83.5094,83.4294,83.4382,14596.0
2021-11-16 13:00:00,93.86,93.87,93.81,93.84,12016.0,83.4294,83.4382,83.3849,83.4116,12016.0
2021-11-16 13:05:00,93.84,93.89,93.83,93.89,14245.0,83.4116,83.456,83.4027,83.456,14245.0
2021-11-16 13:10:00,93.9,93.91,93.84,93.87,13677.0,83.4649,83.4738,83.4116,83.4382,13677.0
2021-11-16 13:15:00,93.85,93.85,93.79,93.8,27419.0,83.4205,83.4205,83.3671,83.376,27419.0
2021-11-16 13:20:00,93.8,93.89,93.78,93.88,21042.0,83.376,83.456,83.3582,83.4471,21042.0
2021-11-16 13:25:00,93.88,93.97,93.84,93.96,15768.0,83.4471,83.5271,83.4116,83.5182,15768.0
2021-11-16 13:30:00,93.96,94.01,93.96,94.0,10929.0,83.5182,83.5627,83.5182,83.5538,10929.0
2021-11-16 13:35:00,94.01,94.01,93.97,93.98,18209.0,83.5627,83.5627,83.5271,83.536,18209.0
2021-11-16 13:40:00,93.97,93.97,93.93,93.95,13267.0,83.5271,83.5271,83.4916,83.5094,13267.0
2021-11-16 13:45:00,93.95,93.96,93.87,93.92,14679.0,83.5094,83.5182,83.4382,83.4827,14679.0
2021-11-16 13:50:00,93.92,93.95,93.84,93.86,10920.0,83.4827,83.5094,83.4116,83.4294,10920.0
2021-11-16 13:55:00,93.86,93.92,93.86,93.9,17656.0,83.4294,83.4827,83.4294,83.4649,17656.0
2021-11-16 14:00:00,93.89,93.91,93.86,93.89,12379.0,83.456,83.4738,83.4294,83.456,12379.0
2021-11-16 14:05:00,93.89,93.9,93.82,93.83,23420.0,83.456,83.4649,83.3938,83.4027,23420.0
2021-11-16 14:10:00,93.83,93.84,93.68,93.68,19703.0,83.4027,83.4116,83.2694,83.2694,19703.0
2021-11-16 14:15:00,93.68,93.77,93.68,93.76,18919.0,83.2694,83.3494,83.2694,83.3405,18919.0
2021-11-16 14:20:00,93.75,93.79,93.73,93.74,16045.0,83.3316,83.3671,83.3138,83.3227,16045.0
2021-11-16 14:25:00,93.74,93.78,93.7,93.78,13111.0,83.3227,83.3582,83.2871,83.3582,13111.0
2021-11-16 14:30:00,93.78,93.78,93.71,93.71,16305.0,83.3582,83.3582,83.296,83.296,16305.0
2021-11-16 14:35:00,93.72,93.72,93.66,93.67,20499.0,83.3049,83.3049,83.2516,83.2605,20499.0
2021-11-16 14:40:00,93.68,93.81,93.67,93.75,51126.0,83.2694,83.3849,83.2605,83.3316,51126.0
2021-11-16 14:45:00,93.76,93.8,93.73,93.74,29428.0,83.3405,83.376,83.3138,83.3227,29428.0
2021-11-16 14:50:00,93.75,93.75,93.6,93.63,23775.0,83.3316,83.3316,83.1983,83.2249,23775.0
2021-11-16 14:55:00,93.62,93.63,93.55,93.56,26683.0,83.216,83.2249,83.1538,83.1627,26683.0
2021-11-16 15:00:00,93.56,93.59,93.52,93.55,23362.0,83.1627,83.1894,83.1271,83.1538,23362.0
2021-11-16 15:05:00,93.55,93.63,93.55,93.62,31743.0,83.1538,83.2249,83.1538,83.216,31743.0
2021-11-16 15:10:00,93.61,93.77,93.55,93.72,43549.0,83.2071,83.3494,83.1538,83.3049,43549.0
2021-11-16 15:15:00,93.72,93.78,93.66,93.69,28213.0,83.3049,83.3582,83.2516,83.2783,28213.0
2021-11-16 15:20:00,93.7,93.72,93.6,93.61,26599.0,83.2871,83.3049,83.1983,83.2071,26599.0
2021-11-16 15:25:00,93.61,93.62,93.51,93.55,28342.0,83.2071,83.216,83.1183,83.1538,28342.0
2021-11-16 15:30:00,93.54,93.55,93.44,93.48,42231.0,83.1449,83.1538,83.056,83.0916,42231.0
2021-11-16 15:35:00,93.46,93.47,93.27,93.3,67224.0,83.0738,83.0827,82.9049,82.9316,67224.0
2021-11-16 15:40:00,93.31,93.34,93.26,93.28,57525.0,82.9405,82.9671,82.896,82.9138,57525.0
2021-11-16 15:45:00,93.28,93.33,93.09,93.13,90034.0,82.9138,82.9583,82.7449,82.7805,90034.0
2021-11-16 15:50:00,93.12,93.12,93.0,93.04,113318.0,82.7716,82.7716,82.6649,82.7005,113318.0
2021-11-16 15:55:00,93.04,93.06,92.82,92.91,390049.0,82.7005,82.7183,82.5049,82.5849,390049.0
2021-11-17 09:30:00,92.63,92.86,92.08,92.51,128075.0,82.336,82.5405,81.8472,82.2294,128075.0
2021-11-17 09:35:00,92.51,92.72,92.21,92.28,43127.0,82.2294,82.416,81.9627,82.0249,43127.0
2021-11-17 09:40:00,92.27,92.72,92.26,92.63,33063.0,82.0161,82.416,82.0072,82.336,33063.0
2021-11-17 09:45:00,92.66,92.87,92.64,92.84,36468.0,82.3627,82.5494,82.3449,82.5227,36468.0
2021-11-17 09:50:00,92.84,93.07,92.79,92.95,25469.0,82.5227,82.7272,82.4783,82.6205,25469.0
2021-11-17 09:55:00,92.94,92.99,92.77,92.89,26109.0,82.6116,82.656,82.4605,82.5672,26109.0
2021-11-17 10:00:00,92.86,92.87,92.75,92.83,18445.0,82.5405,82.5494,82.4427,82.5138,18445.0
2021-11-17 10:05:00,92.82,92.96,92.75,92.83,26674.0,82.5049,82.6294,82.4427,82.5138,26674.0
2021-11-17 10:10:00,92.83,92.9,92.77,92.82,14190.0,82.5138,82.576,82.4605,82.5049,14190.0
2021-11-17 10:15:00,92.82,92.82,92.62,92.67,15171.0,82.5049,82.5049,82.3272,82.3716,15171.0
2021-11-17 10:20:00,92.65,92.65,92.53,92.57,14393.0,82.3538,82.3538,82.2472,82.2827,14393.0
2021-11-17 10:25:00,92.57,92.62,92.47,92.56,22478.0,82.2827,82.3272,82.1938,82.2738,22478.0
2021-11-17 10:30:00,92.56,92.61,92.53,92.54,21921.0,82.2738,82.3183,82.2472,82.2561,21921.0
2021-11-17 10:35:00,92.55,92.74,92.53,92.7,36160.0,82.2649,82.4338,82.2472,82.3983,36160.0
2021-11-17 10:40:00,92.7,92.7,92.56,92.68,67331.0,82.3983,82.3983,82.2738,82.3805,67331.0
2021-11-17 10:45:00,92.69,92.77,92.61,92.62,25423.0,82.3894,82.4605,82.3183,82.3272,25423.0
2021-11-17 10:50:00,92.63,92.69,92.39,92.54,35219.0,82.336,82.3894,82.1227,82.2561,35219.0
2021-11-17 10:55:00,92.55,92.7,92.53,92.67,19483.0,82.2649,82.3983,82.2472,82.3716,19483.0
2021-11-17 11:00:00,92.67,92.89,92.67,92.82,31359.0,82.3716,82.5672,82.3716,82.5049,31359.0
2021-11-17 11:05:00,92.81,92.89,92.76,92.89,18897.0,82.496,82.5672,82.4516,82.5672,18897.0
2021-11-17 11:10:00,92.88,92.88,92.76,92.84,18478.0,82.5583,82.5583,82.4516,82.5227,18478.0
2021-11-17 11:15:00,92.86,92.91,92.81,92.86,23872.0,82.5405,82.5849,82.496,82.5405,23872.0
2021-11-17 11:20:00,92.86,92.92,92.76,92.91,17894.0,82.5405,82.5938,82.4516,82.5849,17894.0
2021-11-17 11:25:00,92.9,92.93,92.87,92.92,14169.0,82.576,82.6027,82.5494,82.5938,14169.0
2021-11-17 11:30:00,92.91,92.95,92.85,92.85,21822.0,82.5849,82.6205,82.5316,82.5316,21822.0
2021-11-17 11:35:00,92.85,92.89,92.84,92.88,15655.0,82.5316,82.5672,82.5227,82.5583,15655.0
2021-11-17 11:40:00,92.88,92.91,92.83,92.84,16396.0,82.5583,82.5849,82.5138,82.5227,16396.0
2021-11-17 11:45:00,92.83,92.9,92.82,92.86,20993.0,82.5138,82.576,82.5049,82.5405,20993.0
2021-11-17 11:50:00,92.84,92.86,92.82,92.86,12730.0,82.5227,82.5405,82.5049,82.5405,12730.0
2021-11-17 11:55:00,92.86,92.88,92.76,92.76,23329.0,82.5405,82.5583,82.4516,82.4516,23329.0
2021-11-17 12:00:00,92.77,92.82,92.7,92.8,39184.0,82.4605,82.5049,82.3983,82.4872,39184.0
2021-11-17 12:05:00,92.8,92.81,92.7,92.71,14656.0,82.4872,82.496,82.3983,82.4072,14656.0
2021-11-17 12:10:00,92.7,92.7,92.61,92.65,17946.0,82.3983,82.3983,82.3183,82.3538,17946.0
2021-11-17 12:15:00,92.66,92.79,92.65,92.75,15122.0,82.3627,82.4783,82.3538,82.4427,15122.0
2021-11-17 12:20:00,92.75,92.8,92.67,92.69,26773.0,82.4427,82.4872,82.3716,82.3894,26773.0
2021-11-17 12:25:00,92.68,92.69,92.61,92.62,18678.0,82.3805,82.3894,82.3183,82.3272,18678.0
2021-11-17 12:30:00,92.64,92.7,92.6,92.68,46122.0,82.3449,82.3983,82.3094,82.3805,46122.0
2021-11-17 12:35:00,92.68,92.7,92.64,92.67,19632.0,82.3805,82.3983,82.3449,82.3716,19632.0
2021-11-17 12:40:00,92.67,92.74,92.64,92.71,24981.0,82.3716,82.4338,82.3449,82.4072,24981.0
2021-11-17 12:45:00,92.7,92.84,92.69,92.83,20492.0,82.3983,82.5227,82.3894,82.5138,20492.0
2021-11-17 12:50:00,92.84,92.85,92.77,92.81,23358.0,82.5227,82.5316,82.4605,82.496,23358.0
2021-11-17 12:55:00,92.81,92.86,92.77,92.83,16965.0,82.496,82.5405,82.4605,82.5138,16965.0
2021-11-17 13:00:00,92.84,92.89,92.8,92.88,24876.0,82.5227,82.5672,82.4872,82.5583,24876.0
2021-11-17 13:05:00,92.87,92.94,92.86,92.89,20588.0,82.5494,82.6116,82.5405,82.5672,20588.0
2021-11-17 13:10:00,92.89,92.96,92.88,92.92,31297.0,82.5672,82.6294,82.5583,82.5938,31297.0
2021-11-17 13:15:00,92.91,93.03,92.9,92.97,32950.0,82.5849,82.6916,82.576,82.6383,32950.0
2021-11-17 13:20:00,92.97,93.01,92.95,92.99,18134.0,82.6383,82.6738,82.6205,82.656,18134.0
2021-11-17 13:25:00,93.0,93.04,92.99,93.0,10928.0,82.6649,82.7005,82.656,82.6649,10928.0
2021-11-17 13:30:00,93.01,93.01,92.93,92.94,11891.0,82.6738,82.6738,82.6027,82.6116,11891.0
2021-11-17 13:35:00,92.94,92.99,92.92,92.98,11702.0,82.6116,82.656,82.5938,82.6472,11702.0
2021-11-17 13:40:00,92.98,92.98,92.87,92.89,20851.0,82.6472,82.6472,82.5494,82.5672,20851.0
2021-11-17 13:45:00,92.89,93.0,92.83,92.98,22099.0,82.5672,82.6649,82.5138,82.6472,22099.0
2021-11-17 13:50:00,93.0,93.03,92.96,92.97,15000.0,82.6649,82.6916,82.6294,82.6383,15000.0
2021-11-17 13:55:00,92.99,92.99,92.94,92.95,11189.0,82.656,82.656,82.6116,82.6205,11189.0
2021-11-17 14:00:00,92.94,93.02,92.94,93.0,10824.0,82.6116,82.6827,82.6116,82.6649,10824.0
2021-11-17 14:05:00,92.99,93.0,92.93,92.93,11964.0,82.656,82.6649,82.6027,82.6027,11964.0
2021-11-17 14:10:00,92.94,92.95,92.91,92.92,13989.0,82.6116,82.6205,82.5849,82.5938,13989.0
2021-11-17 14:15:00,92.92,92.92,92.82,92.88,29878.0,82.5938,82.5938,82.5049,82.5583,29878.0
2021-11-17 14:20:00,92.87,92.89,92.84,92.84,23693.0,82.5494,82.5672,82.5227,82.5227,23693.0
2021-11-17 14:25:00,92.84,92.87,92.77,92.79,23177.0,82.5227,82.5494,82.4605,82.4783,23177.0
2021-11-17 14:30:00,92.78,92.78,92.71,92.73,19742.0,82.4694,82.4694,82.4072,82.4249,19742.0
2021-11-17 14:35:00,92.73,92.76,92.7,92.72,25810.0,82.4249,82.4516,82.3983,82.416,25810.0
2021-11-17 14:40:00,92.73,92.78,92.7,92.71,13135.0,82.4249,82.4694,82.3983,82.4072,13135.0
2021-11-17 14:45:00,92.71,92.76,92.69,92.74,18231.0,82.4072,82.4516,82.3894,82.4338,18231.0
2021-11-17 14:50:00,92.74,92.81,92.74,92.81,10952.0,82.4338,82.496,82.4338,82.496,10952.0
2021-11-17 14:55:00,92.81,92.83,92.79,92.8,12614.0,82.496,82.5138,82.4783,82.4872,12614.0
2021-11-17 15:00:00,92.8,92.83,92.77,92.78,15671.0,82.4872,82.5138,82.4605,82.4694,15671.0
2021-11-17 15:05:00,92.78,92.82,92.76,92.77,29109.0,82.4694,82.5049,82.4516,82.4605,29109.0
2021-11-17 15:10:00,92.77,92.78,92.64,92.7,30981.0,82.4605,82.4694,82.3449,82.3983,30981.0
2021-11-17 15:15:00,92.7,92.77,92.69,92.73,28449.0,82.3983,82.4605,82.3894,82.4249,28449.0
2021-11-17 15:20:00,92.73,92.76,92.68,92.76,22066.0,82.4249,82.4516,82.3805,82.4516,22066.0
2021-11-17 15:25:00,92.77,92.82,92.73,92.79,19908.0,82.4605,82.5049,82.4249,82.4783,19908.0
2021-11-17 15:30:00,92.8,92.83,92.68,92.7,35816.0,82.4872,82.5138,82.3805,82.3983,35816.0
2021-11-17 15:35:00,92.7,92.92,92.67,92.91,83575.0,82.3983,82.5938,82.3716,82.5849,83575.0
2021-11-17 15:40:00,92.91,93.04,92.89,93.02,62858.0,82.5849,82.7005,82.5672,82.6827,62858.0
2021-11-17 15:45:00,93.01,93.06,92.98,92.98,64169.0,82.6738,82.7183,82.6472,82.6472,64169.0
2021-11-17 15:50:00,92.98,93.04,92.88,92.91,73746.0,82.6472,82.7005,82.5583,82.5849,73746.0
2021-11-17 15:55:00,92.92,92.92,92.72,92.75,218356.0,82.5938,82.5938,82.416,82.4427,218356.0
2021-11-18 09:30:00,93.06,93.52,92.74,93.42,196140.0,82.7183,83.1271,82.4338,83.0383,196140.0
2021-11-18 09:35:00,93.38,93.67,93.21,93.64,96012.0,83.0027,83.2605,82.8516,83.2338,96012.0
2021-11-18 09:40:00,93.63,93.73,93.46,93.69,89318.0,83.2249,83.3138,83.0738,83.2783,89318.0
2021-11-18 09:45:00,93.66,93.75,93.42,93.65,114123.0,83.2516,83.3316,83.0383,83.2427,114123.0
2021-11-18 09:50:00,93.66,93.93,93.58,93.58,76658.0,83.2516,83.4916,83.1805,83.1805,76658.0
2021-11-18 09:55:00,93.58,93.75,93.47,93.61,47332.0,83.1805,83.3316,83.0827,83.2071,47332.0
2021-11-18 10:00:00,93.6,93.67,93.46,93.63,56508.0,83.1983,83.2605,83.0738,83.2249,56508.0
2021-11-18 10:05:00,93.66,93.73,93.47,93.49,51015.0,83.2516,83.3138,83.0827,83.1005,51015.0
2021-11-18 10:10:00,93.48,93.53,93.26,93.38,65197.0,83.0916,83.136,82.896,83.0027,65197.0
2021-11-18 10:15:00,93.4,93.41,93.2,93.31,57353.0,83.0205,83.0294,82.8427,82.9405,57353.0
2021-11-18 10:20:00,93.34,93.6,93.3,93.56,41085.0,82.9671,83.1983,82.9316,83.1627,41085.0
2021-11-18 10:25:00,93.56,93.74,93.56,93.64,67196.0,83.1627,83.3227,83.1627,83.2338,67196.0
2021-11-18 10:30:00,93.64,93.78,93.54,93.72,66066.0,83.2338,83.3582,83.1449,83.3049,66066.0
2021-11-18 10:35:00,93.72,93.96,93.71,93.95,93863.0,83.3049,83.5182,83.296,83.5094,93863.0
2021-11-18 10:40:00,93.94,94.04,93.92,93.98,85294.0,83.5005,83.5894,83.4827,83.536,85294.0
2021-11-18 10:45:00,93.99,94.08,93.88,93.91,71470.0,83.5449,83.6249,83.4471,83.4738,71470.0
2021-11-18 10:50:00,93.92,93.97,93.8,93.93,66521.0,83.4827,83.5271,83.376,83.4916,66521.0
2021-11-18 10:55:00,93.93,94.04,93.92,94.03,50906.0,83.4916,83.5894,83.4827,83.5805,50906.0
2021-11-18 11:00:00,94.03,94.21,94.02,94.2,76732.0,83.5805,83.7405,83.5716,83.7316,76732.0
2021-11-18 11:05:00,94.21,94.34,94.16,94.28,100767.0,83.7405,83.856,83.696,83.8027,100767.0
2021-11-18 11:10:00,94.26,94.31,94.18,94.19,45100.0,83.7849,83.8294,83.7138,83.7227,45100.0
2021-11-18 11:15:00,94.19,94.3,94.09,94.28,58338.0,83.7227,83.8205,83.6338,83.8027,58338.0
2021-11-18 11:20:00,94.28,94.66,94.26,94.66,143219.0,83.8027,84.1405,83.7849,84.1405,143219.0
2021-11-18 11:25:00,94.65,94.77,94.57,94.7,115257.0,84.1316,84.2382,84.0605,84.176,115257.0
2021-11-18 11:30:00,94.68,94.87,94.68,94.87,96228.0,84.1582,84.3271,84.1582,84.3271,96228.0
2021-11-18 11:35:00,94.88,94.88,94.75,94.8,63436.0,84.336,84.336,84.2205,84.2649,63436.0
2021-11-18 11:40:00,94.81,94.88,94.78,94.87,53372.0,84.2738,84.336,84.2471,84.3271,53372.0
2021-11-18 11:45:00,94.87,94.93,94.82,94.92,78532.0,84.3271,84.3805,84.2827,84.3716,78532.0
2021-11-18 11:50:00,94.92,95.27,94.9,95.19,135281.0,84.3716,84.6827,84.3538,84.6116,135281.0
2021-11-18 11:55:00,95.19,95.3,95.12,95.27,67084.0,84.6116,84.7093,84.5493,84.6827,67084.0
2021-11-18 12:00:00,95.26,95.47,95.19,95.42,80632.0,84.6738,84.8604,84.6116,84.816,80632.0
2021-11-18 12:05:00,95.41,95.45,95.33,95.35,58456.0,84.8071,84.8427,84.736,84.7538,58456.0
2021-11-18 12:10:00,95.34,95.41,95.29,95.39,63971.0,84.7449,84.8071,84.7004,84.7893,63971.0
2021-11-18 12:15:00,95.37,95.39,95.26,95.31,59404.0,84.7716,84.7893,84.6738,84.7182,59404.0
2021-11-18 12:20:00,95.32,95.37,95.22,95.34,51102.0,84.7271,84.7716,84.6382,84.7449,51102.0
2021-11-18 12:25:00,95.35,95.58,95.34,95.56,98533.0,84.7538,84.9582,84.7449,84.9404,98533.0
2021-11-18 12:30:00,95.54,95.58,95.4,95.45,92998.0,84.9227,84.9582,84.7982,84.8427,92998.0
2021-11-18 12:35:00,95.45,95.49,95.33,95.44,72313.0,84.8427,84.8782,84.736,84.8338,72313.0
2021-11-18 12:40:00,95.42,95.45,95.33,95.39,43777.0,84.816,84.8427,84.736,84.7893,43777.0
2021-11-18 12:45:00,95.39,95.39,95.01,95.05,47973.0,84.7893,84.7893,84.4516,84.4871,47973.0
2021-11-18 12:50:00,95.04,95.13,94.97,95.0,38946.0,84.4782,84.5582,84.416,84.4427,38946.0
2021-11-18 12:55:00,95.0,95.03,94.89,95.01,42890.0,84.4427,84.4693,84.3449,84.4516,42890.0
2021-11-18 13:00:00,95.0,95.01,94.76,94.78,34557.0,84.4427,84.4516,84.2293,84.2471,34557.0
2021-11-18 13:05:00,94.77,94.8,94.67,94.7,45493.0,84.2382,84.2649,84.1493,84.176,45493.0
2021-11-18 13:10:00,94.71,94.75,94.63,94.67,55384.0,84.1849,84.2205,84.1138,84.1493,55384.0
2021-11-18 13:15:00,94.68,94.81,94.6,94.8,33216.0,84.1582,84.2738,84.0871,84.2649,33216.0
2021-11-18 13:20:00,94.8,94.89,94.66,94.81,41857.0,84.2649,84.3449,84.1405,84.2738,41857.0
2021-11-18 13:25:00,94.8,94.93,94.79,94.85,34167.0,84.2649,84.3805,84.256,84.3093,34167.0
2021-11-18 13:30:00,94.86,94.99,94.84,94.98,31597.0,84.3182,84.4338,84.3005,84.4249,31597.0
2021-11-18 13:35:00,94.98,95.0,94.91,94.99,28842.0,84.4249,84.4427,84.3627,84.4338,28842.0
2021-11-18 13:40:00,95.0,95.03,94.88,94.91,49385.0,84.4427,84.4693,84.336,84.3627,49385.0
2021-11-18 13:45:00,94.93,95.15,94.91,95.15,35603.0,84.3805,84.576,84.3627,84.576,35603.0
2021-11-18 13:50:00,95.14,95.15,95.02,95.07,46692.0,84.5671,84.576,84.4604,84.5049,46692.0
2021-11-18 13:55:00,95.07,95.14,95.02,95.14,38663.0,84.5049,84.5671,84.4604,84.5671,38663.0
2021-11-18 14:00:00,95.14,95.26,95.11,95.17,56914.0,84.5671,84.6738,84.5404,84.5938,56914.0
2021-11-18 14:05:00,95.16,95.18,94.97,95.02,73008.0,84.5849,84.6027,84.416,84.4604,73008.0
2021-11-18 14:10:00,95.02,95.08,95.0,95.08,32402.0,84.4604,84.5138,84.4427,84.5138,32402.0
2021-11-18 14:15:00,95.09,95.15,95.07,95.13,36803.0,84.5227,84.576,84.5049,84.5582,36803.0
2021-11-18 14:20:00,95.11,95.18,95.04,95.14,37481.0,84.5404,84.6027,84.4782,84.5671,37481.0
2021-11-18 14:25:00,95.14,95.16,95.04,95.07,39308.0,84.5671,84.5849,84.4782,84.5049,39308.0
2021-11-18 14:30:00,95.06,95.12,95.0,95.09,51417.0,84.496,84.5493,84.4427,84.5227,51417.0
2021-11-18 14:35:00,95.1,95.15,95.08,95.1,50511.0,84.5316,84.576,84.5138,84.5316,50511.0
2021-11-18 14:40:00,95.1,95.18,95.03,95.09,46751.0,84.5316,84.6027,84.4693,84.5227,46751.0
2021-11-18 14:45:00,95.09,95.28,95.09,95.25,43333.0,84.5227,84.6916,84.5227,84.6649,43333.0
2021-11-18 14:50:00,95.24,95.33,95.22,95.31,89344.0,84.656,84.736,84.6382,84.7182,89344.0
2021-11-18 14:55:00,95.31,95.46,95.31,95.46,51906.0,84.7182,84.8516,84.7182,84.8516,51906.0
2021-11-18 15:00:00,95.45,95.47,95.35,95.47,52123.0,84.8427,84.8604,84.7538,84.8604,52123.0
2021-11-18 15:05:00,95.47,95.55,95.4,95.52,62341.0,84.8604,84.9315,84.7982,84.9049,62341.0
2021-11-18 15:10:00,95.52,95.6,95.51,95.6,85205.0,84.9049,84.976,84.896,84.976,85205.0
2021-11-18 15:15:00,95.6,95.61,95.51,95.6,74701.0,84.976,84.9849,84.896,84.976,74701.0
2021-11-18 15:20:00,95.59,95.61,95.45,95.49,92645.0,84.9671,84.9849,84.8427,84.8782,92645.0
2021-11-18 15:25:00,95.5,95.66,95.5,95.58,64597.0,84.8871,85.0293,84.8871,84.9582,64597.0
2021-11-18 15:30:00,95.58,95.6,95.47,95.52,80917.0,84.9582,84.976,84.8604,84.9049,80917.0
2021-11-18 15:35:00,95.51,95.65,95.51,95.63,95505.0,84.896,85.0204,84.896,85.0027,95505.0
2021-11-18 15:40:00,95.63,95.68,95.48,95.5,140095.0,85.0027,85.0471,84.8693,84.8871,140095.0
2021-11-18 15:45:00,95.49,95.57,95.41,95.5,119072.0,84.8782,84.9493,84.8071,84.8871,119072.0
2021-11-18 15:50:00,95.5,95.53,95.32,95.33,216971.0,84.8871,84.9138,84.7271,84.736,216971.0
2021-11-18 15:55:00,95.33,95.39,95.24,95.38,468488.0,84.736,84.7893,84.656,84.7804,468488.0
2021-11-19 09:30:00,95.06,95.06,94.0,94.16,332973.0,84.496,84.496,83.5538,83.696,332973.0
2021-11-19 09:35:00,94.19,94.31,93.68,93.95,64779.0,83.7227,83.8294,83.2694,83.5094,64779.0
2021-11-19 09:40:00,94.0,94.35,93.84,94.24,95467.0,83.5538,83.8649,83.4116,83.7671,95467.0
2021-11-19 09:45:00,94.26,94.3,94.08,94.19,37432.0,83.7849,83.8205,83.6249,83.7227,37432.0
2021-11-19 09:50:00,94.22,94.23,93.69,93.76,33847.0,83.7494,83.7582,83.2783,83.3405,33847.0
2021-11-19 09:55:00,93.73,93.76,93.47,93.63,80896.0,83.3138,83.3405,83.0827,83.2249,80896.0
2021-11-19 10:00:00,93.62,93.75,93.57,93.6,42512.0,83.216,83.3316,83.1716,83.1983,42512.0
2021-11-19 10:05:00,93.57,93.59,93.45,93.55,52719.0,83.1716,83.1894,83.0649,83.1538,52719.0
2021-11-19 10:10:00,93.54,93.64,93.44,93.6,29901.0,83.1449,83.2338,83.056,83.1983,29901.0
2021-11-19 10:15:00,93.6,93.62,93.43,93.55,27377.0,83.1983,83.216,83.0471,83.1538,27377.0
2021-11-19 10:20:00,93.55,93.55,93.25,93.37,34766.0,83.1538,83.1538,82.8871,82.9938,34766.0
2021-11-19 10:25:00,93.37,93.38,93.23,93.3,46970.0,82.9938,83.0027,82.8694,82.9316,46970.0
2021-11-19 10:30:00,93.28,93.56,93.26,93.42,43786.0,82.9138,83.1627,82.896,83.0383,43786.0
2021-11-19 10:35:00,93.42,93.44,93.25,93.3,32030.0,83.0383,83.056,82.8871,82.9316,32030.0
2021-11-19 10:40:00,93.3,93.32,93.21,93.24,31316.0,82.9316,82.9494,82.8516,82.8783,31316.0
2021-11-19 10:45:00,93.24,93.26,93.1,93.1,46764.0,82.8783,82.896,82.7538,82.7538,46764.0
2021-11-19 10:50:00,93.13,93.13,92.91,92.94,77072.0,82.7805,82.7805,82.5849,82.6116,77072.0
2021-11-19 10:55:00,92.92,92.93,92.78,92.91,53796.0,82.5938,82.6027,82.4694,82.5849,53796.0
2021-11-19 11:00:00,92.92,93.02,92.85,92.96,55649.0,82.5938,82.6827,82.5316,82.6294,55649.0
2021-11-19 11:05:00,92.96,93.04,92.87,92.99,45592.0,82.6294,82.7005,82.5494,82.656,45592.0
2021-11-19 11:10:00,92.98,92.98,92.78,92.82,38531.0,82.6472,82.6472,82.4694,82.5049,38531.0
2021-11-19 11:15:00,92.83,92.96,92.83,92.88,44532.0,82.5138,82.6294,82.5138,82.5583,44532.0
2021-11-19 11:20:00,92.88,92.98,92.78,92.94,38180.0,82.5583,82.6472,82.4694,82.6116,38180.0
2021-11-19 11:25:00,92.93,93.0,92.86,92.96,88303.0,82.6027,82.6649,82.5405,82.6294,88303.0
2021-11-19 11:30:00,92.95,93.09,92.9,92.91,73653.0,82.6205,82.7449,82.576,82.5849,73653.0
2021-11-19 11:35:00,92.91,92.98,92.7,92.71,80263.0,82.5849,82.6472,82.3983,82.4072,80263.0
2021-11-19 11:40:00,92.71,92.89,92.69,92.83,78995.0,82.4072,82.5672,82.3894,82.5138,78995.0
2021-11-19 11:45:00,92.84,92.84,92.64,92.65,51160.0,82.5227,82.5227,82.3449,82.3538,51160.0
2021-11-19 11:50:00,92.66,92.66,92.32,92.49,83147.0,82.3627,82.3627,82.0605,82.2116,83147.0
2021-11-19 11:55:00,92.5,92.53,92.42,92.48,49528.0,82.2205,82.2472,82.1494,82.2027,49528.0
2021-11-19 12:00:00,92.47,92.62,92.47,92.61,60846.0,82.1938,82.3272,82.1938,82.3183,60846.0
2021-11-19 12:05:00,92.6,92.73,92.57,92.66,43192.0,82.3094,82.4249,82.2827,82.3627,43192.0
2021-11-19 12:10:00,92.66,92.71,92.6,92.71,48838.0,82.3627,82.4072,82.3094,82.4072,48838.0
2021-11-19 12:15:00,92.7,92.9,92.7,92.9,44796.0,82.3983,82.576,82.3983,82.576,44796.0
2021-11-19 12:20:00,92.91,92.97,92.81,92.96,41599.0,82.5849,82.6383,82.496,82.6294,41599.0
2021-11-19 12:25:00,92.95,92.95,92.83,92.85,29844.0,82.6205,82.6205,82.5138,82.5316,29844.0
2021-11-19 12:30:00,92.84,93.03,92.82,92.95,68396.0,82.5227,82.6916,82.5049,82.6205,68396.0
2021-11-19 12:35:00,92.95,93.13,92.95,93.04,38630.0,82.6205,82.7805,82.6205,82.7005,38630.0
2021-11-19 12:40:00,93.03,93.08,93.03,93.06,31023.0,82.6916,82.736,82.6916,82.7183,31023.0
2021-11-19 12:45:00,93.06,93.09,93.0,93.07,33770.0,82.7183,82.7449,82.6649,82.7272,33770.0
2021-11-19 12:50:00,93.06,93.16,93.03,93.14,26730.0,82.7183,82.8072,82.6916,82.7894,26730.0
2021-11-19 12:55:00,93.13,93.2,93.12,93.15,46523.0,82.7805,82.8427,82.7716,82.7983,46523.0
2021-11-19 13:00:00,93.15,93.19,93.01,93.03,21630.0,82.7983,82.8338,82.6738,82.6916,21630.0
2021-11-19 13:05:00,93.03,93.19,93.02,93.18,48000.0,82.6916,82.8338,82.6827,82.8249,48000.0
2021-11-19 13:10:00,93.18,93.23,93.08,93.09,66163.0,82.8249,82.8694,82.736,82.7449,66163.0
2021-11-19 13:15:00,93.06,93.17,93.0,93.15,47636.0,82.7183,82.816,82.6649,82.7983,47636.0
2021-11-19 13:20:00,93.14,93.15,93.09,93.15,41960.0,82.7894,82.7983,82.7449,82.7983,41960.0
2021-11-19 13:25:00,93.13,93.13,92.95,92.95,47727.0,82.7805,82.7805,82.6205,82.6205,47727.0
2021-11-19 13:30:00,92.95,92.95,92.83,92.9,42885.0,82.6205,82.6205,82.5138,82.576,42885.0
2021-11-19 13:35:00,92.91,92.95,92.84,92.87,72674.0,82.5849,82.6205,82.5227,82.5494,72674.0
2021-11-19 13:40:00,92.87,93.03,92.8,93.03,57334.0,82.5494,82.6916,82.4872,82.6916,57334.0
2021-11-19 13:45:00,93.03,93.17,93.01,93.12,50519.0,82.6916,82.816,82.6738,82.7716,50519.0
2021-11-19 13:50:00,93.12,93.2,93.08,93.14,40722.0,82.7716,82.8427,82.736,82.7894,40722.0
2021-11-19 13:55:00,93.14,93.18,93.03,93.1,28996.0,82.7894,82.8249,82.6916,82.7538,28996.0
2021-11-19 14:00:00,93.1,93.11,93.04,93.06,20104.0,82.7538,82.7627,82.7005,82.7183,20104.0
2021-11-19 14:05:00,93.07,93.12,93.06,93.1,42636.0,82.7272,82.7716,82.7183,82.7538,42636.0
2021-11-19 14:10:00,93.09,93.12,93.02,93.08,29448.0,82.7449,82.7716,82.6827,82.736,29448.0
2021-11-19 14:15:00,93.08,93.19,93.06,93.14,51908.0,82.736,82.8338,82.7183,82.7894,51908.0
2021-11-19 14:20:00,93.13,93.25,93.13,93.23,45249.0,82.7805,82.8871,82.7805,82.8694,45249.0
2021-11-19 14:25:00,93.22,93.26,93.13,93.14,40965.0,82.8605,82.896,82.7805,82.7894,40965.0
2021-11-19 14:30:00,93.13,93.18,93.05,93.1,27038.0,82.7805,82.8249,82.7094,82.7538,27038.0
2021-11-19 14:35:00,93.11,93.22,93.1,93.2,33806.0,82.7627,82.8605,82.7538,82.8427,33806.0
2021-11-19 14:40:00,93.2,93.23,93.12,93.2,36934.0,82.8427,82.8694,82.7716,82.8427,36934.0
2021-11-19 14:45:00,93.18,93.22,93.14,93.22,27494.0,82.8249,82.8605,82.7894,82.8605,27494.0
2021-11-19 14:50:00,93.21,93.37,93.18,93.35,65107.0,82.8516,82.9938,82.8249,82.976,65107.0
2021-11-19 14:55:00,93.35,93.35,93.21,93.25,46501.0,82.976,82.976,82.8516,82.8871,46501.0
2021-11-19 15:00:00,93.24,93.26,93.11,93.12,38196.0,82.8783,82.896,82.7627,82.7716,38196.0
2021-11-19 15:05:00,93.11,93.12,92.94,92.95,58622.0,82.7627,82.7716,82.6116,82.6205,58622.0
2021-11-19 15:10:00,92.94,92.94,92.8,92.85,36408.0,82.6116,82.6116,82.4872,82.5316,36408.0
2021-11-19 15:15:00,92.86,92.96,92.83,92.93,54676.0,82.5405,82.6294,82.5138,82.6027,54676.0
2021-11-19 15:20:00,92.94,93.19,92.94,93.19,50674.0,82.6116,82.8338,82.6116,82.8338,50674.0
2021-11-19 15:25:00,93.19,93.23,93.13,93.17,56886.0,82.8338,82.8694,82.7805,82.816,56886.0
2021-11-19 15:30:00,93.16,93.16,93.0,93.11,72131.0,82.8072,82.8072,82.6649,82.7627,72131.0
2021-11-19 15:35:00,93.09,93.27,93.08,93.26,70010.0,82.7449,82.9049,82.736,82.896,70010.0
2021-11-19 15:40:00,93.25,93.25,93.09,93.09,77602.0,82.8871,82.8871,82.7449,82.7449,77602.0
2021-11-19 15:45:00,93.09,93.28,93.09,93.19,97643.0,82.7449,82.9138,82.7449,82.8338,97643.0
2021-11-19 15:50:00,93.19,93.21,93.07,93.18,137866.0,82.8338,82.8516,82.7272,82.8249,137866.0
2021-11-19 15:55:00,93.18,93.28,93.15,93.16,343967.0,82.8249,82.9138,82.7983,82.8072,343967.0
2021-11-22 09:30:00,93.1,93.71,92.95,93.68,129631.0,82.7538,83.296,82.6205,83.2694,129631.0
2021-11-22 09:35:00,93.67,93.71,93.01,93.21,46463.0,83.2605,83.296,82.6738,82.8516,46463.0
2021-11-22 09:40:00,93.19,93.28,92.98,93.19,32228.0,82.8338,82.9138,82.6472,82.8338,32228.0
2021-11-22 09:45:00,93.23,93.38,93.02,93.35,26886.0,82.8694,83.0027,82.6827,82.976,26886.0
2021-11-22 09:50:00,93.34,93.48,93.24,93.47,38156.0,82.9671,83.0916,82.8783,83.0827,38156.0
2021-11-22 09:55:00,93.5,93.65,93.41,93.61,28615.0,83.1094,83.2427,83.0294,83.2071,28615.0
2021-11-22 10:00:00,93.63,93.67,93.47,93.51,29491.0,83.2249,83.2605,83.0827,83.1183,29491.0
2021-11-22 10:05:00,93.52,93.73,93.52,93.73,30350.0,83.1271,83.3138,83.1271,83.3138,30350.0
2021-11-22 10:10:00,93.75,93.75,93.6,93.65,22295.0,83.3316,83.3316,83.1983,83.2427,22295.0
2021-11-22 10:15:00,93.65,93.72,93.6,93.68,26602.0,83.2427,83.3049,83.1983,83.2694,26602.0
2021-11-22 10:20:00,93.69,93.76,93.63,93.76,25368.0,83.2783,83.3405,83.2249,83.3405,25368.0
2021-11-22 10:25:00,93.75,93.82,93.68,93.77,30392.0,83.3316,83.3938,83.2694,83.3494,30392.0
2021-11-22 10:30:00,93.76,93.89,93.75,93.8,25577.0,83.3405,83.456,83.3316,83.376,25577.0
2021-11-22 10:35:00,93.81,93.81,93.73,93.75,19695.0,83.3849,83.3849,83.3138,83.3316,19695.0
2021-11-22 10:40:00,93.75,93.88,93.72,93.84,22731.0,83.3316,83.4471,83.3049,83.4116,22731.0
2021-11-22 10:45:00,93.82,93.86,93.72,93.82,30566.0,83.3938,83.4294,83.3049,83.3938,30566.0
2021-11-22 10:50:00,93.82,93.95,93.69,93.94,80512.0,83.3938,83.5094,83.2783,83.5005,80512.0
2021-11-22 10:55:00,93.95,94.08,93.89,94.03,85944.0,83.5094,83.6249,83.456,83.5805,85944.0
2021-11-22 11:00:00,94.04,94.19,93.99,94.13,35968.0,83.5894,83.7227,83.5449,83.6694,35968.0
2021-11-22 11:05:00,94.14,94.22,93.93,94.04,49116.0,83.6782,83.7494,83.4916,83.5894,49116.0
2021-11-22 11:10:00,94.04,94.27,94.04,94.2,25601.0,83.5894,83.7938,83.5894,83.7316,25601.0
2021-11-22 11:15:00,94.19,94.24,94.13,94.18,22602.0,83.7227,83.7671,83.6694,83.7138,22602.0
2021-11-22 11:20:00,94.2,94.46,94.2,94.39,38487.0,83.7316,83.9627,83.7316,83.9005,38487.0
2021-11-22 11:25:00,94.38,94.39,94.23,94.23,45871.0,83.8916,83.9005,83.7582,83.7582,45871.0
2021-11-22 11:30:00,94.24,94.28,93.99,94.07,81083.0,83.7671,83.8027,83.5449,83.616,81083.0
2021-11-22 11:35:00,94.05,94.09,93.97,94.04,30594.0,83.5982,83.6338,83.5271,83.5894,30594.0
2021-11-22 11:40:00,94.05,94.18,93.99,94.15,24218.0,83.5982,83.7138,83.5449,83.6871,24218.0
2021-11-22 11:45:00,94.17,94.17,93.91,93.91,31793.0,83.7049,83.7049,83.4738,83.4738,31793.0
2021-11-22 11:50:00,93.91,94.01,93.85,93.88,27290.0,83.4738,83.5627,83.4205,83.4471,27290.0
2021-11-22 11:55:00,93.87,93.88,93.74,93.74,27295.0,83.4382,83.4471,83.3227,83.3227,27295.0
2021-11-22 12:00:00,93.76,94.01,93.75,93.97,29126.0,83.3405,83.5627,83.3316,83.5271,29126.0
2021-11-22 12:05:00,93.97,94.07,93.96,94.04,47448.0,83.5271,83.616,83.5182,83.5894,47448.0
2021-11-22 12:10:00,94.05,94.05,93.9,93.92,17004.0,83.5982,83.5982,83.4649,83.4827,17004.0
2021-11-22 12:15:00,93.93,93.97,93.82,93.83,14214.0,83.4916,83.5271,83.3938,83.4027,14214.0
2021-11-22 12:20:00,93.82,93.83,93.66,93.67,17471.0,83.3938,83.4027,83.2516,83.2605,17471.0
2021-11-22 12:25:00,93.67,93.69,93.58,93.58,30443.0,83.2605,83.2783,83.1805,83.1805,30443.0
2021-11-22 12:30:00,93.58,93.63,93.54,93.59,28658.0,83.1805,83.2249,83.1449,83.1894,28658.0
2021-11-22 12:35:00,93.59,93.73,93.59,93.72,26889.0,83.1894,83.3138,83.1894,83.3049,26889.0
2021-11-22 12:40:00,93.71,93.75,93.68,93.69,22643.0,83.296,83.3316,83.2694,83.2783,22643.0
2021-11-22 12:45:00,93.69,93.7,93.63,93.66,18143.0,83.2783,83.2871,83.2249,83.2516,18143.0
2021-11-22 12:50:00,93.65,93.66,93.62,93.65,12478.0,83.2427,83.2516,83.216,83.2427,12478.0
2021-11-22 12:55:00,93.64,93.65,93.53,93.59,37947.0,83.2338,83.2427,83.136,83.1894,37947.0
2021-11-22 13:00:00,93.6,93.78,93.6,93.77,39169.0,83.1983,83.3582,83.1983,83.3494,39169.0
2021-11-22 13:05:00,93.78,93.83,93.73,93.73,18524.0,83.3582,83.4027,83.3138,83.3138,18524.0
2021-11-22 13:10:00,93.74,93.74,93.66,93.72,22145.0,83.3227,83.3227,83.2516,83.3049,22145.0
2021-11-22 13:15:00,93.72,93.73,93.64,93.67,16835.0,83.3049,83.3138,83.2338,83.2605,16835.0
2021-11-22 13:20:00,93.7,93.7,93.59,93.61,26682.0,83.2871,83.2871,83.1894,83.2071,26682.0
2021-11-22 13:25:00,93.61,93.61,93.52,93.53,14233.0,83.2071,83.2071,83.1271,83.136,14233.0
2021-11-22 13:30:00,93.54,93.58,93.51,93.52,9612.0,83.1449,83.1805,83.1183,83.1271,9612.0
2021-11-22 13:35:00,93.52,93.59,93.51,93.52,21121.0,83.1271,83.1894,83.1183,83.1271,21121.0
2021-11-22 13:40:00,93.52,93.52,93.34,93.38,12821.0,83.1271,83.1271,82.9671,83.0027,12821.0
2021-11-22 13:45:00,93.39,93.45,93.36,93.39,18281.0,83.0116,83.0649,82.9849,83.0116,18281.0
2021-11-22 13:50:00,93.39,93.47,93.39,93.42,12009.0,83.0116,83.0827,83.0116,83.0383,12009.0
2021-11-22 13:55:00,93.43,93.45,93.39,93.45,19049.0,83.0471,83.0649,83.0116,83.0649,19049.0
2021-11-22 14:00:00,93.43,93.5,93.4,93.48,13616.0,83.0471,83.1094,83.0205,83.0916,13616.0
2021-11-22 14:05:00,93.48,93.49,93.45,93.48,14699.0,83.0916,83.1005,83.0649,83.0916,14699.0
2021-11-22 14:10:00,93.47,93.53,93.45,93.53,19567.0,83.0827,83.136,83.0649,83.136,19567.0
2021-11-22 14:15:00,93.53,93.56,93.42,93.45,20855.0,83.136,83.1627,83.0383,83.0649,20855.0
2021-11-22 14:20:00,93.45,93.46,93.34,93.34,22368.0,83.0649,83.0738,82.9671,82.9671,22368.0
2021-11-22 14:25:00,93.33,93.46,93.33,93.44,17735.0,82.9583,83.0738,82.9583,83.056,17735.0
2021-11-22 14:30:00,93.43,93.43,93.35,93.38,12927.0,83.0471,83.0471,82.976,83.0027,12927.0
2021-11-22 14:35:00,93.38,93.44,93.38,93.42,9942.0,83.0027,83.056,83.0027,83.0383,9942.0
2021-11-22 14:40:00,93.43,93.45,93.4,93.41,15005.0,83.0471,83.0649,83.0205,83.0294,15005.0
2021-11-22 14:45:00,93.42,93.46,93.37,93.42,16617.0,83.0383,83.0738,82.9938,83.0383,16617.0
2021-11-22 14:50:00,93.41,93.46,93.4,93.44,31596.0,83.0294,83.0738,83.0205,83.056,31596.0
2021-11-22 14:55:00,93.44,93.45,93.39,93.43,12555.0,83.056,83.0649,83.0116,83.0471,12555.0
2021-11-22 15:00:00,93.43,93.5,93.42,93.45,31750.0,83.0471,83.1094,83.0383,83.0649,31750.0
2021-11-22 15:05:00,93.45,93.52,93.4,93.4,25026.0,83.0649,83.1271,83.0205,83.0205,25026.0
2021-11-22 15:10:00,93.41,93.55,93.4,93.45,46918.0,83.0294,83.1538,83.0205,83.0649,46918.0
2021-11-22 15:15:00,93.44,93.44,93.28,93.31,16879.0,83.056,83.056,82.9138,82.9405,16879.0
2021-11-22 15:20:00,93.31,93.36,93.27,93.34,39210.0,82.9405,82.9849,82.9049,82.9671,39210.0
2021-11-22 15:25:00,93.34,93.4,93.32,93.38,26068.0,82.9671,83.0205,82.9494,83.0027,26068.0
2021-11-22 15:30:00,93.37,93.37,93.28,93.35,29167.0,82.9938,82.9938,82.9138,82.976,29167.0
2021-11-22 15:35:00,93.36,93.4,93.32,93.34,34805.0,82.9849,83.0205,82.9494,82.9671,34805.0
2021-11-22 15:40:00,93.34,93.34,93.16,93.16,47484.0,82.9671,82.9671,82.8072,82.8072,47484.0
2021-11-22 15:45:00,93.18,93.32,93.17,93.31,54402.0,82.8249,82.9494,82.816,82.9405,54402.0
2021-11-22 15:50:00,93.31,93.31,93.11,93.11,74398.0,82.9405,82.9405,82.7627,82.7627,74398.0
2021-11-22 15:55:00,93.11,93.12,92.97,92.98,194184.0,82.7627,82.7716,82.6383,82.6472,194184.0
2021-11-23 09:30:00,93.11,93.35,92.94,93.28,101292.0,82.7627,82.976,82.6116,82.9138,101292.0
2021-11-23 09:35:00,93.25,93.37,92.97,93.13,58303.0,82.8871,82.9938,82.6383,82.7805,58303.0
2021-11-23 09:40:00,93.11,93.37,92.98,93.37,38793.0,82.7627,82.9938,82.6472,82.9938,38793.0
2021-11-23 09:45:00,93.42,93.62,93.28,93.46,36256.0,83.0383,83.216,82.9138,83.0738,36256.0
2021-11-23 09:50:00,93.44,93.49,93.2,93.44,19759.0,83.056,83.1005,82.8427,83.056,19759.0
2021-11-23 09:55:00,93.45,93.54,93.23,93.27,20828.0,83.0649,83.1449,82.8694,82.9049,20828.0
2021-11-23 10:00:00,93.29,93.72,93.27,93.58,46085.0,82.9227,83.3049,82.9049,83.1805,46085.0
2021-11-23 10:05:00,93.56,93.57,93.26,93.44,69319.0,83.1627,83.1716,82.896,83.056,69319.0
2021-11-23 10:10:00,93.41,93.63,93.4,93.48,38513.0,83.0294,83.2249,83.0205,83.0916,38513.0
2021-11-23 10:15:00,93.51,93.72,93.45,93.64,25403.0,83.1183,83.3049,83.0649,83.2338,25403.0
2021-11-23 10:20:00,93.64,93.79,93.42,93.45,19442.0,83.2338,83.3671,83.0383,83.0649,19442.0
2021-11-23 10:25:00,93.45,93.6,93.45,93.54,28636.0,83.0649,83.1983,83.0649,83.1449,28636.0
2021-11-23 10:30:00,93.56,93.79,93.56,93.71,27969.0,83.1627,83.3671,83.1627,83.296,27969.0
2021-11-23 10:35:00,93.72,93.74,93.53,93.57,25415.0,83.3049,83.3227,83.136,83.1716,25415.0
2021-11-23 10:40:00,93.56,93.93,93.55,93.76,78732.0,83.1627,83.4916,83.1538,83.3405,78732.0
2021-11-23 10:45:00,93.76,94.0,93.71,93.86,73344.0,83.3405,83.5538,83.296,83.4294,73344.0
2021-11-23 10:50:00,93.85,94.07,93.85,94.06,52085.0,83.4205,83.616,83.4205,83.6071,52085.0
2021-11-23 10:55:00,94.04,94.05,93.89,94.0,39198.0,83.5894,83.5982,83.456,83.5538,39198.0
2021-11-23 11:00:00,94.02,94.07,93.87,93.99,39038.0,83.5716,83.616,83.4382,83.5449,39038.0
2021-11-23 11:05:00,93.97,94.02,93.87,94.0,38813.0,83.5271,83.5716,83.4382,83.5538,38813.0
2021-11-23 11:10:00,94.0,94.08,93.98,93.99,37323.0,83.5538,83.6249,83.536,83.5449,37323.0
2021-11-23 11:15:00,94.0,94.0,93.85,93.86,20212.0,83.5538,83.5538,83.4205,83.4294,20212.0
2021-11-23 11:20:00,93.87,94.02,93.87,94.02,27362.0,83.4382,83.5716,83.4382,83.5716,27362.0
2021-11-23 11:25:00,94.02,94.09,93.97,94.06,14099.0,83.5716,83.6338,83.5271,83.6071,14099.0
2021-11-23 11:30:00,94.06,94.25,94.05,94.23,102525.0,83.6071,83.776,83.5982,83.7582,102525.0
2021-11-23 11:35:00,94.22,94.26,94.08,94.1,30819.0,83.7494,83.7849,83.6249,83.6427,30819.0
2021-11-23 11:40:00,94.11,94.12,93.93,93.94,26212.0,83.6516,83.6605,83.4916,83.5005,26212.0
2021-11-23 11:45:00,93.94,94.04,93.91,93.91,22363.0,83.5005,83.5894,83.4738,83.4738,22363.0
2021-11-23 11:50:00,93.92,93.94,93.77,93.8,21987.0,83.4827,83.5005,83.3494,83.376,21987.0
2021-11-23 11:55:00,93.81,93.84,93.75,93.83,9651.0,83.3849,83.4116,83.3316,83.4027,9651.0
2021-11-23 12:00:00,93.82,93.86,93.59,93.64,17641.0,83.3938,83.4294,83.1894,83.2338,17641.0
2021-11-23 12:05:00,93.63,93.66,93.55,93.63,30895.0,83.2249,83.2516,83.1538,83.2249,30895.0
2021-11-23 12:10:00,93.65,93.65,93.46,93.48,20268.0,83.2427,83.2427,83.0738,83.0916,20268.0
2021-11-23 12:15:00,93.47,93.47,93.34,93.38,12241.0,83.0827,83.0827,82.9671,83.0027,12241.0
2021-11-23 12:20:00,93.37,93.6,93.37,93.6,14322.0,82.9938,83.1983,82.9938,83.1983,14322.0
2021-11-23 12:25:00,93.61,93.68,93.6,93.65,14398.0,83.2071,83.2694,83.1983,83.2427,14398.0
2021-11-23 12:30:00,93.68,93.75,93.67,93.68,19675.0,83.2694,83.3316,83.2605,83.2694,19675.0
2021-11-23 12:35:00,93.68,93.88,93.67,93.82,23793.0,83.2694,83.4471,83.2605,83.3938,23793.0
2021-11-23 12:40:00,93.83,93.94,93.83,93.89,17938.0,83.4027,83.5005,83.4027,83.456,17938.0
2021-11-23 12:45:00,93.9,93.9,93.73,93.73,18869.0,83.4649,83.4649,83.3138,83.3138,18869.0
2021-11-23 12:50:00,93.74,93.79,93.71,93.76,13359.0,83.3227,83.3671,83.296,83.3405,13359.0
2021-11-23 12:55:00,93.76,93.78,93.7,93.75,6020.0,83.3405,83.3582,83.2871,83.3316,6020.0
2021-11-23 13:00:00,93.74,93.8,93.69,93.71,27541.0,83.3227,83.376,83.2783,83.296,27541.0
2021-11-23 13:05:00,93.71,93.79,93.71,93.79,14567.0,83.296,83.3671,83.296,83.3671,14567.0
2021-11-23 13:10:00,93.8,93.84,93.77,93.82,11737.0,83.376,83.4116,83.3494,83.3938,11737.0
2021-11-23 13:15:00,93.83,93.87,93.73,93.75,36013.0,83.4027,83.4382,83.3138,83.3316,36013.0
2021-11-23 13:20:00,93.75,93.8,93.74,93.79,12053.0,83.3316,83.376,83.3227,83.3671,12053.0
2021-11-23 13:25:00,93.79,93.81,93.74,93.79,12935.0,83.3671,83.3849,83.3227,83.3671,12935.0
2021-11-23 13:30:00,93.79,93.89,93.71,93.77,27506.0,83.3671,83.456,83.296,83.3494,27506.0
2021-11-23 13:35:00,93.76,93.78,93.49,93.59,93885.0,83.3405,83.3582,83.1005,83.1894,93885.0
2021-11-23 13:40:00,93.58,93.64,92.2,92.92,498661.0,83.1805,83.2338,81.9538,82.5938,498661.0
2021-11-23 13:45:00,92.95,94.45,92.74,93.7,236944.0,82.6205,83.9538,82.4338,83.2871,236944.0
2021-11-23 13:50:00,93.69,93.78,93.4,93.56,65360.0,83.2783,83.3582,83.0205,83.1627,65360.0
2021-11-23 13:55:00,93.55,93.55,93.32,93.37,53938.0,83.1538,83.1538,82.9494,82.9938,53938.0
2021-11-23 14:00:00,93.37,93.4,93.22,93.23,69101.0,82.9938,83.0205,82.8605,82.8694,69101.0
2021-11-23 14:05:00,93.23,93.33,93.21,93.26,71354.0,82.8694,82.9583,82.8516,82.896,71354.0
2021-11-23 14:10:00,93.27,93.33,93.25,93.28,57096.0,82.9049,82.9583,82.8871,82.9138,57096.0
2021-11-23 14:15:00,93.28,93.41,93.24,93.34,33407.0,82.9138,83.0294,82.8783,82.9671,33407.0
2021-11-23 14:20:00,93.33,93.45,93.3,93.42,38728.0,82.9583,83.0649,82.9316,83.0383,38728.0
2021-11-23 14:25:00,93.42,93.57,93.42,93.56,25757.0,83.0383,83.1716,83.0383,83.1627,25757.0
2021-11-23 14:30:00,93.55,93.59,93.46,93.48,41470.0,83.1538,83.1894,83.0738,83.0916,41470.0
2021-11-23 14:35:00,93.48,93.57,93.44,93.49,32660.0,83.0916,83.1716,83.056,83.1005,32660.0
2021-11-23 14:40:00,93.49,93.58,93.49,93.57,14979.0,83.1005,83.1805,83.1005,83.1716,14979.0
2021-11-23 14:45:00,93.58,93.64,93.52,93.63,28059.0,83.1805,83.2338,83.1271,83.2249,28059.0
2021-11-23 14:50:00,93.63,93.74,93.53,93.74,40175.0,83.2249,83.3227,83.136,83.3227,40175.0
2021-11-23 14:55:00,93.72,93.87,93.7,93.84,70194.0,83.3049,83.4382,83.2871,83.4116,70194.0
2021-11-23 15:00:00,93.84,93.86,93.66,93.71,58979.0,83.4116,83.4294,83.2516,83.296,58979.0
2021-11-23 15:05:00,93.7,93.76,93.68,93.71,64433.0,83.2871,83.3405,83.2694,83.296,64433.0
2021-11-23 15:10:00,93.7,93.7,93.56,93.56,23368.0,83.2871,83.2871,83.1627,83.1627,23368.0
2021-11-23 15:15:00,93.56,93.57,93.41,93.43,37413.0,83.1627,83.1716,83.0294,83.0471,37413.0
2021-11-23 15:20:00,93.45,93.47,93.37,93.42,18680.0,83.0649,83.0827,82.9938,83.0383,18680.0
2021-11-23 15:25:00,93.43,93.46,93.38,93.43,25145.0,83.0471,83.0738,83.0027,83.0471,25145.0
2021-11-23 15:30:00,93.42,93.54,93.38,93.53,39326.0,83.0383,83.1449,83.0027,83.136,39326.0
2021-11-23 15:35:00,93.54,93.58,93.42,93.45,49557.0,83.1449,83.1805,83.0383,83.0649,49557.0
2021-11-23 15:40:00,93.45,93.53,93.42,93.43,51036.0,83.0649,83.136,83.0383,83.0471,51036.0
2021-11-23 15:45:00,93.42,93.45,93.36,93.4,48644.0,83.0383,83.0649,82.9849,83.0205,48644.0
2021-11-23 15:50:00,93.39,93.54,93.36,93.46,80872.0,83.0116,83.1449,82.9849,83.0738,80872.0
2021-11-23 15:55:00,93.46,93.65,93.39,93.62,417369.0,83.0738,83.2427,83.0116,83.216,417369.0
2021-11-24 09:30:00,93.27,93.63,92.94,93.6,139325.0,82.9049,83.2249,82.6116,83.1983,139325.0
2021-11-24 09:35:00,93.56,93.84,93.47,93.8,39722.0,83.1627,83.4116,83.0827,83.376,39722.0
2021-11-24 09:40:00,93.74,93.76,93.31,93.5,21255.0,83.3227,83.3405,82.9405,83.1094,21255.0
2021-11-24 09:45:00,93.51,93.75,93.28,93.55,41095.0,83.1183,83.3316,82.9138,83.1538,41095.0
2021-11-24 09:50:00,93.54,93.57,93.11,93.15,188871.0,83.1449,83.1716,82.7627,82.7983,188871.0
2021-11-24 09:55:00,93.16,93.53,93.11,93.53,24551.0,82.8072,83.136,82.7627,83.136,24551.0
2021-11-24 10:00:00,93.48,93.65,93.43,93.5,30863.0,83.0916,83.2427,83.0471,83.1094,30863.0
2021-11-24 10:05:00,93.51,93.62,93.46,93.48,21771.0,83.1183,83.216,83.0738,83.0916,21771.0
2021-11-24 10:10:00,93.44,93.62,93.41,93.53,34355.0,83.056,83.216,83.0294,83.136,34355.0
2021-11-24 10:15:00,93.55,93.56,93.37,93.45,24191.0,83.1538,83.1627,82.9938,83.0649,24191.0
2021-11-24 10:20:00,93.47,93.49,93.26,93.28,49418.0,83.0827,83.1005,82.896,82.9138,49418.0
2021-11-24 10:25:00,93.29,93.41,93.23,93.3,22244.0,82.9227,83.0294,82.8694,82.9316,22244.0
2021-11-24 10:30:00,93.28,93.28,93.05,93.15,44619.0,82.9138,82.9138,82.7094,82.7983,44619.0
2021-11-24 10:35:00,93.13,93.13,92.99,93.1,106725.0,82.7805,82.7805,82.656,82.7538,106725.0
2021-11-24 10:40:00,93.05,93.19,93.01,93.06,67356.0,82.7094,82.8338,82.6738,82.7183,67356.0
2021-11-24 10:45:00,93.06,93.16,92.92,93.1,65263.0,82.7183,82.8072,82.5938,82.7538,65263.0
2021-11-24 10:50:00,93.11,93.22,93.02,93.16,120591.0,82.7627,82.8605,82.6827,82.8072,120591.0
2021-11-24 10:55:00,93.18,93.38,93.18,93.38,173146.0,82.8249,83.0027,82.8249,83.0027,173146.0
2021-11-24 11:00:00,93.38,93.49,93.35,93.39,32079.0,83.0027,83.1005,82.976,83.0116,32079.0
2021-11-24 11:05:00,93.4,93.43,93.14,93.15,34023.0,83.0205,83.0471,82.7894,82.7983,34023.0
2021-11-24 11:10:00,93.16,93.19,93.05,93.06,36700.0,82.8072,82.8338,82.7094,82.7183,36700.0
2021-11-24 11:15:00,93.06,93.08,92.91,92.92,52458.0,82.7183,82.736,82.5849,82.5938,52458.0
2021-11-24 11:20:00,92.92,93.01,92.9,92.94,40265.0,82.5938,82.6738,82.576,82.6116,40265.0
2021-11-24 11:25:00,92.95,92.97,92.85,92.96,36663.0,82.6205,82.6383,82.5316,82.6294,36663.0
2021-11-24 11:30:00,92.97,92.99,92.9,92.95,28211.0,82.6383,82.656,82.576,82.6205,28211.0
2021-11-24 11:35:00,92.94,92.96,92.73,92.75,38537.0,82.6116,82.6294,82.4249,82.4427,38537.0
2021-11-24 11:40:00,92.75,92.81,92.59,92.68,44384.0,82.4427,82.496,82.3005,82.3805,44384.0
2021-11-24 11:45:00,92.68,92.77,92.67,92.75,25170.0,82.3805,82.4605,82.3716,82.4427,25170.0
2021-11-24 11:50:00,92.75,92.75,92.51,92.52,47009.0,82.4427,82.4427,82.2294,82.2383,47009.0
2021-11-24 11:55:00,92.52,92.65,92.52,92.56,63623.0,82.2383,82.3538,82.2383,82.2738,63623.0
2021-11-24 12:00:00,92.56,92.56,92.31,92.31,68024.0,82.2738,82.2738,82.0516,82.0516,68024.0
2021-11-24 12:05:00,92.31,92.48,92.22,92.38,110426.0,82.0516,82.2027,81.9716,82.1138,110426.0
2021-11-24 12:10:00,92.38,92.41,92.3,92.33,56004.0,82.1138,82.1405,82.0427,82.0694,56004.0
2021-11-24 12:15:00,92.32,92.49,92.31,92.44,48199.0,82.0605,82.2116,82.0516,82.1672,48199.0
2021-11-24 12:20:00,92.42,92.48,92.39,92.44,43353.0,82.1494,82.2027,82.1227,82.1672,43353.0
2021-11-24 12:25:00,92.44,92.56,92.42,92.5,39983.0,82.1672,82.2738,82.1494,82.2205,39983.0
2021-11-24 12:30:00,92.5,92.68,92.5,92.66,45729.0,82.2205,82.3805,82.2205,82.3627,45729.0
2021-11-24 12:35:00,92.66,92.66,92.45,92.48,55408.0,82.3627,82.3627,82.1761,82.2027,55408.0
2021-11-24 12:40:00,92.48,92.54,92.47,92.5,30080.0,82.2027,82.2561,82.1938,82.2205,30080.0
2021-11-24 12:45:00,92.5,92.63,92.49,92.59,32968.0,82.2205,82.336,82.2116,82.3005,32968.0
2021-11-24 12:50:00,92.58,92.63,92.57,92.58,38148.0,82.2916,82.336,82.2827,82.2916,38148.0
2021-11-24 12:55:00,92.58,92.59,92.46,92.47,42480.0,82.2916,82.3005,82.1849,82.1938,42480.0
2021-11-24 13:00:00,92.47,92.53,92.34,92.53,74002.0,82.1938,82.2472,82.0783,82.2472,74002.0
2021-11-24 13:05:00,92.54,92.59,92.52,92.58,30388.0,82.2561,82.3005,82.2383,82.2916,30388.0
2021-11-24 13:10:00,92.58,92.65,92.58,92.65,38289.0,82.2916,82.3538,82.2916,82.3538,38289.0
2021-11-24 13:15:00,92.63,92.68,92.61,92.66,41298.0,82.336,82.3805,82.3183,82.3627,41298.0
2021-11-24 13:20:00,92.66,92.68,92.56,92.59,36639.0,82.3627,82.3805,82.2738,82.3005,36639.0
2021-11-24 13:25:00,92.56,92.59,92.49,92.56,34554.0,82.2738,82.3005,82.2116,82.2738,34554.0
2021-11-24 13:30:00,92.57,92.64,92.5,92.55,47207.0,82.2827,82.3449,82.2205,82.2649,47207.0
2021-11-24 13:35:00,92.56,92.63,92.55,92.58,22770.0,82.2738,82.336,82.2649,82.2916,22770.0
2021-11-24 13:40:00,92.57,92.62,92.52,92.54,40844.0,82.2827,82.3272,82.2383,82.2561,40844.0
2021-11-24 13:45:00,92.53,92.66,92.47,92.66,32585.0,82.2472,82.3627,82.1938,82.3627,32585.0
2021-11-24 13:50:00,92.65,92.71,92.62,92.69,23197.0,82.3538,82.4072,82.3272,82.3894,23197.0
2021-11-24 13:55:00,92.68,92.71,92.58,92.6,35435.0,82.3805,82.4072,82.2916,82.3094,35435.0
2021-11-24 14:00:00,92.61,92.68,92.59,92.67,44822.0,82.3183,82.3805,82.3005,82.3716,44822.0
2021-11-24 14:05:00,92.67,92.68,92.54,92.57,30330.0,82.3716,82.3805,82.2561,82.2827,30330.0
2021-11-24 14:10:00,92.58,92.69,92.5,92.66,46514.0,82.2916,82.3894,82.2205,82.3627,46514.0
2021-11-24 14:15:00,92.67,92.75,92.66,92.7,27512.0,82.3716,82.4427,82.3627,82.3983,27512.0
2021-11-24 14:20:00,92.7,92.78,92.7,92.75,26826.0,82.3983,82.4694,82.3983,82.4427,26826.0
2021-11-24 14:25:00,92.74,92.77,92.68,92.68,34959.0,82.4338,82.4605,82.3805,82.3805,34959.0
2021-11-24 14:30:00,92.68,92.74,92.64,92.65,34503.0,82.3805,82.4338,82.3449,82.3538,34503.0
2021-11-24 14:35:00,92.64,92.64,92.58,92.6,45180.0,82.3449,82.3449,82.2916,82.3094,45180.0
2021-11-24 14:40:00,92.61,92.66,92.58,92.66,34791.0,82.3183,82.3627,82.2916,82.3627,34791.0
2021-11-24 14:45:00,92.65,92.72,92.64,92.68,20793.0,82.3538,82.416,82.3449,82.3805,20793.0
2021-11-24 14:50:00,92.67,92.72,92.65,92.65,24907.0,82.3716,82.416,82.3538,82.3538,24907.0
2021-11-24 14:55:00,92.64,92.65,92.58,92.59,43574.0,82.3449,82.3538,82.2916,82.3005,43574.0
2021-11-24 15:00:00,92.59,92.68,92.53,92.56,99658.0,82.3005,82.3805,82.2472,82.2738,99658.0
2021-11-24 15:05:00,92.55,92.68,92.46,92.68,110079.0,82.2649,82.3805,82.1849,82.3805,110079.0
2021-11-24 15:10:00,92.68,92.8,92.67,92.75,50559.0,82.3805,82.4872,82.3716,82.4427,50559.0
2021-11-24 15:15:00,92.74,92.76,92.7,92.74,48596.0,82.4338,82.4516,82.3983,82.4338,48596.0
2021-11-24 15:20:00,92.75,92.8,92.69,92.72,41878.0,82.4427,82.4872,82.3894,82.416,41878.0
2021-11-24 15:25:00,92.73,92.78,92.72,92.73,35885.0,82.4249,82.4694,82.416,82.4249,35885.0
2021-11-24 15:30:00,92.73,92.76,92.66,92.74,51237.0,82.4249,82.4516,82.3627,82.4338,51237.0
2021-11-24 15:35:00,92.73,92.74,92.64,92.71,57476.0,82.4249,82.4338,82.3449,82.4072,57476.0
2021-11-24 15:40:00,92.72,92.74,92.68,92.72,72563.0,82.416,82.4338,82.3805,82.416,72563.0
2021-11-24 15:45:00,92.72,92.77,92.69,92.72,96566.0,82.416,82.4605,82.3894,82.416,96566.0
2021-11-24 15:50:00,92.72,92.87,92.68,92.78,175401.0,82.416,82.5494,82.3805,82.4694,175401.0
2021-11-24 15:55:00,92.78,92.78,92.6,92.66,285568.0,82.4694,82.4694,82.3094,82.3627,285568.0
2021-11-26 09:30:00,91.47,92.22,91.06,92.14,228387.0,81.305,81.9716,80.9405,81.9005,228387.0
2021-11-26 09:35:00,92.14,92.25,91.46,91.51,55763.0,81.9005,81.9983,81.2961,81.3405,55763.0
2021-11-26 09:40:00,91.52,91.57,90.96,91.26,71814.0,81.3494,81.3938,80.8516,81.1183,71814.0
2021-11-26 09:45:00,91.24,91.64,91.06,91.58,57519.0,81.1005,81.4561,80.9405,81.4027,57519.0
2021-11-26 09:50:00,91.53,91.53,90.9,91.09,66753.0,81.3583,81.3583,80.7983,80.9672,66753.0
2021-11-26 09:55:00,91.06,91.32,90.93,91.21,68278.0,80.9405,81.1716,80.825,81.0739,68278.0
2021-11-26 10:00:00,91.2,91.71,91.02,91.59,40992.0,81.065,81.5183,80.905,81.4116,40992.0
2021-11-26 10:05:00,91.57,91.87,91.52,91.59,37272.0,81.3938,81.6605,81.3494,81.4116,37272.0
2021-11-26 10:10:00,91.64,91.67,91.34,91.37,28939.0,81.4561,81.4827,81.1894,81.2161,28939.0
2021-11-26 10:15:00,91.33,91.56,91.25,91.51,40363.0,81.1805,81.385,81.1094,81.3405,40363.0
2021-11-26 10:20:00,91.51,91.68,91.47,91.61,28845.0,81.3405,81.4916,81.305,81.4294,28845.0
2021-11-26 10:25:00,91.63,91.78,91.41,91.55,32209.0,81.4472,81.5805,81.2516,81.3761,32209.0
2021-11-26 10:30:00,91.61,91.66,91.4,91.61,59696.0,81.4294,81.4738,81.2427,81.4294,59696.0
2021-11-26 10:35:00,91.61,91.88,91.56,91.83,32529.0,81.4294,81.6694,81.385,81.625,32529.0
2021-11-26 10:40:00,91.87,91.87,91.57,91.74,27265.0,81.6605,81.6605,81.3938,81.545,27265.0
2021-11-26 10:45:00,91.7,91.78,91.47,91.63,40031.0,81.5094,81.5805,81.305,81.4472,40031.0
2021-11-26 10:50:00,91.62,91.8,91.55,91.64,35326.0,81.4383,81.5983,81.3761,81.4561,35326.0
2021-11-26 10:55:00,91.56,91.61,91.47,91.58,22177.0,81.385,81.4294,81.305,81.4027,22177.0
2021-11-26 11:00:00,91.57,91.59,91.34,91.39,39838.0,81.3938,81.4116,81.1894,81.2338,39838.0
2021-11-26 11:05:00,91.41,91.81,91.4,91.73,31862.0,81.2516,81.6072,81.2427,81.5361,31862.0
2021-11-26 11:10:00,91.75,91.8,91.44,91.54,49958.0,81.5538,81.5983,81.2783,81.3672,49958.0
2021-11-26 11:15:00,91.56,91.56,91.17,91.22,36586.0,81.385,81.385,81.0383,81.0827,36586.0
2021-11-26 11:20:00,91.21,91.32,91.16,91.22,30371.0,81.0739,81.1716,81.0294,81.0827,30371.0
2021-11-26 11:25:00,91.23,91.33,91.05,91.19,36013.0,81.0916,81.1805,80.9316,81.0561,36013.0
2021-11-26 11:30:00,91.19,91.24,91.1,91.13,38118.0,81.0561,81.1005,80.9761,81.0027,38118.0
2021-11-26 11:35:00,91.13,91.2,91.02,91.2,42094.0,81.0027,81.065,80.905,81.065,42094.0
2021-11-26 11:40:00,91.2,91.37,91.17,91.27,65713.0,81.065,81.2161,81.0383,81.1272,65713.0
2021-11-26 11:45:00,91.26,91.31,91.16,91.19,40075.0,81.1183,81.1627,81.0294,81.0561,40075.0
2021-11-26 11:50:00,91.2,91.23,91.07,91.07,54684.0,81.065,81.0916,80.9494,80.9494,54684.0
2021-11-26 11:55:00,91.09,91.36,91.08,91.29,40070.0,80.9672,81.2072,80.9583,81.145,40070.0
2021-11-26 12:00:00,91.29,91.52,91.29,91.46,54834.0,81.145,81.3494,81.145,81.2961,54834.0
2021-11-26 12:05:00,91.45,91.83,91.44,91.77,32756.0,81.2872,81.625,81.2783,81.5716,32756.0
2021-11-26 12:10:00,91.76,92.03,91.74,91.87,48248.0,81.5627,81.8027,81.545,81.6605,48248.0
2021-11-26 12:15:00,91.86,91.86,91.54,91.56,25745.0,81.6516,81.6516,81.3672,81.385,25745.0
2021-11-26 12:20:00,91.56,91.7,91.52,91.68,21945.0,81.385,81.5094,81.3494,81.4916,21945.0
2021-11-26 12:25:00,91.68,91.81,91.62,91.69,37233.0,81.4916,81.6072,81.4383,81.5005,37233.0
2021-11-26 12:30:00,91.67,91.7,91.52,91.65,35540.0,81.4827,81.5094,81.3494,81.465,35540.0
2021-11-26 12:35:00,91.66,91.84,91.66,91.78,35528.0,81.4738,81.6338,81.4738,81.5805,35528.0
2021-11-26 12:40:00,91.78,91.82,91.6,91.69,36028.0,81.5805,81.6161,81.4205,81.5005,36028.0
2021-11-26 12:45:00,91.68,91.69,91.46,91.48,59355.0,81.4916,81.5005,81.2961,81.3138,59355.0
2021-11-26 12:50:00,91.46,91.46,91.2,91.21,105451.0,81.2961,81.2961,81.065,81.0739,105451.0
2021-11-26 12:55:00,91.21,91.75,91.21,91.5,269968.0,81.0739,81.5538,81.0739,81.3316,269968.0
2021-11-29 09:30:00,91.99,92.2,91.34,92.2,144677.0,81.7672,81.9538,81.1894,81.9538,144677.0
2021-11-29 09:35:00,92.16,92.42,91.96,92.08,39178.0,81.9183,82.1494,81.7405,81.8472,39178.0
2021-11-29 09:40:00,92.08,92.11,91.7,91.94,40417.0,81.8472,81.8738,81.5094,81.7227,40417.0
2021-11-29 09:45:00,91.94,92.05,91.72,91.74,41724.0,81.7227,81.8205,81.5272,81.545,41724.0
2021-11-29 09:50:00,91.73,91.73,91.35,91.4,39313.0,81.5361,81.5361,81.1983,81.2427,39313.0
2021-11-29 09:55:00,91.4,91.68,91.31,91.62,33603.0,81.2427,81.4916,81.1627,81.4383,33603.0
2021-11-29 10:00:00,91.57,91.69,91.34,91.41,41112.0,81.3938,81.5005,81.1894,81.2516,41112.0
2021-11-29 10:05:00,91.37,91.6,91.3,91.6,47325.0,81.2161,81.4205,81.1539,81.4205,47325.0
2021-11-29 10:10:00,91.59,91.87,91.48,91.87,20180.0,81.4116,81.6605,81.3138,81.6605,20180.0
2021-11-29 10:15:00,91.87,92.02,91.76,91.94,49853.0,81.6605,81.7938,81.5627,81.7227,49853.0
2021-11-29 10:20:00,91.96,91.97,91.79,91.91,29778.0,81.7405,81.7494,81.5894,81.6961,29778.0
2021-11-29 10:25:00,91.9,91.95,91.62,91.63,24710.0,81.6872,81.7316,81.4383,81.4472,24710.0
2021-11-29 10:30:00,91.59,91.7,91.39,91.45,22075.0,81.4116,81.5094,81.2338,81.2872,22075.0
2021-11-29 10:35:00,91.48,91.49,91.19,91.21,23857.0,81.3138,81.3227,81.0561,81.0739,23857.0
2021-11-29 10:40:00,91.2,91.22,91.1,91.18,31922.0,81.065,81.0827,80.9761,81.0472,31922.0
2021-11-29 10:45:00,91.18,91.25,91.08,91.12,25873.0,81.0472,81.1094,80.9583,80.9939,25873.0
2021-11-29 10:50:00,91.13,91.34,91.11,91.23,22013.0,81.0027,81.1894,80.985,81.0916,22013.0
2021-11-29 10:55:00,91.24,91.46,91.23,91.44,33031.0,81.1005,81.2961,81.0916,81.2783,33031.0
2021-11-29 11:00:00,91.44,91.58,91.41,91.52,42143.0,81.2783,81.4027,81.2516,81.3494,42143.0
2021-11-29 11:05:00,91.53,91.54,91.43,91.47,17144.0,81.3583,81.3672,81.2694,81.305,17144.0
2021-11-29 11:10:00,91.49,91.68,91.49,91.68,49471.0,81.3227,81.4916,81.3227,81.4916,49471.0
2021-11-29 11:15:00,91.67,91.74,91.61,91.63,20008.0,81.4827,81.545,81.4294,81.4472,20008.0
2021-11-29 11:20:00,91.61,91.82,91.61,91.8,23395.0,81.4294,81.6161,81.4294,81.5983,23395.0
2021-11-29 11:25:00,91.8,91.85,91.69,91.76,43760.0,81.5983,81.6427,81.5005,81.5627,43760.0
2021-11-29 11:30:00,91.77,91.79,91.58,91.63,36314.0,81.5716,81.5894,81.4027,81.4472,36314.0
2021-11-29 11:35:00,91.64,91.84,91.62,91.81,37265.0,81.4561,81.6338,81.4383,81.6072,37265.0
2021-11-29 11:40:00,91.81,91.89,91.79,91.86,19295.0,81.6072,81.6783,81.5894,81.6516,19295.0
2021-11-29 11:45:00,91.85,91.93,91.79,91.84,30282.0,81.6427,81.7138,81.5894,81.6338,30282.0
2021-11-29 11:50:00,91.84,91.95,91.8,91.92,33916.0,81.6338,81.7316,81.5983,81.705,33916.0
2021-11-29 11:55:00,91.9,92.02,91.9,92.01,54769.0,81.6872,81.7938,81.6872,81.7849,54769.0
2021-11-29 12:00:00,92.0,92.08,91.94,92.03,33570.0,81.7761,81.8472,81.7227,81.8027,33570.0
2021-11-29 12:05:00,92.04,92.11,92.03,92.08,25536.0,81.8116,81.8738,81.8027,81.8472,25536.0
2021-11-29 12:10:00,92.07,92.12,92.04,92.11,19192.0,81.8383,81.8827,81.8116,81.8738,19192.0
2021-11-29 12:15:00,92.11,92.23,92.11,92.22,36246.0,81.8738,81.9805,81.8738,81.9716,36246.0
2021-11-29 12:20:00,92.22,92.41,92.21,92.41,19353.0,81.9716,82.1405,81.9627,82.1405,19353.0
2021-11-29 12:25:00,92.42,92.45,92.38,92.39,58814.0,82.1494,82.1761,82.1138,82.1227,58814.0
2021-11-29 12:30:00,92.41,92.55,92.4,92.55,35689.0,82.1405,82.2649,82.1316,82.2649,35689.0
2021-11-29 12:35:00,92.55,92.63,92.54,92.61,75936.0,82.2649,82.336,82.2561,82.3183,75936.0
2021-11-29 12:40:00,92.61,92.63,92.49,92.51,27850.0,82.3183,82.336,82.2116,82.2294,27850.0
2021-11-29 12:45:00,92.52,92.64,92.5,92.63,58294.0,82.2383,82.3449,82.2205,82.336,58294.0
2021-11-29 12:50:00,92.62,92.62,92.53,92.6,30199.0,82.3272,82.3272,82.2472,82.3094,30199.0
2021-11-29 12:55:00,92.6,92.67,92.6,92.63,59552.0,82.3094,82.3716,82.3094,82.336,59552.0
2021-11-29 13:00:00,92.62,92.65,92.55,92.6,57372.0,82.3272,82.3538,82.2649,82.3094,57372.0
2021-11-29 13:05:00,92.6,92.63,92.57,92.59,36363.0,82.3094,82.336,82.2827,82.3005,36363.0
2021-11-29 13:10:00,92.6,92.61,92.47,92.55,41332.0,82.3094,82.3183,82.1938,82.2649,41332.0
2021-11-29 13:15:00,92.55,92.56,92.5,92.51,19251.0,82.2649,82.2738,82.2205,82.2294,19251.0
2021-11-29 13:20:00,92.51,92.63,92.5,92.57,33322.0,82.2294,82.336,82.2205,82.2827,33322.0
2021-11-29 13:25:00,92.56,92.56,92.31,92.36,18400.0,82.2738,82.2738,82.0516,82.0961,18400.0
2021-11-29 13:30:00,92.34,92.54,92.34,92.54,27950.0,82.0783,82.2561,82.0783,82.2561,27950.0
2021-11-29 13:35:00,92.52,92.53,92.49,92.49,39337.0,82.2383,82.2472,82.2116,82.2116,39337.0
2021-11-29 13:40:00,92.5,92.5,92.38,92.45,24087.0,82.2205,82.2205,82.1138,82.1761,24087.0
2021-11-29 13:45:00,92.45,92.53,92.45,92.51,21026.0,82.1761,82.2472,82.1761,82.2294,21026.0
2021-11-29 13:50:00,92.51,92.61,92.51,92.55,31094.0,82.2294,82.3183,82.2294,82.2649,31094.0
2021-11-29 13:55:00,92.55,92.6,92.54,92.6,10939.0,82.2649,82.3094,82.2561,82.3094,10939.0
2021-11-29 14:00:00,92.6,92.63,92.54,92.63,22183.0,82.3094,82.336,82.2561,82.336,22183.0
2021-11-29 14:05:00,92.64,92.71,92.59,92.62,27820.0,82.3449,82.4072,82.3005,82.3272,27820.0
2021-11-29 14:10:00,92.63,92.69,92.62,92.65,23203.0,82.336,82.3894,82.3272,82.3538,23203.0
2021-11-29 14:15:00,92.65,92.68,92.61,92.68,27967.0,82.3538,82.3805,82.3183,82.3805,27967.0
2021-11-29 14:20:00,92.67,92.72,92.59,92.63,21443.0,82.3716,82.416,82.3005,82.336,21443.0
2021-11-29 14:25:00,92.61,92.66,92.54,92.57,15399.0,82.3183,82.3627,82.2561,82.2827,15399.0
2021-11-29 14:30:00,92.57,92.58,92.45,92.55,29030.0,82.2827,82.2916,82.1761,82.2649,29030.0
2021-11-29 14:35:00,92.55,92.55,92.39,92.4,38811.0,82.2649,82.2649,82.1227,82.1316,38811.0
2021-11-29 14:40:00,92.4,92.44,92.39,92.4,26968.0,82.1316,82.1672,82.1227,82.1316,26968.0
2021-11-29 14:45:00,92.42,92.42,92.34,92.36,30371.0,82.1494,82.1494,82.0783,82.0961,30371.0
2021-11-29 14:50:00,92.35,92.39,92.28,92.29,34517.0,82.0872,82.1227,82.0249,82.0338,34517.0
2021-11-29 14:55:00,92.28,92.31,92.25,92.29,18787.0,82.0249,82.0516,81.9983,82.0338,18787.0
2021-11-29 15:00:00,92.32,92.41,92.31,92.4,22108.0,82.0605,82.1405,82.0516,82.1316,22108.0
2021-11-29 15:05:00,92.41,92.41,92.35,92.35,26284.0,82.1405,82.1405,82.0872,82.0872,26284.0
2021-11-29 15:10:00,92.35,92.36,92.29,92.34,28378.0,82.0872,82.0961,82.0338,82.0783,28378.0
2021-11-29 15:15:00,92.33,92.41,92.31,92.32,29614.0,82.0694,82.1405,82.0516,82.0605,29614.0
2021-11-29 15:20:00,92.3,92.46,92.29,92.38,51945.0,82.0427,82.1849,82.0338,82.1138,51945.0
2021-11-29 15:25:00,92.38,92.43,92.37,92.41,33115.0,82.1138,82.1583,82.1049,82.1405,33115.0
2021-11-29 15:30:00,92.41,92.41,92.29,92.35,54455.0,82.1405,82.1405,82.0338,82.0872,54455.0
2021-11-29 15:35:00,92.35,92.39,92.31,92.35,47884.0,82.0872,82.1227,82.0516,82.0872,47884.0
2021-11-29 15:40:00,92.35,92.37,92.19,92.26,75166.0,82.0872,82.1049,81.9449,82.0072,75166.0
2021-11-29 15:45:00,92.26,92.28,92.14,92.17,64665.0,82.0072,82.0249,81.9005,81.9272,64665.0
2021-11-29 15:50:00,92.17,92.26,92.1,92.2,131597.0,81.9272,82.0072,81.8649,81.9538,131597.0
2021-11-29 15:55:00,92.2,92.23,91.96,92.03,254112.0,81.9538,81.9805,81.7405,81.8027,254112.0
2021-11-30 09:30:00,91.27,91.66,90.74,91.2,156189.0,81.1272,81.4738,80.6561,81.065,156189.0
2021-11-30 09:35:00,91.15,91.17,90.56,90.69,54864.0,81.0205,81.0383,80.4961,80.6116,54864.0
2021-11-30 09:40:00,90.7,91.08,90.58,90.97,48639.0,80.6205,80.9583,80.5139,80.8605,48639.0
2021-11-30 09:45:00,90.94,90.94,90.41,90.44,65474.0,80.8339,80.8339,80.3628,80.3894,65474.0
2021-11-30 09:50:00,90.42,90.58,90.22,90.49,55046.0,80.3716,80.5139,80.1939,80.4339,55046.0
2021-11-30 09:55:00,90.47,90.53,90.22,90.28,33861.0,80.4161,80.4694,80.1939,80.2472,33861.0
2021-11-30 10:00:00,90.27,90.71,90.22,90.64,37560.0,80.2383,80.6294,80.1939,80.5672,37560.0
2021-11-30 10:05:00,90.63,90.9,90.58,90.68,43625.0,80.5583,80.7983,80.5139,80.6028,43625.0
2021-11-30 10:10:00,90.67,90.93,90.6,90.76,29138.0,80.5939,80.825,80.5316,80.6739,29138.0
2021-11-30 10:15:00,90.69,90.9,90.59,90.83,85583.0,80.6116,80.7983,80.5228,80.7361,85583.0
2021-11-30 10:20:00,90.82,91.04,90.78,90.85,35893.0,80.7272,80.9227,80.6916,80.7539,35893.0
2021-11-30 10:25:00,90.83,90.88,90.51,90.58,28507.0,80.7361,80.7805,80.4516,80.5139,28507.0
2021-11-30 10:30:00,90.56,90.97,90.55,90.94,37540.0,80.4961,80.8605,80.4872,80.8339,37540.0
2021-11-30 10:35:00,90.97,91.09,90.9,91.0,43959.0,80.8605,80.9672,80.7983,80.8872,43959.0
2021-11-30 10:40:00,91.0,91.21,90.97,91.1,36516.0,80.8872,81.0739,80.8605,80.9761,36516.0
2021-11-30 10:45:00,91.03,91.06,90.7,90.7,22383.0,80.9139,80.9405,80.6205,80.6205,22383.0
2021-11-30 10:50:00,90.66,90.74,90.39,90.45,39840.0,80.585,80.6561,80.345,80.3983,39840.0
2021-11-30 10:55:00,90.46,90.52,90.16,90.19,40850.0,80.4072,80.4605,80.1405,80.1672,40850.0
2021-11-30 11:00:00,90.19,90.28,89.92,90.02,111025.0,80.1672,80.2472,79.9272,80.0161,111025.0
2021-11-30 11:05:00,90.0,90.28,89.99,90.2,38360.0,79.9983,80.2472,79.9894,80.1761,38360.0
2021-11-30 11:10:00,90.17,90.55,90.16,90.53,32518.0,80.1494,80.4872,80.1405,80.4694,32518.0
2021-11-30 11:15:00,90.51,90.73,90.46,90.58,58656.0,80.4516,80.6472,80.4072,80.5139,58656.0
2021-11-30 11:20:00,90.57,90.59,90.33,90.45,56235.0,80.505,80.5228,80.2916,80.3983,56235.0
2021-11-30 11:25:00,90.42,90.59,90.36,90.46,82139.0,80.3716,80.5228,80.3183,80.4072,82139.0
2021-11-30 11:30:00,90.43,90.53,90.23,90.29,20718.0,80.3805,80.4694,80.2028,80.2561,20718.0
2021-11-30 11:35:00,90.26,90.42,90.24,90.35,43838.0,80.2294,80.3716,80.2116,80.3094,43838.0
2021-11-30 11:40:00,90.35,90.38,90.22,90.25,47713.0,80.3094,80.3361,80.1939,80.2205,47713.0
2021-11-30 11:45:00,90.26,90.26,90.05,90.08,29516.0,80.2294,80.2294,80.0428,80.0694,29516.0
2021-11-30 11:50:00,90.07,90.08,89.95,90.03,60938.0,80.0605,80.0694,79.9539,80.025,60938.0
2021-11-30 11:55:00,90.03,90.11,89.95,90.05,32310.0,80.025,80.0961,79.9539,80.0428,32310.0
2021-11-30 12:00:00,90.04,90.04,89.89,89.94,47670.0,80.0339,80.0339,79.9005,79.945,47670.0
2021-11-30 12:05:00,89.94,90.06,89.93,90.05,31267.0,79.945,80.0517,79.9361,80.0428,31267.0
2021-11-30 12:10:00,90.06,90.14,89.99,90.01,36454.0,80.0517,80.1228,79.9894,80.0072,36454.0
2021-11-30 12:15:00,90.01,90.27,90.0,90.27,50164.0,80.0072,80.2383,79.9983,80.2383,50164.0
2021-11-30 12:20:00,90.28,90.31,90.11,90.3,38536.0,80.2472,80.2739,80.0961,80.265,38536.0
2021-11-30 12:25:00,90.29,90.33,90.21,90.3,23737.0,80.2561,80.2916,80.185,80.265,23737.0
2021-11-30 12:30:00,90.28,90.33,90.13,90.23,20827.0,80.2472,80.2916,80.1139,80.2028,20827.0
2021-11-30 12:35:00,90.24,90.28,90.21,90.24,19759.0,80.2116,80.2472,80.185,80.2116,19759.0
2021-11-30 12:40:00,90.24,90.26,90.12,90.15,32128.0,80.2116,80.2294,80.105,80.1317,32128.0
2021-11-30 12:45:00,90.14,90.19,89.99,90.03,41798.0,80.1228,80.1672,79.9894,80.025,41798.0
2021-11-30 12:50:00,90.03,90.21,90.02,90.19,30703.0,80.025,80.185,80.0161,80.1672,30703.0
2021-11-30 12:55:00,90.18,90.18,90.04,90.15,23631.0,80.1583,80.1583,80.0339,80.1317,23631.0
2021-11-30 13:00:00,90.14,90.16,90.03,90.03,32529.0,80.1228,80.1405,80.025,80.025,32529.0
2021-11-30 13:05:00,90.05,90.16,90.03,90.08,28593.0,80.0428,80.1405,80.025,80.0694,28593.0
2021-11-30 13:10:00,90.08,90.15,90.01,90.01,24953.0,80.0694,80.1317,80.0072,80.0072,24953.0
2021-11-30 13:15:00,90.0,90.18,90.0,90.05,22835.0,79.9983,80.1583,79.9983,80.0428,22835.0
2021-11-30 13:20:00,90.06,90.13,89.99,90.12,27057.0,80.0517,80.1139,79.9894,80.105,27057.0
2021-11-30 13:25:00,90.12,90.16,90.01,90.13,25435.0,80.105,80.1405,80.0072,80.1139,25435.0
2021-11-30 13:30:00,90.12,90.24,90.07,90.09,17555.0,80.105,80.2116,80.0605,80.0783,17555.0
2021-11-30 13:35:00,90.09,90.2,90.06,90.16,16995.0,80.0783,80.1761,80.0517,80.1405,16995.0
2021-11-30 13:40:00,90.17,90.28,90.16,90.26,24254.0,80.1494,80.2472,80.1405,80.2294,24254.0
2021-11-30 13:45:00,90.26,90.32,90.22,90.28,18278.0,80.2294,80.2828,80.1939,80.2472,18278.0
2021-11-30 13:50:00,90.29,90.42,90.29,90.36,44965.0,80.2561,80.3716,80.2561,80.3183,44965.0
2021-11-30 13:55:00,90.34,90.4,90.29,90.35,17036.0,80.3005,80.3539,80.2561,80.3094,17036.0
2021-11-30 14:00:00,90.34,90.39,90.24,90.35,29130.0,80.3005,80.345,80.2116,80.3094,29130.0
2021-11-30 14:05:00,90.34,90.41,90.31,90.41,27143.0,80.3005,80.3628,80.2739,80.3628,27143.0
2021-11-30 14:10:00,90.41,90.48,90.38,90.41,12839.0,80.3628,80.425,80.3361,80.3628,12839.0
2021-11-30 14:15:00,90.42,90.42,90.34,90.34,13741.0,80.3716,80.3716,80.3005,80.3005,13741.0
2021-11-30 14:20:00,90.35,90.42,90.32,90.35,25190.0,80.3094,80.3716,80.2828,80.3094,25190.0
2021-11-30 14:25:00,90.32,90.42,90.29,90.29,23284.0,80.2828,80.3716,80.2561,80.2561,23284.0
2021-11-30 14:30:00,90.27,90.35,90.21,90.32,38072.0,80.2383,80.3094,80.185,80.2828,38072.0
2021-11-30 14:35:00,90.3,90.36,90.23,90.23,13415.0,80.265,80.3183,80.2028,80.2028,13415.0
2021-11-30 14:40:00,90.23,90.27,90.12,90.12,34372.0,80.2028,80.2383,80.105,80.105,34372.0
2021-11-30 14:45:00,90.12,90.17,89.99,90.01,28035.0,80.105,80.1494,79.9894,80.0072,28035.0
2021-11-30 14:50:00,90.02,90.04,89.85,89.87,48671.0,80.0161,80.0339,79.865,79.8828,48671.0
2021-11-30 14:55:00,89.85,89.94,89.8,89.91,42958.0,79.865,79.945,79.8205,79.9183,42958.0
2021-11-30 15:00:00,89.91,89.91,89.74,89.75,41891.0,79.9183,79.9183,79.7672,79.7761,41891.0
2021-11-30 15:05:00,89.75,89.8,89.68,89.68,36317.0,79.7761,79.8205,79.7139,79.7139,36317.0
2021-11-30 15:10:00,89.69,89.75,89.63,89.68,36141.0,79.7228,79.7761,79.6694,79.7139,36141.0
2021-11-30 15:15:00,89.69,89.7,89.55,89.57,20525.0,79.7228,79.7317,79.5983,79.6161,20525.0
2021-11-30 15:20:00,89.57,89.7,89.56,89.56,35319.0,79.6161,79.7317,79.6072,79.6072,35319.0
2021-11-30 15:25:00,89.56,89.7,89.52,89.61,35676.0,79.6072,79.7317,79.5717,79.6517,35676.0
2021-11-30 15:30:00,89.61,89.73,89.58,89.69,46869.0,79.6517,79.7583,79.625,79.7228,46869.0
2021-11-30 15:35:00,89.68,89.68,89.4,89.53,117223.0,79.7139,79.7139,79.465,79.5806,117223.0
2021-11-30 15:40:00,89.53,89.68,89.49,89.66,111923.0,79.5806,79.7139,79.545,79.6961,111923.0
2021-11-30 15:45:00,89.65,89.69,89.32,89.4,78331.0,79.6872,79.7228,79.3939,79.465,78331.0
2021-11-30 15:50:00,89.38,89.4,88.91,88.92,174496.0,79.4472,79.465,79.0295,79.0383,174496.0
2021-11-30 15:55:00,88.95,89.22,88.95,89.12,556866.0,79.065,79.305,79.065,79.2161,556866.0
2021-12-01 09:30:00,90.18,90.25,89.61,90.17,165255.0,80.1583,80.2205,79.6517,80.1494,165255.0
2021-12-01 09:35:00,90.17,90.52,90.01,90.52,58251.0,80.1494,80.4605,80.0072,80.4605,58251.0
2021-12-01 09:40:00,90.48,90.97,90.47,90.7,93490.0,80.425,80.8605,80.4161,80.6205,93490.0
2021-12-01 09:45:00,90.62,90.82,90.31,90.41,65203.0,80.5494,80.7272,80.2739,80.3628,65203.0
2021-12-01 09:50:00,90.42,90.45,90.0,90.0,50564.0,80.3716,80.3983,79.9983,79.9983,50564.0
2021-12-01 09:55:00,89.98,90.42,89.85,90.34,72185.0,79.9805,80.3716,79.865,80.3005,72185.0
2021-12-01 10:00:00,90.28,90.57,90.19,90.24,49377.0,80.2472,80.505,80.1672,80.2116,49377.0
2021-12-01 10:05:00,90.27,90.67,90.22,90.59,40057.0,80.2383,80.5939,80.1939,80.5228,40057.0
2021-12-01 10:10:00,90.62,90.7,90.55,90.59,27488.0,80.5494,80.6205,80.4872,80.5228,27488.0
2021-12-01 10:15:00,90.6,90.75,90.5,90.68,33397.0,80.5316,80.665,80.4428,80.6028,33397.0
2021-12-01 10:20:00,90.69,90.85,90.69,90.7,27371.0,80.6116,80.7539,80.6116,80.6205,27371.0
2021-12-01 10:25:00,90.72,90.74,90.36,90.46,31055.0,80.6383,80.6561,80.3183,80.4072,31055.0
2021-12-01 10:30:00,90.46,90.55,90.34,90.36,47165.0,80.4072,80.4872,80.3005,80.3183,47165.0
2021-12-01 10:35:00,90.36,90.49,90.23,90.27,36408.0,80.3183,80.4339,80.2028,80.2383,36408.0
2021-12-01 10:40:00,90.23,90.41,90.09,90.31,43888.0,80.2028,80.3628,80.0783,80.2739,43888.0
2021-12-01 10:45:00,90.3,90.41,90.22,90.31,35507.0,80.265,80.3628,80.1939,80.2739,35507.0
2021-12-01 10:50:00,90.33,90.43,90.21,90.43,26757.0,80.2916,80.3805,80.185,80.3805,26757.0
2021-12-01 10:55:00,90.4,90.49,90.35,90.44,26338.0,80.3539,80.4339,80.3094,80.3894,26338.0
2021-12-01 11:00:00,90.42,90.56,90.4,90.45,45714.0,80.3716,80.4961,80.3539,80.3983,45714.0
2021-12-01 11:05:00,90.45,90.6,90.44,90.58,26696.0,80.3983,80.5316,80.3894,80.5139,26696.0
2021-12-01 11:10:00,90.6,90.71,90.57,90.69,22545.0,80.5316,80.6294,80.505,80.6116,22545.0
2021-12-01 11:15:00,90.69,90.78,90.65,90.73,20618.0,80.6116,80.6916,80.5761,80.6472,20618.0
2021-12-01 11:20:00,90.72,90.79,90.69,90.71,24202.0,80.6383,80.7005,80.6116,80.6294,24202.0
2021-12-01 11:25:00,90.7,90.81,90.67,90.72,45581.0,80.6205,80.7183,80.5939,80.6383,45581.0
2021-12-01 11:30:00,90.73,90.91,90.59,90.9,95573.0,80.6472,80.8072,80.5228,80.7983,95573.0
2021-12-01 11:35:00,90.91,91.06,90.82,91.0,56806.0,80.8072,80.9405,80.7272,80.8872,56806.0
2021-12-01 11:40:00,91.01,91.02,90.8,90.87,25010.0,80.8961,80.905,80.7094,80.7716,25010.0
2021-12-01 11:45:00,90.87,90.89,90.66,90.76,26653.0,80.7716,80.7894,80.585,80.6739,26653.0
2021-12-01 11:50:00,90.74,90.77,90.7,90.7,21960.0,80.6561,80.6828,80.6205,80.6205,21960.0
2021-12-01 11:55:00,90.7,90.73,90.6,90.65,18076.0,80.6205,80.6472,80.5316,80.5761,18076.0
2021-12-01 12:00:00,90.68,90.73,90.58,90.65,26933.0,80.6028,80.6472,80.5139,80.5761,26933.0
2021-12-01 12:05:00,90.65,90.71,90.62,90.7,14616.0,80.5761,80.6294,80.5494,80.6205,14616.0
2021-12-01 12:10:00,90.68,90.83,90.68,90.81,20947.0,80.6028,80.7361,80.6028,80.7183,20947.0
2021-12-01 12:15:00,90.8,91.0,90.79,90.94,30153.0,80.7094,80.8872,80.7005,80.8339,30153.0
2021-12-01 12:20:00,90.93,90.94,90.77,90.77,15519.0,80.825,80.8339,80.6828,80.6828,15519.0
2021-12-01 12:25:00,90.78,90.78,90.54,90.55,39089.0,80.6916,80.6916,80.4783,80.4872,39089.0
2021-12-01 12:30:00,90.56,90.74,90.56,90.71,25107.0,80.4961,80.6561,80.4961,80.6294,25107.0
2021-12-01 12:35:00,90.7,90.7,90.57,90.67,26876.0,80.6205,80.6205,80.505,80.5939,26876.0
2021-12-01 12:40:00,90.68,90.69,90.52,90.53,16543.0,80.6028,80.6116,80.4605,80.4694,16543.0
2021-12-01 12:45:00,90.55,90.55,90.45,90.49,20009.0,80.4872,80.4872,80.3983,80.4339,20009.0
2021-12-01 12:50:00,90.48,90.51,90.34,90.34,18259.0,80.425,80.4516,80.3005,80.3005,18259.0
2021-12-01 12:55:00,90.33,90.36,90.23,90.31,24242.0,80.2916,80.3183,80.2028,80.2739,24242.0
2021-12-01 13:00:00,90.29,90.4,90.29,90.35,13076.0,80.2561,80.3539,80.2561,80.3094,13076.0
2021-12-01 13:05:00,90.38,90.39,90.15,90.18,26820.0,80.3361,80.345,80.1317,80.1583,26820.0
2021-12-01 13:10:00,90.16,90.31,90.12,90.29,25855.0,80.1405,80.2739,80.105,80.2561,25855.0
2021-12-01 13:15:00,90.27,90.33,90.09,90.09,23703.0,80.2383,80.2916,80.0783,80.0783,23703.0
2021-12-01 13:20:00,90.09,90.25,90.06,90.22,29560.0,80.0783,80.2205,80.0517,80.1939,29560.0
2021-12-01 13:25:00,90.22,90.29,90.19,90.28,27249.0,80.1939,80.2561,80.1672,80.2472,27249.0
2021-12-01 13:30:00,90.26,90.28,90.15,90.2,19823.0,80.2294,80.2472,80.1317,80.1761,19823.0
2021-12-01 13:35:00,90.2,90.22,90.1,90.12,19542.0,80.1761,80.1939,80.0872,80.105,19542.0
2021-12-01 13:40:00,90.14,90.21,89.96,90.05,32090.0,80.1228,80.185,79.9628,80.0428,32090.0
2021-12-01 13:45:00,90.04,90.04,89.8,89.84,19453.0,80.0339,80.0339,79.8205,79.8561,19453.0
2021-12-01 13:50:00,89.87,90.09,89.84,90.01,59096.0,79.8828,80.0783,79.8561,80.0072,59096.0
2021-12-01 13:55:00,90.0,90.13,90.0,90.06,22335.0,79.9983,80.1139,79.9983,80.0517,22335.0
2021-12-01 14:00:00,90.05,90.14,89.97,90.04,20678.0,80.0428,80.1228,79.9717,80.0339,20678.0
2021-12-01 14:05:00,90.05,90.11,89.92,89.93,21055.0,80.0428,80.0961,79.9272,79.9361,21055.0
2021-12-01 14:10:00,89.93,89.96,89.78,89.95,22637.0,79.9361,79.9628,79.8028,79.9539,22637.0
2021-12-01 14:15:00,89.95,90.04,89.8,89.82,20819.0,79.9539,80.0339,79.8205,79.8383,20819.0
2021-12-01 14:20:00,89.86,90.1,89.82,90.09,21946.0,79.8739,80.0872,79.8383,80.0783,21946.0
2021-12-01 14:25:00,90.07,90.14,90.0,90.05,18136.0,80.0605,80.1228,79.9983,80.0428,18136.0
2021-12-01 14:30:00,90.03,90.22,90.03,90.14,33410.0,80.025,80.1939,80.025,80.1228,33410.0
2021-12-01 14:35:00,90.12,90.13,90.0,90.08,26705.0,80.105,80.1139,79.9983,80.0694,26705.0
2021-12-01 14:40:00,90.05,90.05,89.93,90.01,15658.0,80.0428,80.0428,79.9361,80.0072,15658.0
2021-12-01 14:45:00,90.0,90.0,89.85,89.9,22999.0,79.9983,79.9983,79.865,79.9094,22999.0
2021-12-01 14:50:00,89.9,89.93,89.68,89.72,28350.0,79.9094,79.9361,79.7139,79.7494,28350.0
2021-12-01 14:55:00,89.72,89.78,89.68,89.72,31693.0,79.7494,79.8028,79.7139,79.7494,31693.0
2021-12-01 15:00:00,89.75,89.9,89.69,89.71,18759.0,79.7761,79.9094,79.7228,79.7405,18759.0
2021-12-01 15:05:00,89.71,89.76,89.5,89.6,52073.0,79.7405,79.785,79.5539,79.6428,52073.0
2021-12-01 15:10:00,89.6,89.63,89.47,89.56,42561.0,79.6428,79.6694,79.5272,79.6072,42561.0
2021-12-01 15:15:00,89.55,89.55,89.36,89.39,35945.0,79.5983,79.5983,79.4294,79.4561,35945.0
2021-12-01 15:20:00,89.39,89.39,89.14,89.16,41142.0,79.4561,79.4561,79.2339,79.2517,41142.0
2021-12-01 15:25:00,89.14,89.25,89.07,89.1,48389.0,79.2339,79.3317,79.1717,79.1983,48389.0
2021-12-01 15:30:00,89.08,89.14,88.88,89.06,103924.0,79.1806,79.2339,79.0028,79.1628,103924.0
2021-12-01 15:35:00,89.05,89.22,88.94,89.15,65728.0,79.1539,79.305,79.0561,79.2428,65728.0
2021-12-01 15:40:00,89.13,89.26,89.05,89.23,82227.0,79.225,79.3406,79.1539,79.3139,82227.0
2021-12-01 15:45:00,89.25,89.26,88.97,89.02,110740.0,79.3317,79.3406,79.0828,79.1272,110740.0
2021-12-01 15:50:00,88.97,89.14,88.96,89.04,219149.0,79.0828,79.2339,79.0739,79.145,219149.0
2021-12-01 15:55:00,89.04,89.05,88.77,88.79,421563.0,79.145,79.1539,78.905,78.9228,421563.0
2021-12-02 09:30:00,89.13,89.9,88.81,88.91,99262.0,79.225,79.9094,78.9406,79.0295,99262.0
2021-12-02 09:35:00,88.91,89.4,88.84,89.11,32226.0,79.0295,79.465,78.9672,79.2072,32226.0
2021-12-02 09:40:00,89.16,89.84,89.02,89.84,59094.0,79.2517,79.8561,79.1272,79.8561,59094.0
2021-12-02 09:45:00,89.85,89.85,89.63,89.71,24311.0,79.865,79.865,79.6694,79.7405,24311.0
2021-12-02 09:50:00,89.71,90.09,89.7,89.92,47101.0,79.7405,80.0783,79.7317,79.9272,47101.0
2021-12-02 09:55:00,89.93,90.05,89.69,90.0,24837.0,79.9361,80.0428,79.7228,79.9983,24837.0
2021-12-02 10:00:00,90.04,90.1,89.78,89.88,67121.0,80.0339,80.0872,79.8028,79.8917,67121.0
2021-12-02 10:05:00,89.82,89.98,89.78,89.83,33586.0,79.8383,79.9805,79.8028,79.8472,33586.0
2021-12-02 10:10:00,89.85,89.97,89.69,89.83,42494.0,79.865,79.9717,79.7228,79.8472,42494.0
2021-12-02 10:15:00,89.85,90.08,89.78,90.07,27999.0,79.865,80.0694,79.8028,80.0605,27999.0
2021-12-02 10:20:00,90.1,90.4,90.1,90.32,37806.0,80.0872,80.3539,80.0872,80.2828,37806.0
2021-12-02 10:25:00,90.26,90.38,90.04,90.3,49568.0,80.2294,80.3361,80.0339,80.265,49568.0
2021-12-02 10:30:00,90.28,90.49,90.14,90.17,27277.0,80.2472,80.4339,80.1228,80.1494,27277.0
2021-12-02 10:35:00,90.14,90.19,89.91,89.94,32858.0,80.1228,80.1672,79.9183,79.945,32858.0
2021-12-02 10:40:00,89.95,90.02,89.9,89.93,18776.0,79.9539,80.0161,79.9094,79.9361,18776.0
2021-12-02 10:45:00,89.94,90.03,89.77,90.03,27206.0,79.945,80.025,79.7939,80.025,27206.0
2021-12-02 10:50:00,90.09,90.22,90.0,90.05,29319.0,80.0783,80.1939,79.9983,80.0428,29319.0
2021-12-02 10:55:00,90.07,90.34,89.92,90.33,39137.0,80.0605,80.3005,79.9272,80.2916,39137.0
2021-12-02 11:00:00,90.32,90.4,90.2,90.3,25207.0,80.2828,80.3539,80.1761,80.265,25207.0
2021-12-02 11:05:00,90.28,90.46,90.26,90.45,21300.0,80.2472,80.4072,80.2294,80.3983,21300.0
2021-12-02 11:10:00,90.43,90.47,90.35,90.42,22825.0,80.3805,80.4161,80.3094,80.3716,22825.0
2021-12-02 11:15:00,90.41,90.52,90.32,90.52,43179.0,80.3628,80.4605,80.2828,80.4605,43179.0
2021-12-02 11:20:00,90.51,90.7,90.51,90.51,32625.0,80.4516,80.6205,80.4516,80.4516,32625.0
2021-12-02 11:25:00,90.51,90.6,90.48,90.49,15932.0,80.4516,80.5316,80.425,80.4339,15932.0
2021-12-02 11:30:00,90.49,90.55,90.16,90.24,37022.0,80.4339,80.4872,80.1405,80.2116,37022.0
2021-12-02 11:35:00,90.23,90.35,90.23,90.32,26565.0,80.2028,80.3094,80.2028,80.2828,26565.0
2021-12-02 11:40:00,90.32,90.61,90.31,90.47,20663.0,80.2828,80.5405,80.2739,80.4161,20663.0
2021-12-02 11:45:00,90.44,90.57,90.39,90.54,18488.0,80.3894,80.505,80.345,80.4783,18488.0
2021-12-02 11:50:00,90.53,90.72,90.53,90.72,22630.0,80.4694,80.6383,80.4694,80.6383,22630.0
2021-12-02 11:55:00,90.7,90.71,90.49,90.66,33132.0,80.6205,80.6294,80.4339,80.585,33132.0
2021-12-02 12:00:00,90.67,90.68,90.53,90.64,22670.0,80.5939,80.6028,80.4694,80.5672,22670.0
2021-12-02 12:05:00,90.64,90.64,90.54,90.59,27017.0,80.5672,80.5672,80.4783,80.5228,27017.0
2021-12-02 12:10:00,90.59,90.73,90.57,90.73,37905.0,80.5228,80.6472,80.505,80.6472,37905.0
2021-12-02 12:15:00,90.72,90.75,90.56,90.72,46410.0,80.6383,80.665,80.4961,80.6383,46410.0
2021-12-02 12:20:00,90.73,90.75,90.58,90.6,21931.0,80.6472,80.665,80.5139,80.5316,21931.0
2021-12-02 12:25:00,90.59,90.63,90.47,90.49,21504.0,80.5228,80.5583,80.4161,80.4339,21504.0
2021-12-02 12:30:00,90.5,90.53,90.4,90.4,24764.0,80.4428,80.4694,80.3539,80.3539,24764.0
2021-12-02 12:35:00,90.41,90.54,90.37,90.51,25069.0,80.3628,80.4783,80.3272,80.4516,25069.0
2021-12-02 12:40:00,90.5,90.56,90.37,90.38,24001.0,80.4428,80.4961,80.3272,80.3361,24001.0
2021-12-02 12:45:00,90.38,90.53,90.38,90.51,35233.0,80.3361,80.4694,80.3361,80.4516,35233.0
2021-12-02 12:50:00,90.52,90.53,90.43,90.43,31073.0,80.4605,80.4694,80.3805,80.3805,31073.0
2021-12-02 12:55:00,90.43,90.5,90.41,90.47,22607.0,80.3805,80.4428,80.3628,80.4161,22607.0
2021-12-02 13:00:00,90.48,90.54,90.3,90.51,40137.0,80.425,80.4783,80.265,80.4516,40137.0
2021-12-02 13:05:00,90.56,90.64,90.51,90.54,16270.0,80.4961,80.5672,80.4516,80.4783,16270.0
2021-12-02 13:10:00,90.54,90.63,90.52,90.63,15557.0,80.4783,80.5583,80.4605,80.5583,15557.0
2021-12-02 13:15:00,90.6,90.67,90.58,90.62,22033.0,80.5316,80.5939,80.5139,80.5494,22033.0
2021-12-02 13:20:00,90.63,90.74,90.56,90.59,28363.0,80.5583,80.6561,80.4961,80.5228,28363.0
2021-12-02 13:25:00,90.62,90.73,90.55,90.67,28882.0,80.5494,80.6472,80.4872,80.5939,28882.0
2021-12-02 13:30:00,90.68,90.82,90.6,90.82,39719.0,80.6028,80.7272,80.5316,80.7272,39719.0
2021-12-02 13:35:00,90.84,90.92,90.79,90.91,32961.0,80.745,80.8161,80.7005,80.8072,32961.0
2021-12-02 13:40:00,90.92,90.99,90.86,90.98,17744.0,80.8161,80.8783,80.7627,80.8694,17744.0
2021-12-02 13:45:00,90.98,90.98,90.77,90.88,25550.0,80.8694,80.8694,80.6828,80.7805,25550.0
2021-12-02 13:50:00,90.88,91.16,90.79,91.15,71678.0,80.7805,81.0294,80.7005,81.0205,71678.0
2021-12-02 13:55:00,91.14,91.18,91.1,91.14,21781.0,81.0116,81.0472,80.9761,81.0116,21781.0
2021-12-02 14:00:00,91.14,91.14,90.98,91.02,54868.0,81.0116,81.0116,80.8694,80.905,54868.0
2021-12-02 14:05:00,91.03,91.1,90.96,91.07,28245.0,80.9139,80.9761,80.8516,80.9494,28245.0
2021-12-02 14:10:00,91.08,91.08,90.94,90.94,25768.0,80.9583,80.9583,80.8339,80.8339,25768.0
2021-12-02 14:15:00,90.95,91.07,90.95,91.07,43338.0,80.8427,80.9494,80.8427,80.9494,43338.0
2021-12-02 14:20:00,91.05,91.1,90.93,90.98,25844.0,80.9316,80.9761,80.825,80.8694,25844.0
2021-12-02 14:25:00,91.0,91.12,90.97,91.1,27436.0,80.8872,80.9939,80.8605,80.9761,27436.0
2021-12-02 14:30:00,91.09,91.09,91.03,91.05,25312.0,80.9672,80.9672,80.9139,80.9316,25312.0
2021-12-02 14:35:00,91.07,91.07,90.95,91.04,20911.0,80.9494,80.9494,80.8427,80.9227,20911.0
2021-12-02 14:40:00,91.05,91.11,91.03,91.05,23781.0,80.9316,80.985,80.9139,80.9316,23781.0
2021-12-02 14:45:00,91.04,91.05,90.83,90.84,29476.0,80.9227,80.9316,80.7361,80.745,29476.0
2021-12-02 14:50:00,90.85,90.9,90.72,90.74,48546.0,80.7539,80.7983,80.6383,80.6561,48546.0
2021-12-02 14:55:00,90.78,90.78,90.64,90.67,27785.0,80.6916,80.6916,80.5672,80.5939,27785.0
2021-12-02 15:00:00,90.68,90.78,90.6,90.62,32444.0,80.6028,80.6916,80.5316,80.5494,32444.0
2021-12-02 15:05:00,90.62,90.69,90.57,90.64,35183.0,80.5494,80.6116,80.505,80.5672,35183.0
2021-12-02 15:10:00,90.64,90.64,90.44,90.5,48319.0,80.5672,80.5672,80.3894,80.4428,48319.0
2021-12-02 15:15:00,90.5,90.54,90.38,90.41,47723.0,80.4428,80.4783,80.3361,80.3628,47723.0
2021-12-02 15:20:00,90.4,90.48,90.36,90.48,46910.0,80.3539,80.425,80.3183,80.425,46910.0
2021-12-02 15:25:00,90.49,90.64,90.48,90.59,40756.0,80.4339,80.5672,80.425,80.5228,40756.0
2021-12-02 15:30:00,90.59,90.7,90.57,90.6,35894.0,80.5228,80.6205,80.505,80.5316,35894.0
2021-12-02 15:35:00,90.61,90.62,90.35,90.39,80242.0,80.5405,80.5494,80.3094,80.345,80242.0
2021-12-02 15:40:00,90.39,90.58,90.36,90.46,83990.0,80.345,80.5139,80.3183,80.4072,83990.0
2021-12-02 15:45:00,90.46,90.55,90.29,90.43,122914.0,80.4072,80.4872,80.2561,80.3805,122914.0
2021-12-02 15:50:00,90.42,90.46,90.01,90.02,173203.0,80.3716,80.4072,80.0072,80.0161,173203.0
2021-12-02 15:55:00,90.02,90.03,89.78,90.0,446238.0,80.0161,80.025,79.8028,79.9983,446238.0
2021-12-03 09:30:00,90.64,91.59,90.64,91.53,129492.0,80.5672,81.4116,80.5672,81.3583,129492.0
2021-12-03 09:35:00,91.51,91.59,91.21,91.23,45840.0,81.3405,81.4116,81.0739,81.0916,45840.0
2021-12-03 09:40:00,91.25,91.38,90.52,90.54,66179.0,81.1094,81.225,80.4605,80.4783,66179.0
2021-12-03 09:45:00,90.56,91.01,90.54,90.7,54893.0,80.4961,80.8961,80.4783,80.6205,54893.0
2021-12-03 09:50:00,90.73,90.87,90.56,90.73,31981.0,80.6472,80.7716,80.4961,80.6472,31981.0
2021-12-03 09:55:00,90.75,91.0,90.69,90.75,18088.0,80.665,80.8872,80.6116,80.665,18088.0
2021-12-03 10:00:00,90.73,90.88,90.62,90.81,24500.0,80.6472,80.7805,80.5494,80.7183,24500.0
2021-12-03 10:05:00,90.83,91.02,90.68,90.72,42809.0,80.7361,80.905,80.6028,80.6383,42809.0
2021-12-03 10:10:00,90.7,90.86,90.56,90.59,38359.0,80.6205,80.7627,80.4961,80.5228,38359.0
2021-12-03 10:15:00,90.63,90.83,90.59,90.78,18307.0,80.5583,80.7361,80.5228,80.6916,18307.0
2021-12-03 10:20:00,90.79,90.85,90.57,90.85,23039.0,80.7005,80.7539,80.505,80.7539,23039.0
2021-12-03 10:25:00,90.81,90.97,90.69,90.88,30255.0,80.7183,80.8605,80.6116,80.7805,30255.0
2021-12-03 10:30:00,90.88,90.88,90.55,90.63,42939.0,80.7805,80.7805,80.4872,80.5583,42939.0
2021-12-03 10:35:00,90.61,90.79,90.49,90.69,30495.0,80.5405,80.7005,80.4339,80.6116,30495.0
2021-12-03 10:40:00,90.67,90.7,90.29,90.31,16688.0,80.5939,80.6205,80.2561,80.2739,16688.0
2021-12-03 10:45:00,90.3,90.44,90.29,90.44,22160.0,80.265,80.3894,80.2561,80.3894,22160.0
2021-12-03 10:50:00,90.43,90.45,90.22,90.3,25336.0,80.3805,80.3983,80.1939,80.265,25336.0
2021-12-03 10:55:00,90.28,90.33,90.15,90.15,22396.0,80.2472,80.2916,80.1317,80.1317,22396.0
2021-12-03 11:00:00,90.14,90.39,90.11,90.38,24378.0,80.1228,80.345,80.0961,80.3361,24378.0
2021-12-03 11:05:00,90.37,90.37,90.19,90.25,29951.0,80.3272,80.3272,80.1672,80.2205,29951.0
2021-12-03 11:10:00,90.26,90.47,90.2,90.46,22465.0,80.2294,80.4161,80.1761,80.4072,22465.0
2021-12-03 11:15:00,90.47,90.52,90.27,90.29,19374.0,80.4161,80.4605,80.2383,80.2561,19374.0
2021-12-03 11:20:00,90.26,90.59,90.21,90.54,26081.0,80.2294,80.5228,80.185,80.4783,26081.0
2021-12-03 11:25:00,90.55,90.75,90.55,90.68,25012.0,80.4872,80.665,80.4872,80.6028,25012.0
2021-12-03 11:30:00,90.66,90.85,90.63,90.83,27808.0,80.585,80.7539,80.5583,80.7361,27808.0
2021-12-03 11:35:00,90.83,90.85,90.64,90.7,40556.0,80.7361,80.7539,80.5672,80.6205,40556.0
2021-12-03 11:40:00,90.68,90.71,90.45,90.49,39339.0,80.6028,80.6294,80.3983,80.4339,39339.0
2021-12-03 11:45:00,90.5,90.73,90.41,90.62,28108.0,80.4428,80.6472,80.3628,80.5494,28108.0
2021-12-03 11:50:00,90.61,90.64,90.46,90.53,17201.0,80.5405,80.5672,80.4072,80.4694,17201.0
2021-12-03 11:55:00,90.54,90.57,90.41,90.45,19752.0,80.4783,80.505,80.3628,80.3983,19752.0
2021-12-03 12:00:00,90.45,90.55,90.41,90.51,17460.0,80.3983,80.4872,80.3628,80.4516,17460.0
2021-12-03 12:05:00,90.53,90.58,90.42,90.56,18245.0,80.4694,80.5139,80.3716,80.4961,18245.0
2021-12-03 12:10:00,90.58,90.69,90.56,90.61,18135.0,80.5139,80.6116,80.4961,80.5405,18135.0
2021-12-03 12:15:00,90.61,90.71,90.58,90.71,16600.0,80.5405,80.6294,80.5139,80.6294,16600.0
2021-12-03 12:20:00,90.72,90.88,90.67,90.81,32330.0,80.6383,80.7805,80.5939,80.7183,32330.0
2021-12-03 12:25:00,90.8,90.81,90.71,90.73,657217.0,80.7094,80.7183,80.6294,80.6472,657217.0
2021-12-03 12:30:00,90.71,90.79,90.55,90.61,40910.0,80.6294,80.7005,80.4872,80.5405,40910.0
2021-12-03 12:35:00,90.63,90.82,90.6,90.82,33600.0,80.5583,80.7272,80.5316,80.7272,33600.0
2021-12-03 12:40:00,90.83,90.91,90.79,90.8,21403.0,80.7361,80.8072,80.7005,80.7094,21403.0
2021-12-03 12:45:00,90.8,90.8,90.62,90.68,22440.0,80.7094,80.7094,80.5494,80.6028,22440.0
2021-12-03 12:50:00,90.68,90.76,90.57,90.72,31203.0,80.6028,80.6739,80.505,80.6383,31203.0
2021-12-03 12:55:00,90.7,90.7,90.59,90.67,17093.0,80.6205,80.6205,80.5228,80.5939,17093.0
2021-12-03 13:00:00,90.64,90.72,90.59,90.72,18823.0,80.5672,80.6383,80.5228,80.6383,18823.0
2021-12-03 13:05:00,90.7,90.94,90.68,90.91,17979.0,80.6205,80.8339,80.6028,80.8072,17979.0
2021-12-03 13:10:00,90.89,90.99,90.85,90.96,13712.0,80.7894,80.8783,80.7539,80.8516,13712.0
2021-12-03 13:15:00,90.97,91.24,90.95,91.21,54672.0,80.8605,81.1005,80.8427,81.0739,54672.0
2021-12-03 13:20:00,91.2,91.33,91.19,91.3,24509.0,81.065,81.1805,81.0561,81.1539,24509.0
2021-12-03 13:25:00,91.3,91.34,91.13,91.13,30697.0,81.1539,81.1894,81.0027,81.0027,30697.0
2021-12-03 13:30:00,91.14,91.14,90.95,91.04,19108.0,81.0116,81.0116,80.8427,80.9227,19108.0
2021-12-03 13:35:00,91.04,91.06,90.94,90.98,18017.0,80.9227,80.9405,80.8339,80.8694,18017.0
2021-12-03 13:40:00,91.0,91.1,90.93,91.08,33937.0,80.8872,80.9761,80.825,80.9583,33937.0
2021-12-03 13:45:00,91.08,91.16,90.85,90.92,42753.0,80.9583,81.0294,80.7539,80.8161,42753.0
2021-12-03 13:50:00,90.92,91.02,90.89,90.92,28527.0,80.8161,80.905,80.7894,80.8161,28527.0
2021-12-03 13:55:00,90.92,91.0,90.86,90.88,24633.0,80.8161,80.8872,80.7627,80.7805,24633.0
2021-12-03 14:00:00,90.9,90.9,90.73,90.81,21084.0,80.7983,80.7983,80.6472,80.7183,21084.0
2021-12-03 14:05:00,90.83,90.83,90.65,90.65,19368.0,80.7361,80.7361,80.5761,80.5761,19368.0
2021-12-03 14:10:00,90.67,90.78,90.65,90.71,16220.0,80.5939,80.6916,80.5761,80.6294,16220.0
2021-12-03 14:15:00,90.72,90.74,90.59,90.61,22692.0,80.6383,80.6561,80.5228,80.5405,22692.0
2021-12-03 14:20:00,90.63,90.81,90.5,90.79,23076.0,80.5583,80.7183,80.4428,80.7005,23076.0
2021-12-03 14:25:00,90.8,90.85,90.67,90.7,26476.0,80.7094,80.7539,80.5939,80.6205,26476.0
2021-12-03 14:30:00,90.71,90.77,90.62,90.69,23206.0,80.6294,80.6828,80.5494,80.6116,23206.0
2021-12-03 14:35:00,90.73,90.78,90.55,90.57,15037.0,80.6472,80.6916,80.4872,80.505,15037.0
2021-12-03 14:40:00,90.59,90.76,90.58,90.7,21846.0,80.5228,80.6739,80.5139,80.6205,21846.0
2021-12-03 14:45:00,90.73,90.74,90.58,90.58,13857.0,80.6472,80.6561,80.5139,80.5139,13857.0
2021-12-03 14:50:00,90.58,90.6,90.42,90.42,29895.0,80.5139,80.5316,80.3716,80.3716,29895.0
2021-12-03 14:55:00,90.44,90.56,90.4,90.45,18649.0,80.3894,80.4961,80.3539,80.3983,18649.0
2021-12-03 15:00:00,90.46,90.57,90.33,90.55,31724.0,80.4072,80.505,80.2916,80.4872,31724.0
2021-12-03 15:05:00,90.56,90.62,90.28,90.31,36018.0,80.4961,80.5494,80.2472,80.2739,36018.0
2021-12-03 15:10:00,90.34,90.53,90.34,90.48,15736.0,80.3005,80.4694,80.3005,80.425,15736.0
2021-12-03 15:15:00,90.46,90.5,90.35,90.41,29189.0,80.4072,80.4428,80.3094,80.3628,29189.0
2021-12-03 15:20:00,90.43,90.65,90.41,90.59,34158.0,80.3805,80.5761,80.3628,80.5228,34158.0
2021-12-03 15:25:00,90.59,90.75,90.58,90.67,27170.0,80.5228,80.665,80.5139,80.5939,27170.0
2021-12-03 15:30:00,90.66,90.91,90.64,90.85,43381.0,80.585,80.8072,80.5672,80.7539,43381.0
2021-12-03 15:35:00,90.86,90.92,90.59,90.59,63769.0,80.7627,80.8161,80.5228,80.5228,63769.0
2021-12-03 15:40:00,90.61,90.67,90.46,90.53,59178.0,80.5405,80.5939,80.4072,80.4694,59178.0
2021-12-03 15:45:00,90.53,90.54,90.38,90.54,59181.0,80.4694,80.4783,80.3361,80.4783,59181.0
2021-12-03 15:50:00,90.55,90.84,90.46,90.76,83232.0,80.4872,80.745,80.4072,80.6739,83232.0
2021-12-03 15:55:00,90.77,90.98,90.76,90.88,220865.0,80.6828,80.8694,80.6739,80.7805,220865.0
2021-12-06 09:30:00,91.63,92.62,91.59,91.92,592711.0,81.4472,82.3272,81.4116,81.705,592711.0
2021-12-06 09:35:00,91.94,92.28,91.84,92.22,68573.0,81.7227,82.0249,81.6338,81.9716,68573.0
2021-12-06 09:40:00,92.18,92.81,92.07,92.68,68768.0,81.9361,82.496,81.8383,82.3805,68768.0
2021-12-06 09:45:00,92.67,92.79,92.21,92.47,50734.0,82.3716,82.4783,81.9627,82.1938,50734.0
2021-12-06 09:50:00,92.47,92.47,92.13,92.17,44599.0,82.1938,82.1938,81.8916,81.9272,44599.0
2021-12-06 09:55:00,92.14,92.69,92.07,92.65,36587.0,81.9005,82.3894,81.8383,82.3538,36587.0
2021-12-06 10:00:00,92.66,92.7,92.36,92.64,37328.0,82.3627,82.3983,82.0961,82.3449,37328.0
2021-12-06 10:05:00,92.64,92.79,92.51,92.63,44237.0,82.3449,82.4783,82.2294,82.336,44237.0
2021-12-06 10:10:00,92.61,92.9,92.56,92.81,40846.0,82.3183,82.576,82.2738,82.496,40846.0
2021-12-06 10:15:00,92.79,92.88,92.72,92.78,19108.0,82.4783,82.5583,82.416,82.4694,19108.0
2021-12-06 10:20:00,92.79,92.8,92.6,92.6,27887.0,82.4783,82.4872,82.3094,82.3094,27887.0
2021-12-06 10:25:00,92.59,92.78,92.56,92.77,23758.0,82.3005,82.4694,82.2738,82.4605,23758.0
2021-12-06 10:30:00,92.75,92.88,92.62,92.82,22822.0,82.4427,82.5583,82.3272,82.5049,22822.0
2021-12-06 10:35:00,92.78,92.86,92.65,92.83,20641.0,82.4694,82.5405,82.3538,82.5138,20641.0
2021-12-06 10:40:00,92.81,92.86,92.58,92.7,37498.0,82.496,82.5405,82.2916,82.3983,37498.0
2021-12-06 10:45:00,92.72,92.95,92.65,92.9,28768.0,82.416,82.6205,82.3538,82.576,28768.0
2021-12-06 10:50:00,92.86,92.87,92.76,92.82,23760.0,82.5405,82.5494,82.4516,82.5049,23760.0
2021-12-06 10:55:00,92.84,92.87,92.71,92.81,35400.0,82.5227,82.5494,82.4072,82.496,35400.0
2021-12-06 11:00:00,92.81,92.81,92.48,92.48,25560.0,82.496,82.496,82.2027,82.2027,25560.0
2021-12-06 11:05:00,92.49,92.52,92.35,92.38,25089.0,82.2116,82.2383,82.0872,82.1138,25089.0
2021-12-06 11:10:00,92.37,92.39,92.18,92.22,28181.0,82.1049,82.1227,81.9361,81.9716,28181.0
2021-12-06 11:15:00,92.19,92.32,92.12,92.28,40873.0,81.9449,82.0605,81.8827,82.0249,40873.0
2021-12-06 11:20:00,92.27,92.31,92.12,92.16,33847.0,82.0161,82.0516,81.8827,81.9183,33847.0
2021-12-06 11:25:00,92.17,92.2,92.08,92.09,49570.0,81.9272,81.9538,81.8472,81.8561,49570.0
2021-12-06 11:30:00,92.11,92.15,91.8,91.97,41816.0,81.8738,81.9094,81.5983,81.7494,41816.0
2021-12-06 11:35:00,91.98,92.08,91.93,91.96,51086.0,81.7583,81.8472,81.7138,81.7405,51086.0
2021-12-06 11:40:00,91.95,92.21,91.94,92.19,24760.0,81.7316,81.9627,81.7227,81.9449,24760.0
2021-12-06 11:45:00,92.18,92.25,91.98,92.05,33282.0,81.9361,81.9983,81.7583,81.8205,33282.0
2021-12-06 11:50:00,92.05,92.21,92.01,92.21,16117.0,81.8205,81.9627,81.7849,81.9627,16117.0
2021-12-06 11:55:00,92.21,92.26,92.11,92.19,19410.0,81.9627,82.0072,81.8738,81.9449,19410.0
2021-12-06 12:00:00,92.19,92.27,92.14,92.23,29138.0,81.9449,82.0161,81.9005,81.9805,29138.0
2021-12-06 12:05:00,92.23,92.26,92.02,92.12,38584.0,81.9805,82.0072,81.7938,81.8827,38584.0
2021-12-06 12:10:00,92.1,92.26,92.08,92.16,45583.0,81.8649,82.0072,81.8472,81.9183,45583.0
2021-12-06 12:15:00,92.16,92.47,92.12,92.43,29390.0,81.9183,82.1938,81.8827,82.1583,29390.0
2021-12-06 12:20:00,92.44,92.57,92.39,92.55,33209.0,82.1672,82.2827,82.1227,82.2649,33209.0
2021-12-06 12:25:00,92.57,92.75,92.53,92.67,34531.0,82.2827,82.4427,82.2472,82.3716,34531.0
2021-12-06 12:30:00,92.68,92.76,92.59,92.76,31535.0,82.3805,82.4516,82.3005,82.4516,31535.0
2021-12-06 12:35:00,92.75,92.76,92.58,92.67,34386.0,82.4427,82.4516,82.2916,82.3716,34386.0
2021-12-06 12:40:00,92.67,92.99,92.66,92.98,71438.0,82.3716,82.656,82.3627,82.6472,71438.0
2021-12-06 12:45:00,92.98,93.12,92.92,93.11,48444.0,82.6472,82.7716,82.5938,82.7627,48444.0
2021-12-06 12:50:00,93.09,93.27,93.07,93.25,33504.0,82.7449,82.9049,82.7272,82.8871,33504.0
2021-12-06 12:55:00,93.25,93.4,93.23,93.4,81624.0,82.8871,83.0205,82.8694,83.0205,81624.0
2021-12-06 13:00:00,93.38,93.44,93.31,93.43,80541.0,83.0027,83.056,82.9405,83.0471,80541.0
2021-12-06 13:05:00,93.44,93.44,93.24,93.25,30264.0,83.056,83.056,82.8783,82.8871,30264.0
2021-12-06 13:10:00,93.26,93.26,93.06,93.08,32766.0,82.896,82.896,82.7183,82.736,32766.0
2021-12-06 13:15:00,93.06,93.26,93.03,93.19,35812.0,82.7183,82.896,82.6916,82.8338,35812.0
2021-12-06 13:20:00,93.19,93.19,93.1,93.14,24302.0,82.8338,82.8338,82.7538,82.7894,24302.0
2021-12-06 13:25:00,93.14,93.37,93.13,93.33,33411.0,82.7894,82.9938,82.7805,82.9583,33411.0
2021-12-06 13:30:00,93.37,93.37,93.12,93.12,43113.0,82.9938,82.9938,82.7716,82.7716,43113.0
2021-12-06 13:35:00,93.1,93.15,93.04,93.09,41501.0,82.7538,82.7983,82.7005,82.7449,41501.0
2021-12-06 13:40:00,93.08,93.29,93.08,93.26,21039.0,82.736,82.9227,82.736,82.896,21039.0
2021-12-06 13:45:00,93.27,93.3,93.17,93.23,28184.0,82.9049,82.9316,82.816,82.8694,28184.0
2021-12-06 13:50:00,93.21,93.21,93.08,93.16,27464.0,82.8516,82.8516,82.736,82.8072,27464.0
2021-12-06 13:55:00,93.18,93.25,93.12,93.25,38860.0,82.8249,82.8871,82.7716,82.8871,38860.0
2021-12-06 14:00:00,93.24,93.28,93.17,93.21,29230.0,82.8783,82.9138,82.816,82.8516,29230.0
2021-12-06 14:05:00,93.19,93.19,92.98,92.98,27793.0,82.8338,82.8338,82.6472,82.6472,27793.0
2021-12-06 14:10:00,92.99,93.16,92.99,93.14,31151.0,82.656,82.8072,82.656,82.7894,31151.0
2021-12-06 14:15:00,93.13,93.17,92.95,93.04,35699.0,82.7805,82.816,82.6205,82.7005,35699.0
2021-12-06 14:20:00,93.04,93.24,93.04,93.23,18753.0,82.7005,82.8783,82.7005,82.8694,18753.0
2021-12-06 14:25:00,93.24,93.29,93.13,93.16,24476.0,82.8783,82.9227,82.7805,82.8072,24476.0
2021-12-06 14:30:00,93.16,93.22,93.04,93.11,35088.0,82.8072,82.8605,82.7005,82.7627,35088.0
2021-12-06 14:35:00,93.09,93.11,93.01,93.05,17867.0,82.7449,82.7627,82.6738,82.7094,17867.0
2021-12-06 14:40:00,93.06,93.06,92.95,92.99,21484.0,82.7183,82.7183,82.6205,82.656,21484.0
2021-12-06 14:45:00,93.0,93.02,92.73,92.73,39557.0,82.6649,82.6827,82.4249,82.4249,39557.0
2021-12-06 14:50:00,92.72,92.72,92.58,92.65,25470.0,82.416,82.416,82.2916,82.3538,25470.0
2021-12-06 14:55:00,92.64,92.69,92.62,92.68,16897.0,82.3449,82.3894,82.3272,82.3805,16897.0
2021-12-06 15:00:00,92.67,92.72,92.56,92.58,36809.0,82.3716,82.416,82.2738,82.2916,36809.0
2021-12-06 15:05:00,92.59,92.6,92.48,92.51,28349.0,82.3005,82.3094,82.2027,82.2294,28349.0
2021-12-06 15:10:00,92.51,92.51,92.34,92.45,62971.0,82.2294,82.2294,82.0783,82.1761,62971.0
2021-12-06 15:15:00,92.45,92.65,92.45,92.64,24551.0,82.1761,82.3538,82.1761,82.3449,24551.0
2021-12-06 15:20:00,92.64,92.7,92.59,92.62,28730.0,82.3449,82.3983,82.3005,82.3272,28730.0
2021-12-06 15:25:00,92.62,92.82,92.57,92.81,46558.0,82.3272,82.5049,82.2827,82.496,46558.0
2021-12-06 15:30:00,92.81,92.84,92.55,92.75,51210.0,82.496,82.5227,82.2649,82.4427,51210.0
2021-12-06 15:35:00,92.75,92.75,92.61,92.7,42553.0,82.4427,82.4427,82.3183,82.3983,42553.0
2021-12-06 15:40:00,92.68,92.76,92.61,92.76,59446.0,82.3805,82.4516,82.3183,82.4516,59446.0
2021-12-06 15:45:00,92.76,92.77,92.58,92.73,83794.0,82.4516,82.4605,82.2916,82.4249,83794.0
2021-12-06 15:50:00,92.72,92.9,92.61,92.86,126021.0,82.416,82.576,82.3183,82.5405,126021.0
2021-12-06 15:55:00,92.86,92.86,92.62,92.64,307638.0,82.5405,82.5405,82.3272,82.3449,307638.0
2021-12-07 09:30:00,93.01,93.27,92.64,92.92,172760.0,82.6738,82.9049,82.3449,82.5938,172760.0
2021-12-07 09:35:00,92.93,93.43,92.91,93.35,37281.0,82.6027,83.0471,82.5849,82.976,37281.0
2021-12-07 09:40:00,93.35,93.45,93.25,93.34,27679.0,82.976,83.0649,82.8871,82.9671,27679.0
2021-12-07 09:45:00,93.34,93.36,93.09,93.19,31965.0,82.9671,82.9849,82.7449,82.8338,31965.0
2021-12-07 09:50:00,93.18,93.4,93.02,93.29,20551.0,82.8249,83.0205,82.6827,82.9227,20551.0
2021-12-07 09:55:00,93.27,93.31,92.84,92.86,30145.0,82.9049,82.9405,82.5227,82.5405,30145.0
2021-12-07 10:00:00,92.92,93.03,92.8,93.0,37958.0,82.5938,82.6916,82.4872,82.6649,37958.0
2021-12-07 10:05:00,93.01,93.03,92.82,92.87,35156.0,82.6738,82.6916,82.5049,82.5494,35156.0
2021-12-07 10:10:00,92.89,93.15,92.85,92.97,24343.0,82.5672,82.7983,82.5316,82.6383,24343.0
2021-12-07 10:15:00,93.01,93.07,92.85,92.94,28041.0,82.6738,82.7272,82.5316,82.6116,28041.0
2021-12-07 10:20:00,92.94,93.35,92.91,93.35,25520.0,82.6116,82.976,82.5849,82.976,25520.0
2021-12-07 10:25:00,93.34,93.43,93.17,93.2,36656.0,82.9671,83.0471,82.816,82.8427,36656.0
2021-12-07 10:30:00,93.2,93.3,93.01,93.14,26870.0,82.8427,82.9316,82.6738,82.7894,26870.0
2021-12-07 10:35:00,93.15,93.21,93.06,93.13,24547.0,82.7983,82.8516,82.7183,82.7805,24547.0
2021-12-07 10:40:00,93.14,93.24,93.12,93.18,15448.0,82.7894,82.8783,82.7716,82.8249,15448.0
2021-12-07 10:45:00,93.2,93.26,93.11,93.17,21326.0,82.8427,82.896,82.7627,82.816,21326.0
2021-12-07 10:50:00,93.17,93.37,93.16,93.31,23338.0,82.816,82.9938,82.8072,82.9405,23338.0
2021-12-07 10:55:00,93.31,93.39,93.27,93.37,20570.0,82.9405,83.0116,82.9049,82.9938,20570.0
2021-12-07 11:00:00,93.36,93.38,93.22,93.26,28170.0,82.9849,83.0027,82.8605,82.896,28170.0
2021-12-07 11:05:00,93.28,93.29,93.15,93.27,16629.0,82.9138,82.9227,82.7983,82.9049,16629.0
2021-12-07 11:10:00,93.28,93.28,93.01,93.02,18514.0,82.9138,82.9138,82.6738,82.6827,18514.0
2021-12-07 11:15:00,93.04,93.26,93.03,93.25,19373.0,82.7005,82.896,82.6916,82.8871,19373.0
2021-12-07 11:20:00,93.26,93.31,93.2,93.23,13532.0,82.896,82.9405,82.8427,82.8694,13532.0
2021-12-07 11:25:00,93.24,93.24,93.15,93.2,16159.0,82.8783,82.8783,82.7983,82.8427,16159.0
2021-12-07 11:30:00,93.22,93.22,93.1,93.16,30257.0,82.8605,82.8605,82.7538,82.8072,30257.0
2021-12-07 11:35:00,93.16,93.21,93.09,93.12,25417.0,82.8072,82.8516,82.7449,82.7716,25417.0
2021-12-07 11:40:00,93.15,93.15,92.96,92.97,17537.0,82.7983,82.7983,82.6294,82.6383,17537.0
2021-12-07 11:45:00,92.97,92.97,92.82,92.86,19009.0,82.6383,82.6383,82.5049,82.5405,19009.0
2021-12-07 11:50:00,92.86,93.0,92.85,92.96,15485.0,82.5405,82.6649,82.5316,82.6294,15485.0
2021-12-07 11:55:00,92.95,93.03,92.9,92.92,16142.0,82.6205,82.6916,82.576,82.5938,16142.0
2021-12-07 12:00:00,92.9,93.05,92.9,92.98,16692.0,82.576,82.7094,82.576,82.6472,16692.0
2021-12-07 12:05:00,92.98,93.09,92.98,93.03,16721.0,82.6472,82.7449,82.6472,82.6916,16721.0
2021-12-07 12:10:00,93.03,93.04,92.98,92.99,10194.0,82.6916,82.7005,82.6472,82.656,10194.0
2021-12-07 12:15:00,92.99,93.06,92.92,92.94,26587.0,82.656,82.7183,82.5938,82.6116,26587.0
2021-12-07 12:20:00,92.95,93.02,92.92,92.94,34021.0,82.6205,82.6827,82.5938,82.6116,34021.0
2021-12-07 12:25:00,92.94,92.96,92.83,92.89,23454.0,82.6116,82.6294,82.5138,82.5672,23454.0
2021-12-07 12:30:00,92.89,93.1,92.89,93.06,25011.0,82.5672,82.7538,82.5672,82.7183,25011.0
2021-12-07 12:35:00,93.06,93.13,93.02,93.07,18592.0,82.7183,82.7805,82.6827,82.7272,18592.0
2021-12-07 12:40:00,93.07,93.1,93.02,93.07,19786.0,82.7272,82.7538,82.6827,82.7272,19786.0
2021-12-07 12:45:00,93.06,93.07,93.0,93.03,12126.0,82.7183,82.7272,82.6649,82.6916,12126.0
2021-12-07 12:50:00,93.05,93.1,93.05,93.06,12282.0,82.7094,82.7538,82.7094,82.7183,12282.0
2021-12-07 12:55:00,93.09,93.1,93.04,93.09,17506.0,82.7449,82.7538,82.7005,82.7449,17506.0
2021-12-07 13:00:00,93.11,93.11,93.06,93.09,10400.0,82.7627,82.7627,82.7183,82.7449,10400.0
2021-12-07 13:05:00,93.1,93.19,92.97,92.97,32764.0,82.7538,82.8338,82.6383,82.6383,32764.0
2021-12-07 13:10:00,92.97,93.01,92.91,92.92,16086.0,82.6383,82.6738,82.5849,82.5938,16086.0
2021-12-07 13:15:00,92.95,92.97,92.88,92.92,28421.0,82.6205,82.6383,82.5583,82.5938,28421.0
2021-12-07 13:20:00,92.91,93.02,92.87,92.88,27036.0,82.5849,82.6827,82.5494,82.5583,27036.0
2021-12-07 13:25:00,92.88,92.91,92.84,92.9,15801.0,82.5583,82.5849,82.5227,82.576,15801.0
2021-12-07 13:30:00,92.9,92.95,92.88,92.95,14364.0,82.576,82.6205,82.5583,82.6205,14364.0
2021-12-07 13:35:00,92.95,92.98,92.87,92.95,21207.0,82.6205,82.6472,82.5494,82.6205,21207.0
2021-12-07 13:40:00,92.94,92.99,92.88,92.92,19398.0,82.6116,82.656,82.5583,82.5938,19398.0
2021-12-07 13:45:00,92.92,92.93,92.85,92.87,15974.0,82.5938,82.6027,82.5316,82.5494,15974.0
2021-12-07 13:50:00,92.87,92.94,92.79,92.8,18720.0,82.5494,82.6116,82.4783,82.4872,18720.0
2021-12-07 13:55:00,92.8,92.86,92.78,92.81,11229.0,82.4872,82.5405,82.4694,82.496,11229.0
2021-12-07 14:00:00,92.81,92.85,92.73,92.78,16905.0,82.496,82.5316,82.4249,82.4694,16905.0
2021-12-07 14:05:00,92.77,92.82,92.74,92.82,21228.0,82.4605,82.5049,82.4338,82.5049,21228.0
2021-12-07 14:10:00,92.83,92.88,92.74,92.86,24795.0,82.5138,82.5583,82.4338,82.5405,24795.0
2021-12-07 14:15:00,92.86,92.92,92.86,92.9,19888.0,82.5405,82.5938,82.5405,82.576,19888.0
2021-12-07 14:20:00,92.9,92.95,92.89,92.95,20203.0,82.576,82.6205,82.5672,82.6205,20203.0
2021-12-07 14:25:00,92.94,93.01,92.94,92.94,21328.0,82.6116,82.6738,82.6116,82.6116,21328.0
2021-12-07 14:30:00,92.93,93.02,92.91,92.94,17298.0,82.6027,82.6827,82.5849,82.6116,17298.0
2021-12-07 14:35:00,92.93,93.03,92.93,92.97,16306.0,82.6027,82.6916,82.6027,82.6383,16306.0
2021-12-07 14:40:00,92.97,92.97,92.88,92.91,17999.0,82.6383,82.6383,82.5583,82.5849,17999.0
2021-12-07 14:45:00,92.91,92.91,92.75,92.79,31120.0,82.5849,82.5849,82.4427,82.4783,31120.0
2021-12-07 14:50:00,92.8,92.82,92.74,92.78,18669.0,82.4872,82.5049,82.4338,82.4694,18669.0
2021-12-07 14:55:00,92.77,92.87,92.77,92.83,25434.0,82.4605,82.5494,82.4605,82.5138,25434.0
2021-12-07 15:00:00,92.82,92.9,92.81,92.88,25600.0,82.5049,82.576,82.496,82.5583,25600.0
2021-12-07 15:05:00,92.88,92.95,92.87,92.93,17427.0,82.5583,82.6205,82.5494,82.6027,17427.0
2021-12-07 15:10:00,92.93,93.05,92.89,93.05,22816.0,82.6027,82.7094,82.5672,82.7094,22816.0
2021-12-07 15:15:00,93.06,93.13,93.01,93.1,27321.0,82.7183,82.7805,82.6738,82.7538,27321.0
2021-12-07 15:20:00,93.09,93.11,93.02,93.03,16245.0,82.7449,82.7627,82.6827,82.6916,16245.0
2021-12-07 15:25:00,93.03,93.08,93.0,93.02,28744.0,82.6916,82.736,82.6649,82.6827,28744.0
2021-12-07 15:30:00,93.02,93.03,92.91,92.95,33701.0,82.6827,82.6916,82.5849,82.6205,33701.0
2021-12-07 15:35:00,92.95,92.95,92.81,92.89,47676.0,82.6205,82.6205,82.496,82.5672,47676.0
2021-12-07 15:40:00,92.88,93.01,92.86,92.94,38460.0,82.5583,82.6738,82.5405,82.6116,38460.0
2021-12-07 15:45:00,92.93,92.98,92.82,92.94,45659.0,82.6027,82.6472,82.5049,82.6116,45659.0
2021-12-07 15:50:00,92.93,92.94,92.74,92.93,89803.0,82.6027,82.6116,82.4338,82.6027,89803.0
2021-12-07 15:55:00,92.95,93.12,92.9,92.95,249442.0,82.6205,82.7716,82.576,82.6205,249442.0
2021-12-08 09:30:00,93.33,94.29,93.18,94.08,156201.0,82.9583,83.8116,82.8249,83.6249,156201.0
2021-12-08 09:35:00,94.08,94.11,93.69,94.04,63686.0,83.6249,83.6516,83.2783,83.5894,63686.0
2021-12-08 09:40:00,94.05,94.08,93.58,93.58,31014.0,83.5982,83.6249,83.1805,83.1805,31014.0
2021-12-08 09:45:00,93.61,93.85,93.43,93.58,60141.0,83.2071,83.4205,83.0471,83.1805,60141.0
2021-12-08 09:50:00,93.57,93.65,93.45,93.61,28235.0,83.1716,83.2427,83.0649,83.2071,28235.0
2021-12-08 09:55:00,93.61,93.61,93.17,93.38,37401.0,83.2071,83.2071,82.816,83.0027,37401.0
2021-12-08 10:00:00,93.36,93.6,93.34,93.51,59507.0,82.9849,83.1983,82.9671,83.1183,59507.0
2021-12-08 10:05:00,93.46,93.46,93.17,93.27,31475.0,83.0738,83.0738,82.816,82.9049,31475.0
2021-12-08 10:10:00,93.25,93.28,93.17,93.18,34076.0,82.8871,82.9138,82.816,82.8249,34076.0
2021-12-08 10:15:00,93.19,93.33,92.99,93.06,87293.0,82.8338,82.9583,82.656,82.7183,87293.0
2021-12-08 10:20:00,93.04,93.15,92.96,93.04,30179.0,82.7005,82.7983,82.6294,82.7005,30179.0
2021-12-08 10:25:00,93.05,93.06,92.79,92.79,42684.0,82.7094,82.7183,82.4783,82.4783,42684.0
2021-12-08 10:30:00,92.81,93.0,92.79,92.89,44521.0,82.496,82.6649,82.4783,82.5672,44521.0
2021-12-08 10:35:00,92.89,92.93,92.82,92.84,45191.0,82.5672,82.6027,82.5049,82.5227,45191.0
2021-12-08 10:40:00,92.83,92.92,92.65,92.76,51226.0,82.5138,82.5938,82.3538,82.4516,51226.0
2021-12-08 10:45:00,92.76,92.87,92.72,92.86,31982.0,82.4516,82.5494,82.416,82.5405,31982.0
2021-12-08 10:50:00,92.85,92.85,92.61,92.68,38513.0,82.5316,82.5316,82.3183,82.3805,38513.0
2021-12-08 10:55:00,92.67,92.71,92.55,92.62,41003.0,82.3716,82.4072,82.2649,82.3272,41003.0
2021-12-08 11:00:00,92.63,92.76,92.62,92.76,24085.0,82.336,82.4516,82.3272,82.4516,24085.0
2021-12-08 11:05:00,92.75,92.82,92.72,92.8,28832.0,82.4427,82.5049,82.416,82.4872,28832.0
2021-12-08 11:10:00,92.8,92.89,92.78,92.78,31179.0,82.4872,82.5672,82.4694,82.4694,31179.0
2021-12-08 11:15:00,92.77,92.77,92.57,92.58,32041.0,82.4605,82.4605,82.2827,82.2916,32041.0
2021-12-08 11:20:00,92.59,92.67,92.57,92.66,22566.0,82.3005,82.3716,82.2827,82.3627,22566.0
2021-12-08 11:25:00,92.66,92.8,92.6,92.78,29488.0,82.3627,82.4872,82.3094,82.4694,29488.0
2021-12-08 11:30:00,92.79,92.79,92.53,92.6,47419.0,82.4783,82.4783,82.2472,82.3094,47419.0
2021-12-08 11:35:00,92.6,92.6,92.52,92.56,34196.0,82.3094,82.3094,82.2383,82.2738,34196.0
2021-12-08 11:40:00,92.56,92.73,92.53,92.72,31403.0,82.2738,82.4249,82.2472,82.416,31403.0
2021-12-08 11:45:00,92.72,92.81,92.72,92.79,36489.0,82.416,82.496,82.416,82.4783,36489.0
2021-12-08 11:50:00,92.79,92.92,92.76,92.89,41785.0,82.4783,82.5938,82.4516,82.5672,41785.0
2021-12-08 11:55:00,92.89,92.89,92.75,92.84,34339.0,82.5672,82.5672,82.4427,82.5227,34339.0
2021-12-08 12:00:00,92.83,92.83,92.76,92.77,24900.0,82.5138,82.5138,82.4516,82.4605,24900.0
2021-12-08 12:05:00,92.76,92.76,92.7,92.73,25427.0,82.4516,82.4516,82.3983,82.4249,25427.0
2021-12-08 12:10:00,92.72,92.82,92.7,92.72,27477.0,82.416,82.5049,82.3983,82.416,27477.0
2021-12-08 12:15:00,92.73,92.74,92.52,92.56,51201.0,82.4249,82.4338,82.2383,82.2738,51201.0
2021-12-08 12:20:00,92.56,92.59,92.49,92.58,36604.0,82.2738,82.3005,82.2116,82.2916,36604.0
2021-12-08 12:25:00,92.57,92.61,92.54,92.61,24420.0,82.2827,82.3183,82.2561,82.3183,24420.0
2021-12-08 12:30:00,92.61,92.71,92.61,92.71,33478.0,82.3183,82.4072,82.3183,82.4072,33478.0
2021-12-08 12:35:00,92.72,92.87,92.68,92.87,37743.0,82.416,82.5494,82.3805,82.5494,37743.0
2021-12-08 12:40:00,92.87,92.89,92.8,92.87,22303.0,82.5494,82.5672,82.4872,82.5494,22303.0
2021-12-08 12:45:00,92.86,92.88,92.82,92.84,18780.0,82.5405,82.5583,82.5049,82.5227,18780.0
2021-12-08 12:50:00,92.84,92.9,92.76,92.9,19278.0,82.5227,82.576,82.4516,82.576,19278.0
2021-12-08 12:55:00,92.9,92.98,92.9,92.9,28709.0,82.576,82.6472,82.576,82.576,28709.0
2021-12-08 13:00:00,92.9,92.92,92.86,92.9,26344.0,82.576,82.5938,82.5405,82.576,26344.0
2021-12-08 13:05:00,92.89,92.89,92.79,92.8,27837.0,82.5672,82.5672,82.4783,82.4872,27837.0
2021-12-08 13:10:00,92.81,92.84,92.75,92.84,23281.0,82.496,82.5227,82.4427,82.5227,23281.0
2021-12-08 13:15:00,92.84,92.86,92.81,92.83,19984.0,82.5227,82.5405,82.496,82.5138,19984.0
2021-12-08 13:20:00,92.83,92.83,92.74,92.76,28401.0,82.5138,82.5138,82.4338,82.4516,28401.0
2021-12-08 13:25:00,92.76,92.82,92.74,92.81,27760.0,82.4516,82.5049,82.4338,82.496,27760.0
2021-12-08 13:30:00,92.81,92.85,92.67,92.73,36316.0,82.496,82.5316,82.3716,82.4249,36316.0
2021-12-08 13:35:00,92.72,92.76,92.63,92.7,23670.0,82.416,82.4516,82.336,82.3983,23670.0
2021-12-08 13:40:00,92.69,92.71,92.62,92.66,43310.0,82.3894,82.4072,82.3272,82.3627,43310.0
2021-12-08 13:45:00,92.66,92.71,92.57,92.6,42302.0,82.3627,82.4072,82.2827,82.3094,42302.0
2021-12-08 13:50:00,92.59,92.7,92.59,92.66,38985.0,82.3005,82.3983,82.3005,82.3627,38985.0
2021-12-08 13:55:00,92.66,92.7,92.63,92.65,29432.0,82.3627,82.3983,82.336,82.3538,29432.0
2021-12-08 14:00:00,92.65,92.76,92.63,92.76,36022.0,82.3538,82.4516,82.336,82.4516,36022.0
2021-12-08 14:05:00,92.76,92.84,92.66,92.72,67846.0,82.4516,82.5227,82.3627,82.416,67846.0
2021-12-08 14:10:00,92.72,92.84,92.72,92.84,25288.0,82.416,82.5227,82.416,82.5227,25288.0
2021-12-08 14:15:00,92.84,92.96,92.84,92.95,21536.0,82.5227,82.6294,82.5227,82.6205,21536.0
2021-12-08 14:20:00,92.95,92.97,92.86,92.87,29234.0,82.6205,82.6383,82.5405,82.5494,29234.0
2021-12-08 14:25:00,92.87,92.93,92.83,92.93,23355.0,82.5494,82.6027,82.5138,82.6027,23355.0
2021-12-08 14:30:00,92.93,92.93,92.85,92.91,16453.0,82.6027,82.6027,82.5316,82.5849,16453.0
2021-12-08 14:35:00,92.91,93.09,92.9,93.05,29448.0,82.5849,82.7449,82.576,82.7094,29448.0
2021-12-08 14:40:00,93.05,93.05,92.98,92.98,18878.0,82.7094,82.7094,82.6472,82.6472,18878.0
2021-12-08 14:45:00,92.97,93.09,92.96,93.09,28397.0,82.6383,82.7449,82.6294,82.7449,28397.0
2021-12-08 14:50:00,93.07,93.14,93.07,93.11,21918.0,82.7272,82.7894,82.7272,82.7627,21918.0
2021-12-08 14:55:00,93.11,93.13,93.06,93.13,33802.0,82.7627,82.7805,82.7183,82.7805,33802.0
2021-12-08 15:00:00,93.14,93.17,93.08,93.09,31167.0,82.7894,82.816,82.736,82.7449,31167.0
2021-12-08 15:05:00,93.09,93.25,93.09,93.17,32736.0,82.7449,82.8871,82.7449,82.816,32736.0
2021-12-08 15:10:00,93.19,93.24,93.16,93.23,25551.0,82.8338,82.8783,82.8072,82.8694,25551.0
2021-12-08 15:15:00,93.23,93.24,93.16,93.18,27286.0,82.8694,82.8783,82.8072,82.8249,27286.0
2021-12-08 15:20:00,93.18,93.29,93.17,93.26,28101.0,82.8249,82.9227,82.816,82.896,28101.0
2021-12-08 15:25:00,93.25,93.29,93.2,93.28,35344.0,82.8871,82.9227,82.8427,82.9138,35344.0
2021-12-08 15:30:00,93.29,93.34,93.24,93.29,44008.0,82.9227,82.9671,82.8783,82.9227,44008.0
2021-12-08 15:35:00,93.29,93.34,93.22,93.25,48007.0,82.9227,82.9671,82.8605,82.8871,48007.0
2021-12-08 15:40:00,93.25,93.42,93.25,93.38,64182.0,82.8871,83.0383,82.8871,83.0027,64182.0
2021-12-08 15:45:00,93.39,93.4,93.24,93.28,85164.0,83.0116,83.0205,82.8783,82.9138,85164.0
2021-12-08 15:50:00,93.28,93.41,93.28,93.33,110262.0,82.9138,83.0294,82.9138,82.9583,110262.0
2021-12-08 15:55:00,93.34,93.4,93.09,93.1,350510.0,82.9671,83.0205,82.7449,82.7538,350510.0
2021-12-09 09:30:00,94.85,96.39,94.32,95.6,724133.0,84.3093,85.6782,83.8382,84.976,724133.0
2021-12-09 09:35:00,95.6,95.61,94.8,95.02,287229.0,84.976,84.9849,84.2649,84.4604,287229.0
2021-12-09 09:40:00,94.99,95.16,94.45,94.53,222667.0,84.4338,84.5849,83.9538,84.0249,222667.0
2021-12-09 09:45:00,94.5,94.9,94.19,94.78,217218.0,83.9982,84.3538,83.7227,84.2471,217218.0
2021-12-09 09:50:00,94.78,95.39,94.52,95.33,187452.0,84.2471,84.7893,84.016,84.736,187452.0
2021-12-09 09:55:00,95.32,95.62,95.24,95.52,193345.0,84.7271,84.9938,84.656,84.9049,193345.0
2021-12-09 10:00:00,95.56,95.85,95.48,95.73,131079.0,84.9404,85.1982,84.8693,85.0915,131079.0
2021-12-09 10:05:00,95.73,95.9,95.61,95.69,111593.0,85.0915,85.2427,84.9849,85.056,111593.0
2021-12-09 10:10:00,95.69,96.14,95.53,96.06,142490.0,85.056,85.456,84.9138,85.3849,142490.0
2021-12-09 10:15:00,96.03,96.28,95.93,96.23,160133.0,85.3582,85.5804,85.2693,85.536,160133.0
2021-12-09 10:20:00,96.22,96.48,96.16,96.47,184355.0,85.5271,85.7582,85.4738,85.7493,184355.0
2021-12-09 10:25:00,96.45,97.19,96.43,97.02,587212.0,85.7315,86.3893,85.7138,86.2382,587212.0
2021-12-09 10:30:00,97.0,97.16,96.57,96.85,293499.0,86.2204,86.3626,85.8382,86.0871,293499.0
2021-12-09 10:35:00,96.85,97.14,96.8,96.95,250720.0,86.0871,86.3449,86.0426,86.176,250720.0
2021-12-09 10:40:00,96.95,96.97,96.36,96.54,203005.0,86.176,86.1937,85.6515,85.8115,203005.0
2021-12-09 10:45:00,96.54,96.7,96.33,96.61,169869.0,85.8115,85.9538,85.6249,85.8738,169869.0
2021-12-09 10:50:00,96.58,96.58,96.15,96.32,192536.0,85.8471,85.8471,85.4649,85.616,192536.0
2021-12-09 10:55:00,96.31,96.95,96.29,96.95,127594.0,85.6071,86.176,85.5893,86.176,127594.0
2021-12-09 11:00:00,96.92,97.06,96.83,97.01,129279.0,86.1493,86.2737,86.0693,86.2293,129279.0
2021-12-09 11:05:00,97.01,97.14,96.82,96.83,134949.0,86.2293,86.3449,86.0604,86.0693,134949.0
2021-12-09 11:10:00,96.82,97.1,96.78,97.02,99816.0,86.0604,86.3093,86.0249,86.2382,99816.0
2021-12-09 11:15:00,97.02,97.35,97.0,97.17,214119.0,86.2382,86.5315,86.2204,86.3715,214119.0
2021-12-09 11:20:00,97.2,97.25,97.0,97.16,93938.0,86.3982,86.4426,86.2204,86.3626,93938.0
2021-12-09 11:25:00,97.19,97.26,97.08,97.2,80268.0,86.3893,86.4515,86.2915,86.3982,80268.0
2021-12-09 11:30:00,97.2,97.25,97.01,97.07,110774.0,86.3982,86.4426,86.2293,86.2826,110774.0
2021-12-09 11:35:00,97.08,97.09,96.87,96.98,92257.0,86.2915,86.3004,86.1049,86.2026,92257.0
2021-12-09 11:40:00,96.98,97.08,96.79,96.79,86481.0,86.2026,86.2915,86.0337,86.0337,86481.0
2021-12-09 11:45:00,96.78,96.8,96.6,96.73,88428.0,86.0249,86.0426,85.8649,85.9804,88428.0
2021-12-09 11:50:00,96.71,96.83,96.6,96.63,60124.0,85.9626,86.0693,85.8649,85.8915,60124.0
2021-12-09 11:55:00,96.64,96.75,96.6,96.69,43590.0,85.9004,85.9982,85.8649,85.9449,43590.0
2021-12-09 12:00:00,96.69,96.8,96.66,96.8,42697.0,85.9449,86.0426,85.9182,86.0426,42697.0
2021-12-09 12:05:00,96.79,96.88,96.68,96.74,63893.0,86.0337,86.1137,85.936,85.9893,63893.0
2021-12-09 12:10:00,96.74,96.74,96.63,96.71,35300.0,85.9893,85.9893,85.8915,85.9626,35300.0
2021-12-09 12:15:00,96.72,96.79,96.65,96.79,45415.0,85.9715,86.0337,85.9093,86.0337,45415.0
2021-12-09 12:20:00,96.78,96.99,96.77,96.98,65523.0,86.0249,86.2115,86.016,86.2026,65523.0
2021-12-09 12:25:00,96.98,96.99,96.88,96.95,38926.0,86.2026,86.2115,86.1137,86.176,38926.0
2021-12-09 12:30:00,96.95,97.2,96.89,97.1,78073.0,86.176,86.3982,86.1226,86.3093,78073.0
2021-12-09 12:35:00,97.11,97.21,96.85,97.03,145702.0,86.3182,86.4071,86.0871,86.2471,145702.0
2021-12-09 12:40:00,97.03,97.03,96.82,96.82,54522.0,86.2471,86.2471,86.0604,86.0604,54522.0
2021-12-09 12:45:00,96.81,96.84,96.7,96.74,57753.0,86.0515,86.0782,85.9538,85.9893,57753.0
2021-12-09 12:50:00,96.74,96.77,96.67,96.77,54071.0,85.9893,86.016,85.9271,86.016,54071.0
2021-12-09 12:55:00,96.75,96.89,96.73,96.78,80564.0,85.9982,86.1226,85.9804,86.0249,80564.0
2021-12-09 13:00:00,96.78,96.96,96.73,96.9,100196.0,86.0249,86.1849,85.9804,86.1315,100196.0
2021-12-09 13:05:00,96.91,97.2,96.89,97.12,84226.0,86.1404,86.3982,86.1226,86.3271,84226.0
2021-12-09 13:10:00,97.12,97.23,97.01,97.18,71401.0,86.3271,86.4249,86.2293,86.3804,71401.0
2021-12-09 13:15:00,97.18,97.22,97.11,97.19,50213.0,86.3804,86.416,86.3182,86.3893,50213.0
2021-12-09 13:20:00,97.18,97.19,97.06,97.1,46017.0,86.3804,86.3893,86.2737,86.3093,46017.0
2021-12-09 13:25:00,97.12,97.15,96.97,97.05,51608.0,86.3271,86.3537,86.1937,86.2649,51608.0
2021-12-09 13:30:00,97.06,97.23,97.05,97.23,42215.0,86.2737,86.4249,86.2649,86.4249,42215.0
2021-12-09 13:35:00,97.21,97.34,97.17,97.34,86301.0,86.4071,86.5226,86.3715,86.5226,86301.0
2021-12-09 13:40:00,97.33,97.42,97.25,97.37,88146.0,86.5137,86.5937,86.4426,86.5493,88146.0
2021-12-09 13:45:00,97.37,97.54,97.34,97.4,105828.0,86.5493,86.7004,86.5226,86.576,105828.0
2021-12-09 13:50:00,97.41,97.53,97.4,97.51,67574.0,86.5848,86.6915,86.576,86.6737,67574.0
2021-12-09 13:55:00,97.51,97.66,97.47,97.57,88105.0,86.6737,86.8071,86.6382,86.7271,88105.0
2021-12-09 14:00:00,97.56,97.62,97.35,97.35,106390.0,86.7182,86.7715,86.5315,86.5315,106390.0
2021-12-09 14:05:00,97.37,97.37,97.24,97.28,59227.0,86.5493,86.5493,86.4337,86.4693,59227.0
2021-12-09 14:10:00,97.29,97.41,97.24,97.4,48505.0,86.4782,86.5848,86.4337,86.576,48505.0
2021-12-09 14:15:00,97.4,97.56,97.15,97.21,314374.0,86.576,86.7182,86.3537,86.4071,314374.0
2021-12-09 14:20:00,97.19,97.25,97.05,97.24,92817.0,86.3893,86.4426,86.2649,86.4337,92817.0
2021-12-09 14:25:00,97.26,97.35,97.24,97.28,51456.0,86.4515,86.5315,86.4337,86.4693,51456.0
2021-12-09 14:30:00,97.28,97.52,97.28,97.52,84370.0,86.4693,86.6826,86.4693,86.6826,84370.0
2021-12-09 14:35:00,97.52,97.64,97.49,97.63,68300.0,86.6826,86.7893,86.656,86.7804,68300.0
2021-12-09 14:40:00,97.63,97.69,97.59,97.62,49334.0,86.7804,86.8337,86.7448,86.7715,49334.0
2021-12-09 14:45:00,97.6,97.61,97.36,97.52,59214.0,86.7537,86.7626,86.5404,86.6826,59214.0
2021-12-09 14:50:00,97.5,97.53,97.37,97.47,69717.0,86.6648,86.6915,86.5493,86.6382,69717.0
2021-12-09 14:55:00,97.49,97.49,97.26,97.35,71859.0,86.656,86.656,86.4515,86.5315,71859.0
2021-12-09 15:00:00,97.36,97.43,97.18,97.2,52473.0,86.5404,86.6026,86.3804,86.3982,52473.0
2021-12-09 15:05:00,97.21,97.46,97.15,97.38,73719.0,86.4071,86.6293,86.3537,86.5582,73719.0
2021-12-09 15:10:00,97.38,97.44,97.25,97.27,66980.0,86.5582,86.6115,86.4426,86.4604,66980.0
2021-12-09 15:15:00,97.27,97.35,97.14,97.35,89909.0,86.4604,86.5315,86.3449,86.5315,89909.0
2021-12-09 15:20:00,97.34,97.46,97.28,97.41,82593.0,86.5226,86.6293,86.4693,86.5848,82593.0
2021-12-09 15:25:00,97.43,97.54,97.4,97.45,154774.0,86.6026,86.7004,86.576,86.6204,154774.0
2021-12-09 15:30:00,97.43,97.66,97.41,97.58,149046.0,86.6026,86.8071,86.5848,86.736,149046.0
2021-12-09 15:35:00,97.58,97.77,97.51,97.68,122340.0,86.736,86.9048,86.6737,86.8248,122340.0
2021-12-09 15:40:00,97.68,97.7,97.39,97.4,189129.0,86.8248,86.8426,86.5671,86.576,189129.0
2021-12-09 15:45:00,97.4,97.56,97.28,97.54,228777.0,86.576,86.7182,86.4693,86.7004,228777.0
2021-12-09 15:50:00,97.52,97.59,97.33,97.45,304249.0,86.6826,86.7448,86.5137,86.6204,304249.0
2021-12-09 15:55:00,97.45,97.49,97.27,97.3,650456.0,86.6204,86.656,86.4604,86.4871,650456.0
2021-12-10 09:30:00,97.7,97.83,97.05,97.23,352481.0,86.8426,86.9582,86.2649,86.4249,352481.0
2021-12-10 09:35:00,97.26,98.17,97.16,97.95,231922.0,86.4515,87.2604,86.3626,87.0648,231922.0
2021-12-10 09:40:00,97.95,98.51,97.95,98.4,202871.0,87.0648,87.5626,87.0648,87.4648,202871.0
2021-12-10 09:45:00,98.39,98.69,98.17,98.6,212503.0,87.4559,87.7226,87.2604,87.6426,212503.0
2021-12-10 09:50:00,98.57,98.86,98.45,98.84,190683.0,87.6159,87.8737,87.5093,87.8559,190683.0
2021-12-10 09:55:00,98.84,98.92,98.6,98.64,157163.0,87.8559,87.927,87.6426,87.6782,157163.0
2021-12-10 10:00:00,98.62,98.62,97.9,98.03,180220.0,87.6604,87.6604,87.0204,87.1359,180220.0
2021-12-10 10:05:00,98.05,98.3,98.04,98.11,79195.0,87.1537,87.3759,87.1448,87.2071,79195.0
2021-12-10 10:10:00,98.13,98.54,98.0,98.45,124462.0,87.2248,87.5893,87.1093,87.5093,124462.0
2021-12-10 10:15:00,98.45,98.59,98.2,98.21,62251.0,87.5093,87.6337,87.2871,87.2959,62251.0
2021-12-10 10:20:00,98.22,98.22,97.95,98.01,38733.0,87.3048,87.3048,87.0648,87.1182,38733.0
2021-12-10 10:25:00,98.03,98.41,97.95,98.09,66233.0,87.1359,87.4737,87.0648,87.1893,66233.0
2021-12-10 10:30:00,98.1,98.44,98.09,98.37,44455.0,87.1982,87.5004,87.1893,87.4382,44455.0
2021-12-10 10:35:00,98.36,98.36,98.02,98.04,34948.0,87.4293,87.4293,87.1271,87.1448,34948.0
2021-12-10 10:40:00,98.05,98.06,97.83,97.95,57692.0,87.1537,87.1626,86.9582,87.0648,57692.0
2021-12-10 10:45:00,97.95,98.02,97.86,97.96,54057.0,87.0648,87.1271,86.9848,87.0737,54057.0
2021-12-10 10:50:00,97.97,98.1,97.89,97.89,50387.0,87.0826,87.1982,87.0115,87.0115,50387.0
2021-12-10 10:55:00,97.89,98.09,97.88,98.06,36425.0,87.0115,87.1893,87.0026,87.1626,36425.0
2021-12-10 11:00:00,98.08,98.32,98.07,98.31,39418.0,87.1804,87.3937,87.1715,87.3848,39418.0
2021-12-10 11:05:00,98.3,98.31,97.89,97.91,47372.0,87.3759,87.3848,87.0115,87.0293,47372.0
2021-12-10 11:10:00,97.9,97.97,97.81,97.93,46531.0,87.0204,87.0826,86.9404,87.0471,46531.0
2021-12-10 11:15:00,97.93,98.08,97.83,98.03,63126.0,87.0471,87.1804,86.9582,87.1359,63126.0
2021-12-10 11:20:00,98.04,98.12,98.0,98.06,32749.0,87.1448,87.2159,87.1093,87.1626,32749.0
2021-12-10 11:25:00,98.05,98.3,98.03,98.11,51045.0,87.1537,87.3759,87.1359,87.2071,51045.0
2021-12-10 11:30:00,98.11,98.11,97.87,97.94,148239.0,87.2071,87.2071,86.9937,87.0559,148239.0
2021-12-10 11:35:00,97.94,98.14,97.92,98.03,36664.0,87.0559,87.2337,87.0382,87.1359,36664.0
2021-12-10 11:40:00,98.01,98.08,97.5,97.79,99966.0,87.1182,87.1804,86.6648,86.9226,99966.0
2021-12-10 11:45:00,97.82,97.91,97.74,97.84,40252.0,86.9493,87.0293,86.8782,86.9671,40252.0
2021-12-10 11:50:00,97.83,97.9,97.71,97.88,37970.0,86.9582,87.0204,86.8515,87.0026,37970.0
2021-12-10 11:55:00,97.87,97.93,97.79,97.91,38002.0,86.9937,87.0471,86.9226,87.0293,38002.0
2021-12-10 12:00:00,97.9,98.04,97.85,97.99,32966.0,87.0204,87.1448,86.976,87.1004,32966.0
2021-12-10 12:05:00,98.0,98.17,97.97,98.15,44112.0,87.1093,87.2604,87.0826,87.2426,44112.0
2021-12-10 12:10:00,98.15,98.18,98.06,98.11,56098.0,87.2426,87.2693,87.1626,87.2071,56098.0
2021-12-10 12:15:00,98.11,98.11,98.0,98.03,44731.0,87.2071,87.2071,87.1093,87.1359,44731.0
2021-12-10 12:20:00,98.01,98.19,98.01,98.17,39297.0,87.1182,87.2782,87.1182,87.2604,39297.0
2021-12-10 12:25:00,98.18,98.24,98.14,98.21,37609.0,87.2693,87.3226,87.2337,87.2959,37609.0
2021-12-10 12:30:00,98.21,98.24,98.15,98.19,53419.0,87.2959,87.3226,87.2426,87.2782,53419.0
2021-12-10 12:35:00,98.2,98.22,98.09,98.12,44562.0,87.2871,87.3048,87.1893,87.2159,44562.0
2021-12-10 12:40:00,98.12,98.13,98.04,98.11,67894.0,87.2159,87.2248,87.1448,87.2071,67894.0
2021-12-10 12:45:00,98.11,98.28,98.09,98.27,39501.0,87.2071,87.3582,87.1893,87.3493,39501.0
2021-12-10 12:50:00,98.27,98.37,98.17,98.34,37538.0,87.3493,87.4382,87.2604,87.4115,37538.0
2021-12-10 12:55:00,98.34,98.54,98.32,98.5,33567.0,87.4115,87.5893,87.3937,87.5537,33567.0
2021-12-10 13:00:00,98.54,98.63,98.48,98.57,36335.0,87.5893,87.6693,87.5359,87.6159,36335.0
2021-12-10 13:05:00,98.58,98.6,98.52,98.55,21620.0,87.6248,87.6426,87.5715,87.5982,21620.0
2021-12-10 13:10:00,98.54,98.68,98.54,98.65,25307.0,87.5893,87.7137,87.5893,87.687,25307.0
2021-12-10 13:15:00,98.65,98.79,98.6,98.79,39646.0,87.687,87.8115,87.6426,87.8115,39646.0
2021-12-10 13:20:00,98.77,98.78,98.57,98.68,41277.0,87.7937,87.8026,87.6159,87.7137,41277.0
2021-12-10 13:25:00,98.68,98.71,98.54,98.56,56501.0,87.7137,87.7404,87.5893,87.607,56501.0
2021-12-10 13:30:00,98.56,98.61,98.48,98.56,34210.0,87.607,87.6515,87.5359,87.607,34210.0
2021-12-10 13:35:00,98.54,98.64,98.49,98.56,32625.0,87.5893,87.6782,87.5448,87.607,32625.0
2021-12-10 13:40:00,98.54,98.71,98.52,98.7,31497.0,87.5893,87.7404,87.5715,87.7315,31497.0
2021-12-10 13:45:00,98.69,98.7,98.52,98.62,37790.0,87.7226,87.7315,87.5715,87.6604,37790.0
2021-12-10 13:50:00,98.61,98.69,98.61,98.66,31895.0,87.6515,87.7226,87.6515,87.6959,31895.0
2021-12-10 13:55:00,98.65,98.74,98.65,98.74,31410.0,87.687,87.767,87.687,87.767,31410.0
2021-12-10 14:00:00,98.73,98.82,98.62,98.62,52731.0,87.7582,87.8382,87.6604,87.6604,52731.0
2021-12-10 14:05:00,98.63,98.65,98.58,98.61,22293.0,87.6693,87.687,87.6248,87.6515,22293.0
2021-12-10 14:10:00,98.62,98.64,98.52,98.54,32622.0,87.6604,87.6782,87.5715,87.5893,32622.0
2021-12-10 14:15:00,98.54,98.58,98.43,98.57,47661.0,87.5893,87.6248,87.4915,87.6159,47661.0
2021-12-10 14:20:00,98.58,98.83,98.56,98.78,50731.0,87.6248,87.847,87.607,87.8026,50731.0
2021-12-10 14:25:00,98.78,98.9,98.77,98.87,37194.0,87.8026,87.9093,87.7937,87.8826,37194.0
2021-12-10 14:30:00,98.87,98.97,98.8,98.82,46702.0,87.8826,87.9715,87.8204,87.8382,46702.0
2021-12-10 14:35:00,98.82,98.83,98.71,98.82,37668.0,87.8382,87.847,87.7404,87.8382,37668.0
2021-12-10 14:40:00,98.81,98.93,98.77,98.9,34059.0,87.8293,87.9359,87.7937,87.9093,34059.0
2021-12-10 14:45:00,98.89,98.97,98.86,98.9,112595.0,87.9004,87.9715,87.8737,87.9093,112595.0
2021-12-10 14:50:00,98.9,98.91,98.73,98.75,67421.0,87.9093,87.9182,87.7582,87.7759,67421.0
2021-12-10 14:55:00,98.73,98.87,98.71,98.81,50154.0,87.7582,87.8826,87.7404,87.8293,50154.0
2021-12-10 15:00:00,98.83,98.85,98.71,98.73,60222.0,87.847,87.8648,87.7404,87.7582,60222.0
2021-12-10 15:05:00,98.72,98.95,98.7,98.94,56366.0,87.7493,87.9537,87.7315,87.9448,56366.0
2021-12-10 15:10:00,98.94,98.97,98.83,98.86,79923.0,87.9448,87.9715,87.847,87.8737,79923.0
2021-12-10 15:15:00,98.86,98.89,98.77,98.88,152575.0,87.8737,87.9004,87.7937,87.8915,152575.0
2021-12-10 15:20:00,98.89,98.93,98.81,98.87,60348.0,87.9004,87.9359,87.8293,87.8826,60348.0
2021-12-10 15:25:00,98.87,98.87,98.78,98.84,95929.0,87.8826,87.8826,87.8026,87.8559,95929.0
2021-12-10 15:30:00,98.84,98.93,98.83,98.92,71580.0,87.8559,87.9359,87.847,87.927,71580.0
2021-12-10 15:35:00,98.92,98.99,98.91,98.94,64636.0,87.927,87.9893,87.9182,87.9448,64636.0
2021-12-10 15:40:00,98.94,99.13,98.93,99.01,180972.0,87.9448,88.1137,87.9359,88.007,180972.0
2021-12-10 15:45:00,99.01,99.02,98.78,98.8,155741.0,88.007,88.0159,87.8026,87.8204,155741.0
2021-12-10 15:50:00,98.81,99.0,98.8,98.88,158062.0,87.8293,87.9982,87.8204,87.8915,158062.0
2021-12-10 15:55:00,98.88,98.98,98.82,98.86,375254.0,87.8915,87.9804,87.8382,87.8737,375254.0
2021-12-13 09:30:00,98.98,99.3,98.7,99.17,176683.0,87.9804,88.2648,87.7315,88.1493,176683.0
2021-12-13 09:35:00,99.13,99.13,98.54,98.6,53345.0,88.1137,88.1137,87.5893,87.6426,53345.0
2021-12-13 09:40:00,98.6,98.75,98.38,98.51,60907.0,87.6426,87.7759,87.4471,87.5626,60907.0
2021-12-13 09:45:00,98.52,98.56,98.15,98.33,79381.0,87.5715,87.607,87.2426,87.4026,79381.0
2021-12-13 09:50:00,98.3,98.74,98.29,98.64,49299.0,87.3759,87.767,87.3671,87.6782,49299.0
2021-12-13 09:55:00,98.62,98.69,98.21,98.34,52146.0,87.6604,87.7226,87.2959,87.4115,52146.0
2021-12-13 10:00:00,98.29,98.39,98.09,98.1,102308.0,87.3671,87.4559,87.1893,87.1982,102308.0
2021-12-13 10:05:00,98.08,98.25,97.92,98.25,67020.0,87.1804,87.3315,87.0382,87.3315,67020.0
2021-12-13 10:10:00,98.24,98.46,98.21,98.43,25730.0,87.3226,87.5182,87.2959,87.4915,25730.0
2021-12-13 10:15:00,98.42,98.65,98.41,98.44,34048.0,87.4826,87.687,87.4737,87.5004,34048.0
2021-12-13 10:20:00,98.45,98.77,98.45,98.72,37532.0,87.5093,87.7937,87.5093,87.7493,37532.0
2021-12-13 10:25:00,98.72,98.79,98.36,98.44,39942.0,87.7493,87.8115,87.4293,87.5004,39942.0
2021-12-13 10:30:00,98.47,98.58,98.36,98.55,38854.0,87.5271,87.6248,87.4293,87.5982,38854.0
2021-12-13 10:35:00,98.56,98.87,98.54,98.81,37396.0,87.607,87.8826,87.5893,87.8293,37396.0
2021-12-13 10:40:00,98.79,98.88,98.73,98.77,36790.0,87.8115,87.8915,87.7582,87.7937,36790.0
2021-12-13 10:45:00,98.76,98.98,98.75,98.96,47046.0,87.7848,87.9804,87.7759,87.9626,47046.0
2021-12-13 10:50:00,98.98,99.11,98.91,99.0,58852.0,87.9804,88.0959,87.9182,87.9982,58852.0
2021-12-13 10:55:00,99.02,99.16,98.98,99.06,38737.0,88.0159,88.1404,87.9804,88.0515,38737.0
2021-12-13 11:00:00,99.03,99.17,98.96,98.96,34428.0,88.0248,88.1493,87.9626,87.9626,34428.0
2021-12-13 11:05:00,98.96,99.03,98.86,98.86,28460.0,87.9626,88.0248,87.8737,87.8737,28460.0
2021-12-13 11:10:00,98.87,98.94,98.75,98.9,22490.0,87.8826,87.9448,87.7759,87.9093,22490.0
2021-12-13 11:15:00,98.88,99.06,98.82,99.02,34517.0,87.8915,88.0515,87.8382,88.0159,34517.0
2021-12-13 11:20:00,99.03,99.13,99.0,99.09,35542.0,88.0248,88.1137,87.9982,88.0782,35542.0
2021-12-13 11:25:00,99.09,99.11,98.94,98.98,28226.0,88.0782,88.0959,87.9448,87.9804,28226.0
2021-12-13 11:30:00,98.97,99.03,98.88,98.88,26341.0,87.9715,88.0248,87.8915,87.8915,26341.0
2021-12-13 11:35:00,98.87,99.05,98.86,99.0,31783.0,87.8826,88.0426,87.8737,87.9982,31783.0
2021-12-13 11:40:00,98.99,99.16,98.99,99.11,35038.0,87.9893,88.1404,87.9893,88.0959,35038.0
2021-12-13 11:45:00,99.15,99.18,99.01,99.06,22521.0,88.1315,88.1581,88.007,88.0515,22521.0
2021-12-13 11:50:00,99.07,99.14,98.85,98.88,29400.0,88.0604,88.1226,87.8648,87.8915,29400.0
2021-12-13 11:55:00,98.87,98.96,98.68,98.87,67912.0,87.8826,87.9626,87.7137,87.8826,67912.0
2021-12-13 12:00:00,98.86,98.86,98.66,98.81,27576.0,87.8737,87.8737,87.6959,87.8293,27576.0
2021-12-13 12:05:00,98.8,98.94,98.78,98.87,37503.0,87.8204,87.9448,87.8026,87.8826,37503.0
2021-12-13 12:10:00,98.87,98.97,98.85,98.9,36001.0,87.8826,87.9715,87.8648,87.9093,36001.0
2021-12-13 12:15:00,98.9,98.98,98.89,98.89,29150.0,87.9093,87.9804,87.9004,87.9004,29150.0
2021-12-13 12:20:00,98.91,98.97,98.84,98.89,19642.0,87.9182,87.9715,87.8559,87.9004,19642.0
2021-12-13 12:25:00,98.89,99.0,98.89,99.0,18056.0,87.9004,87.9982,87.9004,87.9982,18056.0
2021-12-13 12:30:00,98.97,98.98,98.81,98.91,29708.0,87.9715,87.9804,87.8293,87.9182,29708.0
2021-12-13 12:35:00,98.92,99.05,98.91,99.03,28931.0,87.927,88.0426,87.9182,88.0248,28931.0
2021-12-13 12:40:00,99.04,99.05,98.94,99.01,22377.0,88.0337,88.0426,87.9448,88.007,22377.0
2021-12-13 12:45:00,98.99,99.06,98.97,99.06,32290.0,87.9893,88.0515,87.9715,88.0515,32290.0
2021-12-13 12:50:00,99.06,99.1,99.02,99.02,28876.0,88.0515,88.087,88.0159,88.0159,28876.0
2021-12-13 12:55:00,99.02,99.05,98.98,99.01,21518.0,88.0159,88.0426,87.9804,88.007,21518.0
2021-12-13 13:00:00,99.01,99.04,98.95,98.97,37092.0,88.007,88.0337,87.9537,87.9715,37092.0
2021-12-13 13:05:00,98.97,98.97,98.89,98.91,19181.0,87.9715,87.9715,87.9004,87.9182,19181.0
2021-12-13 13:10:00,98.9,98.92,98.87,98.92,13048.0,87.9093,87.927,87.8826,87.927,13048.0
2021-12-13 13:15:00,98.93,98.93,98.84,98.88,27301.0,87.9359,87.9359,87.8559,87.8915,27301.0
2021-12-13 13:20:00,98.89,98.99,98.88,98.9,21462.0,87.9004,87.9893,87.8915,87.9093,21462.0
2021-12-13 13:25:00,98.89,98.92,98.83,98.92,13651.0,87.9004,87.927,87.847,87.927,13651.0
2021-12-13 13:30:00,98.93,98.93,98.83,98.92,19572.0,87.9359,87.9359,87.847,87.927,19572.0
2021-12-13 13:35:00,98.92,98.95,98.86,98.86,17132.0,87.927,87.9537,87.8737,87.8737,17132.0
2021-12-13 13:40:00,98.86,98.95,98.84,98.95,21069.0,87.8737,87.9537,87.8559,87.9537,21069.0
2021-12-13 13:45:00,98.94,98.95,98.89,98.89,17846.0,87.9448,87.9537,87.9004,87.9004,17846.0
2021-12-13 13:50:00,98.89,98.94,98.85,98.93,23896.0,87.9004,87.9448,87.8648,87.9359,23896.0
2021-12-13 13:55:00,98.93,99.17,98.92,99.15,27594.0,87.9359,88.1493,87.927,88.1315,27594.0
2021-12-13 14:00:00,99.15,99.23,99.05,99.06,65000.0,88.1315,88.2026,88.0426,88.0515,65000.0
2021-12-13 14:05:00,99.07,99.25,99.07,99.25,21866.0,88.0604,88.2204,88.0604,88.2204,21866.0
2021-12-13 14:10:00,99.24,99.33,99.2,99.23,80281.0,88.2115,88.2915,88.1759,88.2026,80281.0
2021-12-13 14:15:00,99.25,99.27,99.15,99.15,22114.0,88.2204,88.2381,88.1315,88.1315,22114.0
2021-12-13 14:20:00,99.15,99.19,99.09,99.12,24799.0,88.1315,88.167,88.0782,88.1048,24799.0
2021-12-13 14:25:00,99.11,99.19,99.09,99.19,47885.0,88.0959,88.167,88.0782,88.167,47885.0
2021-12-13 14:30:00,99.18,99.18,99.09,99.14,40904.0,88.1581,88.1581,88.0782,88.1226,40904.0
2021-12-13 14:35:00,99.13,99.22,99.08,99.19,23500.0,88.1137,88.1937,88.0693,88.167,23500.0
2021-12-13 14:40:00,99.2,99.22,99.11,99.13,22531.0,88.1759,88.1937,88.0959,88.1137,22531.0
2021-12-13 14:45:00,99.13,99.18,99.1,99.14,21924.0,88.1137,88.1581,88.087,88.1226,21924.0
2021-12-13 14:50:00,99.13,99.2,99.13,99.17,24936.0,88.1137,88.1759,88.1137,88.1493,24936.0
2021-12-13 14:55:00,99.16,99.19,99.11,99.12,18815.0,88.1404,88.167,88.0959,88.1048,18815.0
2021-12-13 15:00:00,99.13,99.21,99.12,99.16,28157.0,88.1137,88.1848,88.1048,88.1404,28157.0
2021-12-13 15:05:00,99.16,99.19,99.02,99.05,31078.0,88.1404,88.167,88.0159,88.0426,31078.0
2021-12-13 15:10:00,99.05,99.14,99.01,99.13,25601.0,88.0426,88.1226,88.007,88.1137,25601.0
2021-12-13 15:15:00,99.13,99.19,99.1,99.19,28395.0,88.1137,88.167,88.087,88.167,28395.0
2021-12-13 15:20:00,99.18,99.27,99.17,99.23,37714.0,88.1581,88.2381,88.1493,88.2026,37714.0
2021-12-13 15:25:00,99.24,99.26,99.06,99.15,52708.0,88.2115,88.2293,88.0515,88.1315,52708.0
2021-12-13 15:30:00,99.15,99.29,99.14,99.26,45978.0,88.1315,88.2559,88.1226,88.2293,45978.0
2021-12-13 15:35:00,99.25,99.28,99.05,99.09,43230.0,88.2204,88.247,88.0426,88.0782,43230.0
2021-12-13 15:40:00,99.09,99.22,99.07,99.14,60344.0,88.0782,88.1937,88.0604,88.1226,60344.0
2021-12-13 15:45:00,99.13,99.23,99.09,99.12,66423.0,88.1137,88.2026,88.0782,88.1048,66423.0
2021-12-13 15:50:00,99.11,99.13,98.9,98.94,139414.0,88.0959,88.1137,87.9093,87.9448,139414.0
2021-12-13 15:55:00,98.94,98.97,98.84,98.9,301842.0,87.9448,87.9715,87.8559,87.9093,301842.0
2021-12-14 09:30:00,99.47,100.19,99.25,100.18,282553.0,88.4159,89.0559,88.2204,89.047,282553.0
2021-12-14 09:35:00,100.14,100.6,99.94,100.12,169744.0,89.0115,89.4203,88.8337,88.9937,169744.0
2021-12-14 09:40:00,100.14,100.64,99.74,100.6,125192.0,89.0115,89.4559,88.6559,89.4203,125192.0
2021-12-14 09:45:00,100.59,100.91,100.56,100.91,122165.0,89.4115,89.6959,89.3848,89.6959,122165.0
2021-12-14 09:50:00,100.86,100.97,100.25,100.47,120153.0,89.6515,89.7492,89.1092,89.3048,120153.0
2021-12-14 09:55:00,100.47,100.67,100.05,100.05,69259.0,89.3048,89.4826,88.9315,88.9315,69259.0
2021-12-14 10:00:00,100.06,100.36,100.03,100.19,61418.0,88.9404,89.207,88.9137,89.0559,61418.0
2021-12-14 10:05:00,100.19,100.2,99.57,99.67,160096.0,89.0559,89.0648,88.5048,88.5937,160096.0
2021-12-14 10:10:00,99.69,99.86,99.64,99.74,75815.0,88.6115,88.7626,88.567,88.6559,75815.0
2021-12-14 10:15:00,99.76,99.85,99.5,99.78,125167.0,88.6737,88.7537,88.4426,88.6915,125167.0
2021-12-14 10:20:00,99.76,99.89,99.55,99.55,38382.0,88.6737,88.7892,88.487,88.487,38382.0
2021-12-14 10:25:00,99.56,99.58,99.15,99.29,102064.0,88.4959,88.5137,88.1315,88.2559,102064.0
2021-12-14 10:30:00,99.25,99.29,99.11,99.22,76300.0,88.2204,88.2559,88.0959,88.1937,76300.0
2021-12-14 10:35:00,99.21,99.28,99.05,99.09,51180.0,88.1848,88.247,88.0426,88.0782,51180.0
2021-12-14 10:40:00,99.08,99.28,99.01,99.03,66555.0,88.0693,88.247,88.007,88.0248,66555.0
2021-12-14 10:45:00,99.02,99.29,98.98,99.09,47507.0,88.0159,88.2559,87.9804,88.0782,47507.0
2021-12-14 10:50:00,99.09,99.18,99.07,99.12,40351.0,88.0782,88.1581,88.0604,88.1048,40351.0
2021-12-14 10:55:00,99.12,99.18,98.97,99.11,55439.0,88.1048,88.1581,87.9715,88.0959,55439.0
2021-12-14 11:00:00,99.07,99.31,99.03,99.31,42229.0,88.0604,88.2737,88.0248,88.2737,42229.0
2021-12-14 11:05:00,99.32,99.39,99.22,99.25,42825.0,88.2826,88.3448,88.1937,88.2204,42825.0
2021-12-14 11:10:00,99.25,99.3,99.19,99.27,30019.0,88.2204,88.2648,88.167,88.2381,30019.0
2021-12-14 11:15:00,99.27,99.45,99.27,99.34,38097.0,88.2381,88.3981,88.2381,88.3004,38097.0
2021-12-14 11:20:00,99.34,99.43,99.28,99.31,33564.0,88.3004,88.3804,88.247,88.2737,33564.0
2021-12-14 11:25:00,99.31,99.39,99.22,99.28,34562.0,88.2737,88.3448,88.1937,88.247,34562.0
2021-12-14 11:30:00,99.27,99.27,98.97,99.12,44137.0,88.2381,88.2381,87.9715,88.1048,44137.0
2021-12-14 11:35:00,99.12,99.13,99.03,99.13,28152.0,88.1048,88.1137,88.0248,88.1137,28152.0
2021-12-14 11:40:00,99.13,99.17,99.03,99.1,46169.0,88.1137,88.1493,88.0248,88.087,46169.0
2021-12-14 11:45:00,99.1,99.2,99.04,99.09,40952.0,88.087,88.1759,88.0337,88.0782,40952.0
2021-12-14 11:50:00,99.09,99.11,98.99,99.01,42787.0,88.0782,88.0959,87.9893,88.007,42787.0
2021-12-14 11:55:00,99.01,99.01,98.91,98.94,45471.0,88.007,88.007,87.9182,87.9448,45471.0
2021-12-14 12:00:00,98.95,98.95,98.79,98.85,29161.0,87.9537,87.9537,87.8115,87.8648,29161.0
2021-12-14 12:05:00,98.86,98.94,98.78,98.84,22214.0,87.8737,87.9448,87.8026,87.8559,22214.0
2021-12-14 12:10:00,98.86,98.9,98.82,98.89,19631.0,87.8737,87.9093,87.8382,87.9004,19631.0
2021-12-14 12:15:00,98.88,99.0,98.85,98.95,25304.0,87.8915,87.9982,87.8648,87.9537,25304.0
2021-12-14 12:20:00,98.95,99.0,98.86,98.87,26431.0,87.9537,87.9982,87.8737,87.8826,26431.0
2021-12-14 12:25:00,98.87,99.0,98.86,98.97,18309.0,87.8826,87.9982,87.8737,87.9715,18309.0
2021-12-14 12:30:00,98.95,98.96,98.86,98.95,49898.0,87.9537,87.9626,87.8737,87.9537,49898.0
2021-12-14 12:35:00,98.95,98.98,98.89,98.94,20678.0,87.9537,87.9804,87.9004,87.9448,20678.0
2021-12-14 12:40:00,98.94,98.95,98.74,98.74,32879.0,87.9448,87.9537,87.767,87.767,32879.0
2021-12-14 12:45:00,98.72,98.83,98.69,98.83,31255.0,87.7493,87.847,87.7226,87.847,31255.0
2021-12-14 12:50:00,98.82,98.83,98.74,98.81,19387.0,87.8382,87.847,87.767,87.8293,19387.0
2021-12-14 12:55:00,98.81,98.85,98.76,98.78,37119.0,87.8293,87.8648,87.7848,87.8026,37119.0
2021-12-14 13:00:00,98.79,98.86,98.79,98.84,25847.0,87.8115,87.8737,87.8115,87.8559,25847.0
2021-12-14 13:05:00,98.83,98.94,98.82,98.94,18556.0,87.847,87.9448,87.8382,87.9448,18556.0
2021-12-14 13:10:00,98.94,98.96,98.79,98.8,24769.0,87.9448,87.9626,87.8115,87.8204,24769.0
2021-12-14 13:15:00,98.79,98.85,98.73,98.83,27774.0,87.8115,87.8648,87.7582,87.847,27774.0
2021-12-14 13:20:00,98.83,98.95,98.78,98.92,29946.0,87.847,87.9537,87.8026,87.927,29946.0
2021-12-14 13:25:00,98.92,99.0,98.86,98.99,25241.0,87.927,87.9982,87.8737,87.9893,25241.0
2021-12-14 13:30:00,98.99,99.0,98.89,98.9,16152.0,87.9893,87.9982,87.9004,87.9093,16152.0
2021-12-14 13:35:00,98.9,98.93,98.85,98.86,15407.0,87.9093,87.9359,87.8648,87.8737,15407.0
2021-12-14 13:40:00,98.86,98.98,98.82,98.98,16200.0,87.8737,87.9804,87.8382,87.9804,16200.0
2021-12-14 13:45:00,99.0,99.02,98.9,98.92,20657.0,87.9982,88.0159,87.9093,87.927,20657.0
2021-12-14 13:50:00,98.92,98.96,98.86,98.87,14361.0,87.927,87.9626,87.8737,87.8826,14361.0
2021-12-14 13:55:00,98.89,98.94,98.83,98.92,17505.0,87.9004,87.9448,87.847,87.927,17505.0
2021-12-14 14:00:00,98.9,99.01,98.86,98.97,42414.0,87.9093,88.007,87.8737,87.9715,42414.0
2021-12-14 14:05:00,98.98,99.01,98.9,99.0,23034.0,87.9804,88.007,87.9093,87.9982,23034.0
2021-12-14 14:10:00,98.99,99.01,98.91,98.94,30046.0,87.9893,88.007,87.9182,87.9448,30046.0
2021-12-14 14:15:00,98.96,98.96,98.88,98.96,13532.0,87.9626,87.9626,87.8915,87.9626,13532.0
2021-12-14 14:20:00,98.95,99.0,98.89,98.97,24193.0,87.9537,87.9982,87.9004,87.9715,24193.0
2021-12-14 14:25:00,98.96,98.98,98.87,98.89,19535.0,87.9626,87.9804,87.8826,87.9004,19535.0
2021-12-14 14:30:00,98.87,99.0,98.82,98.97,22917.0,87.8826,87.9982,87.8382,87.9715,22917.0
2021-12-14 14:35:00,98.97,99.09,98.93,99.07,27058.0,87.9715,88.0782,87.9359,88.0604,27058.0
2021-12-14 14:40:00,99.08,99.12,99.01,99.04,20009.0,88.0693,88.1048,88.007,88.0337,20009.0
2021-12-14 14:45:00,99.04,99.11,99.02,99.09,29697.0,88.0337,88.0959,88.0159,88.0782,29697.0
2021-12-14 14:50:00,99.1,99.17,99.08,99.13,29503.0,88.087,88.1493,88.0693,88.1137,29503.0
2021-12-14 14:55:00,99.12,99.17,99.08,99.14,50561.0,88.1048,88.1493,88.0693,88.1226,50561.0
2021-12-14 15:00:00,99.16,99.28,99.14,99.24,27943.0,88.1404,88.247,88.1226,88.2115,27943.0
2021-12-14 15:05:00,99.25,99.28,99.12,99.28,38428.0,88.2204,88.247,88.1048,88.247,38428.0
2021-12-14 15:10:00,99.27,99.37,99.24,99.27,39236.0,88.2381,88.327,88.2115,88.2381,39236.0
2021-12-14 15:15:00,99.28,99.3,99.12,99.14,76979.0,88.247,88.2648,88.1048,88.1226,76979.0
2021-12-14 15:20:00,99.15,99.15,99.01,99.02,32523.0,88.1315,88.1315,88.007,88.0159,32523.0
2021-12-14 15:25:00,99.02,99.03,98.89,99.01,39370.0,88.0159,88.0248,87.9004,88.007,39370.0
2021-12-14 15:30:00,99.01,99.06,98.85,99.01,53306.0,88.007,88.0515,87.8648,88.007,53306.0
2021-12-14 15:35:00,99.01,99.07,98.96,99.02,51043.0,88.007,88.0604,87.9626,88.0159,51043.0
2021-12-14 15:40:00,99.02,99.03,98.78,98.79,63321.0,88.0159,88.0248,87.8026,87.8115,63321.0
2021-12-14 15:45:00,98.78,98.93,98.74,98.76,70242.0,87.8026,87.9359,87.767,87.7848,70242.0
2021-12-14 15:50:00,98.79,98.89,98.7,98.7,122748.0,87.8115,87.9004,87.7315,87.7315,122748.0
2021-12-14 15:55:00,98.71,98.87,98.63,98.81,370812.0,87.7404,87.8826,87.6693,87.8293,370812.0
2021-12-15 09:30:00,98.78,99.02,98.37,98.78,164139.0,87.8026,88.0159,87.4382,87.8026,164139.0
2021-12-15 09:35:00,98.8,98.84,98.34,98.71,83413.0,87.8204,87.8559,87.4115,87.7404,83413.0
2021-12-15 09:40:00,98.73,98.82,98.65,98.76,35785.0,87.7582,87.8382,87.687,87.7848,35785.0
2021-12-15 09:45:00,98.72,99.32,98.69,99.09,86490.0,87.7493,88.2826,87.7226,88.0782,86490.0
2021-12-15 09:50:00,99.08,99.14,98.68,98.95,61143.0,88.0693,88.1226,87.7137,87.9537,61143.0
2021-12-15 09:55:00,98.93,98.98,98.71,98.85,65623.0,87.9359,87.9804,87.7404,87.8648,65623.0
2021-12-15 10:00:00,98.86,99.0,98.76,98.92,69425.0,87.8737,87.9982,87.7848,87.927,69425.0
2021-12-15 10:05:00,98.92,99.38,98.86,99.25,80723.0,87.927,88.3359,87.8737,88.2204,80723.0
2021-12-15 10:10:00,99.22,99.24,98.88,98.9,43857.0,88.1937,88.2115,87.8915,87.9093,43857.0
2021-12-15 10:15:00,98.95,99.28,98.9,99.12,43579.0,87.9537,88.247,87.9093,88.1048,43579.0
2021-12-15 10:20:00,99.12,99.19,98.96,98.98,32765.0,88.1048,88.167,87.9626,87.9804,32765.0
2021-12-15 10:25:00,98.97,99.34,98.96,99.21,33613.0,87.9715,88.3004,87.9626,88.1848,33613.0
2021-12-15 10:30:00,99.23,99.34,99.2,99.32,44902.0,88.2026,88.3004,88.1759,88.2826,44902.0
2021-12-15 10:35:00,99.3,99.62,99.26,99.54,78232.0,88.2648,88.5493,88.2293,88.4781,78232.0
2021-12-15 10:40:00,99.53,99.63,99.45,99.63,90962.0,88.4693,88.5581,88.3981,88.5581,90962.0
2021-12-15 10:45:00,99.63,99.64,99.45,99.46,71644.0,88.5581,88.567,88.3981,88.407,71644.0
2021-12-15 10:50:00,99.48,99.53,99.39,99.5,54623.0,88.4248,88.4693,88.3448,88.4426,54623.0
2021-12-15 10:55:00,99.5,99.51,99.3,99.5,51178.0,88.4426,88.4515,88.2648,88.4426,51178.0
2021-12-15 11:00:00,99.49,99.72,99.48,99.72,46885.0,88.4337,88.6381,88.4248,88.6381,46885.0
2021-12-15 11:05:00,99.73,99.75,99.52,99.59,44575.0,88.647,88.6648,88.4604,88.5226,44575.0
2021-12-15 11:10:00,99.59,99.64,99.51,99.53,39115.0,88.5226,88.567,88.4515,88.4693,39115.0
2021-12-15 11:15:00,99.53,99.78,99.5,99.77,39522.0,88.4693,88.6915,88.4426,88.6826,39522.0
2021-12-15 11:20:00,99.77,99.9,99.72,99.87,37676.0,88.6826,88.7981,88.6381,88.7715,37676.0
2021-12-15 11:25:00,99.88,99.94,99.77,99.92,44892.0,88.7804,88.8337,88.6826,88.8159,44892.0
2021-12-15 11:30:00,99.94,100.01,99.64,99.69,90104.0,88.8337,88.8959,88.567,88.6115,90104.0
2021-12-15 11:35:00,99.69,99.87,99.64,99.86,29009.0,88.6115,88.7715,88.567,88.7626,29009.0
2021-12-15 11:40:00,99.86,99.93,99.79,99.89,38090.0,88.7626,88.8248,88.7004,88.7892,38090.0
2021-12-15 11:45:00,99.89,100.0,99.88,100.0,31370.0,88.7892,88.887,88.7804,88.887,31370.0
2021-12-15 11:50:00,99.98,100.03,99.89,100.01,49294.0,88.8692,88.9137,88.7892,88.8959,49294.0
2021-12-15 11:55:00,100.02,100.24,100.01,100.23,52103.0,88.9048,89.1004,88.8959,89.0915,52103.0
2021-12-15 12:00:00,100.22,100.26,100.03,100.24,40167.0,89.0826,89.1181,88.9137,89.1004,40167.0
2021-12-15 12:05:00,100.23,100.38,100.23,100.3,65701.0,89.0915,89.2248,89.0915,89.1537,65701.0
2021-12-15 12:10:00,100.31,100.45,100.24,100.45,43101.0,89.1626,89.287,89.1004,89.287,43101.0
2021-12-15 12:15:00,100.43,100.49,100.3,100.33,61089.0,89.2692,89.3226,89.1537,89.1803,61089.0
2021-12-15 12:20:00,100.33,100.37,100.19,100.22,37341.0,89.1803,89.2159,89.0559,89.0826,37341.0
2021-12-15 12:25:00,100.2,100.35,100.17,100.31,43992.0,89.0648,89.1981,89.0381,89.1626,43992.0
2021-12-15 12:30:00,100.3,100.32,100.2,100.25,37332.0,89.1537,89.1715,89.0648,89.1092,37332.0
2021-12-15 12:35:00,100.26,100.31,100.23,100.28,20451.0,89.1181,89.1626,89.0915,89.1359,20451.0
2021-12-15 12:40:00,100.29,100.46,100.28,100.42,32688.0,89.1448,89.2959,89.1359,89.2603,32688.0
2021-12-15 12:45:00,100.42,100.45,100.33,100.39,50350.0,89.2603,89.287,89.1803,89.2337,50350.0
2021-12-15 12:50:00,100.39,100.59,100.39,100.51,89169.0,89.2337,89.4115,89.2337,89.3403,89169.0
2021-12-15 12:55:00,100.52,100.58,100.44,100.45,76583.0,89.3492,89.4026,89.2781,89.287,76583.0
2021-12-15 13:00:00,100.42,100.46,100.36,100.43,55913.0,89.2603,89.2959,89.207,89.2692,55913.0
2021-12-15 13:05:00,100.43,100.47,100.37,100.41,25966.0,89.2692,89.3048,89.2159,89.2515,25966.0
2021-12-15 13:10:00,100.41,100.45,100.21,100.22,29266.0,89.2515,89.287,89.0737,89.0826,29266.0
2021-12-15 13:15:00,100.22,100.24,100.11,100.11,26352.0,89.0826,89.1004,88.9848,88.9848,26352.0
2021-12-15 13:20:00,100.09,100.18,100.05,100.17,25054.0,88.967,89.047,88.9315,89.0381,25054.0
2021-12-15 13:25:00,100.15,100.22,100.12,100.19,57575.0,89.0204,89.0826,88.9937,89.0559,57575.0
2021-12-15 13:30:00,100.19,100.35,100.18,100.27,25457.0,89.0559,89.1981,89.047,89.127,25457.0
2021-12-15 13:35:00,100.27,100.34,100.2,100.2,33278.0,89.127,89.1892,89.0648,89.0648,33278.0
2021-12-15 13:40:00,100.2,100.2,100.1,100.13,31180.0,89.0648,89.0648,88.9759,89.0026,31180.0
2021-12-15 13:45:00,100.14,100.16,100.02,100.03,21616.0,89.0115,89.0292,88.9048,88.9137,21616.0
2021-12-15 13:50:00,100.03,100.05,99.72,99.75,58743.0,88.9137,88.9315,88.6381,88.6648,58743.0
2021-12-15 13:55:00,99.73,99.86,99.65,99.83,21312.0,88.647,88.7626,88.5759,88.7359,21312.0
2021-12-15 14:00:00,99.79,99.87,99.5,99.75,59497.0,88.7004,88.7715,88.4426,88.6648,59497.0
2021-12-15 14:05:00,99.81,100.06,99.76,99.97,51410.0,88.7181,88.9404,88.6737,88.8604,51410.0
2021-12-15 14:10:00,99.95,100.09,99.9,100.03,68006.0,88.8426,88.967,88.7981,88.9137,68006.0
2021-12-15 14:15:00,100.02,100.02,99.66,99.69,58665.0,88.9048,88.9048,88.5848,88.6115,58665.0
2021-12-15 14:20:00,99.69,99.7,99.18,99.26,153819.0,88.6115,88.6204,88.1581,88.2293,153819.0
2021-12-15 14:25:00,99.26,99.33,99.16,99.29,59323.0,88.2293,88.2915,88.1404,88.2559,59323.0
2021-12-15 14:30:00,99.28,99.59,99.27,99.59,56729.0,88.247,88.5226,88.2381,88.5226,56729.0
2021-12-15 14:35:00,99.62,99.7,99.55,99.57,92005.0,88.5493,88.6204,88.487,88.5048,92005.0
2021-12-15 14:40:00,99.54,99.66,99.48,99.59,59848.0,88.4781,88.5848,88.4248,88.5226,59848.0
2021-12-15 14:45:00,99.56,99.64,99.44,99.5,88900.0,88.4959,88.567,88.3893,88.4426,88900.0
2021-12-15 14:50:00,99.49,99.63,99.4,99.56,82860.0,88.4337,88.5581,88.3537,88.4959,82860.0
2021-12-15 14:55:00,99.52,99.65,99.48,99.58,66387.0,88.4604,88.5759,88.4248,88.5137,66387.0
2021-12-15 15:00:00,99.58,99.7,99.54,99.59,78818.0,88.5137,88.6204,88.4781,88.5226,78818.0
2021-12-15 15:05:00,99.58,99.98,99.57,99.93,75605.0,88.5137,88.8692,88.5048,88.8248,75605.0
2021-12-15 15:10:00,99.95,100.08,99.91,100.06,68482.0,88.8426,88.9581,88.807,88.9404,68482.0
2021-12-15 15:15:00,100.06,100.26,100.04,100.19,87339.0,88.9404,89.1181,88.9226,89.0559,87339.0
2021-12-15 15:20:00,100.18,100.32,100.16,100.31,46560.0,89.047,89.1715,89.0292,89.1626,46560.0
2021-12-15 15:25:00,100.32,100.57,100.32,100.53,71834.0,89.1715,89.3937,89.1715,89.3581,71834.0
2021-12-15 15:30:00,100.54,100.54,100.29,100.3,70972.0,89.367,89.367,89.1448,89.1537,70972.0
2021-12-15 15:35:00,100.3,100.41,100.28,100.3,76728.0,89.1537,89.2515,89.1359,89.1537,76728.0
2021-12-15 15:40:00,100.31,100.39,100.15,100.2,83810.0,89.1626,89.2337,89.0204,89.0648,83810.0
2021-12-15 15:45:00,100.2,100.21,100.05,100.13,150482.0,89.0648,89.0737,88.9315,89.0026,150482.0
2021-12-15 15:50:00,100.14,100.55,100.11,100.45,207632.0,89.0115,89.3759,88.9848,89.287,207632.0
2021-12-15 15:55:00,100.45,100.64,100.41,100.53,309604.0,89.287,89.4559,89.2515,89.3581,309604.0
2021-12-16 09:30:00,100.52,101.3,100.24,100.96,157835.0,89.3492,90.0426,89.1004,89.7403,157835.0
2021-12-16 09:35:00,100.95,100.98,100.3,100.75,57427.0,89.7314,89.7581,89.1537,89.5537,57427.0
2021-12-16 09:40:00,100.76,100.82,100.51,100.63,28076.0,89.5626,89.6159,89.3403,89.447,28076.0
2021-12-16 09:45:00,100.63,100.82,100.37,100.78,48095.0,89.447,89.6159,89.2159,89.5803,48095.0
2021-12-16 09:50:00,100.8,100.99,100.73,100.88,30864.0,89.5981,89.767,89.5359,89.6692,30864.0
2021-12-16 09:55:00,100.88,100.99,100.6,100.72,35324.0,89.6692,89.767,89.4203,89.527,35324.0
2021-12-16 10:00:00,100.7,100.88,100.69,100.77,36012.0,89.5092,89.6692,89.5003,89.5715,36012.0
2021-12-16 10:05:00,100.78,100.98,100.67,100.88,32623.0,89.5803,89.7581,89.4826,89.6692,32623.0
2021-12-16 10:10:00,100.9,101.14,100.89,100.96,36901.0,89.687,89.9003,89.6781,89.7403,36901.0
2021-12-16 10:15:00,100.95,101.21,100.95,101.17,29704.0,89.7314,89.9626,89.7314,89.927,29704.0
2021-12-16 10:20:00,101.14,101.23,101.12,101.17,22085.0,89.9003,89.9803,89.8826,89.927,22085.0
2021-12-16 10:25:00,101.13,101.21,101.1,101.14,23309.0,89.8914,89.9626,89.8648,89.9003,23309.0
2021-12-16 10:30:00,101.14,101.16,101.08,101.11,49420.0,89.9003,89.9181,89.847,89.8737,49420.0
2021-12-16 10:35:00,101.09,101.13,100.97,100.99,34762.0,89.8559,89.8914,89.7492,89.767,34762.0
2021-12-16 10:40:00,101.01,101.19,100.92,101.14,36327.0,89.7848,89.9448,89.7048,89.9003,36327.0
2021-12-16 10:45:00,101.13,101.19,101.06,101.09,42005.0,89.8914,89.9448,89.8292,89.8559,42005.0
2021-12-16 10:50:00,101.09,101.27,101.06,101.25,25354.0,89.8559,90.0159,89.8292,89.9981,25354.0
2021-12-16 10:55:00,101.24,101.33,101.2,101.29,28999.0,89.9892,90.0692,89.9537,90.0337,28999.0
2021-12-16 11:00:00,101.27,101.31,101.16,101.2,36202.0,90.0159,90.0514,89.9181,89.9537,36202.0
2021-12-16 11:05:00,101.21,101.32,101.15,101.3,51629.0,89.9626,90.0603,89.9092,90.0426,51629.0
2021-12-16 11:10:00,101.3,101.5,101.29,101.3,43181.0,90.0426,90.2203,90.0337,90.0426,43181.0
2021-12-16 11:15:00,101.31,101.49,101.26,101.43,27042.0,90.0514,90.2114,90.007,90.1581,27042.0
2021-12-16 11:20:00,101.43,101.54,101.32,101.42,31126.0,90.1581,90.2559,90.0603,90.1492,31126.0
2021-12-16 11:25:00,101.4,101.44,101.24,101.34,41349.0,90.1314,90.167,89.9892,90.0781,41349.0
2021-12-16 11:30:00,101.34,101.51,101.34,101.45,28422.0,90.0781,90.2292,90.0781,90.1759,28422.0
2021-12-16 11:35:00,101.44,101.63,101.37,101.37,61257.0,90.167,90.3359,90.1048,90.1048,61257.0
2021-12-16 11:40:00,101.38,101.53,101.37,101.48,26316.0,90.1137,90.247,90.1048,90.2026,26316.0
2021-12-16 11:45:00,101.48,101.48,101.37,101.4,25250.0,90.2026,90.2026,90.1048,90.1314,25250.0
2021-12-16 11:50:00,101.38,101.46,101.27,101.44,58873.0,90.1137,90.1848,90.0159,90.167,58873.0
2021-12-16 11:55:00,101.44,101.69,101.42,101.55,37436.0,90.167,90.3892,90.1492,90.2648,37436.0
2021-12-16 12:00:00,101.56,101.59,101.3,101.38,34870.0,90.2737,90.3003,90.0426,90.1137,34870.0
2021-12-16 12:05:00,101.36,101.5,101.34,101.47,24442.0,90.0959,90.2203,90.0781,90.1937,24442.0
2021-12-16 12:10:00,101.46,101.89,101.46,101.87,53082.0,90.1848,90.567,90.1848,90.5492,53082.0
2021-12-16 12:15:00,101.85,101.96,101.85,101.94,51154.0,90.5314,90.6292,90.5314,90.6114,51154.0
2021-12-16 12:20:00,101.95,101.98,101.86,101.94,53728.0,90.6203,90.647,90.5403,90.6114,53728.0
2021-12-16 12:25:00,101.92,101.93,101.72,101.84,54390.0,90.5937,90.6025,90.4159,90.5225,54390.0
2021-12-16 12:30:00,101.84,101.88,101.73,101.81,63951.0,90.5225,90.5581,90.4248,90.4959,63951.0
2021-12-16 12:35:00,101.81,101.96,101.79,101.91,63605.0,90.4959,90.6292,90.4781,90.5848,63605.0
2021-12-16 12:40:00,101.91,102.23,101.89,102.12,111091.0,90.5848,90.8692,90.567,90.7714,111091.0
2021-12-16 12:45:00,102.12,102.12,101.78,101.79,51918.0,90.7714,90.7714,90.4692,90.4781,51918.0
2021-12-16 12:50:00,101.77,101.8,101.67,101.78,43355.0,90.4603,90.487,90.3714,90.4692,43355.0
2021-12-16 12:55:00,101.78,101.8,101.71,101.74,59095.0,90.4692,90.487,90.407,90.4337,59095.0
2021-12-16 13:00:00,101.73,101.79,101.55,101.55,46970.0,90.4248,90.4781,90.2648,90.2648,46970.0
2021-12-16 13:05:00,101.53,101.6,101.4,101.59,58302.0,90.247,90.3092,90.1314,90.3003,58302.0
2021-12-16 13:10:00,101.59,101.74,101.56,101.74,37663.0,90.3003,90.4337,90.2737,90.4337,37663.0
2021-12-16 13:15:00,101.74,101.79,101.58,101.77,40058.0,90.4337,90.4781,90.2914,90.4603,40058.0
2021-12-16 13:20:00,101.77,101.81,101.63,101.76,41056.0,90.4603,90.4959,90.3359,90.4514,41056.0
2021-12-16 13:25:00,101.78,101.82,101.74,101.75,35172.0,90.4692,90.5048,90.4337,90.4425,35172.0
2021-12-16 13:30:00,101.73,101.93,101.73,101.83,67485.0,90.4248,90.6025,90.4248,90.5137,67485.0
2021-12-16 13:35:00,101.83,101.83,101.6,101.61,43676.0,90.5137,90.5137,90.3092,90.3181,43676.0
2021-12-16 13:40:00,101.6,101.71,101.55,101.64,51873.0,90.3092,90.407,90.2648,90.3448,51873.0
2021-12-16 13:45:00,101.64,101.68,101.55,101.6,38342.0,90.3448,90.3803,90.2648,90.3092,38342.0
2021-12-16 13:50:00,101.6,101.62,101.48,101.54,20849.0,90.3092,90.327,90.2026,90.2559,20849.0
2021-12-16 13:55:00,101.56,101.56,101.45,101.47,21206.0,90.2737,90.2737,90.1759,90.1937,21206.0
2021-12-16 14:00:00,101.47,101.64,101.46,101.64,35621.0,90.1937,90.3448,90.1848,90.3448,35621.0
2021-12-16 14:05:00,101.64,101.72,101.54,101.62,31705.0,90.3448,90.4159,90.2559,90.327,31705.0
2021-12-16 14:10:00,101.62,101.72,101.59,101.68,33573.0,90.327,90.4159,90.3003,90.3803,33573.0
2021-12-16 14:15:00,101.69,101.76,101.63,101.74,35534.0,90.3892,90.4514,90.3359,90.4337,35534.0
2021-12-16 14:20:00,101.73,101.76,101.55,101.56,49919.0,90.4248,90.4514,90.2648,90.2737,49919.0
2021-12-16 14:25:00,101.54,101.59,101.45,101.5,53574.0,90.2559,90.3003,90.1759,90.2203,53574.0
2021-12-16 14:30:00,101.51,101.62,101.5,101.55,37051.0,90.2292,90.327,90.2203,90.2648,37051.0
2021-12-16 14:35:00,101.56,101.68,101.52,101.66,32331.0,90.2737,90.3803,90.2381,90.3625,32331.0
2021-12-16 14:40:00,101.65,101.75,101.44,101.48,59763.0,90.3537,90.4425,90.167,90.2026,59763.0
2021-12-16 14:45:00,101.48,101.49,101.2,101.25,39491.0,90.2026,90.2114,89.9537,89.9981,39491.0
2021-12-16 14:50:00,101.27,101.27,101.09,101.09,40850.0,90.0159,90.0159,89.8559,89.8559,40850.0
2021-12-16 14:55:00,101.11,101.26,101.02,101.21,39219.0,89.8737,90.007,89.7937,89.9626,39219.0
2021-12-16 15:00:00,101.22,101.23,101.06,101.09,33151.0,89.9714,89.9803,89.8292,89.8559,33151.0
2021-12-16 15:05:00,101.11,101.15,100.93,100.99,56740.0,89.8737,89.9092,89.7137,89.767,56740.0
2021-12-16 15:10:00,101.0,101.08,100.92,101.05,37564.0,89.7759,89.847,89.7048,89.8203,37564.0
2021-12-16 15:15:00,101.06,101.12,100.97,101.01,43871.0,89.8292,89.8826,89.7492,89.7848,43871.0
2021-12-16 15:20:00,101.01,101.1,100.98,101.04,54077.0,89.7848,89.8648,89.7581,89.8114,54077.0
2021-12-16 15:25:00,101.06,101.29,101.06,101.23,45924.0,89.8292,90.0337,89.8292,89.9803,45924.0
2021-12-16 15:30:00,101.24,101.39,101.2,101.37,71699.0,89.9892,90.1226,89.9537,90.1048,71699.0
2021-12-16 15:35:00,101.37,101.45,101.23,101.45,62980.0,90.1048,90.1759,89.9803,90.1759,62980.0
2021-12-16 15:40:00,101.43,101.52,101.27,101.29,64316.0,90.1581,90.2381,90.0159,90.0337,64316.0
2021-12-16 15:45:00,101.29,101.32,101.17,101.17,95298.0,90.0337,90.0603,89.927,89.927,95298.0
2021-12-16 15:50:00,101.18,101.47,101.16,101.31,127606.0,89.9359,90.1937,89.9181,90.0514,127606.0
2021-12-16 15:55:00,101.32,101.35,101.15,101.18,293336.0,90.0603,90.087,89.9092,89.9359,293336.0
2021-12-17 09:30:00,101.38,101.64,100.81,100.84,963551.0,90.1137,90.3448,89.607,89.6337,963551.0
2021-12-17 09:35:00,100.84,101.04,100.53,100.6,41232.0,89.6337,89.8114,89.3581,89.4203,41232.0
2021-12-17 09:40:00,100.58,100.61,100.11,100.17,107275.0,89.4026,89.4292,88.9848,89.0381,107275.0
2021-12-17 09:45:00,100.12,100.32,99.6,99.65,149572.0,88.9937,89.1715,88.5315,88.5759,149572.0
2021-12-17 09:50:00,99.62,99.97,99.55,99.67,97820.0,88.5493,88.8604,88.487,88.5937,97820.0
2021-12-17 09:55:00,99.61,99.65,99.29,99.5,80441.0,88.5404,88.5759,88.2559,88.4426,80441.0
2021-12-17 10:00:00,99.49,99.73,99.44,99.66,96570.0,88.4337,88.647,88.3893,88.5848,96570.0
2021-12-17 10:05:00,99.68,99.88,99.51,99.67,48187.0,88.6026,88.7804,88.4515,88.5937,48187.0
2021-12-17 10:10:00,99.65,99.8,99.57,99.69,41950.0,88.5759,88.7092,88.5048,88.6115,41950.0
2021-12-17 10:15:00,99.7,99.78,99.59,99.75,32069.0,88.6204,88.6915,88.5226,88.6648,32069.0
2021-12-17 10:20:00,99.77,99.89,99.68,99.75,46420.0,88.6826,88.7892,88.6026,88.6648,46420.0
2021-12-17 10:25:00,99.71,99.91,99.64,99.81,50045.0,88.6293,88.807,88.567,88.7181,50045.0
2021-12-17 10:30:00,99.81,100.19,99.78,100.19,24236.0,88.7181,89.0559,88.6915,89.0559,24236.0
2021-12-17 10:35:00,100.2,100.34,100.2,100.28,39666.0,89.0648,89.1892,89.0648,89.1359,39666.0
2021-12-17 10:40:00,100.27,100.33,100.0,100.12,89556.0,89.127,89.1803,88.887,88.9937,89556.0
2021-12-17 10:45:00,100.11,100.62,100.1,100.58,34132.0,88.9848,89.4381,88.9759,89.4026,34132.0
2021-12-17 10:50:00,100.6,100.75,100.49,100.65,51296.0,89.4203,89.5537,89.3226,89.4648,51296.0
2021-12-17 10:55:00,100.63,100.75,100.52,100.61,29375.0,89.447,89.5537,89.3492,89.4292,29375.0
2021-12-17 11:00:00,100.62,100.76,100.55,100.73,49889.0,89.4381,89.5626,89.3759,89.5359,49889.0
2021-12-17 11:05:00,100.71,100.8,100.62,100.63,21822.0,89.5181,89.5981,89.4381,89.447,21822.0
2021-12-17 11:10:00,100.65,100.92,100.64,100.83,23624.0,89.4648,89.7048,89.4559,89.6248,23624.0
2021-12-17 11:15:00,100.85,100.96,100.74,100.93,24178.0,89.6426,89.7403,89.5448,89.7137,24178.0
2021-12-17 11:20:00,100.92,100.92,100.64,100.72,30864.0,89.7048,89.7048,89.4559,89.527,30864.0
2021-12-17 11:25:00,100.72,100.84,100.69,100.83,28804.0,89.527,89.6337,89.5003,89.6248,28804.0
2021-12-17 11:30:00,100.81,100.9,100.61,100.66,35223.0,89.607,89.687,89.4292,89.4737,35223.0
2021-12-17 11:35:00,100.66,100.68,100.42,100.5,26099.0,89.4737,89.4915,89.2603,89.3315,26099.0
2021-12-17 11:40:00,100.51,100.64,100.48,100.52,13214.0,89.3403,89.4559,89.3137,89.3492,13214.0
2021-12-17 11:45:00,100.53,100.55,100.38,100.45,22576.0,89.3581,89.3759,89.2248,89.287,22576.0
2021-12-17 11:50:00,100.44,100.67,100.44,100.61,27900.0,89.2781,89.4826,89.2781,89.4292,27900.0
2021-12-17 11:55:00,100.59,100.74,100.58,100.68,30595.0,89.4115,89.5448,89.4026,89.4915,30595.0
2021-12-17 12:00:00,100.67,100.68,100.54,100.62,20708.0,89.4826,89.4915,89.367,89.4381,20708.0
2021-12-17 12:05:00,100.63,100.67,100.45,100.48,26697.0,89.447,89.4826,89.287,89.3137,26697.0
2021-12-17 12:10:00,100.48,100.55,100.44,100.49,12878.0,89.3137,89.3759,89.2781,89.3226,12878.0
2021-12-17 12:15:00,100.5,100.55,100.33,100.38,20290.0,89.3315,89.3759,89.1803,89.2248,20290.0
2021-12-17 12:20:00,100.37,100.47,100.35,100.42,18470.0,89.2159,89.3048,89.1981,89.2603,18470.0
2021-12-17 12:25:00,100.39,100.48,100.31,100.45,17098.0,89.2337,89.3137,89.1626,89.287,17098.0
2021-12-17 12:30:00,100.47,100.69,100.47,100.63,13440.0,89.3048,89.5003,89.3048,89.447,13440.0
2021-12-17 12:35:00,100.64,100.68,100.49,100.52,16205.0,89.4559,89.4915,89.3226,89.3492,16205.0
2021-12-17 12:40:00,100.53,100.55,100.45,100.47,14421.0,89.3581,89.3759,89.287,89.3048,14421.0
2021-12-17 12:45:00,100.47,100.54,100.43,100.52,18988.0,89.3048,89.367,89.2692,89.3492,18988.0
2021-12-17 12:50:00,100.51,100.58,100.4,100.42,14703.0,89.3403,89.4026,89.2426,89.2603,14703.0
2021-12-17 12:55:00,100.43,100.47,100.33,100.35,26498.0,89.2692,89.3048,89.1803,89.1981,26498.0
2021-12-17 13:00:00,100.35,100.38,100.3,100.32,29967.0,89.1981,89.2248,89.1537,89.1715,29967.0
2021-12-17 13:05:00,100.3,100.34,100.25,100.29,16016.0,89.1537,89.1892,89.1092,89.1448,16016.0
2021-12-17 13:10:00,100.32,100.42,100.28,100.34,14360.0,89.1715,89.2603,89.1359,89.1892,14360.0
2021-12-17 13:15:00,100.36,100.48,100.31,100.48,27437.0,89.207,89.3137,89.1626,89.3137,27437.0
2021-12-17 13:20:00,100.48,100.58,100.46,100.56,25693.0,89.3137,89.4026,89.2959,89.3848,25693.0
2021-12-17 13:25:00,100.57,100.72,100.57,100.7,22165.0,89.3937,89.527,89.3937,89.5092,22165.0
2021-12-17 13:30:00,100.69,100.73,100.63,100.7,17559.0,89.5003,89.5359,89.447,89.5092,17559.0
2021-12-17 13:35:00,100.71,100.81,100.71,100.73,17155.0,89.5181,89.607,89.5181,89.5359,17155.0
2021-12-17 13:40:00,100.73,100.76,100.65,100.74,15872.0,89.5359,89.5626,89.4648,89.5448,15872.0
2021-12-17 13:45:00,100.74,100.79,100.71,100.79,17329.0,89.5448,89.5892,89.5181,89.5892,17329.0
2021-12-17 13:50:00,100.77,100.81,100.66,100.67,16568.0,89.5715,89.607,89.4737,89.4826,16568.0
2021-12-17 13:55:00,100.66,100.73,100.62,100.7,25012.0,89.4737,89.5359,89.4381,89.5092,25012.0
2021-12-17 14:00:00,100.7,100.7,100.51,100.52,30061.0,89.5092,89.5092,89.3403,89.3492,30061.0
2021-12-17 14:05:00,100.53,100.64,100.51,100.64,25844.0,89.3581,89.4559,89.3403,89.4559,25844.0
2021-12-17 14:10:00,100.63,100.72,100.62,100.69,24982.0,89.447,89.527,89.4381,89.5003,24982.0
2021-12-17 14:15:00,100.7,100.78,100.7,100.71,21294.0,89.5092,89.5803,89.5092,89.5181,21294.0
2021-12-17 14:20:00,100.7,100.71,100.64,100.66,15444.0,89.5092,89.5181,89.4559,89.4737,15444.0
2021-12-17 14:25:00,100.65,100.66,100.48,100.53,29975.0,89.4648,89.4737,89.3137,89.3581,29975.0
2021-12-17 14:30:00,100.52,100.61,100.5,100.51,17239.0,89.3492,89.4292,89.3315,89.3403,17239.0
2021-12-17 14:35:00,100.5,100.56,100.43,100.52,19918.0,89.3315,89.3848,89.2692,89.3492,19918.0
2021-12-17 14:40:00,100.52,100.57,100.49,100.56,22116.0,89.3492,89.3937,89.3226,89.3848,22116.0
2021-12-17 14:45:00,100.59,100.67,100.59,100.6,20870.0,89.4115,89.4826,89.4115,89.4203,20870.0
2021-12-17 14:50:00,100.6,100.6,100.52,100.52,27363.0,89.4203,89.4203,89.3492,89.3492,27363.0
2021-12-17 14:55:00,100.53,100.67,100.47,100.63,28362.0,89.3581,89.4826,89.3048,89.447,28362.0
2021-12-17 15:00:00,100.64,100.67,100.51,100.52,33350.0,89.4559,89.4826,89.3403,89.3492,33350.0
2021-12-17 15:05:00,100.52,100.66,100.52,100.65,42053.0,89.3492,89.4737,89.3492,89.4648,42053.0
2021-12-17 15:10:00,100.64,100.76,100.59,100.7,75113.0,89.4559,89.5626,89.4115,89.5092,75113.0
2021-12-17 15:15:00,100.7,100.76,100.59,100.75,61059.0,89.5092,89.5626,89.4115,89.5537,61059.0
2021-12-17 15:20:00,100.77,100.85,100.64,100.65,48246.0,89.5715,89.6426,89.4559,89.4648,48246.0
2021-12-17 15:25:00,100.64,100.64,100.41,100.5,46804.0,89.4559,89.4559,89.2515,89.3315,46804.0
2021-12-17 15:30:00,100.5,100.52,100.38,100.5,72743.0,89.3315,89.3492,89.2248,89.3315,72743.0
2021-12-17 15:35:00,100.49,100.5,100.35,100.38,42473.0,89.3226,89.3315,89.1981,89.2248,42473.0
2021-12-17 15:40:00,100.38,100.61,100.35,100.53,41512.0,89.2248,89.4292,89.1981,89.3581,41512.0
2021-12-17 15:45:00,100.53,100.62,100.46,100.48,87186.0,89.3581,89.4381,89.2959,89.3137,87186.0
2021-12-17 15:50:00,100.48,100.53,100.21,100.44,129289.0,89.3137,89.3581,89.0737,89.2781,129289.0
2021-12-17 15:55:00,100.43,100.57,100.31,100.33,168906.0,89.2692,89.3937,89.1626,89.1803,168906.0
2021-12-20 09:30:00,99.91,100.22,99.57,100.1,114015.0,88.807,89.0826,88.5048,88.9759,114015.0
2021-12-20 09:35:00,100.16,100.21,99.84,99.87,25555.0,89.0292,89.0737,88.7448,88.7715,25555.0
2021-12-20 09:40:00,99.85,99.87,98.95,99.04,122184.0,88.7537,88.7715,87.9537,88.0337,122184.0
2021-12-20 09:45:00,99.03,99.26,98.91,99.01,57953.0,88.0248,88.2293,87.9182,88.007,57953.0
2021-12-20 09:50:00,99.01,99.22,98.94,98.98,49728.0,88.007,88.1937,87.9448,87.9804,49728.0
2021-12-20 09:55:00,99.03,99.35,98.97,99.25,38956.0,88.0248,88.3093,87.9715,88.2204,38956.0
2021-12-20 10:00:00,99.24,99.45,99.2,99.41,35244.0,88.2115,88.3981,88.1759,88.3626,35244.0
2021-12-20 10:05:00,99.46,99.47,99.16,99.2,22217.0,88.407,88.4159,88.1404,88.1759,22217.0
2021-12-20 10:10:00,99.18,99.35,99.14,99.31,26220.0,88.1581,88.3093,88.1226,88.2737,26220.0
2021-12-20 10:15:00,99.3,99.54,99.27,99.32,37856.0,88.2648,88.4781,88.2381,88.2826,37856.0
2021-12-20 10:20:00,99.33,99.45,99.15,99.17,20362.0,88.2915,88.3981,88.1315,88.1493,20362.0
2021-12-20 10:25:00,99.16,99.32,99.13,99.15,32454.0,88.1404,88.2826,88.1137,88.1315,32454.0
2021-12-20 10:30:00,99.14,99.21,98.98,99.09,38458.0,88.1226,88.1848,87.9804,88.0782,38458.0
2021-12-20 10:35:00,99.09,99.12,98.93,98.96,36934.0,88.0782,88.1048,87.9359,87.9626,36934.0
2021-12-20 10:40:00,98.97,99.17,98.95,99.13,36650.0,87.9715,88.1493,87.9537,88.1137,36650.0
2021-12-20 10:45:00,99.13,99.22,99.03,99.08,16600.0,88.1137,88.1937,88.0248,88.0693,16600.0
2021-12-20 10:50:00,99.07,99.16,99.06,99.13,37184.0,88.0604,88.1404,88.0515,88.1137,37184.0
2021-12-20 10:55:00,99.14,99.27,99.12,99.25,12379.0,88.1226,88.2381,88.1048,88.2204,12379.0
2021-12-20 11:00:00,99.23,99.32,99.11,99.14,46819.0,88.2026,88.2826,88.0959,88.1226,46819.0
2021-12-20 11:05:00,99.1,99.24,99.09,99.22,19413.0,88.087,88.2115,88.0782,88.1937,19413.0
2021-12-20 11:10:00,99.21,99.22,99.08,99.08,38782.0,88.1848,88.1937,88.0693,88.0693,38782.0
2021-12-20 11:15:00,99.06,99.16,99.04,99.13,24668.0,88.0515,88.1404,88.0337,88.1137,24668.0
2021-12-20 11:20:00,99.12,99.2,99.04,99.12,34575.0,88.1048,88.1759,88.0337,88.1048,34575.0
2021-12-20 11:25:00,99.09,99.09,98.97,99.0,26061.0,88.0782,88.0782,87.9715,87.9982,26061.0
2021-12-20 11:30:00,99.0,99.0,98.74,98.83,31397.0,87.9982,87.9982,87.767,87.847,31397.0
2021-12-20 11:35:00,98.85,98.86,98.67,98.72,23816.0,87.8648,87.8737,87.7048,87.7493,23816.0
2021-12-20 11:40:00,98.73,98.88,98.67,98.87,33526.0,87.7582,87.8915,87.7048,87.8826,33526.0
2021-12-20 11:45:00,98.86,98.86,98.64,98.71,16646.0,87.8737,87.8737,87.6782,87.7404,16646.0
2021-12-20 11:50:00,98.68,98.96,98.67,98.91,59168.0,87.7137,87.9626,87.7048,87.9182,59168.0
2021-12-20 11:55:00,98.9,98.9,98.77,98.84,31887.0,87.9093,87.9093,87.7937,87.8559,31887.0
2021-12-20 12:00:00,98.84,98.98,98.82,98.95,20576.0,87.8559,87.9804,87.8382,87.9537,20576.0
2021-12-20 12:05:00,98.94,99.0,98.91,98.99,17708.0,87.9448,87.9982,87.9182,87.9893,17708.0
2021-12-20 12:10:00,98.99,99.05,98.95,99.02,25599.0,87.9893,88.0426,87.9537,88.0159,25599.0
2021-12-20 12:15:00,99.03,99.35,99.03,99.34,34943.0,88.0248,88.3093,88.0248,88.3004,34943.0
2021-12-20 12:20:00,99.32,99.32,99.18,99.18,19108.0,88.2826,88.2826,88.1581,88.1581,19108.0
2021-12-20 12:25:00,99.18,99.2,99.07,99.1,19670.0,88.1581,88.1759,88.0604,88.087,19670.0
2021-12-20 12:30:00,99.1,99.12,99.0,99.05,26804.0,88.087,88.1048,87.9982,88.0426,26804.0
2021-12-20 12:35:00,99.07,99.2,99.06,99.2,14728.0,88.0604,88.1759,88.0515,88.1759,14728.0
2021-12-20 12:40:00,99.21,99.26,99.17,99.25,17556.0,88.1848,88.2293,88.1493,88.2204,17556.0
2021-12-20 12:45:00,99.26,99.37,99.21,99.36,18631.0,88.2293,88.327,88.1848,88.3181,18631.0
2021-12-20 12:50:00,99.35,99.43,99.31,99.35,14042.0,88.3093,88.3804,88.2737,88.3093,14042.0
2021-12-20 12:55:00,99.36,99.37,99.2,99.21,17235.0,88.3181,88.327,88.1759,88.1848,17235.0
2021-12-20 13:00:00,99.22,99.24,99.16,99.19,12568.0,88.1937,88.2115,88.1404,88.167,12568.0
2021-12-20 13:05:00,99.21,99.34,99.19,99.33,19209.0,88.1848,88.3004,88.167,88.2915,19209.0
2021-12-20 13:10:00,99.34,99.42,99.3,99.39,28634.0,88.3004,88.3715,88.2648,88.3448,28634.0
2021-12-20 13:15:00,99.37,99.4,99.35,99.37,10509.0,88.327,88.3537,88.3093,88.327,10509.0
2021-12-20 13:20:00,99.36,99.44,99.35,99.42,11124.0,88.3181,88.3893,88.3093,88.3715,11124.0
2021-12-20 13:25:00,99.42,99.5,99.4,99.46,19452.0,88.3715,88.4426,88.3537,88.407,19452.0
2021-12-20 13:30:00,99.46,99.48,99.4,99.47,20284.0,88.407,88.4248,88.3537,88.4159,20284.0
2021-12-20 13:35:00,99.45,99.63,99.43,99.62,37983.0,88.3981,88.5581,88.3804,88.5493,37983.0
2021-12-20 13:40:00,99.62,99.82,99.62,99.69,26929.0,88.5493,88.727,88.5493,88.6115,26929.0
2021-12-20 13:45:00,99.7,99.73,99.61,99.66,21366.0,88.6204,88.647,88.5404,88.5848,21366.0
2021-12-20 13:50:00,99.67,99.78,99.58,99.78,18749.0,88.5937,88.6915,88.5137,88.6915,18749.0
2021-12-20 13:55:00,99.77,99.8,99.66,99.69,21654.0,88.6826,88.7092,88.5848,88.6115,21654.0
2021-12-20 14:00:00,99.7,99.77,99.63,99.68,17923.0,88.6204,88.6826,88.5581,88.6026,17923.0
2021-12-20 14:05:00,99.69,99.72,99.63,99.69,15510.0,88.6115,88.6381,88.5581,88.6115,15510.0
2021-12-20 14:10:00,99.71,99.74,99.64,99.72,21166.0,88.6293,88.6559,88.567,88.6381,21166.0
2021-12-20 14:15:00,99.73,99.86,99.73,99.81,29596.0,88.647,88.7626,88.647,88.7181,29596.0
2021-12-20 14:20:00,99.81,99.91,99.79,99.89,17674.0,88.7181,88.807,88.7004,88.7892,17674.0
2021-12-20 14:25:00,99.88,99.94,99.85,99.93,34090.0,88.7804,88.8337,88.7537,88.8248,34090.0
2021-12-20 14:30:00,99.95,99.95,99.81,99.82,18835.0,88.8426,88.8426,88.7181,88.727,18835.0
2021-12-20 14:35:00,99.82,99.93,99.8,99.92,29314.0,88.727,88.8248,88.7092,88.8159,29314.0
2021-12-20 14:40:00,99.92,100.06,99.92,100.06,26072.0,88.8159,88.9404,88.8159,88.9404,26072.0
2021-12-20 14:45:00,100.07,100.11,99.95,100.04,30036.0,88.9492,88.9848,88.8426,88.9226,30036.0
2021-12-20 14:50:00,100.05,100.17,100.05,100.16,11856.0,88.9315,89.0381,88.9315,89.0292,11856.0
2021-12-20 14:55:00,100.16,100.2,100.09,100.09,30472.0,89.0292,89.0648,88.967,88.967,30472.0
2021-12-20 15:00:00,100.11,100.21,100.07,100.15,30062.0,88.9848,89.0737,88.9492,89.0204,30062.0
2021-12-20 15:05:00,100.17,100.21,100.11,100.15,31457.0,89.0381,89.0737,88.9848,89.0204,31457.0
2021-12-20 15:10:00,100.14,100.18,100.1,100.16,34546.0,89.0115,89.047,88.9759,89.0292,34546.0
2021-12-20 15:15:00,100.17,100.33,100.11,100.13,32725.0,89.0381,89.1803,88.9848,89.0026,32725.0
2021-12-20 15:20:00,100.13,100.24,100.11,100.15,21007.0,89.0026,89.1004,88.9848,89.0204,21007.0
2021-12-20 15:25:00,100.16,100.22,100.14,100.17,23659.0,89.0292,89.0826,89.0115,89.0381,23659.0
2021-12-20 15:30:00,100.17,100.2,100.07,100.17,49777.0,89.0381,89.0648,88.9492,89.0381,49777.0
2021-12-20 15:35:00,100.17,100.2,100.09,100.17,29761.0,89.0381,89.0648,88.967,89.0381,29761.0
2021-12-20 15:40:00,100.17,100.24,100.1,100.18,49917.0,89.0381,89.1004,88.9759,89.047,49917.0
2021-12-20 15:45:00,100.18,100.26,100.12,100.19,41816.0,89.047,89.1181,88.9937,89.0559,41816.0
2021-12-20 15:50:00,100.19,100.38,100.19,100.34,70174.0,89.0559,89.2248,89.0559,89.1892,70174.0
2021-12-20 15:55:00,100.35,100.47,100.25,100.32,231464.0,89.1981,89.3048,89.1092,89.1715,231464.0
2021-12-21 09:30:00,100.79,101.24,100.79,101.16,156602.0,89.5892,89.9892,89.5892,89.9181,156602.0
2021-12-21 09:35:00,101.11,101.37,101.1,101.24,33442.0,89.8737,90.1048,89.8648,89.9892,33442.0
2021-12-21 09:40:00,101.27,101.44,101.21,101.33,44337.0,90.0159,90.167,89.9626,90.0692,44337.0
2021-12-21 09:45:00,101.3,101.35,100.98,101.01,58617.0,90.0426,90.087,89.7581,89.7848,58617.0
2021-12-21 09:50:00,101.0,101.05,100.73,101.02,53820.0,89.7759,89.8203,89.5359,89.7937,53820.0
2021-12-21 09:55:00,100.98,100.99,100.42,100.7,45996.0,89.7581,89.767,89.2603,89.5092,45996.0
2021-12-21 10:00:00,100.71,100.75,100.42,100.66,20765.0,89.5181,89.5537,89.2603,89.4737,20765.0
2021-12-21 10:05:00,100.67,100.71,100.44,100.71,26449.0,89.4826,89.5181,89.2781,89.5181,26449.0
2021-12-21 10:10:00,100.76,101.07,100.75,101.04,23999.0,89.5626,89.8381,89.5537,89.8114,23999.0
2021-12-21 10:15:00,101.04,101.16,101.03,101.09,27435.0,89.8114,89.9181,89.8026,89.8559,27435.0
2021-12-21 10:20:00,101.09,101.23,101.05,101.13,22535.0,89.8559,89.9803,89.8203,89.8914,22535.0
2021-12-21 10:25:00,101.1,101.16,100.99,101.06,22282.0,89.8648,89.9181,89.767,89.8292,22282.0
2021-12-21 10:30:00,101.07,101.16,101.01,101.08,12729.0,89.8381,89.9181,89.7848,89.847,12729.0
2021-12-21 10:35:00,101.08,101.09,100.87,100.93,27333.0,89.847,89.8559,89.6603,89.7137,27333.0
2021-12-21 10:40:00,100.92,101.1,100.9,101.05,16995.0,89.7048,89.8648,89.687,89.8203,16995.0
2021-12-21 10:45:00,101.03,101.12,100.92,101.08,20050.0,89.8026,89.8826,89.7048,89.847,20050.0
2021-12-21 10:50:00,101.05,101.13,100.97,101.13,19012.0,89.8203,89.8914,89.7492,89.8914,19012.0
2021-12-21 10:55:00,101.14,101.28,101.05,101.09,30452.0,89.9003,90.0248,89.8203,89.8559,30452.0
2021-12-21 11:00:00,101.09,101.15,101.02,101.13,28545.0,89.8559,89.9092,89.7937,89.8914,28545.0
2021-12-21 11:05:00,101.15,101.17,100.98,100.98,29439.0,89.9092,89.927,89.7581,89.7581,29439.0
2021-12-21 11:10:00,100.99,101.08,100.95,101.07,52898.0,89.767,89.847,89.7314,89.8381,52898.0
2021-12-21 11:15:00,101.07,101.08,100.93,101.02,27631.0,89.8381,89.847,89.7137,89.7937,27631.0
2021-12-21 11:20:00,101.02,101.16,101.01,101.11,22808.0,89.7937,89.9181,89.7848,89.8737,22808.0
2021-12-21 11:25:00,101.1,101.1,100.99,101.01,16413.0,89.8648,89.8648,89.767,89.7848,16413.0
2021-12-21 11:30:00,101.01,101.11,100.92,100.97,28280.0,89.7848,89.8737,89.7048,89.7492,28280.0
2021-12-21 11:35:00,100.98,100.98,100.86,100.86,34973.0,89.7581,89.7581,89.6515,89.6515,34973.0
2021-12-21 11:40:00,100.88,101.24,100.87,101.23,55706.0,89.6692,89.9892,89.6603,89.9803,55706.0
2021-12-21 11:45:00,101.22,101.22,101.12,101.13,39009.0,89.9714,89.9714,89.8826,89.8914,39009.0
2021-12-21 11:50:00,101.14,101.15,101.04,101.12,36175.0,89.9003,89.9092,89.8114,89.8826,36175.0
2021-12-21 11:55:00,101.11,101.11,100.84,100.84,35790.0,89.8737,89.8737,89.6337,89.6337,35790.0
2021-12-21 12:00:00,100.85,100.86,100.76,100.8,25584.0,89.6426,89.6515,89.5626,89.5981,25584.0
2021-12-21 12:05:00,100.8,100.91,100.76,100.91,42802.0,89.5981,89.6959,89.5626,89.6959,42802.0
2021-12-21 12:10:00,100.92,101.0,100.88,100.96,16193.0,89.7048,89.7759,89.6692,89.7403,16193.0
2021-12-21 12:15:00,100.97,100.99,100.85,100.85,16396.0,89.7492,89.767,89.6426,89.6426,16396.0
2021-12-21 12:20:00,100.85,100.85,100.69,100.85,39387.0,89.6426,89.6426,89.5003,89.6426,39387.0
2021-12-21 12:25:00,100.85,100.9,100.77,100.88,13984.0,89.6426,89.687,89.5715,89.6692,13984.0
2021-12-21 12:30:00,100.89,101.0,100.88,100.99,15605.0,89.6781,89.7759,89.6692,89.767,15605.0
2021-12-21 12:35:00,100.99,101.06,100.98,101.03,13680.0,89.767,89.8292,89.7581,89.8026,13680.0
2021-12-21 12:40:00,101.02,101.03,100.9,100.9,15938.0,89.7937,89.8026,89.687,89.687,15938.0
2021-12-21 12:45:00,100.9,101.0,100.88,100.96,14337.0,89.687,89.7759,89.6692,89.7403,14337.0
2021-12-21 12:50:00,100.95,101.06,100.94,101.04,14099.0,89.7314,89.8292,89.7226,89.8114,14099.0
2021-12-21 12:55:00,101.03,101.11,101.03,101.09,28586.0,89.8026,89.8737,89.8026,89.8559,28586.0
2021-12-21 13:00:00,101.09,101.16,101.03,101.03,29981.0,89.8559,89.9181,89.8026,89.8026,29981.0
2021-12-21 13:05:00,101.02,101.03,100.95,100.97,20433.0,89.7937,89.8026,89.7314,89.7492,20433.0
2021-12-21 13:10:00,100.98,100.99,100.96,100.97,13099.0,89.7581,89.767,89.7403,89.7492,13099.0
2021-12-21 13:15:00,100.98,100.98,100.87,100.89,19996.0,89.7581,89.7581,89.6603,89.6781,19996.0
2021-12-21 13:20:00,100.89,101.01,100.89,101.0,12512.0,89.6781,89.7848,89.6781,89.7759,12512.0
2021-12-21 13:25:00,100.99,101.04,100.94,100.95,20317.0,89.767,89.8114,89.7226,89.7314,20317.0
2021-12-21 13:30:00,100.94,100.99,100.88,100.96,20739.0,89.7226,89.767,89.6692,89.7403,20739.0
2021-12-21 13:35:00,100.95,101.02,100.9,100.94,44243.0,89.7314,89.7937,89.687,89.7226,44243.0
2021-12-21 13:40:00,100.95,101.0,100.9,100.98,22367.0,89.7314,89.7759,89.687,89.7581,22367.0
2021-12-21 13:45:00,100.98,101.07,100.97,101.01,16783.0,89.7581,89.8381,89.7492,89.7848,16783.0
2021-12-21 13:50:00,101.01,101.03,100.97,101.0,17361.0,89.7848,89.8026,89.7492,89.7759,17361.0
2021-12-21 13:55:00,101.01,101.04,100.95,100.95,15991.0,89.7848,89.8114,89.7314,89.7314,15991.0
2021-12-21 14:00:00,100.94,101.01,100.91,100.99,13260.0,89.7226,89.7848,89.6959,89.767,13260.0
2021-12-21 14:05:00,100.99,101.02,100.94,100.96,24360.0,89.767,89.7937,89.7226,89.7403,24360.0
2021-12-21 14:10:00,100.96,100.97,100.86,100.91,16517.0,89.7403,89.7492,89.6515,89.6959,16517.0
2021-12-21 14:15:00,100.9,100.9,100.71,100.71,20342.0,89.687,89.687,89.5181,89.5181,20342.0
2021-12-21 14:20:00,100.73,100.78,100.71,100.71,15665.0,89.5359,89.5803,89.5181,89.5181,15665.0
2021-12-21 14:25:00,100.72,100.81,100.71,100.77,35747.0,89.527,89.607,89.5181,89.5715,35747.0
2021-12-21 14:30:00,100.77,100.8,100.73,100.79,16719.0,89.5715,89.5981,89.5359,89.5892,16719.0
2021-12-21 14:35:00,100.78,100.84,100.65,100.65,32896.0,89.5803,89.6337,89.4648,89.4648,32896.0
2021-12-21 14:40:00,100.65,100.71,100.59,100.63,19822.0,89.4648,89.5181,89.4115,89.447,19822.0
2021-12-21 14:45:00,100.64,100.8,100.63,100.72,21171.0,89.4559,89.5981,89.447,89.527,21171.0
2021-12-21 14:50:00,100.72,100.74,100.62,100.65,17405.0,89.527,89.5448,89.4381,89.4648,17405.0
2021-12-21 14:55:00,100.65,100.71,100.59,100.62,19696.0,89.4648,89.5181,89.4115,89.4381,19696.0
2021-12-21 15:00:00,100.64,100.69,100.58,100.65,127995.0,89.4559,89.5003,89.4026,89.4648,127995.0
2021-12-21 15:05:00,100.64,100.79,100.64,100.76,12874.0,89.4559,89.5892,89.4559,89.5626,12874.0
2021-12-21 15:10:00,100.79,100.92,100.79,100.91,15091.0,89.5892,89.7048,89.5892,89.6959,15091.0
2021-12-21 15:15:00,100.91,101.02,100.89,101.02,22466.0,89.6959,89.7937,89.6781,89.7937,22466.0
2021-12-21 15:20:00,101.03,101.12,101.02,101.06,20953.0,89.8026,89.8826,89.7937,89.8292,20953.0
2021-12-21 15:25:00,101.05,101.06,100.95,100.97,19340.0,89.8203,89.8292,89.7314,89.7492,19340.0
2021-12-21 15:30:00,100.95,100.95,100.7,100.72,36581.0,89.7314,89.7314,89.5092,89.527,36581.0
2021-12-21 15:35:00,100.71,100.77,100.62,100.73,44744.0,89.5181,89.5715,89.4381,89.5359,44744.0
2021-12-21 15:40:00,100.72,100.79,100.59,100.6,38359.0,89.527,89.5892,89.4115,89.4203,38359.0
2021-12-21 15:45:00,100.58,100.64,100.47,100.48,60836.0,89.4026,89.4559,89.3048,89.3137,60836.0
2021-12-21 15:50:00,100.47,100.75,100.46,100.73,62179.0,89.3048,89.5537,89.2959,89.5359,62179.0
2021-12-21 15:55:00,100.73,100.85,100.67,100.8,243522.0,89.5359,89.6426,89.4826,89.5981,243522.0
2021-12-22 09:30:00,100.76,100.92,100.48,100.53,57067.0,89.5626,89.7048,89.3137,89.3581,57067.0
2021-12-22 09:35:00,100.53,100.85,100.52,100.56,24851.0,89.3581,89.6426,89.3492,89.3848,24851.0
2021-12-22 09:40:00,100.56,100.69,100.41,100.49,31432.0,89.3848,89.5003,89.2515,89.3226,31432.0
2021-12-22 09:45:00,100.45,100.47,100.05,100.08,35855.0,89.287,89.3048,88.9315,88.9581,35855.0
2021-12-22 09:50:00,100.08,100.26,100.05,100.14,19257.0,88.9581,89.1181,88.9315,89.0115,19257.0
2021-12-22 09:55:00,100.14,100.21,100.03,100.16,62622.0,89.0115,89.0737,88.9137,89.0292,62622.0
2021-12-22 10:00:00,100.15,100.42,100.12,100.4,77105.0,89.0204,89.2603,88.9937,89.2426,77105.0
2021-12-22 10:05:00,100.4,100.51,100.3,100.38,29138.0,89.2426,89.3403,89.1537,89.2248,29138.0
2021-12-22 10:10:00,100.38,100.59,100.37,100.5,19665.0,89.2248,89.4115,89.2159,89.3315,19665.0
2021-12-22 10:15:00,100.53,100.54,100.22,100.28,41398.0,89.3581,89.367,89.0826,89.1359,41398.0
2021-12-22 10:20:00,100.28,100.3,100.18,100.27,23905.0,89.1359,89.1537,89.047,89.127,23905.0
2021-12-22 10:25:00,100.26,100.52,100.26,100.52,15751.0,89.1181,89.3492,89.1181,89.3492,15751.0
2021-12-22 10:30:00,100.5,100.5,100.36,100.41,19453.0,89.3315,89.3315,89.207,89.2515,19453.0
2021-12-22 10:35:00,100.48,100.6,100.47,100.56,18509.0,89.3137,89.4203,89.3048,89.3848,18509.0
2021-12-22 10:40:00,100.58,100.8,100.56,100.74,14110.0,89.4026,89.5981,89.3848,89.5448,14110.0
2021-12-22 10:45:00,100.74,100.8,100.69,100.75,21589.0,89.5448,89.5981,89.5003,89.5537,21589.0
2021-12-22 10:50:00,100.77,101.06,100.72,101.04,37275.0,89.5715,89.8292,89.527,89.8114,37275.0
2021-12-22 10:55:00,101.05,101.12,100.84,100.84,15278.0,89.8203,89.8826,89.6337,89.6337,15278.0
2021-12-22 11:00:00,100.86,100.98,100.77,100.93,16818.0,89.6515,89.7581,89.5715,89.7137,16818.0
2021-12-22 11:05:00,100.93,100.99,100.82,100.91,17817.0,89.7137,89.767,89.6159,89.6959,17817.0
2021-12-22 11:10:00,100.9,101.09,100.86,101.02,62690.0,89.687,89.8559,89.6515,89.7937,62690.0
2021-12-22 11:15:00,101.0,101.0,100.86,100.88,22863.0,89.7759,89.7759,89.6515,89.6692,22863.0
2021-12-22 11:20:00,100.86,100.86,100.76,100.79,8645.0,89.6515,89.6515,89.5626,89.5892,8645.0
2021-12-22 11:25:00,100.79,100.89,100.77,100.87,9198.0,89.5892,89.6781,89.5715,89.6603,9198.0
2021-12-22 11:30:00,100.89,100.98,100.86,100.97,15391.0,89.6781,89.7581,89.6515,89.7492,15391.0
2021-12-22 11:35:00,100.99,101.09,100.98,101.06,14244.0,89.767,89.8559,89.7581,89.8292,14244.0
2021-12-22 11:40:00,101.05,101.05,100.8,100.85,25962.0,89.8203,89.8203,89.5981,89.6426,25962.0
2021-12-22 11:45:00,100.85,100.93,100.77,100.93,17550.0,89.6426,89.7137,89.5715,89.7137,17550.0
2021-12-22 11:50:00,100.94,100.95,100.77,100.78,29078.0,89.7226,89.7314,89.5715,89.5803,29078.0
2021-12-22 11:55:00,100.79,100.81,100.73,100.77,14064.0,89.5892,89.607,89.5359,89.5715,14064.0
2021-12-22 12:00:00,100.79,100.96,100.79,100.95,15207.0,89.5892,89.7403,89.5892,89.7314,15207.0
2021-12-22 12:05:00,100.93,101.11,100.93,101.08,13326.0,89.7137,89.8737,89.7137,89.847,13326.0
2021-12-22 12:10:00,101.1,101.14,100.65,100.99,57821.0,89.8648,89.9003,89.4648,89.767,57821.0
2021-12-22 12:15:00,100.99,101.02,100.86,100.89,23322.0,89.767,89.7937,89.6515,89.6781,23322.0
2021-12-22 12:20:00,100.87,101.1,100.87,101.1,10880.0,89.6603,89.8648,89.6603,89.8648,10880.0
2021-12-22 12:25:00,101.12,101.15,101.07,101.08,15489.0,89.8826,89.9092,89.8381,89.847,15489.0
2021-12-22 12:30:00,101.09,101.13,101.07,101.09,12350.0,89.8559,89.8914,89.8381,89.8559,12350.0
2021-12-22 12:35:00,101.09,101.1,101.01,101.03,17418.0,89.8559,89.8648,89.7848,89.8026,17418.0
2021-12-22 12:40:00,101.04,101.17,101.01,101.17,14724.0,89.8114,89.927,89.7848,89.927,14724.0
2021-12-22 12:45:00,101.17,101.23,101.12,101.12,12861.0,89.927,89.9803,89.8826,89.8826,12861.0
2021-12-22 12:50:00,101.13,101.18,101.11,101.12,10621.0,89.8914,89.9359,89.8737,89.8826,10621.0
2021-12-22 12:55:00,101.12,101.23,101.12,101.2,27247.0,89.8826,89.9803,89.8826,89.9537,27247.0
2021-12-22 13:00:00,101.2,101.3,101.17,101.19,34243.0,89.9537,90.0426,89.927,89.9448,34243.0
2021-12-22 13:05:00,101.19,101.31,101.19,101.28,12377.0,89.9448,90.0514,89.9448,90.0248,12377.0
2021-12-22 13:10:00,101.28,101.32,101.21,101.24,16292.0,90.0248,90.0603,89.9626,89.9892,16292.0
2021-12-22 13:15:00,101.23,101.27,101.19,101.21,17698.0,89.9803,90.0159,89.9448,89.9626,17698.0
2021-12-22 13:20:00,101.19,101.23,101.17,101.2,15843.0,89.9448,89.9803,89.927,89.9537,15843.0
2021-12-22 13:25:00,101.19,101.26,101.18,101.21,11223.0,89.9448,90.007,89.9359,89.9626,11223.0
2021-12-22 13:30:00,101.2,101.21,101.09,101.11,8974.0,89.9537,89.9626,89.8559,89.8737,8974.0
2021-12-22 13:35:00,101.12,101.13,101.03,101.06,16517.0,89.8826,89.8914,89.8026,89.8292,16517.0
2021-12-22 13:40:00,101.05,101.08,101.01,101.03,17207.0,89.8203,89.847,89.7848,89.8026,17207.0
2021-12-22 13:45:00,101.03,101.12,101.03,101.08,18013.0,89.8026,89.8826,89.8026,89.847,18013.0
2021-12-22 13:50:00,101.07,101.12,101.07,101.09,12489.0,89.8381,89.8826,89.8381,89.8559,12489.0
2021-12-22 13:55:00,101.1,101.1,100.99,101.03,21075.0,89.8648,89.8648,89.767,89.8026,21075.0
2021-12-22 14:00:00,101.03,101.06,100.92,100.96,23960.0,89.8026,89.8292,89.7048,89.7403,23960.0
2021-12-22 14:05:00,100.95,101.0,100.84,101.0,22431.0,89.7314,89.7759,89.6337,89.7759,22431.0
2021-12-22 14:10:00,101.01,101.08,100.95,100.97,12956.0,89.7848,89.847,89.7314,89.7492,12956.0
2021-12-22 14:15:00,100.96,100.98,100.88,100.95,19136.0,89.7403,89.7581,89.6692,89.7314,19136.0
2021-12-22 14:20:00,100.93,101.05,100.93,101.02,9605.0,89.7137,89.8203,89.7137,89.7937,9605.0
2021-12-22 14:25:00,101.03,101.03,100.95,100.97,17750.0,89.8026,89.8026,89.7314,89.7492,17750.0
2021-12-22 14:30:00,100.95,100.98,100.86,100.88,13530.0,89.7314,89.7581,89.6515,89.6692,13530.0
2021-12-22 14:35:00,100.87,100.89,100.75,100.76,24321.0,89.6603,89.6781,89.5537,89.5626,24321.0
2021-12-22 14:40:00,100.75,100.78,100.71,100.73,19727.0,89.5537,89.5803,89.5181,89.5359,19727.0
2021-12-22 14:45:00,100.73,100.79,100.71,100.78,32204.0,89.5359,89.5892,89.5181,89.5803,32204.0
2021-12-22 14:50:00,100.77,100.81,100.74,100.76,52259.0,89.5715,89.607,89.5448,89.5626,52259.0
2021-12-22 14:55:00,100.78,100.79,100.58,100.61,41969.0,89.5803,89.5892,89.4026,89.4292,41969.0
2021-12-22 15:00:00,100.61,100.7,100.61,100.63,24635.0,89.4292,89.5092,89.4292,89.447,24635.0
2021-12-22 15:05:00,100.62,100.64,100.55,100.57,22762.0,89.4381,89.4559,89.3759,89.3937,22762.0
2021-12-22 15:10:00,100.55,100.64,100.53,100.61,21023.0,89.3759,89.4559,89.3581,89.4292,21023.0
2021-12-22 15:15:00,100.6,100.65,100.59,100.64,30815.0,89.4203,89.4648,89.4115,89.4559,30815.0
2021-12-22 15:20:00,100.65,100.66,100.54,100.56,20326.0,89.4648,89.4737,89.367,89.3848,20326.0
2021-12-22 15:25:00,100.56,100.65,100.55,100.59,27832.0,89.3848,89.4648,89.3759,89.4115,27832.0
2021-12-22 15:30:00,100.6,100.7,100.59,100.7,33227.0,89.4203,89.5092,89.4115,89.5092,33227.0
2021-12-22 15:35:00,100.7,100.71,100.52,100.52,39986.0,89.5092,89.5181,89.3492,89.3492,39986.0
2021-12-22 15:40:00,100.53,100.66,100.48,100.66,60772.0,89.3581,89.4737,89.3137,89.4737,60772.0
2021-12-22 15:45:00,100.66,100.73,100.64,100.71,46696.0,89.4737,89.5359,89.4559,89.5181,46696.0
2021-12-22 15:50:00,100.71,100.85,100.71,100.83,77561.0,89.5181,89.6426,89.5181,89.6248,77561.0
2021-12-22 15:55:00,100.83,100.88,100.75,100.86,245425.0,89.6248,89.6692,89.5537,89.6515,245425.0
2021-12-23 09:30:00,101.07,101.55,101.07,101.47,62096.0,89.8381,90.2648,89.8381,90.1937,62096.0
2021-12-23 09:35:00,101.52,101.75,101.4,101.59,43802.0,90.2381,90.4425,90.1314,90.3003,43802.0
2021-12-23 09:40:00,101.6,101.62,101.25,101.55,20341.0,90.3092,90.327,89.9981,90.2648,20341.0
2021-12-23 09:45:00,101.57,101.71,101.33,101.41,21961.0,90.2825,90.407,90.0692,90.1403,21961.0
2021-12-23 09:50:00,101.42,101.6,101.11,101.12,20858.0,90.1492,90.3092,89.8737,89.8826,20858.0
2021-12-23 09:55:00,101.11,101.27,101.07,101.26,11996.0,89.8737,90.0159,89.8381,90.007,11996.0
2021-12-23 10:00:00,101.25,101.42,101.14,101.3,22842.0,89.9981,90.1492,89.9003,90.0426,22842.0
2021-12-23 10:05:00,101.3,101.57,101.3,101.44,26538.0,90.0426,90.2825,90.0426,90.167,26538.0
2021-12-23 10:10:00,101.4,101.43,101.26,101.3,24990.0,90.1314,90.1581,90.007,90.0426,24990.0
2021-12-23 10:15:00,101.26,101.32,101.21,101.29,14303.0,90.007,90.0603,89.9626,90.0337,14303.0
2021-12-23 10:20:00,101.27,101.33,101.24,101.25,15200.0,90.0159,90.0692,89.9892,89.9981,15200.0
2021-12-23 10:25:00,101.27,101.32,101.2,101.28,12879.0,90.0159,90.0603,89.9537,90.0248,12879.0
2021-12-23 10:30:00,101.28,101.42,101.28,101.35,22920.0,90.0248,90.1492,90.0248,90.087,22920.0
2021-12-23 10:35:00,101.36,101.51,101.34,101.45,22188.0,90.0959,90.2292,90.0781,90.1759,22188.0
2021-12-23 10:40:00,101.44,101.51,101.41,101.48,34049.0,90.167,90.2292,90.1403,90.2026,34049.0
2021-12-23 10:45:00,101.48,101.49,101.32,101.32,16791.0,90.2026,90.2114,90.0603,90.0603,16791.0
2021-12-23 10:50:00,101.31,101.41,101.26,101.34,48660.0,90.0514,90.1403,90.007,90.0781,48660.0
2021-12-23 10:55:00,101.37,101.41,101.3,101.31,17901.0,90.1048,90.1403,90.0426,90.0514,17901.0
2021-12-23 11:00:00,101.32,101.37,101.29,101.35,24636.0,90.0603,90.1048,90.0337,90.087,24636.0
2021-12-23 11:05:00,101.35,101.42,101.32,101.37,19847.0,90.087,90.1492,90.0603,90.1048,19847.0
2021-12-23 11:10:00,101.37,101.44,101.36,101.44,15951.0,90.1048,90.167,90.0959,90.167,15951.0
2021-12-23 11:15:00,101.43,101.49,101.38,101.48,13974.0,90.1581,90.2114,90.1137,90.2026,13974.0
2021-12-23 11:20:00,101.48,101.52,101.39,101.46,45139.0,90.2026,90.2381,90.1226,90.1848,45139.0
2021-12-23 11:25:00,101.47,101.48,101.36,101.36,12853.0,90.1937,90.2026,90.0959,90.0959,12853.0
2021-12-23 11:30:00,101.35,101.35,101.25,101.32,11768.0,90.087,90.087,89.9981,90.0603,11768.0
2021-12-23 11:35:00,101.3,101.34,101.26,101.33,12705.0,90.0426,90.0781,90.007,90.0692,12705.0
2021-12-23 11:40:00,101.33,101.41,101.32,101.33,14124.0,90.0692,90.1403,90.0603,90.0692,14124.0
2021-12-23 11:45:00,101.33,101.44,101.32,101.41,10511.0,90.0692,90.167,90.0603,90.1403,10511.0
2021-12-23 11:50:00,101.41,101.53,101.4,101.53,14965.0,90.1403,90.247,90.1314,90.247,14965.0
2021-12-23 11:55:00,101.53,101.54,101.43,101.43,26034.0,90.247,90.2559,90.1581,90.1581,26034.0
2021-12-23 12:00:00,101.44,101.51,101.42,101.44,9835.0,90.167,90.2292,90.1492,90.167,9835.0
2021-12-23 12:05:00,101.43,101.46,101.4,101.4,7514.0,90.1581,90.1848,90.1314,90.1314,7514.0
2021-12-23 12:10:00,101.42,101.47,101.42,101.45,6269.0,90.1492,90.1937,90.1492,90.1759,6269.0
2021-12-23 12:15:00,101.45,101.47,101.42,101.45,13462.0,90.1759,90.1937,90.1492,90.1759,13462.0
2021-12-23 12:20:00,101.45,101.56,101.44,101.5,10132.0,90.1759,90.2737,90.167,90.2203,10132.0
2021-12-23 12:25:00,101.51,101.51,101.42,101.43,15198.0,90.2292,90.2292,90.1492,90.1581,15198.0
2021-12-23 12:30:00,101.43,101.46,101.42,101.45,19107.0,90.1581,90.1848,90.1492,90.1759,19107.0
2021-12-23 12:35:00,101.44,101.52,101.43,101.52,12294.0,90.167,90.2381,90.1581,90.2381,12294.0
2021-12-23 12:40:00,101.54,101.54,101.42,101.42,15274.0,90.2559,90.2559,90.1492,90.1492,15274.0
2021-12-23 12:45:00,101.43,101.49,101.42,101.46,14150.0,90.1581,90.2114,90.1492,90.1848,14150.0
2021-12-23 12:50:00,101.46,101.47,101.43,101.43,7552.0,90.1848,90.1937,90.1581,90.1581,7552.0
2021-12-23 12:55:00,101.43,101.47,101.42,101.45,12712.0,90.1581,90.1937,90.1492,90.1759,12712.0
2021-12-23 13:00:00,101.47,101.6,101.47,101.57,12752.0,90.1937,90.3092,90.1937,90.2825,12752.0
2021-12-23 13:05:00,101.56,101.62,101.56,101.59,10464.0,90.2737,90.327,90.2737,90.3003,10464.0
2021-12-23 13:10:00,101.58,101.58,101.49,101.52,8526.0,90.2914,90.2914,90.2114,90.2381,8526.0
2021-12-23 13:15:00,101.51,101.53,101.47,101.49,8867.0,90.2292,90.247,90.1937,90.2114,8867.0
2021-12-23 13:20:00,101.5,101.52,101.47,101.48,10218.0,90.2203,90.2381,90.1937,90.2026,10218.0
2021-12-23 13:25:00,101.48,101.5,101.43,101.5,14466.0,90.2026,90.2203,90.1581,90.2203,14466.0
2021-12-23 13:30:00,101.5,101.52,101.48,101.5,6777.0,90.2203,90.2381,90.2026,90.2203,6777.0
2021-12-23 13:35:00,101.49,101.58,101.49,101.58,11655.0,90.2114,90.2914,90.2114,90.2914,11655.0
2021-12-23 13:40:00,101.57,101.58,101.5,101.55,9213.0,90.2825,90.2914,90.2203,90.2648,9213.0
2021-12-23 13:45:00,101.55,101.6,101.53,101.58,13212.0,90.2648,90.3092,90.247,90.2914,13212.0
2021-12-23 13:50:00,101.58,101.62,101.58,101.61,13198.0,90.2914,90.327,90.2914,90.3181,13198.0
2021-12-23 13:55:00,101.61,101.76,101.6,101.74,20651.0,90.3181,90.4514,90.3092,90.4337,20651.0
2021-12-23 14:00:00,101.73,101.75,101.71,101.74,11604.0,90.4248,90.4425,90.407,90.4337,11604.0
2021-12-23 14:05:00,101.74,101.76,101.71,101.76,9392.0,90.4337,90.4514,90.407,90.4514,9392.0
2021-12-23 14:10:00,101.75,101.77,101.67,101.7,20774.0,90.4425,90.4603,90.3714,90.3981,20774.0
2021-12-23 14:15:00,101.69,101.79,101.69,101.79,19409.0,90.3892,90.4781,90.3892,90.4781,19409.0
2021-12-23 14:20:00,101.79,101.86,101.79,101.82,17467.0,90.4781,90.5403,90.4781,90.5048,17467.0
2021-12-23 14:25:00,101.83,101.84,101.76,101.78,24945.0,90.5137,90.5225,90.4514,90.4692,24945.0
2021-12-23 14:30:00,101.77,101.82,101.77,101.82,7377.0,90.4603,90.5048,90.4603,90.5048,7377.0
2021-12-23 14:35:00,101.81,101.87,101.78,101.83,21336.0,90.4959,90.5492,90.4692,90.5137,21336.0
2021-12-23 14:40:00,101.83,101.86,101.73,101.73,13045.0,90.5137,90.5403,90.4248,90.4248,13045.0
2021-12-23 14:45:00,101.74,101.76,101.66,101.7,12840.0,90.4337,90.4514,90.3625,90.3981,12840.0
2021-12-23 14:50:00,101.71,101.72,101.67,101.7,8068.0,90.407,90.4159,90.3714,90.3981,8068.0
2021-12-23 14:55:00,101.68,101.71,101.64,101.68,11356.0,90.3803,90.407,90.3448,90.3803,11356.0
2021-12-23 15:00:00,101.69,101.75,101.68,101.71,18312.0,90.3892,90.4425,90.3803,90.407,18312.0
2021-12-23 15:05:00,101.7,101.74,101.61,101.64,12882.0,90.3981,90.4337,90.3181,90.3448,12882.0
2021-12-23 15:10:00,101.65,101.69,101.57,101.68,30833.0,90.3537,90.3892,90.2825,90.3803,30833.0
2021-12-23 15:15:00,101.7,101.71,101.62,101.7,15966.0,90.3981,90.407,90.327,90.3981,15966.0
2021-12-23 15:20:00,101.7,101.71,101.67,101.68,19580.0,90.3981,90.407,90.3714,90.3803,19580.0
2021-12-23 15:25:00,101.68,101.69,101.65,101.66,39688.0,90.3803,90.3892,90.3537,90.3625,39688.0
2021-12-23 15:30:00,101.65,101.74,101.59,101.68,31344.0,90.3537,90.4337,90.3003,90.3803,31344.0
2021-12-23 15:35:00,101.66,101.75,101.63,101.7,23327.0,90.3625,90.4425,90.3359,90.3981,23327.0
2021-12-23 15:40:00,101.71,101.71,101.6,101.64,29574.0,90.407,90.407,90.3092,90.3448,29574.0
2021-12-23 15:45:00,101.65,101.71,101.62,101.64,46926.0,90.3537,90.407,90.327,90.3448,46926.0
2021-12-23 15:50:00,101.65,101.7,101.61,101.62,36711.0,90.3537,90.3981,90.3181,90.327,36711.0
2021-12-23 15:55:00,101.62,101.63,101.28,101.31,156867.0,90.327,90.3359,90.0248,90.0514,156867.0
2021-12-27 09:30:00,101.76,101.93,101.67,101.82,61049.0,90.4514,90.6025,90.3714,90.5048,61049.0
2021-12-27 09:35:00,101.86,101.95,101.66,101.75,25310.0,90.5403,90.6203,90.3625,90.4425,25310.0
2021-12-27 09:40:00,101.77,101.86,101.62,101.72,18064.0,90.4603,90.5403,90.327,90.4159,18064.0
2021-12-27 09:45:00,101.76,102.1,101.7,102.1,35557.0,90.4514,90.7536,90.3981,90.7536,35557.0
2021-12-27 09:50:00,102.16,102.18,101.97,102.0,30208.0,90.807,90.8248,90.6381,90.6648,30208.0
2021-12-27 09:55:00,101.99,101.99,101.78,101.85,16636.0,90.6559,90.6559,90.4692,90.5314,16636.0
2021-12-27 10:00:00,101.85,101.86,101.62,101.72,15578.0,90.5314,90.5403,90.327,90.4159,15578.0
2021-12-27 10:05:00,101.73,101.78,101.59,101.66,19891.0,90.4248,90.4692,90.3003,90.3625,19891.0
2021-12-27 10:10:00,101.65,101.67,101.6,101.65,19796.0,90.3537,90.3714,90.3092,90.3537,19796.0
2021-12-27 10:15:00,101.64,101.66,101.56,101.58,27363.0,90.3448,90.3625,90.2737,90.2914,27363.0
2021-12-27 10:20:00,101.61,101.67,101.6,101.64,13852.0,90.3181,90.3714,90.3092,90.3448,13852.0
2021-12-27 10:25:00,101.65,101.7,101.58,101.69,5870.0,90.3537,90.3981,90.2914,90.3892,5870.0
2021-12-27 10:30:00,101.69,101.73,101.63,101.65,11706.0,90.3892,90.4248,90.3359,90.3537,11706.0
2021-12-27 10:35:00,101.63,101.7,101.62,101.64,10006.0,90.3359,90.3981,90.327,90.3448,10006.0
2021-12-27 10:40:00,101.67,101.76,101.65,101.74,13375.0,90.3714,90.4514,90.3537,90.4337,13375.0
2021-12-27 10:45:00,101.74,101.74,101.63,101.71,23218.0,90.4337,90.4337,90.3359,90.407,23218.0
2021-12-27 10:50:00,101.73,101.83,101.71,101.77,15179.0,90.4248,90.5137,90.407,90.4603,15179.0
2021-12-27 10:55:00,101.76,101.78,101.71,101.78,11297.0,90.4514,90.4692,90.407,90.4692,11297.0
2021-12-27 11:00:00,101.8,101.81,101.75,101.78,14272.0,90.487,90.4959,90.4425,90.4692,14272.0
2021-12-27 11:05:00,101.77,101.83,101.76,101.8,17536.0,90.4603,90.5137,90.4514,90.487,17536.0
2021-12-27 11:10:00,101.79,101.85,101.79,101.82,12274.0,90.4781,90.5314,90.4781,90.5048,12274.0
2021-12-27 11:15:00,101.83,101.88,101.8,101.88,7596.0,90.5137,90.5581,90.487,90.5581,7596.0
2021-12-27 11:20:00,101.88,101.9,101.83,101.87,8711.0,90.5581,90.5759,90.5137,90.5492,8711.0
2021-12-27 11:25:00,101.86,101.89,101.83,101.87,6571.0,90.5403,90.567,90.5137,90.5492,6571.0
2021-12-27 11:30:00,101.88,101.93,101.85,101.86,15204.0,90.5581,90.6025,90.5314,90.5403,15204.0
2021-12-27 11:35:00,101.86,101.91,101.84,101.89,19710.0,90.5403,90.5848,90.5225,90.567,19710.0
2021-12-27 11:40:00,101.89,101.96,101.89,101.93,12325.0,90.567,90.6292,90.567,90.6025,12325.0
2021-12-27 11:45:00,101.93,101.99,101.89,101.92,13749.0,90.6025,90.6559,90.567,90.5937,13749.0
2021-12-27 11:50:00,101.92,101.94,101.83,101.84,16344.0,90.5937,90.6114,90.5137,90.5225,16344.0
2021-12-27 11:55:00,101.82,101.95,101.8,101.94,18984.0,90.5048,90.6203,90.487,90.6114,18984.0
2021-12-27 12:00:00,101.92,101.99,101.89,101.97,10468.0,90.5937,90.6559,90.567,90.6381,10468.0
2021-12-27 12:05:00,101.98,101.99,101.94,101.98,9389.0,90.647,90.6559,90.6114,90.647,9389.0
2021-12-27 12:10:00,101.97,102.03,101.95,102.01,16002.0,90.6381,90.6914,90.6203,90.6737,16002.0
2021-12-27 12:15:00,102.02,102.05,101.97,102.05,19935.0,90.6825,90.7092,90.6381,90.7092,19935.0
2021-12-27 12:20:00,102.06,102.07,102.02,102.03,14752.0,90.7181,90.727,90.6825,90.6914,14752.0
2021-12-27 12:25:00,102.03,102.11,102.0,102.08,18227.0,90.6914,90.7625,90.6648,90.7359,18227.0
2021-12-27 12:30:00,102.08,102.09,102.02,102.07,12272.0,90.7359,90.7448,90.6825,90.727,12272.0
2021-12-27 12:35:00,102.07,102.15,102.05,102.11,30838.0,90.727,90.7981,90.7092,90.7625,30838.0
2021-12-27 12:40:00,102.11,102.17,102.1,102.1,11354.0,90.7625,90.8159,90.7536,90.7536,11354.0
2021-12-27 12:45:00,102.11,102.13,102.09,102.13,9072.0,90.7625,90.7803,90.7448,90.7803,9072.0
2021-12-27 12:50:00,102.13,102.22,102.13,102.19,16321.0,90.7803,90.8603,90.7803,90.8336,16321.0
2021-12-27 12:55:00,102.19,102.21,102.16,102.18,11768.0,90.8336,90.8514,90.807,90.8248,11768.0
2021-12-27 13:00:00,102.18,102.42,102.18,102.34,115905.0,90.8248,91.0381,90.8248,90.967,115905.0
2021-12-27 13:05:00,102.33,102.37,102.27,102.31,21181.0,90.9581,90.9936,90.9048,90.9403,21181.0
2021-12-27 13:10:00,102.31,102.37,102.29,102.34,16199.0,90.9403,90.9936,90.9225,90.967,16199.0
2021-12-27 13:15:00,102.32,102.33,102.29,102.32,6870.0,90.9492,90.9581,90.9225,90.9492,6870.0
2021-12-27 13:20:00,102.31,102.34,102.3,102.33,10272.0,90.9403,90.967,90.9314,90.9581,10272.0
2021-12-27 13:25:00,102.33,102.37,102.3,102.31,17890.0,90.9581,90.9936,90.9314,90.9403,17890.0
2021-12-27 13:30:00,102.3,102.32,102.24,102.27,18066.0,90.9314,90.9492,90.8781,90.9048,18066.0
2021-12-27 13:35:00,102.26,102.34,102.24,102.34,19881.0,90.8959,90.967,90.8781,90.967,19881.0
2021-12-27 13:40:00,102.36,102.36,102.29,102.31,21578.0,90.9848,90.9848,90.9225,90.9403,21578.0
2021-12-27 13:45:00,102.31,102.31,102.23,102.25,12451.0,90.9403,90.9403,90.8692,90.887,12451.0
2021-12-27 13:50:00,102.26,102.26,102.23,102.24,7293.0,90.8959,90.8959,90.8692,90.8781,7293.0
2021-12-27 13:55:00,102.25,102.26,102.17,102.19,14064.0,90.887,90.8959,90.8159,90.8336,14064.0
2021-12-27 14:00:00,102.2,102.24,102.13,102.23,16173.0,90.8425,90.8781,90.7803,90.8692,16173.0
2021-12-27 14:05:00,102.22,102.23,102.18,102.2,11387.0,90.8603,90.8692,90.8248,90.8425,11387.0
2021-12-27 14:10:00,102.2,102.21,102.16,102.18,11111.0,90.8425,90.8514,90.807,90.8248,11111.0
2021-12-27 14:15:00,102.19,102.19,102.12,102.15,11249.0,90.8336,90.8336,90.7714,90.7981,11249.0
2021-12-27 14:20:00,102.14,102.16,102.1,102.11,13535.0,90.7892,90.807,90.7536,90.7625,13535.0
2021-12-27 14:25:00,102.11,102.18,102.08,102.18,19371.0,90.7625,90.8248,90.7359,90.8248,19371.0
2021-12-27 14:30:00,102.18,102.18,102.08,102.08,12699.0,90.8248,90.8248,90.7359,90.7359,12699.0
2021-12-27 14:35:00,102.09,102.1,102.03,102.04,15068.0,90.7448,90.7536,90.6914,90.7003,15068.0
2021-12-27 14:40:00,102.04,102.12,101.99,102.07,15966.0,90.7003,90.7714,90.6559,90.727,15966.0
2021-12-27 14:45:00,102.08,102.09,101.97,101.98,20289.0,90.7359,90.7448,90.6381,90.647,20289.0
2021-12-27 14:50:00,101.98,102.03,101.95,102.0,13103.0,90.647,90.6914,90.6203,90.6648,13103.0
2021-12-27 14:55:00,101.98,102.04,101.96,101.99,13752.0,90.647,90.7003,90.6292,90.6559,13752.0
2021-12-27 15:00:00,101.99,102.06,101.96,102.05,11841.0,90.6559,90.7181,90.6292,90.7092,11841.0
2021-12-27 15:05:00,102.05,102.06,101.97,102.01,19211.0,90.7092,90.7181,90.6381,90.6737,19211.0
2021-12-27 15:10:00,102.0,102.01,101.96,101.97,15058.0,90.6648,90.6737,90.6292,90.6381,15058.0
2021-12-27 15:15:00,101.97,101.99,101.9,101.98,27632.0,90.6381,90.6559,90.5759,90.647,27632.0
2021-12-27 15:20:00,101.98,102.1,101.98,102.07,14871.0,90.647,90.7536,90.647,90.727,14871.0
2021-12-27 15:25:00,102.08,102.15,102.07,102.1,14445.0,90.7359,90.7981,90.727,90.7536,14445.0
2021-12-27 15:30:00,102.12,102.26,102.1,102.22,24517.0,90.7714,90.8959,90.7536,90.8603,24517.0
2021-12-27 15:35:00,102.22,102.23,102.14,102.19,18934.0,90.8603,90.8692,90.7892,90.8336,18934.0
2021-12-27 15:40:00,102.19,102.23,102.16,102.18,24479.0,90.8336,90.8692,90.807,90.8248,24479.0
2021-12-27 15:45:00,102.19,102.25,102.18,102.22,43157.0,90.8336,90.887,90.8248,90.8603,43157.0
2021-12-27 15:50:00,102.22,102.4,102.22,102.34,60541.0,90.8603,91.0203,90.8603,90.967,60541.0
2021-12-27 15:55:00,102.35,102.42,102.3,102.41,151847.0,90.9759,91.0381,90.9314,91.0292,151847.0
2021-12-28 09:30:00,102.5,102.76,102.36,102.64,91084.0,91.1092,91.3403,90.9848,91.2336,91084.0
2021-12-28 09:35:00,102.68,102.82,102.58,102.81,24148.0,91.2692,91.3936,91.1803,91.3847,24148.0
2021-12-28 09:40:00,102.83,102.98,102.76,102.98,66921.0,91.4025,91.5359,91.3403,91.5359,66921.0
2021-12-28 09:45:00,102.98,103.13,102.9,103.04,94535.0,91.5359,91.6692,91.4647,91.5892,94535.0
2021-12-28 09:50:00,103.06,103.1,102.85,102.9,34211.0,91.607,91.6425,91.4203,91.4647,34211.0
2021-12-28 09:55:00,102.91,103.1,102.89,102.95,23998.0,91.4736,91.6425,91.4559,91.5092,23998.0
2021-12-28 10:00:00,102.96,103.03,102.91,103.0,23717.0,91.5181,91.5803,91.4736,91.5536,23717.0
2021-12-28 10:05:00,103.0,103.0,102.86,102.91,19001.0,91.5536,91.5536,91.4292,91.4736,19001.0
2021-12-28 10:10:00,102.91,103.01,102.85,102.97,31772.0,91.4736,91.5625,91.4203,91.527,31772.0
2021-12-28 10:15:00,102.94,103.02,102.92,102.98,16710.0,91.5003,91.5714,91.4825,91.5359,16710.0
2021-12-28 10:20:00,103.0,103.04,102.97,103.04,17707.0,91.5536,91.5892,91.527,91.5892,17707.0
2021-12-28 10:25:00,103.04,103.04,102.82,102.83,14506.0,91.5892,91.5892,91.3936,91.4025,14506.0
2021-12-28 10:30:00,102.83,102.87,102.68,102.83,15028.0,91.4025,91.4381,91.2692,91.4025,15028.0
2021-12-28 10:35:00,102.85,102.93,102.83,102.91,23613.0,91.4203,91.4914,91.4025,91.4736,23613.0
2021-12-28 10:40:00,102.9,102.92,102.8,102.87,16830.0,91.4647,91.4825,91.3759,91.4381,16830.0
2021-12-28 10:45:00,102.89,102.96,102.86,102.89,12768.0,91.4559,91.5181,91.4292,91.4559,12768.0
2021-12-28 10:50:00,102.88,102.92,102.84,102.87,9135.0,91.447,91.4825,91.4114,91.4381,9135.0
2021-12-28 10:55:00,102.87,102.91,102.82,102.84,15312.0,91.4381,91.4736,91.3936,91.4114,15312.0
2021-12-28 11:00:00,102.82,102.85,102.78,102.78,11431.0,91.3936,91.4203,91.3581,91.3581,11431.0
2021-12-28 11:05:00,102.82,102.95,102.78,102.89,15264.0,91.3936,91.5092,91.3581,91.4559,15264.0
2021-12-28 11:10:00,102.91,102.93,102.87,102.89,14407.0,91.4736,91.4914,91.4381,91.4559,14407.0
2021-12-28 11:15:00,102.91,103.0,102.91,102.99,14512.0,91.4736,91.5536,91.4736,91.5447,14512.0
2021-12-28 11:20:00,102.99,103.01,102.92,102.94,20277.0,91.5447,91.5625,91.4825,91.5003,20277.0
2021-12-28 11:25:00,102.94,102.96,102.87,102.96,15915.0,91.5003,91.5181,91.4381,91.5181,15915.0
2021-12-28 11:30:00,102.96,103.1,102.95,103.09,19527.0,91.5181,91.6425,91.5092,91.6336,19527.0
2021-12-28 11:35:00,103.09,103.25,103.08,103.23,17557.0,91.6336,91.7759,91.6247,91.7581,17557.0
2021-12-28 11:40:00,103.23,103.25,103.22,103.24,19326.0,91.7581,91.7759,91.7492,91.767,19326.0
2021-12-28 11:45:00,103.24,103.24,103.12,103.12,19081.0,91.767,91.767,91.6603,91.6603,19081.0
2021-12-28 11:50:00,103.13,103.2,103.1,103.12,19728.0,91.6692,91.7314,91.6425,91.6603,19728.0
2021-12-28 11:55:00,103.1,103.13,102.9,102.92,11624.0,91.6425,91.6692,91.4647,91.4825,11624.0
2021-12-28 12:00:00,102.92,102.97,102.88,102.95,9657.0,91.4825,91.527,91.447,91.5092,9657.0
2021-12-28 12:05:00,102.96,102.97,102.85,102.85,10538.0,91.5181,91.527,91.4203,91.4203,10538.0
2021-12-28 12:10:00,102.84,102.87,102.77,102.83,17283.0,91.4114,91.4381,91.3492,91.4025,17283.0
2021-12-28 12:15:00,102.84,102.88,102.83,102.83,12402.0,91.4114,91.447,91.4025,91.4025,12402.0
2021-12-28 12:20:00,102.84,102.91,102.82,102.89,12860.0,91.4114,91.4736,91.3936,91.4559,12860.0
2021-12-28 12:25:00,102.87,102.91,102.78,102.83,19364.0,91.4381,91.4736,91.3581,91.4025,19364.0
2021-12-28 12:30:00,102.84,102.85,102.75,102.77,11890.0,91.4114,91.4203,91.3314,91.3492,11890.0
2021-12-28 12:35:00,102.77,102.87,102.75,102.86,25770.0,91.3492,91.4381,91.3314,91.4292,25770.0
2021-12-28 12:40:00,102.84,102.84,102.66,102.67,27299.0,91.4114,91.4114,91.2514,91.2603,27299.0
2021-12-28 12:45:00,102.68,102.71,102.61,102.64,18941.0,91.2692,91.2959,91.207,91.2336,18941.0
2021-12-28 12:50:00,102.65,102.67,102.59,102.65,14077.0,91.2425,91.2603,91.1892,91.2425,14077.0
2021-12-28 12:55:00,102.65,102.79,102.65,102.78,14368.0,91.2425,91.367,91.2425,91.3581,14368.0
2021-12-28 13:00:00,102.78,102.84,102.75,102.84,10257.0,91.3581,91.4114,91.3314,91.4114,10257.0
2021-12-28 13:05:00,102.84,102.86,102.82,102.84,8477.0,91.4114,91.4292,91.3936,91.4114,8477.0
2021-12-28 13:10:00,102.85,102.85,102.74,102.77,9689.0,91.4203,91.4203,91.3225,91.3492,9689.0
2021-12-28 13:15:00,102.78,102.8,102.73,102.75,15600.0,91.3581,91.3759,91.3136,91.3314,15600.0
2021-12-28 13:20:00,102.75,102.79,102.74,102.76,11228.0,91.3314,91.367,91.3225,91.3403,11228.0
2021-12-28 13:25:00,102.74,102.77,102.72,102.72,7036.0,91.3225,91.3492,91.3047,91.3047,7036.0
2021-12-28 13:30:00,102.72,102.77,102.71,102.77,8383.0,91.3047,91.3492,91.2959,91.3492,8383.0
2021-12-28 13:35:00,102.75,102.8,102.72,102.75,14881.0,91.3314,91.3759,91.3047,91.3314,14881.0
2021-12-28 13:40:00,102.73,102.84,102.72,102.83,13138.0,91.3136,91.4114,91.3047,91.4025,13138.0
2021-12-28 13:45:00,102.82,102.82,102.75,102.76,13411.0,91.3936,91.3936,91.3314,91.3403,13411.0
2021-12-28 13:50:00,102.77,102.83,102.77,102.82,5217.0,91.3492,91.4025,91.3492,91.3936,5217.0
2021-12-28 13:55:00,102.82,102.92,102.82,102.89,14191.0,91.3936,91.4825,91.3936,91.4559,14191.0
2021-12-28 14:00:00,102.9,102.94,102.83,102.83,13305.0,91.4647,91.5003,91.4025,91.4025,13305.0
2021-12-28 14:05:00,102.85,102.86,102.81,102.81,10896.0,91.4203,91.4292,91.3847,91.3847,10896.0
2021-12-28 14:10:00,102.81,102.82,102.76,102.78,5759.0,91.3847,91.3936,91.3403,91.3581,5759.0
2021-12-28 14:15:00,102.76,102.78,102.73,102.74,10231.0,91.3403,91.3581,91.3136,91.3225,10231.0
2021-12-28 14:20:00,102.75,102.77,102.72,102.72,21149.0,91.3314,91.3492,91.3047,91.3047,21149.0
2021-12-28 14:25:00,102.72,102.77,102.65,102.73,33466.0,91.3047,91.3492,91.2425,91.3136,33466.0
2021-12-28 14:30:00,102.74,102.8,102.72,102.76,7994.0,91.3225,91.3759,91.3047,91.3403,7994.0
2021-12-28 14:35:00,102.76,102.76,102.68,102.7,9638.0,91.3403,91.3403,91.2692,91.287,9638.0
2021-12-28 14:40:00,102.69,102.76,102.66,102.74,11373.0,91.2781,91.3403,91.2514,91.3225,11373.0
2021-12-28 14:45:00,102.76,102.8,102.76,102.77,8769.0,91.3403,91.3759,91.3403,91.3492,8769.0
2021-12-28 14:50:00,102.76,102.78,102.72,102.74,22051.0,91.3403,91.3581,91.3047,91.3225,22051.0
2021-12-28 14:55:00,102.74,102.85,102.72,102.82,11424.0,91.3225,91.4203,91.3047,91.3936,11424.0
2021-12-28 15:00:00,102.83,102.84,102.78,102.84,7771.0,91.4025,91.4114,91.3581,91.4114,7771.0
2021-12-28 15:05:00,102.84,102.93,102.83,102.92,19943.0,91.4114,91.4914,91.4025,91.4825,19943.0
2021-12-28 15:10:00,102.91,102.92,102.86,102.88,14519.0,91.4736,91.4825,91.4292,91.447,14519.0
2021-12-28 15:15:00,102.88,102.88,102.78,102.78,17073.0,91.447,91.447,91.3581,91.3581,17073.0
2021-12-28 15:20:00,102.78,102.8,102.66,102.69,17388.0,91.3581,91.3759,91.2514,91.2781,17388.0
2021-12-28 15:25:00,102.7,102.77,102.68,102.74,14718.0,91.287,91.3492,91.2692,91.3225,14718.0
2021-12-28 15:30:00,102.74,102.8,102.66,102.73,21502.0,91.3225,91.3759,91.2514,91.3136,21502.0
2021-12-28 15:35:00,102.73,102.74,102.59,102.59,38798.0,91.3136,91.3225,91.1892,91.1892,38798.0
2021-12-28 15:40:00,102.59,102.78,102.56,102.69,41064.0,91.1892,91.3581,91.1625,91.2781,41064.0
2021-12-28 15:45:00,102.69,102.83,102.69,102.83,30482.0,91.2781,91.4025,91.2781,91.4025,30482.0
2021-12-28 15:50:00,102.84,102.84,102.68,102.75,51026.0,91.4114,91.4114,91.2692,91.3314,51026.0
2021-12-28 15:55:00,102.74,102.84,102.68,102.83,153743.0,91.3225,91.4114,91.2692,91.4025,153743.0
2021-12-29 09:30:00,103.1,103.34,103.03,103.26,78936.0,91.6425,91.8558,91.5803,91.7847,78936.0
2021-12-29 09:35:00,103.3,103.4,103.19,103.26,26795.0,91.8203,91.9092,91.7225,91.7847,26795.0
2021-12-29 09:40:00,103.2,103.35,103.09,103.2,21469.0,91.7314,91.8647,91.6336,91.7314,21469.0
2021-12-29 09:45:00,103.22,103.41,103.14,103.23,24629.0,91.7492,91.9181,91.6781,91.7581,24629.0
2021-12-29 09:50:00,103.21,103.39,103.19,103.33,21009.0,91.7403,91.9003,91.7225,91.847,21009.0
2021-12-29 09:55:00,103.28,103.39,103.18,103.38,11960.0,91.8025,91.9003,91.7136,91.8914,11960.0
2021-12-29 10:00:00,103.38,103.43,103.33,103.37,23282.0,91.8914,91.9358,91.847,91.8825,23282.0
2021-12-29 10:05:00,103.38,103.41,103.23,103.32,24070.0,91.8914,91.9181,91.7581,91.8381,24070.0
2021-12-29 10:10:00,103.32,103.4,103.21,103.26,13427.0,91.8381,91.9092,91.7403,91.7847,13427.0
2021-12-29 10:15:00,103.28,103.44,103.11,103.42,22544.0,91.8025,91.9447,91.6514,91.927,22544.0
2021-12-29 10:20:00,103.43,103.43,103.31,103.4,19854.0,91.9358,91.9358,91.8292,91.9092,19854.0
2021-12-29 10:25:00,103.37,103.4,103.17,103.17,11976.0,91.8825,91.9092,91.7047,91.7047,11976.0
2021-12-29 10:30:00,103.17,103.26,103.13,103.16,16228.0,91.7047,91.7847,91.6692,91.6959,16228.0
2021-12-29 10:35:00,103.15,103.35,103.15,103.33,16175.0,91.687,91.8647,91.687,91.847,16175.0
2021-12-29 10:40:00,103.3,103.34,103.19,103.24,29459.0,91.8203,91.8558,91.7225,91.767,29459.0
2021-12-29 10:45:00,103.24,103.25,103.18,103.23,23480.0,91.767,91.7759,91.7136,91.7581,23480.0
2021-12-29 10:50:00,103.26,103.3,103.22,103.24,7738.0,91.7847,91.8203,91.7492,91.767,7738.0
2021-12-29 10:55:00,103.27,103.31,103.22,103.25,17542.0,91.7936,91.8292,91.7492,91.7759,17542.0
2021-12-29 11:00:00,103.25,103.25,103.16,103.18,15657.0,91.7759,91.7759,91.6959,91.7136,15657.0
2021-12-29 11:05:00,103.18,103.26,103.15,103.23,11384.0,91.7136,91.7847,91.687,91.7581,11384.0
2021-12-29 11:10:00,103.23,103.23,103.16,103.17,12027.0,91.7581,91.7581,91.6959,91.7047,12027.0
2021-12-29 11:15:00,103.2,103.25,103.15,103.18,9327.0,91.7314,91.7759,91.687,91.7136,9327.0
2021-12-29 11:20:00,103.16,103.25,103.15,103.25,16257.0,91.6959,91.7759,91.687,91.7759,16257.0
2021-12-29 11:25:00,103.26,103.36,103.26,103.31,10308.0,91.7847,91.8736,91.7847,91.8292,10308.0
2021-12-29 11:30:00,103.29,103.34,103.19,103.34,30176.0,91.8114,91.8558,91.7225,91.8558,30176.0
2021-12-29 11:35:00,103.38,103.41,103.31,103.31,18597.0,91.8914,91.9181,91.8292,91.8292,18597.0
2021-12-29 11:40:00,103.31,103.32,103.21,103.27,21946.0,91.8292,91.8381,91.7403,91.7936,21946.0
2021-12-29 11:45:00,103.26,103.37,103.25,103.37,13629.0,91.7847,91.8825,91.7759,91.8825,13629.0
2021-12-29 11:50:00,103.36,103.41,103.36,103.41,7829.0,91.8736,91.9181,91.8736,91.9181,7829.0
2021-12-29 11:55:00,103.4,103.48,103.4,103.47,10866.0,91.9092,91.9803,91.9092,91.9714,10866.0
2021-12-29 12:00:00,103.47,103.51,103.42,103.46,24825.0,91.9714,92.007,91.927,91.9625,24825.0
2021-12-29 12:05:00,103.46,103.48,103.41,103.43,19392.0,91.9625,91.9803,91.9181,91.9358,19392.0
2021-12-29 12:10:00,103.43,103.43,103.3,103.3,41263.0,91.9358,91.9358,91.8203,91.8203,41263.0
2021-12-29 12:15:00,103.31,103.32,103.28,103.32,8379.0,91.8292,91.8381,91.8025,91.8381,8379.0
2021-12-29 12:20:00,103.31,103.43,103.3,103.43,9671.0,91.8292,91.9358,91.8203,91.9358,9671.0
2021-12-29 12:25:00,103.41,103.48,103.39,103.47,7780.0,91.9181,91.9803,91.9003,91.9714,7780.0
2021-12-29 12:30:00,103.47,103.59,103.45,103.58,27566.0,91.9714,92.0781,91.9536,92.0692,27566.0
2021-12-29 12:35:00,103.58,103.65,103.58,103.59,30426.0,92.0692,92.1314,92.0692,92.0781,30426.0
2021-12-29 12:40:00,103.59,103.66,103.59,103.61,10176.0,92.0781,92.1403,92.0781,92.0958,10176.0
2021-12-29 12:45:00,103.61,103.67,103.58,103.67,10658.0,92.0958,92.1492,92.0692,92.1492,10658.0
2021-12-29 12:50:00,103.67,103.67,103.6,103.62,9277.0,92.1492,92.1492,92.087,92.1047,9277.0
2021-12-29 12:55:00,103.62,103.64,103.53,103.56,30184.0,92.1047,92.1225,92.0247,92.0514,30184.0
2021-12-29 13:00:00,103.55,103.58,103.53,103.56,16291.0,92.0425,92.0692,92.0247,92.0514,16291.0
2021-12-29 13:05:00,103.57,103.59,103.5,103.57,12639.0,92.0603,92.0781,91.9981,92.0603,12639.0
2021-12-29 13:10:00,103.56,103.57,103.52,103.55,11080.0,92.0514,92.0603,92.0158,92.0425,11080.0
2021-12-29 13:15:00,103.55,103.6,103.54,103.59,8385.0,92.0425,92.087,92.0336,92.0781,8385.0
2021-12-29 13:20:00,103.58,103.59,103.57,103.57,8205.0,92.0692,92.0781,92.0603,92.0603,8205.0
2021-12-29 13:25:00,103.57,103.59,103.54,103.56,9385.0,92.0603,92.0781,92.0336,92.0514,9385.0
2021-12-29 13:30:00,103.55,103.65,103.55,103.63,10061.0,92.0425,92.1314,92.0425,92.1136,10061.0
2021-12-29 13:35:00,103.63,103.63,103.58,103.58,15427.0,92.1136,92.1136,92.0692,92.0692,15427.0
2021-12-29 13:40:00,103.58,103.64,103.56,103.64,17893.0,92.0692,92.1225,92.0514,92.1225,17893.0
2021-12-29 13:45:00,103.63,103.73,103.62,103.63,29205.0,92.1136,92.2025,92.1047,92.1136,29205.0
2021-12-29 13:50:00,103.64,103.76,103.62,103.72,11115.0,92.1225,92.2292,92.1047,92.1936,11115.0
2021-12-29 13:55:00,103.73,103.74,103.68,103.69,13549.0,92.2025,92.2114,92.1581,92.167,13549.0
2021-12-29 14:00:00,103.69,103.7,103.65,103.65,15720.0,92.167,92.1758,92.1314,92.1314,15720.0
2021-12-29 14:05:00,103.65,103.69,103.65,103.67,9180.0,92.1314,92.167,92.1314,92.1492,9180.0
2021-12-29 14:10:00,103.68,103.68,103.61,103.64,11851.0,92.1581,92.1581,92.0958,92.1225,11851.0
2021-12-29 14:15:00,103.64,103.65,103.56,103.59,9714.0,92.1225,92.1314,92.0514,92.0781,9714.0
2021-12-29 14:20:00,103.6,103.66,103.59,103.65,12180.0,92.087,92.1403,92.0781,92.1314,12180.0
2021-12-29 14:25:00,103.66,103.71,103.61,103.61,18610.0,92.1403,92.1847,92.0958,92.0958,18610.0
2021-12-29 14:30:00,103.61,103.65,103.57,103.62,13539.0,92.0958,92.1314,92.0603,92.1047,13539.0
2021-12-29 14:35:00,103.63,103.67,103.59,103.63,16806.0,92.1136,92.1492,92.0781,92.1136,16806.0
2021-12-29 14:40:00,103.62,103.64,103.59,103.62,12430.0,92.1047,92.1225,92.0781,92.1047,12430.0
2021-12-29 14:45:00,103.63,103.65,103.59,103.59,8564.0,92.1136,92.1314,92.0781,92.0781,8564.0
2021-12-29 14:50:00,103.58,103.61,103.55,103.57,12385.0,92.0692,92.0958,92.0425,92.0603,12385.0
2021-12-29 14:55:00,103.59,103.63,103.57,103.59,9240.0,92.0781,92.1136,92.0603,92.0781,9240.0
2021-12-29 15:00:00,103.61,103.63,103.58,103.63,11054.0,92.0958,92.1136,92.0692,92.1136,11054.0
2021-12-29 15:05:00,103.61,103.66,103.58,103.66,22722.0,92.0958,92.1403,92.0692,92.1403,22722.0
2021-12-29 15:10:00,103.65,103.74,103.63,103.7,12184.0,92.1314,92.2114,92.1136,92.1758,12184.0
2021-12-29 15:15:00,103.71,103.75,103.7,103.72,9735.0,92.1847,92.2203,92.1758,92.1936,9735.0
2021-12-29 15:20:00,103.73,103.82,103.73,103.78,18918.0,92.2025,92.2825,92.2025,92.247,18918.0
2021-12-29 15:25:00,103.77,103.84,103.76,103.83,14758.0,92.2381,92.3003,92.2292,92.2914,14758.0
2021-12-29 15:30:00,103.84,103.84,103.75,103.79,25811.0,92.3003,92.3003,92.2203,92.2558,25811.0
2021-12-29 15:35:00,103.8,103.82,103.73,103.75,31009.0,92.2647,92.2825,92.2025,92.2203,31009.0
2021-12-29 15:40:00,103.74,103.76,103.71,103.73,32567.0,92.2114,92.2292,92.1847,92.2025,32567.0
2021-12-29 15:45:00,103.73,103.8,103.7,103.78,46281.0,92.2025,92.2647,92.1758,92.247,46281.0
2021-12-29 15:50:00,103.79,103.84,103.74,103.8,58842.0,92.2558,92.3003,92.2114,92.2647,58842.0
2021-12-29 15:55:00,103.79,103.81,103.67,103.73,184335.0,92.2558,92.2736,92.1492,92.2025,184335.0
2021-12-30 09:30:00,103.99,104.3,103.88,104.16,89096.0,92.4336,92.7092,92.3358,92.5847,89096.0
2021-12-30 09:35:00,104.16,104.56,104.07,104.46,27283.0,92.5847,92.9403,92.5047,92.8514,27283.0
2021-12-30 09:40:00,104.43,104.49,104.21,104.24,21377.0,92.8247,92.878,92.6292,92.6558,21377.0
2021-12-30 09:45:00,104.23,104.42,104.12,104.42,36804.0,92.6469,92.8158,92.5492,92.8158,36804.0
2021-12-30 09:50:00,104.41,104.44,103.99,104.01,26254.0,92.8069,92.8336,92.4336,92.4514,26254.0
2021-12-30 09:55:00,104.02,104.32,103.94,104.32,39705.0,92.4603,92.7269,92.3892,92.7269,39705.0
2021-12-30 10:00:00,104.3,104.3,104.0,104.0,15200.0,92.7092,92.7092,92.4425,92.4425,15200.0
2021-12-30 10:05:00,104.01,104.04,103.95,103.97,6891.0,92.4514,92.4781,92.3981,92.4158,6891.0
2021-12-30 10:10:00,103.98,104.01,103.78,103.84,29713.0,92.4247,92.4514,92.247,92.3003,29713.0
2021-12-30 10:15:00,103.85,104.0,103.83,103.86,17259.0,92.3092,92.4425,92.2914,92.3181,17259.0
2021-12-30 10:20:00,103.86,103.86,103.74,103.83,13228.0,92.3181,92.3181,92.2114,92.2914,13228.0
2021-12-30 10:25:00,103.82,103.95,103.7,103.79,69395.0,92.2825,92.3981,92.1758,92.2558,69395.0
2021-12-30 10:30:00,103.82,103.88,103.75,103.75,6124.0,92.2825,92.3358,92.2203,92.2203,6124.0
2021-12-30 10:35:00,103.75,103.76,103.64,103.65,17986.0,92.2203,92.2292,92.1225,92.1314,17986.0
2021-12-30 10:40:00,103.64,103.69,103.58,103.69,11121.0,92.1225,92.167,92.0692,92.167,11121.0
2021-12-30 10:45:00,103.66,103.7,103.55,103.68,13217.0,92.1403,92.1758,92.0425,92.1581,13217.0
2021-12-30 10:50:00,103.69,103.79,103.67,103.68,9220.0,92.167,92.2558,92.1492,92.1581,9220.0
2021-12-30 10:55:00,103.67,103.69,103.61,103.68,13398.0,92.1492,92.167,92.0958,92.1581,13398.0
2021-12-30 11:00:00,103.67,103.83,103.66,103.83,12559.0,92.1492,92.2914,92.1403,92.2914,12559.0
2021-12-30 11:05:00,103.83,103.83,103.66,103.71,13212.0,92.2914,92.2914,92.1403,92.1847,13212.0
2021-12-30 11:10:00,103.71,103.78,103.7,103.72,7461.0,92.1847,92.247,92.1758,92.1936,7461.0
2021-12-30 11:15:00,103.71,103.77,103.67,103.7,13391.0,92.1847,92.2381,92.1492,92.1758,13391.0
2021-12-30 11:20:00,103.73,103.73,103.68,103.68,14164.0,92.2025,92.2025,92.1581,92.1581,14164.0
2021-12-30 11:25:00,103.69,103.81,103.68,103.79,16556.0,92.167,92.2736,92.1581,92.2558,16556.0
2021-12-30 11:30:00,103.79,104.03,103.79,103.92,25592.0,92.2558,92.4692,92.2558,92.3714,25592.0
2021-12-30 11:35:00,103.9,103.94,103.72,103.72,28865.0,92.3536,92.3892,92.1936,92.1936,28865.0
2021-12-30 11:40:00,103.72,103.76,103.65,103.67,15234.0,92.1936,92.2292,92.1314,92.1492,15234.0
2021-12-30 11:45:00,103.66,103.68,103.56,103.62,17174.0,92.1403,92.1581,92.0514,92.1047,17174.0
2021-12-30 11:50:00,103.61,103.68,103.58,103.59,15743.0,92.0958,92.1581,92.0692,92.0781,15743.0
2021-12-30 11:55:00,103.59,103.65,103.49,103.51,22315.0,92.0781,92.1314,91.9892,92.007,22315.0
2021-12-30 12:00:00,103.52,103.58,103.48,103.54,35461.0,92.0158,92.0692,91.9803,92.0336,35461.0
2021-12-30 12:05:00,103.54,103.54,103.46,103.54,13014.0,92.0336,92.0336,91.9625,92.0336,13014.0
2021-12-30 12:10:00,103.54,103.55,103.47,103.54,28366.0,92.0336,92.0425,91.9714,92.0336,28366.0
2021-12-30 12:15:00,103.53,103.57,103.45,103.47,14266.0,92.0247,92.0603,91.9536,91.9714,14266.0
2021-12-30 12:20:00,103.46,103.51,103.46,103.46,14598.0,91.9625,92.007,91.9625,91.9625,14598.0
2021-12-30 12:25:00,103.48,103.68,103.48,103.68,12708.0,91.9803,92.1581,91.9803,92.1581,12708.0
2021-12-30 12:30:00,103.67,103.78,103.67,103.73,15494.0,92.1492,92.247,92.1492,92.2025,15494.0
2021-12-30 12:35:00,103.74,103.75,103.7,103.74,14356.0,92.2114,92.2203,92.1758,92.2114,14356.0
2021-12-30 12:40:00,103.73,103.77,103.73,103.76,8584.0,92.2025,92.2381,92.2025,92.2292,8584.0
2021-12-30 12:45:00,103.77,103.79,103.75,103.78,6790.0,92.2381,92.2558,92.2203,92.247,6790.0
2021-12-30 12:50:00,103.77,103.8,103.73,103.78,9383.0,92.2381,92.2647,92.2025,92.247,9383.0
2021-12-30 12:55:00,103.78,103.85,103.78,103.81,17477.0,92.247,92.3092,92.247,92.2736,17477.0
2021-12-30 13:00:00,103.8,103.85,103.79,103.84,12530.0,92.2647,92.3092,92.2558,92.3003,12530.0
2021-12-30 13:05:00,103.84,103.87,103.82,103.84,15132.0,92.3003,92.327,92.2825,92.3003,15132.0
2021-12-30 13:10:00,103.83,103.84,103.77,103.78,6014.0,92.2914,92.3003,92.2381,92.247,6014.0
2021-12-30 13:15:00,103.79,103.79,103.7,103.71,9272.0,92.2558,92.2558,92.1758,92.1847,9272.0
2021-12-30 13:20:00,103.71,103.72,103.68,103.68,8162.0,92.1847,92.1936,92.1581,92.1581,8162.0
2021-12-30 13:25:00,103.68,103.78,103.68,103.73,11682.0,92.1581,92.247,92.1581,92.2025,11682.0
2021-12-30 13:30:00,103.73,103.74,103.69,103.71,11588.0,92.2025,92.2114,92.167,92.1847,11588.0
2021-12-30 13:35:00,103.72,103.73,103.7,103.72,12571.0,92.1936,92.2025,92.1758,92.1936,12571.0
2021-12-30 13:40:00,103.71,103.71,103.65,103.66,12482.0,92.1847,92.1847,92.1314,92.1403,12482.0
2021-12-30 13:45:00,103.66,103.72,103.65,103.7,8828.0,92.1403,92.1936,92.1314,92.1758,8828.0
2021-12-30 13:50:00,103.71,103.78,103.7,103.74,16134.0,92.1847,92.247,92.1758,92.2114,16134.0
2021-12-30 13:55:00,103.74,103.74,103.69,103.71,15021.0,92.2114,92.2114,92.167,92.1847,15021.0
2021-12-30 14:00:00,103.72,103.88,103.7,103.84,23119.0,92.1936,92.3358,92.1758,92.3003,23119.0
2021-12-30 14:05:00,103.83,103.86,103.81,103.82,10972.0,92.2914,92.3181,92.2736,92.2825,10972.0
2021-12-30 14:10:00,103.83,103.85,103.81,103.83,12388.0,92.2914,92.3092,92.2736,92.2914,12388.0
2021-12-30 14:15:00,103.82,103.89,103.8,103.88,14741.0,92.2825,92.3447,92.2647,92.3358,14741.0
2021-12-30 14:20:00,103.89,103.9,103.83,103.85,11181.0,92.3447,92.3536,92.2914,92.3092,11181.0
2021-12-30 14:25:00,103.85,103.92,103.83,103.9,12058.0,92.3092,92.3714,92.2914,92.3536,12058.0
2021-12-30 14:30:00,103.9,103.9,103.86,103.87,9595.0,92.3536,92.3536,92.3181,92.327,9595.0
2021-12-30 14:35:00,103.86,103.91,103.85,103.91,5651.0,92.3181,92.3625,92.3092,92.3625,5651.0
2021-12-30 14:40:00,103.92,103.98,103.91,103.96,6837.0,92.3714,92.4247,92.3625,92.4069,6837.0
2021-12-30 14:45:00,103.96,103.98,103.89,103.89,7652.0,92.4069,92.4247,92.3447,92.3447,7652.0
2021-12-30 14:50:00,103.88,103.89,103.82,103.89,8516.0,92.3358,92.3447,92.2825,92.3447,8516.0
2021-12-30 14:55:00,103.89,103.92,103.87,103.92,11064.0,92.3447,92.3714,92.327,92.3714,11064.0
2021-12-30 15:00:00,103.9,103.98,103.86,103.98,9363.0,92.3536,92.4247,92.3181,92.4247,9363.0
2021-12-30 15:05:00,103.99,104.11,103.97,104.1,24786.0,92.4336,92.5403,92.4158,92.5314,24786.0
2021-12-30 15:10:00,104.1,104.11,104.02,104.05,11773.0,92.5314,92.5403,92.4603,92.4869,11773.0
2021-12-30 15:15:00,104.06,104.13,104.05,104.13,13720.0,92.4958,92.5581,92.4869,92.5581,13720.0
2021-12-30 15:20:00,104.13,104.18,104.07,104.09,25405.0,92.5581,92.6025,92.5047,92.5225,25405.0
2021-12-30 15:25:00,104.09,104.09,103.95,103.95,16540.0,92.5225,92.5225,92.3981,92.3981,16540.0
2021-12-30 15:30:00,103.94,103.99,103.91,103.94,17274.0,92.3892,92.4336,92.3625,92.3892,17274.0
2021-12-30 15:35:00,103.94,103.98,103.9,103.96,21306.0,92.3892,92.4247,92.3536,92.4069,21306.0
2021-12-30 15:40:00,103.98,103.98,103.83,103.86,21985.0,92.4247,92.4247,92.2914,92.3181,21985.0
2021-12-30 15:45:00,103.85,103.96,103.82,103.91,32716.0,92.3092,92.4069,92.2825,92.3625,32716.0
2021-12-30 15:50:00,103.9,103.9,103.75,103.8,51942.0,92.3536,92.3536,92.2203,92.2647,51942.0
2021-12-30 15:55:00,103.81,103.83,103.6,103.68,185218.0,92.2736,92.2914,92.087,92.1581,185218.0
2021-12-31 09:30:00,103.48,103.62,103.28,103.37,66779.0,91.9803,92.1047,91.8025,91.8825,66779.0
2021-12-31 09:35:00,103.39,103.71,103.22,103.61,21070.0,91.9003,92.1847,91.7492,92.0958,21070.0
2021-12-31 09:40:00,103.56,103.6,103.35,103.44,15680.0,92.0514,92.087,91.8647,91.9447,15680.0
2021-12-31 09:45:00,103.41,103.74,103.39,103.54,29936.0,91.9181,92.2114,91.9003,92.0336,29936.0
2021-12-31 09:50:00,103.53,103.65,103.38,103.47,17114.0,92.0247,92.1314,91.8914,91.9714,17114.0
2021-12-31 09:55:00,103.47,103.5,103.25,103.36,20656.0,91.9714,91.9981,91.7759,91.8736,20656.0
2021-12-31 10:00:00,103.4,103.5,103.31,103.43,19169.0,91.9092,91.9981,91.8292,91.9358,19169.0
2021-12-31 10:05:00,103.4,103.48,103.31,103.32,13226.0,91.9092,91.9803,91.8292,91.8381,13226.0
2021-12-31 10:10:00,103.29,103.42,103.25,103.27,29425.0,91.8114,91.927,91.7759,91.7936,29425.0
2021-12-31 10:15:00,103.27,103.34,103.26,103.29,26641.0,91.7936,91.8558,91.7847,91.8114,26641.0
2021-12-31 10:20:00,103.31,103.38,103.26,103.29,30619.0,91.8292,91.8914,91.7847,91.8114,30619.0
2021-12-31 10:25:00,103.3,103.39,103.28,103.36,19853.0,91.8203,91.9003,91.8025,91.8736,19853.0
2021-12-31 10:30:00,103.37,103.37,103.2,103.22,34582.0,91.8825,91.8825,91.7314,91.7492,34582.0
2021-12-31 10:35:00,103.27,103.29,103.24,103.25,19788.0,91.7936,91.8114,91.767,91.7759,19788.0
2021-12-31 10:40:00,103.25,103.25,103.14,103.24,21555.0,91.7759,91.7759,91.6781,91.767,21555.0
2021-12-31 10:45:00,103.26,103.44,103.22,103.42,29305.0,91.7847,91.9447,91.7492,91.927,29305.0
2021-12-31 10:50:00,103.43,103.55,103.42,103.52,17257.0,91.9358,92.0425,91.927,92.0158,17257.0
2021-12-31 10:55:00,103.5,103.54,103.43,103.49,14134.0,91.9981,92.0336,91.9358,91.9892,14134.0
2021-12-31 11:00:00,103.49,103.53,103.47,103.49,9810.0,91.9892,92.0247,91.9714,91.9892,9810.0
2021-12-31 11:05:00,103.47,103.5,103.45,103.47,8744.0,91.9714,91.9981,91.9536,91.9714,8744.0
2021-12-31 11:10:00,103.46,103.63,103.46,103.52,13226.0,91.9625,92.1136,91.9625,92.0158,13226.0
2021-12-31 11:15:00,103.53,103.62,103.53,103.57,14405.0,92.0247,92.1047,92.0247,92.0603,14405.0
2021-12-31 11:20:00,103.57,103.58,103.47,103.47,10508.0,92.0603,92.0692,91.9714,91.9714,10508.0
2021-12-31 11:25:00,103.47,103.48,103.36,103.42,24482.0,91.9714,91.9803,91.8736,91.927,24482.0
2021-12-31 11:30:00,103.41,103.47,103.37,103.38,9041.0,91.9181,91.9714,91.8825,91.8914,9041.0
2021-12-31 11:35:00,103.38,103.4,103.34,103.37,7917.0,91.8914,91.9092,91.8558,91.8825,7917.0
2021-12-31 11:40:00,103.37,103.41,103.3,103.3,12388.0,91.8825,91.9181,91.8203,91.8203,12388.0
2021-12-31 11:45:00,103.3,103.32,103.27,103.3,8596.0,91.8203,91.8381,91.7936,91.8203,8596.0
2021-12-31 11:50:00,103.29,103.31,103.2,103.26,12159.0,91.8114,91.8292,91.7314,91.7847,12159.0
2021-12-31 11:55:00,103.26,103.31,103.24,103.29,12896.0,91.7847,91.8292,91.767,91.8114,12896.0
2021-12-31 12:00:00,103.29,103.37,103.28,103.34,14735.0,91.8114,91.8825,91.8025,91.8558,14735.0
2021-12-31 12:05:00,103.33,103.36,103.26,103.26,11341.0,91.847,91.8736,91.7847,91.7847,11341.0
2021-12-31 12:10:00,103.26,103.34,103.25,103.34,12370.0,91.7847,91.8558,91.7759,91.8558,12370.0
2021-12-31 12:15:00,103.34,103.34,103.23,103.23,9288.0,91.8558,91.8558,91.7581,91.7581,9288.0
2021-12-31 12:20:00,103.25,103.36,103.24,103.33,12155.0,91.7759,91.8736,91.767,91.847,12155.0
2021-12-31 12:25:00,103.33,103.36,103.3,103.31,13048.0,91.847,91.8736,91.8203,91.8292,13048.0
2021-12-31 12:30:00,103.3,103.32,103.29,103.32,12358.0,91.8203,91.8381,91.8114,91.8381,12358.0
2021-12-31 12:35:00,103.3,103.41,103.3,103.39,14283.0,91.8203,91.9181,91.8203,91.9003,14283.0
2021-12-31 12:40:00,103.4,103.47,103.4,103.44,20354.0,91.9092,91.9714,91.9092,91.9447,20354.0
2021-12-31 12:45:00,103.45,103.49,103.4,103.4,12325.0,91.9536,91.9892,91.9092,91.9092,12325.0
2021-12-31 12:50:00,103.4,103.45,103.37,103.42,22931.0,91.9092,91.9536,91.8825,91.927,22931.0
2021-12-31 12:55:00,103.43,103.53,103.42,103.5,25892.0,91.9358,92.0247,91.927,91.9981,25892.0
2021-12-31 13:00:00,103.52,103.59,103.51,103.53,13584.0,92.0158,92.0781,92.007,92.0247,13584.0
2021-12-31 13:05:00,103.54,103.57,103.52,103.56,8516.0,92.0336,92.0603,92.0158,92.0514,8516.0
2021-12-31 13:10:00,103.55,103.58,103.52,103.53,15851.0,92.0425,92.0692,92.0158,92.0247,15851.0
2021-12-31 13:15:00,103.54,103.55,103.45,103.48,12646.0,92.0336,92.0425,91.9536,91.9803,12646.0
2021-12-31 13:20:00,103.46,103.51,103.4,103.51,52249.0,91.9625,92.007,91.9092,92.007,52249.0
2021-12-31 13:25:00,103.5,103.62,103.5,103.62,7969.0,91.9981,92.1047,91.9981,92.1047,7969.0
2021-12-31 13:30:00,103.62,103.64,103.59,103.62,12289.0,92.1047,92.1225,92.0781,92.1047,12289.0
2021-12-31 13:35:00,103.61,103.66,103.6,103.62,15773.0,92.0958,92.1403,92.087,92.1047,15773.0
2021-12-31 13:40:00,103.61,103.66,103.57,103.59,70534.0,92.0958,92.1403,92.0603,92.0781,70534.0
2021-12-31 13:45:00,103.56,103.56,103.46,103.47,25288.0,92.0514,92.0514,91.9625,91.9714,25288.0
2021-12-31 13:50:00,103.48,103.6,103.47,103.56,14824.0,91.9803,92.087,91.9714,92.0514,14824.0
2021-12-31 13:55:00,103.57,103.68,103.56,103.67,6835.0,92.0603,92.1581,92.0514,92.1492,6835.0
2021-12-31 14:00:00,103.68,103.71,103.65,103.7,9243.0,92.1581,92.1847,92.1314,92.1758,9243.0
2021-12-31 14:05:00,103.7,103.76,103.68,103.7,14792.0,92.1758,92.2292,92.1581,92.1758,14792.0
2021-12-31 14:10:00,103.69,103.69,103.62,103.64,9905.0,92.167,92.167,92.1047,92.1225,9905.0
2021-12-31 14:15:00,103.62,103.62,103.52,103.52,15581.0,92.1047,92.1047,92.0158,92.0158,15581.0
2021-12-31 14:20:00,103.52,103.57,103.5,103.54,12156.0,92.0158,92.0603,91.9981,92.0336,12156.0
2021-12-31 14:25:00,103.54,103.58,103.49,103.54,21530.0,92.0336,92.0692,91.9892,92.0336,21530.0
2021-12-31 14:30:00,103.54,103.61,103.53,103.58,9671.0,92.0336,92.0958,92.0247,92.0692,9671.0
2021-12-31 14:35:00,103.58,103.58,103.53,103.58,14964.0,92.0692,92.0692,92.0247,92.0692,14964.0
2021-12-31 14:40:00,103.57,103.57,103.48,103.5,8997.0,92.0603,92.0603,91.9803,91.9981,8997.0
2021-12-31 14:45:00,103.5,103.53,103.49,103.51,11888.0,91.9981,92.0247,91.9892,92.007,11888.0
2021-12-31 14:50:00,103.5,103.5,103.46,103.46,12295.0,91.9981,91.9981,91.9625,91.9625,12295.0
2021-12-31 14:55:00,103.47,103.54,103.44,103.5,20662.0,91.9714,92.0336,91.9447,91.9981,20662.0
2021-12-31 15:00:00,103.5,103.56,103.48,103.52,24239.0,91.9981,92.0514,91.9803,92.0158,24239.0
2021-12-31 15:05:00,103.52,103.53,103.48,103.49,15632.0,92.0158,92.0247,91.9803,91.9892,15632.0
2021-12-31 15:10:00,103.49,103.5,103.44,103.45,17341.0,91.9892,91.9981,91.9447,91.9536,17341.0
2021-12-31 15:15:00,103.44,103.52,103.43,103.51,12803.0,91.9447,92.0158,91.9358,92.007,12803.0
2021-12-31 15:20:00,103.51,103.51,103.44,103.47,9512.0,92.007,92.007,91.9447,91.9714,9512.0
2021-12-31 15:25:00,103.47,103.59,103.45,103.55,15545.0,91.9714,92.0781,91.9536,92.0425,15545.0
2021-12-31 15:30:00,103.55,103.56,103.46,103.52,30582.0,92.0425,92.0514,91.9625,92.0158,30582.0
2021-12-31 15:35:00,103.54,103.57,103.49,103.52,38339.0,92.0336,92.0603,91.9892,92.0158,38339.0
2021-12-31 15:40:00,103.52,103.56,103.51,103.54,27255.0,92.0158,92.0514,92.007,92.0336,27255.0
2021-12-31 15:45:00,103.54,103.57,103.44,103.46,30957.0,92.0336,92.0603,91.9447,91.9625,30957.0
2021-12-31 15:50:00,103.46,103.47,103.19,103.19,93494.0,91.9625,91.9714,91.7225,91.7225,93494.0
2021-12-31 15:55:00,103.19,103.24,103.13,103.15,193156.0,91.7225,91.767,91.6692,91.687,193156.0
2022-01-03 09:30:00,102.81,103.04,102.56,103.04,208913.0,91.3847,91.5892,91.1625,91.5892,208913.0
2022-01-03 09:35:00,103.05,103.28,103.05,103.15,69518.0,91.5981,91.8025,91.5981,91.687,69518.0
2022-01-03 09:40:00,103.15,103.25,103.01,103.19,95801.0,91.687,91.7759,91.5625,91.7225,95801.0
2022-01-03 09:45:00,103.17,103.19,102.3,102.65,95172.0,91.7047,91.7225,90.9314,91.2425,95172.0
2022-01-03 09:50:00,102.67,102.94,102.52,102.81,59777.0,91.2603,91.5003,91.127,91.3847,59777.0
2022-01-03 09:55:00,102.77,102.95,102.64,102.82,34201.0,91.3492,91.5092,91.2336,91.3936,34201.0
2022-01-03 10:00:00,102.84,102.93,102.66,102.78,32518.0,91.4114,91.4914,91.2514,91.3581,32518.0
2022-01-03 10:05:00,102.8,103.07,102.78,102.84,59110.0,91.3759,91.6159,91.3581,91.4114,59110.0
2022-01-03 10:10:00,102.88,103.18,102.88,103.12,28019.0,91.447,91.7136,91.447,91.6603,28019.0
2022-01-03 10:15:00,103.08,103.23,103.0,103.21,42913.0,91.6247,91.7581,91.5536,91.7403,42913.0
2022-01-03 10:20:00,103.22,103.35,103.1,103.12,39191.0,91.7492,91.8647,91.6425,91.6603,39191.0
2022-01-03 10:25:00,103.11,103.29,103.03,103.29,33134.0,91.6514,91.8114,91.5803,91.8114,33134.0
2022-01-03 10:30:00,103.27,103.3,102.9,102.95,48604.0,91.7936,91.8203,91.4647,91.5092,48604.0
2022-01-03 10:35:00,102.96,102.99,102.87,102.98,38509.0,91.5181,91.5447,91.4381,91.5359,38509.0
2022-01-03 10:40:00,102.98,103.09,102.82,102.88,38331.0,91.5359,91.6336,91.3936,91.447,38331.0
2022-01-03 10:45:00,102.88,103.11,102.84,103.08,29758.0,91.447,91.6514,91.4114,91.6247,29758.0
2022-01-03 10:50:00,103.07,103.13,102.96,102.96,26495.0,91.6159,91.6692,91.5181,91.5181,26495.0
2022-01-03 10:55:00,102.98,102.99,102.87,102.9,29983.0,91.5359,91.5447,91.4381,91.4647,29983.0
2022-01-03 11:00:00,102.9,103.02,102.85,102.99,32810.0,91.4647,91.5714,91.4203,91.5447,32810.0
2022-01-03 11:05:00,102.97,102.97,102.72,102.81,29873.0,91.527,91.527,91.3047,91.3847,29873.0
2022-01-03 11:10:00,102.81,102.91,102.74,102.78,32477.0,91.3847,91.4736,91.3225,91.3581,32477.0
2022-01-03 11:15:00,102.78,102.89,102.72,102.8,31250.0,91.3581,91.4559,91.3047,91.3759,31250.0
2022-01-03 11:20:00,102.81,102.96,102.75,102.96,23022.0,91.3847,91.5181,91.3314,91.5181,23022.0
2022-01-03 11:25:00,102.96,102.99,102.83,102.92,29951.0,91.5181,91.5447,91.4025,91.4825,29951.0
2022-01-03 11:30:00,102.91,102.91,102.66,102.67,23644.0,91.4736,91.4736,91.2514,91.2603,23644.0
2022-01-03 11:35:00,102.7,102.75,102.6,102.73,19247.0,91.287,91.3314,91.1981,91.3136,19247.0
2022-01-03 11:40:00,102.75,102.85,102.73,102.84,25090.0,91.3314,91.4203,91.3136,91.4114,25090.0
2022-01-03 11:45:00,102.84,102.92,102.7,102.71,45351.0,91.4114,91.4825,91.287,91.2959,45351.0
2022-01-03 11:50:00,102.71,102.91,102.7,102.9,23381.0,91.2959,91.4736,91.287,91.4647,23381.0
2022-01-03 11:55:00,102.91,103.15,102.9,103.14,32923.0,91.4736,91.687,91.4647,91.6781,32923.0
2022-01-03 12:00:00,103.13,103.25,103.11,103.21,32929.0,91.6692,91.7759,91.6514,91.7403,32929.0
2022-01-03 12:05:00,103.21,103.43,103.19,103.38,38774.0,91.7403,91.9358,91.7225,91.8914,38774.0
2022-01-03 12:10:00,103.37,103.49,103.34,103.46,24801.0,91.8825,91.9892,91.8558,91.9625,24801.0
2022-01-03 12:15:00,103.45,103.46,103.33,103.37,18851.0,91.9536,91.9625,91.847,91.8825,18851.0
2022-01-03 12:20:00,103.39,103.47,103.23,103.23,38657.0,91.9003,91.9714,91.7581,91.7581,38657.0
2022-01-03 12:25:00,103.22,103.27,103.2,103.22,34753.0,91.7492,91.7936,91.7314,91.7492,34753.0
2022-01-03 12:30:00,103.21,103.26,103.2,103.26,18310.0,91.7403,91.7847,91.7314,91.7847,18310.0
2022-01-03 12:35:00,103.26,103.26,103.2,103.23,20214.0,91.7847,91.7847,91.7314,91.7581,20214.0
2022-01-03 12:40:00,103.23,103.23,103.07,103.14,47158.0,91.7581,91.7581,91.6159,91.6781,47158.0
2022-01-03 12:45:00,103.15,103.2,102.95,102.97,35095.0,91.687,91.7314,91.5092,91.527,35095.0
2022-01-03 12:50:00,102.95,103.07,102.91,102.99,24343.0,91.5092,91.6159,91.4736,91.5447,24343.0
2022-01-03 12:55:00,103.0,103.07,102.97,103.05,27770.0,91.5536,91.6159,91.527,91.5981,27770.0
2022-01-03 13:00:00,103.05,103.28,103.05,103.28,34436.0,91.5981,91.8025,91.5981,91.8025,34436.0
2022-01-03 13:05:00,103.28,103.28,103.12,103.18,29276.0,91.8025,91.8025,91.6603,91.7136,29276.0
2022-01-03 13:10:00,103.18,103.26,103.11,103.18,77325.0,91.7136,91.7847,91.6514,91.7136,77325.0
2022-01-03 13:15:00,103.18,103.25,103.16,103.2,44858.0,91.7136,91.7759,91.6959,91.7314,44858.0
2022-01-03 13:20:00,103.2,103.31,103.15,103.29,19423.0,91.7314,91.8292,91.687,91.8114,19423.0
2022-01-03 13:25:00,103.29,103.43,103.28,103.43,18929.0,91.8114,91.9358,91.8025,91.9358,18929.0
2022-01-03 13:30:00,103.44,103.46,103.39,103.44,31097.0,91.9447,91.9625,91.9003,91.9447,31097.0
2022-01-03 13:35:00,103.45,103.48,103.39,103.44,25692.0,91.9536,91.9803,91.9003,91.9447,25692.0
2022-01-03 13:40:00,103.43,103.43,103.33,103.4,32026.0,91.9358,91.9358,91.847,91.9092,32026.0
2022-01-03 13:45:00,103.38,103.53,103.35,103.53,33528.0,91.8914,92.0247,91.8647,92.0247,33528.0
2022-01-03 13:50:00,103.52,103.6,103.49,103.56,42136.0,92.0158,92.087,91.9892,92.0514,42136.0
2022-01-03 13:55:00,103.57,103.63,103.55,103.61,17284.0,92.0603,92.1136,92.0425,92.0958,17284.0
2022-01-03 14:00:00,103.61,103.63,103.55,103.61,23184.0,92.0958,92.1136,92.0425,92.0958,23184.0
2022-01-03 14:05:00,103.6,103.63,103.54,103.62,40152.0,92.087,92.1136,92.0336,92.1047,40152.0
2022-01-03 14:10:00,103.62,103.64,103.54,103.57,25951.0,92.1047,92.1225,92.0336,92.0603,25951.0
2022-01-03 14:15:00,103.56,103.61,103.53,103.54,12362.0,92.0514,92.0958,92.0247,92.0336,12362.0
2022-01-03 14:20:00,103.55,103.65,103.52,103.62,45641.0,92.0425,92.1314,92.0158,92.1047,45641.0
2022-01-03 14:25:00,103.61,103.71,103.59,103.68,17361.0,92.0958,92.1847,92.0781,92.1581,17361.0
2022-01-03 14:30:00,103.69,103.78,103.64,103.71,42916.0,92.167,92.247,92.1225,92.1847,42916.0
2022-01-03 14:35:00,103.72,103.85,103.7,103.81,34547.0,92.1936,92.3092,92.1758,92.2736,34547.0
2022-01-03 14:40:00,103.84,103.95,103.82,103.84,47343.0,92.3003,92.3981,92.2825,92.3003,47343.0
2022-01-03 14:45:00,103.86,103.98,103.85,103.96,38445.0,92.3181,92.4247,92.3092,92.4069,38445.0
2022-01-03 14:50:00,103.97,104.03,103.96,104.03,46874.0,92.4158,92.4692,92.4069,92.4692,46874.0
2022-01-03 14:55:00,104.04,104.1,103.98,104.05,33585.0,92.4781,92.5314,92.4247,92.4869,33585.0
2022-01-03 15:00:00,104.05,104.09,103.92,103.92,39435.0,92.4869,92.5225,92.3714,92.3714,39435.0
2022-01-03 15:05:00,103.93,104.06,103.92,103.95,28118.0,92.3803,92.4958,92.3714,92.3981,28118.0
2022-01-03 15:10:00,103.94,103.99,103.9,103.95,30605.0,92.3892,92.4336,92.3536,92.3981,30605.0
2022-01-03 15:15:00,103.95,103.99,103.91,103.99,34587.0,92.3981,92.4336,92.3625,92.4336,34587.0
2022-01-03 15:20:00,103.98,104.05,103.97,104.04,38150.0,92.4247,92.4869,92.4158,92.4781,38150.0
2022-01-03 15:25:00,104.04,104.06,103.98,104.03,35224.0,92.4781,92.4958,92.4247,92.4692,35224.0
2022-01-03 15:30:00,104.03,104.05,103.96,104.0,58947.0,92.4692,92.4869,92.4069,92.4425,58947.0
2022-01-03 15:35:00,104.0,104.18,104.0,104.07,80999.0,92.4425,92.6025,92.4425,92.5047,80999.0
2022-01-03 15:40:00,104.08,104.19,104.06,104.13,80021.0,92.5136,92.6114,92.4958,92.5581,80021.0
2022-01-03 15:45:00,104.12,104.26,104.11,104.22,98708.0,92.5492,92.6736,92.5403,92.6381,98708.0
2022-01-03 15:50:00,104.24,104.34,104.15,104.18,103003.0,92.6558,92.7447,92.5758,92.6025,103003.0
2022-01-03 15:55:00,104.2,104.24,104.08,104.15,262579.0,92.6203,92.6558,92.5136,92.5758,262579.0
2022-01-04 09:30:00,104.45,104.82,104.31,104.69,134272.0,92.8425,93.1714,92.7181,93.0558,134272.0
2022-01-04 09:35:00,104.66,104.82,104.55,104.58,47219.0,93.0292,93.1714,92.9314,92.958,47219.0
2022-01-04 09:40:00,104.6,104.82,104.4,104.41,41461.0,92.9758,93.1714,92.7981,92.8069,41461.0
2022-01-04 09:45:00,104.41,104.48,103.96,103.97,38495.0,92.8069,92.8692,92.4069,92.4158,38495.0
2022-01-04 09:50:00,103.98,104.58,103.98,104.39,44359.0,92.4247,92.958,92.4247,92.7892,44359.0
2022-01-04 09:55:00,104.36,104.43,104.18,104.38,61469.0,92.7625,92.8247,92.6025,92.7803,61469.0
2022-01-04 10:00:00,104.36,104.55,104.28,104.52,70769.0,92.7625,92.9314,92.6914,92.9047,70769.0
2022-01-04 10:05:00,104.52,104.73,104.3,104.72,57810.0,92.9047,93.0914,92.7092,93.0825,57810.0
2022-01-04 10:10:00,104.72,104.9,104.7,104.76,51693.0,93.0825,93.2425,93.0647,93.118,51693.0
2022-01-04 10:15:00,104.75,104.75,104.55,104.57,45796.0,93.1092,93.1092,92.9314,92.9492,45796.0
2022-01-04 10:20:00,104.57,104.67,104.41,104.52,39881.0,92.9492,93.038,92.8069,92.9047,39881.0
2022-01-04 10:25:00,104.58,104.64,104.36,104.53,37418.0,92.958,93.0114,92.7625,92.9136,37418.0
2022-01-04 10:30:00,104.51,104.64,104.48,104.58,44050.0,92.8958,93.0114,92.8692,92.958,44050.0
2022-01-04 10:35:00,104.58,104.81,104.53,104.77,42585.0,92.958,93.1625,92.9136,93.1269,42585.0
2022-01-04 10:40:00,104.75,104.79,104.66,104.7,41097.0,93.1092,93.1447,93.0292,93.0647,41097.0
2022-01-04 10:45:00,104.69,104.69,104.58,104.68,36903.0,93.0558,93.0558,92.958,93.0469,36903.0
2022-01-04 10:50:00,104.69,104.86,104.65,104.86,63061.0,93.0558,93.2069,93.0203,93.2069,63061.0
2022-01-04 10:55:00,104.84,104.97,104.82,104.96,68478.0,93.1892,93.3047,93.1714,93.2958,68478.0
2022-01-04 11:00:00,104.96,105.06,104.77,104.92,330885.0,93.2958,93.3847,93.1269,93.2603,330885.0
2022-01-04 11:05:00,104.92,105.07,104.89,104.97,216922.0,93.2603,93.3936,93.2336,93.3047,216922.0
2022-01-04 11:10:00,104.97,104.97,104.7,104.92,43270.0,93.3047,93.3047,93.0647,93.2603,43270.0
2022-01-04 11:15:00,104.97,105.15,104.97,105.11,52387.0,93.3047,93.4647,93.3047,93.4291,52387.0
2022-01-04 11:20:00,105.12,105.32,105.08,105.27,61700.0,93.438,93.6158,93.4025,93.5714,61700.0
2022-01-04 11:25:00,105.29,105.44,105.24,105.41,45586.0,93.5891,93.7225,93.5447,93.6958,45586.0
2022-01-04 11:30:00,105.39,105.4,105.09,105.21,92584.0,93.678,93.6869,93.4114,93.518,92584.0
2022-01-04 11:35:00,105.19,105.19,104.95,104.98,48114.0,93.5003,93.5003,93.2869,93.3136,48114.0
2022-01-04 11:40:00,104.97,105.01,104.88,104.9,35519.0,93.3047,93.3403,93.2247,93.2425,35519.0
2022-01-04 11:45:00,104.9,104.99,104.82,104.85,35892.0,93.2425,93.3225,93.1714,93.198,35892.0
2022-01-04 11:50:00,104.86,105.08,104.86,105.04,28833.0,93.2069,93.4025,93.2069,93.3669,28833.0
2022-01-04 11:55:00,105.04,105.13,105.03,105.05,27497.0,93.3669,93.4469,93.358,93.3758,27497.0
2022-01-04 12:00:00,105.05,105.05,104.84,104.95,32832.0,93.3758,93.3758,93.1892,93.2869,32832.0
2022-01-04 12:05:00,104.95,104.99,104.93,104.93,20023.0,93.2869,93.3225,93.2692,93.2692,20023.0
2022-01-04 12:10:00,104.94,105.06,104.92,105.05,31444.0,93.278,93.3847,93.2603,93.3758,31444.0
2022-01-04 12:15:00,105.06,105.1,104.86,104.86,60203.0,93.3847,93.4203,93.2069,93.2069,60203.0
2022-01-04 12:20:00,104.88,104.98,104.83,104.97,24957.0,93.2247,93.3136,93.1803,93.3047,24957.0
2022-01-04 12:25:00,104.95,104.99,104.9,104.93,20541.0,93.2869,93.3225,93.2425,93.2692,20541.0
2022-01-04 12:30:00,104.94,104.95,104.79,104.9,37085.0,93.278,93.2869,93.1447,93.2425,37085.0
2022-01-04 12:35:00,104.88,104.97,104.87,104.93,24855.0,93.2247,93.3047,93.2158,93.2692,24855.0
2022-01-04 12:40:00,104.93,104.93,104.84,104.88,23540.0,93.2692,93.2692,93.1892,93.2247,23540.0
2022-01-04 12:45:00,104.87,104.87,104.67,104.68,34331.0,93.2158,93.2158,93.038,93.0469,34331.0
2022-01-04 12:50:00,104.68,104.68,104.54,104.59,28048.0,93.0469,93.0469,92.9225,92.9669,28048.0
2022-01-04 12:55:00,104.59,104.67,104.5,104.5,26083.0,92.9669,93.038,92.8869,92.8869,26083.0
2022-01-04 13:00:00,104.51,104.54,104.44,104.5,38607.0,92.8958,92.9225,92.8336,92.8869,38607.0
2022-01-04 13:05:00,104.51,104.53,104.38,104.38,37730.0,92.8958,92.9136,92.7803,92.7803,37730.0
2022-01-04 13:10:00,104.38,104.38,104.06,104.06,61897.0,92.7803,92.7803,92.4958,92.4958,61897.0
2022-01-04 13:15:00,104.08,104.12,103.96,104.03,58472.0,92.5136,92.5492,92.4069,92.4692,58472.0
2022-01-04 13:20:00,104.06,104.24,104.06,104.06,68905.0,92.4958,92.6558,92.4958,92.4958,68905.0
2022-01-04 13:25:00,104.06,104.14,103.95,103.99,68427.0,92.4958,92.5669,92.3981,92.4336,68427.0
2022-01-04 13:30:00,103.99,104.02,103.8,103.89,71950.0,92.4336,92.4603,92.2647,92.3447,71950.0
2022-01-04 13:35:00,103.9,103.99,103.84,103.96,41644.0,92.3536,92.4336,92.3003,92.4069,41644.0
2022-01-04 13:40:00,103.97,104.06,103.97,103.99,43753.0,92.4158,92.4958,92.4158,92.4336,43753.0
2022-01-04 13:45:00,104.0,104.15,103.97,104.15,41767.0,92.4425,92.5758,92.4158,92.5758,41767.0
2022-01-04 13:50:00,104.15,104.19,104.05,104.14,25423.0,92.5758,92.6114,92.4869,92.5669,25423.0
2022-01-04 13:55:00,104.16,104.16,104.05,104.1,26200.0,92.5847,92.5847,92.4869,92.5314,26200.0
2022-01-04 14:00:00,104.09,104.29,104.08,104.17,32527.0,92.5225,92.7003,92.5136,92.5936,32527.0
2022-01-04 14:05:00,104.18,104.19,104.11,104.19,49002.0,92.6025,92.6114,92.5403,92.6114,49002.0
2022-01-04 14:10:00,104.19,104.28,104.18,104.28,25799.0,92.6114,92.6914,92.6025,92.6914,25799.0
2022-01-04 14:15:00,104.3,104.4,104.27,104.39,31074.0,92.7092,92.7981,92.6825,92.7892,31074.0
2022-01-04 14:20:00,104.38,104.51,104.37,104.46,39046.0,92.7803,92.8958,92.7714,92.8514,39046.0
2022-01-04 14:25:00,104.46,104.51,104.31,104.35,38141.0,92.8514,92.8958,92.7181,92.7536,38141.0
2022-01-04 14:30:00,104.35,104.44,104.28,104.3,59854.0,92.7536,92.8336,92.6914,92.7092,59854.0
2022-01-04 14:35:00,104.3,104.46,104.26,104.39,60233.0,92.7092,92.8514,92.6736,92.7892,60233.0
2022-01-04 14:40:00,104.39,104.55,104.36,104.51,96661.0,92.7892,92.9314,92.7625,92.8958,96661.0
2022-01-04 14:45:00,104.51,104.56,104.49,104.55,73098.0,92.8958,92.9403,92.878,92.9314,73098.0
2022-01-04 14:50:00,104.55,104.64,104.54,104.58,23457.0,92.9314,93.0114,92.9225,92.958,23457.0
2022-01-04 14:55:00,104.58,104.65,104.57,104.65,27273.0,92.958,93.0203,92.9492,93.0203,27273.0
2022-01-04 15:00:00,104.64,104.64,104.55,104.56,47708.0,93.0114,93.0114,92.9314,92.9403,47708.0
2022-01-04 15:05:00,104.57,104.63,104.49,104.53,33629.0,92.9492,93.0025,92.878,92.9136,33629.0
2022-01-04 15:10:00,104.51,104.62,104.51,104.61,30431.0,92.8958,92.9936,92.8958,92.9847,30431.0
2022-01-04 15:15:00,104.62,104.62,104.29,104.37,36879.0,92.9936,92.9936,92.7003,92.7714,36879.0
2022-01-04 15:20:00,104.4,104.46,104.37,104.41,19846.0,92.7981,92.8514,92.7714,92.8069,19846.0
2022-01-04 15:25:00,104.4,104.47,104.35,104.44,22346.0,92.7981,92.8603,92.7536,92.8336,22346.0
2022-01-04 15:30:00,104.45,104.49,104.32,104.33,42012.0,92.8425,92.878,92.7269,92.7358,42012.0
2022-01-04 15:35:00,104.35,104.48,104.32,104.42,43655.0,92.7536,92.8692,92.7269,92.8158,43655.0
2022-01-04 15:40:00,104.42,104.53,104.42,104.49,53504.0,92.8158,92.9136,92.8158,92.878,53504.0
2022-01-04 15:45:00,104.48,104.55,104.41,104.42,92455.0,92.8692,92.9314,92.8069,92.8158,92455.0
2022-01-04 15:50:00,104.43,104.55,104.31,104.32,91655.0,92.8247,92.9314,92.7181,92.7269,91655.0
2022-01-04 15:55:00,104.33,104.35,104.22,104.29,204342.0,92.7358,92.7536,92.6381,92.7003,204342.0
2022-01-05 09:30:00,104.32,106.33,104.32,106.2,297083.0,92.7269,94.5136,92.7269,94.398,297083.0
2022-01-05 09:35:00,106.21,106.38,105.71,105.71,60309.0,94.4069,94.558,93.9625,93.9625,60309.0
2022-01-05 09:40:00,105.71,105.82,105.43,105.61,38001.0,93.9625,94.0602,93.7136,93.8736,38001.0
2022-01-05 09:45:00,105.62,105.75,105.32,105.44,45993.0,93.8825,93.998,93.6158,93.7225,45993.0
2022-01-05 09:50:00,105.45,105.69,105.29,105.53,44167.0,93.7314,93.9447,93.5891,93.8025,44167.0
2022-01-05 09:55:00,105.53,105.6,105.24,105.45,47491.0,93.8025,93.8647,93.5447,93.7314,47491.0
2022-01-05 10:00:00,105.45,105.46,105.04,105.31,60562.0,93.7314,93.7403,93.3669,93.6069,60562.0
2022-01-05 10:05:00,105.29,105.42,105.26,105.37,40088.0,93.5891,93.7047,93.5625,93.6603,40088.0
2022-01-05 10:10:00,105.38,105.45,105.26,105.31,85951.0,93.6691,93.7314,93.5625,93.6069,85951.0
2022-01-05 10:15:00,105.33,105.7,105.31,105.65,40255.0,93.6247,93.9536,93.6069,93.9091,40255.0
2022-01-05 10:20:00,105.64,105.79,105.58,105.69,57570.0,93.9003,94.0336,93.8469,93.9447,57570.0
2022-01-05 10:25:00,105.7,105.94,105.67,105.91,120716.0,93.9536,94.1669,93.9269,94.1402,120716.0
2022-01-05 10:30:00,105.9,106.05,105.84,105.97,53935.0,94.1314,94.2647,94.078,94.1936,53935.0
2022-01-05 10:35:00,105.99,106.25,105.88,106.25,52316.0,94.2114,94.4425,94.1136,94.4425,52316.0
2022-01-05 10:40:00,106.25,106.39,106.19,106.33,48104.0,94.4425,94.5669,94.3891,94.5136,48104.0
2022-01-05 10:45:00,106.33,106.33,106.16,106.19,55631.0,94.5136,94.5136,94.3625,94.3891,55631.0
2022-01-05 10:50:00,106.17,106.23,106.11,106.17,60186.0,94.3714,94.4247,94.318,94.3714,60186.0
2022-01-05 10:55:00,106.15,106.17,105.8,105.87,47849.0,94.3536,94.3714,94.0425,94.1047,47849.0
2022-01-05 11:00:00,105.9,105.91,105.77,105.8,24889.0,94.1314,94.1402,94.0158,94.0425,24889.0
2022-01-05 11:05:00,105.8,105.89,105.73,105.85,16663.0,94.0425,94.1225,93.9802,94.0869,16663.0
2022-01-05 11:10:00,105.86,105.93,105.85,105.87,25317.0,94.0958,94.158,94.0869,94.1047,25317.0
2022-01-05 11:15:00,105.86,105.87,105.74,105.8,47999.0,94.0958,94.1047,93.9891,94.0425,47999.0
2022-01-05 11:20:00,105.79,105.81,105.67,105.72,22528.0,94.0336,94.0514,93.9269,93.9714,22528.0
2022-01-05 11:25:00,105.75,105.87,105.74,105.81,16550.0,93.998,94.1047,93.9891,94.0514,16550.0
2022-01-05 11:30:00,105.79,105.81,105.5,105.55,42730.0,94.0336,94.0514,93.7758,93.8203,42730.0
2022-01-05 11:35:00,105.54,105.62,105.54,105.6,23366.0,93.8114,93.8825,93.8114,93.8647,23366.0
2022-01-05 11:40:00,105.6,105.66,105.6,105.6,20604.0,93.8647,93.918,93.8647,93.8647,20604.0
2022-01-05 11:45:00,105.6,105.67,105.57,105.63,18521.0,93.8647,93.9269,93.838,93.8914,18521.0
2022-01-05 11:50:00,105.64,105.64,105.48,105.56,30159.0,93.9003,93.9003,93.758,93.8291,30159.0
2022-01-05 11:55:00,105.55,105.64,105.53,105.57,21465.0,93.8203,93.9003,93.8025,93.838,21465.0
2022-01-05 12:00:00,105.59,105.72,105.59,105.71,18827.0,93.8558,93.9714,93.8558,93.9625,18827.0
2022-01-05 12:05:00,105.73,105.86,105.71,105.86,18529.0,93.9802,94.0958,93.9625,94.0958,18529.0
2022-01-05 12:10:00,105.85,105.98,105.84,105.97,27636.0,94.0869,94.2025,94.078,94.1936,27636.0
2022-01-05 12:15:00,105.98,106.02,105.86,106.01,24267.0,94.2025,94.238,94.0958,94.2291,24267.0
2022-01-05 12:20:00,106.01,106.16,105.96,106.16,34986.0,94.2291,94.3625,94.1847,94.3625,34986.0
2022-01-05 12:25:00,106.15,106.27,106.15,106.25,38126.0,94.3536,94.4602,94.3536,94.4425,38126.0
2022-01-05 12:30:00,106.26,106.3,106.22,106.23,39744.0,94.4514,94.4869,94.4158,94.4247,39744.0
2022-01-05 12:35:00,106.23,106.39,106.18,106.36,70487.0,94.4247,94.5669,94.3802,94.5402,70487.0
2022-01-05 12:40:00,106.36,106.47,106.33,106.41,79403.0,94.5402,94.638,94.5136,94.5847,79403.0
2022-01-05 12:45:00,106.41,106.44,106.06,106.1,75192.0,94.5847,94.6113,94.2736,94.3091,75192.0
2022-01-05 12:50:00,106.11,106.27,106.05,106.22,58153.0,94.318,94.4602,94.2647,94.4158,58153.0
2022-01-05 12:55:00,106.22,106.32,106.22,106.27,21600.0,94.4158,94.5047,94.4158,94.4602,21600.0
2022-01-05 13:00:00,106.26,106.36,106.17,106.36,40110.0,94.4514,94.5402,94.3714,94.5402,40110.0
2022-01-05 13:05:00,106.35,106.39,106.29,106.3,32339.0,94.5313,94.5669,94.478,94.4869,32339.0
2022-01-05 13:10:00,106.29,106.32,106.24,106.3,49579.0,94.478,94.5047,94.4336,94.4869,49579.0
2022-01-05 13:15:00,106.3,106.31,106.09,106.18,29674.0,94.4869,94.4958,94.3002,94.3802,29674.0
2022-01-05 13:20:00,106.18,106.27,106.16,106.26,29505.0,94.3802,94.4602,94.3625,94.4514,29505.0
2022-01-05 13:25:00,106.27,106.27,106.17,106.24,37766.0,94.4602,94.4602,94.3714,94.4336,37766.0
2022-01-05 13:30:00,106.26,106.29,106.15,106.19,37554.0,94.4514,94.478,94.3536,94.3891,37554.0
2022-01-05 13:35:00,106.19,106.24,106.16,106.21,29493.0,94.3891,94.4336,94.3625,94.4069,29493.0
2022-01-05 13:40:00,106.2,106.29,106.2,106.26,28421.0,94.398,94.478,94.398,94.4514,28421.0
2022-01-05 13:45:00,106.26,106.29,106.19,106.27,31800.0,94.4514,94.478,94.3891,94.4602,31800.0
2022-01-05 13:50:00,106.27,106.31,106.22,106.25,27897.0,94.4602,94.4958,94.4158,94.4425,27897.0
2022-01-05 13:55:00,106.25,106.32,106.25,106.28,40943.0,94.4425,94.5047,94.4425,94.4691,40943.0
2022-01-05 14:00:00,106.27,106.3,106.19,106.24,59163.0,94.4602,94.4869,94.3891,94.4336,59163.0
2022-01-05 14:05:00,106.25,106.29,106.1,106.12,51539.0,94.4425,94.478,94.3091,94.3269,51539.0
2022-01-05 14:10:00,106.11,106.27,106.1,106.27,48544.0,94.318,94.4602,94.3091,94.4602,48544.0
2022-01-05 14:15:00,106.28,106.33,106.13,106.22,40651.0,94.4691,94.5136,94.3358,94.4158,40651.0
2022-01-05 14:20:00,106.22,106.4,106.22,106.36,37116.0,94.4158,94.5758,94.4158,94.5402,37116.0
2022-01-05 14:25:00,106.37,106.5,106.36,106.38,72566.0,94.5491,94.6647,94.5402,94.558,72566.0
2022-01-05 14:30:00,106.38,106.41,106.22,106.24,57511.0,94.558,94.5847,94.4158,94.4336,57511.0
2022-01-05 14:35:00,106.22,106.34,106.21,106.31,48821.0,94.4158,94.5225,94.4069,94.4958,48821.0
2022-01-05 14:40:00,106.33,106.34,106.12,106.2,51445.0,94.5136,94.5225,94.3269,94.398,51445.0
2022-01-05 14:45:00,106.21,106.31,106.09,106.31,50411.0,94.4069,94.4958,94.3002,94.4958,50411.0
2022-01-05 14:50:00,106.3,106.38,106.24,106.34,51541.0,94.4869,94.558,94.4336,94.5225,51541.0
2022-01-05 14:55:00,106.34,106.39,106.24,106.32,49968.0,94.5225,94.5669,94.4336,94.5047,49968.0
2022-01-05 15:00:00,106.32,106.37,106.22,106.32,48614.0,94.5047,94.5491,94.4158,94.5047,48614.0
2022-01-05 15:05:00,106.33,106.39,106.25,106.36,49274.0,94.5136,94.5669,94.4425,94.5402,49274.0
2022-01-05 15:10:00,106.36,106.36,106.2,106.22,83312.0,94.5402,94.5402,94.398,94.4158,83312.0
2022-01-05 15:15:00,106.22,106.22,106.1,106.2,49376.0,94.4158,94.4158,94.3091,94.398,49376.0
2022-01-05 15:20:00,106.2,106.33,106.15,106.23,101493.0,94.398,94.5136,94.3536,94.4247,101493.0
2022-01-05 15:25:00,106.23,106.27,106.13,106.22,71068.0,94.4247,94.4602,94.3358,94.4158,71068.0
2022-01-05 15:30:00,106.22,106.28,106.09,106.13,82597.0,94.4158,94.4691,94.3002,94.3358,82597.0
2022-01-05 15:35:00,106.13,106.16,105.93,105.96,116712.0,94.3358,94.3625,94.158,94.1847,116712.0
2022-01-05 15:40:00,105.97,106.12,105.95,106.06,103024.0,94.1936,94.3269,94.1758,94.2736,103024.0
2022-01-05 15:45:00,106.07,106.1,105.86,105.89,115408.0,94.2825,94.3091,94.0958,94.1225,115408.0
2022-01-05 15:50:00,105.87,106.07,105.82,106.05,196642.0,94.1047,94.2825,94.0602,94.2647,196642.0
2022-01-05 15:55:00,106.05,106.07,105.76,105.82,483534.0,94.2647,94.2825,94.0069,94.0602,483534.0
2022-01-06 09:30:00,105.37,105.74,104.36,104.5,370917.0,93.6603,93.9891,92.7625,92.8869,370917.0
2022-01-06 09:35:00,104.54,105.25,104.26,105.22,119632.0,92.9225,93.5536,92.6736,93.5269,119632.0
2022-01-06 09:40:00,105.23,105.37,104.58,104.64,136610.0,93.5358,93.6603,92.958,93.0114,136610.0
2022-01-06 09:45:00,104.65,104.65,104.0,104.14,182720.0,93.0203,93.0203,92.4425,92.5669,182720.0
2022-01-06 09:50:00,104.16,104.47,104.06,104.34,135769.0,92.5847,92.8603,92.4958,92.7447,135769.0
2022-01-06 09:55:00,104.37,104.45,103.91,103.93,91692.0,92.7714,92.8425,92.3625,92.3803,91692.0
2022-01-06 10:00:00,103.92,104.44,103.81,104.35,141964.0,92.3714,92.8336,92.2736,92.7536,141964.0
2022-01-06 10:05:00,104.31,104.65,104.19,104.59,81870.0,92.7181,93.0203,92.6114,92.9669,81870.0
2022-01-06 10:10:00,104.61,104.73,104.32,104.41,149384.0,92.9847,93.0914,92.7269,92.8069,149384.0
2022-01-06 10:15:00,104.39,104.47,104.2,104.28,66787.0,92.7892,92.8603,92.6203,92.6914,66787.0
2022-01-06 10:20:00,104.28,104.55,104.28,104.49,127867.0,92.6914,92.9314,92.6914,92.878,127867.0
2022-01-06 10:25:00,104.49,104.84,104.45,104.66,70378.0,92.878,93.1892,92.8425,93.0292,70378.0
2022-01-06 10:30:00,104.65,105.1,104.64,105.0,69879.0,93.0203,93.4203,93.0114,93.3314,69879.0
2022-01-06 10:35:00,105.04,105.12,104.94,105.05,54417.0,93.3669,93.438,93.278,93.3758,54417.0
2022-01-06 10:40:00,105.08,105.17,104.97,105.16,67588.0,93.4025,93.4825,93.3047,93.4736,67588.0
2022-01-06 10:45:00,105.16,105.41,105.15,105.37,47014.0,93.4736,93.6958,93.4647,93.6603,47014.0
2022-01-06 10:50:00,105.36,105.41,105.17,105.27,50088.0,93.6514,93.6958,93.4825,93.5714,50088.0
2022-01-06 10:55:00,105.28,105.38,104.97,104.99,39599.0,93.5803,93.6691,93.3047,93.3225,39599.0
2022-01-06 11:00:00,104.99,105.08,104.87,105.03,29352.0,93.3225,93.4025,93.2158,93.358,29352.0
2022-01-06 11:05:00,105.04,105.26,104.87,105.23,33929.0,93.3669,93.5625,93.2158,93.5358,33929.0
2022-01-06 11:10:00,105.23,105.26,105.09,105.17,24570.0,93.5358,93.5625,93.4114,93.4825,24570.0
2022-01-06 11:15:00,105.18,105.27,105.06,105.14,24688.0,93.4914,93.5714,93.3847,93.4558,24688.0
2022-01-06 11:20:00,105.13,105.26,105.07,105.26,18509.0,93.4469,93.5625,93.3936,93.5625,18509.0
2022-01-06 11:25:00,105.27,105.37,105.17,105.18,32834.0,93.5714,93.6603,93.4825,93.4914,32834.0
2022-01-06 11:30:00,105.18,105.35,105.15,105.22,29809.0,93.4914,93.6425,93.4647,93.5269,29809.0
2022-01-06 11:35:00,105.25,105.37,105.22,105.22,28667.0,93.5536,93.6603,93.5269,93.5269,28667.0
2022-01-06 11:40:00,105.22,105.26,105.1,105.1,25714.0,93.5269,93.5625,93.4203,93.4203,25714.0
2022-01-06 11:45:00,105.1,105.12,104.88,104.92,32792.0,93.4203,93.438,93.2247,93.2603,32792.0
2022-01-06 11:50:00,104.93,105.04,104.82,104.98,31930.0,93.2692,93.3669,93.1714,93.3136,31930.0
2022-01-06 11:55:00,104.98,105.16,104.93,105.11,21303.0,93.3136,93.4736,93.2692,93.4291,21303.0
2022-01-06 12:00:00,105.1,105.18,105.06,105.16,17772.0,93.4203,93.4914,93.3847,93.4736,17772.0
2022-01-06 12:05:00,105.15,105.22,105.09,105.22,23730.0,93.4647,93.5269,93.4114,93.5269,23730.0
2022-01-06 12:10:00,105.22,105.31,105.18,105.26,83382.0,93.5269,93.6069,93.4914,93.5625,83382.0
2022-01-06 12:15:00,105.25,105.34,105.18,105.3,28968.0,93.5536,93.6336,93.4914,93.598,28968.0
2022-01-06 12:20:00,105.31,105.5,105.31,105.45,24489.0,93.6069,93.7758,93.6069,93.7314,24489.0
2022-01-06 12:25:00,105.44,105.52,105.4,105.42,23804.0,93.7225,93.7936,93.6869,93.7047,23804.0
2022-01-06 12:30:00,105.42,105.52,105.42,105.44,22475.0,93.7047,93.7936,93.7047,93.7225,22475.0
2022-01-06 12:35:00,105.43,105.46,105.33,105.38,39722.0,93.7136,93.7403,93.6247,93.6691,39722.0
2022-01-06 12:40:00,105.38,105.57,105.38,105.54,35162.0,93.6691,93.838,93.6691,93.8114,35162.0
2022-01-06 12:45:00,105.55,105.56,105.4,105.44,23632.0,93.8203,93.8291,93.6869,93.7225,23632.0
2022-01-06 12:50:00,105.43,105.45,105.35,105.4,21916.0,93.7136,93.7314,93.6425,93.6869,21916.0
2022-01-06 12:55:00,105.4,105.41,105.35,105.36,18581.0,93.6869,93.6958,93.6425,93.6514,18581.0
2022-01-06 13:00:00,105.36,105.42,105.34,105.42,24790.0,93.6514,93.7047,93.6336,93.7047,24790.0
2022-01-06 13:05:00,105.43,105.61,105.43,105.61,26020.0,93.7136,93.8736,93.7136,93.8736,26020.0
2022-01-06 13:10:00,105.6,105.68,105.39,105.45,36676.0,93.8647,93.9358,93.678,93.7314,36676.0
2022-01-06 13:15:00,105.43,105.47,105.31,105.4,22782.0,93.7136,93.7491,93.6069,93.6869,22782.0
2022-01-06 13:20:00,105.41,105.41,105.07,105.11,32179.0,93.6958,93.6958,93.3936,93.4291,32179.0
2022-01-06 13:25:00,105.13,105.14,104.89,104.93,52948.0,93.4469,93.4558,93.2336,93.2692,52948.0
2022-01-06 13:30:00,104.9,104.96,104.74,104.83,49542.0,93.2425,93.2958,93.1003,93.1803,49542.0
2022-01-06 13:35:00,104.83,104.84,104.38,104.39,34725.0,93.1803,93.1892,92.7803,92.7892,34725.0
2022-01-06 13:40:00,104.36,104.42,104.11,104.26,88140.0,92.7625,92.8158,92.5403,92.6736,88140.0
2022-01-06 13:45:00,104.28,104.3,103.71,103.79,173267.0,92.6914,92.7092,92.1847,92.2558,173267.0
2022-01-06 13:50:00,103.74,103.91,103.33,103.85,223560.0,92.2114,92.3625,91.847,92.3092,223560.0
2022-01-06 13:55:00,103.84,104.04,103.73,104.02,86489.0,92.3003,92.4781,92.2025,92.4603,86489.0
2022-01-06 14:00:00,104.0,104.02,103.49,103.5,110522.0,92.4425,92.4603,91.9892,91.9981,110522.0
2022-01-06 14:05:00,103.49,103.64,103.29,103.34,98086.0,91.9892,92.1225,91.8114,91.8558,98086.0
2022-01-06 14:10:00,103.34,103.48,103.2,103.27,64812.0,91.8558,91.9803,91.7314,91.7936,64812.0
2022-01-06 14:15:00,103.29,103.37,103.1,103.2,66577.0,91.8114,91.8825,91.6425,91.7314,66577.0
2022-01-06 14:20:00,103.19,103.2,102.84,102.93,122663.0,91.7225,91.7314,91.4114,91.4914,122663.0
2022-01-06 14:25:00,102.95,103.22,102.93,103.06,117553.0,91.5092,91.7492,91.4914,91.607,117553.0
2022-01-06 14:30:00,103.07,103.43,103.06,103.38,83298.0,91.6159,91.9358,91.607,91.8914,83298.0
2022-01-06 14:35:00,103.36,103.48,103.25,103.38,122219.0,91.8736,91.9803,91.7759,91.8914,122219.0
2022-01-06 14:40:00,103.39,103.55,103.34,103.34,59670.0,91.9003,92.0425,91.8558,91.8558,59670.0
2022-01-06 14:45:00,103.34,103.6,103.31,103.53,67788.0,91.8558,92.087,91.8292,92.0247,67788.0
2022-01-06 14:50:00,103.53,103.68,103.41,103.64,97777.0,92.0247,92.1581,91.9181,92.1225,97777.0
2022-01-06 14:55:00,103.63,103.66,103.53,103.57,64055.0,92.1136,92.1403,92.0247,92.0603,64055.0
2022-01-06 15:00:00,103.57,103.81,103.57,103.73,76825.0,92.0603,92.2736,92.0603,92.2025,76825.0
2022-01-06 15:05:00,103.73,103.91,103.72,103.88,101275.0,92.2025,92.3625,92.1936,92.3358,101275.0
2022-01-06 15:10:00,103.88,103.89,103.49,103.53,70230.0,92.3358,92.3447,91.9892,92.0247,70230.0
2022-01-06 15:15:00,103.53,103.61,103.2,103.21,85972.0,92.0247,92.0958,91.7314,91.7403,85972.0
2022-01-06 15:20:00,103.2,103.28,103.07,103.19,103755.0,91.7314,91.8025,91.6159,91.7225,103755.0
2022-01-06 15:25:00,103.19,103.31,103.0,103.04,99390.0,91.7225,91.8292,91.5536,91.5892,99390.0
2022-01-06 15:30:00,103.03,103.13,102.9,103.04,123541.0,91.5803,91.6692,91.4647,91.5892,123541.0
2022-01-06 15:35:00,103.05,103.16,102.96,102.97,127685.0,91.5981,91.6959,91.5181,91.527,127685.0
2022-01-06 15:40:00,102.97,103.05,102.83,102.9,196789.0,91.527,91.5981,91.4025,91.4647,196789.0
2022-01-06 15:45:00,102.9,102.92,102.54,102.54,228402.0,91.4647,91.4825,91.1448,91.1448,228402.0
2022-01-06 15:50:00,102.56,102.74,102.54,102.67,325684.0,91.1625,91.3225,91.1448,91.2603,325684.0
2022-01-06 15:55:00,102.67,102.67,102.41,102.6,679697.0,91.2603,91.2603,91.0292,91.1981,679697.0
2022-01-07 09:30:00,102.45,102.92,102.01,102.75,238479.0,91.0648,91.4825,90.6737,91.3314,238479.0
2022-01-07 09:35:00,102.76,103.05,102.68,102.77,79757.0,91.3403,91.5981,91.2692,91.3492,79757.0
2022-01-07 09:40:00,102.77,102.79,102.04,102.05,129797.0,91.3492,91.367,90.7003,90.7092,129797.0
2022-01-07 09:45:00,102.04,102.11,101.62,101.94,171227.0,90.7003,90.7625,90.327,90.6114,171227.0
2022-01-07 09:50:00,101.94,102.24,101.85,102.15,89823.0,90.6114,90.8781,90.5314,90.7981,89823.0
2022-01-07 09:55:00,102.16,102.16,101.33,101.5,80340.0,90.807,90.807,90.0692,90.2203,80340.0
2022-01-07 10:00:00,101.53,102.18,101.5,102.16,96125.0,90.247,90.8248,90.2203,90.807,96125.0
2022-01-07 10:05:00,102.16,102.37,101.98,102.3,79970.0,90.807,90.9936,90.647,90.9314,79970.0
2022-01-07 10:10:00,102.3,102.86,102.19,102.65,179484.0,90.9314,91.4292,90.8336,91.2425,179484.0
2022-01-07 10:15:00,102.62,102.96,102.49,102.65,126497.0,91.2159,91.5181,91.1003,91.2425,126497.0
2022-01-07 10:20:00,102.66,102.86,102.44,102.48,58991.0,91.2514,91.4292,91.0559,91.0914,58991.0
2022-01-07 10:25:00,102.48,102.83,102.47,102.68,58149.0,91.0914,91.4025,91.0825,91.2692,58149.0
2022-01-07 10:30:00,102.69,102.75,102.56,102.71,52706.0,91.2781,91.3314,91.1625,91.2959,52706.0
2022-01-07 10:35:00,102.71,103.17,102.65,103.15,109807.0,91.2959,91.7047,91.2425,91.687,109807.0
2022-01-07 10:40:00,103.21,103.44,103.15,103.43,53059.0,91.7403,91.9447,91.687,91.9358,53059.0
2022-01-07 10:45:00,103.42,103.65,103.39,103.5,55683.0,91.927,92.1314,91.9003,91.9981,55683.0
2022-01-07 10:50:00,103.51,103.61,103.34,103.59,60178.0,92.007,92.0958,91.8558,92.0781,60178.0
2022-01-07 10:55:00,103.62,103.67,103.21,103.21,53854.0,92.1047,92.1492,91.7403,91.7403,53854.0
2022-01-07 11:00:00,103.22,103.6,103.16,103.58,42842.0,91.7492,92.087,91.6959,92.0692,42842.0
2022-01-07 11:05:00,103.6,103.66,103.41,103.46,44456.0,92.087,92.1403,91.9181,91.9625,44456.0
2022-01-07 11:10:00,103.49,103.54,103.35,103.39,30150.0,91.9892,92.0336,91.8647,91.9003,30150.0
2022-01-07 11:15:00,103.39,103.61,103.35,103.59,39538.0,91.9003,92.0958,91.8647,92.0781,39538.0
2022-01-07 11:20:00,103.59,103.65,103.53,103.6,34443.0,92.0781,92.1314,92.0247,92.087,34443.0
2022-01-07 11:25:00,103.59,103.78,103.52,103.78,30299.0,92.0781,92.247,92.0158,92.247,30299.0
2022-01-07 11:30:00,103.77,103.78,103.58,103.64,28159.0,92.2381,92.247,92.0692,92.1225,28159.0
2022-01-07 11:35:00,103.66,103.82,103.61,103.77,25919.0,92.1403,92.2825,92.0958,92.2381,25919.0
2022-01-07 11:40:00,103.76,103.92,103.71,103.88,37377.0,92.2292,92.3714,92.1847,92.3358,37377.0
2022-01-07 11:45:00,103.88,104.25,103.87,104.25,71372.0,92.3358,92.6647,92.327,92.6647,71372.0
2022-01-07 11:50:00,104.24,104.36,104.23,104.29,38122.0,92.6558,92.7625,92.6469,92.7003,38122.0
2022-01-07 11:55:00,104.29,104.46,104.28,104.36,41655.0,92.7003,92.8514,92.6914,92.7625,41655.0
2022-01-07 12:00:00,104.37,104.38,104.26,104.29,36101.0,92.7714,92.7803,92.6736,92.7003,36101.0
2022-01-07 12:05:00,104.3,104.32,104.05,104.17,36806.0,92.7092,92.7269,92.4869,92.5936,36806.0
2022-01-07 12:10:00,104.16,104.29,104.09,104.29,23368.0,92.5847,92.7003,92.5225,92.7003,23368.0
2022-01-07 12:15:00,104.31,104.34,104.2,104.32,40695.0,92.7181,92.7447,92.6203,92.7269,40695.0
2022-01-07 12:20:00,104.32,104.49,104.24,104.35,48431.0,92.7269,92.878,92.6558,92.7536,48431.0
2022-01-07 12:25:00,104.34,104.35,104.2,104.33,22815.0,92.7447,92.7536,92.6203,92.7358,22815.0
2022-01-07 12:30:00,104.34,104.4,104.26,104.4,36636.0,92.7447,92.7981,92.6736,92.7981,36636.0
2022-01-07 12:35:00,104.39,104.52,104.35,104.49,43646.0,92.7892,92.9047,92.7536,92.878,43646.0
2022-01-07 12:40:00,104.49,104.52,104.4,104.41,55730.0,92.878,92.9047,92.7981,92.8069,55730.0
2022-01-07 12:45:00,104.42,104.45,104.31,104.36,22442.0,92.8158,92.8425,92.7181,92.7625,22442.0
2022-01-07 12:50:00,104.35,104.35,104.15,104.22,21622.0,92.7536,92.7536,92.5758,92.6381,21622.0
2022-01-07 12:55:00,104.22,104.25,104.03,104.06,30232.0,92.6381,92.6647,92.4692,92.4958,30232.0
2022-01-07 13:00:00,104.06,104.14,103.89,104.13,51532.0,92.4958,92.5669,92.3447,92.5581,51532.0
2022-01-07 13:05:00,104.13,104.27,104.11,104.27,24150.0,92.5581,92.6825,92.5403,92.6825,24150.0
2022-01-07 13:10:00,104.26,104.36,104.22,104.28,30802.0,92.6736,92.7625,92.6381,92.6914,30802.0
2022-01-07 13:15:00,104.28,104.31,104.17,104.29,32820.0,92.6914,92.7181,92.5936,92.7003,32820.0
2022-01-07 13:20:00,104.28,104.39,104.19,104.38,39286.0,92.6914,92.7892,92.6114,92.7803,39286.0
2022-01-07 13:25:00,104.39,104.47,104.29,104.36,35404.0,92.7892,92.8603,92.7003,92.7625,35404.0
2022-01-07 13:30:00,104.36,104.46,104.33,104.46,42836.0,92.7625,92.8514,92.7358,92.8514,42836.0
2022-01-07 13:35:00,104.46,104.49,104.29,104.35,54859.0,92.8514,92.878,92.7003,92.7536,54859.0
2022-01-07 13:40:00,104.34,104.36,104.26,104.26,25262.0,92.7447,92.7625,92.6736,92.6736,25262.0
2022-01-07 13:45:00,104.26,104.33,104.2,104.31,32335.0,92.6736,92.7358,92.6203,92.7181,32335.0
2022-01-07 13:50:00,104.32,104.45,104.29,104.44,29906.0,92.7269,92.8425,92.7003,92.8336,29906.0
2022-01-07 13:55:00,104.44,104.48,104.37,104.4,28839.0,92.8336,92.8692,92.7714,92.7981,28839.0
2022-01-07 14:00:00,104.4,104.51,104.39,104.5,34760.0,92.7981,92.8958,92.7892,92.8869,34760.0
2022-01-07 14:05:00,104.49,104.61,104.42,104.43,48654.0,92.878,92.9847,92.8158,92.8247,48654.0
2022-01-07 14:10:00,104.44,104.46,104.34,104.37,51567.0,92.8336,92.8514,92.7447,92.7714,51567.0
2022-01-07 14:15:00,104.37,104.41,104.27,104.29,28758.0,92.7714,92.8069,92.6825,92.7003,28758.0
2022-01-07 14:20:00,104.29,104.35,104.18,104.21,29292.0,92.7003,92.7536,92.6025,92.6292,29292.0
2022-01-07 14:25:00,104.2,104.43,104.18,104.43,43721.0,92.6203,92.8247,92.6025,92.8247,43721.0
2022-01-07 14:30:00,104.42,104.55,104.38,104.47,37534.0,92.8158,92.9314,92.7803,92.8603,37534.0
2022-01-07 14:35:00,104.46,104.58,104.41,104.54,23270.0,92.8514,92.958,92.8069,92.9225,23270.0
2022-01-07 14:40:00,104.54,104.61,104.51,104.56,27626.0,92.9225,92.9847,92.8958,92.9403,27626.0
2022-01-07 14:45:00,104.57,104.57,104.45,104.47,29771.0,92.9492,92.9492,92.8425,92.8603,29771.0
2022-01-07 14:50:00,104.49,104.74,104.47,104.72,36609.0,92.878,93.1003,92.8603,93.0825,36609.0
2022-01-07 14:55:00,104.73,104.79,104.52,104.55,54151.0,93.0914,93.1447,92.9047,92.9314,54151.0
2022-01-07 15:00:00,104.54,104.59,104.49,104.55,23443.0,92.9225,92.9669,92.878,92.9314,23443.0
2022-01-07 15:05:00,104.55,104.68,104.54,104.67,40019.0,92.9314,93.0469,92.9225,93.038,40019.0
2022-01-07 15:10:00,104.66,104.67,104.53,104.57,43730.0,93.0292,93.038,92.9136,92.9492,43730.0
2022-01-07 15:15:00,104.57,104.6,104.51,104.56,25634.0,92.9492,92.9758,92.8958,92.9403,25634.0
2022-01-07 15:20:00,104.56,104.56,104.48,104.5,37294.0,92.9403,92.9403,92.8692,92.8869,37294.0
2022-01-07 15:25:00,104.5,104.52,104.37,104.46,54192.0,92.8869,92.9047,92.7714,92.8514,54192.0
2022-01-07 15:30:00,104.47,104.47,104.28,104.35,49049.0,92.8603,92.8603,92.6914,92.7536,49049.0
2022-01-07 15:35:00,104.34,104.46,104.32,104.39,88619.0,92.7447,92.8514,92.7269,92.7892,88619.0
2022-01-07 15:40:00,104.41,104.43,104.31,104.34,49950.0,92.8069,92.8247,92.7181,92.7447,49950.0
2022-01-07 15:45:00,104.33,104.41,104.2,104.22,113903.0,92.7358,92.8069,92.6203,92.6381,113903.0
2022-01-07 15:50:00,104.17,104.23,104.11,104.12,84778.0,92.5936,92.6469,92.5403,92.5492,84778.0
2022-01-07 15:55:00,104.12,104.2,104.05,104.18,319959.0,92.5492,92.6203,92.4869,92.6025,319959.0
2022-01-10 09:30:00,104.21,104.49,103.74,104.31,188759.0,92.6292,92.878,92.2114,92.7181,188759.0
2022-01-10 09:35:00,104.31,104.64,104.26,104.55,54487.0,92.7181,93.0114,92.6736,92.9314,54487.0
2022-01-10 09:40:00,104.59,104.59,103.92,104.27,73186.0,92.9669,92.9669,92.3714,92.6825,73186.0
2022-01-10 09:45:00,104.15,104.29,103.87,103.88,50833.0,92.5758,92.7003,92.327,92.3358,50833.0
2022-01-10 09:50:00,103.84,103.94,103.57,103.81,34133.0,92.3003,92.3892,92.0603,92.2736,34133.0
2022-01-10 09:55:00,103.83,104.06,103.77,104.02,49639.0,92.2914,92.4958,92.2381,92.4603,49639.0
2022-01-10 10:00:00,103.99,104.06,103.81,103.84,41956.0,92.4336,92.4958,92.2736,92.3003,41956.0
2022-01-10 10:05:00,103.84,104.15,103.75,104.13,25280.0,92.3003,92.5758,92.2203,92.5581,25280.0
2022-01-10 10:10:00,104.13,104.15,103.6,103.64,44935.0,92.5581,92.5758,92.087,92.1225,44935.0
2022-01-10 10:15:00,103.64,103.69,103.52,103.68,42383.0,92.1225,92.167,92.0158,92.1581,42383.0
2022-01-10 10:20:00,103.69,103.81,103.54,103.6,45057.0,92.167,92.2736,92.0336,92.087,45057.0
2022-01-10 10:25:00,103.61,103.7,103.36,103.45,55651.0,92.0958,92.1758,91.8736,91.9536,55651.0
2022-01-10 10:30:00,103.43,103.86,103.42,103.83,60956.0,91.9358,92.3181,91.927,92.2914,60956.0
2022-01-10 10:35:00,103.83,104.01,103.68,103.71,60418.0,92.2914,92.4514,92.1581,92.1847,60418.0
2022-01-10 10:40:00,103.73,103.78,103.46,103.6,45013.0,92.2025,92.247,91.9625,92.087,45013.0
2022-01-10 10:45:00,103.63,103.64,103.29,103.34,70572.0,92.1136,92.1225,91.8114,91.8558,70572.0
2022-01-10 10:50:00,103.37,103.59,103.24,103.25,67162.0,91.8825,92.0781,91.767,91.7759,67162.0
2022-01-10 10:55:00,103.24,103.55,103.19,103.55,56613.0,91.767,92.0425,91.7225,92.0425,56613.0
2022-01-10 11:00:00,103.54,103.54,103.32,103.42,32526.0,92.0336,92.0336,91.8381,91.927,32526.0
2022-01-10 11:05:00,103.4,103.63,103.4,103.53,32725.0,91.9092,92.1136,91.9092,92.0247,32725.0
2022-01-10 11:10:00,103.53,103.6,103.35,103.39,32769.0,92.0247,92.087,91.8647,91.9003,32769.0
2022-01-10 11:15:00,103.38,103.56,103.28,103.47,24330.0,91.8914,92.0514,91.8025,91.9714,24330.0
2022-01-10 11:20:00,103.46,103.72,103.46,103.7,34913.0,91.9625,92.1936,91.9625,92.1758,34913.0
2022-01-10 11:25:00,103.71,103.83,103.71,103.77,23089.0,92.1847,92.2914,92.1847,92.2381,23089.0
2022-01-10 11:30:00,103.77,103.77,103.53,103.53,29694.0,92.2381,92.2381,92.0247,92.0247,29694.0
2022-01-10 11:35:00,103.56,103.62,103.39,103.43,36238.0,92.0514,92.1047,91.9003,91.9358,36238.0
2022-01-10 11:40:00,103.44,103.51,103.32,103.48,62067.0,91.9447,92.007,91.8381,91.9803,62067.0
2022-01-10 11:45:00,103.48,103.59,103.35,103.58,20130.0,91.9803,92.0781,91.8647,92.0692,20130.0
2022-01-10 11:50:00,103.58,103.58,103.43,103.51,33925.0,92.0692,92.0692,91.9358,92.007,33925.0
2022-01-10 11:55:00,103.52,103.7,103.5,103.7,19016.0,92.0158,92.1758,91.9981,92.1758,19016.0
2022-01-10 12:00:00,103.69,103.79,103.57,103.59,21904.0,92.167,92.2558,92.0603,92.0781,21904.0
2022-01-10 12:05:00,103.59,103.65,103.53,103.55,21485.0,92.0781,92.1314,92.0247,92.0425,21485.0
2022-01-10 12:10:00,103.55,103.64,103.52,103.59,18140.0,92.0425,92.1225,92.0158,92.0781,18140.0
2022-01-10 12:15:00,103.55,103.66,103.51,103.54,15776.0,92.0425,92.1403,92.007,92.0336,15776.0
2022-01-10 12:20:00,103.54,103.71,103.53,103.7,12832.0,92.0336,92.1847,92.0247,92.1758,12832.0
2022-01-10 12:25:00,103.7,103.86,103.68,103.8,26406.0,92.1758,92.3181,92.1581,92.2647,26406.0
2022-01-10 12:30:00,103.8,103.9,103.76,103.9,42933.0,92.2647,92.3536,92.2292,92.3536,42933.0
2022-01-10 12:35:00,103.88,104.02,103.88,104.01,40058.0,92.3358,92.4603,92.3358,92.4514,40058.0
2022-01-10 12:40:00,104.01,104.09,103.98,104.03,24344.0,92.4514,92.5225,92.4247,92.4692,24344.0
2022-01-10 12:45:00,104.03,104.12,103.78,103.81,31671.0,92.4692,92.5492,92.247,92.2736,31671.0
2022-01-10 12:50:00,103.82,104.08,103.81,103.98,36879.0,92.2825,92.5136,92.2736,92.4247,36879.0
2022-01-10 12:55:00,103.99,103.99,103.82,103.85,26108.0,92.4336,92.4336,92.2825,92.3092,26108.0
2022-01-10 13:00:00,103.85,104.09,103.83,104.06,32561.0,92.3092,92.5225,92.2914,92.4958,32561.0
2022-01-10 13:05:00,104.07,104.09,103.94,103.99,32584.0,92.5047,92.5225,92.3892,92.4336,32584.0
2022-01-10 13:10:00,103.99,104.01,103.74,103.82,48460.0,92.4336,92.4514,92.2114,92.2825,48460.0
2022-01-10 13:15:00,103.83,103.84,103.71,103.76,26359.0,92.2914,92.3003,92.1847,92.2292,26359.0
2022-01-10 13:20:00,103.76,103.77,103.63,103.72,34848.0,92.2292,92.2381,92.1136,92.1936,34848.0
2022-01-10 13:25:00,103.71,103.75,103.65,103.67,54382.0,92.1847,92.2203,92.1314,92.1492,54382.0
2022-01-10 13:30:00,103.67,103.78,103.66,103.75,40904.0,92.1492,92.247,92.1403,92.2203,40904.0
2022-01-10 13:35:00,103.75,103.82,103.7,103.78,23887.0,92.2203,92.2825,92.1758,92.247,23887.0
2022-01-10 13:40:00,103.79,103.84,103.71,103.79,38798.0,92.2558,92.3003,92.1847,92.2558,38798.0
2022-01-10 13:45:00,103.8,103.84,103.71,103.8,28036.0,92.2647,92.3003,92.1847,92.2647,28036.0
2022-01-10 13:50:00,103.81,104.03,103.81,104.01,18275.0,92.2736,92.4692,92.2736,92.4514,18275.0
2022-01-10 13:55:00,104.02,104.16,103.93,104.16,27414.0,92.4603,92.5847,92.3803,92.5847,27414.0
2022-01-10 14:00:00,104.14,104.38,104.1,104.3,45399.0,92.5669,92.7803,92.5314,92.7092,45399.0
2022-01-10 14:05:00,104.29,104.43,104.26,104.43,27133.0,92.7003,92.8247,92.6736,92.8247,27133.0
2022-01-10 14:10:00,104.45,104.52,104.42,104.45,36791.0,92.8425,92.9047,92.8158,92.8425,36791.0
2022-01-10 14:15:00,104.45,104.7,104.45,104.55,51636.0,92.8425,93.0647,92.8425,92.9314,51636.0
2022-01-10 14:20:00,104.52,104.72,104.52,104.66,33418.0,92.9047,93.0825,92.9047,93.0292,33418.0
2022-01-10 14:25:00,104.67,104.67,104.49,104.55,25068.0,93.038,93.038,92.878,92.9314,25068.0
2022-01-10 14:30:00,104.55,104.78,104.44,104.78,96791.0,92.9314,93.1358,92.8336,93.1358,96791.0
2022-01-10 14:35:00,104.79,104.86,104.69,104.81,35500.0,93.1447,93.2069,93.0558,93.1625,35500.0
2022-01-10 14:40:00,104.82,105.04,104.8,105.02,114671.0,93.1714,93.3669,93.1536,93.3492,114671.0
2022-01-10 14:45:00,105.01,105.1,104.99,105.07,31854.0,93.3403,93.4203,93.3225,93.3936,31854.0
2022-01-10 14:50:00,105.07,105.09,104.86,104.9,44182.0,93.3936,93.4114,93.2069,93.2425,44182.0
2022-01-10 14:55:00,104.93,105.18,104.92,105.16,27463.0,93.2692,93.4914,93.2603,93.4736,27463.0
2022-01-10 15:00:00,105.19,105.21,105.1,105.12,49268.0,93.5003,93.518,93.4203,93.438,49268.0
2022-01-10 15:05:00,105.13,105.17,105.02,105.06,40309.0,93.4469,93.4825,93.3492,93.3847,40309.0
2022-01-10 15:10:00,105.05,105.22,105.01,105.05,38880.0,93.3758,93.5269,93.3403,93.3758,38880.0
2022-01-10 15:15:00,105.05,105.07,104.92,104.92,37462.0,93.3758,93.3936,93.2603,93.2603,37462.0
2022-01-10 15:20:00,104.91,104.99,104.82,104.9,14252.0,93.2514,93.3225,93.1714,93.2425,14252.0
2022-01-10 15:25:00,104.9,104.92,104.84,104.92,16091.0,93.2425,93.2603,93.1892,93.2603,16091.0
2022-01-10 15:30:00,104.89,104.91,104.68,104.74,31942.0,93.2336,93.2514,93.0469,93.1003,31942.0
2022-01-10 15:35:00,104.74,104.77,104.6,104.7,41445.0,93.1003,93.1269,92.9758,93.0647,41445.0
2022-01-10 15:40:00,104.69,104.9,104.54,104.65,39652.0,93.0558,93.2425,92.9225,93.0203,39652.0
2022-01-10 15:45:00,104.65,104.92,104.62,104.79,47001.0,93.0203,93.2603,92.9936,93.1447,47001.0
2022-01-10 15:50:00,104.79,104.91,104.74,104.78,57105.0,93.1447,93.2514,93.1003,93.1358,57105.0
2022-01-10 15:55:00,104.77,105.08,104.74,105.05,255328.0,93.1269,93.4025,93.1003,93.3758,255328.0
2022-01-11 09:30:00,106.07,107.26,106.0,107.12,365193.0,94.2825,95.3402,94.2202,95.2158,365193.0
2022-01-11 09:35:00,107.11,107.12,105.71,105.95,110669.0,95.2069,95.2158,93.9625,94.1758,110669.0
2022-01-11 09:40:00,105.92,106.85,105.86,106.77,123266.0,94.1491,94.9758,94.0958,94.9047,123266.0
2022-01-11 09:45:00,106.74,106.78,105.9,106.24,67643.0,94.878,94.9136,94.1314,94.4336,67643.0
2022-01-11 09:50:00,106.2,106.49,105.81,106.08,67773.0,94.398,94.6558,94.0514,94.2914,67773.0
2022-01-11 09:55:00,106.06,106.13,105.26,105.36,58727.0,94.2736,94.3358,93.5625,93.6514,58727.0
2022-01-11 10:00:00,105.35,105.71,105.35,105.57,67358.0,93.6425,93.9625,93.6425,93.838,67358.0
2022-01-11 10:05:00,105.64,105.69,105.41,105.47,37395.0,93.9003,93.9447,93.6958,93.7491,37395.0
2022-01-11 10:10:00,105.48,105.62,105.4,105.56,42029.0,93.758,93.8825,93.6869,93.8291,42029.0
2022-01-11 10:15:00,105.59,105.62,105.4,105.47,48624.0,93.8558,93.8825,93.6869,93.7491,48624.0
2022-01-11 10:20:00,105.46,105.9,105.43,105.86,76065.0,93.7403,94.1314,93.7136,94.0958,76065.0
2022-01-11 10:25:00,105.87,106.17,105.85,105.88,61917.0,94.1047,94.3714,94.0869,94.1136,61917.0
2022-01-11 10:30:00,105.9,106.0,105.76,105.86,40429.0,94.1314,94.2202,94.0069,94.0958,40429.0
2022-01-11 10:35:00,105.86,105.99,105.78,105.78,58620.0,94.0958,94.2114,94.0247,94.0247,58620.0
2022-01-11 10:40:00,105.78,105.78,105.53,105.66,43818.0,94.0247,94.0247,93.8025,93.918,43818.0
2022-01-11 10:45:00,105.68,105.84,105.66,105.78,42625.0,93.9358,94.078,93.918,94.0247,42625.0
2022-01-11 10:50:00,105.72,105.72,105.53,105.72,35925.0,93.9714,93.9714,93.8025,93.9714,35925.0
2022-01-11 10:55:00,105.79,106.05,105.79,105.91,89146.0,94.0336,94.2647,94.0336,94.1402,89146.0
2022-01-11 11:00:00,105.91,106.22,105.84,106.11,58753.0,94.1402,94.4158,94.078,94.318,58753.0
2022-01-11 11:05:00,106.1,106.38,106.07,106.08,38390.0,94.3091,94.558,94.2825,94.2914,38390.0
2022-01-11 11:10:00,106.08,106.14,105.94,106.02,36887.0,94.2914,94.3447,94.1669,94.238,36887.0
2022-01-11 11:15:00,106.0,106.42,105.98,106.42,94476.0,94.2202,94.5936,94.2025,94.5936,94476.0
2022-01-11 11:20:00,106.43,106.43,105.99,106.2,137530.0,94.6025,94.6025,94.2114,94.398,137530.0
2022-01-11 11:25:00,106.2,106.26,106.08,106.13,77159.0,94.398,94.4514,94.2914,94.3358,77159.0
2022-01-11 11:30:00,106.13,106.24,105.79,105.88,99764.0,94.3358,94.4336,94.0336,94.1136,99764.0
2022-01-11 11:35:00,105.84,106.03,105.73,105.92,51270.0,94.078,94.2469,93.9802,94.1491,51270.0
2022-01-11 11:40:00,105.91,106.16,105.91,106.03,59102.0,94.1402,94.3625,94.1402,94.2469,59102.0
2022-01-11 11:45:00,106.03,106.03,105.82,105.9,47990.0,94.2469,94.2469,94.0602,94.1314,47990.0
2022-01-11 11:50:00,105.89,106.04,105.89,105.92,43160.0,94.1225,94.2558,94.1225,94.1491,43160.0
2022-01-11 11:55:00,105.92,106.03,105.8,105.8,32228.0,94.1491,94.2469,94.0425,94.0425,32228.0
2022-01-11 12:00:00,105.78,105.95,105.67,105.94,39890.0,94.0247,94.1758,93.9269,94.1669,39890.0
2022-01-11 12:05:00,105.92,106.1,105.92,106.1,73650.0,94.1491,94.3091,94.1491,94.3091,73650.0
2022-01-11 12:10:00,106.1,106.36,106.05,106.35,67050.0,94.3091,94.5402,94.2647,94.5313,67050.0
2022-01-11 12:15:00,106.34,106.41,106.25,106.39,42430.0,94.5225,94.5847,94.4425,94.5669,42430.0
2022-01-11 12:20:00,106.39,106.5,106.31,106.47,48298.0,94.5669,94.6647,94.4958,94.638,48298.0
2022-01-11 12:25:00,106.47,106.53,106.0,106.06,82649.0,94.638,94.6913,94.2202,94.2736,82649.0
2022-01-11 12:30:00,106.07,106.15,106.02,106.11,32605.0,94.2825,94.3536,94.238,94.318,32605.0
2022-01-11 12:35:00,106.11,106.17,106.08,106.12,35486.0,94.318,94.3714,94.2914,94.3269,35486.0
2022-01-11 12:40:00,106.12,106.19,106.11,106.19,24569.0,94.3269,94.3891,94.318,94.3891,24569.0
2022-01-11 12:45:00,106.22,106.25,106.1,106.13,24052.0,94.4158,94.4425,94.3091,94.3358,24052.0
2022-01-11 12:50:00,106.14,106.18,106.07,106.14,19627.0,94.3447,94.3802,94.2825,94.3447,19627.0
2022-01-11 12:55:00,106.14,106.16,106.05,106.09,41321.0,94.3447,94.3625,94.2647,94.3002,41321.0
2022-01-11 13:00:00,106.09,106.13,106.01,106.06,21083.0,94.3002,94.3358,94.2291,94.2736,21083.0
2022-01-11 13:05:00,106.02,106.05,105.95,106.0,40118.0,94.238,94.2647,94.1758,94.2202,40118.0
2022-01-11 13:10:00,106.0,106.02,105.68,105.68,30157.0,94.2202,94.238,93.9358,93.9358,30157.0
2022-01-11 13:15:00,105.68,105.87,105.67,105.73,49085.0,93.9358,94.1047,93.9269,93.9802,49085.0
2022-01-11 13:20:00,105.73,105.81,105.59,105.81,31264.0,93.9802,94.0514,93.8558,94.0514,31264.0
2022-01-11 13:25:00,105.8,105.86,105.8,105.83,23781.0,94.0425,94.0958,94.0425,94.0691,23781.0
2022-01-11 13:30:00,105.83,105.87,105.72,105.75,26588.0,94.0691,94.1047,93.9714,93.998,26588.0
2022-01-11 13:35:00,105.76,105.98,105.76,105.98,32148.0,94.0069,94.2025,94.0069,94.2025,32148.0
2022-01-11 13:40:00,105.99,106.05,105.92,105.92,32299.0,94.2114,94.2647,94.1491,94.1491,32299.0
2022-01-11 13:45:00,105.92,106.16,105.87,106.16,41499.0,94.1491,94.3625,94.1047,94.3625,41499.0
2022-01-11 13:50:00,106.16,106.29,106.09,106.09,59726.0,94.3625,94.478,94.3002,94.3002,59726.0
2022-01-11 13:55:00,106.09,106.12,106.02,106.06,28103.0,94.3002,94.3269,94.238,94.2736,28103.0
2022-01-11 14:00:00,106.07,106.07,105.93,105.97,23505.0,94.2825,94.2825,94.158,94.1936,23505.0
2022-01-11 14:05:00,105.96,106.07,105.95,105.99,34512.0,94.1847,94.2825,94.1758,94.2114,34512.0
2022-01-11 14:10:00,106.0,106.12,105.97,106.05,26236.0,94.2202,94.3269,94.1936,94.2647,26236.0
2022-01-11 14:15:00,106.05,106.25,106.04,106.21,32296.0,94.2647,94.4425,94.2558,94.4069,32296.0
2022-01-11 14:20:00,106.21,106.36,106.19,106.3,25408.0,94.4069,94.5402,94.3891,94.4869,25408.0
2022-01-11 14:25:00,106.31,106.42,106.31,106.4,28110.0,94.4958,94.5936,94.4958,94.5758,28110.0
2022-01-11 14:30:00,106.4,106.49,106.38,106.47,30656.0,94.5758,94.6558,94.558,94.638,30656.0
2022-01-11 14:35:00,106.46,106.49,106.39,106.42,53711.0,94.6291,94.6558,94.5669,94.5936,53711.0
2022-01-11 14:40:00,106.41,106.41,106.24,106.26,18586.0,94.5847,94.5847,94.4336,94.4514,18586.0
2022-01-11 14:45:00,106.26,106.26,106.03,106.12,83345.0,94.4514,94.4514,94.2469,94.3269,83345.0
2022-01-11 14:50:00,106.11,106.21,106.08,106.2,31726.0,94.318,94.4069,94.2914,94.398,31726.0
2022-01-11 14:55:00,106.19,106.27,106.14,106.2,122827.0,94.3891,94.4602,94.3447,94.398,122827.0
2022-01-11 15:00:00,106.2,106.27,106.16,106.24,25972.0,94.398,94.4602,94.3625,94.4336,25972.0
2022-01-11 15:05:00,106.23,106.26,106.13,106.16,42604.0,94.4247,94.4514,94.3358,94.3625,42604.0
2022-01-11 15:10:00,106.16,106.25,106.14,106.2,43635.0,94.3625,94.4425,94.3447,94.398,43635.0
2022-01-11 15:15:00,106.19,106.21,106.12,106.19,46677.0,94.3891,94.4069,94.3269,94.3891,46677.0
2022-01-11 15:20:00,106.19,106.27,106.18,106.26,42449.0,94.3891,94.4602,94.3802,94.4514,42449.0
2022-01-11 15:25:00,106.26,106.31,106.2,106.26,45467.0,94.4514,94.4958,94.398,94.4514,45467.0
2022-01-11 15:30:00,106.26,106.43,106.26,106.42,87644.0,94.4514,94.6025,94.4514,94.5936,87644.0
2022-01-11 15:35:00,106.42,106.56,106.41,106.49,57074.0,94.5936,94.718,94.5847,94.6558,57074.0
2022-01-11 15:40:00,106.5,106.53,106.26,106.34,156079.0,94.6647,94.6913,94.4514,94.5225,156079.0
2022-01-11 15:45:00,106.34,106.39,106.0,106.06,175453.0,94.5225,94.5669,94.2202,94.2736,175453.0
2022-01-11 15:50:00,106.07,106.1,105.95,106.01,236689.0,94.2825,94.3091,94.1758,94.2291,236689.0
2022-01-11 15:55:00,106.01,106.09,105.93,106.05,463338.0,94.2291,94.3002,94.158,94.2647,463338.0
2022-01-12 09:30:00,105.47,105.97,105.26,105.67,192684.0,93.7491,94.1936,93.5625,93.9269,192684.0
2022-01-12 09:35:00,105.61,106.03,105.44,106.01,68249.0,93.8736,94.2469,93.7225,94.2291,68249.0
2022-01-12 09:40:00,105.98,106.43,105.85,106.36,49773.0,94.2025,94.6025,94.0869,94.5402,49773.0
2022-01-12 09:45:00,106.36,106.39,106.13,106.13,49733.0,94.5402,94.5669,94.3358,94.3358,49733.0
2022-01-12 09:50:00,106.12,106.14,105.88,106.11,42020.0,94.3269,94.3447,94.1136,94.318,42020.0
2022-01-12 09:55:00,106.13,106.2,105.98,106.1,44282.0,94.3358,94.398,94.2025,94.3091,44282.0
2022-01-12 10:00:00,106.09,106.24,106.06,106.16,48494.0,94.3002,94.4336,94.2736,94.3625,48494.0
2022-01-12 10:05:00,106.15,106.45,106.15,106.35,46891.0,94.3536,94.6202,94.3536,94.5313,46891.0
2022-01-12 10:10:00,106.33,106.34,105.98,106.04,49459.0,94.5136,94.5225,94.2025,94.2558,49459.0
2022-01-12 10:15:00,106.03,106.16,106.01,106.16,36780.0,94.2469,94.3625,94.2291,94.3625,36780.0
2022-01-12 10:20:00,106.17,106.3,105.83,105.86,33030.0,94.3714,94.4869,94.0691,94.0958,33030.0
2022-01-12 10:25:00,105.85,105.92,105.66,105.84,45581.0,94.0869,94.1491,93.918,94.078,45581.0
2022-01-12 10:30:00,105.88,105.96,105.58,105.73,41223.0,94.1136,94.1847,93.8469,93.9802,41223.0
2022-01-12 10:35:00,105.76,105.85,105.64,105.67,23683.0,94.0069,94.0869,93.9003,93.9269,23683.0
2022-01-12 10:40:00,105.66,105.71,105.31,105.48,57222.0,93.918,93.9625,93.6069,93.758,57222.0
2022-01-12 10:45:00,105.48,105.74,105.38,105.39,39278.0,93.758,93.9891,93.6691,93.678,39278.0
2022-01-12 10:50:00,105.42,105.73,105.41,105.7,37015.0,93.7047,93.9802,93.6958,93.9536,37015.0
2022-01-12 10:55:00,105.68,105.74,105.59,105.67,35086.0,93.9358,93.9891,93.8558,93.9269,35086.0
2022-01-12 11:00:00,105.69,105.77,105.41,105.44,30582.0,93.9447,94.0158,93.6958,93.7225,30582.0
2022-01-12 11:05:00,105.44,105.5,105.32,105.35,28061.0,93.7225,93.7758,93.6158,93.6425,28061.0
2022-01-12 11:10:00,105.34,105.44,105.33,105.41,26191.0,93.6336,93.7225,93.6247,93.6958,26191.0
2022-01-12 11:15:00,105.4,105.42,105.19,105.27,48046.0,93.6869,93.7047,93.5003,93.5714,48046.0
2022-01-12 11:20:00,105.27,105.27,105.09,105.18,59493.0,93.5714,93.5714,93.4114,93.4914,59493.0
2022-01-12 11:25:00,105.2,105.46,105.2,105.41,27445.0,93.5091,93.7403,93.5091,93.6958,27445.0
2022-01-12 11:30:00,105.42,105.42,105.26,105.28,53346.0,93.7047,93.7047,93.5625,93.5803,53346.0
2022-01-12 11:35:00,105.28,105.36,105.25,105.27,36354.0,93.5803,93.6514,93.5536,93.5714,36354.0
2022-01-12 11:40:00,105.29,105.32,105.14,105.15,45121.0,93.5891,93.6158,93.4558,93.4647,45121.0
2022-01-12 11:45:00,105.14,105.29,105.12,105.27,24168.0,93.4558,93.5891,93.438,93.5714,24168.0
2022-01-12 11:50:00,105.27,105.29,105.22,105.26,23967.0,93.5714,93.5891,93.5269,93.5625,23967.0
2022-01-12 11:55:00,105.27,105.31,105.24,105.29,14686.0,93.5714,93.6069,93.5447,93.5891,14686.0
2022-01-12 12:00:00,105.29,105.41,105.28,105.37,21755.0,93.5891,93.6958,93.5803,93.6603,21755.0
2022-01-12 12:05:00,105.36,105.36,105.26,105.35,18346.0,93.6514,93.6514,93.5625,93.6425,18346.0
2022-01-12 12:10:00,105.35,105.6,105.34,105.58,21715.0,93.6425,93.8647,93.6336,93.8469,21715.0
2022-01-12 12:15:00,105.59,105.66,105.54,105.58,21944.0,93.8558,93.918,93.8114,93.8469,21944.0
2022-01-12 12:20:00,105.61,105.69,105.58,105.61,29011.0,93.8736,93.9447,93.8469,93.8736,29011.0
2022-01-12 12:25:00,105.62,105.72,105.61,105.64,21990.0,93.8825,93.9714,93.8736,93.9003,21990.0
2022-01-12 12:30:00,105.62,105.63,105.41,105.42,19948.0,93.8825,93.8914,93.6958,93.7047,19948.0
2022-01-12 12:35:00,105.43,105.55,105.42,105.53,57220.0,93.7136,93.8203,93.7047,93.8025,57220.0
2022-01-12 12:40:00,105.53,105.56,105.38,105.39,49369.0,93.8025,93.8291,93.6691,93.678,49369.0
2022-01-12 12:45:00,105.38,105.4,105.29,105.36,17141.0,93.6691,93.6869,93.5891,93.6514,17141.0
2022-01-12 12:50:00,105.38,105.47,105.38,105.44,14655.0,93.6691,93.7491,93.6691,93.7225,14655.0
2022-01-12 12:55:00,105.44,105.51,105.42,105.48,18404.0,93.7225,93.7847,93.7047,93.758,18404.0
2022-01-12 13:00:00,105.48,105.53,105.43,105.53,27608.0,93.758,93.8025,93.7136,93.8025,27608.0
2022-01-12 13:05:00,105.52,105.52,105.45,105.49,18794.0,93.7936,93.7936,93.7314,93.7669,18794.0
2022-01-12 13:10:00,105.49,105.58,105.45,105.57,39548.0,93.7669,93.8469,93.7314,93.838,39548.0
2022-01-12 13:15:00,105.59,105.59,105.47,105.51,24509.0,93.8558,93.8558,93.7491,93.7847,24509.0
2022-01-12 13:20:00,105.51,105.54,105.47,105.52,19390.0,93.7847,93.8114,93.7491,93.7936,19390.0
2022-01-12 13:25:00,105.51,105.6,105.47,105.56,28340.0,93.7847,93.8647,93.7491,93.8291,28340.0
2022-01-12 13:30:00,105.57,105.57,105.47,105.55,20715.0,93.838,93.838,93.7491,93.8203,20715.0
2022-01-12 13:35:00,105.55,105.68,105.43,105.44,42996.0,93.8203,93.9358,93.7136,93.7225,42996.0
2022-01-12 13:40:00,105.45,105.51,105.4,105.47,22196.0,93.7314,93.7847,93.6869,93.7491,22196.0
2022-01-12 13:45:00,105.46,105.46,105.37,105.37,26192.0,93.7403,93.7403,93.6603,93.6603,26192.0
2022-01-12 13:50:00,105.37,105.37,105.3,105.36,23023.0,93.6603,93.6603,93.598,93.6514,23023.0
2022-01-12 13:55:00,105.34,105.34,105.28,105.29,12990.0,93.6336,93.6336,93.5803,93.5891,12990.0
2022-01-12 14:00:00,105.28,105.37,105.27,105.32,23237.0,93.5803,93.6603,93.5714,93.6158,23237.0
2022-01-12 14:05:00,105.32,105.39,105.29,105.34,23517.0,93.6158,93.678,93.5891,93.6336,23517.0
2022-01-12 14:10:00,105.34,105.37,105.31,105.36,17908.0,93.6336,93.6603,93.6069,93.6514,17908.0
2022-01-12 14:15:00,105.34,105.36,105.29,105.35,16593.0,93.6336,93.6514,93.5891,93.6425,16593.0
2022-01-12 14:20:00,105.34,105.46,105.33,105.44,19748.0,93.6336,93.7403,93.6247,93.7225,19748.0
2022-01-12 14:25:00,105.45,105.6,105.44,105.48,24565.0,93.7314,93.8647,93.7225,93.758,24565.0
2022-01-12 14:30:00,105.48,105.49,105.4,105.41,20970.0,93.758,93.7669,93.6869,93.6958,20970.0
2022-01-12 14:35:00,105.41,105.46,105.35,105.38,31231.0,93.6958,93.7403,93.6425,93.6691,31231.0
2022-01-12 14:40:00,105.37,105.42,105.32,105.34,29183.0,93.6603,93.7047,93.6158,93.6336,29183.0
2022-01-12 14:45:00,105.34,105.41,105.31,105.34,38692.0,93.6336,93.6958,93.6069,93.6336,38692.0
2022-01-12 14:50:00,105.34,105.48,105.33,105.47,24608.0,93.6336,93.758,93.6247,93.7491,24608.0
2022-01-12 14:55:00,105.47,105.51,105.43,105.46,23234.0,93.7491,93.7847,93.7136,93.7403,23234.0
2022-01-12 15:00:00,105.46,105.5,105.4,105.45,29411.0,93.7403,93.7758,93.6869,93.7314,29411.0
2022-01-12 15:05:00,105.45,105.55,105.43,105.45,21094.0,93.7314,93.8203,93.7136,93.7314,21094.0
2022-01-12 15:10:00,105.44,105.57,105.44,105.56,31199.0,93.7225,93.838,93.7225,93.8291,31199.0
2022-01-12 15:15:00,105.56,105.58,105.51,105.52,27573.0,93.8291,93.8469,93.7847,93.7936,27573.0
2022-01-12 15:20:00,105.53,105.59,105.51,105.57,25818.0,93.8025,93.8558,93.7847,93.838,25818.0
2022-01-12 15:25:00,105.57,105.67,105.55,105.66,42294.0,93.838,93.9269,93.8203,93.918,42294.0
2022-01-12 15:30:00,105.66,105.8,105.62,105.71,40306.0,93.918,94.0425,93.8825,93.9625,40306.0
2022-01-12 15:35:00,105.71,105.76,105.66,105.7,38643.0,93.9625,94.0069,93.918,93.9536,38643.0
2022-01-12 15:40:00,105.7,105.74,105.45,105.54,52822.0,93.9536,93.9891,93.7314,93.8114,52822.0
2022-01-12 15:45:00,105.54,105.63,105.47,105.62,65728.0,93.8114,93.8914,93.7491,93.8825,65728.0
2022-01-12 15:50:00,105.63,105.84,105.62,105.78,106484.0,93.8914,94.078,93.8825,94.0247,106484.0
2022-01-12 15:55:00,105.78,105.87,105.71,105.79,233120.0,94.0247,94.1047,93.9625,94.0336,233120.0
2022-01-13 09:30:00,105.25,105.51,105.01,105.1,215446.0,93.5536,93.7847,93.3403,93.4203,215446.0
2022-01-13 09:35:00,105.12,105.2,104.65,105.04,54254.0,93.438,93.5091,93.0203,93.3669,54254.0
2022-01-13 09:40:00,105.09,105.09,104.57,104.71,56817.0,93.4114,93.4114,92.9492,93.0736,56817.0
2022-01-13 09:45:00,104.76,104.81,104.17,104.31,78617.0,93.118,93.1625,92.5936,92.7181,78617.0
2022-01-13 09:50:00,104.31,104.54,104.19,104.45,74722.0,92.7181,92.9225,92.6114,92.8425,74722.0
2022-01-13 09:55:00,104.47,104.71,104.37,104.66,51695.0,92.8603,93.0736,92.7714,93.0292,51695.0
2022-01-13 10:00:00,104.66,105.01,104.65,104.94,64624.0,93.0292,93.3403,93.0203,93.278,64624.0
2022-01-13 10:05:00,104.97,105.07,104.85,105.03,34448.0,93.3047,93.3936,93.198,93.358,34448.0
2022-01-13 10:10:00,105.01,105.2,104.94,105.2,39628.0,93.3403,93.5091,93.278,93.5091,39628.0
2022-01-13 10:15:00,105.24,105.33,105.0,105.08,37718.0,93.5447,93.6247,93.3314,93.4025,37718.0
2022-01-13 10:20:00,105.07,105.27,105.07,105.14,29154.0,93.3936,93.5714,93.3936,93.4558,29154.0
2022-01-13 10:25:00,105.18,105.31,105.16,105.3,22158.0,93.4914,93.6069,93.4736,93.598,22158.0
2022-01-13 10:30:00,105.3,105.39,105.2,105.35,46452.0,93.598,93.678,93.5091,93.6425,46452.0
2022-01-13 10:35:00,105.36,105.5,105.27,105.5,45904.0,93.6514,93.7758,93.5714,93.7758,45904.0
2022-01-13 10:40:00,105.51,105.58,105.4,105.42,41714.0,93.7847,93.8469,93.6869,93.7047,41714.0
2022-01-13 10:45:00,105.42,105.68,105.39,105.66,30034.0,93.7047,93.9358,93.678,93.918,30034.0
2022-01-13 10:50:00,105.64,105.72,105.46,105.71,36390.0,93.9003,93.9714,93.7403,93.9625,36390.0
2022-01-13 10:55:00,105.72,105.76,105.67,105.71,31628.0,93.9714,94.0069,93.9269,93.9625,31628.0
2022-01-13 11:00:00,105.72,105.93,105.69,105.81,73185.0,93.9714,94.158,93.9447,94.0514,73185.0
2022-01-13 11:05:00,105.8,105.8,105.71,105.74,18642.0,94.0425,94.0425,93.9625,93.9891,18642.0
2022-01-13 11:10:00,105.75,105.89,105.74,105.77,73269.0,93.998,94.1225,93.9891,94.0158,73269.0
2022-01-13 11:15:00,105.75,105.79,105.57,105.59,24289.0,93.998,94.0336,93.838,93.8558,24289.0
2022-01-13 11:20:00,105.6,105.79,105.6,105.66,23959.0,93.8647,94.0336,93.8647,93.918,23959.0
2022-01-13 11:25:00,105.65,105.8,105.63,105.77,22789.0,93.9091,94.0425,93.8914,94.0158,22789.0
2022-01-13 11:30:00,105.76,105.88,105.76,105.85,15934.0,94.0069,94.1136,94.0069,94.0869,15934.0
2022-01-13 11:35:00,105.86,105.97,105.81,105.88,27590.0,94.0958,94.1936,94.0514,94.1136,27590.0
2022-01-13 11:40:00,105.88,105.96,105.79,105.8,14018.0,94.1136,94.1847,94.0336,94.0425,14018.0
2022-01-13 11:45:00,105.79,105.91,105.77,105.89,18292.0,94.0336,94.1402,94.0158,94.1225,18292.0
2022-01-13 11:50:00,105.89,105.9,105.76,105.83,18619.0,94.1225,94.1314,94.0069,94.0691,18619.0
2022-01-13 11:55:00,105.83,105.86,105.76,105.83,13203.0,94.0691,94.0958,94.0069,94.0691,13203.0
2022-01-13 12:00:00,105.85,105.89,105.63,105.63,43193.0,94.0869,94.1225,93.8914,93.8914,43193.0
2022-01-13 12:05:00,105.62,105.74,105.59,105.73,48842.0,93.8825,93.9891,93.8558,93.9802,48842.0
2022-01-13 12:10:00,105.74,105.83,105.7,105.7,29465.0,93.9891,94.0691,93.9536,93.9536,29465.0
2022-01-13 12:15:00,105.71,105.71,105.48,105.54,36754.0,93.9625,93.9625,93.758,93.8114,36754.0
2022-01-13 12:20:00,105.54,105.56,105.37,105.51,33484.0,93.8114,93.8291,93.6603,93.7847,33484.0
2022-01-13 12:25:00,105.51,105.52,105.31,105.4,53516.0,93.7847,93.7936,93.6069,93.6869,53516.0
2022-01-13 12:30:00,105.39,105.47,105.29,105.38,49839.0,93.678,93.7491,93.5891,93.6691,49839.0
2022-01-13 12:35:00,105.37,105.46,105.31,105.39,36200.0,93.6603,93.7403,93.6069,93.678,36200.0
2022-01-13 12:40:00,105.39,105.39,105.24,105.29,53693.0,93.678,93.678,93.5447,93.5891,53693.0
2022-01-13 12:45:00,105.3,105.3,105.15,105.16,47067.0,93.598,93.598,93.4647,93.4736,47067.0
2022-01-13 12:50:00,105.15,105.23,105.1,105.19,39986.0,93.4647,93.5358,93.4203,93.5003,39986.0
2022-01-13 12:55:00,105.19,105.23,105.14,105.17,44101.0,93.5003,93.5358,93.4558,93.4825,44101.0
2022-01-13 13:00:00,105.17,105.25,105.12,105.2,74322.0,93.4825,93.5536,93.438,93.5091,74322.0
2022-01-13 13:05:00,105.19,105.37,105.18,105.23,35870.0,93.5003,93.6603,93.4914,93.5358,35870.0
2022-01-13 13:10:00,105.22,105.38,105.19,105.32,33036.0,93.5269,93.6691,93.5003,93.6158,33036.0
2022-01-13 13:15:00,105.32,105.36,105.24,105.27,31154.0,93.6158,93.6514,93.5447,93.5714,31154.0
2022-01-13 13:20:00,105.27,105.55,105.26,105.55,41101.0,93.5714,93.8203,93.5625,93.8203,41101.0
2022-01-13 13:25:00,105.55,105.55,105.45,105.45,32776.0,93.8203,93.8203,93.7314,93.7314,32776.0
2022-01-13 13:30:00,105.45,105.46,105.31,105.32,23060.0,93.7314,93.7403,93.6069,93.6158,23060.0
2022-01-13 13:35:00,105.3,105.47,105.29,105.35,35049.0,93.598,93.7491,93.5891,93.6425,35049.0
2022-01-13 13:40:00,105.34,105.43,105.33,105.35,49056.0,93.6336,93.7136,93.6247,93.6425,49056.0
2022-01-13 13:45:00,105.35,105.48,105.32,105.43,44694.0,93.6425,93.758,93.6158,93.7136,44694.0
2022-01-13 13:50:00,105.42,105.42,105.33,105.35,26017.0,93.7047,93.7047,93.6247,93.6425,26017.0
2022-01-13 13:55:00,105.35,105.46,105.35,105.4,22935.0,93.6425,93.7403,93.6425,93.6869,22935.0
2022-01-13 14:00:00,105.39,105.51,105.34,105.46,53705.0,93.678,93.7847,93.6336,93.7403,53705.0
2022-01-13 14:05:00,105.47,105.49,105.41,105.43,26038.0,93.7491,93.7669,93.6958,93.7136,26038.0
2022-01-13 14:10:00,105.43,105.45,105.39,105.4,17671.0,93.7136,93.7314,93.678,93.6869,17671.0
2022-01-13 14:15:00,105.39,105.48,105.33,105.47,74095.0,93.678,93.758,93.6247,93.7491,74095.0
2022-01-13 14:20:00,105.48,105.63,105.47,105.61,18358.0,93.758,93.8914,93.7491,93.8736,18358.0
2022-01-13 14:25:00,105.61,105.65,105.49,105.49,21012.0,93.8736,93.9091,93.7669,93.7669,21012.0
2022-01-13 14:30:00,105.49,105.54,105.4,105.52,30762.0,93.7669,93.8114,93.6869,93.7936,30762.0
2022-01-13 14:35:00,105.52,105.56,105.44,105.5,25223.0,93.7936,93.8291,93.7225,93.7758,25223.0
2022-01-13 14:40:00,105.51,105.6,105.51,105.59,21979.0,93.7847,93.8647,93.7847,93.8558,21979.0
2022-01-13 14:45:00,105.6,105.73,105.6,105.72,28615.0,93.8647,93.9802,93.8647,93.9714,28615.0
2022-01-13 14:50:00,105.71,105.72,105.49,105.53,31630.0,93.9625,93.9714,93.7669,93.8025,31630.0
2022-01-13 14:55:00,105.51,105.58,105.5,105.5,23599.0,93.7847,93.8469,93.7758,93.7758,23599.0
2022-01-13 15:00:00,105.5,105.53,105.36,105.37,66663.0,93.7758,93.8025,93.6514,93.6603,66663.0
2022-01-13 15:05:00,105.38,105.54,105.38,105.54,35732.0,93.6691,93.8114,93.6691,93.8114,35732.0
2022-01-13 15:10:00,105.54,105.56,105.45,105.55,62731.0,93.8114,93.8291,93.7314,93.8203,62731.0
2022-01-13 15:15:00,105.56,105.57,105.47,105.47,68879.0,93.8291,93.838,93.7491,93.7491,68879.0
2022-01-13 15:20:00,105.45,105.49,105.35,105.43,53877.0,93.7314,93.7669,93.6425,93.7136,53877.0
2022-01-13 15:25:00,105.43,105.48,105.36,105.41,74718.0,93.7136,93.758,93.6514,93.6958,74718.0
2022-01-13 15:30:00,105.4,105.46,105.36,105.43,74104.0,93.6869,93.7403,93.6514,93.7136,74104.0
2022-01-13 15:35:00,105.42,105.5,105.34,105.39,110796.0,93.7047,93.7758,93.6336,93.678,110796.0
2022-01-13 15:40:00,105.39,105.42,105.28,105.34,131869.0,93.678,93.7047,93.5803,93.6336,131869.0
2022-01-13 15:45:00,105.34,105.38,105.19,105.24,192672.0,93.6336,93.6691,93.5003,93.5447,192672.0
2022-01-13 15:50:00,105.24,105.4,105.24,105.3,243090.0,93.5447,93.6869,93.5447,93.598,243090.0
2022-01-13 15:55:00,105.31,105.39,105.09,105.35,438108.0,93.6069,93.678,93.4114,93.6425,438108.0
2022-01-14 09:30:00,105.71,106.47,105.55,105.89,245127.0,93.9625,94.638,93.8203,94.1225,245127.0
2022-01-14 09:35:00,105.9,105.93,105.37,105.37,59533.0,94.1314,94.158,93.6603,93.6603,59533.0
2022-01-14 09:40:00,105.36,105.41,105.03,105.2,75300.0,93.6514,93.6958,93.358,93.5091,75300.0
2022-01-14 09:45:00,105.2,105.49,105.14,105.36,54615.0,93.5091,93.7669,93.4558,93.6514,54615.0
2022-01-14 09:50:00,105.31,105.84,105.28,105.48,97342.0,93.6069,94.078,93.5803,93.758,97342.0
2022-01-14 09:55:00,105.49,105.53,105.23,105.44,75235.0,93.7669,93.8025,93.5358,93.7225,75235.0
2022-01-14 10:00:00,105.43,105.52,105.33,105.46,56470.0,93.7136,93.7936,93.6247,93.7403,56470.0
2022-01-14 10:05:00,105.43,105.49,105.28,105.46,33908.0,93.7136,93.7669,93.5803,93.7403,33908.0
2022-01-14 10:10:00,105.45,105.86,105.42,105.62,50806.0,93.7314,94.0958,93.7047,93.8825,50806.0
2022-01-14 10:15:00,105.56,105.81,105.4,105.77,22752.0,93.8291,94.0514,93.6869,94.0158,22752.0
2022-01-14 10:20:00,105.77,105.77,105.37,105.37,31324.0,94.0158,94.0158,93.6603,93.6603,31324.0
2022-01-14 10:25:00,105.34,105.56,105.3,105.55,30215.0,93.6336,93.8291,93.598,93.8203,30215.0
2022-01-14 10:30:00,105.54,105.62,105.44,105.6,40567.0,93.8114,93.8825,93.7225,93.8647,40567.0
2022-01-14 10:35:00,105.59,105.73,105.55,105.72,24095.0,93.8558,93.9802,93.8203,93.9714,24095.0
2022-01-14 10:40:00,105.79,105.79,105.47,105.57,43506.0,94.0336,94.0336,93.7491,93.838,43506.0
2022-01-14 10:45:00,105.56,105.76,105.5,105.52,41656.0,93.8291,94.0069,93.7758,93.7936,41656.0
2022-01-14 10:50:00,105.52,105.68,105.5,105.58,55590.0,93.7936,93.9358,93.7758,93.8469,55590.0
2022-01-14 10:55:00,105.57,105.7,105.49,105.69,86769.0,93.838,93.9536,93.7669,93.9447,86769.0
2022-01-14 11:00:00,105.7,105.73,105.51,105.58,70866.0,93.9536,93.9802,93.7847,93.8469,70866.0
2022-01-14 11:05:00,105.56,105.57,105.28,105.31,40036.0,93.8291,93.838,93.5803,93.6069,40036.0
2022-01-14 11:10:00,105.31,105.36,105.12,105.22,67672.0,93.6069,93.6514,93.438,93.5269,67672.0
2022-01-14 11:15:00,105.23,105.29,105.09,105.22,42856.0,93.5358,93.5891,93.4114,93.5269,42856.0
2022-01-14 11:20:00,105.22,105.25,105.09,105.22,22380.0,93.5269,93.5536,93.4114,93.5269,22380.0
2022-01-14 11:25:00,105.21,105.37,105.21,105.27,18751.0,93.518,93.6603,93.518,93.5714,18751.0
2022-01-14 11:30:00,105.29,105.3,105.13,105.2,21248.0,93.5891,93.598,93.4469,93.5091,21248.0
2022-01-14 11:35:00,105.19,105.21,105.09,105.17,30226.0,93.5003,93.518,93.4114,93.4825,30226.0
2022-01-14 11:40:00,105.17,105.36,105.15,105.23,34246.0,93.4825,93.6514,93.4647,93.5358,34246.0
2022-01-14 11:45:00,105.22,105.47,105.22,105.46,13744.0,93.5269,93.7491,93.5269,93.7403,13744.0
2022-01-14 11:50:00,105.46,105.7,105.45,105.7,18466.0,93.7403,93.9536,93.7314,93.9536,18466.0
2022-01-14 11:55:00,105.71,105.71,105.5,105.5,20668.0,93.9625,93.9625,93.7758,93.7758,20668.0
2022-01-14 12:00:00,105.51,105.56,105.47,105.47,16568.0,93.7847,93.8291,93.7491,93.7491,16568.0
2022-01-14 12:05:00,105.47,105.5,105.45,105.49,15622.0,93.7491,93.7758,93.7314,93.7669,15622.0
2022-01-14 12:10:00,105.47,105.57,105.47,105.51,21479.0,93.7491,93.838,93.7491,93.7847,21479.0
2022-01-14 12:15:00,105.52,105.53,105.41,105.43,11724.0,93.7936,93.8025,93.6958,93.7136,11724.0
2022-01-14 12:20:00,105.42,105.46,105.32,105.35,21317.0,93.7047,93.7403,93.6158,93.6425,21317.0
2022-01-14 12:25:00,105.34,105.46,105.27,105.45,34420.0,93.6336,93.7403,93.5714,93.7314,34420.0
2022-01-14 12:30:00,105.45,105.59,105.39,105.59,19647.0,93.7314,93.8558,93.678,93.8558,19647.0
2022-01-14 12:35:00,105.57,105.67,105.54,105.62,36480.0,93.838,93.9269,93.8114,93.8825,36480.0
2022-01-14 12:40:00,105.62,105.66,105.54,105.63,27211.0,93.8825,93.918,93.8114,93.8914,27211.0
2022-01-14 12:45:00,105.61,105.61,105.35,105.35,34155.0,93.8736,93.8736,93.6425,93.6425,34155.0
2022-01-14 12:50:00,105.37,105.41,105.24,105.36,19715.0,93.6603,93.6958,93.5447,93.6514,19715.0
2022-01-14 12:55:00,105.37,105.56,105.33,105.49,34928.0,93.6603,93.8291,93.6247,93.7669,34928.0
2022-01-14 13:00:00,105.48,105.52,105.35,105.37,32878.0,93.758,93.7936,93.6425,93.6603,32878.0
2022-01-14 13:05:00,105.37,105.48,105.35,105.39,34679.0,93.6603,93.758,93.6425,93.678,34679.0
2022-01-14 13:10:00,105.37,105.49,105.29,105.46,57252.0,93.6603,93.7669,93.5891,93.7403,57252.0
2022-01-14 13:15:00,105.47,105.51,105.3,105.41,58834.0,93.7491,93.7847,93.598,93.6958,58834.0
2022-01-14 13:20:00,105.4,105.53,105.39,105.42,29805.0,93.6869,93.8025,93.678,93.7047,29805.0
2022-01-14 13:25:00,105.43,105.58,105.43,105.56,18806.0,93.7136,93.8469,93.7136,93.8291,18806.0
2022-01-14 13:30:00,105.56,105.66,105.49,105.51,21849.0,93.8291,93.918,93.7669,93.7847,21849.0
2022-01-14 13:35:00,105.52,105.66,105.49,105.62,15685.0,93.7936,93.918,93.7669,93.8825,15685.0
2022-01-14 13:40:00,105.65,105.86,105.62,105.84,44075.0,93.9091,94.0958,93.8825,94.078,44075.0
2022-01-14 13:45:00,105.83,105.85,105.71,105.81,24978.0,94.0691,94.0869,93.9625,94.0514,24978.0
2022-01-14 13:50:00,105.83,105.83,105.66,105.69,23172.0,94.0691,94.0691,93.918,93.9447,23172.0
2022-01-14 13:55:00,105.67,105.76,105.65,105.71,40012.0,93.9269,94.0069,93.9091,93.9625,40012.0
2022-01-14 14:00:00,105.72,105.8,105.67,105.79,24225.0,93.9714,94.0425,93.9269,94.0336,24225.0
2022-01-14 14:05:00,105.79,105.8,105.69,105.69,32613.0,94.0336,94.0425,93.9447,93.9447,32613.0
2022-01-14 14:10:00,105.69,105.69,105.6,105.65,29626.0,93.9447,93.9447,93.8647,93.9091,29626.0
2022-01-14 14:15:00,105.66,105.74,105.65,105.69,23652.0,93.918,93.9891,93.9091,93.9447,23652.0
2022-01-14 14:20:00,105.68,105.75,105.65,105.74,17182.0,93.9358,93.998,93.9091,93.9891,17182.0
2022-01-14 14:25:00,105.72,105.72,105.58,105.59,16538.0,93.9714,93.9714,93.8469,93.8558,16538.0
2022-01-14 14:30:00,105.6,105.79,105.58,105.76,22102.0,93.8647,94.0336,93.8469,94.0069,22102.0
2022-01-14 14:35:00,105.74,105.82,105.74,105.78,12262.0,93.9891,94.0602,93.9891,94.0247,12262.0
2022-01-14 14:40:00,105.8,105.9,105.71,105.71,25301.0,94.0425,94.1314,93.9625,93.9625,25301.0
2022-01-14 14:45:00,105.72,105.78,105.7,105.78,9205.0,93.9714,94.0247,93.9536,94.0247,9205.0
2022-01-14 14:50:00,105.78,105.88,105.77,105.84,16917.0,94.0247,94.1136,94.0158,94.078,16917.0
2022-01-14 14:55:00,105.86,105.91,105.78,105.85,29702.0,94.0958,94.1402,94.0247,94.0869,29702.0
2022-01-14 15:00:00,105.86,105.96,105.83,105.83,26975.0,94.0958,94.1847,94.0691,94.0691,26975.0
2022-01-14 15:05:00,105.83,105.84,105.68,105.76,31159.0,94.0691,94.078,93.9358,94.0069,31159.0
2022-01-14 15:10:00,105.77,105.91,105.77,105.87,15941.0,94.0158,94.1402,94.0158,94.1047,15941.0
2022-01-14 15:15:00,105.85,105.99,105.79,105.88,23240.0,94.0869,94.2114,94.0336,94.1136,23240.0
2022-01-14 15:20:00,105.89,105.96,105.89,105.91,34966.0,94.1225,94.1847,94.1225,94.1402,34966.0
2022-01-14 15:25:00,105.91,105.94,105.84,105.86,45582.0,94.1402,94.1669,94.078,94.0958,45582.0
2022-01-14 15:30:00,105.87,105.96,105.86,105.93,47252.0,94.1047,94.1847,94.0958,94.158,47252.0
2022-01-14 15:35:00,105.93,106.03,105.85,105.97,40618.0,94.158,94.2469,94.0869,94.1936,40618.0
2022-01-14 15:40:00,105.96,106.01,105.9,105.98,50980.0,94.1847,94.2291,94.1314,94.2025,50980.0
2022-01-14 15:45:00,105.98,106.14,105.93,106.13,105185.0,94.2025,94.3447,94.158,94.3358,105185.0
2022-01-14 15:50:00,106.12,106.23,105.98,106.04,108889.0,94.3269,94.4247,94.2025,94.2558,108889.0
2022-01-14 15:55:00,106.05,106.32,105.94,106.22,369894.0,94.2647,94.5047,94.1669,94.4158,369894.0
2022-01-18 09:30:00,105.8,106.14,105.75,105.9,212994.0,94.0425,94.3447,93.998,94.1314,212994.0
2022-01-18 09:35:00,105.92,106.07,105.42,105.43,64474.0,94.1491,94.2825,93.7047,93.7136,64474.0
2022-01-18 09:40:00,105.42,105.55,105.15,105.24,50551.0,93.7047,93.8203,93.4647,93.5447,50551.0
2022-01-18 09:45:00,105.24,105.43,105.07,105.16,63522.0,93.5447,93.7136,93.3936,93.4736,63522.0
2022-01-18 09:50:00,105.18,105.27,105.09,105.17,49835.0,93.4914,93.5714,93.4114,93.4825,49835.0
2022-01-18 09:55:00,105.14,105.14,104.73,105.06,115491.0,93.4558,93.4558,93.0914,93.3847,115491.0
2022-01-18 10:00:00,105.07,105.07,104.69,104.8,62624.0,93.3936,93.3936,93.0558,93.1536,62624.0
2022-01-18 10:05:00,104.81,104.81,104.52,104.57,41719.0,93.1625,93.1625,92.9047,92.9492,41719.0
2022-01-18 10:10:00,104.56,104.71,104.39,104.41,42859.0,92.9403,93.0736,92.7892,92.8069,42859.0
2022-01-18 10:15:00,104.39,104.54,104.2,104.25,63942.0,92.7892,92.9225,92.6203,92.6647,63942.0
2022-01-18 10:20:00,104.26,104.32,104.08,104.18,135719.0,92.6736,92.7269,92.5136,92.6025,135719.0
2022-01-18 10:25:00,104.16,104.26,104.02,104.25,87674.0,92.5847,92.6736,92.4603,92.6647,87674.0
2022-01-18 10:30:00,104.25,104.41,104.19,104.37,152578.0,92.6647,92.8069,92.6114,92.7714,152578.0
2022-01-18 10:35:00,104.37,104.45,104.19,104.34,103613.0,92.7714,92.8425,92.6114,92.7447,103613.0
2022-01-18 10:40:00,104.34,104.5,104.21,104.24,67551.0,92.7447,92.8869,92.6292,92.6558,67551.0
2022-01-18 10:45:00,104.24,104.28,104.06,104.14,30245.0,92.6558,92.6914,92.4958,92.5669,30245.0
2022-01-18 10:50:00,104.12,104.21,104.05,104.18,31075.0,92.5492,92.6292,92.4869,92.6025,31075.0
2022-01-18 10:55:00,104.18,104.23,104.06,104.13,52748.0,92.6025,92.6469,92.4958,92.5581,52748.0
2022-01-18 11:00:00,104.12,104.31,104.11,104.24,64625.0,92.5492,92.7181,92.5403,92.6558,64625.0
2022-01-18 11:05:00,104.25,104.38,104.21,104.34,40572.0,92.6647,92.7803,92.6292,92.7447,40572.0
2022-01-18 11:10:00,104.36,104.36,104.18,104.28,28651.0,92.7625,92.7625,92.6025,92.6914,28651.0
2022-01-18 11:15:00,104.25,104.49,104.24,104.42,75821.0,92.6647,92.878,92.6558,92.8158,75821.0
2022-01-18 11:20:00,104.4,104.53,104.33,104.38,96164.0,92.7981,92.9136,92.7358,92.7803,96164.0
2022-01-18 11:25:00,104.38,104.6,104.33,104.55,27644.0,92.7803,92.9758,92.7358,92.9314,27644.0
2022-01-18 11:30:00,104.54,104.64,104.49,104.52,54941.0,92.9225,93.0114,92.878,92.9047,54941.0
2022-01-18 11:35:00,104.53,104.63,104.41,104.63,39925.0,92.9136,93.0025,92.8069,93.0025,39925.0
2022-01-18 11:40:00,104.64,104.7,104.6,104.61,21067.0,93.0114,93.0647,92.9758,92.9847,21067.0
2022-01-18 11:45:00,104.61,104.72,104.57,104.66,28264.0,92.9847,93.0825,92.9492,93.0292,28264.0
2022-01-18 11:50:00,104.67,104.76,104.62,104.67,29081.0,93.038,93.118,92.9936,93.038,29081.0
2022-01-18 11:55:00,104.65,104.66,104.44,104.45,23788.0,93.0203,93.0292,92.8336,92.8425,23788.0
2022-01-18 12:00:00,104.46,104.47,104.25,104.27,18069.0,92.8514,92.8603,92.6647,92.6825,18069.0
2022-01-18 12:05:00,104.26,104.26,104.14,104.19,61648.0,92.6736,92.6736,92.5669,92.6114,61648.0
2022-01-18 12:10:00,104.19,104.34,104.17,104.34,54424.0,92.6114,92.7447,92.5936,92.7447,54424.0
2022-01-18 12:15:00,104.33,104.42,104.27,104.41,47874.0,92.7358,92.8158,92.6825,92.8069,47874.0
2022-01-18 12:20:00,104.4,104.41,104.22,104.26,30163.0,92.7981,92.8069,92.6381,92.6736,30163.0
2022-01-18 12:25:00,104.26,104.3,104.2,104.29,32263.0,92.6736,92.7092,92.6203,92.7003,32263.0
2022-01-18 12:30:00,104.28,104.3,104.15,104.27,27057.0,92.6914,92.7092,92.5758,92.6825,27057.0
2022-01-18 12:35:00,104.28,104.43,104.27,104.41,52212.0,92.6914,92.8247,92.6825,92.8069,52212.0
2022-01-18 12:40:00,104.42,104.42,104.28,104.34,15346.0,92.8158,92.8158,92.6914,92.7447,15346.0
2022-01-18 12:45:00,104.34,104.35,104.14,104.16,29011.0,92.7447,92.7536,92.5669,92.5847,29011.0
2022-01-18 12:50:00,104.15,104.27,104.13,104.27,56564.0,92.5758,92.6825,92.5581,92.6825,56564.0
2022-01-18 12:55:00,104.28,104.32,104.25,104.27,39485.0,92.6914,92.7269,92.6647,92.6825,39485.0
2022-01-18 13:00:00,104.26,104.31,104.16,104.25,79127.0,92.6736,92.7181,92.5847,92.6647,79127.0
2022-01-18 13:05:00,104.25,104.29,104.14,104.24,108247.0,92.6647,92.7003,92.5669,92.6558,108247.0
2022-01-18 13:10:00,104.23,104.28,104.19,104.26,51895.0,92.6469,92.6914,92.6114,92.6736,51895.0
2022-01-18 13:15:00,104.25,104.3,104.19,104.28,34036.0,92.6647,92.7092,92.6114,92.6914,34036.0
2022-01-18 13:20:00,104.28,104.33,104.16,104.18,45138.0,92.6914,92.7358,92.5847,92.6025,45138.0
2022-01-18 13:25:00,104.17,104.19,104.13,104.17,27287.0,92.5936,92.6114,92.5581,92.5936,27287.0
2022-01-18 13:30:00,104.17,104.2,104.09,104.18,38641.0,92.5936,92.6203,92.5225,92.6025,38641.0
2022-01-18 13:35:00,104.17,104.33,104.16,104.33,38113.0,92.5936,92.7358,92.5847,92.7358,38113.0
2022-01-18 13:40:00,104.33,104.56,104.32,104.55,25690.0,92.7358,92.9403,92.7269,92.9314,25690.0
2022-01-18 13:45:00,104.54,104.62,104.43,104.45,36038.0,92.9225,92.9936,92.8247,92.8425,36038.0
2022-01-18 13:50:00,104.47,104.72,104.47,104.71,22247.0,92.8603,93.0825,92.8603,93.0736,22247.0
2022-01-18 13:55:00,104.72,104.77,104.66,104.67,71368.0,93.0825,93.1269,93.0292,93.038,71368.0
2022-01-18 14:00:00,104.67,104.7,104.62,104.64,36768.0,93.038,93.0647,92.9936,93.0114,36768.0
2022-01-18 14:05:00,104.65,104.69,104.59,104.62,23461.0,93.0203,93.0558,92.9669,92.9936,23461.0
2022-01-18 14:10:00,104.62,104.8,104.61,104.7,42418.0,92.9936,93.1536,92.9847,93.0647,42418.0
2022-01-18 14:15:00,104.72,104.81,104.7,104.72,56503.0,93.0825,93.1625,93.0647,93.0825,56503.0
2022-01-18 14:20:00,104.73,104.9,104.65,104.86,114565.0,93.0914,93.2425,93.0203,93.2069,114565.0
2022-01-18 14:25:00,104.85,104.9,104.46,104.48,100630.0,93.198,93.2425,92.8514,92.8692,100630.0
2022-01-18 14:30:00,104.49,104.89,104.44,104.81,58774.0,92.878,93.2336,92.8336,93.1625,58774.0
2022-01-18 14:35:00,104.81,104.95,104.78,104.92,43130.0,93.1625,93.2869,93.1358,93.2603,43130.0
2022-01-18 14:40:00,104.91,104.93,104.73,104.75,52472.0,93.2514,93.2692,93.0914,93.1092,52472.0
2022-01-18 14:45:00,104.76,104.98,104.75,104.97,51186.0,93.118,93.3136,93.1092,93.3047,51186.0
2022-01-18 14:50:00,104.97,105.01,104.82,104.82,111203.0,93.3047,93.3403,93.1714,93.1714,111203.0
2022-01-18 14:55:00,104.85,104.94,104.76,104.86,37321.0,93.198,93.278,93.118,93.2069,37321.0
2022-01-18 15:00:00,104.84,104.88,104.78,104.82,20619.0,93.1892,93.2247,93.1358,93.1714,20619.0
2022-01-18 15:05:00,104.81,104.84,104.73,104.8,33722.0,93.1625,93.1892,93.0914,93.1536,33722.0
2022-01-18 15:10:00,104.78,104.89,104.78,104.8,33865.0,93.1358,93.2336,93.1358,93.1536,33865.0
2022-01-18 15:15:00,104.79,104.8,104.59,104.59,39629.0,93.1447,93.1536,92.9669,92.9669,39629.0
2022-01-18 15:20:00,104.59,104.81,104.55,104.76,28079.0,92.9669,93.1625,92.9314,93.118,28079.0
2022-01-18 15:25:00,104.75,104.81,104.66,104.8,27794.0,93.1092,93.1625,93.0292,93.1536,27794.0
2022-01-18 15:30:00,104.77,104.88,104.72,104.73,29433.0,93.1269,93.2247,93.0825,93.0914,29433.0
2022-01-18 15:35:00,104.75,104.76,104.61,104.74,71674.0,93.1092,93.118,92.9847,93.1003,71674.0
2022-01-18 15:40:00,104.73,104.74,104.5,104.51,43062.0,93.0914,93.1003,92.8869,92.8958,43062.0
2022-01-18 15:45:00,104.51,104.56,104.42,104.44,68228.0,92.8958,92.9403,92.8158,92.8336,68228.0
2022-01-18 15:50:00,104.46,104.58,104.18,104.23,140726.0,92.8514,92.958,92.6025,92.6469,140726.0
2022-01-18 15:55:00,104.24,104.54,104.22,104.52,349128.0,92.6558,92.9225,92.6381,92.9047,349128.0
2022-01-19 09:30:00,104.95,105.41,104.76,105.4,131655.0,93.2869,93.6958,93.118,93.6869,131655.0
2022-01-19 09:35:00,105.41,105.76,105.3,105.56,49147.0,93.6958,94.0069,93.598,93.8291,49147.0
2022-01-19 09:40:00,105.6,105.68,105.08,105.34,45484.0,93.8647,93.9358,93.4025,93.6336,45484.0
2022-01-19 09:45:00,105.44,105.54,105.21,105.24,53160.0,93.7225,93.8114,93.518,93.5447,53160.0
2022-01-19 09:50:00,105.2,105.38,105.05,105.09,36864.0,93.5091,93.6691,93.3758,93.4114,36864.0
2022-01-19 09:55:00,105.09,105.14,104.83,105.14,31845.0,93.4114,93.4558,93.1803,93.4558,31845.0
2022-01-19 10:00:00,105.15,105.18,104.54,104.54,52912.0,93.4647,93.4914,92.9225,92.9225,52912.0
2022-01-19 10:05:00,104.53,104.67,104.33,104.56,46430.0,92.9136,93.038,92.7358,92.9403,46430.0
2022-01-19 10:10:00,104.58,104.58,104.32,104.38,51237.0,92.958,92.958,92.7269,92.7803,51237.0
2022-01-19 10:15:00,104.38,104.42,104.23,104.32,40900.0,92.7803,92.8158,92.6469,92.7269,40900.0
2022-01-19 10:20:00,104.33,104.38,104.13,104.26,39897.0,92.7358,92.7803,92.5581,92.6736,39897.0
2022-01-19 10:25:00,104.27,104.32,104.05,104.08,55851.0,92.6825,92.7269,92.4869,92.5136,55851.0
2022-01-19 10:30:00,104.07,104.17,103.89,103.96,105363.0,92.5047,92.5936,92.3447,92.4069,105363.0
2022-01-19 10:35:00,103.94,104.13,103.86,104.08,88612.0,92.3892,92.5581,92.3181,92.5136,88612.0
2022-01-19 10:40:00,104.07,104.44,104.03,104.1,64133.0,92.5047,92.8336,92.4692,92.5314,64133.0
2022-01-19 10:45:00,104.11,104.59,104.11,104.49,48432.0,92.5403,92.9669,92.5403,92.878,48432.0
2022-01-19 10:50:00,104.46,104.71,104.46,104.7,34969.0,92.8514,93.0736,92.8514,93.0647,34969.0
2022-01-19 10:55:00,104.7,104.8,104.64,104.66,34827.0,93.0647,93.1536,93.0114,93.0292,34827.0
2022-01-19 11:00:00,104.66,104.66,104.37,104.42,29041.0,93.0292,93.0292,92.7714,92.8158,29041.0
2022-01-19 11:05:00,104.39,104.44,104.21,104.28,32937.0,92.7892,92.8336,92.6292,92.6914,32937.0
2022-01-19 11:10:00,104.26,104.48,104.25,104.46,28002.0,92.6736,92.8692,92.6647,92.8514,28002.0
2022-01-19 11:15:00,104.47,104.52,104.27,104.45,35106.0,92.8603,92.9047,92.6825,92.8425,35106.0
2022-01-19 11:20:00,104.44,104.57,104.4,104.48,38159.0,92.8336,92.9492,92.7981,92.8692,38159.0
2022-01-19 11:25:00,104.48,104.78,104.48,104.7,38482.0,92.8692,93.1358,92.8692,93.0647,38482.0
2022-01-19 11:30:00,104.68,104.72,104.47,104.53,33364.0,93.0469,93.0825,92.8603,92.9136,33364.0
2022-01-19 11:35:00,104.54,104.57,104.39,104.43,34037.0,92.9225,92.9492,92.7892,92.8247,34037.0
2022-01-19 11:40:00,104.39,104.41,104.28,104.4,28669.0,92.7892,92.8069,92.6914,92.7981,28669.0
2022-01-19 11:45:00,104.39,104.5,104.35,104.45,35530.0,92.7892,92.8869,92.7536,92.8425,35530.0
2022-01-19 11:50:00,104.46,104.65,104.39,104.55,28958.0,92.8514,93.0203,92.7892,92.9314,28958.0
2022-01-19 11:55:00,104.55,104.63,104.48,104.61,23871.0,92.9314,93.0025,92.8692,92.9847,23871.0
2022-01-19 12:00:00,104.6,104.65,104.47,104.52,28721.0,92.9758,93.0203,92.8603,92.9047,28721.0
2022-01-19 12:05:00,104.53,104.68,104.53,104.63,17595.0,92.9136,93.0469,92.9136,93.0025,17595.0
2022-01-19 12:10:00,104.61,104.72,104.49,104.59,74315.0,92.9847,93.0825,92.878,92.9669,74315.0
2022-01-19 12:15:00,104.6,104.61,104.35,104.4,19868.0,92.9758,92.9847,92.7536,92.7981,19868.0
2022-01-19 12:20:00,104.4,104.5,104.37,104.41,24001.0,92.7981,92.8869,92.7714,92.8069,24001.0
2022-01-19 12:25:00,104.41,104.47,104.32,104.39,38055.0,92.8069,92.8603,92.7269,92.7892,38055.0
2022-01-19 12:30:00,104.39,104.48,104.31,104.32,46405.0,92.7892,92.8692,92.7181,92.7269,46405.0
2022-01-19 12:35:00,104.33,104.42,104.32,104.35,38801.0,92.7358,92.8158,92.7269,92.7536,38801.0
2022-01-19 12:40:00,104.33,104.33,104.12,104.2,78425.0,92.7358,92.7358,92.5492,92.6203,78425.0
2022-01-19 12:45:00,104.19,104.33,104.13,104.21,30348.0,92.6114,92.7358,92.5581,92.6292,30348.0
2022-01-19 12:50:00,104.22,104.27,104.05,104.1,74599.0,92.6381,92.6825,92.4869,92.5314,74599.0
2022-01-19 12:55:00,104.1,104.33,104.1,104.3,62146.0,92.5314,92.7358,92.5314,92.7092,62146.0
2022-01-19 13:00:00,104.28,104.41,104.23,104.38,25530.0,92.6914,92.8069,92.6469,92.7803,25530.0
2022-01-19 13:05:00,104.37,104.41,104.32,104.36,23872.0,92.7714,92.8069,92.7269,92.7625,23872.0
2022-01-19 13:10:00,104.37,104.42,104.18,104.2,53521.0,92.7714,92.8158,92.6025,92.6203,53521.0
2022-01-19 13:15:00,104.22,104.23,104.11,104.16,22185.0,92.6381,92.6469,92.5403,92.5847,22185.0
2022-01-19 13:20:00,104.15,104.16,104.04,104.05,40833.0,92.5758,92.5847,92.4781,92.4869,40833.0
2022-01-19 13:25:00,104.05,104.18,104.04,104.04,35017.0,92.4869,92.6025,92.4781,92.4781,35017.0
2022-01-19 13:30:00,104.06,104.11,104.01,104.05,62505.0,92.4958,92.5403,92.4514,92.4869,62505.0
2022-01-19 13:35:00,104.04,104.08,103.91,103.94,54449.0,92.4781,92.5136,92.3625,92.3892,54449.0
2022-01-19 13:40:00,103.96,103.97,103.83,103.91,50900.0,92.4069,92.4158,92.2914,92.3625,50900.0
2022-01-19 13:45:00,103.95,103.95,103.76,103.81,37258.0,92.3981,92.3981,92.2292,92.2736,37258.0
2022-01-19 13:50:00,103.8,103.84,103.72,103.78,37763.0,92.2647,92.3003,92.1936,92.247,37763.0
2022-01-19 13:55:00,103.77,103.79,103.71,103.73,43816.0,92.2381,92.2558,92.1847,92.2025,43816.0
2022-01-19 14:00:00,103.73,103.85,103.58,103.75,56904.0,92.2025,92.3092,92.0692,92.2203,56904.0
2022-01-19 14:05:00,103.75,103.75,103.56,103.64,36365.0,92.2203,92.2203,92.0514,92.1225,36365.0
2022-01-19 14:10:00,103.64,103.72,103.6,103.69,35891.0,92.1225,92.1936,92.087,92.167,35891.0
2022-01-19 14:15:00,103.69,103.76,103.67,103.72,22105.0,92.167,92.2292,92.1492,92.1936,22105.0
2022-01-19 14:20:00,103.71,103.77,103.67,103.74,47390.0,92.1847,92.2381,92.1492,92.2114,47390.0
2022-01-19 14:25:00,103.74,103.78,103.7,103.73,54113.0,92.2114,92.247,92.1758,92.2025,54113.0
2022-01-19 14:30:00,103.72,103.72,103.59,103.66,41290.0,92.1936,92.1936,92.0781,92.1403,41290.0
2022-01-19 14:35:00,103.67,103.77,103.63,103.71,33738.0,92.1492,92.2381,92.1136,92.1847,33738.0
2022-01-19 14:40:00,103.71,103.77,103.7,103.75,25121.0,92.1847,92.2381,92.1758,92.2203,25121.0
2022-01-19 14:45:00,103.74,103.74,103.64,103.68,24923.0,92.2114,92.2114,92.1225,92.1581,24923.0
2022-01-19 14:50:00,103.68,103.72,103.53,103.55,22391.0,92.1581,92.1936,92.0247,92.0425,22391.0
2022-01-19 14:55:00,103.56,103.74,103.56,103.68,29068.0,92.0514,92.2114,92.0514,92.1581,29068.0
2022-01-19 15:00:00,103.67,103.79,103.65,103.79,25064.0,92.1492,92.2558,92.1314,92.2558,25064.0
2022-01-19 15:05:00,103.8,103.91,103.8,103.87,23066.0,92.2647,92.3625,92.2647,92.327,23066.0
2022-01-19 15:10:00,103.86,103.99,103.86,103.96,43803.0,92.3181,92.4336,92.3181,92.4069,43803.0
2022-01-19 15:15:00,103.95,104.02,103.91,103.94,61786.0,92.3981,92.4603,92.3625,92.3892,61786.0
2022-01-19 15:20:00,103.94,103.96,103.84,103.88,32193.0,92.3892,92.4069,92.3003,92.3358,32193.0
2022-01-19 15:25:00,103.89,103.93,103.8,103.81,62924.0,92.3447,92.3803,92.2647,92.2736,62924.0
2022-01-19 15:30:00,103.81,103.83,103.73,103.79,57874.0,92.2736,92.2914,92.2025,92.2558,57874.0
2022-01-19 15:35:00,103.8,103.81,103.72,103.73,79716.0,92.2647,92.2736,92.1936,92.2025,79716.0
2022-01-19 15:40:00,103.72,103.87,103.71,103.83,71569.0,92.1936,92.327,92.1847,92.2914,71569.0
2022-01-19 15:45:00,103.82,103.89,103.76,103.84,102133.0,92.2825,92.3447,92.2292,92.3003,102133.0
2022-01-19 15:50:00,103.83,103.83,103.55,103.63,165496.0,92.2914,92.2914,92.0425,92.1136,165496.0
2022-01-19 15:55:00,103.62,103.62,103.42,103.49,314957.0,92.1047,92.1047,91.927,91.9892,314957.0
2022-01-20 09:30:00,103.06,103.25,102.66,103.11,198795.0,92.099,92.2688,91.7416,92.1437,198795.0
2022-01-20 09:35:00,103.08,103.09,102.72,102.75,49878.0,92.1169,92.1259,91.7952,91.822,49878.0
2022-01-20 09:40:00,102.75,102.75,102.3,102.45,56248.0,91.822,91.822,91.4199,91.5539,56248.0
2022-01-20 09:45:00,102.41,102.74,102.36,102.73,55714.0,91.5182,91.8131,91.4735,91.8041,55714.0
2022-01-20 09:50:00,102.73,102.95,102.66,102.73,52643.0,91.8041,92.0007,91.7416,91.8041,52643.0
2022-01-20 09:55:00,102.73,103.21,102.72,103.13,41327.0,91.8041,92.2331,91.7952,92.1616,41327.0
2022-01-20 10:00:00,103.14,103.14,102.88,102.95,47602.0,92.1705,92.1705,91.9382,92.0007,47602.0
2022-01-20 10:05:00,102.95,103.17,102.81,103.08,34148.0,92.0007,92.1973,91.8756,92.1169,34148.0
2022-01-20 10:10:00,103.07,103.31,103.03,103.26,26556.0,92.108,92.3225,92.0722,92.2778,26556.0
2022-01-20 10:15:00,103.26,103.34,103.17,103.17,38941.0,92.2778,92.3493,92.1973,92.1973,38941.0
2022-01-20 10:20:00,103.17,103.34,103.09,103.17,38744.0,92.1973,92.3493,92.1259,92.1973,38744.0
2022-01-20 10:25:00,103.22,103.34,103.16,103.32,26162.0,92.242,92.3493,92.1884,92.3314,26162.0
2022-01-20 10:30:00,103.3,103.52,103.29,103.4,32365.0,92.3135,92.5101,92.3046,92.4029,32365.0
2022-01-20 10:35:00,103.44,103.54,103.37,103.47,21702.0,92.4386,92.528,92.3761,92.4654,21702.0
2022-01-20 10:40:00,103.45,103.49,103.33,103.41,21983.0,92.4476,92.4833,92.3403,92.4118,21983.0
2022-01-20 10:45:00,103.42,103.81,103.42,103.79,37705.0,92.4208,92.7693,92.4208,92.7514,37705.0
2022-01-20 10:50:00,103.81,103.81,103.6,103.65,27465.0,92.7693,92.7693,92.5816,92.6263,27465.0
2022-01-20 10:55:00,103.66,103.79,103.63,103.68,40588.0,92.6352,92.7514,92.6084,92.6531,40588.0
2022-01-20 11:00:00,103.68,103.83,103.67,103.74,34559.0,92.6531,92.7871,92.6442,92.7067,34559.0
2022-01-20 11:05:00,103.76,103.83,103.72,103.82,37184.0,92.7246,92.7871,92.6888,92.7782,37184.0
2022-01-20 11:10:00,103.82,103.89,103.56,103.61,37728.0,92.7782,92.8408,92.5459,92.5905,37728.0
2022-01-20 11:15:00,103.62,103.82,103.61,103.76,17052.0,92.5995,92.7782,92.5905,92.7246,17052.0
2022-01-20 11:20:00,103.76,103.76,103.62,103.7,27096.0,92.7246,92.7246,92.5995,92.671,27096.0
2022-01-20 11:25:00,103.72,103.83,103.68,103.81,25352.0,92.6888,92.7871,92.6531,92.7693,25352.0
2022-01-20 11:30:00,103.81,103.86,103.76,103.78,26857.0,92.7693,92.814,92.7246,92.7425,26857.0
2022-01-20 11:35:00,103.76,103.81,103.74,103.76,18575.0,92.7246,92.7693,92.7067,92.7246,18575.0
2022-01-20 11:40:00,103.77,103.79,103.69,103.72,21498.0,92.7335,92.7514,92.662,92.6888,21498.0
2022-01-20 11:45:00,103.72,103.82,103.69,103.72,22930.0,92.6888,92.7782,92.662,92.6888,22930.0
2022-01-20 11:50:00,103.77,103.79,103.56,103.58,15573.0,92.7335,92.7514,92.5459,92.5637,15573.0
2022-01-20 11:55:00,103.58,103.74,103.57,103.72,26742.0,92.5637,92.7067,92.5548,92.6888,26742.0
2022-01-20 12:00:00,103.73,103.75,103.66,103.72,26575.0,92.6978,92.7157,92.6352,92.6888,26575.0
2022-01-20 12:05:00,103.72,103.73,103.57,103.58,27757.0,92.6888,92.6978,92.5548,92.5637,27757.0
2022-01-20 12:10:00,103.59,103.64,103.5,103.56,23618.0,92.5727,92.6174,92.4922,92.5459,23618.0
2022-01-20 12:15:00,103.56,103.57,103.48,103.5,19818.0,92.5459,92.5548,92.4744,92.4922,19818.0
2022-01-20 12:20:00,103.5,103.54,103.46,103.52,12279.0,92.4922,92.528,92.4565,92.5101,12279.0
2022-01-20 12:25:00,103.51,103.57,103.47,103.51,23501.0,92.5012,92.5548,92.4654,92.5012,23501.0
2022-01-20 12:30:00,103.5,103.64,103.5,103.51,27243.0,92.4922,92.6174,92.4922,92.5012,27243.0
2022-01-20 12:35:00,103.53,103.66,103.47,103.63,20139.0,92.5191,92.6352,92.4654,92.6084,20139.0
2022-01-20 12:40:00,103.63,103.81,103.62,103.79,27612.0,92.6084,92.7693,92.5995,92.7514,27612.0
2022-01-20 12:45:00,103.79,103.81,103.73,103.79,26560.0,92.7514,92.7693,92.6978,92.7514,26560.0
2022-01-20 12:50:00,103.8,103.81,103.71,103.76,15746.0,92.7603,92.7693,92.6799,92.7246,15746.0
2022-01-20 12:55:00,103.75,103.75,103.69,103.7,13790.0,92.7157,92.7157,92.662,92.671,13790.0
2022-01-20 13:00:00,103.69,103.69,103.56,103.57,16831.0,92.662,92.662,92.5459,92.5548,16831.0
2022-01-20 13:05:00,103.57,103.69,103.53,103.61,27891.0,92.5548,92.662,92.5191,92.5905,27891.0
2022-01-20 13:10:00,103.61,103.66,103.57,103.64,18216.0,92.5905,92.6352,92.5548,92.6174,18216.0
2022-01-20 13:15:00,103.65,103.66,103.47,103.55,22659.0,92.6263,92.6352,92.4654,92.5369,22659.0
2022-01-20 13:20:00,103.56,103.58,103.48,103.49,17905.0,92.5459,92.5637,92.4744,92.4833,17905.0
2022-01-20 13:25:00,103.49,103.58,103.48,103.54,37767.0,92.4833,92.5637,92.4744,92.528,37767.0
2022-01-20 13:30:00,103.56,103.64,103.51,103.6,34331.0,92.5459,92.6174,92.5012,92.5816,34331.0
2022-01-20 13:35:00,103.63,103.63,103.53,103.57,13743.0,92.6084,92.6084,92.5191,92.5548,13743.0
2022-01-20 13:40:00,103.57,103.62,103.53,103.58,19913.0,92.5548,92.5995,92.5191,92.5637,19913.0
2022-01-20 13:45:00,103.58,103.58,103.44,103.5,45484.0,92.5637,92.5637,92.4386,92.4922,45484.0
2022-01-20 13:50:00,103.51,103.51,103.39,103.44,18644.0,92.5012,92.5012,92.3939,92.4386,18644.0
2022-01-20 13:55:00,103.44,103.44,103.24,103.25,27041.0,92.4386,92.4386,92.2599,92.2688,27041.0
2022-01-20 14:00:00,103.24,103.45,103.17,103.42,49255.0,92.2599,92.4476,92.1973,92.4208,49255.0
2022-01-20 14:05:00,103.42,103.54,103.39,103.53,27811.0,92.4208,92.528,92.3939,92.5191,27811.0
2022-01-20 14:10:00,103.53,103.54,103.32,103.36,25357.0,92.5191,92.528,92.3314,92.3671,25357.0
2022-01-20 14:15:00,103.35,103.44,103.29,103.38,38340.0,92.3582,92.4386,92.3046,92.385,38340.0
2022-01-20 14:20:00,103.42,103.45,103.34,103.36,20047.0,92.4208,92.4476,92.3493,92.3671,20047.0
2022-01-20 14:25:00,103.35,103.38,103.29,103.34,22476.0,92.3582,92.385,92.3046,92.3493,22476.0
2022-01-20 14:30:00,103.36,103.36,103.18,103.2,34231.0,92.3671,92.3671,92.2063,92.2242,34231.0
2022-01-20 14:35:00,103.22,103.23,103.08,103.14,85667.0,92.242,92.251,92.1169,92.1705,85667.0
2022-01-20 14:40:00,103.12,103.13,103.0,103.09,52182.0,92.1527,92.1616,92.0454,92.1259,52182.0
2022-01-20 14:45:00,103.1,103.19,103.05,103.19,41856.0,92.1348,92.2152,92.0901,92.2152,41856.0
2022-01-20 14:50:00,103.18,103.24,103.11,103.22,39196.0,92.2063,92.2599,92.1437,92.242,39196.0
2022-01-20 14:55:00,103.22,103.3,103.2,103.24,37721.0,92.242,92.3135,92.2242,92.2599,37721.0
2022-01-20 15:00:00,103.26,103.4,103.2,103.21,40004.0,92.2778,92.4029,92.2242,92.2331,40004.0
2022-01-20 15:05:00,103.22,103.22,103.04,103.08,54847.0,92.242,92.242,92.0812,92.1169,54847.0
2022-01-20 15:10:00,103.07,103.18,103.0,103.03,36994.0,92.108,92.2063,92.0454,92.0722,36994.0
2022-01-20 15:15:00,103.04,103.2,103.02,103.2,36423.0,92.0812,92.2242,92.0633,92.2242,36423.0
2022-01-20 15:20:00,103.19,103.21,103.04,103.11,33526.0,92.2152,92.2331,92.0812,92.1437,33526.0
2022-01-20 15:25:00,103.12,103.14,102.96,103.06,59957.0,92.1527,92.1705,92.0097,92.099,59957.0
2022-01-20 15:30:00,103.06,103.07,102.87,102.9,55493.0,92.099,92.108,91.9293,91.9561,55493.0
2022-01-20 15:35:00,102.89,102.91,102.7,102.84,94982.0,91.9471,91.965,91.7773,91.9024,94982.0
2022-01-20 15:40:00,102.83,102.93,102.74,102.85,87798.0,91.8935,91.9829,91.8131,91.9114,87798.0
2022-01-20 15:45:00,102.86,102.88,102.68,102.75,90650.0,91.9203,91.9382,91.7595,91.822,90650.0
2022-01-20 15:50:00,102.73,102.8,102.46,102.47,104681.0,91.8041,91.8667,91.5629,91.5718,104681.0
2022-01-20 15:55:00,102.48,102.48,102.24,102.37,353624.0,91.5807,91.5807,91.3663,91.4824,353624.0
2022-01-21 09:30:00,102.93,103.15,102.63,102.84,415967.0,91.9829,92.1795,91.7148,91.9024,415967.0
2022-01-21 09:35:00,102.86,102.97,102.24,102.41,87890.0,91.9203,92.0186,91.3663,91.5182,87890.0
2022-01-21 09:40:00,102.48,103.02,102.4,102.83,101796.0,91.5807,92.0633,91.5092,91.8935,101796.0
2022-01-21 09:45:00,102.82,103.3,102.76,103.24,129251.0,91.8846,92.3135,91.8309,92.2599,129251.0
2022-01-21 09:50:00,103.22,103.42,102.81,103.01,97995.0,92.242,92.4208,91.8756,92.0544,97995.0
2022-01-21 09:55:00,102.97,103.11,102.68,103.09,81326.0,92.0186,92.1437,91.7595,92.1259,81326.0
2022-01-21 10:00:00,103.08,103.16,102.6,102.62,68881.0,92.1169,92.1884,91.688,91.7058,68881.0
2022-01-21 10:05:00,102.62,102.95,102.61,102.82,66704.0,91.7058,92.0007,91.6969,91.8846,66704.0
2022-01-21 10:10:00,102.79,102.8,102.39,102.7,72590.0,91.8578,91.8667,91.5003,91.7773,72590.0
2022-01-21 10:15:00,102.71,102.88,102.52,102.7,132253.0,91.7863,91.9382,91.6165,91.7773,132253.0
2022-01-21 10:20:00,102.7,102.83,102.41,102.77,67811.0,91.7773,91.8935,91.5182,91.8399,67811.0
2022-01-21 10:25:00,102.78,102.98,102.66,102.66,47351.0,91.8488,92.0276,91.7416,91.7416,47351.0
2022-01-21 10:30:00,102.72,102.97,102.52,102.9,41427.0,91.7952,92.0186,91.6165,91.9561,41427.0
2022-01-21 10:35:00,102.88,102.99,102.49,102.49,42856.0,91.9382,92.0365,91.5897,91.5897,42856.0
2022-01-21 10:40:00,102.44,102.59,102.26,102.55,52469.0,91.545,91.679,91.3841,91.6433,52469.0
2022-01-21 10:45:00,102.54,102.9,102.47,102.89,72741.0,91.6343,91.9561,91.5718,91.9471,72741.0
2022-01-21 10:50:00,102.9,103.21,102.8,102.94,103325.0,91.9561,92.2331,91.8667,91.9918,103325.0
2022-01-21 10:55:00,102.93,103.01,102.81,102.98,59259.0,91.9829,92.0544,91.8756,92.0276,59259.0
2022-01-21 11:00:00,102.99,103.0,102.81,102.85,49341.0,92.0365,92.0454,91.8756,91.9114,49341.0
2022-01-21 11:05:00,102.87,103.08,102.87,103.06,31799.0,91.9293,92.1169,91.9293,92.099,31799.0
2022-01-21 11:10:00,103.04,103.04,102.75,102.86,61058.0,92.0812,92.0812,91.822,91.9203,61058.0
2022-01-21 11:15:00,102.88,102.99,102.66,102.68,47422.0,91.9382,92.0365,91.7416,91.7595,47422.0
2022-01-21 11:20:00,102.68,102.74,102.63,102.65,49184.0,91.7595,91.8131,91.7148,91.7326,49184.0
2022-01-21 11:25:00,102.63,102.63,102.37,102.48,79201.0,91.7148,91.7148,91.4824,91.5807,79201.0
2022-01-21 11:30:00,102.47,102.51,102.32,102.45,33560.0,91.5718,91.6075,91.4377,91.5539,33560.0
2022-01-21 11:35:00,102.45,102.55,102.3,102.32,28584.0,91.5539,91.6433,91.4199,91.4377,28584.0
2022-01-21 11:40:00,102.32,102.34,102.09,102.12,65575.0,91.4377,91.4556,91.2322,91.259,65575.0
2022-01-21 11:45:00,102.13,102.23,101.98,102.0,80238.0,91.268,91.3573,91.1339,91.1518,80238.0
2022-01-21 11:50:00,102.01,102.23,101.96,102.0,32163.0,91.1607,91.3573,91.116,91.1518,32163.0
2022-01-21 11:55:00,102.02,102.06,101.89,101.93,44874.0,91.1697,91.2054,91.0535,91.0892,44874.0
2022-01-21 12:00:00,101.91,101.93,101.77,101.9,46598.0,91.0714,91.0892,90.9462,91.0624,46598.0
2022-01-21 12:05:00,101.91,102.01,101.86,101.92,66285.0,91.0714,91.1607,91.0267,91.0803,66285.0
2022-01-21 12:10:00,101.92,101.92,101.77,101.85,47659.0,91.0803,91.0803,90.9462,91.0177,47659.0
2022-01-21 12:15:00,101.83,102.02,101.83,102.0,48119.0,90.9999,91.1697,90.9999,91.1518,48119.0
2022-01-21 12:20:00,101.96,102.04,101.86,101.86,33858.0,91.116,91.1875,91.0267,91.0267,33858.0
2022-01-21 12:25:00,101.86,101.93,101.82,101.87,20018.0,91.0267,91.0892,90.9909,91.0356,20018.0
2022-01-21 12:30:00,101.85,101.88,101.77,101.83,43177.0,91.0177,91.0445,90.9462,90.9999,43177.0
2022-01-21 12:35:00,101.81,101.87,101.64,101.87,30106.0,90.982,91.0356,90.8301,91.0356,30106.0
2022-01-21 12:40:00,101.83,101.88,101.71,101.77,19038.0,90.9999,91.0445,90.8926,90.9462,19038.0
2022-01-21 12:45:00,101.77,101.84,101.69,101.69,21420.0,90.9462,91.0088,90.8747,90.8747,21420.0
2022-01-21 12:50:00,101.69,101.8,101.68,101.69,19880.0,90.8747,90.9731,90.8658,90.8747,19880.0
2022-01-21 12:55:00,101.67,101.67,101.49,101.53,50535.0,90.8569,90.8569,90.696,90.7318,50535.0
2022-01-21 13:00:00,101.54,101.7,101.5,101.59,45323.0,90.7407,90.8837,90.705,90.7854,45323.0
2022-01-21 13:05:00,101.6,101.6,101.49,101.53,35093.0,90.7943,90.7943,90.696,90.7318,35093.0
2022-01-21 13:10:00,101.55,101.8,101.55,101.7,119337.0,90.7496,90.9731,90.7496,90.8837,119337.0
2022-01-21 13:15:00,101.7,101.71,101.55,101.6,52487.0,90.8837,90.8926,90.7496,90.7943,52487.0
2022-01-21 13:20:00,101.59,101.59,101.26,101.32,59621.0,90.7854,90.7854,90.4905,90.5441,59621.0
2022-01-21 13:25:00,101.34,101.55,101.3,101.35,71834.0,90.562,90.7496,90.5262,90.5709,71834.0
2022-01-21 13:30:00,101.36,101.78,101.27,101.7,80524.0,90.5798,90.9552,90.4994,90.8837,80524.0
2022-01-21 13:35:00,101.69,101.69,101.51,101.57,33065.0,90.8747,90.8747,90.7139,90.7675,33065.0
2022-01-21 13:40:00,101.57,101.61,101.53,101.56,41140.0,90.7675,90.8033,90.7318,90.7586,41140.0
2022-01-21 13:45:00,101.58,101.61,101.28,101.44,40693.0,90.7764,90.8033,90.5084,90.6513,40693.0
2022-01-21 13:50:00,101.43,101.62,101.43,101.61,68128.0,90.6424,90.8122,90.6424,90.8033,68128.0
2022-01-21 13:55:00,101.61,101.62,101.32,101.4,46413.0,90.8033,90.8122,90.5441,90.6156,46413.0
2022-01-21 14:00:00,101.45,101.57,101.39,101.56,35595.0,90.6603,90.7675,90.6067,90.7586,35595.0
2022-01-21 14:05:00,101.56,101.72,101.5,101.6,79244.0,90.7586,90.9016,90.705,90.7943,79244.0
2022-01-21 14:10:00,101.61,101.72,101.58,101.61,62792.0,90.8033,90.9016,90.7764,90.8033,62792.0
2022-01-21 14:15:00,101.62,101.74,101.61,101.7,30306.0,90.8122,90.9194,90.8033,90.8837,30306.0
2022-01-21 14:20:00,101.7,101.86,101.62,101.85,25735.0,90.8837,91.0267,90.8122,91.0177,25735.0
2022-01-21 14:25:00,101.84,101.84,101.46,101.53,40578.0,91.0088,91.0088,90.6692,90.7318,40578.0
2022-01-21 14:30:00,101.51,101.75,101.47,101.73,45381.0,90.7139,90.9284,90.6781,90.9105,45381.0
2022-01-21 14:35:00,101.72,101.85,101.64,101.71,32355.0,90.9016,91.0177,90.8301,90.8926,32355.0
2022-01-21 14:40:00,101.77,101.82,101.66,101.66,26529.0,90.9462,90.9909,90.8479,90.8479,26529.0
2022-01-21 14:45:00,101.65,101.77,101.59,101.76,39301.0,90.839,90.9462,90.7854,90.9373,39301.0
2022-01-21 14:50:00,101.75,101.76,101.65,101.67,31710.0,90.9284,90.9373,90.839,90.8569,31710.0
2022-01-21 14:55:00,101.66,101.7,101.48,101.56,41352.0,90.8479,90.8837,90.6871,90.7586,41352.0
2022-01-21 15:00:00,101.56,101.72,101.51,101.66,41067.0,90.7586,90.9016,90.7139,90.8479,41067.0
2022-01-21 15:05:00,101.64,101.73,101.4,101.45,65483.0,90.8301,90.9105,90.6156,90.6603,65483.0
2022-01-21 15:10:00,101.43,101.53,101.38,101.47,68298.0,90.6424,90.7318,90.5977,90.6781,68298.0
2022-01-21 15:15:00,101.45,101.63,101.39,101.45,55334.0,90.6603,90.8211,90.6067,90.6603,55334.0
2022-01-21 15:20:00,101.44,101.45,101.27,101.28,64987.0,90.6513,90.6603,90.4994,90.5084,64987.0
2022-01-21 15:25:00,101.28,101.29,101.03,101.05,60302.0,90.5084,90.5173,90.2849,90.3028,60302.0
2022-01-21 15:30:00,101.05,101.33,101.0,101.2,119076.0,90.3028,90.553,90.2581,90.4369,119076.0
2022-01-21 15:35:00,101.2,101.38,101.19,101.34,49639.0,90.4369,90.5977,90.4279,90.562,49639.0
2022-01-21 15:40:00,101.36,101.72,101.3,101.58,67375.0,90.5798,90.9016,90.5262,90.7764,67375.0
2022-01-21 15:45:00,101.54,101.72,101.5,101.7,148034.0,90.7407,90.9016,90.705,90.8837,148034.0
2022-01-21 15:50:00,101.69,101.69,101.48,101.53,93450.0,90.8747,90.8747,90.6871,90.7318,93450.0
2022-01-21 15:55:00,101.51,101.75,101.49,101.56,341553.0,90.7139,90.9284,90.696,90.7586,341553.0
2022-01-24 09:30:00,100.9,102.12,100.3,102.05,305835.0,90.1688,91.259,89.6326,91.1965,305835.0
2022-01-24 09:35:00,102.01,102.08,101.41,101.69,155118.0,91.1607,91.2233,90.6245,90.8747,155118.0
2022-01-24 09:40:00,101.7,102.13,101.41,101.55,100558.0,90.8837,91.268,90.6245,90.7496,100558.0
2022-01-24 09:45:00,101.53,101.53,100.97,101.16,107581.0,90.7318,90.7318,90.2313,90.4011,107581.0
2022-01-24 09:50:00,101.16,101.41,100.84,100.99,139891.0,90.4011,90.6245,90.1152,90.2492,139891.0
2022-01-24 09:55:00,100.9,101.22,100.56,100.73,116103.0,90.1688,90.4547,89.8649,90.0169,116103.0
2022-01-24 10:00:00,100.75,101.02,100.35,100.55,97380.0,90.0347,90.276,89.6773,89.856,97380.0
2022-01-24 10:05:00,100.56,100.74,100.3,100.43,127847.0,89.8649,90.0258,89.6326,89.7488,127847.0
2022-01-24 10:10:00,100.42,100.9,100.18,100.87,100128.0,89.7398,90.1688,89.5253,90.142,100128.0
2022-01-24 10:15:00,100.88,100.99,100.27,100.42,109142.0,90.1509,90.2492,89.6058,89.7398,109142.0
2022-01-24 10:20:00,100.43,101.37,100.43,101.32,86335.0,89.7488,90.5888,89.7488,90.5441,86335.0
2022-01-24 10:25:00,101.32,101.55,101.28,101.43,74939.0,90.5441,90.7496,90.5084,90.6424,74939.0
2022-01-24 10:30:00,101.42,101.66,101.26,101.39,159187.0,90.6335,90.8479,90.4905,90.6067,159187.0
2022-01-24 10:35:00,101.4,101.9,101.26,101.86,184732.0,90.6156,91.0624,90.4905,91.0267,184732.0
2022-01-24 10:40:00,101.86,101.9,101.68,101.83,90031.0,91.0267,91.0624,90.8658,90.9999,90031.0
2022-01-24 10:45:00,101.81,102.22,101.46,101.6,259866.0,90.982,91.3484,90.6692,90.7943,259866.0
2022-01-24 10:50:00,101.61,102.11,101.56,102.09,102098.0,90.8033,91.2501,90.7586,91.2322,102098.0
2022-01-24 10:55:00,102.06,102.13,101.61,101.76,86774.0,91.2054,91.268,90.8033,90.9373,86774.0
2022-01-24 11:00:00,101.71,101.78,101.52,101.54,58728.0,90.8926,90.9552,90.7228,90.7407,58728.0
2022-01-24 11:05:00,101.52,101.52,100.96,100.97,117966.0,90.7228,90.7228,90.2224,90.2313,117966.0
2022-01-24 11:10:00,100.97,101.04,100.8,101.0,64036.0,90.2313,90.2939,90.0794,90.2581,64036.0
2022-01-24 11:15:00,101.0,101.09,100.74,100.77,77882.0,90.2581,90.3386,90.0258,90.0526,77882.0
2022-01-24 11:20:00,100.77,101.03,100.72,100.78,78551.0,90.0526,90.2849,90.0079,90.0615,78551.0
2022-01-24 11:25:00,100.75,100.76,100.51,100.62,66308.0,90.0347,90.0437,89.8202,89.9185,66308.0
2022-01-24 11:30:00,100.63,100.73,100.46,100.64,52995.0,89.9275,90.0169,89.7756,89.9364,52995.0
2022-01-24 11:35:00,100.7,100.7,100.3,100.48,39012.0,89.99,89.99,89.6326,89.7934,39012.0
2022-01-24 11:40:00,100.46,100.46,100.12,100.17,57836.0,89.7756,89.7756,89.4717,89.5164,57836.0
2022-01-24 11:45:00,100.18,100.26,99.69,99.81,192375.0,89.5253,89.5968,89.0875,89.1947,192375.0
2022-01-24 11:50:00,99.79,100.24,99.75,100.2,72440.0,89.1768,89.579,89.1411,89.5432,72440.0
2022-01-24 11:55:00,100.23,100.49,100.16,100.36,45348.0,89.57,89.8024,89.5075,89.6862,45348.0
2022-01-24 12:00:00,100.34,100.5,100.24,100.38,107659.0,89.6683,89.8113,89.579,89.7041,107659.0
2022-01-24 12:05:00,100.4,100.79,100.3,100.64,231305.0,89.7219,90.0705,89.6326,89.9364,231305.0
2022-01-24 12:10:00,100.68,100.81,100.46,100.62,73218.0,89.9722,90.0883,89.7756,89.9185,73218.0
2022-01-24 12:15:00,100.61,100.65,100.47,100.5,64319.0,89.9096,89.9454,89.7845,89.8113,64319.0
2022-01-24 12:20:00,100.47,100.79,100.43,100.67,40204.0,89.7845,90.0705,89.7488,89.9632,40204.0
2022-01-24 12:25:00,100.68,100.85,100.39,100.81,74489.0,89.9722,90.1241,89.713,90.0883,74489.0
2022-01-24 12:30:00,100.8,100.83,100.62,100.68,57676.0,90.0794,90.1062,89.9185,89.9722,57676.0
2022-01-24 12:35:00,100.67,100.68,100.45,100.56,91550.0,89.9632,89.9722,89.7666,89.8649,91550.0
2022-01-24 12:40:00,100.56,100.99,100.35,100.88,64387.0,89.8649,90.2492,89.6773,90.1509,64387.0
2022-01-24 12:45:00,100.86,100.87,100.59,100.64,29357.0,90.133,90.142,89.8917,89.9364,29357.0
2022-01-24 12:50:00,100.64,101.17,100.55,101.1,67017.0,89.9364,90.4101,89.856,90.3475,67017.0
2022-01-24 12:55:00,101.09,101.12,100.72,100.76,60964.0,90.3386,90.3654,90.0079,90.0437,60964.0
2022-01-24 13:00:00,100.73,100.78,100.56,100.77,43404.0,90.0169,90.0615,89.8649,90.0526,43404.0
2022-01-24 13:05:00,100.76,101.19,100.58,101.05,64605.0,90.0437,90.4279,89.8828,90.3028,64605.0
2022-01-24 13:10:00,101.06,101.37,100.98,101.37,129968.0,90.3118,90.5888,90.2403,90.5888,129968.0
2022-01-24 13:15:00,101.37,101.65,101.31,101.51,79838.0,90.5888,90.839,90.5352,90.7139,79838.0
2022-01-24 13:20:00,101.49,101.52,101.11,101.11,73378.0,90.696,90.7228,90.3564,90.3564,73378.0
2022-01-24 13:25:00,101.16,101.33,101.07,101.2,50954.0,90.4011,90.553,90.3207,90.4369,50954.0
2022-01-24 13:30:00,101.2,101.66,101.13,101.58,65976.0,90.4369,90.8479,90.3743,90.7764,65976.0
2022-01-24 13:35:00,101.54,101.58,101.24,101.58,41611.0,90.7407,90.7764,90.4726,90.7764,41611.0
2022-01-24 13:40:00,101.56,101.63,101.37,101.42,64435.0,90.7586,90.8211,90.5888,90.6335,64435.0
2022-01-24 13:45:00,101.43,101.89,101.42,101.88,95639.0,90.6424,91.0535,90.6335,91.0445,95639.0
2022-01-24 13:50:00,101.89,102.13,101.89,101.95,132199.0,91.0535,91.268,91.0535,91.1071,132199.0
2022-01-24 13:55:00,101.93,102.05,101.83,102.01,74995.0,91.0892,91.1965,90.9999,91.1607,74995.0
2022-01-24 14:00:00,102.02,102.32,102.0,102.05,61935.0,91.1697,91.4377,91.1518,91.1965,61935.0
2022-01-24 14:05:00,102.05,102.11,101.99,102.0,40019.0,91.1965,91.2501,91.1428,91.1518,40019.0
2022-01-24 14:10:00,102.02,102.05,101.79,101.92,71759.0,91.1697,91.1965,90.9641,91.0803,71759.0
2022-01-24 14:15:00,101.93,102.02,101.74,101.78,73224.0,91.0892,91.1697,90.9194,90.9552,73224.0
2022-01-24 14:20:00,101.81,101.88,101.46,101.5,28525.0,90.982,91.0445,90.6692,90.705,28525.0
2022-01-24 14:25:00,101.5,101.69,101.4,101.42,44943.0,90.705,90.8747,90.6156,90.6335,44943.0
2022-01-24 14:30:00,101.41,101.62,101.38,101.4,35518.0,90.6245,90.8122,90.5977,90.6156,35518.0
2022-01-24 14:35:00,101.41,101.53,101.16,101.24,43055.0,90.6245,90.7318,90.4011,90.4726,43055.0
2022-01-24 14:40:00,101.23,101.31,101.1,101.16,80805.0,90.4637,90.5352,90.3475,90.4011,80805.0
2022-01-24 14:45:00,101.14,101.14,100.94,101.05,45016.0,90.3832,90.3832,90.2045,90.3028,45016.0
2022-01-24 14:50:00,101.04,101.17,100.89,101.14,33281.0,90.2939,90.4101,90.1598,90.3832,33281.0
2022-01-24 14:55:00,101.15,101.47,101.02,101.42,63638.0,90.3922,90.6781,90.276,90.6335,63638.0
2022-01-24 15:00:00,101.43,101.86,101.4,101.78,57254.0,90.6424,91.0267,90.6156,90.9552,57254.0
2022-01-24 15:05:00,101.75,101.82,101.61,101.75,56836.0,90.9284,90.9909,90.8033,90.9284,56836.0
2022-01-24 15:10:00,101.74,102.05,101.71,102.03,53364.0,90.9194,91.1965,90.8926,91.1786,53364.0
2022-01-24 15:15:00,102.05,102.16,101.68,101.77,58089.0,91.1965,91.2948,90.8658,90.9462,58089.0
2022-01-24 15:20:00,101.78,102.15,101.78,102.06,48631.0,90.9552,91.2858,90.9552,91.2054,48631.0
2022-01-24 15:25:00,102.08,102.27,101.97,102.22,85746.0,91.2233,91.3931,91.125,91.3484,85746.0
2022-01-24 15:30:00,102.21,102.82,102.1,102.8,96991.0,91.3394,91.8846,91.2411,91.8667,96991.0
2022-01-24 15:35:00,102.75,102.91,102.52,102.8,68908.0,91.822,91.965,91.6165,91.8667,68908.0
2022-01-24 15:40:00,102.77,102.92,102.61,102.77,100231.0,91.8399,91.9739,91.6969,91.8399,100231.0
2022-01-24 15:45:00,102.79,103.41,102.78,103.4,139848.0,91.8578,92.4118,91.8488,92.4029,139848.0
2022-01-24 15:50:00,103.4,104.07,103.37,103.73,325334.0,92.4029,93.0016,92.3761,92.6978,325334.0
2022-01-24 15:55:00,103.73,103.92,103.38,103.53,762044.0,92.6978,92.8676,92.385,92.5191,762044.0
2022-01-25 09:30:00,102.43,102.57,102.12,102.37,190882.0,91.536,91.6612,91.259,91.4824,190882.0
2022-01-25 09:35:00,102.38,103.06,102.35,102.47,74067.0,91.4914,92.099,91.4646,91.5718,74067.0
2022-01-25 09:40:00,102.47,102.7,102.3,102.53,64149.0,91.5718,91.7773,91.4199,91.6254,64149.0
2022-01-25 09:45:00,102.56,102.61,102.02,102.03,43907.0,91.6522,91.6969,91.1697,91.1786,43907.0
2022-01-25 09:50:00,102.02,102.03,101.58,101.66,49449.0,91.1697,91.1786,90.7764,90.8479,49449.0
2022-01-25 09:55:00,101.7,101.78,101.41,101.49,45669.0,90.8837,90.9552,90.6245,90.696,45669.0
2022-01-25 10:00:00,101.49,101.61,101.07,101.16,87730.0,90.696,90.8033,90.3207,90.4011,87730.0
2022-01-25 10:05:00,101.17,101.23,100.92,101.2,51320.0,90.4101,90.4637,90.1866,90.4369,51320.0
2022-01-25 10:10:00,101.17,101.28,100.9,101.19,40762.0,90.4101,90.5084,90.1688,90.4279,40762.0
2022-01-25 10:15:00,101.19,101.58,101.09,101.55,54974.0,90.4279,90.7764,90.3386,90.7496,54974.0
2022-01-25 10:20:00,101.55,101.69,101.25,101.46,59736.0,90.7496,90.8747,90.4815,90.6692,59736.0
2022-01-25 10:25:00,101.45,102.05,101.43,102.05,46153.0,90.6603,91.1965,90.6424,91.1965,46153.0
2022-01-25 10:30:00,102.04,102.24,101.92,102.19,41713.0,91.1875,91.3663,91.0803,91.3216,41713.0
2022-01-25 10:35:00,102.17,102.3,101.99,102.3,50223.0,91.3037,91.4199,91.1428,91.4199,50223.0
2022-01-25 10:40:00,102.27,102.76,102.23,102.7,78752.0,91.3931,91.8309,91.3573,91.7773,78752.0
2022-01-25 10:45:00,102.71,102.8,102.4,102.75,36778.0,91.7863,91.8667,91.5092,91.822,36778.0
2022-01-25 10:50:00,102.73,102.73,102.43,102.5,65326.0,91.8041,91.8041,91.536,91.5986,65326.0
2022-01-25 10:55:00,102.52,102.63,102.22,102.27,70816.0,91.6165,91.7148,91.3484,91.3931,70816.0
2022-01-25 11:00:00,102.26,102.26,101.87,102.03,34439.0,91.3841,91.3841,91.0356,91.1786,34439.0
2022-01-25 11:05:00,102.02,102.22,101.71,101.95,38641.0,91.1697,91.3484,90.8926,91.1071,38641.0
2022-01-25 11:10:00,101.97,102.05,101.62,101.7,39477.0,91.125,91.1965,90.8122,90.8837,39477.0
2022-01-25 11:15:00,101.76,102.15,101.7,102.15,32717.0,90.9373,91.2858,90.8837,91.2858,32717.0
2022-01-25 11:20:00,102.11,102.33,102.08,102.27,34664.0,91.2501,91.4467,91.2233,91.3931,34664.0
2022-01-25 11:25:00,102.25,102.4,102.17,102.37,42725.0,91.3752,91.5092,91.3037,91.4824,42725.0
2022-01-25 11:30:00,102.34,102.35,102.07,102.09,82387.0,91.4556,91.4646,91.2143,91.2322,82387.0
2022-01-25 11:35:00,102.06,102.13,101.83,101.9,32262.0,91.2054,91.268,90.9999,91.0624,32262.0
2022-01-25 11:40:00,101.9,102.07,101.81,102.02,20068.0,91.0624,91.2143,90.982,91.1697,20068.0
2022-01-25 11:45:00,102.01,102.21,101.98,102.13,37578.0,91.1607,91.3394,91.1339,91.268,37578.0
2022-01-25 11:50:00,102.12,102.39,102.07,102.36,25237.0,91.259,91.5003,91.2143,91.4735,25237.0
2022-01-25 11:55:00,102.35,102.36,101.94,102.0,30910.0,91.4646,91.4735,91.0982,91.1518,30910.0
2022-01-25 12:00:00,101.98,102.1,101.74,102.1,41703.0,91.1339,91.2411,90.9194,91.2411,41703.0
2022-01-25 12:05:00,102.13,102.46,102.06,102.41,36355.0,91.268,91.5629,91.2054,91.5182,36355.0
2022-01-25 12:10:00,102.42,102.58,102.25,102.58,27529.0,91.5271,91.6701,91.3752,91.6701,27529.0
2022-01-25 12:15:00,102.57,102.64,102.27,102.42,20662.0,91.6612,91.7237,91.3931,91.5271,20662.0
2022-01-25 12:20:00,102.38,102.63,102.37,102.63,21502.0,91.4914,91.7148,91.4824,91.7148,21502.0
2022-01-25 12:25:00,102.65,102.7,102.51,102.57,29688.0,91.7326,91.7773,91.6075,91.6612,29688.0
2022-01-25 12:30:00,102.58,102.59,102.35,102.41,42869.0,91.6701,91.679,91.4646,91.5182,42869.0
2022-01-25 12:35:00,102.43,102.54,102.41,102.48,23826.0,91.536,91.6343,91.5182,91.5807,23826.0
2022-01-25 12:40:00,102.46,102.54,102.34,102.49,25427.0,91.5629,91.6343,91.4556,91.5897,25427.0
2022-01-25 12:45:00,102.46,102.5,102.23,102.28,29263.0,91.5629,91.5986,91.3573,91.402,29263.0
2022-01-25 12:50:00,102.28,102.54,102.28,102.44,41641.0,91.402,91.6343,91.402,91.545,41641.0
2022-01-25 12:55:00,102.46,102.48,102.29,102.48,55460.0,91.5629,91.5807,91.4109,91.5807,55460.0
2022-01-25 13:00:00,102.47,102.47,102.05,102.1,80985.0,91.5718,91.5718,91.1965,91.2411,80985.0
2022-01-25 13:05:00,102.11,102.19,101.9,102.16,37704.0,91.2501,91.3216,91.0624,91.2948,37704.0
2022-01-25 13:10:00,102.18,102.21,102.05,102.19,22296.0,91.3126,91.3394,91.1965,91.3216,22296.0
2022-01-25 13:15:00,102.16,102.3,102.11,102.18,39655.0,91.2948,91.4199,91.2501,91.3126,39655.0
2022-01-25 13:20:00,102.19,102.19,102.02,102.1,19492.0,91.3216,91.3216,91.1697,91.2411,19492.0
2022-01-25 13:25:00,102.09,102.6,102.06,102.56,31543.0,91.2322,91.688,91.2054,91.6522,31543.0
2022-01-25 13:30:00,102.54,102.69,102.45,102.59,35988.0,91.6343,91.7684,91.5539,91.679,35988.0
2022-01-25 13:35:00,102.63,102.76,102.54,102.66,96085.0,91.7148,91.8309,91.6343,91.7416,96085.0
2022-01-25 13:40:00,102.67,102.67,102.51,102.6,28991.0,91.7505,91.7505,91.6075,91.688,28991.0
2022-01-25 13:45:00,102.61,102.97,102.61,102.93,49778.0,91.6969,92.0186,91.6969,91.9829,49778.0
2022-01-25 13:50:00,102.92,103.19,102.92,103.19,59799.0,91.9739,92.2152,91.9739,92.2152,59799.0
2022-01-25 13:55:00,103.15,103.15,103.0,103.02,27262.0,92.1795,92.1795,92.0454,92.0633,27262.0
2022-01-25 14:00:00,102.99,103.1,102.89,102.9,37062.0,92.0365,92.1348,91.9471,91.9561,37062.0
2022-01-25 14:05:00,102.88,102.95,102.77,102.83,49087.0,91.9382,92.0007,91.8399,91.8935,49087.0
2022-01-25 14:10:00,102.8,103.26,102.8,103.16,28228.0,91.8667,92.2778,91.8667,92.1884,28228.0
2022-01-25 14:15:00,103.23,103.32,103.17,103.29,43311.0,92.251,92.3314,92.1973,92.3046,43311.0
2022-01-25 14:20:00,103.29,103.36,103.13,103.18,39890.0,92.3046,92.3671,92.1616,92.2063,39890.0
2022-01-25 14:25:00,103.17,103.2,103.02,103.1,46116.0,92.1973,92.2242,92.0633,92.1348,46116.0
2022-01-25 14:30:00,103.11,103.18,102.9,102.93,25987.0,92.1437,92.2063,91.9561,91.9829,25987.0
2022-01-25 14:35:00,102.96,103.07,102.83,103.07,40769.0,92.0097,92.108,91.8935,92.108,40769.0
2022-01-25 14:40:00,103.08,103.33,103.08,103.28,38892.0,92.1169,92.3403,92.1169,92.2956,38892.0
2022-01-25 14:45:00,103.28,103.31,103.17,103.22,38432.0,92.2956,92.3225,92.1973,92.242,38432.0
2022-01-25 14:50:00,103.23,103.34,103.21,103.3,40672.0,92.251,92.3493,92.2331,92.3135,40672.0
2022-01-25 14:55:00,103.28,103.41,103.24,103.38,29445.0,92.2956,92.4118,92.2599,92.385,29445.0
2022-01-25 15:00:00,103.38,103.4,103.22,103.25,35701.0,92.385,92.4029,92.242,92.2688,35701.0
2022-01-25 15:05:00,103.24,103.3,103.07,103.2,32463.0,92.2599,92.3135,92.108,92.2242,32463.0
2022-01-25 15:10:00,103.2,103.29,103.08,103.1,67611.0,92.2242,92.3046,92.1169,92.1348,67611.0
2022-01-25 15:15:00,103.09,103.28,103.01,103.25,28331.0,92.1259,92.2956,92.0544,92.2688,28331.0
2022-01-25 15:20:00,103.26,103.28,103.03,103.03,37268.0,92.2778,92.2956,92.0722,92.0722,37268.0
2022-01-25 15:25:00,103.02,103.02,102.71,102.71,43351.0,92.0633,92.0633,91.7863,91.7863,43351.0
2022-01-25 15:30:00,102.73,102.74,102.51,102.6,46625.0,91.8041,91.8131,91.6075,91.688,46625.0
2022-01-25 15:35:00,102.61,102.9,102.51,102.84,52611.0,91.6969,91.9561,91.6075,91.9024,52611.0
2022-01-25 15:40:00,102.86,103.01,102.77,102.8,45442.0,91.9203,92.0544,91.8399,91.8667,45442.0
2022-01-25 15:45:00,102.81,103.03,102.75,102.82,80535.0,91.8756,92.0722,91.822,91.8846,80535.0
2022-01-25 15:50:00,102.78,102.87,102.69,102.79,111271.0,91.8488,91.9293,91.7684,91.8578,111271.0
2022-01-25 15:55:00,102.8,103.12,102.78,103.1,320140.0,91.8667,92.1527,91.8488,92.1348,320140.0
2022-01-26 09:30:00,103.6,103.87,103.24,103.87,215990.0,92.5816,92.8229,92.2599,92.8229,215990.0
2022-01-26 09:35:00,103.86,104.17,103.79,104.14,225784.0,92.814,93.091,92.7514,93.0642,225784.0
2022-01-26 09:40:00,104.13,104.24,103.98,104.23,44043.0,93.0552,93.1535,92.9212,93.1446,44043.0
2022-01-26 09:45:00,104.24,104.58,104.12,104.56,63138.0,93.1535,93.4574,93.0463,93.4395,63138.0
2022-01-26 09:50:00,104.53,104.85,104.52,104.81,86428.0,93.4127,93.6987,93.4038,93.6629,86428.0
2022-01-26 09:55:00,104.8,104.82,104.67,104.73,92556.0,93.654,93.6719,93.5378,93.5914,92556.0
2022-01-26 10:00:00,104.73,104.84,104.58,104.77,65560.0,93.5914,93.6897,93.4574,93.6272,65560.0
2022-01-26 10:05:00,104.79,104.9,104.51,104.84,63456.0,93.645,93.7433,93.3948,93.6897,63456.0
2022-01-26 10:10:00,104.83,104.91,104.67,104.72,111340.0,93.6808,93.7523,93.5378,93.5825,111340.0
2022-01-26 10:15:00,104.71,104.96,104.65,104.89,210899.0,93.5736,93.797,93.5199,93.7344,210899.0
2022-01-26 10:20:00,104.87,105.03,104.71,104.8,121338.0,93.7165,93.8595,93.5736,93.654,121338.0
2022-01-26 10:25:00,104.78,104.79,104.32,104.57,152425.0,93.6361,93.645,93.225,93.4484,152425.0
2022-01-26 10:30:00,104.55,104.6,104.33,104.54,182222.0,93.4306,93.4753,93.234,93.4216,182222.0
2022-01-26 10:35:00,104.54,104.61,103.78,103.81,96655.0,93.4216,93.4842,92.7425,92.7693,96655.0
2022-01-26 10:40:00,103.82,104.09,103.7,104.02,119748.0,92.7782,93.0195,92.671,92.9569,119748.0
2022-01-26 10:45:00,104.02,104.12,103.97,104.07,79345.0,92.9569,93.0463,92.9123,93.0016,79345.0
2022-01-26 10:50:00,104.07,104.19,103.98,104.15,58240.0,93.0016,93.1089,92.9212,93.0731,58240.0
2022-01-26 10:55:00,104.18,104.31,104.12,104.2,62783.0,93.0999,93.2161,93.0463,93.1178,62783.0
2022-01-26 11:00:00,104.19,104.31,104.09,104.25,76677.0,93.1089,93.2161,93.0195,93.1625,76677.0
2022-01-26 11:05:00,104.24,104.58,104.23,104.53,46068.0,93.1535,93.4574,93.1446,93.4127,46068.0
2022-01-26 11:10:00,104.52,104.65,104.52,104.57,60064.0,93.4038,93.5199,93.4038,93.4484,60064.0
2022-01-26 11:15:00,104.58,104.61,104.28,104.36,35947.0,93.4574,93.4842,93.1893,93.2608,35947.0
2022-01-26 11:20:00,104.38,104.77,104.31,104.69,46041.0,93.2787,93.6272,93.2161,93.5557,46041.0
2022-01-26 11:25:00,104.68,104.87,104.66,104.75,44987.0,93.5467,93.7165,93.5289,93.6093,44987.0
2022-01-26 11:30:00,104.77,104.87,104.62,104.76,112161.0,93.6272,93.7165,93.4931,93.6182,112161.0
2022-01-26 11:35:00,104.76,104.86,104.7,104.78,76902.0,93.6182,93.7076,93.5646,93.6361,76902.0
2022-01-26 11:40:00,104.78,104.85,104.65,104.71,106284.0,93.6361,93.6987,93.5199,93.5736,106284.0
2022-01-26 11:45:00,104.73,104.78,104.56,104.56,37021.0,93.5914,93.6361,93.4395,93.4395,37021.0
2022-01-26 11:50:00,104.56,104.66,104.36,104.59,57591.0,93.4395,93.5289,93.2608,93.4663,57591.0
2022-01-26 11:55:00,104.59,104.81,104.59,104.74,79952.0,93.4663,93.6629,93.4663,93.6004,79952.0
2022-01-26 12:00:00,104.76,104.85,104.72,104.8,33601.0,93.6182,93.6987,93.5825,93.654,33601.0
2022-01-26 12:05:00,104.81,104.93,104.75,104.91,39345.0,93.6629,93.7702,93.6093,93.7523,39345.0
2022-01-26 12:10:00,104.9,105.07,104.84,104.98,70843.0,93.7433,93.8953,93.6897,93.8148,70843.0
2022-01-26 12:15:00,104.98,104.99,104.82,104.85,33391.0,93.8148,93.8238,93.6719,93.6987,33391.0
2022-01-26 12:20:00,104.84,104.91,104.81,104.9,56200.0,93.6897,93.7523,93.6629,93.7433,56200.0
2022-01-26 12:25:00,104.91,104.94,104.87,104.91,41152.0,93.7523,93.7791,93.7165,93.7523,41152.0
2022-01-26 12:30:00,104.91,104.92,104.78,104.8,45304.0,93.7523,93.7612,93.6361,93.654,45304.0
2022-01-26 12:35:00,104.81,104.81,104.67,104.7,83871.0,93.6629,93.6629,93.5378,93.5646,83871.0
2022-01-26 12:40:00,104.69,104.79,104.67,104.75,61802.0,93.5557,93.645,93.5378,93.6093,61802.0
2022-01-26 12:45:00,104.74,104.8,104.67,104.76,61729.0,93.6004,93.654,93.5378,93.6182,61729.0
2022-01-26 12:50:00,104.76,104.8,104.69,104.7,48972.0,93.6182,93.654,93.5557,93.5646,48972.0
2022-01-26 12:55:00,104.7,104.7,104.54,104.67,37010.0,93.5646,93.5646,93.4216,93.5378,37010.0
2022-01-26 13:00:00,104.67,104.7,104.39,104.7,73702.0,93.5378,93.5646,93.2876,93.5646,73702.0
2022-01-26 13:05:00,104.7,104.88,104.69,104.87,61698.0,93.5646,93.7255,93.5557,93.7165,61698.0
2022-01-26 13:10:00,104.85,104.93,104.81,104.87,48871.0,93.6987,93.7702,93.6629,93.7165,48871.0
2022-01-26 13:15:00,104.86,104.92,104.76,104.8,52737.0,93.7076,93.7612,93.6182,93.654,52737.0
2022-01-26 13:20:00,104.8,104.82,104.67,104.76,81200.0,93.654,93.6719,93.5378,93.6182,81200.0
2022-01-26 13:25:00,104.76,104.82,104.69,104.73,44664.0,93.6182,93.6719,93.5557,93.5914,44664.0
2022-01-26 13:30:00,104.72,104.79,104.69,104.75,32824.0,93.5825,93.645,93.5557,93.6093,32824.0
2022-01-26 13:35:00,104.76,104.78,104.69,104.75,39536.0,93.6182,93.6361,93.5557,93.6093,39536.0
2022-01-26 13:40:00,104.76,104.83,104.74,104.76,31577.0,93.6182,93.6808,93.6004,93.6182,31577.0
2022-01-26 13:45:00,104.76,104.84,104.7,104.79,47648.0,93.6182,93.6897,93.5646,93.645,47648.0
2022-01-26 13:50:00,104.79,104.82,104.71,104.8,46654.0,93.645,93.6719,93.5736,93.654,46654.0
2022-01-26 13:55:00,104.79,104.9,104.74,104.75,51084.0,93.645,93.7433,93.6004,93.6093,51084.0
2022-01-26 14:00:00,104.77,105.27,104.68,104.92,75537.0,93.6272,94.074,93.5467,93.7612,75537.0
2022-01-26 14:05:00,104.91,105.01,104.7,104.7,44406.0,93.7523,93.8417,93.5646,93.5646,44406.0
2022-01-26 14:10:00,104.72,104.83,104.61,104.67,73120.0,93.5825,93.6808,93.4842,93.5378,73120.0
2022-01-26 14:15:00,104.67,104.79,104.57,104.76,100343.0,93.5378,93.645,93.4484,93.6182,100343.0
2022-01-26 14:20:00,104.78,104.89,104.72,104.83,78830.0,93.6361,93.7344,93.5825,93.6808,78830.0
2022-01-26 14:25:00,104.83,105.01,104.83,104.9,57862.0,93.6808,93.8417,93.6808,93.7433,57862.0
2022-01-26 14:30:00,104.9,104.98,104.55,104.68,115558.0,93.7433,93.8148,93.4306,93.5467,115558.0
2022-01-26 14:35:00,104.68,105.16,104.5,105.03,98366.0,93.5467,93.9757,93.3859,93.8595,98366.0
2022-01-26 14:40:00,105.07,105.11,104.5,104.52,84927.0,93.8953,93.931,93.3859,93.4038,84927.0
2022-01-26 14:45:00,104.47,104.56,104.08,104.45,143603.0,93.3591,93.4395,93.0106,93.3412,143603.0
2022-01-26 14:50:00,104.45,104.78,104.34,104.49,125977.0,93.3412,93.6361,93.2429,93.377,125977.0
2022-01-26 14:55:00,104.46,104.73,104.38,104.72,102822.0,93.3501,93.5914,93.2787,93.5825,102822.0
2022-01-26 15:00:00,104.72,104.72,104.11,104.46,131773.0,93.5825,93.5825,93.0374,93.3501,131773.0
2022-01-26 15:05:00,104.46,104.66,104.24,104.25,236965.0,93.3501,93.5289,93.1535,93.1625,236965.0
2022-01-26 15:10:00,104.26,104.5,104.03,104.08,145471.0,93.1714,93.3859,92.9659,93.0106,145471.0
2022-01-26 15:15:00,104.08,104.36,103.97,104.17,147150.0,93.0106,93.2608,92.9123,93.091,147150.0
2022-01-26 15:20:00,104.19,104.3,104.0,104.25,103516.0,93.1089,93.2072,92.9391,93.1625,103516.0
2022-01-26 15:25:00,104.28,104.49,104.1,104.43,95929.0,93.1893,93.377,93.0284,93.3233,95929.0
2022-01-26 15:30:00,104.4,104.5,104.16,104.19,103856.0,93.2965,93.3859,93.0821,93.1089,103856.0
2022-01-26 15:35:00,104.2,104.45,104.02,104.34,129951.0,93.1178,93.3412,92.9569,93.2429,129951.0
2022-01-26 15:40:00,104.36,104.66,104.3,104.57,147280.0,93.2608,93.5289,93.2072,93.4484,147280.0
2022-01-26 15:45:00,104.56,104.79,104.41,104.56,201415.0,93.4395,93.645,93.3055,93.4395,201415.0
2022-01-26 15:50:00,104.57,104.98,104.39,104.9,218055.0,93.4484,93.8148,93.2876,93.7433,218055.0
2022-01-26 15:55:00,104.87,105.32,104.85,104.86,1048557.0,93.7165,94.1187,93.6987,93.7076,1048557.0
2022-01-27 09:30:00,105.38,105.95,105.0,105.74,257211.0,94.1723,94.6817,93.8327,94.494,257211.0
2022-01-27 09:35:00,105.74,105.94,105.49,105.57,87830.0,94.494,94.6727,94.2706,94.3421,87830.0
2022-01-27 09:40:00,105.64,106.41,105.64,106.36,122054.0,94.4046,95.0928,94.4046,95.0481,122054.0
2022-01-27 09:45:00,106.39,107.26,106.26,107.26,176037.0,95.0749,95.8524,94.9587,95.8524,176037.0
2022-01-27 09:50:00,107.27,107.46,106.69,106.87,208168.0,95.8613,96.0311,95.343,95.5038,208168.0
2022-01-27 09:55:00,106.88,107.21,106.42,107.2,241626.0,95.5128,95.8077,95.1017,95.7987,241626.0
2022-01-27 10:00:00,107.2,107.43,107.05,107.09,325226.0,95.7987,96.0043,95.6647,95.7004,325226.0
2022-01-27 10:05:00,107.09,107.11,106.7,107.01,189250.0,95.7004,95.7183,95.3519,95.6289,189250.0
2022-01-27 10:10:00,107.02,107.34,106.8,107.23,93664.0,95.6379,95.9238,95.4413,95.8255,93664.0
2022-01-27 10:15:00,107.25,107.61,106.85,106.91,511724.0,95.8434,96.1651,95.486,95.5396,511724.0
2022-01-27 10:20:00,106.9,107.27,106.78,107.19,148787.0,95.5306,95.8613,95.4234,95.7898,148787.0
2022-01-27 10:25:00,107.22,107.33,106.06,106.06,173504.0,95.8166,95.9149,94.78,94.78,173504.0
2022-01-27 10:30:00,106.11,106.34,106.06,106.28,62433.0,94.8247,95.0302,94.78,94.9766,62433.0
2022-01-27 10:35:00,106.3,106.73,106.18,106.52,69653.0,94.9945,95.3787,94.8872,95.1911,69653.0
2022-01-27 10:40:00,106.52,107.06,106.5,107.04,86866.0,95.1911,95.6736,95.1732,95.6557,86866.0
2022-01-27 10:45:00,107.05,107.14,106.92,107.08,81683.0,95.6647,95.7451,95.5485,95.6915,81683.0
2022-01-27 10:50:00,107.06,107.18,106.97,107.03,61968.0,95.6736,95.7809,95.5932,95.6468,61968.0
2022-01-27 10:55:00,107.04,107.29,106.97,107.24,77666.0,95.6557,95.8792,95.5932,95.8345,77666.0
2022-01-27 11:00:00,107.24,107.35,107.07,107.13,94383.0,95.8345,95.9328,95.6826,95.7362,94383.0
2022-01-27 11:05:00,107.12,107.16,106.88,106.95,71609.0,95.7272,95.763,95.5128,95.5753,71609.0
2022-01-27 11:10:00,106.98,107.09,106.96,107.08,66016.0,95.6021,95.7004,95.5843,95.6915,66016.0
2022-01-27 11:15:00,107.08,107.08,106.6,106.99,101988.0,95.6915,95.6915,95.2625,95.6111,101988.0
2022-01-27 11:20:00,106.98,107.04,106.78,106.87,99772.0,95.6021,95.6557,95.4234,95.5038,99772.0
2022-01-27 11:25:00,106.89,106.92,106.7,106.86,180372.0,95.5217,95.5485,95.3519,95.4949,180372.0
2022-01-27 11:30:00,106.86,107.08,106.82,107.02,141576.0,95.4949,95.6915,95.4591,95.6379,141576.0
2022-01-27 11:35:00,107.03,107.15,107.0,107.02,57323.0,95.6468,95.7541,95.62,95.6379,57323.0
2022-01-27 11:40:00,107.05,107.19,106.95,107.0,69984.0,95.6647,95.7898,95.5753,95.62,69984.0
2022-01-27 11:45:00,107.0,107.07,106.81,106.84,148661.0,95.62,95.6826,95.4502,95.477,148661.0
2022-01-27 11:50:00,106.84,106.84,106.51,106.73,96390.0,95.477,95.477,95.1821,95.3787,96390.0
2022-01-27 11:55:00,106.72,106.79,106.62,106.74,88609.0,95.3698,95.4323,95.2804,95.3877,88609.0
2022-01-27 12:00:00,106.76,106.88,106.59,106.88,94218.0,95.4055,95.5128,95.2536,95.5128,94218.0
2022-01-27 12:05:00,106.86,106.86,106.5,106.59,64362.0,95.4949,95.4949,95.1732,95.2536,64362.0
2022-01-27 12:10:00,106.6,106.74,106.41,106.63,55737.0,95.2625,95.3877,95.0928,95.2894,55737.0
2022-01-27 12:15:00,106.64,106.85,106.58,106.82,116240.0,95.2983,95.486,95.2447,95.4591,116240.0
2022-01-27 12:20:00,106.82,106.92,106.73,106.85,186778.0,95.4591,95.5485,95.3787,95.486,186778.0
2022-01-27 12:25:00,106.85,107.0,106.42,106.52,159174.0,95.486,95.62,95.1017,95.1911,159174.0
2022-01-27 12:30:00,106.53,106.61,106.36,106.5,68295.0,95.2,95.2715,95.0481,95.1732,68295.0
2022-01-27 12:35:00,106.51,106.61,106.4,106.44,89503.0,95.1821,95.2715,95.0838,95.1196,89503.0
2022-01-27 12:40:00,106.45,106.58,106.42,106.54,63509.0,95.1285,95.2447,95.1017,95.2089,63509.0
2022-01-27 12:45:00,106.53,106.53,106.16,106.23,79363.0,95.2,95.2,94.8693,94.9319,79363.0
2022-01-27 12:50:00,106.24,106.4,106.15,106.2,56788.0,94.9408,95.0838,94.8604,94.9051,56788.0
2022-01-27 12:55:00,106.21,106.34,106.07,106.23,90978.0,94.914,95.0302,94.7889,94.9319,90978.0
2022-01-27 13:00:00,106.21,106.39,106.12,106.21,86084.0,94.914,95.0749,94.8336,94.914,86084.0
2022-01-27 13:05:00,106.2,106.22,106.04,106.15,111139.0,94.9051,94.923,94.7621,94.8604,111139.0
2022-01-27 13:10:00,106.2,106.28,106.03,106.28,94282.0,94.9051,94.9766,94.7532,94.9766,94282.0
2022-01-27 13:15:00,106.26,106.37,105.96,106.13,97117.0,94.9587,95.057,94.6906,94.8425,97117.0
2022-01-27 13:20:00,106.12,106.13,105.88,105.91,60932.0,94.8336,94.8425,94.6191,94.6459,60932.0
2022-01-27 13:25:00,105.89,106.08,105.82,105.84,78066.0,94.6281,94.7979,94.5655,94.5834,78066.0
2022-01-27 13:30:00,105.85,105.96,105.51,105.83,95542.0,94.5923,94.6906,94.2885,94.5744,95542.0
2022-01-27 13:35:00,105.83,106.0,105.73,105.89,73360.0,94.5744,94.7264,94.4851,94.6281,73360.0
2022-01-27 13:40:00,105.91,106.12,105.86,106.06,83813.0,94.6459,94.8336,94.6012,94.78,83813.0
2022-01-27 13:45:00,106.05,106.25,105.93,106.19,101109.0,94.771,94.9498,94.6638,94.8962,101109.0
2022-01-27 13:50:00,106.19,106.34,106.12,106.23,177118.0,94.8962,95.0302,94.8336,94.9319,177118.0
2022-01-27 13:55:00,106.23,106.41,106.16,106.24,67217.0,94.9319,95.0928,94.8693,94.9408,67217.0
2022-01-27 14:00:00,106.22,106.55,106.2,106.45,53704.0,94.923,95.2179,94.9051,95.1285,53704.0
2022-01-27 14:05:00,106.45,106.65,106.39,106.59,66132.0,95.1285,95.3072,95.0749,95.2536,66132.0
2022-01-27 14:10:00,106.59,106.73,106.41,106.46,71690.0,95.2536,95.3787,95.0928,95.1374,71690.0
2022-01-27 14:15:00,106.46,106.5,106.15,106.17,67694.0,95.1374,95.1732,94.8604,94.8783,67694.0
2022-01-27 14:20:00,106.18,106.22,105.96,105.97,56029.0,94.8872,94.923,94.6906,94.6995,56029.0
2022-01-27 14:25:00,105.98,105.99,105.8,105.94,45407.0,94.7085,94.7174,94.5476,94.6727,45407.0
2022-01-27 14:30:00,105.94,106.02,105.78,105.93,56983.0,94.6727,94.7442,94.5298,94.6638,56983.0
2022-01-27 14:35:00,105.94,106.15,105.93,106.15,53944.0,94.6727,94.8604,94.6638,94.8604,53944.0
2022-01-27 14:40:00,106.14,106.45,106.13,106.45,54617.0,94.8515,95.1285,94.8425,95.1285,54617.0
2022-01-27 14:45:00,106.46,106.65,106.44,106.59,65843.0,95.1374,95.3072,95.1196,95.2536,65843.0
2022-01-27 14:50:00,106.58,106.59,106.25,106.32,54897.0,95.2447,95.2536,94.9498,95.0123,54897.0
2022-01-27 14:55:00,106.33,106.45,106.22,106.4,69322.0,95.0213,95.1285,94.923,95.0838,69322.0
2022-01-27 15:00:00,106.41,106.75,106.41,106.69,70930.0,95.0928,95.3966,95.0928,95.343,70930.0
2022-01-27 15:05:00,106.68,106.83,106.5,106.53,46351.0,95.334,95.4681,95.1732,95.2,46351.0
2022-01-27 15:10:00,106.54,106.61,106.19,106.23,53874.0,95.2089,95.2715,94.8962,94.9319,53874.0
2022-01-27 15:15:00,106.23,106.57,106.11,106.57,105513.0,94.9319,95.2357,94.8247,95.2357,105513.0
2022-01-27 15:20:00,106.57,106.71,106.46,106.58,79826.0,95.2357,95.3608,95.1374,95.2447,79826.0
2022-01-27 15:25:00,106.59,106.82,106.58,106.7,80854.0,95.2536,95.4591,95.2447,95.3519,80854.0
2022-01-27 15:30:00,106.69,106.77,106.59,106.62,114151.0,95.343,95.4145,95.2536,95.2804,114151.0
2022-01-27 15:35:00,106.63,106.74,106.54,106.61,163016.0,95.2894,95.3877,95.2089,95.2715,163016.0
2022-01-27 15:40:00,106.62,106.96,106.53,106.7,184505.0,95.2804,95.5843,95.2,95.3519,184505.0
2022-01-27 15:45:00,106.71,106.99,106.43,106.6,327293.0,95.3608,95.6111,95.1106,95.2625,327293.0
2022-01-27 15:50:00,106.57,106.73,106.48,106.66,189633.0,95.2357,95.3787,95.1553,95.3162,189633.0
2022-01-27 15:55:00,106.65,106.87,106.62,106.8,600665.0,95.3072,95.5038,95.2804,95.4413,600665.0
2022-01-28 09:30:00,106.68,106.97,106.16,106.5,262245.0,95.334,95.5932,94.8693,95.1732,262245.0
2022-01-28 09:35:00,106.5,106.61,106.18,106.53,119504.0,95.1732,95.2715,94.8872,95.2,119504.0
2022-01-28 09:40:00,106.5,106.69,106.44,106.57,69031.0,95.1732,95.343,95.1196,95.2357,69031.0
2022-01-28 09:45:00,106.55,107.01,106.32,106.92,125720.0,95.2179,95.6289,95.0123,95.5485,125720.0
2022-01-28 09:50:00,106.88,107.25,106.6,106.76,109736.0,95.5128,95.8434,95.2625,95.4055,109736.0
2022-01-28 09:55:00,106.76,107.01,106.58,106.71,91449.0,95.4055,95.6289,95.2447,95.3608,91449.0
2022-01-28 10:00:00,106.72,107.03,106.6,106.92,103180.0,95.3698,95.6468,95.2625,95.5485,103180.0
2022-01-28 10:05:00,106.9,107.17,106.83,107.09,99208.0,95.5306,95.7719,95.4681,95.7004,99208.0
2022-01-28 10:10:00,107.09,107.48,107.06,107.33,100040.0,95.7004,96.049,95.6736,95.9149,100040.0
2022-01-28 10:15:00,107.32,107.54,107.12,107.41,85893.0,95.906,96.1026,95.7272,95.9864,85893.0
2022-01-28 10:20:00,107.39,107.39,106.9,107.04,97891.0,95.9685,95.9685,95.5306,95.6557,97891.0
2022-01-28 10:25:00,107.03,107.19,106.97,107.19,62193.0,95.6468,95.7898,95.5932,95.7898,62193.0
2022-01-28 10:30:00,107.17,107.19,106.94,107.03,53617.0,95.7719,95.7898,95.5664,95.6468,53617.0
2022-01-28 10:35:00,107.02,107.2,106.97,107.14,58743.0,95.6379,95.7987,95.5932,95.7451,58743.0
2022-01-28 10:40:00,107.14,107.14,106.86,107.02,81841.0,95.7451,95.7451,95.4949,95.6379,81841.0
2022-01-28 10:45:00,107.02,107.37,106.94,107.34,87561.0,95.6379,95.9507,95.5664,95.9238,87561.0
2022-01-28 10:50:00,107.33,107.48,107.33,107.41,48165.0,95.9149,96.049,95.9149,95.9864,48165.0
2022-01-28 10:55:00,107.4,107.41,106.97,107.17,45668.0,95.9775,95.9864,95.5932,95.7719,45668.0
2022-01-28 11:00:00,107.19,107.29,107.0,107.04,41096.0,95.7898,95.8792,95.62,95.6557,41096.0
2022-01-28 11:05:00,107.06,107.18,107.05,107.06,31729.0,95.6736,95.7809,95.6647,95.6736,31729.0
2022-01-28 11:10:00,107.06,107.29,107.04,107.23,32288.0,95.6736,95.8792,95.6557,95.8255,32288.0
2022-01-28 11:15:00,107.22,107.67,107.22,107.64,69785.0,95.8166,96.2187,95.8166,96.1919,69785.0
2022-01-28 11:20:00,107.63,107.72,107.54,107.6,57094.0,96.183,96.2634,96.1026,96.1562,57094.0
2022-01-28 11:25:00,107.61,107.86,107.58,107.84,93050.0,96.1651,96.3885,96.1383,96.3707,93050.0
2022-01-28 11:30:00,107.84,107.97,107.71,107.92,98711.0,96.3707,96.4868,96.2545,96.4422,98711.0
2022-01-28 11:35:00,107.91,108.03,107.85,107.95,152344.0,96.4332,96.5405,96.3796,96.469,152344.0
2022-01-28 11:40:00,107.91,108.14,107.87,108.08,70361.0,96.4332,96.6388,96.3975,96.5851,70361.0
2022-01-28 11:45:00,108.08,108.24,108.0,108.22,74735.0,96.5851,96.7281,96.5136,96.7103,74735.0
2022-01-28 11:50:00,108.21,108.38,108.19,108.24,151729.0,96.7013,96.8532,96.6834,96.7281,151729.0
2022-01-28 11:55:00,108.23,108.42,108.06,108.41,93376.0,96.7192,96.889,96.5673,96.88,93376.0
2022-01-28 12:00:00,108.42,108.43,108.16,108.38,80200.0,96.889,96.8979,96.6566,96.8532,80200.0
2022-01-28 12:05:00,108.35,108.45,108.1,108.21,57729.0,96.8264,96.9158,96.603,96.7013,57729.0
2022-01-28 12:10:00,108.21,108.31,107.77,107.92,68560.0,96.7013,96.7907,96.3081,96.4422,68560.0
2022-01-28 12:15:00,107.9,108.09,107.84,108.03,43349.0,96.4243,96.5941,96.3707,96.5405,43349.0
2022-01-28 12:20:00,108.03,108.15,107.93,108.09,68437.0,96.5405,96.6477,96.4511,96.5941,68437.0
2022-01-28 12:25:00,108.08,108.08,107.88,107.98,48804.0,96.5851,96.5851,96.4064,96.4958,48804.0
2022-01-28 12:30:00,107.96,108.05,107.93,108.02,80567.0,96.4779,96.5583,96.4511,96.5315,80567.0
2022-01-28 12:35:00,108.04,108.16,107.91,108.0,51720.0,96.5494,96.6566,96.4332,96.5136,51720.0
2022-01-28 12:40:00,108.0,108.1,107.9,107.92,46299.0,96.5136,96.603,96.4243,96.4422,46299.0
2022-01-28 12:45:00,107.93,108.0,107.86,107.89,41152.0,96.4511,96.5136,96.3885,96.4153,41152.0
2022-01-28 12:50:00,107.91,107.91,107.75,107.85,50698.0,96.4332,96.4332,96.2902,96.3796,50698.0
2022-01-28 12:55:00,107.84,108.0,107.84,107.85,40793.0,96.3707,96.5136,96.3707,96.3796,40793.0
2022-01-28 13:00:00,107.87,108.05,107.85,108.03,42561.0,96.3975,96.5583,96.3796,96.5405,42561.0
2022-01-28 13:05:00,108.02,108.2,108.0,108.16,36112.0,96.5315,96.6924,96.5136,96.6566,36112.0
2022-01-28 13:10:00,108.15,108.16,108.0,108.02,45968.0,96.6477,96.6566,96.5136,96.5315,45968.0
2022-01-28 13:15:00,108.03,108.04,107.9,107.99,45776.0,96.5405,96.5494,96.4243,96.5047,45776.0
2022-01-28 13:20:00,107.98,108.06,107.85,107.98,71323.0,96.4958,96.5673,96.3796,96.4958,71323.0
2022-01-28 13:25:00,107.97,108.03,107.76,108.0,63771.0,96.4868,96.5405,96.2992,96.5136,63771.0
2022-01-28 13:30:00,108.01,108.14,107.97,108.04,46115.0,96.5226,96.6388,96.4868,96.5494,46115.0
2022-01-28 13:35:00,108.06,108.12,107.95,108.03,84079.0,96.5673,96.6209,96.469,96.5405,84079.0
2022-01-28 13:40:00,108.03,108.15,107.98,108.03,39607.0,96.5405,96.6477,96.4958,96.5405,39607.0
2022-01-28 13:45:00,108.04,108.09,107.95,108.04,46155.0,96.5494,96.5941,96.469,96.5494,46155.0
2022-01-28 13:50:00,108.03,108.25,108.0,108.21,40636.0,96.5405,96.7371,96.5136,96.7013,40636.0
2022-01-28 13:55:00,108.18,108.19,108.04,108.04,50616.0,96.6745,96.6834,96.5494,96.5494,50616.0
2022-01-28 14:00:00,108.05,108.23,107.94,107.99,41945.0,96.5583,96.7192,96.46,96.5047,41945.0
2022-01-28 14:05:00,108.0,108.13,107.95,108.11,36229.0,96.5136,96.6298,96.469,96.6119,36229.0
2022-01-28 14:10:00,108.13,108.18,107.84,107.88,76527.0,96.6298,96.6745,96.3707,96.4064,76527.0
2022-01-28 14:15:00,107.88,107.9,107.56,107.59,78075.0,96.4064,96.4243,96.1204,96.1473,78075.0
2022-01-28 14:20:00,107.58,107.58,107.24,107.31,92796.0,96.1383,96.1383,95.8345,95.897,92796.0
2022-01-28 14:25:00,107.33,107.53,107.28,107.51,187444.0,95.9149,96.0936,95.8702,96.0758,187444.0
2022-01-28 14:30:00,107.5,107.68,107.45,107.66,84822.0,96.0668,96.2277,96.0221,96.2098,84822.0
2022-01-28 14:35:00,107.66,107.78,107.61,107.77,81837.0,96.2098,96.317,96.1651,96.3081,81837.0
2022-01-28 14:40:00,107.8,107.99,107.75,107.91,45448.0,96.3349,96.5047,96.2902,96.4332,45448.0
2022-01-28 14:45:00,107.92,108.09,107.87,108.09,49061.0,96.4422,96.5941,96.3975,96.5941,49061.0
2022-01-28 14:50:00,108.06,108.28,108.05,108.21,67301.0,96.5673,96.7639,96.5583,96.7013,67301.0
2022-01-28 14:55:00,108.21,108.33,108.18,108.29,45659.0,96.7013,96.8086,96.6745,96.7728,45659.0
2022-01-28 15:00:00,108.28,108.37,108.16,108.25,43823.0,96.7639,96.8443,96.6566,96.7371,43823.0
2022-01-28 15:05:00,108.27,108.35,108.2,108.27,48181.0,96.7549,96.8264,96.6924,96.7549,48181.0
2022-01-28 15:10:00,108.26,108.29,108.01,108.17,92397.0,96.746,96.7728,96.5226,96.6656,92397.0
2022-01-28 15:15:00,108.19,108.29,108.13,108.27,80905.0,96.6834,96.7728,96.6298,96.7549,80905.0
2022-01-28 15:20:00,108.27,108.45,108.22,108.39,61519.0,96.7549,96.9158,96.7103,96.8622,61519.0
2022-01-28 15:25:00,108.39,108.4,108.16,108.33,70112.0,96.8622,96.8711,96.6566,96.8086,70112.0
2022-01-28 15:30:00,108.32,108.48,108.02,108.46,132234.0,96.7996,96.9426,96.5315,96.9247,132234.0
2022-01-28 15:35:00,108.45,108.48,108.26,108.34,82952.0,96.9158,96.9426,96.746,96.8175,82952.0
2022-01-28 15:40:00,108.33,108.6,108.31,108.54,117009.0,96.8086,97.0498,96.7907,96.9962,117009.0
2022-01-28 15:45:00,108.54,108.85,108.46,108.81,154698.0,96.9962,97.2732,96.9247,97.2375,154698.0
2022-01-28 15:50:00,108.82,108.96,108.74,108.9,216089.0,97.2464,97.3715,97.1749,97.3179,216089.0
2022-01-28 15:55:00,108.9,109.34,108.89,109.27,610186.0,97.3179,97.7111,97.309,97.6486,610186.0
2022-01-31 09:30:00,108.22,108.5,107.71,107.88,226617.0,96.7103,96.9605,96.2545,96.4064,226617.0
2022-01-31 09:35:00,107.92,108.11,107.5,107.52,98736.0,96.4422,96.6119,96.0668,96.0847,98736.0
2022-01-31 09:40:00,107.53,107.77,107.42,107.77,74793.0,96.0936,96.3081,95.9953,96.3081,74793.0
2022-01-31 09:45:00,107.78,108.14,107.68,107.86,134242.0,96.317,96.6388,96.2277,96.3885,134242.0
2022-01-31 09:50:00,107.84,107.93,107.24,107.29,80856.0,96.3707,96.4511,95.8345,95.8792,80856.0
2022-01-31 09:55:00,107.3,107.46,107.2,107.39,88514.0,95.8881,96.0311,95.7987,95.9685,88514.0
2022-01-31 10:00:00,107.39,107.43,107.06,107.18,77355.0,95.9685,96.0043,95.6736,95.7809,77355.0
2022-01-31 10:05:00,107.21,107.35,107.07,107.33,57309.0,95.8077,95.9328,95.6826,95.9149,57309.0
2022-01-31 10:10:00,107.35,107.47,107.08,107.11,91125.0,95.9328,96.04,95.6915,95.7183,91125.0
2022-01-31 10:15:00,107.1,107.2,106.96,107.01,112723.0,95.7094,95.7987,95.5843,95.6289,112723.0
2022-01-31 10:20:00,107.01,107.07,106.84,106.88,60405.0,95.6289,95.6826,95.477,95.5128,60405.0
2022-01-31 10:25:00,106.89,106.94,106.66,106.66,80323.0,95.5217,95.5664,95.3162,95.3162,80323.0
2022-01-31 10:30:00,106.68,106.72,106.45,106.64,122364.0,95.334,95.3698,95.1285,95.2983,122364.0
2022-01-31 10:35:00,106.62,106.84,106.5,106.54,109749.0,95.2804,95.477,95.1732,95.2089,109749.0
2022-01-31 10:40:00,106.54,106.64,106.1,106.19,62186.0,95.2089,95.2983,94.8157,94.8962,62186.0
2022-01-31 10:45:00,106.19,106.24,106.02,106.05,87094.0,94.8962,94.9408,94.7442,94.771,87094.0
2022-01-31 10:50:00,106.07,106.19,106.0,106.13,91015.0,94.7889,94.8962,94.7264,94.8425,91015.0
2022-01-31 10:55:00,106.13,106.23,106.02,106.05,84776.0,94.8425,94.9319,94.7442,94.771,84776.0
2022-01-31 11:00:00,106.05,106.07,105.7,105.77,83748.0,94.771,94.7889,94.4583,94.5208,83748.0
2022-01-31 11:05:00,105.78,106.12,105.78,106.04,71903.0,94.5298,94.8336,94.5298,94.7621,71903.0
2022-01-31 11:10:00,106.05,106.17,105.86,105.98,61322.0,94.771,94.8783,94.6012,94.7085,61322.0
2022-01-31 11:15:00,105.99,106.05,105.92,105.95,58844.0,94.7174,94.771,94.6549,94.6817,58844.0
2022-01-31 11:20:00,105.96,105.97,105.75,105.83,82119.0,94.6906,94.6995,94.5029,94.5744,82119.0
2022-01-31 11:25:00,105.83,105.84,105.66,105.72,60313.0,94.5744,94.5834,94.4225,94.4761,60313.0
2022-01-31 11:30:00,105.72,105.99,105.66,105.91,52319.0,94.4761,94.7174,94.4225,94.6459,52319.0
2022-01-31 11:35:00,105.91,105.97,105.76,105.79,48801.0,94.6459,94.6995,94.5119,94.5387,48801.0
2022-01-31 11:40:00,105.79,105.79,105.69,105.78,57577.0,94.5387,94.5387,94.4493,94.5298,57577.0
2022-01-31 11:45:00,105.79,105.94,105.72,105.87,60440.0,94.5387,94.6727,94.4761,94.6102,60440.0
2022-01-31 11:50:00,105.88,105.93,105.83,105.85,52002.0,94.6191,94.6638,94.5744,94.5923,52002.0
2022-01-31 11:55:00,105.85,105.86,105.66,105.76,71769.0,94.5923,94.6012,94.4225,94.5119,71769.0
2022-01-31 12:00:00,105.77,105.78,105.58,105.63,77969.0,94.5208,94.5298,94.351,94.3957,77969.0
2022-01-31 12:05:00,105.63,105.8,105.61,105.64,55672.0,94.3957,94.5476,94.3778,94.4046,55672.0
2022-01-31 12:10:00,105.64,105.78,105.53,105.71,73016.0,94.4046,94.5298,94.3063,94.4672,73016.0
2022-01-31 12:15:00,105.72,105.93,105.69,105.8,67495.0,94.4761,94.6638,94.4493,94.5476,67495.0
2022-01-31 12:20:00,105.8,105.85,105.76,105.79,54588.0,94.5476,94.5923,94.5119,94.5387,54588.0
2022-01-31 12:25:00,105.79,105.8,105.6,105.69,46625.0,94.5387,94.5476,94.3689,94.4493,46625.0
2022-01-31 12:30:00,105.69,105.83,105.57,105.61,60065.0,94.4493,94.5744,94.3421,94.3778,60065.0
2022-01-31 12:35:00,105.61,105.62,105.46,105.47,65188.0,94.3778,94.3868,94.2438,94.2527,65188.0
2022-01-31 12:40:00,105.46,105.6,105.42,105.56,41708.0,94.2438,94.3689,94.208,94.3332,41708.0
2022-01-31 12:45:00,105.56,105.79,105.56,105.77,44642.0,94.3332,94.5387,94.3332,94.5208,44642.0
2022-01-31 12:50:00,105.74,105.75,105.6,105.7,79905.0,94.494,94.5029,94.3689,94.4583,79905.0
2022-01-31 12:55:00,105.69,105.83,105.59,105.81,61482.0,94.4493,94.5744,94.36,94.5566,61482.0
2022-01-31 13:00:00,105.81,105.86,105.71,105.82,43406.0,94.5566,94.6012,94.4672,94.5655,43406.0
2022-01-31 13:05:00,105.82,105.84,105.71,105.78,46903.0,94.5655,94.5834,94.4672,94.5298,46903.0
2022-01-31 13:10:00,105.79,105.81,105.63,105.8,31005.0,94.5387,94.5566,94.3957,94.5476,31005.0
2022-01-31 13:15:00,105.82,105.92,105.7,105.9,38705.0,94.5655,94.6549,94.4583,94.637,38705.0
2022-01-31 13:20:00,105.91,106.09,105.85,106.07,44688.0,94.6459,94.8068,94.5923,94.7889,44688.0
2022-01-31 13:25:00,106.08,106.14,106.0,106.08,44661.0,94.7979,94.8515,94.7264,94.7979,44661.0
2022-01-31 13:30:00,106.09,106.16,106.04,106.14,36253.0,94.8068,94.8693,94.7621,94.8515,36253.0
2022-01-31 13:35:00,106.14,106.29,106.13,106.24,43674.0,94.8515,94.9855,94.8425,94.9408,43674.0
2022-01-31 13:40:00,106.23,106.33,106.22,106.23,38161.0,94.9319,95.0213,94.923,94.9319,38161.0
2022-01-31 13:45:00,106.22,106.24,106.06,106.12,55715.0,94.923,94.9408,94.78,94.8336,55715.0
2022-01-31 13:50:00,106.12,106.22,106.05,106.14,28030.0,94.8336,94.923,94.771,94.8515,28030.0
2022-01-31 13:55:00,106.16,106.36,106.15,106.34,44470.0,94.8693,95.0481,94.8604,95.0302,44470.0
2022-01-31 14:00:00,106.35,106.45,106.28,106.42,45915.0,95.0391,95.1285,94.9766,95.1017,45915.0
2022-01-31 14:05:00,106.43,106.52,106.4,106.46,55830.0,95.1106,95.1911,95.0838,95.1374,55830.0
2022-01-31 14:10:00,106.47,106.55,106.42,106.48,27549.0,95.1464,95.2179,95.1017,95.1553,27549.0
2022-01-31 14:15:00,106.48,106.48,106.4,106.42,30074.0,95.1553,95.1553,95.0838,95.1017,30074.0
2022-01-31 14:20:00,106.42,106.55,106.37,106.5,47941.0,95.1017,95.2179,95.057,95.1732,47941.0
2022-01-31 14:25:00,106.5,106.5,106.39,106.42,40730.0,95.1732,95.1732,95.0749,95.1017,40730.0
2022-01-31 14:30:00,106.42,106.59,106.41,106.59,43007.0,95.1017,95.2536,95.0928,95.2536,43007.0
2022-01-31 14:35:00,106.59,106.63,106.49,106.59,38776.0,95.2536,95.2894,95.1642,95.2536,38776.0
2022-01-31 14:40:00,106.59,106.61,106.49,106.49,44114.0,95.2536,95.2715,95.1642,95.1642,44114.0
2022-01-31 14:45:00,106.49,106.5,106.4,106.43,52619.0,95.1642,95.1732,95.0838,95.1106,52619.0
2022-01-31 14:50:00,106.43,106.45,106.38,106.39,30145.0,95.1106,95.1285,95.0659,95.0749,30145.0
2022-01-31 14:55:00,106.39,106.42,106.29,106.32,37633.0,95.0749,95.1017,94.9855,95.0123,37633.0
2022-01-31 15:00:00,106.32,106.42,106.31,106.35,38953.0,95.0123,95.1017,95.0034,95.0391,38953.0
2022-01-31 15:05:00,106.34,106.41,106.18,106.19,58640.0,95.0302,95.0928,94.8872,94.8962,58640.0
2022-01-31 15:10:00,106.2,106.33,106.16,106.19,72224.0,94.9051,95.0213,94.8693,94.8962,72224.0
2022-01-31 15:15:00,106.2,106.21,105.91,105.98,51715.0,94.9051,94.914,94.6459,94.7085,51715.0
2022-01-31 15:20:00,105.98,106.16,105.93,106.12,49771.0,94.7085,94.8693,94.6638,94.8336,49771.0
2022-01-31 15:25:00,106.11,106.22,106.05,106.19,54641.0,94.8247,94.923,94.771,94.8962,54641.0
2022-01-31 15:30:00,106.2,106.39,106.11,106.38,67373.0,94.9051,95.0749,94.8247,95.0659,67373.0
2022-01-31 15:35:00,106.37,106.44,106.25,106.37,79291.0,95.057,95.1196,94.9498,95.057,79291.0
2022-01-31 15:40:00,106.37,106.4,106.2,106.27,78907.0,95.057,95.0838,94.9051,94.9676,78907.0
2022-01-31 15:45:00,106.27,106.48,106.22,106.45,105516.0,94.9676,95.1553,94.923,95.1285,105516.0
2022-01-31 15:50:00,106.45,106.58,106.4,106.55,133084.0,95.1285,95.2447,95.0838,95.2179,133084.0
2022-01-31 15:55:00,106.55,106.63,106.42,106.48,484774.0,95.2179,95.2894,95.1017,95.1553,484774.0
2022-02-01 09:30:00,106.27,106.36,105.44,106.25,275222.0,94.9676,95.0481,94.2259,94.9498,275222.0
2022-02-01 09:35:00,106.3,106.87,106.25,106.79,59184.0,94.9945,95.5038,94.9498,95.4323,59184.0
2022-02-01 09:40:00,106.81,107.18,106.64,107.1,87511.0,95.4502,95.7809,95.2983,95.7094,87511.0
2022-02-01 09:45:00,107.09,107.13,106.41,106.57,98115.0,95.7004,95.7362,95.0928,95.2357,98115.0
2022-02-01 09:50:00,106.59,106.95,106.56,106.75,242577.0,95.2536,95.5753,95.2268,95.3966,242577.0
2022-02-01 09:55:00,106.78,106.94,106.5,106.52,64463.0,95.4234,95.5664,95.1732,95.1911,64463.0
2022-02-01 10:00:00,106.52,106.59,106.27,106.54,75412.0,95.1911,95.2536,94.9676,95.2089,75412.0
2022-02-01 10:05:00,106.52,106.85,106.41,106.7,71384.0,95.1911,95.486,95.0928,95.3519,71384.0
2022-02-01 10:10:00,106.71,106.9,106.51,106.61,96287.0,95.3608,95.5306,95.1821,95.2715,96287.0
2022-02-01 10:15:00,106.59,106.59,106.24,106.26,52083.0,95.2536,95.2536,94.9408,94.9587,52083.0
2022-02-01 10:20:00,106.27,106.47,106.08,106.36,90183.0,94.9676,95.1464,94.7979,95.0481,90183.0
2022-02-01 10:25:00,106.38,106.52,106.17,106.19,49085.0,95.0659,95.1911,94.8783,94.8962,49085.0
2022-02-01 10:30:00,106.16,106.22,105.98,106.06,54543.0,94.8693,94.923,94.7085,94.78,54543.0
2022-02-01 10:35:00,106.09,106.31,106.08,106.29,37786.0,94.8068,95.0034,94.7979,94.9855,37786.0
2022-02-01 10:40:00,106.32,106.37,106.2,106.3,46301.0,95.0123,95.057,94.9051,94.9945,46301.0
2022-02-01 10:45:00,106.28,106.32,105.91,105.93,31390.0,94.9766,95.0123,94.6459,94.6638,31390.0
2022-02-01 10:50:00,105.93,106.02,105.87,105.93,52158.0,94.6638,94.7442,94.6102,94.6638,52158.0
2022-02-01 10:55:00,105.94,106.1,105.91,105.99,44570.0,94.6727,94.8157,94.6459,94.7174,44570.0
2022-02-01 11:00:00,105.99,106.0,105.69,105.76,36133.0,94.7174,94.7264,94.4493,94.5119,36133.0
2022-02-01 11:05:00,105.77,105.79,105.63,105.75,34623.0,94.5208,94.5387,94.3957,94.5029,34623.0
2022-02-01 11:10:00,105.77,105.92,105.73,105.8,43326.0,94.5208,94.6549,94.4851,94.5476,43326.0
2022-02-01 11:15:00,105.8,105.85,105.72,105.84,46431.0,94.5476,94.5923,94.4761,94.5834,46431.0
2022-02-01 11:20:00,105.87,106.07,105.86,105.97,47962.0,94.6102,94.7889,94.6012,94.6995,47962.0
2022-02-01 11:25:00,105.99,106.01,105.73,105.75,37890.0,94.7174,94.7353,94.4851,94.5029,37890.0
2022-02-01 11:30:00,105.74,105.74,105.44,105.49,72873.0,94.494,94.494,94.2259,94.2706,72873.0
2022-02-01 11:35:00,105.5,105.78,105.37,105.75,52283.0,94.2795,94.5298,94.1634,94.5029,52283.0
2022-02-01 11:40:00,105.75,105.77,105.59,105.68,34667.0,94.5029,94.5208,94.36,94.4404,34667.0
2022-02-01 11:45:00,105.67,105.75,105.57,105.61,40539.0,94.4315,94.5029,94.3421,94.3778,40539.0
2022-02-01 11:50:00,105.59,105.63,105.37,105.37,39354.0,94.36,94.3957,94.1634,94.1634,39354.0
2022-02-01 11:55:00,105.38,105.4,105.26,105.26,44649.0,94.1723,94.1902,94.0651,94.0651,44649.0
2022-02-01 12:00:00,105.26,105.39,105.21,105.3,40397.0,94.0651,94.1812,94.0204,94.1008,40397.0
2022-02-01 12:05:00,105.33,105.71,105.29,105.68,41245.0,94.1276,94.4672,94.0919,94.4404,41245.0
2022-02-01 12:10:00,105.68,105.84,105.67,105.72,40343.0,94.4404,94.5834,94.4315,94.4761,40343.0
2022-02-01 12:15:00,105.73,105.75,105.58,105.65,20885.0,94.4851,94.5029,94.351,94.4136,20885.0
2022-02-01 12:20:00,105.64,105.66,105.45,105.55,20837.0,94.4046,94.4225,94.2349,94.3242,20837.0
2022-02-01 12:25:00,105.55,105.56,105.47,105.52,24297.0,94.3242,94.3332,94.2527,94.2974,24297.0
2022-02-01 12:30:00,105.53,105.54,105.3,105.33,32154.0,94.3063,94.3153,94.1008,94.1276,32154.0
2022-02-01 12:35:00,105.34,105.5,105.32,105.46,29499.0,94.1366,94.2795,94.1187,94.2438,29499.0
2022-02-01 12:40:00,105.45,105.6,105.44,105.54,53096.0,94.2349,94.3689,94.2259,94.3153,53096.0
2022-02-01 12:45:00,105.55,105.65,105.53,105.63,26552.0,94.3242,94.4136,94.3063,94.3957,26552.0
2022-02-01 12:50:00,105.64,105.68,105.58,105.65,37825.0,94.4046,94.4404,94.351,94.4136,37825.0
2022-02-01 12:55:00,105.66,105.71,105.61,105.71,34619.0,94.4225,94.4672,94.3778,94.4672,34619.0
2022-02-01 13:00:00,105.73,105.73,105.58,105.61,43556.0,94.4851,94.4851,94.351,94.3778,43556.0
2022-02-01 13:05:00,105.6,105.72,105.6,105.69,53690.0,94.3689,94.4761,94.3689,94.4493,53690.0
2022-02-01 13:10:00,105.7,105.85,105.66,105.83,80898.0,94.4583,94.5923,94.4225,94.5744,80898.0
2022-02-01 13:15:00,105.83,105.88,105.58,105.65,58607.0,94.5744,94.6191,94.351,94.4136,58607.0
2022-02-01 13:20:00,105.65,105.73,105.53,105.55,32819.0,94.4136,94.4851,94.3063,94.3242,32819.0
2022-02-01 13:25:00,105.54,105.64,105.47,105.56,37617.0,94.3153,94.4046,94.2527,94.3332,37617.0
2022-02-01 13:30:00,105.56,105.62,105.49,105.58,29754.0,94.3332,94.3868,94.2706,94.351,29754.0
2022-02-01 13:35:00,105.57,105.69,105.57,105.69,21086.0,94.3421,94.4493,94.3421,94.4493,21086.0
2022-02-01 13:40:00,105.68,105.78,105.68,105.74,33460.0,94.4404,94.5298,94.4404,94.494,33460.0
2022-02-01 13:45:00,105.75,105.83,105.75,105.8,22989.0,94.5029,94.5744,94.5029,94.5476,22989.0
2022-02-01 13:50:00,105.78,105.87,105.78,105.81,43247.0,94.5298,94.6102,94.5298,94.5566,43247.0
2022-02-01 13:55:00,105.82,105.9,105.78,105.88,25555.0,94.5655,94.637,94.5298,94.6191,25555.0
2022-02-01 14:00:00,105.88,105.92,105.81,105.84,21205.0,94.6191,94.6549,94.5566,94.5834,21205.0
2022-02-01 14:05:00,105.83,105.84,105.75,105.77,23784.0,94.5744,94.5834,94.5029,94.5208,23784.0
2022-02-01 14:10:00,105.77,105.85,105.75,105.8,22972.0,94.5208,94.5923,94.5029,94.5476,22972.0
2022-02-01 14:15:00,105.82,105.86,105.76,105.77,33176.0,94.5655,94.6012,94.5119,94.5208,33176.0
2022-02-01 14:20:00,105.76,105.82,105.72,105.75,26081.0,94.5119,94.5655,94.4761,94.5029,26081.0
2022-02-01 14:25:00,105.75,105.8,105.66,105.77,35765.0,94.5029,94.5476,94.4225,94.5208,35765.0
2022-02-01 14:30:00,105.77,105.79,105.71,105.79,23318.0,94.5208,94.5387,94.4672,94.5387,23318.0
2022-02-01 14:35:00,105.79,105.8,105.67,105.72,43318.0,94.5387,94.5476,94.4315,94.4761,43318.0
2022-02-01 14:40:00,105.7,105.73,105.67,105.68,23409.0,94.4583,94.4851,94.4315,94.4404,23409.0
2022-02-01 14:45:00,105.7,105.7,105.57,105.61,31148.0,94.4583,94.4583,94.3421,94.3778,31148.0
2022-02-01 14:50:00,105.62,105.67,105.56,105.56,29718.0,94.3868,94.4315,94.3332,94.3332,29718.0
2022-02-01 14:55:00,105.57,105.71,105.56,105.68,27959.0,94.3421,94.4672,94.3332,94.4404,27959.0
2022-02-01 15:00:00,105.69,105.89,105.69,105.88,37509.0,94.4493,94.6281,94.4493,94.6191,37509.0
2022-02-01 15:05:00,105.88,105.97,105.82,105.97,30667.0,94.6191,94.6995,94.5655,94.6995,30667.0
2022-02-01 15:10:00,105.97,106.01,105.8,105.81,41424.0,94.6995,94.7353,94.5476,94.5566,41424.0
2022-02-01 15:15:00,105.82,105.84,105.74,105.79,38903.0,94.5655,94.5834,94.494,94.5387,38903.0
2022-02-01 15:20:00,105.8,105.98,105.8,105.95,49635.0,94.5476,94.7085,94.5476,94.6817,49635.0
2022-02-01 15:25:00,105.94,106.15,105.9,106.04,59412.0,94.6727,94.8604,94.637,94.7621,59412.0
2022-02-01 15:30:00,106.04,106.09,105.98,106.05,61171.0,94.7621,94.8068,94.7085,94.771,61171.0
2022-02-01 15:35:00,106.05,106.05,105.9,105.97,63859.0,94.771,94.771,94.637,94.6995,63859.0
2022-02-01 15:40:00,105.98,106.1,105.98,106.09,79130.0,94.7085,94.8157,94.7085,94.8068,79130.0
2022-02-01 15:45:00,106.09,106.26,106.02,106.24,133071.0,94.8068,94.9587,94.7442,94.9408,133071.0
2022-02-01 15:50:00,106.25,106.33,106.12,106.2,85940.0,94.9498,95.0213,94.8336,94.9051,85940.0
2022-02-01 15:55:00,106.2,106.39,106.18,106.23,303231.0,94.9051,95.0749,94.8872,94.9319,303231.0
2022-02-02 09:30:00,105.82,107.05,105.63,106.74,177579.0,94.5655,95.6647,94.3957,95.3877,177579.0
2022-02-02 09:35:00,106.72,107.05,106.5,106.99,72157.0,95.3698,95.6647,95.1732,95.6111,72157.0
2022-02-02 09:40:00,106.94,107.09,106.85,107.04,49996.0,95.5664,95.7004,95.486,95.6557,49996.0
2022-02-02 09:45:00,107.06,107.71,106.98,107.68,62136.0,95.6736,96.2545,95.6021,96.2277,62136.0
2022-02-02 09:50:00,107.69,107.7,106.71,106.77,57526.0,96.2366,96.2456,95.3608,95.4145,57526.0
2022-02-02 09:55:00,106.77,106.97,106.74,106.97,49202.0,95.4145,95.5932,95.3877,95.5932,49202.0
2022-02-02 10:00:00,107.0,107.36,106.96,107.23,57405.0,95.62,95.9417,95.5843,95.8255,57405.0
2022-02-02 10:05:00,107.22,107.36,107.16,107.17,27474.0,95.8166,95.9417,95.763,95.7719,27474.0
2022-02-02 10:10:00,107.15,107.61,107.13,107.53,34190.0,95.7541,96.1651,95.7362,96.0936,34190.0
2022-02-02 10:15:00,107.49,107.99,107.48,107.99,77232.0,96.0579,96.5047,96.049,96.5047,77232.0
2022-02-02 10:20:00,107.95,108.12,107.73,107.99,71653.0,96.469,96.6209,96.2724,96.5047,71653.0
2022-02-02 10:25:00,108.0,108.18,107.91,108.01,70763.0,96.5136,96.6745,96.4332,96.5226,70763.0
2022-02-02 10:30:00,107.98,108.09,107.82,107.96,87994.0,96.4958,96.5941,96.3528,96.4779,87994.0
2022-02-02 10:35:00,107.94,108.04,107.8,108.01,43373.0,96.46,96.5494,96.3349,96.5226,43373.0
2022-02-02 10:40:00,108.02,108.23,107.99,108.17,45504.0,96.5315,96.7192,96.5047,96.6656,45504.0
2022-02-02 10:45:00,108.15,108.24,108.01,108.16,47672.0,96.6477,96.7281,96.5226,96.6566,47672.0
2022-02-02 10:50:00,108.16,108.16,107.72,107.73,82052.0,96.6566,96.6566,96.2634,96.2724,82052.0
2022-02-02 10:55:00,107.74,107.95,107.72,107.91,60182.0,96.2813,96.469,96.2634,96.4332,60182.0
2022-02-02 11:00:00,107.93,108.02,107.81,107.89,39996.0,96.4511,96.5315,96.3439,96.4153,39996.0
2022-02-02 11:05:00,107.91,107.94,107.8,107.87,26681.0,96.4332,96.46,96.3349,96.3975,26681.0
2022-02-02 11:10:00,107.87,107.92,107.69,107.78,44048.0,96.3975,96.4422,96.2366,96.317,44048.0
2022-02-02 11:15:00,107.78,107.9,107.71,107.82,73879.0,96.317,96.4243,96.2545,96.3528,73879.0
2022-02-02 11:20:00,107.81,107.83,107.62,107.74,48525.0,96.3439,96.3617,96.1741,96.2813,48525.0
2022-02-02 11:25:00,107.77,107.85,107.6,107.62,55301.0,96.3081,96.3796,96.1562,96.1741,55301.0
2022-02-02 11:30:00,107.61,107.61,107.48,107.54,51061.0,96.1651,96.1651,96.049,96.1026,51061.0
2022-02-02 11:35:00,107.54,107.76,107.52,107.66,32294.0,96.1026,96.2992,96.0847,96.2098,32294.0
2022-02-02 11:40:00,107.66,107.85,107.61,107.75,35106.0,96.2098,96.3796,96.1651,96.2902,35106.0
2022-02-02 11:45:00,107.76,107.85,107.76,107.81,37153.0,96.2992,96.3796,96.2992,96.3439,37153.0
2022-02-02 11:50:00,107.81,107.85,107.77,107.83,40020.0,96.3439,96.3796,96.3081,96.3617,40020.0
2022-02-02 11:55:00,107.84,107.84,107.71,107.74,23867.0,96.3707,96.3707,96.2545,96.2813,23867.0
2022-02-02 12:00:00,107.72,107.84,107.7,107.79,18841.0,96.2634,96.3707,96.2456,96.326,18841.0
2022-02-02 12:05:00,107.81,107.82,107.69,107.75,14491.0,96.3439,96.3528,96.2366,96.2902,14491.0
2022-02-02 12:10:00,107.74,107.83,107.7,107.76,17734.0,96.2813,96.3617,96.2456,96.2992,17734.0
2022-02-02 12:15:00,107.78,107.85,107.73,107.75,33100.0,96.317,96.3796,96.2724,96.2902,33100.0
2022-02-02 12:20:00,107.75,107.78,107.72,107.75,15212.0,96.2902,96.317,96.2634,96.2902,15212.0
2022-02-02 12:25:00,107.74,107.85,107.74,107.85,19347.0,96.2813,96.3796,96.2813,96.3796,19347.0
2022-02-02 12:30:00,107.85,107.85,107.76,107.79,24069.0,96.3796,96.3796,96.2992,96.326,24069.0
2022-02-02 12:35:00,107.8,107.81,107.65,107.77,22158.0,96.3349,96.3439,96.2009,96.3081,22158.0
2022-02-02 12:40:00,107.77,107.8,107.72,107.79,20111.0,96.3081,96.3349,96.2634,96.326,20111.0
2022-02-02 12:45:00,107.79,107.86,107.74,107.82,38012.0,96.326,96.3885,96.2813,96.3528,38012.0
2022-02-02 12:50:00,107.8,107.8,107.73,107.75,15733.0,96.3349,96.3349,96.2724,96.2902,15733.0
2022-02-02 12:55:00,107.76,107.9,107.75,107.82,50754.0,96.2992,96.4243,96.2902,96.3528,50754.0
2022-02-02 13:00:00,107.8,108.1,107.77,108.05,58868.0,96.3349,96.603,96.3081,96.5583,58868.0
2022-02-02 13:05:00,108.06,108.14,107.99,108.01,28761.0,96.5673,96.6388,96.5047,96.5226,28761.0
2022-02-02 13:10:00,108.01,108.09,107.98,108.07,29531.0,96.5226,96.5941,96.4958,96.5762,29531.0
2022-02-02 13:15:00,108.06,108.12,107.98,107.98,32536.0,96.5673,96.6209,96.4958,96.4958,32536.0
2022-02-02 13:20:00,107.98,108.05,107.91,108.02,28464.0,96.4958,96.5583,96.4332,96.5315,28464.0
2022-02-02 13:25:00,108.02,108.12,108.0,108.11,30794.0,96.5315,96.6209,96.5136,96.6119,30794.0
2022-02-02 13:30:00,108.11,108.25,108.1,108.23,41338.0,96.6119,96.7371,96.603,96.7192,41338.0
2022-02-02 13:35:00,108.23,108.23,108.13,108.18,34330.0,96.7192,96.7192,96.6298,96.6745,34330.0
2022-02-02 13:40:00,108.19,108.33,108.17,108.33,22460.0,96.6834,96.8086,96.6656,96.8086,22460.0
2022-02-02 13:45:00,108.33,108.42,108.31,108.36,48364.0,96.8086,96.889,96.7907,96.8354,48364.0
2022-02-02 13:50:00,108.37,108.43,108.29,108.41,37264.0,96.8443,96.8979,96.7728,96.88,37264.0
2022-02-02 13:55:00,108.42,108.46,108.38,108.45,26721.0,96.889,96.9247,96.8532,96.9158,26721.0
2022-02-02 14:00:00,108.45,108.55,108.35,108.55,53550.0,96.9158,97.0052,96.8264,97.0052,53550.0
2022-02-02 14:05:00,108.58,108.6,108.5,108.59,80105.0,97.032,97.0498,96.9605,97.0409,80105.0
2022-02-02 14:10:00,108.6,108.8,108.6,108.73,62451.0,97.0498,97.2286,97.0498,97.166,62451.0
2022-02-02 14:15:00,108.73,108.74,108.51,108.67,85622.0,97.166,97.1749,96.9694,97.1124,85622.0
2022-02-02 14:20:00,108.67,108.79,108.53,108.73,40105.0,97.1124,97.2196,96.9873,97.166,40105.0
2022-02-02 14:25:00,108.73,108.87,108.73,108.78,139450.0,97.166,97.2911,97.166,97.2107,139450.0
2022-02-02 14:30:00,108.79,108.86,108.55,108.63,155400.0,97.2196,97.2822,97.0052,97.0766,155400.0
2022-02-02 14:35:00,108.62,108.63,108.4,108.51,98755.0,97.0677,97.0766,96.8711,96.9694,98755.0
2022-02-02 14:40:00,108.56,108.71,108.55,108.71,35676.0,97.0141,97.1481,97.0052,97.1481,35676.0
2022-02-02 14:45:00,108.71,108.93,108.71,108.93,49357.0,97.1481,97.3447,97.1481,97.3447,49357.0
2022-02-02 14:50:00,108.92,109.03,108.9,109.02,68596.0,97.3358,97.4341,97.3179,97.4252,68596.0
2022-02-02 14:55:00,109.03,109.04,108.9,108.96,47559.0,97.4341,97.443,97.3179,97.3715,47559.0
2022-02-02 15:00:00,108.97,109.05,108.91,109.0,31302.0,97.3805,97.452,97.3269,97.4073,31302.0
2022-02-02 15:05:00,108.98,109.07,108.89,108.95,65097.0,97.3894,97.4698,97.309,97.3626,65097.0
2022-02-02 15:10:00,108.96,109.01,108.79,108.85,59849.0,97.3715,97.4162,97.2196,97.2732,59849.0
2022-02-02 15:15:00,108.84,109.0,108.79,108.98,67410.0,97.2643,97.4073,97.2196,97.3894,67410.0
2022-02-02 15:20:00,108.99,109.04,108.89,109.02,63744.0,97.3984,97.443,97.309,97.4252,63744.0
2022-02-02 15:25:00,109.02,109.04,108.8,108.86,65131.0,97.4252,97.443,97.2286,97.2822,65131.0
2022-02-02 15:30:00,108.86,108.87,108.75,108.87,70747.0,97.2822,97.2911,97.1839,97.2911,70747.0
2022-02-02 15:35:00,108.87,108.87,108.63,108.72,105529.0,97.2911,97.2911,97.0766,97.1571,105529.0
2022-02-02 15:40:00,108.73,108.78,108.69,108.77,71393.0,97.166,97.2107,97.1303,97.2018,71393.0
2022-02-02 15:45:00,108.77,108.78,108.67,108.69,116932.0,97.2018,97.2107,97.1124,97.1303,116932.0
2022-02-02 15:50:00,108.68,108.68,108.55,108.64,183834.0,97.1213,97.1213,97.0052,97.0856,183834.0
2022-02-02 15:55:00,108.64,108.92,108.61,108.89,717819.0,97.0856,97.3358,97.0588,97.309,717819.0
2022-02-03 09:30:00,109.94,110.15,108.82,108.86,483460.0,98.2473,98.435,97.2464,97.2822,483460.0
2022-02-03 09:35:00,108.88,108.91,108.48,108.68,103888.0,97.3001,97.3269,96.9426,97.1213,103888.0
2022-02-03 09:40:00,108.71,108.92,108.34,108.45,98147.0,97.1481,97.3358,96.8175,96.9158,98147.0
2022-02-03 09:45:00,108.41,108.66,108.22,108.63,69480.0,96.88,97.1035,96.7103,97.0766,69480.0
2022-02-03 09:50:00,108.6,108.89,108.44,108.6,126298.0,97.0498,97.309,96.9069,97.0498,126298.0
2022-02-03 09:55:00,108.61,109.16,108.58,109.02,62401.0,97.0588,97.5503,97.032,97.4252,62401.0
2022-02-03 10:00:00,109.03,109.44,109.01,109.34,112601.0,97.4341,97.8005,97.4162,97.7111,112601.0
2022-02-03 10:05:00,109.34,109.42,109.15,109.25,86441.0,97.7111,97.7826,97.5413,97.6307,86441.0
2022-02-03 10:10:00,109.23,109.26,108.94,109.03,55038.0,97.6128,97.6396,97.3537,97.4341,55038.0
2022-02-03 10:15:00,108.99,109.06,108.79,108.99,43466.0,97.3984,97.4609,97.2196,97.3984,43466.0
2022-02-03 10:20:00,109.01,109.07,108.68,108.79,52317.0,97.4162,97.4698,97.1213,97.2196,52317.0
2022-02-03 10:25:00,108.83,109.17,108.83,109.07,73210.0,97.2554,97.5592,97.2554,97.4698,73210.0
2022-02-03 10:30:00,109.08,109.5,109.04,109.24,63842.0,97.4788,97.8541,97.443,97.6218,63842.0
2022-02-03 10:35:00,109.25,109.48,109.16,109.34,65167.0,97.6307,97.8362,97.5503,97.7111,65167.0
2022-02-03 10:40:00,109.34,109.36,109.14,109.36,47833.0,97.7111,97.729,97.5324,97.729,47833.0
2022-02-03 10:45:00,109.37,109.49,109.27,109.32,72358.0,97.7379,97.8452,97.6486,97.6933,72358.0
2022-02-03 10:50:00,109.32,109.57,109.31,109.4,49792.0,97.6933,97.9167,97.6843,97.7648,49792.0
2022-02-03 10:55:00,109.41,109.59,109.41,109.48,38468.0,97.7737,97.9345,97.7737,97.8362,38468.0
2022-02-03 11:00:00,109.47,109.5,109.2,109.38,61557.0,97.8273,97.8541,97.586,97.7469,61557.0
2022-02-03 11:05:00,109.39,109.49,109.1,109.14,50906.0,97.7558,97.8452,97.4967,97.5324,50906.0
2022-02-03 11:10:00,109.15,109.25,108.97,109.1,63299.0,97.5413,97.6307,97.3805,97.4967,63299.0
2022-02-03 11:15:00,109.08,109.11,109.0,109.1,45159.0,97.4788,97.5056,97.4073,97.4967,45159.0
2022-02-03 11:20:00,109.09,109.11,108.85,108.96,62684.0,97.4877,97.5056,97.2732,97.3715,62684.0
2022-02-03 11:25:00,108.97,109.15,108.95,109.15,44045.0,97.3805,97.5413,97.3626,97.5413,44045.0
2022-02-03 11:30:00,109.14,109.27,109.01,109.07,42199.0,97.5324,97.6486,97.4162,97.4698,42199.0
2022-02-03 11:35:00,109.08,109.09,108.93,108.98,25685.0,97.4788,97.4877,97.3447,97.3894,25685.0
2022-02-03 11:40:00,108.96,108.98,108.85,108.91,35448.0,97.3715,97.3894,97.2732,97.3269,35448.0
2022-02-03 11:45:00,108.91,109.11,108.88,109.06,23764.0,97.3269,97.5056,97.3001,97.4609,23764.0
2022-02-03 11:50:00,109.05,109.12,109.02,109.05,32433.0,97.452,97.5145,97.4252,97.452,32433.0
2022-02-03 11:55:00,109.06,109.1,108.97,109.02,34856.0,97.4609,97.4967,97.3805,97.4252,34856.0
2022-02-03 12:00:00,109.02,109.14,109.0,109.07,34043.0,97.4252,97.5324,97.4073,97.4698,34043.0
2022-02-03 12:05:00,109.07,109.16,109.0,109.16,36062.0,97.4698,97.5503,97.4073,97.5503,36062.0
2022-02-03 12:10:00,109.13,109.28,109.1,109.28,31870.0,97.5235,97.6575,97.4967,97.6575,31870.0
2022-02-03 12:15:00,109.25,109.31,109.08,109.11,29984.0,97.6307,97.6843,97.4788,97.5056,29984.0
2022-02-03 12:20:00,109.09,109.27,109.04,109.25,31170.0,97.4877,97.6486,97.443,97.6307,31170.0
2022-02-03 12:25:00,109.27,109.34,109.21,109.28,27122.0,97.6486,97.7111,97.595,97.6575,27122.0
2022-02-03 12:30:00,109.27,109.47,109.21,109.46,38282.0,97.6486,97.8273,97.595,97.8184,38282.0
2022-02-03 12:35:00,109.47,109.56,109.38,109.42,32920.0,97.8273,97.9077,97.7469,97.7826,32920.0
2022-02-03 12:40:00,109.42,109.46,109.37,109.39,41199.0,97.7826,97.8184,97.7379,97.7558,41199.0
2022-02-03 12:45:00,109.38,109.38,109.0,109.07,36890.0,97.7469,97.7469,97.4073,97.4698,36890.0
2022-02-03 12:50:00,109.09,109.22,109.0,109.2,53625.0,97.4877,97.6039,97.4073,97.586,53625.0
2022-02-03 12:55:00,109.2,109.25,109.06,109.15,36752.0,97.586,97.6307,97.4609,97.5413,36752.0
2022-02-03 13:00:00,109.15,109.16,108.92,108.94,51968.0,97.5413,97.5503,97.3358,97.3537,51968.0
2022-02-03 13:05:00,108.94,109.0,108.78,108.81,41890.0,97.3537,97.4073,97.2107,97.2375,41890.0
2022-02-03 13:10:00,108.82,108.94,108.79,108.83,32273.0,97.2464,97.3537,97.2196,97.2554,32273.0
2022-02-03 13:15:00,108.83,108.88,108.76,108.77,25570.0,97.2554,97.3001,97.1928,97.2018,25570.0
2022-02-03 13:20:00,108.78,108.87,108.76,108.84,24379.0,97.2107,97.2911,97.1928,97.2643,24379.0
2022-02-03 13:25:00,108.84,108.94,108.83,108.86,29465.0,97.2643,97.3537,97.2554,97.2822,29465.0
2022-02-03 13:30:00,108.87,108.96,108.86,108.93,25888.0,97.2911,97.3715,97.2822,97.3447,25888.0
2022-02-03 13:35:00,108.92,108.95,108.86,108.9,34124.0,97.3358,97.3626,97.2822,97.3179,34124.0
2022-02-03 13:40:00,108.92,109.03,108.92,108.97,25706.0,97.3358,97.4341,97.3358,97.3805,25706.0
2022-02-03 13:45:00,108.96,109.07,108.91,109.07,34161.0,97.3715,97.4698,97.3269,97.4698,34161.0
2022-02-03 13:50:00,109.07,109.09,108.92,108.92,27299.0,97.4698,97.4877,97.3358,97.3358,27299.0
2022-02-03 13:55:00,108.93,109.1,108.92,109.1,34868.0,97.3447,97.4967,97.3358,97.4967,34868.0
2022-02-03 14:00:00,109.1,109.1,108.86,109.01,31636.0,97.4967,97.4967,97.2822,97.4162,31636.0
2022-02-03 14:05:00,109.02,109.16,109.02,109.15,43340.0,97.4252,97.5503,97.4252,97.5413,43340.0
2022-02-03 14:10:00,109.15,109.18,109.03,109.05,31935.0,97.5413,97.5681,97.4341,97.452,31935.0
2022-02-03 14:15:00,109.06,109.09,108.99,109.03,37923.0,97.4609,97.4877,97.3984,97.4341,37923.0
2022-02-03 14:20:00,109.03,109.05,108.89,108.92,34870.0,97.4341,97.452,97.309,97.3358,34870.0
2022-02-03 14:25:00,108.92,108.96,108.85,108.92,47677.0,97.3358,97.3715,97.2732,97.3358,47677.0
2022-02-03 14:30:00,108.91,108.97,108.85,108.97,28025.0,97.3269,97.3805,97.2732,97.3805,28025.0
2022-02-03 14:35:00,108.97,108.99,108.87,108.99,48960.0,97.3805,97.3984,97.2911,97.3984,48960.0
2022-02-03 14:40:00,108.99,109.03,108.85,108.88,143127.0,97.3984,97.4341,97.2732,97.3001,143127.0
2022-02-03 14:45:00,108.88,108.9,108.55,108.6,99916.0,97.3001,97.3179,97.0052,97.0498,99916.0
2022-02-03 14:50:00,108.62,108.8,108.61,108.8,46122.0,97.0677,97.2286,97.0588,97.2286,46122.0
2022-02-03 14:55:00,108.82,108.92,108.72,108.76,45735.0,97.2464,97.3358,97.1571,97.1928,45735.0
2022-02-03 15:00:00,108.75,108.8,108.53,108.58,66255.0,97.1839,97.2286,96.9873,97.032,66255.0
2022-02-03 15:05:00,108.59,108.66,108.55,108.62,27215.0,97.0409,97.1035,97.0052,97.0677,27215.0
2022-02-03 15:10:00,108.63,108.75,108.63,108.72,43726.0,97.0766,97.1839,97.0766,97.1571,43726.0
2022-02-03 15:15:00,108.73,108.99,108.73,108.81,59070.0,97.166,97.3984,97.166,97.2375,59070.0
2022-02-03 15:20:00,108.81,108.93,108.79,108.81,39615.0,97.2375,97.3447,97.2196,97.2375,39615.0
2022-02-03 15:25:00,108.81,108.96,108.78,108.94,42799.0,97.2375,97.3715,97.2107,97.3537,42799.0
2022-02-03 15:30:00,108.93,108.96,108.76,108.76,63361.0,97.3447,97.3715,97.1928,97.1928,63361.0
2022-02-03 15:35:00,108.75,108.76,108.59,108.65,53577.0,97.1839,97.1928,97.0409,97.0945,53577.0
2022-02-03 15:40:00,108.65,108.86,108.63,108.82,82335.0,97.0945,97.2822,97.0766,97.2464,82335.0
2022-02-03 15:45:00,108.82,108.84,108.69,108.8,116948.0,97.2464,97.2643,97.1303,97.2286,116948.0
2022-02-03 15:50:00,108.78,108.8,108.64,108.68,126907.0,97.2107,97.2286,97.0856,97.1213,126907.0
2022-02-03 15:55:00,108.68,108.86,108.65,108.72,255381.0,97.1213,97.2822,97.0945,97.1571,255381.0
2022-02-04 09:30:00,107.58,108.76,107.21,108.72,118185.0,96.1383,97.1928,95.8077,97.1571,118185.0
2022-02-04 09:35:00,108.66,108.84,108.44,108.84,31726.0,97.1035,97.2643,96.9069,97.2643,31726.0
2022-02-04 09:40:00,108.81,109.1,108.77,109.02,32698.0,97.2375,97.4967,97.2018,97.4252,32698.0
2022-02-04 09:45:00,109.02,109.06,108.74,108.86,32777.0,97.4252,97.4609,97.1749,97.2822,32777.0
2022-02-04 09:50:00,108.86,109.09,108.86,108.99,52079.0,97.2822,97.4877,97.2822,97.3984,52079.0
2022-02-04 09:55:00,109.02,109.12,108.65,108.67,33691.0,97.4252,97.5145,97.0945,97.1124,33691.0
2022-02-04 10:00:00,108.65,108.7,108.17,108.31,40668.0,97.0945,97.1392,96.6656,96.7907,40668.0
2022-02-04 10:05:00,108.3,108.38,108.27,108.34,54492.0,96.7817,96.8532,96.7549,96.8175,54492.0
2022-02-04 10:10:00,108.34,108.68,108.28,108.62,32191.0,96.8175,97.1213,96.7639,97.0677,32191.0
2022-02-04 10:15:00,108.62,108.71,108.35,108.51,43425.0,97.0677,97.1481,96.8264,96.9694,43425.0
2022-02-04 10:20:00,108.51,108.52,108.18,108.3,35994.0,96.9694,96.9783,96.6745,96.7817,35994.0
2022-02-04 10:25:00,108.28,108.29,107.64,107.66,51664.0,96.7639,96.7728,96.1919,96.2098,51664.0
2022-02-04 10:30:00,107.69,107.86,107.61,107.64,40321.0,96.2366,96.3885,96.1651,96.1919,40321.0
2022-02-04 10:35:00,107.63,107.64,107.16,107.3,62847.0,96.183,96.1919,95.763,95.8881,62847.0
2022-02-04 10:40:00,107.31,107.39,107.15,107.34,44343.0,95.897,95.9685,95.7541,95.9238,44343.0
2022-02-04 10:45:00,107.36,107.37,107.21,107.29,41789.0,95.9417,95.9507,95.8077,95.8792,41789.0
2022-02-04 10:50:00,107.32,107.48,107.32,107.43,45994.0,95.906,96.049,95.906,96.0043,45994.0
2022-02-04 10:55:00,107.42,107.57,107.39,107.56,48349.0,95.9953,96.1294,95.9685,96.1204,48349.0
2022-02-04 11:00:00,107.55,107.57,107.41,107.47,32804.0,96.1115,96.1294,95.9864,96.04,32804.0
2022-02-04 11:05:00,107.46,107.64,107.41,107.58,36511.0,96.0311,96.1919,95.9864,96.1383,36511.0
2022-02-04 11:10:00,107.6,107.79,107.53,107.77,48586.0,96.1562,96.326,96.0936,96.3081,48586.0
2022-02-04 11:15:00,107.75,107.93,107.69,107.82,28491.0,96.2902,96.4511,96.2366,96.3528,28491.0
2022-02-04 11:20:00,107.81,108.04,107.76,107.96,49573.0,96.3439,96.5494,96.2992,96.4779,49573.0
2022-02-04 11:25:00,107.96,108.12,107.96,108.06,29164.0,96.4779,96.6209,96.4779,96.5673,29164.0
2022-02-04 11:30:00,108.08,108.18,108.03,108.18,23109.0,96.5851,96.6745,96.5405,96.6745,23109.0
2022-02-04 11:35:00,108.22,108.36,108.19,108.21,22659.0,96.7103,96.8354,96.6834,96.7013,22659.0
2022-02-04 11:40:00,108.21,108.24,108.02,108.05,27091.0,96.7013,96.7281,96.5315,96.5583,27091.0
2022-02-04 11:45:00,108.04,108.14,107.92,107.98,33001.0,96.5494,96.6388,96.4422,96.4958,33001.0
2022-02-04 11:50:00,107.99,108.18,107.99,108.17,23913.0,96.5047,96.6745,96.5047,96.6656,23913.0
2022-02-04 11:55:00,108.17,108.38,108.15,108.21,29984.0,96.6656,96.8532,96.6477,96.7013,29984.0
2022-02-04 12:00:00,108.26,108.38,108.07,108.32,43082.0,96.746,96.8532,96.5762,96.7996,43082.0
2022-02-04 12:05:00,108.32,108.38,108.19,108.2,25460.0,96.7996,96.8532,96.6834,96.6924,25460.0
2022-02-04 12:10:00,108.19,108.41,108.07,108.35,68048.0,96.6834,96.88,96.5762,96.8264,68048.0
2022-02-04 12:15:00,108.36,108.43,108.26,108.35,18007.0,96.8354,96.8979,96.746,96.8264,18007.0
2022-02-04 12:20:00,108.36,108.38,108.21,108.31,24228.0,96.8354,96.8532,96.7013,96.7907,24228.0
2022-02-04 12:25:00,108.3,108.47,108.29,108.43,20941.0,96.7817,96.9337,96.7728,96.8979,20941.0
2022-02-04 12:30:00,108.44,108.6,108.42,108.6,35662.0,96.9069,97.0498,96.889,97.0498,35662.0
2022-02-04 12:35:00,108.59,108.6,108.53,108.59,26483.0,97.0409,97.0498,96.9873,97.0409,26483.0
2022-02-04 12:40:00,108.59,108.6,108.48,108.56,21461.0,97.0409,97.0498,96.9426,97.0141,21461.0
2022-02-04 12:45:00,108.55,108.55,108.42,108.45,9503.0,97.0052,97.0052,96.889,96.9158,9503.0
2022-02-04 12:50:00,108.45,108.51,108.43,108.49,15438.0,96.9158,96.9694,96.8979,96.9515,15438.0
2022-02-04 12:55:00,108.48,108.54,108.46,108.53,12474.0,96.9426,96.9962,96.9247,96.9873,12474.0
2022-02-04 13:00:00,108.55,108.7,108.54,108.67,21746.0,97.0052,97.1392,96.9962,97.1124,21746.0
2022-02-04 13:05:00,108.67,108.71,108.61,108.69,18125.0,97.1124,97.1481,97.0588,97.1303,18125.0
2022-02-04 13:10:00,108.67,108.67,108.47,108.47,26664.0,97.1124,97.1124,96.9337,96.9337,26664.0
2022-02-04 13:15:00,108.48,108.52,108.44,108.48,20173.0,96.9426,96.9783,96.9069,96.9426,20173.0
2022-02-04 13:20:00,108.5,108.56,108.46,108.56,26743.0,96.9605,97.0141,96.9247,97.0141,26743.0
2022-02-04 13:25:00,108.54,108.56,108.44,108.48,28489.0,96.9962,97.0141,96.9069,96.9426,28489.0
2022-02-04 13:30:00,108.49,108.55,108.45,108.5,26817.0,96.9515,97.0052,96.9158,96.9605,26817.0
2022-02-04 13:35:00,108.51,108.64,108.49,108.62,20306.0,96.9694,97.0856,96.9515,97.0677,20306.0
2022-02-04 13:40:00,108.64,108.81,108.6,108.76,27800.0,97.0856,97.2375,97.0498,97.1928,27800.0
2022-02-04 13:45:00,108.77,108.77,108.56,108.58,28316.0,97.2018,97.2018,97.0141,97.032,28316.0
2022-02-04 13:50:00,108.61,108.69,108.58,108.64,36581.0,97.0588,97.1303,97.032,97.0856,36581.0
2022-02-04 13:55:00,108.64,108.69,108.59,108.66,21789.0,97.0856,97.1303,97.0409,97.1035,21789.0
2022-02-04 14:00:00,108.66,108.76,108.62,108.69,31372.0,97.1035,97.1928,97.0677,97.1303,31372.0
2022-02-04 14:05:00,108.67,108.74,108.57,108.64,21706.0,97.1124,97.1749,97.023,97.0856,21706.0
2022-02-04 14:10:00,108.65,108.73,108.59,108.73,16707.0,97.0945,97.166,97.0409,97.166,16707.0
2022-02-04 14:15:00,108.74,108.8,108.69,108.75,25835.0,97.1749,97.2286,97.1303,97.1839,25835.0
2022-02-04 14:20:00,108.76,108.79,108.67,108.69,15961.0,97.1928,97.2196,97.1124,97.1303,15961.0
2022-02-04 14:25:00,108.7,108.82,108.7,108.81,17159.0,97.1392,97.2464,97.1392,97.2375,17159.0
2022-02-04 14:30:00,108.81,108.92,108.79,108.85,29327.0,97.2375,97.3358,97.2196,97.2732,29327.0
2022-02-04 14:35:00,108.85,108.98,108.85,108.95,34940.0,97.2732,97.3894,97.2732,97.3626,34940.0
2022-02-04 14:40:00,108.96,109.08,108.95,109.0,25990.0,97.3715,97.4788,97.3626,97.4073,25990.0
2022-02-04 14:45:00,108.99,108.99,108.84,108.97,45523.0,97.3984,97.3984,97.2643,97.3805,45523.0
2022-02-04 14:50:00,108.96,109.03,108.94,109.03,26542.0,97.3715,97.4341,97.3537,97.4341,26542.0
2022-02-04 14:55:00,109.04,109.14,109.03,109.14,26535.0,97.443,97.5324,97.4341,97.5324,26535.0
2022-02-04 15:00:00,109.13,109.19,109.07,109.18,26706.0,97.5235,97.5771,97.4698,97.5681,26706.0
2022-02-04 15:05:00,109.18,109.26,109.14,109.26,24583.0,97.5681,97.6396,97.5324,97.6396,24583.0
2022-02-04 15:10:00,109.26,109.52,109.24,109.43,50281.0,97.6396,97.872,97.6218,97.7916,50281.0
2022-02-04 15:15:00,109.45,109.45,109.17,109.21,37091.0,97.8094,97.8094,97.5592,97.595,37091.0
2022-02-04 15:20:00,109.22,109.37,109.21,109.32,17828.0,97.6039,97.7379,97.595,97.6933,17828.0
2022-02-04 15:25:00,109.33,109.39,109.25,109.35,26078.0,97.7022,97.7558,97.6307,97.7201,26078.0
2022-02-04 15:30:00,109.34,109.39,109.28,109.36,79065.0,97.7111,97.7558,97.6575,97.729,79065.0
2022-02-04 15:35:00,109.36,109.38,109.24,109.28,39745.0,97.729,97.7469,97.6218,97.6575,39745.0
2022-02-04 15:40:00,109.28,109.3,109.15,109.16,48500.0,97.6575,97.6754,97.5413,97.5503,48500.0
2022-02-04 15:45:00,109.16,109.17,108.91,109.0,96450.0,97.5503,97.5592,97.3269,97.4073,96450.0
2022-02-04 15:50:00,109.02,109.12,108.85,108.91,107436.0,97.4252,97.5145,97.2732,97.3269,107436.0
2022-02-04 15:55:00,108.9,108.9,108.49,108.5,331866.0,97.3179,97.3179,96.9515,96.9605,331866.0
2022-02-07 09:30:00,108.99,109.12,108.66,108.74,192170.0,97.3984,97.5145,97.1035,97.1749,192170.0
2022-02-07 09:35:00,108.82,108.82,108.31,108.31,51533.0,97.2464,97.2464,96.7907,96.7907,51533.0
2022-02-07 09:40:00,108.32,108.33,107.91,108.2,65811.0,96.7996,96.8086,96.4332,96.6924,65811.0
2022-02-07 09:45:00,108.21,108.67,108.19,108.55,44931.0,96.7013,97.1124,96.6834,97.0052,44931.0
2022-02-07 09:50:00,108.51,108.73,108.41,108.54,44350.0,96.9694,97.166,96.88,96.9962,44350.0
2022-02-07 09:55:00,108.54,108.62,108.21,108.25,43958.0,96.9962,97.0677,96.7013,96.7371,43958.0
2022-02-07 10:00:00,108.24,108.58,108.24,108.45,41630.0,96.7281,97.032,96.7281,96.9158,41630.0
2022-02-07 10:05:00,108.49,108.56,108.23,108.24,36237.0,96.9515,97.0141,96.7192,96.7281,36237.0
2022-02-07 10:10:00,108.24,108.48,108.13,108.44,51899.0,96.7281,96.9426,96.6298,96.9069,51899.0
2022-02-07 10:15:00,108.44,108.71,108.43,108.57,31039.0,96.9069,97.1481,96.8979,97.023,31039.0
2022-02-07 10:20:00,108.55,108.69,108.44,108.69,27553.0,97.0052,97.1303,96.9069,97.1303,27553.0
2022-02-07 10:25:00,108.7,108.83,108.58,108.65,36892.0,97.1392,97.2554,97.032,97.0945,36892.0
2022-02-07 10:30:00,108.63,108.75,108.45,108.73,41777.0,97.0766,97.1839,96.9158,97.166,41777.0
2022-02-07 10:35:00,108.72,108.79,108.63,108.77,38227.0,97.1571,97.2196,97.0766,97.2018,38227.0
2022-02-07 10:40:00,108.78,108.89,108.76,108.89,42950.0,97.2107,97.309,97.1928,97.309,42950.0
2022-02-07 10:45:00,108.89,108.91,108.67,108.67,28731.0,97.309,97.3269,97.1124,97.1124,28731.0
2022-02-07 10:50:00,108.66,108.71,108.51,108.53,32324.0,97.1035,97.1481,96.9694,96.9873,32324.0
2022-02-07 10:55:00,108.53,108.7,108.51,108.66,48504.0,96.9873,97.1392,96.9694,97.1035,48504.0
2022-02-07 11:00:00,108.66,108.7,108.6,108.65,33451.0,97.1035,97.1392,97.0498,97.0945,33451.0
2022-02-07 11:05:00,108.65,108.65,108.45,108.64,30901.0,97.0945,97.0945,96.9158,97.0856,30901.0
2022-02-07 11:10:00,108.64,108.72,108.57,108.64,24717.0,97.0856,97.1571,97.023,97.0856,24717.0
2022-02-07 11:15:00,108.63,108.91,108.62,108.9,16045.0,97.0766,97.3269,97.0677,97.3179,16045.0
2022-02-07 11:20:00,108.89,109.05,108.87,109.05,23982.0,97.309,97.452,97.2911,97.452,23982.0
2022-02-07 11:25:00,109.05,109.15,109.03,109.06,28184.0,97.452,97.5413,97.4341,97.4609,28184.0
2022-02-07 11:30:00,109.04,109.05,108.82,108.88,35528.0,97.443,97.452,97.2464,97.3001,35528.0
2022-02-07 11:35:00,108.9,108.96,108.8,108.8,19875.0,97.3179,97.3715,97.2286,97.2286,19875.0
2022-02-07 11:40:00,108.78,108.91,108.68,108.76,35598.0,97.2107,97.3269,97.1213,97.1928,35598.0
2022-02-07 11:45:00,108.78,108.83,108.71,108.74,26801.0,97.2107,97.2554,97.1481,97.1749,26801.0
2022-02-07 11:50:00,108.74,108.89,108.74,108.88,20385.0,97.1749,97.309,97.1749,97.3001,20385.0
2022-02-07 11:55:00,108.87,108.95,108.83,108.86,30114.0,97.2911,97.3626,97.2554,97.2822,30114.0
2022-02-07 12:00:00,108.87,108.87,108.7,108.82,21960.0,97.2911,97.2911,97.1392,97.2464,21960.0
2022-02-07 12:05:00,108.81,108.82,108.63,108.63,24452.0,97.2375,97.2464,97.0766,97.0766,24452.0
2022-02-07 12:10:00,108.65,108.82,108.65,108.79,23356.0,97.0945,97.2464,97.0945,97.2196,23356.0
2022-02-07 12:15:00,108.8,108.82,108.76,108.77,19894.0,97.2286,97.2464,97.1928,97.2018,19894.0
2022-02-07 12:20:00,108.77,108.85,108.77,108.77,17774.0,97.2018,97.2732,97.2018,97.2018,17774.0
2022-02-07 12:25:00,108.78,108.88,108.77,108.82,34003.0,97.2107,97.3001,97.2018,97.2464,34003.0
2022-02-07 12:30:00,108.83,108.85,108.76,108.82,23484.0,97.2554,97.2732,97.1928,97.2464,23484.0
2022-02-07 12:35:00,108.83,108.88,108.77,108.83,22505.0,97.2554,97.3001,97.2018,97.2554,22505.0
2022-02-07 12:40:00,108.83,108.97,108.82,108.94,22161.0,97.2554,97.3805,97.2464,97.3537,22161.0
2022-02-07 12:45:00,108.94,109.28,108.94,109.25,68926.0,97.3537,97.6575,97.3537,97.6307,68926.0
2022-02-07 12:50:00,109.25,109.28,108.97,109.11,108049.0,97.6307,97.6575,97.3805,97.5056,108049.0
2022-02-07 12:55:00,109.13,109.15,109.08,109.11,24442.0,97.5235,97.5413,97.4788,97.5056,24442.0
2022-02-07 13:00:00,109.11,109.17,109.09,109.12,17268.0,97.5056,97.5592,97.4877,97.5145,17268.0
2022-02-07 13:05:00,109.1,109.19,109.06,109.16,11534.0,97.4967,97.5771,97.4609,97.5503,11534.0
2022-02-07 13:10:00,109.17,109.3,109.16,109.28,20525.0,97.5592,97.6754,97.5503,97.6575,20525.0
2022-02-07 13:15:00,109.27,109.34,109.21,109.34,25429.0,97.6486,97.7111,97.595,97.7111,25429.0
2022-02-07 13:20:00,109.33,109.35,109.25,109.27,29107.0,97.7022,97.7201,97.6307,97.6486,29107.0
2022-02-07 13:25:00,109.28,109.37,109.27,109.35,19453.0,97.6575,97.7379,97.6486,97.7201,19453.0
2022-02-07 13:30:00,109.36,109.49,109.35,109.42,25816.0,97.729,97.8452,97.7201,97.7826,25816.0
2022-02-07 13:35:00,109.42,109.53,109.42,109.52,32969.0,97.7826,97.8809,97.7826,97.872,32969.0
2022-02-07 13:40:00,109.54,109.62,109.5,109.52,31671.0,97.8899,97.9614,97.8541,97.872,31671.0
2022-02-07 13:45:00,109.52,109.55,109.3,109.33,38658.0,97.872,97.8988,97.6754,97.7022,38658.0
2022-02-07 13:50:00,109.32,109.48,109.31,109.39,19472.0,97.6933,97.8362,97.6843,97.7558,19472.0
2022-02-07 13:55:00,109.38,109.66,109.38,109.57,58378.0,97.7469,97.9971,97.7469,97.9167,58378.0
2022-02-07 14:00:00,109.57,109.59,109.46,109.53,39288.0,97.9167,97.9345,97.8184,97.8809,39288.0
2022-02-07 14:05:00,109.55,109.63,109.43,109.45,33386.0,97.8988,97.9703,97.7916,97.8094,33386.0
2022-02-07 14:10:00,109.46,109.46,109.35,109.42,49059.0,97.8184,97.8184,97.7201,97.7826,49059.0
2022-02-07 14:15:00,109.42,109.58,109.4,109.58,52895.0,97.7826,97.9256,97.7648,97.9256,52895.0
2022-02-07 14:20:00,109.56,109.6,109.48,109.57,34251.0,97.9077,97.9435,97.8362,97.9167,34251.0
2022-02-07 14:25:00,109.57,109.61,109.5,109.59,31175.0,97.9167,97.9524,97.8541,97.9345,31175.0
2022-02-07 14:30:00,109.59,109.67,109.52,109.65,48187.0,97.9345,98.006,97.872,97.9882,48187.0
2022-02-07 14:35:00,109.66,109.78,109.64,109.73,30414.0,97.9971,98.1043,97.9792,98.0597,30414.0
2022-02-07 14:40:00,109.73,109.73,109.58,109.63,45038.0,98.0597,98.0597,97.9256,97.9703,45038.0
2022-02-07 14:45:00,109.63,109.72,109.61,109.71,51210.0,97.9703,98.0507,97.9524,98.0418,51210.0
2022-02-07 14:50:00,109.7,109.76,109.67,109.72,21882.0,98.0328,98.0865,98.006,98.0507,21882.0
2022-02-07 14:55:00,109.72,109.78,109.71,109.73,20905.0,98.0507,98.1043,98.0418,98.0597,20905.0
2022-02-07 15:00:00,109.71,109.74,109.58,109.73,24274.0,98.0418,98.0686,97.9256,98.0597,24274.0
2022-02-07 15:05:00,109.75,109.75,109.53,109.54,65770.0,98.0775,98.0775,97.8809,97.8899,65770.0
2022-02-07 15:10:00,109.53,109.79,109.5,109.78,57457.0,97.8809,98.1133,97.8541,98.1043,57457.0
2022-02-07 15:15:00,109.78,109.8,109.71,109.79,42933.0,98.1043,98.1222,98.0418,98.1133,42933.0
2022-02-07 15:20:00,109.78,109.82,109.7,109.76,43383.0,98.1043,98.1401,98.0328,98.0865,43383.0
2022-02-07 15:25:00,109.77,109.81,109.49,109.52,41521.0,98.0954,98.1311,97.8452,97.872,41521.0
2022-02-07 15:30:00,109.51,109.76,109.51,109.69,62072.0,97.8631,98.0865,97.8631,98.0239,62072.0
2022-02-07 15:35:00,109.69,109.7,109.53,109.56,53952.0,98.0239,98.0328,97.8809,97.9077,53952.0
2022-02-07 15:40:00,109.55,109.58,109.45,109.48,60754.0,97.8988,97.9256,97.8094,97.8362,60754.0
2022-02-07 15:45:00,109.47,109.48,109.36,109.43,89397.0,97.8273,97.8362,97.729,97.7916,89397.0
2022-02-07 15:50:00,109.45,109.66,109.16,109.25,108553.0,97.8094,97.9971,97.5503,97.6307,108553.0
2022-02-07 15:55:00,109.25,109.51,109.14,109.5,228879.0,97.6307,97.8631,97.5324,97.8541,228879.0
2022-02-08 09:30:00,108.89,109.82,108.88,109.76,240791.0,97.309,98.1401,97.3001,98.0865,240791.0
2022-02-08 09:35:00,109.75,109.88,109.34,109.41,107076.0,98.0775,98.1937,97.7111,97.7737,107076.0
2022-02-08 09:40:00,109.42,109.81,109.41,109.65,72627.0,97.7826,98.1311,97.7737,97.9882,72627.0
2022-02-08 09:45:00,109.69,110.09,109.67,110.04,132739.0,98.0239,98.3814,98.006,98.3367,132739.0
2022-02-08 09:50:00,110.05,110.11,109.9,110.04,58788.0,98.3456,98.3992,98.2116,98.3367,58788.0
2022-02-08 09:55:00,110.04,110.08,109.5,109.81,74856.0,98.3367,98.3724,97.8541,98.1311,74856.0
2022-02-08 10:00:00,109.82,109.94,109.75,109.9,50838.0,98.1401,98.2473,98.0775,98.2116,50838.0
2022-02-08 10:05:00,109.87,110.27,109.87,110.26,154145.0,98.1848,98.5422,98.1848,98.5333,154145.0
2022-02-08 10:10:00,110.27,110.45,110.26,110.4,90576.0,98.5422,98.7031,98.5333,98.6584,90576.0
2022-02-08 10:15:00,110.4,110.45,110.15,110.38,127701.0,98.6584,98.7031,98.435,98.6405,127701.0
2022-02-08 10:20:00,110.38,110.56,110.37,110.5,80980.0,98.6405,98.8014,98.6316,98.7478,80980.0
2022-02-08 10:25:00,110.51,110.68,110.41,110.62,69146.0,98.7567,98.9086,98.6673,98.855,69146.0
2022-02-08 10:30:00,110.62,110.69,110.44,110.54,65312.0,98.855,98.9176,98.6941,98.7835,65312.0
2022-02-08 10:35:00,110.55,110.8,110.55,110.77,57465.0,98.7924,99.0159,98.7924,98.989,57465.0
2022-02-08 10:40:00,110.78,110.88,110.52,110.52,97939.0,98.998,99.0873,98.7656,98.7656,97939.0
2022-02-08 10:45:00,110.54,110.66,110.45,110.48,37809.0,98.7835,98.8907,98.7031,98.7299,37809.0
2022-02-08 10:50:00,110.49,110.59,110.33,110.36,84878.0,98.7388,98.8282,98.5958,98.6227,84878.0
2022-02-08 10:55:00,110.36,110.48,110.3,110.46,51879.0,98.6227,98.7299,98.569,98.712,51879.0
2022-02-08 11:00:00,110.46,110.65,110.45,110.65,58674.0,98.712,98.8818,98.7031,98.8818,58674.0
2022-02-08 11:05:00,110.66,110.75,110.58,110.62,79769.0,98.8907,98.9712,98.8193,98.855,79769.0
2022-02-08 11:10:00,110.63,110.75,110.61,110.73,38628.0,98.8639,98.9712,98.8461,98.9533,38628.0
2022-02-08 11:15:00,110.73,110.88,110.58,110.88,120765.0,98.9533,99.0873,98.8193,99.0873,120765.0
2022-02-08 11:20:00,110.88,110.92,110.74,110.8,51686.0,99.0873,99.1231,98.9622,99.0159,51686.0
2022-02-08 11:25:00,110.8,110.91,110.76,110.89,57359.0,99.0159,99.1142,98.9801,99.0963,57359.0
2022-02-08 11:30:00,110.88,110.93,110.87,110.9,46309.0,99.0873,99.132,99.0784,99.1052,46309.0
2022-02-08 11:35:00,110.9,110.97,110.86,110.97,64444.0,99.1052,99.1678,99.0695,99.1678,64444.0
2022-02-08 11:40:00,110.96,111.12,110.96,111.08,104910.0,99.1588,99.3018,99.1588,99.2661,104910.0
2022-02-08 11:45:00,111.08,111.24,111.01,111.08,154533.0,99.2661,99.4091,99.2035,99.2661,154533.0
2022-02-08 11:50:00,111.09,111.25,110.98,110.98,109731.0,99.275,99.418,99.1767,99.1767,109731.0
2022-02-08 11:55:00,110.98,111.04,110.86,110.91,100323.0,99.1767,99.2303,99.0695,99.1142,100323.0
2022-02-08 12:00:00,110.92,110.93,110.73,110.73,39260.0,99.1231,99.132,98.9533,98.9533,39260.0
2022-02-08 12:05:00,110.73,110.8,110.67,110.78,54948.0,98.9533,99.0159,98.8997,98.998,54948.0
2022-02-08 12:10:00,110.79,110.97,110.78,110.94,36576.0,99.0069,99.1678,98.998,99.141,36576.0
2022-02-08 12:15:00,110.95,110.95,110.83,110.85,41875.0,99.1499,99.1499,99.0427,99.0605,41875.0
2022-02-08 12:20:00,110.85,110.92,110.82,110.92,25173.0,99.0605,99.1231,99.0337,99.1231,25173.0
2022-02-08 12:25:00,110.92,110.94,110.76,110.77,41758.0,99.1231,99.141,98.9801,98.989,41758.0
2022-02-08 12:30:00,110.77,110.91,110.76,110.91,23163.0,98.989,99.1142,98.9801,99.1142,23163.0
2022-02-08 12:35:00,110.91,110.96,110.81,110.87,22614.0,99.1142,99.1588,99.0248,99.0784,22614.0
2022-02-08 12:40:00,110.88,110.95,110.78,110.8,96850.0,99.0873,99.1499,98.998,99.0159,96850.0
2022-02-08 12:45:00,110.81,110.88,110.8,110.87,35569.0,99.0248,99.0873,99.0159,99.0784,35569.0
2022-02-08 12:50:00,110.87,110.91,110.84,110.85,33663.0,99.0784,99.1142,99.0516,99.0605,33663.0
2022-02-08 12:55:00,110.86,110.99,110.85,110.95,42953.0,99.0695,99.1856,99.0605,99.1499,42953.0
2022-02-08 13:00:00,110.95,111.12,110.94,111.11,33771.0,99.1499,99.3018,99.141,99.2929,33771.0
2022-02-08 13:05:00,111.11,111.18,111.04,111.04,36830.0,99.2929,99.3554,99.2303,99.2303,36830.0
2022-02-08 13:10:00,111.05,111.08,111.04,111.06,26575.0,99.2393,99.2661,99.2303,99.2482,26575.0
2022-02-08 13:15:00,111.06,111.14,111.04,111.11,32711.0,99.2482,99.3197,99.2303,99.2929,32711.0
2022-02-08 13:20:00,111.12,111.19,111.11,111.12,26944.0,99.3018,99.3644,99.2929,99.3018,26944.0
2022-02-08 13:25:00,111.13,111.13,111.06,111.09,29257.0,99.3108,99.3108,99.2482,99.275,29257.0
2022-02-08 13:30:00,111.09,111.21,111.09,111.2,29263.0,99.275,99.3822,99.275,99.3733,29263.0
2022-02-08 13:35:00,111.2,111.22,111.01,111.03,47019.0,99.3733,99.3912,99.2035,99.2214,47019.0
2022-02-08 13:40:00,111.03,111.04,110.96,110.98,54851.0,99.2214,99.2303,99.1588,99.1767,54851.0
2022-02-08 13:45:00,110.98,110.99,110.9,110.98,28205.0,99.1767,99.1856,99.1052,99.1767,28205.0
2022-02-08 13:50:00,110.98,111.06,110.91,111.05,29300.0,99.1767,99.2482,99.1142,99.2393,29300.0
2022-02-08 13:55:00,111.06,111.16,111.02,111.12,33324.0,99.2482,99.3376,99.2125,99.3018,33324.0
2022-02-08 14:00:00,111.13,111.14,111.08,111.1,27888.0,99.3108,99.3197,99.2661,99.2839,27888.0
2022-02-08 14:05:00,111.09,111.1,111.03,111.09,21823.0,99.275,99.2839,99.2214,99.275,21823.0
2022-02-08 14:10:00,111.09,111.1,111.0,111.03,34131.0,99.275,99.2839,99.1946,99.2214,34131.0
2022-02-08 14:15:00,111.03,111.05,110.94,110.98,42151.0,99.2214,99.2393,99.141,99.1767,42151.0
2022-02-08 14:20:00,110.98,110.98,110.73,110.76,52160.0,99.1767,99.1767,98.9533,98.9801,52160.0
2022-02-08 14:25:00,110.77,110.85,110.72,110.85,54155.0,98.989,99.0605,98.9444,99.0605,54155.0
2022-02-08 14:30:00,110.85,110.86,110.79,110.79,47307.0,99.0605,99.0695,99.0069,99.0069,47307.0
2022-02-08 14:35:00,110.79,110.8,110.64,110.66,48205.0,99.0069,99.0159,98.8729,98.8907,48205.0
2022-02-08 14:40:00,110.66,110.73,110.59,110.63,52091.0,98.8907,98.9533,98.8282,98.8639,52091.0
2022-02-08 14:45:00,110.62,110.74,110.61,110.68,65231.0,98.855,98.9622,98.8461,98.9086,65231.0
2022-02-08 14:50:00,110.69,110.76,110.66,110.72,36279.0,98.9176,98.9801,98.8907,98.9444,36279.0
2022-02-08 14:55:00,110.73,110.84,110.7,110.73,66825.0,98.9533,99.0516,98.9265,98.9533,66825.0
2022-02-08 15:00:00,110.73,110.75,110.62,110.67,52610.0,98.9533,98.9712,98.855,98.8997,52610.0
2022-02-08 15:05:00,110.68,110.8,110.64,110.66,64701.0,98.9086,99.0159,98.8729,98.8907,64701.0
2022-02-08 15:10:00,110.66,110.99,110.66,110.97,59316.0,98.8907,99.1856,98.8907,99.1678,59316.0
2022-02-08 15:15:00,110.97,110.99,110.91,110.93,42680.0,99.1678,99.1856,99.1142,99.132,42680.0
2022-02-08 15:20:00,110.93,111.03,110.92,111.01,64643.0,99.132,99.2214,99.1231,99.2035,64643.0
2022-02-08 15:25:00,111.01,111.08,110.91,111.03,84337.0,99.2035,99.2661,99.1142,99.2214,84337.0
2022-02-08 15:30:00,111.03,111.11,110.98,111.08,98843.0,99.2214,99.2929,99.1767,99.2661,98843.0
2022-02-08 15:35:00,111.08,111.1,110.94,111.04,146410.0,99.2661,99.2839,99.141,99.2303,146410.0
2022-02-08 15:40:00,111.03,111.08,110.97,110.99,99185.0,99.2214,99.2661,99.1678,99.1856,99185.0
2022-02-08 15:45:00,110.99,111.07,110.84,111.02,137946.0,99.1856,99.2571,99.0516,99.2125,137946.0
2022-02-08 15:50:00,111.02,111.11,110.9,111.07,146122.0,99.2125,99.2929,99.1052,99.2571,146122.0
2022-02-08 15:55:00,111.07,111.15,110.78,110.83,338936.0,99.2571,99.3286,98.998,99.0427,338936.0
2022-02-09 09:30:00,106.46,108.04,106.46,107.71,538917.0,95.1374,96.5494,95.1374,96.2545,538917.0
2022-02-09 09:35:00,107.93,108.27,107.02,107.12,254425.0,96.4511,96.7549,95.6379,95.7272,254425.0
2022-02-09 09:40:00,107.13,107.5,106.25,106.82,358021.0,95.7362,96.0668,94.9498,95.4591,358021.0
2022-02-09 09:45:00,106.84,107.09,106.28,106.83,245341.0,95.477,95.7004,94.9766,95.4681,245341.0
2022-02-09 09:50:00,106.84,106.95,106.19,106.33,243303.0,95.477,95.5753,94.8962,95.0213,243303.0
2022-02-09 09:55:00,106.35,106.88,106.12,106.32,206016.0,95.0391,95.5128,94.8336,95.0123,206016.0
2022-02-09 10:00:00,106.36,106.37,105.35,105.46,341379.0,95.0481,95.057,94.1455,94.2438,341379.0
2022-02-09 10:05:00,105.46,105.63,105.3,105.33,307827.0,94.2438,94.3957,94.1008,94.1276,307827.0
2022-02-09 10:10:00,105.34,106.15,105.31,105.92,345257.0,94.1366,94.8604,94.1097,94.6549,345257.0
2022-02-09 10:15:00,105.92,106.35,105.48,106.01,268453.0,94.6549,95.0391,94.2617,94.7353,268453.0
2022-02-09 10:20:00,106.0,106.08,105.66,105.91,135092.0,94.7264,94.7979,94.4225,94.6459,135092.0
2022-02-09 10:25:00,105.9,105.98,105.72,105.92,102719.0,94.637,94.7085,94.4761,94.6549,102719.0
2022-02-09 10:30:00,105.92,106.0,105.73,105.92,104644.0,94.6549,94.7264,94.4851,94.6549,104644.0
2022-02-09 10:35:00,105.97,105.97,105.71,105.87,114094.0,94.6995,94.6995,94.4672,94.6102,114094.0
2022-02-09 10:40:00,105.87,106.15,105.73,105.92,167990.0,94.6102,94.8604,94.4851,94.6549,167990.0
2022-02-09 10:45:00,105.92,106.01,105.73,105.87,133333.0,94.6549,94.7353,94.4851,94.6102,133333.0
2022-02-09 10:50:00,105.86,105.86,105.6,105.64,151099.0,94.6012,94.6012,94.3689,94.4046,151099.0
2022-02-09 10:55:00,105.66,105.79,105.53,105.66,113233.0,94.4225,94.5387,94.3063,94.4225,113233.0
2022-02-09 11:00:00,105.67,105.82,105.41,105.57,206063.0,94.4315,94.5655,94.1991,94.3421,206063.0
2022-02-09 11:05:00,105.56,105.59,105.31,105.51,152917.0,94.3332,94.36,94.1097,94.2885,152917.0
2022-02-09 11:10:00,105.51,105.59,105.11,105.33,180777.0,94.2885,94.36,93.931,94.1276,180777.0
2022-02-09 11:15:00,105.34,105.72,105.17,105.58,129966.0,94.1366,94.4761,93.9846,94.351,129966.0
2022-02-09 11:20:00,105.58,105.66,105.52,105.59,78645.0,94.351,94.4225,94.2974,94.36,78645.0
2022-02-09 11:25:00,105.6,105.73,105.48,105.55,109703.0,94.3689,94.4851,94.2617,94.3242,109703.0
2022-02-09 11:30:00,105.55,105.58,105.28,105.33,147164.0,94.3242,94.351,94.0829,94.1276,147164.0
2022-02-09 11:35:00,105.31,105.37,105.16,105.19,88159.0,94.1097,94.1634,93.9757,94.0025,88159.0
2022-02-09 11:40:00,105.21,105.35,105.19,105.25,79916.0,94.0204,94.1455,94.0025,94.0561,79916.0
2022-02-09 11:45:00,105.28,105.31,105.06,105.15,98878.0,94.0829,94.1097,93.8863,93.9668,98878.0
2022-02-09 11:50:00,105.17,105.2,104.91,104.95,125633.0,93.9846,94.0114,93.7523,93.788,125633.0
2022-02-09 11:55:00,104.97,105.14,104.77,105.07,154575.0,93.8059,93.9578,93.6272,93.8953,154575.0
2022-02-09 12:00:00,105.07,105.27,105.05,105.19,93784.0,93.8953,94.074,93.8774,94.0025,93784.0
2022-02-09 12:05:00,105.18,105.46,105.09,105.38,101070.0,93.9936,94.2438,93.9131,94.1723,101070.0
2022-02-09 12:10:00,105.41,105.42,105.02,105.11,121447.0,94.1991,94.208,93.8506,93.931,121447.0
2022-02-09 12:15:00,105.1,105.4,105.1,105.23,98397.0,93.9221,94.1902,93.9221,94.0383,98397.0
2022-02-09 12:20:00,105.23,105.27,104.61,104.63,176848.0,94.0383,94.074,93.4842,93.5021,176848.0
2022-02-09 12:25:00,104.65,104.96,104.57,104.83,132809.0,93.5199,93.797,93.4484,93.6808,132809.0
2022-02-09 12:30:00,104.82,104.83,104.12,104.55,233494.0,93.6719,93.6808,93.0463,93.4306,233494.0
2022-02-09 12:35:00,104.58,104.89,104.5,104.88,107445.0,93.4574,93.7344,93.3859,93.7255,107445.0
2022-02-09 12:40:00,104.87,105.08,104.75,104.94,135698.0,93.7165,93.9042,93.6093,93.7791,135698.0
2022-02-09 12:45:00,104.94,105.06,104.75,104.92,108050.0,93.7791,93.8863,93.6093,93.7612,108050.0
2022-02-09 12:50:00,104.93,105.09,104.92,104.97,71869.0,93.7702,93.9131,93.7612,93.8059,71869.0
2022-02-09 12:55:00,105.0,105.24,104.99,105.16,90320.0,93.8327,94.0472,93.8238,93.9757,90320.0
2022-02-09 13:00:00,105.17,105.3,105.13,105.24,85217.0,93.9846,94.1008,93.9489,94.0472,85217.0
2022-02-09 13:05:00,105.23,105.3,105.09,105.2,99790.0,94.0383,94.1008,93.9131,94.0114,99790.0
2022-02-09 13:10:00,105.19,105.29,105.02,105.07,67127.0,94.0025,94.0919,93.8506,93.8953,67127.0
2022-02-09 13:15:00,105.08,105.09,104.88,104.94,64203.0,93.9042,93.9131,93.7255,93.7791,64203.0
2022-02-09 13:20:00,104.95,104.98,104.8,104.89,69047.0,93.788,93.8148,93.654,93.7344,69047.0
2022-02-09 13:25:00,104.87,105.13,104.86,105.08,48066.0,93.7165,93.9489,93.7076,93.9042,48066.0
2022-02-09 13:30:00,105.1,105.2,105.03,105.05,50530.0,93.9221,94.0114,93.8595,93.8774,50530.0
2022-02-09 13:35:00,105.03,105.06,104.89,104.93,62069.0,93.8595,93.8863,93.7344,93.7702,62069.0
2022-02-09 13:40:00,104.95,104.97,104.53,104.55,118221.0,93.788,93.8059,93.4127,93.4306,118221.0
2022-02-09 13:45:00,104.55,104.62,104.29,104.62,147538.0,93.4306,93.4931,93.1982,93.4931,147538.0
2022-02-09 13:50:00,104.64,104.72,104.4,104.5,97072.0,93.511,93.5825,93.2965,93.3859,97072.0
2022-02-09 13:55:00,104.49,104.69,104.44,104.58,75953.0,93.377,93.5557,93.3323,93.4574,75953.0
2022-02-09 14:00:00,104.54,104.85,104.5,104.74,143575.0,93.4216,93.6987,93.3859,93.6004,143575.0
2022-02-09 14:05:00,104.74,105.01,104.61,104.98,115559.0,93.6004,93.8417,93.4842,93.8148,115559.0
2022-02-09 14:10:00,104.97,104.99,104.73,104.89,80014.0,93.8059,93.8238,93.5914,93.7344,80014.0
2022-02-09 14:15:00,104.89,104.94,104.78,104.91,52870.0,93.7344,93.7791,93.6361,93.7523,52870.0
2022-02-09 14:20:00,104.92,104.95,104.78,104.86,80245.0,93.7612,93.788,93.6361,93.7076,80245.0
2022-02-09 14:25:00,104.87,105.06,104.85,105.03,88338.0,93.7165,93.8863,93.6987,93.8595,88338.0
2022-02-09 14:30:00,105.03,105.1,104.99,105.02,60644.0,93.8595,93.9221,93.8238,93.8506,60644.0
2022-02-09 14:35:00,105.04,105.05,104.96,104.98,61950.0,93.8685,93.8774,93.797,93.8148,61950.0
2022-02-09 14:40:00,104.98,105.15,104.96,105.1,67651.0,93.8148,93.9668,93.797,93.9221,67651.0
2022-02-09 14:45:00,105.09,105.12,105.05,105.08,54924.0,93.9131,93.94,93.8774,93.9042,54924.0
2022-02-09 14:50:00,105.1,105.1,104.82,104.88,80485.0,93.9221,93.9221,93.6719,93.7255,80485.0
2022-02-09 14:55:00,104.88,104.97,104.79,104.81,54893.0,93.7255,93.8059,93.645,93.6629,54893.0
2022-02-09 15:00:00,104.81,104.88,104.57,104.61,121839.0,93.6629,93.7255,93.4484,93.4842,121839.0
2022-02-09 15:05:00,104.61,104.72,104.5,104.66,103194.0,93.4842,93.5825,93.3859,93.5289,103194.0
2022-02-09 15:10:00,104.66,104.71,104.51,104.66,80268.0,93.5289,93.5736,93.3948,93.5289,80268.0
2022-02-09 15:15:00,104.65,104.74,104.62,104.72,89195.0,93.5199,93.6004,93.4931,93.5825,89195.0
2022-02-09 15:20:00,104.72,104.8,104.64,104.67,92631.0,93.5825,93.654,93.511,93.5378,92631.0
2022-02-09 15:25:00,104.67,104.82,104.62,104.75,110111.0,93.5378,93.6719,93.4931,93.6093,110111.0
2022-02-09 15:30:00,104.76,104.94,104.72,104.94,207940.0,93.6182,93.7791,93.5825,93.7791,207940.0
2022-02-09 15:35:00,104.94,105.07,104.88,105.02,188061.0,93.7791,93.8953,93.7255,93.8506,188061.0
2022-02-09 15:40:00,105.01,105.05,104.79,104.99,228908.0,93.8417,93.8774,93.645,93.8238,228908.0
2022-02-09 15:45:00,105.0,105.06,104.76,104.82,186123.0,93.8327,93.8863,93.6182,93.6719,186123.0
2022-02-09 15:50:00,104.83,104.95,104.74,104.78,248667.0,93.6808,93.788,93.6004,93.6361,248667.0
2022-02-09 15:55:00,104.78,104.85,104.62,104.8,602254.0,93.6361,93.6987,93.4931,93.654,602254.0
2022-02-10 09:30:00,104.6,105.49,104.46,104.83,320483.0,93.4753,94.2706,93.3501,93.6808,320483.0
2022-02-10 09:35:00,104.89,105.44,104.65,105.21,197168.0,93.7344,94.2259,93.5199,94.0204,197168.0
2022-02-10 09:40:00,105.28,105.68,104.96,105.63,143169.0,94.0829,94.4404,93.797,94.3957,143169.0
2022-02-10 09:45:00,105.64,106.02,105.58,105.76,145354.0,94.4046,94.7442,94.351,94.5119,145354.0
2022-02-10 09:50:00,105.72,105.91,105.38,105.44,67979.0,94.4761,94.6459,94.1723,94.2259,67979.0
2022-02-10 09:55:00,105.42,105.43,105.12,105.14,55913.0,94.208,94.217,93.94,93.9578,55913.0
2022-02-10 10:00:00,105.13,105.6,105.08,105.59,114464.0,93.9489,94.3689,93.9042,94.36,114464.0
2022-02-10 10:05:00,105.6,105.94,105.56,105.56,75392.0,94.3689,94.6727,94.3332,94.3332,75392.0
2022-02-10 10:10:00,105.6,105.98,105.52,105.93,82243.0,94.3689,94.7085,94.2974,94.6638,82243.0
2022-02-10 10:15:00,105.92,106.01,105.74,105.82,103687.0,94.6549,94.7353,94.494,94.5655,103687.0
2022-02-10 10:20:00,105.82,106.1,105.8,106.07,77657.0,94.5655,94.8157,94.5476,94.7889,77657.0
2022-02-10 10:25:00,106.04,106.1,105.84,105.97,107420.0,94.7621,94.8157,94.5834,94.6995,107420.0
2022-02-10 10:30:00,105.98,105.98,105.78,105.82,68637.0,94.7085,94.7085,94.5298,94.5655,68637.0
2022-02-10 10:35:00,105.82,106.31,105.81,106.28,112198.0,94.5655,95.0034,94.5566,94.9766,112198.0
2022-02-10 10:40:00,106.27,106.48,106.2,106.43,94198.0,94.9676,95.1553,94.9051,95.1106,94198.0
2022-02-10 10:45:00,106.43,106.48,106.22,106.45,105053.0,95.1106,95.1553,94.923,95.1285,105053.0
2022-02-10 10:50:00,106.45,106.45,106.18,106.3,82783.0,95.1285,95.1285,94.8872,94.9945,82783.0
2022-02-10 10:55:00,106.32,106.33,105.93,105.99,91814.0,95.0123,95.0213,94.6638,94.7174,91814.0
2022-02-10 11:00:00,105.98,106.19,105.85,106.09,50696.0,94.7085,94.8962,94.5923,94.8068,50696.0
2022-02-10 11:05:00,106.08,106.24,105.96,106.01,54342.0,94.7979,94.9408,94.6906,94.7353,54342.0
2022-02-10 11:10:00,106.01,106.1,105.8,105.82,66264.0,94.7353,94.8157,94.5476,94.5655,66264.0
2022-02-10 11:15:00,105.83,105.93,105.72,105.82,52144.0,94.5744,94.6638,94.4761,94.5655,52144.0
2022-02-10 11:20:00,105.83,106.01,105.8,105.89,48385.0,94.5744,94.7353,94.5476,94.6281,48385.0
2022-02-10 11:25:00,105.87,105.93,105.81,105.88,48430.0,94.6102,94.6638,94.5566,94.6191,48430.0
2022-02-10 11:30:00,105.87,106.03,105.72,105.81,49741.0,94.6102,94.7532,94.4761,94.5566,49741.0
2022-02-10 11:35:00,105.81,105.95,105.81,105.85,46270.0,94.5566,94.6817,94.5566,94.5923,46270.0
2022-02-10 11:40:00,105.85,105.98,105.83,105.98,26213.0,94.5923,94.7085,94.5744,94.7085,26213.0
2022-02-10 11:45:00,105.95,106.22,105.94,106.18,41808.0,94.6817,94.923,94.6727,94.8872,41808.0
2022-02-10 11:50:00,106.17,106.28,106.12,106.28,35468.0,94.8783,94.9766,94.8336,94.9766,35468.0
2022-02-10 11:55:00,106.27,106.36,106.24,106.26,41548.0,94.9676,95.0481,94.9408,94.9587,41548.0
2022-02-10 12:00:00,106.27,106.47,106.16,106.45,27562.0,94.9676,95.1464,94.8693,95.1285,27562.0
2022-02-10 12:05:00,106.46,106.64,106.43,106.59,72041.0,95.1374,95.2983,95.1106,95.2536,72041.0
2022-02-10 12:10:00,106.58,106.63,106.38,106.4,59370.0,95.2447,95.2894,95.0659,95.0838,59370.0
2022-02-10 12:15:00,106.4,106.49,106.27,106.27,66260.0,95.0838,95.1642,94.9676,94.9676,66260.0
2022-02-10 12:20:00,106.26,106.43,106.17,106.39,83572.0,94.9587,95.1106,94.8783,95.0749,83572.0
2022-02-10 12:25:00,106.39,106.42,106.1,106.14,84281.0,95.0749,95.1017,94.8157,94.8515,84281.0
2022-02-10 12:30:00,106.13,106.16,105.96,106.0,119004.0,94.8425,94.8693,94.6906,94.7264,119004.0
2022-02-10 12:35:00,106.0,106.11,105.87,106.06,71578.0,94.7264,94.8247,94.6102,94.78,71578.0
2022-02-10 12:40:00,106.07,106.15,106.05,106.13,33966.0,94.7889,94.8604,94.771,94.8425,33966.0
2022-02-10 12:45:00,106.11,106.26,105.87,106.19,89473.0,94.8247,94.9587,94.6102,94.8962,89473.0
2022-02-10 12:50:00,106.16,106.16,105.74,105.79,75476.0,94.8693,94.8693,94.494,94.5387,75476.0
2022-02-10 12:55:00,105.77,105.89,105.62,105.76,72447.0,94.5208,94.6281,94.3868,94.5119,72447.0
2022-02-10 13:00:00,105.78,105.98,105.77,105.93,32874.0,94.5298,94.7085,94.5208,94.6638,32874.0
2022-02-10 13:05:00,105.94,106.01,105.87,105.94,43851.0,94.6727,94.7353,94.6102,94.6727,43851.0
2022-02-10 13:10:00,105.92,105.98,105.84,105.86,27690.0,94.6549,94.7085,94.5834,94.6012,27690.0
2022-02-10 13:15:00,105.85,105.87,105.68,105.8,24804.0,94.5923,94.6102,94.4404,94.5476,24804.0
2022-02-10 13:20:00,105.81,105.97,105.69,105.87,47552.0,94.5566,94.6995,94.4493,94.6102,47552.0
2022-02-10 13:25:00,105.86,105.94,105.81,105.82,47993.0,94.6012,94.6727,94.5566,94.5655,47993.0
2022-02-10 13:30:00,105.8,105.85,105.67,105.68,38952.0,94.5476,94.5923,94.4315,94.4404,38952.0
2022-02-10 13:35:00,105.67,105.72,105.5,105.72,64163.0,94.4315,94.4761,94.2795,94.4761,64163.0
2022-02-10 13:40:00,105.7,105.81,105.64,105.71,61186.0,94.4583,94.5566,94.4046,94.4672,61186.0
2022-02-10 13:45:00,105.71,105.71,105.55,105.65,41170.0,94.4672,94.4672,94.3242,94.4136,41170.0
2022-02-10 13:50:00,105.64,105.7,105.58,105.64,32932.0,94.4046,94.4583,94.351,94.4046,32932.0
2022-02-10 13:55:00,105.65,105.8,105.62,105.79,54051.0,94.4136,94.5476,94.3868,94.5387,54051.0
2022-02-10 14:00:00,105.79,105.79,105.57,105.59,54732.0,94.5387,94.5387,94.3421,94.36,54732.0
2022-02-10 14:05:00,105.59,105.63,105.39,105.42,60332.0,94.36,94.3957,94.1812,94.208,60332.0
2022-02-10 14:10:00,105.42,105.45,105.34,105.38,39787.0,94.208,94.2349,94.1366,94.1723,39787.0
2022-02-10 14:15:00,105.37,105.4,105.26,105.3,72903.0,94.1634,94.1902,94.0651,94.1008,72903.0
2022-02-10 14:20:00,105.31,105.38,105.18,105.33,49891.0,94.1097,94.1723,93.9936,94.1276,49891.0
2022-02-10 14:25:00,105.32,105.49,105.31,105.46,45438.0,94.1187,94.2706,94.1097,94.2438,45438.0
2022-02-10 14:30:00,105.45,105.49,105.37,105.43,54970.0,94.2349,94.2706,94.1634,94.217,54970.0
2022-02-10 14:35:00,105.45,105.56,105.45,105.55,34886.0,94.2349,94.3332,94.2349,94.3242,34886.0
2022-02-10 14:40:00,105.56,105.65,105.44,105.47,54855.0,94.3332,94.4136,94.2259,94.2527,54855.0
2022-02-10 14:45:00,105.48,105.68,105.46,105.56,43151.0,94.2617,94.4404,94.2438,94.3332,43151.0
2022-02-10 14:50:00,105.59,105.65,105.55,105.59,40628.0,94.36,94.4136,94.3242,94.36,40628.0
2022-02-10 14:55:00,105.59,105.73,105.51,105.53,62616.0,94.36,94.4851,94.2885,94.3063,62616.0
2022-02-10 15:00:00,105.54,105.63,105.47,105.63,48559.0,94.3153,94.3957,94.2527,94.3957,48559.0
2022-02-10 15:05:00,105.63,105.66,105.57,105.64,48540.0,94.3957,94.4225,94.3421,94.4046,48540.0
2022-02-10 15:10:00,105.66,105.82,105.63,105.72,48948.0,94.4225,94.5655,94.3957,94.4761,48948.0
2022-02-10 15:15:00,105.71,105.84,105.47,105.5,62042.0,94.4672,94.5834,94.2527,94.2795,62042.0
2022-02-10 15:20:00,105.53,105.57,105.39,105.49,75132.0,94.3063,94.3421,94.1812,94.2706,75132.0
2022-02-10 15:25:00,105.49,105.6,105.43,105.45,58666.0,94.2706,94.3689,94.217,94.2349,58666.0
2022-02-10 15:30:00,105.43,105.44,105.22,105.28,70971.0,94.217,94.2259,94.0293,94.0829,70971.0
2022-02-10 15:35:00,105.28,105.55,105.28,105.42,67853.0,94.0829,94.3242,94.0829,94.208,67853.0
2022-02-10 15:40:00,105.45,105.48,105.13,105.23,95064.0,94.2349,94.2617,93.9489,94.0383,95064.0
2022-02-10 15:45:00,105.21,105.21,105.01,105.07,144612.0,94.0204,94.0204,93.8417,93.8953,144612.0
2022-02-10 15:50:00,105.05,105.16,104.91,105.09,236469.0,93.8774,93.9757,93.7523,93.9131,236469.0
2022-02-10 15:55:00,105.09,105.44,105.09,105.33,384412.0,93.9131,94.2259,93.9131,94.1276,384412.0
2022-02-11 09:30:00,105.49,105.49,104.78,105.08,139952.0,94.2706,94.2706,93.6361,93.9042,139952.0
2022-02-11 09:35:00,105.15,105.76,105.14,105.76,52452.0,93.9668,94.5119,93.9578,94.5119,52452.0
2022-02-11 09:40:00,105.75,105.96,105.73,105.92,32605.0,94.5029,94.6906,94.4851,94.6549,32605.0
2022-02-11 09:45:00,105.93,106.07,105.74,105.96,41843.0,94.6638,94.7889,94.494,94.6906,41843.0
2022-02-11 09:50:00,105.98,106.09,105.83,106.06,45572.0,94.7085,94.8068,94.5744,94.78,45572.0
2022-02-11 09:55:00,106.06,106.09,105.87,105.98,35179.0,94.78,94.8068,94.6102,94.7085,35179.0
2022-02-11 10:00:00,106.03,106.14,105.65,105.73,42196.0,94.7532,94.8515,94.4136,94.4851,42196.0
2022-02-11 10:05:00,105.73,105.9,105.61,105.8,30467.0,94.4851,94.637,94.3778,94.5476,30467.0
2022-02-11 10:10:00,105.82,105.91,105.75,105.84,49146.0,94.5655,94.6459,94.5029,94.5834,49146.0
2022-02-11 10:15:00,105.85,105.96,105.78,105.87,27212.0,94.5923,94.6906,94.5298,94.6102,27212.0
2022-02-11 10:20:00,105.88,105.93,105.63,105.72,30794.0,94.6191,94.6638,94.3957,94.4761,30794.0
2022-02-11 10:25:00,105.73,105.86,105.67,105.79,21639.0,94.4851,94.6012,94.4315,94.5387,21639.0
2022-02-11 10:30:00,105.77,105.84,105.51,105.51,36703.0,94.5208,94.5834,94.2885,94.2885,36703.0
2022-02-11 10:35:00,105.54,105.7,105.48,105.7,39809.0,94.3153,94.4583,94.2617,94.4583,39809.0
2022-02-11 10:40:00,105.7,105.84,105.63,105.8,33851.0,94.4583,94.5834,94.3957,94.5476,33851.0
2022-02-11 10:45:00,105.78,105.8,105.51,105.57,162392.0,94.5298,94.5476,94.2885,94.3421,162392.0
2022-02-11 10:50:00,105.57,105.81,105.55,105.63,73994.0,94.3421,94.5566,94.3242,94.3957,73994.0
2022-02-11 10:55:00,105.61,105.8,105.54,105.77,40853.0,94.3778,94.5476,94.3153,94.5208,40853.0
2022-02-11 11:00:00,105.75,105.85,105.61,105.82,41934.0,94.5029,94.5923,94.3778,94.5655,41934.0
2022-02-11 11:05:00,105.8,105.81,105.58,105.58,33403.0,94.5476,94.5566,94.351,94.351,33403.0
2022-02-11 11:10:00,105.57,105.57,105.38,105.5,40256.0,94.3421,94.3421,94.1723,94.2795,40256.0
2022-02-11 11:15:00,105.5,105.6,105.4,105.52,47661.0,94.2795,94.3689,94.1902,94.2974,47661.0
2022-02-11 11:20:00,105.53,105.58,105.44,105.53,29849.0,94.3063,94.351,94.2259,94.3063,29849.0
2022-02-11 11:25:00,105.53,105.57,105.36,105.39,27830.0,94.3063,94.3421,94.1544,94.1812,27830.0
2022-02-11 11:30:00,105.39,105.4,105.24,105.32,34682.0,94.1812,94.1902,94.0472,94.1187,34682.0
2022-02-11 11:35:00,105.35,105.4,105.21,105.22,36036.0,94.1455,94.1902,94.0204,94.0293,36036.0
2022-02-11 11:40:00,105.22,105.27,105.16,105.22,40563.0,94.0293,94.074,93.9757,94.0293,40563.0
2022-02-11 11:45:00,105.22,105.24,105.04,105.05,49047.0,94.0293,94.0472,93.8685,93.8774,49047.0
2022-02-11 11:50:00,105.04,105.15,105.02,105.08,30627.0,93.8685,93.9668,93.8506,93.9042,30627.0
2022-02-11 11:55:00,105.07,105.19,105.06,105.17,25189.0,93.8953,94.0025,93.8863,93.9846,25189.0
2022-02-11 12:00:00,105.18,105.24,105.14,105.23,27451.0,93.9936,94.0472,93.9578,94.0383,27451.0
2022-02-11 12:05:00,105.22,105.25,105.15,105.21,29710.0,94.0293,94.0561,93.9668,94.0204,29710.0
2022-02-11 12:10:00,105.21,105.24,105.07,105.11,24027.0,94.0204,94.0472,93.8953,93.931,24027.0
2022-02-11 12:15:00,105.11,105.18,104.95,105.16,70015.0,93.931,93.9936,93.788,93.9757,70015.0
2022-02-11 12:20:00,105.19,105.5,105.17,105.3,110922.0,94.0025,94.2795,93.9846,94.1008,110922.0
2022-02-11 12:25:00,105.3,105.3,105.11,105.19,30659.0,94.1008,94.1008,93.931,94.0025,30659.0
2022-02-11 12:30:00,105.18,105.31,105.17,105.19,41318.0,93.9936,94.1097,93.9846,94.0025,41318.0
2022-02-11 12:35:00,105.19,105.19,105.06,105.06,25476.0,94.0025,94.0025,93.8863,93.8863,25476.0
2022-02-11 12:40:00,105.07,105.2,105.05,105.11,32535.0,93.8953,94.0114,93.8774,93.931,32535.0
2022-02-11 12:45:00,105.13,105.14,105.02,105.02,24043.0,93.9489,93.9578,93.8506,93.8506,24043.0
2022-02-11 12:50:00,105.01,105.08,104.95,105.08,22546.0,93.8417,93.9042,93.788,93.9042,22546.0
2022-02-11 12:55:00,105.09,105.18,105.06,105.18,23961.0,93.9131,93.9936,93.8863,93.9936,23961.0
2022-02-11 13:00:00,105.17,105.26,105.12,105.2,30514.0,93.9846,94.0651,93.94,94.0114,30514.0
2022-02-11 13:05:00,105.2,105.32,105.19,105.31,29099.0,94.0114,94.1187,94.0025,94.1097,29099.0
2022-02-11 13:10:00,105.32,105.32,105.2,105.24,18932.0,94.1187,94.1187,94.0114,94.0472,18932.0
2022-02-11 13:15:00,105.23,105.25,105.1,105.17,19927.0,94.0383,94.0561,93.9221,93.9846,19927.0
2022-02-11 13:20:00,105.17,105.33,105.17,105.32,19429.0,93.9846,94.1276,93.9846,94.1187,19429.0
2022-02-11 13:25:00,105.31,105.34,105.12,105.16,25031.0,94.1097,94.1366,93.94,93.9757,25031.0
2022-02-11 13:30:00,105.13,105.3,105.06,105.23,24988.0,93.9489,94.1008,93.8863,94.0383,24988.0
2022-02-11 13:35:00,105.19,105.29,105.0,105.0,41679.0,94.0025,94.0919,93.8327,93.8327,41679.0
2022-02-11 13:40:00,104.99,105.03,104.72,104.78,49651.0,93.8238,93.8595,93.5825,93.6361,49651.0
2022-02-11 13:45:00,104.78,104.84,104.58,104.7,60577.0,93.6361,93.6897,93.4574,93.5646,60577.0
2022-02-11 13:50:00,104.7,104.84,104.62,104.8,32968.0,93.5646,93.6897,93.4931,93.654,32968.0
2022-02-11 13:55:00,104.77,104.8,104.65,104.72,39392.0,93.6272,93.654,93.5199,93.5825,39392.0
2022-02-11 14:00:00,104.7,104.84,104.64,104.83,63827.0,93.5646,93.6897,93.511,93.6808,63827.0
2022-02-11 14:05:00,104.82,105.08,104.75,104.88,61718.0,93.6719,93.9042,93.6093,93.7255,61718.0
2022-02-11 14:10:00,104.89,104.99,104.79,104.9,47171.0,93.7344,93.8238,93.645,93.7433,47171.0
2022-02-11 14:15:00,104.88,104.97,104.74,104.89,68989.0,93.7255,93.8059,93.6004,93.7344,68989.0
2022-02-11 14:20:00,104.87,104.99,104.82,104.85,82998.0,93.7165,93.8238,93.6719,93.6987,82998.0
2022-02-11 14:25:00,104.83,104.85,104.58,104.59,71056.0,93.6808,93.6987,93.4574,93.4663,71056.0
2022-02-11 14:30:00,104.6,104.93,104.56,104.89,91800.0,93.4753,93.7702,93.4395,93.7344,91800.0
2022-02-11 14:35:00,104.9,104.91,104.78,104.78,69601.0,93.7433,93.7523,93.6361,93.6361,69601.0
2022-02-11 14:40:00,104.8,104.85,104.65,104.69,67838.0,93.654,93.6987,93.5199,93.5557,67838.0
2022-02-11 14:45:00,104.72,104.73,104.52,104.58,95443.0,93.5825,93.5914,93.4038,93.4574,95443.0
2022-02-11 14:50:00,104.57,104.58,104.39,104.53,74742.0,93.4484,93.4574,93.2876,93.4127,74742.0
2022-02-11 14:55:00,104.53,104.81,104.38,104.76,110622.0,93.4127,93.6629,93.2787,93.6182,110622.0
2022-02-11 15:00:00,104.72,104.78,104.62,104.75,71163.0,93.5825,93.6361,93.4931,93.6093,71163.0
2022-02-11 15:05:00,104.75,104.76,104.58,104.63,54111.0,93.6093,93.6182,93.4574,93.5021,54111.0
2022-02-11 15:10:00,104.63,104.63,104.48,104.56,35532.0,93.5021,93.5021,93.368,93.4395,35532.0
2022-02-11 15:15:00,104.57,104.7,104.44,104.47,74209.0,93.4484,93.5646,93.3323,93.3591,74209.0
2022-02-11 15:20:00,104.49,104.59,104.37,104.42,41632.0,93.377,93.4663,93.2697,93.3144,41632.0
2022-02-11 15:25:00,104.43,104.68,104.36,104.67,48087.0,93.3233,93.5467,93.2608,93.5378,48087.0
2022-02-11 15:30:00,104.64,104.65,104.38,104.59,50256.0,93.511,93.5199,93.2787,93.4663,50256.0
2022-02-11 15:35:00,104.58,104.59,104.31,104.34,52086.0,93.4574,93.4663,93.2161,93.2429,52086.0
2022-02-11 15:40:00,104.35,104.37,104.08,104.28,75219.0,93.2518,93.2697,93.0106,93.1893,75219.0
2022-02-11 15:45:00,104.27,104.67,104.25,104.67,99369.0,93.1804,93.5378,93.1625,93.5378,99369.0
2022-02-11 15:50:00,104.61,104.66,104.27,104.29,82343.0,93.4842,93.5289,93.1804,93.1982,82343.0
2022-02-11 15:55:00,104.31,104.49,104.15,104.21,261222.0,93.2161,93.377,93.0731,93.1267,261222.0
2022-02-14 09:30:00,104.07,104.15,103.73,103.75,195591.0,93.0016,93.0731,92.6978,92.7157,195591.0
2022-02-14 09:35:00,103.78,103.78,103.44,103.55,77570.0,92.7425,92.7425,92.4386,92.5369,77570.0
2022-02-14 09:40:00,103.56,103.8,103.28,103.32,63556.0,92.5459,92.7603,92.2956,92.3314,63556.0
2022-02-14 09:45:00,103.29,103.31,102.91,103.2,104894.0,92.3046,92.3225,91.965,92.2242,104894.0
2022-02-14 09:50:00,103.19,103.2,102.9,103.05,61380.0,92.2152,92.2242,91.9561,92.0901,61380.0
2022-02-14 09:55:00,103.05,103.12,102.85,102.99,57568.0,92.0901,92.1527,91.9114,92.0365,57568.0
2022-02-14 10:00:00,103.04,103.08,102.69,102.87,77451.0,92.0812,92.1169,91.7684,91.9293,77451.0
2022-02-14 10:05:00,102.89,102.89,102.57,102.61,124977.0,91.9471,91.9471,91.6612,91.6969,124977.0
2022-02-14 10:10:00,102.59,102.87,102.55,102.79,115069.0,91.679,91.9293,91.6433,91.8578,115069.0
2022-02-14 10:15:00,102.77,102.79,102.38,102.61,82111.0,91.8399,91.8578,91.4914,91.6969,82111.0
2022-02-14 10:20:00,102.61,102.97,102.56,102.87,42142.0,91.6969,92.0186,91.6522,91.9293,42142.0
2022-02-14 10:25:00,102.87,102.87,102.62,102.62,48867.0,91.9293,91.9293,91.7058,91.7058,48867.0
2022-02-14 10:30:00,102.61,102.65,102.36,102.62,53413.0,91.6969,91.7326,91.4735,91.7058,53413.0
2022-02-14 10:35:00,102.62,102.71,102.53,102.69,68545.0,91.7058,91.7863,91.6254,91.7684,68545.0
2022-02-14 10:40:00,102.7,102.71,102.56,102.59,78298.0,91.7773,91.7863,91.6522,91.679,78298.0
2022-02-14 10:45:00,102.59,102.6,102.4,102.4,119478.0,91.679,91.688,91.5092,91.5092,119478.0
2022-02-14 10:50:00,102.41,102.46,102.29,102.32,95825.0,91.5182,91.5629,91.4109,91.4377,95825.0
2022-02-14 10:55:00,102.32,102.49,102.27,102.3,79427.0,91.4377,91.5897,91.3931,91.4199,79427.0
2022-02-14 11:00:00,102.32,102.45,102.25,102.29,64936.0,91.4377,91.5539,91.3752,91.4109,64936.0
2022-02-14 11:05:00,102.3,102.34,102.24,102.26,86035.0,91.4199,91.4556,91.3663,91.3841,86035.0
2022-02-14 11:10:00,102.25,102.32,102.12,102.17,63503.0,91.3752,91.4377,91.259,91.3037,63503.0
2022-02-14 11:15:00,102.18,102.4,102.03,102.39,43684.0,91.3126,91.5092,91.1786,91.5003,43684.0
2022-02-14 11:20:00,102.38,102.43,102.26,102.33,39092.0,91.4914,91.536,91.3841,91.4467,39092.0
2022-02-14 11:25:00,102.33,102.58,102.27,102.49,44589.0,91.4467,91.6701,91.3931,91.5897,44589.0
2022-02-14 11:30:00,102.49,102.64,102.43,102.63,46622.0,91.5897,91.7237,91.536,91.7148,46622.0
2022-02-14 11:35:00,102.65,102.74,102.61,102.64,29121.0,91.7326,91.8131,91.6969,91.7237,29121.0
2022-02-14 11:40:00,102.66,102.78,102.64,102.76,53890.0,91.7416,91.8488,91.7237,91.8309,53890.0
2022-02-14 11:45:00,102.75,102.83,102.74,102.83,47208.0,91.822,91.8935,91.8131,91.8935,47208.0
2022-02-14 11:50:00,102.84,102.86,102.58,102.58,58069.0,91.9024,91.9203,91.6701,91.6701,58069.0
2022-02-14 11:55:00,102.57,102.84,102.57,102.81,44431.0,91.6612,91.9024,91.6612,91.8756,44431.0
2022-02-14 12:00:00,102.8,102.82,102.68,102.71,59441.0,91.8667,91.8846,91.7595,91.7863,59441.0
2022-02-14 12:05:00,102.72,102.72,102.52,102.54,56307.0,91.7952,91.7952,91.6165,91.6343,56307.0
2022-02-14 12:10:00,102.54,102.59,102.51,102.56,38348.0,91.6343,91.679,91.6075,91.6522,38348.0
2022-02-14 12:15:00,102.56,102.65,102.52,102.64,58647.0,91.6522,91.7326,91.6165,91.7237,58647.0
2022-02-14 12:20:00,102.64,102.73,102.63,102.66,28657.0,91.7237,91.8041,91.7148,91.7416,28657.0
2022-02-14 12:25:00,102.68,102.85,102.66,102.85,27005.0,91.7595,91.9114,91.7416,91.9114,27005.0
2022-02-14 12:30:00,102.85,102.9,102.74,102.78,43841.0,91.9114,91.9561,91.8131,91.8488,43841.0
2022-02-14 12:35:00,102.79,102.79,102.68,102.76,27821.0,91.8578,91.8578,91.7595,91.8309,27821.0
2022-02-14 12:40:00,102.77,102.93,102.76,102.9,67454.0,91.8399,91.9829,91.8309,91.9561,67454.0
2022-02-14 12:45:00,102.89,102.89,102.69,102.8,30303.0,91.9471,91.9471,91.7684,91.8667,30303.0
2022-02-14 12:50:00,102.79,102.89,102.79,102.87,30333.0,91.8578,91.9471,91.8578,91.9293,30333.0
2022-02-14 12:55:00,102.86,102.94,102.81,102.94,29660.0,91.9203,91.9918,91.8756,91.9918,29660.0
2022-02-14 13:00:00,102.94,103.0,102.81,102.9,39269.0,91.9918,92.0454,91.8756,91.9561,39269.0
2022-02-14 13:05:00,102.9,102.98,102.86,102.93,39879.0,91.9561,92.0276,91.9203,91.9829,39879.0
2022-02-14 13:10:00,102.94,102.96,102.85,102.92,30471.0,91.9918,92.0097,91.9114,91.9739,30471.0
2022-02-14 13:15:00,102.93,102.95,102.86,102.92,38095.0,91.9829,92.0007,91.9203,91.9739,38095.0
2022-02-14 13:20:00,102.93,102.98,102.81,102.81,34431.0,91.9829,92.0276,91.8756,91.8756,34431.0
2022-02-14 13:25:00,102.81,102.96,102.8,102.96,28010.0,91.8756,92.0097,91.8667,92.0097,28010.0
2022-02-14 13:30:00,102.95,102.96,102.78,102.86,32951.0,92.0007,92.0097,91.8488,91.9203,32951.0
2022-02-14 13:35:00,102.87,102.93,102.83,102.88,25709.0,91.9293,91.9829,91.8935,91.9382,25709.0
2022-02-14 13:40:00,102.87,102.9,102.73,102.74,24943.0,91.9293,91.9561,91.8041,91.8131,24943.0
2022-02-14 13:45:00,102.75,102.78,102.53,102.55,36309.0,91.822,91.8488,91.6254,91.6433,36309.0
2022-02-14 13:50:00,102.57,102.57,102.4,102.5,63973.0,91.6612,91.6612,91.5092,91.5986,63973.0
2022-02-14 13:55:00,102.49,102.63,102.43,102.54,71662.0,91.5897,91.7148,91.536,91.6343,71662.0
2022-02-14 14:00:00,102.54,102.67,102.47,102.58,42955.0,91.6343,91.7505,91.5718,91.6701,42955.0
2022-02-14 14:05:00,102.57,102.64,102.43,102.56,40249.0,91.6612,91.7237,91.536,91.6522,40249.0
2022-02-14 14:10:00,102.55,102.71,102.51,102.68,32647.0,91.6433,91.7863,91.6075,91.7595,32647.0
2022-02-14 14:15:00,102.65,102.69,102.56,102.63,34640.0,91.7326,91.7684,91.6522,91.7148,34640.0
2022-02-14 14:20:00,102.64,102.65,102.58,102.59,35276.0,91.7237,91.7326,91.6701,91.679,35276.0
2022-02-14 14:25:00,102.59,102.99,102.51,102.71,50278.0,91.679,92.0365,91.6075,91.7863,50278.0
2022-02-14 14:30:00,102.71,102.76,102.57,102.75,54417.0,91.7863,91.8309,91.6612,91.822,54417.0
2022-02-14 14:35:00,102.74,102.81,102.63,102.65,35305.0,91.8131,91.8756,91.7148,91.7326,35305.0
2022-02-14 14:40:00,102.65,102.76,102.63,102.65,23508.0,91.7326,91.8309,91.7148,91.7326,23508.0
2022-02-14 14:45:00,102.64,102.69,102.56,102.6,24197.0,91.7237,91.7684,91.6522,91.688,24197.0
2022-02-14 14:50:00,102.59,102.8,102.59,102.67,26968.0,91.679,91.8667,91.679,91.7505,26968.0
2022-02-14 14:55:00,102.69,102.77,102.6,102.72,33174.0,91.7684,91.8399,91.688,91.7952,33174.0
2022-02-14 15:00:00,102.71,102.8,102.68,102.76,28746.0,91.7863,91.8667,91.7595,91.8309,28746.0
2022-02-14 15:05:00,102.75,102.86,102.64,102.81,62090.0,91.822,91.9203,91.7237,91.8756,62090.0
2022-02-14 15:10:00,102.8,102.86,102.73,102.83,24115.0,91.8667,91.9203,91.8041,91.8935,24115.0
2022-02-14 15:15:00,102.82,102.85,102.63,102.68,62388.0,91.8846,91.9114,91.7148,91.7595,62388.0
2022-02-14 15:20:00,102.68,102.84,102.58,102.79,69988.0,91.7595,91.9024,91.6701,91.8578,69988.0
2022-02-14 15:25:00,102.79,102.83,102.67,102.71,80775.0,91.8578,91.8935,91.7505,91.7863,80775.0
2022-02-14 15:30:00,102.71,102.88,102.69,102.82,90143.0,91.7863,91.9382,91.7684,91.8846,90143.0
2022-02-14 15:35:00,102.81,102.87,102.74,102.78,92237.0,91.8756,91.9293,91.8131,91.8488,92237.0
2022-02-14 15:40:00,102.78,102.95,102.76,102.94,77685.0,91.8488,92.0007,91.8309,91.9918,77685.0
2022-02-14 15:45:00,102.94,103.12,102.73,103.07,131177.0,91.9918,92.1527,91.8041,92.108,131177.0
2022-02-14 15:50:00,103.08,103.1,102.72,102.84,157549.0,92.1169,92.1348,91.7952,91.9024,157549.0
2022-02-14 15:55:00,102.84,103.08,102.78,103.01,564343.0,91.9024,92.1169,91.8488,92.0544,564343.0
2022-02-15 09:30:00,103.86,104.2,103.76,104.18,183519.0,92.814,93.1178,92.7246,93.0999,183519.0
2022-02-15 09:35:00,104.12,104.4,103.81,103.82,73769.0,93.0463,93.2965,92.7693,92.7782,73769.0
2022-02-15 09:40:00,103.85,104.29,103.73,104.21,77679.0,92.805,93.1982,92.6978,93.1267,77679.0
2022-02-15 09:45:00,104.22,104.41,104.15,104.31,69002.0,93.1357,93.3055,93.0731,93.2161,69002.0
2022-02-15 09:50:00,104.32,104.35,103.81,104.16,31293.0,93.225,93.2518,92.7693,93.0821,31293.0
2022-02-15 09:55:00,104.13,104.26,103.96,104.01,67069.0,93.0552,93.1714,92.9033,92.948,67069.0
2022-02-15 10:00:00,104.04,104.05,103.68,103.81,19301.0,92.9748,92.9838,92.6531,92.7693,19301.0
2022-02-15 10:05:00,103.84,103.99,103.77,103.93,19394.0,92.7961,92.9301,92.7335,92.8765,19394.0
2022-02-15 10:10:00,103.93,104.07,103.89,104.05,36185.0,92.8765,93.0016,92.8408,92.9838,36185.0
2022-02-15 10:15:00,104.05,104.23,104.05,104.18,27315.0,92.9838,93.1446,92.9838,93.0999,27315.0
2022-02-15 10:20:00,104.2,104.31,104.18,104.28,24382.0,93.1178,93.2161,93.0999,93.1893,24382.0
2022-02-15 10:25:00,104.27,104.47,104.18,104.47,29895.0,93.1804,93.3591,93.0999,93.3591,29895.0
2022-02-15 10:30:00,104.48,104.52,104.22,104.28,37255.0,93.368,93.4038,93.1357,93.1893,37255.0
2022-02-15 10:35:00,104.29,104.34,104.09,104.11,31850.0,93.1982,93.2429,93.0195,93.0374,31850.0
2022-02-15 10:40:00,104.13,104.13,103.8,103.8,40030.0,93.0552,93.0552,92.7603,92.7603,40030.0
2022-02-15 10:45:00,103.8,103.93,103.71,103.73,47911.0,92.7603,92.8765,92.6799,92.6978,47911.0
2022-02-15 10:50:00,103.72,103.92,103.66,103.9,35735.0,92.6888,92.8676,92.6352,92.8497,35735.0
2022-02-15 10:55:00,103.89,103.91,103.76,103.84,32425.0,92.8408,92.8586,92.7246,92.7961,32425.0
2022-02-15 11:00:00,103.85,103.9,103.81,103.84,35585.0,92.805,92.8497,92.7693,92.7961,35585.0
2022-02-15 11:05:00,103.84,103.95,103.77,103.8,26377.0,92.7961,92.8944,92.7335,92.7603,26377.0
2022-02-15 11:10:00,103.79,103.82,103.71,103.72,27049.0,92.7514,92.7782,92.6799,92.6888,27049.0
2022-02-15 11:15:00,103.74,103.75,103.62,103.62,25945.0,92.7067,92.7157,92.5995,92.5995,25945.0
2022-02-15 11:20:00,103.63,103.64,103.51,103.51,46153.0,92.6084,92.6174,92.5012,92.5012,46153.0
2022-02-15 11:25:00,103.51,103.54,103.29,103.31,36156.0,92.5012,92.528,92.3046,92.3225,36156.0
2022-02-15 11:30:00,103.31,103.35,103.21,103.26,31137.0,92.3225,92.3582,92.2331,92.2778,31137.0
2022-02-15 11:35:00,103.29,103.32,103.1,103.1,51237.0,92.3046,92.3314,92.1348,92.1348,51237.0
2022-02-15 11:40:00,103.09,103.35,103.08,103.19,65310.0,92.1259,92.3582,92.1169,92.2152,65310.0
2022-02-15 11:45:00,103.2,103.27,103.01,103.04,57319.0,92.2242,92.2867,92.0544,92.0812,57319.0
2022-02-15 11:50:00,103.04,103.1,102.84,102.85,67779.0,92.0812,92.1348,91.9024,91.9114,67779.0
2022-02-15 11:55:00,102.86,103.1,102.81,103.06,46466.0,91.9203,92.1348,91.8756,92.099,46466.0
2022-02-15 12:00:00,103.07,103.21,103.03,103.15,44382.0,92.108,92.2331,92.0722,92.1795,44382.0
2022-02-15 12:05:00,103.17,103.39,103.15,103.32,44060.0,92.1973,92.3939,92.1795,92.3314,44060.0
2022-02-15 12:10:00,103.33,103.38,103.24,103.24,26875.0,92.3403,92.385,92.2599,92.2599,26875.0
2022-02-15 12:15:00,103.23,103.28,103.19,103.23,16108.0,92.251,92.2956,92.2152,92.251,16108.0
2022-02-15 12:20:00,103.25,103.37,103.25,103.34,17380.0,92.2688,92.3761,92.2688,92.3493,17380.0
2022-02-15 12:25:00,103.34,103.49,103.33,103.49,9403.0,92.3493,92.4833,92.3403,92.4833,9403.0
2022-02-15 12:30:00,103.5,103.65,103.48,103.5,25158.0,92.4922,92.6263,92.4744,92.4922,25158.0
2022-02-15 12:35:00,103.52,103.56,103.47,103.48,23879.0,92.5101,92.5459,92.4654,92.4744,23879.0
2022-02-15 12:40:00,103.47,103.49,103.37,103.42,32258.0,92.4654,92.4833,92.3761,92.4208,32258.0
2022-02-15 12:45:00,103.43,103.44,103.22,103.24,42435.0,92.4297,92.4386,92.242,92.2599,42435.0
2022-02-15 12:50:00,103.24,103.33,103.2,103.22,42466.0,92.2599,92.3403,92.2242,92.242,42466.0
2022-02-15 12:55:00,103.2,103.25,103.12,103.21,35535.0,92.2242,92.2688,92.1527,92.2331,35535.0
2022-02-15 13:00:00,103.22,103.22,103.16,103.18,18240.0,92.242,92.242,92.1884,92.2063,18240.0
2022-02-15 13:05:00,103.17,103.23,103.08,103.23,16008.0,92.1973,92.251,92.1169,92.251,16008.0
2022-02-15 13:10:00,103.23,103.3,103.19,103.28,16277.0,92.251,92.3135,92.2152,92.2956,16277.0
2022-02-15 13:15:00,103.28,103.32,103.22,103.3,14747.0,92.2956,92.3314,92.242,92.3135,14747.0
2022-02-15 13:20:00,103.32,103.37,103.16,103.17,27045.0,92.3314,92.3761,92.1884,92.1973,27045.0
2022-02-15 13:25:00,103.18,103.26,103.15,103.25,28102.0,92.2063,92.2778,92.1795,92.2688,28102.0
2022-02-15 13:30:00,103.27,103.3,103.17,103.18,19092.0,92.2867,92.3135,92.1973,92.2063,19092.0
2022-02-15 13:35:00,103.17,103.32,103.17,103.23,19746.0,92.1973,92.3314,92.1973,92.251,19746.0
2022-02-15 13:40:00,103.25,103.33,103.22,103.3,13690.0,92.2688,92.3403,92.242,92.3135,13690.0
2022-02-15 13:45:00,103.29,103.29,103.14,103.16,14773.0,92.3046,92.3046,92.1705,92.1884,14773.0
2022-02-15 13:50:00,103.15,103.17,103.06,103.12,23272.0,92.1795,92.1973,92.099,92.1527,23272.0
2022-02-15 13:55:00,103.11,103.17,103.08,103.15,26997.0,92.1437,92.1973,92.1169,92.1795,26997.0
2022-02-15 14:00:00,103.13,103.16,103.07,103.09,20758.0,92.1616,92.1884,92.108,92.1259,20758.0
2022-02-15 14:05:00,103.1,103.1,102.97,102.99,16826.0,92.1348,92.1348,92.0186,92.0365,16826.0
2022-02-15 14:10:00,103.02,103.07,103.0,103.06,21791.0,92.0633,92.108,92.0454,92.099,21791.0
2022-02-15 14:15:00,103.08,103.15,102.99,103.1,24057.0,92.1169,92.1795,92.0365,92.1348,24057.0
2022-02-15 14:20:00,103.11,103.16,103.07,103.11,20439.0,92.1437,92.1884,92.108,92.1437,20439.0
2022-02-15 14:25:00,103.12,103.14,103.07,103.14,18323.0,92.1527,92.1705,92.108,92.1705,18323.0
2022-02-15 14:30:00,103.11,103.17,103.1,103.11,16188.0,92.1437,92.1973,92.1348,92.1437,16188.0
2022-02-15 14:35:00,103.12,103.12,103.03,103.07,24587.0,92.1527,92.1527,92.0722,92.108,24587.0
2022-02-15 14:40:00,103.07,103.09,102.91,102.99,37313.0,92.108,92.1259,91.965,92.0365,37313.0
2022-02-15 14:45:00,102.98,103.03,102.86,102.92,22085.0,92.0276,92.0722,91.9203,91.9739,22085.0
2022-02-15 14:50:00,102.93,102.97,102.91,102.95,18805.0,91.9829,92.0186,91.965,92.0007,18805.0
2022-02-15 14:55:00,102.94,102.99,102.9,102.94,43858.0,91.9918,92.0365,91.9561,91.9918,43858.0
2022-02-15 15:00:00,102.94,102.97,102.91,102.93,23107.0,91.9918,92.0186,91.965,91.9829,23107.0
2022-02-15 15:05:00,102.92,102.94,102.84,102.86,29511.0,91.9739,91.9918,91.9024,91.9203,29511.0
2022-02-15 15:10:00,102.85,102.97,102.83,102.97,21679.0,91.9114,92.0186,91.8935,92.0186,21679.0
2022-02-15 15:15:00,102.97,102.98,102.87,102.94,24838.0,92.0186,92.0276,91.9293,91.9918,24838.0
2022-02-15 15:20:00,102.95,102.99,102.9,102.92,36320.0,92.0007,92.0365,91.9561,91.9739,36320.0
2022-02-15 15:25:00,102.93,102.98,102.86,102.96,34259.0,91.9829,92.0276,91.9203,92.0097,34259.0
2022-02-15 15:30:00,102.96,102.96,102.75,102.79,47603.0,92.0097,92.0097,91.822,91.8578,47603.0
2022-02-15 15:35:00,102.78,102.84,102.62,102.67,57012.0,91.8488,91.9024,91.7058,91.7505,57012.0
2022-02-15 15:40:00,102.66,102.73,102.55,102.69,60128.0,91.7416,91.8041,91.6433,91.7684,60128.0
2022-02-15 15:45:00,102.7,102.76,102.53,102.72,55962.0,91.7773,91.8309,91.6254,91.7952,55962.0
2022-02-15 15:50:00,102.73,102.97,102.73,102.84,79250.0,91.8041,92.0186,91.8041,91.9024,79250.0
2022-02-15 15:55:00,102.84,103.02,102.78,102.96,195669.0,91.9024,92.0633,91.8488,92.0097,195669.0
2022-02-16 09:30:00,103.05,103.32,102.9,103.28,183728.0,92.0901,92.3314,91.9561,92.2956,183728.0
2022-02-16 09:35:00,103.3,103.74,103.29,103.73,85056.0,92.3135,92.7067,92.3046,92.6978,85056.0
2022-02-16 09:40:00,103.72,104.05,103.6,104.03,63194.0,92.6888,92.9838,92.5816,92.9659,63194.0
2022-02-16 09:45:00,104.02,104.24,104.0,104.06,82359.0,92.9569,93.1535,92.9391,92.9927,82359.0
2022-02-16 09:50:00,104.06,104.2,103.95,104.03,68541.0,92.9927,93.1178,92.8944,92.9659,68541.0
2022-02-16 09:55:00,103.99,104.01,103.82,103.85,57643.0,92.9301,92.948,92.7782,92.805,57643.0
2022-02-16 10:00:00,103.83,104.02,103.67,103.78,46161.0,92.7871,92.9569,92.6442,92.7425,46161.0
2022-02-16 10:05:00,103.78,103.87,103.58,103.76,85348.0,92.7425,92.8229,92.5637,92.7246,85348.0
2022-02-16 10:10:00,103.77,104.06,103.77,104.04,43464.0,92.7335,92.9927,92.7335,92.9748,43464.0
2022-02-16 10:15:00,104.05,104.07,103.78,103.84,45332.0,92.9838,93.0016,92.7425,92.7961,45332.0
2022-02-16 10:20:00,103.85,103.97,103.8,103.91,25206.0,92.805,92.9123,92.7603,92.8586,25206.0
2022-02-16 10:25:00,103.91,103.99,103.76,103.87,43373.0,92.8586,92.9301,92.7246,92.8229,43373.0
2022-02-16 10:30:00,103.87,103.91,103.69,103.89,65213.0,92.8229,92.8586,92.662,92.8408,65213.0
2022-02-16 10:35:00,103.89,104.03,103.89,103.95,27880.0,92.8408,92.9659,92.8408,92.8944,27880.0
2022-02-16 10:40:00,103.95,103.95,103.73,103.86,26284.0,92.8944,92.8944,92.6978,92.814,26284.0
2022-02-16 10:45:00,103.84,103.85,103.76,103.8,43920.0,92.7961,92.805,92.7246,92.7603,43920.0
2022-02-16 10:50:00,103.8,103.9,103.78,103.79,30728.0,92.7603,92.8497,92.7425,92.7514,30728.0
2022-02-16 10:55:00,103.76,103.76,103.54,103.55,22225.0,92.7246,92.7246,92.528,92.5369,22225.0
2022-02-16 11:00:00,103.54,103.79,103.53,103.76,71389.0,92.528,92.7514,92.5191,92.7246,71389.0
2022-02-16 11:05:00,103.76,103.82,103.53,103.62,31615.0,92.7246,92.7782,92.5191,92.5995,31615.0
2022-02-16 11:10:00,103.62,103.85,103.57,103.85,47281.0,92.5995,92.805,92.5548,92.805,47281.0
2022-02-16 11:15:00,103.87,103.87,103.59,103.62,27903.0,92.8229,92.8229,92.5727,92.5995,27903.0
2022-02-16 11:20:00,103.61,103.68,103.57,103.68,16474.0,92.5905,92.6531,92.5548,92.6531,16474.0
2022-02-16 11:25:00,103.67,103.77,103.62,103.77,22536.0,92.6442,92.7335,92.5995,92.7335,22536.0
2022-02-16 11:30:00,103.75,103.75,103.62,103.68,36568.0,92.7157,92.7157,92.5995,92.6531,36568.0
2022-02-16 11:35:00,103.67,103.77,103.65,103.68,27836.0,92.6442,92.7335,92.6263,92.6531,27836.0
2022-02-16 11:40:00,103.69,103.69,103.46,103.48,38106.0,92.662,92.662,92.4565,92.4744,38106.0
2022-02-16 11:45:00,103.46,103.5,103.3,103.38,26805.0,92.4565,92.4922,92.3135,92.385,26805.0
2022-02-16 11:50:00,103.36,103.36,103.22,103.3,36736.0,92.3671,92.3671,92.242,92.3135,36736.0
2022-02-16 11:55:00,103.29,103.36,103.29,103.34,21116.0,92.3046,92.3671,92.3046,92.3493,21116.0
2022-02-16 12:00:00,103.34,103.47,103.31,103.38,25537.0,92.3493,92.4654,92.3225,92.385,25537.0
2022-02-16 12:05:00,103.38,103.4,103.28,103.34,24517.0,92.385,92.4029,92.2956,92.3493,24517.0
2022-02-16 12:10:00,103.33,103.37,103.22,103.3,32717.0,92.3403,92.3761,92.242,92.3135,32717.0
2022-02-16 12:15:00,103.27,103.3,103.13,103.15,25476.0,92.2867,92.3135,92.1616,92.1795,25476.0
2022-02-16 12:20:00,103.15,103.17,103.05,103.07,26758.0,92.1795,92.1973,92.0901,92.108,26758.0
2022-02-16 12:25:00,103.07,103.14,103.03,103.05,17264.0,92.108,92.1705,92.0722,92.0901,17264.0
2022-02-16 12:30:00,103.05,103.07,102.88,102.91,27439.0,92.0901,92.108,91.9382,91.965,27439.0
2022-02-16 12:35:00,102.9,103.02,102.83,103.02,27412.0,91.9561,92.0633,91.8935,92.0633,27412.0
2022-02-16 12:40:00,103.02,103.07,102.96,103.0,27775.0,92.0633,92.108,92.0097,92.0454,27775.0
2022-02-16 12:45:00,102.99,103.05,102.95,103.03,16752.0,92.0365,92.0901,92.0007,92.0722,16752.0
2022-02-16 12:50:00,103.02,103.19,102.99,103.15,31215.0,92.0633,92.2152,92.0365,92.1795,31215.0
2022-02-16 12:55:00,103.15,103.23,103.15,103.19,26686.0,92.1795,92.251,92.1795,92.2152,26686.0
2022-02-16 13:00:00,103.19,103.32,103.18,103.24,33465.0,92.2152,92.3314,92.2063,92.2599,33465.0
2022-02-16 13:05:00,103.24,103.3,103.16,103.16,25693.0,92.2599,92.3135,92.1884,92.1884,25693.0
2022-02-16 13:10:00,103.16,103.18,103.08,103.13,53681.0,92.1884,92.2063,92.1169,92.1616,53681.0
2022-02-16 13:15:00,103.12,103.21,103.12,103.14,18315.0,92.1527,92.2331,92.1527,92.1705,18315.0
2022-02-16 13:20:00,103.14,103.21,103.08,103.21,71352.0,92.1705,92.2331,92.1169,92.2331,71352.0
2022-02-16 13:25:00,103.21,103.22,103.07,103.1,19037.0,92.2331,92.242,92.108,92.1348,19037.0
2022-02-16 13:30:00,103.1,103.15,103.09,103.13,17296.0,92.1348,92.1795,92.1259,92.1616,17296.0
2022-02-16 13:35:00,103.14,103.34,103.13,103.23,36967.0,92.1705,92.3493,92.1616,92.251,36967.0
2022-02-16 13:40:00,103.22,103.22,103.06,103.12,37262.0,92.242,92.242,92.099,92.1527,37262.0
2022-02-16 13:45:00,103.12,103.12,103.03,103.08,25297.0,92.1527,92.1527,92.0722,92.1169,25297.0
2022-02-16 13:50:00,103.07,103.13,103.05,103.11,21958.0,92.108,92.1616,92.0901,92.1437,21958.0
2022-02-16 13:55:00,103.09,103.1,103.0,103.07,17228.0,92.1259,92.1348,92.0454,92.108,17228.0
2022-02-16 14:00:00,103.07,103.32,102.98,103.25,32118.0,92.108,92.3314,92.0276,92.2688,32118.0
2022-02-16 14:05:00,103.3,103.48,103.16,103.32,25258.0,92.3135,92.4744,92.1884,92.3314,25258.0
2022-02-16 14:10:00,103.32,103.4,103.22,103.36,80259.0,92.3314,92.4029,92.242,92.3671,80259.0
2022-02-16 14:15:00,103.34,103.6,103.34,103.59,38853.0,92.3493,92.5816,92.3493,92.5727,38853.0
2022-02-16 14:20:00,103.58,103.81,103.54,103.79,29225.0,92.5637,92.7693,92.528,92.7514,29225.0
2022-02-16 14:25:00,103.77,103.79,103.65,103.69,12005.0,92.7335,92.7514,92.6263,92.662,12005.0
2022-02-16 14:30:00,103.7,103.98,103.7,103.7,33427.0,92.671,92.9212,92.671,92.671,33427.0
2022-02-16 14:35:00,103.73,103.74,103.64,103.68,22015.0,92.6978,92.7067,92.6174,92.6531,22015.0
2022-02-16 14:40:00,103.69,103.75,103.63,103.65,19547.0,92.662,92.7157,92.6084,92.6263,19547.0
2022-02-16 14:45:00,103.67,103.7,103.64,103.66,14286.0,92.6442,92.671,92.6174,92.6352,14286.0
2022-02-16 14:50:00,103.67,103.75,103.67,103.69,13389.0,92.6442,92.7157,92.6442,92.662,13389.0
2022-02-16 14:55:00,103.68,103.72,103.65,103.67,30042.0,92.6531,92.6888,92.6263,92.6442,30042.0
2022-02-16 15:00:00,103.68,103.79,103.63,103.76,32445.0,92.6531,92.7514,92.6084,92.7246,32445.0
2022-02-16 15:05:00,103.78,103.84,103.74,103.77,18977.0,92.7425,92.7961,92.7067,92.7335,18977.0
2022-02-16 15:10:00,103.76,103.77,103.65,103.68,24037.0,92.7246,92.7335,92.6263,92.6531,24037.0
2022-02-16 15:15:00,103.66,103.72,103.64,103.71,21516.0,92.6352,92.6888,92.6174,92.6799,21516.0
2022-02-16 15:20:00,103.7,103.77,103.67,103.72,10991.0,92.671,92.7335,92.6442,92.6888,10991.0
2022-02-16 15:25:00,103.75,103.75,103.68,103.72,20370.0,92.7157,92.7157,92.6531,92.6888,20370.0
2022-02-16 15:30:00,103.72,103.76,103.65,103.71,51332.0,92.6888,92.7246,92.6263,92.6799,51332.0
2022-02-16 15:35:00,103.7,103.79,103.69,103.79,33619.0,92.671,92.7514,92.662,92.7514,33619.0
2022-02-16 15:40:00,103.78,103.88,103.74,103.84,37885.0,92.7425,92.8318,92.7067,92.7961,37885.0
2022-02-16 15:45:00,103.83,103.94,103.78,103.94,50062.0,92.7871,92.8855,92.7425,92.8855,50062.0
2022-02-16 15:50:00,103.93,104.08,103.9,104.01,117036.0,92.8765,93.0106,92.8497,92.948,117036.0
2022-02-16 15:55:00,104.01,104.01,103.9,103.95,384275.0,92.948,92.948,92.8497,92.8944,384275.0
2022-02-17 09:30:00,103.65,103.94,103.3,103.38,88214.0,92.6263,92.8855,92.3135,92.385,88214.0
2022-02-17 09:35:00,103.4,103.44,103.0,103.05,28214.0,92.4029,92.4386,92.0454,92.0901,28214.0
2022-02-17 09:40:00,103.07,103.12,102.85,103.04,60624.0,92.108,92.1527,91.9114,92.0812,60624.0
2022-02-17 09:45:00,103.05,103.18,102.85,102.9,31978.0,92.0901,92.2063,91.9114,91.9561,31978.0
2022-02-17 09:50:00,102.91,102.98,102.7,102.75,26986.0,91.965,92.0276,91.7773,91.822,26986.0
2022-02-17 09:55:00,102.76,102.77,102.57,102.63,42392.0,91.8309,91.8399,91.6612,91.7148,42392.0
2022-02-17 10:00:00,102.61,102.65,102.45,102.48,26057.0,91.6969,91.7326,91.5539,91.5807,26057.0
2022-02-17 10:05:00,102.52,102.65,102.46,102.56,37317.0,91.6165,91.7326,91.5629,91.6522,37317.0
2022-02-17 10:10:00,102.55,102.96,102.53,102.96,33677.0,91.6433,92.0097,91.6254,92.0097,33677.0
2022-02-17 10:15:00,102.95,102.96,102.77,102.85,24541.0,92.0007,92.0097,91.8399,91.9114,24541.0
2022-02-17 10:20:00,102.87,102.95,102.71,102.77,19326.0,91.9293,92.0007,91.7863,91.8399,19326.0
2022-02-17 10:25:00,102.76,102.77,102.61,102.65,18134.0,91.8309,91.8399,91.6969,91.7326,18134.0
2022-02-17 10:30:00,102.64,102.74,102.56,102.62,19566.0,91.7237,91.8131,91.6522,91.7058,19566.0
2022-02-17 10:35:00,102.61,102.71,102.54,102.65,31152.0,91.6969,91.7863,91.6343,91.7326,31152.0
2022-02-17 10:40:00,102.66,102.74,102.64,102.68,14723.0,91.7416,91.8131,91.7237,91.7595,14723.0
2022-02-17 10:45:00,102.68,102.82,102.6,102.66,42658.0,91.7595,91.8846,91.688,91.7416,42658.0
2022-02-17 10:50:00,102.66,102.67,102.53,102.55,24503.0,91.7416,91.7505,91.6254,91.6433,24503.0
2022-02-17 10:55:00,102.57,102.69,102.56,102.65,28940.0,91.6612,91.7684,91.6522,91.7326,28940.0
2022-02-17 11:00:00,102.64,102.7,102.56,102.61,18518.0,91.7237,91.7773,91.6522,91.6969,18518.0
2022-02-17 11:05:00,102.61,102.77,102.61,102.69,27783.0,91.6969,91.8399,91.6969,91.7684,27783.0
2022-02-17 11:10:00,102.68,102.71,102.54,102.59,22071.0,91.7595,91.7863,91.6343,91.679,22071.0
2022-02-17 11:15:00,102.59,102.69,102.56,102.63,20178.0,91.679,91.7684,91.6522,91.7148,20178.0
2022-02-17 11:20:00,102.64,102.64,102.45,102.47,13166.0,91.7237,91.7237,91.5539,91.5718,13166.0
2022-02-17 11:25:00,102.46,102.58,102.45,102.52,15872.0,91.5629,91.6701,91.5539,91.6165,15872.0
2022-02-17 11:30:00,102.52,102.6,102.5,102.59,33167.0,91.6165,91.688,91.5986,91.679,33167.0
2022-02-17 11:35:00,102.6,102.64,102.57,102.6,19212.0,91.688,91.7237,91.6612,91.688,19212.0
2022-02-17 11:40:00,102.59,102.72,102.58,102.69,16040.0,91.679,91.7952,91.6701,91.7684,16040.0
2022-02-17 11:45:00,102.68,102.85,102.66,102.84,30912.0,91.7595,91.9114,91.7416,91.9024,30912.0
2022-02-17 11:50:00,102.82,102.88,102.61,102.64,25188.0,91.8846,91.9382,91.6969,91.7237,25188.0
2022-02-17 11:55:00,102.63,102.79,102.6,102.77,31745.0,91.7148,91.8578,91.688,91.8399,31745.0
2022-02-17 12:00:00,102.78,102.86,102.73,102.86,15780.0,91.8488,91.9203,91.8041,91.9203,15780.0
2022-02-17 12:05:00,102.87,102.91,102.81,102.83,34277.0,91.9293,91.965,91.8756,91.8935,34277.0
2022-02-17 12:10:00,102.85,102.98,102.83,102.94,57056.0,91.9114,92.0276,91.8935,91.9918,57056.0
2022-02-17 12:15:00,102.93,103.05,102.92,103.04,25972.0,91.9829,92.0901,91.9739,92.0812,25972.0
2022-02-17 12:20:00,103.05,103.06,102.89,102.91,23156.0,92.0901,92.099,91.9471,91.965,23156.0
2022-02-17 12:25:00,102.91,102.96,102.81,102.88,23190.0,91.965,92.0097,91.8756,91.9382,23190.0
2022-02-17 12:30:00,102.86,102.88,102.76,102.84,21646.0,91.9203,91.9382,91.8309,91.9024,21646.0
2022-02-17 12:35:00,102.86,102.91,102.82,102.87,33346.0,91.9203,91.965,91.8846,91.9293,33346.0
2022-02-17 12:40:00,102.87,102.93,102.86,102.9,12327.0,91.9293,91.9829,91.9203,91.9561,12327.0
2022-02-17 12:45:00,102.9,102.9,102.69,102.76,69534.0,91.9561,91.9561,91.7684,91.8309,69534.0
2022-02-17 12:50:00,102.78,102.89,102.77,102.86,19148.0,91.8488,91.9471,91.8399,91.9203,19148.0
2022-02-17 12:55:00,102.87,102.9,102.82,102.85,24244.0,91.9293,91.9561,91.8846,91.9114,24244.0
2022-02-17 13:00:00,102.85,102.87,102.8,102.84,16372.0,91.9114,91.9293,91.8667,91.9024,16372.0
2022-02-17 13:05:00,102.86,102.87,102.82,102.85,40730.0,91.9203,91.9293,91.8846,91.9114,40730.0
2022-02-17 13:10:00,102.86,102.95,102.82,102.94,17546.0,91.9203,92.0007,91.8846,91.9918,17546.0
2022-02-17 13:15:00,102.94,102.97,102.85,102.88,14006.0,91.9918,92.0186,91.9114,91.9382,14006.0
2022-02-17 13:20:00,102.87,102.92,102.84,102.91,9798.0,91.9293,91.9739,91.9024,91.965,9798.0
2022-02-17 13:25:00,102.9,102.93,102.87,102.91,25171.0,91.9561,91.9829,91.9293,91.965,25171.0
2022-02-17 13:30:00,102.9,102.97,102.89,102.92,30226.0,91.9561,92.0186,91.9471,91.9739,30226.0
2022-02-17 13:35:00,102.91,102.93,102.84,102.85,21658.0,91.965,91.9829,91.9024,91.9114,21658.0
2022-02-17 13:40:00,102.84,102.9,102.81,102.88,33671.0,91.9024,91.9561,91.8756,91.9382,33671.0
2022-02-17 13:45:00,102.88,102.93,102.82,102.86,19460.0,91.9382,91.9829,91.8846,91.9203,19460.0
2022-02-17 13:50:00,102.86,102.89,102.8,102.8,12088.0,91.9203,91.9471,91.8667,91.8667,12088.0
2022-02-17 13:55:00,102.81,102.81,102.71,102.72,20121.0,91.8756,91.8756,91.7863,91.7952,20121.0
2022-02-17 14:00:00,102.71,102.77,102.62,102.75,196480.0,91.7863,91.8399,91.7058,91.822,196480.0
2022-02-17 14:05:00,102.76,102.85,102.7,102.72,31525.0,91.8309,91.9114,91.7773,91.7952,31525.0
2022-02-17 14:10:00,102.71,102.71,102.52,102.54,30969.0,91.7863,91.7863,91.6165,91.6343,30969.0
2022-02-17 14:15:00,102.54,102.66,102.53,102.57,17793.0,91.6343,91.7416,91.6254,91.6612,17793.0
2022-02-17 14:20:00,102.55,102.56,102.42,102.44,18653.0,91.6433,91.6522,91.5271,91.545,18653.0
2022-02-17 14:25:00,102.43,102.46,102.36,102.38,20227.0,91.536,91.5629,91.4735,91.4914,20227.0
2022-02-17 14:30:00,102.36,102.38,102.31,102.35,26140.0,91.4735,91.4914,91.4288,91.4646,26140.0
2022-02-17 14:35:00,102.36,102.37,102.23,102.25,23301.0,91.4735,91.4824,91.3573,91.3752,23301.0
2022-02-17 14:40:00,102.25,102.31,102.2,102.26,34208.0,91.3752,91.4288,91.3305,91.3841,34208.0
2022-02-17 14:45:00,102.25,102.28,102.19,102.22,22278.0,91.3752,91.402,91.3216,91.3484,22278.0
2022-02-17 14:50:00,102.21,102.22,102.12,102.14,19525.0,91.3394,91.3484,91.259,91.2769,19525.0
2022-02-17 14:55:00,102.15,102.21,102.06,102.09,52974.0,91.2858,91.3394,91.2054,91.2322,52974.0
2022-02-17 15:00:00,102.1,102.25,102.09,102.2,35057.0,91.2411,91.3752,91.2322,91.3305,35057.0
2022-02-17 15:05:00,102.21,102.26,102.17,102.22,46609.0,91.3394,91.3841,91.3037,91.3484,46609.0
2022-02-17 15:10:00,102.22,102.31,102.17,102.22,38829.0,91.3484,91.4288,91.3037,91.3484,38829.0
2022-02-17 15:15:00,102.22,102.3,102.17,102.28,31954.0,91.3484,91.4199,91.3037,91.402,31954.0
2022-02-17 15:20:00,102.27,102.48,102.26,102.37,42704.0,91.3931,91.5807,91.3841,91.4824,42704.0
2022-02-17 15:25:00,102.37,102.44,102.32,102.41,33862.0,91.4824,91.545,91.4377,91.5182,33862.0
2022-02-17 15:30:00,102.4,102.53,102.3,102.38,36901.0,91.5092,91.6254,91.4199,91.4914,36901.0
2022-02-17 15:35:00,102.37,102.55,102.37,102.53,46577.0,91.4824,91.6433,91.4824,91.6254,46577.0
2022-02-17 15:40:00,102.51,102.52,102.41,102.45,65197.0,91.6075,91.6165,91.5182,91.5539,65197.0
2022-02-17 15:45:00,102.45,102.5,102.36,102.38,75355.0,91.5539,91.5986,91.4735,91.4914,75355.0
2022-02-17 15:50:00,102.39,102.41,102.08,102.33,115761.0,91.5003,91.5182,91.2233,91.4467,115761.0
2022-02-17 15:55:00,102.33,102.48,102.25,102.29,295729.0,91.4467,91.5807,91.3752,91.4109,295729.0
2022-02-18 09:30:00,102.55,102.82,102.38,102.7,275172.0,91.6433,91.8846,91.4914,91.7773,275172.0
2022-02-18 09:35:00,102.61,102.91,102.61,102.89,25433.0,91.6969,91.965,91.6969,91.9471,25433.0
2022-02-18 09:40:00,102.91,102.99,102.51,102.57,22873.0,91.965,92.0365,91.6075,91.6612,22873.0
2022-02-18 09:45:00,102.54,102.56,102.05,102.28,41128.0,91.6343,91.6522,91.1965,91.402,41128.0
2022-02-18 09:50:00,102.28,102.47,102.13,102.45,41325.0,91.402,91.5718,91.268,91.5539,41325.0
2022-02-18 09:55:00,102.46,102.76,102.45,102.74,18235.0,91.5629,91.8309,91.5539,91.8131,18235.0
2022-02-18 10:00:00,102.71,102.91,102.61,102.84,17506.0,91.7863,91.965,91.6969,91.9024,17506.0
2022-02-18 10:05:00,102.8,102.81,102.56,102.63,24383.0,91.8667,91.8756,91.6522,91.7148,24383.0
2022-02-18 10:10:00,102.65,102.71,102.51,102.59,25689.0,91.7326,91.7863,91.6075,91.679,25689.0
2022-02-18 10:15:00,102.59,102.72,102.51,102.69,24386.0,91.679,91.7952,91.6075,91.7684,24386.0
2022-02-18 10:20:00,102.68,102.71,102.48,102.58,31294.0,91.7595,91.7863,91.5807,91.6701,31294.0
2022-02-18 10:25:00,102.6,102.6,102.5,102.53,23331.0,91.688,91.688,91.5986,91.6254,23331.0
2022-02-18 10:30:00,102.51,102.62,102.41,102.54,28872.0,91.6075,91.7058,91.5182,91.6343,28872.0
2022-02-18 10:35:00,102.56,102.71,102.5,102.52,36987.0,91.6522,91.7863,91.5986,91.6165,36987.0
2022-02-18 10:40:00,102.55,102.66,102.48,102.55,68132.0,91.6433,91.7416,91.5807,91.6433,68132.0
2022-02-18 10:45:00,102.55,102.61,102.45,102.54,25196.0,91.6433,91.6969,91.5539,91.6343,25196.0
2022-02-18 10:50:00,102.55,102.72,102.55,102.65,22604.0,91.6433,91.7952,91.6433,91.7326,22604.0
2022-02-18 10:55:00,102.67,102.69,102.53,102.56,35861.0,91.7505,91.7684,91.6254,91.6522,35861.0
2022-02-18 11:00:00,102.58,102.59,102.29,102.38,31474.0,91.6701,91.679,91.4109,91.4914,31474.0
2022-02-18 11:05:00,102.33,102.41,102.27,102.28,36162.0,91.4467,91.5182,91.3931,91.402,36162.0
2022-02-18 11:10:00,102.28,102.34,102.21,102.32,28684.0,91.402,91.4556,91.3394,91.4377,28684.0
2022-02-18 11:15:00,102.3,102.34,102.22,102.23,23928.0,91.4199,91.4556,91.3484,91.3573,23928.0
2022-02-18 11:20:00,102.2,102.35,102.15,102.34,24619.0,91.3305,91.4646,91.2858,91.4556,24619.0
2022-02-18 11:25:00,102.36,102.43,102.23,102.25,27591.0,91.4735,91.536,91.3573,91.3752,27591.0
2022-02-18 11:30:00,102.26,102.26,102.15,102.2,39109.0,91.3841,91.3841,91.2858,91.3305,39109.0
2022-02-18 11:35:00,102.22,102.24,101.97,101.98,78093.0,91.3484,91.3663,91.125,91.1339,78093.0
2022-02-18 11:40:00,101.99,102.07,101.86,101.86,34631.0,91.1428,91.2143,91.0267,91.0267,34631.0
2022-02-18 11:45:00,101.86,101.99,101.82,101.91,27531.0,91.0267,91.1428,90.9909,91.0714,27531.0
2022-02-18 11:50:00,101.92,101.92,101.79,101.8,42280.0,91.0803,91.0803,90.9641,90.9731,42280.0
2022-02-18 11:55:00,101.82,101.83,101.58,101.63,33644.0,90.9909,90.9999,90.7764,90.8211,33644.0
2022-02-18 12:00:00,101.64,101.64,101.52,101.55,40631.0,90.8301,90.8301,90.7228,90.7496,40631.0
2022-02-18 12:05:00,101.56,101.57,101.43,101.55,39573.0,90.7586,90.7675,90.6424,90.7496,39573.0
2022-02-18 12:10:00,101.56,101.7,101.52,101.64,42549.0,90.7586,90.8837,90.7228,90.8301,42549.0
2022-02-18 12:15:00,101.62,101.7,101.56,101.67,35983.0,90.8122,90.8837,90.7586,90.8569,35983.0
2022-02-18 12:20:00,101.68,101.68,101.47,101.52,25993.0,90.8658,90.8658,90.6781,90.7228,25993.0
2022-02-18 12:25:00,101.51,101.65,101.5,101.62,20562.0,90.7139,90.839,90.705,90.8122,20562.0
2022-02-18 12:30:00,101.61,101.7,101.5,101.57,43200.0,90.8033,90.8837,90.705,90.7675,43200.0
2022-02-18 12:35:00,101.58,101.65,101.48,101.53,34723.0,90.7764,90.839,90.6871,90.7318,34723.0
2022-02-18 12:40:00,101.51,101.63,101.51,101.55,37849.0,90.7139,90.8211,90.7139,90.7496,37849.0
2022-02-18 12:45:00,101.55,101.62,101.49,101.53,34698.0,90.7496,90.8122,90.696,90.7318,34698.0
2022-02-18 12:50:00,101.53,101.64,101.5,101.51,35608.0,90.7318,90.8301,90.705,90.7139,35608.0
2022-02-18 12:55:00,101.52,101.53,101.28,101.33,29788.0,90.7228,90.7318,90.5084,90.553,29788.0
2022-02-18 13:00:00,101.32,101.39,101.26,101.32,30267.0,90.5441,90.6067,90.4905,90.5441,30267.0
2022-02-18 13:05:00,101.3,101.43,101.22,101.42,25393.0,90.5262,90.6424,90.4547,90.6335,25393.0
2022-02-18 13:10:00,101.43,101.54,101.41,101.54,44789.0,90.6424,90.7407,90.6245,90.7407,44789.0
2022-02-18 13:15:00,101.55,101.6,101.4,101.48,30590.0,90.7496,90.7943,90.6156,90.6871,30590.0
2022-02-18 13:20:00,101.47,101.74,101.46,101.65,41395.0,90.6781,90.9194,90.6692,90.839,41395.0
2022-02-18 13:25:00,101.65,101.7,101.6,101.63,22903.0,90.839,90.8837,90.7943,90.8211,22903.0
2022-02-18 13:30:00,101.63,101.64,101.51,101.53,22126.0,90.8211,90.8301,90.7139,90.7318,22126.0
2022-02-18 13:35:00,101.53,101.68,101.5,101.65,34459.0,90.7318,90.8658,90.705,90.839,34459.0
2022-02-18 13:40:00,101.66,101.73,101.6,101.72,25814.0,90.8479,90.9105,90.7943,90.9016,25814.0
2022-02-18 13:45:00,101.71,101.87,101.7,101.81,29289.0,90.8926,91.0356,90.8837,90.982,29289.0
2022-02-18 13:50:00,101.81,102.02,101.79,101.99,39404.0,90.982,91.1697,90.9641,91.1428,39404.0
2022-02-18 13:55:00,101.99,102.08,101.98,102.01,36179.0,91.1428,91.2233,91.1339,91.1607,36179.0
2022-02-18 14:00:00,102.02,102.11,101.99,102.11,20658.0,91.1697,91.2501,91.1428,91.2501,20658.0
2022-02-18 14:05:00,102.12,102.18,101.96,102.08,26231.0,91.259,91.3126,91.116,91.2233,26231.0
2022-02-18 14:10:00,102.03,102.13,102.03,102.07,14691.0,91.1786,91.268,91.1786,91.2143,14691.0
2022-02-18 14:15:00,102.06,102.21,102.06,102.2,30012.0,91.2054,91.3394,91.2054,91.3305,30012.0
2022-02-18 14:20:00,102.21,102.36,102.2,102.34,22742.0,91.3394,91.4735,91.3305,91.4556,22742.0
2022-02-18 14:25:00,102.36,102.42,102.34,102.4,21970.0,91.4735,91.5271,91.4556,91.5092,21970.0
2022-02-18 14:30:00,102.38,102.45,102.33,102.37,25242.0,91.4914,91.5539,91.4467,91.4824,25242.0
2022-02-18 14:35:00,102.35,102.37,102.18,102.22,21346.0,91.4646,91.4824,91.3126,91.3484,21346.0
2022-02-18 14:40:00,102.2,102.22,102.16,102.2,18625.0,91.3305,91.3484,91.2948,91.3305,18625.0
2022-02-18 14:45:00,102.21,102.27,102.16,102.16,15766.0,91.3394,91.3931,91.2948,91.2948,15766.0
2022-02-18 14:50:00,102.13,102.51,102.11,102.51,23755.0,91.268,91.6075,91.2501,91.6075,23755.0
2022-02-18 14:55:00,102.52,102.65,102.52,102.64,17377.0,91.6165,91.7326,91.6165,91.7237,17377.0
2022-02-18 15:00:00,102.66,102.77,102.54,102.56,41432.0,91.7416,91.8399,91.6343,91.6522,41432.0
2022-02-18 15:05:00,102.55,102.59,102.33,102.38,24241.0,91.6433,91.679,91.4467,91.4914,24241.0
2022-02-18 15:10:00,102.39,102.44,102.18,102.23,30186.0,91.5003,91.545,91.3126,91.3573,30186.0
2022-02-18 15:15:00,102.24,102.42,102.22,102.24,47503.0,91.3663,91.5271,91.3484,91.3663,47503.0
2022-02-18 15:20:00,102.27,102.28,102.17,102.2,33301.0,91.3931,91.402,91.3037,91.3305,33301.0
2022-02-18 15:25:00,102.2,102.22,102.1,102.13,28390.0,91.3305,91.3484,91.2411,91.268,28390.0
2022-02-18 15:30:00,102.13,102.13,101.84,101.94,57953.0,91.268,91.268,91.0088,91.0982,57953.0
2022-02-18 15:35:00,101.94,102.17,101.92,102.13,46892.0,91.0982,91.3037,91.0803,91.268,46892.0
2022-02-18 15:40:00,102.11,102.32,102.04,102.27,44687.0,91.2501,91.4377,91.1875,91.3931,44687.0
2022-02-18 15:45:00,102.28,102.41,102.14,102.23,43128.0,91.402,91.5182,91.2769,91.3573,43128.0
2022-02-18 15:50:00,102.25,102.32,102.0,102.11,65657.0,91.3752,91.4377,91.1518,91.2501,65657.0
2022-02-18 15:55:00,102.11,102.26,102.04,102.14,246773.0,91.2501,91.3841,91.1875,91.2769,246773.0
2022-02-22 09:30:00,102.16,102.49,101.89,102.08,171155.0,91.2948,91.5897,91.0535,91.2233,171155.0
2022-02-22 09:35:00,102.1,102.28,101.74,101.81,46617.0,91.2411,91.402,90.9194,90.982,46617.0
2022-02-22 09:40:00,101.77,102.3,101.7,102.0,32553.0,90.9462,91.4199,90.8837,91.1518,32553.0
2022-02-22 09:45:00,101.98,102.28,101.92,102.28,19054.0,91.1339,91.402,91.0803,91.402,19054.0
2022-02-22 09:50:00,102.28,102.61,102.21,102.58,27204.0,91.402,91.6969,91.3394,91.6701,27204.0
2022-02-22 09:55:00,102.58,102.75,102.35,102.67,22378.0,91.6701,91.822,91.4646,91.7505,22378.0
2022-02-22 10:00:00,102.64,102.78,102.57,102.58,21428.0,91.7237,91.8488,91.6612,91.6701,21428.0
2022-02-22 10:05:00,102.59,102.61,102.24,102.32,21430.0,91.679,91.6969,91.3663,91.4377,21430.0
2022-02-22 10:10:00,102.31,102.31,102.06,102.22,32118.0,91.4288,91.4288,91.2054,91.3484,32118.0
2022-02-22 10:15:00,102.18,102.37,102.18,102.28,19492.0,91.3126,91.4824,91.3126,91.402,19492.0
2022-02-22 10:20:00,102.28,102.37,102.14,102.27,24574.0,91.402,91.4824,91.2769,91.3931,24574.0
2022-02-22 10:25:00,102.28,102.6,102.26,102.57,20711.0,91.402,91.688,91.3841,91.6612,20711.0
2022-02-22 10:30:00,102.59,102.6,102.49,102.5,13802.0,91.679,91.688,91.5897,91.5986,13802.0
2022-02-22 10:35:00,102.46,102.55,102.38,102.44,21186.0,91.5629,91.6433,91.4914,91.545,21186.0
2022-02-22 10:40:00,102.41,102.49,102.21,102.28,27935.0,91.5182,91.5897,91.3394,91.402,27935.0
2022-02-22 10:45:00,102.27,102.36,102.2,102.23,60158.0,91.3931,91.4735,91.3305,91.3573,60158.0
2022-02-22 10:50:00,102.21,102.21,102.02,102.07,19242.0,91.3394,91.3394,91.1697,91.2143,19242.0
2022-02-22 10:55:00,102.09,102.21,101.99,102.06,51483.0,91.2322,91.3394,91.1428,91.2054,51483.0
2022-02-22 11:00:00,102.08,102.39,102.07,102.36,24989.0,91.2233,91.5003,91.2143,91.4735,24989.0
2022-02-22 11:05:00,102.39,102.44,102.26,102.31,28996.0,91.5003,91.545,91.3841,91.4288,28996.0
2022-02-22 11:10:00,102.31,102.39,102.28,102.33,14814.0,91.4288,91.5003,91.402,91.4467,14814.0
2022-02-22 11:15:00,102.34,102.39,102.28,102.34,16567.0,91.4556,91.5003,91.402,91.4556,16567.0
2022-02-22 11:20:00,102.31,102.58,102.31,102.54,17199.0,91.4288,91.6701,91.4288,91.6343,17199.0
2022-02-22 11:25:00,102.52,102.67,102.37,102.41,80269.0,91.6165,91.7505,91.4824,91.5182,80269.0
2022-02-22 11:30:00,102.4,102.58,102.39,102.47,14756.0,91.5092,91.6701,91.5003,91.5718,14756.0
2022-02-22 11:35:00,102.46,102.48,102.27,102.39,12724.0,91.5629,91.5807,91.3931,91.5003,12724.0
2022-02-22 11:40:00,102.39,102.46,102.36,102.43,27256.0,91.5003,91.5629,91.4735,91.536,27256.0
2022-02-22 11:45:00,102.39,102.65,102.39,102.62,20612.0,91.5003,91.7326,91.5003,91.7058,20612.0
2022-02-22 11:50:00,102.64,102.75,102.45,102.45,15512.0,91.7237,91.822,91.5539,91.5539,15512.0
2022-02-22 11:55:00,102.46,102.55,102.42,102.54,34610.0,91.5629,91.6433,91.5271,91.6343,34610.0
2022-02-22 12:00:00,102.54,102.66,102.5,102.52,30221.0,91.6343,91.7416,91.5986,91.6165,30221.0
2022-02-22 12:05:00,102.52,102.57,102.5,102.54,13541.0,91.6165,91.6612,91.5986,91.6343,13541.0
2022-02-22 12:10:00,102.56,102.56,102.41,102.44,14576.0,91.6522,91.6522,91.5182,91.545,14576.0
2022-02-22 12:15:00,102.42,102.44,102.32,102.39,15381.0,91.5271,91.545,91.4377,91.5003,15381.0
2022-02-22 12:20:00,102.37,102.44,102.26,102.27,26334.0,91.4824,91.545,91.3841,91.3931,26334.0
2022-02-22 12:25:00,102.25,102.26,102.16,102.18,18067.0,91.3752,91.3841,91.2948,91.3126,18067.0
2022-02-22 12:30:00,102.15,102.17,101.96,102.0,19711.0,91.2858,91.3037,91.116,91.1518,19711.0
2022-02-22 12:35:00,102.0,102.07,101.97,102.0,41382.0,91.1518,91.2143,91.125,91.1518,41382.0
2022-02-22 12:40:00,102.0,102.05,101.97,102.0,18859.0,91.1518,91.1965,91.125,91.1518,18859.0
2022-02-22 12:45:00,101.99,102.07,101.94,101.97,22884.0,91.1428,91.2143,91.0982,91.125,22884.0
2022-02-22 12:50:00,101.97,102.08,101.96,101.97,24671.0,91.125,91.2233,91.116,91.125,24671.0
2022-02-22 12:55:00,101.98,102.01,101.78,101.81,29692.0,91.1339,91.1607,90.9552,90.982,29692.0
2022-02-22 13:00:00,101.82,101.91,101.79,101.83,15431.0,90.9909,91.0714,90.9641,90.9999,15431.0
2022-02-22 13:05:00,101.84,101.92,101.77,101.84,14135.0,91.0088,91.0803,90.9462,91.0088,14135.0
2022-02-22 13:10:00,101.87,101.94,101.75,101.78,30380.0,91.0356,91.0982,90.9284,90.9552,30380.0
2022-02-22 13:15:00,101.78,101.79,101.61,101.69,70709.0,90.9552,90.9641,90.8033,90.8747,70709.0
2022-02-22 13:20:00,101.69,101.89,101.68,101.83,23365.0,90.8747,91.0535,90.8658,90.9999,23365.0
2022-02-22 13:25:00,101.83,101.87,101.74,101.77,22575.0,90.9999,91.0356,90.9194,90.9462,22575.0
2022-02-22 13:30:00,101.76,101.83,101.72,101.77,17353.0,90.9373,90.9999,90.9016,90.9462,17353.0
2022-02-22 13:35:00,101.77,101.77,101.63,101.67,16895.0,90.9462,90.9462,90.8211,90.8569,16895.0
2022-02-22 13:40:00,101.68,101.71,101.52,101.57,24536.0,90.8658,90.8926,90.7228,90.7675,24536.0
2022-02-22 13:45:00,101.56,101.65,101.53,101.55,19248.0,90.7586,90.839,90.7318,90.7496,19248.0
2022-02-22 13:50:00,101.54,101.56,101.45,101.45,17358.0,90.7407,90.7586,90.6603,90.6603,17358.0
2022-02-22 13:55:00,101.45,101.55,101.44,101.54,25203.0,90.6603,90.7496,90.6513,90.7407,25203.0
2022-02-22 14:00:00,101.55,101.55,101.4,101.44,17555.0,90.7496,90.7496,90.6156,90.6513,17555.0
2022-02-22 14:05:00,101.43,101.47,101.18,101.23,24284.0,90.6424,90.6781,90.419,90.4637,24284.0
2022-02-22 14:10:00,101.24,101.25,101.11,101.19,40651.0,90.4726,90.4815,90.3564,90.4279,40651.0
2022-02-22 14:15:00,101.19,101.33,101.18,101.31,45424.0,90.4279,90.553,90.419,90.5352,45424.0
2022-02-22 14:20:00,101.31,101.31,101.03,101.17,49721.0,90.5352,90.5352,90.2849,90.4101,49721.0
2022-02-22 14:25:00,101.19,101.5,101.15,101.36,56228.0,90.4279,90.705,90.3922,90.5798,56228.0
2022-02-22 14:30:00,101.33,101.51,101.25,101.36,21938.0,90.553,90.7139,90.4815,90.5798,21938.0
2022-02-22 14:35:00,101.36,101.52,101.33,101.44,22148.0,90.5798,90.7228,90.553,90.6513,22148.0
2022-02-22 14:40:00,101.47,101.64,101.47,101.6,38248.0,90.6781,90.8301,90.6781,90.7943,38248.0
2022-02-22 14:45:00,101.6,101.97,101.51,101.97,39652.0,90.7943,91.125,90.7139,91.125,39652.0
2022-02-22 14:50:00,101.97,102.04,101.86,102.04,39207.0,91.125,91.1875,91.0267,91.1875,39207.0
2022-02-22 14:55:00,102.0,102.07,101.95,101.96,28226.0,91.1518,91.2143,91.1071,91.116,28226.0
2022-02-22 15:00:00,101.98,102.3,101.94,102.3,57219.0,91.1339,91.4199,91.0982,91.4199,57219.0
2022-02-22 15:05:00,102.3,102.37,102.19,102.2,45513.0,91.4199,91.4824,91.3216,91.3305,45513.0
2022-02-22 15:10:00,102.22,102.46,102.2,102.4,47477.0,91.3484,91.5629,91.3305,91.5092,47477.0
2022-02-22 15:15:00,102.43,102.48,102.23,102.28,34739.0,91.536,91.5807,91.3573,91.402,34739.0
2022-02-22 15:20:00,102.26,102.32,102.17,102.19,38577.0,91.3841,91.4377,91.3037,91.3216,38577.0
2022-02-22 15:25:00,102.19,102.4,102.15,102.34,43889.0,91.3216,91.5092,91.2858,91.4556,43889.0
2022-02-22 15:30:00,102.32,102.32,102.12,102.19,46284.0,91.4377,91.4377,91.259,91.3216,46284.0
2022-02-22 15:35:00,102.17,102.24,102.06,102.22,41552.0,91.3037,91.3663,91.2054,91.3484,41552.0
2022-02-22 15:40:00,102.22,102.23,101.91,101.93,42678.0,91.3484,91.3573,91.0714,91.0892,42678.0
2022-02-22 15:45:00,101.91,101.91,101.7,101.73,51970.0,91.0714,91.0714,90.8837,90.9105,51970.0
2022-02-22 15:50:00,101.72,101.75,101.49,101.72,79879.0,90.9016,90.9284,90.696,90.9016,79879.0
2022-02-22 15:55:00,101.7,102.0,101.7,101.92,178303.0,90.8837,91.1518,90.8837,91.0803,178303.0
2022-02-23 09:30:00,102.54,102.79,102.17,102.74,143669.0,91.6343,91.8578,91.3037,91.8131,143669.0
2022-02-23 09:35:00,102.78,102.83,102.63,102.75,62037.0,91.8488,91.8935,91.7148,91.822,62037.0
2022-02-23 09:40:00,102.76,103.11,102.7,103.05,52958.0,91.8309,92.1437,91.7773,92.0901,52958.0
2022-02-23 09:45:00,103.07,103.15,102.73,102.85,29022.0,92.108,92.1795,91.8041,91.9114,29022.0
2022-02-23 09:50:00,102.86,102.89,102.6,102.6,12938.0,91.9203,91.9471,91.688,91.688,12938.0
2022-02-23 09:55:00,102.61,102.78,102.58,102.7,14465.0,91.6969,91.8488,91.6701,91.7773,14465.0
2022-02-23 10:00:00,102.66,102.87,102.61,102.86,18483.0,91.7416,91.9293,91.6969,91.9203,18483.0
2022-02-23 10:05:00,102.86,102.86,102.71,102.71,19668.0,91.9203,91.9203,91.7863,91.7863,19668.0
2022-02-23 10:10:00,102.68,102.73,102.45,102.54,31936.0,91.7595,91.8041,91.5539,91.6343,31936.0
2022-02-23 10:15:00,102.53,102.63,102.44,102.46,32358.0,91.6254,91.7148,91.545,91.5629,32358.0
2022-02-23 10:20:00,102.49,102.71,102.48,102.64,40654.0,91.5897,91.7863,91.5807,91.7237,40654.0
2022-02-23 10:25:00,102.64,102.64,102.4,102.5,27694.0,91.7237,91.7237,91.5092,91.5986,27694.0
2022-02-23 10:30:00,102.49,102.57,102.29,102.53,33779.0,91.5897,91.6612,91.4109,91.6254,33779.0
2022-02-23 10:35:00,102.54,102.86,102.54,102.78,32995.0,91.6343,91.9203,91.6343,91.8488,32995.0
2022-02-23 10:40:00,102.79,102.95,102.76,102.78,29127.0,91.8578,92.0007,91.8309,91.8488,29127.0
2022-02-23 10:45:00,102.76,102.92,102.76,102.9,35133.0,91.8309,91.9739,91.8309,91.9561,35133.0
2022-02-23 10:50:00,102.9,102.98,102.84,102.96,28341.0,91.9561,92.0276,91.9024,92.0097,28341.0
2022-02-23 10:55:00,102.95,103.02,102.84,102.97,28168.0,92.0007,92.0633,91.9024,92.0186,28168.0
2022-02-23 11:00:00,102.96,103.21,102.91,103.18,64631.0,92.0097,92.2331,91.965,92.2063,64631.0
2022-02-23 11:05:00,103.18,103.25,103.07,103.2,41259.0,92.2063,92.2688,92.108,92.2242,41259.0
2022-02-23 11:10:00,103.19,103.44,103.19,103.44,43662.0,92.2152,92.4386,92.2152,92.4386,43662.0
2022-02-23 11:15:00,103.44,103.47,103.34,103.44,36574.0,92.4386,92.4654,92.3493,92.4386,36574.0
2022-02-23 11:20:00,103.45,103.48,103.16,103.17,50010.0,92.4476,92.4744,92.1884,92.1973,50010.0
2022-02-23 11:25:00,103.17,103.31,103.16,103.23,35521.0,92.1973,92.3225,92.1884,92.251,35521.0
2022-02-23 11:30:00,103.23,103.35,103.2,103.29,27969.0,92.251,92.3582,92.2242,92.3046,27969.0
2022-02-23 11:35:00,103.25,103.44,103.24,103.27,18019.0,92.2688,92.4386,92.2599,92.2867,18019.0
2022-02-23 11:40:00,103.27,103.29,103.07,103.1,49101.0,92.2867,92.3046,92.108,92.1348,49101.0
2022-02-23 11:45:00,103.08,103.31,103.06,103.31,10669.0,92.1169,92.3225,92.099,92.3225,10669.0
2022-02-23 11:50:00,103.29,103.33,103.21,103.27,47810.0,92.3046,92.3403,92.2331,92.2867,47810.0
2022-02-23 11:55:00,103.27,103.36,103.22,103.31,14484.0,92.2867,92.3671,92.242,92.3225,14484.0
2022-02-23 12:00:00,103.31,103.34,103.2,103.28,18942.0,92.3225,92.3493,92.2242,92.2956,18942.0
2022-02-23 12:05:00,103.26,103.26,103.11,103.2,13529.0,92.2778,92.2778,92.1437,92.2242,13529.0
2022-02-23 12:10:00,103.22,103.25,103.1,103.11,25500.0,92.242,92.2688,92.1348,92.1437,25500.0
2022-02-23 12:15:00,103.13,103.33,103.11,103.33,41004.0,92.1616,92.3403,92.1437,92.3403,41004.0
2022-02-23 12:20:00,103.31,103.36,103.25,103.26,19570.0,92.3225,92.3671,92.2688,92.2778,19570.0
2022-02-23 12:25:00,103.29,103.37,103.27,103.35,19709.0,92.3046,92.3761,92.2867,92.3582,19709.0
2022-02-23 12:30:00,103.36,103.41,103.33,103.38,45959.0,92.3671,92.4118,92.3403,92.385,45959.0
2022-02-23 12:35:00,103.4,103.4,103.27,103.29,18764.0,92.4029,92.4029,92.2867,92.3046,18764.0
2022-02-23 12:40:00,103.32,103.36,103.24,103.32,20830.0,92.3314,92.3671,92.2599,92.3314,20830.0
2022-02-23 12:45:00,103.32,103.37,103.17,103.18,17543.0,92.3314,92.3761,92.1973,92.2063,17543.0
2022-02-23 12:50:00,103.16,103.16,103.01,103.05,17463.0,92.1884,92.1884,92.0544,92.0901,17463.0
2022-02-23 12:55:00,103.04,103.11,102.94,102.99,18868.0,92.0812,92.1437,91.9918,92.0365,18868.0
2022-02-23 13:00:00,102.98,102.98,102.82,102.82,20054.0,92.0276,92.0276,91.8846,91.8846,20054.0
2022-02-23 13:05:00,102.86,102.87,102.76,102.76,20144.0,91.9203,91.9293,91.8309,91.8309,20144.0
2022-02-23 13:10:00,102.77,102.77,102.46,102.49,43338.0,91.8399,91.8399,91.5629,91.5897,43338.0
2022-02-23 13:15:00,102.48,102.6,102.43,102.59,31754.0,91.5807,91.688,91.536,91.679,31754.0
2022-02-23 13:20:00,102.58,102.62,102.46,102.54,15800.0,91.6701,91.7058,91.5629,91.6343,15800.0
2022-02-23 13:25:00,102.56,102.64,102.43,102.43,22970.0,91.6522,91.7237,91.536,91.536,22970.0
2022-02-23 13:30:00,102.46,102.48,102.26,102.3,36583.0,91.5629,91.5807,91.3841,91.4199,36583.0
2022-02-23 13:35:00,102.3,102.58,102.24,102.55,29638.0,91.4199,91.6701,91.3663,91.6433,29638.0
2022-02-23 13:40:00,102.54,102.58,102.41,102.48,43685.0,91.6343,91.6701,91.5182,91.5807,43685.0
2022-02-23 13:45:00,102.48,102.62,102.45,102.5,37468.0,91.5807,91.7058,91.5539,91.5986,37468.0
2022-02-23 13:50:00,102.5,102.53,102.32,102.37,29697.0,91.5986,91.6254,91.4377,91.4824,29697.0
2022-02-23 13:55:00,102.37,102.49,102.32,102.46,43899.0,91.4824,91.5897,91.4377,91.5629,43899.0
2022-02-23 14:00:00,102.45,102.49,102.26,102.35,42273.0,91.5539,91.5897,91.3841,91.4646,42273.0
2022-02-23 14:05:00,102.35,102.51,102.34,102.42,25607.0,91.4646,91.6075,91.4556,91.5271,25607.0
2022-02-23 14:10:00,102.43,102.45,102.34,102.38,34689.0,91.536,91.5539,91.4556,91.4914,34689.0
2022-02-23 14:15:00,102.39,102.59,102.35,102.5,29368.0,91.5003,91.679,91.4646,91.5986,29368.0
2022-02-23 14:20:00,102.47,102.58,102.36,102.4,23537.0,91.5718,91.6701,91.4735,91.5092,23537.0
2022-02-23 14:25:00,102.43,102.43,102.33,102.37,53858.0,91.536,91.536,91.4467,91.4824,53858.0
2022-02-23 14:30:00,102.41,102.54,102.4,102.52,23202.0,91.5182,91.6343,91.5092,91.6165,23202.0
2022-02-23 14:35:00,102.54,102.59,102.49,102.49,12873.0,91.6343,91.679,91.5897,91.5897,12873.0
2022-02-23 14:40:00,102.49,102.49,102.22,102.27,31960.0,91.5897,91.5897,91.3484,91.3931,31960.0
2022-02-23 14:45:00,102.27,102.44,102.24,102.3,48449.0,91.3931,91.545,91.3663,91.4199,48449.0
2022-02-23 14:50:00,102.3,102.39,102.2,102.26,37948.0,91.4199,91.5003,91.3305,91.3841,37948.0
2022-02-23 14:55:00,102.24,102.37,102.21,102.26,28817.0,91.3663,91.4824,91.3394,91.3841,28817.0
2022-02-23 15:00:00,102.24,102.31,102.18,102.28,39939.0,91.3663,91.4288,91.3126,91.402,39939.0
2022-02-23 15:05:00,102.3,102.38,102.22,102.26,25447.0,91.4199,91.4914,91.3484,91.3841,25447.0
2022-02-23 15:10:00,102.27,102.45,102.22,102.42,80567.0,91.3931,91.5539,91.3484,91.5271,80567.0
2022-02-23 15:15:00,102.39,102.49,102.31,102.34,23290.0,91.5003,91.5897,91.4288,91.4556,23290.0
2022-02-23 15:20:00,102.36,102.45,102.32,102.44,29329.0,91.4735,91.5539,91.4377,91.545,29329.0
2022-02-23 15:25:00,102.44,102.49,102.36,102.45,30682.0,91.545,91.5897,91.4735,91.5539,30682.0
2022-02-23 15:30:00,102.44,102.44,102.16,102.24,37709.0,91.545,91.545,91.2948,91.3663,37709.0
2022-02-23 15:35:00,102.26,102.3,102.16,102.17,45471.0,91.3841,91.4199,91.2948,91.3037,45471.0
2022-02-23 15:40:00,102.14,102.27,102.06,102.21,79457.0,91.2769,91.3931,91.2054,91.3394,79457.0
2022-02-23 15:45:00,102.19,102.25,102.03,102.06,80162.0,91.3216,91.3752,91.1786,91.2054,80162.0
2022-02-23 15:50:00,102.07,102.2,101.97,102.04,88790.0,91.2143,91.3305,91.125,91.1875,88790.0
2022-02-23 15:55:00,102.05,102.32,101.98,102.25,299212.0,91.1965,91.4377,91.1339,91.3752,299212.0
2022-02-24 09:30:00,100.26,100.87,99.96,100.06,405902.0,89.5968,90.142,89.3287,89.4181,405902.0
2022-02-24 09:35:00,100.13,100.14,99.61,99.8,104613.0,89.4807,89.4896,89.016,89.1858,104613.0
2022-02-24 09:40:00,99.77,100.17,99.72,99.94,71521.0,89.159,89.5164,89.1143,89.3109,71521.0
2022-02-24 09:45:00,99.9,100.03,99.6,99.68,60622.0,89.2751,89.3913,89.007,89.0785,60622.0
2022-02-24 09:50:00,99.71,100.17,99.63,100.03,58261.0,89.1053,89.5164,89.0338,89.3913,58261.0
2022-02-24 09:55:00,100.02,100.45,99.9,100.45,63181.0,89.3824,89.7666,89.2751,89.7666,63181.0
2022-02-24 10:00:00,100.47,100.59,99.93,99.93,84491.0,89.7845,89.8917,89.3019,89.3019,84491.0
2022-02-24 10:05:00,99.92,100.16,99.81,99.86,62374.0,89.293,89.5075,89.1947,89.2394,62374.0
2022-02-24 10:10:00,99.82,100.26,99.66,100.26,55785.0,89.2036,89.5968,89.0607,89.5968,55785.0
2022-02-24 10:15:00,100.23,100.25,99.9,99.99,105188.0,89.57,89.5879,89.2751,89.3556,105188.0
2022-02-24 10:20:00,100.03,100.13,99.67,99.83,80973.0,89.3913,89.4807,89.0696,89.2126,80973.0
2022-02-24 10:25:00,99.82,99.99,99.68,99.93,45511.0,89.2036,89.3556,89.0785,89.3019,45511.0
2022-02-24 10:30:00,99.92,99.95,99.67,99.84,64357.0,89.293,89.3198,89.0696,89.2215,64357.0
2022-02-24 10:35:00,99.85,99.88,99.65,99.78,46918.0,89.2304,89.2573,89.0517,89.1679,46918.0
2022-02-24 10:40:00,99.8,100.02,99.63,99.92,44190.0,89.1858,89.3824,89.0338,89.293,44190.0
2022-02-24 10:45:00,99.96,100.04,99.7,99.71,42925.0,89.3287,89.4002,89.0964,89.1053,42925.0
2022-02-24 10:50:00,99.73,100.04,99.64,100.04,73106.0,89.1232,89.4002,89.0428,89.4002,73106.0
2022-02-24 10:55:00,100.02,100.03,99.55,99.75,36657.0,89.3824,89.3913,88.9623,89.1411,36657.0
2022-02-24 11:00:00,99.75,99.86,99.61,99.68,47403.0,89.1411,89.2394,89.016,89.0785,47403.0
2022-02-24 11:05:00,99.68,99.99,99.65,99.97,40575.0,89.0785,89.3556,89.0517,89.3377,40575.0
2022-02-24 11:10:00,99.99,100.02,99.81,99.81,34684.0,89.3556,89.3824,89.1947,89.1947,34684.0
2022-02-24 11:15:00,99.81,100.13,99.77,100.03,47474.0,89.1947,89.4807,89.159,89.3913,47474.0
2022-02-24 11:20:00,100.02,100.06,99.67,99.73,57757.0,89.3824,89.4181,89.0696,89.1232,57757.0
2022-02-24 11:25:00,99.76,99.88,99.7,99.8,112647.0,89.15,89.2573,89.0964,89.1858,112647.0
2022-02-24 11:30:00,99.81,100.13,99.69,100.12,52514.0,89.1947,89.4807,89.0875,89.4717,52514.0
2022-02-24 11:35:00,100.13,100.21,99.96,100.09,38381.0,89.4807,89.5522,89.3287,89.4449,38381.0
2022-02-24 11:40:00,100.1,100.1,99.8,99.91,39952.0,89.4539,89.4539,89.1858,89.2841,39952.0
2022-02-24 11:45:00,99.9,99.93,99.66,99.71,43759.0,89.2751,89.3019,89.0607,89.1053,43759.0
2022-02-24 11:50:00,99.7,99.84,99.63,99.79,28598.0,89.0964,89.2215,89.0338,89.1768,28598.0
2022-02-24 11:55:00,99.78,99.92,99.7,99.88,29292.0,89.1679,89.293,89.0964,89.2573,29292.0
2022-02-24 12:00:00,99.88,99.89,99.72,99.73,27578.0,89.2573,89.2662,89.1143,89.1232,27578.0
2022-02-24 12:05:00,99.71,99.72,99.55,99.58,43450.0,89.1053,89.1143,88.9623,88.9892,43450.0
2022-02-24 12:10:00,99.6,99.6,99.34,99.47,54902.0,89.007,89.007,88.7747,88.8909,54902.0
2022-02-24 12:15:00,99.45,99.58,99.37,99.53,41897.0,88.873,88.9892,88.8015,88.9445,41897.0
2022-02-24 12:20:00,99.53,99.54,99.35,99.38,38425.0,88.9445,88.9534,88.7836,88.8104,38425.0
2022-02-24 12:25:00,99.41,99.5,99.35,99.42,42925.0,88.8372,88.9177,88.7836,88.8462,42925.0
2022-02-24 12:30:00,99.44,99.48,99.09,99.11,106432.0,88.864,88.8998,88.5513,88.5691,106432.0
2022-02-24 12:35:00,99.1,99.32,99.09,99.19,39329.0,88.5602,88.7568,88.5513,88.6406,39329.0
2022-02-24 12:40:00,99.21,99.35,99.14,99.27,39712.0,88.6585,88.7836,88.596,88.7121,39712.0
2022-02-24 12:45:00,99.3,99.33,99.23,99.29,33043.0,88.7389,88.7657,88.6764,88.73,33043.0
2022-02-24 12:50:00,99.28,99.33,99.11,99.14,23244.0,88.7211,88.7657,88.5691,88.596,23244.0
2022-02-24 12:55:00,99.13,99.18,98.92,98.97,87233.0,88.587,88.6317,88.3994,88.444,87233.0
2022-02-24 13:00:00,98.98,99.0,98.78,98.86,34705.0,88.453,88.4708,88.2742,88.3457,34705.0
2022-02-24 13:05:00,98.88,99.12,98.85,99.06,36755.0,88.3636,88.5781,88.3368,88.5245,36755.0
2022-02-24 13:10:00,99.05,99.2,98.98,99.13,39277.0,88.5155,88.6496,88.453,88.587,39277.0
2022-02-24 13:15:00,99.12,99.22,99.1,99.16,17584.0,88.5781,88.6674,88.5602,88.6138,17584.0
2022-02-24 13:20:00,99.14,99.21,98.86,98.86,43758.0,88.596,88.6585,88.3457,88.3457,43758.0
2022-02-24 13:25:00,98.89,99.05,98.72,98.73,41949.0,88.3725,88.5155,88.2206,88.2296,41949.0
2022-02-24 13:30:00,98.72,98.78,98.46,98.52,67281.0,88.2206,88.2742,87.9883,88.0419,67281.0
2022-02-24 13:35:00,98.53,98.69,98.5,98.66,56132.0,88.0508,88.1938,88.024,88.167,56132.0
2022-02-24 13:40:00,98.64,98.74,98.55,98.58,60525.0,88.1491,88.2385,88.0687,88.0955,60525.0
2022-02-24 13:45:00,98.57,99.28,98.49,99.22,48202.0,88.0866,88.7211,88.0151,88.6674,48202.0
2022-02-24 13:50:00,99.23,99.33,99.11,99.13,35544.0,88.6764,88.7657,88.5691,88.587,35544.0
2022-02-24 13:55:00,99.13,99.17,98.9,98.96,53307.0,88.587,88.6228,88.3815,88.4351,53307.0
2022-02-24 14:00:00,98.99,99.09,98.87,99.09,34735.0,88.4619,88.5513,88.3547,88.5513,34735.0
2022-02-24 14:05:00,99.09,99.19,98.85,98.91,73179.0,88.5513,88.6406,88.3368,88.3904,73179.0
2022-02-24 14:10:00,98.9,99.02,98.84,98.96,30203.0,88.3815,88.4887,88.3279,88.4351,30203.0
2022-02-24 14:15:00,98.99,99.16,98.87,99.13,46645.0,88.4619,88.6138,88.3547,88.587,46645.0
2022-02-24 14:20:00,99.14,99.3,99.08,99.26,38812.0,88.596,88.7389,88.5423,88.7032,38812.0
2022-02-24 14:25:00,99.28,99.46,99.26,99.39,41683.0,88.7211,88.8819,88.7032,88.8194,41683.0
2022-02-24 14:30:00,99.38,99.52,99.32,99.36,41659.0,88.8104,88.9355,88.7568,88.7926,41659.0
2022-02-24 14:35:00,99.39,99.6,99.33,99.45,94837.0,88.8194,89.007,88.7657,88.873,94837.0
2022-02-24 14:40:00,99.47,99.49,99.34,99.35,38942.0,88.8909,88.9087,88.7747,88.7836,38942.0
2022-02-24 14:45:00,99.34,99.51,99.33,99.5,35081.0,88.7747,88.9266,88.7657,88.9177,35081.0
2022-02-24 14:50:00,99.48,99.68,99.43,99.67,46690.0,88.8998,89.0785,88.8551,89.0696,46690.0
2022-02-24 14:55:00,99.66,99.73,99.54,99.71,48966.0,89.0607,89.1232,88.9534,89.1053,48966.0
2022-02-24 15:00:00,99.7,100.01,99.65,100.01,50776.0,89.0964,89.3734,89.0517,89.3734,50776.0
2022-02-24 15:05:00,100.01,100.07,99.96,99.99,31631.0,89.3734,89.427,89.3287,89.3556,31631.0
2022-02-24 15:10:00,100.0,100.18,99.99,100.12,36709.0,89.3645,89.5253,89.3556,89.4717,36709.0
2022-02-24 15:15:00,100.11,100.12,99.97,100.06,44457.0,89.4628,89.4717,89.3377,89.4181,44457.0
2022-02-24 15:20:00,100.05,100.07,99.93,100.07,41193.0,89.4092,89.427,89.3019,89.427,41193.0
2022-02-24 15:25:00,100.07,100.07,99.77,99.83,49443.0,89.427,89.427,89.159,89.2126,49443.0
2022-02-24 15:30:00,99.81,100.31,99.77,100.3,45300.0,89.1947,89.6415,89.159,89.6326,45300.0
2022-02-24 15:35:00,100.32,100.44,100.28,100.41,40595.0,89.6505,89.7577,89.6147,89.7309,40595.0
2022-02-24 15:40:00,100.41,100.43,100.23,100.24,47505.0,89.7309,89.7488,89.57,89.579,47505.0
2022-02-24 15:45:00,100.23,100.49,100.21,100.4,80213.0,89.57,89.8024,89.5522,89.7219,80213.0
2022-02-24 15:50:00,100.43,100.91,100.39,100.86,107155.0,89.7488,90.1777,89.713,90.133,107155.0
2022-02-24 15:55:00,100.87,100.95,100.58,100.76,298335.0,90.142,90.2135,89.8828,90.0437,298335.0
2022-02-25 09:30:00,101.4,101.68,101.19,101.68,120861.0,90.6156,90.8658,90.4279,90.8658,120861.0
2022-02-25 09:35:00,101.63,102.05,101.48,102.02,94431.0,90.8211,91.1965,90.6871,91.1697,94431.0
2022-02-25 09:40:00,102.0,102.16,101.83,101.98,73056.0,91.1518,91.2948,90.9999,91.1339,73056.0
2022-02-25 09:45:00,101.97,102.19,101.92,101.94,51331.0,91.125,91.3216,91.0803,91.0982,51331.0
2022-02-25 09:50:00,101.95,102.22,101.83,102.2,64174.0,91.1071,91.3484,90.9999,91.3305,64174.0
2022-02-25 09:55:00,102.22,102.37,102.06,102.3,77357.0,91.3484,91.4824,91.2054,91.4199,77357.0
2022-02-25 10:00:00,102.31,102.86,102.3,102.84,79444.0,91.4288,91.9203,91.4199,91.9024,79444.0
2022-02-25 10:05:00,102.83,103.2,102.75,103.12,81185.0,91.8935,92.2242,91.822,92.1527,81185.0
2022-02-25 10:10:00,103.12,103.31,103.01,103.21,53053.0,92.1527,92.3225,92.0544,92.2331,53053.0
2022-02-25 10:15:00,103.26,103.28,103.0,103.09,56620.0,92.2778,92.2956,92.0454,92.1259,56620.0
2022-02-25 10:20:00,103.09,103.17,102.88,102.95,115392.0,92.1259,92.1973,91.9382,92.0007,115392.0
2022-02-25 10:25:00,102.93,103.14,102.88,103.09,50453.0,91.9829,92.1705,91.9382,92.1259,50453.0
2022-02-25 10:30:00,103.09,103.27,102.98,103.25,37501.0,92.1259,92.2867,92.0276,92.2688,37501.0
2022-02-25 10:35:00,103.25,103.36,103.13,103.34,31418.0,92.2688,92.3671,92.1616,92.3493,31418.0
2022-02-25 10:40:00,103.33,103.44,103.27,103.38,36819.0,92.3403,92.4386,92.2867,92.385,36819.0
2022-02-25 10:45:00,103.4,103.61,103.36,103.6,23803.0,92.4029,92.5905,92.3671,92.5816,23803.0
2022-02-25 10:50:00,103.58,103.75,103.56,103.72,27782.0,92.5637,92.7157,92.5459,92.6888,27782.0
2022-02-25 10:55:00,103.73,103.84,103.56,103.64,39893.0,92.6978,92.7961,92.5459,92.6174,39893.0
2022-02-25 11:00:00,103.65,104.0,103.57,104.0,31289.0,92.6263,92.9391,92.5548,92.9391,31289.0
2022-02-25 11:05:00,104.01,104.11,103.99,104.02,30087.0,92.948,93.0374,92.9301,92.9569,30087.0
2022-02-25 11:10:00,104.02,104.19,103.95,104.18,41161.0,92.9569,93.1089,92.8944,93.0999,41161.0
2022-02-25 11:15:00,104.18,104.3,103.97,104.05,41485.0,93.0999,93.2072,92.9123,92.9838,41485.0
2022-02-25 11:20:00,104.05,104.16,103.98,104.13,20921.0,92.9838,93.0821,92.9212,93.0552,20921.0
2022-02-25 11:25:00,104.13,104.17,103.92,104.0,86146.0,93.0552,93.091,92.8676,92.9391,86146.0
2022-02-25 11:30:00,104.01,104.13,103.98,104.07,33655.0,92.948,93.0552,92.9212,93.0016,33655.0
2022-02-25 11:35:00,104.07,104.08,103.96,104.01,38657.0,93.0016,93.0106,92.9033,92.948,38657.0
2022-02-25 11:40:00,104.01,104.11,103.97,104.09,41307.0,92.948,93.0374,92.9123,93.0195,41307.0
2022-02-25 11:45:00,104.09,104.14,104.07,104.1,45780.0,93.0195,93.0642,93.0016,93.0284,45780.0
2022-02-25 11:50:00,104.12,104.19,104.08,104.16,32139.0,93.0463,93.1089,93.0106,93.0821,32139.0
2022-02-25 11:55:00,104.18,104.4,104.17,104.3,39976.0,93.0999,93.2965,93.091,93.2072,39976.0
2022-02-25 12:00:00,104.29,104.4,104.23,104.26,32777.0,93.1982,93.2965,93.1446,93.1714,32777.0
2022-02-25 12:05:00,104.27,104.32,104.22,104.27,31281.0,93.1804,93.225,93.1357,93.1804,31281.0
2022-02-25 12:10:00,104.26,104.4,104.26,104.3,33411.0,93.1714,93.2965,93.1714,93.2072,33411.0
2022-02-25 12:15:00,104.29,104.38,104.27,104.37,36417.0,93.1982,93.2787,93.1804,93.2697,36417.0
2022-02-25 12:20:00,104.37,104.49,104.3,104.49,20404.0,93.2697,93.377,93.2072,93.377,20404.0
2022-02-25 12:25:00,104.48,104.69,104.48,104.64,32087.0,93.368,93.5557,93.368,93.511,32087.0
2022-02-25 12:30:00,104.64,104.71,104.58,104.62,24833.0,93.511,93.5736,93.4574,93.4931,24833.0
2022-02-25 12:35:00,104.62,104.65,104.53,104.58,38582.0,93.4931,93.5199,93.4127,93.4574,38582.0
2022-02-25 12:40:00,104.58,104.68,104.56,104.58,33222.0,93.4574,93.5467,93.4395,93.4574,33222.0
2022-02-25 12:45:00,104.58,104.71,104.56,104.68,35756.0,93.4574,93.5736,93.4395,93.5467,35756.0
2022-02-25 12:50:00,104.7,104.77,104.66,104.69,56014.0,93.5646,93.6272,93.5289,93.5557,56014.0
2022-02-25 12:55:00,104.71,104.74,104.47,104.52,53758.0,93.5736,93.6004,93.3591,93.4038,53758.0
2022-02-25 13:00:00,104.5,104.68,104.41,104.46,25117.0,93.3859,93.5467,93.3055,93.3501,25117.0
2022-02-25 13:05:00,104.42,104.45,104.24,104.3,42239.0,93.3144,93.3412,93.1535,93.2072,42239.0
2022-02-25 13:10:00,104.31,104.49,104.26,104.48,29062.0,93.2161,93.377,93.1714,93.368,29062.0
2022-02-25 13:15:00,104.47,104.63,104.36,104.59,42804.0,93.3591,93.5021,93.2608,93.4663,42804.0
2022-02-25 13:20:00,104.58,104.58,104.39,104.43,24915.0,93.4574,93.4574,93.2876,93.3233,24915.0
2022-02-25 13:25:00,104.42,104.53,104.39,104.42,39955.0,93.3144,93.4127,93.2876,93.3144,39955.0
2022-02-25 13:30:00,104.43,104.51,104.4,104.47,38750.0,93.3233,93.3948,93.2965,93.3591,38750.0
2022-02-25 13:35:00,104.48,104.52,104.39,104.49,52796.0,93.368,93.4038,93.2876,93.377,52796.0
2022-02-25 13:40:00,104.49,104.67,104.48,104.66,53811.0,93.377,93.5378,93.368,93.5289,53811.0
2022-02-25 13:45:00,104.67,104.77,104.64,104.74,46492.0,93.5378,93.6272,93.511,93.6004,46492.0
2022-02-25 13:50:00,104.74,104.82,104.7,104.73,40848.0,93.6004,93.6719,93.5646,93.5914,40848.0
2022-02-25 13:55:00,104.74,104.74,104.62,104.7,55025.0,93.6004,93.6004,93.4931,93.5646,55025.0
2022-02-25 14:00:00,104.69,104.83,104.53,104.76,32770.0,93.5557,93.6808,93.4127,93.6182,32770.0
2022-02-25 14:05:00,104.75,104.81,104.63,104.8,348536.0,93.6093,93.6629,93.5021,93.654,348536.0
2022-02-25 14:10:00,104.81,104.86,104.68,104.77,32856.0,93.6629,93.7076,93.5467,93.6272,32856.0
2022-02-25 14:15:00,104.76,104.76,104.59,104.62,33166.0,93.6182,93.6182,93.4663,93.4931,33166.0
2022-02-25 14:20:00,104.64,104.73,104.62,104.65,23552.0,93.511,93.5914,93.4931,93.5199,23552.0
2022-02-25 14:25:00,104.64,104.69,104.57,104.62,23651.0,93.511,93.5557,93.4484,93.4931,23651.0
2022-02-25 14:30:00,104.63,104.65,104.39,104.39,46973.0,93.5021,93.5199,93.2876,93.2876,46973.0
2022-02-25 14:35:00,104.4,104.45,104.19,104.2,29027.0,93.2965,93.3412,93.1089,93.1178,29027.0
2022-02-25 14:40:00,104.19,104.26,104.09,104.25,36239.0,93.1089,93.1714,93.0195,93.1625,36239.0
2022-02-25 14:45:00,104.23,104.27,104.14,104.15,41549.0,93.1446,93.1804,93.0642,93.0731,41549.0
2022-02-25 14:50:00,104.16,104.16,104.03,104.1,28269.0,93.0821,93.0821,92.9659,93.0284,28269.0
2022-02-25 14:55:00,104.1,104.3,104.08,104.2,24347.0,93.0284,93.2072,93.0106,93.1178,24347.0
2022-02-25 15:00:00,104.2,104.2,104.0,104.0,51628.0,93.1178,93.1178,92.9391,92.9391,51628.0
2022-02-25 15:05:00,104.01,104.1,103.96,104.1,41563.0,92.948,93.0284,92.9033,93.0284,41563.0
2022-02-25 15:10:00,104.11,104.19,103.97,104.19,41030.0,93.0374,93.1089,92.9123,93.1089,41030.0
2022-02-25 15:15:00,104.18,104.3,104.15,104.23,33790.0,93.0999,93.2072,93.0731,93.1446,33790.0
2022-02-25 15:20:00,104.23,104.43,104.2,104.38,37778.0,93.1446,93.3233,93.1178,93.2787,37778.0
2022-02-25 15:25:00,104.36,104.36,104.19,104.2,34159.0,93.2608,93.2608,93.1089,93.1178,34159.0
2022-02-25 15:30:00,104.21,104.35,104.16,104.16,46449.0,93.1267,93.2518,93.0821,93.0821,46449.0
2022-02-25 15:35:00,104.16,104.18,104.04,104.18,45678.0,93.0821,93.0999,92.9748,93.0999,45678.0
2022-02-25 15:40:00,104.19,104.3,104.13,104.16,61412.0,93.1089,93.2072,93.0552,93.0821,61412.0
2022-02-25 15:45:00,104.14,104.3,104.1,104.2,88103.0,93.0642,93.2072,93.0284,93.1178,88103.0
2022-02-25 15:50:00,104.2,104.38,104.18,104.21,97579.0,93.1178,93.2787,93.0999,93.1267,97579.0
2022-02-25 15:55:00,104.21,104.31,104.18,104.31,356717.0,93.1267,93.2161,93.0999,93.2161,356717.0
2022-02-28 09:30:00,101.29,102.0,101.29,101.77,186512.0,90.5173,91.1518,90.5173,90.9462,186512.0
2022-02-28 09:35:00,101.79,103.1,101.74,103.05,99351.0,90.9641,92.1348,90.9194,92.0901,99351.0
2022-02-28 09:40:00,103.02,103.37,102.68,103.29,32833.0,92.0633,92.3761,91.7595,92.3046,32833.0
2022-02-28 09:45:00,103.26,103.27,102.61,102.93,32999.0,92.2778,92.2867,91.6969,91.9829,32999.0
2022-02-28 09:50:00,102.91,103.15,102.76,102.81,33321.0,91.965,92.1795,91.8309,91.8756,33321.0
2022-02-28 09:55:00,102.78,102.79,102.4,102.53,38875.0,91.8488,91.8578,91.5092,91.6254,38875.0
2022-02-28 10:00:00,102.49,102.94,102.47,102.88,33565.0,91.5897,91.9918,91.5718,91.9382,33565.0
2022-02-28 10:05:00,102.9,103.08,102.86,102.91,29876.0,91.9561,92.1169,91.9203,91.965,29876.0
2022-02-28 10:10:00,102.93,103.14,102.85,102.94,26354.0,91.9829,92.1705,91.9114,91.9918,26354.0
2022-02-28 10:15:00,102.93,103.04,102.59,102.69,31318.0,91.9829,92.0812,91.679,91.7684,31318.0
2022-02-28 10:20:00,102.69,102.87,102.61,102.79,24008.0,91.7684,91.9293,91.6969,91.8578,24008.0
2022-02-28 10:25:00,102.78,102.84,102.6,102.7,23417.0,91.8488,91.9024,91.688,91.7773,23417.0
2022-02-28 10:30:00,102.67,102.94,102.56,102.68,25956.0,91.7505,91.9918,91.6522,91.7595,25956.0
2022-02-28 10:35:00,102.67,103.11,102.65,102.97,44620.0,91.7505,92.1437,91.7326,92.0186,44620.0
2022-02-28 10:40:00,102.98,103.06,102.87,102.96,28895.0,92.0276,92.099,91.9293,92.0097,28895.0
2022-02-28 10:45:00,102.97,102.97,102.75,102.9,17966.0,92.0186,92.0186,91.822,91.9561,17966.0
2022-02-28 10:50:00,102.88,102.9,102.77,102.8,25277.0,91.9382,91.9561,91.8399,91.8667,25277.0
2022-02-28 10:55:00,102.8,102.98,102.79,102.98,18850.0,91.8667,92.0276,91.8578,92.0276,18850.0
2022-02-28 11:00:00,102.98,103.12,102.87,102.92,21434.0,92.0276,92.1527,91.9293,91.9739,21434.0
2022-02-28 11:05:00,102.94,103.1,102.91,103.1,19750.0,91.9918,92.1348,91.965,92.1348,19750.0
2022-02-28 11:10:00,103.12,103.18,102.97,103.09,30134.0,92.1527,92.2063,92.0186,92.1259,30134.0
2022-02-28 11:15:00,103.12,103.2,103.03,103.1,15902.0,92.1527,92.2242,92.0722,92.1348,15902.0
2022-02-28 11:20:00,103.08,103.21,103.08,103.2,13556.0,92.1169,92.2331,92.1169,92.2242,13556.0
2022-02-28 11:25:00,103.21,103.33,103.15,103.25,27648.0,92.2331,92.3403,92.1795,92.2688,27648.0
2022-02-28 11:30:00,103.25,103.39,103.16,103.26,23415.0,92.2688,92.3939,92.1884,92.2778,23415.0
2022-02-28 11:35:00,103.25,103.29,102.96,103.0,100512.0,92.2688,92.3046,92.0097,92.0454,100512.0
2022-02-28 11:40:00,103.01,103.14,102.92,103.09,22225.0,92.0544,92.1705,91.9739,92.1259,22225.0
2022-02-28 11:45:00,103.09,103.1,102.81,102.9,20087.0,92.1259,92.1348,91.8756,91.9561,20087.0
2022-02-28 11:50:00,102.91,102.96,102.79,102.96,37699.0,91.965,92.0097,91.8578,92.0097,37699.0
2022-02-28 11:55:00,103.04,103.23,103.04,103.2,30093.0,92.0812,92.251,92.0812,92.2242,30093.0
2022-02-28 12:00:00,103.18,103.38,103.18,103.3,19896.0,92.2063,92.385,92.2063,92.3135,19896.0
2022-02-28 12:05:00,103.32,103.35,103.13,103.16,22355.0,92.3314,92.3582,92.1616,92.1884,22355.0
2022-02-28 12:10:00,103.12,103.13,102.98,103.03,17249.0,92.1527,92.1616,92.0276,92.0722,17249.0
2022-02-28 12:15:00,103.04,103.09,102.89,103.04,15584.0,92.0812,92.1259,91.9471,92.0812,15584.0
2022-02-28 12:20:00,103.03,103.1,102.9,102.94,15871.0,92.0722,92.1348,91.9561,91.9918,15871.0
2022-02-28 12:25:00,102.94,103.0,102.78,102.8,39212.0,91.9918,92.0454,91.8488,91.8667,39212.0
2022-02-28 12:30:00,102.8,102.89,102.68,102.76,33390.0,91.8667,91.9471,91.7595,91.8309,33390.0
2022-02-28 12:35:00,102.77,102.84,102.68,102.68,27187.0,91.8399,91.9024,91.7595,91.7595,27187.0
2022-02-28 12:40:00,102.68,102.77,102.51,102.57,25364.0,91.7595,91.8399,91.6075,91.6612,25364.0
2022-02-28 12:45:00,102.54,102.58,102.44,102.56,22031.0,91.6343,91.6701,91.545,91.6522,22031.0
2022-02-28 12:50:00,102.56,102.6,102.44,102.49,15623.0,91.6522,91.688,91.545,91.5897,15623.0
2022-02-28 12:55:00,102.49,102.53,102.39,102.5,16593.0,91.5897,91.6254,91.5003,91.5986,16593.0
2022-02-28 13:00:00,102.48,102.79,102.47,102.78,32698.0,91.5807,91.8578,91.5718,91.8488,32698.0
2022-02-28 13:05:00,102.81,102.9,102.74,102.84,13151.0,91.8756,91.9561,91.8131,91.9024,13151.0
2022-02-28 13:10:00,102.82,102.91,102.79,102.81,14725.0,91.8846,91.965,91.8578,91.8756,14725.0
2022-02-28 13:15:00,102.81,102.81,102.68,102.72,38903.0,91.8756,91.8756,91.7595,91.7952,38903.0
2022-02-28 13:20:00,102.69,102.74,102.58,102.64,60360.0,91.7684,91.8131,91.6701,91.7237,60360.0
2022-02-28 13:25:00,102.64,102.87,102.64,102.78,31540.0,91.7237,91.9293,91.7237,91.8488,31540.0
2022-02-28 13:30:00,102.73,102.78,102.63,102.7,74956.0,91.8041,91.8488,91.7148,91.7773,74956.0
2022-02-28 13:35:00,102.69,102.78,102.62,102.73,23221.0,91.7684,91.8488,91.7058,91.8041,23221.0
2022-02-28 13:40:00,102.68,102.83,102.68,102.81,18192.0,91.7595,91.8935,91.7595,91.8756,18192.0
2022-02-28 13:45:00,102.8,102.82,102.67,102.79,28164.0,91.8667,91.8846,91.7505,91.8578,28164.0
2022-02-28 13:50:00,102.81,102.96,102.8,102.87,11741.0,91.8756,92.0097,91.8667,91.9293,11741.0
2022-02-28 13:55:00,102.87,102.93,102.8,102.92,26573.0,91.9293,91.9829,91.8667,91.9739,26573.0
2022-02-28 14:00:00,102.91,102.91,102.6,102.62,50881.0,91.965,91.965,91.688,91.7058,50881.0
2022-02-28 14:05:00,102.62,102.68,102.53,102.53,54490.0,91.7058,91.7595,91.6254,91.6254,54490.0
2022-02-28 14:10:00,102.55,102.57,102.2,102.34,18634.0,91.6433,91.6612,91.3305,91.4556,18634.0
2022-02-28 14:15:00,102.36,102.47,102.3,102.47,21015.0,91.4735,91.5718,91.4199,91.5718,21015.0
2022-02-28 14:20:00,102.45,102.57,102.37,102.51,41736.0,91.5539,91.6612,91.4824,91.6075,41736.0
2022-02-28 14:25:00,102.51,102.58,102.43,102.47,19142.0,91.6075,91.6701,91.536,91.5718,19142.0
2022-02-28 14:30:00,102.48,102.51,102.36,102.5,17402.0,91.5807,91.6075,91.4735,91.5986,17402.0
2022-02-28 14:35:00,102.51,102.69,102.51,102.62,16034.0,91.6075,91.7684,91.6075,91.7058,16034.0
2022-02-28 14:40:00,102.63,102.83,102.57,102.81,19167.0,91.7148,91.8935,91.6612,91.8756,19167.0
2022-02-28 14:45:00,102.77,102.82,102.65,102.7,19368.0,91.8399,91.8846,91.7326,91.7773,19368.0
2022-02-28 14:50:00,102.69,102.73,102.64,102.72,28755.0,91.7684,91.8041,91.7237,91.7952,28755.0
2022-02-28 14:55:00,102.71,102.82,102.68,102.72,24986.0,91.7863,91.8846,91.7595,91.7952,24986.0
2022-02-28 15:00:00,102.72,102.8,102.66,102.68,32611.0,91.7952,91.8667,91.7416,91.7595,32611.0
2022-02-28 15:05:00,102.7,102.76,102.54,102.73,41249.0,91.7773,91.8309,91.6343,91.8041,41249.0
2022-02-28 15:10:00,102.71,102.78,102.66,102.71,48437.0,91.7863,91.8488,91.7416,91.7863,48437.0
2022-02-28 15:15:00,102.72,102.88,102.68,102.86,51319.0,91.7952,91.9382,91.7595,91.9203,51319.0
2022-02-28 15:20:00,102.86,103.07,102.86,102.91,30107.0,91.9203,92.108,91.9203,91.965,30107.0
2022-02-28 15:25:00,102.9,102.98,102.83,102.86,48249.0,91.9561,92.0276,91.8935,91.9203,48249.0
2022-02-28 15:30:00,102.85,102.85,102.63,102.7,51458.0,91.9114,91.9114,91.7148,91.7773,51458.0
2022-02-28 15:35:00,102.72,102.76,102.61,102.72,36353.0,91.7952,91.8309,91.6969,91.7952,36353.0
2022-02-28 15:40:00,102.73,103.04,102.73,103.04,46941.0,91.8041,92.0812,91.8041,92.0812,46941.0
2022-02-28 15:45:00,103.05,103.32,103.05,103.31,56463.0,92.0901,92.3314,92.0901,92.3225,56463.0
2022-02-28 15:50:00,103.26,103.51,103.24,103.36,88669.0,92.2778,92.5012,92.2599,92.3671,88669.0
2022-02-28 15:55:00,103.4,103.73,103.39,103.65,357771.0,92.4029,92.6978,92.3939,92.6263,357771.0
2022-03-01 09:30:00,103.21,103.5,103.04,103.11,174370.0,92.2331,92.4922,92.0812,92.1437,174370.0
2022-03-01 09:35:00,103.16,103.22,102.75,102.95,43881.0,92.1884,92.242,91.822,92.0007,43881.0
2022-03-01 09:40:00,102.95,103.12,102.62,102.73,37273.0,92.0007,92.1527,91.7058,91.8041,37273.0
2022-03-01 09:45:00,102.76,102.79,102.46,102.7,49731.0,91.8309,91.8578,91.5629,91.7773,49731.0
2022-03-01 09:50:00,102.64,102.68,102.25,102.35,72119.0,91.7237,91.7595,91.3752,91.4646,72119.0
2022-03-01 09:55:00,102.37,102.66,102.27,102.5,106132.0,91.4824,91.7416,91.3931,91.5986,106132.0
2022-03-01 10:00:00,102.5,102.78,102.49,102.74,27293.0,91.5986,91.8488,91.5897,91.8131,27293.0
2022-03-01 10:05:00,102.71,102.78,102.21,102.28,18431.0,91.7863,91.8488,91.3394,91.402,18431.0
2022-03-01 10:10:00,102.26,102.53,102.26,102.37,61448.0,91.3841,91.6254,91.3841,91.4824,61448.0
2022-03-01 10:15:00,102.36,102.44,102.26,102.39,32158.0,91.4735,91.545,91.3841,91.5003,32158.0
2022-03-01 10:20:00,102.42,102.5,102.03,102.06,47490.0,91.5271,91.5986,91.1786,91.2054,47490.0
2022-03-01 10:25:00,102.08,102.25,102.01,102.22,36999.0,91.2233,91.3752,91.1607,91.3484,36999.0
2022-03-01 10:30:00,102.25,102.33,102.15,102.23,54855.0,91.3752,91.4467,91.2858,91.3573,54855.0
2022-03-01 10:35:00,102.24,102.28,102.07,102.08,41471.0,91.3663,91.402,91.2143,91.2233,41471.0
2022-03-01 10:40:00,102.08,102.18,102.03,102.15,80212.0,91.2233,91.3126,91.1786,91.2858,80212.0
2022-03-01 10:45:00,102.15,102.16,102.02,102.1,57819.0,91.2858,91.2948,91.1697,91.2411,57819.0
2022-03-01 10:50:00,102.12,102.28,102.12,102.18,57068.0,91.259,91.402,91.259,91.3126,57068.0
2022-03-01 10:55:00,102.16,102.19,102.03,102.12,40991.0,91.2948,91.3216,91.1786,91.259,40991.0
2022-03-01 11:00:00,102.12,102.22,102.08,102.1,37153.0,91.259,91.3484,91.2233,91.2411,37153.0
2022-03-01 11:05:00,102.12,102.12,101.71,101.78,38892.0,91.259,91.259,90.8926,90.9552,38892.0
2022-03-01 11:10:00,101.79,101.88,101.74,101.84,14290.0,90.9641,91.0445,90.9194,91.0088,14290.0
2022-03-01 11:15:00,101.84,101.84,101.56,101.57,30604.0,91.0088,91.0088,90.7586,90.7675,30604.0
2022-03-01 11:20:00,101.58,101.64,101.48,101.51,52557.0,90.7764,90.8301,90.6871,90.7139,52557.0
2022-03-01 11:25:00,101.51,101.66,101.32,101.66,35879.0,90.7139,90.8479,90.5441,90.8479,35879.0
2022-03-01 11:30:00,101.65,101.65,101.33,101.4,54108.0,90.839,90.839,90.553,90.6156,54108.0
2022-03-01 11:35:00,101.4,101.43,101.28,101.33,92869.0,90.6156,90.6424,90.5084,90.553,92869.0
2022-03-01 11:40:00,101.31,101.47,101.31,101.42,47595.0,90.5352,90.6781,90.5352,90.6335,47595.0
2022-03-01 11:45:00,101.41,101.41,100.96,101.02,60579.0,90.6245,90.6245,90.2224,90.276,60579.0
2022-03-01 11:50:00,101.03,101.18,100.97,101.15,48324.0,90.2849,90.419,90.2313,90.3922,48324.0
2022-03-01 11:55:00,101.15,101.39,101.09,101.38,40780.0,90.3922,90.6067,90.3386,90.5977,40780.0
2022-03-01 12:00:00,101.36,101.42,101.1,101.13,31641.0,90.5798,90.6335,90.3475,90.3743,31641.0
2022-03-01 12:05:00,101.12,101.34,101.06,101.33,61421.0,90.3654,90.562,90.3118,90.553,61421.0
2022-03-01 12:10:00,101.34,101.56,101.21,101.56,45578.0,90.562,90.7586,90.4458,90.7586,45578.0
2022-03-01 12:15:00,101.54,101.7,101.53,101.62,25917.0,90.7407,90.8837,90.7318,90.8122,25917.0
2022-03-01 12:20:00,101.63,101.65,101.54,101.55,16445.0,90.8211,90.839,90.7407,90.7496,16445.0
2022-03-01 12:25:00,101.55,101.78,101.54,101.78,39595.0,90.7496,90.9552,90.7407,90.9552,39595.0
2022-03-01 12:30:00,101.76,101.94,101.73,101.9,37146.0,90.9373,91.0982,90.9105,91.0624,37146.0
2022-03-01 12:35:00,101.92,101.95,101.81,101.86,12468.0,91.0803,91.1071,90.982,91.0267,12468.0
2022-03-01 12:40:00,101.85,101.93,101.82,101.89,44906.0,91.0177,91.0892,90.9909,91.0535,44906.0
2022-03-01 12:45:00,101.88,101.95,101.78,101.92,16174.0,91.0445,91.1071,90.9552,91.0803,16174.0
2022-03-01 12:50:00,101.94,101.97,101.76,101.83,37500.0,91.0982,91.125,90.9373,90.9999,37500.0
2022-03-01 12:55:00,101.8,101.81,101.68,101.79,22349.0,90.9731,90.982,90.8658,90.9641,22349.0
2022-03-01 13:00:00,101.73,101.91,101.71,101.83,28773.0,90.9105,91.0714,90.8926,90.9999,28773.0
2022-03-01 13:05:00,101.82,101.84,101.64,101.76,21164.0,90.9909,91.0088,90.8301,90.9373,21164.0
2022-03-01 13:10:00,101.76,101.76,101.52,101.61,16771.0,90.9373,90.9373,90.7228,90.8033,16771.0
2022-03-01 13:15:00,101.62,101.7,101.56,101.67,24312.0,90.8122,90.8837,90.7586,90.8569,24312.0
2022-03-01 13:20:00,101.66,101.69,101.38,101.38,30912.0,90.8479,90.8747,90.5977,90.5977,30912.0
2022-03-01 13:25:00,101.39,101.43,101.3,101.39,37378.0,90.6067,90.6424,90.5262,90.6067,37378.0
2022-03-01 13:30:00,101.38,101.42,101.3,101.37,16279.0,90.5977,90.6335,90.5262,90.5888,16279.0
2022-03-01 13:35:00,101.36,101.56,101.34,101.55,92300.0,90.5798,90.7586,90.562,90.7496,92300.0
2022-03-01 13:40:00,101.56,101.72,101.5,101.54,36223.0,90.7586,90.9016,90.705,90.7407,36223.0
2022-03-01 13:45:00,101.52,101.67,101.35,101.41,38963.0,90.7228,90.8569,90.5709,90.6245,38963.0
2022-03-01 13:50:00,101.43,101.47,101.36,101.42,28102.0,90.6424,90.6781,90.5798,90.6335,28102.0
2022-03-01 13:55:00,101.4,101.5,101.4,101.44,51345.0,90.6156,90.705,90.6156,90.6513,51345.0
2022-03-01 14:00:00,101.43,101.46,101.14,101.31,23961.0,90.6424,90.6692,90.3832,90.5352,23961.0
2022-03-01 14:05:00,101.32,101.43,101.3,101.37,14661.0,90.5441,90.6424,90.5262,90.5888,14661.0
2022-03-01 14:10:00,101.39,101.5,101.34,101.5,22382.0,90.6067,90.705,90.562,90.705,22382.0
2022-03-01 14:15:00,101.46,101.47,101.19,101.35,27732.0,90.6692,90.6781,90.4279,90.5709,27732.0
2022-03-01 14:20:00,101.39,101.67,101.38,101.63,35489.0,90.6067,90.8569,90.5977,90.8211,35489.0
2022-03-01 14:25:00,101.65,101.67,101.57,101.64,36672.0,90.839,90.8569,90.7675,90.8301,36672.0
2022-03-01 14:30:00,101.6,101.65,101.54,101.61,20343.0,90.7943,90.839,90.7407,90.8033,20343.0
2022-03-01 14:35:00,101.63,101.79,101.55,101.77,26245.0,90.8211,90.9641,90.7496,90.9462,26245.0
2022-03-01 14:40:00,101.75,101.9,101.72,101.89,37966.0,90.9284,91.0624,90.9016,91.0535,37966.0
2022-03-01 14:45:00,101.89,101.92,101.77,101.79,26873.0,91.0535,91.0803,90.9462,90.9641,26873.0
2022-03-01 14:50:00,101.76,101.78,101.58,101.59,30670.0,90.9373,90.9552,90.7764,90.7854,30670.0
2022-03-01 14:55:00,101.6,101.68,101.56,101.67,23113.0,90.7943,90.8658,90.7586,90.8569,23113.0
2022-03-01 15:00:00,101.68,101.95,101.66,101.95,52379.0,90.8658,91.1071,90.8479,91.1071,52379.0
2022-03-01 15:05:00,101.96,102.1,101.85,101.94,49004.0,91.116,91.2411,91.0177,91.0982,49004.0
2022-03-01 15:10:00,101.93,102.05,101.85,101.98,29202.0,91.0892,91.1965,91.0177,91.1339,29202.0
2022-03-01 15:15:00,101.98,102.0,101.79,101.82,32421.0,91.1339,91.1518,90.9641,90.9909,32421.0
2022-03-01 15:20:00,101.85,102.01,101.83,102.01,19264.0,91.0177,91.1607,90.9999,91.1607,19264.0
2022-03-01 15:25:00,101.99,102.11,101.96,102.0,31969.0,91.1428,91.2501,91.116,91.1518,31969.0
2022-03-01 15:30:00,102.0,102.13,101.83,102.07,41641.0,91.1518,91.268,90.9999,91.2143,41641.0
2022-03-01 15:35:00,102.06,102.11,101.99,102.01,35603.0,91.2054,91.2501,91.1428,91.1607,35603.0
2022-03-01 15:40:00,101.99,102.08,101.82,101.85,65156.0,91.1428,91.2233,90.9909,91.0177,65156.0
2022-03-01 15:45:00,101.86,101.9,101.72,101.72,96123.0,91.0267,91.0624,90.9016,90.9016,96123.0
2022-03-01 15:50:00,101.65,102.11,101.62,102.09,113703.0,90.839,91.2501,90.8122,91.2322,113703.0
2022-03-01 15:55:00,102.09,102.26,101.96,102.04,286198.0,91.2322,91.3841,91.116,91.1875,286198.0
2022-03-02 09:30:00,103.01,103.01,101.95,102.87,125100.0,92.0544,92.0544,91.1071,91.9293,125100.0
2022-03-02 09:35:00,102.9,103.1,102.75,103.05,35459.0,91.9561,92.1348,91.822,92.0901,35459.0
2022-03-02 09:40:00,103.09,103.44,103.07,103.25,31216.0,92.1259,92.4386,92.108,92.2688,31216.0
2022-03-02 09:45:00,103.24,103.47,103.16,103.39,21060.0,92.2599,92.4654,92.1884,92.3939,21060.0
2022-03-02 09:50:00,103.36,103.78,103.36,103.7,35162.0,92.3671,92.7425,92.3671,92.671,35162.0
2022-03-02 09:55:00,103.72,103.92,103.43,103.88,43570.0,92.6888,92.8676,92.4297,92.8318,43570.0
2022-03-02 10:00:00,103.89,104.59,103.89,104.57,48480.0,92.8408,93.4663,92.8408,93.4484,48480.0
2022-03-02 10:05:00,104.55,104.57,104.13,104.24,47880.0,93.4306,93.4484,93.0552,93.1535,47880.0
2022-03-02 10:10:00,104.24,104.33,104.16,104.28,27366.0,93.1535,93.234,93.0821,93.1893,27366.0
2022-03-02 10:15:00,104.26,104.29,104.09,104.15,28714.0,93.1714,93.1982,93.0195,93.0731,28714.0
2022-03-02 10:20:00,104.18,104.23,104.12,104.22,34732.0,93.0999,93.1446,93.0463,93.1357,34732.0
2022-03-02 10:25:00,104.22,104.56,104.06,104.26,43333.0,93.1357,93.4395,92.9927,93.1714,43333.0
2022-03-02 10:30:00,104.32,104.61,104.07,104.52,30541.0,93.225,93.4842,93.0016,93.4038,30541.0
2022-03-02 10:35:00,104.5,104.73,104.42,104.58,31791.0,93.3859,93.5914,93.3144,93.4574,31791.0
2022-03-02 10:40:00,104.56,104.63,104.43,104.55,20854.0,93.4395,93.5021,93.3233,93.4306,20854.0
2022-03-02 10:45:00,104.55,104.59,104.45,104.53,32807.0,93.4306,93.4663,93.3412,93.4127,32807.0
2022-03-02 10:50:00,104.55,104.58,104.1,104.13,44405.0,93.4306,93.4574,93.0284,93.0552,44405.0
2022-03-02 10:55:00,104.14,104.42,104.12,104.38,26114.0,93.0642,93.3144,93.0463,93.2787,26114.0
2022-03-02 11:00:00,104.39,104.52,104.23,104.41,32485.0,93.2876,93.4038,93.1446,93.3055,32485.0
2022-03-02 11:05:00,104.42,104.57,104.24,104.45,26949.0,93.3144,93.4484,93.1535,93.3412,26949.0
2022-03-02 11:10:00,104.46,104.46,104.27,104.32,50102.0,93.3501,93.3501,93.1804,93.225,50102.0
2022-03-02 11:15:00,104.36,104.39,104.12,104.14,38868.0,93.2608,93.2876,93.0463,93.0642,38868.0
2022-03-02 11:20:00,104.14,104.3,104.01,104.08,28818.0,93.0642,93.2072,92.948,93.0106,28818.0
2022-03-02 11:25:00,104.11,104.43,104.1,104.25,41555.0,93.0374,93.3233,93.0284,93.1625,41555.0
2022-03-02 11:30:00,104.25,104.65,104.23,104.62,39648.0,93.1625,93.5199,93.1446,93.4931,39648.0
2022-03-02 11:35:00,104.63,104.68,104.42,104.58,36135.0,93.5021,93.5467,93.3144,93.4574,36135.0
2022-03-02 11:40:00,104.59,104.64,104.41,104.42,24643.0,93.4663,93.511,93.3055,93.3144,24643.0
2022-03-02 11:45:00,104.43,104.55,104.43,104.44,18713.0,93.3233,93.4306,93.3233,93.3323,18713.0
2022-03-02 11:50:00,104.44,104.6,104.44,104.58,20194.0,93.3323,93.4753,93.3323,93.4574,20194.0
2022-03-02 11:55:00,104.56,104.72,104.55,104.71,21420.0,93.4395,93.5825,93.4306,93.5736,21420.0
2022-03-02 12:00:00,104.71,104.8,104.63,104.72,25407.0,93.5736,93.654,93.5021,93.5825,25407.0
2022-03-02 12:05:00,104.66,104.88,104.62,104.86,29664.0,93.5289,93.7255,93.4931,93.7076,29664.0
2022-03-02 12:10:00,104.87,104.93,104.77,104.81,39177.0,93.7165,93.7702,93.6272,93.6629,39177.0
2022-03-02 12:15:00,104.83,104.92,104.72,104.9,25878.0,93.6808,93.7612,93.5825,93.7433,25878.0
2022-03-02 12:20:00,104.89,104.94,104.81,104.81,17828.0,93.7344,93.7791,93.6629,93.6629,17828.0
2022-03-02 12:25:00,104.83,104.93,104.68,104.89,17308.0,93.6808,93.7702,93.5467,93.7344,17308.0
2022-03-02 12:30:00,104.9,104.95,104.87,104.92,23555.0,93.7433,93.788,93.7165,93.7612,23555.0
2022-03-02 12:35:00,104.91,105.02,104.89,104.99,72170.0,93.7523,93.8506,93.7344,93.8238,72170.0
2022-03-02 12:40:00,105.01,105.03,104.93,104.94,41520.0,93.8417,93.8595,93.7702,93.7791,41520.0
2022-03-02 12:45:00,104.95,104.97,104.79,104.97,27493.0,93.788,93.8059,93.645,93.8059,27493.0
2022-03-02 12:50:00,104.95,105.0,104.88,104.93,32584.0,93.788,93.8327,93.7255,93.7702,32584.0
2022-03-02 12:55:00,104.93,104.95,104.8,104.95,38096.0,93.7702,93.788,93.654,93.788,38096.0
2022-03-02 13:00:00,104.94,105.02,104.92,105.0,32873.0,93.7791,93.8506,93.7612,93.8327,32873.0
2022-03-02 13:05:00,104.99,105.02,104.9,104.91,31882.0,93.8238,93.8506,93.7433,93.7523,31882.0
2022-03-02 13:10:00,104.91,104.93,104.7,104.76,35080.0,93.7523,93.7702,93.5646,93.6182,35080.0
2022-03-02 13:15:00,104.76,104.79,104.63,104.64,28304.0,93.6182,93.645,93.5021,93.511,28304.0
2022-03-02 13:20:00,104.65,104.7,104.54,104.55,43416.0,93.5199,93.5646,93.4216,93.4306,43416.0
2022-03-02 13:25:00,104.54,104.68,104.54,104.63,22726.0,93.4216,93.5467,93.4216,93.5021,22726.0
2022-03-02 13:30:00,104.63,104.79,104.58,104.71,31701.0,93.5021,93.645,93.4574,93.5736,31701.0
2022-03-02 13:35:00,104.71,104.8,104.66,104.77,27424.0,93.5736,93.654,93.5289,93.6272,27424.0
2022-03-02 13:40:00,104.77,104.83,104.69,104.79,29237.0,93.6272,93.6808,93.5557,93.645,29237.0
2022-03-02 13:45:00,104.8,104.86,104.74,104.79,16225.0,93.654,93.7076,93.6004,93.645,16225.0
2022-03-02 13:50:00,104.82,104.92,104.82,104.89,27376.0,93.6719,93.7612,93.6719,93.7344,27376.0
2022-03-02 13:55:00,104.88,104.94,104.77,104.82,32391.0,93.7255,93.7791,93.6272,93.6719,32391.0
2022-03-02 14:00:00,104.82,104.87,104.73,104.86,25919.0,93.6719,93.7165,93.5914,93.7076,25919.0
2022-03-02 14:05:00,104.85,104.88,104.79,104.83,23846.0,93.6987,93.7255,93.645,93.6808,23846.0
2022-03-02 14:10:00,104.82,104.85,104.72,104.72,19375.0,93.6719,93.6987,93.5825,93.5825,19375.0
2022-03-02 14:15:00,104.73,104.79,104.69,104.72,27977.0,93.5914,93.645,93.5557,93.5825,27977.0
2022-03-02 14:20:00,104.73,104.81,104.61,104.65,34651.0,93.5914,93.6629,93.4842,93.5199,34651.0
2022-03-02 14:25:00,104.64,104.67,104.53,104.63,38313.0,93.511,93.5378,93.4127,93.5021,38313.0
2022-03-02 14:30:00,104.64,104.79,104.6,104.79,19968.0,93.511,93.645,93.4753,93.645,19968.0
2022-03-02 14:35:00,104.79,104.86,104.76,104.84,27896.0,93.645,93.7076,93.6182,93.6897,27896.0
2022-03-02 14:40:00,104.84,104.87,104.77,104.81,19975.0,93.6897,93.7165,93.6272,93.6629,19975.0
2022-03-02 14:45:00,104.8,104.81,104.6,104.68,36716.0,93.654,93.6629,93.4753,93.5467,36716.0
2022-03-02 14:50:00,104.68,104.8,104.49,104.52,25888.0,93.5467,93.654,93.377,93.4038,25888.0
2022-03-02 14:55:00,104.52,104.6,104.39,104.45,32239.0,93.4038,93.4753,93.2876,93.3412,32239.0
2022-03-02 15:00:00,104.44,104.66,104.37,104.63,37819.0,93.3323,93.5289,93.2697,93.5021,37819.0
2022-03-02 15:05:00,104.63,104.65,104.47,104.51,34073.0,93.5021,93.5199,93.3591,93.3948,34073.0
2022-03-02 15:10:00,104.51,104.59,104.39,104.46,31957.0,93.3948,93.4663,93.2876,93.3501,31957.0
2022-03-02 15:15:00,104.47,104.51,104.37,104.48,45211.0,93.3591,93.3948,93.2697,93.368,45211.0
2022-03-02 15:20:00,104.48,104.66,104.38,104.56,31809.0,93.368,93.5289,93.2787,93.4395,31809.0
2022-03-02 15:25:00,104.57,104.69,104.54,104.65,34062.0,93.4484,93.5557,93.4216,93.5199,34062.0
2022-03-02 15:30:00,104.66,104.67,104.53,104.57,53172.0,93.5289,93.5378,93.4127,93.4484,53172.0
2022-03-02 15:35:00,104.57,104.72,104.51,104.64,44282.0,93.4484,93.5825,93.3948,93.511,44282.0
2022-03-02 15:40:00,104.64,104.74,104.6,104.7,57584.0,93.511,93.6004,93.4753,93.5646,57584.0
2022-03-02 15:45:00,104.71,104.76,104.6,104.65,78723.0,93.5736,93.6182,93.4753,93.5199,78723.0
2022-03-02 15:50:00,104.65,104.79,104.59,104.63,96422.0,93.5199,93.645,93.4663,93.5021,96422.0
2022-03-02 15:55:00,104.6,104.6,104.3,104.43,261932.0,93.4753,93.4753,93.2072,93.3233,261932.0
2022-03-03 09:30:00,104.49,105.25,104.4,104.44,143440.0,93.377,94.0561,93.2965,93.3323,143440.0
2022-03-03 09:35:00,104.5,104.85,104.41,104.61,53767.0,93.3859,93.6987,93.3055,93.4842,53767.0
2022-03-03 09:40:00,104.65,104.72,104.37,104.5,121925.0,93.5199,93.5825,93.2697,93.3859,121925.0
2022-03-03 09:45:00,104.51,104.86,104.5,104.69,47446.0,93.3948,93.7076,93.3859,93.5557,47446.0
2022-03-03 09:50:00,104.71,104.75,104.51,104.57,37567.0,93.5736,93.6093,93.3948,93.4484,37567.0
2022-03-03 09:55:00,104.57,104.7,104.48,104.59,27964.0,93.4484,93.5646,93.368,93.4663,27964.0
2022-03-03 10:00:00,104.59,104.65,104.36,104.38,30534.0,93.4663,93.5199,93.2608,93.2787,30534.0
2022-03-03 10:05:00,104.38,104.78,104.37,104.78,28330.0,93.2787,93.6361,93.2697,93.6361,28330.0
2022-03-03 10:10:00,104.78,104.85,104.67,104.78,32843.0,93.6361,93.6987,93.5378,93.6361,32843.0
2022-03-03 10:15:00,104.77,105.02,104.72,104.99,28530.0,93.6272,93.8506,93.5825,93.8238,28530.0
2022-03-03 10:20:00,104.98,105.06,104.73,104.74,22874.0,93.8148,93.8863,93.5914,93.6004,22874.0
2022-03-03 10:25:00,104.73,104.78,104.57,104.66,24728.0,93.5914,93.6361,93.4484,93.5289,24728.0
2022-03-03 10:30:00,104.69,104.71,104.51,104.53,26866.0,93.5557,93.5736,93.3948,93.4127,26866.0
2022-03-03 10:35:00,104.52,104.62,104.38,104.39,36715.0,93.4038,93.4931,93.2787,93.2876,36715.0
2022-03-03 10:40:00,104.38,104.39,104.21,104.26,33126.0,93.2787,93.2876,93.1267,93.1714,33126.0
2022-03-03 10:45:00,104.27,104.42,104.18,104.39,25774.0,93.1804,93.3144,93.0999,93.2876,25774.0
2022-03-03 10:50:00,104.4,104.4,104.22,104.31,40506.0,93.2965,93.2965,93.1357,93.2161,40506.0
2022-03-03 10:55:00,104.28,104.33,104.05,104.1,63620.0,93.1893,93.234,92.9838,93.0284,63620.0
2022-03-03 11:00:00,104.11,104.16,103.92,104.01,33377.0,93.0374,93.0821,92.8676,92.948,33377.0
2022-03-03 11:05:00,104.03,104.08,103.9,103.94,29990.0,92.9659,93.0106,92.8497,92.8855,29990.0
2022-03-03 11:10:00,103.92,103.93,103.57,103.6,61792.0,92.8676,92.8765,92.5548,92.5816,61792.0
2022-03-03 11:15:00,103.59,103.79,103.48,103.79,23649.0,92.5727,92.7514,92.4744,92.7514,23649.0
2022-03-03 11:20:00,103.81,103.95,103.78,103.86,31267.0,92.7693,92.8944,92.7425,92.814,31267.0
2022-03-03 11:25:00,103.84,104.06,103.83,104.03,19243.0,92.7961,92.9927,92.7871,92.9659,19243.0
2022-03-03 11:30:00,104.03,104.19,104.01,104.19,20165.0,92.9659,93.1089,92.948,93.1089,20165.0
2022-03-03 11:35:00,104.18,104.18,104.01,104.05,35529.0,93.0999,93.0999,92.948,92.9838,35529.0
2022-03-03 11:40:00,104.07,104.15,104.02,104.12,20730.0,93.0016,93.0731,92.9569,93.0463,20730.0
2022-03-03 11:45:00,104.12,104.15,104.02,104.08,20544.0,93.0463,93.0731,92.9569,93.0106,20544.0
2022-03-03 11:50:00,104.08,104.16,104.06,104.14,18233.0,93.0106,93.0821,92.9927,93.0642,18233.0
2022-03-03 11:55:00,104.14,104.21,104.01,104.12,26235.0,93.0642,93.1267,92.948,93.0463,26235.0
2022-03-03 12:00:00,104.1,104.33,104.07,104.32,12351.0,93.0284,93.234,93.0016,93.225,12351.0
2022-03-03 12:05:00,104.31,104.37,104.27,104.33,22876.0,93.2161,93.2697,93.1804,93.234,22876.0
2022-03-03 12:10:00,104.33,104.43,104.28,104.33,22060.0,93.234,93.3233,93.1893,93.234,22060.0
2022-03-03 12:15:00,104.33,104.53,104.25,104.48,33569.0,93.234,93.4127,93.1625,93.368,33569.0
2022-03-03 12:20:00,104.47,104.52,104.38,104.4,16291.0,93.3591,93.4038,93.2787,93.2965,16291.0
2022-03-03 12:25:00,104.38,104.42,104.27,104.31,26323.0,93.2787,93.3144,93.1804,93.2161,26323.0
2022-03-03 12:30:00,104.32,104.78,104.3,104.64,70528.0,93.225,93.6361,93.2072,93.511,70528.0
2022-03-03 12:35:00,104.61,104.72,104.48,104.56,29336.0,93.4842,93.5825,93.368,93.4395,29336.0
2022-03-03 12:40:00,104.57,104.58,104.46,104.53,11802.0,93.4484,93.4574,93.3501,93.4127,11802.0
2022-03-03 12:45:00,104.56,104.59,104.43,104.44,30814.0,93.4395,93.4663,93.3233,93.3323,30814.0
2022-03-03 12:50:00,104.43,104.49,104.33,104.34,21326.0,93.3233,93.377,93.234,93.2429,21326.0
2022-03-03 12:55:00,104.34,104.56,104.33,104.53,12500.0,93.2429,93.4395,93.234,93.4127,12500.0
2022-03-03 13:00:00,104.56,104.59,104.45,104.57,34146.0,93.4395,93.4663,93.3412,93.4484,34146.0
2022-03-03 13:05:00,104.56,104.63,104.44,104.48,18632.0,93.4395,93.5021,93.3323,93.368,18632.0
2022-03-03 13:10:00,104.46,104.62,104.41,104.6,23219.0,93.3501,93.4931,93.3055,93.4753,23219.0
2022-03-03 13:15:00,104.6,104.71,104.59,104.66,18606.0,93.4753,93.5736,93.4663,93.5289,18606.0
2022-03-03 13:20:00,104.65,104.74,104.61,104.73,16745.0,93.5199,93.6004,93.4842,93.5914,16745.0
2022-03-03 13:25:00,104.72,104.79,104.67,104.79,24621.0,93.5825,93.645,93.5378,93.645,24621.0
2022-03-03 13:30:00,104.77,104.77,104.59,104.71,25476.0,93.6272,93.6272,93.4663,93.5736,25476.0
2022-03-03 13:35:00,104.73,104.85,104.68,104.85,26535.0,93.5914,93.6987,93.5467,93.6987,26535.0
2022-03-03 13:40:00,104.82,104.97,104.75,104.93,53669.0,93.6719,93.8059,93.6093,93.7702,53669.0
2022-03-03 13:45:00,104.95,105.1,104.93,105.09,49260.0,93.788,93.9221,93.7702,93.9131,49260.0
2022-03-03 13:50:00,105.08,105.19,105.04,105.19,48849.0,93.9042,94.0025,93.8685,94.0025,48849.0
2022-03-03 13:55:00,105.18,105.24,105.14,105.16,37894.0,93.9936,94.0472,93.9578,93.9757,37894.0
2022-03-03 14:00:00,105.15,105.4,105.13,105.36,38521.0,93.9668,94.1902,93.9489,94.1544,38521.0
2022-03-03 14:05:00,105.35,105.5,105.3,105.46,35125.0,94.1455,94.2795,94.1008,94.2438,35125.0
2022-03-03 14:10:00,105.48,105.66,105.43,105.62,36809.0,94.2617,94.4225,94.217,94.3868,36809.0
2022-03-03 14:15:00,105.59,105.63,105.52,105.53,31566.0,94.36,94.3957,94.2974,94.3063,31566.0
2022-03-03 14:20:00,105.53,105.61,105.46,105.6,40721.0,94.3063,94.3778,94.2438,94.3689,40721.0
2022-03-03 14:25:00,105.6,105.64,105.55,105.61,35647.0,94.3689,94.4046,94.3242,94.3778,35647.0
2022-03-03 14:30:00,105.61,105.71,105.61,105.64,35993.0,94.3778,94.4672,94.3778,94.4046,35993.0
2022-03-03 14:35:00,105.66,105.69,105.49,105.5,47960.0,94.4225,94.4493,94.2706,94.2795,47960.0
2022-03-03 14:40:00,105.49,105.55,105.49,105.51,28072.0,94.2706,94.3242,94.2706,94.2885,28072.0
2022-03-03 14:45:00,105.52,105.52,105.44,105.46,33168.0,94.2974,94.2974,94.2259,94.2438,33168.0
2022-03-03 14:50:00,105.45,105.47,105.2,105.26,55689.0,94.2349,94.2527,94.0114,94.0651,55689.0
2022-03-03 14:55:00,105.27,105.43,105.24,105.4,39552.0,94.074,94.217,94.0472,94.1902,39552.0
2022-03-03 15:00:00,105.39,105.39,105.09,105.1,30503.0,94.1812,94.1812,93.9131,93.9221,30503.0
2022-03-03 15:05:00,105.12,105.21,104.89,105.01,25605.0,93.94,94.0204,93.7344,93.8417,25605.0
2022-03-03 15:10:00,105.03,105.19,104.99,105.18,26906.0,93.8595,94.0025,93.8238,93.9936,26906.0
2022-03-03 15:15:00,105.16,105.35,105.12,105.28,32350.0,93.9757,94.1455,93.94,94.0829,32350.0
2022-03-03 15:20:00,105.28,105.3,105.06,105.11,47283.0,94.0829,94.1008,93.8863,93.931,47283.0
2022-03-03 15:25:00,105.12,105.18,105.05,105.14,69704.0,93.94,93.9936,93.8774,93.9578,69704.0
2022-03-03 15:30:00,105.13,105.13,104.8,104.85,65760.0,93.9489,93.9489,93.654,93.6987,65760.0
2022-03-03 15:35:00,104.84,104.86,104.67,104.82,79755.0,93.6897,93.7076,93.5378,93.6719,79755.0
2022-03-03 15:40:00,104.82,104.82,104.45,104.45,62073.0,93.6719,93.6719,93.3412,93.3412,62073.0
2022-03-03 15:45:00,104.44,104.57,104.38,104.5,82246.0,93.3323,93.4484,93.2787,93.3859,82246.0
2022-03-03 15:50:00,104.48,104.69,104.4,104.61,80492.0,93.368,93.5557,93.2965,93.4842,80492.0
2022-03-03 15:55:00,104.61,104.61,104.37,104.54,326118.0,93.4842,93.4842,93.2697,93.4216,326118.0
2022-03-04 09:30:00,102.71,102.77,102.07,102.47,144152.0,91.7863,91.8399,91.2143,91.5718,144152.0
2022-03-04 09:35:00,102.47,102.76,102.39,102.58,44743.0,91.5718,91.8309,91.5003,91.6701,44743.0
2022-03-04 09:40:00,102.57,102.82,102.45,102.82,38195.0,91.6612,91.8846,91.5539,91.8846,38195.0
2022-03-04 09:45:00,102.8,102.97,102.66,102.92,47144.0,91.8667,92.0186,91.7416,91.9739,47144.0
2022-03-04 09:50:00,102.92,103.3,102.84,103.21,49120.0,91.9739,92.3135,91.9024,92.2331,49120.0
2022-03-04 09:55:00,103.2,103.2,102.9,103.02,50384.0,92.2242,92.2242,91.9561,92.0633,50384.0
2022-03-04 10:00:00,103.01,103.09,102.78,102.8,45249.0,92.0544,92.1259,91.8488,91.8667,45249.0
2022-03-04 10:05:00,102.79,103.02,102.72,102.75,38843.0,91.8578,92.0633,91.7952,91.822,38843.0
2022-03-04 10:10:00,102.74,102.8,102.52,102.55,31080.0,91.8131,91.8667,91.6165,91.6433,31080.0
2022-03-04 10:15:00,102.56,103.08,102.56,102.96,34448.0,91.6522,92.1169,91.6522,92.0097,34448.0
2022-03-04 10:20:00,103.04,103.24,102.92,102.98,22606.0,92.0812,92.2599,91.9739,92.0276,22606.0
2022-03-04 10:25:00,103.0,103.29,102.99,103.27,18002.0,92.0454,92.3046,92.0365,92.2867,18002.0
2022-03-04 10:30:00,103.25,103.25,103.03,103.11,19338.0,92.2688,92.2688,92.0722,92.1437,19338.0
2022-03-04 10:35:00,103.11,103.25,103.06,103.23,19650.0,92.1437,92.2688,92.099,92.251,19650.0
2022-03-04 10:40:00,103.19,103.33,103.1,103.29,27830.0,92.2152,92.3403,92.1348,92.3046,27830.0
2022-03-04 10:45:00,103.27,103.34,103.14,103.25,25214.0,92.2867,92.3493,92.1705,92.2688,25214.0
2022-03-04 10:50:00,103.24,103.4,103.17,103.4,42089.0,92.2599,92.4029,92.1973,92.4029,42089.0
2022-03-04 10:55:00,103.37,103.42,103.26,103.32,21265.0,92.3761,92.4208,92.2778,92.3314,21265.0
2022-03-04 11:00:00,103.31,103.45,103.29,103.36,18686.0,92.3225,92.4476,92.3046,92.3671,18686.0
2022-03-04 11:05:00,103.39,103.55,103.34,103.5,20206.0,92.3939,92.5369,92.3493,92.4922,20206.0
2022-03-04 11:10:00,103.5,103.6,103.38,103.6,20538.0,92.4922,92.5816,92.385,92.5816,20538.0
2022-03-04 11:15:00,103.6,103.82,103.5,103.79,23714.0,92.5816,92.7782,92.4922,92.7514,23714.0
2022-03-04 11:20:00,103.79,103.89,103.71,103.89,17427.0,92.7514,92.8408,92.6799,92.8408,17427.0
2022-03-04 11:25:00,103.9,103.96,103.78,103.84,27676.0,92.8497,92.9033,92.7425,92.7961,27676.0
2022-03-04 11:30:00,103.83,103.92,103.74,103.91,20634.0,92.7871,92.8676,92.7067,92.8586,20634.0
2022-03-04 11:35:00,103.93,104.06,103.79,104.06,32429.0,92.8765,92.9927,92.7514,92.9927,32429.0
2022-03-04 11:40:00,104.09,104.2,104.03,104.18,21069.0,93.0195,93.1178,92.9659,93.0999,21069.0
2022-03-04 11:45:00,104.18,104.36,104.17,104.27,24982.0,93.0999,93.2608,93.091,93.1804,24982.0
2022-03-04 11:50:00,104.29,104.33,104.2,104.26,23968.0,93.1982,93.234,93.1178,93.1714,23968.0
2022-03-04 11:55:00,104.23,104.26,104.14,104.18,15831.0,93.1446,93.1714,93.0642,93.0999,15831.0
2022-03-04 12:00:00,104.2,104.3,104.09,104.3,14118.0,93.1178,93.2072,93.0195,93.2072,14118.0
2022-03-04 12:05:00,104.29,104.38,104.17,104.34,15216.0,93.1982,93.2787,93.091,93.2429,15216.0
2022-03-04 12:10:00,104.34,104.7,104.34,104.52,30892.0,93.2429,93.5646,93.2429,93.4038,30892.0
2022-03-04 12:15:00,104.53,104.73,104.53,104.6,22255.0,93.4127,93.5914,93.4127,93.4753,22255.0
2022-03-04 12:20:00,104.59,104.64,104.49,104.52,21632.0,93.4663,93.511,93.377,93.4038,21632.0
2022-03-04 12:25:00,104.51,104.64,104.49,104.54,18662.0,93.3948,93.511,93.377,93.4216,18662.0
2022-03-04 12:30:00,104.56,104.68,104.49,104.65,21959.0,93.4395,93.5467,93.377,93.5199,21959.0
2022-03-04 12:35:00,104.62,104.81,104.62,104.74,22975.0,93.4931,93.6629,93.4931,93.6004,22975.0
2022-03-04 12:40:00,104.76,104.76,104.62,104.66,14796.0,93.6182,93.6182,93.4931,93.5289,14796.0
2022-03-04 12:45:00,104.62,104.71,104.57,104.7,10509.0,93.4931,93.5736,93.4484,93.5646,10509.0
2022-03-04 12:50:00,104.7,104.76,104.63,104.75,13496.0,93.5646,93.6182,93.5021,93.6093,13496.0
2022-03-04 12:55:00,104.78,104.9,104.78,104.88,19029.0,93.6361,93.7433,93.6361,93.7255,19029.0
2022-03-04 13:00:00,104.9,104.99,104.88,104.97,25924.0,93.7433,93.8238,93.7255,93.8059,25924.0
2022-03-04 13:05:00,104.96,105.05,104.95,105.05,50755.0,93.797,93.8774,93.788,93.8774,50755.0
2022-03-04 13:10:00,105.04,105.11,104.97,105.08,23608.0,93.8685,93.931,93.8059,93.9042,23608.0
2022-03-04 13:15:00,105.09,105.14,104.98,105.04,23898.0,93.9131,93.9578,93.8148,93.8685,23898.0
2022-03-04 13:20:00,105.05,105.1,104.97,104.99,30596.0,93.8774,93.9221,93.8059,93.8238,30596.0
2022-03-04 13:25:00,105.02,105.05,104.95,105.0,27547.0,93.8506,93.8774,93.788,93.8327,27547.0
2022-03-04 13:30:00,105.0,105.06,104.92,104.94,40241.0,93.8327,93.8863,93.7612,93.7791,40241.0
2022-03-04 13:35:00,104.95,104.98,104.91,104.96,24319.0,93.788,93.8148,93.7523,93.797,24319.0
2022-03-04 13:40:00,104.92,104.92,104.72,104.74,27929.0,93.7612,93.7612,93.5825,93.6004,27929.0
2022-03-04 13:45:00,104.75,104.8,104.67,104.79,30975.0,93.6093,93.654,93.5378,93.645,30975.0
2022-03-04 13:50:00,104.79,104.85,104.73,104.77,30932.0,93.645,93.6987,93.5914,93.6272,30932.0
2022-03-04 13:55:00,104.77,104.78,104.58,104.58,25708.0,93.6272,93.6361,93.4574,93.4574,25708.0
2022-03-04 14:00:00,104.58,104.7,104.52,104.62,52978.0,93.4574,93.5646,93.4038,93.4931,52978.0
2022-03-04 14:05:00,104.63,104.72,104.6,104.68,28745.0,93.5021,93.5825,93.4753,93.5467,28745.0
2022-03-04 14:10:00,104.68,104.76,104.61,104.67,22698.0,93.5467,93.6182,93.4842,93.5378,22698.0
2022-03-04 14:15:00,104.68,104.73,104.61,104.71,28211.0,93.5467,93.5914,93.4842,93.5736,28211.0
2022-03-04 14:20:00,104.69,104.96,104.69,104.89,33771.0,93.5557,93.797,93.5557,93.7344,33771.0
2022-03-04 14:25:00,104.89,105.0,104.87,104.99,48355.0,93.7344,93.8327,93.7165,93.8238,48355.0
2022-03-04 14:30:00,104.99,105.06,104.94,105.04,35233.0,93.8238,93.8863,93.7791,93.8685,35233.0
2022-03-04 14:35:00,105.03,105.05,104.89,105.04,37248.0,93.8595,93.8774,93.7344,93.8685,37248.0
2022-03-04 14:40:00,105.04,105.05,104.95,104.98,37693.0,93.8685,93.8774,93.788,93.8148,37693.0
2022-03-04 14:45:00,104.98,104.98,104.81,104.86,34529.0,93.8148,93.8148,93.6629,93.7076,34529.0
2022-03-04 14:50:00,104.86,104.94,104.83,104.88,26554.0,93.7076,93.7791,93.6808,93.7255,26554.0
2022-03-04 14:55:00,104.89,104.94,104.56,104.57,54810.0,93.7344,93.7791,93.4395,93.4484,54810.0
2022-03-04 15:00:00,104.56,104.86,104.53,104.8,56322.0,93.4395,93.7076,93.4127,93.654,56322.0
2022-03-04 15:05:00,104.81,104.94,104.77,104.91,38089.0,93.6629,93.7791,93.6272,93.7523,38089.0
2022-03-04 15:10:00,104.92,105.0,104.87,104.91,43010.0,93.7612,93.8327,93.7165,93.7523,43010.0
2022-03-04 15:15:00,104.92,105.0,104.87,104.9,46640.0,93.7612,93.8327,93.7165,93.7433,46640.0
2022-03-04 15:20:00,104.9,105.05,104.84,104.99,62446.0,93.7433,93.8774,93.6897,93.8238,62446.0
2022-03-04 15:25:00,104.98,105.22,104.97,105.03,60984.0,93.8148,94.0293,93.8059,93.8595,60984.0
2022-03-04 15:30:00,105.02,105.16,104.73,104.76,113155.0,93.8506,93.9757,93.5914,93.6182,113155.0
2022-03-04 15:35:00,104.76,104.77,104.62,104.7,74285.0,93.6182,93.6272,93.4931,93.5646,74285.0
2022-03-04 15:40:00,104.7,104.84,104.64,104.81,52731.0,93.5646,93.6897,93.511,93.6629,52731.0
2022-03-04 15:45:00,104.81,105.02,104.65,104.8,90224.0,93.6629,93.8506,93.5199,93.654,90224.0
2022-03-04 15:50:00,104.83,105.2,104.77,105.19,89923.0,93.6808,94.0114,93.6272,94.0025,89923.0
2022-03-04 15:55:00,105.19,105.28,105.15,105.18,309846.0,94.0025,94.0829,93.9668,93.9936,309846.0
2022-03-07 09:30:00,104.49,104.62,103.96,104.35,146554.0,93.377,93.4931,92.9033,93.2518,146554.0
2022-03-07 09:35:00,104.38,104.41,103.74,104.01,68514.0,93.2787,93.3055,92.7067,92.948,68514.0
2022-03-07 09:40:00,104.04,104.59,104.0,104.39,67821.0,92.9748,93.4663,92.9391,93.2876,67821.0
2022-03-07 09:45:00,104.38,104.97,104.38,104.79,58573.0,93.2787,93.8059,93.2787,93.645,58573.0
2022-03-07 09:50:00,104.81,105.4,104.54,105.4,55935.0,93.6629,94.1902,93.4216,94.1902,55935.0
2022-03-07 09:55:00,105.36,105.7,105.29,105.47,65900.0,94.1544,94.4583,94.0919,94.2527,65900.0
2022-03-07 10:00:00,105.37,105.72,105.21,105.63,182321.0,94.1634,94.4761,94.0204,94.3957,182321.0
2022-03-07 10:05:00,105.64,106.07,105.6,106.0,177581.0,94.4046,94.7889,94.3689,94.7264,177581.0
2022-03-07 10:10:00,105.97,106.19,105.81,105.96,94680.0,94.6995,94.8962,94.5566,94.6906,94680.0
2022-03-07 10:15:00,105.93,106.08,105.82,105.93,76469.0,94.6638,94.7979,94.5655,94.6638,76469.0
2022-03-07 10:20:00,105.92,106.22,105.81,105.83,73167.0,94.6549,94.923,94.5566,94.5744,73167.0
2022-03-07 10:25:00,105.84,106.13,105.75,106.08,61145.0,94.5834,94.8425,94.5029,94.7979,61145.0
2022-03-07 10:30:00,106.08,106.18,105.85,105.97,53017.0,94.7979,94.8872,94.5923,94.6995,53017.0
2022-03-07 10:35:00,105.98,106.44,105.95,106.41,58889.0,94.7085,95.1196,94.6817,95.0928,58889.0
2022-03-07 10:40:00,106.43,106.76,106.18,106.76,77451.0,95.1106,95.4055,94.8872,95.4055,77451.0
2022-03-07 10:45:00,106.74,106.81,106.49,106.54,77038.0,95.3877,95.4502,95.1642,95.2089,77038.0
2022-03-07 10:50:00,106.52,106.8,106.43,106.59,91707.0,95.1911,95.4413,95.1106,95.2536,91707.0
2022-03-07 10:55:00,106.59,106.75,106.5,106.62,55192.0,95.2536,95.3966,95.1732,95.2804,55192.0
2022-03-07 11:00:00,106.58,106.63,105.97,105.98,77510.0,95.2447,95.2894,94.6995,94.7085,77510.0
2022-03-07 11:05:00,105.96,106.19,105.68,106.09,82456.0,94.6906,94.8962,94.4404,94.8068,82456.0
2022-03-07 11:10:00,106.09,106.24,105.94,106.03,50357.0,94.8068,94.9408,94.6727,94.7532,50357.0
2022-03-07 11:15:00,106.0,106.13,105.95,105.96,31897.0,94.7264,94.8425,94.6817,94.6906,31897.0
2022-03-07 11:20:00,105.98,106.08,105.83,105.83,29207.0,94.7085,94.7979,94.5744,94.5744,29207.0
2022-03-07 11:25:00,105.82,105.99,105.82,105.88,47265.0,94.5655,94.7174,94.5655,94.6191,47265.0
2022-03-07 11:30:00,105.89,105.93,105.41,105.45,35884.0,94.6281,94.6638,94.1991,94.2349,35884.0
2022-03-07 11:35:00,105.47,105.5,105.21,105.24,35609.0,94.2527,94.2795,94.0204,94.0472,35609.0
2022-03-07 11:40:00,105.24,105.39,105.17,105.29,37243.0,94.0472,94.1812,93.9846,94.0919,37243.0
2022-03-07 11:45:00,105.31,105.45,105.05,105.07,33691.0,94.1097,94.2349,93.8774,93.8953,33691.0
2022-03-07 11:50:00,105.04,105.05,104.9,104.9,23415.0,93.8685,93.8774,93.7433,93.7433,23415.0
2022-03-07 11:55:00,104.9,104.9,104.63,104.7,43680.0,93.7433,93.7433,93.5021,93.5646,43680.0
2022-03-07 12:00:00,104.72,104.76,104.47,104.48,60644.0,93.5825,93.6182,93.3591,93.368,60644.0
2022-03-07 12:05:00,104.48,104.65,104.47,104.59,40540.0,93.368,93.5199,93.3591,93.4663,40540.0
2022-03-07 12:10:00,104.58,104.66,104.51,104.59,22545.0,93.4574,93.5289,93.3948,93.4663,22545.0
2022-03-07 12:15:00,104.61,104.66,104.41,104.46,31261.0,93.4842,93.5289,93.3055,93.3501,31261.0
2022-03-07 12:20:00,104.45,104.48,104.02,104.11,26558.0,93.3412,93.368,92.9569,93.0374,26558.0
2022-03-07 12:25:00,104.13,104.45,104.04,104.42,31119.0,93.0552,93.3412,92.9748,93.3144,31119.0
2022-03-07 12:30:00,104.41,104.47,104.25,104.41,33491.0,93.3055,93.3591,93.1625,93.3055,33491.0
2022-03-07 12:35:00,104.41,104.48,104.27,104.38,41373.0,93.3055,93.368,93.1804,93.2787,41373.0
2022-03-07 12:40:00,104.36,104.48,104.3,104.33,26049.0,93.2608,93.368,93.2072,93.234,26049.0
2022-03-07 12:45:00,104.33,104.6,104.27,104.52,50106.0,93.234,93.4753,93.1804,93.4038,50106.0
2022-03-07 12:50:00,104.53,104.69,104.44,104.53,43412.0,93.4127,93.5557,93.3323,93.4127,43412.0
2022-03-07 12:55:00,104.56,104.88,104.47,104.86,44795.0,93.4395,93.7255,93.3591,93.7076,44795.0
2022-03-07 13:00:00,104.85,105.15,104.82,104.91,65096.0,93.6987,93.9668,93.6719,93.7523,65096.0
2022-03-07 13:05:00,104.88,104.98,104.85,104.95,23148.0,93.7255,93.8148,93.6987,93.788,23148.0
2022-03-07 13:10:00,104.95,104.98,104.77,104.92,39956.0,93.788,93.8148,93.6272,93.7612,39956.0
2022-03-07 13:15:00,104.94,104.96,104.8,104.83,25546.0,93.7791,93.797,93.654,93.6808,25546.0
2022-03-07 13:20:00,104.86,105.22,104.86,105.18,34870.0,93.7076,94.0293,93.7076,93.9936,34870.0
2022-03-07 13:25:00,105.19,105.38,105.11,105.21,27782.0,94.0025,94.1723,93.931,94.0204,27782.0
2022-03-07 13:30:00,105.19,105.29,105.15,105.22,27462.0,94.0025,94.0919,93.9668,94.0293,27462.0
2022-03-07 13:35:00,105.21,105.47,105.21,105.41,53062.0,94.0204,94.2527,94.0204,94.1991,53062.0
2022-03-07 13:40:00,105.37,105.47,105.13,105.13,56540.0,94.1634,94.2527,93.9489,93.9489,56540.0
2022-03-07 13:45:00,105.14,105.14,104.86,104.96,36703.0,93.9578,93.9578,93.7076,93.797,36703.0
2022-03-07 13:50:00,104.97,105.13,104.96,105.07,33969.0,93.8059,93.9489,93.797,93.8953,33969.0
2022-03-07 13:55:00,105.09,105.26,104.96,105.17,53919.0,93.9131,94.0651,93.797,93.9846,53919.0
2022-03-07 14:00:00,105.16,105.31,105.15,105.2,36493.0,93.9757,94.1097,93.9668,94.0114,36493.0
2022-03-07 14:05:00,105.2,105.35,105.12,105.24,40927.0,94.0114,94.1455,93.94,94.0472,40927.0
2022-03-07 14:10:00,105.23,105.36,105.18,105.24,36525.0,94.0383,94.1544,93.9936,94.0472,36525.0
2022-03-07 14:15:00,105.24,105.28,105.11,105.22,28897.0,94.0472,94.0829,93.931,94.0293,28897.0
2022-03-07 14:20:00,105.2,105.21,105.08,105.21,15776.0,94.0114,94.0204,93.9042,94.0204,15776.0
2022-03-07 14:25:00,105.2,105.27,105.08,105.08,38170.0,94.0114,94.074,93.9042,93.9042,38170.0
2022-03-07 14:30:00,105.1,105.14,104.98,105.02,38575.0,93.9221,93.9578,93.8148,93.8506,38575.0
2022-03-07 14:35:00,105.01,105.13,105.01,105.12,38976.0,93.8417,93.9489,93.8417,93.94,38976.0
2022-03-07 14:40:00,105.11,105.13,104.84,104.89,28516.0,93.931,93.9489,93.6897,93.7344,28516.0
2022-03-07 14:45:00,104.87,105.14,104.85,105.12,26906.0,93.7165,93.9578,93.6987,93.94,26906.0
2022-03-07 14:50:00,105.14,105.17,104.91,104.92,52069.0,93.9578,93.9846,93.7523,93.7612,52069.0
2022-03-07 14:55:00,104.94,105.21,104.94,105.05,39715.0,93.7791,94.0204,93.7791,93.8774,39715.0
2022-03-07 15:00:00,105.07,105.13,104.93,105.0,41784.0,93.8953,93.9489,93.7702,93.8327,41784.0
2022-03-07 15:05:00,104.99,105.08,104.95,105.07,31498.0,93.8238,93.9042,93.788,93.8953,31498.0
2022-03-07 15:10:00,105.07,105.08,104.84,104.96,41255.0,93.8953,93.9042,93.6897,93.797,41255.0
2022-03-07 15:15:00,104.95,105.02,104.87,104.95,46082.0,93.788,93.8506,93.7165,93.788,46082.0
2022-03-07 15:20:00,104.95,105.04,104.88,104.9,41479.0,93.788,93.8685,93.7255,93.7433,41479.0
2022-03-07 15:25:00,104.9,105.07,104.89,104.89,56650.0,93.7433,93.8953,93.7344,93.7344,56650.0
2022-03-07 15:30:00,104.89,104.89,104.67,104.75,60172.0,93.7344,93.7344,93.5378,93.6093,60172.0
2022-03-07 15:35:00,104.75,104.86,104.67,104.76,50530.0,93.6093,93.7076,93.5378,93.6182,50530.0
2022-03-07 15:40:00,104.75,105.03,104.73,104.94,78173.0,93.6093,93.8595,93.5914,93.7791,78173.0
2022-03-07 15:45:00,104.93,104.93,104.54,104.57,94591.0,93.7702,93.7702,93.4216,93.4484,94591.0
2022-03-07 15:50:00,104.59,104.73,104.46,104.49,107242.0,93.4663,93.5914,93.3501,93.377,107242.0
2022-03-07 15:55:00,104.5,104.8,104.5,104.57,259407.0,93.3859,93.654,93.3859,93.4484,259407.0
2022-03-08 09:30:00,105.07,105.87,105.01,105.64,154949.0,93.8953,94.6102,93.8417,94.4046,154949.0
2022-03-08 09:35:00,105.64,105.67,105.06,105.14,48019.0,94.4046,94.4315,93.8863,93.9578,48019.0
2022-03-08 09:40:00,105.14,105.32,104.71,105.1,60639.0,93.9578,94.1187,93.5736,93.9221,60639.0
2022-03-08 09:45:00,105.09,105.44,104.85,104.97,33357.0,93.9131,94.2259,93.6987,93.8059,33357.0
2022-03-08 09:50:00,104.96,105.14,104.74,104.81,37054.0,93.797,93.9578,93.6004,93.6629,37054.0
2022-03-08 09:55:00,104.85,104.86,104.47,104.54,43187.0,93.6987,93.7076,93.3591,93.4216,43187.0
2022-03-08 10:00:00,104.53,104.53,104.16,104.22,110237.0,93.4127,93.4127,93.0821,93.1357,110237.0
2022-03-08 10:05:00,104.25,104.36,104.04,104.06,37874.0,93.1625,93.2608,92.9748,92.9927,37874.0
2022-03-08 10:10:00,104.04,104.24,103.92,104.24,35102.0,92.9748,93.1535,92.8676,93.1535,35102.0
2022-03-08 10:15:00,104.21,104.62,104.21,104.62,44817.0,93.1267,93.4931,93.1267,93.4931,44817.0
2022-03-08 10:20:00,104.58,104.68,104.37,104.45,32771.0,93.4574,93.5467,93.2697,93.3412,32771.0
2022-03-08 10:25:00,104.4,104.49,104.12,104.12,40178.0,93.2965,93.377,93.0463,93.0463,40178.0
2022-03-08 10:30:00,104.08,104.37,104.06,104.31,106727.0,93.0106,93.2697,92.9927,93.2161,106727.0
2022-03-08 10:35:00,104.35,104.59,104.35,104.56,36933.0,93.2518,93.4663,93.2518,93.4395,36933.0
2022-03-08 10:40:00,104.56,104.73,104.46,104.67,61981.0,93.4395,93.5914,93.3501,93.5378,61981.0
2022-03-08 10:45:00,104.67,104.71,104.28,104.31,59442.0,93.5378,93.5736,93.1893,93.2161,59442.0
2022-03-08 10:50:00,104.3,104.44,104.16,104.39,37382.0,93.2072,93.3323,93.0821,93.2876,37382.0
2022-03-08 10:55:00,104.36,104.38,103.99,104.24,132292.0,93.2608,93.2787,92.9301,93.1535,132292.0
2022-03-08 11:00:00,104.24,104.25,103.65,103.85,69519.0,93.1535,93.1625,92.6263,92.805,69519.0
2022-03-08 11:05:00,103.84,103.96,103.62,103.63,51667.0,92.7961,92.9033,92.5995,92.6084,51667.0
2022-03-08 11:10:00,103.63,103.82,103.55,103.68,58863.0,92.6084,92.7782,92.5369,92.6531,58863.0
2022-03-08 11:15:00,103.69,103.69,103.3,103.5,50416.0,92.662,92.662,92.3135,92.4922,50416.0
2022-03-08 11:20:00,103.54,103.59,103.3,103.39,43797.0,92.528,92.5727,92.3135,92.3939,43797.0
2022-03-08 11:25:00,103.38,103.64,103.35,103.46,45041.0,92.385,92.6174,92.3582,92.4565,45041.0
2022-03-08 11:30:00,103.45,103.45,103.03,103.16,59517.0,92.4476,92.4476,92.0722,92.1884,59517.0
2022-03-08 11:35:00,103.18,103.3,103.13,103.16,33298.0,92.2063,92.3135,92.1616,92.1884,33298.0
2022-03-08 11:40:00,103.2,103.38,103.18,103.38,47339.0,92.2242,92.385,92.2063,92.385,47339.0
2022-03-08 11:45:00,103.37,103.5,103.34,103.38,109465.0,92.3761,92.4922,92.3493,92.385,109465.0
2022-03-08 11:50:00,103.38,103.55,103.23,103.54,39521.0,92.385,92.5369,92.251,92.528,39521.0
2022-03-08 11:55:00,103.55,103.55,103.38,103.5,39177.0,92.5369,92.5369,92.385,92.4922,39177.0
2022-03-08 12:00:00,103.53,103.65,103.39,103.62,37509.0,92.5191,92.6263,92.3939,92.5995,37509.0
2022-03-08 12:05:00,103.62,103.98,103.61,103.92,75498.0,92.5995,92.9212,92.5905,92.8676,75498.0
2022-03-08 12:10:00,103.94,104.16,103.93,104.16,52800.0,92.8855,93.0821,92.8765,93.0821,52800.0
2022-03-08 12:15:00,104.13,104.26,104.02,104.18,27536.0,93.0552,93.1714,92.9569,93.0999,27536.0
2022-03-08 12:20:00,104.15,104.23,103.99,104.09,75467.0,93.0731,93.1446,92.9301,93.0195,75467.0
2022-03-08 12:25:00,104.12,104.5,104.03,104.46,32790.0,93.0463,93.3859,92.9659,93.3501,32790.0
2022-03-08 12:30:00,104.48,104.55,104.39,104.49,111086.0,93.368,93.4306,93.2876,93.377,111086.0
2022-03-08 12:35:00,104.47,104.51,104.4,104.47,43613.0,93.3591,93.3948,93.2965,93.3591,43613.0
2022-03-08 12:40:00,104.46,104.51,104.32,104.35,64302.0,93.3501,93.3948,93.225,93.2518,64302.0
2022-03-08 12:45:00,104.36,104.36,104.23,104.33,46469.0,93.2608,93.2608,93.1446,93.234,46469.0
2022-03-08 12:50:00,104.34,104.45,104.25,104.37,38526.0,93.2429,93.3412,93.1625,93.2697,38526.0
2022-03-08 12:55:00,104.37,104.37,104.18,104.23,26583.0,93.2697,93.2697,93.0999,93.1446,26583.0
2022-03-08 13:00:00,104.24,104.75,104.23,104.74,45033.0,93.1535,93.6093,93.1446,93.6004,45033.0
2022-03-08 13:05:00,104.75,104.98,104.71,104.95,47484.0,93.6093,93.8148,93.5736,93.788,47484.0
2022-03-08 13:10:00,104.95,104.97,104.68,104.72,28704.0,93.788,93.8059,93.5467,93.5825,28704.0
2022-03-08 13:15:00,104.74,104.77,104.49,104.62,30129.0,93.6004,93.6272,93.377,93.4931,30129.0
2022-03-08 13:20:00,104.63,104.68,104.46,104.52,36812.0,93.5021,93.5467,93.3501,93.4038,36812.0
2022-03-08 13:25:00,104.49,104.52,104.27,104.27,37740.0,93.377,93.4038,93.1804,93.1804,37740.0
2022-03-08 13:30:00,104.26,104.27,104.02,104.07,31703.0,93.1714,93.1804,92.9569,93.0016,31703.0
2022-03-08 13:35:00,104.1,104.13,103.69,103.7,35594.0,93.0284,93.0552,92.662,92.671,35594.0
2022-03-08 13:40:00,103.71,103.83,103.65,103.74,63941.0,92.6799,92.7871,92.6263,92.7067,63941.0
2022-03-08 13:45:00,103.73,103.82,103.4,103.52,33712.0,92.6978,92.7782,92.4029,92.5101,33712.0
2022-03-08 13:50:00,103.51,103.51,103.23,103.31,61337.0,92.5012,92.5012,92.251,92.3225,61337.0
2022-03-08 13:55:00,103.29,103.34,102.9,103.0,62279.0,92.3046,92.3493,91.9561,92.0454,62279.0
2022-03-08 14:00:00,102.98,103.02,102.71,102.85,58362.0,92.0276,92.0633,91.7863,91.9114,58362.0
2022-03-08 14:05:00,102.86,103.23,102.85,103.21,37136.0,91.9203,92.251,91.9114,92.2331,37136.0
2022-03-08 14:10:00,103.17,103.23,102.96,102.99,28373.0,92.1973,92.251,92.0097,92.0365,28373.0
2022-03-08 14:15:00,102.98,103.21,102.94,103.09,37148.0,92.0276,92.2331,91.9918,92.1259,37148.0
2022-03-08 14:20:00,103.11,103.31,103.02,103.29,33300.0,92.1437,92.3225,92.0633,92.3046,33300.0
2022-03-08 14:25:00,103.28,103.62,103.26,103.62,29574.0,92.2956,92.5995,92.2778,92.5995,29574.0
2022-03-08 14:30:00,103.62,103.66,103.47,103.48,26887.0,92.5995,92.6352,92.4654,92.4744,26887.0
2022-03-08 14:35:00,103.48,103.78,103.48,103.67,27001.0,92.4744,92.7425,92.4744,92.6442,27001.0
2022-03-08 14:40:00,103.67,103.78,103.54,103.76,20900.0,92.6442,92.7425,92.528,92.7246,20900.0
2022-03-08 14:45:00,103.78,104.06,103.78,104.05,32097.0,92.7425,92.9927,92.7425,92.9838,32097.0
2022-03-08 14:50:00,104.03,104.06,103.93,103.97,23204.0,92.9659,92.9927,92.8765,92.9123,23204.0
2022-03-08 14:55:00,103.98,104.07,103.76,103.82,28976.0,92.9212,93.0016,92.7246,92.7782,28976.0
2022-03-08 15:00:00,103.8,103.99,103.79,103.97,37432.0,92.7603,92.9301,92.7514,92.9123,37432.0
2022-03-08 15:05:00,103.95,104.02,103.73,103.78,42884.0,92.8944,92.9569,92.6978,92.7425,42884.0
2022-03-08 15:10:00,103.8,103.82,103.57,103.75,30326.0,92.7603,92.7782,92.5548,92.7157,30326.0
2022-03-08 15:15:00,103.74,103.77,103.52,103.54,48265.0,92.7067,92.7335,92.5101,92.528,48265.0
2022-03-08 15:20:00,103.54,103.54,103.28,103.47,31144.0,92.528,92.528,92.2956,92.4654,31144.0
2022-03-08 15:25:00,103.46,103.46,102.98,103.01,42248.0,92.4565,92.4565,92.0276,92.0544,42248.0
2022-03-08 15:30:00,103.01,103.03,102.68,102.73,58566.0,92.0544,92.0722,91.7595,91.8041,58566.0
2022-03-08 15:35:00,102.72,102.88,102.65,102.88,86275.0,91.7952,91.9382,91.7326,91.9382,86275.0
2022-03-08 15:40:00,102.89,103.01,102.64,102.64,77298.0,91.9471,92.0544,91.7237,91.7237,77298.0
2022-03-08 15:45:00,102.65,102.78,102.54,102.56,88356.0,91.7326,91.8488,91.6343,91.6522,88356.0
2022-03-08 15:50:00,102.54,102.86,102.48,102.51,165800.0,91.6343,91.9203,91.5807,91.6075,165800.0
2022-03-08 15:55:00,102.51,102.54,102.24,102.35,332645.0,91.6075,91.6343,91.3663,91.4646,332645.0
2022-03-09 09:30:00,104.54,104.55,103.87,104.51,148076.0,93.4216,93.4306,92.8229,93.3948,148076.0
2022-03-09 09:35:00,104.53,104.75,104.34,104.54,106072.0,93.4127,93.6093,93.2429,93.4216,106072.0
2022-03-09 09:40:00,104.56,104.94,104.52,104.65,112057.0,93.4395,93.7791,93.4038,93.5199,112057.0
2022-03-09 09:45:00,104.67,104.79,104.32,104.35,81406.0,93.5378,93.645,93.225,93.2518,81406.0
2022-03-09 09:50:00,104.35,104.42,103.82,103.85,43951.0,93.2518,93.3144,92.7782,92.805,43951.0
2022-03-09 09:55:00,103.86,103.87,103.12,103.22,70609.0,92.814,92.8229,92.1527,92.242,70609.0
2022-03-09 10:00:00,103.26,103.7,103.25,103.68,77272.0,92.2778,92.671,92.2688,92.6531,77272.0
2022-03-09 10:05:00,103.67,104.08,103.66,104.02,60467.0,92.6442,93.0106,92.6352,92.9569,60467.0
2022-03-09 10:10:00,104.01,104.12,103.79,103.8,40280.0,92.948,93.0463,92.7514,92.7603,40280.0
2022-03-09 10:15:00,103.83,103.85,103.51,103.54,47332.0,92.7871,92.805,92.5012,92.528,47332.0
2022-03-09 10:20:00,103.54,103.59,103.38,103.44,45084.0,92.528,92.5727,92.385,92.4386,45084.0
2022-03-09 10:25:00,103.44,103.44,103.04,103.08,31850.0,92.4386,92.4386,92.0812,92.1169,31850.0
2022-03-09 10:30:00,103.09,103.1,102.56,102.63,65594.0,92.1259,92.1348,91.6522,91.7148,65594.0
2022-03-09 10:35:00,102.67,102.92,102.61,102.62,36603.0,91.7505,91.9739,91.6969,91.7058,36603.0
2022-03-09 10:40:00,102.61,102.62,102.37,102.58,88740.0,91.6969,91.7058,91.4824,91.6701,88740.0
2022-03-09 10:45:00,102.59,103.07,102.58,103.07,39855.0,91.679,92.108,91.6701,92.108,39855.0
2022-03-09 10:50:00,103.09,103.25,102.98,103.09,41081.0,92.1259,92.2688,92.0276,92.1259,41081.0
2022-03-09 10:55:00,103.08,103.26,103.06,103.08,22773.0,92.1169,92.2778,92.099,92.1169,22773.0
2022-03-09 11:00:00,103.1,103.22,103.05,103.11,28384.0,92.1348,92.242,92.0901,92.1437,28384.0
2022-03-09 11:05:00,103.13,103.41,103.11,103.25,30916.0,92.1616,92.4118,92.1437,92.2688,30916.0
2022-03-09 11:10:00,103.23,103.23,102.91,102.93,51738.0,92.251,92.251,91.965,91.9829,51738.0
2022-03-09 11:15:00,102.91,102.98,102.86,102.92,39120.0,91.965,92.0276,91.9203,91.9739,39120.0
2022-03-09 11:20:00,102.95,103.18,102.95,103.12,34511.0,92.0007,92.2063,92.0007,92.1527,34511.0
2022-03-09 11:25:00,103.12,103.26,103.09,103.11,16950.0,92.1527,92.2778,92.1259,92.1437,16950.0
2022-03-09 11:30:00,103.11,103.52,103.11,103.35,37820.0,92.1437,92.5101,92.1437,92.3582,37820.0
2022-03-09 11:35:00,103.37,103.49,103.37,103.4,25613.0,92.3761,92.4833,92.3761,92.4029,25613.0
2022-03-09 11:40:00,103.42,103.55,103.4,103.51,29288.0,92.4208,92.5369,92.4029,92.5012,29288.0
2022-03-09 11:45:00,103.5,103.54,103.29,103.29,32466.0,92.4922,92.528,92.3046,92.3046,32466.0
2022-03-09 11:50:00,103.27,103.35,103.11,103.15,78161.0,92.2867,92.3582,92.1437,92.1795,78161.0
2022-03-09 11:55:00,103.16,103.39,103.15,103.39,40377.0,92.1884,92.3939,92.1795,92.3939,40377.0
2022-03-09 12:00:00,103.4,103.62,103.39,103.59,17068.0,92.4029,92.5995,92.3939,92.5727,17068.0
2022-03-09 12:05:00,103.58,103.64,103.5,103.61,22755.0,92.5637,92.6174,92.4922,92.5905,22755.0
2022-03-09 12:10:00,103.6,103.67,103.54,103.65,22277.0,92.5816,92.6442,92.528,92.6263,22277.0
2022-03-09 12:15:00,103.67,103.95,103.67,103.86,49388.0,92.6442,92.8944,92.6442,92.814,49388.0
2022-03-09 12:20:00,103.84,104.0,103.82,103.84,20725.0,92.7961,92.9391,92.7782,92.7961,20725.0
2022-03-09 12:25:00,103.83,103.92,103.79,103.91,17236.0,92.7871,92.8676,92.7514,92.8586,17236.0
2022-03-09 12:30:00,103.89,103.93,103.72,103.72,20875.0,92.8408,92.8765,92.6888,92.6888,20875.0
2022-03-09 12:35:00,103.71,103.78,103.66,103.72,16735.0,92.6799,92.7425,92.6352,92.6888,16735.0
2022-03-09 12:40:00,103.72,103.72,103.51,103.56,17804.0,92.6888,92.6888,92.5012,92.5459,17804.0
2022-03-09 12:45:00,103.58,103.63,103.49,103.6,21647.0,92.5637,92.6084,92.4833,92.5816,21647.0
2022-03-09 12:50:00,103.61,103.73,103.57,103.62,40303.0,92.5905,92.6978,92.5548,92.5995,40303.0
2022-03-09 12:55:00,103.63,103.82,103.63,103.72,17735.0,92.6084,92.7782,92.6084,92.6888,17735.0
2022-03-09 13:00:00,103.71,103.77,103.56,103.56,18779.0,92.6799,92.7335,92.5459,92.5459,18779.0
2022-03-09 13:05:00,103.55,103.62,103.51,103.53,19470.0,92.5369,92.5995,92.5012,92.5191,19470.0
2022-03-09 13:10:00,103.51,103.69,103.5,103.68,27758.0,92.5012,92.662,92.4922,92.6531,27758.0
2022-03-09 13:15:00,103.7,103.76,103.68,103.75,26723.0,92.671,92.7246,92.6531,92.7157,26723.0
2022-03-09 13:20:00,103.75,103.77,103.69,103.77,19070.0,92.7157,92.7335,92.662,92.7335,19070.0
2022-03-09 13:25:00,103.78,103.81,103.7,103.79,20753.0,92.7425,92.7693,92.671,92.7514,20753.0
2022-03-09 13:30:00,103.77,103.81,103.69,103.72,21886.0,92.7335,92.7693,92.662,92.6888,21886.0
2022-03-09 13:35:00,103.72,103.76,103.67,103.76,22857.0,92.6888,92.7246,92.6442,92.7246,22857.0
2022-03-09 13:40:00,103.76,103.82,103.72,103.72,22178.0,92.7246,92.7782,92.6888,92.6888,22178.0
2022-03-09 13:45:00,103.73,103.73,103.55,103.62,19912.0,92.6978,92.6978,92.5369,92.5995,19912.0
2022-03-09 13:50:00,103.62,103.69,103.53,103.54,26648.0,92.5995,92.662,92.5191,92.528,26648.0
2022-03-09 13:55:00,103.54,103.59,103.48,103.57,27130.0,92.528,92.5727,92.4744,92.5548,27130.0
2022-03-09 14:00:00,103.58,103.69,103.48,103.69,32818.0,92.5637,92.662,92.4744,92.662,32818.0
2022-03-09 14:05:00,103.68,103.75,103.51,103.58,41490.0,92.6531,92.7157,92.5012,92.5637,41490.0
2022-03-09 14:10:00,103.59,103.79,103.54,103.78,33458.0,92.5727,92.7514,92.528,92.7425,33458.0
2022-03-09 14:15:00,103.78,103.86,103.69,103.77,35546.0,92.7425,92.814,92.662,92.7335,35546.0
2022-03-09 14:20:00,103.78,103.82,103.65,103.71,21563.0,92.7425,92.7782,92.6263,92.6799,21563.0
2022-03-09 14:25:00,103.67,103.8,103.66,103.79,49076.0,92.6442,92.7603,92.6352,92.7514,49076.0
2022-03-09 14:30:00,103.81,103.89,103.75,103.87,34193.0,92.7693,92.8408,92.7157,92.8229,34193.0
2022-03-09 14:35:00,103.87,103.9,103.77,103.77,28986.0,92.8229,92.8497,92.7335,92.7335,28986.0
2022-03-09 14:40:00,103.78,103.86,103.73,103.79,31476.0,92.7425,92.814,92.6978,92.7514,31476.0
2022-03-09 14:45:00,103.8,103.81,103.69,103.78,32815.0,92.7603,92.7693,92.662,92.7425,32815.0
2022-03-09 14:50:00,103.79,103.84,103.61,103.64,24953.0,92.7514,92.7961,92.5905,92.6174,24953.0
2022-03-09 14:55:00,103.61,103.75,103.61,103.63,20139.0,92.5905,92.7157,92.5905,92.6084,20139.0
2022-03-09 15:00:00,103.64,103.76,103.61,103.74,27844.0,92.6174,92.7246,92.5905,92.7067,27844.0
2022-03-09 15:05:00,103.75,103.91,103.72,103.85,42105.0,92.7157,92.8586,92.6888,92.805,42105.0
2022-03-09 15:10:00,103.85,103.94,103.8,103.9,46141.0,92.805,92.8855,92.7603,92.8497,46141.0
2022-03-09 15:15:00,103.91,103.94,103.82,103.94,36766.0,92.8586,92.8855,92.7782,92.8855,36766.0
2022-03-09 15:20:00,103.94,104.26,103.94,104.24,45552.0,92.8855,93.1714,92.8855,93.1535,45552.0
2022-03-09 15:25:00,104.23,104.33,104.17,104.2,36458.0,93.1446,93.234,93.091,93.1178,36458.0
2022-03-09 15:30:00,104.2,104.31,104.13,104.19,40216.0,93.1178,93.2161,93.0552,93.1089,40216.0
2022-03-09 15:35:00,104.19,104.36,104.18,104.19,37676.0,93.1089,93.2608,93.0999,93.1089,37676.0
2022-03-09 15:40:00,104.2,104.32,104.2,104.24,77372.0,93.1178,93.225,93.1178,93.1535,77372.0
2022-03-09 15:45:00,104.23,104.28,103.81,103.91,84907.0,93.1446,93.1893,92.7693,92.8586,84907.0
2022-03-09 15:50:00,103.92,104.01,103.59,103.69,83951.0,92.8676,92.948,92.5727,92.662,83951.0
2022-03-09 15:55:00,103.69,103.69,103.41,103.63,187051.0,92.662,92.662,92.4118,92.6084,187051.0
2022-03-10 09:30:00,103.1,103.31,102.86,103.09,108966.0,92.1348,92.3225,91.9203,92.1259,108966.0
2022-03-10 09:35:00,103.14,103.23,102.65,102.72,33266.0,92.1705,92.251,91.7326,91.7952,33266.0
2022-03-10 09:40:00,102.8,103.14,102.72,102.97,26635.0,91.8667,92.1705,91.7952,92.0186,26635.0
2022-03-10 09:45:00,102.95,103.16,102.65,102.7,26235.0,92.0007,92.1884,91.7326,91.7773,26235.0
2022-03-10 09:50:00,102.71,103.01,102.59,102.99,15898.0,91.7863,92.0544,91.679,92.0365,15898.0
2022-03-10 09:55:00,102.96,103.1,102.83,102.83,27031.0,92.0097,92.1348,91.8935,91.8935,27031.0
2022-03-10 10:00:00,102.88,103.17,102.78,102.99,25508.0,91.9382,92.1973,91.8488,92.0365,25508.0
2022-03-10 10:05:00,103.01,103.31,103.01,103.23,20443.0,92.0544,92.3225,92.0544,92.251,20443.0
2022-03-10 10:10:00,103.23,103.25,103.05,103.08,16319.0,92.251,92.2688,92.0901,92.1169,16319.0
2022-03-10 10:15:00,103.05,103.17,102.87,103.0,45094.0,92.0901,92.1973,91.9293,92.0454,45094.0
2022-03-10 10:20:00,103.01,103.07,102.92,102.96,23397.0,92.0544,92.108,91.9739,92.0097,23397.0
2022-03-10 10:25:00,102.96,103.19,102.96,103.06,15970.0,92.0097,92.2152,92.0097,92.099,15970.0
2022-03-10 10:30:00,103.07,103.16,102.93,102.94,27371.0,92.108,92.1884,91.9829,91.9918,27371.0
2022-03-10 10:35:00,102.93,103.01,102.91,103.01,21971.0,91.9829,92.0544,91.965,92.0544,21971.0
2022-03-10 10:40:00,103.01,103.01,102.87,102.98,14314.0,92.0544,92.0544,91.9293,92.0276,14314.0
2022-03-10 10:45:00,102.99,103.11,102.83,103.09,17864.0,92.0365,92.1437,91.8935,92.1259,17864.0
2022-03-10 10:50:00,103.09,103.11,102.95,102.95,16442.0,92.1259,92.1437,92.0007,92.0007,16442.0
2022-03-10 10:55:00,102.94,102.95,102.75,102.8,19087.0,91.9918,92.0007,91.822,91.8667,19087.0
2022-03-10 11:00:00,102.83,102.91,102.8,102.83,22539.0,91.8935,91.965,91.8667,91.8935,22539.0
2022-03-10 11:05:00,102.85,103.16,102.83,103.16,18773.0,91.9114,92.1884,91.8935,92.1884,18773.0
2022-03-10 11:10:00,103.12,103.12,102.91,102.93,22271.0,92.1527,92.1527,91.965,91.9829,22271.0
2022-03-10 11:15:00,102.93,103.02,102.86,102.97,22236.0,91.9829,92.0633,91.9203,92.0186,22236.0
2022-03-10 11:20:00,102.98,103.02,102.78,102.98,35723.0,92.0276,92.0633,91.8488,92.0276,35723.0
2022-03-10 11:25:00,103.01,103.02,102.75,102.82,28676.0,92.0544,92.0633,91.822,91.8846,28676.0
2022-03-10 11:30:00,102.82,102.84,102.69,102.81,25801.0,91.8846,91.9024,91.7684,91.8756,25801.0
2022-03-10 11:35:00,102.83,102.84,102.7,102.71,30350.0,91.8935,91.9024,91.7773,91.7863,30350.0
2022-03-10 11:40:00,102.72,102.77,102.57,102.77,25467.0,91.7952,91.8399,91.6612,91.8399,25467.0
2022-03-10 11:45:00,102.78,102.78,102.61,102.65,16290.0,91.8488,91.8488,91.6969,91.7326,16290.0
2022-03-10 11:50:00,102.65,102.72,102.58,102.7,12234.0,91.7326,91.7952,91.6701,91.7773,12234.0
2022-03-10 11:55:00,102.71,102.79,102.69,102.78,11011.0,91.7863,91.8578,91.7684,91.8488,11011.0
2022-03-10 12:00:00,102.77,102.95,102.77,102.95,15645.0,91.8399,92.0007,91.8399,92.0007,15645.0
2022-03-10 12:05:00,102.96,103.02,102.93,103.01,15352.0,92.0097,92.0633,91.9829,92.0544,15352.0
2022-03-10 12:10:00,103.01,103.03,102.95,102.99,18822.0,92.0544,92.0722,92.0007,92.0365,18822.0
2022-03-10 12:15:00,102.98,103.11,102.98,103.05,22020.0,92.0276,92.1437,92.0276,92.0901,22020.0
2022-03-10 12:20:00,103.05,103.21,103.01,103.17,20075.0,92.0901,92.2331,92.0544,92.1973,20075.0
2022-03-10 12:25:00,103.17,103.32,103.17,103.3,16856.0,92.1973,92.3314,92.1973,92.3135,16856.0
2022-03-10 12:30:00,103.3,103.36,103.29,103.31,12615.0,92.3135,92.3671,92.3046,92.3225,12615.0
2022-03-10 12:35:00,103.31,103.32,103.19,103.23,15731.0,92.3225,92.3314,92.2152,92.251,15731.0
2022-03-10 12:40:00,103.24,103.26,103.15,103.18,21922.0,92.2599,92.2778,92.1795,92.2063,21922.0
2022-03-10 12:45:00,103.13,103.14,103.06,103.06,12209.0,92.1616,92.1705,92.099,92.099,12209.0
2022-03-10 12:50:00,103.04,103.1,102.96,103.1,13986.0,92.0812,92.1348,92.0097,92.1348,13986.0
2022-03-10 12:55:00,103.11,103.3,103.09,103.23,15749.0,92.1437,92.3135,92.1259,92.251,15749.0
2022-03-10 13:00:00,103.24,103.3,103.22,103.27,10942.0,92.2599,92.3135,92.242,92.2867,10942.0
2022-03-10 13:05:00,103.28,103.29,103.22,103.25,10285.0,92.2956,92.3046,92.242,92.2688,10285.0
2022-03-10 13:10:00,103.25,103.38,103.24,103.26,15797.0,92.2688,92.385,92.2599,92.2778,15797.0
2022-03-10 13:15:00,103.23,103.44,103.21,103.42,16171.0,92.251,92.4386,92.2331,92.4208,16171.0
2022-03-10 13:20:00,103.41,103.45,103.35,103.4,19259.0,92.4118,92.4476,92.3582,92.4029,19259.0
2022-03-10 13:25:00,103.4,103.48,103.34,103.47,14716.0,92.4029,92.4744,92.3493,92.4654,14716.0
2022-03-10 13:30:00,103.45,103.56,103.44,103.56,19920.0,92.4476,92.5459,92.4386,92.5459,19920.0
2022-03-10 13:35:00,103.55,103.73,103.52,103.72,31418.0,92.5369,92.6978,92.5101,92.6888,31418.0
2022-03-10 13:40:00,103.71,103.77,103.51,103.56,39675.0,92.6799,92.7335,92.5012,92.5459,39675.0
2022-03-10 13:45:00,103.59,103.85,103.56,103.82,33877.0,92.5727,92.805,92.5459,92.7782,33877.0
2022-03-10 13:50:00,103.82,103.82,103.72,103.75,23195.0,92.7782,92.7782,92.6888,92.7157,23195.0
2022-03-10 13:55:00,103.73,103.75,103.6,103.73,34442.0,92.6978,92.7157,92.5816,92.6978,34442.0
2022-03-10 14:00:00,103.74,103.95,103.73,103.93,37595.0,92.7067,92.8944,92.6978,92.8765,37595.0
2022-03-10 14:05:00,103.93,103.93,103.72,103.72,21758.0,92.8765,92.8765,92.6888,92.6888,21758.0
2022-03-10 14:10:00,103.71,103.88,103.67,103.86,16199.0,92.6799,92.8318,92.6442,92.814,16199.0
2022-03-10 14:15:00,103.88,103.88,103.78,103.82,25715.0,92.8318,92.8318,92.7425,92.7782,25715.0
2022-03-10 14:20:00,103.82,103.82,103.7,103.7,19632.0,92.7782,92.7782,92.671,92.671,19632.0
2022-03-10 14:25:00,103.71,103.8,103.7,103.73,23029.0,92.6799,92.7603,92.671,92.6978,23029.0
2022-03-10 14:30:00,103.74,103.9,103.74,103.85,29168.0,92.7067,92.8497,92.7067,92.805,29168.0
2022-03-10 14:35:00,103.85,103.96,103.81,103.93,19959.0,92.805,92.9033,92.7693,92.8765,19959.0
2022-03-10 14:40:00,103.92,103.92,103.84,103.9,25199.0,92.8676,92.8676,92.7961,92.8497,25199.0
2022-03-10 14:45:00,103.91,104.2,103.9,104.15,45588.0,92.8586,93.1178,92.8497,93.0731,45588.0
2022-03-10 14:50:00,104.17,104.2,104.11,104.13,26173.0,93.091,93.1178,93.0374,93.0552,26173.0
2022-03-10 14:55:00,104.14,104.19,104.1,104.12,22503.0,93.0642,93.1089,93.0284,93.0463,22503.0
2022-03-10 15:00:00,104.13,104.16,104.08,104.09,19252.0,93.0552,93.0821,93.0106,93.0195,19252.0
2022-03-10 15:05:00,104.11,104.15,104.01,104.09,17484.0,93.0374,93.0731,92.948,93.0195,17484.0
2022-03-10 15:10:00,104.1,104.15,104.06,104.14,21225.0,93.0284,93.0731,92.9927,93.0642,21225.0
2022-03-10 15:15:00,104.15,104.15,104.02,104.04,40179.0,93.0731,93.0731,92.9569,92.9748,40179.0
2022-03-10 15:20:00,104.04,104.06,103.83,103.87,24749.0,92.9748,92.9927,92.7871,92.8229,24749.0
2022-03-10 15:25:00,103.86,103.93,103.83,103.89,38383.0,92.814,92.8765,92.7871,92.8408,38383.0
2022-03-10 15:30:00,103.9,104.0,103.85,103.94,42726.0,92.8497,92.9391,92.805,92.8855,42726.0
2022-03-10 15:35:00,103.93,104.05,103.93,104.01,39271.0,92.8765,92.9838,92.8765,92.948,39271.0
2022-03-10 15:40:00,104.04,104.19,104.02,104.09,40925.0,92.9748,93.1089,92.9569,93.0195,40925.0
2022-03-10 15:45:00,104.07,104.16,104.0,104.02,58907.0,93.0016,93.0821,92.9391,92.9569,58907.0
2022-03-10 15:50:00,104.04,104.26,104.03,104.18,95955.0,92.9748,93.1714,92.9659,93.0999,95955.0
2022-03-10 15:55:00,104.17,104.22,104.04,104.07,239472.0,93.091,93.1357,92.9748,93.0016,239472.0
2022-03-11 09:30:00,104.17,104.76,104.0,104.74,100493.0,93.091,93.6182,92.9391,93.6004,100493.0
2022-03-11 09:35:00,104.71,105.18,104.69,105.15,67749.0,93.5736,93.9936,93.5557,93.9668,67749.0
2022-03-11 09:40:00,105.11,105.11,104.8,104.9,43671.0,93.931,93.931,93.654,93.7433,43671.0
2022-03-11 09:45:00,104.83,105.12,104.69,104.85,69645.0,93.6808,93.94,93.5557,93.6987,69645.0
2022-03-11 09:50:00,104.79,104.83,104.46,104.57,44780.0,93.645,93.6808,93.3501,93.4484,44780.0
2022-03-11 09:55:00,104.59,104.67,104.4,104.57,43157.0,93.4663,93.5378,93.2965,93.4484,43157.0
2022-03-11 10:00:00,104.54,104.65,104.12,104.2,39495.0,93.4216,93.5199,93.0463,93.1178,39495.0
2022-03-11 10:05:00,104.17,104.28,103.72,103.77,41274.0,93.091,93.1893,92.6888,92.7335,41274.0
2022-03-11 10:10:00,103.83,104.08,103.79,103.85,38357.0,92.7871,93.0106,92.7514,92.805,38357.0
2022-03-11 10:15:00,103.87,104.14,103.82,103.95,32078.0,92.8229,93.0642,92.7782,92.8944,32078.0
2022-03-11 10:20:00,103.95,103.96,103.67,103.8,26185.0,92.8944,92.9033,92.6442,92.7603,26185.0
2022-03-11 10:25:00,103.84,103.93,103.74,103.81,23044.0,92.7961,92.8765,92.7067,92.7693,23044.0
2022-03-11 10:30:00,103.88,103.91,103.62,103.77,16471.0,92.8318,92.8586,92.5995,92.7335,16471.0
2022-03-11 10:35:00,103.82,104.05,103.81,104.0,24437.0,92.7782,92.9838,92.7693,92.9391,24437.0
2022-03-11 10:40:00,104.01,104.09,103.87,104.0,28529.0,92.948,93.0195,92.8229,92.9391,28529.0
2022-03-11 10:45:00,103.95,104.06,103.85,104.06,18552.0,92.8944,92.9927,92.805,92.9927,18552.0
2022-03-11 10:50:00,104.06,104.26,104.0,104.25,32004.0,92.9927,93.1714,92.9391,93.1625,32004.0
2022-03-11 10:55:00,104.23,104.28,104.12,104.22,26846.0,93.1446,93.1893,93.0463,93.1357,26846.0
2022-03-11 11:00:00,104.23,104.47,104.23,104.41,25433.0,93.1446,93.3591,93.1446,93.3055,25433.0
2022-03-11 11:05:00,104.38,104.46,104.37,104.41,12378.0,93.2787,93.3501,93.2697,93.3055,12378.0
2022-03-11 11:10:00,104.4,104.53,104.34,104.53,22429.0,93.2965,93.4127,93.2429,93.4127,22429.0
2022-03-11 11:15:00,104.53,104.66,104.46,104.65,20652.0,93.4127,93.5289,93.3501,93.5199,20652.0
2022-03-11 11:20:00,104.7,104.79,104.58,104.67,25890.0,93.5646,93.645,93.4574,93.5378,25890.0
2022-03-11 11:25:00,104.7,104.75,104.67,104.72,18577.0,93.5646,93.6093,93.5378,93.5825,18577.0
2022-03-11 11:30:00,104.72,104.73,104.49,104.55,20594.0,93.5825,93.5914,93.377,93.4306,20594.0
2022-03-11 11:35:00,104.54,104.65,104.5,104.65,24373.0,93.4216,93.5199,93.3859,93.5199,24373.0
2022-03-11 11:40:00,104.66,104.7,104.47,104.61,19722.0,93.5289,93.5646,93.3591,93.4842,19722.0
2022-03-11 11:45:00,104.6,104.66,104.48,104.5,26493.0,93.4753,93.5289,93.368,93.3859,26493.0
2022-03-11 11:50:00,104.48,104.57,104.42,104.53,16541.0,93.368,93.4484,93.3144,93.4127,16541.0
2022-03-11 11:55:00,104.53,104.53,104.38,104.42,16521.0,93.4127,93.4127,93.2787,93.3144,16521.0
2022-03-11 12:00:00,104.41,104.49,104.3,104.44,57112.0,93.3055,93.377,93.2072,93.3323,57112.0
2022-03-11 12:05:00,104.47,104.48,104.25,104.27,23239.0,93.3591,93.368,93.1625,93.1804,23239.0
2022-03-11 12:10:00,104.28,104.41,104.24,104.35,23186.0,93.1893,93.3055,93.1535,93.2518,23186.0
2022-03-11 12:15:00,104.35,104.51,104.35,104.47,27985.0,93.2518,93.3948,93.2518,93.3591,27985.0
2022-03-11 12:20:00,104.51,104.51,104.45,104.5,44365.0,93.3948,93.3948,93.3412,93.3859,44365.0
2022-03-11 12:25:00,104.5,104.54,104.41,104.41,60315.0,93.3859,93.4216,93.3055,93.3055,60315.0
2022-03-11 12:30:00,104.41,104.5,104.41,104.48,17339.0,93.3055,93.3859,93.3055,93.368,17339.0
2022-03-11 12:35:00,104.47,104.47,104.37,104.46,14309.0,93.3591,93.3591,93.2697,93.3501,14309.0
2022-03-11 12:40:00,104.43,104.5,104.42,104.49,18410.0,93.3233,93.3859,93.3144,93.377,18410.0
2022-03-11 12:45:00,104.5,104.52,104.35,104.37,35401.0,93.3859,93.4038,93.2518,93.2697,35401.0
2022-03-11 12:50:00,104.37,104.51,104.35,104.47,26019.0,93.2697,93.3948,93.2518,93.3591,26019.0
2022-03-11 12:55:00,104.48,104.51,104.37,104.4,14047.0,93.368,93.3948,93.2697,93.2965,14047.0
2022-03-11 13:00:00,104.38,104.39,104.31,104.35,25064.0,93.2787,93.2876,93.2161,93.2518,25064.0
2022-03-11 13:05:00,104.34,104.45,104.34,104.4,8105.0,93.2429,93.3412,93.2429,93.2965,8105.0
2022-03-11 13:10:00,104.41,104.5,104.4,104.5,15326.0,93.3055,93.3859,93.2965,93.3859,15326.0
2022-03-11 13:15:00,104.49,104.51,104.42,104.51,37444.0,93.377,93.3948,93.3144,93.3948,37444.0
2022-03-11 13:20:00,104.51,104.68,104.5,104.66,33197.0,93.3948,93.5467,93.3859,93.5289,33197.0
2022-03-11 13:25:00,104.68,104.77,104.67,104.72,19271.0,93.5467,93.6272,93.5378,93.5825,19271.0
2022-03-11 13:30:00,104.72,104.84,104.71,104.77,22703.0,93.5825,93.6897,93.5736,93.6272,22703.0
2022-03-11 13:35:00,104.78,104.95,104.76,104.76,40705.0,93.6361,93.788,93.6182,93.6182,40705.0
2022-03-11 13:40:00,104.76,104.88,104.76,104.86,22130.0,93.6182,93.7255,93.6182,93.7076,22130.0
2022-03-11 13:45:00,104.88,104.88,103.8,103.92,574887.0,93.7255,93.7255,92.7603,92.8676,574887.0
2022-03-11 13:50:00,103.94,104.32,103.91,104.23,135263.0,92.8855,93.225,92.8586,93.1446,135263.0
2022-03-11 13:55:00,104.23,104.39,104.21,104.29,88916.0,93.1446,93.2876,93.1267,93.1982,88916.0
2022-03-11 14:00:00,104.27,104.46,104.22,104.41,19321.0,93.1804,93.3501,93.1357,93.3055,19321.0
2022-03-11 14:05:00,104.39,104.39,104.3,104.34,20980.0,93.2876,93.2876,93.2072,93.2429,20980.0
2022-03-11 14:10:00,104.32,104.33,104.24,104.29,15352.0,93.225,93.234,93.1535,93.1982,15352.0
2022-03-11 14:15:00,104.3,104.32,104.19,104.22,12998.0,93.2072,93.225,93.1089,93.1357,12998.0
2022-03-11 14:20:00,104.2,104.27,104.15,104.27,15539.0,93.1178,93.1804,93.0731,93.1804,15539.0
2022-03-11 14:25:00,104.28,104.39,104.24,104.35,27819.0,93.1893,93.2876,93.1535,93.2518,27819.0
2022-03-11 14:30:00,104.34,104.37,104.22,104.23,18916.0,93.2429,93.2697,93.1357,93.1446,18916.0
2022-03-11 14:35:00,104.21,104.24,104.12,104.23,26233.0,93.1267,93.1535,93.0463,93.1446,26233.0
2022-03-11 14:40:00,104.22,104.24,104.12,104.13,29754.0,93.1357,93.1535,93.0463,93.0552,29754.0
2022-03-11 14:45:00,104.13,104.27,104.06,104.23,31801.0,93.0552,93.1804,92.9927,93.1446,31801.0
2022-03-11 14:50:00,104.23,104.23,104.08,104.18,31622.0,93.1446,93.1446,93.0106,93.0999,31622.0
2022-03-11 14:55:00,104.18,104.22,104.11,104.19,21445.0,93.0999,93.1357,93.0374,93.1089,21445.0
2022-03-11 15:00:00,104.16,104.16,104.11,104.13,22057.0,93.0821,93.0821,93.0374,93.0552,22057.0
2022-03-11 15:05:00,104.13,104.14,104.04,104.06,27545.0,93.0552,93.0642,92.9748,92.9927,27545.0
2022-03-11 15:10:00,104.05,104.12,104.03,104.1,20537.0,92.9838,93.0463,92.9659,93.0284,20537.0
2022-03-11 15:15:00,104.09,104.22,104.09,104.11,46521.0,93.0195,93.1357,93.0195,93.0374,46521.0
2022-03-11 15:20:00,104.12,104.26,104.12,104.18,39223.0,93.0463,93.1714,93.0463,93.0999,39223.0
2022-03-11 15:25:00,104.16,104.2,104.09,104.12,22397.0,93.0821,93.1178,93.0195,93.0463,22397.0
2022-03-11 15:30:00,104.11,104.11,103.92,103.95,147806.0,93.0374,93.0374,92.8676,92.8944,147806.0
2022-03-11 15:35:00,103.95,103.97,103.76,103.76,28241.0,92.8944,92.9123,92.7246,92.7246,28241.0
2022-03-11 15:40:00,103.75,103.86,103.71,103.73,39869.0,92.7157,92.814,92.6799,92.6978,39869.0
2022-03-11 15:45:00,103.75,103.78,103.68,103.73,36634.0,92.7157,92.7425,92.6531,92.6978,36634.0
2022-03-11 15:50:00,103.7,103.84,103.66,103.68,40813.0,92.671,92.7961,92.6352,92.6531,40813.0
2022-03-11 15:55:00,103.68,103.81,103.39,103.49,179192.0,92.6531,92.7693,92.3939,92.4833,179192.0
2022-03-14 09:30:00,103.93,104.34,103.35,103.53,186858.0,92.8765,93.2429,92.3582,92.5191,186858.0
2022-03-14 09:35:00,103.55,103.55,102.59,102.64,81297.0,92.5369,92.5369,91.679,91.7237,81297.0
2022-03-14 09:40:00,102.6,102.68,101.62,101.91,124881.0,91.688,91.7595,90.8122,91.0714,124881.0
2022-03-14 09:45:00,101.94,102.01,101.09,101.09,99080.0,91.0982,91.1607,90.3386,90.3386,99080.0
2022-03-14 09:50:00,101.11,101.93,101.09,101.79,72886.0,90.3564,91.0892,90.3386,90.9641,72886.0
2022-03-14 09:55:00,101.76,102.42,101.72,102.37,70461.0,90.9373,91.5271,90.9016,91.4824,70461.0
2022-03-14 10:00:00,102.36,102.76,102.33,102.65,40666.0,91.4735,91.8309,91.4467,91.7326,40666.0
2022-03-14 10:05:00,102.65,102.7,102.34,102.66,29814.0,91.7326,91.7773,91.4556,91.7416,29814.0
2022-03-14 10:10:00,102.65,102.73,102.43,102.51,32251.0,91.7326,91.8041,91.536,91.6075,32251.0
2022-03-14 10:15:00,102.52,102.61,102.35,102.5,24338.0,91.6165,91.6969,91.4646,91.5986,24338.0
2022-03-14 10:20:00,102.52,102.81,102.46,102.8,33523.0,91.6165,91.8756,91.5629,91.8667,33523.0
2022-03-14 10:25:00,102.84,103.23,102.75,103.19,27320.0,91.9024,92.251,91.822,92.2152,27320.0
2022-03-14 10:30:00,103.16,103.32,103.14,103.19,26180.0,92.1884,92.3314,92.1705,92.2152,26180.0
2022-03-14 10:35:00,103.19,103.29,103.08,103.18,29112.0,92.2152,92.3046,92.1169,92.2063,29112.0
2022-03-14 10:40:00,103.2,103.41,103.15,103.41,26682.0,92.2242,92.4118,92.1795,92.4118,26682.0
2022-03-14 10:45:00,103.4,103.73,103.4,103.64,83126.0,92.4029,92.6978,92.4029,92.6174,83126.0
2022-03-14 10:50:00,103.61,103.66,103.51,103.65,26955.0,92.5905,92.6352,92.5012,92.6263,26955.0
2022-03-14 10:55:00,103.69,103.89,103.62,103.89,48921.0,92.662,92.8408,92.5995,92.8408,48921.0
2022-03-14 11:00:00,103.89,103.93,103.76,103.81,80712.0,92.8408,92.8765,92.7246,92.7693,80712.0
2022-03-14 11:05:00,103.82,103.86,103.67,103.77,21558.0,92.7782,92.814,92.6442,92.7335,21558.0
2022-03-14 11:10:00,103.8,104.06,103.79,104.05,27484.0,92.7603,92.9927,92.7514,92.9838,27484.0
2022-03-14 11:15:00,104.05,104.12,103.99,104.08,24694.0,92.9838,93.0463,92.9301,93.0106,24694.0
2022-03-14 11:20:00,104.07,104.16,104.06,104.15,14998.0,93.0016,93.0821,92.9927,93.0731,14998.0
2022-03-14 11:25:00,104.15,104.18,103.94,103.94,34346.0,93.0731,93.0999,92.8855,92.8855,34346.0
2022-03-14 11:30:00,103.95,104.14,103.87,104.1,22957.0,92.8944,93.0642,92.8229,93.0284,22957.0
2022-03-14 11:35:00,104.1,104.18,103.95,103.95,19882.0,93.0284,93.0999,92.8944,92.8944,19882.0
2022-03-14 11:40:00,103.95,103.96,103.6,103.63,53932.0,92.8944,92.9033,92.5816,92.6084,53932.0
2022-03-14 11:45:00,103.64,103.77,103.63,103.68,18607.0,92.6174,92.7335,92.6084,92.6531,18607.0
2022-03-14 11:50:00,103.62,103.76,103.54,103.69,71197.0,92.5995,92.7246,92.528,92.662,71197.0
2022-03-14 11:55:00,103.68,103.73,103.59,103.64,15076.0,92.6531,92.6978,92.5727,92.6174,15076.0
2022-03-14 12:00:00,103.62,103.62,103.45,103.49,18666.0,92.5995,92.5995,92.4476,92.4833,18666.0
2022-03-14 12:05:00,103.5,103.66,103.5,103.62,25040.0,92.4922,92.6352,92.4922,92.5995,25040.0
2022-03-14 12:10:00,103.6,103.67,103.51,103.52,25911.0,92.5816,92.6442,92.5012,92.5101,25911.0
2022-03-14 12:15:00,103.53,103.62,103.47,103.56,20596.0,92.5191,92.5995,92.4654,92.5459,20596.0
2022-03-14 12:20:00,103.57,103.71,103.48,103.67,16217.0,92.5548,92.6799,92.4744,92.6442,16217.0
2022-03-14 12:25:00,103.69,103.77,103.64,103.73,22988.0,92.662,92.7335,92.6174,92.6978,22988.0
2022-03-14 12:30:00,103.77,103.77,103.56,103.7,25707.0,92.7335,92.7335,92.5459,92.671,25707.0
2022-03-14 12:35:00,103.69,103.89,103.67,103.89,45506.0,92.662,92.8408,92.6442,92.8408,45506.0
2022-03-14 12:40:00,103.88,103.97,103.83,103.85,25664.0,92.8318,92.9123,92.7871,92.805,25664.0
2022-03-14 12:45:00,103.84,103.92,103.72,103.77,17800.0,92.7961,92.8676,92.6888,92.7335,17800.0
2022-03-14 12:50:00,103.77,103.81,103.6,103.6,14366.0,92.7335,92.7693,92.5816,92.5816,14366.0
2022-03-14 12:55:00,103.63,103.8,103.63,103.66,14008.0,92.6084,92.7603,92.6084,92.6352,14008.0
2022-03-14 13:00:00,103.66,103.69,103.57,103.57,9872.0,92.6352,92.662,92.5548,92.5548,9872.0
2022-03-14 13:05:00,103.61,103.8,103.59,103.78,19621.0,92.5905,92.7603,92.5727,92.7425,19621.0
2022-03-14 13:10:00,103.78,104.01,103.74,104.0,27742.0,92.7425,92.948,92.7067,92.9391,27742.0
2022-03-14 13:15:00,104.0,104.11,103.94,104.11,30004.0,92.9391,93.0374,92.8855,93.0374,30004.0
2022-03-14 13:20:00,104.11,104.13,103.86,103.95,24526.0,93.0374,93.0552,92.814,92.8944,24526.0
2022-03-14 13:25:00,103.95,103.95,103.84,103.89,22455.0,92.8944,92.8944,92.7961,92.8408,22455.0
2022-03-14 13:30:00,103.91,103.95,103.67,103.72,31020.0,92.8586,92.8944,92.6442,92.6888,31020.0
2022-03-14 13:35:00,103.71,103.8,103.66,103.71,33165.0,92.6799,92.7603,92.6352,92.6799,33165.0
2022-03-14 13:40:00,103.73,103.77,103.61,103.7,26900.0,92.6978,92.7335,92.5905,92.671,26900.0
2022-03-14 13:45:00,103.71,103.75,103.51,103.58,24169.0,92.6799,92.7157,92.5012,92.5637,24169.0
2022-03-14 13:50:00,103.58,103.63,103.48,103.62,27145.0,92.5637,92.6084,92.4744,92.5995,27145.0
2022-03-14 13:55:00,103.62,103.77,103.61,103.61,32007.0,92.5995,92.7335,92.5905,92.5905,32007.0
2022-03-14 14:00:00,103.63,103.82,103.62,103.76,45450.0,92.6084,92.7782,92.5995,92.7246,45450.0
2022-03-14 14:05:00,103.77,103.92,103.75,103.8,31957.0,92.7335,92.8676,92.7157,92.7603,31957.0
2022-03-14 14:10:00,103.79,103.9,103.79,103.89,21836.0,92.7514,92.8497,92.7514,92.8408,21836.0
2022-03-14 14:15:00,103.89,103.9,103.77,103.82,27902.0,92.8408,92.8497,92.7335,92.7782,27902.0
2022-03-14 14:20:00,103.84,103.86,103.56,103.59,33466.0,92.7961,92.814,92.5459,92.5727,33466.0
2022-03-14 14:25:00,103.6,103.65,103.57,103.61,19794.0,92.5816,92.6263,92.5548,92.5905,19794.0
2022-03-14 14:30:00,103.61,103.62,103.47,103.59,33399.0,92.5905,92.5995,92.4654,92.5727,33399.0
2022-03-14 14:35:00,103.61,103.74,103.6,103.66,25640.0,92.5905,92.7067,92.5816,92.6352,25640.0
2022-03-14 14:40:00,103.66,103.73,103.56,103.73,42081.0,92.6352,92.6978,92.5459,92.6978,42081.0
2022-03-14 14:45:00,103.73,103.75,103.67,103.7,40299.0,92.6978,92.7157,92.6442,92.671,40299.0
2022-03-14 14:50:00,103.72,103.88,103.67,103.87,38370.0,92.6888,92.8318,92.6442,92.8229,38370.0
2022-03-14 14:55:00,103.88,103.89,103.78,103.86,33098.0,92.8318,92.8408,92.7425,92.814,33098.0
2022-03-14 15:00:00,103.85,104.02,103.79,104.0,77568.0,92.805,92.9569,92.7514,92.9391,77568.0
2022-03-14 15:05:00,104.0,104.02,103.9,103.95,40967.0,92.9391,92.9569,92.8497,92.8944,40967.0
2022-03-14 15:10:00,103.96,104.25,103.95,104.21,54664.0,92.9033,93.1625,92.8944,93.1267,54664.0
2022-03-14 15:15:00,104.21,104.34,104.12,104.17,42587.0,93.1267,93.2429,93.0463,93.091,42587.0
2022-03-14 15:20:00,104.17,104.27,104.12,104.27,28242.0,93.091,93.1804,93.0463,93.1804,28242.0
2022-03-14 15:25:00,104.28,104.29,104.08,104.18,30122.0,93.1893,93.1982,93.0106,93.0999,30122.0
2022-03-14 15:30:00,104.17,104.17,103.92,104.01,62534.0,93.091,93.091,92.8676,92.948,62534.0
2022-03-14 15:35:00,104.03,104.25,103.96,104.24,81559.0,92.9659,93.1625,92.9033,93.1535,81559.0
2022-03-14 15:40:00,104.22,104.43,104.22,104.39,68373.0,93.1357,93.3233,93.1357,93.2876,68373.0
2022-03-14 15:45:00,104.4,104.5,104.31,104.31,95329.0,93.2965,93.3859,93.2161,93.2161,95329.0
2022-03-14 15:50:00,104.32,104.45,104.2,104.37,94606.0,93.225,93.3412,93.1178,93.2697,94606.0
2022-03-14 15:55:00,104.38,104.59,104.38,104.46,287496.0,93.2787,93.4663,93.2787,93.3501,287496.0
2022-03-15 09:30:00,105.0,105.46,104.59,105.36,215034.0,93.8327,94.2438,93.4663,94.1544,215034.0
2022-03-15 09:35:00,105.36,105.99,105.17,105.95,99346.0,94.1544,94.7174,93.9846,94.6817,99346.0
2022-03-15 09:40:00,105.99,106.28,105.51,105.53,96206.0,94.7174,94.9766,94.2885,94.3063,96206.0
2022-03-15 09:45:00,105.55,106.15,105.38,105.98,79780.0,94.3242,94.8604,94.1723,94.7085,79780.0
2022-03-15 09:50:00,105.99,106.14,105.83,106.0,75971.0,94.7174,94.8515,94.5744,94.7264,75971.0
2022-03-15 09:55:00,106.06,106.77,106.02,106.6,269829.0,94.78,95.4145,94.7442,95.2625,269829.0
2022-03-15 10:00:00,106.62,106.62,106.17,106.21,108121.0,95.2804,95.2804,94.8783,94.914,108121.0
2022-03-15 10:05:00,106.22,106.25,105.94,105.96,54478.0,94.923,94.9498,94.6727,94.6906,54478.0
2022-03-15 10:10:00,105.98,106.05,105.52,105.8,70157.0,94.7085,94.771,94.2974,94.5476,70157.0
2022-03-15 10:15:00,105.8,106.01,105.76,105.86,36294.0,94.5476,94.7353,94.5119,94.6012,36294.0
2022-03-15 10:20:00,105.91,105.93,105.59,105.85,42484.0,94.6459,94.6638,94.36,94.5923,42484.0
2022-03-15 10:25:00,105.85,105.96,105.75,105.92,45447.0,94.5923,94.6906,94.5029,94.6549,45447.0
2022-03-15 10:30:00,105.95,106.18,105.92,106.07,61021.0,94.6817,94.8872,94.6549,94.7889,61021.0
2022-03-15 10:35:00,106.07,106.14,105.74,105.82,40387.0,94.7889,94.8515,94.494,94.5655,40387.0
2022-03-15 10:40:00,105.83,105.91,105.7,105.74,79901.0,94.5744,94.6459,94.4583,94.494,79901.0
2022-03-15 10:45:00,105.78,106.1,105.76,105.9,45253.0,94.5298,94.8157,94.5119,94.637,45253.0
2022-03-15 10:50:00,105.92,106.08,105.87,105.89,69776.0,94.6549,94.7979,94.6102,94.6281,69776.0
2022-03-15 10:55:00,105.89,106.33,105.88,106.15,59482.0,94.6281,95.0213,94.6191,94.8604,59482.0
2022-03-15 11:00:00,106.14,106.54,106.12,106.21,60705.0,94.8515,95.2089,94.8336,94.914,60705.0
2022-03-15 11:05:00,106.18,106.37,106.12,106.35,22842.0,94.8872,95.057,94.8336,95.0391,22842.0
2022-03-15 11:10:00,106.36,106.38,106.23,106.29,37873.0,95.0481,95.0659,94.9319,94.9855,37873.0
2022-03-15 11:15:00,106.29,106.44,106.25,106.43,21469.0,94.9855,95.1196,94.9498,95.1106,21469.0
2022-03-15 11:20:00,106.46,106.58,106.42,106.55,36320.0,95.1374,95.2447,95.1017,95.2179,36320.0
2022-03-15 11:25:00,106.54,106.68,106.47,106.67,25745.0,95.2089,95.334,95.1464,95.3251,25745.0
2022-03-15 11:30:00,106.68,106.68,106.41,106.61,46722.0,95.334,95.334,95.0928,95.2715,46722.0
2022-03-15 11:35:00,106.6,106.73,106.51,106.73,32941.0,95.2625,95.3787,95.1821,95.3787,32941.0
2022-03-15 11:40:00,106.74,106.92,106.57,106.87,61963.0,95.3877,95.5485,95.2357,95.5038,61963.0
2022-03-15 11:45:00,106.87,107.21,106.87,107.19,110174.0,95.5038,95.8077,95.5038,95.7898,110174.0
2022-03-15 11:50:00,107.2,107.41,107.14,107.23,93521.0,95.7987,95.9864,95.7451,95.8255,93521.0
2022-03-15 11:55:00,107.23,107.24,106.61,106.83,113417.0,95.8255,95.8345,95.2715,95.4681,113417.0
2022-03-15 12:00:00,106.82,106.82,106.55,106.58,35712.0,95.4591,95.4591,95.2179,95.2447,35712.0
2022-03-15 12:05:00,106.56,106.97,106.56,106.92,24524.0,95.2268,95.5932,95.2268,95.5485,24524.0
2022-03-15 12:10:00,106.94,107.06,106.9,107.03,23240.0,95.5664,95.6736,95.5306,95.6468,23240.0
2022-03-15 12:15:00,107.04,107.12,106.91,107.1,31273.0,95.6557,95.7272,95.5396,95.7094,31273.0
2022-03-15 12:20:00,107.1,107.21,107.05,107.18,41374.0,95.7094,95.8077,95.6647,95.7809,41374.0
2022-03-15 12:25:00,107.19,107.3,107.09,107.2,40981.0,95.7898,95.8881,95.7004,95.7987,40981.0
2022-03-15 12:30:00,107.21,107.39,107.21,107.3,26573.0,95.8077,95.9685,95.8077,95.8881,26573.0
2022-03-15 12:35:00,107.3,107.39,107.24,107.27,20980.0,95.8881,95.9685,95.8345,95.8613,20980.0
2022-03-15 12:40:00,107.3,107.33,107.18,107.25,26009.0,95.8881,95.9149,95.7809,95.8434,26009.0
2022-03-15 12:45:00,107.23,107.23,107.08,107.13,28422.0,95.8255,95.8255,95.6915,95.7362,28422.0
2022-03-15 12:50:00,107.12,107.12,106.94,106.94,18324.0,95.7272,95.7272,95.5664,95.5664,18324.0
2022-03-15 12:55:00,106.95,107.27,106.93,107.09,61854.0,95.5753,95.8613,95.5574,95.7004,61854.0
2022-03-15 13:00:00,107.1,107.19,107.02,107.03,20147.0,95.7094,95.7898,95.6379,95.6468,20147.0
2022-03-15 13:05:00,107.01,107.02,106.83,106.83,19273.0,95.6289,95.6379,95.4681,95.4681,19273.0
2022-03-15 13:10:00,106.84,106.85,106.68,106.77,28211.0,95.477,95.486,95.334,95.4145,28211.0
2022-03-15 13:15:00,106.78,106.84,106.74,106.83,25311.0,95.4234,95.477,95.3877,95.4681,25311.0
2022-03-15 13:20:00,106.82,106.98,106.77,106.95,20294.0,95.4591,95.6021,95.4145,95.5753,20294.0
2022-03-15 13:25:00,106.96,107.0,106.72,106.74,25681.0,95.5843,95.62,95.3698,95.3877,25681.0
2022-03-15 13:30:00,106.71,106.71,106.41,106.5,32538.0,95.3608,95.3608,95.0928,95.1732,32538.0
2022-03-15 13:35:00,106.52,106.62,106.48,106.6,25841.0,95.1911,95.2804,95.1553,95.2625,25841.0
2022-03-15 13:40:00,106.59,106.72,106.56,106.68,21040.0,95.2536,95.3698,95.2268,95.334,21040.0
2022-03-15 13:45:00,106.7,106.94,106.7,106.92,54651.0,95.3519,95.5664,95.3519,95.5485,54651.0
2022-03-15 13:50:00,106.92,106.95,106.8,106.95,48075.0,95.5485,95.5753,95.4413,95.5753,48075.0
2022-03-15 13:55:00,106.95,106.97,106.76,106.85,30056.0,95.5753,95.5932,95.4055,95.486,30056.0
2022-03-15 14:00:00,106.85,106.95,106.74,106.74,28217.0,95.486,95.5753,95.3877,95.3877,28217.0
2022-03-15 14:05:00,106.76,106.97,106.64,106.88,32955.0,95.4055,95.5932,95.2983,95.5128,32955.0
2022-03-15 14:10:00,106.9,106.9,106.76,106.77,25574.0,95.5306,95.5306,95.4055,95.4145,25574.0
2022-03-15 14:15:00,106.76,106.76,106.54,106.57,42374.0,95.4055,95.4055,95.2089,95.2357,42374.0
2022-03-15 14:20:00,106.57,106.6,106.46,106.46,41198.0,95.2357,95.2625,95.1374,95.1374,41198.0
2022-03-15 14:25:00,106.45,106.67,106.4,106.64,32663.0,95.1285,95.3251,95.0838,95.2983,32663.0
2022-03-15 14:30:00,106.65,106.77,106.53,106.73,32422.0,95.3072,95.4145,95.2,95.3787,32422.0
2022-03-15 14:35:00,106.72,106.8,106.64,106.77,26775.0,95.3698,95.4413,95.2983,95.4145,26775.0
2022-03-15 14:40:00,106.79,106.84,106.69,106.81,34915.0,95.4323,95.477,95.343,95.4502,34915.0
2022-03-15 14:45:00,106.8,106.97,106.8,106.97,34335.0,95.4413,95.5932,95.4413,95.5932,34335.0
2022-03-15 14:50:00,106.97,107.14,106.97,107.14,43337.0,95.5932,95.7451,95.5932,95.7451,43337.0
2022-03-15 14:55:00,107.15,107.28,107.12,107.24,42819.0,95.7541,95.8702,95.7272,95.8345,42819.0
2022-03-15 15:00:00,107.2,107.33,107.16,107.33,46044.0,95.7987,95.9149,95.763,95.9149,46044.0
2022-03-15 15:05:00,107.33,107.39,107.29,107.33,39249.0,95.9149,95.9685,95.8792,95.9149,39249.0
2022-03-15 15:10:00,107.33,107.45,107.28,107.31,48492.0,95.9149,96.0221,95.8702,95.897,48492.0
2022-03-15 15:15:00,107.33,107.41,107.19,107.25,44881.0,95.9149,95.9864,95.7898,95.8434,44881.0
2022-03-15 15:20:00,107.24,107.25,107.11,107.15,47779.0,95.8345,95.8434,95.7183,95.7541,47779.0
2022-03-15 15:25:00,107.16,107.26,107.16,107.2,36635.0,95.763,95.8524,95.763,95.7987,36635.0
2022-03-15 15:30:00,107.2,107.27,107.01,107.02,48017.0,95.7987,95.8613,95.6289,95.6379,48017.0
2022-03-15 15:35:00,107.03,107.04,106.81,106.88,74545.0,95.6468,95.6557,95.4502,95.5128,74545.0
2022-03-15 15:40:00,106.89,106.96,106.82,106.95,92066.0,95.5217,95.5843,95.4591,95.5753,92066.0
2022-03-15 15:45:00,106.95,106.98,106.72,106.87,92050.0,95.5753,95.6021,95.3698,95.5038,92050.0
2022-03-15 15:50:00,106.87,107.15,106.87,107.02,119572.0,95.5038,95.7541,95.5038,95.6379,119572.0
2022-03-15 15:55:00,107.02,107.04,106.85,107.02,305817.0,95.6379,95.6557,95.486,95.6379,305817.0
2022-03-16 09:30:00,107.0,107.17,106.55,106.66,133821.0,95.62,95.7719,95.2179,95.3162,133821.0
2022-03-16 09:35:00,106.73,107.21,106.54,107.17,50313.0,95.3787,95.8077,95.2089,95.7719,50313.0
2022-03-16 09:40:00,107.23,107.33,106.43,106.59,80410.0,95.8255,95.9149,95.1106,95.2536,80410.0
2022-03-16 09:45:00,106.64,107.01,106.49,106.78,48912.0,95.2983,95.6289,95.1642,95.4234,48912.0
2022-03-16 09:50:00,106.71,106.76,106.38,106.39,34674.0,95.3608,95.4055,95.0659,95.0749,34674.0
2022-03-16 09:55:00,106.37,106.83,106.28,106.83,55876.0,95.057,95.4681,94.9766,95.4681,55876.0
2022-03-16 10:00:00,106.8,106.81,106.46,106.5,82703.0,95.4413,95.4502,95.1374,95.1732,82703.0
2022-03-16 10:05:00,106.49,106.49,105.92,106.19,48174.0,95.1642,95.1642,94.6549,94.8962,48174.0
2022-03-16 10:10:00,106.2,106.44,106.16,106.36,43674.0,94.9051,95.1196,94.8693,95.0481,43674.0
2022-03-16 10:15:00,106.39,106.72,106.36,106.47,38695.0,95.0749,95.3698,95.0481,95.1464,38695.0
2022-03-16 10:20:00,106.48,106.56,106.18,106.18,41795.0,95.1553,95.2268,94.8872,94.8872,41795.0
2022-03-16 10:25:00,106.18,106.21,105.69,105.71,39357.0,94.8872,94.914,94.4493,94.4672,39357.0
2022-03-16 10:30:00,105.7,105.88,105.5,105.84,42387.0,94.4583,94.6191,94.2795,94.5834,42387.0
2022-03-16 10:35:00,105.82,105.9,105.63,105.83,53181.0,94.5655,94.637,94.3957,94.5744,53181.0
2022-03-16 10:40:00,105.83,105.94,105.51,105.58,31832.0,94.5744,94.6727,94.2885,94.351,31832.0
2022-03-16 10:45:00,105.6,105.93,105.56,105.93,27771.0,94.3689,94.6638,94.3332,94.6638,27771.0
2022-03-16 10:50:00,105.95,106.19,105.93,106.19,27828.0,94.6817,94.8962,94.6638,94.8962,27828.0
2022-03-16 10:55:00,106.17,106.44,106.12,106.41,20521.0,94.8783,95.1196,94.8336,95.0928,20521.0
2022-03-16 11:00:00,106.44,106.46,106.08,106.35,37092.0,95.1196,95.1374,94.7979,95.0391,37092.0
2022-03-16 11:05:00,106.34,106.35,106.2,106.25,50561.0,95.0302,95.0391,94.9051,94.9498,50561.0
2022-03-16 11:10:00,106.29,106.4,106.2,106.32,35064.0,94.9855,95.0838,94.9051,95.0123,35064.0
2022-03-16 11:15:00,106.33,106.4,106.2,106.29,51371.0,95.0213,95.0838,94.9051,94.9855,51371.0
2022-03-16 11:20:00,106.34,106.46,106.25,106.31,30806.0,95.0302,95.1374,94.9498,95.0034,30806.0
2022-03-16 11:25:00,106.31,106.4,106.25,106.31,30794.0,95.0034,95.0838,94.9498,95.0034,30794.0
2022-03-16 11:30:00,106.29,106.35,106.17,106.31,29562.0,94.9855,95.0391,94.8783,95.0034,29562.0
2022-03-16 11:35:00,106.33,106.34,106.12,106.2,18159.0,95.0213,95.0302,94.8336,94.9051,18159.0
2022-03-16 11:40:00,106.2,106.25,106.15,106.2,20170.0,94.9051,94.9498,94.8604,94.9051,20170.0
2022-03-16 11:45:00,106.19,106.31,106.18,106.3,16680.0,94.8962,95.0034,94.8872,94.9945,16680.0
2022-03-16 11:50:00,106.32,106.51,106.31,106.45,33136.0,95.0123,95.1821,95.0034,95.1285,33136.0
2022-03-16 11:55:00,106.44,106.55,106.38,106.53,26857.0,95.1196,95.2179,95.0659,95.2,26857.0
2022-03-16 12:00:00,106.53,106.68,106.43,106.68,23726.0,95.2,95.334,95.1106,95.334,23726.0
2022-03-16 12:05:00,106.67,106.84,106.67,106.7,28689.0,95.3251,95.477,95.3251,95.3519,28689.0
2022-03-16 12:10:00,106.66,106.78,106.65,106.74,17307.0,95.3162,95.4234,95.3072,95.3877,17307.0
2022-03-16 12:15:00,106.75,106.76,106.7,106.71,19556.0,95.3966,95.4055,95.3519,95.3608,19556.0
2022-03-16 12:20:00,106.72,106.76,106.64,106.67,30464.0,95.3698,95.4055,95.2983,95.3251,30464.0
2022-03-16 12:25:00,106.64,106.77,106.56,106.72,21279.0,95.2983,95.4145,95.2268,95.3698,21279.0
2022-03-16 12:30:00,106.73,106.93,106.72,106.83,21800.0,95.3787,95.5574,95.3698,95.4681,21800.0
2022-03-16 12:35:00,106.86,106.92,106.8,106.8,24067.0,95.4949,95.5485,95.4413,95.4413,24067.0
2022-03-16 12:40:00,106.79,106.8,106.68,106.78,22173.0,95.4323,95.4413,95.334,95.4234,22173.0
2022-03-16 12:45:00,106.76,106.77,106.45,106.48,19249.0,95.4055,95.4145,95.1285,95.1553,19249.0
2022-03-16 12:50:00,106.5,106.61,106.47,106.61,20229.0,95.1732,95.2715,95.1464,95.2715,20229.0
2022-03-16 12:55:00,106.6,106.7,106.53,106.69,18185.0,95.2625,95.3519,95.2,95.343,18185.0
2022-03-16 13:00:00,106.7,106.72,106.56,106.58,16036.0,95.3519,95.3698,95.2268,95.2447,16036.0
2022-03-16 13:05:00,106.58,106.58,106.21,106.3,26377.0,95.2447,95.2447,94.914,94.9945,26377.0
2022-03-16 13:10:00,106.3,106.4,106.25,106.33,12589.0,94.9945,95.0838,94.9498,95.0213,12589.0
2022-03-16 13:15:00,106.36,106.41,106.27,106.3,44296.0,95.0481,95.0928,94.9676,94.9945,44296.0
2022-03-16 13:20:00,106.3,106.35,106.14,106.23,31630.0,94.9945,95.0391,94.8515,94.9319,31630.0
2022-03-16 13:25:00,106.24,106.3,106.06,106.08,31464.0,94.9408,94.9945,94.78,94.7979,31464.0
2022-03-16 13:30:00,106.09,106.18,105.94,105.99,26654.0,94.8068,94.8872,94.6727,94.7174,26654.0
2022-03-16 13:35:00,105.98,106.17,105.91,106.08,24975.0,94.7085,94.8783,94.6459,94.7979,24975.0
2022-03-16 13:40:00,106.11,106.11,105.98,106.06,17441.0,94.8247,94.8247,94.7085,94.78,17441.0
2022-03-16 13:45:00,106.07,106.1,106.0,106.08,17462.0,94.7889,94.8157,94.7264,94.7979,17462.0
2022-03-16 13:50:00,106.1,106.21,106.06,106.21,23368.0,94.8157,94.914,94.78,94.914,23368.0
2022-03-16 13:55:00,106.2,106.28,106.02,106.03,29274.0,94.9051,94.9766,94.7442,94.7532,29274.0
2022-03-16 14:00:00,106.0,106.15,105.87,106.08,53593.0,94.7264,94.8604,94.6102,94.7979,53593.0
2022-03-16 14:05:00,106.09,106.16,105.83,105.83,35903.0,94.8068,94.8693,94.5744,94.5744,35903.0
2022-03-16 14:10:00,105.79,106.11,105.78,106.02,32905.0,94.5387,94.8247,94.5298,94.7442,32905.0
2022-03-16 14:15:00,106.03,106.34,106.01,106.31,27335.0,94.7532,95.0302,94.7353,95.0034,27335.0
2022-03-16 14:20:00,106.31,106.32,105.95,105.95,46404.0,95.0034,95.0123,94.6817,94.6817,46404.0
2022-03-16 14:25:00,105.91,106.09,105.88,105.91,20795.0,94.6459,94.8068,94.6191,94.6459,20795.0
2022-03-16 14:30:00,105.91,105.99,105.81,105.94,63576.0,94.6459,94.7174,94.5566,94.6727,63576.0
2022-03-16 14:35:00,105.93,106.17,105.89,106.12,31687.0,94.6638,94.8783,94.6281,94.8336,31687.0
2022-03-16 14:40:00,106.11,106.27,106.03,106.14,90081.0,94.8247,94.9676,94.7532,94.8515,90081.0
2022-03-16 14:45:00,106.16,106.19,106.0,106.09,45019.0,94.8693,94.8962,94.7264,94.8068,45019.0
2022-03-16 14:50:00,106.11,106.22,106.03,106.18,34609.0,94.8247,94.923,94.7532,94.8872,34609.0
2022-03-16 14:55:00,106.18,106.29,105.75,105.76,61646.0,94.8872,94.9855,94.5029,94.5119,61646.0
2022-03-16 15:00:00,105.77,106.08,105.76,106.05,33468.0,94.5208,94.7979,94.5119,94.771,33468.0
2022-03-16 15:05:00,106.05,106.11,105.73,105.88,56333.0,94.771,94.8247,94.4851,94.6191,56333.0
2022-03-16 15:10:00,105.87,106.01,105.84,105.93,41394.0,94.6102,94.7353,94.5834,94.6638,41394.0
2022-03-16 15:15:00,105.94,106.15,105.82,106.12,44540.0,94.6727,94.8604,94.5655,94.8336,44540.0
2022-03-16 15:20:00,106.13,106.5,106.11,106.49,41461.0,94.8425,95.1732,94.8247,95.1642,41461.0
2022-03-16 15:25:00,106.49,106.65,106.49,106.62,47312.0,95.1642,95.3072,95.1642,95.2804,47312.0
2022-03-16 15:30:00,106.61,106.68,106.5,106.64,45340.0,95.2715,95.334,95.1732,95.2983,45340.0
2022-03-16 15:35:00,106.63,106.8,106.61,106.78,50720.0,95.2894,95.4413,95.2715,95.4234,50720.0
2022-03-16 15:40:00,106.76,106.79,106.6,106.69,80358.0,95.4055,95.4323,95.2625,95.343,80358.0
2022-03-16 15:45:00,106.69,106.96,106.61,106.96,81435.0,95.343,95.5843,95.2715,95.5843,81435.0
2022-03-16 15:50:00,106.98,107.04,106.89,106.96,100648.0,95.6021,95.6557,95.5217,95.5843,100648.0
2022-03-16 15:55:00,106.96,107.17,106.88,107.16,245971.0,95.5843,95.7719,95.5128,95.763,245971.0
2022-03-17 09:30:00,106.65,107.09,106.32,106.34,141173.0,95.3072,95.7004,95.0123,95.0302,141173.0
2022-03-17 09:35:00,106.39,106.59,106.01,106.22,25790.0,95.0749,95.2536,94.7353,94.923,25790.0
2022-03-17 09:40:00,106.15,106.37,105.97,106.21,33753.0,94.8604,95.057,94.6995,94.914,33753.0
2022-03-17 09:45:00,106.24,106.55,106.13,106.43,21691.0,94.9408,95.2179,94.8425,95.1106,21691.0
2022-03-17 09:50:00,106.41,106.63,105.84,105.89,33186.0,95.0928,95.2894,94.5834,94.6281,33186.0
2022-03-17 09:55:00,105.87,105.89,105.71,105.85,35721.0,94.6102,94.6281,94.4672,94.5923,35721.0
2022-03-17 10:00:00,105.85,106.09,105.82,105.83,27836.0,94.5923,94.8068,94.5655,94.5744,27836.0
2022-03-17 10:05:00,105.84,106.14,105.78,106.09,19182.0,94.5834,94.8515,94.5298,94.8068,19182.0
2022-03-17 10:10:00,106.07,106.57,106.03,106.37,24693.0,94.7889,95.2357,94.7532,95.057,24693.0
2022-03-17 10:15:00,106.41,106.72,106.39,106.67,17806.0,95.0928,95.3698,95.0749,95.3251,17806.0
2022-03-17 10:20:00,106.69,106.85,106.65,106.84,49470.0,95.343,95.486,95.3072,95.477,49470.0
2022-03-17 10:25:00,106.83,107.06,106.74,106.95,38787.0,95.4681,95.6736,95.3877,95.5753,38787.0
2022-03-17 10:30:00,106.98,107.15,106.93,106.95,42423.0,95.6021,95.7541,95.5574,95.5753,42423.0
2022-03-17 10:35:00,106.91,107.13,106.84,107.13,26194.0,95.5396,95.7362,95.477,95.7362,26194.0
2022-03-17 10:40:00,107.13,107.19,106.99,107.13,43502.0,95.7362,95.7898,95.6111,95.7362,43502.0
2022-03-17 10:45:00,107.16,107.28,107.1,107.16,55833.0,95.763,95.8702,95.7094,95.763,55833.0
2022-03-17 10:50:00,107.16,107.29,107.12,107.26,45205.0,95.763,95.8792,95.7272,95.8524,45205.0
2022-03-17 10:55:00,107.25,107.53,107.21,107.5,31540.0,95.8434,96.0936,95.8077,96.0668,31540.0
2022-03-17 11:00:00,107.49,107.54,107.43,107.46,36155.0,96.0579,96.1026,96.0043,96.0311,36155.0
2022-03-17 11:05:00,107.46,107.46,107.2,107.27,17414.0,96.0311,96.0311,95.7987,95.8613,17414.0
2022-03-17 11:10:00,107.24,107.24,107.03,107.08,12764.0,95.8345,95.8345,95.6468,95.6915,12764.0
2022-03-17 11:15:00,107.1,107.2,107.01,107.19,10265.0,95.7094,95.7987,95.6289,95.7898,10265.0
2022-03-17 11:20:00,107.15,107.33,107.07,107.23,18929.0,95.7541,95.9149,95.6826,95.8255,18929.0
2022-03-17 11:25:00,107.29,107.33,107.16,107.23,11924.0,95.8792,95.9149,95.763,95.8255,11924.0
2022-03-17 11:30:00,107.22,107.4,107.12,107.34,15220.0,95.8166,95.9775,95.7272,95.9238,15220.0
2022-03-17 11:35:00,107.34,107.38,107.28,107.35,11616.0,95.9238,95.9596,95.8702,95.9328,11616.0
2022-03-17 11:40:00,107.34,107.54,107.33,107.54,17584.0,95.9238,96.1026,95.9149,96.1026,17584.0
2022-03-17 11:45:00,107.56,107.72,107.55,107.66,37813.0,96.1204,96.2634,96.1115,96.2098,37813.0
2022-03-17 11:50:00,107.63,107.7,107.43,107.57,114336.0,96.183,96.2456,96.0043,96.1294,114336.0
2022-03-17 11:55:00,107.62,107.7,107.57,107.65,37602.0,96.1741,96.2456,96.1294,96.2009,37602.0
2022-03-17 12:00:00,107.66,107.76,107.59,107.64,16431.0,96.2098,96.2992,96.1473,96.1919,16431.0
2022-03-17 12:05:00,107.66,107.75,107.63,107.63,22064.0,96.2098,96.2902,96.183,96.183,22064.0
2022-03-17 12:10:00,107.64,107.64,107.43,107.45,24914.0,96.1919,96.1919,96.0043,96.0221,24914.0
2022-03-17 12:15:00,107.45,107.55,107.37,107.49,47963.0,96.0221,96.1115,95.9507,96.0579,47963.0
2022-03-17 12:20:00,107.48,107.79,107.48,107.75,31023.0,96.049,96.326,96.049,96.2902,31023.0
2022-03-17 12:25:00,107.73,107.87,107.73,107.86,36004.0,96.2724,96.3975,96.2724,96.3885,36004.0
2022-03-17 12:30:00,107.86,107.94,107.84,107.87,39962.0,96.3885,96.46,96.3707,96.3975,39962.0
2022-03-17 12:35:00,107.88,108.04,107.87,108.04,105259.0,96.4064,96.5494,96.3975,96.5494,105259.0
2022-03-17 12:40:00,108.05,108.11,108.0,108.1,24810.0,96.5583,96.6119,96.5136,96.603,24810.0
2022-03-17 12:45:00,108.11,108.21,108.07,108.2,40603.0,96.6119,96.7013,96.5762,96.6924,40603.0
2022-03-17 12:50:00,108.2,108.27,108.16,108.21,25384.0,96.6924,96.7549,96.6566,96.7013,25384.0
2022-03-17 12:55:00,108.21,108.28,108.15,108.2,21847.0,96.7013,96.7639,96.6477,96.6924,21847.0
2022-03-17 13:00:00,108.19,108.21,108.12,108.21,13893.0,96.6834,96.7013,96.6209,96.7013,13893.0
2022-03-17 13:05:00,108.24,108.24,108.13,108.18,11974.0,96.7281,96.7281,96.6298,96.6745,11974.0
2022-03-17 13:10:00,108.18,108.27,108.08,108.17,19750.0,96.6745,96.7549,96.5851,96.6656,19750.0
2022-03-17 13:15:00,108.18,108.27,108.13,108.25,16681.0,96.6745,96.7549,96.6298,96.7371,16681.0
2022-03-17 13:20:00,108.25,108.27,108.15,108.26,16622.0,96.7371,96.7549,96.6477,96.746,16622.0
2022-03-17 13:25:00,108.26,108.38,108.23,108.3,31887.0,96.746,96.8532,96.7192,96.7817,31887.0
2022-03-17 13:30:00,108.3,108.37,108.28,108.36,19647.0,96.7817,96.8443,96.7639,96.8354,19647.0
2022-03-17 13:35:00,108.37,108.45,108.31,108.43,27932.0,96.8443,96.9158,96.7907,96.8979,27932.0
2022-03-17 13:40:00,108.43,108.6,108.4,108.44,27645.0,96.8979,97.0498,96.8711,96.9069,27645.0
2022-03-17 13:45:00,108.42,108.55,108.4,108.49,20536.0,96.889,97.0052,96.8711,96.9515,20536.0
2022-03-17 13:50:00,108.45,108.56,108.45,108.47,19981.0,96.9158,97.0141,96.9158,96.9337,19981.0
2022-03-17 13:55:00,108.45,108.52,108.43,108.45,18033.0,96.9158,96.9783,96.8979,96.9158,18033.0
2022-03-17 14:00:00,108.45,108.49,108.38,108.44,18054.0,96.9158,96.9515,96.8532,96.9069,18054.0
2022-03-17 14:05:00,108.44,108.54,108.42,108.42,20410.0,96.9069,96.9962,96.889,96.889,20410.0
2022-03-17 14:10:00,108.39,108.45,108.28,108.32,26218.0,96.8622,96.9158,96.7639,96.7996,26218.0
2022-03-17 14:15:00,108.3,108.32,108.2,108.25,15001.0,96.7817,96.7996,96.6924,96.7371,15001.0
2022-03-17 14:20:00,108.23,108.6,108.2,108.39,97708.0,96.7192,97.0498,96.6924,96.8622,97708.0
2022-03-17 14:25:00,108.4,108.48,108.37,108.42,35568.0,96.8711,96.9426,96.8443,96.889,35568.0
2022-03-17 14:30:00,108.4,108.4,108.13,108.17,32072.0,96.8711,96.8711,96.6298,96.6656,32072.0
2022-03-17 14:35:00,108.16,108.17,108.04,108.14,20136.0,96.6566,96.6656,96.5494,96.6388,20136.0
2022-03-17 14:40:00,108.13,108.15,108.04,108.11,20554.0,96.6298,96.6477,96.5494,96.6119,20554.0
2022-03-17 14:45:00,108.13,108.38,108.12,108.37,24739.0,96.6298,96.8532,96.6209,96.8443,24739.0
2022-03-17 14:50:00,108.37,108.4,108.2,108.22,20432.0,96.8443,96.8711,96.6924,96.7103,20432.0
2022-03-17 14:55:00,108.22,108.25,108.17,108.18,15684.0,96.7103,96.7371,96.6656,96.6745,15684.0
2022-03-17 15:00:00,108.18,108.18,108.04,108.16,31318.0,96.6745,96.6745,96.5494,96.6566,31318.0
2022-03-17 15:05:00,108.16,108.16,107.99,108.02,36880.0,96.6566,96.6566,96.5047,96.5315,36880.0
2022-03-17 15:10:00,108.03,108.03,107.71,107.74,43149.0,96.5405,96.5405,96.2545,96.2813,43149.0
2022-03-17 15:15:00,107.75,107.87,107.73,107.83,41668.0,96.2902,96.3975,96.2724,96.3617,41668.0
2022-03-17 15:20:00,107.83,107.88,107.8,107.83,42225.0,96.3617,96.4064,96.3349,96.3617,42225.0
2022-03-17 15:25:00,107.83,107.98,107.83,107.94,36025.0,96.3617,96.4958,96.3617,96.46,36025.0
2022-03-17 15:30:00,107.95,108.0,107.9,107.96,80815.0,96.469,96.5136,96.4243,96.4779,80815.0
2022-03-17 15:35:00,107.96,108.12,107.95,108.11,76516.0,96.4779,96.6209,96.469,96.6119,76516.0
2022-03-17 15:40:00,108.1,108.21,108.07,108.13,85300.0,96.603,96.7013,96.5762,96.6298,85300.0
2022-03-17 15:45:00,108.12,108.25,108.09,108.23,97614.0,96.6209,96.7371,96.5941,96.7192,97614.0
2022-03-17 15:50:00,108.22,108.62,108.2,108.54,351115.0,96.7103,97.0677,96.6924,96.9962,351115.0
2022-03-17 15:55:00,108.54,108.64,108.48,108.56,632811.0,96.9962,97.0856,96.9426,97.0141,632811.0
2022-03-18 09:30:00,108.5,108.6,107.96,108.47,863067.0,96.9605,97.0498,96.4779,96.9337,863067.0
2022-03-18 09:35:00,108.41,108.62,108.21,108.36,33720.0,96.88,97.0677,96.7013,96.8354,33720.0
2022-03-18 09:40:00,108.33,108.62,108.08,108.56,43052.0,96.8086,97.0677,96.5851,97.0141,43052.0
2022-03-18 09:45:00,108.57,108.57,108.11,108.2,29632.0,97.023,97.023,96.6119,96.6924,29632.0
2022-03-18 09:50:00,108.2,108.34,108.12,108.22,17109.0,96.6924,96.8175,96.6209,96.7103,17109.0
2022-03-18 09:55:00,108.25,108.25,107.44,107.48,45762.0,96.7371,96.7371,96.0132,96.049,45762.0
2022-03-18 10:00:00,107.53,107.93,107.48,107.9,18768.0,96.0936,96.4511,96.049,96.4243,18768.0
2022-03-18 10:05:00,107.9,108.0,107.74,107.81,12474.0,96.4243,96.5136,96.2813,96.3439,12474.0
2022-03-18 10:10:00,107.81,107.9,107.58,107.61,10986.0,96.3439,96.4243,96.1383,96.1651,10986.0
2022-03-18 10:15:00,107.58,107.67,107.13,107.27,17865.0,96.1383,96.2187,95.7362,95.8613,17865.0
2022-03-18 10:20:00,107.31,107.36,107.2,107.31,10120.0,95.897,95.9417,95.7987,95.897,10120.0
2022-03-18 10:25:00,107.31,107.4,107.27,107.29,18160.0,95.897,95.9775,95.8613,95.8792,18160.0
2022-03-18 10:30:00,107.31,107.64,107.26,107.48,36397.0,95.897,96.1919,95.8524,96.049,36397.0
2022-03-18 10:35:00,107.49,107.53,107.36,107.45,16489.0,96.0579,96.0936,95.9417,96.0221,16489.0
2022-03-18 10:40:00,107.47,107.53,107.2,107.23,68164.0,96.04,96.0936,95.7987,95.8255,68164.0
2022-03-18 10:45:00,107.2,107.22,107.02,107.18,32369.0,95.7987,95.8166,95.6379,95.7809,32369.0
2022-03-18 10:50:00,107.17,107.22,107.01,107.03,17704.0,95.7719,95.8166,95.6289,95.6468,17704.0
2022-03-18 10:55:00,107.05,107.12,106.92,107.0,30230.0,95.6647,95.7272,95.5485,95.62,30230.0
2022-03-18 11:00:00,107.02,107.15,106.99,107.09,27400.0,95.6379,95.7541,95.6111,95.7004,27400.0
2022-03-18 11:05:00,107.06,107.1,106.95,107.05,14176.0,95.6736,95.7094,95.5753,95.6647,14176.0
2022-03-18 11:10:00,107.09,107.26,107.07,107.19,11973.0,95.7004,95.8524,95.6826,95.7898,11973.0
2022-03-18 11:15:00,107.19,107.28,107.06,107.23,13079.0,95.7898,95.8702,95.6736,95.8255,13079.0
2022-03-18 11:20:00,107.21,107.28,107.13,107.17,16927.0,95.8077,95.8702,95.7362,95.7719,16927.0
2022-03-18 11:25:00,107.2,107.31,107.17,107.24,27226.0,95.7987,95.897,95.7719,95.8345,27226.0
2022-03-18 11:30:00,107.24,107.32,107.2,107.28,28140.0,95.8345,95.906,95.7987,95.8702,28140.0
2022-03-18 11:35:00,107.28,107.46,107.22,107.26,24202.0,95.8702,96.0311,95.8166,95.8524,24202.0
2022-03-18 11:40:00,107.26,107.35,107.17,107.3,40213.0,95.8524,95.9328,95.7719,95.8881,40213.0
2022-03-18 11:45:00,107.31,107.39,107.28,107.39,32570.0,95.897,95.9685,95.8702,95.9685,32570.0
2022-03-18 11:50:00,107.4,107.42,107.25,107.33,39928.0,95.9775,95.9953,95.8434,95.9149,39928.0
2022-03-18 11:55:00,107.34,107.39,107.31,107.37,20281.0,95.9238,95.9685,95.897,95.9507,20281.0
2022-03-18 12:00:00,107.35,107.38,107.24,107.33,28724.0,95.9328,95.9596,95.8345,95.9149,28724.0
2022-03-18 12:05:00,107.34,107.49,107.33,107.36,23825.0,95.9238,96.0579,95.9149,95.9417,23825.0
2022-03-18 12:10:00,107.36,107.43,107.26,107.42,14457.0,95.9417,96.0043,95.8524,95.9953,14457.0
2022-03-18 12:15:00,107.42,107.53,107.36,107.36,16434.0,95.9953,96.0936,95.9417,95.9417,16434.0
2022-03-18 12:20:00,107.34,107.47,107.34,107.42,10084.0,95.9238,96.04,95.9238,95.9953,10084.0
2022-03-18 12:25:00,107.4,107.51,107.36,107.46,15235.0,95.9775,96.0758,95.9417,96.0311,15235.0
2022-03-18 12:30:00,107.44,107.49,107.37,107.43,15526.0,96.0132,96.0579,95.9507,96.0043,15526.0
2022-03-18 12:35:00,107.44,107.55,107.43,107.5,22925.0,96.0132,96.1115,96.0043,96.0668,22925.0
2022-03-18 12:40:00,107.5,107.56,107.48,107.48,17913.0,96.0668,96.1204,96.049,96.049,17913.0
2022-03-18 12:45:00,107.49,107.53,107.45,107.46,17742.0,96.0579,96.0936,96.0221,96.0311,17742.0
2022-03-18 12:50:00,107.47,107.5,107.44,107.47,13015.0,96.04,96.0668,96.0132,96.04,13015.0
2022-03-18 12:55:00,107.46,107.55,107.46,107.52,21882.0,96.0311,96.1115,96.0311,96.0847,21882.0
2022-03-18 13:00:00,107.52,107.54,107.31,107.34,29057.0,96.0847,96.1026,95.897,95.9238,29057.0
2022-03-18 13:05:00,107.33,107.55,107.31,107.51,22244.0,95.9149,96.1115,95.897,96.0758,22244.0
2022-03-18 13:10:00,107.52,107.55,107.47,107.5,17204.0,96.0847,96.1115,96.04,96.0668,17204.0
2022-03-18 13:15:00,107.51,107.54,107.43,107.48,18039.0,96.0758,96.1026,96.0043,96.049,18039.0
2022-03-18 13:20:00,107.48,107.5,107.42,107.48,27592.0,96.049,96.0668,95.9953,96.049,27592.0
2022-03-18 13:25:00,107.48,107.58,107.46,107.55,14084.0,96.049,96.1383,96.0311,96.1115,14084.0
2022-03-18 13:30:00,107.55,107.6,107.44,107.49,17781.0,96.1115,96.1562,96.0132,96.0579,17781.0
2022-03-18 13:35:00,107.5,107.51,107.46,107.46,35406.0,96.0668,96.0758,96.0311,96.0311,35406.0
2022-03-18 13:40:00,107.47,107.51,107.41,107.48,22349.0,96.04,96.0758,95.9864,96.049,22349.0
2022-03-18 13:45:00,107.48,107.57,107.45,107.52,47919.0,96.049,96.1294,96.0221,96.0847,47919.0
2022-03-18 13:50:00,107.53,107.55,107.46,107.47,21713.0,96.0936,96.1115,96.0311,96.04,21713.0
2022-03-18 13:55:00,107.48,107.55,107.42,107.45,39686.0,96.049,96.1115,95.9953,96.0221,39686.0
2022-03-18 14:00:00,107.45,107.5,107.38,107.41,47313.0,96.0221,96.0668,95.9596,95.9864,47313.0
2022-03-18 14:05:00,107.41,107.42,107.26,107.28,92875.0,95.9864,95.9953,95.8524,95.8702,92875.0
2022-03-18 14:10:00,107.28,107.36,107.28,107.31,37355.0,95.8702,95.9417,95.8702,95.897,37355.0
2022-03-18 14:15:00,107.31,107.39,107.25,107.26,35465.0,95.897,95.9685,95.8434,95.8524,35465.0
2022-03-18 14:20:00,107.27,107.31,107.23,107.27,38100.0,95.8613,95.897,95.8255,95.8613,38100.0
2022-03-18 14:25:00,107.26,107.26,107.14,107.21,45110.0,95.8524,95.8524,95.7451,95.8077,45110.0
2022-03-18 14:30:00,107.21,107.24,107.06,107.12,54208.0,95.8077,95.8345,95.6736,95.7272,54208.0
2022-03-18 14:35:00,107.1,107.13,106.83,106.85,63582.0,95.7094,95.7362,95.4681,95.486,63582.0
2022-03-18 14:40:00,106.86,106.9,106.62,106.62,49864.0,95.4949,95.5306,95.2804,95.2804,49864.0
2022-03-18 14:45:00,106.63,106.75,106.62,106.67,37221.0,95.2894,95.3966,95.2804,95.3251,37221.0
2022-03-18 14:50:00,106.68,106.8,106.55,106.62,56244.0,95.334,95.4413,95.2179,95.2804,56244.0
2022-03-18 14:55:00,106.63,106.74,106.58,106.7,35191.0,95.2894,95.3877,95.2447,95.3519,35191.0
2022-03-18 15:00:00,106.69,106.84,106.69,106.79,32129.0,95.343,95.477,95.343,95.4323,32129.0
2022-03-18 15:05:00,106.79,106.87,106.79,106.84,20124.0,95.4323,95.5038,95.4323,95.477,20124.0
2022-03-18 15:10:00,106.84,106.86,106.7,106.83,26900.0,95.477,95.4949,95.3519,95.4681,26900.0
2022-03-18 15:15:00,106.83,106.88,106.78,106.84,36208.0,95.4681,95.5128,95.4234,95.477,36208.0
2022-03-18 15:20:00,106.84,106.95,106.81,106.93,32313.0,95.477,95.5753,95.4502,95.5574,32313.0
2022-03-18 15:25:00,106.93,107.06,106.93,107.0,29776.0,95.5574,95.6736,95.5574,95.62,29776.0
2022-03-18 15:30:00,107.02,107.12,106.9,107.09,40739.0,95.6379,95.7272,95.5306,95.7004,40739.0
2022-03-18 15:35:00,107.08,107.1,106.91,106.94,34070.0,95.6915,95.7094,95.5396,95.5664,34070.0
2022-03-18 15:40:00,106.94,107.13,106.87,107.11,40221.0,95.5664,95.7362,95.5038,95.7183,40221.0
2022-03-18 15:45:00,107.1,107.14,106.99,107.07,52956.0,95.7094,95.7451,95.6111,95.6826,52956.0
2022-03-18 15:50:00,107.04,107.21,106.98,107.11,100936.0,95.6557,95.8077,95.6021,95.7183,100936.0
2022-03-18 15:55:00,107.1,107.37,107.09,107.3,283026.0,95.7094,95.9507,95.7004,95.8881,283026.0
2022-03-21 09:30:00,107.78,108.7,107.5,108.61,132600.0,96.317,97.1392,96.0668,97.0588,132600.0
2022-03-21 09:35:00,108.68,109.2,108.68,108.98,80503.0,97.1213,97.586,97.1213,97.3894,80503.0
2022-03-21 09:40:00,108.99,109.25,108.78,109.2,43498.0,97.3984,97.6307,97.2107,97.586,43498.0
2022-03-21 09:45:00,109.25,109.69,109.22,109.22,62475.0,97.6307,98.0239,97.6039,97.6039,62475.0
2022-03-21 09:50:00,109.2,109.21,108.88,108.9,34600.0,97.586,97.595,97.3001,97.3179,34600.0
2022-03-21 09:55:00,108.88,109.11,108.72,108.73,25227.0,97.3001,97.5056,97.1571,97.166,25227.0
2022-03-21 10:00:00,108.73,108.81,108.6,108.79,33591.0,97.166,97.2375,97.0498,97.2196,33591.0
2022-03-21 10:05:00,108.8,109.08,108.75,109.04,33509.0,97.2286,97.4788,97.1839,97.443,33509.0
2022-03-21 10:10:00,109.05,109.13,108.93,109.05,28345.0,97.452,97.5235,97.3447,97.452,28345.0
2022-03-21 10:15:00,109.04,109.14,108.73,108.77,39234.0,97.443,97.5324,97.166,97.2018,39234.0
2022-03-21 10:20:00,108.71,109.17,108.67,109.15,56822.0,97.1481,97.5592,97.1124,97.5413,56822.0
2022-03-21 10:25:00,109.16,109.21,108.98,109.18,35055.0,97.5503,97.595,97.3894,97.5681,35055.0
2022-03-21 10:30:00,109.19,109.24,108.75,108.81,17312.0,97.5771,97.6218,97.1839,97.2375,17312.0
2022-03-21 10:35:00,108.83,108.98,108.55,108.57,14350.0,97.2554,97.3894,97.0052,97.023,14350.0
2022-03-21 10:40:00,108.58,108.79,108.55,108.63,19952.0,97.032,97.2196,97.0052,97.0766,19952.0
2022-03-21 10:45:00,108.64,108.64,108.51,108.57,12891.0,97.0856,97.0856,96.9694,97.023,12891.0
2022-03-21 10:50:00,108.54,108.69,108.46,108.66,20134.0,96.9962,97.1303,96.9247,97.1035,20134.0
2022-03-21 10:55:00,108.65,108.74,108.49,108.63,23362.0,97.0945,97.1749,96.9515,97.0766,23362.0
2022-03-21 11:00:00,108.62,108.83,108.61,108.79,16217.0,97.0677,97.2554,97.0588,97.2196,16217.0
2022-03-21 11:05:00,108.79,108.84,108.6,108.6,10759.0,97.2196,97.2643,97.0498,97.0498,10759.0
2022-03-21 11:10:00,108.61,108.71,108.55,108.59,21000.0,97.0588,97.1481,97.0052,97.0409,21000.0
2022-03-21 11:15:00,108.58,108.63,108.15,108.16,48780.0,97.032,97.0766,96.6477,96.6566,48780.0
2022-03-21 11:20:00,108.17,108.21,108.02,108.05,25980.0,96.6656,96.7013,96.5315,96.5583,25980.0
2022-03-21 11:25:00,108.03,108.11,107.83,107.91,36242.0,96.5405,96.6119,96.3617,96.4332,36242.0
2022-03-21 11:30:00,107.89,107.98,107.8,107.81,16098.0,96.4153,96.4958,96.3349,96.3439,16098.0
2022-03-21 11:35:00,107.81,107.85,107.53,107.55,32038.0,96.3439,96.3796,96.0936,96.1115,32038.0
2022-03-21 11:40:00,107.55,107.67,107.38,107.48,36083.0,96.1115,96.2187,95.9596,96.049,36083.0
2022-03-21 11:45:00,107.45,107.51,107.38,107.48,23110.0,96.0221,96.0758,95.9596,96.049,23110.0
2022-03-21 11:50:00,107.44,107.55,107.31,107.49,43625.0,96.0132,96.1115,95.897,96.0579,43625.0
2022-03-21 11:55:00,107.5,107.61,107.33,107.33,28227.0,96.0668,96.1651,95.9149,95.9149,28227.0
2022-03-21 12:00:00,107.36,107.5,107.25,107.42,16783.0,95.9417,96.0668,95.8434,95.9953,16783.0
2022-03-21 12:05:00,107.5,107.68,107.49,107.63,23142.0,96.0668,96.2277,96.0579,96.183,23142.0
2022-03-21 12:10:00,107.62,107.71,107.58,107.65,17502.0,96.1741,96.2545,96.1383,96.2009,17502.0
2022-03-21 12:15:00,107.62,107.62,107.48,107.56,19134.0,96.1741,96.1741,96.049,96.1204,19134.0
2022-03-21 12:20:00,107.56,107.58,107.42,107.52,19412.0,96.1204,96.1383,95.9953,96.0847,19412.0
2022-03-21 12:25:00,107.56,107.63,107.43,107.62,49216.0,96.1204,96.183,96.0043,96.1741,49216.0
2022-03-21 12:30:00,107.5,107.57,107.37,107.48,21472.0,96.0668,96.1294,95.9507,96.049,21472.0
2022-03-21 12:35:00,107.47,107.51,107.38,107.41,18398.0,96.04,96.0758,95.9596,95.9864,18398.0
2022-03-21 12:40:00,107.4,107.49,107.37,107.43,24084.0,95.9775,96.0579,95.9507,96.0043,24084.0
2022-03-21 12:45:00,107.43,107.46,107.21,107.28,13470.0,96.0043,96.0311,95.8077,95.8702,13470.0
2022-03-21 12:50:00,107.28,107.28,107.02,107.04,23307.0,95.8702,95.8702,95.6379,95.6557,23307.0
2022-03-21 12:55:00,107.02,107.26,107.02,107.2,22660.0,95.6379,95.8524,95.6379,95.7987,22660.0
2022-03-21 13:00:00,107.19,107.19,107.01,107.01,18823.0,95.7898,95.7898,95.6289,95.6289,18823.0
2022-03-21 13:05:00,107.02,107.18,106.98,107.14,17033.0,95.6379,95.7809,95.6021,95.7451,17033.0
2022-03-21 13:10:00,107.13,107.15,107.01,107.02,15599.0,95.7362,95.7541,95.6289,95.6379,15599.0
2022-03-21 13:15:00,107.02,107.05,106.88,106.88,19259.0,95.6379,95.6647,95.5128,95.5128,19259.0
2022-03-21 13:20:00,106.88,107.06,106.87,107.05,23120.0,95.5128,95.6736,95.5038,95.6647,23120.0
2022-03-21 13:25:00,107.06,107.18,106.99,107.01,13428.0,95.6736,95.7809,95.6111,95.6289,13428.0
2022-03-21 13:30:00,106.99,107.13,106.97,107.1,33582.0,95.6111,95.7362,95.5932,95.7094,33582.0
2022-03-21 13:35:00,107.1,107.26,107.09,107.2,22707.0,95.7094,95.8524,95.7004,95.7987,22707.0
2022-03-21 13:40:00,107.2,107.23,107.11,107.13,23362.0,95.7987,95.8255,95.7183,95.7362,23362.0
2022-03-21 13:45:00,107.15,107.19,107.08,107.09,16629.0,95.7541,95.7898,95.6915,95.7004,16629.0
2022-03-21 13:50:00,107.08,107.11,106.97,107.08,22221.0,95.6915,95.7183,95.5932,95.6915,22221.0
2022-03-21 13:55:00,107.07,107.12,107.05,107.09,22439.0,95.6826,95.7272,95.6647,95.7004,22439.0
2022-03-21 14:00:00,107.09,107.16,106.97,107.11,19107.0,95.7004,95.763,95.5932,95.7183,19107.0
2022-03-21 14:05:00,107.09,107.19,107.06,107.11,20656.0,95.7004,95.7898,95.6736,95.7183,20656.0
2022-03-21 14:10:00,107.12,107.12,106.97,106.99,17268.0,95.7272,95.7272,95.5932,95.6111,17268.0
2022-03-21 14:15:00,106.99,107.05,106.94,107.05,29505.0,95.6111,95.6647,95.5664,95.6647,29505.0
2022-03-21 14:20:00,107.05,107.23,107.04,107.22,20305.0,95.6647,95.8255,95.6557,95.8166,20305.0
2022-03-21 14:25:00,107.23,107.23,107.07,107.18,31003.0,95.8255,95.8255,95.6826,95.7809,31003.0
2022-03-21 14:30:00,107.17,107.3,107.17,107.3,14819.0,95.7719,95.8881,95.7719,95.8881,14819.0
2022-03-21 14:35:00,107.32,107.32,107.21,107.28,17941.0,95.906,95.906,95.8077,95.8702,17941.0
2022-03-21 14:40:00,107.27,107.32,107.23,107.25,66855.0,95.8613,95.906,95.8255,95.8434,66855.0
2022-03-21 14:45:00,107.24,107.3,107.15,107.18,27105.0,95.8345,95.8881,95.7541,95.7809,27105.0
2022-03-21 14:50:00,107.17,107.23,107.07,107.08,16342.0,95.7719,95.8255,95.6826,95.6915,16342.0
2022-03-21 14:55:00,107.06,107.13,107.01,107.04,24140.0,95.6736,95.7362,95.6289,95.6557,24140.0
2022-03-21 15:00:00,107.04,107.05,106.96,107.02,19173.0,95.6557,95.6647,95.5843,95.6379,19173.0
2022-03-21 15:05:00,107.01,107.04,106.97,107.01,14411.0,95.6289,95.6557,95.5932,95.6289,14411.0
2022-03-21 15:10:00,107.02,107.06,106.93,106.99,20946.0,95.6379,95.6736,95.5574,95.6111,20946.0
2022-03-21 15:15:00,107.0,107.12,107.0,107.09,18983.0,95.62,95.7272,95.62,95.7004,18983.0
2022-03-21 15:20:00,107.09,107.22,107.04,107.21,17149.0,95.7004,95.8166,95.6557,95.8077,17149.0
2022-03-21 15:25:00,107.22,107.27,107.21,107.27,21823.0,95.8166,95.8613,95.8077,95.8613,21823.0
2022-03-21 15:30:00,107.28,107.28,107.07,107.12,30698.0,95.8702,95.8702,95.6826,95.7272,30698.0
2022-03-21 15:35:00,107.13,107.17,107.05,107.14,28753.0,95.7362,95.7719,95.6647,95.7451,28753.0
2022-03-21 15:40:00,107.13,107.15,107.03,107.07,28925.0,95.7362,95.7541,95.6468,95.6826,28925.0
2022-03-21 15:45:00,107.07,107.15,107.02,107.04,40884.0,95.6826,95.7541,95.6379,95.6557,40884.0
2022-03-21 15:50:00,107.05,107.23,107.05,107.19,47537.0,95.6647,95.8255,95.6647,95.7898,47537.0
2022-03-21 15:55:00,107.19,107.4,107.12,107.39,142060.0,95.7898,95.9775,95.7272,95.9685,142060.0
2022-03-22 09:30:00,108.0,108.19,107.74,108.05,87236.0,96.5136,96.6834,96.2813,96.5583,87236.0
2022-03-22 09:35:00,108.04,108.2,107.58,107.67,26331.0,96.5494,96.6924,96.1383,96.2187,26331.0
2022-03-22 09:40:00,107.67,108.0,107.61,107.79,21034.0,96.2187,96.5136,96.1651,96.326,21034.0
2022-03-22 09:45:00,107.82,108.0,107.69,108.0,12580.0,96.3528,96.5136,96.2366,96.5136,12580.0
2022-03-22 09:50:00,108.0,108.2,107.79,107.79,29613.0,96.5136,96.6924,96.326,96.326,29613.0
2022-03-22 09:55:00,107.78,107.83,107.38,107.47,22745.0,96.317,96.3617,95.9596,96.04,22745.0
2022-03-22 10:00:00,107.47,107.47,107.08,107.08,34950.0,96.04,96.04,95.6915,95.6915,34950.0
2022-03-22 10:05:00,107.06,107.23,106.86,107.12,48484.0,95.6736,95.8255,95.4949,95.7272,48484.0
2022-03-22 10:10:00,107.09,107.23,107.06,107.08,20383.0,95.7004,95.8255,95.6736,95.6915,20383.0
2022-03-22 10:15:00,107.07,107.17,106.82,107.04,31557.0,95.6826,95.7719,95.4591,95.6557,31557.0
2022-03-22 10:20:00,107.11,107.22,106.95,107.05,19594.0,95.7183,95.8166,95.5753,95.6647,19594.0
2022-03-22 10:25:00,107.05,107.18,107.0,107.02,22153.0,95.6647,95.7809,95.62,95.6379,22153.0
2022-03-22 10:30:00,107.02,107.15,106.93,107.09,34806.0,95.6379,95.7541,95.5574,95.7004,34806.0
2022-03-22 10:35:00,107.05,107.43,107.05,107.26,46744.0,95.6647,96.0043,95.6647,95.8524,46744.0
2022-03-22 10:40:00,107.26,107.26,106.95,107.04,27592.0,95.8524,95.8524,95.5753,95.6557,27592.0
2022-03-22 10:45:00,107.04,107.09,106.88,106.92,28931.0,95.6557,95.7004,95.5128,95.5485,28931.0
2022-03-22 10:50:00,106.91,106.94,106.76,106.9,11733.0,95.5396,95.5664,95.4055,95.5306,11733.0
2022-03-22 10:55:00,106.88,106.95,106.77,106.93,17764.0,95.5128,95.5753,95.4145,95.5574,17764.0
2022-03-22 11:00:00,106.92,107.03,106.78,106.78,24968.0,95.5485,95.6468,95.4234,95.4234,24968.0
2022-03-22 11:05:00,106.79,106.82,106.66,106.74,13208.0,95.4323,95.4591,95.3162,95.3877,13208.0
2022-03-22 11:10:00,106.76,106.82,106.61,106.62,19868.0,95.4055,95.4591,95.2715,95.2804,19868.0
2022-03-22 11:15:00,106.65,106.76,106.62,106.7,13255.0,95.3072,95.4055,95.2804,95.3519,13255.0
2022-03-22 11:20:00,106.73,106.81,106.63,106.68,15286.0,95.3787,95.4502,95.2894,95.334,15286.0
2022-03-22 11:25:00,106.67,106.68,106.43,106.49,19100.0,95.3251,95.334,95.1106,95.1642,19100.0
2022-03-22 11:30:00,106.48,106.58,106.48,106.54,14691.0,95.1553,95.2447,95.1553,95.2089,14691.0
2022-03-22 11:35:00,106.56,106.58,106.49,106.51,27491.0,95.2268,95.2447,95.1642,95.1821,27491.0
2022-03-22 11:40:00,106.5,106.51,106.36,106.37,25275.0,95.1732,95.1821,95.0481,95.057,25275.0
2022-03-22 11:45:00,106.37,106.44,106.33,106.41,19372.0,95.057,95.1196,95.0213,95.0928,19372.0
2022-03-22 11:50:00,106.38,106.44,106.35,106.42,24676.0,95.0659,95.1196,95.0391,95.1017,24676.0
2022-03-22 11:55:00,106.45,106.7,106.45,106.66,13323.0,95.1285,95.3519,95.1285,95.3162,13323.0
2022-03-22 12:00:00,106.71,106.84,106.6,106.81,25461.0,95.3608,95.477,95.2625,95.4502,25461.0
2022-03-22 12:05:00,106.78,106.97,106.62,106.94,65818.0,95.4234,95.5932,95.2804,95.5664,65818.0
2022-03-22 12:10:00,106.94,106.96,106.81,106.86,16035.0,95.5664,95.5843,95.4502,95.4949,16035.0
2022-03-22 12:15:00,106.83,106.97,106.83,106.85,16210.0,95.4681,95.5932,95.4681,95.486,16210.0
2022-03-22 12:20:00,106.85,106.87,106.74,106.81,10954.0,95.486,95.5038,95.3877,95.4502,10954.0
2022-03-22 12:25:00,106.82,106.9,106.77,106.77,14351.0,95.4591,95.5306,95.4145,95.4145,14351.0
2022-03-22 12:30:00,106.77,106.86,106.7,106.85,13903.0,95.4145,95.4949,95.3519,95.486,13903.0
2022-03-22 12:35:00,106.87,106.93,106.81,106.91,18580.0,95.5038,95.5574,95.4502,95.5396,18580.0
2022-03-22 12:40:00,106.9,107.01,106.86,106.96,16622.0,95.5306,95.6289,95.4949,95.5843,16622.0
2022-03-22 12:45:00,106.94,107.07,106.94,107.01,22518.0,95.5664,95.6826,95.5664,95.6289,22518.0
2022-03-22 12:50:00,107.04,107.23,107.02,107.22,19583.0,95.6557,95.8255,95.6379,95.8166,19583.0
2022-03-22 12:55:00,107.23,107.36,107.21,107.36,19501.0,95.8255,95.9417,95.8077,95.9417,19501.0
2022-03-22 13:00:00,107.35,107.39,107.28,107.38,31971.0,95.9328,95.9685,95.8702,95.9596,31971.0
2022-03-22 13:05:00,107.39,107.45,107.35,107.35,14075.0,95.9685,96.0221,95.9328,95.9328,14075.0
2022-03-22 13:10:00,107.34,107.49,107.32,107.47,26922.0,95.9238,96.0579,95.906,96.04,26922.0
2022-03-22 13:15:00,107.48,107.54,107.43,107.43,9940.0,96.049,96.1026,96.0043,96.0043,9940.0
2022-03-22 13:20:00,107.43,107.43,107.32,107.35,9216.0,96.0043,96.0043,95.906,95.9328,9216.0
2022-03-22 13:25:00,107.36,107.42,107.35,107.4,11990.0,95.9417,95.9953,95.9328,95.9775,11990.0
2022-03-22 13:30:00,107.4,107.41,107.25,107.31,11618.0,95.9775,95.9864,95.8434,95.897,11618.0
2022-03-22 13:35:00,107.31,107.31,107.21,107.23,12635.0,95.897,95.897,95.8077,95.8255,12635.0
2022-03-22 13:40:00,107.16,107.26,107.15,107.19,11547.0,95.763,95.8524,95.7541,95.7898,11547.0
2022-03-22 13:45:00,107.2,107.21,107.1,107.15,6192.0,95.7987,95.8077,95.7094,95.7541,6192.0
2022-03-22 13:50:00,107.14,107.21,107.12,107.19,16649.0,95.7451,95.8077,95.7272,95.7898,16649.0
2022-03-22 13:55:00,107.2,107.29,107.13,107.13,14423.0,95.7987,95.8792,95.7362,95.7362,14423.0
2022-03-22 14:00:00,107.13,107.23,107.12,107.15,8828.0,95.7362,95.8255,95.7272,95.7541,8828.0
2022-03-22 14:05:00,107.15,107.21,107.11,107.18,12810.0,95.7541,95.8077,95.7183,95.7809,12810.0
2022-03-22 14:10:00,107.2,107.24,107.1,107.11,6712.0,95.7987,95.8345,95.7094,95.7183,6712.0
2022-03-22 14:15:00,107.09,107.16,107.06,107.14,10077.0,95.7004,95.763,95.6736,95.7451,10077.0
2022-03-22 14:20:00,107.15,107.15,107.06,107.1,16981.0,95.7541,95.7541,95.6736,95.7094,16981.0
2022-03-22 14:25:00,107.09,107.2,107.08,107.16,13782.0,95.7004,95.7987,95.6915,95.763,13782.0
2022-03-22 14:30:00,107.15,107.3,107.12,107.3,15721.0,95.7541,95.8881,95.7272,95.8881,15721.0
2022-03-22 14:35:00,107.29,107.38,107.26,107.34,15287.0,95.8792,95.9596,95.8524,95.9238,15287.0
2022-03-22 14:40:00,107.34,107.4,107.32,107.34,15526.0,95.9238,95.9775,95.906,95.9238,15526.0
2022-03-22 14:45:00,107.34,107.35,107.24,107.25,21422.0,95.9238,95.9328,95.8345,95.8434,21422.0
2022-03-22 14:50:00,107.25,107.32,107.23,107.31,15766.0,95.8434,95.906,95.8255,95.897,15766.0
2022-03-22 14:55:00,107.3,107.33,107.14,107.14,21116.0,95.8881,95.9149,95.7451,95.7451,21116.0
2022-03-22 15:00:00,107.13,107.22,107.11,107.2,17923.0,95.7362,95.8166,95.7183,95.7987,17923.0
2022-03-22 15:05:00,107.17,107.21,107.04,107.05,17732.0,95.7719,95.8077,95.6557,95.6647,17732.0
2022-03-22 15:10:00,107.03,107.05,106.92,107.0,41640.0,95.6468,95.6647,95.5485,95.62,41640.0
2022-03-22 15:15:00,107.01,107.2,107.01,107.12,34625.0,95.6289,95.7987,95.6289,95.7272,34625.0
2022-03-22 15:20:00,107.13,107.2,107.11,107.16,15058.0,95.7362,95.7987,95.7183,95.763,15058.0
2022-03-22 15:25:00,107.15,107.18,107.11,107.14,13904.0,95.7541,95.7809,95.7183,95.7451,13904.0
2022-03-22 15:30:00,107.14,107.25,107.13,107.22,23558.0,95.7451,95.8434,95.7362,95.8166,23558.0
2022-03-22 15:35:00,107.23,107.35,107.23,107.25,16902.0,95.8255,95.9328,95.8255,95.8434,16902.0
2022-03-22 15:40:00,107.24,107.35,107.23,107.3,28644.0,95.8345,95.9328,95.8255,95.8881,28644.0
2022-03-22 15:45:00,107.31,107.46,107.29,107.43,43495.0,95.897,96.0311,95.8792,96.0043,43495.0
2022-03-22 15:50:00,107.45,107.46,107.08,107.1,65854.0,96.0221,96.0311,95.6915,95.7094,65854.0
2022-03-22 15:55:00,107.11,107.26,107.03,107.24,171631.0,95.7183,95.8524,95.6468,95.8345,171631.0
2022-03-23 09:30:00,107.48,107.77,107.09,107.19,117356.0,96.049,96.3081,95.7004,95.7898,117356.0
2022-03-23 09:35:00,107.21,107.25,106.86,107.19,25163.0,95.8077,95.8434,95.4949,95.7898,25163.0
2022-03-23 09:40:00,107.17,107.18,106.86,106.91,9720.0,95.7719,95.7809,95.4949,95.5396,9720.0
2022-03-23 09:45:00,106.9,107.09,106.85,106.99,17745.0,95.5306,95.7004,95.486,95.6111,17745.0
2022-03-23 09:50:00,106.96,107.11,106.91,106.96,24327.0,95.5843,95.7183,95.5396,95.5843,24327.0
2022-03-23 09:55:00,107.0,107.11,106.88,106.95,15485.0,95.62,95.7183,95.5128,95.5753,15485.0
2022-03-23 10:00:00,106.97,107.34,106.93,107.34,17351.0,95.5932,95.9238,95.5574,95.9238,17351.0
2022-03-23 10:05:00,107.37,107.41,107.21,107.23,12503.0,95.9507,95.9864,95.8077,95.8255,12503.0
2022-03-23 10:10:00,107.2,107.33,107.14,107.2,18026.0,95.7987,95.9149,95.7451,95.7987,18026.0
2022-03-23 10:15:00,107.19,107.22,106.86,106.87,21166.0,95.7898,95.8166,95.4949,95.5038,21166.0
2022-03-23 10:20:00,106.84,106.99,106.71,106.92,17344.0,95.477,95.6111,95.3608,95.5485,17344.0
2022-03-23 10:25:00,106.92,107.14,106.77,107.13,39909.0,95.5485,95.7451,95.4145,95.7362,39909.0
2022-03-23 10:30:00,107.11,107.16,106.97,107.0,23347.0,95.7183,95.763,95.5932,95.62,23347.0
2022-03-23 10:35:00,107.01,107.11,107.01,107.07,17147.0,95.6289,95.7183,95.6289,95.6826,17147.0
2022-03-23 10:40:00,107.05,107.16,107.02,107.09,17070.0,95.6647,95.763,95.6379,95.7004,17070.0
2022-03-23 10:45:00,107.07,107.15,106.97,107.02,19865.0,95.6826,95.7541,95.5932,95.6379,19865.0
2022-03-23 10:50:00,106.98,107.02,106.82,106.82,12246.0,95.6021,95.6379,95.4591,95.4591,12246.0
2022-03-23 10:55:00,106.81,106.84,106.52,106.61,27649.0,95.4502,95.477,95.1911,95.2715,27649.0
2022-03-23 11:00:00,106.6,106.81,106.6,106.8,10477.0,95.2625,95.4502,95.2625,95.4413,10477.0
2022-03-23 11:05:00,106.81,106.82,106.71,106.78,9482.0,95.4502,95.4591,95.3608,95.4234,9482.0
2022-03-23 11:10:00,106.79,106.85,106.74,106.85,22173.0,95.4323,95.486,95.3877,95.486,22173.0
2022-03-23 11:15:00,106.86,106.93,106.67,106.67,7034.0,95.4949,95.5574,95.3251,95.3251,7034.0
2022-03-23 11:20:00,106.68,106.72,106.55,106.65,25578.0,95.334,95.3698,95.2179,95.3072,25578.0
2022-03-23 11:25:00,106.64,106.66,106.57,106.66,7194.0,95.2983,95.3162,95.2357,95.3162,7194.0
2022-03-23 11:30:00,106.64,106.76,106.6,106.68,14518.0,95.2983,95.4055,95.2625,95.334,14518.0
2022-03-23 11:35:00,106.7,106.7,106.52,106.52,9378.0,95.3519,95.3519,95.1911,95.1911,9378.0
2022-03-23 11:40:00,106.54,106.56,106.36,106.38,14905.0,95.2089,95.2268,95.0481,95.0659,14905.0
2022-03-23 11:45:00,106.37,106.51,106.33,106.43,7819.0,95.057,95.1821,95.0213,95.1106,7819.0
2022-03-23 11:50:00,106.42,106.5,106.38,106.45,8260.0,95.1017,95.1732,95.0659,95.1285,8260.0
2022-03-23 11:55:00,106.46,106.46,106.29,106.36,13259.0,95.1374,95.1374,94.9855,95.0481,13259.0
2022-03-23 12:00:00,106.37,106.48,106.32,106.32,17752.0,95.057,95.1553,95.0123,95.0123,17752.0
2022-03-23 12:05:00,106.31,106.36,106.19,106.3,19036.0,95.0034,95.0481,94.8962,94.9945,19036.0
2022-03-23 12:10:00,106.28,106.3,106.17,106.18,14025.0,94.9766,94.9945,94.8783,94.8872,14025.0
2022-03-23 12:15:00,106.18,106.35,106.18,106.35,32047.0,94.8872,95.0391,94.8872,95.0391,32047.0
2022-03-23 12:20:00,106.29,106.33,106.24,106.31,11464.0,94.9855,95.0213,94.9408,95.0034,11464.0
2022-03-23 12:25:00,106.29,106.32,106.25,106.31,11562.0,94.9855,95.0123,94.9498,95.0034,11562.0
2022-03-23 12:30:00,106.32,106.34,106.23,106.29,15677.0,95.0123,95.0302,94.9319,94.9855,15677.0
2022-03-23 12:35:00,106.29,106.42,106.29,106.35,14247.0,94.9855,95.1017,94.9855,95.0391,14247.0
2022-03-23 12:40:00,106.37,106.44,106.35,106.4,11908.0,95.057,95.1196,95.0391,95.0838,11908.0
2022-03-23 12:45:00,106.38,106.47,106.37,106.41,5972.0,95.0659,95.1464,95.057,95.0928,5972.0
2022-03-23 12:50:00,106.4,106.45,106.38,106.4,16291.0,95.0838,95.1285,95.0659,95.0838,16291.0
2022-03-23 12:55:00,106.41,106.44,106.38,106.44,7077.0,95.0928,95.1196,95.0659,95.1196,7077.0
2022-03-23 13:00:00,106.46,106.48,106.38,106.4,9579.0,95.1374,95.1553,95.0659,95.0838,9579.0
2022-03-23 13:05:00,106.41,106.47,106.39,106.43,10814.0,95.0928,95.1464,95.0749,95.1106,10814.0
2022-03-23 13:10:00,106.4,106.5,106.4,106.48,7371.0,95.0838,95.1732,95.0838,95.1553,7371.0
2022-03-23 13:15:00,106.51,106.59,106.49,106.56,12171.0,95.1821,95.2536,95.1642,95.2268,12171.0
2022-03-23 13:20:00,106.57,106.69,106.53,106.65,13223.0,95.2357,95.343,95.2,95.3072,13223.0
2022-03-23 13:25:00,106.65,106.71,106.62,106.69,12498.0,95.3072,95.3608,95.2804,95.343,12498.0
2022-03-23 13:30:00,106.68,106.69,106.56,106.66,17554.0,95.334,95.343,95.2268,95.3162,17554.0
2022-03-23 13:35:00,106.65,106.69,106.58,106.64,18184.0,95.3072,95.343,95.2447,95.2983,18184.0
2022-03-23 13:40:00,106.62,106.69,106.6,106.66,19212.0,95.2804,95.343,95.2625,95.3162,19212.0
2022-03-23 13:45:00,106.67,106.68,106.54,106.62,14067.0,95.3251,95.334,95.2089,95.2804,14067.0
2022-03-23 13:50:00,106.62,106.66,106.55,106.61,12202.0,95.2804,95.3162,95.2179,95.2715,12202.0
2022-03-23 13:55:00,106.59,106.61,106.46,106.47,13216.0,95.2536,95.2715,95.1374,95.1464,13216.0
2022-03-23 14:00:00,106.46,106.63,106.45,106.63,9066.0,95.1374,95.2894,95.1285,95.2894,9066.0
2022-03-23 14:05:00,106.6,106.7,106.6,106.64,11456.0,95.2625,95.3519,95.2625,95.2983,11456.0
2022-03-23 14:10:00,106.62,106.75,106.57,106.72,17651.0,95.2804,95.3966,95.2357,95.3698,17651.0
2022-03-23 14:15:00,106.71,106.75,106.68,106.69,11336.0,95.3608,95.3966,95.334,95.343,11336.0
2022-03-23 14:20:00,106.69,106.73,106.66,106.73,16975.0,95.343,95.3787,95.3162,95.3787,16975.0
2022-03-23 14:25:00,106.71,106.77,106.7,106.74,12870.0,95.3608,95.4145,95.3519,95.3877,12870.0
2022-03-23 14:30:00,106.74,106.76,106.7,106.7,9918.0,95.3877,95.4055,95.3519,95.3519,9918.0
2022-03-23 14:35:00,106.7,106.72,106.63,106.67,16001.0,95.3519,95.3698,95.2894,95.3251,16001.0
2022-03-23 14:40:00,106.69,106.79,106.68,106.68,9051.0,95.343,95.4323,95.334,95.334,9051.0
2022-03-23 14:45:00,106.67,106.71,106.65,106.68,8260.0,95.3251,95.3608,95.3072,95.334,8260.0
2022-03-23 14:50:00,106.69,106.78,106.69,106.75,23782.0,95.343,95.4234,95.343,95.3966,23782.0
2022-03-23 14:55:00,106.76,106.82,106.7,106.72,14145.0,95.4055,95.4591,95.3519,95.3698,14145.0
2022-03-23 15:00:00,106.71,106.79,106.69,106.75,12366.0,95.3608,95.4323,95.343,95.3966,12366.0
2022-03-23 15:05:00,106.75,106.83,106.72,106.81,14062.0,95.3966,95.4681,95.3698,95.4502,14062.0
2022-03-23 15:10:00,106.83,106.85,106.76,106.8,14108.0,95.4681,95.486,95.4055,95.4413,14108.0
2022-03-23 15:15:00,106.81,106.9,106.8,106.86,10400.0,95.4502,95.5306,95.4413,95.4949,10400.0
2022-03-23 15:20:00,106.85,106.86,106.78,106.8,22208.0,95.486,95.4949,95.4234,95.4413,22208.0
2022-03-23 15:25:00,106.83,106.93,106.82,106.92,16620.0,95.4681,95.5574,95.4591,95.5485,16620.0
2022-03-23 15:30:00,106.89,106.89,106.76,106.79,19914.0,95.5217,95.5217,95.4055,95.4323,19914.0
2022-03-23 15:35:00,106.78,106.82,106.59,106.62,30482.0,95.4234,95.4591,95.2536,95.2804,30482.0
2022-03-23 15:40:00,106.6,106.6,106.43,106.48,31331.0,95.2625,95.2625,95.1106,95.1553,31331.0
2022-03-23 15:45:00,106.48,106.49,106.3,106.31,53155.0,95.1553,95.1642,94.9945,95.0034,53155.0
2022-03-23 15:50:00,106.31,106.39,106.25,106.25,66230.0,95.0034,95.0749,94.9498,94.9498,66230.0
2022-03-23 15:55:00,106.26,106.31,106.15,106.18,155341.0,94.9587,95.0034,94.8604,94.8872,155341.0
2022-03-24 09:30:00,106.4,106.73,106.26,106.31,102384.0,95.0838,95.3787,94.9587,95.0034,102384.0
2022-03-24 09:35:00,106.29,106.31,106.06,106.21,21304.0,94.9855,95.0034,94.78,94.914,21304.0
2022-03-24 09:40:00,106.24,106.54,106.14,106.53,20476.0,94.9408,95.2089,94.8515,95.2,20476.0
2022-03-24 09:45:00,106.53,106.68,106.41,106.57,24600.0,95.2,95.334,95.0928,95.2357,24600.0
2022-03-24 09:50:00,106.63,106.73,106.38,106.53,21574.0,95.2894,95.3787,95.0659,95.2,21574.0
2022-03-24 09:55:00,106.51,106.9,106.41,106.87,22622.0,95.1821,95.5306,95.0928,95.5038,22622.0
2022-03-24 10:00:00,106.88,107.0,106.75,106.91,22501.0,95.5128,95.62,95.3966,95.5396,22501.0
2022-03-24 10:05:00,106.91,107.19,106.9,107.19,25914.0,95.5396,95.7898,95.5306,95.7898,25914.0
2022-03-24 10:10:00,107.21,107.45,107.19,107.31,23104.0,95.8077,96.0221,95.7898,95.897,23104.0
2022-03-24 10:15:00,107.26,107.53,107.26,107.43,17404.0,95.8524,96.0936,95.8524,96.0043,17404.0
2022-03-24 10:20:00,107.42,107.57,107.26,107.39,16915.0,95.9953,96.1294,95.8524,95.9685,16915.0
2022-03-24 10:25:00,107.37,107.39,107.18,107.18,14961.0,95.9507,95.9685,95.7809,95.7809,14961.0
2022-03-24 10:30:00,107.21,107.43,107.2,107.31,17217.0,95.8077,96.0043,95.7987,95.897,17217.0
2022-03-24 10:35:00,107.31,107.41,107.17,107.19,14382.0,95.897,95.9864,95.7719,95.7898,14382.0
2022-03-24 10:40:00,107.2,107.25,107.1,107.14,16711.0,95.7987,95.8434,95.7094,95.7451,16711.0
2022-03-24 10:45:00,107.12,107.26,107.07,107.22,24077.0,95.7272,95.8524,95.6826,95.8166,24077.0
2022-03-24 10:50:00,107.22,107.46,107.2,107.42,35572.0,95.8166,96.0311,95.7987,95.9953,35572.0
2022-03-24 10:55:00,107.38,107.4,107.24,107.3,19186.0,95.9596,95.9775,95.8345,95.8881,19186.0
2022-03-24 11:00:00,107.31,107.6,107.29,107.6,38458.0,95.897,96.1562,95.8792,96.1562,38458.0
2022-03-24 11:05:00,107.62,107.68,107.55,107.59,27004.0,96.1741,96.2277,96.1115,96.1473,27004.0
2022-03-24 11:10:00,107.59,107.71,107.58,107.62,23836.0,96.1473,96.2545,96.1383,96.1741,23836.0
2022-03-24 11:15:00,107.62,107.62,107.5,107.53,14291.0,96.1741,96.1741,96.0668,96.0936,14291.0
2022-03-24 11:20:00,107.55,107.63,107.51,107.59,15713.0,96.1115,96.183,96.0758,96.1473,15713.0
2022-03-24 11:25:00,107.59,107.64,107.57,107.63,15657.0,96.1473,96.1919,96.1294,96.183,15657.0
2022-03-24 11:30:00,107.62,107.62,107.34,107.37,18702.0,96.1741,96.1741,95.9238,95.9507,18702.0
2022-03-24 11:35:00,107.34,107.53,107.32,107.53,13528.0,95.9238,96.0936,95.906,96.0936,13528.0
2022-03-24 11:40:00,107.54,107.54,107.4,107.43,31752.0,96.1026,96.1026,95.9775,96.0043,31752.0
2022-03-24 11:45:00,107.44,107.48,107.3,107.46,34832.0,96.0132,96.049,95.8881,96.0311,34832.0
2022-03-24 11:50:00,107.47,107.7,107.38,107.68,57266.0,96.04,96.2456,95.9596,96.2277,57266.0
2022-03-24 11:55:00,107.74,107.84,107.69,107.81,34741.0,96.2813,96.3707,96.2366,96.3439,34741.0
2022-03-24 12:00:00,107.8,107.95,107.8,107.84,13983.0,96.3349,96.469,96.3349,96.3707,13983.0
2022-03-24 12:05:00,107.81,107.81,107.66,107.75,21506.0,96.3439,96.3439,96.2098,96.2902,21506.0
2022-03-24 12:10:00,107.74,107.74,107.56,107.56,11991.0,96.2813,96.2813,96.1204,96.1204,11991.0
2022-03-24 12:15:00,107.57,107.57,107.32,107.36,17367.0,96.1294,96.1294,95.906,95.9417,17367.0
2022-03-24 12:20:00,107.37,107.39,107.25,107.27,22566.0,95.9507,95.9685,95.8434,95.8613,22566.0
2022-03-24 12:25:00,107.28,107.41,107.25,107.38,13866.0,95.8702,95.9864,95.8434,95.9596,13866.0
2022-03-24 12:30:00,107.38,107.46,107.34,107.36,10979.0,95.9596,96.0311,95.9238,95.9417,10979.0
2022-03-24 12:35:00,107.39,107.59,107.38,107.59,17483.0,95.9685,96.1473,95.9596,96.1473,17483.0
2022-03-24 12:40:00,107.57,107.66,107.55,107.57,15807.0,96.1294,96.2098,96.1115,96.1294,15807.0
2022-03-24 12:45:00,107.54,107.56,107.45,107.5,15942.0,96.1026,96.1204,96.0221,96.0668,15942.0
2022-03-24 12:50:00,107.52,107.66,107.51,107.63,15274.0,96.0847,96.2098,96.0758,96.183,15274.0
2022-03-24 12:55:00,107.61,107.66,107.57,107.64,11293.0,96.1651,96.2098,96.1294,96.1919,11293.0
2022-03-24 13:00:00,107.64,107.72,107.6,107.61,24600.0,96.1919,96.2634,96.1562,96.1651,24600.0
2022-03-24 13:05:00,107.63,107.68,107.61,107.65,10534.0,96.183,96.2277,96.1651,96.2009,10534.0
2022-03-24 13:10:00,107.68,107.78,107.67,107.72,15969.0,96.2277,96.317,96.2187,96.2634,15969.0
2022-03-24 13:15:00,107.74,107.81,107.7,107.78,26076.0,96.2813,96.3439,96.2456,96.317,26076.0
2022-03-24 13:20:00,107.78,107.81,107.75,107.75,10291.0,96.317,96.3439,96.2902,96.2902,10291.0
2022-03-24 13:25:00,107.76,107.83,107.74,107.83,27252.0,96.2992,96.3617,96.2813,96.3617,27252.0
2022-03-24 13:30:00,107.81,107.94,107.81,107.85,20203.0,96.3439,96.46,96.3439,96.3796,20203.0
2022-03-24 13:35:00,107.86,107.94,107.85,107.87,13531.0,96.3885,96.46,96.3796,96.3975,13531.0
2022-03-24 13:40:00,107.85,107.92,107.82,107.85,14986.0,96.3796,96.4422,96.3528,96.3796,14986.0
2022-03-24 13:45:00,107.83,107.95,107.83,107.94,13118.0,96.3617,96.469,96.3617,96.46,13118.0
2022-03-24 13:50:00,107.93,107.96,107.9,107.91,13114.0,96.4511,96.4779,96.4243,96.4332,13114.0
2022-03-24 13:55:00,107.91,107.94,107.82,107.84,14624.0,96.4332,96.46,96.3528,96.3707,14624.0
2022-03-24 14:00:00,107.85,107.88,107.8,107.87,16015.0,96.3796,96.4064,96.3349,96.3975,16015.0
2022-03-24 14:05:00,107.9,107.95,107.84,107.88,10311.0,96.4243,96.469,96.3707,96.4064,10311.0
2022-03-24 14:10:00,107.89,107.91,107.82,107.9,18262.0,96.4153,96.4332,96.3528,96.4243,18262.0
2022-03-24 14:15:00,107.89,107.98,107.88,107.91,16559.0,96.4153,96.4958,96.4064,96.4332,16559.0
2022-03-24 14:20:00,107.9,107.92,107.85,107.89,7768.0,96.4243,96.4422,96.3796,96.4153,7768.0
2022-03-24 14:25:00,107.91,107.93,107.82,107.86,9114.0,96.4332,96.4511,96.3528,96.3885,9114.0
2022-03-24 14:30:00,107.86,107.9,107.76,107.77,21963.0,96.3885,96.4243,96.2992,96.3081,21963.0
2022-03-24 14:35:00,107.79,107.94,107.79,107.94,18124.0,96.326,96.46,96.326,96.46,18124.0
2022-03-24 14:40:00,107.94,107.97,107.89,107.9,15773.0,96.46,96.4868,96.4153,96.4243,15773.0
2022-03-24 14:45:00,107.9,107.9,107.67,107.75,15631.0,96.4243,96.4243,96.2187,96.2902,15631.0
2022-03-24 14:50:00,107.76,107.79,107.7,107.75,14528.0,96.2992,96.326,96.2456,96.2902,14528.0
2022-03-24 14:55:00,107.75,107.8,107.7,107.73,12950.0,96.2902,96.3349,96.2456,96.2724,12950.0
2022-03-24 15:00:00,107.72,107.77,107.69,107.74,16513.0,96.2634,96.3081,96.2366,96.2813,16513.0
2022-03-24 15:05:00,107.75,107.95,107.74,107.91,21805.0,96.2902,96.469,96.2813,96.4332,21805.0
2022-03-24 15:10:00,107.91,107.99,107.9,107.98,12886.0,96.4332,96.5047,96.4243,96.4958,12886.0
2022-03-24 15:15:00,107.99,108.0,107.93,107.97,22417.0,96.5047,96.5136,96.4511,96.4868,22417.0
2022-03-24 15:20:00,107.96,108.07,107.93,107.98,32066.0,96.4779,96.5762,96.4511,96.4958,32066.0
2022-03-24 15:25:00,107.98,108.04,107.95,108.02,19963.0,96.4958,96.5494,96.469,96.5315,19963.0
2022-03-24 15:30:00,108.01,108.02,107.82,107.87,22058.0,96.5226,96.5315,96.3528,96.3975,22058.0
2022-03-24 15:35:00,107.88,107.88,107.76,107.81,27270.0,96.4064,96.4064,96.2992,96.3439,27270.0
2022-03-24 15:40:00,107.8,107.84,107.69,107.74,50644.0,96.3349,96.3707,96.2366,96.2813,50644.0
2022-03-24 15:45:00,107.75,107.84,107.72,107.84,38726.0,96.2902,96.3707,96.2634,96.3707,38726.0
2022-03-24 15:50:00,107.82,107.91,107.79,107.81,66433.0,96.3528,96.4332,96.326,96.3439,66433.0
2022-03-24 15:55:00,107.8,108.06,107.75,108.04,219104.0,96.3349,96.5673,96.2902,96.5494,219104.0
2022-03-25 09:30:00,107.75,107.98,107.33,107.79,107897.0,96.2902,96.4958,95.9149,96.326,107897.0
2022-03-25 09:35:00,107.82,107.92,107.5,107.82,55737.0,96.3528,96.4422,96.0668,96.3528,55737.0
2022-03-25 09:40:00,107.81,107.84,107.47,107.69,54129.0,96.3439,96.3707,96.04,96.2366,54129.0
2022-03-25 09:45:00,107.68,107.7,107.38,107.57,29329.0,96.2277,96.2456,95.9596,96.1294,29329.0
2022-03-25 09:50:00,107.53,107.64,107.38,107.57,30981.0,96.0936,96.1919,95.9596,96.1294,30981.0
2022-03-25 09:55:00,107.56,108.03,107.53,107.8,21922.0,96.1204,96.5405,96.0936,96.3349,21922.0
2022-03-25 10:00:00,107.82,108.24,107.79,108.15,59936.0,96.3528,96.7281,96.326,96.6477,59936.0
2022-03-25 10:05:00,108.21,108.27,108.07,108.11,30638.0,96.7013,96.7549,96.5762,96.6119,30638.0
2022-03-25 10:10:00,108.09,108.22,107.94,107.96,27127.0,96.5941,96.7103,96.46,96.4779,27127.0
2022-03-25 10:15:00,107.99,108.2,107.99,108.14,28335.0,96.5047,96.6924,96.5047,96.6388,28335.0
2022-03-25 10:20:00,108.14,108.76,108.11,108.61,255105.0,96.6388,97.1928,96.6119,97.0588,255105.0
2022-03-25 10:25:00,108.6,108.87,108.54,108.77,104499.0,97.0498,97.2911,96.9962,97.2018,104499.0
2022-03-25 10:30:00,108.79,108.81,108.63,108.64,45810.0,97.2196,97.2375,97.0766,97.0856,45810.0
2022-03-25 10:35:00,108.64,108.65,108.44,108.47,22743.0,97.0856,97.0945,96.9069,96.9337,22743.0
2022-03-25 10:40:00,108.48,108.53,108.38,108.44,21059.0,96.9426,96.9873,96.8532,96.9069,21059.0
2022-03-25 10:45:00,108.44,108.48,108.27,108.32,23469.0,96.9069,96.9426,96.7549,96.7996,23469.0
2022-03-25 10:50:00,108.34,108.6,108.28,108.56,21122.0,96.8175,97.0498,96.7639,97.0141,21122.0
2022-03-25 10:55:00,108.56,108.7,108.55,108.56,18582.0,97.0141,97.1392,97.0052,97.0141,18582.0
2022-03-25 11:00:00,108.57,108.62,108.48,108.56,19443.0,97.023,97.0677,96.9426,97.0141,19443.0
2022-03-25 11:05:00,108.54,108.71,108.52,108.52,20888.0,96.9962,97.1481,96.9783,96.9783,20888.0
2022-03-25 11:10:00,108.51,108.51,108.13,108.25,14317.0,96.9694,96.9694,96.6298,96.7371,14317.0
2022-03-25 11:15:00,108.23,108.24,108.05,108.08,24195.0,96.7192,96.7281,96.5583,96.5851,24195.0
2022-03-25 11:20:00,108.12,108.18,108.11,108.15,9625.0,96.6209,96.6745,96.6119,96.6477,9625.0
2022-03-25 11:25:00,108.13,108.13,107.87,107.95,42197.0,96.6298,96.6298,96.3975,96.469,42197.0
2022-03-25 11:30:00,107.95,108.03,107.9,107.95,21713.0,96.469,96.5405,96.4243,96.469,21713.0
2022-03-25 11:35:00,107.98,108.09,107.96,108.03,13597.0,96.4958,96.5941,96.4779,96.5405,13597.0
2022-03-25 11:40:00,108.04,108.18,108.03,108.09,13225.0,96.5494,96.6745,96.5405,96.5941,13225.0
2022-03-25 11:45:00,108.1,108.1,107.9,107.91,13327.0,96.603,96.603,96.4243,96.4332,13327.0
2022-03-25 11:50:00,107.91,107.97,107.84,107.87,12257.0,96.4332,96.4868,96.3707,96.3975,12257.0
2022-03-25 11:55:00,107.88,107.89,107.72,107.86,31237.0,96.4064,96.4153,96.2634,96.3885,31237.0
2022-03-25 12:00:00,107.85,108.11,107.85,108.1,12100.0,96.3796,96.6119,96.3796,96.603,12100.0
2022-03-25 12:05:00,108.09,108.1,107.95,108.0,25015.0,96.5941,96.603,96.469,96.5136,25015.0
2022-03-25 12:10:00,108.0,108.12,108.0,108.09,15973.0,96.5136,96.6209,96.5136,96.5941,15973.0
2022-03-25 12:15:00,108.1,108.15,108.07,108.14,13849.0,96.603,96.6477,96.5762,96.6388,13849.0
2022-03-25 12:20:00,108.13,108.32,108.13,108.28,27341.0,96.6298,96.7996,96.6298,96.7639,27341.0
2022-03-25 12:25:00,108.27,108.29,108.18,108.25,17933.0,96.7549,96.7728,96.6745,96.7371,17933.0
2022-03-25 12:30:00,108.25,108.28,108.2,108.26,13627.0,96.7371,96.7639,96.6924,96.746,13627.0
2022-03-25 12:35:00,108.26,108.26,108.09,108.13,20497.0,96.746,96.746,96.5941,96.6298,20497.0
2022-03-25 12:40:00,108.16,108.19,108.06,108.14,10191.0,96.6566,96.6834,96.5673,96.6388,10191.0
2022-03-25 12:45:00,108.11,108.23,108.1,108.1,14024.0,96.6119,96.7192,96.603,96.603,14024.0
2022-03-25 12:50:00,108.1,108.15,108.06,108.14,8850.0,96.603,96.6477,96.5673,96.6388,8850.0
2022-03-25 12:55:00,108.12,108.19,108.06,108.13,17286.0,96.6209,96.6834,96.5673,96.6298,17286.0
2022-03-25 13:00:00,108.13,108.16,108.04,108.15,15662.0,96.6298,96.6566,96.5494,96.6477,15662.0
2022-03-25 13:05:00,108.13,108.33,108.11,108.31,15711.0,96.6298,96.8086,96.6119,96.7907,15711.0
2022-03-25 13:10:00,108.31,108.37,108.21,108.3,32269.0,96.7907,96.8443,96.7013,96.7817,32269.0
2022-03-25 13:15:00,108.33,108.36,108.24,108.28,25951.0,96.8086,96.8354,96.7281,96.7639,25951.0
2022-03-25 13:20:00,108.27,108.31,108.12,108.14,29456.0,96.7549,96.7907,96.6209,96.6388,29456.0
2022-03-25 13:25:00,108.17,108.19,108.07,108.1,22642.0,96.6656,96.6834,96.5762,96.603,22642.0
2022-03-25 13:30:00,108.11,108.19,108.1,108.13,16631.0,96.6119,96.6834,96.603,96.6298,16631.0
2022-03-25 13:35:00,108.14,108.15,108.07,108.09,21553.0,96.6388,96.6477,96.5762,96.5941,21553.0
2022-03-25 13:40:00,108.1,108.11,107.95,108.01,39219.0,96.603,96.6119,96.469,96.5226,39219.0
2022-03-25 13:45:00,108.02,108.11,107.99,108.02,21144.0,96.5315,96.6119,96.5047,96.5315,21144.0
2022-03-25 13:50:00,108.04,108.12,107.99,108.07,30061.0,96.5494,96.6209,96.5047,96.5762,30061.0
2022-03-25 13:55:00,108.1,108.24,108.09,108.2,11570.0,96.603,96.7281,96.5941,96.6924,11570.0
2022-03-25 14:00:00,108.17,108.34,108.16,108.29,22712.0,96.6656,96.8175,96.6566,96.7728,22712.0
2022-03-25 14:05:00,108.32,108.56,108.32,108.56,16424.0,96.7996,97.0141,96.7996,97.0141,16424.0
2022-03-25 14:10:00,108.56,108.57,108.51,108.57,18666.0,97.0141,97.023,96.9694,97.023,18666.0
2022-03-25 14:15:00,108.57,108.59,108.44,108.51,23366.0,97.023,97.0409,96.9069,96.9694,23366.0
2022-03-25 14:20:00,108.56,108.6,108.45,108.49,22094.0,97.0141,97.0498,96.9158,96.9515,22094.0
2022-03-25 14:25:00,108.49,108.56,108.46,108.53,15432.0,96.9515,97.0141,96.9247,96.9873,15432.0
2022-03-25 14:30:00,108.54,108.61,108.54,108.58,19771.0,96.9962,97.0588,96.9962,97.032,19771.0
2022-03-25 14:35:00,108.56,108.63,108.54,108.54,15096.0,97.0141,97.0766,96.9962,96.9962,15096.0
2022-03-25 14:40:00,108.54,108.6,108.52,108.58,18850.0,96.9962,97.0498,96.9783,97.032,18850.0
2022-03-25 14:45:00,108.59,108.6,108.53,108.58,14891.0,97.0409,97.0498,96.9873,97.032,14891.0
2022-03-25 14:50:00,108.58,108.6,108.52,108.53,17081.0,97.032,97.0498,96.9783,96.9873,17081.0
2022-03-25 14:55:00,108.53,108.59,108.51,108.52,18462.0,96.9873,97.0409,96.9694,96.9783,18462.0
2022-03-25 15:00:00,108.5,108.57,108.49,108.56,29211.0,96.9605,97.023,96.9515,97.0141,29211.0
2022-03-25 15:05:00,108.58,108.6,108.45,108.45,15243.0,97.032,97.0498,96.9158,96.9158,15243.0
2022-03-25 15:10:00,108.47,108.65,108.47,108.58,22031.0,96.9337,97.0945,96.9337,97.032,22031.0
2022-03-25 15:15:00,108.6,108.64,108.55,108.56,28762.0,97.0498,97.0856,97.0052,97.0141,28762.0
2022-03-25 15:20:00,108.58,108.62,108.55,108.6,30777.0,97.032,97.0677,97.0052,97.0498,30777.0
2022-03-25 15:25:00,108.62,108.62,108.52,108.53,31691.0,97.0677,97.0677,96.9783,96.9873,31691.0
2022-03-25 15:30:00,108.52,108.53,108.34,108.4,39398.0,96.9783,96.9873,96.8175,96.8711,39398.0
2022-03-25 15:35:00,108.4,108.49,108.34,108.34,22466.0,96.8711,96.9515,96.8175,96.8175,22466.0
2022-03-25 15:40:00,108.36,108.5,108.27,108.31,75613.0,96.8354,96.9605,96.7549,96.7907,75613.0
2022-03-25 15:45:00,108.33,108.39,108.31,108.36,60766.0,96.8086,96.8622,96.7907,96.8354,60766.0
2022-03-25 15:50:00,108.36,108.44,108.29,108.44,84151.0,96.8354,96.9069,96.7728,96.9069,84151.0
2022-03-25 15:55:00,108.45,108.6,108.38,108.55,198638.0,96.9158,97.0498,96.8532,97.0052,198638.0
2022-03-28 09:30:00,108.0,108.18,107.36,107.42,138731.0,96.5136,96.6745,95.9417,95.9953,138731.0
2022-03-28 09:35:00,107.43,107.53,107.03,107.03,46108.0,96.0043,96.0936,95.6468,95.6468,46108.0
2022-03-28 09:40:00,107.03,107.29,106.91,107.17,65618.0,95.6468,95.8792,95.5396,95.7719,65618.0
2022-03-28 09:45:00,107.19,107.48,107.14,107.45,32033.0,95.7898,96.049,95.7451,96.0221,32033.0
2022-03-28 09:50:00,107.5,107.5,107.11,107.14,35253.0,96.0668,96.0668,95.7183,95.7451,35253.0
2022-03-28 09:55:00,107.12,107.44,107.06,107.31,40379.0,95.7272,96.0132,95.6736,95.897,40379.0
2022-03-28 10:00:00,107.29,107.38,107.17,107.32,35762.0,95.8792,95.9596,95.7719,95.906,35762.0
2022-03-28 10:05:00,107.33,107.93,107.32,107.88,17301.0,95.9149,96.4511,95.906,96.4064,17301.0
2022-03-28 10:10:00,107.84,107.89,107.63,107.72,14828.0,96.3707,96.4153,96.183,96.2634,14828.0
2022-03-28 10:15:00,107.71,108.23,107.71,108.1,18301.0,96.2545,96.7192,96.2545,96.603,18301.0
2022-03-28 10:20:00,108.13,108.16,107.94,108.1,16991.0,96.6298,96.6566,96.46,96.603,16991.0
2022-03-28 10:25:00,108.11,108.25,108.07,108.16,18691.0,96.6119,96.7371,96.5762,96.6566,18691.0
2022-03-28 10:30:00,108.17,108.19,107.93,108.0,17656.0,96.6656,96.6834,96.4511,96.5136,17656.0
2022-03-28 10:35:00,108.05,108.05,107.92,107.95,20490.0,96.5583,96.5583,96.4422,96.469,20490.0
2022-03-28 10:40:00,107.95,108.09,107.86,108.03,14352.0,96.469,96.5941,96.3885,96.5405,14352.0
2022-03-28 10:45:00,108.0,108.04,107.86,107.86,15721.0,96.5136,96.5494,96.3885,96.3885,15721.0
2022-03-28 10:50:00,107.86,107.92,107.71,107.72,25715.0,96.3885,96.4422,96.2545,96.2634,25715.0
2022-03-28 10:55:00,107.72,107.88,107.71,107.88,13898.0,96.2634,96.4064,96.2545,96.4064,13898.0
2022-03-28 11:00:00,107.85,107.85,107.57,107.72,26230.0,96.3796,96.3796,96.1294,96.2634,26230.0
2022-03-28 11:05:00,107.72,107.79,107.58,107.7,14039.0,96.2634,96.326,96.1383,96.2456,14039.0
2022-03-28 11:10:00,107.68,107.82,107.65,107.81,18095.0,96.2277,96.3528,96.2009,96.3439,18095.0
2022-03-28 11:15:00,107.82,107.89,107.7,107.73,9377.0,96.3528,96.4153,96.2456,96.2724,9377.0
2022-03-28 11:20:00,107.74,107.85,107.69,107.76,10721.0,96.2813,96.3796,96.2366,96.2992,10721.0
2022-03-28 11:25:00,107.75,107.75,107.58,107.74,14082.0,96.2902,96.2902,96.1383,96.2813,14082.0
2022-03-28 11:30:00,107.73,107.91,107.73,107.84,15351.0,96.2724,96.4332,96.2724,96.3707,15351.0
2022-03-28 11:35:00,107.84,107.89,107.75,107.83,19611.0,96.3707,96.4153,96.2902,96.3617,19611.0
2022-03-28 11:40:00,107.83,107.86,107.72,107.84,21656.0,96.3617,96.3885,96.2634,96.3707,21656.0
2022-03-28 11:45:00,107.84,107.85,107.55,107.59,22109.0,96.3707,96.3796,96.1115,96.1473,22109.0
2022-03-28 11:50:00,107.59,107.73,107.59,107.65,15675.0,96.1473,96.2724,96.1473,96.2009,15675.0
2022-03-28 11:55:00,107.64,107.72,107.63,107.7,9755.0,96.1919,96.2634,96.183,96.2456,9755.0
2022-03-28 12:00:00,107.68,107.71,107.56,107.57,9023.0,96.2277,96.2545,96.1204,96.1294,9023.0
2022-03-28 12:05:00,107.58,107.63,107.4,107.46,16339.0,96.1383,96.183,95.9775,96.0311,16339.0
2022-03-28 12:10:00,107.47,107.53,107.42,107.53,15645.0,96.04,96.0936,95.9953,96.0936,15645.0
2022-03-28 12:15:00,107.53,107.53,107.39,107.45,10050.0,96.0936,96.0936,95.9685,96.0221,10050.0
2022-03-28 12:20:00,107.39,107.47,107.39,107.46,19358.0,95.9685,96.04,95.9685,96.0311,19358.0
2022-03-28 12:25:00,107.49,107.5,107.3,107.43,24877.0,96.0579,96.0668,95.8881,96.0043,24877.0
2022-03-28 12:30:00,107.41,107.49,107.37,107.49,11756.0,95.9864,96.0579,95.9507,96.0579,11756.0
2022-03-28 12:35:00,107.52,107.64,107.51,107.63,20662.0,96.0847,96.1919,96.0758,96.183,20662.0
2022-03-28 12:40:00,107.62,107.72,107.6,107.65,11274.0,96.1741,96.2634,96.1562,96.2009,11274.0
2022-03-28 12:45:00,107.64,107.7,107.6,107.69,12197.0,96.1919,96.2456,96.1562,96.2366,12197.0
2022-03-28 12:50:00,107.67,107.73,107.62,107.68,17768.0,96.2187,96.2724,96.1741,96.2277,17768.0
2022-03-28 12:55:00,107.67,107.72,107.61,107.68,16093.0,96.2187,96.2634,96.1651,96.2277,16093.0
2022-03-28 13:00:00,107.68,107.69,107.55,107.64,20503.0,96.2277,96.2366,96.1115,96.1919,20503.0
2022-03-28 13:05:00,107.63,107.63,107.5,107.56,20335.0,96.183,96.183,96.0668,96.1204,20335.0
2022-03-28 13:10:00,107.55,107.6,107.47,107.53,12029.0,96.1115,96.1562,96.04,96.0936,12029.0
2022-03-28 13:15:00,107.51,107.53,107.47,107.52,12329.0,96.0758,96.0936,96.04,96.0847,12329.0
2022-03-28 13:20:00,107.52,107.53,107.44,107.47,15525.0,96.0847,96.0936,96.0132,96.04,15525.0
2022-03-28 13:25:00,107.46,107.47,107.29,107.44,44745.0,96.0311,96.04,95.8792,96.0132,44745.0
2022-03-28 13:30:00,107.4,107.45,107.25,107.34,10375.0,95.9775,96.0221,95.8434,95.9238,10375.0
2022-03-28 13:35:00,107.29,107.3,107.22,107.27,11076.0,95.8792,95.8881,95.8166,95.8613,11076.0
2022-03-28 13:40:00,107.28,107.31,107.22,107.27,14543.0,95.8702,95.897,95.8166,95.8613,14543.0
2022-03-28 13:45:00,107.26,107.28,107.21,107.25,14566.0,95.8524,95.8702,95.8077,95.8434,14566.0
2022-03-28 13:50:00,107.27,107.28,107.19,107.26,19472.0,95.8613,95.8702,95.7898,95.8524,19472.0
2022-03-28 13:55:00,107.28,107.33,107.17,107.19,9761.0,95.8702,95.9149,95.7719,95.7898,9761.0
2022-03-28 14:00:00,107.19,107.25,107.11,107.18,26034.0,95.7898,95.8434,95.7183,95.7809,26034.0
2022-03-28 14:05:00,107.18,107.3,107.18,107.23,26318.0,95.7809,95.8881,95.7809,95.8255,26318.0
2022-03-28 14:10:00,107.23,107.27,107.14,107.26,16316.0,95.8255,95.8613,95.7451,95.8524,16316.0
2022-03-28 14:15:00,107.25,107.28,107.2,107.24,11860.0,95.8434,95.8702,95.7987,95.8345,11860.0
2022-03-28 14:20:00,107.23,107.28,107.17,107.18,15016.0,95.8255,95.8702,95.7719,95.7809,15016.0
2022-03-28 14:25:00,107.18,107.29,107.13,107.26,16054.0,95.7809,95.8792,95.7362,95.8524,16054.0
2022-03-28 14:30:00,107.26,107.33,107.23,107.27,12210.0,95.8524,95.9149,95.8255,95.8613,12210.0
2022-03-28 14:35:00,107.3,107.31,107.16,107.22,14128.0,95.8881,95.897,95.763,95.8166,14128.0
2022-03-28 14:40:00,107.21,107.5,107.21,107.4,76366.0,95.8077,96.0668,95.8077,95.9775,76366.0
2022-03-28 14:45:00,107.38,107.54,107.38,107.51,16207.0,95.9596,96.1026,95.9596,96.0758,16207.0
2022-03-28 14:50:00,107.52,107.55,107.46,107.48,20515.0,96.0847,96.1115,96.0311,96.049,20515.0
2022-03-28 14:55:00,107.5,107.5,107.33,107.45,70516.0,96.0668,96.0668,95.9149,96.0221,70516.0
2022-03-28 15:00:00,107.44,107.44,107.28,107.31,24945.0,96.0132,96.0132,95.8702,95.897,24945.0
2022-03-28 15:05:00,107.33,107.39,107.31,107.33,12955.0,95.9149,95.9685,95.897,95.9149,12955.0
2022-03-28 15:10:00,107.33,107.46,107.33,107.45,24262.0,95.9149,96.0311,95.9149,96.0221,24262.0
2022-03-28 15:15:00,107.46,107.55,107.46,107.5,35250.0,96.0311,96.1115,96.0311,96.0668,35250.0
2022-03-28 15:20:00,107.52,107.64,107.51,107.63,41381.0,96.0847,96.1919,96.0758,96.183,41381.0
2022-03-28 15:25:00,107.62,107.68,107.6,107.65,24275.0,96.1741,96.2277,96.1562,96.2009,24275.0
2022-03-28 15:30:00,107.64,107.7,107.62,107.64,35726.0,96.1919,96.2456,96.1741,96.1919,35726.0
2022-03-28 15:35:00,107.65,107.74,107.59,107.62,46964.0,96.2009,96.2813,96.1473,96.1741,46964.0
2022-03-28 15:40:00,107.61,107.8,107.6,107.78,50359.0,96.1651,96.3349,96.1562,96.317,50359.0
2022-03-28 15:45:00,107.78,107.9,107.76,107.9,49638.0,96.317,96.4243,96.2992,96.4243,49638.0
2022-03-28 15:50:00,107.9,107.9,107.67,107.72,59389.0,96.4243,96.4243,96.2187,96.2634,59389.0
2022-03-28 15:55:00,107.72,108.06,107.71,108.05,209511.0,96.2634,96.5673,96.2545,96.5583,209511.0
2022-03-29 09:30:00,106.79,107.29,106.44,106.56,235992.0,95.4323,95.8792,95.1196,95.2268,235992.0
2022-03-29 09:35:00,106.59,106.81,105.9,106.28,108760.0,95.2536,95.4502,94.637,94.9766,108760.0
2022-03-29 09:40:00,106.36,106.39,105.51,105.8,114284.0,95.0481,95.0749,94.2885,94.5476,114284.0
2022-03-29 09:45:00,105.83,105.85,105.18,105.53,88563.0,94.5744,94.5923,93.9936,94.3063,88563.0
2022-03-29 09:50:00,105.63,105.7,105.17,105.28,74610.0,94.3957,94.4583,93.9846,94.0829,74610.0
2022-03-29 09:55:00,105.3,105.62,105.12,105.55,80663.0,94.1008,94.3868,93.94,94.3242,80663.0
2022-03-29 10:00:00,105.55,105.65,105.46,105.53,55053.0,94.3242,94.4136,94.2438,94.3063,55053.0
2022-03-29 10:05:00,105.54,105.6,105.25,105.44,51534.0,94.3153,94.3689,94.0561,94.2259,51534.0
2022-03-29 10:10:00,105.45,105.6,105.26,105.4,68818.0,94.2349,94.3689,94.0651,94.1902,68818.0
2022-03-29 10:15:00,105.38,105.88,105.36,105.64,65969.0,94.1723,94.6191,94.1544,94.4046,65969.0
2022-03-29 10:20:00,105.6,105.65,105.47,105.61,38780.0,94.3689,94.4136,94.2527,94.3778,38780.0
2022-03-29 10:25:00,105.62,105.78,105.51,105.68,28289.0,94.3868,94.5298,94.2885,94.4404,28289.0
2022-03-29 10:30:00,105.7,105.91,105.68,105.77,27469.0,94.4583,94.6459,94.4404,94.5208,27469.0
2022-03-29 10:35:00,105.77,105.81,105.53,105.68,45915.0,94.5208,94.5566,94.3063,94.4404,45915.0
2022-03-29 10:40:00,105.7,105.75,105.56,105.59,27873.0,94.4583,94.5029,94.3332,94.36,27873.0
2022-03-29 10:45:00,105.58,105.61,105.38,105.43,41937.0,94.351,94.3778,94.1723,94.217,41937.0
2022-03-29 10:50:00,105.44,105.5,105.23,105.3,46172.0,94.2259,94.2795,94.0383,94.1008,46172.0
2022-03-29 10:55:00,105.29,105.82,105.26,105.67,58801.0,94.0919,94.5655,94.0651,94.4315,58801.0
2022-03-29 11:00:00,105.67,105.72,105.43,105.48,28840.0,94.4315,94.4761,94.217,94.2617,28840.0
2022-03-29 11:05:00,105.47,105.54,105.29,105.29,44198.0,94.2527,94.3153,94.0919,94.0919,44198.0
2022-03-29 11:10:00,105.29,105.31,105.05,105.09,151390.0,94.0919,94.1097,93.8774,93.9131,151390.0
2022-03-29 11:15:00,105.09,105.18,104.82,104.95,187218.0,93.9131,93.9936,93.6719,93.788,187218.0
2022-03-29 11:20:00,104.96,105.1,104.93,105.07,46997.0,93.797,93.9221,93.7702,93.8953,46997.0
2022-03-29 11:25:00,105.05,105.13,104.99,105.08,61222.0,93.8774,93.9489,93.8238,93.9042,61222.0
2022-03-29 11:30:00,105.1,105.5,105.08,105.47,44153.0,93.9221,94.2795,93.9042,94.2527,44153.0
2022-03-29 11:35:00,105.44,105.58,105.41,105.53,38113.0,94.2259,94.351,94.1991,94.3063,38113.0
2022-03-29 11:40:00,105.53,105.66,105.47,105.55,60954.0,94.3063,94.4225,94.2527,94.3242,60954.0
2022-03-29 11:45:00,105.54,105.65,105.37,105.6,49680.0,94.3153,94.4136,94.1634,94.3689,49680.0
2022-03-29 11:50:00,105.61,105.64,105.3,105.34,36278.0,94.3778,94.4046,94.1008,94.1366,36278.0
2022-03-29 11:55:00,105.32,105.37,105.06,105.11,34508.0,94.1187,94.1634,93.8863,93.931,34508.0
2022-03-29 12:00:00,105.12,105.13,104.91,104.91,97339.0,93.94,93.9489,93.7523,93.7523,97339.0
2022-03-29 12:05:00,104.9,104.9,104.5,104.59,282612.0,93.7433,93.7433,93.3859,93.4663,282612.0
2022-03-29 12:10:00,104.57,104.69,104.44,104.58,135513.0,93.4484,93.5557,93.3323,93.4574,135513.0
2022-03-29 12:15:00,104.6,104.6,104.37,104.39,43545.0,93.4753,93.4753,93.2697,93.2876,43545.0
2022-03-29 12:20:00,104.39,104.46,104.16,104.18,113131.0,93.2876,93.3501,93.0821,93.0999,113131.0
2022-03-29 12:25:00,104.18,104.38,104.13,104.16,52662.0,93.0999,93.2787,93.0552,93.0821,52662.0
2022-03-29 12:30:00,104.16,104.29,104.13,104.23,40219.0,93.0821,93.1982,93.0552,93.1446,40219.0
2022-03-29 12:35:00,104.23,104.28,104.15,104.19,30663.0,93.1446,93.1893,93.0731,93.1089,30663.0
2022-03-29 12:40:00,104.2,104.27,104.12,104.13,38999.0,93.1178,93.1804,93.0463,93.0552,38999.0
2022-03-29 12:45:00,104.14,104.15,104.02,104.03,38792.0,93.0642,93.0731,92.9569,92.9659,38792.0
2022-03-29 12:50:00,104.02,104.13,103.95,104.01,149850.0,92.9569,93.0552,92.8944,92.948,149850.0
2022-03-29 12:55:00,104.02,104.07,103.91,103.93,136061.0,92.9569,93.0016,92.8586,92.8765,136061.0
2022-03-29 13:00:00,103.93,104.08,103.91,104.06,46791.0,92.8765,93.0106,92.8586,92.9927,46791.0
2022-03-29 13:05:00,104.06,104.24,104.06,104.16,57348.0,92.9927,93.1535,92.9927,93.0821,57348.0
2022-03-29 13:10:00,104.18,104.27,104.17,104.24,61297.0,93.0999,93.1804,93.091,93.1535,61297.0
2022-03-29 13:15:00,104.25,104.44,104.25,104.41,50999.0,93.1625,93.3323,93.1625,93.3055,50999.0
2022-03-29 13:20:00,104.41,104.49,104.34,104.4,69642.0,93.3055,93.377,93.2429,93.2965,69642.0
2022-03-29 13:25:00,104.4,104.47,104.34,104.44,41431.0,93.2965,93.3591,93.2429,93.3323,41431.0
2022-03-29 13:30:00,104.44,104.47,104.41,104.43,43784.0,93.3323,93.3591,93.3055,93.3233,43784.0
2022-03-29 13:35:00,104.43,104.56,104.43,104.53,55292.0,93.3233,93.4395,93.3233,93.4127,55292.0
2022-03-29 13:40:00,104.51,104.56,104.35,104.39,43380.0,93.3948,93.4395,93.2518,93.2876,43380.0
2022-03-29 13:45:00,104.4,104.4,104.26,104.33,24206.0,93.2965,93.2965,93.1714,93.234,24206.0
2022-03-29 13:50:00,104.32,104.35,104.21,104.24,36228.0,93.225,93.2518,93.1267,93.1535,36228.0
2022-03-29 13:55:00,104.24,104.35,104.22,104.33,25872.0,93.1535,93.2518,93.1357,93.234,25872.0
2022-03-29 14:00:00,104.34,104.78,104.34,104.46,38270.0,93.2429,93.6361,93.2429,93.3501,38270.0
2022-03-29 14:05:00,104.46,104.54,104.38,104.54,40366.0,93.3501,93.4216,93.2787,93.4216,40366.0
2022-03-29 14:10:00,104.54,104.56,104.47,104.56,59877.0,93.4216,93.4395,93.3591,93.4395,59877.0
2022-03-29 14:15:00,104.56,104.66,104.39,104.39,42942.0,93.4395,93.5289,93.2876,93.2876,42942.0
2022-03-29 14:20:00,104.38,104.39,104.08,104.14,48922.0,93.2787,93.2876,93.0106,93.0642,48922.0
2022-03-29 14:25:00,104.14,104.2,104.09,104.15,37362.0,93.0642,93.1178,93.0195,93.0731,37362.0
2022-03-29 14:30:00,104.15,104.24,104.14,104.23,48619.0,93.0731,93.1535,93.0642,93.1446,48619.0
2022-03-29 14:35:00,104.22,104.29,104.17,104.17,42251.0,93.1357,93.1982,93.091,93.091,42251.0
2022-03-29 14:40:00,104.19,104.25,104.18,104.25,22354.0,93.1089,93.1625,93.0999,93.1625,22354.0
2022-03-29 14:45:00,104.25,104.36,104.14,104.31,42278.0,93.1625,93.2608,93.0642,93.2161,42278.0
2022-03-29 14:50:00,104.3,104.31,104.24,104.25,29139.0,93.2072,93.2161,93.1535,93.1625,29139.0
2022-03-29 14:55:00,104.25,104.34,104.24,104.33,48379.0,93.1625,93.2429,93.1535,93.234,48379.0
2022-03-29 15:00:00,104.32,104.36,104.27,104.31,37472.0,93.225,93.2608,93.1804,93.2161,37472.0
2022-03-29 15:05:00,104.32,104.4,104.27,104.36,41139.0,93.225,93.2965,93.1804,93.2608,41139.0
2022-03-29 15:10:00,104.37,104.55,104.36,104.48,50675.0,93.2697,93.4306,93.2608,93.368,50675.0
2022-03-29 15:15:00,104.48,104.5,104.41,104.43,64821.0,93.368,93.3859,93.3055,93.3233,64821.0
2022-03-29 15:20:00,104.42,104.49,104.28,104.29,85937.0,93.3144,93.377,93.1893,93.1982,85937.0
2022-03-29 15:25:00,104.28,104.31,104.19,104.24,106324.0,93.1893,93.2161,93.1089,93.1535,106324.0
2022-03-29 15:30:00,104.25,104.44,104.2,104.38,134364.0,93.1625,93.3323,93.1178,93.2787,134364.0
2022-03-29 15:35:00,104.39,104.48,104.24,104.26,106107.0,93.2876,93.368,93.1535,93.1714,106107.0
2022-03-29 15:40:00,104.26,104.29,104.14,104.25,108675.0,93.1714,93.1982,93.0642,93.1625,108675.0
2022-03-29 15:45:00,104.26,104.33,104.08,104.17,211274.0,93.1714,93.234,93.0106,93.091,211274.0
2022-03-29 15:50:00,104.18,104.45,104.13,104.43,224808.0,93.0999,93.3412,93.0552,93.3233,224808.0
2022-03-29 15:55:00,104.43,104.74,104.42,104.68,389293.0,93.3233,93.6004,93.3144,93.5467,389293.0
2022-03-30 09:30:00,104.1,105.13,104.1,104.7,268636.0,93.0284,93.9489,93.0284,93.5646,268636.0
2022-03-30 09:35:00,104.66,105.03,104.47,104.87,108641.0,93.5289,93.8595,93.3591,93.7165,108641.0
2022-03-30 09:40:00,104.82,105.05,104.75,104.77,53090.0,93.6719,93.8774,93.6093,93.6272,53090.0
2022-03-30 09:45:00,104.77,105.23,104.71,104.99,68996.0,93.6272,94.0383,93.5736,93.8238,68996.0
2022-03-30 09:50:00,105.01,105.36,104.83,105.3,106318.0,93.8417,94.1544,93.6808,94.1008,106318.0
2022-03-30 09:55:00,105.31,105.35,105.0,105.32,85114.0,94.1097,94.1455,93.8327,94.1187,85114.0
2022-03-30 10:00:00,105.33,105.33,105.05,105.06,45731.0,94.1276,94.1276,93.8774,93.8863,45731.0
2022-03-30 10:05:00,105.05,105.28,104.99,105.01,35752.0,93.8774,94.0829,93.8238,93.8417,35752.0
2022-03-30 10:10:00,104.98,104.99,104.53,104.53,26311.0,93.8148,93.8238,93.4127,93.4127,26311.0
2022-03-30 10:15:00,104.51,104.69,104.26,104.29,60192.0,93.3948,93.5557,93.1714,93.1982,60192.0
2022-03-30 10:20:00,104.31,104.43,103.92,103.92,57696.0,93.2161,93.3233,92.8676,92.8676,57696.0
2022-03-30 10:25:00,103.93,103.93,103.65,103.71,62273.0,92.8765,92.8765,92.6263,92.6799,62273.0
2022-03-30 10:30:00,103.7,103.82,103.6,103.7,40779.0,92.671,92.7782,92.5816,92.671,40779.0
2022-03-30 10:35:00,103.72,103.76,103.47,103.49,45138.0,92.6888,92.7246,92.4654,92.4833,45138.0
2022-03-30 10:40:00,103.5,103.86,103.42,103.81,51557.0,92.4922,92.814,92.4208,92.7693,51557.0
2022-03-30 10:45:00,103.85,104.13,103.81,104.01,39563.0,92.805,93.0552,92.7693,92.948,39563.0
2022-03-30 10:50:00,104.04,104.31,104.04,104.27,32137.0,92.9748,93.2161,92.9748,93.1804,32137.0
2022-03-30 10:55:00,104.29,104.41,104.13,104.14,30338.0,93.1982,93.3055,93.0552,93.0642,30338.0
2022-03-30 11:00:00,104.16,104.2,104.02,104.04,62756.0,93.0821,93.1178,92.9569,92.9748,62756.0
2022-03-30 11:05:00,104.04,104.24,103.93,104.0,37421.0,92.9748,93.1535,92.8765,92.9391,37421.0
2022-03-30 11:10:00,104.0,104.0,103.63,103.69,99992.0,92.9391,92.9391,92.6084,92.662,99992.0
2022-03-30 11:15:00,103.66,103.86,103.59,103.77,56830.0,92.6352,92.814,92.5727,92.7335,56830.0
2022-03-30 11:20:00,103.78,103.8,103.52,103.6,39515.0,92.7425,92.7603,92.5101,92.5816,39515.0
2022-03-30 11:25:00,103.6,103.7,103.52,103.57,31209.0,92.5816,92.671,92.5101,92.5548,31209.0
2022-03-30 11:30:00,103.56,103.61,103.45,103.5,33263.0,92.5459,92.5905,92.4476,92.4922,33263.0
2022-03-30 11:35:00,103.5,103.64,103.46,103.49,29990.0,92.4922,92.6174,92.4565,92.4833,29990.0
2022-03-30 11:40:00,103.47,103.52,103.41,103.41,31422.0,92.4654,92.5101,92.4118,92.4118,31422.0
2022-03-30 11:45:00,103.42,103.48,103.13,103.45,191011.0,92.4208,92.4744,92.1616,92.4476,191011.0
2022-03-30 11:50:00,103.45,103.48,103.35,103.42,30186.0,92.4476,92.4744,92.3582,92.4208,30186.0
2022-03-30 11:55:00,103.41,103.49,103.36,103.42,31585.0,92.4118,92.4833,92.3671,92.4208,31585.0
2022-03-30 12:00:00,103.42,103.49,103.22,103.23,74054.0,92.4208,92.4833,92.242,92.251,74054.0
2022-03-30 12:05:00,103.22,103.27,102.96,103.0,108224.0,92.242,92.2867,92.0097,92.0454,108224.0
2022-03-30 12:10:00,103.01,103.49,102.95,103.45,58513.0,92.0544,92.4833,92.0007,92.4476,58513.0
2022-03-30 12:15:00,103.45,103.51,103.35,103.43,34660.0,92.4476,92.5012,92.3582,92.4297,34660.0
2022-03-30 12:20:00,103.42,103.44,103.16,103.18,32248.0,92.4208,92.4386,92.1884,92.2063,32248.0
2022-03-30 12:25:00,103.18,103.18,103.02,103.07,34268.0,92.2063,92.2063,92.0633,92.108,34268.0
2022-03-30 12:30:00,103.06,103.09,103.01,103.09,34545.0,92.099,92.1259,92.0544,92.1259,34545.0
2022-03-30 12:35:00,103.1,103.12,102.83,102.86,100540.0,92.1348,92.1527,91.8935,91.9203,100540.0
2022-03-30 12:40:00,102.85,102.9,102.74,102.88,54852.0,91.9114,91.9561,91.8131,91.9382,54852.0
2022-03-30 12:45:00,102.9,102.99,102.83,102.86,26094.0,91.9561,92.0365,91.8935,91.9203,26094.0
2022-03-30 12:50:00,102.86,102.94,102.75,102.86,92733.0,91.9203,91.9918,91.822,91.9203,92733.0
2022-03-30 12:55:00,102.87,102.9,102.74,102.77,29955.0,91.9293,91.9561,91.8131,91.8399,29955.0
2022-03-30 13:00:00,102.77,102.8,102.58,102.65,57453.0,91.8399,91.8667,91.6701,91.7326,57453.0
2022-03-30 13:05:00,102.65,102.78,102.62,102.78,31325.0,91.7326,91.8488,91.7058,91.8488,31325.0
2022-03-30 13:10:00,102.78,102.78,102.58,102.58,41622.0,91.8488,91.8488,91.6701,91.6701,41622.0
2022-03-30 13:15:00,102.58,102.76,102.57,102.75,25199.0,91.6701,91.8309,91.6612,91.822,25199.0
2022-03-30 13:20:00,102.75,102.85,102.69,102.71,20268.0,91.822,91.9114,91.7684,91.7863,20268.0
2022-03-30 13:25:00,102.71,102.75,102.61,102.64,47690.0,91.7863,91.822,91.6969,91.7237,47690.0
2022-03-30 13:30:00,102.65,102.65,102.49,102.53,54308.0,91.7326,91.7326,91.5897,91.6254,54308.0
2022-03-30 13:35:00,102.53,102.59,102.45,102.5,35947.0,91.6254,91.679,91.5539,91.5986,35947.0
2022-03-30 13:40:00,102.51,102.57,102.49,102.52,27642.0,91.6075,91.6612,91.5897,91.6165,27642.0
2022-03-30 13:45:00,102.52,102.58,102.37,102.38,53450.0,91.6165,91.6701,91.4824,91.4914,53450.0
2022-03-30 13:50:00,102.37,102.44,102.32,102.42,32578.0,91.4824,91.545,91.4377,91.5271,32578.0
2022-03-30 13:55:00,102.42,102.59,102.35,102.57,30635.0,91.5271,91.679,91.4646,91.6612,30635.0
2022-03-30 14:00:00,102.58,102.74,102.58,102.71,38035.0,91.6701,91.8131,91.6701,91.7863,38035.0
2022-03-30 14:05:00,102.71,102.9,102.69,102.88,31975.0,91.7863,91.9561,91.7684,91.9382,31975.0
2022-03-30 14:10:00,102.88,103.01,102.8,102.84,42466.0,91.9382,92.0544,91.8667,91.9024,42466.0
2022-03-30 14:15:00,102.84,102.85,102.76,102.78,27333.0,91.9024,91.9114,91.8309,91.8488,27333.0
2022-03-30 14:20:00,102.78,102.85,102.77,102.84,25271.0,91.8488,91.9114,91.8399,91.9024,25271.0
2022-03-30 14:25:00,102.84,102.9,102.82,102.84,18360.0,91.9024,91.9561,91.8846,91.9024,18360.0
2022-03-30 14:30:00,102.86,102.86,102.77,102.84,24193.0,91.9203,91.9203,91.8399,91.9024,24193.0
2022-03-30 14:35:00,102.86,102.86,102.7,102.75,33203.0,91.9203,91.9203,91.7773,91.822,33203.0
2022-03-30 14:40:00,102.75,102.76,102.69,102.73,29924.0,91.822,91.8309,91.7684,91.8041,29924.0
2022-03-30 14:45:00,102.72,102.84,102.72,102.82,29745.0,91.7952,91.9024,91.7952,91.8846,29745.0
2022-03-30 14:50:00,102.81,102.82,102.64,102.67,17163.0,91.8756,91.8846,91.7237,91.7505,17163.0
2022-03-30 14:55:00,102.69,102.75,102.66,102.66,22133.0,91.7684,91.822,91.7416,91.7416,22133.0
2022-03-30 15:00:00,102.68,102.73,102.61,102.71,40837.0,91.7595,91.8041,91.6969,91.7863,40837.0
2022-03-30 15:05:00,102.7,102.76,102.65,102.73,57481.0,91.7773,91.8309,91.7326,91.8041,57481.0
2022-03-30 15:10:00,102.72,102.79,102.62,102.66,32873.0,91.7952,91.8578,91.7058,91.7416,32873.0
2022-03-30 15:15:00,102.66,102.68,102.57,102.63,26500.0,91.7416,91.7595,91.6612,91.7148,26500.0
2022-03-30 15:20:00,102.63,102.83,102.59,102.79,84645.0,91.7148,91.8935,91.679,91.8578,84645.0
2022-03-30 15:25:00,102.78,102.82,102.74,102.76,52655.0,91.8488,91.8846,91.8131,91.8309,52655.0
2022-03-30 15:30:00,102.75,102.89,102.71,102.87,93486.0,91.822,91.9471,91.7863,91.9293,93486.0
2022-03-30 15:35:00,102.87,103.0,102.85,102.89,84973.0,91.9293,92.0454,91.9114,91.9471,84973.0
2022-03-30 15:40:00,102.89,102.9,102.75,102.77,71518.0,91.9471,91.9561,91.822,91.8399,71518.0
2022-03-30 15:45:00,102.77,102.94,102.7,102.84,117573.0,91.8399,91.9918,91.7773,91.9024,117573.0
2022-03-30 15:50:00,102.83,102.87,102.73,102.86,104210.0,91.8935,91.9293,91.8041,91.9203,104210.0
2022-03-30 15:55:00,102.86,103.67,102.86,103.53,606060.0,91.9203,92.6442,91.9203,92.5191,606060.0
2022-03-31 09:30:00,102.0,102.53,101.55,101.96,290345.0,91.1518,91.6254,90.7496,91.116,290345.0
2022-03-31 09:35:00,101.91,102.44,101.75,102.36,140395.0,91.0714,91.545,90.9284,91.4735,140395.0
2022-03-31 09:40:00,102.38,102.76,102.29,102.53,73858.0,91.4914,91.8309,91.4109,91.6254,73858.0
2022-03-31 09:45:00,102.5,102.75,102.33,102.66,45026.0,91.5986,91.822,91.4467,91.7416,45026.0
2022-03-31 09:50:00,102.63,102.66,102.21,102.36,50477.0,91.7148,91.7416,91.3394,91.4735,50477.0
2022-03-31 09:55:00,102.39,102.66,102.36,102.62,41811.0,91.5003,91.7416,91.4735,91.7058,41811.0
2022-03-31 10:00:00,102.66,102.77,102.38,102.38,60690.0,91.7416,91.8399,91.4914,91.4914,60690.0
2022-03-31 10:05:00,102.38,102.55,102.13,102.13,45351.0,91.4914,91.6433,91.268,91.268,45351.0
2022-03-31 10:10:00,102.12,102.29,102.05,102.23,61090.0,91.259,91.4109,91.1965,91.3573,61090.0
2022-03-31 10:15:00,102.24,102.27,101.88,102.02,243168.0,91.3663,91.3931,91.0445,91.1697,243168.0
2022-03-31 10:20:00,102.01,102.19,102.0,102.15,35018.0,91.1607,91.3216,91.1518,91.2858,35018.0
2022-03-31 10:25:00,102.14,102.39,102.14,102.37,47788.0,91.2769,91.5003,91.2769,91.4824,47788.0
2022-03-31 10:30:00,102.35,102.36,102.07,102.22,49321.0,91.4646,91.4735,91.2143,91.3484,49321.0
2022-03-31 10:35:00,102.24,102.33,101.92,101.93,43545.0,91.3663,91.4467,91.0803,91.0892,43545.0
2022-03-31 10:40:00,101.93,101.99,101.69,101.77,72413.0,91.0892,91.1428,90.8747,90.9462,72413.0
2022-03-31 10:45:00,101.79,101.84,101.66,101.75,71862.0,90.9641,91.0088,90.8479,90.9284,71862.0
2022-03-31 10:50:00,101.74,101.91,101.62,101.82,123038.0,90.9194,91.0714,90.8122,90.9909,123038.0
2022-03-31 10:55:00,101.83,102.04,101.82,102.02,38425.0,90.9999,91.1875,90.9909,91.1697,38425.0
2022-03-31 11:00:00,102.02,102.27,102.0,102.09,52406.0,91.1697,91.3931,91.1518,91.2322,52406.0
2022-03-31 11:05:00,102.07,102.26,102.02,102.23,35813.0,91.2143,91.3841,91.1697,91.3573,35813.0
2022-03-31 11:10:00,102.25,102.46,102.22,102.38,43602.0,91.3752,91.5629,91.3484,91.4914,43602.0
2022-03-31 11:15:00,102.39,102.64,102.37,102.58,25893.0,91.5003,91.7237,91.4824,91.6701,25893.0
2022-03-31 11:20:00,102.58,102.65,102.5,102.53,48842.0,91.6701,91.7326,91.5986,91.6254,48842.0
2022-03-31 11:25:00,102.54,102.68,102.54,102.65,38470.0,91.6343,91.7595,91.6343,91.7326,38470.0
2022-03-31 11:30:00,102.66,102.67,102.4,102.4,25759.0,91.7416,91.7505,91.5092,91.5092,25759.0
2022-03-31 11:35:00,102.41,102.41,102.23,102.37,25251.0,91.5182,91.5182,91.3573,91.4824,25251.0
2022-03-31 11:40:00,102.38,102.39,102.24,102.37,25035.0,91.4914,91.5003,91.3663,91.4824,25035.0
2022-03-31 11:45:00,102.38,102.4,102.28,102.37,30505.0,91.4914,91.5092,91.402,91.4824,30505.0
2022-03-31 11:50:00,102.37,102.41,102.33,102.34,30972.0,91.4824,91.5182,91.4467,91.4556,30972.0
2022-03-31 11:55:00,102.36,102.46,102.29,102.46,27916.0,91.4735,91.5629,91.4109,91.5629,27916.0
2022-03-31 12:00:00,102.47,102.48,102.38,102.4,41740.0,91.5718,91.5807,91.4914,91.5092,41740.0
2022-03-31 12:05:00,102.4,102.41,102.24,102.36,26287.0,91.5092,91.5182,91.3663,91.4735,26287.0
2022-03-31 12:10:00,102.37,102.37,102.21,102.26,42898.0,91.4824,91.4824,91.3394,91.3841,42898.0
2022-03-31 12:15:00,102.26,102.34,102.22,102.3,22919.0,91.3841,91.4556,91.3484,91.4199,22919.0
2022-03-31 12:20:00,102.29,102.31,102.21,102.24,18089.0,91.4109,91.4288,91.3394,91.3663,18089.0
2022-03-31 12:25:00,102.23,102.24,102.11,102.19,59931.0,91.3573,91.3663,91.2501,91.3216,59931.0
2022-03-31 12:30:00,102.19,102.38,102.16,102.38,20921.0,91.3216,91.4914,91.2948,91.4914,20921.0
2022-03-31 12:35:00,102.39,102.39,102.24,102.29,16920.0,91.5003,91.5003,91.3663,91.4109,16920.0
2022-03-31 12:40:00,102.29,102.37,102.26,102.33,11945.0,91.4109,91.4824,91.3841,91.4467,11945.0
2022-03-31 12:45:00,102.34,102.38,102.28,102.3,13172.0,91.4556,91.4914,91.402,91.4199,13172.0
2022-03-31 12:50:00,102.31,102.32,102.2,102.22,41469.0,91.4288,91.4377,91.3305,91.3484,41469.0
2022-03-31 12:55:00,102.21,102.25,102.07,102.08,43777.0,91.3394,91.3752,91.2143,91.2233,43777.0
2022-03-31 13:00:00,102.1,102.11,102.03,102.03,26150.0,91.2411,91.2501,91.1786,91.1786,26150.0
2022-03-31 13:05:00,102.03,102.08,101.96,101.99,21612.0,91.1786,91.2233,91.116,91.1428,21612.0
2022-03-31 13:10:00,102.0,102.02,101.95,101.98,35699.0,91.1518,91.1697,91.1071,91.1339,35699.0
2022-03-31 13:15:00,101.97,102.01,101.88,101.98,34981.0,91.125,91.1607,91.0445,91.1339,34981.0
2022-03-31 13:20:00,101.99,102.01,101.91,101.98,25659.0,91.1428,91.1607,91.0714,91.1339,25659.0
2022-03-31 13:25:00,101.97,102.07,101.97,102.02,24426.0,91.125,91.2143,91.125,91.1697,24426.0
2022-03-31 13:30:00,102.02,102.09,101.99,102.09,25819.0,91.1697,91.2322,91.1428,91.2322,25819.0
2022-03-31 13:35:00,102.09,102.13,102.02,102.11,39587.0,91.2322,91.268,91.1697,91.2501,39587.0
2022-03-31 13:40:00,102.12,102.2,102.09,102.19,57034.0,91.259,91.3305,91.2322,91.3216,57034.0
2022-03-31 13:45:00,102.18,102.24,102.05,102.11,31840.0,91.3126,91.3663,91.1965,91.2501,31840.0
2022-03-31 13:50:00,102.12,102.24,102.1,102.17,18000.0,91.259,91.3663,91.2411,91.3037,18000.0
2022-03-31 13:55:00,102.18,102.19,102.06,102.06,29896.0,91.3126,91.3216,91.2054,91.2054,29896.0
2022-03-31 14:00:00,102.06,102.18,102.01,102.11,56148.0,91.2054,91.3126,91.1607,91.2501,56148.0
2022-03-31 14:05:00,102.12,102.2,102.12,102.19,19232.0,91.259,91.3305,91.259,91.3216,19232.0
2022-03-31 14:10:00,102.19,102.2,102.07,102.07,18293.0,91.3216,91.3305,91.2143,91.2143,18293.0
2022-03-31 14:15:00,102.07,102.08,101.9,101.92,44539.0,91.2143,91.2233,91.0624,91.0803,44539.0
2022-03-31 14:20:00,101.93,101.95,101.87,101.91,24747.0,91.0892,91.1071,91.0356,91.0714,24747.0
2022-03-31 14:25:00,101.9,101.91,101.8,101.85,34678.0,91.0624,91.0714,90.9731,91.0177,34678.0
2022-03-31 14:30:00,101.85,101.88,101.79,101.8,21955.0,91.0177,91.0445,90.9641,90.9731,21955.0
2022-03-31 14:35:00,101.8,101.83,101.76,101.8,25870.0,90.9731,90.9999,90.9373,90.9731,25870.0
2022-03-31 14:40:00,101.79,101.82,101.66,101.67,28505.0,90.9641,90.9909,90.8479,90.8569,28505.0
2022-03-31 14:45:00,101.67,101.74,101.63,101.68,39405.0,90.8569,90.9194,90.8211,90.8658,39405.0
2022-03-31 14:50:00,101.67,101.71,101.64,101.67,26572.0,90.8569,90.8926,90.8301,90.8569,26572.0
2022-03-31 14:55:00,101.67,101.82,101.66,101.81,40915.0,90.8569,90.9909,90.8479,90.982,40915.0
2022-03-31 15:00:00,101.81,102.0,101.74,101.99,33211.0,90.982,91.1518,90.9194,91.1428,33211.0
2022-03-31 15:05:00,101.98,102.02,101.94,102.01,32390.0,91.1339,91.1697,91.0982,91.1607,32390.0
2022-03-31 15:10:00,102.01,102.07,101.86,101.88,56107.0,91.1607,91.2143,91.0267,91.0445,56107.0
2022-03-31 15:15:00,101.9,101.94,101.85,101.88,28696.0,91.0624,91.0982,91.0177,91.0445,28696.0
2022-03-31 15:20:00,101.87,101.87,101.67,101.68,50343.0,91.0356,91.0356,90.8569,90.8658,50343.0
2022-03-31 15:25:00,101.69,101.72,101.6,101.66,73398.0,90.8747,90.9016,90.7943,90.8479,73398.0
2022-03-31 15:30:00,101.66,101.72,101.57,101.61,59995.0,90.8479,90.9016,90.7675,90.8033,59995.0
2022-03-31 15:35:00,101.6,101.77,101.57,101.74,87208.0,90.7943,90.9462,90.7675,90.9194,87208.0
2022-03-31 15:40:00,101.75,101.75,101.63,101.66,58838.0,90.9284,90.9284,90.8211,90.8479,58838.0
2022-03-31 15:45:00,101.66,101.68,101.38,101.39,201316.0,90.8479,90.8658,90.5977,90.6067,201316.0
2022-03-31 15:50:00,101.38,101.54,101.31,101.51,237808.0,90.5977,90.7407,90.5352,90.7139,237808.0
2022-03-31 15:55:00,101.53,101.59,101.18,101.21,472832.0,90.7318,90.7854,90.419,90.4458,472832.0
2022-04-01 09:30:00,101.21,101.81,100.78,101.5,281773.0,90.4458,90.982,90.0615,90.705,281773.0
2022-04-01 09:35:00,101.52,102.11,101.42,101.92,72290.0,90.7228,91.2501,90.6335,91.0803,72290.0
2022-04-01 09:40:00,101.92,101.95,101.59,101.59,75617.0,91.0803,91.1071,90.7854,90.7854,75617.0
2022-04-01 09:45:00,101.54,102.08,101.39,102.01,68991.0,90.7407,91.2233,90.6067,91.1607,68991.0
2022-04-01 09:50:00,102.03,102.19,101.75,101.76,86505.0,91.1786,91.3216,90.9284,90.9373,86505.0
2022-04-01 09:55:00,101.75,101.77,101.34,101.48,60896.0,90.9284,90.9462,90.562,90.6871,60896.0
2022-04-01 10:00:00,101.46,101.78,101.25,101.32,103261.0,90.6692,90.9552,90.4815,90.5441,103261.0
2022-04-01 10:05:00,101.32,101.41,101.17,101.23,47301.0,90.5441,90.6245,90.4101,90.4637,47301.0
2022-04-01 10:10:00,101.25,101.6,101.24,101.55,30249.0,90.4815,90.7943,90.4726,90.7496,30249.0
2022-04-01 10:15:00,101.56,101.71,101.41,101.71,32164.0,90.7586,90.8926,90.6245,90.8926,32164.0
2022-04-01 10:20:00,101.69,101.72,101.36,101.4,34060.0,90.8747,90.9016,90.5798,90.6156,34060.0
2022-04-01 10:25:00,101.41,101.41,101.07,101.11,33533.0,90.6245,90.6245,90.3207,90.3564,33533.0
2022-04-01 10:30:00,101.12,101.12,100.63,100.68,70237.0,90.3654,90.3654,89.9275,89.9722,70237.0
2022-04-01 10:35:00,100.68,100.71,100.52,100.71,58890.0,89.9722,89.999,89.8292,89.999,58890.0
2022-04-01 10:40:00,100.71,100.76,100.35,100.41,55650.0,89.999,90.0437,89.6773,89.7309,55650.0
2022-04-01 10:45:00,100.42,100.52,100.4,100.48,54451.0,89.7398,89.8292,89.7219,89.7934,54451.0
2022-04-01 10:50:00,100.46,100.48,100.3,100.48,49867.0,89.7756,89.7934,89.6326,89.7934,49867.0
2022-04-01 10:55:00,100.49,100.69,100.48,100.66,49796.0,89.8024,89.9811,89.7934,89.9543,49796.0
2022-04-01 11:00:00,100.65,100.88,100.6,100.75,51783.0,89.9454,90.1509,89.9007,90.0347,51783.0
2022-04-01 11:05:00,100.75,101.17,100.72,101.13,29895.0,90.0347,90.4101,90.0079,90.3743,29895.0
2022-04-01 11:10:00,101.16,101.27,101.11,101.27,39339.0,90.4011,90.4994,90.3564,90.4994,39339.0
2022-04-01 11:15:00,101.26,101.4,101.25,101.34,36744.0,90.4905,90.6156,90.4815,90.562,36744.0
2022-04-01 11:20:00,101.32,101.42,101.15,101.39,30016.0,90.5441,90.6335,90.3922,90.6067,30016.0
2022-04-01 11:25:00,101.4,101.48,101.22,101.27,51697.0,90.6156,90.6871,90.4547,90.4994,51697.0
2022-04-01 11:30:00,101.27,101.29,101.15,101.25,68517.0,90.4994,90.5173,90.3922,90.4815,68517.0
2022-04-01 11:35:00,101.25,101.29,101.18,101.2,46033.0,90.4815,90.5173,90.419,90.4369,46033.0
2022-04-01 11:40:00,101.21,101.23,101.04,101.06,49750.0,90.4458,90.4637,90.2939,90.3118,49750.0
2022-04-01 11:45:00,101.04,101.18,101.04,101.18,25947.0,90.2939,90.419,90.2939,90.419,25947.0
2022-04-01 11:50:00,101.17,101.26,101.12,101.19,31048.0,90.4101,90.4905,90.3654,90.4279,31048.0
2022-04-01 11:55:00,101.2,101.32,101.19,101.25,22651.0,90.4369,90.5441,90.4279,90.4815,22651.0
2022-04-01 12:00:00,101.25,101.48,101.25,101.48,37696.0,90.4815,90.6871,90.4815,90.6871,37696.0
2022-04-01 12:05:00,101.47,101.47,101.19,101.32,27314.0,90.6781,90.6781,90.4279,90.5441,27314.0
2022-04-01 12:10:00,101.34,101.5,101.33,101.5,26384.0,90.562,90.705,90.553,90.705,26384.0
2022-04-01 12:15:00,101.49,101.51,101.41,101.41,32754.0,90.696,90.7139,90.6245,90.6245,32754.0
2022-04-01 12:20:00,101.41,101.53,101.4,101.49,27606.0,90.6245,90.7318,90.6156,90.696,27606.0
2022-04-01 12:25:00,101.49,101.54,101.43,101.45,20252.0,90.696,90.7407,90.6424,90.6603,20252.0
2022-04-01 12:30:00,101.44,101.46,101.33,101.39,27275.0,90.6513,90.6692,90.553,90.6067,27275.0
2022-04-01 12:35:00,101.4,101.4,101.24,101.32,22009.0,90.6156,90.6156,90.4726,90.5441,22009.0
2022-04-01 12:40:00,101.28,101.43,101.26,101.43,16698.0,90.5084,90.6424,90.4905,90.6424,16698.0
2022-04-01 12:45:00,101.42,101.44,101.3,101.32,15865.0,90.6335,90.6513,90.5262,90.5441,15865.0
2022-04-01 12:50:00,101.32,101.35,101.21,101.28,14044.0,90.5441,90.5709,90.4458,90.5084,14044.0
2022-04-01 12:55:00,101.28,101.42,101.28,101.41,29795.0,90.5084,90.6335,90.5084,90.6245,29795.0
2022-04-01 13:00:00,101.43,101.48,101.31,101.38,20136.0,90.6424,90.6871,90.5352,90.5977,20136.0
2022-04-01 13:05:00,101.37,101.43,101.25,101.27,57543.0,90.5888,90.6424,90.4815,90.4994,57543.0
2022-04-01 13:10:00,101.27,101.28,101.13,101.25,45248.0,90.4994,90.5084,90.3743,90.4815,45248.0
2022-04-01 13:15:00,101.22,101.22,100.94,100.97,55661.0,90.4547,90.4547,90.2045,90.2313,55661.0
2022-04-01 13:20:00,100.98,100.99,100.76,100.92,32561.0,90.2403,90.2492,90.0437,90.1866,32561.0
2022-04-01 13:25:00,100.92,100.92,100.8,100.88,26063.0,90.1866,90.1866,90.0794,90.1509,26063.0
2022-04-01 13:30:00,100.88,100.95,100.84,100.94,21584.0,90.1509,90.2135,90.1152,90.2045,21584.0
2022-04-01 13:35:00,100.94,101.21,100.94,101.19,21426.0,90.2045,90.4458,90.2045,90.4279,21426.0
2022-04-01 13:40:00,101.19,101.25,101.13,101.15,28178.0,90.4279,90.4815,90.3743,90.3922,28178.0
2022-04-01 13:45:00,101.15,101.29,101.14,101.29,27901.0,90.3922,90.5173,90.3832,90.5173,27901.0
2022-04-01 13:50:00,101.28,101.33,101.26,101.3,23038.0,90.5084,90.553,90.4905,90.5262,23038.0
2022-04-01 13:55:00,101.28,101.45,101.27,101.45,44064.0,90.5084,90.6603,90.4994,90.6603,44064.0
2022-04-01 14:00:00,101.44,101.63,101.39,101.63,23191.0,90.6513,90.8211,90.6067,90.8211,23191.0
2022-04-01 14:05:00,101.64,101.72,101.58,101.63,30841.0,90.8301,90.9016,90.7764,90.8211,30841.0
2022-04-01 14:10:00,101.62,101.71,101.58,101.68,20345.0,90.8122,90.8926,90.7764,90.8658,20345.0
2022-04-01 14:15:00,101.68,101.68,101.5,101.5,24929.0,90.8658,90.8658,90.705,90.705,24929.0
2022-04-01 14:20:00,101.52,101.65,101.45,101.64,38966.0,90.7228,90.839,90.6603,90.8301,38966.0
2022-04-01 14:25:00,101.64,101.66,101.58,101.62,39910.0,90.8301,90.8479,90.7764,90.8122,39910.0
2022-04-01 14:30:00,101.63,101.67,101.53,101.59,35370.0,90.8211,90.8569,90.7318,90.7854,35370.0
2022-04-01 14:35:00,101.6,101.63,101.49,101.49,32973.0,90.7943,90.8211,90.696,90.696,32973.0
2022-04-01 14:40:00,101.49,101.58,101.45,101.58,65334.0,90.696,90.7764,90.6603,90.7764,65334.0
2022-04-01 14:45:00,101.58,101.61,101.38,101.38,22928.0,90.7764,90.8033,90.5977,90.5977,22928.0
2022-04-01 14:50:00,101.38,101.46,101.36,101.44,26390.0,90.5977,90.6692,90.5798,90.6513,26390.0
2022-04-01 14:55:00,101.45,101.53,101.4,101.41,43222.0,90.6603,90.7318,90.6156,90.6245,43222.0
2022-04-01 15:00:00,101.41,101.53,101.38,101.44,25586.0,90.6245,90.7318,90.5977,90.6513,25586.0
2022-04-01 15:05:00,101.44,101.52,101.39,101.45,130600.0,90.6513,90.7228,90.6067,90.6603,130600.0
2022-04-01 15:10:00,101.45,101.49,101.34,101.45,35898.0,90.6603,90.696,90.562,90.6603,35898.0
2022-04-01 15:15:00,101.46,101.52,101.35,101.36,39114.0,90.6692,90.7228,90.5709,90.5798,39114.0
2022-04-01 15:20:00,101.36,101.36,101.22,101.23,46035.0,90.5798,90.5798,90.4547,90.4637,46035.0
2022-04-01 15:25:00,101.24,101.41,101.2,101.28,112793.0,90.4726,90.6245,90.4369,90.5084,112793.0
2022-04-01 15:30:00,101.27,101.41,101.27,101.33,67664.0,90.4994,90.6245,90.4994,90.553,67664.0
2022-04-01 15:35:00,101.34,101.37,101.18,101.19,49572.0,90.562,90.5888,90.419,90.4279,49572.0
2022-04-01 15:40:00,101.2,101.27,101.07,101.12,76309.0,90.4369,90.4994,90.3207,90.3654,76309.0
2022-04-01 15:45:00,101.11,101.15,101.02,101.08,116430.0,90.3564,90.3922,90.276,90.3296,116430.0
2022-04-01 15:50:00,101.1,101.26,101.05,101.16,168556.0,90.3475,90.4905,90.3028,90.4011,168556.0
2022-04-01 15:55:00,101.17,101.22,101.04,101.06,373467.0,90.4101,90.4547,90.2939,90.3118,373467.0
2022-04-04 09:30:00,100.49,100.54,99.4,99.54,280194.0,89.8024,89.8471,88.8283,88.9534,280194.0
2022-04-04 09:35:00,99.53,99.63,99.12,99.29,77849.0,88.9445,89.0338,88.5781,88.73,77849.0
2022-04-04 09:40:00,99.29,99.39,98.83,98.98,79124.0,88.73,88.8194,88.3189,88.453,79124.0
2022-04-04 09:45:00,98.91,99.23,98.66,98.76,106016.0,88.3904,88.6764,88.167,88.2564,106016.0
2022-04-04 09:50:00,98.76,99.05,98.66,98.94,85880.0,88.2564,88.5155,88.167,88.4172,85880.0
2022-04-04 09:55:00,98.97,99.34,98.95,99.18,77650.0,88.444,88.7747,88.4262,88.6317,77650.0
2022-04-04 10:00:00,99.15,99.4,99.12,99.31,57919.0,88.6049,88.8283,88.5781,88.7479,57919.0
2022-04-04 10:05:00,99.33,99.41,99.01,99.3,119882.0,88.7657,88.8372,88.4798,88.7389,119882.0
2022-04-04 10:10:00,99.29,99.31,99.05,99.31,64941.0,88.73,88.7479,88.5155,88.7479,64941.0
2022-04-04 10:15:00,99.33,99.34,98.91,99.3,98229.0,88.7657,88.7747,88.3904,88.7389,98229.0
2022-04-04 10:20:00,99.31,99.49,99.3,99.37,58868.0,88.7479,88.9087,88.7389,88.8015,58868.0
2022-04-04 10:25:00,99.37,99.65,99.33,99.5,58888.0,88.8015,89.0517,88.7657,88.9177,58888.0
2022-04-04 10:30:00,99.51,99.77,99.48,99.6,60740.0,88.9266,89.159,88.8998,89.007,60740.0
2022-04-04 10:35:00,99.61,99.63,99.33,99.33,74101.0,89.016,89.0338,88.7657,88.7657,74101.0
2022-04-04 10:40:00,99.36,99.64,99.29,99.33,70340.0,88.7926,89.0428,88.73,88.7657,70340.0
2022-04-04 10:45:00,99.33,99.57,99.32,99.51,48337.0,88.7657,88.9802,88.7568,88.9266,48337.0
2022-04-04 10:50:00,99.52,99.67,99.42,99.61,41202.0,88.9355,89.0696,88.8462,89.016,41202.0
2022-04-04 10:55:00,99.58,99.66,99.3,99.37,32180.0,88.9892,89.0607,88.7389,88.8015,32180.0
2022-04-04 11:00:00,99.39,99.56,99.22,99.24,42614.0,88.8194,88.9713,88.6674,88.6853,42614.0
2022-04-04 11:05:00,99.23,99.52,99.15,99.41,38842.0,88.6764,88.9355,88.6049,88.8372,38842.0
2022-04-04 11:10:00,99.39,99.4,99.2,99.25,46378.0,88.8194,88.8283,88.6496,88.6943,46378.0
2022-04-04 11:15:00,99.27,99.55,99.27,99.43,33974.0,88.7121,88.9623,88.7121,88.8551,33974.0
2022-04-04 11:20:00,99.39,99.47,99.34,99.4,31373.0,88.8194,88.8909,88.7747,88.8283,31373.0
2022-04-04 11:25:00,99.4,99.58,99.34,99.48,42184.0,88.8283,88.9892,88.7747,88.8998,42184.0
2022-04-04 11:30:00,99.46,99.49,99.34,99.36,51903.0,88.8819,88.9087,88.7747,88.7926,51903.0
2022-04-04 11:35:00,99.34,99.39,99.19,99.32,39903.0,88.7747,88.8194,88.6406,88.7568,39903.0
2022-04-04 11:40:00,99.33,99.37,99.2,99.27,42327.0,88.7657,88.8015,88.6496,88.7121,42327.0
2022-04-04 11:45:00,99.28,99.4,99.25,99.28,29605.0,88.7211,88.8283,88.6943,88.7211,29605.0
2022-04-04 11:50:00,99.25,99.41,99.15,99.4,42479.0,88.6943,88.8372,88.6049,88.8283,42479.0
2022-04-04 11:55:00,99.4,99.74,99.38,99.61,67189.0,88.8283,89.1321,88.8104,89.016,67189.0
2022-04-04 12:00:00,99.6,99.61,99.48,99.49,28405.0,89.007,89.016,88.8998,88.9087,28405.0
2022-04-04 12:05:00,99.5,99.54,99.41,99.5,25649.0,88.9177,88.9534,88.8372,88.9177,25649.0
2022-04-04 12:10:00,99.49,99.54,99.39,99.49,39809.0,88.9087,88.9534,88.8194,88.9087,39809.0
2022-04-04 12:15:00,99.49,99.53,99.38,99.4,31384.0,88.9087,88.9445,88.8104,88.8283,31384.0
2022-04-04 12:20:00,99.4,99.4,99.15,99.19,59326.0,88.8283,88.8283,88.6049,88.6406,59326.0
2022-04-04 12:25:00,99.2,99.29,99.15,99.17,33756.0,88.6496,88.73,88.6049,88.6228,33756.0
2022-04-04 12:30:00,99.19,99.21,99.1,99.13,36234.0,88.6406,88.6585,88.5602,88.587,36234.0
2022-04-04 12:35:00,99.13,99.13,99.05,99.05,35045.0,88.587,88.587,88.5155,88.5155,35045.0
2022-04-04 12:40:00,99.05,99.21,99.05,99.13,31882.0,88.5155,88.6585,88.5155,88.587,31882.0
2022-04-04 12:45:00,99.15,99.22,99.1,99.21,30972.0,88.6049,88.6674,88.5602,88.6585,30972.0
2022-04-04 12:50:00,99.2,99.23,99.16,99.2,28029.0,88.6496,88.6764,88.6138,88.6496,28029.0
2022-04-04 12:55:00,99.2,99.47,99.2,99.46,55856.0,88.6496,88.8909,88.6496,88.8819,55856.0
2022-04-04 13:00:00,99.46,99.47,99.21,99.27,183476.0,88.8819,88.8909,88.6585,88.7121,183476.0
2022-04-04 13:05:00,99.27,99.37,99.21,99.34,54601.0,88.7121,88.8015,88.6585,88.7747,54601.0
2022-04-04 13:10:00,99.36,99.62,99.34,99.59,52700.0,88.7926,89.0249,88.7747,88.9981,52700.0
2022-04-04 13:15:00,99.59,99.62,99.51,99.55,55662.0,88.9981,89.0249,88.9266,88.9623,55662.0
2022-04-04 13:20:00,99.54,99.65,99.5,99.57,40788.0,88.9534,89.0517,88.9177,88.9802,40788.0
2022-04-04 13:25:00,99.56,99.75,99.53,99.73,36744.0,88.9713,89.1411,88.9445,89.1232,36744.0
2022-04-04 13:30:00,99.72,99.86,99.69,99.74,38018.0,89.1143,89.2394,89.0875,89.1321,38018.0
2022-04-04 13:35:00,99.72,99.89,99.72,99.75,43327.0,89.1143,89.2662,89.1143,89.1411,43327.0
2022-04-04 13:40:00,99.73,99.88,99.73,99.84,35812.0,89.1232,89.2573,89.1232,89.2215,35812.0
2022-04-04 13:45:00,99.84,99.84,99.68,99.69,43366.0,89.2215,89.2215,89.0785,89.0875,43366.0
2022-04-04 13:50:00,99.7,99.72,99.59,99.66,25181.0,89.0964,89.1143,88.9981,89.0607,25181.0
2022-04-04 13:55:00,99.65,99.69,99.58,99.69,26016.0,89.0517,89.0875,88.9892,89.0875,26016.0
2022-04-04 14:00:00,99.7,99.84,99.7,99.83,21400.0,89.0964,89.2215,89.0964,89.2126,21400.0
2022-04-04 14:05:00,99.83,99.9,99.66,99.7,93635.0,89.2126,89.2751,89.0607,89.0964,93635.0
2022-04-04 14:10:00,99.73,99.81,99.66,99.73,35499.0,89.1232,89.1947,89.0607,89.1232,35499.0
2022-04-04 14:15:00,99.73,99.87,99.73,99.87,26187.0,89.1232,89.2483,89.1232,89.2483,26187.0
2022-04-04 14:20:00,99.87,99.93,99.83,99.89,36871.0,89.2483,89.3019,89.2126,89.2662,36871.0
2022-04-04 14:25:00,99.88,99.94,99.79,99.82,38994.0,89.2573,89.3109,89.1768,89.2036,38994.0
2022-04-04 14:30:00,99.83,99.86,99.76,99.78,36294.0,89.2126,89.2394,89.15,89.1679,36294.0
2022-04-04 14:35:00,99.77,99.82,99.74,99.8,28106.0,89.159,89.2036,89.1321,89.1858,28106.0
2022-04-04 14:40:00,99.8,99.92,99.71,99.91,45551.0,89.1858,89.293,89.1053,89.2841,45551.0
2022-04-04 14:45:00,99.9,100.01,99.88,99.93,88112.0,89.2751,89.3734,89.2573,89.3019,88112.0
2022-04-04 14:50:00,99.93,100.07,99.9,100.03,79655.0,89.3019,89.427,89.2751,89.3913,79655.0
2022-04-04 14:55:00,100.04,100.12,100.03,100.06,31170.0,89.4002,89.4717,89.3913,89.4181,31170.0
2022-04-04 15:00:00,100.06,100.09,100.0,100.04,28778.0,89.4181,89.4449,89.3645,89.4002,28778.0
2022-04-04 15:05:00,100.06,100.08,99.98,100.03,42105.0,89.4181,89.436,89.3466,89.3913,42105.0
2022-04-04 15:10:00,100.04,100.12,99.99,100.01,71476.0,89.4002,89.4717,89.3556,89.3734,71476.0
2022-04-04 15:15:00,100.01,100.01,99.8,99.81,51016.0,89.3734,89.3734,89.1858,89.1947,51016.0
2022-04-04 15:20:00,99.81,99.87,99.79,99.85,41181.0,89.1947,89.2483,89.1768,89.2304,41181.0
2022-04-04 15:25:00,99.85,99.85,99.74,99.76,37207.0,89.2304,89.2304,89.1321,89.15,37207.0
2022-04-04 15:30:00,99.76,99.83,99.66,99.82,56908.0,89.15,89.2126,89.0607,89.2036,56908.0
2022-04-04 15:35:00,99.82,99.93,99.75,99.75,67655.0,89.2036,89.3019,89.1411,89.1411,67655.0
2022-04-04 15:40:00,99.76,99.85,99.75,99.81,52865.0,89.15,89.2304,89.1411,89.1947,52865.0
2022-04-04 15:45:00,99.8,99.99,99.74,99.99,80216.0,89.1858,89.3556,89.1321,89.3556,80216.0
2022-04-04 15:50:00,99.98,100.18,99.91,100.05,116951.0,89.3466,89.5253,89.2841,89.4092,116951.0
2022-04-04 15:55:00,100.05,100.12,99.88,99.99,340252.0,89.4092,89.4717,89.2573,89.3556,340252.0
2022-04-05 09:30:00,99.34,100.08,99.32,99.89,344607.0,88.7747,89.436,88.7568,89.2662,344607.0
2022-04-05 09:35:00,99.92,100.68,99.88,100.51,143565.0,89.293,89.9722,89.2573,89.8202,143565.0
2022-04-05 09:40:00,100.51,101.14,100.48,101.04,92361.0,89.8202,90.3832,89.7934,90.2939,92361.0
2022-04-05 09:45:00,101.06,101.16,100.92,100.96,73675.0,90.3118,90.4011,90.1866,90.2224,73675.0
2022-04-05 09:50:00,100.94,101.22,100.85,101.16,37933.0,90.2045,90.4547,90.1241,90.4011,37933.0
2022-04-05 09:55:00,101.19,101.19,100.87,101.08,45464.0,90.4279,90.4279,90.142,90.3296,45464.0
2022-04-05 10:00:00,101.05,101.28,101.04,101.2,57783.0,90.3028,90.5084,90.2939,90.4369,57783.0
2022-04-05 10:05:00,101.19,101.23,100.73,100.88,51275.0,90.4279,90.4637,90.0169,90.1509,51275.0
2022-04-05 10:10:00,100.85,100.95,100.73,100.91,50400.0,90.1241,90.2135,90.0169,90.1777,50400.0
2022-04-05 10:15:00,100.91,100.96,100.65,100.74,49221.0,90.1777,90.2224,89.9454,90.0258,49221.0
2022-04-05 10:20:00,100.75,100.75,100.39,100.43,65077.0,90.0347,90.0347,89.713,89.7488,65077.0
2022-04-05 10:25:00,100.42,100.71,100.36,100.63,36960.0,89.7398,89.999,89.6862,89.9275,36960.0
2022-04-05 10:30:00,100.61,100.64,100.31,100.33,27652.0,89.9096,89.9364,89.6415,89.6594,27652.0
2022-04-05 10:35:00,100.31,100.85,100.31,100.76,29466.0,89.6415,90.1241,89.6415,90.0437,29466.0
2022-04-05 10:40:00,100.76,101.0,100.74,100.82,27355.0,90.0437,90.2581,90.0258,90.0973,27355.0
2022-04-05 10:45:00,100.81,100.91,100.73,100.84,27054.0,90.0883,90.1777,90.0169,90.1152,27054.0
2022-04-05 10:50:00,100.84,101.01,100.65,100.65,33988.0,90.1152,90.2671,89.9454,89.9454,33988.0
2022-04-05 10:55:00,100.63,100.77,100.56,100.6,24963.0,89.9275,90.0526,89.8649,89.9007,24963.0
2022-04-05 11:00:00,100.57,100.72,100.55,100.56,27734.0,89.8739,90.0079,89.856,89.8649,27734.0
2022-04-05 11:05:00,100.54,100.55,100.37,100.4,30858.0,89.8471,89.856,89.6951,89.7219,30858.0
2022-04-05 11:10:00,100.4,100.57,100.38,100.54,35962.0,89.7219,89.8739,89.7041,89.8471,35962.0
2022-04-05 11:15:00,100.53,100.64,100.5,100.58,40064.0,89.8381,89.9364,89.8113,89.8828,40064.0
2022-04-05 11:20:00,100.57,100.72,100.52,100.72,42387.0,89.8739,90.0079,89.8292,90.0079,42387.0
2022-04-05 11:25:00,100.72,100.72,100.52,100.62,39223.0,90.0079,90.0079,89.8292,89.9185,39223.0
2022-04-05 11:30:00,100.62,100.69,100.52,100.65,21572.0,89.9185,89.9811,89.8292,89.9454,21572.0
2022-04-05 11:35:00,100.65,100.67,100.5,100.58,18944.0,89.9454,89.9632,89.8113,89.8828,18944.0
2022-04-05 11:40:00,100.6,100.74,100.58,100.73,26008.0,89.9007,90.0258,89.8828,90.0169,26008.0
2022-04-05 11:45:00,100.74,100.78,100.61,100.67,28522.0,90.0258,90.0615,89.9096,89.9632,28522.0
2022-04-05 11:50:00,100.68,100.7,100.5,100.53,55379.0,89.9722,89.99,89.8113,89.8381,55379.0
2022-04-05 11:55:00,100.51,100.52,100.21,100.21,52882.0,89.8202,89.8292,89.5522,89.5522,52882.0
2022-04-05 12:00:00,100.23,100.27,100.13,100.25,40386.0,89.57,89.6058,89.4807,89.5879,40386.0
2022-04-05 12:05:00,100.27,100.41,100.21,100.31,31099.0,89.6058,89.7309,89.5522,89.6415,31099.0
2022-04-05 12:10:00,100.32,100.43,100.29,100.42,18892.0,89.6505,89.7488,89.6236,89.7398,18892.0
2022-04-05 12:15:00,100.38,100.5,100.36,100.45,35501.0,89.7041,89.8113,89.6862,89.7666,35501.0
2022-04-05 12:20:00,100.46,100.49,100.29,100.34,39904.0,89.7756,89.8024,89.6236,89.6683,39904.0
2022-04-05 12:25:00,100.33,100.43,100.26,100.28,30664.0,89.6594,89.7488,89.5968,89.6147,30664.0
2022-04-05 12:30:00,100.26,100.32,100.17,100.24,23446.0,89.5968,89.6505,89.5164,89.579,23446.0
2022-04-05 12:35:00,100.25,100.32,100.15,100.31,29003.0,89.5879,89.6505,89.4985,89.6415,29003.0
2022-04-05 12:40:00,100.3,100.37,100.25,100.37,26423.0,89.6326,89.6951,89.5879,89.6951,26423.0
2022-04-05 12:45:00,100.38,100.58,100.29,100.56,42596.0,89.7041,89.8828,89.6236,89.8649,42596.0
2022-04-05 12:50:00,100.57,100.72,100.52,100.68,39506.0,89.8739,90.0079,89.8292,89.9722,39506.0
2022-04-05 12:55:00,100.7,100.8,100.57,100.74,58480.0,89.99,90.0794,89.8739,90.0258,58480.0
2022-04-05 13:00:00,100.75,100.84,100.73,100.76,59902.0,90.0347,90.1152,90.0169,90.0437,59902.0
2022-04-05 13:05:00,100.75,100.8,100.71,100.76,25147.0,90.0347,90.0794,89.999,90.0437,25147.0
2022-04-05 13:10:00,100.74,100.74,100.45,100.46,34710.0,90.0258,90.0258,89.7666,89.7756,34710.0
2022-04-05 13:15:00,100.44,100.66,100.38,100.66,29229.0,89.7577,89.9543,89.7041,89.9543,29229.0
2022-04-05 13:20:00,100.65,100.75,100.61,100.62,42297.0,89.9454,90.0347,89.9096,89.9185,42297.0
2022-04-05 13:25:00,100.61,100.72,100.58,100.63,27194.0,89.9096,90.0079,89.8828,89.9275,27194.0
2022-04-05 13:30:00,100.63,100.7,100.59,100.63,28848.0,89.9275,89.99,89.8917,89.9275,28848.0
2022-04-05 13:35:00,100.64,100.66,100.48,100.51,23752.0,89.9364,89.9543,89.7934,89.8202,23752.0
2022-04-05 13:40:00,100.5,100.5,100.35,100.35,27514.0,89.8113,89.8113,89.6773,89.6773,27514.0
2022-04-05 13:45:00,100.33,100.36,100.23,100.25,44656.0,89.6594,89.6862,89.57,89.5879,44656.0
2022-04-05 13:50:00,100.24,100.26,100.13,100.17,29993.0,89.579,89.5968,89.4807,89.5164,29993.0
2022-04-05 13:55:00,100.16,100.35,100.16,100.29,24303.0,89.5075,89.6773,89.5075,89.6236,24303.0
2022-04-05 14:00:00,100.29,100.37,100.27,100.31,36288.0,89.6236,89.6951,89.6058,89.6415,36288.0
2022-04-05 14:05:00,100.31,100.37,100.3,100.37,79776.0,89.6415,89.6951,89.6326,89.6951,79776.0
2022-04-05 14:10:00,100.37,100.37,100.24,100.25,141668.0,89.6951,89.6951,89.579,89.5879,141668.0
2022-04-05 14:15:00,100.24,100.35,100.21,100.35,100400.0,89.579,89.6773,89.5522,89.6773,100400.0
2022-04-05 14:20:00,100.36,100.38,100.03,100.05,243123.0,89.6862,89.7041,89.3913,89.4092,243123.0
2022-04-05 14:25:00,100.04,100.11,100.04,100.09,119175.0,89.4002,89.4628,89.4002,89.4449,119175.0
2022-04-05 14:30:00,100.1,100.17,100.04,100.04,27323.0,89.4539,89.5164,89.4002,89.4002,27323.0
2022-04-05 14:35:00,100.05,100.05,99.96,99.98,36709.0,89.4092,89.4092,89.3287,89.3466,36709.0
2022-04-05 14:40:00,99.97,99.97,99.85,99.9,35020.0,89.3377,89.3377,89.2304,89.2751,35020.0
2022-04-05 14:45:00,99.89,99.9,99.67,99.7,31874.0,89.2662,89.2751,89.0696,89.0964,31874.0
2022-04-05 14:50:00,99.71,99.92,99.71,99.82,31318.0,89.1053,89.293,89.1053,89.2036,31318.0
2022-04-05 14:55:00,99.82,99.95,99.72,99.81,29318.0,89.2036,89.3198,89.1143,89.1947,29318.0
2022-04-05 15:00:00,99.82,99.96,99.76,99.78,34642.0,89.2036,89.3287,89.15,89.1679,34642.0
2022-04-05 15:05:00,99.76,99.79,99.64,99.68,38188.0,89.15,89.1768,89.0428,89.0785,38188.0
2022-04-05 15:10:00,99.68,99.71,99.57,99.58,84516.0,89.0785,89.1053,88.9802,88.9892,84516.0
2022-04-05 15:15:00,99.57,99.63,99.55,99.6,45869.0,88.9802,89.0338,88.9623,89.007,45869.0
2022-04-05 15:20:00,99.6,99.73,99.55,99.73,89671.0,89.007,89.1232,88.9623,89.1232,89671.0
2022-04-05 15:25:00,99.7,99.71,99.57,99.59,38043.0,89.0964,89.1053,88.9802,88.9981,38043.0
2022-04-05 15:30:00,99.57,99.67,99.55,99.58,92346.0,88.9802,89.0696,88.9623,88.9892,92346.0
2022-04-05 15:35:00,99.57,99.59,99.41,99.46,158818.0,88.9802,88.9981,88.8372,88.8819,158818.0
2022-04-05 15:40:00,99.47,99.58,99.4,99.57,195782.0,88.8909,88.9892,88.8283,88.9802,195782.0
2022-04-05 15:45:00,99.56,99.56,99.25,99.25,99138.0,88.9713,88.9713,88.6943,88.6943,99138.0
2022-04-05 15:50:00,99.25,99.41,99.18,99.3,188585.0,88.6943,88.8372,88.6317,88.7389,188585.0
2022-04-05 15:55:00,99.3,99.47,99.23,99.47,310240.0,88.7389,88.8909,88.6764,88.8909,310240.0
2022-04-06 09:30:00,99.97,100.2,99.69,100.03,246015.0,89.3377,89.5432,89.0875,89.3913,246015.0
2022-04-06 09:35:00,100.09,100.83,99.97,100.81,90437.0,89.4449,90.1062,89.3377,90.0883,90437.0
2022-04-06 09:40:00,100.84,101.03,100.6,100.69,66743.0,90.1152,90.2849,89.9007,89.9811,66743.0
2022-04-06 09:45:00,100.77,101.07,100.7,101.02,82392.0,90.0526,90.3207,89.99,90.276,82392.0
2022-04-06 09:50:00,101.02,101.43,100.98,101.43,100418.0,90.276,90.6424,90.2403,90.6424,100418.0
2022-04-06 09:55:00,101.43,101.53,101.34,101.4,58773.0,90.6424,90.7318,90.562,90.6156,58773.0
2022-04-06 10:00:00,101.4,101.58,101.14,101.14,95300.0,90.6156,90.7764,90.3832,90.3832,95300.0
2022-04-06 10:05:00,101.1,101.26,101.06,101.08,54835.0,90.3475,90.4905,90.3118,90.3296,54835.0
2022-04-06 10:10:00,101.05,101.28,101.01,101.1,53038.0,90.3028,90.5084,90.2671,90.3475,53038.0
2022-04-06 10:15:00,101.12,101.42,101.11,101.26,34965.0,90.3654,90.6335,90.3564,90.4905,34965.0
2022-04-06 10:20:00,101.27,101.27,101.14,101.24,30436.0,90.4994,90.4994,90.3832,90.4726,30436.0
2022-04-06 10:25:00,101.24,101.34,101.13,101.14,34890.0,90.4726,90.562,90.3743,90.3832,34890.0
2022-04-06 10:30:00,101.13,101.34,100.84,101.25,63582.0,90.3743,90.562,90.1152,90.4815,63582.0
2022-04-06 10:35:00,101.27,101.43,101.24,101.35,36751.0,90.4994,90.6424,90.4726,90.5709,36751.0
2022-04-06 10:40:00,101.34,101.48,101.15,101.21,32778.0,90.562,90.6871,90.3922,90.4458,32778.0
2022-04-06 10:45:00,101.19,101.21,100.86,101.01,51683.0,90.4279,90.4458,90.133,90.2671,51683.0
2022-04-06 10:50:00,101.01,101.02,100.74,100.76,45519.0,90.2671,90.276,90.0258,90.0437,45519.0
2022-04-06 10:55:00,100.77,100.88,100.73,100.76,52848.0,90.0526,90.1509,90.0169,90.0437,52848.0
2022-04-06 11:00:00,100.77,100.93,100.72,100.85,55171.0,90.0526,90.1956,90.0079,90.1241,55171.0
2022-04-06 11:05:00,100.87,101.12,100.83,101.1,182312.0,90.142,90.3654,90.1062,90.3475,182312.0
2022-04-06 11:10:00,101.1,101.22,101.03,101.17,32689.0,90.3475,90.4547,90.2849,90.4101,32689.0
2022-04-06 11:15:00,101.18,101.36,101.18,101.36,38019.0,90.419,90.5798,90.419,90.5798,38019.0
2022-04-06 11:20:00,101.34,101.45,101.26,101.39,32490.0,90.562,90.6603,90.4905,90.6067,32490.0
2022-04-06 11:25:00,101.37,101.4,101.2,101.24,64716.0,90.5888,90.6156,90.4369,90.4726,64716.0
2022-04-06 11:30:00,101.25,101.3,101.13,101.18,41962.0,90.4815,90.5262,90.3743,90.419,41962.0
2022-04-06 11:35:00,101.19,101.28,101.14,101.28,34022.0,90.4279,90.5084,90.3832,90.5084,34022.0
2022-04-06 11:40:00,101.27,101.42,101.26,101.42,17159.0,90.4994,90.6335,90.4905,90.6335,17159.0
2022-04-06 11:45:00,101.43,101.57,101.38,101.55,29945.0,90.6424,90.7675,90.5977,90.7496,29945.0
2022-04-06 11:50:00,101.56,101.81,101.56,101.79,36829.0,90.7586,90.982,90.7586,90.9641,36829.0
2022-04-06 11:55:00,101.8,101.98,101.73,101.91,51298.0,90.9731,91.1339,90.9105,91.0714,51298.0
2022-04-06 12:00:00,101.88,102.02,101.83,102.01,28179.0,91.0445,91.1697,90.9999,91.1607,28179.0
2022-04-06 12:05:00,102.02,102.27,102.0,102.23,56321.0,91.1697,91.3931,91.1518,91.3573,56321.0
2022-04-06 12:10:00,102.22,102.29,102.04,102.04,48171.0,91.3484,91.4109,91.1875,91.1875,48171.0
2022-04-06 12:15:00,102.04,102.15,101.89,102.06,59640.0,91.1875,91.2858,91.0535,91.2054,59640.0
2022-04-06 12:20:00,102.06,102.21,101.96,102.12,35584.0,91.2054,91.3394,91.116,91.259,35584.0
2022-04-06 12:25:00,102.14,102.25,102.05,102.06,33197.0,91.2769,91.3752,91.1965,91.2054,33197.0
2022-04-06 12:30:00,102.08,102.21,102.06,102.09,23574.0,91.2233,91.3394,91.2054,91.2322,23574.0
2022-04-06 12:35:00,102.09,102.17,102.09,102.12,21583.0,91.2322,91.3037,91.2322,91.259,21583.0
2022-04-06 12:40:00,102.12,102.13,102.01,102.04,29327.0,91.259,91.268,91.1607,91.1875,29327.0
2022-04-06 12:45:00,102.04,102.04,101.71,101.75,23694.0,91.1875,91.1875,90.8926,90.9284,23694.0
2022-04-06 12:50:00,101.75,101.76,101.6,101.74,21063.0,90.9284,90.9373,90.7943,90.9194,21063.0
2022-04-06 12:55:00,101.76,101.76,101.64,101.72,17982.0,90.9373,90.9373,90.8301,90.9016,17982.0
2022-04-06 13:00:00,101.73,101.75,101.66,101.71,9591.0,90.9105,90.9284,90.8479,90.8926,9591.0
2022-04-06 13:05:00,101.72,101.76,101.65,101.65,11624.0,90.9016,90.9373,90.839,90.839,11624.0
2022-04-06 13:10:00,101.66,101.77,101.58,101.77,20711.0,90.8479,90.9462,90.7764,90.9462,20711.0
2022-04-06 13:15:00,101.79,101.79,101.56,101.56,21124.0,90.9641,90.9641,90.7586,90.7586,21124.0
2022-04-06 13:20:00,101.56,101.9,101.56,101.9,31381.0,90.7586,91.0624,90.7586,91.0624,31381.0
2022-04-06 13:25:00,101.9,101.9,101.79,101.8,18005.0,91.0624,91.0624,90.9641,90.9731,18005.0
2022-04-06 13:30:00,101.79,101.91,101.78,101.87,19383.0,90.9641,91.0714,90.9552,91.0356,19383.0
2022-04-06 13:35:00,101.89,101.92,101.81,101.87,24789.0,91.0535,91.0803,90.982,91.0356,24789.0
2022-04-06 13:40:00,101.88,101.88,101.71,101.73,16094.0,91.0445,91.0445,90.8926,90.9105,16094.0
2022-04-06 13:45:00,101.71,101.76,101.49,101.57,25268.0,90.8926,90.9373,90.696,90.7675,25268.0
2022-04-06 13:50:00,101.58,101.65,101.44,101.47,36162.0,90.7764,90.839,90.6513,90.6781,36162.0
2022-04-06 13:55:00,101.48,101.58,101.47,101.51,27775.0,90.6871,90.7764,90.6781,90.7139,27775.0
2022-04-06 14:00:00,101.48,101.77,101.33,101.69,28944.0,90.6871,90.9462,90.553,90.8747,28944.0
2022-04-06 14:05:00,101.66,101.66,101.43,101.44,27327.0,90.8479,90.8479,90.6424,90.6513,27327.0
2022-04-06 14:10:00,101.44,101.5,101.39,101.43,22349.0,90.6513,90.705,90.6067,90.6424,22349.0
2022-04-06 14:15:00,101.44,101.61,101.4,101.61,20166.0,90.6513,90.8033,90.6156,90.8033,20166.0
2022-04-06 14:20:00,101.62,101.8,101.56,101.66,32454.0,90.8122,90.9731,90.7586,90.8479,32454.0
2022-04-06 14:25:00,101.64,101.75,101.56,101.66,24367.0,90.8301,90.9284,90.7586,90.8479,24367.0
2022-04-06 14:30:00,101.66,101.87,101.61,101.87,30864.0,90.8479,91.0356,90.8033,91.0356,30864.0
2022-04-06 14:35:00,101.87,101.91,101.78,101.83,28689.0,91.0356,91.0714,90.9552,90.9999,28689.0
2022-04-06 14:40:00,101.81,101.93,101.78,101.93,25614.0,90.982,91.0892,90.9552,91.0892,25614.0
2022-04-06 14:45:00,101.94,102.09,101.91,102.01,29766.0,91.0982,91.2322,91.0714,91.1607,29766.0
2022-04-06 14:50:00,102.02,102.14,102.01,102.12,23378.0,91.1697,91.2769,91.1607,91.259,23378.0
2022-04-06 14:55:00,102.12,102.19,102.0,102.03,23618.0,91.259,91.3216,91.1518,91.1786,23618.0
2022-04-06 15:00:00,102.02,102.18,102.02,102.11,29021.0,91.1697,91.3126,91.1697,91.2501,29021.0
2022-04-06 15:05:00,102.1,102.11,101.93,102.07,28912.0,91.2411,91.2501,91.0892,91.2143,28912.0
2022-04-06 15:10:00,102.07,102.15,102.04,102.12,20342.0,91.2143,91.2858,91.1875,91.259,20342.0
2022-04-06 15:15:00,102.14,102.21,102.12,102.15,26058.0,91.2769,91.3394,91.259,91.2858,26058.0
2022-04-06 15:20:00,102.15,102.19,102.01,102.01,41057.0,91.2858,91.3216,91.1607,91.1607,41057.0
2022-04-06 15:25:00,102.01,102.03,101.91,101.99,30572.0,91.1607,91.1786,91.0714,91.1428,30572.0
2022-04-06 15:30:00,102.01,102.09,101.92,101.97,31509.0,91.1607,91.2322,91.0803,91.125,31509.0
2022-04-06 15:35:00,101.97,102.05,101.87,102.0,86667.0,91.125,91.1965,91.0356,91.1518,86667.0
2022-04-06 15:40:00,102.0,102.06,101.93,102.0,106957.0,91.1518,91.2054,91.0892,91.1518,106957.0
2022-04-06 15:45:00,101.99,102.25,101.97,102.21,104456.0,91.1428,91.3752,91.125,91.3394,104456.0
2022-04-06 15:50:00,102.22,102.27,102.15,102.15,109871.0,91.3484,91.3931,91.2858,91.2858,109871.0
2022-04-06 15:55:00,102.15,102.21,102.03,102.06,283404.0,91.2858,91.3394,91.1786,91.2054,283404.0
2022-04-07 09:30:00,101.96,102.23,101.5,101.55,100838.0,91.116,91.3573,90.705,90.7496,100838.0
2022-04-07 09:35:00,101.5,101.68,101.27,101.63,51719.0,90.705,90.8658,90.4994,90.8211,51719.0
2022-04-07 09:40:00,101.58,102.18,101.56,102.13,31509.0,90.7764,91.3126,90.7586,91.268,31509.0
2022-04-07 09:45:00,102.07,102.21,101.9,102.08,27786.0,91.2143,91.3394,91.0624,91.2233,27786.0
2022-04-07 09:50:00,102.04,102.45,102.03,102.44,55208.0,91.1875,91.5539,91.1786,91.545,55208.0
2022-04-07 09:55:00,102.43,102.83,102.43,102.76,72357.0,91.536,91.8935,91.536,91.8309,72357.0
2022-04-07 10:00:00,102.75,102.76,102.23,102.29,45065.0,91.822,91.8309,91.3573,91.4109,45065.0
2022-04-07 10:05:00,102.29,102.29,101.88,102.24,76344.0,91.4109,91.4109,91.0445,91.3663,76344.0
2022-04-07 10:10:00,102.22,102.25,101.89,102.05,29065.0,91.3484,91.3752,91.0535,91.1965,29065.0
2022-04-07 10:15:00,102.03,102.37,102.02,102.28,31254.0,91.1786,91.4824,91.1697,91.402,31254.0
2022-04-07 10:20:00,102.26,102.37,102.14,102.28,29664.0,91.3841,91.4824,91.2769,91.402,29664.0
2022-04-07 10:25:00,102.29,102.3,102.1,102.13,31002.0,91.4109,91.4199,91.2411,91.268,31002.0
2022-04-07 10:30:00,102.09,102.27,102.09,102.21,16920.0,91.2322,91.3931,91.2322,91.3394,16920.0
2022-04-07 10:35:00,102.2,102.23,101.98,102.19,20804.0,91.3305,91.3573,91.1339,91.3216,20804.0
2022-04-07 10:40:00,102.2,102.23,101.87,101.88,19500.0,91.3305,91.3573,91.0356,91.0445,19500.0
2022-04-07 10:45:00,101.9,101.96,101.79,101.93,49015.0,91.0624,91.116,90.9641,91.0892,49015.0
2022-04-07 10:50:00,101.92,101.92,101.77,101.89,30468.0,91.0803,91.0803,90.9462,91.0535,30468.0
2022-04-07 10:55:00,101.9,102.05,101.86,101.9,35519.0,91.0624,91.1965,91.0267,91.0624,35519.0
2022-04-07 11:00:00,101.9,102.04,101.7,101.72,80598.0,91.0624,91.1875,90.8837,90.9016,80598.0
2022-04-07 11:05:00,101.75,101.86,101.69,101.77,35458.0,90.9284,91.0267,90.8747,90.9462,35458.0
2022-04-07 11:10:00,101.76,102.15,101.75,102.12,47868.0,90.9373,91.2858,90.9284,91.259,47868.0
2022-04-07 11:15:00,102.13,102.35,102.09,102.35,34572.0,91.268,91.4646,91.2322,91.4646,34572.0
2022-04-07 11:20:00,102.32,102.46,102.27,102.35,15301.0,91.4377,91.5629,91.3931,91.4646,15301.0
2022-04-07 11:25:00,102.31,102.32,102.12,102.21,33167.0,91.4288,91.4377,91.259,91.3394,33167.0
2022-04-07 11:30:00,102.23,102.39,102.23,102.31,28835.0,91.3573,91.5003,91.3573,91.4288,28835.0
2022-04-07 11:35:00,102.33,102.5,102.27,102.5,17969.0,91.4467,91.5986,91.3931,91.5986,17969.0
2022-04-07 11:40:00,102.52,102.59,102.48,102.5,14282.0,91.6165,91.679,91.5807,91.5986,14282.0
2022-04-07 11:45:00,102.5,102.61,102.49,102.53,41032.0,91.5986,91.6969,91.5897,91.6254,41032.0
2022-04-07 11:50:00,102.53,102.72,102.53,102.68,19055.0,91.6254,91.7952,91.6254,91.7595,19055.0
2022-04-07 11:55:00,102.69,102.84,102.67,102.84,26343.0,91.7684,91.9024,91.7505,91.9024,26343.0
2022-04-07 12:00:00,102.84,102.92,102.82,102.82,18671.0,91.9024,91.9739,91.8846,91.8846,18671.0
2022-04-07 12:05:00,102.84,102.87,102.77,102.78,31863.0,91.9024,91.9293,91.8399,91.8488,31863.0
2022-04-07 12:10:00,102.77,102.9,102.77,102.89,18925.0,91.8399,91.9561,91.8399,91.9471,18925.0
2022-04-07 12:15:00,102.89,102.89,102.72,102.75,12118.0,91.9471,91.9471,91.7952,91.822,12118.0
2022-04-07 12:20:00,102.75,102.83,102.74,102.79,27007.0,91.822,91.8935,91.8131,91.8578,27007.0
2022-04-07 12:25:00,102.78,102.83,102.6,102.62,24082.0,91.8488,91.8935,91.688,91.7058,24082.0
2022-04-07 12:30:00,102.64,102.82,102.64,102.79,20224.0,91.7237,91.8846,91.7237,91.8578,20224.0
2022-04-07 12:35:00,102.8,102.95,102.77,102.95,23706.0,91.8667,92.0007,91.8399,92.0007,23706.0
2022-04-07 12:40:00,102.94,103.12,102.92,103.06,75651.0,91.9918,92.1527,91.9739,92.099,75651.0
2022-04-07 12:45:00,103.08,103.18,103.03,103.1,24506.0,92.1169,92.2063,92.0722,92.1348,24506.0
2022-04-07 12:50:00,103.09,103.29,103.09,103.18,29763.0,92.1259,92.3046,92.1259,92.2063,29763.0
2022-04-07 12:55:00,103.18,103.24,103.14,103.23,30667.0,92.2063,92.2599,92.1705,92.251,30667.0
2022-04-07 13:00:00,103.22,103.32,103.15,103.23,30597.0,92.242,92.3314,92.1795,92.251,30597.0
2022-04-07 13:05:00,103.24,103.49,103.24,103.48,29544.0,92.2599,92.4833,92.2599,92.4744,29544.0
2022-04-07 13:10:00,103.47,103.66,103.47,103.55,127451.0,92.4654,92.6352,92.4654,92.5369,127451.0
2022-04-07 13:15:00,103.54,103.55,103.42,103.47,45833.0,92.528,92.5369,92.4208,92.4654,45833.0
2022-04-07 13:20:00,103.46,103.63,103.45,103.58,30971.0,92.4565,92.6084,92.4476,92.5637,30971.0
2022-04-07 13:25:00,103.58,103.64,103.48,103.62,27540.0,92.5637,92.6174,92.4744,92.5995,27540.0
2022-04-07 13:30:00,103.63,103.63,103.46,103.51,24131.0,92.6084,92.6084,92.4565,92.5012,24131.0
2022-04-07 13:35:00,103.52,103.52,103.34,103.41,83386.0,92.5101,92.5101,92.3493,92.4118,83386.0
2022-04-07 13:40:00,103.4,103.49,103.31,103.48,36693.0,92.4029,92.4833,92.3225,92.4744,36693.0
2022-04-07 13:45:00,103.49,103.63,103.39,103.57,38856.0,92.4833,92.6084,92.3939,92.5548,38856.0
2022-04-07 13:50:00,103.56,103.65,103.5,103.63,28573.0,92.5459,92.6263,92.4922,92.6084,28573.0
2022-04-07 13:55:00,103.63,103.86,103.6,103.81,351457.0,92.6084,92.814,92.5816,92.7693,351457.0
2022-04-07 14:00:00,103.79,103.83,103.52,103.54,32420.0,92.7514,92.7871,92.5101,92.528,32420.0
2022-04-07 14:05:00,103.55,103.6,103.4,103.58,28453.0,92.5369,92.5816,92.4029,92.5637,28453.0
2022-04-07 14:10:00,103.58,103.76,103.56,103.75,43816.0,92.5637,92.7246,92.5459,92.7157,43816.0
2022-04-07 14:15:00,103.74,103.82,103.68,103.75,17989.0,92.7067,92.7782,92.6531,92.7157,17989.0
2022-04-07 14:20:00,103.76,103.83,103.71,103.81,24586.0,92.7246,92.7871,92.6799,92.7693,24586.0
2022-04-07 14:25:00,103.8,103.85,103.65,103.73,52126.0,92.7603,92.805,92.6263,92.6978,52126.0
2022-04-07 14:30:00,103.73,103.73,103.54,103.6,21606.0,92.6978,92.6978,92.528,92.5816,21606.0
2022-04-07 14:35:00,103.6,103.6,103.45,103.55,72149.0,92.5816,92.5816,92.4476,92.5369,72149.0
2022-04-07 14:40:00,103.56,103.58,103.45,103.54,27928.0,92.5459,92.5637,92.4476,92.528,27928.0
2022-04-07 14:45:00,103.53,103.61,103.49,103.58,32455.0,92.5191,92.5905,92.4833,92.5637,32455.0
2022-04-07 14:50:00,103.56,103.68,103.54,103.65,25305.0,92.5459,92.6531,92.528,92.6263,25305.0
2022-04-07 14:55:00,103.65,103.8,103.65,103.78,41816.0,92.6263,92.7603,92.6263,92.7425,41816.0
2022-04-07 15:00:00,103.76,103.79,103.7,103.74,46204.0,92.7246,92.7514,92.671,92.7067,46204.0
2022-04-07 15:05:00,103.71,103.82,103.68,103.81,85885.0,92.6799,92.7782,92.6531,92.7693,85885.0
2022-04-07 15:10:00,103.81,103.88,103.79,103.86,34975.0,92.7693,92.8318,92.7514,92.814,34975.0
2022-04-07 15:15:00,103.84,103.86,103.78,103.82,18974.0,92.7961,92.814,92.7425,92.7782,18974.0
2022-04-07 15:20:00,103.82,103.85,103.74,103.79,37592.0,92.7782,92.805,92.7067,92.7514,37592.0
2022-04-07 15:25:00,103.8,103.82,103.74,103.81,36513.0,92.7603,92.7782,92.7067,92.7693,36513.0
2022-04-07 15:30:00,103.78,103.91,103.74,103.81,105320.0,92.7425,92.8586,92.7067,92.7693,105320.0
2022-04-07 15:35:00,103.81,103.92,103.73,103.87,68584.0,92.7693,92.8676,92.6978,92.8229,68584.0
2022-04-07 15:40:00,103.88,103.96,103.86,103.95,69733.0,92.8318,92.9033,92.814,92.8944,69733.0
2022-04-07 15:45:00,103.94,103.99,103.79,103.85,76816.0,92.8855,92.9301,92.7514,92.805,76816.0
2022-04-07 15:50:00,103.84,103.87,103.73,103.81,80212.0,92.7961,92.8229,92.6978,92.7693,80212.0
2022-04-07 15:55:00,103.79,103.8,103.56,103.61,251268.0,92.7514,92.7603,92.5459,92.5905,251268.0
2022-04-08 09:30:00,104.4,104.78,103.94,103.95,157868.0,93.2965,93.6361,92.8855,92.8944,157868.0
2022-04-08 09:35:00,103.98,104.03,103.75,103.79,58277.0,92.9212,92.9659,92.7157,92.7514,58277.0
2022-04-08 09:40:00,103.78,103.92,103.56,103.64,91208.0,92.7425,92.8676,92.5459,92.6174,91208.0
2022-04-08 09:45:00,103.64,104.36,103.6,104.32,66821.0,92.6174,93.2608,92.5816,93.225,66821.0
2022-04-08 09:50:00,104.29,104.72,104.25,104.7,56801.0,93.1982,93.5825,93.1625,93.5646,56801.0
2022-04-08 09:55:00,104.7,104.83,104.54,104.58,123678.0,93.5646,93.6808,93.4216,93.4574,123678.0
2022-04-08 10:00:00,104.55,104.72,104.51,104.63,70767.0,93.4306,93.5825,93.3948,93.5021,70767.0
2022-04-08 10:05:00,104.64,104.89,104.58,104.7,145067.0,93.511,93.7344,93.4574,93.5646,145067.0
2022-04-08 10:10:00,104.74,104.81,104.64,104.64,20731.0,93.6004,93.6629,93.511,93.511,20731.0
2022-04-08 10:15:00,104.62,104.72,104.55,104.65,41855.0,93.4931,93.5825,93.4306,93.5199,41855.0
2022-04-08 10:20:00,104.66,104.82,104.49,104.79,83795.0,93.5289,93.6719,93.377,93.645,83795.0
2022-04-08 10:25:00,104.78,104.86,104.6,104.76,116952.0,93.6361,93.7076,93.4753,93.6182,116952.0
2022-04-08 10:30:00,104.76,105.15,104.75,105.15,336926.0,93.6182,93.9668,93.6093,93.9668,336926.0
2022-04-08 10:35:00,105.15,105.44,105.08,105.41,78868.0,93.9668,94.2259,93.9042,94.1991,78868.0
2022-04-08 10:40:00,105.41,105.61,105.28,105.51,97693.0,94.1991,94.3778,94.0829,94.2885,97693.0
2022-04-08 10:45:00,105.51,105.78,105.5,105.78,51602.0,94.2885,94.5298,94.2795,94.5298,51602.0
2022-04-08 10:50:00,105.78,106.04,105.72,105.91,100423.0,94.5298,94.7621,94.4761,94.6459,100423.0
2022-04-08 10:55:00,105.92,105.94,105.64,105.81,40974.0,94.6549,94.6727,94.4046,94.5566,40974.0
2022-04-08 11:00:00,105.81,105.94,105.74,105.84,33559.0,94.5566,94.6727,94.494,94.5834,33559.0
2022-04-08 11:05:00,105.84,105.93,105.75,105.91,25959.0,94.5834,94.6638,94.5029,94.6459,25959.0
2022-04-08 11:10:00,105.93,106.05,105.85,106.01,25818.0,94.6638,94.771,94.5923,94.7353,25818.0
2022-04-08 11:15:00,106.02,106.07,105.91,105.91,28748.0,94.7442,94.7889,94.6459,94.6459,28748.0
2022-04-08 11:20:00,105.91,106.14,105.91,105.99,35314.0,94.6459,94.8515,94.6459,94.7174,35314.0
2022-04-08 11:25:00,105.98,106.06,105.89,105.92,43714.0,94.7085,94.78,94.6281,94.6549,43714.0
2022-04-08 11:30:00,105.93,106.2,105.91,106.19,36292.0,94.6638,94.9051,94.6459,94.8962,36292.0
2022-04-08 11:35:00,106.2,106.22,106.12,106.18,54434.0,94.9051,94.923,94.8336,94.8872,54434.0
2022-04-08 11:40:00,106.2,106.25,106.06,106.2,24688.0,94.9051,94.9498,94.78,94.9051,24688.0
2022-04-08 11:45:00,106.19,106.25,106.14,106.18,25048.0,94.8962,94.9498,94.8515,94.8872,25048.0
2022-04-08 11:50:00,106.17,106.37,106.17,106.35,28114.0,94.8783,95.057,94.8783,95.0391,28114.0
2022-04-08 11:55:00,106.34,106.53,106.33,106.49,64352.0,95.0302,95.2,95.0213,95.1642,64352.0
2022-04-08 12:00:00,106.48,106.52,106.46,106.49,41451.0,95.1553,95.1911,95.1374,95.1642,41451.0
2022-04-08 12:05:00,106.49,106.65,106.48,106.65,38158.0,95.1642,95.3072,95.1553,95.3072,38158.0
2022-04-08 12:10:00,106.65,106.65,106.55,106.57,28960.0,95.3072,95.3072,95.2179,95.2357,28960.0
2022-04-08 12:15:00,106.58,106.64,106.56,106.64,37685.0,95.2447,95.2983,95.2268,95.2983,37685.0
2022-04-08 12:20:00,106.64,106.77,106.59,106.74,61695.0,95.2983,95.4145,95.2536,95.3877,61695.0
2022-04-08 12:25:00,106.74,106.86,106.67,106.82,30737.0,95.3877,95.4949,95.3251,95.4591,30737.0
2022-04-08 12:30:00,106.83,106.88,106.61,106.61,42560.0,95.4681,95.5128,95.2715,95.2715,42560.0
2022-04-08 12:35:00,106.62,106.76,106.55,106.73,25703.0,95.2804,95.4055,95.2179,95.3787,25703.0
2022-04-08 12:40:00,106.74,106.78,106.58,106.66,74492.0,95.3877,95.4234,95.2447,95.3162,74492.0
2022-04-08 12:45:00,106.67,106.7,106.41,106.51,39479.0,95.3251,95.3519,95.0928,95.1821,39479.0
2022-04-08 12:50:00,106.49,106.69,106.46,106.62,25925.0,95.1642,95.343,95.1374,95.2804,25925.0
2022-04-08 12:55:00,106.63,106.7,106.51,106.63,36379.0,95.2894,95.3519,95.1821,95.2894,36379.0
2022-04-08 13:00:00,106.63,106.66,106.58,106.65,23389.0,95.2894,95.3162,95.2447,95.3072,23389.0
2022-04-08 13:05:00,106.66,106.68,106.59,106.66,19198.0,95.3162,95.334,95.2536,95.3162,19198.0
2022-04-08 13:10:00,106.68,106.87,106.67,106.82,48235.0,95.334,95.5038,95.3251,95.4591,48235.0
2022-04-08 13:15:00,106.82,106.84,106.69,106.73,25122.0,95.4591,95.477,95.343,95.3787,25122.0
2022-04-08 13:20:00,106.74,106.92,106.74,106.83,26621.0,95.3877,95.5485,95.3877,95.4681,26621.0
2022-04-08 13:25:00,106.84,106.92,106.79,106.81,32478.0,95.477,95.5485,95.4323,95.4502,32478.0
2022-04-08 13:30:00,106.8,106.83,106.72,106.82,57876.0,95.4413,95.4681,95.3698,95.4591,57876.0
2022-04-08 13:35:00,106.83,106.95,106.83,106.91,23935.0,95.4681,95.5753,95.4681,95.5396,23935.0
2022-04-08 13:40:00,106.91,107.15,106.88,107.09,70563.0,95.5396,95.7541,95.5128,95.7004,70563.0
2022-04-08 13:45:00,107.08,107.1,106.98,107.0,30011.0,95.6915,95.7094,95.6021,95.62,30011.0
2022-04-08 13:50:00,106.99,107.13,106.95,107.11,30483.0,95.6111,95.7362,95.5753,95.7183,30483.0
2022-04-08 13:55:00,107.1,107.37,107.1,107.36,66905.0,95.7094,95.9507,95.7094,95.9417,66905.0
2022-04-08 14:00:00,107.36,107.37,107.18,107.35,48073.0,95.9417,95.9507,95.7809,95.9328,48073.0
2022-04-08 14:05:00,107.36,107.37,107.21,107.36,55058.0,95.9417,95.9507,95.8077,95.9417,55058.0
2022-04-08 14:10:00,107.36,107.43,107.31,107.43,45329.0,95.9417,96.0043,95.897,96.0043,45329.0
2022-04-08 14:15:00,107.41,107.47,107.34,107.35,58105.0,95.9864,96.04,95.9238,95.9328,58105.0
2022-04-08 14:20:00,107.36,107.52,107.31,107.32,56695.0,95.9417,96.0847,95.897,95.906,56695.0
2022-04-08 14:25:00,107.31,107.33,107.13,107.15,94802.0,95.897,95.9149,95.7362,95.7541,94802.0
2022-04-08 14:30:00,107.15,107.22,106.94,106.99,60953.0,95.7541,95.8166,95.5664,95.6111,60953.0
2022-04-08 14:35:00,106.98,106.99,106.81,106.95,44734.0,95.6021,95.6111,95.4502,95.5753,44734.0
2022-04-08 14:40:00,106.93,106.94,106.82,106.87,27449.0,95.5574,95.5664,95.4591,95.5038,27449.0
2022-04-08 14:45:00,106.88,106.99,106.88,106.91,34670.0,95.5128,95.6111,95.5128,95.5396,34670.0
2022-04-08 14:50:00,106.92,107.11,106.89,107.08,31032.0,95.5485,95.7183,95.5217,95.6915,31032.0
2022-04-08 14:55:00,107.08,107.18,107.06,107.08,35466.0,95.6915,95.7809,95.6736,95.6915,35466.0
2022-04-08 15:00:00,107.08,107.11,106.93,106.97,34490.0,95.6915,95.7183,95.5574,95.5932,34490.0
2022-04-08 15:05:00,106.98,106.98,106.74,106.74,46437.0,95.6021,95.6021,95.3877,95.3877,46437.0
2022-04-08 15:10:00,106.73,106.89,106.73,106.83,29846.0,95.3787,95.5217,95.3787,95.4681,29846.0
2022-04-08 15:15:00,106.83,106.98,106.8,106.92,37776.0,95.4681,95.6021,95.4413,95.5485,37776.0
2022-04-08 15:20:00,106.91,106.94,106.85,106.86,26407.0,95.5396,95.5664,95.486,95.4949,26407.0
2022-04-08 15:25:00,106.86,106.98,106.85,106.96,40190.0,95.4949,95.6021,95.486,95.5843,40190.0
2022-04-08 15:30:00,106.97,106.99,106.78,106.79,61466.0,95.5932,95.6111,95.4234,95.4323,61466.0
2022-04-08 15:35:00,106.79,106.83,106.72,106.73,71536.0,95.4323,95.4681,95.3698,95.3787,71536.0
2022-04-08 15:40:00,106.73,106.91,106.72,106.9,76971.0,95.3787,95.5396,95.3698,95.5306,76971.0
2022-04-08 15:45:00,106.9,106.9,106.74,106.76,116927.0,95.5306,95.5306,95.3877,95.4055,116927.0
2022-04-08 15:50:00,106.77,106.85,106.64,106.69,174617.0,95.4145,95.486,95.2983,95.343,174617.0
2022-04-08 15:55:00,106.68,106.75,106.54,106.72,381823.0,95.334,95.3966,95.2089,95.3698,381823.0
2022-04-11 09:30:00,106.36,107.42,106.24,107.3,235009.0,95.0481,95.9953,94.9408,95.8881,235009.0
2022-04-11 09:35:00,107.32,107.73,106.78,106.88,67717.0,95.906,96.2724,95.4234,95.5128,67717.0
2022-04-11 09:40:00,106.87,107.15,106.77,107.03,61297.0,95.5038,95.7541,95.4145,95.6468,61297.0
2022-04-11 09:45:00,107.0,107.0,106.33,106.66,37786.0,95.62,95.62,95.0213,95.3162,37786.0
2022-04-11 09:50:00,106.66,106.87,106.62,106.83,27085.0,95.3162,95.5038,95.2804,95.4681,27085.0
2022-04-11 09:55:00,106.83,107.22,106.83,107.2,37229.0,95.4681,95.8166,95.4681,95.7987,37229.0
2022-04-11 10:00:00,107.17,107.28,106.8,107.23,81841.0,95.7719,95.8702,95.4413,95.8255,81841.0
2022-04-11 10:05:00,107.26,107.32,107.04,107.29,33028.0,95.8524,95.906,95.6557,95.8792,33028.0
2022-04-11 10:10:00,107.29,107.6,107.22,107.59,35847.0,95.8792,96.1562,95.8166,96.1473,35847.0
2022-04-11 10:15:00,107.53,107.69,107.43,107.6,49363.0,96.0936,96.2366,96.0043,96.1562,49363.0
2022-04-11 10:20:00,107.58,107.69,107.5,107.62,34565.0,96.1383,96.2366,96.0668,96.1741,34565.0
2022-04-11 10:25:00,107.6,107.65,107.28,107.39,27966.0,96.1562,96.2009,95.8702,95.9685,27966.0
2022-04-11 10:30:00,107.38,107.38,106.83,106.91,31489.0,95.9596,95.9596,95.4681,95.5396,31489.0
2022-04-11 10:35:00,106.9,107.19,106.89,107.17,26775.0,95.5306,95.7898,95.5217,95.7719,26775.0
2022-04-11 10:40:00,107.16,107.44,107.15,107.25,28863.0,95.763,96.0132,95.7541,95.8434,28863.0
2022-04-11 10:45:00,107.26,107.45,107.22,107.37,20801.0,95.8524,96.0221,95.8166,95.9507,20801.0
2022-04-11 10:50:00,107.38,107.44,107.19,107.21,33995.0,95.9596,96.0132,95.7898,95.8077,33995.0
2022-04-11 10:55:00,107.21,107.26,107.09,107.1,24776.0,95.8077,95.8524,95.7004,95.7094,24776.0
2022-04-11 11:00:00,107.06,107.16,106.91,107.15,32343.0,95.6736,95.763,95.5396,95.7541,32343.0
2022-04-11 11:05:00,107.15,107.22,107.01,107.04,14922.0,95.7541,95.8166,95.6289,95.6557,14922.0
2022-04-11 11:10:00,107.04,107.05,106.75,106.93,25096.0,95.6557,95.6647,95.3966,95.5574,25096.0
2022-04-11 11:15:00,106.95,106.99,106.78,106.89,23141.0,95.5753,95.6111,95.4234,95.5217,23141.0
2022-04-11 11:20:00,106.86,106.92,106.75,106.89,22306.0,95.4949,95.5485,95.3966,95.5217,22306.0
2022-04-11 11:25:00,106.89,106.89,106.64,106.67,38370.0,95.5217,95.5217,95.2983,95.3251,38370.0
2022-04-11 11:30:00,106.64,106.7,106.49,106.53,55474.0,95.2983,95.3519,95.1642,95.2,55474.0
2022-04-11 11:35:00,106.53,106.62,106.24,106.26,51632.0,95.2,95.2804,94.9408,94.9587,51632.0
2022-04-11 11:40:00,106.26,106.3,106.01,106.09,87761.0,94.9587,94.9945,94.7353,94.8068,87761.0
2022-04-11 11:45:00,106.09,106.32,106.06,106.12,57118.0,94.8068,95.0123,94.78,94.8336,57118.0
2022-04-11 11:50:00,106.12,106.24,105.91,106.03,55122.0,94.8336,94.9408,94.6459,94.7532,55122.0
2022-04-11 11:55:00,106.02,106.05,105.89,105.94,35714.0,94.7442,94.771,94.6281,94.6727,35714.0
2022-04-11 12:00:00,105.95,106.0,105.8,105.89,31572.0,94.6817,94.7264,94.5476,94.6281,31572.0
2022-04-11 12:05:00,105.9,105.9,105.75,105.76,44756.0,94.637,94.637,94.5029,94.5119,44756.0
2022-04-11 12:10:00,105.75,105.85,105.71,105.79,41722.0,94.5029,94.5923,94.4672,94.5387,41722.0
2022-04-11 12:15:00,105.79,105.87,105.62,105.63,57076.0,94.5387,94.6102,94.3868,94.3957,57076.0
2022-04-11 12:20:00,105.62,105.69,105.59,105.59,40041.0,94.3868,94.4493,94.36,94.36,40041.0
2022-04-11 12:25:00,105.6,105.61,105.35,105.36,67099.0,94.3689,94.3778,94.1455,94.1544,67099.0
2022-04-11 12:30:00,105.36,105.38,105.29,105.35,74927.0,94.1544,94.1723,94.0919,94.1455,74927.0
2022-04-11 12:35:00,105.36,105.52,105.31,105.37,37910.0,94.1544,94.2974,94.1097,94.1634,37910.0
2022-04-11 12:40:00,105.35,105.35,105.0,105.03,55428.0,94.1455,94.1455,93.8327,93.8595,55428.0
2022-04-11 12:45:00,105.02,105.17,105.01,105.07,47824.0,93.8506,93.9846,93.8417,93.8953,47824.0
2022-04-11 12:50:00,105.07,105.13,104.82,104.85,53353.0,93.8953,93.9489,93.6719,93.6987,53353.0
2022-04-11 12:55:00,104.84,104.84,104.64,104.79,71069.0,93.6897,93.6897,93.511,93.645,71069.0
2022-04-11 13:00:00,104.78,104.87,104.71,104.78,35339.0,93.6361,93.7165,93.5736,93.6361,35339.0
2022-04-11 13:05:00,104.79,104.79,104.57,104.61,30670.0,93.645,93.645,93.4484,93.4842,30670.0
2022-04-11 13:10:00,104.6,104.81,104.57,104.79,60804.0,93.4753,93.6629,93.4484,93.645,60804.0
2022-04-11 13:15:00,104.8,104.81,104.64,104.77,32606.0,93.654,93.6629,93.511,93.6272,32606.0
2022-04-11 13:20:00,104.76,104.79,104.43,104.43,57667.0,93.6182,93.645,93.3233,93.3233,57667.0
2022-04-11 13:25:00,104.43,104.44,104.31,104.38,36262.0,93.3233,93.3323,93.2161,93.2787,36262.0
2022-04-11 13:30:00,104.38,104.55,104.36,104.54,34188.0,93.2787,93.4306,93.2608,93.4216,34188.0
2022-04-11 13:35:00,104.53,104.7,104.47,104.7,18894.0,93.4127,93.5646,93.3591,93.5646,18894.0
2022-04-11 13:40:00,104.7,104.81,104.64,104.74,28530.0,93.5646,93.6629,93.511,93.6004,28530.0
2022-04-11 13:45:00,104.75,105.1,104.74,105.09,46558.0,93.6093,93.9221,93.6004,93.9131,46558.0
2022-04-11 13:50:00,105.08,105.09,104.97,105.05,46031.0,93.9042,93.9131,93.8059,93.8774,46031.0
2022-04-11 13:55:00,105.04,105.05,104.88,104.97,33910.0,93.8685,93.8774,93.7255,93.8059,33910.0
2022-04-11 14:00:00,104.96,105.07,104.89,104.9,131074.0,93.797,93.8953,93.7344,93.7433,131074.0
2022-04-11 14:05:00,104.9,105.09,104.9,105.01,46092.0,93.7433,93.9131,93.7433,93.8417,46092.0
2022-04-11 14:10:00,105.01,105.03,104.72,104.72,31622.0,93.8417,93.8595,93.5825,93.5825,31622.0
2022-04-11 14:15:00,104.7,104.7,104.44,104.48,44349.0,93.5646,93.5646,93.3323,93.368,44349.0
2022-04-11 14:20:00,104.48,104.56,104.4,104.41,35977.0,93.368,93.4395,93.2965,93.3055,35977.0
2022-04-11 14:25:00,104.41,104.59,104.41,104.56,44431.0,93.3055,93.4663,93.3055,93.4395,44431.0
2022-04-11 14:30:00,104.55,104.55,104.38,104.44,24495.0,93.4306,93.4306,93.2787,93.3323,24495.0
2022-04-11 14:35:00,104.44,104.53,104.4,104.53,23394.0,93.3323,93.4127,93.2965,93.4127,23394.0
2022-04-11 14:40:00,104.53,104.63,104.48,104.61,30941.0,93.4127,93.5021,93.368,93.4842,30941.0
2022-04-11 14:45:00,104.61,104.69,104.53,104.63,46871.0,93.4842,93.5557,93.4127,93.5021,46871.0
2022-04-11 14:50:00,104.63,104.78,104.63,104.77,27510.0,93.5021,93.6361,93.5021,93.6272,27510.0
2022-04-11 14:55:00,104.78,104.82,104.76,104.79,29515.0,93.6361,93.6719,93.6182,93.645,29515.0
2022-04-11 15:00:00,104.78,104.83,104.72,104.72,30882.0,93.6361,93.6808,93.5825,93.5825,30882.0
2022-04-11 15:05:00,104.72,104.73,104.63,104.71,37679.0,93.5825,93.5914,93.5021,93.5736,37679.0
2022-04-11 15:10:00,104.72,104.74,104.66,104.66,29978.0,93.5825,93.6004,93.5289,93.5289,29978.0
2022-04-11 15:15:00,104.67,104.68,104.56,104.64,48897.0,93.5378,93.5467,93.4395,93.511,48897.0
2022-04-11 15:20:00,104.64,104.69,104.55,104.58,58709.0,93.511,93.5557,93.4306,93.4574,58709.0
2022-04-11 15:25:00,104.58,104.65,104.56,104.58,54939.0,93.4574,93.5199,93.4395,93.4574,54939.0
2022-04-11 15:30:00,104.59,104.6,104.22,104.23,166388.0,93.4663,93.4753,93.1357,93.1446,166388.0
2022-04-11 15:35:00,104.22,104.51,104.17,104.51,66257.0,93.1357,93.3948,93.091,93.3948,66257.0
2022-04-11 15:40:00,104.53,104.57,104.47,104.54,48630.0,93.4127,93.4484,93.3591,93.4216,48630.0
2022-04-11 15:45:00,104.54,104.55,104.33,104.34,76054.0,93.4216,93.4306,93.234,93.2429,76054.0
2022-04-11 15:50:00,104.35,104.5,104.29,104.35,117008.0,93.2518,93.3859,93.1982,93.2518,117008.0
2022-04-11 15:55:00,104.34,104.49,104.31,104.48,250023.0,93.2429,93.377,93.2161,93.368,250023.0
2022-04-12 09:30:00,104.4,104.41,103.88,104.1,129955.0,93.2965,93.3055,92.8318,93.0284,129955.0
2022-04-12 09:35:00,104.07,104.71,104.02,104.58,42869.0,93.0016,93.5736,92.9569,93.4574,42869.0
2022-04-12 09:40:00,104.58,104.86,104.53,104.77,38427.0,93.4574,93.7076,93.4127,93.6272,38427.0
2022-04-12 09:45:00,104.74,104.85,104.52,104.68,68337.0,93.6004,93.6987,93.4038,93.5467,68337.0
2022-04-12 09:50:00,104.65,104.85,104.61,104.77,41071.0,93.5199,93.6987,93.4842,93.6272,41071.0
2022-04-12 09:55:00,104.75,104.75,104.27,104.29,33828.0,93.6093,93.6093,93.1804,93.1982,33828.0
2022-04-12 10:00:00,104.23,104.3,103.82,103.84,104567.0,93.1446,93.2072,92.7782,92.7961,104567.0
2022-04-12 10:05:00,103.81,104.32,103.76,104.08,61440.0,92.7693,93.225,92.7246,93.0106,61440.0
2022-04-12 10:10:00,104.09,104.58,103.96,104.58,40515.0,93.0195,93.4574,92.9033,93.4574,40515.0
2022-04-12 10:15:00,104.57,104.79,104.46,104.75,68777.0,93.4484,93.645,93.3501,93.6093,68777.0
2022-04-12 10:20:00,104.75,104.86,104.6,104.78,16296.0,93.6093,93.7076,93.4753,93.6361,16296.0
2022-04-12 10:25:00,104.78,104.86,104.43,104.54,20662.0,93.6361,93.7076,93.3233,93.4216,20662.0
2022-04-12 10:30:00,104.54,104.71,104.48,104.6,26177.0,93.4216,93.5736,93.368,93.4753,26177.0
2022-04-12 10:35:00,104.59,104.75,104.53,104.58,44492.0,93.4663,93.6093,93.4127,93.4574,44492.0
2022-04-12 10:40:00,104.56,104.7,104.48,104.64,24924.0,93.4395,93.5646,93.368,93.511,24924.0
2022-04-12 10:45:00,104.62,104.84,104.45,104.77,27470.0,93.4931,93.6897,93.3412,93.6272,27470.0
2022-04-12 10:50:00,104.77,104.86,104.58,104.84,61615.0,93.6272,93.7076,93.4574,93.6897,61615.0
2022-04-12 10:55:00,104.82,104.91,104.55,104.56,31583.0,93.6719,93.7523,93.4306,93.4395,31583.0
2022-04-12 11:00:00,104.6,104.63,104.47,104.58,21674.0,93.4753,93.5021,93.3591,93.4574,21674.0
2022-04-12 11:05:00,104.57,104.72,104.57,104.72,26674.0,93.4484,93.5825,93.4484,93.5825,26674.0
2022-04-12 11:10:00,104.72,104.79,104.63,104.79,31125.0,93.5825,93.645,93.5021,93.645,31125.0
2022-04-12 11:15:00,104.8,104.8,104.58,104.75,40184.0,93.654,93.654,93.4574,93.6093,40184.0
2022-04-12 11:20:00,104.75,104.85,104.74,104.77,15879.0,93.6093,93.6987,93.6004,93.6272,15879.0
2022-04-12 11:25:00,104.78,104.91,104.73,104.91,13221.0,93.6361,93.7523,93.5914,93.7523,13221.0
2022-04-12 11:30:00,104.92,104.99,104.85,104.98,16881.0,93.7612,93.8238,93.6987,93.8148,16881.0
2022-04-12 11:35:00,104.99,105.03,104.72,104.77,20358.0,93.8238,93.8595,93.5825,93.6272,20358.0
2022-04-12 11:40:00,104.72,104.82,104.68,104.78,13078.0,93.5825,93.6719,93.5467,93.6361,13078.0
2022-04-12 11:45:00,104.77,104.81,104.68,104.79,18166.0,93.6272,93.6629,93.5467,93.645,18166.0
2022-04-12 11:50:00,104.8,104.89,104.76,104.84,11257.0,93.654,93.7344,93.6182,93.6897,11257.0
2022-04-12 11:55:00,104.85,104.94,104.8,104.86,36603.0,93.6987,93.7791,93.654,93.7076,36603.0
2022-04-12 12:00:00,104.87,104.92,104.82,104.84,15072.0,93.7165,93.7612,93.6719,93.6897,15072.0
2022-04-12 12:05:00,104.81,104.86,104.74,104.81,33613.0,93.6629,93.7076,93.6004,93.6629,33613.0
2022-04-12 12:10:00,104.81,104.83,104.72,104.79,11933.0,93.6629,93.6808,93.5825,93.645,11933.0
2022-04-12 12:15:00,104.8,104.84,104.74,104.74,15610.0,93.654,93.6897,93.6004,93.6004,15610.0
2022-04-12 12:20:00,104.69,104.71,104.6,104.66,9994.0,93.5557,93.5736,93.4753,93.5289,9994.0
2022-04-12 12:25:00,104.67,104.67,104.55,104.64,15919.0,93.5378,93.5378,93.4306,93.511,15919.0
2022-04-12 12:30:00,104.62,104.68,104.57,104.57,15152.0,93.4931,93.5467,93.4484,93.4484,15152.0
2022-04-12 12:35:00,104.56,104.67,104.56,104.63,12943.0,93.4395,93.5378,93.4395,93.5021,12943.0
2022-04-12 12:40:00,104.64,104.64,104.41,104.48,23010.0,93.511,93.511,93.3055,93.368,23010.0
2022-04-12 12:45:00,104.49,104.55,104.45,104.51,12452.0,93.377,93.4306,93.3412,93.3948,12452.0
2022-04-12 12:50:00,104.51,104.61,104.51,104.56,14953.0,93.3948,93.4842,93.3948,93.4395,14953.0
2022-04-12 12:55:00,104.55,104.65,104.54,104.63,24712.0,93.4306,93.5199,93.4216,93.5021,24712.0
2022-04-12 13:00:00,104.62,104.67,104.52,104.55,15905.0,93.4931,93.5378,93.4038,93.4306,15905.0
2022-04-12 13:05:00,104.58,104.59,104.5,104.52,9972.0,93.4574,93.4663,93.3859,93.4038,9972.0
2022-04-12 13:10:00,104.53,104.61,104.5,104.56,23211.0,93.4127,93.4842,93.3859,93.4395,23211.0
2022-04-12 13:15:00,104.55,104.61,104.53,104.56,10760.0,93.4306,93.4842,93.4127,93.4395,10760.0
2022-04-12 13:20:00,104.56,104.7,104.56,104.65,20674.0,93.4395,93.5646,93.4395,93.5199,20674.0
2022-04-12 13:25:00,104.65,104.76,104.65,104.71,10463.0,93.5199,93.6182,93.5199,93.5736,10463.0
2022-04-12 13:30:00,104.72,104.8,104.7,104.78,29172.0,93.5825,93.654,93.5646,93.6361,29172.0
2022-04-12 13:35:00,104.74,104.79,104.67,104.7,18317.0,93.6004,93.645,93.5378,93.5646,18317.0
2022-04-12 13:40:00,104.71,104.76,104.67,104.7,11554.0,93.5736,93.6182,93.5378,93.5646,11554.0
2022-04-12 13:45:00,104.71,104.78,104.69,104.72,24095.0,93.5736,93.6361,93.5557,93.5825,24095.0
2022-04-12 13:50:00,104.72,104.76,104.69,104.71,34754.0,93.5825,93.6182,93.5557,93.5736,34754.0
2022-04-12 13:55:00,104.72,104.74,104.62,104.74,24875.0,93.5825,93.6004,93.4931,93.6004,24875.0
2022-04-12 14:00:00,104.71,104.78,104.67,104.77,20496.0,93.5736,93.6361,93.5378,93.6272,20496.0
2022-04-12 14:05:00,104.76,104.91,104.72,104.89,22072.0,93.6182,93.7523,93.5825,93.7344,22072.0
2022-04-12 14:10:00,104.88,104.93,104.81,104.87,22619.0,93.7255,93.7702,93.6629,93.7165,22619.0
2022-04-12 14:15:00,104.85,104.88,104.75,104.78,22567.0,93.6987,93.7255,93.6093,93.6361,22567.0
2022-04-12 14:20:00,104.77,104.89,104.77,104.84,14001.0,93.6272,93.7344,93.6272,93.6897,14001.0
2022-04-12 14:25:00,104.84,104.96,104.8,104.92,23939.0,93.6897,93.797,93.654,93.7612,23939.0
2022-04-12 14:30:00,104.91,104.98,104.88,104.95,28575.0,93.7523,93.8148,93.7255,93.788,28575.0
2022-04-12 14:35:00,104.96,105.01,104.89,104.91,24349.0,93.797,93.8417,93.7344,93.7523,24349.0
2022-04-12 14:40:00,104.9,104.93,104.82,104.91,20879.0,93.7433,93.7702,93.6719,93.7523,20879.0
2022-04-12 14:45:00,104.9,104.99,104.88,104.9,25468.0,93.7433,93.8238,93.7255,93.7433,25468.0
2022-04-12 14:50:00,104.9,104.94,104.82,104.86,23492.0,93.7433,93.7791,93.6719,93.7076,23492.0
2022-04-12 14:55:00,104.86,105.03,104.86,104.97,37050.0,93.7076,93.8595,93.7076,93.8059,37050.0
2022-04-12 15:00:00,104.96,105.0,104.86,104.9,34011.0,93.797,93.8327,93.7076,93.7433,34011.0
2022-04-12 15:05:00,104.91,104.91,104.64,104.65,31372.0,93.7523,93.7523,93.511,93.5199,31372.0
2022-04-12 15:10:00,104.66,104.66,104.5,104.58,36235.0,93.5289,93.5289,93.3859,93.4574,36235.0
2022-04-12 15:15:00,104.6,104.67,104.54,104.57,44612.0,93.4753,93.5378,93.4216,93.4484,44612.0
2022-04-12 15:20:00,104.58,104.62,104.49,104.49,31511.0,93.4574,93.4931,93.377,93.377,31511.0
2022-04-12 15:25:00,104.46,104.47,104.16,104.19,34813.0,93.3501,93.3591,93.0821,93.1089,34813.0
2022-04-12 15:30:00,104.2,104.29,104.14,104.27,51637.0,93.1178,93.1982,93.0642,93.1804,51637.0
2022-04-12 15:35:00,104.27,104.39,104.22,104.38,45768.0,93.1804,93.2876,93.1357,93.2787,45768.0
2022-04-12 15:40:00,104.37,104.45,104.35,104.41,49399.0,93.2697,93.3412,93.2518,93.3055,49399.0
2022-04-12 15:45:00,104.41,104.54,104.35,104.51,75509.0,93.3055,93.4216,93.2518,93.3948,75509.0
2022-04-12 15:50:00,104.55,104.61,104.4,104.45,75077.0,93.4306,93.4842,93.2965,93.3412,75077.0
2022-04-12 15:55:00,104.46,104.85,104.46,104.64,187696.0,93.3501,93.6987,93.3501,93.511,187696.0
2022-04-13 09:30:00,104.4,104.95,104.25,104.92,87861.0,93.2965,93.788,93.1625,93.7612,87861.0
2022-04-13 09:35:00,104.86,104.88,104.35,104.61,39959.0,93.7076,93.7255,93.2518,93.4842,39959.0
2022-04-13 09:40:00,104.61,104.74,104.1,104.2,73212.0,93.4842,93.6004,93.0284,93.1178,73212.0
2022-04-13 09:45:00,104.22,104.29,103.86,104.29,44387.0,93.1357,93.1982,92.814,93.1982,44387.0
2022-04-13 09:50:00,104.29,104.51,104.2,104.34,62239.0,93.1982,93.3948,93.1178,93.2429,62239.0
2022-04-13 09:55:00,104.34,104.43,104.03,104.1,39715.0,93.2429,93.3233,92.9659,93.0284,39715.0
2022-04-13 10:00:00,104.11,104.19,104.02,104.09,47280.0,93.0374,93.1089,92.9569,93.0195,47280.0
2022-04-13 10:05:00,104.08,104.11,103.93,104.0,23530.0,93.0106,93.0374,92.8765,92.9391,23530.0
2022-04-13 10:10:00,104.02,104.05,103.87,103.96,9165.0,92.9569,92.9838,92.8229,92.9033,9165.0
2022-04-13 10:15:00,103.94,103.94,103.7,103.78,32841.0,92.8855,92.8855,92.671,92.7425,32841.0
2022-04-13 10:20:00,103.78,103.84,103.52,103.54,34730.0,92.7425,92.7961,92.5101,92.528,34730.0
2022-04-13 10:25:00,103.53,103.57,103.34,103.43,79997.0,92.5191,92.5548,92.3493,92.4297,79997.0
2022-04-13 10:30:00,103.41,103.42,103.19,103.37,28416.0,92.4118,92.4208,92.2152,92.3761,28416.0
2022-04-13 10:35:00,103.38,103.61,103.37,103.53,45132.0,92.385,92.5905,92.3761,92.5191,45132.0
2022-04-13 10:40:00,103.53,103.54,103.29,103.4,24707.0,92.5191,92.528,92.3046,92.4029,24707.0
2022-04-13 10:45:00,103.43,103.74,103.43,103.7,26869.0,92.4297,92.7067,92.4297,92.671,26869.0
2022-04-13 10:50:00,103.7,103.79,103.62,103.74,38467.0,92.671,92.7514,92.5995,92.7067,38467.0
2022-04-13 10:55:00,103.8,103.99,103.8,103.97,22993.0,92.7603,92.9301,92.7603,92.9123,22993.0
2022-04-13 11:00:00,103.96,104.02,103.82,103.96,25787.0,92.9033,92.9569,92.7782,92.9033,25787.0
2022-04-13 11:05:00,103.97,104.11,103.86,104.05,15239.0,92.9123,93.0374,92.814,92.9838,15239.0
2022-04-13 11:10:00,104.05,104.09,103.97,104.08,21523.0,92.9838,93.0195,92.9123,93.0106,21523.0
2022-04-13 11:15:00,104.08,104.36,104.05,104.3,38823.0,93.0106,93.2608,92.9838,93.2072,38823.0
2022-04-13 11:20:00,104.3,104.46,104.23,104.42,28907.0,93.2072,93.3501,93.1446,93.3144,28907.0
2022-04-13 11:25:00,104.41,104.63,104.4,104.59,29604.0,93.3055,93.5021,93.2965,93.4663,29604.0
2022-04-13 11:30:00,104.59,104.66,104.53,104.55,24022.0,93.4663,93.5289,93.4127,93.4306,24022.0
2022-04-13 11:35:00,104.56,104.61,104.47,104.51,15867.0,93.4395,93.4842,93.3591,93.3948,15867.0
2022-04-13 11:40:00,104.49,104.65,104.45,104.61,14765.0,93.377,93.5199,93.3412,93.4842,14765.0
2022-04-13 11:45:00,104.61,104.62,104.5,104.59,10419.0,93.4842,93.4931,93.3859,93.4663,10419.0
2022-04-13 11:50:00,104.61,104.61,104.42,104.44,11691.0,93.4842,93.4842,93.3144,93.3323,11691.0
2022-04-13 11:55:00,104.44,104.44,104.36,104.4,13724.0,93.3323,93.3323,93.2608,93.2965,13724.0
2022-04-13 12:00:00,104.4,104.57,104.4,104.57,17323.0,93.2965,93.4484,93.2965,93.4484,17323.0
2022-04-13 12:05:00,104.57,104.72,104.54,104.7,14114.0,93.4484,93.5825,93.4216,93.5646,14114.0
2022-04-13 12:10:00,104.7,104.73,104.63,104.68,11197.0,93.5646,93.5914,93.5021,93.5467,11197.0
2022-04-13 12:15:00,104.67,104.76,104.63,104.68,22395.0,93.5378,93.6182,93.5021,93.5467,22395.0
2022-04-13 12:20:00,104.69,104.78,104.67,104.72,15582.0,93.5557,93.6361,93.5378,93.5825,15582.0
2022-04-13 12:25:00,104.71,104.8,104.69,104.78,12031.0,93.5736,93.654,93.5557,93.6361,12031.0
2022-04-13 12:30:00,104.77,104.78,104.69,104.76,14930.0,93.6272,93.6361,93.5557,93.6182,14930.0
2022-04-13 12:35:00,104.77,104.78,104.72,104.72,8026.0,93.6272,93.6361,93.5825,93.5825,8026.0
2022-04-13 12:40:00,104.73,104.85,104.7,104.81,20955.0,93.5914,93.6987,93.5646,93.6629,20955.0
2022-04-13 12:45:00,104.81,104.82,104.73,104.76,7871.0,93.6629,93.6719,93.5914,93.6182,7871.0
2022-04-13 12:50:00,104.76,104.84,104.74,104.83,15043.0,93.6182,93.6897,93.6004,93.6808,15043.0
2022-04-13 12:55:00,104.82,104.84,104.66,104.66,13645.0,93.6719,93.6897,93.5289,93.5289,13645.0
2022-04-13 13:00:00,104.67,104.83,104.65,104.83,9695.0,93.5378,93.6808,93.5199,93.6808,9695.0
2022-04-13 13:05:00,104.84,104.93,104.83,104.91,10607.0,93.6897,93.7702,93.6808,93.7523,10607.0
2022-04-13 13:10:00,104.9,104.95,104.82,104.82,22641.0,93.7433,93.788,93.6719,93.6719,22641.0
2022-04-13 13:15:00,104.81,104.9,104.8,104.9,7811.0,93.6629,93.7433,93.654,93.7433,7811.0
2022-04-13 13:20:00,104.93,104.94,104.87,104.9,6949.0,93.7702,93.7791,93.7165,93.7433,6949.0
2022-04-13 13:25:00,104.91,105.8,104.81,105.0,237696.0,93.7523,94.5476,93.6629,93.8327,237696.0
2022-04-13 13:30:00,105.0,105.0,104.77,104.85,37958.0,93.8327,93.8327,93.6272,93.6987,37958.0
2022-04-13 13:35:00,104.87,104.87,104.66,104.75,31324.0,93.7165,93.7165,93.5289,93.6093,31324.0
2022-04-13 13:40:00,104.75,104.77,104.67,104.69,10638.0,93.6093,93.6272,93.5378,93.5557,10638.0
2022-04-13 13:45:00,104.7,104.73,104.6,104.69,19067.0,93.5646,93.5914,93.4753,93.5557,19067.0
2022-04-13 13:50:00,104.7,104.85,104.68,104.8,22340.0,93.5646,93.6987,93.5467,93.654,22340.0
2022-04-13 13:55:00,104.8,104.81,104.7,104.8,13063.0,93.654,93.6629,93.5646,93.654,13063.0
2022-04-13 14:00:00,104.77,104.81,104.76,104.78,15134.0,93.6272,93.6629,93.6182,93.6361,15134.0
2022-04-13 14:05:00,104.78,104.94,104.77,104.92,14584.0,93.6361,93.7791,93.6272,93.7612,14584.0
2022-04-13 14:10:00,104.93,104.93,104.79,104.84,10866.0,93.7702,93.7702,93.645,93.6897,10866.0
2022-04-13 14:15:00,104.83,104.94,104.8,104.92,9379.0,93.6808,93.7791,93.654,93.7612,9379.0
2022-04-13 14:20:00,104.95,105.0,104.92,104.99,16869.0,93.788,93.8327,93.7612,93.8238,16869.0
2022-04-13 14:25:00,104.97,104.97,104.84,104.91,16215.0,93.8059,93.8059,93.6897,93.7523,16215.0
2022-04-13 14:30:00,104.88,104.88,104.77,104.77,14596.0,93.7255,93.7255,93.6272,93.6272,14596.0
2022-04-13 14:35:00,104.77,104.86,104.73,104.84,11579.0,93.6272,93.7076,93.5914,93.6897,11579.0
2022-04-13 14:40:00,104.82,104.94,104.81,104.94,13344.0,93.6719,93.7791,93.6629,93.7791,13344.0
2022-04-13 14:45:00,104.93,104.95,104.88,104.92,12069.0,93.7702,93.788,93.7255,93.7612,12069.0
2022-04-13 14:50:00,104.92,104.99,104.89,104.96,10654.0,93.7612,93.8238,93.7344,93.797,10654.0
2022-04-13 14:55:00,104.97,105.01,104.94,104.99,11849.0,93.8059,93.8417,93.7791,93.8238,11849.0
2022-04-13 15:00:00,104.97,105.0,104.89,104.92,10907.0,93.8059,93.8327,93.7344,93.7612,10907.0
2022-04-13 15:05:00,104.93,105.06,104.91,105.02,14397.0,93.7702,93.8863,93.7523,93.8506,14397.0
2022-04-13 15:10:00,105.01,105.1,104.99,105.08,13783.0,93.8417,93.9221,93.8238,93.9042,13783.0
2022-04-13 15:15:00,105.08,105.09,105.02,105.06,17920.0,93.9042,93.9131,93.8506,93.8863,17920.0
2022-04-13 15:20:00,105.07,105.09,105.01,105.02,16599.0,93.8953,93.9131,93.8417,93.8506,16599.0
2022-04-13 15:25:00,105.02,105.04,104.91,104.93,15732.0,93.8506,93.8685,93.7523,93.7702,15732.0
2022-04-13 15:30:00,104.94,104.95,104.85,104.95,19598.0,93.7791,93.788,93.6987,93.788,19598.0
2022-04-13 15:35:00,104.94,105.03,104.87,104.98,29005.0,93.7791,93.8595,93.7165,93.8148,29005.0
2022-04-13 15:40:00,104.97,105.08,104.97,105.05,39760.0,93.8059,93.9042,93.8059,93.8774,39760.0
2022-04-13 15:45:00,105.06,105.08,105.01,105.05,49147.0,93.8863,93.9042,93.8417,93.8774,49147.0
2022-04-13 15:50:00,105.04,105.05,104.86,104.89,56416.0,93.8685,93.8774,93.7076,93.7344,56416.0
2022-04-13 15:55:00,104.89,105.02,104.86,104.99,163730.0,93.7344,93.8506,93.7076,93.8238,163730.0
2022-04-14 09:30:00,105.31,105.75,105.0,105.44,215998.0,94.1097,94.5029,93.8327,94.2259,215998.0
2022-04-14 09:35:00,105.39,105.75,105.36,105.45,52483.0,94.1812,94.5029,94.1544,94.2349,52483.0
2022-04-14 09:40:00,105.46,105.49,105.04,105.05,48476.0,94.2438,94.2706,93.8685,93.8774,48476.0
2022-04-14 09:45:00,105.04,105.2,104.54,104.77,56134.0,93.8685,94.0114,93.4216,93.6272,56134.0
2022-04-14 09:50:00,104.8,104.9,104.61,104.64,24817.0,93.654,93.7433,93.4842,93.511,24817.0
2022-04-14 09:55:00,104.65,104.8,104.63,104.64,31160.0,93.5199,93.654,93.5021,93.511,31160.0
2022-04-14 10:00:00,104.65,104.74,104.42,104.64,28822.0,93.5199,93.6004,93.3144,93.511,28822.0
2022-04-14 10:05:00,104.65,104.69,104.36,104.36,22770.0,93.5199,93.5557,93.2608,93.2608,22770.0
2022-04-14 10:10:00,104.37,104.46,104.27,104.45,43210.0,93.2697,93.3501,93.1804,93.3412,43210.0
2022-04-14 10:15:00,104.43,104.49,104.12,104.27,18681.0,93.3233,93.377,93.0463,93.1804,18681.0
2022-04-14 10:20:00,104.3,104.45,104.23,104.25,20003.0,93.2072,93.3412,93.1446,93.1625,20003.0
2022-04-14 10:25:00,104.28,104.32,104.16,104.18,17050.0,93.1893,93.225,93.0821,93.0999,17050.0
2022-04-14 10:30:00,104.19,104.35,104.12,104.31,31561.0,93.1089,93.2518,93.0463,93.2161,31561.0
2022-04-14 10:35:00,104.3,104.45,104.21,104.21,39403.0,93.2072,93.3412,93.1267,93.1267,39403.0
2022-04-14 10:40:00,104.25,104.43,104.22,104.28,26595.0,93.1625,93.3233,93.1357,93.1893,26595.0
2022-04-14 10:45:00,104.27,104.49,104.19,104.45,23438.0,93.1804,93.377,93.1089,93.3412,23438.0
2022-04-14 10:50:00,104.45,104.46,104.24,104.29,24969.0,93.3412,93.3501,93.1535,93.1982,24969.0
2022-04-14 10:55:00,104.26,104.39,104.24,104.25,28786.0,93.1714,93.2876,93.1535,93.1625,28786.0
2022-04-14 11:00:00,104.23,104.48,104.23,104.36,22742.0,93.1446,93.368,93.1446,93.2608,22742.0
2022-04-14 11:05:00,104.38,104.39,104.27,104.39,13712.0,93.2787,93.2876,93.1804,93.2876,13712.0
2022-04-14 11:10:00,104.35,104.39,104.23,104.32,10410.0,93.2518,93.2876,93.1446,93.225,10410.0
2022-04-14 11:15:00,104.32,104.5,104.31,104.35,38762.0,93.225,93.3859,93.2161,93.2518,38762.0
2022-04-14 11:20:00,104.33,104.42,104.03,104.25,82266.0,93.234,93.3144,92.9659,93.1625,82266.0
2022-04-14 11:25:00,104.28,104.33,104.23,104.23,29244.0,93.1893,93.234,93.1446,93.1446,29244.0
2022-04-14 11:30:00,104.23,104.46,104.21,104.43,15723.0,93.1446,93.3501,93.1267,93.3233,15723.0
2022-04-14 11:35:00,104.44,104.49,104.36,104.44,14627.0,93.3323,93.377,93.2608,93.3323,14627.0
2022-04-14 11:40:00,104.43,104.44,104.32,104.39,27972.0,93.3233,93.3323,93.225,93.2876,27972.0
2022-04-14 11:45:00,104.4,104.48,104.37,104.44,9171.0,93.2965,93.368,93.2697,93.3323,9171.0
2022-04-14 11:50:00,104.43,104.45,104.37,104.39,9904.0,93.3233,93.3412,93.2697,93.2876,9904.0
2022-04-14 11:55:00,104.37,104.55,104.34,104.52,11538.0,93.2697,93.4306,93.2429,93.4038,11538.0
2022-04-14 12:00:00,104.53,104.63,104.45,104.55,13817.0,93.4127,93.5021,93.3412,93.4306,13817.0
2022-04-14 12:05:00,104.55,104.6,104.44,104.46,12820.0,93.4306,93.4753,93.3323,93.3501,12820.0
2022-04-14 12:10:00,104.47,104.55,104.46,104.53,12008.0,93.3591,93.4306,93.3501,93.4127,12008.0
2022-04-14 12:15:00,104.51,104.54,104.42,104.45,13149.0,93.3948,93.4216,93.3144,93.3412,13149.0
2022-04-14 12:20:00,104.43,104.44,104.33,104.4,14779.0,93.3233,93.3323,93.234,93.2965,14779.0
2022-04-14 12:25:00,104.41,104.46,104.36,104.4,19701.0,93.3055,93.3501,93.2608,93.2965,19701.0
2022-04-14 12:30:00,104.4,104.45,104.35,104.35,18710.0,93.2965,93.3412,93.2518,93.2518,18710.0
2022-04-14 12:35:00,104.37,104.39,104.29,104.31,11980.0,93.2697,93.2876,93.1982,93.2161,11980.0
2022-04-14 12:40:00,104.32,104.42,104.31,104.39,13604.0,93.225,93.3144,93.2161,93.2876,13604.0
2022-04-14 12:45:00,104.39,104.44,104.34,104.41,14392.0,93.2876,93.3323,93.2429,93.3055,14392.0
2022-04-14 12:50:00,104.41,104.49,104.35,104.42,28938.0,93.3055,93.377,93.2518,93.3144,28938.0
2022-04-14 12:55:00,104.42,104.55,104.41,104.55,12548.0,93.3144,93.4306,93.3055,93.4306,12548.0
2022-04-14 13:00:00,104.52,104.55,104.43,104.47,10811.0,93.4038,93.4306,93.3233,93.3591,10811.0
2022-04-14 13:05:00,104.48,104.48,104.37,104.42,12369.0,93.368,93.368,93.2697,93.3144,12369.0
2022-04-14 13:10:00,104.41,104.48,104.38,104.39,14883.0,93.3055,93.368,93.2787,93.2876,14883.0
2022-04-14 13:15:00,104.4,104.5,104.38,104.46,16150.0,93.2965,93.3859,93.2787,93.3501,16150.0
2022-04-14 13:20:00,104.46,104.47,104.35,104.38,19590.0,93.3501,93.3591,93.2518,93.2787,19590.0
2022-04-14 13:25:00,104.38,104.57,104.37,104.55,19553.0,93.2787,93.4484,93.2697,93.4306,19553.0
2022-04-14 13:30:00,104.56,104.59,104.52,104.55,17833.0,93.4395,93.4663,93.4038,93.4306,17833.0
2022-04-14 13:35:00,104.54,104.59,104.52,104.54,12498.0,93.4216,93.4663,93.4038,93.4216,12498.0
2022-04-14 13:40:00,104.53,104.6,104.48,104.59,19364.0,93.4127,93.4753,93.368,93.4663,19364.0
2022-04-14 13:45:00,104.6,104.68,104.58,104.66,12902.0,93.4753,93.5467,93.4574,93.5289,12902.0
2022-04-14 13:50:00,104.66,104.66,104.57,104.62,10171.0,93.5289,93.5289,93.4484,93.4931,10171.0
2022-04-14 13:55:00,104.61,104.76,104.6,104.76,49259.0,93.4842,93.6182,93.4753,93.6182,49259.0
2022-04-14 14:00:00,104.73,104.87,104.72,104.84,14087.0,93.5914,93.7165,93.5825,93.6897,14087.0
2022-04-14 14:05:00,104.84,104.87,104.65,104.69,16451.0,93.6897,93.7165,93.5199,93.5557,16451.0
2022-04-14 14:10:00,104.68,104.69,104.6,104.62,15770.0,93.5467,93.5557,93.4753,93.4931,15770.0
2022-04-14 14:15:00,104.63,104.66,104.53,104.56,7768.0,93.5021,93.5289,93.4127,93.4395,7768.0
2022-04-14 14:20:00,104.55,104.59,104.46,104.52,11585.0,93.4306,93.4663,93.3501,93.4038,11585.0
2022-04-14 14:25:00,104.54,104.59,104.49,104.57,9165.0,93.4216,93.4663,93.377,93.4484,9165.0
2022-04-14 14:30:00,104.58,104.64,104.53,104.61,9566.0,93.4574,93.511,93.4127,93.4842,9566.0
2022-04-14 14:35:00,104.58,104.6,104.51,104.53,7577.0,93.4574,93.4753,93.3948,93.4127,7577.0
2022-04-14 14:40:00,104.52,104.61,104.52,104.59,10492.0,93.4038,93.4842,93.4038,93.4663,10492.0
2022-04-14 14:45:00,104.6,104.61,104.48,104.53,12834.0,93.4753,93.4842,93.368,93.4127,12834.0
2022-04-14 14:50:00,104.53,104.56,104.37,104.41,14007.0,93.4127,93.4395,93.2697,93.3055,14007.0
2022-04-14 14:55:00,104.4,104.4,104.19,104.2,20372.0,93.2965,93.2965,93.1089,93.1178,20372.0
2022-04-14 15:00:00,104.21,104.27,104.18,104.23,25790.0,93.1267,93.1804,93.0999,93.1446,25790.0
2022-04-14 15:05:00,104.23,104.32,104.13,104.13,19226.0,93.1446,93.225,93.0552,93.0552,19226.0
2022-04-14 15:10:00,104.14,104.2,104.04,104.16,28516.0,93.0642,93.1178,92.9748,93.0821,28516.0
2022-04-14 15:15:00,104.14,104.29,104.14,104.28,21999.0,93.0642,93.1982,93.0642,93.1893,21999.0
2022-04-14 15:20:00,104.28,104.31,104.19,104.2,18025.0,93.1893,93.2161,93.1089,93.1178,18025.0
2022-04-14 15:25:00,104.21,104.23,104.11,104.12,18418.0,93.1267,93.1446,93.0374,93.0463,18418.0
2022-04-14 15:30:00,104.12,104.13,104.0,104.0,37758.0,93.0463,93.0552,92.9391,92.9391,37758.0
2022-04-14 15:35:00,104.0,104.06,103.94,104.01,29160.0,92.9391,92.9927,92.8855,92.948,29160.0
2022-04-14 15:40:00,104.01,104.07,103.93,104.04,44422.0,92.948,93.0016,92.8765,92.9748,44422.0
2022-04-14 15:45:00,104.04,104.06,103.83,103.88,65523.0,92.9748,92.9927,92.7871,92.8318,65523.0
2022-04-14 15:50:00,103.87,103.87,103.63,103.78,135999.0,92.8229,92.8229,92.6084,92.7425,135999.0
2022-04-14 15:55:00,103.78,103.84,103.61,103.68,182486.0,92.7425,92.7961,92.5905,92.6531,182486.0
2022-04-18 09:30:00,103.38,104.2,103.08,104.11,123463.0,92.385,93.1178,92.1169,93.0374,123463.0
2022-04-18 09:35:00,104.14,104.49,104.14,104.42,43719.0,93.0642,93.377,93.0642,93.3144,43719.0
2022-04-18 09:40:00,104.43,104.44,104.02,104.1,23393.0,93.3233,93.3323,92.9569,93.0284,23393.0
2022-04-18 09:45:00,104.14,104.38,104.13,104.28,24427.0,93.0642,93.2787,93.0552,93.1893,24427.0
2022-04-18 09:50:00,104.25,104.38,104.03,104.16,21647.0,93.1625,93.2787,92.9659,93.0821,21647.0
2022-04-18 09:55:00,104.22,104.23,103.93,103.96,23208.0,93.1357,93.1446,92.8765,92.9033,23208.0
2022-04-18 10:00:00,103.98,104.02,103.7,103.7,15532.0,92.9212,92.9569,92.671,92.671,15532.0
2022-04-18 10:05:00,103.71,103.83,103.65,103.73,40731.0,92.6799,92.7871,92.6263,92.6978,40731.0
2022-04-18 10:10:00,103.73,103.74,103.48,103.65,60968.0,92.6978,92.7067,92.4744,92.6263,60968.0
2022-04-18 10:15:00,103.64,103.78,103.61,103.77,31357.0,92.6174,92.7425,92.5905,92.7335,31357.0
2022-04-18 10:20:00,103.78,103.95,103.78,103.84,17244.0,92.7425,92.8944,92.7425,92.7961,17244.0
2022-04-18 10:25:00,103.87,103.87,103.45,103.48,18685.0,92.8229,92.8229,92.4476,92.4744,18685.0
2022-04-18 10:30:00,103.46,103.76,103.46,103.73,15524.0,92.4565,92.7246,92.4565,92.6978,15524.0
2022-04-18 10:35:00,103.72,103.79,103.63,103.65,17064.0,92.6888,92.7514,92.6084,92.6263,17064.0
2022-04-18 10:40:00,103.65,103.74,103.55,103.57,23989.0,92.6263,92.7067,92.5369,92.5548,23989.0
2022-04-18 10:45:00,103.56,103.56,103.41,103.45,28218.0,92.5459,92.5459,92.4118,92.4476,28218.0
2022-04-18 10:50:00,103.47,103.54,103.34,103.5,19178.0,92.4654,92.528,92.3493,92.4922,19178.0
2022-04-18 10:55:00,103.49,103.63,103.44,103.62,32519.0,92.4833,92.6084,92.4386,92.5995,32519.0
2022-04-18 11:00:00,103.63,103.66,103.52,103.61,28160.0,92.6084,92.6352,92.5101,92.5905,28160.0
2022-04-18 11:05:00,103.6,103.76,103.59,103.7,11806.0,92.5816,92.7246,92.5727,92.671,11806.0
2022-04-18 11:10:00,103.68,103.74,103.64,103.66,8941.0,92.6531,92.7067,92.6174,92.6352,8941.0
2022-04-18 11:15:00,103.66,103.7,103.57,103.6,14581.0,92.6352,92.671,92.5548,92.5816,14581.0
2022-04-18 11:20:00,103.59,103.65,103.51,103.61,14327.0,92.5727,92.6263,92.5012,92.5905,14327.0
2022-04-18 11:25:00,103.59,103.64,103.53,103.57,10261.0,92.5727,92.6174,92.5191,92.5548,10261.0
2022-04-18 11:30:00,103.54,103.54,103.4,103.45,6140.0,92.528,92.528,92.4029,92.4476,6140.0
2022-04-18 11:35:00,103.42,103.44,103.35,103.36,11418.0,92.4208,92.4386,92.3582,92.3671,11418.0
2022-04-18 11:40:00,103.34,103.43,103.29,103.36,10507.0,92.3493,92.4297,92.3046,92.3671,10507.0
2022-04-18 11:45:00,103.34,103.39,103.27,103.29,9726.0,92.3493,92.3939,92.2867,92.3046,9726.0
2022-04-18 11:50:00,103.29,103.38,103.28,103.33,10763.0,92.3046,92.385,92.2956,92.3403,10763.0
2022-04-18 11:55:00,103.31,103.4,103.24,103.35,12871.0,92.3225,92.4029,92.2599,92.3582,12871.0
2022-04-18 12:00:00,103.37,103.42,103.3,103.35,12427.0,92.3761,92.4208,92.3135,92.3582,12427.0
2022-04-18 12:05:00,103.33,103.33,103.26,103.27,11840.0,92.3403,92.3403,92.2778,92.2867,11840.0
2022-04-18 12:10:00,103.27,103.31,103.22,103.3,12598.0,92.2867,92.3225,92.242,92.3135,12598.0
2022-04-18 12:15:00,103.3,103.38,103.24,103.34,27685.0,92.3135,92.385,92.2599,92.3493,27685.0
2022-04-18 12:20:00,103.31,103.47,103.31,103.47,7025.0,92.3225,92.4654,92.3225,92.4654,7025.0
2022-04-18 12:25:00,103.48,103.5,103.4,103.5,8273.0,92.4744,92.4922,92.4029,92.4922,8273.0
2022-04-18 12:30:00,103.51,103.51,103.29,103.33,13815.0,92.5012,92.5012,92.3046,92.3403,13815.0
2022-04-18 12:35:00,103.34,103.37,103.31,103.35,9797.0,92.3493,92.3761,92.3225,92.3582,9797.0
2022-04-18 12:40:00,103.36,103.38,103.28,103.29,10159.0,92.3671,92.385,92.2956,92.3046,10159.0
2022-04-18 12:45:00,103.3,103.43,103.3,103.41,12260.0,92.3135,92.4297,92.3135,92.4118,12260.0
2022-04-18 12:50:00,103.41,103.62,103.41,103.59,14675.0,92.4118,92.5995,92.4118,92.5727,14675.0
2022-04-18 12:55:00,103.59,103.64,103.56,103.61,22695.0,92.5727,92.6174,92.5459,92.5905,22695.0
2022-04-18 13:00:00,103.62,103.69,103.59,103.62,25345.0,92.5995,92.662,92.5727,92.5995,25345.0
2022-04-18 13:05:00,103.62,103.73,103.59,103.7,16704.0,92.5995,92.6978,92.5727,92.671,16704.0
2022-04-18 13:10:00,103.7,103.74,103.62,103.64,9319.0,92.671,92.7067,92.5995,92.6174,9319.0
2022-04-18 13:15:00,103.62,103.63,103.34,103.35,27852.0,92.5995,92.6084,92.3493,92.3582,27852.0
2022-04-18 13:20:00,103.33,103.39,103.29,103.39,24818.0,92.3403,92.3939,92.3046,92.3939,24818.0
2022-04-18 13:25:00,103.38,103.6,103.38,103.55,37601.0,92.385,92.5816,92.385,92.5369,37601.0
2022-04-18 13:30:00,103.53,103.71,103.53,103.67,12696.0,92.5191,92.6799,92.5191,92.6442,12696.0
2022-04-18 13:35:00,103.64,103.83,103.64,103.74,18005.0,92.6174,92.7871,92.6174,92.7067,18005.0
2022-04-18 13:40:00,103.77,103.84,103.74,103.81,15149.0,92.7335,92.7961,92.7067,92.7693,15149.0
2022-04-18 13:45:00,103.82,103.83,103.74,103.76,15928.0,92.7782,92.7871,92.7067,92.7246,15928.0
2022-04-18 13:50:00,103.78,103.83,103.78,103.8,13111.0,92.7425,92.7871,92.7425,92.7603,13111.0
2022-04-18 13:55:00,103.81,103.95,103.76,103.78,27909.0,92.7693,92.8944,92.7246,92.7425,27909.0
2022-04-18 14:00:00,103.78,103.81,103.71,103.8,10323.0,92.7425,92.7693,92.6799,92.7603,10323.0
2022-04-18 14:05:00,103.79,103.86,103.76,103.76,10736.0,92.7514,92.814,92.7246,92.7246,10736.0
2022-04-18 14:10:00,103.75,103.82,103.74,103.81,11016.0,92.7157,92.7782,92.7067,92.7693,11016.0
2022-04-18 14:15:00,103.8,103.83,103.62,103.75,14411.0,92.7603,92.7871,92.5995,92.7157,14411.0
2022-04-18 14:20:00,103.71,103.75,103.69,103.7,10163.0,92.6799,92.7157,92.662,92.671,10163.0
2022-04-18 14:25:00,103.76,103.78,103.54,103.56,10430.0,92.7246,92.7425,92.528,92.5459,10430.0
2022-04-18 14:30:00,103.58,103.6,103.5,103.5,10701.0,92.5637,92.5816,92.4922,92.4922,10701.0
2022-04-18 14:35:00,103.51,103.65,103.5,103.55,16782.0,92.5012,92.6263,92.4922,92.5369,16782.0
2022-04-18 14:40:00,103.56,103.56,103.51,103.54,7711.0,92.5459,92.5459,92.5012,92.528,7711.0
2022-04-18 14:45:00,103.56,103.63,103.54,103.63,9166.0,92.5459,92.6084,92.528,92.6084,9166.0
2022-04-18 14:50:00,103.64,103.73,103.62,103.67,10578.0,92.6174,92.6978,92.5995,92.6442,10578.0
2022-04-18 14:55:00,103.67,103.68,103.54,103.55,15121.0,92.6442,92.6531,92.528,92.5369,15121.0
2022-04-18 15:00:00,103.56,103.62,103.55,103.58,6843.0,92.5459,92.5995,92.5369,92.5637,6843.0
2022-04-18 15:05:00,103.58,103.6,103.53,103.55,12474.0,92.5637,92.5816,92.5191,92.5369,12474.0
2022-04-18 15:10:00,103.57,103.63,103.28,103.29,29845.0,92.5548,92.6084,92.2956,92.3046,29845.0
2022-04-18 15:15:00,103.3,103.4,103.25,103.34,15776.0,92.3135,92.4029,92.2688,92.3493,15776.0
2022-04-18 15:20:00,103.33,103.37,103.25,103.28,16945.0,92.3403,92.3761,92.2688,92.2956,16945.0
2022-04-18 15:25:00,103.27,103.29,103.2,103.23,16581.0,92.2867,92.3046,92.2242,92.251,16581.0
2022-04-18 15:30:00,103.23,103.23,103.03,103.03,25841.0,92.251,92.251,92.0722,92.0722,25841.0
2022-04-18 15:35:00,103.03,103.06,103.0,103.05,32926.0,92.0722,92.099,92.0454,92.0901,32926.0
2022-04-18 15:40:00,103.05,103.15,103.0,103.09,29210.0,92.0901,92.1795,92.0454,92.1259,29210.0
2022-04-18 15:45:00,103.09,103.09,102.98,103.01,49066.0,92.1259,92.1259,92.0276,92.0544,49066.0
2022-04-18 15:50:00,103.0,103.16,103.0,103.13,71557.0,92.0454,92.1884,92.0454,92.1616,71557.0
2022-04-18 15:55:00,103.14,103.45,103.11,103.45,191774.0,92.1705,92.4476,92.1437,92.4476,191774.0
2022-04-19 09:30:00,103.6,104.1,103.23,103.42,132798.0,92.5816,93.0284,92.251,92.4208,132798.0
2022-04-19 09:35:00,103.44,103.5,103.17,103.45,56246.0,92.4386,92.4922,92.1973,92.4476,56246.0
2022-04-19 09:40:00,103.48,103.78,103.29,103.69,51828.0,92.4744,92.7425,92.3046,92.662,51828.0
2022-04-19 09:45:00,103.71,103.99,103.64,103.91,44873.0,92.6799,92.9301,92.6174,92.8586,44873.0
2022-04-19 09:50:00,103.95,104.41,103.95,104.31,43364.0,92.8944,93.3055,92.8944,93.2161,43364.0
2022-04-19 09:55:00,104.31,104.41,104.05,104.11,33553.0,93.2161,93.3055,92.9838,93.0374,33553.0
2022-04-19 10:00:00,104.15,104.15,103.86,103.95,25841.0,93.0731,93.0731,92.814,92.8944,25841.0
2022-04-19 10:05:00,103.98,104.04,103.8,103.93,19050.0,92.9212,92.9748,92.7603,92.8765,19050.0
2022-04-19 10:10:00,103.96,104.15,103.89,104.12,21556.0,92.9033,93.0731,92.8408,93.0463,21556.0
2022-04-19 10:15:00,104.11,104.11,103.68,103.71,22768.0,93.0374,93.0374,92.6531,92.6799,22768.0
2022-04-19 10:20:00,103.7,103.92,103.66,103.92,24533.0,92.671,92.8676,92.6352,92.8676,24533.0
2022-04-19 10:25:00,103.92,104.25,103.9,104.24,29337.0,92.8676,93.1625,92.8497,93.1535,29337.0
2022-04-19 10:30:00,104.25,104.32,104.13,104.32,34113.0,93.1625,93.225,93.0552,93.225,34113.0
2022-04-19 10:35:00,104.28,104.33,103.99,103.99,25480.0,93.1893,93.234,92.9301,92.9301,25480.0
2022-04-19 10:40:00,103.98,104.03,103.92,103.96,25505.0,92.9212,92.9659,92.8676,92.9033,25505.0
2022-04-19 10:45:00,103.97,104.11,103.95,103.96,27719.0,92.9123,93.0374,92.8944,92.9033,27719.0
2022-04-19 10:50:00,103.95,104.01,103.69,103.71,13420.0,92.8944,92.948,92.662,92.6799,13420.0
2022-04-19 10:55:00,103.7,103.93,103.69,103.69,20980.0,92.671,92.8765,92.662,92.662,20980.0
2022-04-19 11:00:00,103.69,103.85,103.58,103.84,15914.0,92.662,92.805,92.5637,92.7961,15914.0
2022-04-19 11:05:00,103.83,103.93,103.8,103.88,25498.0,92.7871,92.8765,92.7603,92.8318,25498.0
2022-04-19 11:10:00,103.87,103.95,103.78,103.78,19137.0,92.8229,92.8944,92.7425,92.7425,19137.0
2022-04-19 11:15:00,103.79,103.87,103.73,103.8,21792.0,92.7514,92.8229,92.6978,92.7603,21792.0
2022-04-19 11:20:00,103.8,103.88,103.75,103.82,17506.0,92.7603,92.8318,92.7157,92.7782,17506.0
2022-04-19 11:25:00,103.81,103.82,103.65,103.7,19886.0,92.7693,92.7782,92.6263,92.671,19886.0
2022-04-19 11:30:00,103.71,103.73,103.52,103.54,22643.0,92.6799,92.6978,92.5101,92.528,22643.0
2022-04-19 11:35:00,103.53,103.66,103.49,103.66,42804.0,92.5191,92.6352,92.4833,92.6352,42804.0
2022-04-19 11:40:00,103.67,103.7,103.55,103.58,21052.0,92.6442,92.671,92.5369,92.5637,21052.0
2022-04-19 11:45:00,103.55,103.67,103.55,103.6,18640.0,92.5369,92.6442,92.5369,92.5816,18640.0
2022-04-19 11:50:00,103.6,103.75,103.55,103.71,16518.0,92.5816,92.7157,92.5369,92.6799,16518.0
2022-04-19 11:55:00,103.7,103.72,103.6,103.63,21513.0,92.671,92.6888,92.5816,92.6084,21513.0
2022-04-19 12:00:00,103.63,103.77,103.6,103.75,37671.0,92.6084,92.7335,92.5816,92.7157,37671.0
2022-04-19 12:05:00,103.77,103.79,103.7,103.78,12082.0,92.7335,92.7514,92.671,92.7425,12082.0
2022-04-19 12:10:00,103.79,103.82,103.75,103.78,11735.0,92.7514,92.7782,92.7157,92.7425,11735.0
2022-04-19 12:15:00,103.76,103.87,103.76,103.77,19616.0,92.7246,92.8229,92.7246,92.7335,19616.0
2022-04-19 12:20:00,103.76,103.82,103.75,103.78,12767.0,92.7246,92.7782,92.7157,92.7425,12767.0
2022-04-19 12:25:00,103.79,103.83,103.62,103.62,16717.0,92.7514,92.7871,92.5995,92.5995,16717.0
2022-04-19 12:30:00,103.63,103.68,103.59,103.62,23933.0,92.6084,92.6531,92.5727,92.5995,23933.0
2022-04-19 12:35:00,103.62,103.64,103.47,103.47,41153.0,92.5995,92.6174,92.4654,92.4654,41153.0
2022-04-19 12:40:00,103.48,103.49,103.41,103.45,16766.0,92.4744,92.4833,92.4118,92.4476,16766.0
2022-04-19 12:45:00,103.43,103.45,103.3,103.35,31749.0,92.4297,92.4476,92.3135,92.3582,31749.0
2022-04-19 12:50:00,103.35,103.39,103.21,103.27,30490.0,92.3582,92.3939,92.2331,92.2867,30490.0
2022-04-19 12:55:00,103.29,103.35,103.27,103.29,14327.0,92.3046,92.3582,92.2867,92.3046,14327.0
2022-04-19 13:00:00,103.29,103.33,103.28,103.3,14460.0,92.3046,92.3403,92.2956,92.3135,14460.0
2022-04-19 13:05:00,103.28,103.3,103.19,103.2,17767.0,92.2956,92.3135,92.2152,92.2242,17767.0
2022-04-19 13:10:00,103.2,103.25,103.16,103.19,17432.0,92.2242,92.2688,92.1884,92.2152,17432.0
2022-04-19 13:15:00,103.19,103.21,103.1,103.13,13282.0,92.2152,92.2331,92.1348,92.1616,13282.0
2022-04-19 13:20:00,103.13,103.16,103.08,103.08,11244.0,92.1616,92.1884,92.1169,92.1169,11244.0
2022-04-19 13:25:00,103.06,103.11,102.95,103.0,39339.0,92.099,92.1437,92.0007,92.0454,39339.0
2022-04-19 13:30:00,103.02,103.11,103.0,103.04,33543.0,92.0633,92.1437,92.0454,92.0812,33543.0
2022-04-19 13:35:00,103.05,103.09,102.99,103.09,20952.0,92.0901,92.1259,92.0365,92.1259,20952.0
2022-04-19 13:40:00,103.09,103.14,103.02,103.03,12882.0,92.1259,92.1705,92.0633,92.0722,12882.0
2022-04-19 13:45:00,103.05,103.06,103.0,103.05,17890.0,92.0901,92.099,92.0454,92.0901,17890.0
2022-04-19 13:50:00,103.09,103.26,103.09,103.22,15788.0,92.1259,92.2778,92.1259,92.242,15788.0
2022-04-19 13:55:00,103.22,103.27,103.2,103.22,24965.0,92.242,92.2867,92.2242,92.242,24965.0
2022-04-19 14:00:00,103.21,103.29,103.14,103.17,21850.0,92.2331,92.3046,92.1705,92.1973,21850.0
2022-04-19 14:05:00,103.15,103.22,103.14,103.16,18248.0,92.1795,92.242,92.1705,92.1884,18248.0
2022-04-19 14:10:00,103.17,103.2,103.03,103.19,26872.0,92.1973,92.2242,92.0722,92.2152,26872.0
2022-04-19 14:15:00,103.19,103.32,103.19,103.25,21890.0,92.2152,92.3314,92.2152,92.2688,21890.0
2022-04-19 14:20:00,103.26,103.35,103.21,103.34,35956.0,92.2778,92.3582,92.2331,92.3493,35956.0
2022-04-19 14:25:00,103.34,103.36,103.15,103.18,11220.0,92.3493,92.3671,92.1795,92.2063,11220.0
2022-04-19 14:30:00,103.15,103.26,103.12,103.23,14523.0,92.1795,92.2778,92.1527,92.251,14523.0
2022-04-19 14:35:00,103.23,103.36,103.2,103.35,21500.0,92.251,92.3671,92.2242,92.3582,21500.0
2022-04-19 14:40:00,103.38,103.52,103.38,103.5,19775.0,92.385,92.5101,92.385,92.4922,19775.0
2022-04-19 14:45:00,103.51,103.6,103.5,103.6,13390.0,92.5012,92.5816,92.4922,92.5816,13390.0
2022-04-19 14:50:00,103.61,103.71,103.6,103.61,18806.0,92.5905,92.6799,92.5816,92.5905,18806.0
2022-04-19 14:55:00,103.62,103.66,103.58,103.64,12323.0,92.5995,92.6352,92.5637,92.6174,12323.0
2022-04-19 15:00:00,103.62,103.71,103.6,103.7,15823.0,92.5995,92.6799,92.5816,92.671,15823.0
2022-04-19 15:05:00,103.69,103.69,103.61,103.65,17408.0,92.662,92.662,92.5905,92.6263,17408.0
2022-04-19 15:10:00,103.64,103.9,103.59,103.89,22141.0,92.6174,92.8497,92.5727,92.8408,22141.0
2022-04-19 15:15:00,103.88,103.99,103.87,103.98,20411.0,92.8318,92.9301,92.8229,92.9212,20411.0
2022-04-19 15:20:00,103.97,103.98,103.88,103.93,25776.0,92.9123,92.9212,92.8318,92.8765,25776.0
2022-04-19 15:25:00,103.93,103.95,103.83,103.94,19844.0,92.8765,92.8944,92.7871,92.8855,19844.0
2022-04-19 15:30:00,103.92,104.07,103.88,104.02,29345.0,92.8676,93.0016,92.8318,92.9569,29345.0
2022-04-19 15:35:00,104.01,104.06,103.96,104.04,24908.0,92.948,92.9927,92.9033,92.9748,24908.0
2022-04-19 15:40:00,104.04,104.08,104.0,104.03,35023.0,92.9748,93.0106,92.9391,92.9659,35023.0
2022-04-19 15:45:00,104.04,104.04,103.93,103.94,40684.0,92.9748,92.9748,92.8765,92.8855,40684.0
2022-04-19 15:50:00,103.95,104.14,103.92,103.92,76722.0,92.8944,93.0642,92.8676,92.8676,76722.0
2022-04-19 15:55:00,103.91,103.94,103.72,103.89,201470.0,92.8586,92.8855,92.6888,92.8408,201470.0
2022-04-20 09:30:00,104.9,105.49,104.58,105.38,143043.0,93.7433,94.2706,93.4574,94.1723,143043.0
2022-04-20 09:35:00,105.4,105.6,105.23,105.36,37911.0,94.1902,94.3689,94.0383,94.1544,37911.0
2022-04-20 09:40:00,105.4,106.04,105.32,105.93,41487.0,94.1902,94.7621,94.1187,94.6638,41487.0
2022-04-20 09:45:00,105.9,105.98,105.49,105.91,68409.0,94.637,94.7085,94.2706,94.6459,68409.0
2022-04-20 09:50:00,105.93,106.15,105.74,106.04,79457.0,94.6638,94.8604,94.494,94.7621,79457.0
2022-04-20 09:55:00,106.04,106.13,105.72,105.83,41152.0,94.7621,94.8425,94.4761,94.5744,41152.0
2022-04-20 10:00:00,105.93,106.16,105.82,106.12,47785.0,94.6638,94.8693,94.5655,94.8336,47785.0
2022-04-20 10:05:00,106.14,106.33,106.03,106.05,250108.0,94.8515,95.0213,94.7532,94.771,250108.0
2022-04-20 10:10:00,106.07,106.26,105.97,106.22,20287.0,94.7889,94.9587,94.6995,94.923,20287.0
2022-04-20 10:15:00,106.2,106.35,106.12,106.33,27368.0,94.9051,95.0391,94.8336,95.0213,27368.0
2022-04-20 10:20:00,106.34,106.42,106.22,106.38,42204.0,95.0302,95.1017,94.923,95.0659,42204.0
2022-04-20 10:25:00,106.37,106.42,106.32,106.36,29307.0,95.057,95.1017,95.0123,95.0481,29307.0
2022-04-20 10:30:00,106.36,106.76,106.34,106.54,52260.0,95.0481,95.4055,95.0302,95.2089,52260.0
2022-04-20 10:35:00,106.54,106.72,106.53,106.58,21037.0,95.2089,95.3698,95.2,95.2447,21037.0
2022-04-20 10:40:00,106.61,106.63,106.43,106.63,35498.0,95.2715,95.2894,95.1106,95.2894,35498.0
2022-04-20 10:45:00,106.62,106.71,106.55,106.68,30555.0,95.2804,95.3608,95.2179,95.334,30555.0
2022-04-20 10:50:00,106.67,106.79,106.61,106.78,21422.0,95.3251,95.4323,95.2715,95.4234,21422.0
2022-04-20 10:55:00,106.77,106.91,106.73,106.88,40285.0,95.4145,95.5396,95.3787,95.5128,40285.0
2022-04-20 11:00:00,106.88,107.0,106.79,106.89,54837.0,95.5128,95.62,95.4323,95.5217,54837.0
2022-04-20 11:05:00,106.92,107.14,106.9,107.02,94763.0,95.5485,95.7451,95.5306,95.6379,94763.0
2022-04-20 11:10:00,107.02,107.35,106.99,107.22,67012.0,95.6379,95.9328,95.6111,95.8166,67012.0
2022-04-20 11:15:00,107.21,107.25,107.01,107.15,77289.0,95.8077,95.8434,95.6289,95.7541,77289.0
2022-04-20 11:20:00,107.14,107.35,107.11,107.31,32918.0,95.7451,95.9328,95.7183,95.897,32918.0
2022-04-20 11:25:00,107.31,107.43,107.31,107.34,40487.0,95.897,96.0043,95.897,95.9238,40487.0
2022-04-20 11:30:00,107.34,107.5,107.29,107.41,63695.0,95.9238,96.0668,95.8792,95.9864,63695.0
2022-04-20 11:35:00,107.4,107.58,107.4,107.5,41395.0,95.9775,96.1383,95.9775,96.0668,41395.0
2022-04-20 11:40:00,107.51,107.6,107.34,107.39,88668.0,96.0758,96.1562,95.9238,95.9685,88668.0
2022-04-20 11:45:00,107.38,107.57,107.37,107.5,28866.0,95.9596,96.1294,95.9507,96.0668,28866.0
2022-04-20 11:50:00,107.5,107.53,107.25,107.27,48624.0,96.0668,96.0936,95.8434,95.8613,48624.0
2022-04-20 11:55:00,107.26,107.41,107.23,107.34,26756.0,95.8524,95.9864,95.8255,95.9238,26756.0
2022-04-20 12:00:00,107.34,107.44,107.32,107.37,48800.0,95.9238,96.0132,95.906,95.9507,48800.0
2022-04-20 12:05:00,107.37,107.41,107.12,107.18,48523.0,95.9507,95.9864,95.7272,95.7809,48523.0
2022-04-20 12:10:00,107.2,107.24,107.05,107.24,23516.0,95.7987,95.8345,95.6647,95.8345,23516.0
2022-04-20 12:15:00,107.27,107.27,106.92,106.95,26962.0,95.8613,95.8613,95.5485,95.5753,26962.0
2022-04-20 12:20:00,106.96,107.22,106.92,107.16,29008.0,95.5843,95.8166,95.5485,95.763,29008.0
2022-04-20 12:25:00,107.15,107.18,106.78,106.8,37090.0,95.7541,95.7809,95.4234,95.4413,37090.0
2022-04-20 12:30:00,106.78,106.9,106.75,106.9,24161.0,95.4234,95.5306,95.3966,95.5306,24161.0
2022-04-20 12:35:00,106.9,107.07,106.87,106.98,19602.0,95.5306,95.6826,95.5038,95.6021,19602.0
2022-04-20 12:40:00,107.0,107.12,106.98,107.08,15225.0,95.62,95.7272,95.6021,95.6915,15225.0
2022-04-20 12:45:00,107.09,107.26,107.06,107.23,25456.0,95.7004,95.8524,95.6736,95.8255,25456.0
2022-04-20 12:50:00,107.22,107.26,107.17,107.21,24670.0,95.8166,95.8524,95.7719,95.8077,24670.0
2022-04-20 12:55:00,107.2,107.34,107.19,107.34,23092.0,95.7987,95.9238,95.7898,95.9238,23092.0
2022-04-20 13:00:00,107.34,107.47,107.33,107.43,44782.0,95.9238,96.04,95.9149,96.0043,44782.0
2022-04-20 13:05:00,107.42,107.5,107.37,107.38,24157.0,95.9953,96.0668,95.9507,95.9596,24157.0
2022-04-20 13:10:00,107.37,107.49,107.35,107.44,27766.0,95.9507,96.0579,95.9328,96.0132,27766.0
2022-04-20 13:15:00,107.44,107.52,107.32,107.33,36765.0,96.0132,96.0847,95.906,95.9149,36765.0
2022-04-20 13:20:00,107.34,107.34,107.03,107.1,20687.0,95.9238,95.9238,95.6468,95.7094,20687.0
2022-04-20 13:25:00,107.09,107.09,106.95,106.97,27588.0,95.7004,95.7004,95.5753,95.5932,27588.0
2022-04-20 13:30:00,106.98,107.25,106.93,107.22,35767.0,95.6021,95.8434,95.5574,95.8166,35767.0
2022-04-20 13:35:00,107.21,107.35,107.14,107.23,34580.0,95.8077,95.9328,95.7451,95.8255,34580.0
2022-04-20 13:40:00,107.24,107.3,107.2,107.22,17766.0,95.8345,95.8881,95.7987,95.8166,17766.0
2022-04-20 13:45:00,107.23,107.31,107.13,107.16,25596.0,95.8255,95.897,95.7362,95.763,25596.0
2022-04-20 13:50:00,107.16,107.19,107.07,107.1,21028.0,95.763,95.7898,95.6826,95.7094,21028.0
2022-04-20 13:55:00,107.11,107.18,107.08,107.17,13114.0,95.7183,95.7809,95.6915,95.7719,13114.0
2022-04-20 14:00:00,107.16,107.24,107.12,107.22,19427.0,95.763,95.8345,95.7272,95.8166,19427.0
2022-04-20 14:05:00,107.23,107.29,107.13,107.28,22992.0,95.8255,95.8792,95.7362,95.8702,22992.0
2022-04-20 14:10:00,107.28,107.33,107.17,107.18,27863.0,95.8702,95.9149,95.7719,95.7809,27863.0
2022-04-20 14:15:00,107.18,107.22,106.91,106.93,47373.0,95.7809,95.8166,95.5396,95.5574,47373.0
2022-04-20 14:20:00,106.91,106.91,106.67,106.72,21653.0,95.5396,95.5396,95.3251,95.3698,21653.0
2022-04-20 14:25:00,106.73,106.8,106.64,106.78,23741.0,95.3787,95.4413,95.2983,95.4234,23741.0
2022-04-20 14:30:00,106.78,106.78,106.45,106.53,40574.0,95.4234,95.4234,95.1285,95.2,40574.0
2022-04-20 14:35:00,106.52,106.59,106.49,106.52,15730.0,95.1911,95.2536,95.1642,95.1911,15730.0
2022-04-20 14:40:00,106.51,106.57,106.49,106.54,18937.0,95.1821,95.2357,95.1642,95.2089,18937.0
2022-04-20 14:45:00,106.55,106.59,106.48,106.54,21377.0,95.2179,95.2536,95.1553,95.2089,21377.0
2022-04-20 14:50:00,106.55,106.57,106.37,106.4,33391.0,95.2179,95.2357,95.057,95.0838,33391.0
2022-04-20 14:55:00,106.4,106.4,106.28,106.35,20114.0,95.0838,95.0838,94.9766,95.0391,20114.0
2022-04-20 15:00:00,106.34,106.45,106.31,106.39,24797.0,95.0302,95.1285,95.0034,95.0749,24797.0
2022-04-20 15:05:00,106.39,106.45,106.31,106.45,17561.0,95.0749,95.1285,95.0034,95.1285,17561.0
2022-04-20 15:10:00,106.45,106.66,106.45,106.66,21122.0,95.1285,95.3162,95.1285,95.3162,21122.0
2022-04-20 15:15:00,106.63,106.67,106.55,106.58,22717.0,95.2894,95.3251,95.2179,95.2447,22717.0
2022-04-20 15:20:00,106.6,106.62,106.52,106.58,28028.0,95.2625,95.2804,95.1911,95.2447,28028.0
2022-04-20 15:25:00,106.59,106.71,106.57,106.69,28630.0,95.2536,95.3608,95.2357,95.343,28630.0
2022-04-20 15:30:00,106.7,106.77,106.66,106.67,38101.0,95.3519,95.4145,95.3162,95.3251,38101.0
2022-04-20 15:35:00,106.67,106.86,106.61,106.86,62766.0,95.3251,95.4949,95.2715,95.4949,62766.0
2022-04-20 15:40:00,106.83,106.85,106.61,106.63,63347.0,95.4681,95.486,95.2715,95.2894,63347.0
2022-04-20 15:45:00,106.64,106.81,106.62,106.74,67960.0,95.2983,95.4502,95.2804,95.3877,67960.0
2022-04-20 15:50:00,106.73,106.79,106.54,106.57,119432.0,95.3787,95.4323,95.2089,95.2357,119432.0
2022-04-20 15:55:00,106.58,106.7,106.5,106.64,219321.0,95.2447,95.3519,95.1732,95.2983,219321.0
2022-04-21 09:30:00,106.1,106.32,105.57,105.58,127311.0,95.3115,95.5092,94.8354,94.8444,127311.0
2022-04-21 09:35:00,105.55,105.58,105.25,105.52,26732.0,94.8175,94.8444,94.548,94.7905,26732.0
2022-04-21 09:40:00,105.53,105.72,105.27,105.5,35588.0,94.7995,94.9702,94.5659,94.7725,35588.0
2022-04-21 09:45:00,105.5,105.92,105.49,105.84,21574.0,94.7725,95.1498,94.7636,95.078,21574.0
2022-04-21 09:50:00,105.81,106.13,105.74,106.07,20099.0,95.051,95.3385,94.9881,95.2846,20099.0
2022-04-21 09:55:00,106.12,106.4,106.08,106.26,26935.0,95.3295,95.581,95.2936,95.4553,26935.0
2022-04-21 10:00:00,106.28,106.28,105.88,106.1,26741.0,95.4732,95.4732,95.1139,95.3115,26741.0
2022-04-21 10:05:00,106.12,106.28,106.01,106.07,31534.0,95.3295,95.4732,95.2307,95.2846,31534.0
2022-04-21 10:10:00,106.03,106.19,105.97,106.11,19237.0,95.2486,95.3924,95.1947,95.3205,19237.0
2022-04-21 10:15:00,106.09,106.25,106.08,106.14,12265.0,95.3025,95.4463,95.2936,95.3475,12265.0
2022-04-21 10:20:00,106.14,106.34,106.01,106.09,12661.0,95.3475,95.5271,95.2307,95.3025,12661.0
2022-04-21 10:25:00,106.07,106.08,105.62,105.69,74614.0,95.2846,95.2936,94.8803,94.9432,74614.0
2022-04-21 10:30:00,105.72,105.77,105.56,105.59,21258.0,94.9702,95.0151,94.8264,94.8534,21258.0
2022-04-21 10:35:00,105.59,105.64,105.47,105.64,25430.0,94.8534,94.8983,94.7456,94.8983,25430.0
2022-04-21 10:40:00,105.65,105.76,105.62,105.72,29152.0,94.9073,95.0061,94.8803,94.9702,29152.0
2022-04-21 10:45:00,105.75,105.9,105.7,105.89,25042.0,94.9971,95.1319,94.9522,95.1229,25042.0
2022-04-21 10:50:00,105.9,106.22,105.89,106.2,21477.0,95.1319,95.4193,95.1229,95.4014,21477.0
2022-04-21 10:55:00,106.2,106.2,105.98,106.05,20052.0,95.4014,95.4014,95.2037,95.2666,20052.0
2022-04-21 11:00:00,106.1,106.11,105.9,106.01,15929.0,95.3115,95.3205,95.1319,95.2307,15929.0
2022-04-21 11:05:00,105.97,106.1,105.94,106.07,10557.0,95.1947,95.3115,95.1678,95.2846,10557.0
2022-04-21 11:10:00,106.1,106.2,105.96,106.06,15524.0,95.3115,95.4014,95.1858,95.2756,15524.0
2022-04-21 11:15:00,106.06,106.07,105.84,105.92,14702.0,95.2756,95.2846,95.078,95.1498,14702.0
2022-04-21 11:20:00,105.93,105.96,105.82,105.86,7732.0,95.1588,95.1858,95.06,95.0959,7732.0
2022-04-21 11:25:00,105.83,105.91,105.78,105.84,10701.0,95.069,95.1408,95.0241,95.078,10701.0
2022-04-21 11:30:00,105.84,105.88,105.71,105.73,21542.0,95.078,95.1139,94.9612,94.9791,21542.0
2022-04-21 11:35:00,105.74,105.79,105.69,105.79,14821.0,94.9881,95.033,94.9432,95.033,14821.0
2022-04-21 11:40:00,105.76,105.87,105.75,105.84,14328.0,95.0061,95.1049,94.9971,95.078,14328.0
2022-04-21 11:45:00,105.85,105.99,105.8,105.98,18977.0,95.0869,95.2127,95.042,95.2037,18977.0
2022-04-21 11:50:00,105.98,106.02,105.86,105.98,36467.0,95.2037,95.2397,95.0959,95.2037,36467.0
2022-04-21 11:55:00,105.97,106.16,105.97,106.12,15633.0,95.1947,95.3654,95.1947,95.3295,15633.0
2022-04-21 12:00:00,106.12,106.12,105.83,105.86,10062.0,95.3295,95.3295,95.069,95.0959,10062.0
2022-04-21 12:05:00,105.84,105.86,105.72,105.78,15783.0,95.078,95.0959,94.9702,95.0241,15783.0
2022-04-21 12:10:00,105.77,105.84,105.69,105.73,11386.0,95.0151,95.078,94.9432,94.9791,11386.0
2022-04-21 12:15:00,105.73,105.82,105.72,105.82,10468.0,94.9791,95.06,94.9702,95.06,10468.0
2022-04-21 12:20:00,105.8,105.85,105.76,105.79,7263.0,95.042,95.0869,95.0061,95.033,7263.0
2022-04-21 12:25:00,105.8,105.95,105.79,105.9,9991.0,95.042,95.1768,95.033,95.1319,9991.0
2022-04-21 12:30:00,105.87,105.98,105.87,105.98,15199.0,95.1049,95.2037,95.1049,95.2037,15199.0
2022-04-21 12:35:00,106.0,106.02,105.95,105.95,8551.0,95.2217,95.2397,95.1768,95.1768,8551.0
2022-04-21 12:40:00,105.97,106.05,105.89,105.92,8606.0,95.1947,95.2666,95.1229,95.1498,8606.0
2022-04-21 12:45:00,105.92,105.93,105.8,105.87,8545.0,95.1498,95.1588,95.042,95.1049,8545.0
2022-04-21 12:50:00,105.86,105.87,105.65,105.71,11177.0,95.0959,95.1049,94.9073,94.9612,11177.0
2022-04-21 12:55:00,105.7,105.74,105.67,105.67,5222.0,94.9522,94.9881,94.9253,94.9253,5222.0
2022-04-21 13:00:00,105.67,105.7,105.54,105.58,9225.0,94.9253,94.9522,94.8085,94.8444,9225.0
2022-04-21 13:05:00,105.59,105.59,105.47,105.52,11431.0,94.8534,94.8534,94.7456,94.7905,11431.0
2022-04-21 13:10:00,105.51,105.63,105.45,105.61,11964.0,94.7815,94.8893,94.7276,94.8714,11964.0
2022-04-21 13:15:00,105.63,105.65,105.49,105.54,11842.0,94.8893,94.9073,94.7636,94.8085,11842.0
2022-04-21 13:20:00,105.53,105.83,105.53,105.75,14957.0,94.7995,95.069,94.7995,94.9971,14957.0
2022-04-21 13:25:00,105.77,105.9,105.69,105.9,17437.0,95.0151,95.1319,94.9432,95.1319,17437.0
2022-04-21 13:30:00,105.91,106.02,105.9,106.0,19844.0,95.1408,95.2397,95.1319,95.2217,19844.0
2022-04-21 13:35:00,106.02,106.02,105.88,105.89,21406.0,95.2397,95.2397,95.1139,95.1229,21406.0
2022-04-21 13:40:00,105.91,106.01,105.83,105.98,19132.0,95.1408,95.2307,95.069,95.2037,19132.0
2022-04-21 13:45:00,105.97,106.36,105.95,106.28,27842.0,95.1947,95.5451,95.1768,95.4732,27842.0
2022-04-21 13:50:00,106.28,106.32,106.14,106.15,25150.0,95.4732,95.5092,95.3475,95.3564,25150.0
2022-04-21 13:55:00,106.15,106.18,106.03,106.06,12072.0,95.3564,95.3834,95.2486,95.2756,12072.0
2022-04-21 14:00:00,106.04,106.04,105.79,105.79,14335.0,95.2576,95.2576,95.033,95.033,14335.0
2022-04-21 14:05:00,105.79,106.04,105.78,106.04,18201.0,95.033,95.2576,95.0241,95.2576,18201.0
2022-04-21 14:10:00,106.04,106.13,105.97,106.09,15986.0,95.2576,95.3385,95.1947,95.3025,15986.0
2022-04-21 14:15:00,106.08,106.13,106.0,106.13,31919.0,95.2936,95.3385,95.2217,95.3385,31919.0
2022-04-21 14:20:00,106.16,106.35,106.15,106.26,21365.0,95.3654,95.5361,95.3564,95.4553,21365.0
2022-04-21 14:25:00,106.26,106.36,106.23,106.25,17266.0,95.4553,95.5451,95.4283,95.4463,17266.0
2022-04-21 14:30:00,106.24,106.39,106.22,106.29,32877.0,95.4373,95.572,95.4193,95.4822,32877.0
2022-04-21 14:35:00,106.27,106.34,106.18,106.19,17186.0,95.4642,95.5271,95.3834,95.3924,17186.0
2022-04-21 14:40:00,106.2,106.22,106.05,106.08,13772.0,95.4014,95.4193,95.2666,95.2936,13772.0
2022-04-21 14:45:00,106.06,106.1,105.87,105.9,13093.0,95.2756,95.3115,95.1049,95.1319,13093.0
2022-04-21 14:50:00,105.88,105.9,105.79,105.82,13860.0,95.1139,95.1319,95.033,95.06,13860.0
2022-04-21 14:55:00,105.8,105.82,105.69,105.73,19476.0,95.042,95.06,94.9432,94.9791,19476.0
2022-04-21 15:00:00,105.72,105.74,105.61,105.64,12935.0,94.9702,94.9881,94.8714,94.8983,12935.0
2022-04-21 15:05:00,105.65,105.7,105.57,105.58,14862.0,94.9073,94.9522,94.8354,94.8444,14862.0
2022-04-21 15:10:00,105.57,105.65,105.51,105.59,27983.0,94.8354,94.9073,94.7815,94.8534,27983.0
2022-04-21 15:15:00,105.59,105.62,105.52,105.57,27252.0,94.8534,94.8803,94.7905,94.8354,27252.0
2022-04-21 15:20:00,105.58,105.61,105.47,105.61,17609.0,94.8444,94.8714,94.7456,94.8714,17609.0
2022-04-21 15:25:00,105.65,105.75,105.53,105.67,27080.0,94.9073,94.9971,94.7995,94.9253,27080.0
2022-04-21 15:30:00,105.67,105.72,105.45,105.45,40424.0,94.9253,94.9702,94.7276,94.7276,40424.0
2022-04-21 15:35:00,105.43,105.44,105.16,105.22,66726.0,94.7097,94.7186,94.4671,94.521,66726.0
2022-04-21 15:40:00,105.24,105.31,105.2,105.28,53479.0,94.539,94.6019,94.503,94.5749,53479.0
2022-04-21 15:45:00,105.25,105.27,104.87,104.88,119177.0,94.548,94.5659,94.2066,94.2156,119177.0
2022-04-21 15:50:00,104.89,105.37,104.88,105.26,111464.0,94.2246,94.6558,94.2156,94.5569,111464.0
2022-04-21 15:55:00,105.24,105.33,105.15,105.18,162833.0,94.539,94.6198,94.4581,94.4851,162833.0
2022-04-22 09:30:00,104.27,104.31,103.03,103.07,116127.0,93.6676,93.7035,92.5537,92.5896,116127.0
2022-04-22 09:35:00,103.08,103.87,103.06,103.8,74064.0,92.5986,93.3083,92.5806,93.2454,74064.0
2022-04-22 09:40:00,103.77,104.03,103.75,103.83,58046.0,93.2184,93.452,93.2005,93.2723,58046.0
2022-04-22 09:45:00,103.76,103.78,103.32,103.51,30832.0,93.2095,93.2274,92.8142,92.9849,30832.0
2022-04-22 09:50:00,103.47,103.51,103.25,103.46,34300.0,92.949,92.9849,92.7513,92.94,34300.0
2022-04-22 09:55:00,103.47,103.63,103.44,103.54,31914.0,92.949,93.0927,92.922,93.0118,31914.0
2022-04-22 10:00:00,103.52,103.52,103.18,103.45,70084.0,92.9939,92.9939,92.6884,92.931,70084.0
2022-04-22 10:05:00,103.48,103.59,103.31,103.46,36725.0,92.9579,93.0567,92.8052,92.94,36725.0
2022-04-22 10:10:00,103.45,103.46,103.04,103.25,29674.0,92.931,92.94,92.5627,92.7513,29674.0
2022-04-22 10:15:00,103.26,103.4,103.18,103.3,31304.0,92.7603,92.8861,92.6884,92.7962,31304.0
2022-04-22 10:20:00,103.33,103.63,103.29,103.61,38038.0,92.8232,93.0927,92.7873,93.0747,38038.0
2022-04-22 10:25:00,103.59,103.7,103.2,103.22,32870.0,93.0567,93.1556,92.7064,92.7244,32870.0
2022-04-22 10:30:00,103.21,103.45,103.1,103.15,34367.0,92.7154,92.931,92.6166,92.6615,34367.0
2022-04-22 10:35:00,103.13,103.24,103.0,103.11,58359.0,92.6435,92.7423,92.5267,92.6256,58359.0
2022-04-22 10:40:00,103.09,103.14,103.0,103.08,33794.0,92.6076,92.6525,92.5267,92.5986,33794.0
2022-04-22 10:45:00,103.08,103.08,102.81,103.02,55646.0,92.5986,92.5986,92.3561,92.5447,55646.0
2022-04-22 10:50:00,103.02,103.15,103.01,103.1,32526.0,92.5447,92.6615,92.5357,92.6166,32526.0
2022-04-22 10:55:00,103.09,103.09,102.95,103.04,48417.0,92.6076,92.6076,92.4818,92.5627,48417.0
2022-04-22 11:00:00,103.05,103.29,103.0,103.26,17303.0,92.5717,92.7873,92.5267,92.7603,17303.0
2022-04-22 11:05:00,103.29,103.4,103.2,103.31,16954.0,92.7873,92.8861,92.7064,92.8052,16954.0
2022-04-22 11:10:00,103.32,103.44,103.26,103.38,21009.0,92.8142,92.922,92.7603,92.8681,21009.0
2022-04-22 11:15:00,103.36,103.4,103.19,103.39,16029.0,92.8501,92.8861,92.6974,92.8771,16029.0
2022-04-22 11:20:00,103.38,103.38,103.14,103.16,23770.0,92.8681,92.8681,92.6525,92.6705,23770.0
2022-04-22 11:25:00,103.13,103.15,103.03,103.1,18459.0,92.6435,92.6615,92.5537,92.6166,18459.0
2022-04-22 11:30:00,103.12,103.19,103.09,103.15,22017.0,92.6345,92.6974,92.6076,92.6615,22017.0
2022-04-22 11:35:00,103.14,103.22,103.05,103.14,22983.0,92.6525,92.7244,92.5717,92.6525,22983.0
2022-04-22 11:40:00,103.13,103.15,102.91,102.92,18648.0,92.6435,92.6615,92.4459,92.4549,18648.0
2022-04-22 11:45:00,102.93,102.94,102.75,102.89,21135.0,92.4639,92.4728,92.3022,92.4279,21135.0
2022-04-22 11:50:00,102.87,102.89,102.71,102.73,28770.0,92.41,92.4279,92.2662,92.2842,28770.0
2022-04-22 11:55:00,102.72,102.83,102.72,102.79,35641.0,92.2752,92.374,92.2752,92.3381,35641.0
2022-04-22 12:00:00,102.77,102.82,102.54,102.59,23559.0,92.3201,92.365,92.1135,92.1584,23559.0
2022-04-22 12:05:00,102.64,102.79,102.45,102.78,57000.0,92.2033,92.3381,92.0327,92.3291,57000.0
2022-04-22 12:10:00,102.79,102.93,102.74,102.92,19492.0,92.3381,92.4639,92.2932,92.4549,19492.0
2022-04-22 12:15:00,102.89,102.98,102.79,102.87,20390.0,92.4279,92.5088,92.3381,92.41,20390.0
2022-04-22 12:20:00,102.86,102.9,102.77,102.89,13371.0,92.401,92.4369,92.3201,92.4279,13371.0
2022-04-22 12:25:00,102.9,103.08,102.89,103.02,17564.0,92.4369,92.5986,92.4279,92.5447,17564.0
2022-04-22 12:30:00,103.01,103.07,102.94,103.0,11814.0,92.5357,92.5896,92.4728,92.5267,11814.0
2022-04-22 12:35:00,103.0,103.1,102.9,102.93,18972.0,92.5267,92.6166,92.4369,92.4639,18972.0
2022-04-22 12:40:00,102.94,103.01,102.89,102.95,12974.0,92.4728,92.5357,92.4279,92.4818,12974.0
2022-04-22 12:45:00,102.97,103.03,102.92,103.03,11393.0,92.4998,92.5537,92.4549,92.5537,11393.0
2022-04-22 12:50:00,103.02,103.02,102.9,102.91,17949.0,92.5447,92.5447,92.4369,92.4459,17949.0
2022-04-22 12:55:00,102.92,103.01,102.81,102.9,15851.0,92.4549,92.5357,92.3561,92.4369,15851.0
2022-04-22 13:00:00,102.9,102.92,102.75,102.79,13035.0,92.4369,92.4549,92.3022,92.3381,13035.0
2022-04-22 13:05:00,102.81,102.9,102.78,102.79,10466.0,92.3561,92.4369,92.3291,92.3381,10466.0
2022-04-22 13:10:00,102.8,102.91,102.72,102.9,13289.0,92.3471,92.4459,92.2752,92.4369,13289.0
2022-04-22 13:15:00,102.91,102.92,102.71,102.72,11387.0,92.4459,92.4549,92.2662,92.2752,11387.0
2022-04-22 13:20:00,102.66,102.68,102.55,102.68,11081.0,92.2213,92.2393,92.1225,92.2393,11081.0
2022-04-22 13:25:00,102.68,102.75,102.65,102.74,20439.0,92.2393,92.3022,92.2123,92.2932,20439.0
2022-04-22 13:30:00,102.74,102.81,102.7,102.7,32950.0,92.2932,92.3561,92.2572,92.2572,32950.0
2022-04-22 13:35:00,102.69,102.73,102.57,102.7,17971.0,92.2483,92.2842,92.1405,92.2572,17971.0
2022-04-22 13:40:00,102.69,102.72,102.64,102.71,30125.0,92.2483,92.2752,92.2033,92.2662,30125.0
2022-04-22 13:45:00,102.68,102.72,102.53,102.54,12372.0,92.2393,92.2752,92.1045,92.1135,12372.0
2022-04-22 13:50:00,102.58,102.62,102.43,102.47,29996.0,92.1494,92.1854,92.0147,92.0506,29996.0
2022-04-22 13:55:00,102.47,102.47,102.3,102.34,28418.0,92.0506,92.0506,91.8979,91.9339,28418.0
2022-04-22 14:00:00,102.33,102.33,102.22,102.25,17537.0,91.9249,91.9249,91.8261,91.853,17537.0
2022-04-22 14:05:00,102.25,102.35,102.24,102.33,10899.0,91.853,91.9428,91.844,91.9249,10899.0
2022-04-22 14:10:00,102.33,102.34,102.23,102.29,17528.0,91.9249,91.9339,91.835,91.8889,17528.0
2022-04-22 14:15:00,102.29,102.57,102.27,102.5,75728.0,91.8889,92.1405,91.871,92.0776,75728.0
2022-04-22 14:20:00,102.51,102.54,102.41,102.45,22761.0,92.0866,92.1135,91.9967,92.0327,22761.0
2022-04-22 14:25:00,102.44,102.44,102.32,102.37,18820.0,92.0237,92.0237,91.9159,91.9608,18820.0
2022-04-22 14:30:00,102.4,102.41,102.25,102.31,16459.0,91.9878,91.9967,91.853,91.9069,16459.0
2022-04-22 14:35:00,102.3,102.33,102.06,102.07,27022.0,91.8979,91.9249,91.6823,91.6913,27022.0
2022-04-22 14:40:00,102.09,102.16,102.06,102.06,15383.0,91.7093,91.7722,91.6823,91.6823,15383.0
2022-04-22 14:45:00,102.07,102.15,101.92,101.99,53259.0,91.6913,91.7632,91.5566,91.6194,53259.0
2022-04-22 14:50:00,102.0,102.05,101.82,101.91,27987.0,91.6284,91.6733,91.4667,91.5476,27987.0
2022-04-22 14:55:00,101.89,101.93,101.7,101.78,32594.0,91.5296,91.5655,91.3589,91.4308,32594.0
2022-04-22 15:00:00,101.8,101.81,101.72,101.81,17456.0,91.4488,91.4577,91.3769,91.4577,17456.0
2022-04-22 15:05:00,101.82,101.89,101.67,101.7,21985.0,91.4667,91.5296,91.332,91.3589,21985.0
2022-04-22 15:10:00,101.7,102.15,101.62,102.07,30780.0,91.3589,91.7632,91.2871,91.6913,30780.0
2022-04-22 15:15:00,102.08,102.42,102.06,102.42,36252.0,91.7003,92.0057,91.6823,92.0057,36252.0
2022-04-22 15:20:00,102.45,102.46,102.24,102.26,24909.0,92.0327,92.0417,91.844,91.862,24909.0
2022-04-22 15:25:00,102.26,102.37,102.23,102.3,20369.0,91.862,91.9608,91.835,91.8979,20369.0
2022-04-22 15:30:00,102.31,102.54,102.3,102.54,48677.0,91.9069,92.1135,91.8979,92.1135,48677.0
2022-04-22 15:35:00,102.54,102.64,102.5,102.54,48214.0,92.1135,92.2033,92.0776,92.1135,48214.0
2022-04-22 15:40:00,102.55,102.62,102.35,102.36,53291.0,92.1225,92.1854,91.9428,91.9518,53291.0
2022-04-22 15:45:00,102.39,102.39,101.95,101.96,63892.0,91.9788,91.9788,91.5835,91.5925,63892.0
2022-04-22 15:50:00,101.97,102.0,101.66,101.83,151636.0,91.6015,91.6284,91.323,91.4757,151636.0
2022-04-22 15:55:00,101.82,101.89,101.57,101.72,244281.0,91.4667,91.5296,91.2421,91.3769,244281.0
2022-04-25 09:30:00,101.84,102.39,101.38,101.54,185073.0,91.4847,91.9788,91.0715,91.2152,185073.0
2022-04-25 09:35:00,101.52,101.54,100.94,101.05,66614.0,91.1972,91.2152,90.6762,90.775,66614.0
2022-04-25 09:40:00,101.02,101.18,100.9,101.06,48794.0,90.7481,90.8918,90.6403,90.784,48794.0
2022-04-25 09:45:00,101.07,101.4,100.94,101.03,34480.0,90.793,91.0894,90.6762,90.7571,34480.0
2022-04-25 09:50:00,101.05,101.45,101.02,101.18,48103.0,90.775,91.1343,90.7481,90.8918,48103.0
2022-04-25 09:55:00,101.16,101.25,100.75,100.78,40963.0,90.8738,90.9547,90.5055,90.5325,40963.0
2022-04-25 10:00:00,100.81,100.97,100.6,100.69,59891.0,90.5594,90.7032,90.3708,90.4516,59891.0
2022-04-25 10:05:00,100.71,100.83,100.52,100.56,39887.0,90.4696,90.5774,90.2989,90.3348,39887.0
2022-04-25 10:10:00,100.58,100.82,100.51,100.53,30142.0,90.3528,90.5684,90.2899,90.3079,30142.0
2022-04-25 10:15:00,100.55,100.79,100.53,100.79,27906.0,90.3259,90.5415,90.3079,90.5415,27906.0
2022-04-25 10:20:00,100.79,100.91,100.68,100.85,19857.0,90.5415,90.6493,90.4426,90.5954,19857.0
2022-04-25 10:25:00,100.87,101.06,100.83,100.84,34496.0,90.6133,90.784,90.5774,90.5864,34496.0
2022-04-25 10:30:00,100.82,100.98,100.72,100.95,19691.0,90.5684,90.7121,90.4786,90.6852,19691.0
2022-04-25 10:35:00,101.01,101.19,100.76,100.8,31399.0,90.7391,90.9008,90.5145,90.5504,31399.0
2022-04-25 10:40:00,100.8,100.81,100.38,100.39,22701.0,90.5504,90.5594,90.1731,90.1821,22701.0
2022-04-25 10:45:00,100.37,100.65,100.32,100.59,35372.0,90.1642,90.4157,90.1192,90.3618,35372.0
2022-04-25 10:50:00,100.58,100.74,100.47,100.57,37496.0,90.3528,90.4965,90.254,90.3438,37496.0
2022-04-25 10:55:00,100.59,100.63,100.33,100.4,18948.0,90.3618,90.3977,90.1282,90.1911,18948.0
2022-04-25 11:00:00,100.39,100.39,100.19,100.32,32110.0,90.1821,90.1821,90.0025,90.1192,32110.0
2022-04-25 11:05:00,100.3,100.37,100.14,100.14,23922.0,90.1013,90.1642,89.9576,89.9576,23922.0
2022-04-25 11:10:00,100.14,100.45,100.03,100.37,67269.0,89.9576,90.236,89.8587,90.1642,67269.0
2022-04-25 11:15:00,100.35,100.36,100.09,100.09,29692.0,90.1462,90.1552,89.9126,89.9126,29692.0
2022-04-25 11:20:00,100.08,100.14,99.89,100.1,46075.0,89.9037,89.9576,89.733,89.9216,46075.0
2022-04-25 11:25:00,100.11,100.21,99.8,99.85,30626.0,89.9306,90.0204,89.6521,89.697,30626.0
2022-04-25 11:30:00,99.87,99.91,99.41,99.48,99307.0,89.715,89.7509,89.3018,89.3647,99307.0
2022-04-25 11:35:00,99.5,99.75,99.41,99.51,63182.0,89.3826,89.6072,89.3018,89.3916,63182.0
2022-04-25 11:40:00,99.48,99.49,99.31,99.31,30193.0,89.3647,89.3736,89.2119,89.2119,30193.0
2022-04-25 11:45:00,99.34,99.35,99.2,99.33,34557.0,89.2389,89.2479,89.1131,89.2299,34557.0
2022-04-25 11:50:00,99.33,99.35,99.21,99.26,24645.0,89.2299,89.2479,89.1221,89.167,24645.0
2022-04-25 11:55:00,99.24,99.58,99.24,99.57,28682.0,89.1491,89.4545,89.1491,89.4455,28682.0
2022-04-25 12:00:00,99.57,99.61,99.47,99.61,36527.0,89.4455,89.4814,89.3557,89.4814,36527.0
2022-04-25 12:05:00,99.61,100.18,99.61,100.05,30817.0,89.4814,89.9935,89.4814,89.8767,30817.0
2022-04-25 12:10:00,100.03,100.08,99.88,99.89,16380.0,89.8587,89.9037,89.724,89.733,16380.0
2022-04-25 12:15:00,99.89,99.95,99.39,99.52,45301.0,89.733,89.7869,89.2838,89.4006,45301.0
2022-04-25 12:20:00,99.53,100.03,99.52,100.02,13653.0,89.4096,89.8587,89.4006,89.8498,13653.0
2022-04-25 12:25:00,100.08,100.15,99.85,99.9,11908.0,89.9037,89.9665,89.697,89.742,11908.0
2022-04-25 12:30:00,99.91,100.1,99.85,99.92,14868.0,89.7509,89.9216,89.697,89.7599,14868.0
2022-04-25 12:35:00,99.94,100.09,99.88,99.88,18196.0,89.7779,89.9126,89.724,89.724,18196.0
2022-04-25 12:40:00,99.88,99.91,99.72,99.73,14816.0,89.724,89.7509,89.5803,89.5892,14816.0
2022-04-25 12:45:00,99.7,99.91,99.64,99.84,20838.0,89.5623,89.7509,89.5084,89.6881,20838.0
2022-04-25 12:50:00,99.84,99.94,99.7,99.73,13254.0,89.6881,89.7779,89.5623,89.5892,13254.0
2022-04-25 12:55:00,99.7,99.92,99.69,99.9,10510.0,89.5623,89.7599,89.5533,89.742,10510.0
2022-04-25 13:00:00,99.9,99.98,99.72,99.76,23008.0,89.742,89.8138,89.5803,89.6162,23008.0
2022-04-25 13:05:00,99.8,100.07,99.75,100.06,20092.0,89.6521,89.8947,89.6072,89.8857,20092.0
2022-04-25 13:10:00,100.06,100.28,100.06,100.22,18777.0,89.8857,90.0833,89.8857,90.0294,18777.0
2022-04-25 13:15:00,100.26,100.42,100.17,100.2,18671.0,90.0654,90.2091,89.9845,90.0115,18671.0
2022-04-25 13:20:00,100.25,100.36,100.2,100.36,20467.0,90.0564,90.1552,90.0115,90.1552,20467.0
2022-04-25 13:25:00,100.38,100.45,100.32,100.45,19609.0,90.1731,90.236,90.1192,90.236,19609.0
2022-04-25 13:30:00,100.44,100.52,100.35,100.36,40940.0,90.227,90.2989,90.1462,90.1552,40940.0
2022-04-25 13:35:00,100.32,100.32,100.07,100.18,23627.0,90.1192,90.1192,89.8947,89.9935,23627.0
2022-04-25 13:40:00,100.2,100.35,100.08,100.1,9976.0,90.0115,90.1462,89.9037,89.9216,9976.0
2022-04-25 13:45:00,100.11,100.15,100.01,100.1,19449.0,89.9306,89.9665,89.8408,89.9216,19449.0
2022-04-25 13:50:00,100.11,100.29,100.02,100.19,13826.0,89.9306,90.0923,89.8498,90.0025,13826.0
2022-04-25 13:55:00,100.2,100.22,100.1,100.21,9618.0,90.0115,90.0294,89.9216,90.0204,9618.0
2022-04-25 14:00:00,100.23,100.25,100.08,100.13,16188.0,90.0384,90.0564,89.9037,89.9486,16188.0
2022-04-25 14:05:00,100.13,100.5,100.13,100.49,19318.0,89.9486,90.2809,89.9486,90.272,19318.0
2022-04-25 14:10:00,100.52,100.57,100.38,100.49,16886.0,90.2989,90.3438,90.1731,90.272,16886.0
2022-04-25 14:15:00,100.48,100.69,100.47,100.59,26762.0,90.263,90.4516,90.254,90.3618,26762.0
2022-04-25 14:20:00,100.61,100.72,100.54,100.65,16159.0,90.3798,90.4786,90.3169,90.4157,16159.0
2022-04-25 14:25:00,100.64,100.89,100.63,100.85,22099.0,90.4067,90.6313,90.3977,90.5954,22099.0
2022-04-25 14:30:00,100.86,100.92,100.81,100.85,18996.0,90.6043,90.6582,90.5594,90.5954,18996.0
2022-04-25 14:35:00,100.83,100.85,100.71,100.74,19011.0,90.5774,90.5954,90.4696,90.4965,19011.0
2022-04-25 14:40:00,100.73,100.83,100.68,100.68,14338.0,90.4876,90.5774,90.4426,90.4426,14338.0
2022-04-25 14:45:00,100.69,100.9,100.66,100.78,17604.0,90.4516,90.6403,90.4247,90.5325,17604.0
2022-04-25 14:50:00,100.83,101.06,100.79,101.05,21849.0,90.5774,90.784,90.5415,90.775,21849.0
2022-04-25 14:55:00,101.04,101.11,100.82,100.82,20983.0,90.766,90.8289,90.5684,90.5684,20983.0
2022-04-25 15:00:00,100.84,100.89,100.77,100.88,19408.0,90.5864,90.6313,90.5235,90.6223,19408.0
2022-04-25 15:05:00,100.87,101.07,100.81,101.02,33626.0,90.6133,90.793,90.5594,90.7481,33626.0
2022-04-25 15:10:00,101.03,101.16,101.03,101.15,33476.0,90.7571,90.8738,90.7571,90.8649,33476.0
2022-04-25 15:15:00,101.17,101.35,101.17,101.33,22842.0,90.8828,91.0445,90.8828,91.0266,22842.0
2022-04-25 15:20:00,101.36,101.59,101.36,101.55,36675.0,91.0535,91.2601,91.0535,91.2242,36675.0
2022-04-25 15:25:00,101.57,101.66,101.42,101.59,60978.0,91.2421,91.323,91.1074,91.2601,60978.0
2022-04-25 15:30:00,101.59,101.69,101.5,101.67,34593.0,91.2601,91.3499,91.1793,91.332,34593.0
2022-04-25 15:35:00,101.68,101.89,101.65,101.89,36810.0,91.341,91.5296,91.314,91.5296,36810.0
2022-04-25 15:40:00,101.9,101.91,101.67,101.85,50363.0,91.5386,91.5476,91.332,91.4937,50363.0
2022-04-25 15:45:00,101.89,102.01,101.8,101.82,57509.0,91.5296,91.6374,91.4488,91.4667,57509.0
2022-04-25 15:50:00,101.82,101.96,101.63,101.89,81648.0,91.4667,91.5925,91.296,91.5296,81648.0
2022-04-25 15:55:00,101.9,101.93,101.66,101.81,240722.0,91.5386,91.5655,91.323,91.4577,240722.0
2022-04-26 09:30:00,101.11,101.77,101.03,101.53,113493.0,90.8289,91.4218,90.7571,91.2062,113493.0
2022-04-26 09:35:00,101.56,101.92,101.38,101.53,17234.0,91.2332,91.5566,91.0715,91.2062,17234.0
2022-04-26 09:40:00,101.48,101.67,101.4,101.64,19395.0,91.1613,91.332,91.0894,91.305,19395.0
2022-04-26 09:45:00,101.6,101.93,101.59,101.87,16660.0,91.2691,91.5655,91.2601,91.5116,16660.0
2022-04-26 09:50:00,101.83,102.2,101.79,102.13,28989.0,91.4757,91.8081,91.4398,91.7452,28989.0
2022-04-26 09:55:00,102.11,102.48,102.09,102.36,23748.0,91.7272,92.0596,91.7093,91.9518,23748.0
2022-04-26 10:00:00,102.36,102.85,102.31,102.83,31744.0,91.9518,92.392,91.9069,92.374,31744.0
2022-04-26 10:05:00,102.83,102.88,102.53,102.74,50871.0,92.374,92.4189,92.1045,92.2932,50871.0
2022-04-26 10:10:00,102.7,102.77,102.21,102.25,29390.0,92.2572,92.3201,91.8171,91.853,29390.0
2022-04-26 10:15:00,102.23,102.28,101.88,101.91,30581.0,91.835,91.88,91.5206,91.5476,30581.0
2022-04-26 10:20:00,101.87,102.02,101.8,101.97,13169.0,91.5116,91.6464,91.4488,91.6015,13169.0
2022-04-26 10:25:00,101.92,102.26,101.89,102.26,24818.0,91.5566,91.862,91.5296,91.862,24818.0
2022-04-26 10:30:00,102.27,102.37,102.12,102.18,25373.0,91.871,91.9608,91.7362,91.7901,25373.0
2022-04-26 10:35:00,102.17,102.19,102.05,102.07,18173.0,91.7811,91.7991,91.6733,91.6913,18173.0
2022-04-26 10:40:00,102.07,102.08,101.7,101.73,14706.0,91.6913,91.7003,91.3589,91.3859,14706.0
2022-04-26 10:45:00,101.73,102.04,101.69,102.04,14425.0,91.3859,91.6644,91.3499,91.6644,14425.0
2022-04-26 10:50:00,102.01,102.15,101.98,102.08,13580.0,91.6374,91.7632,91.6105,91.7003,13580.0
2022-04-26 10:55:00,102.04,102.15,102.02,102.09,22474.0,91.6644,91.7632,91.6464,91.7093,22474.0
2022-04-26 11:00:00,102.06,102.37,101.88,102.28,47167.0,91.6823,91.9608,91.5206,91.88,47167.0
2022-04-26 11:05:00,102.3,102.42,102.17,102.19,26018.0,91.8979,92.0057,91.7811,91.7991,26018.0
2022-04-26 11:10:00,102.19,102.49,102.18,102.49,34846.0,91.7991,92.0686,91.7901,92.0686,34846.0
2022-04-26 11:15:00,102.48,102.62,102.4,102.61,22990.0,92.0596,92.1854,91.9878,92.1764,22990.0
2022-04-26 11:20:00,102.59,102.66,102.55,102.58,21709.0,92.1584,92.2213,92.1225,92.1494,21709.0
2022-04-26 11:25:00,102.58,102.58,102.34,102.38,24188.0,92.1494,92.1494,91.9339,91.9698,24188.0
2022-04-26 11:30:00,102.4,102.4,101.97,102.11,31584.0,91.9878,91.9878,91.6015,91.7272,31584.0
2022-04-26 11:35:00,102.07,102.19,102.02,102.19,15713.0,91.6913,91.7991,91.6464,91.7991,15713.0
2022-04-26 11:40:00,102.17,102.21,102.01,102.18,25822.0,91.7811,91.8171,91.6374,91.7901,25822.0
2022-04-26 11:45:00,102.17,102.28,102.1,102.22,28397.0,91.7811,91.88,91.7183,91.8261,28397.0
2022-04-26 11:50:00,102.22,102.4,102.18,102.28,91469.0,91.8261,91.9878,91.7901,91.88,91469.0
2022-04-26 11:55:00,102.27,102.29,102.07,102.12,91070.0,91.871,91.8889,91.6913,91.7362,91070.0
2022-04-26 12:00:00,102.13,102.13,101.83,102.04,59243.0,91.7452,91.7452,91.4757,91.6644,59243.0
2022-04-26 12:05:00,102.03,102.29,102.02,102.28,16830.0,91.6554,91.8889,91.6464,91.88,16830.0
2022-04-26 12:10:00,102.28,102.28,102.08,102.15,22881.0,91.88,91.88,91.7003,91.7632,22881.0
2022-04-26 12:15:00,102.16,102.43,102.14,102.43,20600.0,91.7722,92.0147,91.7542,92.0147,20600.0
2022-04-26 12:20:00,102.45,102.58,102.4,102.48,16717.0,92.0327,92.1494,91.9878,92.0596,16717.0
2022-04-26 12:25:00,102.48,102.74,102.42,102.67,25836.0,92.0596,92.2932,92.0057,92.2303,25836.0
2022-04-26 12:30:00,102.67,102.8,102.6,102.66,21956.0,92.2303,92.3471,92.1674,92.2213,21956.0
2022-04-26 12:35:00,102.65,102.69,102.44,102.51,25934.0,92.2123,92.2483,92.0237,92.0866,25934.0
2022-04-26 12:40:00,102.53,102.53,102.33,102.4,15936.0,92.1045,92.1045,91.9249,91.9878,15936.0
2022-04-26 12:45:00,102.41,102.48,102.37,102.46,45279.0,91.9967,92.0596,91.9608,92.0417,45279.0
2022-04-26 12:50:00,102.43,102.53,102.41,102.48,12255.0,92.0147,92.1045,91.9967,92.0596,12255.0
2022-04-26 12:55:00,102.5,102.91,102.46,102.85,74786.0,92.0776,92.4459,92.0417,92.392,74786.0
2022-04-26 13:00:00,102.87,102.87,102.49,102.57,23178.0,92.41,92.41,92.0686,92.1405,23178.0
2022-04-26 13:05:00,102.58,102.68,102.56,102.67,12562.0,92.1494,92.2393,92.1315,92.2303,12562.0
2022-04-26 13:10:00,102.67,102.79,102.56,102.56,16354.0,92.2303,92.3381,92.1315,92.1315,16354.0
2022-04-26 13:15:00,102.56,102.61,102.48,102.51,11750.0,92.1315,92.1764,92.0596,92.0866,11750.0
2022-04-26 13:20:00,102.48,102.54,102.4,102.42,22514.0,92.0596,92.1135,91.9878,92.0057,22514.0
2022-04-26 13:25:00,102.4,102.43,102.24,102.26,15790.0,91.9878,92.0147,91.844,91.862,15790.0
2022-04-26 13:30:00,102.2,102.33,102.17,102.33,14800.0,91.8081,91.9249,91.7811,91.9249,14800.0
2022-04-26 13:35:00,102.26,102.35,102.21,102.32,16364.0,91.862,91.9428,91.8171,91.9159,16364.0
2022-04-26 13:40:00,102.31,102.65,102.31,102.62,19784.0,91.9069,92.2123,91.9069,92.1854,19784.0
2022-04-26 13:45:00,102.65,102.66,102.34,102.5,32429.0,92.2123,92.2213,91.9339,92.0776,32429.0
2022-04-26 13:50:00,102.47,102.51,102.38,102.39,8476.0,92.0506,92.0866,91.9698,91.9788,8476.0
2022-04-26 13:55:00,102.4,102.51,102.3,102.4,26113.0,91.9878,92.0866,91.8979,91.9878,26113.0
2022-04-26 14:00:00,102.39,102.39,102.26,102.3,28318.0,91.9788,91.9788,91.862,91.8979,28318.0
2022-04-26 14:05:00,102.3,102.32,102.15,102.15,12302.0,91.8979,91.9159,91.7632,91.7632,12302.0
2022-04-26 14:10:00,102.15,102.28,102.11,102.26,16007.0,91.7632,91.88,91.7272,91.862,16007.0
2022-04-26 14:15:00,102.24,102.39,102.15,102.29,24002.0,91.844,91.9788,91.7632,91.8889,24002.0
2022-04-26 14:20:00,102.34,102.52,102.32,102.38,14844.0,91.9339,92.0955,91.9159,91.9698,14844.0
2022-04-26 14:25:00,102.39,102.42,102.17,102.36,20634.0,91.9788,92.0057,91.7811,91.9518,20634.0
2022-04-26 14:30:00,102.36,102.38,102.07,102.15,15356.0,91.9518,91.9698,91.6913,91.7632,15356.0
2022-04-26 14:35:00,102.15,102.35,102.12,102.3,17839.0,91.7632,91.9428,91.7362,91.8979,17839.0
2022-04-26 14:40:00,102.28,102.28,102.07,102.18,39231.0,91.88,91.88,91.6913,91.7901,39231.0
2022-04-26 14:45:00,102.19,102.29,102.09,102.26,21813.0,91.7991,91.8889,91.7093,91.862,21813.0
2022-04-26 14:50:00,102.26,102.41,102.26,102.33,12537.0,91.862,91.9967,91.862,91.9249,12537.0
2022-04-26 14:55:00,102.34,102.47,102.32,102.39,15470.0,91.9339,92.0506,91.9159,91.9788,15470.0
2022-04-26 15:00:00,102.36,102.46,102.26,102.27,16113.0,91.9518,92.0417,91.862,91.871,16113.0
2022-04-26 15:05:00,102.27,102.31,102.17,102.2,29904.0,91.871,91.9069,91.7811,91.8081,29904.0
2022-04-26 15:10:00,102.19,102.29,102.03,102.04,37438.0,91.7991,91.8889,91.6554,91.6644,37438.0
2022-04-26 15:15:00,102.05,102.05,101.76,101.79,22509.0,91.6733,91.6733,91.4128,91.4398,22509.0
2022-04-26 15:20:00,101.82,102.0,101.77,101.89,41914.0,91.4667,91.6284,91.4218,91.5296,41914.0
2022-04-26 15:25:00,101.93,101.93,101.75,101.76,22824.0,91.5655,91.5655,91.4038,91.4128,22824.0
2022-04-26 15:30:00,101.77,101.85,101.72,101.73,38983.0,91.4218,91.4937,91.3769,91.3859,38983.0
2022-04-26 15:35:00,101.74,101.88,101.63,101.88,63147.0,91.3949,91.5206,91.296,91.5206,63147.0
2022-04-26 15:40:00,101.89,101.94,101.7,101.83,36924.0,91.5296,91.5745,91.3589,91.4757,36924.0
2022-04-26 15:45:00,101.84,101.89,101.69,101.77,49543.0,91.4847,91.5296,91.3499,91.4218,49543.0
2022-04-26 15:50:00,101.77,101.95,101.71,101.74,69816.0,91.4218,91.5835,91.3679,91.3949,69816.0
2022-04-26 15:55:00,101.73,101.78,101.45,101.45,156544.0,91.3859,91.4308,91.1343,91.1343,156544.0
2022-04-27 09:30:00,101.21,101.52,100.45,100.45,181599.0,90.9188,91.1972,90.236,90.236,181599.0
2022-04-27 09:35:00,100.47,100.76,100.02,100.17,39571.0,90.254,90.5145,89.8498,89.9845,39571.0
2022-04-27 09:40:00,100.16,100.66,99.82,100.66,32644.0,89.9755,90.4247,89.6701,90.4247,32644.0
2022-04-27 09:45:00,100.61,101.07,100.6,101.03,47315.0,90.3798,90.793,90.3708,90.7571,47315.0
2022-04-27 09:50:00,101.03,101.23,100.81,100.94,33788.0,90.7571,90.9367,90.5594,90.6762,33788.0
2022-04-27 09:55:00,100.96,100.97,100.76,100.95,23739.0,90.6942,90.7032,90.5145,90.6852,23739.0
2022-04-27 10:00:00,100.93,101.07,100.62,100.77,28812.0,90.6672,90.793,90.3887,90.5235,28812.0
2022-04-27 10:05:00,100.78,100.81,100.5,100.65,24132.0,90.5325,90.5594,90.2809,90.4157,24132.0
2022-04-27 10:10:00,100.65,100.65,100.09,100.14,25874.0,90.4157,90.4157,89.9126,89.9576,25874.0
2022-04-27 10:15:00,100.11,100.24,99.89,100.02,35519.0,89.9306,90.0474,89.733,89.8498,35519.0
2022-04-27 10:20:00,100.0,100.32,99.91,100.17,27963.0,89.8318,90.1192,89.7509,89.9845,27963.0
2022-04-27 10:25:00,100.19,100.42,100.11,100.11,23803.0,90.0025,90.2091,89.9306,89.9306,23803.0
2022-04-27 10:30:00,100.11,100.14,99.74,99.87,35670.0,89.9306,89.9576,89.5982,89.715,35670.0
2022-04-27 10:35:00,99.9,100.25,99.85,100.25,21449.0,89.742,90.0564,89.697,90.0564,21449.0
2022-04-27 10:40:00,100.22,100.28,100.13,100.13,44931.0,90.0294,90.0833,89.9486,89.9486,44931.0
2022-04-27 10:45:00,100.19,100.27,100.1,100.25,29830.0,90.0025,90.0743,89.9216,90.0564,29830.0
2022-04-27 10:50:00,100.29,100.58,100.29,100.37,17979.0,90.0923,90.3528,90.0923,90.1642,17979.0
2022-04-27 10:55:00,100.37,100.63,100.35,100.37,15698.0,90.1642,90.3977,90.1462,90.1642,15698.0
2022-04-27 11:00:00,100.39,100.58,100.19,100.28,20255.0,90.1821,90.3528,90.0025,90.0833,20255.0
2022-04-27 11:05:00,100.33,100.42,100.14,100.35,14728.0,90.1282,90.2091,89.9576,90.1462,14728.0
2022-04-27 11:10:00,100.35,100.42,100.13,100.32,16418.0,90.1462,90.2091,89.9486,90.1192,16418.0
2022-04-27 11:15:00,100.39,100.88,100.39,100.85,22583.0,90.1821,90.6223,90.1821,90.5954,22583.0
2022-04-27 11:20:00,100.87,100.9,100.69,100.79,23961.0,90.6133,90.6403,90.4516,90.5415,23961.0
2022-04-27 11:25:00,100.82,101.21,100.79,101.18,23029.0,90.5684,90.9188,90.5415,90.8918,23029.0
2022-04-27 11:30:00,101.22,101.25,101.02,101.11,28755.0,90.9277,90.9547,90.7481,90.8289,28755.0
2022-04-27 11:35:00,101.09,101.15,101.02,101.02,20718.0,90.811,90.8649,90.7481,90.7481,20718.0
2022-04-27 11:40:00,101.04,101.19,101.03,101.14,13427.0,90.766,90.9008,90.7571,90.8559,13427.0
2022-04-27 11:45:00,101.15,101.36,101.09,101.31,17065.0,90.8649,91.0535,90.811,91.0086,17065.0
2022-04-27 11:50:00,101.35,101.37,101.11,101.15,20487.0,91.0445,91.0625,90.8289,90.8649,20487.0
2022-04-27 11:55:00,101.14,101.34,101.1,101.34,19409.0,90.8559,91.0355,90.8199,91.0355,19409.0
2022-04-27 12:00:00,101.34,101.52,101.2,101.44,28757.0,91.0355,91.1972,90.9098,91.1254,28757.0
2022-04-27 12:05:00,101.44,101.63,101.4,101.63,17612.0,91.1254,91.296,91.0894,91.296,17612.0
2022-04-27 12:10:00,101.6,101.68,101.53,101.58,33899.0,91.2691,91.341,91.2062,91.2511,33899.0
2022-04-27 12:15:00,101.63,101.69,101.53,101.58,18312.0,91.296,91.3499,91.2062,91.2511,18312.0
2022-04-27 12:20:00,101.6,101.79,101.53,101.67,15122.0,91.2691,91.4398,91.2062,91.332,15122.0
2022-04-27 12:25:00,101.7,101.78,101.64,101.76,16386.0,91.3589,91.4308,91.305,91.4128,16386.0
2022-04-27 12:30:00,101.79,101.84,101.59,101.6,16061.0,91.4398,91.4847,91.2601,91.2691,16061.0
2022-04-27 12:35:00,101.64,101.72,101.57,101.72,13244.0,91.305,91.3769,91.2421,91.3769,13244.0
2022-04-27 12:40:00,101.74,101.93,101.67,101.91,13855.0,91.3949,91.5655,91.332,91.5476,13855.0
2022-04-27 12:45:00,101.95,101.95,101.79,101.85,14662.0,91.5835,91.5835,91.4398,91.4937,14662.0
2022-04-27 12:50:00,101.85,102.05,101.85,102.04,38196.0,91.4937,91.6733,91.4937,91.6644,38196.0
2022-04-27 12:55:00,102.05,102.1,101.96,102.1,72589.0,91.6733,91.7183,91.5925,91.7183,72589.0
2022-04-27 13:00:00,102.11,102.18,101.93,102.14,38876.0,91.7272,91.7901,91.5655,91.7542,38876.0
2022-04-27 13:05:00,102.08,102.14,101.61,101.65,24758.0,91.7003,91.7542,91.2781,91.314,24758.0
2022-04-27 13:10:00,101.65,101.83,101.58,101.78,21697.0,91.314,91.4757,91.2511,91.4308,21697.0
2022-04-27 13:15:00,101.8,101.9,101.78,101.86,13945.0,91.4488,91.5386,91.4308,91.5027,13945.0
2022-04-27 13:20:00,101.82,102.06,101.82,101.92,12013.0,91.4667,91.6823,91.4667,91.5566,12013.0
2022-04-27 13:25:00,101.92,102.03,101.74,102.02,18157.0,91.5566,91.6554,91.3949,91.6464,18157.0
2022-04-27 13:30:00,102.01,102.18,101.97,102.07,69643.0,91.6374,91.7901,91.6015,91.6913,69643.0
2022-04-27 13:35:00,102.11,102.16,101.98,102.07,25929.0,91.7272,91.7722,91.6105,91.6913,25929.0
2022-04-27 13:40:00,102.07,102.15,101.96,102.09,18813.0,91.6913,91.7632,91.5925,91.7093,18813.0
2022-04-27 13:45:00,102.08,102.19,102.01,102.16,19186.0,91.7003,91.7991,91.6374,91.7722,19186.0
2022-04-27 13:50:00,102.13,102.33,102.13,102.29,18339.0,91.7452,91.9249,91.7452,91.8889,18339.0
2022-04-27 13:55:00,102.28,102.32,102.05,102.11,13352.0,91.88,91.9159,91.6733,91.7272,13352.0
2022-04-27 14:00:00,102.09,102.09,101.8,101.9,11016.0,91.7093,91.7093,91.4488,91.5386,11016.0
2022-04-27 14:05:00,101.91,102.0,101.86,101.95,67663.0,91.5476,91.6284,91.5027,91.5835,67663.0
2022-04-27 14:10:00,101.96,102.01,101.8,101.97,27505.0,91.5925,91.6374,91.4488,91.6015,27505.0
2022-04-27 14:15:00,101.97,101.98,101.78,101.78,17859.0,91.6015,91.6105,91.4308,91.4308,17859.0
2022-04-27 14:20:00,101.8,101.96,101.8,101.83,14425.0,91.4488,91.5925,91.4488,91.4757,14425.0
2022-04-27 14:25:00,101.8,101.81,101.67,101.72,14331.0,91.4488,91.4577,91.332,91.3769,14331.0
2022-04-27 14:30:00,101.72,101.95,101.71,101.92,42254.0,91.3769,91.5835,91.3679,91.5566,42254.0
2022-04-27 14:35:00,101.9,101.92,101.56,101.73,14074.0,91.5386,91.5566,91.2332,91.3859,14074.0
2022-04-27 14:40:00,101.73,101.92,101.72,101.87,9859.0,91.3859,91.5566,91.3769,91.5116,9859.0
2022-04-27 14:45:00,101.87,101.93,101.78,101.78,13651.0,91.5116,91.5655,91.4308,91.4308,13651.0
2022-04-27 14:50:00,101.82,101.85,101.67,101.69,25320.0,91.4667,91.4937,91.332,91.3499,25320.0
2022-04-27 14:55:00,101.67,101.67,101.34,101.44,22584.0,91.332,91.332,91.0355,91.1254,22584.0
2022-04-27 15:00:00,101.46,101.5,101.27,101.32,19226.0,91.1433,91.1793,90.9727,91.0176,19226.0
2022-04-27 15:05:00,101.36,101.47,101.27,101.34,12488.0,91.0535,91.1523,90.9727,91.0355,12488.0
2022-04-27 15:10:00,101.31,101.43,101.23,101.43,9495.0,91.0086,91.1164,90.9367,91.1164,9495.0
2022-04-27 15:15:00,101.4,101.52,101.27,101.48,40159.0,91.0894,91.1972,90.9727,91.1613,40159.0
2022-04-27 15:20:00,101.49,101.53,101.28,101.43,30312.0,91.1703,91.2062,90.9816,91.1164,30312.0
2022-04-27 15:25:00,101.4,101.55,101.39,101.44,23905.0,91.0894,91.2242,91.0805,91.1254,23905.0
2022-04-27 15:30:00,101.4,101.43,101.2,101.2,23078.0,91.0894,91.1164,90.9098,90.9098,23078.0
2022-04-27 15:35:00,101.22,101.3,101.15,101.2,61023.0,90.9277,90.9996,90.8649,90.9098,61023.0
2022-04-27 15:40:00,101.22,101.47,101.2,101.44,63005.0,90.9277,91.1523,90.9098,91.1254,63005.0
2022-04-27 15:45:00,101.43,101.54,101.16,101.17,34989.0,91.1164,91.2152,90.8738,90.8828,34989.0
2022-04-27 15:50:00,101.14,101.16,100.93,101.13,65335.0,90.8559,90.8738,90.6672,90.8469,65335.0
2022-04-27 15:55:00,101.12,101.27,100.82,100.9,417539.0,90.8379,90.9727,90.5684,90.6403,417539.0
2022-04-28 09:30:00,101.74,101.79,101.16,101.74,155934.0,91.3949,91.4398,90.8738,91.3949,155934.0
2022-04-28 09:35:00,101.75,102.5,101.71,102.05,70923.0,91.4038,92.0776,91.3679,91.6733,70923.0
2022-04-28 09:40:00,102.13,102.3,101.84,102.06,31046.0,91.7452,91.8979,91.4847,91.6823,31046.0
2022-04-28 09:45:00,102.07,102.6,102.01,102.07,32509.0,91.6913,92.1674,91.6374,91.6913,32509.0
2022-04-28 09:50:00,102.03,102.26,101.93,102.21,17048.0,91.6554,91.862,91.5655,91.8171,17048.0
2022-04-28 09:55:00,102.16,102.16,101.85,101.98,32839.0,91.7722,91.7722,91.4937,91.6105,32839.0
2022-04-28 10:00:00,101.96,102.09,101.26,101.32,31927.0,91.5925,91.7093,90.9637,91.0176,31927.0
2022-04-28 10:05:00,101.28,101.4,101.22,101.36,28950.0,90.9816,91.0894,90.9277,91.0535,28950.0
2022-04-28 10:10:00,101.36,101.42,101.14,101.39,25782.0,91.0535,91.1074,90.8559,91.0805,25782.0
2022-04-28 10:15:00,101.36,101.67,101.2,101.28,52992.0,91.0535,91.332,90.9098,90.9816,52992.0
2022-04-28 10:20:00,101.23,101.29,100.97,101.17,74944.0,90.9367,90.9906,90.7032,90.8828,74944.0
2022-04-28 10:25:00,101.18,101.18,100.78,100.9,29296.0,90.8918,90.8918,90.5325,90.6403,29296.0
2022-04-28 10:30:00,100.9,100.92,100.68,100.81,36001.0,90.6403,90.6582,90.4426,90.5594,36001.0
2022-04-28 10:35:00,100.81,100.83,100.5,100.62,34141.0,90.5594,90.5774,90.2809,90.3887,34141.0
2022-04-28 10:40:00,100.61,100.74,100.44,100.68,29154.0,90.3798,90.4965,90.227,90.4426,29154.0
2022-04-28 10:45:00,100.67,100.8,100.45,100.58,33138.0,90.4337,90.5504,90.236,90.3528,33138.0
2022-04-28 10:50:00,100.54,100.59,100.37,100.59,54992.0,90.3169,90.3618,90.1642,90.3618,54992.0
2022-04-28 10:55:00,100.62,100.8,100.62,100.75,31877.0,90.3887,90.5504,90.3887,90.5055,31877.0
2022-04-28 11:00:00,100.75,100.85,100.71,100.76,34290.0,90.5055,90.5954,90.4696,90.5145,34290.0
2022-04-28 11:05:00,100.75,100.82,100.54,100.58,33327.0,90.5055,90.5684,90.3169,90.3528,33327.0
2022-04-28 11:10:00,100.58,100.64,100.41,100.62,49771.0,90.3528,90.4067,90.2001,90.3887,49771.0
2022-04-28 11:15:00,100.64,100.71,100.47,100.63,32995.0,90.4067,90.4696,90.254,90.3977,32995.0
2022-04-28 11:20:00,100.6,100.8,100.58,100.7,47716.0,90.3708,90.5504,90.3528,90.4606,47716.0
2022-04-28 11:25:00,100.68,100.76,100.56,100.56,34980.0,90.4426,90.5145,90.3348,90.3348,34980.0
2022-04-28 11:30:00,100.56,100.7,100.43,100.7,41117.0,90.3348,90.4606,90.2181,90.4606,41117.0
2022-04-28 11:35:00,100.69,100.7,100.51,100.58,81688.0,90.4516,90.4606,90.2899,90.3528,81688.0
2022-04-28 11:40:00,100.59,100.59,100.41,100.5,47321.0,90.3618,90.3618,90.2001,90.2809,47321.0
2022-04-28 11:45:00,100.5,100.57,100.42,100.57,21200.0,90.2809,90.3438,90.2091,90.3438,21200.0
2022-04-28 11:50:00,100.55,100.85,100.54,100.77,38369.0,90.3259,90.5954,90.3169,90.5235,38369.0
2022-04-28 11:55:00,100.76,100.8,100.65,100.67,28837.0,90.5145,90.5504,90.4157,90.4337,28837.0
2022-04-28 12:00:00,100.69,100.85,100.66,100.81,44852.0,90.4516,90.5954,90.4247,90.5594,44852.0
2022-04-28 12:05:00,100.81,100.81,100.6,100.66,69348.0,90.5594,90.5594,90.3708,90.4247,69348.0
2022-04-28 12:10:00,100.69,100.79,100.63,100.78,19315.0,90.4516,90.5415,90.3977,90.5325,19315.0
2022-04-28 12:15:00,100.79,100.91,100.74,100.84,31020.0,90.5415,90.6493,90.4965,90.5864,31020.0
2022-04-28 12:20:00,100.81,100.95,100.78,100.82,43428.0,90.5594,90.6852,90.5325,90.5684,43428.0
2022-04-28 12:25:00,100.81,100.85,100.61,100.85,42202.0,90.5594,90.5954,90.3798,90.5954,42202.0
2022-04-28 12:30:00,100.86,100.91,100.81,100.87,26743.0,90.6043,90.6493,90.5594,90.6133,26743.0
2022-04-28 12:35:00,100.88,100.94,100.8,100.87,53684.0,90.6223,90.6762,90.5504,90.6133,53684.0
2022-04-28 12:40:00,100.88,101.32,100.87,101.29,67441.0,90.6223,91.0176,90.6133,90.9906,67441.0
2022-04-28 12:45:00,101.3,101.54,101.29,101.41,51966.0,90.9996,91.2152,90.9906,91.0984,51966.0
2022-04-28 12:50:00,101.43,101.56,101.31,101.53,14533.0,91.1164,91.2332,91.0086,91.2062,14533.0
2022-04-28 12:55:00,101.52,101.77,101.47,101.73,21606.0,91.1972,91.4218,91.1523,91.3859,21606.0
2022-04-28 13:00:00,101.72,101.72,101.39,101.42,24141.0,91.3769,91.3769,91.0805,91.1074,24141.0
2022-04-28 13:05:00,101.42,101.63,101.41,101.59,15122.0,91.1074,91.296,91.0984,91.2601,15122.0
2022-04-28 13:10:00,101.57,101.75,101.57,101.64,21588.0,91.2421,91.4038,91.2421,91.305,21588.0
2022-04-28 13:15:00,101.64,101.86,101.61,101.86,21782.0,91.305,91.5027,91.2781,91.5027,21782.0
2022-04-28 13:20:00,101.85,101.85,101.55,101.55,27098.0,91.4937,91.4937,91.2242,91.2242,27098.0
2022-04-28 13:25:00,101.53,101.56,101.4,101.51,32424.0,91.2062,91.2332,91.0894,91.1882,32424.0
2022-04-28 13:30:00,101.51,101.65,101.41,101.64,31142.0,91.1882,91.314,91.0984,91.305,31142.0
2022-04-28 13:35:00,101.66,101.7,101.55,101.7,26888.0,91.323,91.3589,91.2242,91.3589,26888.0
2022-04-28 13:40:00,101.7,101.78,101.51,101.53,43375.0,91.3589,91.4308,91.1882,91.2062,43375.0
2022-04-28 13:45:00,101.54,101.74,101.5,101.6,36416.0,91.2152,91.3949,91.1793,91.2691,36416.0
2022-04-28 13:50:00,101.58,101.6,101.35,101.43,27131.0,91.2511,91.2691,91.0445,91.1164,27131.0
2022-04-28 13:55:00,101.43,101.44,101.33,101.36,27149.0,91.1164,91.1254,91.0266,91.0535,27149.0
2022-04-28 14:00:00,101.37,101.41,101.29,101.38,29709.0,91.0625,91.0984,90.9906,91.0715,29709.0
2022-04-28 14:05:00,101.37,101.4,101.3,101.31,20300.0,91.0625,91.0894,90.9996,91.0086,20300.0
2022-04-28 14:10:00,101.32,101.37,101.25,101.3,24572.0,91.0176,91.0625,90.9547,90.9996,24572.0
2022-04-28 14:15:00,101.29,101.36,101.12,101.36,27108.0,90.9906,91.0535,90.8379,91.0535,27108.0
2022-04-28 14:20:00,101.36,101.49,101.36,101.47,22914.0,91.0535,91.1703,91.0535,91.1523,22914.0
2022-04-28 14:25:00,101.49,101.52,101.33,101.41,40336.0,91.1703,91.1972,91.0266,91.0984,40336.0
2022-04-28 14:30:00,101.42,101.48,101.23,101.24,24563.0,91.1074,91.1613,90.9367,90.9457,24563.0
2022-04-28 14:35:00,101.25,101.3,101.18,101.21,24591.0,90.9547,90.9996,90.8918,90.9188,24591.0
2022-04-28 14:40:00,101.22,101.32,101.2,101.28,25455.0,90.9277,91.0176,90.9098,90.9816,25455.0
2022-04-28 14:45:00,101.29,101.34,101.2,101.25,35256.0,90.9906,91.0355,90.9098,90.9547,35256.0
2022-04-28 14:50:00,101.25,101.38,101.23,101.23,25932.0,90.9547,91.0715,90.9367,90.9367,25932.0
2022-04-28 14:55:00,101.25,101.46,101.22,101.39,50307.0,90.9547,91.1433,90.9277,91.0805,50307.0
2022-04-28 15:00:00,101.41,101.47,101.3,101.42,32798.0,91.0984,91.1523,90.9996,91.1074,32798.0
2022-04-28 15:05:00,101.42,101.49,101.34,101.43,56614.0,91.1074,91.1703,91.0355,91.1164,56614.0
2022-04-28 15:10:00,101.44,101.44,101.13,101.17,38027.0,91.1254,91.1254,90.8469,90.8828,38027.0
2022-04-28 15:15:00,101.18,101.35,101.15,101.22,51744.0,90.8918,91.0445,90.8649,90.9277,51744.0
2022-04-28 15:20:00,101.21,101.33,101.15,101.24,52888.0,90.9188,91.0266,90.8649,90.9457,52888.0
2022-04-28 15:25:00,101.24,101.29,101.16,101.27,62195.0,90.9457,90.9906,90.8738,90.9727,62195.0
2022-04-28 15:30:00,101.26,101.28,101.03,101.05,48562.0,90.9637,90.9816,90.7571,90.775,48562.0
2022-04-28 15:35:00,101.05,101.07,100.86,100.95,106753.0,90.775,90.793,90.6043,90.6852,106753.0
2022-04-28 15:40:00,100.96,101.18,100.85,100.9,69237.0,90.6942,90.8918,90.5954,90.6403,69237.0
2022-04-28 15:45:00,100.89,100.94,100.66,100.79,101663.0,90.6313,90.6762,90.4247,90.5415,101663.0
2022-04-28 15:50:00,100.79,100.86,100.69,100.77,112519.0,90.5415,90.6043,90.4516,90.5235,112519.0
2022-04-28 15:55:00,100.76,100.99,100.57,100.96,339038.0,90.5145,90.7211,90.3438,90.6942,339038.0
2022-04-29 09:30:00,100.28,100.44,99.14,99.19,140204.0,90.0833,90.227,89.0592,89.1042,140204.0
2022-04-29 09:35:00,99.22,99.27,98.63,98.95,72256.0,89.1311,89.176,88.6011,88.8886,72256.0
2022-04-29 09:40:00,98.96,99.08,98.66,98.79,50827.0,88.8975,89.0053,88.628,88.7448,50827.0
2022-04-29 09:45:00,98.78,98.95,98.52,98.63,60340.0,88.7358,88.8886,88.5023,88.6011,60340.0
2022-04-29 09:50:00,98.63,98.86,98.56,98.75,61267.0,88.6011,88.8077,88.5382,88.7089,61267.0
2022-04-29 09:55:00,98.75,99.47,98.71,99.2,69301.0,88.7089,89.3557,88.673,89.1131,69301.0
2022-04-29 10:00:00,99.25,99.33,98.94,99.03,83331.0,89.158,89.2299,88.8796,88.9604,83331.0
2022-04-29 10:05:00,99.01,99.28,98.91,98.94,50615.0,88.9425,89.185,88.8526,88.8796,50615.0
2022-04-29 10:10:00,98.95,99.14,98.75,99.01,51491.0,88.8886,89.0592,88.7089,88.9425,51491.0
2022-04-29 10:15:00,99.0,99.21,98.75,98.78,83843.0,88.9335,89.1221,88.7089,88.7358,83843.0
2022-04-29 10:20:00,98.8,98.89,98.39,98.39,120167.0,88.7538,88.8347,88.3855,88.3855,120167.0
2022-04-29 10:25:00,98.4,98.45,98.2,98.3,88288.0,88.3945,88.4394,88.2148,88.3046,88288.0
2022-04-29 10:30:00,98.31,98.39,98.16,98.16,55144.0,88.3136,88.3855,88.1789,88.1789,55144.0
2022-04-29 10:35:00,98.16,98.21,98.07,98.19,55596.0,88.1789,88.2238,88.098,88.2058,55596.0
2022-04-29 10:40:00,98.18,98.24,97.93,98.09,103769.0,88.1968,88.2507,87.9723,88.116,103769.0
2022-04-29 10:45:00,98.09,98.09,97.83,97.95,57667.0,88.116,88.116,87.8824,87.9902,57667.0
2022-04-29 10:50:00,97.95,98.0,97.73,97.77,82515.0,87.9902,88.0352,87.7926,87.8285,82515.0
2022-04-29 10:55:00,97.76,97.84,97.63,97.69,63838.0,87.8196,87.8914,87.7028,87.7567,63838.0
2022-04-29 11:00:00,97.69,97.71,97.53,97.71,48936.0,87.7567,87.7746,87.6129,87.7746,48936.0
2022-04-29 11:05:00,97.7,97.73,97.36,97.38,80157.0,87.7657,87.7926,87.4602,87.4782,80157.0
2022-04-29 11:10:00,97.39,97.44,97.19,97.33,63367.0,87.4872,87.5321,87.3075,87.4333,63367.0
2022-04-29 11:15:00,97.31,97.86,97.25,97.84,65229.0,87.4153,87.9094,87.3614,87.8914,65229.0
2022-04-29 11:20:00,97.84,97.86,97.74,97.84,28924.0,87.8914,87.9094,87.8016,87.8914,28924.0
2022-04-29 11:25:00,97.84,97.98,97.7,97.97,50347.0,87.8914,88.0172,87.7657,88.0082,50347.0
2022-04-29 11:30:00,97.96,98.23,97.92,97.98,27243.0,87.9992,88.2418,87.9633,88.0172,27243.0
2022-04-29 11:35:00,97.97,98.02,97.74,97.75,34629.0,88.0082,88.0531,87.8016,87.8106,34629.0
2022-04-29 11:40:00,97.71,97.9,97.65,97.83,49981.0,87.7746,87.9453,87.7207,87.8824,49981.0
2022-04-29 11:45:00,97.83,97.98,97.75,97.8,37961.0,87.8824,88.0172,87.8106,87.8555,37961.0
2022-04-29 11:50:00,97.8,97.96,97.78,97.93,44498.0,87.8555,87.9992,87.8375,87.9723,44498.0
2022-04-29 11:55:00,97.93,97.98,97.7,97.71,60239.0,87.9723,88.0172,87.7657,87.7746,60239.0
2022-04-29 12:00:00,97.71,97.77,97.49,97.52,45046.0,87.7746,87.8285,87.577,87.604,45046.0
2022-04-29 12:05:00,97.52,97.52,97.32,97.35,41867.0,87.604,87.604,87.4243,87.4512,41867.0
2022-04-29 12:10:00,97.33,97.48,97.32,97.44,28641.0,87.4333,87.568,87.4243,87.5321,28641.0
2022-04-29 12:15:00,97.42,97.44,97.27,97.27,34532.0,87.5141,87.5321,87.3794,87.3794,34532.0
2022-04-29 12:20:00,97.27,97.41,97.23,97.38,33981.0,87.3794,87.5051,87.3434,87.4782,33981.0
2022-04-29 12:25:00,97.37,97.39,97.09,97.1,46682.0,87.4692,87.4872,87.2177,87.2267,46682.0
2022-04-29 12:30:00,97.1,97.15,97.02,97.05,29728.0,87.2267,87.2716,87.1548,87.1818,29728.0
2022-04-29 12:35:00,97.06,97.08,96.89,96.92,113386.0,87.1907,87.2087,87.038,87.065,113386.0
2022-04-29 12:40:00,96.91,96.93,96.68,96.86,53119.0,87.056,87.074,86.8494,87.0111,53119.0
2022-04-29 12:45:00,96.87,96.9,96.76,96.77,37873.0,87.0201,87.047,86.9212,86.9302,37873.0
2022-04-29 12:50:00,96.78,96.84,96.48,96.48,60395.0,86.9392,86.9931,86.6697,86.6697,60395.0
2022-04-29 12:55:00,96.49,96.67,96.47,96.64,38883.0,86.6787,86.8404,86.6607,86.8134,38883.0
2022-04-29 13:00:00,96.62,96.76,96.61,96.73,37231.0,86.7955,86.9212,86.7865,86.8943,37231.0
2022-04-29 13:05:00,96.75,96.75,96.59,96.7,40426.0,86.9123,86.9123,86.7685,86.8673,40426.0
2022-04-29 13:10:00,96.7,96.9,96.7,96.85,48637.0,86.8673,87.047,86.8673,87.0021,48637.0
2022-04-29 13:15:00,96.85,96.89,96.71,96.78,37894.0,87.0021,87.038,86.8763,86.9392,37894.0
2022-04-29 13:20:00,96.77,96.92,96.7,96.92,26984.0,86.9302,87.065,86.8673,87.065,26984.0
2022-04-29 13:25:00,96.91,97.16,96.87,96.92,39390.0,87.056,87.2806,87.0201,87.065,39390.0
2022-04-29 13:30:00,96.93,97.06,96.88,96.91,53536.0,87.074,87.1907,87.029,87.056,53536.0
2022-04-29 13:35:00,96.92,97.14,96.92,97.11,33975.0,87.065,87.2626,87.065,87.2356,33975.0
2022-04-29 13:40:00,97.11,97.11,96.75,96.86,27767.0,87.2356,87.2356,86.9123,87.0111,27767.0
2022-04-29 13:45:00,96.87,96.94,96.68,96.69,23790.0,87.0201,87.0829,86.8494,86.8584,23790.0
2022-04-29 13:50:00,96.7,96.76,96.59,96.63,30593.0,86.8673,86.9212,86.7685,86.8045,30593.0
2022-04-29 13:55:00,96.6,96.68,96.56,96.66,42657.0,86.7775,86.8494,86.7416,86.8314,42657.0
2022-04-29 14:00:00,96.65,96.71,96.49,96.61,51053.0,86.8224,86.8763,86.6787,86.7865,51053.0
2022-04-29 14:05:00,96.61,96.67,96.53,96.61,30720.0,86.7865,86.8404,86.7146,86.7865,30720.0
2022-04-29 14:10:00,96.62,96.72,96.54,96.72,42993.0,86.7955,86.8853,86.7236,86.8853,42993.0
2022-04-29 14:15:00,96.72,96.87,96.72,96.74,43939.0,86.8853,87.0201,86.8853,86.9033,43939.0
2022-04-29 14:20:00,96.74,96.74,96.57,96.63,32808.0,86.9033,86.9033,86.7506,86.8045,32808.0
2022-04-29 14:25:00,96.63,96.67,96.57,96.6,32470.0,86.8045,86.8404,86.7506,86.7775,32470.0
2022-04-29 14:30:00,96.59,96.65,96.54,96.62,33341.0,86.7685,86.8224,86.7236,86.7955,33341.0
2022-04-29 14:35:00,96.62,96.67,96.58,96.66,42505.0,86.7955,86.8404,86.7595,86.8314,42505.0
2022-04-29 14:40:00,96.66,96.84,96.66,96.84,36538.0,86.8314,86.9931,86.8314,86.9931,36538.0
2022-04-29 14:45:00,96.84,96.9,96.71,96.71,51525.0,86.9931,87.047,86.8763,86.8763,51525.0
2022-04-29 14:50:00,96.71,96.77,96.57,96.6,50510.0,86.8763,86.9302,86.7506,86.7775,50510.0
2022-04-29 14:55:00,96.59,96.71,96.53,96.63,56359.0,86.7685,86.8763,86.7146,86.8045,56359.0
2022-04-29 15:00:00,96.63,96.64,96.53,96.58,34613.0,86.8045,86.8134,86.7146,86.7595,34613.0
2022-04-29 15:05:00,96.58,96.6,96.4,96.42,62828.0,86.7595,86.7775,86.5978,86.6158,62828.0
2022-04-29 15:10:00,96.42,96.44,96.15,96.26,45696.0,86.6158,86.6338,86.3733,86.4721,45696.0
2022-04-29 15:15:00,96.26,96.42,96.16,96.42,65989.0,86.4721,86.6158,86.3822,86.6158,65989.0
2022-04-29 15:20:00,96.42,96.47,96.3,96.46,59877.0,86.6158,86.6607,86.508,86.6517,59877.0
2022-04-29 15:25:00,96.45,96.59,96.35,96.35,43082.0,86.6428,86.7685,86.5529,86.5529,43082.0
2022-04-29 15:30:00,96.33,96.46,96.19,96.38,104553.0,86.535,86.6517,86.4092,86.5799,104553.0
2022-04-29 15:35:00,96.38,96.61,96.33,96.54,87137.0,86.5799,86.7865,86.535,86.7236,87137.0
2022-04-29 15:40:00,96.53,96.63,96.4,96.42,94608.0,86.7146,86.8045,86.5978,86.6158,94608.0
2022-04-29 15:45:00,96.42,96.44,96.04,96.06,182469.0,86.6158,86.6338,86.2744,86.2924,182469.0
2022-04-29 15:50:00,96.04,96.25,95.88,96.14,252921.0,86.2744,86.4631,86.1307,86.3643,252921.0
2022-04-29 15:55:00,96.14,96.21,95.99,96.13,513843.0,86.3643,86.4272,86.2295,86.3553,513843.0
2022-05-02 09:30:00,96.45,97.12,96.3,96.85,292740.0,86.6428,87.2446,86.508,87.0021,292740.0
2022-05-02 09:35:00,96.78,96.91,96.36,96.62,146117.0,86.9392,87.056,86.5619,86.7955,146117.0
2022-05-02 09:40:00,96.64,97.13,96.31,96.92,79267.0,86.8134,87.2536,86.517,87.065,79267.0
2022-05-02 09:45:00,96.84,96.95,96.2,96.22,99784.0,86.9931,87.0919,86.4182,86.4361,99784.0
2022-05-02 09:50:00,96.26,96.8,96.03,96.65,72375.0,86.4721,86.9572,86.2655,86.8224,72375.0
2022-05-02 09:55:00,96.67,96.69,96.15,96.24,43683.0,86.8404,86.8584,86.3733,86.4541,43683.0
2022-05-02 10:00:00,96.24,96.92,96.21,96.83,48478.0,86.4541,87.065,86.4272,86.9841,48478.0
2022-05-02 10:05:00,96.83,96.88,96.34,96.5,57737.0,86.9841,87.029,86.5439,86.6877,57737.0
2022-05-02 10:10:00,96.49,96.52,96.17,96.48,44738.0,86.6787,86.7056,86.3912,86.6697,44738.0
2022-05-02 10:15:00,96.5,96.99,96.31,96.99,51495.0,86.6877,87.1279,86.517,87.1279,51495.0
2022-05-02 10:20:00,97.0,97.14,96.72,97.04,47997.0,87.1368,87.2626,86.8853,87.1728,47997.0
2022-05-02 10:25:00,97.0,97.31,96.99,97.11,54637.0,87.1368,87.4153,87.1279,87.2356,54637.0
2022-05-02 10:30:00,97.07,97.32,97.05,97.2,36931.0,87.1997,87.4243,87.1818,87.3165,36931.0
2022-05-02 10:35:00,97.21,97.21,96.66,96.79,51038.0,87.3255,87.3255,86.8314,86.9482,51038.0
2022-05-02 10:40:00,96.78,96.96,96.61,96.63,54145.0,86.9392,87.1009,86.7865,86.8045,54145.0
2022-05-02 10:45:00,96.62,96.97,96.57,96.97,43575.0,86.7955,87.1099,86.7506,87.1099,43575.0
2022-05-02 10:50:00,96.97,97.0,96.67,96.71,32093.0,87.1099,87.1368,86.8404,86.8763,32093.0
2022-05-02 10:55:00,96.7,96.8,96.45,96.46,35821.0,86.8673,86.9572,86.6428,86.6517,35821.0
2022-05-02 11:00:00,96.49,96.6,96.3,96.34,44135.0,86.6787,86.7775,86.508,86.5439,44135.0
2022-05-02 11:05:00,96.35,96.59,96.31,96.58,40791.0,86.5529,86.7685,86.517,86.7595,40791.0
2022-05-02 11:10:00,96.55,96.57,96.28,96.48,39467.0,86.7326,86.7506,86.49,86.6697,39467.0
2022-05-02 11:15:00,96.48,96.58,96.18,96.38,60553.0,86.6697,86.7595,86.4002,86.5799,60553.0
2022-05-02 11:20:00,96.36,96.7,96.35,96.61,46260.0,86.5619,86.8673,86.5529,86.7865,46260.0
2022-05-02 11:25:00,96.6,96.6,96.13,96.18,50799.0,86.7775,86.7775,86.3553,86.4002,50799.0
2022-05-02 11:30:00,96.18,96.23,95.91,96.21,74349.0,86.4002,86.4451,86.1577,86.4272,74349.0
2022-05-02 11:35:00,96.25,96.53,96.13,96.16,33914.0,86.4631,86.7146,86.3553,86.3822,33914.0
2022-05-02 11:40:00,96.14,96.32,96.05,96.19,26661.0,86.3643,86.526,86.2834,86.4092,26661.0
2022-05-02 11:45:00,96.18,96.23,96.04,96.04,36568.0,86.4002,86.4451,86.2744,86.2744,36568.0
2022-05-02 11:50:00,96.03,96.19,96.02,96.06,45153.0,86.2655,86.4092,86.2565,86.2924,45153.0
2022-05-02 11:55:00,96.07,96.16,95.98,96.12,106377.0,86.3014,86.3822,86.2206,86.3463,106377.0
2022-05-02 12:00:00,96.13,96.16,95.94,96.06,97819.0,86.3553,86.3822,86.1846,86.2924,97819.0
2022-05-02 12:05:00,96.05,96.15,96.0,96.06,29285.0,86.2834,86.3733,86.2385,86.2924,29285.0
2022-05-02 12:10:00,96.06,96.12,96.0,96.08,46595.0,86.2924,86.3463,86.2385,86.3104,46595.0
2022-05-02 12:15:00,96.08,96.32,96.04,96.32,48312.0,86.3104,86.526,86.2744,86.526,48312.0
2022-05-02 12:20:00,96.35,96.56,96.35,96.37,40279.0,86.5529,86.7416,86.5529,86.5709,40279.0
2022-05-02 12:25:00,96.4,96.41,96.16,96.24,24525.0,86.5978,86.6068,86.3822,86.4541,24525.0
2022-05-02 12:30:00,96.24,96.31,96.12,96.26,20334.0,86.4541,86.517,86.3463,86.4721,20334.0
2022-05-02 12:35:00,96.29,96.34,96.11,96.15,34748.0,86.499,86.5439,86.3373,86.3733,34748.0
2022-05-02 12:40:00,96.18,96.23,96.0,96.1,50922.0,86.4002,86.4451,86.2385,86.3283,50922.0
2022-05-02 12:45:00,96.1,96.14,96.0,96.11,31562.0,86.3283,86.3643,86.2385,86.3373,31562.0
2022-05-02 12:50:00,96.09,96.17,96.0,96.06,42636.0,86.3194,86.3912,86.2385,86.2924,42636.0
2022-05-02 12:55:00,96.08,96.13,95.94,96.01,74404.0,86.3104,86.3553,86.1846,86.2475,74404.0
2022-05-02 13:00:00,96.02,96.07,95.71,95.89,59711.0,86.2565,86.3014,85.978,86.1397,59711.0
2022-05-02 13:05:00,95.88,96.21,95.83,96.15,37451.0,86.1307,86.4272,86.0858,86.3733,37451.0
2022-05-02 13:10:00,96.13,96.37,96.13,96.37,47177.0,86.3553,86.5709,86.3553,86.5709,47177.0
2022-05-02 13:15:00,96.36,96.39,96.17,96.24,23644.0,86.5619,86.5889,86.3912,86.4541,23644.0
2022-05-02 13:20:00,96.25,96.25,96.07,96.08,26096.0,86.4631,86.4631,86.3014,86.3104,26096.0
2022-05-02 13:25:00,96.07,96.21,95.99,96.1,39160.0,86.3014,86.4272,86.2295,86.3283,39160.0
2022-05-02 13:30:00,96.09,96.1,95.86,95.86,59787.0,86.3194,86.3283,86.1128,86.1128,59787.0
2022-05-02 13:35:00,95.85,95.89,95.6,95.64,37700.0,86.1038,86.1397,85.8792,85.9151,37700.0
2022-05-02 13:40:00,95.64,95.75,95.59,95.61,46823.0,85.9151,86.0139,85.8702,85.8882,46823.0
2022-05-02 13:45:00,95.58,95.64,95.36,95.4,36103.0,85.8612,85.9151,85.6636,85.6995,36103.0
2022-05-02 13:50:00,95.39,95.51,95.38,95.41,36248.0,85.6905,85.7983,85.6816,85.7085,36248.0
2022-05-02 13:55:00,95.43,95.45,95.27,95.32,51942.0,85.7265,85.7444,85.5827,85.6277,51942.0
2022-05-02 14:00:00,95.31,95.4,95.12,95.35,57641.0,85.6187,85.6995,85.448,85.6546,57641.0
2022-05-02 14:05:00,95.36,95.64,95.33,95.49,82605.0,85.6636,85.9151,85.6366,85.7804,82605.0
2022-05-02 14:10:00,95.49,95.49,95.02,95.11,46682.0,85.7804,85.7804,85.3582,85.439,46682.0
2022-05-02 14:15:00,95.09,95.32,95.04,95.27,73018.0,85.421,85.6277,85.3761,85.5827,73018.0
2022-05-02 14:20:00,95.27,95.44,95.24,95.31,43833.0,85.5827,85.7355,85.5558,85.6187,43833.0
2022-05-02 14:25:00,95.3,95.39,95.21,95.3,29755.0,85.6097,85.6905,85.5288,85.6097,29755.0
2022-05-02 14:30:00,95.29,95.29,95.1,95.17,32669.0,85.6007,85.6007,85.43,85.4929,32669.0
2022-05-02 14:35:00,95.17,95.44,95.16,95.36,35868.0,85.4929,85.7355,85.4839,85.6636,35868.0
2022-05-02 14:40:00,95.35,95.43,95.03,95.13,26060.0,85.6546,85.7265,85.3671,85.457,26060.0
2022-05-02 14:45:00,95.13,95.41,95.13,95.34,42130.0,85.457,85.7085,85.457,85.6456,42130.0
2022-05-02 14:50:00,95.32,95.49,95.14,95.36,60858.0,85.6277,85.7804,85.466,85.6636,60858.0
2022-05-02 14:55:00,95.35,95.37,95.1,95.18,41809.0,85.6546,85.6726,85.43,85.5019,41809.0
2022-05-02 15:00:00,95.2,95.52,95.2,95.48,38684.0,85.5199,85.8073,85.5199,85.7714,38684.0
2022-05-02 15:05:00,95.48,95.69,95.44,95.59,64871.0,85.7714,85.96,85.7355,85.8702,64871.0
2022-05-02 15:10:00,95.6,95.86,95.55,95.83,44535.0,85.8792,86.1128,85.8343,86.0858,44535.0
2022-05-02 15:15:00,95.82,95.92,95.73,95.88,38936.0,86.0768,86.1667,85.996,86.1307,38936.0
2022-05-02 15:20:00,95.87,96.22,95.87,96.15,41449.0,86.1217,86.4361,86.1217,86.3733,41449.0
2022-05-02 15:25:00,96.13,96.22,96.02,96.08,37672.0,86.3553,86.4361,86.2565,86.3104,37672.0
2022-05-02 15:30:00,96.07,96.36,96.06,96.35,47556.0,86.3014,86.5619,86.2924,86.5529,47556.0
2022-05-02 15:35:00,96.36,96.45,96.15,96.29,58098.0,86.5619,86.6428,86.3733,86.499,58098.0
2022-05-02 15:40:00,96.3,96.43,96.09,96.1,71660.0,86.508,86.6248,86.3194,86.3283,71660.0
2022-05-02 15:45:00,96.07,96.45,96.06,96.35,63311.0,86.3014,86.6428,86.2924,86.5529,63311.0
2022-05-02 15:50:00,96.34,96.55,96.17,96.45,104772.0,86.5439,86.7326,86.3912,86.6428,104772.0
2022-05-02 15:55:00,96.45,96.6,96.39,96.5,327792.0,86.6428,86.7775,86.5889,86.6877,327792.0
2022-05-03 09:30:00,97.11,97.23,96.5,96.73,103459.0,87.2356,87.3434,86.6877,86.8943,103459.0
2022-05-03 09:35:00,96.75,96.98,96.42,96.59,30341.0,86.9123,87.1189,86.6158,86.7685,30341.0
2022-05-03 09:40:00,96.7,97.05,96.58,96.98,27589.0,86.8673,87.1818,86.7595,87.1189,27589.0
2022-05-03 09:45:00,96.93,97.18,96.66,97.08,35484.0,87.074,87.2985,86.8314,87.2087,35484.0
2022-05-03 09:50:00,97.03,97.04,96.74,96.99,23855.0,87.1638,87.1728,86.9033,87.1279,23855.0
2022-05-03 09:55:00,97.0,97.07,96.51,96.55,34109.0,87.1368,87.1997,86.6967,86.7326,34109.0
2022-05-03 10:00:00,96.54,96.67,96.42,96.61,30421.0,86.7236,86.8404,86.6158,86.7865,30421.0
2022-05-03 10:05:00,96.64,96.92,96.58,96.69,33017.0,86.8134,87.065,86.7595,86.8584,33017.0
2022-05-03 10:10:00,96.68,97.15,96.63,97.05,34057.0,86.8494,87.2716,86.8045,87.1818,34057.0
2022-05-03 10:15:00,97.05,97.58,96.92,97.58,61954.0,87.1818,87.6579,87.065,87.6579,61954.0
2022-05-03 10:20:00,97.58,97.73,97.2,97.4,54705.0,87.6579,87.7926,87.3165,87.4962,54705.0
2022-05-03 10:25:00,97.43,97.58,97.31,97.37,29357.0,87.5231,87.6579,87.4153,87.4692,29357.0
2022-05-03 10:30:00,97.35,97.55,97.27,97.44,24137.0,87.4512,87.6309,87.3794,87.5321,24137.0
2022-05-03 10:35:00,97.44,97.48,97.26,97.48,36435.0,87.5321,87.568,87.3704,87.568,36435.0
2022-05-03 10:40:00,97.48,97.55,97.27,97.29,26473.0,87.568,87.6309,87.3794,87.3973,26473.0
2022-05-03 10:45:00,97.28,97.28,97.08,97.1,55353.0,87.3884,87.3884,87.2087,87.2267,55353.0
2022-05-03 10:50:00,97.13,97.31,97.07,97.18,35007.0,87.2536,87.4153,87.1997,87.2985,35007.0
2022-05-03 10:55:00,97.18,97.25,97.13,97.14,24713.0,87.2985,87.3614,87.2536,87.2626,24713.0
2022-05-03 11:00:00,97.14,97.43,97.12,97.28,22182.0,87.2626,87.5231,87.2446,87.3884,22182.0
2022-05-03 11:05:00,97.3,97.49,97.28,97.38,60175.0,87.4063,87.577,87.3884,87.4782,60175.0
2022-05-03 11:10:00,97.38,97.42,97.29,97.38,55637.0,87.4782,87.5141,87.3973,87.4782,55637.0
2022-05-03 11:15:00,97.41,97.47,97.19,97.27,63118.0,87.5051,87.559,87.3075,87.3794,63118.0
2022-05-03 11:20:00,97.24,97.47,97.24,97.32,26170.0,87.3524,87.559,87.3524,87.4243,26170.0
2022-05-03 11:25:00,97.33,97.45,97.28,97.33,28719.0,87.4333,87.5411,87.3884,87.4333,28719.0
2022-05-03 11:30:00,97.33,97.73,97.33,97.71,36436.0,87.4333,87.7926,87.4333,87.7746,36436.0
2022-05-03 11:35:00,97.69,97.73,97.4,97.41,81251.0,87.7567,87.7926,87.4962,87.5051,81251.0
2022-05-03 11:40:00,97.4,97.43,97.24,97.35,27626.0,87.4962,87.5231,87.3524,87.4512,27626.0
2022-05-03 11:45:00,97.33,97.35,97.23,97.35,15637.0,87.4333,87.4512,87.3434,87.4512,15637.0
2022-05-03 11:50:00,97.36,97.42,97.25,97.25,22831.0,87.4602,87.5141,87.3614,87.3614,22831.0
2022-05-03 11:55:00,97.27,97.28,97.12,97.21,26120.0,87.3794,87.3884,87.2446,87.3255,26120.0
2022-05-03 12:00:00,97.22,97.42,97.22,97.38,26440.0,87.3345,87.5141,87.3345,87.4782,26440.0
2022-05-03 12:05:00,97.38,97.39,97.06,97.06,22201.0,87.4782,87.4872,87.1907,87.1907,22201.0
2022-05-03 12:10:00,97.08,97.15,97.04,97.13,38230.0,87.2087,87.2716,87.1728,87.2536,38230.0
2022-05-03 12:15:00,97.14,97.21,96.94,96.97,22564.0,87.2626,87.3255,87.0829,87.1099,22564.0
2022-05-03 12:20:00,96.95,97.24,96.93,97.17,24040.0,87.0919,87.3524,87.074,87.2895,24040.0
2022-05-03 12:25:00,97.19,97.22,97.02,97.03,27232.0,87.3075,87.3345,87.1548,87.1638,27232.0
2022-05-03 12:30:00,96.98,96.98,96.76,96.95,45537.0,87.1189,87.1189,86.9212,87.0919,45537.0
2022-05-03 12:35:00,96.98,97.1,96.9,96.99,17824.0,87.1189,87.2267,87.047,87.1279,17824.0
2022-05-03 12:40:00,96.98,97.04,96.91,96.91,24441.0,87.1189,87.1728,87.056,87.056,24441.0
2022-05-03 12:45:00,96.9,96.92,96.75,96.79,38588.0,87.047,87.065,86.9123,86.9482,38588.0
2022-05-03 12:50:00,96.8,96.89,96.74,96.74,21118.0,86.9572,87.038,86.9033,86.9033,21118.0
2022-05-03 12:55:00,96.73,96.83,96.59,96.76,35210.0,86.8943,86.9841,86.7685,86.9212,35210.0
2022-05-03 13:00:00,96.79,96.99,96.64,96.71,88002.0,86.9482,87.1279,86.8134,86.8763,88002.0
2022-05-03 13:05:00,96.68,96.91,96.68,96.91,15970.0,86.8494,87.056,86.8494,87.056,15970.0
2022-05-03 13:10:00,96.93,96.93,96.78,96.85,28474.0,87.074,87.074,86.9392,87.0021,28474.0
2022-05-03 13:15:00,96.88,96.94,96.8,96.81,35211.0,87.029,87.0829,86.9572,86.9662,35211.0
2022-05-03 13:20:00,96.84,97.0,96.81,96.87,30914.0,86.9931,87.1368,86.9662,87.0201,30914.0
2022-05-03 13:25:00,96.86,96.91,96.75,96.85,42985.0,87.0111,87.056,86.9123,87.0021,42985.0
2022-05-03 13:30:00,96.87,96.97,96.81,96.88,20546.0,87.0201,87.1099,86.9662,87.029,20546.0
2022-05-03 13:35:00,96.86,96.89,96.61,96.87,37811.0,87.0111,87.038,86.7865,87.0201,37811.0
2022-05-03 13:40:00,96.88,96.88,96.73,96.77,17878.0,87.029,87.029,86.8943,86.9302,17878.0
2022-05-03 13:45:00,96.8,96.94,96.72,96.8,33529.0,86.9572,87.0829,86.8853,86.9572,33529.0
2022-05-03 13:50:00,96.81,96.84,96.67,96.69,28714.0,86.9662,86.9931,86.8404,86.8584,28714.0
2022-05-03 13:55:00,96.7,96.8,96.67,96.77,25017.0,86.8673,86.9572,86.8404,86.9302,25017.0
2022-05-03 14:00:00,96.76,96.76,96.59,96.63,24460.0,86.9212,86.9212,86.7685,86.8045,24460.0
2022-05-03 14:05:00,96.6,96.66,96.54,96.63,30812.0,86.7775,86.8314,86.7236,86.8045,30812.0
2022-05-03 14:10:00,96.62,96.64,96.42,96.43,28996.0,86.7955,86.8134,86.6158,86.6248,28996.0
2022-05-03 14:15:00,96.43,96.49,96.39,96.46,27791.0,86.6248,86.6787,86.5889,86.6517,27791.0
2022-05-03 14:20:00,96.46,96.47,96.36,96.42,43749.0,86.6517,86.6607,86.5619,86.6158,43749.0
2022-05-03 14:25:00,96.44,96.5,96.34,96.45,65747.0,86.6338,86.6877,86.5439,86.6428,65747.0
2022-05-03 14:30:00,96.45,96.47,96.26,96.34,34996.0,86.6428,86.6607,86.4721,86.5439,34996.0
2022-05-03 14:35:00,96.33,96.65,96.33,96.4,45802.0,86.535,86.8224,86.535,86.5978,45802.0
2022-05-03 14:40:00,96.42,96.44,96.2,96.4,36086.0,86.6158,86.6338,86.4182,86.5978,36086.0
2022-05-03 14:45:00,96.37,96.58,96.29,96.55,33991.0,86.5709,86.7595,86.499,86.7326,33991.0
2022-05-03 14:50:00,96.54,96.73,96.5,96.69,34366.0,86.7236,86.8943,86.6877,86.8584,34366.0
2022-05-03 14:55:00,96.69,96.8,96.65,96.76,40882.0,86.8584,86.9572,86.8224,86.9212,40882.0
2022-05-03 15:00:00,96.77,96.82,96.64,96.64,47000.0,86.9302,86.9751,86.8134,86.8134,47000.0
2022-05-03 15:05:00,96.64,96.82,96.61,96.75,44905.0,86.8134,86.9751,86.7865,86.9123,44905.0
2022-05-03 15:10:00,96.75,96.88,96.74,96.79,34165.0,86.9123,87.029,86.9033,86.9482,34165.0
2022-05-03 15:15:00,96.8,96.8,96.6,96.66,48561.0,86.9572,86.9572,86.7775,86.8314,48561.0
2022-05-03 15:20:00,96.63,96.74,96.44,96.47,44297.0,86.8045,86.9033,86.6338,86.6607,44297.0
2022-05-03 15:25:00,96.46,96.71,96.3,96.38,112684.0,86.6517,86.8763,86.508,86.5799,112684.0
2022-05-03 15:30:00,96.36,96.46,96.12,96.45,147648.0,86.5619,86.6517,86.3463,86.6428,147648.0
2022-05-03 15:35:00,96.48,96.52,96.1,96.22,93796.0,86.6697,86.7056,86.3283,86.4361,93796.0
2022-05-03 15:40:00,96.21,96.21,95.96,96.04,144535.0,86.4272,86.4272,86.2026,86.2744,144535.0
2022-05-03 15:45:00,96.03,96.19,95.95,96.05,112114.0,86.2655,86.4092,86.1936,86.2834,112114.0
2022-05-03 15:50:00,96.04,96.32,95.93,96.22,166680.0,86.2744,86.526,86.1756,86.4361,166680.0
2022-05-03 15:55:00,96.23,96.24,95.94,96.03,333360.0,86.4451,86.4541,86.1846,86.2655,333360.0
2022-05-04 09:30:00,96.78,97.73,96.28,97.07,334166.0,86.9392,87.7926,86.49,87.1997,334166.0
2022-05-04 09:35:00,97.07,97.16,95.74,96.05,110113.0,87.1997,87.2806,86.005,86.2834,110113.0
2022-05-04 09:40:00,96.01,96.05,95.52,95.84,95782.0,86.2475,86.2834,85.8073,86.0948,95782.0
2022-05-04 09:45:00,95.8,96.85,95.75,96.42,92926.0,86.0589,87.0021,86.0139,86.6158,92926.0
2022-05-04 09:50:00,96.54,96.8,96.21,96.54,58892.0,86.7236,86.9572,86.4272,86.7236,58892.0
2022-05-04 09:55:00,96.61,97.22,96.49,96.97,238304.0,86.7865,87.3345,86.6787,87.1099,238304.0
2022-05-04 10:00:00,96.96,97.09,96.66,96.8,75404.0,87.1009,87.2177,86.8314,86.9572,75404.0
2022-05-04 10:05:00,96.82,97.44,96.8,97.39,57005.0,86.9751,87.5321,86.9572,87.4872,57005.0
2022-05-04 10:10:00,97.42,97.44,96.79,97.02,70404.0,87.5141,87.5321,86.9482,87.1548,70404.0
2022-05-04 10:15:00,96.99,97.37,96.97,97.23,39101.0,87.1279,87.4692,87.1099,87.3434,39101.0
2022-05-04 10:20:00,97.22,97.49,97.13,97.33,39097.0,87.3345,87.577,87.2536,87.4333,39097.0
2022-05-04 10:25:00,97.34,97.56,97.27,97.45,49242.0,87.4423,87.6399,87.3794,87.5411,49242.0
2022-05-04 10:30:00,97.43,97.68,97.18,97.27,70550.0,87.5231,87.7477,87.2985,87.3794,70550.0
2022-05-04 10:35:00,97.2,97.55,97.17,97.36,102579.0,87.3165,87.6309,87.2895,87.4602,102579.0
2022-05-04 10:40:00,97.37,97.38,97.02,97.2,52331.0,87.4692,87.4782,87.1548,87.3165,52331.0
2022-05-04 10:45:00,97.19,97.63,97.15,97.51,97743.0,87.3075,87.7028,87.2716,87.595,97743.0
2022-05-04 10:50:00,97.53,97.85,97.44,97.62,72791.0,87.6129,87.9004,87.5321,87.6938,72791.0
2022-05-04 10:55:00,97.63,97.91,97.54,97.88,47591.0,87.7028,87.9543,87.6219,87.9274,47591.0
2022-05-04 11:00:00,97.87,97.89,97.7,97.82,30219.0,87.9184,87.9363,87.7657,87.8735,30219.0
2022-05-04 11:05:00,97.83,97.95,97.59,97.85,197196.0,87.8824,87.9902,87.6668,87.9004,197196.0
2022-05-04 11:10:00,97.83,97.9,97.41,97.56,36205.0,87.8824,87.9453,87.5051,87.6399,36205.0
2022-05-04 11:15:00,97.56,97.6,97.35,97.43,27075.0,87.6399,87.6758,87.4512,87.5231,27075.0
2022-05-04 11:20:00,97.41,97.6,97.37,97.41,40731.0,87.5051,87.6758,87.4692,87.5051,40731.0
2022-05-04 11:25:00,97.43,97.74,97.42,97.67,31829.0,87.5231,87.8016,87.5141,87.7387,31829.0
2022-05-04 11:30:00,97.68,97.9,97.66,97.72,40627.0,87.7477,87.9453,87.7297,87.7836,40627.0
2022-05-04 11:35:00,97.74,97.89,97.68,97.84,32383.0,87.8016,87.9363,87.7477,87.8914,32383.0
2022-05-04 11:40:00,97.79,97.94,97.73,97.79,42249.0,87.8465,87.9813,87.7926,87.8465,42249.0
2022-05-04 11:45:00,97.8,97.98,97.75,97.88,229821.0,87.8555,88.0172,87.8106,87.9274,229821.0
2022-05-04 11:50:00,97.89,97.91,97.72,97.82,32955.0,87.9363,87.9543,87.7836,87.8735,32955.0
2022-05-04 11:55:00,97.83,97.85,97.76,97.8,20450.0,87.8824,87.9004,87.8196,87.8555,20450.0
2022-05-04 12:00:00,97.78,97.82,97.72,97.82,29354.0,87.8375,87.8735,87.7836,87.8735,29354.0
2022-05-04 12:05:00,97.8,98.34,97.76,98.24,193092.0,87.8555,88.3406,87.8196,88.2507,193092.0
2022-05-04 12:10:00,98.24,98.44,98.15,98.16,100754.0,88.2507,88.4304,88.1699,88.1789,100754.0
2022-05-04 12:15:00,98.18,98.35,98.17,98.34,61233.0,88.1968,88.3496,88.1879,88.3406,61233.0
2022-05-04 12:20:00,98.34,98.47,98.15,98.15,51850.0,88.3406,88.4574,88.1699,88.1699,51850.0
2022-05-04 12:25:00,98.18,98.4,98.15,98.32,66695.0,88.1968,88.3945,88.1699,88.3226,66695.0
2022-05-04 12:30:00,98.32,98.49,98.28,98.47,52653.0,88.3226,88.4753,88.2867,88.4574,52653.0
2022-05-04 12:35:00,98.49,98.72,98.49,98.68,52377.0,88.4753,88.6819,88.4753,88.646,52377.0
2022-05-04 12:40:00,98.67,98.89,98.67,98.73,54864.0,88.637,88.8347,88.637,88.6909,54864.0
2022-05-04 12:45:00,98.75,98.9,98.68,98.83,45222.0,88.7089,88.8436,88.646,88.7808,45222.0
2022-05-04 12:50:00,98.81,99.09,98.81,99.02,36503.0,88.7628,89.0143,88.7628,88.9514,36503.0
2022-05-04 12:55:00,99.01,99.11,98.75,98.81,47027.0,88.9425,89.0323,88.7089,88.7628,47027.0
2022-05-04 13:00:00,98.81,98.94,98.65,98.87,65654.0,88.7628,88.8796,88.6191,88.8167,65654.0
2022-05-04 13:05:00,98.88,98.89,98.72,98.77,22329.0,88.8257,88.8347,88.6819,88.7269,22329.0
2022-05-04 13:10:00,98.8,98.8,98.51,98.56,37092.0,88.7538,88.7538,88.4933,88.5382,37092.0
2022-05-04 13:15:00,98.56,98.76,98.54,98.75,27571.0,88.5382,88.7179,88.5202,88.7089,27571.0
2022-05-04 13:20:00,98.75,98.75,98.52,98.62,30130.0,88.7089,88.7089,88.5023,88.5921,30130.0
2022-05-04 13:25:00,98.6,98.67,98.43,98.46,30290.0,88.5741,88.637,88.4214,88.4484,30290.0
2022-05-04 13:30:00,98.46,98.46,98.18,98.29,43662.0,88.4484,88.4484,88.1968,88.2957,43662.0
2022-05-04 13:35:00,98.32,98.33,98.0,98.33,33489.0,88.3226,88.3316,88.0352,88.3316,33489.0
2022-05-04 13:40:00,98.34,98.45,98.25,98.41,33222.0,88.3406,88.4394,88.2597,88.4035,33222.0
2022-05-04 13:45:00,98.39,98.86,98.38,98.86,36223.0,88.3855,88.8077,88.3765,88.8077,36223.0
2022-05-04 13:50:00,98.76,98.96,98.71,98.95,47811.0,88.7179,88.8975,88.673,88.8886,47811.0
2022-05-04 13:55:00,98.92,99.05,98.81,98.92,47376.0,88.8616,88.9784,88.7628,88.8616,47376.0
2022-05-04 14:00:00,98.92,99.03,98.6,98.93,35047.0,88.8616,88.9604,88.5741,88.8706,35047.0
2022-05-04 14:05:00,98.84,99.26,98.84,99.16,37228.0,88.7897,89.167,88.7897,89.0772,37228.0
2022-05-04 14:10:00,99.17,99.27,98.94,98.95,37950.0,89.0862,89.176,88.8796,88.8886,37950.0
2022-05-04 14:15:00,98.94,99.2,98.86,98.98,64288.0,88.8796,89.1131,88.8077,88.9155,64288.0
2022-05-04 14:20:00,98.98,99.1,98.81,99.05,75950.0,88.9155,89.0233,88.7628,88.9784,75950.0
2022-05-04 14:25:00,99.04,99.48,99.03,99.41,67611.0,88.9694,89.3647,88.9604,89.3018,67611.0
2022-05-04 14:30:00,99.41,99.49,98.77,98.88,77059.0,89.3018,89.3736,88.7269,88.8257,77059.0
2022-05-04 14:35:00,98.84,99.2,98.59,99.01,36207.0,88.7897,89.1131,88.5652,88.9425,36207.0
2022-05-04 14:40:00,99.04,99.53,98.98,99.38,56218.0,88.9694,89.4096,88.9155,89.2748,56218.0
2022-05-04 14:45:00,99.36,99.62,99.32,99.54,38004.0,89.2569,89.4904,89.2209,89.4186,38004.0
2022-05-04 14:50:00,99.62,99.9,99.45,99.9,38276.0,89.4904,89.742,89.3377,89.742,38276.0
2022-05-04 14:55:00,99.88,99.93,99.64,99.69,95139.0,89.724,89.7689,89.5084,89.5533,95139.0
2022-05-04 15:00:00,99.72,99.89,99.61,99.7,41243.0,89.5803,89.733,89.4814,89.5623,41243.0
2022-05-04 15:05:00,99.67,99.91,99.61,99.8,56171.0,89.5353,89.7509,89.4814,89.6521,56171.0
2022-05-04 15:10:00,99.81,99.94,99.78,99.91,55482.0,89.6611,89.7779,89.6342,89.7509,55482.0
2022-05-04 15:15:00,99.89,99.94,99.76,99.87,55125.0,89.733,89.7779,89.6162,89.715,55125.0
2022-05-04 15:20:00,99.89,100.16,99.88,100.16,91964.0,89.733,89.9755,89.724,89.9755,91964.0
2022-05-04 15:25:00,100.16,100.45,100.14,100.45,70579.0,89.9755,90.236,89.9576,90.236,70579.0
2022-05-04 15:30:00,100.45,100.69,100.29,100.62,81885.0,90.236,90.4516,90.0923,90.3887,81885.0
2022-05-04 15:35:00,100.61,100.89,100.58,100.79,151055.0,90.3798,90.6313,90.3528,90.5415,151055.0
2022-05-04 15:40:00,100.8,101.05,100.77,100.87,158855.0,90.5504,90.775,90.5235,90.6133,158855.0
2022-05-04 15:45:00,100.88,101.21,100.78,101.21,222626.0,90.6223,90.9188,90.5325,90.9188,222626.0
2022-05-04 15:50:00,101.19,101.2,100.89,100.96,178942.0,90.9008,90.9098,90.6313,90.6942,178942.0
2022-05-04 15:55:00,100.94,100.95,100.48,100.6,495519.0,90.6762,90.6852,90.263,90.3708,495519.0
2022-05-05 09:30:00,100.61,100.61,99.41,99.98,110723.0,90.3798,90.3798,89.3018,89.8138,110723.0
2022-05-05 09:35:00,99.98,100.06,99.22,99.33,62614.0,89.8138,89.8857,89.1311,89.2299,62614.0
2022-05-05 09:40:00,99.45,99.8,99.3,99.45,44733.0,89.3377,89.6521,89.203,89.3377,44733.0
2022-05-05 09:45:00,99.49,99.76,99.25,99.34,48109.0,89.3736,89.6162,89.158,89.2389,48109.0
2022-05-05 09:50:00,99.3,99.42,98.9,99.34,54090.0,89.203,89.3108,88.8436,89.2389,54090.0
2022-05-05 09:55:00,99.32,99.39,98.62,98.73,64864.0,89.2209,89.2838,88.5921,88.6909,64864.0
2022-05-05 10:00:00,98.75,98.82,98.53,98.59,57124.0,88.7089,88.7718,88.5113,88.5652,57124.0
2022-05-05 10:05:00,98.59,98.62,98.0,98.09,52180.0,88.5652,88.5921,88.0352,88.116,52180.0
2022-05-05 10:10:00,98.08,98.19,97.81,98.12,62664.0,88.107,88.2058,87.8645,88.143,62664.0
2022-05-05 10:15:00,98.12,98.2,97.95,98.05,82823.0,88.143,88.2148,87.9902,88.0801,82823.0
2022-05-05 10:20:00,98.08,98.1,97.68,97.71,56241.0,88.107,88.125,87.7477,87.7746,56241.0
2022-05-05 10:25:00,97.75,98.04,97.72,97.82,67926.0,87.8106,88.0711,87.7836,87.8735,67926.0
2022-05-05 10:30:00,97.83,97.92,97.52,97.76,82862.0,87.8824,87.9633,87.604,87.8196,82862.0
2022-05-05 10:35:00,97.78,98.06,97.7,97.82,58521.0,87.8375,88.0891,87.7657,87.8735,58521.0
2022-05-05 10:40:00,97.78,97.82,97.41,97.47,48886.0,87.8375,87.8735,87.5051,87.559,48886.0
2022-05-05 10:45:00,97.46,97.63,97.13,97.17,64645.0,87.5501,87.7028,87.2536,87.2895,64645.0
2022-05-05 10:50:00,97.17,97.21,96.91,97.09,69731.0,87.2895,87.3255,87.056,87.2177,69731.0
2022-05-05 10:55:00,97.08,97.27,96.96,97.25,65486.0,87.2087,87.3794,87.1009,87.3614,65486.0
2022-05-05 11:00:00,97.24,97.6,97.09,97.1,46919.0,87.3524,87.6758,87.2177,87.2267,46919.0
2022-05-05 11:05:00,97.09,97.19,96.7,96.75,40473.0,87.2177,87.3075,86.8673,86.9123,40473.0
2022-05-05 11:10:00,96.76,96.8,96.52,96.65,43488.0,86.9212,86.9572,86.7056,86.8224,43488.0
2022-05-05 11:15:00,96.65,96.93,96.5,96.73,49687.0,86.8224,87.074,86.6877,86.8943,49687.0
2022-05-05 11:20:00,96.73,96.91,96.69,96.77,35867.0,86.8943,87.056,86.8584,86.9302,35867.0
2022-05-05 11:25:00,96.77,97.29,96.75,97.27,47049.0,86.9302,87.3973,86.9123,87.3794,47049.0
2022-05-05 11:30:00,97.27,97.64,97.19,97.42,69548.0,87.3794,87.7118,87.3075,87.5141,69548.0
2022-05-05 11:35:00,97.45,97.81,97.44,97.8,45576.0,87.5411,87.8645,87.5321,87.8555,45576.0
2022-05-05 11:40:00,97.79,97.83,97.57,97.66,35169.0,87.8465,87.8824,87.6489,87.7297,35169.0
2022-05-05 11:45:00,97.65,97.66,97.23,97.5,62095.0,87.7207,87.7297,87.3434,87.586,62095.0
2022-05-05 11:50:00,97.51,97.58,97.21,97.25,62993.0,87.595,87.6579,87.3255,87.3614,62993.0
2022-05-05 11:55:00,97.27,97.41,97.16,97.21,45827.0,87.3794,87.5051,87.2806,87.3255,45827.0
2022-05-05 12:00:00,97.16,97.4,96.83,97.39,56897.0,87.2806,87.4962,86.9841,87.4872,56897.0
2022-05-05 12:05:00,97.41,97.8,97.32,97.77,31359.0,87.5051,87.8555,87.4243,87.8285,31359.0
2022-05-05 12:10:00,97.77,97.77,97.46,97.61,20243.0,87.8285,87.8285,87.5501,87.6848,20243.0
2022-05-05 12:15:00,97.63,97.74,97.54,97.71,22764.0,87.7028,87.8016,87.6219,87.7746,22764.0
2022-05-05 12:20:00,97.71,97.88,97.43,97.51,30742.0,87.7746,87.9274,87.5231,87.595,30742.0
2022-05-05 12:25:00,97.56,97.89,97.56,97.76,18205.0,87.6399,87.9363,87.6399,87.8196,18205.0
2022-05-05 12:30:00,97.72,97.76,97.46,97.55,44753.0,87.7836,87.8196,87.5501,87.6309,44753.0
2022-05-05 12:35:00,97.53,97.55,97.07,97.14,29450.0,87.6129,87.6309,87.1997,87.2626,29450.0
2022-05-05 12:40:00,97.19,97.2,97.08,97.09,23433.0,87.3075,87.3165,87.2087,87.2177,23433.0
2022-05-05 12:45:00,97.08,97.28,96.9,97.22,59776.0,87.2087,87.3884,87.047,87.3345,59776.0
2022-05-05 12:50:00,97.27,97.65,97.2,97.63,29052.0,87.3794,87.7207,87.3165,87.7028,29052.0
2022-05-05 12:55:00,97.64,98.0,97.64,97.79,152155.0,87.7118,88.0352,87.7118,87.8465,152155.0
2022-05-05 13:00:00,97.82,97.96,97.7,97.79,140808.0,87.8735,87.9992,87.7657,87.8465,140808.0
2022-05-05 13:05:00,97.8,98.33,97.76,98.18,38005.0,87.8555,88.3316,87.8196,88.1968,38005.0
2022-05-05 13:10:00,98.23,98.32,97.98,98.11,34282.0,88.2418,88.3226,88.0172,88.134,34282.0
2022-05-05 13:15:00,98.13,98.28,97.98,98.26,74889.0,88.1519,88.2867,88.0172,88.2687,74889.0
2022-05-05 13:20:00,98.24,98.39,98.13,98.38,35126.0,88.2507,88.3855,88.1519,88.3765,35126.0
2022-05-05 13:25:00,98.39,98.52,98.28,98.51,56669.0,88.3855,88.5023,88.2867,88.4933,56669.0
2022-05-05 13:30:00,98.51,98.52,98.27,98.36,49331.0,88.4933,88.5023,88.2777,88.3585,49331.0
2022-05-05 13:35:00,98.37,98.78,98.36,98.55,28777.0,88.3675,88.7358,88.3585,88.5292,28777.0
2022-05-05 13:40:00,98.55,98.8,98.43,98.65,35014.0,88.5292,88.7538,88.4214,88.6191,35014.0
2022-05-05 13:45:00,98.65,98.67,98.38,98.52,33292.0,88.6191,88.637,88.3765,88.5023,33292.0
2022-05-05 13:50:00,98.53,98.53,98.17,98.46,42401.0,88.5113,88.5113,88.1879,88.4484,42401.0
2022-05-05 13:55:00,98.44,98.52,98.34,98.39,41814.0,88.4304,88.5023,88.3406,88.3855,41814.0
2022-05-05 14:00:00,98.38,98.38,98.09,98.12,40508.0,88.3765,88.3765,88.116,88.143,40508.0
2022-05-05 14:05:00,98.14,98.35,98.09,98.26,38683.0,88.1609,88.3496,88.116,88.2687,38683.0
2022-05-05 14:10:00,98.26,98.42,98.15,98.34,42005.0,88.2687,88.4124,88.1699,88.3406,42005.0
2022-05-05 14:15:00,98.34,98.41,98.17,98.27,44591.0,88.3406,88.4035,88.1879,88.2777,44591.0
2022-05-05 14:20:00,98.29,98.31,97.75,97.84,61696.0,88.2957,88.3136,87.8106,87.8914,61696.0
2022-05-05 14:25:00,97.84,97.86,97.42,97.42,55944.0,87.8914,87.9094,87.5141,87.5141,55944.0
2022-05-05 14:30:00,97.43,97.65,97.41,97.6,85461.0,87.5231,87.7207,87.5051,87.6758,85461.0
2022-05-05 14:35:00,97.59,98.01,97.54,97.95,101982.0,87.6668,88.0441,87.6219,87.9902,101982.0
2022-05-05 14:40:00,97.95,97.95,97.63,97.7,49876.0,87.9902,87.9902,87.7028,87.7657,49876.0
2022-05-05 14:45:00,97.72,98.07,97.7,98.05,46232.0,87.7836,88.098,87.7657,88.0801,46232.0
2022-05-05 14:50:00,98.05,98.42,98.03,98.04,48585.0,88.0801,88.4124,88.0621,88.0711,48585.0
2022-05-05 14:55:00,98.03,98.08,97.89,98.06,46477.0,88.0621,88.107,87.9363,88.0891,46477.0
2022-05-05 15:00:00,98.03,98.18,97.78,97.81,69336.0,88.0621,88.1968,87.8375,87.8645,69336.0
2022-05-05 15:05:00,97.81,97.84,97.53,97.63,48008.0,87.8645,87.8914,87.6129,87.7028,48008.0
2022-05-05 15:10:00,97.64,97.69,97.32,97.34,62877.0,87.7118,87.7567,87.4243,87.4423,62877.0
2022-05-05 15:15:00,97.35,97.55,97.27,97.55,87136.0,87.4512,87.6309,87.3794,87.6309,87136.0
2022-05-05 15:20:00,97.55,97.56,97.28,97.51,67953.0,87.6309,87.6399,87.3884,87.595,67953.0
2022-05-05 15:25:00,97.51,97.59,97.21,97.3,68859.0,87.595,87.6668,87.3255,87.4063,68859.0
2022-05-05 15:30:00,97.29,97.33,96.99,97.19,115173.0,87.3973,87.4333,87.1279,87.3075,115173.0
2022-05-05 15:35:00,97.22,97.37,96.97,97.17,140047.0,87.3345,87.4692,87.1099,87.2895,140047.0
2022-05-05 15:40:00,97.17,97.31,97.07,97.14,143907.0,87.2895,87.4153,87.1997,87.2626,143907.0
2022-05-05 15:45:00,97.14,97.3,96.86,96.98,185115.0,87.2626,87.4063,87.0111,87.1189,185115.0
2022-05-05 15:50:00,97.02,97.85,97.02,97.46,239879.0,87.1548,87.9004,87.1548,87.5501,239879.0
2022-05-05 15:55:00,97.47,97.85,97.4,97.84,501983.0,87.559,87.9004,87.4962,87.8914,501983.0
2022-05-06 09:30:00,97.31,98.67,97.19,98.5,161902.0,87.4153,88.637,87.3075,88.4843,161902.0
2022-05-06 09:35:00,98.56,99.24,98.47,98.97,115861.0,88.5382,89.1491,88.4574,88.9065,115861.0
2022-05-06 09:40:00,99.03,99.55,98.99,99.26,54344.0,88.9604,89.4275,88.9245,89.167,54344.0
2022-05-06 09:45:00,99.26,99.62,99.1,99.31,239249.0,89.167,89.4904,89.0233,89.2119,239249.0
2022-05-06 09:50:00,99.34,99.51,98.76,99.27,136748.0,89.2389,89.3916,88.7179,89.176,136748.0
2022-05-06 09:55:00,99.29,99.59,99.16,99.43,87052.0,89.194,89.4635,89.0772,89.3197,87052.0
2022-05-06 10:00:00,99.4,99.66,99.01,99.19,77370.0,89.2928,89.5264,88.9425,89.1042,77370.0
2022-05-06 10:05:00,99.19,99.19,98.71,98.8,113916.0,89.1042,89.1042,88.673,88.7538,113916.0
2022-05-06 10:10:00,98.8,98.95,98.54,98.54,50484.0,88.7538,88.8886,88.5202,88.5202,50484.0
2022-05-06 10:15:00,98.53,98.99,98.47,98.86,91881.0,88.5113,88.9245,88.4574,88.8077,91881.0
2022-05-06 10:20:00,98.88,99.76,98.82,99.76,84729.0,88.8257,89.6162,88.7718,89.6162,84729.0
2022-05-06 10:25:00,99.77,99.94,99.49,99.49,78719.0,89.6252,89.7779,89.3736,89.3736,78719.0
2022-05-06 10:30:00,99.42,99.71,99.42,99.56,35435.0,89.3108,89.5713,89.3108,89.4365,35435.0
2022-05-06 10:35:00,99.54,99.58,98.97,99.0,62003.0,89.4186,89.4545,88.9065,88.9335,62003.0
2022-05-06 10:40:00,99.0,99.41,99.0,99.31,20053.0,88.9335,89.3018,88.9335,89.2119,20053.0
2022-05-06 10:45:00,99.29,99.69,99.24,99.63,59169.0,89.194,89.5533,89.1491,89.4994,59169.0
2022-05-06 10:50:00,99.67,99.68,99.29,99.45,24262.0,89.5353,89.5443,89.194,89.3377,24262.0
2022-05-06 10:55:00,99.48,99.67,99.3,99.47,53234.0,89.3647,89.5353,89.203,89.3557,53234.0
2022-05-06 11:00:00,99.47,99.66,99.31,99.66,28191.0,89.3557,89.5264,89.2119,89.5264,28191.0
2022-05-06 11:05:00,99.62,99.9,99.56,99.88,68950.0,89.4904,89.742,89.4365,89.724,68950.0
2022-05-06 11:10:00,99.88,99.92,99.7,99.84,64839.0,89.724,89.7599,89.5623,89.6881,64839.0
2022-05-06 11:15:00,99.83,100.04,99.81,99.87,52459.0,89.6791,89.8677,89.6611,89.715,52459.0
2022-05-06 11:20:00,99.89,100.23,99.87,100.12,49851.0,89.733,90.0384,89.715,89.9396,49851.0
2022-05-06 11:25:00,100.09,100.19,100.0,100.01,44631.0,89.9126,90.0025,89.8318,89.8408,44631.0
2022-05-06 11:30:00,100.02,100.04,99.61,99.7,52929.0,89.8498,89.8677,89.4814,89.5623,52929.0
2022-05-06 11:35:00,99.7,99.73,99.46,99.51,47619.0,89.5623,89.5892,89.3467,89.3916,47619.0
2022-05-06 11:40:00,99.49,99.71,99.47,99.58,44594.0,89.3736,89.5713,89.3557,89.4545,44594.0
2022-05-06 11:45:00,99.56,99.62,99.47,99.53,36278.0,89.4365,89.4904,89.3557,89.4096,36278.0
2022-05-06 11:50:00,99.52,99.68,99.34,99.36,80209.0,89.4006,89.5443,89.2389,89.2569,80209.0
2022-05-06 11:55:00,99.37,99.43,99.2,99.28,33664.0,89.2658,89.3197,89.1131,89.185,33664.0
2022-05-06 12:00:00,99.28,99.6,99.16,99.6,33713.0,89.185,89.4725,89.0772,89.4725,33713.0
2022-05-06 12:05:00,99.59,99.91,99.57,99.78,53525.0,89.4635,89.7509,89.4455,89.6342,53525.0
2022-05-06 12:10:00,99.77,99.81,99.43,99.48,41089.0,89.6252,89.6611,89.3197,89.3647,41089.0
2022-05-06 12:15:00,99.47,99.59,99.37,99.49,35921.0,89.3557,89.4635,89.2658,89.3736,35921.0
2022-05-06 12:20:00,99.5,99.77,99.48,99.7,42981.0,89.3826,89.6252,89.3647,89.5623,42981.0
2022-05-06 12:25:00,99.73,99.76,99.48,99.66,53586.0,89.5892,89.6162,89.3647,89.5264,53586.0
2022-05-06 12:30:00,99.68,99.75,99.49,99.7,39936.0,89.5443,89.6072,89.3736,89.5623,39936.0
2022-05-06 12:35:00,99.73,99.74,99.39,99.55,32549.0,89.5892,89.5982,89.2838,89.4275,32549.0
2022-05-06 12:40:00,99.57,99.67,99.44,99.62,28125.0,89.4455,89.5353,89.3287,89.4904,28125.0
2022-05-06 12:45:00,99.61,99.72,99.57,99.67,32474.0,89.4814,89.5803,89.4455,89.5353,32474.0
2022-05-06 12:50:00,99.68,99.78,99.48,99.62,32862.0,89.5443,89.6342,89.3647,89.4904,32862.0
2022-05-06 12:55:00,99.61,99.91,99.6,99.8,47337.0,89.4814,89.7509,89.4725,89.6521,47337.0
2022-05-06 13:00:00,99.82,100.11,99.79,100.07,53257.0,89.6701,89.9306,89.6431,89.8947,53257.0
2022-05-06 13:05:00,100.07,100.09,99.71,99.79,51071.0,89.8947,89.9126,89.5713,89.6431,51071.0
2022-05-06 13:10:00,99.8,99.88,99.67,99.73,28344.0,89.6521,89.724,89.5353,89.5892,28344.0
2022-05-06 13:15:00,99.74,99.82,99.52,99.58,32325.0,89.5982,89.6701,89.4006,89.4545,32325.0
2022-05-06 13:20:00,99.57,99.65,99.37,99.56,38182.0,89.4455,89.5174,89.2658,89.4365,38182.0
2022-05-06 13:25:00,99.56,99.76,99.41,99.67,27851.0,89.4365,89.6162,89.3018,89.5353,27851.0
2022-05-06 13:30:00,99.67,99.87,99.65,99.8,27059.0,89.5353,89.715,89.5174,89.6521,27059.0
2022-05-06 13:35:00,99.79,99.92,99.53,99.62,26013.0,89.6431,89.7599,89.4096,89.4904,26013.0
2022-05-06 13:40:00,99.63,99.83,99.56,99.83,36175.0,89.4994,89.6791,89.4365,89.6791,36175.0
2022-05-06 13:45:00,99.81,99.85,99.62,99.72,23942.0,89.6611,89.697,89.4904,89.5803,23942.0
2022-05-06 13:50:00,99.73,99.75,99.53,99.59,31815.0,89.5892,89.6072,89.4096,89.4635,31815.0
2022-05-06 13:55:00,99.58,99.7,99.54,99.63,33167.0,89.4545,89.5623,89.4186,89.4994,33167.0
2022-05-06 14:00:00,99.64,99.82,99.43,99.43,97490.0,89.5084,89.6701,89.3197,89.3197,97490.0
2022-05-06 14:05:00,99.41,99.53,99.29,99.43,49684.0,89.3018,89.4096,89.194,89.3197,49684.0
2022-05-06 14:10:00,99.41,99.64,99.38,99.59,34763.0,89.3018,89.5084,89.2748,89.4635,34763.0
2022-05-06 14:15:00,99.58,99.84,99.58,99.59,33011.0,89.4545,89.6881,89.4545,89.4635,33011.0
2022-05-06 14:20:00,99.57,99.57,99.37,99.42,26167.0,89.4455,89.4455,89.2658,89.3108,26167.0
2022-05-06 14:25:00,99.41,99.41,99.1,99.13,22619.0,89.3018,89.3018,89.0233,89.0503,22619.0
2022-05-06 14:30:00,99.14,99.29,99.03,99.14,31771.0,89.0592,89.194,88.9604,89.0592,31771.0
2022-05-06 14:35:00,99.15,99.19,99.05,99.1,27172.0,89.0682,89.1042,88.9784,89.0233,27172.0
2022-05-06 14:40:00,99.1,99.31,99.09,99.09,25278.0,89.0233,89.2119,89.0143,89.0143,25278.0
2022-05-06 14:45:00,99.09,99.42,99.04,99.39,33120.0,89.0143,89.3108,88.9694,89.2838,33120.0
2022-05-06 14:50:00,99.39,99.71,99.38,99.68,33779.0,89.2838,89.5713,89.2748,89.5443,33779.0
2022-05-06 14:55:00,99.69,99.76,99.54,99.56,25642.0,89.5533,89.6162,89.4186,89.4365,25642.0
2022-05-06 15:00:00,99.54,99.64,99.42,99.57,45921.0,89.4186,89.5084,89.3108,89.4455,45921.0
2022-05-06 15:05:00,99.56,99.59,99.29,99.46,44122.0,89.4365,89.4635,89.194,89.3467,44122.0
2022-05-06 15:10:00,99.48,99.78,99.47,99.66,153449.0,89.3647,89.6342,89.3557,89.5264,153449.0
2022-05-06 15:15:00,99.66,99.86,99.64,99.85,112554.0,89.5264,89.706,89.5084,89.697,112554.0
2022-05-06 15:20:00,99.86,99.88,99.68,99.84,85144.0,89.706,89.724,89.5443,89.6881,85144.0
2022-05-06 15:25:00,99.83,100.09,99.78,100.06,84724.0,89.6791,89.9126,89.6342,89.8857,84724.0
2022-05-06 15:30:00,100.06,100.26,100.03,100.26,90825.0,89.8857,90.0654,89.8587,90.0654,90825.0
2022-05-06 15:35:00,100.23,100.89,100.21,100.86,125866.0,90.0384,90.6313,90.0204,90.6043,125866.0
2022-05-06 15:40:00,100.86,100.91,100.58,100.69,132649.0,90.6043,90.6493,90.3528,90.4516,132649.0
2022-05-06 15:45:00,100.72,100.9,100.54,100.8,134953.0,90.4786,90.6403,90.3169,90.5504,134953.0
2022-05-06 15:50:00,100.8,100.93,100.73,100.8,216176.0,90.5504,90.6672,90.4876,90.5504,216176.0
2022-05-06 15:55:00,100.79,100.85,100.6,100.71,501352.0,90.5415,90.5954,90.3708,90.4696,501352.0
2022-05-09 09:30:00,99.58,100.15,99.54,99.64,156982.0,89.4545,89.9665,89.4186,89.5084,156982.0
2022-05-09 09:35:00,99.77,99.77,98.75,99.28,34617.0,89.6252,89.6252,88.7089,89.185,34617.0
2022-05-09 09:40:00,99.22,99.22,98.51,99.06,75751.0,89.1311,89.1311,88.4933,88.9874,75751.0
2022-05-09 09:45:00,99.13,99.16,98.68,98.94,38361.0,89.0503,89.0772,88.646,88.8796,38361.0
2022-05-09 09:50:00,98.88,99.55,98.74,99.35,45590.0,88.8257,89.4275,88.6999,89.2479,45590.0
2022-05-09 09:55:00,99.34,99.73,99.3,99.61,22672.0,89.2389,89.5892,89.203,89.4814,22672.0
2022-05-09 10:00:00,99.64,99.7,99.31,99.31,38320.0,89.5084,89.5623,89.2119,89.2119,38320.0
2022-05-09 10:05:00,99.33,99.42,98.83,98.96,38943.0,89.2299,89.3108,88.7808,88.8975,38943.0
2022-05-09 10:10:00,98.99,99.25,98.84,98.85,41321.0,88.9245,89.158,88.7897,88.7987,41321.0
2022-05-09 10:15:00,98.82,99.04,98.72,98.77,35988.0,88.7718,88.9694,88.6819,88.7269,35988.0
2022-05-09 10:20:00,98.72,98.88,98.52,98.56,23975.0,88.6819,88.8257,88.5023,88.5382,23975.0
2022-05-09 10:25:00,98.56,98.77,98.48,98.65,28671.0,88.5382,88.7269,88.4663,88.6191,28671.0
2022-05-09 10:30:00,98.73,99.32,98.73,99.18,41944.0,88.6909,89.2209,88.6909,89.0952,41944.0
2022-05-09 10:35:00,99.16,99.23,98.83,98.83,47169.0,89.0772,89.1401,88.7808,88.7808,47169.0
2022-05-09 10:40:00,98.88,99.13,98.85,99.07,27703.0,88.8257,89.0503,88.7987,88.9964,27703.0
2022-05-09 10:45:00,99.06,99.38,98.99,99.34,43265.0,88.9874,89.2748,88.9245,89.2389,43265.0
2022-05-09 10:50:00,99.34,99.5,99.16,99.18,52796.0,89.2389,89.3826,89.0772,89.0952,52796.0
2022-05-09 10:55:00,99.17,99.24,98.81,98.81,62455.0,89.0862,89.1491,88.7628,88.7628,62455.0
2022-05-09 11:00:00,98.8,99.05,98.8,98.9,50199.0,88.7538,88.9784,88.7538,88.8436,50199.0
2022-05-09 11:05:00,98.87,99.17,98.82,99.15,40124.0,88.8167,89.0862,88.7718,89.0682,40124.0
2022-05-09 11:10:00,99.13,99.29,99.05,99.22,59368.0,89.0503,89.194,88.9784,89.1311,59368.0
2022-05-09 11:15:00,99.24,99.3,99.06,99.08,89441.0,89.1491,89.203,88.9874,89.0053,89441.0
2022-05-09 11:20:00,99.06,99.06,98.67,98.99,57125.0,88.9874,88.9874,88.637,88.9245,57125.0
2022-05-09 11:25:00,98.97,99.17,98.9,99.13,41826.0,88.9065,89.0862,88.8436,89.0503,41826.0
2022-05-09 11:30:00,99.14,99.4,99.05,99.3,100486.0,89.0592,89.2928,88.9784,89.203,100486.0
2022-05-09 11:35:00,99.27,99.56,99.27,99.4,129000.0,89.176,89.4365,89.176,89.2928,129000.0
2022-05-09 11:40:00,99.41,99.71,99.35,99.47,71837.0,89.3018,89.5713,89.2479,89.3557,71837.0
2022-05-09 11:45:00,99.48,99.65,99.43,99.43,40970.0,89.3647,89.5174,89.3197,89.3197,40970.0
2022-05-09 11:50:00,99.45,99.63,99.44,99.49,68240.0,89.3377,89.4994,89.3287,89.3736,68240.0
2022-05-09 11:55:00,99.47,99.48,99.3,99.4,32059.0,89.3557,89.3647,89.203,89.2928,32059.0
2022-05-09 12:00:00,99.4,99.4,99.27,99.32,33980.0,89.2928,89.2928,89.176,89.2209,33980.0
2022-05-09 12:05:00,99.33,99.63,99.28,99.5,33603.0,89.2299,89.4994,89.185,89.3826,33603.0
2022-05-09 12:10:00,99.5,99.6,99.42,99.55,26721.0,89.3826,89.4725,89.3108,89.4275,26721.0
2022-05-09 12:15:00,99.53,99.61,99.4,99.45,28439.0,89.4096,89.4814,89.2928,89.3377,28439.0
2022-05-09 12:20:00,99.45,99.48,99.3,99.35,40714.0,89.3377,89.3647,89.203,89.2479,40714.0
2022-05-09 12:25:00,99.36,99.4,99.11,99.34,30153.0,89.2569,89.2928,89.0323,89.2389,30153.0
2022-05-09 12:30:00,99.32,99.58,99.25,99.45,29004.0,89.2209,89.4545,89.158,89.3377,29004.0
2022-05-09 12:35:00,99.45,99.45,99.17,99.22,27635.0,89.3377,89.3377,89.0862,89.1311,27635.0
2022-05-09 12:40:00,99.21,99.23,99.07,99.17,23103.0,89.1221,89.1401,88.9964,89.0862,23103.0
2022-05-09 12:45:00,99.16,99.2,98.9,98.98,27261.0,89.0772,89.1131,88.8436,88.9155,27261.0
2022-05-09 12:50:00,98.99,98.99,98.76,98.86,26858.0,88.9245,88.9245,88.7179,88.8077,26858.0
2022-05-09 12:55:00,98.83,98.98,98.83,98.88,30862.0,88.7808,88.9155,88.7808,88.8257,30862.0
2022-05-09 13:00:00,98.87,98.89,98.7,98.77,41515.0,88.8167,88.8347,88.664,88.7269,41515.0
2022-05-09 13:05:00,98.73,98.81,98.64,98.76,31930.0,88.6909,88.7628,88.6101,88.7179,31930.0
2022-05-09 13:10:00,98.76,98.85,98.63,98.7,27303.0,88.7179,88.7987,88.6011,88.664,27303.0
2022-05-09 13:15:00,98.68,98.79,98.57,98.69,47835.0,88.646,88.7448,88.5472,88.655,47835.0
2022-05-09 13:20:00,98.67,98.71,98.44,98.54,36253.0,88.637,88.673,88.4304,88.5202,36253.0
2022-05-09 13:25:00,98.54,98.84,98.52,98.79,43527.0,88.5202,88.7897,88.5023,88.7448,43527.0
2022-05-09 13:30:00,98.8,98.9,98.53,98.67,47342.0,88.7538,88.8436,88.5113,88.637,47342.0
2022-05-09 13:35:00,98.66,98.67,98.44,98.62,44099.0,88.628,88.637,88.4304,88.5921,44099.0
2022-05-09 13:40:00,98.62,99.0,98.62,98.98,45524.0,88.5921,88.9335,88.5921,88.9155,45524.0
2022-05-09 13:45:00,98.98,99.08,98.87,98.88,44673.0,88.9155,89.0053,88.8167,88.8257,44673.0
2022-05-09 13:50:00,98.87,98.95,98.76,98.91,30867.0,88.8167,88.8886,88.7179,88.8526,30867.0
2022-05-09 13:55:00,98.89,99.2,98.87,99.05,31314.0,88.8347,89.1131,88.8167,88.9784,31314.0
2022-05-09 14:00:00,99.06,99.42,99.06,99.31,25909.0,88.9874,89.3108,88.9874,89.2119,25909.0
2022-05-09 14:05:00,99.31,99.49,99.28,99.49,81483.0,89.2119,89.3736,89.185,89.3736,81483.0
2022-05-09 14:10:00,99.49,99.57,99.33,99.47,34723.0,89.3736,89.4455,89.2299,89.3557,34723.0
2022-05-09 14:15:00,99.46,99.61,99.38,99.55,78583.0,89.3467,89.4814,89.2748,89.4275,78583.0
2022-05-09 14:20:00,99.54,99.54,99.21,99.25,23853.0,89.4186,89.4186,89.1221,89.158,23853.0
2022-05-09 14:25:00,99.24,99.28,99.08,99.25,34820.0,89.1491,89.185,89.0053,89.158,34820.0
2022-05-09 14:30:00,99.23,99.48,99.06,99.37,46077.0,89.1401,89.3647,88.9874,89.2658,46077.0
2022-05-09 14:35:00,99.39,99.61,99.39,99.54,34221.0,89.2838,89.4814,89.2838,89.4186,34221.0
2022-05-09 14:40:00,99.53,99.58,99.39,99.45,33550.0,89.4096,89.4545,89.2838,89.3377,33550.0
2022-05-09 14:45:00,99.45,99.7,99.45,99.58,35440.0,89.3377,89.5623,89.3377,89.4545,35440.0
2022-05-09 14:50:00,99.57,99.77,99.39,99.77,52130.0,89.4455,89.6252,89.2838,89.6252,52130.0
2022-05-09 14:55:00,99.77,99.99,99.76,99.79,65790.0,89.6252,89.8228,89.6162,89.6431,65790.0
2022-05-09 15:00:00,99.83,99.87,99.52,99.62,36468.0,89.6791,89.715,89.4006,89.4904,36468.0
2022-05-09 15:05:00,99.6,99.79,99.53,99.55,30522.0,89.4725,89.6431,89.4096,89.4275,30522.0
2022-05-09 15:10:00,99.56,99.9,99.51,99.9,38313.0,89.4365,89.742,89.3916,89.742,38313.0
2022-05-09 15:15:00,99.9,99.91,99.53,99.59,35597.0,89.742,89.7509,89.4096,89.4635,35597.0
2022-05-09 15:20:00,99.59,99.59,99.19,99.23,32977.0,89.4635,89.4635,89.1042,89.1401,32977.0
2022-05-09 15:25:00,99.21,99.22,99.01,99.17,41330.0,89.1221,89.1311,88.9425,89.0862,41330.0
2022-05-09 15:30:00,99.16,99.19,98.92,99.11,42917.0,89.0772,89.1042,88.8616,89.0323,42917.0
2022-05-09 15:35:00,99.12,99.16,98.93,98.97,50819.0,89.0413,89.0772,88.8706,88.9065,50819.0
2022-05-09 15:40:00,98.94,98.98,98.64,98.74,101513.0,88.8796,88.9155,88.6101,88.6999,101513.0
2022-05-09 15:45:00,98.74,98.92,98.6,98.67,116074.0,88.6999,88.8616,88.5741,88.637,116074.0
2022-05-09 15:50:00,98.64,98.7,98.37,98.65,128428.0,88.6101,88.664,88.3675,88.6191,128428.0
2022-05-09 15:55:00,98.63,98.97,98.58,98.89,374783.0,88.6011,88.9065,88.5562,88.8347,374783.0
2022-05-10 09:30:00,99.41,99.71,99.11,99.53,146359.0,89.3018,89.5713,89.0323,89.4096,146359.0
2022-05-10 09:35:00,99.51,99.66,99.09,99.5,48018.0,89.3916,89.5264,89.0143,89.3826,48018.0
2022-05-10 09:40:00,99.52,100.06,99.52,100.04,57584.0,89.4006,89.8857,89.4006,89.8677,57584.0
2022-05-10 09:45:00,100.05,100.1,99.73,99.96,43013.0,89.8767,89.9216,89.5892,89.7959,43013.0
2022-05-10 09:50:00,99.91,100.04,99.67,99.92,62453.0,89.7509,89.8677,89.5353,89.7599,62453.0
2022-05-10 09:55:00,99.87,100.1,99.81,100.02,41731.0,89.715,89.9216,89.6611,89.8498,41731.0
2022-05-10 10:00:00,100.01,100.1,99.71,99.95,45122.0,89.8408,89.9216,89.5713,89.7869,45122.0
2022-05-10 10:05:00,99.93,100.08,99.79,99.8,40761.0,89.7689,89.9037,89.6431,89.6521,40761.0
2022-05-10 10:10:00,99.81,99.99,99.72,99.76,37487.0,89.6611,89.8228,89.5803,89.6162,37487.0
2022-05-10 10:15:00,99.77,100.07,99.71,99.92,62151.0,89.6252,89.8947,89.5713,89.7599,62151.0
2022-05-10 10:20:00,99.93,99.95,99.66,99.82,40087.0,89.7689,89.7869,89.5264,89.6701,40087.0
2022-05-10 10:25:00,99.82,99.89,99.63,99.84,25815.0,89.6701,89.733,89.4994,89.6881,25815.0
2022-05-10 10:30:00,99.83,99.88,99.43,99.56,37343.0,89.6791,89.724,89.3197,89.4365,37343.0
2022-05-10 10:35:00,99.57,99.7,99.26,99.31,25461.0,89.4455,89.5623,89.167,89.2119,25461.0
2022-05-10 10:40:00,99.33,99.69,99.26,99.67,26524.0,89.2299,89.5533,89.167,89.5353,26524.0
2022-05-10 10:45:00,99.7,99.7,99.39,99.5,36330.0,89.5623,89.5623,89.2838,89.3826,36330.0
2022-05-10 10:50:00,99.48,99.66,99.34,99.6,44395.0,89.3647,89.5264,89.2389,89.4725,44395.0
2022-05-10 10:55:00,99.61,99.75,99.49,99.65,32785.0,89.4814,89.6072,89.3736,89.5174,32785.0
2022-05-10 11:00:00,99.65,99.77,99.52,99.64,81949.0,89.5174,89.6252,89.4006,89.5084,81949.0
2022-05-10 11:05:00,99.67,99.67,99.18,99.25,45285.0,89.5353,89.5353,89.0952,89.158,45285.0
2022-05-10 11:10:00,99.26,99.42,98.93,98.94,55303.0,89.167,89.3108,88.8706,88.8796,55303.0
2022-05-10 11:15:00,98.92,99.13,98.85,98.98,38615.0,88.8616,89.0503,88.7987,88.9155,38615.0
2022-05-10 11:20:00,99.0,99.23,98.92,99.13,35736.0,88.9335,89.1401,88.8616,89.0503,35736.0
2022-05-10 11:25:00,99.1,99.16,98.81,99.02,23820.0,89.0233,89.0772,88.7628,88.9514,23820.0
2022-05-10 11:30:00,99.02,99.02,98.49,98.63,39757.0,88.9514,88.9514,88.4753,88.6011,39757.0
2022-05-10 11:35:00,98.63,98.7,98.49,98.69,31541.0,88.6011,88.664,88.4753,88.655,31541.0
2022-05-10 11:40:00,98.69,98.83,98.51,98.54,32062.0,88.655,88.7808,88.4933,88.5202,32062.0
2022-05-10 11:45:00,98.56,98.67,98.43,98.59,90898.0,88.5382,88.637,88.4214,88.5652,90898.0
2022-05-10 11:50:00,98.57,98.63,98.48,98.55,21651.0,88.5472,88.6011,88.4663,88.5292,21651.0
2022-05-10 11:55:00,98.55,98.65,98.47,98.61,41814.0,88.5292,88.6191,88.4574,88.5831,41814.0
2022-05-10 12:00:00,98.61,98.77,98.53,98.77,23113.0,88.5831,88.7269,88.5113,88.7269,23113.0
2022-05-10 12:05:00,98.78,98.8,98.47,98.51,28903.0,88.7358,88.7538,88.4574,88.4933,28903.0
2022-05-10 12:10:00,98.48,98.54,98.27,98.32,38631.0,88.4663,88.5202,88.2777,88.3226,38631.0
2022-05-10 12:15:00,98.32,98.49,98.22,98.23,25400.0,88.3226,88.4753,88.2328,88.2418,25400.0
2022-05-10 12:20:00,98.2,98.26,98.08,98.16,18760.0,88.2148,88.2687,88.107,88.1789,18760.0
2022-05-10 12:25:00,98.17,98.38,98.17,98.28,22683.0,88.1879,88.3765,88.1879,88.2867,22683.0
2022-05-10 12:30:00,98.3,98.42,98.16,98.19,27633.0,88.3046,88.4124,88.1789,88.2058,27633.0
2022-05-10 12:35:00,98.18,98.42,98.17,98.4,27129.0,88.1968,88.4124,88.1879,88.3945,27129.0
2022-05-10 12:40:00,98.39,98.39,98.1,98.25,28458.0,88.3855,88.3855,88.125,88.2597,28458.0
2022-05-10 12:45:00,98.23,98.44,98.12,98.34,28308.0,88.2418,88.4304,88.143,88.3406,28308.0
2022-05-10 12:50:00,98.33,98.35,98.09,98.17,19574.0,88.3316,88.3496,88.116,88.1879,19574.0
2022-05-10 12:55:00,98.17,98.4,98.15,98.29,23765.0,88.1879,88.3945,88.1699,88.2957,23765.0
2022-05-10 13:00:00,98.27,98.57,98.26,98.49,36018.0,88.2777,88.5472,88.2687,88.4753,36018.0
2022-05-10 13:05:00,98.51,98.6,98.38,98.42,22171.0,88.4933,88.5741,88.3765,88.4124,22171.0
2022-05-10 13:10:00,98.42,98.45,98.18,98.26,37755.0,88.4124,88.4394,88.1968,88.2687,37755.0
2022-05-10 13:15:00,98.26,98.3,97.86,97.92,38106.0,88.2687,88.3046,87.9094,87.9633,38106.0
2022-05-10 13:20:00,97.95,98.1,97.77,98.07,21912.0,87.9902,88.125,87.8285,88.098,21912.0
2022-05-10 13:25:00,98.08,98.23,98.06,98.15,27182.0,88.107,88.2418,88.0891,88.1699,27182.0
2022-05-10 13:30:00,98.19,98.28,98.12,98.19,23789.0,88.2058,88.2867,88.143,88.2058,23789.0
2022-05-10 13:35:00,98.21,98.51,98.21,98.34,33274.0,88.2238,88.4933,88.2238,88.3406,33274.0
2022-05-10 13:40:00,98.36,98.62,98.34,98.54,33884.0,88.3585,88.5921,88.3406,88.5202,33884.0
2022-05-10 13:45:00,98.52,98.66,98.5,98.56,27106.0,88.5023,88.628,88.4843,88.5382,27106.0
2022-05-10 13:50:00,98.55,98.66,98.5,98.6,19041.0,88.5292,88.628,88.4843,88.5741,19041.0
2022-05-10 13:55:00,98.6,98.85,98.57,98.83,34774.0,88.5741,88.7987,88.5472,88.7808,34774.0
2022-05-10 14:00:00,98.84,99.01,98.78,98.97,24126.0,88.7897,88.9425,88.7358,88.9065,24126.0
2022-05-10 14:05:00,98.95,99.01,98.78,98.78,16133.0,88.8886,88.9425,88.7358,88.7358,16133.0
2022-05-10 14:10:00,98.76,98.91,98.54,98.89,25953.0,88.7179,88.8526,88.5202,88.8347,25953.0
2022-05-10 14:15:00,98.89,98.89,98.39,98.74,22032.0,88.8347,88.8347,88.3855,88.6999,22032.0
2022-05-10 14:20:00,98.72,98.76,98.48,98.48,20289.0,88.6819,88.7179,88.4663,88.4663,20289.0
2022-05-10 14:25:00,98.48,98.5,98.29,98.39,22135.0,88.4663,88.4843,88.2957,88.3855,22135.0
2022-05-10 14:30:00,98.39,98.45,98.26,98.29,24936.0,88.3855,88.4394,88.2687,88.2957,24936.0
2022-05-10 14:35:00,98.31,98.51,98.28,98.33,23051.0,88.3136,88.4933,88.2867,88.3316,23051.0
2022-05-10 14:40:00,98.3,98.73,98.2,98.59,28564.0,88.3046,88.6909,88.2148,88.5652,28564.0
2022-05-10 14:45:00,98.58,98.58,98.2,98.31,15062.0,88.5562,88.5562,88.2148,88.3136,15062.0
2022-05-10 14:50:00,98.3,98.44,98.29,98.4,20139.0,88.3046,88.4304,88.2957,88.3945,20139.0
2022-05-10 14:55:00,98.42,98.47,98.24,98.4,19422.0,88.4124,88.4574,88.2507,88.3945,19422.0
2022-05-10 15:00:00,98.43,98.71,98.38,98.66,23512.0,88.4214,88.673,88.3765,88.628,23512.0
2022-05-10 15:05:00,98.67,98.91,98.67,98.69,22952.0,88.637,88.8526,88.637,88.655,22952.0
2022-05-10 15:10:00,98.67,98.78,98.46,98.54,26137.0,88.637,88.7358,88.4484,88.5202,26137.0
2022-05-10 15:15:00,98.56,98.72,98.41,98.58,46798.0,88.5382,88.6819,88.4035,88.5562,46798.0
2022-05-10 15:20:00,98.56,98.58,98.23,98.28,26176.0,88.5382,88.5562,88.2418,88.2867,26176.0
2022-05-10 15:25:00,98.32,98.34,98.1,98.16,27328.0,88.3226,88.3406,88.125,88.1789,27328.0
2022-05-10 15:30:00,98.13,98.13,97.87,97.97,46913.0,88.1519,88.1519,87.9184,88.0082,46913.0
2022-05-10 15:35:00,97.96,97.98,97.72,97.87,47543.0,87.9992,88.0172,87.7836,87.9184,47543.0
2022-05-10 15:40:00,97.87,98.06,97.82,98.0,63049.0,87.9184,88.0891,87.8735,88.0352,63049.0
2022-05-10 15:45:00,98.01,98.2,97.96,98.08,80305.0,88.0441,88.2148,87.9992,88.107,80305.0
2022-05-10 15:50:00,98.07,98.25,97.95,98.17,94368.0,88.098,88.2597,87.9902,88.1879,94368.0
2022-05-10 15:55:00,98.16,98.28,98.03,98.14,261674.0,88.1789,88.2867,88.0621,88.1609,261674.0
2022-05-11 09:30:00,98.24,98.68,97.88,97.97,103880.0,88.2507,88.646,87.9274,88.0082,103880.0
2022-05-11 09:35:00,98.0,98.34,97.9,98.22,23402.0,88.0352,88.3406,87.9453,88.2328,23402.0
2022-05-11 09:40:00,98.24,98.59,98.05,98.5,28019.0,88.2507,88.5652,88.0801,88.4843,28019.0
2022-05-11 09:45:00,98.5,98.8,98.27,98.39,62502.0,88.4843,88.7538,88.2777,88.3855,62502.0
2022-05-11 09:50:00,98.36,98.59,98.09,98.59,59152.0,88.3585,88.5652,88.116,88.5652,59152.0
2022-05-11 09:55:00,98.59,98.73,98.28,98.37,38498.0,88.5652,88.6909,88.2867,88.3675,38498.0
2022-05-11 10:00:00,98.45,98.71,98.38,98.45,21348.0,88.4394,88.673,88.3765,88.4394,21348.0
2022-05-11 10:05:00,98.49,98.6,98.27,98.27,32054.0,88.4753,88.5741,88.2777,88.2777,32054.0
2022-05-11 10:10:00,98.33,98.69,98.3,98.59,26332.0,88.3316,88.655,88.3046,88.5652,26332.0
2022-05-11 10:15:00,98.6,98.76,98.53,98.57,21291.0,88.5741,88.7179,88.5113,88.5472,21291.0
2022-05-11 10:20:00,98.6,98.87,98.51,98.78,21638.0,88.5741,88.8167,88.4933,88.7358,21638.0
2022-05-11 10:25:00,98.8,99.04,98.73,99.02,40144.0,88.7538,88.9694,88.6909,88.9514,40144.0
2022-05-11 10:30:00,99.02,99.09,98.82,98.99,28966.0,88.9514,89.0143,88.7718,88.9245,28966.0
2022-05-11 10:35:00,98.99,99.45,98.88,99.43,37787.0,88.9245,89.3377,88.8257,89.3197,37787.0
2022-05-11 10:40:00,99.45,99.58,99.39,99.56,25015.0,89.3377,89.4545,89.2838,89.4365,25015.0
2022-05-11 10:45:00,99.57,99.62,99.38,99.56,25152.0,89.4455,89.4904,89.2748,89.4365,25152.0
2022-05-11 10:50:00,99.57,99.57,99.05,99.22,58220.0,89.4455,89.4455,88.9784,89.1311,58220.0
2022-05-11 10:55:00,99.22,99.34,99.07,99.22,28669.0,89.1311,89.2389,88.9964,89.1311,28669.0
2022-05-11 11:00:00,99.19,99.33,98.98,99.33,18605.0,89.1042,89.2299,88.9155,89.2299,18605.0
2022-05-11 11:05:00,99.3,99.41,99.15,99.27,19594.0,89.203,89.3018,89.0682,89.176,19594.0
2022-05-11 11:10:00,99.29,99.47,99.24,99.45,16468.0,89.194,89.3557,89.1491,89.3377,16468.0
2022-05-11 11:15:00,99.45,99.58,99.17,99.38,29409.0,89.3377,89.4545,89.0862,89.2748,29409.0
2022-05-11 11:20:00,99.36,99.59,99.36,99.43,23311.0,89.2569,89.4635,89.2569,89.3197,23311.0
2022-05-11 11:25:00,99.43,99.64,99.39,99.63,23751.0,89.3197,89.5084,89.2838,89.4994,23751.0
2022-05-11 11:30:00,99.62,99.77,99.54,99.69,22276.0,89.4904,89.6252,89.4186,89.5533,22276.0
2022-05-11 11:35:00,99.65,99.8,99.65,99.75,24718.0,89.5174,89.6521,89.5174,89.6072,24718.0
2022-05-11 11:40:00,99.76,99.87,99.72,99.77,24976.0,89.6162,89.715,89.5803,89.6252,24976.0
2022-05-11 11:45:00,99.83,99.86,99.58,99.64,19419.0,89.6791,89.706,89.4545,89.5084,19419.0
2022-05-11 11:50:00,99.63,99.65,99.5,99.58,20770.0,89.4994,89.5174,89.3826,89.4545,20770.0
2022-05-11 11:55:00,99.56,99.66,99.4,99.65,24079.0,89.4365,89.5264,89.2928,89.5174,24079.0
2022-05-11 12:00:00,99.63,99.65,99.44,99.62,24168.0,89.4994,89.5174,89.3287,89.4904,24168.0
2022-05-11 12:05:00,99.59,99.79,99.55,99.56,49808.0,89.4635,89.6431,89.4275,89.4365,49808.0
2022-05-11 12:10:00,99.54,99.59,99.37,99.48,26007.0,89.4186,89.4635,89.2658,89.3647,26007.0
2022-05-11 12:15:00,99.48,99.48,99.26,99.29,19713.0,89.3647,89.3647,89.167,89.194,19713.0
2022-05-11 12:20:00,99.23,99.51,99.22,99.39,16835.0,89.1401,89.3916,89.1311,89.2838,16835.0
2022-05-11 12:25:00,99.39,99.48,98.93,98.95,19520.0,89.2838,89.3647,88.8706,88.8886,19520.0
2022-05-11 12:30:00,98.93,99.03,98.75,99.01,22679.0,88.8706,88.9604,88.7089,88.9425,22679.0
2022-05-11 12:35:00,99.01,99.26,98.99,99.13,30389.0,88.9425,89.167,88.9245,89.0503,30389.0
2022-05-11 12:40:00,99.11,99.26,98.87,98.97,22193.0,89.0323,89.167,88.8167,88.9065,22193.0
2022-05-11 12:45:00,98.94,99.22,98.88,99.22,25098.0,88.8796,89.1311,88.8257,89.1311,25098.0
2022-05-11 12:50:00,99.22,99.22,98.86,98.89,32664.0,89.1311,89.1311,88.8077,88.8347,32664.0
2022-05-11 12:55:00,98.91,98.97,98.86,98.93,24869.0,88.8526,88.9065,88.8077,88.8706,24869.0
2022-05-11 13:00:00,98.91,98.92,98.68,98.73,18993.0,88.8526,88.8616,88.646,88.6909,18993.0
2022-05-11 13:05:00,98.72,98.77,98.59,98.7,16372.0,88.6819,88.7269,88.5652,88.664,16372.0
2022-05-11 13:10:00,98.69,98.81,98.67,98.75,23474.0,88.655,88.7628,88.637,88.7089,23474.0
2022-05-11 13:15:00,98.76,98.87,98.7,98.72,25479.0,88.7179,88.8167,88.664,88.6819,25479.0
2022-05-11 13:20:00,98.72,98.84,98.55,98.81,25036.0,88.6819,88.7897,88.5292,88.7628,25036.0
2022-05-11 13:25:00,98.82,98.86,98.65,98.71,29401.0,88.7718,88.8077,88.6191,88.673,29401.0
2022-05-11 13:30:00,98.7,98.76,98.64,98.7,25001.0,88.664,88.7179,88.6101,88.664,25001.0
2022-05-11 13:35:00,98.71,98.8,98.54,98.58,24736.0,88.673,88.7538,88.5202,88.5562,24736.0
2022-05-11 13:40:00,98.59,98.68,98.51,98.52,18561.0,88.5652,88.646,88.4933,88.5023,18561.0
2022-05-11 13:45:00,98.52,98.65,98.47,98.65,38749.0,88.5023,88.6191,88.4574,88.6191,38749.0
2022-05-11 13:50:00,98.63,98.66,98.46,98.53,22708.0,88.6011,88.628,88.4484,88.5113,22708.0
2022-05-11 13:55:00,98.54,98.61,98.32,98.41,20121.0,88.5202,88.5831,88.3226,88.4035,20121.0
2022-05-11 14:00:00,98.42,98.66,98.41,98.62,33080.0,88.4124,88.628,88.4035,88.5921,33080.0
2022-05-11 14:05:00,98.64,98.68,98.52,98.58,40290.0,88.6101,88.646,88.5023,88.5562,40290.0
2022-05-11 14:10:00,98.57,98.6,98.46,98.57,30082.0,88.5472,88.5741,88.4484,88.5472,30082.0
2022-05-11 14:15:00,98.59,98.85,98.53,98.78,25102.0,88.5652,88.7987,88.5113,88.7358,25102.0
2022-05-11 14:20:00,98.77,99.0,98.62,98.92,36782.0,88.7269,88.9335,88.5921,88.8616,36782.0
2022-05-11 14:25:00,98.92,99.11,98.71,98.74,82227.0,88.8616,89.0323,88.673,88.6999,82227.0
2022-05-11 14:30:00,98.75,98.98,98.59,98.96,35264.0,88.7089,88.9155,88.5652,88.8975,35264.0
2022-05-11 14:35:00,98.96,99.12,98.91,99.06,34640.0,88.8975,89.0413,88.8526,88.9874,34640.0
2022-05-11 14:40:00,99.04,99.11,98.94,99.07,29412.0,88.9694,89.0323,88.8796,88.9964,29412.0
2022-05-11 14:45:00,99.09,99.11,98.91,99.02,25954.0,89.0143,89.0323,88.8526,88.9514,25954.0
2022-05-11 14:50:00,99.04,99.08,98.65,98.76,36982.0,88.9694,89.0053,88.6191,88.7179,36982.0
2022-05-11 14:55:00,98.77,98.86,98.58,98.6,25765.0,88.7269,88.8077,88.5562,88.5741,25765.0
2022-05-11 15:00:00,98.59,98.6,98.39,98.44,27632.0,88.5652,88.5741,88.3855,88.4304,27632.0
2022-05-11 15:05:00,98.47,98.81,98.33,98.81,94697.0,88.4574,88.7628,88.3316,88.7628,94697.0
2022-05-11 15:10:00,98.77,98.89,98.67,98.77,35018.0,88.7269,88.8347,88.637,88.7269,35018.0
2022-05-11 15:15:00,98.72,98.9,98.5,98.73,35916.0,88.6819,88.8436,88.4843,88.6909,35916.0
2022-05-11 15:20:00,98.74,98.78,98.58,98.66,100063.0,88.6999,88.7358,88.5562,88.628,100063.0
2022-05-11 15:25:00,98.69,98.85,98.55,98.64,32499.0,88.655,88.7987,88.5292,88.6101,32499.0
2022-05-11 15:30:00,98.63,98.71,98.49,98.53,44318.0,88.6011,88.673,88.4753,88.5113,44318.0
2022-05-11 15:35:00,98.5,98.51,98.22,98.24,36946.0,88.4843,88.4933,88.2328,88.2507,36946.0
2022-05-11 15:40:00,98.23,98.37,98.18,98.28,49352.0,88.2418,88.3675,88.1968,88.2867,49352.0
2022-05-11 15:45:00,98.26,98.32,98.09,98.15,58448.0,88.2687,88.3226,88.116,88.1699,58448.0
2022-05-11 15:50:00,98.16,98.22,97.92,98.05,82831.0,88.1789,88.2328,87.9633,88.0801,82831.0
2022-05-11 15:55:00,98.03,98.1,97.91,98.0,144369.0,88.0621,88.125,87.9543,88.0352,144369.0
2022-05-12 09:30:00,97.44,97.92,97.04,97.73,92974.0,87.5321,87.9633,87.1728,87.7926,92974.0
2022-05-12 09:35:00,97.67,97.86,97.33,97.7,36750.0,87.7387,87.9094,87.4333,87.7657,36750.0
2022-05-12 09:40:00,97.79,97.84,97.6,97.64,27374.0,87.8465,87.8914,87.6758,87.7118,27374.0
2022-05-12 09:45:00,97.61,98.12,97.61,97.99,53676.0,87.6848,88.143,87.6848,88.0262,53676.0
2022-05-12 09:50:00,97.93,97.99,97.49,97.67,35401.0,87.9723,88.0262,87.577,87.7387,35401.0
2022-05-12 09:55:00,97.66,97.81,97.1,97.16,37746.0,87.7297,87.8645,87.2267,87.2806,37746.0
2022-05-12 10:00:00,97.14,97.14,96.61,96.79,76745.0,87.2626,87.2626,86.7865,86.9482,76745.0
2022-05-12 10:05:00,96.83,97.23,96.64,96.99,58268.0,86.9841,87.3434,86.8134,87.1279,58268.0
2022-05-12 10:10:00,97.03,97.21,96.7,97.15,70725.0,87.1638,87.3255,86.8673,87.2716,70725.0
2022-05-12 10:15:00,97.12,97.13,96.7,96.7,45132.0,87.2446,87.2536,86.8673,86.8673,45132.0
2022-05-12 10:20:00,96.73,97.09,96.43,96.95,53529.0,86.8943,87.2177,86.6248,87.0919,53529.0
2022-05-12 10:25:00,96.95,97.09,96.46,96.52,24477.0,87.0919,87.2177,86.6517,86.7056,24477.0
2022-05-12 10:30:00,96.43,96.53,96.29,96.53,35339.0,86.6248,86.7146,86.499,86.7146,35339.0
2022-05-12 10:35:00,96.55,96.81,96.47,96.8,29482.0,86.7326,86.9662,86.6607,86.9572,29482.0
2022-05-12 10:40:00,96.8,96.94,96.58,96.87,36605.0,86.9572,87.0829,86.7595,87.0201,36605.0
2022-05-12 10:45:00,96.88,97.14,96.85,96.97,49617.0,87.029,87.2626,87.0021,87.1099,49617.0
2022-05-12 10:50:00,96.97,97.14,96.76,97.01,31049.0,87.1099,87.2626,86.9212,87.1458,31049.0
2022-05-12 10:55:00,97.01,97.21,96.93,97.03,63879.0,87.1458,87.3255,87.074,87.1638,63879.0
2022-05-12 11:00:00,96.98,97.32,96.84,97.29,24402.0,87.1189,87.4243,86.9931,87.3973,24402.0
2022-05-12 11:05:00,97.29,97.59,97.26,97.43,28874.0,87.3973,87.6668,87.3704,87.5231,28874.0
2022-05-12 11:10:00,97.45,97.48,97.17,97.24,25904.0,87.5411,87.568,87.2895,87.3524,25904.0
2022-05-12 11:15:00,97.14,97.19,96.84,96.99,11313.0,87.2626,87.3075,86.9931,87.1279,11313.0
2022-05-12 11:20:00,97.0,97.0,96.67,96.71,52136.0,87.1368,87.1368,86.8404,86.8763,52136.0
2022-05-12 11:25:00,96.69,96.93,96.64,96.83,30454.0,86.8584,87.074,86.8134,86.9841,30454.0
2022-05-12 11:30:00,96.87,96.95,96.78,96.84,17156.0,87.0201,87.0919,86.9392,86.9931,17156.0
2022-05-12 11:35:00,96.86,97.11,96.79,97.04,41254.0,87.0111,87.2356,86.9482,87.1728,41254.0
2022-05-12 11:40:00,97.03,97.06,96.66,96.81,36567.0,87.1638,87.1907,86.8314,86.9662,36567.0
2022-05-12 11:45:00,96.8,96.9,96.63,96.7,25654.0,86.9572,87.047,86.8045,86.8673,25654.0
2022-05-12 11:50:00,96.66,96.92,96.66,96.82,29378.0,86.8314,87.065,86.8314,86.9751,29378.0
2022-05-12 11:55:00,96.8,96.95,96.74,96.87,20721.0,86.9572,87.0919,86.9033,87.0201,20721.0
2022-05-12 12:00:00,96.9,97.06,96.84,96.88,22125.0,87.047,87.1907,86.9931,87.029,22125.0
2022-05-12 12:05:00,96.89,97.0,96.84,96.98,17267.0,87.038,87.1368,86.9931,87.1189,17267.0
2022-05-12 12:10:00,96.94,96.98,96.75,96.95,18527.0,87.0829,87.1189,86.9123,87.0919,18527.0
2022-05-12 12:15:00,96.94,97.27,96.93,97.14,24634.0,87.0829,87.3794,87.074,87.2626,24634.0
2022-05-12 12:20:00,97.13,97.32,97.09,97.15,17278.0,87.2536,87.4243,87.2177,87.2716,17278.0
2022-05-12 12:25:00,97.13,97.35,97.13,97.3,35790.0,87.2536,87.4512,87.2536,87.4063,35790.0
2022-05-12 12:30:00,97.3,97.31,97.12,97.21,21306.0,87.4063,87.4153,87.2446,87.3255,21306.0
2022-05-12 12:35:00,97.22,97.25,97.09,97.11,19529.0,87.3345,87.3614,87.2177,87.2356,19529.0
2022-05-12 12:40:00,97.09,97.38,96.95,97.37,35364.0,87.2177,87.4782,87.0919,87.4692,35364.0
2022-05-12 12:45:00,97.38,97.61,97.31,97.31,16612.0,87.4782,87.6848,87.4153,87.4153,16612.0
2022-05-12 12:50:00,97.31,97.38,97.17,97.25,17240.0,87.4153,87.4782,87.2895,87.3614,17240.0
2022-05-12 12:55:00,97.25,97.39,97.17,97.18,33280.0,87.3614,87.4872,87.2895,87.2985,33280.0
2022-05-12 13:00:00,97.18,97.28,97.0,97.02,17495.0,87.2985,87.3884,87.1368,87.1548,17495.0
2022-05-12 13:05:00,97.01,97.01,96.85,96.93,18382.0,87.1458,87.1458,87.0021,87.074,18382.0
2022-05-12 13:10:00,96.94,97.22,96.93,97.17,36241.0,87.0829,87.3345,87.074,87.2895,36241.0
2022-05-12 13:15:00,97.17,97.32,97.11,97.14,24521.0,87.2895,87.4243,87.2356,87.2626,24521.0
2022-05-12 13:20:00,97.15,97.28,97.15,97.18,16213.0,87.2716,87.3884,87.2716,87.2985,16213.0
2022-05-12 13:25:00,97.18,97.31,97.12,97.3,22346.0,87.2985,87.4153,87.2446,87.4063,22346.0
2022-05-12 13:30:00,97.26,97.36,97.17,97.2,22181.0,87.3704,87.4602,87.2895,87.3165,22181.0
2022-05-12 13:35:00,97.18,97.27,97.08,97.16,22904.0,87.2985,87.3794,87.2087,87.2806,22904.0
2022-05-12 13:40:00,97.12,97.18,96.96,97.01,30767.0,87.2446,87.2985,87.1009,87.1458,30767.0
2022-05-12 13:45:00,97.0,97.09,96.83,96.91,22647.0,87.1368,87.2177,86.9841,87.056,22647.0
2022-05-12 13:50:00,96.91,97.09,96.9,97.08,19621.0,87.056,87.2177,87.047,87.2087,19621.0
2022-05-12 13:55:00,97.1,97.38,97.07,97.33,91249.0,87.2267,87.4782,87.1997,87.4333,91249.0
2022-05-12 14:00:00,97.3,97.53,97.27,97.48,44078.0,87.4063,87.6129,87.3794,87.568,44078.0
2022-05-12 14:05:00,97.45,97.45,97.07,97.17,47696.0,87.5411,87.5411,87.1997,87.2895,47696.0
2022-05-12 14:10:00,97.18,97.24,97.06,97.24,42300.0,87.2985,87.3524,87.1907,87.3524,42300.0
2022-05-12 14:15:00,97.21,97.34,97.19,97.31,19037.0,87.3255,87.4423,87.3075,87.4153,19037.0
2022-05-12 14:20:00,97.32,97.37,97.02,97.07,22977.0,87.4243,87.4692,87.1548,87.1997,22977.0
2022-05-12 14:25:00,97.06,97.2,97.03,97.2,19788.0,87.1907,87.3165,87.1638,87.3165,19788.0
2022-05-12 14:30:00,97.2,97.23,97.04,97.12,34584.0,87.3165,87.3434,87.1728,87.2446,34584.0
2022-05-12 14:35:00,97.12,97.14,96.98,97.0,18652.0,87.2446,87.2626,87.1189,87.1368,18652.0
2022-05-12 14:40:00,96.99,97.15,96.96,97.15,32516.0,87.1279,87.2716,87.1009,87.2716,32516.0
2022-05-12 14:45:00,97.16,97.29,97.03,97.03,29123.0,87.2806,87.3973,87.1638,87.1638,29123.0
2022-05-12 14:50:00,97.01,97.24,97.0,97.21,17501.0,87.1458,87.3524,87.1368,87.3255,17501.0
2022-05-12 14:55:00,97.2,97.24,97.07,97.12,20469.0,87.3165,87.3524,87.1997,87.2446,20469.0
2022-05-12 15:00:00,97.13,97.3,97.11,97.3,34117.0,87.2536,87.4063,87.2356,87.4063,34117.0
2022-05-12 15:05:00,97.28,97.3,97.05,97.09,23936.0,87.3884,87.4063,87.1818,87.2177,23936.0
2022-05-12 15:10:00,97.09,97.11,96.92,97.03,29483.0,87.2177,87.2356,87.065,87.1638,29483.0
2022-05-12 15:15:00,97.02,97.39,97.01,97.36,45808.0,87.1548,87.4872,87.1458,87.4602,45808.0
2022-05-12 15:20:00,97.35,97.64,97.32,97.48,65038.0,87.4512,87.7118,87.4243,87.568,65038.0
2022-05-12 15:25:00,97.49,97.67,97.26,97.27,42926.0,87.577,87.7387,87.3704,87.3794,42926.0
2022-05-12 15:30:00,97.28,97.67,97.28,97.54,50764.0,87.3884,87.7387,87.3884,87.6219,50764.0
2022-05-12 15:35:00,97.53,97.7,97.41,97.69,49019.0,87.6129,87.7657,87.5051,87.7567,49019.0
2022-05-12 15:40:00,97.71,97.87,97.6,97.72,68712.0,87.7746,87.9184,87.6758,87.7836,68712.0
2022-05-12 15:45:00,97.71,98.04,97.65,97.91,83565.0,87.7746,88.0711,87.7207,87.9543,83565.0
2022-05-12 15:50:00,97.88,98.19,97.72,97.78,146094.0,87.9274,88.2058,87.7836,87.8375,146094.0
2022-05-12 15:55:00,97.76,98.26,97.73,98.25,227963.0,87.8196,88.2687,87.7926,88.2597,227963.0
2022-05-13 09:30:00,98.41,98.62,97.9,98.34,103649.0,88.4035,88.5921,87.9453,88.3406,103649.0
2022-05-13 09:35:00,98.29,98.41,98.01,98.1,24134.0,88.2957,88.4035,88.0441,88.125,24134.0
2022-05-13 09:40:00,98.15,98.21,97.19,97.2,75536.0,88.1699,88.2238,87.3075,87.3165,75536.0
2022-05-13 09:45:00,97.14,97.33,96.58,96.66,56771.0,87.2626,87.4333,86.7595,86.8314,56771.0
2022-05-13 09:50:00,96.69,96.99,96.58,96.88,61303.0,86.8584,87.1279,86.7595,87.029,61303.0
2022-05-13 09:55:00,96.86,97.14,96.59,97.06,36168.0,87.0111,87.2626,86.7685,87.1907,36168.0
2022-05-13 10:00:00,97.06,97.45,96.95,97.28,49604.0,87.1907,87.5411,87.0919,87.3884,49604.0
2022-05-13 10:05:00,97.28,97.32,97.02,97.18,84744.0,87.3884,87.4243,87.1548,87.2985,84744.0
2022-05-13 10:10:00,97.15,97.4,97.13,97.27,28904.0,87.2716,87.4962,87.2536,87.3794,28904.0
2022-05-13 10:15:00,97.25,97.37,97.21,97.27,65276.0,87.3614,87.4692,87.3255,87.3794,65276.0
2022-05-13 10:20:00,97.28,97.67,97.27,97.6,53618.0,87.3884,87.7387,87.3794,87.6758,53618.0
2022-05-13 10:25:00,97.61,97.65,97.45,97.46,54210.0,87.6848,87.7207,87.5411,87.5501,54210.0
2022-05-13 10:30:00,97.45,97.55,97.39,97.48,38241.0,87.5411,87.6309,87.4872,87.568,38241.0
2022-05-13 10:35:00,97.48,97.55,97.4,97.45,52955.0,87.568,87.6309,87.4962,87.5411,52955.0
2022-05-13 10:40:00,97.45,97.47,96.94,97.06,43277.0,87.5411,87.559,87.0829,87.1907,43277.0
2022-05-13 10:45:00,97.04,97.19,96.97,97.09,30538.0,87.1728,87.3075,87.1099,87.2177,30538.0
2022-05-13 10:50:00,97.06,97.41,97.0,97.31,135871.0,87.1907,87.5051,87.1368,87.4153,135871.0
2022-05-13 10:55:00,97.31,97.64,97.25,97.54,35728.0,87.4153,87.7118,87.3614,87.6219,35728.0
2022-05-13 11:00:00,97.51,97.77,97.44,97.49,27825.0,87.595,87.8285,87.5321,87.577,27825.0
2022-05-13 11:05:00,97.48,97.49,97.28,97.44,18225.0,87.568,87.577,87.3884,87.5321,18225.0
2022-05-13 11:10:00,97.44,97.56,97.42,97.53,16914.0,87.5321,87.6399,87.5141,87.6129,16914.0
2022-05-13 11:15:00,97.52,97.63,97.41,97.56,110055.0,87.604,87.7028,87.5051,87.6399,110055.0
2022-05-13 11:20:00,97.55,97.66,97.54,97.56,10322.0,87.6309,87.7297,87.6219,87.6399,10322.0
2022-05-13 11:25:00,97.56,97.6,97.5,97.53,37729.0,87.6399,87.6758,87.586,87.6129,37729.0
2022-05-13 11:30:00,97.52,97.57,97.47,97.48,33899.0,87.604,87.6489,87.559,87.568,33899.0
2022-05-13 11:35:00,97.47,97.53,97.4,97.52,22796.0,87.559,87.6129,87.4962,87.604,22796.0
2022-05-13 11:40:00,97.5,97.5,97.27,97.39,19728.0,87.586,87.586,87.3794,87.4872,19728.0
2022-05-13 11:45:00,97.38,97.47,97.37,97.39,31146.0,87.4782,87.559,87.4692,87.4872,31146.0
2022-05-13 11:50:00,97.39,97.58,97.38,97.56,26432.0,87.4872,87.6579,87.4782,87.6399,26432.0
2022-05-13 11:55:00,97.54,97.67,97.54,97.65,21709.0,87.6219,87.7387,87.6219,87.7207,21709.0
2022-05-13 12:00:00,97.68,97.73,97.57,97.68,49842.0,87.7477,87.7926,87.6489,87.7477,49842.0
2022-05-13 12:05:00,97.7,97.8,97.7,97.77,14635.0,87.7657,87.8555,87.7657,87.8285,14635.0
2022-05-13 12:10:00,97.75,97.76,97.62,97.65,14064.0,87.8106,87.8196,87.6938,87.7207,14064.0
2022-05-13 12:15:00,97.61,97.65,97.54,97.56,14357.0,87.6848,87.7207,87.6219,87.6399,14357.0
2022-05-13 12:20:00,97.57,97.62,97.52,97.55,13877.0,87.6489,87.6938,87.604,87.6309,13877.0
2022-05-13 12:25:00,97.54,97.67,97.48,97.66,17545.0,87.6219,87.7387,87.568,87.7297,17545.0
2022-05-13 12:30:00,97.66,97.75,97.65,97.65,17962.0,87.7297,87.8106,87.7207,87.7207,17962.0
2022-05-13 12:35:00,97.65,97.7,97.61,97.64,11684.0,87.7207,87.7657,87.6848,87.7118,11684.0
2022-05-13 12:40:00,97.62,97.67,97.56,97.56,20010.0,87.6938,87.7387,87.6399,87.6399,20010.0
2022-05-13 12:45:00,97.54,97.58,97.48,97.55,16319.0,87.6219,87.6579,87.568,87.6309,16319.0
2022-05-13 12:50:00,97.52,97.6,97.39,97.58,87493.0,87.604,87.6758,87.4872,87.6579,87493.0
2022-05-13 12:55:00,97.58,97.78,97.58,97.78,30471.0,87.6579,87.8375,87.6579,87.8375,30471.0
2022-05-13 13:00:00,97.79,97.86,97.74,97.78,19349.0,87.8465,87.9094,87.8016,87.8375,19349.0
2022-05-13 13:05:00,97.79,97.79,97.69,97.76,16816.0,87.8465,87.8465,87.7567,87.8196,16816.0
2022-05-13 13:10:00,97.76,97.93,97.75,97.91,18989.0,87.8196,87.9723,87.8106,87.9543,18989.0
2022-05-13 13:15:00,97.88,97.9,97.74,97.81,12851.0,87.9274,87.9453,87.8016,87.8645,12851.0
2022-05-13 13:20:00,97.8,97.8,97.65,97.77,18861.0,87.8555,87.8555,87.7207,87.8285,18861.0
2022-05-13 13:25:00,97.76,97.82,97.63,97.64,13052.0,87.8196,87.8735,87.7028,87.7118,13052.0
2022-05-13 13:30:00,97.64,97.76,97.64,97.75,10990.0,87.7118,87.8196,87.7118,87.8106,10990.0
2022-05-13 13:35:00,97.72,97.74,97.61,97.65,7507.0,87.7836,87.8016,87.6848,87.7207,7507.0
2022-05-13 13:40:00,97.61,97.64,97.44,97.46,16988.0,87.6848,87.7118,87.5321,87.5501,16988.0
2022-05-13 13:45:00,97.43,97.58,97.42,97.56,17575.0,87.5231,87.6579,87.5141,87.6399,17575.0
2022-05-13 13:50:00,97.52,97.61,97.48,97.57,17332.0,87.604,87.6848,87.568,87.6489,17332.0
2022-05-13 13:55:00,97.57,97.6,97.39,97.46,24755.0,87.6489,87.6758,87.4872,87.5501,24755.0
2022-05-13 14:00:00,97.44,97.45,97.25,97.31,75316.0,87.5321,87.5411,87.3614,87.4153,75316.0
2022-05-13 14:05:00,97.31,97.39,97.2,97.39,33974.0,87.4153,87.4872,87.3165,87.4872,33974.0
2022-05-13 14:10:00,97.41,97.48,97.31,97.34,18852.0,87.5051,87.568,87.4153,87.4423,18852.0
2022-05-13 14:15:00,97.36,97.42,97.28,97.42,19824.0,87.4602,87.5141,87.3884,87.5141,19824.0
2022-05-13 14:20:00,97.42,97.46,97.21,97.25,36475.0,87.5141,87.5501,87.3255,87.3614,36475.0
2022-05-13 14:25:00,97.28,97.32,97.12,97.22,32145.0,87.3884,87.4243,87.2446,87.3345,32145.0
2022-05-13 14:30:00,97.25,97.45,97.18,97.18,37203.0,87.3614,87.5411,87.2985,87.2985,37203.0
2022-05-13 14:35:00,97.21,97.27,97.01,97.06,26788.0,87.3255,87.3794,87.1458,87.1907,26788.0
2022-05-13 14:40:00,97.05,97.12,96.97,97.08,36284.0,87.1818,87.2446,87.1099,87.2087,36284.0
2022-05-13 14:45:00,97.06,97.06,96.92,96.99,28532.0,87.1907,87.1907,87.065,87.1279,28532.0
2022-05-13 14:50:00,96.95,97.23,96.95,97.22,17427.0,87.0919,87.3434,87.0919,87.3345,17427.0
2022-05-13 14:55:00,97.23,97.27,97.18,97.22,17623.0,87.3434,87.3794,87.2985,87.3345,17623.0
2022-05-13 15:00:00,97.23,97.38,97.21,97.34,23782.0,87.3434,87.4782,87.3255,87.4423,23782.0
2022-05-13 15:05:00,97.36,97.46,97.35,97.38,21034.0,87.4602,87.5501,87.4512,87.4782,21034.0
2022-05-13 15:10:00,97.39,97.46,97.38,97.46,40182.0,87.4872,87.5501,87.4782,87.5501,40182.0
2022-05-13 15:15:00,97.45,97.56,97.45,97.47,44010.0,87.5411,87.6399,87.5411,87.559,44010.0
2022-05-13 15:20:00,97.45,97.53,97.39,97.52,23099.0,87.5411,87.6129,87.4872,87.604,23099.0
2022-05-13 15:25:00,97.53,97.57,97.47,97.57,24118.0,87.6129,87.6489,87.559,87.6489,24118.0
2022-05-13 15:30:00,97.55,97.66,97.26,97.29,36559.0,87.6309,87.7297,87.3704,87.3973,36559.0
2022-05-13 15:35:00,97.3,97.43,97.24,97.35,37087.0,87.4063,87.5231,87.3524,87.4512,37087.0
2022-05-13 15:40:00,97.36,97.59,97.33,97.56,66591.0,87.4602,87.6668,87.4333,87.6399,66591.0
2022-05-13 15:45:00,97.57,97.65,97.35,97.49,52852.0,87.6489,87.7207,87.4512,87.577,52852.0
2022-05-13 15:50:00,97.52,97.58,97.24,97.4,99564.0,87.604,87.6579,87.3524,87.4962,99564.0
2022-05-13 15:55:00,97.39,97.51,97.36,97.44,216868.0,87.4872,87.595,87.4602,87.5321,216868.0
2022-05-16 09:30:00,98.0,98.32,97.78,98.19,110769.0,88.0352,88.3226,87.8375,88.2058,110769.0
2022-05-16 09:35:00,98.16,98.39,97.88,97.99,26767.0,88.1789,88.3855,87.9274,88.0262,26767.0
2022-05-16 09:40:00,97.94,98.01,97.68,97.78,14608.0,87.9813,88.0441,87.7477,87.8375,14608.0
2022-05-16 09:45:00,97.77,97.92,97.62,97.62,25422.0,87.8285,87.9633,87.6938,87.6938,25422.0
2022-05-16 09:50:00,97.6,97.68,97.33,97.67,17573.0,87.6758,87.7477,87.4333,87.7387,17573.0
2022-05-16 09:55:00,97.67,97.79,97.48,97.58,18286.0,87.7387,87.8465,87.568,87.6579,18286.0
2022-05-16 10:00:00,97.55,97.6,97.17,97.26,22995.0,87.6309,87.6758,87.2895,87.3704,22995.0
2022-05-16 10:05:00,97.3,97.34,97.08,97.2,18439.0,87.4063,87.4423,87.2087,87.3165,18439.0
2022-05-16 10:10:00,97.17,97.73,97.13,97.69,19741.0,87.2895,87.7926,87.2536,87.7567,19741.0
2022-05-16 10:15:00,97.7,97.85,97.7,97.85,27501.0,87.7657,87.9004,87.7657,87.9004,27501.0
2022-05-16 10:20:00,97.86,97.9,97.68,97.71,11228.0,87.9094,87.9453,87.7477,87.7746,11228.0
2022-05-16 10:25:00,97.72,98.08,97.72,98.06,18690.0,87.7836,88.107,87.7836,88.0891,18690.0
2022-05-16 10:30:00,98.04,98.11,97.97,97.98,14667.0,88.0711,88.134,88.0082,88.0172,14667.0
2022-05-16 10:35:00,97.96,98.17,97.96,98.16,32435.0,87.9992,88.1879,87.9992,88.1789,32435.0
2022-05-16 10:40:00,98.16,98.27,98.07,98.12,36700.0,88.1789,88.2777,88.098,88.143,36700.0
2022-05-16 10:45:00,98.12,98.12,97.68,97.73,13591.0,88.143,88.143,87.7477,87.7926,13591.0
2022-05-16 10:50:00,97.68,97.9,97.66,97.84,18213.0,87.7477,87.9453,87.7297,87.8914,18213.0
2022-05-16 10:55:00,97.82,98.01,97.74,97.98,10486.0,87.8735,88.0441,87.8016,88.0172,10486.0
2022-05-16 11:00:00,97.96,98.09,97.88,97.98,19091.0,87.9992,88.116,87.9274,88.0172,19091.0
2022-05-16 11:05:00,98.01,98.07,97.87,98.02,14969.0,88.0441,88.098,87.9184,88.0531,14969.0
2022-05-16 11:10:00,98.04,98.12,97.96,97.98,18223.0,88.0711,88.143,87.9992,88.0172,18223.0
2022-05-16 11:15:00,97.97,98.06,97.92,97.95,8012.0,88.0082,88.0891,87.9633,87.9902,8012.0
2022-05-16 11:20:00,97.86,98.05,97.81,98.04,12436.0,87.9094,88.0801,87.8645,88.0711,12436.0
2022-05-16 11:25:00,98.02,98.09,97.96,98.04,17485.0,88.0531,88.116,87.9992,88.0711,17485.0
2022-05-16 11:30:00,98.03,98.18,97.9,98.18,16250.0,88.0621,88.1968,87.9453,88.1968,16250.0
2022-05-16 11:35:00,98.15,98.24,98.01,98.22,17538.0,88.1699,88.2507,88.0441,88.2328,17538.0
2022-05-16 11:40:00,98.24,98.34,98.07,98.33,22318.0,88.2507,88.3406,88.098,88.3316,22318.0
2022-05-16 11:45:00,98.29,98.32,98.2,98.3,13203.0,88.2957,88.3226,88.2148,88.3046,13203.0
2022-05-16 11:50:00,98.31,98.4,98.22,98.4,14670.0,88.3136,88.3945,88.2328,88.3945,14670.0
2022-05-16 11:55:00,98.39,98.47,98.33,98.38,14251.0,88.3855,88.4574,88.3316,88.3765,14251.0
2022-05-16 12:00:00,98.4,98.47,98.35,98.4,14242.0,88.3945,88.4574,88.3496,88.3945,14242.0
2022-05-16 12:05:00,98.34,98.35,98.16,98.25,15318.0,88.3406,88.3496,88.1789,88.2597,15318.0
2022-05-16 12:10:00,98.26,98.35,98.2,98.22,12789.0,88.2687,88.3496,88.2148,88.2328,12789.0
2022-05-16 12:15:00,98.24,98.28,98.15,98.2,15279.0,88.2507,88.2867,88.1699,88.2148,15279.0
2022-05-16 12:20:00,98.19,98.23,98.16,98.19,9402.0,88.2058,88.2418,88.1789,88.2058,9402.0
2022-05-16 12:25:00,98.2,98.22,98.12,98.19,7320.0,88.2148,88.2328,88.143,88.2058,7320.0
2022-05-16 12:30:00,98.18,98.33,98.13,98.31,29175.0,88.1968,88.3316,88.1519,88.3136,29175.0
2022-05-16 12:35:00,98.33,98.4,98.25,98.26,11852.0,88.3316,88.3945,88.2597,88.2687,11852.0
2022-05-16 12:40:00,98.23,98.29,98.1,98.13,14460.0,88.2418,88.2957,88.125,88.1519,14460.0
2022-05-16 12:45:00,98.11,98.23,98.06,98.23,10994.0,88.134,88.2418,88.0891,88.2418,10994.0
2022-05-16 12:50:00,98.22,98.28,98.18,98.26,15554.0,88.2328,88.2867,88.1968,88.2687,15554.0
2022-05-16 12:55:00,98.25,98.36,98.18,98.35,10877.0,88.2597,88.3585,88.1968,88.3496,10877.0
2022-05-16 13:00:00,98.34,98.4,98.27,98.35,21339.0,88.3406,88.3945,88.2777,88.3496,21339.0
2022-05-16 13:05:00,98.35,98.59,98.34,98.57,15024.0,88.3496,88.5652,88.3406,88.5472,15024.0
2022-05-16 13:10:00,98.57,98.79,98.55,98.77,41304.0,88.5472,88.7448,88.5292,88.7269,41304.0
2022-05-16 13:15:00,98.76,98.86,98.73,98.77,33123.0,88.7179,88.8077,88.6909,88.7269,33123.0
2022-05-16 13:20:00,98.77,98.92,98.73,98.92,23512.0,88.7269,88.8616,88.6909,88.8616,23512.0
2022-05-16 13:25:00,98.93,99.12,98.79,99.11,41108.0,88.8706,89.0413,88.7448,89.0323,41108.0
2022-05-16 13:30:00,99.11,99.17,99.08,99.15,35227.0,89.0323,89.0862,89.0053,89.0682,35227.0
2022-05-16 13:35:00,99.16,99.2,99.06,99.15,30002.0,89.0772,89.1131,88.9874,89.0682,30002.0
2022-05-16 13:40:00,99.16,99.33,99.15,99.23,22745.0,89.0772,89.2299,89.0682,89.1401,22745.0
2022-05-16 13:45:00,99.23,99.31,99.15,99.25,28585.0,89.1401,89.2119,89.0682,89.158,28585.0
2022-05-16 13:50:00,99.25,99.27,99.1,99.11,10872.0,89.158,89.176,89.0233,89.0323,10872.0
2022-05-16 13:55:00,99.11,99.21,99.04,99.11,17152.0,89.0323,89.1221,88.9694,89.0323,17152.0
2022-05-16 14:00:00,99.13,99.21,98.96,99.13,35316.0,89.0503,89.1221,88.8975,89.0503,35316.0
2022-05-16 14:05:00,99.15,99.26,99.09,99.23,33237.0,89.0682,89.167,89.0143,89.1401,33237.0
2022-05-16 14:10:00,99.2,99.21,99.06,99.15,14476.0,89.1131,89.1221,88.9874,89.0682,14476.0
2022-05-16 14:15:00,99.16,99.22,99.07,99.07,16205.0,89.0772,89.1311,88.9964,88.9964,16205.0
2022-05-16 14:20:00,99.08,99.17,99.07,99.15,8695.0,89.0053,89.0862,88.9964,89.0682,8695.0
2022-05-16 14:25:00,99.16,99.3,99.09,99.29,15714.0,89.0772,89.203,89.0143,89.194,15714.0
2022-05-16 14:30:00,99.28,99.35,99.23,99.26,25400.0,89.185,89.2479,89.1401,89.167,25400.0
2022-05-16 14:35:00,99.26,99.31,99.15,99.18,23305.0,89.167,89.2119,89.0682,89.0952,23305.0
2022-05-16 14:40:00,99.19,99.2,99.05,99.06,16009.0,89.1042,89.1131,88.9784,88.9874,16009.0
2022-05-16 14:45:00,99.08,99.09,98.97,98.98,22542.0,89.0053,89.0143,88.9065,88.9155,22542.0
2022-05-16 14:50:00,99.01,99.07,98.94,98.98,19073.0,88.9425,88.9964,88.8796,88.9155,19073.0
2022-05-16 14:55:00,98.97,99.1,98.95,99.05,19619.0,88.9065,89.0233,88.8886,88.9784,19619.0
2022-05-16 15:00:00,99.02,99.18,99.01,99.17,21301.0,88.9514,89.0952,88.9425,89.0862,21301.0
2022-05-16 15:05:00,99.15,99.21,99.09,99.1,17927.0,89.0682,89.1221,89.0143,89.0233,17927.0
2022-05-16 15:10:00,99.08,99.13,98.79,98.85,26559.0,89.0053,89.0503,88.7448,88.7987,26559.0
2022-05-16 15:15:00,98.82,98.91,98.77,98.83,16460.0,88.7718,88.8526,88.7269,88.7808,16460.0
2022-05-16 15:20:00,98.81,98.82,98.69,98.74,26456.0,88.7628,88.7718,88.655,88.6999,26456.0
2022-05-16 15:25:00,98.73,98.83,98.73,98.73,24083.0,88.6909,88.7808,88.6909,88.6909,24083.0
2022-05-16 15:30:00,98.73,98.82,98.63,98.66,29522.0,88.6909,88.7718,88.6011,88.628,29522.0
2022-05-16 15:35:00,98.65,98.74,98.55,98.67,36717.0,88.6191,88.6999,88.5292,88.637,36717.0
2022-05-16 15:40:00,98.67,98.7,98.48,98.5,38660.0,88.637,88.664,88.4663,88.4843,38660.0
2022-05-16 15:45:00,98.49,98.49,98.38,98.46,60986.0,88.4753,88.4753,88.3765,88.4484,60986.0
2022-05-16 15:50:00,98.47,98.64,98.45,98.56,66942.0,88.4574,88.6101,88.4394,88.5382,66942.0
2022-05-16 15:55:00,98.56,98.59,98.37,98.59,152340.0,88.5382,88.5652,88.3675,88.5652,152340.0
2022-05-17 09:30:00,98.89,99.04,98.15,98.4,166848.0,88.8347,88.9694,88.1699,88.3945,166848.0
2022-05-17 09:35:00,98.42,98.64,98.08,98.1,63434.0,88.4124,88.6101,88.107,88.125,63434.0
2022-05-17 09:40:00,98.09,98.33,97.96,98.07,29980.0,88.116,88.3316,87.9992,88.098,29980.0
2022-05-17 09:45:00,98.1,98.26,98.04,98.15,36427.0,88.125,88.2687,88.0711,88.1699,36427.0
2022-05-17 09:50:00,98.17,98.22,97.92,98.09,21768.0,88.1879,88.2328,87.9633,88.116,21768.0
2022-05-17 09:55:00,98.09,98.44,98.02,98.4,24023.0,88.116,88.4304,88.0531,88.3945,24023.0
2022-05-17 10:00:00,98.41,98.56,98.36,98.43,46246.0,88.4035,88.5382,88.3585,88.4214,46246.0
2022-05-17 10:05:00,98.43,98.63,98.4,98.59,27996.0,88.4214,88.6011,88.3945,88.5652,27996.0
2022-05-17 10:10:00,98.59,99.09,98.58,98.82,69921.0,88.5652,89.0143,88.5562,88.7718,69921.0
2022-05-17 10:15:00,98.82,99.13,98.73,99.03,45573.0,88.7718,89.0503,88.6909,88.9604,45573.0
2022-05-17 10:20:00,99.02,99.09,98.74,98.81,77852.0,88.9514,89.0143,88.6999,88.7628,77852.0
2022-05-17 10:25:00,98.82,98.84,98.42,98.54,42336.0,88.7718,88.7897,88.4124,88.5202,42336.0
2022-05-17 10:30:00,98.58,98.78,98.54,98.71,22258.0,88.5562,88.7358,88.5202,88.673,22258.0
2022-05-17 10:35:00,98.72,98.96,98.72,98.95,19858.0,88.6819,88.8975,88.6819,88.8886,19858.0
2022-05-17 10:40:00,98.97,98.99,98.74,98.81,28965.0,88.9065,88.9245,88.6999,88.7628,28965.0
2022-05-17 10:45:00,98.81,98.94,98.72,98.88,22195.0,88.7628,88.8796,88.6819,88.8257,22195.0
2022-05-17 10:50:00,98.87,98.94,98.75,98.94,20178.0,88.8167,88.8796,88.7089,88.8796,20178.0
2022-05-17 10:55:00,98.94,99.12,98.93,99.06,30029.0,88.8796,89.0413,88.8706,88.9874,30029.0
2022-05-17 11:00:00,99.08,99.25,99.07,99.22,18979.0,89.0053,89.158,88.9964,89.1311,18979.0
2022-05-17 11:05:00,99.23,99.25,99.11,99.19,23983.0,89.1401,89.158,89.0323,89.1042,23983.0
2022-05-17 11:10:00,99.18,99.25,99.12,99.21,10840.0,89.0952,89.158,89.0413,89.1221,10840.0
2022-05-17 11:15:00,99.22,99.36,99.12,99.25,35767.0,89.1311,89.2569,89.0413,89.158,35767.0
2022-05-17 11:20:00,99.24,99.33,99.19,99.25,24917.0,89.1491,89.2299,89.1042,89.158,24917.0
2022-05-17 11:25:00,99.24,99.32,99.17,99.21,20409.0,89.1491,89.2209,89.0862,89.1221,20409.0
2022-05-17 11:30:00,99.17,99.18,99.09,99.12,20594.0,89.0862,89.0952,89.0143,89.0413,20594.0
2022-05-17 11:35:00,99.12,99.12,98.75,98.77,51826.0,89.0413,89.0413,88.7089,88.7269,51826.0
2022-05-17 11:40:00,98.76,98.79,98.68,98.68,15992.0,88.7179,88.7448,88.646,88.646,15992.0
2022-05-17 11:45:00,98.67,98.74,98.58,98.58,31336.0,88.637,88.6999,88.5562,88.5562,31336.0
2022-05-17 11:50:00,98.58,98.84,98.58,98.81,55199.0,88.5562,88.7897,88.5562,88.7628,55199.0
2022-05-17 11:55:00,98.79,98.95,98.76,98.93,21770.0,88.7448,88.8886,88.7179,88.8706,21770.0
2022-05-17 12:00:00,98.94,99.0,98.84,98.88,32961.0,88.8796,88.9335,88.7897,88.8257,32961.0
2022-05-17 12:05:00,98.88,98.92,98.72,98.79,55177.0,88.8257,88.8616,88.6819,88.7448,55177.0
2022-05-17 12:10:00,98.8,98.98,98.79,98.96,43800.0,88.7538,88.9155,88.7448,88.8975,43800.0
2022-05-17 12:15:00,98.93,99.06,98.91,99.01,35504.0,88.8706,88.9874,88.8526,88.9425,35504.0
2022-05-17 12:20:00,99.0,99.19,98.99,99.14,29401.0,88.9335,89.1042,88.9245,89.0592,29401.0
2022-05-17 12:25:00,99.14,99.18,99.1,99.12,23969.0,89.0592,89.0952,89.0233,89.0413,23969.0
2022-05-17 12:30:00,99.12,99.15,99.03,99.08,15136.0,89.0413,89.0682,88.9604,89.0053,15136.0
2022-05-17 12:35:00,99.09,99.18,99.08,99.14,21363.0,89.0143,89.0952,89.0053,89.0592,21363.0
2022-05-17 12:40:00,99.15,99.23,99.05,99.23,23605.0,89.0682,89.1401,88.9784,89.1401,23605.0
2022-05-17 12:45:00,99.24,99.53,99.23,99.49,21444.0,89.1491,89.4096,89.1401,89.3736,21444.0
2022-05-17 12:50:00,99.48,99.53,99.43,99.44,13366.0,89.3647,89.4096,89.3197,89.3287,13366.0
2022-05-17 12:55:00,99.43,99.51,99.38,99.44,10250.0,89.3197,89.3916,89.2748,89.3287,10250.0
2022-05-17 13:00:00,99.44,99.45,99.35,99.45,10252.0,89.3287,89.3377,89.2479,89.3377,10252.0
2022-05-17 13:05:00,99.45,99.51,99.42,99.43,21687.0,89.3377,89.3916,89.3108,89.3197,21687.0
2022-05-17 13:10:00,99.44,99.49,99.39,99.43,26414.0,89.3287,89.3736,89.2838,89.3197,26414.0
2022-05-17 13:15:00,99.44,99.49,99.38,99.41,10099.0,89.3287,89.3736,89.2748,89.3018,10099.0
2022-05-17 13:20:00,99.38,99.41,99.26,99.27,22958.0,89.2748,89.3018,89.167,89.176,22958.0
2022-05-17 13:25:00,99.27,99.34,99.24,99.25,12989.0,89.176,89.2389,89.1491,89.158,12989.0
2022-05-17 13:30:00,99.25,99.36,99.24,99.34,15457.0,89.158,89.2569,89.1491,89.2389,15457.0
2022-05-17 13:35:00,99.33,99.51,99.31,99.47,33212.0,89.2299,89.3916,89.2119,89.3557,33212.0
2022-05-17 13:40:00,99.47,99.48,99.29,99.31,18524.0,89.3557,89.3647,89.194,89.2119,18524.0
2022-05-17 13:45:00,99.3,99.37,99.3,99.36,11848.0,89.203,89.2658,89.203,89.2569,11848.0
2022-05-17 13:50:00,99.35,99.41,99.29,99.29,9502.0,89.2479,89.3018,89.194,89.194,9502.0
2022-05-17 13:55:00,99.32,99.36,99.21,99.23,25715.0,89.2209,89.2569,89.1221,89.1401,25715.0
2022-05-17 14:00:00,99.25,99.29,99.11,99.13,19217.0,89.158,89.194,89.0323,89.0503,19217.0
2022-05-17 14:05:00,99.15,99.33,99.12,99.31,26627.0,89.0682,89.2299,89.0413,89.2119,26627.0
2022-05-17 14:10:00,99.3,99.3,98.93,99.0,40674.0,89.203,89.203,88.8706,88.9335,40674.0
2022-05-17 14:15:00,99.0,99.09,98.93,99.01,19412.0,88.9335,89.0143,88.8706,88.9425,19412.0
2022-05-17 14:20:00,99.01,99.01,98.71,99.0,28333.0,88.9425,88.9425,88.673,88.9335,28333.0
2022-05-17 14:25:00,98.98,99.08,98.93,98.97,18620.0,88.9155,89.0053,88.8706,88.9065,18620.0
2022-05-17 14:30:00,98.96,99.05,98.88,98.94,20959.0,88.8975,88.9784,88.8257,88.8796,20959.0
2022-05-17 14:35:00,98.91,99.17,98.84,99.17,26646.0,88.8526,89.0862,88.7897,89.0862,26646.0
2022-05-17 14:40:00,99.15,99.27,99.09,99.2,22283.0,89.0682,89.176,89.0143,89.1131,22283.0
2022-05-17 14:45:00,99.21,99.36,99.14,99.35,28387.0,89.1221,89.2569,89.0592,89.2479,28387.0
2022-05-17 14:50:00,99.34,99.42,99.29,99.31,15374.0,89.2389,89.3108,89.194,89.2119,15374.0
2022-05-17 14:55:00,99.34,99.37,99.25,99.29,16080.0,89.2389,89.2658,89.158,89.194,16080.0
2022-05-17 15:00:00,99.31,99.38,99.26,99.31,31135.0,89.2119,89.2748,89.167,89.2119,31135.0
2022-05-17 15:05:00,99.3,99.44,99.24,99.38,60510.0,89.203,89.3287,89.1491,89.2748,60510.0
2022-05-17 15:10:00,99.37,99.37,99.25,99.35,19048.0,89.2658,89.2658,89.158,89.2479,19048.0
2022-05-17 15:15:00,99.36,99.43,99.32,99.35,21065.0,89.2569,89.3197,89.2209,89.2479,21065.0
2022-05-17 15:20:00,99.36,99.39,99.25,99.29,25982.0,89.2569,89.2838,89.158,89.194,25982.0
2022-05-17 15:25:00,99.29,99.41,99.27,99.4,22665.0,89.194,89.3018,89.176,89.2928,22665.0
2022-05-17 15:30:00,99.39,99.41,99.28,99.35,47795.0,89.2838,89.3018,89.185,89.2479,47795.0
2022-05-17 15:35:00,99.34,99.36,99.2,99.23,30138.0,89.2389,89.2569,89.1131,89.1401,30138.0
2022-05-17 15:40:00,99.24,99.34,99.17,99.29,26563.0,89.1491,89.2389,89.0862,89.194,26563.0
2022-05-17 15:45:00,99.28,99.28,99.08,99.13,52204.0,89.185,89.185,89.0053,89.0503,52204.0
2022-05-17 15:50:00,99.14,99.37,99.14,99.34,55374.0,89.0592,89.2658,89.0592,89.2389,55374.0
2022-05-17 15:55:00,99.32,99.44,99.23,99.41,183060.0,89.2209,89.3287,89.1401,89.3018,183060.0
2022-05-18 09:30:00,98.43,98.43,96.93,97.19,268607.0,88.4214,88.4214,87.074,87.3075,268607.0
2022-05-18 09:35:00,97.17,97.5,96.52,96.59,75389.0,87.2895,87.586,86.7056,86.7685,75389.0
2022-05-18 09:40:00,96.61,96.75,95.58,95.63,130954.0,86.7865,86.9123,85.8612,85.9061,130954.0
2022-05-18 09:45:00,95.62,95.86,95.3,95.4,103336.0,85.8972,86.1128,85.6097,85.6995,103336.0
2022-05-18 09:50:00,95.4,95.4,95.02,95.36,67467.0,85.6995,85.6995,85.3582,85.6636,67467.0
2022-05-18 09:55:00,95.38,95.67,95.12,95.31,110178.0,85.6816,85.9421,85.448,85.6187,110178.0
2022-05-18 10:00:00,95.31,95.31,94.59,94.77,145838.0,85.6187,85.6187,84.9719,85.1336,145838.0
2022-05-18 10:05:00,94.77,94.78,93.65,93.69,248360.0,85.1336,85.1426,84.1275,84.1634,248360.0
2022-05-18 10:10:00,93.7,93.79,93.5,93.77,163571.0,84.1724,84.2532,83.9927,84.2353,163571.0
2022-05-18 10:15:00,93.79,93.81,93.22,93.26,104806.0,84.2532,84.2712,83.7412,83.7771,104806.0
2022-05-18 10:20:00,93.25,93.47,93.07,93.2,80500.0,83.7681,83.9658,83.6064,83.7232,80500.0
2022-05-18 10:25:00,93.21,93.44,92.93,93.44,117329.0,83.7322,83.9388,83.4807,83.9388,117329.0
2022-05-18 10:30:00,93.46,93.8,93.36,93.77,99298.0,83.9568,84.2622,83.867,84.2353,99298.0
2022-05-18 10:35:00,93.76,93.88,93.27,93.79,95787.0,84.2263,84.3341,83.7861,84.2532,95787.0
2022-05-18 10:40:00,93.79,93.95,93.65,93.89,79559.0,84.2532,84.397,84.1275,84.3431,79559.0
2022-05-18 10:45:00,93.87,93.96,93.23,93.23,79951.0,84.3251,84.4059,83.7502,83.7502,79951.0
2022-05-18 10:50:00,93.26,93.49,93.23,93.35,69157.0,83.7771,83.9837,83.7502,83.858,69157.0
2022-05-18 10:55:00,93.36,93.78,93.34,93.73,66120.0,83.867,84.2443,83.849,84.1993,66120.0
2022-05-18 11:00:00,93.73,93.98,93.68,93.82,44743.0,84.1993,84.4239,84.1544,84.2802,44743.0
2022-05-18 11:05:00,93.82,94.02,93.8,93.92,97962.0,84.2802,84.4598,84.2622,84.37,97962.0
2022-05-18 11:10:00,93.92,93.92,93.81,93.91,24709.0,84.37,84.37,84.2712,84.361,24709.0
2022-05-18 11:15:00,93.89,94.05,93.87,93.99,47205.0,84.3431,84.4868,84.3251,84.4329,47205.0
2022-05-18 11:20:00,94.01,94.16,93.99,94.15,36123.0,84.4509,84.5856,84.4329,84.5766,36123.0
2022-05-18 11:25:00,94.14,94.39,94.14,94.34,42312.0,84.5676,84.7922,84.5676,84.7473,42312.0
2022-05-18 11:30:00,94.3,94.62,94.3,94.55,29899.0,84.7114,84.9988,84.7114,84.936,29899.0
2022-05-18 11:35:00,94.59,94.78,94.58,94.65,31249.0,84.9719,85.1426,84.9629,85.0258,31249.0
2022-05-18 11:40:00,94.62,94.64,94.36,94.41,47129.0,84.9988,85.0168,84.7653,84.8102,47129.0
2022-05-18 11:45:00,94.39,94.49,94.18,94.45,45521.0,84.7922,84.8821,84.6036,84.8461,45521.0
2022-05-18 11:50:00,94.47,94.49,94.23,94.23,34081.0,84.8641,84.8821,84.6485,84.6485,34081.0
2022-05-18 11:55:00,94.25,94.39,94.25,94.34,29217.0,84.6665,84.7922,84.6665,84.7473,29217.0
2022-05-18 12:00:00,94.34,94.54,94.28,94.43,35200.0,84.7473,84.927,84.6934,84.8282,35200.0
2022-05-18 12:05:00,94.45,94.45,94.25,94.33,45587.0,84.8461,84.8461,84.6665,84.7383,45587.0
2022-05-18 12:10:00,94.32,94.35,94.11,94.14,34296.0,84.7293,84.7563,84.5407,84.5676,34296.0
2022-05-18 12:15:00,94.13,94.23,93.99,94.06,106434.0,84.5587,84.6485,84.4329,84.4958,106434.0
2022-05-18 12:20:00,94.06,94.1,93.84,93.84,69189.0,84.4958,84.5317,84.2982,84.2982,69189.0
2022-05-18 12:25:00,93.84,94.14,93.84,94.13,37617.0,84.2982,84.5676,84.2982,84.5587,37617.0
2022-05-18 12:30:00,94.14,94.42,94.12,94.42,46811.0,84.5676,84.8192,84.5497,84.8192,46811.0
2022-05-18 12:35:00,94.42,94.61,94.39,94.59,27467.0,84.8192,84.9899,84.7922,84.9719,27467.0
2022-05-18 12:40:00,94.6,94.73,94.54,94.6,26082.0,84.9809,85.0977,84.927,84.9809,26082.0
2022-05-18 12:45:00,94.61,94.62,94.41,94.51,26146.0,84.9899,84.9988,84.8102,84.9,26146.0
2022-05-18 12:50:00,94.52,94.6,94.37,94.42,28858.0,84.909,84.9809,84.7743,84.8192,28858.0
2022-05-18 12:55:00,94.42,94.45,94.18,94.21,41650.0,84.8192,84.8461,84.6036,84.6305,41650.0
2022-05-18 13:00:00,94.21,94.37,94.16,94.36,49921.0,84.6305,84.7743,84.5856,84.7653,49921.0
2022-05-18 13:05:00,94.34,94.35,94.18,94.3,44659.0,84.7473,84.7563,84.6036,84.7114,44659.0
2022-05-18 13:10:00,94.33,94.33,94.14,94.27,29019.0,84.7383,84.7383,84.5676,84.6844,29019.0
2022-05-18 13:15:00,94.26,94.27,94.13,94.2,44819.0,84.6754,84.6844,84.5587,84.6215,44819.0
2022-05-18 13:20:00,94.22,94.34,94.13,94.16,36248.0,84.6395,84.7473,84.5587,84.5856,36248.0
2022-05-18 13:25:00,94.2,94.33,94.13,94.25,21714.0,84.6215,84.7383,84.5587,84.6665,21714.0
2022-05-18 13:30:00,94.28,94.34,94.17,94.3,27803.0,84.6934,84.7473,84.5946,84.7114,27803.0
2022-05-18 13:35:00,94.3,94.4,94.22,94.38,75440.0,84.7114,84.8012,84.6395,84.7832,75440.0
2022-05-18 13:40:00,94.39,94.39,94.12,94.29,37371.0,84.7922,84.7922,84.5497,84.7024,37371.0
2022-05-18 13:45:00,94.3,94.33,93.97,94.06,69717.0,84.7114,84.7383,84.4149,84.4958,69717.0
2022-05-18 13:50:00,94.04,94.1,93.91,94.06,75697.0,84.4778,84.5317,84.361,84.4958,75697.0
2022-05-18 13:55:00,94.06,94.17,93.94,94.09,49769.0,84.4958,84.5946,84.388,84.5227,49769.0
2022-05-18 14:00:00,94.13,94.27,94.1,94.23,27920.0,84.5587,84.6844,84.5317,84.6485,27920.0
2022-05-18 14:05:00,94.23,94.43,94.17,94.43,49815.0,84.6485,84.8282,84.5946,84.8282,49815.0
2022-05-18 14:10:00,94.43,94.51,94.3,94.5,78105.0,84.8282,84.9,84.7114,84.891,78105.0
2022-05-18 14:15:00,94.51,94.59,94.37,94.51,71772.0,84.9,84.9719,84.7743,84.9,71772.0
2022-05-18 14:20:00,94.49,94.58,94.35,94.55,41198.0,84.8821,84.9629,84.7563,84.936,41198.0
2022-05-18 14:25:00,94.56,94.75,94.56,94.74,56498.0,84.9449,85.1156,84.9449,85.1066,56498.0
2022-05-18 14:30:00,94.73,94.73,94.46,94.55,58970.0,85.0977,85.0977,84.8551,84.936,58970.0
2022-05-18 14:35:00,94.56,94.56,94.35,94.37,52261.0,84.9449,84.9449,84.7563,84.7743,52261.0
2022-05-18 14:40:00,94.38,94.47,94.24,94.32,48025.0,84.7832,84.8641,84.6575,84.7293,48025.0
2022-05-18 14:45:00,94.34,94.38,94.17,94.32,29124.0,84.7473,84.7832,84.5946,84.7293,29124.0
2022-05-18 14:50:00,94.31,94.47,94.3,94.42,30004.0,84.7204,84.8641,84.7114,84.8192,30004.0
2022-05-18 14:55:00,94.43,94.56,94.4,94.4,24805.0,84.8282,84.9449,84.8012,84.8012,24805.0
2022-05-18 15:00:00,94.4,94.46,94.3,94.32,34197.0,84.8012,84.8551,84.7114,84.7293,34197.0
2022-05-18 15:05:00,94.33,94.35,94.19,94.28,29444.0,84.7383,84.7563,84.6126,84.6934,29444.0
2022-05-18 15:10:00,94.29,94.4,94.14,94.19,37433.0,84.7024,84.8012,84.5676,84.6126,37433.0
2022-05-18 15:15:00,94.2,94.34,94.19,94.29,34644.0,84.6215,84.7473,84.6126,84.7024,34644.0
2022-05-18 15:20:00,94.26,94.32,93.88,93.93,60287.0,84.6754,84.7293,84.3341,84.379,60287.0
2022-05-18 15:25:00,93.95,93.95,93.72,93.73,37241.0,84.397,84.397,84.1904,84.1993,37241.0
2022-05-18 15:30:00,93.72,93.78,93.64,93.68,55470.0,84.1904,84.2443,84.1185,84.1544,55470.0
2022-05-18 15:35:00,93.68,94.15,93.66,94.05,61908.0,84.1544,84.5766,84.1365,84.4868,61908.0
2022-05-18 15:40:00,94.06,94.2,93.83,93.84,68916.0,84.4958,84.6215,84.2892,84.2982,68916.0
2022-05-18 15:45:00,93.84,93.91,93.73,93.77,100794.0,84.2982,84.361,84.1993,84.2353,100794.0
2022-05-18 15:50:00,93.8,93.97,93.74,93.81,142494.0,84.2622,84.4149,84.2083,84.2712,142494.0
2022-05-18 15:55:00,93.82,94.17,93.79,94.06,407919.0,84.2802,84.5946,84.2532,84.4958,407919.0
2022-05-19 09:30:00,93.03,93.68,92.66,93.26,191167.0,83.5705,84.1544,83.2381,83.7771,191167.0
2022-05-19 09:35:00,93.3,93.5,92.87,92.95,40276.0,83.8131,83.9927,83.4268,83.4986,40276.0
2022-05-19 09:40:00,92.96,93.17,92.27,92.35,68300.0,83.5076,83.6963,82.8878,82.9597,68300.0
2022-05-19 09:45:00,92.37,92.48,91.86,91.9,118046.0,82.9776,83.0764,82.5195,82.5554,118046.0
2022-05-19 09:50:00,91.9,92.07,91.73,92.02,74986.0,82.5554,82.7081,82.4027,82.6632,74986.0
2022-05-19 09:55:00,92.0,92.34,91.87,92.09,67885.0,82.6452,82.9507,82.5285,82.7261,67885.0
2022-05-19 10:00:00,92.08,92.71,92.02,92.45,76320.0,82.7171,83.2831,82.6632,83.0495,76320.0
2022-05-19 10:05:00,92.36,92.46,92.18,92.27,53366.0,82.9686,83.0585,82.8069,82.8878,53366.0
2022-05-19 10:10:00,92.25,92.33,92.12,92.32,48668.0,82.8698,82.9417,82.753,82.9327,48668.0
2022-05-19 10:15:00,92.34,92.89,92.33,92.77,57208.0,82.9507,83.4447,82.9417,83.3369,57208.0
2022-05-19 10:20:00,92.77,93.01,92.65,92.81,32499.0,83.3369,83.5525,83.2292,83.3729,32499.0
2022-05-19 10:25:00,92.8,92.82,92.41,92.53,23447.0,83.3639,83.3819,83.0136,83.1214,23447.0
2022-05-19 10:30:00,92.51,92.51,92.32,92.42,21425.0,83.1034,83.1034,82.9327,83.0225,21425.0
2022-05-19 10:35:00,92.45,92.52,92.09,92.25,38846.0,83.0495,83.1124,82.7261,82.8698,38846.0
2022-05-19 10:40:00,92.25,92.37,92.11,92.17,32508.0,82.8698,82.9776,82.7441,82.798,32508.0
2022-05-19 10:45:00,92.17,92.25,91.73,91.85,65678.0,82.798,82.8698,82.4027,82.5105,65678.0
2022-05-19 10:50:00,91.93,92.12,91.91,92.08,46712.0,82.5824,82.753,82.5644,82.7171,46712.0
2022-05-19 10:55:00,92.07,92.08,91.47,91.65,100076.0,82.7081,82.7171,82.1691,82.3308,100076.0
2022-05-19 11:00:00,91.64,91.98,91.62,91.83,37711.0,82.3219,82.6273,82.3039,82.4925,37711.0
2022-05-19 11:05:00,91.83,91.83,91.52,91.75,33936.0,82.4925,82.4925,82.2141,82.4207,33936.0
2022-05-19 11:10:00,91.75,92.07,91.57,91.57,64247.0,82.4207,82.7081,82.259,82.259,64247.0
2022-05-19 11:15:00,91.57,91.97,91.55,91.95,34912.0,82.259,82.6183,82.241,82.6003,34912.0
2022-05-19 11:20:00,91.93,91.95,91.76,91.81,46448.0,82.5824,82.6003,82.4296,82.4746,46448.0
2022-05-19 11:25:00,91.83,91.88,91.73,91.83,35837.0,82.4925,82.5374,82.4027,82.4925,35837.0
2022-05-19 11:30:00,91.83,91.98,91.76,91.96,71600.0,82.4925,82.6273,82.4296,82.6093,71600.0
2022-05-19 11:35:00,91.95,92.5,91.83,92.5,40189.0,82.6003,83.0944,82.4925,83.0944,40189.0
2022-05-19 11:40:00,92.48,92.75,92.31,92.59,67625.0,83.0764,83.319,82.9237,83.1753,67625.0
2022-05-19 11:45:00,92.6,92.89,92.52,92.78,32486.0,83.1842,83.4447,83.1124,83.3459,32486.0
2022-05-19 11:50:00,92.78,92.81,92.37,92.37,54611.0,83.3459,83.3729,82.9776,82.9776,54611.0
2022-05-19 11:55:00,92.38,92.39,92.09,92.09,35024.0,82.9866,82.9956,82.7261,82.7261,35024.0
2022-05-19 12:00:00,92.1,92.23,91.91,92.22,34980.0,82.7351,82.8519,82.5644,82.8429,34980.0
2022-05-19 12:05:00,92.2,92.41,92.16,92.36,47170.0,82.8249,83.0136,82.789,82.9686,47170.0
2022-05-19 12:10:00,92.39,92.48,92.34,92.38,23428.0,82.9956,83.0764,82.9507,82.9866,23428.0
2022-05-19 12:15:00,92.39,92.59,92.34,92.35,28679.0,82.9956,83.1753,82.9507,82.9597,28679.0
2022-05-19 12:20:00,92.36,92.36,92.12,92.28,21245.0,82.9686,82.9686,82.753,82.8968,21245.0
2022-05-19 12:25:00,92.29,92.41,92.28,92.3,25828.0,82.9058,83.0136,82.8968,82.9147,25828.0
2022-05-19 12:30:00,92.26,92.45,92.26,92.44,26450.0,82.8788,83.0495,82.8788,83.0405,26450.0
2022-05-19 12:35:00,92.41,92.42,92.15,92.17,17876.0,83.0136,83.0225,82.78,82.798,17876.0
2022-05-19 12:40:00,92.2,92.37,92.05,92.08,48296.0,82.8249,82.9776,82.6902,82.7171,48296.0
2022-05-19 12:45:00,92.05,92.18,92.03,92.17,26216.0,82.6902,82.8069,82.6722,82.798,26216.0
2022-05-19 12:50:00,92.15,92.35,92.12,92.12,60734.0,82.78,82.9597,82.753,82.753,60734.0
2022-05-19 12:55:00,92.08,92.19,92.04,92.11,37070.0,82.7171,82.8159,82.6812,82.7441,37070.0
2022-05-19 13:00:00,92.1,92.17,91.91,91.94,44554.0,82.7351,82.798,82.5644,82.5913,44554.0
2022-05-19 13:05:00,91.94,92.2,91.92,92.18,65552.0,82.5913,82.8249,82.5734,82.8069,65552.0
2022-05-19 13:10:00,92.19,92.19,92.01,92.08,36664.0,82.8159,82.8159,82.6542,82.7171,36664.0
2022-05-19 13:15:00,92.1,92.22,91.8,92.21,110385.0,82.7351,82.8429,82.4656,82.8339,110385.0
2022-05-19 13:20:00,92.21,92.68,92.19,92.67,21695.0,82.8339,83.2561,82.8159,83.2471,21695.0
2022-05-19 13:25:00,92.68,92.77,92.55,92.59,34462.0,83.2561,83.3369,83.1393,83.1753,34462.0
2022-05-19 13:30:00,92.61,92.93,92.55,92.74,42404.0,83.1932,83.4807,83.1393,83.31,42404.0
2022-05-19 13:35:00,92.71,93.02,92.69,93.0,33372.0,83.2831,83.5615,83.2651,83.5436,33372.0
2022-05-19 13:40:00,92.99,93.01,92.77,92.92,34247.0,83.5346,83.5525,83.3369,83.4717,34247.0
2022-05-19 13:45:00,92.93,92.93,92.66,92.71,27729.0,83.4807,83.4807,83.2381,83.2831,27729.0
2022-05-19 13:50:00,92.69,93.05,92.67,92.99,30629.0,83.2651,83.5885,83.2471,83.5346,30629.0
2022-05-19 13:55:00,93.03,93.15,93.01,93.12,38076.0,83.5705,83.6783,83.5525,83.6514,38076.0
2022-05-19 14:00:00,93.14,93.17,92.98,93.09,26507.0,83.6693,83.6963,83.5256,83.6244,26507.0
2022-05-19 14:05:00,93.08,93.12,93.01,93.03,20934.0,83.6154,83.6514,83.5525,83.5705,20934.0
2022-05-19 14:10:00,93.04,93.19,92.93,92.93,30341.0,83.5795,83.7142,83.4807,83.4807,30341.0
2022-05-19 14:15:00,92.96,93.02,92.72,92.72,40049.0,83.5076,83.5615,83.292,83.292,40049.0
2022-05-19 14:20:00,92.72,92.88,92.64,92.87,35565.0,83.292,83.4358,83.2202,83.4268,35565.0
2022-05-19 14:25:00,92.87,93.02,92.83,92.96,41599.0,83.4268,83.5615,83.3908,83.5076,41599.0
2022-05-19 14:30:00,92.94,93.08,92.83,93.01,25845.0,83.4897,83.6154,83.3908,83.5525,25845.0
2022-05-19 14:35:00,93.02,93.17,92.93,93.03,34691.0,83.5615,83.6963,83.4807,83.5705,34691.0
2022-05-19 14:40:00,93.0,93.04,92.78,93.0,26855.0,83.5436,83.5795,83.3459,83.5436,26855.0
2022-05-19 14:45:00,93.0,93.19,93.0,93.19,26068.0,83.5436,83.7142,83.5436,83.7142,26068.0
2022-05-19 14:50:00,93.17,93.26,93.14,93.24,26044.0,83.6963,83.7771,83.6693,83.7592,26044.0
2022-05-19 14:55:00,93.24,93.32,93.12,93.32,22899.0,83.7592,83.831,83.6514,83.831,22899.0
2022-05-19 15:00:00,93.36,93.68,93.32,93.58,28699.0,83.867,84.1544,83.831,84.0646,28699.0
2022-05-19 15:05:00,93.59,93.63,93.41,93.41,31054.0,84.0736,84.1095,83.9119,83.9119,31054.0
2022-05-19 15:10:00,93.42,93.49,93.17,93.27,39668.0,83.9209,83.9837,83.6963,83.7861,39668.0
2022-05-19 15:15:00,93.27,93.29,92.91,92.95,49719.0,83.7861,83.8041,83.4627,83.4986,49719.0
2022-05-19 15:20:00,92.97,93.01,92.86,92.88,48560.0,83.5166,83.5525,83.4178,83.4358,48560.0
2022-05-19 15:25:00,92.87,92.99,92.78,92.84,49850.0,83.4268,83.5346,83.3459,83.3998,49850.0
2022-05-19 15:30:00,92.85,92.88,92.6,92.7,50978.0,83.4088,83.4358,83.1842,83.2741,50978.0
2022-05-19 15:35:00,92.72,92.76,92.61,92.63,77389.0,83.292,83.328,83.1932,83.2112,77389.0
2022-05-19 15:40:00,92.65,93.03,92.64,92.98,77962.0,83.2292,83.5705,83.2202,83.5256,77962.0
2022-05-19 15:45:00,93.0,93.16,92.89,92.99,99126.0,83.5436,83.6873,83.4447,83.5346,99126.0
2022-05-19 15:50:00,93.01,93.09,92.81,93.09,183026.0,83.5525,83.6244,83.3729,83.6244,183026.0
2022-05-19 15:55:00,93.09,93.28,93.08,93.12,463969.0,83.6244,83.7951,83.6154,83.6514,463969.0
2022-05-20 09:30:00,93.28,93.88,92.95,93.65,173911.0,83.7951,84.3341,83.4986,84.1275,173911.0
2022-05-20 09:35:00,93.54,94.05,93.53,93.93,33638.0,84.0287,84.4868,84.0197,84.379,33638.0
2022-05-20 09:40:00,93.91,94.71,93.89,94.58,28005.0,84.361,85.0797,84.3431,84.9629,28005.0
2022-05-20 09:45:00,94.54,94.69,94.09,94.36,33242.0,84.927,85.0617,84.5227,84.7653,33242.0
2022-05-20 09:50:00,94.34,94.55,94.16,94.47,24761.0,84.7473,84.936,84.5856,84.8641,24761.0
2022-05-20 09:55:00,94.52,94.65,94.36,94.47,27619.0,84.909,85.0258,84.7653,84.8641,27619.0
2022-05-20 10:00:00,94.5,94.7,94.31,94.36,26161.0,84.891,85.0707,84.7204,84.7653,26161.0
2022-05-20 10:05:00,94.38,94.4,94.0,94.09,24652.0,84.7832,84.8012,84.4419,84.5227,24652.0
2022-05-20 10:10:00,94.08,94.25,93.87,93.93,49659.0,84.5137,84.6665,84.3251,84.379,49659.0
2022-05-20 10:15:00,93.98,94.27,93.93,94.2,53798.0,84.4239,84.6844,84.379,84.6215,53798.0
2022-05-20 10:20:00,94.16,94.19,93.85,94.0,55022.0,84.5856,84.6126,84.3071,84.4419,55022.0
2022-05-20 10:25:00,93.99,94.04,93.83,93.9,20866.0,84.4329,84.4778,84.2892,84.352,20866.0
2022-05-20 10:30:00,93.91,94.0,93.67,93.85,47590.0,84.361,84.4419,84.1454,84.3071,47590.0
2022-05-20 10:35:00,93.83,93.83,93.6,93.73,22288.0,84.2892,84.2892,84.0826,84.1993,22288.0
2022-05-20 10:40:00,93.73,93.86,93.7,93.81,24992.0,84.1993,84.3161,84.1724,84.2712,24992.0
2022-05-20 10:45:00,93.82,93.99,93.78,93.91,22237.0,84.2802,84.4329,84.2443,84.361,22237.0
2022-05-20 10:50:00,93.96,94.01,93.57,93.6,22054.0,84.4059,84.4509,84.0556,84.0826,22054.0
2022-05-20 10:55:00,93.59,93.64,93.37,93.37,60962.0,84.0736,84.1185,83.8759,83.8759,60962.0
2022-05-20 11:00:00,93.4,93.5,93.36,93.4,30878.0,83.9029,83.9927,83.867,83.9029,30878.0
2022-05-20 11:05:00,93.41,93.49,93.23,93.23,16606.0,83.9119,83.9837,83.7502,83.7502,16606.0
2022-05-20 11:10:00,93.21,93.37,93.15,93.29,22494.0,83.7322,83.8759,83.6783,83.8041,22494.0
2022-05-20 11:15:00,93.31,93.36,93.17,93.2,20246.0,83.822,83.867,83.6963,83.7232,20246.0
2022-05-20 11:20:00,93.21,93.21,93.03,93.11,26302.0,83.7322,83.7322,83.5705,83.6424,26302.0
2022-05-20 11:25:00,93.11,93.18,93.04,93.04,28341.0,83.6424,83.7053,83.5795,83.5795,28341.0
2022-05-20 11:30:00,93.04,93.33,92.98,93.3,27863.0,83.5795,83.84,83.5256,83.8131,27863.0
2022-05-20 11:35:00,93.29,93.39,93.14,93.19,15836.0,83.8041,83.8939,83.6693,83.7142,15836.0
2022-05-20 11:40:00,93.21,93.28,93.17,93.19,26992.0,83.7322,83.7951,83.6963,83.7142,26992.0
2022-05-20 11:45:00,93.19,93.39,93.19,93.3,15870.0,83.7142,83.8939,83.7142,83.8131,15870.0
2022-05-20 11:50:00,93.29,93.41,93.26,93.28,12117.0,83.8041,83.9119,83.7771,83.7951,12117.0
2022-05-20 11:55:00,93.3,93.32,93.17,93.17,17911.0,83.8131,83.831,83.6963,83.6963,17911.0
2022-05-20 12:00:00,93.16,93.2,93.01,93.17,19458.0,83.6873,83.7232,83.5525,83.6963,19458.0
2022-05-20 12:05:00,93.18,93.23,92.87,92.9,44026.0,83.7053,83.7502,83.4268,83.4537,44026.0
2022-05-20 12:10:00,92.89,93.06,92.74,93.0,26540.0,83.4447,83.5975,83.31,83.5436,26540.0
2022-05-20 12:15:00,93.01,93.12,92.92,93.02,18901.0,83.5525,83.6514,83.4717,83.5615,18901.0
2022-05-20 12:20:00,93.01,93.19,92.97,93.16,12276.0,83.5525,83.7142,83.5166,83.6873,12276.0
2022-05-20 12:25:00,93.17,93.31,93.09,93.31,25202.0,83.6963,83.822,83.6244,83.822,25202.0
2022-05-20 12:30:00,93.31,93.38,93.12,93.12,25350.0,83.822,83.8849,83.6514,83.6514,25350.0
2022-05-20 12:35:00,93.09,93.2,93.05,93.15,16063.0,83.6244,83.7232,83.5885,83.6783,16063.0
2022-05-20 12:40:00,93.12,93.14,92.96,92.97,45119.0,83.6514,83.6693,83.5076,83.5166,45119.0
2022-05-20 12:45:00,92.97,93.36,92.95,93.34,25136.0,83.5166,83.867,83.4986,83.849,25136.0
2022-05-20 12:50:00,93.35,93.41,93.26,93.31,22029.0,83.858,83.9119,83.7771,83.822,22029.0
2022-05-20 12:55:00,93.33,93.48,93.25,93.26,23412.0,83.84,83.9748,83.7681,83.7771,23412.0
2022-05-20 13:00:00,93.27,93.36,93.15,93.25,23055.0,83.7861,83.867,83.6783,83.7681,23055.0
2022-05-20 13:05:00,93.26,93.41,93.13,93.22,32168.0,83.7771,83.9119,83.6603,83.7412,32168.0
2022-05-20 13:10:00,93.22,93.26,93.09,93.14,22386.0,83.7412,83.7771,83.6244,83.6693,22386.0
2022-05-20 13:15:00,93.17,93.2,93.07,93.07,18091.0,83.6963,83.7232,83.6064,83.6064,18091.0
2022-05-20 13:20:00,93.08,93.24,93.04,93.2,33044.0,83.6154,83.7592,83.5795,83.7232,33044.0
2022-05-20 13:25:00,93.2,93.26,93.09,93.09,18240.0,83.7232,83.7771,83.6244,83.6244,18240.0
2022-05-20 13:30:00,93.08,93.47,93.07,93.46,22870.0,83.6154,83.9658,83.6064,83.9568,22870.0
2022-05-20 13:35:00,93.47,93.71,93.38,93.68,15302.0,83.9658,84.1814,83.8849,84.1544,15302.0
2022-05-20 13:40:00,93.65,93.68,93.46,93.56,27173.0,84.1275,84.1544,83.9568,84.0466,27173.0
2022-05-20 13:45:00,93.54,93.72,93.47,93.58,37642.0,84.0287,84.1904,83.9658,84.0646,37642.0
2022-05-20 13:50:00,93.57,93.67,93.42,93.63,21803.0,84.0556,84.1454,83.9209,84.1095,21803.0
2022-05-20 13:55:00,93.64,93.7,93.54,93.64,49527.0,84.1185,84.1724,84.0287,84.1185,49527.0
2022-05-20 14:00:00,93.63,93.72,93.59,93.59,24673.0,84.1095,84.1904,84.0736,84.0736,24673.0
2022-05-20 14:05:00,93.58,93.6,93.42,93.54,28684.0,84.0646,84.0826,83.9209,84.0287,28684.0
2022-05-20 14:10:00,93.55,93.63,93.49,93.52,24743.0,84.0376,84.1095,83.9837,84.0107,24743.0
2022-05-20 14:15:00,93.52,93.58,93.33,93.44,27198.0,84.0107,84.0646,83.84,83.9388,27198.0
2022-05-20 14:20:00,93.44,93.61,93.36,93.53,28165.0,83.9388,84.0915,83.867,84.0197,28165.0
2022-05-20 14:25:00,93.53,93.68,93.53,93.63,17775.0,84.0197,84.1544,84.0197,84.1095,17775.0
2022-05-20 14:30:00,93.63,93.73,93.42,93.5,23470.0,84.1095,84.1993,83.9209,83.9927,23470.0
2022-05-20 14:35:00,93.52,93.64,93.52,93.54,13808.0,84.0107,84.1185,84.0107,84.0287,13808.0
2022-05-20 14:40:00,93.52,93.74,93.52,93.73,16127.0,84.0107,84.2083,84.0107,84.1993,16127.0
2022-05-20 14:45:00,93.72,93.85,93.67,93.84,15579.0,84.1904,84.3071,84.1454,84.2982,15579.0
2022-05-20 14:50:00,93.87,94.04,93.81,94.0,34548.0,84.3251,84.4778,84.2712,84.4419,34548.0
2022-05-20 14:55:00,94.0,94.07,93.88,93.95,23714.0,84.4419,84.5048,84.3341,84.397,23714.0
2022-05-20 15:00:00,93.96,94.08,93.89,93.97,40621.0,84.4059,84.5137,84.3431,84.4149,40621.0
2022-05-20 15:05:00,93.97,94.07,93.96,94.03,67172.0,84.4149,84.5048,84.4059,84.4688,67172.0
2022-05-20 15:10:00,94.03,94.09,93.97,94.06,74767.0,84.4688,84.5227,84.4149,84.4958,74767.0
2022-05-20 15:15:00,94.09,94.3,94.08,94.23,65098.0,84.5227,84.7114,84.5137,84.6485,65098.0
2022-05-20 15:20:00,94.25,94.36,94.21,94.31,34749.0,84.6665,84.7653,84.6305,84.7204,34749.0
2022-05-20 15:25:00,94.3,94.45,94.26,94.45,39199.0,84.7114,84.8461,84.6754,84.8461,39199.0
2022-05-20 15:30:00,94.46,94.75,94.37,94.73,105027.0,84.8551,85.1156,84.7743,85.0977,105027.0
2022-05-20 15:35:00,94.72,94.99,94.55,94.73,83250.0,85.0887,85.3312,84.936,85.0977,83250.0
2022-05-20 15:40:00,94.75,95.23,94.75,94.98,61317.0,85.1156,85.5468,85.1156,85.3222,61317.0
2022-05-20 15:45:00,94.99,95.02,94.74,94.89,92023.0,85.3312,85.3582,85.1066,85.2414,92023.0
2022-05-20 15:50:00,94.88,95.1,94.76,94.86,119477.0,85.2324,85.43,85.1246,85.2144,119477.0
2022-05-20 15:55:00,94.88,95.04,94.83,94.94,227546.0,85.2324,85.3761,85.1875,85.2863,227546.0
2022-05-23 09:30:00,96.0,97.07,95.89,96.76,175746.0,86.2385,87.1997,86.1397,86.9212,175746.0
2022-05-23 09:35:00,96.74,96.91,96.14,96.33,41893.0,86.9033,87.056,86.3643,86.535,41893.0
2022-05-23 09:40:00,96.36,96.36,95.79,96.05,28423.0,86.5619,86.5619,86.0499,86.2834,28423.0
2022-05-23 09:45:00,96.08,96.29,96.02,96.22,29912.0,86.3104,86.499,86.2565,86.4361,29912.0
2022-05-23 09:50:00,96.22,96.39,96.08,96.13,37682.0,86.4361,86.5889,86.3104,86.3553,37682.0
2022-05-23 09:55:00,96.14,96.28,96.09,96.2,32695.0,86.3643,86.49,86.3194,86.4182,32695.0
2022-05-23 10:00:00,96.2,96.21,95.75,95.89,42640.0,86.4182,86.4272,86.0139,86.1397,42640.0
2022-05-23 10:05:00,95.91,95.98,95.59,95.7,30402.0,86.1577,86.2206,85.8702,85.969,30402.0
2022-05-23 10:10:00,95.68,95.98,95.6,95.87,27883.0,85.9511,86.2206,85.8792,86.1217,27883.0
2022-05-23 10:15:00,95.83,95.99,95.69,95.69,28645.0,86.0858,86.2295,85.96,85.96,28645.0
2022-05-23 10:20:00,95.69,95.69,95.4,95.55,72651.0,85.96,85.96,85.6995,85.8343,72651.0
2022-05-23 10:25:00,95.55,95.93,95.35,95.93,52617.0,85.8343,86.1756,85.6546,86.1756,52617.0
2022-05-23 10:30:00,95.94,95.94,95.61,95.68,25930.0,86.1846,86.1846,85.8882,85.9511,25930.0
2022-05-23 10:35:00,95.69,95.9,95.65,95.83,36195.0,85.96,86.1487,85.9241,86.0858,36195.0
2022-05-23 10:40:00,95.84,95.88,95.4,95.47,35237.0,86.0948,86.1307,85.6995,85.7624,35237.0
2022-05-23 10:45:00,95.47,95.78,95.41,95.66,36224.0,85.7624,86.0409,85.7085,85.9331,36224.0
2022-05-23 10:50:00,95.65,95.86,95.6,95.85,32837.0,85.9241,86.1128,85.8792,86.1038,32837.0
2022-05-23 10:55:00,95.88,95.98,95.76,95.84,15349.0,86.1307,86.2206,86.0229,86.0948,15349.0
2022-05-23 11:00:00,95.85,95.92,95.68,95.88,54781.0,86.1038,86.1667,85.9511,86.1307,54781.0
2022-05-23 11:05:00,95.87,96.0,95.73,95.92,147290.0,86.1217,86.2385,85.996,86.1667,147290.0
2022-05-23 11:10:00,95.93,96.11,95.83,96.08,139096.0,86.1756,86.3373,86.0858,86.3104,139096.0
2022-05-23 11:15:00,96.06,96.25,96.04,96.23,30640.0,86.2924,86.4631,86.2744,86.4451,30640.0
2022-05-23 11:20:00,96.23,96.37,96.09,96.26,26762.0,86.4451,86.5709,86.3194,86.4721,26762.0
2022-05-23 11:25:00,96.27,96.52,96.22,96.47,29842.0,86.4811,86.7056,86.4361,86.6607,29842.0
2022-05-23 11:30:00,96.47,96.63,96.43,96.48,21586.0,86.6607,86.8045,86.6248,86.6697,21586.0
2022-05-23 11:35:00,96.49,96.52,96.43,96.46,73144.0,86.6787,86.7056,86.6248,86.6517,73144.0
2022-05-23 11:40:00,96.45,96.55,96.43,96.54,43204.0,86.6428,86.7326,86.6248,86.7236,43204.0
2022-05-23 11:45:00,96.54,96.63,96.38,96.48,22170.0,86.7236,86.8045,86.5799,86.6697,22170.0
2022-05-23 11:50:00,96.48,96.56,96.45,96.51,24665.0,86.6697,86.7416,86.6428,86.6967,24665.0
2022-05-23 11:55:00,96.52,96.62,96.48,96.55,26723.0,86.7056,86.7955,86.6697,86.7326,26723.0
2022-05-23 12:00:00,96.57,96.69,96.56,96.66,22162.0,86.7506,86.8584,86.7416,86.8314,22162.0
2022-05-23 12:05:00,96.65,96.65,96.29,96.33,28754.0,86.8224,86.8224,86.499,86.535,28754.0
2022-05-23 12:10:00,96.31,96.38,96.26,96.36,26954.0,86.517,86.5799,86.4721,86.5619,26954.0
2022-05-23 12:15:00,96.37,96.41,96.25,96.29,13747.0,86.5709,86.6068,86.4631,86.499,13747.0
2022-05-23 12:20:00,96.28,96.42,96.28,96.31,11911.0,86.49,86.6158,86.49,86.517,11911.0
2022-05-23 12:25:00,96.31,96.33,96.12,96.22,13957.0,86.517,86.535,86.3463,86.4361,13957.0
2022-05-23 12:30:00,96.23,96.39,96.22,96.39,13393.0,86.4451,86.5889,86.4361,86.5889,13393.0
2022-05-23 12:35:00,96.39,96.48,96.34,96.48,7666.0,86.5889,86.6697,86.5439,86.6697,7666.0
2022-05-23 12:40:00,96.48,96.54,96.41,96.53,13075.0,86.6697,86.7236,86.6068,86.7146,13075.0
2022-05-23 12:45:00,96.55,96.57,96.33,96.34,15025.0,86.7326,86.7506,86.535,86.5439,15025.0
2022-05-23 12:50:00,96.32,96.33,96.14,96.26,10578.0,86.526,86.535,86.3643,86.4721,10578.0
2022-05-23 12:55:00,96.25,96.38,96.21,96.37,16692.0,86.4631,86.5799,86.4272,86.5709,16692.0
2022-05-23 13:00:00,96.38,96.59,96.35,96.51,13509.0,86.5799,86.7685,86.5529,86.6967,13509.0
2022-05-23 13:05:00,96.49,96.53,96.34,96.45,14843.0,86.6787,86.7146,86.5439,86.6428,14843.0
2022-05-23 13:10:00,96.43,96.44,96.28,96.33,17152.0,86.6248,86.6338,86.49,86.535,17152.0
2022-05-23 13:15:00,96.35,96.38,95.94,96.09,31837.0,86.5529,86.5799,86.1846,86.3194,31837.0
2022-05-23 13:20:00,96.09,96.1,95.91,96.08,19178.0,86.3194,86.3283,86.1577,86.3104,19178.0
2022-05-23 13:25:00,96.09,96.2,96.08,96.1,12937.0,86.3194,86.4182,86.3104,86.3283,12937.0
2022-05-23 13:30:00,96.11,96.27,96.02,96.25,16164.0,86.3373,86.4811,86.2565,86.4631,16164.0
2022-05-23 13:35:00,96.24,96.29,96.14,96.15,23002.0,86.4541,86.499,86.3643,86.3733,23002.0
2022-05-23 13:40:00,96.13,96.2,96.1,96.13,36552.0,86.3553,86.4182,86.3283,86.3553,36552.0
2022-05-23 13:45:00,96.11,96.15,96.07,96.15,41379.0,86.3373,86.3733,86.3014,86.3733,41379.0
2022-05-23 13:50:00,96.16,96.2,96.04,96.1,43772.0,86.3822,86.4182,86.2744,86.3283,43772.0
2022-05-23 13:55:00,96.1,96.29,96.1,96.28,48323.0,86.3283,86.499,86.3283,86.49,48323.0
2022-05-23 14:00:00,96.3,96.34,96.08,96.11,34890.0,86.508,86.5439,86.3104,86.3373,34890.0
2022-05-23 14:05:00,96.11,96.11,95.95,95.95,45230.0,86.3373,86.3373,86.1936,86.1936,45230.0
2022-05-23 14:10:00,95.96,96.05,95.85,95.87,39641.0,86.2026,86.2834,86.1038,86.1217,39641.0
2022-05-23 14:15:00,95.86,95.92,95.75,95.78,45425.0,86.1128,86.1667,86.0139,86.0409,45425.0
2022-05-23 14:20:00,95.76,95.84,95.71,95.77,40355.0,86.0229,86.0948,85.978,86.0319,40355.0
2022-05-23 14:25:00,95.78,95.88,95.7,95.75,41113.0,86.0409,86.1307,85.969,86.0139,41113.0
2022-05-23 14:30:00,95.74,95.81,95.66,95.79,40753.0,86.005,86.0678,85.9331,86.0499,40753.0
2022-05-23 14:35:00,95.78,95.79,95.65,95.73,25546.0,86.0409,86.0499,85.9241,85.996,25546.0
2022-05-23 14:40:00,95.73,95.77,95.62,95.72,35778.0,85.996,86.0319,85.8972,85.987,35778.0
2022-05-23 14:45:00,95.73,95.85,95.65,95.68,39737.0,85.996,86.1038,85.9241,85.9511,39737.0
2022-05-23 14:50:00,95.67,95.75,95.6,95.71,33176.0,85.9421,86.0139,85.8792,85.978,33176.0
2022-05-23 14:55:00,95.72,95.72,95.53,95.57,40229.0,85.987,85.987,85.8163,85.8522,40229.0
2022-05-23 15:00:00,95.58,95.73,95.56,95.68,38689.0,85.8612,85.996,85.8433,85.9511,38689.0
2022-05-23 15:05:00,95.69,95.74,95.6,95.72,37635.0,85.96,86.005,85.8792,85.987,37635.0
2022-05-23 15:10:00,95.72,95.72,95.43,95.55,45184.0,85.987,85.987,85.7265,85.8343,45184.0
2022-05-23 15:15:00,95.53,95.6,95.48,95.6,40412.0,85.8163,85.8792,85.7714,85.8792,40412.0
2022-05-23 15:20:00,95.59,95.69,95.48,95.6,53848.0,85.8702,85.96,85.7714,85.8792,53848.0
2022-05-23 15:25:00,95.59,95.68,95.54,95.68,54043.0,85.8702,85.9511,85.8253,85.9511,54043.0
2022-05-23 15:30:00,95.67,95.81,95.63,95.74,63883.0,85.9421,86.0678,85.9061,86.005,63883.0
2022-05-23 15:35:00,95.74,95.82,95.4,95.4,97124.0,86.005,86.0768,85.6995,85.6995,97124.0
2022-05-23 15:40:00,95.4,95.42,95.17,95.23,113081.0,85.6995,85.7175,85.4929,85.5468,113081.0
2022-05-23 15:45:00,95.23,95.23,94.98,95.05,146519.0,85.5468,85.5468,85.3222,85.3851,146519.0
2022-05-23 15:50:00,95.03,95.32,94.99,95.2,164218.0,85.3671,85.6277,85.3312,85.5199,164218.0
2022-05-23 15:55:00,95.21,95.7,95.13,95.58,506585.0,85.5288,85.969,85.457,85.8612,506585.0
2022-05-24 09:30:00,96.1,96.55,94.95,96.02,152879.0,86.3283,86.7326,85.2953,86.2565,152879.0
2022-05-24 09:35:00,96.02,96.17,95.9,96.06,40727.0,86.2565,86.3912,86.1487,86.2924,40727.0
2022-05-24 09:40:00,96.11,96.59,96.08,96.29,39455.0,86.3373,86.7685,86.3104,86.499,39455.0
2022-05-24 09:45:00,96.29,97.01,96.24,96.49,73758.0,86.499,87.1458,86.4541,86.6787,73758.0
2022-05-24 09:50:00,96.52,96.58,96.31,96.31,33346.0,86.7056,86.7595,86.517,86.517,33346.0
2022-05-24 09:55:00,96.27,96.36,96.17,96.25,20383.0,86.4811,86.5619,86.3912,86.4631,20383.0
2022-05-24 10:00:00,96.25,96.46,95.91,95.93,73254.0,86.4631,86.6517,86.1577,86.1756,73254.0
2022-05-24 10:05:00,95.94,96.08,95.66,95.68,35196.0,86.1846,86.3104,85.9331,85.9511,35196.0
2022-05-24 10:10:00,95.7,95.92,95.62,95.72,34490.0,85.969,86.1667,85.8972,85.987,34490.0
2022-05-24 10:15:00,95.71,95.78,95.37,95.53,23409.0,85.978,86.0409,85.6726,85.8163,23409.0
2022-05-24 10:20:00,95.52,95.6,95.33,95.34,19186.0,85.8073,85.8792,85.6366,85.6456,19186.0
2022-05-24 10:25:00,95.29,95.52,95.2,95.37,19393.0,85.6007,85.8073,85.5199,85.6726,19393.0
2022-05-24 10:30:00,95.33,95.33,95.06,95.12,38183.0,85.6366,85.6366,85.3941,85.448,38183.0
2022-05-24 10:35:00,95.09,95.21,95.05,95.16,29195.0,85.421,85.5288,85.3851,85.4839,29195.0
2022-05-24 10:40:00,95.17,95.24,94.96,94.96,28683.0,85.4929,85.5558,85.3043,85.3043,28683.0
2022-05-24 10:45:00,94.96,95.13,94.85,94.9,31337.0,85.3043,85.457,85.2055,85.2504,31337.0
2022-05-24 10:50:00,94.91,94.99,94.82,94.99,21652.0,85.2594,85.3312,85.1785,85.3312,21652.0
2022-05-24 10:55:00,94.97,95.13,94.87,95.08,30314.0,85.3132,85.457,85.2234,85.4121,30314.0
2022-05-24 11:00:00,95.08,95.27,95.06,95.08,27377.0,85.4121,85.5827,85.3941,85.4121,27377.0
2022-05-24 11:05:00,95.06,95.18,95.04,95.14,25110.0,85.3941,85.5019,85.3761,85.466,25110.0
2022-05-24 11:10:00,95.12,95.15,94.93,94.99,40796.0,85.448,85.4749,85.2773,85.3312,40796.0
2022-05-24 11:15:00,94.98,95.06,94.79,94.91,56850.0,85.3222,85.3941,85.1516,85.2594,56850.0
2022-05-24 11:20:00,94.91,95.06,94.82,95.03,25711.0,85.2594,85.3941,85.1785,85.3671,25711.0
2022-05-24 11:25:00,95.04,95.28,95.02,95.25,26577.0,85.3761,85.5917,85.3582,85.5648,26577.0
2022-05-24 11:30:00,95.25,95.34,95.2,95.26,24316.0,85.5648,85.6456,85.5199,85.5738,24316.0
2022-05-24 11:35:00,95.27,95.34,95.2,95.34,14913.0,85.5827,85.6456,85.5199,85.6456,14913.0
2022-05-24 11:40:00,95.36,95.58,95.34,95.54,29165.0,85.6636,85.8612,85.6456,85.8253,29165.0
2022-05-24 11:45:00,95.55,95.68,95.51,95.63,22232.0,85.8343,85.9511,85.7983,85.9061,22232.0
2022-05-24 11:50:00,95.64,95.65,95.47,95.47,14652.0,85.9151,85.9241,85.7624,85.7624,14652.0
2022-05-24 11:55:00,95.48,95.76,95.48,95.6,18998.0,85.7714,86.0229,85.7714,85.8792,18998.0
2022-05-24 12:00:00,95.59,95.61,95.44,95.49,11773.0,85.8702,85.8882,85.7355,85.7804,11773.0
2022-05-24 12:05:00,95.47,95.54,95.43,95.54,16574.0,85.7624,85.8253,85.7265,85.8253,16574.0
2022-05-24 12:10:00,95.52,95.7,95.52,95.66,17235.0,85.8073,85.969,85.8073,85.9331,17235.0
2022-05-24 12:15:00,95.69,95.84,95.61,95.66,17490.0,85.96,86.0948,85.8882,85.9331,17490.0
2022-05-24 12:20:00,95.65,95.66,95.56,95.66,10005.0,85.9241,85.9331,85.8433,85.9331,10005.0
2022-05-24 12:25:00,95.67,95.76,95.51,95.51,14744.0,85.9421,86.0229,85.7983,85.7983,14744.0
2022-05-24 12:30:00,95.52,95.58,95.38,95.39,14542.0,85.8073,85.8612,85.6816,85.6905,14542.0
2022-05-24 12:35:00,95.39,95.4,95.23,95.24,11950.0,85.6905,85.6995,85.5468,85.5558,11950.0
2022-05-24 12:40:00,95.24,95.26,95.18,95.22,9656.0,85.5558,85.5738,85.5019,85.5378,9656.0
2022-05-24 12:45:00,95.2,95.34,95.19,95.34,12843.0,85.5199,85.6456,85.5109,85.6456,12843.0
2022-05-24 12:50:00,95.36,95.47,95.35,95.47,14723.0,85.6636,85.7624,85.6546,85.7624,14723.0
2022-05-24 12:55:00,95.48,95.66,95.48,95.55,12021.0,85.7714,85.9331,85.7714,85.8343,12021.0
2022-05-24 13:00:00,95.54,95.55,95.26,95.26,14251.0,85.8253,85.8343,85.5738,85.5738,14251.0
2022-05-24 13:05:00,95.25,95.41,95.23,95.34,18045.0,85.5648,85.7085,85.5468,85.6456,18045.0
2022-05-24 13:10:00,95.32,95.42,95.28,95.41,8138.0,85.6277,85.7175,85.5917,85.7085,8138.0
2022-05-24 13:15:00,95.4,95.61,95.37,95.56,18118.0,85.6995,85.8882,85.6726,85.8433,18118.0
2022-05-24 13:20:00,95.56,95.63,95.51,95.56,17870.0,85.8433,85.9061,85.7983,85.8433,17870.0
2022-05-24 13:25:00,95.56,95.83,95.56,95.82,18986.0,85.8433,86.0858,85.8433,86.0768,18986.0
2022-05-24 13:30:00,95.8,95.8,95.65,95.72,14117.0,86.0589,86.0589,85.9241,85.987,14117.0
2022-05-24 13:35:00,95.73,95.86,95.68,95.85,19713.0,85.996,86.1128,85.9511,86.1038,19713.0
2022-05-24 13:40:00,95.86,96.01,95.78,95.86,40164.0,86.1128,86.2475,86.0409,86.1128,40164.0
2022-05-24 13:45:00,95.87,96.03,95.85,95.96,27250.0,86.1217,86.2655,86.1038,86.2026,27250.0
2022-05-24 13:50:00,95.96,96.13,95.91,96.1,34131.0,86.2026,86.3553,86.1577,86.3283,34131.0
2022-05-24 13:55:00,96.1,96.2,96.02,96.06,14838.0,86.3283,86.4182,86.2565,86.2924,14838.0
2022-05-24 14:00:00,96.06,96.11,96.0,96.0,29108.0,86.2924,86.3373,86.2385,86.2385,29108.0
2022-05-24 14:05:00,96.01,96.35,95.97,96.32,33246.0,86.2475,86.5529,86.2116,86.526,33246.0
2022-05-24 14:10:00,96.31,96.56,96.31,96.34,32846.0,86.517,86.7416,86.517,86.5439,32846.0
2022-05-24 14:15:00,96.36,96.39,96.22,96.26,15687.0,86.5619,86.5889,86.4361,86.4721,15687.0
2022-05-24 14:20:00,96.27,96.42,96.18,96.42,21570.0,86.4811,86.6158,86.4002,86.6158,21570.0
2022-05-24 14:25:00,96.41,96.51,96.38,96.42,17445.0,86.6068,86.6967,86.5799,86.6158,17445.0
2022-05-24 14:30:00,96.36,96.5,96.32,96.48,16843.0,86.5619,86.6877,86.526,86.6697,16843.0
2022-05-24 14:35:00,96.49,96.62,96.47,96.57,18599.0,86.6787,86.7955,86.6607,86.7506,18599.0
2022-05-24 14:40:00,96.58,96.61,96.25,96.28,27271.0,86.7595,86.7865,86.4631,86.49,27271.0
2022-05-24 14:45:00,96.27,96.29,96.03,96.1,24058.0,86.4811,86.499,86.2655,86.3283,24058.0
2022-05-24 14:50:00,96.11,96.11,95.98,96.05,18625.0,86.3373,86.3373,86.2206,86.2834,18625.0
2022-05-24 14:55:00,96.02,96.11,95.95,96.07,17431.0,86.2565,86.3373,86.1936,86.3014,17431.0
2022-05-24 15:00:00,96.08,96.4,96.08,96.37,22202.0,86.3104,86.5978,86.3104,86.5709,22202.0
2022-05-24 15:05:00,96.37,96.45,96.28,96.32,16575.0,86.5709,86.6428,86.49,86.526,16575.0
2022-05-24 15:10:00,96.35,96.51,96.32,96.37,21693.0,86.5529,86.6967,86.526,86.5709,21693.0
2022-05-24 15:15:00,96.37,96.44,96.31,96.37,16981.0,86.5709,86.6338,86.517,86.5709,16981.0
2022-05-24 15:20:00,96.38,96.41,96.22,96.31,21508.0,86.5799,86.6068,86.4361,86.517,21508.0
2022-05-24 15:25:00,96.31,96.35,96.23,96.35,26462.0,86.517,86.5529,86.4451,86.5529,26462.0
2022-05-24 15:30:00,96.39,96.41,96.27,96.31,25583.0,86.5889,86.6068,86.4811,86.517,25583.0
2022-05-24 15:35:00,96.32,96.63,96.32,96.55,44488.0,86.526,86.8045,86.526,86.7326,44488.0
2022-05-24 15:40:00,96.56,96.56,96.38,96.41,50971.0,86.7416,86.7416,86.5799,86.6068,50971.0
2022-05-24 15:45:00,96.38,96.62,96.38,96.48,54263.0,86.5799,86.7955,86.5799,86.6697,54263.0
2022-05-24 15:50:00,96.5,96.56,96.24,96.26,82120.0,86.6877,86.7416,86.4541,86.4721,82120.0
2022-05-24 15:55:00,96.26,96.55,96.22,96.48,250492.0,86.4721,86.7326,86.4361,86.6697,250492.0
2022-05-25 09:30:00,97.05,97.24,96.53,97.24,113015.0,87.1818,87.3524,86.7146,87.3524,113015.0
2022-05-25 09:35:00,97.21,97.47,97.16,97.47,26428.0,87.3255,87.559,87.2806,87.559,26428.0
2022-05-25 09:40:00,97.47,97.47,97.07,97.19,31948.0,87.559,87.559,87.1997,87.3075,31948.0
2022-05-25 09:45:00,97.26,97.63,97.19,97.6,26466.0,87.3704,87.7028,87.3075,87.6758,26466.0
2022-05-25 09:50:00,97.61,97.79,97.52,97.65,25023.0,87.6848,87.8465,87.604,87.7207,25023.0
2022-05-25 09:55:00,97.69,97.77,97.37,97.41,28398.0,87.7567,87.8285,87.4692,87.5051,28398.0
2022-05-25 10:00:00,97.41,97.59,97.24,97.44,25240.0,87.5051,87.6668,87.3524,87.5321,25240.0
2022-05-25 10:05:00,97.45,97.65,97.3,97.32,45315.0,87.5411,87.7207,87.4063,87.4243,45315.0
2022-05-25 10:10:00,97.34,97.5,97.22,97.3,65597.0,87.4423,87.586,87.3345,87.4063,65597.0
2022-05-25 10:15:00,97.31,97.8,97.28,97.69,25865.0,87.4153,87.8555,87.3884,87.7567,25865.0
2022-05-25 10:20:00,97.7,97.82,97.57,97.65,28084.0,87.7657,87.8735,87.6489,87.7207,28084.0
2022-05-25 10:25:00,97.67,97.86,97.62,97.8,33055.0,87.7387,87.9094,87.6938,87.8555,33055.0
2022-05-25 10:30:00,97.81,97.86,97.75,97.84,20934.0,87.8645,87.9094,87.8106,87.8914,20934.0
2022-05-25 10:35:00,97.86,98.04,97.85,97.94,31566.0,87.9094,88.0711,87.9004,87.9813,31566.0
2022-05-25 10:40:00,97.93,97.95,97.77,97.91,20554.0,87.9723,87.9902,87.8285,87.9543,20554.0
2022-05-25 10:45:00,97.89,97.91,97.67,97.74,46757.0,87.9363,87.9543,87.7387,87.8016,46757.0
2022-05-25 10:50:00,97.76,97.84,97.68,97.68,17031.0,87.8196,87.8914,87.7477,87.7477,17031.0
2022-05-25 10:55:00,97.69,97.74,97.59,97.59,20912.0,87.7567,87.8016,87.6668,87.6668,20912.0
2022-05-25 11:00:00,97.61,97.64,97.3,97.4,20547.0,87.6848,87.7118,87.4063,87.4962,20547.0
2022-05-25 11:05:00,97.43,97.5,97.21,97.42,18429.0,87.5231,87.586,87.3255,87.5141,18429.0
2022-05-25 11:10:00,97.42,97.57,97.35,97.35,25281.0,87.5141,87.6489,87.4512,87.4512,25281.0
2022-05-25 11:15:00,97.36,97.56,97.36,97.54,19448.0,87.4602,87.6399,87.4602,87.6219,19448.0
2022-05-25 11:20:00,97.53,97.74,97.49,97.67,23881.0,87.6129,87.8016,87.577,87.7387,23881.0
2022-05-25 11:25:00,97.64,97.64,97.51,97.53,15651.0,87.7118,87.7118,87.595,87.6129,15651.0
2022-05-25 11:30:00,97.49,97.49,97.21,97.26,41081.0,87.577,87.577,87.3255,87.3704,41081.0
2022-05-25 11:35:00,97.25,97.29,96.94,97.04,31995.0,87.3614,87.3973,87.0829,87.1728,31995.0
2022-05-25 11:40:00,97.02,97.22,97.01,97.21,18687.0,87.1548,87.3345,87.1458,87.3255,18687.0
2022-05-25 11:45:00,97.2,97.25,97.15,97.15,12273.0,87.3165,87.3614,87.2716,87.2716,12273.0
2022-05-25 11:50:00,97.12,97.25,97.12,97.16,12172.0,87.2446,87.3614,87.2446,87.2806,12172.0
2022-05-25 11:55:00,97.15,97.3,97.14,97.22,14740.0,87.2716,87.4063,87.2626,87.3345,14740.0
2022-05-25 12:00:00,97.22,97.36,97.22,97.31,16699.0,87.3345,87.4602,87.3345,87.4153,16699.0
2022-05-25 12:05:00,97.32,97.37,97.12,97.16,20419.0,87.4243,87.4692,87.2446,87.2806,20419.0
2022-05-25 12:10:00,97.17,97.22,97.07,97.11,14191.0,87.2895,87.3345,87.1997,87.2356,14191.0
2022-05-25 12:15:00,97.18,97.22,97.07,97.2,19017.0,87.2985,87.3345,87.1997,87.3165,19017.0
2022-05-25 12:20:00,97.2,97.26,97.14,97.15,26251.0,87.3165,87.3704,87.2626,87.2716,26251.0
2022-05-25 12:25:00,97.13,97.17,96.96,97.02,14150.0,87.2536,87.2895,87.1009,87.1548,14150.0
2022-05-25 12:30:00,97.03,97.03,96.88,96.91,17132.0,87.1638,87.1638,87.029,87.056,17132.0
2022-05-25 12:35:00,96.92,96.96,96.8,96.91,18214.0,87.065,87.1009,86.9572,87.056,18214.0
2022-05-25 12:40:00,96.96,97.06,96.95,97.05,9367.0,87.1009,87.1907,87.0919,87.1818,9367.0
2022-05-25 12:45:00,97.07,97.1,97.01,97.07,9510.0,87.1997,87.2267,87.1458,87.1997,9510.0
2022-05-25 12:50:00,97.06,97.08,96.96,97.08,9539.0,87.1907,87.2087,87.1009,87.2087,9539.0
2022-05-25 12:55:00,97.08,97.21,97.03,97.21,12348.0,87.2087,87.3255,87.1638,87.3255,12348.0
2022-05-25 13:00:00,97.2,97.21,97.13,97.19,7709.0,87.3165,87.3255,87.2536,87.3075,7709.0
2022-05-25 13:05:00,97.2,97.21,97.07,97.13,10769.0,87.3165,87.3255,87.1997,87.2536,10769.0
2022-05-25 13:10:00,97.15,97.15,97.0,97.11,13038.0,87.2716,87.2716,87.1368,87.2356,13038.0
2022-05-25 13:15:00,97.11,97.21,97.1,97.12,16842.0,87.2356,87.3255,87.2267,87.2446,16842.0
2022-05-25 13:20:00,97.11,97.14,97.02,97.05,8515.0,87.2356,87.2626,87.1548,87.1818,8515.0
2022-05-25 13:25:00,97.06,97.33,97.02,97.29,21336.0,87.1907,87.4333,87.1548,87.3973,21336.0
2022-05-25 13:30:00,97.28,97.32,97.13,97.15,23317.0,87.3884,87.4243,87.2536,87.2716,23317.0
2022-05-25 13:35:00,97.13,97.25,97.1,97.1,9980.0,87.2536,87.3614,87.2267,87.2267,9980.0
2022-05-25 13:40:00,97.11,97.19,97.07,97.11,10508.0,87.2356,87.3075,87.1997,87.2356,10508.0
2022-05-25 13:45:00,97.15,97.21,97.11,97.13,14595.0,87.2716,87.3255,87.2356,87.2536,14595.0
2022-05-25 13:50:00,97.11,97.11,96.95,96.96,8203.0,87.2356,87.2356,87.0919,87.1009,8203.0
2022-05-25 13:55:00,96.97,97.05,96.92,97.01,13946.0,87.1099,87.1818,87.065,87.1458,13946.0
2022-05-25 14:00:00,96.99,97.38,96.94,97.18,24184.0,87.1279,87.4782,87.0829,87.2985,24184.0
2022-05-25 14:05:00,97.25,97.25,96.71,96.9,15955.0,87.3614,87.3614,86.8763,87.047,15955.0
2022-05-25 14:10:00,96.91,97.18,96.81,96.93,15635.0,87.056,87.2985,86.9662,87.074,15635.0
2022-05-25 14:15:00,96.97,97.28,96.96,97.11,15579.0,87.1099,87.3884,87.1009,87.2356,15579.0
2022-05-25 14:20:00,97.1,97.26,97.05,97.26,12158.0,87.2267,87.3704,87.1818,87.3704,12158.0
2022-05-25 14:25:00,97.26,97.5,97.26,97.45,12441.0,87.3704,87.586,87.3704,87.5411,12441.0
2022-05-25 14:30:00,97.45,97.53,97.41,97.5,13823.0,87.5411,87.6129,87.5051,87.586,13823.0
2022-05-25 14:35:00,97.5,97.53,97.34,97.34,17435.0,87.586,87.6129,87.4423,87.4423,17435.0
2022-05-25 14:40:00,97.32,97.58,97.32,97.38,13410.0,87.4243,87.6579,87.4243,87.4782,13410.0
2022-05-25 14:45:00,97.38,97.44,97.26,97.27,11667.0,87.4782,87.5321,87.3704,87.3794,11667.0
2022-05-25 14:50:00,97.28,97.54,97.28,97.49,17289.0,87.3884,87.6219,87.3884,87.577,17289.0
2022-05-25 14:55:00,97.51,97.51,97.31,97.36,15819.0,87.595,87.595,87.4153,87.4602,15819.0
2022-05-25 15:00:00,97.37,97.63,97.35,97.56,26463.0,87.4692,87.7028,87.4512,87.6399,26463.0
2022-05-25 15:05:00,97.56,97.67,97.47,97.61,17204.0,87.6399,87.7387,87.559,87.6848,17204.0
2022-05-25 15:10:00,97.64,97.68,97.54,97.54,37349.0,87.7118,87.7477,87.6219,87.6219,37349.0
2022-05-25 15:15:00,97.55,97.55,97.41,97.44,21203.0,87.6309,87.6309,87.5051,87.5321,21203.0
2022-05-25 15:20:00,97.42,97.51,97.35,97.41,16136.0,87.5141,87.595,87.4512,87.5051,16136.0
2022-05-25 15:25:00,97.42,97.47,97.32,97.32,22159.0,87.5141,87.559,87.4243,87.4243,22159.0
2022-05-25 15:30:00,97.32,97.41,97.22,97.27,41088.0,87.4243,87.5051,87.3345,87.3794,41088.0
2022-05-25 15:35:00,97.25,97.26,97.09,97.11,35689.0,87.3614,87.3704,87.2177,87.2356,35689.0
2022-05-25 15:40:00,97.14,97.19,97.05,97.15,71303.0,87.2626,87.3075,87.1818,87.2716,71303.0
2022-05-25 15:45:00,97.14,97.21,97.02,97.12,61061.0,87.2626,87.3255,87.1548,87.2446,61061.0
2022-05-25 15:50:00,97.11,97.19,96.92,97.15,76734.0,87.2356,87.3075,87.065,87.2716,76734.0
2022-05-25 15:55:00,97.15,97.31,97.08,97.18,158920.0,87.2716,87.4153,87.2087,87.2985,158920.0
2022-05-26 09:30:00,97.84,98.36,97.75,98.19,78363.0,87.8914,88.3585,87.8106,88.2058,78363.0
2022-05-26 09:35:00,98.23,98.42,97.96,98.41,28912.0,88.2418,88.4124,87.9992,88.4035,28912.0
2022-05-26 09:40:00,98.47,98.87,98.28,98.75,43655.0,88.4574,88.8167,88.2867,88.7089,43655.0
2022-05-26 09:45:00,98.75,98.78,98.16,98.3,58025.0,88.7089,88.7358,88.1789,88.3046,58025.0
2022-05-26 09:50:00,98.31,98.38,98.16,98.35,30712.0,88.3136,88.3765,88.1789,88.3496,30712.0
2022-05-26 09:55:00,98.36,98.47,98.05,98.06,18353.0,88.3585,88.4574,88.0801,88.0891,18353.0
2022-05-26 10:00:00,98.07,98.41,98.01,98.38,27079.0,88.098,88.4035,88.0441,88.3765,27079.0
2022-05-26 10:05:00,98.36,98.37,98.13,98.2,18856.0,88.3585,88.3675,88.1519,88.2148,18856.0
2022-05-26 10:10:00,98.17,98.17,98.0,98.06,16745.0,88.1879,88.1879,88.0352,88.0891,16745.0
2022-05-26 10:15:00,98.05,98.09,97.91,97.95,34003.0,88.0801,88.116,87.9543,87.9902,34003.0
2022-05-26 10:20:00,97.94,98.19,97.88,98.1,21899.0,87.9813,88.2058,87.9274,88.125,21899.0
2022-05-26 10:25:00,98.15,98.32,98.13,98.3,19429.0,88.1699,88.3226,88.1519,88.3046,19429.0
2022-05-26 10:30:00,98.29,98.42,98.28,98.42,21637.0,88.2957,88.4124,88.2867,88.4124,21637.0
2022-05-26 10:35:00,98.43,98.53,98.35,98.47,28626.0,88.4214,88.5113,88.3496,88.4574,28626.0
2022-05-26 10:40:00,98.47,98.49,98.29,98.29,17130.0,88.4574,88.4753,88.2957,88.2957,17130.0
2022-05-26 10:45:00,98.29,98.31,98.04,98.19,31777.0,88.2957,88.3136,88.0711,88.2058,31777.0
2022-05-26 10:50:00,98.18,98.36,98.18,98.31,13742.0,88.1968,88.3585,88.1968,88.3136,13742.0
2022-05-26 10:55:00,98.33,98.33,98.05,98.06,19040.0,88.3316,88.3316,88.0801,88.0891,19040.0
2022-05-26 11:00:00,98.05,98.18,98.0,98.12,17984.0,88.0801,88.1968,88.0352,88.143,17984.0
2022-05-26 11:05:00,98.12,98.13,98.03,98.13,12004.0,88.143,88.1519,88.0621,88.1519,12004.0
2022-05-26 11:10:00,98.14,98.31,98.13,98.31,21621.0,88.1609,88.3136,88.1519,88.3136,21621.0
2022-05-26 11:15:00,98.3,98.35,98.13,98.2,18394.0,88.3046,88.3496,88.1519,88.2148,18394.0
2022-05-26 11:20:00,98.23,98.4,98.22,98.33,13941.0,88.2418,88.3945,88.2328,88.3316,13941.0
2022-05-26 11:25:00,98.35,98.43,98.26,98.3,20801.0,88.3496,88.4214,88.2687,88.3046,20801.0
2022-05-26 11:30:00,98.33,98.42,98.24,98.24,18612.0,88.3316,88.4124,88.2507,88.2507,18612.0
2022-05-26 11:35:00,98.27,98.3,98.2,98.3,21992.0,88.2777,88.3046,88.2148,88.3046,21992.0
2022-05-26 11:40:00,98.3,98.3,98.14,98.17,9068.0,88.3046,88.3046,88.1609,88.1879,9068.0
2022-05-26 11:45:00,98.18,98.21,98.06,98.11,11594.0,88.1968,88.2238,88.0891,88.134,11594.0
2022-05-26 11:50:00,98.11,98.16,98.09,98.16,10146.0,88.134,88.1789,88.116,88.1789,10146.0
2022-05-26 11:55:00,98.16,98.3,98.16,98.28,12669.0,88.1789,88.3046,88.1789,88.2867,12669.0
2022-05-26 12:00:00,98.27,98.38,98.26,98.36,19679.0,88.2777,88.3765,88.2687,88.3585,19679.0
2022-05-26 12:05:00,98.36,98.43,98.3,98.31,24805.0,88.3585,88.4214,88.3046,88.3136,24805.0
2022-05-26 12:10:00,98.31,98.35,98.26,98.32,14458.0,88.3136,88.3496,88.2687,88.3226,14458.0
2022-05-26 12:15:00,98.32,98.33,98.15,98.17,24748.0,88.3226,88.3316,88.1699,88.1879,24748.0
2022-05-26 12:20:00,98.16,98.31,98.15,98.24,10258.0,88.1789,88.3136,88.1699,88.2507,10258.0
2022-05-26 12:25:00,98.25,98.35,98.24,98.32,11459.0,88.2597,88.3496,88.2507,88.3226,11459.0
2022-05-26 12:30:00,98.33,98.39,98.27,98.3,12585.0,88.3316,88.3855,88.2777,88.3046,12585.0
2022-05-26 12:35:00,98.3,98.36,98.27,98.35,15666.0,88.3046,88.3585,88.2777,88.3496,15666.0
2022-05-26 12:40:00,98.35,98.39,98.33,98.33,12967.0,88.3496,88.3855,88.3316,88.3316,12967.0
2022-05-26 12:45:00,98.33,98.35,98.26,98.26,28989.0,88.3316,88.3496,88.2687,88.2687,28989.0
2022-05-26 12:50:00,98.25,98.42,98.2,98.41,26052.0,88.2597,88.4124,88.2148,88.4035,26052.0
2022-05-26 12:55:00,98.41,98.5,98.39,98.46,20391.0,88.4035,88.4843,88.3855,88.4484,20391.0
2022-05-26 13:00:00,98.45,98.5,98.37,98.5,18202.0,88.4394,88.4843,88.3675,88.4843,18202.0
2022-05-26 13:05:00,98.49,98.51,98.42,98.48,16769.0,88.4753,88.4933,88.4124,88.4663,16769.0
2022-05-26 13:10:00,98.49,98.51,98.43,98.45,42716.0,88.4753,88.4933,88.4214,88.4394,42716.0
2022-05-26 13:15:00,98.47,98.48,98.38,98.47,24999.0,88.4574,88.4663,88.3765,88.4574,24999.0
2022-05-26 13:20:00,98.47,98.48,98.42,98.43,16236.0,88.4574,88.4663,88.4124,88.4214,16236.0
2022-05-26 13:25:00,98.42,98.55,98.37,98.4,20690.0,88.4124,88.5292,88.3675,88.3945,20690.0
2022-05-26 13:30:00,98.4,98.49,98.39,98.47,25618.0,88.3945,88.4753,88.3855,88.4574,25618.0
2022-05-26 13:35:00,98.47,98.52,98.44,98.44,25123.0,88.4574,88.5023,88.4304,88.4304,25123.0
2022-05-26 13:40:00,98.44,98.48,98.44,98.46,20448.0,88.4304,88.4663,88.4304,88.4484,20448.0
2022-05-26 13:45:00,98.45,98.45,98.39,98.43,12423.0,88.4394,88.4394,88.3855,88.4214,12423.0
2022-05-26 13:50:00,98.43,98.43,98.29,98.29,14307.0,88.4214,88.4214,88.2957,88.2957,14307.0
2022-05-26 13:55:00,98.28,98.35,98.25,98.29,14394.0,88.2867,88.3496,88.2597,88.2957,14394.0
2022-05-26 14:00:00,98.29,98.42,98.29,98.41,18062.0,88.2957,88.4124,88.2957,88.4035,18062.0
2022-05-26 14:05:00,98.42,98.42,98.21,98.23,19890.0,88.4124,88.4124,88.2238,88.2418,19890.0
2022-05-26 14:10:00,98.22,98.23,98.09,98.12,35183.0,88.2328,88.2418,88.116,88.143,35183.0
2022-05-26 14:15:00,98.13,98.19,98.06,98.07,25223.0,88.1519,88.2058,88.0891,88.098,25223.0
2022-05-26 14:20:00,98.07,98.08,97.93,97.98,30961.0,88.098,88.107,87.9723,88.0172,30961.0
2022-05-26 14:25:00,97.98,98.08,97.87,97.9,58193.0,88.0172,88.107,87.9184,87.9453,58193.0
2022-05-26 14:30:00,97.87,97.99,97.87,97.95,35413.0,87.9184,88.0262,87.9184,87.9902,35413.0
2022-05-26 14:35:00,97.96,97.99,97.89,97.92,29628.0,87.9992,88.0262,87.9363,87.9633,29628.0
2022-05-26 14:40:00,97.93,98.04,97.88,98.01,17560.0,87.9723,88.0711,87.9274,88.0441,17560.0
2022-05-26 14:45:00,98.01,98.06,97.93,97.98,19161.0,88.0441,88.0891,87.9723,88.0172,19161.0
2022-05-26 14:50:00,97.99,98.01,97.94,97.95,16639.0,88.0262,88.0441,87.9813,87.9902,16639.0
2022-05-26 14:55:00,97.94,97.97,97.83,97.84,16785.0,87.9813,88.0082,87.8824,87.8914,16785.0
2022-05-26 15:00:00,97.83,97.88,97.7,97.77,16231.0,87.8824,87.9274,87.7657,87.8285,16231.0
2022-05-26 15:05:00,97.76,97.94,97.75,97.91,19237.0,87.8196,87.9813,87.8106,87.9543,19237.0
2022-05-26 15:10:00,97.92,97.93,97.81,97.89,25667.0,87.9633,87.9723,87.8645,87.9363,25667.0
2022-05-26 15:15:00,97.87,97.91,97.69,97.79,29837.0,87.9184,87.9543,87.7567,87.8465,29837.0
2022-05-26 15:20:00,97.79,97.79,97.66,97.7,27011.0,87.8465,87.8465,87.7297,87.7657,27011.0
2022-05-26 15:25:00,97.69,97.91,97.63,97.9,46010.0,87.7567,87.9543,87.7028,87.9453,46010.0
2022-05-26 15:30:00,97.89,98.04,97.86,98.04,55846.0,87.9363,88.0711,87.9094,88.0711,55846.0
2022-05-26 15:35:00,98.05,98.15,98.04,98.1,46882.0,88.0801,88.1699,88.0711,88.125,46882.0
2022-05-26 15:40:00,98.1,98.26,98.07,98.26,54393.0,88.125,88.2687,88.098,88.2687,54393.0
2022-05-26 15:45:00,98.27,98.3,98.11,98.19,68883.0,88.2777,88.3046,88.134,88.2058,68883.0
2022-05-26 15:50:00,98.2,98.25,97.85,97.85,73738.0,88.2148,88.2597,87.9004,87.9004,73738.0
2022-05-26 15:55:00,97.85,97.94,97.71,97.83,227916.0,87.9004,87.9813,87.7746,87.8824,227916.0
2022-05-27 09:30:00,96.45,96.7,95.76,96.57,162991.0,86.6428,86.8673,86.0229,86.7506,162991.0
2022-05-27 09:35:00,96.5,96.83,96.39,96.58,63504.0,86.6877,86.9841,86.5889,86.7595,63504.0
2022-05-27 09:40:00,96.61,96.83,96.16,96.83,78985.0,86.7865,86.9841,86.3822,86.9841,78985.0
2022-05-27 09:45:00,96.87,97.06,96.79,96.91,92199.0,87.0201,87.1907,86.9482,87.056,92199.0
2022-05-27 09:50:00,96.9,97.32,96.75,97.32,40455.0,87.047,87.4243,86.9123,87.4243,40455.0
2022-05-27 09:55:00,97.3,97.52,97.14,97.5,45798.0,87.4063,87.604,87.2626,87.586,45798.0
2022-05-27 10:00:00,97.47,97.47,97.07,97.39,33496.0,87.559,87.559,87.1997,87.4872,33496.0
2022-05-27 10:05:00,97.42,97.42,97.14,97.25,14680.0,87.5141,87.5141,87.2626,87.3614,14680.0
2022-05-27 10:10:00,97.26,97.26,96.97,97.08,25319.0,87.3704,87.3704,87.1099,87.2087,25319.0
2022-05-27 10:15:00,97.06,97.26,97.01,97.26,24116.0,87.1907,87.3704,87.1458,87.3704,24116.0
2022-05-27 10:20:00,97.25,97.32,97.15,97.25,30564.0,87.3614,87.4243,87.2716,87.3614,30564.0
2022-05-27 10:25:00,97.23,97.25,96.86,96.87,69395.0,87.3434,87.3614,87.0111,87.0201,69395.0
2022-05-27 10:30:00,96.88,97.0,96.88,96.9,19098.0,87.029,87.1368,87.029,87.047,19098.0
2022-05-27 10:35:00,96.89,97.03,96.8,97.02,44415.0,87.038,87.1638,86.9572,87.1548,44415.0
2022-05-27 10:40:00,97.0,97.05,96.84,97.01,24365.0,87.1368,87.1818,86.9931,87.1458,24365.0
2022-05-27 10:45:00,96.98,97.23,96.98,97.19,12586.0,87.1189,87.3434,87.1189,87.3075,12586.0
2022-05-27 10:50:00,97.2,97.25,97.09,97.19,25905.0,87.3165,87.3614,87.2177,87.3075,25905.0
2022-05-27 10:55:00,97.17,97.24,97.15,97.19,16777.0,87.2895,87.3524,87.2716,87.3075,16777.0
2022-05-27 11:00:00,97.18,97.24,97.08,97.2,20995.0,87.2985,87.3524,87.2087,87.3165,20995.0
2022-05-27 11:05:00,97.2,97.34,97.17,97.27,14658.0,87.3165,87.4423,87.2895,87.3794,14658.0
2022-05-27 11:10:00,97.28,97.4,97.19,97.4,20396.0,87.3884,87.4962,87.3075,87.4962,20396.0
2022-05-27 11:15:00,97.44,97.55,97.43,97.45,18144.0,87.5321,87.6309,87.5231,87.5411,18144.0
2022-05-27 11:20:00,97.45,97.5,97.39,97.45,17075.0,87.5411,87.586,87.4872,87.5411,17075.0
2022-05-27 11:25:00,97.46,97.57,97.42,97.43,10357.0,87.5501,87.6489,87.5141,87.5231,10357.0
2022-05-27 11:30:00,97.42,97.45,97.35,97.4,14367.0,87.5141,87.5411,87.4512,87.4962,14367.0
2022-05-27 11:35:00,97.38,97.41,97.17,97.18,15780.0,87.4782,87.5051,87.2895,87.2985,15780.0
2022-05-27 11:40:00,97.19,97.33,97.17,97.23,11854.0,87.3075,87.4333,87.2895,87.3434,11854.0
2022-05-27 11:45:00,97.21,97.39,97.21,97.35,26893.0,87.3255,87.4872,87.3255,87.4512,26893.0
2022-05-27 11:50:00,97.36,97.38,97.27,97.31,34659.0,87.4602,87.4782,87.3794,87.4153,34659.0
2022-05-27 11:55:00,97.32,97.4,97.3,97.35,23418.0,87.4243,87.4962,87.4063,87.4512,23418.0
2022-05-27 12:00:00,97.35,97.41,97.32,97.4,13385.0,87.4512,87.5051,87.4243,87.4962,13385.0
2022-05-27 12:05:00,97.37,97.38,97.14,97.19,31480.0,87.4692,87.4782,87.2626,87.3075,31480.0
2022-05-27 12:10:00,97.19,97.21,97.14,97.15,24992.0,87.3075,87.3255,87.2626,87.2716,24992.0
2022-05-27 12:15:00,97.15,97.33,97.15,97.27,45263.0,87.2716,87.4333,87.2716,87.3794,45263.0
2022-05-27 12:20:00,97.27,97.28,97.08,97.11,25015.0,87.3794,87.3884,87.2087,87.2356,25015.0
2022-05-27 12:25:00,97.1,97.28,97.1,97.28,25817.0,87.2267,87.3884,87.2267,87.3884,25817.0
2022-05-27 12:30:00,97.3,97.32,97.23,97.3,12266.0,87.4063,87.4243,87.3434,87.4063,12266.0
2022-05-27 12:35:00,97.3,97.36,97.22,97.36,29685.0,87.4063,87.4602,87.3345,87.4602,29685.0
2022-05-27 12:40:00,97.37,97.4,97.24,97.34,38392.0,87.4692,87.4962,87.3524,87.4423,38392.0
2022-05-27 12:45:00,97.33,97.33,97.24,97.28,15964.0,87.4333,87.4333,87.3524,87.3884,15964.0
2022-05-27 12:50:00,97.29,97.38,97.24,97.36,40750.0,87.3973,87.4782,87.3524,87.4602,40750.0
2022-05-27 12:55:00,97.36,97.41,97.34,97.35,18864.0,87.4602,87.5051,87.4423,87.4512,18864.0
2022-05-27 13:00:00,97.38,97.54,97.38,97.49,20121.0,87.4782,87.6219,87.4782,87.577,20121.0
2022-05-27 13:05:00,97.5,97.55,97.48,97.52,12002.0,87.586,87.6309,87.568,87.604,12002.0
2022-05-27 13:10:00,97.51,97.62,97.5,97.58,15378.0,87.595,87.6938,87.586,87.6579,15378.0
2022-05-27 13:15:00,97.55,97.55,97.49,97.53,10766.0,87.6309,87.6309,87.577,87.6129,10766.0
2022-05-27 13:20:00,97.53,97.56,97.48,97.54,10925.0,87.6129,87.6399,87.568,87.6219,10925.0
2022-05-27 13:25:00,97.51,97.53,97.42,97.52,15299.0,87.595,87.6129,87.5141,87.604,15299.0
2022-05-27 13:30:00,97.48,97.56,97.48,97.48,12420.0,87.568,87.6399,87.568,87.568,12420.0
2022-05-27 13:35:00,97.49,97.5,97.39,97.39,39379.0,87.577,87.586,87.4872,87.4872,39379.0
2022-05-27 13:40:00,97.39,97.52,97.34,97.51,19856.0,87.4872,87.604,87.4423,87.595,19856.0
2022-05-27 13:45:00,97.51,97.52,97.39,97.45,12395.0,87.595,87.604,87.4872,87.5411,12395.0
2022-05-27 13:50:00,97.45,97.45,97.33,97.36,16203.0,87.5411,87.5411,87.4333,87.4602,16203.0
2022-05-27 13:55:00,97.36,97.38,97.32,97.35,19714.0,87.4602,87.4782,87.4243,87.4512,19714.0
2022-05-27 14:00:00,97.35,97.46,97.32,97.46,18637.0,87.4512,87.5501,87.4243,87.5501,18637.0
2022-05-27 14:05:00,97.44,97.69,97.43,97.67,53049.0,87.5321,87.7567,87.5231,87.7387,53049.0
2022-05-27 14:10:00,97.65,97.65,97.46,97.52,34693.0,87.7207,87.7207,87.5501,87.604,34693.0
2022-05-27 14:15:00,97.52,97.52,97.39,97.45,20384.0,87.604,87.604,87.4872,87.5411,20384.0
2022-05-27 14:20:00,97.45,97.48,97.39,97.4,18296.0,87.5411,87.568,87.4872,87.4962,18296.0
2022-05-27 14:25:00,97.4,97.4,97.33,97.33,11050.0,87.4962,87.4962,87.4333,87.4333,11050.0
2022-05-27 14:30:00,97.33,97.42,97.32,97.4,12800.0,87.4333,87.5141,87.4243,87.4962,12800.0
2022-05-27 14:35:00,97.4,97.46,97.38,97.41,25523.0,87.4962,87.5501,87.4782,87.5051,25523.0
2022-05-27 14:40:00,97.42,97.62,97.41,97.58,77634.0,87.5141,87.6938,87.5051,87.6579,77634.0
2022-05-27 14:45:00,97.59,97.6,97.5,97.59,15662.0,87.6668,87.6758,87.586,87.6668,15662.0
2022-05-27 14:50:00,97.61,97.68,97.5,97.53,23229.0,87.6848,87.7477,87.586,87.6129,23229.0
2022-05-27 14:55:00,97.53,97.64,97.53,97.56,17475.0,87.6129,87.7118,87.6129,87.6399,17475.0
2022-05-27 15:00:00,97.55,97.76,97.55,97.75,19191.0,87.6309,87.8196,87.6309,87.8106,19191.0
2022-05-27 15:05:00,97.73,97.86,97.71,97.84,17028.0,87.7926,87.9094,87.7746,87.8914,17028.0
2022-05-27 15:10:00,97.85,97.85,97.78,97.81,21196.0,87.9004,87.9004,87.8375,87.8645,21196.0
2022-05-27 15:15:00,97.82,97.83,97.75,97.81,22536.0,87.8735,87.8824,87.8106,87.8645,22536.0
2022-05-27 15:20:00,97.81,97.95,97.76,97.91,27518.0,87.8645,87.9902,87.8196,87.9543,27518.0
2022-05-27 15:25:00,97.91,98.01,97.91,97.99,18679.0,87.9543,88.0441,87.9543,88.0262,18679.0
2022-05-27 15:30:00,97.98,98.1,97.98,98.06,35252.0,88.0172,88.125,88.0172,88.0891,35252.0
2022-05-27 15:35:00,98.04,98.04,97.87,97.99,41900.0,88.0711,88.0711,87.9184,88.0262,41900.0
2022-05-27 15:40:00,97.97,98.05,97.93,98.01,42231.0,88.0082,88.0801,87.9723,88.0441,42231.0
2022-05-27 15:45:00,98.02,98.04,97.89,97.96,51094.0,88.0531,88.0711,87.9363,87.9992,51094.0
2022-05-27 15:50:00,97.95,97.99,97.81,97.9,65176.0,87.9902,88.0262,87.8645,87.9453,65176.0
2022-05-27 15:55:00,97.91,98.07,97.9,98.06,170514.0,87.9543,88.098,87.9453,88.0891,170514.0
2022-05-31 09:30:00,97.5,97.74,96.9,97.24,173014.0,87.586,87.8016,87.047,87.3524,173014.0
2022-05-31 09:35:00,97.25,97.47,97.2,97.42,61515.0,87.3614,87.559,87.3165,87.5141,61515.0
2022-05-31 09:40:00,97.47,97.6,97.04,97.05,60481.0,87.559,87.6758,87.1728,87.1818,60481.0
2022-05-31 09:45:00,97.04,97.21,96.54,96.78,63116.0,87.1728,87.3255,86.7236,86.9392,63116.0
2022-05-31 09:50:00,96.82,97.44,96.79,97.44,39385.0,86.9751,87.5321,86.9482,87.5321,39385.0
2022-05-31 09:55:00,97.41,97.41,97.15,97.18,25015.0,87.5051,87.5051,87.2716,87.2985,25015.0
2022-05-31 10:00:00,97.22,97.39,97.05,97.19,28611.0,87.3345,87.4872,87.1818,87.3075,28611.0
2022-05-31 10:05:00,97.17,97.61,97.17,97.54,35040.0,87.2895,87.6848,87.2895,87.6219,35040.0
2022-05-31 10:10:00,97.52,97.79,97.52,97.74,23003.0,87.604,87.8465,87.604,87.8016,23003.0
2022-05-31 10:15:00,97.74,97.87,97.63,97.83,17149.0,87.8016,87.9184,87.7028,87.8824,17149.0
2022-05-31 10:20:00,97.81,98.16,97.81,97.87,28930.0,87.8645,88.1789,87.8645,87.9184,28930.0
2022-05-31 10:25:00,97.85,97.86,97.46,97.53,25627.0,87.9004,87.9094,87.5501,87.6129,25627.0
2022-05-31 10:30:00,97.55,97.8,97.55,97.77,21038.0,87.6309,87.8555,87.6309,87.8285,21038.0
2022-05-31 10:35:00,97.78,97.93,97.54,97.66,26029.0,87.8375,87.9723,87.6219,87.7297,26029.0
2022-05-31 10:40:00,97.67,97.93,97.67,97.93,22344.0,87.7387,87.9723,87.7387,87.9723,22344.0
2022-05-31 10:45:00,97.96,98.02,97.83,97.83,16876.0,87.9992,88.0531,87.8824,87.8824,16876.0
2022-05-31 10:50:00,97.83,97.93,97.75,97.87,23752.0,87.8824,87.9723,87.8106,87.9184,23752.0
2022-05-31 10:55:00,97.88,98.01,97.8,97.84,46940.0,87.9274,88.0441,87.8555,87.8914,46940.0
2022-05-31 11:00:00,97.83,98.07,97.78,98.0,42028.0,87.8824,88.098,87.8375,88.0352,42028.0
2022-05-31 11:05:00,98.0,98.0,97.75,97.82,24497.0,88.0352,88.0352,87.8106,87.8735,24497.0
2022-05-31 11:10:00,97.81,98.0,97.75,97.83,35879.0,87.8645,88.0352,87.8106,87.8824,35879.0
2022-05-31 11:15:00,97.84,97.91,97.72,97.87,36945.0,87.8914,87.9543,87.7836,87.9184,36945.0
2022-05-31 11:20:00,97.86,97.99,97.83,97.89,28347.0,87.9094,88.0262,87.8824,87.9363,28347.0
2022-05-31 11:25:00,97.88,97.99,97.8,97.85,18084.0,87.9274,88.0262,87.8555,87.9004,18084.0
2022-05-31 11:30:00,97.81,98.0,97.81,97.89,37552.0,87.8645,88.0352,87.8645,87.9363,37552.0
2022-05-31 11:35:00,97.86,98.05,97.85,98.0,22751.0,87.9094,88.0801,87.9004,88.0352,22751.0
2022-05-31 11:40:00,97.98,98.03,97.92,97.95,11943.0,88.0172,88.0621,87.9633,87.9902,11943.0
2022-05-31 11:45:00,97.95,98.01,97.71,97.75,34758.0,87.9902,88.0441,87.7746,87.8106,34758.0
2022-05-31 11:50:00,97.77,97.87,97.75,97.79,28662.0,87.8285,87.9184,87.8106,87.8465,28662.0
2022-05-31 11:55:00,97.77,97.84,97.7,97.84,21540.0,87.8285,87.8914,87.7657,87.8914,21540.0
2022-05-31 12:00:00,97.85,98.0,97.83,97.98,12369.0,87.9004,88.0352,87.8824,88.0172,12369.0
2022-05-31 12:05:00,97.98,98.0,97.84,97.84,28242.0,88.0172,88.0352,87.8914,87.8914,28242.0
2022-05-31 12:10:00,97.84,97.96,97.81,97.85,57745.0,87.8914,87.9992,87.8645,87.9004,57745.0
2022-05-31 12:15:00,97.85,98.0,97.84,97.98,55775.0,87.9004,88.0352,87.8914,88.0172,55775.0
2022-05-31 12:20:00,97.98,98.01,97.88,97.99,107494.0,88.0172,88.0441,87.9274,88.0262,107494.0
2022-05-31 12:25:00,97.98,97.98,97.81,97.84,23679.0,88.0172,88.0172,87.8645,87.8914,23679.0
2022-05-31 12:30:00,97.85,97.86,97.77,97.84,15087.0,87.9004,87.9094,87.8285,87.8914,15087.0
2022-05-31 12:35:00,97.82,98.0,97.8,97.97,11353.0,87.8735,88.0352,87.8555,88.0082,11353.0
2022-05-31 12:40:00,97.97,97.99,97.87,97.88,15218.0,88.0082,88.0262,87.9184,87.9274,15218.0
2022-05-31 12:45:00,97.88,97.92,97.8,97.9,14599.0,87.9274,87.9633,87.8555,87.9453,14599.0
2022-05-31 12:50:00,97.92,98.01,97.91,98.01,25174.0,87.9633,88.0441,87.9543,88.0441,25174.0
2022-05-31 12:55:00,98.01,98.02,97.87,97.94,22270.0,88.0441,88.0531,87.9184,87.9813,22270.0
2022-05-31 13:00:00,97.94,97.99,97.88,97.91,18911.0,87.9813,88.0262,87.9274,87.9543,18911.0
2022-05-31 13:05:00,97.92,98.1,97.9,98.07,60087.0,87.9633,88.125,87.9453,88.098,60087.0
2022-05-31 13:10:00,98.06,98.09,97.88,97.89,29236.0,88.0891,88.116,87.9274,87.9363,29236.0
2022-05-31 13:15:00,97.86,97.87,97.71,97.8,17368.0,87.9094,87.9184,87.7746,87.8555,17368.0
2022-05-31 13:20:00,97.81,97.91,97.79,97.9,14396.0,87.8645,87.9543,87.8465,87.9453,14396.0
2022-05-31 13:25:00,97.9,97.93,97.84,97.9,14386.0,87.9453,87.9723,87.8914,87.9453,14386.0
2022-05-31 13:30:00,97.91,98.01,97.86,98.0,27724.0,87.9543,88.0441,87.9094,88.0352,27724.0
2022-05-31 13:35:00,97.98,98.05,97.86,97.88,25296.0,88.0172,88.0801,87.9094,87.9274,25296.0
2022-05-31 13:40:00,97.87,98.02,97.86,97.99,21150.0,87.9184,88.0531,87.9094,88.0262,21150.0
2022-05-31 13:45:00,98.0,98.03,97.91,97.92,34495.0,88.0352,88.0621,87.9543,87.9633,34495.0
2022-05-31 13:50:00,97.91,98.03,97.9,97.98,27314.0,87.9543,88.0621,87.9453,88.0172,27314.0
2022-05-31 13:55:00,97.98,98.07,97.96,98.06,44515.0,88.0172,88.098,87.9992,88.0891,44515.0
2022-05-31 14:00:00,98.05,98.16,97.97,97.98,48561.0,88.0801,88.1789,88.0082,88.0172,48561.0
2022-05-31 14:05:00,97.98,97.99,97.89,97.96,25155.0,88.0172,88.0262,87.9363,87.9992,25155.0
2022-05-31 14:10:00,97.98,98.02,97.89,97.96,31774.0,88.0172,88.0531,87.9363,87.9992,31774.0
2022-05-31 14:15:00,97.96,98.03,97.96,98.0,42224.0,87.9992,88.0621,87.9992,88.0352,42224.0
2022-05-31 14:20:00,98.02,98.06,97.87,97.97,39137.0,88.0531,88.0891,87.9184,88.0082,39137.0
2022-05-31 14:25:00,97.97,98.0,97.88,97.97,34330.0,88.0082,88.0352,87.9274,88.0082,34330.0
2022-05-31 14:30:00,97.98,98.02,97.9,97.92,19333.0,88.0172,88.0531,87.9453,87.9633,19333.0
2022-05-31 14:35:00,97.91,97.93,97.84,97.86,24881.0,87.9543,87.9723,87.8914,87.9094,24881.0
2022-05-31 14:40:00,97.86,97.86,97.61,97.62,35974.0,87.9094,87.9094,87.6848,87.6938,35974.0
2022-05-31 14:45:00,97.6,97.61,97.37,97.4,35009.0,87.6758,87.6848,87.4692,87.4962,35009.0
2022-05-31 14:50:00,97.39,97.55,97.33,97.36,54040.0,87.4872,87.6309,87.4333,87.4602,54040.0
2022-05-31 14:55:00,97.35,97.48,97.31,97.42,28557.0,87.4512,87.568,87.4153,87.5141,28557.0
2022-05-31 15:00:00,97.41,97.44,97.1,97.2,38387.0,87.5051,87.5321,87.2267,87.3165,38387.0
2022-05-31 15:05:00,97.18,97.28,97.11,97.26,30412.0,87.2985,87.3884,87.2356,87.3704,30412.0
2022-05-31 15:10:00,97.25,97.3,97.16,97.24,31011.0,87.3614,87.4063,87.2806,87.3524,31011.0
2022-05-31 15:15:00,97.26,97.37,97.14,97.14,27727.0,87.3704,87.4692,87.2626,87.2626,27727.0
2022-05-31 15:20:00,97.15,97.29,97.12,97.23,20722.0,87.2716,87.3973,87.2446,87.3434,20722.0
2022-05-31 15:25:00,97.23,97.28,97.15,97.24,28069.0,87.3434,87.3884,87.2716,87.3524,28069.0
2022-05-31 15:30:00,97.23,97.35,97.23,97.27,43748.0,87.3434,87.4512,87.3434,87.3794,43748.0
2022-05-31 15:35:00,97.27,97.37,97.19,97.34,50610.0,87.3794,87.4692,87.3075,87.4423,50610.0
2022-05-31 15:40:00,97.35,97.38,97.08,97.1,61106.0,87.4512,87.4782,87.2087,87.2267,61106.0
2022-05-31 15:45:00,97.1,97.2,97.02,97.07,65546.0,87.2267,87.3165,87.1548,87.1997,65546.0
2022-05-31 15:50:00,97.04,97.3,96.98,97.11,107951.0,87.1728,87.4063,87.1189,87.2356,107951.0
2022-05-31 15:55:00,97.1,97.1,96.42,96.79,777980.0,87.2267,87.2267,86.6158,86.9482,777980.0
2022-06-01 09:30:00,97.38,97.77,97.14,97.26,117767.0,87.4782,87.8285,87.2626,87.3704,117767.0
2022-06-01 09:35:00,97.36,97.4,96.63,96.63,19556.0,87.4602,87.4962,86.8045,86.8045,19556.0
2022-06-01 09:40:00,96.64,96.87,96.37,96.39,22063.0,86.8134,87.0201,86.5709,86.5889,22063.0
2022-06-01 09:45:00,96.4,96.49,95.94,96.05,41294.0,86.5978,86.6787,86.1846,86.2834,41294.0
2022-06-01 09:50:00,96.05,96.09,95.85,96.04,27722.0,86.2834,86.3194,86.1038,86.2744,27722.0
2022-06-01 09:55:00,96.03,96.22,95.98,96.22,35637.0,86.2655,86.4361,86.2206,86.4361,35637.0
2022-06-01 10:00:00,96.23,96.28,95.9,96.06,38236.0,86.4451,86.49,86.1487,86.2924,38236.0
2022-06-01 10:05:00,96.04,96.17,95.88,96.0,34517.0,86.2744,86.3912,86.1307,86.2385,34517.0
2022-06-01 10:10:00,96.02,96.06,95.84,95.95,28212.0,86.2565,86.2924,86.0948,86.1936,28212.0
2022-06-01 10:15:00,95.95,96.0,95.83,95.94,30500.0,86.1936,86.2385,86.0858,86.1846,30500.0
2022-06-01 10:20:00,95.92,96.01,95.85,95.95,26179.0,86.1667,86.2475,86.1038,86.1936,26179.0
2022-06-01 10:25:00,95.92,96.06,95.88,96.0,34216.0,86.1667,86.2924,86.1307,86.2385,34216.0
2022-06-01 10:30:00,96.01,96.08,95.87,95.87,24250.0,86.2475,86.3104,86.1217,86.1217,24250.0
2022-06-01 10:35:00,95.9,95.93,95.67,95.76,34370.0,86.1487,86.1756,85.9421,86.0229,34370.0
2022-06-01 10:40:00,95.73,95.74,95.3,95.31,43415.0,85.996,86.005,85.6097,85.6187,43415.0
2022-06-01 10:45:00,95.3,95.53,95.16,95.49,19730.0,85.6097,85.8163,85.4839,85.7804,19730.0
2022-06-01 10:50:00,95.45,95.68,95.45,95.64,15551.0,85.7444,85.9511,85.7444,85.9151,15551.0
2022-06-01 10:55:00,95.64,96.02,95.62,96.02,40396.0,85.9151,86.2565,85.8972,86.2565,40396.0
2022-06-01 11:00:00,95.98,96.06,95.8,96.0,43154.0,86.2206,86.2924,86.0589,86.2385,43154.0
2022-06-01 11:05:00,95.99,96.06,95.84,95.89,30989.0,86.2295,86.2924,86.0948,86.1397,30989.0
2022-06-01 11:10:00,95.92,96.1,95.91,95.97,26328.0,86.1667,86.3283,86.1577,86.2116,26328.0
2022-06-01 11:15:00,95.94,95.98,95.78,95.97,17627.0,86.1846,86.2206,86.0409,86.2116,17627.0
2022-06-01 11:20:00,95.94,95.98,95.86,95.95,20472.0,86.1846,86.2206,86.1128,86.1936,20472.0
2022-06-01 11:25:00,95.94,95.99,95.79,95.96,24743.0,86.1846,86.2295,86.0499,86.2026,24743.0
2022-06-01 11:30:00,95.94,96.06,95.91,95.96,16962.0,86.1846,86.2924,86.1577,86.2026,16962.0
2022-06-01 11:35:00,95.93,96.02,95.85,95.92,24537.0,86.1756,86.2565,86.1038,86.1667,24537.0
2022-06-01 11:40:00,95.97,95.97,95.83,95.92,29747.0,86.2116,86.2116,86.0858,86.1667,29747.0
2022-06-01 11:45:00,95.93,95.99,95.82,95.82,59034.0,86.1756,86.2295,86.0768,86.0768,59034.0
2022-06-01 11:50:00,95.82,96.09,95.81,96.01,67344.0,86.0768,86.3194,86.0678,86.2475,67344.0
2022-06-01 11:55:00,96.01,96.14,95.98,96.08,29847.0,86.2475,86.3643,86.2206,86.3104,29847.0
2022-06-01 12:00:00,96.09,96.33,96.05,96.32,22584.0,86.3194,86.535,86.2834,86.526,22584.0
2022-06-01 12:05:00,96.32,96.39,96.22,96.23,46285.0,86.526,86.5889,86.4361,86.4451,46285.0
2022-06-01 12:10:00,96.23,96.29,96.16,96.21,56349.0,86.4451,86.499,86.3822,86.4272,56349.0
2022-06-01 12:15:00,96.21,96.32,96.18,96.2,23904.0,86.4272,86.526,86.4002,86.4182,23904.0
2022-06-01 12:20:00,96.17,96.22,96.08,96.09,8318.0,86.3912,86.4361,86.3104,86.3194,8318.0
2022-06-01 12:25:00,96.09,96.11,95.97,95.98,10840.0,86.3194,86.3373,86.2116,86.2206,10840.0
2022-06-01 12:30:00,95.98,96.16,95.98,96.05,21287.0,86.2206,86.3822,86.2206,86.2834,21287.0
2022-06-01 12:35:00,96.06,96.1,96.0,96.1,10462.0,86.2924,86.3283,86.2385,86.3283,10462.0
2022-06-01 12:40:00,96.09,96.12,95.94,95.98,16863.0,86.3194,86.3463,86.1846,86.2206,16863.0
2022-06-01 12:45:00,95.95,95.96,95.82,95.88,16230.0,86.1936,86.2026,86.0768,86.1307,16230.0
2022-06-01 12:50:00,95.88,95.96,95.83,95.95,33847.0,86.1307,86.2026,86.0858,86.1936,33847.0
2022-06-01 12:55:00,95.94,96.01,95.87,95.92,15791.0,86.1846,86.2475,86.1217,86.1667,15791.0
2022-06-01 13:00:00,95.93,95.97,95.74,95.78,20664.0,86.1756,86.2116,86.005,86.0409,20664.0
2022-06-01 13:05:00,95.77,96.07,95.77,96.05,27116.0,86.0319,86.3014,86.0319,86.2834,27116.0
2022-06-01 13:10:00,96.05,96.1,95.93,95.97,16500.0,86.2834,86.3283,86.1756,86.2116,16500.0
2022-06-01 13:15:00,95.98,96.12,95.98,96.1,34367.0,86.2206,86.3463,86.2206,86.3283,34367.0
2022-06-01 13:20:00,96.1,96.22,96.08,96.2,66653.0,86.3283,86.4361,86.3104,86.4182,66653.0
2022-06-01 13:25:00,96.2,96.26,96.17,96.19,59794.0,86.4182,86.4721,86.3912,86.4092,59794.0
2022-06-01 13:30:00,96.18,96.34,96.17,96.31,41035.0,86.4002,86.5439,86.3912,86.517,41035.0
2022-06-01 13:35:00,96.31,96.48,96.27,96.36,39204.0,86.517,86.6697,86.4811,86.5619,39204.0
2022-06-01 13:40:00,96.33,96.35,96.16,96.16,29763.0,86.535,86.5529,86.3822,86.3822,29763.0
2022-06-01 13:45:00,96.18,96.22,96.04,96.05,22157.0,86.4002,86.4361,86.2744,86.2834,22157.0
2022-06-01 13:50:00,96.03,96.07,95.96,95.98,41803.0,86.2655,86.3014,86.2026,86.2206,41803.0
2022-06-01 13:55:00,95.97,96.13,95.95,96.0,20371.0,86.2116,86.3553,86.1936,86.2385,20371.0
2022-06-01 14:00:00,95.98,96.11,95.97,96.09,15827.0,86.2206,86.3373,86.2116,86.3194,15827.0
2022-06-01 14:05:00,96.05,96.09,95.94,96.03,13933.0,86.2834,86.3194,86.1846,86.2655,13933.0
2022-06-01 14:10:00,96.03,96.04,95.9,95.99,18675.0,86.2655,86.2744,86.1487,86.2295,18675.0
2022-06-01 14:15:00,96.01,96.08,95.93,96.02,14765.0,86.2475,86.3104,86.1756,86.2565,14765.0
2022-06-01 14:20:00,96.0,96.21,95.97,96.2,20231.0,86.2385,86.4272,86.2116,86.4182,20231.0
2022-06-01 14:25:00,96.2,96.23,96.12,96.13,31655.0,86.4182,86.4451,86.3463,86.3553,31655.0
2022-06-01 14:30:00,96.14,96.23,96.11,96.18,26641.0,86.3643,86.4451,86.3373,86.4002,26641.0
2022-06-01 14:35:00,96.18,96.21,96.06,96.07,15768.0,86.4002,86.4272,86.2924,86.3014,15768.0
2022-06-01 14:40:00,96.06,96.22,96.03,96.2,27233.0,86.2924,86.4361,86.2655,86.4182,27233.0
2022-06-01 14:45:00,96.2,96.21,96.1,96.13,25409.0,86.4182,86.4272,86.3283,86.3553,25409.0
2022-06-01 14:50:00,96.12,96.23,96.05,96.14,29131.0,86.3463,86.4451,86.2834,86.3643,29131.0
2022-06-01 14:55:00,96.15,96.21,96.14,96.2,31612.0,86.3733,86.4272,86.3643,86.4182,31612.0
2022-06-01 15:00:00,96.2,96.34,96.16,96.32,24215.0,86.4182,86.5439,86.3822,86.526,24215.0
2022-06-01 15:05:00,96.31,96.45,96.24,96.43,29041.0,86.517,86.6428,86.4541,86.6248,29041.0
2022-06-01 15:10:00,96.42,96.6,96.41,96.54,33968.0,86.6158,86.7775,86.6068,86.7236,33968.0
2022-06-01 15:15:00,96.55,96.65,96.5,96.62,31966.0,86.7326,86.8224,86.6877,86.7955,31966.0
2022-06-01 15:20:00,96.61,96.66,96.58,96.63,23036.0,86.7865,86.8314,86.7595,86.8045,23036.0
2022-06-01 15:25:00,96.61,96.65,96.48,96.64,26355.0,86.7865,86.8224,86.6697,86.8134,26355.0
2022-06-01 15:30:00,96.63,96.94,96.58,96.89,53328.0,86.8045,87.0829,86.7595,87.038,53328.0
2022-06-01 15:35:00,96.89,97.15,96.84,97.09,63365.0,87.038,87.2716,86.9931,87.2177,63365.0
2022-06-01 15:40:00,97.09,97.09,96.91,96.92,56133.0,87.2177,87.2177,87.056,87.065,56133.0
2022-06-01 15:45:00,96.91,97.02,96.86,96.98,53461.0,87.056,87.1548,87.0111,87.1189,53461.0
2022-06-01 15:50:00,96.98,97.04,96.68,96.7,68321.0,87.1189,87.1728,86.8494,86.8673,68321.0
2022-06-01 15:55:00,96.69,96.76,96.51,96.56,216135.0,86.8584,86.9212,86.6967,86.7416,216135.0
2022-06-02 09:30:00,96.62,96.77,95.86,95.9,96200.0,86.7955,86.9302,86.1128,86.1487,96200.0
2022-06-02 09:35:00,95.91,95.97,95.53,95.71,71200.0,86.1577,86.2116,85.8163,85.978,71200.0
2022-06-02 09:40:00,95.69,95.71,95.23,95.25,53912.0,85.96,85.978,85.5468,85.5648,53912.0
2022-06-02 09:45:00,95.21,95.34,94.8,94.98,68430.0,85.5288,85.6456,85.1605,85.3222,68430.0
2022-06-02 09:50:00,95.02,95.07,94.53,94.68,78675.0,85.3582,85.4031,84.918,85.0527,78675.0
2022-06-02 09:55:00,94.68,94.82,94.65,94.7,32658.0,85.0527,85.1785,85.0258,85.0707,32658.0
2022-06-02 10:00:00,94.72,94.8,94.53,94.73,62155.0,85.0887,85.1605,84.918,85.0977,62155.0
2022-06-02 10:05:00,94.71,94.94,94.6,94.89,44088.0,85.0797,85.2863,84.9809,85.2414,44088.0
2022-06-02 10:10:00,94.87,95.3,94.75,95.17,53065.0,85.2234,85.6097,85.1156,85.4929,53065.0
2022-06-02 10:15:00,95.18,95.31,95.06,95.1,29149.0,85.5019,85.6187,85.3941,85.43,29149.0
2022-06-02 10:20:00,95.11,95.24,94.96,95.03,84667.0,85.439,85.5558,85.3043,85.3671,84667.0
2022-06-02 10:25:00,95.02,95.45,95.0,95.45,39024.0,85.3582,85.7444,85.3402,85.7444,39024.0
2022-06-02 10:30:00,95.45,95.59,95.32,95.44,30632.0,85.7444,85.8702,85.6277,85.7355,30632.0
2022-06-02 10:35:00,95.44,95.6,95.4,95.51,59567.0,85.7355,85.8792,85.6995,85.7983,59567.0
2022-06-02 10:40:00,95.53,95.8,95.52,95.7,36209.0,85.8163,86.0589,85.8073,85.969,36209.0
2022-06-02 10:45:00,95.69,95.74,95.56,95.7,24766.0,85.96,86.005,85.8433,85.969,24766.0
2022-06-02 10:50:00,95.7,95.9,95.66,95.83,77235.0,85.969,86.1487,85.9331,86.0858,77235.0
2022-06-02 10:55:00,95.85,95.99,95.76,95.95,51754.0,86.1038,86.2295,86.0229,86.1936,51754.0
2022-06-02 11:00:00,95.97,96.02,95.86,95.87,29451.0,86.2116,86.2565,86.1128,86.1217,29451.0
2022-06-02 11:05:00,95.87,96.01,95.73,96.01,29448.0,86.1217,86.2475,85.996,86.2475,29448.0
2022-06-02 11:10:00,96.01,96.04,95.94,96.0,33552.0,86.2475,86.2744,86.1846,86.2385,33552.0
2022-06-02 11:15:00,96.0,96.1,95.96,96.08,58559.0,86.2385,86.3283,86.2026,86.3104,58559.0
2022-06-02 11:20:00,96.08,96.12,95.96,95.99,61205.0,86.3104,86.3463,86.2026,86.2295,61205.0
2022-06-02 11:25:00,96.01,96.05,95.88,96.03,39599.0,86.2475,86.2834,86.1307,86.2655,39599.0
2022-06-02 11:30:00,96.04,96.04,95.88,95.9,18686.0,86.2744,86.2744,86.1307,86.1487,18686.0
2022-06-02 11:35:00,95.89,95.93,95.84,95.89,12880.0,86.1397,86.1756,86.0948,86.1397,12880.0
2022-06-02 11:40:00,95.91,96.07,95.91,96.06,35944.0,86.1577,86.3014,86.1577,86.2924,35944.0
2022-06-02 11:45:00,96.07,96.29,96.06,96.24,57592.0,86.3014,86.499,86.2924,86.4541,57592.0
2022-06-02 11:50:00,96.25,96.54,96.17,96.39,38960.0,86.4631,86.7236,86.3912,86.5889,38960.0
2022-06-02 11:55:00,96.4,96.47,96.36,96.39,16620.0,86.5978,86.6607,86.5619,86.5889,16620.0
2022-06-02 12:00:00,96.4,96.4,96.13,96.2,26159.0,86.5978,86.5978,86.3553,86.4182,26159.0
2022-06-02 12:05:00,96.18,96.52,96.15,96.49,18055.0,86.4002,86.7056,86.3733,86.6787,18055.0
2022-06-02 12:10:00,96.51,96.55,96.28,96.33,29284.0,86.6967,86.7326,86.49,86.535,29284.0
2022-06-02 12:15:00,96.31,96.34,96.29,96.3,8729.0,86.517,86.5439,86.499,86.508,8729.0
2022-06-02 12:20:00,96.3,96.5,96.3,96.5,19455.0,86.508,86.6877,86.508,86.6877,19455.0
2022-06-02 12:25:00,96.49,96.57,96.43,96.52,18822.0,86.6787,86.7506,86.6248,86.7056,18822.0
2022-06-02 12:30:00,96.51,96.54,96.4,96.48,10976.0,86.6967,86.7236,86.5978,86.6697,10976.0
2022-06-02 12:35:00,96.47,96.51,96.37,96.41,20261.0,86.6607,86.6967,86.5709,86.6068,20261.0
2022-06-02 12:40:00,96.42,96.44,96.25,96.26,18986.0,86.6158,86.6338,86.4631,86.4721,18986.0
2022-06-02 12:45:00,96.26,96.33,96.23,96.28,19914.0,86.4721,86.535,86.4451,86.49,19914.0
2022-06-02 12:50:00,96.3,96.53,96.3,96.49,12304.0,86.508,86.7146,86.508,86.6787,12304.0
2022-06-02 12:55:00,96.48,96.48,96.42,96.48,8698.0,86.6697,86.6697,86.6158,86.6697,8698.0
2022-06-02 13:00:00,96.47,96.52,96.41,96.45,11470.0,86.6607,86.7056,86.6068,86.6428,11470.0
2022-06-02 13:05:00,96.45,96.59,96.39,96.48,13846.0,86.6428,86.7685,86.5889,86.6697,13846.0
2022-06-02 13:10:00,96.48,96.49,96.27,96.28,14082.0,86.6697,86.6787,86.4811,86.49,14082.0
2022-06-02 13:15:00,96.29,96.29,96.18,96.18,29952.0,86.499,86.499,86.4002,86.4002,29952.0
2022-06-02 13:20:00,96.14,96.34,96.12,96.3,30759.0,86.3643,86.5439,86.3463,86.508,30759.0
2022-06-02 13:25:00,96.3,96.32,96.19,96.26,12112.0,86.508,86.526,86.4092,86.4721,12112.0
2022-06-02 13:30:00,96.28,96.5,96.28,96.45,16393.0,86.49,86.6877,86.49,86.6428,16393.0
2022-06-02 13:35:00,96.43,96.47,96.37,96.47,22607.0,86.6248,86.6607,86.5709,86.6607,22607.0
2022-06-02 13:40:00,96.5,96.59,96.41,96.59,20567.0,86.6877,86.7685,86.6068,86.7685,20567.0
2022-06-02 13:45:00,96.6,96.7,96.59,96.64,22443.0,86.7775,86.8673,86.7685,86.8134,22443.0
2022-06-02 13:50:00,96.64,96.67,96.6,96.64,12170.0,86.8134,86.8404,86.7775,86.8134,12170.0
2022-06-02 13:55:00,96.64,96.68,96.55,96.66,12571.0,86.8134,86.8494,86.7326,86.8314,12571.0
2022-06-02 14:00:00,96.66,96.66,96.55,96.64,9725.0,86.8314,86.8314,86.7326,86.8134,9725.0
2022-06-02 14:05:00,96.66,96.77,96.65,96.71,15390.0,86.8314,86.9302,86.8224,86.8763,15390.0
2022-06-02 14:10:00,96.69,96.74,96.62,96.68,11870.0,86.8584,86.9033,86.7955,86.8494,11870.0
2022-06-02 14:15:00,96.67,96.75,96.6,96.67,30459.0,86.8404,86.9123,86.7775,86.8404,30459.0
2022-06-02 14:20:00,96.67,96.69,96.61,96.62,20901.0,86.8404,86.8584,86.7865,86.7955,20901.0
2022-06-02 14:25:00,96.62,96.66,96.58,96.64,15160.0,86.7955,86.8314,86.7595,86.8134,15160.0
2022-06-02 14:30:00,96.64,96.74,96.61,96.73,34582.0,86.8134,86.9033,86.7865,86.8943,34582.0
2022-06-02 14:35:00,96.73,96.8,96.69,96.72,16867.0,86.8943,86.9572,86.8584,86.8853,16867.0
2022-06-02 14:40:00,96.69,96.73,96.67,96.69,12298.0,86.8584,86.8943,86.8404,86.8584,12298.0
2022-06-02 14:45:00,96.71,96.91,96.71,96.84,15068.0,86.8763,87.056,86.8763,86.9931,15068.0
2022-06-02 14:50:00,96.82,96.89,96.75,96.87,11233.0,86.9751,87.038,86.9123,87.0201,11233.0
2022-06-02 14:55:00,96.85,96.9,96.82,96.86,13845.0,87.0021,87.047,86.9751,87.0111,13845.0
2022-06-02 15:00:00,96.86,96.93,96.82,96.91,20122.0,87.0111,87.074,86.9751,87.056,20122.0
2022-06-02 15:05:00,96.91,97.0,96.89,96.94,19385.0,87.056,87.1368,87.038,87.0829,19385.0
2022-06-02 15:10:00,96.94,97.0,96.92,96.96,17941.0,87.0829,87.1368,87.065,87.1009,17941.0
2022-06-02 15:15:00,96.94,97.0,96.9,96.91,17847.0,87.0829,87.1368,87.047,87.056,17847.0
2022-06-02 15:20:00,96.92,97.0,96.9,96.96,16151.0,87.065,87.1368,87.047,87.1009,16151.0
2022-06-02 15:25:00,96.96,97.0,96.83,96.97,20855.0,87.1009,87.1368,86.9841,87.1099,20855.0
2022-06-02 15:30:00,96.96,97.04,96.93,96.99,40130.0,87.1009,87.1728,87.074,87.1279,40130.0
2022-06-02 15:35:00,96.98,97.02,96.95,97.01,38775.0,87.1189,87.1548,87.0919,87.1458,38775.0
2022-06-02 15:40:00,97.02,97.04,96.98,97.0,36794.0,87.1548,87.1728,87.1189,87.1368,36794.0
2022-06-02 15:45:00,97.01,97.09,97.0,97.02,51031.0,87.1458,87.2177,87.1368,87.1548,51031.0
2022-06-02 15:50:00,97.03,97.27,97.03,97.16,92938.0,87.1638,87.3794,87.1638,87.2806,92938.0
2022-06-02 15:55:00,97.14,97.28,97.13,97.24,139189.0,87.2626,87.3884,87.2536,87.3524,139189.0
2022-06-03 09:30:00,96.92,97.14,96.58,96.65,59240.0,87.065,87.2626,86.7595,86.8224,59240.0
2022-06-03 09:35:00,96.61,96.8,96.27,96.28,24291.0,86.7865,86.9572,86.4811,86.49,24291.0
2022-06-03 09:40:00,96.34,96.65,96.34,96.34,17026.0,86.5439,86.8224,86.5439,86.5439,17026.0
2022-06-03 09:45:00,96.32,96.45,96.23,96.28,32183.0,86.526,86.6428,86.4451,86.49,32183.0
2022-06-03 09:50:00,96.23,96.32,96.1,96.22,17675.0,86.4451,86.526,86.3283,86.4361,17675.0
2022-06-03 09:55:00,96.17,96.28,96.17,96.23,10385.0,86.3912,86.49,86.3912,86.4451,10385.0
2022-06-03 10:00:00,96.26,96.52,96.16,96.36,23107.0,86.4721,86.7056,86.3822,86.5619,23107.0
2022-06-03 10:05:00,96.34,96.71,96.34,96.66,17668.0,86.5439,86.8763,86.5439,86.8314,17668.0
2022-06-03 10:10:00,96.66,96.66,96.35,96.46,23630.0,86.8314,86.8314,86.5529,86.6517,23630.0
2022-06-03 10:15:00,96.49,96.58,96.42,96.42,28640.0,86.6787,86.7595,86.6158,86.6158,28640.0
2022-06-03 10:20:00,96.41,96.44,96.19,96.4,17541.0,86.6068,86.6338,86.4092,86.5978,17541.0
2022-06-03 10:25:00,96.39,96.49,96.35,96.38,11876.0,86.5889,86.6787,86.5529,86.5799,11876.0
2022-06-03 10:30:00,96.32,96.52,96.26,96.42,17646.0,86.526,86.7056,86.4721,86.6158,17646.0
2022-06-03 10:35:00,96.43,96.43,96.02,96.08,15659.0,86.6248,86.6248,86.2565,86.3104,15659.0
2022-06-03 10:40:00,96.07,96.08,95.93,96.02,37665.0,86.3014,86.3104,86.1756,86.2565,37665.0
2022-06-03 10:45:00,96.04,96.22,95.94,96.14,24351.0,86.2744,86.4361,86.1846,86.3643,24351.0
2022-06-03 10:50:00,96.21,96.37,96.2,96.25,16509.0,86.4272,86.5709,86.4182,86.4631,16509.0
2022-06-03 10:55:00,96.28,96.49,96.26,96.45,27736.0,86.49,86.6787,86.4721,86.6428,27736.0
2022-06-03 11:00:00,96.45,96.53,96.3,96.35,21625.0,86.6428,86.7146,86.508,86.5529,21625.0
2022-06-03 11:05:00,96.34,96.42,96.17,96.19,74065.0,86.5439,86.6158,86.3912,86.4092,74065.0
2022-06-03 11:10:00,96.2,96.4,96.15,96.36,31233.0,86.4182,86.5978,86.3733,86.5619,31233.0
2022-06-03 11:15:00,96.35,96.37,96.25,96.34,11221.0,86.5529,86.5709,86.4631,86.5439,11221.0
2022-06-03 11:20:00,96.36,96.38,96.19,96.22,11663.0,86.5619,86.5799,86.4092,86.4361,11663.0
2022-06-03 11:25:00,96.21,96.27,96.14,96.26,14204.0,86.4272,86.4811,86.3643,86.4721,14204.0
2022-06-03 11:30:00,96.25,96.3,96.15,96.25,16379.0,86.4631,86.508,86.3733,86.4631,16379.0
2022-06-03 11:35:00,96.24,96.3,96.17,96.26,62626.0,86.4541,86.508,86.3912,86.4721,62626.0
2022-06-03 11:40:00,96.26,96.31,96.17,96.22,18061.0,86.4721,86.517,86.3912,86.4361,18061.0
2022-06-03 11:45:00,96.24,96.25,95.88,95.9,23680.0,86.4541,86.4631,86.1307,86.1487,23680.0
2022-06-03 11:50:00,95.85,95.95,95.78,95.84,16734.0,86.1038,86.1936,86.0409,86.0948,16734.0
2022-06-03 11:55:00,95.86,96.03,95.84,95.88,9735.0,86.1128,86.2655,86.0948,86.1307,9735.0
2022-06-03 12:00:00,95.9,96.0,95.88,96.0,11726.0,86.1487,86.2385,86.1307,86.2385,11726.0
2022-06-03 12:05:00,96.0,96.01,95.85,95.89,32390.0,86.2385,86.2475,86.1038,86.1397,32390.0
2022-06-03 12:10:00,95.89,95.9,95.76,95.82,16586.0,86.1397,86.1487,86.0229,86.0768,16586.0
2022-06-03 12:15:00,95.84,95.97,95.76,95.76,10676.0,86.0948,86.2116,86.0229,86.0229,10676.0
2022-06-03 12:20:00,95.76,96.01,95.75,95.94,12489.0,86.0229,86.2475,86.0139,86.1846,12489.0
2022-06-03 12:25:00,95.93,96.01,95.92,95.97,13893.0,86.1756,86.2475,86.1667,86.2116,13893.0
2022-06-03 12:30:00,95.98,96.03,95.82,95.87,37421.0,86.2206,86.2655,86.0768,86.1217,37421.0
2022-06-03 12:35:00,95.88,96.03,95.8,96.03,11990.0,86.1307,86.2655,86.0589,86.2655,11990.0
2022-06-03 12:40:00,96.02,96.03,95.82,95.86,12668.0,86.2565,86.2655,86.0768,86.1128,12668.0
2022-06-03 12:45:00,95.86,95.95,95.81,95.94,7943.0,86.1128,86.1936,86.0678,86.1846,7943.0
2022-06-03 12:50:00,95.93,95.96,95.87,95.94,5175.0,86.1756,86.2026,86.1217,86.1846,5175.0
2022-06-03 12:55:00,95.96,96.12,95.95,96.11,19968.0,86.2026,86.3463,86.1936,86.3373,19968.0
2022-06-03 13:00:00,96.13,96.37,96.11,96.36,35748.0,86.3553,86.5709,86.3373,86.5619,35748.0
2022-06-03 13:05:00,96.36,96.46,96.31,96.32,17364.0,86.5619,86.6517,86.517,86.526,17364.0
2022-06-03 13:10:00,96.31,96.31,96.22,96.22,8334.0,86.517,86.517,86.4361,86.4361,8334.0
2022-06-03 13:15:00,96.2,96.25,95.98,96.01,23974.0,86.4182,86.4631,86.2206,86.2475,23974.0
2022-06-03 13:20:00,96.01,96.03,95.83,95.92,31542.0,86.2475,86.2655,86.0858,86.1667,31542.0
2022-06-03 13:25:00,95.92,95.98,95.86,95.91,19879.0,86.1667,86.2206,86.1128,86.1577,19879.0
2022-06-03 13:30:00,95.91,95.91,95.78,95.82,18143.0,86.1577,86.1577,86.0409,86.0768,18143.0
2022-06-03 13:35:00,95.85,95.89,95.71,95.72,16780.0,86.1038,86.1397,85.978,85.987,16780.0
2022-06-03 13:40:00,95.73,95.75,95.62,95.67,22602.0,85.996,86.0139,85.8972,85.9421,22602.0
2022-06-03 13:45:00,95.67,95.69,95.59,95.66,21185.0,85.9421,85.96,85.8702,85.9331,21185.0
2022-06-03 13:50:00,95.67,95.68,95.6,95.62,21881.0,85.9421,85.9511,85.8792,85.8972,21881.0
2022-06-03 13:55:00,95.62,95.64,95.54,95.6,19183.0,85.8972,85.9151,85.8253,85.8792,19183.0
2022-06-03 14:00:00,95.61,95.61,95.4,95.54,25644.0,85.8882,85.8882,85.6995,85.8253,25644.0
2022-06-03 14:05:00,95.54,95.66,95.5,95.59,18417.0,85.8253,85.9331,85.7894,85.8702,18417.0
2022-06-03 14:10:00,95.6,95.67,95.52,95.54,20238.0,85.8792,85.9421,85.8073,85.8253,20238.0
2022-06-03 14:15:00,95.53,95.65,95.48,95.65,26275.0,85.8163,85.9241,85.7714,85.9241,26275.0
2022-06-03 14:20:00,95.65,95.73,95.58,95.63,18299.0,85.9241,85.996,85.8612,85.9061,18299.0
2022-06-03 14:25:00,95.63,95.69,95.61,95.65,21484.0,85.9061,85.96,85.8882,85.9241,21484.0
2022-06-03 14:30:00,95.65,95.67,95.49,95.51,24229.0,85.9241,85.9421,85.7804,85.7983,24229.0
2022-06-03 14:35:00,95.51,95.56,95.36,95.4,24681.0,85.7983,85.8433,85.6636,85.6995,24681.0
2022-06-03 14:40:00,95.38,95.43,95.33,95.43,17863.0,85.6816,85.7265,85.6366,85.7265,17863.0
2022-06-03 14:45:00,95.43,95.45,95.35,95.36,24806.0,85.7265,85.7444,85.6546,85.6636,24806.0
2022-06-03 14:50:00,95.36,95.42,95.29,95.39,39520.0,85.6636,85.7175,85.6007,85.6905,39520.0
2022-06-03 14:55:00,95.37,95.37,95.25,95.31,50879.0,85.6726,85.6726,85.5648,85.6187,50879.0
2022-06-03 15:00:00,95.3,95.36,95.22,95.3,49415.0,85.6097,85.6636,85.5378,85.6097,49415.0
2022-06-03 15:05:00,95.29,95.3,95.08,95.08,64873.0,85.6007,85.6097,85.4121,85.4121,64873.0
2022-06-03 15:10:00,95.08,95.12,94.95,94.96,49078.0,85.4121,85.448,85.2953,85.3043,49078.0
2022-06-03 15:15:00,94.96,94.96,94.77,94.8,59884.0,85.3043,85.3043,85.1336,85.1605,59884.0
2022-06-03 15:20:00,94.81,95.0,94.76,94.77,50565.0,85.1695,85.3402,85.1246,85.1336,50565.0
2022-06-03 15:25:00,94.77,95.13,94.71,95.13,72897.0,85.1336,85.457,85.0797,85.457,72897.0
2022-06-03 15:30:00,95.14,95.15,94.94,95.09,83909.0,85.466,85.4749,85.2863,85.421,83909.0
2022-06-03 15:35:00,95.08,95.17,94.88,95.13,95277.0,85.4121,85.4929,85.2324,85.457,95277.0
2022-06-03 15:40:00,95.12,95.13,94.87,94.88,104656.0,85.448,85.457,85.2234,85.2324,104656.0
2022-06-03 15:45:00,94.88,94.93,94.77,94.8,105056.0,85.2324,85.2773,85.1336,85.1605,105056.0
2022-06-03 15:50:00,94.81,95.0,94.72,94.98,142927.0,85.1695,85.3402,85.0887,85.3222,142927.0
2022-06-03 15:55:00,95.02,95.03,94.77,94.88,340561.0,85.3582,85.3671,85.1336,85.2324,340561.0
2022-06-06 09:30:00,95.31,95.6,94.61,95.34,101702.0,85.6187,85.8792,84.9899,85.6456,101702.0
2022-06-06 09:35:00,95.29,95.34,94.78,95.03,25688.0,85.6007,85.6456,85.1426,85.3671,25688.0
2022-06-06 09:40:00,95.06,95.8,95.05,95.58,24904.0,85.3941,86.0589,85.3851,85.8612,24904.0
2022-06-06 09:45:00,95.58,95.72,95.41,95.68,49499.0,85.8612,85.987,85.7085,85.9511,49499.0
2022-06-06 09:50:00,95.69,95.76,95.48,95.6,66301.0,85.96,86.0229,85.7714,85.8792,66301.0
2022-06-06 09:55:00,95.59,95.93,95.53,95.86,60867.0,85.8702,86.1756,85.8163,86.1128,60867.0
2022-06-06 10:00:00,95.87,96.26,95.82,96.13,67910.0,86.1217,86.4721,86.0768,86.3553,67910.0
2022-06-06 10:05:00,96.13,96.29,95.96,96.06,35265.0,86.3553,86.499,86.2026,86.2924,35265.0
2022-06-06 10:10:00,96.03,96.31,96.01,96.29,23134.0,86.2655,86.517,86.2475,86.499,23134.0
2022-06-06 10:15:00,96.29,96.31,96.09,96.28,38232.0,86.499,86.517,86.3194,86.49,38232.0
2022-06-06 10:20:00,96.25,96.31,96.03,96.09,22533.0,86.4631,86.517,86.2655,86.3194,22533.0
2022-06-06 10:25:00,96.13,96.19,96.01,96.1,32069.0,86.3553,86.4092,86.2475,86.3283,32069.0
2022-06-06 10:30:00,96.1,96.2,96.04,96.14,24730.0,86.3283,86.4182,86.2744,86.3643,24730.0
2022-06-06 10:35:00,96.15,96.2,95.96,96.03,81888.0,86.3733,86.4182,86.2026,86.2655,81888.0
2022-06-06 10:40:00,96.05,96.13,95.92,96.06,37419.0,86.2834,86.3553,86.1667,86.2924,37419.0
2022-06-06 10:45:00,96.04,96.22,95.96,96.21,34300.0,86.2744,86.4361,86.2026,86.4272,34300.0
2022-06-06 10:50:00,96.23,96.3,96.1,96.1,15800.0,86.4451,86.508,86.3283,86.3283,15800.0
2022-06-06 10:55:00,96.09,96.2,96.06,96.14,39471.0,86.3194,86.4182,86.2924,86.3643,39471.0
2022-06-06 11:00:00,96.13,96.17,96.04,96.08,23929.0,86.3553,86.3912,86.2744,86.3104,23929.0
2022-06-06 11:05:00,96.08,96.16,96.06,96.11,27364.0,86.3104,86.3822,86.2924,86.3373,27364.0
2022-06-06 11:10:00,96.1,96.11,95.94,95.99,73527.0,86.3283,86.3373,86.1846,86.2295,73527.0
2022-06-06 11:15:00,95.97,96.09,95.86,95.9,108969.0,86.2116,86.3194,86.1128,86.1487,108969.0
2022-06-06 11:20:00,95.91,95.93,95.8,95.83,115610.0,86.1577,86.1756,86.0589,86.0858,115610.0
2022-06-06 11:25:00,95.85,95.96,95.82,95.95,16944.0,86.1038,86.2026,86.0768,86.1936,16944.0
2022-06-06 11:30:00,95.94,95.95,95.83,95.91,23811.0,86.1846,86.1936,86.0858,86.1577,23811.0
2022-06-06 11:35:00,95.9,95.9,95.73,95.82,19254.0,86.1487,86.1487,85.996,86.0768,19254.0
2022-06-06 11:40:00,95.83,95.9,95.78,95.88,16727.0,86.0858,86.1487,86.0409,86.1307,16727.0
2022-06-06 11:45:00,95.88,95.93,95.76,95.77,33321.0,86.1307,86.1756,86.0229,86.0319,33321.0
2022-06-06 11:50:00,95.72,95.76,95.59,95.61,23359.0,85.987,86.0229,85.8702,85.8882,23359.0
2022-06-06 11:55:00,95.62,95.69,95.59,95.61,17233.0,85.8972,85.96,85.8702,85.8882,17233.0
2022-06-06 12:00:00,95.6,95.69,95.5,95.53,15738.0,85.8792,85.96,85.7894,85.8163,15738.0
2022-06-06 12:05:00,95.54,95.57,95.35,95.36,20808.0,85.8253,85.8522,85.6546,85.6636,20808.0
2022-06-06 12:10:00,95.36,95.4,95.23,95.25,20947.0,85.6636,85.6995,85.5468,85.5648,20947.0
2022-06-06 12:15:00,95.24,95.39,95.22,95.38,19549.0,85.5558,85.6905,85.5378,85.6816,19549.0
2022-06-06 12:20:00,95.36,95.44,95.35,95.36,18050.0,85.6636,85.7355,85.6546,85.6636,18050.0
2022-06-06 12:25:00,95.36,95.4,95.23,95.26,15224.0,85.6636,85.6995,85.5468,85.5738,15224.0
2022-06-06 12:30:00,95.25,95.3,95.06,95.28,27112.0,85.5648,85.6097,85.3941,85.5917,27112.0
2022-06-06 12:35:00,95.26,95.36,95.22,95.28,22151.0,85.5738,85.6636,85.5378,85.5917,22151.0
2022-06-06 12:40:00,95.3,95.42,95.28,95.4,14529.0,85.6097,85.7175,85.5917,85.6995,14529.0
2022-06-06 12:45:00,95.41,95.48,95.39,95.46,23627.0,85.7085,85.7714,85.6905,85.7534,23627.0
2022-06-06 12:50:00,95.46,95.57,95.44,95.56,19052.0,85.7534,85.8522,85.7355,85.8433,19052.0
2022-06-06 12:55:00,95.56,95.7,95.54,95.6,23320.0,85.8433,85.969,85.8253,85.8792,23320.0
2022-06-06 13:00:00,95.6,95.61,95.44,95.46,16817.0,85.8792,85.8882,85.7355,85.7534,16817.0
2022-06-06 13:05:00,95.46,95.61,95.46,95.59,13152.0,85.7534,85.8882,85.7534,85.8702,13152.0
2022-06-06 13:10:00,95.59,95.61,95.52,95.53,13693.0,85.8702,85.8882,85.8073,85.8163,13693.0
2022-06-06 13:15:00,95.51,95.53,95.37,95.52,17554.0,85.7983,85.8163,85.6726,85.8073,17554.0
2022-06-06 13:20:00,95.52,95.58,95.47,95.49,12955.0,85.8073,85.8612,85.7624,85.7804,12955.0
2022-06-06 13:25:00,95.47,95.49,95.32,95.35,15960.0,85.7624,85.7804,85.6277,85.6546,15960.0
2022-06-06 13:30:00,95.35,95.47,95.35,95.45,10945.0,85.6546,85.7624,85.6546,85.7444,10945.0
2022-06-06 13:35:00,95.44,95.62,95.44,95.61,20808.0,85.7355,85.8972,85.7355,85.8882,20808.0
2022-06-06 13:40:00,95.61,95.74,95.59,95.62,14944.0,85.8882,86.005,85.8702,85.8972,14944.0
2022-06-06 13:45:00,95.64,95.65,95.53,95.55,11647.0,85.9151,85.9241,85.8163,85.8343,11647.0
2022-06-06 13:50:00,95.54,95.62,95.51,95.58,17996.0,85.8253,85.8972,85.7983,85.8612,17996.0
2022-06-06 13:55:00,95.59,95.66,95.54,95.59,22313.0,85.8702,85.9331,85.8253,85.8702,22313.0
2022-06-06 14:00:00,95.6,95.63,95.54,95.63,13219.0,85.8792,85.9061,85.8253,85.9061,13219.0
2022-06-06 14:05:00,95.62,95.69,95.52,95.56,16478.0,85.8972,85.96,85.8073,85.8433,16478.0
2022-06-06 14:10:00,95.57,95.65,95.54,95.54,10450.0,85.8522,85.9241,85.8253,85.8253,10450.0
2022-06-06 14:15:00,95.54,95.55,95.43,95.53,13220.0,85.8253,85.8343,85.7265,85.8163,13220.0
2022-06-06 14:20:00,95.52,95.59,95.41,95.42,7897.0,85.8073,85.8702,85.7085,85.7175,7897.0
2022-06-06 14:25:00,95.43,95.44,95.22,95.37,23616.0,85.7265,85.7355,85.5378,85.6726,23616.0
2022-06-06 14:30:00,95.35,95.41,95.32,95.38,14081.0,85.6546,85.7085,85.6277,85.6816,14081.0
2022-06-06 14:35:00,95.38,95.43,95.3,95.34,11141.0,85.6816,85.7265,85.6097,85.6456,11141.0
2022-06-06 14:40:00,95.36,95.44,95.3,95.43,9090.0,85.6636,85.7355,85.6097,85.7265,9090.0
2022-06-06 14:45:00,95.44,95.44,95.38,95.38,8949.0,85.7355,85.7355,85.6816,85.6816,8949.0
2022-06-06 14:50:00,95.38,95.38,95.21,95.36,18708.0,85.6816,85.6816,85.5288,85.6636,18708.0
2022-06-06 14:55:00,95.33,95.46,95.31,95.42,13722.0,85.6366,85.7534,85.6187,85.7175,13722.0
2022-06-06 15:00:00,95.45,95.47,95.38,95.43,11526.0,85.7444,85.7624,85.6816,85.7265,11526.0
2022-06-06 15:05:00,95.44,95.45,95.32,95.37,16741.0,85.7355,85.7444,85.6277,85.6726,16741.0
2022-06-06 15:10:00,95.37,95.37,95.28,95.3,19942.0,85.6726,85.6726,85.5917,85.6097,19942.0
2022-06-06 15:15:00,95.3,95.4,95.28,95.29,15813.0,85.6097,85.6995,85.5917,85.6007,15813.0
2022-06-06 15:20:00,95.28,95.44,95.21,95.4,23965.0,85.5917,85.7355,85.5288,85.6995,23965.0
2022-06-06 15:25:00,95.39,95.47,95.34,95.39,22117.0,85.6905,85.7624,85.6456,85.6905,22117.0
2022-06-06 15:30:00,95.38,95.51,95.34,95.47,30307.0,85.6816,85.7983,85.6456,85.7624,30307.0
2022-06-06 15:35:00,95.47,95.54,95.35,95.47,37559.0,85.7624,85.8253,85.6546,85.7624,37559.0
2022-06-06 15:40:00,95.45,95.63,95.4,95.63,41336.0,85.7444,85.9061,85.6995,85.9061,41336.0
2022-06-06 15:45:00,95.62,95.7,95.51,95.69,78151.0,85.8972,85.969,85.7983,85.96,78151.0
2022-06-06 15:50:00,95.68,95.84,95.68,95.81,94042.0,85.9511,86.0948,85.9511,86.0678,94042.0
2022-06-06 15:55:00,95.81,95.87,95.69,95.69,173196.0,86.0678,86.1217,85.96,85.96,173196.0
2022-06-07 09:30:00,94.67,95.18,94.21,94.73,230979.0,85.0438,85.5019,84.6305,85.0977,230979.0
2022-06-07 09:35:00,94.66,95.01,94.47,94.92,31722.0,85.0348,85.3492,84.8641,85.2683,31722.0
2022-06-07 09:40:00,94.87,94.87,94.43,94.61,17229.0,85.2234,85.2234,84.8282,84.9899,17229.0
2022-06-07 09:45:00,94.63,94.85,94.54,94.64,14734.0,85.0078,85.2055,84.927,85.0168,14734.0
2022-06-07 09:50:00,94.6,94.75,94.42,94.61,44590.0,84.9809,85.1156,84.8192,84.9899,44590.0
2022-06-07 09:55:00,94.66,94.72,94.45,94.69,31987.0,85.0348,85.0887,84.8461,85.0617,31987.0
2022-06-07 10:00:00,94.68,95.02,94.68,94.97,28175.0,85.0527,85.3582,85.0527,85.3132,28175.0
2022-06-07 10:05:00,94.97,95.0,94.72,94.73,30909.0,85.3132,85.3402,85.0887,85.0977,30909.0
2022-06-07 10:10:00,94.75,94.88,94.72,94.83,18714.0,85.1156,85.2324,85.0887,85.1875,18714.0
2022-06-07 10:15:00,94.83,94.85,94.66,94.76,19591.0,85.1875,85.2055,85.0348,85.1246,19591.0
2022-06-07 10:20:00,94.75,94.86,94.69,94.77,16839.0,85.1156,85.2144,85.0617,85.1336,16839.0
2022-06-07 10:25:00,94.78,95.02,94.77,94.93,21290.0,85.1426,85.3582,85.1336,85.2773,21290.0
2022-06-07 10:30:00,94.92,95.33,94.89,95.27,101464.0,85.2683,85.6366,85.2414,85.5827,101464.0
2022-06-07 10:35:00,95.28,95.56,95.28,95.55,29245.0,85.5917,85.8433,85.5917,85.8343,29245.0
2022-06-07 10:40:00,95.54,95.55,95.41,95.48,18974.0,85.8253,85.8343,85.7085,85.7714,18974.0
2022-06-07 10:45:00,95.47,95.5,95.33,95.37,65979.0,85.7624,85.7894,85.6366,85.6726,65979.0
2022-06-07 10:50:00,95.34,95.48,95.27,95.48,11036.0,85.6456,85.7714,85.5827,85.7714,11036.0
2022-06-07 10:55:00,95.47,95.48,95.26,95.35,18993.0,85.7624,85.7714,85.5738,85.6546,18993.0
2022-06-07 11:00:00,95.38,95.54,95.38,95.44,24632.0,85.6816,85.8253,85.6816,85.7355,24632.0
2022-06-07 11:05:00,95.45,95.64,95.41,95.62,23651.0,85.7444,85.9151,85.7085,85.8972,23651.0
2022-06-07 11:10:00,95.65,95.73,95.6,95.66,16521.0,85.9241,85.996,85.8792,85.9331,16521.0
2022-06-07 11:15:00,95.63,95.63,95.48,95.62,20064.0,85.9061,85.9061,85.7714,85.8972,20064.0
2022-06-07 11:20:00,95.64,95.64,95.33,95.33,32492.0,85.9151,85.9151,85.6366,85.6366,32492.0
2022-06-07 11:25:00,95.28,95.38,95.28,95.37,18890.0,85.5917,85.6816,85.5917,85.6726,18890.0
2022-06-07 11:30:00,95.37,95.4,95.31,95.36,15533.0,85.6726,85.6995,85.6187,85.6636,15533.0
2022-06-07 11:35:00,95.37,95.4,95.29,95.4,31193.0,85.6726,85.6995,85.6007,85.6995,31193.0
2022-06-07 11:40:00,95.42,95.55,95.37,95.5,11362.0,85.7175,85.8343,85.6726,85.7894,11362.0
2022-06-07 11:45:00,95.48,95.49,95.26,95.28,23607.0,85.7714,85.7804,85.5738,85.5917,23607.0
2022-06-07 11:50:00,95.27,95.32,95.25,95.27,13553.0,85.5827,85.6277,85.5648,85.5827,13553.0
2022-06-07 11:55:00,95.29,95.38,95.24,95.33,18006.0,85.6007,85.6816,85.5558,85.6366,18006.0
2022-06-07 12:00:00,95.32,95.48,95.3,95.38,15712.0,85.6277,85.7714,85.6097,85.6816,15712.0
2022-06-07 12:05:00,95.37,95.38,95.24,95.29,19383.0,85.6726,85.6816,85.5558,85.6007,19383.0
2022-06-07 12:10:00,95.27,95.36,95.25,95.35,12635.0,85.5827,85.6636,85.5648,85.6546,12635.0
2022-06-07 12:15:00,95.34,95.41,95.31,95.4,14522.0,85.6456,85.7085,85.6187,85.6995,14522.0
2022-06-07 12:20:00,95.39,95.48,95.36,95.47,15013.0,85.6905,85.7714,85.6636,85.7624,15013.0
2022-06-07 12:25:00,95.46,95.49,95.42,95.48,20496.0,85.7534,85.7804,85.7175,85.7714,20496.0
2022-06-07 12:30:00,95.47,95.69,95.43,95.68,83233.0,85.7624,85.96,85.7265,85.9511,83233.0
2022-06-07 12:35:00,95.69,95.76,95.65,95.7,21836.0,85.96,86.0229,85.9241,85.969,21836.0
2022-06-07 12:40:00,95.7,95.77,95.68,95.69,15372.0,85.969,86.0319,85.9511,85.96,15372.0
2022-06-07 12:45:00,95.7,95.73,95.67,95.72,11467.0,85.969,85.996,85.9421,85.987,11467.0
2022-06-07 12:50:00,95.72,95.84,95.65,95.83,13867.0,85.987,86.0948,85.9241,86.0858,13867.0
2022-06-07 12:55:00,95.84,95.87,95.75,95.75,29234.0,86.0948,86.1217,86.0139,86.0139,29234.0
2022-06-07 13:00:00,95.75,95.82,95.65,95.81,19043.0,86.0139,86.0768,85.9241,86.0678,19043.0
2022-06-07 13:05:00,95.81,95.92,95.77,95.91,12384.0,86.0678,86.1667,86.0319,86.1577,12384.0
2022-06-07 13:10:00,95.92,95.94,95.65,95.9,83849.0,86.1667,86.1846,85.9241,86.1487,83849.0
2022-06-07 13:15:00,95.92,96.04,95.46,95.46,122641.0,86.1667,86.2744,85.7534,85.7534,122641.0
2022-06-07 13:20:00,95.42,95.87,95.02,95.51,347248.0,85.7175,86.1217,85.3582,85.7983,347248.0
2022-06-07 13:25:00,95.51,95.83,95.42,95.5,187381.0,85.7983,86.0858,85.7175,85.7894,187381.0
2022-06-07 13:30:00,95.5,95.83,95.43,95.66,85157.0,85.7894,86.0858,85.7265,85.9331,85157.0
2022-06-07 13:35:00,95.66,95.74,95.51,95.74,34866.0,85.9331,86.005,85.7983,86.005,34866.0
2022-06-07 13:40:00,95.74,95.77,95.68,95.73,33340.0,86.005,86.0319,85.9511,85.996,33340.0
2022-06-07 13:45:00,95.73,95.8,95.67,95.75,27054.0,85.996,86.0589,85.9421,86.0139,27054.0
2022-06-07 13:50:00,95.73,95.74,95.58,95.59,18291.0,85.996,86.005,85.8612,85.8702,18291.0
2022-06-07 13:55:00,95.58,95.59,95.51,95.52,19623.0,85.8612,85.8702,85.7983,85.8073,19623.0
2022-06-07 14:00:00,95.52,95.62,95.5,95.59,25559.0,85.8073,85.8972,85.7894,85.8702,25559.0
2022-06-07 14:05:00,95.6,95.72,95.58,95.72,21305.0,85.8792,85.987,85.8612,85.987,21305.0
2022-06-07 14:10:00,95.72,95.91,95.69,95.89,25122.0,85.987,86.1577,85.96,86.1397,25122.0
2022-06-07 14:15:00,95.9,95.97,95.72,95.75,22286.0,86.1487,86.2116,85.987,86.0139,22286.0
2022-06-07 14:20:00,95.74,95.79,95.7,95.73,14021.0,86.005,86.0499,85.969,85.996,14021.0
2022-06-07 14:25:00,95.73,95.75,95.68,95.71,20267.0,85.996,86.0139,85.9511,85.978,20267.0
2022-06-07 14:30:00,95.72,95.86,95.67,95.84,21851.0,85.987,86.1128,85.9421,86.0948,21851.0
2022-06-07 14:35:00,95.84,95.84,95.73,95.76,14575.0,86.0948,86.0948,85.996,86.0229,14575.0
2022-06-07 14:40:00,95.77,95.77,95.59,95.61,14280.0,86.0319,86.0319,85.8702,85.8882,14280.0
2022-06-07 14:45:00,95.62,95.7,95.55,95.57,18969.0,85.8972,85.969,85.8343,85.8522,18969.0
2022-06-07 14:50:00,95.57,95.6,95.51,95.59,14164.0,85.8522,85.8792,85.7983,85.8702,14164.0
2022-06-07 14:55:00,95.6,95.7,95.56,95.7,14521.0,85.8792,85.969,85.8433,85.969,14521.0
2022-06-07 15:00:00,95.7,95.78,95.68,95.78,17554.0,85.969,86.0409,85.9511,86.0409,17554.0
2022-06-07 15:05:00,95.77,95.78,95.72,95.73,20717.0,86.0319,86.0409,85.987,85.996,20717.0
2022-06-07 15:10:00,95.74,95.78,95.6,95.63,27244.0,86.005,86.0409,85.8792,85.9061,27244.0
2022-06-07 15:15:00,95.63,95.69,95.62,95.68,16888.0,85.9061,85.96,85.8972,85.9511,16888.0
2022-06-07 15:20:00,95.68,95.82,95.67,95.77,17111.0,85.9511,86.0768,85.9421,86.0319,17111.0
2022-06-07 15:25:00,95.77,95.88,95.76,95.78,15388.0,86.0319,86.1307,86.0229,86.0409,15388.0
2022-06-07 15:30:00,95.78,95.86,95.73,95.84,73089.0,86.0409,86.1128,85.996,86.0948,73089.0
2022-06-07 15:35:00,95.85,95.98,95.84,95.98,35854.0,86.1038,86.2206,86.0948,86.2206,35854.0
2022-06-07 15:40:00,95.99,96.02,95.9,96.02,43946.0,86.2295,86.2565,86.1487,86.2565,43946.0
2022-06-07 15:45:00,96.02,96.05,95.99,96.04,39431.0,86.2565,86.2834,86.2295,86.2744,39431.0
2022-06-07 15:50:00,96.04,96.14,95.97,96.05,109109.0,86.2744,86.3643,86.2116,86.2834,109109.0
2022-06-07 15:55:00,96.05,96.1,95.9,95.92,227655.0,86.2834,86.3283,86.1487,86.1667,227655.0
2022-06-08 09:30:00,95.27,95.29,94.85,95.02,63049.0,85.5827,85.6007,85.2055,85.3582,63049.0
2022-06-08 09:35:00,94.97,95.0,94.53,94.55,57035.0,85.3132,85.3402,84.918,84.936,57035.0
2022-06-08 09:40:00,94.55,94.98,94.47,94.87,43757.0,84.936,85.3222,84.8641,85.2234,43757.0
2022-06-08 09:45:00,94.9,94.91,94.62,94.7,27146.0,85.2504,85.2594,84.9988,85.0707,27146.0
2022-06-08 09:50:00,94.71,95.08,94.71,94.94,33889.0,85.0797,85.4121,85.0797,85.2863,33889.0
2022-06-08 09:55:00,94.94,95.0,94.7,94.99,34919.0,85.2863,85.3402,85.0707,85.3312,34919.0
2022-06-08 10:00:00,94.98,95.05,94.75,94.8,30566.0,85.3222,85.3851,85.1156,85.1605,30566.0
2022-06-08 10:05:00,94.8,95.07,94.76,94.86,41306.0,85.1605,85.4031,85.1246,85.2144,41306.0
2022-06-08 10:10:00,94.86,94.94,94.73,94.73,28381.0,85.2144,85.2863,85.0977,85.0977,28381.0
2022-06-08 10:15:00,94.73,94.85,94.6,94.81,24148.0,85.0977,85.2055,84.9809,85.1695,24148.0
2022-06-08 10:20:00,94.85,95.02,94.85,94.9,24343.0,85.2055,85.3582,85.2055,85.2504,24343.0
2022-06-08 10:25:00,94.9,95.02,94.8,94.88,16913.0,85.2504,85.3582,85.1605,85.2324,16913.0
2022-06-08 10:30:00,94.86,94.97,94.81,94.85,17677.0,85.2144,85.3132,85.1695,85.2055,17677.0
2022-06-08 10:35:00,94.87,94.93,94.76,94.78,25451.0,85.2234,85.2773,85.1246,85.1426,25451.0
2022-06-08 10:40:00,94.78,94.91,94.71,94.83,21088.0,85.1426,85.2594,85.0797,85.1875,21088.0
2022-06-08 10:45:00,94.82,94.95,94.82,94.89,15122.0,85.1785,85.2953,85.1785,85.2414,15122.0
2022-06-08 10:50:00,94.89,95.07,94.83,95.03,21773.0,85.2414,85.4031,85.1875,85.3671,21773.0
2022-06-08 10:55:00,95.05,95.05,94.69,94.75,20675.0,85.3851,85.3851,85.0617,85.1156,20675.0
2022-06-08 11:00:00,94.79,94.83,94.65,94.73,27769.0,85.1516,85.1875,85.0258,85.0977,27769.0
2022-06-08 11:05:00,94.71,94.74,94.64,94.71,14567.0,85.0797,85.1066,85.0168,85.0797,14567.0
2022-06-08 11:10:00,94.7,94.89,94.7,94.84,15537.0,85.0707,85.2414,85.0707,85.1965,15537.0
2022-06-08 11:15:00,94.87,95.07,94.84,95.02,34857.0,85.2234,85.4031,85.1965,85.3582,34857.0
2022-06-08 11:20:00,95.01,95.15,94.99,94.99,36705.0,85.3492,85.4749,85.3312,85.3312,36705.0
2022-06-08 11:25:00,94.99,95.05,94.93,94.96,19913.0,85.3312,85.3851,85.2773,85.3043,19913.0
2022-06-08 11:30:00,94.97,95.03,94.85,94.86,22171.0,85.3132,85.3671,85.2055,85.2144,22171.0
2022-06-08 11:35:00,94.86,94.99,94.86,94.96,22843.0,85.2144,85.3312,85.2144,85.3043,22843.0
2022-06-08 11:40:00,94.96,95.0,94.79,94.79,28838.0,85.3043,85.3402,85.1516,85.1516,28838.0
2022-06-08 11:45:00,94.79,94.95,94.74,94.92,18313.0,85.1516,85.2953,85.1066,85.2683,18313.0
2022-06-08 11:50:00,94.93,94.95,94.72,94.76,28891.0,85.2773,85.2953,85.0887,85.1246,28891.0
2022-06-08 11:55:00,94.75,94.77,94.67,94.75,22311.0,85.1156,85.1336,85.0438,85.1156,22311.0
2022-06-08 12:00:00,94.76,94.87,94.74,94.74,22977.0,85.1246,85.2234,85.1066,85.1066,22977.0
2022-06-08 12:05:00,94.74,94.74,94.58,94.7,17618.0,85.1066,85.1066,84.9629,85.0707,17618.0
2022-06-08 12:10:00,94.67,94.74,94.61,94.62,16490.0,85.0438,85.1066,84.9899,84.9988,16490.0
2022-06-08 12:15:00,94.62,94.66,94.58,94.62,37358.0,84.9988,85.0348,84.9629,84.9988,37358.0
2022-06-08 12:20:00,94.63,94.67,94.58,94.65,15638.0,85.0078,85.0438,84.9629,85.0258,15638.0
2022-06-08 12:25:00,94.65,94.66,94.56,94.64,14154.0,85.0258,85.0348,84.9449,85.0168,14154.0
2022-06-08 12:30:00,94.64,94.64,94.5,94.53,21790.0,85.0168,85.0168,84.891,84.918,21790.0
2022-06-08 12:35:00,94.51,94.56,94.38,94.4,17015.0,84.9,84.9449,84.7832,84.8012,17015.0
2022-06-08 12:40:00,94.39,94.44,94.28,94.32,14786.0,84.7922,84.8371,84.6934,84.7293,14786.0
2022-06-08 12:45:00,94.29,94.36,94.24,94.35,31118.0,84.7024,84.7653,84.6575,84.7563,31118.0
2022-06-08 12:50:00,94.36,94.39,94.26,94.33,10698.0,84.7653,84.7922,84.6754,84.7383,10698.0
2022-06-08 12:55:00,94.32,94.32,94.26,94.29,9513.0,84.7293,84.7293,84.6754,84.7024,9513.0
2022-06-08 13:00:00,94.28,94.28,94.08,94.08,13547.0,84.6934,84.6934,84.5137,84.5137,13547.0
2022-06-08 13:05:00,94.07,94.13,94.03,94.09,22724.0,84.5048,84.5587,84.4688,84.5227,22724.0
2022-06-08 13:10:00,94.08,94.08,93.91,93.94,27954.0,84.5137,84.5137,84.361,84.388,27954.0
2022-06-08 13:15:00,93.95,94.03,93.9,94.0,14037.0,84.397,84.4688,84.352,84.4419,14037.0
2022-06-08 13:20:00,93.99,94.1,93.95,94.04,38624.0,84.4329,84.5317,84.397,84.4778,38624.0
2022-06-08 13:25:00,94.03,94.04,93.89,93.89,29788.0,84.4688,84.4778,84.3431,84.3431,29788.0
2022-06-08 13:30:00,93.89,93.9,93.66,93.68,29543.0,84.3431,84.352,84.1365,84.1544,29543.0
2022-06-08 13:35:00,93.66,93.74,93.56,93.62,31030.0,84.1365,84.2083,84.0466,84.1005,31030.0
2022-06-08 13:40:00,93.63,93.79,93.6,93.69,30646.0,84.1095,84.2532,84.0826,84.1634,30646.0
2022-06-08 13:45:00,93.7,93.76,93.62,93.73,31246.0,84.1724,84.2263,84.1005,84.1993,31246.0
2022-06-08 13:50:00,93.73,93.77,93.6,93.6,31448.0,84.1993,84.2353,84.0826,84.0826,31448.0
2022-06-08 13:55:00,93.6,93.68,93.5,93.55,38511.0,84.0826,84.1544,83.9927,84.0376,38511.0
2022-06-08 14:00:00,93.55,93.7,93.5,93.69,29076.0,84.0376,84.1724,83.9927,84.1634,29076.0
2022-06-08 14:05:00,93.69,93.74,93.61,93.62,19320.0,84.1634,84.2083,84.0915,84.1005,19320.0
2022-06-08 14:10:00,93.64,93.71,93.58,93.66,23172.0,84.1185,84.1814,84.0646,84.1365,23172.0
2022-06-08 14:15:00,93.67,93.78,93.66,93.78,24019.0,84.1454,84.2443,84.1365,84.2443,24019.0
2022-06-08 14:20:00,93.77,93.96,93.7,93.91,27243.0,84.2353,84.4059,84.1724,84.361,27243.0
2022-06-08 14:25:00,93.91,93.93,93.66,93.77,16846.0,84.361,84.379,84.1365,84.2353,16846.0
2022-06-08 14:30:00,93.74,93.88,93.74,93.74,28493.0,84.2083,84.3341,84.2083,84.2083,28493.0
2022-06-08 14:35:00,93.73,93.8,93.67,93.76,15884.0,84.1993,84.2622,84.1454,84.2263,15884.0
2022-06-08 14:40:00,93.77,93.89,93.75,93.88,15781.0,84.2353,84.3431,84.2173,84.3341,15781.0
2022-06-08 14:45:00,93.86,93.9,93.75,93.77,17717.0,84.3161,84.352,84.2173,84.2353,17717.0
2022-06-08 14:50:00,93.76,93.79,93.6,93.6,23202.0,84.2263,84.2532,84.0826,84.0826,23202.0
2022-06-08 14:55:00,93.6,93.68,93.59,93.68,31334.0,84.0826,84.1544,84.0736,84.1544,31334.0
2022-06-08 15:00:00,93.68,93.7,93.59,93.64,13086.0,84.1544,84.1724,84.0736,84.1185,13086.0
2022-06-08 15:05:00,93.64,93.64,93.53,93.59,21417.0,84.1185,84.1185,84.0197,84.0736,21417.0
2022-06-08 15:10:00,93.58,93.73,93.57,93.73,19381.0,84.0646,84.1993,84.0556,84.1993,19381.0
2022-06-08 15:15:00,93.74,93.78,93.67,93.77,20649.0,84.2083,84.2443,84.1454,84.2353,20649.0
2022-06-08 15:20:00,93.79,93.9,93.78,93.85,15680.0,84.2532,84.352,84.2443,84.3071,15680.0
2022-06-08 15:25:00,93.87,93.9,93.82,93.89,25095.0,84.3251,84.352,84.2802,84.3431,25095.0
2022-06-08 15:30:00,93.89,93.98,93.87,93.91,55062.0,84.3431,84.4239,84.3251,84.361,55062.0
2022-06-08 15:35:00,93.9,94.05,93.89,93.97,60561.0,84.352,84.4868,84.3431,84.4149,60561.0
2022-06-08 15:40:00,93.98,93.99,93.92,93.97,50827.0,84.4239,84.4329,84.37,84.4149,50827.0
2022-06-08 15:45:00,93.97,93.99,93.83,93.83,73397.0,84.4149,84.4329,84.2892,84.2892,73397.0
2022-06-08 15:50:00,93.83,93.96,93.74,93.83,99708.0,84.2892,84.4059,84.2083,84.2892,99708.0
2022-06-08 15:55:00,93.84,93.96,93.84,93.87,193366.0,84.2982,84.4059,84.2982,84.3251,193366.0
2022-06-09 09:30:00,93.83,94.32,93.71,94.23,65180.0,84.2892,84.7293,84.1814,84.6485,65180.0
2022-06-09 09:35:00,94.32,94.43,94.11,94.16,33989.0,84.7293,84.8282,84.5407,84.5856,33989.0
2022-06-09 09:40:00,94.19,94.43,93.93,94.09,30468.0,84.6126,84.8282,84.379,84.5227,30468.0
2022-06-09 09:45:00,94.05,94.29,93.86,93.99,29770.0,84.4868,84.7024,84.3161,84.4329,29770.0
2022-06-09 09:50:00,93.99,94.49,93.99,94.42,34683.0,84.4329,84.8821,84.4329,84.8192,34683.0
2022-06-09 09:55:00,94.42,94.49,94.3,94.43,30080.0,84.8192,84.8821,84.7114,84.8282,30080.0
2022-06-09 10:00:00,94.43,94.47,94.28,94.34,21735.0,84.8282,84.8641,84.6934,84.7473,21735.0
2022-06-09 10:05:00,94.37,94.42,94.24,94.28,46077.0,84.7743,84.8192,84.6575,84.6934,46077.0
2022-06-09 10:10:00,94.27,94.27,93.66,93.85,60737.0,84.6844,84.6844,84.1365,84.3071,60737.0
2022-06-09 10:15:00,93.86,94.29,93.82,94.15,36144.0,84.3161,84.7024,84.2802,84.5766,36144.0
2022-06-09 10:20:00,94.15,94.21,93.9,94.01,17468.0,84.5766,84.6305,84.352,84.4509,17468.0
2022-06-09 10:25:00,94.01,94.01,93.67,93.81,11268.0,84.4509,84.4509,84.1454,84.2712,11268.0
2022-06-09 10:30:00,93.81,94.0,93.75,93.78,15962.0,84.2712,84.4419,84.2173,84.2443,15962.0
2022-06-09 10:35:00,93.8,93.95,93.76,93.93,9627.0,84.2622,84.397,84.2263,84.379,9627.0
2022-06-09 10:40:00,93.94,93.95,93.74,93.85,24571.0,84.388,84.397,84.2083,84.3071,24571.0
2022-06-09 10:45:00,93.88,93.91,93.75,93.8,14224.0,84.3341,84.361,84.2173,84.2622,14224.0
2022-06-09 10:50:00,93.77,93.79,93.55,93.59,12625.0,84.2353,84.2532,84.0376,84.0736,12625.0
2022-06-09 10:55:00,93.62,93.81,93.57,93.8,9579.0,84.1005,84.2712,84.0556,84.2622,9579.0
2022-06-09 11:00:00,93.79,93.91,93.77,93.81,20505.0,84.2532,84.361,84.2353,84.2712,20505.0
2022-06-09 11:05:00,93.81,93.87,93.68,93.81,17770.0,84.2712,84.3251,84.1544,84.2712,17770.0
2022-06-09 11:10:00,93.8,93.88,93.73,93.88,9433.0,84.2622,84.3341,84.1993,84.3341,9433.0
2022-06-09 11:15:00,93.89,94.02,93.83,94.02,18416.0,84.3431,84.4598,84.2892,84.4598,18416.0
2022-06-09 11:20:00,94.04,94.15,94.02,94.02,20617.0,84.4778,84.5766,84.4598,84.4598,20617.0
2022-06-09 11:25:00,94.03,94.05,93.83,93.87,44626.0,84.4688,84.4868,84.2892,84.3251,44626.0
2022-06-09 11:30:00,93.88,93.9,93.67,93.71,11736.0,84.3341,84.352,84.1454,84.1814,11736.0
2022-06-09 11:35:00,93.72,93.91,93.72,93.87,14918.0,84.1904,84.361,84.1904,84.3251,14918.0
2022-06-09 11:40:00,93.89,94.12,93.88,94.02,10585.0,84.3431,84.5497,84.3341,84.4598,10585.0
2022-06-09 11:45:00,94.03,94.13,93.97,94.01,13415.0,84.4688,84.5587,84.4149,84.4509,13415.0
2022-06-09 11:50:00,94.03,94.16,93.97,94.03,18665.0,84.4688,84.5856,84.4149,84.4688,18665.0
2022-06-09 11:55:00,94.03,94.18,94.03,94.17,10256.0,84.4688,84.6036,84.4688,84.5946,10256.0
2022-06-09 12:00:00,94.13,94.16,94.03,94.05,11353.0,84.5587,84.5856,84.4688,84.4868,11353.0
2022-06-09 12:05:00,94.05,94.06,93.9,93.96,9628.0,84.4868,84.4958,84.352,84.4059,9628.0
2022-06-09 12:10:00,93.96,94.03,93.94,94.03,12308.0,84.4059,84.4688,84.388,84.4688,12308.0
2022-06-09 12:15:00,94.02,94.02,93.91,93.97,7831.0,84.4598,84.4598,84.361,84.4149,7831.0
2022-06-09 12:20:00,93.98,94.07,93.95,94.03,5746.0,84.4239,84.5048,84.397,84.4688,5746.0
2022-06-09 12:25:00,94.02,94.22,94.02,94.18,16720.0,84.4598,84.6395,84.4598,84.6036,16720.0
2022-06-09 12:30:00,94.23,94.3,94.21,94.24,8601.0,84.6485,84.7114,84.6305,84.6575,8601.0
2022-06-09 12:35:00,94.26,94.44,94.25,94.38,18854.0,84.6754,84.8371,84.6665,84.7832,18854.0
2022-06-09 12:40:00,94.38,94.48,94.37,94.44,11063.0,84.7832,84.8731,84.7743,84.8371,11063.0
2022-06-09 12:45:00,94.44,94.47,94.33,94.38,7409.0,84.8371,84.8641,84.7383,84.7832,7409.0
2022-06-09 12:50:00,94.4,94.42,94.36,94.36,7611.0,84.8012,84.8192,84.7653,84.7653,7611.0
2022-06-09 12:55:00,94.34,94.53,94.34,94.5,20043.0,84.7473,84.918,84.7473,84.891,20043.0
2022-06-09 13:00:00,94.53,94.58,94.48,94.49,13338.0,84.918,84.9629,84.8731,84.8821,13338.0
2022-06-09 13:05:00,94.5,94.54,94.46,94.47,7350.0,84.891,84.927,84.8551,84.8641,7350.0
2022-06-09 13:10:00,94.46,94.51,94.42,94.49,9055.0,84.8551,84.9,84.8192,84.8821,9055.0
2022-06-09 13:15:00,94.51,94.67,94.5,94.65,23238.0,84.9,85.0438,84.891,85.0258,23238.0
2022-06-09 13:20:00,94.64,94.67,94.43,94.43,20771.0,85.0168,85.0438,84.8282,84.8282,20771.0
2022-06-09 13:25:00,94.45,94.46,94.24,94.37,14055.0,84.8461,84.8551,84.6575,84.7743,14055.0
2022-06-09 13:30:00,94.37,94.43,94.33,94.43,15038.0,84.7743,84.8282,84.7383,84.8282,15038.0
2022-06-09 13:35:00,94.42,94.43,94.34,94.38,9789.0,84.8192,84.8282,84.7473,84.7832,9789.0
2022-06-09 13:40:00,94.39,94.39,94.27,94.32,9282.0,84.7922,84.7922,84.6844,84.7293,9282.0
2022-06-09 13:45:00,94.32,94.41,94.3,94.31,15330.0,84.7293,84.8102,84.7114,84.7204,15330.0
2022-06-09 13:50:00,94.32,94.39,94.31,94.34,8376.0,84.7293,84.7922,84.7204,84.7473,8376.0
2022-06-09 13:55:00,94.32,94.36,94.28,94.35,14172.0,84.7293,84.7653,84.6934,84.7563,14172.0
2022-06-09 14:00:00,94.36,94.36,94.14,94.19,17652.0,84.7653,84.7653,84.5676,84.6126,17652.0
2022-06-09 14:05:00,94.19,94.24,94.14,94.17,8554.0,84.6126,84.6575,84.5676,84.5946,8554.0
2022-06-09 14:10:00,94.17,94.17,94.1,94.11,15541.0,84.5946,84.5946,84.5317,84.5407,15541.0
2022-06-09 14:15:00,94.1,94.15,94.04,94.05,13448.0,84.5317,84.5766,84.4778,84.4868,13448.0
2022-06-09 14:20:00,94.06,94.09,93.92,93.93,14517.0,84.4958,84.5227,84.37,84.379,14517.0
2022-06-09 14:25:00,93.92,94.03,93.92,93.94,9910.0,84.37,84.4688,84.37,84.388,9910.0
2022-06-09 14:30:00,93.94,93.94,93.79,93.82,17604.0,84.388,84.388,84.2532,84.2802,17604.0
2022-06-09 14:35:00,93.81,93.84,93.71,93.72,17523.0,84.2712,84.2982,84.1814,84.1904,17523.0
2022-06-09 14:40:00,93.73,93.77,93.65,93.69,20667.0,84.1993,84.2353,84.1275,84.1634,20667.0
2022-06-09 14:45:00,93.7,93.81,93.69,93.76,17823.0,84.1724,84.2712,84.1634,84.2263,17823.0
2022-06-09 14:50:00,93.76,93.79,93.69,93.74,17173.0,84.2263,84.2532,84.1634,84.2083,17173.0
2022-06-09 14:55:00,93.73,93.77,93.6,93.62,23037.0,84.1993,84.2353,84.0826,84.1005,23037.0
2022-06-09 15:00:00,93.61,93.63,93.39,93.4,27921.0,84.0915,84.1095,83.8939,83.9029,27921.0
2022-06-09 15:05:00,93.38,93.39,93.23,93.3,115537.0,83.8849,83.8939,83.7502,83.8131,115537.0
2022-06-09 15:10:00,93.29,93.39,93.24,93.27,29781.0,83.8041,83.8939,83.7592,83.7861,29781.0
2022-06-09 15:15:00,93.27,93.3,93.19,93.28,45602.0,83.7861,83.8131,83.7142,83.7951,45602.0
2022-06-09 15:20:00,93.29,93.32,93.17,93.26,25944.0,83.8041,83.831,83.6963,83.7771,25944.0
2022-06-09 15:25:00,93.26,93.29,93.08,93.08,90033.0,83.7771,83.8041,83.6154,83.6154,90033.0
2022-06-09 15:30:00,93.07,93.28,93.04,93.23,57367.0,83.6064,83.7951,83.5795,83.7502,57367.0
2022-06-09 15:35:00,93.23,93.42,93.19,93.36,116039.0,83.7502,83.9209,83.7142,83.867,116039.0
2022-06-09 15:40:00,93.34,93.38,93.13,93.16,97945.0,83.849,83.8849,83.6603,83.6873,97945.0
2022-06-09 15:45:00,93.14,93.24,93.01,93.05,149093.0,83.6693,83.7592,83.5525,83.5885,149093.0
2022-06-09 15:50:00,93.04,93.2,92.91,93.07,146496.0,83.5795,83.7232,83.4627,83.6064,146496.0
2022-06-09 15:55:00,93.06,93.1,92.72,92.73,242911.0,83.5975,83.6334,83.292,83.301,242911.0
2022-06-10 09:30:00,91.52,92.03,91.35,91.55,110996.0,82.2141,82.6722,82.0613,82.241,110996.0
2022-06-10 09:35:00,91.55,91.91,91.35,91.87,47214.0,82.241,82.5644,82.0613,82.5285,47214.0
2022-06-10 09:40:00,91.88,92.29,91.87,92.29,50880.0,82.5374,82.9058,82.5285,82.9058,50880.0
2022-06-10 09:45:00,92.25,92.57,92.04,92.45,29455.0,82.8698,83.1573,82.6812,83.0495,29455.0
2022-06-10 09:50:00,92.47,92.54,92.13,92.21,27363.0,83.0675,83.1303,82.762,82.8339,27363.0
2022-06-10 09:55:00,92.17,92.53,92.15,92.53,30222.0,82.798,83.1214,82.78,83.1214,30222.0
2022-06-10 10:00:00,92.49,92.49,91.91,91.96,18041.0,83.0854,83.0854,82.5644,82.6093,18041.0
2022-06-10 10:05:00,91.95,92.2,91.89,92.16,18958.0,82.6003,82.8249,82.5464,82.789,18958.0
2022-06-10 10:10:00,92.18,92.25,91.89,92.01,28633.0,82.8069,82.8698,82.5464,82.6542,28633.0
2022-06-10 10:15:00,91.99,92.15,91.85,91.98,44300.0,82.6363,82.78,82.5105,82.6273,44300.0
2022-06-10 10:20:00,91.97,92.05,91.88,91.88,18382.0,82.6183,82.6902,82.5374,82.5374,18382.0
2022-06-10 10:25:00,91.86,91.95,91.73,91.8,21986.0,82.5195,82.6003,82.4027,82.4656,21986.0
2022-06-10 10:30:00,91.78,92.3,91.77,92.23,18033.0,82.4476,82.9147,82.4386,82.8519,18033.0
2022-06-10 10:35:00,92.25,92.5,92.25,92.43,14995.0,82.8698,83.0944,82.8698,83.0315,14995.0
2022-06-10 10:40:00,92.44,92.59,92.38,92.56,18503.0,83.0405,83.1753,82.9866,83.1483,18503.0
2022-06-10 10:45:00,92.58,92.77,92.51,92.76,26578.0,83.1663,83.3369,83.1034,83.328,26578.0
2022-06-10 10:50:00,92.72,92.78,92.56,92.72,18621.0,83.292,83.3459,83.1483,83.292,18621.0
2022-06-10 10:55:00,92.73,92.77,92.54,92.58,22769.0,83.301,83.3369,83.1303,83.1663,22769.0
2022-06-10 11:00:00,92.54,92.79,92.52,92.76,32498.0,83.1303,83.3549,83.1124,83.328,32498.0
2022-06-10 11:05:00,92.73,92.77,92.65,92.75,16434.0,83.301,83.3369,83.2292,83.319,16434.0
2022-06-10 11:10:00,92.74,93.04,92.74,92.86,17923.0,83.31,83.5795,83.31,83.4178,17923.0
2022-06-10 11:15:00,92.8,92.98,92.79,92.97,29747.0,83.3639,83.5256,83.3549,83.5166,29747.0
2022-06-10 11:20:00,92.99,93.06,92.77,92.79,30169.0,83.5346,83.5975,83.3369,83.3549,30169.0
2022-06-10 11:25:00,92.74,92.77,92.53,92.59,22886.0,83.31,83.3369,83.1214,83.1753,22886.0
2022-06-10 11:30:00,92.59,92.7,92.54,92.7,35692.0,83.1753,83.2741,83.1303,83.2741,35692.0
2022-06-10 11:35:00,92.67,92.73,92.62,92.64,15710.0,83.2471,83.301,83.2022,83.2202,15710.0
2022-06-10 11:40:00,92.64,92.75,92.63,92.71,7401.0,83.2202,83.319,83.2112,83.2831,7401.0
2022-06-10 11:45:00,92.7,92.79,92.65,92.65,15678.0,83.2741,83.3549,83.2292,83.2292,15678.0
2022-06-10 11:50:00,92.61,92.84,92.59,92.81,22792.0,83.1932,83.3998,83.1753,83.3729,22792.0
2022-06-10 11:55:00,92.78,92.9,92.73,92.86,18074.0,83.3459,83.4537,83.301,83.4178,18074.0
2022-06-10 12:00:00,92.87,92.92,92.79,92.86,14507.0,83.4268,83.4717,83.3549,83.4178,14507.0
2022-06-10 12:05:00,92.86,93.01,92.86,92.99,21090.0,83.4178,83.5525,83.4178,83.5346,21090.0
2022-06-10 12:10:00,92.98,92.98,92.83,92.88,12497.0,83.5256,83.5256,83.3908,83.4358,12497.0
2022-06-10 12:15:00,92.86,92.87,92.7,92.73,24691.0,83.4178,83.4268,83.2741,83.301,24691.0
2022-06-10 12:20:00,92.73,92.82,92.7,92.7,19451.0,83.301,83.3819,83.2741,83.2741,19451.0
2022-06-10 12:25:00,92.71,92.84,92.71,92.82,17521.0,83.2831,83.3998,83.2831,83.3819,17521.0
2022-06-10 12:30:00,92.86,92.9,92.72,92.81,13999.0,83.4178,83.4537,83.292,83.3729,13999.0
2022-06-10 12:35:00,92.81,92.96,92.81,92.93,17865.0,83.3729,83.5076,83.3729,83.4807,17865.0
2022-06-10 12:40:00,92.9,93.05,92.88,92.98,23703.0,83.4537,83.5885,83.4358,83.5256,23703.0
2022-06-10 12:45:00,93.0,93.01,92.84,92.9,18509.0,83.5436,83.5525,83.3998,83.4537,18509.0
2022-06-10 12:50:00,92.88,92.9,92.78,92.84,60007.0,83.4358,83.4537,83.3459,83.3998,60007.0
2022-06-10 12:55:00,92.82,93.11,92.82,93.02,64957.0,83.3819,83.6424,83.3819,83.5615,64957.0
2022-06-10 13:00:00,93.03,93.05,92.89,92.98,78040.0,83.5705,83.5885,83.4447,83.5256,78040.0
2022-06-10 13:05:00,92.96,93.09,92.83,93.03,29007.0,83.5076,83.6244,83.3908,83.5705,29007.0
2022-06-10 13:10:00,93.08,93.21,93.03,93.13,30792.0,83.6154,83.7322,83.5705,83.6603,30792.0
2022-06-10 13:15:00,93.13,93.38,93.11,93.38,28392.0,83.6603,83.8849,83.6424,83.8849,28392.0
2022-06-10 13:20:00,93.37,93.51,93.34,93.51,31470.0,83.8759,84.0017,83.849,84.0017,31470.0
2022-06-10 13:25:00,93.51,93.68,93.47,93.67,26407.0,84.0017,84.1544,83.9658,84.1454,26407.0
2022-06-10 13:30:00,93.66,93.68,93.47,93.63,29565.0,84.1365,84.1544,83.9658,84.1095,29565.0
2022-06-10 13:35:00,93.64,93.78,93.6,93.75,31668.0,84.1185,84.2443,84.0826,84.2173,31668.0
2022-06-10 13:40:00,93.74,93.84,93.68,93.72,26698.0,84.2083,84.2982,84.1544,84.1904,26698.0
2022-06-10 13:45:00,93.73,93.89,93.67,93.86,27895.0,84.1993,84.3431,84.1454,84.3161,27895.0
2022-06-10 13:50:00,93.9,94.01,93.82,93.87,44885.0,84.352,84.4509,84.2802,84.3251,44885.0
2022-06-10 13:55:00,93.87,93.87,93.64,93.79,26094.0,84.3251,84.3251,84.1185,84.2532,26094.0
2022-06-10 14:00:00,93.8,93.8,93.54,93.56,27839.0,84.2622,84.2622,84.0287,84.0466,27839.0
2022-06-10 14:05:00,93.55,93.73,93.53,93.71,23056.0,84.0376,84.1993,84.0197,84.1814,23056.0
2022-06-10 14:10:00,93.72,93.78,93.68,93.69,22394.0,84.1904,84.2443,84.1544,84.1634,22394.0
2022-06-10 14:15:00,93.7,93.87,93.64,93.85,26833.0,84.1724,84.3251,84.1185,84.3071,26833.0
2022-06-10 14:20:00,93.85,93.94,93.84,93.86,20331.0,84.3071,84.388,84.2982,84.3161,20331.0
2022-06-10 14:25:00,93.88,93.9,93.69,93.75,26364.0,84.3341,84.352,84.1634,84.2173,26364.0
2022-06-10 14:30:00,93.77,93.85,93.74,93.79,15130.0,84.2353,84.3071,84.2083,84.2532,15130.0
2022-06-10 14:35:00,93.79,93.82,93.68,93.72,16894.0,84.2532,84.2802,84.1544,84.1904,16894.0
2022-06-10 14:40:00,93.73,93.74,93.63,93.72,18331.0,84.1993,84.2083,84.1095,84.1904,18331.0
2022-06-10 14:45:00,93.72,93.99,93.72,93.9,20001.0,84.1904,84.4329,84.1904,84.352,20001.0
2022-06-10 14:50:00,93.9,93.98,93.82,93.91,19670.0,84.352,84.4239,84.2802,84.361,19670.0
2022-06-10 14:55:00,93.91,93.99,93.85,93.94,35773.0,84.361,84.4329,84.3071,84.388,35773.0
2022-06-10 15:00:00,93.94,93.98,93.78,93.89,52440.0,84.388,84.4239,84.2443,84.3431,52440.0
2022-06-10 15:05:00,93.88,93.93,93.78,93.82,40371.0,84.3341,84.379,84.2443,84.2802,40371.0
2022-06-10 15:10:00,93.84,93.98,93.77,93.86,24272.0,84.2982,84.4239,84.2353,84.3161,24272.0
2022-06-10 15:15:00,93.88,93.9,93.75,93.8,29489.0,84.3341,84.352,84.2173,84.2622,29489.0
2022-06-10 15:20:00,93.81,93.82,93.43,93.62,33725.0,84.2712,84.2802,83.9298,84.1005,33725.0
2022-06-10 15:25:00,93.64,93.99,93.64,93.73,91182.0,84.1185,84.4329,84.1185,84.1993,91182.0
2022-06-10 15:30:00,93.72,93.73,93.54,93.59,39683.0,84.1904,84.1993,84.0287,84.0736,39683.0
2022-06-10 15:35:00,93.58,93.73,93.49,93.61,38934.0,84.0646,84.1993,83.9837,84.0915,38934.0
2022-06-10 15:40:00,93.61,93.69,93.39,93.51,54625.0,84.0915,84.1634,83.8939,84.0017,54625.0
2022-06-10 15:45:00,93.51,93.53,93.34,93.37,82779.0,84.0017,84.0197,83.849,83.8759,82779.0
2022-06-10 15:50:00,93.35,93.55,93.34,93.43,141761.0,83.858,84.0376,83.849,83.9298,141761.0
2022-06-10 15:55:00,93.44,93.48,93.1,93.16,320064.0,83.9388,83.9748,83.6334,83.6873,320064.0
2022-06-13 09:30:00,91.68,92.58,91.31,92.55,155852.0,82.3578,83.1663,82.0254,83.1393,155852.0
2022-06-13 09:35:00,92.55,92.89,92.31,92.4,58050.0,83.1393,83.4447,82.9237,83.0046,58050.0
2022-06-13 09:40:00,92.39,92.46,91.95,92.38,33746.0,82.9956,83.0585,82.6003,82.9866,33746.0
2022-06-13 09:45:00,92.38,92.6,92.26,92.32,36477.0,82.9866,83.1842,82.8788,82.9327,36477.0
2022-06-13 09:50:00,92.33,92.49,92.26,92.35,35744.0,82.9417,83.0854,82.8788,82.9597,35744.0
2022-06-13 09:55:00,92.4,92.46,92.11,92.14,31962.0,83.0046,83.0585,82.7441,82.771,31962.0
2022-06-13 10:00:00,92.14,92.34,91.96,91.98,30540.0,82.771,82.9507,82.6093,82.6273,30540.0
2022-06-13 10:05:00,91.97,92.27,91.93,92.15,24893.0,82.6183,82.8878,82.5824,82.78,24893.0
2022-06-13 10:10:00,92.13,92.21,91.64,91.72,33285.0,82.762,82.8339,82.3219,82.3937,33285.0
2022-06-13 10:15:00,91.7,91.73,91.5,91.58,32353.0,82.3757,82.4027,82.1961,82.268,32353.0
2022-06-13 10:20:00,91.59,91.72,91.49,91.66,26986.0,82.2769,82.3937,82.1871,82.3398,26986.0
2022-06-13 10:25:00,91.64,91.69,91.44,91.47,34605.0,82.3219,82.3668,82.1422,82.1691,34605.0
2022-06-13 10:30:00,91.48,91.76,91.48,91.76,38944.0,82.1781,82.4296,82.1781,82.4296,38944.0
2022-06-13 10:35:00,91.75,91.87,91.7,91.86,13995.0,82.4207,82.5285,82.3757,82.5195,13995.0
2022-06-13 10:40:00,91.85,91.85,91.55,91.68,24028.0,82.5105,82.5105,82.241,82.3578,24028.0
2022-06-13 10:45:00,91.68,91.68,91.4,91.41,19856.0,82.3578,82.3578,82.1063,82.1152,19856.0
2022-06-13 10:50:00,91.39,91.63,91.34,91.57,22509.0,82.0973,82.3129,82.0524,82.259,22509.0
2022-06-13 10:55:00,91.56,91.7,91.51,91.63,19868.0,82.25,82.3757,82.2051,82.3129,19868.0
2022-06-13 11:00:00,91.62,91.81,91.6,91.66,30397.0,82.3039,82.4746,82.2859,82.3398,30397.0
2022-06-13 11:05:00,91.64,91.64,91.4,91.43,53114.0,82.3219,82.3219,82.1063,82.1332,53114.0
2022-06-13 11:10:00,91.43,91.75,91.4,91.75,25191.0,82.1332,82.4207,82.1063,82.4207,25191.0
2022-06-13 11:15:00,91.75,92.14,91.74,92.12,24859.0,82.4207,82.771,82.4117,82.753,24859.0
2022-06-13 11:20:00,92.11,92.22,91.97,92.22,15424.0,82.7441,82.8429,82.6183,82.8429,15424.0
2022-06-13 11:25:00,92.27,92.27,92.09,92.12,17838.0,82.8878,82.8878,82.7261,82.753,17838.0
2022-06-13 11:30:00,92.11,92.25,92.0,92.24,27120.0,82.7441,82.8698,82.6452,82.8608,27120.0
2022-06-13 11:35:00,92.2,92.42,92.2,92.37,16048.0,82.8249,83.0225,82.8249,82.9776,16048.0
2022-06-13 11:40:00,92.39,92.58,92.33,92.51,22786.0,82.9956,83.1663,82.9417,83.1034,22786.0
2022-06-13 11:45:00,92.52,92.52,92.35,92.39,14455.0,83.1124,83.1124,82.9597,82.9956,14455.0
2022-06-13 11:50:00,92.4,92.45,92.09,92.14,26051.0,83.0046,83.0495,82.7261,82.771,26051.0
2022-06-13 11:55:00,92.12,92.27,92.12,92.22,12402.0,82.753,82.8878,82.753,82.8429,12402.0
2022-06-13 12:00:00,92.2,92.3,92.12,92.18,16602.0,82.8249,82.9147,82.753,82.8069,16602.0
2022-06-13 12:05:00,92.22,92.42,92.17,92.24,17558.0,82.8429,83.0225,82.798,82.8608,17558.0
2022-06-13 12:10:00,92.24,92.42,92.19,92.33,21042.0,82.8608,83.0225,82.8159,82.9417,21042.0
2022-06-13 12:15:00,92.35,92.42,92.23,92.35,23574.0,82.9597,83.0225,82.8519,82.9597,23574.0
2022-06-13 12:20:00,92.36,92.44,92.16,92.29,19047.0,82.9686,83.0405,82.789,82.9058,19047.0
2022-06-13 12:25:00,92.23,92.31,92.01,92.03,12937.0,82.8519,82.9237,82.6542,82.6722,12937.0
2022-06-13 12:30:00,92.01,92.2,91.85,92.09,16753.0,82.6542,82.8249,82.5105,82.7261,16753.0
2022-06-13 12:35:00,92.07,92.24,92.03,92.19,10693.0,82.7081,82.8608,82.6722,82.8159,10693.0
2022-06-13 12:40:00,92.15,92.15,91.88,91.88,26977.0,82.78,82.78,82.5374,82.5374,26977.0
2022-06-13 12:45:00,91.9,92.0,91.81,91.84,21684.0,82.5554,82.6452,82.4746,82.5015,21684.0
2022-06-13 12:50:00,91.84,91.99,91.8,91.8,20949.0,82.5015,82.6363,82.4656,82.4656,20949.0
2022-06-13 12:55:00,91.79,91.84,91.65,91.71,19748.0,82.4566,82.5015,82.3308,82.3847,19748.0
2022-06-13 13:00:00,91.7,91.71,91.5,91.56,23657.0,82.3757,82.3847,82.1961,82.25,23657.0
2022-06-13 13:05:00,91.55,91.7,91.47,91.69,20237.0,82.241,82.3757,82.1691,82.3668,20237.0
2022-06-13 13:10:00,91.7,91.7,91.54,91.64,19247.0,82.3757,82.3757,82.232,82.3219,19247.0
2022-06-13 13:15:00,91.61,91.63,91.55,91.59,23030.0,82.2949,82.3129,82.241,82.2769,23030.0
2022-06-13 13:20:00,91.59,91.59,91.51,91.58,30360.0,82.2769,82.2769,82.2051,82.268,30360.0
2022-06-13 13:25:00,91.6,91.67,91.47,91.6,44690.0,82.2859,82.3488,82.1691,82.2859,44690.0
2022-06-13 13:30:00,91.62,91.74,91.55,91.6,51351.0,82.3039,82.4117,82.241,82.2859,51351.0
2022-06-13 13:35:00,91.59,91.77,91.59,91.75,23874.0,82.2769,82.4386,82.2769,82.4207,23874.0
2022-06-13 13:40:00,91.74,91.98,91.66,91.98,30826.0,82.4117,82.6273,82.3398,82.6273,30826.0
2022-06-13 13:45:00,91.97,92.14,91.94,92.11,19506.0,82.6183,82.771,82.5913,82.7441,19506.0
2022-06-13 13:50:00,92.1,92.17,91.92,91.98,18187.0,82.7351,82.798,82.5734,82.6273,18187.0
2022-06-13 13:55:00,92.03,92.18,91.98,92.12,31609.0,82.6722,82.8069,82.6273,82.753,31609.0
2022-06-13 14:00:00,92.12,92.12,91.87,91.96,34075.0,82.753,82.753,82.5285,82.6093,34075.0
2022-06-13 14:05:00,91.95,92.01,91.74,91.77,26644.0,82.6003,82.6542,82.4117,82.4386,26644.0
2022-06-13 14:10:00,91.73,91.88,91.66,91.74,20678.0,82.4027,82.5374,82.3398,82.4117,20678.0
2022-06-13 14:15:00,91.74,91.88,91.73,91.79,30565.0,82.4117,82.5374,82.4027,82.4566,30565.0
2022-06-13 14:20:00,91.81,91.86,91.72,91.73,19453.0,82.4746,82.5195,82.3937,82.4027,19453.0
2022-06-13 14:25:00,91.71,91.81,91.66,91.71,19180.0,82.3847,82.4746,82.3398,82.3847,19180.0
2022-06-13 14:30:00,91.72,91.75,91.54,91.7,17752.0,82.3937,82.4207,82.232,82.3757,17752.0
2022-06-13 14:35:00,91.71,91.89,91.71,91.87,20103.0,82.3847,82.5464,82.3847,82.5285,20103.0
2022-06-13 14:40:00,91.86,91.96,91.77,91.87,27777.0,82.5195,82.6093,82.4386,82.5285,27777.0
2022-06-13 14:45:00,91.9,91.96,91.78,91.8,30872.0,82.5554,82.6093,82.4476,82.4656,30872.0
2022-06-13 14:50:00,91.77,91.8,91.64,91.72,20201.0,82.4386,82.4656,82.3219,82.3937,20201.0
2022-06-13 14:55:00,91.7,91.7,91.42,91.51,17154.0,82.3757,82.3757,82.1242,82.2051,17154.0
2022-06-13 15:00:00,91.47,91.6,91.38,91.49,21863.0,82.1691,82.2859,82.0883,82.1871,21863.0
2022-06-13 15:05:00,91.52,91.58,91.39,91.43,22545.0,82.2141,82.268,82.0973,82.1332,22545.0
2022-06-13 15:10:00,91.43,91.44,91.32,91.4,28438.0,82.1332,82.1422,82.0344,82.1063,28438.0
2022-06-13 15:15:00,91.41,91.7,91.24,91.46,54527.0,82.1152,82.3757,81.9625,82.1602,54527.0
2022-06-13 15:20:00,91.45,91.56,91.3,91.31,35056.0,82.1512,82.25,82.0164,82.0254,35056.0
2022-06-13 15:25:00,91.31,91.42,91.17,91.17,39115.0,82.0254,82.1242,81.8996,81.8996,39115.0
2022-06-13 15:30:00,91.16,91.18,90.92,91.12,60115.0,81.8907,81.9086,81.6751,81.8547,60115.0
2022-06-13 15:35:00,91.12,91.21,90.83,90.87,70485.0,81.8547,81.9356,81.5942,81.6301,70485.0
2022-06-13 15:40:00,90.87,90.88,90.48,90.6,94080.0,81.6301,81.6391,81.2798,81.3876,94080.0
2022-06-13 15:45:00,90.59,90.75,90.52,90.68,82454.0,81.3786,81.5223,81.3157,81.4595,82454.0
2022-06-13 15:50:00,90.71,90.87,90.44,90.85,136282.0,81.4864,81.6301,81.2439,81.6122,136282.0
2022-06-13 15:55:00,90.85,91.03,90.78,90.9,296913.0,81.6122,81.7739,81.5493,81.6571,296913.0
2022-06-14 09:30:00,91.1,91.28,90.61,91.24,102148.0,81.8368,81.9985,81.3966,81.9625,102148.0
2022-06-14 09:35:00,91.32,91.71,91.06,91.68,44589.0,82.0344,82.3847,81.8008,82.3578,44589.0
2022-06-14 09:40:00,91.69,91.83,91.48,91.48,65148.0,82.3668,82.4925,82.1781,82.1781,65148.0
2022-06-14 09:45:00,91.42,91.91,91.37,91.7,66910.0,82.1242,82.5644,82.0793,82.3757,66910.0
2022-06-14 09:50:00,91.65,91.8,91.28,91.79,44764.0,82.3308,82.4656,81.9985,82.4566,44764.0
2022-06-14 09:55:00,91.81,91.89,91.69,91.73,56960.0,82.4746,82.5464,82.3668,82.4027,56960.0
2022-06-14 10:00:00,91.74,91.95,91.5,91.54,36340.0,82.4117,82.6003,82.1961,82.232,36340.0
2022-06-14 10:05:00,91.51,91.74,91.44,91.6,22120.0,82.2051,82.4117,82.1422,82.2859,22120.0
2022-06-14 10:10:00,91.6,91.6,91.26,91.37,21258.0,82.2859,82.2859,81.9805,82.0793,21258.0
2022-06-14 10:15:00,91.35,91.43,91.3,91.3,50255.0,82.0613,82.1332,82.0164,82.0164,50255.0
2022-06-14 10:20:00,91.29,91.35,91.16,91.18,23567.0,82.0074,82.0613,81.8907,81.9086,23567.0
2022-06-14 10:25:00,91.17,91.32,91.05,91.05,22744.0,81.8996,82.0344,81.7918,81.7918,22744.0
2022-06-14 10:30:00,91.05,91.15,90.97,91.06,35496.0,81.7918,81.8817,81.72,81.8008,35496.0
2022-06-14 10:35:00,91.09,91.13,90.93,90.96,16853.0,81.8278,81.8637,81.684,81.711,16853.0
2022-06-14 10:40:00,90.94,91.01,90.75,91.01,33235.0,81.693,81.7559,81.5223,81.7559,33235.0
2022-06-14 10:45:00,91.02,91.13,90.92,91.11,17844.0,81.7649,81.8637,81.6751,81.8457,17844.0
2022-06-14 10:50:00,91.1,91.4,91.07,91.19,31090.0,81.8368,82.1063,81.8098,81.9176,31090.0
2022-06-14 10:55:00,91.16,91.23,91.07,91.12,20986.0,81.8907,81.9535,81.8098,81.8547,20986.0
2022-06-14 11:00:00,91.12,91.33,91.11,91.19,33339.0,81.8547,82.0434,81.8457,81.9176,33339.0
2022-06-14 11:05:00,91.2,91.24,90.93,90.97,34368.0,81.9266,81.9625,81.684,81.72,34368.0
2022-06-14 11:10:00,90.98,91.05,90.88,90.99,22769.0,81.729,81.7918,81.6391,81.7379,22769.0
2022-06-14 11:15:00,91.02,91.12,90.9,91.0,49272.0,81.7649,81.8547,81.6571,81.7469,49272.0
2022-06-14 11:20:00,90.98,91.09,90.83,91.09,36166.0,81.729,81.8278,81.5942,81.8278,36166.0
2022-06-14 11:25:00,91.09,91.19,90.91,90.92,28004.0,81.8278,81.9176,81.6661,81.6751,28004.0
2022-06-14 11:30:00,90.89,91.05,90.87,91.01,23714.0,81.6481,81.7918,81.6301,81.7559,23714.0
2022-06-14 11:35:00,90.98,91.23,90.96,91.04,15011.0,81.729,81.9535,81.711,81.7829,15011.0
2022-06-14 11:40:00,91.05,91.23,91.0,91.14,14682.0,81.7918,81.9535,81.7469,81.8727,14682.0
2022-06-14 11:45:00,91.14,91.16,90.88,90.94,19274.0,81.8727,81.8907,81.6391,81.693,19274.0
2022-06-14 11:50:00,90.91,91.01,90.88,90.97,29266.0,81.6661,81.7559,81.6391,81.72,29266.0
2022-06-14 11:55:00,90.98,91.02,90.92,90.95,18250.0,81.729,81.7649,81.6751,81.702,18250.0
2022-06-14 12:00:00,90.93,90.93,90.62,90.71,37912.0,81.684,81.684,81.4056,81.4864,37912.0
2022-06-14 12:05:00,90.7,90.82,90.68,90.77,13086.0,81.4774,81.5852,81.4595,81.5403,13086.0
2022-06-14 12:10:00,90.79,90.84,90.6,90.61,15473.0,81.5583,81.6032,81.3876,81.3966,15473.0
2022-06-14 12:15:00,90.61,90.73,90.54,90.66,34795.0,81.3966,81.5044,81.3337,81.4415,34795.0
2022-06-14 12:20:00,90.66,90.75,90.37,90.56,36773.0,81.4415,81.5223,81.181,81.3517,36773.0
2022-06-14 12:25:00,90.58,90.58,90.35,90.41,20087.0,81.3696,81.3696,81.163,81.2169,20087.0
2022-06-14 12:30:00,90.41,90.46,90.22,90.26,23979.0,81.2169,81.2618,81.0462,81.0822,23979.0
2022-06-14 12:35:00,90.25,90.26,90.08,90.17,27799.0,81.0732,81.0822,80.9205,81.0013,27799.0
2022-06-14 12:40:00,90.14,90.32,90.07,90.14,24585.0,80.9744,81.1361,80.9115,80.9744,24585.0
2022-06-14 12:45:00,90.14,90.18,90.07,90.13,19514.0,80.9744,81.0103,80.9115,80.9654,19514.0
2022-06-14 12:50:00,90.14,90.27,90.02,90.22,24673.0,80.9744,81.0912,80.8666,81.0462,24673.0
2022-06-14 12:55:00,90.25,90.41,90.24,90.4,24696.0,81.0732,81.2169,81.0642,81.2079,24696.0
2022-06-14 13:00:00,90.39,90.46,90.22,90.26,28313.0,81.199,81.2618,81.0462,81.0822,28313.0
2022-06-14 13:05:00,90.24,90.51,90.18,90.45,22755.0,81.0642,81.3068,81.0103,81.2529,22755.0
2022-06-14 13:10:00,90.46,90.46,90.27,90.35,25192.0,81.2618,81.2618,81.0912,81.163,25192.0
2022-06-14 13:15:00,90.35,90.64,90.35,90.56,20895.0,81.163,81.4235,81.163,81.3517,20895.0
2022-06-14 13:20:00,90.56,90.7,90.53,90.57,24568.0,81.3517,81.4774,81.3247,81.3607,24568.0
2022-06-14 13:25:00,90.58,90.58,90.36,90.37,30217.0,81.3696,81.3696,81.172,81.181,30217.0
2022-06-14 13:30:00,90.33,90.48,90.33,90.33,21429.0,81.1451,81.2798,81.1451,81.1451,21429.0
2022-06-14 13:35:00,90.31,90.41,90.2,90.22,26092.0,81.1271,81.2169,81.0283,81.0462,26092.0
2022-06-14 13:40:00,90.2,90.29,89.95,90.03,61106.0,81.0283,81.1091,80.8037,80.8756,61106.0
2022-06-14 13:45:00,90.09,90.18,90.02,90.11,24479.0,80.9295,81.0103,80.8666,80.9474,24479.0
2022-06-14 13:50:00,90.11,90.27,90.01,90.16,77159.0,80.9474,81.0912,80.8576,80.9923,77159.0
2022-06-14 13:55:00,90.15,90.31,90.11,90.11,40930.0,80.9834,81.1271,80.9474,80.9474,40930.0
2022-06-14 14:00:00,90.13,90.35,90.12,90.26,25762.0,80.9654,81.163,80.9564,81.0822,25762.0
2022-06-14 14:05:00,90.27,90.52,90.27,90.46,21177.0,81.0912,81.3157,81.0912,81.2618,21177.0
2022-06-14 14:10:00,90.44,90.5,90.27,90.33,15860.0,81.2439,81.2978,81.0912,81.1451,15860.0
2022-06-14 14:15:00,90.33,90.43,90.3,90.42,15118.0,81.1451,81.2349,81.1181,81.2259,15118.0
2022-06-14 14:20:00,90.43,90.57,90.37,90.39,33851.0,81.2349,81.3607,81.181,81.199,33851.0
2022-06-14 14:25:00,90.36,90.49,90.31,90.44,20540.0,81.172,81.2888,81.1271,81.2439,20540.0
2022-06-14 14:30:00,90.44,90.44,90.27,90.42,23144.0,81.2439,81.2439,81.0912,81.2259,23144.0
2022-06-14 14:35:00,90.43,90.57,90.38,90.54,26511.0,81.2349,81.3607,81.19,81.3337,26511.0
2022-06-14 14:40:00,90.54,90.55,90.38,90.4,17153.0,81.3337,81.3427,81.19,81.2079,17153.0
2022-06-14 14:45:00,90.39,90.48,90.32,90.35,18473.0,81.199,81.2798,81.1361,81.163,18473.0
2022-06-14 14:50:00,90.35,90.55,90.3,90.4,17614.0,81.163,81.3427,81.1181,81.2079,17614.0
2022-06-14 14:55:00,90.39,90.46,90.35,90.43,22286.0,81.199,81.2618,81.163,81.2349,22286.0
2022-06-14 15:00:00,90.42,90.52,90.35,90.51,26701.0,81.2259,81.3157,81.163,81.3068,26701.0
2022-06-14 15:05:00,90.5,90.51,90.41,90.46,16727.0,81.2978,81.3068,81.2169,81.2618,16727.0
2022-06-14 15:10:00,90.47,90.5,90.21,90.22,25321.0,81.2708,81.2978,81.0373,81.0462,25321.0
2022-06-14 15:15:00,90.22,90.28,90.19,90.23,34931.0,81.0462,81.1001,81.0193,81.0552,34931.0
2022-06-14 15:20:00,90.25,90.46,90.23,90.33,24040.0,81.0732,81.2618,81.0552,81.1451,24040.0
2022-06-14 15:25:00,90.32,90.52,90.31,90.48,41877.0,81.1361,81.3157,81.1271,81.2798,41877.0
2022-06-14 15:30:00,90.48,90.7,90.48,90.51,44765.0,81.2798,81.4774,81.2798,81.3068,44765.0
2022-06-14 15:35:00,90.53,90.9,90.51,90.83,63909.0,81.3247,81.6571,81.3068,81.5942,63909.0
2022-06-14 15:40:00,90.82,90.97,90.68,90.7,61893.0,81.5852,81.72,81.4595,81.4774,61893.0
2022-06-14 15:45:00,90.71,90.92,90.63,90.86,101753.0,81.4864,81.6751,81.4145,81.6212,101753.0
2022-06-14 15:50:00,90.88,90.92,90.57,90.68,91375.0,81.6391,81.6751,81.3607,81.4595,91375.0
2022-06-14 15:55:00,90.68,90.78,90.6,90.72,308668.0,81.4595,81.5493,81.3876,81.4954,308668.0
2022-06-15 09:30:00,90.91,91.46,90.82,91.42,84791.0,81.6661,82.1602,81.5852,82.1242,84791.0
2022-06-15 09:35:00,91.37,91.73,91.29,91.35,31482.0,82.0793,82.4027,82.0074,82.0613,31482.0
2022-06-15 09:40:00,91.4,91.82,91.26,91.71,34372.0,82.1063,82.4835,81.9805,82.3847,34372.0
2022-06-15 09:45:00,91.65,91.77,91.42,91.77,29595.0,82.3308,82.4386,82.1242,82.4386,29595.0
2022-06-15 09:50:00,91.77,92.09,91.59,91.7,47752.0,82.4386,82.7261,82.2769,82.3757,47752.0
2022-06-15 09:55:00,91.76,91.98,91.75,91.91,17974.0,82.4296,82.6273,82.4207,82.5644,17974.0
2022-06-15 10:00:00,91.89,91.92,91.71,91.83,25712.0,82.5464,82.5734,82.3847,82.4925,25712.0
2022-06-15 10:05:00,91.82,91.87,91.51,91.59,26828.0,82.4835,82.5285,82.2051,82.2769,26828.0
2022-06-15 10:10:00,91.57,91.65,91.36,91.41,25935.0,82.259,82.3308,82.0703,82.1152,25935.0
2022-06-15 10:15:00,91.41,91.49,91.34,91.47,22255.0,82.1152,82.1871,82.0524,82.1691,22255.0
2022-06-15 10:20:00,91.46,91.55,91.45,91.47,14803.0,82.1602,82.241,82.1512,82.1691,14803.0
2022-06-15 10:25:00,91.46,91.66,91.42,91.56,19812.0,82.1602,82.3398,82.1242,82.25,19812.0
2022-06-15 10:30:00,91.56,91.68,91.44,91.65,16987.0,82.25,82.3578,82.1422,82.3308,16987.0
2022-06-15 10:35:00,91.65,91.73,91.63,91.63,14739.0,82.3308,82.4027,82.3129,82.3129,14739.0
2022-06-15 10:40:00,91.64,91.73,91.57,91.65,37939.0,82.3219,82.4027,82.259,82.3308,37939.0
2022-06-15 10:45:00,91.66,91.72,91.59,91.66,18910.0,82.3398,82.3937,82.2769,82.3398,18910.0
2022-06-15 10:50:00,91.63,91.66,91.26,91.28,19443.0,82.3129,82.3398,81.9805,81.9985,19443.0
2022-06-15 10:55:00,91.29,91.44,91.25,91.42,17630.0,82.0074,82.1422,81.9715,82.1242,17630.0
2022-06-15 11:00:00,91.4,91.4,91.23,91.25,15800.0,82.1063,82.1063,81.9535,81.9715,15800.0
2022-06-15 11:05:00,91.25,91.34,91.17,91.27,21626.0,81.9715,82.0524,81.8996,81.9895,21626.0
2022-06-15 11:10:00,91.25,91.32,91.02,91.02,11586.0,81.9715,82.0344,81.7649,81.7649,11586.0
2022-06-15 11:15:00,91.04,91.14,90.96,90.98,18147.0,81.7829,81.8727,81.711,81.729,18147.0
2022-06-15 11:20:00,91.0,91.24,91.0,91.23,39115.0,81.7469,81.9625,81.7469,81.9535,39115.0
2022-06-15 11:25:00,91.25,91.27,91.1,91.27,15188.0,81.9715,81.9895,81.8368,81.9895,15188.0
2022-06-15 11:30:00,91.26,91.34,91.21,91.24,15047.0,81.9805,82.0524,81.9356,81.9625,15047.0
2022-06-15 11:35:00,91.26,91.38,91.24,91.38,22918.0,81.9805,82.0883,81.9625,82.0883,22918.0
2022-06-15 11:40:00,91.4,91.46,91.34,91.34,21665.0,82.1063,82.1602,82.0524,82.0524,21665.0
2022-06-15 11:45:00,91.33,91.39,91.3,91.32,12960.0,82.0434,82.0973,82.0164,82.0344,12960.0
2022-06-15 11:50:00,91.31,91.46,91.3,91.46,17039.0,82.0254,82.1602,82.0164,82.1602,17039.0
2022-06-15 11:55:00,91.45,91.53,91.42,91.53,17758.0,82.1512,82.223,82.1242,82.223,17758.0
2022-06-15 12:00:00,91.53,91.55,91.46,91.49,33324.0,82.223,82.241,82.1602,82.1871,33324.0
2022-06-15 12:05:00,91.51,91.51,91.31,91.38,13082.0,82.2051,82.2051,82.0254,82.0883,13082.0
2022-06-15 12:10:00,91.38,91.51,91.38,91.51,13753.0,82.0883,82.2051,82.0883,82.2051,13753.0
2022-06-15 12:15:00,91.52,91.56,91.44,91.48,20618.0,82.2141,82.25,82.1422,82.1781,20618.0
2022-06-15 12:20:00,91.5,91.54,91.45,91.5,12651.0,82.1961,82.232,82.1512,82.1961,12651.0
2022-06-15 12:25:00,91.49,91.51,91.44,91.46,13638.0,82.1871,82.2051,82.1422,82.1602,13638.0
2022-06-15 12:30:00,91.47,91.59,91.38,91.56,14934.0,82.1691,82.2769,82.0883,82.25,14934.0
2022-06-15 12:35:00,91.56,91.59,91.4,91.42,15658.0,82.25,82.2769,82.1063,82.1242,15658.0
2022-06-15 12:40:00,91.4,91.41,91.2,91.2,11059.0,82.1063,82.1152,81.9266,81.9266,11059.0
2022-06-15 12:45:00,91.19,91.25,91.12,91.25,10318.0,81.9176,81.9715,81.8547,81.9715,10318.0
2022-06-15 12:50:00,91.26,91.26,91.13,91.14,12018.0,81.9805,81.9805,81.8637,81.8727,12018.0
2022-06-15 12:55:00,91.15,91.19,91.09,91.19,22055.0,81.8817,81.9176,81.8278,81.9176,22055.0
2022-06-15 13:00:00,91.19,91.26,91.12,91.24,19040.0,81.9176,81.9805,81.8547,81.9625,19040.0
2022-06-15 13:05:00,91.25,91.34,91.2,91.25,10536.0,81.9715,82.0524,81.9266,81.9715,10536.0
2022-06-15 13:10:00,91.26,91.35,91.23,91.31,15563.0,81.9805,82.0613,81.9535,82.0254,15563.0
2022-06-15 13:15:00,91.3,91.35,91.19,91.26,24924.0,82.0164,82.0613,81.9176,81.9805,24924.0
2022-06-15 13:20:00,91.26,91.34,91.24,91.29,16845.0,81.9805,82.0524,81.9625,82.0074,16845.0
2022-06-15 13:25:00,91.28,91.36,91.27,91.34,20548.0,81.9985,82.0703,81.9895,82.0524,20548.0
2022-06-15 13:30:00,91.33,91.36,91.24,91.29,14687.0,82.0434,82.0703,81.9625,82.0074,14687.0
2022-06-15 13:35:00,91.31,91.35,91.26,91.29,15768.0,82.0254,82.0613,81.9805,82.0074,15768.0
2022-06-15 13:40:00,91.29,91.34,91.22,91.27,23328.0,82.0074,82.0524,81.9446,81.9895,23328.0
2022-06-15 13:45:00,91.28,91.31,91.1,91.11,26698.0,81.9985,82.0254,81.8368,81.8457,26698.0
2022-06-15 13:50:00,91.09,91.18,91.02,91.14,15525.0,81.8278,81.9086,81.7649,81.8727,15525.0
2022-06-15 13:55:00,91.14,91.3,91.09,91.21,21395.0,81.8727,82.0164,81.8278,81.9356,21395.0
2022-06-15 14:00:00,91.16,91.55,90.8,90.95,45585.0,81.8907,82.241,81.5673,81.702,45585.0
2022-06-15 14:05:00,90.97,91.09,90.61,90.9,29832.0,81.72,81.8278,81.3966,81.6571,29832.0
2022-06-15 14:10:00,90.87,90.88,90.67,90.74,27460.0,81.6301,81.6391,81.4505,81.5134,27460.0
2022-06-15 14:15:00,90.75,91.04,90.67,90.93,17425.0,81.5223,81.7829,81.4505,81.684,17425.0
2022-06-15 14:20:00,90.91,91.03,90.54,90.62,37819.0,81.6661,81.7739,81.3337,81.4056,37819.0
2022-06-15 14:25:00,90.61,90.72,90.58,90.66,23229.0,81.3966,81.4954,81.3696,81.4415,23229.0
2022-06-15 14:30:00,90.6,90.67,90.14,90.41,44767.0,81.3876,81.4505,80.9744,81.2169,44767.0
2022-06-15 14:35:00,90.39,91.14,90.33,91.03,60352.0,81.199,81.8727,81.1451,81.7739,60352.0
2022-06-15 14:40:00,91.03,91.74,90.91,91.64,77274.0,81.7739,82.4117,81.6661,82.3219,77274.0
2022-06-15 14:45:00,91.67,91.88,91.47,91.59,59441.0,82.3488,82.5374,82.1691,82.2769,59441.0
2022-06-15 14:50:00,91.58,91.7,91.16,91.34,39535.0,82.268,82.3757,81.8907,82.0524,39535.0
2022-06-15 14:55:00,91.38,91.47,91.24,91.38,30483.0,82.0883,82.1691,81.9625,82.0883,30483.0
2022-06-15 15:00:00,91.38,91.69,91.32,91.42,51124.0,82.0883,82.3668,82.0344,82.1242,51124.0
2022-06-15 15:05:00,91.45,91.55,91.37,91.5,29296.0,82.1512,82.241,82.0793,82.1961,29296.0
2022-06-15 15:10:00,91.48,91.6,91.27,91.45,47125.0,82.1781,82.2859,81.9895,82.1512,47125.0
2022-06-15 15:15:00,91.41,91.49,91.29,91.41,40349.0,82.1152,82.1871,82.0074,82.1152,40349.0
2022-06-15 15:20:00,91.45,91.79,91.42,91.72,47418.0,82.1512,82.4566,82.1242,82.3937,47418.0
2022-06-15 15:25:00,91.7,91.96,91.65,91.95,74597.0,82.3757,82.6093,82.3308,82.6003,74597.0
2022-06-15 15:30:00,91.95,92.23,91.84,92.16,57744.0,82.6003,82.8519,82.5015,82.789,57744.0
2022-06-15 15:35:00,92.18,92.24,91.71,91.73,43306.0,82.8069,82.8608,82.3847,82.4027,43306.0
2022-06-15 15:40:00,91.72,91.72,91.44,91.48,48396.0,82.3937,82.3937,82.1422,82.1781,48396.0
2022-06-15 15:45:00,91.46,91.65,91.38,91.64,60377.0,82.1602,82.3308,82.0883,82.3219,60377.0
2022-06-15 15:50:00,91.63,91.63,91.28,91.44,95941.0,82.3129,82.3129,81.9985,82.1422,95941.0
2022-06-15 15:55:00,91.42,91.62,91.37,91.39,223710.0,82.1242,82.3039,82.0793,82.0973,223710.0
2022-06-16 09:30:00,90.04,90.6,89.97,90.31,119779.0,80.8845,81.3876,80.8217,81.1271,119779.0
2022-06-16 09:35:00,90.29,90.29,89.54,89.62,60643.0,81.1091,81.1091,80.4354,80.5072,60643.0
2022-06-16 09:40:00,89.64,89.73,89.18,89.23,84335.0,80.5252,80.6061,80.112,80.1569,84335.0
2022-06-16 09:45:00,89.3,89.61,89.29,89.46,65301.0,80.2198,80.4983,80.2108,80.3635,65301.0
2022-06-16 09:50:00,89.48,89.94,89.38,89.84,27588.0,80.3815,80.7947,80.2917,80.7049,27588.0
2022-06-16 09:55:00,89.85,90.03,89.82,89.96,47543.0,80.7139,80.8756,80.6869,80.8127,47543.0
2022-06-16 10:00:00,89.95,90.06,89.75,89.76,45611.0,80.8037,80.9025,80.624,80.633,45611.0
2022-06-16 10:05:00,89.78,90.01,89.58,90.01,37560.0,80.651,80.8576,80.4713,80.8576,37560.0
2022-06-16 10:10:00,89.97,90.06,89.8,90.05,53189.0,80.8217,80.9025,80.6689,80.8935,53189.0
2022-06-16 10:15:00,90.04,90.07,89.86,89.96,71504.0,80.8845,80.9115,80.7228,80.8127,71504.0
2022-06-16 10:20:00,89.93,90.1,89.87,89.99,41149.0,80.7857,80.9384,80.7318,80.8396,41149.0
2022-06-16 10:25:00,89.98,90.06,89.93,90.04,37643.0,80.8306,80.9025,80.7857,80.8845,37643.0
2022-06-16 10:30:00,90.04,90.25,89.99,90.25,87803.0,80.8845,81.0732,80.8396,81.0732,87803.0
2022-06-16 10:35:00,90.25,90.31,90.07,90.08,29463.0,81.0732,81.1271,80.9115,80.9205,29463.0
2022-06-16 10:40:00,90.06,90.21,89.99,90.01,67463.0,80.9025,81.0373,80.8396,80.8576,67463.0
2022-06-16 10:45:00,90.01,90.05,89.9,89.91,106716.0,80.8576,80.8935,80.7588,80.7678,106716.0
2022-06-16 10:50:00,89.9,90.07,89.62,89.81,133549.0,80.7588,80.9115,80.5072,80.6779,133549.0
2022-06-16 10:55:00,89.81,89.92,89.76,89.86,37821.0,80.6779,80.7767,80.633,80.7228,37821.0
2022-06-16 11:00:00,89.86,90.0,89.84,89.91,16659.0,80.7228,80.8486,80.7049,80.7678,16659.0
2022-06-16 11:05:00,89.89,89.96,89.76,89.91,37022.0,80.7498,80.8127,80.633,80.7678,37022.0
2022-06-16 11:10:00,89.92,90.04,89.85,89.98,55378.0,80.7767,80.8845,80.7139,80.8306,55378.0
2022-06-16 11:15:00,89.99,90.09,89.94,89.99,68429.0,80.8396,80.9295,80.7947,80.8396,68429.0
2022-06-16 11:20:00,90.0,90.0,89.76,89.93,50608.0,80.8486,80.8486,80.633,80.7857,50608.0
2022-06-16 11:25:00,89.92,90.05,89.9,89.95,70796.0,80.7767,80.8935,80.7588,80.8037,70796.0
2022-06-16 11:30:00,89.96,90.01,89.8,89.97,110267.0,80.8127,80.8576,80.6689,80.8217,110267.0
2022-06-16 11:35:00,89.94,89.98,89.77,89.95,62924.0,80.7947,80.8306,80.642,80.8037,62924.0
2022-06-16 11:40:00,89.94,90.0,89.62,89.69,17561.0,80.7947,80.8486,80.5072,80.5701,17561.0
2022-06-16 11:45:00,89.68,89.76,89.64,89.76,18567.0,80.5611,80.633,80.5252,80.633,18567.0
2022-06-16 11:50:00,89.77,89.81,89.62,89.75,13790.0,80.642,80.6779,80.5072,80.624,13790.0
2022-06-16 11:55:00,89.76,90.02,89.74,90.0,30316.0,80.633,80.8666,80.615,80.8486,30316.0
2022-06-16 12:00:00,89.99,90.02,89.76,89.9,30369.0,80.8396,80.8666,80.633,80.7588,30369.0
2022-06-16 12:05:00,89.88,90.02,89.83,89.87,26613.0,80.7408,80.8666,80.6959,80.7318,26613.0
2022-06-16 12:10:00,89.87,89.91,89.72,89.74,13957.0,80.7318,80.7678,80.5971,80.615,13957.0
2022-06-16 12:15:00,89.74,89.94,89.74,89.86,16116.0,80.615,80.7947,80.615,80.7228,16116.0
2022-06-16 12:20:00,89.86,89.97,89.8,89.96,13607.0,80.7228,80.8217,80.6689,80.8127,13607.0
2022-06-16 12:25:00,89.98,90.05,89.94,90.03,33944.0,80.8306,80.8935,80.7947,80.8756,33944.0
2022-06-16 12:30:00,90.03,90.03,89.91,89.93,22743.0,80.8756,80.8756,80.7678,80.7857,22743.0
2022-06-16 12:35:00,89.93,89.93,89.78,89.85,36729.0,80.7857,80.7857,80.651,80.7139,36729.0
2022-06-16 12:40:00,89.87,89.94,89.78,89.9,14568.0,80.7318,80.7947,80.651,80.7588,14568.0
2022-06-16 12:45:00,89.91,90.05,89.88,90.0,26878.0,80.7678,80.8935,80.7408,80.8486,26878.0
2022-06-16 12:50:00,90.0,90.0,89.86,89.9,16602.0,80.8486,80.8486,80.7228,80.7588,16602.0
2022-06-16 12:55:00,89.88,89.92,89.82,89.92,19106.0,80.7408,80.7767,80.6869,80.7767,19106.0
2022-06-16 13:00:00,89.95,90.04,89.81,89.83,27142.0,80.8037,80.8845,80.6779,80.6959,27142.0
2022-06-16 13:05:00,89.84,90.1,89.81,90.08,34225.0,80.7049,80.9384,80.6779,80.9205,34225.0
2022-06-16 13:10:00,90.08,90.08,89.91,89.98,23372.0,80.9205,80.9205,80.7678,80.8306,23372.0
2022-06-16 13:15:00,89.98,90.07,89.9,89.92,26082.0,80.8306,80.9115,80.7588,80.7767,26082.0
2022-06-16 13:20:00,89.93,89.94,89.73,89.77,16424.0,80.7857,80.7947,80.6061,80.642,16424.0
2022-06-16 13:25:00,89.76,90.01,89.69,89.94,28532.0,80.633,80.8576,80.5701,80.7947,28532.0
2022-06-16 13:30:00,89.92,90.01,89.76,90.0,25355.0,80.7767,80.8576,80.633,80.8486,25355.0
2022-06-16 13:35:00,90.0,90.05,89.88,89.99,26841.0,80.8486,80.8935,80.7408,80.8396,26841.0
2022-06-16 13:40:00,89.98,89.98,89.76,89.78,26178.0,80.8306,80.8306,80.633,80.651,26178.0
2022-06-16 13:45:00,89.78,89.9,89.61,89.9,101497.0,80.651,80.7588,80.4983,80.7588,101497.0
2022-06-16 13:50:00,89.89,89.89,89.75,89.78,16725.0,80.7498,80.7498,80.624,80.651,16725.0
2022-06-16 13:55:00,89.81,89.83,89.61,89.62,20241.0,80.6779,80.6959,80.4983,80.5072,20241.0
2022-06-16 14:00:00,89.6,89.67,89.5,89.52,35768.0,80.4893,80.5522,80.3995,80.4174,35768.0
2022-06-16 14:05:00,89.52,89.58,89.44,89.54,31125.0,80.4174,80.4713,80.3456,80.4354,31125.0
2022-06-16 14:10:00,89.53,89.57,89.48,89.54,19651.0,80.4264,80.4623,80.3815,80.4354,19651.0
2022-06-16 14:15:00,89.52,89.62,89.51,89.59,22295.0,80.4174,80.5072,80.4084,80.4803,22295.0
2022-06-16 14:20:00,89.59,89.6,89.48,89.54,20856.0,80.4803,80.4893,80.3815,80.4354,20856.0
2022-06-16 14:25:00,89.52,89.59,89.51,89.55,17023.0,80.4174,80.4803,80.4084,80.4444,17023.0
2022-06-16 14:30:00,89.53,89.57,89.42,89.51,21455.0,80.4264,80.4623,80.3276,80.4084,21455.0
2022-06-16 14:35:00,89.52,89.55,89.44,89.48,18357.0,80.4174,80.4444,80.3456,80.3815,18357.0
2022-06-16 14:40:00,89.48,89.63,89.48,89.53,25936.0,80.3815,80.5162,80.3815,80.4264,25936.0
2022-06-16 14:45:00,89.51,89.53,89.19,89.19,33272.0,80.4084,80.4264,80.121,80.121,33272.0
2022-06-16 14:50:00,89.19,89.24,89.09,89.12,48340.0,80.121,80.1659,80.0311,80.0581,48340.0
2022-06-16 14:55:00,89.14,89.35,89.14,89.34,33268.0,80.0761,80.2647,80.0761,80.2557,33268.0
2022-06-16 15:00:00,89.35,89.55,89.33,89.46,30859.0,80.2647,80.4444,80.2467,80.3635,30859.0
2022-06-16 15:05:00,89.44,89.73,89.36,89.72,43911.0,80.3456,80.6061,80.2737,80.5971,43911.0
2022-06-16 15:10:00,89.73,89.81,89.59,89.69,44868.0,80.6061,80.6779,80.4803,80.5701,44868.0
2022-06-16 15:15:00,89.66,89.76,89.53,89.75,39603.0,80.5432,80.633,80.4264,80.624,39603.0
2022-06-16 15:20:00,89.74,89.88,89.74,89.77,47000.0,80.615,80.7408,80.615,80.642,47000.0
2022-06-16 15:25:00,89.77,89.98,89.74,89.83,39239.0,80.642,80.8306,80.615,80.6959,39239.0
2022-06-16 15:30:00,89.78,89.82,89.51,89.54,52009.0,80.651,80.6869,80.4084,80.4354,52009.0
2022-06-16 15:35:00,89.5,89.72,89.5,89.68,49634.0,80.3995,80.5971,80.3995,80.5611,49634.0
2022-06-16 15:40:00,89.69,89.86,89.62,89.65,67772.0,80.5701,80.7228,80.5072,80.5342,67772.0
2022-06-16 15:45:00,89.63,89.69,89.38,89.45,74415.0,80.5162,80.5701,80.2917,80.3545,74415.0
2022-06-16 15:50:00,89.47,89.59,89.41,89.49,122875.0,80.3725,80.4803,80.3186,80.3905,122875.0
2022-06-16 15:55:00,89.5,89.89,89.44,89.88,316963.0,80.3995,80.7498,80.3456,80.7408,316963.0
2022-06-17 09:30:00,90.25,91.07,89.5,91.01,981694.0,81.0732,81.8098,80.3995,81.7559,981694.0
2022-06-17 09:35:00,91.05,91.05,90.58,90.89,30984.0,81.7918,81.7918,81.3696,81.6481,30984.0
2022-06-17 09:40:00,90.92,91.09,90.75,90.9,42418.0,81.6751,81.8278,81.5223,81.6571,42418.0
2022-06-17 09:45:00,90.93,91.07,90.53,90.57,32406.0,81.684,81.8098,81.3247,81.3607,32406.0
2022-06-17 09:50:00,90.52,90.73,90.32,90.63,32222.0,81.3157,81.5044,81.1361,81.4145,32222.0
2022-06-17 09:55:00,90.7,90.75,90.44,90.54,20618.0,81.4774,81.5223,81.2439,81.3337,20618.0
2022-06-17 10:00:00,90.55,90.57,90.05,90.11,71905.0,81.3427,81.3607,80.8935,80.9474,71905.0
2022-06-17 10:05:00,90.1,90.21,89.94,89.97,27582.0,80.9384,81.0373,80.7947,80.8217,27582.0
2022-06-17 10:10:00,90.05,90.06,89.8,89.92,25704.0,80.8935,80.9025,80.6689,80.7767,25704.0
2022-06-17 10:15:00,89.88,89.94,89.62,89.83,23057.0,80.7408,80.7947,80.5072,80.6959,23057.0
2022-06-17 10:20:00,89.85,89.85,89.57,89.66,22614.0,80.7139,80.7139,80.4623,80.5432,22614.0
2022-06-17 10:25:00,89.63,89.68,89.25,89.37,34631.0,80.5162,80.5611,80.1749,80.2827,34631.0
2022-06-17 10:30:00,89.36,89.51,89.19,89.24,20940.0,80.2737,80.4084,80.121,80.1659,20940.0
2022-06-17 10:35:00,89.24,89.32,89.14,89.16,61827.0,80.1659,80.2378,80.0761,80.094,61827.0
2022-06-17 10:40:00,89.22,89.44,89.12,89.44,23336.0,80.1479,80.3456,80.0581,80.3456,23336.0
2022-06-17 10:45:00,89.42,89.45,88.92,89.1,32061.0,80.3276,80.3545,79.8784,80.0401,32061.0
2022-06-17 10:50:00,89.05,89.06,88.8,88.95,69699.0,79.9952,80.0042,79.7706,79.9054,69699.0
2022-06-17 10:55:00,88.98,89.04,88.79,88.87,48073.0,79.9323,79.9862,79.7616,79.8335,48073.0
2022-06-17 11:00:00,88.87,89.31,88.85,89.23,92033.0,79.8335,80.2288,79.8155,80.1569,92033.0
2022-06-17 11:05:00,89.22,89.28,89.03,89.22,18595.0,80.1479,80.2018,79.9772,80.1479,18595.0
2022-06-17 11:10:00,89.22,89.33,89.15,89.32,23382.0,80.1479,80.2467,80.085,80.2378,23382.0
2022-06-17 11:15:00,89.32,89.49,89.2,89.39,32726.0,80.2378,80.3905,80.13,80.3006,32726.0
2022-06-17 11:20:00,89.43,89.48,89.09,89.09,33032.0,80.3366,80.3815,80.0311,80.0311,33032.0
2022-06-17 11:25:00,89.09,89.45,88.98,89.33,43268.0,80.0311,80.3545,79.9323,80.2467,43268.0
2022-06-17 11:30:00,89.36,89.58,89.28,89.29,30900.0,80.2737,80.4713,80.2018,80.2108,30900.0
2022-06-17 11:35:00,89.3,89.36,89.16,89.28,23899.0,80.2198,80.2737,80.094,80.2018,23899.0
2022-06-17 11:40:00,89.28,89.42,89.14,89.17,27972.0,80.2018,80.3276,80.0761,80.103,27972.0
2022-06-17 11:45:00,89.14,89.14,89.05,89.1,14380.0,80.0761,80.0761,79.9952,80.0401,14380.0
2022-06-17 11:50:00,89.09,89.16,88.85,88.9,47284.0,80.0311,80.094,79.8155,79.8605,47284.0
2022-06-17 11:55:00,88.93,88.94,88.75,88.76,33310.0,79.8874,79.8964,79.7257,79.7347,33310.0
2022-06-17 12:00:00,88.79,88.85,88.62,88.72,34919.0,79.7616,79.8155,79.6089,79.6988,34919.0
2022-06-17 12:05:00,88.72,88.77,88.6,88.63,35434.0,79.6988,79.7437,79.591,79.6179,35434.0
2022-06-17 12:10:00,88.65,88.71,88.42,88.62,39239.0,79.6359,79.6898,79.4293,79.6089,39239.0
2022-06-17 12:15:00,88.62,88.75,88.43,88.44,41754.0,79.6089,79.7257,79.4383,79.4472,41754.0
2022-06-17 12:20:00,88.45,88.74,88.45,88.73,26518.0,79.4562,79.7167,79.4562,79.7077,26518.0
2022-06-17 12:25:00,88.72,88.89,88.66,88.89,49150.0,79.6988,79.8515,79.6449,79.8515,49150.0
2022-06-17 12:30:00,88.9,88.9,88.68,88.77,27807.0,79.8605,79.8605,79.6628,79.7437,27807.0
2022-06-17 12:35:00,88.77,88.84,88.62,88.83,23975.0,79.7437,79.8066,79.6089,79.7976,23975.0
2022-06-17 12:40:00,88.84,88.94,88.66,88.81,30375.0,79.8066,79.8964,79.6449,79.7796,30375.0
2022-06-17 12:45:00,88.83,88.84,88.65,88.75,32096.0,79.7976,79.8066,79.6359,79.7257,32096.0
2022-06-17 12:50:00,88.75,88.78,88.42,88.48,34898.0,79.7257,79.7527,79.4293,79.4832,34898.0
2022-06-17 12:55:00,88.5,88.84,88.46,88.81,32728.0,79.5011,79.8066,79.4652,79.7796,32728.0
2022-06-17 13:00:00,88.8,89.19,88.8,89.19,29343.0,79.7706,80.121,79.7706,80.121,29343.0
2022-06-17 13:05:00,89.18,89.41,89.16,89.37,40907.0,80.112,80.3186,80.094,80.2827,40907.0
2022-06-17 13:10:00,89.37,89.44,89.24,89.36,34068.0,80.2827,80.3456,80.1659,80.2737,34068.0
2022-06-17 13:15:00,89.35,89.35,89.24,89.25,26209.0,80.2647,80.2647,80.1659,80.1749,26209.0
2022-06-17 13:20:00,89.23,89.24,89.05,89.22,25875.0,80.1569,80.1659,79.9952,80.1479,25875.0
2022-06-17 13:25:00,89.21,89.22,89.04,89.11,16255.0,80.1389,80.1479,79.9862,80.0491,16255.0
2022-06-17 13:30:00,89.12,89.15,88.96,89.04,18669.0,80.0581,80.085,79.9144,79.9862,18669.0
2022-06-17 13:35:00,89.04,89.2,89.0,89.12,22106.0,79.9862,80.13,79.9503,80.0581,22106.0
2022-06-17 13:40:00,89.11,89.33,89.08,89.33,30679.0,80.0491,80.2467,80.0222,80.2467,30679.0
2022-06-17 13:45:00,89.32,89.32,88.98,89.15,31209.0,80.2378,80.2378,79.9323,80.085,31209.0
2022-06-17 13:50:00,89.14,89.24,89.07,89.23,19448.0,80.0761,80.1659,80.0132,80.1569,19448.0
2022-06-17 13:55:00,89.22,89.37,89.19,89.24,20287.0,80.1479,80.2827,80.121,80.1659,20287.0
2022-06-17 14:00:00,89.27,89.35,89.18,89.33,26173.0,80.1928,80.2647,80.112,80.2467,26173.0
2022-06-17 14:05:00,89.34,89.38,89.24,89.33,24156.0,80.2557,80.2917,80.1659,80.2467,24156.0
2022-06-17 14:10:00,89.32,89.49,89.29,89.45,19948.0,80.2378,80.3905,80.2108,80.3545,19948.0
2022-06-17 14:15:00,89.45,89.57,89.38,89.47,24427.0,80.3545,80.4623,80.2917,80.3725,24427.0
2022-06-17 14:20:00,89.51,89.62,89.5,89.51,36739.0,80.4084,80.5072,80.3995,80.4084,36739.0
2022-06-17 14:25:00,89.52,89.52,89.23,89.25,30188.0,80.4174,80.4174,80.1569,80.1749,30188.0
2022-06-17 14:30:00,89.23,89.35,89.17,89.3,21269.0,80.1569,80.2647,80.103,80.2198,21269.0
2022-06-17 14:35:00,89.33,89.52,89.27,89.52,30036.0,80.2467,80.4174,80.1928,80.4174,30036.0
2022-06-17 14:40:00,89.53,89.71,89.49,89.53,36139.0,80.4264,80.5881,80.3905,80.4264,36139.0
2022-06-17 14:45:00,89.52,89.61,89.41,89.47,32214.0,80.4174,80.4983,80.3186,80.3725,32214.0
2022-06-17 14:50:00,89.46,89.48,89.34,89.34,46795.0,80.3635,80.3815,80.2557,80.2557,46795.0
2022-06-17 14:55:00,89.32,89.46,89.21,89.27,62965.0,80.2378,80.3635,80.1389,80.1928,62965.0
2022-06-17 15:00:00,89.29,89.49,89.28,89.36,35968.0,80.2108,80.3905,80.2018,80.2737,35968.0
2022-06-17 15:05:00,89.37,89.39,89.21,89.22,30629.0,80.2827,80.3006,80.1389,80.1479,30629.0
2022-06-17 15:10:00,89.23,89.24,88.85,88.9,45191.0,80.1569,80.1659,79.8155,79.8605,45191.0
2022-06-17 15:15:00,88.88,89.04,88.82,88.95,51040.0,79.8425,79.9862,79.7886,79.9054,51040.0
2022-06-17 15:20:00,88.96,89.2,88.93,89.12,49670.0,79.9144,80.13,79.8874,80.0581,49670.0
2022-06-17 15:25:00,89.11,89.21,89.07,89.18,49580.0,80.0491,80.1389,80.0132,80.112,49580.0
2022-06-17 15:30:00,89.19,89.23,88.94,89.02,77972.0,80.121,80.1569,79.8964,79.9683,77972.0
2022-06-17 15:35:00,89.05,89.35,89.05,89.33,81820.0,79.9952,80.2647,79.9952,80.2467,81820.0
2022-06-17 15:40:00,89.34,89.36,89.09,89.19,100656.0,80.2557,80.2737,80.0311,80.121,100656.0
2022-06-17 15:45:00,89.19,89.19,88.89,89.01,125513.0,80.121,80.121,79.8515,79.9593,125513.0
2022-06-17 15:50:00,89.0,89.01,88.64,88.7,185788.0,79.9503,79.9593,79.6269,79.6808,185788.0
2022-06-17 15:55:00,88.71,88.86,88.63,88.64,343459.0,79.6898,79.8245,79.6179,79.6269,343459.0
2022-06-21 09:30:00,90.44,90.67,89.39,89.98,184367.0,81.2439,81.4505,80.3006,80.8306,184367.0
2022-06-21 09:35:00,89.96,90.19,89.65,89.91,45933.0,80.8127,81.0193,80.5342,80.7678,45933.0
2022-06-21 09:40:00,89.92,90.46,89.85,90.46,37594.0,80.7767,81.2618,80.7139,81.2618,37594.0
2022-06-21 09:45:00,90.45,90.7,90.36,90.56,52262.0,81.2529,81.4774,81.172,81.3517,52262.0
2022-06-21 09:50:00,90.53,90.56,90.28,90.34,32946.0,81.3247,81.3517,81.1001,81.154,32946.0
2022-06-21 09:55:00,90.33,90.73,90.33,90.65,67814.0,81.1451,81.5044,81.1451,81.4325,67814.0
2022-06-21 10:00:00,90.65,90.65,90.13,90.34,113438.0,81.4325,81.4325,80.9654,81.154,113438.0
2022-06-21 10:05:00,90.33,90.71,90.28,90.64,43720.0,81.1451,81.4864,81.1001,81.4235,43720.0
2022-06-21 10:10:00,90.66,90.79,90.48,90.77,44009.0,81.4415,81.5583,81.2798,81.5403,44009.0
2022-06-21 10:15:00,90.74,90.75,90.49,90.5,29530.0,81.5134,81.5223,81.2888,81.2978,29530.0
2022-06-21 10:20:00,90.5,90.78,90.44,90.76,26134.0,81.2978,81.5493,81.2439,81.5313,26134.0
2022-06-21 10:25:00,90.74,90.84,90.6,90.77,32920.0,81.5134,81.6032,81.3876,81.5403,32920.0
2022-06-21 10:30:00,90.78,90.85,90.75,90.76,24575.0,81.5493,81.6122,81.5223,81.5313,24575.0
2022-06-21 10:35:00,90.77,90.83,90.71,90.83,24764.0,81.5403,81.5942,81.4864,81.5942,24764.0
2022-06-21 10:40:00,90.83,90.87,90.7,90.86,29656.0,81.5942,81.6301,81.4774,81.6212,29656.0
2022-06-21 10:45:00,90.87,90.92,90.8,90.86,34280.0,81.6301,81.6751,81.5673,81.6212,34280.0
2022-06-21 10:50:00,90.84,91.05,90.77,91.04,42490.0,81.6032,81.7918,81.5403,81.7829,42490.0
2022-06-21 10:55:00,91.05,91.13,90.96,91.09,43904.0,81.7918,81.8637,81.711,81.8278,43904.0
2022-06-21 11:00:00,91.09,91.27,91.05,91.21,28655.0,81.8278,81.9895,81.7918,81.9356,28655.0
2022-06-21 11:05:00,91.19,91.27,91.05,91.15,31726.0,81.9176,81.9895,81.7918,81.8817,31726.0
2022-06-21 11:10:00,91.16,91.19,90.83,90.83,36827.0,81.8907,81.9176,81.5942,81.5942,36827.0
2022-06-21 11:15:00,90.83,90.95,90.81,90.82,53384.0,81.5942,81.702,81.5762,81.5852,53384.0
2022-06-21 11:20:00,90.83,90.83,90.6,90.63,30242.0,81.5942,81.5942,81.3876,81.4145,30242.0
2022-06-21 11:25:00,90.61,90.69,90.55,90.57,24354.0,81.3966,81.4684,81.3427,81.3607,24354.0
2022-06-21 11:30:00,90.58,90.78,90.58,90.78,47240.0,81.3696,81.5493,81.3696,81.5493,47240.0
2022-06-21 11:35:00,90.78,90.78,90.6,90.61,22157.0,81.5493,81.5493,81.3876,81.3966,22157.0
2022-06-21 11:40:00,90.6,90.73,90.5,90.52,20323.0,81.3876,81.5044,81.2978,81.3157,20323.0
2022-06-21 11:45:00,90.51,90.57,90.43,90.56,18682.0,81.3068,81.3607,81.2349,81.3517,18682.0
2022-06-21 11:50:00,90.56,90.67,90.52,90.64,22450.0,81.3517,81.4505,81.3157,81.4235,22450.0
2022-06-21 11:55:00,90.67,90.72,90.58,90.59,25708.0,81.4505,81.4954,81.3696,81.3786,25708.0
2022-06-21 12:00:00,90.6,90.75,90.6,90.66,17071.0,81.3876,81.5223,81.3876,81.4415,17071.0
2022-06-21 12:05:00,90.65,90.76,90.65,90.68,21729.0,81.4325,81.5313,81.4325,81.4595,21729.0
2022-06-21 12:10:00,90.69,90.72,90.58,90.6,15121.0,81.4684,81.4954,81.3696,81.3876,15121.0
2022-06-21 12:15:00,90.6,90.75,90.57,90.75,19098.0,81.3876,81.5223,81.3607,81.5223,19098.0
2022-06-21 12:20:00,90.75,90.82,90.65,90.82,23286.0,81.5223,81.5852,81.4325,81.5852,23286.0
2022-06-21 12:25:00,90.86,90.97,90.81,90.95,11913.0,81.6212,81.72,81.5762,81.702,11913.0
2022-06-21 12:30:00,90.94,90.96,90.84,90.87,16572.0,81.693,81.711,81.6032,81.6301,16572.0
2022-06-21 12:35:00,90.86,90.98,90.82,90.98,27430.0,81.6212,81.729,81.5852,81.729,27430.0
2022-06-21 12:40:00,90.98,91.04,90.91,91.03,15035.0,81.729,81.7829,81.6661,81.7739,15035.0
2022-06-21 12:45:00,91.03,91.05,90.93,91.02,11295.0,81.7739,81.7918,81.684,81.7649,11295.0
2022-06-21 12:50:00,91.03,91.1,90.98,91.1,16924.0,81.7739,81.8368,81.729,81.8368,16924.0
2022-06-21 12:55:00,91.07,91.14,91.06,91.14,12886.0,81.8098,81.8727,81.8008,81.8727,12886.0
2022-06-21 13:00:00,91.16,91.2,91.1,91.16,24617.0,81.8907,81.9266,81.8368,81.8907,24617.0
2022-06-21 13:05:00,91.15,91.27,91.12,91.27,15479.0,81.8817,81.9895,81.8547,81.9895,15479.0
2022-06-21 13:10:00,91.27,91.35,91.23,91.35,18783.0,81.9895,82.0613,81.9535,82.0613,18783.0
2022-06-21 13:15:00,91.33,91.36,91.23,91.24,14292.0,82.0434,82.0703,81.9535,81.9625,14292.0
2022-06-21 13:20:00,91.26,91.29,91.17,91.25,14666.0,81.9805,82.0074,81.8996,81.9715,14666.0
2022-06-21 13:25:00,91.26,91.31,91.19,91.2,46441.0,81.9805,82.0254,81.9176,81.9266,46441.0
2022-06-21 13:30:00,91.2,91.24,91.14,91.2,45314.0,81.9266,81.9625,81.8727,81.9266,45314.0
2022-06-21 13:35:00,91.2,91.29,91.18,91.27,17287.0,81.9266,82.0074,81.9086,81.9895,17287.0
2022-06-21 13:40:00,91.25,91.43,91.22,91.4,23876.0,81.9715,82.1332,81.9446,82.1063,23876.0
2022-06-21 13:45:00,91.4,91.41,91.32,91.38,18920.0,82.1063,82.1152,82.0344,82.0883,18920.0
2022-06-21 13:50:00,91.38,91.41,91.28,91.3,16529.0,82.0883,82.1152,81.9985,82.0164,16529.0
2022-06-21 13:55:00,91.29,91.3,91.12,91.19,53701.0,82.0074,82.0164,81.8547,81.9176,53701.0
2022-06-21 14:00:00,91.19,91.28,91.07,91.28,35682.0,81.9176,81.9985,81.8098,81.9985,35682.0
2022-06-21 14:05:00,91.28,91.57,91.25,91.56,29781.0,81.9985,82.259,81.9715,82.25,29781.0
2022-06-21 14:10:00,91.55,91.74,91.55,91.68,38016.0,82.241,82.4117,82.241,82.3578,38016.0
2022-06-21 14:15:00,91.69,91.71,91.54,91.56,34567.0,82.3668,82.3847,82.232,82.25,34567.0
2022-06-21 14:20:00,91.57,91.57,91.43,91.46,22522.0,82.259,82.259,82.1332,82.1602,22522.0
2022-06-21 14:25:00,91.45,91.56,91.44,91.51,21743.0,82.1512,82.25,82.1422,82.2051,21743.0
2022-06-21 14:30:00,91.53,91.61,91.51,91.6,24594.0,82.223,82.2949,82.2051,82.2859,24594.0
2022-06-21 14:35:00,91.61,91.63,91.39,91.45,24272.0,82.2949,82.3129,82.0973,82.1512,24272.0
2022-06-21 14:40:00,91.43,91.58,91.42,91.55,20708.0,82.1332,82.268,82.1242,82.241,20708.0
2022-06-21 14:45:00,91.53,91.55,91.3,91.32,31444.0,82.223,82.241,82.0164,82.0344,31444.0
2022-06-21 14:50:00,91.33,91.68,91.31,91.62,20372.0,82.0434,82.3578,82.0254,82.3039,20372.0
2022-06-21 14:55:00,91.65,91.67,91.58,91.67,19139.0,82.3308,82.3488,82.268,82.3488,19139.0
2022-06-21 15:00:00,91.68,91.69,91.56,91.58,24653.0,82.3578,82.3668,82.25,82.268,24653.0
2022-06-21 15:05:00,91.61,91.61,91.44,91.49,33577.0,82.2949,82.2949,82.1422,82.1871,33577.0
2022-06-21 15:10:00,91.49,91.61,91.48,91.53,35377.0,82.1871,82.2949,82.1781,82.223,35377.0
2022-06-21 15:15:00,91.53,91.53,91.34,91.42,90665.0,82.223,82.223,82.0524,82.1242,90665.0
2022-06-21 15:20:00,91.41,91.47,91.37,91.4,28524.0,82.1152,82.1691,82.0793,82.1063,28524.0
2022-06-21 15:25:00,91.4,91.4,91.2,91.26,53420.0,82.1063,82.1063,81.9266,81.9805,53420.0
2022-06-21 15:30:00,91.26,91.31,91.21,91.27,51834.0,81.9805,82.0254,81.9356,81.9895,51834.0
2022-06-21 15:35:00,91.27,91.3,91.1,91.12,87973.0,81.9895,82.0164,81.8368,81.8547,87973.0
2022-06-21 15:40:00,91.11,91.18,91.06,91.13,60324.0,81.8457,81.9086,81.8008,81.8637,60324.0
2022-06-21 15:45:00,91.13,91.35,91.12,91.35,105237.0,81.8637,82.0613,81.8547,82.0613,105237.0
2022-06-21 15:50:00,91.35,91.39,91.09,91.13,145038.0,82.0613,82.0973,81.8278,81.8637,145038.0
2022-06-21 15:55:00,91.12,91.15,91.01,91.06,255192.0,81.8547,81.8817,81.7559,81.8008,255192.0
2022-06-22 09:30:00,90.62,91.54,90.3,90.89,114427.0,81.4056,82.232,81.1181,81.6481,114427.0
2022-06-22 09:35:00,90.97,91.1,90.73,91.09,53961.0,81.72,81.8368,81.5044,81.8278,53961.0
2022-06-22 09:40:00,91.08,91.4,90.94,91.22,30528.0,81.8188,82.1063,81.693,81.9446,30528.0
2022-06-22 09:45:00,91.19,91.67,91.18,91.61,24182.0,81.9176,82.3488,81.9086,82.2949,24182.0
2022-06-22 09:50:00,91.62,91.71,91.53,91.66,38687.0,82.3039,82.3847,82.223,82.3398,38687.0
2022-06-22 09:55:00,91.67,91.86,91.36,91.36,38236.0,82.3488,82.5195,82.0703,82.0703,38236.0
2022-06-22 10:00:00,91.39,91.6,91.33,91.57,27037.0,82.0973,82.2859,82.0434,82.259,27037.0
2022-06-22 10:05:00,91.54,91.57,91.35,91.44,24626.0,82.232,82.259,82.0613,82.1422,24626.0
2022-06-22 10:10:00,91.45,91.53,91.26,91.45,18191.0,82.1512,82.223,81.9805,82.1512,18191.0
2022-06-22 10:15:00,91.43,91.6,91.32,91.6,27748.0,82.1332,82.2859,82.0344,82.2859,27748.0
2022-06-22 10:20:00,91.61,91.68,91.5,91.62,17294.0,82.2949,82.3578,82.1961,82.3039,17294.0
2022-06-22 10:25:00,91.59,91.61,91.46,91.51,21317.0,82.2769,82.2949,82.1602,82.2051,21317.0
2022-06-22 10:30:00,91.5,91.62,91.49,91.59,18286.0,82.1961,82.3039,82.1871,82.2769,18286.0
2022-06-22 10:35:00,91.59,91.89,91.56,91.89,16272.0,82.2769,82.5464,82.25,82.5464,16272.0
2022-06-22 10:40:00,91.91,92.0,91.83,91.93,19682.0,82.5644,82.6452,82.4925,82.5824,19682.0
2022-06-22 10:45:00,91.94,91.96,91.84,91.91,34309.0,82.5913,82.6093,82.5015,82.5644,34309.0
2022-06-22 10:50:00,91.92,91.95,91.71,91.73,21471.0,82.5734,82.6003,82.3847,82.4027,21471.0
2022-06-22 10:55:00,91.71,91.79,91.63,91.76,19049.0,82.3847,82.4566,82.3129,82.4296,19049.0
2022-06-22 11:00:00,91.78,91.78,91.48,91.58,20183.0,82.4476,82.4476,82.1781,82.268,20183.0
2022-06-22 11:05:00,91.59,91.76,91.45,91.67,27656.0,82.2769,82.4296,82.1512,82.3488,27656.0
2022-06-22 11:10:00,91.67,91.84,91.65,91.83,21508.0,82.3488,82.5015,82.3308,82.4925,21508.0
2022-06-22 11:15:00,91.81,91.96,91.8,91.89,23733.0,82.4746,82.6093,82.4656,82.5464,23733.0
2022-06-22 11:20:00,91.88,91.9,91.73,91.78,20806.0,82.5374,82.5554,82.4027,82.4476,20806.0
2022-06-22 11:25:00,91.8,92.09,91.79,91.9,60446.0,82.4656,82.7261,82.4566,82.5554,60446.0
2022-06-22 11:30:00,91.9,92.19,91.89,92.05,46193.0,82.5554,82.8159,82.5464,82.6902,46193.0
2022-06-22 11:35:00,92.03,92.09,91.99,92.03,14714.0,82.6722,82.7261,82.6363,82.6722,14714.0
2022-06-22 11:40:00,91.98,92.01,91.85,91.88,22225.0,82.6273,82.6542,82.5105,82.5374,22225.0
2022-06-22 11:45:00,91.86,91.86,91.64,91.76,8382.0,82.5195,82.5195,82.3219,82.4296,8382.0
2022-06-22 11:50:00,91.78,91.78,91.62,91.66,11006.0,82.4476,82.4476,82.3039,82.3398,11006.0
2022-06-22 11:55:00,91.68,91.69,91.57,91.6,6017.0,82.3578,82.3668,82.259,82.2859,6017.0
2022-06-22 12:00:00,91.64,91.77,91.52,91.56,14026.0,82.3219,82.4386,82.2141,82.25,14026.0
2022-06-22 12:05:00,91.53,91.55,91.4,91.53,8365.0,82.223,82.241,82.1063,82.223,8365.0
2022-06-22 12:10:00,91.53,91.65,91.5,91.59,6850.0,82.223,82.3308,82.1961,82.2769,6850.0
2022-06-22 12:15:00,91.59,91.64,91.53,91.61,14228.0,82.2769,82.3219,82.223,82.2949,14228.0
2022-06-22 12:20:00,91.61,91.67,91.55,91.65,9409.0,82.2949,82.3488,82.241,82.3308,9409.0
2022-06-22 12:25:00,91.65,91.7,91.55,91.55,9209.0,82.3308,82.3757,82.241,82.241,9209.0
2022-06-22 12:30:00,91.55,91.63,91.53,91.56,15977.0,82.241,82.3129,82.223,82.25,15977.0
2022-06-22 12:35:00,91.57,91.7,91.56,91.58,15128.0,82.259,82.3757,82.25,82.268,15128.0
2022-06-22 12:40:00,91.57,91.71,91.54,91.71,7999.0,82.259,82.3847,82.232,82.3847,7999.0
2022-06-22 12:45:00,91.71,91.72,91.57,91.65,4871.0,82.3847,82.3937,82.259,82.3308,4871.0
2022-06-22 12:50:00,91.64,91.66,91.53,91.61,11448.0,82.3219,82.3398,82.223,82.2949,11448.0
2022-06-22 12:55:00,91.63,91.77,91.56,91.76,45573.0,82.3129,82.4386,82.25,82.4296,45573.0
2022-06-22 13:00:00,91.74,91.79,91.61,91.63,41247.0,82.4117,82.4566,82.2949,82.3129,41247.0
2022-06-22 13:05:00,91.64,91.79,91.58,91.74,19759.0,82.3219,82.4566,82.268,82.4117,19759.0
2022-06-22 13:10:00,91.74,91.84,91.74,91.81,11574.0,82.4117,82.5015,82.4117,82.4746,11574.0
2022-06-22 13:15:00,91.83,91.92,91.8,91.91,14211.0,82.4925,82.5734,82.4656,82.5644,14211.0
2022-06-22 13:20:00,91.9,92.06,91.9,92.03,24624.0,82.5554,82.6991,82.5554,82.6722,24624.0
2022-06-22 13:25:00,92.05,92.09,91.98,92.09,13279.0,82.6902,82.7261,82.6273,82.7261,13279.0
2022-06-22 13:30:00,92.09,92.09,91.91,91.91,16164.0,82.7261,82.7261,82.5644,82.5644,16164.0
2022-06-22 13:35:00,91.9,92.01,91.85,91.95,11791.0,82.5554,82.6542,82.5105,82.6003,11791.0
2022-06-22 13:40:00,91.96,92.06,91.92,92.05,40297.0,82.6093,82.6991,82.5734,82.6902,40297.0
2022-06-22 13:45:00,92.05,92.23,92.05,92.22,27568.0,82.6902,82.8519,82.6902,82.8429,27568.0
2022-06-22 13:50:00,92.22,92.29,92.15,92.16,23068.0,82.8429,82.9058,82.78,82.789,23068.0
2022-06-22 13:55:00,92.18,92.29,92.16,92.27,14351.0,82.8069,82.9058,82.789,82.8878,14351.0
2022-06-22 14:00:00,92.3,92.46,92.27,92.44,30128.0,82.9147,83.0585,82.8878,83.0405,30128.0
2022-06-22 14:05:00,92.45,92.82,92.42,92.82,86630.0,83.0495,83.3819,83.0225,83.3819,86630.0
2022-06-22 14:10:00,92.8,92.82,92.72,92.78,25645.0,83.3639,83.3819,83.292,83.3459,25645.0
2022-06-22 14:15:00,92.82,92.88,92.72,92.72,36838.0,83.3819,83.4358,83.292,83.292,36838.0
2022-06-22 14:20:00,92.74,92.74,92.52,92.63,27698.0,83.31,83.31,83.1124,83.2112,27698.0
2022-06-22 14:25:00,92.64,92.64,92.21,92.32,25812.0,83.2202,83.2202,82.8339,82.9327,25812.0
2022-06-22 14:30:00,92.33,92.38,92.28,92.3,32752.0,82.9417,82.9866,82.8968,82.9147,32752.0
2022-06-22 14:35:00,92.29,92.29,91.95,91.95,64784.0,82.9058,82.9058,82.6003,82.6003,64784.0
2022-06-22 14:40:00,91.95,91.97,91.72,91.87,37151.0,82.6003,82.6183,82.3937,82.5285,37151.0
2022-06-22 14:45:00,91.87,91.98,91.83,91.94,28372.0,82.5285,82.6273,82.4925,82.5913,28372.0
2022-06-22 14:50:00,91.9,91.99,91.87,91.98,33883.0,82.5554,82.6363,82.5285,82.6273,33883.0
2022-06-22 14:55:00,91.99,92.04,91.75,91.77,38135.0,82.6363,82.6812,82.4207,82.4386,38135.0
2022-06-22 15:00:00,91.76,92.01,91.71,91.97,50081.0,82.4296,82.6542,82.3847,82.6183,50081.0
2022-06-22 15:05:00,91.98,92.0,91.86,91.87,26263.0,82.6273,82.6452,82.5195,82.5285,26263.0
2022-06-22 15:10:00,91.87,91.87,91.7,91.76,33464.0,82.5285,82.5285,82.3757,82.4296,33464.0
2022-06-22 15:15:00,91.76,91.83,91.75,91.76,29087.0,82.4296,82.4925,82.4207,82.4296,29087.0
2022-06-22 15:20:00,91.76,91.83,91.71,91.73,32396.0,82.4296,82.4925,82.3847,82.4027,32396.0
2022-06-22 15:25:00,91.72,91.75,91.53,91.58,37275.0,82.3937,82.4207,82.223,82.268,37275.0
2022-06-22 15:30:00,91.57,91.77,91.54,91.59,35115.0,82.259,82.4386,82.232,82.2769,35115.0
2022-06-22 15:35:00,91.58,91.63,91.46,91.54,62728.0,82.268,82.3129,82.1602,82.232,62728.0
2022-06-22 15:40:00,91.53,91.61,91.45,91.56,49938.0,82.223,82.2949,82.1512,82.25,49938.0
2022-06-22 15:45:00,91.55,91.56,91.43,91.54,57175.0,82.241,82.25,82.1332,82.232,57175.0
2022-06-22 15:50:00,91.52,91.58,91.39,91.57,108976.0,82.2141,82.268,82.0973,82.259,108976.0
2022-06-22 15:55:00,91.58,91.6,91.25,91.25,271774.0,82.268,82.2859,81.9715,81.9715,271774.0
2022-06-23 09:30:00,91.52,92.11,91.5,91.54,73029.0,82.2141,82.7441,82.1961,82.232,73029.0
2022-06-23 09:35:00,91.51,92.63,91.45,92.57,43267.0,82.2051,83.2112,82.1512,83.1573,43267.0
2022-06-23 09:40:00,92.6,92.97,92.5,92.86,46465.0,83.1842,83.5166,83.0944,83.4178,46465.0
2022-06-23 09:45:00,92.85,92.9,92.17,92.21,36369.0,83.4088,83.4537,82.798,82.8339,36369.0
2022-06-23 09:50:00,92.17,92.33,92.05,92.26,26818.0,82.798,82.9417,82.6902,82.8788,26818.0
2022-06-23 09:55:00,92.23,92.46,92.15,92.42,29285.0,82.8519,83.0585,82.78,83.0225,29285.0
2022-06-23 10:00:00,92.38,92.48,92.24,92.26,78627.0,82.9866,83.0764,82.8608,82.8788,78627.0
2022-06-23 10:05:00,92.29,92.48,92.21,92.25,33431.0,82.9058,83.0764,82.8339,82.8698,33431.0
2022-06-23 10:10:00,92.27,92.74,92.23,92.27,65960.0,82.8878,83.31,82.8519,82.8878,65960.0
2022-06-23 10:15:00,92.3,92.45,92.28,92.34,26690.0,82.9147,83.0495,82.8968,82.9507,26690.0
2022-06-23 10:20:00,92.35,92.5,92.3,92.35,31961.0,82.9597,83.0944,82.9147,82.9597,31961.0
2022-06-23 10:25:00,92.32,92.4,92.24,92.34,22023.0,82.9327,83.0046,82.8608,82.9507,22023.0
2022-06-23 10:30:00,92.38,92.43,92.19,92.27,40955.0,82.9866,83.0315,82.8159,82.8878,40955.0
2022-06-23 10:35:00,92.25,92.44,92.18,92.36,29716.0,82.8698,83.0405,82.8069,82.9686,29716.0
2022-06-23 10:40:00,92.38,92.43,92.21,92.31,23723.0,82.9866,83.0315,82.8339,82.9237,23723.0
2022-06-23 10:45:00,92.3,92.34,92.12,92.15,46717.0,82.9147,82.9507,82.753,82.78,46717.0
2022-06-23 10:50:00,92.16,92.27,92.09,92.1,22516.0,82.789,82.8878,82.7261,82.7351,22516.0
2022-06-23 10:55:00,92.12,92.39,92.09,92.39,29423.0,82.753,82.9956,82.7261,82.9956,29423.0
2022-06-23 11:00:00,92.37,92.46,92.23,92.34,54620.0,82.9776,83.0585,82.8519,82.9507,54620.0
2022-06-23 11:05:00,92.35,92.4,92.27,92.4,30543.0,82.9597,83.0046,82.8878,83.0046,30543.0
2022-06-23 11:10:00,92.4,92.46,92.27,92.36,70823.0,83.0046,83.0585,82.8878,82.9686,70823.0
2022-06-23 11:15:00,92.37,92.46,92.3,92.35,17691.0,82.9776,83.0585,82.9147,82.9597,17691.0
2022-06-23 11:20:00,92.35,92.35,92.08,92.08,13790.0,82.9597,82.9597,82.7171,82.7171,13790.0
2022-06-23 11:25:00,92.09,92.21,92.01,92.15,36610.0,82.7261,82.8339,82.6542,82.78,36610.0
2022-06-23 11:30:00,92.17,92.17,91.95,92.01,26326.0,82.798,82.798,82.6003,82.6542,26326.0
2022-06-23 11:35:00,92.01,92.02,91.83,91.83,18459.0,82.6542,82.6632,82.4925,82.4925,18459.0
2022-06-23 11:40:00,91.8,91.89,91.78,91.86,14246.0,82.4656,82.5464,82.4476,82.5195,14246.0
2022-06-23 11:45:00,91.86,91.93,91.72,91.92,23898.0,82.5195,82.5824,82.3937,82.5734,23898.0
2022-06-23 11:50:00,91.92,91.94,91.8,91.84,18159.0,82.5734,82.5913,82.4656,82.5015,18159.0
2022-06-23 11:55:00,91.83,91.83,91.66,91.71,14941.0,82.4925,82.4925,82.3398,82.3847,14941.0
2022-06-23 12:00:00,91.72,91.84,91.67,91.68,37963.0,82.3937,82.5015,82.3488,82.3578,37963.0
2022-06-23 12:05:00,91.68,91.82,91.62,91.74,17360.0,82.3578,82.4835,82.3039,82.4117,17360.0
2022-06-23 12:10:00,91.75,91.76,91.61,91.7,23321.0,82.4207,82.4296,82.2949,82.3757,23321.0
2022-06-23 12:15:00,91.68,91.8,91.63,91.78,19560.0,82.3578,82.4656,82.3129,82.4476,19560.0
2022-06-23 12:20:00,91.77,91.94,91.77,91.86,25136.0,82.4386,82.5913,82.4386,82.5195,25136.0
2022-06-23 12:25:00,91.87,91.87,91.65,91.69,53939.0,82.5285,82.5285,82.3308,82.3668,53939.0
2022-06-23 12:30:00,91.68,91.74,91.59,91.59,16535.0,82.3578,82.4117,82.2769,82.2769,16535.0
2022-06-23 12:35:00,91.62,91.63,91.51,91.53,15157.0,82.3039,82.3129,82.2051,82.223,15157.0
2022-06-23 12:40:00,91.52,91.63,91.43,91.46,21360.0,82.2141,82.3129,82.1332,82.1602,21360.0
2022-06-23 12:45:00,91.45,91.59,91.31,91.53,35588.0,82.1512,82.2769,82.0254,82.223,35588.0
2022-06-23 12:50:00,91.54,91.68,91.48,91.67,37539.0,82.232,82.3578,82.1781,82.3488,37539.0
2022-06-23 12:55:00,91.66,91.83,91.64,91.76,13079.0,82.3398,82.4925,82.3219,82.4296,13079.0
2022-06-23 13:00:00,91.75,91.86,91.68,91.83,13869.0,82.4207,82.5195,82.3578,82.4925,13869.0
2022-06-23 13:05:00,91.84,92.0,91.84,91.95,19464.0,82.5015,82.6452,82.5015,82.6003,19464.0
2022-06-23 13:10:00,91.93,91.96,91.84,91.89,15035.0,82.5824,82.6093,82.5015,82.5464,15035.0
2022-06-23 13:15:00,91.91,92.03,91.89,91.95,48480.0,82.5644,82.6722,82.5464,82.6003,48480.0
2022-06-23 13:20:00,91.96,91.99,91.82,91.88,18630.0,82.6093,82.6363,82.4835,82.5374,18630.0
2022-06-23 13:25:00,91.9,91.95,91.73,91.8,19674.0,82.5554,82.6003,82.4027,82.4656,19674.0
2022-06-23 13:30:00,91.79,91.85,91.66,91.75,20979.0,82.4566,82.5105,82.3398,82.4207,20979.0
2022-06-23 13:35:00,91.75,91.84,91.68,91.84,21351.0,82.4207,82.5015,82.3578,82.5015,21351.0
2022-06-23 13:40:00,91.84,91.92,91.81,91.9,26646.0,82.5015,82.5734,82.4746,82.5554,26646.0
2022-06-23 13:45:00,91.9,91.93,91.86,91.93,11641.0,82.5554,82.5824,82.5195,82.5824,11641.0
2022-06-23 13:50:00,91.93,92.07,91.92,92.01,14895.0,82.5824,82.7081,82.5734,82.6542,14895.0
2022-06-23 13:55:00,92.01,92.02,91.94,91.98,45468.0,82.6542,82.6632,82.5913,82.6273,45468.0
2022-06-23 14:00:00,91.99,92.09,91.92,92.02,68084.0,82.6363,82.7261,82.5734,82.6632,68084.0
2022-06-23 14:05:00,92.02,92.11,91.99,92.08,23098.0,82.6632,82.7441,82.6363,82.7171,23098.0
2022-06-23 14:10:00,92.09,92.17,92.06,92.14,22489.0,82.7261,82.798,82.6991,82.771,22489.0
2022-06-23 14:15:00,92.15,92.22,92.08,92.16,15897.0,82.78,82.8429,82.7171,82.789,15897.0
2022-06-23 14:20:00,92.15,92.18,92.08,92.18,15935.0,82.78,82.8069,82.7171,82.8069,15935.0
2022-06-23 14:25:00,92.19,92.22,92.1,92.17,16508.0,82.8159,82.8429,82.7351,82.798,16508.0
2022-06-23 14:30:00,92.17,92.29,92.17,92.24,23452.0,82.798,82.9058,82.798,82.8608,23452.0
2022-06-23 14:35:00,92.23,92.28,92.14,92.26,25494.0,82.8519,82.8968,82.771,82.8788,25494.0
2022-06-23 14:40:00,92.27,92.37,92.23,92.36,22732.0,82.8878,82.9776,82.8519,82.9686,22732.0
2022-06-23 14:45:00,92.36,92.4,92.3,92.35,31594.0,82.9686,83.0046,82.9147,82.9597,31594.0
2022-06-23 14:50:00,92.35,92.35,92.26,92.29,20647.0,82.9597,82.9597,82.8788,82.9058,20647.0
2022-06-23 14:55:00,92.28,92.39,92.24,92.38,31872.0,82.8968,82.9956,82.8608,82.9866,31872.0
2022-06-23 15:00:00,92.38,92.41,92.33,92.38,36360.0,82.9866,83.0136,82.9417,82.9866,36360.0
2022-06-23 15:05:00,92.37,92.37,92.16,92.21,32704.0,82.9776,82.9776,82.789,82.8339,32704.0
2022-06-23 15:10:00,92.2,92.21,92.08,92.16,23645.0,82.8249,82.8339,82.7171,82.789,23645.0
2022-06-23 15:15:00,92.15,92.2,92.06,92.11,22629.0,82.78,82.8249,82.6991,82.7441,22629.0
2022-06-23 15:20:00,92.12,92.19,92.08,92.12,26911.0,82.753,82.8159,82.7171,82.753,26911.0
2022-06-23 15:25:00,92.1,92.25,92.1,92.21,29118.0,82.7351,82.8698,82.7351,82.8339,29118.0
2022-06-23 15:30:00,92.21,92.46,92.2,92.46,44292.0,82.8339,83.0585,82.8249,83.0585,44292.0
2022-06-23 15:35:00,92.46,92.46,92.17,92.21,54361.0,83.0585,83.0585,82.798,82.8339,54361.0
2022-06-23 15:40:00,92.21,92.25,92.15,92.17,56708.0,82.8339,82.8698,82.78,82.798,56708.0
2022-06-23 15:45:00,92.16,92.25,92.12,92.21,103531.0,82.789,82.8698,82.753,82.8339,103531.0
2022-06-23 15:50:00,92.22,92.32,92.19,92.23,68891.0,82.8429,82.9327,82.8159,82.8519,68891.0
2022-06-23 15:55:00,92.23,92.42,92.19,92.36,164671.0,82.8519,83.0225,82.8159,82.9686,164671.0
2022-06-24 09:30:00,93.04,93.1,92.67,92.91,73426.0,83.5795,83.6334,83.2471,83.4627,73426.0
2022-06-24 09:35:00,92.92,92.95,92.31,92.43,61006.0,83.4717,83.4986,82.9237,83.0315,61006.0
2022-06-24 09:40:00,92.47,92.94,92.37,92.94,37618.0,83.0675,83.4897,82.9776,83.4897,37618.0
2022-06-24 09:45:00,92.93,93.07,92.56,92.63,35644.0,83.4807,83.6064,83.1483,83.2112,35644.0
2022-06-24 09:50:00,92.64,92.87,92.63,92.87,21548.0,83.2202,83.4268,83.2112,83.4268,21548.0
2022-06-24 09:55:00,92.93,93.17,92.92,93.05,17382.0,83.4807,83.6963,83.4717,83.5885,17382.0
2022-06-24 10:00:00,93.07,93.51,93.03,93.36,34875.0,83.6064,84.0017,83.5705,83.867,34875.0
2022-06-24 10:05:00,93.38,93.62,93.34,93.59,26547.0,83.8849,84.1005,83.849,84.0736,26547.0
2022-06-24 10:10:00,93.58,93.64,93.31,93.38,27101.0,84.0646,84.1185,83.822,83.8849,27101.0
2022-06-24 10:15:00,93.39,93.68,93.39,93.51,26824.0,83.8939,84.1544,83.8939,84.0017,26824.0
2022-06-24 10:20:00,93.51,93.53,93.42,93.42,30929.0,84.0017,84.0197,83.9209,83.9209,30929.0
2022-06-24 10:25:00,93.45,93.45,93.19,93.21,23824.0,83.9478,83.9478,83.7142,83.7322,23824.0
2022-06-24 10:30:00,93.26,93.34,93.2,93.28,41861.0,83.7771,83.849,83.7232,83.7951,41861.0
2022-06-24 10:35:00,93.27,93.33,93.21,93.24,30792.0,83.7861,83.84,83.7322,83.7592,30792.0
2022-06-24 10:40:00,93.23,93.4,93.21,93.34,19542.0,83.7502,83.9029,83.7322,83.849,19542.0
2022-06-24 10:45:00,93.33,93.6,93.29,93.6,77620.0,83.84,84.0826,83.8041,84.0826,77620.0
2022-06-24 10:50:00,93.6,93.61,93.45,93.48,24040.0,84.0826,84.0915,83.9478,83.9748,24040.0
2022-06-24 10:55:00,93.49,93.52,93.35,93.37,21171.0,83.9837,84.0107,83.858,83.8759,21171.0
2022-06-24 11:00:00,93.36,93.5,93.33,93.5,37532.0,83.867,83.9927,83.84,83.9927,37532.0
2022-06-24 11:05:00,93.51,93.69,93.49,93.68,24347.0,84.0017,84.1634,83.9837,84.1544,24347.0
2022-06-24 11:10:00,93.7,93.79,93.68,93.74,22526.0,84.1724,84.2532,84.1544,84.2083,22526.0
2022-06-24 11:15:00,93.73,93.78,93.59,93.65,31932.0,84.1993,84.2443,84.0736,84.1275,31932.0
2022-06-24 11:20:00,93.63,93.67,93.54,93.55,53174.0,84.1095,84.1454,84.0287,84.0376,53174.0
2022-06-24 11:25:00,93.56,93.69,93.55,93.66,37424.0,84.0466,84.1634,84.0376,84.1365,37424.0
2022-06-24 11:30:00,93.66,93.75,93.6,93.64,181520.0,84.1365,84.2173,84.0826,84.1185,181520.0
2022-06-24 11:35:00,93.64,93.79,93.59,93.76,45563.0,84.1185,84.2532,84.0736,84.2263,45563.0
2022-06-24 11:40:00,93.75,93.83,93.67,93.83,39913.0,84.2173,84.2892,84.1454,84.2892,39913.0
2022-06-24 11:45:00,93.81,93.93,93.76,93.84,42705.0,84.2712,84.379,84.2263,84.2982,42705.0
2022-06-24 11:50:00,93.83,94.17,93.83,94.13,23487.0,84.2892,84.5946,84.2892,84.5587,23487.0
2022-06-24 11:55:00,94.15,94.17,94.07,94.11,20623.0,84.5766,84.5946,84.5048,84.5407,20623.0
2022-06-24 12:00:00,94.11,94.3,94.05,94.29,19259.0,84.5407,84.7114,84.4868,84.7024,19259.0
2022-06-24 12:05:00,94.28,94.31,94.18,94.19,19905.0,84.6934,84.7204,84.6036,84.6126,19905.0
2022-06-24 12:10:00,94.2,94.25,94.19,94.2,15441.0,84.6215,84.6665,84.6126,84.6215,15441.0
2022-06-24 12:15:00,94.2,94.27,94.11,94.21,24143.0,84.6215,84.6844,84.5407,84.6305,24143.0
2022-06-24 12:20:00,94.22,94.3,94.2,94.27,15814.0,84.6395,84.7114,84.6215,84.6844,15814.0
2022-06-24 12:25:00,94.29,94.31,94.19,94.25,25455.0,84.7024,84.7204,84.6126,84.6665,25455.0
2022-06-24 12:30:00,94.26,94.36,94.25,94.29,64638.0,84.6754,84.7653,84.6665,84.7024,64638.0
2022-06-24 12:35:00,94.28,94.28,94.2,94.22,19273.0,84.6934,84.6934,84.6215,84.6395,19273.0
2022-06-24 12:40:00,94.21,94.27,94.16,94.25,27283.0,84.6305,84.6844,84.5856,84.6665,27283.0
2022-06-24 12:45:00,94.26,94.26,94.1,94.18,16832.0,84.6754,84.6754,84.5317,84.6036,16832.0
2022-06-24 12:50:00,94.18,94.2,94.13,94.18,12175.0,84.6036,84.6215,84.5587,84.6036,12175.0
2022-06-24 12:55:00,94.2,94.26,94.17,94.18,11352.0,84.6215,84.6754,84.5946,84.6036,11352.0
2022-06-24 13:00:00,94.17,94.35,94.17,94.33,15406.0,84.5946,84.7563,84.5946,84.7383,15406.0
2022-06-24 13:05:00,94.33,94.42,94.3,94.34,24203.0,84.7383,84.8192,84.7114,84.7473,24203.0
2022-06-24 13:10:00,94.34,94.48,94.34,94.47,61727.0,84.7473,84.8731,84.7473,84.8641,61727.0
2022-06-24 13:15:00,94.46,94.47,94.39,94.4,25081.0,84.8551,84.8641,84.7922,84.8012,25081.0
2022-06-24 13:20:00,94.41,94.42,94.34,94.35,21567.0,84.8102,84.8192,84.7473,84.7563,21567.0
2022-06-24 13:25:00,94.34,94.35,94.26,94.29,20957.0,84.7473,84.7563,84.6754,84.7024,20957.0
2022-06-24 13:30:00,94.28,94.32,94.22,94.31,22141.0,84.6934,84.7293,84.6395,84.7204,22141.0
2022-06-24 13:35:00,94.31,94.37,94.28,94.33,28738.0,84.7204,84.7743,84.6934,84.7383,28738.0
2022-06-24 13:40:00,94.34,94.43,94.34,94.37,23915.0,84.7473,84.8282,84.7473,84.7743,23915.0
2022-06-24 13:45:00,94.36,94.4,94.33,94.37,24789.0,84.7653,84.8012,84.7383,84.7743,24789.0
2022-06-24 13:50:00,94.36,94.37,94.3,94.33,31794.0,84.7653,84.7743,84.7114,84.7383,31794.0
2022-06-24 13:55:00,94.33,94.36,94.17,94.22,90938.0,84.7383,84.7653,84.5946,84.6395,90938.0
2022-06-24 14:00:00,94.23,94.39,94.21,94.39,19680.0,84.6485,84.7922,84.6305,84.7922,19680.0
2022-06-24 14:05:00,94.37,94.41,94.27,94.35,22678.0,84.7743,84.8102,84.6844,84.7563,22678.0
2022-06-24 14:10:00,94.36,94.39,94.28,94.36,33466.0,84.7653,84.7922,84.6934,84.7653,33466.0
2022-06-24 14:15:00,94.37,94.43,94.3,94.42,30886.0,84.7743,84.8282,84.7114,84.8192,30886.0
2022-06-24 14:20:00,94.42,94.43,94.32,94.33,23469.0,84.8192,84.8282,84.7293,84.7383,23469.0
2022-06-24 14:25:00,94.33,94.39,94.31,94.37,23476.0,84.7383,84.7922,84.7204,84.7743,23476.0
2022-06-24 14:30:00,94.37,94.5,94.37,94.48,20746.0,84.7743,84.891,84.7743,84.8731,20746.0
2022-06-24 14:35:00,94.48,94.55,94.39,94.41,28360.0,84.8731,84.936,84.7922,84.8102,28360.0
2022-06-24 14:40:00,94.41,94.5,94.39,94.5,19668.0,84.8102,84.891,84.7922,84.891,19668.0
2022-06-24 14:45:00,94.5,94.55,94.48,94.55,22511.0,84.891,84.936,84.8731,84.936,22511.0
2022-06-24 14:50:00,94.54,94.62,94.53,94.6,33846.0,84.927,84.9988,84.918,84.9809,33846.0
2022-06-24 14:55:00,94.6,94.66,94.59,94.64,28145.0,84.9809,85.0348,84.9719,85.0168,28145.0
2022-06-24 15:00:00,94.64,94.71,94.59,94.67,25930.0,85.0168,85.0797,84.9719,85.0438,25930.0
2022-06-24 15:05:00,94.66,94.73,94.62,94.69,38533.0,85.0348,85.0977,84.9988,85.0617,38533.0
2022-06-24 15:10:00,94.7,94.72,94.66,94.69,38867.0,85.0707,85.0887,85.0348,85.0617,38867.0
2022-06-24 15:15:00,94.7,94.78,94.67,94.72,48388.0,85.0707,85.1426,85.0438,85.0887,48388.0
2022-06-24 15:20:00,94.71,94.77,94.69,94.74,36339.0,85.0797,85.1336,85.0617,85.1066,36339.0
2022-06-24 15:25:00,94.74,94.76,94.55,94.57,48508.0,85.1066,85.1246,84.936,84.9539,48508.0
2022-06-24 15:30:00,94.57,94.63,94.51,94.52,36607.0,84.9539,85.0078,84.9,84.909,36607.0
2022-06-24 15:35:00,94.51,94.52,94.4,94.48,60122.0,84.9,84.909,84.8012,84.8731,60122.0
2022-06-24 15:40:00,94.47,94.6,94.47,94.55,96770.0,84.8641,84.9809,84.8641,84.936,96770.0
2022-06-24 15:45:00,94.56,94.58,94.46,94.46,119934.0,84.9449,84.9629,84.8551,84.8551,119934.0
2022-06-24 15:50:00,94.47,94.62,94.38,94.6,129289.0,84.8641,84.9988,84.7832,84.9809,129289.0
2022-06-24 15:55:00,94.59,94.6,94.27,94.53,336438.0,84.9719,84.9809,84.6844,84.918,336438.0
2022-06-27 09:30:00,94.5,94.77,94.15,94.6,80212.0,84.891,85.1336,84.5766,84.9809,80212.0
2022-06-27 09:35:00,94.64,94.8,94.56,94.73,24035.0,85.0168,85.1605,84.9449,85.0977,24035.0
2022-06-27 09:40:00,94.75,94.98,94.66,94.81,17356.0,85.1156,85.3222,85.0348,85.1695,17356.0
2022-06-27 09:45:00,94.78,94.87,94.6,94.69,16342.0,85.1426,85.2234,84.9809,85.0617,16342.0
2022-06-27 09:50:00,94.74,94.76,94.44,94.55,18432.0,85.1066,85.1246,84.8371,84.936,18432.0
2022-06-27 09:55:00,94.55,94.59,94.1,94.13,18355.0,84.936,84.9719,84.5317,84.5587,18355.0
2022-06-27 10:00:00,94.13,94.51,94.12,94.36,18586.0,84.5587,84.9,84.5497,84.7653,18586.0
2022-06-27 10:05:00,94.38,94.47,94.31,94.38,15248.0,84.7832,84.8641,84.7204,84.7832,15248.0
2022-06-27 10:10:00,94.41,94.57,94.39,94.52,20961.0,84.8102,84.9539,84.7922,84.909,20961.0
2022-06-27 10:15:00,94.51,94.65,94.39,94.63,120042.0,84.9,85.0258,84.7922,85.0078,120042.0
2022-06-27 10:20:00,94.63,94.75,94.47,94.56,39833.0,85.0078,85.1156,84.8641,84.9449,39833.0
2022-06-27 10:25:00,94.55,94.62,94.46,94.56,15705.0,84.936,84.9988,84.8551,84.9449,15705.0
2022-06-27 10:30:00,94.55,94.64,94.48,94.55,12074.0,84.936,85.0168,84.8731,84.936,12074.0
2022-06-27 10:35:00,94.53,94.61,94.44,94.55,11789.0,84.918,84.9899,84.8371,84.936,11789.0
2022-06-27 10:40:00,94.55,94.56,94.45,94.5,17175.0,84.936,84.9449,84.8461,84.891,17175.0
2022-06-27 10:45:00,94.47,94.5,94.33,94.49,21467.0,84.8641,84.891,84.7383,84.8821,21467.0
2022-06-27 10:50:00,94.5,94.6,94.47,94.51,138870.0,84.891,84.9809,84.8641,84.9,138870.0
2022-06-27 10:55:00,94.49,94.6,94.35,94.36,39442.0,84.8821,84.9809,84.7563,84.7653,39442.0
2022-06-27 11:00:00,94.37,94.56,94.35,94.46,37081.0,84.7743,84.9449,84.7563,84.8551,37081.0
2022-06-27 11:05:00,94.46,94.5,94.43,94.43,29054.0,84.8551,84.891,84.8282,84.8282,29054.0
2022-06-27 11:10:00,94.42,94.5,94.41,94.5,82197.0,84.8192,84.891,84.8102,84.891,82197.0
2022-06-27 11:15:00,94.5,94.75,94.48,94.62,295705.0,84.891,85.1156,84.8731,84.9988,295705.0
2022-06-27 11:20:00,94.62,94.91,94.53,94.9,150677.0,84.9988,85.2594,84.918,85.2504,150677.0
2022-06-27 11:25:00,94.91,94.98,94.87,94.9,10372.0,85.2594,85.3222,85.2234,85.2504,10372.0
2022-06-27 11:30:00,94.89,94.89,94.74,94.76,36594.0,85.2414,85.2414,85.1066,85.1246,36594.0
2022-06-27 11:35:00,94.74,94.75,94.63,94.69,34834.0,85.1066,85.1156,85.0078,85.0617,34834.0
2022-06-27 11:40:00,94.68,94.82,94.67,94.73,79784.0,85.0527,85.1785,85.0438,85.0977,79784.0
2022-06-27 11:45:00,94.73,94.74,94.64,94.71,44505.0,85.0977,85.1066,85.0168,85.0797,44505.0
2022-06-27 11:50:00,94.71,94.77,94.62,94.76,49820.0,85.0797,85.1336,84.9988,85.1246,49820.0
2022-06-27 11:55:00,94.75,94.95,94.75,94.9,64604.0,85.1156,85.2953,85.1156,85.2504,64604.0
2022-06-27 12:00:00,94.91,94.92,94.77,94.8,24668.0,85.2594,85.2683,85.1336,85.1605,24668.0
2022-06-27 12:05:00,94.8,94.93,94.78,94.92,11198.0,85.1605,85.2773,85.1426,85.2683,11198.0
2022-06-27 12:10:00,94.9,94.9,94.82,94.85,9978.0,85.2504,85.2504,85.1785,85.2055,9978.0
2022-06-27 12:15:00,94.83,94.83,94.75,94.79,53241.0,85.1875,85.1875,85.1156,85.1516,53241.0
2022-06-27 12:20:00,94.79,94.99,94.79,94.96,24958.0,85.1516,85.3312,85.1516,85.3043,24958.0
2022-06-27 12:25:00,94.96,94.97,94.73,94.78,39159.0,85.3043,85.3132,85.0977,85.1426,39159.0
2022-06-27 12:30:00,94.78,94.78,94.67,94.68,37192.0,85.1426,85.1426,85.0438,85.0527,37192.0
2022-06-27 12:35:00,94.67,94.75,94.65,94.75,13971.0,85.0438,85.1156,85.0258,85.1156,13971.0
2022-06-27 12:40:00,94.74,94.76,94.66,94.67,16261.0,85.1066,85.1246,85.0348,85.0438,16261.0
2022-06-27 12:45:00,94.68,94.71,94.62,94.62,13610.0,85.0527,85.0797,84.9988,84.9988,13610.0
2022-06-27 12:50:00,94.63,94.75,94.62,94.72,23454.0,85.0078,85.1156,84.9988,85.0887,23454.0
2022-06-27 12:55:00,94.73,94.74,94.62,94.69,17122.0,85.0977,85.1066,84.9988,85.0617,17122.0
2022-06-27 13:00:00,94.7,94.7,94.46,94.46,20768.0,85.0707,85.0707,84.8551,84.8551,20768.0
2022-06-27 13:05:00,94.44,94.47,94.38,94.45,17518.0,84.8371,84.8641,84.7832,84.8461,17518.0
2022-06-27 13:10:00,94.45,94.67,94.39,94.61,56076.0,84.8461,85.0438,84.7922,84.9899,56076.0
2022-06-27 13:15:00,94.61,94.72,94.6,94.71,16661.0,84.9899,85.0887,84.9809,85.0797,16661.0
2022-06-27 13:20:00,94.72,94.72,94.57,94.61,29900.0,85.0887,85.0887,84.9539,84.9899,29900.0
2022-06-27 13:25:00,94.59,94.64,94.57,94.61,18819.0,84.9719,85.0168,84.9539,84.9899,18819.0
2022-06-27 13:30:00,94.6,94.62,94.55,94.58,11277.0,84.9809,84.9988,84.936,84.9629,11277.0
2022-06-27 13:35:00,94.56,94.57,94.51,94.52,14464.0,84.9449,84.9539,84.9,84.909,14464.0
2022-06-27 13:40:00,94.52,94.53,94.34,94.39,18848.0,84.909,84.918,84.7473,84.7922,18848.0
2022-06-27 13:45:00,94.43,94.43,94.32,94.4,31949.0,84.8282,84.8282,84.7293,84.8012,31949.0
2022-06-27 13:50:00,94.43,94.49,94.41,94.47,14447.0,84.8282,84.8821,84.8102,84.8641,14447.0
2022-06-27 13:55:00,94.48,94.51,94.31,94.4,21908.0,84.8731,84.9,84.7204,84.8012,21908.0
2022-06-27 14:00:00,94.4,94.48,94.31,94.45,10488.0,84.8012,84.8731,84.7204,84.8461,10488.0
2022-06-27 14:05:00,94.46,94.52,94.42,94.49,40969.0,84.8551,84.909,84.8192,84.8821,40969.0
2022-06-27 14:10:00,94.48,94.65,94.48,94.64,18958.0,84.8731,85.0258,84.8731,85.0168,18958.0
2022-06-27 14:15:00,94.63,94.78,94.63,94.78,13651.0,85.0078,85.1426,85.0078,85.1426,13651.0
2022-06-27 14:20:00,94.78,94.87,94.76,94.8,31221.0,85.1426,85.2234,85.1246,85.1605,31221.0
2022-06-27 14:25:00,94.79,94.79,94.61,94.62,32603.0,85.1516,85.1516,84.9899,84.9988,32603.0
2022-06-27 14:30:00,94.62,94.68,94.57,94.66,12737.0,84.9988,85.0527,84.9539,85.0348,12737.0
2022-06-27 14:35:00,94.66,94.69,94.61,94.68,12113.0,85.0348,85.0617,84.9899,85.0527,12113.0
2022-06-27 14:40:00,94.68,94.68,94.57,94.6,15516.0,85.0527,85.0527,84.9539,84.9809,15516.0
2022-06-27 14:45:00,94.61,94.66,94.57,94.6,26131.0,84.9899,85.0348,84.9539,84.9809,26131.0
2022-06-27 14:50:00,94.6,94.62,94.55,94.59,21099.0,84.9809,84.9988,84.936,84.9719,21099.0
2022-06-27 14:55:00,94.59,94.61,94.48,94.49,82503.0,84.9719,84.9899,84.8731,84.8821,82503.0
2022-06-27 15:00:00,94.48,94.51,94.28,94.3,26605.0,84.8731,84.9,84.6934,84.7114,26605.0
2022-06-27 15:05:00,94.28,94.5,94.22,94.46,21312.0,84.6934,84.891,84.6395,84.8551,21312.0
2022-06-27 15:10:00,94.45,94.63,94.45,94.6,30258.0,84.8461,85.0078,84.8461,84.9809,30258.0
2022-06-27 15:15:00,94.61,94.65,94.54,94.63,33657.0,84.9899,85.0258,84.927,85.0078,33657.0
2022-06-27 15:20:00,94.62,94.66,94.59,94.61,29157.0,84.9988,85.0348,84.9719,84.9899,29157.0
2022-06-27 15:25:00,94.61,94.68,94.58,94.67,18639.0,84.9899,85.0527,84.9629,85.0438,18639.0
2022-06-27 15:30:00,94.67,94.67,94.55,94.56,30472.0,85.0438,85.0438,84.936,84.9449,30472.0
2022-06-27 15:35:00,94.58,94.61,94.43,94.47,25850.0,84.9629,84.9899,84.8282,84.8641,25850.0
2022-06-27 15:40:00,94.47,94.67,94.46,94.67,96382.0,84.8641,85.0438,84.8551,85.0438,96382.0
2022-06-27 15:45:00,94.66,94.73,94.6,94.68,35953.0,85.0348,85.0977,84.9809,85.0527,35953.0
2022-06-27 15:50:00,94.68,94.7,94.33,94.38,84486.0,85.0527,85.0707,84.7383,84.7832,84486.0
2022-06-27 15:55:00,94.38,94.55,94.32,94.53,187271.0,84.7832,84.936,84.7293,84.918,187271.0
2022-06-28 09:30:00,94.93,95.32,94.69,95.32,409779.0,85.2773,85.6277,85.0617,85.6277,409779.0
2022-06-28 09:35:00,95.33,95.61,94.91,95.16,176649.0,85.6366,85.8882,85.2594,85.4839,176649.0
2022-06-28 09:40:00,95.16,95.41,94.99,95.07,102743.0,85.4839,85.7085,85.3312,85.4031,102743.0
2022-06-28 09:45:00,95.0,95.68,95.0,95.6,156746.0,85.3402,85.9511,85.3402,85.8792,156746.0
2022-06-28 09:50:00,95.59,95.95,95.59,95.83,81747.0,85.8702,86.1936,85.8702,86.0858,81747.0
2022-06-28 09:55:00,95.82,95.87,95.58,95.73,96883.0,86.0768,86.1217,85.8612,85.996,96883.0
2022-06-28 10:00:00,95.73,95.88,95.57,95.57,80067.0,85.996,86.1307,85.8522,85.8522,80067.0
2022-06-28 10:05:00,95.58,95.61,95.37,95.49,92271.0,85.8612,85.8882,85.6726,85.7804,92271.0
2022-06-28 10:10:00,95.48,95.71,95.43,95.69,37937.0,85.7714,85.978,85.7265,85.96,37937.0
2022-06-28 10:15:00,95.69,95.74,95.61,95.62,15040.0,85.96,86.005,85.8882,85.8972,15040.0
2022-06-28 10:20:00,95.62,95.63,95.43,95.54,73627.0,85.8972,85.9061,85.7265,85.8253,73627.0
2022-06-28 10:25:00,95.54,95.56,95.29,95.36,19408.0,85.8253,85.8433,85.6007,85.6636,19408.0
2022-06-28 10:30:00,95.38,95.41,95.22,95.35,23530.0,85.6816,85.7085,85.5378,85.6546,23530.0
2022-06-28 10:35:00,95.35,95.35,95.12,95.12,22647.0,85.6546,85.6546,85.448,85.448,22647.0
2022-06-28 10:40:00,95.12,95.22,95.1,95.21,39711.0,85.448,85.5378,85.43,85.5288,39711.0
2022-06-28 10:45:00,95.22,95.23,95.01,95.05,44600.0,85.5378,85.5468,85.3492,85.3851,44600.0
2022-06-28 10:50:00,95.04,95.08,94.97,95.08,22294.0,85.3761,85.4121,85.3132,85.4121,22294.0
2022-06-28 10:55:00,95.09,95.21,95.07,95.17,64726.0,85.421,85.5288,85.4031,85.4929,64726.0
2022-06-28 11:00:00,95.15,95.18,95.04,95.1,30448.0,85.4749,85.5019,85.3761,85.43,30448.0
2022-06-28 11:05:00,95.12,95.12,95.04,95.06,5997.0,85.448,85.448,85.3761,85.3941,5997.0
2022-06-28 11:10:00,95.06,95.06,94.88,94.89,57157.0,85.3941,85.3941,85.2324,85.2414,57157.0
2022-06-28 11:15:00,94.91,94.92,94.68,94.68,43427.0,85.2594,85.2683,85.0527,85.0527,43427.0
2022-06-28 11:20:00,94.67,94.73,94.42,94.49,46950.0,85.0438,85.0977,84.8192,84.8821,46950.0
2022-06-28 11:25:00,94.48,94.51,94.36,94.37,28999.0,84.8731,84.9,84.7653,84.7743,28999.0
2022-06-28 11:30:00,94.37,94.49,94.27,94.46,34887.0,84.7743,84.8821,84.6844,84.8551,34887.0
2022-06-28 11:35:00,94.46,94.5,94.22,94.24,26377.0,84.8551,84.891,84.6395,84.6575,26377.0
2022-06-28 11:40:00,94.25,94.25,94.08,94.14,26148.0,84.6665,84.6665,84.5137,84.5676,26148.0
2022-06-28 11:45:00,94.15,94.33,94.12,94.31,14722.0,84.5766,84.7383,84.5497,84.7204,14722.0
2022-06-28 11:50:00,94.32,94.39,94.29,94.29,19818.0,84.7293,84.7922,84.7024,84.7024,19818.0
2022-06-28 11:55:00,94.29,94.29,94.15,94.24,9611.0,84.7024,84.7024,84.5766,84.6575,9611.0
2022-06-28 12:00:00,94.17,94.22,94.06,94.11,11271.0,84.5946,84.6395,84.4958,84.5407,11271.0
2022-06-28 12:05:00,94.09,94.27,94.05,94.25,12832.0,84.5227,84.6844,84.4868,84.6665,12832.0
2022-06-28 12:10:00,94.25,94.28,94.18,94.23,20940.0,84.6665,84.6934,84.6036,84.6485,20940.0
2022-06-28 12:15:00,94.22,94.25,94.02,94.04,10361.0,84.6395,84.6665,84.4598,84.4778,10361.0
2022-06-28 12:20:00,94.05,94.11,93.98,94.1,11453.0,84.4868,84.5407,84.4239,84.5317,11453.0
2022-06-28 12:25:00,94.09,94.12,94.04,94.08,25737.0,84.5227,84.5497,84.4778,84.5137,25737.0
2022-06-28 12:30:00,94.05,94.05,93.9,93.91,13719.0,84.4868,84.4868,84.352,84.361,13719.0
2022-06-28 12:35:00,93.91,94.07,93.9,93.98,8380.0,84.361,84.5048,84.352,84.4239,8380.0
2022-06-28 12:40:00,94.01,94.12,94.01,94.07,12450.0,84.4509,84.5497,84.4509,84.5048,12450.0
2022-06-28 12:45:00,94.07,94.14,94.02,94.04,26016.0,84.5048,84.5676,84.4598,84.4778,26016.0
2022-06-28 12:50:00,94.03,94.04,93.88,93.89,8069.0,84.4688,84.4778,84.3341,84.3431,8069.0
2022-06-28 12:55:00,93.86,93.94,93.8,93.89,8961.0,84.3161,84.388,84.2622,84.3431,8961.0
2022-06-28 13:00:00,93.89,93.95,93.79,93.91,17253.0,84.3431,84.397,84.2532,84.361,17253.0
2022-06-28 13:05:00,93.89,93.9,93.64,93.65,7403.0,84.3431,84.352,84.1185,84.1275,7403.0
2022-06-28 13:10:00,93.64,93.67,93.47,93.47,22418.0,84.1185,84.1454,83.9658,83.9658,22418.0
2022-06-28 13:15:00,93.45,93.52,93.44,93.45,15419.0,83.9478,84.0107,83.9388,83.9478,15419.0
2022-06-28 13:20:00,93.44,93.62,93.44,93.59,12031.0,83.9388,84.1005,83.9388,84.0736,12031.0
2022-06-28 13:25:00,93.59,93.62,93.53,93.59,13028.0,84.0736,84.1005,84.0197,84.0736,13028.0
2022-06-28 13:30:00,93.59,93.63,93.51,93.53,14066.0,84.0736,84.1095,84.0017,84.0197,14066.0
2022-06-28 13:35:00,93.52,93.52,93.37,93.45,48913.0,84.0107,84.0107,83.8759,83.9478,48913.0
2022-06-28 13:40:00,93.44,93.58,93.41,93.51,10227.0,83.9388,84.0646,83.9119,84.0017,10227.0
2022-06-28 13:45:00,93.5,93.62,93.48,93.56,20850.0,83.9927,84.1005,83.9748,84.0466,20850.0
2022-06-28 13:50:00,93.56,93.6,93.47,93.48,10804.0,84.0466,84.0826,83.9658,83.9748,10804.0
2022-06-28 13:55:00,93.48,93.61,93.48,93.56,8906.0,83.9748,84.0915,83.9748,84.0466,8906.0
2022-06-28 14:00:00,93.54,93.72,93.53,93.63,8832.0,84.0287,84.1904,84.0197,84.1095,8832.0
2022-06-28 14:05:00,93.64,93.71,93.56,93.57,17104.0,84.1185,84.1814,84.0466,84.0556,17104.0
2022-06-28 14:10:00,93.57,93.57,93.4,93.42,16218.0,84.0556,84.0556,83.9029,83.9209,16218.0
2022-06-28 14:15:00,93.42,93.45,93.32,93.33,15628.0,83.9209,83.9478,83.831,83.84,15628.0
2022-06-28 14:20:00,93.32,93.35,93.22,93.23,30190.0,83.831,83.858,83.7412,83.7502,30190.0
2022-06-28 14:25:00,93.23,93.25,93.17,93.23,15475.0,83.7502,83.7681,83.6963,83.7502,15475.0
2022-06-28 14:30:00,93.2,93.22,93.09,93.09,15710.0,83.7232,83.7412,83.6244,83.6244,15710.0
2022-06-28 14:35:00,93.08,93.08,92.99,93.01,12895.0,83.6154,83.6154,83.5346,83.5525,12895.0
2022-06-28 14:40:00,93.0,93.04,92.96,93.03,14966.0,83.5436,83.5795,83.5076,83.5705,14966.0
2022-06-28 14:45:00,93.03,93.17,92.98,93.15,23084.0,83.5705,83.6963,83.5256,83.6783,23084.0
2022-06-28 14:50:00,93.15,93.17,93.06,93.1,9918.0,83.6783,83.6963,83.5975,83.6334,9918.0
2022-06-28 14:55:00,93.11,93.12,93.0,93.04,16242.0,83.6424,83.6514,83.5436,83.5795,16242.0
2022-06-28 15:00:00,93.05,93.13,92.94,92.99,14837.0,83.5885,83.6603,83.4897,83.5346,14837.0
2022-06-28 15:05:00,92.97,93.05,92.97,93.03,23730.0,83.5166,83.5885,83.5166,83.5705,23730.0
2022-06-28 15:10:00,93.03,93.13,92.96,93.07,25873.0,83.5705,83.6603,83.5076,83.6064,25873.0
2022-06-28 15:15:00,93.06,93.14,93.04,93.11,28792.0,83.5975,83.6693,83.5795,83.6424,28792.0
2022-06-28 15:20:00,93.1,93.3,93.04,93.3,33828.0,83.6334,83.8131,83.5795,83.8131,33828.0
2022-06-28 15:25:00,93.31,93.34,93.1,93.18,19966.0,83.822,83.849,83.6334,83.7053,19966.0
2022-06-28 15:30:00,93.17,93.22,93.08,93.16,35649.0,83.6963,83.7412,83.6154,83.6873,35649.0
2022-06-28 15:35:00,93.16,93.3,93.16,93.3,56801.0,83.6873,83.8131,83.6873,83.8131,56801.0
2022-06-28 15:40:00,93.32,93.38,93.23,93.29,40265.0,83.831,83.8849,83.7502,83.8041,40265.0
2022-06-28 15:45:00,93.29,93.34,93.16,93.2,56104.0,83.8041,83.849,83.6873,83.7232,56104.0
2022-06-28 15:50:00,93.2,93.3,93.15,93.2,99788.0,83.7232,83.8131,83.6783,83.7232,99788.0
2022-06-28 15:55:00,93.2,93.24,93.1,93.23,139289.0,83.7232,83.7592,83.6334,83.7502,139289.0
2022-06-29 09:30:00,93.49,93.76,93.39,93.57,85709.0,83.9837,84.2263,83.8939,84.0556,85709.0
2022-06-29 09:35:00,93.61,93.84,93.54,93.8,16160.0,84.0915,84.2982,84.0287,84.2622,16160.0
2022-06-29 09:40:00,93.79,93.79,93.36,93.55,22220.0,84.2532,84.2532,83.867,84.0376,22220.0
2022-06-29 09:45:00,93.52,93.84,93.5,93.69,18173.0,84.0107,84.2982,83.9927,84.1634,18173.0
2022-06-29 09:50:00,93.76,93.81,93.64,93.7,12395.0,84.2263,84.2712,84.1185,84.1724,12395.0
2022-06-29 09:55:00,93.7,93.72,93.36,93.36,18492.0,84.1724,84.1904,83.867,83.867,18492.0
2022-06-29 10:00:00,93.36,93.59,93.15,93.16,39112.0,83.867,84.0736,83.6783,83.6873,39112.0
2022-06-29 10:05:00,93.2,93.4,93.15,93.39,58450.0,83.7232,83.9029,83.6783,83.8939,58450.0
2022-06-29 10:10:00,93.39,93.49,93.31,93.33,29260.0,83.8939,83.9837,83.822,83.84,29260.0
2022-06-29 10:15:00,93.38,93.4,93.19,93.2,28250.0,83.8849,83.9029,83.7142,83.7232,28250.0
2022-06-29 10:20:00,93.2,93.23,93.11,93.15,42406.0,83.7232,83.7502,83.6424,83.6783,42406.0
2022-06-29 10:25:00,93.17,93.34,93.17,93.33,9946.0,83.6963,83.849,83.6963,83.84,9946.0
2022-06-29 10:30:00,93.32,93.45,93.31,93.32,14041.0,83.831,83.9478,83.822,83.831,14041.0
2022-06-29 10:35:00,93.33,93.43,93.23,93.31,12024.0,83.84,83.9298,83.7502,83.822,12024.0
2022-06-29 10:40:00,93.29,93.41,93.22,93.41,17060.0,83.8041,83.9119,83.7412,83.9119,17060.0
2022-06-29 10:45:00,93.38,93.48,93.33,93.46,10576.0,83.8849,83.9748,83.84,83.9568,10576.0
2022-06-29 10:50:00,93.48,93.55,93.34,93.37,9479.0,83.9748,84.0376,83.849,83.8759,9479.0
2022-06-29 10:55:00,93.37,93.49,93.31,93.36,14017.0,83.8759,83.9837,83.822,83.867,14017.0
2022-06-29 11:00:00,93.37,93.38,93.3,93.34,8213.0,83.8759,83.8849,83.8131,83.849,8213.0
2022-06-29 11:05:00,93.32,93.44,93.28,93.38,16681.0,83.831,83.9388,83.7951,83.8849,16681.0
2022-06-29 11:10:00,93.41,93.47,93.31,93.31,10165.0,83.9119,83.9658,83.822,83.822,10165.0
2022-06-29 11:15:00,93.31,93.39,93.26,93.3,17400.0,83.822,83.8939,83.7771,83.8131,17400.0
2022-06-29 11:20:00,93.3,93.3,93.16,93.24,23338.0,83.8131,83.8131,83.6873,83.7592,23338.0
2022-06-29 11:25:00,93.25,93.31,93.19,93.19,12470.0,83.7681,83.822,83.7142,83.7142,12470.0
2022-06-29 11:30:00,93.21,93.29,93.18,93.25,10215.0,83.7322,83.8041,83.7053,83.7681,10215.0
2022-06-29 11:35:00,93.26,93.36,93.25,93.29,14907.0,83.7771,83.867,83.7681,83.8041,14907.0
2022-06-29 11:40:00,93.27,93.34,93.19,93.19,8181.0,83.7861,83.849,83.7142,83.7142,8181.0
2022-06-29 11:45:00,93.17,93.27,93.15,93.27,14992.0,83.6963,83.7861,83.6783,83.7861,14992.0
2022-06-29 11:50:00,93.25,93.44,93.24,93.41,9077.0,83.7681,83.9388,83.7592,83.9119,9077.0
2022-06-29 11:55:00,93.39,93.44,93.26,93.3,9252.0,83.8939,83.9388,83.7771,83.8131,9252.0
2022-06-29 12:00:00,93.32,93.5,93.31,93.5,11212.0,83.831,83.9927,83.822,83.9927,11212.0
2022-06-29 12:05:00,93.49,93.55,93.45,93.48,14633.0,83.9837,84.0376,83.9478,83.9748,14633.0
2022-06-29 12:10:00,93.47,93.49,93.25,93.33,8750.0,83.9658,83.9837,83.7681,83.84,8750.0
2022-06-29 12:15:00,93.33,93.38,93.27,93.29,9548.0,83.84,83.8849,83.7861,83.8041,9548.0
2022-06-29 12:20:00,93.3,93.38,93.25,93.26,12514.0,83.8131,83.8849,83.7681,83.7771,12514.0
2022-06-29 12:25:00,93.26,93.27,93.21,93.23,9612.0,83.7771,83.7861,83.7322,83.7502,9612.0
2022-06-29 12:30:00,93.26,93.45,93.26,93.42,14831.0,83.7771,83.9478,83.7771,83.9209,14831.0
2022-06-29 12:35:00,93.43,93.68,93.42,93.63,15897.0,83.9298,84.1544,83.9209,84.1095,15897.0
2022-06-29 12:40:00,93.64,93.67,93.55,93.58,7135.0,84.1185,84.1454,84.0376,84.0646,7135.0
2022-06-29 12:45:00,93.58,93.66,93.57,93.63,9599.0,84.0646,84.1365,84.0556,84.1095,9599.0
2022-06-29 12:50:00,93.62,93.7,93.6,93.62,18826.0,84.1005,84.1724,84.0826,84.1005,18826.0
2022-06-29 12:55:00,93.62,93.68,93.56,93.64,33979.0,84.1005,84.1544,84.0466,84.1185,33979.0
2022-06-29 13:00:00,93.64,93.67,93.58,93.59,19697.0,84.1185,84.1454,84.0646,84.0736,19697.0
2022-06-29 13:05:00,93.61,93.78,93.59,93.76,46416.0,84.0915,84.2443,84.0736,84.2263,46416.0
2022-06-29 13:10:00,93.78,93.86,93.65,93.66,14229.0,84.2443,84.3161,84.1275,84.1365,14229.0
2022-06-29 13:15:00,93.66,93.69,93.63,93.65,17790.0,84.1365,84.1634,84.1095,84.1275,17790.0
2022-06-29 13:20:00,93.65,93.72,93.61,93.67,17891.0,84.1275,84.1904,84.0915,84.1454,17891.0
2022-06-29 13:25:00,93.67,93.87,93.63,93.85,23762.0,84.1454,84.3251,84.1095,84.3071,23762.0
2022-06-29 13:30:00,93.86,93.92,93.77,93.84,14242.0,84.3161,84.37,84.2353,84.2982,14242.0
2022-06-29 13:35:00,93.84,94.0,93.84,93.99,23716.0,84.2982,84.4419,84.2982,84.4329,23716.0
2022-06-29 13:40:00,93.98,94.06,93.94,94.03,11301.0,84.4239,84.4958,84.388,84.4688,11301.0
2022-06-29 13:45:00,94.04,94.09,94.01,94.09,15510.0,84.4778,84.5227,84.4509,84.5227,15510.0
2022-06-29 13:50:00,94.09,94.12,93.99,94.07,24555.0,84.5227,84.5497,84.4329,84.5048,24555.0
2022-06-29 13:55:00,94.07,94.18,94.06,94.11,22182.0,84.5048,84.6036,84.4958,84.5407,22182.0
2022-06-29 14:00:00,94.11,94.2,94.11,94.18,28510.0,84.5407,84.6215,84.5407,84.6036,28510.0
2022-06-29 14:05:00,94.19,94.21,94.08,94.15,29914.0,84.6126,84.6305,84.5137,84.5766,29914.0
2022-06-29 14:10:00,94.15,94.21,94.11,94.2,28939.0,84.5766,84.6305,84.5407,84.6215,28939.0
2022-06-29 14:15:00,94.2,94.25,94.13,94.13,24824.0,84.6215,84.6665,84.5587,84.5587,24824.0
2022-06-29 14:20:00,94.13,94.14,93.97,93.98,22683.0,84.5587,84.5676,84.4149,84.4239,22683.0
2022-06-29 14:25:00,93.97,94.11,93.97,94.09,17546.0,84.4149,84.5407,84.4149,84.5227,17546.0
2022-06-29 14:30:00,94.09,94.11,93.88,93.9,26801.0,84.5227,84.5407,84.3341,84.352,26801.0
2022-06-29 14:35:00,93.9,93.93,93.84,93.84,14110.0,84.352,84.379,84.2982,84.2982,14110.0
2022-06-29 14:40:00,93.84,93.85,93.73,93.73,29058.0,84.2982,84.3071,84.1993,84.1993,29058.0
2022-06-29 14:45:00,93.72,93.72,93.63,93.66,20535.0,84.1904,84.1904,84.1095,84.1365,20535.0
2022-06-29 14:50:00,93.66,93.68,93.61,93.62,14769.0,84.1365,84.1544,84.0915,84.1005,14769.0
2022-06-29 14:55:00,93.62,93.69,93.6,93.61,22543.0,84.1005,84.1634,84.0826,84.0915,22543.0
2022-06-29 15:00:00,93.6,93.62,93.41,93.49,31912.0,84.0826,84.1005,83.9119,83.9837,31912.0
2022-06-29 15:05:00,93.5,93.62,93.46,93.61,25229.0,83.9927,84.1005,83.9568,84.0915,25229.0
2022-06-29 15:10:00,93.61,93.61,93.41,93.51,23177.0,84.0915,84.0915,83.9119,84.0017,23177.0
2022-06-29 15:15:00,93.51,93.68,93.49,93.6,27188.0,84.0017,84.1544,83.9837,84.0826,27188.0
2022-06-29 15:20:00,93.6,93.61,93.5,93.56,39728.0,84.0826,84.0915,83.9927,84.0466,39728.0
2022-06-29 15:25:00,93.56,93.61,93.5,93.58,61298.0,84.0466,84.0915,83.9927,84.0646,61298.0
2022-06-29 15:30:00,93.58,93.58,93.33,93.35,49833.0,84.0646,84.0646,83.84,83.858,49833.0
2022-06-29 15:35:00,93.35,93.35,93.23,93.24,62601.0,83.858,83.858,83.7502,83.7592,62601.0
2022-06-29 15:40:00,93.25,93.36,93.21,93.31,52147.0,83.7681,83.867,83.7322,83.822,52147.0
2022-06-29 15:45:00,93.32,93.39,93.31,93.38,66191.0,83.831,83.8939,83.822,83.8849,66191.0
2022-06-29 15:50:00,93.41,93.49,93.32,93.38,77185.0,83.9119,83.9837,83.831,83.8849,77185.0
2022-06-29 15:55:00,93.39,93.48,93.3,93.35,192691.0,83.8939,83.9748,83.8131,83.858,192691.0
2022-06-30 09:30:00,92.78,92.98,92.0,92.31,122217.0,83.3459,83.5256,82.6452,82.9237,122217.0
2022-06-30 09:35:00,92.29,92.5,92.19,92.21,49822.0,82.9058,83.0944,82.8159,82.8339,49822.0
2022-06-30 09:40:00,92.17,92.63,92.1,92.55,62261.0,82.798,83.2112,82.7351,83.1393,62261.0
2022-06-30 09:45:00,92.54,93.09,92.42,93.05,40871.0,83.1303,83.6244,83.0225,83.5885,40871.0
2022-06-30 09:50:00,93.04,93.05,92.84,92.89,33841.0,83.5795,83.5885,83.3998,83.4447,33841.0
2022-06-30 09:55:00,92.9,93.02,92.7,92.92,56687.0,83.4537,83.5615,83.2741,83.4717,56687.0
2022-06-30 10:00:00,92.89,92.92,92.62,92.86,31084.0,83.4447,83.4717,83.2022,83.4178,31084.0
2022-06-30 10:05:00,92.83,93.14,92.83,93.12,242377.0,83.3908,83.6693,83.3908,83.6514,242377.0
2022-06-30 10:10:00,93.1,93.17,92.89,92.98,234539.0,83.6334,83.6963,83.4447,83.5256,234539.0
2022-06-30 10:15:00,92.95,93.2,92.94,93.08,37481.0,83.4986,83.7232,83.4897,83.6154,37481.0
2022-06-30 10:20:00,93.06,93.06,92.86,92.94,41007.0,83.5975,83.5975,83.4178,83.4897,41007.0
2022-06-30 10:25:00,92.93,93.07,92.9,92.98,40974.0,83.4807,83.6064,83.4537,83.5256,40974.0
2022-06-30 10:30:00,92.98,93.21,92.88,93.21,55830.0,83.5256,83.7322,83.4358,83.7322,55830.0
2022-06-30 10:35:00,93.21,93.36,93.19,93.29,43308.0,83.7322,83.867,83.7142,83.8041,43308.0
2022-06-30 10:40:00,93.29,93.29,93.12,93.12,54314.0,83.8041,83.8041,83.6514,83.6514,54314.0
2022-06-30 10:45:00,93.13,93.14,92.88,93.06,47997.0,83.6603,83.6693,83.4358,83.5975,47997.0
2022-06-30 10:50:00,93.06,93.14,93.0,93.04,41904.0,83.5975,83.6693,83.5436,83.5795,41904.0
2022-06-30 10:55:00,93.04,93.1,92.91,93.04,48844.0,83.5795,83.6334,83.4627,83.5795,48844.0
2022-06-30 11:00:00,93.04,93.05,92.86,92.92,35440.0,83.5795,83.5885,83.4178,83.4717,35440.0
2022-06-30 11:05:00,92.92,92.96,92.58,92.7,47536.0,83.4717,83.5076,83.1663,83.2741,47536.0
2022-06-30 11:10:00,92.69,92.8,92.57,92.74,69705.0,83.2651,83.3639,83.1573,83.31,69705.0
2022-06-30 11:15:00,92.73,92.82,92.63,92.63,31816.0,83.301,83.3819,83.2112,83.2112,31816.0
2022-06-30 11:20:00,92.62,92.67,92.54,92.65,23816.0,83.2022,83.2471,83.1303,83.2292,23816.0
2022-06-30 11:25:00,92.62,92.79,92.62,92.72,21786.0,83.2022,83.3549,83.2022,83.292,21786.0
2022-06-30 11:30:00,92.71,92.76,92.66,92.71,33869.0,83.2831,83.328,83.2381,83.2831,33869.0
2022-06-30 11:35:00,92.68,92.74,92.66,92.73,23829.0,83.2561,83.31,83.2381,83.301,23829.0
2022-06-30 11:40:00,92.73,92.73,92.63,92.68,16714.0,83.301,83.301,83.2112,83.2561,16714.0
2022-06-30 11:45:00,92.68,92.85,92.68,92.84,26408.0,83.2561,83.4088,83.2561,83.3998,26408.0
2022-06-30 11:50:00,92.82,92.9,92.78,92.88,26489.0,83.3819,83.4537,83.3459,83.4358,26489.0
2022-06-30 11:55:00,92.87,92.93,92.81,92.88,21024.0,83.4268,83.4807,83.3729,83.4358,21024.0
2022-06-30 12:00:00,92.88,92.99,92.84,92.96,21761.0,83.4358,83.5346,83.3998,83.5076,21761.0
2022-06-30 12:05:00,92.95,92.96,92.8,92.81,15485.0,83.4986,83.5076,83.3639,83.3729,15485.0
2022-06-30 12:10:00,92.8,92.85,92.71,92.75,23654.0,83.3639,83.4088,83.2831,83.319,23654.0
2022-06-30 12:15:00,92.76,93.01,92.76,92.96,27672.0,83.328,83.5525,83.328,83.5076,27672.0
2022-06-30 12:20:00,92.95,93.12,92.88,93.12,19465.0,83.4986,83.6514,83.4358,83.6514,19465.0
2022-06-30 12:25:00,93.15,93.31,93.15,93.26,27373.0,83.6783,83.822,83.6783,83.7771,27373.0
2022-06-30 12:30:00,93.26,93.33,93.19,93.2,18652.0,83.7771,83.84,83.7142,83.7232,18652.0
2022-06-30 12:35:00,93.19,93.2,93.09,93.15,12679.0,83.7142,83.7232,83.6244,83.6783,12679.0
2022-06-30 12:40:00,93.14,93.15,93.02,93.06,17738.0,83.6693,83.6783,83.5615,83.5975,17738.0
2022-06-30 12:45:00,93.07,93.15,92.98,92.98,16842.0,83.6064,83.6783,83.5256,83.5256,16842.0
2022-06-30 12:50:00,92.98,93.04,92.92,93.04,17511.0,83.5256,83.5795,83.4717,83.5795,17511.0
2022-06-30 12:55:00,93.04,93.12,93.03,93.09,8601.0,83.5795,83.6514,83.5705,83.6244,8601.0
2022-06-30 13:00:00,93.09,93.16,93.06,93.15,8778.0,83.6244,83.6873,83.5975,83.6783,8778.0
2022-06-30 13:05:00,93.13,93.13,92.97,93.02,26382.0,83.6603,83.6603,83.5166,83.5615,26382.0
2022-06-30 13:10:00,93.01,93.01,92.75,92.75,18101.0,83.5525,83.5525,83.319,83.319,18101.0
2022-06-30 13:15:00,92.72,92.84,92.72,92.78,63784.0,83.292,83.3998,83.292,83.3459,63784.0
2022-06-30 13:20:00,92.77,92.9,92.77,92.85,12922.0,83.3369,83.4537,83.3369,83.4088,12922.0
2022-06-30 13:25:00,92.85,93.1,92.85,93.09,14545.0,83.4088,83.6334,83.4088,83.6244,14545.0
2022-06-30 13:30:00,93.09,93.14,93.07,93.07,7734.0,83.6244,83.6693,83.6064,83.6064,7734.0
2022-06-30 13:35:00,93.07,93.12,93.06,93.12,23708.0,83.6064,83.6514,83.5975,83.6514,23708.0
2022-06-30 13:40:00,93.12,93.21,92.94,92.94,18064.0,83.6514,83.7322,83.4897,83.4897,18064.0
2022-06-30 13:45:00,92.96,93.15,92.93,93.14,11786.0,83.5076,83.6783,83.4807,83.6693,11786.0
2022-06-30 13:50:00,93.13,93.26,93.1,93.19,16141.0,83.6603,83.7771,83.6334,83.7142,16141.0
2022-06-30 13:55:00,93.16,93.27,93.1,93.26,16592.0,83.6873,83.7861,83.6334,83.7771,16592.0
2022-06-30 14:00:00,93.27,93.27,93.03,93.13,28719.0,83.7861,83.7861,83.5705,83.6603,28719.0
2022-06-30 14:05:00,93.12,93.17,92.95,92.96,31684.0,83.6514,83.6963,83.4986,83.5076,31684.0
2022-06-30 14:10:00,92.95,92.96,92.88,92.88,18552.0,83.4986,83.5076,83.4358,83.4358,18552.0
2022-06-30 14:15:00,92.87,93.02,92.84,92.98,68818.0,83.4268,83.5615,83.3998,83.5256,68818.0
2022-06-30 14:20:00,92.97,93.04,92.77,92.78,21707.0,83.5166,83.5795,83.3369,83.3459,21707.0
2022-06-30 14:25:00,92.76,92.86,92.67,92.77,23712.0,83.328,83.4178,83.2471,83.3369,23712.0
2022-06-30 14:30:00,92.79,92.85,92.72,92.8,17014.0,83.3549,83.4088,83.292,83.3639,17014.0
2022-06-30 14:35:00,92.79,92.86,92.76,92.81,16328.0,83.3549,83.4178,83.328,83.3729,16328.0
2022-06-30 14:40:00,92.79,92.79,92.51,92.54,24796.0,83.3549,83.3549,83.1034,83.1303,24796.0
2022-06-30 14:45:00,92.52,92.67,92.51,92.63,21309.0,83.1124,83.2471,83.1034,83.2112,21309.0
2022-06-30 14:50:00,92.65,92.66,92.49,92.55,30596.0,83.2292,83.2381,83.0854,83.1393,30596.0
2022-06-30 14:55:00,92.54,92.67,92.51,92.64,27921.0,83.1303,83.2471,83.1034,83.2202,27921.0
2022-06-30 15:00:00,92.63,92.66,92.55,92.58,16528.0,83.2112,83.2381,83.1393,83.1663,16528.0
2022-06-30 15:05:00,92.55,92.56,92.25,92.26,30507.0,83.1393,83.1483,82.8698,82.8788,30507.0
2022-06-30 15:10:00,92.26,92.43,92.26,92.43,50195.0,82.8788,83.0315,82.8788,83.0315,50195.0
2022-06-30 15:15:00,92.42,92.42,92.28,92.3,39361.0,83.0225,83.0225,82.8968,82.9147,39361.0
2022-06-30 15:20:00,92.31,92.47,92.28,92.47,29046.0,82.9237,83.0675,82.8968,83.0675,29046.0
2022-06-30 15:25:00,92.48,92.64,92.47,92.61,38116.0,83.0764,83.2202,83.0675,83.1932,38116.0
2022-06-30 15:30:00,92.6,92.8,92.58,92.8,39808.0,83.1842,83.3639,83.1663,83.3639,39808.0
2022-06-30 15:35:00,92.8,92.85,92.67,92.68,47915.0,83.3639,83.4088,83.2471,83.2561,47915.0
2022-06-30 15:40:00,92.67,92.7,92.44,92.53,42199.0,83.2471,83.2741,83.0405,83.1214,42199.0
2022-06-30 15:45:00,92.52,92.83,92.51,92.68,78603.0,83.1124,83.3908,83.1034,83.2561,78603.0
2022-06-30 15:50:00,92.66,92.79,92.3,92.36,109043.0,83.2381,83.3549,82.9147,82.9686,109043.0
2022-06-30 15:55:00,92.36,92.74,92.2,92.66,337977.0,82.9686,83.31,82.8249,83.2381,337977.0
2022-07-01 09:30:00,92.81,93.04,92.38,92.87,73257.0,83.3729,83.5795,82.9866,83.4268,73257.0
2022-07-01 09:35:00,92.87,93.14,92.71,93.1,27477.0,83.4268,83.6693,83.2831,83.6334,27477.0
2022-07-01 09:40:00,93.08,93.35,93.07,93.1,40082.0,83.6154,83.858,83.6064,83.6334,40082.0
2022-07-01 09:45:00,93.11,93.26,93.06,93.15,65721.0,83.6424,83.7771,83.5975,83.6783,65721.0
2022-07-01 09:50:00,93.14,93.28,92.93,93.0,40851.0,83.6693,83.7951,83.4807,83.5436,40851.0
2022-07-01 09:55:00,92.98,93.13,92.77,92.78,27512.0,83.5256,83.6603,83.3369,83.3459,27512.0
2022-07-01 10:00:00,92.8,93.0,92.6,92.71,37892.0,83.3639,83.5436,83.1842,83.2831,37892.0
2022-07-01 10:05:00,92.72,92.76,92.31,92.39,38870.0,83.292,83.328,82.9237,82.9956,38870.0
2022-07-01 10:10:00,92.41,92.45,92.04,92.06,28634.0,83.0136,83.0495,82.6812,82.6991,28634.0
2022-07-01 10:15:00,92.06,92.15,91.88,92.03,20578.0,82.6991,82.78,82.5374,82.6722,20578.0
2022-07-01 10:20:00,92.02,92.09,91.87,91.98,20948.0,82.6632,82.7261,82.5285,82.6273,20948.0
2022-07-01 10:25:00,92.0,92.06,91.86,91.86,19949.0,82.6452,82.6991,82.5195,82.5195,19949.0
2022-07-01 10:30:00,91.84,91.87,91.7,91.83,17461.0,82.5015,82.5285,82.3757,82.4925,17461.0
2022-07-01 10:35:00,91.84,91.87,91.55,91.56,31633.0,82.5015,82.5285,82.241,82.25,31633.0
2022-07-01 10:40:00,91.55,91.81,91.55,91.7,38813.0,82.241,82.4746,82.241,82.3757,38813.0
2022-07-01 10:45:00,91.71,91.95,91.68,91.85,26802.0,82.3847,82.6003,82.3578,82.5105,26802.0
2022-07-01 10:50:00,91.84,91.88,91.68,91.84,14558.0,82.5015,82.5374,82.3578,82.5015,14558.0
2022-07-01 10:55:00,91.82,92.0,91.79,91.96,16123.0,82.4835,82.6452,82.4566,82.6093,16123.0
2022-07-01 11:00:00,91.94,92.09,91.87,92.02,76744.0,82.5913,82.7261,82.5285,82.6632,76744.0
2022-07-01 11:05:00,92.02,92.36,92.01,92.34,68059.0,82.6632,82.9686,82.6542,82.9507,68059.0
2022-07-01 11:10:00,92.33,92.46,92.25,92.45,23881.0,82.9417,83.0585,82.8698,83.0495,23881.0
2022-07-01 11:15:00,92.43,92.69,92.4,92.53,67023.0,83.0315,83.2651,83.0046,83.1214,67023.0
2022-07-01 11:20:00,92.55,92.6,92.46,92.47,65300.0,83.1393,83.1842,83.0585,83.0675,65300.0
2022-07-01 11:25:00,92.48,92.61,92.38,92.53,61015.0,83.0764,83.1932,82.9866,83.1214,61015.0
2022-07-01 11:30:00,92.54,92.64,92.53,92.6,20026.0,83.1303,83.2202,83.1214,83.1842,20026.0
2022-07-01 11:35:00,92.6,92.69,92.52,92.52,31319.0,83.1842,83.2651,83.1124,83.1124,31319.0
2022-07-01 11:40:00,92.57,92.77,92.54,92.67,24812.0,83.1573,83.3369,83.1303,83.2471,24812.0
2022-07-01 11:45:00,92.64,92.77,92.62,92.71,27385.0,83.2202,83.3369,83.2022,83.2831,27385.0
2022-07-01 11:50:00,92.7,92.74,92.55,92.59,168841.0,83.2741,83.31,83.1393,83.1753,168841.0
2022-07-01 11:55:00,92.58,92.75,92.44,92.54,229246.0,83.1663,83.319,83.0405,83.1303,229246.0
2022-07-01 12:00:00,92.55,92.58,92.47,92.53,90752.0,83.1393,83.1663,83.0675,83.1214,90752.0
2022-07-01 12:05:00,92.55,92.88,92.53,92.57,148463.0,83.1393,83.4358,83.1214,83.1573,148463.0
2022-07-01 12:10:00,92.56,92.62,92.46,92.59,39832.0,83.1483,83.2022,83.0585,83.1753,39832.0
2022-07-01 12:15:00,92.56,92.87,92.54,92.79,185301.0,83.1483,83.4268,83.1303,83.3549,185301.0
2022-07-01 12:20:00,92.81,92.88,92.65,92.76,54815.0,83.3729,83.4358,83.2292,83.328,54815.0
2022-07-01 12:25:00,92.78,92.79,92.66,92.77,15681.0,83.3459,83.3549,83.2381,83.3369,15681.0
2022-07-01 12:30:00,92.77,92.85,92.69,92.7,24100.0,83.3369,83.4088,83.2651,83.2741,24100.0
2022-07-01 12:35:00,92.76,92.81,92.7,92.74,16914.0,83.328,83.3729,83.2741,83.31,16914.0
2022-07-01 12:40:00,92.73,92.82,92.73,92.77,17872.0,83.301,83.3819,83.301,83.3369,17872.0
2022-07-01 12:45:00,92.76,92.84,92.69,92.84,15844.0,83.328,83.3998,83.2651,83.3998,15844.0
2022-07-01 12:50:00,92.82,92.94,92.8,92.92,10115.0,83.3819,83.4897,83.3639,83.4717,10115.0
2022-07-01 12:55:00,92.93,92.93,92.82,92.82,11941.0,83.4807,83.4807,83.3819,83.3819,11941.0
2022-07-01 13:00:00,92.82,92.9,92.8,92.8,12719.0,83.3819,83.4537,83.3639,83.3639,12719.0
2022-07-01 13:05:00,92.8,92.88,92.76,92.87,5939.0,83.3639,83.4358,83.328,83.4268,5939.0
2022-07-01 13:10:00,92.88,92.96,92.84,92.94,11776.0,83.4358,83.5076,83.3998,83.4897,11776.0
2022-07-01 13:15:00,92.95,93.0,92.79,92.96,17988.0,83.4986,83.5436,83.3549,83.5076,17988.0
2022-07-01 13:20:00,92.89,92.98,92.82,92.9,13590.0,83.4447,83.5256,83.3819,83.4537,13590.0
2022-07-01 13:25:00,92.92,93.11,92.87,93.02,15731.0,83.4717,83.6424,83.4268,83.5615,15731.0
2022-07-01 13:30:00,93.0,93.15,92.99,93.08,13838.0,83.5436,83.6783,83.5346,83.6154,13838.0
2022-07-01 13:35:00,93.07,93.35,93.03,93.21,26588.0,83.6064,83.858,83.5705,83.7322,26588.0
2022-07-01 13:40:00,93.21,93.34,93.19,93.25,12542.0,83.7322,83.849,83.7142,83.7681,12542.0
2022-07-01 13:45:00,93.26,93.41,93.24,93.41,15086.0,83.7771,83.9119,83.7592,83.9119,15086.0
2022-07-01 13:50:00,93.43,93.43,93.36,93.36,16152.0,83.9298,83.9298,83.867,83.867,16152.0
2022-07-01 13:55:00,93.37,93.45,93.36,93.43,11507.0,83.8759,83.9478,83.867,83.9298,11507.0
2022-07-01 14:00:00,93.43,93.51,93.43,93.49,11824.0,83.9298,84.0017,83.9298,83.9837,11824.0
2022-07-01 14:05:00,93.5,93.51,93.33,93.39,25562.0,83.9927,84.0017,83.84,83.8939,25562.0
2022-07-01 14:10:00,93.37,93.39,93.26,93.38,9944.0,83.8759,83.8939,83.7771,83.8849,9944.0
2022-07-01 14:15:00,93.39,93.5,93.37,93.48,30272.0,83.8939,83.9927,83.8759,83.9748,30272.0
2022-07-01 14:20:00,93.48,93.68,93.46,93.67,13201.0,83.9748,84.1544,83.9568,84.1454,13201.0
2022-07-01 14:25:00,93.69,93.72,93.57,93.58,18894.0,84.1634,84.1904,84.0556,84.0646,18894.0
2022-07-01 14:30:00,93.61,93.73,93.59,93.73,19938.0,84.0915,84.1993,84.0736,84.1993,19938.0
2022-07-01 14:35:00,93.74,93.79,93.63,93.77,35193.0,84.2083,84.2532,84.1095,84.2353,35193.0
2022-07-01 14:40:00,93.76,93.77,93.66,93.71,25285.0,84.2263,84.2353,84.1365,84.1814,25285.0
2022-07-01 14:45:00,93.7,93.85,93.68,93.83,15785.0,84.1724,84.3071,84.1544,84.2892,15785.0
2022-07-01 14:50:00,93.84,93.91,93.75,93.8,57758.0,84.2982,84.361,84.2173,84.2622,57758.0
2022-07-01 14:55:00,93.8,93.9,93.75,93.88,16830.0,84.2622,84.352,84.2173,84.3341,16830.0
2022-07-01 15:00:00,93.88,93.9,93.72,93.75,15370.0,84.3341,84.352,84.1904,84.2173,15370.0
2022-07-01 15:05:00,93.75,93.96,93.75,93.96,16951.0,84.2173,84.4059,84.2173,84.4059,16951.0
2022-07-01 15:10:00,93.96,94.07,93.93,94.02,26502.0,84.4059,84.5048,84.379,84.4598,26502.0
2022-07-01 15:15:00,94.03,94.07,93.96,93.98,19209.0,84.4688,84.5048,84.4059,84.4239,19209.0
2022-07-01 15:20:00,93.98,94.0,93.81,93.89,35270.0,84.4239,84.4419,84.2712,84.3431,35270.0
2022-07-01 15:25:00,93.88,93.92,93.79,93.83,30803.0,84.3341,84.37,84.2532,84.2892,30803.0
2022-07-01 15:30:00,93.85,94.03,93.83,93.97,25456.0,84.3071,84.4688,84.2892,84.4149,25456.0
2022-07-01 15:35:00,93.96,94.07,93.95,94.06,36930.0,84.4059,84.5048,84.397,84.4958,36930.0
2022-07-01 15:40:00,94.06,94.1,93.97,93.97,56699.0,84.4958,84.5317,84.4149,84.4149,56699.0
2022-07-01 15:45:00,93.95,94.03,93.86,93.95,56655.0,84.397,84.4688,84.3161,84.397,56655.0
2022-07-01 15:50:00,93.96,94.02,93.74,93.86,87669.0,84.4059,84.4598,84.2083,84.3161,87669.0
2022-07-01 15:55:00,93.86,93.98,93.79,93.93,197983.0,84.3161,84.4239,84.2532,84.379,197983.0
2022-07-05 09:30:00,92.81,93.2,92.63,92.63,100725.0,83.3729,83.7232,83.2112,83.2112,100725.0
2022-07-05 09:35:00,92.56,92.7,92.49,92.52,36768.0,83.1483,83.2741,83.0854,83.1124,36768.0
2022-07-05 09:40:00,92.5,92.84,92.46,92.68,26972.0,83.0944,83.3998,83.0585,83.2561,26972.0
2022-07-05 09:45:00,92.66,92.71,92.3,92.33,41396.0,83.2381,83.2831,82.9147,82.9417,41396.0
2022-07-05 09:50:00,92.31,92.53,92.23,92.28,44727.0,82.9237,83.1214,82.8519,82.8968,44727.0
2022-07-05 09:55:00,92.28,92.42,92.1,92.13,17991.0,82.8968,83.0225,82.7351,82.762,17991.0
2022-07-05 10:00:00,92.1,92.23,91.9,91.98,32365.0,82.7351,82.8519,82.5554,82.6273,32365.0
2022-07-05 10:05:00,91.95,92.0,91.79,91.83,101912.0,82.6003,82.6452,82.4566,82.4925,101912.0
2022-07-05 10:10:00,91.81,92.15,91.8,92.12,153014.0,82.4746,82.78,82.4656,82.753,153014.0
2022-07-05 10:15:00,92.12,92.12,91.68,91.84,134041.0,82.753,82.753,82.3578,82.5015,134041.0
2022-07-05 10:20:00,91.8,91.86,91.6,91.65,59808.0,82.4656,82.5195,82.2859,82.3308,59808.0
2022-07-05 10:25:00,91.63,91.76,91.5,91.63,37851.0,82.3129,82.4296,82.1961,82.3129,37851.0
2022-07-05 10:30:00,91.63,91.7,91.32,91.33,72518.0,82.3129,82.3757,82.0344,82.0434,72518.0
2022-07-05 10:35:00,91.34,91.7,91.27,91.54,84327.0,82.0524,82.3757,81.9895,82.232,84327.0
2022-07-05 10:40:00,91.51,91.55,91.07,91.09,102145.0,82.2051,82.241,81.8098,81.8278,102145.0
2022-07-05 10:45:00,91.07,91.1,90.78,90.98,163755.0,81.8098,81.8368,81.5493,81.729,163755.0
2022-07-05 10:50:00,90.98,91.03,90.81,90.82,22455.0,81.729,81.7739,81.5762,81.5852,22455.0
2022-07-05 10:55:00,90.77,90.87,90.71,90.83,12693.0,81.5403,81.6301,81.4864,81.5942,12693.0
2022-07-05 11:00:00,90.82,90.82,90.58,90.71,26920.0,81.5852,81.5852,81.3696,81.4864,26920.0
2022-07-05 11:05:00,90.73,90.75,90.6,90.62,15819.0,81.5044,81.5223,81.3876,81.4056,15819.0
2022-07-05 11:10:00,90.65,90.85,90.61,90.85,36270.0,81.4325,81.6122,81.3966,81.6122,36270.0
2022-07-05 11:15:00,90.86,91.07,90.85,91.06,19509.0,81.6212,81.8098,81.6122,81.8008,19509.0
2022-07-05 11:20:00,91.07,91.1,90.89,90.92,14338.0,81.8098,81.8368,81.6481,81.6751,14338.0
2022-07-05 11:25:00,90.93,90.98,90.87,90.93,22661.0,81.684,81.729,81.6301,81.684,22661.0
2022-07-05 11:30:00,90.92,91.12,90.87,90.99,27708.0,81.6751,81.8547,81.6301,81.7379,27708.0
2022-07-05 11:35:00,90.99,91.05,90.91,91.04,19400.0,81.7379,81.7918,81.6661,81.7829,19400.0
2022-07-05 11:40:00,91.04,91.36,91.04,91.36,12416.0,81.7829,82.0703,81.7829,82.0703,12416.0
2022-07-05 11:45:00,91.37,91.38,91.22,91.33,26183.0,82.0793,82.0883,81.9446,82.0434,26183.0
2022-07-05 11:50:00,91.32,91.37,91.19,91.36,17538.0,82.0344,82.0793,81.9176,82.0703,17538.0
2022-07-05 11:55:00,91.37,91.44,91.27,91.29,20270.0,82.0793,82.1422,81.9895,82.0074,20270.0
2022-07-05 12:00:00,91.3,91.44,91.28,91.36,11611.0,82.0164,82.1422,81.9985,82.0703,11611.0
2022-07-05 12:05:00,91.35,91.46,91.3,91.43,11003.0,82.0613,82.1602,82.0164,82.1332,11003.0
2022-07-05 12:10:00,91.41,91.48,91.28,91.32,9203.0,82.1152,82.1781,81.9985,82.0344,9203.0
2022-07-05 12:15:00,91.32,91.33,91.22,91.27,10453.0,82.0344,82.0434,81.9446,81.9895,10453.0
2022-07-05 12:20:00,91.28,91.49,91.23,91.49,8929.0,81.9985,82.1871,81.9535,82.1871,8929.0
2022-07-05 12:25:00,91.49,91.5,91.36,91.39,12058.0,82.1871,82.1961,82.0703,82.0973,12058.0
2022-07-05 12:30:00,91.34,91.38,91.22,91.23,8792.0,82.0524,82.0883,81.9446,81.9535,8792.0
2022-07-05 12:35:00,91.23,91.39,91.23,91.34,10245.0,81.9535,82.0973,81.9535,82.0524,10245.0
2022-07-05 12:40:00,91.32,91.36,91.15,91.18,9431.0,82.0344,82.0703,81.8817,81.9086,9431.0
2022-07-05 12:45:00,91.19,91.22,91.1,91.16,13685.0,81.9176,81.9446,81.8368,81.8907,13685.0
2022-07-05 12:50:00,91.16,91.21,91.14,91.18,10283.0,81.8907,81.9356,81.8727,81.9086,10283.0
2022-07-05 12:55:00,91.18,91.19,91.14,91.15,7766.0,81.9086,81.9176,81.8727,81.8817,7766.0
2022-07-05 13:00:00,91.15,91.26,91.15,91.26,5931.0,81.8817,81.9805,81.8817,81.9805,5931.0
2022-07-05 13:05:00,91.26,91.26,91.12,91.23,6904.0,81.9805,81.9805,81.8547,81.9535,6904.0
2022-07-05 13:10:00,91.25,91.34,91.23,91.28,16022.0,81.9715,82.0524,81.9535,81.9985,16022.0
2022-07-05 13:15:00,91.27,91.41,91.25,91.4,12042.0,81.9895,82.1152,81.9715,82.1063,12042.0
2022-07-05 13:20:00,91.42,91.48,91.35,91.35,14302.0,82.1242,82.1781,82.0613,82.0613,14302.0
2022-07-05 13:25:00,91.34,91.37,91.25,91.25,12032.0,82.0524,82.0793,81.9715,81.9715,12032.0
2022-07-05 13:30:00,91.25,91.3,91.15,91.3,11266.0,81.9715,82.0164,81.8817,82.0164,11266.0
2022-07-05 13:35:00,91.29,91.43,91.29,91.37,17184.0,82.0074,82.1332,82.0074,82.0793,17184.0
2022-07-05 13:40:00,91.37,91.43,91.29,91.31,11548.0,82.0793,82.1332,82.0074,82.0254,11548.0
2022-07-05 13:45:00,91.32,91.36,91.17,91.35,22011.0,82.0344,82.0703,81.8996,82.0613,22011.0
2022-07-05 13:50:00,91.34,91.37,91.31,91.37,11637.0,82.0524,82.0793,82.0254,82.0793,11637.0
2022-07-05 13:55:00,91.39,91.44,91.33,91.36,14096.0,82.0973,82.1422,82.0434,82.0703,14096.0
2022-07-05 14:00:00,91.35,91.59,91.33,91.56,8731.0,82.0613,82.2769,82.0434,82.25,8731.0
2022-07-05 14:05:00,91.56,91.57,91.49,91.51,8310.0,82.25,82.259,82.1871,82.2051,8310.0
2022-07-05 14:10:00,91.56,91.71,91.56,91.71,7772.0,82.25,82.3847,82.25,82.3847,7772.0
2022-07-05 14:15:00,91.69,91.8,91.65,91.8,13835.0,82.3668,82.4656,82.3308,82.4656,13835.0
2022-07-05 14:20:00,91.8,91.88,91.76,91.88,23209.0,82.4656,82.5374,82.4296,82.5374,23209.0
2022-07-05 14:25:00,91.9,92.06,91.87,92.04,13745.0,82.5554,82.6991,82.5285,82.6812,13745.0
2022-07-05 14:30:00,92.02,92.12,92.01,92.1,17243.0,82.6632,82.753,82.6542,82.7351,17243.0
2022-07-05 14:35:00,92.06,92.26,92.06,92.26,15951.0,82.6991,82.8788,82.6991,82.8788,15951.0
2022-07-05 14:40:00,92.24,92.28,92.16,92.17,17156.0,82.8608,82.8968,82.789,82.798,17156.0
2022-07-05 14:45:00,92.18,92.18,92.05,92.08,15226.0,82.8069,82.8069,82.6902,82.7171,15226.0
2022-07-05 14:50:00,92.09,92.17,92.07,92.13,8739.0,82.7261,82.798,82.7081,82.762,8739.0
2022-07-05 14:55:00,92.16,92.28,92.15,92.2,13101.0,82.789,82.8968,82.78,82.8249,13101.0
2022-07-05 15:00:00,92.2,92.23,92.12,92.12,14746.0,82.8249,82.8519,82.753,82.753,14746.0
2022-07-05 15:05:00,92.14,92.4,92.14,92.39,34520.0,82.771,83.0046,82.771,82.9956,34520.0
2022-07-05 15:10:00,92.39,92.52,92.35,92.49,22071.0,82.9956,83.1124,82.9597,83.0854,22071.0
2022-07-05 15:15:00,92.48,92.5,92.25,92.25,28090.0,83.0764,83.0944,82.8698,82.8698,28090.0
2022-07-05 15:20:00,92.25,92.51,92.25,92.49,22671.0,82.8698,83.1034,82.8698,83.0854,22671.0
2022-07-05 15:25:00,92.5,92.57,92.42,92.47,68787.0,83.0944,83.1573,83.0225,83.0675,68787.0
2022-07-05 15:30:00,92.45,92.5,92.32,92.44,21677.0,83.0495,83.0944,82.9327,83.0405,21677.0
2022-07-05 15:35:00,92.43,92.44,92.18,92.26,24813.0,83.0315,83.0405,82.8069,82.8788,24813.0
2022-07-05 15:40:00,92.26,92.4,92.24,92.33,29279.0,82.8788,83.0046,82.8608,82.9417,29279.0
2022-07-05 15:45:00,92.33,92.54,92.32,92.53,41704.0,82.9417,83.1303,82.9327,83.1214,41704.0
2022-07-05 15:50:00,92.52,92.58,92.3,92.44,60392.0,83.1124,83.1663,82.9147,83.0405,60392.0
2022-07-05 15:55:00,92.44,92.57,92.41,92.54,165437.0,83.0405,83.1573,83.0136,83.1303,165437.0
2022-07-06 09:30:00,92.31,92.75,92.27,92.58,70766.0,82.9237,83.319,82.8878,83.1663,70766.0
2022-07-06 09:35:00,92.57,92.85,92.57,92.63,18128.0,83.1573,83.4088,83.1573,83.2112,18128.0
2022-07-06 09:40:00,92.61,92.72,92.47,92.64,19862.0,83.1932,83.292,83.0675,83.2202,19862.0
2022-07-06 09:45:00,92.59,92.83,92.46,92.77,16493.0,83.1753,83.3908,83.0585,83.3369,16493.0
2022-07-06 09:50:00,92.79,92.81,92.37,92.37,30447.0,83.3549,83.3729,82.9776,82.9776,30447.0
2022-07-06 09:55:00,92.37,92.64,92.29,92.53,13165.0,82.9776,83.2202,82.9058,83.1214,13165.0
2022-07-06 10:00:00,92.45,92.61,92.36,92.56,16952.0,83.0495,83.1932,82.9686,83.1483,16952.0
2022-07-06 10:05:00,92.56,93.1,92.56,93.06,21775.0,83.1483,83.6334,83.1483,83.5975,21775.0
2022-07-06 10:10:00,93.07,93.07,92.61,92.64,15462.0,83.6064,83.6064,83.1932,83.2202,15462.0
2022-07-06 10:15:00,92.67,92.82,92.67,92.76,17046.0,83.2471,83.3819,83.2471,83.328,17046.0
2022-07-06 10:20:00,92.76,93.05,92.75,93.05,17847.0,83.328,83.5885,83.319,83.5885,17847.0
2022-07-06 10:25:00,93.03,93.32,92.98,93.2,25677.0,83.5705,83.831,83.5256,83.7232,25677.0
2022-07-06 10:30:00,93.21,93.29,93.09,93.13,18963.0,83.7322,83.8041,83.6244,83.6603,18963.0
2022-07-06 10:35:00,93.16,93.2,93.03,93.03,18294.0,83.6873,83.7232,83.5705,83.5705,18294.0
2022-07-06 10:40:00,93.02,93.09,92.98,93.06,12017.0,83.5615,83.6244,83.5256,83.5975,12017.0
2022-07-06 10:45:00,93.06,93.08,92.8,92.82,12181.0,83.5975,83.6154,83.3639,83.3819,12181.0
2022-07-06 10:50:00,92.79,92.8,92.68,92.7,17171.0,83.3549,83.3639,83.2561,83.2741,17171.0
2022-07-06 10:55:00,92.7,92.78,92.6,92.71,21095.0,83.2741,83.3459,83.1842,83.2831,21095.0
2022-07-06 11:00:00,92.69,92.69,92.25,92.31,16310.0,83.2651,83.2651,82.8698,82.9237,16310.0
2022-07-06 11:05:00,92.31,92.57,92.3,92.57,9530.0,82.9237,83.1573,82.9147,83.1573,9530.0
2022-07-06 11:10:00,92.55,92.76,92.49,92.76,12721.0,83.1393,83.328,83.0854,83.328,12721.0
2022-07-06 11:15:00,92.75,92.9,92.71,92.76,18675.0,83.319,83.4537,83.2831,83.328,18675.0
2022-07-06 11:20:00,92.75,92.88,92.73,92.84,11668.0,83.319,83.4358,83.301,83.3998,11668.0
2022-07-06 11:25:00,92.82,92.86,92.72,92.86,10743.0,83.3819,83.4178,83.292,83.4178,10743.0
2022-07-06 11:30:00,92.85,92.87,92.72,92.87,14035.0,83.4088,83.4268,83.292,83.4268,14035.0
2022-07-06 11:35:00,92.87,92.95,92.87,92.95,16422.0,83.4268,83.4986,83.4268,83.4986,16422.0
2022-07-06 11:40:00,92.93,92.93,92.64,92.67,34069.0,83.4807,83.4807,83.2202,83.2471,34069.0
2022-07-06 11:45:00,92.65,92.72,92.63,92.66,9476.0,83.2292,83.292,83.2112,83.2381,9476.0
2022-07-06 11:50:00,92.65,92.77,92.6,92.77,18046.0,83.2292,83.3369,83.1842,83.3369,18046.0
2022-07-06 11:55:00,92.76,92.81,92.72,92.78,14994.0,83.328,83.3729,83.292,83.3459,14994.0
2022-07-06 12:00:00,92.79,92.81,92.63,92.63,11618.0,83.3549,83.3729,83.2112,83.2112,11618.0
2022-07-06 12:05:00,92.64,92.64,92.46,92.48,21033.0,83.2202,83.2202,83.0585,83.0764,21033.0
2022-07-06 12:10:00,92.5,92.66,92.49,92.66,5870.0,83.0944,83.2381,83.0854,83.2381,5870.0
2022-07-06 12:15:00,92.66,92.67,92.57,92.58,9048.0,83.2381,83.2471,83.1573,83.1663,9048.0
2022-07-06 12:20:00,92.64,92.64,92.51,92.53,7387.0,83.2202,83.2202,83.1034,83.1214,7387.0
2022-07-06 12:25:00,92.52,92.54,92.46,92.53,9211.0,83.1124,83.1303,83.0585,83.1214,9211.0
2022-07-06 12:30:00,92.5,92.6,92.48,92.59,9093.0,83.0944,83.1842,83.0764,83.1753,9093.0
2022-07-06 12:35:00,92.59,92.68,92.59,92.62,9615.0,83.1753,83.2561,83.1753,83.2022,9615.0
2022-07-06 12:40:00,92.62,92.73,92.61,92.73,14438.0,83.2022,83.301,83.1932,83.301,14438.0
2022-07-06 12:45:00,92.72,92.77,92.71,92.73,14827.0,83.292,83.3369,83.2831,83.301,14827.0
2022-07-06 12:50:00,92.7,92.7,92.65,92.67,7218.0,83.2741,83.2741,83.2292,83.2471,7218.0
2022-07-06 12:55:00,92.67,92.72,92.64,92.68,13308.0,83.2471,83.292,83.2202,83.2561,13308.0
2022-07-06 13:00:00,92.68,92.88,92.68,92.82,19548.0,83.2561,83.4358,83.2561,83.3819,19548.0
2022-07-06 13:05:00,92.82,92.96,92.82,92.93,10127.0,83.3819,83.5076,83.3819,83.4807,10127.0
2022-07-06 13:10:00,92.92,92.99,92.89,92.91,31020.0,83.4717,83.5346,83.4447,83.4627,31020.0
2022-07-06 13:15:00,92.91,92.92,92.85,92.88,12221.0,83.4627,83.4717,83.4088,83.4358,12221.0
2022-07-06 13:20:00,92.86,92.89,92.81,92.85,14559.0,83.4178,83.4447,83.3729,83.4088,14559.0
2022-07-06 13:25:00,92.85,92.85,92.67,92.69,10646.0,83.4088,83.4088,83.2471,83.2651,10646.0
2022-07-06 13:30:00,92.68,92.69,92.61,92.69,11077.0,83.2561,83.2651,83.1932,83.2651,11077.0
2022-07-06 13:35:00,92.7,92.78,92.67,92.76,10583.0,83.2741,83.3459,83.2471,83.328,10583.0
2022-07-06 13:40:00,92.76,92.78,92.67,92.67,8514.0,83.328,83.3459,83.2471,83.2471,8514.0
2022-07-06 13:45:00,92.67,92.86,92.67,92.8,12688.0,83.2471,83.4178,83.2471,83.3639,12688.0
2022-07-06 13:50:00,92.79,92.88,92.79,92.86,9786.0,83.3549,83.4358,83.3549,83.4178,9786.0
2022-07-06 13:55:00,92.85,92.88,92.8,92.84,7047.0,83.4088,83.4358,83.3639,83.3998,7047.0
2022-07-06 14:00:00,92.81,92.93,92.7,92.8,16521.0,83.3729,83.4807,83.2741,83.3639,16521.0
2022-07-06 14:05:00,92.82,92.96,92.8,92.86,15986.0,83.3819,83.5076,83.3639,83.4178,15986.0
2022-07-06 14:10:00,92.86,92.86,92.61,92.84,17882.0,83.4178,83.4178,83.1932,83.3998,17882.0
2022-07-06 14:15:00,92.82,92.82,92.68,92.72,9554.0,83.3819,83.3819,83.2561,83.292,9554.0
2022-07-06 14:20:00,92.73,92.91,92.73,92.9,12820.0,83.301,83.4627,83.301,83.4537,12820.0
2022-07-06 14:25:00,92.89,93.24,92.79,93.22,19045.0,83.4447,83.7592,83.3549,83.7412,19045.0
2022-07-06 14:30:00,93.23,93.54,93.16,93.54,38584.0,83.7502,84.0287,83.6873,84.0287,38584.0
2022-07-06 14:35:00,93.53,93.71,93.45,93.57,15811.0,84.0197,84.1814,83.9478,84.0556,15811.0
2022-07-06 14:40:00,93.59,93.75,93.59,93.66,22228.0,84.0736,84.2173,84.0736,84.1365,22228.0
2022-07-06 14:45:00,93.68,93.68,93.4,93.44,14036.0,84.1544,84.1544,83.9029,83.9388,14036.0
2022-07-06 14:50:00,93.41,93.45,93.32,93.43,12362.0,83.9119,83.9478,83.831,83.9298,12362.0
2022-07-06 14:55:00,93.42,93.45,93.35,93.41,15801.0,83.9209,83.9478,83.858,83.9119,15801.0
2022-07-06 15:00:00,93.42,93.42,93.26,93.33,13693.0,83.9209,83.9209,83.7771,83.84,13693.0
2022-07-06 15:05:00,93.31,93.42,93.29,93.39,18372.0,83.822,83.9209,83.8041,83.8939,18372.0
2022-07-06 15:10:00,93.38,93.55,93.38,93.55,14789.0,83.8849,84.0376,83.8849,84.0376,14789.0
2022-07-06 15:15:00,93.54,93.56,93.47,93.5,18344.0,84.0287,84.0466,83.9658,83.9927,18344.0
2022-07-06 15:20:00,93.48,93.6,93.48,93.56,19155.0,83.9748,84.0826,83.9748,84.0466,19155.0
2022-07-06 15:25:00,93.56,93.82,93.56,93.81,28817.0,84.0466,84.2802,84.0466,84.2712,28817.0
2022-07-06 15:30:00,93.8,93.81,93.7,93.73,25658.0,84.2622,84.2712,84.1724,84.1993,25658.0
2022-07-06 15:35:00,93.74,93.82,93.58,93.63,24446.0,84.2083,84.2802,84.0646,84.1095,24446.0
2022-07-06 15:40:00,93.63,93.64,93.5,93.6,39409.0,84.1095,84.1185,83.9927,84.0826,39409.0
2022-07-06 15:45:00,93.59,93.61,93.38,93.4,37504.0,84.0736,84.0915,83.8849,83.9029,37504.0
2022-07-06 15:50:00,93.41,93.48,93.03,93.13,54104.0,83.9119,83.9748,83.5705,83.6603,54104.0
2022-07-06 15:55:00,93.13,93.26,93.1,93.2,183947.0,83.6603,83.7771,83.6334,83.7232,183947.0
2022-07-07 09:30:00,93.67,94.14,93.42,93.8,123383.0,84.1454,84.5676,83.9209,84.2622,123383.0
2022-07-07 09:35:00,93.84,94.2,93.65,94.05,39315.0,84.2982,84.6215,84.1275,84.4868,39315.0
2022-07-07 09:40:00,94.05,94.32,93.98,94.19,38899.0,84.4868,84.7293,84.4239,84.6126,38899.0
2022-07-07 09:45:00,94.17,94.43,94.01,94.37,44961.0,84.5946,84.8282,84.4509,84.7743,44961.0
2022-07-07 09:50:00,94.39,94.46,93.96,93.99,12760.0,84.7922,84.8551,84.4059,84.4329,12760.0
2022-07-07 09:55:00,93.99,94.15,93.77,94.14,26608.0,84.4329,84.5766,84.2353,84.5676,26608.0
2022-07-07 10:00:00,94.16,94.18,93.83,93.91,36999.0,84.5856,84.6036,84.2892,84.361,36999.0
2022-07-07 10:05:00,93.9,94.03,93.67,93.8,27945.0,84.352,84.4688,84.1454,84.2622,27945.0
2022-07-07 10:10:00,93.81,93.92,93.74,93.89,33273.0,84.2712,84.37,84.2083,84.3431,33273.0
2022-07-07 10:15:00,93.87,93.87,93.36,93.37,19006.0,84.3251,84.3251,83.867,83.8759,19006.0
2022-07-07 10:20:00,93.35,93.82,93.31,93.77,22701.0,83.858,84.2802,83.822,84.2353,22701.0
2022-07-07 10:25:00,93.78,93.87,93.73,93.76,13492.0,84.2443,84.3251,84.1993,84.2263,13492.0
2022-07-07 10:30:00,93.79,93.99,93.77,93.99,14263.0,84.2532,84.4329,84.2353,84.4329,14263.0
2022-07-07 10:35:00,94.0,94.1,93.88,93.88,18397.0,84.4419,84.5317,84.3341,84.3341,18397.0
2022-07-07 10:40:00,93.94,93.94,93.63,93.67,9998.0,84.388,84.388,84.1095,84.1454,9998.0
2022-07-07 10:45:00,93.66,93.74,93.6,93.73,18806.0,84.1365,84.2083,84.0826,84.1993,18806.0
2022-07-07 10:50:00,93.73,93.82,93.72,93.79,16671.0,84.1993,84.2802,84.1904,84.2532,16671.0
2022-07-07 10:55:00,93.77,93.78,93.6,93.6,12831.0,84.2353,84.2443,84.0826,84.0826,12831.0
2022-07-07 11:00:00,93.59,93.85,93.55,93.84,16998.0,84.0736,84.3071,84.0376,84.2982,16998.0
2022-07-07 11:05:00,93.86,93.98,93.83,93.83,20657.0,84.3161,84.4239,84.2892,84.2892,20657.0
2022-07-07 11:10:00,93.8,93.82,93.72,93.77,7750.0,84.2622,84.2802,84.1904,84.2353,7750.0
2022-07-07 11:15:00,93.77,93.87,93.77,93.8,13723.0,84.2353,84.3251,84.2353,84.2622,13723.0
2022-07-07 11:20:00,93.79,93.88,93.7,93.88,14556.0,84.2532,84.3341,84.1724,84.3341,14556.0
2022-07-07 11:25:00,93.89,94.0,93.85,93.87,15533.0,84.3431,84.4419,84.3071,84.3251,15533.0
2022-07-07 11:30:00,93.87,93.91,93.67,93.76,19397.0,84.3251,84.361,84.1454,84.2263,19397.0
2022-07-07 11:35:00,93.75,93.86,93.72,93.84,13443.0,84.2173,84.3161,84.1904,84.2982,13443.0
2022-07-07 11:40:00,93.84,93.91,93.81,93.83,22566.0,84.2982,84.361,84.2712,84.2892,22566.0
2022-07-07 11:45:00,93.83,93.89,93.81,93.88,8654.0,84.2892,84.3431,84.2712,84.3341,8654.0
2022-07-07 11:50:00,93.9,93.96,93.83,93.88,12588.0,84.352,84.4059,84.2892,84.3341,12588.0
2022-07-07 11:55:00,93.88,93.93,93.86,93.92,12424.0,84.3341,84.379,84.3161,84.37,12424.0
2022-07-07 12:00:00,93.91,93.95,93.84,93.95,11729.0,84.361,84.397,84.2982,84.397,11729.0
2022-07-07 12:05:00,93.97,94.05,93.89,93.89,18920.0,84.4149,84.4868,84.3431,84.3431,18920.0
2022-07-07 12:10:00,93.88,93.93,93.83,93.93,11834.0,84.3341,84.379,84.2892,84.379,11834.0
2022-07-07 12:15:00,93.94,94.06,93.93,94.02,15269.0,84.388,84.4958,84.379,84.4598,15269.0
2022-07-07 12:20:00,94.02,94.04,93.94,94.03,13996.0,84.4598,84.4778,84.388,84.4688,13996.0
2022-07-07 12:25:00,94.03,94.09,94.02,94.04,9866.0,84.4688,84.5227,84.4598,84.4778,9866.0
2022-07-07 12:30:00,94.05,94.13,94.04,94.07,13736.0,84.4868,84.5587,84.4778,84.5048,13736.0
2022-07-07 12:35:00,94.07,94.12,94.02,94.11,23836.0,84.5048,84.5497,84.4598,84.5407,23836.0
2022-07-07 12:40:00,94.11,94.14,94.08,94.08,14295.0,84.5407,84.5676,84.5137,84.5137,14295.0
2022-07-07 12:45:00,94.02,94.02,93.86,93.87,11394.0,84.4598,84.4598,84.3161,84.3251,11394.0
2022-07-07 12:50:00,93.86,93.86,93.74,93.74,7199.0,84.3161,84.3161,84.2083,84.2083,7199.0
2022-07-07 12:55:00,93.74,93.87,93.72,93.86,15284.0,84.2083,84.3251,84.1904,84.3161,15284.0
2022-07-07 13:00:00,93.86,93.93,93.85,93.86,12808.0,84.3161,84.379,84.3071,84.3161,12808.0
2022-07-07 13:05:00,93.84,93.91,93.82,93.87,9415.0,84.2982,84.361,84.2802,84.3251,9415.0
2022-07-07 13:10:00,93.85,93.86,93.75,93.79,9490.0,84.3071,84.3161,84.2173,84.2532,9490.0
2022-07-07 13:15:00,93.82,93.92,93.82,93.9,10748.0,84.2802,84.37,84.2802,84.352,10748.0
2022-07-07 13:20:00,93.9,93.92,93.82,93.83,7675.0,84.352,84.37,84.2802,84.2892,7675.0
2022-07-07 13:25:00,93.83,93.86,93.81,93.85,8516.0,84.2892,84.3161,84.2712,84.3071,8516.0
2022-07-07 13:30:00,93.87,93.91,93.83,93.91,21164.0,84.3251,84.361,84.2892,84.361,21164.0
2022-07-07 13:35:00,93.91,94.01,93.9,93.99,48879.0,84.361,84.4509,84.352,84.4329,48879.0
2022-07-07 13:40:00,93.98,94.01,93.9,93.94,16174.0,84.4239,84.4509,84.352,84.388,16174.0
2022-07-07 13:45:00,93.93,93.97,93.9,93.94,14985.0,84.379,84.4149,84.352,84.388,14985.0
2022-07-07 13:50:00,93.94,94.02,93.91,94.02,19910.0,84.388,84.4598,84.361,84.4598,19910.0
2022-07-07 13:55:00,94.03,94.05,93.99,94.01,19881.0,84.4688,84.4868,84.4329,84.4509,19881.0
2022-07-07 14:00:00,94.02,94.07,93.99,94.02,20485.0,84.4598,84.5048,84.4329,84.4598,20485.0
2022-07-07 14:05:00,94.01,94.11,94.01,94.08,18213.0,84.4509,84.5407,84.4509,84.5137,18213.0
2022-07-07 14:10:00,94.07,94.14,94.05,94.09,16568.0,84.5048,84.5676,84.4868,84.5227,16568.0
2022-07-07 14:15:00,94.07,94.11,94.02,94.09,19296.0,84.5048,84.5407,84.4598,84.5227,19296.0
2022-07-07 14:20:00,94.09,94.17,94.08,94.15,17945.0,84.5227,84.5946,84.5137,84.5766,17945.0
2022-07-07 14:25:00,94.15,94.16,94.12,94.14,11224.0,84.5766,84.5856,84.5497,84.5676,11224.0
2022-07-07 14:30:00,94.15,94.15,94.03,94.03,10987.0,84.5766,84.5766,84.4688,84.4688,10987.0
2022-07-07 14:35:00,94.02,94.04,93.92,94.01,9637.0,84.4598,84.4778,84.37,84.4509,9637.0
2022-07-07 14:40:00,94.02,94.02,93.9,93.93,9738.0,84.4598,84.4598,84.352,84.379,9738.0
2022-07-07 14:45:00,93.92,93.98,93.92,93.93,9008.0,84.37,84.4239,84.37,84.379,9008.0
2022-07-07 14:50:00,93.93,93.94,93.8,93.82,21639.0,84.379,84.388,84.2622,84.2802,21639.0
2022-07-07 14:55:00,93.82,93.89,93.8,93.8,16560.0,84.2802,84.3431,84.2622,84.2622,16560.0
2022-07-07 15:00:00,93.8,93.82,93.66,93.68,25813.0,84.2622,84.2802,84.1365,84.1544,25813.0
2022-07-07 15:05:00,93.7,93.77,93.61,93.68,29528.0,84.1724,84.2353,84.0915,84.1544,29528.0
2022-07-07 15:10:00,93.69,93.9,93.67,93.89,13086.0,84.1634,84.352,84.1454,84.3431,13086.0
2022-07-07 15:15:00,93.9,93.97,93.88,93.9,15040.0,84.352,84.4149,84.3341,84.352,15040.0
2022-07-07 15:20:00,93.88,93.97,93.86,93.88,12291.0,84.3341,84.4149,84.3161,84.3341,12291.0
2022-07-07 15:25:00,93.88,93.92,93.72,93.76,36323.0,84.3341,84.37,84.1904,84.2263,36323.0
2022-07-07 15:30:00,93.75,93.88,93.74,93.87,23439.0,84.2173,84.3341,84.2083,84.3251,23439.0
2022-07-07 15:35:00,93.87,93.92,93.72,93.74,25150.0,84.3251,84.37,84.1904,84.2083,25150.0
2022-07-07 15:40:00,93.74,93.8,93.71,93.72,27591.0,84.2083,84.2622,84.1814,84.1904,27591.0
2022-07-07 15:45:00,93.72,93.88,93.72,93.84,31451.0,84.1904,84.3341,84.1904,84.2982,31451.0
2022-07-07 15:50:00,93.83,93.9,93.7,93.8,68137.0,84.2892,84.352,84.1724,84.2622,68137.0
2022-07-07 15:55:00,93.8,93.81,93.65,93.73,113900.0,84.2622,84.2712,84.1275,84.1993,113900.0
2022-07-08 09:30:00,93.68,94.33,93.6,93.8,69195.0,84.1544,84.7383,84.0826,84.2622,69195.0
2022-07-08 09:35:00,93.81,94.11,93.75,94.1,12343.0,84.2712,84.5407,84.2173,84.5317,12343.0
2022-07-08 09:40:00,94.15,94.5,94.07,94.4,18345.0,84.5766,84.891,84.5048,84.8012,18345.0
2022-07-08 09:45:00,94.44,94.56,94.33,94.46,19294.0,84.8371,84.9449,84.7383,84.8551,19294.0
2022-07-08 09:50:00,94.48,94.53,94.33,94.36,26211.0,84.8731,84.918,84.7383,84.7653,26211.0
2022-07-08 09:55:00,94.33,94.36,94.09,94.14,52633.0,84.7383,84.7653,84.5227,84.5676,52633.0
2022-07-08 10:00:00,94.15,94.15,93.95,94.07,20835.0,84.5766,84.5766,84.397,84.5048,20835.0
2022-07-08 10:05:00,94.07,94.11,93.98,94.05,15421.0,84.5048,84.5407,84.4239,84.4868,15421.0
2022-07-08 10:10:00,94.08,94.28,94.07,94.24,37249.0,84.5137,84.6934,84.5048,84.6575,37249.0
2022-07-08 10:15:00,94.25,94.47,94.25,94.42,11294.0,84.6665,84.8641,84.6665,84.8192,11294.0
2022-07-08 10:20:00,94.41,94.65,94.37,94.64,15216.0,84.8102,85.0258,84.7743,85.0168,15216.0
2022-07-08 10:25:00,94.67,94.87,94.63,94.81,16874.0,85.0438,85.2234,85.0078,85.1695,16874.0
2022-07-08 10:30:00,94.81,94.91,94.79,94.84,18003.0,85.1695,85.2594,85.1516,85.1965,18003.0
2022-07-08 10:35:00,94.84,94.96,94.83,94.83,18677.0,85.1965,85.3043,85.1875,85.1875,18677.0
2022-07-08 10:40:00,94.81,94.97,94.78,94.97,17897.0,85.1695,85.3132,85.1426,85.3132,17897.0
2022-07-08 10:45:00,94.95,95.19,94.95,95.15,65973.0,85.2953,85.5109,85.2953,85.4749,65973.0
2022-07-08 10:50:00,95.17,95.22,94.88,94.9,34944.0,85.4929,85.5378,85.2324,85.2504,34944.0
2022-07-08 10:55:00,94.92,95.03,94.91,95.01,16875.0,85.2683,85.3671,85.2594,85.3492,16875.0
2022-07-08 11:00:00,95.02,95.12,94.97,95.0,14301.0,85.3582,85.448,85.3132,85.3402,14301.0
2022-07-08 11:05:00,95.0,95.07,94.94,95.04,20294.0,85.3402,85.4031,85.2863,85.3761,20294.0
2022-07-08 11:10:00,95.02,95.22,95.01,95.16,21505.0,85.3582,85.5378,85.3492,85.4839,21505.0
2022-07-08 11:15:00,95.14,95.17,95.0,95.01,12780.0,85.466,85.4929,85.3402,85.3492,12780.0
2022-07-08 11:20:00,95.04,95.09,94.95,94.95,11724.0,85.3761,85.421,85.2953,85.2953,11724.0
2022-07-08 11:25:00,94.95,95.23,94.95,95.06,25687.0,85.2953,85.5468,85.2953,85.3941,25687.0
2022-07-08 11:30:00,95.07,95.26,95.01,95.25,15182.0,85.4031,85.5738,85.3492,85.5648,15182.0
2022-07-08 11:35:00,95.24,95.25,95.06,95.09,12323.0,85.5558,85.5648,85.3941,85.421,12323.0
2022-07-08 11:40:00,95.1,95.14,95.05,95.09,18944.0,85.43,85.466,85.3851,85.421,18944.0
2022-07-08 11:45:00,95.1,95.24,95.09,95.2,35203.0,85.43,85.5558,85.421,85.5199,35203.0
2022-07-08 11:50:00,95.21,95.31,95.16,95.24,24181.0,85.5288,85.6187,85.4839,85.5558,24181.0
2022-07-08 11:55:00,95.24,95.25,95.13,95.14,10220.0,85.5558,85.5648,85.457,85.466,10220.0
2022-07-08 12:00:00,95.15,95.16,95.02,95.03,10194.0,85.4749,85.4839,85.3582,85.3671,10194.0
2022-07-08 12:05:00,95.04,95.16,94.98,95.1,67866.0,85.3761,85.4839,85.3222,85.43,67866.0
2022-07-08 12:10:00,95.11,95.19,95.1,95.17,11301.0,85.439,85.5109,85.43,85.4929,11301.0
2022-07-08 12:15:00,95.15,95.28,95.15,95.27,18050.0,85.4749,85.5917,85.4749,85.5827,18050.0
2022-07-08 12:20:00,95.27,95.34,95.18,95.25,20485.0,85.5827,85.6456,85.5019,85.5648,20485.0
2022-07-08 12:25:00,95.25,95.35,95.23,95.34,17776.0,85.5648,85.6546,85.5468,85.6456,17776.0
2022-07-08 12:30:00,95.37,95.41,95.26,95.26,17816.0,85.6726,85.7085,85.5738,85.5738,17816.0
2022-07-08 12:35:00,95.22,95.33,95.22,95.25,13558.0,85.5378,85.6366,85.5378,85.5648,13558.0
2022-07-08 12:40:00,95.25,95.29,95.15,95.22,14735.0,85.5648,85.6007,85.4749,85.5378,14735.0
2022-07-08 12:45:00,95.2,95.3,95.15,95.28,21666.0,85.5199,85.6097,85.4749,85.5917,21666.0
2022-07-08 12:50:00,95.27,95.29,95.13,95.15,10868.0,85.5827,85.6007,85.457,85.4749,10868.0
2022-07-08 12:55:00,95.17,95.22,95.12,95.13,13411.0,85.4929,85.5378,85.448,85.457,13411.0
2022-07-08 13:00:00,95.14,95.17,94.97,95.03,14149.0,85.466,85.4929,85.3132,85.3671,14149.0
2022-07-08 13:05:00,95.03,95.17,95.02,95.15,17785.0,85.3671,85.4929,85.3582,85.4749,17785.0
2022-07-08 13:10:00,95.16,95.2,95.13,95.15,11068.0,85.4839,85.5199,85.457,85.4749,11068.0
2022-07-08 13:15:00,95.14,95.15,95.01,95.02,16113.0,85.466,85.4749,85.3492,85.3582,16113.0
2022-07-08 13:20:00,95.03,95.08,95.02,95.07,15712.0,85.3671,85.4121,85.3582,85.4031,15712.0
2022-07-08 13:25:00,95.07,95.17,95.06,95.13,26910.0,85.4031,85.4929,85.3941,85.457,26910.0
2022-07-08 13:30:00,95.15,95.15,95.03,95.05,16375.0,85.4749,85.4749,85.3671,85.3851,16375.0
2022-07-08 13:35:00,95.05,95.08,95.01,95.06,24747.0,85.3851,85.4121,85.3492,85.3941,24747.0
2022-07-08 13:40:00,95.05,95.09,95.02,95.05,12310.0,85.3851,85.421,85.3582,85.3851,12310.0
2022-07-08 13:45:00,95.04,95.05,94.98,95.03,16234.0,85.3761,85.3851,85.3222,85.3671,16234.0
2022-07-08 13:50:00,95.03,95.07,95.01,95.04,10294.0,85.3671,85.4031,85.3492,85.3761,10294.0
2022-07-08 13:55:00,95.05,95.09,94.97,95.03,11789.0,85.3851,85.421,85.3132,85.3671,11789.0
2022-07-08 14:00:00,95.03,95.06,94.94,95.05,11213.0,85.3671,85.3941,85.2863,85.3851,11213.0
2022-07-08 14:05:00,95.05,95.13,95.05,95.11,9295.0,85.3851,85.457,85.3851,85.439,9295.0
2022-07-08 14:10:00,95.12,95.18,95.07,95.18,26356.0,85.448,85.5019,85.4031,85.5019,26356.0
2022-07-08 14:15:00,95.18,95.18,95.12,95.16,10684.0,85.5019,85.5019,85.448,85.4839,10684.0
2022-07-08 14:20:00,95.17,95.24,95.15,95.21,15138.0,85.4929,85.5558,85.4749,85.5288,15138.0
2022-07-08 14:25:00,95.22,95.22,95.13,95.14,39547.0,85.5378,85.5378,85.457,85.466,39547.0
2022-07-08 14:30:00,95.13,95.18,95.07,95.11,11210.0,85.457,85.5019,85.4031,85.439,11210.0
2022-07-08 14:35:00,95.1,95.11,95.05,95.07,15912.0,85.43,85.439,85.3851,85.4031,15912.0
2022-07-08 14:40:00,95.06,95.14,95.04,95.14,12667.0,85.3941,85.466,85.3761,85.466,12667.0
2022-07-08 14:45:00,95.14,95.15,95.08,95.08,8668.0,85.466,85.4749,85.4121,85.4121,8668.0
2022-07-08 14:50:00,95.09,95.11,94.99,95.0,10748.0,85.421,85.439,85.3312,85.3402,10748.0
2022-07-08 14:55:00,94.99,95.08,94.97,95.07,19219.0,85.3312,85.4121,85.3132,85.4031,19219.0
2022-07-08 15:00:00,95.06,95.14,95.01,95.12,16048.0,85.3941,85.466,85.3492,85.448,16048.0
2022-07-08 15:05:00,95.12,95.13,94.98,94.99,11309.0,85.448,85.457,85.3222,85.3312,11309.0
2022-07-08 15:10:00,94.99,95.16,94.98,95.1,16412.0,85.3312,85.4839,85.3222,85.43,16412.0
2022-07-08 15:15:00,95.11,95.11,95.02,95.05,14542.0,85.439,85.439,85.3582,85.3851,14542.0
2022-07-08 15:20:00,95.05,95.07,94.99,95.0,12945.0,85.3851,85.4031,85.3312,85.3402,12945.0
2022-07-08 15:25:00,95.0,95.02,94.87,94.9,22298.0,85.3402,85.3582,85.2234,85.2504,22298.0
2022-07-08 15:30:00,94.91,94.94,94.6,94.67,43720.0,85.2594,85.2863,84.9809,85.0438,43720.0
2022-07-08 15:35:00,94.68,94.71,94.49,94.52,58540.0,85.0527,85.0797,84.8821,84.909,58540.0
2022-07-08 15:40:00,94.52,94.63,94.52,94.58,53872.0,84.909,85.0078,84.909,84.9629,53872.0
2022-07-08 15:45:00,94.56,94.58,94.45,94.51,41758.0,84.9449,84.9629,84.8461,84.9,41758.0
2022-07-08 15:50:00,94.51,94.53,94.31,94.38,113009.0,84.9,84.918,84.7204,84.7832,113009.0
2022-07-08 15:55:00,94.37,94.44,94.09,94.18,218321.0,84.7743,84.8371,84.5227,84.6036,218321.0
2022-07-11 09:30:00,93.71,94.22,93.71,94.04,78665.0,84.1814,84.6395,84.1814,84.4778,78665.0
2022-07-11 09:35:00,94.04,94.25,93.93,94.22,45075.0,84.4778,84.6665,84.379,84.6395,45075.0
2022-07-11 09:40:00,94.2,94.47,94.08,94.23,46546.0,84.6215,84.8641,84.5137,84.6485,46546.0
2022-07-11 09:45:00,94.18,94.34,94.06,94.3,27565.0,84.6036,84.7473,84.4958,84.7114,27565.0
2022-07-11 09:50:00,94.31,94.52,94.29,94.38,24849.0,84.7204,84.909,84.7024,84.7832,24849.0
2022-07-11 09:55:00,94.36,94.52,94.28,94.47,26176.0,84.7653,84.909,84.6934,84.8641,26176.0
2022-07-11 10:00:00,94.45,94.66,94.24,94.24,39196.0,84.8461,85.0348,84.6575,84.6575,39196.0
2022-07-11 10:05:00,94.23,94.38,94.21,94.35,22385.0,84.6485,84.7832,84.6305,84.7563,22385.0
2022-07-11 10:10:00,94.35,94.44,94.09,94.13,23650.0,84.7563,84.8371,84.5227,84.5587,23650.0
2022-07-11 10:15:00,94.13,94.26,94.07,94.09,12652.0,84.5587,84.6754,84.5048,84.5227,12652.0
2022-07-11 10:20:00,94.06,94.06,93.8,93.97,16451.0,84.4958,84.4958,84.2622,84.4149,16451.0
2022-07-11 10:25:00,93.98,94.06,93.94,93.99,14598.0,84.4239,84.4958,84.388,84.4329,14598.0
2022-07-11 10:30:00,94.03,94.11,93.92,94.08,18846.0,84.4688,84.5407,84.37,84.5137,18846.0
2022-07-11 10:35:00,94.1,94.16,93.98,94.07,14105.0,84.5317,84.5856,84.4239,84.5048,14105.0
2022-07-11 10:40:00,94.06,94.2,94.03,94.13,29931.0,84.4958,84.6215,84.4688,84.5587,29931.0
2022-07-11 10:45:00,94.13,94.17,94.01,94.14,20990.0,84.5587,84.5946,84.4509,84.5676,20990.0
2022-07-11 10:50:00,94.14,94.22,94.07,94.22,18317.0,84.5676,84.6395,84.5048,84.6395,18317.0
2022-07-11 10:55:00,94.2,94.21,94.03,94.12,17227.0,84.6215,84.6305,84.4688,84.5497,17227.0
2022-07-11 11:00:00,94.11,94.34,94.1,94.32,15927.0,84.5407,84.7473,84.5317,84.7293,15927.0
2022-07-11 11:05:00,94.33,94.37,94.25,94.36,13000.0,84.7383,84.7743,84.6665,84.7653,13000.0
2022-07-11 11:10:00,94.35,94.44,94.31,94.31,16901.0,84.7563,84.8371,84.7204,84.7204,16901.0
2022-07-11 11:15:00,94.33,94.5,94.31,94.45,18726.0,84.7383,84.891,84.7204,84.8461,18726.0
2022-07-11 11:20:00,94.43,94.55,94.4,94.55,22053.0,84.8282,84.936,84.8012,84.936,22053.0
2022-07-11 11:25:00,94.55,94.65,94.53,94.65,22547.0,84.936,85.0258,84.918,85.0258,22547.0
2022-07-11 11:30:00,94.64,94.69,94.55,94.58,23621.0,85.0168,85.0617,84.936,84.9629,23621.0
2022-07-11 11:35:00,94.6,94.74,94.55,94.67,26271.0,84.9809,85.1066,84.936,85.0438,26271.0
2022-07-11 11:40:00,94.66,94.81,94.55,94.8,36956.0,85.0348,85.1695,84.936,85.1605,36956.0
2022-07-11 11:45:00,94.8,94.82,94.61,94.63,25223.0,85.1605,85.1785,84.9899,85.0078,25223.0
2022-07-11 11:50:00,94.63,94.63,94.55,94.63,10525.0,85.0078,85.0078,84.936,85.0078,10525.0
2022-07-11 11:55:00,94.63,94.69,94.58,94.67,10890.0,85.0078,85.0617,84.9629,85.0438,10890.0
2022-07-11 12:00:00,94.68,94.68,94.6,94.63,10296.0,85.0527,85.0527,84.9809,85.0078,10296.0
2022-07-11 12:05:00,94.64,94.76,94.61,94.72,23977.0,85.0168,85.1246,84.9899,85.0887,23977.0
2022-07-11 12:10:00,94.71,94.71,94.65,94.7,8868.0,85.0797,85.0797,85.0258,85.0707,8868.0
2022-07-11 12:15:00,94.7,94.71,94.62,94.67,18056.0,85.0707,85.0797,84.9988,85.0438,18056.0
2022-07-11 12:20:00,94.66,94.66,94.55,94.59,8208.0,85.0348,85.0348,84.936,84.9719,8208.0
2022-07-11 12:25:00,94.61,94.69,94.59,94.69,6449.0,84.9899,85.0617,84.9719,85.0617,6449.0
2022-07-11 12:30:00,94.69,94.77,94.65,94.74,14005.0,85.0617,85.1336,85.0258,85.1066,14005.0
2022-07-11 12:35:00,94.73,94.8,94.69,94.79,14364.0,85.0977,85.1605,85.0617,85.1516,14364.0
2022-07-11 12:40:00,94.78,94.79,94.67,94.72,9872.0,85.1426,85.1516,85.0438,85.0887,9872.0
2022-07-11 12:45:00,94.73,94.8,94.73,94.78,11197.0,85.0977,85.1605,85.0977,85.1426,11197.0
2022-07-11 12:50:00,94.76,94.77,94.67,94.76,13812.0,85.1246,85.1336,85.0438,85.1246,13812.0
2022-07-11 12:55:00,94.75,94.83,94.73,94.82,13789.0,85.1156,85.1875,85.0977,85.1785,13789.0
2022-07-11 13:00:00,94.8,94.93,94.75,94.78,20381.0,85.1605,85.2773,85.1156,85.1426,20381.0
2022-07-11 13:05:00,94.78,94.91,94.74,94.89,13564.0,85.1426,85.2594,85.1066,85.2414,13564.0
2022-07-11 13:10:00,94.86,94.97,94.86,94.94,13102.0,85.2144,85.3132,85.2144,85.2863,13102.0
2022-07-11 13:15:00,94.94,94.99,94.91,94.97,12065.0,85.2863,85.3312,85.2594,85.3132,12065.0
2022-07-11 13:20:00,94.97,95.01,94.94,94.97,16576.0,85.3132,85.3492,85.2863,85.3132,16576.0
2022-07-11 13:25:00,94.97,95.06,94.94,95.02,21054.0,85.3132,85.3941,85.2863,85.3582,21054.0
2022-07-11 13:30:00,95.02,95.1,94.99,95.1,21559.0,85.3582,85.43,85.3312,85.43,21559.0
2022-07-11 13:35:00,95.09,95.13,95.06,95.11,19001.0,85.421,85.457,85.3941,85.439,19001.0
2022-07-11 13:40:00,95.14,95.18,95.09,95.16,20163.0,85.466,85.5019,85.421,85.4839,20163.0
2022-07-11 13:45:00,95.17,95.23,95.16,95.23,20454.0,85.4929,85.5468,85.4839,85.5468,20454.0
2022-07-11 13:50:00,95.22,95.32,95.2,95.32,24028.0,85.5378,85.6277,85.5199,85.6277,24028.0
2022-07-11 13:55:00,95.32,95.36,95.24,95.27,41290.0,85.6277,85.6636,85.5558,85.5827,41290.0
2022-07-11 14:00:00,95.26,95.27,95.11,95.16,14677.0,85.5738,85.5827,85.439,85.4839,14677.0
2022-07-11 14:05:00,95.16,95.17,95.11,95.13,16058.0,85.4839,85.4929,85.439,85.457,16058.0
2022-07-11 14:10:00,95.13,95.15,95.02,95.08,13519.0,85.457,85.4749,85.3582,85.4121,13519.0
2022-07-11 14:15:00,95.08,95.08,94.87,94.95,16661.0,85.4121,85.4121,85.2234,85.2953,16661.0
2022-07-11 14:20:00,94.95,94.95,94.77,94.84,42249.0,85.2953,85.2953,85.1336,85.1965,42249.0
2022-07-11 14:25:00,94.84,94.97,94.83,94.94,17210.0,85.1965,85.3132,85.1875,85.2863,17210.0
2022-07-11 14:30:00,94.93,94.96,94.89,94.92,24956.0,85.2773,85.3043,85.2414,85.2683,24956.0
2022-07-11 14:35:00,94.92,95.05,94.92,95.03,12021.0,85.2683,85.3851,85.2683,85.3671,12021.0
2022-07-11 14:40:00,95.02,95.12,95.02,95.08,24259.0,85.3582,85.448,85.3582,85.4121,24259.0
2022-07-11 14:45:00,95.08,95.09,94.99,94.99,14489.0,85.4121,85.421,85.3312,85.3312,14489.0
2022-07-11 14:50:00,95.0,95.04,94.96,94.98,21047.0,85.3402,85.3761,85.3043,85.3222,21047.0
2022-07-11 14:55:00,94.96,94.98,94.88,94.88,13535.0,85.3043,85.3222,85.2324,85.2324,13535.0
2022-07-11 15:00:00,94.88,94.91,94.75,94.78,17645.0,85.2324,85.2594,85.1156,85.1426,17645.0
2022-07-11 15:05:00,94.77,94.83,94.73,94.75,26720.0,85.1336,85.1875,85.0977,85.1156,26720.0
2022-07-11 15:10:00,94.75,94.78,94.63,94.65,37001.0,85.1156,85.1426,85.0078,85.0258,37001.0
2022-07-11 15:15:00,94.64,94.67,94.55,94.64,31007.0,85.0168,85.0438,84.936,85.0168,31007.0
2022-07-11 15:20:00,94.65,94.67,94.58,94.63,18755.0,85.0258,85.0438,84.9629,85.0078,18755.0
2022-07-11 15:25:00,94.63,94.68,94.58,94.66,17698.0,85.0078,85.0527,84.9629,85.0348,17698.0
2022-07-11 15:30:00,94.65,94.77,94.65,94.76,24895.0,85.0258,85.1336,85.0258,85.1246,24895.0
2022-07-11 15:35:00,94.76,94.79,94.65,94.69,44438.0,85.1246,85.1516,85.0258,85.0617,44438.0
2022-07-11 15:40:00,94.68,94.78,94.66,94.66,36609.0,85.0527,85.1426,85.0348,85.0348,36609.0
2022-07-11 15:45:00,94.68,94.79,94.6,94.62,34463.0,85.0527,85.1516,84.9809,84.9988,34463.0
2022-07-11 15:50:00,94.61,94.64,94.5,94.62,58988.0,84.9899,85.0168,84.891,84.9988,58988.0
2022-07-11 15:55:00,94.62,94.72,94.56,94.72,119851.0,84.9988,85.0887,84.9449,85.0887,119851.0
2022-07-12 09:30:00,94.41,95.31,94.26,95.14,127999.0,84.8102,85.6187,84.6754,85.466,127999.0
2022-07-12 09:35:00,95.2,95.74,95.13,95.53,35336.0,85.5199,86.005,85.457,85.8163,35336.0
2022-07-12 09:40:00,95.52,95.62,95.29,95.32,44858.0,85.8073,85.8972,85.6007,85.6277,44858.0
2022-07-12 09:45:00,95.37,95.72,95.36,95.66,25539.0,85.6726,85.987,85.6636,85.9331,25539.0
2022-07-12 09:50:00,95.62,95.85,95.61,95.81,19345.0,85.8972,86.1038,85.8882,86.0678,19345.0
2022-07-12 09:55:00,95.81,95.93,95.74,95.86,21550.0,86.0678,86.1756,86.005,86.1128,21550.0
2022-07-12 10:00:00,95.86,95.97,95.63,95.85,44278.0,86.1128,86.2116,85.9061,86.1038,44278.0
2022-07-12 10:05:00,95.84,96.11,95.82,96.08,112439.0,86.0948,86.3373,86.0768,86.3104,112439.0
2022-07-12 10:10:00,96.07,96.27,95.98,96.2,52823.0,86.3014,86.4811,86.2206,86.4182,52823.0
2022-07-12 10:15:00,96.21,96.31,96.03,96.23,83932.0,86.4272,86.517,86.2655,86.4451,83932.0
2022-07-12 10:20:00,96.23,96.34,96.13,96.18,75662.0,86.4451,86.5439,86.3553,86.4002,75662.0
2022-07-12 10:25:00,96.19,96.22,96.0,96.01,24736.0,86.4092,86.4361,86.2385,86.2475,24736.0
2022-07-12 10:30:00,96.02,96.02,95.73,95.86,30967.0,86.2565,86.2565,85.996,86.1128,30967.0
2022-07-12 10:35:00,95.87,95.97,95.83,95.96,20311.0,86.1217,86.2116,86.0858,86.2026,20311.0
2022-07-12 10:40:00,95.95,96.23,95.88,96.23,35658.0,86.1936,86.4451,86.1307,86.4451,35658.0
2022-07-12 10:45:00,96.22,96.28,96.05,96.2,30899.0,86.4361,86.49,86.2834,86.4182,30899.0
2022-07-12 10:50:00,96.21,96.24,96.1,96.14,33345.0,86.4272,86.4541,86.3283,86.3643,33345.0
2022-07-12 10:55:00,96.15,96.19,96.03,96.06,223754.0,86.3733,86.4092,86.2655,86.2924,223754.0
2022-07-12 11:00:00,96.03,96.06,95.88,96.0,31471.0,86.2655,86.2924,86.1307,86.2385,31471.0
2022-07-12 11:05:00,95.99,96.05,95.81,96.0,25306.0,86.2295,86.2834,86.0678,86.2385,25306.0
2022-07-12 11:10:00,96.01,96.15,96.01,96.08,29150.0,86.2475,86.3733,86.2475,86.3104,29150.0
2022-07-12 11:15:00,96.08,96.22,96.03,96.22,30075.0,86.3104,86.4361,86.2655,86.4361,30075.0
2022-07-12 11:20:00,96.22,96.29,96.18,96.26,34658.0,86.4361,86.499,86.4002,86.4721,34658.0
2022-07-12 11:25:00,96.25,96.25,96.01,96.1,27597.0,86.4631,86.4631,86.2475,86.3283,27597.0
2022-07-12 11:30:00,96.12,96.18,95.9,95.91,21575.0,86.3463,86.4002,86.1487,86.1577,21575.0
2022-07-12 11:35:00,95.91,95.99,95.8,95.8,33756.0,86.1577,86.2295,86.0589,86.0589,33756.0
2022-07-12 11:40:00,95.79,95.99,95.76,95.97,22923.0,86.0499,86.2295,86.0229,86.2116,22923.0
2022-07-12 11:45:00,95.98,96.05,95.93,96.04,33489.0,86.2206,86.2834,86.1756,86.2744,33489.0
2022-07-12 11:50:00,96.04,96.08,95.98,96.08,27015.0,86.2744,86.3104,86.2206,86.3104,27015.0
2022-07-12 11:55:00,96.08,96.15,95.92,95.93,36219.0,86.3104,86.3733,86.1667,86.1756,36219.0
2022-07-12 12:00:00,95.93,95.96,95.75,95.83,24889.0,86.1756,86.2026,86.0139,86.0858,24889.0
2022-07-12 12:05:00,95.84,95.89,95.77,95.77,15662.0,86.0948,86.1397,86.0319,86.0319,15662.0
2022-07-12 12:10:00,95.78,95.84,95.72,95.73,19368.0,86.0409,86.0948,85.987,85.996,19368.0
2022-07-12 12:15:00,95.72,95.77,95.67,95.69,18448.0,85.987,86.0319,85.9421,85.96,18448.0
2022-07-12 12:20:00,95.69,95.7,95.6,95.63,14861.0,85.96,85.969,85.8792,85.9061,14861.0
2022-07-12 12:25:00,95.64,95.72,95.55,95.71,19572.0,85.9151,85.987,85.8343,85.978,19572.0
2022-07-12 12:30:00,95.71,95.73,95.63,95.69,17720.0,85.978,85.996,85.9061,85.96,17720.0
2022-07-12 12:35:00,95.68,95.74,95.65,95.66,13932.0,85.9511,86.005,85.9241,85.9331,13932.0
2022-07-12 12:40:00,95.66,95.67,95.56,95.61,18705.0,85.9331,85.9421,85.8433,85.8882,18705.0
2022-07-12 12:45:00,95.6,95.63,95.54,95.61,10749.0,85.8792,85.9061,85.8253,85.8882,10749.0
2022-07-12 12:50:00,95.62,95.63,95.55,95.63,10283.0,85.8972,85.9061,85.8343,85.9061,10283.0
2022-07-12 12:55:00,95.61,95.73,95.6,95.7,16403.0,85.8882,85.996,85.8792,85.969,16403.0
2022-07-12 13:00:00,95.7,95.7,95.49,95.58,25507.0,85.969,85.969,85.7804,85.8612,25507.0
2022-07-12 13:05:00,95.61,95.64,95.53,95.58,18974.0,85.8882,85.9151,85.8163,85.8612,18974.0
2022-07-12 13:10:00,95.57,95.57,95.47,95.49,20919.0,85.8522,85.8522,85.7624,85.7804,20919.0
2022-07-12 13:15:00,95.48,95.57,95.44,95.51,29109.0,85.7714,85.8522,85.7355,85.7983,29109.0
2022-07-12 13:20:00,95.51,95.66,95.5,95.55,24884.0,85.7983,85.9331,85.7894,85.8343,24884.0
2022-07-12 13:25:00,95.56,95.75,95.54,95.75,22737.0,85.8433,86.0139,85.8253,86.0139,22737.0
2022-07-12 13:30:00,95.75,95.8,95.67,95.72,16683.0,86.0139,86.0589,85.9421,85.987,16683.0
2022-07-12 13:35:00,95.71,95.72,95.62,95.64,23625.0,85.978,85.987,85.8972,85.9151,23625.0
2022-07-12 13:40:00,95.63,95.66,95.6,95.65,14064.0,85.9061,85.9331,85.8792,85.9241,14064.0
2022-07-12 13:45:00,95.64,95.72,95.62,95.7,21764.0,85.9151,85.987,85.8972,85.969,21764.0
2022-07-12 13:50:00,95.7,95.71,95.65,95.66,21562.0,85.969,85.978,85.9241,85.9331,21562.0
2022-07-12 13:55:00,95.67,95.68,95.52,95.54,38878.0,85.9421,85.9511,85.8073,85.8253,38878.0
2022-07-12 14:00:00,95.55,95.57,95.49,95.51,19148.0,85.8343,85.8522,85.7804,85.7983,19148.0
2022-07-12 14:05:00,95.5,95.6,95.45,95.57,29398.0,85.7894,85.8792,85.7444,85.8522,29398.0
2022-07-12 14:10:00,95.56,95.63,95.56,95.57,30954.0,85.8433,85.9061,85.8433,85.8522,30954.0
2022-07-12 14:15:00,95.56,95.57,95.42,95.43,23872.0,85.8433,85.8522,85.7175,85.7265,23872.0
2022-07-12 14:20:00,95.43,95.48,95.4,95.47,22181.0,85.7265,85.7714,85.6995,85.7624,22181.0
2022-07-12 14:25:00,95.47,95.47,95.4,95.45,23013.0,85.7624,85.7624,85.6995,85.7444,23013.0
2022-07-12 14:30:00,95.45,95.48,95.36,95.41,29759.0,85.7444,85.7714,85.6636,85.7085,29759.0
2022-07-12 14:35:00,95.4,95.43,95.34,95.4,25959.0,85.6995,85.7265,85.6456,85.6995,25959.0
2022-07-12 14:40:00,95.4,95.41,95.33,95.41,19445.0,85.6995,85.7085,85.6366,85.7085,19445.0
2022-07-12 14:45:00,95.41,95.48,95.36,95.48,31512.0,85.7085,85.7714,85.6636,85.7714,31512.0
2022-07-12 14:50:00,95.47,95.5,95.42,95.48,17134.0,85.7624,85.7894,85.7175,85.7714,17134.0
2022-07-12 14:55:00,95.47,95.5,95.42,95.43,18410.0,85.7624,85.7894,85.7175,85.7265,18410.0
2022-07-12 15:00:00,95.42,95.42,95.15,95.15,37125.0,85.7175,85.7175,85.4749,85.4749,37125.0
2022-07-12 15:05:00,95.15,95.23,95.01,95.04,40697.0,85.4749,85.5468,85.3492,85.3761,40697.0
2022-07-12 15:10:00,95.04,95.27,95.03,95.25,25605.0,85.3761,85.5827,85.3671,85.5648,25605.0
2022-07-12 15:15:00,95.25,95.25,95.13,95.18,38569.0,85.5648,85.5648,85.457,85.5019,38569.0
2022-07-12 15:20:00,95.18,95.21,94.95,94.98,27668.0,85.5019,85.5288,85.2953,85.3222,27668.0
2022-07-12 15:25:00,94.98,95.02,94.9,94.93,26631.0,85.3222,85.3582,85.2504,85.2773,26631.0
2022-07-12 15:30:00,94.91,94.95,94.66,94.68,37598.0,85.2594,85.2953,85.0348,85.0527,37598.0
2022-07-12 15:35:00,94.67,94.68,94.53,94.64,50202.0,85.0438,85.0527,84.918,85.0168,50202.0
2022-07-12 15:40:00,94.65,94.73,94.58,94.73,70338.0,85.0258,85.0977,84.9629,85.0977,70338.0
2022-07-12 15:45:00,94.73,95.0,94.72,94.91,93253.0,85.0977,85.3402,85.0887,85.2594,93253.0
2022-07-12 15:50:00,94.9,95.03,94.84,94.97,115387.0,85.2504,85.3671,85.1965,85.3132,115387.0
2022-07-12 15:55:00,94.98,95.05,94.86,95.04,254948.0,85.3222,85.3851,85.2144,85.3761,254948.0
2022-07-13 09:30:00,94.14,94.68,93.8,94.64,110696.0,84.5676,85.0527,84.2622,85.0168,110696.0
2022-07-13 09:35:00,94.54,94.82,94.41,94.8,18978.0,84.927,85.1785,84.8102,85.1605,18978.0
2022-07-13 09:40:00,94.79,94.89,94.34,94.37,17794.0,85.1516,85.2414,84.7473,84.7743,17794.0
2022-07-13 09:45:00,94.39,94.44,94.04,94.28,20769.0,84.7922,84.8371,84.4778,84.6934,20769.0
2022-07-13 09:50:00,94.26,94.3,94.13,94.2,18445.0,84.6754,84.7114,84.5587,84.6215,18445.0
2022-07-13 09:55:00,94.24,94.24,93.91,93.98,26538.0,84.6575,84.6575,84.361,84.4239,26538.0
2022-07-13 10:00:00,93.97,94.03,93.59,93.68,33250.0,84.4149,84.4688,84.0736,84.1544,33250.0
2022-07-13 10:05:00,93.67,93.82,93.55,93.63,19856.0,84.1454,84.2802,84.0376,84.1095,19856.0
2022-07-13 10:10:00,93.57,93.6,93.38,93.43,24366.0,84.0556,84.0826,83.8849,83.9298,24366.0
2022-07-13 10:15:00,93.39,93.48,93.29,93.36,18988.0,83.8939,83.9748,83.8041,83.867,18988.0
2022-07-13 10:20:00,93.33,93.36,93.13,93.16,35541.0,83.84,83.867,83.6603,83.6873,35541.0
2022-07-13 10:25:00,93.09,93.45,93.09,93.38,117105.0,83.6244,83.9478,83.6244,83.8849,117105.0
2022-07-13 10:30:00,93.4,93.67,93.29,93.42,32006.0,83.9029,84.1454,83.8041,83.9209,32006.0
2022-07-13 10:35:00,93.44,93.52,93.2,93.22,14776.0,83.9388,84.0107,83.7232,83.7412,14776.0
2022-07-13 10:40:00,93.23,93.27,93.07,93.24,24664.0,83.7502,83.7861,83.6064,83.7592,24664.0
2022-07-13 10:45:00,93.28,93.41,93.13,93.22,22729.0,83.7951,83.9119,83.6603,83.7412,22729.0
2022-07-13 10:50:00,93.22,93.55,93.19,93.55,21123.0,83.7412,84.0376,83.7142,84.0376,21123.0
2022-07-13 10:55:00,93.57,93.63,93.43,93.44,20500.0,84.0556,84.1095,83.9298,83.9388,20500.0
2022-07-13 11:00:00,93.48,93.75,93.44,93.69,19957.0,83.9748,84.2173,83.9388,84.1634,19957.0
2022-07-13 11:05:00,93.69,94.02,93.68,93.85,85612.0,84.1634,84.4598,84.1544,84.3071,85612.0
2022-07-13 11:10:00,93.86,93.91,93.76,93.8,12959.0,84.3161,84.361,84.2263,84.2622,12959.0
2022-07-13 11:15:00,93.85,93.9,93.77,93.86,10753.0,84.3071,84.352,84.2353,84.3161,10753.0
2022-07-13 11:20:00,93.86,93.9,93.74,93.79,23836.0,84.3161,84.352,84.2083,84.2532,23836.0
2022-07-13 11:25:00,93.73,93.74,93.63,93.71,20483.0,84.1993,84.2083,84.1095,84.1814,20483.0
2022-07-13 11:30:00,93.7,93.76,93.64,93.65,17196.0,84.1724,84.2263,84.1185,84.1275,17196.0
2022-07-13 11:35:00,93.64,93.64,93.47,93.49,14979.0,84.1185,84.1185,83.9658,83.9837,14979.0
2022-07-13 11:40:00,93.48,93.78,93.47,93.7,20666.0,83.9748,84.2443,83.9658,84.1724,20666.0
2022-07-13 11:45:00,93.66,93.74,93.6,93.69,11958.0,84.1365,84.2083,84.0826,84.1634,11958.0
2022-07-13 11:50:00,93.71,93.9,93.71,93.74,14166.0,84.1814,84.352,84.1814,84.2083,14166.0
2022-07-13 11:55:00,93.72,93.79,93.69,93.7,11680.0,84.1904,84.2532,84.1634,84.1724,11680.0
2022-07-13 12:00:00,93.71,93.87,93.71,93.82,12268.0,84.1814,84.3251,84.1814,84.2802,12268.0
2022-07-13 12:05:00,93.81,93.87,93.75,93.83,14549.0,84.2712,84.3251,84.2173,84.2892,14549.0
2022-07-13 12:10:00,93.78,93.82,93.73,93.79,13179.0,84.2443,84.2802,84.1993,84.2532,13179.0
2022-07-13 12:15:00,93.78,93.96,93.77,93.96,13414.0,84.2443,84.4059,84.2353,84.4059,13414.0
2022-07-13 12:20:00,93.96,93.97,93.81,93.94,7663.0,84.4059,84.4149,84.2712,84.388,7663.0
2022-07-13 12:25:00,93.93,94.03,93.88,94.02,12280.0,84.379,84.4688,84.3341,84.4598,12280.0
2022-07-13 12:30:00,94.02,94.1,93.93,94.06,19968.0,84.4598,84.5317,84.379,84.4958,19968.0
2022-07-13 12:35:00,94.06,94.07,93.96,94.06,9614.0,84.4958,84.5048,84.4059,84.4958,9614.0
2022-07-13 12:40:00,94.05,94.11,94.01,94.1,16368.0,84.4868,84.5407,84.4509,84.5317,16368.0
2022-07-13 12:45:00,94.11,94.16,94.06,94.14,38376.0,84.5407,84.5856,84.4958,84.5676,38376.0
2022-07-13 12:50:00,94.11,94.16,94.05,94.09,30234.0,84.5407,84.5856,84.4868,84.5227,30234.0
2022-07-13 12:55:00,94.09,94.18,94.02,94.15,29956.0,84.5227,84.6036,84.4598,84.5766,29956.0
2022-07-13 13:00:00,94.15,94.37,94.04,94.28,51110.0,84.5766,84.7743,84.4778,84.6934,51110.0
2022-07-13 13:05:00,94.27,94.33,94.2,94.23,37510.0,84.6844,84.7383,84.6215,84.6485,37510.0
2022-07-13 13:10:00,94.21,94.32,94.19,94.27,17761.0,84.6305,84.7293,84.6126,84.6844,17761.0
2022-07-13 13:15:00,94.26,94.26,94.0,94.02,17362.0,84.6754,84.6754,84.4419,84.4598,17362.0
2022-07-13 13:20:00,94.02,94.16,93.96,94.15,18373.0,84.4598,84.5856,84.4059,84.5766,18373.0
2022-07-13 13:25:00,94.16,94.17,94.05,94.15,9826.0,84.5856,84.5946,84.4868,84.5766,9826.0
2022-07-13 13:30:00,94.14,94.14,93.94,94.06,19183.0,84.5676,84.5676,84.388,84.4958,19183.0
2022-07-13 13:35:00,94.06,94.07,93.92,93.93,30342.0,84.4958,84.5048,84.37,84.379,30342.0
2022-07-13 13:40:00,93.93,94.08,93.89,94.08,22970.0,84.379,84.5137,84.3431,84.5137,22970.0
2022-07-13 13:45:00,94.08,94.23,94.08,94.19,17624.0,84.5137,84.6485,84.5137,84.6126,17624.0
2022-07-13 13:50:00,94.19,94.22,94.13,94.15,12859.0,84.6126,84.6395,84.5587,84.5766,12859.0
2022-07-13 13:55:00,94.15,94.2,94.07,94.19,12563.0,84.5766,84.6215,84.5048,84.6126,12563.0
2022-07-13 14:00:00,94.18,94.18,93.76,93.76,27889.0,84.6036,84.6036,84.2263,84.2263,27889.0
2022-07-13 14:05:00,93.77,93.88,93.68,93.69,22208.0,84.2353,84.3341,84.1544,84.1634,22208.0
2022-07-13 14:10:00,93.71,93.9,93.69,93.89,14818.0,84.1814,84.352,84.1634,84.3431,14818.0
2022-07-13 14:15:00,93.9,93.96,93.81,93.96,27959.0,84.352,84.4059,84.2712,84.4059,27959.0
2022-07-13 14:20:00,93.95,94.06,93.9,94.03,24517.0,84.397,84.4958,84.352,84.4688,24517.0
2022-07-13 14:25:00,94.02,94.11,93.89,94.1,19200.0,84.4598,84.5407,84.3431,84.5317,19200.0
2022-07-13 14:30:00,94.1,94.3,94.08,94.28,21059.0,84.5317,84.7114,84.5137,84.6934,21059.0
2022-07-13 14:35:00,94.27,94.33,94.21,94.33,19704.0,84.6844,84.7383,84.6305,84.7383,19704.0
2022-07-13 14:40:00,94.33,94.35,94.22,94.27,19107.0,84.7383,84.7563,84.6395,84.6844,19107.0
2022-07-13 14:45:00,94.28,94.32,94.24,94.25,28526.0,84.6934,84.7293,84.6575,84.6665,28526.0
2022-07-13 14:50:00,94.25,94.36,94.19,94.19,20962.0,84.6665,84.7653,84.6126,84.6126,20962.0
2022-07-13 14:55:00,94.18,94.3,94.08,94.3,21742.0,84.6036,84.7114,84.5137,84.7114,21742.0
2022-07-13 15:00:00,94.33,94.35,94.2,94.34,18123.0,84.7383,84.7563,84.6215,84.7473,18123.0
2022-07-13 15:05:00,94.33,94.33,94.07,94.1,41439.0,84.7383,84.7383,84.5048,84.5317,41439.0
2022-07-13 15:10:00,94.09,94.15,94.08,94.08,53481.0,84.5227,84.5766,84.5137,84.5137,53481.0
2022-07-13 15:15:00,94.09,94.15,94.01,94.11,30169.0,84.5227,84.5766,84.4509,84.5407,30169.0
2022-07-13 15:20:00,94.12,94.13,94.06,94.06,25852.0,84.5497,84.5587,84.4958,84.4958,25852.0
2022-07-13 15:25:00,94.06,94.06,93.97,93.98,40502.0,84.4958,84.4958,84.4149,84.4239,40502.0
2022-07-13 15:30:00,93.98,94.02,93.84,93.86,36014.0,84.4239,84.4598,84.2982,84.3161,36014.0
2022-07-13 15:35:00,93.85,93.89,93.79,93.88,39623.0,84.3071,84.3431,84.2532,84.3341,39623.0
2022-07-13 15:40:00,93.87,93.88,93.71,93.72,39360.0,84.3251,84.3341,84.1814,84.1904,39360.0
2022-07-13 15:45:00,93.71,93.71,93.61,93.7,40795.0,84.1814,84.1814,84.0915,84.1724,40795.0
2022-07-13 15:50:00,93.7,93.72,93.54,93.57,114837.0,84.1724,84.1904,84.0287,84.0556,114837.0
2022-07-13 15:55:00,93.56,93.63,93.4,93.43,287986.0,84.0466,84.1095,83.9029,83.9298,287986.0
2022-07-14 09:30:00,91.62,91.98,91.19,91.79,99834.0,82.3039,82.6273,81.9176,82.4566,99834.0
2022-07-14 09:35:00,91.72,91.77,91.14,91.23,53483.0,82.3937,82.4386,81.8727,81.9535,53483.0
2022-07-14 09:40:00,91.19,91.37,90.99,91.35,34748.0,81.9176,82.0793,81.7379,82.0613,34748.0
2022-07-14 09:45:00,91.31,91.66,91.21,91.52,27236.0,82.0254,82.3398,81.9356,82.2141,27236.0
2022-07-14 09:50:00,91.49,91.63,91.39,91.52,30511.0,82.1871,82.3129,82.0973,82.2141,30511.0
2022-07-14 09:55:00,91.5,91.51,91.3,91.42,23258.0,82.1961,82.2051,82.0164,82.1242,23258.0
2022-07-14 10:00:00,91.44,91.64,91.38,91.57,39886.0,82.1422,82.3219,82.0883,82.259,39886.0
2022-07-14 10:05:00,91.57,91.75,91.52,91.65,24792.0,82.259,82.4207,82.2141,82.3308,24792.0
2022-07-14 10:10:00,91.62,91.66,91.29,91.33,24327.0,82.3039,82.3398,82.0074,82.0434,24327.0
2022-07-14 10:15:00,91.31,91.45,91.25,91.42,22588.0,82.0254,82.1512,81.9715,82.1242,22588.0
2022-07-14 10:20:00,91.39,91.55,91.37,91.51,25764.0,82.0973,82.241,82.0793,82.2051,25764.0
2022-07-14 10:25:00,91.47,91.63,91.37,91.48,19258.0,82.1691,82.3129,82.0793,82.1781,19258.0
2022-07-14 10:30:00,91.49,91.51,91.33,91.42,30876.0,82.1871,82.2051,82.0434,82.1242,30876.0
2022-07-14 10:35:00,91.43,91.43,91.15,91.27,37862.0,82.1332,82.1332,81.8817,81.9895,37862.0
2022-07-14 10:40:00,91.25,91.39,91.23,91.31,16273.0,81.9715,82.0973,81.9535,82.0254,16273.0
2022-07-14 10:45:00,91.29,91.42,91.29,91.42,15621.0,82.0074,82.1242,82.0074,82.1242,15621.0
2022-07-14 10:50:00,91.42,91.43,91.15,91.39,24952.0,82.1242,82.1332,81.8817,82.0973,24952.0
2022-07-14 10:55:00,91.38,91.38,91.17,91.25,13756.0,82.0883,82.0883,81.8996,81.9715,13756.0
2022-07-14 11:00:00,91.26,91.56,91.26,91.46,30610.0,81.9805,82.25,81.9805,82.1602,30610.0
2022-07-14 11:05:00,91.44,91.71,91.43,91.62,37470.0,82.1422,82.3847,82.1332,82.3039,37470.0
2022-07-14 11:10:00,91.62,91.63,91.47,91.51,24139.0,82.3039,82.3129,82.1691,82.2051,24139.0
2022-07-14 11:15:00,91.48,91.57,91.38,91.53,21983.0,82.1781,82.259,82.0883,82.223,21983.0
2022-07-14 11:20:00,91.53,91.64,91.42,91.53,33314.0,82.223,82.3219,82.1242,82.223,33314.0
2022-07-14 11:25:00,91.51,91.66,91.49,91.66,22365.0,82.2051,82.3398,82.1871,82.3398,22365.0
2022-07-14 11:30:00,91.68,91.69,91.57,91.64,30668.0,82.3578,82.3668,82.259,82.3219,30668.0
2022-07-14 11:35:00,91.66,91.69,91.56,91.63,20338.0,82.3398,82.3668,82.25,82.3129,20338.0
2022-07-14 11:40:00,91.62,91.89,91.61,91.81,92758.0,82.3039,82.5464,82.2949,82.4746,92758.0
2022-07-14 11:45:00,91.81,91.84,91.76,91.83,27609.0,82.4746,82.5015,82.4296,82.4925,27609.0
2022-07-14 11:50:00,91.83,91.95,91.8,91.82,24186.0,82.4925,82.6003,82.4656,82.4835,24186.0
2022-07-14 11:55:00,91.8,91.88,91.7,91.84,15438.0,82.4656,82.5374,82.3757,82.5015,15438.0
2022-07-14 12:00:00,91.87,92.01,91.84,91.9,17086.0,82.5285,82.6542,82.5015,82.5554,17086.0
2022-07-14 12:05:00,91.88,91.9,91.71,91.72,28466.0,82.5374,82.5554,82.3847,82.3937,28466.0
2022-07-14 12:10:00,91.71,91.82,91.61,91.78,32039.0,82.3847,82.4835,82.2949,82.4476,32039.0
2022-07-14 12:15:00,91.77,91.9,91.71,91.78,18076.0,82.4386,82.5554,82.3847,82.4476,18076.0
2022-07-14 12:20:00,91.77,91.85,91.76,91.8,17733.0,82.4386,82.5105,82.4296,82.4656,17733.0
2022-07-14 12:25:00,91.79,91.79,91.56,91.61,12102.0,82.4566,82.4566,82.25,82.2949,12102.0
2022-07-14 12:30:00,91.62,91.76,91.61,91.65,10134.0,82.3039,82.4296,82.2949,82.3308,10134.0
2022-07-14 12:35:00,91.67,91.78,91.65,91.72,7786.0,82.3488,82.4476,82.3308,82.3937,7786.0
2022-07-14 12:40:00,91.74,91.74,91.54,91.62,12191.0,82.4117,82.4117,82.232,82.3039,12191.0
2022-07-14 12:45:00,91.63,91.64,91.45,91.45,14019.0,82.3129,82.3219,82.1512,82.1512,14019.0
2022-07-14 12:50:00,91.41,91.55,91.4,91.5,13861.0,82.1152,82.241,82.1063,82.1961,13861.0
2022-07-14 12:55:00,91.48,91.58,91.43,91.57,17347.0,82.1781,82.268,82.1332,82.259,17347.0
2022-07-14 13:00:00,91.57,91.57,91.39,91.45,13140.0,82.259,82.259,82.0973,82.1512,13140.0
2022-07-14 13:05:00,91.43,91.59,91.38,91.54,21543.0,82.1332,82.2769,82.0883,82.232,21543.0
2022-07-14 13:10:00,91.53,91.53,91.42,91.46,8206.0,82.223,82.223,82.1242,82.1602,8206.0
2022-07-14 13:15:00,91.47,91.68,91.41,91.67,20794.0,82.1691,82.3578,82.1152,82.3488,20794.0
2022-07-14 13:20:00,91.67,91.75,91.58,91.66,25698.0,82.3488,82.4207,82.268,82.3398,25698.0
2022-07-14 13:25:00,91.65,91.75,91.6,91.7,9789.0,82.3308,82.4207,82.2859,82.3757,9789.0
2022-07-14 13:30:00,91.68,91.68,91.45,91.52,12316.0,82.3578,82.3578,82.1512,82.2141,12316.0
2022-07-14 13:35:00,91.52,91.74,91.51,91.7,18193.0,82.2141,82.4117,82.2051,82.3757,18193.0
2022-07-14 13:40:00,91.7,91.8,91.69,91.72,18734.0,82.3757,82.4656,82.3668,82.3937,18734.0
2022-07-14 13:45:00,91.73,91.74,91.67,91.7,10170.0,82.4027,82.4117,82.3488,82.3757,10170.0
2022-07-14 13:50:00,91.73,91.73,91.57,91.66,10799.0,82.4027,82.4027,82.259,82.3398,10799.0
2022-07-14 13:55:00,91.68,91.83,91.66,91.82,18345.0,82.3578,82.4925,82.3398,82.4835,18345.0
2022-07-14 14:00:00,91.82,91.89,91.77,91.88,23729.0,82.4835,82.5464,82.4386,82.5374,23729.0
2022-07-14 14:05:00,91.87,91.99,91.85,91.99,21426.0,82.5285,82.6363,82.5105,82.6363,21426.0
2022-07-14 14:10:00,91.96,92.02,91.88,91.97,12019.0,82.6093,82.6632,82.5374,82.6183,12019.0
2022-07-14 14:15:00,91.98,92.12,91.94,92.06,21269.0,82.6273,82.753,82.5913,82.6991,21269.0
2022-07-14 14:20:00,92.08,92.33,92.08,92.26,21537.0,82.7171,82.9417,82.7171,82.8788,21537.0
2022-07-14 14:25:00,92.31,92.44,92.24,92.41,9921.0,82.9237,83.0405,82.8608,83.0136,9921.0
2022-07-14 14:30:00,92.41,92.45,92.33,92.43,12138.0,83.0136,83.0495,82.9417,83.0315,12138.0
2022-07-14 14:35:00,92.41,92.5,92.41,92.46,12159.0,83.0136,83.0944,83.0136,83.0585,12159.0
2022-07-14 14:40:00,92.47,92.48,92.32,92.37,26962.0,83.0675,83.0764,82.9327,82.9776,26962.0
2022-07-14 14:45:00,92.37,92.48,92.33,92.48,16694.0,82.9776,83.0764,82.9417,83.0764,16694.0
2022-07-14 14:50:00,92.47,92.47,92.34,92.41,14247.0,83.0675,83.0675,82.9507,83.0136,14247.0
2022-07-14 14:55:00,92.42,92.58,92.41,92.51,15662.0,83.0225,83.1663,83.0136,83.1034,15662.0
2022-07-14 15:00:00,92.51,92.59,92.48,92.49,13408.0,83.1034,83.1753,83.0764,83.0854,13408.0
2022-07-14 15:05:00,92.48,92.49,92.35,92.38,15691.0,83.0764,83.0854,82.9597,82.9866,15691.0
2022-07-14 15:10:00,92.39,92.61,92.35,92.6,16344.0,82.9956,83.1932,82.9597,83.1842,16344.0
2022-07-14 15:15:00,92.59,92.6,92.47,92.51,16955.0,83.1753,83.1842,83.0675,83.1034,16955.0
2022-07-14 15:20:00,92.52,92.66,92.52,92.66,12440.0,83.1124,83.2381,83.1124,83.2381,12440.0
2022-07-14 15:25:00,92.69,92.8,92.63,92.78,18278.0,83.2651,83.3639,83.2112,83.3459,18278.0
2022-07-14 15:30:00,92.79,92.81,92.55,92.55,30691.0,83.3549,83.3729,83.1393,83.1393,30691.0
2022-07-14 15:35:00,92.55,92.6,92.45,92.56,28618.0,83.1393,83.1842,83.0495,83.1483,28618.0
2022-07-14 15:40:00,92.54,92.77,92.53,92.73,31825.0,83.1303,83.3369,83.1214,83.301,31825.0
2022-07-14 15:45:00,92.72,92.85,92.72,92.81,45814.0,83.292,83.4088,83.292,83.3729,45814.0
2022-07-14 15:50:00,92.82,92.94,92.79,92.86,62869.0,83.3819,83.4897,83.3549,83.4178,62869.0
2022-07-14 15:55:00,92.86,92.98,92.77,92.8,175652.0,83.4178,83.5256,83.3369,83.3639,175652.0
2022-07-15 09:30:00,94.31,94.67,94.09,94.49,229743.0,84.7204,85.0438,84.5227,84.8821,229743.0
2022-07-15 09:35:00,94.44,94.57,93.83,93.98,34594.0,84.8371,84.9539,84.2892,84.4239,34594.0
2022-07-15 09:40:00,93.98,94.3,93.69,94.3,36234.0,84.4239,84.7114,84.1634,84.7114,36234.0
2022-07-15 09:45:00,94.34,94.67,94.27,94.63,38022.0,84.7473,85.0438,84.6844,85.0078,38022.0
2022-07-15 09:50:00,94.62,94.66,94.49,94.5,32388.0,84.9988,85.0348,84.8821,84.891,32388.0
2022-07-15 09:55:00,94.54,94.61,94.32,94.41,35149.0,84.927,84.9899,84.7293,84.8102,35149.0
2022-07-15 10:00:00,94.44,95.02,94.44,94.98,45449.0,84.8371,85.3582,84.8371,85.3222,45449.0
2022-07-15 10:05:00,94.97,95.17,94.88,95.15,32106.0,85.3132,85.4929,85.2324,85.4749,32106.0
2022-07-15 10:10:00,95.17,95.36,95.08,95.3,28687.0,85.4929,85.6636,85.4121,85.6097,28687.0
2022-07-15 10:15:00,95.32,95.4,95.25,95.37,26829.0,85.6277,85.6995,85.5648,85.6726,26829.0
2022-07-15 10:20:00,95.38,95.4,95.26,95.35,27050.0,85.6816,85.6995,85.5738,85.6546,27050.0
2022-07-15 10:25:00,95.34,95.45,95.17,95.45,31276.0,85.6456,85.7444,85.4929,85.7444,31276.0
2022-07-15 10:30:00,95.45,95.62,95.43,95.6,28317.0,85.7444,85.8972,85.7265,85.8792,28317.0
2022-07-15 10:35:00,95.61,95.7,95.45,95.45,43922.0,85.8882,85.969,85.7444,85.7444,43922.0
2022-07-15 10:40:00,95.46,95.69,95.46,95.64,35692.0,85.7534,85.96,85.7534,85.9151,35692.0
2022-07-15 10:45:00,95.64,95.64,95.36,95.37,29203.0,85.9151,85.9151,85.6636,85.6726,29203.0
2022-07-15 10:50:00,95.32,95.47,95.28,95.34,30818.0,85.6277,85.7624,85.5917,85.6456,30818.0
2022-07-15 10:55:00,95.33,95.37,95.24,95.24,22441.0,85.6366,85.6726,85.5558,85.5558,22441.0
2022-07-15 11:00:00,95.23,95.38,95.18,95.32,26441.0,85.5468,85.6816,85.5019,85.6277,26441.0
2022-07-15 11:05:00,95.33,95.56,95.33,95.54,25447.0,85.6366,85.8433,85.6366,85.8253,25447.0
2022-07-15 11:10:00,95.53,95.61,95.49,95.55,23825.0,85.8163,85.8882,85.7804,85.8343,23825.0
2022-07-15 11:15:00,95.55,95.61,95.4,95.46,29136.0,85.8343,85.8882,85.6995,85.7534,29136.0
2022-07-15 11:20:00,95.46,95.56,95.34,95.37,25017.0,85.7534,85.8433,85.6456,85.6726,25017.0
2022-07-15 11:25:00,95.37,95.4,95.19,95.4,28698.0,85.6726,85.6995,85.5109,85.6995,28698.0
2022-07-15 11:30:00,95.42,95.43,95.28,95.28,16636.0,85.7175,85.7265,85.5917,85.5917,16636.0
2022-07-15 11:35:00,95.28,95.44,95.26,95.38,17932.0,85.5917,85.7355,85.5738,85.6816,17932.0
2022-07-15 11:40:00,95.39,95.42,95.33,95.37,14652.0,85.6905,85.7175,85.6366,85.6726,14652.0
2022-07-15 11:45:00,95.38,95.38,95.29,95.34,11325.0,85.6816,85.6816,85.6007,85.6456,11325.0
2022-07-15 11:50:00,95.35,95.4,95.31,95.31,15273.0,85.6546,85.6995,85.6187,85.6187,15273.0
2022-07-15 11:55:00,95.31,95.36,95.26,95.29,26018.0,85.6187,85.6636,85.5738,85.6007,26018.0
2022-07-15 12:00:00,95.33,95.5,95.33,95.47,12399.0,85.6366,85.7894,85.6366,85.7624,12399.0
2022-07-15 12:05:00,95.46,95.51,95.36,95.36,13513.0,85.7534,85.7983,85.6636,85.6636,13513.0
2022-07-15 12:10:00,95.34,95.43,95.25,95.32,32264.0,85.6456,85.7265,85.5648,85.6277,32264.0
2022-07-15 12:15:00,95.31,95.55,95.3,95.55,11327.0,85.6187,85.8343,85.6097,85.8343,11327.0
2022-07-15 12:20:00,95.54,95.58,95.46,95.49,14456.0,85.8253,85.8612,85.7534,85.7804,14456.0
2022-07-15 12:25:00,95.47,95.48,95.39,95.44,11854.0,85.7624,85.7714,85.6905,85.7355,11854.0
2022-07-15 12:30:00,95.45,95.45,95.36,95.41,14337.0,85.7444,85.7444,85.6636,85.7085,14337.0
2022-07-15 12:35:00,95.41,95.47,95.36,95.46,12691.0,85.7085,85.7624,85.6636,85.7534,12691.0
2022-07-15 12:40:00,95.46,95.56,95.41,95.51,14187.0,85.7534,85.8433,85.7085,85.7983,14187.0
2022-07-15 12:45:00,95.51,95.56,95.47,95.56,10424.0,85.7983,85.8433,85.7624,85.8433,10424.0
2022-07-15 12:50:00,95.55,95.57,95.39,95.44,14500.0,85.8343,85.8522,85.6905,85.7355,14500.0
2022-07-15 12:55:00,95.41,95.48,95.39,95.48,16716.0,85.7085,85.7714,85.6905,85.7714,16716.0
2022-07-15 13:00:00,95.47,95.58,95.46,95.57,17049.0,85.7624,85.8612,85.7534,85.8522,17049.0
2022-07-15 13:05:00,95.56,95.64,95.56,95.61,12483.0,85.8433,85.9151,85.8433,85.8882,12483.0
2022-07-15 13:10:00,95.62,95.62,95.59,95.61,10282.0,85.8972,85.8972,85.8702,85.8882,10282.0
2022-07-15 13:15:00,95.62,95.67,95.54,95.54,23109.0,85.8972,85.9421,85.8253,85.8253,23109.0
2022-07-15 13:20:00,95.53,95.66,95.53,95.66,42599.0,85.8163,85.9331,85.8163,85.9331,42599.0
2022-07-15 13:25:00,95.67,95.81,95.66,95.81,54094.0,85.9421,86.0678,85.9331,86.0678,54094.0
2022-07-15 13:30:00,95.81,95.82,95.72,95.76,17652.0,86.0678,86.0768,85.987,86.0229,17652.0
2022-07-15 13:35:00,95.74,95.8,95.7,95.75,16122.0,86.005,86.0589,85.969,86.0139,16122.0
2022-07-15 13:40:00,95.76,95.77,95.62,95.64,13138.0,86.0229,86.0319,85.8972,85.9151,13138.0
2022-07-15 13:45:00,95.65,95.65,95.51,95.51,13850.0,85.9241,85.9241,85.7983,85.7983,13850.0
2022-07-15 13:50:00,95.51,95.52,95.29,95.29,18770.0,85.7983,85.8073,85.6007,85.6007,18770.0
2022-07-15 13:55:00,95.27,95.34,95.23,95.26,28139.0,85.5827,85.6456,85.5468,85.5738,28139.0
2022-07-15 14:00:00,95.25,95.25,95.17,95.21,17279.0,85.5648,85.5648,85.4929,85.5288,17279.0
2022-07-15 14:05:00,95.21,95.37,95.13,95.37,36807.0,85.5288,85.6726,85.457,85.6726,36807.0
2022-07-15 14:10:00,95.37,95.39,95.32,95.39,20639.0,85.6726,85.6905,85.6277,85.6905,20639.0
2022-07-15 14:15:00,95.41,95.52,95.39,95.52,23266.0,85.7085,85.8073,85.6905,85.8073,23266.0
2022-07-15 14:20:00,95.51,95.53,95.47,95.48,23568.0,85.7983,85.8163,85.7624,85.7714,23568.0
2022-07-15 14:25:00,95.48,95.53,95.44,95.53,16717.0,85.7714,85.8163,85.7355,85.8163,16717.0
2022-07-15 14:30:00,95.54,95.54,95.36,95.39,21879.0,85.8253,85.8253,85.6636,85.6905,21879.0
2022-07-15 14:35:00,95.39,95.39,95.24,95.26,17276.0,85.6905,85.6905,85.5558,85.5738,17276.0
2022-07-15 14:40:00,95.26,95.3,95.22,95.29,10732.0,85.5738,85.6097,85.5378,85.6007,10732.0
2022-07-15 14:45:00,95.3,95.4,95.29,95.39,14004.0,85.6097,85.6995,85.6007,85.6905,14004.0
2022-07-15 14:50:00,95.39,95.49,95.35,95.46,17732.0,85.6905,85.7804,85.6546,85.7534,17732.0
2022-07-15 14:55:00,95.47,95.52,95.45,95.49,14445.0,85.7624,85.8073,85.7444,85.7804,14445.0
2022-07-15 15:00:00,95.5,95.57,95.44,95.56,18747.0,85.7894,85.8522,85.7355,85.8433,18747.0
2022-07-15 15:05:00,95.56,95.6,95.53,95.57,23671.0,85.8433,85.8792,85.8163,85.8522,23671.0
2022-07-15 15:10:00,95.58,95.63,95.39,95.45,31428.0,85.8612,85.9061,85.6905,85.7444,31428.0
2022-07-15 15:15:00,95.45,95.47,95.31,95.31,38584.0,85.7444,85.7624,85.6187,85.6187,38584.0
2022-07-15 15:20:00,95.32,95.39,95.31,95.36,36045.0,85.6277,85.6905,85.6187,85.6636,36045.0
2022-07-15 15:25:00,95.36,95.37,95.23,95.29,42566.0,85.6636,85.6726,85.5468,85.6007,42566.0
2022-07-15 15:30:00,95.29,95.32,95.14,95.2,34461.0,85.6007,85.6277,85.466,85.5199,34461.0
2022-07-15 15:35:00,95.21,95.23,95.04,95.13,45933.0,85.5288,85.5468,85.3761,85.457,45933.0
2022-07-15 15:40:00,95.12,95.24,95.11,95.21,52735.0,85.448,85.5558,85.439,85.5288,52735.0
2022-07-15 15:45:00,95.21,95.34,95.2,95.33,110739.0,85.5288,85.6456,85.5199,85.6366,110739.0
2022-07-15 15:50:00,95.32,95.41,95.21,95.4,113149.0,85.6277,85.7085,85.5288,85.6995,113149.0
2022-07-15 15:55:00,95.4,95.5,95.27,95.38,229316.0,85.6995,85.7894,85.5827,85.6816,229316.0
2022-07-18 09:30:00,95.68,95.68,95.24,95.26,81906.0,85.9511,85.9511,85.5558,85.5738,81906.0
2022-07-18 09:35:00,95.23,95.34,95.02,95.32,21149.0,85.5468,85.6456,85.3582,85.6277,21149.0
2022-07-18 09:40:00,95.34,95.47,95.19,95.45,26901.0,85.6456,85.7624,85.5109,85.7444,26901.0
2022-07-18 09:45:00,95.42,95.43,94.92,95.14,34422.0,85.7175,85.7265,85.2683,85.466,34422.0
2022-07-18 09:50:00,95.12,95.19,95.0,95.05,15059.0,85.448,85.5109,85.3402,85.3851,15059.0
2022-07-18 09:55:00,95.0,95.02,94.59,94.6,59780.0,85.3402,85.3582,84.9719,84.9809,59780.0
2022-07-18 10:00:00,94.58,94.94,94.56,94.92,18527.0,84.9629,85.2863,84.9449,85.2683,18527.0
2022-07-18 10:05:00,94.95,95.02,94.89,94.99,15103.0,85.2953,85.3582,85.2414,85.3312,15103.0
2022-07-18 10:10:00,94.99,95.07,94.92,95.07,26065.0,85.3312,85.4031,85.2683,85.4031,26065.0
2022-07-18 10:15:00,95.09,95.12,94.9,94.94,14003.0,85.421,85.448,85.2504,85.2863,14003.0
2022-07-18 10:20:00,94.95,95.02,94.9,94.99,16361.0,85.2953,85.3582,85.2504,85.3312,16361.0
2022-07-18 10:25:00,95.01,95.02,94.88,94.94,16161.0,85.3492,85.3582,85.2324,85.2863,16161.0
2022-07-18 10:30:00,94.9,95.01,94.88,95.01,12670.0,85.2504,85.3492,85.2324,85.3492,12670.0
2022-07-18 10:35:00,95.06,95.12,94.98,95.03,15793.0,85.3941,85.448,85.3222,85.3671,15793.0
2022-07-18 10:40:00,95.03,95.12,95.02,95.06,10383.0,85.3671,85.448,85.3582,85.3941,10383.0
2022-07-18 10:45:00,95.05,95.06,94.95,94.98,25563.0,85.3851,85.3941,85.2953,85.3222,25563.0
2022-07-18 10:50:00,94.97,95.04,94.87,94.87,18535.0,85.3132,85.3761,85.2234,85.2234,18535.0
2022-07-18 10:55:00,94.86,94.86,94.74,94.81,40357.0,85.2144,85.2144,85.1066,85.1695,40357.0
2022-07-18 11:00:00,94.82,94.84,94.74,94.8,22077.0,85.1785,85.1965,85.1066,85.1605,22077.0
2022-07-18 11:05:00,94.79,94.83,94.74,94.8,15137.0,85.1516,85.1875,85.1066,85.1605,15137.0
2022-07-18 11:10:00,94.82,94.98,94.82,94.93,11481.0,85.1785,85.3222,85.1785,85.2773,11481.0
2022-07-18 11:15:00,94.94,95.0,94.91,94.97,14907.0,85.2863,85.3402,85.2594,85.3132,14907.0
2022-07-18 11:20:00,94.92,95.01,94.9,95.0,14843.0,85.2683,85.3492,85.2504,85.3402,14843.0
2022-07-18 11:25:00,94.99,94.99,94.94,94.95,10854.0,85.3312,85.3312,85.2863,85.2953,10854.0
2022-07-18 11:30:00,94.94,95.01,94.84,94.94,11041.0,85.2863,85.3492,85.1965,85.2863,11041.0
2022-07-18 11:35:00,94.94,94.97,94.89,94.9,17857.0,85.2863,85.3132,85.2414,85.2504,17857.0
2022-07-18 11:40:00,94.92,95.05,94.91,95.04,9504.0,85.2683,85.3851,85.2594,85.3761,9504.0
2022-07-18 11:45:00,95.04,95.11,94.96,94.98,15880.0,85.3761,85.439,85.3043,85.3222,15880.0
2022-07-18 11:50:00,94.98,94.99,94.92,94.95,13996.0,85.3222,85.3312,85.2683,85.2953,13996.0
2022-07-18 11:55:00,94.95,94.99,94.84,94.86,30325.0,85.2953,85.3312,85.1965,85.2144,30325.0
2022-07-18 12:00:00,94.85,94.85,94.73,94.74,18514.0,85.2055,85.2055,85.0977,85.1066,18514.0
2022-07-18 12:05:00,94.74,94.8,94.66,94.67,22919.0,85.1066,85.1605,85.0348,85.0438,22919.0
2022-07-18 12:10:00,94.65,94.8,94.63,94.78,21171.0,85.0258,85.1605,85.0078,85.1426,21171.0
2022-07-18 12:15:00,94.74,94.76,94.64,94.66,14736.0,85.1066,85.1246,85.0168,85.0348,14736.0
2022-07-18 12:20:00,94.65,94.66,94.61,94.66,10680.0,85.0258,85.0348,84.9899,85.0348,10680.0
2022-07-18 12:25:00,94.65,94.65,94.46,94.46,21858.0,85.0258,85.0258,84.8551,84.8551,21858.0
2022-07-18 12:30:00,94.46,94.53,94.4,94.52,28929.0,84.8551,84.918,84.8012,84.909,28929.0
2022-07-18 12:35:00,94.51,94.52,94.41,94.48,13227.0,84.9,84.909,84.8102,84.8731,13227.0
2022-07-18 12:40:00,94.46,94.47,94.26,94.27,22405.0,84.8551,84.8641,84.6754,84.6844,22405.0
2022-07-18 12:45:00,94.27,94.3,94.21,94.29,19499.0,84.6844,84.7114,84.6305,84.7024,19499.0
2022-07-18 12:50:00,94.29,94.29,94.16,94.17,27345.0,84.7024,84.7024,84.5856,84.5946,27345.0
2022-07-18 12:55:00,94.17,94.19,94.04,94.15,24069.0,84.5946,84.6126,84.4778,84.5766,24069.0
2022-07-18 13:00:00,94.14,94.16,94.06,94.09,16580.0,84.5676,84.5856,84.4958,84.5227,16580.0
2022-07-18 13:05:00,94.11,94.21,94.1,94.17,10562.0,84.5407,84.6305,84.5317,84.5946,10562.0
2022-07-18 13:10:00,94.15,94.32,94.13,94.27,22736.0,84.5766,84.7293,84.5587,84.6844,22736.0
2022-07-18 13:15:00,94.26,94.29,94.17,94.2,20744.0,84.6754,84.7024,84.5946,84.6215,20744.0
2022-07-18 13:20:00,94.19,94.22,94.15,94.22,18191.0,84.6126,84.6395,84.5766,84.6395,18191.0
2022-07-18 13:25:00,94.23,94.32,94.21,94.32,15327.0,84.6485,84.7293,84.6305,84.7293,15327.0
2022-07-18 13:30:00,94.31,94.4,94.25,94.39,19509.0,84.7204,84.8012,84.6665,84.7922,19509.0
2022-07-18 13:35:00,94.38,94.44,94.29,94.37,20188.0,84.7832,84.8371,84.7024,84.7743,20188.0
2022-07-18 13:40:00,94.39,94.47,94.38,94.39,19824.0,84.7922,84.8641,84.7832,84.7922,19824.0
2022-07-18 13:45:00,94.4,94.44,94.28,94.32,41785.0,84.8012,84.8371,84.6934,84.7293,41785.0
2022-07-18 13:50:00,94.31,94.57,94.31,94.56,28650.0,84.7204,84.9539,84.7204,84.9449,28650.0
2022-07-18 13:55:00,94.55,94.56,94.3,94.3,42808.0,84.936,84.9449,84.7114,84.7114,42808.0
2022-07-18 14:00:00,94.3,94.43,94.26,94.42,18263.0,84.7114,84.8282,84.6754,84.8192,18263.0
2022-07-18 14:05:00,94.42,94.57,94.42,94.51,27191.0,84.8192,84.9539,84.8192,84.9,27191.0
2022-07-18 14:10:00,94.49,94.57,94.44,94.56,27471.0,84.8821,84.9539,84.8371,84.9449,27471.0
2022-07-18 14:15:00,94.57,94.67,94.53,94.65,27594.0,84.9539,85.0438,84.918,85.0258,27594.0
2022-07-18 14:20:00,94.64,94.68,94.58,94.59,22373.0,85.0168,85.0527,84.9629,84.9719,22373.0
2022-07-18 14:25:00,94.6,94.64,94.43,94.45,35968.0,84.9809,85.0168,84.8282,84.8461,35968.0
2022-07-18 14:30:00,94.45,94.6,94.45,94.6,33562.0,84.8461,84.9809,84.8461,84.9809,33562.0
2022-07-18 14:35:00,94.59,94.67,94.58,94.63,19877.0,84.9719,85.0438,84.9629,85.0078,19877.0
2022-07-18 14:40:00,94.62,94.71,94.57,94.58,18242.0,84.9988,85.0797,84.9539,84.9629,18242.0
2022-07-18 14:45:00,94.58,94.68,94.56,94.68,10348.0,84.9629,85.0527,84.9449,85.0527,10348.0
2022-07-18 14:50:00,94.66,94.72,94.59,94.64,20260.0,85.0348,85.0887,84.9719,85.0168,20260.0
2022-07-18 14:55:00,94.65,94.65,94.54,94.63,17536.0,85.0258,85.0258,84.927,85.0078,17536.0
2022-07-18 15:00:00,94.62,94.69,94.62,94.69,19924.0,84.9988,85.0617,84.9988,85.0617,19924.0
2022-07-18 15:05:00,94.68,94.78,94.68,94.77,17125.0,85.0527,85.1426,85.0527,85.1336,17125.0
2022-07-18 15:10:00,94.77,94.77,94.58,94.7,22570.0,85.1336,85.1336,84.9629,85.0707,22570.0
2022-07-18 15:15:00,94.71,94.78,94.69,94.74,16125.0,85.0797,85.1426,85.0617,85.1066,16125.0
2022-07-18 15:20:00,94.75,94.79,94.6,94.6,31534.0,85.1156,85.1516,84.9809,84.9809,31534.0
2022-07-18 15:25:00,94.61,94.62,94.43,94.49,32514.0,84.9899,84.9988,84.8282,84.8821,32514.0
2022-07-18 15:30:00,94.49,94.5,94.35,94.38,30183.0,84.8821,84.891,84.7563,84.7832,30183.0
2022-07-18 15:35:00,94.4,94.4,94.09,94.11,39288.0,84.8012,84.8012,84.5227,84.5407,39288.0
2022-07-18 15:40:00,94.12,94.17,94.03,94.11,49381.0,84.5497,84.5946,84.4688,84.5407,49381.0
2022-07-18 15:45:00,94.1,94.12,93.99,94.03,73958.0,84.5317,84.5497,84.4329,84.4688,73958.0
2022-07-18 15:50:00,93.99,94.34,93.99,94.31,64064.0,84.4329,84.7473,84.4329,84.7204,64064.0
2022-07-18 15:55:00,94.31,94.46,94.24,94.26,209881.0,84.7204,84.8551,84.6575,84.6754,209881.0
2022-07-19 09:30:00,95.38,95.92,95.21,95.76,138144.0,85.6816,86.1667,85.5288,86.0229,138144.0
2022-07-19 09:35:00,95.85,96.29,95.85,95.95,55827.0,86.1038,86.499,86.1038,86.1936,55827.0
2022-07-19 09:40:00,95.93,96.02,95.72,95.81,24856.0,86.1756,86.2565,85.987,86.0678,24856.0
2022-07-19 09:45:00,95.79,95.98,95.73,95.86,37530.0,86.0499,86.2206,85.996,86.1128,37530.0
2022-07-19 09:50:00,95.86,96.1,95.78,95.81,35970.0,86.1128,86.3283,86.0409,86.0678,35970.0
2022-07-19 09:55:00,95.78,95.96,95.61,95.92,33938.0,86.0409,86.2026,85.8882,86.1667,33938.0
2022-07-19 10:00:00,95.95,96.06,95.87,96.06,24732.0,86.1936,86.2924,86.1217,86.2924,24732.0
2022-07-19 10:05:00,96.04,96.1,95.95,95.95,26239.0,86.2744,86.3283,86.1936,86.1936,26239.0
2022-07-19 10:10:00,95.95,96.06,95.91,95.97,22954.0,86.1936,86.2924,86.1577,86.2116,22954.0
2022-07-19 10:15:00,96.0,96.08,95.95,96.08,28010.0,86.2385,86.3104,86.1936,86.3104,28010.0
2022-07-19 10:20:00,96.08,96.32,96.08,96.21,51442.0,86.3104,86.526,86.3104,86.4272,51442.0
2022-07-19 10:25:00,96.23,96.28,96.15,96.28,28861.0,86.4451,86.49,86.3733,86.49,28861.0
2022-07-19 10:30:00,96.28,96.33,96.11,96.13,25693.0,86.49,86.535,86.3373,86.3553,25693.0
2022-07-19 10:35:00,96.1,96.18,95.98,96.01,30500.0,86.3283,86.4002,86.2206,86.2475,30500.0
2022-07-19 10:40:00,96.01,96.03,95.85,95.87,18020.0,86.2475,86.2655,86.1038,86.1217,18020.0
2022-07-19 10:45:00,95.88,95.93,95.76,95.79,48567.0,86.1307,86.1756,86.0229,86.0499,48567.0
2022-07-19 10:50:00,95.81,96.02,95.8,96.01,28008.0,86.0678,86.2565,86.0589,86.2475,28008.0
2022-07-19 10:55:00,96.02,96.06,95.85,95.92,20368.0,86.2565,86.2924,86.1038,86.1667,20368.0
2022-07-19 11:00:00,95.93,96.15,95.93,96.11,24637.0,86.1756,86.3733,86.1756,86.3373,24637.0
2022-07-19 11:05:00,96.11,96.14,95.93,95.95,20763.0,86.3373,86.3643,86.1756,86.1936,20763.0
2022-07-19 11:10:00,95.96,95.99,95.87,95.98,15187.0,86.2026,86.2295,86.1217,86.2206,15187.0
2022-07-19 11:15:00,96.0,96.1,95.95,95.95,23174.0,86.2385,86.3283,86.1936,86.1936,23174.0
2022-07-19 11:20:00,95.96,96.0,95.91,95.98,24940.0,86.2026,86.2385,86.1577,86.2206,24940.0
2022-07-19 11:25:00,95.98,96.12,95.94,96.06,27701.0,86.2206,86.3463,86.1846,86.2924,27701.0
2022-07-19 11:30:00,96.07,96.13,96.04,96.1,18824.0,86.3014,86.3553,86.2744,86.3283,18824.0
2022-07-19 11:35:00,96.1,96.22,96.08,96.17,26309.0,86.3283,86.4361,86.3104,86.3912,26309.0
2022-07-19 11:40:00,96.16,96.18,96.01,96.06,13924.0,86.3822,86.4002,86.2475,86.2924,13924.0
2022-07-19 11:45:00,96.06,96.18,96.06,96.18,17614.0,86.2924,86.4002,86.2924,86.4002,17614.0
2022-07-19 11:50:00,96.17,96.24,96.15,96.24,20627.0,86.3912,86.4541,86.3733,86.4541,20627.0
2022-07-19 11:55:00,96.25,96.3,96.23,96.26,13962.0,86.4631,86.508,86.4451,86.4721,13962.0
2022-07-19 12:00:00,96.26,96.3,96.13,96.15,15183.0,86.4721,86.508,86.3553,86.3733,15183.0
2022-07-19 12:05:00,96.13,96.2,96.08,96.2,14551.0,86.3553,86.4182,86.3104,86.4182,14551.0
2022-07-19 12:10:00,96.2,96.36,96.2,96.34,23216.0,86.4182,86.5619,86.4182,86.5439,23216.0
2022-07-19 12:15:00,96.35,96.43,96.32,96.4,39754.0,86.5529,86.6248,86.526,86.5978,39754.0
2022-07-19 12:20:00,96.41,96.59,96.41,96.59,27810.0,86.6068,86.7685,86.6068,86.7685,27810.0
2022-07-19 12:25:00,96.55,96.62,96.52,96.52,31617.0,86.7326,86.7955,86.7056,86.7056,31617.0
2022-07-19 12:30:00,96.54,96.76,96.54,96.75,35568.0,86.7236,86.9212,86.7236,86.9123,35568.0
2022-07-19 12:35:00,96.75,96.9,96.74,96.84,81520.0,86.9123,87.047,86.9033,86.9931,81520.0
2022-07-19 12:40:00,96.85,96.95,96.84,96.89,24600.0,87.0021,87.0919,86.9931,87.038,24600.0
2022-07-19 12:45:00,96.9,96.9,96.75,96.77,28554.0,87.047,87.047,86.9123,86.9302,28554.0
2022-07-19 12:50:00,96.76,96.76,96.6,96.63,33253.0,86.9212,86.9212,86.7775,86.8045,33253.0
2022-07-19 12:55:00,96.62,96.76,96.56,96.76,23834.0,86.7955,86.9212,86.7416,86.9212,23834.0
2022-07-19 13:00:00,96.76,96.8,96.71,96.77,28051.0,86.9212,86.9572,86.8763,86.9302,28051.0
2022-07-19 13:05:00,96.77,96.77,96.7,96.77,29823.0,86.9302,86.9302,86.8673,86.9302,29823.0
2022-07-19 13:10:00,96.77,96.83,96.76,96.78,27846.0,86.9302,86.9841,86.9212,86.9392,27846.0
2022-07-19 13:15:00,96.78,96.8,96.69,96.73,21629.0,86.9392,86.9572,86.8584,86.8943,21629.0
2022-07-19 13:20:00,96.73,96.88,96.73,96.86,42493.0,86.8943,87.029,86.8943,87.0111,42493.0
2022-07-19 13:25:00,96.86,96.9,96.82,96.87,49130.0,87.0111,87.047,86.9751,87.0201,49130.0
2022-07-19 13:30:00,96.88,96.89,96.84,96.86,30504.0,87.029,87.038,86.9931,87.0111,30504.0
2022-07-19 13:35:00,96.86,96.96,96.86,96.96,36824.0,87.0111,87.1009,87.0111,87.1009,36824.0
2022-07-19 13:40:00,96.95,97.08,96.94,97.08,49461.0,87.0919,87.2087,87.0829,87.2087,49461.0
2022-07-19 13:45:00,97.09,97.11,96.95,96.95,46049.0,87.2177,87.2356,87.0919,87.0919,46049.0
2022-07-19 13:50:00,96.95,96.96,96.84,96.88,18447.0,87.0919,87.1009,86.9931,87.029,18447.0
2022-07-19 13:55:00,96.88,96.97,96.87,96.97,22802.0,87.029,87.1099,87.0201,87.1099,22802.0
2022-07-19 14:00:00,96.97,97.05,96.97,97.02,27136.0,87.1099,87.1818,87.1099,87.1548,27136.0
2022-07-19 14:05:00,97.02,97.11,96.95,97.08,52166.0,87.1548,87.2356,87.0919,87.2087,52166.0
2022-07-19 14:10:00,97.06,97.08,96.96,96.97,41351.0,87.1907,87.2087,87.1009,87.1099,41351.0
2022-07-19 14:15:00,96.97,97.02,96.86,97.0,26275.0,87.1099,87.1548,87.0111,87.1368,26275.0
2022-07-19 14:20:00,97.0,97.04,96.93,96.98,55176.0,87.1368,87.1728,87.074,87.1189,55176.0
2022-07-19 14:25:00,96.97,96.97,96.74,96.78,17378.0,87.1099,87.1099,86.9033,86.9392,17378.0
2022-07-19 14:30:00,96.79,97.0,96.79,97.0,35795.0,86.9482,87.1368,86.9482,87.1368,35795.0
2022-07-19 14:35:00,96.99,97.13,96.96,97.05,58509.0,87.1279,87.2536,87.1009,87.1818,58509.0
2022-07-19 14:40:00,97.05,97.05,96.95,97.04,32745.0,87.1818,87.1818,87.0919,87.1728,32745.0
2022-07-19 14:45:00,97.03,97.07,96.99,97.01,44540.0,87.1638,87.1997,87.1279,87.1458,44540.0
2022-07-19 14:50:00,97.02,97.02,96.95,96.96,18758.0,87.1548,87.1548,87.0919,87.1009,18758.0
2022-07-19 14:55:00,96.97,96.99,96.9,96.92,14643.0,87.1099,87.1279,87.047,87.065,14643.0
2022-07-19 15:00:00,96.94,96.99,96.89,96.96,23142.0,87.0829,87.1279,87.038,87.1009,23142.0
2022-07-19 15:05:00,96.95,97.09,96.94,97.08,21414.0,87.0919,87.2177,87.0829,87.2087,21414.0
2022-07-19 15:10:00,97.07,97.08,96.88,96.89,40384.0,87.1997,87.2087,87.029,87.038,40384.0
2022-07-19 15:15:00,96.9,96.92,96.83,96.91,24545.0,87.047,87.065,86.9841,87.056,24545.0
2022-07-19 15:20:00,96.91,96.94,96.88,96.93,34406.0,87.056,87.0829,87.029,87.074,34406.0
2022-07-19 15:25:00,96.93,97.0,96.92,96.98,31390.0,87.074,87.1368,87.065,87.1189,31390.0
2022-07-19 15:30:00,96.98,97.0,96.74,96.77,34149.0,87.1189,87.1368,86.9033,86.9302,34149.0
2022-07-19 15:35:00,96.77,96.84,96.71,96.77,57752.0,86.9302,86.9931,86.8763,86.9302,57752.0
2022-07-19 15:40:00,96.77,96.97,96.77,96.96,62907.0,86.9302,87.1099,86.9302,87.1009,62907.0
2022-07-19 15:45:00,96.95,96.97,96.82,96.84,89623.0,87.0919,87.1099,86.9751,86.9931,89623.0
2022-07-19 15:50:00,96.85,96.93,96.76,96.84,104814.0,87.0021,87.074,86.9212,86.9931,104814.0
2022-07-19 15:55:00,96.83,96.91,96.74,96.76,293070.0,86.9841,87.056,86.9033,86.9212,293070.0
2022-07-20 09:30:00,96.4,96.51,95.61,95.62,122181.0,86.5978,86.6967,85.8882,85.8972,122181.0
2022-07-20 09:35:00,95.62,95.83,95.6,95.69,57851.0,85.8972,86.0858,85.8792,85.96,57851.0
2022-07-20 09:40:00,95.73,95.74,95.17,95.18,22802.0,85.996,86.005,85.4929,85.5019,22802.0
2022-07-20 09:45:00,95.19,95.39,95.06,95.14,30897.0,85.5109,85.6905,85.3941,85.466,30897.0
2022-07-20 09:50:00,95.14,95.18,94.66,94.75,69628.0,85.466,85.5019,85.0348,85.1156,69628.0
2022-07-20 09:55:00,94.74,94.96,94.65,94.69,53295.0,85.1066,85.3043,85.0258,85.0617,53295.0
2022-07-20 10:00:00,94.67,95.06,94.67,95.06,50326.0,85.0438,85.3941,85.0438,85.3941,50326.0
2022-07-20 10:05:00,95.06,95.19,94.64,94.72,36666.0,85.3941,85.5109,85.0168,85.0887,36666.0
2022-07-20 10:10:00,94.72,94.8,94.63,94.67,44458.0,85.0887,85.1605,85.0078,85.0438,44458.0
2022-07-20 10:15:00,94.64,94.67,94.35,94.49,56936.0,85.0168,85.0438,84.7563,84.8821,56936.0
2022-07-20 10:20:00,94.48,94.93,94.46,94.91,78504.0,84.8731,85.2773,84.8551,85.2594,78504.0
2022-07-20 10:25:00,94.9,95.14,94.89,95.07,62098.0,85.2504,85.466,85.2414,85.4031,62098.0
2022-07-20 10:30:00,95.06,95.39,95.03,95.38,30852.0,85.3941,85.6905,85.3671,85.6816,30852.0
2022-07-20 10:35:00,95.39,95.4,95.19,95.28,70698.0,85.6905,85.6995,85.5109,85.5917,70698.0
2022-07-20 10:40:00,95.28,95.35,94.97,95.0,45480.0,85.5917,85.6546,85.3132,85.3402,45480.0
2022-07-20 10:45:00,95.0,95.29,94.98,95.26,21786.0,85.3402,85.6007,85.3222,85.5738,21786.0
2022-07-20 10:50:00,95.25,95.56,95.12,95.56,38877.0,85.5648,85.8433,85.448,85.8433,38877.0
2022-07-20 10:55:00,95.56,95.64,95.54,95.63,31161.0,85.8433,85.9151,85.8253,85.9061,31161.0
2022-07-20 11:00:00,95.62,95.71,95.5,95.61,26439.0,85.8972,85.978,85.7894,85.8882,26439.0
2022-07-20 11:05:00,95.61,95.62,95.48,95.62,19762.0,85.8882,85.8972,85.7714,85.8972,19762.0
2022-07-20 11:10:00,95.59,95.68,95.59,95.63,20704.0,85.8702,85.9511,85.8702,85.9061,20704.0
2022-07-20 11:15:00,95.61,95.75,95.55,95.71,18730.0,85.8882,86.0139,85.8343,85.978,18730.0
2022-07-20 11:20:00,95.71,95.72,95.58,95.64,14467.0,85.978,85.987,85.8612,85.9151,14467.0
2022-07-20 11:25:00,95.61,95.64,95.47,95.48,13723.0,85.8882,85.9151,85.7624,85.7714,13723.0
2022-07-20 11:30:00,95.5,95.55,95.47,95.51,21786.0,85.7894,85.8343,85.7624,85.7983,21786.0
2022-07-20 11:35:00,95.51,95.51,95.21,95.23,25208.0,85.7983,85.7983,85.5288,85.5468,25208.0
2022-07-20 11:40:00,95.23,95.29,95.16,95.29,25226.0,85.5468,85.6007,85.4839,85.6007,25226.0
2022-07-20 11:45:00,95.3,95.32,95.22,95.25,15561.0,85.6097,85.6277,85.5378,85.5648,15561.0
2022-07-20 11:50:00,95.24,95.4,95.19,95.37,16535.0,85.5558,85.6995,85.5109,85.6726,16535.0
2022-07-20 11:55:00,95.38,95.52,95.38,95.49,12553.0,85.6816,85.8073,85.6816,85.7804,12553.0
2022-07-20 12:00:00,95.5,95.51,95.38,95.4,18660.0,85.7894,85.7983,85.6816,85.6995,18660.0
2022-07-20 12:05:00,95.4,95.46,95.35,95.41,14251.0,85.6995,85.7534,85.6546,85.7085,14251.0
2022-07-20 12:10:00,95.42,95.46,95.35,95.38,17833.0,85.7175,85.7534,85.6546,85.6816,17833.0
2022-07-20 12:15:00,95.38,95.4,95.22,95.26,12378.0,85.6816,85.6995,85.5378,85.5738,12378.0
2022-07-20 12:20:00,95.26,95.32,95.21,95.3,13565.0,85.5738,85.6277,85.5288,85.6097,13565.0
2022-07-20 12:25:00,95.32,95.33,95.24,95.24,25835.0,85.6277,85.6366,85.5558,85.5558,25835.0
2022-07-20 12:30:00,95.24,95.36,95.23,95.3,62685.0,85.5558,85.6636,85.5468,85.6097,62685.0
2022-07-20 12:35:00,95.29,95.29,95.14,95.26,21949.0,85.6007,85.6007,85.466,85.5738,21949.0
2022-07-20 12:40:00,95.26,95.31,95.02,95.06,19923.0,85.5738,85.6187,85.3582,85.3941,19923.0
2022-07-20 12:45:00,95.03,95.04,94.86,94.87,10907.0,85.3671,85.3761,85.2144,85.2234,10907.0
2022-07-20 12:50:00,94.87,95.06,94.86,95.03,14111.0,85.2234,85.3941,85.2144,85.3671,14111.0
2022-07-20 12:55:00,95.04,95.12,94.99,95.06,14715.0,85.3761,85.448,85.3312,85.3941,14715.0
2022-07-20 13:00:00,95.05,95.05,94.87,94.89,14803.0,85.3851,85.3851,85.2234,85.2414,14803.0
2022-07-20 13:05:00,94.89,95.0,94.82,94.9,27033.0,85.2414,85.3402,85.1785,85.2504,27033.0
2022-07-20 13:10:00,94.89,94.89,94.78,94.83,14791.0,85.2414,85.2414,85.1426,85.1875,14791.0
2022-07-20 13:15:00,94.81,94.99,94.78,94.98,15616.0,85.1695,85.3312,85.1426,85.3222,15616.0
2022-07-20 13:20:00,94.99,94.99,94.87,94.88,14839.0,85.3312,85.3312,85.2234,85.2324,14839.0
2022-07-20 13:25:00,94.87,94.94,94.83,94.94,14023.0,85.2234,85.2863,85.1875,85.2863,14023.0
2022-07-20 13:30:00,94.93,95.02,94.86,94.97,12776.0,85.2773,85.3582,85.2144,85.3132,12776.0
2022-07-20 13:35:00,94.97,94.97,94.8,94.84,20596.0,85.3132,85.3132,85.1605,85.1965,20596.0
2022-07-20 13:40:00,94.87,94.88,94.76,94.76,23436.0,85.2234,85.2324,85.1246,85.1246,23436.0
2022-07-20 13:45:00,94.77,94.82,94.63,94.63,23015.0,85.1336,85.1785,85.0078,85.0078,23015.0
2022-07-20 13:50:00,94.62,94.67,94.52,94.52,39848.0,84.9988,85.0438,84.909,84.909,39848.0
2022-07-20 13:55:00,94.53,94.58,94.36,94.36,30138.0,84.918,84.9629,84.7653,84.7653,30138.0
2022-07-20 14:00:00,94.37,94.49,94.36,94.48,48919.0,84.7743,84.8821,84.7653,84.8731,48919.0
2022-07-20 14:05:00,94.48,94.68,94.42,94.67,42039.0,84.8731,85.0527,84.8192,85.0438,42039.0
2022-07-20 14:10:00,94.69,94.76,94.59,94.72,31157.0,85.0617,85.1246,84.9719,85.0887,31157.0
2022-07-20 14:15:00,94.72,94.78,94.65,94.7,16794.0,85.0887,85.1426,85.0258,85.0707,16794.0
2022-07-20 14:20:00,94.72,94.9,94.71,94.89,12777.0,85.0887,85.2504,85.0797,85.2414,12777.0
2022-07-20 14:25:00,94.89,95.06,94.88,95.02,22134.0,85.2414,85.3941,85.2324,85.3582,22134.0
2022-07-20 14:30:00,95.0,95.06,94.9,95.06,19176.0,85.3402,85.3941,85.2504,85.3941,19176.0
2022-07-20 14:35:00,95.06,95.06,94.95,95.03,23221.0,85.3941,85.3941,85.2953,85.3671,23221.0
2022-07-20 14:40:00,95.01,95.01,94.81,94.89,37661.0,85.3492,85.3492,85.1695,85.2414,37661.0
2022-07-20 14:45:00,94.88,94.91,94.85,94.86,22082.0,85.2324,85.2594,85.2055,85.2144,22082.0
2022-07-20 14:50:00,94.87,94.88,94.61,94.61,25101.0,85.2234,85.2324,84.9899,84.9899,25101.0
2022-07-20 14:55:00,94.6,94.78,94.53,94.7,29338.0,84.9809,85.1426,84.918,85.0707,29338.0
2022-07-20 15:00:00,94.7,95.03,94.69,95.02,41260.0,85.0707,85.3671,85.0617,85.3582,41260.0
2022-07-20 15:05:00,95.02,95.03,94.89,94.91,27432.0,85.3582,85.3671,85.2414,85.2594,27432.0
2022-07-20 15:10:00,94.91,95.04,94.88,95.02,26513.0,85.2594,85.3761,85.2324,85.3582,26513.0
2022-07-20 15:15:00,95.03,95.06,94.96,94.99,23048.0,85.3671,85.3941,85.3043,85.3312,23048.0
2022-07-20 15:20:00,94.99,95.01,94.85,94.89,31350.0,85.3312,85.3492,85.2055,85.2414,31350.0
2022-07-20 15:25:00,94.91,95.13,94.91,95.13,27310.0,85.2594,85.457,85.2594,85.457,27310.0
2022-07-20 15:30:00,95.12,95.12,94.9,94.96,49075.0,85.448,85.448,85.2504,85.3043,49075.0
2022-07-20 15:35:00,94.96,95.1,94.94,95.1,33880.0,85.3043,85.43,85.2863,85.43,33880.0
2022-07-20 15:40:00,95.1,95.23,95.1,95.21,47804.0,85.43,85.5468,85.43,85.5288,47804.0
2022-07-20 15:45:00,95.21,95.34,95.11,95.28,88861.0,85.5288,85.6456,85.439,85.5917,88861.0
2022-07-20 15:50:00,95.27,95.33,95.14,95.17,106180.0,85.5827,85.6366,85.466,85.4929,106180.0
2022-07-20 15:55:00,95.17,95.25,95.11,95.14,165173.0,85.4929,85.5648,85.439,85.466,165173.0
2022-07-21 09:30:00,92.52,92.87,92.0,92.34,189547.0,83.6029,83.9192,83.133,83.4402,189547.0
2022-07-21 09:35:00,92.3,92.94,92.18,92.76,54256.0,83.4041,83.9824,83.2957,83.8198,54256.0
2022-07-21 09:40:00,92.78,92.8,92.34,92.46,62123.0,83.8378,83.8559,83.4402,83.5487,62123.0
2022-07-21 09:45:00,92.44,92.84,92.41,92.81,53263.0,83.5306,83.8921,83.5035,83.8649,53263.0
2022-07-21 09:50:00,92.79,93.3,92.71,93.25,47882.0,83.8469,84.3077,83.7746,84.2625,47882.0
2022-07-21 09:55:00,93.25,93.46,93.1,93.14,57894.0,84.2625,84.4523,84.127,84.1631,57894.0
2022-07-21 10:00:00,93.18,93.28,92.69,92.73,53239.0,84.1993,84.2896,83.7565,83.7927,53239.0
2022-07-21 10:05:00,92.71,92.81,92.45,92.56,82354.0,83.7746,83.8649,83.5396,83.639,82354.0
2022-07-21 10:10:00,92.57,92.78,92.56,92.66,28988.0,83.6481,83.8378,83.639,83.7294,28988.0
2022-07-21 10:15:00,92.66,92.92,92.61,92.88,38043.0,83.7294,83.9643,83.6842,83.9282,38043.0
2022-07-21 10:20:00,92.95,93.02,92.75,92.9,48403.0,83.9914,84.0547,83.8107,83.9463,48403.0
2022-07-21 10:25:00,92.92,92.98,92.81,92.87,47031.0,83.9643,84.0186,83.8649,83.9192,47031.0
2022-07-21 10:30:00,92.86,93.01,92.81,92.97,43328.0,83.9101,84.0457,83.8649,84.0095,43328.0
2022-07-21 10:35:00,92.98,93.23,92.97,93.2,27135.0,84.0186,84.2445,84.0095,84.2174,27135.0
2022-07-21 10:40:00,93.2,93.22,92.95,93.03,53472.0,84.2174,84.2354,83.9914,84.0637,53472.0
2022-07-21 10:45:00,93.02,93.02,92.91,92.94,18025.0,84.0547,84.0547,83.9553,83.9824,18025.0
2022-07-21 10:50:00,92.95,93.0,92.88,92.92,28468.0,83.9914,84.0366,83.9282,83.9643,28468.0
2022-07-21 10:55:00,92.93,93.09,92.9,93.07,28566.0,83.9734,84.118,83.9463,84.0999,28566.0
2022-07-21 11:00:00,93.07,93.26,93.02,93.22,29509.0,84.0999,84.2716,84.0547,84.2354,29509.0
2022-07-21 11:05:00,93.22,93.25,93.15,93.19,16726.0,84.2354,84.2625,84.1722,84.2083,16726.0
2022-07-21 11:10:00,93.21,93.21,92.96,92.96,18760.0,84.2264,84.2264,84.0005,84.0005,18760.0
2022-07-21 11:15:00,92.97,93.15,92.94,93.14,23386.0,84.0095,84.1722,83.9824,84.1631,23386.0
2022-07-21 11:20:00,93.14,93.16,93.02,93.09,19578.0,84.1631,84.1812,84.0547,84.118,19578.0
2022-07-21 11:25:00,93.06,93.12,93.02,93.08,24907.0,84.0908,84.1451,84.0547,84.1089,24907.0
2022-07-21 11:30:00,93.09,93.25,93.04,93.22,60035.0,84.118,84.2625,84.0728,84.2354,60035.0
2022-07-21 11:35:00,93.23,93.24,93.03,93.03,43023.0,84.2445,84.2535,84.0637,84.0637,43023.0
2022-07-21 11:40:00,93.03,93.11,93.0,93.0,34145.0,84.0637,84.136,84.0366,84.0366,34145.0
2022-07-21 11:45:00,93.01,93.04,92.89,92.9,25261.0,84.0457,84.0728,83.9372,83.9463,25261.0
2022-07-21 11:50:00,92.89,92.96,92.8,92.84,24389.0,83.9372,84.0005,83.8559,83.8921,24389.0
2022-07-21 11:55:00,92.81,92.86,92.75,92.76,26480.0,83.8649,83.9101,83.8107,83.8198,26480.0
2022-07-21 12:00:00,92.75,92.88,92.71,92.87,47515.0,83.8107,83.9282,83.7746,83.9192,47515.0
2022-07-21 12:05:00,92.86,93.01,92.83,92.94,50380.0,83.9101,84.0457,83.883,83.9824,50380.0
2022-07-21 12:10:00,92.96,93.02,92.84,92.92,72963.0,84.0005,84.0547,83.8921,83.9643,72963.0
2022-07-21 12:15:00,92.93,93.15,92.93,93.08,46006.0,83.9734,84.1722,83.9734,84.1089,46006.0
2022-07-21 12:20:00,93.1,93.26,93.05,93.2,47975.0,84.127,84.2716,84.0818,84.2174,47975.0
2022-07-21 12:25:00,93.21,93.34,93.2,93.28,67576.0,84.2264,84.3439,84.2174,84.2896,67576.0
2022-07-21 12:30:00,93.28,93.31,93.17,93.19,150185.0,84.2896,84.3168,84.1902,84.2083,150185.0
2022-07-21 12:35:00,93.2,93.2,93.07,93.07,48736.0,84.2174,84.2174,84.0999,84.0999,48736.0
2022-07-21 12:40:00,93.07,93.13,93.04,93.06,45737.0,84.0999,84.1541,84.0728,84.0908,45737.0
2022-07-21 12:45:00,93.05,93.08,92.93,92.97,30489.0,84.0818,84.1089,83.9734,84.0095,30489.0
2022-07-21 12:50:00,92.98,93.05,92.95,93.02,57347.0,84.0186,84.0818,83.9914,84.0547,57347.0
2022-07-21 12:55:00,93.02,93.06,92.91,92.93,57259.0,84.0547,84.0908,83.9553,83.9734,57259.0
2022-07-21 13:00:00,92.93,93.09,92.92,93.09,38768.0,83.9734,84.118,83.9643,84.118,38768.0
2022-07-21 13:05:00,93.08,93.2,93.05,93.06,43463.0,84.1089,84.2174,84.0818,84.0908,43463.0
2022-07-21 13:10:00,93.06,93.06,92.96,92.97,29440.0,84.0908,84.0908,84.0005,84.0095,29440.0
2022-07-21 13:15:00,92.95,93.02,92.94,93.01,44645.0,83.9914,84.0547,83.9824,84.0457,44645.0
2022-07-21 13:20:00,93.0,93.11,92.95,92.95,48483.0,84.0366,84.136,83.9914,83.9914,48483.0
2022-07-21 13:25:00,92.95,93.02,92.92,92.98,20290.0,83.9914,84.0547,83.9643,84.0186,20290.0
2022-07-21 13:30:00,92.98,92.99,92.81,92.83,56449.0,84.0186,84.0276,83.8649,83.883,56449.0
2022-07-21 13:35:00,92.81,92.91,92.77,92.87,33609.0,83.8649,83.9553,83.8288,83.9192,33609.0
2022-07-21 13:40:00,92.86,92.95,92.82,92.84,37778.0,83.9101,83.9914,83.874,83.8921,37778.0
2022-07-21 13:45:00,92.84,92.89,92.69,92.71,44859.0,83.8921,83.9372,83.7565,83.7746,44859.0
2022-07-21 13:50:00,92.71,92.76,92.6,92.61,56231.0,83.7746,83.8198,83.6752,83.6842,56231.0
2022-07-21 13:55:00,92.59,92.85,92.58,92.84,27150.0,83.6661,83.9011,83.6571,83.8921,27150.0
2022-07-21 14:00:00,92.86,92.9,92.75,92.75,41967.0,83.9101,83.9463,83.8107,83.8107,41967.0
2022-07-21 14:05:00,92.74,92.82,92.7,92.8,109555.0,83.8017,83.874,83.7655,83.8559,109555.0
2022-07-21 14:10:00,92.79,92.86,92.73,92.86,71745.0,83.8469,83.9101,83.7927,83.9101,71745.0
2022-07-21 14:15:00,92.86,92.89,92.79,92.79,50385.0,83.9101,83.9372,83.8469,83.8469,50385.0
2022-07-21 14:20:00,92.8,92.93,92.79,92.88,45497.0,83.8559,83.9734,83.8469,83.9282,45497.0
2022-07-21 14:25:00,92.87,92.89,92.79,92.84,38960.0,83.9192,83.9372,83.8469,83.8921,38960.0
2022-07-21 14:30:00,92.84,92.85,92.7,92.76,52188.0,83.8921,83.9011,83.7655,83.8198,52188.0
2022-07-21 14:35:00,92.76,92.9,92.75,92.9,27339.0,83.8198,83.9463,83.8107,83.9463,27339.0
2022-07-21 14:40:00,92.89,92.94,92.85,92.86,30683.0,83.9372,83.9824,83.9011,83.9101,30683.0
2022-07-21 14:45:00,92.87,92.88,92.75,92.79,19909.0,83.9192,83.9282,83.8107,83.8469,19909.0
2022-07-21 14:50:00,92.79,92.84,92.75,92.81,18661.0,83.8469,83.8921,83.8107,83.8649,18661.0
2022-07-21 14:55:00,92.82,92.94,92.81,92.91,26344.0,83.874,83.9824,83.8649,83.9553,26344.0
2022-07-21 15:00:00,92.92,93.05,92.91,93.04,29040.0,83.9643,84.0818,83.9553,84.0728,29040.0
2022-07-21 15:05:00,93.04,93.07,92.95,93.01,95594.0,84.0728,84.0999,83.9914,84.0457,95594.0
2022-07-21 15:10:00,93.0,93.08,92.98,93.03,97353.0,84.0366,84.1089,84.0186,84.0637,97353.0
2022-07-21 15:15:00,93.03,93.05,92.93,93.0,77287.0,84.0637,84.0818,83.9734,84.0366,77287.0
2022-07-21 15:20:00,93.0,93.05,92.98,93.0,67622.0,84.0366,84.0818,84.0186,84.0366,67622.0
2022-07-21 15:25:00,93.0,93.06,92.99,93.02,120144.0,84.0366,84.0908,84.0276,84.0547,120144.0
2022-07-21 15:30:00,93.02,93.03,92.93,93.02,66360.0,84.0547,84.0637,83.9734,84.0547,66360.0
2022-07-21 15:35:00,93.02,93.07,93.0,93.04,99123.0,84.0547,84.0999,84.0366,84.0728,99123.0
2022-07-21 15:40:00,93.04,93.3,93.04,93.28,85203.0,84.0728,84.3077,84.0728,84.2896,85203.0
2022-07-21 15:45:00,93.28,93.32,93.05,93.06,223168.0,84.2896,84.3258,84.0818,84.0908,223168.0
2022-07-21 15:50:00,93.07,93.19,93.05,93.13,276675.0,84.0999,84.2083,84.0818,84.1541,276675.0
2022-07-21 15:55:00,93.14,93.21,92.98,93.17,601806.0,84.1631,84.2264,84.0186,84.1902,601806.0
2022-07-22 09:30:00,94.13,94.25,93.67,93.74,125508.0,85.0577,85.1662,84.6421,84.7053,125508.0
2022-07-22 09:35:00,93.78,94.0,93.65,93.98,53226.0,84.7415,84.9403,84.624,84.9222,53226.0
2022-07-22 09:40:00,93.97,94.02,93.76,93.78,195565.0,84.9131,84.9583,84.7234,84.7415,195565.0
2022-07-22 09:45:00,93.78,93.8,93.33,93.5,284524.0,84.7415,84.7595,84.3348,84.4884,284524.0
2022-07-22 09:50:00,93.52,94.22,93.52,93.93,53606.0,84.5065,85.139,84.5065,84.877,53606.0
2022-07-22 09:55:00,93.96,94.03,93.72,93.95,60123.0,84.9041,84.9674,84.6872,84.8951,60123.0
2022-07-22 10:00:00,93.96,94.3,93.96,94.09,64816.0,84.9041,85.2113,84.9041,85.0216,64816.0
2022-07-22 10:05:00,94.11,94.21,94.07,94.13,59455.0,85.0396,85.13,85.0035,85.0577,59455.0
2022-07-22 10:10:00,94.12,94.36,94.09,94.31,60548.0,85.0487,85.2656,85.0216,85.2204,60548.0
2022-07-22 10:15:00,94.32,94.4,94.25,94.31,35860.0,85.2294,85.3017,85.1662,85.2204,35860.0
2022-07-22 10:20:00,94.34,94.43,94.22,94.27,49779.0,85.2475,85.3288,85.139,85.1842,49779.0
2022-07-22 10:25:00,94.28,94.4,94.16,94.28,31205.0,85.1933,85.3017,85.0848,85.1933,31205.0
2022-07-22 10:30:00,94.28,94.28,94.1,94.11,21741.0,85.1933,85.1933,85.0306,85.0396,21741.0
2022-07-22 10:35:00,94.12,94.13,93.98,94.07,21438.0,85.0487,85.0577,84.9222,85.0035,21438.0
2022-07-22 10:40:00,94.07,94.1,93.95,93.99,41388.0,85.0035,85.0306,84.8951,84.9312,41388.0
2022-07-22 10:45:00,94.0,94.04,93.81,93.95,97615.0,84.9403,84.9764,84.7686,84.8951,97615.0
2022-07-22 10:50:00,93.99,94.27,93.99,94.07,19244.0,84.9312,85.1842,84.9312,85.0035,19244.0
2022-07-22 10:55:00,94.07,94.1,93.93,93.96,18862.0,85.0035,85.0306,84.877,84.9041,18862.0
2022-07-22 11:00:00,93.97,94.0,93.78,93.81,41611.0,84.9131,84.9403,84.7415,84.7686,41611.0
2022-07-22 11:05:00,93.82,93.96,93.75,93.92,34684.0,84.7776,84.9041,84.7143,84.868,34684.0
2022-07-22 11:10:00,93.94,94.0,93.81,93.86,27163.0,84.886,84.9403,84.7686,84.8137,27163.0
2022-07-22 11:15:00,93.85,93.92,93.68,93.7,22013.0,84.8047,84.868,84.6511,84.6692,22013.0
2022-07-22 11:20:00,93.69,93.73,93.6,93.7,25866.0,84.6601,84.6963,84.5788,84.6692,25866.0
2022-07-22 11:25:00,93.7,93.83,93.7,93.78,123370.0,84.6692,84.7866,84.6692,84.7415,123370.0
2022-07-22 11:30:00,93.78,93.81,93.69,93.77,18349.0,84.7415,84.7686,84.6601,84.7324,18349.0
2022-07-22 11:35:00,93.85,93.92,93.71,93.86,26386.0,84.8047,84.868,84.6782,84.8137,26386.0
2022-07-22 11:40:00,93.86,93.92,93.79,93.9,22900.0,84.8137,84.868,84.7505,84.8499,22900.0
2022-07-22 11:45:00,93.89,93.94,93.78,93.81,53397.0,84.8409,84.886,84.7415,84.7686,53397.0
2022-07-22 11:50:00,93.81,93.88,93.77,93.84,28787.0,84.7686,84.8318,84.7324,84.7957,28787.0
2022-07-22 11:55:00,93.83,93.83,93.64,93.66,14406.0,84.7866,84.7866,84.6149,84.633,14406.0
2022-07-22 12:00:00,93.7,93.74,93.58,93.69,12723.0,84.6692,84.7053,84.5607,84.6601,12723.0
2022-07-22 12:05:00,93.72,93.78,93.67,93.71,14509.0,84.6872,84.7415,84.6421,84.6782,14509.0
2022-07-22 12:10:00,93.69,93.74,93.65,93.72,8265.0,84.6601,84.7053,84.624,84.6872,8265.0
2022-07-22 12:15:00,93.73,93.85,93.69,93.78,14853.0,84.6963,84.8047,84.6601,84.7415,14853.0
2022-07-22 12:20:00,93.78,93.78,93.72,93.75,14309.0,84.7415,84.7415,84.6872,84.7143,14309.0
2022-07-22 12:25:00,93.76,93.81,93.7,93.75,11821.0,84.7234,84.7686,84.6692,84.7143,11821.0
2022-07-22 12:30:00,93.75,93.9,93.73,93.9,14429.0,84.7143,84.8499,84.6963,84.8499,14429.0
2022-07-22 12:35:00,93.88,93.88,93.72,93.73,76120.0,84.8318,84.8318,84.6872,84.6963,76120.0
2022-07-22 12:40:00,93.73,93.78,93.67,93.69,11925.0,84.6963,84.7415,84.6421,84.6601,11925.0
2022-07-22 12:45:00,93.67,93.78,93.65,93.66,12336.0,84.6421,84.7415,84.624,84.633,12336.0
2022-07-22 12:50:00,93.65,93.72,93.57,93.68,44748.0,84.624,84.6872,84.5517,84.6511,44748.0
2022-07-22 12:55:00,93.68,93.72,93.61,93.66,7284.0,84.6511,84.6872,84.5878,84.633,7284.0
2022-07-22 13:00:00,93.66,93.66,93.47,93.52,13912.0,84.633,84.633,84.4613,84.5065,13912.0
2022-07-22 13:05:00,93.51,93.61,93.51,93.59,8988.0,84.4975,84.5878,84.4975,84.5698,8988.0
2022-07-22 13:10:00,93.59,93.61,93.49,93.52,14625.0,84.5698,84.5878,84.4794,84.5065,14625.0
2022-07-22 13:15:00,93.51,93.57,93.4,93.45,13502.0,84.4975,84.5517,84.3981,84.4433,13502.0
2022-07-22 13:20:00,93.45,93.52,93.43,93.45,11634.0,84.4433,84.5065,84.4252,84.4433,11634.0
2022-07-22 13:25:00,93.44,93.52,93.4,93.51,12005.0,84.4342,84.5065,84.3981,84.4975,12005.0
2022-07-22 13:30:00,93.5,93.5,93.37,93.37,15024.0,84.4884,84.4884,84.371,84.371,15024.0
2022-07-22 13:35:00,93.37,93.43,93.34,93.41,11311.0,84.371,84.4252,84.3439,84.4071,11311.0
2022-07-22 13:40:00,93.42,93.42,93.28,93.36,11008.0,84.4162,84.4162,84.2896,84.3619,11008.0
2022-07-22 13:45:00,93.36,93.39,93.3,93.34,12812.0,84.3619,84.389,84.3077,84.3439,12812.0
2022-07-22 13:50:00,93.33,93.36,93.3,93.31,8833.0,84.3348,84.3619,84.3077,84.3168,8833.0
2022-07-22 13:55:00,93.31,93.44,93.3,93.41,9747.0,84.3168,84.4342,84.3077,84.4071,9747.0
2022-07-22 14:00:00,93.41,93.45,93.28,93.3,14197.0,84.4071,84.4433,84.2896,84.3077,14197.0
2022-07-22 14:05:00,93.28,93.34,93.24,93.27,10212.0,84.2896,84.3439,84.2535,84.2806,10212.0
2022-07-22 14:10:00,93.26,93.27,93.19,93.25,6592.0,84.2716,84.2806,84.2083,84.2625,6592.0
2022-07-22 14:15:00,93.26,93.34,93.25,93.32,8861.0,84.2716,84.3439,84.2625,84.3258,8861.0
2022-07-22 14:20:00,93.31,93.34,93.29,93.31,7735.0,84.3168,84.3439,84.2987,84.3168,7735.0
2022-07-22 14:25:00,93.32,93.36,93.28,93.35,14334.0,84.3258,84.3619,84.2896,84.3529,14334.0
2022-07-22 14:30:00,93.35,93.39,93.26,93.35,17655.0,84.3529,84.389,84.2716,84.3529,17655.0
2022-07-22 14:35:00,93.36,93.38,93.3,93.33,8903.0,84.3619,84.38,84.3077,84.3348,8903.0
2022-07-22 14:40:00,93.33,93.38,93.3,93.35,8680.0,84.3348,84.38,84.3077,84.3529,8680.0
2022-07-22 14:45:00,93.33,93.37,93.29,93.34,12569.0,84.3348,84.371,84.2987,84.3439,12569.0
2022-07-22 14:50:00,93.34,93.44,93.3,93.37,21150.0,84.3439,84.4342,84.3077,84.371,21150.0
2022-07-22 14:55:00,93.36,93.45,93.33,93.33,33230.0,84.3619,84.4433,84.3348,84.3348,33230.0
2022-07-22 15:00:00,93.35,93.4,93.32,93.39,18413.0,84.3529,84.3981,84.3258,84.389,18413.0
2022-07-22 15:05:00,93.39,93.47,93.35,93.38,14077.0,84.389,84.4613,84.3529,84.38,14077.0
2022-07-22 15:10:00,93.39,93.57,93.33,93.57,18621.0,84.389,84.5517,84.3348,84.5517,18621.0
2022-07-22 15:15:00,93.57,93.57,93.49,93.53,12496.0,84.5517,84.5517,84.4794,84.5155,12496.0
2022-07-22 15:20:00,93.53,93.69,93.53,93.68,20121.0,84.5155,84.6601,84.5155,84.6511,20121.0
2022-07-22 15:25:00,93.69,93.73,93.57,93.72,22008.0,84.6601,84.6963,84.5517,84.6872,22008.0
2022-07-22 15:30:00,93.73,93.83,93.71,93.75,36493.0,84.6963,84.7866,84.6782,84.7143,36493.0
2022-07-22 15:35:00,93.75,93.78,93.58,93.59,47736.0,84.7143,84.7415,84.5607,84.5698,47736.0
2022-07-22 15:40:00,93.58,93.68,93.55,93.65,63181.0,84.5607,84.6511,84.5336,84.624,63181.0
2022-07-22 15:45:00,93.65,93.73,93.57,93.68,47090.0,84.624,84.6963,84.5517,84.6511,47090.0
2022-07-22 15:50:00,93.69,93.8,93.6,93.77,92353.0,84.6601,84.7595,84.5788,84.7324,92353.0
2022-07-22 15:55:00,93.76,94.09,93.75,94.05,227020.0,84.7234,85.0216,84.7143,84.9854,227020.0
2022-07-25 09:30:00,94.28,94.74,94.19,94.74,126147.0,85.1933,85.6089,85.1119,85.6089,126147.0
2022-07-25 09:35:00,94.74,94.92,94.59,94.8,77737.0,85.6089,85.7716,85.4734,85.6631,77737.0
2022-07-25 09:40:00,94.82,95.15,94.82,95.05,54523.0,85.6812,85.9794,85.6812,85.8891,54523.0
2022-07-25 09:45:00,95.06,95.12,94.86,95.1,47077.0,85.8981,85.9523,85.7174,85.9342,47077.0
2022-07-25 09:50:00,95.1,95.47,95.05,95.37,49919.0,85.9342,86.2686,85.8891,86.1782,49919.0
2022-07-25 09:55:00,95.41,95.63,95.39,95.55,27192.0,86.2144,86.4132,86.1963,86.3409,27192.0
2022-07-25 10:00:00,95.54,95.72,95.5,95.65,46035.0,86.3318,86.4945,86.2957,86.4312,46035.0
2022-07-25 10:05:00,95.64,95.67,95.47,95.49,34176.0,86.4222,86.4493,86.2686,86.2866,34176.0
2022-07-25 10:10:00,95.49,95.52,95.22,95.35,17124.0,86.2866,86.3138,86.0427,86.1601,17124.0
2022-07-25 10:15:00,95.31,95.34,95.18,95.24,11951.0,86.124,86.1511,86.0065,86.0607,11951.0
2022-07-25 10:20:00,95.22,95.34,95.2,95.29,22174.0,86.0427,86.1511,86.0246,86.1059,22174.0
2022-07-25 10:25:00,95.3,95.32,94.95,95.09,34678.0,86.115,86.133,85.7987,85.9252,34678.0
2022-07-25 10:30:00,95.09,95.11,94.97,95.0,12807.0,85.9252,85.9433,85.8168,85.8439,12807.0
2022-07-25 10:35:00,94.99,95.08,94.92,94.97,58027.0,85.8348,85.9162,85.7716,85.8168,58027.0
2022-07-25 10:40:00,94.96,95.18,94.89,95.09,25331.0,85.8077,86.0065,85.7445,85.9252,25331.0
2022-07-25 10:45:00,95.09,95.25,95.09,95.22,38909.0,85.9252,86.0698,85.9252,86.0427,38909.0
2022-07-25 10:50:00,95.22,95.25,95.07,95.08,25468.0,86.0427,86.0698,85.9071,85.9162,25468.0
2022-07-25 10:55:00,95.09,95.15,95.06,95.11,24011.0,85.9252,85.9794,85.8981,85.9433,24011.0
2022-07-25 11:00:00,95.1,95.2,95.09,95.12,18165.0,85.9342,86.0246,85.9252,85.9523,18165.0
2022-07-25 11:05:00,95.13,95.19,95.07,95.15,17470.0,85.9613,86.0156,85.9071,85.9794,17470.0
2022-07-25 11:10:00,95.15,95.18,94.89,94.92,14632.0,85.9794,86.0065,85.7445,85.7716,14632.0
2022-07-25 11:15:00,94.91,95.0,94.84,94.99,14793.0,85.7625,85.8439,85.6993,85.8348,14793.0
2022-07-25 11:20:00,95.0,95.04,94.85,94.87,11248.0,85.8439,85.88,85.7083,85.7264,11248.0
2022-07-25 11:25:00,94.88,94.96,94.85,94.93,15992.0,85.7354,85.8077,85.7083,85.7806,15992.0
2022-07-25 11:30:00,94.94,94.99,94.89,94.89,10767.0,85.7897,85.8348,85.7445,85.7445,10767.0
2022-07-25 11:35:00,94.9,94.99,94.87,94.93,17023.0,85.7535,85.8348,85.7264,85.7806,17023.0
2022-07-25 11:40:00,94.93,94.97,94.88,94.89,11808.0,85.7806,85.8168,85.7354,85.7445,11808.0
2022-07-25 11:45:00,94.88,94.93,94.84,94.86,11635.0,85.7354,85.7806,85.6993,85.7174,11635.0
2022-07-25 11:50:00,94.86,94.87,94.76,94.84,12600.0,85.7174,85.7264,85.627,85.6993,12600.0
2022-07-25 11:55:00,94.85,94.86,94.74,94.75,10982.0,85.7083,85.7174,85.6089,85.618,10982.0
2022-07-25 12:00:00,94.74,94.75,94.69,94.73,10599.0,85.6089,85.618,85.5637,85.5999,10599.0
2022-07-25 12:05:00,94.72,94.72,94.63,94.64,10243.0,85.5909,85.5909,85.5095,85.5186,10243.0
2022-07-25 12:10:00,94.64,94.65,94.56,94.59,13673.0,85.5186,85.5276,85.4463,85.4734,13673.0
2022-07-25 12:15:00,94.59,94.63,94.51,94.54,22839.0,85.4734,85.5095,85.4011,85.4282,22839.0
2022-07-25 12:20:00,94.55,94.58,94.47,94.5,13657.0,85.4372,85.4643,85.365,85.3921,13657.0
2022-07-25 12:25:00,94.52,94.59,94.52,94.59,7525.0,85.4101,85.4734,85.4101,85.4734,7525.0
2022-07-25 12:30:00,94.59,94.68,94.55,94.63,9389.0,85.4734,85.5547,85.4372,85.5095,9389.0
2022-07-25 12:35:00,94.64,94.65,94.59,94.64,9540.0,85.5186,85.5276,85.4734,85.5186,9540.0
2022-07-25 12:40:00,94.65,94.79,94.64,94.71,13423.0,85.5276,85.6541,85.5186,85.5818,13423.0
2022-07-25 12:45:00,94.7,94.77,94.66,94.67,14285.0,85.5728,85.636,85.5366,85.5457,14285.0
2022-07-25 12:50:00,94.66,94.67,94.56,94.6,14062.0,85.5366,85.5457,85.4463,85.4824,14062.0
2022-07-25 12:55:00,94.6,94.63,94.53,94.58,20421.0,85.4824,85.5095,85.4192,85.4643,20421.0
2022-07-25 13:00:00,94.59,94.66,94.57,94.65,10831.0,85.4734,85.5366,85.4553,85.5276,10831.0
2022-07-25 13:05:00,94.65,94.73,94.63,94.72,16529.0,85.5276,85.5999,85.5095,85.5909,16529.0
2022-07-25 13:10:00,94.72,94.75,94.65,94.66,13214.0,85.5909,85.618,85.5276,85.5366,13214.0
2022-07-25 13:15:00,94.66,94.72,94.66,94.72,14885.0,85.5366,85.5909,85.5366,85.5909,14885.0
2022-07-25 13:20:00,94.7,94.78,94.69,94.73,17720.0,85.5728,85.6451,85.5637,85.5999,17720.0
2022-07-25 13:25:00,94.74,94.76,94.69,94.72,11245.0,85.6089,85.627,85.5637,85.5909,11245.0
2022-07-25 13:30:00,94.72,94.73,94.61,94.64,13913.0,85.5909,85.5999,85.4915,85.5186,13913.0
2022-07-25 13:35:00,94.65,94.65,94.51,94.52,16857.0,85.5276,85.5276,85.4011,85.4101,16857.0
2022-07-25 13:40:00,94.51,94.53,94.43,94.48,15421.0,85.4011,85.4192,85.3288,85.374,15421.0
2022-07-25 13:45:00,94.46,94.55,94.45,94.49,11349.0,85.3559,85.4372,85.3469,85.383,11349.0
2022-07-25 13:50:00,94.48,94.49,94.36,94.37,13359.0,85.374,85.383,85.2656,85.2746,13359.0
2022-07-25 13:55:00,94.37,94.4,94.34,94.34,11637.0,85.2746,85.3017,85.2475,85.2475,11637.0
2022-07-25 14:00:00,94.33,94.39,94.33,94.34,11699.0,85.2384,85.2927,85.2384,85.2475,11699.0
2022-07-25 14:05:00,94.34,94.47,94.34,94.4,12233.0,85.2475,85.365,85.2475,85.3017,12233.0
2022-07-25 14:10:00,94.41,94.48,94.39,94.46,16424.0,85.3107,85.374,85.2927,85.3559,16424.0
2022-07-25 14:15:00,94.45,94.46,94.29,94.3,15676.0,85.3469,85.3559,85.2023,85.2113,15676.0
2022-07-25 14:20:00,94.29,94.35,94.27,94.33,12959.0,85.2023,85.2565,85.1842,85.2384,12959.0
2022-07-25 14:25:00,94.32,94.32,94.22,94.23,13696.0,85.2294,85.2294,85.139,85.1481,13696.0
2022-07-25 14:30:00,94.23,94.3,94.2,94.27,13916.0,85.1481,85.2113,85.121,85.1842,13916.0
2022-07-25 14:35:00,94.28,94.33,94.24,94.28,12179.0,85.1933,85.2384,85.1571,85.1933,12179.0
2022-07-25 14:40:00,94.28,94.36,94.23,94.33,19291.0,85.1933,85.2656,85.1481,85.2384,19291.0
2022-07-25 14:45:00,94.33,94.34,94.2,94.2,14273.0,85.2384,85.2475,85.121,85.121,14273.0
2022-07-25 14:50:00,94.2,94.23,94.14,94.21,12500.0,85.121,85.1481,85.0668,85.13,12500.0
2022-07-25 14:55:00,94.2,94.25,94.18,94.22,15099.0,85.121,85.1662,85.1029,85.139,15099.0
2022-07-25 15:00:00,94.24,94.31,94.19,94.21,23371.0,85.1571,85.2204,85.1119,85.13,23371.0
2022-07-25 15:05:00,94.2,94.26,94.14,94.25,11325.0,85.121,85.1752,85.0668,85.1662,11325.0
2022-07-25 15:10:00,94.26,94.33,94.22,94.25,37190.0,85.1752,85.2384,85.139,85.1662,37190.0
2022-07-25 15:15:00,94.26,94.27,94.18,94.25,15881.0,85.1752,85.1842,85.1029,85.1662,15881.0
2022-07-25 15:20:00,94.24,94.33,94.22,94.31,16560.0,85.1571,85.2384,85.139,85.2204,16560.0
2022-07-25 15:25:00,94.32,94.33,94.21,94.23,17597.0,85.2294,85.2384,85.13,85.1481,17597.0
2022-07-25 15:30:00,94.22,94.3,94.19,94.26,24323.0,85.139,85.2113,85.1119,85.1752,24323.0
2022-07-25 15:35:00,94.27,94.39,94.24,94.38,40214.0,85.1842,85.2927,85.1571,85.2836,40214.0
2022-07-25 15:40:00,94.38,94.44,94.33,94.43,33949.0,85.2836,85.3378,85.2384,85.3288,33949.0
2022-07-25 15:45:00,94.43,94.49,94.38,94.48,37460.0,85.3288,85.383,85.2836,85.374,37460.0
2022-07-25 15:50:00,94.5,94.61,94.47,94.56,68602.0,85.3921,85.4915,85.365,85.4463,68602.0
2022-07-25 15:55:00,94.55,94.61,94.34,94.5,329008.0,85.4372,85.4915,85.2475,85.3921,329008.0
2022-07-26 09:30:00,94.58,95.33,94.51,95.23,203789.0,85.4643,86.1421,85.4011,86.0517,203789.0
2022-07-26 09:35:00,95.22,95.37,95.07,95.33,54772.0,86.0427,86.1782,85.9071,86.1421,54772.0
2022-07-26 09:40:00,95.34,95.46,95.17,95.28,65836.0,86.1511,86.2595,85.9975,86.0969,65836.0
2022-07-26 09:45:00,95.26,95.41,95.1,95.38,63036.0,86.0788,86.2144,85.9342,86.1872,63036.0
2022-07-26 09:50:00,95.37,95.6,95.34,95.35,70245.0,86.1782,86.386,86.1511,86.1601,70245.0
2022-07-26 09:55:00,95.35,95.42,95.2,95.42,34178.0,86.1601,86.2234,86.0246,86.2234,34178.0
2022-07-26 10:00:00,95.41,95.47,95.23,95.41,26675.0,86.2144,86.2686,86.0517,86.2144,26675.0
2022-07-26 10:05:00,95.42,95.53,95.36,95.38,29914.0,86.2234,86.3228,86.1692,86.1872,29914.0
2022-07-26 10:10:00,95.37,95.41,95.12,95.15,18718.0,86.1782,86.2144,85.9523,85.9794,18718.0
2022-07-26 10:15:00,95.16,95.36,95.15,95.28,31387.0,85.9884,86.1692,85.9794,86.0969,31387.0
2022-07-26 10:20:00,95.28,95.3,95.15,95.23,18928.0,86.0969,86.115,85.9794,86.0517,18928.0
2022-07-26 10:25:00,95.23,95.28,95.13,95.16,15835.0,86.0517,86.0969,85.9613,85.9884,15835.0
2022-07-26 10:30:00,95.17,95.29,95.09,95.25,36348.0,85.9975,86.1059,85.9252,86.0698,36348.0
2022-07-26 10:35:00,95.26,95.31,95.21,95.3,29716.0,86.0788,86.124,86.0336,86.115,29716.0
2022-07-26 10:40:00,95.3,95.33,95.2,95.26,19317.0,86.115,86.1421,86.0246,86.0788,19317.0
2022-07-26 10:45:00,95.28,95.3,95.17,95.18,19959.0,86.0969,86.115,85.9975,86.0065,19959.0
2022-07-26 10:50:00,95.15,95.2,95.1,95.1,24712.0,85.9794,86.0246,85.9342,85.9342,24712.0
2022-07-26 10:55:00,95.11,95.25,95.06,95.23,31598.0,85.9433,86.0698,85.8981,86.0517,31598.0
2022-07-26 11:00:00,95.25,95.28,95.13,95.15,20842.0,86.0698,86.0969,85.9613,85.9794,20842.0
2022-07-26 11:05:00,95.15,95.15,95.05,95.13,26773.0,85.9794,85.9794,85.8891,85.9613,26773.0
2022-07-26 11:10:00,95.13,95.26,95.1,95.23,60894.0,85.9613,86.0788,85.9342,86.0517,60894.0
2022-07-26 11:15:00,95.23,95.27,95.07,95.1,44020.0,86.0517,86.0878,85.9071,85.9342,44020.0
2022-07-26 11:20:00,95.08,95.23,95.08,95.14,33384.0,85.9162,86.0517,85.9162,85.9704,33384.0
2022-07-26 11:25:00,95.13,95.19,95.04,95.07,49967.0,85.9613,86.0156,85.88,85.9071,49967.0
2022-07-26 11:30:00,95.06,95.09,95.01,95.06,21433.0,85.8981,85.9252,85.8529,85.8981,21433.0
2022-07-26 11:35:00,95.05,95.14,95.0,95.11,20108.0,85.8891,85.9704,85.8439,85.9433,20108.0
2022-07-26 11:40:00,95.11,95.16,95.04,95.14,19551.0,85.9433,85.9884,85.88,85.9704,19551.0
2022-07-26 11:45:00,95.13,95.15,95.04,95.05,12160.0,85.9613,85.9794,85.88,85.8891,12160.0
2022-07-26 11:50:00,95.04,95.1,94.99,94.99,23359.0,85.88,85.9342,85.8348,85.8348,23359.0
2022-07-26 11:55:00,94.97,95.0,94.92,94.94,15886.0,85.8168,85.8439,85.7716,85.7897,15886.0
2022-07-26 12:00:00,94.94,95.0,94.94,94.99,15807.0,85.7897,85.8439,85.7897,85.8348,15807.0
2022-07-26 12:05:00,94.98,95.06,94.96,95.06,18076.0,85.8258,85.8981,85.8077,85.8981,18076.0
2022-07-26 12:10:00,95.06,95.09,95.01,95.02,14052.0,85.8981,85.9252,85.8529,85.8619,14052.0
2022-07-26 12:15:00,95.03,95.13,95.03,95.06,12942.0,85.871,85.9613,85.871,85.8981,12942.0
2022-07-26 12:20:00,95.06,95.22,95.03,95.22,11148.0,85.8981,86.0427,85.871,86.0427,11148.0
2022-07-26 12:25:00,95.22,95.24,95.14,95.17,12178.0,86.0427,86.0607,85.9704,85.9975,12178.0
2022-07-26 12:30:00,95.18,95.36,95.15,95.36,42769.0,86.0065,86.1692,85.9794,86.1692,42769.0
2022-07-26 12:35:00,95.32,95.37,95.3,95.3,10363.0,86.133,86.1782,86.115,86.115,10363.0
2022-07-26 12:40:00,95.29,95.29,95.18,95.2,11679.0,86.1059,86.1059,86.0065,86.0246,11679.0
2022-07-26 12:45:00,95.21,95.29,95.18,95.29,14323.0,86.0336,86.1059,86.0065,86.1059,14323.0
2022-07-26 12:50:00,95.28,95.37,95.25,95.34,7027.0,86.0969,86.1782,86.0698,86.1511,7027.0
2022-07-26 12:55:00,95.36,95.38,95.31,95.35,9599.0,86.1692,86.1872,86.124,86.1601,9599.0
2022-07-26 13:00:00,95.32,95.4,95.3,95.38,14352.0,86.133,86.2053,86.115,86.1872,14352.0
2022-07-26 13:05:00,95.36,95.45,95.32,95.45,18001.0,86.1692,86.2505,86.133,86.2505,18001.0
2022-07-26 13:10:00,95.45,95.52,95.4,95.43,27310.0,86.2505,86.3138,86.2053,86.2324,27310.0
2022-07-26 13:15:00,95.42,95.44,95.37,95.37,8380.0,86.2234,86.2415,86.1782,86.1782,8380.0
2022-07-26 13:20:00,95.36,95.44,95.32,95.42,17141.0,86.1692,86.2415,86.133,86.2234,17141.0
2022-07-26 13:25:00,95.42,95.49,95.37,95.48,13654.0,86.2234,86.2866,86.1782,86.2776,13654.0
2022-07-26 13:30:00,95.47,95.48,95.3,95.34,15523.0,86.2686,86.2776,86.115,86.1511,15523.0
2022-07-26 13:35:00,95.34,95.38,95.31,95.36,11954.0,86.1511,86.1872,86.124,86.1692,11954.0
2022-07-26 13:40:00,95.35,95.36,95.26,95.31,9886.0,86.1601,86.1692,86.0788,86.124,9886.0
2022-07-26 13:45:00,95.31,95.34,95.29,95.34,11948.0,86.124,86.1511,86.1059,86.1511,11948.0
2022-07-26 13:50:00,95.33,95.36,95.3,95.34,8757.0,86.1421,86.1692,86.115,86.1511,8757.0
2022-07-26 13:55:00,95.34,95.35,95.24,95.26,7774.0,86.1511,86.1601,86.0607,86.0788,7774.0
2022-07-26 14:00:00,95.25,95.39,95.23,95.39,27319.0,86.0698,86.1963,86.0517,86.1963,27319.0
2022-07-26 14:05:00,95.38,95.45,95.24,95.28,29199.0,86.1872,86.2505,86.0607,86.0969,29199.0
2022-07-26 14:10:00,95.29,95.34,95.27,95.32,11821.0,86.1059,86.1511,86.0878,86.133,11821.0
2022-07-26 14:15:00,95.31,95.33,95.26,95.29,14876.0,86.124,86.1421,86.0788,86.1059,14876.0
2022-07-26 14:20:00,95.28,95.34,95.25,95.28,14374.0,86.0969,86.1511,86.0698,86.0969,14374.0
2022-07-26 14:25:00,95.28,95.39,95.26,95.34,20412.0,86.0969,86.1963,86.0788,86.1511,20412.0
2022-07-26 14:30:00,95.33,95.34,95.26,95.28,19411.0,86.1421,86.1511,86.0788,86.0969,19411.0
2022-07-26 14:35:00,95.28,95.32,95.25,95.28,12678.0,86.0969,86.133,86.0698,86.0969,12678.0
2022-07-26 14:40:00,95.29,95.3,95.24,95.28,14581.0,86.1059,86.115,86.0607,86.0969,14581.0
2022-07-26 14:45:00,95.28,95.3,95.24,95.24,15552.0,86.0969,86.115,86.0607,86.0607,15552.0
2022-07-26 14:50:00,95.26,95.36,95.24,95.34,17923.0,86.0788,86.1692,86.0607,86.1511,17923.0
2022-07-26 14:55:00,95.34,95.34,95.25,95.26,14111.0,86.1511,86.1511,86.0698,86.0788,14111.0
2022-07-26 15:00:00,95.25,95.25,95.12,95.14,14630.0,86.0698,86.0698,85.9523,85.9704,14630.0
2022-07-26 15:05:00,95.14,95.18,95.07,95.18,25609.0,85.9704,86.0065,85.9071,86.0065,25609.0
2022-07-26 15:10:00,95.18,95.24,95.15,95.2,22023.0,86.0065,86.0607,85.9794,86.0246,22023.0
2022-07-26 15:15:00,95.2,95.23,95.11,95.13,21899.0,86.0246,86.0517,85.9433,85.9613,21899.0
2022-07-26 15:20:00,95.13,95.24,95.12,95.18,19475.0,85.9613,86.0607,85.9523,86.0065,19475.0
2022-07-26 15:25:00,95.17,95.24,95.13,95.23,23135.0,85.9975,86.0607,85.9613,86.0517,23135.0
2022-07-26 15:30:00,95.24,95.34,95.2,95.33,26852.0,86.0607,86.1511,86.0246,86.1421,26852.0
2022-07-26 15:35:00,95.34,95.35,95.28,95.33,45390.0,86.1511,86.1601,86.0969,86.1421,45390.0
2022-07-26 15:40:00,95.32,95.35,95.22,95.26,37162.0,86.133,86.1601,86.0427,86.0788,37162.0
2022-07-26 15:45:00,95.26,95.31,95.21,95.25,54508.0,86.0788,86.124,86.0336,86.0698,54508.0
2022-07-26 15:50:00,95.26,95.38,95.19,95.37,75689.0,86.0788,86.1872,86.0156,86.1782,75689.0
2022-07-26 15:55:00,95.38,95.4,95.27,95.29,194487.0,86.1872,86.2053,86.0878,86.1059,194487.0
2022-07-27 09:30:00,95.19,95.6,95.12,95.47,79397.0,86.0156,86.386,85.9523,86.2686,79397.0
2022-07-27 09:35:00,95.43,95.54,95.15,95.29,22844.0,86.2324,86.3318,85.9794,86.1059,22844.0
2022-07-27 09:40:00,95.31,95.36,94.94,95.03,31296.0,86.124,86.1692,85.7897,85.871,31296.0
2022-07-27 09:45:00,95.03,95.05,94.47,94.58,26305.0,85.871,85.8891,85.365,85.4643,26305.0
2022-07-27 09:50:00,94.59,94.64,94.37,94.46,26370.0,85.4734,85.5186,85.2746,85.3559,26370.0
2022-07-27 09:55:00,94.46,94.66,94.36,94.61,20259.0,85.3559,85.5366,85.2656,85.4915,20259.0
2022-07-27 10:00:00,94.65,94.65,94.45,94.48,24978.0,85.5276,85.5276,85.3469,85.374,24978.0
2022-07-27 10:05:00,94.47,94.48,94.17,94.23,29862.0,85.365,85.374,85.0939,85.1481,29862.0
2022-07-27 10:10:00,94.3,94.47,94.26,94.43,29147.0,85.2113,85.365,85.1752,85.3288,29147.0
2022-07-27 10:15:00,94.44,94.56,94.4,94.53,22370.0,85.3378,85.4463,85.3017,85.4192,22370.0
2022-07-27 10:20:00,94.55,94.65,94.5,94.59,12365.0,85.4372,85.5276,85.3921,85.4734,12365.0
2022-07-27 10:25:00,94.63,94.84,94.63,94.78,9390.0,85.5095,85.6993,85.5095,85.6451,9390.0
2022-07-27 10:30:00,94.82,94.9,94.7,94.71,13545.0,85.6812,85.7535,85.5728,85.5818,13545.0
2022-07-27 10:35:00,94.74,94.91,94.74,94.86,24500.0,85.6089,85.7625,85.6089,85.7174,24500.0
2022-07-27 10:40:00,94.84,94.99,94.81,94.99,49591.0,85.6993,85.8348,85.6722,85.8348,49591.0
2022-07-27 10:45:00,94.98,95.06,94.95,94.96,37494.0,85.8258,85.8981,85.7987,85.8077,37494.0
2022-07-27 10:50:00,94.97,95.05,94.95,95.05,45598.0,85.8168,85.8891,85.7987,85.8891,45598.0
2022-07-27 10:55:00,95.05,95.09,95.0,95.06,16823.0,85.8891,85.9252,85.8439,85.8981,16823.0
2022-07-27 11:00:00,95.08,95.22,95.06,95.17,12016.0,85.9162,86.0427,85.8981,85.9975,12016.0
2022-07-27 11:05:00,95.14,95.14,95.0,95.02,12517.0,85.9704,85.9704,85.8439,85.8619,12517.0
2022-07-27 11:10:00,95.02,95.05,95.0,95.0,8468.0,85.8619,85.8891,85.8439,85.8439,8468.0
2022-07-27 11:15:00,95.01,95.08,95.01,95.05,7006.0,85.8529,85.9162,85.8529,85.8891,7006.0
2022-07-27 11:20:00,95.06,95.07,95.0,95.04,9751.0,85.8981,85.9071,85.8439,85.88,9751.0
2022-07-27 11:25:00,95.0,95.09,94.99,95.07,13076.0,85.8439,85.9252,85.8348,85.9071,13076.0
2022-07-27 11:30:00,95.09,95.16,95.02,95.02,5718.0,85.9252,85.9884,85.8619,85.8619,5718.0
2022-07-27 11:35:00,95.03,95.08,95.03,95.05,6999.0,85.871,85.9162,85.871,85.8891,6999.0
2022-07-27 11:40:00,95.05,95.12,95.03,95.07,10346.0,85.8891,85.9523,85.871,85.9071,10346.0
2022-07-27 11:45:00,95.08,95.09,95.01,95.02,5741.0,85.9162,85.9252,85.8529,85.8619,5741.0
2022-07-27 11:50:00,95.04,95.07,95.0,95.0,9889.0,85.88,85.9071,85.8439,85.8439,9889.0
2022-07-27 11:55:00,95.03,95.08,95.0,95.06,16051.0,85.871,85.9162,85.8439,85.8981,16051.0
2022-07-27 12:00:00,95.07,95.12,94.99,95.0,17262.0,85.9071,85.9523,85.8348,85.8439,17262.0
2022-07-27 12:05:00,95.0,95.04,94.97,94.98,14607.0,85.8439,85.88,85.8168,85.8258,14607.0
2022-07-27 12:10:00,95.02,95.02,94.92,94.92,8978.0,85.8619,85.8619,85.7716,85.7716,8978.0
2022-07-27 12:15:00,94.92,94.99,94.9,94.92,11939.0,85.7716,85.8348,85.7535,85.7716,11939.0
2022-07-27 12:20:00,94.89,95.02,94.89,95.01,20632.0,85.7445,85.8619,85.7445,85.8529,20632.0
2022-07-27 12:25:00,95.0,95.04,95.0,95.01,53325.0,85.8439,85.88,85.8439,85.8529,53325.0
2022-07-27 12:30:00,95.02,95.04,95.0,95.04,12878.0,85.8619,85.88,85.8439,85.88,12878.0
2022-07-27 12:35:00,95.05,95.07,95.0,95.02,9671.0,85.8891,85.9071,85.8439,85.8619,9671.0
2022-07-27 12:40:00,95.02,95.07,95.0,95.07,9265.0,85.8619,85.9071,85.8439,85.9071,9265.0
2022-07-27 12:45:00,95.08,95.1,95.02,95.09,9189.0,85.9162,85.9342,85.8619,85.9252,9189.0
2022-07-27 12:50:00,95.09,95.16,95.09,95.11,7464.0,85.9252,85.9884,85.9252,85.9433,7464.0
2022-07-27 12:55:00,95.1,95.12,95.05,95.08,27770.0,85.9342,85.9523,85.8891,85.9162,27770.0
2022-07-27 13:00:00,95.08,95.18,95.08,95.14,8003.0,85.9162,86.0065,85.9162,85.9704,8003.0
2022-07-27 13:05:00,95.14,95.23,95.13,95.22,21734.0,85.9704,86.0517,85.9613,86.0427,21734.0
2022-07-27 13:10:00,95.19,95.2,95.06,95.1,12689.0,86.0156,86.0246,85.8981,85.9342,12689.0
2022-07-27 13:15:00,95.09,95.11,95.04,95.06,8566.0,85.9252,85.9433,85.88,85.8981,8566.0
2022-07-27 13:20:00,95.08,95.15,95.07,95.11,8730.0,85.9162,85.9794,85.9071,85.9433,8730.0
2022-07-27 13:25:00,95.13,95.19,95.1,95.19,10096.0,85.9613,86.0156,85.9342,86.0156,10096.0
2022-07-27 13:30:00,95.2,95.23,95.16,95.2,6993.0,86.0246,86.0517,85.9884,86.0246,6993.0
2022-07-27 13:35:00,95.19,95.21,95.13,95.17,11457.0,86.0156,86.0336,85.9613,85.9975,11457.0
2022-07-27 13:40:00,95.17,95.24,95.15,95.2,10496.0,85.9975,86.0607,85.9794,86.0246,10496.0
2022-07-27 13:45:00,95.19,95.27,95.16,95.27,16243.0,86.0156,86.0878,85.9884,86.0878,16243.0
2022-07-27 13:50:00,95.26,95.32,95.23,95.32,20554.0,86.0788,86.133,86.0517,86.133,20554.0
2022-07-27 13:55:00,95.3,95.3,95.19,95.25,16286.0,86.115,86.115,86.0156,86.0698,16286.0
2022-07-27 14:00:00,95.25,95.42,95.22,95.28,31429.0,86.0698,86.2234,86.0427,86.0969,31429.0
2022-07-27 14:05:00,95.26,95.28,95.09,95.19,17381.0,86.0788,86.0969,85.9252,86.0156,17381.0
2022-07-27 14:10:00,95.18,95.4,95.17,95.29,29910.0,86.0065,86.2053,85.9975,86.1059,29910.0
2022-07-27 14:15:00,95.29,95.4,95.24,95.28,11677.0,86.1059,86.2053,86.0607,86.0969,11677.0
2022-07-27 14:20:00,95.29,95.34,95.2,95.21,13591.0,86.1059,86.1511,86.0246,86.0336,13591.0
2022-07-27 14:25:00,95.21,95.32,95.17,95.18,17435.0,86.0336,86.133,85.9975,86.0065,17435.0
2022-07-27 14:30:00,95.18,95.23,95.05,95.09,16878.0,86.0065,86.0517,85.8891,85.9252,16878.0
2022-07-27 14:35:00,95.17,95.51,95.17,95.46,41767.0,85.9975,86.3047,85.9975,86.2595,41767.0
2022-07-27 14:40:00,95.5,95.77,95.5,95.68,25398.0,86.2957,86.5397,86.2957,86.4583,25398.0
2022-07-27 14:45:00,95.69,95.69,95.51,95.55,21234.0,86.4674,86.4674,86.3047,86.3409,21234.0
2022-07-27 14:50:00,95.55,95.79,95.47,95.71,24786.0,86.3409,86.5577,86.2686,86.4854,24786.0
2022-07-27 14:55:00,95.74,95.78,95.52,95.61,29551.0,86.5125,86.5487,86.3138,86.3951,29551.0
2022-07-27 15:00:00,95.63,95.86,95.59,95.86,30719.0,86.4132,86.621,86.377,86.621,30719.0
2022-07-27 15:05:00,95.85,95.95,95.78,95.93,25817.0,86.6119,86.7023,86.5487,86.6842,25817.0
2022-07-27 15:10:00,95.92,95.97,95.85,95.9,19093.0,86.6752,86.7204,86.6119,86.6571,19093.0
2022-07-27 15:15:00,95.9,95.99,95.85,95.9,33580.0,86.6571,86.7385,86.6119,86.6571,33580.0
2022-07-27 15:20:00,95.91,95.97,95.87,95.95,38836.0,86.6662,86.7204,86.63,86.7023,38836.0
2022-07-27 15:25:00,95.95,96.18,95.95,96.17,35760.0,86.7023,86.9101,86.7023,86.9011,35760.0
2022-07-27 15:30:00,96.17,96.17,96.07,96.12,33932.0,86.9011,86.9011,86.8107,86.8559,33932.0
2022-07-27 15:35:00,96.13,96.15,96.03,96.03,25909.0,86.865,86.883,86.7746,86.7746,25909.0
2022-07-27 15:40:00,96.03,96.22,96.02,96.15,37361.0,86.7746,86.9463,86.7656,86.883,37361.0
2022-07-27 15:45:00,96.16,96.19,96.03,96.04,35830.0,86.8921,86.9192,86.7746,86.7836,35830.0
2022-07-27 15:50:00,96.03,96.08,95.85,96.0,52975.0,86.7746,86.8198,86.6119,86.7475,52975.0
2022-07-27 15:55:00,96.0,96.04,95.85,95.86,184167.0,86.7475,86.7836,86.6119,86.621,184167.0
2022-07-28 09:30:00,95.75,96.19,95.53,95.53,92716.0,86.5216,86.9192,86.3228,86.3228,92716.0
2022-07-28 09:35:00,95.56,95.63,95.34,95.63,16581.0,86.3499,86.4132,86.1511,86.4132,16581.0
2022-07-28 09:40:00,95.58,95.59,95.27,95.29,25929.0,86.368,86.377,86.0878,86.1059,25929.0
2022-07-28 09:45:00,95.27,95.36,94.98,95.07,22231.0,86.0878,86.1692,85.8258,85.9071,22231.0
2022-07-28 09:50:00,95.08,95.13,94.84,94.99,17076.0,85.9162,85.9613,85.6993,85.8348,17076.0
2022-07-28 09:55:00,95.02,95.02,94.68,94.81,29281.0,85.8619,85.8619,85.5547,85.6722,29281.0
2022-07-28 10:00:00,94.91,94.98,94.7,94.8,25733.0,85.7625,85.8258,85.5728,85.6631,25733.0
2022-07-28 10:05:00,94.78,94.89,94.67,94.74,17652.0,85.6451,85.7445,85.5457,85.6089,17652.0
2022-07-28 10:10:00,94.76,94.77,94.66,94.68,18768.0,85.627,85.636,85.5366,85.5547,18768.0
2022-07-28 10:15:00,94.68,94.8,94.62,94.7,46432.0,85.5547,85.6631,85.5005,85.5728,46432.0
2022-07-28 10:20:00,94.72,94.83,94.6,94.74,17942.0,85.5909,85.6903,85.4824,85.6089,17942.0
2022-07-28 10:25:00,94.75,95.0,94.75,94.93,21395.0,85.618,85.8439,85.618,85.7806,21395.0
2022-07-28 10:30:00,94.91,95.08,94.91,94.97,26733.0,85.7625,85.9162,85.7625,85.8168,26733.0
2022-07-28 10:35:00,94.98,95.33,94.98,95.29,28814.0,85.8258,86.1421,85.8258,86.1059,28814.0
2022-07-28 10:40:00,95.28,95.36,95.24,95.34,32188.0,86.0969,86.1692,86.0607,86.1511,32188.0
2022-07-28 10:45:00,95.34,95.58,95.31,95.56,31045.0,86.1511,86.368,86.124,86.3499,31045.0
2022-07-28 10:50:00,95.56,95.65,95.54,95.55,48690.0,86.3499,86.4312,86.3318,86.3409,48690.0
2022-07-28 10:55:00,95.55,95.66,95.5,95.61,41574.0,86.3409,86.4403,86.2957,86.3951,41574.0
2022-07-28 11:00:00,95.6,95.6,95.07,95.37,173214.0,86.386,86.386,85.9071,86.1782,173214.0
2022-07-28 11:05:00,95.37,95.46,95.3,95.35,28488.0,86.1782,86.2595,86.115,86.1601,28488.0
2022-07-28 11:10:00,95.37,95.48,95.36,95.47,18413.0,86.1782,86.2776,86.1692,86.2686,18413.0
2022-07-28 11:15:00,95.46,95.57,95.33,95.53,40531.0,86.2595,86.3589,86.1421,86.3228,40531.0
2022-07-28 11:20:00,95.52,95.55,95.2,95.33,78969.0,86.3138,86.3409,86.0246,86.1421,78969.0
2022-07-28 11:25:00,95.33,95.41,95.3,95.4,26639.0,86.1421,86.2144,86.115,86.2053,26639.0
2022-07-28 11:30:00,95.43,95.45,95.2,95.43,17219.0,86.2324,86.2505,86.0246,86.2324,17219.0
2022-07-28 11:35:00,95.44,95.44,95.24,95.33,103925.0,86.2415,86.2415,86.0607,86.1421,103925.0
2022-07-28 11:40:00,95.34,95.51,95.32,95.5,50412.0,86.1511,86.3047,86.133,86.2957,50412.0
2022-07-28 11:45:00,95.48,95.57,95.45,95.51,27929.0,86.2776,86.3589,86.2505,86.3047,27929.0
2022-07-28 11:50:00,95.51,95.55,95.33,95.34,33880.0,86.3047,86.3409,86.1421,86.1511,33880.0
2022-07-28 11:55:00,95.34,95.43,95.24,95.26,31947.0,86.1511,86.2324,86.0607,86.0788,31947.0
2022-07-28 12:00:00,95.24,95.33,95.24,95.31,14698.0,86.0607,86.1421,86.0607,86.124,14698.0
2022-07-28 12:05:00,95.32,95.36,95.24,95.34,19250.0,86.133,86.1692,86.0607,86.1511,19250.0
2022-07-28 12:10:00,95.34,95.45,95.34,95.41,25356.0,86.1511,86.2505,86.1511,86.2144,25356.0
2022-07-28 12:15:00,95.41,95.51,95.41,95.45,32823.0,86.2144,86.3047,86.2144,86.2505,32823.0
2022-07-28 12:20:00,95.45,95.65,95.45,95.65,9465.0,86.2505,86.4312,86.2505,86.4312,9465.0
2022-07-28 12:25:00,95.65,95.66,95.58,95.61,11149.0,86.4312,86.4403,86.368,86.3951,11149.0
2022-07-28 12:30:00,95.62,95.63,95.42,95.51,29840.0,86.4041,86.4132,86.2234,86.3047,29840.0
2022-07-28 12:35:00,95.51,95.57,95.45,95.55,11957.0,86.3047,86.3589,86.2505,86.3409,11957.0
2022-07-28 12:40:00,95.55,95.64,95.54,95.62,6530.0,86.3409,86.4222,86.3318,86.4041,6530.0
2022-07-28 12:45:00,95.62,95.66,95.57,95.59,10925.0,86.4041,86.4403,86.3589,86.377,10925.0
2022-07-28 12:50:00,95.59,95.68,95.57,95.68,11723.0,86.377,86.4583,86.3589,86.4583,11723.0
2022-07-28 12:55:00,95.68,95.75,95.65,95.7,39565.0,86.4583,86.5216,86.4312,86.4764,39565.0
2022-07-28 13:00:00,95.7,95.7,95.53,95.57,12846.0,86.4764,86.4764,86.3228,86.3589,12846.0
2022-07-28 13:05:00,95.56,95.66,95.48,95.66,16737.0,86.3499,86.4403,86.2776,86.4403,16737.0
2022-07-28 13:10:00,95.66,95.73,95.64,95.73,14404.0,86.4403,86.5035,86.4222,86.5035,14404.0
2022-07-28 13:15:00,95.73,95.74,95.61,95.63,10969.0,86.5035,86.5125,86.3951,86.4132,10969.0
2022-07-28 13:20:00,95.64,95.75,95.63,95.7,13960.0,86.4222,86.5216,86.4132,86.4764,13960.0
2022-07-28 13:25:00,95.7,95.74,95.61,95.72,16596.0,86.4764,86.5125,86.3951,86.4945,16596.0
2022-07-28 13:30:00,95.72,95.82,95.71,95.81,14381.0,86.4945,86.5848,86.4854,86.5758,14381.0
2022-07-28 13:35:00,95.81,95.95,95.7,95.7,34450.0,86.5758,86.7023,86.4764,86.4764,34450.0
2022-07-28 13:40:00,95.71,95.8,95.65,95.65,66048.0,86.4854,86.5668,86.4312,86.4312,66048.0
2022-07-28 13:45:00,95.65,95.74,95.63,95.73,16878.0,86.4312,86.5125,86.4132,86.5035,16878.0
2022-07-28 13:50:00,95.74,95.76,95.71,95.73,10950.0,86.5125,86.5306,86.4854,86.5035,10950.0
2022-07-28 13:55:00,95.74,95.84,95.74,95.78,18211.0,86.5125,86.6029,86.5125,86.5487,18211.0
2022-07-28 14:00:00,95.78,95.82,95.7,95.79,23723.0,86.5487,86.5848,86.4764,86.5577,23723.0
2022-07-28 14:05:00,95.79,95.92,95.75,95.91,16154.0,86.5577,86.6752,86.5216,86.6662,16154.0
2022-07-28 14:10:00,95.91,96.0,95.88,95.99,27384.0,86.6662,86.7475,86.6391,86.7385,27384.0
2022-07-28 14:15:00,95.99,96.11,95.99,96.05,31196.0,86.7385,86.8469,86.7385,86.7927,31196.0
2022-07-28 14:20:00,96.05,96.09,96.04,96.06,29508.0,86.7927,86.8288,86.7836,86.8017,29508.0
2022-07-28 14:25:00,96.05,96.05,95.88,95.91,27829.0,86.7927,86.7927,86.6391,86.6662,27829.0
2022-07-28 14:30:00,95.92,95.94,95.78,95.79,17371.0,86.6752,86.6933,86.5487,86.5577,17371.0
2022-07-28 14:35:00,95.79,95.83,95.74,95.78,19436.0,86.5577,86.5939,86.5125,86.5487,19436.0
2022-07-28 14:40:00,95.79,95.84,95.7,95.71,20642.0,86.5577,86.6029,86.4764,86.4854,20642.0
2022-07-28 14:45:00,95.71,95.73,95.64,95.65,13511.0,86.4854,86.5035,86.4222,86.4312,13511.0
2022-07-28 14:50:00,95.65,95.67,95.51,95.6,34252.0,86.4312,86.4493,86.3047,86.386,34252.0
2022-07-28 14:55:00,95.61,95.67,95.57,95.66,21873.0,86.3951,86.4493,86.3589,86.4403,21873.0
2022-07-28 15:00:00,95.64,95.65,95.56,95.63,16913.0,86.4222,86.4312,86.3499,86.4132,16913.0
2022-07-28 15:05:00,95.63,95.65,95.48,95.55,16257.0,86.4132,86.4312,86.2776,86.3409,16257.0
2022-07-28 15:10:00,95.55,95.56,95.5,95.52,17799.0,86.3409,86.3499,86.2957,86.3138,17799.0
2022-07-28 15:15:00,95.52,95.54,95.44,95.52,35486.0,86.3138,86.3318,86.2415,86.3138,35486.0
2022-07-28 15:20:00,95.53,95.63,95.49,95.58,26032.0,86.3228,86.4132,86.2866,86.368,26032.0
2022-07-28 15:25:00,95.6,95.6,95.46,95.48,23518.0,86.386,86.386,86.2595,86.2776,23518.0
2022-07-28 15:30:00,95.48,95.48,95.36,95.36,35862.0,86.2776,86.2776,86.1692,86.1692,35862.0
2022-07-28 15:35:00,95.36,95.38,95.3,95.38,35122.0,86.1692,86.1872,86.115,86.1872,35122.0
2022-07-28 15:40:00,95.39,95.39,95.27,95.31,28992.0,86.1963,86.1963,86.0878,86.124,28992.0
2022-07-28 15:45:00,95.31,95.47,95.27,95.45,55310.0,86.124,86.2686,86.0878,86.2505,55310.0
2022-07-28 15:50:00,95.44,95.57,95.42,95.47,83891.0,86.2415,86.3589,86.2234,86.2686,83891.0
2022-07-28 15:55:00,95.46,95.61,95.44,95.52,181065.0,86.2595,86.3951,86.2415,86.3138,181065.0
2022-07-29 09:30:00,95.69,96.1,95.5,95.7,104980.0,86.4674,86.8379,86.2957,86.4764,104980.0
2022-07-29 09:35:00,95.69,96.01,95.66,95.97,21632.0,86.4674,86.7565,86.4403,86.7204,21632.0
2022-07-29 09:40:00,95.93,95.95,95.78,95.93,29943.0,86.6842,86.7023,86.5487,86.6842,29943.0
2022-07-29 09:45:00,95.92,95.97,95.58,95.79,21741.0,86.6752,86.7204,86.368,86.5577,21741.0
2022-07-29 09:50:00,95.79,95.93,95.54,95.56,32217.0,86.5577,86.6842,86.3318,86.3499,32217.0
2022-07-29 09:55:00,95.57,95.74,95.49,95.58,16971.0,86.3589,86.5125,86.2866,86.368,16971.0
2022-07-29 10:00:00,95.58,95.67,95.46,95.66,14627.0,86.368,86.4493,86.2595,86.4403,14627.0
2022-07-29 10:05:00,95.69,95.77,95.58,95.65,16193.0,86.4674,86.5397,86.368,86.4312,16193.0
2022-07-29 10:10:00,95.66,95.67,95.37,95.43,25970.0,86.4403,86.4493,86.1782,86.2324,25970.0
2022-07-29 10:15:00,95.43,95.45,95.27,95.35,20834.0,86.2324,86.2505,86.0878,86.1601,20834.0
2022-07-29 10:20:00,95.36,95.47,95.35,95.39,15379.0,86.1692,86.2686,86.1601,86.1963,15379.0
2022-07-29 10:25:00,95.39,95.65,95.39,95.52,16634.0,86.1963,86.4312,86.1963,86.3138,16634.0
2022-07-29 10:30:00,95.5,95.85,95.5,95.78,27485.0,86.2957,86.6119,86.2957,86.5487,27485.0
2022-07-29 10:35:00,95.77,95.92,95.77,95.82,32711.0,86.5397,86.6752,86.5397,86.5848,32711.0
2022-07-29 10:40:00,95.8,95.86,95.75,95.79,20909.0,86.5668,86.621,86.5216,86.5577,20909.0
2022-07-29 10:45:00,95.79,95.83,95.62,95.63,21071.0,86.5577,86.5939,86.4041,86.4132,21071.0
2022-07-29 10:50:00,95.62,95.65,95.46,95.5,19204.0,86.4041,86.4312,86.2595,86.2957,19204.0
2022-07-29 10:55:00,95.52,95.61,95.41,95.42,18904.0,86.3138,86.3951,86.2144,86.2234,18904.0
2022-07-29 11:00:00,95.41,95.5,95.4,95.42,20351.0,86.2144,86.2957,86.2053,86.2234,20351.0
2022-07-29 11:05:00,95.41,95.44,95.34,95.38,15749.0,86.2144,86.2415,86.1511,86.1872,15749.0
2022-07-29 11:10:00,95.37,95.46,95.32,95.37,25769.0,86.1782,86.2595,86.133,86.1782,25769.0
2022-07-29 11:15:00,95.39,95.45,95.34,95.36,21927.0,86.1963,86.2505,86.1511,86.1692,21927.0
2022-07-29 11:20:00,95.37,95.37,95.22,95.36,53835.0,86.1782,86.1782,86.0427,86.1692,53835.0
2022-07-29 11:25:00,95.37,95.37,95.25,95.28,26177.0,86.1782,86.1782,86.0698,86.0969,26177.0
2022-07-29 11:30:00,95.3,95.38,95.25,95.38,18364.0,86.115,86.1872,86.0698,86.1872,18364.0
2022-07-29 11:35:00,95.4,95.48,95.33,95.47,10800.0,86.2053,86.2776,86.1421,86.2686,10800.0
2022-07-29 11:40:00,95.47,95.63,95.44,95.61,29736.0,86.2686,86.4132,86.2415,86.3951,29736.0
2022-07-29 11:45:00,95.6,95.61,95.42,95.44,17929.0,86.386,86.3951,86.2234,86.2415,17929.0
2022-07-29 11:50:00,95.43,95.56,95.41,95.54,13713.0,86.2324,86.3499,86.2144,86.3318,13713.0
2022-07-29 11:55:00,95.55,95.55,95.46,95.47,9681.0,86.3409,86.3409,86.2595,86.2686,9681.0
2022-07-29 12:00:00,95.46,95.47,95.39,95.39,14061.0,86.2595,86.2686,86.1963,86.1963,14061.0
2022-07-29 12:05:00,95.39,95.39,95.27,95.28,13056.0,86.1963,86.1963,86.0878,86.0969,13056.0
2022-07-29 12:10:00,95.29,95.37,95.29,95.33,12877.0,86.1059,86.1782,86.1059,86.1421,12877.0
2022-07-29 12:15:00,95.33,95.34,95.25,95.29,12408.0,86.1421,86.1511,86.0698,86.1059,12408.0
2022-07-29 12:20:00,95.29,95.34,95.28,95.31,12324.0,86.1059,86.1511,86.0969,86.124,12324.0
2022-07-29 12:25:00,95.31,95.39,95.29,95.35,20580.0,86.124,86.1963,86.1059,86.1601,20580.0
2022-07-29 12:30:00,95.35,95.46,95.33,95.43,15302.0,86.1601,86.2595,86.1421,86.2324,15302.0
2022-07-29 12:35:00,95.44,95.49,95.35,95.48,15480.0,86.2415,86.2866,86.1601,86.2776,15480.0
2022-07-29 12:40:00,95.47,95.52,95.43,95.48,15585.0,86.2686,86.3138,86.2324,86.2776,15585.0
2022-07-29 12:45:00,95.48,95.56,95.41,95.52,46686.0,86.2776,86.3499,86.2144,86.3138,46686.0
2022-07-29 12:50:00,95.52,95.6,95.49,95.58,32113.0,86.3138,86.386,86.2866,86.368,32113.0
2022-07-29 12:55:00,95.58,95.6,95.45,95.45,21016.0,86.368,86.386,86.2505,86.2505,21016.0
2022-07-29 13:00:00,95.47,95.48,95.35,95.4,16710.0,86.2686,86.2776,86.1601,86.2053,16710.0
2022-07-29 13:05:00,95.39,95.47,95.39,95.44,11185.0,86.1963,86.2686,86.1963,86.2415,11185.0
2022-07-29 13:10:00,95.44,95.52,95.43,95.5,16866.0,86.2415,86.3138,86.2324,86.2957,16866.0
2022-07-29 13:15:00,95.51,95.51,95.39,95.4,11962.0,86.3047,86.3047,86.1963,86.2053,11962.0
2022-07-29 13:20:00,95.41,95.44,95.36,95.39,17054.0,86.2144,86.2415,86.1692,86.1963,17054.0
2022-07-29 13:25:00,95.4,95.42,95.29,95.29,20270.0,86.2053,86.2234,86.1059,86.1059,20270.0
2022-07-29 13:30:00,95.28,95.31,95.24,95.25,21019.0,86.0969,86.124,86.0607,86.0698,21019.0
2022-07-29 13:35:00,95.25,95.28,95.21,95.25,30195.0,86.0698,86.0969,86.0336,86.0698,30195.0
2022-07-29 13:40:00,95.24,95.29,95.18,95.21,26559.0,86.0607,86.1059,86.0065,86.0336,26559.0
2022-07-29 13:45:00,95.22,95.29,95.17,95.26,101542.0,86.0427,86.1059,85.9975,86.0788,101542.0
2022-07-29 13:50:00,95.25,95.54,95.25,95.54,31109.0,86.0698,86.3318,86.0698,86.3318,31109.0
2022-07-29 13:55:00,95.54,95.58,95.32,95.34,106550.0,86.3318,86.368,86.133,86.1511,106550.0
2022-07-29 14:00:00,95.34,95.34,95.24,95.25,31217.0,86.1511,86.1511,86.0607,86.0698,31217.0
2022-07-29 14:05:00,95.26,95.4,95.25,95.4,86086.0,86.0788,86.2053,86.0698,86.2053,86086.0
2022-07-29 14:10:00,95.4,95.57,95.34,95.54,83535.0,86.2053,86.3589,86.1511,86.3318,83535.0
2022-07-29 14:15:00,95.54,95.66,95.54,95.65,42788.0,86.3318,86.4403,86.3318,86.4312,42788.0
2022-07-29 14:20:00,95.64,95.64,95.46,95.5,30831.0,86.4222,86.4222,86.2595,86.2957,30831.0
2022-07-29 14:25:00,95.5,95.57,95.46,95.56,32265.0,86.2957,86.3589,86.2595,86.3499,32265.0
2022-07-29 14:30:00,95.57,95.59,95.5,95.5,33084.0,86.3589,86.377,86.2957,86.2957,33084.0
2022-07-29 14:35:00,95.51,95.63,95.5,95.57,29848.0,86.3047,86.4132,86.2957,86.3589,29848.0
2022-07-29 14:40:00,95.56,95.61,95.5,95.56,42313.0,86.3499,86.3951,86.2957,86.3499,42313.0
2022-07-29 14:45:00,95.55,95.63,95.55,95.61,30893.0,86.3409,86.4132,86.3409,86.3951,30893.0
2022-07-29 14:50:00,95.6,95.76,95.6,95.72,19380.0,86.386,86.5306,86.386,86.4945,19380.0
2022-07-29 14:55:00,95.72,95.74,95.67,95.69,19345.0,86.4945,86.5125,86.4493,86.4674,19345.0
2022-07-29 15:00:00,95.69,95.77,95.67,95.76,20403.0,86.4674,86.5397,86.4493,86.5306,20403.0
2022-07-29 15:05:00,95.77,95.81,95.7,95.71,28935.0,86.5397,86.5758,86.4764,86.4854,28935.0
2022-07-29 15:10:00,95.72,95.74,95.65,95.73,29433.0,86.4945,86.5125,86.4312,86.5035,29433.0
2022-07-29 15:15:00,95.74,95.75,95.67,95.74,27805.0,86.5125,86.5216,86.4493,86.5125,27805.0
2022-07-29 15:20:00,95.74,95.8,95.72,95.78,28148.0,86.5125,86.5668,86.4945,86.5487,28148.0
2022-07-29 15:25:00,95.79,95.88,95.78,95.84,32704.0,86.5577,86.6391,86.5487,86.6029,32704.0
2022-07-29 15:30:00,95.84,95.92,95.78,95.91,50885.0,86.6029,86.6752,86.5487,86.6662,50885.0
2022-07-29 15:35:00,95.91,95.95,95.83,95.83,47169.0,86.6662,86.7023,86.5939,86.5939,47169.0
2022-07-29 15:40:00,95.83,95.92,95.81,95.89,52076.0,86.5939,86.6752,86.5758,86.6481,52076.0
2022-07-29 15:45:00,95.88,95.89,95.78,95.84,47526.0,86.6391,86.6481,86.5487,86.6029,47526.0
2022-07-29 15:50:00,95.86,95.92,95.71,95.72,101477.0,86.621,86.6752,86.4854,86.4945,101477.0
2022-07-29 15:55:00,95.72,95.8,95.61,95.77,261916.0,86.4945,86.5668,86.3951,86.5397,261916.0
2022-08-01 09:30:00,95.0,95.67,94.83,95.47,146057.0,85.8439,86.4493,85.6903,86.2686,146057.0
2022-08-01 09:35:00,95.5,95.74,95.37,95.37,25003.0,86.2957,86.5125,86.1782,86.1782,25003.0
2022-08-01 09:40:00,95.42,95.65,95.32,95.56,44409.0,86.2234,86.4312,86.133,86.3499,44409.0
2022-08-01 09:45:00,95.51,95.78,95.48,95.78,22116.0,86.3047,86.5487,86.2776,86.5487,22116.0
2022-08-01 09:50:00,95.76,95.85,95.62,95.82,36090.0,86.5306,86.6119,86.4041,86.5848,36090.0
2022-08-01 09:55:00,95.82,95.84,95.63,95.84,22082.0,86.5848,86.6029,86.4132,86.6029,22082.0
2022-08-01 10:00:00,95.82,96.01,95.71,96.0,42969.0,86.5848,86.7565,86.4854,86.7475,42969.0
2022-08-01 10:05:00,95.99,96.17,95.99,96.13,29823.0,86.7385,86.9011,86.7385,86.865,29823.0
2022-08-01 10:10:00,96.11,96.28,96.07,96.17,33758.0,86.8469,87.0005,86.8107,86.9011,33758.0
2022-08-01 10:15:00,96.22,96.23,95.94,95.96,32345.0,86.9463,86.9553,86.6933,86.7113,32345.0
2022-08-01 10:20:00,95.97,95.97,95.78,95.96,17763.0,86.7204,86.7204,86.5487,86.7113,17763.0
2022-08-01 10:25:00,95.97,95.97,95.69,95.69,24092.0,86.7204,86.7204,86.4674,86.4674,24092.0
2022-08-01 10:30:00,95.7,95.93,95.68,95.86,24341.0,86.4764,86.6842,86.4583,86.621,24341.0
2022-08-01 10:35:00,95.86,96.07,95.86,96.01,32419.0,86.621,86.8107,86.621,86.7565,32419.0
2022-08-01 10:40:00,95.99,96.08,95.93,96.04,35852.0,86.7385,86.8198,86.6842,86.7836,35852.0
2022-08-01 10:45:00,96.03,96.18,96.01,96.18,28188.0,86.7746,86.9101,86.7565,86.9101,28188.0
2022-08-01 10:50:00,96.18,96.25,96.14,96.15,36311.0,86.9101,86.9734,86.874,86.883,36311.0
2022-08-01 10:55:00,96.16,96.25,96.1,96.25,30148.0,86.8921,86.9734,86.8379,86.9734,30148.0
2022-08-01 11:00:00,96.27,96.33,96.17,96.21,33328.0,86.9915,87.0457,86.9011,86.9372,33328.0
2022-08-01 11:05:00,96.22,96.3,96.14,96.28,23589.0,86.9463,87.0186,86.874,87.0005,23589.0
2022-08-01 11:10:00,96.28,96.38,96.2,96.36,27577.0,87.0005,87.0909,86.9282,87.0728,27577.0
2022-08-01 11:15:00,96.36,96.38,96.17,96.17,32399.0,87.0728,87.0909,86.9011,86.9011,32399.0
2022-08-01 11:20:00,96.18,96.51,96.17,96.51,23966.0,86.9101,87.2083,86.9011,87.2083,23966.0
2022-08-01 11:25:00,96.51,96.56,96.47,96.48,21327.0,87.2083,87.2535,87.1722,87.1812,21327.0
2022-08-01 11:30:00,96.49,96.5,96.42,96.43,9440.0,87.1903,87.1993,87.127,87.136,9440.0
2022-08-01 11:35:00,96.44,96.47,96.31,96.32,11446.0,87.1451,87.1722,87.0276,87.0366,11446.0
2022-08-01 11:40:00,96.34,96.42,96.32,96.41,11759.0,87.0547,87.127,87.0366,87.118,11759.0
2022-08-01 11:45:00,96.42,96.43,96.33,96.41,11897.0,87.127,87.136,87.0457,87.118,11897.0
2022-08-01 11:50:00,96.41,96.51,96.39,96.4,13051.0,87.118,87.2083,87.0999,87.1089,13051.0
2022-08-01 11:55:00,96.38,96.38,96.23,96.26,12924.0,87.0909,87.0909,86.9553,86.9824,12924.0
2022-08-01 12:00:00,96.26,96.31,96.21,96.3,16407.0,86.9824,87.0276,86.9372,87.0186,16407.0
2022-08-01 12:05:00,96.32,96.32,96.15,96.16,8887.0,87.0366,87.0366,86.883,86.8921,8887.0
2022-08-01 12:10:00,96.15,96.22,96.11,96.12,6503.0,86.883,86.9463,86.8469,86.8559,6503.0
2022-08-01 12:15:00,96.14,96.19,96.11,96.17,8468.0,86.874,86.9192,86.8469,86.9011,8468.0
2022-08-01 12:20:00,96.18,96.3,96.16,96.3,8163.0,86.9101,87.0186,86.8921,87.0186,8163.0
2022-08-01 12:25:00,96.28,96.33,96.25,96.26,8844.0,87.0005,87.0457,86.9734,86.9824,8844.0
2022-08-01 12:30:00,96.26,96.26,96.2,96.24,6862.0,86.9824,86.9824,86.9282,86.9644,6862.0
2022-08-01 12:35:00,96.23,96.29,96.22,96.24,21423.0,86.9553,87.0095,86.9463,86.9644,21423.0
2022-08-01 12:40:00,96.25,96.25,96.15,96.23,15900.0,86.9734,86.9734,86.883,86.9553,15900.0
2022-08-01 12:45:00,96.24,96.33,96.2,96.22,15892.0,86.9644,87.0457,86.9282,86.9463,15892.0
2022-08-01 12:50:00,96.23,96.23,96.13,96.13,15505.0,86.9553,86.9553,86.865,86.865,15505.0
2022-08-01 12:55:00,96.12,96.18,96.09,96.18,12283.0,86.8559,86.9101,86.8288,86.9101,12283.0
2022-08-01 13:00:00,96.18,96.22,96.04,96.04,13425.0,86.9101,86.9463,86.7836,86.7836,13425.0
2022-08-01 13:05:00,96.06,96.26,96.05,96.2,17426.0,86.8017,86.9824,86.7927,86.9282,17426.0
2022-08-01 13:10:00,96.19,96.3,96.15,96.29,15107.0,86.9192,87.0186,86.883,87.0095,15107.0
2022-08-01 13:15:00,96.29,96.35,96.17,96.18,14617.0,87.0095,87.0638,86.9011,86.9101,14617.0
2022-08-01 13:20:00,96.19,96.31,96.14,96.2,23742.0,86.9192,87.0276,86.874,86.9282,23742.0
2022-08-01 13:25:00,96.2,96.23,96.13,96.14,16060.0,86.9282,86.9553,86.865,86.874,16060.0
2022-08-01 13:30:00,96.12,96.16,96.08,96.11,19240.0,86.8559,86.8921,86.8198,86.8469,19240.0
2022-08-01 13:35:00,96.09,96.12,96.06,96.08,17178.0,86.8288,86.8559,86.8017,86.8198,17178.0
2022-08-01 13:40:00,96.08,96.11,96.01,96.06,21675.0,86.8198,86.8469,86.7565,86.8017,21675.0
2022-08-01 13:45:00,96.05,96.06,95.89,95.97,27176.0,86.7927,86.8017,86.6481,86.7204,27176.0
2022-08-01 13:50:00,95.96,96.04,95.93,95.99,20167.0,86.7113,86.7836,86.6842,86.7385,20167.0
2022-08-01 13:55:00,95.99,96.04,95.94,96.04,16888.0,86.7385,86.7836,86.6933,86.7836,16888.0
2022-08-01 14:00:00,96.03,96.03,95.87,95.9,22613.0,86.7746,86.7746,86.63,86.6571,22613.0
2022-08-01 14:05:00,95.89,95.95,95.86,95.95,18501.0,86.6481,86.7023,86.621,86.7023,18501.0
2022-08-01 14:10:00,95.95,95.97,95.88,95.97,26445.0,86.7023,86.7204,86.6391,86.7204,26445.0
2022-08-01 14:15:00,95.98,96.01,95.81,95.83,19231.0,86.7294,86.7565,86.5758,86.5939,19231.0
2022-08-01 14:20:00,95.83,95.9,95.78,95.9,21696.0,86.5939,86.6571,86.5487,86.6571,21696.0
2022-08-01 14:25:00,95.88,95.89,95.81,95.86,17964.0,86.6391,86.6481,86.5758,86.621,17964.0
2022-08-01 14:30:00,95.83,95.91,95.82,95.88,18884.0,86.5939,86.6662,86.5848,86.6391,18884.0
2022-08-01 14:35:00,95.88,95.9,95.82,95.9,19491.0,86.6391,86.6571,86.5848,86.6571,19491.0
2022-08-01 14:40:00,95.89,95.92,95.77,95.79,21428.0,86.6481,86.6752,86.5397,86.5577,21428.0
2022-08-01 14:45:00,95.79,95.83,95.74,95.74,19612.0,86.5577,86.5939,86.5125,86.5125,19612.0
2022-08-01 14:50:00,95.73,95.92,95.72,95.9,18403.0,86.5035,86.6752,86.4945,86.6571,18403.0
2022-08-01 14:55:00,95.9,96.06,95.9,95.99,19479.0,86.6571,86.8017,86.6571,86.7385,19479.0
2022-08-01 15:00:00,95.99,96.08,95.95,96.05,17436.0,86.7385,86.8198,86.7023,86.7927,17436.0
2022-08-01 15:05:00,96.05,96.15,96.05,96.13,18857.0,86.7927,86.883,86.7927,86.865,18857.0
2022-08-01 15:10:00,96.13,96.2,96.1,96.2,14097.0,86.865,86.9282,86.8379,86.9282,14097.0
2022-08-01 15:15:00,96.2,96.2,96.11,96.15,20716.0,86.9282,86.9282,86.8469,86.883,20716.0
2022-08-01 15:20:00,96.14,96.19,96.11,96.17,23675.0,86.874,86.9192,86.8469,86.9011,23675.0
2022-08-01 15:25:00,96.16,96.18,96.13,96.15,20412.0,86.8921,86.9101,86.865,86.883,20412.0
2022-08-01 15:30:00,96.15,96.21,96.07,96.19,34670.0,86.883,86.9372,86.8107,86.9192,34670.0
2022-08-01 15:35:00,96.17,96.2,96.09,96.14,34193.0,86.9011,86.9282,86.8288,86.874,34193.0
2022-08-01 15:40:00,96.14,96.23,96.07,96.09,37723.0,86.874,86.9553,86.8107,86.8288,37723.0
2022-08-01 15:45:00,96.09,96.16,96.03,96.14,49670.0,86.8288,86.8921,86.7746,86.874,49670.0
2022-08-01 15:50:00,96.18,96.23,96.08,96.12,74394.0,86.9101,86.9553,86.8198,86.8559,74394.0
2022-08-01 15:55:00,96.11,96.13,96.0,96.02,192805.0,86.8469,86.865,86.7475,86.7656,192805.0
2022-08-02 09:30:00,96.21,96.5,95.81,95.95,87399.0,86.9372,87.1993,86.5758,86.7023,87399.0
2022-08-02 09:35:00,95.9,95.97,95.52,95.61,34216.0,86.6571,86.7204,86.3138,86.3951,34216.0
2022-08-02 09:40:00,95.57,95.6,95.1,95.22,38029.0,86.3589,86.386,85.9342,86.0427,38029.0
2022-08-02 09:45:00,95.2,95.54,95.13,95.13,37377.0,86.0246,86.3318,85.9613,85.9613,37377.0
2022-08-02 09:50:00,95.16,95.5,95.11,95.42,26524.0,85.9884,86.2957,85.9433,86.2234,26524.0
2022-08-02 09:55:00,95.42,95.6,95.33,95.6,30778.0,86.2234,86.386,86.1421,86.386,30778.0
2022-08-02 10:00:00,95.61,95.76,95.54,95.72,35285.0,86.3951,86.5306,86.3318,86.4945,35285.0
2022-08-02 10:05:00,95.74,95.94,95.69,95.73,19743.0,86.5125,86.6933,86.4674,86.5035,19743.0
2022-08-02 10:10:00,95.71,95.88,95.66,95.84,34219.0,86.4854,86.6391,86.4403,86.6029,34219.0
2022-08-02 10:15:00,95.87,96.09,95.86,96.01,33597.0,86.63,86.8288,86.621,86.7565,33597.0
2022-08-02 10:20:00,96.03,96.11,95.98,96.08,30826.0,86.7746,86.8469,86.7294,86.8198,30826.0
2022-08-02 10:25:00,96.09,96.28,96.06,96.25,37443.0,86.8288,87.0005,86.8017,86.9734,37443.0
2022-08-02 10:30:00,96.31,96.31,96.11,96.25,19111.0,87.0276,87.0276,86.8469,86.9734,19111.0
2022-08-02 10:35:00,96.27,96.43,96.23,96.25,25140.0,86.9915,87.136,86.9553,86.9734,25140.0
2022-08-02 10:40:00,96.26,96.39,96.25,96.32,13793.0,86.9824,87.0999,86.9734,87.0366,13793.0
2022-08-02 10:45:00,96.35,96.36,96.21,96.33,18824.0,87.0638,87.0728,86.9372,87.0457,18824.0
2022-08-02 10:50:00,96.34,96.52,96.29,96.5,20745.0,87.0547,87.2174,87.0095,87.1993,20745.0
2022-08-02 10:55:00,96.5,96.52,96.38,96.38,17870.0,87.1993,87.2174,87.0909,87.0909,17870.0
2022-08-02 11:00:00,96.38,96.48,96.3,96.3,17112.0,87.0909,87.1812,87.0186,87.0186,17112.0
2022-08-02 11:05:00,96.3,96.31,96.08,96.2,20915.0,87.0186,87.0276,86.8198,86.9282,20915.0
2022-08-02 11:10:00,96.21,96.29,96.17,96.26,13093.0,86.9372,87.0095,86.9011,86.9824,13093.0
2022-08-02 11:15:00,96.27,96.37,96.23,96.33,19096.0,86.9915,87.0818,86.9553,87.0457,19096.0
2022-08-02 11:20:00,96.34,96.36,96.18,96.18,12220.0,87.0547,87.0728,86.9101,86.9101,12220.0
2022-08-02 11:25:00,96.17,96.32,96.16,96.31,16670.0,86.9011,87.0366,86.8921,87.0276,16670.0
2022-08-02 11:30:00,96.32,96.33,96.14,96.16,19762.0,87.0366,87.0457,86.874,86.8921,19762.0
2022-08-02 11:35:00,96.14,96.29,96.14,96.16,17512.0,86.874,87.0095,86.874,86.8921,17512.0
2022-08-02 11:40:00,96.16,96.4,96.16,96.38,21009.0,86.8921,87.1089,86.8921,87.0909,21009.0
2022-08-02 11:45:00,96.36,96.42,96.24,96.24,17837.0,87.0728,87.127,86.9644,86.9644,17837.0
2022-08-02 11:50:00,96.23,96.26,96.17,96.23,11602.0,86.9553,86.9824,86.9011,86.9553,11602.0
2022-08-02 11:55:00,96.2,96.27,96.17,96.19,12455.0,86.9282,86.9915,86.9011,86.9192,12455.0
2022-08-02 12:00:00,96.19,96.31,96.17,96.25,11090.0,86.9192,87.0276,86.9011,86.9734,11090.0
2022-08-02 12:05:00,96.25,96.27,96.12,96.12,11738.0,86.9734,86.9915,86.8559,86.8559,11738.0
2022-08-02 12:10:00,96.13,96.35,96.11,96.33,15544.0,86.865,87.0638,86.8469,87.0457,15544.0
2022-08-02 12:15:00,96.33,96.4,96.25,96.28,19080.0,87.0457,87.1089,86.9734,87.0005,19080.0
2022-08-02 12:20:00,96.27,96.32,96.23,96.31,11878.0,86.9915,87.0366,86.9553,87.0276,11878.0
2022-08-02 12:25:00,96.32,96.33,96.24,96.33,10672.0,87.0366,87.0457,86.9644,87.0457,10672.0
2022-08-02 12:30:00,96.32,96.35,96.23,96.24,18306.0,87.0366,87.0638,86.9553,86.9644,18306.0
2022-08-02 12:35:00,96.25,96.37,96.24,96.33,14881.0,86.9734,87.0818,86.9644,87.0457,14881.0
2022-08-02 12:40:00,96.32,96.36,96.29,96.33,9238.0,87.0366,87.0728,87.0095,87.0457,9238.0
2022-08-02 12:45:00,96.34,96.46,96.3,96.45,14196.0,87.0547,87.1632,87.0186,87.1541,14196.0
2022-08-02 12:50:00,96.46,96.47,96.36,96.41,24558.0,87.1632,87.1722,87.0728,87.118,24558.0
2022-08-02 12:55:00,96.42,96.47,96.33,96.33,22177.0,87.127,87.1722,87.0457,87.0457,22177.0
2022-08-02 13:00:00,96.33,96.35,96.26,96.35,19052.0,87.0457,87.0638,86.9824,87.0638,19052.0
2022-08-02 13:05:00,96.34,96.35,96.15,96.22,41855.0,87.0547,87.0638,86.883,86.9463,41855.0
2022-08-02 13:10:00,96.22,96.22,96.11,96.11,9012.0,86.9463,86.9463,86.8469,86.8469,9012.0
2022-08-02 13:15:00,96.13,96.17,96.09,96.1,14413.0,86.865,86.9011,86.8288,86.8379,14413.0
2022-08-02 13:20:00,96.1,96.1,95.94,95.98,17193.0,86.8379,86.8379,86.6933,86.7294,17193.0
2022-08-02 13:25:00,95.98,95.99,95.85,95.88,12933.0,86.7294,86.7385,86.6119,86.6391,12933.0
2022-08-02 13:30:00,95.88,95.92,95.75,95.77,21588.0,86.6391,86.6752,86.5216,86.5397,21588.0
2022-08-02 13:35:00,95.77,95.84,95.62,95.7,22987.0,86.5397,86.6029,86.4041,86.4764,22987.0
2022-08-02 13:40:00,95.7,95.82,95.68,95.82,22482.0,86.4764,86.5848,86.4583,86.5848,22482.0
2022-08-02 13:45:00,95.81,95.91,95.81,95.87,63634.0,86.5758,86.6662,86.5758,86.63,63634.0
2022-08-02 13:50:00,95.88,96.01,95.85,95.94,40479.0,86.6391,86.7565,86.6119,86.6933,40479.0
2022-08-02 13:55:00,95.95,95.95,95.85,95.9,20948.0,86.7023,86.7023,86.6119,86.6571,20948.0
2022-08-02 14:00:00,95.91,95.91,95.84,95.87,32658.0,86.6662,86.6662,86.6029,86.63,32658.0
2022-08-02 14:05:00,95.88,96.11,95.87,96.1,25596.0,86.6391,86.8469,86.63,86.8379,25596.0
2022-08-02 14:10:00,96.11,96.14,96.01,96.06,29883.0,86.8469,86.874,86.7565,86.8017,29883.0
2022-08-02 14:15:00,96.06,96.08,95.89,95.95,32960.0,86.8017,86.8198,86.6481,86.7023,32960.0
2022-08-02 14:20:00,95.95,96.01,95.92,95.97,29627.0,86.7023,86.7565,86.6752,86.7204,29627.0
2022-08-02 14:25:00,96.0,96.07,95.98,96.05,24129.0,86.7475,86.8107,86.7294,86.7927,24129.0
2022-08-02 14:30:00,96.06,96.06,95.9,95.9,18338.0,86.8017,86.8017,86.6571,86.6571,18338.0
2022-08-02 14:35:00,95.9,95.9,95.73,95.83,18506.0,86.6571,86.6571,86.5035,86.5939,18506.0
2022-08-02 14:40:00,95.83,95.85,95.75,95.83,20025.0,86.5939,86.6119,86.5216,86.5939,20025.0
2022-08-02 14:45:00,95.83,95.83,95.65,95.75,30281.0,86.5939,86.5939,86.4312,86.5216,30281.0
2022-08-02 14:50:00,95.77,95.77,95.62,95.68,20460.0,86.5397,86.5397,86.4041,86.4583,20460.0
2022-08-02 14:55:00,95.68,95.7,95.57,95.65,22196.0,86.4583,86.4764,86.3589,86.4312,22196.0
2022-08-02 15:00:00,95.64,95.75,95.6,95.7,28230.0,86.4222,86.5216,86.386,86.4764,28230.0
2022-08-02 15:05:00,95.7,95.71,95.62,95.63,30470.0,86.4764,86.4854,86.4041,86.4132,30470.0
2022-08-02 15:10:00,95.62,95.62,95.52,95.61,30324.0,86.4041,86.4041,86.3138,86.3951,30324.0
2022-08-02 15:15:00,95.62,95.66,95.44,95.46,27217.0,86.4041,86.4403,86.2415,86.2595,27217.0
2022-08-02 15:20:00,95.45,95.57,95.41,95.5,37311.0,86.2505,86.3589,86.2144,86.2957,37311.0
2022-08-02 15:25:00,95.49,95.63,95.48,95.57,40575.0,86.2866,86.4132,86.2776,86.3589,40575.0
2022-08-02 15:30:00,95.58,95.6,95.51,95.57,58142.0,86.368,86.386,86.3047,86.3589,58142.0
2022-08-02 15:35:00,95.58,95.72,95.56,95.68,61336.0,86.368,86.4945,86.3499,86.4583,61336.0
2022-08-02 15:40:00,95.68,95.68,95.47,95.53,61571.0,86.4583,86.4583,86.2686,86.3228,61571.0
2022-08-02 15:45:00,95.52,95.54,95.34,95.37,83492.0,86.3138,86.3318,86.1511,86.1782,83492.0
2022-08-02 15:50:00,95.37,95.42,95.25,95.29,112339.0,86.1782,86.2234,86.0698,86.1059,112339.0
2022-08-02 15:55:00,95.28,95.39,95.21,95.36,220251.0,86.0969,86.1963,86.0336,86.1692,220251.0
2022-08-03 09:30:00,98.05,99.96,97.72,98.99,916787.0,88.5999,90.3258,88.3017,89.4493,916787.0
2022-08-03 09:35:00,99.09,100.22,99.09,99.87,309789.0,89.5397,90.5608,89.5397,90.2445,309789.0
2022-08-03 09:40:00,99.81,100.0,99.27,99.37,222102.0,90.1903,90.362,89.7023,89.7927,222102.0
2022-08-03 09:45:00,99.35,99.99,99.31,99.99,148060.0,89.7746,90.3529,89.7385,90.3529,148060.0
2022-08-03 09:50:00,99.96,100.03,99.77,99.96,155020.0,90.3258,90.3891,90.1541,90.3258,155020.0
2022-08-03 09:55:00,99.95,100.38,99.89,100.34,142561.0,90.3168,90.7053,90.2626,90.6692,142561.0
2022-08-03 10:00:00,100.32,100.4,100.05,100.29,113226.0,90.6511,90.7234,90.4071,90.624,113226.0
2022-08-03 10:05:00,100.32,100.44,99.8,100.18,101448.0,90.6511,90.7596,90.1812,90.5246,101448.0
2022-08-03 10:10:00,100.2,100.36,100.16,100.34,63365.0,90.5427,90.6873,90.5065,90.6692,63365.0
2022-08-03 10:15:00,100.33,100.43,99.39,99.41,125751.0,90.6602,90.7505,89.8108,89.8288,125751.0
2022-08-03 10:20:00,99.43,99.83,99.43,99.7,86540.0,89.8469,90.2084,89.8469,90.0909,86540.0
2022-08-03 10:25:00,99.72,99.85,99.56,99.68,75941.0,90.109,90.2264,89.9644,90.0728,75941.0
2022-08-03 10:30:00,99.68,100.01,99.63,99.93,95401.0,90.0728,90.371,90.0276,90.2987,95401.0
2022-08-03 10:35:00,99.87,100.01,99.51,99.52,52149.0,90.2445,90.371,89.9192,89.9282,52149.0
2022-08-03 10:40:00,99.51,99.67,99.46,99.67,65458.0,89.9192,90.0638,89.874,90.0638,65458.0
2022-08-03 10:45:00,99.67,99.96,99.66,99.85,45158.0,90.0638,90.3258,90.0547,90.2264,45158.0
2022-08-03 10:50:00,99.85,99.89,99.64,99.66,36317.0,90.2264,90.2626,90.0367,90.0547,36317.0
2022-08-03 10:55:00,99.65,99.79,99.57,99.78,36918.0,90.0457,90.1722,89.9734,90.1632,36918.0
2022-08-03 11:00:00,99.8,100.03,99.78,99.98,64734.0,90.1812,90.3891,90.1632,90.3439,64734.0
2022-08-03 11:05:00,99.97,99.98,99.79,99.97,34809.0,90.3349,90.3439,90.1722,90.3349,34809.0
2022-08-03 11:10:00,99.96,100.0,99.83,99.93,44286.0,90.3258,90.362,90.2084,90.2987,44286.0
2022-08-03 11:15:00,99.94,99.99,99.82,99.83,53811.0,90.3078,90.3529,90.1993,90.2084,53811.0
2022-08-03 11:20:00,99.83,99.97,99.72,99.84,48034.0,90.2084,90.3349,90.109,90.2174,48034.0
2022-08-03 11:25:00,99.85,100.14,99.84,99.9,61057.0,90.2264,90.4885,90.2174,90.2716,61057.0
2022-08-03 11:30:00,99.92,100.14,99.91,100.07,37169.0,90.2897,90.4885,90.2806,90.4252,37169.0
2022-08-03 11:35:00,100.06,100.25,100.05,100.22,72114.0,90.4162,90.5879,90.4071,90.5608,72114.0
2022-08-03 11:40:00,100.24,100.39,100.19,100.23,54361.0,90.5788,90.7144,90.5337,90.5698,54361.0
2022-08-03 11:45:00,100.23,100.33,100.18,100.33,39216.0,90.5698,90.6602,90.5246,90.6602,39216.0
2022-08-03 11:50:00,100.33,100.59,100.3,100.58,65083.0,90.6602,90.8951,90.6331,90.8861,65083.0
2022-08-03 11:55:00,100.57,100.64,100.52,100.59,53429.0,90.877,90.9403,90.8319,90.8951,53429.0
2022-08-03 12:00:00,100.58,100.68,100.54,100.66,57676.0,90.8861,90.9764,90.8499,90.9584,57676.0
2022-08-03 12:05:00,100.66,100.76,100.5,100.52,55252.0,90.9584,91.0487,90.8138,90.8319,55252.0
2022-08-03 12:10:00,100.52,100.6,100.44,100.55,52467.0,90.8319,90.9041,90.7596,90.859,52467.0
2022-08-03 12:15:00,100.55,100.57,100.34,100.44,74490.0,90.859,90.877,90.6692,90.7596,74490.0
2022-08-03 12:20:00,100.45,100.7,100.45,100.48,44965.0,90.7686,90.9945,90.7686,90.7957,44965.0
2022-08-03 12:25:00,100.5,100.68,100.43,100.66,49682.0,90.8138,90.9764,90.7505,90.9584,49682.0
2022-08-03 12:30:00,100.66,100.92,100.64,100.85,74601.0,90.9584,91.1933,90.9403,91.13,74601.0
2022-08-03 12:35:00,100.85,101.1,100.8,100.81,203714.0,91.13,91.3559,91.0849,91.0939,203714.0
2022-08-03 12:40:00,100.83,100.94,100.71,100.76,100641.0,91.112,91.2114,91.0035,91.0487,100641.0
2022-08-03 12:45:00,100.77,100.77,100.51,100.65,65109.0,91.0578,91.0578,90.8228,90.9493,65109.0
2022-08-03 12:50:00,100.66,100.83,100.56,100.75,66418.0,90.9584,91.112,90.868,91.0397,66418.0
2022-08-03 12:55:00,100.74,100.94,100.68,100.81,108414.0,91.0306,91.2114,90.9764,91.0939,108414.0
2022-08-03 13:00:00,100.8,100.95,100.76,100.87,52969.0,91.0849,91.2204,91.0487,91.1481,52969.0
2022-08-03 13:05:00,100.85,100.94,100.74,100.76,37946.0,91.13,91.2114,91.0306,91.0487,37946.0
2022-08-03 13:10:00,100.77,100.81,100.7,100.71,44762.0,91.0578,91.0939,90.9945,91.0035,44762.0
2022-08-03 13:15:00,100.7,100.76,100.48,100.48,60124.0,90.9945,91.0487,90.7957,90.7957,60124.0
2022-08-03 13:20:00,100.47,100.49,100.35,100.4,48865.0,90.7867,90.8047,90.6782,90.7234,48865.0
2022-08-03 13:25:00,100.42,100.52,100.28,100.47,71756.0,90.7415,90.8319,90.615,90.7867,71756.0
2022-08-03 13:30:00,100.48,100.69,100.47,100.63,54473.0,90.7957,90.9855,90.7867,90.9312,54473.0
2022-08-03 13:35:00,100.61,100.76,100.58,100.6,56403.0,90.9132,91.0487,90.8861,90.9041,56403.0
2022-08-03 13:40:00,100.62,100.65,100.48,100.48,32420.0,90.9222,90.9493,90.7957,90.7957,32420.0
2022-08-03 13:45:00,100.48,100.63,100.48,100.56,57640.0,90.7957,90.9312,90.7957,90.868,57640.0
2022-08-03 13:50:00,100.55,100.59,100.46,100.53,32092.0,90.859,90.8951,90.7776,90.8409,32092.0
2022-08-03 13:55:00,100.53,100.58,100.45,100.47,39745.0,90.8409,90.8861,90.7686,90.7867,39745.0
2022-08-03 14:00:00,100.44,100.62,100.38,100.58,47477.0,90.7596,90.9222,90.7053,90.8861,47477.0
2022-08-03 14:05:00,100.58,101.1,100.53,101.09,189281.0,90.8861,91.3559,90.8409,91.3469,189281.0
2022-08-03 14:10:00,101.09,101.38,101.09,101.38,98372.0,91.3469,91.609,91.3469,91.609,98372.0
2022-08-03 14:15:00,101.35,101.45,101.17,101.22,93497.0,91.5819,91.6722,91.4192,91.4644,93497.0
2022-08-03 14:20:00,101.23,101.28,101.08,101.14,59887.0,91.4734,91.5186,91.3379,91.3921,59887.0
2022-08-03 14:25:00,101.15,101.25,101.14,101.17,57483.0,91.4011,91.4915,91.3921,91.4192,57483.0
2022-08-03 14:30:00,101.17,101.33,101.1,101.3,97482.0,91.4192,91.5638,91.3559,91.5367,97482.0
2022-08-03 14:35:00,101.31,101.4,101.25,101.27,31351.0,91.5457,91.627,91.4915,91.5096,31351.0
2022-08-03 14:40:00,101.27,101.31,101.14,101.31,82426.0,91.5096,91.5457,91.3921,91.5457,82426.0
2022-08-03 14:45:00,101.32,101.42,101.31,101.39,42769.0,91.5547,91.6451,91.5457,91.618,42769.0
2022-08-03 14:50:00,101.4,101.52,101.38,101.45,103926.0,91.627,91.7355,91.609,91.6722,103926.0
2022-08-03 14:55:00,101.44,101.45,101.25,101.28,68982.0,91.6632,91.6722,91.4915,91.5186,68982.0
2022-08-03 15:00:00,101.3,101.66,101.27,101.64,72531.0,91.5367,91.862,91.5096,91.8439,72531.0
2022-08-03 15:05:00,101.64,101.88,101.64,101.75,94274.0,91.8439,92.0608,91.8439,91.9433,94274.0
2022-08-03 15:10:00,101.74,101.82,101.7,101.72,63670.0,91.9343,92.0066,91.8981,91.9162,63670.0
2022-08-03 15:15:00,101.7,101.8,101.56,101.75,79167.0,91.8981,91.9885,91.7716,91.9433,79167.0
2022-08-03 15:20:00,101.76,101.76,101.5,101.51,63778.0,91.9523,91.9523,91.7174,91.7264,63778.0
2022-08-03 15:25:00,101.5,101.54,101.33,101.48,97615.0,91.7174,91.7535,91.5638,91.6993,97615.0
2022-08-03 15:30:00,101.48,101.48,101.01,101.03,141574.0,91.6993,91.6993,91.2746,91.2927,141574.0
2022-08-03 15:35:00,101.04,101.19,100.98,100.98,179324.0,91.3017,91.4373,91.2475,91.2475,179324.0
2022-08-03 15:40:00,100.98,101.34,100.86,101.29,188918.0,91.2475,91.5728,91.1391,91.5276,188918.0
2022-08-03 15:45:00,101.29,101.52,101.28,101.5,192066.0,91.5276,91.7355,91.5186,91.7174,192066.0
2022-08-03 15:50:00,101.49,101.73,101.48,101.66,321825.0,91.7084,91.9252,91.6993,91.862,321825.0
2022-08-03 15:55:00,101.66,101.78,101.28,101.39,646929.0,91.862,91.9704,91.5186,91.618,646929.0
2022-08-04 09:30:00,102.16,103.09,102.0,103.09,261745.0,92.3138,93.1542,92.1692,93.1542,261745.0
2022-08-04 09:35:00,103.1,103.47,102.84,103.28,146831.0,93.1632,93.4975,92.9282,93.3258,146831.0
2022-08-04 09:40:00,103.28,103.95,103.26,103.85,172921.0,93.3258,93.9313,93.3078,93.8409,172921.0
2022-08-04 09:45:00,103.85,104.41,103.65,104.09,359837.0,93.8409,94.3469,93.6602,94.0578,359837.0
2022-08-04 09:50:00,104.07,104.39,103.98,104.3,122446.0,94.0397,94.3289,93.9584,94.2475,122446.0
2022-08-04 09:55:00,104.32,104.38,103.67,103.89,108516.0,94.2656,94.3198,93.6783,93.877,108516.0
2022-08-04 10:00:00,103.89,104.08,103.73,104.08,103677.0,93.877,94.0487,93.7325,94.0487,103677.0
2022-08-04 10:05:00,104.08,104.08,103.84,103.94,75150.0,94.0487,94.0487,93.8319,93.9222,75150.0
2022-08-04 10:10:00,103.96,104.0,103.4,103.43,78390.0,93.9403,93.9764,93.4343,93.4614,78390.0
2022-08-04 10:15:00,103.4,103.55,102.97,103.02,101336.0,93.4343,93.5698,93.0457,93.0909,101336.0
2022-08-04 10:20:00,102.99,103.32,102.85,102.88,85994.0,93.0638,93.362,92.9373,92.9644,85994.0
2022-08-04 10:25:00,102.89,103.01,102.78,102.82,50574.0,92.9734,93.0819,92.874,92.9102,50574.0
2022-08-04 10:30:00,102.82,103.08,102.61,102.73,84153.0,92.9102,93.1451,92.7204,92.8289,84153.0
2022-08-04 10:35:00,102.71,102.82,102.55,102.69,55359.0,92.8108,92.9102,92.6662,92.7927,55359.0
2022-08-04 10:40:00,102.68,102.97,102.68,102.85,35178.0,92.7837,93.0457,92.7837,92.9373,35178.0
2022-08-04 10:45:00,102.84,103.0,102.75,102.95,46930.0,92.9282,93.0728,92.8469,93.0276,46930.0
2022-08-04 10:50:00,102.98,103.04,102.89,102.97,41043.0,93.0548,93.109,92.9734,93.0457,41043.0
2022-08-04 10:55:00,102.97,102.99,102.65,102.68,51011.0,93.0457,93.0638,92.7566,92.7837,51011.0
2022-08-04 11:00:00,102.67,102.9,102.59,102.9,57109.0,92.7746,92.9825,92.7023,92.9825,57109.0
2022-08-04 11:05:00,102.92,103.1,102.89,102.99,42829.0,93.0005,93.1632,92.9734,93.0638,42829.0
2022-08-04 11:10:00,102.97,103.06,102.82,102.9,61819.0,93.0457,93.127,92.9102,92.9825,61819.0
2022-08-04 11:15:00,102.88,103.0,102.28,102.53,59622.0,92.9644,93.0728,92.4222,92.6481,59622.0
2022-08-04 11:20:00,102.48,102.71,102.4,102.59,49148.0,92.6029,92.8108,92.5307,92.7023,49148.0
2022-08-04 11:25:00,102.59,102.63,102.4,102.42,52031.0,92.7023,92.7385,92.5307,92.5487,52031.0
2022-08-04 11:30:00,102.45,102.62,102.38,102.62,51485.0,92.5758,92.7295,92.5126,92.7295,51485.0
2022-08-04 11:35:00,102.62,102.79,102.47,102.51,96469.0,92.7295,92.8831,92.5939,92.6301,96469.0
2022-08-04 11:40:00,102.51,102.51,102.31,102.5,59766.0,92.6301,92.6301,92.4493,92.621,59766.0
2022-08-04 11:45:00,102.5,102.67,102.48,102.65,34605.0,92.621,92.7746,92.6029,92.7566,34605.0
2022-08-04 11:50:00,102.66,102.73,102.63,102.7,38494.0,92.7656,92.8289,92.7385,92.8017,38494.0
2022-08-04 11:55:00,102.71,102.71,102.48,102.53,32779.0,92.8108,92.8108,92.6029,92.6481,32779.0
2022-08-04 12:00:00,102.54,102.84,102.53,102.79,29342.0,92.6572,92.9282,92.6481,92.8831,29342.0
2022-08-04 12:05:00,102.77,102.77,102.52,102.55,20862.0,92.865,92.865,92.6391,92.6662,20862.0
2022-08-04 12:10:00,102.56,102.68,102.53,102.6,20168.0,92.6752,92.7837,92.6481,92.7114,20168.0
2022-08-04 12:15:00,102.58,102.76,102.53,102.75,25336.0,92.6933,92.856,92.6481,92.8469,25336.0
2022-08-04 12:20:00,102.75,102.85,102.74,102.84,36360.0,92.8469,92.9373,92.8379,92.9282,36360.0
2022-08-04 12:25:00,102.84,102.95,102.84,102.93,36972.0,92.9282,93.0276,92.9282,93.0096,36972.0
2022-08-04 12:30:00,102.93,102.95,102.8,102.92,38286.0,93.0096,93.0276,92.8921,93.0005,38286.0
2022-08-04 12:35:00,102.92,102.92,102.75,102.88,40138.0,93.0005,93.0005,92.8469,92.9644,40138.0
2022-08-04 12:40:00,102.88,102.92,102.77,102.9,77136.0,92.9644,93.0005,92.865,92.9825,77136.0
2022-08-04 12:45:00,102.91,102.97,102.72,102.74,23849.0,92.9915,93.0457,92.8198,92.8379,23849.0
2022-08-04 12:50:00,102.72,102.78,102.65,102.74,26905.0,92.8198,92.874,92.7566,92.8379,26905.0
2022-08-04 12:55:00,102.75,102.77,102.69,102.69,45536.0,92.8469,92.865,92.7927,92.7927,45536.0
2022-08-04 13:00:00,102.69,102.76,102.6,102.64,28428.0,92.7927,92.856,92.7114,92.7475,28428.0
2022-08-04 13:05:00,102.63,102.63,102.55,102.58,17348.0,92.7385,92.7385,92.6662,92.6933,17348.0
2022-08-04 13:10:00,102.57,102.6,102.48,102.5,30113.0,92.6843,92.7114,92.6029,92.621,30113.0
2022-08-04 13:15:00,102.51,102.57,102.35,102.35,23856.0,92.6301,92.6843,92.4855,92.4855,23856.0
2022-08-04 13:20:00,102.34,102.34,102.19,102.23,22304.0,92.4764,92.4764,92.3409,92.377,22304.0
2022-08-04 13:25:00,102.23,102.43,102.23,102.39,28980.0,92.377,92.5578,92.377,92.5216,28980.0
2022-08-04 13:30:00,102.38,102.39,102.32,102.35,17084.0,92.5126,92.5216,92.4584,92.4855,17084.0
2022-08-04 13:35:00,102.36,102.43,102.3,102.35,44019.0,92.4945,92.5578,92.4403,92.4855,44019.0
2022-08-04 13:40:00,102.37,102.42,102.26,102.4,46567.0,92.5035,92.5487,92.4041,92.5307,46567.0
2022-08-04 13:45:00,102.42,102.42,102.26,102.32,26448.0,92.5487,92.5487,92.4041,92.4584,26448.0
2022-08-04 13:50:00,102.31,102.33,102.19,102.2,14321.0,92.4493,92.4674,92.3409,92.3499,14321.0
2022-08-04 13:55:00,102.2,102.29,102.16,102.26,18544.0,92.3499,92.4313,92.3138,92.4041,18544.0
2022-08-04 14:00:00,102.27,102.54,102.26,102.52,37092.0,92.4132,92.6572,92.4041,92.6391,37092.0
2022-08-04 14:05:00,102.52,102.52,102.26,102.28,15770.0,92.6391,92.6391,92.4041,92.4222,15770.0
2022-08-04 14:10:00,102.23,102.35,102.22,102.34,17170.0,92.377,92.4855,92.368,92.4764,17170.0
2022-08-04 14:15:00,102.32,102.35,102.22,102.26,25031.0,92.4584,92.4855,92.368,92.4041,25031.0
2022-08-04 14:20:00,102.27,102.29,102.12,102.14,23572.0,92.4132,92.4313,92.2776,92.2957,23572.0
2022-08-04 14:25:00,102.12,102.21,102.1,102.12,29044.0,92.2776,92.359,92.2596,92.2776,29044.0
2022-08-04 14:30:00,102.12,102.31,102.07,102.31,32517.0,92.2776,92.4493,92.2325,92.4493,32517.0
2022-08-04 14:35:00,102.29,102.46,102.22,102.45,26237.0,92.4313,92.5849,92.368,92.5758,26237.0
2022-08-04 14:40:00,102.43,102.48,102.38,102.44,30205.0,92.5578,92.6029,92.5126,92.5668,30205.0
2022-08-04 14:45:00,102.45,102.45,102.34,102.36,26236.0,92.5758,92.5758,92.4764,92.4945,26236.0
2022-08-04 14:50:00,102.34,102.45,102.28,102.41,34701.0,92.4764,92.5758,92.4222,92.5397,34701.0
2022-08-04 14:55:00,102.41,102.5,102.35,102.46,28926.0,92.5397,92.621,92.4855,92.5849,28926.0
2022-08-04 15:00:00,102.45,102.51,102.42,102.48,21405.0,92.5758,92.6301,92.5487,92.6029,21405.0
2022-08-04 15:05:00,102.48,102.51,102.39,102.39,18759.0,92.6029,92.6301,92.5216,92.5216,18759.0
2022-08-04 15:10:00,102.38,102.41,102.32,102.33,31864.0,92.5126,92.5397,92.4584,92.4674,31864.0
2022-08-04 15:15:00,102.34,102.34,102.22,102.23,38541.0,92.4764,92.4764,92.368,92.377,38541.0
2022-08-04 15:20:00,102.23,102.28,102.12,102.12,30097.0,92.377,92.4222,92.2776,92.2776,30097.0
2022-08-04 15:25:00,102.11,102.18,102.07,102.14,27999.0,92.2686,92.3319,92.2325,92.2957,27999.0
2022-08-04 15:30:00,102.12,102.12,101.97,101.97,57846.0,92.2776,92.2776,92.1421,92.1421,57846.0
2022-08-04 15:35:00,101.95,102.06,101.9,101.97,63626.0,92.124,92.2234,92.0788,92.1421,63626.0
2022-08-04 15:40:00,101.97,101.98,101.72,101.86,71447.0,92.1421,92.1511,91.9162,92.0427,71447.0
2022-08-04 15:45:00,101.85,101.93,101.77,101.87,107111.0,92.0337,92.106,91.9614,92.0517,107111.0
2022-08-04 15:50:00,101.86,101.98,101.84,101.96,161179.0,92.0427,92.1511,92.0246,92.1331,161179.0
2022-08-04 15:55:00,101.97,101.97,101.8,101.86,271866.0,92.1421,92.1421,91.9885,92.0427,271866.0
2022-08-05 09:30:00,101.51,102.5,101.51,102.17,148700.0,91.7264,92.621,91.7264,92.3228,148700.0
2022-08-05 09:35:00,102.18,102.46,102.14,102.3,63307.0,92.3319,92.5849,92.2957,92.4403,63307.0
2022-08-05 09:40:00,102.33,102.83,102.19,102.75,96830.0,92.4674,92.9192,92.3409,92.8469,96830.0
2022-08-05 09:45:00,102.8,102.81,102.36,102.44,56430.0,92.8921,92.9011,92.4945,92.5668,56430.0
2022-08-05 09:50:00,102.42,102.58,102.38,102.41,42305.0,92.5487,92.6933,92.5126,92.5397,42305.0
2022-08-05 09:55:00,102.41,102.44,102.07,102.23,39368.0,92.5397,92.5668,92.2325,92.377,39368.0
2022-08-05 10:00:00,102.2,102.38,102.15,102.27,44792.0,92.3499,92.5126,92.3048,92.4132,44792.0
2022-08-05 10:05:00,102.27,102.34,102.14,102.32,59855.0,92.4132,92.4764,92.2957,92.4584,59855.0
2022-08-05 10:10:00,102.33,102.37,102.17,102.21,54947.0,92.4674,92.5035,92.3228,92.359,54947.0
2022-08-05 10:15:00,102.2,102.33,102.13,102.19,44097.0,92.3499,92.4674,92.2867,92.3409,44097.0
2022-08-05 10:20:00,102.2,102.25,102.04,102.07,36591.0,92.3499,92.3951,92.2054,92.2325,36591.0
2022-08-05 10:25:00,102.06,102.23,101.97,102.22,25426.0,92.2234,92.377,92.1421,92.368,25426.0
2022-08-05 10:30:00,102.26,102.29,102.15,102.2,25384.0,92.4041,92.4313,92.3048,92.3499,25384.0
2022-08-05 10:35:00,102.2,102.52,102.19,102.44,37039.0,92.3499,92.6391,92.3409,92.5668,37039.0
2022-08-05 10:40:00,102.45,102.64,102.44,102.61,26983.0,92.5758,92.7475,92.5668,92.7204,26983.0
2022-08-05 10:45:00,102.61,102.75,102.59,102.63,30464.0,92.7204,92.8469,92.7023,92.7385,30464.0
2022-08-05 10:50:00,102.64,102.72,102.55,102.72,21098.0,92.7475,92.8198,92.6662,92.8198,21098.0
2022-08-05 10:55:00,102.75,102.98,102.72,102.98,46748.0,92.8469,93.0548,92.8198,93.0548,46748.0
2022-08-05 11:00:00,102.98,103.22,102.92,103.22,66427.0,93.0548,93.2716,93.0005,93.2716,66427.0
2022-08-05 11:05:00,103.21,103.55,103.18,103.53,47374.0,93.2626,93.5698,93.2355,93.5517,47374.0
2022-08-05 11:10:00,103.54,103.55,103.08,103.09,45340.0,93.5608,93.5698,93.1451,93.1542,45340.0
2022-08-05 11:15:00,103.08,103.14,102.81,102.82,39858.0,93.1451,93.1993,92.9011,92.9102,39858.0
2022-08-05 11:20:00,102.82,102.93,102.73,102.79,28872.0,92.9102,93.0096,92.8289,92.8831,28872.0
2022-08-05 11:25:00,102.79,102.79,102.52,102.53,32630.0,92.8831,92.8831,92.6391,92.6481,32630.0
2022-08-05 11:30:00,102.51,102.63,102.47,102.54,34723.0,92.6301,92.7385,92.5939,92.6572,34723.0
2022-08-05 11:35:00,102.54,102.56,102.37,102.4,29646.0,92.6572,92.6752,92.5035,92.5307,29646.0
2022-08-05 11:40:00,102.38,102.52,102.31,102.43,26590.0,92.5126,92.6391,92.4493,92.5578,26590.0
2022-08-05 11:45:00,102.42,102.45,102.28,102.3,16829.0,92.5487,92.5758,92.4222,92.4403,16829.0
2022-08-05 11:50:00,102.31,102.48,102.29,102.45,28712.0,92.4493,92.6029,92.4313,92.5758,28712.0
2022-08-05 11:55:00,102.45,102.54,102.29,102.34,25447.0,92.5758,92.6572,92.4313,92.4764,25447.0
2022-08-05 12:00:00,102.33,102.44,102.23,102.42,38715.0,92.4674,92.5668,92.377,92.5487,38715.0
2022-08-05 12:05:00,102.41,102.47,102.27,102.33,21145.0,92.5397,92.5939,92.4132,92.4674,21145.0
2022-08-05 12:10:00,102.34,102.42,102.32,102.41,12401.0,92.4764,92.5487,92.4584,92.5397,12401.0
2022-08-05 12:15:00,102.4,102.48,102.31,102.31,18735.0,92.5307,92.6029,92.4493,92.4493,18735.0
2022-08-05 12:20:00,102.3,102.36,102.23,102.3,18571.0,92.4403,92.4945,92.377,92.4403,18571.0
2022-08-05 12:25:00,102.29,102.39,102.22,102.29,16534.0,92.4313,92.5216,92.368,92.4313,16534.0
2022-08-05 12:30:00,102.29,102.29,102.19,102.19,15303.0,92.4313,92.4313,92.3409,92.3409,15303.0
2022-08-05 12:35:00,102.18,102.27,102.18,102.27,12628.0,92.3319,92.4132,92.3319,92.4132,12628.0
2022-08-05 12:40:00,102.27,102.44,102.26,102.42,18634.0,92.4132,92.5668,92.4041,92.5487,18634.0
2022-08-05 12:45:00,102.42,102.59,102.4,102.57,18711.0,92.5487,92.7023,92.5307,92.6843,18711.0
2022-08-05 12:50:00,102.59,102.59,102.42,102.46,27409.0,92.7023,92.7023,92.5487,92.5849,27409.0
2022-08-05 12:55:00,102.47,102.48,102.37,102.38,16346.0,92.5939,92.6029,92.5035,92.5126,16346.0
2022-08-05 13:00:00,102.38,102.4,102.28,102.31,21388.0,92.5126,92.5307,92.4222,92.4493,21388.0
2022-08-05 13:05:00,102.33,102.34,102.21,102.23,31407.0,92.4674,92.4764,92.359,92.377,31407.0
2022-08-05 13:10:00,102.24,102.51,102.24,102.51,17114.0,92.3861,92.6301,92.3861,92.6301,17114.0
2022-08-05 13:15:00,102.49,102.52,102.3,102.34,32296.0,92.612,92.6391,92.4403,92.4764,32296.0
2022-08-05 13:20:00,102.34,102.35,102.23,102.31,19871.0,92.4764,92.4855,92.377,92.4493,19871.0
2022-08-05 13:25:00,102.32,102.36,102.26,102.29,17925.0,92.4584,92.4945,92.4041,92.4313,17925.0
2022-08-05 13:30:00,102.31,102.43,102.31,102.35,17129.0,92.4493,92.5578,92.4493,92.4855,17129.0
2022-08-05 13:35:00,102.35,102.41,102.31,102.38,15761.0,92.4855,92.5397,92.4493,92.5126,15761.0
2022-08-05 13:40:00,102.38,102.43,102.37,102.42,19860.0,92.5126,92.5578,92.5035,92.5487,19860.0
2022-08-05 13:45:00,102.41,102.51,102.38,102.47,28038.0,92.5397,92.6301,92.5126,92.5939,28038.0
2022-08-05 13:50:00,102.48,102.51,102.38,102.47,20441.0,92.6029,92.6301,92.5126,92.5939,20441.0
2022-08-05 13:55:00,102.47,102.47,102.38,102.38,16219.0,92.5939,92.5939,92.5126,92.5126,16219.0
2022-08-05 14:00:00,102.37,102.4,102.26,102.29,28221.0,92.5035,92.5307,92.4041,92.4313,28221.0
2022-08-05 14:05:00,102.29,102.32,102.16,102.25,17279.0,92.4313,92.4584,92.3138,92.3951,17279.0
2022-08-05 14:10:00,102.23,102.25,102.15,102.23,23372.0,92.377,92.3951,92.3048,92.377,23372.0
2022-08-05 14:15:00,102.22,102.25,102.18,102.24,17525.0,92.368,92.3951,92.3319,92.3861,17525.0
2022-08-05 14:20:00,102.25,102.26,102.14,102.18,29569.0,92.3951,92.4041,92.2957,92.3319,29569.0
2022-08-05 14:25:00,102.17,102.23,102.17,102.19,13784.0,92.3228,92.377,92.3228,92.3409,13784.0
2022-08-05 14:30:00,102.2,102.25,102.15,102.19,18229.0,92.3499,92.3951,92.3048,92.3409,18229.0
2022-08-05 14:35:00,102.19,102.2,102.12,102.16,12502.0,92.3409,92.3499,92.2776,92.3138,12502.0
2022-08-05 14:40:00,102.17,102.21,102.14,102.19,19591.0,92.3228,92.359,92.2957,92.3409,19591.0
2022-08-05 14:45:00,102.18,102.2,102.15,102.16,26673.0,92.3319,92.3499,92.3048,92.3138,26673.0
2022-08-05 14:50:00,102.17,102.25,102.14,102.22,42607.0,92.3228,92.3951,92.2957,92.368,42607.0
2022-08-05 14:55:00,102.22,102.32,102.17,102.31,27502.0,92.368,92.4584,92.3228,92.4493,27502.0
2022-08-05 15:00:00,102.31,102.36,102.28,102.33,18158.0,92.4493,92.4945,92.4222,92.4674,18158.0
2022-08-05 15:05:00,102.34,102.34,102.25,102.29,11955.0,92.4764,92.4764,92.3951,92.4313,11955.0
2022-08-05 15:10:00,102.3,102.37,102.27,102.31,22599.0,92.4403,92.5035,92.4132,92.4493,22599.0
2022-08-05 15:15:00,102.32,102.36,102.26,102.27,25204.0,92.4584,92.4945,92.4041,92.4132,25204.0
2022-08-05 15:20:00,102.28,102.33,102.21,102.31,21311.0,92.4222,92.4674,92.359,92.4493,21311.0
2022-08-05 15:25:00,102.31,102.33,102.22,102.26,29159.0,92.4493,92.4674,92.368,92.4041,29159.0
2022-08-05 15:30:00,102.26,102.33,102.26,102.31,38809.0,92.4041,92.4674,92.4041,92.4493,38809.0
2022-08-05 15:35:00,102.32,102.43,102.31,102.36,54500.0,92.4584,92.5578,92.4493,92.4945,54500.0
2022-08-05 15:40:00,102.37,102.37,102.24,102.28,61243.0,92.5035,92.5035,92.3861,92.4222,61243.0
2022-08-05 15:45:00,102.29,102.38,102.24,102.28,57810.0,92.4313,92.5126,92.3861,92.4222,57810.0
2022-08-05 15:50:00,102.28,102.35,102.21,102.23,102344.0,92.4222,92.4855,92.359,92.377,102344.0
2022-08-05 15:55:00,102.23,102.35,102.13,102.26,269933.0,92.377,92.4855,92.2867,92.4041,269933.0
2022-08-08 09:30:00,102.3,102.64,102.24,102.33,109331.0,92.4403,92.7475,92.3861,92.4674,109331.0
2022-08-08 09:35:00,102.32,102.32,101.95,101.97,52983.0,92.4584,92.4584,92.124,92.1421,52983.0
2022-08-08 09:40:00,101.96,102.4,101.8,101.96,30582.0,92.1331,92.5307,91.9885,92.1331,30582.0
2022-08-08 09:45:00,101.91,102.39,101.91,102.3,43634.0,92.0879,92.5216,92.0879,92.4403,43634.0
2022-08-08 09:50:00,102.32,102.44,102.24,102.41,23526.0,92.4584,92.5668,92.3861,92.5397,23526.0
2022-08-08 09:55:00,102.38,102.4,102.16,102.18,20791.0,92.5126,92.5307,92.3138,92.3319,20791.0
2022-08-08 10:00:00,102.17,102.27,102.16,102.24,26428.0,92.3228,92.4132,92.3138,92.3861,26428.0
2022-08-08 10:05:00,102.25,102.42,102.24,102.42,30476.0,92.3951,92.5487,92.3861,92.5487,30476.0
2022-08-08 10:10:00,102.42,102.44,102.27,102.27,50121.0,92.5487,92.5668,92.4132,92.4132,50121.0
2022-08-08 10:15:00,102.25,102.41,102.24,102.35,19683.0,92.3951,92.5397,92.3861,92.4855,19683.0
2022-08-08 10:20:00,102.36,102.36,102.22,102.33,40919.0,92.4945,92.4945,92.368,92.4674,40919.0
2022-08-08 10:25:00,102.34,102.47,102.31,102.43,31431.0,92.4764,92.5939,92.4493,92.5578,31431.0
2022-08-08 10:30:00,102.44,102.54,102.41,102.45,30083.0,92.5668,92.6572,92.5397,92.5758,30083.0
2022-08-08 10:35:00,102.47,102.47,102.26,102.46,18129.0,92.5939,92.5939,92.4041,92.5849,18129.0
2022-08-08 10:40:00,102.46,102.51,102.39,102.46,29174.0,92.5849,92.6301,92.5216,92.5849,29174.0
2022-08-08 10:45:00,102.45,102.68,102.45,102.65,32023.0,92.5758,92.7837,92.5758,92.7566,32023.0
2022-08-08 10:50:00,102.66,102.76,102.63,102.73,23562.0,92.7656,92.856,92.7385,92.8289,23562.0
2022-08-08 10:55:00,102.72,102.72,102.56,102.56,25236.0,92.8198,92.8198,92.6752,92.6752,25236.0
2022-08-08 11:00:00,102.58,102.65,102.52,102.55,18123.0,92.6933,92.7566,92.6391,92.6662,18123.0
2022-08-08 11:05:00,102.55,102.62,102.51,102.58,26136.0,92.6662,92.7295,92.6301,92.6933,26136.0
2022-08-08 11:10:00,102.57,102.65,102.48,102.63,18744.0,92.6843,92.7566,92.6029,92.7385,18744.0
2022-08-08 11:15:00,102.62,102.73,102.59,102.65,46399.0,92.7295,92.8289,92.7023,92.7566,46399.0
2022-08-08 11:20:00,102.63,102.69,102.57,102.6,11828.0,92.7385,92.7927,92.6843,92.7114,11828.0
2022-08-08 11:25:00,102.58,102.59,102.45,102.47,17019.0,92.6933,92.7023,92.5758,92.5939,17019.0
2022-08-08 11:30:00,102.44,102.46,102.34,102.34,11558.0,92.5668,92.5849,92.4764,92.4764,11558.0
2022-08-08 11:35:00,102.32,102.36,102.14,102.18,22930.0,92.4584,92.4945,92.2957,92.3319,22930.0
2022-08-08 11:40:00,102.15,102.18,101.91,101.92,35047.0,92.3048,92.3319,92.0879,92.0969,35047.0
2022-08-08 11:45:00,101.89,102.02,101.86,101.87,27025.0,92.0698,92.1873,92.0427,92.0517,27025.0
2022-08-08 11:50:00,101.86,102.05,101.85,102.05,20115.0,92.0427,92.2144,92.0337,92.2144,20115.0
2022-08-08 11:55:00,102.03,102.09,101.97,102.02,52676.0,92.1963,92.2505,92.1421,92.1873,52676.0
2022-08-08 12:00:00,102.01,102.03,101.89,101.91,18032.0,92.1782,92.1963,92.0698,92.0879,18032.0
2022-08-08 12:05:00,101.92,102.02,101.89,101.9,15490.0,92.0969,92.1873,92.0698,92.0788,15490.0
2022-08-08 12:10:00,101.91,101.92,101.75,101.78,10882.0,92.0879,92.0969,91.9433,91.9704,10882.0
2022-08-08 12:15:00,101.79,101.86,101.71,101.75,16516.0,91.9794,92.0427,91.9072,91.9433,16516.0
2022-08-08 12:20:00,101.75,101.84,101.71,101.79,10690.0,91.9433,92.0246,91.9072,91.9794,10690.0
2022-08-08 12:25:00,101.79,101.82,101.69,101.71,11188.0,91.9794,92.0066,91.8891,91.9072,11188.0
2022-08-08 12:30:00,101.71,101.74,101.61,101.63,19953.0,91.9072,91.9343,91.8168,91.8349,19953.0
2022-08-08 12:35:00,101.62,101.65,101.56,101.59,26789.0,91.8258,91.8529,91.7716,91.7987,26789.0
2022-08-08 12:40:00,101.59,101.69,101.58,101.68,13697.0,91.7987,91.8891,91.7897,91.88,13697.0
2022-08-08 12:45:00,101.68,101.79,101.67,101.77,11109.0,91.88,91.9794,91.871,91.9614,11109.0
2022-08-08 12:50:00,101.76,101.76,101.64,101.64,12584.0,91.9523,91.9523,91.8439,91.8439,12584.0
2022-08-08 12:55:00,101.65,101.79,101.6,101.75,16121.0,91.8529,91.9794,91.8078,91.9433,16121.0
2022-08-08 13:00:00,101.75,101.75,101.6,101.61,24985.0,91.9433,91.9433,91.8078,91.8168,24985.0
2022-08-08 13:05:00,101.62,101.66,101.57,101.61,13998.0,91.8258,91.862,91.7807,91.8168,13998.0
2022-08-08 13:10:00,101.57,101.64,101.54,101.62,8352.0,91.7807,91.8439,91.7535,91.8258,8352.0
2022-08-08 13:15:00,101.64,101.91,101.62,101.91,59157.0,91.8439,92.0879,91.8258,92.0879,59157.0
2022-08-08 13:20:00,101.92,101.97,101.87,101.9,25659.0,92.0969,92.1421,92.0517,92.0788,25659.0
2022-08-08 13:25:00,101.91,102.07,101.9,101.94,51817.0,92.0879,92.2325,92.0788,92.115,51817.0
2022-08-08 13:30:00,101.93,101.96,101.81,101.82,39320.0,92.106,92.1331,91.9975,92.0066,39320.0
2022-08-08 13:35:00,101.82,101.89,101.74,101.83,15756.0,92.0066,92.0698,91.9343,92.0156,15756.0
2022-08-08 13:40:00,101.83,101.96,101.82,101.95,13367.0,92.0156,92.1331,92.0066,92.124,13367.0
2022-08-08 13:45:00,101.94,102.05,101.93,102.03,25663.0,92.115,92.2144,92.106,92.1963,25663.0
2022-08-08 13:50:00,102.02,102.12,101.99,102.11,11616.0,92.1873,92.2776,92.1602,92.2686,11616.0
2022-08-08 13:55:00,102.1,102.16,102.08,102.15,10333.0,92.2596,92.3138,92.2415,92.3048,10333.0
2022-08-08 14:00:00,102.15,102.19,102.08,102.08,12788.0,92.3048,92.3409,92.2415,92.2415,12788.0
2022-08-08 14:05:00,102.08,102.22,102.04,102.2,23347.0,92.2415,92.368,92.2054,92.3499,23347.0
2022-08-08 14:10:00,102.2,102.2,102.09,102.12,15714.0,92.3499,92.3499,92.2505,92.2776,15714.0
2022-08-08 14:15:00,102.12,102.21,102.07,102.18,17633.0,92.2776,92.359,92.2325,92.3319,17633.0
2022-08-08 14:20:00,102.17,102.3,102.17,102.23,28784.0,92.3228,92.4403,92.3228,92.377,28784.0
2022-08-08 14:25:00,102.22,102.37,102.21,102.33,31964.0,92.368,92.5035,92.359,92.4674,31964.0
2022-08-08 14:30:00,102.31,102.41,102.28,102.34,27241.0,92.4493,92.5397,92.4222,92.4764,27241.0
2022-08-08 14:35:00,102.32,102.33,102.22,102.32,33235.0,92.4584,92.4674,92.368,92.4584,33235.0
2022-08-08 14:40:00,102.33,102.36,102.22,102.27,42748.0,92.4674,92.4945,92.368,92.4132,42748.0
2022-08-08 14:45:00,102.27,102.28,102.15,102.2,27006.0,92.4132,92.4222,92.3048,92.3499,27006.0
2022-08-08 14:50:00,102.21,102.21,102.11,102.16,27406.0,92.359,92.359,92.2686,92.3138,27406.0
2022-08-08 14:55:00,102.16,102.3,102.14,102.18,56632.0,92.3138,92.4403,92.2957,92.3319,56632.0
2022-08-08 15:00:00,102.16,102.33,102.15,102.29,47958.0,92.3138,92.4674,92.3048,92.4313,47958.0
2022-08-08 15:05:00,102.29,102.35,102.27,102.35,21301.0,92.4313,92.4855,92.4132,92.4855,21301.0
2022-08-08 15:10:00,102.34,102.34,102.2,102.22,21761.0,92.4764,92.4764,92.3499,92.368,21761.0
2022-08-08 15:15:00,102.21,102.21,101.94,101.94,47543.0,92.359,92.359,92.115,92.115,47543.0
2022-08-08 15:20:00,101.95,102.12,101.89,102.1,57036.0,92.124,92.2776,92.0698,92.2596,57036.0
2022-08-08 15:25:00,102.09,102.2,102.06,102.16,51751.0,92.2505,92.3499,92.2234,92.3138,51751.0
2022-08-08 15:30:00,102.16,102.28,102.11,102.27,42647.0,92.3138,92.4222,92.2686,92.4132,42647.0
2022-08-08 15:35:00,102.27,102.28,102.2,102.24,27157.0,92.4132,92.4222,92.3499,92.3861,27157.0
2022-08-08 15:40:00,102.22,102.28,102.18,102.27,50551.0,92.368,92.4222,92.3319,92.4132,50551.0
2022-08-08 15:45:00,102.27,102.29,102.14,102.14,51211.0,92.4132,92.4313,92.2957,92.2957,51211.0
2022-08-08 15:50:00,102.15,102.21,101.92,102.02,137295.0,92.3048,92.359,92.0969,92.1873,137295.0
2022-08-08 15:55:00,102.03,102.05,101.85,102.01,309706.0,92.1963,92.2144,92.0337,92.1782,309706.0
2022-08-09 09:30:00,102.88,103.93,102.44,103.91,189858.0,92.9644,93.9132,92.5668,93.8951,189858.0
2022-08-09 09:35:00,103.92,104.1,103.06,103.16,54310.0,93.9042,94.0668,93.127,93.2174,54310.0
2022-08-09 09:40:00,103.12,103.27,102.98,103.04,63544.0,93.1813,93.3168,93.0548,93.109,63544.0
2022-08-09 09:45:00,103.02,103.1,102.93,103.04,41945.0,93.0909,93.1632,93.0096,93.109,41945.0
2022-08-09 09:50:00,103.01,103.12,102.89,103.09,29375.0,93.0819,93.1813,92.9734,93.1542,29375.0
2022-08-09 09:55:00,103.08,103.53,103.08,103.38,105787.0,93.1451,93.5517,93.1451,93.4162,105787.0
2022-08-09 10:00:00,103.35,103.46,103.21,103.38,31015.0,93.3891,93.4885,93.2626,93.4162,31015.0
2022-08-09 10:05:00,103.38,103.6,103.31,103.37,37350.0,93.4162,93.615,93.3529,93.4072,37350.0
2022-08-09 10:10:00,103.35,103.62,103.35,103.52,26750.0,93.3891,93.6331,93.3891,93.5427,26750.0
2022-08-09 10:15:00,103.53,103.53,103.23,103.43,52507.0,93.5517,93.5517,93.2807,93.4614,52507.0
2022-08-09 10:20:00,103.41,103.43,103.28,103.35,62042.0,93.4433,93.4614,93.3258,93.3891,62042.0
2022-08-09 10:25:00,103.35,103.42,103.28,103.34,57093.0,93.3891,93.4523,93.3258,93.3801,57093.0
2022-08-09 10:30:00,103.34,103.66,103.33,103.62,49131.0,93.3801,93.6692,93.371,93.6331,49131.0
2022-08-09 10:35:00,103.63,103.78,103.54,103.76,45916.0,93.6421,93.7777,93.5608,93.7596,45916.0
2022-08-09 10:40:00,103.78,103.94,103.72,103.82,68664.0,93.7777,93.9222,93.7234,93.8138,68664.0
2022-08-09 10:45:00,103.8,103.86,103.55,103.59,22204.0,93.7957,93.8499,93.5698,93.606,22204.0
2022-08-09 10:50:00,103.6,103.67,103.5,103.63,17154.0,93.615,93.6783,93.5246,93.6421,17154.0
2022-08-09 10:55:00,103.63,103.69,103.52,103.56,19971.0,93.6421,93.6963,93.5427,93.5789,19971.0
2022-08-09 11:00:00,103.58,103.65,103.5,103.59,27623.0,93.5969,93.6602,93.5246,93.606,27623.0
2022-08-09 11:05:00,103.58,103.61,103.46,103.49,40236.0,93.5969,93.624,93.4885,93.5156,40236.0
2022-08-09 11:10:00,103.5,103.82,103.5,103.82,24255.0,93.5246,93.8138,93.5246,93.8138,24255.0
2022-08-09 11:15:00,103.82,103.85,103.64,103.77,24593.0,93.8138,93.8409,93.6511,93.7686,24593.0
2022-08-09 11:20:00,103.76,103.81,103.68,103.69,25185.0,93.7596,93.8048,93.6873,93.6963,25185.0
2022-08-09 11:25:00,103.68,103.77,103.61,103.69,37398.0,93.6873,93.7686,93.624,93.6963,37398.0
2022-08-09 11:30:00,103.68,103.79,103.59,103.78,34855.0,93.6873,93.7867,93.606,93.7777,34855.0
2022-08-09 11:35:00,103.78,103.88,103.69,103.86,41487.0,93.7777,93.868,93.6963,93.8499,41487.0
2022-08-09 11:40:00,103.85,103.95,103.81,103.9,59559.0,93.8409,93.9313,93.8048,93.8861,59559.0
2022-08-09 11:45:00,103.89,103.98,103.86,103.95,60173.0,93.877,93.9584,93.8499,93.9313,60173.0
2022-08-09 11:50:00,103.94,104.16,103.92,104.16,51432.0,93.9222,94.121,93.9042,94.121,51432.0
2022-08-09 11:55:00,104.16,104.21,104.13,104.14,39612.0,94.121,94.1662,94.0939,94.103,39612.0
2022-08-09 12:00:00,104.13,104.22,104.11,104.21,19843.0,94.0939,94.1752,94.0758,94.1662,19843.0
2022-08-09 12:05:00,104.22,104.34,104.19,104.32,29713.0,94.1752,94.2837,94.1481,94.2656,29713.0
2022-08-09 12:10:00,104.3,104.33,104.16,104.16,39014.0,94.2475,94.2746,94.121,94.121,39014.0
2022-08-09 12:15:00,104.16,104.18,104.0,104.02,32272.0,94.121,94.1391,93.9764,93.9945,32272.0
2022-08-09 12:20:00,104.0,104.04,103.95,103.95,24364.0,93.9764,94.0126,93.9313,93.9313,24364.0
2022-08-09 12:25:00,103.94,103.94,103.86,103.89,25244.0,93.9222,93.9222,93.8499,93.877,25244.0
2022-08-09 12:30:00,103.89,103.95,103.81,103.92,28000.0,93.877,93.9313,93.8048,93.9042,28000.0
2022-08-09 12:35:00,103.91,103.95,103.8,103.93,19251.0,93.8951,93.9313,93.7957,93.9132,19251.0
2022-08-09 12:40:00,103.92,103.93,103.82,103.89,29069.0,93.9042,93.9132,93.8138,93.877,29069.0
2022-08-09 12:45:00,103.88,103.89,103.66,103.8,35446.0,93.868,93.877,93.6692,93.7957,35446.0
2022-08-09 12:50:00,103.86,103.93,103.81,103.91,18937.0,93.8499,93.9132,93.8048,93.8951,18937.0
2022-08-09 12:55:00,103.9,103.95,103.88,103.92,15310.0,93.8861,93.9313,93.868,93.9042,15310.0
2022-08-09 13:00:00,103.93,103.95,103.75,103.78,21401.0,93.9132,93.9313,93.7505,93.7777,21401.0
2022-08-09 13:05:00,103.79,103.8,103.75,103.79,39693.0,93.7867,93.7957,93.7505,93.7867,39693.0
2022-08-09 13:10:00,103.79,103.83,103.75,103.82,17463.0,93.7867,93.8228,93.7505,93.8138,17463.0
2022-08-09 13:15:00,103.83,104.0,103.82,103.99,27458.0,93.8228,93.9764,93.8138,93.9674,27458.0
2022-08-09 13:20:00,104.0,104.01,103.84,103.86,25681.0,93.9764,93.9855,93.8319,93.8499,25681.0
2022-08-09 13:25:00,103.86,103.91,103.81,103.87,18774.0,93.8499,93.8951,93.8048,93.859,18774.0
2022-08-09 13:30:00,103.89,103.9,103.74,103.79,55040.0,93.877,93.8861,93.7415,93.7867,55040.0
2022-08-09 13:35:00,103.79,103.82,103.71,103.73,57920.0,93.7867,93.8138,93.7144,93.7325,57920.0
2022-08-09 13:40:00,103.73,103.81,103.65,103.78,43428.0,93.7325,93.8048,93.6602,93.7777,43428.0
2022-08-09 13:45:00,103.76,103.79,103.66,103.69,40413.0,93.7596,93.7867,93.6692,93.6963,40413.0
2022-08-09 13:50:00,103.7,103.78,103.66,103.7,59278.0,93.7054,93.7777,93.6692,93.7054,59278.0
2022-08-09 13:55:00,103.7,103.84,103.7,103.78,24134.0,93.7054,93.8319,93.7054,93.7777,24134.0
2022-08-09 14:00:00,103.75,103.85,103.73,103.77,20512.0,93.7505,93.8409,93.7325,93.7686,20512.0
2022-08-09 14:05:00,103.78,103.96,103.76,103.96,38198.0,93.7777,93.9403,93.7596,93.9403,38198.0
2022-08-09 14:10:00,103.96,103.96,103.84,103.85,16880.0,93.9403,93.9403,93.8319,93.8409,16880.0
2022-08-09 14:15:00,103.87,103.87,103.64,103.66,23445.0,93.859,93.859,93.6511,93.6692,23445.0
2022-08-09 14:20:00,103.66,103.67,103.55,103.55,32922.0,93.6692,93.6783,93.5698,93.5698,32922.0
2022-08-09 14:25:00,103.54,103.56,103.44,103.49,33906.0,93.5608,93.5789,93.4704,93.5156,33906.0
2022-08-09 14:30:00,103.49,103.68,103.49,103.66,35496.0,93.5156,93.6873,93.5156,93.6692,35496.0
2022-08-09 14:35:00,103.67,103.68,103.59,103.59,16591.0,93.6783,93.6873,93.606,93.606,16591.0
2022-08-09 14:40:00,103.58,103.58,103.41,103.46,21303.0,93.5969,93.5969,93.4433,93.4885,21303.0
2022-08-09 14:45:00,103.44,103.53,103.44,103.48,19448.0,93.4704,93.5517,93.4704,93.5066,19448.0
2022-08-09 14:50:00,103.48,103.69,103.47,103.67,23302.0,93.5066,93.6963,93.4975,93.6783,23302.0
2022-08-09 14:55:00,103.66,103.66,103.53,103.55,24928.0,93.6692,93.6692,93.5517,93.5698,24928.0
2022-08-09 15:00:00,103.55,103.58,103.47,103.5,20896.0,93.5698,93.5969,93.4975,93.5246,20896.0
2022-08-09 15:05:00,103.5,103.59,103.45,103.59,24884.0,93.5246,93.606,93.4795,93.606,24884.0
2022-08-09 15:10:00,103.59,103.59,103.51,103.52,30596.0,93.606,93.606,93.5337,93.5427,30596.0
2022-08-09 15:15:00,103.52,103.57,103.48,103.52,28960.0,93.5427,93.5879,93.5066,93.5427,28960.0
2022-08-09 15:20:00,103.52,103.61,103.5,103.55,29531.0,93.5427,93.624,93.5246,93.5698,29531.0
2022-08-09 15:25:00,103.56,103.57,103.5,103.53,25658.0,93.5789,93.5879,93.5246,93.5517,25658.0
2022-08-09 15:30:00,103.55,103.61,103.5,103.52,31235.0,93.5698,93.624,93.5246,93.5427,31235.0
2022-08-09 15:35:00,103.53,103.56,103.49,103.53,30546.0,93.5517,93.5789,93.5156,93.5517,30546.0
2022-08-09 15:40:00,103.53,103.59,103.42,103.44,77504.0,93.5517,93.606,93.4523,93.4704,77504.0
2022-08-09 15:45:00,103.44,103.47,103.35,103.44,63954.0,93.4704,93.4975,93.3891,93.4704,63954.0
2022-08-09 15:50:00,103.46,103.58,103.44,103.53,70126.0,93.4885,93.5969,93.4704,93.5517,70126.0
2022-08-09 15:55:00,103.55,103.71,103.45,103.68,150631.0,93.5698,93.7144,93.4795,93.6873,150631.0
2022-08-10 09:30:00,104.53,104.56,104.07,104.12,156344.0,94.4554,94.4825,94.0397,94.0849,156344.0
2022-08-10 09:35:00,104.2,104.22,103.91,103.93,27933.0,94.1572,94.1752,93.8951,93.9132,27933.0
2022-08-10 09:40:00,103.94,103.97,103.67,103.77,40350.0,93.9222,93.9493,93.6783,93.7686,40350.0
2022-08-10 09:45:00,103.77,103.88,103.54,103.76,44093.0,93.7686,93.868,93.5608,93.7596,44093.0
2022-08-10 09:50:00,103.75,104.03,103.62,104.01,38786.0,93.7505,94.0036,93.6331,93.9855,38786.0
2022-08-10 09:55:00,103.99,104.09,103.86,103.92,25897.0,93.9674,94.0578,93.8499,93.9042,25897.0
2022-08-10 10:00:00,103.9,103.9,103.74,103.78,24184.0,93.8861,93.8861,93.7415,93.7777,24184.0
2022-08-10 10:05:00,103.78,103.83,103.57,103.73,25471.0,93.7777,93.8228,93.5879,93.7325,25471.0
2022-08-10 10:10:00,103.73,103.95,103.63,103.87,40631.0,93.7325,93.9313,93.6421,93.859,40631.0
2022-08-10 10:15:00,103.89,104.07,103.86,104.07,21896.0,93.877,94.0397,93.8499,94.0397,21896.0
2022-08-10 10:20:00,104.08,104.08,103.83,103.88,25479.0,94.0487,94.0487,93.8228,93.868,25479.0
2022-08-10 10:25:00,103.91,103.94,103.8,103.94,22284.0,93.8951,93.9222,93.7957,93.9222,22284.0
2022-08-10 10:30:00,103.95,103.99,103.88,103.98,19885.0,93.9313,93.9674,93.868,93.9584,19885.0
2022-08-10 10:35:00,103.97,103.99,103.71,103.87,19960.0,93.9493,93.9674,93.7144,93.859,19960.0
2022-08-10 10:40:00,103.89,103.91,103.8,103.81,16510.0,93.877,93.8951,93.7957,93.8048,16510.0
2022-08-10 10:45:00,103.81,103.84,103.77,103.8,15209.0,93.8048,93.8319,93.7686,93.7957,15209.0
2022-08-10 10:50:00,103.8,103.84,103.58,103.72,50721.0,93.7957,93.8319,93.5969,93.7234,50721.0
2022-08-10 10:55:00,103.7,103.98,103.7,103.86,23689.0,93.7054,93.9584,93.7054,93.8499,23689.0
2022-08-10 11:00:00,103.87,104.0,103.87,103.98,19662.0,93.859,93.9764,93.859,93.9584,19662.0
2022-08-10 11:05:00,104.0,104.07,103.96,104.06,17783.0,93.9764,94.0397,93.9403,94.0307,17783.0
2022-08-10 11:10:00,104.06,104.08,103.8,103.87,33320.0,94.0307,94.0487,93.7957,93.859,33320.0
2022-08-10 11:15:00,103.88,103.93,103.76,103.8,23468.0,93.868,93.9132,93.7596,93.7957,23468.0
2022-08-10 11:20:00,103.81,104.08,103.81,104.06,15293.0,93.8048,94.0487,93.8048,94.0307,15293.0
2022-08-10 11:25:00,104.08,104.12,104.03,104.08,18044.0,94.0487,94.0849,94.0036,94.0487,18044.0
2022-08-10 11:30:00,104.09,104.21,104.09,104.12,22101.0,94.0578,94.1662,94.0578,94.0849,22101.0
2022-08-10 11:35:00,104.07,104.07,103.93,103.98,20093.0,94.0397,94.0397,93.9132,93.9584,20093.0
2022-08-10 11:40:00,103.99,104.07,103.94,104.02,26154.0,93.9674,94.0397,93.9222,93.9945,26154.0
2022-08-10 11:45:00,104.02,104.17,104.01,104.16,20644.0,93.9945,94.1301,93.9855,94.121,20644.0
2022-08-10 11:50:00,104.15,104.19,104.06,104.16,17275.0,94.112,94.1481,94.0307,94.121,17275.0
2022-08-10 11:55:00,104.16,104.2,104.12,104.14,24492.0,94.121,94.1572,94.0849,94.103,24492.0
2022-08-10 12:00:00,104.13,104.22,104.11,104.19,30297.0,94.0939,94.1752,94.0758,94.1481,30297.0
2022-08-10 12:05:00,104.18,104.2,103.95,103.95,70826.0,94.1391,94.1572,93.9313,93.9313,70826.0
2022-08-10 12:10:00,103.96,104.0,103.91,103.94,35192.0,93.9403,93.9764,93.8951,93.9222,35192.0
2022-08-10 12:15:00,103.94,103.98,103.82,103.84,28699.0,93.9222,93.9584,93.8138,93.8319,28699.0
2022-08-10 12:20:00,103.85,103.94,103.77,103.79,29817.0,93.8409,93.9222,93.7686,93.7867,29817.0
2022-08-10 12:25:00,103.8,103.8,103.74,103.79,16226.0,93.7957,93.7957,93.7415,93.7867,16226.0
2022-08-10 12:30:00,103.8,103.89,103.8,103.87,12450.0,93.7957,93.877,93.7957,93.859,12450.0
2022-08-10 12:35:00,103.87,103.88,103.64,103.67,30093.0,93.859,93.868,93.6511,93.6783,30093.0
2022-08-10 12:40:00,103.66,103.73,103.62,103.69,30161.0,93.6692,93.7325,93.6331,93.6963,30161.0
2022-08-10 12:45:00,103.69,103.71,103.63,103.64,17423.0,93.6963,93.7144,93.6421,93.6511,17423.0
2022-08-10 12:50:00,103.64,103.73,103.63,103.66,16363.0,93.6511,93.7325,93.6421,93.6692,16363.0
2022-08-10 12:55:00,103.67,103.71,103.63,103.7,13363.0,93.6783,93.7144,93.6421,93.7054,13363.0
2022-08-10 13:00:00,103.7,103.75,103.59,103.61,27044.0,93.7054,93.7505,93.606,93.624,27044.0
2022-08-10 13:05:00,103.61,103.64,103.47,103.56,29039.0,93.624,93.6511,93.4975,93.5789,29039.0
2022-08-10 13:10:00,103.57,103.69,103.56,103.56,22580.0,93.5879,93.6963,93.5789,93.5789,22580.0
2022-08-10 13:15:00,103.56,103.59,103.51,103.58,21769.0,93.5789,93.606,93.5337,93.5969,21769.0
2022-08-10 13:20:00,103.59,103.67,103.54,103.67,19111.0,93.606,93.6783,93.5608,93.6783,19111.0
2022-08-10 13:25:00,103.65,103.73,103.54,103.55,30822.0,93.6602,93.7325,93.5608,93.5698,30822.0
2022-08-10 13:30:00,103.55,103.65,103.51,103.63,21509.0,93.5698,93.6602,93.5337,93.6421,21509.0
2022-08-10 13:35:00,103.63,103.87,103.62,103.86,71081.0,93.6421,93.859,93.6331,93.8499,71081.0
2022-08-10 13:40:00,103.86,104.02,103.82,104.01,30964.0,93.8499,93.9945,93.8138,93.9855,30964.0
2022-08-10 13:45:00,104.01,104.05,103.98,104.04,30304.0,93.9855,94.0216,93.9584,94.0126,30304.0
2022-08-10 13:50:00,104.03,104.05,103.99,103.99,20516.0,94.0036,94.0216,93.9674,93.9674,20516.0
2022-08-10 13:55:00,103.98,103.99,103.86,103.92,21110.0,93.9584,93.9674,93.8499,93.9042,21110.0
2022-08-10 14:00:00,103.92,103.97,103.83,103.96,26840.0,93.9042,93.9493,93.8228,93.9403,26840.0
2022-08-10 14:05:00,103.99,104.08,103.97,104.06,28391.0,93.9674,94.0487,93.9493,94.0307,28391.0
2022-08-10 14:10:00,104.06,104.12,104.05,104.08,15775.0,94.0307,94.0849,94.0216,94.0487,15775.0
2022-08-10 14:15:00,104.07,104.12,104.03,104.04,27660.0,94.0397,94.0849,94.0036,94.0126,27660.0
2022-08-10 14:20:00,104.04,104.09,104.03,104.05,19795.0,94.0126,94.0578,94.0036,94.0216,19795.0
2022-08-10 14:25:00,104.05,104.11,103.98,103.99,25451.0,94.0216,94.0758,93.9584,93.9674,25451.0
2022-08-10 14:30:00,104.0,104.04,103.98,103.98,20829.0,93.9764,94.0126,93.9584,93.9584,20829.0
2022-08-10 14:35:00,103.97,103.99,103.9,103.93,22358.0,93.9493,93.9674,93.8861,93.9132,22358.0
2022-08-10 14:40:00,103.94,103.97,103.93,103.95,22775.0,93.9222,93.9493,93.9132,93.9313,22775.0
2022-08-10 14:45:00,103.94,103.95,103.74,103.74,50417.0,93.9222,93.9313,93.7415,93.7415,50417.0
2022-08-10 14:50:00,103.75,103.79,103.71,103.79,19265.0,93.7505,93.7867,93.7144,93.7867,19265.0
2022-08-10 14:55:00,103.8,103.9,103.79,103.88,27889.0,93.7957,93.8861,93.7867,93.868,27889.0
2022-08-10 15:00:00,103.89,104.0,103.89,103.97,27705.0,93.877,93.9764,93.877,93.9493,27705.0
2022-08-10 15:05:00,103.96,103.98,103.78,103.8,19993.0,93.9403,93.9584,93.7777,93.7957,19993.0
2022-08-10 15:10:00,103.8,103.93,103.78,103.9,40616.0,93.7957,93.9132,93.7777,93.8861,40616.0
2022-08-10 15:15:00,103.9,104.01,103.86,104.0,23074.0,93.8861,93.9855,93.8499,93.9764,23074.0
2022-08-10 15:20:00,104.0,104.03,103.94,104.03,20778.0,93.9764,94.0036,93.9222,94.0036,20778.0
2022-08-10 15:25:00,104.04,104.07,103.99,104.04,32126.0,94.0126,94.0397,93.9674,94.0126,32126.0
2022-08-10 15:30:00,104.04,104.07,103.99,104.06,30345.0,94.0126,94.0397,93.9674,94.0307,30345.0
2022-08-10 15:35:00,104.07,104.21,104.04,104.21,80241.0,94.0397,94.1662,94.0126,94.1662,80241.0
2022-08-10 15:40:00,104.22,104.29,104.2,104.27,82488.0,94.1752,94.2385,94.1572,94.2204,82488.0
2022-08-10 15:45:00,104.27,104.29,104.1,104.14,67837.0,94.2204,94.2385,94.0668,94.103,67837.0
2022-08-10 15:50:00,104.14,104.22,104.11,104.16,84868.0,94.103,94.1752,94.0758,94.121,84868.0
2022-08-10 15:55:00,104.16,104.24,103.94,104.04,248628.0,94.121,94.1933,93.9222,94.0126,248628.0
2022-08-11 09:30:00,103.92,104.22,103.85,104.22,136882.0,93.9042,94.1752,93.8409,94.1752,136882.0
2022-08-11 09:35:00,104.23,104.38,104.06,104.37,29213.0,94.1843,94.3198,94.0307,94.3108,29213.0
2022-08-11 09:40:00,104.3,104.5,104.26,104.44,39226.0,94.2475,94.4283,94.2114,94.374,39226.0
2022-08-11 09:45:00,104.43,104.63,104.43,104.63,47748.0,94.365,94.5457,94.365,94.5457,47748.0
2022-08-11 09:50:00,104.62,104.86,104.57,104.73,30883.0,94.5367,94.7536,94.4915,94.6361,30883.0
2022-08-11 09:55:00,104.72,104.79,104.64,104.73,41187.0,94.6271,94.6903,94.5548,94.6361,41187.0
2022-08-11 10:00:00,104.75,104.77,104.51,104.6,41030.0,94.6542,94.6722,94.4373,94.5186,41030.0
2022-08-11 10:05:00,104.59,104.81,104.59,104.81,18970.0,94.5096,94.7084,94.5096,94.7084,18970.0
2022-08-11 10:10:00,104.81,104.96,104.74,104.92,37865.0,94.7084,94.8439,94.6451,94.8078,37865.0
2022-08-11 10:15:00,104.92,105.2,104.89,105.14,166427.0,94.8078,95.0608,94.7807,95.0066,166427.0
2022-08-11 10:20:00,105.13,105.24,105.02,105.2,26940.0,94.9975,95.0969,94.8981,95.0608,26940.0
2022-08-11 10:25:00,105.23,105.35,105.15,105.19,44087.0,95.0879,95.1963,95.0156,95.0518,44087.0
2022-08-11 10:30:00,105.18,105.35,105.16,105.29,28802.0,95.0427,95.1963,95.0246,95.1421,28802.0
2022-08-11 10:35:00,105.32,105.46,105.29,105.3,21263.0,95.1692,95.2957,95.1421,95.1512,21263.0
2022-08-11 10:40:00,105.31,105.37,105.2,105.24,19795.0,95.1602,95.2144,95.0608,95.0969,19795.0
2022-08-11 10:45:00,105.26,105.27,105.16,105.25,18641.0,95.115,95.124,95.0246,95.106,18641.0
2022-08-11 10:50:00,105.29,105.48,105.29,105.45,18070.0,95.1421,95.3138,95.1421,95.2867,18070.0
2022-08-11 10:55:00,105.45,105.46,105.35,105.37,29312.0,95.2867,95.2957,95.1963,95.2144,29312.0
2022-08-11 11:00:00,105.35,105.36,105.27,105.28,19426.0,95.1963,95.2054,95.124,95.1331,19426.0
2022-08-11 11:05:00,105.28,105.3,105.17,105.23,26085.0,95.1331,95.1512,95.0337,95.0879,26085.0
2022-08-11 11:10:00,105.22,105.31,105.12,105.12,48753.0,95.0789,95.1602,94.9885,94.9885,48753.0
2022-08-11 11:15:00,105.12,105.15,105.03,105.03,27663.0,94.9885,95.0156,94.9072,94.9072,27663.0
2022-08-11 11:20:00,105.04,105.23,105.03,105.21,19200.0,94.9162,95.0879,94.9072,95.0698,19200.0
2022-08-11 11:25:00,105.19,105.19,105.09,105.12,35651.0,95.0518,95.0518,94.9614,94.9885,35651.0
2022-08-11 11:30:00,105.13,105.17,105.01,105.03,22088.0,94.9975,95.0337,94.8891,94.9072,22088.0
2022-08-11 11:35:00,105.02,105.02,104.9,105.0,19912.0,94.8981,94.8981,94.7897,94.8801,19912.0
2022-08-11 11:40:00,105.02,105.03,104.9,104.93,15420.0,94.8981,94.9072,94.7897,94.8168,15420.0
2022-08-11 11:45:00,104.91,105.02,104.91,105.0,20417.0,94.7987,94.8981,94.7987,94.8801,20417.0
2022-08-11 11:50:00,104.99,105.1,104.97,105.05,17360.0,94.871,94.9704,94.853,94.9252,17360.0
2022-08-11 11:55:00,105.06,105.06,105.0,105.02,16073.0,94.9343,94.9343,94.8801,94.8981,16073.0
2022-08-11 12:00:00,105.03,105.08,105.0,105.0,12061.0,94.9072,94.9524,94.8801,94.8801,12061.0
2022-08-11 12:05:00,105.0,105.04,104.94,105.04,20164.0,94.8801,94.9162,94.8258,94.9162,20164.0
2022-08-11 12:10:00,105.02,105.2,105.01,105.19,28077.0,94.8981,95.0608,94.8891,95.0518,28077.0
2022-08-11 12:15:00,105.2,105.34,105.2,105.28,26237.0,95.0608,95.1873,95.0608,95.1331,26237.0
2022-08-11 12:20:00,105.28,105.28,105.15,105.16,19252.0,95.1331,95.1331,95.0156,95.0246,19252.0
2022-08-11 12:25:00,105.16,105.21,105.12,105.19,48184.0,95.0246,95.0698,94.9885,95.0518,48184.0
2022-08-11 12:30:00,105.19,105.33,105.15,105.32,19220.0,95.0518,95.1783,95.0156,95.1692,19220.0
2022-08-11 12:35:00,105.31,105.31,105.2,105.2,14941.0,95.1602,95.1602,95.0608,95.0608,14941.0
2022-08-11 12:40:00,105.2,105.2,105.13,105.15,32297.0,95.0608,95.0608,94.9975,95.0156,32297.0
2022-08-11 12:45:00,105.16,105.21,105.15,105.19,19565.0,95.0246,95.0698,95.0156,95.0518,19565.0
2022-08-11 12:50:00,105.19,105.24,105.14,105.18,27204.0,95.0518,95.0969,95.0066,95.0427,27204.0
2022-08-11 12:55:00,105.17,105.29,105.16,105.21,26382.0,95.0337,95.1421,95.0246,95.0698,26382.0
2022-08-11 13:00:00,105.2,105.27,105.16,105.17,19247.0,95.0608,95.124,95.0246,95.0337,19247.0
2022-08-11 13:05:00,105.18,105.25,105.15,105.22,28524.0,95.0427,95.106,95.0156,95.0789,28524.0
2022-08-11 13:10:00,105.22,105.28,105.22,105.26,15593.0,95.0789,95.1331,95.0789,95.115,15593.0
2022-08-11 13:15:00,105.25,105.38,105.23,105.33,59124.0,95.106,95.2234,95.0879,95.1783,59124.0
2022-08-11 13:20:00,105.3,105.32,105.21,105.25,16223.0,95.1512,95.1692,95.0698,95.106,16223.0
2022-08-11 13:25:00,105.26,105.27,105.15,105.18,17585.0,95.115,95.124,95.0156,95.0427,17585.0
2022-08-11 13:30:00,105.15,105.18,105.08,105.1,20537.0,95.0156,95.0427,94.9524,94.9704,20537.0
2022-08-11 13:35:00,105.11,105.13,104.95,104.95,20762.0,94.9795,94.9975,94.8349,94.8349,20762.0
2022-08-11 13:40:00,104.94,105.04,104.88,105.0,30032.0,94.8258,94.9162,94.7716,94.8801,30032.0
2022-08-11 13:45:00,105.0,105.0,104.87,104.94,35360.0,94.8801,94.8801,94.7626,94.8258,35360.0
2022-08-11 13:50:00,104.94,104.97,104.87,104.89,20047.0,94.8258,94.853,94.7626,94.7807,20047.0
2022-08-11 13:55:00,104.89,104.9,104.8,104.84,26971.0,94.7807,94.7897,94.6993,94.7355,26971.0
2022-08-11 14:00:00,104.84,104.84,104.74,104.77,22076.0,94.7355,94.7355,94.6451,94.6722,22076.0
2022-08-11 14:05:00,104.77,104.77,104.65,104.67,19954.0,94.6722,94.6722,94.5638,94.5819,19954.0
2022-08-11 14:10:00,104.67,104.7,104.57,104.59,20234.0,94.5819,94.609,94.4915,94.5096,20234.0
2022-08-11 14:15:00,104.58,104.66,104.55,104.58,39838.0,94.5005,94.5728,94.4734,94.5005,39838.0
2022-08-11 14:20:00,104.58,104.58,104.45,104.5,21236.0,94.5005,94.5005,94.3831,94.4283,21236.0
2022-08-11 14:25:00,104.5,104.53,104.46,104.52,19975.0,94.4283,94.4554,94.3921,94.4463,19975.0
2022-08-11 14:30:00,104.51,104.6,104.35,104.39,27305.0,94.4373,94.5186,94.2927,94.3289,27305.0
2022-08-11 14:35:00,104.37,104.5,104.37,104.48,21744.0,94.3108,94.4283,94.3108,94.4102,21744.0
2022-08-11 14:40:00,104.48,104.49,104.4,104.44,24491.0,94.4102,94.4192,94.3379,94.374,24491.0
2022-08-11 14:45:00,104.44,104.54,104.43,104.45,16924.0,94.374,94.4644,94.365,94.3831,16924.0
2022-08-11 14:50:00,104.46,104.47,104.34,104.36,29772.0,94.3921,94.4011,94.2837,94.3018,29772.0
2022-08-11 14:55:00,104.36,104.47,104.35,104.43,31417.0,94.3018,94.4011,94.2927,94.365,31417.0
2022-08-11 15:00:00,104.43,104.49,104.3,104.37,28983.0,94.365,94.4192,94.2475,94.3108,28983.0
2022-08-11 15:05:00,104.37,104.37,104.21,104.28,31254.0,94.3108,94.3108,94.1662,94.2295,31254.0
2022-08-11 15:10:00,104.29,104.36,104.11,104.19,36167.0,94.2385,94.3018,94.0758,94.1481,36167.0
2022-08-11 15:15:00,104.17,104.28,104.15,104.26,23082.0,94.1301,94.2295,94.112,94.2114,23082.0
2022-08-11 15:20:00,104.25,104.27,104.2,104.24,26550.0,94.2024,94.2204,94.1572,94.1933,26550.0
2022-08-11 15:25:00,104.24,104.27,104.2,104.2,23448.0,94.1933,94.2204,94.1572,94.1572,23448.0
2022-08-11 15:30:00,104.2,104.25,104.14,104.25,28338.0,94.1572,94.2024,94.103,94.2024,28338.0
2022-08-11 15:35:00,104.24,104.3,104.23,104.26,38455.0,94.1933,94.2475,94.1843,94.2114,38455.0
2022-08-11 15:40:00,104.26,104.27,104.1,104.11,78448.0,94.2114,94.2204,94.0668,94.0758,78448.0
2022-08-11 15:45:00,104.11,104.19,104.05,104.18,43167.0,94.0758,94.1481,94.0216,94.1391,43167.0
2022-08-11 15:50:00,104.17,104.26,104.13,104.26,57955.0,94.1301,94.2114,94.0939,94.2114,57955.0
2022-08-11 15:55:00,104.26,104.34,104.17,104.27,205313.0,94.2114,94.2837,94.1301,94.2204,205313.0
2022-08-12 09:30:00,105.0,105.51,104.87,105.44,180313.0,94.8801,95.3409,94.7626,95.2777,180313.0
2022-08-12 09:35:00,105.44,105.74,105.36,105.7,72490.0,95.2777,95.5487,95.2054,95.5126,72490.0
2022-08-12 09:40:00,105.66,105.71,105.35,105.54,48764.0,95.4765,95.5216,95.1963,95.368,48764.0
2022-08-12 09:45:00,105.54,105.59,104.99,105.28,57214.0,95.368,95.4132,94.871,95.1331,57214.0
2022-08-12 09:50:00,105.3,105.47,105.24,105.33,19759.0,95.1512,95.3048,95.0969,95.1783,19759.0
2022-08-12 09:55:00,105.35,105.62,105.13,105.59,29948.0,95.1963,95.4403,94.9975,95.4132,29948.0
2022-08-12 10:00:00,105.56,105.56,105.13,105.34,40486.0,95.3861,95.3861,94.9975,95.1873,40486.0
2022-08-12 10:05:00,105.36,105.73,105.26,105.7,45885.0,95.2054,95.5397,95.115,95.5126,45885.0
2022-08-12 10:10:00,105.72,105.91,105.66,105.72,54959.0,95.5307,95.7024,95.4765,95.5307,54959.0
2022-08-12 10:15:00,105.74,105.75,105.52,105.7,95336.0,95.5487,95.5578,95.3499,95.5126,95336.0
2022-08-12 10:20:00,105.74,105.74,105.58,105.71,32722.0,95.5487,95.5487,95.4042,95.5216,32722.0
2022-08-12 10:25:00,105.71,105.81,105.7,105.7,40744.0,95.5216,95.612,95.5126,95.5126,40744.0
2022-08-12 10:30:00,105.7,105.77,105.57,105.68,25377.0,95.5126,95.5759,95.3951,95.4945,25377.0
2022-08-12 10:35:00,105.72,105.82,105.56,105.57,23624.0,95.5307,95.621,95.3861,95.3951,23624.0
2022-08-12 10:40:00,105.56,105.74,105.53,105.69,30472.0,95.3861,95.5487,95.359,95.5036,30472.0
2022-08-12 10:45:00,105.71,105.73,105.64,105.69,24764.0,95.5216,95.5397,95.4584,95.5036,24764.0
2022-08-12 10:50:00,105.69,105.69,105.45,105.46,24266.0,95.5036,95.5036,95.2867,95.2957,24266.0
2022-08-12 10:55:00,105.44,105.49,105.39,105.47,19137.0,95.2777,95.3228,95.2325,95.3048,19137.0
2022-08-12 11:00:00,105.48,105.58,105.45,105.51,24121.0,95.3138,95.4042,95.2867,95.3409,24121.0
2022-08-12 11:05:00,105.51,105.68,105.51,105.67,30519.0,95.3409,95.4945,95.3409,95.4855,30519.0
2022-08-12 11:10:00,105.67,105.85,105.67,105.79,19575.0,95.4855,95.6481,95.4855,95.5939,19575.0
2022-08-12 11:15:00,105.78,105.94,105.76,105.86,27853.0,95.5849,95.7295,95.5668,95.6572,27853.0
2022-08-12 11:20:00,105.87,105.97,105.86,105.86,15412.0,95.6662,95.7566,95.6572,95.6572,15412.0
2022-08-12 11:25:00,105.87,105.93,105.84,105.91,13424.0,95.6662,95.7204,95.6391,95.7024,13424.0
2022-08-12 11:30:00,105.92,105.98,105.85,105.85,20885.0,95.7114,95.7656,95.6481,95.6481,20885.0
2022-08-12 11:35:00,105.85,105.95,105.85,105.89,14236.0,95.6481,95.7385,95.6481,95.6843,14236.0
2022-08-12 11:40:00,105.89,105.89,105.81,105.87,19825.0,95.6843,95.6843,95.612,95.6662,19825.0
2022-08-12 11:45:00,105.87,106.09,105.83,106.07,101558.0,95.6662,95.865,95.6301,95.8469,101558.0
2022-08-12 11:50:00,106.06,106.1,106.04,106.09,18599.0,95.8379,95.874,95.8198,95.865,18599.0
2022-08-12 11:55:00,106.1,106.31,106.1,106.18,25553.0,95.874,96.0638,95.874,95.9463,25553.0
2022-08-12 12:00:00,106.19,106.26,106.18,106.22,22184.0,95.9554,96.0186,95.9463,95.9825,22184.0
2022-08-12 12:05:00,106.2,106.28,106.14,106.26,24421.0,95.9644,96.0367,95.9102,96.0186,24421.0
2022-08-12 12:10:00,106.27,106.28,106.16,106.22,21670.0,96.0277,96.0367,95.9283,95.9825,21670.0
2022-08-12 12:15:00,106.21,106.25,106.09,106.14,26299.0,95.9734,96.0096,95.865,95.9102,26299.0
2022-08-12 12:20:00,106.14,106.34,106.14,106.34,16815.0,95.9102,96.0909,95.9102,96.0909,16815.0
2022-08-12 12:25:00,106.34,106.35,106.21,106.28,17994.0,96.0909,96.1,95.9734,96.0367,17994.0
2022-08-12 12:30:00,106.29,106.46,106.29,106.39,45306.0,96.0457,96.1994,96.0457,96.1361,45306.0
2022-08-12 12:35:00,106.36,106.49,106.36,106.48,58091.0,96.109,96.2265,96.109,96.2174,58091.0
2022-08-12 12:40:00,106.48,106.53,106.42,106.51,36124.0,96.2174,96.2626,96.1632,96.2445,36124.0
2022-08-12 12:45:00,106.52,106.72,106.44,106.69,92294.0,96.2536,96.4343,96.1813,96.4072,92294.0
2022-08-12 12:50:00,106.69,106.87,106.65,106.65,221190.0,96.4072,96.5698,96.371,96.371,221190.0
2022-08-12 12:55:00,106.65,106.76,106.52,106.64,112471.0,96.371,96.4704,96.2536,96.362,112471.0
2022-08-12 13:00:00,106.63,106.68,106.58,106.62,14960.0,96.353,96.3981,96.3078,96.3439,14960.0
2022-08-12 13:05:00,106.63,106.68,106.59,106.59,13778.0,96.353,96.3981,96.3168,96.3168,13778.0
2022-08-12 13:10:00,106.58,106.65,106.53,106.59,20286.0,96.3078,96.371,96.2626,96.3168,20286.0
2022-08-12 13:15:00,106.58,106.66,106.5,106.55,30635.0,96.3078,96.3801,96.2355,96.2807,30635.0
2022-08-12 13:20:00,106.55,106.61,106.53,106.56,19631.0,96.2807,96.3349,96.2626,96.2897,19631.0
2022-08-12 13:25:00,106.56,106.67,106.53,106.67,27274.0,96.2897,96.3891,96.2626,96.3891,27274.0
2022-08-12 13:30:00,106.66,106.66,106.48,106.62,36736.0,96.3801,96.3801,96.2174,96.3439,36736.0
2022-08-12 13:35:00,106.62,106.63,106.5,106.54,21828.0,96.3439,96.353,96.2355,96.2716,21828.0
2022-08-12 13:40:00,106.53,106.67,106.51,106.63,20029.0,96.2626,96.3891,96.2445,96.353,20029.0
2022-08-12 13:45:00,106.62,106.72,106.61,106.71,16919.0,96.3439,96.4343,96.3349,96.4253,16919.0
2022-08-12 13:50:00,106.71,106.75,106.63,106.64,23032.0,96.4253,96.4614,96.353,96.362,23032.0
2022-08-12 13:55:00,106.63,106.65,106.54,106.57,24033.0,96.353,96.371,96.2716,96.2987,24033.0
2022-08-12 14:00:00,106.58,106.6,106.43,106.46,25766.0,96.3078,96.3259,96.1722,96.1994,25766.0
2022-08-12 14:05:00,106.45,106.46,106.33,106.35,36564.0,96.1903,96.1994,96.0819,96.1,36564.0
2022-08-12 14:10:00,106.35,106.36,106.23,106.29,35981.0,96.1,96.109,95.9915,96.0457,35981.0
2022-08-12 14:15:00,106.29,106.42,106.27,106.37,37029.0,96.0457,96.1632,96.0277,96.118,37029.0
2022-08-12 14:20:00,106.38,106.38,106.3,106.36,20941.0,96.1271,96.1271,96.0548,96.109,20941.0
2022-08-12 14:25:00,106.37,106.45,106.35,106.4,19808.0,96.118,96.1903,96.1,96.1451,19808.0
2022-08-12 14:30:00,106.39,106.63,106.39,106.63,26929.0,96.1361,96.353,96.1361,96.353,26929.0
2022-08-12 14:35:00,106.63,106.63,106.47,106.48,28310.0,96.353,96.353,96.2084,96.2174,28310.0
2022-08-12 14:40:00,106.48,106.49,106.39,106.4,37537.0,96.2174,96.2265,96.1361,96.1451,37537.0
2022-08-12 14:45:00,106.4,106.4,106.26,106.32,24166.0,96.1451,96.1451,96.0186,96.0728,24166.0
2022-08-12 14:50:00,106.32,106.35,106.29,106.31,30423.0,96.0728,96.1,96.0457,96.0638,30423.0
2022-08-12 14:55:00,106.3,106.36,106.28,106.31,21992.0,96.0548,96.109,96.0367,96.0638,21992.0
2022-08-12 15:00:00,106.31,106.44,106.29,106.36,24939.0,96.0638,96.1813,96.0457,96.109,24939.0
2022-08-12 15:05:00,106.35,106.48,106.34,106.45,30503.0,96.1,96.2174,96.0909,96.1903,30503.0
2022-08-12 15:10:00,106.45,106.49,106.42,106.43,29431.0,96.1903,96.2265,96.1632,96.1722,29431.0
2022-08-12 15:15:00,106.42,106.46,106.33,106.43,20469.0,96.1632,96.1994,96.0819,96.1722,20469.0
2022-08-12 15:20:00,106.42,106.52,106.36,106.44,34160.0,96.1632,96.2536,96.109,96.1813,34160.0
2022-08-12 15:25:00,106.45,106.5,106.4,106.45,28735.0,96.1903,96.2355,96.1451,96.1903,28735.0
2022-08-12 15:30:00,106.44,106.5,106.31,106.32,35275.0,96.1813,96.2355,96.0638,96.0728,35275.0
2022-08-12 15:35:00,106.32,106.39,106.31,106.33,48052.0,96.0728,96.1361,96.0638,96.0819,48052.0
2022-08-12 15:40:00,106.33,106.57,106.31,106.5,58325.0,96.0819,96.2987,96.0638,96.2355,58325.0
2022-08-12 15:45:00,106.49,106.51,106.3,106.36,116493.0,96.2265,96.2445,96.0548,96.109,116493.0
2022-08-12 15:50:00,106.36,106.37,106.22,106.32,113339.0,96.109,96.118,95.9825,96.0728,113339.0
2022-08-12 15:55:00,106.32,106.48,106.3,106.38,274692.0,96.0728,96.2174,96.0548,96.1271,274692.0
2022-08-15 09:30:00,105.99,106.19,104.97,104.97,116022.0,95.7747,95.9554,94.853,94.853,116022.0
2022-08-15 09:35:00,104.98,105.93,104.89,105.84,64297.0,94.862,95.7204,94.7807,95.6391,64297.0
2022-08-15 09:40:00,105.9,106.2,105.85,106.19,34381.0,95.6933,95.9644,95.6481,95.9554,34381.0
2022-08-15 09:45:00,106.23,106.36,106.08,106.1,25753.0,95.9915,96.109,95.856,95.874,25753.0
2022-08-15 09:50:00,106.12,106.49,106.08,106.38,39953.0,95.8921,96.2265,95.856,96.1271,39953.0
2022-08-15 09:55:00,106.37,106.39,106.12,106.27,24422.0,96.118,96.1361,95.8921,96.0277,24422.0
2022-08-15 10:00:00,106.3,106.4,106.16,106.38,24531.0,96.0548,96.1451,95.9283,96.1271,24531.0
2022-08-15 10:05:00,106.4,106.44,106.26,106.33,14969.0,96.1451,96.1813,96.0186,96.0819,14969.0
2022-08-15 10:10:00,106.35,106.54,106.35,106.46,21292.0,96.1,96.2716,96.1,96.1994,21292.0
2022-08-15 10:15:00,106.46,106.5,106.39,106.42,16383.0,96.1994,96.2355,96.1361,96.1632,16383.0
2022-08-15 10:20:00,106.42,106.48,106.35,106.41,16767.0,96.1632,96.2174,96.1,96.1542,16767.0
2022-08-15 10:25:00,106.41,106.46,106.33,106.4,13465.0,96.1542,96.1994,96.0819,96.1451,13465.0
2022-08-15 10:30:00,106.4,106.44,106.13,106.27,45690.0,96.1451,96.1813,95.9012,96.0277,45690.0
2022-08-15 10:35:00,106.3,106.3,106.05,106.1,20357.0,96.0548,96.0548,95.8289,95.874,20357.0
2022-08-15 10:40:00,106.11,106.19,105.96,106.08,21131.0,95.8831,95.9554,95.7475,95.856,21131.0
2022-08-15 10:45:00,106.05,106.19,106.03,106.15,20048.0,95.8289,95.9554,95.8108,95.9192,20048.0
2022-08-15 10:50:00,106.15,106.22,106.1,106.19,13578.0,95.9192,95.9825,95.874,95.9554,13578.0
2022-08-15 10:55:00,106.21,106.3,106.15,106.16,13583.0,95.9734,96.0548,95.9192,95.9283,13583.0
2022-08-15 11:00:00,106.14,106.18,106.1,106.15,18032.0,95.9102,95.9463,95.874,95.9192,18032.0
2022-08-15 11:05:00,106.13,106.21,106.0,106.01,13321.0,95.9012,95.9734,95.7837,95.7927,13321.0
2022-08-15 11:10:00,105.99,106.04,105.93,106.02,16577.0,95.7747,95.8198,95.7204,95.8018,16577.0
2022-08-15 11:15:00,106.03,106.06,105.98,106.0,13256.0,95.8108,95.8379,95.7656,95.7837,13256.0
2022-08-15 11:20:00,106.01,106.1,106.0,106.05,10848.0,95.7927,95.874,95.7837,95.8289,10848.0
2022-08-15 11:25:00,106.07,106.08,105.97,106.04,14796.0,95.8469,95.856,95.7566,95.8198,14796.0
2022-08-15 11:30:00,106.04,106.05,106.01,106.03,8002.0,95.8198,95.8289,95.7927,95.8108,8002.0
2022-08-15 11:35:00,106.02,106.1,106.02,106.09,12584.0,95.8018,95.874,95.8018,95.865,12584.0
2022-08-15 11:40:00,106.1,106.2,106.08,106.16,13061.0,95.874,95.9644,95.856,95.9283,13061.0
2022-08-15 11:45:00,106.18,106.28,106.16,106.28,9764.0,95.9463,96.0367,95.9283,96.0367,9764.0
2022-08-15 11:50:00,106.3,106.35,106.27,106.34,8650.0,96.0548,96.1,96.0277,96.0909,8650.0
2022-08-15 11:55:00,106.33,106.38,106.3,106.36,8476.0,96.0819,96.1271,96.0548,96.109,8476.0
2022-08-15 12:00:00,106.35,106.35,106.17,106.22,10558.0,96.1,96.1,95.9373,95.9825,10558.0
2022-08-15 12:05:00,106.23,106.24,106.14,106.2,9818.0,95.9915,96.0006,95.9102,95.9644,9818.0
2022-08-15 12:10:00,106.19,106.22,106.1,106.15,11604.0,95.9554,95.9825,95.874,95.9192,11604.0
2022-08-15 12:15:00,106.17,106.47,106.16,106.39,23886.0,95.9373,96.2084,95.9283,96.1361,23886.0
2022-08-15 12:20:00,106.39,106.5,106.35,106.49,15400.0,96.1361,96.2355,96.1,96.2265,15400.0
2022-08-15 12:25:00,106.51,106.57,106.4,106.46,49673.0,96.2445,96.2987,96.1451,96.1994,49673.0
2022-08-15 12:30:00,106.44,106.53,106.44,106.51,16845.0,96.1813,96.2626,96.1813,96.2445,16845.0
2022-08-15 12:35:00,106.52,106.59,106.49,106.56,60973.0,96.2536,96.3168,96.2265,96.2897,60973.0
2022-08-15 12:40:00,106.58,106.64,106.54,106.64,15232.0,96.3078,96.362,96.2716,96.362,15232.0
2022-08-15 12:45:00,106.64,106.64,106.55,106.62,18276.0,96.362,96.362,96.2807,96.3439,18276.0
2022-08-15 12:50:00,106.65,106.68,106.59,106.59,10445.0,96.371,96.3981,96.3168,96.3168,10445.0
2022-08-15 12:55:00,106.58,106.58,106.46,106.47,14886.0,96.3078,96.3078,96.1994,96.2084,14886.0
2022-08-15 13:00:00,106.49,106.5,106.36,106.37,21894.0,96.2265,96.2355,96.109,96.118,21894.0
2022-08-15 13:05:00,106.38,106.46,106.36,106.41,16412.0,96.1271,96.1994,96.109,96.1542,16412.0
2022-08-15 13:10:00,106.4,106.4,106.3,106.34,17020.0,96.1451,96.1451,96.0548,96.0909,17020.0
2022-08-15 13:15:00,106.34,106.36,106.25,106.25,12926.0,96.0909,96.109,96.0096,96.0096,12926.0
2022-08-15 13:20:00,106.25,106.26,106.19,106.21,13129.0,96.0096,96.0186,95.9554,95.9734,13129.0
2022-08-15 13:25:00,106.18,106.29,106.16,106.24,17846.0,95.9463,96.0457,95.9283,96.0006,17846.0
2022-08-15 13:30:00,106.25,106.3,106.24,106.3,15690.0,96.0096,96.0548,96.0006,96.0548,15690.0
2022-08-15 13:35:00,106.3,106.33,106.21,106.26,15070.0,96.0548,96.0819,95.9734,96.0186,15070.0
2022-08-15 13:40:00,106.25,106.26,106.21,106.26,16487.0,96.0096,96.0186,95.9734,96.0186,16487.0
2022-08-15 13:45:00,106.25,106.27,106.22,106.25,14433.0,96.0096,96.0277,95.9825,96.0096,14433.0
2022-08-15 13:50:00,106.26,106.29,106.23,106.29,17763.0,96.0186,96.0457,95.9915,96.0457,17763.0
2022-08-15 13:55:00,106.29,106.35,106.29,106.31,9230.0,96.0457,96.1,96.0457,96.0638,9230.0
2022-08-15 14:00:00,106.3,106.3,106.16,106.17,15851.0,96.0548,96.0548,95.9283,95.9373,15851.0
2022-08-15 14:05:00,106.17,106.25,106.16,106.23,8099.0,95.9373,96.0096,95.9283,95.9915,8099.0
2022-08-15 14:10:00,106.22,106.24,106.19,106.24,9384.0,95.9825,96.0006,95.9554,96.0006,9384.0
2022-08-15 14:15:00,106.23,106.29,106.22,106.28,14068.0,95.9915,96.0457,95.9825,96.0367,14068.0
2022-08-15 14:20:00,106.29,106.31,106.24,106.28,20994.0,96.0457,96.0638,96.0006,96.0367,20994.0
2022-08-15 14:25:00,106.28,106.31,106.24,106.3,31592.0,96.0367,96.0638,96.0006,96.0548,31592.0
2022-08-15 14:30:00,106.3,106.4,106.26,106.26,12166.0,96.0548,96.1451,96.0186,96.0186,12166.0
2022-08-15 14:35:00,106.26,106.31,106.25,106.3,12276.0,96.0186,96.0638,96.0096,96.0548,12276.0
2022-08-15 14:40:00,106.29,106.34,106.28,106.28,12801.0,96.0457,96.0909,96.0367,96.0367,12801.0
2022-08-15 14:45:00,106.26,106.28,106.23,106.27,14308.0,96.0186,96.0367,95.9915,96.0277,14308.0
2022-08-15 14:50:00,106.27,106.28,106.22,106.27,16079.0,96.0277,96.0367,95.9825,96.0277,16079.0
2022-08-15 14:55:00,106.28,106.46,106.28,106.42,16235.0,96.0367,96.1994,96.0367,96.1632,16235.0
2022-08-15 15:00:00,106.43,106.44,106.35,106.35,11804.0,96.1722,96.1813,96.1,96.1,11804.0
2022-08-15 15:05:00,106.37,106.43,106.32,106.33,18293.0,96.118,96.1722,96.0728,96.0819,18293.0
2022-08-15 15:10:00,106.35,106.38,106.24,106.24,16767.0,96.1,96.1271,96.0006,96.0006,16767.0
2022-08-15 15:15:00,106.25,106.37,106.2,106.33,23427.0,96.0096,96.118,95.9644,96.0819,23427.0
2022-08-15 15:20:00,106.34,106.4,106.28,106.38,15466.0,96.0909,96.1451,96.0367,96.1271,15466.0
2022-08-15 15:25:00,106.39,106.41,106.33,106.38,18767.0,96.1361,96.1542,96.0819,96.1271,18767.0
2022-08-15 15:30:00,106.39,106.48,106.35,106.45,20473.0,96.1361,96.2174,96.1,96.1903,20473.0
2022-08-15 15:35:00,106.44,106.53,106.41,106.47,26002.0,96.1813,96.2626,96.1542,96.2084,26002.0
2022-08-15 15:40:00,106.47,106.49,106.39,106.42,25143.0,96.2084,96.2265,96.1361,96.1632,25143.0
2022-08-15 15:45:00,106.42,106.54,106.39,106.52,23842.0,96.1632,96.2716,96.1361,96.2536,23842.0
2022-08-15 15:50:00,106.53,106.55,106.29,106.3,44763.0,96.2626,96.2807,96.0457,96.0548,44763.0
2022-08-15 15:55:00,106.3,106.33,106.19,106.25,155605.0,96.0548,96.0819,95.9554,96.0096,155605.0
2022-08-16 09:30:00,106.23,106.6,106.18,106.38,114084.0,95.9915,96.3259,95.9463,96.1271,114084.0
2022-08-16 09:35:00,106.38,106.69,106.34,106.6,25414.0,96.1271,96.4072,96.0909,96.3259,25414.0
2022-08-16 09:40:00,106.6,106.78,106.52,106.61,19165.0,96.3259,96.4885,96.2536,96.3349,19165.0
2022-08-16 09:45:00,106.62,106.87,106.52,106.8,33776.0,96.3439,96.5698,96.2536,96.5066,33776.0
2022-08-16 09:50:00,106.79,106.82,106.68,106.82,28273.0,96.4975,96.5247,96.3981,96.5247,28273.0
2022-08-16 09:55:00,106.83,107.11,106.81,107.02,52807.0,96.5337,96.7867,96.5156,96.7054,52807.0
2022-08-16 10:00:00,107.02,107.18,106.93,107.01,39195.0,96.7054,96.85,96.6241,96.6963,39195.0
2022-08-16 10:05:00,107.0,107.04,106.76,106.76,29158.0,96.6873,96.7235,96.4704,96.4704,29158.0
2022-08-16 10:10:00,106.75,106.98,106.75,106.92,16385.0,96.4614,96.6692,96.4614,96.615,16385.0
2022-08-16 10:15:00,106.92,106.97,106.84,106.96,21850.0,96.615,96.6602,96.5427,96.6512,21850.0
2022-08-16 10:20:00,106.95,107.07,106.86,107.02,17991.0,96.6421,96.7506,96.5608,96.7054,17991.0
2022-08-16 10:25:00,107.03,107.2,106.97,107.18,34080.0,96.7144,96.868,96.6602,96.85,34080.0
2022-08-16 10:30:00,107.16,107.26,107.08,107.1,43707.0,96.8319,96.9222,96.7596,96.7777,43707.0
2022-08-16 10:35:00,107.09,107.11,106.48,106.52,34921.0,96.7686,96.7867,96.2174,96.2536,34921.0
2022-08-16 10:40:00,106.52,106.6,106.39,106.42,29364.0,96.2536,96.3259,96.1361,96.1632,29364.0
2022-08-16 10:45:00,106.43,106.5,106.33,106.47,16831.0,96.1722,96.2355,96.0819,96.2084,16831.0
2022-08-16 10:50:00,106.46,106.48,106.29,106.31,22438.0,96.1994,96.2174,96.0457,96.0638,22438.0
2022-08-16 10:55:00,106.31,106.43,106.23,106.42,15412.0,96.0638,96.1722,95.9915,96.1632,15412.0
2022-08-16 11:00:00,106.41,106.41,106.27,106.4,24714.0,96.1542,96.1542,96.0277,96.1451,24714.0
2022-08-16 11:05:00,106.4,106.49,106.32,106.35,15178.0,96.1451,96.2265,96.0728,96.1,15178.0
2022-08-16 11:10:00,106.34,106.46,106.3,106.46,15114.0,96.0909,96.1994,96.0548,96.1994,15114.0
2022-08-16 11:15:00,106.46,106.48,106.35,106.47,17031.0,96.1994,96.2174,96.1,96.2084,17031.0
2022-08-16 11:20:00,106.48,106.51,106.37,106.37,14712.0,96.2174,96.2445,96.118,96.118,14712.0
2022-08-16 11:25:00,106.35,106.48,106.34,106.46,19407.0,96.1,96.2174,96.0909,96.1994,19407.0
2022-08-16 11:30:00,106.44,106.56,106.39,106.44,22940.0,96.1813,96.2897,96.1361,96.1813,22940.0
2022-08-16 11:35:00,106.43,106.5,106.38,106.42,26167.0,96.1722,96.2355,96.1271,96.1632,26167.0
2022-08-16 11:40:00,106.41,106.42,106.3,106.33,31715.0,96.1542,96.1632,96.0548,96.0819,31715.0
2022-08-16 11:45:00,106.34,106.34,106.16,106.24,50911.0,96.0909,96.0909,95.9283,96.0006,50911.0
2022-08-16 11:50:00,106.26,106.38,106.23,106.37,20691.0,96.0186,96.1271,95.9915,96.118,20691.0
2022-08-16 11:55:00,106.38,106.43,106.27,106.28,38319.0,96.1271,96.1722,96.0277,96.0367,38319.0
2022-08-16 12:00:00,106.28,106.32,106.2,106.2,22364.0,96.0367,96.0728,95.9644,95.9644,22364.0
2022-08-16 12:05:00,106.2,106.23,106.13,106.19,14601.0,95.9644,95.9915,95.9012,95.9554,14601.0
2022-08-16 12:10:00,106.19,106.36,106.19,106.33,20927.0,95.9554,96.109,95.9554,96.0819,20927.0
2022-08-16 12:15:00,106.32,106.37,106.28,106.35,9235.0,96.0728,96.118,96.0367,96.1,9235.0
2022-08-16 12:20:00,106.33,106.41,106.29,106.3,46184.0,96.0819,96.1542,96.0457,96.0548,46184.0
2022-08-16 12:25:00,106.3,106.45,106.25,106.4,35344.0,96.0548,96.1903,96.0096,96.1451,35344.0
2022-08-16 12:30:00,106.38,106.5,106.37,106.48,14029.0,96.1271,96.2355,96.118,96.2174,14029.0
2022-08-16 12:35:00,106.47,106.56,106.46,106.52,9991.0,96.2084,96.2897,96.1994,96.2536,9991.0
2022-08-16 12:40:00,106.5,106.53,106.46,106.48,14839.0,96.2355,96.2626,96.1994,96.2174,14839.0
2022-08-16 12:45:00,106.49,106.59,106.49,106.58,6692.0,96.2265,96.3168,96.2265,96.3078,6692.0
2022-08-16 12:50:00,106.57,106.58,106.49,106.5,12409.0,96.2987,96.3078,96.2265,96.2355,12409.0
2022-08-16 12:55:00,106.49,106.5,106.45,106.49,11255.0,96.2265,96.2355,96.1903,96.2265,11255.0
2022-08-16 13:00:00,106.48,106.5,106.42,106.47,11903.0,96.2174,96.2355,96.1632,96.2084,11903.0
2022-08-16 13:05:00,106.47,106.52,106.47,106.51,16153.0,96.2084,96.2536,96.2084,96.2445,16153.0
2022-08-16 13:10:00,106.5,106.55,106.49,106.53,17167.0,96.2355,96.2807,96.2265,96.2626,17167.0
2022-08-16 13:15:00,106.52,106.53,106.48,106.52,13427.0,96.2536,96.2626,96.2174,96.2536,13427.0
2022-08-16 13:20:00,106.52,106.52,106.45,106.49,14254.0,96.2536,96.2536,96.1903,96.2265,14254.0
2022-08-16 13:25:00,106.5,106.51,106.42,106.47,17922.0,96.2355,96.2445,96.1632,96.2084,17922.0
2022-08-16 13:30:00,106.45,106.46,106.35,106.38,16694.0,96.1903,96.1994,96.1,96.1271,16694.0
2022-08-16 13:35:00,106.38,106.52,106.37,106.47,22657.0,96.1271,96.2536,96.118,96.2084,22657.0
2022-08-16 13:40:00,106.46,106.52,106.42,106.42,17146.0,96.1994,96.2536,96.1632,96.1632,17146.0
2022-08-16 13:45:00,106.42,106.51,106.42,106.51,13962.0,96.1632,96.2445,96.1632,96.2445,13962.0
2022-08-16 13:50:00,106.52,106.58,106.48,106.5,20385.0,96.2536,96.3078,96.2174,96.2355,20385.0
2022-08-16 13:55:00,106.5,106.51,106.43,106.45,11593.0,96.2355,96.2445,96.1722,96.1903,11593.0
2022-08-16 14:00:00,106.46,106.5,106.41,106.46,13408.0,96.1994,96.2355,96.1542,96.1994,13408.0
2022-08-16 14:05:00,106.48,106.52,106.43,106.47,10575.0,96.2174,96.2536,96.1722,96.2084,10575.0
2022-08-16 14:10:00,106.48,106.55,106.46,106.47,10371.0,96.2174,96.2807,96.1994,96.2084,10371.0
2022-08-16 14:15:00,106.49,106.59,106.49,106.54,16521.0,96.2265,96.3168,96.2265,96.2716,16521.0
2022-08-16 14:20:00,106.54,106.54,106.44,106.48,13256.0,96.2716,96.2716,96.1813,96.2174,13256.0
2022-08-16 14:25:00,106.48,106.5,106.32,106.39,23706.0,96.2174,96.2355,96.0728,96.1361,23706.0
2022-08-16 14:30:00,106.4,106.43,106.29,106.32,15679.0,96.1451,96.1722,96.0457,96.0728,15679.0
2022-08-16 14:35:00,106.32,106.33,106.14,106.22,47732.0,96.0728,96.0819,95.9102,95.9825,47732.0
2022-08-16 14:40:00,106.21,106.25,106.12,106.24,60248.0,95.9734,96.0096,95.8921,96.0006,60248.0
2022-08-16 14:45:00,106.26,106.26,106.02,106.08,25687.0,96.0186,96.0186,95.8018,95.856,25687.0
2022-08-16 14:50:00,106.08,106.11,106.04,106.09,15133.0,95.856,95.8831,95.8198,95.865,15133.0
2022-08-16 14:55:00,106.1,106.31,106.09,106.3,25949.0,95.874,96.0638,95.865,96.0548,25949.0
2022-08-16 15:00:00,106.3,106.33,106.26,106.28,21364.0,96.0548,96.0819,96.0186,96.0367,21364.0
2022-08-16 15:05:00,106.28,106.33,106.28,106.32,25580.0,96.0367,96.0819,96.0367,96.0728,25580.0
2022-08-16 15:10:00,106.33,106.44,106.32,106.44,31702.0,96.0819,96.1813,96.0728,96.1813,31702.0
2022-08-16 15:15:00,106.43,106.43,106.26,106.31,18711.0,96.1722,96.1722,96.0186,96.0638,18711.0
2022-08-16 15:20:00,106.31,106.38,106.28,106.37,12725.0,96.0638,96.1271,96.0367,96.118,12725.0
2022-08-16 15:25:00,106.38,106.4,106.31,106.38,14534.0,96.1271,96.1451,96.0638,96.1271,14534.0
2022-08-16 15:30:00,106.35,106.45,106.34,106.45,16080.0,96.1,96.1903,96.0909,96.1903,16080.0
2022-08-16 15:35:00,106.45,106.45,106.37,106.37,25268.0,96.1903,96.1903,96.118,96.118,25268.0
2022-08-16 15:40:00,106.38,106.48,106.37,106.48,21684.0,96.1271,96.2174,96.118,96.2174,21684.0
2022-08-16 15:45:00,106.47,106.55,106.45,106.52,27967.0,96.2084,96.2807,96.1903,96.2536,27967.0
2022-08-16 15:50:00,106.51,106.56,106.37,106.45,63045.0,96.2445,96.2897,96.118,96.1903,63045.0
2022-08-16 15:55:00,106.46,106.46,106.32,106.41,132399.0,96.1994,96.1994,96.0728,96.1542,132399.0
2022-08-17 09:30:00,105.52,106.3,105.52,106.04,104025.0,95.3499,96.0548,95.3499,95.8198,104025.0
2022-08-17 09:35:00,106.08,106.47,106.08,106.37,27191.0,95.856,96.2084,95.856,96.118,27191.0
2022-08-17 09:40:00,106.36,106.37,106.12,106.35,22223.0,96.109,96.118,95.8921,96.1,22223.0
2022-08-17 09:45:00,106.29,106.51,106.25,106.39,17183.0,96.0457,96.2445,96.0096,96.1361,17183.0
2022-08-17 09:50:00,106.36,106.44,106.25,106.25,24214.0,96.109,96.1813,96.0096,96.0096,24214.0
2022-08-17 09:55:00,106.23,106.24,106.0,106.04,16511.0,95.9915,96.0006,95.7837,95.8198,16511.0
2022-08-17 10:00:00,106.04,106.21,106.02,106.14,15083.0,95.8198,95.9734,95.8018,95.9102,15083.0
2022-08-17 10:05:00,106.15,106.17,105.98,106.03,21094.0,95.9192,95.9373,95.7656,95.8108,21094.0
2022-08-17 10:10:00,106.01,106.13,105.95,106.05,14787.0,95.7927,95.9012,95.7385,95.8289,14787.0
2022-08-17 10:15:00,106.05,106.09,105.96,106.01,31473.0,95.8289,95.865,95.7475,95.7927,31473.0
2022-08-17 10:20:00,105.94,106.07,105.91,106.03,12341.0,95.7295,95.8469,95.7024,95.8108,12341.0
2022-08-17 10:25:00,106.02,106.07,105.97,105.99,11936.0,95.8018,95.8469,95.7566,95.7747,11936.0
2022-08-17 10:30:00,105.99,106.02,105.93,105.95,13275.0,95.7747,95.8018,95.7204,95.7385,13275.0
2022-08-17 10:35:00,105.96,105.97,105.73,105.8,33138.0,95.7475,95.7566,95.5397,95.603,33138.0
2022-08-17 10:40:00,105.8,106.06,105.8,106.06,44752.0,95.603,95.8379,95.603,95.8379,44752.0
2022-08-17 10:45:00,106.06,106.19,106.05,106.14,19977.0,95.8379,95.9554,95.8289,95.9102,19977.0
2022-08-17 10:50:00,106.13,106.13,105.78,105.8,14246.0,95.9012,95.9012,95.5849,95.603,14246.0
2022-08-17 10:55:00,105.82,105.86,105.72,105.85,47007.0,95.621,95.6572,95.5307,95.6481,47007.0
2022-08-17 11:00:00,105.85,105.87,105.76,105.85,20493.0,95.6481,95.6662,95.5668,95.6481,20493.0
2022-08-17 11:05:00,105.86,105.87,105.79,105.84,23671.0,95.6572,95.6662,95.5939,95.6391,23671.0
2022-08-17 11:10:00,105.84,105.95,105.81,105.91,25589.0,95.6391,95.7385,95.612,95.7024,25589.0
2022-08-17 11:15:00,105.9,105.9,105.83,105.88,11007.0,95.6933,95.6933,95.6301,95.6753,11007.0
2022-08-17 11:20:00,105.92,105.94,105.86,105.9,26888.0,95.7114,95.7295,95.6572,95.6933,26888.0
2022-08-17 11:25:00,105.9,105.92,105.68,105.88,48246.0,95.6933,95.7114,95.4945,95.6753,48246.0
2022-08-17 11:30:00,105.88,105.88,105.63,105.74,15510.0,95.6753,95.6753,95.4493,95.5487,15510.0
2022-08-17 11:35:00,105.74,105.75,105.51,105.69,34561.0,95.5487,95.5578,95.3409,95.5036,34561.0
2022-08-17 11:40:00,105.68,105.71,105.41,105.43,34196.0,95.4945,95.5216,95.2506,95.2686,34196.0
2022-08-17 11:45:00,105.39,105.5,105.36,105.48,25861.0,95.2325,95.3319,95.2054,95.3138,25861.0
2022-08-17 11:50:00,105.49,105.57,105.48,105.55,16323.0,95.3228,95.3951,95.3138,95.3771,16323.0
2022-08-17 11:55:00,105.55,105.55,105.33,105.34,18154.0,95.3771,95.3771,95.1783,95.1873,18154.0
2022-08-17 12:00:00,105.33,105.42,105.31,105.39,15074.0,95.1783,95.2596,95.1602,95.2325,15074.0
2022-08-17 12:05:00,105.39,105.47,105.37,105.37,14050.0,95.2325,95.3048,95.2144,95.2144,14050.0
2022-08-17 12:10:00,105.37,105.41,105.36,105.4,10028.0,95.2144,95.2506,95.2054,95.2415,10028.0
2022-08-17 12:15:00,105.41,105.49,105.4,105.44,28457.0,95.2506,95.3228,95.2415,95.2777,28457.0
2022-08-17 12:20:00,105.44,105.55,105.41,105.53,15053.0,95.2777,95.3771,95.2506,95.359,15053.0
2022-08-17 12:25:00,105.54,105.61,105.5,105.57,17354.0,95.368,95.4313,95.3319,95.3951,17354.0
2022-08-17 12:30:00,105.57,105.58,105.52,105.57,12693.0,95.3951,95.4042,95.3499,95.3951,12693.0
2022-08-17 12:35:00,105.56,105.63,105.52,105.58,18053.0,95.3861,95.4493,95.3499,95.4042,18053.0
2022-08-17 12:40:00,105.55,105.6,105.48,105.5,26642.0,95.3771,95.4222,95.3138,95.3319,26642.0
2022-08-17 12:45:00,105.5,105.54,105.48,105.51,30291.0,95.3319,95.368,95.3138,95.3409,30291.0
2022-08-17 12:50:00,105.52,105.54,105.43,105.49,21888.0,95.3499,95.368,95.2686,95.3228,21888.0
2022-08-17 12:55:00,105.5,105.59,105.46,105.56,17031.0,95.3319,95.4132,95.2957,95.3861,17031.0
2022-08-17 13:00:00,105.55,105.55,105.4,105.47,26768.0,95.3771,95.3771,95.2415,95.3048,26768.0
2022-08-17 13:05:00,105.46,105.56,105.42,105.46,14051.0,95.2957,95.3861,95.2596,95.2957,14051.0
2022-08-17 13:10:00,105.48,105.53,105.46,105.47,13199.0,95.3138,95.359,95.2957,95.3048,13199.0
2022-08-17 13:15:00,105.48,105.51,105.41,105.42,22229.0,95.3138,95.3409,95.2506,95.2596,22229.0
2022-08-17 13:20:00,105.42,105.52,105.42,105.42,16903.0,95.2596,95.3499,95.2596,95.2596,16903.0
2022-08-17 13:25:00,105.43,105.55,105.41,105.5,34795.0,95.2686,95.3771,95.2506,95.3319,34795.0
2022-08-17 13:30:00,105.49,105.49,105.29,105.34,28562.0,95.3228,95.3228,95.1421,95.1873,28562.0
2022-08-17 13:35:00,105.31,105.32,105.16,105.18,52674.0,95.1602,95.1692,95.0246,95.0427,52674.0
2022-08-17 13:40:00,105.18,105.19,105.07,105.07,33607.0,95.0427,95.0518,94.9433,94.9433,33607.0
2022-08-17 13:45:00,105.08,105.25,105.04,105.24,34739.0,94.9524,95.106,94.9162,95.0969,34739.0
2022-08-17 13:50:00,105.25,105.27,105.17,105.19,40914.0,95.106,95.124,95.0337,95.0518,40914.0
2022-08-17 13:55:00,105.19,105.21,105.13,105.18,19938.0,95.0518,95.0698,94.9975,95.0427,19938.0
2022-08-17 14:00:00,105.19,105.36,105.05,105.25,48243.0,95.0518,95.2054,94.9252,95.106,48243.0
2022-08-17 14:05:00,105.21,105.35,105.13,105.31,24552.0,95.0698,95.1963,94.9975,95.1602,24552.0
2022-08-17 14:10:00,105.3,105.42,105.2,105.37,26877.0,95.1512,95.2596,95.0608,95.2144,26877.0
2022-08-17 14:15:00,105.4,105.46,105.2,105.25,26585.0,95.2415,95.2957,95.0608,95.106,26585.0
2022-08-17 14:20:00,105.25,105.31,105.2,105.29,23148.0,95.106,95.1602,95.0608,95.1421,23148.0
2022-08-17 14:25:00,105.31,105.34,105.14,105.25,90689.0,95.1602,95.1873,95.0066,95.106,90689.0
2022-08-17 14:30:00,105.26,105.3,105.17,105.27,32704.0,95.115,95.1512,95.0337,95.124,32704.0
2022-08-17 14:35:00,105.28,105.3,105.15,105.27,38663.0,95.1331,95.1512,95.0156,95.124,38663.0
2022-08-17 14:40:00,105.28,105.28,105.1,105.1,30672.0,95.1331,95.1331,94.9704,94.9704,30672.0
2022-08-17 14:45:00,105.09,105.14,105.07,105.11,18428.0,94.9614,95.0066,94.9433,94.9795,18428.0
2022-08-17 14:50:00,105.1,105.12,105.04,105.08,17700.0,94.9704,94.9885,94.9162,94.9524,17700.0
2022-08-17 14:55:00,105.08,105.16,105.03,105.03,29513.0,94.9524,95.0246,94.9072,94.9072,29513.0
2022-08-17 15:00:00,105.04,105.1,105.04,105.07,22912.0,94.9162,94.9704,94.9162,94.9433,22912.0
2022-08-17 15:05:00,105.09,105.16,105.04,105.08,20501.0,94.9614,95.0246,94.9162,94.9524,20501.0
2022-08-17 15:10:00,105.06,105.09,104.78,104.95,35135.0,94.9343,94.9614,94.6813,94.8349,35135.0
2022-08-17 15:15:00,104.94,104.97,104.86,104.86,22133.0,94.8258,94.853,94.7536,94.7536,22133.0
2022-08-17 15:20:00,104.86,104.98,104.81,104.94,24332.0,94.7536,94.862,94.7084,94.8258,24332.0
2022-08-17 15:25:00,104.94,105.0,104.84,104.94,19345.0,94.8258,94.8801,94.7355,94.8258,19345.0
2022-08-17 15:30:00,104.93,105.03,104.9,104.98,38664.0,94.8168,94.9072,94.7897,94.862,38664.0
2022-08-17 15:35:00,104.97,105.01,104.93,105.0,50470.0,94.853,94.8891,94.8168,94.8801,50470.0
2022-08-17 15:40:00,105.01,105.15,104.98,105.06,61060.0,94.8891,95.0156,94.862,94.9343,61060.0
2022-08-17 15:45:00,105.06,105.06,104.84,104.86,54307.0,94.9343,94.9343,94.7355,94.7536,54307.0
2022-08-17 15:50:00,104.87,104.94,104.77,104.91,100528.0,94.7626,94.8258,94.6722,94.7987,100528.0
2022-08-17 15:55:00,104.92,104.95,104.79,104.9,212594.0,94.8078,94.8349,94.6903,94.7897,212594.0
2022-08-18 09:30:00,104.68,104.89,104.1,104.11,303737.0,94.5909,94.7807,94.0668,94.0758,303737.0
2022-08-18 09:35:00,104.09,104.14,103.25,103.53,282980.0,94.0578,94.103,93.2987,93.5517,282980.0
2022-08-18 09:40:00,103.53,103.78,103.38,103.64,206108.0,93.5517,93.7777,93.4162,93.6511,206108.0
2022-08-18 09:45:00,103.7,103.73,103.12,103.42,60864.0,93.7054,93.7325,93.1813,93.4523,60864.0
2022-08-18 09:50:00,103.44,103.7,103.27,103.69,41488.0,93.4704,93.7054,93.3168,93.6963,41488.0
2022-08-18 09:55:00,103.68,103.91,103.59,103.9,46446.0,93.6873,93.8951,93.606,93.8861,46446.0
2022-08-18 10:00:00,103.9,104.05,103.86,104.03,37799.0,93.8861,94.0216,93.8499,94.0036,37799.0
2022-08-18 10:05:00,104.03,104.04,103.68,103.98,72806.0,94.0036,94.0126,93.6873,93.9584,72806.0
2022-08-18 10:10:00,103.99,104.01,103.78,103.78,39551.0,93.9674,93.9855,93.7777,93.7777,39551.0
2022-08-18 10:15:00,103.77,103.87,103.69,103.7,35563.0,93.7686,93.859,93.6963,93.7054,35563.0
2022-08-18 10:20:00,103.7,103.8,103.66,103.74,49200.0,93.7054,93.7957,93.6692,93.7415,49200.0
2022-08-18 10:25:00,103.74,103.85,103.64,103.66,29934.0,93.7415,93.8409,93.6511,93.6692,29934.0
2022-08-18 10:30:00,103.65,103.73,103.56,103.7,51851.0,93.6602,93.7325,93.5789,93.7054,51851.0
2022-08-18 10:35:00,103.7,103.7,103.43,103.48,40152.0,93.7054,93.7054,93.4614,93.5066,40152.0
2022-08-18 10:40:00,103.48,103.75,103.45,103.69,42949.0,93.5066,93.7505,93.4795,93.6963,42949.0
2022-08-18 10:45:00,103.68,103.76,103.61,103.66,38094.0,93.6873,93.7596,93.624,93.6692,38094.0
2022-08-18 10:50:00,103.67,103.78,103.56,103.78,45295.0,93.6783,93.7777,93.5789,93.7777,45295.0
2022-08-18 10:55:00,103.77,103.82,103.67,103.74,31802.0,93.7686,93.8138,93.6783,93.7415,31802.0
2022-08-18 11:00:00,103.76,103.98,103.75,103.83,30645.0,93.7596,93.9584,93.7505,93.8228,30645.0
2022-08-18 11:05:00,103.83,103.87,103.57,103.57,33270.0,93.8228,93.859,93.5879,93.5879,33270.0
2022-08-18 11:10:00,103.57,103.62,103.45,103.53,17808.0,93.5879,93.6331,93.4795,93.5517,17808.0
2022-08-18 11:15:00,103.53,103.57,103.45,103.45,18607.0,93.5517,93.5879,93.4795,93.4795,18607.0
2022-08-18 11:20:00,103.46,103.61,103.45,103.6,26627.0,93.4885,93.624,93.4795,93.615,26627.0
2022-08-18 11:25:00,103.61,103.62,103.44,103.48,36212.0,93.624,93.6331,93.4704,93.5066,36212.0
2022-08-18 11:30:00,103.5,103.63,103.46,103.59,17900.0,93.5246,93.6421,93.4885,93.606,17900.0
2022-08-18 11:35:00,103.58,103.61,103.44,103.48,19232.0,93.5969,93.624,93.4704,93.5066,19232.0
2022-08-18 11:40:00,103.48,103.48,103.27,103.34,36200.0,93.5066,93.5066,93.3168,93.3801,36200.0
2022-08-18 11:45:00,103.33,103.47,103.29,103.43,25438.0,93.371,93.4975,93.3349,93.4614,25438.0
2022-08-18 11:50:00,103.41,103.62,103.36,103.57,32671.0,93.4433,93.6331,93.3981,93.5879,32671.0
2022-08-18 11:55:00,103.57,103.63,103.4,103.6,46739.0,93.5879,93.6421,93.4343,93.615,46739.0
2022-08-18 12:00:00,103.62,103.65,103.56,103.6,28207.0,93.6331,93.6602,93.5789,93.615,28207.0
2022-08-18 12:05:00,103.6,103.71,103.57,103.7,34570.0,93.615,93.7144,93.5879,93.7054,34570.0
2022-08-18 12:10:00,103.7,103.77,103.68,103.71,29645.0,93.7054,93.7686,93.6873,93.7144,29645.0
2022-08-18 12:15:00,103.71,103.72,103.58,103.59,24089.0,93.7144,93.7234,93.5969,93.606,24089.0
2022-08-18 12:20:00,103.59,103.62,103.45,103.48,31686.0,93.606,93.6331,93.4795,93.5066,31686.0
2022-08-18 12:25:00,103.47,103.47,103.3,103.38,47776.0,93.4975,93.4975,93.3439,93.4162,47776.0
2022-08-18 12:30:00,103.38,103.38,103.3,103.32,45016.0,93.4162,93.4162,93.3439,93.362,45016.0
2022-08-18 12:35:00,103.32,103.32,103.12,103.2,39871.0,93.362,93.362,93.1813,93.2536,39871.0
2022-08-18 12:40:00,103.2,103.24,103.14,103.19,35542.0,93.2536,93.2897,93.1993,93.2445,35542.0
2022-08-18 12:45:00,103.18,103.31,103.17,103.28,24363.0,93.2355,93.3529,93.2264,93.3258,24363.0
2022-08-18 12:50:00,103.28,103.38,103.23,103.34,31031.0,93.3258,93.4162,93.2807,93.3801,31031.0
2022-08-18 12:55:00,103.33,103.35,103.15,103.2,31861.0,93.371,93.3891,93.2084,93.2536,31861.0
2022-08-18 13:00:00,103.2,103.23,103.14,103.16,25373.0,93.2536,93.2807,93.1993,93.2174,25373.0
2022-08-18 13:05:00,103.17,103.27,103.08,103.11,19386.0,93.2264,93.3168,93.1451,93.1722,19386.0
2022-08-18 13:10:00,103.12,103.13,102.89,102.91,35337.0,93.1813,93.1903,92.9734,92.9915,35337.0
2022-08-18 13:15:00,102.92,102.97,102.9,102.95,27614.0,93.0005,93.0457,92.9825,93.0276,27614.0
2022-08-18 13:20:00,102.96,102.99,102.8,102.82,44341.0,93.0367,93.0638,92.8921,92.9102,44341.0
2022-08-18 13:25:00,102.83,102.99,102.73,102.96,49367.0,92.9192,93.0638,92.8289,93.0367,49367.0
2022-08-18 13:30:00,102.97,103.02,102.93,102.94,28334.0,93.0457,93.0909,93.0096,93.0186,28334.0
2022-08-18 13:35:00,102.95,103.06,102.95,103.0,29455.0,93.0276,93.127,93.0276,93.0728,29455.0
2022-08-18 13:40:00,103.0,103.0,102.89,102.98,49636.0,93.0728,93.0728,92.9734,93.0548,49636.0
2022-08-18 13:45:00,102.98,103.09,102.98,103.03,29669.0,93.0548,93.1542,93.0548,93.0999,29669.0
2022-08-18 13:50:00,103.02,103.02,102.9,102.91,34680.0,93.0909,93.0909,92.9825,92.9915,34680.0
2022-08-18 13:55:00,102.91,102.94,102.8,102.93,35253.0,92.9915,93.0186,92.8921,93.0096,35253.0
2022-08-18 14:00:00,102.93,103.04,102.83,103.03,40367.0,93.0096,93.109,92.9192,93.0999,40367.0
2022-08-18 14:05:00,103.03,103.04,102.96,102.99,46438.0,93.0999,93.109,93.0367,93.0638,46438.0
2022-08-18 14:10:00,103.0,103.15,102.98,103.15,32179.0,93.0728,93.2084,93.0548,93.2084,32179.0
2022-08-18 14:15:00,103.15,103.22,103.09,103.19,30194.0,93.2084,93.2716,93.1542,93.2445,30194.0
2022-08-18 14:20:00,103.18,103.32,103.18,103.29,65316.0,93.2355,93.362,93.2355,93.3349,65316.0
2022-08-18 14:25:00,103.29,103.35,103.28,103.31,22967.0,93.3349,93.3891,93.3258,93.3529,22967.0
2022-08-18 14:30:00,103.3,103.38,103.26,103.34,25875.0,93.3439,93.4162,93.3078,93.3801,25875.0
2022-08-18 14:35:00,103.35,103.35,103.27,103.3,19414.0,93.3891,93.3891,93.3168,93.3439,19414.0
2022-08-18 14:40:00,103.29,103.36,103.28,103.34,27628.0,93.3349,93.3981,93.3258,93.3801,27628.0
2022-08-18 14:45:00,103.34,103.35,103.28,103.31,20714.0,93.3801,93.3891,93.3258,93.3529,20714.0
2022-08-18 14:50:00,103.31,103.37,103.31,103.34,32799.0,93.3529,93.4072,93.3529,93.3801,32799.0
2022-08-18 14:55:00,103.35,103.42,103.28,103.32,40656.0,93.3891,93.4523,93.3258,93.362,40656.0
2022-08-18 15:00:00,103.32,103.42,103.3,103.38,33904.0,93.362,93.4523,93.3439,93.4162,33904.0
2022-08-18 15:05:00,103.38,103.49,103.32,103.46,32054.0,93.4162,93.5156,93.362,93.4885,32054.0
2022-08-18 15:10:00,103.46,103.52,103.41,103.42,57947.0,93.4885,93.5427,93.4433,93.4523,57947.0
2022-08-18 15:15:00,103.41,103.49,103.36,103.48,32557.0,93.4433,93.5156,93.3981,93.5066,32557.0
2022-08-18 15:20:00,103.48,103.58,103.47,103.56,39937.0,93.5066,93.5969,93.4975,93.5789,39937.0
2022-08-18 15:25:00,103.54,103.56,103.43,103.45,40549.0,93.5608,93.5789,93.4614,93.4795,40549.0
2022-08-18 15:30:00,103.45,103.57,103.4,103.57,72608.0,93.4795,93.5879,93.4343,93.5879,72608.0
2022-08-18 15:35:00,103.58,103.62,103.55,103.62,83378.0,93.5969,93.6331,93.5698,93.6331,83378.0
2022-08-18 15:40:00,103.62,103.7,103.59,103.62,113822.0,93.6331,93.7054,93.606,93.6331,113822.0
2022-08-18 15:45:00,103.63,103.77,103.59,103.77,144594.0,93.6421,93.7686,93.606,93.7686,144594.0
2022-08-18 15:50:00,103.79,103.8,103.6,103.63,198032.0,93.7867,93.7957,93.615,93.6421,198032.0
2022-08-18 15:55:00,103.64,103.73,103.47,103.65,356964.0,93.6511,93.7325,93.4975,93.6602,356964.0
2022-08-19 09:30:00,103.71,104.19,103.35,103.68,249481.0,93.7144,94.1481,93.3891,93.6873,249481.0
2022-08-19 09:35:00,103.71,103.71,103.3,103.59,50975.0,93.7144,93.7144,93.3439,93.606,50975.0
2022-08-19 09:40:00,103.57,103.67,103.5,103.6,17080.0,93.5879,93.6783,93.5246,93.615,17080.0
2022-08-19 09:45:00,103.59,103.72,103.49,103.6,52982.0,93.606,93.7234,93.5156,93.615,52982.0
2022-08-19 09:50:00,103.63,103.7,103.51,103.54,38535.0,93.6421,93.7054,93.5337,93.5608,38535.0
2022-08-19 09:55:00,103.52,103.55,103.29,103.3,24742.0,93.5427,93.5698,93.3349,93.3439,24742.0
2022-08-19 10:00:00,103.27,103.36,103.2,103.24,33692.0,93.3168,93.3981,93.2536,93.2897,33692.0
2022-08-19 10:05:00,103.23,103.26,103.11,103.11,30053.0,93.2807,93.3078,93.1722,93.1722,30053.0
2022-08-19 10:10:00,103.1,103.15,102.96,102.99,38534.0,93.1632,93.2084,93.0367,93.0638,38534.0
2022-08-19 10:15:00,102.98,103.12,102.92,103.06,52117.0,93.0548,93.1813,93.0005,93.127,52117.0
2022-08-19 10:20:00,103.07,103.21,103.02,103.21,21970.0,93.1361,93.2626,93.0909,93.2626,21970.0
2022-08-19 10:25:00,103.23,103.27,103.03,103.22,69796.0,93.2807,93.3168,93.0999,93.2716,69796.0
2022-08-19 10:30:00,103.23,103.33,103.16,103.26,46758.0,93.2807,93.371,93.2174,93.3078,46758.0
2022-08-19 10:35:00,103.25,103.32,103.12,103.32,35898.0,93.2987,93.362,93.1813,93.362,35898.0
2022-08-19 10:40:00,103.32,103.42,103.25,103.37,25405.0,93.362,93.4523,93.2987,93.4072,25405.0
2022-08-19 10:45:00,103.37,103.42,103.32,103.36,20588.0,93.4072,93.4523,93.362,93.3981,20588.0
2022-08-19 10:50:00,103.35,103.41,103.29,103.29,20840.0,93.3891,93.4433,93.3349,93.3349,20840.0
2022-08-19 10:55:00,103.29,103.36,103.24,103.32,22484.0,93.3349,93.3981,93.2897,93.362,22484.0
2022-08-19 11:00:00,103.34,103.47,103.33,103.46,24227.0,93.3801,93.4975,93.371,93.4885,24227.0
2022-08-19 11:05:00,103.45,103.5,103.44,103.46,22697.0,93.4795,93.5246,93.4704,93.4885,22697.0
2022-08-19 11:10:00,103.46,103.47,103.34,103.41,32348.0,93.4885,93.4975,93.3801,93.4433,32348.0
2022-08-19 11:15:00,103.41,103.46,103.24,103.31,32823.0,93.4433,93.4885,93.2897,93.3529,32823.0
2022-08-19 11:20:00,103.32,103.45,103.29,103.39,25141.0,93.362,93.4795,93.3349,93.4252,25141.0
2022-08-19 11:25:00,103.39,103.51,103.37,103.5,15269.0,93.4252,93.5337,93.4072,93.5246,15269.0
2022-08-19 11:30:00,103.5,103.54,103.44,103.47,21045.0,93.5246,93.5608,93.4704,93.4975,21045.0
2022-08-19 11:35:00,103.48,103.67,103.48,103.58,18371.0,93.5066,93.6783,93.5066,93.5969,18371.0
2022-08-19 11:40:00,103.57,103.6,103.5,103.58,13515.0,93.5879,93.615,93.5246,93.5969,13515.0
2022-08-19 11:45:00,103.57,103.66,103.54,103.64,19019.0,93.5879,93.6692,93.5608,93.6511,19019.0
2022-08-19 11:50:00,103.66,103.73,103.62,103.71,26699.0,93.6692,93.7325,93.6331,93.7144,26699.0
2022-08-19 11:55:00,103.71,103.73,103.65,103.69,19722.0,93.7144,93.7325,93.6602,93.6963,19722.0
2022-08-19 12:00:00,103.69,103.77,103.63,103.77,16532.0,93.6963,93.7686,93.6421,93.7686,16532.0
2022-08-19 12:05:00,103.78,103.84,103.77,103.78,22609.0,93.7777,93.8319,93.7686,93.7777,22609.0
2022-08-19 12:10:00,103.79,104.02,103.78,103.98,19131.0,93.7867,93.9945,93.7777,93.9584,19131.0
2022-08-19 12:15:00,103.98,104.19,103.97,104.19,13325.0,93.9584,94.1481,93.9493,94.1481,13325.0
2022-08-19 12:20:00,104.22,104.24,104.13,104.18,22680.0,94.1752,94.1933,94.0939,94.1391,22680.0
2022-08-19 12:25:00,104.18,104.24,104.1,104.18,21281.0,94.1391,94.1933,94.0668,94.1391,21281.0
2022-08-19 12:30:00,104.19,104.24,104.1,104.23,14348.0,94.1481,94.1933,94.0668,94.1843,14348.0
2022-08-19 12:35:00,104.23,104.41,104.22,104.4,24989.0,94.1843,94.3469,94.1752,94.3379,24989.0
2022-08-19 12:40:00,104.41,104.45,104.34,104.4,28414.0,94.3469,94.3831,94.2837,94.3379,28414.0
2022-08-19 12:45:00,104.4,104.44,104.34,104.4,8575.0,94.3379,94.374,94.2837,94.3379,8575.0
2022-08-19 12:50:00,104.4,104.51,104.39,104.5,20772.0,94.3379,94.4373,94.3289,94.4283,20772.0
2022-08-19 12:55:00,104.52,104.52,104.41,104.41,24619.0,94.4463,94.4463,94.3469,94.3469,24619.0
2022-08-19 13:00:00,104.42,104.51,104.4,104.48,18860.0,94.356,94.4373,94.3379,94.4102,18860.0
2022-08-19 13:05:00,104.49,104.55,104.43,104.55,20877.0,94.4192,94.4734,94.365,94.4734,20877.0
2022-08-19 13:10:00,104.56,104.62,104.44,104.47,43600.0,94.4825,94.5367,94.374,94.4011,43600.0
2022-08-19 13:15:00,104.46,104.51,104.31,104.33,18177.0,94.3921,94.4373,94.2566,94.2746,18177.0
2022-08-19 13:20:00,104.35,104.41,104.33,104.39,10981.0,94.2927,94.3469,94.2746,94.3289,10981.0
2022-08-19 13:25:00,104.41,104.45,104.38,104.41,11096.0,94.3469,94.3831,94.3198,94.3469,11096.0
2022-08-19 13:30:00,104.41,104.41,104.29,104.33,18180.0,94.3469,94.3469,94.2385,94.2746,18180.0
2022-08-19 13:35:00,104.34,104.35,104.17,104.23,13517.0,94.2837,94.2927,94.1301,94.1843,13517.0
2022-08-19 13:40:00,104.23,104.43,104.22,104.33,33956.0,94.1843,94.365,94.1752,94.2746,33956.0
2022-08-19 13:45:00,104.33,104.39,104.32,104.37,14198.0,94.2746,94.3289,94.2656,94.3108,14198.0
2022-08-19 13:50:00,104.37,104.44,104.31,104.44,15441.0,94.3108,94.374,94.2566,94.374,15441.0
2022-08-19 13:55:00,104.44,104.49,104.41,104.43,21716.0,94.374,94.4192,94.3469,94.365,21716.0
2022-08-19 14:00:00,104.44,104.45,104.36,104.41,18180.0,94.374,94.3831,94.3018,94.3469,18180.0
2022-08-19 14:05:00,104.42,104.43,104.28,104.28,17981.0,94.356,94.365,94.2295,94.2295,17981.0
2022-08-19 14:10:00,104.25,104.26,104.09,104.11,14223.0,94.2024,94.2114,94.0578,94.0758,14223.0
2022-08-19 14:15:00,104.11,104.12,103.95,104.0,14013.0,94.0758,94.0849,93.9313,93.9764,14013.0
2022-08-19 14:20:00,104.0,104.03,103.95,103.99,13855.0,93.9764,94.0036,93.9313,93.9674,13855.0
2022-08-19 14:25:00,103.98,104.02,103.9,103.91,21952.0,93.9584,93.9945,93.8861,93.8951,21952.0
2022-08-19 14:30:00,103.91,103.96,103.88,103.93,12908.0,93.8951,93.9403,93.868,93.9132,12908.0
2022-08-19 14:35:00,103.93,103.93,103.84,103.88,12605.0,93.9132,93.9132,93.8319,93.868,12605.0
2022-08-19 14:40:00,103.88,103.88,103.8,103.87,8721.0,93.868,93.868,93.7957,93.859,8721.0
2022-08-19 14:45:00,103.88,103.95,103.81,103.93,12282.0,93.868,93.9313,93.8048,93.9132,12282.0
2022-08-19 14:50:00,103.92,103.92,103.79,103.79,9118.0,93.9042,93.9042,93.7867,93.7867,9118.0
2022-08-19 14:55:00,103.81,103.83,103.7,103.77,9835.0,93.8048,93.8228,93.7054,93.7686,9835.0
2022-08-19 15:00:00,103.77,103.82,103.67,103.71,9793.0,93.7686,93.8138,93.6783,93.7144,9793.0
2022-08-19 15:05:00,103.72,103.75,103.69,103.75,17076.0,93.7234,93.7505,93.6963,93.7505,17076.0
2022-08-19 15:10:00,103.75,103.97,103.75,103.95,20818.0,93.7505,93.9493,93.7505,93.9313,20818.0
2022-08-19 15:15:00,103.95,104.02,103.92,103.93,25732.0,93.9313,93.9945,93.9042,93.9132,25732.0
2022-08-19 15:20:00,103.94,104.03,103.83,103.84,20124.0,93.9222,94.0036,93.8228,93.8319,20124.0
2022-08-19 15:25:00,103.85,103.87,103.76,103.84,18319.0,93.8409,93.859,93.7596,93.8319,18319.0
2022-08-19 15:30:00,103.84,103.89,103.8,103.81,22490.0,93.8319,93.877,93.7957,93.8048,22490.0
2022-08-19 15:35:00,103.81,103.87,103.73,103.81,25322.0,93.8048,93.859,93.7325,93.8048,25322.0
2022-08-19 15:40:00,103.82,103.94,103.82,103.93,49425.0,93.8138,93.9222,93.8138,93.9132,49425.0
2022-08-19 15:45:00,103.92,104.01,103.84,103.89,44919.0,93.9042,93.9855,93.8319,93.877,44919.0
2022-08-19 15:50:00,103.89,104.04,103.89,104.01,65530.0,93.877,94.0126,93.877,93.9855,65530.0
2022-08-19 15:55:00,104.01,104.11,103.95,104.05,252572.0,93.9855,94.0758,93.9313,94.0216,252572.0
2022-08-22 09:30:00,103.07,103.5,102.96,103.43,135801.0,93.1361,93.5246,93.0367,93.4614,135801.0
2022-08-22 09:35:00,103.47,103.47,103.2,103.2,19494.0,93.4975,93.4975,93.2536,93.2536,19494.0
2022-08-22 09:40:00,103.18,103.24,102.94,103.06,35436.0,93.2355,93.2897,93.0186,93.127,35436.0
2022-08-22 09:45:00,103.05,103.14,102.92,103.05,22634.0,93.118,93.1993,93.0005,93.118,22634.0
2022-08-22 09:50:00,103.05,103.05,102.82,102.98,24378.0,93.118,93.118,92.9102,93.0548,24378.0
2022-08-22 09:55:00,103.0,103.0,102.72,102.9,31527.0,93.0728,93.0728,92.8198,92.9825,31527.0
2022-08-22 10:00:00,102.88,102.95,102.74,102.95,30414.0,92.9644,93.0276,92.8379,93.0276,30414.0
2022-08-22 10:05:00,102.93,103.08,102.92,103.04,20828.0,93.0096,93.1451,93.0005,93.109,20828.0
2022-08-22 10:10:00,103.08,103.09,102.7,102.7,28953.0,93.1451,93.1542,92.8017,92.8017,28953.0
2022-08-22 10:15:00,102.7,102.73,102.57,102.67,36503.0,92.8017,92.8289,92.6843,92.7746,36503.0
2022-08-22 10:20:00,102.64,102.67,102.52,102.52,29351.0,92.7475,92.7746,92.6391,92.6391,29351.0
2022-08-22 10:25:00,102.52,102.64,102.49,102.49,53202.0,92.6391,92.7475,92.612,92.612,53202.0
2022-08-22 10:30:00,102.5,102.58,102.42,102.49,46934.0,92.621,92.6933,92.5487,92.612,46934.0
2022-08-22 10:35:00,102.5,102.53,102.37,102.42,32195.0,92.621,92.6481,92.5035,92.5487,32195.0
2022-08-22 10:40:00,102.42,102.65,102.42,102.48,23901.0,92.5487,92.7566,92.5487,92.6029,23901.0
2022-08-22 10:45:00,102.46,102.56,102.22,102.33,73479.0,92.5849,92.6752,92.368,92.4674,73479.0
2022-08-22 10:50:00,102.32,102.37,102.16,102.21,41640.0,92.4584,92.5035,92.3138,92.359,41640.0
2022-08-22 10:55:00,102.21,102.28,102.17,102.22,24673.0,92.359,92.4222,92.3228,92.368,24673.0
2022-08-22 11:00:00,102.24,102.55,102.24,102.44,35023.0,92.3861,92.6662,92.3861,92.5668,35023.0
2022-08-22 11:05:00,102.44,102.55,102.41,102.45,37066.0,92.5668,92.6662,92.5397,92.5758,37066.0
2022-08-22 11:10:00,102.43,102.6,102.32,102.57,21941.0,92.5578,92.7114,92.4584,92.6843,21941.0
2022-08-22 11:15:00,102.56,102.67,102.55,102.61,14949.0,92.6752,92.7746,92.6662,92.7204,14949.0
2022-08-22 11:20:00,102.62,102.74,102.62,102.68,28132.0,92.7295,92.8379,92.7295,92.7837,28132.0
2022-08-22 11:25:00,102.69,102.69,102.58,102.64,12336.0,92.7927,92.7927,92.6933,92.7475,12336.0
2022-08-22 11:30:00,102.64,102.69,102.59,102.67,7745.0,92.7475,92.7927,92.7023,92.7746,7745.0
2022-08-22 11:35:00,102.68,102.8,102.66,102.74,15339.0,92.7837,92.8921,92.7656,92.8379,15339.0
2022-08-22 11:40:00,102.73,102.81,102.63,102.63,17745.0,92.8289,92.9011,92.7385,92.7385,17745.0
2022-08-22 11:45:00,102.64,102.64,102.44,102.46,12494.0,92.7475,92.7475,92.5668,92.5849,12494.0
2022-08-22 11:50:00,102.47,102.55,102.43,102.43,14201.0,92.5939,92.6662,92.5578,92.5578,14201.0
2022-08-22 11:55:00,102.43,102.44,102.34,102.34,13972.0,92.5578,92.5668,92.4764,92.4764,13972.0
2022-08-22 12:00:00,102.33,102.45,102.3,102.34,22830.0,92.4674,92.5758,92.4403,92.4764,22830.0
2022-08-22 12:05:00,102.33,102.34,102.25,102.25,10709.0,92.4674,92.4764,92.3951,92.3951,10709.0
2022-08-22 12:10:00,102.24,102.29,102.2,102.28,17289.0,92.3861,92.4313,92.3499,92.4222,17289.0
2022-08-22 12:15:00,102.29,102.39,102.23,102.38,10090.0,92.4313,92.5216,92.377,92.5126,10090.0
2022-08-22 12:20:00,102.39,102.46,102.35,102.38,12051.0,92.5216,92.5849,92.4855,92.5126,12051.0
2022-08-22 12:25:00,102.39,102.44,102.27,102.28,16981.0,92.5216,92.5668,92.4132,92.4222,16981.0
2022-08-22 12:30:00,102.28,102.37,102.28,102.36,10436.0,92.4222,92.5035,92.4222,92.4945,10436.0
2022-08-22 12:35:00,102.34,102.39,102.32,102.39,10252.0,92.4764,92.5216,92.4584,92.5216,10252.0
2022-08-22 12:40:00,102.37,102.42,102.34,102.34,18853.0,92.5035,92.5487,92.4764,92.4764,18853.0
2022-08-22 12:45:00,102.34,102.54,102.31,102.49,13957.0,92.4764,92.6572,92.4493,92.612,13957.0
2022-08-22 12:50:00,102.48,102.51,102.45,102.47,12369.0,92.6029,92.6301,92.5758,92.5939,12369.0
2022-08-22 12:55:00,102.47,102.54,102.47,102.52,7977.0,92.5939,92.6572,92.5939,92.6391,7977.0
2022-08-22 13:00:00,102.54,102.6,102.51,102.55,16374.0,92.6572,92.7114,92.6301,92.6662,16374.0
2022-08-22 13:05:00,102.55,102.57,102.47,102.5,13190.0,92.6662,92.6843,92.5939,92.621,13190.0
2022-08-22 13:10:00,102.49,102.51,102.41,102.46,11453.0,92.612,92.6301,92.5397,92.5849,11453.0
2022-08-22 13:15:00,102.48,102.51,102.23,102.25,57342.0,92.6029,92.6301,92.377,92.3951,57342.0
2022-08-22 13:20:00,102.25,102.27,102.14,102.15,53204.0,92.3951,92.4132,92.2957,92.3048,53204.0
2022-08-22 13:25:00,102.16,102.24,102.05,102.08,77971.0,92.3138,92.3861,92.2144,92.2415,77971.0
2022-08-22 13:30:00,102.07,102.1,101.87,101.98,88801.0,92.2325,92.2596,92.0517,92.1511,88801.0
2022-08-22 13:35:00,101.95,102.0,101.91,101.98,15823.0,92.124,92.1692,92.0879,92.1511,15823.0
2022-08-22 13:40:00,101.96,102.02,101.93,101.98,24519.0,92.1331,92.1873,92.106,92.1511,24519.0
2022-08-22 13:45:00,101.98,102.02,101.89,101.91,61146.0,92.1511,92.1873,92.0698,92.0879,61146.0
2022-08-22 13:50:00,101.92,101.92,101.8,101.82,37659.0,92.0969,92.0969,91.9885,92.0066,37659.0
2022-08-22 13:55:00,101.81,101.84,101.77,101.84,44784.0,91.9975,92.0246,91.9614,92.0246,44784.0
2022-08-22 14:00:00,101.84,101.86,101.68,101.76,32483.0,92.0246,92.0427,91.88,91.9523,32483.0
2022-08-22 14:05:00,101.76,101.76,101.62,101.64,41864.0,91.9523,91.9523,91.8258,91.8439,41864.0
2022-08-22 14:10:00,101.64,101.86,101.63,101.86,23114.0,91.8439,92.0427,91.8349,92.0427,23114.0
2022-08-22 14:15:00,101.87,101.92,101.83,101.92,32600.0,92.0517,92.0969,92.0156,92.0969,32600.0
2022-08-22 14:20:00,101.92,101.95,101.87,101.9,25103.0,92.0969,92.124,92.0517,92.0788,25103.0
2022-08-22 14:25:00,101.91,101.93,101.85,101.85,34097.0,92.0879,92.106,92.0337,92.0337,34097.0
2022-08-22 14:30:00,101.85,101.9,101.8,101.88,18197.0,92.0337,92.0788,91.9885,92.0608,18197.0
2022-08-22 14:35:00,101.89,101.98,101.88,101.95,18453.0,92.0698,92.1511,92.0608,92.124,18453.0
2022-08-22 14:40:00,101.95,101.97,101.91,101.92,29260.0,92.124,92.1421,92.0879,92.0969,29260.0
2022-08-22 14:45:00,101.91,101.93,101.81,101.84,37966.0,92.0879,92.106,91.9975,92.0246,37966.0
2022-08-22 14:50:00,101.83,101.86,101.77,101.83,20892.0,92.0156,92.0427,91.9614,92.0156,20892.0
2022-08-22 14:55:00,101.82,101.91,101.79,101.9,29058.0,92.0066,92.0879,91.9794,92.0788,29058.0
2022-08-22 15:00:00,101.89,102.03,101.85,102.02,16756.0,92.0698,92.1963,92.0337,92.1873,16756.0
2022-08-22 15:05:00,102.03,102.22,102.01,102.22,26012.0,92.1963,92.368,92.1782,92.368,26012.0
2022-08-22 15:10:00,102.21,102.27,102.16,102.24,30493.0,92.359,92.4132,92.3138,92.3861,30493.0
2022-08-22 15:15:00,102.25,102.29,102.15,102.16,18439.0,92.3951,92.4313,92.3048,92.3138,18439.0
2022-08-22 15:20:00,102.16,102.21,102.14,102.21,11247.0,92.3138,92.359,92.2957,92.359,11247.0
2022-08-22 15:25:00,102.22,102.28,102.16,102.18,14201.0,92.368,92.4222,92.3138,92.3319,14201.0
2022-08-22 15:30:00,102.19,102.23,102.11,102.19,26252.0,92.3409,92.377,92.2686,92.3409,26252.0
2022-08-22 15:35:00,102.19,102.38,102.17,102.31,41444.0,92.3409,92.5126,92.3228,92.4493,41444.0
2022-08-22 15:40:00,102.32,102.32,102.13,102.14,31818.0,92.4584,92.4584,92.2867,92.2957,31818.0
2022-08-22 15:45:00,102.15,102.27,102.14,102.27,44135.0,92.3048,92.4132,92.2957,92.4132,44135.0
2022-08-22 15:50:00,102.27,102.39,102.26,102.33,76261.0,92.4132,92.5216,92.4041,92.4674,76261.0
2022-08-22 15:55:00,102.32,102.41,102.23,102.38,181920.0,92.4584,92.5397,92.377,92.5126,181920.0
2022-08-23 09:30:00,101.96,101.96,101.52,101.73,73299.0,92.1331,92.1331,91.7355,91.9252,73299.0
2022-08-23 09:35:00,101.75,101.89,101.57,101.66,21950.0,91.9433,92.0698,91.7807,91.862,21950.0
2022-08-23 09:40:00,101.67,101.8,101.53,101.53,19153.0,91.871,91.9885,91.7445,91.7445,19153.0
2022-08-23 09:45:00,101.55,101.78,101.51,101.66,48515.0,91.7626,91.9704,91.7264,91.862,48515.0
2022-08-23 09:50:00,101.68,101.68,101.41,101.58,24515.0,91.88,91.88,91.6361,91.7897,24515.0
2022-08-23 09:55:00,101.55,101.64,101.5,101.52,17176.0,91.7626,91.8439,91.7174,91.7355,17176.0
2022-08-23 10:00:00,101.52,101.54,101.31,101.37,38012.0,91.7355,91.7535,91.5457,91.5999,38012.0
2022-08-23 10:05:00,101.36,101.51,101.34,101.5,24335.0,91.5909,91.7264,91.5728,91.7174,24335.0
2022-08-23 10:10:00,101.49,101.63,101.43,101.46,20254.0,91.7084,91.8349,91.6541,91.6813,20254.0
2022-08-23 10:15:00,101.44,101.5,101.37,101.42,34895.0,91.6632,91.7174,91.5999,91.6451,34895.0
2022-08-23 10:20:00,101.42,101.58,101.42,101.53,20340.0,91.6451,91.7897,91.6451,91.7445,20340.0
2022-08-23 10:25:00,101.52,101.53,101.37,101.4,28592.0,91.7355,91.7445,91.5999,91.627,28592.0
2022-08-23 10:30:00,101.39,101.59,101.34,101.57,15920.0,91.618,91.7987,91.5728,91.7807,15920.0
2022-08-23 10:35:00,101.58,101.58,101.36,101.39,20481.0,91.7897,91.7897,91.5909,91.618,20481.0
2022-08-23 10:40:00,101.39,101.42,101.24,101.38,25050.0,91.618,91.6451,91.4825,91.609,25050.0
2022-08-23 10:45:00,101.39,101.42,101.3,101.36,12603.0,91.618,91.6451,91.5367,91.5909,12603.0
2022-08-23 10:50:00,101.34,101.38,101.22,101.23,19933.0,91.5728,91.609,91.4644,91.4734,19933.0
2022-08-23 10:55:00,101.24,101.31,101.16,101.3,19132.0,91.4825,91.5457,91.4102,91.5367,19132.0
2022-08-23 11:00:00,101.3,101.36,101.13,101.19,21437.0,91.5367,91.5909,91.3831,91.4373,21437.0
2022-08-23 11:05:00,101.19,101.25,101.09,101.1,13301.0,91.4373,91.4915,91.3469,91.3559,13301.0
2022-08-23 11:10:00,101.11,101.23,101.11,101.15,44069.0,91.365,91.4734,91.365,91.4011,44069.0
2022-08-23 11:15:00,101.18,101.39,101.18,101.3,16549.0,91.4282,91.618,91.4282,91.5367,16549.0
2022-08-23 11:20:00,101.29,101.41,101.23,101.35,15272.0,91.5276,91.6361,91.4734,91.5819,15272.0
2022-08-23 11:25:00,101.35,101.37,101.28,101.34,21839.0,91.5819,91.5999,91.5186,91.5728,21839.0
2022-08-23 11:30:00,101.36,101.45,101.35,101.42,9755.0,91.5909,91.6722,91.5819,91.6451,9755.0
2022-08-23 11:35:00,101.45,101.61,101.45,101.53,15454.0,91.6722,91.8168,91.6722,91.7445,15454.0
2022-08-23 11:40:00,101.52,101.55,101.38,101.47,11784.0,91.7355,91.7626,91.609,91.6903,11784.0
2022-08-23 11:45:00,101.48,101.51,101.42,101.5,13208.0,91.6993,91.7264,91.6451,91.7174,13208.0
2022-08-23 11:50:00,101.51,101.53,101.36,101.38,16206.0,91.7264,91.7445,91.5909,91.609,16206.0
2022-08-23 11:55:00,101.36,101.37,101.28,101.31,11690.0,91.5909,91.5999,91.5186,91.5457,11690.0
2022-08-23 12:00:00,101.3,101.31,101.15,101.18,22976.0,91.5367,91.5457,91.4011,91.4282,22976.0
2022-08-23 12:05:00,101.18,101.27,101.12,101.24,30861.0,91.4282,91.5096,91.374,91.4825,30861.0
2022-08-23 12:10:00,101.25,101.27,101.1,101.11,12694.0,91.4915,91.5096,91.3559,91.365,12694.0
2022-08-23 12:15:00,101.1,101.14,101.06,101.11,10423.0,91.3559,91.3921,91.3198,91.365,10423.0
2022-08-23 12:20:00,101.11,101.13,101.01,101.04,15890.0,91.365,91.3831,91.2746,91.3017,15890.0
2022-08-23 12:25:00,101.03,101.08,100.96,100.98,16015.0,91.2927,91.3379,91.2294,91.2475,16015.0
2022-08-23 12:30:00,100.97,101.06,100.97,101.04,9630.0,91.2385,91.3198,91.2385,91.3017,9630.0
2022-08-23 12:35:00,101.05,101.17,101.04,101.14,11645.0,91.3108,91.4192,91.3017,91.3921,11645.0
2022-08-23 12:40:00,101.15,101.26,101.14,101.21,22270.0,91.4011,91.5005,91.3921,91.4553,22270.0
2022-08-23 12:45:00,101.2,101.21,101.16,101.19,20049.0,91.4463,91.4553,91.4102,91.4373,20049.0
2022-08-23 12:50:00,101.19,101.22,101.14,101.2,16559.0,91.4373,91.4644,91.3921,91.4463,16559.0
2022-08-23 12:55:00,101.2,101.23,101.17,101.2,13331.0,91.4463,91.4734,91.4192,91.4463,13331.0
2022-08-23 13:00:00,101.19,101.28,101.19,101.21,8363.0,91.4373,91.5186,91.4373,91.4553,8363.0
2022-08-23 13:05:00,101.23,101.24,101.11,101.14,10688.0,91.4734,91.4825,91.365,91.3921,10688.0
2022-08-23 13:10:00,101.17,101.23,101.11,101.23,8883.0,91.4192,91.4734,91.365,91.4734,8883.0
2022-08-23 13:15:00,101.24,101.39,101.23,101.37,32690.0,91.4825,91.618,91.4734,91.5999,32690.0
2022-08-23 13:20:00,101.36,101.37,101.29,101.31,17773.0,91.5909,91.5999,91.5276,91.5457,17773.0
2022-08-23 13:25:00,101.33,101.45,101.31,101.41,14672.0,91.5638,91.6722,91.5457,91.6361,14672.0
2022-08-23 13:30:00,101.43,101.52,101.43,101.51,17797.0,91.6541,91.7355,91.6541,91.7264,17797.0
2022-08-23 13:35:00,101.51,101.51,101.31,101.33,22890.0,91.7264,91.7264,91.5457,91.5638,22890.0
2022-08-23 13:40:00,101.33,101.34,101.21,101.26,20208.0,91.5638,91.5728,91.4553,91.5005,20208.0
2022-08-23 13:45:00,101.25,101.28,101.2,101.27,11861.0,91.4915,91.5186,91.4463,91.5096,11861.0
2022-08-23 13:50:00,101.27,101.27,101.15,101.19,15066.0,91.5096,91.5096,91.4011,91.4373,15066.0
2022-08-23 13:55:00,101.2,101.25,101.14,101.21,12360.0,91.4463,91.4915,91.3921,91.4553,12360.0
2022-08-23 14:00:00,101.19,101.19,101.11,101.17,11828.0,91.4373,91.4373,91.365,91.4192,11828.0
2022-08-23 14:05:00,101.17,101.23,101.14,101.23,10809.0,91.4192,91.4734,91.3921,91.4734,10809.0
2022-08-23 14:10:00,101.23,101.23,101.12,101.15,11463.0,91.4734,91.4734,91.374,91.4011,11463.0
2022-08-23 14:15:00,101.15,101.25,101.13,101.21,17382.0,91.4011,91.4915,91.3831,91.4553,17382.0
2022-08-23 14:20:00,101.22,101.23,101.11,101.15,9164.0,91.4644,91.4734,91.365,91.4011,9164.0
2022-08-23 14:25:00,101.15,101.29,101.14,101.27,11042.0,91.4011,91.5276,91.3921,91.5096,11042.0
2022-08-23 14:30:00,101.27,101.29,101.2,101.22,12287.0,91.5096,91.5276,91.4463,91.4644,12287.0
2022-08-23 14:35:00,101.23,101.26,101.18,101.26,8234.0,91.4734,91.5005,91.4282,91.5005,8234.0
2022-08-23 14:40:00,101.26,101.34,101.22,101.32,11105.0,91.5005,91.5728,91.4644,91.5547,11105.0
2022-08-23 14:45:00,101.31,101.32,101.08,101.1,28580.0,91.5457,91.5547,91.3379,91.3559,28580.0
2022-08-23 14:50:00,101.09,101.12,101.0,101.12,20639.0,91.3469,91.374,91.2656,91.374,20639.0
2022-08-23 14:55:00,101.13,101.27,101.13,101.22,13812.0,91.3831,91.5096,91.3831,91.4644,13812.0
2022-08-23 15:00:00,101.22,101.31,101.22,101.3,15299.0,91.4644,91.5457,91.4644,91.5367,15299.0
2022-08-23 15:05:00,101.3,101.32,101.26,101.3,16124.0,91.5367,91.5547,91.5005,91.5367,16124.0
2022-08-23 15:10:00,101.3,101.32,101.18,101.18,17463.0,91.5367,91.5547,91.4282,91.4282,17463.0
2022-08-23 15:15:00,101.19,101.31,101.19,101.27,17522.0,91.4373,91.5457,91.4373,91.5096,17522.0
2022-08-23 15:20:00,101.3,101.32,101.24,101.29,21206.0,91.5367,91.5547,91.4825,91.5276,21206.0
2022-08-23 15:25:00,101.28,101.36,101.27,101.3,28747.0,91.5186,91.5909,91.5096,91.5367,28747.0
2022-08-23 15:30:00,101.31,101.33,101.21,101.32,23042.0,91.5457,91.5638,91.4553,91.5547,23042.0
2022-08-23 15:35:00,101.34,101.38,101.25,101.28,28951.0,91.5728,91.609,91.4915,91.5186,28951.0
2022-08-23 15:40:00,101.27,101.37,101.27,101.33,43183.0,91.5096,91.5999,91.5096,91.5638,43183.0
2022-08-23 15:45:00,101.32,101.32,101.22,101.31,37792.0,91.5547,91.5547,91.4644,91.5457,37792.0
2022-08-23 15:50:00,101.3,101.35,101.21,101.28,62867.0,91.5367,91.5819,91.4553,91.5186,62867.0
2022-08-23 15:55:00,101.27,101.29,101.11,101.12,142513.0,91.5096,91.5276,91.365,91.374,142513.0
2022-08-24 09:30:00,100.75,100.98,100.43,100.71,101058.0,91.0397,91.2475,90.7505,91.0035,101058.0
2022-08-24 09:35:00,100.69,100.79,100.41,100.52,18712.0,90.9855,91.0758,90.7325,90.8319,18712.0
2022-08-24 09:40:00,100.6,100.71,100.46,100.56,22353.0,90.9041,91.0035,90.7776,90.868,22353.0
2022-08-24 09:45:00,100.61,100.72,100.53,100.68,27294.0,90.9132,91.0126,90.8409,90.9764,27294.0
2022-08-24 09:50:00,100.67,100.7,100.52,100.62,19817.0,90.9674,90.9945,90.8319,90.9222,19817.0
2022-08-24 09:55:00,100.67,100.67,100.37,100.38,38839.0,90.9674,90.9674,90.6963,90.7053,38839.0
2022-08-24 10:00:00,100.39,100.46,100.32,100.44,22573.0,90.7144,90.7776,90.6511,90.7596,22573.0
2022-08-24 10:05:00,100.47,100.79,100.47,100.69,8512.0,90.7867,91.0758,90.7867,90.9855,8512.0
2022-08-24 10:10:00,100.69,100.76,100.64,100.69,12827.0,90.9855,91.0487,90.9403,90.9855,12827.0
2022-08-24 10:15:00,100.68,100.7,100.58,100.64,13787.0,90.9764,90.9945,90.8861,90.9403,13787.0
2022-08-24 10:20:00,100.68,100.7,100.55,100.65,14425.0,90.9764,90.9945,90.859,90.9493,14425.0
2022-08-24 10:25:00,100.66,100.75,100.64,100.66,6879.0,90.9584,91.0397,90.9403,90.9584,6879.0
2022-08-24 10:30:00,100.66,100.73,100.62,100.65,15209.0,90.9584,91.0216,90.9222,90.9493,15209.0
2022-08-24 10:35:00,100.66,100.73,100.6,100.63,19370.0,90.9584,91.0216,90.9041,90.9312,19370.0
2022-08-24 10:40:00,100.62,100.64,100.53,100.54,12803.0,90.9222,90.9403,90.8409,90.8499,12803.0
2022-08-24 10:45:00,100.54,100.56,100.43,100.51,15245.0,90.8499,90.868,90.7505,90.8228,15245.0
2022-08-24 10:50:00,100.47,100.66,100.44,100.59,6677.0,90.7867,90.9584,90.7596,90.8951,6677.0
2022-08-24 10:55:00,100.62,100.62,100.5,100.5,8287.0,90.9222,90.9222,90.8138,90.8138,8287.0
2022-08-24 11:00:00,100.51,100.53,100.42,100.5,8692.0,90.8228,90.8409,90.7415,90.8138,8692.0
2022-08-24 11:05:00,100.52,100.61,100.49,100.51,10128.0,90.8319,90.9132,90.8047,90.8228,10128.0
2022-08-24 11:10:00,100.52,100.67,100.48,100.64,17776.0,90.8319,90.9674,90.7957,90.9403,17776.0
2022-08-24 11:15:00,100.68,100.8,100.67,100.71,14996.0,90.9764,91.0849,90.9674,91.0035,14996.0
2022-08-24 11:20:00,100.73,100.81,100.72,100.76,8278.0,91.0216,91.0939,91.0126,91.0487,8278.0
2022-08-24 11:25:00,100.75,100.79,100.73,100.78,14319.0,91.0397,91.0758,91.0216,91.0668,14319.0
2022-08-24 11:30:00,100.79,100.9,100.79,100.87,6860.0,91.0758,91.1752,91.0758,91.1481,6860.0
2022-08-24 11:35:00,100.86,100.92,100.85,100.9,11850.0,91.1391,91.1933,91.13,91.1752,11850.0
2022-08-24 11:40:00,100.9,100.98,100.88,100.97,11836.0,91.1752,91.2475,91.1572,91.2385,11836.0
2022-08-24 11:45:00,100.96,101.0,100.91,100.93,14314.0,91.2294,91.2656,91.1843,91.2023,14314.0
2022-08-24 11:50:00,100.94,101.01,100.93,101.01,12438.0,91.2114,91.2746,91.2023,91.2746,12438.0
2022-08-24 11:55:00,101.0,101.01,100.88,100.88,6890.0,91.2656,91.2746,91.1572,91.1572,6890.0
2022-08-24 12:00:00,100.88,100.88,100.79,100.85,13659.0,91.1572,91.1572,91.0758,91.13,13659.0
2022-08-24 12:05:00,100.86,100.87,100.79,100.83,4468.0,91.1391,91.1481,91.0758,91.112,4468.0
2022-08-24 12:10:00,100.83,100.88,100.77,100.77,8292.0,91.112,91.1572,91.0578,91.0578,8292.0
2022-08-24 12:15:00,100.79,100.86,100.72,100.79,14007.0,91.0758,91.1391,91.0126,91.0758,14007.0
2022-08-24 12:20:00,100.78,100.78,100.69,100.71,5675.0,91.0668,91.0668,90.9855,91.0035,5675.0
2022-08-24 12:25:00,100.72,100.72,100.64,100.66,4602.0,91.0126,91.0126,90.9403,90.9584,4602.0
2022-08-24 12:30:00,100.65,100.66,100.58,100.61,4592.0,90.9493,90.9584,90.8861,90.9132,4592.0
2022-08-24 12:35:00,100.63,100.63,100.48,100.52,13648.0,90.9312,90.9312,90.7957,90.8319,13648.0
2022-08-24 12:40:00,100.5,100.54,100.31,100.34,29101.0,90.8138,90.8499,90.6421,90.6692,29101.0
2022-08-24 12:45:00,100.34,100.45,100.33,100.42,8148.0,90.6692,90.7686,90.6602,90.7415,8148.0
2022-08-24 12:50:00,100.42,100.47,100.36,100.44,11254.0,90.7415,90.7867,90.6873,90.7596,11254.0
2022-08-24 12:55:00,100.44,100.49,100.43,100.46,8496.0,90.7596,90.8047,90.7505,90.7776,8496.0
2022-08-24 13:00:00,100.46,100.47,100.39,100.42,7147.0,90.7776,90.7867,90.7144,90.7415,7147.0
2022-08-24 13:05:00,100.43,100.51,100.42,100.5,12960.0,90.7505,90.8228,90.7415,90.8138,12960.0
2022-08-24 13:10:00,100.49,100.5,100.41,100.45,16050.0,90.8047,90.8138,90.7325,90.7686,16050.0
2022-08-24 13:15:00,100.46,100.47,100.43,100.44,10539.0,90.7776,90.7867,90.7505,90.7596,10539.0
2022-08-24 13:20:00,100.43,100.5,100.41,100.44,16383.0,90.7505,90.8138,90.7325,90.7596,16383.0
2022-08-24 13:25:00,100.44,100.48,100.4,100.43,10793.0,90.7596,90.7957,90.7234,90.7505,10793.0
2022-08-24 13:30:00,100.42,100.45,100.35,100.39,17744.0,90.7415,90.7686,90.6782,90.7144,17744.0
2022-08-24 13:35:00,100.37,100.45,100.3,100.36,33777.0,90.6963,90.7686,90.6331,90.6873,33777.0
2022-08-24 13:40:00,100.35,100.36,100.21,100.36,26091.0,90.6782,90.6873,90.5517,90.6873,26091.0
2022-08-24 13:45:00,100.36,100.43,100.33,100.39,17108.0,90.6873,90.7505,90.6602,90.7144,17108.0
2022-08-24 13:50:00,100.39,100.45,100.39,100.41,17499.0,90.7144,90.7686,90.7144,90.7325,17499.0
2022-08-24 13:55:00,100.41,100.47,100.4,100.44,30995.0,90.7325,90.7867,90.7234,90.7596,30995.0
2022-08-24 14:00:00,100.44,100.52,100.42,100.51,25741.0,90.7596,90.8319,90.7415,90.8228,25741.0
2022-08-24 14:05:00,100.51,100.51,100.43,100.5,26514.0,90.8228,90.8228,90.7505,90.8138,26514.0
2022-08-24 14:10:00,100.5,100.55,100.43,100.44,72688.0,90.8138,90.859,90.7505,90.7596,72688.0
2022-08-24 14:15:00,100.45,100.48,100.39,100.44,41352.0,90.7686,90.7957,90.7144,90.7596,41352.0
2022-08-24 14:20:00,100.44,100.5,100.4,100.46,82580.0,90.7596,90.8138,90.7234,90.7776,82580.0
2022-08-24 14:25:00,100.46,100.49,100.39,100.41,75449.0,90.7776,90.8047,90.7144,90.7325,75449.0
2022-08-24 14:30:00,100.41,100.47,100.38,100.45,62006.0,90.7325,90.7867,90.7053,90.7686,62006.0
2022-08-24 14:35:00,100.45,100.81,100.43,100.81,39217.0,90.7686,91.0939,90.7505,91.0939,39217.0
2022-08-24 14:40:00,100.81,100.95,100.76,100.93,44321.0,91.0939,91.2204,91.0487,91.2023,44321.0
2022-08-24 14:45:00,100.94,101.02,100.89,100.91,30396.0,91.2114,91.2837,91.1662,91.1843,30396.0
2022-08-24 14:50:00,100.91,101.02,100.9,101.01,21141.0,91.1843,91.2837,91.1752,91.2746,21141.0
2022-08-24 14:55:00,101.02,101.04,100.95,100.98,23686.0,91.2837,91.3017,91.2204,91.2475,23686.0
2022-08-24 15:00:00,100.98,101.1,100.97,101.1,23812.0,91.2475,91.3559,91.2385,91.3559,23812.0
2022-08-24 15:05:00,101.1,101.25,101.1,101.2,35685.0,91.3559,91.4915,91.3559,91.4463,35685.0
2022-08-24 15:10:00,101.2,101.4,101.18,101.37,44696.0,91.4463,91.627,91.4282,91.5999,44696.0
2022-08-24 15:15:00,101.39,101.39,101.27,101.32,30473.0,91.618,91.618,91.5096,91.5547,30473.0
2022-08-24 15:20:00,101.31,101.31,101.24,101.3,29327.0,91.5457,91.5457,91.4825,91.5367,29327.0
2022-08-24 15:25:00,101.3,101.39,101.27,101.29,55701.0,91.5367,91.618,91.5096,91.5276,55701.0
2022-08-24 15:30:00,101.29,101.35,101.19,101.31,55574.0,91.5276,91.5819,91.4373,91.5457,55574.0
2022-08-24 15:35:00,101.3,101.39,101.2,101.28,65150.0,91.5367,91.618,91.4463,91.5186,65150.0
2022-08-24 15:40:00,101.29,101.35,101.17,101.24,63727.0,91.5276,91.5819,91.4192,91.4825,63727.0
2022-08-24 15:45:00,101.24,101.32,101.2,101.26,68612.0,91.4825,91.5547,91.4463,91.5005,68612.0
2022-08-24 15:50:00,101.24,101.26,101.12,101.24,90859.0,91.4825,91.5005,91.374,91.4825,90859.0
2022-08-24 15:55:00,101.24,101.35,101.11,101.28,359618.0,91.4825,91.5819,91.365,91.5186,359618.0
2022-08-25 09:30:00,101.16,101.16,100.62,100.84,99941.0,91.4102,91.4102,90.9222,91.121,99941.0
2022-08-25 09:35:00,100.86,101.18,100.79,101.09,31828.0,91.1391,91.4282,91.0758,91.3469,31828.0
2022-08-25 09:40:00,101.11,101.3,101.1,101.29,22426.0,91.365,91.5367,91.3559,91.5276,22426.0
2022-08-25 09:45:00,101.3,101.7,101.23,101.61,56488.0,91.5367,91.8981,91.4734,91.8168,56488.0
2022-08-25 09:50:00,101.59,101.79,101.52,101.79,27387.0,91.7987,91.9794,91.7355,91.9794,27387.0
2022-08-25 09:55:00,101.79,101.8,101.62,101.74,23800.0,91.9794,91.9885,91.8258,91.9343,23800.0
2022-08-25 10:00:00,101.78,101.92,101.78,101.85,24963.0,91.9704,92.0969,91.9704,92.0337,24963.0
2022-08-25 10:05:00,101.86,101.94,101.65,101.65,24407.0,92.0427,92.115,91.8529,91.8529,24407.0
2022-08-25 10:10:00,101.62,101.8,101.62,101.79,18097.0,91.8258,91.9885,91.8258,91.9794,18097.0
2022-08-25 10:15:00,101.79,101.87,101.77,101.82,25931.0,91.9794,92.0517,91.9614,92.0066,25931.0
2022-08-25 10:20:00,101.81,101.99,101.76,101.99,81427.0,91.9975,92.1602,91.9523,92.1602,81427.0
2022-08-25 10:25:00,102.0,102.05,101.89,101.95,18057.0,92.1692,92.2144,92.0698,92.124,18057.0
2022-08-25 10:30:00,101.95,102.02,101.84,101.87,47052.0,92.124,92.1873,92.0246,92.0517,47052.0
2022-08-25 10:35:00,101.88,101.95,101.77,101.79,217457.0,92.0608,92.124,91.9614,91.9794,217457.0
2022-08-25 10:40:00,101.78,101.88,101.66,101.74,134029.0,91.9704,92.0608,91.862,91.9343,134029.0
2022-08-25 10:45:00,101.74,101.93,101.66,101.92,40742.0,91.9343,92.106,91.862,92.0969,40742.0
2022-08-25 10:50:00,101.94,101.97,101.84,101.84,18820.0,92.115,92.1421,92.0246,92.0246,18820.0
2022-08-25 10:55:00,101.83,101.98,101.82,101.88,15423.0,92.0156,92.1511,92.0066,92.0608,15423.0
2022-08-25 11:00:00,101.89,101.96,101.8,101.95,19701.0,92.0698,92.1331,91.9885,92.124,19701.0
2022-08-25 11:05:00,101.95,101.99,101.88,101.99,17726.0,92.124,92.1602,92.0608,92.1602,17726.0
2022-08-25 11:10:00,101.99,102.03,101.95,101.98,29598.0,92.1602,92.1963,92.124,92.1511,29598.0
2022-08-25 11:15:00,101.98,102.04,101.8,101.86,17237.0,92.1511,92.2054,91.9885,92.0427,17237.0
2022-08-25 11:20:00,101.87,101.91,101.76,101.79,14703.0,92.0517,92.0879,91.9523,91.9794,14703.0
2022-08-25 11:25:00,101.8,101.92,101.77,101.86,33036.0,91.9885,92.0969,91.9614,92.0427,33036.0
2022-08-25 11:30:00,101.86,101.93,101.84,101.9,20330.0,92.0427,92.106,92.0246,92.0788,20330.0
2022-08-25 11:35:00,101.9,101.98,101.85,101.98,24962.0,92.0788,92.1511,92.0337,92.1511,24962.0
2022-08-25 11:40:00,101.97,101.97,101.81,101.88,44044.0,92.1421,92.1421,91.9975,92.0608,44044.0
2022-08-25 11:45:00,101.89,101.91,101.78,101.81,22997.0,92.0698,92.0879,91.9704,91.9975,22997.0
2022-08-25 11:50:00,101.81,101.84,101.74,101.82,13452.0,91.9975,92.0246,91.9343,92.0066,13452.0
2022-08-25 11:55:00,101.84,101.88,101.79,101.87,14302.0,92.0246,92.0608,91.9794,92.0517,14302.0
2022-08-25 12:00:00,101.88,101.9,101.81,101.82,18328.0,92.0608,92.0788,91.9975,92.0066,18328.0
2022-08-25 12:05:00,101.82,101.84,101.69,101.69,19312.0,92.0066,92.0246,91.8891,91.8891,19312.0
2022-08-25 12:10:00,101.68,101.71,101.58,101.66,14749.0,91.88,91.9072,91.7897,91.862,14749.0
2022-08-25 12:15:00,101.66,101.68,101.55,101.65,11901.0,91.862,91.88,91.7626,91.8529,11901.0
2022-08-25 12:20:00,101.65,101.72,101.63,101.66,12362.0,91.8529,91.9162,91.8349,91.862,12362.0
2022-08-25 12:25:00,101.69,101.72,101.65,101.71,12022.0,91.8891,91.9162,91.8529,91.9072,12022.0
2022-08-25 12:30:00,101.71,101.72,101.65,101.65,12029.0,91.9072,91.9162,91.8529,91.8529,12029.0
2022-08-25 12:35:00,101.68,101.77,101.68,101.75,9778.0,91.88,91.9614,91.88,91.9433,9778.0
2022-08-25 12:40:00,101.74,101.75,101.67,101.73,19223.0,91.9343,91.9433,91.871,91.9252,19223.0
2022-08-25 12:45:00,101.73,101.75,101.58,101.65,13391.0,91.9252,91.9433,91.7897,91.8529,13391.0
2022-08-25 12:50:00,101.66,101.72,101.64,101.68,9472.0,91.862,91.9162,91.8439,91.88,9472.0
2022-08-25 12:55:00,101.68,101.76,101.63,101.73,12119.0,91.88,91.9523,91.8349,91.9252,12119.0
2022-08-25 13:00:00,101.74,101.82,101.73,101.75,12709.0,91.9343,92.0066,91.9252,91.9433,12709.0
2022-08-25 13:05:00,101.75,101.78,101.7,101.72,12065.0,91.9433,91.9704,91.8981,91.9162,12065.0
2022-08-25 13:10:00,101.73,101.76,101.7,101.73,9695.0,91.9252,91.9523,91.8981,91.9252,9695.0
2022-08-25 13:15:00,101.73,101.8,101.71,101.78,12206.0,91.9252,91.9885,91.9072,91.9704,12206.0
2022-08-25 13:20:00,101.77,101.83,101.76,101.81,10964.0,91.9614,92.0156,91.9523,91.9975,10964.0
2022-08-25 13:25:00,101.81,101.84,101.77,101.8,16312.0,91.9975,92.0246,91.9614,91.9885,16312.0
2022-08-25 13:30:00,101.8,101.85,101.72,101.76,11411.0,91.9885,92.0337,91.9162,91.9523,11411.0
2022-08-25 13:35:00,101.77,101.81,101.72,101.76,20147.0,91.9614,91.9975,91.9162,91.9523,20147.0
2022-08-25 13:40:00,101.76,101.82,101.74,101.79,14326.0,91.9523,92.0066,91.9343,91.9794,14326.0
2022-08-25 13:45:00,101.78,101.88,101.76,101.85,15420.0,91.9704,92.0608,91.9523,92.0337,15420.0
2022-08-25 13:50:00,101.84,101.93,101.84,101.93,11448.0,92.0246,92.106,92.0246,92.106,11448.0
2022-08-25 13:55:00,101.93,101.93,101.88,101.9,15150.0,92.106,92.106,92.0608,92.0788,15150.0
2022-08-25 14:00:00,101.92,101.92,101.72,101.72,22797.0,92.0969,92.0969,91.9162,91.9162,22797.0
2022-08-25 14:05:00,101.72,101.78,101.68,101.74,14769.0,91.9162,91.9704,91.88,91.9343,14769.0
2022-08-25 14:10:00,101.75,101.9,101.72,101.86,27293.0,91.9433,92.0788,91.9162,92.0427,27293.0
2022-08-25 14:15:00,101.85,101.92,101.84,101.85,15030.0,92.0337,92.0969,92.0246,92.0337,15030.0
2022-08-25 14:20:00,101.85,101.85,101.8,101.81,13404.0,92.0337,92.0337,91.9885,91.9975,13404.0
2022-08-25 14:25:00,101.82,101.87,101.81,101.85,18212.0,92.0066,92.0517,91.9975,92.0337,18212.0
2022-08-25 14:30:00,101.85,101.88,101.79,101.83,22957.0,92.0337,92.0608,91.9794,92.0156,22957.0
2022-08-25 14:35:00,101.84,101.85,101.8,101.81,14392.0,92.0246,92.0337,91.9885,91.9975,14392.0
2022-08-25 14:40:00,101.8,101.82,101.77,101.8,16807.0,91.9885,92.0066,91.9614,91.9885,16807.0
2022-08-25 14:45:00,101.78,101.85,101.77,101.83,14402.0,91.9704,92.0337,91.9614,92.0156,14402.0
2022-08-25 14:50:00,101.84,101.84,101.75,101.81,15391.0,92.0246,92.0246,91.9433,91.9975,15391.0
2022-08-25 14:55:00,101.81,101.89,101.79,101.89,20269.0,91.9975,92.0698,91.9794,92.0698,20269.0
2022-08-25 15:00:00,101.88,101.91,101.8,101.87,47079.0,92.0608,92.0879,91.9885,92.0517,47079.0
2022-08-25 15:05:00,101.87,101.89,101.79,101.81,13001.0,92.0517,92.0698,91.9794,91.9975,13001.0
2022-08-25 15:10:00,101.81,101.86,101.78,101.84,12510.0,91.9975,92.0427,91.9704,92.0246,12510.0
2022-08-25 15:15:00,101.84,101.87,101.81,101.87,21873.0,92.0246,92.0517,91.9975,92.0517,21873.0
2022-08-25 15:20:00,101.87,101.88,101.81,101.87,35882.0,92.0517,92.0608,91.9975,92.0517,35882.0
2022-08-25 15:25:00,101.87,101.91,101.83,101.87,45572.0,92.0517,92.0879,92.0156,92.0517,45572.0
2022-08-25 15:30:00,101.86,101.86,101.72,101.75,32998.0,92.0427,92.0427,91.9162,91.9433,32998.0
2022-08-25 15:35:00,101.76,101.81,101.74,101.78,30441.0,91.9523,91.9975,91.9343,91.9704,30441.0
2022-08-25 15:40:00,101.78,101.91,101.72,101.91,38554.0,91.9704,92.0879,91.9162,92.0879,38554.0
2022-08-25 15:45:00,101.9,101.95,101.84,101.9,69622.0,92.0788,92.124,92.0246,92.0788,69622.0
2022-08-25 15:50:00,101.9,102.04,101.8,102.02,129931.0,92.0788,92.2054,91.9885,92.1873,129931.0
2022-08-25 15:55:00,102.02,102.18,101.99,102.18,197334.0,92.1873,92.3319,92.1602,92.3319,197334.0
2022-08-26 09:30:00,102.2,102.44,101.97,102.33,66949.0,92.3499,92.5668,92.1421,92.4674,66949.0
2022-08-26 09:35:00,102.34,102.46,102.19,102.34,16353.0,92.4764,92.5849,92.3409,92.4764,16353.0
2022-08-26 09:40:00,102.33,102.37,102.11,102.29,12533.0,92.4674,92.5035,92.2686,92.4313,12533.0
2022-08-26 09:45:00,102.28,102.41,102.11,102.24,17968.0,92.4222,92.5397,92.2686,92.3861,17968.0
2022-08-26 09:50:00,102.29,102.47,102.27,102.42,9969.0,92.4313,92.5939,92.4132,92.5487,9969.0
2022-08-26 09:55:00,102.43,102.5,102.36,102.5,16135.0,92.5578,92.621,92.4945,92.621,16135.0
2022-08-26 10:00:00,102.44,102.44,101.63,101.63,22326.0,92.5668,92.5668,91.8349,91.8349,22326.0
2022-08-26 10:05:00,101.62,102.16,101.57,102.15,18994.0,91.8258,92.3138,91.7807,92.3048,18994.0
2022-08-26 10:10:00,102.17,102.26,101.86,102.06,24601.0,92.3228,92.4041,92.0427,92.2234,24601.0
2022-08-26 10:15:00,102.08,102.23,102.05,102.22,20637.0,92.2415,92.377,92.2144,92.368,20637.0
2022-08-26 10:20:00,102.23,102.23,101.84,101.87,17898.0,92.377,92.377,92.0246,92.0517,17898.0
2022-08-26 10:25:00,101.85,101.86,101.4,101.46,26381.0,92.0337,92.0427,91.627,91.6813,26381.0
2022-08-26 10:30:00,101.45,101.47,101.11,101.35,35716.0,91.6722,91.6903,91.365,91.5819,35716.0
2022-08-26 10:35:00,101.34,101.46,101.18,101.25,28902.0,91.5728,91.6813,91.4282,91.4915,28902.0
2022-08-26 10:40:00,101.24,101.42,101.24,101.34,13215.0,91.4825,91.6451,91.4825,91.5728,13215.0
2022-08-26 10:45:00,101.3,101.45,101.26,101.41,17269.0,91.5367,91.6722,91.5005,91.6361,17269.0
2022-08-26 10:50:00,101.4,101.4,101.28,101.36,23543.0,91.627,91.627,91.5186,91.5909,23543.0
2022-08-26 10:55:00,101.36,101.42,101.32,101.36,15387.0,91.5909,91.6451,91.5547,91.5909,15387.0
2022-08-26 11:00:00,101.34,101.36,101.11,101.11,17288.0,91.5728,91.5909,91.365,91.365,17288.0
2022-08-26 11:05:00,101.11,101.16,100.96,101.13,31212.0,91.365,91.4102,91.2294,91.3831,31212.0
2022-08-26 11:10:00,101.14,101.22,101.09,101.16,24412.0,91.3921,91.4644,91.3469,91.4102,24412.0
2022-08-26 11:15:00,101.14,101.17,100.94,101.0,62205.0,91.3921,91.4192,91.2114,91.2656,62205.0
2022-08-26 11:20:00,101.0,101.07,100.84,100.95,22658.0,91.2656,91.3288,91.121,91.2204,22658.0
2022-08-26 11:25:00,100.97,101.09,100.93,101.01,11478.0,91.2385,91.3469,91.2023,91.2746,11478.0
2022-08-26 11:30:00,101.03,101.13,101.0,101.03,25012.0,91.2927,91.3831,91.2656,91.2927,25012.0
2022-08-26 11:35:00,101.01,101.06,100.9,100.92,14925.0,91.2746,91.3198,91.1752,91.1933,14925.0
2022-08-26 11:40:00,100.91,101.04,100.89,101.0,10070.0,91.1843,91.3017,91.1662,91.2656,10070.0
2022-08-26 11:45:00,101.01,101.15,101.0,101.1,12402.0,91.2746,91.4011,91.2656,91.3559,12402.0
2022-08-26 11:50:00,101.1,101.14,100.99,101.08,25864.0,91.3559,91.3921,91.2566,91.3379,25864.0
2022-08-26 11:55:00,101.07,101.08,100.91,100.95,5765.0,91.3288,91.3379,91.1843,91.2204,5765.0
2022-08-26 12:00:00,100.92,100.97,100.77,100.79,10257.0,91.1933,91.2385,91.0578,91.0758,10257.0
2022-08-26 12:05:00,100.77,100.82,100.7,100.78,6968.0,91.0578,91.1029,90.9945,91.0668,6968.0
2022-08-26 12:10:00,100.8,100.81,100.71,100.75,10794.0,91.0849,91.0939,91.0035,91.0397,10794.0
2022-08-26 12:15:00,100.75,100.8,100.7,100.8,15452.0,91.0397,91.0849,90.9945,91.0849,15452.0
2022-08-26 12:20:00,100.82,100.91,100.79,100.89,7647.0,91.1029,91.1843,91.0758,91.1662,7647.0
2022-08-26 12:25:00,100.9,100.92,100.84,100.88,9687.0,91.1752,91.1933,91.121,91.1572,9687.0
2022-08-26 12:30:00,100.88,100.88,100.74,100.75,12200.0,91.1572,91.1572,91.0306,91.0397,12200.0
2022-08-26 12:35:00,100.74,100.81,100.72,100.77,14463.0,91.0306,91.0939,91.0126,91.0578,14463.0
2022-08-26 12:40:00,100.77,100.98,100.75,100.91,14428.0,91.0578,91.2475,91.0397,91.1843,14428.0
2022-08-26 12:45:00,100.91,101.02,100.87,100.97,7041.0,91.1843,91.2837,91.1481,91.2385,7041.0
2022-08-26 12:50:00,100.98,101.03,100.91,100.92,14364.0,91.2475,91.2927,91.1843,91.1933,14364.0
2022-08-26 12:55:00,100.93,100.97,100.88,100.91,7432.0,91.2023,91.2385,91.1572,91.1843,7432.0
2022-08-26 13:00:00,100.92,101.0,100.85,100.93,6381.0,91.1933,91.2656,91.13,91.2023,6381.0
2022-08-26 13:05:00,100.94,101.05,100.94,101.02,6984.0,91.2114,91.3108,91.2114,91.2837,6984.0
2022-08-26 13:10:00,101.02,101.06,100.98,101.03,20458.0,91.2837,91.3198,91.2475,91.2927,20458.0
2022-08-26 13:15:00,101.04,101.1,101.01,101.02,8000.0,91.3017,91.3559,91.2746,91.2837,8000.0
2022-08-26 13:20:00,101.0,101.11,101.0,101.11,6353.0,91.2656,91.365,91.2656,91.365,6353.0
2022-08-26 13:25:00,101.13,101.22,101.13,101.17,16859.0,91.3831,91.4644,91.3831,91.4192,16859.0
2022-08-26 13:30:00,101.15,101.15,101.01,101.01,16843.0,91.4011,91.4011,91.2746,91.2746,16843.0
2022-08-26 13:35:00,101.01,101.05,100.95,100.95,11794.0,91.2746,91.3108,91.2204,91.2204,11794.0
2022-08-26 13:40:00,100.96,100.96,100.87,100.95,14897.0,91.2294,91.2294,91.1481,91.2204,14897.0
2022-08-26 13:45:00,100.94,101.03,100.93,100.95,15541.0,91.2114,91.2927,91.2023,91.2204,15541.0
2022-08-26 13:50:00,100.94,100.96,100.88,100.94,5814.0,91.2114,91.2294,91.1572,91.2114,5814.0
2022-08-26 13:55:00,100.94,100.98,100.89,100.95,7891.0,91.2114,91.2475,91.1662,91.2204,7891.0
2022-08-26 14:00:00,100.97,101.0,100.89,100.89,8601.0,91.2385,91.2656,91.1662,91.1662,8601.0
2022-08-26 14:05:00,100.89,100.9,100.85,100.88,6525.0,91.1662,91.1752,91.13,91.1572,6525.0
2022-08-26 14:10:00,100.88,100.92,100.85,100.88,11064.0,91.1572,91.1933,91.13,91.1572,11064.0
2022-08-26 14:15:00,100.89,100.93,100.8,100.86,13302.0,91.1662,91.2023,91.0849,91.1391,13302.0
2022-08-26 14:20:00,100.86,100.88,100.8,100.81,7535.0,91.1391,91.1572,91.0849,91.0939,7535.0
2022-08-26 14:25:00,100.82,100.87,100.78,100.85,12667.0,91.1029,91.1481,91.0668,91.13,12667.0
2022-08-26 14:30:00,100.84,100.86,100.78,100.8,12566.0,91.121,91.1391,91.0668,91.0849,12566.0
2022-08-26 14:35:00,100.82,100.82,100.72,100.73,10152.0,91.1029,91.1029,91.0126,91.0216,10152.0
2022-08-26 14:40:00,100.76,100.77,100.66,100.68,10694.0,91.0487,91.0578,90.9584,90.9764,10694.0
2022-08-26 14:45:00,100.68,100.74,100.63,100.65,10279.0,90.9764,91.0306,90.9312,90.9493,10279.0
2022-08-26 14:50:00,100.65,100.65,100.57,100.58,16434.0,90.9493,90.9493,90.877,90.8861,16434.0
2022-08-26 14:55:00,100.58,100.59,100.45,100.47,21874.0,90.8861,90.8951,90.7686,90.7867,21874.0
2022-08-26 15:00:00,100.45,100.5,100.42,100.45,14831.0,90.7686,90.8138,90.7415,90.7686,14831.0
2022-08-26 15:05:00,100.45,100.53,100.42,100.44,25563.0,90.7686,90.8409,90.7415,90.7596,25563.0
2022-08-26 15:10:00,100.44,100.47,100.37,100.41,11490.0,90.7596,90.7867,90.6963,90.7325,11490.0
2022-08-26 15:15:00,100.42,100.55,100.4,100.48,17766.0,90.7415,90.859,90.7234,90.7957,17766.0
2022-08-26 15:20:00,100.48,100.52,100.27,100.35,11354.0,90.7957,90.8319,90.6059,90.6782,11354.0
2022-08-26 15:25:00,100.33,100.42,100.27,100.33,12279.0,90.6602,90.7415,90.6059,90.6602,12279.0
2022-08-26 15:30:00,100.33,100.33,100.16,100.18,19490.0,90.6602,90.6602,90.5065,90.5246,19490.0
2022-08-26 15:35:00,100.18,100.23,100.1,100.21,30759.0,90.5246,90.5698,90.4523,90.5517,30759.0
2022-08-26 15:40:00,100.21,100.25,100.13,100.18,28380.0,90.5517,90.5879,90.4794,90.5246,28380.0
2022-08-26 15:45:00,100.19,100.31,100.18,100.24,32034.0,90.5337,90.6421,90.5246,90.5788,32034.0
2022-08-26 15:50:00,100.24,100.35,99.98,100.01,109648.0,90.5788,90.6782,90.3439,90.371,109648.0
2022-08-26 15:55:00,100.01,100.31,100.01,100.04,221283.0,90.371,90.6421,90.371,90.3981,221283.0
2022-08-29 09:30:00,99.48,99.61,98.91,99.37,113064.0,89.8921,90.0096,89.377,89.7927,113064.0
2022-08-29 09:35:00,99.41,99.41,99.1,99.13,25539.0,89.8288,89.8288,89.5487,89.5758,25539.0
2022-08-29 09:40:00,99.1,99.28,98.94,99.27,32101.0,89.5487,89.7114,89.4041,89.7023,32101.0
2022-08-29 09:45:00,99.24,99.37,99.1,99.31,14254.0,89.6752,89.7927,89.5487,89.7385,14254.0
2022-08-29 09:50:00,99.27,99.4,99.25,99.33,11172.0,89.7023,89.8198,89.6843,89.7565,11172.0
2022-08-29 09:55:00,99.33,99.44,99.24,99.34,19350.0,89.7565,89.8559,89.6752,89.7656,19350.0
2022-08-29 10:00:00,99.33,99.43,99.31,99.36,14569.0,89.7565,89.8469,89.7385,89.7837,14569.0
2022-08-29 10:05:00,99.38,99.66,99.35,99.57,20022.0,89.8017,90.0547,89.7746,89.9734,20022.0
2022-08-29 10:10:00,99.57,99.62,99.41,99.58,15449.0,89.9734,90.0186,89.8288,89.9824,15449.0
2022-08-29 10:15:00,99.55,99.66,99.49,99.52,20675.0,89.9553,90.0547,89.9011,89.9282,20675.0
2022-08-29 10:20:00,99.53,99.78,99.47,99.71,28482.0,89.9373,90.1632,89.883,90.0999,28482.0
2022-08-29 10:25:00,99.72,99.81,99.7,99.74,17326.0,90.109,90.1903,90.0909,90.127,17326.0
2022-08-29 10:30:00,99.65,99.7,99.51,99.55,9714.0,90.0457,90.0909,89.9192,89.9553,9714.0
2022-08-29 10:35:00,99.57,99.63,99.5,99.54,10960.0,89.9734,90.0276,89.9102,89.9463,10960.0
2022-08-29 10:40:00,99.54,99.63,99.51,99.59,13699.0,89.9463,90.0276,89.9192,89.9915,13699.0
2022-08-29 10:45:00,99.56,99.64,99.51,99.58,24683.0,89.9644,90.0367,89.9192,89.9824,24683.0
2022-08-29 10:50:00,99.61,99.64,99.43,99.53,24539.0,90.0096,90.0367,89.8469,89.9373,24539.0
2022-08-29 10:55:00,99.51,99.57,99.43,99.54,11796.0,89.9192,89.9734,89.8469,89.9463,11796.0
2022-08-29 11:00:00,99.54,99.83,99.54,99.77,9478.0,89.9463,90.2084,89.9463,90.1541,9478.0
2022-08-29 11:05:00,99.75,99.77,99.53,99.63,13325.0,90.1361,90.1541,89.9373,90.0276,13325.0
2022-08-29 11:10:00,99.64,99.71,99.6,99.64,9925.0,90.0367,90.0999,90.0005,90.0367,9925.0
2022-08-29 11:15:00,99.65,99.86,99.63,99.81,15723.0,90.0457,90.2355,90.0276,90.1903,15723.0
2022-08-29 11:20:00,99.81,99.96,99.8,99.92,8829.0,90.1903,90.3258,90.1812,90.2897,8829.0
2022-08-29 11:25:00,99.94,100.06,99.93,99.93,20435.0,90.3078,90.4162,90.2987,90.2987,20435.0
2022-08-29 11:30:00,99.94,100.14,99.94,100.1,8898.0,90.3078,90.4885,90.3078,90.4523,8898.0
2022-08-29 11:35:00,100.07,100.15,100.02,100.09,7121.0,90.4252,90.4975,90.38,90.4433,7121.0
2022-08-29 11:40:00,100.09,100.09,100.0,100.06,17932.0,90.4433,90.4433,90.362,90.4162,17932.0
2022-08-29 11:45:00,100.01,100.25,99.91,100.25,7807.0,90.371,90.5879,90.2806,90.5879,7807.0
2022-08-29 11:50:00,100.25,100.25,100.12,100.16,9406.0,90.5879,90.5879,90.4704,90.5065,9406.0
2022-08-29 11:55:00,100.16,100.26,100.15,100.22,8173.0,90.5065,90.5969,90.4975,90.5608,8173.0
2022-08-29 12:00:00,100.2,100.34,100.2,100.31,11399.0,90.5427,90.6692,90.5427,90.6421,11399.0
2022-08-29 12:05:00,100.33,100.41,100.28,100.31,12861.0,90.6602,90.7325,90.615,90.6421,12861.0
2022-08-29 12:10:00,100.31,100.36,100.25,100.33,7469.0,90.6421,90.6873,90.5879,90.6602,7469.0
2022-08-29 12:15:00,100.34,100.43,100.29,100.31,11508.0,90.6692,90.7505,90.624,90.6421,11508.0
2022-08-29 12:20:00,100.31,100.45,100.3,100.33,6148.0,90.6421,90.7686,90.6331,90.6602,6148.0
2022-08-29 12:25:00,100.31,100.45,100.31,100.39,16810.0,90.6421,90.7686,90.6421,90.7144,16810.0
2022-08-29 12:30:00,100.38,100.44,100.34,100.37,8329.0,90.7053,90.7596,90.6692,90.6963,8329.0
2022-08-29 12:35:00,100.39,100.45,100.35,100.41,8970.0,90.7144,90.7686,90.6782,90.7325,8970.0
2022-08-29 12:40:00,100.45,100.55,100.44,100.55,13525.0,90.7686,90.859,90.7596,90.859,13525.0
2022-08-29 12:45:00,100.55,100.65,100.49,100.65,20056.0,90.859,90.9493,90.8047,90.9493,20056.0
2022-08-29 12:50:00,100.63,100.73,100.6,100.69,8622.0,90.9312,91.0216,90.9041,90.9855,8622.0
2022-08-29 12:55:00,100.69,100.7,100.61,100.65,16331.0,90.9855,90.9945,90.9132,90.9493,16331.0
2022-08-29 13:00:00,100.64,100.74,100.61,100.61,8508.0,90.9403,91.0306,90.9132,90.9132,8508.0
2022-08-29 13:05:00,100.63,100.67,100.56,100.57,19888.0,90.9312,90.9674,90.868,90.877,19888.0
2022-08-29 13:10:00,100.57,100.6,100.46,100.48,7473.0,90.877,90.9041,90.7776,90.7957,7473.0
2022-08-29 13:15:00,100.46,100.52,100.28,100.31,12791.0,90.7776,90.8319,90.615,90.6421,12791.0
2022-08-29 13:20:00,100.34,100.42,100.31,100.34,6597.0,90.6692,90.7415,90.6421,90.6692,6597.0
2022-08-29 13:25:00,100.36,100.45,100.35,100.41,9791.0,90.6873,90.7686,90.6782,90.7325,9791.0
2022-08-29 13:30:00,100.41,100.58,100.41,100.54,22460.0,90.7325,90.8861,90.7325,90.8499,22460.0
2022-08-29 13:35:00,100.53,100.63,100.51,100.6,15128.0,90.8409,90.9312,90.8228,90.9041,15128.0
2022-08-29 13:40:00,100.6,100.82,100.57,100.79,17513.0,90.9041,91.1029,90.877,91.0758,17513.0
2022-08-29 13:45:00,100.8,100.86,100.66,100.67,11129.0,91.0849,91.1391,90.9584,90.9674,11129.0
2022-08-29 13:50:00,100.68,100.75,100.64,100.64,8808.0,90.9764,91.0397,90.9403,90.9403,8808.0
2022-08-29 13:55:00,100.65,100.77,100.63,100.73,8977.0,90.9493,91.0578,90.9312,91.0216,8977.0
2022-08-29 14:00:00,100.76,100.76,100.65,100.65,11044.0,91.0487,91.0487,90.9493,90.9493,11044.0
2022-08-29 14:05:00,100.65,100.74,100.64,100.72,9852.0,90.9493,91.0306,90.9403,91.0126,9852.0
2022-08-29 14:10:00,100.68,100.69,100.53,100.55,18676.0,90.9764,90.9855,90.8409,90.859,18676.0
2022-08-29 14:15:00,100.53,100.55,100.46,100.53,15941.0,90.8409,90.859,90.7776,90.8409,15941.0
2022-08-29 14:20:00,100.51,100.59,100.5,100.58,5692.0,90.8228,90.8951,90.8138,90.8861,5692.0
2022-08-29 14:25:00,100.6,100.69,100.6,100.64,5224.0,90.9041,90.9855,90.9041,90.9403,5224.0
2022-08-29 14:30:00,100.66,100.75,100.66,100.7,7691.0,90.9584,91.0397,90.9584,90.9945,7691.0
2022-08-29 14:35:00,100.72,100.76,100.69,100.71,9349.0,91.0126,91.0487,90.9855,91.0035,9349.0
2022-08-29 14:40:00,100.69,100.8,100.69,100.79,26009.0,90.9855,91.0849,90.9855,91.0758,26009.0
2022-08-29 14:45:00,100.77,100.83,100.7,100.73,23086.0,91.0578,91.112,90.9945,91.0216,23086.0
2022-08-29 14:50:00,100.72,100.74,100.6,100.63,9082.0,91.0126,91.0306,90.9041,90.9312,9082.0
2022-08-29 14:55:00,100.62,100.72,100.51,100.72,45138.0,90.9222,91.0126,90.8228,91.0126,45138.0
2022-08-29 15:00:00,100.71,100.91,100.7,100.78,10800.0,91.0035,91.1843,90.9945,91.0668,10800.0
2022-08-29 15:05:00,100.78,100.83,100.72,100.78,5724.0,91.0668,91.112,91.0126,91.0668,5724.0
2022-08-29 15:10:00,100.78,100.87,100.71,100.84,12471.0,91.0668,91.1481,91.0035,91.121,12471.0
2022-08-29 15:15:00,100.83,100.85,100.65,100.66,13278.0,91.112,91.13,90.9493,90.9584,13278.0
2022-08-29 15:20:00,100.65,100.66,100.56,100.58,18963.0,90.9493,90.9584,90.868,90.8861,18963.0
2022-08-29 15:25:00,100.57,100.58,100.43,100.44,14311.0,90.877,90.8861,90.7505,90.7596,14311.0
2022-08-29 15:30:00,100.44,100.53,100.39,100.47,45049.0,90.7596,90.8409,90.7144,90.7867,45049.0
2022-08-29 15:35:00,100.47,100.58,100.46,100.53,17894.0,90.7867,90.8861,90.7776,90.8409,17894.0
2022-08-29 15:40:00,100.53,100.56,100.46,100.5,21645.0,90.8409,90.868,90.7776,90.8138,21645.0
2022-08-29 15:45:00,100.49,100.5,100.39,100.41,34643.0,90.8047,90.8138,90.7144,90.7325,34643.0
2022-08-29 15:50:00,100.43,100.58,100.31,100.46,76404.0,90.7505,90.8861,90.6421,90.7776,76404.0
2022-08-29 15:55:00,100.46,100.52,100.31,100.34,159731.0,90.7776,90.8319,90.6421,90.6692,159731.0
2022-08-30 09:30:00,100.3,100.54,100.06,100.1,55519.0,90.6331,90.8499,90.4162,90.4523,55519.0
2022-08-30 09:35:00,100.14,100.39,100.07,100.28,66643.0,90.4885,90.7144,90.4252,90.615,66643.0
2022-08-30 09:40:00,100.26,100.26,99.99,99.99,26603.0,90.5969,90.5969,90.3529,90.3529,26603.0
2022-08-30 09:45:00,100.0,100.22,99.97,99.98,78884.0,90.362,90.5608,90.3349,90.3439,78884.0
2022-08-30 09:50:00,100.01,100.04,99.9,99.93,25118.0,90.371,90.3981,90.2716,90.2987,25118.0
2022-08-30 09:55:00,99.89,100.02,99.83,99.88,20635.0,90.2626,90.38,90.2084,90.2535,20635.0
2022-08-30 10:00:00,99.89,100.05,99.89,100.03,95657.0,90.2626,90.4071,90.2626,90.3891,95657.0
2022-08-30 10:05:00,100.04,100.05,99.8,99.82,135936.0,90.3981,90.4071,90.1812,90.1993,135936.0
2022-08-30 10:10:00,99.83,99.84,99.68,99.76,24901.0,90.2084,90.2174,90.0728,90.1451,24901.0
2022-08-30 10:15:00,99.77,99.93,99.69,99.91,36036.0,90.1541,90.2987,90.0818,90.2806,36036.0
2022-08-30 10:20:00,99.93,100.02,99.85,99.86,15411.0,90.2987,90.38,90.2264,90.2355,15411.0
2022-08-30 10:25:00,99.89,100.0,99.87,99.95,12588.0,90.2626,90.362,90.2445,90.3168,12588.0
2022-08-30 10:30:00,99.93,100.02,99.69,99.69,35258.0,90.2987,90.38,90.0818,90.0818,35258.0
2022-08-30 10:35:00,99.66,99.73,99.58,99.65,16461.0,90.0547,90.118,89.9824,90.0457,16461.0
2022-08-30 10:40:00,99.64,99.75,99.58,99.62,30752.0,90.0367,90.1361,89.9824,90.0186,30752.0
2022-08-30 10:45:00,99.6,99.61,99.28,99.31,32167.0,90.0005,90.0096,89.7114,89.7385,32167.0
2022-08-30 10:50:00,99.32,99.46,99.29,99.39,44308.0,89.7475,89.874,89.7204,89.8108,44308.0
2022-08-30 10:55:00,99.39,99.57,99.36,99.57,26556.0,89.8108,89.9734,89.7837,89.9734,26556.0
2022-08-30 11:00:00,99.58,99.76,99.55,99.75,14283.0,89.9824,90.1451,89.9553,90.1361,14283.0
2022-08-30 11:05:00,99.76,99.94,99.76,99.85,20397.0,90.1451,90.3078,90.1451,90.2264,20397.0
2022-08-30 11:10:00,99.86,99.93,99.75,99.79,14320.0,90.2355,90.2987,90.1361,90.1722,14320.0
2022-08-30 11:15:00,99.79,99.88,99.75,99.85,44957.0,90.1722,90.2535,90.1361,90.2264,44957.0
2022-08-30 11:20:00,99.86,99.87,99.67,99.75,20295.0,90.2355,90.2445,90.0638,90.1361,20295.0
2022-08-30 11:25:00,99.74,99.84,99.66,99.7,18007.0,90.127,90.2174,90.0547,90.0909,18007.0
2022-08-30 11:30:00,99.68,99.86,99.64,99.82,15690.0,90.0728,90.2355,90.0367,90.1993,15690.0
2022-08-30 11:35:00,99.85,99.86,99.69,99.75,19252.0,90.2264,90.2355,90.0818,90.1361,19252.0
2022-08-30 11:40:00,99.74,99.81,99.67,99.7,23876.0,90.127,90.1903,90.0638,90.0909,23876.0
2022-08-30 11:45:00,99.7,99.72,99.58,99.62,16208.0,90.0909,90.109,89.9824,90.0186,16208.0
2022-08-30 11:50:00,99.61,99.7,99.56,99.65,14775.0,90.0096,90.0909,89.9644,90.0457,14775.0
2022-08-30 11:55:00,99.64,99.72,99.63,99.65,11260.0,90.0367,90.109,90.0276,90.0457,11260.0
2022-08-30 12:00:00,99.64,99.7,99.53,99.55,14260.0,90.0367,90.0909,89.9373,89.9553,14260.0
2022-08-30 12:05:00,99.55,99.66,99.53,99.57,6157.0,89.9553,90.0547,89.9373,89.9734,6157.0
2022-08-30 12:10:00,99.59,99.67,99.56,99.66,9302.0,89.9915,90.0638,89.9644,90.0547,9302.0
2022-08-30 12:15:00,99.66,99.75,99.56,99.61,53148.0,90.0547,90.1361,89.9644,90.0096,53148.0
2022-08-30 12:20:00,99.63,99.67,99.56,99.56,14056.0,90.0276,90.0638,89.9644,89.9644,14056.0
2022-08-30 12:25:00,99.56,99.56,99.44,99.5,9070.0,89.9644,89.9644,89.8559,89.9102,9070.0
2022-08-30 12:30:00,99.5,99.5,99.36,99.36,7490.0,89.9102,89.9102,89.7837,89.7837,7490.0
2022-08-30 12:35:00,99.35,99.45,99.28,99.38,26558.0,89.7746,89.865,89.7114,89.8017,26558.0
2022-08-30 12:40:00,99.38,99.38,99.26,99.28,22298.0,89.8017,89.8017,89.6933,89.7114,22298.0
2022-08-30 12:45:00,99.29,99.36,99.27,99.29,12901.0,89.7204,89.7837,89.7023,89.7204,12901.0
2022-08-30 12:50:00,99.29,99.4,99.28,99.35,23869.0,89.7204,89.8198,89.7114,89.7746,23869.0
2022-08-30 12:55:00,99.36,99.4,99.32,99.34,15583.0,89.7837,89.8198,89.7475,89.7656,15583.0
2022-08-30 13:00:00,99.34,99.39,99.28,99.34,10191.0,89.7656,89.8108,89.7114,89.7656,10191.0
2022-08-30 13:05:00,99.34,99.45,99.34,99.41,18987.0,89.7656,89.865,89.7656,89.8288,18987.0
2022-08-30 13:10:00,99.41,99.43,99.25,99.25,16391.0,89.8288,89.8469,89.6843,89.6843,16391.0
2022-08-30 13:15:00,99.25,99.26,99.14,99.15,10158.0,89.6843,89.6933,89.5849,89.5939,10158.0
2022-08-30 13:20:00,99.13,99.21,99.11,99.16,15493.0,89.5758,89.6481,89.5577,89.6029,15493.0
2022-08-30 13:25:00,99.2,99.26,99.16,99.25,12266.0,89.6391,89.6933,89.6029,89.6843,12266.0
2022-08-30 13:30:00,99.24,99.34,99.22,99.28,7784.0,89.6752,89.7656,89.6571,89.7114,7784.0
2022-08-30 13:35:00,99.28,99.28,99.09,99.17,13683.0,89.7114,89.7114,89.5397,89.612,13683.0
2022-08-30 13:40:00,99.21,99.23,98.97,98.97,15934.0,89.6481,89.6662,89.4312,89.4312,15934.0
2022-08-30 13:45:00,98.96,99.15,98.96,99.1,46868.0,89.4222,89.5939,89.4222,89.5487,46868.0
2022-08-30 13:50:00,99.08,99.19,99.01,99.15,40809.0,89.5306,89.63,89.4674,89.5939,40809.0
2022-08-30 13:55:00,99.14,99.17,99.08,99.1,27850.0,89.5849,89.612,89.5306,89.5487,27850.0
2022-08-30 14:00:00,99.1,99.19,99.08,99.17,48287.0,89.5487,89.63,89.5306,89.612,48287.0
2022-08-30 14:05:00,99.16,99.16,99.04,99.05,25342.0,89.6029,89.6029,89.4945,89.5035,25342.0
2022-08-30 14:10:00,99.05,99.07,98.97,98.98,39430.0,89.5035,89.5216,89.4312,89.4403,39430.0
2022-08-30 14:15:00,99.0,99.01,98.95,98.97,21482.0,89.4583,89.4674,89.4132,89.4312,21482.0
2022-08-30 14:20:00,98.96,99.0,98.92,98.95,42478.0,89.4222,89.4583,89.3861,89.4132,42478.0
2022-08-30 14:25:00,98.97,98.97,98.84,98.87,28288.0,89.4312,89.4312,89.3138,89.3409,28288.0
2022-08-30 14:30:00,98.86,98.97,98.82,98.94,44278.0,89.3318,89.4312,89.2957,89.4041,44278.0
2022-08-30 14:35:00,98.94,98.95,98.78,98.94,28787.0,89.4041,89.4132,89.2596,89.4041,28787.0
2022-08-30 14:40:00,98.97,98.97,98.76,98.78,18095.0,89.4312,89.4312,89.2415,89.2596,18095.0
2022-08-30 14:45:00,98.78,98.88,98.75,98.87,23746.0,89.2596,89.3499,89.2324,89.3409,23746.0
2022-08-30 14:50:00,98.88,98.94,98.85,98.9,14308.0,89.3499,89.4041,89.3228,89.368,14308.0
2022-08-30 14:55:00,98.92,98.95,98.81,98.91,18177.0,89.3861,89.4132,89.2867,89.377,18177.0
2022-08-30 15:00:00,98.89,99.02,98.85,98.86,29729.0,89.359,89.4764,89.3228,89.3318,29729.0
2022-08-30 15:05:00,98.85,99.01,98.85,99.0,21478.0,89.3228,89.4674,89.3228,89.4583,21478.0
2022-08-30 15:10:00,99.0,99.11,98.98,99.07,105152.0,89.4583,89.5577,89.4403,89.5216,105152.0
2022-08-30 15:15:00,99.06,99.08,98.95,99.0,48206.0,89.5126,89.5306,89.4132,89.4583,48206.0
2022-08-30 15:20:00,99.01,99.01,98.94,98.99,34053.0,89.4674,89.4674,89.4041,89.4493,34053.0
2022-08-30 15:25:00,98.99,99.02,98.93,98.96,26774.0,89.4493,89.4764,89.3951,89.4222,26774.0
2022-08-30 15:30:00,98.96,98.96,98.78,98.81,66190.0,89.4222,89.4222,89.2596,89.2867,66190.0
2022-08-30 15:35:00,98.81,98.92,98.8,98.83,68685.0,89.2867,89.3861,89.2776,89.3047,68685.0
2022-08-30 15:40:00,98.82,98.94,98.81,98.86,98975.0,89.2957,89.4041,89.2867,89.3318,98975.0
2022-08-30 15:45:00,98.86,98.86,98.56,98.59,115216.0,89.3318,89.3318,89.0608,89.0879,115216.0
2022-08-30 15:50:00,98.59,98.7,98.55,98.59,160609.0,89.0879,89.1873,89.0517,89.0879,160609.0
2022-08-30 15:55:00,98.6,98.9,98.59,98.79,244520.0,89.0969,89.368,89.0879,89.2686,244520.0
2022-08-31 09:30:00,99.02,99.22,98.65,98.93,79694.0,89.4764,89.6571,89.1421,89.3951,79694.0
2022-08-31 09:35:00,98.91,99.0,98.8,98.93,29477.0,89.377,89.4583,89.2776,89.3951,29477.0
2022-08-31 09:40:00,98.95,99.15,98.84,99.1,48505.0,89.4132,89.5939,89.3138,89.5487,48505.0
2022-08-31 09:45:00,99.09,99.48,99.05,99.27,35005.0,89.5397,89.8921,89.5035,89.7023,35005.0
2022-08-31 09:50:00,99.28,99.36,99.18,99.32,105008.0,89.7114,89.7837,89.621,89.7475,105008.0
2022-08-31 09:55:00,99.28,99.34,99.13,99.19,28432.0,89.7114,89.7656,89.5758,89.63,28432.0
2022-08-31 10:00:00,99.19,99.29,99.02,99.2,14588.0,89.63,89.7204,89.4764,89.6391,14588.0
2022-08-31 10:05:00,99.21,99.28,99.12,99.25,19730.0,89.6481,89.7114,89.5668,89.6843,19730.0
2022-08-31 10:10:00,99.25,99.26,99.05,99.11,19500.0,89.6843,89.6933,89.5035,89.5577,19500.0
2022-08-31 10:15:00,99.1,99.26,99.0,99.25,19906.0,89.5487,89.6933,89.4583,89.6843,19906.0
2022-08-31 10:20:00,99.27,99.31,99.11,99.21,27409.0,89.7023,89.7385,89.5577,89.6481,27409.0
2022-08-31 10:25:00,99.22,99.28,99.16,99.19,64571.0,89.6571,89.7114,89.6029,89.63,64571.0
2022-08-31 10:30:00,99.16,99.44,99.16,99.37,52827.0,89.6029,89.8559,89.6029,89.7927,52827.0
2022-08-31 10:35:00,99.4,99.53,99.28,99.3,21815.0,89.8198,89.9373,89.7114,89.7294,21815.0
2022-08-31 10:40:00,99.28,99.41,99.21,99.38,43066.0,89.7114,89.8288,89.6481,89.8017,43066.0
2022-08-31 10:45:00,99.38,99.52,99.38,99.49,117475.0,89.8017,89.9282,89.8017,89.9011,117475.0
2022-08-31 10:50:00,99.49,99.62,99.47,99.62,18235.0,89.9011,90.0186,89.883,90.0186,18235.0
2022-08-31 10:55:00,99.59,99.62,99.49,99.55,16384.0,89.9915,90.0186,89.9011,89.9553,16384.0
2022-08-31 11:00:00,99.55,99.61,99.46,99.53,26005.0,89.9553,90.0096,89.874,89.9373,26005.0
2022-08-31 11:05:00,99.53,99.53,99.3,99.42,26602.0,89.9373,89.9373,89.7294,89.8379,26602.0
2022-08-31 11:10:00,99.42,99.43,99.35,99.4,31779.0,89.8379,89.8469,89.7746,89.8198,31779.0
2022-08-31 11:15:00,99.4,99.45,99.32,99.45,30832.0,89.8198,89.865,89.7475,89.865,30832.0
2022-08-31 11:20:00,99.47,99.55,99.42,99.48,98604.0,89.883,89.9553,89.8379,89.8921,98604.0
2022-08-31 11:25:00,99.47,99.57,99.38,99.45,13961.0,89.883,89.9734,89.8017,89.865,13961.0
2022-08-31 11:30:00,99.43,99.52,99.34,99.47,17380.0,89.8469,89.9282,89.7656,89.883,17380.0
2022-08-31 11:35:00,99.46,99.62,99.43,99.49,24426.0,89.874,90.0186,89.8469,89.9011,24426.0
2022-08-31 11:40:00,99.5,99.58,99.47,99.54,21715.0,89.9102,89.9824,89.883,89.9463,21715.0
2022-08-31 11:45:00,99.55,99.59,99.5,99.53,19854.0,89.9553,89.9915,89.9102,89.9373,19854.0
2022-08-31 11:50:00,99.53,99.57,99.49,99.51,21682.0,89.9373,89.9734,89.9011,89.9192,21682.0
2022-08-31 11:55:00,99.52,99.74,99.52,99.74,22281.0,89.9282,90.127,89.9282,90.127,22281.0
2022-08-31 12:00:00,99.75,99.81,99.66,99.74,46601.0,90.1361,90.1903,90.0547,90.127,46601.0
2022-08-31 12:05:00,99.73,99.74,99.5,99.51,41750.0,90.118,90.127,89.9102,89.9192,41750.0
2022-08-31 12:10:00,99.53,99.56,99.45,99.5,15498.0,89.9373,89.9644,89.865,89.9102,15498.0
2022-08-31 12:15:00,99.49,99.57,99.47,99.5,22793.0,89.9011,89.9734,89.883,89.9102,22793.0
2022-08-31 12:20:00,99.5,99.51,99.25,99.31,20267.0,89.9102,89.9192,89.6843,89.7385,20267.0
2022-08-31 12:25:00,99.32,99.36,99.28,99.34,11944.0,89.7475,89.7837,89.7114,89.7656,11944.0
2022-08-31 12:30:00,99.33,99.37,99.25,99.28,13456.0,89.7565,89.7927,89.6843,89.7114,13456.0
2022-08-31 12:35:00,99.28,99.29,99.09,99.17,13736.0,89.7114,89.7204,89.5397,89.612,13736.0
2022-08-31 12:40:00,99.17,99.17,99.01,99.05,16511.0,89.612,89.612,89.4674,89.5035,16511.0
2022-08-31 12:45:00,99.02,99.16,99.01,99.05,19281.0,89.4764,89.6029,89.4674,89.5035,19281.0
2022-08-31 12:50:00,99.03,99.09,99.0,99.04,10159.0,89.4855,89.5397,89.4583,89.4945,10159.0
2022-08-31 12:55:00,99.03,99.28,98.97,99.28,77086.0,89.4855,89.7114,89.4312,89.7114,77086.0
2022-08-31 13:00:00,99.28,99.36,99.14,99.17,75324.0,89.7114,89.7837,89.5849,89.612,75324.0
2022-08-31 13:05:00,99.17,99.19,99.1,99.12,32025.0,89.612,89.63,89.5487,89.5668,32025.0
2022-08-31 13:10:00,99.12,99.25,99.11,99.14,28754.0,89.5668,89.6843,89.5577,89.5849,28754.0
2022-08-31 13:15:00,99.15,99.21,99.11,99.11,11080.0,89.5939,89.6481,89.5577,89.5577,11080.0
2022-08-31 13:20:00,99.12,99.14,98.94,98.95,41517.0,89.5668,89.5849,89.4041,89.4132,41517.0
2022-08-31 13:25:00,98.94,98.99,98.87,98.99,15539.0,89.4041,89.4493,89.3409,89.4493,15539.0
2022-08-31 13:30:00,98.97,99.0,98.95,98.96,16465.0,89.4312,89.4583,89.4132,89.4222,16465.0
2022-08-31 13:35:00,98.96,99.0,98.88,98.9,19373.0,89.4222,89.4583,89.3499,89.368,19373.0
2022-08-31 13:40:00,98.89,98.94,98.81,98.94,14379.0,89.359,89.4041,89.2867,89.4041,14379.0
2022-08-31 13:45:00,98.95,98.99,98.93,98.94,13016.0,89.4132,89.4493,89.3951,89.4041,13016.0
2022-08-31 13:50:00,98.94,99.03,98.94,98.99,19453.0,89.4041,89.4855,89.4041,89.4493,19453.0
2022-08-31 13:55:00,98.98,99.0,98.91,98.91,16143.0,89.4403,89.4583,89.377,89.377,16143.0
2022-08-31 14:00:00,98.92,99.0,98.77,98.77,22079.0,89.3861,89.4583,89.2505,89.2505,22079.0
2022-08-31 14:05:00,98.75,98.93,98.73,98.88,17132.0,89.2324,89.3951,89.2144,89.3499,17132.0
2022-08-31 14:10:00,98.9,98.91,98.78,98.79,16377.0,89.368,89.377,89.2596,89.2686,16377.0
2022-08-31 14:15:00,98.8,98.85,98.78,98.82,16533.0,89.2776,89.3228,89.2596,89.2957,16533.0
2022-08-31 14:20:00,98.82,98.85,98.75,98.76,17721.0,89.2957,89.3228,89.2324,89.2415,17721.0
2022-08-31 14:25:00,98.76,98.77,98.65,98.65,39487.0,89.2415,89.2505,89.1421,89.1421,39487.0
2022-08-31 14:30:00,98.64,98.65,98.5,98.59,41712.0,89.133,89.1421,89.0065,89.0879,41712.0
2022-08-31 14:35:00,98.59,98.6,98.49,98.51,35651.0,89.0879,89.0969,88.9975,89.0156,35651.0
2022-08-31 14:40:00,98.51,98.52,98.46,98.5,27266.0,89.0156,89.0246,88.9704,89.0065,27266.0
2022-08-31 14:45:00,98.49,98.6,98.47,98.55,22231.0,88.9975,89.0969,88.9794,89.0517,22231.0
2022-08-31 14:50:00,98.53,98.59,98.5,98.55,26412.0,89.0336,89.0879,89.0065,89.0517,26412.0
2022-08-31 14:55:00,98.56,98.6,98.45,98.59,31316.0,89.0608,89.0969,88.9614,89.0879,31316.0
2022-08-31 15:00:00,98.6,98.63,98.52,98.61,30027.0,89.0969,89.124,89.0246,89.1059,30027.0
2022-08-31 15:05:00,98.61,98.65,98.56,98.6,44044.0,89.1059,89.1421,89.0608,89.0969,44044.0
2022-08-31 15:10:00,98.59,98.63,98.54,98.58,51955.0,89.0879,89.124,89.0427,89.0788,51955.0
2022-08-31 15:15:00,98.57,98.67,98.55,98.63,64214.0,89.0698,89.1602,89.0517,89.124,64214.0
2022-08-31 15:20:00,98.62,98.62,98.49,98.51,37296.0,89.115,89.115,88.9975,89.0156,37296.0
2022-08-31 15:25:00,98.53,98.57,98.46,98.53,28283.0,89.0336,89.0698,88.9704,89.0336,28283.0
2022-08-31 15:30:00,98.52,98.56,98.4,98.44,59666.0,89.0246,89.0608,88.9162,88.9523,59666.0
2022-08-31 15:35:00,98.42,98.52,98.4,98.52,43414.0,88.9342,89.0246,88.9162,89.0246,43414.0
2022-08-31 15:40:00,98.51,98.55,98.44,98.47,62842.0,89.0156,89.0517,88.9523,88.9794,62842.0
2022-08-31 15:45:00,98.46,98.5,98.37,98.4,119257.0,88.9704,89.0065,88.8891,88.9162,119257.0
2022-08-31 15:50:00,98.4,98.4,98.19,98.25,141671.0,88.9162,88.9162,88.7264,88.7806,141671.0
2022-08-31 15:55:00,98.25,98.31,98.09,98.14,324438.0,88.7806,88.8349,88.6361,88.6812,324438.0
2022-09-01 09:30:00,98.0,98.53,97.75,98.11,108658.0,88.5547,89.0336,88.3288,88.6541,108658.0
2022-09-01 09:35:00,98.12,98.19,97.92,98.04,14028.0,88.6632,88.7264,88.4824,88.5909,14028.0
2022-09-01 09:40:00,98.04,98.25,98.04,98.18,23487.0,88.5909,88.7806,88.5909,88.7174,23487.0
2022-09-01 09:45:00,98.28,98.56,98.28,98.41,32170.0,88.8077,89.0608,88.8077,88.9252,32170.0
2022-09-01 09:50:00,98.42,98.52,98.35,98.47,18547.0,88.9342,89.0246,88.871,88.9794,18547.0
2022-09-01 09:55:00,98.47,98.51,98.35,98.5,15232.0,88.9794,89.0156,88.871,89.0065,15232.0
2022-09-01 10:00:00,98.48,98.52,98.32,98.4,25944.0,88.9885,89.0246,88.8439,88.9162,25944.0
2022-09-01 10:05:00,98.41,98.51,98.33,98.41,37305.0,88.9252,89.0156,88.8529,88.9252,37305.0
2022-09-01 10:10:00,98.45,98.46,98.18,98.21,13819.0,88.9614,88.9704,88.7174,88.7445,13819.0
2022-09-01 10:15:00,98.21,98.26,98.12,98.2,25194.0,88.7445,88.7897,88.6632,88.7355,25194.0
2022-09-01 10:20:00,98.19,98.35,98.18,98.31,26114.0,88.7264,88.871,88.7174,88.8349,26114.0
2022-09-01 10:25:00,98.35,98.46,98.28,98.46,36036.0,88.871,88.9704,88.8077,88.9704,36036.0
2022-09-01 10:30:00,98.45,98.51,98.37,98.44,24655.0,88.9614,89.0156,88.8891,88.9523,24655.0
2022-09-01 10:35:00,98.44,98.59,98.4,98.46,28107.0,88.9523,89.0879,88.9162,88.9704,28107.0
2022-09-01 10:40:00,98.45,98.54,98.34,98.37,19415.0,88.9614,89.0427,88.862,88.8891,19415.0
2022-09-01 10:45:00,98.38,98.38,98.25,98.26,15282.0,88.8981,88.8981,88.7806,88.7897,15282.0
2022-09-01 10:50:00,98.25,98.35,98.14,98.24,23152.0,88.7806,88.871,88.6812,88.7716,23152.0
2022-09-01 10:55:00,98.26,98.54,98.23,98.47,31413.0,88.7897,89.0427,88.7626,88.9794,31413.0
2022-09-01 11:00:00,98.46,98.63,98.45,98.56,14407.0,88.9704,89.124,88.9614,89.0608,14407.0
2022-09-01 11:05:00,98.56,98.86,98.56,98.78,24394.0,89.0608,89.3318,89.0608,89.2596,24394.0
2022-09-01 11:10:00,98.79,98.91,98.76,98.81,34688.0,89.2686,89.377,89.2415,89.2867,34688.0
2022-09-01 11:15:00,98.79,98.99,98.77,98.95,25648.0,89.2686,89.4493,89.2505,89.4132,25648.0
2022-09-01 11:20:00,98.93,98.98,98.87,98.98,20428.0,89.3951,89.4403,89.3409,89.4403,20428.0
2022-09-01 11:25:00,98.98,99.09,98.92,98.97,16994.0,89.4403,89.5397,89.3861,89.4312,16994.0
2022-09-01 11:30:00,98.99,99.21,98.99,99.2,21299.0,89.4493,89.6481,89.4493,89.6391,21299.0
2022-09-01 11:35:00,99.21,99.34,99.16,99.22,38230.0,89.6481,89.7656,89.6029,89.6571,38230.0
2022-09-01 11:40:00,99.23,99.27,99.12,99.21,22474.0,89.6662,89.7023,89.5668,89.6481,22474.0
2022-09-01 11:45:00,99.22,99.3,99.18,99.3,16983.0,89.6571,89.7294,89.621,89.7294,16983.0
2022-09-01 11:50:00,99.29,99.31,99.14,99.23,33678.0,89.7204,89.7385,89.5849,89.6662,33678.0
2022-09-01 11:55:00,99.24,99.33,99.15,99.32,16413.0,89.6752,89.7565,89.5939,89.7475,16413.0
2022-09-01 12:00:00,99.34,99.46,99.3,99.42,15975.0,89.7656,89.874,89.7294,89.8379,15975.0
2022-09-01 12:05:00,99.41,99.43,99.29,99.39,16882.0,89.8288,89.8469,89.7204,89.8108,16882.0
2022-09-01 12:10:00,99.38,99.53,99.32,99.52,10157.0,89.8017,89.9373,89.7475,89.9282,10157.0
2022-09-01 12:15:00,99.53,99.68,99.51,99.61,41969.0,89.9373,90.0728,89.9192,90.0096,41969.0
2022-09-01 12:20:00,99.6,99.63,99.48,99.57,29280.0,90.0005,90.0276,89.8921,89.9734,29280.0
2022-09-01 12:25:00,99.56,99.6,99.46,99.49,21995.0,89.9644,90.0005,89.874,89.9011,21995.0
2022-09-01 12:30:00,99.48,99.48,99.41,99.44,12520.0,89.8921,89.8921,89.8288,89.8559,12520.0
2022-09-01 12:35:00,99.44,99.44,99.26,99.31,16304.0,89.8559,89.8559,89.6933,89.7385,16304.0
2022-09-01 12:40:00,99.3,99.38,99.26,99.33,15304.0,89.7294,89.8017,89.6933,89.7565,15304.0
2022-09-01 12:45:00,99.35,99.35,99.23,99.32,12612.0,89.7746,89.7746,89.6662,89.7475,12612.0
2022-09-01 12:50:00,99.32,99.33,99.17,99.17,13583.0,89.7475,89.7565,89.612,89.612,13583.0
2022-09-01 12:55:00,99.19,99.32,99.14,99.32,55550.0,89.63,89.7475,89.5849,89.7475,55550.0
2022-09-01 13:00:00,99.33,99.39,99.23,99.27,94949.0,89.7565,89.8108,89.6662,89.7023,94949.0
2022-09-01 13:05:00,99.26,99.5,99.23,99.49,82156.0,89.6933,89.9102,89.6662,89.9011,82156.0
2022-09-01 13:10:00,99.49,99.63,99.39,99.63,36248.0,89.9011,90.0276,89.8108,90.0276,36248.0
2022-09-01 13:15:00,99.64,99.69,99.56,99.68,48402.0,90.0367,90.0818,89.9644,90.0728,48402.0
2022-09-01 13:20:00,99.68,99.71,99.56,99.65,25725.0,90.0728,90.0999,89.9644,90.0457,25725.0
2022-09-01 13:25:00,99.65,99.69,99.59,99.65,49273.0,90.0457,90.0818,89.9915,90.0457,49273.0
2022-09-01 13:30:00,99.63,99.67,99.58,99.59,31393.0,90.0276,90.0638,89.9824,89.9915,31393.0
2022-09-01 13:35:00,99.59,99.63,99.5,99.51,56459.0,89.9915,90.0276,89.9102,89.9192,56459.0
2022-09-01 13:40:00,99.53,99.56,99.43,99.49,36329.0,89.9373,89.9644,89.8469,89.9011,36329.0
2022-09-01 13:45:00,99.48,99.53,99.44,99.47,24858.0,89.8921,89.9373,89.8559,89.883,24858.0
2022-09-01 13:50:00,99.47,99.58,99.47,99.51,15921.0,89.883,89.9824,89.883,89.9192,15921.0
2022-09-01 13:55:00,99.5,99.53,99.47,99.48,18100.0,89.9102,89.9373,89.883,89.8921,18100.0
2022-09-01 14:00:00,99.49,99.67,99.49,99.63,26406.0,89.9011,90.0638,89.9011,90.0276,26406.0
2022-09-01 14:05:00,99.63,99.65,99.55,99.61,11921.0,90.0276,90.0457,89.9553,90.0096,11921.0
2022-09-01 14:10:00,99.6,99.63,99.52,99.56,14137.0,90.0005,90.0276,89.9282,89.9644,14137.0
2022-09-01 14:15:00,99.56,99.67,99.56,99.65,11198.0,89.9644,90.0638,89.9644,90.0457,11198.0
2022-09-01 14:20:00,99.66,99.82,99.65,99.78,25194.0,90.0547,90.1993,90.0457,90.1632,25194.0
2022-09-01 14:25:00,99.78,99.86,99.75,99.84,20167.0,90.1632,90.2355,90.1361,90.2174,20167.0
2022-09-01 14:30:00,99.84,99.95,99.84,99.89,39991.0,90.2174,90.3168,90.2174,90.2626,39991.0
2022-09-01 14:35:00,99.88,99.93,99.73,99.76,30836.0,90.2535,90.2987,90.118,90.1451,30836.0
2022-09-01 14:40:00,99.75,99.81,99.68,99.7,22026.0,90.1361,90.1903,90.0728,90.0909,22026.0
2022-09-01 14:45:00,99.71,99.74,99.58,99.62,25493.0,90.0999,90.127,89.9824,90.0186,25493.0
2022-09-01 14:50:00,99.63,99.77,99.62,99.74,14712.0,90.0276,90.1541,90.0186,90.127,14712.0
2022-09-01 14:55:00,99.75,99.82,99.69,99.76,25490.0,90.1361,90.1993,90.0818,90.1451,25490.0
2022-09-01 15:00:00,99.76,99.79,99.68,99.69,24140.0,90.1451,90.1722,90.0728,90.0818,24140.0
2022-09-01 15:05:00,99.71,99.89,99.71,99.85,17036.0,90.0999,90.2626,90.0999,90.2264,17036.0
2022-09-01 15:10:00,99.86,99.87,99.76,99.76,24374.0,90.2355,90.2445,90.1451,90.1451,24374.0
2022-09-01 15:15:00,99.76,99.79,99.61,99.61,22422.0,90.1451,90.1722,90.0096,90.0096,22422.0
2022-09-01 15:20:00,99.61,99.66,99.52,99.62,24185.0,90.0096,90.0547,89.9282,90.0186,24185.0
2022-09-01 15:25:00,99.62,99.63,99.51,99.51,20753.0,90.0186,90.0276,89.9192,89.9192,20753.0
2022-09-01 15:30:00,99.51,99.58,99.47,99.56,33325.0,89.9192,89.9824,89.883,89.9644,33325.0
2022-09-01 15:35:00,99.55,99.73,99.53,99.65,27613.0,89.9553,90.118,89.9373,90.0457,27613.0
2022-09-01 15:40:00,99.64,99.71,99.61,99.69,26203.0,90.0367,90.0999,90.0096,90.0818,26203.0
2022-09-01 15:45:00,99.68,99.71,99.51,99.56,36727.0,90.0728,90.0999,89.9192,89.9644,36727.0
2022-09-01 15:50:00,99.56,99.78,99.56,99.77,57745.0,89.9644,90.1632,89.9644,90.1541,57745.0
2022-09-01 15:55:00,99.78,99.98,99.77,99.94,159824.0,90.1632,90.3439,90.1541,90.3078,159824.0
2022-09-02 09:30:00,100.15,100.6,99.98,100.15,158240.0,90.4975,90.9041,90.3439,90.4975,158240.0
2022-09-02 09:35:00,100.15,100.45,99.91,100.29,29280.0,90.4975,90.7686,90.2806,90.624,29280.0
2022-09-02 09:40:00,100.27,100.41,100.16,100.22,26490.0,90.6059,90.7325,90.5065,90.5608,26490.0
2022-09-02 09:45:00,100.21,100.3,99.92,99.98,28618.0,90.5517,90.6331,90.2897,90.3439,28618.0
2022-09-02 09:50:00,100.0,100.24,99.97,100.09,21294.0,90.362,90.5788,90.3349,90.4433,21294.0
2022-09-02 09:55:00,100.09,100.23,100.03,100.19,17661.0,90.4433,90.5698,90.3891,90.5337,17661.0
2022-09-02 10:00:00,100.17,100.2,99.92,100.03,20054.0,90.5156,90.5427,90.2897,90.3891,20054.0
2022-09-02 10:05:00,100.06,100.24,100.04,100.16,31938.0,90.4162,90.5788,90.3981,90.5065,31938.0
2022-09-02 10:10:00,100.17,100.5,100.16,100.49,28464.0,90.5156,90.8138,90.5065,90.8047,28464.0
2022-09-02 10:15:00,100.48,100.51,100.27,100.29,21581.0,90.7957,90.8228,90.6059,90.624,21581.0
2022-09-02 10:20:00,100.33,100.41,100.25,100.31,21704.0,90.6602,90.7325,90.5879,90.6421,21704.0
2022-09-02 10:25:00,100.33,100.43,100.28,100.37,50350.0,90.6602,90.7505,90.615,90.6963,50350.0
2022-09-02 10:30:00,100.41,100.42,100.35,100.4,48247.0,90.7325,90.7415,90.6782,90.7234,48247.0
2022-09-02 10:35:00,100.4,100.45,100.35,100.37,44987.0,90.7234,90.7686,90.6782,90.6963,44987.0
2022-09-02 10:40:00,100.38,100.7,100.38,100.68,742387.0,90.7053,90.9945,90.7053,90.9764,742387.0
2022-09-02 10:45:00,100.64,100.8,100.62,100.66,51138.0,90.9403,91.0849,90.9222,90.9584,51138.0
2022-09-02 10:50:00,100.67,100.91,100.54,100.91,43545.0,90.9674,91.1843,90.8499,91.1843,43545.0
2022-09-02 10:55:00,100.91,101.03,100.76,100.83,54318.0,91.1843,91.2927,91.0487,91.112,54318.0
2022-09-02 11:00:00,100.8,100.97,100.74,100.94,36248.0,91.0849,91.2385,91.0306,91.2114,36248.0
2022-09-02 11:05:00,100.95,101.05,100.9,100.98,33840.0,91.2204,91.3108,91.1752,91.2475,33840.0
2022-09-02 11:10:00,100.97,101.11,100.93,101.06,22302.0,91.2385,91.365,91.2023,91.3198,22302.0
2022-09-02 11:15:00,101.04,101.16,101.02,101.07,34740.0,91.3017,91.4102,91.2837,91.3288,34740.0
2022-09-02 11:20:00,101.07,101.15,100.97,101.11,24988.0,91.3288,91.4011,91.2385,91.365,24988.0
2022-09-02 11:25:00,101.1,101.21,101.04,101.19,29581.0,91.3559,91.4553,91.3017,91.4373,29581.0
2022-09-02 11:30:00,101.18,101.32,101.18,101.28,31178.0,91.4282,91.5547,91.4282,91.5186,31178.0
2022-09-02 11:35:00,101.28,101.3,100.89,100.89,34533.0,91.5186,91.5367,91.1662,91.1662,34533.0
2022-09-02 11:40:00,100.89,100.98,100.84,100.94,55331.0,91.1662,91.2475,91.121,91.2114,55331.0
2022-09-02 11:45:00,100.93,101.08,100.93,100.98,14192.0,91.2023,91.3379,91.2023,91.2475,14192.0
2022-09-02 11:50:00,100.97,101.06,100.95,101.06,13237.0,91.2385,91.3198,91.2204,91.3198,13237.0
2022-09-02 11:55:00,101.07,101.11,101.0,101.03,11989.0,91.3288,91.365,91.2656,91.2927,11989.0
2022-09-02 12:00:00,101.02,101.1,101.0,101.07,18934.0,91.2837,91.3559,91.2656,91.3288,18934.0
2022-09-02 12:05:00,101.07,101.08,100.96,100.97,27309.0,91.3288,91.3379,91.2294,91.2385,27309.0
2022-09-02 12:10:00,100.97,100.97,100.8,100.81,24154.0,91.2385,91.2385,91.0849,91.0939,24154.0
2022-09-02 12:15:00,100.8,100.8,100.65,100.67,24212.0,91.0849,91.0849,90.9493,90.9674,24212.0
2022-09-02 12:20:00,100.66,100.73,100.48,100.73,50742.0,90.9584,91.0216,90.7957,91.0216,50742.0
2022-09-02 12:25:00,100.7,100.7,100.58,100.61,23963.0,90.9945,90.9945,90.8861,90.9132,23963.0
2022-09-02 12:30:00,100.58,100.61,100.39,100.48,36695.0,90.8861,90.9132,90.7144,90.7957,36695.0
2022-09-02 12:35:00,100.47,100.52,100.38,100.41,16579.0,90.7867,90.8319,90.7053,90.7325,16579.0
2022-09-02 12:40:00,100.4,100.45,100.31,100.32,31036.0,90.7234,90.7686,90.6421,90.6511,31036.0
2022-09-02 12:45:00,100.28,100.36,100.22,100.28,13446.0,90.615,90.6873,90.5608,90.615,13446.0
2022-09-02 12:50:00,100.27,100.34,100.19,100.32,26839.0,90.6059,90.6692,90.5337,90.6511,26839.0
2022-09-02 12:55:00,100.31,100.36,100.22,100.27,18436.0,90.6421,90.6873,90.5608,90.6059,18436.0
2022-09-02 13:00:00,100.26,100.26,99.98,100.01,30850.0,90.5969,90.5969,90.3439,90.371,30850.0
2022-09-02 13:05:00,100.0,100.15,99.93,99.93,20242.0,90.362,90.4975,90.2987,90.2987,20242.0
2022-09-02 13:10:00,99.94,100.0,99.88,99.99,12081.0,90.3078,90.362,90.2535,90.3529,12081.0
2022-09-02 13:15:00,99.97,100.08,99.89,100.07,21865.0,90.3349,90.4343,90.2626,90.4252,21865.0
2022-09-02 13:20:00,100.03,100.03,99.64,99.66,33671.0,90.3891,90.3891,90.0367,90.0547,33671.0
2022-09-02 13:25:00,99.64,99.65,99.54,99.58,13209.0,90.0367,90.0457,89.9463,89.9824,13209.0
2022-09-02 13:30:00,99.55,99.57,99.47,99.54,17470.0,89.9553,89.9734,89.883,89.9463,17470.0
2022-09-02 13:35:00,99.54,99.64,99.46,99.57,13686.0,89.9463,90.0367,89.874,89.9734,13686.0
2022-09-02 13:40:00,99.55,99.72,99.55,99.67,13942.0,89.9553,90.109,89.9553,90.0638,13942.0
2022-09-02 13:45:00,99.66,99.78,99.5,99.51,20689.0,90.0547,90.1632,89.9102,89.9192,20689.0
2022-09-02 13:50:00,99.5,99.6,99.4,99.58,15784.0,89.9102,90.0005,89.8198,89.9824,15784.0
2022-09-02 13:55:00,99.57,99.57,99.45,99.51,15660.0,89.9734,89.9734,89.865,89.9192,15660.0
2022-09-02 14:00:00,99.49,99.59,99.49,99.53,17176.0,89.9011,89.9915,89.9011,89.9373,17176.0
2022-09-02 14:05:00,99.52,99.63,99.44,99.62,10915.0,89.9282,90.0276,89.8559,90.0186,10915.0
2022-09-02 14:10:00,99.63,99.67,99.53,99.54,19263.0,90.0276,90.0638,89.9373,89.9463,19263.0
2022-09-02 14:15:00,99.53,99.6,99.46,99.49,17954.0,89.9373,90.0005,89.874,89.9011,17954.0
2022-09-02 14:20:00,99.49,99.53,99.45,99.47,15724.0,89.9011,89.9373,89.865,89.883,15724.0
2022-09-02 14:25:00,99.46,99.65,99.46,99.65,51704.0,89.874,90.0457,89.874,90.0457,51704.0
2022-09-02 14:30:00,99.66,99.7,99.57,99.6,21576.0,90.0547,90.0909,89.9734,90.0005,21576.0
2022-09-02 14:35:00,99.61,99.81,99.6,99.73,18584.0,90.0096,90.1903,90.0005,90.118,18584.0
2022-09-02 14:40:00,99.72,99.78,99.63,99.75,12956.0,90.109,90.1632,90.0276,90.1361,12956.0
2022-09-02 14:45:00,99.74,99.76,99.63,99.68,13033.0,90.127,90.1451,90.0276,90.0728,13033.0
2022-09-02 14:50:00,99.67,99.69,99.55,99.55,11702.0,90.0638,90.0818,89.9553,89.9553,11702.0
2022-09-02 14:55:00,99.54,99.56,99.45,99.45,12312.0,89.9463,89.9644,89.865,89.865,12312.0
2022-09-02 15:00:00,99.44,99.63,99.43,99.58,20257.0,89.8559,90.0276,89.8469,89.9824,20257.0
2022-09-02 15:05:00,99.59,99.73,99.57,99.65,15689.0,89.9915,90.118,89.9734,90.0457,15689.0
2022-09-02 15:10:00,99.66,99.73,99.64,99.68,14544.0,90.0547,90.118,90.0367,90.0728,14544.0
2022-09-02 15:15:00,99.68,99.73,99.63,99.67,13431.0,90.0728,90.118,90.0276,90.0638,13431.0
2022-09-02 15:20:00,99.66,99.75,99.37,99.37,23990.0,90.0547,90.1361,89.7927,89.7927,23990.0
2022-09-02 15:25:00,99.39,99.51,99.36,99.45,18075.0,89.8108,89.9192,89.7837,89.865,18075.0
2022-09-02 15:30:00,99.44,99.52,99.37,99.39,73915.0,89.8559,89.9282,89.7927,89.8108,73915.0
2022-09-02 15:35:00,99.38,99.39,99.21,99.31,88223.0,89.8017,89.8108,89.6481,89.7385,88223.0
2022-09-02 15:40:00,99.31,99.31,99.07,99.07,75604.0,89.7385,89.7385,89.5216,89.5216,75604.0
2022-09-02 15:45:00,99.06,99.13,99.02,99.12,67558.0,89.5126,89.5758,89.4764,89.5668,67558.0
2022-09-02 15:50:00,99.11,99.29,99.07,99.29,105877.0,89.5577,89.7204,89.5216,89.7204,105877.0
2022-09-02 15:55:00,99.31,99.48,99.26,99.45,237374.0,89.7385,89.8921,89.6933,89.865,237374.0
2022-09-06 09:30:00,99.73,100.07,99.54,99.94,125182.0,90.118,90.4252,89.9463,90.3078,125182.0
2022-09-06 09:35:00,99.92,99.97,99.63,99.63,41863.0,90.2897,90.3349,90.0276,90.0276,41863.0
2022-09-06 09:40:00,99.59,99.66,99.23,99.3,59499.0,89.9915,90.0547,89.6662,89.7294,59499.0
2022-09-06 09:45:00,99.29,99.39,99.14,99.16,52405.0,89.7204,89.8108,89.5849,89.6029,52405.0
2022-09-06 09:50:00,99.16,99.21,99.05,99.13,55270.0,89.6029,89.6481,89.5035,89.5758,55270.0
2022-09-06 09:55:00,99.12,99.62,99.07,99.6,60765.0,89.5668,90.0186,89.5216,90.0005,60765.0
2022-09-06 10:00:00,99.59,99.64,99.13,99.29,29453.0,89.9915,90.0367,89.5758,89.7204,29453.0
2022-09-06 10:05:00,99.28,99.39,99.22,99.35,37183.0,89.7114,89.8108,89.6571,89.7746,37183.0
2022-09-06 10:10:00,99.36,99.36,99.05,99.19,54229.0,89.7837,89.7837,89.5035,89.63,54229.0
2022-09-06 10:15:00,99.18,99.24,99.05,99.14,36117.0,89.621,89.6752,89.5035,89.5849,36117.0
2022-09-06 10:20:00,99.14,99.18,99.03,99.09,174150.0,89.5849,89.621,89.4855,89.5397,174150.0
2022-09-06 10:25:00,99.09,99.28,99.08,99.2,58779.0,89.5397,89.7114,89.5306,89.6391,58779.0
2022-09-06 10:30:00,99.21,99.26,99.08,99.16,69462.0,89.6481,89.6933,89.5306,89.6029,69462.0
2022-09-06 10:35:00,99.2,99.25,99.02,99.25,114887.0,89.6391,89.6843,89.4764,89.6843,114887.0
2022-09-06 10:40:00,99.25,99.63,99.25,99.61,31128.0,89.6843,90.0276,89.6843,90.0096,31128.0
2022-09-06 10:45:00,99.62,99.72,99.52,99.63,37990.0,90.0186,90.109,89.9282,90.0276,37990.0
2022-09-06 10:50:00,99.62,99.81,99.59,99.63,37629.0,90.0186,90.1903,89.9915,90.0276,37629.0
2022-09-06 10:55:00,99.64,99.85,99.63,99.71,53958.0,90.0367,90.2264,90.0276,90.0999,53958.0
2022-09-06 11:00:00,99.7,99.84,99.6,99.76,48952.0,90.0909,90.2174,90.0005,90.1451,48952.0
2022-09-06 11:05:00,99.76,99.88,99.65,99.77,19918.0,90.1451,90.2535,90.0457,90.1541,19918.0
2022-09-06 11:10:00,99.79,99.8,99.68,99.7,22633.0,90.1722,90.1812,90.0728,90.0909,22633.0
2022-09-06 11:15:00,99.73,99.73,99.5,99.5,19477.0,90.118,90.118,89.9102,89.9102,19477.0
2022-09-06 11:20:00,99.5,99.57,99.39,99.46,20146.0,89.9102,89.9734,89.8108,89.874,20146.0
2022-09-06 11:25:00,99.47,99.47,99.24,99.25,17836.0,89.883,89.883,89.6752,89.6843,17836.0
2022-09-06 11:30:00,99.21,99.41,99.15,99.32,35183.0,89.6481,89.8288,89.5939,89.7475,35183.0
2022-09-06 11:35:00,99.31,99.38,99.13,99.2,25214.0,89.7385,89.8017,89.5758,89.6391,25214.0
2022-09-06 11:40:00,99.19,99.46,99.12,99.26,41771.0,89.63,89.874,89.5668,89.6933,41771.0
2022-09-06 11:45:00,99.25,99.39,99.12,99.12,21157.0,89.6843,89.8108,89.5668,89.5668,21157.0
2022-09-06 11:50:00,99.13,99.24,99.12,99.14,15338.0,89.5758,89.6752,89.5668,89.5849,15338.0
2022-09-06 11:55:00,99.14,99.23,99.12,99.12,24222.0,89.5849,89.6662,89.5668,89.5668,24222.0
2022-09-06 12:00:00,99.12,99.13,98.95,98.95,43282.0,89.5668,89.5758,89.4132,89.4132,43282.0
2022-09-06 12:05:00,98.96,99.05,98.52,98.52,57193.0,89.4222,89.5035,89.0246,89.0246,57193.0
2022-09-06 12:10:00,98.54,98.6,98.42,98.5,48670.0,89.0427,89.0969,88.9342,89.0065,48670.0
2022-09-06 12:15:00,98.5,98.56,98.24,98.25,41849.0,89.0065,89.0608,88.7716,88.7806,41849.0
2022-09-06 12:20:00,98.24,98.29,98.1,98.15,59360.0,88.7716,88.8168,88.6451,88.6903,59360.0
2022-09-06 12:25:00,98.14,98.23,98.05,98.1,41997.0,88.6812,88.7626,88.5999,88.6451,41997.0
2022-09-06 12:30:00,98.09,98.17,98.01,98.08,40668.0,88.6361,88.7083,88.5638,88.627,40668.0
2022-09-06 12:35:00,98.09,98.18,97.87,97.92,41665.0,88.6361,88.7174,88.4373,88.4824,41665.0
2022-09-06 12:40:00,97.92,98.07,97.88,98.07,32361.0,88.4824,88.618,88.4463,88.618,32361.0
2022-09-06 12:45:00,98.07,98.24,97.99,98.2,22918.0,88.618,88.7716,88.5457,88.7355,22918.0
2022-09-06 12:50:00,98.25,98.27,98.11,98.2,17194.0,88.7806,88.7987,88.6541,88.7355,17194.0
2022-09-06 12:55:00,98.2,98.42,98.2,98.38,18671.0,88.7355,88.9342,88.7355,88.8981,18671.0
2022-09-06 13:00:00,98.38,98.39,98.21,98.26,17984.0,88.8981,88.9071,88.7445,88.7897,17984.0
2022-09-06 13:05:00,98.27,98.27,97.98,97.98,9067.0,88.7987,88.7987,88.5367,88.5367,9067.0
2022-09-06 13:10:00,97.98,98.07,97.78,97.81,17779.0,88.5367,88.618,88.3559,88.383,17779.0
2022-09-06 13:15:00,97.8,97.9,97.79,97.86,16056.0,88.374,88.4644,88.365,88.4282,16056.0
2022-09-06 13:20:00,97.86,97.92,97.79,97.81,19251.0,88.4282,88.4824,88.365,88.383,19251.0
2022-09-06 13:25:00,97.8,97.94,97.78,97.91,22652.0,88.374,88.5005,88.3559,88.4734,22652.0
2022-09-06 13:30:00,97.92,98.15,97.91,98.11,19397.0,88.4824,88.6903,88.4734,88.6541,19397.0
2022-09-06 13:35:00,98.1,98.14,98.01,98.11,19312.0,88.6451,88.6812,88.5638,88.6541,19312.0
2022-09-06 13:40:00,98.1,98.16,97.92,98.02,15208.0,88.6451,88.6993,88.4824,88.5728,15208.0
2022-09-06 13:45:00,98.05,98.18,98.04,98.18,51303.0,88.5999,88.7174,88.5909,88.7174,51303.0
2022-09-06 13:50:00,98.18,98.28,98.15,98.24,44263.0,88.7174,88.8077,88.6903,88.7716,44263.0
2022-09-06 13:55:00,98.25,98.52,98.22,98.5,20231.0,88.7806,89.0246,88.7535,89.0065,20231.0
2022-09-06 14:00:00,98.49,98.61,98.46,98.51,15538.0,88.9975,89.1059,88.9704,89.0156,15538.0
2022-09-06 14:05:00,98.5,98.53,98.42,98.49,13424.0,89.0065,89.0336,88.9342,88.9975,13424.0
2022-09-06 14:10:00,98.51,98.77,98.51,98.71,23589.0,89.0156,89.2505,89.0156,89.1963,23589.0
2022-09-06 14:15:00,98.71,98.78,98.68,98.74,19989.0,89.1963,89.2596,89.1692,89.2234,19989.0
2022-09-06 14:20:00,98.75,98.78,98.65,98.78,35932.0,89.2324,89.2596,89.1421,89.2596,35932.0
2022-09-06 14:25:00,98.78,98.86,98.7,98.74,14996.0,89.2596,89.3318,89.1873,89.2234,14996.0
2022-09-06 14:30:00,98.73,98.78,98.64,98.75,26313.0,89.2144,89.2596,89.133,89.2324,26313.0
2022-09-06 14:35:00,98.75,98.83,98.7,98.78,18739.0,89.2324,89.3047,89.1873,89.2596,18739.0
2022-09-06 14:40:00,98.77,98.77,98.65,98.73,23822.0,89.2505,89.2505,89.1421,89.2144,23822.0
2022-09-06 14:45:00,98.71,98.79,98.64,98.77,32769.0,89.1963,89.2686,89.133,89.2505,32769.0
2022-09-06 14:50:00,98.77,98.77,98.59,98.68,22752.0,89.2505,89.2505,89.0879,89.1692,22752.0
2022-09-06 14:55:00,98.69,98.75,98.58,98.62,23684.0,89.1782,89.2324,89.0788,89.115,23684.0
2022-09-06 15:00:00,98.65,98.68,98.52,98.6,23620.0,89.1421,89.1692,89.0246,89.0969,23620.0
2022-09-06 15:05:00,98.6,98.83,98.59,98.82,23396.0,89.0969,89.3047,89.0879,89.2957,23396.0
2022-09-06 15:10:00,98.82,98.89,98.77,98.82,19671.0,89.2957,89.359,89.2505,89.2957,19671.0
2022-09-06 15:15:00,98.82,98.95,98.79,98.79,24962.0,89.2957,89.4132,89.2686,89.2686,24962.0
2022-09-06 15:20:00,98.78,98.83,98.66,98.78,23070.0,89.2596,89.3047,89.1511,89.2596,23070.0
2022-09-06 15:25:00,98.79,98.9,98.76,98.76,19520.0,89.2686,89.368,89.2415,89.2415,19520.0
2022-09-06 15:30:00,98.76,98.76,98.52,98.59,29741.0,89.2415,89.2415,89.0246,89.0879,29741.0
2022-09-06 15:35:00,98.6,98.67,98.55,98.6,32791.0,89.0969,89.1602,89.0517,89.0969,32791.0
2022-09-06 15:40:00,98.59,98.91,98.59,98.89,46605.0,89.0879,89.377,89.0879,89.359,46605.0
2022-09-06 15:45:00,98.88,98.88,98.66,98.77,54131.0,89.3499,89.3499,89.1511,89.2505,54131.0
2022-09-06 15:50:00,98.76,98.77,98.62,98.67,86726.0,89.2415,89.2505,89.115,89.1602,86726.0
2022-09-06 15:55:00,98.68,98.79,98.49,98.75,242406.0,89.1692,89.2686,88.9975,89.2324,242406.0
2022-09-07 09:30:00,98.53,98.96,98.5,98.86,110523.0,89.0336,89.4222,89.0065,89.3318,110523.0
2022-09-07 09:35:00,98.85,99.14,98.8,99.08,62274.0,89.3228,89.5849,89.2776,89.5306,62274.0
2022-09-07 09:40:00,99.08,99.41,98.97,99.12,34198.0,89.5306,89.8288,89.4312,89.5668,34198.0
2022-09-07 09:45:00,99.13,99.57,99.11,99.37,56844.0,89.5758,89.9734,89.5577,89.7927,56844.0
2022-09-07 09:50:00,99.36,99.41,99.15,99.4,27152.0,89.7837,89.8288,89.5939,89.8198,27152.0
2022-09-07 09:55:00,99.4,99.61,99.39,99.53,38994.0,89.8198,90.0096,89.8108,89.9373,38994.0
2022-09-07 10:00:00,99.55,99.86,99.46,99.79,37060.0,89.9553,90.2355,89.874,90.1722,37060.0
2022-09-07 10:05:00,99.8,99.87,99.65,99.81,24837.0,90.1812,90.2445,90.0457,90.1903,24837.0
2022-09-07 10:10:00,99.81,99.83,99.58,99.72,69788.0,90.1903,90.2084,89.9824,90.109,69788.0
2022-09-07 10:15:00,99.7,99.98,99.68,99.98,18730.0,90.0909,90.3439,90.0728,90.3439,18730.0
2022-09-07 10:20:00,99.95,100.19,99.94,100.14,24457.0,90.3168,90.5337,90.3078,90.4885,24457.0
2022-09-07 10:25:00,100.15,100.39,100.09,100.35,32471.0,90.4975,90.7144,90.4433,90.6782,32471.0
2022-09-07 10:30:00,100.37,100.6,100.35,100.55,35193.0,90.6963,90.9041,90.6782,90.859,35193.0
2022-09-07 10:35:00,100.54,100.65,100.38,100.47,31466.0,90.8499,90.9493,90.7053,90.7867,31466.0
2022-09-07 10:40:00,100.47,100.62,100.46,100.56,29064.0,90.7867,90.9222,90.7776,90.868,29064.0
2022-09-07 10:45:00,100.56,100.56,100.39,100.43,36294.0,90.868,90.868,90.7144,90.7505,36294.0
2022-09-07 10:50:00,100.43,100.55,100.38,100.48,36157.0,90.7505,90.859,90.7053,90.7957,36157.0
2022-09-07 10:55:00,100.49,100.55,100.3,100.33,33962.0,90.8047,90.859,90.6331,90.6602,33962.0
2022-09-07 11:00:00,100.34,100.43,100.18,100.38,42996.0,90.6692,90.7505,90.5246,90.7053,42996.0
2022-09-07 11:05:00,100.38,100.51,100.31,100.45,31226.0,90.7053,90.8228,90.6421,90.7686,31226.0
2022-09-07 11:10:00,100.44,100.64,100.43,100.63,32206.0,90.7596,90.9403,90.7505,90.9312,32206.0
2022-09-07 11:15:00,100.64,100.78,100.61,100.7,33824.0,90.9403,91.0668,90.9132,90.9945,33824.0
2022-09-07 11:20:00,100.71,100.78,100.68,100.73,43724.0,91.0035,91.0668,90.9764,91.0216,43724.0
2022-09-07 11:25:00,100.72,100.77,100.61,100.61,33525.0,91.0126,91.0578,90.9132,90.9132,33525.0
2022-09-07 11:30:00,100.62,100.73,100.59,100.62,26411.0,90.9222,91.0216,90.8951,90.9222,26411.0
2022-09-07 11:35:00,100.63,100.65,100.5,100.59,26299.0,90.9312,90.9493,90.8138,90.8951,26299.0
2022-09-07 11:40:00,100.59,100.69,100.55,100.55,22266.0,90.8951,90.9855,90.859,90.859,22266.0
2022-09-07 11:45:00,100.56,100.67,100.55,100.65,24492.0,90.868,90.9674,90.859,90.9493,24492.0
2022-09-07 11:50:00,100.65,100.78,100.63,100.78,26406.0,90.9493,91.0668,90.9312,91.0668,26406.0
2022-09-07 11:55:00,100.79,100.8,100.64,100.65,28196.0,91.0758,91.0849,90.9403,90.9493,28196.0
2022-09-07 12:00:00,100.66,100.68,100.52,100.52,27150.0,90.9584,90.9764,90.8319,90.8319,27150.0
2022-09-07 12:05:00,100.51,100.58,100.39,100.57,26578.0,90.8228,90.8861,90.7144,90.877,26578.0
2022-09-07 12:10:00,100.56,100.6,100.5,100.52,20524.0,90.868,90.9041,90.8138,90.8319,20524.0
2022-09-07 12:15:00,100.52,100.6,100.41,100.44,21734.0,90.8319,90.9041,90.7325,90.7596,21734.0
2022-09-07 12:20:00,100.45,100.49,100.35,100.37,27149.0,90.7686,90.8047,90.6782,90.6963,27149.0
2022-09-07 12:25:00,100.37,100.45,100.36,100.42,12105.0,90.6963,90.7686,90.6873,90.7415,12105.0
2022-09-07 12:30:00,100.42,100.46,100.34,100.38,30357.0,90.7415,90.7776,90.6692,90.7053,30357.0
2022-09-07 12:35:00,100.39,100.5,100.3,100.49,24547.0,90.7144,90.8138,90.6331,90.8047,24547.0
2022-09-07 12:40:00,100.51,100.59,100.45,100.5,60112.0,90.8228,90.8951,90.7686,90.8138,60112.0
2022-09-07 12:45:00,100.5,100.5,100.32,100.33,14586.0,90.8138,90.8138,90.6511,90.6602,14586.0
2022-09-07 12:50:00,100.33,100.42,100.32,100.37,17865.0,90.6602,90.7415,90.6511,90.6963,17865.0
2022-09-07 12:55:00,100.38,100.48,100.31,100.48,13433.0,90.7053,90.7957,90.6421,90.7957,13433.0
2022-09-07 13:00:00,100.5,100.65,100.49,100.65,20529.0,90.8138,90.9493,90.8047,90.9493,20529.0
2022-09-07 13:05:00,100.63,100.64,100.55,100.61,18838.0,90.9312,90.9403,90.859,90.9132,18838.0
2022-09-07 13:10:00,100.6,100.62,100.49,100.51,13639.0,90.9041,90.9222,90.8047,90.8228,13639.0
2022-09-07 13:15:00,100.51,100.61,100.49,100.49,10624.0,90.8228,90.9132,90.8047,90.8047,10624.0
2022-09-07 13:20:00,100.48,100.57,100.45,100.51,20710.0,90.7957,90.877,90.7686,90.8228,20710.0
2022-09-07 13:25:00,100.52,100.57,100.51,100.56,16694.0,90.8319,90.877,90.8228,90.868,16694.0
2022-09-07 13:30:00,100.56,100.77,100.55,100.75,17299.0,90.868,91.0578,90.859,91.0397,17299.0
2022-09-07 13:35:00,100.74,100.74,100.61,100.72,23832.0,91.0306,91.0306,90.9132,91.0126,23832.0
2022-09-07 13:40:00,100.72,100.91,100.72,100.89,25433.0,91.0126,91.1843,91.0126,91.1662,25433.0
2022-09-07 13:45:00,100.89,100.94,100.82,100.91,34941.0,91.1662,91.2114,91.1029,91.1843,34941.0
2022-09-07 13:50:00,100.91,101.04,100.88,100.99,34538.0,91.1843,91.3017,91.1572,91.2566,34538.0
2022-09-07 13:55:00,100.99,101.02,100.91,100.92,24454.0,91.2566,91.2837,91.1843,91.1933,24454.0
2022-09-07 14:00:00,100.93,101.1,100.88,101.07,28057.0,91.2023,91.3559,91.1572,91.3288,28057.0
2022-09-07 14:05:00,101.08,101.11,100.95,100.98,23926.0,91.3379,91.365,91.2204,91.2475,23926.0
2022-09-07 14:10:00,100.97,100.98,100.86,100.9,27975.0,91.2385,91.2475,91.1391,91.1752,27975.0
2022-09-07 14:15:00,100.88,100.9,100.6,100.62,49339.0,91.1572,91.1752,90.9041,90.9222,49339.0
2022-09-07 14:20:00,100.62,100.65,100.47,100.54,25519.0,90.9222,90.9493,90.7867,90.8499,25519.0
2022-09-07 14:25:00,100.55,100.65,100.53,100.59,27513.0,90.859,90.9493,90.8409,90.8951,27513.0
2022-09-07 14:30:00,100.59,100.72,100.59,100.7,47673.0,90.8951,91.0126,90.8951,90.9945,47673.0
2022-09-07 14:35:00,100.7,100.71,100.55,100.57,22854.0,90.9945,91.0035,90.859,90.877,22854.0
2022-09-07 14:40:00,100.58,100.58,100.48,100.51,39350.0,90.8861,90.8861,90.7957,90.8228,39350.0
2022-09-07 14:45:00,100.51,100.53,100.42,100.52,31689.0,90.8228,90.8409,90.7415,90.8319,31689.0
2022-09-07 14:50:00,100.51,100.55,100.37,100.44,27662.0,90.8228,90.859,90.6963,90.7596,27662.0
2022-09-07 14:55:00,100.44,100.58,100.39,100.54,29097.0,90.7596,90.8861,90.7144,90.8499,29097.0
2022-09-07 15:00:00,100.54,100.61,100.49,100.49,27691.0,90.8499,90.9132,90.8047,90.8047,27691.0
2022-09-07 15:05:00,100.5,100.53,100.45,100.53,20138.0,90.8138,90.8409,90.7686,90.8409,20138.0
2022-09-07 15:10:00,100.53,100.54,100.38,100.42,18588.0,90.8409,90.8499,90.7053,90.7415,18588.0
2022-09-07 15:15:00,100.43,100.52,100.37,100.41,19668.0,90.7505,90.8319,90.6963,90.7325,19668.0
2022-09-07 15:20:00,100.42,100.49,100.38,100.48,25556.0,90.7415,90.8047,90.7053,90.7957,25556.0
2022-09-07 15:25:00,100.48,100.57,100.46,100.54,20121.0,90.7957,90.877,90.7776,90.8499,20121.0
2022-09-07 15:30:00,100.55,100.65,100.51,100.64,27715.0,90.859,90.9493,90.8228,90.9403,27715.0
2022-09-07 15:35:00,100.65,100.68,100.54,100.61,33982.0,90.9493,90.9764,90.8499,90.9132,33982.0
2022-09-07 15:40:00,100.62,100.67,100.53,100.57,57162.0,90.9222,90.9674,90.8409,90.877,57162.0
2022-09-07 15:45:00,100.57,100.74,100.55,100.73,78539.0,90.877,91.0306,90.859,91.0216,78539.0
2022-09-07 15:50:00,100.74,100.79,100.65,100.77,77274.0,91.0306,91.0758,90.9493,91.0578,77274.0
2022-09-07 15:55:00,100.76,100.76,100.62,100.74,228213.0,91.0487,91.0487,90.9222,91.0306,228213.0
2022-09-08 09:30:00,100.5,100.58,100.08,100.46,178924.0,90.8138,90.8861,90.4343,90.7776,178924.0
2022-09-08 09:35:00,100.42,100.58,100.31,100.55,30117.0,90.7415,90.8861,90.6421,90.859,30117.0
2022-09-08 09:40:00,100.51,100.77,100.31,100.73,78229.0,90.8228,91.0578,90.6421,91.0216,78229.0
2022-09-08 09:45:00,100.76,100.79,100.52,100.75,30670.0,91.0487,91.0758,90.8319,91.0397,30670.0
2022-09-08 09:50:00,100.78,100.79,100.42,100.53,27276.0,91.0668,91.0758,90.7415,90.8409,27276.0
2022-09-08 09:55:00,100.52,100.71,100.4,100.64,18295.0,90.8319,91.0035,90.7234,90.9403,18295.0
2022-09-08 10:00:00,100.62,100.72,100.48,100.71,15253.0,90.9222,91.0126,90.7957,91.0035,15253.0
2022-09-08 10:05:00,100.75,101.11,100.74,101.05,42188.0,91.0397,91.365,91.0306,91.3108,42188.0
2022-09-08 10:10:00,101.09,101.23,101.05,101.21,33813.0,91.3469,91.4734,91.3108,91.4553,33813.0
2022-09-08 10:15:00,101.22,101.44,101.08,101.41,47620.0,91.4644,91.6632,91.3379,91.6361,47620.0
2022-09-08 10:20:00,101.39,101.5,101.35,101.43,45216.0,91.618,91.7174,91.5819,91.6541,45216.0
2022-09-08 10:25:00,101.43,101.71,101.42,101.67,40349.0,91.6541,91.9072,91.6451,91.871,40349.0
2022-09-08 10:30:00,101.66,101.81,101.59,101.78,62969.0,91.862,91.9975,91.7987,91.9704,62969.0
2022-09-08 10:35:00,101.77,101.99,101.77,101.92,43792.0,91.9614,92.1602,91.9614,92.0969,43792.0
2022-09-08 10:40:00,101.92,102.17,101.86,101.95,118688.0,92.0969,92.3228,92.0427,92.124,118688.0
2022-09-08 10:45:00,101.95,101.96,101.7,101.76,21361.0,92.124,92.1331,91.8981,91.9523,21361.0
2022-09-08 10:50:00,101.74,102.05,101.72,102.04,44743.0,91.9343,92.2144,91.9162,92.2054,44743.0
2022-09-08 10:55:00,102.02,102.11,101.89,102.06,53303.0,92.1873,92.2686,92.0698,92.2234,53303.0
2022-09-08 11:00:00,102.04,102.27,102.04,102.17,24305.0,92.2054,92.4132,92.2054,92.3228,24305.0
2022-09-08 11:05:00,102.17,102.37,102.16,102.31,27235.0,92.3228,92.5035,92.3138,92.4493,27235.0
2022-09-08 11:10:00,102.32,102.32,102.14,102.22,27064.0,92.4584,92.4584,92.2957,92.368,27064.0
2022-09-08 11:15:00,102.23,102.23,102.1,102.19,17714.0,92.377,92.377,92.2596,92.3409,17714.0
2022-09-08 11:20:00,102.2,102.23,102.08,102.15,20129.0,92.3499,92.377,92.2415,92.3048,20129.0
2022-09-08 11:25:00,102.15,102.16,102.02,102.11,22497.0,92.3048,92.3138,92.1873,92.2686,22497.0
2022-09-08 11:30:00,102.1,102.12,101.98,102.05,36160.0,92.2596,92.2776,92.1511,92.2144,36160.0
2022-09-08 11:35:00,102.05,102.13,101.88,101.88,25352.0,92.2144,92.2867,92.0608,92.0608,25352.0
2022-09-08 11:40:00,101.87,101.95,101.73,101.75,77252.0,92.0517,92.124,91.9252,91.9433,77252.0
2022-09-08 11:45:00,101.75,101.75,101.51,101.58,24880.0,91.9433,91.9433,91.7264,91.7897,24880.0
2022-09-08 11:50:00,101.58,101.67,101.5,101.61,14770.0,91.7897,91.871,91.7174,91.8168,14770.0
2022-09-08 11:55:00,101.59,101.66,101.52,101.65,16480.0,91.7987,91.862,91.7355,91.8529,16480.0
2022-09-08 12:00:00,101.65,101.69,101.21,101.23,38433.0,91.8529,91.8891,91.4553,91.4734,38433.0
2022-09-08 12:05:00,101.23,101.25,100.96,101.02,19017.0,91.4734,91.4915,91.2294,91.2837,19017.0
2022-09-08 12:10:00,101.01,101.06,100.86,100.97,39574.0,91.2746,91.3198,91.1391,91.2385,39574.0
2022-09-08 12:15:00,100.97,101.08,100.92,100.96,15395.0,91.2385,91.3379,91.1933,91.2294,15395.0
2022-09-08 12:20:00,100.95,100.98,100.77,100.97,22953.0,91.2204,91.2475,91.0578,91.2385,22953.0
2022-09-08 12:25:00,100.97,101.18,100.93,101.17,17907.0,91.2385,91.4282,91.2023,91.4192,17907.0
2022-09-08 12:30:00,101.16,101.42,101.15,101.33,17304.0,91.4102,91.6451,91.4011,91.5638,17304.0
2022-09-08 12:35:00,101.36,101.38,101.23,101.23,60903.0,91.5909,91.609,91.4734,91.4734,60903.0
2022-09-08 12:40:00,101.23,101.52,101.17,101.51,54588.0,91.4734,91.7355,91.4192,91.7264,54588.0
2022-09-08 12:45:00,101.51,101.67,101.49,101.66,21407.0,91.7264,91.871,91.7084,91.862,21407.0
2022-09-08 12:50:00,101.65,101.75,101.63,101.65,22968.0,91.8529,91.9433,91.8349,91.8529,22968.0
2022-09-08 12:55:00,101.66,101.68,101.59,101.59,11985.0,91.862,91.88,91.7987,91.7987,11985.0
2022-09-08 13:00:00,101.52,101.65,101.47,101.53,20363.0,91.7355,91.8529,91.6903,91.7445,20363.0
2022-09-08 13:05:00,101.53,101.57,101.42,101.53,9578.0,91.7445,91.7807,91.6451,91.7445,9578.0
2022-09-08 13:10:00,101.54,101.85,101.54,101.77,21653.0,91.7535,92.0337,91.7535,91.9614,21653.0
2022-09-08 13:15:00,101.79,101.91,101.78,101.81,13115.0,91.9794,92.0879,91.9704,91.9975,13115.0
2022-09-08 13:20:00,101.82,101.87,101.8,101.86,14096.0,92.0066,92.0517,91.9885,92.0427,14096.0
2022-09-08 13:25:00,101.86,101.9,101.76,101.83,23347.0,92.0427,92.0788,91.9523,92.0156,23347.0
2022-09-08 13:30:00,101.84,101.85,101.6,101.66,10417.0,92.0246,92.0337,91.8078,91.862,10417.0
2022-09-08 13:35:00,101.68,101.88,101.67,101.88,16802.0,91.88,92.0608,91.871,92.0608,16802.0
2022-09-08 13:40:00,101.9,102.01,101.86,101.92,26969.0,92.0788,92.1782,92.0427,92.0969,26969.0
2022-09-08 13:45:00,101.92,102.03,101.92,102.0,22637.0,92.0969,92.1963,92.0969,92.1692,22637.0
2022-09-08 13:50:00,102.01,102.03,101.87,101.93,30740.0,92.1782,92.1963,92.0517,92.106,30740.0
2022-09-08 13:55:00,101.92,101.93,101.69,101.92,24311.0,92.0969,92.106,91.8891,92.0969,24311.0
2022-09-08 14:00:00,101.94,102.07,101.92,102.07,21760.0,92.115,92.2325,92.0969,92.2325,21760.0
2022-09-08 14:05:00,102.06,102.09,101.99,102.06,24681.0,92.2234,92.2505,92.1602,92.2234,24681.0
2022-09-08 14:10:00,102.05,102.18,102.03,102.16,27147.0,92.2144,92.3319,92.1963,92.3138,27147.0
2022-09-08 14:15:00,102.16,102.19,102.06,102.16,15071.0,92.3138,92.3409,92.2234,92.3138,15071.0
2022-09-08 14:20:00,102.15,102.21,102.12,102.14,15246.0,92.3048,92.359,92.2776,92.2957,15246.0
2022-09-08 14:25:00,102.14,102.25,102.14,102.2,15450.0,92.2957,92.3951,92.2957,92.3499,15450.0
2022-09-08 14:30:00,102.21,102.37,102.2,102.32,21717.0,92.359,92.5035,92.3499,92.4584,21717.0
2022-09-08 14:35:00,102.33,102.37,102.27,102.35,29554.0,92.4674,92.5035,92.4132,92.4855,29554.0
2022-09-08 14:40:00,102.35,102.35,102.02,102.13,22077.0,92.4855,92.4855,92.1873,92.2867,22077.0
2022-09-08 14:45:00,102.13,102.15,101.95,102.01,14468.0,92.2867,92.3048,92.124,92.1782,14468.0
2022-09-08 14:50:00,102.02,102.09,101.93,102.07,19478.0,92.1873,92.2505,92.106,92.2325,19478.0
2022-09-08 14:55:00,102.06,102.06,101.93,101.99,34653.0,92.2234,92.2234,92.106,92.1602,34653.0
2022-09-08 15:00:00,101.98,102.08,101.88,101.95,41577.0,92.1511,92.2415,92.0608,92.124,41577.0
2022-09-08 15:05:00,101.96,102.06,101.85,101.87,26490.0,92.1331,92.2234,92.0337,92.0517,26490.0
2022-09-08 15:10:00,101.89,102.03,101.81,102.0,37754.0,92.0698,92.1963,91.9975,92.1692,37754.0
2022-09-08 15:15:00,102.03,102.15,102.03,102.12,23971.0,92.1963,92.3048,92.1963,92.2776,23971.0
2022-09-08 15:20:00,102.14,102.15,102.02,102.05,27356.0,92.2957,92.3048,92.1873,92.2144,27356.0
2022-09-08 15:25:00,102.05,102.13,101.95,101.98,33382.0,92.2144,92.2867,92.124,92.1511,33382.0
2022-09-08 15:30:00,101.97,102.09,101.88,101.89,36024.0,92.1421,92.2505,92.0608,92.0698,36024.0
2022-09-08 15:35:00,101.89,102.0,101.83,101.95,27868.0,92.0698,92.1692,92.0156,92.124,27868.0
2022-09-08 15:40:00,101.95,101.95,101.79,101.81,30012.0,92.124,92.124,91.9794,91.9975,30012.0
2022-09-08 15:45:00,101.81,101.93,101.75,101.86,53600.0,91.9975,92.106,91.9433,92.0427,53600.0
2022-09-08 15:50:00,101.87,102.26,101.86,102.23,88028.0,92.0517,92.4041,92.0427,92.377,88028.0
2022-09-08 15:55:00,102.23,102.29,102.1,102.25,187689.0,92.377,92.4313,92.2596,92.3951,187689.0
2022-09-09 09:30:00,102.5,102.79,102.33,102.79,135216.0,92.621,92.8831,92.4674,92.8831,135216.0
2022-09-09 09:35:00,102.76,102.85,102.34,102.4,28824.0,92.856,92.9373,92.4764,92.5307,28824.0
2022-09-09 09:40:00,102.39,102.41,102.06,102.25,23232.0,92.5216,92.5397,92.2234,92.3951,23232.0
2022-09-09 09:45:00,102.25,102.25,101.96,102.05,21827.0,92.3951,92.3951,92.1331,92.2144,21827.0
2022-09-09 09:50:00,102.01,102.18,101.98,102.09,22493.0,92.1782,92.3319,92.1511,92.2505,22493.0
2022-09-09 09:55:00,102.01,102.43,102.01,102.43,18094.0,92.1782,92.5578,92.1782,92.5578,18094.0
2022-09-09 10:00:00,102.39,102.63,102.31,102.59,24423.0,92.5216,92.7385,92.4493,92.7023,24423.0
2022-09-09 10:05:00,102.58,102.63,102.47,102.55,41196.0,92.6933,92.7385,92.5939,92.6662,41196.0
2022-09-09 10:10:00,102.55,102.7,102.52,102.63,71029.0,92.6662,92.8017,92.6391,92.7385,71029.0
2022-09-09 10:15:00,102.64,102.73,102.52,102.52,10827.0,92.7475,92.8289,92.6391,92.6391,10827.0
2022-09-09 10:20:00,102.53,102.57,102.39,102.52,16002.0,92.6481,92.6843,92.5216,92.6391,16002.0
2022-09-09 10:25:00,102.54,102.58,102.5,102.52,26325.0,92.6572,92.6933,92.621,92.6391,26325.0
2022-09-09 10:30:00,102.52,102.7,102.49,102.6,52711.0,92.6391,92.8017,92.612,92.7114,52711.0
2022-09-09 10:35:00,102.61,102.7,102.56,102.58,69063.0,92.7204,92.8017,92.6752,92.6933,69063.0
2022-09-09 10:40:00,102.59,102.76,102.58,102.63,33783.0,92.7023,92.856,92.6933,92.7385,33783.0
2022-09-09 10:45:00,102.63,102.63,102.25,102.3,25438.0,92.7385,92.7385,92.3951,92.4403,25438.0
2022-09-09 10:50:00,102.31,102.38,102.2,102.22,21127.0,92.4493,92.5126,92.3499,92.368,21127.0
2022-09-09 10:55:00,102.23,102.38,102.17,102.38,22973.0,92.377,92.5126,92.3228,92.5126,22973.0
2022-09-09 11:00:00,102.39,102.46,102.31,102.46,27020.0,92.5216,92.5849,92.4493,92.5849,27020.0
2022-09-09 11:05:00,102.47,102.5,102.37,102.43,14408.0,92.5939,92.621,92.5035,92.5578,14408.0
2022-09-09 11:10:00,102.43,102.5,102.38,102.45,12579.0,92.5578,92.621,92.5126,92.5758,12579.0
2022-09-09 11:15:00,102.46,102.52,102.36,102.36,15099.0,92.5849,92.6391,92.4945,92.4945,15099.0
2022-09-09 11:20:00,102.34,102.38,102.27,102.34,54058.0,92.4764,92.5126,92.4132,92.4764,54058.0
2022-09-09 11:25:00,102.34,102.49,102.34,102.39,24607.0,92.4764,92.612,92.4764,92.5216,24607.0
2022-09-09 11:30:00,102.39,102.4,102.15,102.15,26808.0,92.5216,92.5307,92.3048,92.3048,26808.0
2022-09-09 11:35:00,102.17,102.24,102.12,102.24,11095.0,92.3228,92.3861,92.2776,92.3861,11095.0
2022-09-09 11:40:00,102.22,102.32,102.18,102.32,24160.0,92.368,92.4584,92.3319,92.4584,24160.0
2022-09-09 11:45:00,102.32,102.33,102.23,102.26,12054.0,92.4584,92.4674,92.377,92.4041,12054.0
2022-09-09 11:50:00,102.27,102.28,102.17,102.26,18848.0,92.4132,92.4222,92.3228,92.4041,18848.0
2022-09-09 11:55:00,102.24,102.38,102.24,102.38,11590.0,92.3861,92.5126,92.3861,92.5126,11590.0
2022-09-09 12:00:00,102.37,102.37,102.13,102.15,20186.0,92.5035,92.5035,92.2867,92.3048,20186.0
2022-09-09 12:05:00,102.17,102.21,102.13,102.18,16698.0,92.3228,92.359,92.2867,92.3319,16698.0
2022-09-09 12:10:00,102.18,102.3,102.18,102.27,9774.0,92.3319,92.4403,92.3319,92.4132,9774.0
2022-09-09 12:15:00,102.27,102.32,102.2,102.28,13732.0,92.4132,92.4584,92.3499,92.4222,13732.0
2022-09-09 12:20:00,102.3,102.3,102.07,102.15,9205.0,92.4403,92.4403,92.2325,92.3048,9205.0
2022-09-09 12:25:00,102.15,102.24,102.12,102.17,12296.0,92.3048,92.3861,92.2776,92.3228,12296.0
2022-09-09 12:30:00,102.18,102.29,102.13,102.28,15310.0,92.3319,92.4313,92.2867,92.4222,15310.0
2022-09-09 12:35:00,102.26,102.35,102.21,102.21,9561.0,92.4041,92.4855,92.359,92.359,9561.0
2022-09-09 12:40:00,102.26,102.29,102.15,102.15,7448.0,92.4041,92.4313,92.3048,92.3048,7448.0
2022-09-09 12:45:00,102.14,102.14,102.02,102.1,10162.0,92.2957,92.2957,92.1873,92.2596,10162.0
2022-09-09 12:50:00,102.13,102.21,102.09,102.1,12176.0,92.2867,92.359,92.2505,92.2596,12176.0
2022-09-09 12:55:00,102.1,102.11,102.01,102.01,21351.0,92.2596,92.2686,92.1782,92.1782,21351.0
2022-09-09 13:00:00,102.02,102.04,101.93,101.99,16644.0,92.1873,92.2054,92.106,92.1602,16644.0
2022-09-09 13:05:00,102.0,102.13,102.0,102.12,10939.0,92.1692,92.2867,92.1692,92.2776,10939.0
2022-09-09 13:10:00,102.12,102.2,102.1,102.19,11073.0,92.2776,92.3499,92.2596,92.3409,11073.0
2022-09-09 13:15:00,102.2,102.34,102.19,102.34,14751.0,92.3499,92.4764,92.3409,92.4764,14751.0
2022-09-09 13:20:00,102.32,102.34,102.22,102.23,16182.0,92.4584,92.4764,92.368,92.377,16182.0
2022-09-09 13:25:00,102.23,102.28,102.11,102.15,20827.0,92.377,92.4222,92.2686,92.3048,20827.0
2022-09-09 13:30:00,102.15,102.22,102.15,102.2,12235.0,92.3048,92.368,92.3048,92.3499,12235.0
2022-09-09 13:35:00,102.21,102.29,102.19,102.29,10351.0,92.359,92.4313,92.3409,92.4313,10351.0
2022-09-09 13:40:00,102.28,102.28,102.19,102.22,17913.0,92.4222,92.4222,92.3409,92.368,17913.0
2022-09-09 13:45:00,102.22,102.25,102.15,102.24,11364.0,92.368,92.3951,92.3048,92.3861,11364.0
2022-09-09 13:50:00,102.25,102.25,102.19,102.22,8452.0,92.3951,92.3951,92.3409,92.368,8452.0
2022-09-09 13:55:00,102.21,102.24,102.17,102.23,11587.0,92.359,92.3861,92.3228,92.377,11587.0
2022-09-09 14:00:00,102.24,102.24,102.18,102.22,13021.0,92.3861,92.3861,92.3319,92.368,13021.0
2022-09-09 14:05:00,102.21,102.29,102.21,102.27,11971.0,92.359,92.4313,92.359,92.4132,11971.0
2022-09-09 14:10:00,102.27,102.32,102.24,102.3,15892.0,92.4132,92.4584,92.3861,92.4403,15892.0
2022-09-09 14:15:00,102.3,102.3,102.23,102.28,13783.0,92.4403,92.4403,92.377,92.4222,13783.0
2022-09-09 14:20:00,102.27,102.34,102.27,102.31,9332.0,92.4132,92.4764,92.4132,92.4493,9332.0
2022-09-09 14:25:00,102.32,102.38,102.29,102.33,13606.0,92.4584,92.5126,92.4313,92.4674,13606.0
2022-09-09 14:30:00,102.33,102.44,102.32,102.43,17053.0,92.4674,92.5668,92.4584,92.5578,17053.0
2022-09-09 14:35:00,102.43,102.52,102.43,102.49,18091.0,92.5578,92.6391,92.5578,92.612,18091.0
2022-09-09 14:40:00,102.49,102.5,102.41,102.42,14036.0,92.612,92.621,92.5397,92.5487,14036.0
2022-09-09 14:45:00,102.42,102.46,102.38,102.41,14876.0,92.5487,92.5849,92.5126,92.5397,14876.0
2022-09-09 14:50:00,102.4,102.4,102.31,102.37,16426.0,92.5307,92.5307,92.4493,92.5035,16426.0
2022-09-09 14:55:00,102.37,102.45,102.37,102.41,15722.0,92.5035,92.5758,92.5035,92.5397,15722.0
2022-09-09 15:00:00,102.42,102.44,102.35,102.38,17322.0,92.5487,92.5668,92.4855,92.5126,17322.0
2022-09-09 15:05:00,102.37,102.38,102.22,102.25,15876.0,92.5035,92.5126,92.368,92.3951,15876.0
2022-09-09 15:10:00,102.26,102.34,102.22,102.32,19812.0,92.4041,92.4764,92.368,92.4584,19812.0
2022-09-09 15:15:00,102.3,102.41,102.25,102.37,26430.0,92.4403,92.5397,92.3951,92.5035,26430.0
2022-09-09 15:20:00,102.38,102.4,102.33,102.36,24349.0,92.5126,92.5307,92.4674,92.4945,24349.0
2022-09-09 15:25:00,102.39,102.44,102.36,102.44,18988.0,92.5216,92.5668,92.4945,92.5668,18988.0
2022-09-09 15:30:00,102.43,102.43,102.29,102.34,27171.0,92.5578,92.5578,92.4313,92.4764,27171.0
2022-09-09 15:35:00,102.33,102.34,102.24,102.29,25903.0,92.4674,92.4764,92.3861,92.4313,25903.0
2022-09-09 15:40:00,102.28,102.51,102.28,102.51,51661.0,92.4222,92.6301,92.4222,92.6301,51661.0
2022-09-09 15:45:00,102.5,102.53,102.38,102.43,57376.0,92.621,92.6481,92.5126,92.5578,57376.0
2022-09-09 15:50:00,102.42,102.43,102.19,102.28,69499.0,92.5487,92.5578,92.3409,92.4222,69499.0
2022-09-09 15:55:00,102.28,102.28,102.11,102.16,261863.0,92.4222,92.4222,92.2686,92.3138,261863.0
2022-09-12 09:30:00,102.63,102.91,102.41,102.61,92130.0,92.7385,92.9915,92.5397,92.7204,92130.0
2022-09-12 09:35:00,102.63,102.86,102.39,102.55,19908.0,92.7385,92.9463,92.5216,92.6662,19908.0
2022-09-12 09:40:00,102.54,102.64,102.42,102.53,40646.0,92.6572,92.7475,92.5487,92.6481,40646.0
2022-09-12 09:45:00,102.46,102.84,102.43,102.84,11413.0,92.5849,92.9282,92.5578,92.9282,11413.0
2022-09-12 09:50:00,102.84,103.01,102.79,102.91,24546.0,92.9282,93.0819,92.8831,92.9915,24546.0
2022-09-12 09:55:00,102.91,102.97,102.83,102.92,16388.0,92.9915,93.0457,92.9192,93.0005,16388.0
2022-09-12 10:00:00,102.93,102.95,102.69,102.8,21894.0,93.0096,93.0276,92.7927,92.8921,21894.0
2022-09-12 10:05:00,102.86,102.9,102.75,102.75,23572.0,92.9463,92.9825,92.8469,92.8469,23572.0
2022-09-12 10:10:00,102.75,102.88,102.72,102.87,24476.0,92.8469,92.9644,92.8198,92.9554,24476.0
2022-09-12 10:15:00,102.85,103.03,102.83,102.96,21657.0,92.9373,93.0999,92.9192,93.0367,21657.0
2022-09-12 10:20:00,102.94,103.08,102.92,102.95,31274.0,93.0186,93.1451,93.0005,93.0276,31274.0
2022-09-12 10:25:00,102.96,103.11,102.95,102.98,13541.0,93.0367,93.1722,93.0276,93.0548,13541.0
2022-09-12 10:30:00,102.98,102.99,102.87,102.91,13751.0,93.0548,93.0638,92.9554,92.9915,13751.0
2022-09-12 10:35:00,102.91,103.08,102.85,103.06,20512.0,92.9915,93.1451,92.9373,93.127,20512.0
2022-09-12 10:40:00,103.06,103.2,103.04,103.14,14502.0,93.127,93.2536,93.109,93.1993,14502.0
2022-09-12 10:45:00,103.14,103.32,103.13,103.3,16725.0,93.1993,93.362,93.1903,93.3439,16725.0
2022-09-12 10:50:00,103.3,103.42,103.29,103.41,20413.0,93.3439,93.4523,93.3349,93.4433,20413.0
2022-09-12 10:55:00,103.41,103.41,103.28,103.31,18782.0,93.4433,93.4433,93.3258,93.3529,18782.0
2022-09-12 11:00:00,103.33,103.45,103.27,103.45,35788.0,93.371,93.4795,93.3168,93.4795,35788.0
2022-09-12 11:05:00,103.44,103.59,103.44,103.57,49711.0,93.4704,93.606,93.4704,93.5879,49711.0
2022-09-12 11:10:00,103.57,103.58,103.26,103.37,39825.0,93.5879,93.5969,93.3078,93.4072,39825.0
2022-09-12 11:15:00,103.36,103.43,103.27,103.4,10910.0,93.3981,93.4614,93.3168,93.4343,10910.0
2022-09-12 11:20:00,103.42,103.43,103.28,103.33,13908.0,93.4523,93.4614,93.3258,93.371,13908.0
2022-09-12 11:25:00,103.33,103.35,103.19,103.25,14269.0,93.371,93.3891,93.2445,93.2987,14269.0
2022-09-12 11:30:00,103.24,103.32,103.22,103.26,14358.0,93.2897,93.362,93.2716,93.3078,14358.0
2022-09-12 11:35:00,103.26,103.29,103.11,103.13,15265.0,93.3078,93.3349,93.1722,93.1903,15265.0
2022-09-12 11:40:00,103.13,103.19,103.04,103.09,15901.0,93.1903,93.2445,93.109,93.1542,15901.0
2022-09-12 11:45:00,103.1,103.15,103.02,103.15,17011.0,93.1632,93.2084,93.0909,93.2084,17011.0
2022-09-12 11:50:00,103.16,103.17,102.93,103.02,22083.0,93.2174,93.2264,93.0096,93.0909,22083.0
2022-09-12 11:55:00,103.01,103.07,102.88,103.01,13400.0,93.0819,93.1361,92.9644,93.0819,13400.0
2022-09-12 12:00:00,103.02,103.02,102.89,102.89,22302.0,93.0909,93.0909,92.9734,92.9734,22302.0
2022-09-12 12:05:00,102.88,103.0,102.78,102.78,24384.0,92.9644,93.0728,92.874,92.874,24384.0
2022-09-12 12:10:00,102.77,102.96,102.75,102.92,12236.0,92.865,93.0367,92.8469,93.0005,12236.0
2022-09-12 12:15:00,102.93,102.94,102.79,102.82,17398.0,93.0096,93.0186,92.8831,92.9102,17398.0
2022-09-12 12:20:00,102.83,103.03,102.78,102.98,11250.0,92.9192,93.0999,92.874,93.0548,11250.0
2022-09-12 12:25:00,102.97,102.97,102.83,102.84,10459.0,93.0457,93.0457,92.9192,92.9282,10459.0
2022-09-12 12:30:00,102.85,102.86,102.77,102.82,21585.0,92.9373,92.9463,92.865,92.9102,21585.0
2022-09-12 12:35:00,102.82,102.84,102.73,102.81,11038.0,92.9102,92.9282,92.8289,92.9011,11038.0
2022-09-12 12:40:00,102.8,102.9,102.75,102.9,12643.0,92.8921,92.9825,92.8469,92.9825,12643.0
2022-09-12 12:45:00,102.91,102.92,102.77,102.78,11913.0,92.9915,93.0005,92.865,92.874,11913.0
2022-09-12 12:50:00,102.79,102.95,102.78,102.92,10396.0,92.8831,93.0276,92.874,93.0005,10396.0
2022-09-12 12:55:00,102.93,102.94,102.86,102.9,17310.0,93.0096,93.0186,92.9463,92.9825,17310.0
2022-09-12 13:00:00,102.9,102.93,102.74,102.81,15874.0,92.9825,93.0096,92.8379,92.9011,15874.0
2022-09-12 13:05:00,102.82,102.93,102.81,102.88,6341.0,92.9102,93.0096,92.9011,92.9644,6341.0
2022-09-12 13:10:00,102.89,102.96,102.85,102.88,9844.0,92.9734,93.0367,92.9373,92.9644,9844.0
2022-09-12 13:15:00,102.87,102.9,102.82,102.86,12415.0,92.9554,92.9825,92.9102,92.9463,12415.0
2022-09-12 13:20:00,102.88,102.97,102.87,102.95,10341.0,92.9644,93.0457,92.9554,93.0276,10341.0
2022-09-12 13:25:00,102.94,103.04,102.93,103.02,10678.0,93.0186,93.109,93.0096,93.0909,10678.0
2022-09-12 13:30:00,103.01,103.03,102.94,103.0,11229.0,93.0819,93.0999,93.0186,93.0728,11229.0
2022-09-12 13:35:00,103.0,103.0,102.92,102.92,9164.0,93.0728,93.0728,93.0005,93.0005,9164.0
2022-09-12 13:40:00,102.94,102.95,102.85,102.89,15534.0,93.0186,93.0276,92.9373,92.9734,15534.0
2022-09-12 13:45:00,102.89,102.94,102.86,102.93,8784.0,92.9734,93.0186,92.9463,93.0096,8784.0
2022-09-12 13:50:00,102.91,102.98,102.91,102.95,16516.0,92.9915,93.0548,92.9915,93.0276,16516.0
2022-09-12 13:55:00,102.94,102.94,102.79,102.81,15114.0,93.0186,93.0186,92.8831,92.9011,15114.0
2022-09-12 14:00:00,102.78,102.8,102.75,102.8,11407.0,92.874,92.8921,92.8469,92.8921,11407.0
2022-09-12 14:05:00,102.8,102.83,102.78,102.81,7468.0,92.8921,92.9192,92.874,92.9011,7468.0
2022-09-12 14:10:00,102.8,102.89,102.77,102.89,10366.0,92.8921,92.9734,92.865,92.9734,10366.0
2022-09-12 14:15:00,102.91,102.95,102.76,102.78,12612.0,92.9915,93.0276,92.856,92.874,12612.0
2022-09-12 14:20:00,102.79,102.87,102.73,102.83,14137.0,92.8831,92.9554,92.8289,92.9192,14137.0
2022-09-12 14:25:00,102.82,102.84,102.73,102.73,12479.0,92.9102,92.9282,92.8289,92.8289,12479.0
2022-09-12 14:30:00,102.74,102.77,102.7,102.74,10270.0,92.8379,92.865,92.8017,92.8379,10270.0
2022-09-12 14:35:00,102.74,102.82,102.73,102.8,9442.0,92.8379,92.9102,92.8289,92.8921,9442.0
2022-09-12 14:40:00,102.81,102.85,102.76,102.77,6537.0,92.9011,92.9373,92.856,92.865,6537.0
2022-09-12 14:45:00,102.8,102.87,102.76,102.86,13550.0,92.8921,92.9554,92.856,92.9463,13550.0
2022-09-12 14:50:00,102.86,102.87,102.79,102.8,6076.0,92.9463,92.9554,92.8831,92.8921,6076.0
2022-09-12 14:55:00,102.81,102.9,102.79,102.85,10280.0,92.9011,92.9825,92.8831,92.9373,10280.0
2022-09-12 15:00:00,102.83,102.9,102.81,102.82,11177.0,92.9192,92.9825,92.9011,92.9102,11177.0
2022-09-12 15:05:00,102.82,102.93,102.8,102.9,16799.0,92.9102,93.0096,92.8921,92.9825,16799.0
2022-09-12 15:10:00,102.88,102.91,102.84,102.89,13009.0,92.9644,92.9915,92.9282,92.9734,13009.0
2022-09-12 15:15:00,102.9,102.91,102.79,102.84,14437.0,92.9825,92.9915,92.8831,92.9282,14437.0
2022-09-12 15:20:00,102.85,102.93,102.78,102.8,12123.0,92.9373,93.0096,92.874,92.8921,12123.0
2022-09-12 15:25:00,102.78,102.78,102.65,102.7,48371.0,92.874,92.874,92.7566,92.8017,48371.0
2022-09-12 15:30:00,102.7,102.76,102.65,102.7,40519.0,92.8017,92.856,92.7566,92.8017,40519.0
2022-09-12 15:35:00,102.69,102.8,102.64,102.79,23487.0,92.7927,92.8921,92.7475,92.8831,23487.0
2022-09-12 15:40:00,102.78,102.9,102.72,102.89,24663.0,92.874,92.9825,92.8198,92.9734,24663.0
2022-09-12 15:45:00,102.88,103.01,102.84,102.98,52914.0,92.9644,93.0819,92.9282,93.0548,52914.0
2022-09-12 15:50:00,103.02,103.07,102.8,102.99,107229.0,93.0909,93.1361,92.8921,93.0638,107229.0
2022-09-12 15:55:00,103.0,103.11,102.92,103.05,224731.0,93.0728,93.1722,93.0005,93.118,224731.0
2022-09-13 09:30:00,101.99,102.65,101.56,102.34,107994.0,92.1602,92.7566,91.7716,92.4764,107994.0
2022-09-13 09:35:00,102.33,102.33,101.76,101.91,29121.0,92.4674,92.4674,91.9523,92.0879,29121.0
2022-09-13 09:40:00,101.91,102.23,101.89,102.1,23877.0,92.0879,92.377,92.0698,92.2596,23877.0
2022-09-13 09:45:00,102.12,102.15,101.82,102.15,18044.0,92.2776,92.3048,92.0066,92.3048,18044.0
2022-09-13 09:50:00,102.12,102.35,102.06,102.18,16776.0,92.2776,92.4855,92.2234,92.3319,16776.0
2022-09-13 09:55:00,102.18,102.18,101.92,101.95,15983.0,92.3319,92.3319,92.0969,92.124,15983.0
2022-09-13 10:00:00,101.92,101.94,101.55,101.56,30435.0,92.0969,92.115,91.7626,91.7716,30435.0
2022-09-13 10:05:00,101.59,101.84,101.59,101.79,25379.0,91.7987,92.0246,91.7987,91.9794,25379.0
2022-09-13 10:10:00,101.78,101.86,101.7,101.81,17860.0,91.9704,92.0427,91.8981,91.9975,17860.0
2022-09-13 10:15:00,101.79,101.93,101.74,101.93,27769.0,91.9794,92.106,91.9343,92.106,27769.0
2022-09-13 10:20:00,101.93,101.95,101.77,101.8,23031.0,92.106,92.124,91.9614,91.9885,23031.0
2022-09-13 10:25:00,101.81,101.95,101.72,101.87,18856.0,91.9975,92.124,91.9162,92.0517,18856.0
2022-09-13 10:30:00,101.88,101.95,101.73,101.82,18755.0,92.0608,92.124,91.9252,92.0066,18755.0
2022-09-13 10:35:00,101.82,101.87,101.77,101.81,10878.0,92.0066,92.0517,91.9614,91.9975,10878.0
2022-09-13 10:40:00,101.81,101.9,101.78,101.89,11474.0,91.9975,92.0788,91.9704,92.0698,11474.0
2022-09-13 10:45:00,101.88,102.0,101.87,101.91,14908.0,92.0608,92.1692,92.0517,92.0879,14908.0
2022-09-13 10:50:00,101.88,101.91,101.82,101.87,11755.0,92.0608,92.0879,92.0066,92.0517,11755.0
2022-09-13 10:55:00,101.88,102.0,101.85,101.85,18718.0,92.0608,92.1692,92.0337,92.0337,18718.0
2022-09-13 11:00:00,101.85,101.99,101.82,101.98,21123.0,92.0337,92.1602,92.0066,92.1511,21123.0
2022-09-13 11:05:00,101.98,102.08,101.87,102.05,18211.0,92.1511,92.2415,92.0517,92.2144,18211.0
2022-09-13 11:10:00,102.06,102.21,102.04,102.2,22252.0,92.2234,92.359,92.2054,92.3499,22252.0
2022-09-13 11:15:00,102.18,102.25,102.06,102.06,14454.0,92.3319,92.3951,92.2234,92.2234,14454.0
2022-09-13 11:20:00,102.07,102.12,101.91,101.91,16145.0,92.2325,92.2776,92.0879,92.0879,16145.0
2022-09-13 11:25:00,101.91,101.94,101.8,101.84,16505.0,92.0879,92.115,91.9885,92.0246,16505.0
2022-09-13 11:30:00,101.82,101.82,101.69,101.73,18689.0,92.0066,92.0066,91.8891,91.9252,18689.0
2022-09-13 11:35:00,101.74,101.79,101.68,101.79,13631.0,91.9343,91.9794,91.88,91.9794,13631.0
2022-09-13 11:40:00,101.78,101.78,101.6,101.71,14892.0,91.9704,91.9704,91.8078,91.9072,14892.0
2022-09-13 11:45:00,101.72,101.79,101.64,101.72,11900.0,91.9162,91.9794,91.8439,91.9162,11900.0
2022-09-13 11:50:00,101.7,101.76,101.69,101.69,12029.0,91.8981,91.9523,91.8891,91.8891,12029.0
2022-09-13 11:55:00,101.69,101.71,101.65,101.71,11880.0,91.8891,91.9072,91.8529,91.9072,11880.0
2022-09-13 12:00:00,101.71,101.78,101.67,101.7,15919.0,91.9072,91.9704,91.871,91.8981,15919.0
2022-09-13 12:05:00,101.71,101.77,101.65,101.74,11296.0,91.9072,91.9614,91.8529,91.9343,11296.0
2022-09-13 12:10:00,101.73,101.85,101.68,101.84,14052.0,91.9252,92.0337,91.88,92.0246,14052.0
2022-09-13 12:15:00,101.87,101.98,101.87,101.94,14157.0,92.0517,92.1511,92.0517,92.115,14157.0
2022-09-13 12:20:00,101.94,101.95,101.82,101.82,26334.0,92.115,92.124,92.0066,92.0066,26334.0
2022-09-13 12:25:00,101.8,101.84,101.73,101.77,14182.0,91.9885,92.0246,91.9252,91.9614,14182.0
2022-09-13 12:30:00,101.77,101.79,101.63,101.7,12310.0,91.9614,91.9794,91.8349,91.8981,12310.0
2022-09-13 12:35:00,101.72,101.79,101.71,101.74,9133.0,91.9162,91.9794,91.9072,91.9343,9133.0
2022-09-13 12:40:00,101.74,101.79,101.61,101.62,18652.0,91.9343,91.9794,91.8168,91.8258,18652.0
2022-09-13 12:45:00,101.61,101.62,101.52,101.62,7862.0,91.8168,91.8258,91.7355,91.8258,7862.0
2022-09-13 12:50:00,101.61,101.68,101.61,101.66,17391.0,91.8168,91.88,91.8168,91.862,17391.0
2022-09-13 12:55:00,101.68,101.71,101.59,101.64,6790.0,91.88,91.9072,91.7987,91.8439,6790.0
2022-09-13 13:00:00,101.64,101.75,101.61,101.69,14227.0,91.8439,91.9433,91.8168,91.8891,14227.0
2022-09-13 13:05:00,101.7,101.84,101.69,101.78,7073.0,91.8981,92.0246,91.8891,91.9704,7073.0
2022-09-13 13:10:00,101.77,101.88,101.74,101.88,18939.0,91.9614,92.0608,91.9343,92.0608,18939.0
2022-09-13 13:15:00,101.86,101.93,101.8,101.8,8670.0,92.0427,92.106,91.9885,91.9885,8670.0
2022-09-13 13:20:00,101.8,101.9,101.75,101.88,9356.0,91.9885,92.0788,91.9433,92.0608,9356.0
2022-09-13 13:25:00,101.9,101.98,101.89,101.94,7882.0,92.0788,92.1511,92.0698,92.115,7882.0
2022-09-13 13:30:00,101.91,101.97,101.84,101.89,10606.0,92.0879,92.1421,92.0246,92.0698,10606.0
2022-09-13 13:35:00,101.89,101.9,101.69,101.73,11012.0,92.0698,92.0788,91.8891,91.9252,11012.0
2022-09-13 13:40:00,101.74,101.76,101.66,101.73,16877.0,91.9343,91.9523,91.862,91.9252,16877.0
2022-09-13 13:45:00,101.73,101.8,101.71,101.74,9547.0,91.9252,91.9885,91.9072,91.9343,9547.0
2022-09-13 13:50:00,101.75,101.76,101.62,101.63,6984.0,91.9433,91.9523,91.8258,91.8349,6984.0
2022-09-13 13:55:00,101.64,101.71,101.62,101.65,10646.0,91.8439,91.9072,91.8258,91.8529,10646.0
2022-09-13 14:00:00,101.65,101.66,101.45,101.48,27219.0,91.8529,91.862,91.6722,91.6993,27219.0
2022-09-13 14:05:00,101.5,101.5,101.37,101.4,10653.0,91.7174,91.7174,91.5999,91.627,10653.0
2022-09-13 14:10:00,101.4,101.47,101.35,101.45,14138.0,91.627,91.6903,91.5819,91.6722,14138.0
2022-09-13 14:15:00,101.46,101.57,101.42,101.56,15573.0,91.6813,91.7807,91.6451,91.7716,15573.0
2022-09-13 14:20:00,101.57,101.57,101.41,101.42,10762.0,91.7807,91.7807,91.6361,91.6451,10762.0
2022-09-13 14:25:00,101.41,101.41,101.23,101.27,21329.0,91.6361,91.6361,91.4734,91.5096,21329.0
2022-09-13 14:30:00,101.27,101.34,101.22,101.26,19259.0,91.5096,91.5728,91.4644,91.5005,19259.0
2022-09-13 14:35:00,101.25,101.32,101.22,101.22,20403.0,91.4915,91.5547,91.4644,91.4644,20403.0
2022-09-13 14:40:00,101.22,101.25,101.16,101.16,12000.0,91.4644,91.4915,91.4102,91.4102,12000.0
2022-09-13 14:45:00,101.17,101.22,101.07,101.07,25939.0,91.4192,91.4644,91.3288,91.3288,25939.0
2022-09-13 14:50:00,101.05,101.09,100.96,101.02,26995.0,91.3108,91.3469,91.2294,91.2837,26995.0
2022-09-13 14:55:00,101.01,101.17,101.01,101.08,30816.0,91.2746,91.4192,91.2746,91.3379,30816.0
2022-09-13 15:00:00,101.08,101.1,100.94,100.95,13180.0,91.3379,91.3559,91.2114,91.2204,13180.0
2022-09-13 15:05:00,100.96,101.03,100.95,100.95,18128.0,91.2294,91.2927,91.2204,91.2204,18128.0
2022-09-13 15:10:00,100.97,101.0,100.73,100.77,24417.0,91.2385,91.2656,91.0216,91.0578,24417.0
2022-09-13 15:15:00,100.76,100.84,100.73,100.79,28265.0,91.0487,91.121,91.0216,91.0758,28265.0
2022-09-13 15:20:00,100.78,100.89,100.78,100.8,27402.0,91.0668,91.1662,91.0668,91.0849,27402.0
2022-09-13 15:25:00,100.81,100.85,100.71,100.71,22699.0,91.0939,91.13,91.0035,91.0035,22699.0
2022-09-13 15:30:00,100.7,100.72,100.4,100.45,39787.0,90.9945,91.0126,90.7234,90.7686,39787.0
2022-09-13 15:35:00,100.44,100.54,100.31,100.48,43326.0,90.7596,90.8499,90.6421,90.7957,43326.0
2022-09-13 15:40:00,100.47,100.49,100.26,100.35,57575.0,90.7867,90.8047,90.5969,90.6782,57575.0
2022-09-13 15:45:00,100.36,100.4,100.19,100.36,75589.0,90.6873,90.7234,90.5337,90.6873,75589.0
2022-09-13 15:50:00,100.37,100.59,100.36,100.54,94293.0,90.6963,90.8951,90.6873,90.8499,94293.0
2022-09-13 15:55:00,100.54,100.73,100.4,100.45,195766.0,90.8499,91.0216,90.7234,90.7686,195766.0
2022-09-14 09:30:00,101.06,101.79,100.76,101.14,206458.0,91.3198,91.9794,91.0487,91.3921,206458.0
2022-09-14 09:35:00,101.12,101.57,101.09,101.54,34899.0,91.374,91.7807,91.3469,91.7535,34899.0
2022-09-14 09:40:00,101.54,101.69,101.43,101.56,37161.0,91.7535,91.8891,91.6541,91.7716,37161.0
2022-09-14 09:45:00,101.57,101.63,101.1,101.16,56775.0,91.7807,91.8349,91.3559,91.4102,56775.0
2022-09-14 09:50:00,101.16,101.38,101.13,101.19,30831.0,91.4102,91.609,91.3831,91.4373,30831.0
2022-09-14 09:55:00,101.23,101.23,100.94,101.05,20682.0,91.4734,91.4734,91.2114,91.3108,20682.0
2022-09-14 10:00:00,101.08,101.15,100.86,100.86,77693.0,91.3379,91.4011,91.1391,91.1391,77693.0
2022-09-14 10:05:00,100.88,101.03,100.78,100.94,17162.0,91.1572,91.2927,91.0668,91.2114,17162.0
2022-09-14 10:10:00,100.95,101.11,100.82,100.82,35042.0,91.2204,91.365,91.1029,91.1029,35042.0
2022-09-14 10:15:00,100.84,101.11,100.84,100.92,43447.0,91.121,91.365,91.121,91.1933,43447.0
2022-09-14 10:20:00,100.92,101.01,100.74,100.82,48331.0,91.1933,91.2746,91.0306,91.1029,48331.0
2022-09-14 10:25:00,100.79,100.96,100.71,100.71,87700.0,91.0758,91.2294,91.0035,91.0035,87700.0
2022-09-14 10:30:00,100.72,101.06,100.71,101.03,26843.0,91.0126,91.3198,91.0035,91.2927,26843.0
2022-09-14 10:35:00,101.06,101.34,101.05,101.25,70308.0,91.3198,91.5728,91.3108,91.4915,70308.0
2022-09-14 10:40:00,101.25,101.28,101.16,101.26,22493.0,91.4915,91.5186,91.4102,91.5005,22493.0
2022-09-14 10:45:00,101.29,101.48,101.25,101.33,42162.0,91.5276,91.6993,91.4915,91.5638,42162.0
2022-09-14 10:50:00,101.33,101.62,101.29,101.62,29286.0,91.5638,91.8258,91.5276,91.8258,29286.0
2022-09-14 10:55:00,101.62,101.71,101.56,101.69,30776.0,91.8258,91.9072,91.7716,91.8891,30776.0
2022-09-14 11:00:00,101.68,101.69,101.54,101.57,17912.0,91.88,91.8891,91.7535,91.7807,17912.0
2022-09-14 11:05:00,101.58,101.61,101.44,101.46,16363.0,91.7897,91.8168,91.6632,91.6813,16363.0
2022-09-14 11:10:00,101.47,101.54,101.43,101.43,16704.0,91.6903,91.7535,91.6541,91.6541,16704.0
2022-09-14 11:15:00,101.44,101.44,101.13,101.16,16004.0,91.6632,91.6632,91.3831,91.4102,16004.0
2022-09-14 11:20:00,101.16,101.26,101.07,101.21,14891.0,91.4102,91.5005,91.3288,91.4553,14891.0
2022-09-14 11:25:00,101.21,101.27,101.1,101.24,38449.0,91.4553,91.5096,91.3559,91.4825,38449.0
2022-09-14 11:30:00,101.23,101.24,101.09,101.1,14070.0,91.4734,91.4825,91.3469,91.3559,14070.0
2022-09-14 11:35:00,101.1,101.15,101.07,101.09,14802.0,91.3559,91.4011,91.3288,91.3469,14802.0
2022-09-14 11:40:00,101.09,101.19,101.05,101.19,11242.0,91.3469,91.4373,91.3108,91.4373,11242.0
2022-09-14 11:45:00,101.2,101.26,101.08,101.09,18751.0,91.4463,91.5005,91.3379,91.3469,18751.0
2022-09-14 11:50:00,101.1,101.34,101.03,101.34,53768.0,91.3559,91.5728,91.2927,91.5728,53768.0
2022-09-14 11:55:00,101.34,101.36,101.19,101.19,34522.0,91.5728,91.5909,91.4373,91.4373,34522.0
2022-09-14 12:00:00,101.19,101.25,101.15,101.16,15266.0,91.4373,91.4915,91.4011,91.4102,15266.0
2022-09-14 12:05:00,101.15,101.19,101.1,101.13,16807.0,91.4011,91.4373,91.3559,91.3831,16807.0
2022-09-14 12:10:00,101.12,101.2,101.1,101.11,15257.0,91.374,91.4463,91.3559,91.365,15257.0
2022-09-14 12:15:00,101.11,101.15,101.09,101.14,31292.0,91.365,91.4011,91.3469,91.3921,31292.0
2022-09-14 12:20:00,101.14,101.16,101.09,101.15,36927.0,91.3921,91.4102,91.3469,91.4011,36927.0
2022-09-14 12:25:00,101.16,101.18,101.0,101.02,41349.0,91.4102,91.4282,91.2656,91.2837,41349.0
2022-09-14 12:30:00,101.02,101.07,101.0,101.07,21769.0,91.2837,91.3288,91.2656,91.3288,21769.0
2022-09-14 12:35:00,101.06,101.23,101.03,101.13,21704.0,91.3198,91.4734,91.2927,91.3831,21704.0
2022-09-14 12:40:00,101.12,101.32,101.09,101.28,15579.0,91.374,91.5547,91.3469,91.5186,15579.0
2022-09-14 12:45:00,101.26,101.27,101.18,101.2,50152.0,91.5005,91.5096,91.4282,91.4463,50152.0
2022-09-14 12:50:00,101.2,101.28,101.2,101.24,10505.0,91.4463,91.5186,91.4463,91.4825,10505.0
2022-09-14 12:55:00,101.26,101.27,101.17,101.2,10345.0,91.5005,91.5096,91.4192,91.4463,10345.0
2022-09-14 13:00:00,101.23,101.25,101.13,101.13,9415.0,91.4734,91.4915,91.3831,91.3831,9415.0
2022-09-14 13:05:00,101.14,101.15,101.03,101.11,12778.0,91.3921,91.4011,91.2927,91.365,12778.0
2022-09-14 13:10:00,101.11,101.2,101.09,101.18,9119.0,91.365,91.4463,91.3469,91.4282,9119.0
2022-09-14 13:15:00,101.18,101.2,101.09,101.13,14496.0,91.4282,91.4463,91.3469,91.3831,14496.0
2022-09-14 13:20:00,101.13,101.15,101.08,101.1,11912.0,91.3831,91.4011,91.3379,91.3559,11912.0
2022-09-14 13:25:00,101.11,101.14,101.08,101.12,16627.0,91.365,91.3921,91.3379,91.374,16627.0
2022-09-14 13:30:00,101.13,101.16,101.09,101.14,15949.0,91.3831,91.4102,91.3469,91.3921,15949.0
2022-09-14 13:35:00,101.14,101.16,101.06,101.11,27386.0,91.3921,91.4102,91.3198,91.365,27386.0
2022-09-14 13:40:00,101.11,101.16,101.05,101.07,54557.0,91.365,91.4102,91.3108,91.3288,54557.0
2022-09-14 13:45:00,101.07,101.07,100.74,100.8,21414.0,91.3288,91.3288,91.0306,91.0849,21414.0
2022-09-14 13:50:00,100.77,100.94,100.77,100.94,27097.0,91.0578,91.2114,91.0578,91.2114,27097.0
2022-09-14 13:55:00,100.93,100.96,100.83,100.85,53230.0,91.2023,91.2294,91.112,91.13,53230.0
2022-09-14 14:00:00,100.85,100.88,100.67,100.72,15034.0,91.13,91.1572,90.9674,91.0126,15034.0
2022-09-14 14:05:00,100.71,100.83,100.68,100.77,29796.0,91.0035,91.112,90.9764,91.0578,29796.0
2022-09-14 14:10:00,100.77,100.83,100.69,100.82,19399.0,91.0578,91.112,90.9855,91.1029,19399.0
2022-09-14 14:15:00,100.82,100.83,100.74,100.78,12170.0,91.1029,91.112,91.0306,91.0668,12170.0
2022-09-14 14:20:00,100.78,100.83,100.76,100.8,16316.0,91.0668,91.112,91.0487,91.0849,16316.0
2022-09-14 14:25:00,100.8,100.83,100.76,100.78,9493.0,91.0849,91.112,91.0487,91.0668,9493.0
2022-09-14 14:30:00,100.78,101.04,100.78,101.02,47735.0,91.0668,91.3017,91.0668,91.2837,47735.0
2022-09-14 14:35:00,101.01,101.03,100.96,100.96,25806.0,91.2746,91.2927,91.2294,91.2294,25806.0
2022-09-14 14:40:00,100.95,101.03,100.93,100.97,31653.0,91.2204,91.2927,91.2023,91.2385,31653.0
2022-09-14 14:45:00,100.97,100.98,100.85,100.96,33353.0,91.2385,91.2475,91.13,91.2294,33353.0
2022-09-14 14:50:00,100.96,100.98,100.77,100.77,32627.0,91.2294,91.2475,91.0578,91.0578,32627.0
2022-09-14 14:55:00,100.79,100.87,100.63,100.77,29024.0,91.0758,91.1481,90.9312,91.0578,29024.0
2022-09-14 15:00:00,100.75,100.78,100.69,100.72,30484.0,91.0397,91.0668,90.9855,91.0126,30484.0
2022-09-14 15:05:00,100.71,100.81,100.7,100.76,37193.0,91.0035,91.0939,90.9945,91.0487,37193.0
2022-09-14 15:10:00,100.74,100.74,100.47,100.48,55754.0,91.0306,91.0306,90.7867,90.7957,55754.0
2022-09-14 15:15:00,100.47,100.47,100.2,100.37,49948.0,90.7867,90.7867,90.5427,90.6963,49948.0
2022-09-14 15:20:00,100.37,100.57,100.36,100.52,54042.0,90.6963,90.877,90.6873,90.8319,54042.0
2022-09-14 15:25:00,100.52,100.54,100.38,100.5,32238.0,90.8319,90.8499,90.7053,90.8138,32238.0
2022-09-14 15:30:00,100.49,100.49,100.21,100.48,62551.0,90.8047,90.8047,90.5517,90.7957,62551.0
2022-09-14 15:35:00,100.5,100.54,100.36,100.51,44259.0,90.8138,90.8499,90.6873,90.8228,44259.0
2022-09-14 15:40:00,100.51,100.63,100.45,100.59,56230.0,90.8228,90.9312,90.7686,90.8951,56230.0
2022-09-14 15:45:00,100.58,100.74,100.5,100.73,69653.0,90.8861,91.0306,90.8138,91.0216,69653.0
2022-09-14 15:50:00,100.73,100.95,100.72,100.94,123528.0,91.0216,91.2204,91.0126,91.2114,123528.0
2022-09-14 15:55:00,100.94,101.15,100.86,101.05,279392.0,91.2114,91.4011,91.1391,91.3108,279392.0
2022-09-15 09:30:00,102.12,102.27,101.84,102.21,224677.0,92.2776,92.4132,92.0246,92.359,224677.0
2022-09-15 09:35:00,102.21,102.55,101.99,101.99,95482.0,92.359,92.6662,92.1602,92.1602,95482.0
2022-09-15 09:40:00,101.98,102.25,101.84,102.1,37103.0,92.1511,92.3951,92.0246,92.2596,37103.0
2022-09-15 09:45:00,102.1,102.31,101.97,102.27,24196.0,92.2596,92.4493,92.1421,92.4132,24196.0
2022-09-15 09:50:00,102.32,102.48,102.1,102.39,34576.0,92.4584,92.6029,92.2596,92.5216,34576.0
2022-09-15 09:55:00,102.36,102.44,102.24,102.33,23878.0,92.4945,92.5668,92.3861,92.4674,23878.0
2022-09-15 10:00:00,102.34,102.66,102.27,102.63,71748.0,92.4764,92.7656,92.4132,92.7385,71748.0
2022-09-15 10:05:00,102.64,102.81,102.45,102.49,41444.0,92.7475,92.9011,92.5758,92.612,41444.0
2022-09-15 10:10:00,102.49,102.57,102.35,102.38,22612.0,92.612,92.6843,92.4855,92.5126,22612.0
2022-09-15 10:15:00,102.37,102.49,102.27,102.36,28588.0,92.5035,92.612,92.4132,92.4945,28588.0
2022-09-15 10:20:00,102.33,102.41,102.14,102.4,24259.0,92.4674,92.5397,92.2957,92.5307,24259.0
2022-09-15 10:25:00,102.39,102.44,102.15,102.2,39276.0,92.5216,92.5668,92.3048,92.3499,39276.0
2022-09-15 10:30:00,102.2,102.41,102.17,102.38,31748.0,92.3499,92.5397,92.3228,92.5126,31748.0
2022-09-15 10:35:00,102.37,102.66,102.34,102.64,51269.0,92.5035,92.7656,92.4764,92.7475,51269.0
2022-09-15 10:40:00,102.63,102.65,102.35,102.53,19753.0,92.7385,92.7566,92.4855,92.6481,19753.0
2022-09-15 10:45:00,102.57,102.61,102.45,102.46,20801.0,92.6843,92.7204,92.5758,92.5849,20801.0
2022-09-15 10:50:00,102.45,102.58,102.36,102.51,45319.0,92.5758,92.6933,92.4945,92.6301,45319.0
2022-09-15 10:55:00,102.5,102.69,102.45,102.64,49526.0,92.621,92.7927,92.5758,92.7475,49526.0
2022-09-15 11:00:00,102.66,102.84,102.58,102.83,38961.0,92.7656,92.9282,92.6933,92.9192,38961.0
2022-09-15 11:05:00,102.83,102.86,102.7,102.7,51574.0,92.9192,92.9463,92.8017,92.8017,51574.0
2022-09-15 11:10:00,102.69,102.69,102.49,102.59,25846.0,92.7927,92.7927,92.612,92.7023,25846.0
2022-09-15 11:15:00,102.58,102.75,102.49,102.73,41146.0,92.6933,92.8469,92.612,92.8289,41146.0
2022-09-15 11:20:00,102.73,102.91,102.68,102.81,64422.0,92.8289,92.9915,92.7837,92.9011,64422.0
2022-09-15 11:25:00,102.83,102.89,102.74,102.75,39200.0,92.9192,92.9734,92.8379,92.8469,39200.0
2022-09-15 11:30:00,102.74,102.77,102.52,102.58,31079.0,92.8379,92.865,92.6391,92.6933,31079.0
2022-09-15 11:35:00,102.57,102.74,102.52,102.63,65564.0,92.6843,92.8379,92.6391,92.7385,65564.0
2022-09-15 11:40:00,102.64,102.69,102.4,102.4,24834.0,92.7475,92.7927,92.5307,92.5307,24834.0
2022-09-15 11:45:00,102.4,102.51,102.37,102.47,43500.0,92.5307,92.6301,92.5035,92.5939,43500.0
2022-09-15 11:50:00,102.46,102.54,102.4,102.43,47108.0,92.5849,92.6572,92.5307,92.5578,47108.0
2022-09-15 11:55:00,102.43,102.49,102.39,102.46,62007.0,92.5578,92.612,92.5216,92.5849,62007.0
2022-09-15 12:00:00,102.45,102.61,102.4,102.59,79324.0,92.5758,92.7204,92.5307,92.7023,79324.0
2022-09-15 12:05:00,102.6,102.61,102.49,102.5,16682.0,92.7114,92.7204,92.612,92.621,16682.0
2022-09-15 12:10:00,102.51,102.53,102.4,102.4,34733.0,92.6301,92.6481,92.5307,92.5307,34733.0
2022-09-15 12:15:00,102.41,102.66,102.4,102.66,32995.0,92.5397,92.7656,92.5307,92.7656,32995.0
2022-09-15 12:20:00,102.66,102.67,102.53,102.53,12219.0,92.7656,92.7746,92.6481,92.6481,12219.0
2022-09-15 12:25:00,102.53,102.59,102.49,102.53,21867.0,92.6481,92.7023,92.612,92.6481,21867.0
2022-09-15 12:30:00,102.52,102.77,102.52,102.77,34738.0,92.6391,92.865,92.6391,92.865,34738.0
2022-09-15 12:35:00,102.78,102.84,102.75,102.84,18816.0,92.874,92.9282,92.8469,92.9282,18816.0
2022-09-15 12:40:00,102.83,102.96,102.79,102.89,24395.0,92.9192,93.0367,92.8831,92.9734,24395.0
2022-09-15 12:45:00,102.88,102.88,102.78,102.82,16885.0,92.9644,92.9644,92.874,92.9102,16885.0
2022-09-15 12:50:00,102.82,102.82,102.73,102.79,36264.0,92.9102,92.9102,92.8289,92.8831,36264.0
2022-09-15 12:55:00,102.79,102.79,102.68,102.73,20819.0,92.8831,92.8831,92.7837,92.8289,20819.0
2022-09-15 13:00:00,102.73,103.06,102.73,102.97,33306.0,92.8289,93.127,92.8289,93.0457,33306.0
2022-09-15 13:05:00,102.97,103.03,102.94,103.0,17562.0,93.0457,93.0999,93.0186,93.0728,17562.0
2022-09-15 13:10:00,103.0,103.14,102.98,103.11,36061.0,93.0728,93.1993,93.0548,93.1722,36061.0
2022-09-15 13:15:00,103.11,103.15,103.03,103.09,27393.0,93.1722,93.2084,93.0999,93.1542,27393.0
2022-09-15 13:20:00,103.1,103.18,103.03,103.11,28564.0,93.1632,93.2355,93.0999,93.1722,28564.0
2022-09-15 13:25:00,103.09,103.24,103.08,103.22,28386.0,93.1542,93.2897,93.1451,93.2716,28386.0
2022-09-15 13:30:00,103.22,103.4,103.21,103.37,65248.0,93.2716,93.4343,93.2626,93.4072,65248.0
2022-09-15 13:35:00,103.36,103.42,103.24,103.31,82332.0,93.3981,93.4523,93.2897,93.3529,82332.0
2022-09-15 13:40:00,103.32,103.41,103.21,103.21,39295.0,93.362,93.4433,93.2626,93.2626,39295.0
2022-09-15 13:45:00,103.21,103.26,103.03,103.07,44997.0,93.2626,93.3078,93.0999,93.1361,44997.0
2022-09-15 13:50:00,103.06,103.18,103.04,103.15,29355.0,93.127,93.2355,93.109,93.2084,29355.0
2022-09-15 13:55:00,103.15,103.23,103.12,103.23,40045.0,93.2084,93.2807,93.1813,93.2807,40045.0
2022-09-15 14:00:00,103.24,103.24,102.9,102.9,43616.0,93.2897,93.2897,92.9825,92.9825,43616.0
2022-09-15 14:05:00,102.89,102.9,102.74,102.82,27479.0,92.9734,92.9825,92.8379,92.9102,27479.0
2022-09-15 14:10:00,102.81,102.99,102.8,102.93,21392.0,92.9011,93.0638,92.8921,93.0096,21392.0
2022-09-15 14:15:00,102.92,103.13,102.89,103.13,23946.0,93.0005,93.1903,92.9734,93.1903,23946.0
2022-09-15 14:20:00,103.1,103.2,103.1,103.15,25634.0,93.1632,93.2536,93.1632,93.2084,25634.0
2022-09-15 14:25:00,103.16,103.34,103.15,103.29,33076.0,93.2174,93.3801,93.2084,93.3349,33076.0
2022-09-15 14:30:00,103.3,103.39,103.2,103.2,30119.0,93.3439,93.4252,93.2536,93.2536,30119.0
2022-09-15 14:35:00,103.2,103.34,103.17,103.28,23691.0,93.2536,93.3801,93.2264,93.3258,23691.0
2022-09-15 14:40:00,103.29,103.3,103.09,103.15,20522.0,93.3349,93.3439,93.1542,93.2084,20522.0
2022-09-15 14:45:00,103.14,103.17,102.92,102.92,26535.0,93.1993,93.2264,93.0005,93.0005,26535.0
2022-09-15 14:50:00,102.92,103.01,102.89,103.0,29933.0,93.0005,93.0819,92.9734,93.0728,29933.0
2022-09-15 14:55:00,103.0,103.0,102.79,102.84,25015.0,93.0728,93.0728,92.8831,92.9282,25015.0
2022-09-15 15:00:00,102.83,102.83,102.66,102.8,31912.0,92.9192,92.9192,92.7656,92.8921,31912.0
2022-09-15 15:05:00,102.81,102.85,102.73,102.76,30994.0,92.9011,92.9373,92.8289,92.856,30994.0
2022-09-15 15:10:00,102.75,102.76,102.51,102.56,43646.0,92.8469,92.856,92.6301,92.6752,43646.0
2022-09-15 15:15:00,102.56,102.6,102.5,102.54,68436.0,92.6752,92.7114,92.621,92.6572,68436.0
2022-09-15 15:20:00,102.54,102.59,102.44,102.59,37501.0,92.6572,92.7023,92.5668,92.7023,37501.0
2022-09-15 15:25:00,102.58,102.58,102.21,102.28,34014.0,92.6933,92.6933,92.359,92.4222,34014.0
2022-09-15 15:30:00,102.29,102.33,102.16,102.16,44821.0,92.4313,92.4674,92.3138,92.3138,44821.0
2022-09-15 15:35:00,102.15,102.26,102.13,102.26,73105.0,92.3048,92.4041,92.2867,92.4041,73105.0
2022-09-15 15:40:00,102.25,102.44,102.17,102.38,130912.0,92.3951,92.5668,92.3228,92.5126,130912.0
2022-09-15 15:45:00,102.37,102.61,102.35,102.49,53716.0,92.5035,92.7204,92.4855,92.612,53716.0
2022-09-15 15:50:00,102.46,102.66,102.29,102.41,91396.0,92.5849,92.7656,92.4313,92.5397,91396.0
2022-09-15 15:55:00,102.42,102.51,102.28,102.31,235442.0,92.5487,92.6301,92.4222,92.4493,235442.0
2022-09-16 09:30:00,102.16,102.46,101.72,102.09,986488.0,92.3138,92.5849,91.9162,92.2505,986488.0
2022-09-16 09:35:00,102.02,102.23,102.01,102.12,26635.0,92.1873,92.377,92.1782,92.2776,26635.0
2022-09-16 09:40:00,102.13,102.14,101.95,102.0,27921.0,92.2867,92.2957,92.124,92.1692,27921.0
2022-09-16 09:45:00,102.0,102.39,101.98,102.14,123895.0,92.1692,92.5216,92.1511,92.2957,123895.0
2022-09-16 09:50:00,102.15,102.38,102.13,102.25,32545.0,92.3048,92.5126,92.2867,92.3951,32545.0
2022-09-16 09:55:00,102.26,102.33,101.99,102.08,72851.0,92.4041,92.4674,92.1602,92.2415,72851.0
2022-09-16 10:00:00,102.08,102.15,101.73,101.83,42868.0,92.2415,92.3048,91.9252,92.0156,42868.0
2022-09-16 10:05:00,101.78,102.14,101.73,101.96,44179.0,91.9704,92.2957,91.9252,92.1331,44179.0
2022-09-16 10:10:00,101.95,102.27,101.94,102.14,46847.0,92.124,92.4132,92.115,92.2957,46847.0
2022-09-16 10:15:00,102.14,102.16,101.88,101.9,33937.0,92.2957,92.3138,92.0608,92.0788,33937.0
2022-09-16 10:20:00,101.88,101.97,101.76,101.91,25680.0,92.0608,92.1421,91.9523,92.0879,25680.0
2022-09-16 10:25:00,101.91,101.95,101.8,101.83,34137.0,92.0879,92.124,91.9885,92.0156,34137.0
2022-09-16 10:30:00,101.86,101.99,101.77,101.88,22883.0,92.0427,92.1602,91.9614,92.0608,22883.0
2022-09-16 10:35:00,101.88,101.99,101.75,101.76,32862.0,92.0608,92.1602,91.9433,91.9523,32862.0
2022-09-16 10:40:00,101.74,101.81,101.65,101.66,29147.0,91.9343,91.9975,91.8529,91.862,29147.0
2022-09-16 10:45:00,101.65,101.69,101.48,101.49,34785.0,91.8529,91.8891,91.6993,91.7084,34785.0
2022-09-16 10:50:00,101.5,101.76,101.42,101.65,30915.0,91.7174,91.9523,91.6451,91.8529,30915.0
2022-09-16 10:55:00,101.64,101.68,101.49,101.51,37121.0,91.8439,91.88,91.7084,91.7264,37121.0
2022-09-16 11:00:00,101.51,101.64,101.39,101.48,22416.0,91.7264,91.8439,91.618,91.6993,22416.0
2022-09-16 11:05:00,101.46,101.73,101.45,101.61,26768.0,91.6813,91.9252,91.6722,91.8168,26768.0
2022-09-16 11:10:00,101.6,101.62,101.47,101.53,18541.0,91.8078,91.8258,91.6903,91.7445,18541.0
2022-09-16 11:15:00,101.53,101.68,101.47,101.61,20753.0,91.7445,91.88,91.6903,91.8168,20753.0
2022-09-16 11:20:00,101.6,101.6,101.41,101.53,16688.0,91.8078,91.8078,91.6361,91.7445,16688.0
2022-09-16 11:25:00,101.53,101.65,101.51,101.57,16193.0,91.7445,91.8529,91.7264,91.7807,16193.0
2022-09-16 11:30:00,101.57,101.74,101.51,101.72,57997.0,91.7807,91.9343,91.7264,91.9162,57997.0
2022-09-16 11:35:00,101.74,101.79,101.36,101.38,27677.0,91.9343,91.9794,91.5909,91.609,27677.0
2022-09-16 11:40:00,101.36,101.59,101.33,101.55,20649.0,91.5909,91.7987,91.5638,91.7626,20649.0
2022-09-16 11:45:00,101.56,101.58,101.5,101.51,27616.0,91.7716,91.7897,91.7174,91.7264,27616.0
2022-09-16 11:50:00,101.5,101.58,101.44,101.57,20814.0,91.7174,91.7897,91.6632,91.7807,20814.0
2022-09-16 11:55:00,101.57,101.7,101.55,101.66,20029.0,91.7807,91.8981,91.7626,91.862,20029.0
2022-09-16 12:00:00,101.66,101.72,101.57,101.72,17791.0,91.862,91.9162,91.7807,91.9162,17791.0
2022-09-16 12:05:00,101.7,101.77,101.49,101.5,20754.0,91.8981,91.9614,91.7084,91.7174,20754.0
2022-09-16 12:10:00,101.49,101.56,101.41,101.45,22175.0,91.7084,91.7716,91.6361,91.6722,22175.0
2022-09-16 12:15:00,101.44,101.48,101.33,101.35,22485.0,91.6632,91.6993,91.5638,91.5819,22485.0
2022-09-16 12:20:00,101.34,101.38,101.27,101.32,22341.0,91.5728,91.609,91.5096,91.5547,22341.0
2022-09-16 12:25:00,101.34,101.39,101.29,101.33,19671.0,91.5728,91.618,91.5276,91.5638,19671.0
2022-09-16 12:30:00,101.33,101.43,101.32,101.39,23586.0,91.5638,91.6541,91.5547,91.618,23586.0
2022-09-16 12:35:00,101.41,101.51,101.4,101.45,28643.0,91.6361,91.7264,91.627,91.6722,28643.0
2022-09-16 12:40:00,101.49,101.49,101.34,101.44,20067.0,91.7084,91.7084,91.5728,91.6632,20067.0
2022-09-16 12:45:00,101.42,101.5,101.36,101.47,22887.0,91.6451,91.7174,91.5909,91.6903,22887.0
2022-09-16 12:50:00,101.47,101.59,101.44,101.52,22247.0,91.6903,91.7987,91.6632,91.7355,22247.0
2022-09-16 12:55:00,101.52,101.71,101.5,101.64,19383.0,91.7355,91.9072,91.7174,91.8439,19383.0
2022-09-16 13:00:00,101.64,101.68,101.59,101.61,20371.0,91.8439,91.88,91.7987,91.8168,20371.0
2022-09-16 13:05:00,101.63,101.67,101.49,101.52,41532.0,91.8349,91.871,91.7084,91.7355,41532.0
2022-09-16 13:10:00,101.53,101.55,101.37,101.38,12572.0,91.7445,91.7626,91.5999,91.609,12572.0
2022-09-16 13:15:00,101.37,101.43,101.34,101.34,16232.0,91.5999,91.6541,91.5728,91.5728,16232.0
2022-09-16 13:20:00,101.36,101.44,101.3,101.35,18884.0,91.5909,91.6632,91.5367,91.5819,18884.0
2022-09-16 13:25:00,101.37,101.38,101.24,101.31,28344.0,91.5999,91.609,91.4825,91.5457,28344.0
2022-09-16 13:30:00,101.3,101.42,101.23,101.25,25169.0,91.5367,91.6451,91.4734,91.4915,25169.0
2022-09-16 13:35:00,101.25,101.41,101.25,101.28,20632.0,91.4915,91.6361,91.4915,91.5186,20632.0
2022-09-16 13:40:00,101.29,101.31,101.21,101.31,41042.0,91.5276,91.5457,91.4553,91.5457,41042.0
2022-09-16 13:45:00,101.3,101.33,101.13,101.14,12534.0,91.5367,91.5638,91.3831,91.3921,12534.0
2022-09-16 13:50:00,101.15,101.15,101.01,101.02,22182.0,91.4011,91.4011,91.2746,91.2837,22182.0
2022-09-16 13:55:00,101.01,101.14,100.98,101.06,47048.0,91.2746,91.3921,91.2475,91.3198,47048.0
2022-09-16 14:00:00,101.05,101.15,101.0,101.12,25302.0,91.3108,91.4011,91.2656,91.374,25302.0
2022-09-16 14:05:00,101.11,101.13,101.03,101.09,16137.0,91.365,91.3831,91.2927,91.3469,16137.0
2022-09-16 14:10:00,101.09,101.19,101.08,101.15,18125.0,91.3469,91.4373,91.3379,91.4011,18125.0
2022-09-16 14:15:00,101.16,101.3,101.15,101.23,22737.0,91.4102,91.5367,91.4011,91.4734,22737.0
2022-09-16 14:20:00,101.22,101.35,101.19,101.35,27127.0,91.4644,91.5819,91.4373,91.5819,27127.0
2022-09-16 14:25:00,101.35,101.66,101.35,101.64,49618.0,91.5819,91.862,91.5819,91.8439,49618.0
2022-09-16 14:30:00,101.62,101.63,101.5,101.63,22792.0,91.8258,91.8349,91.7174,91.8349,22792.0
2022-09-16 14:35:00,101.62,101.64,101.48,101.55,18840.0,91.8258,91.8439,91.6993,91.7626,18840.0
2022-09-16 14:40:00,101.55,101.61,101.46,101.58,10081.0,91.7626,91.8168,91.6813,91.7897,10081.0
2022-09-16 14:45:00,101.59,101.81,101.56,101.79,26378.0,91.7987,91.9975,91.7716,91.9794,26378.0
2022-09-16 14:50:00,101.78,101.9,101.69,101.9,28191.0,91.9704,92.0788,91.8891,92.0788,28191.0
2022-09-16 14:55:00,101.91,101.93,101.78,101.85,27457.0,92.0879,92.106,91.9704,92.0337,27457.0
2022-09-16 15:00:00,101.86,101.95,101.76,101.92,27142.0,92.0427,92.124,91.9523,92.0969,27142.0
2022-09-16 15:05:00,101.94,102.02,101.88,101.9,26543.0,92.115,92.1873,92.0608,92.0788,26543.0
2022-09-16 15:10:00,101.9,101.91,101.64,101.66,31930.0,92.0788,92.0879,91.8439,91.862,31930.0
2022-09-16 15:15:00,101.66,101.74,101.64,101.72,20999.0,91.862,91.9343,91.8439,91.9162,20999.0
2022-09-16 15:20:00,101.73,101.96,101.71,101.83,33936.0,91.9252,92.1331,91.9072,92.0156,33936.0
2022-09-16 15:25:00,101.83,101.84,101.66,101.8,37574.0,92.0156,92.0246,91.862,91.9885,37574.0
2022-09-16 15:30:00,101.79,101.95,101.65,101.82,49120.0,91.9794,92.124,91.8529,92.0066,49120.0
2022-09-16 15:35:00,101.82,102.1,101.79,102.09,67221.0,92.0066,92.2596,91.9794,92.2505,67221.0
2022-09-16 15:40:00,102.1,102.25,102.1,102.23,94013.0,92.2596,92.3951,92.2596,92.377,94013.0
2022-09-16 15:45:00,102.25,102.26,102.12,102.25,117408.0,92.3951,92.4041,92.2776,92.3951,117408.0
2022-09-16 15:50:00,102.24,102.27,102.1,102.14,152149.0,92.3861,92.4132,92.2596,92.2957,152149.0
2022-09-16 15:55:00,102.13,102.22,101.99,102.08,367116.0,92.2867,92.368,92.1602,92.2415,367116.0
2022-09-19 09:30:00,101.06,101.15,100.41,100.55,135623.0,91.3198,91.4011,90.7325,90.859,135623.0
2022-09-19 09:35:00,100.48,100.62,100.3,100.59,37886.0,90.7957,90.9222,90.6331,90.8951,37886.0
2022-09-19 09:40:00,100.58,100.85,100.56,100.65,18527.0,90.8861,91.13,90.868,90.9493,18527.0
2022-09-19 09:45:00,100.61,100.87,100.59,100.81,26495.0,90.9132,91.1481,90.8951,91.0939,26495.0
2022-09-19 09:50:00,100.81,100.91,100.46,100.46,31164.0,91.0939,91.1843,90.7776,90.7776,31164.0
2022-09-19 09:55:00,100.49,100.64,100.48,100.5,21912.0,90.8047,90.9403,90.7957,90.8138,21912.0
2022-09-19 10:00:00,100.51,100.54,100.33,100.36,27546.0,90.8228,90.8499,90.6602,90.6873,27546.0
2022-09-19 10:05:00,100.37,100.62,100.36,100.58,26167.0,90.6963,90.9222,90.6873,90.8861,26167.0
2022-09-19 10:10:00,100.58,100.92,100.57,100.82,46338.0,90.8861,91.1933,90.877,91.1029,46338.0
2022-09-19 10:15:00,100.81,100.84,100.64,100.74,59747.0,91.0939,91.121,90.9403,91.0306,59747.0
2022-09-19 10:20:00,100.75,100.81,100.68,100.81,27873.0,91.0397,91.0939,90.9764,91.0939,27873.0
2022-09-19 10:25:00,100.82,101.02,100.82,101.0,25616.0,91.1029,91.2837,91.1029,91.2656,25616.0
2022-09-19 10:30:00,101.01,101.1,101.0,101.05,13565.0,91.2746,91.3559,91.2656,91.3108,13565.0
2022-09-19 10:35:00,101.05,101.2,101.04,101.18,26020.0,91.3108,91.4463,91.3017,91.4282,26020.0
2022-09-19 10:40:00,101.23,101.35,101.22,101.33,20931.0,91.4734,91.5819,91.4644,91.5638,20931.0
2022-09-19 10:45:00,101.32,101.38,101.25,101.34,26087.0,91.5547,91.609,91.4915,91.5728,26087.0
2022-09-19 10:50:00,101.32,101.47,101.32,101.43,14860.0,91.5547,91.6903,91.5547,91.6541,14860.0
2022-09-19 10:55:00,101.44,101.56,101.38,101.4,38993.0,91.6632,91.7716,91.609,91.627,38993.0
2022-09-19 11:00:00,101.42,101.7,101.41,101.63,17082.0,91.6451,91.8981,91.6361,91.8349,17082.0
2022-09-19 11:05:00,101.62,101.72,101.49,101.49,35327.0,91.8258,91.9162,91.7084,91.7084,35327.0
2022-09-19 11:10:00,101.48,101.5,101.34,101.44,31264.0,91.6993,91.7174,91.5728,91.6632,31264.0
2022-09-19 11:15:00,101.42,101.66,101.41,101.57,27982.0,91.6451,91.862,91.6361,91.7807,27982.0
2022-09-19 11:20:00,101.58,101.59,101.42,101.48,30630.0,91.7897,91.7987,91.6451,91.6993,30630.0
2022-09-19 11:25:00,101.47,101.53,101.28,101.3,38421.0,91.6903,91.7445,91.5186,91.5367,38421.0
2022-09-19 11:30:00,101.25,101.3,101.1,101.26,26450.0,91.4915,91.5367,91.3559,91.5005,26450.0
2022-09-19 11:35:00,101.26,101.3,101.19,101.25,16223.0,91.5005,91.5367,91.4373,91.4915,16223.0
2022-09-19 11:40:00,101.24,101.36,101.21,101.27,39945.0,91.4825,91.5909,91.4553,91.5096,39945.0
2022-09-19 11:45:00,101.27,101.36,101.25,101.31,16675.0,91.5096,91.5909,91.4915,91.5457,16675.0
2022-09-19 11:50:00,101.31,101.42,101.26,101.26,64291.0,91.5457,91.6451,91.5005,91.5005,64291.0
2022-09-19 11:55:00,101.27,101.27,101.12,101.19,47215.0,91.5096,91.5096,91.374,91.4373,47215.0
2022-09-19 12:00:00,101.2,101.3,101.19,101.22,19780.0,91.4463,91.5367,91.4373,91.4644,19780.0
2022-09-19 12:05:00,101.23,101.34,101.05,101.31,28715.0,91.4734,91.5728,91.3108,91.5457,28715.0
2022-09-19 12:10:00,101.29,101.34,101.22,101.33,20876.0,91.5276,91.5728,91.4644,91.5638,20876.0
2022-09-19 12:15:00,101.33,101.43,101.27,101.37,26166.0,91.5638,91.6541,91.5096,91.5999,26166.0
2022-09-19 12:20:00,101.37,101.42,101.31,101.39,16626.0,91.5999,91.6451,91.5457,91.618,16626.0
2022-09-19 12:25:00,101.37,101.41,101.23,101.31,53798.0,91.5999,91.6361,91.4734,91.5457,53798.0
2022-09-19 12:30:00,101.31,101.45,101.29,101.45,38538.0,91.5457,91.6722,91.5276,91.6722,38538.0
2022-09-19 12:35:00,101.45,101.67,101.45,101.56,35068.0,91.6722,91.871,91.6722,91.7716,35068.0
2022-09-19 12:40:00,101.55,101.56,101.39,101.46,26328.0,91.7626,91.7716,91.618,91.6813,26328.0
2022-09-19 12:45:00,101.45,101.49,101.4,101.4,18821.0,91.6722,91.7084,91.627,91.627,18821.0
2022-09-19 12:50:00,101.41,101.55,101.41,101.54,13505.0,91.6361,91.7626,91.6361,91.7535,13505.0
2022-09-19 12:55:00,101.53,101.61,101.51,101.59,15473.0,91.7445,91.8168,91.7264,91.7987,15473.0
2022-09-19 13:00:00,101.6,101.69,101.6,101.63,18639.0,91.8078,91.8891,91.8078,91.8349,18639.0
2022-09-19 13:05:00,101.62,101.69,101.57,101.66,23887.0,91.8258,91.8891,91.7807,91.862,23887.0
2022-09-19 13:10:00,101.64,101.65,101.54,101.57,16579.0,91.8439,91.8529,91.7535,91.7807,16579.0
2022-09-19 13:15:00,101.55,101.55,101.4,101.46,27141.0,91.7626,91.7626,91.627,91.6813,27141.0
2022-09-19 13:20:00,101.47,101.53,101.41,101.52,19026.0,91.6903,91.7445,91.6361,91.7355,19026.0
2022-09-19 13:25:00,101.56,101.6,101.49,101.54,21018.0,91.7716,91.8078,91.7084,91.7535,21018.0
2022-09-19 13:30:00,101.55,101.55,101.4,101.4,28279.0,91.7626,91.7626,91.627,91.627,28279.0
2022-09-19 13:35:00,101.4,101.42,101.28,101.41,45952.0,91.627,91.6451,91.5186,91.6361,45952.0
2022-09-19 13:40:00,101.4,101.54,101.38,101.54,19652.0,91.627,91.7535,91.609,91.7535,19652.0
2022-09-19 13:45:00,101.54,101.65,101.54,101.56,27987.0,91.7535,91.8529,91.7535,91.7716,27987.0
2022-09-19 13:50:00,101.55,101.6,101.42,101.44,18141.0,91.7626,91.8078,91.6451,91.6632,18141.0
2022-09-19 13:55:00,101.44,101.48,101.35,101.36,23700.0,91.6632,91.6993,91.5819,91.5909,23700.0
2022-09-19 14:00:00,101.36,101.39,101.23,101.24,23616.0,91.5909,91.618,91.4734,91.4825,23616.0
2022-09-19 14:05:00,101.26,101.32,101.17,101.31,22106.0,91.5005,91.5547,91.4192,91.5457,22106.0
2022-09-19 14:10:00,101.3,101.31,101.17,101.17,17182.0,91.5367,91.5457,91.4192,91.4192,17182.0
2022-09-19 14:15:00,101.17,101.26,101.16,101.22,26680.0,91.4192,91.5005,91.4102,91.4644,26680.0
2022-09-19 14:20:00,101.22,101.24,101.09,101.14,25384.0,91.4644,91.4825,91.3469,91.3921,25384.0
2022-09-19 14:25:00,101.13,101.21,101.12,101.21,25913.0,91.3831,91.4553,91.374,91.4553,25913.0
2022-09-19 14:30:00,101.22,101.24,101.12,101.15,35497.0,91.4644,91.4825,91.374,91.4011,35497.0
2022-09-19 14:35:00,101.15,101.15,101.06,101.11,53768.0,91.4011,91.4011,91.3198,91.365,53768.0
2022-09-19 14:40:00,101.1,101.1,101.01,101.02,36320.0,91.3559,91.3559,91.2746,91.2837,36320.0
2022-09-19 14:45:00,101.02,101.04,100.87,100.89,50306.0,91.2837,91.3017,91.1481,91.1662,50306.0
2022-09-19 14:50:00,100.89,100.95,100.86,100.9,64892.0,91.1662,91.2204,91.1391,91.1752,64892.0
2022-09-19 14:55:00,100.9,101.08,100.89,101.06,59993.0,91.1752,91.3379,91.1662,91.3198,59993.0
2022-09-19 15:00:00,101.08,101.59,101.08,101.55,79622.0,91.3379,91.7987,91.3379,91.7626,79622.0
2022-09-19 15:05:00,101.57,101.65,101.53,101.62,23541.0,91.7807,91.8529,91.7445,91.8258,23541.0
2022-09-19 15:10:00,101.61,101.86,101.6,101.8,47032.0,91.8168,92.0427,91.8078,91.9885,47032.0
2022-09-19 15:15:00,101.8,101.82,101.7,101.73,48504.0,91.9885,92.0066,91.8981,91.9252,48504.0
2022-09-19 15:20:00,101.73,101.86,101.68,101.84,30939.0,91.9252,92.0427,91.88,92.0246,30939.0
2022-09-19 15:25:00,101.85,102.0,101.84,101.94,30773.0,92.0337,92.1692,92.0246,92.115,30773.0
2022-09-19 15:30:00,101.95,102.02,101.94,101.96,28567.0,92.124,92.1873,92.115,92.1331,28567.0
2022-09-19 15:35:00,101.91,101.99,101.87,101.97,33716.0,92.0879,92.1602,92.0517,92.1421,33716.0
2022-09-19 15:40:00,101.98,102.08,101.97,102.07,38429.0,92.1511,92.2415,92.1421,92.2325,38429.0
2022-09-19 15:45:00,102.07,102.11,101.98,102.06,40489.0,92.2325,92.2686,92.1511,92.2234,40489.0
2022-09-19 15:50:00,102.07,102.14,101.95,102.13,73472.0,92.2325,92.2957,92.124,92.2867,73472.0
2022-09-19 15:55:00,102.14,102.17,102.03,102.13,158403.0,92.2957,92.3228,92.1963,92.2867,158403.0
2022-09-20 09:30:00,101.47,101.99,101.42,101.48,78874.0,91.6903,92.1602,91.6451,91.6993,78874.0
2022-09-20 09:35:00,101.45,101.53,101.25,101.26,41525.0,91.6722,91.7445,91.4915,91.5005,41525.0
2022-09-20 09:40:00,101.25,101.25,100.84,101.04,44017.0,91.4915,91.4915,91.121,91.3017,44017.0
2022-09-20 09:45:00,101.08,101.24,100.93,100.93,37940.0,91.3379,91.4825,91.2023,91.2023,37940.0
2022-09-20 09:50:00,100.92,100.93,100.76,100.84,27646.0,91.1933,91.2023,91.0487,91.121,27646.0
2022-09-20 09:55:00,100.85,100.91,100.76,100.77,23653.0,91.13,91.1843,91.0487,91.0578,23653.0
2022-09-20 10:00:00,100.77,100.88,100.62,100.75,34945.0,91.0578,91.1572,90.9222,91.0397,34945.0
2022-09-20 10:05:00,100.76,100.87,100.65,100.67,22438.0,91.0487,91.1481,90.9493,90.9674,22438.0
2022-09-20 10:10:00,100.67,100.68,100.47,100.61,31828.0,90.9674,90.9764,90.7867,90.9132,31828.0
2022-09-20 10:15:00,100.61,100.63,100.43,100.45,47521.0,90.9132,90.9312,90.7505,90.7686,47521.0
2022-09-20 10:20:00,100.41,100.57,100.38,100.46,38105.0,90.7325,90.877,90.7053,90.7776,38105.0
2022-09-20 10:25:00,100.45,100.59,100.4,100.58,37893.0,90.7686,90.8951,90.7234,90.8861,37893.0
2022-09-20 10:30:00,100.59,100.6,100.42,100.44,39484.0,90.8951,90.9041,90.7415,90.7596,39484.0
2022-09-20 10:35:00,100.45,100.51,100.33,100.5,46625.0,90.7686,90.8228,90.6602,90.8138,46625.0
2022-09-20 10:40:00,100.52,100.59,100.42,100.46,28194.0,90.8319,90.8951,90.7415,90.7776,28194.0
2022-09-20 10:45:00,100.46,100.97,100.43,100.94,164391.0,90.7776,91.2385,90.7505,91.2114,164391.0
2022-09-20 10:50:00,100.95,100.98,100.68,100.89,45612.0,91.2204,91.2475,90.9764,91.1662,45612.0
2022-09-20 10:55:00,100.89,101.03,100.88,100.97,45392.0,91.1662,91.2927,91.1572,91.2385,45392.0
2022-09-20 11:00:00,100.96,101.04,100.8,100.9,39179.0,91.2294,91.3017,91.0849,91.1752,39179.0
2022-09-20 11:05:00,100.92,101.02,100.84,100.9,37956.0,91.1933,91.2837,91.121,91.1752,37956.0
2022-09-20 11:10:00,100.9,100.95,100.83,100.84,16355.0,91.1752,91.2204,91.112,91.121,16355.0
2022-09-20 11:15:00,100.84,100.93,100.84,100.89,16907.0,91.121,91.2023,91.121,91.1662,16907.0
2022-09-20 11:20:00,100.88,100.89,100.78,100.78,19910.0,91.1572,91.1662,91.0668,91.0668,19910.0
2022-09-20 11:25:00,100.78,100.82,100.75,100.77,16012.0,91.0668,91.1029,91.0397,91.0578,16012.0
2022-09-20 11:30:00,100.77,100.91,100.74,100.9,25626.0,91.0578,91.1843,91.0306,91.1752,25626.0
2022-09-20 11:35:00,100.92,100.95,100.82,100.91,9894.0,91.1933,91.2204,91.1029,91.1843,9894.0
2022-09-20 11:40:00,100.9,101.0,100.89,100.99,21081.0,91.1752,91.2656,91.1662,91.2566,21081.0
2022-09-20 11:45:00,101.0,101.22,101.0,101.2,25166.0,91.2656,91.4644,91.2656,91.4463,25166.0
2022-09-20 11:50:00,101.21,101.35,101.19,101.27,30771.0,91.4553,91.5819,91.4373,91.5096,30771.0
2022-09-20 11:55:00,101.29,101.35,101.24,101.26,19714.0,91.5276,91.5819,91.4825,91.5005,19714.0
2022-09-20 12:00:00,101.27,101.41,101.24,101.37,38143.0,91.5096,91.6361,91.4825,91.5999,38143.0
2022-09-20 12:05:00,101.37,101.4,101.32,101.34,14445.0,91.5999,91.627,91.5547,91.5728,14445.0
2022-09-20 12:10:00,101.33,101.39,101.28,101.32,10348.0,91.5638,91.618,91.5186,91.5547,10348.0
2022-09-20 12:15:00,101.32,101.38,101.23,101.26,16924.0,91.5547,91.609,91.4734,91.5005,16924.0
2022-09-20 12:20:00,101.26,101.29,101.18,101.22,17027.0,91.5005,91.5276,91.4282,91.4644,17027.0
2022-09-20 12:25:00,101.21,101.22,101.07,101.08,20633.0,91.4553,91.4644,91.3288,91.3379,20633.0
2022-09-20 12:30:00,101.07,101.12,100.98,101.09,23966.0,91.3288,91.374,91.2475,91.3469,23966.0
2022-09-20 12:35:00,101.1,101.15,101.05,101.12,13743.0,91.3559,91.4011,91.3108,91.374,13743.0
2022-09-20 12:40:00,101.11,101.18,101.08,101.16,19372.0,91.365,91.4282,91.3379,91.4102,19372.0
2022-09-20 12:45:00,101.15,101.19,101.08,101.12,10069.0,91.4011,91.4373,91.3379,91.374,10069.0
2022-09-20 12:50:00,101.1,101.21,101.09,101.19,17676.0,91.3559,91.4553,91.3469,91.4373,17676.0
2022-09-20 12:55:00,101.19,101.19,101.05,101.06,19580.0,91.4373,91.4373,91.3108,91.3198,19580.0
2022-09-20 13:00:00,101.06,101.14,101.02,101.09,14830.0,91.3198,91.3921,91.2837,91.3469,14830.0
2022-09-20 13:05:00,101.08,101.08,100.96,101.06,16257.0,91.3379,91.3379,91.2294,91.3198,16257.0
2022-09-20 13:10:00,101.05,101.05,100.92,100.92,20330.0,91.3108,91.3108,91.1933,91.1933,20330.0
2022-09-20 13:15:00,100.92,100.94,100.87,100.93,17383.0,91.1933,91.2114,91.1481,91.2023,17383.0
2022-09-20 13:20:00,100.94,101.07,100.91,101.06,11246.0,91.2114,91.3288,91.1843,91.3198,11246.0
2022-09-20 13:25:00,101.06,101.1,100.87,100.88,16625.0,91.3198,91.3559,91.1481,91.1572,16625.0
2022-09-20 13:30:00,100.88,100.97,100.83,100.9,31453.0,91.1572,91.2385,91.112,91.1752,31453.0
2022-09-20 13:35:00,100.89,101.0,100.89,100.93,17889.0,91.1662,91.2656,91.1662,91.2023,17889.0
2022-09-20 13:40:00,100.94,101.08,100.92,101.05,26602.0,91.2114,91.3379,91.1933,91.3108,26602.0
2022-09-20 13:45:00,101.06,101.06,100.9,100.91,30590.0,91.3198,91.3198,91.1752,91.1843,30590.0
2022-09-20 13:50:00,100.9,100.93,100.8,100.87,32107.0,91.1752,91.2023,91.0849,91.1481,32107.0
2022-09-20 13:55:00,100.86,100.88,100.71,100.73,30453.0,91.1391,91.1572,91.0035,91.0216,30453.0
2022-09-20 14:00:00,100.74,100.82,100.7,100.75,29545.0,91.0306,91.1029,90.9945,91.0397,29545.0
2022-09-20 14:05:00,100.75,100.81,100.69,100.78,31142.0,91.0397,91.0939,90.9855,91.0668,31142.0
2022-09-20 14:10:00,100.78,100.78,100.63,100.74,28317.0,91.0668,91.0668,90.9312,91.0306,28317.0
2022-09-20 14:15:00,100.73,100.81,100.66,100.8,23224.0,91.0216,91.0939,90.9584,91.0849,23224.0
2022-09-20 14:20:00,100.82,101.03,100.78,100.99,36852.0,91.1029,91.2927,91.0668,91.2566,36852.0
2022-09-20 14:25:00,100.98,101.02,100.89,100.94,22548.0,91.2475,91.2837,91.1662,91.2114,22548.0
2022-09-20 14:30:00,100.93,100.93,100.73,100.76,15439.0,91.2023,91.2023,91.0216,91.0487,15439.0
2022-09-20 14:35:00,100.76,100.78,100.69,100.75,20063.0,91.0487,91.0668,90.9855,91.0397,20063.0
2022-09-20 14:40:00,100.76,100.78,100.59,100.69,16550.0,91.0487,91.0668,90.8951,90.9855,16550.0
2022-09-20 14:45:00,100.71,101.05,100.69,101.02,42938.0,91.0035,91.3108,90.9855,91.2837,42938.0
2022-09-20 14:50:00,101.03,101.03,100.9,100.91,29674.0,91.2927,91.2927,91.1752,91.1843,29674.0
2022-09-20 14:55:00,100.89,101.06,100.88,101.02,26646.0,91.1662,91.3198,91.1572,91.2837,26646.0
2022-09-20 15:00:00,101.0,101.11,100.98,100.98,22037.0,91.2656,91.365,91.2475,91.2475,22037.0
2022-09-20 15:05:00,100.99,100.99,100.84,100.87,24234.0,91.2566,91.2566,91.121,91.1481,24234.0
2022-09-20 15:10:00,100.87,101.07,100.82,101.03,19173.0,91.1481,91.3288,91.1029,91.2927,19173.0
2022-09-20 15:15:00,101.02,101.21,101.0,101.2,40718.0,91.2837,91.4553,91.2656,91.4463,40718.0
2022-09-20 15:20:00,101.21,101.32,101.18,101.26,39428.0,91.4553,91.5547,91.4282,91.5005,39428.0
2022-09-20 15:25:00,101.27,101.3,101.24,101.25,34987.0,91.5096,91.5367,91.4825,91.4915,34987.0
2022-09-20 15:30:00,101.25,101.35,101.11,101.33,44638.0,91.4915,91.5819,91.365,91.5638,44638.0
2022-09-20 15:35:00,101.31,101.5,101.28,101.45,39151.0,91.5457,91.7174,91.5186,91.6722,39151.0
2022-09-20 15:40:00,101.45,101.55,101.42,101.52,41341.0,91.6722,91.7626,91.6451,91.7355,41341.0
2022-09-20 15:45:00,101.55,101.64,101.47,101.52,64751.0,91.7626,91.8439,91.6903,91.7355,64751.0
2022-09-20 15:50:00,101.5,101.55,101.35,101.44,95721.0,91.7174,91.7626,91.5819,91.6632,95721.0
2022-09-20 15:55:00,101.43,101.44,101.23,101.34,186238.0,91.6541,91.6632,91.4734,91.5728,186238.0
2022-09-21 09:30:00,101.94,102.44,101.94,102.41,91358.0,92.115,92.5668,92.115,92.5397,91358.0
2022-09-21 09:35:00,102.39,102.68,102.16,102.63,30386.0,92.5216,92.7837,92.3138,92.7385,30386.0
2022-09-21 09:40:00,102.65,102.67,102.33,102.44,19753.0,92.7566,92.7746,92.4674,92.5668,19753.0
2022-09-21 09:45:00,102.41,102.61,102.29,102.58,21124.0,92.5397,92.7204,92.4313,92.6933,21124.0
2022-09-21 09:50:00,102.6,102.74,102.54,102.64,20201.0,92.7114,92.8379,92.6572,92.7475,20201.0
2022-09-21 09:55:00,102.64,102.7,102.49,102.7,26480.0,92.7475,92.8017,92.612,92.8017,26480.0
2022-09-21 10:00:00,102.7,102.81,102.62,102.79,23192.0,92.8017,92.9011,92.7295,92.8831,23192.0
2022-09-21 10:05:00,102.82,102.85,102.67,102.82,15366.0,92.9102,92.9373,92.7746,92.9102,15366.0
2022-09-21 10:10:00,102.82,102.95,102.76,102.89,16556.0,92.9102,93.0276,92.856,92.9734,16556.0
2022-09-21 10:15:00,102.89,102.96,102.82,102.86,12821.0,92.9734,93.0367,92.9102,92.9463,12821.0
2022-09-21 10:20:00,102.87,102.91,102.74,102.8,16314.0,92.9554,92.9915,92.8379,92.8921,16314.0
2022-09-21 10:25:00,102.78,102.88,102.72,102.79,20916.0,92.874,92.9644,92.8198,92.8831,20916.0
2022-09-21 10:30:00,102.79,102.79,102.64,102.71,19255.0,92.8831,92.8831,92.7475,92.8108,19255.0
2022-09-21 10:35:00,102.71,102.76,102.68,102.73,15300.0,92.8108,92.856,92.7837,92.8289,15300.0
2022-09-21 10:40:00,102.71,102.72,102.49,102.5,16598.0,92.8108,92.8198,92.612,92.621,16598.0
2022-09-21 10:45:00,102.49,102.55,102.41,102.46,14686.0,92.612,92.6662,92.5397,92.5849,14686.0
2022-09-21 10:50:00,102.45,102.53,102.43,102.52,16187.0,92.5758,92.6481,92.5578,92.6391,16187.0
2022-09-21 10:55:00,102.53,102.53,102.43,102.49,6467.0,92.6481,92.6481,92.5578,92.612,6467.0
2022-09-21 11:00:00,102.51,102.58,102.44,102.47,18508.0,92.6301,92.6933,92.5668,92.5939,18508.0
2022-09-21 11:05:00,102.42,102.45,102.32,102.35,15672.0,92.5487,92.5758,92.4584,92.4855,15672.0
2022-09-21 11:10:00,102.35,102.53,102.3,102.31,92951.0,92.4855,92.6481,92.4403,92.4493,92951.0
2022-09-21 11:15:00,102.3,102.33,102.19,102.3,24573.0,92.4403,92.4674,92.3409,92.4403,24573.0
2022-09-21 11:20:00,102.29,102.3,102.2,102.26,10136.0,92.4313,92.4403,92.3499,92.4041,10136.0
2022-09-21 11:25:00,102.26,102.5,102.06,102.07,49798.0,92.4041,92.621,92.2234,92.2325,49798.0
2022-09-21 11:30:00,102.07,102.12,102.01,102.04,15337.0,92.2325,92.2776,92.1782,92.2054,15337.0
2022-09-21 11:35:00,102.05,102.16,102.04,102.14,8182.0,92.2144,92.3138,92.2054,92.2957,8182.0
2022-09-21 11:40:00,102.14,102.19,102.1,102.17,4544.0,92.2957,92.3409,92.2596,92.3228,4544.0
2022-09-21 11:45:00,102.19,102.22,102.0,102.02,12607.0,92.3409,92.368,92.1692,92.1873,12607.0
2022-09-21 11:50:00,102.03,102.05,102.0,102.0,10413.0,92.1963,92.2144,92.1692,92.1692,10413.0
2022-09-21 11:55:00,102.01,102.06,101.97,102.02,13549.0,92.1782,92.2234,92.1421,92.1873,13549.0
2022-09-21 12:00:00,102.05,102.1,102.04,102.06,8953.0,92.2144,92.2596,92.2054,92.2234,8953.0
2022-09-21 12:05:00,102.07,102.16,102.06,102.11,17069.0,92.2325,92.3138,92.2234,92.2686,17069.0
2022-09-21 12:10:00,102.12,102.16,102.08,102.12,9062.0,92.2776,92.3138,92.2415,92.2776,9062.0
2022-09-21 12:15:00,102.09,102.11,101.94,101.96,19949.0,92.2505,92.2686,92.115,92.1331,19949.0
2022-09-21 12:20:00,101.94,101.94,101.74,101.79,21541.0,92.115,92.115,91.9343,91.9794,21541.0
2022-09-21 12:25:00,101.8,101.92,101.79,101.89,12550.0,91.9885,92.0969,91.9794,92.0698,12550.0
2022-09-21 12:30:00,101.88,101.9,101.78,101.81,13303.0,92.0608,92.0788,91.9704,91.9975,13303.0
2022-09-21 12:35:00,101.8,101.84,101.75,101.76,12656.0,91.9885,92.0246,91.9433,91.9523,12656.0
2022-09-21 12:40:00,101.75,101.76,101.71,101.73,7574.0,91.9433,91.9523,91.9072,91.9252,7574.0
2022-09-21 12:45:00,101.72,101.72,101.61,101.66,17976.0,91.9162,91.9162,91.8168,91.862,17976.0
2022-09-21 12:50:00,101.66,101.68,101.57,101.62,6942.0,91.862,91.88,91.7807,91.8258,6942.0
2022-09-21 12:55:00,101.61,101.63,101.57,101.61,9315.0,91.8168,91.8349,91.7807,91.8168,9315.0
2022-09-21 13:00:00,101.62,101.66,101.59,101.65,10925.0,91.8258,91.862,91.7987,91.8529,10925.0
2022-09-21 13:05:00,101.64,101.7,101.63,101.63,13146.0,91.8439,91.8981,91.8349,91.8349,13146.0
2022-09-21 13:10:00,101.64,101.72,101.62,101.7,9905.0,91.8439,91.9162,91.8258,91.8981,9905.0
2022-09-21 13:15:00,101.7,101.7,101.52,101.54,12018.0,91.8981,91.8981,91.7355,91.7535,12018.0
2022-09-21 13:20:00,101.54,101.55,101.47,101.47,11489.0,91.7535,91.7626,91.6903,91.6903,11489.0
2022-09-21 13:25:00,101.49,101.52,101.45,101.5,10411.0,91.7084,91.7355,91.6722,91.7174,10411.0
2022-09-21 13:30:00,101.53,101.6,101.52,101.6,65044.0,91.7445,91.8078,91.7355,91.8078,65044.0
2022-09-21 13:35:00,101.61,101.65,101.57,101.65,9513.0,91.8168,91.8529,91.7807,91.8529,9513.0
2022-09-21 13:40:00,101.67,101.71,101.63,101.7,9252.0,91.871,91.9072,91.8349,91.8981,9252.0
2022-09-21 13:45:00,101.71,101.73,101.58,101.6,8308.0,91.9072,91.9252,91.7897,91.8078,8308.0
2022-09-21 13:50:00,101.59,101.68,101.58,101.68,27446.0,91.7987,91.88,91.7897,91.88,27446.0
2022-09-21 13:55:00,101.63,101.9,101.58,101.68,20476.0,91.8349,92.0788,91.7897,91.88,20476.0
2022-09-21 14:00:00,101.64,101.68,100.57,100.59,53773.0,91.8439,91.88,90.877,90.8951,53773.0
2022-09-21 14:05:00,100.6,101.23,100.5,101.09,37037.0,90.9041,91.4734,90.8138,91.3469,37037.0
2022-09-21 14:10:00,101.11,101.15,100.46,100.54,21341.0,91.365,91.4011,90.7776,90.8499,21341.0
2022-09-21 14:15:00,100.53,100.74,100.49,100.69,25665.0,90.8409,91.0306,90.8047,90.9855,25665.0
2022-09-21 14:20:00,100.7,100.8,100.63,100.78,24291.0,90.9945,91.0849,90.9312,91.0668,24291.0
2022-09-21 14:25:00,100.78,100.92,100.69,100.72,25231.0,91.0668,91.1933,90.9855,91.0126,25231.0
2022-09-21 14:30:00,100.7,101.19,100.5,101.11,45686.0,90.9945,91.4373,90.8138,91.365,45686.0
2022-09-21 14:35:00,101.1,101.26,100.81,101.02,54920.0,91.3559,91.5005,91.0939,91.2837,54920.0
2022-09-21 14:40:00,100.96,101.8,100.87,101.76,72776.0,91.2294,91.9885,91.1481,91.9523,72776.0
2022-09-21 14:45:00,101.79,102.02,101.38,101.52,35005.0,91.9794,92.1873,91.609,91.7355,35005.0
2022-09-21 14:50:00,101.48,101.72,101.25,101.7,40235.0,91.6993,91.9162,91.4915,91.8981,40235.0
2022-09-21 14:55:00,101.72,101.82,101.61,101.68,74925.0,91.9162,92.0066,91.8168,91.88,74925.0
2022-09-21 15:00:00,101.75,101.79,101.48,101.56,21305.0,91.9433,91.9794,91.6993,91.7716,21305.0
2022-09-21 15:05:00,101.54,101.7,101.29,101.29,33658.0,91.7535,91.8981,91.5276,91.5276,33658.0
2022-09-21 15:10:00,101.28,101.32,100.62,101.2,59078.0,91.5186,91.5547,90.9222,91.4463,59078.0
2022-09-21 15:15:00,101.21,101.49,101.18,101.2,29469.0,91.4553,91.7084,91.4282,91.4463,29469.0
2022-09-21 15:20:00,101.18,101.19,100.83,101.02,17901.0,91.4282,91.4373,91.112,91.2837,17901.0
2022-09-21 15:25:00,101.0,101.01,100.54,100.58,35645.0,91.2656,91.2746,90.8499,90.8861,35645.0
2022-09-21 15:30:00,100.56,100.71,100.35,100.68,58383.0,90.868,91.0035,90.6782,90.9764,58383.0
2022-09-21 15:35:00,100.69,100.69,100.13,100.17,48117.0,90.9855,90.9855,90.4794,90.5156,48117.0
2022-09-21 15:40:00,100.17,100.29,99.97,99.97,73250.0,90.5156,90.624,90.3349,90.3349,73250.0
2022-09-21 15:45:00,99.98,100.11,99.87,100.05,71821.0,90.3439,90.4614,90.2445,90.4071,71821.0
2022-09-21 15:50:00,100.07,100.35,100.05,100.14,101643.0,90.4252,90.6782,90.4071,90.4885,101643.0
2022-09-21 15:55:00,100.14,100.14,99.75,99.76,184202.0,90.4885,90.4885,90.1361,90.1451,184202.0
2022-09-22 09:30:00,99.8,99.81,99.11,99.26,85647.0,90.1812,90.1903,89.5577,89.6933,85647.0
2022-09-22 09:35:00,99.16,99.23,98.92,99.18,30204.0,89.6029,89.6662,89.3861,89.621,30204.0
2022-09-22 09:40:00,99.18,99.32,99.12,99.29,34918.0,89.621,89.7475,89.5668,89.7204,34918.0
2022-09-22 09:45:00,99.3,99.68,99.25,99.62,31568.0,89.7294,90.0728,89.6843,90.0186,31568.0
2022-09-22 09:50:00,99.64,99.86,99.58,99.74,48091.0,90.0367,90.2355,89.9824,90.127,48091.0
2022-09-22 09:55:00,99.75,99.97,99.54,99.55,90475.0,90.1361,90.3349,89.9463,89.9553,90475.0
2022-09-22 10:00:00,99.54,99.65,99.43,99.58,58422.0,89.9463,90.0457,89.8469,89.9824,58422.0
2022-09-22 10:05:00,99.56,99.94,99.4,99.92,64165.0,89.9644,90.3078,89.8198,90.2897,64165.0
2022-09-22 10:10:00,99.91,99.93,99.73,99.84,53893.0,90.2806,90.2987,90.118,90.2174,53893.0
2022-09-22 10:15:00,99.84,99.84,99.37,99.42,77269.0,90.2174,90.2174,89.7927,89.8379,77269.0
2022-09-22 10:20:00,99.43,99.8,99.36,99.8,25306.0,89.8469,90.1812,89.7837,90.1812,25306.0
2022-09-22 10:25:00,99.79,100.01,99.77,99.91,32583.0,90.1722,90.371,90.1541,90.2806,32583.0
2022-09-22 10:30:00,99.92,100.01,99.74,99.8,19091.0,90.2897,90.371,90.127,90.1812,19091.0
2022-09-22 10:35:00,99.81,99.83,99.7,99.74,30936.0,90.1903,90.2084,90.0909,90.127,30936.0
2022-09-22 10:40:00,99.73,99.82,99.68,99.74,37184.0,90.118,90.1993,90.0728,90.127,37184.0
2022-09-22 10:45:00,99.74,99.88,99.68,99.81,59686.0,90.127,90.2535,90.0728,90.1903,59686.0
2022-09-22 10:50:00,99.8,99.81,99.52,99.56,26990.0,90.1812,90.1903,89.9282,89.9644,26990.0
2022-09-22 10:55:00,99.55,99.67,99.45,99.63,42232.0,89.9553,90.0638,89.865,90.0276,42232.0
2022-09-22 11:00:00,99.63,99.64,99.49,99.54,35256.0,90.0276,90.0367,89.9011,89.9463,35256.0
2022-09-22 11:05:00,99.55,99.73,99.51,99.65,31687.0,89.9553,90.118,89.9192,90.0457,31687.0
2022-09-22 11:10:00,99.63,99.63,99.45,99.48,15185.0,90.0276,90.0276,89.865,89.8921,15185.0
2022-09-22 11:15:00,99.45,99.51,99.34,99.35,24868.0,89.865,89.9192,89.7656,89.7746,24868.0
2022-09-22 11:20:00,99.35,99.55,99.33,99.51,17628.0,89.7746,89.9553,89.7565,89.9192,17628.0
2022-09-22 11:25:00,99.52,99.58,99.44,99.49,28240.0,89.9282,89.9824,89.8559,89.9011,28240.0
2022-09-22 11:30:00,99.5,99.64,99.49,99.54,32436.0,89.9102,90.0367,89.9011,89.9463,32436.0
2022-09-22 11:35:00,99.52,99.7,99.52,99.67,20172.0,89.9282,90.0909,89.9282,90.0638,20172.0
2022-09-22 11:40:00,99.67,99.68,99.54,99.64,8254.0,90.0638,90.0728,89.9463,90.0367,8254.0
2022-09-22 11:45:00,99.61,99.84,99.61,99.83,13429.0,90.0096,90.2174,90.0096,90.2084,13429.0
2022-09-22 11:50:00,99.83,99.94,99.82,99.89,8985.0,90.2084,90.3078,90.1993,90.2626,8985.0
2022-09-22 11:55:00,99.91,99.91,99.73,99.79,11647.0,90.2806,90.2806,90.118,90.1722,11647.0
2022-09-22 12:00:00,99.78,99.9,99.77,99.85,9695.0,90.1632,90.2716,90.1541,90.2264,9695.0
2022-09-22 12:05:00,99.85,99.87,99.72,99.85,10667.0,90.2264,90.2445,90.109,90.2264,10667.0
2022-09-22 12:10:00,99.85,99.95,99.79,99.95,15467.0,90.2264,90.3168,90.1722,90.3168,15467.0
2022-09-22 12:15:00,99.93,100.03,99.89,99.98,19815.0,90.2987,90.3891,90.2626,90.3439,19815.0
2022-09-22 12:20:00,99.99,100.28,99.9,100.2,22012.0,90.3529,90.615,90.2716,90.5427,22012.0
2022-09-22 12:25:00,100.22,100.23,100.08,100.08,12772.0,90.5608,90.5698,90.4343,90.4343,12772.0
2022-09-22 12:30:00,100.07,100.08,99.96,99.98,12418.0,90.4252,90.4343,90.3258,90.3439,12418.0
2022-09-22 12:35:00,99.99,100.1,99.97,100.02,8706.0,90.3529,90.4523,90.3349,90.38,8706.0
2022-09-22 12:40:00,99.99,100.13,99.98,100.07,9751.0,90.3529,90.4794,90.3439,90.4252,9751.0
2022-09-22 12:45:00,100.07,100.1,100.0,100.04,11785.0,90.4252,90.4523,90.362,90.3981,11785.0
2022-09-22 12:50:00,100.04,100.22,100.04,100.14,10765.0,90.3981,90.5608,90.3981,90.4885,10765.0
2022-09-22 12:55:00,100.16,100.23,100.08,100.11,11291.0,90.5065,90.5698,90.4343,90.4614,11291.0
2022-09-22 13:00:00,100.1,100.21,100.08,100.11,6988.0,90.4523,90.5517,90.4343,90.4614,6988.0
2022-09-22 13:05:00,100.12,100.2,100.1,100.12,10326.0,90.4704,90.5427,90.4523,90.4704,10326.0
2022-09-22 13:10:00,100.12,100.15,100.01,100.02,8939.0,90.4704,90.4975,90.371,90.38,8939.0
2022-09-22 13:15:00,100.01,100.1,99.98,100.08,9745.0,90.371,90.4523,90.3439,90.4343,9745.0
2022-09-22 13:20:00,100.07,100.19,100.06,100.14,5790.0,90.4252,90.5337,90.4162,90.4885,5790.0
2022-09-22 13:25:00,100.15,100.25,100.14,100.25,10059.0,90.4975,90.5879,90.4885,90.5879,10059.0
2022-09-22 13:30:00,100.25,100.29,100.17,100.21,20407.0,90.5879,90.624,90.5156,90.5517,20407.0
2022-09-22 13:35:00,100.2,100.23,100.11,100.18,12522.0,90.5427,90.5698,90.4614,90.5246,12522.0
2022-09-22 13:40:00,100.18,100.27,100.16,100.19,21101.0,90.5246,90.6059,90.5065,90.5337,21101.0
2022-09-22 13:45:00,100.2,100.27,100.14,100.25,21157.0,90.5427,90.6059,90.4885,90.5879,21157.0
2022-09-22 13:50:00,100.27,100.34,100.26,100.3,18915.0,90.6059,90.6692,90.5969,90.6331,18915.0
2022-09-22 13:55:00,100.3,100.38,100.27,100.27,46010.0,90.6331,90.7053,90.6059,90.6059,46010.0
2022-09-22 14:00:00,100.29,100.33,100.2,100.21,35707.0,90.624,90.6602,90.5427,90.5517,35707.0
2022-09-22 14:05:00,100.22,100.31,100.19,100.25,18198.0,90.5608,90.6421,90.5337,90.5879,18198.0
2022-09-22 14:10:00,100.24,100.37,100.23,100.27,29055.0,90.5788,90.6963,90.5698,90.6059,29055.0
2022-09-22 14:15:00,100.27,100.29,100.23,100.27,11843.0,90.6059,90.624,90.5698,90.6059,11843.0
2022-09-22 14:20:00,100.28,100.34,100.16,100.31,54330.0,90.615,90.6692,90.5065,90.6421,54330.0
2022-09-22 14:25:00,100.3,100.57,100.3,100.53,28343.0,90.6331,90.877,90.6331,90.8409,28343.0
2022-09-22 14:30:00,100.53,100.58,100.41,100.54,69789.0,90.8409,90.8861,90.7325,90.8499,69789.0
2022-09-22 14:35:00,100.55,100.63,100.54,100.63,43689.0,90.859,90.9312,90.8499,90.9312,43689.0
2022-09-22 14:40:00,100.64,100.69,100.62,100.66,41442.0,90.9403,90.9855,90.9222,90.9584,41442.0
2022-09-22 14:45:00,100.66,100.66,100.52,100.56,30001.0,90.9584,90.9584,90.8319,90.868,30001.0
2022-09-22 14:50:00,100.57,100.87,100.57,100.78,36612.0,90.877,91.1481,90.877,91.0668,36612.0
2022-09-22 14:55:00,100.8,100.85,100.77,100.84,17423.0,91.0849,91.13,91.0578,91.121,17423.0
2022-09-22 15:00:00,100.84,100.93,100.78,100.78,45878.0,91.121,91.2023,91.0668,91.0668,45878.0
2022-09-22 15:05:00,100.8,100.83,100.7,100.73,22806.0,91.0849,91.112,90.9945,91.0216,22806.0
2022-09-22 15:10:00,100.74,100.82,100.68,100.81,27418.0,91.0306,91.1029,90.9764,91.0939,27418.0
2022-09-22 15:15:00,100.78,100.78,100.56,100.56,23956.0,91.0668,91.0668,90.868,90.868,23956.0
2022-09-22 15:20:00,100.57,100.59,100.43,100.47,24898.0,90.877,90.8951,90.7505,90.7867,24898.0
2022-09-22 15:25:00,100.46,100.54,100.39,100.49,22789.0,90.7776,90.8499,90.7144,90.8047,22789.0
2022-09-22 15:30:00,100.49,100.59,100.41,100.41,74281.0,90.8047,90.8951,90.7325,90.7325,74281.0
2022-09-22 15:35:00,100.41,100.45,100.22,100.26,81148.0,90.7325,90.7686,90.5608,90.5969,81148.0
2022-09-22 15:40:00,100.26,100.3,100.12,100.22,153791.0,90.5969,90.6331,90.4704,90.5608,153791.0
2022-09-22 15:45:00,100.22,100.4,100.2,100.3,97632.0,90.5608,90.7234,90.5427,90.6331,97632.0
2022-09-22 15:50:00,100.3,100.32,100.03,100.04,79748.0,90.6331,90.6511,90.3891,90.3981,79748.0
2022-09-22 15:55:00,100.06,100.06,99.78,99.83,228247.0,90.4162,90.4162,90.1632,90.2084,228247.0
2022-09-23 09:30:00,99.48,99.55,98.85,98.86,127033.0,89.8921,89.9553,89.3228,89.3318,127033.0
2022-09-23 09:35:00,98.89,98.89,98.6,98.63,49904.0,89.359,89.359,89.0969,89.124,49904.0
2022-09-23 09:40:00,98.62,98.67,98.44,98.66,54961.0,89.115,89.1602,88.9523,89.1511,54961.0
2022-09-23 09:45:00,98.68,98.81,98.32,98.36,73134.0,89.1692,89.2867,88.8439,88.88,73134.0
2022-09-23 09:50:00,98.35,98.36,98.07,98.11,67487.0,88.871,88.88,88.618,88.6541,67487.0
2022-09-23 09:55:00,98.11,98.32,98.05,98.28,34856.0,88.6541,88.8439,88.5999,88.8077,34856.0
2022-09-23 10:00:00,98.27,98.36,98.06,98.1,65077.0,88.7987,88.88,88.6089,88.6451,65077.0
2022-09-23 10:05:00,98.11,98.41,98.08,98.41,30116.0,88.6541,88.9252,88.627,88.9252,30116.0
2022-09-23 10:10:00,98.38,98.61,98.36,98.46,22176.0,88.8981,89.1059,88.88,88.9704,22176.0
2022-09-23 10:15:00,98.44,98.45,98.29,98.43,36206.0,88.9523,88.9614,88.8168,88.9433,36206.0
2022-09-23 10:20:00,98.43,98.46,98.31,98.37,23869.0,88.9433,88.9704,88.8349,88.8891,23869.0
2022-09-23 10:25:00,98.36,98.42,98.28,98.42,22208.0,88.88,88.9342,88.8077,88.9342,22208.0
2022-09-23 10:30:00,98.41,98.41,98.2,98.24,32505.0,88.9252,88.9252,88.7355,88.7716,32505.0
2022-09-23 10:35:00,98.23,98.37,98.15,98.18,32846.0,88.7626,88.8891,88.6903,88.7174,32846.0
2022-09-23 10:40:00,98.16,98.28,98.07,98.09,28773.0,88.6993,88.8077,88.618,88.6361,28773.0
2022-09-23 10:45:00,98.08,98.12,97.9,97.98,31374.0,88.627,88.6632,88.4644,88.5367,31374.0
2022-09-23 10:50:00,97.98,98.03,97.9,97.95,21507.0,88.5367,88.5818,88.4644,88.5095,21507.0
2022-09-23 10:55:00,97.96,98.02,97.83,97.84,19090.0,88.5186,88.5728,88.4011,88.4101,19090.0
2022-09-23 11:00:00,97.84,98.02,97.83,97.98,20059.0,88.4101,88.5728,88.4011,88.5367,20059.0
2022-09-23 11:05:00,97.97,98.14,97.95,98.14,16698.0,88.5276,88.6812,88.5095,88.6812,16698.0
2022-09-23 11:10:00,98.14,98.14,97.93,97.97,17355.0,88.6812,88.6812,88.4915,88.5276,17355.0
2022-09-23 11:15:00,97.96,98.15,97.92,98.13,13871.0,88.5186,88.6903,88.4824,88.6722,13871.0
2022-09-23 11:20:00,98.15,98.22,98.07,98.16,14935.0,88.6903,88.7535,88.618,88.6993,14935.0
2022-09-23 11:25:00,98.13,98.14,98.0,98.06,17876.0,88.6722,88.6812,88.5547,88.6089,17876.0
2022-09-23 11:30:00,98.06,98.13,97.93,97.97,18402.0,88.6089,88.6722,88.4915,88.5276,18402.0
2022-09-23 11:35:00,97.97,97.97,97.83,97.86,12176.0,88.5276,88.5276,88.4011,88.4282,12176.0
2022-09-23 11:40:00,97.86,97.97,97.77,97.77,24790.0,88.4282,88.5276,88.3469,88.3469,24790.0
2022-09-23 11:45:00,97.76,97.76,97.62,97.65,21199.0,88.3379,88.3379,88.2114,88.2385,21199.0
2022-09-23 11:50:00,97.63,97.74,97.55,97.68,14004.0,88.2204,88.3198,88.1481,88.2656,14004.0
2022-09-23 11:55:00,97.67,97.85,97.64,97.82,21029.0,88.2565,88.4192,88.2294,88.3921,21029.0
2022-09-23 12:00:00,97.81,97.83,97.73,97.83,31159.0,88.383,88.4011,88.3108,88.4011,31159.0
2022-09-23 12:05:00,97.84,97.87,97.65,97.66,18259.0,88.4101,88.4373,88.2385,88.2475,18259.0
2022-09-23 12:10:00,97.66,97.66,97.57,97.61,14846.0,88.2475,88.2475,88.1662,88.2023,14846.0
2022-09-23 12:15:00,97.61,97.63,97.56,97.6,14213.0,88.2023,88.2204,88.1571,88.1933,14213.0
2022-09-23 12:20:00,97.6,97.65,97.45,97.51,30906.0,88.1933,88.2385,88.0577,88.112,30906.0
2022-09-23 12:25:00,97.5,97.5,97.3,97.31,17724.0,88.1029,88.1029,87.9222,87.9312,17724.0
2022-09-23 12:30:00,97.28,97.3,97.18,97.29,21734.0,87.9041,87.9222,87.8138,87.9132,21734.0
2022-09-23 12:35:00,97.29,97.38,97.23,97.36,39258.0,87.9132,87.9945,87.8589,87.9764,39258.0
2022-09-23 12:40:00,97.36,97.49,97.31,97.44,27691.0,87.9764,88.0939,87.9312,88.0487,27691.0
2022-09-23 12:45:00,97.43,97.55,97.42,97.46,22292.0,88.0397,88.1481,88.0306,88.0668,22292.0
2022-09-23 12:50:00,97.46,97.62,97.41,97.6,20915.0,88.0668,88.2114,88.0216,88.1933,20915.0
2022-09-23 12:55:00,97.6,97.68,97.55,97.67,11828.0,88.1933,88.2656,88.1481,88.2565,11828.0
2022-09-23 13:00:00,97.67,97.89,97.64,97.85,14463.0,88.2565,88.4553,88.2294,88.4192,14463.0
2022-09-23 13:05:00,97.82,97.85,97.76,97.78,16796.0,88.3921,88.4192,88.3379,88.3559,16796.0
2022-09-23 13:10:00,97.78,97.84,97.76,97.77,16797.0,88.3559,88.4101,88.3379,88.3469,16797.0
2022-09-23 13:15:00,97.79,97.94,97.79,97.93,14196.0,88.365,88.5005,88.365,88.4915,14196.0
2022-09-23 13:20:00,97.92,97.92,97.81,97.87,12642.0,88.4824,88.4824,88.383,88.4373,12642.0
2022-09-23 13:25:00,97.86,97.86,97.57,97.57,14598.0,88.4282,88.4282,88.1662,88.1662,14598.0
2022-09-23 13:30:00,97.57,97.61,97.5,97.55,18243.0,88.1662,88.2023,88.1029,88.1481,18243.0
2022-09-23 13:35:00,97.56,97.57,97.46,97.47,11479.0,88.1571,88.1662,88.0668,88.0758,11479.0
2022-09-23 13:40:00,97.49,97.58,97.43,97.56,18007.0,88.0939,88.1752,88.0397,88.1571,18007.0
2022-09-23 13:45:00,97.54,97.69,97.54,97.63,14782.0,88.1391,88.2746,88.1391,88.2204,14782.0
2022-09-23 13:50:00,97.63,97.73,97.62,97.69,8981.0,88.2204,88.3108,88.2114,88.2746,8981.0
2022-09-23 13:55:00,97.7,97.78,97.66,97.69,25224.0,88.2836,88.3559,88.2475,88.2746,25224.0
2022-09-23 14:00:00,97.69,97.76,97.61,97.72,21974.0,88.2746,88.3379,88.2023,88.3017,21974.0
2022-09-23 14:05:00,97.7,97.72,97.43,97.43,25470.0,88.2836,88.3017,88.0397,88.0397,25470.0
2022-09-23 14:10:00,97.44,97.44,97.08,97.16,19283.0,88.0487,88.0487,87.7234,87.7957,19283.0
2022-09-23 14:15:00,97.14,97.14,96.95,97.04,26977.0,87.7776,87.7776,87.6059,87.6873,26977.0
2022-09-23 14:20:00,97.05,97.26,97.0,97.16,18310.0,87.6963,87.8861,87.6511,87.7957,18310.0
2022-09-23 14:25:00,97.15,97.21,97.06,97.09,26732.0,87.7867,87.8409,87.7053,87.7324,26732.0
2022-09-23 14:30:00,97.08,97.1,96.96,97.09,34912.0,87.7234,87.7415,87.615,87.7324,34912.0
2022-09-23 14:35:00,97.08,97.1,96.98,97.02,26593.0,87.7234,87.7415,87.633,87.6692,26593.0
2022-09-23 14:40:00,97.02,97.09,96.97,97.09,19633.0,87.6692,87.7324,87.624,87.7324,19633.0
2022-09-23 14:45:00,97.07,97.19,97.0,97.13,36805.0,87.7144,87.8228,87.6511,87.7686,36805.0
2022-09-23 14:50:00,97.11,97.21,97.1,97.12,31888.0,87.7505,87.8409,87.7415,87.7595,31888.0
2022-09-23 14:55:00,97.09,97.09,96.97,97.0,36446.0,87.7324,87.7324,87.624,87.6511,36446.0
2022-09-23 15:00:00,97.0,97.47,96.99,97.4,28292.0,87.6511,88.0758,87.6421,88.0126,28292.0
2022-09-23 15:05:00,97.41,97.6,97.33,97.52,30723.0,88.0216,88.1933,87.9493,88.121,30723.0
2022-09-23 15:10:00,97.53,97.56,97.4,97.51,24174.0,88.13,88.1571,88.0126,88.112,24174.0
2022-09-23 15:15:00,97.52,97.77,97.49,97.66,18538.0,88.121,88.3469,88.0939,88.2475,18538.0
2022-09-23 15:20:00,97.68,97.74,97.57,97.67,24666.0,88.2656,88.3198,88.1662,88.2565,24666.0
2022-09-23 15:25:00,97.67,97.81,97.59,97.78,43529.0,88.2565,88.383,88.1842,88.3559,43529.0
2022-09-23 15:30:00,97.79,97.97,97.79,97.92,35162.0,88.365,88.5276,88.365,88.4824,35162.0
2022-09-23 15:35:00,97.93,97.99,97.71,97.98,31726.0,88.4915,88.5457,88.2927,88.5367,31726.0
2022-09-23 15:40:00,97.97,98.25,97.93,98.24,51909.0,88.5276,88.7806,88.4915,88.7716,51909.0
2022-09-23 15:45:00,98.25,98.28,98.15,98.27,76374.0,88.7806,88.8077,88.6903,88.7987,76374.0
2022-09-23 15:50:00,98.27,98.38,98.14,98.36,114055.0,88.7987,88.8981,88.6812,88.88,114055.0
2022-09-23 15:55:00,98.35,98.45,98.15,98.39,292646.0,88.871,88.9614,88.6903,88.9071,292646.0
2022-09-26 09:30:00,97.59,97.75,97.13,97.69,120216.0,88.1842,88.3288,87.7686,88.2746,120216.0
2022-09-26 09:35:00,97.71,97.88,97.6,97.77,49186.0,88.2927,88.4463,88.1933,88.3469,49186.0
2022-09-26 09:40:00,97.77,98.04,97.68,97.71,42770.0,88.3469,88.5909,88.2656,88.2927,42770.0
2022-09-26 09:45:00,97.69,97.99,97.63,97.68,13957.0,88.2746,88.5457,88.2204,88.2656,13957.0
2022-09-26 09:50:00,97.68,97.76,97.62,97.65,40294.0,88.2656,88.3379,88.2114,88.2385,40294.0
2022-09-26 09:55:00,97.64,97.73,97.31,97.36,24303.0,88.2294,88.3108,87.9312,87.9764,24303.0
2022-09-26 10:00:00,97.36,97.43,97.09,97.25,45887.0,87.9764,88.0397,87.7324,87.877,45887.0
2022-09-26 10:05:00,97.26,97.32,97.02,97.05,31158.0,87.8861,87.9403,87.6692,87.6963,31158.0
2022-09-26 10:10:00,97.05,97.23,96.86,97.2,40011.0,87.6963,87.8589,87.5246,87.8318,40011.0
2022-09-26 10:15:00,97.2,97.53,97.19,97.37,33261.0,87.8318,88.13,87.8228,87.9854,33261.0
2022-09-26 10:20:00,97.37,97.76,97.37,97.7,29618.0,87.9854,88.3379,87.9854,88.2836,29618.0
2022-09-26 10:25:00,97.67,97.81,97.64,97.79,26661.0,88.2565,88.383,88.2294,88.365,26661.0
2022-09-26 10:30:00,97.8,97.8,97.64,97.7,23047.0,88.374,88.374,88.2294,88.2836,23047.0
2022-09-26 10:35:00,97.69,97.77,97.63,97.72,21811.0,88.2746,88.3469,88.2204,88.3017,21811.0
2022-09-26 10:40:00,97.72,97.73,97.62,97.67,30615.0,88.3017,88.3108,88.2114,88.2565,30615.0
2022-09-26 10:45:00,97.65,97.65,97.49,97.57,37934.0,88.2385,88.2385,88.0939,88.1662,37934.0
2022-09-26 10:50:00,97.58,97.74,97.54,97.71,23221.0,88.1752,88.3198,88.1391,88.2927,23221.0
2022-09-26 10:55:00,97.71,97.92,97.7,97.84,41746.0,88.2927,88.4824,88.2836,88.4101,41746.0
2022-09-26 11:00:00,97.84,98.11,97.84,98.07,19374.0,88.4101,88.6541,88.4101,88.618,19374.0
2022-09-26 11:05:00,98.04,98.05,97.85,97.88,25251.0,88.5909,88.5999,88.4192,88.4463,25251.0
2022-09-26 11:10:00,97.87,97.91,97.77,97.91,17568.0,88.4373,88.4734,88.3469,88.4734,17568.0
2022-09-26 11:15:00,97.91,97.95,97.84,97.89,14192.0,88.4734,88.5095,88.4101,88.4553,14192.0
2022-09-26 11:20:00,97.89,97.91,97.79,97.84,15638.0,88.4553,88.4734,88.365,88.4101,15638.0
2022-09-26 11:25:00,97.81,97.84,97.71,97.72,18461.0,88.383,88.4101,88.2927,88.3017,18461.0
2022-09-26 11:30:00,97.7,97.74,97.5,97.53,20052.0,88.2836,88.3198,88.1029,88.13,20052.0
2022-09-26 11:35:00,97.5,97.66,97.5,97.62,18619.0,88.1029,88.2475,88.1029,88.2114,18619.0
2022-09-26 11:40:00,97.65,97.84,97.6,97.6,16450.0,88.2385,88.4101,88.1933,88.1933,16450.0
2022-09-26 11:45:00,97.61,97.8,97.57,97.8,26685.0,88.2023,88.374,88.1662,88.374,26685.0
2022-09-26 11:50:00,97.8,97.82,97.63,97.76,16937.0,88.374,88.3921,88.2204,88.3379,16937.0
2022-09-26 11:55:00,97.77,97.93,97.76,97.9,20726.0,88.3469,88.4915,88.3379,88.4644,20726.0
2022-09-26 12:00:00,97.93,97.93,97.76,97.82,12174.0,88.4915,88.4915,88.3379,88.3921,12174.0
2022-09-26 12:05:00,97.81,97.82,97.73,97.79,14956.0,88.383,88.3921,88.3108,88.365,14956.0
2022-09-26 12:10:00,97.78,97.89,97.74,97.76,14586.0,88.3559,88.4553,88.3198,88.3379,14586.0
2022-09-26 12:15:00,97.73,97.78,97.65,97.65,19627.0,88.3108,88.3559,88.2385,88.2385,19627.0
2022-09-26 12:20:00,97.64,97.65,97.42,97.42,17401.0,88.2294,88.2385,88.0306,88.0306,17401.0
2022-09-26 12:25:00,97.4,97.43,97.3,97.37,22930.0,88.0126,88.0397,87.9222,87.9854,22930.0
2022-09-26 12:30:00,97.38,97.41,97.31,97.31,12842.0,87.9945,88.0216,87.9312,87.9312,12842.0
2022-09-26 12:35:00,97.32,97.4,97.3,97.33,14752.0,87.9403,88.0126,87.9222,87.9493,14752.0
2022-09-26 12:40:00,97.33,97.38,97.31,97.35,8864.0,87.9493,87.9945,87.9312,87.9674,8864.0
2022-09-26 12:45:00,97.34,97.53,97.32,97.44,14334.0,87.9583,88.13,87.9403,88.0487,14334.0
2022-09-26 12:50:00,97.44,97.53,97.44,97.53,11095.0,88.0487,88.13,88.0487,88.13,11095.0
2022-09-26 12:55:00,97.54,97.62,97.53,97.58,15427.0,88.1391,88.2114,88.13,88.1752,15427.0
2022-09-26 13:00:00,97.57,97.57,97.33,97.33,12880.0,88.1662,88.1662,87.9493,87.9493,12880.0
2022-09-26 13:05:00,97.34,97.38,97.24,97.24,11651.0,87.9583,87.9945,87.868,87.868,11651.0
2022-09-26 13:10:00,97.24,97.25,97.0,97.01,16629.0,87.868,87.877,87.6511,87.6601,16629.0
2022-09-26 13:15:00,97.01,97.17,96.98,97.15,55264.0,87.6601,87.8047,87.633,87.7867,55264.0
2022-09-26 13:20:00,97.15,97.19,97.08,97.13,44378.0,87.7867,87.8228,87.7234,87.7686,44378.0
2022-09-26 13:25:00,97.13,97.29,97.0,97.28,83967.0,87.7686,87.9132,87.6511,87.9041,83967.0
2022-09-26 13:30:00,97.28,97.64,97.27,97.62,32242.0,87.9041,88.2294,87.8951,88.2114,32242.0
2022-09-26 13:35:00,97.61,97.75,97.61,97.63,21645.0,88.2023,88.3288,88.2023,88.2204,21645.0
2022-09-26 13:40:00,97.64,97.66,97.46,97.46,14192.0,88.2294,88.2475,88.0668,88.0668,14192.0
2022-09-26 13:45:00,97.47,97.59,97.46,97.53,29765.0,88.0758,88.1842,88.0668,88.13,29765.0
2022-09-26 13:50:00,97.54,97.66,97.52,97.65,15119.0,88.1391,88.2475,88.121,88.2385,15119.0
2022-09-26 13:55:00,97.63,97.65,97.44,97.46,12799.0,88.2204,88.2385,88.0487,88.0668,12799.0
2022-09-26 14:00:00,97.42,97.71,97.39,97.67,20929.0,88.0306,88.2927,88.0035,88.2565,20929.0
2022-09-26 14:05:00,97.66,97.74,97.63,97.72,20360.0,88.2475,88.3198,88.2204,88.3017,20360.0
2022-09-26 14:10:00,97.71,97.79,97.66,97.79,11093.0,88.2927,88.365,88.2475,88.365,11093.0
2022-09-26 14:15:00,97.78,97.86,97.74,97.83,31580.0,88.3559,88.4282,88.3198,88.4011,31580.0
2022-09-26 14:20:00,97.79,97.81,97.69,97.72,14556.0,88.365,88.383,88.2746,88.3017,14556.0
2022-09-26 14:25:00,97.72,97.72,97.53,97.54,10682.0,88.3017,88.3017,88.13,88.1391,10682.0
2022-09-26 14:30:00,97.51,97.67,97.51,97.64,10074.0,88.112,88.2565,88.112,88.2294,10074.0
2022-09-26 14:35:00,97.61,97.63,97.49,97.57,16427.0,88.2023,88.2204,88.0939,88.1662,16427.0
2022-09-26 14:40:00,97.59,97.64,97.53,97.6,14555.0,88.1842,88.2294,88.13,88.1933,14555.0
2022-09-26 14:45:00,97.6,97.98,97.58,97.93,18006.0,88.1933,88.5367,88.1752,88.4915,18006.0
2022-09-26 14:50:00,97.93,98.01,97.88,97.96,20603.0,88.4915,88.5638,88.4463,88.5186,20603.0
2022-09-26 14:55:00,97.97,97.98,97.88,97.91,11640.0,88.5276,88.5367,88.4463,88.4734,11640.0
2022-09-26 15:00:00,97.92,98.05,97.88,97.89,15339.0,88.4824,88.5999,88.4463,88.4553,15339.0
2022-09-26 15:05:00,97.9,97.98,97.77,97.97,17259.0,88.4644,88.5367,88.3469,88.5276,17259.0
2022-09-26 15:10:00,97.95,97.96,97.76,97.78,23620.0,88.5095,88.5186,88.3379,88.3559,23620.0
2022-09-26 15:15:00,97.76,97.93,97.61,97.89,28643.0,88.3379,88.4915,88.2023,88.4553,28643.0
2022-09-26 15:20:00,97.85,97.92,97.72,97.72,16589.0,88.4192,88.4824,88.3017,88.3017,16589.0
2022-09-26 15:25:00,97.74,97.84,97.65,97.79,19485.0,88.3198,88.4101,88.2385,88.365,19485.0
2022-09-26 15:30:00,97.79,97.83,97.64,97.8,35280.0,88.365,88.4011,88.2294,88.374,35280.0
2022-09-26 15:35:00,97.79,97.92,97.73,97.8,39099.0,88.365,88.4824,88.3108,88.374,39099.0
2022-09-26 15:40:00,97.8,98.0,97.78,97.99,35451.0,88.374,88.5547,88.3559,88.5457,35451.0
2022-09-26 15:45:00,97.99,98.16,97.92,98.08,46307.0,88.5457,88.6993,88.4824,88.627,46307.0
2022-09-26 15:50:00,98.09,98.35,97.97,98.22,115202.0,88.6361,88.871,88.5276,88.7535,115202.0
2022-09-26 15:55:00,98.22,98.22,97.71,97.79,186791.0,88.7535,88.7535,88.2927,88.365,186791.0
2022-09-27 09:30:00,98.1,98.43,98.03,98.37,133086.0,88.6451,88.9433,88.5818,88.8891,133086.0
2022-09-27 09:35:00,98.37,98.59,98.23,98.56,19949.0,88.8891,89.0879,88.7626,89.0608,19949.0
2022-09-27 09:40:00,98.57,99.02,98.53,98.98,30709.0,89.0698,89.4764,89.0336,89.4403,30709.0
2022-09-27 09:45:00,98.99,99.31,98.94,99.09,40941.0,89.4493,89.7385,89.4041,89.5397,40941.0
2022-09-27 09:50:00,99.11,99.15,98.95,99.04,33560.0,89.5577,89.5939,89.4132,89.4945,33560.0
2022-09-27 09:55:00,99.03,99.07,98.81,99.02,34694.0,89.4855,89.5216,89.2867,89.4764,34694.0
2022-09-27 10:00:00,99.04,99.04,98.66,98.73,55763.0,89.4945,89.4945,89.1511,89.2144,55763.0
2022-09-27 10:05:00,98.72,98.8,98.49,98.55,64730.0,89.2053,89.2776,88.9975,89.0517,64730.0
2022-09-27 10:10:00,98.55,98.66,98.44,98.63,36976.0,89.0517,89.1511,88.9523,89.124,36976.0
2022-09-27 10:15:00,98.66,98.71,98.48,98.64,35474.0,89.1511,89.1963,88.9885,89.133,35474.0
2022-09-27 10:20:00,98.62,98.96,98.6,98.81,36570.0,89.115,89.4222,89.0969,89.2867,36570.0
2022-09-27 10:25:00,98.9,98.99,98.5,98.5,29177.0,89.368,89.4493,89.0065,89.0065,29177.0
2022-09-27 10:30:00,98.5,98.74,98.49,98.6,26694.0,89.0065,89.2234,88.9975,89.0969,26694.0
2022-09-27 10:35:00,98.6,98.72,98.5,98.54,29552.0,89.0969,89.2053,89.0065,89.0427,29552.0
2022-09-27 10:40:00,98.53,98.84,98.48,98.84,28528.0,89.0336,89.3138,88.9885,89.3138,28528.0
2022-09-27 10:45:00,98.85,98.99,98.8,98.92,25399.0,89.3228,89.4493,89.2776,89.3861,25399.0
2022-09-27 10:50:00,98.91,98.91,98.74,98.74,17553.0,89.377,89.377,89.2234,89.2234,17553.0
2022-09-27 10:55:00,98.74,98.8,98.6,98.6,20074.0,89.2234,89.2776,89.0969,89.0969,20074.0
2022-09-27 11:00:00,98.6,98.64,98.45,98.5,24769.0,89.0969,89.133,88.9614,89.0065,24769.0
2022-09-27 11:05:00,98.49,98.72,98.47,98.69,21379.0,88.9975,89.2053,88.9794,89.1782,21379.0
2022-09-27 11:10:00,98.7,98.72,98.49,98.51,24561.0,89.1873,89.2053,88.9975,89.0156,24561.0
2022-09-27 11:15:00,98.52,98.55,98.37,98.48,31387.0,89.0246,89.0517,88.8891,88.9885,31387.0
2022-09-27 11:20:00,98.49,98.55,98.21,98.26,31414.0,88.9975,89.0517,88.7445,88.7897,31414.0
2022-09-27 11:25:00,98.27,98.29,97.98,98.04,27141.0,88.7987,88.8168,88.5367,88.5909,27141.0
2022-09-27 11:30:00,98.03,98.21,98.01,98.16,17932.0,88.5818,88.7445,88.5638,88.6993,17932.0
2022-09-27 11:35:00,98.15,98.15,98.01,98.03,30081.0,88.6903,88.6903,88.5638,88.5818,30081.0
2022-09-27 11:40:00,98.05,98.12,97.88,97.93,19323.0,88.5999,88.6632,88.4463,88.4915,19323.0
2022-09-27 11:45:00,97.91,98.0,97.86,97.87,24794.0,88.4734,88.5547,88.4282,88.4373,24794.0
2022-09-27 11:50:00,97.86,97.94,97.74,97.75,19964.0,88.4282,88.5005,88.3198,88.3288,19964.0
2022-09-27 11:55:00,97.76,97.87,97.7,97.7,20219.0,88.3379,88.4373,88.2836,88.2836,20219.0
2022-09-27 12:00:00,97.69,97.76,97.63,97.74,26035.0,88.2746,88.3379,88.2204,88.3198,26035.0
2022-09-27 12:05:00,97.73,97.73,97.58,97.59,20178.0,88.3108,88.3108,88.1752,88.1842,20178.0
2022-09-27 12:10:00,97.58,97.59,97.4,97.57,61500.0,88.1752,88.1842,88.0126,88.1662,61500.0
2022-09-27 12:15:00,97.57,97.59,97.41,97.43,59313.0,88.1662,88.1842,88.0216,88.0397,59313.0
2022-09-27 12:20:00,97.42,97.53,97.38,97.43,55217.0,88.0306,88.13,87.9945,88.0397,55217.0
2022-09-27 12:25:00,97.41,97.53,97.4,97.41,21935.0,88.0216,88.13,88.0126,88.0216,21935.0
2022-09-27 12:30:00,97.4,97.51,97.38,97.44,45389.0,88.0126,88.112,87.9945,88.0487,45389.0
2022-09-27 12:35:00,97.44,97.46,97.08,97.2,44948.0,88.0487,88.0668,87.7234,87.8318,44948.0
2022-09-27 12:40:00,97.18,97.34,97.17,97.23,17922.0,87.8138,87.9583,87.8047,87.8589,17922.0
2022-09-27 12:45:00,97.23,97.37,97.18,97.35,15229.0,87.8589,87.9854,87.8138,87.9674,15229.0
2022-09-27 12:50:00,97.34,97.42,97.1,97.38,22546.0,87.9583,88.0306,87.7415,87.9945,22546.0
2022-09-27 12:55:00,97.43,97.44,97.32,97.39,65261.0,88.0397,88.0487,87.9403,88.0035,65261.0
2022-09-27 13:00:00,97.38,97.38,97.02,97.07,24973.0,87.9945,87.9945,87.6692,87.7144,24973.0
2022-09-27 13:05:00,97.07,97.37,97.06,97.25,33884.0,87.7144,87.9854,87.7053,87.877,33884.0
2022-09-27 13:10:00,97.24,97.25,97.14,97.22,27778.0,87.868,87.877,87.7776,87.8499,27778.0
2022-09-27 13:15:00,97.22,97.38,97.21,97.33,15212.0,87.8499,87.9945,87.8409,87.9493,15212.0
2022-09-27 13:20:00,97.34,97.35,97.22,97.26,16504.0,87.9583,87.9674,87.8499,87.8861,16504.0
2022-09-27 13:25:00,97.25,97.35,97.24,97.28,16796.0,87.877,87.9674,87.868,87.9041,16796.0
2022-09-27 13:30:00,97.27,97.35,97.23,97.34,12380.0,87.8951,87.9674,87.8589,87.9583,12380.0
2022-09-27 13:35:00,97.34,97.35,97.11,97.13,88671.0,87.9583,87.9674,87.7505,87.7686,88671.0
2022-09-27 13:40:00,97.13,97.14,96.98,97.12,20251.0,87.7686,87.7776,87.633,87.7595,20251.0
2022-09-27 13:45:00,97.12,97.16,97.03,97.03,20187.0,87.7595,87.7957,87.6782,87.6782,20187.0
2022-09-27 13:50:00,97.02,97.1,96.92,97.0,33879.0,87.6692,87.7415,87.5788,87.6511,33879.0
2022-09-27 13:55:00,97.0,97.08,96.87,97.08,18530.0,87.6511,87.7234,87.5336,87.7234,18530.0
2022-09-27 14:00:00,97.09,97.3,97.02,97.27,18032.0,87.7324,87.9222,87.6692,87.8951,18032.0
2022-09-27 14:05:00,97.26,97.35,97.23,97.32,22061.0,87.8861,87.9674,87.8589,87.9403,22061.0
2022-09-27 14:10:00,97.34,97.45,97.3,97.31,23806.0,87.9583,88.0577,87.9222,87.9312,23806.0
2022-09-27 14:15:00,97.3,97.43,97.28,97.36,19546.0,87.9222,88.0397,87.9041,87.9764,19546.0
2022-09-27 14:20:00,97.36,97.45,97.3,97.45,22178.0,87.9764,88.0577,87.9222,88.0577,22178.0
2022-09-27 14:25:00,97.47,97.5,97.39,97.47,22596.0,88.0758,88.1029,88.0035,88.0758,22596.0
2022-09-27 14:30:00,97.45,97.5,97.31,97.36,19979.0,88.0577,88.1029,87.9312,87.9764,19979.0
2022-09-27 14:35:00,97.35,97.48,97.29,97.45,32681.0,87.9674,88.0848,87.9132,88.0577,32681.0
2022-09-27 14:40:00,97.45,97.54,97.41,97.44,29236.0,88.0577,88.1391,88.0216,88.0487,29236.0
2022-09-27 14:45:00,97.45,97.64,97.33,97.64,38309.0,88.0577,88.2294,87.9493,88.2294,38309.0
2022-09-27 14:50:00,97.61,97.63,97.54,97.55,25073.0,88.2023,88.2204,88.1391,88.1481,25073.0
2022-09-27 14:55:00,97.54,97.65,97.51,97.61,38562.0,88.1391,88.2385,88.112,88.2023,38562.0
2022-09-27 15:00:00,97.61,97.63,97.2,97.52,92951.0,88.2023,88.2204,87.8318,88.121,92951.0
2022-09-27 15:05:00,97.51,97.51,97.32,97.41,41171.0,88.112,88.112,87.9403,88.0216,41171.0
2022-09-27 15:10:00,97.4,97.46,97.32,97.35,38981.0,88.0126,88.0668,87.9403,87.9674,38981.0
2022-09-27 15:15:00,97.36,97.44,97.16,97.43,33003.0,87.9764,88.0487,87.7957,88.0397,33003.0
2022-09-27 15:20:00,97.41,97.41,97.2,97.23,39346.0,88.0216,88.0216,87.8318,87.8589,39346.0
2022-09-27 15:25:00,97.23,97.28,97.15,97.22,36099.0,87.8589,87.9041,87.7867,87.8499,36099.0
2022-09-27 15:30:00,97.23,97.24,96.99,97.06,64751.0,87.8589,87.868,87.6421,87.7053,64751.0
2022-09-27 15:35:00,97.05,97.16,96.98,97.04,47319.0,87.6963,87.7957,87.633,87.6873,47319.0
2022-09-27 15:40:00,97.03,97.25,97.0,97.2,51006.0,87.6782,87.877,87.6511,87.8318,51006.0
2022-09-27 15:45:00,97.19,97.23,97.09,97.18,70612.0,87.8228,87.8589,87.7324,87.8138,70612.0
2022-09-27 15:50:00,97.17,97.36,97.17,97.34,95776.0,87.8047,87.9764,87.8047,87.9583,95776.0
2022-09-27 15:55:00,97.34,97.41,97.15,97.22,192635.0,87.9583,88.0216,87.7867,87.8499,192635.0
2022-09-28 09:30:00,98.05,98.05,97.24,97.33,99253.0,88.5999,88.5999,87.868,87.9493,99253.0
2022-09-28 09:35:00,97.27,97.35,97.05,97.14,39800.0,87.8951,87.9674,87.6963,87.7776,39800.0
2022-09-28 09:40:00,97.15,97.25,96.95,97.2,30717.0,87.7867,87.877,87.6059,87.8318,30717.0
2022-09-28 09:45:00,97.2,97.29,97.07,97.13,28622.0,87.8318,87.9132,87.7144,87.7686,28622.0
2022-09-28 09:50:00,97.15,97.22,96.99,96.99,29855.0,87.7867,87.8499,87.6421,87.6421,29855.0
2022-09-28 09:55:00,97.01,97.23,97.01,97.05,45066.0,87.6601,87.8589,87.6601,87.6963,45066.0
2022-09-28 10:00:00,97.05,97.43,97.04,97.06,25545.0,87.6963,88.0397,87.6873,87.7053,25545.0
2022-09-28 10:05:00,97.04,97.13,96.94,97.03,25881.0,87.6873,87.7686,87.5969,87.6782,25881.0
2022-09-28 10:10:00,97.03,97.19,97.01,97.12,21689.0,87.6782,87.8228,87.6601,87.7595,21689.0
2022-09-28 10:15:00,97.12,97.12,96.9,96.99,27790.0,87.7595,87.7595,87.5607,87.6421,27790.0
2022-09-28 10:20:00,96.99,97.27,96.99,97.24,18458.0,87.6421,87.8951,87.6421,87.868,18458.0
2022-09-28 10:25:00,97.24,97.29,97.09,97.26,30101.0,87.868,87.9132,87.7324,87.8861,30101.0
2022-09-28 10:30:00,97.29,97.3,97.16,97.24,32607.0,87.9132,87.9222,87.7957,87.868,32607.0
2022-09-28 10:35:00,97.25,97.52,97.25,97.37,33020.0,87.877,88.121,87.877,87.9854,33020.0
2022-09-28 10:40:00,97.37,97.53,97.3,97.51,37213.0,87.9854,88.13,87.9222,88.112,37213.0
2022-09-28 10:45:00,97.49,97.69,97.49,97.64,26828.0,88.0939,88.2746,88.0939,88.2294,26828.0
2022-09-28 10:50:00,97.65,97.75,97.56,97.72,27251.0,88.2385,88.3288,88.1571,88.3017,27251.0
2022-09-28 10:55:00,97.69,97.74,97.58,97.64,28178.0,88.2746,88.3198,88.1752,88.2294,28178.0
2022-09-28 11:00:00,97.63,97.75,97.53,97.64,30212.0,88.2204,88.3288,88.13,88.2294,30212.0
2022-09-28 11:05:00,97.62,97.65,97.53,97.56,17485.0,88.2114,88.2385,88.13,88.1571,17485.0
2022-09-28 11:10:00,97.56,97.65,97.52,97.53,20476.0,88.1571,88.2385,88.121,88.13,20476.0
2022-09-28 11:15:00,97.5,97.6,97.45,97.45,19653.0,88.1029,88.1933,88.0577,88.0577,19653.0
2022-09-28 11:20:00,97.45,97.7,97.44,97.67,36770.0,88.0577,88.2836,88.0487,88.2565,36770.0
2022-09-28 11:25:00,97.66,97.77,97.64,97.66,22339.0,88.2475,88.3469,88.2294,88.2475,22339.0
2022-09-28 11:30:00,97.67,97.71,97.49,97.6,29117.0,88.2565,88.2927,88.0939,88.1933,29117.0
2022-09-28 11:35:00,97.61,97.73,97.5,97.5,30816.0,88.2023,88.3108,88.1029,88.1029,30816.0
2022-09-28 11:40:00,97.49,97.59,97.43,97.55,28559.0,88.0939,88.1842,88.0397,88.1481,28559.0
2022-09-28 11:45:00,97.56,97.71,97.52,97.66,25220.0,88.1571,88.2927,88.121,88.2475,25220.0
2022-09-28 11:50:00,97.68,97.79,97.63,97.75,15608.0,88.2656,88.365,88.2204,88.3288,15608.0
2022-09-28 11:55:00,97.76,97.86,97.76,97.8,18850.0,88.3379,88.4282,88.3379,88.374,18850.0
2022-09-28 12:00:00,97.81,97.89,97.75,97.8,29548.0,88.383,88.4553,88.3288,88.374,29548.0
2022-09-28 12:05:00,97.8,97.81,97.67,97.69,22658.0,88.374,88.383,88.2565,88.2746,22658.0
2022-09-28 12:10:00,97.69,97.91,97.67,97.9,30245.0,88.2746,88.4734,88.2565,88.4644,30245.0
2022-09-28 12:15:00,97.91,98.16,97.9,98.16,39479.0,88.4734,88.6993,88.4644,88.6993,39479.0
2022-09-28 12:20:00,98.16,98.22,98.08,98.09,28836.0,88.6993,88.7535,88.627,88.6361,28836.0
2022-09-28 12:25:00,98.09,98.17,98.09,98.13,20891.0,88.6361,88.7083,88.6361,88.6722,20891.0
2022-09-28 12:30:00,98.14,98.27,98.08,98.27,21340.0,88.6812,88.7987,88.627,88.7987,21340.0
2022-09-28 12:35:00,98.25,98.25,98.16,98.17,12610.0,88.7806,88.7806,88.6993,88.7083,12610.0
2022-09-28 12:40:00,98.18,98.45,98.16,98.45,23248.0,88.7174,88.9614,88.6993,88.9614,23248.0
2022-09-28 12:45:00,98.45,98.51,98.39,98.42,19094.0,88.9614,89.0156,88.9071,88.9342,19094.0
2022-09-28 12:50:00,98.42,98.45,98.29,98.32,24020.0,88.9342,88.9614,88.8168,88.8439,24020.0
2022-09-28 12:55:00,98.31,98.33,98.17,98.24,40345.0,88.8349,88.8529,88.7083,88.7716,40345.0
2022-09-28 13:00:00,98.26,98.37,98.24,98.34,30465.0,88.7897,88.8891,88.7716,88.862,30465.0
2022-09-28 13:05:00,98.34,98.52,98.34,98.51,17944.0,88.862,89.0246,88.862,89.0156,17944.0
2022-09-28 13:10:00,98.51,98.57,98.45,98.57,21587.0,89.0156,89.0698,88.9614,89.0698,21587.0
2022-09-28 13:15:00,98.56,98.64,98.49,98.55,23088.0,89.0608,89.133,88.9975,89.0517,23088.0
2022-09-28 13:20:00,98.57,98.57,98.41,98.45,26578.0,89.0698,89.0698,88.9252,88.9614,26578.0
2022-09-28 13:25:00,98.46,98.46,98.31,98.35,12672.0,88.9704,88.9704,88.8349,88.871,12672.0
2022-09-28 13:30:00,98.36,98.36,98.25,98.3,17626.0,88.88,88.88,88.7806,88.8258,17626.0
2022-09-28 13:35:00,98.28,98.32,98.18,98.3,25566.0,88.8077,88.8439,88.7174,88.8258,25566.0
2022-09-28 13:40:00,98.27,98.31,98.23,98.23,15093.0,88.7987,88.8349,88.7626,88.7626,15093.0
2022-09-28 13:45:00,98.24,98.27,98.09,98.11,49395.0,88.7716,88.7987,88.6361,88.6541,49395.0
2022-09-28 13:50:00,98.11,98.11,97.99,98.08,24473.0,88.6541,88.6541,88.5457,88.627,24473.0
2022-09-28 13:55:00,98.09,98.16,98.09,98.15,33349.0,88.6361,88.6993,88.6361,88.6903,33349.0
2022-09-28 14:00:00,98.15,98.23,98.15,98.23,14994.0,88.6903,88.7626,88.6903,88.7626,14994.0
2022-09-28 14:05:00,98.21,98.29,98.2,98.24,25007.0,88.7445,88.8168,88.7355,88.7716,25007.0
2022-09-28 14:10:00,98.22,98.24,98.06,98.08,24655.0,88.7535,88.7716,88.6089,88.627,24655.0
2022-09-28 14:15:00,98.08,98.13,97.97,97.99,22358.0,88.627,88.6722,88.5276,88.5457,22358.0
2022-09-28 14:20:00,97.98,98.02,97.96,97.97,23029.0,88.5367,88.5728,88.5186,88.5276,23029.0
2022-09-28 14:25:00,97.97,97.99,97.89,97.98,19043.0,88.5276,88.5457,88.4553,88.5367,19043.0
2022-09-28 14:30:00,97.98,98.09,97.97,98.08,16265.0,88.5367,88.6361,88.5276,88.627,16265.0
2022-09-28 14:35:00,98.08,98.12,98.05,98.07,19213.0,88.627,88.6632,88.5999,88.618,19213.0
2022-09-28 14:40:00,98.08,98.08,97.89,97.96,18537.0,88.627,88.627,88.4553,88.5186,18537.0
2022-09-28 14:45:00,97.96,98.02,97.9,98.0,21364.0,88.5186,88.5728,88.4644,88.5547,21364.0
2022-09-28 14:50:00,98.02,98.09,98.01,98.06,15592.0,88.5728,88.6361,88.5638,88.6089,15592.0
2022-09-28 14:55:00,98.05,98.1,98.02,98.07,25240.0,88.5999,88.6451,88.5728,88.618,25240.0
2022-09-28 15:00:00,98.07,98.39,98.07,98.39,27557.0,88.618,88.9071,88.618,88.9071,27557.0
2022-09-28 15:05:00,98.4,98.58,98.35,98.49,28544.0,88.9162,89.0788,88.871,88.9975,28544.0
2022-09-28 15:10:00,98.47,98.51,98.42,98.44,28886.0,88.9794,89.0156,88.9342,88.9523,28886.0
2022-09-28 15:15:00,98.44,98.44,98.32,98.34,16251.0,88.9523,88.9523,88.8439,88.862,16251.0
2022-09-28 15:20:00,98.34,98.42,98.3,98.4,23998.0,88.862,88.9342,88.8258,88.9162,23998.0
2022-09-28 15:25:00,98.4,98.48,98.39,98.42,24090.0,88.9162,88.9885,88.9071,88.9342,24090.0
2022-09-28 15:30:00,98.43,98.68,98.42,98.67,35655.0,88.9433,89.1692,88.9342,89.1602,35655.0
2022-09-28 15:35:00,98.66,98.68,98.6,98.65,39474.0,89.1511,89.1692,89.0969,89.1421,39474.0
2022-09-28 15:40:00,98.63,98.82,98.61,98.77,52447.0,89.124,89.2957,89.1059,89.2505,52447.0
2022-09-28 15:45:00,98.76,98.79,98.59,98.7,74329.0,89.2415,89.2686,89.0879,89.1873,74329.0
2022-09-28 15:50:00,98.66,98.67,98.32,98.34,126485.0,89.1511,89.1602,88.8439,88.862,126485.0
2022-09-28 15:55:00,98.33,98.42,98.05,98.1,252973.0,88.8529,88.9342,88.5999,88.6451,252973.0
2022-09-29 09:30:00,98.01,98.21,97.5,97.58,129335.0,88.5638,88.7445,88.1029,88.1752,129335.0
2022-09-29 09:35:00,97.56,97.69,97.26,97.26,50996.0,88.1571,88.2746,87.8861,87.8861,50996.0
2022-09-29 09:40:00,97.23,97.27,96.81,96.85,26466.0,87.8589,87.8951,87.4794,87.5156,26466.0
2022-09-29 09:45:00,96.82,96.91,96.51,96.52,92367.0,87.4885,87.5698,87.2083,87.2174,92367.0
2022-09-29 09:50:00,96.52,96.81,96.49,96.68,65534.0,87.2174,87.4794,87.1903,87.362,65534.0
2022-09-29 09:55:00,96.68,96.73,96.57,96.59,40763.0,87.362,87.4071,87.2626,87.2806,40763.0
2022-09-29 10:00:00,96.58,96.69,96.28,96.3,51327.0,87.2716,87.371,87.0005,87.0186,51327.0
2022-09-29 10:05:00,96.32,96.53,96.31,96.36,68556.0,87.0366,87.2264,87.0276,87.0728,68556.0
2022-09-29 10:10:00,96.34,96.54,96.31,96.43,53528.0,87.0547,87.2354,87.0276,87.136,53528.0
2022-09-29 10:15:00,96.43,96.46,96.25,96.34,25334.0,87.136,87.1632,86.9734,87.0547,25334.0
2022-09-29 10:20:00,96.35,96.5,96.29,96.33,23359.0,87.0638,87.1993,87.0095,87.0457,23359.0
2022-09-29 10:25:00,96.36,96.52,96.32,96.48,29718.0,87.0728,87.2174,87.0366,87.1812,29718.0
2022-09-29 10:30:00,96.48,96.64,96.37,96.48,73379.0,87.1812,87.3258,87.0818,87.1812,73379.0
2022-09-29 10:35:00,96.45,96.46,96.2,96.26,42460.0,87.1541,87.1632,86.9282,86.9824,42460.0
2022-09-29 10:40:00,96.25,96.49,96.24,96.42,24403.0,86.9734,87.1903,86.9644,87.127,24403.0
2022-09-29 10:45:00,96.42,96.49,96.36,96.42,20336.0,87.127,87.1903,87.0728,87.127,20336.0
2022-09-29 10:50:00,96.43,96.72,96.43,96.61,40610.0,87.136,87.3981,87.136,87.2987,40610.0
2022-09-29 10:55:00,96.64,96.74,96.58,96.59,38021.0,87.3258,87.4162,87.2716,87.2806,38021.0
2022-09-29 11:00:00,96.58,96.63,96.46,96.46,21468.0,87.2716,87.3168,87.1632,87.1632,21468.0
2022-09-29 11:05:00,96.42,96.75,96.38,96.66,53165.0,87.127,87.4252,87.0909,87.3439,53165.0
2022-09-29 11:10:00,96.66,96.67,96.32,96.41,29002.0,87.3439,87.3529,87.0366,87.118,29002.0
2022-09-29 11:15:00,96.43,96.5,96.31,96.33,26431.0,87.136,87.1993,87.0276,87.0457,26431.0
2022-09-29 11:20:00,96.31,96.39,96.26,96.34,34929.0,87.0276,87.0999,86.9824,87.0547,34929.0
2022-09-29 11:25:00,96.31,96.43,96.25,96.38,33502.0,87.0276,87.136,86.9734,87.0909,33502.0
2022-09-29 11:30:00,96.38,96.5,96.29,96.43,43475.0,87.0909,87.1993,87.0095,87.136,43475.0
2022-09-29 11:35:00,96.43,96.53,96.39,96.43,27231.0,87.136,87.2264,87.0999,87.136,27231.0
2022-09-29 11:40:00,96.41,96.67,96.41,96.67,19614.0,87.118,87.3529,87.118,87.3529,19614.0
2022-09-29 11:45:00,96.65,96.77,96.62,96.72,22786.0,87.3348,87.4433,87.3077,87.3981,22786.0
2022-09-29 11:50:00,96.75,96.95,96.68,96.87,16735.0,87.4252,87.6059,87.362,87.5336,16735.0
2022-09-29 11:55:00,96.86,96.91,96.69,96.69,21459.0,87.5246,87.5698,87.371,87.371,21459.0
2022-09-29 12:00:00,96.7,96.74,96.64,96.7,16054.0,87.38,87.4162,87.3258,87.38,16054.0
2022-09-29 12:05:00,96.72,96.83,96.69,96.82,25663.0,87.3981,87.4975,87.371,87.4885,25663.0
2022-09-29 12:10:00,96.82,96.84,96.69,96.69,16052.0,87.4885,87.5065,87.371,87.371,16052.0
2022-09-29 12:15:00,96.68,96.73,96.58,96.59,20016.0,87.362,87.4071,87.2716,87.2806,20016.0
2022-09-29 12:20:00,96.58,96.7,96.53,96.7,18667.0,87.2716,87.38,87.2264,87.38,18667.0
2022-09-29 12:25:00,96.69,96.72,96.61,96.68,17523.0,87.371,87.3981,87.2987,87.362,17523.0
2022-09-29 12:30:00,96.68,96.79,96.6,96.77,23862.0,87.362,87.4613,87.2897,87.4433,23862.0
2022-09-29 12:35:00,96.76,96.88,96.68,96.83,29636.0,87.4342,87.5427,87.362,87.4975,29636.0
2022-09-29 12:40:00,96.81,96.81,96.66,96.74,9245.0,87.4794,87.4794,87.3439,87.4162,9245.0
2022-09-29 12:45:00,96.73,96.76,96.65,96.7,10968.0,87.4071,87.4342,87.3348,87.38,10968.0
2022-09-29 12:50:00,96.71,96.74,96.66,96.68,15230.0,87.3891,87.4162,87.3439,87.362,15230.0
2022-09-29 12:55:00,96.69,96.71,96.53,96.55,24033.0,87.371,87.3891,87.2264,87.2445,24033.0
2022-09-29 13:00:00,96.52,96.56,96.44,96.46,17162.0,87.2174,87.2535,87.1451,87.1632,17162.0
2022-09-29 13:05:00,96.45,96.5,96.35,96.37,16807.0,87.1541,87.1993,87.0638,87.0818,16807.0
2022-09-29 13:10:00,96.38,96.42,96.32,96.42,8985.0,87.0909,87.127,87.0366,87.127,8985.0
2022-09-29 13:15:00,96.4,96.41,96.28,96.3,8708.0,87.1089,87.118,87.0005,87.0186,8708.0
2022-09-29 13:20:00,96.3,96.32,96.21,96.23,12951.0,87.0186,87.0366,86.9372,86.9553,12951.0
2022-09-29 13:25:00,96.22,96.32,96.17,96.23,13012.0,86.9463,87.0366,86.9011,86.9553,13012.0
2022-09-29 13:30:00,96.21,96.34,96.17,96.34,20667.0,86.9372,87.0547,86.9011,87.0547,20667.0
2022-09-29 13:35:00,96.33,96.36,96.23,96.25,21109.0,87.0457,87.0728,86.9553,86.9734,21109.0
2022-09-29 13:40:00,96.25,96.28,96.13,96.16,27497.0,86.9734,87.0005,86.865,86.8921,27497.0
2022-09-29 13:45:00,96.17,96.26,96.17,96.23,17099.0,86.9011,86.9824,86.9011,86.9553,17099.0
2022-09-29 13:50:00,96.25,96.25,96.11,96.2,43381.0,86.9734,86.9734,86.8469,86.9282,43381.0
2022-09-29 13:55:00,96.2,96.28,96.17,96.28,21891.0,86.9282,87.0005,86.9011,87.0005,21891.0
2022-09-29 14:00:00,96.28,96.28,96.15,96.18,46259.0,87.0005,87.0005,86.883,86.9101,46259.0
2022-09-29 14:05:00,96.16,96.33,96.16,96.23,23457.0,86.8921,87.0457,86.8921,86.9553,23457.0
2022-09-29 14:10:00,96.25,96.28,96.19,96.22,13720.0,86.9734,87.0005,86.9192,86.9463,13720.0
2022-09-29 14:15:00,96.2,96.26,96.16,96.2,25636.0,86.9282,86.9824,86.8921,86.9282,25636.0
2022-09-29 14:20:00,96.22,96.3,96.19,96.29,19376.0,86.9463,87.0186,86.9192,87.0095,19376.0
2022-09-29 14:25:00,96.29,96.53,96.29,96.47,28180.0,87.0095,87.2264,87.0095,87.1722,28180.0
2022-09-29 14:30:00,96.47,96.54,96.41,96.42,24858.0,87.1722,87.2354,87.118,87.127,24858.0
2022-09-29 14:35:00,96.43,96.58,96.34,96.51,40560.0,87.136,87.2716,87.0547,87.2083,40560.0
2022-09-29 14:40:00,96.52,96.65,96.51,96.56,38851.0,87.2174,87.3348,87.2083,87.2535,38851.0
2022-09-29 14:45:00,96.59,96.72,96.58,96.62,25548.0,87.2806,87.3981,87.2716,87.3077,25548.0
2022-09-29 14:50:00,96.61,96.63,96.43,96.48,21985.0,87.2987,87.3168,87.136,87.1812,21985.0
2022-09-29 14:55:00,96.47,96.52,96.36,96.38,22607.0,87.1722,87.2174,87.0728,87.0909,22607.0
2022-09-29 15:00:00,96.38,96.52,96.37,96.44,35030.0,87.0909,87.2174,87.0818,87.1451,35030.0
2022-09-29 15:05:00,96.43,96.6,96.43,96.45,21464.0,87.136,87.2897,87.136,87.1541,21464.0
2022-09-29 15:10:00,96.44,96.73,96.43,96.73,32065.0,87.1451,87.4071,87.136,87.4071,32065.0
2022-09-29 15:15:00,96.72,96.78,96.63,96.7,42450.0,87.3981,87.4523,87.3168,87.38,42450.0
2022-09-29 15:20:00,96.7,96.81,96.64,96.76,58717.0,87.38,87.4794,87.3258,87.4342,58717.0
2022-09-29 15:25:00,96.73,96.73,96.61,96.66,39086.0,87.4071,87.4071,87.2987,87.3439,39086.0
2022-09-29 15:30:00,96.65,96.94,96.63,96.8,53430.0,87.3348,87.5969,87.3168,87.4704,53430.0
2022-09-29 15:35:00,96.8,97.0,96.71,96.92,82859.0,87.4704,87.6511,87.3891,87.5788,82859.0
2022-09-29 15:40:00,96.93,97.1,96.84,97.05,113256.0,87.5879,87.7415,87.5065,87.6963,113256.0
2022-09-29 15:45:00,97.05,97.09,96.88,96.93,96677.0,87.6963,87.7324,87.5427,87.5879,96677.0
2022-09-29 15:50:00,96.94,97.06,96.88,97.0,130904.0,87.5969,87.7053,87.5427,87.6511,130904.0
2022-09-29 15:55:00,97.0,97.14,96.88,96.99,313099.0,87.6511,87.7776,87.5427,87.6421,313099.0
2022-09-30 09:30:00,97.01,97.58,96.9,97.56,114043.0,87.6601,88.1752,87.5607,88.1571,114043.0
2022-09-30 09:35:00,97.57,97.57,97.12,97.24,39963.0,88.1662,88.1662,87.7595,87.868,39963.0
2022-09-30 09:40:00,97.18,97.49,97.03,97.37,38656.0,87.8138,88.0939,87.6782,87.9854,38656.0
2022-09-30 09:45:00,97.38,97.58,97.25,97.32,32057.0,87.9945,88.1752,87.877,87.9403,32057.0
2022-09-30 09:50:00,97.29,97.57,97.26,97.57,15808.0,87.9132,88.1662,87.8861,88.1662,15808.0
2022-09-30 09:55:00,97.58,97.73,97.55,97.73,15752.0,88.1752,88.3108,88.1481,88.3108,15752.0
2022-09-30 10:00:00,97.75,97.84,97.47,97.53,28274.0,88.3288,88.4101,88.0758,88.13,28274.0
2022-09-30 10:05:00,97.55,97.59,97.25,97.28,23824.0,88.1481,88.1842,87.877,87.9041,23824.0
2022-09-30 10:10:00,97.26,97.34,97.16,97.3,23521.0,87.8861,87.9583,87.7957,87.9222,23521.0
2022-09-30 10:15:00,97.3,97.33,97.01,97.18,33559.0,87.9222,87.9493,87.6601,87.8138,33559.0
2022-09-30 10:20:00,97.18,97.33,97.15,97.23,22789.0,87.8138,87.9493,87.7867,87.8589,22789.0
2022-09-30 10:25:00,97.24,97.39,97.13,97.23,15793.0,87.868,88.0035,87.7686,87.8589,15793.0
2022-09-30 10:30:00,97.26,97.53,97.22,97.47,14361.0,87.8861,88.13,87.8499,88.0758,14361.0
2022-09-30 10:35:00,97.47,97.56,97.4,97.51,16098.0,88.0758,88.1571,88.0126,88.112,16098.0
2022-09-30 10:40:00,97.54,97.65,97.52,97.6,15551.0,88.1391,88.2385,88.121,88.1933,15551.0
2022-09-30 10:45:00,97.59,97.65,97.5,97.59,15053.0,88.1842,88.2385,88.1029,88.1842,15053.0
2022-09-30 10:50:00,97.6,97.69,97.39,97.43,13030.0,88.1933,88.2746,88.0035,88.0397,13030.0
2022-09-30 10:55:00,97.39,97.47,97.24,97.24,12033.0,88.0035,88.0758,87.868,87.868,12033.0
2022-09-30 11:00:00,97.27,97.35,97.17,97.31,35594.0,87.8951,87.9674,87.8047,87.9312,35594.0
2022-09-30 11:05:00,97.31,97.52,97.26,97.52,27581.0,87.9312,88.121,87.8861,88.121,27581.0
2022-09-30 11:10:00,97.51,97.62,97.45,97.56,20430.0,88.112,88.2114,88.0577,88.1571,20430.0
2022-09-30 11:15:00,97.56,97.63,97.41,97.43,16645.0,88.1571,88.2204,88.0216,88.0397,16645.0
2022-09-30 11:20:00,97.42,97.46,97.38,97.44,22742.0,88.0306,88.0668,87.9945,88.0487,22742.0
2022-09-30 11:25:00,97.43,97.52,97.4,97.42,18519.0,88.0397,88.121,88.0126,88.0306,18519.0
2022-09-30 11:30:00,97.44,97.57,97.44,97.51,25161.0,88.0487,88.1662,88.0487,88.112,25161.0
2022-09-30 11:35:00,97.51,97.56,97.39,97.42,16942.0,88.112,88.1571,88.0035,88.0306,16942.0
2022-09-30 11:40:00,97.4,97.42,97.08,97.1,12757.0,88.0126,88.0306,87.7234,87.7415,12757.0
2022-09-30 11:45:00,97.1,97.16,97.04,97.05,21487.0,87.7415,87.7957,87.6873,87.6963,21487.0
2022-09-30 11:50:00,97.05,97.06,96.95,96.99,18571.0,87.6963,87.7053,87.6059,87.6421,18571.0
2022-09-30 11:55:00,96.96,97.03,96.95,97.03,11757.0,87.615,87.6782,87.6059,87.6782,11757.0
2022-09-30 12:00:00,97.03,97.04,96.94,96.98,12736.0,87.6782,87.6873,87.5969,87.633,12736.0
2022-09-30 12:05:00,96.99,97.07,96.91,96.93,12581.0,87.6421,87.7144,87.5698,87.5879,12581.0
2022-09-30 12:10:00,96.91,96.98,96.88,96.92,21433.0,87.5698,87.633,87.5427,87.5788,21433.0
2022-09-30 12:15:00,96.92,97.11,96.91,97.05,8741.0,87.5788,87.7505,87.5698,87.6963,8741.0
2022-09-30 12:20:00,97.06,97.21,96.97,97.15,11164.0,87.7053,87.8409,87.624,87.7867,11164.0
2022-09-30 12:25:00,97.14,97.23,97.06,97.08,10993.0,87.7776,87.8589,87.7053,87.7234,10993.0
2022-09-30 12:30:00,97.06,97.18,97.04,97.16,22323.0,87.7053,87.8138,87.6873,87.7957,22323.0
2022-09-30 12:35:00,97.14,97.14,96.93,96.95,14583.0,87.7776,87.7776,87.5879,87.6059,14583.0
2022-09-30 12:40:00,96.96,97.1,96.95,97.07,7657.0,87.615,87.7415,87.6059,87.7144,7657.0
2022-09-30 12:45:00,97.03,97.07,96.99,97.04,8478.0,87.6782,87.7144,87.6421,87.6873,8478.0
2022-09-30 12:50:00,97.03,97.04,96.94,96.99,9638.0,87.6782,87.6873,87.5969,87.6421,9638.0
2022-09-30 12:55:00,96.99,97.03,96.97,96.97,11153.0,87.6421,87.6782,87.624,87.624,11153.0
2022-09-30 13:00:00,96.98,96.99,96.87,96.92,11735.0,87.633,87.6421,87.5336,87.5788,11735.0
2022-09-30 13:05:00,96.92,97.03,96.9,97.0,10142.0,87.5788,87.6782,87.5607,87.6511,10142.0
2022-09-30 13:10:00,97.0,97.11,96.94,96.97,9100.0,87.6511,87.7505,87.5969,87.624,9100.0
2022-09-30 13:15:00,96.94,96.99,96.87,96.9,14922.0,87.5969,87.6421,87.5336,87.5607,14922.0
2022-09-30 13:20:00,96.9,96.98,96.86,96.9,11818.0,87.5607,87.633,87.5246,87.5607,11818.0
2022-09-30 13:25:00,96.9,97.04,96.88,97.02,25381.0,87.5607,87.6873,87.5427,87.6692,25381.0
2022-09-30 13:30:00,97.0,97.07,96.93,96.93,43137.0,87.6511,87.7144,87.5879,87.5879,43137.0
2022-09-30 13:35:00,96.92,96.96,96.84,96.88,12116.0,87.5788,87.615,87.5065,87.5427,12116.0
2022-09-30 13:40:00,96.86,96.86,96.7,96.72,9068.0,87.5246,87.5246,87.38,87.3981,9068.0
2022-09-30 13:45:00,96.74,96.77,96.72,96.74,7612.0,87.4162,87.4433,87.3981,87.4162,7612.0
2022-09-30 13:50:00,96.73,96.81,96.69,96.77,22822.0,87.4071,87.4794,87.371,87.4433,22822.0
2022-09-30 13:55:00,96.76,96.78,96.71,96.72,13353.0,87.4342,87.4523,87.3891,87.3981,13353.0
2022-09-30 14:00:00,96.72,96.73,96.55,96.56,36603.0,87.3981,87.4071,87.2445,87.2535,36603.0
2022-09-30 14:05:00,96.54,96.75,96.54,96.63,33327.0,87.2354,87.4252,87.2354,87.3168,33327.0
2022-09-30 14:10:00,96.64,96.75,96.62,96.64,33862.0,87.3258,87.4252,87.3077,87.3258,33862.0
2022-09-30 14:15:00,96.64,96.77,96.62,96.65,27824.0,87.3258,87.4433,87.3077,87.3348,27824.0
2022-09-30 14:20:00,96.66,96.68,96.51,96.53,11082.0,87.3439,87.362,87.2083,87.2264,11082.0
2022-09-30 14:25:00,96.53,96.53,96.26,96.32,27529.0,87.2264,87.2264,86.9824,87.0366,27529.0
2022-09-30 14:30:00,96.33,96.4,96.26,96.4,24040.0,87.0457,87.1089,86.9824,87.1089,24040.0
2022-09-30 14:35:00,96.41,96.42,96.22,96.28,18284.0,87.118,87.127,86.9463,87.0005,18284.0
2022-09-30 14:40:00,96.29,96.3,96.07,96.17,28772.0,87.0095,87.0186,86.8107,86.9011,28772.0
2022-09-30 14:45:00,96.16,96.2,95.95,96.09,31694.0,86.8921,86.9282,86.7023,86.8288,31694.0
2022-09-30 14:50:00,96.08,96.14,96.02,96.08,24263.0,86.8198,86.874,86.7656,86.8198,24263.0
2022-09-30 14:55:00,96.07,96.07,95.92,95.97,34195.0,86.8107,86.8107,86.6752,86.7204,34195.0
2022-09-30 15:00:00,95.97,96.26,95.92,96.15,24875.0,86.7204,86.9824,86.6752,86.883,24875.0
2022-09-30 15:05:00,96.15,96.24,95.99,96.03,24526.0,86.883,86.9644,86.7385,86.7746,24526.0
2022-09-30 15:10:00,96.01,96.11,95.88,95.92,35603.0,86.7565,86.8469,86.6391,86.6752,35603.0
2022-09-30 15:15:00,95.91,96.09,95.83,96.06,30833.0,86.6662,86.8288,86.5939,86.8017,30833.0
2022-09-30 15:20:00,96.07,96.15,95.99,96.1,29656.0,86.8107,86.883,86.7385,86.8379,29656.0
2022-09-30 15:25:00,96.1,96.14,95.87,96.12,55891.0,86.8379,86.874,86.63,86.8559,55891.0
2022-09-30 15:30:00,96.14,96.28,95.93,96.02,46128.0,86.874,87.0005,86.6842,86.7656,46128.0
2022-09-30 15:35:00,95.98,96.07,95.87,95.95,50136.0,86.7294,86.8107,86.63,86.7023,50136.0
2022-09-30 15:40:00,95.95,96.1,95.93,96.01,57437.0,86.7023,86.8379,86.6842,86.7565,57437.0
2022-09-30 15:45:00,96.03,96.08,95.86,96.01,74542.0,86.7746,86.8198,86.621,86.7565,74542.0
2022-09-30 15:50:00,96.01,96.02,95.55,95.55,187198.0,86.7565,86.7656,86.3409,86.3409,187198.0
2022-09-30 15:55:00,95.56,95.59,95.27,95.43,612295.0,86.3499,86.377,86.0878,86.2324,612295.0
2022-10-03 09:30:00,95.98,96.15,95.37,95.53,178189.0,86.7294,86.883,86.1782,86.3228,178189.0
2022-10-03 09:35:00,95.52,95.87,95.4,95.69,61363.0,86.3138,86.63,86.2053,86.4674,61363.0
2022-10-03 09:40:00,95.68,95.91,95.65,95.77,37634.0,86.4583,86.6662,86.4312,86.5397,37634.0
2022-10-03 09:45:00,95.78,95.86,95.66,95.7,18610.0,86.5487,86.621,86.4403,86.4764,18610.0
2022-10-03 09:50:00,95.73,96.22,95.73,96.09,50993.0,86.5035,86.9463,86.5035,86.8288,50993.0
2022-10-03 09:55:00,96.09,96.4,96.02,96.08,33838.0,86.8288,87.1089,86.7656,86.8198,33838.0
2022-10-03 10:00:00,96.11,96.61,96.11,96.38,24669.0,86.8469,87.2987,86.8469,87.0909,24669.0
2022-10-03 10:05:00,96.35,96.87,96.35,96.86,23086.0,87.0638,87.5336,87.0638,87.5246,23086.0
2022-10-03 10:10:00,96.92,97.03,96.87,97.01,22410.0,87.5788,87.6782,87.5336,87.6601,22410.0
2022-10-03 10:15:00,97.02,97.12,96.95,97.12,14290.0,87.6692,87.7595,87.6059,87.7595,14290.0
2022-10-03 10:20:00,97.11,97.33,97.11,97.17,37269.0,87.7505,87.9493,87.7505,87.8047,37269.0
2022-10-03 10:25:00,97.19,97.24,97.13,97.14,19040.0,87.8228,87.868,87.7686,87.7776,19040.0
2022-10-03 10:30:00,97.14,97.2,96.89,96.89,20745.0,87.7776,87.8318,87.5517,87.5517,20745.0
2022-10-03 10:35:00,96.85,97.06,96.74,96.82,18430.0,87.5156,87.7053,87.4162,87.4885,18430.0
2022-10-03 10:40:00,96.81,96.83,96.71,96.81,21797.0,87.4794,87.4975,87.3891,87.4794,21797.0
2022-10-03 10:45:00,96.84,97.04,96.83,96.99,28923.0,87.5065,87.6873,87.4975,87.6421,28923.0
2022-10-03 10:50:00,96.97,97.03,96.9,96.97,23531.0,87.624,87.6782,87.5607,87.624,23531.0
2022-10-03 10:55:00,96.98,97.13,96.94,96.95,20837.0,87.633,87.7686,87.5969,87.6059,20837.0
2022-10-03 11:00:00,96.93,96.98,96.76,96.76,18938.0,87.5879,87.633,87.4342,87.4342,18938.0
2022-10-03 11:05:00,96.75,97.04,96.65,96.99,36531.0,87.4252,87.6873,87.3348,87.6421,36531.0
2022-10-03 11:10:00,97.03,97.03,96.87,96.92,13357.0,87.6782,87.6782,87.5336,87.5788,13357.0
2022-10-03 11:15:00,96.91,96.99,96.79,96.79,13490.0,87.5698,87.6421,87.4613,87.4613,13490.0
2022-10-03 11:20:00,96.79,96.91,96.67,96.88,15352.0,87.4613,87.5698,87.3529,87.5427,15352.0
2022-10-03 11:25:00,96.87,96.94,96.78,96.94,16058.0,87.5336,87.5969,87.4523,87.5969,16058.0
2022-10-03 11:30:00,96.95,97.04,96.95,97.01,19551.0,87.6059,87.6873,87.6059,87.6601,19551.0
2022-10-03 11:35:00,97.03,97.03,96.81,96.89,17502.0,87.6782,87.6782,87.4794,87.5517,17502.0
2022-10-03 11:40:00,96.9,96.9,96.82,96.82,16996.0,87.5607,87.5607,87.4885,87.4885,16996.0
2022-10-03 11:45:00,96.81,96.94,96.78,96.88,14317.0,87.4794,87.5969,87.4523,87.5427,14317.0
2022-10-03 11:50:00,96.9,96.95,96.86,96.9,15639.0,87.5607,87.6059,87.5246,87.5607,15639.0
2022-10-03 11:55:00,96.89,96.97,96.84,96.88,13042.0,87.5517,87.624,87.5065,87.5427,13042.0
2022-10-03 12:00:00,96.88,97.1,96.88,97.1,11671.0,87.5427,87.7415,87.5427,87.7415,11671.0
2022-10-03 12:05:00,97.11,97.3,97.09,97.27,16397.0,87.7505,87.9222,87.7324,87.8951,16397.0
2022-10-03 12:10:00,97.25,97.32,97.23,97.25,12276.0,87.877,87.9403,87.8589,87.877,12276.0
2022-10-03 12:15:00,97.27,97.33,97.21,97.22,12675.0,87.8951,87.9493,87.8409,87.8499,12675.0
2022-10-03 12:20:00,97.23,97.24,97.05,97.17,16428.0,87.8589,87.868,87.6963,87.8047,16428.0
2022-10-03 12:25:00,97.17,97.2,96.91,96.93,16503.0,87.8047,87.8318,87.5698,87.5879,16503.0
2022-10-03 12:30:00,96.91,96.99,96.8,96.98,19510.0,87.5698,87.6421,87.4704,87.633,19510.0
2022-10-03 12:35:00,96.98,97.02,96.87,97.0,18146.0,87.633,87.6692,87.5336,87.6511,18146.0
2022-10-03 12:40:00,97.01,97.09,97.0,97.08,8840.0,87.6601,87.7324,87.6511,87.7234,8840.0
2022-10-03 12:45:00,97.09,97.2,97.08,97.12,16836.0,87.7324,87.8318,87.7234,87.7595,16836.0
2022-10-03 12:50:00,97.11,97.12,97.0,97.09,20327.0,87.7505,87.7595,87.6511,87.7324,20327.0
2022-10-03 12:55:00,97.09,97.24,97.05,97.24,25736.0,87.7324,87.868,87.6963,87.868,25736.0
2022-10-03 13:00:00,97.24,97.25,97.06,97.12,9803.0,87.868,87.877,87.7053,87.7595,9803.0
2022-10-03 13:05:00,97.13,97.29,97.13,97.29,11707.0,87.7686,87.9132,87.7686,87.9132,11707.0
2022-10-03 13:10:00,97.3,97.31,97.23,97.29,9611.0,87.9222,87.9312,87.8589,87.9132,9611.0
2022-10-03 13:15:00,97.29,97.32,97.24,97.29,8313.0,87.9132,87.9403,87.868,87.9132,8313.0
2022-10-03 13:20:00,97.3,97.45,97.3,97.44,13043.0,87.9222,88.0577,87.9222,88.0487,13043.0
2022-10-03 13:25:00,97.45,97.45,97.28,97.32,9577.0,88.0577,88.0577,87.9041,87.9403,9577.0
2022-10-03 13:30:00,97.33,97.5,97.32,97.5,18514.0,87.9493,88.1029,87.9403,88.1029,18514.0
2022-10-03 13:35:00,97.48,97.54,97.46,97.54,19368.0,88.0848,88.1391,88.0668,88.1391,19368.0
2022-10-03 13:40:00,97.55,97.64,97.53,97.61,35158.0,88.1481,88.2294,88.13,88.2023,35158.0
2022-10-03 13:45:00,97.62,97.66,97.58,97.61,19744.0,88.2114,88.2475,88.1752,88.2023,19744.0
2022-10-03 13:50:00,97.6,97.6,97.44,97.44,15555.0,88.1933,88.1933,88.0487,88.0487,15555.0
2022-10-03 13:55:00,97.43,97.49,97.42,97.48,14910.0,88.0397,88.0939,88.0306,88.0848,14910.0
2022-10-03 14:00:00,97.5,97.68,97.5,97.68,19421.0,88.1029,88.2656,88.1029,88.2656,19421.0
2022-10-03 14:05:00,97.69,97.8,97.69,97.76,16059.0,88.2746,88.374,88.2746,88.3379,16059.0
2022-10-03 14:10:00,97.78,97.86,97.74,97.85,15594.0,88.3559,88.4282,88.3198,88.4192,15594.0
2022-10-03 14:15:00,97.84,97.88,97.79,97.83,12100.0,88.4101,88.4463,88.365,88.4011,12100.0
2022-10-03 14:20:00,97.83,97.91,97.81,97.89,18901.0,88.4011,88.4734,88.383,88.4553,18901.0
2022-10-03 14:25:00,97.9,97.97,97.86,97.93,44808.0,88.4644,88.5276,88.4282,88.4915,44808.0
2022-10-03 14:30:00,97.94,97.94,97.84,97.85,17373.0,88.5005,88.5005,88.4101,88.4192,17373.0
2022-10-03 14:35:00,97.84,97.93,97.84,97.87,26243.0,88.4101,88.4915,88.4101,88.4373,26243.0
2022-10-03 14:40:00,97.87,97.97,97.84,97.95,11397.0,88.4373,88.5276,88.4101,88.5095,11397.0
2022-10-03 14:45:00,97.96,97.98,97.89,97.93,29197.0,88.5186,88.5367,88.4553,88.4915,29197.0
2022-10-03 14:50:00,97.94,98.11,97.94,98.08,24315.0,88.5005,88.6541,88.5005,88.627,24315.0
2022-10-03 14:55:00,98.08,98.13,98.04,98.07,20990.0,88.627,88.6722,88.5909,88.618,20990.0
2022-10-03 15:00:00,98.05,98.1,98.01,98.08,20519.0,88.5999,88.6451,88.5638,88.627,20519.0
2022-10-03 15:05:00,98.08,98.17,98.07,98.08,33428.0,88.627,88.7083,88.618,88.627,33428.0
2022-10-03 15:10:00,98.08,98.08,97.8,97.81,42677.0,88.627,88.627,88.374,88.383,42677.0
2022-10-03 15:15:00,97.8,97.91,97.74,97.91,57664.0,88.374,88.4734,88.3198,88.4734,57664.0
2022-10-03 15:20:00,97.9,97.93,97.84,97.88,42137.0,88.4644,88.4915,88.4101,88.4463,42137.0
2022-10-03 15:25:00,97.88,98.0,97.87,97.96,39367.0,88.4463,88.5547,88.4373,88.5186,39367.0
2022-10-03 15:30:00,97.95,98.05,97.94,98.01,47114.0,88.5095,88.5999,88.5005,88.5638,47114.0
2022-10-03 15:35:00,98.0,98.09,97.96,98.01,37966.0,88.5547,88.6361,88.5186,88.5638,37966.0
2022-10-03 15:40:00,98.01,98.04,97.86,97.89,46212.0,88.5638,88.5909,88.4282,88.4553,46212.0
2022-10-03 15:45:00,97.88,97.92,97.78,97.82,64627.0,88.4463,88.4824,88.3559,88.3921,64627.0
2022-10-03 15:50:00,97.79,97.83,97.67,97.75,84404.0,88.365,88.4011,88.2565,88.3288,84404.0
2022-10-03 15:55:00,97.75,97.8,97.6,97.74,191676.0,88.3288,88.374,88.1933,88.3198,191676.0
2022-10-04 09:30:00,98.19,98.24,97.58,97.98,115681.0,88.7264,88.7716,88.1752,88.5367,115681.0
2022-10-04 09:35:00,97.97,99.02,97.95,99.02,83790.0,88.5276,89.4764,88.5095,89.4764,83790.0
2022-10-04 09:40:00,99.02,99.29,98.96,99.29,55902.0,89.4764,89.7204,89.4222,89.7204,55902.0
2022-10-04 09:45:00,99.25,99.33,99.12,99.3,28880.0,89.6843,89.7565,89.5668,89.7294,28880.0
2022-10-04 09:50:00,99.33,99.35,98.98,99.34,36243.0,89.7565,89.7746,89.4403,89.7656,36243.0
2022-10-04 09:55:00,99.28,99.36,99.08,99.33,26749.0,89.7114,89.7837,89.5306,89.7565,26749.0
2022-10-04 10:00:00,99.33,99.61,99.28,99.31,57681.0,89.7565,90.0096,89.7114,89.7385,57681.0
2022-10-04 10:05:00,99.31,99.34,98.91,98.97,41782.0,89.7385,89.7656,89.377,89.4312,41782.0
2022-10-04 10:10:00,98.95,99.04,98.89,98.98,61907.0,89.4132,89.4945,89.359,89.4403,61907.0
2022-10-04 10:15:00,98.98,99.09,98.97,99.06,37322.0,89.4403,89.5397,89.4312,89.5126,37322.0
2022-10-04 10:20:00,99.05,99.06,98.85,98.95,35058.0,89.5035,89.5126,89.3228,89.4132,35058.0
2022-10-04 10:25:00,98.99,99.03,98.85,98.87,29117.0,89.4493,89.4855,89.3228,89.3409,29117.0
2022-10-04 10:30:00,98.89,99.11,98.86,99.05,32886.0,89.359,89.5577,89.3318,89.5035,32886.0
2022-10-04 10:35:00,99.06,99.08,98.86,98.87,41121.0,89.5126,89.5306,89.3318,89.3409,41121.0
2022-10-04 10:40:00,98.86,99.1,98.81,98.82,73843.0,89.3318,89.5487,89.2867,89.2957,73843.0
2022-10-04 10:45:00,98.82,98.82,98.63,98.64,33650.0,89.2957,89.2957,89.124,89.133,33650.0
2022-10-04 10:50:00,98.63,98.64,98.42,98.6,68148.0,89.124,89.133,88.9342,89.0969,68148.0
2022-10-04 10:55:00,98.62,99.12,98.61,99.12,41693.0,89.115,89.5668,89.1059,89.5668,41693.0
2022-10-04 11:00:00,99.13,99.32,99.04,99.26,20668.0,89.5758,89.7475,89.4945,89.6933,20668.0
2022-10-04 11:05:00,99.26,99.33,99.2,99.22,63300.0,89.6933,89.7565,89.6391,89.6571,63300.0
2022-10-04 11:10:00,99.21,99.21,98.93,98.98,29305.0,89.6481,89.6481,89.3951,89.4403,29305.0
2022-10-04 11:15:00,98.98,99.14,98.98,99.14,20210.0,89.4403,89.5849,89.4403,89.5849,20210.0
2022-10-04 11:20:00,99.14,99.26,99.11,99.24,36647.0,89.5849,89.6933,89.5577,89.6752,36647.0
2022-10-04 11:25:00,99.22,99.43,99.21,99.31,48106.0,89.6571,89.8469,89.6481,89.7385,48106.0
2022-10-04 11:30:00,99.31,99.41,99.17,99.23,43681.0,89.7385,89.8288,89.612,89.6662,43681.0
2022-10-04 11:35:00,99.26,99.37,99.21,99.27,22827.0,89.6933,89.7927,89.6481,89.7023,22827.0
2022-10-04 11:40:00,99.26,99.26,99.13,99.16,24352.0,89.6933,89.6933,89.5758,89.6029,24352.0
2022-10-04 11:45:00,99.17,99.19,99.03,99.11,18897.0,89.612,89.63,89.4855,89.5577,18897.0
2022-10-04 11:50:00,99.11,99.15,99.04,99.1,17411.0,89.5577,89.5939,89.4945,89.5487,17411.0
2022-10-04 11:55:00,99.09,99.14,99.05,99.12,17494.0,89.5397,89.5849,89.5035,89.5668,17494.0
2022-10-04 12:00:00,99.13,99.15,99.05,99.06,19222.0,89.5758,89.5939,89.5035,89.5126,19222.0
2022-10-04 12:05:00,99.06,99.21,98.98,99.15,76791.0,89.5126,89.6481,89.4403,89.5939,76791.0
2022-10-04 12:10:00,99.15,99.43,99.11,99.43,67603.0,89.5939,89.8469,89.5577,89.8469,67603.0
2022-10-04 12:15:00,99.42,99.51,99.35,99.5,30874.0,89.8379,89.9192,89.7746,89.9102,30874.0
2022-10-04 12:20:00,99.5,99.58,99.37,99.58,26015.0,89.9102,89.9824,89.7927,89.9824,26015.0
2022-10-04 12:25:00,99.57,99.72,99.53,99.68,31048.0,89.9734,90.109,89.9373,90.0728,31048.0
2022-10-04 12:30:00,99.68,99.79,99.67,99.78,22584.0,90.0728,90.1722,90.0638,90.1632,22584.0
2022-10-04 12:35:00,99.8,99.85,99.75,99.82,23795.0,90.1812,90.2264,90.1361,90.1993,23795.0
2022-10-04 12:40:00,99.78,99.89,99.74,99.89,21422.0,90.1632,90.2626,90.127,90.2626,21422.0
2022-10-04 12:45:00,99.9,99.9,99.78,99.83,67425.0,90.2716,90.2716,90.1632,90.2084,67425.0
2022-10-04 12:50:00,99.84,99.84,99.69,99.76,51512.0,90.2174,90.2174,90.0818,90.1451,51512.0
2022-10-04 12:55:00,99.76,99.93,99.76,99.92,27035.0,90.1451,90.2987,90.1451,90.2897,27035.0
2022-10-04 13:00:00,99.92,100.07,99.92,100.06,105128.0,90.2897,90.4252,90.2897,90.4162,105128.0
2022-10-04 13:05:00,100.06,100.06,99.67,99.72,22256.0,90.4162,90.4162,90.0638,90.109,22256.0
2022-10-04 13:10:00,99.74,99.88,99.74,99.82,18995.0,90.127,90.2535,90.127,90.1993,18995.0
2022-10-04 13:15:00,99.82,99.87,99.75,99.75,18949.0,90.1993,90.2445,90.1361,90.1361,18949.0
2022-10-04 13:20:00,99.74,100.0,99.69,99.97,31404.0,90.127,90.362,90.0818,90.3349,31404.0
2022-10-04 13:25:00,99.96,100.19,99.94,100.17,31034.0,90.3258,90.5337,90.3078,90.5156,31034.0
2022-10-04 13:30:00,100.17,100.25,100.13,100.14,36794.0,90.5156,90.5879,90.4794,90.4885,36794.0
2022-10-04 13:35:00,100.14,100.16,100.06,100.09,30680.0,90.4885,90.5065,90.4162,90.4433,30680.0
2022-10-04 13:40:00,100.08,100.09,100.0,100.03,26628.0,90.4343,90.4433,90.362,90.3891,26628.0
2022-10-04 13:45:00,100.04,100.19,100.01,100.18,51601.0,90.3981,90.5337,90.371,90.5246,51601.0
2022-10-04 13:50:00,100.18,100.22,100.07,100.2,25616.0,90.5246,90.5608,90.4252,90.5427,25616.0
2022-10-04 13:55:00,100.19,100.36,100.19,100.25,25402.0,90.5337,90.6873,90.5337,90.5879,25402.0
2022-10-04 14:00:00,100.26,100.27,100.18,100.21,33601.0,90.5969,90.6059,90.5246,90.5517,33601.0
2022-10-04 14:05:00,100.22,100.23,100.13,100.15,24941.0,90.5608,90.5698,90.4794,90.4975,24941.0
2022-10-04 14:10:00,100.16,100.24,100.12,100.12,26008.0,90.5065,90.5788,90.4704,90.4704,26008.0
2022-10-04 14:15:00,100.12,100.22,100.06,100.06,22139.0,90.4704,90.5608,90.4162,90.4162,22139.0
2022-10-04 14:20:00,100.06,100.1,100.02,100.1,12322.0,90.4162,90.4523,90.38,90.4523,12322.0
2022-10-04 14:25:00,100.1,100.15,99.92,99.92,27092.0,90.4523,90.4975,90.2897,90.2897,27092.0
2022-10-04 14:30:00,99.93,100.11,99.9,100.06,13490.0,90.2987,90.4614,90.2716,90.4162,13490.0
2022-10-04 14:35:00,100.05,100.11,100.0,100.09,14484.0,90.4071,90.4614,90.362,90.4433,14484.0
2022-10-04 14:40:00,100.09,100.29,100.08,100.29,31295.0,90.4433,90.624,90.4343,90.624,31295.0
2022-10-04 14:45:00,100.28,100.47,100.27,100.47,58829.0,90.615,90.7867,90.6059,90.7867,58829.0
2022-10-04 14:50:00,100.5,100.57,100.48,100.52,42892.0,90.8138,90.877,90.7957,90.8319,42892.0
2022-10-04 14:55:00,100.51,100.63,100.48,100.48,31798.0,90.8228,90.9312,90.7957,90.7957,31798.0
2022-10-04 15:00:00,100.48,100.56,100.43,100.49,34186.0,90.7957,90.868,90.7505,90.8047,34186.0
2022-10-04 15:05:00,100.48,100.48,100.25,100.28,28063.0,90.7957,90.7957,90.5879,90.615,28063.0
2022-10-04 15:10:00,100.27,100.31,100.14,100.26,25645.0,90.6059,90.6421,90.4885,90.5969,25645.0
2022-10-04 15:15:00,100.24,100.31,100.17,100.2,39084.0,90.5788,90.6421,90.5156,90.5427,39084.0
2022-10-04 15:20:00,100.2,100.32,100.16,100.32,36382.0,90.5427,90.6511,90.5065,90.6511,36382.0
2022-10-04 15:25:00,100.32,100.39,100.24,100.31,34817.0,90.6511,90.7144,90.5788,90.6421,34817.0
2022-10-04 15:30:00,100.3,100.31,100.1,100.16,54032.0,90.6331,90.6421,90.4523,90.5065,54032.0
2022-10-04 15:35:00,100.17,100.6,100.16,100.56,70599.0,90.5156,90.9041,90.5065,90.868,70599.0
2022-10-04 15:40:00,100.57,100.59,100.43,100.5,91705.0,90.877,90.8951,90.7505,90.8138,91705.0
2022-10-04 15:45:00,100.5,100.51,100.35,100.4,88625.0,90.8138,90.8228,90.6782,90.7234,88625.0
2022-10-04 15:50:00,100.4,100.56,100.37,100.55,132538.0,90.7234,90.868,90.6963,90.859,132538.0
2022-10-04 15:55:00,100.55,100.6,100.36,100.57,308094.0,90.859,90.9041,90.6873,90.877,308094.0
2022-10-05 09:30:00,100.04,100.17,99.73,99.86,94093.0,90.3981,90.5156,90.118,90.2355,94093.0
2022-10-05 09:35:00,99.88,100.29,99.86,100.05,23028.0,90.2535,90.624,90.2355,90.4071,23028.0
2022-10-05 09:40:00,100.05,100.25,100.03,100.11,16135.0,90.4071,90.5879,90.3891,90.4614,16135.0
2022-10-05 09:45:00,100.09,100.36,100.05,100.24,22516.0,90.4433,90.6873,90.4071,90.5788,22516.0
2022-10-05 09:50:00,100.2,100.34,100.08,100.09,16806.0,90.5427,90.6692,90.4343,90.4433,16806.0
2022-10-05 09:55:00,100.09,100.16,100.0,100.03,18184.0,90.4433,90.5065,90.362,90.3891,18184.0
2022-10-05 10:00:00,100.02,100.02,99.63,99.75,34561.0,90.38,90.38,90.0276,90.1361,34561.0
2022-10-05 10:05:00,99.75,99.83,99.61,99.64,23086.0,90.1361,90.2084,90.0096,90.0367,23086.0
2022-10-05 10:10:00,99.64,99.65,99.42,99.45,20046.0,90.0367,90.0457,89.8379,89.865,20046.0
2022-10-05 10:15:00,99.42,99.49,99.34,99.49,41199.0,89.8379,89.9011,89.7656,89.9011,41199.0
2022-10-05 10:20:00,99.49,99.85,99.49,99.7,24638.0,89.9011,90.2264,89.9011,90.0909,24638.0
2022-10-05 10:25:00,99.68,99.78,99.66,99.75,12506.0,90.0728,90.1632,90.0547,90.1361,12506.0
2022-10-05 10:30:00,99.72,99.82,99.65,99.67,24778.0,90.109,90.1993,90.0457,90.0638,24778.0
2022-10-05 10:35:00,99.67,99.76,99.65,99.67,25777.0,90.0638,90.1451,90.0457,90.0638,25777.0
2022-10-05 10:40:00,99.68,99.9,99.6,99.9,17409.0,90.0728,90.2716,90.0005,90.2716,17409.0
2022-10-05 10:45:00,99.89,99.91,99.65,99.65,11655.0,90.2626,90.2806,90.0457,90.0457,11655.0
2022-10-05 10:50:00,99.65,99.68,99.59,99.66,13135.0,90.0457,90.0728,89.9915,90.0547,13135.0
2022-10-05 10:55:00,99.67,99.68,99.51,99.6,16250.0,90.0638,90.0728,89.9192,90.0005,16250.0
2022-10-05 11:00:00,99.6,99.67,99.55,99.62,9050.0,90.0005,90.0638,89.9553,90.0186,9050.0
2022-10-05 11:05:00,99.65,99.65,99.41,99.47,16247.0,90.0457,90.0457,89.8288,89.883,16247.0
2022-10-05 11:10:00,99.47,99.7,99.47,99.69,13891.0,89.883,90.0909,89.883,90.0818,13891.0
2022-10-05 11:15:00,99.7,99.89,99.66,99.88,15059.0,90.0909,90.2626,90.0547,90.2535,15059.0
2022-10-05 11:20:00,99.87,99.9,99.66,99.78,14509.0,90.2445,90.2716,90.0547,90.1632,14509.0
2022-10-05 11:25:00,99.79,99.82,99.67,99.71,9079.0,90.1722,90.1993,90.0638,90.0999,9079.0
2022-10-05 11:30:00,99.74,99.75,99.66,99.7,10709.0,90.127,90.1361,90.0547,90.0909,10709.0
2022-10-05 11:35:00,99.69,99.89,99.68,99.82,17928.0,90.0818,90.2626,90.0728,90.1993,17928.0
2022-10-05 11:40:00,99.83,99.85,99.75,99.79,8916.0,90.2084,90.2264,90.1361,90.1722,8916.0
2022-10-05 11:45:00,99.77,99.84,99.66,99.7,25612.0,90.1541,90.2174,90.0547,90.0909,25612.0
2022-10-05 11:50:00,99.7,99.81,99.68,99.77,11156.0,90.0909,90.1903,90.0728,90.1541,11156.0
2022-10-05 11:55:00,99.78,99.84,99.74,99.8,13416.0,90.1632,90.2174,90.127,90.1812,13416.0
2022-10-05 12:00:00,99.8,99.8,99.64,99.65,22375.0,90.1812,90.1812,90.0367,90.0457,22375.0
2022-10-05 12:05:00,99.67,99.91,99.67,99.9,16493.0,90.0638,90.2806,90.0638,90.2716,16493.0
2022-10-05 12:10:00,99.9,100.09,99.89,100.04,24275.0,90.2716,90.4433,90.2626,90.3981,24275.0
2022-10-05 12:15:00,100.04,100.26,100.04,100.2,19845.0,90.3981,90.5969,90.3981,90.5427,19845.0
2022-10-05 12:20:00,100.22,100.25,100.15,100.23,16830.0,90.5608,90.5879,90.4975,90.5698,16830.0
2022-10-05 12:25:00,100.24,100.26,100.17,100.22,15672.0,90.5788,90.5969,90.5156,90.5608,15672.0
2022-10-05 12:30:00,100.23,100.34,100.2,100.26,32603.0,90.5698,90.6692,90.5427,90.5969,32603.0
2022-10-05 12:35:00,100.24,100.29,100.11,100.28,29295.0,90.5788,90.624,90.4614,90.615,29295.0
2022-10-05 12:40:00,100.27,100.33,100.2,100.33,18502.0,90.6059,90.6602,90.5427,90.6602,18502.0
2022-10-05 12:45:00,100.33,100.55,100.3,100.54,16470.0,90.6602,90.859,90.6331,90.8499,16470.0
2022-10-05 12:50:00,100.52,100.56,100.39,100.46,14341.0,90.8319,90.868,90.7144,90.7776,14341.0
2022-10-05 12:55:00,100.46,100.47,100.29,100.29,9965.0,90.7776,90.7867,90.624,90.624,9965.0
2022-10-05 13:00:00,100.31,100.34,100.25,100.32,14170.0,90.6421,90.6692,90.5879,90.6511,14170.0
2022-10-05 13:05:00,100.34,100.48,100.34,100.43,17588.0,90.6692,90.7957,90.6692,90.7505,17588.0
2022-10-05 13:10:00,100.45,100.53,100.44,100.53,13539.0,90.7686,90.8409,90.7596,90.8409,13539.0
2022-10-05 13:15:00,100.54,100.68,100.51,100.68,21428.0,90.8499,90.9764,90.8228,90.9764,21428.0
2022-10-05 13:20:00,100.7,100.78,100.67,100.67,13942.0,90.9945,91.0668,90.9674,90.9674,13942.0
2022-10-05 13:25:00,100.66,100.67,100.56,100.59,9534.0,90.9584,90.9674,90.868,90.8951,9534.0
2022-10-05 13:30:00,100.58,100.59,100.5,100.51,16213.0,90.8861,90.8951,90.8138,90.8228,16213.0
2022-10-05 13:35:00,100.51,100.66,100.49,100.66,17990.0,90.8228,90.9584,90.8047,90.9584,17990.0
2022-10-05 13:40:00,100.63,100.65,100.59,100.65,9011.0,90.9312,90.9493,90.8951,90.9493,9011.0
2022-10-05 13:45:00,100.65,100.75,100.62,100.75,17474.0,90.9493,91.0397,90.9222,91.0397,17474.0
2022-10-05 13:50:00,100.74,100.81,100.73,100.73,47066.0,91.0306,91.0939,91.0216,91.0216,47066.0
2022-10-05 13:55:00,100.73,100.73,100.48,100.5,20417.0,91.0216,91.0216,90.7957,90.8138,20417.0
2022-10-05 14:00:00,100.51,100.63,100.46,100.6,13215.0,90.8228,90.9312,90.7776,90.9041,13215.0
2022-10-05 14:05:00,100.62,100.67,100.52,100.54,31075.0,90.9222,90.9674,90.8319,90.8499,31075.0
2022-10-05 14:10:00,100.54,100.66,100.54,100.65,23908.0,90.8499,90.9584,90.8499,90.9493,23908.0
2022-10-05 14:15:00,100.65,100.74,100.58,100.72,14184.0,90.9493,91.0306,90.8861,91.0126,14184.0
2022-10-05 14:20:00,100.68,100.73,100.65,100.66,11189.0,90.9764,91.0216,90.9493,90.9584,11189.0
2022-10-05 14:25:00,100.66,100.77,100.62,100.68,22056.0,90.9584,91.0578,90.9222,90.9764,22056.0
2022-10-05 14:30:00,100.7,100.71,100.54,100.58,15023.0,90.9945,91.0035,90.8499,90.8861,15023.0
2022-10-05 14:35:00,100.61,100.74,100.61,100.63,26679.0,90.9132,91.0306,90.9132,90.9312,26679.0
2022-10-05 14:40:00,100.62,100.67,100.6,100.64,18054.0,90.9222,90.9674,90.9041,90.9403,18054.0
2022-10-05 14:45:00,100.64,100.75,100.63,100.68,12982.0,90.9403,91.0397,90.9312,90.9764,12982.0
2022-10-05 14:50:00,100.69,100.8,100.64,100.75,25643.0,90.9855,91.0849,90.9403,91.0397,25643.0
2022-10-05 14:55:00,100.75,100.76,100.65,100.74,15294.0,91.0397,91.0487,90.9493,91.0306,15294.0
2022-10-05 15:00:00,100.75,100.92,100.75,100.9,19801.0,91.0397,91.1933,91.0397,91.1752,19801.0
2022-10-05 15:05:00,100.91,100.93,100.76,100.84,19014.0,91.1843,91.2023,91.0487,91.121,19014.0
2022-10-05 15:10:00,100.85,101.0,100.76,100.96,33998.0,91.13,91.2656,91.0487,91.2294,33998.0
2022-10-05 15:15:00,100.97,101.08,100.93,101.02,33000.0,91.2385,91.3379,91.2023,91.2837,33000.0
2022-10-05 15:20:00,101.02,101.03,100.94,100.97,17276.0,91.2837,91.2927,91.2114,91.2385,17276.0
2022-10-05 15:25:00,100.97,101.0,100.93,100.98,32024.0,91.2385,91.2656,91.2023,91.2475,32024.0
2022-10-05 15:30:00,100.99,101.08,100.87,100.87,39466.0,91.2566,91.3379,91.1481,91.1481,39466.0
2022-10-05 15:35:00,100.87,100.92,100.69,100.69,29730.0,91.1481,91.1933,90.9855,90.9855,29730.0
2022-10-05 15:40:00,100.68,100.7,100.55,100.67,42409.0,90.9764,90.9945,90.859,90.9674,42409.0
2022-10-05 15:45:00,100.66,100.71,100.55,100.58,30104.0,90.9584,91.0035,90.859,90.8861,30104.0
2022-10-05 15:50:00,100.57,100.58,100.37,100.44,74057.0,90.877,90.8861,90.6963,90.7596,74057.0
2022-10-05 15:55:00,100.42,100.55,100.33,100.48,162585.0,90.7415,90.859,90.6602,90.7957,162585.0
2022-10-06 09:30:00,99.99,99.99,99.39,99.49,72097.0,90.3529,90.3529,89.8108,89.9011,72097.0
2022-10-06 09:35:00,99.46,99.7,99.33,99.7,22782.0,89.874,90.0909,89.7565,90.0909,22782.0
2022-10-06 09:40:00,99.72,100.01,99.66,99.88,23464.0,90.109,90.371,90.0547,90.2535,23464.0
2022-10-06 09:45:00,99.88,100.17,99.73,99.8,31383.0,90.2535,90.5156,90.118,90.1812,31383.0
2022-10-06 09:50:00,99.81,100.02,99.71,100.02,28266.0,90.1903,90.38,90.0999,90.38,28266.0
2022-10-06 09:55:00,99.95,99.97,99.45,99.46,24104.0,90.3168,90.3349,89.865,89.874,24104.0
2022-10-06 10:00:00,99.47,99.64,99.35,99.35,28270.0,89.883,90.0367,89.7746,89.7746,28270.0
2022-10-06 10:05:00,99.34,99.42,99.1,99.32,29516.0,89.7656,89.8379,89.5487,89.7475,29516.0
2022-10-06 10:10:00,99.31,99.32,99.12,99.24,13993.0,89.7385,89.7475,89.5668,89.6752,13993.0
2022-10-06 10:15:00,99.25,99.38,99.25,99.31,17540.0,89.6843,89.8017,89.6843,89.7385,17540.0
2022-10-06 10:20:00,99.35,99.49,99.28,99.44,18418.0,89.7746,89.9011,89.7114,89.8559,18418.0
2022-10-06 10:25:00,99.43,99.5,99.24,99.26,32601.0,89.8469,89.9102,89.6752,89.6933,32601.0
2022-10-06 10:30:00,99.27,99.34,99.16,99.17,25753.0,89.7023,89.7656,89.6029,89.612,25753.0
2022-10-06 10:35:00,99.2,99.38,99.18,99.3,21025.0,89.6391,89.8017,89.621,89.7294,21025.0
2022-10-06 10:40:00,99.32,99.5,99.3,99.44,18175.0,89.7475,89.9102,89.7294,89.8559,18175.0
2022-10-06 10:45:00,99.44,99.73,99.4,99.69,24914.0,89.8559,90.118,89.8198,90.0818,24914.0
2022-10-06 10:50:00,99.69,99.75,99.58,99.7,24546.0,90.0818,90.1361,89.9824,90.0909,24546.0
2022-10-06 10:55:00,99.7,99.7,99.55,99.65,17653.0,90.0909,90.0909,89.9553,90.0457,17653.0
2022-10-06 11:00:00,99.63,99.66,99.37,99.38,18360.0,90.0276,90.0547,89.7927,89.8017,18360.0
2022-10-06 11:05:00,99.4,99.63,99.4,99.49,16935.0,89.8198,90.0276,89.8198,89.9011,16935.0
2022-10-06 11:10:00,99.51,99.54,99.42,99.44,13856.0,89.9192,89.9463,89.8379,89.8559,13856.0
2022-10-06 11:15:00,99.45,99.71,99.39,99.65,68527.0,89.865,90.0999,89.8108,90.0457,68527.0
2022-10-06 11:20:00,99.67,99.68,99.5,99.58,29755.0,90.0638,90.0728,89.9102,89.9824,29755.0
2022-10-06 11:25:00,99.58,99.73,99.51,99.71,51342.0,89.9824,90.118,89.9192,90.0999,51342.0
2022-10-06 11:30:00,99.69,99.69,99.46,99.48,30214.0,90.0818,90.0818,89.874,89.8921,30214.0
2022-10-06 11:35:00,99.49,99.54,99.26,99.29,19012.0,89.9011,89.9463,89.6933,89.7204,19012.0
2022-10-06 11:40:00,99.31,99.4,99.25,99.34,18013.0,89.7385,89.8198,89.6843,89.7656,18013.0
2022-10-06 11:45:00,99.37,99.48,99.31,99.47,15053.0,89.7927,89.8921,89.7385,89.883,15053.0
2022-10-06 11:50:00,99.48,99.59,99.44,99.47,23058.0,89.8921,89.9915,89.8559,89.883,23058.0
2022-10-06 11:55:00,99.47,99.55,99.13,99.18,19228.0,89.883,89.9553,89.5758,89.621,19228.0
2022-10-06 12:00:00,99.17,99.22,99.11,99.13,7932.0,89.612,89.6571,89.5577,89.5758,7932.0
2022-10-06 12:05:00,99.13,99.18,99.06,99.11,38438.0,89.5758,89.621,89.5126,89.5577,38438.0
2022-10-06 12:10:00,99.11,99.17,99.03,99.04,45517.0,89.5577,89.612,89.4855,89.4945,45517.0
2022-10-06 12:15:00,99.03,99.08,98.94,99.04,44204.0,89.4855,89.5306,89.4041,89.4945,44204.0
2022-10-06 12:20:00,99.06,99.16,99.04,99.09,36333.0,89.5126,89.6029,89.4945,89.5397,36333.0
2022-10-06 12:25:00,99.1,99.22,99.09,99.22,35540.0,89.5487,89.6571,89.5397,89.6571,35540.0
2022-10-06 12:30:00,99.22,99.22,99.05,99.12,23439.0,89.6571,89.6571,89.5035,89.5668,23439.0
2022-10-06 12:35:00,99.12,99.26,99.09,99.26,13945.0,89.5668,89.6933,89.5397,89.6933,13945.0
2022-10-06 12:40:00,99.25,99.32,99.17,99.31,18297.0,89.6843,89.7475,89.612,89.7385,18297.0
2022-10-06 12:45:00,99.31,99.39,99.24,99.35,17057.0,89.7385,89.8108,89.6752,89.7746,17057.0
2022-10-06 12:50:00,99.34,99.42,99.32,99.33,27085.0,89.7656,89.8379,89.7475,89.7565,27085.0
2022-10-06 12:55:00,99.33,99.37,99.27,99.29,11179.0,89.7565,89.7927,89.7023,89.7204,11179.0
2022-10-06 13:00:00,99.31,99.37,99.25,99.27,11400.0,89.7385,89.7927,89.6843,89.7023,11400.0
2022-10-06 13:05:00,99.26,99.27,99.1,99.11,11743.0,89.6933,89.7023,89.5487,89.5577,11743.0
2022-10-06 13:10:00,99.12,99.27,99.1,99.26,16190.0,89.5668,89.7023,89.5487,89.6933,16190.0
2022-10-06 13:15:00,99.24,99.29,99.18,99.22,13041.0,89.6752,89.7204,89.621,89.6571,13041.0
2022-10-06 13:20:00,99.23,99.28,99.2,99.2,12949.0,89.6662,89.7114,89.6391,89.6391,12949.0
2022-10-06 13:25:00,99.18,99.22,99.13,99.18,10020.0,89.621,89.6571,89.5758,89.621,10020.0
2022-10-06 13:30:00,99.17,99.18,98.98,99.03,22290.0,89.612,89.621,89.4403,89.4855,22290.0
2022-10-06 13:35:00,99.05,99.06,98.84,98.84,17234.0,89.5035,89.5126,89.3138,89.3138,17234.0
2022-10-06 13:40:00,98.85,99.0,98.84,98.97,11082.0,89.3228,89.4583,89.3138,89.4312,11082.0
2022-10-06 13:45:00,98.96,99.04,98.96,99.04,12990.0,89.4222,89.4945,89.4222,89.4945,12990.0
2022-10-06 13:50:00,99.04,99.04,98.95,98.98,19094.0,89.4945,89.4945,89.4132,89.4403,19094.0
2022-10-06 13:55:00,99.0,99.03,98.93,98.95,15726.0,89.4583,89.4855,89.3951,89.4132,15726.0
2022-10-06 14:00:00,98.95,98.99,98.82,98.83,14922.0,89.4132,89.4493,89.2957,89.3047,14922.0
2022-10-06 14:05:00,98.84,98.84,98.78,98.8,14782.0,89.3138,89.3138,89.2596,89.2776,14782.0
2022-10-06 14:10:00,98.81,98.84,98.74,98.75,31460.0,89.2867,89.3138,89.2234,89.2324,31460.0
2022-10-06 14:15:00,98.75,98.79,98.58,98.58,21041.0,89.2324,89.2686,89.0788,89.0788,21041.0
2022-10-06 14:20:00,98.58,98.7,98.58,98.67,18784.0,89.0788,89.1873,89.0788,89.1602,18784.0
2022-10-06 14:25:00,98.66,98.72,98.63,98.66,13495.0,89.1511,89.2053,89.124,89.1511,13495.0
2022-10-06 14:30:00,98.68,98.78,98.61,98.65,25991.0,89.1692,89.2596,89.1059,89.1421,25991.0
2022-10-06 14:35:00,98.66,98.75,98.65,98.73,17559.0,89.1511,89.2324,89.1421,89.2144,17559.0
2022-10-06 14:40:00,98.74,98.75,98.67,98.67,14397.0,89.2234,89.2324,89.1602,89.1602,14397.0
2022-10-06 14:45:00,98.65,98.66,98.5,98.51,17510.0,89.1421,89.1511,89.0065,89.0156,17510.0
2022-10-06 14:50:00,98.5,98.52,98.39,98.52,39288.0,89.0065,89.0246,88.9071,89.0246,39288.0
2022-10-06 14:55:00,98.5,98.61,98.5,98.53,15760.0,89.0065,89.1059,89.0065,89.0336,15760.0
2022-10-06 15:00:00,98.51,98.55,98.4,98.52,22174.0,89.0156,89.0517,88.9162,89.0246,22174.0
2022-10-06 15:05:00,98.52,98.58,98.47,98.57,22847.0,89.0246,89.0788,88.9794,89.0698,22847.0
2022-10-06 15:10:00,98.56,98.68,98.45,98.66,22006.0,89.0608,89.1692,88.9614,89.1511,22006.0
2022-10-06 15:15:00,98.68,98.75,98.62,98.75,36572.0,89.1692,89.2324,89.115,89.2324,36572.0
2022-10-06 15:20:00,98.74,98.96,98.69,98.83,45439.0,89.2234,89.4222,89.1782,89.3047,45439.0
2022-10-06 15:25:00,98.83,98.94,98.78,98.93,31885.0,89.3047,89.4041,89.2596,89.3951,31885.0
2022-10-06 15:30:00,98.94,98.96,98.77,98.81,31725.0,89.4041,89.4222,89.2505,89.2867,31725.0
2022-10-06 15:35:00,98.81,98.82,98.71,98.77,23892.0,89.2867,89.2957,89.1963,89.2505,23892.0
2022-10-06 15:40:00,98.75,98.82,98.66,98.81,35887.0,89.2324,89.2957,89.1511,89.2867,35887.0
2022-10-06 15:45:00,98.8,98.84,98.68,98.72,48700.0,89.2776,89.3138,89.1692,89.2053,48700.0
2022-10-06 15:50:00,98.72,98.8,98.62,98.76,103172.0,89.2053,89.2776,89.115,89.2415,103172.0
2022-10-06 15:55:00,98.78,98.88,98.48,98.58,215431.0,89.2596,89.3499,88.9885,89.0788,215431.0
2022-10-07 09:30:00,93.18,94.0,92.9,93.08,692636.0,84.1993,84.9403,83.9463,84.1089,692636.0
2022-10-07 09:35:00,93.1,93.16,92.51,92.69,340622.0,84.127,84.1812,83.5939,83.7565,340622.0
2022-10-07 09:40:00,92.7,92.74,91.39,91.39,398347.0,83.7655,83.8017,82.5818,82.5818,398347.0
2022-10-07 09:45:00,91.43,91.83,91.38,91.62,447113.0,82.6179,82.9794,82.5728,82.7896,447113.0
2022-10-07 09:50:00,91.62,92.1,91.51,91.67,364299.0,82.7896,83.2234,82.6902,82.8348,364299.0
2022-10-07 09:55:00,91.65,91.72,91.23,91.36,221838.0,82.8167,82.88,82.4372,82.5547,221838.0
2022-10-07 10:00:00,91.37,91.48,90.98,91.0,357470.0,82.5637,82.6631,82.2113,82.2294,357470.0
2022-10-07 10:05:00,90.98,91.0,90.58,90.74,237603.0,82.2113,82.2294,81.8499,81.9945,237603.0
2022-10-07 10:10:00,90.74,90.97,90.72,90.85,172185.0,81.9945,82.2023,81.9764,82.0938,172185.0
2022-10-07 10:15:00,90.85,91.05,90.75,90.8,154302.0,82.0938,82.2746,82.0035,82.0487,154302.0
2022-10-07 10:20:00,90.82,90.85,90.42,90.69,292739.0,82.0667,82.0938,81.7053,81.9493,292739.0
2022-10-07 10:25:00,90.69,91.23,90.63,91.15,122982.0,81.9493,82.4372,81.8951,82.3649,122982.0
2022-10-07 10:30:00,91.13,91.23,90.93,91.08,128885.0,82.3469,82.4372,82.1661,82.3017,128885.0
2022-10-07 10:35:00,91.08,91.15,90.75,90.88,144006.0,82.3017,82.3649,82.0035,82.121,144006.0
2022-10-07 10:40:00,90.87,90.88,90.6,90.62,191125.0,82.1119,82.121,81.8679,81.886,191125.0
2022-10-07 10:45:00,90.64,90.74,90.03,90.04,227553.0,81.9041,81.9945,81.3529,81.3619,227553.0
2022-10-07 10:50:00,90.05,90.07,89.65,89.84,269843.0,81.371,81.389,81.0095,81.1812,269843.0
2022-10-07 10:55:00,89.84,89.88,89.13,89.16,443998.0,81.1812,81.2173,80.5396,80.5667,443998.0
2022-10-07 11:00:00,89.14,89.54,89.02,89.14,740859.0,80.5487,80.9101,80.4402,80.5487,740859.0
2022-10-07 11:05:00,89.14,89.15,88.76,88.76,271738.0,80.5487,80.5577,80.2053,80.2053,271738.0
2022-10-07 11:10:00,88.76,89.05,88.68,88.73,217603.0,80.2053,80.4673,80.133,80.1782,217603.0
2022-10-07 11:15:00,88.76,88.84,88.62,88.62,155752.0,80.2053,80.2776,80.0788,80.0788,155752.0
2022-10-07 11:20:00,88.62,89.01,88.62,88.95,167555.0,80.0788,80.4312,80.0788,80.377,167555.0
2022-10-07 11:25:00,88.94,89.44,88.73,89.33,150491.0,80.3679,80.8197,80.1782,80.7203,150491.0
2022-10-07 11:30:00,89.34,89.63,89.26,89.56,200855.0,80.7294,80.9914,80.6571,80.9282,200855.0
2022-10-07 11:35:00,89.54,89.83,89.52,89.74,177837.0,80.9101,81.1722,80.892,81.0908,177837.0
2022-10-07 11:40:00,89.74,89.9,89.67,89.8,134836.0,81.0908,81.2354,81.0276,81.145,134836.0
2022-10-07 11:45:00,89.79,89.84,89.33,89.49,178135.0,81.136,81.1812,80.7203,80.8649,178135.0
2022-10-07 11:50:00,89.51,89.56,89.17,89.18,150289.0,80.883,80.9282,80.5758,80.5848,150289.0
2022-10-07 11:55:00,89.22,89.35,89.15,89.23,86092.0,80.6209,80.7384,80.5577,80.63,86092.0
2022-10-07 12:00:00,89.21,89.21,88.54,88.58,204932.0,80.6119,80.6119,80.0065,80.0426,204932.0
2022-10-07 12:05:00,88.58,88.86,88.54,88.75,168964.0,80.0426,80.2956,80.0065,80.1962,168964.0
2022-10-07 12:10:00,88.75,88.99,88.72,88.9,115813.0,80.1962,80.4131,80.1691,80.3318,115813.0
2022-10-07 12:15:00,88.9,89.0,88.7,88.7,94779.0,80.3318,80.4222,80.1511,80.1511,94779.0
2022-10-07 12:20:00,88.7,88.7,88.08,88.18,230748.0,80.1511,80.1511,79.5908,79.6812,230748.0
2022-10-07 12:25:00,88.18,88.22,88.02,88.03,134665.0,79.6812,79.7173,79.5366,79.5456,134665.0
2022-10-07 12:30:00,88.04,88.39,87.96,88.36,169692.0,79.5547,79.8709,79.4824,79.8438,169692.0
2022-10-07 12:35:00,88.37,88.4,87.92,87.97,206787.0,79.8529,79.88,79.4462,79.4914,206787.0
2022-10-07 12:40:00,87.97,88.02,87.91,87.91,127114.0,79.4914,79.5366,79.4372,79.4372,127114.0
2022-10-07 12:45:00,87.9,88.06,87.71,87.82,133935.0,79.4282,79.5727,79.2565,79.3559,133935.0
2022-10-07 12:50:00,87.81,87.88,87.66,87.7,182475.0,79.3468,79.4101,79.2113,79.2474,182475.0
2022-10-07 12:55:00,87.72,87.94,87.72,87.8,180417.0,79.2655,79.4643,79.2655,79.3378,180417.0
2022-10-07 13:00:00,87.78,87.8,87.65,87.71,109846.0,79.3197,79.3378,79.2023,79.2565,109846.0
2022-10-07 13:05:00,87.72,87.76,87.39,87.42,152505.0,79.2655,79.3017,78.9673,78.9944,152505.0
2022-10-07 13:10:00,87.43,87.51,87.2,87.2,149167.0,79.0035,79.0758,78.7956,78.7956,149167.0
2022-10-07 13:15:00,87.21,87.56,87.13,87.55,101832.0,78.8047,79.1209,78.7324,79.1119,101832.0
2022-10-07 13:20:00,87.55,87.74,87.46,87.47,139051.0,79.1119,79.2836,79.0306,79.0396,139051.0
2022-10-07 13:25:00,87.46,87.68,87.46,87.63,93963.0,79.0306,79.2294,79.0306,79.1842,93963.0
2022-10-07 13:30:00,87.63,87.63,87.53,87.61,77685.0,79.1842,79.1842,79.0938,79.1661,77685.0
2022-10-07 13:35:00,87.6,88.0,87.6,87.95,164228.0,79.1571,79.5185,79.1571,79.4734,164228.0
2022-10-07 13:40:00,87.95,88.25,87.94,88.09,117031.0,79.4734,79.7444,79.4643,79.5999,117031.0
2022-10-07 13:45:00,88.07,88.14,87.95,87.98,118079.0,79.5818,79.645,79.4734,79.5005,118079.0
2022-10-07 13:50:00,87.98,88.12,87.97,88.04,107153.0,79.5005,79.627,79.4914,79.5547,107153.0
2022-10-07 13:55:00,88.04,88.3,88.03,88.28,98561.0,79.5547,79.7896,79.5456,79.7715,98561.0
2022-10-07 14:00:00,88.28,88.34,88.19,88.2,111655.0,79.7715,79.8258,79.6902,79.6993,111655.0
2022-10-07 14:05:00,88.2,88.29,88.17,88.26,85494.0,79.6993,79.7806,79.6721,79.7535,85494.0
2022-10-07 14:10:00,88.26,88.33,88.16,88.31,96602.0,79.7535,79.8167,79.6631,79.7987,96602.0
2022-10-07 14:15:00,88.31,88.35,88.13,88.19,80557.0,79.7987,79.8348,79.636,79.6902,80557.0
2022-10-07 14:20:00,88.18,88.22,87.94,88.0,72881.0,79.6812,79.7173,79.4643,79.5185,72881.0
2022-10-07 14:25:00,87.99,88.21,87.96,88.19,76013.0,79.5095,79.7083,79.4824,79.6902,76013.0
2022-10-07 14:30:00,88.18,88.2,88.03,88.11,76086.0,79.6812,79.6993,79.5456,79.6179,76086.0
2022-10-07 14:35:00,88.11,88.14,87.93,87.94,59763.0,79.6179,79.645,79.4553,79.4643,59763.0
2022-10-07 14:40:00,87.94,87.98,87.74,87.77,46810.0,79.4643,79.5005,79.2836,79.3107,46810.0
2022-10-07 14:45:00,87.77,87.84,87.73,87.82,38709.0,79.3107,79.374,79.2746,79.3559,38709.0
2022-10-07 14:50:00,87.85,87.91,87.75,87.85,67268.0,79.383,79.4372,79.2926,79.383,67268.0
2022-10-07 14:55:00,87.86,87.91,87.53,87.55,76335.0,79.392,79.4372,79.0938,79.1119,76335.0
2022-10-07 15:00:00,87.54,87.74,87.42,87.69,96651.0,79.1029,79.2836,78.9944,79.2384,96651.0
2022-10-07 15:05:00,87.68,88.0,87.65,87.83,107377.0,79.2294,79.5185,79.2023,79.3649,107377.0
2022-10-07 15:10:00,87.83,87.93,87.72,87.86,123845.0,79.3649,79.4553,79.2655,79.392,123845.0
2022-10-07 15:15:00,87.85,87.91,87.76,87.84,100115.0,79.383,79.4372,79.3017,79.374,100115.0
2022-10-07 15:20:00,87.83,87.93,87.77,87.83,91289.0,79.3649,79.4553,79.3107,79.3649,91289.0
2022-10-07 15:25:00,87.83,87.94,87.76,87.9,124026.0,79.3649,79.4643,79.3017,79.4282,124026.0
2022-10-07 15:30:00,87.89,87.89,87.7,87.84,102449.0,79.4191,79.4191,79.2474,79.374,102449.0
2022-10-07 15:35:00,87.84,87.84,87.54,87.81,178751.0,79.374,79.374,79.1029,79.3468,178751.0
2022-10-07 15:40:00,87.8,88.24,87.73,88.17,168035.0,79.3378,79.7354,79.2746,79.6721,168035.0
2022-10-07 15:45:00,88.17,88.19,87.94,88.05,188633.0,79.6721,79.6902,79.4643,79.5637,188633.0
2022-10-07 15:50:00,88.06,88.45,88.06,88.44,400492.0,79.5727,79.9252,79.5727,79.9161,400492.0
2022-10-07 15:55:00,88.44,88.49,88.23,88.25,867610.0,79.9161,79.9613,79.7264,79.7444,867610.0
2022-10-10 09:30:00,87.71,87.89,87.21,87.3,252310.0,79.2565,79.4191,78.8047,78.886,252310.0
2022-10-10 09:35:00,87.28,87.92,87.21,87.74,81318.0,78.8679,79.4462,78.8047,79.2836,81318.0
2022-10-10 09:40:00,87.76,88.07,87.76,87.87,90856.0,79.3017,79.5818,79.3017,79.4011,90856.0
2022-10-10 09:45:00,87.92,88.47,87.89,88.25,152648.0,79.4462,79.9432,79.4191,79.7444,152648.0
2022-10-10 09:50:00,88.27,88.27,87.41,87.55,71409.0,79.7625,79.7625,78.9854,79.1119,71409.0
2022-10-10 09:55:00,87.56,87.91,87.55,87.87,48777.0,79.1209,79.4372,79.1119,79.4011,48777.0
2022-10-10 10:00:00,87.88,88.71,87.88,88.62,119307.0,79.4101,80.1601,79.4101,80.0788,119307.0
2022-10-10 10:05:00,88.61,88.87,88.46,88.75,118024.0,80.0697,80.3047,79.9342,80.1962,118024.0
2022-10-10 10:10:00,88.76,88.84,88.46,88.51,90254.0,80.2053,80.2776,79.9342,79.9794,90254.0
2022-10-10 10:15:00,88.5,88.56,88.38,88.42,46218.0,79.9703,80.0246,79.8619,79.8981,46218.0
2022-10-10 10:20:00,88.41,88.44,88.18,88.33,56725.0,79.889,79.9161,79.6812,79.8167,56725.0
2022-10-10 10:25:00,88.31,88.82,88.31,88.65,78379.0,79.7987,80.2595,79.7987,80.1059,78379.0
2022-10-10 10:30:00,88.64,88.73,88.08,88.22,51172.0,80.0968,80.1782,79.5908,79.7173,51172.0
2022-10-10 10:35:00,88.21,88.21,87.83,87.85,42553.0,79.7083,79.7083,79.3649,79.383,42553.0
2022-10-10 10:40:00,87.86,88.11,87.81,87.9,69950.0,79.392,79.6179,79.3468,79.4282,69950.0
2022-10-10 10:45:00,87.88,88.06,87.87,87.92,57750.0,79.4101,79.5727,79.4011,79.4462,57750.0
2022-10-10 10:50:00,87.91,88.11,87.88,88.06,56377.0,79.4372,79.6179,79.4101,79.5727,56377.0
2022-10-10 10:55:00,88.06,88.19,88.02,88.18,47854.0,79.5727,79.6902,79.5366,79.6812,47854.0
2022-10-10 11:00:00,88.17,88.22,87.95,88.17,40744.0,79.6721,79.7173,79.4734,79.6721,40744.0
2022-10-10 11:05:00,88.16,88.6,88.16,88.55,96696.0,79.6631,80.0607,79.6631,80.0155,96696.0
2022-10-10 11:10:00,88.54,88.81,88.53,88.81,77958.0,80.0065,80.2505,79.9975,80.2505,77958.0
2022-10-10 11:15:00,88.81,88.89,88.69,88.86,62226.0,80.2505,80.3228,80.142,80.2956,62226.0
2022-10-10 11:20:00,88.87,89.06,88.84,89.04,71945.0,80.3047,80.4764,80.2776,80.4583,71945.0
2022-10-10 11:25:00,89.04,89.07,88.72,88.88,47847.0,80.4583,80.4854,80.1691,80.3137,47847.0
2022-10-10 11:30:00,88.88,89.07,88.79,89.05,40874.0,80.3137,80.4854,80.2324,80.4673,40874.0
2022-10-10 11:35:00,89.03,89.04,88.91,89.0,43812.0,80.4493,80.4583,80.3408,80.4222,43812.0
2022-10-10 11:40:00,89.0,89.44,88.92,89.42,74407.0,80.4222,80.8197,80.3499,80.8017,74407.0
2022-10-10 11:45:00,89.43,89.94,89.43,89.89,135050.0,80.8107,81.2716,80.8107,81.2264,135050.0
2022-10-10 11:50:00,89.89,89.97,89.76,89.85,69095.0,81.2264,81.2987,81.1089,81.1902,69095.0
2022-10-10 11:55:00,89.85,89.86,89.17,89.17,117994.0,81.1902,81.1993,80.5758,80.5758,117994.0
2022-10-10 12:00:00,89.15,89.36,89.08,89.34,50598.0,80.5577,80.7475,80.4944,80.7294,50598.0
2022-10-10 12:05:00,89.35,89.54,89.34,89.48,40189.0,80.7384,80.9101,80.7294,80.8559,40189.0
2022-10-10 12:10:00,89.49,89.64,89.33,89.4,45076.0,80.8649,81.0005,80.7203,80.7836,45076.0
2022-10-10 12:15:00,89.41,89.51,89.23,89.23,30578.0,80.7926,80.883,80.63,80.63,30578.0
2022-10-10 12:20:00,89.21,89.24,88.87,88.95,33702.0,80.6119,80.639,80.3047,80.377,33702.0
2022-10-10 12:25:00,88.95,88.98,88.73,88.84,37374.0,80.377,80.4041,80.1782,80.2776,37374.0
2022-10-10 12:30:00,88.84,88.94,88.77,88.92,35220.0,80.2776,80.3679,80.2143,80.3499,35220.0
2022-10-10 12:35:00,88.92,89.05,88.9,89.03,26450.0,80.3499,80.4673,80.3318,80.4493,26450.0
2022-10-10 12:40:00,89.03,89.07,89.0,89.01,31341.0,80.4493,80.4854,80.4222,80.4312,31341.0
2022-10-10 12:45:00,89.02,89.02,88.68,88.7,45868.0,80.4402,80.4402,80.133,80.1511,45868.0
2022-10-10 12:50:00,88.69,88.69,88.39,88.4,30974.0,80.142,80.142,79.8709,79.88,30974.0
2022-10-10 12:55:00,88.39,88.43,88.24,88.3,43540.0,79.8709,79.9071,79.7354,79.7896,43540.0
2022-10-10 13:00:00,88.3,88.38,88.14,88.18,44579.0,79.7896,79.8619,79.645,79.6812,44579.0
2022-10-10 13:05:00,88.18,88.28,88.17,88.19,31740.0,79.6812,79.7715,79.6721,79.6902,31740.0
2022-10-10 13:10:00,88.18,88.61,88.18,88.54,44134.0,79.6812,80.0697,79.6812,80.0065,44134.0
2022-10-10 13:15:00,88.55,88.62,88.41,88.45,24396.0,80.0155,80.0788,79.889,79.9252,24396.0
2022-10-10 13:20:00,88.45,88.54,88.36,88.4,35682.0,79.9252,80.0065,79.8438,79.88,35682.0
2022-10-10 13:25:00,88.39,88.39,88.26,88.32,24815.0,79.8709,79.8709,79.7535,79.8077,24815.0
2022-10-10 13:30:00,88.33,88.38,88.26,88.38,38457.0,79.8167,79.8619,79.7535,79.8619,38457.0
2022-10-10 13:35:00,88.38,88.45,88.25,88.41,55821.0,79.8619,79.9252,79.7444,79.889,55821.0
2022-10-10 13:40:00,88.41,88.52,88.37,88.42,43133.0,79.889,79.9884,79.8529,79.8981,43133.0
2022-10-10 13:45:00,88.42,88.86,88.42,88.75,38100.0,79.8981,80.2956,79.8981,80.1962,38100.0
2022-10-10 13:50:00,88.74,88.83,88.67,88.73,24569.0,80.1872,80.2685,80.124,80.1782,24569.0
2022-10-10 13:55:00,88.73,88.75,88.56,88.56,23335.0,80.1782,80.1962,80.0246,80.0246,23335.0
2022-10-10 14:00:00,88.55,88.61,88.48,88.58,36161.0,80.0155,80.0697,79.9523,80.0426,36161.0
2022-10-10 14:05:00,88.59,88.59,88.45,88.45,34819.0,80.0517,80.0517,79.9252,79.9252,34819.0
2022-10-10 14:10:00,88.45,88.51,88.3,88.32,45021.0,79.9252,79.9794,79.7896,79.8077,45021.0
2022-10-10 14:15:00,88.33,88.35,88.24,88.33,48782.0,79.8167,79.8348,79.7354,79.8167,48782.0
2022-10-10 14:20:00,88.34,88.4,88.19,88.24,30050.0,79.8258,79.88,79.6902,79.7354,30050.0
2022-10-10 14:25:00,88.23,88.31,88.2,88.26,19433.0,79.7264,79.7987,79.6993,79.7535,19433.0
2022-10-10 14:30:00,88.27,88.43,88.25,88.4,38807.0,79.7625,79.9071,79.7444,79.88,38807.0
2022-10-10 14:35:00,88.4,88.49,88.4,88.47,19578.0,79.88,79.9613,79.88,79.9432,19578.0
2022-10-10 14:40:00,88.47,88.53,88.33,88.34,38070.0,79.9432,79.9975,79.8167,79.8258,38070.0
2022-10-10 14:45:00,88.34,88.34,88.17,88.18,35861.0,79.8258,79.8258,79.6721,79.6812,35861.0
2022-10-10 14:50:00,88.19,88.26,88.13,88.26,30456.0,79.6902,79.7535,79.636,79.7535,30456.0
2022-10-10 14:55:00,88.25,88.27,88.14,88.16,43623.0,79.7444,79.7625,79.645,79.6631,43623.0
2022-10-10 15:00:00,88.15,88.27,88.04,88.05,30985.0,79.6541,79.7625,79.5547,79.5637,30985.0
2022-10-10 15:05:00,88.05,88.18,88.02,88.12,36935.0,79.5637,79.6812,79.5366,79.627,36935.0
2022-10-10 15:10:00,88.12,88.25,88.08,88.25,46917.0,79.627,79.7444,79.5908,79.7444,46917.0
2022-10-10 15:15:00,88.25,88.44,88.25,88.43,46735.0,79.7444,79.9161,79.7444,79.9071,46735.0
2022-10-10 15:20:00,88.44,88.5,88.32,88.45,40168.0,79.9161,79.9703,79.8077,79.9252,40168.0
2022-10-10 15:25:00,88.44,88.44,88.21,88.24,40461.0,79.9161,79.9161,79.7083,79.7354,40461.0
2022-10-10 15:30:00,88.24,88.41,88.22,88.37,73256.0,79.7354,79.889,79.7173,79.8529,73256.0
2022-10-10 15:35:00,88.37,88.55,88.36,88.47,70705.0,79.8529,80.0155,79.8438,79.9432,70705.0
2022-10-10 15:40:00,88.46,88.49,88.29,88.31,87710.0,79.9342,79.9613,79.7806,79.7987,87710.0
2022-10-10 15:45:00,88.31,88.45,88.28,88.37,117377.0,79.7987,79.9252,79.7715,79.8529,117377.0
2022-10-10 15:50:00,88.37,88.46,88.24,88.38,166447.0,79.8529,79.9342,79.7354,79.8619,166447.0
2022-10-10 15:55:00,88.38,88.38,88.16,88.25,333648.0,79.8619,79.8619,79.6631,79.7444,333648.0
2022-10-11 09:30:00,87.74,88.15,87.31,87.93,171793.0,79.2836,79.6541,78.895,79.4553,171793.0
2022-10-11 09:35:00,87.93,88.03,87.56,87.89,42651.0,79.4553,79.5456,79.1209,79.4191,42651.0
2022-10-11 09:40:00,87.88,87.99,87.45,87.51,47710.0,79.4101,79.5095,79.0215,79.0758,47710.0
2022-10-11 09:45:00,87.52,87.55,86.97,87.08,67501.0,79.0848,79.1119,78.5878,78.6872,67501.0
2022-10-11 09:50:00,87.08,87.24,86.87,86.97,69651.0,78.6872,78.8318,78.4974,78.5878,69651.0
2022-10-11 09:55:00,86.97,87.01,86.82,86.89,61320.0,78.5878,78.6239,78.4523,78.5155,61320.0
2022-10-11 10:00:00,86.89,87.15,86.74,87.15,57360.0,78.5155,78.7505,78.38,78.7505,57360.0
2022-10-11 10:05:00,87.16,87.5,87.13,87.48,41923.0,78.7595,79.0667,78.7324,79.0486,41923.0
2022-10-11 10:10:00,87.48,87.54,87.23,87.51,32399.0,79.0486,79.1029,78.8227,79.0758,32399.0
2022-10-11 10:15:00,87.51,87.91,87.41,87.8,70062.0,79.0758,79.4372,78.9854,79.3378,70062.0
2022-10-11 10:20:00,87.8,88.07,87.65,88.05,64233.0,79.3378,79.5818,79.2023,79.5637,64233.0
2022-10-11 10:25:00,88.05,88.24,88.02,88.04,50372.0,79.5637,79.7354,79.5366,79.5547,50372.0
2022-10-11 10:30:00,88.06,88.26,88.03,88.23,36866.0,79.5727,79.7535,79.5456,79.7264,36866.0
2022-10-11 10:35:00,88.23,88.44,88.18,88.31,39243.0,79.7264,79.9161,79.6812,79.7987,39243.0
2022-10-11 10:40:00,88.31,88.36,88.03,88.11,69999.0,79.7987,79.8438,79.5456,79.6179,69999.0
2022-10-11 10:45:00,88.1,88.25,87.96,88.19,49807.0,79.6089,79.7444,79.4824,79.6902,49807.0
2022-10-11 10:50:00,88.18,88.26,88.06,88.17,59334.0,79.6812,79.7535,79.5727,79.6721,59334.0
2022-10-11 10:55:00,88.14,88.24,88.03,88.19,43515.0,79.645,79.7354,79.5456,79.6902,43515.0
2022-10-11 11:00:00,88.2,88.48,88.19,88.34,42949.0,79.6993,79.9523,79.6902,79.8258,42949.0
2022-10-11 11:05:00,88.34,88.35,88.18,88.34,26605.0,79.8258,79.8348,79.6812,79.8258,26605.0
2022-10-11 11:10:00,88.34,88.46,88.34,88.39,40654.0,79.8258,79.9342,79.8258,79.8709,40654.0
2022-10-11 11:15:00,88.4,88.58,88.37,88.45,43525.0,79.88,80.0426,79.8529,79.9252,43525.0
2022-10-11 11:20:00,88.45,88.51,88.38,88.41,26243.0,79.9252,79.9794,79.8619,79.889,26243.0
2022-10-11 11:25:00,88.39,88.4,88.22,88.35,30106.0,79.8709,79.88,79.7173,79.8348,30106.0
2022-10-11 11:30:00,88.36,88.44,88.29,88.3,22101.0,79.8438,79.9161,79.7806,79.7896,22101.0
2022-10-11 11:35:00,88.3,88.32,88.13,88.17,34797.0,79.7896,79.8077,79.636,79.6721,34797.0
2022-10-11 11:40:00,88.19,88.49,88.15,88.45,30672.0,79.6902,79.9613,79.6541,79.9252,30672.0
2022-10-11 11:45:00,88.48,88.68,88.42,88.63,26867.0,79.9523,80.133,79.8981,80.0878,26867.0
2022-10-11 11:50:00,88.63,88.67,88.5,88.52,20534.0,80.0878,80.124,79.9703,79.9884,20534.0
2022-10-11 11:55:00,88.52,88.64,88.48,88.55,32361.0,79.9884,80.0968,79.9523,80.0155,32361.0
2022-10-11 12:00:00,88.55,88.56,88.47,88.51,28181.0,80.0155,80.0246,79.9432,79.9794,28181.0
2022-10-11 12:05:00,88.51,88.71,88.51,88.71,41131.0,79.9794,80.1601,79.9794,80.1601,41131.0
2022-10-11 12:10:00,88.7,88.87,88.63,88.87,45604.0,80.1511,80.3047,80.0878,80.3047,45604.0
2022-10-11 12:15:00,88.86,89.05,88.84,89.03,31245.0,80.2956,80.4673,80.2776,80.4493,31245.0
2022-10-11 12:20:00,89.03,89.17,89.01,89.08,34224.0,80.4493,80.5758,80.4312,80.4944,34224.0
2022-10-11 12:25:00,89.08,89.19,89.04,89.13,27962.0,80.4944,80.5938,80.4583,80.5396,27962.0
2022-10-11 12:30:00,89.13,89.24,89.1,89.2,29227.0,80.5396,80.639,80.5125,80.6029,29227.0
2022-10-11 12:35:00,89.21,89.31,89.17,89.29,24959.0,80.6119,80.7023,80.5758,80.6842,24959.0
2022-10-11 12:40:00,89.31,89.54,89.27,89.51,46519.0,80.7023,80.9101,80.6661,80.883,46519.0
2022-10-11 12:45:00,89.52,89.62,89.43,89.59,74001.0,80.892,80.9824,80.8107,80.9553,74001.0
2022-10-11 12:50:00,89.59,89.7,89.59,89.59,54295.0,80.9553,81.0547,80.9553,80.9553,54295.0
2022-10-11 12:55:00,89.61,89.61,89.28,89.29,96096.0,80.9734,80.9734,80.6752,80.6842,96096.0
2022-10-11 13:00:00,89.29,89.31,89.03,89.04,69062.0,80.6842,80.7023,80.4493,80.4583,69062.0
2022-10-11 13:05:00,89.06,89.3,88.99,89.21,84104.0,80.4764,80.6932,80.4131,80.6119,84104.0
2022-10-11 13:10:00,89.21,89.38,89.19,89.34,61184.0,80.6119,80.7655,80.5938,80.7294,61184.0
2022-10-11 13:15:00,89.33,89.39,89.15,89.36,26227.0,80.7203,80.7746,80.5577,80.7475,26227.0
2022-10-11 13:20:00,89.37,89.46,89.35,89.43,30652.0,80.7565,80.8378,80.7384,80.8107,30652.0
2022-10-11 13:25:00,89.42,89.44,89.27,89.31,30832.0,80.8017,80.8197,80.6661,80.7023,30832.0
2022-10-11 13:30:00,89.31,89.4,89.14,89.25,30751.0,80.7023,80.7836,80.5487,80.6481,30751.0
2022-10-11 13:35:00,89.27,89.29,89.09,89.27,34589.0,80.6661,80.6842,80.5035,80.6661,34589.0
2022-10-11 13:40:00,89.28,89.48,89.27,89.41,31026.0,80.6752,80.8559,80.6661,80.7926,31026.0
2022-10-11 13:45:00,89.43,89.49,89.31,89.35,27927.0,80.8107,80.8649,80.7023,80.7384,27927.0
2022-10-11 13:50:00,89.34,89.47,89.32,89.41,19466.0,80.7294,80.8469,80.7113,80.7926,19466.0
2022-10-11 13:55:00,89.42,89.52,89.41,89.52,34410.0,80.8017,80.892,80.7926,80.892,34410.0
2022-10-11 14:00:00,89.51,89.64,89.45,89.61,29268.0,80.883,81.0005,80.8288,80.9734,29268.0
2022-10-11 14:05:00,89.62,89.67,89.51,89.6,27842.0,80.9824,81.0276,80.883,80.9643,27842.0
2022-10-11 14:10:00,89.6,89.6,89.29,89.37,68612.0,80.9643,80.9643,80.6842,80.7565,68612.0
2022-10-11 14:15:00,89.35,89.39,89.17,89.18,36394.0,80.7384,80.7746,80.5758,80.5848,36394.0
2022-10-11 14:20:00,89.16,89.22,89.07,89.19,26097.0,80.5667,80.6209,80.4854,80.5938,26097.0
2022-10-11 14:25:00,89.2,89.33,89.17,89.28,30718.0,80.6029,80.7203,80.5758,80.6752,30718.0
2022-10-11 14:30:00,89.28,89.36,89.23,89.31,26829.0,80.6752,80.7475,80.63,80.7023,26829.0
2022-10-11 14:35:00,89.32,89.32,89.1,89.14,33858.0,80.7113,80.7113,80.5125,80.5487,33858.0
2022-10-11 14:40:00,89.14,89.23,89.04,89.05,27164.0,80.5487,80.63,80.4583,80.4673,27164.0
2022-10-11 14:45:00,89.05,89.05,88.81,88.94,54594.0,80.4673,80.4673,80.2505,80.3679,54594.0
2022-10-11 14:50:00,88.93,88.96,88.69,88.69,48224.0,80.3589,80.386,80.142,80.142,48224.0
2022-10-11 14:55:00,88.67,88.69,88.47,88.5,49717.0,80.124,80.142,79.9432,79.9703,49717.0
2022-10-11 15:00:00,88.47,88.59,88.38,88.44,43001.0,79.9432,80.0517,79.8619,79.9161,43001.0
2022-10-11 15:05:00,88.43,88.53,88.36,88.39,29343.0,79.9071,79.9975,79.8438,79.8709,29343.0
2022-10-11 15:10:00,88.39,88.44,88.23,88.37,36647.0,79.8709,79.9161,79.7264,79.8529,36647.0
2022-10-11 15:15:00,88.37,88.51,88.19,88.41,47192.0,79.8529,79.9794,79.6902,79.889,47192.0
2022-10-11 15:20:00,88.41,88.65,88.39,88.59,42067.0,79.889,80.1059,79.8709,80.0517,42067.0
2022-10-11 15:25:00,88.59,88.63,88.4,88.54,45005.0,80.0517,80.0878,79.88,80.0065,45005.0
2022-10-11 15:30:00,88.57,88.68,88.51,88.61,46644.0,80.0336,80.133,79.9794,80.0697,46644.0
2022-10-11 15:35:00,88.61,88.85,88.59,88.84,46398.0,80.0697,80.2866,80.0517,80.2776,46398.0
2022-10-11 15:40:00,88.83,88.83,88.6,88.76,48565.0,80.2685,80.2685,80.0607,80.2053,48565.0
2022-10-11 15:45:00,88.77,88.84,88.7,88.79,55748.0,80.2143,80.2776,80.1511,80.2324,55748.0
2022-10-11 15:50:00,88.78,88.78,88.58,88.66,122814.0,80.2234,80.2234,80.0426,80.1149,122814.0
2022-10-11 15:55:00,88.66,88.69,88.39,88.52,397086.0,80.1149,80.142,79.8709,79.9884,397086.0
2022-10-12 09:30:00,88.74,88.83,88.35,88.62,119258.0,80.1872,80.2685,79.8348,80.0788,119258.0
2022-10-12 09:35:00,88.63,89.21,88.63,89.11,40118.0,80.0878,80.6119,80.0878,80.5215,40118.0
2022-10-12 09:40:00,89.12,89.32,89.01,89.19,39049.0,80.5306,80.7113,80.4312,80.5938,39049.0
2022-10-12 09:45:00,89.22,89.36,89.0,89.19,29658.0,80.6209,80.7475,80.4222,80.5938,29658.0
2022-10-12 09:50:00,89.19,89.36,89.1,89.2,27265.0,80.5938,80.7475,80.5125,80.6029,27265.0
2022-10-12 09:55:00,89.18,89.4,89.16,89.34,21239.0,80.5848,80.7836,80.5667,80.7294,21239.0
2022-10-12 10:00:00,89.37,89.57,89.36,89.52,46272.0,80.7565,80.9372,80.7475,80.892,46272.0
2022-10-12 10:05:00,89.51,89.54,89.35,89.36,32937.0,80.883,80.9101,80.7384,80.7475,32937.0
2022-10-12 10:10:00,89.34,89.54,89.26,89.36,43595.0,80.7294,80.9101,80.6571,80.7475,43595.0
2022-10-12 10:15:00,89.36,89.42,89.26,89.38,40080.0,80.7475,80.8017,80.6571,80.7655,40080.0
2022-10-12 10:20:00,89.37,89.39,89.12,89.17,34012.0,80.7565,80.7746,80.5306,80.5758,34012.0
2022-10-12 10:25:00,89.19,89.32,89.1,89.22,27881.0,80.5938,80.7113,80.5125,80.6209,27881.0
2022-10-12 10:30:00,89.23,89.34,89.15,89.2,23688.0,80.63,80.7294,80.5577,80.6029,23688.0
2022-10-12 10:35:00,89.19,89.2,88.98,88.98,36202.0,80.5938,80.6029,80.4041,80.4041,36202.0
2022-10-12 10:40:00,88.97,88.97,88.78,88.86,28608.0,80.395,80.395,80.2234,80.2956,28608.0
2022-10-12 10:45:00,88.84,88.91,88.76,88.83,22268.0,80.2776,80.3408,80.2053,80.2685,22268.0
2022-10-12 10:50:00,88.84,89.02,88.83,89.02,28830.0,80.2776,80.4402,80.2685,80.4402,28830.0
2022-10-12 10:55:00,89.01,89.07,88.95,89.02,33933.0,80.4312,80.4854,80.377,80.4402,33933.0
2022-10-12 11:00:00,89.02,89.03,88.93,88.95,20574.0,80.4402,80.4493,80.3589,80.377,20574.0
2022-10-12 11:05:00,88.91,89.02,88.9,89.02,26393.0,80.3408,80.4402,80.3318,80.4402,26393.0
2022-10-12 11:10:00,88.99,89.12,88.98,89.1,20673.0,80.4131,80.5306,80.4041,80.5125,20673.0
2022-10-12 11:15:00,89.11,89.16,89.03,89.08,30048.0,80.5215,80.5667,80.4493,80.4944,30048.0
2022-10-12 11:20:00,89.05,89.24,89.01,89.21,59699.0,80.4673,80.639,80.4312,80.6119,59699.0
2022-10-12 11:25:00,89.21,89.37,89.21,89.29,44616.0,80.6119,80.7565,80.6119,80.6842,44616.0
2022-10-12 11:30:00,89.29,89.29,88.93,88.94,79480.0,80.6842,80.6842,80.3589,80.3679,79480.0
2022-10-12 11:35:00,88.93,89.07,88.93,88.98,31109.0,80.3589,80.4854,80.3589,80.4041,31109.0
2022-10-12 11:40:00,88.98,89.23,88.96,89.08,33517.0,80.4041,80.63,80.386,80.4944,33517.0
2022-10-12 11:45:00,89.07,89.21,89.02,89.2,20512.0,80.4854,80.6119,80.4402,80.6029,20512.0
2022-10-12 11:50:00,89.19,89.23,89.08,89.19,32099.0,80.5938,80.63,80.4944,80.5938,32099.0
2022-10-12 11:55:00,89.19,89.23,89.02,89.04,37913.0,80.5938,80.63,80.4402,80.4583,37913.0
2022-10-12 12:00:00,89.06,89.09,88.92,89.0,57153.0,80.4764,80.5035,80.3499,80.4222,57153.0
2022-10-12 12:05:00,89.0,89.12,88.85,88.92,44553.0,80.4222,80.5306,80.2866,80.3499,44553.0
2022-10-12 12:10:00,88.9,89.0,88.84,88.99,21462.0,80.3318,80.4222,80.2776,80.4131,21462.0
2022-10-12 12:15:00,88.99,89.05,88.91,89.05,32678.0,80.4131,80.4673,80.3408,80.4673,32678.0
2022-10-12 12:20:00,89.07,89.09,88.95,88.95,31232.0,80.4854,80.5035,80.377,80.377,31232.0
2022-10-12 12:25:00,88.94,88.97,88.84,88.86,21385.0,80.3679,80.395,80.2776,80.2956,21385.0
2022-10-12 12:30:00,88.86,88.91,88.79,88.86,12273.0,80.2956,80.3408,80.2324,80.2956,12273.0
2022-10-12 12:35:00,88.86,88.88,88.71,88.73,10017.0,80.2956,80.3137,80.1601,80.1782,10017.0
2022-10-12 12:40:00,88.73,88.73,88.64,88.67,14225.0,80.1782,80.1782,80.0968,80.124,14225.0
2022-10-12 12:45:00,88.66,88.8,88.64,88.77,17450.0,80.1149,80.2414,80.0968,80.2143,17450.0
2022-10-12 12:50:00,88.79,88.85,88.7,88.79,47111.0,80.2324,80.2866,80.1511,80.2324,47111.0
2022-10-12 12:55:00,88.79,88.81,88.74,88.75,12771.0,80.2324,80.2505,80.1872,80.1962,12771.0
2022-10-12 13:00:00,88.76,88.78,88.67,88.76,12681.0,80.2053,80.2234,80.124,80.2053,12681.0
2022-10-12 13:05:00,88.74,88.78,88.69,88.75,14025.0,80.1872,80.2234,80.142,80.1962,14025.0
2022-10-12 13:10:00,88.76,88.79,88.71,88.74,17891.0,80.2053,80.2324,80.1601,80.1872,17891.0
2022-10-12 13:15:00,88.72,88.73,88.6,88.6,11443.0,80.1691,80.1782,80.0607,80.0607,11443.0
2022-10-12 13:20:00,88.59,88.6,88.46,88.47,19269.0,80.0517,80.0607,79.9342,79.9432,19269.0
2022-10-12 13:25:00,88.46,88.59,88.45,88.59,15014.0,79.9342,80.0517,79.9252,80.0517,15014.0
2022-10-12 13:30:00,88.59,88.59,88.41,88.47,21878.0,80.0517,80.0517,79.889,79.9432,21878.0
2022-10-12 13:35:00,88.46,88.49,88.41,88.44,11199.0,79.9342,79.9613,79.889,79.9161,11199.0
2022-10-12 13:40:00,88.43,88.46,88.37,88.46,16904.0,79.9071,79.9342,79.8529,79.9342,16904.0
2022-10-12 13:45:00,88.47,88.55,88.41,88.53,20030.0,79.9432,80.0155,79.889,79.9975,20030.0
2022-10-12 13:50:00,88.52,88.53,88.41,88.47,9845.0,79.9884,79.9975,79.889,79.9432,9845.0
2022-10-12 13:55:00,88.46,88.51,88.43,88.51,16725.0,79.9342,79.9794,79.9071,79.9794,16725.0
2022-10-12 14:00:00,88.53,88.64,88.38,88.39,39413.0,79.9975,80.0968,79.8619,79.8709,39413.0
2022-10-12 14:05:00,88.4,88.57,88.32,88.46,17831.0,79.88,80.0336,79.8077,79.9342,17831.0
2022-10-12 14:10:00,88.46,88.62,88.37,88.58,26438.0,79.9342,80.0788,79.8529,80.0426,26438.0
2022-10-12 14:15:00,88.6,88.61,88.45,88.55,20727.0,80.0607,80.0697,79.9252,80.0155,20727.0
2022-10-12 14:20:00,88.54,88.54,88.38,88.47,13743.0,80.0065,80.0065,79.8619,79.9432,13743.0
2022-10-12 14:25:00,88.43,88.61,88.43,88.58,18223.0,79.9071,80.0697,79.9071,80.0426,18223.0
2022-10-12 14:30:00,88.6,88.64,88.46,88.57,19893.0,80.0607,80.0968,79.9342,80.0336,19893.0
2022-10-12 14:35:00,88.55,88.67,88.55,88.63,18036.0,80.0155,80.124,80.0155,80.0878,18036.0
2022-10-12 14:40:00,88.63,88.67,88.53,88.53,28941.0,80.0878,80.124,79.9975,79.9975,28941.0
2022-10-12 14:45:00,88.53,88.58,88.42,88.45,22142.0,79.9975,80.0426,79.8981,79.9252,22142.0
2022-10-12 14:50:00,88.46,88.46,88.34,88.4,18589.0,79.9342,79.9342,79.8258,79.88,18589.0
2022-10-12 14:55:00,88.4,88.41,88.3,88.37,27038.0,79.88,79.889,79.7896,79.8529,27038.0
2022-10-12 15:00:00,88.36,88.39,88.27,88.36,17041.0,79.8438,79.8709,79.7625,79.8438,17041.0
2022-10-12 15:05:00,88.37,88.4,88.32,88.35,26902.0,79.8529,79.88,79.8077,79.8348,26902.0
2022-10-12 15:10:00,88.35,88.4,88.32,88.34,28631.0,79.8348,79.88,79.8077,79.8258,28631.0
2022-10-12 15:15:00,88.33,88.43,88.27,88.42,34360.0,79.8167,79.9071,79.7625,79.8981,34360.0
2022-10-12 15:20:00,88.43,88.52,88.41,88.47,39270.0,79.9071,79.9884,79.889,79.9432,39270.0
2022-10-12 15:25:00,88.45,88.47,88.24,88.24,34034.0,79.9252,79.9432,79.7354,79.7354,34034.0
2022-10-12 15:30:00,88.25,88.4,88.24,88.37,32678.0,79.7444,79.88,79.7354,79.8529,32678.0
2022-10-12 15:35:00,88.37,88.4,88.3,88.32,31263.0,79.8529,79.88,79.7896,79.8077,31263.0
2022-10-12 15:40:00,88.33,88.37,88.24,88.36,38705.0,79.8167,79.8529,79.7354,79.8438,38705.0
2022-10-12 15:45:00,88.35,88.35,88.23,88.3,64446.0,79.8348,79.8348,79.7264,79.7896,64446.0
2022-10-12 15:50:00,88.29,88.31,88.06,88.08,108509.0,79.7806,79.7987,79.5727,79.5908,108509.0
2022-10-12 15:55:00,88.09,88.09,87.8,87.84,282116.0,79.5999,79.5999,79.3378,79.374,282116.0
2022-10-13 09:30:00,86.48,87.33,86.28,87.33,149880.0,78.145,78.9131,77.9643,78.9131,149880.0
2022-10-13 09:35:00,87.35,87.58,87.18,87.46,127263.0,78.9312,79.139,78.7776,79.0306,127263.0
2022-10-13 09:40:00,87.47,87.79,87.39,87.61,77942.0,79.0396,79.3288,78.9673,79.1661,77942.0
2022-10-13 09:45:00,87.64,87.83,87.38,87.45,35437.0,79.1932,79.3649,78.9583,79.0215,35437.0
2022-10-13 09:50:00,87.44,87.63,87.34,87.42,39200.0,79.0125,79.1842,78.9221,78.9944,39200.0
2022-10-13 09:55:00,87.44,87.45,87.09,87.42,67883.0,79.0125,79.0215,78.6962,78.9944,67883.0
2022-10-13 10:00:00,87.4,87.8,87.26,87.8,41804.0,78.9764,79.3378,78.8499,79.3378,41804.0
2022-10-13 10:05:00,87.83,87.98,87.73,87.88,64621.0,79.3649,79.5005,79.2746,79.4101,64621.0
2022-10-13 10:10:00,87.89,87.99,87.76,87.99,44521.0,79.4191,79.5095,79.3017,79.5095,44521.0
2022-10-13 10:15:00,87.96,88.05,87.81,87.91,29309.0,79.4824,79.5637,79.3468,79.4372,29309.0
2022-10-13 10:20:00,87.92,88.03,87.84,87.85,57336.0,79.4462,79.5456,79.374,79.383,57336.0
2022-10-13 10:25:00,87.85,87.87,87.58,87.64,24144.0,79.383,79.4011,79.139,79.1932,24144.0
2022-10-13 10:30:00,87.62,87.73,87.57,87.65,26845.0,79.1752,79.2746,79.13,79.2023,26845.0
2022-10-13 10:35:00,87.65,87.85,87.52,87.67,38038.0,79.2023,79.383,79.0848,79.2203,38038.0
2022-10-13 10:40:00,87.68,87.84,87.62,87.77,46254.0,79.2294,79.374,79.1752,79.3107,46254.0
2022-10-13 10:45:00,87.77,87.99,87.7,87.92,53179.0,79.3107,79.5095,79.2474,79.4462,53179.0
2022-10-13 10:50:00,87.91,88.02,87.81,87.98,42682.0,79.4372,79.5366,79.3468,79.5005,42682.0
2022-10-13 10:55:00,87.97,88.02,87.85,87.86,47023.0,79.4914,79.5366,79.383,79.392,47023.0
2022-10-13 11:00:00,87.87,88.02,87.85,87.97,32210.0,79.4011,79.5366,79.383,79.4914,32210.0
2022-10-13 11:05:00,87.97,88.52,87.97,88.41,58291.0,79.4914,79.9884,79.4914,79.889,58291.0
2022-10-13 11:10:00,88.38,88.38,88.18,88.27,16636.0,79.8619,79.8619,79.6812,79.7625,16636.0
2022-10-13 11:15:00,88.28,88.97,88.18,88.76,42766.0,79.7715,80.395,79.6812,80.2053,42766.0
2022-10-13 11:20:00,88.78,89.4,88.78,88.92,45545.0,80.2234,80.7836,80.2234,80.3499,45545.0
2022-10-13 11:25:00,88.91,89.1,88.77,89.03,25635.0,80.3408,80.5125,80.2143,80.4493,25635.0
2022-10-13 11:30:00,89.08,89.23,89.02,89.2,34216.0,80.4944,80.63,80.4402,80.6029,34216.0
2022-10-13 11:35:00,89.16,89.8,89.16,89.62,61314.0,80.5667,81.145,80.5667,80.9824,61314.0
2022-10-13 11:40:00,89.63,89.83,89.47,89.5,56449.0,80.9914,81.1722,80.8469,80.874,56449.0
2022-10-13 11:45:00,89.48,89.53,89.16,89.2,42866.0,80.8559,80.9011,80.5667,80.6029,42866.0
2022-10-13 11:50:00,89.18,89.3,89.02,89.21,42679.0,80.5848,80.6932,80.4402,80.6119,42679.0
2022-10-13 11:55:00,89.2,89.37,89.12,89.36,31067.0,80.6029,80.7565,80.5306,80.7475,31067.0
2022-10-13 12:00:00,89.39,89.66,89.38,89.54,27323.0,80.7746,81.0185,80.7655,80.9101,27323.0
2022-10-13 12:05:00,89.55,89.57,89.28,89.31,30568.0,80.9191,80.9372,80.6752,80.7023,30568.0
2022-10-13 12:10:00,89.27,89.33,89.14,89.16,20787.0,80.6661,80.7203,80.5487,80.5667,20787.0
2022-10-13 12:15:00,89.19,89.22,89.02,89.11,18508.0,80.5938,80.6209,80.4402,80.5215,18508.0
2022-10-13 12:20:00,89.1,89.23,89.07,89.08,28113.0,80.5125,80.63,80.4854,80.4944,28113.0
2022-10-13 12:25:00,89.09,89.12,88.94,89.0,56974.0,80.5035,80.5306,80.3679,80.4222,56974.0
2022-10-13 12:30:00,88.97,89.18,88.96,89.15,36502.0,80.395,80.5848,80.386,80.5577,36502.0
2022-10-13 12:35:00,89.18,89.26,89.17,89.21,19102.0,80.5848,80.6571,80.5758,80.6119,19102.0
2022-10-13 12:40:00,89.21,89.38,89.19,89.32,34342.0,80.6119,80.7655,80.5938,80.7113,34342.0
2022-10-13 12:45:00,89.33,89.57,89.23,89.52,29631.0,80.7203,80.9372,80.63,80.892,29631.0
2022-10-13 12:50:00,89.49,89.56,89.35,89.36,34640.0,80.8649,80.9282,80.7384,80.7475,34640.0
2022-10-13 12:55:00,89.36,89.44,89.33,89.4,21480.0,80.7475,80.8197,80.7203,80.7836,21480.0
2022-10-13 13:00:00,89.37,89.52,89.35,89.46,17706.0,80.7565,80.892,80.7384,80.8378,17706.0
2022-10-13 13:05:00,89.48,89.54,89.43,89.47,13171.0,80.8559,80.9101,80.8107,80.8469,13171.0
2022-10-13 13:10:00,89.5,89.62,89.49,89.62,37558.0,80.874,80.9824,80.8649,80.9824,37558.0
2022-10-13 13:15:00,89.64,89.75,89.59,89.7,14111.0,81.0005,81.0999,80.9553,81.0547,14111.0
2022-10-13 13:20:00,89.71,89.83,89.7,89.8,37131.0,81.0637,81.1722,81.0547,81.145,37131.0
2022-10-13 13:25:00,89.78,89.96,89.77,89.87,34209.0,81.127,81.2896,81.1179,81.2083,34209.0
2022-10-13 13:30:00,89.89,90.04,89.85,89.96,41519.0,81.2264,81.3619,81.1902,81.2896,41519.0
2022-10-13 13:35:00,89.97,89.98,89.74,89.87,48425.0,81.2987,81.3077,81.0908,81.2083,48425.0
2022-10-13 13:40:00,89.87,89.92,89.75,89.8,31686.0,81.2083,81.2535,81.0999,81.145,31686.0
2022-10-13 13:45:00,89.8,89.9,89.74,89.89,22055.0,81.145,81.2354,81.0908,81.2264,22055.0
2022-10-13 13:50:00,89.89,89.93,89.79,89.89,20149.0,81.2264,81.2625,81.136,81.2264,20149.0
2022-10-13 13:55:00,89.91,90.04,89.88,90.04,18109.0,81.2444,81.3619,81.2173,81.3619,18109.0
2022-10-13 14:00:00,90.03,90.16,89.99,90.13,38480.0,81.3529,81.4704,81.3167,81.4432,38480.0
2022-10-13 14:05:00,90.14,90.26,90.03,90.18,46078.0,81.4523,81.5607,81.3529,81.4884,46078.0
2022-10-13 14:10:00,90.16,90.28,90.13,90.23,32260.0,81.4704,81.5788,81.4432,81.5336,32260.0
2022-10-13 14:15:00,90.23,90.33,90.14,90.15,37039.0,81.5336,81.624,81.4523,81.4613,37039.0
2022-10-13 14:20:00,90.15,90.15,90.02,90.07,23466.0,81.4613,81.4613,81.3438,81.389,23466.0
2022-10-13 14:25:00,90.07,90.08,89.92,89.98,19788.0,81.389,81.3981,81.2535,81.3077,19788.0
2022-10-13 14:30:00,90.0,90.07,89.92,90.0,20441.0,81.3258,81.389,81.2535,81.3258,20441.0
2022-10-13 14:35:00,90.0,90.21,89.95,90.19,18201.0,81.3258,81.5155,81.2806,81.4975,18201.0
2022-10-13 14:40:00,90.19,90.22,90.13,90.19,38111.0,81.4975,81.5246,81.4432,81.4975,38111.0
2022-10-13 14:45:00,90.2,90.21,90.11,90.16,46733.0,81.5065,81.5155,81.4252,81.4704,46733.0
2022-10-13 14:50:00,90.13,90.3,90.03,90.29,79092.0,81.4432,81.5969,81.3529,81.5878,79092.0
2022-10-13 14:55:00,90.3,90.43,90.28,90.37,25101.0,81.5969,81.7143,81.5788,81.6601,25101.0
2022-10-13 15:00:00,90.36,90.42,90.23,90.39,29134.0,81.6511,81.7053,81.5336,81.6782,29134.0
2022-10-13 15:05:00,90.39,90.53,90.38,90.53,27175.0,81.6782,81.8047,81.6691,81.8047,27175.0
2022-10-13 15:10:00,90.53,90.53,90.33,90.33,38171.0,81.8047,81.8047,81.624,81.624,38171.0
2022-10-13 15:15:00,90.32,90.4,90.27,90.34,50150.0,81.6149,81.6872,81.5697,81.633,50150.0
2022-10-13 15:20:00,90.34,90.41,90.28,90.32,35162.0,81.633,81.6963,81.5788,81.6149,35162.0
2022-10-13 15:25:00,90.32,90.35,90.12,90.13,41738.0,81.6149,81.642,81.4342,81.4432,41738.0
2022-10-13 15:30:00,90.11,90.22,89.94,89.98,80923.0,81.4252,81.5246,81.2716,81.3077,80923.0
2022-10-13 15:35:00,89.97,89.98,89.85,89.95,61815.0,81.2987,81.3077,81.1902,81.2806,61815.0
2022-10-13 15:40:00,89.95,90.04,89.9,90.0,58970.0,81.2806,81.3619,81.2354,81.3258,58970.0
2022-10-13 15:45:00,89.99,90.2,89.93,90.11,57513.0,81.3167,81.5065,81.2625,81.4252,57513.0
2022-10-13 15:50:00,90.09,90.22,89.96,90.09,100139.0,81.4071,81.5246,81.2896,81.4071,100139.0
2022-10-13 15:55:00,90.09,90.17,89.99,90.12,299304.0,81.4071,81.4794,81.3167,81.4342,299304.0
2022-10-14 09:30:00,90.85,90.93,90.24,90.41,127264.0,82.0938,82.1661,81.5426,81.6963,127264.0
2022-10-14 09:35:00,90.44,90.95,90.3,90.76,37250.0,81.7234,82.1842,81.5969,82.0125,37250.0
2022-10-14 09:40:00,90.84,90.88,90.07,90.09,37629.0,82.0848,82.121,81.389,81.4071,37629.0
2022-10-14 09:45:00,90.13,90.27,89.82,90.17,180366.0,81.4432,81.5697,81.1631,81.4794,180366.0
2022-10-14 09:50:00,90.19,90.33,90.0,90.15,31160.0,81.4975,81.624,81.3258,81.4613,31160.0
2022-10-14 09:55:00,90.16,90.35,90.01,90.19,77445.0,81.4704,81.642,81.3348,81.4975,77445.0
2022-10-14 10:00:00,90.17,90.17,89.56,89.86,141139.0,81.4794,81.4794,80.9282,81.1993,141139.0
2022-10-14 10:05:00,89.89,90.08,89.79,89.8,33077.0,81.2264,81.3981,81.136,81.145,33077.0
2022-10-14 10:10:00,89.83,89.89,89.29,89.41,33034.0,81.1722,81.2264,80.6842,80.7926,33034.0
2022-10-14 10:15:00,89.41,89.57,89.38,89.43,38850.0,80.7926,80.9372,80.7655,80.8107,38850.0
2022-10-14 10:20:00,89.38,89.44,89.19,89.24,31265.0,80.7655,80.8197,80.5938,80.639,31265.0
2022-10-14 10:25:00,89.25,89.37,89.13,89.31,64937.0,80.6481,80.7565,80.5396,80.7023,64937.0
2022-10-14 10:30:00,89.31,89.59,89.22,89.44,36816.0,80.7023,80.9553,80.6209,80.8197,36816.0
2022-10-14 10:35:00,89.45,89.68,89.45,89.64,78077.0,80.8288,81.0366,80.8288,81.0005,78077.0
2022-10-14 10:40:00,89.65,89.74,89.13,89.14,58491.0,81.0095,81.0908,80.5396,80.5487,58491.0
2022-10-14 10:45:00,89.15,89.38,89.15,89.3,38917.0,80.5577,80.7655,80.5577,80.6932,38917.0
2022-10-14 10:50:00,89.3,89.56,89.25,89.43,79317.0,80.6932,80.9282,80.6481,80.8107,79317.0
2022-10-14 10:55:00,89.43,89.6,89.34,89.42,48354.0,80.8107,80.9643,80.7294,80.8017,48354.0
2022-10-14 11:00:00,89.44,89.84,89.4,89.73,42160.0,80.8197,81.1812,80.7836,81.0818,42160.0
2022-10-14 11:05:00,89.76,89.78,89.6,89.6,56472.0,81.1089,81.127,80.9643,80.9643,56472.0
2022-10-14 11:10:00,89.6,89.65,89.48,89.55,37056.0,80.9643,81.0095,80.8559,80.9191,37056.0
2022-10-14 11:15:00,89.56,89.64,89.37,89.5,88751.0,80.9282,81.0005,80.7565,80.874,88751.0
2022-10-14 11:20:00,89.51,89.7,89.48,89.63,55088.0,80.883,81.0547,80.8559,80.9914,55088.0
2022-10-14 11:25:00,89.64,89.79,89.63,89.75,33223.0,81.0005,81.136,80.9914,81.0999,33223.0
2022-10-14 11:30:00,89.75,89.76,89.44,89.46,78521.0,81.0999,81.1089,80.8197,80.8378,78521.0
2022-10-14 11:35:00,89.47,89.53,89.25,89.51,43904.0,80.8469,80.9011,80.6481,80.883,43904.0
2022-10-14 11:40:00,89.5,89.76,89.5,89.63,23896.0,80.874,81.1089,80.874,80.9914,23896.0
2022-10-14 11:45:00,89.63,89.67,89.45,89.63,21253.0,80.9914,81.0276,80.8288,80.9914,21253.0
2022-10-14 11:50:00,89.62,89.7,89.44,89.59,47654.0,80.9824,81.0547,80.8197,80.9553,47654.0
2022-10-14 11:55:00,89.58,89.74,89.55,89.56,68309.0,80.9463,81.0908,80.9191,80.9282,68309.0
2022-10-14 12:00:00,89.53,89.9,89.51,89.88,48791.0,80.9011,81.2354,80.883,81.2173,48791.0
2022-10-14 12:05:00,89.89,89.91,89.68,89.72,84053.0,81.2264,81.2444,81.0366,81.0728,84053.0
2022-10-14 12:10:00,89.73,89.87,89.62,89.62,64260.0,81.0818,81.2083,80.9824,80.9824,64260.0
2022-10-14 12:15:00,89.62,89.65,89.51,89.56,24453.0,80.9824,81.0095,80.883,80.9282,24453.0
2022-10-14 12:20:00,89.54,89.54,89.32,89.37,12980.0,80.9101,80.9101,80.7113,80.7565,12980.0
2022-10-14 12:25:00,89.38,89.43,89.26,89.37,16955.0,80.7655,80.8107,80.6571,80.7565,16955.0
2022-10-14 12:30:00,89.37,89.47,89.33,89.36,38254.0,80.7565,80.8469,80.7203,80.7475,38254.0
2022-10-14 12:35:00,89.36,89.6,89.35,89.6,17919.0,80.7475,80.9643,80.7384,80.9643,17919.0
2022-10-14 12:40:00,89.6,89.84,89.56,89.83,14210.0,80.9643,81.1812,80.9282,81.1722,14210.0
2022-10-14 12:45:00,89.8,89.84,89.6,89.6,13343.0,81.145,81.1812,80.9643,80.9643,13343.0
2022-10-14 12:50:00,89.59,89.61,89.49,89.5,16827.0,80.9553,80.9734,80.8649,80.874,16827.0
2022-10-14 12:55:00,89.44,89.5,89.41,89.46,11336.0,80.8197,80.874,80.7926,80.8378,11336.0
2022-10-14 13:00:00,89.49,89.79,89.49,89.74,23806.0,80.8649,81.136,80.8649,81.0908,23806.0
2022-10-14 13:05:00,89.73,89.74,89.52,89.64,36243.0,81.0818,81.0908,80.892,81.0005,36243.0
2022-10-14 13:10:00,89.65,89.67,89.54,89.59,28973.0,81.0095,81.0276,80.9101,80.9553,28973.0
2022-10-14 13:15:00,89.55,89.69,89.51,89.56,21585.0,80.9191,81.0456,80.883,80.9282,21585.0
2022-10-14 13:20:00,89.55,89.56,89.43,89.48,11453.0,80.9191,80.9282,80.8107,80.8559,11453.0
2022-10-14 13:25:00,89.45,89.53,89.38,89.53,10462.0,80.8288,80.9011,80.7655,80.9011,10462.0
2022-10-14 13:30:00,89.52,89.58,89.46,89.56,16200.0,80.892,80.9463,80.8378,80.9282,16200.0
2022-10-14 13:35:00,89.57,89.73,89.49,89.71,22078.0,80.9372,81.0818,80.8649,81.0637,22078.0
2022-10-14 13:40:00,89.7,89.82,89.64,89.8,54550.0,81.0547,81.1631,81.0005,81.145,54550.0
2022-10-14 13:45:00,89.8,89.9,89.78,89.8,24761.0,81.145,81.2354,81.127,81.145,24761.0
2022-10-14 13:50:00,89.8,89.81,89.64,89.71,26116.0,81.145,81.1541,81.0005,81.0637,26116.0
2022-10-14 13:55:00,89.71,89.88,89.71,89.88,18494.0,81.0637,81.2173,81.0637,81.2173,18494.0
2022-10-14 14:00:00,89.88,89.93,89.8,89.92,20432.0,81.2173,81.2625,81.145,81.2535,20432.0
2022-10-14 14:05:00,89.94,89.97,89.77,89.86,37999.0,81.2716,81.2987,81.1179,81.1993,37999.0
2022-10-14 14:10:00,89.85,89.85,89.67,89.68,33290.0,81.1902,81.1902,81.0276,81.0366,33290.0
2022-10-14 14:15:00,89.67,89.72,89.55,89.55,27743.0,81.0276,81.0728,80.9191,80.9191,27743.0
2022-10-14 14:20:00,89.56,89.58,89.46,89.48,12897.0,80.9282,80.9463,80.8378,80.8559,12897.0
2022-10-14 14:25:00,89.47,89.47,89.35,89.45,25673.0,80.8469,80.8469,80.7384,80.8288,25673.0
2022-10-14 14:30:00,89.44,89.44,89.31,89.37,19397.0,80.8197,80.8197,80.7023,80.7565,19397.0
2022-10-14 14:35:00,89.36,89.41,89.31,89.4,12643.0,80.7475,80.7926,80.7023,80.7836,12643.0
2022-10-14 14:40:00,89.41,89.46,89.28,89.44,17723.0,80.7926,80.8378,80.6752,80.8197,17723.0
2022-10-14 14:45:00,89.42,89.55,89.38,89.54,23934.0,80.8017,80.9191,80.7655,80.9101,23934.0
2022-10-14 14:50:00,89.54,89.55,89.45,89.45,20272.0,80.9101,80.9191,80.8288,80.8288,20272.0
2022-10-14 14:55:00,89.45,89.52,89.38,89.46,22296.0,80.8288,80.892,80.7655,80.8378,22296.0
2022-10-14 15:00:00,89.45,89.6,89.43,89.52,20808.0,80.8288,80.9643,80.8107,80.892,20808.0
2022-10-14 15:05:00,89.51,89.54,89.35,89.36,22672.0,80.883,80.9101,80.7384,80.7475,22672.0
2022-10-14 15:10:00,89.34,89.42,89.28,89.34,24710.0,80.7294,80.8017,80.6752,80.7294,24710.0
2022-10-14 15:15:00,89.34,89.34,89.21,89.33,28262.0,80.7294,80.7294,80.6119,80.7203,28262.0
2022-10-14 15:20:00,89.33,89.52,89.28,89.5,18601.0,80.7203,80.892,80.6752,80.874,18601.0
2022-10-14 15:25:00,89.49,89.7,89.47,89.68,29018.0,80.8649,81.0547,80.8469,81.0366,29018.0
2022-10-14 15:30:00,89.67,89.76,89.6,89.75,38252.0,81.0276,81.1089,80.9643,81.0999,38252.0
2022-10-14 15:35:00,89.75,89.79,89.47,89.51,37269.0,81.0999,81.136,80.8469,80.883,37269.0
2022-10-14 15:40:00,89.53,89.55,89.39,89.44,42414.0,80.9011,80.9191,80.7746,80.8197,42414.0
2022-10-14 15:45:00,89.43,89.46,89.35,89.45,39062.0,80.8107,80.8378,80.7384,80.8288,39062.0
2022-10-14 15:50:00,89.43,89.56,89.41,89.5,86970.0,80.8107,80.9282,80.7926,80.874,86970.0
2022-10-14 15:55:00,89.5,89.5,89.24,89.41,268861.0,80.874,80.874,80.639,80.7926,268861.0
2022-10-17 09:30:00,89.99,90.05,89.68,90.0,74690.0,81.3167,81.371,81.0366,81.3258,74690.0
2022-10-17 09:35:00,90.0,90.21,89.91,90.12,45359.0,81.3258,81.5155,81.2444,81.4342,45359.0
2022-10-17 09:40:00,90.17,90.28,89.92,90.04,35314.0,81.4794,81.5788,81.2535,81.3619,35314.0
2022-10-17 09:45:00,90.05,90.28,89.98,90.28,49634.0,81.371,81.5788,81.3077,81.5788,49634.0
2022-10-17 09:50:00,90.26,90.35,90.14,90.29,20247.0,81.5607,81.642,81.4523,81.5878,20247.0
2022-10-17 09:55:00,90.29,90.37,90.19,90.21,87426.0,81.5878,81.6601,81.4975,81.5155,87426.0
2022-10-17 10:00:00,90.21,90.4,89.91,89.92,208535.0,81.5155,81.6872,81.2444,81.2535,208535.0
2022-10-17 10:05:00,89.95,90.48,89.91,90.43,26876.0,81.2806,81.7595,81.2444,81.7143,26876.0
2022-10-17 10:10:00,90.39,90.62,90.39,90.54,18542.0,81.6782,81.886,81.6782,81.8137,18542.0
2022-10-17 10:15:00,90.58,90.82,90.53,90.73,36360.0,81.8499,82.0667,81.8047,81.9854,36360.0
2022-10-17 10:20:00,90.77,90.87,90.57,90.65,22364.0,82.0216,82.1119,81.8408,81.9131,22364.0
2022-10-17 10:25:00,90.62,90.7,90.42,90.54,42504.0,81.886,81.9583,81.7053,81.8137,42504.0
2022-10-17 10:30:00,90.56,90.57,90.39,90.43,29006.0,81.8318,81.8408,81.6782,81.7143,29006.0
2022-10-17 10:35:00,90.44,90.67,90.44,90.66,22104.0,81.7234,81.9312,81.7234,81.9222,22104.0
2022-10-17 10:40:00,90.65,90.71,90.6,90.62,17869.0,81.9131,81.9673,81.8679,81.886,17869.0
2022-10-17 10:45:00,90.62,90.73,90.6,90.65,24348.0,81.886,81.9854,81.8679,81.9131,24348.0
2022-10-17 10:50:00,90.63,90.65,90.26,90.4,40273.0,81.8951,81.9131,81.5607,81.6872,40273.0
2022-10-17 10:55:00,90.38,90.4,90.21,90.23,22222.0,81.6691,81.6872,81.5155,81.5336,22222.0
2022-10-17 11:00:00,90.22,90.25,90.11,90.19,20927.0,81.5246,81.5517,81.4252,81.4975,20927.0
2022-10-17 11:05:00,90.2,90.24,89.94,89.96,25139.0,81.5065,81.5426,81.2716,81.2896,25139.0
2022-10-17 11:10:00,89.94,89.94,89.68,89.72,18384.0,81.2716,81.2716,81.0366,81.0728,18384.0
2022-10-17 11:15:00,89.69,89.87,89.66,89.85,25317.0,81.0456,81.2083,81.0185,81.1902,25317.0
2022-10-17 11:20:00,89.84,90.01,89.79,90.01,30063.0,81.1812,81.3348,81.136,81.3348,30063.0
2022-10-17 11:25:00,90.01,90.13,89.96,90.11,16596.0,81.3348,81.4432,81.2896,81.4252,16596.0
2022-10-17 11:30:00,90.11,90.16,90.04,90.13,14851.0,81.4252,81.4704,81.3619,81.4432,14851.0
2022-10-17 11:35:00,90.1,90.16,90.04,90.13,14426.0,81.4161,81.4704,81.3619,81.4432,14426.0
2022-10-17 11:40:00,90.11,90.2,90.0,90.15,36238.0,81.4252,81.5065,81.3258,81.4613,36238.0
2022-10-17 11:45:00,90.15,90.4,90.11,90.34,94543.0,81.4613,81.6872,81.4252,81.633,94543.0
2022-10-17 11:50:00,90.34,90.97,90.28,90.8,360429.0,81.633,82.2023,81.5788,82.0487,360429.0
2022-10-17 11:55:00,90.81,90.81,90.32,90.69,125380.0,82.0577,82.0577,81.6149,81.9493,125380.0
2022-10-17 12:00:00,90.7,91.09,90.68,90.75,135340.0,81.9583,82.3107,81.9402,82.0035,135340.0
2022-10-17 12:05:00,90.72,91.06,90.71,91.0,38430.0,81.9764,82.2836,81.9673,82.2294,38430.0
2022-10-17 12:10:00,90.99,91.0,90.65,90.75,54435.0,82.2204,82.2294,81.9131,82.0035,54435.0
2022-10-17 12:15:00,90.76,90.79,90.4,90.42,32838.0,82.0125,82.0396,81.6872,81.7053,32838.0
2022-10-17 12:20:00,90.45,90.51,90.33,90.51,29467.0,81.7324,81.7866,81.624,81.7866,29467.0
2022-10-17 12:25:00,90.49,90.64,90.49,90.54,21557.0,81.7685,81.9041,81.7685,81.8137,21557.0
2022-10-17 12:30:00,90.53,90.72,90.48,90.69,17557.0,81.8047,81.9764,81.7595,81.9493,17557.0
2022-10-17 12:35:00,90.67,90.68,90.52,90.62,31526.0,81.9312,81.9402,81.7957,81.886,31526.0
2022-10-17 12:40:00,90.61,90.65,90.4,90.5,31205.0,81.877,81.9131,81.6872,81.7776,31205.0
2022-10-17 12:45:00,90.51,90.53,90.24,90.4,66234.0,81.7866,81.8047,81.5426,81.6872,66234.0
2022-10-17 12:50:00,90.38,90.68,90.35,90.67,33467.0,81.6691,81.9402,81.642,81.9312,33467.0
2022-10-17 12:55:00,90.64,90.64,90.35,90.38,20646.0,81.9041,81.9041,81.642,81.6691,20646.0
2022-10-17 13:00:00,90.38,90.43,90.28,90.4,21461.0,81.6691,81.7143,81.5788,81.6872,21461.0
2022-10-17 13:05:00,90.41,90.54,90.41,90.42,19241.0,81.6963,81.8137,81.6963,81.7053,19241.0
2022-10-17 13:10:00,90.41,90.57,90.39,90.48,16739.0,81.6963,81.8408,81.6782,81.7595,16739.0
2022-10-17 13:15:00,90.49,90.59,90.49,90.56,13667.0,81.7685,81.8589,81.7685,81.8318,13667.0
2022-10-17 13:20:00,90.54,90.69,90.51,90.69,16044.0,81.8137,81.9493,81.7866,81.9493,16044.0
2022-10-17 13:25:00,90.68,90.8,90.68,90.79,17460.0,81.9402,82.0487,81.9402,82.0396,17460.0
2022-10-17 13:30:00,90.79,90.9,90.79,90.81,37003.0,82.0396,82.139,82.0396,82.0577,37003.0
2022-10-17 13:35:00,90.81,90.82,90.69,90.73,22002.0,82.0577,82.0667,81.9493,81.9854,22002.0
2022-10-17 13:40:00,90.72,90.79,90.64,90.64,14847.0,81.9764,82.0396,81.9041,81.9041,14847.0
2022-10-17 13:45:00,90.63,90.74,90.6,90.72,15836.0,81.8951,81.9945,81.8679,81.9764,15836.0
2022-10-17 13:50:00,90.71,90.71,90.66,90.7,18151.0,81.9673,81.9673,81.9222,81.9583,18151.0
2022-10-17 13:55:00,90.67,90.97,90.65,90.84,59293.0,81.9312,82.2023,81.9131,82.0848,59293.0
2022-10-17 14:00:00,90.86,90.97,90.82,90.92,27060.0,82.1029,82.2023,82.0667,82.1571,27060.0
2022-10-17 14:05:00,90.91,90.93,90.82,90.89,16844.0,82.1481,82.1661,82.0667,82.13,16844.0
2022-10-17 14:10:00,90.88,90.88,90.72,90.78,16399.0,82.121,82.121,81.9764,82.0306,16399.0
2022-10-17 14:15:00,90.76,90.81,90.73,90.81,19245.0,82.0125,82.0577,81.9854,82.0577,19245.0
2022-10-17 14:20:00,90.82,90.82,90.62,90.66,18728.0,82.0667,82.0667,81.886,81.9222,18728.0
2022-10-17 14:25:00,90.61,90.69,90.55,90.67,24023.0,81.877,81.9493,81.8228,81.9312,24023.0
2022-10-17 14:30:00,90.65,90.71,90.61,90.63,16937.0,81.9131,81.9673,81.877,81.8951,16937.0
2022-10-17 14:35:00,90.62,90.76,90.61,90.7,16890.0,81.886,82.0125,81.877,81.9583,16890.0
2022-10-17 14:40:00,90.71,90.72,90.65,90.66,19256.0,81.9673,81.9764,81.9131,81.9222,19256.0
2022-10-17 14:45:00,90.66,90.67,90.59,90.64,15644.0,81.9222,81.9312,81.8589,81.9041,15644.0
2022-10-17 14:50:00,90.65,90.73,90.61,90.68,38645.0,81.9131,81.9854,81.877,81.9402,38645.0
2022-10-17 14:55:00,90.68,90.72,90.61,90.61,19924.0,81.9402,81.9764,81.877,81.877,19924.0
2022-10-17 15:00:00,90.62,90.71,90.55,90.59,32504.0,81.886,81.9673,81.8228,81.8589,32504.0
2022-10-17 15:05:00,90.6,90.65,90.48,90.55,50761.0,81.8679,81.9131,81.7595,81.8228,50761.0
2022-10-17 15:10:00,90.54,90.62,90.51,90.62,30407.0,81.8137,81.886,81.7866,81.886,30407.0
2022-10-17 15:15:00,90.62,90.72,90.58,90.72,33195.0,81.886,81.9764,81.8499,81.9764,33195.0
2022-10-17 15:20:00,90.72,90.72,90.62,90.67,25839.0,81.9764,81.9764,81.886,81.9312,25839.0
2022-10-17 15:25:00,90.67,90.79,90.65,90.79,24953.0,81.9312,82.0396,81.9131,82.0396,24953.0
2022-10-17 15:30:00,90.79,90.88,90.77,90.85,34519.0,82.0396,82.121,82.0216,82.0938,34519.0
2022-10-17 15:35:00,90.84,90.86,90.7,90.74,46740.0,82.0848,82.1029,81.9583,81.9945,46740.0
2022-10-17 15:40:00,90.74,90.98,90.72,90.97,39916.0,81.9945,82.2113,81.9764,82.2023,39916.0
2022-10-17 15:45:00,90.95,90.96,90.87,90.92,44223.0,82.1842,82.1932,82.1119,82.1571,44223.0
2022-10-17 15:50:00,90.94,91.05,90.87,91.04,107719.0,82.1752,82.2746,82.1119,82.2655,107719.0
2022-10-17 15:55:00,91.04,91.04,90.83,90.92,222859.0,82.2655,82.2655,82.0758,82.1571,222859.0
2022-10-18 09:30:00,92.25,92.81,91.98,92.38,162030.0,83.3589,83.8649,83.1149,83.4764,162030.0
2022-10-18 09:35:00,92.42,92.54,91.79,91.95,117689.0,83.5125,83.621,82.9433,83.0878,117689.0
2022-10-18 09:40:00,91.96,92.29,91.94,92.06,45741.0,83.0969,83.3951,83.0788,83.1872,45741.0
2022-10-18 09:45:00,92.09,92.16,91.93,91.96,104571.0,83.2143,83.2776,83.0698,83.0969,104571.0
2022-10-18 09:50:00,91.98,91.99,91.35,91.37,55708.0,83.1149,83.124,82.5457,82.5637,55708.0
2022-10-18 09:55:00,91.36,91.67,91.3,91.63,44800.0,82.5547,82.8348,82.5005,82.7987,44800.0
2022-10-18 10:00:00,91.63,92.01,91.59,92.0,36607.0,82.7987,83.142,82.7625,83.133,36607.0
2022-10-18 10:05:00,91.99,92.12,91.86,91.98,40618.0,83.124,83.2414,83.0065,83.1149,40618.0
2022-10-18 10:10:00,91.97,92.0,91.77,91.78,25169.0,83.1059,83.133,82.9252,82.9342,25169.0
2022-10-18 10:15:00,91.8,91.81,91.64,91.76,27447.0,82.9523,82.9613,82.8077,82.9161,27447.0
2022-10-18 10:20:00,91.75,91.79,91.52,91.54,17908.0,82.9071,82.9433,82.6993,82.7173,17908.0
2022-10-18 10:25:00,91.55,91.6,91.45,91.56,24649.0,82.7264,82.7716,82.636,82.7354,24649.0
2022-10-18 10:30:00,91.57,91.65,91.55,91.62,19210.0,82.7445,82.8167,82.7264,82.7896,19210.0
2022-10-18 10:35:00,91.62,91.67,91.4,91.45,32686.0,82.7896,82.8348,82.5908,82.636,32686.0
2022-10-18 10:40:00,91.47,91.65,91.45,91.65,27505.0,82.6541,82.8167,82.636,82.8167,27505.0
2022-10-18 10:45:00,91.64,91.64,91.49,91.56,24712.0,82.8077,82.8077,82.6722,82.7354,24712.0
2022-10-18 10:50:00,91.52,91.55,91.4,91.45,42303.0,82.6993,82.7264,82.5908,82.636,42303.0
2022-10-18 10:55:00,91.46,91.48,91.36,91.39,27682.0,82.6451,82.6631,82.5547,82.5818,27682.0
2022-10-18 11:00:00,91.37,91.45,91.29,91.42,25799.0,82.5637,82.636,82.4914,82.6089,25799.0
2022-10-18 11:05:00,91.41,91.43,91.22,91.34,36331.0,82.5999,82.6179,82.4282,82.5366,36331.0
2022-10-18 11:10:00,91.35,91.41,91.13,91.18,22898.0,82.5457,82.5999,82.3469,82.392,22898.0
2022-10-18 11:15:00,91.19,91.31,91.17,91.2,33205.0,82.4011,82.5095,82.383,82.4101,33205.0
2022-10-18 11:20:00,91.21,91.29,91.17,91.2,23160.0,82.4192,82.4914,82.383,82.4101,23160.0
2022-10-18 11:25:00,91.17,91.29,91.14,91.2,26882.0,82.383,82.4914,82.3559,82.4101,26882.0
2022-10-18 11:30:00,91.21,91.27,90.99,91.08,24682.0,82.4192,82.4734,82.2204,82.3017,24682.0
2022-10-18 11:35:00,91.08,91.08,90.91,91.06,23304.0,82.3017,82.3017,82.1481,82.2836,23304.0
2022-10-18 11:40:00,91.06,91.07,90.87,91.0,43227.0,82.2836,82.2926,82.1119,82.2294,43227.0
2022-10-18 11:45:00,91.03,91.13,90.98,91.11,19776.0,82.2565,82.3469,82.2113,82.3288,19776.0
2022-10-18 11:50:00,91.1,91.19,90.99,91.0,21375.0,82.3198,82.4011,82.2204,82.2294,21375.0
2022-10-18 11:55:00,91.0,91.02,90.9,90.98,20722.0,82.2294,82.2475,82.139,82.2113,20722.0
2022-10-18 12:00:00,90.96,91.02,90.91,91.01,42267.0,82.1932,82.2475,82.1481,82.2384,42267.0
2022-10-18 12:05:00,91.01,91.23,90.96,91.21,37028.0,82.2384,82.4372,82.1932,82.4192,37028.0
2022-10-18 12:10:00,91.21,91.23,91.13,91.16,15630.0,82.4192,82.4372,82.3469,82.374,15630.0
2022-10-18 12:15:00,91.16,91.19,91.04,91.13,23210.0,82.374,82.4011,82.2655,82.3469,23210.0
2022-10-18 12:20:00,91.11,91.13,90.95,90.95,26150.0,82.3288,82.3469,82.1842,82.1842,26150.0
2022-10-18 12:25:00,90.95,91.01,90.88,90.93,36716.0,82.1842,82.2384,82.121,82.1661,36716.0
2022-10-18 12:30:00,90.92,91.06,90.89,91.06,42610.0,82.1571,82.2836,82.13,82.2836,42610.0
2022-10-18 12:35:00,91.06,91.25,91.06,91.19,21566.0,82.2836,82.4553,82.2836,82.4011,21566.0
2022-10-18 12:40:00,91.18,91.18,91.08,91.09,20117.0,82.392,82.392,82.3017,82.3107,20117.0
2022-10-18 12:45:00,91.09,91.09,90.98,91.07,27123.0,82.3107,82.3107,82.2113,82.2926,27123.0
2022-10-18 12:50:00,91.06,91.24,91.06,91.24,20298.0,82.2836,82.4463,82.2836,82.4463,20298.0
2022-10-18 12:55:00,91.23,91.28,91.12,91.13,16474.0,82.4372,82.4824,82.3378,82.3469,16474.0
2022-10-18 13:00:00,91.13,91.14,90.92,90.95,31780.0,82.3469,82.3559,82.1571,82.1842,31780.0
2022-10-18 13:05:00,90.97,91.12,90.94,91.0,25640.0,82.2023,82.3378,82.1752,82.2294,25640.0
2022-10-18 13:10:00,91.0,91.15,90.96,91.13,27407.0,82.2294,82.3649,82.1932,82.3469,27407.0
2022-10-18 13:15:00,91.13,91.14,91.07,91.1,13833.0,82.3469,82.3559,82.2926,82.3198,13833.0
2022-10-18 13:20:00,91.11,91.19,91.02,91.12,36142.0,82.3288,82.4011,82.2475,82.3378,36142.0
2022-10-18 13:25:00,91.11,91.31,91.11,91.31,27595.0,82.3288,82.5095,82.3288,82.5095,27595.0
2022-10-18 13:30:00,91.29,91.35,91.23,91.33,25335.0,82.4914,82.5457,82.4372,82.5276,25335.0
2022-10-18 13:35:00,91.33,91.46,91.27,91.36,24951.0,82.5276,82.6451,82.4734,82.5547,24951.0
2022-10-18 13:40:00,91.37,91.38,91.29,91.29,20469.0,82.5637,82.5728,82.4914,82.4914,20469.0
2022-10-18 13:45:00,91.28,91.35,91.25,91.31,22833.0,82.4824,82.5457,82.4553,82.5095,22833.0
2022-10-18 13:50:00,91.31,91.37,91.23,91.37,22511.0,82.5095,82.5637,82.4372,82.5637,22511.0
2022-10-18 13:55:00,91.37,91.45,91.33,91.42,15094.0,82.5637,82.636,82.5276,82.6089,15094.0
2022-10-18 14:00:00,91.42,91.49,91.32,91.37,18299.0,82.6089,82.6722,82.5185,82.5637,18299.0
2022-10-18 14:05:00,91.37,91.45,91.35,91.38,19846.0,82.5637,82.636,82.5457,82.5728,19846.0
2022-10-18 14:10:00,91.38,91.44,91.36,91.36,12205.0,82.5728,82.627,82.5547,82.5547,12205.0
2022-10-18 14:15:00,91.35,91.42,91.32,91.37,20533.0,82.5457,82.6089,82.5185,82.5637,20533.0
2022-10-18 14:20:00,91.37,91.5,91.33,91.48,27354.0,82.5637,82.6812,82.5276,82.6631,27354.0
2022-10-18 14:25:00,91.48,91.66,91.45,91.65,32942.0,82.6631,82.8258,82.636,82.8167,32942.0
2022-10-18 14:30:00,91.65,91.71,91.61,91.67,24083.0,82.8167,82.871,82.7806,82.8348,24083.0
2022-10-18 14:35:00,91.66,91.69,91.34,91.37,43571.0,82.8258,82.8529,82.5366,82.5637,43571.0
2022-10-18 14:40:00,91.39,91.5,91.31,91.35,35583.0,82.5818,82.6812,82.5095,82.5457,35583.0
2022-10-18 14:45:00,91.36,91.44,91.32,91.38,67430.0,82.5547,82.627,82.5185,82.5728,67430.0
2022-10-18 14:50:00,91.37,91.43,91.34,91.38,47326.0,82.5637,82.6179,82.5366,82.5728,47326.0
2022-10-18 14:55:00,91.37,91.48,91.37,91.4,30909.0,82.5637,82.6631,82.5637,82.5908,30909.0
2022-10-18 15:00:00,91.38,91.43,91.2,91.24,95431.0,82.5728,82.6179,82.4101,82.4463,95431.0
2022-10-18 15:05:00,91.23,91.33,91.22,91.25,26799.0,82.4372,82.5276,82.4282,82.4553,26799.0
2022-10-18 15:10:00,91.26,91.32,91.07,91.12,44965.0,82.4643,82.5185,82.2926,82.3378,44965.0
2022-10-18 15:15:00,91.13,91.21,91.03,91.18,24611.0,82.3469,82.4192,82.2565,82.392,24611.0
2022-10-18 15:20:00,91.19,91.29,91.15,91.25,26150.0,82.4011,82.4914,82.3649,82.4553,26150.0
2022-10-18 15:25:00,91.24,91.36,91.17,91.33,42170.0,82.4463,82.5547,82.383,82.5276,42170.0
2022-10-18 15:30:00,91.32,91.67,91.3,91.62,93866.0,82.5185,82.8348,82.5005,82.7896,93866.0
2022-10-18 15:35:00,91.63,91.63,91.39,91.48,50622.0,82.7987,82.7987,82.5818,82.6631,50622.0
2022-10-18 15:40:00,91.48,91.64,91.47,91.61,47175.0,82.6631,82.8077,82.6541,82.7806,47175.0
2022-10-18 15:45:00,91.59,91.7,91.54,91.65,52928.0,82.7625,82.8619,82.7173,82.8167,52928.0
2022-10-18 15:50:00,91.65,91.74,91.62,91.72,82590.0,82.8167,82.8981,82.7896,82.88,82590.0
2022-10-18 15:55:00,91.71,91.97,91.68,91.96,326453.0,82.871,83.1059,82.8439,83.0969,326453.0
2022-10-19 09:30:00,91.9,92.71,91.7,92.59,102762.0,83.0426,83.7746,82.8619,83.6661,102762.0
2022-10-19 09:35:00,92.65,92.65,92.3,92.38,38402.0,83.7204,83.7204,83.4041,83.4764,38402.0
2022-10-19 09:40:00,92.39,92.43,91.92,92.07,77163.0,83.4854,83.5216,83.0607,83.1963,77163.0
2022-10-19 09:45:00,92.05,92.09,91.64,91.64,39386.0,83.1782,83.2143,82.8077,82.8077,39386.0
2022-10-19 09:50:00,91.68,92.09,91.61,92.09,30334.0,82.8439,83.2143,82.7806,83.2143,30334.0
2022-10-19 09:55:00,92.1,92.14,91.7,91.84,34990.0,83.2234,83.2595,82.8619,82.9884,34990.0
2022-10-19 10:00:00,91.76,92.19,91.71,92.19,39554.0,82.9161,83.3047,82.871,83.3047,39554.0
2022-10-19 10:05:00,92.2,92.33,92.17,92.21,30981.0,83.3137,83.4312,83.2866,83.3228,30981.0
2022-10-19 10:10:00,92.27,92.35,92.13,92.32,33543.0,83.377,83.4493,83.2505,83.4222,33543.0
2022-10-19 10:15:00,92.35,92.51,92.31,92.37,12191.0,83.4493,83.5939,83.4131,83.4674,12191.0
2022-10-19 10:20:00,92.39,92.65,92.38,92.58,24938.0,83.4854,83.7204,83.4764,83.6571,24938.0
2022-10-19 10:25:00,92.6,92.66,92.49,92.61,21261.0,83.6752,83.7294,83.5758,83.6842,21261.0
2022-10-19 10:30:00,92.62,92.64,92.44,92.46,24845.0,83.6933,83.7113,83.5306,83.5487,24845.0
2022-10-19 10:35:00,92.48,92.59,92.42,92.55,21215.0,83.5667,83.6661,83.5125,83.63,21215.0
2022-10-19 10:40:00,92.54,92.54,92.4,92.5,25568.0,83.621,83.621,83.4945,83.5848,25568.0
2022-10-19 10:45:00,92.48,92.51,92.35,92.37,34359.0,83.5667,83.5939,83.4493,83.4674,34359.0
2022-10-19 10:50:00,92.37,92.39,92.24,92.32,37170.0,83.4674,83.4854,83.3499,83.4222,37170.0
2022-10-19 10:55:00,92.31,92.37,92.25,92.35,37648.0,83.4131,83.4674,83.3589,83.4493,37648.0
2022-10-19 11:00:00,92.34,92.48,92.33,92.33,56464.0,83.4402,83.5667,83.4312,83.4312,56464.0
2022-10-19 11:05:00,92.34,92.46,92.34,92.45,29018.0,83.4402,83.5487,83.4402,83.5396,29018.0
2022-10-19 11:10:00,92.44,92.64,92.44,92.62,25207.0,83.5306,83.7113,83.5306,83.6933,25207.0
2022-10-19 11:15:00,92.62,92.72,92.61,92.68,22544.0,83.6933,83.7836,83.6842,83.7475,22544.0
2022-10-19 11:20:00,92.69,92.71,92.47,92.47,18438.0,83.7565,83.7746,83.5577,83.5577,18438.0
2022-10-19 11:25:00,92.46,92.47,92.31,92.31,21847.0,83.5487,83.5577,83.4131,83.4131,21847.0
2022-10-19 11:30:00,92.32,92.32,91.95,91.98,36369.0,83.4222,83.4222,83.0878,83.1149,36369.0
2022-10-19 11:35:00,91.97,92.21,91.9,92.2,52107.0,83.1059,83.3228,83.0426,83.3137,52107.0
2022-10-19 11:40:00,92.2,92.24,91.93,91.95,19393.0,83.3137,83.3499,83.0698,83.0878,19393.0
2022-10-19 11:45:00,91.95,92.01,91.83,91.86,15877.0,83.0878,83.142,82.9794,83.0065,15877.0
2022-10-19 11:50:00,91.87,91.99,91.83,91.93,17516.0,83.0155,83.124,82.9794,83.0698,17516.0
2022-10-19 11:55:00,91.91,92.03,91.85,91.89,42887.0,83.0517,83.1601,82.9975,83.0336,42887.0
2022-10-19 12:00:00,91.88,91.9,91.75,91.8,18061.0,83.0246,83.0426,82.9071,82.9523,18061.0
2022-10-19 12:05:00,91.79,91.81,91.73,91.73,17051.0,82.9433,82.9613,82.889,82.889,17051.0
2022-10-19 12:10:00,91.73,91.82,91.7,91.8,20082.0,82.889,82.9704,82.8619,82.9523,20082.0
2022-10-19 12:15:00,91.81,91.85,91.75,91.84,10001.0,82.9613,82.9975,82.9071,82.9884,10001.0
2022-10-19 12:20:00,91.84,91.85,91.7,91.75,14740.0,82.9884,82.9975,82.8619,82.9071,14740.0
2022-10-19 12:25:00,91.75,91.83,91.64,91.74,43422.0,82.9071,82.9794,82.8077,82.8981,43422.0
2022-10-19 12:30:00,91.75,91.85,91.73,91.82,9728.0,82.9071,82.9975,82.889,82.9704,9728.0
2022-10-19 12:35:00,91.82,91.91,91.78,91.79,29558.0,82.9704,83.0517,82.9342,82.9433,29558.0
2022-10-19 12:40:00,91.81,91.85,91.68,91.7,18482.0,82.9613,82.9975,82.8439,82.8619,18482.0
2022-10-19 12:45:00,91.69,91.71,91.45,91.5,49767.0,82.8529,82.871,82.636,82.6812,49767.0
2022-10-19 12:50:00,91.51,91.59,91.5,91.53,22324.0,82.6902,82.7625,82.6812,82.7083,22324.0
2022-10-19 12:55:00,91.52,91.55,91.37,91.47,42304.0,82.6993,82.7264,82.5637,82.6541,42304.0
2022-10-19 13:00:00,91.46,91.56,91.22,91.22,32557.0,82.6451,82.7354,82.4282,82.4282,32557.0
2022-10-19 13:05:00,91.24,91.29,91.17,91.22,16959.0,82.4463,82.4914,82.383,82.4282,16959.0
2022-10-19 13:10:00,91.19,91.25,91.15,91.16,23808.0,82.4011,82.4553,82.3649,82.374,23808.0
2022-10-19 13:15:00,91.17,91.23,91.11,91.19,35237.0,82.383,82.4372,82.3288,82.4011,35237.0
2022-10-19 13:20:00,91.19,91.36,91.19,91.35,34847.0,82.4011,82.5547,82.4011,82.5457,34847.0
2022-10-19 13:25:00,91.36,91.51,91.35,91.44,13414.0,82.5547,82.6902,82.5457,82.627,13414.0
2022-10-19 13:30:00,91.44,91.45,91.33,91.35,14311.0,82.627,82.636,82.5276,82.5457,14311.0
2022-10-19 13:35:00,91.34,91.36,91.2,91.21,18955.0,82.5366,82.5547,82.4101,82.4192,18955.0
2022-10-19 13:40:00,91.2,91.36,91.14,91.35,11005.0,82.4101,82.5547,82.3559,82.5457,11005.0
2022-10-19 13:45:00,91.34,91.37,91.2,91.24,19635.0,82.5366,82.5637,82.4101,82.4463,19635.0
2022-10-19 13:50:00,91.24,91.36,91.21,91.36,16860.0,82.4463,82.5547,82.4192,82.5547,16860.0
2022-10-19 13:55:00,91.38,91.45,91.28,91.43,6927.0,82.5728,82.636,82.4824,82.6179,6927.0
2022-10-19 14:00:00,91.47,91.62,91.4,91.57,12447.0,82.6541,82.7896,82.5908,82.7445,12447.0
2022-10-19 14:05:00,91.6,91.65,91.56,91.6,11750.0,82.7716,82.8167,82.7354,82.7716,11750.0
2022-10-19 14:10:00,91.6,91.66,91.56,91.65,16937.0,82.7716,82.8258,82.7354,82.8167,16937.0
2022-10-19 14:15:00,91.66,91.77,91.64,91.69,26819.0,82.8258,82.9252,82.8077,82.8529,26819.0
2022-10-19 14:20:00,91.68,91.68,91.61,91.63,22490.0,82.8439,82.8439,82.7806,82.7987,22490.0
2022-10-19 14:25:00,91.62,91.67,91.56,91.62,22856.0,82.7896,82.8348,82.7354,82.7896,22856.0
2022-10-19 14:30:00,91.61,91.7,91.56,91.65,18085.0,82.7806,82.8619,82.7354,82.8167,18085.0
2022-10-19 14:35:00,91.64,91.65,91.37,91.37,30212.0,82.8077,82.8167,82.5637,82.5637,30212.0
2022-10-19 14:40:00,91.36,91.48,91.21,91.45,45759.0,82.5547,82.6631,82.4192,82.636,45759.0
2022-10-19 14:45:00,91.47,91.59,91.42,91.56,28893.0,82.6541,82.7625,82.6089,82.7354,28893.0
2022-10-19 14:50:00,91.54,91.57,91.43,91.44,16652.0,82.7173,82.7445,82.6179,82.627,16652.0
2022-10-19 14:55:00,91.44,91.54,91.42,91.52,17865.0,82.627,82.7173,82.6089,82.6993,17865.0
2022-10-19 15:00:00,91.51,91.57,91.47,91.47,17252.0,82.6902,82.7445,82.6541,82.6541,17252.0
2022-10-19 15:05:00,91.48,91.61,91.46,91.59,13266.0,82.6631,82.7806,82.6451,82.7625,13266.0
2022-10-19 15:10:00,91.6,91.64,91.52,91.57,14049.0,82.7716,82.8077,82.6993,82.7445,14049.0
2022-10-19 15:15:00,91.53,91.69,91.52,91.67,11446.0,82.7083,82.8529,82.6993,82.8348,11446.0
2022-10-19 15:20:00,91.67,91.68,91.53,91.53,16774.0,82.8348,82.8439,82.7083,82.7083,16774.0
2022-10-19 15:25:00,91.53,91.58,91.42,91.49,28279.0,82.7083,82.7535,82.6089,82.6722,28279.0
2022-10-19 15:30:00,91.5,91.54,91.45,91.51,28479.0,82.6812,82.7173,82.636,82.6902,28479.0
2022-10-19 15:35:00,91.51,91.56,91.45,91.47,24054.0,82.6902,82.7354,82.636,82.6541,24054.0
2022-10-19 15:40:00,91.46,91.6,91.44,91.56,35214.0,82.6451,82.7716,82.627,82.7354,35214.0
2022-10-19 15:45:00,91.57,91.65,91.46,91.59,53498.0,82.7445,82.8167,82.6451,82.7625,53498.0
2022-10-19 15:50:00,91.58,91.71,91.49,91.71,101109.0,82.7535,82.871,82.6722,82.871,101109.0
2022-10-19 15:55:00,91.7,91.9,91.61,91.76,319834.0,82.8619,83.0426,82.7806,82.9161,319834.0
2022-10-20 09:30:00,91.46,91.87,91.36,91.46,100256.0,83.1446,83.5173,83.0537,83.1446,100256.0
2022-10-20 09:35:00,91.47,91.58,91.28,91.51,47937.0,83.1537,83.2537,82.981,83.1901,47937.0
2022-10-20 09:40:00,91.52,91.68,91.38,91.68,38066.0,83.1992,83.3446,83.0719,83.3446,38066.0
2022-10-20 09:45:00,91.68,91.78,91.43,91.54,43811.0,83.3446,83.4355,83.1173,83.2173,43811.0
2022-10-20 09:50:00,91.55,91.6,91.45,91.59,24080.0,83.2264,83.2719,83.1355,83.2628,24080.0
2022-10-20 09:55:00,91.6,91.79,91.48,91.48,30407.0,83.2719,83.4446,83.1628,83.1628,30407.0
2022-10-20 10:00:00,91.5,91.77,91.47,91.7,31450.0,83.181,83.4264,83.1537,83.3628,31450.0
2022-10-20 10:05:00,91.7,91.94,91.7,91.94,25245.0,83.3628,83.581,83.3628,83.581,25245.0
2022-10-20 10:10:00,91.95,91.97,91.76,91.78,12436.0,83.5901,83.6082,83.4173,83.4355,12436.0
2022-10-20 10:15:00,91.76,91.98,91.75,91.94,28037.0,83.4173,83.6173,83.4082,83.581,28037.0
2022-10-20 10:20:00,91.94,92.06,91.92,91.94,32412.0,83.581,83.6901,83.5628,83.581,32412.0
2022-10-20 10:25:00,91.94,91.94,91.78,91.82,15083.0,83.581,83.581,83.4355,83.4719,15083.0
2022-10-20 10:30:00,91.85,91.88,91.53,91.6,23341.0,83.4992,83.5264,83.2082,83.2719,23341.0
2022-10-20 10:35:00,91.62,91.68,91.58,91.66,15502.0,83.2901,83.3446,83.2537,83.3264,15502.0
2022-10-20 10:40:00,91.65,91.65,91.56,91.58,20402.0,83.3173,83.3173,83.2355,83.2537,20402.0
2022-10-20 10:45:00,91.6,91.64,91.49,91.58,36289.0,83.2719,83.3082,83.1719,83.2537,36289.0
2022-10-20 10:50:00,91.57,91.69,91.54,91.59,24729.0,83.2446,83.3537,83.2173,83.2628,24729.0
2022-10-20 10:55:00,91.61,91.67,91.59,91.65,30121.0,83.281,83.3355,83.2628,83.3173,30121.0
2022-10-20 11:00:00,91.65,91.68,91.51,91.51,36001.0,83.3173,83.3446,83.1901,83.1901,36001.0
2022-10-20 11:05:00,91.53,91.56,91.49,91.55,23263.0,83.2082,83.2355,83.1719,83.2264,23263.0
2022-10-20 11:10:00,91.53,91.58,91.47,91.5,21211.0,83.2082,83.2537,83.1537,83.181,21211.0
2022-10-20 11:15:00,91.5,91.53,91.41,91.42,47004.0,83.181,83.2082,83.0992,83.1083,47004.0
2022-10-20 11:20:00,91.44,91.54,91.41,91.42,19112.0,83.1264,83.2173,83.0992,83.1083,19112.0
2022-10-20 11:25:00,91.4,91.44,91.26,91.32,13753.0,83.0901,83.1264,82.9628,83.0173,13753.0
2022-10-20 11:30:00,91.32,91.54,91.32,91.52,37620.0,83.0173,83.2173,83.0173,83.1992,37620.0
2022-10-20 11:35:00,91.51,91.58,91.51,91.53,8647.0,83.1901,83.2537,83.1901,83.2082,8647.0
2022-10-20 11:40:00,91.5,91.56,91.4,91.51,48253.0,83.181,83.2355,83.0901,83.1901,48253.0
2022-10-20 11:45:00,91.53,91.59,91.43,91.5,38736.0,83.2082,83.2628,83.1173,83.181,38736.0
2022-10-20 11:50:00,91.5,91.52,91.43,91.43,15087.0,83.181,83.1992,83.1173,83.1173,15087.0
2022-10-20 11:55:00,91.43,91.45,91.33,91.33,24344.0,83.1173,83.1355,83.0264,83.0264,24344.0
2022-10-20 12:00:00,91.34,91.39,91.25,91.36,29708.0,83.0355,83.081,82.9537,83.0537,29708.0
2022-10-20 12:05:00,91.35,91.39,91.24,91.25,19130.0,83.0446,83.081,82.9446,82.9537,19130.0
2022-10-20 12:10:00,91.23,91.35,91.18,91.34,18256.0,82.9355,83.0446,82.8901,83.0355,18256.0
2022-10-20 12:15:00,91.34,91.47,91.34,91.45,23199.0,83.0355,83.1537,83.0355,83.1355,23199.0
2022-10-20 12:20:00,91.44,91.46,91.34,91.44,19771.0,83.1264,83.1446,83.0355,83.1264,19771.0
2022-10-20 12:25:00,91.44,91.45,91.31,91.34,17490.0,83.1264,83.1355,83.0083,83.0355,17490.0
2022-10-20 12:30:00,91.33,91.4,91.31,91.31,18825.0,83.0264,83.0901,83.0083,83.0083,18825.0
2022-10-20 12:35:00,91.3,91.37,91.27,91.36,19348.0,82.9992,83.0628,82.9719,83.0537,19348.0
2022-10-20 12:40:00,91.37,91.39,91.27,91.27,15261.0,83.0628,83.081,82.9719,82.9719,15261.0
2022-10-20 12:45:00,91.27,91.33,91.15,91.32,37082.0,82.9719,83.0264,82.8628,83.0173,37082.0
2022-10-20 12:50:00,91.31,91.33,91.24,91.3,19114.0,83.0083,83.0264,82.9446,82.9992,19114.0
2022-10-20 12:55:00,91.28,91.4,91.24,91.39,29822.0,82.981,83.0901,82.9446,83.081,29822.0
2022-10-20 13:00:00,91.38,91.39,91.27,91.27,17610.0,83.0719,83.081,82.9719,82.9719,17610.0
2022-10-20 13:05:00,91.29,91.3,91.09,91.2,26966.0,82.9901,82.9992,82.8083,82.9083,26966.0
2022-10-20 13:10:00,91.2,91.34,91.17,91.27,30801.0,82.9083,83.0355,82.881,82.9719,30801.0
2022-10-20 13:15:00,91.27,91.4,91.22,91.35,27397.0,82.9719,83.0901,82.9264,83.0446,27397.0
2022-10-20 13:20:00,91.31,91.43,91.27,91.29,26041.0,83.0083,83.1173,82.9719,82.9901,26041.0
2022-10-20 13:25:00,91.3,91.44,91.27,91.39,32615.0,82.9992,83.1264,82.9719,83.081,32615.0
2022-10-20 13:30:00,91.39,91.43,91.32,91.34,26548.0,83.081,83.1173,83.0173,83.0355,26548.0
2022-10-20 13:35:00,91.33,91.4,91.3,91.4,18678.0,83.0264,83.0901,82.9992,83.0901,18678.0
2022-10-20 13:40:00,91.36,91.37,91.24,91.33,20511.0,83.0537,83.0628,82.9446,83.0264,20511.0
2022-10-20 13:45:00,91.33,91.35,91.13,91.17,22823.0,83.0264,83.0446,82.8446,82.881,22823.0
2022-10-20 13:50:00,91.17,91.22,91.12,91.18,30129.0,82.881,82.9264,82.8355,82.8901,30129.0
2022-10-20 13:55:00,91.18,91.27,91.14,91.25,26867.0,82.8901,82.9719,82.8537,82.9537,26867.0
2022-10-20 14:00:00,91.25,91.27,91.1,91.1,22116.0,82.9537,82.9719,82.8173,82.8173,22116.0
2022-10-20 14:05:00,91.08,91.08,90.95,91.0,25584.0,82.7992,82.7992,82.681,82.7264,25584.0
2022-10-20 14:10:00,91.0,91.04,90.95,91.0,25138.0,82.7264,82.7628,82.681,82.7264,25138.0
2022-10-20 14:15:00,90.99,91.06,90.95,91.02,63636.0,82.7173,82.781,82.681,82.7446,63636.0
2022-10-20 14:20:00,91.02,91.08,90.97,90.99,31430.0,82.7446,82.7992,82.6992,82.7173,31430.0
2022-10-20 14:25:00,90.99,91.01,90.82,90.82,42601.0,82.7173,82.7355,82.5628,82.5628,42601.0
2022-10-20 14:30:00,90.81,90.89,90.77,90.87,34526.0,82.5537,82.6264,82.5173,82.6083,34526.0
2022-10-20 14:35:00,90.87,90.87,90.75,90.79,39798.0,82.6083,82.6083,82.4992,82.5355,39798.0
2022-10-20 14:40:00,90.79,90.82,90.65,90.65,43175.0,82.5355,82.5628,82.4083,82.4083,43175.0
2022-10-20 14:45:00,90.65,90.82,90.65,90.78,32526.0,82.4083,82.5628,82.4083,82.5264,32526.0
2022-10-20 14:50:00,90.8,90.98,90.72,90.94,26612.0,82.5446,82.7083,82.4719,82.6719,26612.0
2022-10-20 14:55:00,90.95,91.08,90.89,90.95,24982.0,82.681,82.7992,82.6264,82.681,24982.0
2022-10-20 15:00:00,90.97,91.03,90.94,90.97,22320.0,82.6992,82.7537,82.6719,82.6992,22320.0
2022-10-20 15:05:00,90.96,91.22,90.96,91.19,29063.0,82.6901,82.9264,82.6901,82.8992,29063.0
2022-10-20 15:10:00,91.19,91.2,91.07,91.09,28027.0,82.8992,82.9083,82.7901,82.8083,28027.0
2022-10-20 15:15:00,91.08,91.1,90.98,90.98,30557.0,82.7992,82.8173,82.7083,82.7083,30557.0
2022-10-20 15:20:00,90.98,90.99,90.88,90.94,34151.0,82.7083,82.7173,82.6173,82.6719,34151.0
2022-10-20 15:25:00,90.94,90.96,90.79,90.88,45601.0,82.6719,82.6901,82.5355,82.6173,45601.0
2022-10-20 15:30:00,90.87,90.88,90.75,90.75,42027.0,82.6083,82.6173,82.4992,82.4992,42027.0
2022-10-20 15:35:00,90.77,90.83,90.71,90.74,49556.0,82.5173,82.5719,82.4628,82.4901,49556.0
2022-10-20 15:40:00,90.75,90.86,90.7,90.86,53980.0,82.4992,82.5992,82.4537,82.5992,53980.0
2022-10-20 15:45:00,90.84,91.05,90.8,90.96,86667.0,82.581,82.7719,82.5446,82.6901,86667.0
2022-10-20 15:50:00,90.96,91.16,90.93,91.08,94240.0,82.6901,82.8719,82.6628,82.7992,94240.0
2022-10-20 15:55:00,91.09,91.14,90.94,90.95,173939.0,82.8083,82.8537,82.6719,82.681,173939.0
2022-10-21 09:30:00,90.84,90.84,90.04,90.49,459331.0,82.581,82.581,81.8537,82.2628,459331.0
2022-10-21 09:35:00,90.54,91.11,90.53,90.98,44287.0,82.3083,82.8264,82.2992,82.7083,44287.0
2022-10-21 09:40:00,91.05,91.73,90.97,91.69,55396.0,82.7719,83.3901,82.6992,83.3537,55396.0
2022-10-21 09:45:00,91.65,92.03,91.58,91.88,44257.0,83.3173,83.6628,83.2537,83.5264,44257.0
2022-10-21 09:50:00,91.87,92.34,91.7,92.32,40775.0,83.5173,83.9446,83.3628,83.9264,40775.0
2022-10-21 09:55:00,92.31,92.63,92.1,92.61,51018.0,83.9173,84.2082,83.7264,84.1901,51018.0
2022-10-21 10:00:00,92.61,92.86,92.58,92.8,39897.0,84.1901,84.4173,84.1628,84.3628,39897.0
2022-10-21 10:05:00,92.77,93.07,92.77,93.03,27989.0,84.3355,84.6082,84.3355,84.5719,27989.0
2022-10-21 10:10:00,93.06,93.16,92.89,92.96,42092.0,84.5991,84.6901,84.4446,84.5082,42092.0
2022-10-21 10:15:00,92.98,92.99,92.77,92.84,29332.0,84.5264,84.5355,84.3355,84.3991,29332.0
2022-10-21 10:20:00,92.87,92.96,92.56,92.6,32227.0,84.4264,84.5082,84.1446,84.181,32227.0
2022-10-21 10:25:00,92.6,92.62,92.32,92.37,31743.0,84.181,84.1991,83.9264,83.9719,31743.0
2022-10-21 10:30:00,92.4,92.53,92.26,92.26,22725.0,83.9992,84.1173,83.8719,83.8719,22725.0
2022-10-21 10:35:00,92.28,92.46,92.13,92.42,28977.0,83.8901,84.0537,83.7537,84.0173,28977.0
2022-10-21 10:40:00,92.42,92.45,92.26,92.36,16527.0,84.0173,84.0446,83.8719,83.9628,16527.0
2022-10-21 10:45:00,92.32,92.47,92.28,92.45,21955.0,83.9264,84.0628,83.8901,84.0446,21955.0
2022-10-21 10:50:00,92.45,92.5,92.28,92.3,21829.0,84.0446,84.0901,83.8901,83.9082,21829.0
2022-10-21 10:55:00,92.31,92.34,92.09,92.14,26943.0,83.9173,83.9446,83.7173,83.7628,26943.0
2022-10-21 11:00:00,92.17,92.19,91.88,91.93,42453.0,83.7901,83.8082,83.5264,83.5719,42453.0
2022-10-21 11:05:00,91.95,92.01,91.72,91.87,39335.0,83.5901,83.6446,83.381,83.5173,39335.0
2022-10-21 11:10:00,91.88,92.14,91.87,92.01,33833.0,83.5264,83.7628,83.5173,83.6446,33833.0
2022-10-21 11:15:00,92.01,92.11,91.89,91.9,23429.0,83.6446,83.7355,83.5355,83.5446,23429.0
2022-10-21 11:20:00,91.91,92.15,91.85,91.99,25621.0,83.5537,83.7719,83.4992,83.6264,25621.0
2022-10-21 11:25:00,91.99,92.12,91.9,92.01,20900.0,83.6264,83.7446,83.5446,83.6446,20900.0
2022-10-21 11:30:00,92.01,92.18,91.88,92.18,41035.0,83.6446,83.7992,83.5264,83.7992,41035.0
2022-10-21 11:35:00,92.18,92.19,91.98,92.07,19495.0,83.7992,83.8082,83.6173,83.6992,19495.0
2022-10-21 11:40:00,92.07,92.12,91.88,91.88,78724.0,83.6992,83.7446,83.5264,83.5264,78724.0
2022-10-21 11:45:00,91.88,92.01,91.86,92.0,79813.0,83.5264,83.6446,83.5082,83.6355,79813.0
2022-10-21 11:50:00,92.0,92.14,91.93,91.97,131921.0,83.6355,83.7628,83.5719,83.6082,131921.0
2022-10-21 11:55:00,91.98,92.19,91.95,92.0,137849.0,83.6173,83.8082,83.5901,83.6355,137849.0
2022-10-21 12:00:00,92.01,92.49,91.99,92.42,58808.0,83.6446,84.081,83.6264,84.0173,58808.0
2022-10-21 12:05:00,92.41,92.41,92.21,92.31,12707.0,84.0082,84.0082,83.8264,83.9173,12707.0
2022-10-21 12:10:00,92.3,92.36,92.2,92.35,12258.0,83.9082,83.9628,83.8173,83.9537,12258.0
2022-10-21 12:15:00,92.32,92.41,92.25,92.27,7089.0,83.9264,84.0082,83.8628,83.881,7089.0
2022-10-21 12:20:00,92.24,92.48,92.23,92.46,13103.0,83.8537,84.0719,83.8446,84.0537,13103.0
2022-10-21 12:25:00,92.44,92.53,92.22,92.24,11386.0,84.0355,84.1173,83.8355,83.8537,11386.0
2022-10-21 12:30:00,92.22,92.31,92.17,92.28,13398.0,83.8355,83.9173,83.7901,83.8901,13398.0
2022-10-21 12:35:00,92.27,92.42,92.22,92.24,25730.0,83.881,84.0173,83.8355,83.8537,25730.0
2022-10-21 12:40:00,92.25,92.46,92.24,92.43,19191.0,83.8628,84.0537,83.8537,84.0264,19191.0
2022-10-21 12:45:00,92.42,92.61,92.42,92.59,23751.0,84.0173,84.1901,84.0173,84.1719,23751.0
2022-10-21 12:50:00,92.61,92.61,92.46,92.53,18823.0,84.1901,84.1901,84.0537,84.1173,18823.0
2022-10-21 12:55:00,92.56,92.56,92.46,92.53,14118.0,84.1446,84.1446,84.0537,84.1173,14118.0
2022-10-21 13:00:00,92.52,92.59,92.49,92.57,21547.0,84.1082,84.1719,84.081,84.1537,21547.0
2022-10-21 13:05:00,92.55,92.6,92.47,92.48,15007.0,84.1355,84.181,84.0628,84.0719,15007.0
2022-10-21 13:10:00,92.5,92.53,92.28,92.3,18066.0,84.0901,84.1173,83.8901,83.9082,18066.0
2022-10-21 13:15:00,92.3,92.43,92.22,92.43,21847.0,83.9082,84.0264,83.8355,84.0264,21847.0
2022-10-21 13:20:00,92.44,92.44,92.19,92.2,21477.0,84.0355,84.0355,83.8082,83.8173,21477.0
2022-10-21 13:25:00,92.21,92.53,92.21,92.47,14799.0,83.8264,84.1173,83.8264,84.0628,14799.0
2022-10-21 13:30:00,92.47,92.52,92.43,92.43,18644.0,84.0628,84.1082,84.0264,84.0264,18644.0
2022-10-21 13:35:00,92.43,92.52,92.33,92.4,17741.0,84.0264,84.1082,83.9355,83.9992,17741.0
2022-10-21 13:40:00,92.41,92.55,92.4,92.49,34859.0,84.0082,84.1355,83.9992,84.081,34859.0
2022-10-21 13:45:00,92.51,92.6,92.5,92.56,31499.0,84.0992,84.181,84.0901,84.1446,31499.0
2022-10-21 13:50:00,92.57,92.73,92.53,92.53,28715.0,84.1537,84.2991,84.1173,84.1173,28715.0
2022-10-21 13:55:00,92.53,92.61,92.51,92.59,19340.0,84.1173,84.1901,84.0992,84.1719,19340.0
2022-10-21 14:00:00,92.59,92.62,92.53,92.58,12942.0,84.1719,84.1991,84.1173,84.1628,12942.0
2022-10-21 14:05:00,92.58,92.74,92.57,92.74,16800.0,84.1628,84.3082,84.1537,84.3082,16800.0
2022-10-21 14:10:00,92.77,92.78,92.62,92.62,15989.0,84.3355,84.3446,84.1991,84.1991,15989.0
2022-10-21 14:15:00,92.65,92.68,92.48,92.53,16145.0,84.2264,84.2537,84.0719,84.1173,16145.0
2022-10-21 14:20:00,92.54,92.57,92.44,92.46,7025.0,84.1264,84.1537,84.0355,84.0537,7025.0
2022-10-21 14:25:00,92.47,92.58,92.44,92.56,13483.0,84.0628,84.1628,84.0355,84.1446,13483.0
2022-10-21 14:30:00,92.57,92.68,92.57,92.65,15317.0,84.1537,84.2537,84.1537,84.2264,15317.0
2022-10-21 14:35:00,92.62,92.69,92.57,92.66,14515.0,84.1991,84.2628,84.1537,84.2355,14515.0
2022-10-21 14:40:00,92.66,92.67,92.57,92.58,11106.0,84.2355,84.2446,84.1537,84.1628,11106.0
2022-10-21 14:45:00,92.57,92.71,92.52,92.71,14859.0,84.1537,84.281,84.1082,84.281,14859.0
2022-10-21 14:50:00,92.69,92.75,92.64,92.64,16028.0,84.2628,84.3173,84.2173,84.2173,16028.0
2022-10-21 14:55:00,92.63,92.86,92.62,92.8,52283.0,84.2082,84.4173,84.1991,84.3628,52283.0
2022-10-21 15:00:00,92.82,92.88,92.79,92.86,52639.0,84.381,84.4355,84.3537,84.4173,52639.0
2022-10-21 15:05:00,92.86,92.89,92.77,92.81,21863.0,84.4173,84.4446,84.3355,84.3719,21863.0
2022-10-21 15:10:00,92.81,92.89,92.77,92.83,31845.0,84.3719,84.4446,84.3355,84.3901,31845.0
2022-10-21 15:15:00,92.82,92.88,92.79,92.86,32472.0,84.381,84.4355,84.3537,84.4173,32472.0
2022-10-21 15:20:00,92.86,92.98,92.83,92.96,45533.0,84.4173,84.5264,84.3901,84.5082,45533.0
2022-10-21 15:25:00,92.98,93.08,92.96,93.07,29329.0,84.5264,84.6173,84.5082,84.6082,29329.0
2022-10-21 15:30:00,93.06,93.08,92.85,92.86,41988.0,84.5991,84.6173,84.4082,84.4173,41988.0
2022-10-21 15:35:00,92.85,92.93,92.82,92.89,40569.0,84.4082,84.481,84.381,84.4446,40569.0
2022-10-21 15:40:00,92.9,92.96,92.8,92.81,43282.0,84.4537,84.5082,84.3628,84.3719,43282.0
2022-10-21 15:45:00,92.79,92.87,92.77,92.84,79598.0,84.3537,84.4264,84.3355,84.3991,79598.0
2022-10-21 15:50:00,92.83,92.84,92.69,92.78,96712.0,84.3901,84.3991,84.2628,84.3446,96712.0
2022-10-21 15:55:00,92.77,92.82,92.63,92.74,247014.0,84.3355,84.381,84.2082,84.3082,247014.0
2022-10-24 09:30:00,93.91,94.59,93.73,94.48,114671.0,85.3719,85.99,85.2082,85.89,114671.0
2022-10-24 09:35:00,94.57,95.27,94.52,95.07,72560.0,85.9719,86.6082,85.9264,86.4264,72560.0
2022-10-24 09:40:00,95.15,95.15,94.71,94.87,50702.0,86.4991,86.4991,86.0991,86.2446,50702.0
2022-10-24 09:45:00,94.91,95.27,94.66,94.71,45954.0,86.2809,86.6082,86.0537,86.0991,45954.0
2022-10-24 09:50:00,94.73,94.92,94.37,94.86,50001.0,86.1173,86.29,85.79,86.2355,50001.0
2022-10-24 09:55:00,94.86,94.95,94.77,94.91,24468.0,86.2355,86.3173,86.1537,86.2809,24468.0
2022-10-24 10:00:00,94.93,94.93,94.5,94.5,70548.0,86.2991,86.2991,85.9082,85.9082,70548.0
2022-10-24 10:05:00,94.47,94.65,94.42,94.5,34868.0,85.881,86.0446,85.8355,85.9082,34868.0
2022-10-24 10:10:00,94.49,94.64,94.37,94.6,20209.0,85.8991,86.0355,85.79,85.9991,20209.0
2022-10-24 10:15:00,94.6,94.6,94.25,94.43,27245.0,85.9991,85.9991,85.681,85.8446,27245.0
2022-10-24 10:20:00,94.42,94.44,94.19,94.31,18419.0,85.8355,85.8537,85.6264,85.7355,18419.0
2022-10-24 10:25:00,94.31,94.75,94.17,94.75,24828.0,85.7355,86.1355,85.6082,86.1355,24828.0
2022-10-24 10:30:00,94.73,94.87,94.54,94.82,46978.0,86.1173,86.2446,85.9446,86.1991,46978.0
2022-10-24 10:35:00,94.81,94.94,94.81,94.9,16554.0,86.19,86.3082,86.19,86.2719,16554.0
2022-10-24 10:40:00,94.87,94.92,94.68,94.75,17765.0,86.2446,86.29,86.0719,86.1355,17765.0
2022-10-24 10:45:00,94.74,94.74,94.56,94.65,25639.0,86.1264,86.1264,85.9628,86.0446,25639.0
2022-10-24 10:50:00,94.64,94.75,94.53,94.58,52214.0,86.0355,86.1355,85.9355,85.9809,52214.0
2022-10-24 10:55:00,94.57,94.75,94.42,94.74,43475.0,85.9719,86.1355,85.8355,86.1264,43475.0
2022-10-24 11:00:00,94.75,94.84,94.61,94.74,39178.0,86.1355,86.2173,86.0082,86.1264,39178.0
2022-10-24 11:05:00,94.74,94.8,94.57,94.58,32383.0,86.1264,86.1809,85.9719,85.9809,32383.0
2022-10-24 11:10:00,94.6,94.6,94.46,94.48,34259.0,85.9991,85.9991,85.8719,85.89,34259.0
2022-10-24 11:15:00,94.48,94.61,94.38,94.57,73020.0,85.89,86.0082,85.7991,85.9719,73020.0
2022-10-24 11:20:00,94.59,94.79,94.56,94.77,22589.0,85.99,86.1719,85.9628,86.1537,22589.0
2022-10-24 11:25:00,94.77,94.84,94.66,94.74,23084.0,86.1537,86.2173,86.0537,86.1264,23084.0
2022-10-24 11:30:00,94.75,94.75,94.44,94.44,30716.0,86.1355,86.1355,85.8537,85.8537,30716.0
2022-10-24 11:35:00,94.41,94.62,94.41,94.55,22146.0,85.8264,86.0173,85.8264,85.9537,22146.0
2022-10-24 11:40:00,94.56,94.69,94.47,94.52,52026.0,85.9628,86.0809,85.881,85.9264,52026.0
2022-10-24 11:45:00,94.54,94.6,94.46,94.58,51107.0,85.9446,85.9991,85.8719,85.9809,51107.0
2022-10-24 11:50:00,94.58,94.73,94.47,94.71,43107.0,85.9809,86.1173,85.881,86.0991,43107.0
2022-10-24 11:55:00,94.7,94.74,94.56,94.64,31765.0,86.09,86.1264,85.9628,86.0355,31765.0
2022-10-24 12:00:00,94.61,94.67,94.54,94.59,48607.0,86.0082,86.0628,85.9446,85.99,48607.0
2022-10-24 12:05:00,94.59,94.81,94.57,94.76,41392.0,85.99,86.19,85.9719,86.1446,41392.0
2022-10-24 12:10:00,94.77,94.93,94.77,94.92,31567.0,86.1537,86.2991,86.1537,86.29,31567.0
2022-10-24 12:15:00,94.92,94.98,94.74,94.75,40555.0,86.29,86.3446,86.1264,86.1355,40555.0
2022-10-24 12:20:00,94.75,94.95,94.71,94.91,38428.0,86.1355,86.3173,86.0991,86.2809,38428.0
2022-10-24 12:25:00,94.91,94.91,94.65,94.65,25870.0,86.2809,86.2809,86.0446,86.0446,25870.0
2022-10-24 12:30:00,94.65,94.75,94.58,94.75,37062.0,86.0446,86.1355,85.9809,86.1355,37062.0
2022-10-24 12:35:00,94.73,94.86,94.68,94.77,37315.0,86.1173,86.2355,86.0719,86.1537,37315.0
2022-10-24 12:40:00,94.77,94.79,94.58,94.7,52034.0,86.1537,86.1719,85.9809,86.09,52034.0
2022-10-24 12:45:00,94.7,94.72,94.6,94.66,36170.0,86.09,86.1082,85.9991,86.0537,36170.0
2022-10-24 12:50:00,94.65,94.76,94.63,94.75,23857.0,86.0446,86.1446,86.0264,86.1355,23857.0
2022-10-24 12:55:00,94.73,94.76,94.56,94.58,37025.0,86.1173,86.1446,85.9628,85.9809,37025.0
2022-10-24 13:00:00,94.58,94.58,94.43,94.49,36780.0,85.9809,85.9809,85.8446,85.8991,36780.0
2022-10-24 13:05:00,94.5,94.56,94.37,94.56,16622.0,85.9082,85.9628,85.79,85.9628,16622.0
2022-10-24 13:10:00,94.56,94.59,94.42,94.48,22141.0,85.9628,85.99,85.8355,85.89,22141.0
2022-10-24 13:15:00,94.48,94.6,94.48,94.5,72549.0,85.89,85.9991,85.89,85.9082,72549.0
2022-10-24 13:20:00,94.5,94.5,94.34,94.37,19220.0,85.9082,85.9082,85.7628,85.79,19220.0
2022-10-24 13:25:00,94.37,94.48,94.32,94.43,32349.0,85.79,85.89,85.7446,85.8446,32349.0
2022-10-24 13:30:00,94.43,94.52,94.38,94.5,22379.0,85.8446,85.9264,85.7991,85.9082,22379.0
2022-10-24 13:35:00,94.5,94.53,94.47,94.53,15111.0,85.9082,85.9355,85.881,85.9355,15111.0
2022-10-24 13:40:00,94.53,94.6,94.5,94.59,14324.0,85.9355,85.9991,85.9082,85.99,14324.0
2022-10-24 13:45:00,94.59,94.69,94.56,94.6,20468.0,85.99,86.0809,85.9628,85.9991,20468.0
2022-10-24 13:50:00,94.59,94.83,94.57,94.82,20442.0,85.99,86.2082,85.9719,86.1991,20442.0
2022-10-24 13:55:00,94.82,94.83,94.62,94.72,27911.0,86.1991,86.2082,86.0173,86.1082,27911.0
2022-10-24 14:00:00,94.73,94.94,94.71,94.93,26189.0,86.1173,86.3082,86.0991,86.2991,26189.0
2022-10-24 14:05:00,94.93,94.93,94.89,94.91,17120.0,86.2991,86.2991,86.2628,86.2809,17120.0
2022-10-24 14:10:00,94.91,94.92,94.84,94.89,17428.0,86.2809,86.29,86.2173,86.2628,17428.0
2022-10-24 14:15:00,94.89,94.92,94.84,94.87,20020.0,86.2628,86.29,86.2173,86.2446,20020.0
2022-10-24 14:20:00,94.87,94.89,94.78,94.85,47490.0,86.2446,86.2628,86.1628,86.2264,47490.0
2022-10-24 14:25:00,94.84,94.99,94.84,94.95,20691.0,86.2173,86.3537,86.2173,86.3173,20691.0
2022-10-24 14:30:00,94.97,95.03,94.95,95.03,31306.0,86.3355,86.39,86.3173,86.39,31306.0
2022-10-24 14:35:00,95.01,95.02,94.96,95.0,16202.0,86.3719,86.3809,86.3264,86.3628,16202.0
2022-10-24 14:40:00,95.0,95.14,94.97,95.09,44015.0,86.3628,86.49,86.3355,86.4446,44015.0
2022-10-24 14:45:00,95.09,95.17,95.08,95.17,19899.0,86.4446,86.5173,86.4355,86.5173,19899.0
2022-10-24 14:50:00,95.17,95.18,95.12,95.17,24062.0,86.5173,86.5264,86.4719,86.5173,24062.0
2022-10-24 14:55:00,95.17,95.33,95.17,95.21,47563.0,86.5173,86.6628,86.5173,86.5537,47563.0
2022-10-24 15:00:00,95.21,95.24,95.17,95.22,31121.0,86.5537,86.5809,86.5173,86.5628,31121.0
2022-10-24 15:05:00,95.21,95.25,95.18,95.21,25820.0,86.5537,86.59,86.5264,86.5537,25820.0
2022-10-24 15:10:00,95.21,95.27,95.11,95.26,38364.0,86.5537,86.6082,86.4628,86.5991,38364.0
2022-10-24 15:15:00,95.26,95.37,95.22,95.32,44872.0,86.5991,86.6991,86.5628,86.6537,44872.0
2022-10-24 15:20:00,95.3,95.31,95.19,95.22,33219.0,86.6355,86.6446,86.5355,86.5628,33219.0
2022-10-24 15:25:00,95.22,95.38,95.19,95.26,55904.0,86.5628,86.7082,86.5355,86.5991,55904.0
2022-10-24 15:30:00,95.25,95.36,95.19,95.36,64453.0,86.59,86.69,86.5355,86.69,64453.0
2022-10-24 15:35:00,95.36,95.4,95.2,95.28,72586.0,86.69,86.7264,86.5446,86.6173,72586.0
2022-10-24 15:40:00,95.27,95.28,95.12,95.12,67622.0,86.6082,86.6173,86.4719,86.4719,67622.0
2022-10-24 15:45:00,95.12,95.18,94.97,94.98,90770.0,86.4719,86.5264,86.3355,86.3446,90770.0
2022-10-24 15:50:00,94.99,95.04,94.77,94.8,172904.0,86.3537,86.3991,86.1537,86.1809,172904.0
2022-10-24 15:55:00,94.8,94.98,94.77,94.87,441543.0,86.1809,86.3446,86.1537,86.2446,441543.0
2022-10-25 09:30:00,91.13,92.01,90.76,91.36,545051.0,82.8446,83.6446,82.5083,83.0537,545051.0
2022-10-25 09:35:00,91.32,92.0,91.17,91.58,174236.0,83.0173,83.6355,82.881,83.2537,174236.0
2022-10-25 09:40:00,91.64,91.76,91.15,91.31,152673.0,83.3082,83.4173,82.8628,83.0083,152673.0
2022-10-25 09:45:00,91.31,91.46,91.09,91.25,195142.0,83.0083,83.1446,82.8083,82.9537,195142.0
2022-10-25 09:50:00,91.27,91.76,91.23,91.7,193267.0,82.9719,83.4173,82.9355,83.3628,193267.0
2022-10-25 09:55:00,91.69,91.84,91.5,91.63,356440.0,83.3537,83.4901,83.181,83.2992,356440.0
2022-10-25 10:00:00,91.64,91.65,91.46,91.53,339983.0,83.3082,83.3173,83.1446,83.2082,339983.0
2022-10-25 10:05:00,91.55,91.6,91.21,91.29,119968.0,83.2264,83.2719,82.9173,82.9901,119968.0
2022-10-25 10:10:00,91.3,91.35,91.01,91.05,387215.0,82.9992,83.0446,82.7355,82.7719,387215.0
2022-10-25 10:15:00,91.05,91.21,90.93,91.19,215355.0,82.7719,82.9173,82.6628,82.8992,215355.0
2022-10-25 10:20:00,91.19,91.53,91.17,91.33,124140.0,82.8992,83.2082,82.881,83.0264,124140.0
2022-10-25 10:25:00,91.34,91.95,91.29,91.88,137439.0,83.0355,83.5901,82.9901,83.5264,137439.0
2022-10-25 10:30:00,91.87,91.87,91.54,91.66,120015.0,83.5173,83.5173,83.2173,83.3264,120015.0
2022-10-25 10:35:00,91.66,92.01,91.54,91.82,136309.0,83.3264,83.6446,83.2173,83.4719,136309.0
2022-10-25 10:40:00,91.83,91.87,91.67,91.79,77466.0,83.481,83.5173,83.3355,83.4446,77466.0
2022-10-25 10:45:00,91.8,92.0,91.72,91.94,161972.0,83.4537,83.6355,83.381,83.581,161972.0
2022-10-25 10:50:00,91.94,92.6,91.94,92.52,94510.0,83.581,84.181,83.581,84.1082,94510.0
2022-10-25 10:55:00,92.5,92.5,92.14,92.14,35561.0,84.0901,84.0901,83.7628,83.7628,35561.0
2022-10-25 11:00:00,92.17,92.35,92.16,92.26,63743.0,83.7901,83.9537,83.781,83.8719,63743.0
2022-10-25 11:05:00,92.25,92.55,92.14,92.5,236253.0,83.8628,84.1355,83.7628,84.0901,236253.0
2022-10-25 11:10:00,92.5,92.64,92.39,92.54,89857.0,84.0901,84.2173,83.9901,84.1264,89857.0
2022-10-25 11:15:00,92.54,92.72,92.42,92.47,85982.0,84.1264,84.2901,84.0173,84.0628,85982.0
2022-10-25 11:20:00,92.5,92.51,92.42,92.45,64977.0,84.0901,84.0992,84.0173,84.0446,64977.0
2022-10-25 11:25:00,92.45,92.47,92.09,92.11,59048.0,84.0446,84.0628,83.7173,83.7355,59048.0
2022-10-25 11:30:00,92.11,92.13,91.81,91.88,81503.0,83.7355,83.7537,83.4628,83.5264,81503.0
2022-10-25 11:35:00,91.89,91.95,91.57,91.66,143402.0,83.5355,83.5901,83.2446,83.3264,143402.0
2022-10-25 11:40:00,91.66,91.87,91.53,91.69,247369.0,83.3264,83.5173,83.2082,83.3537,247369.0
2022-10-25 11:45:00,91.71,91.71,91.38,91.4,172385.0,83.3719,83.3719,83.0719,83.0901,172385.0
2022-10-25 11:50:00,91.41,91.48,91.22,91.23,142788.0,83.0992,83.1628,82.9264,82.9355,142788.0
2022-10-25 11:55:00,91.23,91.4,91.02,91.36,174642.0,82.9355,83.0901,82.7446,83.0537,174642.0
2022-10-25 12:00:00,91.36,91.36,91.09,91.16,112474.0,83.0537,83.0537,82.8083,82.8719,112474.0
2022-10-25 12:05:00,91.19,91.45,91.17,91.31,82940.0,82.8992,83.1355,82.881,83.0083,82940.0
2022-10-25 12:10:00,91.31,91.37,91.27,91.3,101550.0,83.0083,83.0628,82.9719,82.9992,101550.0
2022-10-25 12:15:00,91.3,91.32,91.1,91.21,125044.0,82.9992,83.0173,82.8173,82.9173,125044.0
2022-10-25 12:20:00,91.21,91.33,91.12,91.31,384031.0,82.9173,83.0264,82.8355,83.0083,384031.0
2022-10-25 12:25:00,91.32,91.47,91.32,91.41,42334.0,83.0173,83.1537,83.0173,83.0992,42334.0
2022-10-25 12:30:00,91.4,91.44,91.26,91.3,49304.0,83.0901,83.1264,82.9628,82.9992,49304.0
2022-10-25 12:35:00,91.29,91.31,91.17,91.19,80000.0,82.9901,83.0083,82.881,82.8992,80000.0
2022-10-25 12:40:00,91.2,91.43,91.19,91.34,95522.0,82.9083,83.1173,82.8992,83.0355,95522.0
2022-10-25 12:45:00,91.34,91.34,91.25,91.25,49839.0,83.0355,83.0355,82.9537,82.9537,49839.0
2022-10-25 12:50:00,91.25,91.3,91.15,91.17,90157.0,82.9537,82.9992,82.8628,82.881,90157.0
2022-10-25 12:55:00,91.17,91.55,91.16,91.5,61285.0,82.881,83.2264,82.8719,83.181,61285.0
2022-10-25 13:00:00,91.5,91.62,91.44,91.58,39571.0,83.181,83.2901,83.1264,83.2537,39571.0
2022-10-25 13:05:00,91.58,91.58,91.43,91.49,54233.0,83.2537,83.2537,83.1173,83.1719,54233.0
2022-10-25 13:10:00,91.49,91.51,91.46,91.47,72604.0,83.1719,83.1901,83.1446,83.1537,72604.0
2022-10-25 13:15:00,91.47,91.48,91.33,91.37,45918.0,83.1537,83.1628,83.0264,83.0628,45918.0
2022-10-25 13:20:00,91.38,91.39,91.28,91.3,38807.0,83.0719,83.081,82.981,82.9992,38807.0
2022-10-25 13:25:00,91.3,91.41,91.29,91.4,49185.0,82.9992,83.0992,82.9901,83.0901,49185.0
2022-10-25 13:30:00,91.41,91.53,91.36,91.36,40034.0,83.0992,83.2082,83.0537,83.0537,40034.0
2022-10-25 13:35:00,91.35,91.36,91.24,91.27,53694.0,83.0446,83.0537,82.9446,82.9719,53694.0
2022-10-25 13:40:00,91.28,91.36,91.24,91.31,78101.0,82.981,83.0537,82.9446,83.0083,78101.0
2022-10-25 13:45:00,91.31,91.39,91.27,91.35,48391.0,83.0083,83.081,82.9719,83.0446,48391.0
2022-10-25 13:50:00,91.35,91.41,91.31,91.39,41790.0,83.0446,83.0992,83.0083,83.081,41790.0
2022-10-25 13:55:00,91.39,91.4,91.29,91.37,82310.0,83.081,83.0901,82.9901,83.0628,82310.0
2022-10-25 14:00:00,91.37,91.45,91.36,91.45,66893.0,83.0628,83.1355,83.0537,83.1355,66893.0
2022-10-25 14:05:00,91.44,91.77,91.44,91.65,80278.0,83.1264,83.4264,83.1264,83.3173,80278.0
2022-10-25 14:10:00,91.65,91.78,91.56,91.69,93991.0,83.3173,83.4355,83.2355,83.3537,93991.0
2022-10-25 14:15:00,91.68,91.81,91.66,91.78,75476.0,83.3446,83.4628,83.3264,83.4355,75476.0
2022-10-25 14:20:00,91.78,91.79,91.68,91.7,61782.0,83.4355,83.4446,83.3446,83.3628,61782.0
2022-10-25 14:25:00,91.7,91.73,91.63,91.72,78365.0,83.3628,83.3901,83.2992,83.381,78365.0
2022-10-25 14:30:00,91.72,91.86,91.69,91.79,116166.0,83.381,83.5082,83.3537,83.4446,116166.0
2022-10-25 14:35:00,91.78,91.79,91.65,91.69,87483.0,83.4355,83.4446,83.3173,83.3537,87483.0
2022-10-25 14:40:00,91.69,91.74,91.5,91.53,60531.0,83.3537,83.3992,83.181,83.2082,60531.0
2022-10-25 14:45:00,91.53,91.58,91.49,91.54,38961.0,83.2082,83.2537,83.1719,83.2173,38961.0
2022-10-25 14:50:00,91.52,91.54,91.44,91.54,44161.0,83.1992,83.2173,83.1264,83.2173,44161.0
2022-10-25 14:55:00,91.54,91.64,91.49,91.5,68124.0,83.2173,83.3082,83.1719,83.181,68124.0
2022-10-25 15:00:00,91.49,91.58,91.48,91.56,36552.0,83.1719,83.2537,83.1628,83.2355,36552.0
2022-10-25 15:05:00,91.56,91.67,91.55,91.64,80587.0,83.2355,83.3355,83.2264,83.3082,80587.0
2022-10-25 15:10:00,91.64,91.85,91.62,91.81,302278.0,83.3082,83.4992,83.2901,83.4628,302278.0
2022-10-25 15:15:00,91.81,92.0,91.71,91.98,120273.0,83.4628,83.6355,83.3719,83.6173,120273.0
2022-10-25 15:20:00,91.98,92.0,91.9,91.99,74905.0,83.6173,83.6355,83.5446,83.6264,74905.0
2022-10-25 15:25:00,92.0,92.03,91.86,91.94,75582.0,83.6355,83.6628,83.5082,83.581,75582.0
2022-10-25 15:30:00,91.95,92.12,91.94,92.06,98037.0,83.5901,83.7446,83.581,83.6901,98037.0
2022-10-25 15:35:00,92.06,92.16,92.02,92.15,95417.0,83.6901,83.781,83.6537,83.7719,95417.0
2022-10-25 15:40:00,92.15,92.32,92.09,92.17,192183.0,83.7719,83.9264,83.7173,83.7901,192183.0
2022-10-25 15:45:00,92.18,92.2,92.07,92.14,149434.0,83.7992,83.8173,83.6992,83.7628,149434.0
2022-10-25 15:50:00,92.14,92.35,92.06,92.15,225784.0,83.7628,83.9537,83.6901,83.7719,225784.0
2022-10-25 15:55:00,92.14,92.27,92.0,92.18,567975.0,83.7628,83.881,83.6355,83.7992,567975.0
2022-10-26 09:30:00,93.16,93.97,93.1,93.69,189983.0,84.6901,85.4264,84.6355,85.1719,189983.0
2022-10-26 09:35:00,93.73,93.9,93.49,93.75,40947.0,85.2082,85.3628,84.9901,85.2264,40947.0
2022-10-26 09:40:00,93.78,93.78,93.32,93.45,59498.0,85.2537,85.2537,84.8355,84.9537,59498.0
2022-10-26 09:45:00,93.45,93.61,93.13,93.16,42989.0,84.9537,85.0991,84.6628,84.6901,42989.0
2022-10-26 09:50:00,93.17,93.22,92.97,93.06,41236.0,84.6991,84.7446,84.5173,84.5991,41236.0
2022-10-26 09:55:00,93.07,93.31,92.99,93.15,43602.0,84.6082,84.8264,84.5355,84.681,43602.0
2022-10-26 10:00:00,93.19,93.64,93.13,93.23,89632.0,84.7173,85.1264,84.6628,84.7537,89632.0
2022-10-26 10:05:00,93.2,93.51,93.11,93.48,68652.0,84.7264,85.0082,84.6446,84.981,68652.0
2022-10-26 10:10:00,93.48,93.54,93.4,93.5,37025.0,84.981,85.0355,84.9082,84.9991,37025.0
2022-10-26 10:15:00,93.51,93.7,93.48,93.61,66775.0,85.0082,85.181,84.981,85.0991,66775.0
2022-10-26 10:20:00,93.62,93.63,93.45,93.5,31151.0,85.1082,85.1173,84.9537,84.9991,31151.0
2022-10-26 10:25:00,93.53,93.65,93.46,93.56,32550.0,85.0264,85.1355,84.9628,85.0537,32550.0
2022-10-26 10:30:00,93.56,93.68,93.43,93.43,24848.0,85.0537,85.1628,84.9355,84.9355,24848.0
2022-10-26 10:35:00,93.44,93.47,93.22,93.22,34040.0,84.9446,84.9719,84.7446,84.7446,34040.0
2022-10-26 10:40:00,93.24,93.35,93.18,93.29,45833.0,84.7628,84.8628,84.7082,84.8082,45833.0
2022-10-26 10:45:00,93.26,93.47,93.24,93.41,40261.0,84.781,84.9719,84.7628,84.9173,40261.0
2022-10-26 10:50:00,93.41,93.47,93.27,93.36,38020.0,84.9173,84.9719,84.7901,84.8719,38020.0
2022-10-26 10:55:00,93.36,93.54,93.34,93.41,47561.0,84.8719,85.0355,84.8537,84.9173,47561.0
2022-10-26 11:00:00,93.41,93.73,93.4,93.72,72042.0,84.9173,85.2082,84.9082,85.1991,72042.0
2022-10-26 11:05:00,93.73,93.81,93.64,93.64,35093.0,85.2082,85.281,85.1264,85.1264,35093.0
2022-10-26 11:10:00,93.64,93.67,93.53,93.54,40776.0,85.1264,85.1537,85.0264,85.0355,40776.0
2022-10-26 11:15:00,93.57,93.58,93.41,93.43,50849.0,85.0628,85.0719,84.9173,84.9355,50849.0
2022-10-26 11:20:00,93.42,93.43,93.25,93.34,33024.0,84.9264,84.9355,84.7719,84.8537,33024.0
2022-10-26 11:25:00,93.37,93.4,93.26,93.29,27185.0,84.881,84.9082,84.781,84.8082,27185.0
2022-10-26 11:30:00,93.27,93.44,93.26,93.43,59072.0,84.7901,84.9446,84.781,84.9355,59072.0
2022-10-26 11:35:00,93.42,93.64,93.42,93.55,50430.0,84.9264,85.1264,84.9264,85.0446,50430.0
2022-10-26 11:40:00,93.55,93.6,93.45,93.45,28704.0,85.0446,85.09,84.9537,84.9537,28704.0
2022-10-26 11:45:00,93.44,93.55,93.42,93.52,38216.0,84.9446,85.0446,84.9264,85.0173,38216.0
2022-10-26 11:50:00,93.53,93.54,93.48,93.49,24736.0,85.0264,85.0355,84.981,84.9901,24736.0
2022-10-26 11:55:00,93.48,93.52,93.4,93.43,30166.0,84.981,85.0173,84.9082,84.9355,30166.0
2022-10-26 12:00:00,93.42,93.52,93.39,93.5,21018.0,84.9264,85.0173,84.8991,84.9991,21018.0
2022-10-26 12:05:00,93.49,93.58,93.47,93.56,19673.0,84.9901,85.0719,84.9719,85.0537,19673.0
2022-10-26 12:10:00,93.55,93.62,93.47,93.47,21169.0,85.0446,85.1082,84.9719,84.9719,21169.0
2022-10-26 12:15:00,93.48,93.48,93.3,93.41,35094.0,84.981,84.981,84.8173,84.9173,35094.0
2022-10-26 12:20:00,93.42,93.54,93.39,93.45,38378.0,84.9264,85.0355,84.8991,84.9537,38378.0
2022-10-26 12:25:00,93.46,93.46,93.23,93.28,78680.0,84.9628,84.9628,84.7537,84.7991,78680.0
2022-10-26 12:30:00,93.3,93.6,93.3,93.49,26862.0,84.8173,85.09,84.8173,84.9901,26862.0
2022-10-26 12:35:00,93.49,93.49,93.33,93.39,48653.0,84.9901,84.9901,84.8446,84.8991,48653.0
2022-10-26 12:40:00,93.41,93.41,93.2,93.2,44815.0,84.9173,84.9173,84.7264,84.7264,44815.0
2022-10-26 12:45:00,93.19,93.21,93.08,93.1,50058.0,84.7173,84.7355,84.6173,84.6355,50058.0
2022-10-26 12:50:00,93.1,93.17,93.05,93.15,81101.0,84.6355,84.6991,84.5901,84.681,81101.0
2022-10-26 12:55:00,93.15,93.23,92.99,93.13,49819.0,84.681,84.7537,84.5355,84.6628,49819.0
2022-10-26 13:00:00,93.12,93.22,93.01,93.18,52551.0,84.6537,84.7446,84.5537,84.7082,52551.0
2022-10-26 13:05:00,93.16,93.28,93.05,93.15,32497.0,84.6901,84.7991,84.5901,84.681,32497.0
2022-10-26 13:10:00,93.17,93.22,93.13,93.16,20553.0,84.6991,84.7446,84.6628,84.6901,20553.0
2022-10-26 13:15:00,93.17,93.23,93.13,93.18,27690.0,84.6991,84.7537,84.6628,84.7082,27690.0
2022-10-26 13:20:00,93.18,93.37,93.17,93.32,35932.0,84.7082,84.881,84.6991,84.8355,35932.0
2022-10-26 13:25:00,93.32,93.35,93.27,93.34,23045.0,84.8355,84.8628,84.7901,84.8537,23045.0
2022-10-26 13:30:00,93.34,93.47,93.33,93.42,22362.0,84.8537,84.9719,84.8446,84.9264,22362.0
2022-10-26 13:35:00,93.42,93.49,93.37,93.47,26133.0,84.9264,84.9901,84.881,84.9719,26133.0
2022-10-26 13:40:00,93.46,93.5,93.39,93.4,24889.0,84.9628,84.9991,84.8991,84.9082,24889.0
2022-10-26 13:45:00,93.42,93.42,93.24,93.3,28751.0,84.9264,84.9264,84.7628,84.8173,28751.0
2022-10-26 13:50:00,93.31,93.4,93.3,93.4,18732.0,84.8264,84.9082,84.8173,84.9082,18732.0
2022-10-26 13:55:00,93.4,93.41,93.31,93.34,16987.0,84.9082,84.9173,84.8264,84.8537,16987.0
2022-10-26 14:00:00,93.33,93.45,93.33,93.41,24509.0,84.8446,84.9537,84.8446,84.9173,24509.0
2022-10-26 14:05:00,93.41,93.47,93.36,93.45,15186.0,84.9173,84.9719,84.8719,84.9537,15186.0
2022-10-26 14:10:00,93.45,93.5,93.41,93.41,21415.0,84.9537,84.9991,84.9173,84.9173,21415.0
2022-10-26 14:15:00,93.41,93.42,93.29,93.29,23763.0,84.9173,84.9264,84.8082,84.8082,23763.0
2022-10-26 14:20:00,93.28,93.3,93.2,93.21,20392.0,84.7991,84.8173,84.7264,84.7355,20392.0
2022-10-26 14:25:00,93.21,93.24,93.13,93.13,21079.0,84.7355,84.7628,84.6628,84.6628,21079.0
2022-10-26 14:30:00,93.15,93.17,93.12,93.12,20834.0,84.681,84.6991,84.6537,84.6537,20834.0
2022-10-26 14:35:00,93.11,93.23,93.1,93.16,31628.0,84.6446,84.7537,84.6355,84.6901,31628.0
2022-10-26 14:40:00,93.16,93.16,93.01,93.01,19465.0,84.6901,84.6901,84.5537,84.5537,19465.0
2022-10-26 14:45:00,93.01,93.05,92.93,93.01,31118.0,84.5537,84.5901,84.481,84.5537,31118.0
2022-10-26 14:50:00,92.98,93.01,92.92,92.99,22140.0,84.5264,84.5537,84.4719,84.5355,22140.0
2022-10-26 14:55:00,92.98,93.05,92.9,93.0,26945.0,84.5264,84.5901,84.4537,84.5446,26945.0
2022-10-26 15:00:00,92.99,93.01,92.85,92.86,29642.0,84.5355,84.5537,84.4082,84.4173,29642.0
2022-10-26 15:05:00,92.85,93.03,92.84,93.02,55169.0,84.4082,84.5719,84.3991,84.5628,55169.0
2022-10-26 15:10:00,93.02,93.13,92.95,93.13,31660.0,84.5628,84.6628,84.4991,84.6628,31660.0
2022-10-26 15:15:00,93.13,93.19,93.06,93.16,60599.0,84.6628,84.7173,84.5991,84.6901,60599.0
2022-10-26 15:20:00,93.16,93.16,93.02,93.07,27114.0,84.6901,84.6901,84.5628,84.6082,27114.0
2022-10-26 15:25:00,93.07,93.12,93.01,93.12,33881.0,84.6082,84.6537,84.5537,84.6537,33881.0
2022-10-26 15:30:00,93.12,93.35,93.0,93.19,509343.0,84.6537,84.8628,84.5446,84.7173,509343.0
2022-10-26 15:35:00,93.19,93.25,93.1,93.13,53161.0,84.7173,84.7719,84.6355,84.6628,53161.0
2022-10-26 15:40:00,93.13,93.22,93.13,93.2,82730.0,84.6628,84.7446,84.6628,84.7264,82730.0
2022-10-26 15:45:00,93.2,93.24,93.13,93.16,82511.0,84.7264,84.7628,84.6628,84.6901,82511.0
2022-10-26 15:50:00,93.15,93.19,93.0,93.02,138994.0,84.681,84.7173,84.5446,84.5628,138994.0
2022-10-26 15:55:00,93.01,93.02,92.72,92.81,478202.0,84.5537,84.5628,84.2901,84.3719,478202.0
2022-10-27 09:30:00,93.0,93.48,92.71,93.48,189415.0,84.5446,84.981,84.281,84.981,189415.0
2022-10-27 09:35:00,93.48,93.79,93.4,93.41,33434.0,84.981,85.2628,84.9082,84.9173,33434.0
2022-10-27 09:40:00,93.39,93.5,93.11,93.23,42295.0,84.8991,84.9991,84.6446,84.7537,42295.0
2022-10-27 09:45:00,93.21,93.22,92.76,92.81,55700.0,84.7355,84.7446,84.3264,84.3719,55700.0
2022-10-27 09:50:00,92.79,92.96,92.61,92.76,69827.0,84.3537,84.5082,84.1901,84.3264,69827.0
2022-10-27 09:55:00,92.76,92.83,92.63,92.72,74269.0,84.3264,84.3901,84.2082,84.2901,74269.0
2022-10-27 10:00:00,92.69,93.09,92.52,93.02,124174.0,84.2628,84.6264,84.1082,84.5628,124174.0
2022-10-27 10:05:00,93.0,93.09,92.83,92.91,22317.0,84.5446,84.6264,84.3901,84.4628,22317.0
2022-10-27 10:10:00,92.9,93.43,92.89,93.38,51795.0,84.4537,84.9355,84.4446,84.8901,51795.0
2022-10-27 10:15:00,93.38,93.49,93.31,93.4,48927.0,84.8901,84.9901,84.8264,84.9082,48927.0
2022-10-27 10:20:00,93.38,93.38,93.23,93.27,20014.0,84.8901,84.8901,84.7537,84.7901,20014.0
2022-10-27 10:25:00,93.28,93.37,93.26,93.34,16671.0,84.7991,84.881,84.781,84.8537,16671.0
2022-10-27 10:30:00,93.28,93.43,93.26,93.29,23474.0,84.7991,84.9355,84.781,84.8082,23474.0
2022-10-27 10:35:00,93.29,93.39,93.22,93.38,36996.0,84.8082,84.8991,84.7446,84.8901,36996.0
2022-10-27 10:40:00,93.37,93.49,93.31,93.36,37449.0,84.881,84.9901,84.8264,84.8719,37449.0
2022-10-27 10:45:00,93.36,93.52,93.33,93.49,29898.0,84.8719,85.0173,84.8446,84.9901,29898.0
2022-10-27 10:50:00,93.47,93.58,93.41,93.53,53774.0,84.9719,85.0719,84.9173,85.0264,53774.0
2022-10-27 10:55:00,93.52,93.57,93.33,93.33,24542.0,85.0173,85.0628,84.8446,84.8446,24542.0
2022-10-27 11:00:00,93.31,93.38,93.17,93.33,53304.0,84.8264,84.8901,84.6991,84.8446,53304.0
2022-10-27 11:05:00,93.33,93.44,93.28,93.39,32448.0,84.8446,84.9446,84.7991,84.8991,32448.0
2022-10-27 11:10:00,93.38,93.41,93.31,93.38,34125.0,84.8901,84.9173,84.8264,84.8901,34125.0
2022-10-27 11:15:00,93.36,93.42,93.19,93.23,21974.0,84.8719,84.9264,84.7173,84.7537,21974.0
2022-10-27 11:20:00,93.22,93.28,93.15,93.27,17037.0,84.7446,84.7991,84.681,84.7901,17037.0
2022-10-27 11:25:00,93.27,93.36,93.21,93.32,23155.0,84.7901,84.8719,84.7355,84.8355,23155.0
2022-10-27 11:30:00,93.32,93.32,93.06,93.07,19894.0,84.8355,84.8355,84.5991,84.6082,19894.0
2022-10-27 11:35:00,93.07,93.23,92.98,92.98,24851.0,84.6082,84.7537,84.5264,84.5264,24851.0
2022-10-27 11:40:00,92.99,93.04,92.93,93.01,21298.0,84.5355,84.581,84.481,84.5537,21298.0
2022-10-27 11:45:00,93.0,93.06,92.91,93.0,24442.0,84.5446,84.5991,84.4628,84.5446,24442.0
2022-10-27 11:50:00,93.0,93.1,92.99,93.08,34691.0,84.5446,84.6355,84.5355,84.6173,34691.0
2022-10-27 11:55:00,93.09,93.12,92.97,93.02,29198.0,84.6264,84.6537,84.5173,84.5628,29198.0
2022-10-27 12:00:00,93.02,93.11,92.98,93.0,41482.0,84.5628,84.6446,84.5264,84.5446,41482.0
2022-10-27 12:05:00,92.98,93.11,92.97,92.98,33776.0,84.5264,84.6446,84.5173,84.5264,33776.0
2022-10-27 12:10:00,92.97,93.02,92.95,93.0,15507.0,84.5173,84.5628,84.4991,84.5446,15507.0
2022-10-27 12:15:00,93.0,93.03,92.95,92.96,27740.0,84.5446,84.5719,84.4991,84.5082,27740.0
2022-10-27 12:20:00,92.95,93.01,92.87,92.99,29320.0,84.4991,84.5537,84.4264,84.5355,29320.0
2022-10-27 12:25:00,92.99,93.0,92.81,92.83,21503.0,84.5355,84.5446,84.3719,84.3901,21503.0
2022-10-27 12:30:00,92.81,92.94,92.81,92.93,35881.0,84.3719,84.4901,84.3719,84.481,35881.0
2022-10-27 12:35:00,92.94,92.98,92.88,92.92,48940.0,84.4901,84.5264,84.4355,84.4719,48940.0
2022-10-27 12:40:00,92.92,92.98,92.89,92.91,34492.0,84.4719,84.5264,84.4446,84.4628,34492.0
2022-10-27 12:45:00,92.92,93.0,92.9,92.97,34973.0,84.4719,84.5446,84.4537,84.5173,34973.0
2022-10-27 12:50:00,92.96,93.03,92.91,93.0,52715.0,84.5082,84.5719,84.4628,84.5446,52715.0
2022-10-27 12:55:00,93.0,93.02,92.9,93.01,33000.0,84.5446,84.5628,84.4537,84.5537,33000.0
2022-10-27 13:00:00,93.0,93.04,92.96,92.99,32101.0,84.5446,84.581,84.5082,84.5355,32101.0
2022-10-27 13:05:00,92.98,93.12,92.96,93.11,52555.0,84.5264,84.6537,84.5082,84.6446,52555.0
2022-10-27 13:10:00,93.12,93.12,92.97,93.01,117480.0,84.6537,84.6537,84.5173,84.5537,117480.0
2022-10-27 13:15:00,93.01,93.15,93.0,93.13,44368.0,84.5537,84.681,84.5446,84.6628,44368.0
2022-10-27 13:20:00,93.14,93.17,93.05,93.05,41095.0,84.6719,84.6991,84.5901,84.5901,41095.0
2022-10-27 13:25:00,93.05,93.05,92.88,92.9,42873.0,84.5901,84.5901,84.4355,84.4537,42873.0
2022-10-27 13:30:00,92.91,92.94,92.82,92.87,22889.0,84.4628,84.4901,84.381,84.4264,22889.0
2022-10-27 13:35:00,92.89,93.0,92.89,92.94,12087.0,84.4446,84.5446,84.4446,84.4901,12087.0
2022-10-27 13:40:00,92.94,93.01,92.94,93.01,151855.0,84.4901,84.5537,84.4901,84.5537,151855.0
2022-10-27 13:45:00,93.0,93.01,92.94,92.98,63538.0,84.5446,84.5537,84.4901,84.5264,63538.0
2022-10-27 13:50:00,92.98,92.98,92.87,92.91,35485.0,84.5264,84.5264,84.4264,84.4628,35485.0
2022-10-27 13:55:00,92.9,92.95,92.84,92.85,28229.0,84.4537,84.4991,84.3991,84.4082,28229.0
2022-10-27 14:00:00,92.84,92.89,92.78,92.81,25897.0,84.3991,84.4446,84.3446,84.3719,25897.0
2022-10-27 14:05:00,92.8,92.8,92.68,92.69,59097.0,84.3628,84.3628,84.2537,84.2628,59097.0
2022-10-27 14:10:00,92.67,92.89,92.67,92.89,20170.0,84.2446,84.4446,84.2446,84.4446,20170.0
2022-10-27 14:15:00,92.9,92.96,92.88,92.94,30860.0,84.4537,84.5082,84.4355,84.4901,30860.0
2022-10-27 14:20:00,92.94,93.0,92.89,92.91,34539.0,84.4901,84.5446,84.4446,84.4628,34539.0
2022-10-27 14:25:00,92.89,92.91,92.87,92.9,18861.0,84.4446,84.4628,84.4264,84.4537,18861.0
2022-10-27 14:30:00,92.9,92.92,92.83,92.91,20832.0,84.4537,84.4719,84.3901,84.4628,20832.0
2022-10-27 14:35:00,92.9,92.91,92.83,92.87,18792.0,84.4537,84.4628,84.3901,84.4264,18792.0
2022-10-27 14:40:00,92.88,92.94,92.85,92.87,19316.0,84.4355,84.4901,84.4082,84.4264,19316.0
2022-10-27 14:45:00,92.85,92.88,92.82,92.83,38624.0,84.4082,84.4355,84.381,84.3901,38624.0
2022-10-27 14:50:00,92.82,92.9,92.82,92.88,19183.0,84.381,84.4537,84.381,84.4355,19183.0
2022-10-27 14:55:00,92.88,92.88,92.75,92.8,21283.0,84.4355,84.4355,84.3173,84.3628,21283.0
2022-10-27 15:00:00,92.8,92.93,92.8,92.87,24882.0,84.3628,84.481,84.3628,84.4264,24882.0
2022-10-27 15:05:00,92.87,92.92,92.78,92.79,19774.0,84.4264,84.4719,84.3446,84.3537,19774.0
2022-10-27 15:10:00,92.8,92.87,92.7,92.83,29174.0,84.3628,84.4264,84.2719,84.3901,29174.0
2022-10-27 15:15:00,92.84,92.92,92.83,92.86,43649.0,84.3991,84.4719,84.3901,84.4173,43649.0
2022-10-27 15:20:00,92.84,92.89,92.79,92.84,27367.0,84.3991,84.4446,84.3537,84.3991,27367.0
2022-10-27 15:25:00,92.84,92.89,92.81,92.86,52131.0,84.3991,84.4446,84.3719,84.4173,52131.0
2022-10-27 15:30:00,92.85,92.94,92.79,92.91,52129.0,84.4082,84.4901,84.3537,84.4628,52129.0
2022-10-27 15:35:00,92.91,92.92,92.81,92.81,45693.0,84.4628,84.4719,84.3719,84.3719,45693.0
2022-10-27 15:40:00,92.81,92.9,92.8,92.87,89627.0,84.3719,84.4537,84.3628,84.4264,89627.0
2022-10-27 15:45:00,92.87,92.89,92.78,92.79,73163.0,84.4264,84.4446,84.3446,84.3537,73163.0
2022-10-27 15:50:00,92.79,92.8,92.66,92.68,111900.0,84.3537,84.3628,84.2355,84.2537,111900.0
2022-10-27 15:55:00,92.68,92.74,92.65,92.68,361249.0,84.2537,84.3082,84.2264,84.2537,361249.0
2022-10-28 09:30:00,92.92,93.14,92.58,92.69,247867.0,84.4719,84.6719,84.1628,84.2628,247867.0
2022-10-28 09:35:00,92.69,92.81,92.54,92.67,114192.0,84.2628,84.3719,84.1264,84.2446,114192.0
2022-10-28 09:40:00,92.67,92.93,92.63,92.7,212853.0,84.2446,84.481,84.2082,84.2719,212853.0
2022-10-28 09:45:00,92.7,92.97,92.69,92.89,93744.0,84.2719,84.5173,84.2628,84.4446,93744.0
2022-10-28 09:50:00,92.88,93.01,92.75,92.76,85246.0,84.4355,84.5537,84.3173,84.3264,85246.0
2022-10-28 09:55:00,92.75,92.84,92.58,92.74,143526.0,84.3173,84.3991,84.1628,84.3082,143526.0
2022-10-28 10:00:00,92.74,93.04,92.66,92.67,312260.0,84.3082,84.581,84.2355,84.2446,312260.0
2022-10-28 10:05:00,92.68,92.79,92.52,92.75,74139.0,84.2537,84.3537,84.1082,84.3173,74139.0
2022-10-28 10:10:00,92.73,93.08,92.63,93.08,98671.0,84.2991,84.6173,84.2082,84.6173,98671.0
2022-10-28 10:15:00,93.08,93.33,93.06,93.26,165732.0,84.6173,84.8446,84.5991,84.781,165732.0
2022-10-28 10:20:00,93.24,93.69,93.19,93.67,35852.0,84.7628,85.1719,84.7173,85.1537,35852.0
2022-10-28 10:25:00,93.68,93.9,93.62,93.65,37959.0,85.1628,85.3628,85.1082,85.1355,37959.0
2022-10-28 10:30:00,93.66,93.69,93.56,93.58,61104.0,85.1446,85.1719,85.0537,85.0719,61104.0
2022-10-28 10:35:00,93.6,93.61,93.45,93.54,14449.0,85.09,85.0991,84.9537,85.0355,14449.0
2022-10-28 10:40:00,93.53,93.57,93.39,93.43,35703.0,85.0264,85.0628,84.8991,84.9355,35703.0
2022-10-28 10:45:00,93.44,93.65,93.39,93.61,24665.0,84.9446,85.1355,84.8991,85.0991,24665.0
2022-10-28 10:50:00,93.62,93.69,93.52,93.55,38057.0,85.1082,85.1719,85.0173,85.0446,38057.0
2022-10-28 10:55:00,93.55,93.58,93.43,93.47,26450.0,85.0446,85.0719,84.9355,84.9719,26450.0
2022-10-28 11:00:00,93.47,93.48,93.23,93.26,54323.0,84.9719,84.981,84.7537,84.781,54323.0
2022-10-28 11:05:00,93.26,93.4,93.21,93.35,23553.0,84.781,84.9082,84.7355,84.8628,23553.0
2022-10-28 11:10:00,93.35,93.58,93.35,93.56,32616.0,84.8628,85.0719,84.8628,85.0537,32616.0
2022-10-28 11:15:00,93.57,93.57,93.38,93.41,32670.0,85.0628,85.0628,84.8901,84.9173,32670.0
2022-10-28 11:20:00,93.41,93.6,93.38,93.4,76950.0,84.9173,85.09,84.8901,84.9082,76950.0
2022-10-28 11:25:00,93.41,93.42,93.34,93.4,21472.0,84.9173,84.9264,84.8537,84.9082,21472.0
2022-10-28 11:30:00,93.39,93.45,93.32,93.32,17383.0,84.8991,84.9537,84.8355,84.8355,17383.0
2022-10-28 11:35:00,93.31,93.41,93.2,93.34,33682.0,84.8264,84.9173,84.7264,84.8537,33682.0
2022-10-28 11:40:00,93.35,93.66,93.35,93.6,25728.0,84.8628,85.1446,84.8628,85.09,25728.0
2022-10-28 11:45:00,93.61,93.61,93.49,93.57,21685.0,85.0991,85.0991,84.9901,85.0628,21685.0
2022-10-28 11:50:00,93.56,93.64,93.54,93.55,17543.0,85.0537,85.1264,85.0355,85.0446,17543.0
2022-10-28 11:55:00,93.54,93.77,93.53,93.76,366752.0,85.0355,85.2446,85.0264,85.2355,366752.0
2022-10-28 12:00:00,93.74,93.84,93.68,93.74,25548.0,85.2173,85.3082,85.1628,85.2173,25548.0
2022-10-28 12:05:00,93.76,93.82,93.64,93.65,24802.0,85.2355,85.29,85.1264,85.1355,24802.0
2022-10-28 12:10:00,93.64,93.86,93.64,93.86,29265.0,85.1264,85.3264,85.1264,85.3264,29265.0
2022-10-28 12:15:00,93.85,93.95,93.85,93.9,25426.0,85.3173,85.4082,85.3173,85.3628,25426.0
2022-10-28 12:20:00,93.91,94.04,93.9,94.0,36245.0,85.3719,85.49,85.3628,85.4537,36245.0
2022-10-28 12:25:00,94.0,94.04,93.96,93.96,17899.0,85.4537,85.49,85.4173,85.4173,17899.0
2022-10-28 12:30:00,93.96,94.05,93.95,94.03,24107.0,85.4173,85.4991,85.4082,85.481,24107.0
2022-10-28 12:35:00,94.03,94.17,94.02,94.1,18973.0,85.481,85.6082,85.4719,85.5446,18973.0
2022-10-28 12:40:00,94.1,94.14,94.01,94.04,22065.0,85.5446,85.581,85.4628,85.49,22065.0
2022-10-28 12:45:00,94.04,94.1,93.97,94.09,25638.0,85.49,85.5446,85.4264,85.5355,25638.0
2022-10-28 12:50:00,94.08,94.23,94.08,94.19,16540.0,85.5264,85.6628,85.5264,85.6264,16540.0
2022-10-28 12:55:00,94.2,94.3,94.17,94.23,33278.0,85.6355,85.7264,85.6082,85.6628,33278.0
2022-10-28 13:00:00,94.22,94.38,94.2,94.34,12504.0,85.6537,85.7991,85.6355,85.7628,12504.0
2022-10-28 13:05:00,94.34,94.4,94.31,94.39,18984.0,85.7628,85.8173,85.7355,85.8082,18984.0
2022-10-28 13:10:00,94.38,94.42,94.34,94.39,22103.0,85.7991,85.8355,85.7628,85.8082,22103.0
2022-10-28 13:15:00,94.4,94.46,94.28,94.31,24028.0,85.8173,85.8719,85.7082,85.7355,24028.0
2022-10-28 13:20:00,94.3,94.36,94.27,94.32,31834.0,85.7264,85.781,85.6991,85.7446,31834.0
2022-10-28 13:25:00,94.32,94.33,94.27,94.28,31887.0,85.7446,85.7537,85.6991,85.7082,31887.0
2022-10-28 13:30:00,94.29,94.38,94.26,94.36,24111.0,85.7173,85.7991,85.69,85.781,24111.0
2022-10-28 13:35:00,94.38,94.43,94.33,94.42,24562.0,85.7991,85.8446,85.7537,85.8355,24562.0
2022-10-28 13:40:00,94.42,94.45,94.37,94.39,16408.0,85.8355,85.8628,85.79,85.8082,16408.0
2022-10-28 13:45:00,94.39,94.45,94.37,94.37,38267.0,85.8082,85.8628,85.79,85.79,38267.0
2022-10-28 13:50:00,94.37,94.5,94.37,94.48,15857.0,85.79,85.9082,85.79,85.89,15857.0
2022-10-28 13:55:00,94.49,94.51,94.44,94.46,28538.0,85.8991,85.9173,85.8537,85.8719,28538.0
2022-10-28 14:00:00,94.46,94.54,94.36,94.4,22459.0,85.8719,85.9446,85.781,85.8173,22459.0
2022-10-28 14:05:00,94.4,94.42,94.33,94.34,15444.0,85.8173,85.8355,85.7537,85.7628,15444.0
2022-10-28 14:10:00,94.34,94.4,94.3,94.4,18225.0,85.7628,85.8173,85.7264,85.8173,18225.0
2022-10-28 14:15:00,94.4,94.43,94.37,94.4,20596.0,85.8173,85.8446,85.79,85.8173,20596.0
2022-10-28 14:20:00,94.4,94.42,94.38,94.41,16001.0,85.8173,85.8355,85.7991,85.8264,16001.0
2022-10-28 14:25:00,94.4,94.42,94.33,94.37,23568.0,85.8173,85.8355,85.7537,85.79,23568.0
2022-10-28 14:30:00,94.39,94.43,94.37,94.43,23503.0,85.8082,85.8446,85.79,85.8446,23503.0
2022-10-28 14:35:00,94.43,94.5,94.43,94.48,22398.0,85.8446,85.9082,85.8446,85.89,22398.0
2022-10-28 14:40:00,94.48,94.5,94.34,94.45,32470.0,85.89,85.9082,85.7628,85.8628,32470.0
2022-10-28 14:45:00,94.43,94.5,94.41,94.44,18846.0,85.8446,85.9082,85.8264,85.8537,18846.0
2022-10-28 14:50:00,94.44,94.49,94.41,94.45,58812.0,85.8537,85.8991,85.8264,85.8628,58812.0
2022-10-28 14:55:00,94.45,94.49,94.44,94.47,35514.0,85.8628,85.8991,85.8537,85.881,35514.0
2022-10-28 15:00:00,94.47,94.62,94.44,94.53,47648.0,85.881,86.0173,85.8537,85.9355,47648.0
2022-10-28 15:05:00,94.54,94.62,94.48,94.59,35840.0,85.9446,86.0173,85.89,85.99,35840.0
2022-10-28 15:10:00,94.6,94.64,94.59,94.64,36858.0,85.9991,86.0355,85.99,86.0355,36858.0
2022-10-28 15:15:00,94.64,94.73,94.53,94.57,48410.0,86.0355,86.1173,85.9355,85.9719,48410.0
2022-10-28 15:20:00,94.58,94.58,94.48,94.52,22201.0,85.9809,85.9809,85.89,85.9264,22201.0
2022-10-28 15:25:00,94.52,94.61,94.5,94.58,40231.0,85.9264,86.0082,85.9082,85.9809,40231.0
2022-10-28 15:30:00,94.57,94.59,94.47,94.48,43078.0,85.9719,85.99,85.881,85.89,43078.0
2022-10-28 15:35:00,94.48,94.52,94.39,94.41,52195.0,85.89,85.9264,85.8082,85.8264,52195.0
2022-10-28 15:40:00,94.42,94.48,94.38,94.39,59354.0,85.8355,85.89,85.7991,85.8082,59354.0
2022-10-28 15:45:00,94.39,94.39,94.28,94.28,79221.0,85.8082,85.8082,85.7082,85.7082,79221.0
2022-10-28 15:50:00,94.28,94.33,94.19,94.25,140048.0,85.7082,85.7537,85.6264,85.681,140048.0
2022-10-28 15:55:00,94.26,94.27,94.1,94.19,301682.0,85.69,85.6991,85.5446,85.6264,301682.0
2022-10-31 09:30:00,93.74,93.82,92.87,93.68,135136.0,85.2173,85.29,84.4264,85.1628,135136.0
2022-10-31 09:35:00,93.68,93.91,93.25,93.84,28011.0,85.1628,85.3719,84.7719,85.3082,28011.0
2022-10-31 09:40:00,93.88,94.15,93.82,94.11,26177.0,85.3446,85.59,85.29,85.5537,26177.0
2022-10-31 09:45:00,94.15,94.18,93.81,93.82,24622.0,85.59,85.6173,85.281,85.29,24622.0
2022-10-31 09:50:00,93.78,93.9,93.55,93.87,25754.0,85.2537,85.3628,85.0446,85.3355,25754.0
2022-10-31 09:55:00,93.9,93.92,93.56,93.73,37410.0,85.3628,85.381,85.0537,85.2082,37410.0
2022-10-31 10:00:00,93.74,93.88,93.65,93.88,25242.0,85.2173,85.3446,85.1355,85.3446,25242.0
2022-10-31 10:05:00,93.85,94.08,93.74,94.06,29382.0,85.3173,85.5264,85.2173,85.5082,29382.0
2022-10-31 10:10:00,94.05,94.26,94.02,94.22,43373.0,85.4991,85.69,85.4719,85.6537,43373.0
2022-10-31 10:15:00,94.22,94.58,94.22,94.53,32431.0,85.6537,85.9809,85.6537,85.9355,32431.0
2022-10-31 10:20:00,94.52,94.75,94.51,94.7,45080.0,85.9264,86.1355,85.9173,86.09,45080.0
2022-10-31 10:25:00,94.67,94.79,94.6,94.73,27702.0,86.0628,86.1719,85.9991,86.1173,27702.0
2022-10-31 10:30:00,94.73,94.93,94.72,94.81,45527.0,86.1173,86.2991,86.1082,86.19,45527.0
2022-10-31 10:35:00,94.81,94.98,94.76,94.95,38839.0,86.19,86.3446,86.1446,86.3173,38839.0
2022-10-31 10:40:00,94.94,94.95,94.77,94.81,48177.0,86.3082,86.3173,86.1537,86.19,48177.0
2022-10-31 10:45:00,94.8,94.93,94.78,94.89,110293.0,86.1809,86.2991,86.1628,86.2628,110293.0
2022-10-31 10:50:00,94.88,94.97,94.77,94.91,34860.0,86.2537,86.3355,86.1537,86.2809,34860.0
2022-10-31 10:55:00,94.9,94.91,94.76,94.89,38433.0,86.2719,86.2809,86.1446,86.2628,38433.0
2022-10-31 11:00:00,94.88,95.26,94.88,95.19,49140.0,86.2537,86.5991,86.2537,86.5355,49140.0
2022-10-31 11:05:00,95.18,95.38,95.12,95.36,56876.0,86.5264,86.7082,86.4719,86.69,56876.0
2022-10-31 11:10:00,95.35,95.48,95.27,95.39,58371.0,86.6809,86.7991,86.6082,86.7173,58371.0
2022-10-31 11:15:00,95.38,95.49,95.35,95.44,49951.0,86.7082,86.8082,86.6809,86.7628,49951.0
2022-10-31 11:20:00,95.44,95.53,95.33,95.44,62604.0,86.7628,86.8446,86.6628,86.7628,62604.0
2022-10-31 11:25:00,95.44,95.55,95.33,95.33,36136.0,86.7628,86.8628,86.6628,86.6628,36136.0
2022-10-31 11:30:00,95.33,95.5,95.3,95.49,31366.0,86.6628,86.8173,86.6355,86.8082,31366.0
2022-10-31 11:35:00,95.48,95.55,95.43,95.48,45791.0,86.7991,86.8628,86.7537,86.7991,45791.0
2022-10-31 11:40:00,95.48,95.76,95.47,95.74,37978.0,86.7991,87.0537,86.79,87.0355,37978.0
2022-10-31 11:45:00,95.72,95.81,95.67,95.71,71244.0,87.0173,87.0991,86.9718,87.0082,71244.0
2022-10-31 11:50:00,95.7,95.82,95.65,95.77,53582.0,86.9991,87.1082,86.9537,87.0628,53582.0
2022-10-31 11:55:00,95.77,95.88,95.36,95.49,52635.0,87.0628,87.1628,86.69,86.8082,52635.0
2022-10-31 12:00:00,95.52,95.61,95.4,95.6,39028.0,86.8355,86.9173,86.7264,86.9082,39028.0
2022-10-31 12:05:00,95.59,95.69,95.49,95.5,46901.0,86.8991,86.99,86.8082,86.8173,46901.0
2022-10-31 12:10:00,95.51,95.7,95.51,95.63,34765.0,86.8264,86.9991,86.8264,86.9355,34765.0
2022-10-31 12:15:00,95.63,95.76,95.62,95.67,34592.0,86.9355,87.0537,86.9264,86.9718,34592.0
2022-10-31 12:20:00,95.68,95.69,95.5,95.56,31352.0,86.9809,86.99,86.8173,86.8718,31352.0
2022-10-31 12:25:00,95.56,95.63,95.53,95.55,34480.0,86.8718,86.9355,86.8446,86.8628,34480.0
2022-10-31 12:30:00,95.55,95.55,95.37,95.39,53781.0,86.8628,86.8628,86.6991,86.7173,53781.0
2022-10-31 12:35:00,95.37,95.48,95.35,95.47,32259.0,86.6991,86.7991,86.6809,86.79,32259.0
2022-10-31 12:40:00,95.46,95.51,95.37,95.43,33648.0,86.7809,86.8264,86.6991,86.7537,33648.0
2022-10-31 12:45:00,95.43,95.43,95.31,95.35,22092.0,86.7537,86.7537,86.6446,86.6809,22092.0
2022-10-31 12:50:00,95.35,95.38,95.29,95.34,18925.0,86.6809,86.7082,86.6264,86.6719,18925.0
2022-10-31 12:55:00,95.34,95.42,95.33,95.38,39135.0,86.6719,86.7446,86.6628,86.7082,39135.0
2022-10-31 13:00:00,95.41,95.42,95.31,95.31,28102.0,86.7355,86.7446,86.6446,86.6446,28102.0
2022-10-31 13:05:00,95.31,95.33,95.26,95.28,21824.0,86.6446,86.6628,86.5991,86.6173,21824.0
2022-10-31 13:10:00,95.28,95.29,95.13,95.2,26437.0,86.6173,86.6264,86.4809,86.5446,26437.0
2022-10-31 13:15:00,95.2,95.36,95.13,95.35,36914.0,86.5446,86.69,86.4809,86.6809,36914.0
2022-10-31 13:20:00,95.36,95.43,95.35,95.39,29648.0,86.69,86.7537,86.6809,86.7173,29648.0
2022-10-31 13:25:00,95.4,95.45,95.26,95.44,46762.0,86.7264,86.7719,86.5991,86.7628,46762.0
2022-10-31 13:30:00,95.44,95.45,95.35,95.37,30321.0,86.7628,86.7719,86.6809,86.6991,30321.0
2022-10-31 13:35:00,95.38,95.4,95.22,95.28,57156.0,86.7082,86.7264,86.5628,86.6173,57156.0
2022-10-31 13:40:00,95.28,95.29,95.2,95.23,22155.0,86.6173,86.6264,86.5446,86.5719,22155.0
2022-10-31 13:45:00,95.22,95.25,95.16,95.25,26472.0,86.5628,86.59,86.5082,86.59,26472.0
2022-10-31 13:50:00,95.25,95.27,95.15,95.19,27359.0,86.59,86.6082,86.4991,86.5355,27359.0
2022-10-31 13:55:00,95.19,95.19,95.1,95.1,43303.0,86.5355,86.5355,86.4537,86.4537,43303.0
2022-10-31 14:00:00,95.09,95.25,95.0,95.02,268239.0,86.4446,86.59,86.3628,86.3809,268239.0
2022-10-31 14:05:00,95.02,95.21,94.99,95.15,29897.0,86.3809,86.5537,86.3537,86.4991,29897.0
2022-10-31 14:10:00,95.14,95.18,95.03,95.06,31173.0,86.49,86.5264,86.39,86.4173,31173.0
2022-10-31 14:15:00,95.05,95.13,94.98,95.08,32545.0,86.4082,86.4809,86.3446,86.4355,32545.0
2022-10-31 14:20:00,95.07,95.14,94.99,95.01,26775.0,86.4264,86.49,86.3537,86.3719,26775.0
2022-10-31 14:25:00,95.0,95.13,95.0,95.09,70512.0,86.3628,86.4809,86.3628,86.4446,70512.0
2022-10-31 14:30:00,95.09,95.16,95.07,95.11,40646.0,86.4446,86.5082,86.4264,86.4628,40646.0
2022-10-31 14:35:00,95.1,95.17,95.02,95.11,36617.0,86.4537,86.5173,86.3809,86.4628,36617.0
2022-10-31 14:40:00,95.12,95.17,95.09,95.09,30676.0,86.4719,86.5173,86.4446,86.4446,30676.0
2022-10-31 14:45:00,95.09,95.11,94.95,95.0,49722.0,86.4446,86.4628,86.3173,86.3628,49722.0
2022-10-31 14:50:00,95.0,95.06,94.98,95.02,30750.0,86.3628,86.4173,86.3446,86.3809,30750.0
2022-10-31 14:55:00,95.02,95.08,94.83,94.9,51794.0,86.3809,86.4355,86.2082,86.2719,51794.0
2022-10-31 15:00:00,94.89,94.89,94.68,94.69,43395.0,86.2628,86.2628,86.0719,86.0809,43395.0
2022-10-31 15:05:00,94.68,94.75,94.48,94.53,44073.0,86.0719,86.1355,85.89,85.9355,44073.0
2022-10-31 15:10:00,94.54,94.64,94.53,94.57,51616.0,85.9446,86.0355,85.9355,85.9719,51616.0
2022-10-31 15:15:00,94.58,94.69,94.56,94.68,45321.0,85.9809,86.0809,85.9628,86.0719,45321.0
2022-10-31 15:20:00,94.68,94.77,94.63,94.76,31385.0,86.0719,86.1537,86.0264,86.1446,31385.0
2022-10-31 15:25:00,94.76,94.82,94.72,94.81,43194.0,86.1446,86.1991,86.1082,86.19,43194.0
2022-10-31 15:30:00,94.8,94.85,94.73,94.85,69022.0,86.1809,86.2264,86.1173,86.2264,69022.0
2022-10-31 15:35:00,94.84,94.94,94.81,94.88,83511.0,86.2173,86.3082,86.19,86.2537,83511.0
2022-10-31 15:40:00,94.89,95.02,94.86,94.93,71669.0,86.2628,86.3809,86.2355,86.2991,71669.0
2022-10-31 15:45:00,94.93,94.95,94.79,94.8,143829.0,86.2991,86.3173,86.1719,86.1809,143829.0
2022-10-31 15:50:00,94.79,94.79,94.65,94.67,128316.0,86.1719,86.1719,86.0446,86.0628,128316.0
2022-10-31 15:55:00,94.67,94.85,94.63,94.72,425309.0,86.0628,86.2264,86.0264,86.1082,425309.0
2022-11-01 09:30:00,94.61,94.92,93.68,94.92,255613.0,86.0082,86.29,85.1628,86.29,255613.0
2022-11-01 09:35:00,94.88,95.07,94.56,94.86,75511.0,86.2537,86.4264,85.9628,86.2355,75511.0
2022-11-01 09:40:00,94.88,95.11,94.68,94.93,36708.0,86.2537,86.4628,86.0719,86.2991,36708.0
2022-11-01 09:45:00,94.92,94.98,94.37,94.67,52176.0,86.29,86.3446,85.79,86.0628,52176.0
2022-11-01 09:50:00,94.65,94.76,94.43,94.67,41435.0,86.0446,86.1446,85.8446,86.0628,41435.0
2022-11-01 09:55:00,94.69,94.88,94.61,94.62,61523.0,86.0809,86.2537,86.0082,86.0173,61523.0
2022-11-01 10:00:00,94.63,94.67,94.26,94.41,76016.0,86.0264,86.0628,85.69,85.8264,76016.0
2022-11-01 10:05:00,94.43,94.56,94.22,94.3,37292.0,85.8446,85.9628,85.6537,85.7264,37292.0
2022-11-01 10:10:00,94.31,94.34,94.19,94.3,35032.0,85.7355,85.7628,85.6264,85.7264,35032.0
2022-11-01 10:15:00,94.3,94.86,94.18,94.25,161289.0,85.7264,86.2355,85.6173,85.681,161289.0
2022-11-01 10:20:00,94.22,94.45,94.18,94.31,30671.0,85.6537,85.8628,85.6173,85.7355,30671.0
2022-11-01 10:25:00,94.3,94.42,94.2,94.4,26671.0,85.7264,85.8355,85.6355,85.8173,26671.0
2022-11-01 10:30:00,94.41,94.56,94.31,94.56,25588.0,85.8264,85.9628,85.7355,85.9628,25588.0
2022-11-01 10:35:00,94.56,94.58,94.26,94.26,61781.0,85.9628,85.9809,85.69,85.69,61781.0
2022-11-01 10:40:00,94.24,94.24,93.98,94.0,31098.0,85.6719,85.6719,85.4355,85.4537,31098.0
2022-11-01 10:45:00,94.01,94.07,93.92,93.94,25287.0,85.4628,85.5173,85.381,85.3991,25287.0
2022-11-01 10:50:00,93.92,93.98,93.84,93.93,26757.0,85.381,85.4355,85.3082,85.39,26757.0
2022-11-01 10:55:00,93.93,93.94,93.75,93.87,56144.0,85.39,85.3991,85.2264,85.3355,56144.0
2022-11-01 11:00:00,93.86,93.95,93.74,93.8,28948.0,85.3264,85.4082,85.2173,85.2719,28948.0
2022-11-01 11:05:00,93.8,93.84,93.67,93.78,55082.0,85.2719,85.3082,85.1537,85.2537,55082.0
2022-11-01 11:10:00,93.75,93.76,93.64,93.67,33641.0,85.2264,85.2355,85.1264,85.1537,33641.0
2022-11-01 11:15:00,93.65,93.78,93.61,93.62,47194.0,85.1355,85.2537,85.0991,85.1082,47194.0
2022-11-01 11:20:00,93.64,93.8,93.53,93.79,62395.0,85.1264,85.2719,85.0264,85.2628,62395.0
2022-11-01 11:25:00,93.8,93.81,93.52,93.65,77505.0,85.2719,85.281,85.0173,85.1355,77505.0
2022-11-01 11:30:00,93.66,93.83,93.63,93.83,33959.0,85.1446,85.2991,85.1173,85.2991,33959.0
2022-11-01 11:35:00,93.82,93.88,93.59,93.61,84020.0,85.29,85.3446,85.081,85.0991,84020.0
2022-11-01 11:40:00,93.63,93.87,93.63,93.85,21173.0,85.1173,85.3355,85.1173,85.3173,21173.0
2022-11-01 11:45:00,93.85,93.87,93.79,93.81,55316.0,85.3173,85.3355,85.2628,85.281,55316.0
2022-11-01 11:50:00,93.81,93.94,93.77,93.94,78604.0,85.281,85.3991,85.2446,85.3991,78604.0
2022-11-01 11:55:00,93.94,94.03,93.89,93.89,110701.0,85.3991,85.481,85.3537,85.3537,110701.0
2022-11-01 12:00:00,93.91,94.2,93.86,94.2,37904.0,85.3719,85.6355,85.3264,85.6355,37904.0
2022-11-01 12:05:00,94.19,94.44,94.17,94.24,36158.0,85.6264,85.8537,85.6082,85.6719,36158.0
2022-11-01 12:10:00,94.25,94.32,94.16,94.26,22952.0,85.681,85.7446,85.5991,85.69,22952.0
2022-11-01 12:15:00,94.25,94.25,94.07,94.13,37428.0,85.681,85.681,85.5173,85.5719,37428.0
2022-11-01 12:20:00,94.13,94.19,94.07,94.14,61752.0,85.5719,85.6264,85.5173,85.581,61752.0
2022-11-01 12:25:00,94.15,94.26,94.12,94.17,49697.0,85.59,85.69,85.5628,85.6082,49697.0
2022-11-01 12:30:00,94.18,94.36,94.08,94.34,56017.0,85.6173,85.781,85.5264,85.7628,56017.0
2022-11-01 12:35:00,94.36,94.45,94.25,94.44,61325.0,85.781,85.8628,85.681,85.8537,61325.0
2022-11-01 12:40:00,94.45,94.57,94.41,94.47,74308.0,85.8628,85.9719,85.8264,85.881,74308.0
2022-11-01 12:45:00,94.46,94.47,94.38,94.42,53582.0,85.8719,85.881,85.7991,85.8355,53582.0
2022-11-01 12:50:00,94.41,94.41,94.3,94.4,49759.0,85.8264,85.8264,85.7264,85.8173,49759.0
2022-11-01 12:55:00,94.4,94.41,94.34,94.36,42654.0,85.8173,85.8264,85.7628,85.781,42654.0
2022-11-01 13:00:00,94.36,94.37,94.29,94.31,32898.0,85.781,85.79,85.7173,85.7355,32898.0
2022-11-01 13:05:00,94.32,94.52,94.32,94.43,48795.0,85.7446,85.9264,85.7446,85.8446,48795.0
2022-11-01 13:10:00,94.43,94.72,94.43,94.68,26774.0,85.8446,86.1082,85.8446,86.0719,26774.0
2022-11-01 13:15:00,94.68,94.68,94.53,94.57,28146.0,86.0719,86.0719,85.9355,85.9719,28146.0
2022-11-01 13:20:00,94.58,94.72,94.56,94.58,30921.0,85.9809,86.1082,85.9628,85.9809,30921.0
2022-11-01 13:25:00,94.57,94.61,94.55,94.57,26031.0,85.9719,86.0082,85.9537,85.9719,26031.0
2022-11-01 13:30:00,94.58,94.59,94.43,94.48,51210.0,85.9809,85.99,85.8446,85.89,51210.0
2022-11-01 13:35:00,94.49,94.49,94.39,94.4,71369.0,85.8991,85.8991,85.8082,85.8173,71369.0
2022-11-01 13:40:00,94.4,94.47,94.3,94.31,77235.0,85.8173,85.881,85.7264,85.7355,77235.0
2022-11-01 13:45:00,94.31,94.53,94.31,94.52,65564.0,85.7355,85.9355,85.7355,85.9264,65564.0
2022-11-01 13:50:00,94.52,94.64,94.51,94.62,65225.0,85.9264,86.0355,85.9173,86.0173,65225.0
2022-11-01 13:55:00,94.61,94.63,94.55,94.59,28403.0,86.0082,86.0264,85.9537,85.99,28403.0
2022-11-01 14:00:00,94.6,94.66,94.5,94.52,52732.0,85.9991,86.0537,85.9082,85.9264,52732.0
2022-11-01 14:05:00,94.53,94.53,94.45,94.52,31631.0,85.9355,85.9355,85.8628,85.9264,31631.0
2022-11-01 14:10:00,94.52,94.57,94.47,94.49,51665.0,85.9264,85.9719,85.881,85.8991,51665.0
2022-11-01 14:15:00,94.49,94.49,94.26,94.26,41189.0,85.8991,85.8991,85.69,85.69,41189.0
2022-11-01 14:20:00,94.27,94.31,94.16,94.18,36047.0,85.6991,85.7355,85.5991,85.6173,36047.0
2022-11-01 14:25:00,94.19,94.32,94.13,94.3,26840.0,85.6264,85.7446,85.5719,85.7264,26840.0
2022-11-01 14:30:00,94.32,94.33,94.16,94.22,44086.0,85.7446,85.7537,85.5991,85.6537,44086.0
2022-11-01 14:35:00,94.24,94.34,94.23,94.31,29020.0,85.6719,85.7628,85.6628,85.7355,29020.0
2022-11-01 14:40:00,94.31,94.48,94.29,94.48,57082.0,85.7355,85.89,85.7173,85.89,57082.0
2022-11-01 14:45:00,94.49,94.49,94.36,94.38,42490.0,85.8991,85.8991,85.781,85.7991,42490.0
2022-11-01 14:50:00,94.39,94.57,94.37,94.48,57740.0,85.8082,85.9719,85.79,85.89,57740.0
2022-11-01 14:55:00,94.49,94.67,94.48,94.64,57908.0,85.8991,86.0628,85.89,86.0355,57908.0
2022-11-01 15:00:00,94.64,94.65,94.55,94.64,32738.0,86.0355,86.0446,85.9537,86.0355,32738.0
2022-11-01 15:05:00,94.64,94.71,94.6,94.7,42586.0,86.0355,86.0991,85.9991,86.09,42586.0
2022-11-01 15:10:00,94.71,94.71,94.58,94.68,44869.0,86.0991,86.0991,85.9809,86.0719,44869.0
2022-11-01 15:15:00,94.67,94.69,94.59,94.69,55311.0,86.0628,86.0809,85.99,86.0809,55311.0
2022-11-01 15:20:00,94.7,94.71,94.62,94.63,46972.0,86.09,86.0991,86.0173,86.0264,46972.0
2022-11-01 15:25:00,94.63,94.66,94.58,94.63,52046.0,86.0264,86.0537,85.9809,86.0264,52046.0
2022-11-01 15:30:00,94.63,94.64,94.47,94.52,71271.0,86.0264,86.0355,85.881,85.9264,71271.0
2022-11-01 15:35:00,94.52,94.6,94.5,94.52,57428.0,85.9264,85.9991,85.9082,85.9264,57428.0
2022-11-01 15:40:00,94.52,94.62,94.48,94.61,82686.0,85.9264,86.0173,85.89,86.0082,82686.0
2022-11-01 15:45:00,94.61,94.66,94.56,94.66,75626.0,86.0082,86.0537,85.9628,86.0537,75626.0
2022-11-01 15:50:00,94.67,94.75,94.53,94.57,157266.0,86.0628,86.1355,85.9355,85.9719,157266.0
2022-11-01 15:55:00,94.57,94.67,94.53,94.59,330564.0,85.9719,86.0628,85.9355,85.99,330564.0
2022-11-02 09:30:00,96.5,97.49,96.0,97.48,691543.0,87.7264,88.6264,87.2718,88.6173,691543.0
2022-11-02 09:35:00,97.38,98.52,96.59,97.04,358721.0,88.5264,89.5627,87.8082,88.2173,358721.0
2022-11-02 09:40:00,97.02,97.85,96.79,97.81,201792.0,88.1991,88.9536,87.99,88.9173,201792.0
2022-11-02 09:45:00,97.84,97.84,97.1,97.56,147971.0,88.9446,88.9446,88.2718,88.69,147971.0
2022-11-02 09:50:00,97.56,98.16,97.49,98.03,172187.0,88.69,89.2355,88.6264,89.1173,172187.0
2022-11-02 09:55:00,98.04,98.09,97.55,98.0,163751.0,89.1264,89.1718,88.6809,89.09,163751.0
2022-11-02 10:00:00,97.99,98.5,97.79,98.31,145190.0,89.0809,89.5445,88.8991,89.3718,145190.0
2022-11-02 10:05:00,98.3,98.51,97.84,98.5,121170.0,89.3627,89.5536,88.9446,89.5445,121170.0
2022-11-02 10:10:00,98.5,98.77,98.1,98.66,131795.0,89.5445,89.79,89.1809,89.69,131795.0
2022-11-02 10:15:00,98.66,98.68,98.16,98.44,133539.0,89.69,89.7082,89.2355,89.49,133539.0
2022-11-02 10:20:00,98.46,98.85,98.41,98.7,117669.0,89.5082,89.8627,89.4627,89.7264,117669.0
2022-11-02 10:25:00,98.7,98.8,98.48,98.78,129060.0,89.7264,89.8173,89.5264,89.7991,129060.0
2022-11-02 10:30:00,98.74,98.87,98.45,98.8,143418.0,89.7627,89.8809,89.4991,89.8173,143418.0
2022-11-02 10:35:00,98.79,99.15,98.75,99.02,137696.0,89.8082,90.1355,89.7718,90.0173,137696.0
2022-11-02 10:40:00,99.01,99.33,99.0,99.29,127365.0,90.0082,90.2991,89.9991,90.2627,127365.0
2022-11-02 10:45:00,99.28,99.28,98.98,99.01,222915.0,90.2536,90.2536,89.9809,90.0082,222915.0
2022-11-02 10:50:00,99.01,99.08,98.5,98.79,138635.0,90.0082,90.0718,89.5445,89.8082,138635.0
2022-11-02 10:55:00,98.81,99.19,98.81,98.97,139401.0,89.8264,90.1718,89.8264,89.9718,139401.0
2022-11-02 11:00:00,98.98,99.18,98.76,98.84,149954.0,89.9809,90.1627,89.7809,89.8536,149954.0
2022-11-02 11:05:00,98.83,98.83,98.31,98.33,118440.0,89.8445,89.8445,89.3718,89.39,118440.0
2022-11-02 11:10:00,98.32,98.46,98.07,98.39,153935.0,89.3809,89.5082,89.1536,89.4446,153935.0
2022-11-02 11:15:00,98.35,99.04,98.33,99.04,140788.0,89.4082,90.0355,89.39,90.0355,140788.0
2022-11-02 11:20:00,99.04,99.25,98.94,99.03,107683.0,90.0355,90.2264,89.9445,90.0264,107683.0
2022-11-02 11:25:00,99.01,99.28,98.95,99.2,88355.0,90.0082,90.2536,89.9536,90.1809,88355.0
2022-11-02 11:30:00,99.22,99.25,98.63,98.63,86573.0,90.1991,90.2264,89.6627,89.6627,86573.0
2022-11-02 11:35:00,98.62,98.76,98.56,98.75,51130.0,89.6536,89.7809,89.5991,89.7718,51130.0
2022-11-02 11:40:00,98.78,99.0,98.52,98.85,63516.0,89.7991,89.9991,89.5627,89.8627,63516.0
2022-11-02 11:45:00,98.82,99.1,98.69,99.02,78870.0,89.8355,90.09,89.7173,90.0173,78870.0
2022-11-02 11:50:00,99.03,99.12,98.91,98.95,60127.0,90.0264,90.1082,89.9173,89.9536,60127.0
2022-11-02 11:55:00,98.95,99.22,98.95,99.16,60425.0,89.9536,90.1991,89.9536,90.1445,60425.0
2022-11-02 12:00:00,99.16,99.33,99.07,99.3,138599.0,90.1445,90.2991,90.0627,90.2718,138599.0
2022-11-02 12:05:00,99.29,99.36,99.22,99.35,105967.0,90.2627,90.3264,90.1991,90.3173,105967.0
2022-11-02 12:10:00,99.34,99.41,98.93,99.04,131361.0,90.3082,90.3718,89.9355,90.0355,131361.0
2022-11-02 12:15:00,99.05,99.2,98.95,99.01,83628.0,90.0445,90.1809,89.9536,90.0082,83628.0
2022-11-02 12:20:00,99.01,99.01,98.66,98.77,79159.0,90.0082,90.0082,89.69,89.79,79159.0
2022-11-02 12:25:00,98.75,98.79,98.42,98.45,103005.0,89.7718,89.8082,89.4718,89.4991,103005.0
2022-11-02 12:30:00,98.45,98.6,98.23,98.25,92616.0,89.4991,89.6355,89.2991,89.3173,92616.0
2022-11-02 12:35:00,98.24,98.26,98.09,98.16,76377.0,89.3082,89.3264,89.1718,89.2355,76377.0
2022-11-02 12:40:00,98.17,98.37,98.08,98.1,70716.0,89.2446,89.4264,89.1627,89.1809,70716.0
2022-11-02 12:45:00,98.12,98.31,98.0,98.19,131342.0,89.1991,89.3718,89.09,89.2627,131342.0
2022-11-02 12:50:00,98.21,98.29,98.16,98.22,56588.0,89.2809,89.3536,89.2355,89.29,56588.0
2022-11-02 12:55:00,98.2,98.24,98.08,98.11,71852.0,89.2718,89.3082,89.1627,89.19,71852.0
2022-11-02 13:00:00,98.1,98.12,97.98,98.01,75605.0,89.1809,89.1991,89.0718,89.0991,75605.0
2022-11-02 13:05:00,98.0,98.05,97.83,98.03,113782.0,89.09,89.1355,88.9355,89.1173,113782.0
2022-11-02 13:10:00,98.04,98.05,97.8,97.96,58067.0,89.1264,89.1355,88.9082,89.0536,58067.0
2022-11-02 13:15:00,97.96,98.0,97.62,97.7,108314.0,89.0536,89.09,88.7446,88.8173,108314.0
2022-11-02 13:20:00,97.71,97.75,97.41,97.48,74105.0,88.8264,88.8627,88.5537,88.6173,74105.0
2022-11-02 13:25:00,97.49,97.52,97.37,97.51,70214.0,88.6264,88.6536,88.5173,88.6446,70214.0
2022-11-02 13:30:00,97.52,97.77,97.43,97.65,80041.0,88.6536,88.8809,88.5718,88.7718,80041.0
2022-11-02 13:35:00,97.66,97.84,97.59,97.61,96811.0,88.7809,88.9446,88.7173,88.7355,96811.0
2022-11-02 13:40:00,97.61,97.7,97.56,97.63,32726.0,88.7355,88.8173,88.69,88.7536,32726.0
2022-11-02 13:45:00,97.64,98.03,97.64,97.98,72218.0,88.7627,89.1173,88.7627,89.0718,72218.0
2022-11-02 13:50:00,98.0,98.34,98.0,98.33,64652.0,89.09,89.3991,89.09,89.39,64652.0
2022-11-02 13:55:00,98.32,98.4,98.2,98.36,73522.0,89.3809,89.4536,89.2718,89.4173,73522.0
2022-11-02 14:00:00,98.34,99.1,98.0,98.91,268006.0,89.3991,90.09,89.09,89.9173,268006.0
2022-11-02 14:05:00,98.87,99.3,98.85,98.94,178464.0,89.8809,90.2718,89.8627,89.9445,178464.0
2022-11-02 14:10:00,98.92,99.33,98.81,99.31,135992.0,89.9264,90.2991,89.8264,90.2809,135992.0
2022-11-02 14:15:00,99.31,99.44,98.95,99.25,109856.0,90.2809,90.3991,89.9536,90.2264,109856.0
2022-11-02 14:20:00,99.23,99.23,98.85,98.98,141531.0,90.2082,90.2082,89.8627,89.9809,141531.0
2022-11-02 14:25:00,99.0,99.08,98.86,99.07,57423.0,89.9991,90.0718,89.8718,90.0627,57423.0
2022-11-02 14:30:00,99.09,99.34,98.64,99.1,205398.0,90.0809,90.3082,89.6718,90.09,205398.0
2022-11-02 14:35:00,99.09,99.31,98.12,98.84,233765.0,90.0809,90.2809,89.1991,89.8536,233765.0
2022-11-02 14:40:00,98.8,99.35,98.76,98.84,147778.0,89.8173,90.3173,89.7809,89.8536,147778.0
2022-11-02 14:45:00,98.81,98.96,98.3,98.33,80544.0,89.8264,89.9627,89.3627,89.39,80544.0
2022-11-02 14:50:00,98.31,98.43,97.42,97.96,183863.0,89.3718,89.4809,88.5627,89.0536,183863.0
2022-11-02 14:55:00,97.93,98.31,97.92,98.17,121699.0,89.0264,89.3718,89.0173,89.2446,121699.0
2022-11-02 15:00:00,98.16,98.31,98.0,98.15,47283.0,89.2355,89.3718,89.09,89.2264,47283.0
2022-11-02 15:05:00,98.16,98.81,98.14,98.71,70344.0,89.2355,89.8264,89.2173,89.7355,70344.0
2022-11-02 15:10:00,98.71,98.72,98.35,98.35,64561.0,89.7355,89.7445,89.4082,89.4082,64561.0
2022-11-02 15:15:00,98.35,98.36,98.01,98.01,63915.0,89.4082,89.4173,89.0991,89.0991,63915.0
2022-11-02 15:20:00,98.03,98.07,97.86,97.94,94343.0,89.1173,89.1536,88.9627,89.0355,94343.0
2022-11-02 15:25:00,97.93,98.0,97.32,97.65,121824.0,89.0264,89.09,88.4718,88.7718,121824.0
2022-11-02 15:30:00,97.64,97.73,97.11,97.2,274259.0,88.7627,88.8446,88.2809,88.3627,274259.0
2022-11-02 15:35:00,97.2,97.51,97.08,97.44,90205.0,88.3627,88.6446,88.2537,88.5809,90205.0
2022-11-02 15:40:00,97.43,97.44,97.24,97.34,143738.0,88.5718,88.5809,88.3991,88.49,143738.0
2022-11-02 15:45:00,97.33,97.33,97.04,97.1,200607.0,88.4809,88.4809,88.2173,88.2718,200607.0
2022-11-02 15:50:00,97.09,97.11,96.75,96.75,262182.0,88.2627,88.2809,87.9537,87.9537,262182.0
2022-11-02 15:55:00,96.75,96.92,96.7,96.73,528250.0,87.9537,88.1082,87.9082,87.9355,528250.0
2022-11-03 09:30:00,96.25,96.35,95.4,95.45,181980.0,87.4991,87.59,86.7264,86.7719,181980.0
2022-11-03 09:35:00,95.46,96.1,95.24,96.06,106423.0,86.7809,87.3628,86.5809,87.3264,106423.0
2022-11-03 09:40:00,96.04,96.96,96.02,96.94,104533.0,87.3082,88.1446,87.29,88.1264,104533.0
2022-11-03 09:45:00,96.87,97.17,96.73,96.74,61787.0,88.0627,88.3355,87.9355,87.9446,61787.0
2022-11-03 09:50:00,96.76,96.77,96.29,96.47,60430.0,87.9627,87.9718,87.5355,87.6991,60430.0
2022-11-03 09:55:00,96.45,96.46,96.0,96.08,67046.0,87.6809,87.69,87.2718,87.3446,67046.0
2022-11-03 10:00:00,96.1,96.71,96.02,96.68,58837.0,87.3628,87.9173,87.29,87.89,58837.0
2022-11-03 10:05:00,96.68,97.1,96.68,97.0,56959.0,87.89,88.2718,87.89,88.1809,56959.0
2022-11-03 10:10:00,97.0,97.14,96.88,97.1,62229.0,88.1809,88.3082,88.0718,88.2718,62229.0
2022-11-03 10:15:00,97.08,97.13,96.78,97.03,42585.0,88.2537,88.2991,87.9809,88.2082,42585.0
2022-11-03 10:20:00,97.07,97.29,97.07,97.17,54866.0,88.2446,88.4446,88.2446,88.3355,54866.0
2022-11-03 10:25:00,97.16,97.2,96.9,97.06,36674.0,88.3264,88.3627,88.09,88.2355,36674.0
2022-11-03 10:30:00,97.04,97.04,96.49,96.66,41258.0,88.2173,88.2173,87.7173,87.8718,41258.0
2022-11-03 10:35:00,96.68,96.8,96.52,96.58,38194.0,87.89,87.9991,87.7446,87.7991,38194.0
2022-11-03 10:40:00,96.57,96.94,96.57,96.92,41573.0,87.79,88.1264,87.79,88.1082,41573.0
2022-11-03 10:45:00,96.95,97.16,96.89,97.11,88427.0,88.1355,88.3264,88.0809,88.2809,88427.0
2022-11-03 10:50:00,97.11,97.26,97.0,97.23,48837.0,88.2809,88.4173,88.1809,88.39,48837.0
2022-11-03 10:55:00,97.26,97.52,97.23,97.51,58330.0,88.4173,88.6536,88.39,88.6446,58330.0
2022-11-03 11:00:00,97.49,97.54,97.33,97.38,41828.0,88.6264,88.6718,88.4809,88.5264,41828.0
2022-11-03 11:05:00,97.39,97.73,97.31,97.69,67271.0,88.5355,88.8446,88.4627,88.8082,67271.0
2022-11-03 11:10:00,97.67,97.71,97.45,97.68,40808.0,88.79,88.8264,88.59,88.7991,40808.0
2022-11-03 11:15:00,97.69,97.98,97.67,97.95,52221.0,88.8082,89.0718,88.79,89.0446,52221.0
2022-11-03 11:20:00,97.94,97.95,97.56,97.61,56595.0,89.0355,89.0446,88.69,88.7355,56595.0
2022-11-03 11:25:00,97.6,97.7,97.37,97.47,68424.0,88.7264,88.8173,88.5173,88.6082,68424.0
2022-11-03 11:30:00,97.47,97.48,97.1,97.11,163541.0,88.6082,88.6173,88.2718,88.2809,163541.0
2022-11-03 11:35:00,97.11,97.21,97.02,97.18,31471.0,88.2809,88.3718,88.1991,88.3446,31471.0
2022-11-03 11:40:00,97.21,97.24,97.12,97.24,30592.0,88.3718,88.3991,88.29,88.3991,30592.0
2022-11-03 11:45:00,97.24,97.45,97.24,97.34,43759.0,88.3991,88.59,88.3991,88.49,43759.0
2022-11-03 11:50:00,97.33,97.37,97.2,97.31,245358.0,88.4809,88.5173,88.3627,88.4627,245358.0
2022-11-03 11:55:00,97.28,97.35,97.1,97.19,38228.0,88.4355,88.4991,88.2718,88.3537,38228.0
2022-11-03 12:00:00,97.19,97.26,97.05,97.21,33557.0,88.3537,88.4173,88.2264,88.3718,33557.0
2022-11-03 12:05:00,97.2,97.36,97.16,97.36,30990.0,88.3627,88.5082,88.3264,88.5082,30990.0
2022-11-03 12:10:00,97.37,97.65,97.34,97.65,33112.0,88.5173,88.7718,88.49,88.7718,33112.0
2022-11-03 12:15:00,97.63,97.83,97.58,97.82,32282.0,88.7536,88.9355,88.7082,88.9264,32282.0
2022-11-03 12:20:00,97.8,97.82,97.57,97.57,55074.0,88.9082,88.9264,88.6991,88.6991,55074.0
2022-11-03 12:25:00,97.57,97.62,97.43,97.46,341714.0,88.6991,88.7446,88.5718,88.5991,341714.0
2022-11-03 12:30:00,97.45,97.68,97.37,97.63,49011.0,88.59,88.7991,88.5173,88.7536,49011.0
2022-11-03 12:35:00,97.6,97.61,97.44,97.44,45537.0,88.7264,88.7355,88.5809,88.5809,45537.0
2022-11-03 12:40:00,97.45,97.6,97.41,97.58,31167.0,88.59,88.7264,88.5537,88.7082,31167.0
2022-11-03 12:45:00,97.57,97.66,97.48,97.6,27194.0,88.6991,88.7809,88.6173,88.7264,27194.0
2022-11-03 12:50:00,97.59,97.82,97.57,97.78,55352.0,88.7173,88.9264,88.6991,88.89,55352.0
2022-11-03 12:55:00,97.77,97.87,97.61,97.67,49030.0,88.8809,88.9718,88.7355,88.79,49030.0
2022-11-03 13:00:00,97.66,97.78,97.64,97.78,60754.0,88.7809,88.89,88.7627,88.89,60754.0
2022-11-03 13:05:00,97.79,97.86,97.74,97.81,35583.0,88.8991,88.9627,88.8536,88.9173,35583.0
2022-11-03 13:10:00,97.82,97.94,97.73,97.92,21880.0,88.9264,89.0355,88.8446,89.0173,21880.0
2022-11-03 13:15:00,97.93,98.03,97.8,97.98,74999.0,89.0264,89.1173,88.9082,89.0718,74999.0
2022-11-03 13:20:00,97.98,98.01,97.91,97.91,26998.0,89.0718,89.0991,89.0082,89.0082,26998.0
2022-11-03 13:25:00,97.91,97.98,97.88,97.96,57842.0,89.0082,89.0718,88.9809,89.0536,57842.0
2022-11-03 13:30:00,97.98,98.18,97.96,98.15,63918.0,89.0718,89.2536,89.0536,89.2264,63918.0
2022-11-03 13:35:00,98.16,98.2,98.06,98.19,50494.0,89.2355,89.2718,89.1446,89.2627,50494.0
2022-11-03 13:40:00,98.2,98.24,98.01,98.04,48198.0,89.2718,89.3082,89.0991,89.1264,48198.0
2022-11-03 13:45:00,98.04,98.14,98.01,98.04,36596.0,89.1264,89.2173,89.0991,89.1264,36596.0
2022-11-03 13:50:00,98.04,98.17,97.97,98.16,30188.0,89.1264,89.2446,89.0627,89.2355,30188.0
2022-11-03 13:55:00,98.17,98.19,97.96,97.97,34249.0,89.2446,89.2627,89.0536,89.0627,34249.0
2022-11-03 14:00:00,97.96,97.99,97.72,97.76,54608.0,89.0536,89.0809,88.8355,88.8718,54608.0
2022-11-03 14:05:00,97.77,97.77,97.65,97.7,33840.0,88.8809,88.8809,88.7718,88.8173,33840.0
2022-11-03 14:10:00,97.71,97.76,97.69,97.72,27986.0,88.8264,88.8718,88.8082,88.8355,27986.0
2022-11-03 14:15:00,97.71,97.79,97.66,97.79,36164.0,88.8264,88.8991,88.7809,88.8991,36164.0
2022-11-03 14:20:00,97.79,98.0,97.78,97.99,39672.0,88.8991,89.09,88.89,89.0809,39672.0
2022-11-03 14:25:00,97.99,98.29,97.99,98.29,69939.0,89.0809,89.3536,89.0809,89.3536,69939.0
2022-11-03 14:30:00,98.29,98.31,98.05,98.22,48430.0,89.3536,89.3718,89.1355,89.29,48430.0
2022-11-03 14:35:00,98.2,98.32,98.16,98.31,48381.0,89.2718,89.3809,89.2355,89.3718,48381.0
2022-11-03 14:40:00,98.32,98.43,98.27,98.3,68011.0,89.3809,89.4809,89.3355,89.3627,68011.0
2022-11-03 14:45:00,98.3,98.42,98.28,98.39,54582.0,89.3627,89.4718,89.3446,89.4446,54582.0
2022-11-03 14:50:00,98.39,98.45,98.37,98.41,53036.0,89.4446,89.4991,89.4264,89.4627,53036.0
2022-11-03 14:55:00,98.41,98.46,98.32,98.39,59710.0,89.4627,89.5082,89.3809,89.4446,59710.0
2022-11-03 15:00:00,98.38,98.39,98.16,98.2,35203.0,89.4355,89.4446,89.2355,89.2718,35203.0
2022-11-03 15:05:00,98.21,98.24,98.08,98.11,76507.0,89.2809,89.3082,89.1627,89.19,76507.0
2022-11-03 15:10:00,98.1,98.16,97.99,98.07,49220.0,89.1809,89.2355,89.0809,89.1536,49220.0
2022-11-03 15:15:00,98.06,98.11,97.99,98.03,40224.0,89.1446,89.19,89.0809,89.1173,40224.0
2022-11-03 15:20:00,98.04,98.19,98.01,98.15,61695.0,89.1264,89.2627,89.0991,89.2264,61695.0
2022-11-03 15:25:00,98.15,98.2,98.11,98.18,87499.0,89.2264,89.2718,89.19,89.2536,87499.0
2022-11-03 15:30:00,98.17,98.25,98.16,98.25,82315.0,89.2446,89.3173,89.2355,89.3173,82315.0
2022-11-03 15:35:00,98.24,98.26,98.13,98.19,81947.0,89.3082,89.3264,89.2082,89.2627,81947.0
2022-11-03 15:40:00,98.19,98.21,98.05,98.12,89443.0,89.2627,89.2809,89.1355,89.1991,89443.0
2022-11-03 15:45:00,98.11,98.11,97.93,98.0,87100.0,89.19,89.19,89.0264,89.09,87100.0
2022-11-03 15:50:00,97.99,98.01,97.86,97.93,151060.0,89.0809,89.0991,88.9627,89.0264,151060.0
2022-11-03 15:55:00,97.92,97.96,97.72,97.8,413144.0,89.0173,89.0536,88.8355,88.9082,413144.0
2022-11-04 09:30:00,98.59,98.83,98.32,98.82,123586.0,89.6264,89.8445,89.3809,89.8355,123586.0
2022-11-04 09:35:00,98.84,98.86,98.47,98.48,44819.0,89.8536,89.8718,89.5173,89.5264,44819.0
2022-11-04 09:40:00,98.47,98.5,97.98,98.09,65034.0,89.5173,89.5445,89.0718,89.1718,65034.0
2022-11-04 09:45:00,98.09,98.31,97.9,97.97,52485.0,89.1718,89.3718,88.9991,89.0627,52485.0
2022-11-04 09:50:00,97.97,98.52,97.77,98.51,53412.0,89.0627,89.5627,88.8809,89.5536,53412.0
2022-11-04 09:55:00,98.52,98.79,98.36,98.78,47220.0,89.5627,89.8082,89.4173,89.7991,47220.0
2022-11-04 10:00:00,98.79,99.17,98.7,99.16,137648.0,89.8082,90.1536,89.7264,90.1445,137648.0
2022-11-04 10:05:00,99.17,99.3,98.99,99.1,67925.0,90.1536,90.2718,89.99,90.09,67925.0
2022-11-04 10:10:00,99.12,99.49,99.02,99.45,118346.0,90.1082,90.4445,90.0173,90.4082,118346.0
2022-11-04 10:15:00,99.45,99.52,99.2,99.25,65426.0,90.4082,90.4718,90.1809,90.2264,65426.0
2022-11-04 10:20:00,99.25,99.56,99.21,99.56,111750.0,90.2264,90.5082,90.19,90.5082,111750.0
2022-11-04 10:25:00,99.58,99.85,99.58,99.71,68427.0,90.5264,90.7718,90.5264,90.6445,68427.0
2022-11-04 10:30:00,99.74,99.78,99.45,99.53,56743.0,90.6718,90.7082,90.4082,90.4809,56743.0
2022-11-04 10:35:00,99.54,99.73,99.53,99.57,53792.0,90.49,90.6627,90.4809,90.5173,53792.0
2022-11-04 10:40:00,99.57,99.67,99.5,99.53,63556.0,90.5173,90.6082,90.4536,90.4809,63556.0
2022-11-04 10:45:00,99.52,99.55,99.29,99.47,73729.0,90.4718,90.4991,90.2627,90.4264,73729.0
2022-11-04 10:50:00,99.48,99.58,99.38,99.56,100503.0,90.4354,90.5264,90.3445,90.5082,100503.0
2022-11-04 10:55:00,99.58,99.64,99.48,99.54,63317.0,90.5264,90.5809,90.4354,90.49,63317.0
2022-11-04 11:00:00,99.57,99.83,99.55,99.67,83563.0,90.5173,90.7536,90.4991,90.6082,83563.0
2022-11-04 11:05:00,99.66,99.67,99.32,99.37,101870.0,90.5991,90.6082,90.29,90.3355,101870.0
2022-11-04 11:10:00,99.37,99.38,99.03,99.09,70712.0,90.3355,90.3445,90.0264,90.0809,70712.0
2022-11-04 11:15:00,99.09,99.43,99.09,99.29,46128.0,90.0809,90.39,90.0809,90.2627,46128.0
2022-11-04 11:20:00,99.28,99.53,99.24,99.29,56249.0,90.2536,90.4809,90.2173,90.2627,56249.0
2022-11-04 11:25:00,99.28,99.33,99.0,99.02,63242.0,90.2536,90.2991,89.9991,90.0173,63242.0
2022-11-04 11:30:00,99.06,99.33,99.02,99.1,39353.0,90.0536,90.2991,90.0173,90.09,39353.0
2022-11-04 11:35:00,99.08,99.12,98.85,98.94,114127.0,90.0718,90.1082,89.8627,89.9445,114127.0
2022-11-04 11:40:00,98.95,99.0,98.78,98.87,56697.0,89.9536,89.9991,89.7991,89.8809,56697.0
2022-11-04 11:45:00,98.87,98.91,98.76,98.77,89809.0,89.8809,89.9173,89.7809,89.79,89809.0
2022-11-04 11:50:00,98.76,98.77,98.5,98.74,87956.0,89.7809,89.79,89.5445,89.7627,87956.0
2022-11-04 11:55:00,98.73,98.76,98.36,98.43,121862.0,89.7536,89.7809,89.4173,89.4809,121862.0
2022-11-04 12:00:00,98.42,98.61,98.32,98.37,47554.0,89.4718,89.6445,89.3809,89.4264,47554.0
2022-11-04 12:05:00,98.36,98.62,98.32,98.6,71160.0,89.4173,89.6536,89.3809,89.6355,71160.0
2022-11-04 12:10:00,98.6,98.61,98.34,98.43,64306.0,89.6355,89.6445,89.3991,89.4809,64306.0
2022-11-04 12:15:00,98.43,98.61,98.42,98.56,94034.0,89.4809,89.6445,89.4718,89.5991,94034.0
2022-11-04 12:20:00,98.57,98.73,98.57,98.63,62433.0,89.6082,89.7536,89.6082,89.6627,62433.0
2022-11-04 12:25:00,98.62,98.85,98.57,98.74,52173.0,89.6536,89.8627,89.6082,89.7627,52173.0
2022-11-04 12:30:00,98.73,98.75,98.54,98.71,35361.0,89.7536,89.7718,89.5809,89.7355,35361.0
2022-11-04 12:35:00,98.68,98.69,98.4,98.43,29990.0,89.7082,89.7173,89.4536,89.4809,29990.0
2022-11-04 12:40:00,98.43,98.47,98.24,98.28,36738.0,89.4809,89.5173,89.3082,89.3446,36738.0
2022-11-04 12:45:00,98.3,98.34,98.19,98.29,41925.0,89.3627,89.3991,89.2627,89.3536,41925.0
2022-11-04 12:50:00,98.29,98.45,98.23,98.45,34337.0,89.3536,89.4991,89.2991,89.4991,34337.0
2022-11-04 12:55:00,98.46,98.55,98.37,98.37,28752.0,89.5082,89.59,89.4264,89.4264,28752.0
2022-11-04 13:00:00,98.36,98.55,98.21,98.51,56430.0,89.4173,89.59,89.2809,89.5536,56430.0
2022-11-04 13:05:00,98.51,98.52,98.14,98.16,41933.0,89.5536,89.5627,89.2173,89.2355,41933.0
2022-11-04 13:10:00,98.19,98.54,98.18,98.45,60967.0,89.2627,89.5809,89.2536,89.4991,60967.0
2022-11-04 13:15:00,98.44,98.44,98.21,98.25,53774.0,89.49,89.49,89.2809,89.3173,53774.0
2022-11-04 13:20:00,98.25,98.3,98.18,98.25,28355.0,89.3173,89.3627,89.2536,89.3173,28355.0
2022-11-04 13:25:00,98.26,98.26,98.07,98.09,28502.0,89.3264,89.3264,89.1536,89.1718,28502.0
2022-11-04 13:30:00,98.08,98.19,98.04,98.11,34002.0,89.1627,89.2627,89.1264,89.19,34002.0
2022-11-04 13:35:00,98.08,98.24,98.06,98.1,39263.0,89.1627,89.3082,89.1446,89.1809,39263.0
2022-11-04 13:40:00,98.07,98.1,97.97,98.1,38088.0,89.1536,89.1809,89.0627,89.1809,38088.0
2022-11-04 13:45:00,98.1,98.34,98.06,98.32,58296.0,89.1809,89.3991,89.1446,89.3809,58296.0
2022-11-04 13:50:00,98.32,98.33,98.12,98.18,34665.0,89.3809,89.39,89.1991,89.2536,34665.0
2022-11-04 13:55:00,98.17,98.3,98.0,98.3,80038.0,89.2446,89.3627,89.09,89.3627,80038.0
2022-11-04 14:00:00,98.29,98.47,98.23,98.44,54553.0,89.3536,89.5173,89.2991,89.49,54553.0
2022-11-04 14:05:00,98.43,98.45,98.24,98.32,46705.0,89.4809,89.4991,89.3082,89.3809,46705.0
2022-11-04 14:10:00,98.32,98.53,98.29,98.5,42695.0,89.3809,89.5718,89.3536,89.5445,42695.0
2022-11-04 14:15:00,98.51,98.87,98.39,98.85,79218.0,89.5536,89.8809,89.4446,89.8627,79218.0
2022-11-04 14:20:00,98.85,98.96,98.71,98.94,63600.0,89.8627,89.9627,89.7355,89.9445,63600.0
2022-11-04 14:25:00,98.94,98.99,98.8,98.84,49716.0,89.9445,89.99,89.8173,89.8536,49716.0
2022-11-04 14:30:00,98.83,98.86,98.68,98.74,32066.0,89.8445,89.8718,89.7082,89.7627,32066.0
2022-11-04 14:35:00,98.72,98.91,98.7,98.91,35911.0,89.7445,89.9173,89.7264,89.9173,35911.0
2022-11-04 14:40:00,98.93,99.12,98.86,99.07,55788.0,89.9355,90.1082,89.8718,90.0627,55788.0
2022-11-04 14:45:00,99.07,99.07,98.9,98.93,36559.0,90.0627,90.0627,89.9082,89.9355,36559.0
2022-11-04 14:50:00,98.94,99.0,98.92,98.96,32234.0,89.9445,89.9991,89.9264,89.9627,32234.0
2022-11-04 14:55:00,98.96,99.12,98.94,99.02,34833.0,89.9627,90.1082,89.9445,90.0173,34833.0
2022-11-04 15:00:00,99.02,99.05,98.9,99.03,33635.0,90.0173,90.0445,89.9082,90.0264,33635.0
2022-11-04 15:05:00,99.05,99.22,99.01,99.18,45694.0,90.0445,90.1991,90.0082,90.1627,45694.0
2022-11-04 15:10:00,99.19,99.21,99.11,99.12,37980.0,90.1718,90.19,90.0991,90.1082,37980.0
2022-11-04 15:15:00,99.13,99.2,99.1,99.14,48058.0,90.1173,90.1809,90.09,90.1264,48058.0
2022-11-04 15:20:00,99.13,99.13,98.96,99.01,52167.0,90.1173,90.1173,89.9627,90.0082,52167.0
2022-11-04 15:25:00,99.01,99.16,99.0,99.05,55521.0,90.0082,90.1445,89.9991,90.0445,55521.0
2022-11-04 15:30:00,99.05,99.39,98.96,99.39,83064.0,90.0445,90.3536,89.9627,90.3536,83064.0
2022-11-04 15:35:00,99.4,99.4,99.18,99.39,103316.0,90.3627,90.3627,90.1627,90.3536,103316.0
2022-11-04 15:40:00,99.38,99.56,99.28,99.55,79402.0,90.3445,90.5082,90.2536,90.4991,79402.0
2022-11-04 15:45:00,99.55,99.57,99.39,99.45,133139.0,90.4991,90.5173,90.3536,90.4082,133139.0
2022-11-04 15:50:00,99.46,99.49,99.28,99.34,161520.0,90.4173,90.4445,90.2536,90.3082,161520.0
2022-11-04 15:55:00,99.35,99.66,99.35,99.63,477009.0,90.3173,90.5991,90.3173,90.5718,477009.0
2022-11-07 09:30:00,99.4,100.27,99.33,100.26,570865.0,90.3627,91.1536,90.2991,91.1445,570865.0
2022-11-07 09:35:00,100.27,100.39,99.43,99.58,96291.0,91.1536,91.2627,90.39,90.5264,96291.0
2022-11-07 09:40:00,99.57,100.0,99.57,99.99,37574.0,90.5173,90.9082,90.5173,90.8991,37574.0
2022-11-07 09:45:00,100.0,100.35,99.99,100.35,35514.0,90.9082,91.2264,90.8991,91.2264,35514.0
2022-11-07 09:50:00,100.37,100.41,100.14,100.23,38648.0,91.2445,91.2809,91.0354,91.1173,38648.0
2022-11-07 09:55:00,100.22,100.26,99.99,100.11,38303.0,91.1082,91.1445,90.8991,91.0082,38303.0
2022-11-07 10:00:00,100.13,100.32,100.08,100.28,47266.0,91.0264,91.1991,90.9809,91.1627,47266.0
2022-11-07 10:05:00,100.28,100.34,100.11,100.34,28984.0,91.1627,91.2173,91.0082,91.2173,28984.0
2022-11-07 10:10:00,100.33,100.65,100.19,100.65,41363.0,91.2082,91.4991,91.0809,91.4991,41363.0
2022-11-07 10:15:00,100.64,100.76,100.59,100.73,43640.0,91.49,91.5991,91.4445,91.5718,43640.0
2022-11-07 10:20:00,100.72,100.72,100.4,100.68,55138.0,91.5627,91.5627,91.2718,91.5263,55138.0
2022-11-07 10:25:00,100.67,100.75,100.54,100.75,41994.0,91.5173,91.59,91.3991,91.59,41994.0
2022-11-07 10:30:00,100.77,100.81,100.62,100.68,35217.0,91.6082,91.6445,91.4718,91.5263,35217.0
2022-11-07 10:35:00,100.69,100.73,100.46,100.64,42614.0,91.5354,91.5718,91.3263,91.49,42614.0
2022-11-07 10:40:00,100.65,100.67,100.42,100.51,35711.0,91.4991,91.5173,91.29,91.3718,35711.0
2022-11-07 10:45:00,100.54,100.54,100.38,100.44,21671.0,91.3991,91.3991,91.2536,91.3082,21671.0
2022-11-07 10:50:00,100.42,100.57,100.41,100.46,19748.0,91.29,91.4263,91.2809,91.3263,19748.0
2022-11-07 10:55:00,100.46,100.59,100.41,100.45,29834.0,91.3263,91.4445,91.2809,91.3173,29834.0
2022-11-07 11:00:00,100.45,100.61,100.32,100.55,18299.0,91.3173,91.4627,91.1991,91.4082,18299.0
2022-11-07 11:05:00,100.56,100.64,100.38,100.53,23930.0,91.4173,91.49,91.2536,91.39,23930.0
2022-11-07 11:10:00,100.54,100.56,100.45,100.54,28514.0,91.3991,91.4173,91.3173,91.3991,28514.0
2022-11-07 11:15:00,100.55,100.8,100.55,100.75,97079.0,91.4082,91.6354,91.4082,91.59,97079.0
2022-11-07 11:20:00,100.76,100.96,100.65,100.92,70593.0,91.5991,91.7809,91.4991,91.7445,70593.0
2022-11-07 11:25:00,100.92,100.92,100.72,100.81,28604.0,91.7445,91.7445,91.5627,91.6445,28604.0
2022-11-07 11:30:00,100.79,100.93,100.78,100.88,26570.0,91.6263,91.7536,91.6173,91.7082,26570.0
2022-11-07 11:35:00,100.88,100.94,100.79,100.93,29313.0,91.7082,91.7627,91.6263,91.7536,29313.0
2022-11-07 11:40:00,100.93,101.08,100.82,101.05,106338.0,91.7536,91.89,91.6536,91.8627,106338.0
2022-11-07 11:45:00,101.05,101.14,100.93,101.13,54401.0,91.8627,91.9445,91.7536,91.9354,54401.0
2022-11-07 11:50:00,101.14,101.18,100.98,101.15,50533.0,91.9445,91.9809,91.7991,91.9536,50533.0
2022-11-07 11:55:00,101.15,101.23,100.97,101.02,27921.0,91.9536,92.0263,91.79,91.8354,27921.0
2022-11-07 12:00:00,101.01,101.15,100.98,101.09,34315.0,91.8263,91.9536,91.7991,91.8991,34315.0
2022-11-07 12:05:00,101.08,101.2,100.98,101.19,22623.0,91.89,91.9991,91.7991,91.99,22623.0
2022-11-07 12:10:00,101.18,101.19,101.11,101.11,16918.0,91.9809,91.99,91.9173,91.9173,16918.0
2022-11-07 12:15:00,101.12,101.23,101.12,101.15,33542.0,91.9263,92.0263,91.9263,91.9536,33542.0
2022-11-07 12:20:00,101.14,101.17,101.05,101.15,21351.0,91.9445,91.9718,91.8627,91.9536,21351.0
2022-11-07 12:25:00,101.15,101.15,101.03,101.08,23723.0,91.9536,91.9536,91.8445,91.89,23723.0
2022-11-07 12:30:00,101.09,101.12,100.97,101.01,27754.0,91.8991,91.9263,91.79,91.8263,27754.0
2022-11-07 12:35:00,101.01,101.01,100.9,100.99,37708.0,91.8263,91.8263,91.7263,91.8082,37708.0
2022-11-07 12:40:00,101.0,101.05,100.95,100.95,27010.0,91.8173,91.8627,91.7718,91.7718,27010.0
2022-11-07 12:45:00,100.92,100.92,100.72,100.8,49289.0,91.7445,91.7445,91.5627,91.6354,49289.0
2022-11-07 12:50:00,100.8,100.9,100.79,100.89,18449.0,91.6354,91.7263,91.6263,91.7173,18449.0
2022-11-07 12:55:00,100.9,100.96,100.89,100.94,22934.0,91.7263,91.7809,91.7173,91.7627,22934.0
2022-11-07 13:00:00,100.94,101.03,100.92,100.98,19710.0,91.7627,91.8445,91.7445,91.7991,19710.0
2022-11-07 13:05:00,100.98,101.07,100.97,101.06,20887.0,91.7991,91.8809,91.79,91.8718,20887.0
2022-11-07 13:10:00,101.06,101.14,101.04,101.09,24202.0,91.8718,91.9445,91.8536,91.8991,24202.0
2022-11-07 13:15:00,101.09,101.16,101.01,101.04,21793.0,91.8991,91.9627,91.8263,91.8536,21793.0
2022-11-07 13:20:00,101.04,101.04,100.93,100.99,25971.0,91.8536,91.8536,91.7536,91.8082,25971.0
2022-11-07 13:25:00,100.98,101.06,100.93,101.01,19865.0,91.7991,91.8718,91.7536,91.8263,19865.0
2022-11-07 13:30:00,101.04,101.05,100.89,100.95,16435.0,91.8536,91.8627,91.7173,91.7718,16435.0
2022-11-07 13:35:00,100.94,100.96,100.81,100.88,38543.0,91.7627,91.7809,91.6445,91.7082,38543.0
2022-11-07 13:40:00,100.87,100.87,100.74,100.75,27234.0,91.6991,91.6991,91.5809,91.59,27234.0
2022-11-07 13:45:00,100.74,100.92,100.72,100.89,24455.0,91.5809,91.7445,91.5627,91.7173,24455.0
2022-11-07 13:50:00,100.89,100.97,100.88,100.91,21789.0,91.7173,91.79,91.7082,91.7354,21789.0
2022-11-07 13:55:00,100.91,100.97,100.91,100.95,19920.0,91.7354,91.79,91.7354,91.7718,19920.0
2022-11-07 14:00:00,100.95,101.07,100.91,101.06,36281.0,91.7718,91.8809,91.7354,91.8718,36281.0
2022-11-07 14:05:00,101.08,101.1,100.99,101.06,23337.0,91.89,91.9082,91.8082,91.8718,23337.0
2022-11-07 14:10:00,101.07,101.18,101.05,101.13,24948.0,91.8809,91.9809,91.8627,91.9354,24948.0
2022-11-07 14:15:00,101.14,101.29,101.13,101.28,28846.0,91.9445,92.0809,91.9354,92.0718,28846.0
2022-11-07 14:20:00,101.27,101.34,101.27,101.34,40528.0,92.0627,92.1263,92.0627,92.1263,40528.0
2022-11-07 14:25:00,101.34,101.44,101.31,101.36,29522.0,92.1263,92.2172,92.0991,92.1445,29522.0
2022-11-07 14:30:00,101.36,101.4,101.29,101.3,31611.0,92.1445,92.1809,92.0809,92.09,31611.0
2022-11-07 14:35:00,101.31,101.35,101.3,101.32,22943.0,92.0991,92.1354,92.09,92.1082,22943.0
2022-11-07 14:40:00,101.32,101.33,101.2,101.31,23687.0,92.1082,92.1173,91.9991,92.0991,23687.0
2022-11-07 14:45:00,101.31,101.34,101.24,101.3,31883.0,92.0991,92.1263,92.0354,92.09,31883.0
2022-11-07 14:50:00,101.3,101.3,101.19,101.26,40207.0,92.09,92.09,91.99,92.0536,40207.0
2022-11-07 14:55:00,101.26,101.31,101.16,101.19,33343.0,92.0536,92.0991,91.9627,91.99,33343.0
2022-11-07 15:00:00,101.2,101.25,101.15,101.2,24111.0,91.9991,92.0445,91.9536,91.9991,24111.0
2022-11-07 15:05:00,101.19,101.21,101.12,101.16,22053.0,91.99,92.0082,91.9263,91.9627,22053.0
2022-11-07 15:10:00,101.17,101.25,101.16,101.25,32827.0,91.9718,92.0445,91.9627,92.0445,32827.0
2022-11-07 15:15:00,101.26,101.32,101.25,101.32,30376.0,92.0536,92.1082,92.0445,92.1082,30376.0
2022-11-07 15:20:00,101.32,101.32,101.2,101.28,31975.0,92.1082,92.1082,91.9991,92.0718,31975.0
2022-11-07 15:25:00,101.27,101.27,101.17,101.24,32254.0,92.0627,92.0627,91.9718,92.0354,32254.0
2022-11-07 15:30:00,101.24,101.35,101.22,101.27,46394.0,92.0354,92.1354,92.0173,92.0627,46394.0
2022-11-07 15:35:00,101.26,101.27,101.18,101.25,44233.0,92.0536,92.0627,91.9809,92.0445,44233.0
2022-11-07 15:40:00,101.25,101.25,101.12,101.14,60278.0,92.0445,92.0445,91.9263,91.9445,60278.0
2022-11-07 15:45:00,101.14,101.14,101.04,101.13,78355.0,91.9445,91.9445,91.8536,91.9354,78355.0
2022-11-07 15:50:00,101.12,101.16,101.0,101.13,102643.0,91.9263,91.9627,91.8173,91.9354,102643.0
2022-11-07 15:55:00,101.14,101.23,101.04,101.19,324184.0,91.9445,92.0263,91.8536,91.99,324184.0
2022-11-08 09:30:00,101.4,101.5,101.16,101.32,122769.0,92.1809,92.2718,91.9627,92.1082,122769.0
2022-11-08 09:35:00,101.3,101.31,101.0,101.23,44437.0,92.09,92.0991,91.8173,92.0263,44437.0
2022-11-08 09:40:00,101.25,101.67,101.17,101.65,47854.0,92.0445,92.4263,91.9718,92.4082,47854.0
2022-11-08 09:45:00,101.65,101.92,101.64,101.88,55681.0,92.4082,92.6536,92.3991,92.6172,55681.0
2022-11-08 09:50:00,101.87,101.91,101.54,101.54,37334.0,92.6082,92.6445,92.3082,92.3082,37334.0
2022-11-08 09:55:00,101.56,101.86,101.45,101.71,28880.0,92.3263,92.5991,92.2263,92.4627,28880.0
2022-11-08 10:00:00,101.73,102.05,101.7,101.83,62450.0,92.4809,92.7718,92.4536,92.5718,62450.0
2022-11-08 10:05:00,101.83,102.0,101.76,101.95,25993.0,92.5718,92.7263,92.5082,92.6809,25993.0
2022-11-08 10:10:00,101.95,102.32,101.95,102.23,43061.0,92.6809,93.0172,92.6809,92.9354,43061.0
2022-11-08 10:15:00,102.26,102.55,102.26,102.55,124327.0,92.9627,93.2263,92.9627,93.2263,124327.0
2022-11-08 10:20:00,102.53,102.63,102.48,102.58,81006.0,93.2081,93.2991,93.1627,93.2536,81006.0
2022-11-08 10:25:00,102.58,102.77,102.5,102.51,98038.0,93.2536,93.4263,93.1809,93.19,98038.0
2022-11-08 10:30:00,102.52,102.57,102.34,102.53,45295.0,93.1991,93.2445,93.0354,93.2081,45295.0
2022-11-08 10:35:00,102.53,102.67,102.48,102.52,48706.0,93.2081,93.3354,93.1627,93.1991,48706.0
2022-11-08 10:40:00,102.51,102.67,102.44,102.59,73990.0,93.19,93.3354,93.1263,93.2627,73990.0
2022-11-08 10:45:00,102.62,102.63,102.16,102.21,31827.0,93.29,93.2991,92.8718,92.9172,31827.0
2022-11-08 10:50:00,102.22,102.44,102.18,102.31,33190.0,92.9263,93.1263,92.89,93.0082,33190.0
2022-11-08 10:55:00,102.32,102.42,102.26,102.42,30850.0,93.0172,93.1081,92.9627,93.1081,30850.0
2022-11-08 11:00:00,102.4,102.51,102.33,102.41,19681.0,93.09,93.19,93.0263,93.0991,19681.0
2022-11-08 11:05:00,102.41,102.47,102.3,102.38,41518.0,93.0991,93.1536,92.9991,93.0718,41518.0
2022-11-08 11:10:00,102.39,102.42,102.24,102.36,29668.0,93.0809,93.1081,92.9445,93.0536,29668.0
2022-11-08 11:15:00,102.35,102.39,102.27,102.28,40681.0,93.0445,93.0809,92.9718,92.9809,40681.0
2022-11-08 11:20:00,102.29,102.31,102.21,102.26,35021.0,92.99,93.0082,92.9172,92.9627,35021.0
2022-11-08 11:25:00,102.26,102.38,102.24,102.32,29789.0,92.9627,93.0718,92.9445,93.0172,29789.0
2022-11-08 11:30:00,102.3,102.45,102.26,102.42,27547.0,92.9991,93.1354,92.9627,93.1081,27547.0
2022-11-08 11:35:00,102.43,102.57,102.41,102.46,54963.0,93.1172,93.2445,93.0991,93.1445,54963.0
2022-11-08 11:40:00,102.46,102.49,102.39,102.48,50981.0,93.1445,93.1718,93.0809,93.1627,50981.0
2022-11-08 11:45:00,102.48,102.58,102.36,102.37,37961.0,93.1627,93.2536,93.0536,93.0627,37961.0
2022-11-08 11:50:00,102.38,102.47,102.28,102.47,43636.0,93.0718,93.1536,92.9809,93.1536,43636.0
2022-11-08 11:55:00,102.48,102.57,102.44,102.55,41535.0,93.1627,93.2445,93.1263,93.2263,41535.0
2022-11-08 12:00:00,102.55,102.63,102.43,102.53,45208.0,93.2263,93.2991,93.1172,93.2081,45208.0
2022-11-08 12:05:00,102.53,102.61,102.5,102.52,54736.0,93.2081,93.2809,93.1809,93.1991,54736.0
2022-11-08 12:10:00,102.53,102.56,102.42,102.46,46838.0,93.2081,93.2354,93.1081,93.1445,46838.0
2022-11-08 12:15:00,102.46,102.5,102.38,102.39,28297.0,93.1445,93.1809,93.0718,93.0809,28297.0
2022-11-08 12:20:00,102.38,102.38,102.27,102.29,36713.0,93.0718,93.0718,92.9718,92.99,36713.0
2022-11-08 12:25:00,102.31,102.36,102.28,102.31,23980.0,93.0082,93.0536,92.9809,93.0082,23980.0
2022-11-08 12:30:00,102.31,102.41,102.28,102.28,25486.0,93.0082,93.0991,92.9809,92.9809,25486.0
2022-11-08 12:35:00,102.29,102.37,102.28,102.37,17510.0,92.99,93.0627,92.9809,93.0627,17510.0
2022-11-08 12:40:00,102.37,102.59,102.36,102.54,19326.0,93.0627,93.2627,93.0536,93.2172,19326.0
2022-11-08 12:45:00,102.53,102.54,102.37,102.41,23548.0,93.2081,93.2172,93.0627,93.0991,23548.0
2022-11-08 12:50:00,102.41,102.44,102.32,102.32,21427.0,93.0991,93.1263,93.0172,93.0172,21427.0
2022-11-08 12:55:00,102.33,102.34,102.21,102.24,31650.0,93.0263,93.0354,92.9172,92.9445,31650.0
2022-11-08 13:00:00,102.24,102.28,102.11,102.25,29263.0,92.9445,92.9809,92.8263,92.9536,29263.0
2022-11-08 13:05:00,102.25,102.35,102.24,102.3,22719.0,92.9536,93.0445,92.9445,92.9991,22719.0
2022-11-08 13:10:00,102.31,102.31,102.18,102.25,16075.0,93.0082,93.0082,92.89,92.9536,16075.0
2022-11-08 13:15:00,102.23,102.3,102.08,102.08,14954.0,92.9354,92.9991,92.7991,92.7991,14954.0
2022-11-08 13:20:00,102.1,102.1,102.04,102.08,44219.0,92.8172,92.8172,92.7627,92.7991,44219.0
2022-11-08 13:25:00,102.07,102.07,101.82,101.94,31417.0,92.79,92.79,92.5627,92.6718,31417.0
2022-11-08 13:30:00,101.92,101.92,101.71,101.86,42800.0,92.6536,92.6536,92.4627,92.5991,42800.0
2022-11-08 13:35:00,101.86,102.02,101.85,101.95,37423.0,92.5991,92.7445,92.59,92.6809,37423.0
2022-11-08 13:40:00,101.95,101.98,101.85,101.91,38584.0,92.6809,92.7082,92.59,92.6445,38584.0
2022-11-08 13:45:00,101.91,102.02,101.89,101.91,26491.0,92.6445,92.7445,92.6263,92.6445,26491.0
2022-11-08 13:50:00,101.91,101.96,101.83,101.89,38983.0,92.6445,92.69,92.5718,92.6263,38983.0
2022-11-08 13:55:00,101.91,101.92,101.74,101.78,31844.0,92.6445,92.6536,92.49,92.5263,31844.0
2022-11-08 14:00:00,101.78,101.87,101.75,101.83,28917.0,92.5263,92.6082,92.4991,92.5718,28917.0
2022-11-08 14:05:00,101.83,101.85,101.74,101.8,29881.0,92.5718,92.59,92.49,92.5445,29881.0
2022-11-08 14:10:00,101.8,101.82,101.68,101.82,26593.0,92.5445,92.5627,92.4354,92.5627,26593.0
2022-11-08 14:15:00,101.82,101.86,101.78,101.79,33145.0,92.5627,92.5991,92.5263,92.5354,33145.0
2022-11-08 14:20:00,101.78,101.79,101.4,101.41,26494.0,92.5263,92.5354,92.1809,92.19,26494.0
2022-11-08 14:25:00,101.39,101.44,101.28,101.28,35510.0,92.1718,92.2172,92.0718,92.0718,35510.0
2022-11-08 14:30:00,101.29,101.42,101.26,101.42,35450.0,92.0809,92.1991,92.0536,92.1991,35450.0
2022-11-08 14:35:00,101.43,101.71,101.43,101.68,29008.0,92.2082,92.4627,92.2082,92.4354,29008.0
2022-11-08 14:40:00,101.67,101.91,101.65,101.9,27501.0,92.4263,92.6445,92.4082,92.6354,27501.0
2022-11-08 14:45:00,101.89,101.91,101.76,101.88,39845.0,92.6263,92.6445,92.5082,92.6172,39845.0
2022-11-08 14:50:00,101.87,101.98,101.85,101.89,32084.0,92.6082,92.7082,92.59,92.6263,32084.0
2022-11-08 14:55:00,101.88,101.89,101.79,101.79,24900.0,92.6172,92.6263,92.5354,92.5354,24900.0
2022-11-08 15:00:00,101.79,102.04,101.79,101.96,28773.0,92.5354,92.7627,92.5354,92.69,28773.0
2022-11-08 15:05:00,101.96,101.96,101.85,101.87,25622.0,92.69,92.69,92.59,92.6082,25622.0
2022-11-08 15:10:00,101.86,102.02,101.82,102.0,42136.0,92.5991,92.7445,92.5627,92.7263,42136.0
2022-11-08 15:15:00,102.0,102.04,101.93,102.02,66715.0,92.7263,92.7627,92.6627,92.7445,66715.0
2022-11-08 15:20:00,102.02,102.09,101.97,101.98,60187.0,92.7445,92.8082,92.6991,92.7082,60187.0
2022-11-08 15:25:00,101.97,102.14,101.92,102.14,40833.0,92.6991,92.8536,92.6536,92.8536,40833.0
2022-11-08 15:30:00,102.13,102.31,102.11,102.23,60966.0,92.8445,93.0082,92.8263,92.9354,60966.0
2022-11-08 15:35:00,102.23,102.24,102.12,102.18,70857.0,92.9354,92.9445,92.8354,92.89,70857.0
2022-11-08 15:40:00,102.18,102.22,102.01,102.01,84165.0,92.89,92.9263,92.7354,92.7354,84165.0
2022-11-08 15:45:00,102.02,102.13,101.98,101.98,77934.0,92.7445,92.8445,92.7082,92.7082,77934.0
2022-11-08 15:50:00,101.99,102.03,101.83,101.83,84681.0,92.7172,92.7536,92.5718,92.5718,84681.0
2022-11-08 15:55:00,101.82,101.83,101.67,101.7,264956.0,92.5627,92.5718,92.4263,92.4536,264956.0
2022-11-09 09:30:00,101.65,101.83,101.22,101.32,89664.0,92.4082,92.5718,92.0173,92.1082,89664.0
2022-11-09 09:35:00,101.28,101.49,101.25,101.26,23932.0,92.0718,92.2627,92.0445,92.0536,23932.0
2022-11-09 09:40:00,101.28,101.4,101.14,101.31,22236.0,92.0718,92.1809,91.9445,92.0991,22236.0
2022-11-09 09:45:00,101.36,101.6,101.32,101.5,20928.0,92.1445,92.3627,92.1082,92.2718,20928.0
2022-11-09 09:50:00,101.56,101.57,101.2,101.39,20861.0,92.3263,92.3354,91.9991,92.1718,20861.0
2022-11-09 09:55:00,101.39,101.48,101.21,101.48,23461.0,92.1718,92.2536,92.0082,92.2536,23461.0
2022-11-09 10:00:00,101.46,101.72,101.45,101.68,22117.0,92.2354,92.4718,92.2263,92.4354,22117.0
2022-11-09 10:05:00,101.7,101.86,101.69,101.84,24793.0,92.4536,92.5991,92.4445,92.5809,24793.0
2022-11-09 10:10:00,101.81,101.97,101.76,101.95,22359.0,92.5536,92.6991,92.5082,92.6809,22359.0
2022-11-09 10:15:00,101.94,101.97,101.79,101.89,18028.0,92.6718,92.6991,92.5354,92.6263,18028.0
2022-11-09 10:20:00,101.9,101.95,101.71,101.71,22796.0,92.6354,92.6809,92.4627,92.4627,22796.0
2022-11-09 10:25:00,101.7,101.71,101.36,101.42,59019.0,92.4536,92.4627,92.1445,92.1991,59019.0
2022-11-09 10:30:00,101.42,101.57,101.19,101.28,51057.0,92.1991,92.3354,91.99,92.0718,51057.0
2022-11-09 10:35:00,101.28,101.4,101.16,101.16,20844.0,92.0718,92.1809,91.9627,91.9627,20844.0
2022-11-09 10:40:00,101.18,101.24,101.07,101.17,29232.0,91.9809,92.0354,91.8809,91.9718,29232.0
2022-11-09 10:45:00,101.17,101.28,101.12,101.16,23337.0,91.9718,92.0718,91.9263,91.9627,23337.0
2022-11-09 10:50:00,101.18,101.22,100.86,100.9,46643.0,91.9809,92.0173,91.69,91.7263,46643.0
2022-11-09 10:55:00,100.9,101.13,100.73,101.1,95578.0,91.7263,91.9354,91.5718,91.9082,95578.0
2022-11-09 11:00:00,101.08,101.31,101.07,101.26,21682.0,91.89,92.0991,91.8809,92.0536,21682.0
2022-11-09 11:05:00,101.27,101.32,101.1,101.27,23257.0,92.0627,92.1082,91.9082,92.0627,23257.0
2022-11-09 11:10:00,101.26,101.28,101.12,101.21,22307.0,92.0536,92.0718,91.9263,92.0082,22307.0
2022-11-09 11:15:00,101.21,101.27,101.11,101.19,25332.0,92.0082,92.0627,91.9173,91.99,25332.0
2022-11-09 11:20:00,101.19,101.24,101.03,101.06,22798.0,91.99,92.0354,91.8445,91.8718,22798.0
2022-11-09 11:25:00,101.07,101.21,101.02,101.02,36512.0,91.8809,92.0082,91.8354,91.8354,36512.0
2022-11-09 11:30:00,101.02,101.02,100.92,100.98,15266.0,91.8354,91.8354,91.7445,91.7991,15266.0
2022-11-09 11:35:00,100.98,101.02,100.92,100.94,16534.0,91.7991,91.8354,91.7445,91.7627,16534.0
2022-11-09 11:40:00,100.92,101.06,100.87,101.02,41225.0,91.7445,91.8718,91.6991,91.8354,41225.0
2022-11-09 11:45:00,101.03,101.04,100.9,100.92,21217.0,91.8445,91.8536,91.7263,91.7445,21217.0
2022-11-09 11:50:00,100.9,100.97,100.86,100.92,21407.0,91.7263,91.79,91.69,91.7445,21407.0
2022-11-09 11:55:00,100.93,100.94,100.6,100.63,29127.0,91.7536,91.7627,91.4536,91.4809,29127.0
2022-11-09 12:00:00,100.66,100.71,100.6,100.69,21560.0,91.5082,91.5536,91.4536,91.5354,21560.0
2022-11-09 12:05:00,100.7,100.74,100.62,100.64,20186.0,91.5445,91.5809,91.4718,91.49,20186.0
2022-11-09 12:10:00,100.65,100.69,100.47,100.66,122730.0,91.4991,91.5354,91.3354,91.5082,122730.0
2022-11-09 12:15:00,100.66,100.79,100.63,100.77,39769.0,91.5082,91.6263,91.4809,91.6082,39769.0
2022-11-09 12:20:00,100.77,100.78,100.6,100.62,33668.0,91.6082,91.6173,91.4536,91.4718,33668.0
2022-11-09 12:25:00,100.61,100.68,100.56,100.65,16412.0,91.4627,91.5263,91.4173,91.4991,16412.0
2022-11-09 12:30:00,100.64,100.83,100.64,100.75,55395.0,91.49,91.6627,91.49,91.59,55395.0
2022-11-09 12:35:00,100.75,100.76,100.57,100.64,94747.0,91.59,91.5991,91.4263,91.49,94747.0
2022-11-09 12:40:00,100.64,100.68,100.55,100.59,21288.0,91.49,91.5263,91.4082,91.4445,21288.0
2022-11-09 12:45:00,100.59,100.66,100.53,100.65,17246.0,91.4445,91.5082,91.39,91.4991,17246.0
2022-11-09 12:50:00,100.64,100.75,100.64,100.71,28214.0,91.49,91.59,91.49,91.5536,28214.0
2022-11-09 12:55:00,100.72,100.77,100.64,100.73,29501.0,91.5627,91.6082,91.49,91.5718,29501.0
2022-11-09 13:00:00,100.74,100.77,100.58,100.69,42001.0,91.5809,91.6082,91.4354,91.5354,42001.0
2022-11-09 13:05:00,100.7,100.86,100.66,100.84,30968.0,91.5445,91.69,91.5082,91.6718,30968.0
2022-11-09 13:10:00,100.88,100.93,100.72,100.93,38947.0,91.7082,91.7536,91.5627,91.7536,38947.0
2022-11-09 13:15:00,100.94,101.06,100.94,101.0,25584.0,91.7627,91.8718,91.7627,91.8173,25584.0
2022-11-09 13:20:00,101.0,101.03,100.82,100.85,14270.0,91.8173,91.8445,91.6536,91.6809,14270.0
2022-11-09 13:25:00,100.84,100.91,100.78,100.81,18492.0,91.6718,91.7354,91.6173,91.6445,18492.0
2022-11-09 13:30:00,100.81,100.83,100.63,100.74,27608.0,91.6445,91.6627,91.4809,91.5809,27608.0
2022-11-09 13:35:00,100.73,100.8,100.68,100.73,21344.0,91.5718,91.6354,91.5263,91.5718,21344.0
2022-11-09 13:40:00,100.72,100.81,100.67,100.71,19373.0,91.5627,91.6445,91.5173,91.5536,19373.0
2022-11-09 13:45:00,100.71,100.72,100.54,100.67,19656.0,91.5536,91.5627,91.3991,91.5173,19656.0
2022-11-09 13:50:00,100.68,100.68,100.55,100.58,17657.0,91.5263,91.5263,91.4082,91.4354,17657.0
2022-11-09 13:55:00,100.59,100.68,100.5,100.66,28329.0,91.4445,91.5263,91.3627,91.5082,28329.0
2022-11-09 14:00:00,100.64,100.64,100.46,100.54,57054.0,91.49,91.49,91.3263,91.3991,57054.0
2022-11-09 14:05:00,100.53,100.76,100.51,100.74,28440.0,91.39,91.5991,91.3718,91.5809,28440.0
2022-11-09 14:10:00,100.75,100.75,100.59,100.7,20678.0,91.59,91.59,91.4445,91.5445,20678.0
2022-11-09 14:15:00,100.71,100.71,100.5,100.59,16354.0,91.5536,91.5536,91.3627,91.4445,16354.0
2022-11-09 14:20:00,100.6,100.63,100.41,100.41,23890.0,91.4536,91.4809,91.2809,91.2809,23890.0
2022-11-09 14:25:00,100.41,100.45,100.33,100.33,26083.0,91.2809,91.3173,91.2082,91.2082,26083.0
2022-11-09 14:30:00,100.33,100.33,100.13,100.13,31477.0,91.2082,91.2082,91.0264,91.0264,31477.0
2022-11-09 14:35:00,100.13,100.18,100.05,100.08,37429.0,91.0264,91.0718,90.9536,90.9809,37429.0
2022-11-09 14:40:00,100.09,100.09,99.98,100.01,37817.0,90.99,90.99,90.89,90.9173,37817.0
2022-11-09 14:45:00,100.01,100.02,99.83,99.9,20904.0,90.9173,90.9264,90.7536,90.8173,20904.0
2022-11-09 14:50:00,99.88,100.02,99.78,99.97,34342.0,90.7991,90.9264,90.7082,90.8809,34342.0
2022-11-09 14:55:00,99.97,99.97,99.85,99.89,49583.0,90.8809,90.8809,90.7718,90.8082,49583.0
2022-11-09 15:00:00,99.88,99.95,99.86,99.94,25087.0,90.7991,90.8627,90.7809,90.8536,25087.0
2022-11-09 15:05:00,99.94,100.05,99.94,99.99,35943.0,90.8536,90.9536,90.8536,90.8991,35943.0
2022-11-09 15:10:00,99.98,100.1,99.9,99.95,47231.0,90.89,90.9991,90.8173,90.8627,47231.0
2022-11-09 15:15:00,99.93,99.99,99.83,99.99,70381.0,90.8445,90.8991,90.7536,90.8991,70381.0
2022-11-09 15:20:00,99.99,99.99,99.76,99.82,45119.0,90.8991,90.8991,90.69,90.7445,45119.0
2022-11-09 15:25:00,99.82,99.98,99.81,99.95,39724.0,90.7445,90.89,90.7354,90.8627,39724.0
2022-11-09 15:30:00,99.95,99.95,99.7,99.84,44480.0,90.8627,90.8627,90.6354,90.7627,44480.0
2022-11-09 15:35:00,99.84,99.84,99.64,99.64,58719.0,90.7627,90.7627,90.5809,90.5809,58719.0
2022-11-09 15:40:00,99.65,99.74,99.53,99.55,74681.0,90.59,90.6718,90.4809,90.4991,74681.0
2022-11-09 15:45:00,99.55,99.67,99.45,99.47,89264.0,90.4991,90.6082,90.4082,90.4264,89264.0
2022-11-09 15:50:00,99.49,99.72,99.45,99.54,109660.0,90.4445,90.6536,90.4082,90.49,109660.0
2022-11-09 15:55:00,99.53,99.59,99.45,99.56,225376.0,90.4809,90.5354,90.4082,90.5082,225376.0
2022-11-10 09:30:00,101.88,101.89,100.36,100.54,205203.0,92.6172,92.6263,91.2354,91.3991,205203.0
2022-11-10 09:35:00,100.52,100.82,100.29,100.39,41893.0,91.3809,91.6536,91.1718,91.2627,41893.0
2022-11-10 09:40:00,100.37,100.48,100.13,100.33,103931.0,91.2445,91.3445,91.0264,91.2082,103931.0
2022-11-10 09:45:00,100.34,100.59,100.24,100.51,139753.0,91.2173,91.4445,91.1264,91.3718,139753.0
2022-11-10 09:50:00,100.54,100.74,100.32,100.41,63037.0,91.3991,91.5809,91.1991,91.2809,63037.0
2022-11-10 09:55:00,100.41,100.6,100.26,100.59,47606.0,91.2809,91.4536,91.1445,91.4445,47606.0
2022-11-10 10:00:00,100.58,101.09,100.57,100.89,86937.0,91.4354,91.8991,91.4263,91.7173,86937.0
2022-11-10 10:05:00,100.86,100.86,100.37,100.64,35209.0,91.69,91.69,91.2445,91.49,35209.0
2022-11-10 10:10:00,100.64,100.64,100.32,100.32,32082.0,91.49,91.49,91.1991,91.1991,32082.0
2022-11-10 10:15:00,100.34,100.64,100.32,100.45,31715.0,91.2173,91.49,91.1991,91.3173,31715.0
2022-11-10 10:20:00,100.45,100.78,100.36,100.73,34784.0,91.3173,91.6173,91.2354,91.5718,34784.0
2022-11-10 10:25:00,100.71,100.86,100.64,100.79,30459.0,91.5536,91.69,91.49,91.6263,30459.0
2022-11-10 10:30:00,100.79,100.82,100.28,100.33,54640.0,91.6263,91.6536,91.1627,91.2082,54640.0
2022-11-10 10:35:00,100.31,100.39,100.03,100.03,64455.0,91.19,91.2627,90.9354,90.9354,64455.0
2022-11-10 10:40:00,100.03,100.3,99.95,100.14,107385.0,90.9354,91.1809,90.8627,91.0354,107385.0
2022-11-10 10:45:00,100.12,100.34,100.1,100.28,38591.0,91.0173,91.2173,90.9991,91.1627,38591.0
2022-11-10 10:50:00,100.27,100.37,100.21,100.32,55392.0,91.1536,91.2445,91.0991,91.1991,55392.0
2022-11-10 10:55:00,100.3,100.39,100.2,100.35,33404.0,91.1809,91.2627,91.09,91.2264,33404.0
2022-11-10 11:00:00,100.36,100.38,99.86,99.86,40748.0,91.2354,91.2536,90.7809,90.7809,40748.0
2022-11-10 11:05:00,99.87,100.05,99.78,99.84,36993.0,90.79,90.9536,90.7082,90.7627,36993.0
2022-11-10 11:10:00,99.85,99.99,99.77,99.85,32959.0,90.7718,90.8991,90.6991,90.7718,32959.0
2022-11-10 11:15:00,99.86,99.86,99.64,99.73,47768.0,90.7809,90.7809,90.5809,90.6627,47768.0
2022-11-10 11:20:00,99.74,99.77,99.5,99.57,42139.0,90.6718,90.6991,90.4536,90.5173,42139.0
2022-11-10 11:25:00,99.56,99.61,99.38,99.55,40277.0,90.5082,90.5536,90.3445,90.4991,40277.0
2022-11-10 11:30:00,99.56,99.94,99.56,99.86,34643.0,90.5082,90.8536,90.5082,90.7809,34643.0
2022-11-10 11:35:00,99.83,99.84,99.66,99.69,52061.0,90.7536,90.7627,90.5991,90.6264,52061.0
2022-11-10 11:40:00,99.7,99.7,99.39,99.39,38057.0,90.6354,90.6354,90.3536,90.3536,38057.0
2022-11-10 11:45:00,99.39,99.42,99.3,99.36,38873.0,90.3536,90.3809,90.2718,90.3264,38873.0
2022-11-10 11:50:00,99.34,99.42,99.27,99.35,50865.0,90.3082,90.3809,90.2445,90.3173,50865.0
2022-11-10 11:55:00,99.33,99.39,99.18,99.39,78284.0,90.2991,90.3536,90.1627,90.3536,78284.0
2022-11-10 12:00:00,99.39,99.44,99.17,99.17,54369.0,90.3536,90.3991,90.1536,90.1536,54369.0
2022-11-10 12:05:00,99.17,99.21,98.98,99.07,82076.0,90.1536,90.19,89.9809,90.0627,82076.0
2022-11-10 12:10:00,99.05,99.06,98.78,98.83,65112.0,90.0445,90.0536,89.7991,89.8445,65112.0
2022-11-10 12:15:00,98.84,98.98,98.78,98.92,90274.0,89.8536,89.9809,89.7991,89.9264,90274.0
2022-11-10 12:20:00,98.92,98.93,98.63,98.68,56392.0,89.9264,89.9355,89.6627,89.7082,56392.0
2022-11-10 12:25:00,98.67,98.75,98.62,98.72,46531.0,89.6991,89.7718,89.6536,89.7445,46531.0
2022-11-10 12:30:00,98.72,98.72,98.53,98.58,46167.0,89.7445,89.7445,89.5718,89.6173,46167.0
2022-11-10 12:35:00,98.59,98.8,98.59,98.68,35314.0,89.6264,89.8173,89.6264,89.7082,35314.0
2022-11-10 12:40:00,98.7,98.81,98.61,98.77,34833.0,89.7264,89.8264,89.6445,89.79,34833.0
2022-11-10 12:45:00,98.76,98.85,98.59,98.85,61378.0,89.7809,89.8627,89.6264,89.8627,61378.0
2022-11-10 12:50:00,98.86,98.94,98.7,98.72,38199.0,89.8718,89.9445,89.7264,89.7445,38199.0
2022-11-10 12:55:00,98.72,98.73,98.55,98.58,40233.0,89.7445,89.7536,89.59,89.6173,40233.0
2022-11-10 13:00:00,98.57,98.64,98.37,98.6,74645.0,89.6082,89.6718,89.4264,89.6355,74645.0
2022-11-10 13:05:00,98.6,98.71,98.54,98.69,36996.0,89.6355,89.7355,89.5809,89.7173,36996.0
2022-11-10 13:10:00,98.68,98.83,98.58,98.81,32340.0,89.7082,89.8445,89.6173,89.8264,32340.0
2022-11-10 13:15:00,98.81,98.81,98.69,98.7,30970.0,89.8264,89.8264,89.7173,89.7264,30970.0
2022-11-10 13:20:00,98.71,98.84,98.7,98.73,29617.0,89.7355,89.8536,89.7264,89.7536,29617.0
2022-11-10 13:25:00,98.72,99.15,98.71,99.12,20622.0,89.7445,90.1355,89.7355,90.1082,20622.0
2022-11-10 13:30:00,99.12,99.24,99.09,99.18,22168.0,90.1082,90.2173,90.0809,90.1627,22168.0
2022-11-10 13:35:00,99.18,99.36,99.12,99.27,30276.0,90.1627,90.3264,90.1082,90.2445,30276.0
2022-11-10 13:40:00,99.26,99.48,99.23,99.43,33382.0,90.2355,90.4354,90.2082,90.39,33382.0
2022-11-10 13:45:00,99.44,99.55,99.43,99.52,29987.0,90.3991,90.4991,90.39,90.4718,29987.0
2022-11-10 13:50:00,99.51,99.52,99.42,99.43,26582.0,90.4627,90.4718,90.3809,90.39,26582.0
2022-11-10 13:55:00,99.43,99.59,99.42,99.52,32937.0,90.39,90.5354,90.3809,90.4718,32937.0
2022-11-10 14:00:00,99.51,99.68,99.49,99.65,44134.0,90.4627,90.6173,90.4445,90.59,44134.0
2022-11-10 14:05:00,99.65,99.77,99.64,99.76,31129.0,90.59,90.6991,90.5809,90.69,31129.0
2022-11-10 14:10:00,99.76,99.88,99.71,99.82,43967.0,90.69,90.7991,90.6445,90.7445,43967.0
2022-11-10 14:15:00,99.83,99.85,99.73,99.75,17636.0,90.7536,90.7718,90.6627,90.6809,17636.0
2022-11-10 14:20:00,99.74,99.75,99.58,99.67,28516.0,90.6718,90.6809,90.5264,90.6082,28516.0
2022-11-10 14:25:00,99.66,99.8,99.65,99.69,28712.0,90.5991,90.7264,90.59,90.6264,28712.0
2022-11-10 14:30:00,99.66,99.68,99.55,99.62,27278.0,90.5991,90.6173,90.4991,90.5627,27278.0
2022-11-10 14:35:00,99.61,99.71,99.59,99.66,51513.0,90.5536,90.6445,90.5354,90.5991,51513.0
2022-11-10 14:40:00,99.65,99.65,99.44,99.45,28822.0,90.59,90.59,90.3991,90.4082,28822.0
2022-11-10 14:45:00,99.44,99.54,99.43,99.47,34255.0,90.3991,90.49,90.39,90.4264,34255.0
2022-11-10 14:50:00,99.47,99.71,99.4,99.7,18847.0,90.4264,90.6445,90.3627,90.6354,18847.0
2022-11-10 14:55:00,99.69,99.8,99.68,99.77,40713.0,90.6264,90.7264,90.6173,90.6991,40713.0
2022-11-10 15:00:00,99.75,99.82,99.7,99.79,33356.0,90.6809,90.7445,90.6354,90.7173,33356.0
2022-11-10 15:05:00,99.82,99.98,99.82,99.95,32254.0,90.7445,90.89,90.7445,90.8627,32254.0
2022-11-10 15:10:00,99.97,100.02,99.9,99.94,45805.0,90.8809,90.9264,90.8173,90.8536,45805.0
2022-11-10 15:15:00,99.94,99.94,99.75,99.79,34149.0,90.8536,90.8536,90.6809,90.7173,34149.0
2022-11-10 15:20:00,99.77,99.87,99.75,99.84,20857.0,90.6991,90.79,90.6809,90.7627,20857.0
2022-11-10 15:25:00,99.85,99.94,99.81,99.88,28638.0,90.7718,90.8536,90.7354,90.7991,28638.0
2022-11-10 15:30:00,99.89,99.92,99.75,99.79,63001.0,90.8082,90.8354,90.6809,90.7173,63001.0
2022-11-10 15:35:00,99.77,99.8,99.62,99.71,51799.0,90.6991,90.7264,90.5627,90.6445,51799.0
2022-11-10 15:40:00,99.71,99.89,99.68,99.83,57576.0,90.6445,90.8082,90.6173,90.7536,57576.0
2022-11-10 15:45:00,99.83,99.96,99.82,99.95,84118.0,90.7536,90.8718,90.7445,90.8627,84118.0
2022-11-10 15:50:00,99.95,100.16,99.95,100.11,133275.0,90.8627,91.0536,90.8627,91.0082,133275.0
2022-11-10 15:55:00,100.11,100.12,99.76,99.88,260024.0,91.0082,91.0173,90.69,90.7991,260024.0
2022-11-11 09:30:00,99.75,99.97,98.72,98.89,153487.0,90.6809,90.8809,89.7445,89.8991,153487.0
2022-11-11 09:35:00,98.84,98.96,97.67,97.69,105711.0,89.8536,89.9627,88.79,88.8082,105711.0
2022-11-11 09:40:00,97.69,98.16,96.84,96.84,158320.0,88.8082,89.2355,88.0355,88.0355,158320.0
2022-11-11 09:45:00,96.85,97.53,96.85,97.35,186996.0,88.0446,88.6627,88.0446,88.4991,186996.0
2022-11-11 09:50:00,97.38,97.79,97.07,97.09,118417.0,88.5264,88.8991,88.2446,88.2627,118417.0
2022-11-11 09:55:00,97.1,97.2,96.42,96.9,139766.0,88.2718,88.3627,87.6537,88.09,139766.0
2022-11-11 10:00:00,96.85,97.18,96.65,96.67,106878.0,88.0446,88.3446,87.8627,87.8809,106878.0
2022-11-11 10:05:00,96.67,96.76,95.63,95.69,167767.0,87.8809,87.9627,86.9355,86.99,167767.0
2022-11-11 10:10:00,95.7,96.0,95.5,95.66,150561.0,86.9991,87.2718,86.8173,86.9628,150561.0
2022-11-11 10:15:00,95.68,95.75,95.07,95.09,191230.0,86.9809,87.0446,86.4264,86.4446,191230.0
2022-11-11 10:20:00,95.07,95.67,95.05,95.38,210700.0,86.4264,86.9718,86.4082,86.7082,210700.0
2022-11-11 10:25:00,95.38,95.57,95.08,95.08,108106.0,86.7082,86.8809,86.4355,86.4355,108106.0
2022-11-11 10:30:00,95.1,95.59,95.06,95.5,84828.0,86.4537,86.8991,86.4173,86.8173,84828.0
2022-11-11 10:35:00,95.49,95.59,95.17,95.28,87833.0,86.8082,86.8991,86.5173,86.6173,87833.0
2022-11-11 10:40:00,95.28,95.5,95.22,95.49,100122.0,86.6173,86.8173,86.5628,86.8082,100122.0
2022-11-11 10:45:00,95.49,95.69,95.32,95.6,112378.0,86.8082,86.99,86.6537,86.9082,112378.0
2022-11-11 10:50:00,95.63,95.93,95.5,95.58,111324.0,86.9355,87.2082,86.8173,86.89,111324.0
2022-11-11 10:55:00,95.58,95.74,95.43,95.72,53576.0,86.89,87.0355,86.7537,87.0173,53576.0
2022-11-11 11:00:00,95.73,96.1,95.73,95.89,80660.0,87.0264,87.3628,87.0264,87.1718,80660.0
2022-11-11 11:05:00,95.9,96.08,95.89,96.0,56026.0,87.1809,87.3446,87.1718,87.2718,56026.0
2022-11-11 11:10:00,95.99,96.23,95.92,96.17,66303.0,87.2628,87.4809,87.1991,87.4264,66303.0
2022-11-11 11:15:00,96.18,96.49,96.15,96.47,78466.0,87.4355,87.7173,87.4082,87.6991,78466.0
2022-11-11 11:20:00,96.46,96.69,96.35,96.5,106860.0,87.69,87.8991,87.59,87.7264,106860.0
2022-11-11 11:25:00,96.49,96.75,96.39,96.72,96045.0,87.7173,87.9537,87.6264,87.9264,96045.0
2022-11-11 11:30:00,96.74,96.86,96.64,96.76,92276.0,87.9446,88.0537,87.8537,87.9627,92276.0
2022-11-11 11:35:00,96.76,97.01,96.76,96.96,66652.0,87.9627,88.19,87.9627,88.1446,66652.0
2022-11-11 11:40:00,96.96,97.17,96.92,97.03,56628.0,88.1446,88.3355,88.1082,88.2082,56628.0
2022-11-11 11:45:00,97.02,97.04,96.82,96.99,39360.0,88.1991,88.2173,88.0173,88.1718,39360.0
2022-11-11 11:50:00,97.01,97.23,96.89,97.2,62703.0,88.19,88.39,88.0809,88.3627,62703.0
2022-11-11 11:55:00,97.21,97.33,97.02,97.04,59462.0,88.3718,88.4809,88.1991,88.2173,59462.0
2022-11-11 12:00:00,97.04,97.24,96.95,97.24,40158.0,88.2173,88.3991,88.1355,88.3991,40158.0
2022-11-11 12:05:00,97.29,97.36,97.12,97.2,51530.0,88.4446,88.5082,88.29,88.3627,51530.0
2022-11-11 12:10:00,97.21,97.38,97.19,97.31,43140.0,88.3718,88.5264,88.3537,88.4627,43140.0
2022-11-11 12:15:00,97.31,97.31,97.02,97.08,32469.0,88.4627,88.4627,88.1991,88.2537,32469.0
2022-11-11 12:20:00,97.1,97.14,96.9,96.97,30418.0,88.2718,88.3082,88.09,88.1537,30418.0
2022-11-11 12:25:00,96.96,96.98,96.84,96.9,48858.0,88.1446,88.1627,88.0355,88.09,48858.0
2022-11-11 12:30:00,96.88,96.91,96.68,96.74,78490.0,88.0718,88.0991,87.89,87.9446,78490.0
2022-11-11 12:35:00,96.72,96.83,96.61,96.73,49825.0,87.9264,88.0264,87.8264,87.9355,49825.0
2022-11-11 12:40:00,96.73,96.9,96.68,96.9,64984.0,87.9355,88.09,87.89,88.09,64984.0
2022-11-11 12:45:00,96.89,96.94,96.67,96.72,47634.0,88.0809,88.1264,87.8809,87.9264,47634.0
2022-11-11 12:50:00,96.72,96.76,96.56,96.61,38890.0,87.9264,87.9627,87.7809,87.8264,38890.0
2022-11-11 12:55:00,96.61,96.77,96.55,96.55,32384.0,87.8264,87.9718,87.7718,87.7718,32384.0
2022-11-11 13:00:00,96.55,96.64,96.52,96.54,19122.0,87.7718,87.8537,87.7446,87.7627,19122.0
2022-11-11 13:05:00,96.55,96.73,96.54,96.7,25263.0,87.7718,87.9355,87.7627,87.9082,25263.0
2022-11-11 13:10:00,96.7,96.84,96.67,96.68,38010.0,87.9082,88.0355,87.8809,87.89,38010.0
2022-11-11 13:15:00,96.68,96.78,96.6,96.74,37098.0,87.89,87.9809,87.8173,87.9446,37098.0
2022-11-11 13:20:00,96.72,96.75,96.68,96.74,26435.0,87.9264,87.9537,87.89,87.9446,26435.0
2022-11-11 13:25:00,96.74,96.92,96.69,96.9,29517.0,87.9446,88.1082,87.8991,88.09,29517.0
2022-11-11 13:30:00,96.91,97.02,96.86,96.98,56322.0,88.0991,88.1991,88.0537,88.1627,56322.0
2022-11-11 13:35:00,96.98,97.0,96.7,96.9,84242.0,88.1627,88.1809,87.9082,88.09,84242.0
2022-11-11 13:40:00,96.91,97.12,96.9,97.11,126163.0,88.0991,88.29,88.09,88.2809,126163.0
2022-11-11 13:45:00,97.11,97.17,96.81,96.92,49817.0,88.2809,88.3355,88.0082,88.1082,49817.0
2022-11-11 13:50:00,96.91,97.07,96.88,96.94,44046.0,88.0991,88.2446,88.0718,88.1264,44046.0
2022-11-11 13:55:00,96.94,97.0,96.8,96.97,36542.0,88.1264,88.1809,87.9991,88.1537,36542.0
2022-11-11 14:00:00,96.98,97.03,96.78,96.94,42544.0,88.1627,88.2082,87.9809,88.1264,42544.0
2022-11-11 14:05:00,96.94,97.23,96.94,97.23,30510.0,88.1264,88.39,88.1264,88.39,30510.0
2022-11-11 14:10:00,97.23,97.36,97.18,97.27,32684.0,88.39,88.5082,88.3446,88.4264,32684.0
2022-11-11 14:15:00,97.29,97.29,97.07,97.15,30308.0,88.4446,88.4446,88.2446,88.3173,30308.0
2022-11-11 14:20:00,97.16,97.45,97.15,97.45,27433.0,88.3264,88.59,88.3173,88.59,27433.0
2022-11-11 14:25:00,97.45,97.54,97.41,97.52,23763.0,88.59,88.6718,88.5537,88.6536,23763.0
2022-11-11 14:30:00,97.52,97.67,97.45,97.58,69362.0,88.6536,88.79,88.59,88.7082,69362.0
2022-11-11 14:35:00,97.59,97.61,97.41,97.46,31889.0,88.7173,88.7355,88.5537,88.5991,31889.0
2022-11-11 14:40:00,97.45,97.58,97.41,97.55,21604.0,88.59,88.7082,88.5537,88.6809,21604.0
2022-11-11 14:45:00,97.54,97.63,97.42,97.45,24713.0,88.6718,88.7536,88.5627,88.59,24713.0
2022-11-11 14:50:00,97.45,97.62,97.44,97.59,25240.0,88.59,88.7446,88.5809,88.7173,25240.0
2022-11-11 14:55:00,97.62,97.69,97.61,97.65,40776.0,88.7446,88.8082,88.7355,88.7718,40776.0
2022-11-11 15:00:00,97.67,97.68,97.45,97.51,27329.0,88.79,88.7991,88.59,88.6446,27329.0
2022-11-11 15:05:00,97.51,97.64,97.47,97.63,26045.0,88.6446,88.7627,88.6082,88.7536,26045.0
2022-11-11 15:10:00,97.63,97.67,97.37,97.42,46467.0,88.7536,88.79,88.5173,88.5627,46467.0
2022-11-11 15:15:00,97.42,97.56,97.36,97.55,40085.0,88.5627,88.69,88.5082,88.6809,40085.0
2022-11-11 15:20:00,97.55,97.71,97.54,97.7,39974.0,88.6809,88.8264,88.6718,88.8173,39974.0
2022-11-11 15:25:00,97.7,97.85,97.69,97.79,77809.0,88.8173,88.9536,88.8082,88.8991,77809.0
2022-11-11 15:30:00,97.8,97.84,97.61,97.61,65195.0,88.9082,88.9446,88.7355,88.7355,65195.0
2022-11-11 15:35:00,97.6,97.61,97.4,97.59,73837.0,88.7264,88.7355,88.5446,88.7173,73837.0
2022-11-11 15:40:00,97.58,97.76,97.56,97.75,80374.0,88.7082,88.8718,88.69,88.8627,80374.0
2022-11-11 15:45:00,97.75,97.77,97.6,97.67,122834.0,88.8627,88.8809,88.7264,88.79,122834.0
2022-11-11 15:50:00,97.67,97.76,97.57,97.68,160749.0,88.79,88.8718,88.6991,88.7991,160749.0
2022-11-11 15:55:00,97.67,97.67,97.44,97.52,304981.0,88.79,88.79,88.5809,88.6536,304981.0
2022-11-14 09:30:00,97.88,98.54,97.86,98.13,120936.0,88.9809,89.5809,88.9627,89.2082,120936.0
2022-11-14 09:35:00,98.13,98.63,98.11,98.6,56536.0,89.2082,89.6627,89.19,89.6355,56536.0
2022-11-14 09:40:00,98.6,98.63,98.37,98.47,52241.0,89.6355,89.6627,89.4264,89.5173,52241.0
2022-11-14 09:45:00,98.47,98.86,98.41,98.57,77707.0,89.5173,89.8718,89.4627,89.6082,77707.0
2022-11-14 09:50:00,98.54,98.71,98.3,98.67,70377.0,89.5809,89.7355,89.3627,89.6991,70377.0
2022-11-14 09:55:00,98.62,98.69,98.39,98.54,42715.0,89.6536,89.7173,89.4446,89.5809,42715.0
2022-11-14 10:00:00,98.55,98.61,98.36,98.41,81375.0,89.59,89.6445,89.4173,89.4627,81375.0
2022-11-14 10:05:00,98.44,98.44,98.14,98.25,49501.0,89.49,89.49,89.2173,89.3173,49501.0
2022-11-14 10:10:00,98.25,98.48,98.18,98.4,50989.0,89.3173,89.5264,89.2536,89.4536,50989.0
2022-11-14 10:15:00,98.4,98.5,98.37,98.4,21821.0,89.4536,89.5445,89.4264,89.4536,21821.0
2022-11-14 10:20:00,98.38,98.58,98.36,98.41,34959.0,89.4355,89.6173,89.4173,89.4627,34959.0
2022-11-14 10:25:00,98.41,98.59,98.38,98.54,29346.0,89.4627,89.6264,89.4355,89.5809,29346.0
2022-11-14 10:30:00,98.55,98.73,98.53,98.7,40056.0,89.59,89.7536,89.5718,89.7264,40056.0
2022-11-14 10:35:00,98.7,98.79,98.56,98.56,68303.0,89.7264,89.8082,89.5991,89.5991,68303.0
2022-11-14 10:40:00,98.57,98.68,98.52,98.67,64306.0,89.6082,89.7082,89.5627,89.6991,64306.0
2022-11-14 10:45:00,98.68,98.83,98.54,98.54,30646.0,89.7082,89.8445,89.5809,89.5809,30646.0
2022-11-14 10:50:00,98.55,98.59,98.34,98.35,31435.0,89.59,89.6264,89.3991,89.4082,31435.0
2022-11-14 10:55:00,98.36,98.36,98.14,98.15,67869.0,89.4173,89.4173,89.2173,89.2264,67869.0
2022-11-14 11:00:00,98.13,98.31,97.98,98.31,76735.0,89.2082,89.3718,89.0718,89.3718,76735.0
2022-11-14 11:05:00,98.31,98.41,98.14,98.14,24270.0,89.3718,89.4627,89.2173,89.2173,24270.0
2022-11-14 11:10:00,98.14,98.24,98.08,98.13,44500.0,89.2173,89.3082,89.1627,89.2082,44500.0
2022-11-14 11:15:00,98.13,98.16,97.91,98.0,38434.0,89.2082,89.2355,89.0082,89.09,38434.0
2022-11-14 11:20:00,98.0,98.1,97.82,97.86,41330.0,89.09,89.1809,88.9264,88.9627,41330.0
2022-11-14 11:25:00,97.85,97.85,97.69,97.81,46112.0,88.9536,88.9536,88.8082,88.9173,46112.0
2022-11-14 11:30:00,97.81,98.06,97.77,98.05,39582.0,88.9173,89.1446,88.8809,89.1355,39582.0
2022-11-14 11:35:00,98.08,98.13,97.99,98.02,24427.0,89.1627,89.2082,89.0809,89.1082,24427.0
2022-11-14 11:40:00,98.03,98.1,97.94,97.98,29524.0,89.1173,89.1809,89.0355,89.0718,29524.0
2022-11-14 11:45:00,97.98,98.16,97.95,98.13,16406.0,89.0718,89.2355,89.0446,89.2082,16406.0
2022-11-14 11:50:00,98.14,98.16,98.02,98.08,20978.0,89.2173,89.2355,89.1082,89.1627,20978.0
2022-11-14 11:55:00,98.07,98.22,98.07,98.17,23915.0,89.1536,89.29,89.1536,89.2446,23915.0
2022-11-14 12:00:00,98.18,98.34,98.16,98.29,23543.0,89.2536,89.3991,89.2355,89.3536,23543.0
2022-11-14 12:05:00,98.27,98.33,98.22,98.33,17654.0,89.3355,89.39,89.29,89.39,17654.0
2022-11-14 12:10:00,98.33,98.5,98.33,98.46,22627.0,89.39,89.5445,89.39,89.5082,22627.0
2022-11-14 12:15:00,98.47,98.51,98.45,98.46,26111.0,89.5173,89.5536,89.4991,89.5082,26111.0
2022-11-14 12:20:00,98.46,98.46,98.31,98.45,19878.0,89.5082,89.5082,89.3718,89.4991,19878.0
2022-11-14 12:25:00,98.44,98.52,98.41,98.51,22406.0,89.49,89.5627,89.4627,89.5536,22406.0
2022-11-14 12:30:00,98.5,98.54,98.41,98.53,15835.0,89.5445,89.5809,89.4627,89.5718,15835.0
2022-11-14 12:35:00,98.55,98.71,98.54,98.71,19294.0,89.59,89.7355,89.5809,89.7355,19294.0
2022-11-14 12:40:00,98.68,98.74,98.59,98.63,19564.0,89.7082,89.7627,89.6264,89.6627,19564.0
2022-11-14 12:45:00,98.6,98.68,98.59,98.62,16765.0,89.6355,89.7082,89.6264,89.6536,16765.0
2022-11-14 12:50:00,98.61,98.64,98.49,98.5,19154.0,89.6445,89.6718,89.5355,89.5445,19154.0
2022-11-14 12:55:00,98.5,98.57,98.46,98.56,21772.0,89.5445,89.6082,89.5082,89.5991,21772.0
2022-11-14 13:00:00,98.55,98.55,98.42,98.51,17739.0,89.59,89.59,89.4718,89.5536,17739.0
2022-11-14 13:05:00,98.5,98.61,98.43,98.44,25233.0,89.5445,89.6445,89.4809,89.49,25233.0
2022-11-14 13:10:00,98.45,98.6,98.44,98.56,27403.0,89.4991,89.6355,89.49,89.5991,27403.0
2022-11-14 13:15:00,98.54,98.63,98.5,98.62,17543.0,89.5809,89.6627,89.5445,89.6536,17543.0
2022-11-14 13:20:00,98.61,98.76,98.61,98.73,24791.0,89.6445,89.7809,89.6445,89.7536,24791.0
2022-11-14 13:25:00,98.73,98.8,98.69,98.69,38968.0,89.7536,89.8173,89.7173,89.7173,38968.0
2022-11-14 13:30:00,98.69,98.74,98.65,98.73,17973.0,89.7173,89.7627,89.6809,89.7536,17973.0
2022-11-14 13:35:00,98.73,98.81,98.58,98.67,40404.0,89.7536,89.8264,89.6173,89.6991,40404.0
2022-11-14 13:40:00,98.65,98.75,98.64,98.73,16220.0,89.6809,89.7718,89.6718,89.7536,16220.0
2022-11-14 13:45:00,98.72,98.73,98.65,98.69,20324.0,89.7445,89.7536,89.6809,89.7173,20324.0
2022-11-14 13:50:00,98.69,98.81,98.68,98.78,22060.0,89.7173,89.8264,89.7082,89.7991,22060.0
2022-11-14 13:55:00,98.78,98.81,98.72,98.75,23493.0,89.7991,89.8264,89.7445,89.7718,23493.0
2022-11-14 14:00:00,98.74,98.74,98.57,98.62,34222.0,89.7627,89.7627,89.6082,89.6536,34222.0
2022-11-14 14:05:00,98.62,98.69,98.58,98.65,30935.0,89.6536,89.7173,89.6173,89.6809,30935.0
2022-11-14 14:10:00,98.66,98.68,98.62,98.67,32952.0,89.69,89.7082,89.6536,89.6991,32952.0
2022-11-14 14:15:00,98.66,98.67,98.59,98.6,31171.0,89.69,89.6991,89.6264,89.6355,31171.0
2022-11-14 14:20:00,98.59,98.65,98.53,98.62,28635.0,89.6264,89.6809,89.5718,89.6536,28635.0
2022-11-14 14:25:00,98.63,98.69,98.58,98.69,30517.0,89.6627,89.7173,89.6173,89.7173,30517.0
2022-11-14 14:30:00,98.69,98.72,98.52,98.52,28540.0,89.7173,89.7445,89.5627,89.5627,28540.0
2022-11-14 14:35:00,98.53,98.57,98.45,98.46,32226.0,89.5718,89.6082,89.4991,89.5082,32226.0
2022-11-14 14:40:00,98.46,98.52,98.41,98.47,35421.0,89.5082,89.5627,89.4627,89.5173,35421.0
2022-11-14 14:45:00,98.48,98.51,98.32,98.36,33955.0,89.5264,89.5536,89.3809,89.4173,33955.0
2022-11-14 14:50:00,98.35,98.38,98.26,98.3,36406.0,89.4082,89.4355,89.3264,89.3627,36406.0
2022-11-14 14:55:00,98.3,98.33,98.19,98.22,35206.0,89.3627,89.39,89.2627,89.29,35206.0
2022-11-14 15:00:00,98.23,98.3,98.18,98.28,28781.0,89.2991,89.3627,89.2536,89.3446,28781.0
2022-11-14 15:05:00,98.29,98.29,98.19,98.2,33166.0,89.3536,89.3536,89.2627,89.2718,33166.0
2022-11-14 15:10:00,98.19,98.22,98.01,98.03,37633.0,89.2627,89.29,89.0991,89.1173,37633.0
2022-11-14 15:15:00,98.02,98.16,97.98,98.12,36390.0,89.1082,89.2355,89.0718,89.1991,36390.0
2022-11-14 15:20:00,98.12,98.16,98.08,98.09,28028.0,89.1991,89.2355,89.1627,89.1718,28028.0
2022-11-14 15:25:00,98.09,98.11,98.0,98.06,26387.0,89.1718,89.19,89.09,89.1446,26387.0
2022-11-14 15:30:00,98.06,98.06,97.84,97.85,50161.0,89.1446,89.1446,88.9446,88.9536,50161.0
2022-11-14 15:35:00,97.86,97.98,97.83,97.88,41465.0,88.9627,89.0718,88.9355,88.9809,41465.0
2022-11-14 15:40:00,97.88,97.93,97.84,97.87,39646.0,88.9809,89.0264,88.9446,88.9718,39646.0
2022-11-14 15:45:00,97.87,97.91,97.65,97.66,60043.0,88.9718,89.0082,88.7718,88.7809,60043.0
2022-11-14 15:50:00,97.65,97.68,97.37,97.4,81062.0,88.7718,88.7991,88.5173,88.5446,81062.0
2022-11-14 15:55:00,97.41,97.43,97.14,97.19,268182.0,88.5537,88.5718,88.3082,88.3537,268182.0
2022-11-15 09:30:00,97.8,98.25,97.46,97.8,184245.0,88.9082,89.3173,88.5991,88.9082,184245.0
2022-11-15 09:35:00,97.88,98.24,97.75,98.03,47910.0,88.9809,89.3082,88.8627,89.1173,47910.0
2022-11-15 09:40:00,98.03,98.29,97.97,98.14,41375.0,89.1173,89.3536,89.0627,89.2173,41375.0
2022-11-15 09:45:00,98.14,98.35,98.07,98.33,59363.0,89.2173,89.4082,89.1536,89.39,59363.0
2022-11-15 09:50:00,98.31,98.4,98.28,98.36,52271.0,89.3718,89.4536,89.3446,89.4173,52271.0
2022-11-15 09:55:00,98.37,98.54,98.04,98.06,41012.0,89.4264,89.5809,89.1264,89.1446,41012.0
2022-11-15 10:00:00,98.04,98.04,97.69,97.74,47552.0,89.1264,89.1264,88.8082,88.8536,47552.0
2022-11-15 10:05:00,97.75,97.88,97.44,97.48,39805.0,88.8627,88.9809,88.5809,88.6173,39805.0
2022-11-15 10:10:00,97.5,97.67,97.46,97.57,70871.0,88.6355,88.79,88.5991,88.6991,70871.0
2022-11-15 10:15:00,97.58,97.74,97.52,97.71,42597.0,88.7082,88.8536,88.6536,88.8264,42597.0
2022-11-15 10:20:00,97.7,97.98,97.65,97.95,40727.0,88.8173,89.0718,88.7718,89.0446,40727.0
2022-11-15 10:25:00,97.96,97.98,97.72,97.72,32932.0,89.0536,89.0718,88.8355,88.8355,32932.0
2022-11-15 10:30:00,97.71,97.88,97.65,97.83,34540.0,88.8264,88.9809,88.7718,88.9355,34540.0
2022-11-15 10:35:00,97.82,97.91,97.69,97.87,35504.0,88.9264,89.0082,88.8082,88.9718,35504.0
2022-11-15 10:40:00,97.86,97.89,97.67,97.73,56341.0,88.9627,88.99,88.79,88.8446,56341.0
2022-11-15 10:45:00,97.74,97.8,97.67,97.79,42787.0,88.8536,88.9082,88.79,88.8991,42787.0
2022-11-15 10:50:00,97.78,97.95,97.76,97.95,31187.0,88.89,89.0446,88.8718,89.0446,31187.0
2022-11-15 10:55:00,97.95,98.25,97.84,97.86,77660.0,89.0446,89.3173,88.9446,88.9627,77660.0
2022-11-15 11:00:00,97.84,97.95,97.74,97.86,38637.0,88.9446,89.0446,88.8536,88.9627,38637.0
2022-11-15 11:05:00,97.86,97.92,97.79,97.83,23962.0,88.9627,89.0173,88.8991,88.9355,23962.0
2022-11-15 11:10:00,97.8,98.05,97.77,98.03,25404.0,88.9082,89.1355,88.8809,89.1173,25404.0
2022-11-15 11:15:00,98.01,98.08,97.96,97.99,27306.0,89.0991,89.1627,89.0536,89.0809,27306.0
2022-11-15 11:20:00,97.99,98.22,97.99,98.14,26884.0,89.0809,89.29,89.0809,89.2173,26884.0
2022-11-15 11:25:00,98.16,98.23,98.09,98.2,24735.0,89.2355,89.2991,89.1718,89.2718,24735.0
2022-11-15 11:30:00,98.2,98.5,98.2,98.49,44568.0,89.2718,89.5445,89.2718,89.5355,44568.0
2022-11-15 11:35:00,98.49,98.49,98.24,98.42,30182.0,89.5355,89.5355,89.3082,89.4718,30182.0
2022-11-15 11:40:00,98.42,98.51,98.37,98.44,33051.0,89.4718,89.5536,89.4264,89.49,33051.0
2022-11-15 11:45:00,98.44,98.54,98.38,98.45,43743.0,89.49,89.5809,89.4355,89.4991,43743.0
2022-11-15 11:50:00,98.45,98.58,98.41,98.52,33734.0,89.4991,89.6173,89.4627,89.5627,33734.0
2022-11-15 11:55:00,98.52,98.6,98.4,98.58,23682.0,89.5627,89.6355,89.4536,89.6173,23682.0
2022-11-15 12:00:00,98.6,98.67,98.36,98.49,31525.0,89.6355,89.6991,89.4173,89.5355,31525.0
2022-11-15 12:05:00,98.5,98.59,98.42,98.49,28043.0,89.5445,89.6264,89.4718,89.5355,28043.0
2022-11-15 12:10:00,98.49,98.56,98.43,98.55,29437.0,89.5355,89.5991,89.4809,89.59,29437.0
2022-11-15 12:15:00,98.55,98.58,98.28,98.3,25734.0,89.59,89.6173,89.3446,89.3627,25734.0
2022-11-15 12:20:00,98.29,98.46,98.29,98.39,34232.0,89.3536,89.5082,89.3536,89.4446,34232.0
2022-11-15 12:25:00,98.37,98.37,98.14,98.23,28526.0,89.4264,89.4264,89.2173,89.2991,28526.0
2022-11-15 12:30:00,98.24,98.29,98.13,98.23,37247.0,89.3082,89.3536,89.2082,89.2991,37247.0
2022-11-15 12:35:00,98.22,98.26,98.13,98.13,22852.0,89.29,89.3264,89.2082,89.2082,22852.0
2022-11-15 12:40:00,98.12,98.17,98.07,98.12,24099.0,89.1991,89.2446,89.1536,89.1991,24099.0
2022-11-15 12:45:00,98.13,98.18,98.05,98.17,31054.0,89.2082,89.2536,89.1355,89.2446,31054.0
2022-11-15 12:50:00,98.16,98.18,98.04,98.07,21910.0,89.2355,89.2536,89.1264,89.1536,21910.0
2022-11-15 12:55:00,98.07,98.09,97.87,97.9,44157.0,89.1536,89.1718,88.9718,88.9991,44157.0
2022-11-15 13:00:00,97.9,98.02,97.9,98.01,14837.0,88.9991,89.1082,88.9991,89.0991,14837.0
2022-11-15 13:05:00,98.0,98.11,98.0,98.0,18809.0,89.09,89.19,89.09,89.09,18809.0
2022-11-15 13:10:00,98.02,98.03,97.84,97.88,15618.0,89.1082,89.1173,88.9446,88.9809,15618.0
2022-11-15 13:15:00,97.87,97.87,97.56,97.64,27876.0,88.9718,88.9718,88.69,88.7627,27876.0
2022-11-15 13:20:00,97.63,97.69,97.35,97.6,44521.0,88.7536,88.8082,88.4991,88.7264,44521.0
2022-11-15 13:25:00,97.6,97.75,97.33,97.41,47153.0,88.7264,88.8627,88.4809,88.5537,47153.0
2022-11-15 13:30:00,97.41,97.51,97.33,97.35,34491.0,88.5537,88.6446,88.4809,88.4991,34491.0
2022-11-15 13:35:00,97.37,97.52,97.28,97.4,36987.0,88.5173,88.6536,88.4355,88.5446,36987.0
2022-11-15 13:40:00,97.42,97.66,97.21,97.6,35021.0,88.5627,88.7809,88.3718,88.7264,35021.0
2022-11-15 13:45:00,97.58,97.73,97.38,97.4,35701.0,88.7082,88.8446,88.5264,88.5446,35701.0
2022-11-15 13:50:00,97.39,97.58,97.36,97.56,39649.0,88.5355,88.7082,88.5082,88.69,39649.0
2022-11-15 13:55:00,97.55,97.57,97.38,97.39,30134.0,88.6809,88.6991,88.5264,88.5355,30134.0
2022-11-15 14:00:00,97.38,97.42,97.16,97.16,31078.0,88.5264,88.5627,88.3264,88.3264,31078.0
2022-11-15 14:05:00,97.16,97.54,97.15,97.53,30495.0,88.3264,88.6718,88.3173,88.6627,30495.0
2022-11-15 14:10:00,97.54,97.82,97.53,97.58,27251.0,88.6718,88.9264,88.6627,88.7082,27251.0
2022-11-15 14:15:00,97.6,97.65,97.49,97.53,19186.0,88.7264,88.7718,88.6264,88.6627,19186.0
2022-11-15 14:20:00,97.53,97.78,97.53,97.77,23030.0,88.6627,88.89,88.6627,88.8809,23030.0
2022-11-15 14:25:00,97.74,97.77,97.51,97.64,15908.0,88.8536,88.8809,88.6446,88.7627,15908.0
2022-11-15 14:30:00,97.65,97.7,97.44,97.45,19011.0,88.7718,88.8173,88.5809,88.59,19011.0
2022-11-15 14:35:00,97.46,97.75,97.43,97.66,21055.0,88.5991,88.8627,88.5718,88.7809,21055.0
2022-11-15 14:40:00,97.67,97.81,97.62,97.63,17699.0,88.79,88.9173,88.7446,88.7536,17699.0
2022-11-15 14:45:00,97.64,97.74,97.51,97.57,24529.0,88.7627,88.8536,88.6446,88.6991,24529.0
2022-11-15 14:50:00,97.59,97.67,97.55,97.62,20418.0,88.7173,88.79,88.6809,88.7446,20418.0
2022-11-15 14:55:00,97.64,97.8,97.58,97.59,37919.0,88.7627,88.9082,88.7082,88.7173,37919.0
2022-11-15 15:00:00,97.58,97.62,97.53,97.55,49196.0,88.7082,88.7446,88.6627,88.6809,49196.0
2022-11-15 15:05:00,97.54,97.55,97.45,97.46,45747.0,88.6718,88.6809,88.59,88.5991,45747.0
2022-11-15 15:10:00,97.46,97.51,97.34,97.39,49663.0,88.5991,88.6446,88.49,88.5355,49663.0
2022-11-15 15:15:00,97.4,97.78,97.4,97.7,39658.0,88.5446,88.89,88.5446,88.8173,39658.0
2022-11-15 15:20:00,97.69,97.69,97.56,97.67,29685.0,88.8082,88.8082,88.69,88.79,29685.0
2022-11-15 15:25:00,97.69,97.78,97.66,97.77,40545.0,88.8082,88.89,88.7809,88.8809,40545.0
2022-11-15 15:30:00,97.76,97.76,97.48,97.49,42676.0,88.8718,88.8718,88.6173,88.6264,42676.0
2022-11-15 15:35:00,97.51,97.83,97.5,97.81,36899.0,88.6446,88.9355,88.6355,88.9173,36899.0
2022-11-15 15:40:00,97.8,97.87,97.75,97.81,61979.0,88.9082,88.9718,88.8627,88.9173,61979.0
2022-11-15 15:45:00,97.81,97.81,97.64,97.65,64135.0,88.9173,88.9173,88.7627,88.7718,64135.0
2022-11-15 15:50:00,97.63,97.63,97.2,97.28,138138.0,88.7536,88.7536,88.3627,88.4355,138138.0
2022-11-15 15:55:00,97.29,97.73,97.26,97.71,392548.0,88.4446,88.8446,88.4173,88.8264,392548.0
2022-11-16 09:30:00,97.87,98.96,97.73,98.81,131391.0,88.9718,89.9627,88.8446,89.8264,131391.0
2022-11-16 09:35:00,98.8,98.92,98.5,98.5,76274.0,89.8173,89.9264,89.5445,89.5445,76274.0
2022-11-16 09:40:00,98.5,98.86,98.47,98.69,37536.0,89.5445,89.8718,89.5173,89.7173,37536.0
2022-11-16 09:45:00,98.69,98.8,98.47,98.49,74421.0,89.7173,89.8173,89.5173,89.5355,74421.0
2022-11-16 09:50:00,98.48,98.55,98.17,98.29,31996.0,89.5264,89.59,89.2446,89.3536,31996.0
2022-11-16 09:55:00,98.25,98.31,97.88,98.25,40524.0,89.3173,89.3718,88.9809,89.3173,40524.0
2022-11-16 10:00:00,98.23,98.35,97.9,97.9,50137.0,89.2991,89.4082,88.9991,88.9991,50137.0
2022-11-16 10:05:00,97.92,98.11,97.78,97.86,32440.0,89.0173,89.19,88.89,88.9627,32440.0
2022-11-16 10:10:00,97.89,97.91,97.69,97.75,35101.0,88.99,89.0082,88.8082,88.8627,35101.0
2022-11-16 10:15:00,97.7,98.01,97.69,97.93,162665.0,88.8173,89.0991,88.8082,89.0264,162665.0
2022-11-16 10:20:00,97.93,98.04,97.52,97.53,50305.0,89.0264,89.1264,88.6536,88.6627,50305.0
2022-11-16 10:25:00,97.52,97.75,97.5,97.61,51116.0,88.6536,88.8627,88.6355,88.7355,51116.0
2022-11-16 10:30:00,97.61,97.71,97.26,97.26,48406.0,88.7355,88.8264,88.4173,88.4173,48406.0
2022-11-16 10:35:00,97.25,97.46,97.22,97.36,69589.0,88.4082,88.5991,88.3809,88.5082,69589.0
2022-11-16 10:40:00,97.36,97.54,97.3,97.45,57699.0,88.5082,88.6718,88.4537,88.59,57699.0
2022-11-16 10:45:00,97.45,97.62,97.4,97.51,45862.0,88.59,88.7446,88.5446,88.6446,45862.0
2022-11-16 10:50:00,97.51,97.53,97.24,97.25,24135.0,88.6446,88.6627,88.3991,88.4082,24135.0
2022-11-16 10:55:00,97.27,97.28,97.17,97.22,38743.0,88.4264,88.4355,88.3355,88.3809,38743.0
2022-11-16 11:00:00,97.22,97.38,97.17,97.3,28070.0,88.3809,88.5264,88.3355,88.4537,28070.0
2022-11-16 11:05:00,97.3,97.31,97.07,97.08,28075.0,88.4537,88.4627,88.2446,88.2537,28075.0
2022-11-16 11:10:00,97.07,97.15,97.01,97.13,27303.0,88.2446,88.3173,88.19,88.2991,27303.0
2022-11-16 11:15:00,97.11,97.17,96.93,97.1,43113.0,88.2809,88.3355,88.1173,88.2718,43113.0
2022-11-16 11:20:00,97.11,97.2,96.92,97.02,33012.0,88.2809,88.3627,88.1082,88.1991,33012.0
2022-11-16 11:25:00,97.03,97.1,96.88,96.94,50551.0,88.2082,88.2718,88.0718,88.1264,50551.0
2022-11-16 11:30:00,96.93,97.02,96.82,96.82,37006.0,88.1173,88.1991,88.0173,88.0173,37006.0
2022-11-16 11:35:00,96.83,97.15,96.82,97.15,44628.0,88.0264,88.3173,88.0173,88.3173,44628.0
2022-11-16 11:40:00,97.16,97.4,97.13,97.38,36981.0,88.3264,88.5446,88.2991,88.5264,36981.0
2022-11-16 11:45:00,97.38,97.39,97.0,97.02,45826.0,88.5264,88.5355,88.1809,88.1991,45826.0
2022-11-16 11:50:00,97.02,97.21,97.01,97.16,29982.0,88.1991,88.3718,88.19,88.3264,29982.0
2022-11-16 11:55:00,97.17,97.26,97.14,97.18,26431.0,88.3355,88.4173,88.3082,88.3446,26431.0
2022-11-16 12:00:00,97.17,97.31,97.1,97.31,23336.0,88.3355,88.4627,88.2718,88.4627,23336.0
2022-11-16 12:05:00,97.34,97.36,97.2,97.27,18267.0,88.49,88.5082,88.3627,88.4264,18267.0
2022-11-16 12:10:00,97.26,97.26,97.12,97.14,13688.0,88.4173,88.4173,88.29,88.3082,13688.0
2022-11-16 12:15:00,97.16,97.31,97.15,97.26,18631.0,88.3264,88.4627,88.3173,88.4173,18631.0
2022-11-16 12:20:00,97.26,97.29,97.14,97.25,16436.0,88.4173,88.4446,88.3082,88.4082,16436.0
2022-11-16 12:25:00,97.24,97.36,97.21,97.21,42174.0,88.3991,88.5082,88.3718,88.3718,42174.0
2022-11-16 12:30:00,97.18,97.22,97.1,97.16,17240.0,88.3446,88.3809,88.2718,88.3264,17240.0
2022-11-16 12:35:00,97.15,97.26,97.1,97.13,15567.0,88.3173,88.4173,88.2718,88.2991,15567.0
2022-11-16 12:40:00,97.11,97.26,97.1,97.21,19335.0,88.2809,88.4173,88.2718,88.3718,19335.0
2022-11-16 12:45:00,97.21,97.28,97.1,97.13,21383.0,88.3718,88.4355,88.2718,88.2991,21383.0
2022-11-16 12:50:00,97.15,97.25,97.11,97.12,22006.0,88.3173,88.4082,88.2809,88.29,22006.0
2022-11-16 12:55:00,97.14,97.15,97.02,97.03,24247.0,88.3082,88.3173,88.1991,88.2082,24247.0
2022-11-16 13:00:00,97.02,97.09,96.91,97.05,25303.0,88.1991,88.2627,88.0991,88.2264,25303.0
2022-11-16 13:05:00,97.04,97.09,97.01,97.09,17393.0,88.2173,88.2627,88.19,88.2627,17393.0
2022-11-16 13:10:00,97.09,97.13,97.06,97.13,26394.0,88.2627,88.2991,88.2355,88.2991,26394.0
2022-11-16 13:15:00,97.14,97.15,97.03,97.04,27049.0,88.3082,88.3173,88.2082,88.2173,27049.0
2022-11-16 13:20:00,97.04,97.04,96.85,96.85,26527.0,88.2173,88.2173,88.0446,88.0446,26527.0
2022-11-16 13:25:00,96.86,96.86,96.6,96.62,91303.0,88.0537,88.0537,87.8173,87.8355,91303.0
2022-11-16 13:30:00,96.63,96.75,96.47,96.54,62835.0,87.8446,87.9537,87.6991,87.7627,62835.0
2022-11-16 13:35:00,96.55,96.62,96.39,96.51,54998.0,87.7718,87.8355,87.6264,87.7355,54998.0
2022-11-16 13:40:00,96.54,96.63,96.4,96.4,56670.0,87.7627,87.8446,87.6355,87.6355,56670.0
2022-11-16 13:45:00,96.41,96.49,96.31,96.31,52143.0,87.6446,87.7173,87.5537,87.5537,52143.0
2022-11-16 13:50:00,96.3,96.37,96.2,96.28,61236.0,87.5446,87.6082,87.4537,87.5264,61236.0
2022-11-16 13:55:00,96.28,96.38,96.23,96.35,58735.0,87.5264,87.6173,87.4809,87.59,58735.0
2022-11-16 14:00:00,96.36,96.37,96.13,96.26,34881.0,87.5991,87.6082,87.39,87.5082,34881.0
2022-11-16 14:05:00,96.27,96.32,96.22,96.26,41319.0,87.5173,87.5628,87.4718,87.5082,41319.0
2022-11-16 14:10:00,96.27,96.28,96.13,96.2,42752.0,87.5173,87.5264,87.39,87.4537,42752.0
2022-11-16 14:15:00,96.21,96.28,96.16,96.24,39803.0,87.4628,87.5264,87.4173,87.49,39803.0
2022-11-16 14:20:00,96.24,96.43,96.22,96.42,70252.0,87.49,87.6628,87.4718,87.6537,70252.0
2022-11-16 14:25:00,96.41,96.48,96.23,96.23,33802.0,87.6446,87.7082,87.4809,87.4809,33802.0
2022-11-16 14:30:00,96.24,96.27,96.05,96.2,58809.0,87.49,87.5173,87.3173,87.4537,58809.0
2022-11-16 14:35:00,96.22,96.4,96.22,96.24,117574.0,87.4718,87.6355,87.4718,87.49,117574.0
2022-11-16 14:40:00,96.26,96.37,96.25,96.29,65015.0,87.5082,87.6082,87.4991,87.5355,65015.0
2022-11-16 14:45:00,96.29,96.36,96.23,96.31,32618.0,87.5355,87.5991,87.4809,87.5537,32618.0
2022-11-16 14:50:00,96.32,96.53,96.32,96.47,48798.0,87.5628,87.7537,87.5628,87.6991,48798.0
2022-11-16 14:55:00,96.47,96.55,96.44,96.52,24036.0,87.6991,87.7718,87.6718,87.7446,24036.0
2022-11-16 15:00:00,96.53,96.62,96.45,96.45,37828.0,87.7537,87.8355,87.6809,87.6809,37828.0
2022-11-16 15:05:00,96.45,96.51,96.32,96.35,33009.0,87.6809,87.7355,87.5628,87.59,33009.0
2022-11-16 15:10:00,96.36,96.54,96.36,96.51,40058.0,87.5991,87.7627,87.5991,87.7355,40058.0
2022-11-16 15:15:00,96.52,96.56,96.34,96.36,39017.0,87.7446,87.7809,87.5809,87.5991,39017.0
2022-11-16 15:20:00,96.36,96.56,96.35,96.54,65916.0,87.5991,87.7809,87.59,87.7627,65916.0
2022-11-16 15:25:00,96.53,96.58,96.47,96.48,44404.0,87.7537,87.7991,87.6991,87.7082,44404.0
2022-11-16 15:30:00,96.48,96.52,96.39,96.39,53314.0,87.7082,87.7446,87.6264,87.6264,53314.0
2022-11-16 15:35:00,96.39,96.42,96.06,96.06,102954.0,87.6264,87.6537,87.3264,87.3264,102954.0
2022-11-16 15:40:00,96.07,96.38,96.06,96.16,107193.0,87.3355,87.6173,87.3264,87.4173,107193.0
2022-11-16 15:45:00,96.16,96.16,95.97,96.04,138708.0,87.4173,87.4173,87.2446,87.3082,138708.0
2022-11-16 15:50:00,96.04,96.12,95.93,95.94,191781.0,87.3082,87.3809,87.2082,87.2173,191781.0
2022-11-16 15:55:00,95.94,96.1,95.82,96.1,404798.0,87.2173,87.3628,87.1082,87.3628,404798.0
2022-11-17 09:30:00,95.73,96.4,95.27,95.87,102777.0,87.0264,87.6355,86.6082,87.1537,102777.0
2022-11-17 09:35:00,95.81,95.81,95.52,95.53,60278.0,87.0991,87.0991,86.8355,86.8446,60278.0
2022-11-17 09:40:00,95.58,95.8,95.44,95.54,56928.0,86.89,87.09,86.7628,86.8537,56928.0
2022-11-17 09:45:00,95.55,95.75,95.42,95.42,41503.0,86.8628,87.0446,86.7446,86.7446,41503.0
2022-11-17 09:50:00,95.4,95.44,95.2,95.42,49226.0,86.7264,86.7628,86.5446,86.7446,49226.0
2022-11-17 09:55:00,95.41,95.43,95.16,95.22,48157.0,86.7355,86.7537,86.5082,86.5628,48157.0
2022-11-17 10:00:00,95.21,95.39,94.98,94.98,72546.0,86.5537,86.7173,86.3446,86.3446,72546.0
2022-11-17 10:05:00,94.98,95.24,94.97,95.03,69194.0,86.3446,86.5809,86.3355,86.39,69194.0
2022-11-17 10:10:00,95.02,95.29,95.01,95.18,44954.0,86.3809,86.6264,86.3719,86.5264,44954.0
2022-11-17 10:15:00,95.19,95.21,94.95,94.99,62783.0,86.5355,86.5537,86.3173,86.3537,62783.0
2022-11-17 10:20:00,94.98,95.06,94.96,95.06,46401.0,86.3446,86.4173,86.3264,86.4173,46401.0
2022-11-17 10:25:00,95.07,95.23,95.05,95.09,43925.0,86.4264,86.5719,86.4082,86.4446,43925.0
2022-11-17 10:30:00,95.1,95.1,94.94,94.99,35594.0,86.4537,86.4537,86.3082,86.3537,35594.0
2022-11-17 10:35:00,94.98,95.15,94.95,95.1,38845.0,86.3446,86.4991,86.3173,86.4537,38845.0
2022-11-17 10:40:00,95.09,95.11,95.0,95.05,33073.0,86.4446,86.4628,86.3628,86.4082,33073.0
2022-11-17 10:45:00,95.05,95.16,94.99,95.14,52297.0,86.4082,86.5082,86.3537,86.49,52297.0
2022-11-17 10:50:00,95.13,95.35,95.13,95.3,41550.0,86.4809,86.6809,86.4809,86.6355,41550.0
2022-11-17 10:55:00,95.29,95.34,95.09,95.18,55236.0,86.6264,86.6719,86.4446,86.5264,55236.0
2022-11-17 11:00:00,95.18,95.24,95.16,95.2,42334.0,86.5264,86.5809,86.5082,86.5446,42334.0
2022-11-17 11:05:00,95.19,95.22,95.0,95.07,57747.0,86.5355,86.5628,86.3628,86.4264,57747.0
2022-11-17 11:10:00,95.06,95.11,94.99,95.09,70048.0,86.4173,86.4628,86.3537,86.4446,70048.0
2022-11-17 11:15:00,95.09,95.21,95.05,95.15,40320.0,86.4446,86.5537,86.4082,86.4991,40320.0
2022-11-17 11:20:00,95.15,95.17,94.98,95.09,41876.0,86.4991,86.5173,86.3446,86.4446,41876.0
2022-11-17 11:25:00,95.1,95.13,95.01,95.03,31172.0,86.4537,86.4809,86.3719,86.39,31172.0
2022-11-17 11:30:00,95.05,95.36,95.03,95.36,69490.0,86.4082,86.69,86.39,86.69,69490.0
2022-11-17 11:35:00,95.36,95.41,95.17,95.18,55110.0,86.69,86.7355,86.5173,86.5264,55110.0
2022-11-17 11:40:00,95.18,95.4,95.17,95.39,43991.0,86.5264,86.7264,86.5173,86.7173,43991.0
2022-11-17 11:45:00,95.4,95.51,95.33,95.34,62043.0,86.7264,86.8264,86.6628,86.6719,62043.0
2022-11-17 11:50:00,95.34,95.46,95.33,95.42,49909.0,86.6719,86.7809,86.6628,86.7446,49909.0
2022-11-17 11:55:00,95.42,95.6,95.41,95.56,71150.0,86.7446,86.9082,86.7355,86.8718,71150.0
2022-11-17 12:00:00,95.57,95.74,95.57,95.57,39645.0,86.8809,87.0355,86.8809,86.8809,39645.0
2022-11-17 12:05:00,95.58,95.74,95.55,95.66,29737.0,86.89,87.0355,86.8628,86.9628,29737.0
2022-11-17 12:10:00,95.67,95.67,95.54,95.59,30412.0,86.9718,86.9718,86.8537,86.8991,30412.0
2022-11-17 12:15:00,95.6,95.81,95.59,95.77,51367.0,86.9082,87.0991,86.8991,87.0628,51367.0
2022-11-17 12:20:00,95.76,95.84,95.64,95.66,51574.0,87.0537,87.1264,86.9446,86.9628,51574.0
2022-11-17 12:25:00,95.67,95.68,95.57,95.59,23797.0,86.9718,86.9809,86.8809,86.8991,23797.0
2022-11-17 12:30:00,95.59,95.75,95.51,95.52,23252.0,86.8991,87.0446,86.8264,86.8355,23252.0
2022-11-17 12:35:00,95.51,95.55,95.46,95.49,25597.0,86.8264,86.8628,86.7809,86.8082,25597.0
2022-11-17 12:40:00,95.49,95.6,95.49,95.52,23795.0,86.8082,86.9082,86.8082,86.8355,23795.0
2022-11-17 12:45:00,95.52,95.61,95.52,95.59,28413.0,86.8355,86.9173,86.8355,86.8991,28413.0
2022-11-17 12:50:00,95.6,95.76,95.56,95.59,47957.0,86.9082,87.0537,86.8718,86.8991,47957.0
2022-11-17 12:55:00,95.59,95.63,95.4,95.42,43828.0,86.8991,86.9355,86.7264,86.7446,43828.0
2022-11-17 13:00:00,95.42,95.63,95.38,95.6,58535.0,86.7446,86.9355,86.7082,86.9082,58535.0
2022-11-17 13:05:00,95.59,95.66,95.48,95.52,29998.0,86.8991,86.9628,86.7991,86.8355,29998.0
2022-11-17 13:10:00,95.51,95.65,95.51,95.63,28904.0,86.8264,86.9537,86.8264,86.9355,28904.0
2022-11-17 13:15:00,95.64,95.69,95.57,95.63,23427.0,86.9446,86.99,86.8809,86.9355,23427.0
2022-11-17 13:20:00,95.63,95.64,95.47,95.47,24123.0,86.9355,86.9446,86.79,86.79,24123.0
2022-11-17 13:25:00,95.48,95.53,95.45,95.53,19078.0,86.7991,86.8446,86.7719,86.8446,19078.0
2022-11-17 13:30:00,95.53,95.56,95.43,95.48,24262.0,86.8446,86.8718,86.7537,86.7991,24262.0
2022-11-17 13:35:00,95.48,95.5,95.38,95.5,38027.0,86.7991,86.8173,86.7082,86.8173,38027.0
2022-11-17 13:40:00,95.52,95.52,95.34,95.34,39636.0,86.8355,86.8355,86.6719,86.6719,39636.0
2022-11-17 13:45:00,95.35,95.41,95.32,95.34,50368.0,86.6809,86.7355,86.6537,86.6719,50368.0
2022-11-17 13:50:00,95.33,95.33,95.23,95.24,44377.0,86.6628,86.6628,86.5719,86.5809,44377.0
2022-11-17 13:55:00,95.24,95.24,95.16,95.21,53387.0,86.5809,86.5809,86.5082,86.5537,53387.0
2022-11-17 14:00:00,95.2,95.41,95.17,95.31,83726.0,86.5446,86.7355,86.5173,86.6446,83726.0
2022-11-17 14:05:00,95.33,95.33,95.05,95.06,46823.0,86.6628,86.6628,86.4082,86.4173,46823.0
2022-11-17 14:10:00,95.06,95.1,94.99,95.1,37711.0,86.4173,86.4537,86.3537,86.4537,37711.0
2022-11-17 14:15:00,95.1,95.16,95.01,95.03,39438.0,86.4537,86.5082,86.3719,86.39,39438.0
2022-11-17 14:20:00,95.04,95.17,95.0,95.17,25431.0,86.3991,86.5173,86.3628,86.5173,25431.0
2022-11-17 14:25:00,95.16,95.41,95.1,95.33,40164.0,86.5082,86.7355,86.4537,86.6628,40164.0
2022-11-17 14:30:00,95.32,95.34,95.14,95.16,33204.0,86.6537,86.6719,86.49,86.5082,33204.0
2022-11-17 14:35:00,95.17,95.21,95.09,95.21,23507.0,86.5173,86.5537,86.4446,86.5537,23507.0
2022-11-17 14:40:00,95.19,95.26,95.14,95.25,30938.0,86.5355,86.5991,86.49,86.59,30938.0
2022-11-17 14:45:00,95.24,95.29,95.12,95.29,31580.0,86.5809,86.6264,86.4719,86.6264,31580.0
2022-11-17 14:50:00,95.28,95.28,95.16,95.24,33896.0,86.6173,86.6173,86.5082,86.5809,33896.0
2022-11-17 14:55:00,95.24,95.24,95.16,95.2,33911.0,86.5809,86.5809,86.5082,86.5446,33911.0
2022-11-17 15:00:00,95.2,95.25,95.05,95.1,36144.0,86.5446,86.59,86.4082,86.4537,36144.0
2022-11-17 15:05:00,95.1,95.16,95.06,95.08,50664.0,86.4537,86.5082,86.4173,86.4355,50664.0
2022-11-17 15:10:00,95.07,95.11,94.99,94.99,47402.0,86.4264,86.4628,86.3537,86.3537,47402.0
2022-11-17 15:15:00,95.0,95.01,94.85,94.87,49651.0,86.3628,86.3719,86.2264,86.2446,49651.0
2022-11-17 15:20:00,94.88,94.93,94.82,94.88,50594.0,86.2537,86.2991,86.1991,86.2537,50594.0
2022-11-17 15:25:00,94.87,94.96,94.79,94.93,57919.0,86.2446,86.3264,86.1719,86.2991,57919.0
2022-11-17 15:30:00,94.93,95.11,94.92,95.04,50350.0,86.2991,86.4628,86.29,86.3991,50350.0
2022-11-17 15:35:00,95.04,95.07,95.0,95.02,62567.0,86.3991,86.4264,86.3628,86.3809,62567.0
2022-11-17 15:40:00,95.02,95.04,94.9,94.99,76191.0,86.3809,86.3991,86.2719,86.3537,76191.0
2022-11-17 15:45:00,94.98,95.05,94.93,94.95,82784.0,86.3446,86.4082,86.2991,86.3173,82784.0
2022-11-17 15:50:00,94.95,95.0,94.8,94.8,152161.0,86.3173,86.3628,86.1809,86.1809,152161.0
2022-11-17 15:55:00,94.8,94.97,94.74,94.97,367793.0,86.1809,86.3355,86.1264,86.3355,367793.0
2022-11-18 09:30:00,95.6,96.37,95.6,96.33,377391.0,86.9082,87.6082,86.9082,87.5718,377391.0
2022-11-18 09:35:00,96.34,96.9,96.34,96.79,100415.0,87.5809,88.09,87.5809,87.99,100415.0
2022-11-18 09:40:00,96.79,97.0,96.62,96.74,83464.0,87.99,88.1809,87.8355,87.9446,83464.0
2022-11-18 09:45:00,96.73,96.78,96.21,96.25,51985.0,87.9355,87.9809,87.4628,87.4991,51985.0
2022-11-18 09:50:00,96.25,96.5,96.23,96.23,59184.0,87.4991,87.7264,87.4809,87.4809,59184.0
2022-11-18 09:55:00,96.25,96.37,96.06,96.25,56222.0,87.4991,87.6082,87.3264,87.4991,56222.0
2022-11-18 10:00:00,96.27,96.51,96.23,96.45,40499.0,87.5173,87.7355,87.4809,87.6809,40499.0
2022-11-18 10:05:00,96.44,96.58,96.35,96.53,28285.0,87.6718,87.7991,87.59,87.7537,28285.0
2022-11-18 10:10:00,96.52,96.64,96.48,96.59,25321.0,87.7446,87.8537,87.7082,87.8082,25321.0
2022-11-18 10:15:00,96.57,96.61,96.42,96.58,28490.0,87.79,87.8264,87.6537,87.7991,28490.0
2022-11-18 10:20:00,96.57,96.6,96.48,96.51,18638.0,87.79,87.8173,87.7082,87.7355,18638.0
2022-11-18 10:25:00,96.5,96.5,96.23,96.44,50083.0,87.7264,87.7264,87.4809,87.6718,50083.0
2022-11-18 10:30:00,96.43,96.5,96.4,96.46,18424.0,87.6628,87.7264,87.6355,87.69,18424.0
2022-11-18 10:35:00,96.48,96.65,96.46,96.6,19767.0,87.7082,87.8627,87.69,87.8173,19767.0
2022-11-18 10:40:00,96.61,96.68,96.59,96.61,17683.0,87.8264,87.89,87.8082,87.8264,17683.0
2022-11-18 10:45:00,96.6,96.61,96.46,96.55,21431.0,87.8173,87.8264,87.69,87.7718,21431.0
2022-11-18 10:50:00,96.57,96.61,96.45,96.48,21377.0,87.79,87.8264,87.6809,87.7082,21377.0
2022-11-18 10:55:00,96.48,96.49,96.27,96.38,35253.0,87.7082,87.7173,87.5173,87.6173,35253.0
2022-11-18 11:00:00,96.38,96.4,96.13,96.15,29431.0,87.6173,87.6355,87.39,87.4082,29431.0
2022-11-18 11:05:00,96.16,96.27,96.14,96.26,25803.0,87.4173,87.5173,87.3991,87.5082,25803.0
2022-11-18 11:10:00,96.25,96.36,96.25,96.32,34090.0,87.4991,87.5991,87.4991,87.5628,34090.0
2022-11-18 11:15:00,96.31,96.39,96.25,96.38,31544.0,87.5537,87.6264,87.4991,87.6173,31544.0
2022-11-18 11:20:00,96.39,96.6,96.33,96.53,56146.0,87.6264,87.8173,87.5718,87.7537,56146.0
2022-11-18 11:25:00,96.54,96.57,96.45,96.53,21891.0,87.7627,87.79,87.6809,87.7537,21891.0
2022-11-18 11:30:00,96.56,96.78,96.56,96.72,39221.0,87.7809,87.9809,87.7809,87.9264,39221.0
2022-11-18 11:35:00,96.71,96.9,96.7,96.79,39813.0,87.9173,88.09,87.9082,87.99,39813.0
2022-11-18 11:40:00,96.79,96.84,96.72,96.78,31421.0,87.99,88.0355,87.9264,87.9809,31421.0
2022-11-18 11:45:00,96.78,96.87,96.73,96.85,36373.0,87.9809,88.0627,87.9355,88.0446,36373.0
2022-11-18 11:50:00,96.84,96.97,96.8,96.8,45669.0,88.0355,88.1537,87.9991,87.9991,45669.0
2022-11-18 11:55:00,96.82,96.94,96.78,96.82,35277.0,88.0173,88.1264,87.9809,88.0173,35277.0
2022-11-18 12:00:00,96.83,96.83,96.63,96.7,36669.0,88.0264,88.0264,87.8446,87.9082,36669.0
2022-11-18 12:05:00,96.69,96.76,96.51,96.57,34526.0,87.8991,87.9627,87.7355,87.79,34526.0
2022-11-18 12:10:00,96.56,96.56,96.41,96.47,28654.0,87.7809,87.7809,87.6446,87.6991,28654.0
2022-11-18 12:15:00,96.47,96.47,96.31,96.33,41569.0,87.6991,87.6991,87.5537,87.5718,41569.0
2022-11-18 12:20:00,96.33,96.41,96.3,96.36,18922.0,87.5718,87.6446,87.5446,87.5991,18922.0
2022-11-18 12:25:00,96.36,96.51,96.34,96.51,26476.0,87.5991,87.7355,87.5809,87.7355,26476.0
2022-11-18 12:30:00,96.51,96.51,96.38,96.43,23057.0,87.7355,87.7355,87.6173,87.6628,23057.0
2022-11-18 12:35:00,96.43,96.52,96.42,96.48,23953.0,87.6628,87.7446,87.6537,87.7082,23953.0
2022-11-18 12:40:00,96.48,96.48,96.25,96.26,19970.0,87.7082,87.7082,87.4991,87.5082,19970.0
2022-11-18 12:45:00,96.26,96.32,96.16,96.17,24137.0,87.5082,87.5628,87.4173,87.4264,24137.0
2022-11-18 12:50:00,96.17,96.21,96.08,96.14,31750.0,87.4264,87.4628,87.3446,87.3991,31750.0
2022-11-18 12:55:00,96.14,96.31,96.13,96.27,27765.0,87.3991,87.5537,87.39,87.5173,27765.0
2022-11-18 13:00:00,96.27,96.27,96.18,96.22,19915.0,87.5173,87.5173,87.4355,87.4718,19915.0
2022-11-18 13:05:00,96.22,96.34,96.21,96.32,23859.0,87.4718,87.5809,87.4628,87.5628,23859.0
2022-11-18 13:10:00,96.32,96.46,96.31,96.44,31983.0,87.5628,87.69,87.5537,87.6718,31983.0
2022-11-18 13:15:00,96.43,96.47,96.34,96.45,23036.0,87.6628,87.6991,87.5809,87.6809,23036.0
2022-11-18 13:20:00,96.45,96.46,96.35,96.46,22109.0,87.6809,87.69,87.59,87.69,22109.0
2022-11-18 13:25:00,96.45,96.59,96.44,96.57,17466.0,87.6809,87.8082,87.6718,87.79,17466.0
2022-11-18 13:30:00,96.58,96.71,96.55,96.69,30125.0,87.7991,87.9173,87.7718,87.8991,30125.0
2022-11-18 13:35:00,96.68,96.68,96.44,96.45,24554.0,87.89,87.89,87.6718,87.6809,24554.0
2022-11-18 13:40:00,96.45,96.49,96.34,96.36,20549.0,87.6809,87.7173,87.5809,87.5991,20549.0
2022-11-18 13:45:00,96.36,96.43,96.29,96.37,27114.0,87.5991,87.6628,87.5355,87.6082,27114.0
2022-11-18 13:50:00,96.37,96.38,96.23,96.27,21384.0,87.6082,87.6173,87.4809,87.5173,21384.0
2022-11-18 13:55:00,96.28,96.32,96.27,96.3,23957.0,87.5264,87.5628,87.5173,87.5446,23957.0
2022-11-18 14:00:00,96.31,96.43,96.31,96.36,22060.0,87.5537,87.6628,87.5537,87.5991,22060.0
2022-11-18 14:05:00,96.35,96.45,96.34,96.36,17238.0,87.59,87.6809,87.5809,87.5991,17238.0
2022-11-18 14:10:00,96.36,96.41,96.34,96.34,21420.0,87.5991,87.6446,87.5809,87.5809,21420.0
2022-11-18 14:15:00,96.35,96.4,96.26,96.34,27917.0,87.59,87.6355,87.5082,87.5809,27917.0
2022-11-18 14:20:00,96.34,96.38,96.27,96.3,25528.0,87.5809,87.6173,87.5173,87.5446,25528.0
2022-11-18 14:25:00,96.3,96.41,96.27,96.37,23777.0,87.5446,87.6446,87.5173,87.6082,23777.0
2022-11-18 14:30:00,96.36,96.42,96.22,96.34,29029.0,87.5991,87.6537,87.4718,87.5809,29029.0
2022-11-18 14:35:00,96.34,96.34,96.18,96.27,37739.0,87.5809,87.5809,87.4355,87.5173,37739.0
2022-11-18 14:40:00,96.26,96.34,96.24,96.27,20201.0,87.5082,87.5809,87.49,87.5173,20201.0
2022-11-18 14:45:00,96.28,96.29,96.19,96.2,24497.0,87.5264,87.5355,87.4446,87.4537,24497.0
2022-11-18 14:50:00,96.22,96.29,96.2,96.24,18870.0,87.4718,87.5355,87.4537,87.49,18870.0
2022-11-18 14:55:00,96.24,96.36,96.22,96.34,46850.0,87.49,87.5991,87.4718,87.5809,46850.0
2022-11-18 15:00:00,96.34,96.54,96.33,96.48,53623.0,87.5809,87.7627,87.5718,87.7082,53623.0
2022-11-18 15:05:00,96.5,96.65,96.48,96.59,71837.0,87.7264,87.8627,87.7082,87.8082,71837.0
2022-11-18 15:10:00,96.58,96.73,96.58,96.7,67917.0,87.7991,87.9355,87.7991,87.9082,67917.0
2022-11-18 15:15:00,96.7,96.7,96.58,96.69,40879.0,87.9082,87.9082,87.7991,87.8991,40879.0
2022-11-18 15:20:00,96.69,96.71,96.6,96.65,42344.0,87.8991,87.9173,87.8173,87.8627,42344.0
2022-11-18 15:25:00,96.67,96.83,96.65,96.83,54410.0,87.8809,88.0264,87.8627,88.0264,54410.0
2022-11-18 15:30:00,96.84,96.95,96.84,96.91,84239.0,88.0355,88.1355,88.0355,88.0991,84239.0
2022-11-18 15:35:00,96.91,97.18,96.9,97.13,72429.0,88.0991,88.3446,88.09,88.2991,72429.0
2022-11-18 15:40:00,97.13,97.28,97.11,97.27,79421.0,88.2991,88.4355,88.2809,88.4264,79421.0
2022-11-18 15:45:00,97.27,97.36,97.18,97.3,111656.0,88.4264,88.5082,88.3446,88.4537,111656.0
2022-11-18 15:50:00,97.3,97.44,96.99,97.06,158518.0,88.4537,88.5809,88.1718,88.2355,158518.0
2022-11-18 15:55:00,97.07,97.49,97.04,97.46,539211.0,88.2446,88.6264,88.2173,88.5991,539211.0
2022-11-21 09:30:00,97.25,97.75,97.25,97.64,125386.0,88.4082,88.8627,88.4082,88.7627,125386.0
2022-11-21 09:35:00,97.66,97.76,97.38,97.52,37573.0,88.7809,88.8718,88.5264,88.6536,37573.0
2022-11-21 09:40:00,97.52,97.74,97.47,97.67,34773.0,88.6536,88.8536,88.6082,88.79,34773.0
2022-11-21 09:45:00,97.64,97.9,97.63,97.88,47425.0,88.7627,88.9991,88.7536,88.9809,47425.0
2022-11-21 09:50:00,97.86,97.86,97.71,97.76,30917.0,88.9627,88.9627,88.8264,88.8718,30917.0
2022-11-21 09:55:00,97.76,98.0,97.51,97.8,46398.0,88.8718,89.09,88.6446,88.9082,46398.0
2022-11-21 10:00:00,97.8,98.18,97.79,98.13,62963.0,88.9082,89.2536,88.8991,89.2082,62963.0
2022-11-21 10:05:00,98.13,98.21,98.0,98.05,41186.0,89.2082,89.2809,89.09,89.1355,41186.0
2022-11-21 10:10:00,98.04,98.25,98.02,98.1,37347.0,89.1264,89.3173,89.1082,89.1809,37347.0
2022-11-21 10:15:00,98.09,98.13,97.89,97.9,32805.0,89.1718,89.2082,88.99,88.9991,32805.0
2022-11-21 10:20:00,97.9,97.91,97.7,97.76,33889.0,88.9991,89.0082,88.8173,88.8718,33889.0
2022-11-21 10:25:00,97.75,97.79,97.6,97.73,28284.0,88.8627,88.8991,88.7264,88.8446,28284.0
2022-11-21 10:30:00,97.73,97.88,97.72,97.8,24605.0,88.8446,88.9809,88.8355,88.9082,24605.0
2022-11-21 10:35:00,97.8,97.82,97.68,97.68,33843.0,88.9082,88.9264,88.7991,88.7991,33843.0
2022-11-21 10:40:00,97.67,97.81,97.64,97.8,40183.0,88.79,88.9173,88.7627,88.9082,40183.0
2022-11-21 10:45:00,97.81,97.89,97.77,97.81,25208.0,88.9173,88.99,88.8809,88.9173,25208.0
2022-11-21 10:50:00,97.81,97.91,97.77,97.9,39908.0,88.9173,89.0082,88.8809,88.9991,39908.0
2022-11-21 10:55:00,97.9,97.92,97.79,97.91,27750.0,88.9991,89.0173,88.8991,89.0082,27750.0
2022-11-21 11:00:00,97.9,97.92,97.72,97.88,31127.0,88.9991,89.0173,88.8355,88.9809,31127.0
2022-11-21 11:05:00,97.88,97.91,97.69,97.72,51277.0,88.9809,89.0082,88.8082,88.8355,51277.0
2022-11-21 11:10:00,97.72,97.76,97.61,97.66,30179.0,88.8355,88.8718,88.7355,88.7809,30179.0
2022-11-21 11:15:00,97.66,97.82,97.65,97.68,22134.0,88.7809,88.9264,88.7718,88.7991,22134.0
2022-11-21 11:20:00,97.68,97.77,97.62,97.76,39153.0,88.7991,88.8809,88.7446,88.8718,39153.0
2022-11-21 11:25:00,97.76,97.76,97.59,97.69,36414.0,88.8718,88.8718,88.7173,88.8082,36414.0
2022-11-21 11:30:00,97.7,97.76,97.64,97.75,27522.0,88.8173,88.8718,88.7627,88.8627,27522.0
2022-11-21 11:35:00,97.75,97.91,97.75,97.89,30064.0,88.8627,89.0082,88.8627,88.99,30064.0
2022-11-21 11:40:00,97.91,97.93,97.76,97.8,25476.0,89.0082,89.0264,88.8718,88.9082,25476.0
2022-11-21 11:45:00,97.8,97.85,97.67,97.79,66759.0,88.9082,88.9536,88.79,88.8991,66759.0
2022-11-21 11:50:00,97.78,97.85,97.75,97.75,36685.0,88.89,88.9536,88.8627,88.8627,36685.0
2022-11-21 11:55:00,97.75,97.76,97.55,97.76,37635.0,88.8627,88.8718,88.6809,88.8718,37635.0
2022-11-21 12:00:00,97.77,97.84,97.69,97.76,29883.0,88.8809,88.9446,88.8082,88.8718,29883.0
2022-11-21 12:05:00,97.76,97.82,97.69,97.71,17190.0,88.8718,88.9264,88.8082,88.8264,17190.0
2022-11-21 12:10:00,97.7,97.8,97.69,97.77,15243.0,88.8173,88.9082,88.8082,88.8809,15243.0
2022-11-21 12:15:00,97.77,97.78,97.71,97.74,21910.0,88.8809,88.89,88.8264,88.8536,21910.0
2022-11-21 12:20:00,97.74,97.86,97.72,97.86,24011.0,88.8536,88.9627,88.8355,88.9627,24011.0
2022-11-21 12:25:00,97.86,97.88,97.79,97.85,20334.0,88.9627,88.9809,88.8991,88.9536,20334.0
2022-11-21 12:30:00,97.85,97.93,97.83,97.92,25389.0,88.9536,89.0264,88.9355,89.0173,25389.0
2022-11-21 12:35:00,97.92,98.05,97.89,98.01,23100.0,89.0173,89.1355,88.99,89.0991,23100.0
2022-11-21 12:40:00,98.01,98.09,97.98,97.99,30779.0,89.0991,89.1718,89.0718,89.0809,30779.0
2022-11-21 12:45:00,98.0,98.07,97.97,98.03,37185.0,89.09,89.1536,89.0627,89.1173,37185.0
2022-11-21 12:50:00,98.03,98.06,97.85,97.87,17123.0,89.1173,89.1446,88.9536,88.9718,17123.0
2022-11-21 12:55:00,97.85,97.88,97.84,97.88,19748.0,88.9536,88.9809,88.9446,88.9809,19748.0
2022-11-21 13:00:00,97.89,97.97,97.88,97.94,26658.0,88.99,89.0627,88.9809,89.0355,26658.0
2022-11-21 13:05:00,97.95,98.0,97.83,97.9,25301.0,89.0446,89.09,88.9355,88.9991,25301.0
2022-11-21 13:10:00,97.9,97.9,97.82,97.82,29383.0,88.9991,88.9991,88.9264,88.9264,29383.0
2022-11-21 13:15:00,97.81,97.92,97.78,97.92,28536.0,88.9173,89.0173,88.89,89.0173,28536.0
2022-11-21 13:20:00,97.93,97.98,97.84,97.89,26638.0,89.0264,89.0718,88.9446,88.99,26638.0
2022-11-21 13:25:00,97.88,97.9,97.81,97.86,23572.0,88.9809,88.9991,88.9173,88.9627,23572.0
2022-11-21 13:30:00,97.87,97.88,97.84,97.87,23708.0,88.9718,88.9809,88.9446,88.9718,23708.0
2022-11-21 13:35:00,97.87,98.02,97.77,98.02,29520.0,88.9718,89.1082,88.8809,89.1082,29520.0
2022-11-21 13:40:00,98.03,98.11,97.96,98.1,29518.0,89.1173,89.19,89.0536,89.1809,29518.0
2022-11-21 13:45:00,98.1,98.11,98.02,98.11,28283.0,89.1809,89.19,89.1082,89.19,28283.0
2022-11-21 13:50:00,98.1,98.2,98.1,98.14,30908.0,89.1809,89.2718,89.1809,89.2173,30908.0
2022-11-21 13:55:00,98.14,98.18,98.08,98.1,28904.0,89.2173,89.2536,89.1627,89.1809,28904.0
2022-11-21 14:00:00,98.11,98.22,98.1,98.22,42979.0,89.19,89.29,89.1809,89.29,42979.0
2022-11-21 14:05:00,98.21,98.27,98.18,98.2,27519.0,89.2809,89.3355,89.2536,89.2718,27519.0
2022-11-21 14:10:00,98.2,98.23,98.17,98.23,35144.0,89.2718,89.2991,89.2446,89.2991,35144.0
2022-11-21 14:15:00,98.22,98.24,98.18,98.2,26105.0,89.29,89.3082,89.2536,89.2718,26105.0
2022-11-21 14:20:00,98.21,98.21,98.08,98.1,52727.0,89.2809,89.2809,89.1627,89.1809,52727.0
2022-11-21 14:25:00,98.09,98.14,98.02,98.02,25757.0,89.1718,89.2173,89.1082,89.1082,25757.0
2022-11-21 14:30:00,98.02,98.02,97.93,97.94,23797.0,89.1082,89.1082,89.0264,89.0355,23797.0
2022-11-21 14:35:00,97.95,98.07,97.93,98.05,23143.0,89.0446,89.1536,89.0264,89.1355,23143.0
2022-11-21 14:40:00,98.05,98.06,97.88,97.9,19719.0,89.1355,89.1446,88.9809,88.9991,19719.0
2022-11-21 14:45:00,97.89,97.89,97.75,97.76,20645.0,88.99,88.99,88.8627,88.8718,20645.0
2022-11-21 14:50:00,97.76,97.85,97.71,97.8,28139.0,88.8718,88.9536,88.8264,88.9082,28139.0
2022-11-21 14:55:00,97.81,97.87,97.78,97.79,22600.0,88.9173,88.9718,88.89,88.8991,22600.0
2022-11-21 15:00:00,97.77,97.78,97.69,97.78,28129.0,88.8809,88.89,88.8082,88.89,28129.0
2022-11-21 15:05:00,97.78,97.95,97.72,97.92,46992.0,88.89,89.0446,88.8355,89.0173,46992.0
2022-11-21 15:10:00,97.91,97.97,97.88,97.96,24027.0,89.0082,89.0627,88.9809,89.0536,24027.0
2022-11-21 15:15:00,97.94,98.09,97.94,98.06,36185.0,89.0355,89.1718,89.0355,89.1446,36185.0
2022-11-21 15:20:00,98.05,98.09,97.93,97.95,52038.0,89.1355,89.1718,89.0264,89.0446,52038.0
2022-11-21 15:25:00,97.95,97.96,97.82,97.83,37491.0,89.0446,89.0536,88.9264,88.9355,37491.0
2022-11-21 15:30:00,97.84,97.96,97.8,97.81,49635.0,88.9446,89.0536,88.9082,88.9173,49635.0
2022-11-21 15:35:00,97.83,97.91,97.81,97.87,36473.0,88.9355,89.0082,88.9173,88.9718,36473.0
2022-11-21 15:40:00,97.88,97.95,97.86,97.91,46110.0,88.9809,89.0446,88.9627,89.0082,46110.0
2022-11-21 15:45:00,97.91,97.93,97.8,97.83,62582.0,89.0082,89.0264,88.9082,88.9355,62582.0
2022-11-21 15:50:00,97.83,97.96,97.82,97.86,68685.0,88.9355,89.0536,88.9264,88.9627,68685.0
2022-11-21 15:55:00,97.87,97.95,97.77,97.92,177201.0,88.9718,89.0446,88.8809,89.0173,177201.0
2022-11-22 09:30:00,99.05,99.89,99.0,99.75,175462.0,90.0445,90.8082,89.9991,90.6809,175462.0
2022-11-22 09:35:00,99.78,99.87,98.81,98.82,73556.0,90.7082,90.79,89.8264,89.8355,73556.0
2022-11-22 09:40:00,98.84,99.15,98.78,99.09,58980.0,89.8536,90.1355,89.7991,90.0809,58980.0
2022-11-22 09:45:00,99.12,99.25,98.82,99.03,61209.0,90.1082,90.2264,89.8355,90.0264,61209.0
2022-11-22 09:50:00,99.01,99.02,98.55,98.79,60769.0,90.0082,90.0173,89.59,89.8082,60769.0
2022-11-22 09:55:00,98.85,99.09,98.82,99.03,42656.0,89.8627,90.0809,89.8355,90.0264,42656.0
2022-11-22 10:00:00,99.02,99.1,98.86,98.89,49286.0,90.0173,90.09,89.8718,89.8991,49286.0
2022-11-22 10:05:00,98.89,99.04,98.89,98.98,30750.0,89.8991,90.0355,89.8991,89.9809,30750.0
2022-11-22 10:10:00,98.98,99.02,98.89,99.01,24123.0,89.9809,90.0173,89.8991,90.0082,24123.0
2022-11-22 10:15:00,99.02,99.13,99.01,99.04,41211.0,90.0173,90.1173,90.0082,90.0355,41211.0
2022-11-22 10:20:00,99.04,99.18,99.03,99.16,48694.0,90.0355,90.1627,90.0264,90.1445,48694.0
2022-11-22 10:25:00,99.16,99.26,98.99,99.02,47834.0,90.1445,90.2355,89.99,90.0173,47834.0
2022-11-22 10:30:00,99.04,99.07,98.96,99.04,47513.0,90.0355,90.0627,89.9627,90.0355,47513.0
2022-11-22 10:35:00,99.04,99.06,98.97,98.99,33343.0,90.0355,90.0536,89.9718,89.99,33343.0
2022-11-22 10:40:00,99.0,99.06,98.9,98.93,31819.0,89.9991,90.0536,89.9082,89.9355,31819.0
2022-11-22 10:45:00,98.92,98.94,98.88,98.91,43781.0,89.9264,89.9445,89.89,89.9173,43781.0
2022-11-22 10:50:00,98.91,98.98,98.89,98.97,27183.0,89.9173,89.9809,89.8991,89.9718,27183.0
2022-11-22 10:55:00,98.97,99.03,98.91,98.97,34680.0,89.9718,90.0264,89.9173,89.9718,34680.0
2022-11-22 11:00:00,98.97,98.99,98.88,98.98,21382.0,89.9718,89.99,89.89,89.9809,21382.0
2022-11-22 11:05:00,98.99,99.08,98.95,98.97,28159.0,89.99,90.0718,89.9536,89.9718,28159.0
2022-11-22 11:10:00,98.98,99.12,98.98,99.05,32113.0,89.9809,90.1082,89.9809,90.0445,32113.0
2022-11-22 11:15:00,99.05,99.22,99.0,99.21,56507.0,90.0445,90.1991,89.9991,90.19,56507.0
2022-11-22 11:20:00,99.22,99.23,99.01,99.07,38618.0,90.1991,90.2082,90.0082,90.0627,38618.0
2022-11-22 11:25:00,99.06,99.08,99.0,99.03,21835.0,90.0536,90.0718,89.9991,90.0264,21835.0
2022-11-22 11:30:00,99.03,99.08,99.0,99.07,19196.0,90.0264,90.0718,89.9991,90.0627,19196.0
2022-11-22 11:35:00,99.09,99.17,99.05,99.08,26307.0,90.0809,90.1536,90.0445,90.0718,26307.0
2022-11-22 11:40:00,99.09,99.15,99.06,99.13,15357.0,90.0809,90.1355,90.0536,90.1173,15357.0
2022-11-22 11:45:00,99.12,99.12,99.01,99.07,12782.0,90.1082,90.1082,90.0082,90.0627,12782.0
2022-11-22 11:50:00,99.07,99.08,99.02,99.04,13490.0,90.0627,90.0718,90.0173,90.0355,13490.0
2022-11-22 11:55:00,99.06,99.13,99.04,99.09,16986.0,90.0536,90.1173,90.0355,90.0809,16986.0
2022-11-22 12:00:00,99.1,99.14,99.04,99.06,34958.0,90.09,90.1264,90.0355,90.0536,34958.0
2022-11-22 12:05:00,99.06,99.08,99.0,99.02,18671.0,90.0536,90.0718,89.9991,90.0173,18671.0
2022-11-22 12:10:00,99.03,99.1,99.01,99.06,31640.0,90.0264,90.09,90.0082,90.0536,31640.0
2022-11-22 12:15:00,99.05,99.14,99.04,99.06,23156.0,90.0445,90.1264,90.0355,90.0536,23156.0
2022-11-22 12:20:00,99.06,99.12,99.03,99.11,37008.0,90.0536,90.1082,90.0264,90.0991,37008.0
2022-11-22 12:25:00,99.11,99.11,99.04,99.07,24496.0,90.0991,90.0991,90.0355,90.0627,24496.0
2022-11-22 12:30:00,99.08,99.1,99.04,99.09,25133.0,90.0718,90.09,90.0355,90.0809,25133.0
2022-11-22 12:35:00,99.09,99.14,99.09,99.13,27225.0,90.0809,90.1264,90.0809,90.1173,27225.0
2022-11-22 12:40:00,99.13,99.22,99.11,99.2,32592.0,90.1173,90.1991,90.0991,90.1809,32592.0
2022-11-22 12:45:00,99.21,99.23,99.12,99.18,34005.0,90.19,90.2082,90.1082,90.1627,34005.0
2022-11-22 12:50:00,99.19,99.19,99.09,99.09,33433.0,90.1718,90.1718,90.0809,90.0809,33433.0
2022-11-22 12:55:00,99.1,99.11,99.04,99.05,23139.0,90.09,90.0991,90.0355,90.0445,23139.0
2022-11-22 13:00:00,99.05,99.16,99.05,99.12,31350.0,90.0445,90.1445,90.0445,90.1082,31350.0
2022-11-22 13:05:00,99.1,99.18,99.08,99.16,36315.0,90.09,90.1627,90.0718,90.1445,36315.0
2022-11-22 13:10:00,99.16,99.35,99.13,99.35,24834.0,90.1445,90.3173,90.1173,90.3173,24834.0
2022-11-22 13:15:00,99.36,99.41,99.34,99.34,20976.0,90.3264,90.3718,90.3082,90.3082,20976.0
2022-11-22 13:20:00,99.34,99.4,99.3,99.37,16595.0,90.3082,90.3627,90.2718,90.3355,16595.0
2022-11-22 13:25:00,99.38,99.43,99.3,99.32,22628.0,90.3445,90.39,90.2718,90.29,22628.0
2022-11-22 13:30:00,99.33,99.38,99.27,99.27,19291.0,90.2991,90.3445,90.2445,90.2445,19291.0
2022-11-22 13:35:00,99.27,99.3,99.24,99.26,13753.0,90.2445,90.2718,90.2173,90.2355,13753.0
2022-11-22 13:40:00,99.29,99.32,99.28,99.31,13083.0,90.2627,90.29,90.2536,90.2809,13083.0
2022-11-22 13:45:00,99.31,99.35,99.28,99.34,21875.0,90.2809,90.3173,90.2536,90.3082,21875.0
2022-11-22 13:50:00,99.35,99.42,99.34,99.39,21111.0,90.3173,90.3809,90.3082,90.3536,21111.0
2022-11-22 13:55:00,99.38,99.38,99.32,99.36,19055.0,90.3445,90.3445,90.29,90.3264,19055.0
2022-11-22 14:00:00,99.37,99.41,99.33,99.41,26263.0,90.3355,90.3718,90.2991,90.3718,26263.0
2022-11-22 14:05:00,99.4,99.45,99.37,99.37,24126.0,90.3627,90.4082,90.3355,90.3355,24126.0
2022-11-22 14:10:00,99.36,99.4,99.36,99.37,14785.0,90.3264,90.3627,90.3264,90.3355,14785.0
2022-11-22 14:15:00,99.36,99.41,99.28,99.41,14244.0,90.3264,90.3718,90.2536,90.3718,14244.0
2022-11-22 14:20:00,99.41,99.49,99.4,99.48,14217.0,90.3718,90.4445,90.3627,90.4354,14217.0
2022-11-22 14:25:00,99.48,99.49,99.38,99.4,32286.0,90.4354,90.4445,90.3445,90.3627,32286.0
2022-11-22 14:30:00,99.41,99.45,99.38,99.45,13775.0,90.3718,90.4082,90.3445,90.4082,13775.0
2022-11-22 14:35:00,99.44,99.64,99.44,99.61,35351.0,90.3991,90.5809,90.3991,90.5536,35351.0
2022-11-22 14:40:00,99.62,99.63,99.51,99.53,23243.0,90.5627,90.5718,90.4627,90.4809,23243.0
2022-11-22 14:45:00,99.53,99.65,99.53,99.59,31803.0,90.4809,90.59,90.4809,90.5354,31803.0
2022-11-22 14:50:00,99.59,99.6,99.54,99.55,22272.0,90.5354,90.5445,90.49,90.4991,22272.0
2022-11-22 14:55:00,99.57,99.61,99.56,99.61,12745.0,90.5173,90.5536,90.5082,90.5536,12745.0
2022-11-22 15:00:00,99.6,99.73,99.58,99.72,31939.0,90.5445,90.6627,90.5264,90.6536,31939.0
2022-11-22 15:05:00,99.72,99.75,99.68,99.74,33762.0,90.6536,90.6809,90.6173,90.6718,33762.0
2022-11-22 15:10:00,99.74,99.75,99.63,99.66,23551.0,90.6718,90.6809,90.5718,90.5991,23551.0
2022-11-22 15:15:00,99.67,99.68,99.59,99.61,33234.0,90.6082,90.6173,90.5354,90.5536,33234.0
2022-11-22 15:20:00,99.6,99.62,99.53,99.54,23301.0,90.5445,90.5627,90.4809,90.49,23301.0
2022-11-22 15:25:00,99.54,99.6,99.52,99.59,21550.0,90.49,90.5445,90.4718,90.5354,21550.0
2022-11-22 15:30:00,99.58,99.71,99.56,99.71,37758.0,90.5264,90.6445,90.5082,90.6445,37758.0
2022-11-22 15:35:00,99.72,99.74,99.65,99.68,34652.0,90.6536,90.6718,90.59,90.6173,34652.0
2022-11-22 15:40:00,99.68,99.74,99.61,99.66,61154.0,90.6173,90.6718,90.5536,90.5991,61154.0
2022-11-22 15:45:00,99.66,99.69,99.59,99.59,69073.0,90.5991,90.6264,90.5354,90.5354,69073.0
2022-11-22 15:50:00,99.6,99.64,99.52,99.61,89109.0,90.5445,90.5809,90.4718,90.5536,89109.0
2022-11-22 15:55:00,99.61,99.68,99.48,99.55,281375.0,90.5536,90.6173,90.4354,90.4991,281375.0
2022-11-23 09:30:00,99.77,100.38,99.7,100.32,103329.0,90.6991,91.2536,90.6354,91.1991,103329.0
2022-11-23 09:35:00,100.38,100.38,100.13,100.13,21338.0,91.2536,91.2536,91.0264,91.0264,21338.0
2022-11-23 09:40:00,100.13,100.27,100.02,100.27,36179.0,91.0264,91.1536,90.9264,91.1536,36179.0
2022-11-23 09:45:00,100.31,100.61,100.27,100.41,60828.0,91.19,91.4627,91.1536,91.2809,60828.0
2022-11-23 09:50:00,100.44,100.5,100.24,100.25,41896.0,91.3082,91.3627,91.1264,91.1354,41896.0
2022-11-23 09:55:00,100.25,100.43,100.23,100.43,16601.0,91.1354,91.2991,91.1173,91.2991,16601.0
2022-11-23 10:00:00,100.43,100.46,100.26,100.28,43232.0,91.2991,91.3263,91.1445,91.1627,43232.0
2022-11-23 10:05:00,100.3,100.36,100.21,100.25,27776.0,91.1809,91.2354,91.0991,91.1354,27776.0
2022-11-23 10:10:00,100.26,100.39,100.24,100.25,39304.0,91.1445,91.2627,91.1264,91.1354,39304.0
2022-11-23 10:15:00,100.23,100.31,100.15,100.27,31111.0,91.1173,91.19,91.0445,91.1536,31111.0
2022-11-23 10:20:00,100.26,100.29,100.19,100.27,28893.0,91.1445,91.1718,91.0809,91.1536,28893.0
2022-11-23 10:25:00,100.27,100.31,100.23,100.26,36181.0,91.1536,91.19,91.1173,91.1445,36181.0
2022-11-23 10:30:00,100.27,100.32,100.25,100.29,29077.0,91.1536,91.1991,91.1354,91.1718,29077.0
2022-11-23 10:35:00,100.28,100.37,100.27,100.3,18523.0,91.1627,91.2445,91.1536,91.1809,18523.0
2022-11-23 10:40:00,100.31,100.36,100.25,100.29,20871.0,91.19,91.2354,91.1354,91.1718,20871.0
2022-11-23 10:45:00,100.32,100.38,100.29,100.33,14648.0,91.1991,91.2536,91.1718,91.2082,14648.0
2022-11-23 10:50:00,100.32,100.37,100.24,100.36,36775.0,91.1991,91.2445,91.1264,91.2354,36775.0
2022-11-23 10:55:00,100.36,100.37,100.25,100.28,38070.0,91.2354,91.2445,91.1354,91.1627,38070.0
2022-11-23 11:00:00,100.27,100.32,100.25,100.28,15640.0,91.1536,91.1991,91.1354,91.1627,15640.0
2022-11-23 11:05:00,100.28,100.43,100.27,100.41,24490.0,91.1627,91.2991,91.1536,91.2809,24490.0
2022-11-23 11:10:00,100.42,100.47,100.34,100.38,12230.0,91.29,91.3354,91.2173,91.2536,12230.0
2022-11-23 11:15:00,100.39,100.43,100.33,100.34,22640.0,91.2627,91.2991,91.2082,91.2173,22640.0
2022-11-23 11:20:00,100.34,100.45,100.33,100.36,16556.0,91.2173,91.3173,91.2082,91.2354,16556.0
2022-11-23 11:25:00,100.36,100.41,100.33,100.36,18408.0,91.2354,91.2809,91.2082,91.2354,18408.0
2022-11-23 11:30:00,100.34,100.39,100.32,100.38,14598.0,91.2173,91.2627,91.1991,91.2536,14598.0
2022-11-23 11:35:00,100.38,100.38,100.26,100.29,12920.0,91.2536,91.2536,91.1445,91.1718,12920.0
2022-11-23 11:40:00,100.28,100.35,100.28,100.31,18698.0,91.1627,91.2264,91.1627,91.19,18698.0
2022-11-23 11:45:00,100.31,100.33,100.24,100.28,17551.0,91.19,91.2082,91.1264,91.1627,17551.0
2022-11-23 11:50:00,100.28,100.32,100.21,100.24,80786.0,91.1627,91.1991,91.0991,91.1264,80786.0
2022-11-23 11:55:00,100.23,100.27,100.14,100.22,17836.0,91.1173,91.1536,91.0354,91.1082,17836.0
2022-11-23 12:00:00,100.23,100.28,100.18,100.18,26376.0,91.1173,91.1627,91.0718,91.0718,26376.0
2022-11-23 12:05:00,100.19,100.22,100.11,100.22,12234.0,91.0809,91.1082,91.0082,91.1082,12234.0
2022-11-23 12:10:00,100.24,100.28,100.19,100.19,15278.0,91.1264,91.1627,91.0809,91.0809,15278.0
2022-11-23 12:15:00,100.18,100.26,100.17,100.26,25633.0,91.0718,91.1445,91.0627,91.1445,25633.0
2022-11-23 12:20:00,100.25,100.27,100.17,100.17,13090.0,91.1354,91.1536,91.0627,91.0627,13090.0
2022-11-23 12:25:00,100.17,100.24,100.17,100.23,11205.0,91.0627,91.1264,91.0627,91.1173,11205.0
2022-11-23 12:30:00,100.23,100.24,100.07,100.08,13468.0,91.1173,91.1264,90.9718,90.9809,13468.0
2022-11-23 12:35:00,100.07,100.15,100.01,100.14,14124.0,90.9718,91.0445,90.9173,91.0354,14124.0
2022-11-23 12:40:00,100.14,100.14,100.04,100.08,9278.0,91.0354,91.0354,90.9445,90.9809,9278.0
2022-11-23 12:45:00,100.08,100.13,100.05,100.13,20590.0,90.9809,91.0264,90.9536,91.0264,20590.0
2022-11-23 12:50:00,100.13,100.13,100.03,100.08,24213.0,91.0264,91.0264,90.9354,90.9809,24213.0
2022-11-23 12:55:00,100.07,100.1,99.95,100.05,21885.0,90.9718,90.9991,90.8627,90.9536,21885.0
2022-11-23 13:00:00,100.05,100.09,100.01,100.04,13049.0,90.9536,90.99,90.9173,90.9445,13049.0
2022-11-23 13:05:00,100.04,100.04,100.0,100.01,7909.0,90.9445,90.9445,90.9082,90.9173,7909.0
2022-11-23 13:10:00,100.01,100.01,99.93,99.93,12825.0,90.9173,90.9173,90.8445,90.8445,12825.0
2022-11-23 13:15:00,99.95,100.0,99.91,99.98,17502.0,90.8627,90.9082,90.8264,90.89,17502.0
2022-11-23 13:20:00,99.99,100.0,99.94,99.98,13903.0,90.8991,90.9082,90.8536,90.89,13903.0
2022-11-23 13:25:00,99.96,100.0,99.92,99.98,11789.0,90.8718,90.9082,90.8354,90.89,11789.0
2022-11-23 13:30:00,100.01,100.04,99.99,100.02,13564.0,90.9173,90.9445,90.8991,90.9264,13564.0
2022-11-23 13:35:00,100.01,100.08,100.0,100.01,15676.0,90.9173,90.9809,90.9082,90.9173,15676.0
2022-11-23 13:40:00,100.01,100.1,100.01,100.1,17089.0,90.9173,90.9991,90.9173,90.9991,17089.0
2022-11-23 13:45:00,100.09,100.09,100.04,100.05,20501.0,90.99,90.99,90.9445,90.9536,20501.0
2022-11-23 13:50:00,100.05,100.07,100.03,100.04,15091.0,90.9536,90.9718,90.9354,90.9445,15091.0
2022-11-23 13:55:00,100.04,100.08,100.03,100.05,13304.0,90.9445,90.9809,90.9354,90.9536,13304.0
2022-11-23 14:00:00,100.06,100.32,99.96,100.28,41568.0,90.9627,91.1991,90.8718,91.1627,41568.0
2022-11-23 14:05:00,100.28,100.31,100.2,100.24,20983.0,91.1627,91.19,91.09,91.1264,20983.0
2022-11-23 14:10:00,100.25,100.27,100.07,100.16,20609.0,91.1354,91.1536,90.9718,91.0536,20609.0
2022-11-23 14:15:00,100.17,100.22,100.1,100.12,16396.0,91.0627,91.1082,90.9991,91.0173,16396.0
2022-11-23 14:20:00,100.12,100.16,100.07,100.14,24072.0,91.0173,91.0536,90.9718,91.0354,24072.0
2022-11-23 14:25:00,100.15,100.23,100.14,100.16,23127.0,91.0445,91.1173,91.0354,91.0536,23127.0
2022-11-23 14:30:00,100.15,100.15,100.01,100.01,15052.0,91.0445,91.0445,90.9173,90.9173,15052.0
2022-11-23 14:35:00,100.01,100.01,99.85,99.9,36416.0,90.9173,90.9173,90.7718,90.8173,36416.0
2022-11-23 14:40:00,99.89,99.96,99.86,99.91,39117.0,90.8082,90.8718,90.7809,90.8264,39117.0
2022-11-23 14:45:00,99.91,100.11,99.9,100.06,38875.0,90.8264,91.0082,90.8173,90.9627,38875.0
2022-11-23 14:50:00,100.06,100.18,100.04,100.06,21659.0,90.9627,91.0718,90.9445,90.9627,21659.0
2022-11-23 14:55:00,100.05,100.15,100.05,100.09,12534.0,90.9536,91.0445,90.9536,90.99,12534.0
2022-11-23 15:00:00,100.1,100.17,100.03,100.12,18345.0,90.9991,91.0627,90.9354,91.0173,18345.0
2022-11-23 15:05:00,100.13,100.15,100.05,100.13,20720.0,91.0264,91.0445,90.9536,91.0264,20720.0
2022-11-23 15:10:00,100.13,100.13,100.09,100.12,14334.0,91.0264,91.0264,90.99,91.0173,14334.0
2022-11-23 15:15:00,100.11,100.15,100.08,100.11,20789.0,91.0082,91.0445,90.9809,91.0082,20789.0
2022-11-23 15:20:00,100.1,100.12,100.01,100.08,33885.0,90.9991,91.0173,90.9173,90.9809,33885.0
2022-11-23 15:25:00,100.09,100.13,100.07,100.09,20598.0,90.99,91.0264,90.9718,90.99,20598.0
2022-11-23 15:30:00,100.08,100.09,99.97,100.01,28945.0,90.9809,90.99,90.8809,90.9173,28945.0
2022-11-23 15:35:00,100.01,100.09,99.99,100.08,26524.0,90.9173,90.99,90.8991,90.9809,26524.0
2022-11-23 15:40:00,100.09,100.09,100.0,100.04,33828.0,90.99,90.99,90.9082,90.9445,33828.0
2022-11-23 15:45:00,100.04,100.16,100.0,100.05,46727.0,90.9445,91.0536,90.9082,90.9536,46727.0
2022-11-23 15:50:00,100.07,100.15,100.07,100.11,33495.0,90.9718,91.0445,90.9718,91.0082,33495.0
2022-11-23 15:55:00,100.11,100.16,100.02,100.09,172474.0,91.0082,91.0536,90.9264,90.99,172474.0
2022-11-25 09:30:00,100.61,100.95,100.19,100.92,91376.0,91.4627,91.7718,91.0809,91.7445,91376.0
2022-11-25 09:35:00,100.94,101.1,100.39,100.55,60815.0,91.7627,91.9082,91.2627,91.4082,60815.0
2022-11-25 09:40:00,100.55,100.75,100.44,100.75,41918.0,91.4082,91.59,91.3082,91.59,41918.0
2022-11-25 09:45:00,100.72,100.93,100.71,100.86,51027.0,91.5627,91.7536,91.5536,91.69,51027.0
2022-11-25 09:50:00,100.86,101.25,100.83,101.06,166968.0,91.69,92.0445,91.6627,91.8718,166968.0
2022-11-25 09:55:00,101.07,101.15,100.95,101.04,56479.0,91.8809,91.9536,91.7718,91.8536,56479.0
2022-11-25 10:00:00,101.04,101.1,100.88,100.98,52983.0,91.8536,91.9082,91.7082,91.7991,52983.0
2022-11-25 10:05:00,100.96,101.11,100.92,100.98,21222.0,91.7809,91.9173,91.7445,91.7991,21222.0
2022-11-25 10:10:00,100.99,101.1,100.96,100.98,24994.0,91.8082,91.9082,91.7809,91.7991,24994.0
2022-11-25 10:15:00,100.97,101.07,100.93,101.03,25408.0,91.79,91.8809,91.7536,91.8445,25408.0
2022-11-25 10:20:00,101.02,101.06,100.88,100.88,31682.0,91.8354,91.8718,91.7082,91.7082,31682.0
2022-11-25 10:25:00,100.87,101.04,100.87,101.04,31275.0,91.6991,91.8536,91.6991,91.8536,31275.0
2022-11-25 10:30:00,101.05,101.07,100.96,101.07,19376.0,91.8627,91.8809,91.7809,91.8809,19376.0
2022-11-25 10:35:00,101.06,101.09,100.97,101.0,17792.0,91.8718,91.8991,91.79,91.8173,17792.0
2022-11-25 10:40:00,101.0,101.04,100.98,100.99,14723.0,91.8173,91.8536,91.7991,91.8082,14723.0
2022-11-25 10:45:00,100.99,101.13,100.98,101.13,28443.0,91.8082,91.9354,91.7991,91.9354,28443.0
2022-11-25 10:50:00,101.15,101.35,101.15,101.34,24484.0,91.9536,92.1354,91.9536,92.1263,24484.0
2022-11-25 10:55:00,101.33,101.33,101.14,101.22,14474.0,92.1173,92.1173,91.9445,92.0173,14474.0
2022-11-25 11:00:00,101.22,101.23,101.1,101.2,23868.0,92.0173,92.0263,91.9082,91.9991,23868.0
2022-11-25 11:05:00,101.18,101.25,101.16,101.23,15349.0,91.9809,92.0445,91.9627,92.0263,15349.0
2022-11-25 11:10:00,101.23,101.27,101.17,101.25,14255.0,92.0263,92.0627,91.9718,92.0445,14255.0
2022-11-25 11:15:00,101.25,101.29,101.23,101.25,19423.0,92.0445,92.0809,92.0263,92.0445,19423.0
2022-11-25 11:20:00,101.26,101.37,101.26,101.37,21508.0,92.0536,92.1536,92.0536,92.1536,21508.0
2022-11-25 11:25:00,101.36,101.38,101.34,101.36,19366.0,92.1445,92.1627,92.1263,92.1445,19366.0
2022-11-25 11:30:00,101.36,101.37,101.3,101.33,30177.0,92.1445,92.1536,92.09,92.1173,30177.0
2022-11-25 11:35:00,101.34,101.42,101.33,101.42,28105.0,92.1263,92.1991,92.1173,92.1991,28105.0
2022-11-25 11:40:00,101.41,101.41,101.31,101.33,26168.0,92.19,92.19,92.0991,92.1173,26168.0
2022-11-25 11:45:00,101.33,101.47,101.32,101.45,18796.0,92.1173,92.2445,92.1082,92.2263,18796.0
2022-11-25 11:50:00,101.46,101.52,101.44,101.52,28066.0,92.2354,92.29,92.2172,92.29,28066.0
2022-11-25 11:55:00,101.52,101.53,101.4,101.4,18135.0,92.29,92.2991,92.1809,92.1809,18135.0
2022-11-25 12:00:00,101.4,101.55,101.4,101.53,22838.0,92.1809,92.3172,92.1809,92.2991,22838.0
2022-11-25 12:05:00,101.53,101.54,101.4,101.44,35541.0,92.2991,92.3082,92.1809,92.2172,35541.0
2022-11-25 12:10:00,101.43,101.48,101.37,101.46,35143.0,92.2082,92.2536,92.1536,92.2354,35143.0
2022-11-25 12:15:00,101.47,101.54,101.39,101.47,27001.0,92.2445,92.3082,92.1718,92.2445,27001.0
2022-11-25 12:20:00,101.48,101.49,101.39,101.4,16324.0,92.2536,92.2627,92.1718,92.1809,16324.0
2022-11-25 12:25:00,101.39,101.5,101.39,101.5,24486.0,92.1718,92.2718,92.1718,92.2718,24486.0
2022-11-25 12:30:00,101.5,101.5,101.38,101.43,41299.0,92.2718,92.2718,92.1627,92.2082,41299.0
2022-11-25 12:35:00,101.43,101.49,101.39,101.43,25972.0,92.2082,92.2627,92.1718,92.2082,25972.0
2022-11-25 12:40:00,101.43,101.45,101.32,101.33,26828.0,92.2082,92.2263,92.1082,92.1173,26828.0
2022-11-25 12:45:00,101.33,101.34,101.14,101.16,34044.0,92.1173,92.1263,91.9445,91.9627,34044.0
2022-11-25 12:50:00,101.17,101.2,101.07,101.09,37121.0,91.9718,91.9991,91.8809,91.8991,37121.0
2022-11-25 12:55:00,101.08,101.32,101.04,101.28,134424.0,91.89,92.1082,91.8536,92.0718,134424.0
2022-11-28 09:30:00,100.71,102.1,100.53,102.07,145530.0,91.5536,92.8172,91.39,92.79,145530.0
2022-11-28 09:35:00,102.02,102.06,101.73,101.77,38199.0,92.7445,92.7809,92.4809,92.5172,38199.0
2022-11-28 09:40:00,101.78,101.8,101.43,101.62,31957.0,92.5263,92.5445,92.2082,92.3809,31957.0
2022-11-28 09:45:00,101.61,101.92,101.6,101.92,65861.0,92.3718,92.6536,92.3627,92.6536,65861.0
2022-11-28 09:50:00,101.92,102.01,101.76,101.86,62388.0,92.6536,92.7354,92.5082,92.5991,62388.0
2022-11-28 09:55:00,101.84,101.84,101.66,101.71,34532.0,92.5809,92.5809,92.4172,92.4627,34532.0
2022-11-28 10:00:00,101.71,101.73,101.55,101.6,41896.0,92.4627,92.4809,92.3172,92.3627,41896.0
2022-11-28 10:05:00,101.61,101.66,101.49,101.53,35435.0,92.3718,92.4172,92.2627,92.2991,35435.0
2022-11-28 10:10:00,101.52,101.63,101.44,101.58,38607.0,92.29,92.39,92.2172,92.3445,38607.0
2022-11-28 10:15:00,101.58,101.63,101.33,101.38,28515.0,92.3445,92.39,92.1173,92.1627,28515.0
2022-11-28 10:20:00,101.37,101.45,101.22,101.33,41387.0,92.1536,92.2263,92.0173,92.1173,41387.0
2022-11-28 10:25:00,101.34,101.57,101.33,101.56,17894.0,92.1263,92.3354,92.1173,92.3263,17894.0
2022-11-28 10:30:00,101.52,101.53,101.33,101.35,34031.0,92.29,92.2991,92.1173,92.1354,34031.0
2022-11-28 10:35:00,101.36,101.53,101.35,101.48,32966.0,92.1445,92.2991,92.1354,92.2536,32966.0
2022-11-28 10:40:00,101.47,101.54,101.43,101.45,37312.0,92.2445,92.3082,92.2082,92.2263,37312.0
2022-11-28 10:45:00,101.43,101.48,101.37,101.44,42655.0,92.2082,92.2536,92.1536,92.2172,42655.0
2022-11-28 10:50:00,101.44,101.44,101.34,101.42,25794.0,92.2172,92.2172,92.1263,92.1991,25794.0
2022-11-28 10:55:00,101.42,101.43,101.29,101.39,78522.0,92.1991,92.2082,92.0809,92.1718,78522.0
2022-11-28 11:00:00,101.37,101.41,101.19,101.31,35181.0,92.1536,92.19,91.99,92.0991,35181.0
2022-11-28 11:05:00,101.31,101.4,101.27,101.32,19173.0,92.0991,92.1809,92.0627,92.1082,19173.0
2022-11-28 11:10:00,101.32,101.32,101.13,101.16,20729.0,92.1082,92.1082,91.9354,91.9627,20729.0
2022-11-28 11:15:00,101.16,101.2,101.08,101.1,24900.0,91.9627,91.9991,91.89,91.9082,24900.0
2022-11-28 11:20:00,101.1,101.11,100.96,101.06,25670.0,91.9082,91.9173,91.7809,91.8718,25670.0
2022-11-28 11:25:00,101.08,101.11,101.01,101.03,43079.0,91.89,91.9173,91.8263,91.8445,43079.0
2022-11-28 11:30:00,101.02,101.17,101.02,101.16,20944.0,91.8354,91.9718,91.8354,91.9627,20944.0
2022-11-28 11:35:00,101.17,101.22,101.1,101.13,17352.0,91.9718,92.0173,91.9082,91.9354,17352.0
2022-11-28 11:40:00,101.12,101.12,101.04,101.12,17717.0,91.9263,91.9263,91.8536,91.9263,17717.0
2022-11-28 11:45:00,101.12,101.2,101.12,101.15,24109.0,91.9263,91.9991,91.9263,91.9536,24109.0
2022-11-28 11:50:00,101.16,101.22,101.09,101.12,21894.0,91.9627,92.0173,91.8991,91.9263,21894.0
2022-11-28 11:55:00,101.09,101.1,101.05,101.06,10492.0,91.8991,91.9082,91.8627,91.8718,10492.0
2022-11-28 12:00:00,101.07,101.09,100.79,100.95,21121.0,91.8809,91.8991,91.6263,91.7718,21121.0
2022-11-28 12:05:00,100.94,101.1,100.8,100.8,15824.0,91.7627,91.9082,91.6354,91.6354,15824.0
2022-11-28 12:10:00,100.79,100.86,100.76,100.84,11950.0,91.6263,91.69,91.5991,91.6718,11950.0
2022-11-28 12:15:00,100.85,100.99,100.85,100.99,17108.0,91.6809,91.8082,91.6809,91.8082,17108.0
2022-11-28 12:20:00,100.98,100.99,100.94,100.95,17085.0,91.7991,91.8082,91.7627,91.7718,17085.0
2022-11-28 12:25:00,100.95,100.97,100.89,100.9,17213.0,91.7718,91.79,91.7173,91.7263,17213.0
2022-11-28 12:30:00,100.91,100.98,100.89,100.91,17982.0,91.7354,91.7991,91.7173,91.7354,17982.0
2022-11-28 12:35:00,100.9,100.91,100.8,100.81,19870.0,91.7263,91.7354,91.6354,91.6445,19870.0
2022-11-28 12:40:00,100.8,100.84,100.78,100.8,24883.0,91.6354,91.6718,91.6173,91.6354,24883.0
2022-11-28 12:45:00,100.8,100.87,100.79,100.81,20707.0,91.6354,91.6991,91.6263,91.6445,20707.0
2022-11-28 12:50:00,100.83,100.84,100.71,100.74,24101.0,91.6627,91.6718,91.5536,91.5809,24101.0
2022-11-28 12:55:00,100.75,100.85,100.75,100.85,21840.0,91.59,91.6809,91.59,91.6809,21840.0
2022-11-28 13:00:00,100.84,100.89,100.83,100.86,17422.0,91.6718,91.7173,91.6627,91.69,17422.0
2022-11-28 13:05:00,100.87,101.07,100.86,101.04,67090.0,91.6991,91.8809,91.69,91.8536,67090.0
2022-11-28 13:10:00,101.06,101.14,101.04,101.11,46426.0,91.8718,91.9445,91.8536,91.9173,46426.0
2022-11-28 13:15:00,101.09,101.12,100.97,101.03,22777.0,91.8991,91.9263,91.79,91.8445,22777.0
2022-11-28 13:20:00,101.02,101.05,100.96,100.99,18346.0,91.8354,91.8627,91.7809,91.8082,18346.0
2022-11-28 13:25:00,100.98,101.04,100.96,101.02,19573.0,91.7991,91.8536,91.7809,91.8354,19573.0
2022-11-28 13:30:00,101.02,101.03,100.86,100.9,26774.0,91.8354,91.8445,91.69,91.7263,26774.0
2022-11-28 13:35:00,100.89,100.89,100.76,100.77,23044.0,91.7173,91.7173,91.5991,91.6082,23044.0
2022-11-28 13:40:00,100.77,100.78,100.54,100.55,15053.0,91.6082,91.6173,91.3991,91.4082,15053.0
2022-11-28 13:45:00,100.55,100.64,100.52,100.64,43729.0,91.4082,91.49,91.3809,91.49,43729.0
2022-11-28 13:50:00,100.64,100.68,100.61,100.63,24887.0,91.49,91.5263,91.4627,91.4809,24887.0
2022-11-28 13:55:00,100.62,100.63,100.42,100.48,23107.0,91.4718,91.4809,91.29,91.3445,23107.0
2022-11-28 14:00:00,100.47,100.57,100.43,100.45,23419.0,91.3354,91.4263,91.2991,91.3173,23419.0
2022-11-28 14:05:00,100.45,100.47,100.37,100.43,27445.0,91.3173,91.3354,91.2445,91.2991,27445.0
2022-11-28 14:10:00,100.43,100.43,100.36,100.42,17478.0,91.2991,91.2991,91.2354,91.29,17478.0
2022-11-28 14:15:00,100.43,100.48,100.4,100.45,21694.0,91.2991,91.3445,91.2718,91.3173,21694.0
2022-11-28 14:20:00,100.44,100.45,100.4,100.43,19959.0,91.3082,91.3173,91.2718,91.2991,19959.0
2022-11-28 14:25:00,100.43,100.47,100.36,100.36,17288.0,91.2991,91.3354,91.2354,91.2354,17288.0
2022-11-28 14:30:00,100.36,100.4,100.35,100.35,13307.0,91.2354,91.2718,91.2264,91.2264,13307.0
2022-11-28 14:35:00,100.35,100.41,100.33,100.37,23802.0,91.2264,91.2809,91.2082,91.2445,23802.0
2022-11-28 14:40:00,100.36,100.36,100.27,100.28,24009.0,91.2354,91.2354,91.1536,91.1627,24009.0
2022-11-28 14:45:00,100.27,100.3,100.23,100.27,23148.0,91.1536,91.1809,91.1173,91.1536,23148.0
2022-11-28 14:50:00,100.26,100.3,100.21,100.27,19916.0,91.1445,91.1809,91.0991,91.1536,19916.0
2022-11-28 14:55:00,100.27,100.27,100.21,100.26,18078.0,91.1536,91.1536,91.0991,91.1445,18078.0
2022-11-28 15:00:00,100.26,100.32,100.23,100.28,24527.0,91.1445,91.1991,91.1173,91.1627,24527.0
2022-11-28 15:05:00,100.27,100.29,100.19,100.2,25278.0,91.1536,91.1718,91.0809,91.09,25278.0
2022-11-28 15:10:00,100.2,100.28,100.2,100.2,35852.0,91.09,91.1627,91.09,91.09,35852.0
2022-11-28 15:15:00,100.2,100.23,100.13,100.14,29387.0,91.09,91.1173,91.0264,91.0354,29387.0
2022-11-28 15:20:00,100.15,100.18,100.08,100.09,30614.0,91.0445,91.0718,90.9809,90.99,30614.0
2022-11-28 15:25:00,100.08,100.16,100.07,100.15,43381.0,90.9809,91.0536,90.9718,91.0445,43381.0
2022-11-28 15:30:00,100.16,100.19,100.1,100.17,59974.0,91.0536,91.0809,90.9991,91.0627,59974.0
2022-11-28 15:35:00,100.17,100.36,100.17,100.36,54766.0,91.0627,91.2354,91.0627,91.2354,54766.0
2022-11-28 15:40:00,100.36,100.57,100.35,100.55,80375.0,91.2354,91.4263,91.2264,91.4082,80375.0
2022-11-28 15:45:00,100.54,100.54,100.28,100.29,75547.0,91.3991,91.3991,91.1627,91.1718,75547.0
2022-11-28 15:50:00,100.3,100.42,100.3,100.38,77317.0,91.1809,91.29,91.1809,91.2536,77317.0
2022-11-28 15:55:00,100.38,100.47,100.33,100.43,216308.0,91.2536,91.3354,91.2082,91.2991,216308.0
2022-11-29 09:30:00,100.19,100.41,100.11,100.41,79304.0,91.0809,91.2809,91.0082,91.2809,79304.0
2022-11-29 09:35:00,100.41,100.54,100.22,100.28,52256.0,91.2809,91.3991,91.1082,91.1627,52256.0
2022-11-29 09:40:00,100.31,100.56,100.14,100.29,34622.0,91.19,91.4173,91.0354,91.1718,34622.0
2022-11-29 09:45:00,100.27,100.42,100.27,100.27,20544.0,91.1536,91.29,91.1536,91.1536,20544.0
2022-11-29 09:50:00,100.26,100.28,100.16,100.19,39515.0,91.1445,91.1627,91.0536,91.0809,39515.0
2022-11-29 09:55:00,100.2,100.3,100.16,100.3,28855.0,91.09,91.1809,91.0536,91.1809,28855.0
2022-11-29 10:00:00,100.29,100.42,100.28,100.35,22581.0,91.1718,91.29,91.1627,91.2264,22581.0
2022-11-29 10:05:00,100.37,100.47,100.29,100.46,20398.0,91.2445,91.3354,91.1718,91.3263,20398.0
2022-11-29 10:10:00,100.47,100.58,100.43,100.56,23023.0,91.3354,91.4354,91.2991,91.4173,23023.0
2022-11-29 10:15:00,100.56,100.58,100.43,100.51,27996.0,91.4173,91.4354,91.2991,91.3718,27996.0
2022-11-29 10:20:00,100.51,100.51,100.32,100.36,14821.0,91.3718,91.3718,91.1991,91.2354,14821.0
2022-11-29 10:25:00,100.38,100.59,100.33,100.59,23215.0,91.2536,91.4445,91.2082,91.4445,23215.0
2022-11-29 10:30:00,100.6,100.68,100.58,100.58,25813.0,91.4536,91.5263,91.4354,91.4354,25813.0
2022-11-29 10:35:00,100.58,100.69,100.58,100.69,15114.0,91.4354,91.5354,91.4354,91.5354,15114.0
2022-11-29 10:40:00,100.68,100.71,100.58,100.62,19075.0,91.5263,91.5536,91.4354,91.4718,19075.0
2022-11-29 10:45:00,100.6,100.62,100.52,100.53,16118.0,91.4536,91.4718,91.3809,91.39,16118.0
2022-11-29 10:50:00,100.53,100.6,100.43,100.43,19426.0,91.39,91.4536,91.2991,91.2991,19426.0
2022-11-29 10:55:00,100.42,100.63,100.42,100.62,26433.0,91.29,91.4809,91.29,91.4718,26433.0
2022-11-29 11:00:00,100.62,100.68,100.49,100.56,19544.0,91.4718,91.5263,91.3536,91.4173,19544.0
2022-11-29 11:05:00,100.57,100.61,100.4,100.42,19086.0,91.4263,91.4627,91.2718,91.29,19086.0
2022-11-29 11:10:00,100.41,100.47,100.35,100.36,25955.0,91.2809,91.3354,91.2264,91.2354,25955.0
2022-11-29 11:15:00,100.38,100.38,100.27,100.27,29911.0,91.2536,91.2536,91.1536,91.1536,29911.0
2022-11-29 11:20:00,100.28,100.46,100.28,100.4,18176.0,91.1627,91.3263,91.1627,91.2718,18176.0
2022-11-29 11:25:00,100.41,100.45,100.34,100.39,19190.0,91.2809,91.3173,91.2173,91.2627,19190.0
2022-11-29 11:30:00,100.38,100.53,100.36,100.52,10139.0,91.2536,91.39,91.2354,91.3809,10139.0
2022-11-29 11:35:00,100.51,100.54,100.45,100.5,25049.0,91.3718,91.3991,91.3173,91.3627,25049.0
2022-11-29 11:40:00,100.5,100.5,100.42,100.45,12997.0,91.3627,91.3627,91.29,91.3173,12997.0
2022-11-29 11:45:00,100.45,100.56,100.44,100.54,19546.0,91.3173,91.4173,91.3082,91.3991,19546.0
2022-11-29 11:50:00,100.55,100.68,100.53,100.65,22867.0,91.4082,91.5263,91.39,91.4991,22867.0
2022-11-29 11:55:00,100.65,100.73,100.64,100.66,16584.0,91.4991,91.5718,91.49,91.5082,16584.0
2022-11-29 12:00:00,100.67,100.72,100.65,100.68,14023.0,91.5173,91.5627,91.4991,91.5263,14023.0
2022-11-29 12:05:00,100.68,100.76,100.67,100.67,17304.0,91.5263,91.5991,91.5173,91.5173,17304.0
2022-11-29 12:10:00,100.64,100.65,100.59,100.62,12246.0,91.49,91.4991,91.4445,91.4718,12246.0
2022-11-29 12:15:00,100.61,100.62,100.51,100.61,14435.0,91.4627,91.4718,91.3718,91.4627,14435.0
2022-11-29 12:20:00,100.61,100.61,100.56,100.58,12836.0,91.4627,91.4627,91.4173,91.4354,12836.0
2022-11-29 12:25:00,100.56,100.67,100.54,100.65,33648.0,91.4173,91.5173,91.3991,91.4991,33648.0
2022-11-29 12:30:00,100.66,100.69,100.51,100.52,14826.0,91.5082,91.5354,91.3718,91.3809,14826.0
2022-11-29 12:35:00,100.53,100.6,100.48,100.53,15326.0,91.39,91.4536,91.3445,91.39,15326.0
2022-11-29 12:40:00,100.53,100.57,100.52,100.53,9253.0,91.39,91.4263,91.3809,91.39,9253.0
2022-11-29 12:45:00,100.53,100.57,100.51,100.54,13300.0,91.39,91.4263,91.3718,91.3991,13300.0
2022-11-29 12:50:00,100.53,100.6,100.52,100.55,12290.0,91.39,91.4536,91.3809,91.4082,12290.0
2022-11-29 12:55:00,100.54,100.63,100.51,100.63,18714.0,91.3991,91.4809,91.3718,91.4809,18714.0
2022-11-29 13:00:00,100.62,100.69,100.59,100.62,16521.0,91.4718,91.5354,91.4445,91.4718,16521.0
2022-11-29 13:05:00,100.64,100.71,100.6,100.62,17760.0,91.49,91.5536,91.4536,91.4718,17760.0
2022-11-29 13:10:00,100.63,100.67,100.59,100.66,10574.0,91.4809,91.5173,91.4445,91.5082,10574.0
2022-11-29 13:15:00,100.66,100.67,100.58,100.58,15805.0,91.5082,91.5173,91.4354,91.4354,15805.0
2022-11-29 13:20:00,100.59,100.62,100.54,100.61,16040.0,91.4445,91.4718,91.3991,91.4627,16040.0
2022-11-29 13:25:00,100.61,100.69,100.6,100.69,21770.0,91.4627,91.5354,91.4536,91.5354,21770.0
2022-11-29 13:30:00,100.69,100.75,100.67,100.73,23936.0,91.5354,91.59,91.5173,91.5718,23936.0
2022-11-29 13:35:00,100.72,100.83,100.71,100.79,27975.0,91.5627,91.6627,91.5536,91.6263,27975.0
2022-11-29 13:40:00,100.79,100.84,100.75,100.76,23741.0,91.6263,91.6718,91.59,91.5991,23741.0
2022-11-29 13:45:00,100.77,100.78,100.69,100.69,13480.0,91.6082,91.6173,91.5354,91.5354,13480.0
2022-11-29 13:50:00,100.66,100.71,100.65,100.7,24517.0,91.5082,91.5536,91.4991,91.5445,24517.0
2022-11-29 13:55:00,100.7,100.75,100.66,100.73,17338.0,91.5445,91.59,91.5082,91.5718,17338.0
2022-11-29 14:00:00,100.73,101.04,100.72,101.0,46410.0,91.5718,91.8536,91.5627,91.8173,46410.0
2022-11-29 14:05:00,101.01,101.09,101.0,101.07,15413.0,91.8263,91.8991,91.8173,91.8809,15413.0
2022-11-29 14:10:00,101.07,101.09,101.01,101.05,17182.0,91.8809,91.8991,91.8263,91.8627,17182.0
2022-11-29 14:15:00,101.04,101.06,100.97,100.97,17730.0,91.8536,91.8718,91.79,91.79,17730.0
2022-11-29 14:20:00,100.97,101.03,100.94,100.95,15271.0,91.79,91.8445,91.7627,91.7718,15271.0
2022-11-29 14:25:00,100.95,100.96,100.8,100.83,14732.0,91.7718,91.7809,91.6354,91.6627,14732.0
2022-11-29 14:30:00,100.82,100.82,100.74,100.79,12991.0,91.6536,91.6536,91.5809,91.6263,12991.0
2022-11-29 14:35:00,100.78,100.79,100.68,100.74,14487.0,91.6173,91.6263,91.5263,91.5809,14487.0
2022-11-29 14:40:00,100.74,100.75,100.68,100.71,13485.0,91.5809,91.59,91.5263,91.5536,13485.0
2022-11-29 14:45:00,100.71,100.81,100.71,100.79,21105.0,91.5536,91.6445,91.5536,91.6263,21105.0
2022-11-29 14:50:00,100.79,100.81,100.75,100.75,17796.0,91.6263,91.6445,91.59,91.59,17796.0
2022-11-29 14:55:00,100.76,100.8,100.75,100.77,18458.0,91.5991,91.6354,91.59,91.6082,18458.0
2022-11-29 15:00:00,100.77,100.81,100.73,100.73,24074.0,91.6082,91.6445,91.5718,91.5718,24074.0
2022-11-29 15:05:00,100.74,100.9,100.74,100.84,21275.0,91.5809,91.7263,91.5809,91.6718,21275.0
2022-11-29 15:10:00,100.82,100.86,100.8,100.84,14131.0,91.6536,91.69,91.6354,91.6718,14131.0
2022-11-29 15:15:00,100.86,100.89,100.75,100.76,32482.0,91.69,91.7173,91.59,91.5991,32482.0
2022-11-29 15:20:00,100.75,100.86,100.73,100.78,36546.0,91.59,91.69,91.5718,91.6173,36546.0
2022-11-29 15:25:00,100.78,100.86,100.76,100.81,29556.0,91.6173,91.69,91.5991,91.6445,29556.0
2022-11-29 15:30:00,100.8,100.87,100.78,100.82,25006.0,91.6354,91.6991,91.6173,91.6536,25006.0
2022-11-29 15:35:00,100.83,100.88,100.73,100.75,45510.0,91.6627,91.7082,91.5718,91.59,45510.0
2022-11-29 15:40:00,100.75,100.92,100.75,100.76,46437.0,91.59,91.7445,91.59,91.5991,46437.0
2022-11-29 15:45:00,100.76,100.83,100.7,100.83,55085.0,91.5991,91.6627,91.5445,91.6627,55085.0
2022-11-29 15:50:00,100.84,100.92,100.72,100.76,63749.0,91.6718,91.7445,91.5627,91.5991,63749.0
2022-11-29 15:55:00,100.77,100.91,100.76,100.86,194788.0,91.6082,91.7354,91.5991,91.69,194788.0
2022-11-30 09:30:00,100.46,101.02,100.16,100.92,87642.0,91.3263,91.8354,91.0536,91.7445,87642.0
2022-11-30 09:35:00,100.85,100.87,100.14,100.19,27153.0,91.6809,91.6991,91.0354,91.0809,27153.0
2022-11-30 09:40:00,100.2,100.46,100.11,100.39,33797.0,91.09,91.3263,91.0082,91.2627,33797.0
2022-11-30 09:45:00,100.4,100.46,100.33,100.41,23749.0,91.2718,91.3263,91.2082,91.2809,23749.0
2022-11-30 09:50:00,100.41,100.59,100.41,100.54,19489.0,91.2809,91.4445,91.2809,91.3991,19489.0
2022-11-30 09:55:00,100.55,100.56,100.25,100.37,41410.0,91.4082,91.4173,91.1354,91.2445,41410.0
2022-11-30 10:00:00,100.38,100.44,100.22,100.22,50152.0,91.2536,91.3082,91.1082,91.1082,50152.0
2022-11-30 10:05:00,100.23,100.28,100.02,100.27,39314.0,91.1173,91.1627,90.9264,91.1536,39314.0
2022-11-30 10:10:00,100.28,100.39,100.22,100.27,36697.0,91.1627,91.2627,91.1082,91.1536,36697.0
2022-11-30 10:15:00,100.26,100.29,100.19,100.24,23758.0,91.1445,91.1718,91.0809,91.1264,23758.0
2022-11-30 10:20:00,100.25,100.27,100.18,100.2,22971.0,91.1354,91.1536,91.0718,91.09,22971.0
2022-11-30 10:25:00,100.2,100.22,100.05,100.15,45530.0,91.09,91.1082,90.9536,91.0445,45530.0
2022-11-30 10:30:00,100.17,100.23,100.13,100.15,31613.0,91.0627,91.1173,91.0264,91.0445,31613.0
2022-11-30 10:35:00,100.17,100.18,100.05,100.13,24441.0,91.0627,91.0718,90.9536,91.0264,24441.0
2022-11-30 10:40:00,100.14,100.21,100.04,100.18,20519.0,91.0354,91.0991,90.9445,91.0718,20519.0
2022-11-30 10:45:00,100.18,100.19,100.03,100.04,18847.0,91.0718,91.0809,90.9354,90.9445,18847.0
2022-11-30 10:50:00,100.04,100.11,99.87,99.88,55767.0,90.9445,91.0082,90.79,90.7991,55767.0
2022-11-30 10:55:00,99.89,99.94,99.85,99.86,17769.0,90.8082,90.8536,90.7718,90.7809,17769.0
2022-11-30 11:00:00,99.86,99.91,99.84,99.87,22949.0,90.7809,90.8264,90.7627,90.79,22949.0
2022-11-30 11:05:00,99.87,99.96,99.85,99.96,17451.0,90.79,90.8718,90.7718,90.8718,17451.0
2022-11-30 11:10:00,99.96,100.01,99.92,99.96,26550.0,90.8718,90.9173,90.8354,90.8718,26550.0
2022-11-30 11:15:00,99.97,100.1,99.97,100.08,20681.0,90.8809,90.9991,90.8809,90.9809,20681.0
2022-11-30 11:20:00,100.08,100.16,100.04,100.04,12151.0,90.9809,91.0536,90.9445,90.9445,12151.0
2022-11-30 11:25:00,100.04,100.13,100.01,100.1,12454.0,90.9445,91.0264,90.9173,90.9991,12454.0
2022-11-30 11:30:00,100.11,100.22,100.04,100.16,19528.0,91.0082,91.1082,90.9445,91.0536,19528.0
2022-11-30 11:35:00,100.17,100.25,100.16,100.19,14272.0,91.0627,91.1354,91.0536,91.0809,14272.0
2022-11-30 11:40:00,100.19,100.22,100.08,100.08,15417.0,91.0809,91.1082,90.9809,90.9809,15417.0
2022-11-30 11:45:00,100.07,100.14,100.06,100.14,13313.0,90.9718,91.0354,90.9627,91.0354,13313.0
2022-11-30 11:50:00,100.14,100.22,100.11,100.2,15837.0,91.0354,91.1082,91.0082,91.09,15837.0
2022-11-30 11:55:00,100.2,100.38,100.2,100.3,14941.0,91.09,91.2536,91.09,91.1809,14941.0
2022-11-30 12:00:00,100.3,100.34,100.22,100.25,15178.0,91.1809,91.2173,91.1082,91.1354,15178.0
2022-11-30 12:05:00,100.23,100.23,100.08,100.13,10272.0,91.1173,91.1173,90.9809,91.0264,10272.0
2022-11-30 12:10:00,100.13,100.15,100.1,100.14,11426.0,91.0264,91.0445,90.9991,91.0354,11426.0
2022-11-30 12:15:00,100.15,100.15,100.0,100.04,10799.0,91.0445,91.0445,90.9082,90.9445,10799.0
2022-11-30 12:20:00,100.03,100.03,99.89,99.95,15607.0,90.9354,90.9354,90.8082,90.8627,15607.0
2022-11-30 12:25:00,99.96,99.97,99.89,99.91,13595.0,90.8718,90.8809,90.8082,90.8264,13595.0
2022-11-30 12:30:00,99.9,99.98,99.88,99.97,10814.0,90.8173,90.89,90.7991,90.8809,10814.0
2022-11-30 12:35:00,99.96,99.96,99.86,99.89,19735.0,90.8718,90.8718,90.7809,90.8082,19735.0
2022-11-30 12:40:00,99.89,99.96,99.86,99.9,30554.0,90.8082,90.8718,90.7809,90.8173,30554.0
2022-11-30 12:45:00,99.92,99.97,99.91,99.97,12125.0,90.8354,90.8809,90.8264,90.8809,12125.0
2022-11-30 12:50:00,99.97,99.97,99.89,99.9,11928.0,90.8809,90.8809,90.8082,90.8173,11928.0
2022-11-30 12:55:00,99.9,99.94,99.87,99.94,16883.0,90.8173,90.8536,90.79,90.8536,16883.0
2022-11-30 13:00:00,99.93,100.04,99.92,100.03,17108.0,90.8445,90.9445,90.8354,90.9354,17108.0
2022-11-30 13:05:00,100.02,100.07,100.01,100.04,10454.0,90.9264,90.9718,90.9173,90.9445,10454.0
2022-11-30 13:10:00,100.05,100.08,100.04,100.07,11683.0,90.9536,90.9809,90.9445,90.9718,11683.0
2022-11-30 13:15:00,100.08,100.09,100.0,100.0,11542.0,90.9809,90.99,90.9082,90.9082,11542.0
2022-11-30 13:20:00,100.0,100.02,99.89,99.94,16119.0,90.9082,90.9264,90.8082,90.8536,16119.0
2022-11-30 13:25:00,99.95,99.98,99.92,99.95,18227.0,90.8627,90.89,90.8354,90.8627,18227.0
2022-11-30 13:30:00,99.95,100.44,99.8,100.17,63163.0,90.8627,91.3082,90.7264,91.0627,63163.0
2022-11-30 13:35:00,100.19,100.63,100.19,100.53,18681.0,91.0809,91.4809,91.0809,91.39,18681.0
2022-11-30 13:40:00,100.55,100.64,100.52,100.61,24388.0,91.4082,91.49,91.3809,91.4627,24388.0
2022-11-30 13:45:00,100.63,100.65,100.27,100.48,24300.0,91.4809,91.4991,91.1536,91.3445,24300.0
2022-11-30 13:50:00,100.49,100.53,100.38,100.42,28295.0,91.3536,91.39,91.2536,91.29,28295.0
2022-11-30 13:55:00,100.42,100.61,100.41,100.56,38575.0,91.29,91.4627,91.2809,91.4173,38575.0
2022-11-30 14:00:00,100.56,100.69,100.55,100.61,34423.0,91.4173,91.5354,91.4082,91.4627,34423.0
2022-11-30 14:05:00,100.61,100.69,100.52,100.53,31087.0,91.4627,91.5354,91.3809,91.39,31087.0
2022-11-30 14:10:00,100.55,100.61,100.48,100.56,31586.0,91.4082,91.4627,91.3445,91.4173,31586.0
2022-11-30 14:15:00,100.57,100.79,100.55,100.76,45813.0,91.4263,91.6263,91.4082,91.5991,45813.0
2022-11-30 14:20:00,100.78,100.87,100.69,100.81,41478.0,91.6173,91.6991,91.5354,91.6445,41478.0
2022-11-30 14:25:00,100.8,100.89,100.76,100.88,23242.0,91.6354,91.7173,91.5991,91.7082,23242.0
2022-11-30 14:30:00,100.87,100.98,100.86,100.96,31908.0,91.6991,91.7991,91.69,91.7809,31908.0
2022-11-30 14:35:00,100.98,101.02,100.88,100.88,25691.0,91.7991,91.8354,91.7082,91.7082,25691.0
2022-11-30 14:40:00,100.89,100.97,100.81,100.86,49762.0,91.7173,91.79,91.6445,91.69,49762.0
2022-11-30 14:45:00,100.87,101.0,100.86,100.99,43776.0,91.6991,91.8173,91.69,91.8082,43776.0
2022-11-30 14:50:00,101.0,101.15,100.98,101.15,43598.0,91.8173,91.9536,91.7991,91.9536,43598.0
2022-11-30 14:55:00,101.16,101.21,101.07,101.16,29204.0,91.9627,92.0082,91.8809,91.9627,29204.0
2022-11-30 15:00:00,101.16,101.41,101.13,101.41,26616.0,91.9627,92.19,91.9354,92.19,26616.0
2022-11-30 15:05:00,101.4,101.52,101.39,101.51,38085.0,92.1809,92.29,92.1718,92.2809,38085.0
2022-11-30 15:10:00,101.51,101.52,101.4,101.43,21898.0,92.2809,92.29,92.1809,92.2082,21898.0
2022-11-30 15:15:00,101.43,101.63,101.41,101.63,55885.0,92.2082,92.39,92.19,92.39,55885.0
2022-11-30 15:20:00,101.62,101.78,101.59,101.78,51088.0,92.3809,92.5263,92.3536,92.5263,51088.0
2022-11-30 15:25:00,101.79,101.82,101.75,101.78,39122.0,92.5354,92.5627,92.4991,92.5263,39122.0
2022-11-30 15:30:00,101.78,101.97,101.75,101.97,48971.0,92.5263,92.6991,92.4991,92.6991,48971.0
2022-11-30 15:35:00,101.97,102.02,101.78,101.84,73335.0,92.6991,92.7445,92.5263,92.5809,73335.0
2022-11-30 15:40:00,101.83,101.88,101.74,101.81,63552.0,92.5718,92.6172,92.49,92.5536,63552.0
2022-11-30 15:45:00,101.81,101.85,101.64,101.67,75380.0,92.5536,92.59,92.3991,92.4263,75380.0
2022-11-30 15:50:00,101.66,102.03,101.66,101.8,175190.0,92.4172,92.7536,92.4172,92.5445,175190.0
2022-11-30 15:55:00,101.8,101.91,101.71,101.86,310557.0,92.5445,92.6445,92.4627,92.5991,310557.0
2022-12-01 09:30:00,102.19,102.25,101.91,102.07,124000.0,92.8991,92.9536,92.6445,92.79,124000.0
2022-12-01 09:35:00,102.03,102.2,102.0,102.15,54797.0,92.7536,92.9082,92.7263,92.8627,54797.0
2022-12-01 09:40:00,102.17,102.48,102.09,102.09,62787.0,92.8809,93.1627,92.8082,92.8082,62787.0
2022-12-01 09:45:00,102.13,102.23,102.02,102.23,45265.0,92.8445,92.9354,92.7445,92.9354,45265.0
2022-12-01 09:50:00,102.25,102.39,102.18,102.33,94006.0,92.9536,93.0809,92.89,93.0263,94006.0
2022-12-01 09:55:00,102.32,102.48,102.12,102.43,110308.0,93.0172,93.1627,92.8354,93.1172,110308.0
2022-12-01 10:00:00,102.48,102.6,101.93,102.0,101820.0,93.1627,93.2718,92.6627,92.7263,101820.0
2022-12-01 10:05:00,102.0,102.02,101.8,101.8,40742.0,92.7263,92.7445,92.5445,92.5445,40742.0
2022-12-01 10:10:00,101.8,101.99,101.75,101.97,57060.0,92.5445,92.7172,92.4991,92.6991,57060.0
2022-12-01 10:15:00,101.95,102.02,101.75,101.75,69526.0,92.6809,92.7445,92.4991,92.4991,69526.0
2022-12-01 10:20:00,101.73,101.76,101.44,101.48,41769.0,92.4809,92.5082,92.2172,92.2536,41769.0
2022-12-01 10:25:00,101.46,101.6,101.42,101.42,31747.0,92.2354,92.3627,92.1991,92.1991,31747.0
2022-12-01 10:30:00,101.43,101.44,101.07,101.19,86704.0,92.2082,92.2172,91.8809,91.99,86704.0
2022-12-01 10:35:00,101.24,101.24,101.05,101.17,48558.0,92.0354,92.0354,91.8627,91.9718,48558.0
2022-12-01 10:40:00,101.14,101.27,101.05,101.23,87712.0,91.9445,92.0627,91.8627,92.0263,87712.0
2022-12-01 10:45:00,101.24,101.3,101.19,101.22,59631.0,92.0354,92.09,91.99,92.0173,59631.0
2022-12-01 10:50:00,101.22,101.35,101.15,101.25,54324.0,92.0173,92.1354,91.9536,92.0445,54324.0
2022-12-01 10:55:00,101.24,101.38,101.19,101.34,110481.0,92.0354,92.1627,91.99,92.1263,110481.0
2022-12-01 11:00:00,101.36,101.41,101.19,101.2,30527.0,92.1445,92.19,91.99,91.9991,30527.0
2022-12-01 11:05:00,101.2,101.22,101.03,101.14,47722.0,91.9991,92.0173,91.8445,91.9445,47722.0
2022-12-01 11:10:00,101.15,101.15,100.96,101.08,34821.0,91.9536,91.9536,91.7809,91.89,34821.0
2022-12-01 11:15:00,101.08,101.16,100.96,101.09,97547.0,91.89,91.9627,91.7809,91.8991,97547.0
2022-12-01 11:20:00,101.09,101.38,101.03,101.31,38749.0,91.8991,92.1627,91.8445,92.0991,38749.0
2022-12-01 11:25:00,101.31,101.33,101.13,101.25,24001.0,92.0991,92.1173,91.9354,92.0445,24001.0
2022-12-01 11:30:00,101.23,101.46,101.23,101.45,55803.0,92.0263,92.2354,92.0263,92.2263,55803.0
2022-12-01 11:35:00,101.46,101.53,101.42,101.44,24446.0,92.2354,92.2991,92.1991,92.2172,24446.0
2022-12-01 11:40:00,101.44,101.61,101.43,101.6,19113.0,92.2172,92.3718,92.2082,92.3627,19113.0
2022-12-01 11:45:00,101.6,101.62,101.48,101.51,15490.0,92.3627,92.3809,92.2536,92.2809,15490.0
2022-12-01 11:50:00,101.51,101.52,101.41,101.43,15518.0,92.2809,92.29,92.19,92.2082,15518.0
2022-12-01 11:55:00,101.42,101.48,101.35,101.45,13616.0,92.1991,92.2536,92.1354,92.2263,13616.0
2022-12-01 12:00:00,101.44,101.45,101.31,101.31,14341.0,92.2172,92.2263,92.0991,92.0991,14341.0
2022-12-01 12:05:00,101.31,101.31,101.12,101.2,12144.0,92.0991,92.0991,91.9263,91.9991,12144.0
2022-12-01 12:10:00,101.22,101.35,101.21,101.34,14653.0,92.0173,92.1354,92.0082,92.1263,14653.0
2022-12-01 12:15:00,101.37,101.44,101.35,101.37,15040.0,92.1536,92.2172,92.1354,92.1536,15040.0
2022-12-01 12:20:00,101.38,101.49,101.38,101.47,14169.0,92.1627,92.2627,92.1627,92.2445,14169.0
2022-12-01 12:25:00,101.47,101.59,101.43,101.55,26172.0,92.2445,92.3536,92.2082,92.3172,26172.0
2022-12-01 12:30:00,101.55,101.77,101.54,101.76,25204.0,92.3172,92.5172,92.3082,92.5082,25204.0
2022-12-01 12:35:00,101.74,101.78,101.69,101.73,26442.0,92.49,92.5263,92.4445,92.4809,26442.0
2022-12-01 12:40:00,101.71,101.75,101.65,101.72,13265.0,92.4627,92.4991,92.4082,92.4718,13265.0
2022-12-01 12:45:00,101.73,101.8,101.64,101.67,26992.0,92.4809,92.5445,92.3991,92.4263,26992.0
2022-12-01 12:50:00,101.69,101.77,101.68,101.74,23442.0,92.4445,92.5172,92.4354,92.49,23442.0
2022-12-01 12:55:00,101.73,101.79,101.67,101.69,61510.0,92.4809,92.5354,92.4263,92.4445,61510.0
2022-12-01 13:00:00,101.7,101.75,101.69,101.75,39881.0,92.4536,92.4991,92.4445,92.4991,39881.0
2022-12-01 13:05:00,101.75,101.91,101.74,101.79,32213.0,92.4991,92.6445,92.49,92.5354,32213.0
2022-12-01 13:10:00,101.79,101.8,101.7,101.72,11462.0,92.5354,92.5445,92.4536,92.4718,11462.0
2022-12-01 13:15:00,101.72,101.73,101.53,101.59,33755.0,92.4718,92.4809,92.2991,92.3536,33755.0
2022-12-01 13:20:00,101.58,101.59,101.51,101.55,23677.0,92.3445,92.3536,92.2809,92.3172,23677.0
2022-12-01 13:25:00,101.56,101.57,101.38,101.39,31327.0,92.3263,92.3354,92.1627,92.1718,31327.0
2022-12-01 13:30:00,101.38,101.45,101.34,101.41,19674.0,92.1627,92.2263,92.1263,92.19,19674.0
2022-12-01 13:35:00,101.42,101.52,101.4,101.45,21889.0,92.1991,92.29,92.1809,92.2263,21889.0
2022-12-01 13:40:00,101.46,101.59,101.43,101.57,54016.0,92.2354,92.3536,92.2082,92.3354,54016.0
2022-12-01 13:45:00,101.59,101.7,101.57,101.65,20979.0,92.3536,92.4536,92.3354,92.4082,20979.0
2022-12-01 13:50:00,101.66,101.72,101.6,101.71,31167.0,92.4172,92.4718,92.3627,92.4627,31167.0
2022-12-01 13:55:00,101.7,101.71,101.61,101.68,18117.0,92.4536,92.4627,92.3718,92.4354,18117.0
2022-12-01 14:00:00,101.69,101.72,101.55,101.55,30489.0,92.4445,92.4718,92.3172,92.3172,30489.0
2022-12-01 14:05:00,101.56,101.57,101.52,101.55,17771.0,92.3263,92.3354,92.29,92.3172,17771.0
2022-12-01 14:10:00,101.55,101.7,101.51,101.68,17319.0,92.3172,92.4536,92.2809,92.4354,17319.0
2022-12-01 14:15:00,101.69,101.8,101.67,101.79,16610.0,92.4445,92.5445,92.4263,92.5354,16610.0
2022-12-01 14:20:00,101.8,101.83,101.68,101.78,18781.0,92.5445,92.5718,92.4354,92.5263,18781.0
2022-12-01 14:25:00,101.81,101.88,101.77,101.77,32988.0,92.5536,92.6172,92.5172,92.5172,32988.0
2022-12-01 14:30:00,101.78,101.93,101.77,101.88,22968.0,92.5263,92.6627,92.5172,92.6172,22968.0
2022-12-01 14:35:00,101.87,101.87,101.68,101.7,29093.0,92.6082,92.6082,92.4354,92.4536,29093.0
2022-12-01 14:40:00,101.71,101.72,101.64,101.65,17250.0,92.4627,92.4718,92.3991,92.4082,17250.0
2022-12-01 14:45:00,101.66,101.71,101.63,101.7,27073.0,92.4172,92.4627,92.39,92.4536,27073.0
2022-12-01 14:50:00,101.69,101.75,101.66,101.68,41279.0,92.4445,92.4991,92.4172,92.4354,41279.0
2022-12-01 14:55:00,101.67,101.72,101.62,101.64,21514.0,92.4263,92.4718,92.3809,92.3991,21514.0
2022-12-01 15:00:00,101.64,101.72,101.59,101.66,20993.0,92.3991,92.4718,92.3536,92.4172,20993.0
2022-12-01 15:05:00,101.66,101.82,101.66,101.74,33132.0,92.4172,92.5627,92.4172,92.49,33132.0
2022-12-01 15:10:00,101.73,101.76,101.66,101.68,18268.0,92.4809,92.5082,92.4172,92.4354,18268.0
2022-12-01 15:15:00,101.69,101.69,101.6,101.64,41307.0,92.4445,92.4445,92.3627,92.3991,41307.0
2022-12-01 15:20:00,101.65,101.66,101.54,101.65,45819.0,92.4082,92.4172,92.3082,92.4082,45819.0
2022-12-01 15:25:00,101.65,101.67,101.6,101.6,32077.0,92.4082,92.4263,92.3627,92.3627,32077.0
2022-12-01 15:30:00,101.59,101.63,101.52,101.63,41919.0,92.3536,92.39,92.29,92.39,41919.0
2022-12-01 15:35:00,101.62,101.69,101.6,101.69,33134.0,92.3809,92.4445,92.3627,92.4445,33134.0
2022-12-01 15:40:00,101.69,101.74,101.63,101.73,39141.0,92.4445,92.49,92.39,92.4809,39141.0
2022-12-01 15:45:00,101.72,101.73,101.65,101.66,48184.0,92.4718,92.4809,92.4082,92.4172,48184.0
2022-12-01 15:50:00,101.66,101.72,101.62,101.63,69945.0,92.4172,92.4718,92.3809,92.39,69945.0
2022-12-01 15:55:00,101.64,101.67,101.57,101.66,157976.0,92.3991,92.4263,92.3354,92.4172,157976.0
2022-12-02 09:30:00,101.17,101.57,101.09,101.57,91798.0,91.9718,92.3354,91.8991,92.3354,91798.0
2022-12-02 09:35:00,101.57,101.57,101.17,101.22,22191.0,92.3354,92.3354,91.9718,92.0173,22191.0
2022-12-02 09:40:00,101.2,101.33,101.17,101.3,32607.0,91.9991,92.1173,91.9718,92.09,32607.0
2022-12-02 09:45:00,101.3,101.68,101.3,101.66,22699.0,92.09,92.4354,92.09,92.4172,22699.0
2022-12-02 09:50:00,101.66,101.81,101.54,101.81,19457.0,92.4172,92.5536,92.3082,92.5536,19457.0
2022-12-02 09:55:00,101.85,101.85,101.63,101.75,19391.0,92.59,92.59,92.39,92.4991,19391.0
2022-12-02 10:00:00,101.75,101.85,101.53,101.59,19529.0,92.4991,92.59,92.2991,92.3536,19529.0
2022-12-02 10:05:00,101.58,101.64,101.49,101.56,9508.0,92.3445,92.3991,92.2627,92.3263,9508.0
2022-12-02 10:10:00,101.59,101.74,101.54,101.73,9989.0,92.3536,92.49,92.3082,92.4809,9989.0
2022-12-02 10:15:00,101.73,101.79,101.69,101.75,20913.0,92.4809,92.5354,92.4445,92.4991,20913.0
2022-12-02 10:20:00,101.75,101.85,101.72,101.83,23236.0,92.4991,92.59,92.4718,92.5718,23236.0
2022-12-02 10:25:00,101.81,101.81,101.58,101.64,17264.0,92.5536,92.5536,92.3445,92.3991,17264.0
2022-12-02 10:30:00,101.65,101.94,101.62,101.94,31196.0,92.4082,92.6718,92.3809,92.6718,31196.0
2022-12-02 10:35:00,101.94,101.96,101.83,101.9,23074.0,92.6718,92.69,92.5718,92.6354,23074.0
2022-12-02 10:40:00,101.9,101.94,101.82,101.94,17636.0,92.6354,92.6718,92.5627,92.6718,17636.0
2022-12-02 10:45:00,101.94,102.03,101.92,101.99,38576.0,92.6718,92.7536,92.6536,92.7172,38576.0
2022-12-02 10:50:00,102.01,102.1,101.95,102.09,30717.0,92.7354,92.8172,92.6809,92.8082,30717.0
2022-12-02 10:55:00,102.08,102.09,101.98,102.01,20336.0,92.7991,92.8082,92.7082,92.7354,20336.0
2022-12-02 11:00:00,102.01,102.02,101.94,101.95,18734.0,92.7354,92.7445,92.6718,92.6809,18734.0
2022-12-02 11:05:00,101.95,102.02,101.94,102.01,15270.0,92.6809,92.7445,92.6718,92.7354,15270.0
2022-12-02 11:10:00,102.0,102.07,101.97,102.05,24538.0,92.7263,92.79,92.6991,92.7718,24538.0
2022-12-02 11:15:00,102.04,102.05,101.85,101.89,32477.0,92.7627,92.7718,92.59,92.6263,32477.0
2022-12-02 11:20:00,101.89,101.99,101.82,101.88,25572.0,92.6263,92.7172,92.5627,92.6172,25572.0
2022-12-02 11:25:00,101.89,101.96,101.87,101.94,16640.0,92.6263,92.69,92.6082,92.6718,16640.0
2022-12-02 11:30:00,101.94,101.98,101.92,101.96,15335.0,92.6718,92.7082,92.6536,92.69,15335.0
2022-12-02 11:35:00,101.96,102.19,101.96,102.16,24403.0,92.69,92.8991,92.69,92.8718,24403.0
2022-12-02 11:40:00,102.15,102.4,102.15,102.38,55428.0,92.8627,93.09,92.8627,93.0718,55428.0
2022-12-02 11:45:00,102.38,102.4,102.27,102.28,16742.0,93.0718,93.09,92.9718,92.9809,16742.0
2022-12-02 11:50:00,102.28,102.32,102.22,102.31,17490.0,92.9809,93.0172,92.9263,93.0082,17490.0
2022-12-02 11:55:00,102.31,102.37,102.24,102.28,22260.0,93.0082,93.0627,92.9445,92.9809,22260.0
2022-12-02 12:00:00,102.27,102.35,102.23,102.33,27795.0,92.9718,93.0445,92.9354,93.0263,27795.0
2022-12-02 12:05:00,102.32,102.43,102.28,102.39,22024.0,93.0172,93.1172,92.9809,93.0809,22024.0
2022-12-02 12:10:00,102.39,102.45,102.36,102.38,17926.0,93.0809,93.1354,93.0536,93.0718,17926.0
2022-12-02 12:15:00,102.37,102.46,102.36,102.43,26186.0,93.0627,93.1445,93.0536,93.1172,26186.0
2022-12-02 12:20:00,102.43,102.47,102.43,102.44,64793.0,93.1172,93.1536,93.1172,93.1263,64793.0
2022-12-02 12:25:00,102.45,102.46,102.33,102.34,45551.0,93.1354,93.1445,93.0263,93.0354,45551.0
2022-12-02 12:30:00,102.34,102.37,102.17,102.18,35359.0,93.0354,93.0627,92.8809,92.89,35359.0
2022-12-02 12:35:00,102.18,102.21,102.05,102.16,32571.0,92.89,92.9172,92.7718,92.8718,32571.0
2022-12-02 12:40:00,102.16,102.2,102.11,102.15,33223.0,92.8718,92.9082,92.8263,92.8627,33223.0
2022-12-02 12:45:00,102.16,102.25,102.13,102.23,44853.0,92.8718,92.9536,92.8445,92.9354,44853.0
2022-12-02 12:50:00,102.22,102.26,102.15,102.16,18844.0,92.9263,92.9627,92.8627,92.8718,18844.0
2022-12-02 12:55:00,102.16,102.19,102.12,102.16,18820.0,92.8718,92.8991,92.8354,92.8718,18820.0
2022-12-02 13:00:00,102.15,102.18,102.12,102.15,16556.0,92.8627,92.89,92.8354,92.8627,16556.0
2022-12-02 13:05:00,102.14,102.23,102.14,102.23,17167.0,92.8536,92.9354,92.8536,92.9354,17167.0
2022-12-02 13:10:00,102.22,102.24,102.18,102.23,19843.0,92.9263,92.9445,92.89,92.9354,19843.0
2022-12-02 13:15:00,102.22,102.26,102.19,102.21,27637.0,92.9263,92.9627,92.8991,92.9172,27637.0
2022-12-02 13:20:00,102.2,102.24,102.14,102.19,16593.0,92.9082,92.9445,92.8536,92.8991,16593.0
2022-12-02 13:25:00,102.2,102.24,102.14,102.24,12404.0,92.9082,92.9445,92.8536,92.9445,12404.0
2022-12-02 13:30:00,102.24,102.27,102.22,102.23,19645.0,92.9445,92.9718,92.9263,92.9354,19645.0
2022-12-02 13:35:00,102.22,102.29,102.22,102.23,16114.0,92.9263,92.99,92.9263,92.9354,16114.0
2022-12-02 13:40:00,102.23,102.34,102.22,102.33,19110.0,92.9354,93.0354,92.9263,93.0263,19110.0
2022-12-02 13:45:00,102.33,102.39,102.29,102.37,25247.0,93.0263,93.0809,92.99,93.0627,25247.0
2022-12-02 13:50:00,102.38,102.38,102.33,102.36,14528.0,93.0718,93.0718,93.0263,93.0536,14528.0
2022-12-02 13:55:00,102.36,102.36,102.3,102.34,19246.0,93.0536,93.0536,92.9991,93.0354,19246.0
2022-12-02 14:00:00,102.34,102.4,102.33,102.34,19594.0,93.0354,93.09,93.0263,93.0354,19594.0
2022-12-02 14:05:00,102.33,102.35,102.27,102.32,20635.0,93.0263,93.0445,92.9718,93.0172,20635.0
2022-12-02 14:10:00,102.31,102.33,102.29,102.33,13969.0,93.0082,93.0263,92.99,93.0263,13969.0
2022-12-02 14:15:00,102.34,102.45,102.33,102.45,14798.0,93.0354,93.1354,93.0263,93.1354,14798.0
2022-12-02 14:20:00,102.45,102.45,102.36,102.42,16899.0,93.1354,93.1354,93.0536,93.1081,16899.0
2022-12-02 14:25:00,102.42,102.43,102.36,102.36,18085.0,93.1081,93.1172,93.0536,93.0536,18085.0
2022-12-02 14:30:00,102.36,102.39,102.31,102.39,14216.0,93.0536,93.0809,93.0082,93.0809,14216.0
2022-12-02 14:35:00,102.39,102.41,102.31,102.33,23794.0,93.0809,93.0991,93.0082,93.0263,23794.0
2022-12-02 14:40:00,102.33,102.36,102.3,102.35,23959.0,93.0263,93.0536,92.9991,93.0445,23959.0
2022-12-02 14:45:00,102.36,102.52,102.34,102.51,32818.0,93.0536,93.1991,93.0354,93.19,32818.0
2022-12-02 14:50:00,102.52,102.61,102.51,102.55,26470.0,93.1991,93.2809,93.19,93.2263,26470.0
2022-12-02 14:55:00,102.56,102.69,102.56,102.68,26413.0,93.2354,93.3536,93.2354,93.3445,26413.0
2022-12-02 15:00:00,102.68,102.71,102.63,102.7,27990.0,93.3445,93.3718,93.2991,93.3627,27990.0
2022-12-02 15:05:00,102.7,102.71,102.63,102.69,26925.0,93.3627,93.3718,93.2991,93.3536,26925.0
2022-12-02 15:10:00,102.68,102.68,102.61,102.67,26798.0,93.3445,93.3445,93.2809,93.3354,26798.0
2022-12-02 15:15:00,102.67,102.75,102.61,102.72,30855.0,93.3354,93.4081,93.2809,93.3809,30855.0
2022-12-02 15:20:00,102.71,102.73,102.55,102.57,27476.0,93.3718,93.39,93.2263,93.2445,27476.0
2022-12-02 15:25:00,102.57,102.6,102.49,102.57,30843.0,93.2445,93.2718,93.1718,93.2445,30843.0
2022-12-02 15:30:00,102.56,102.68,102.49,102.53,57144.0,93.2354,93.3445,93.1718,93.2081,57144.0
2022-12-02 15:35:00,102.52,102.56,102.44,102.51,50605.0,93.1991,93.2354,93.1263,93.19,50605.0
2022-12-02 15:40:00,102.51,102.64,102.49,102.62,59381.0,93.19,93.3081,93.1718,93.29,59381.0
2022-12-02 15:45:00,102.63,102.63,102.49,102.49,50207.0,93.2991,93.2991,93.1718,93.1718,50207.0
2022-12-02 15:50:00,102.5,102.55,102.45,102.48,76385.0,93.1809,93.2263,93.1354,93.1627,76385.0
2022-12-02 15:55:00,102.46,102.64,102.43,102.58,185077.0,93.1445,93.3081,93.1172,93.2536,185077.0
2022-12-05 09:30:00,101.88,102.3,101.8,102.28,123303.0,92.6172,92.9991,92.5445,92.9809,123303.0
2022-12-05 09:35:00,102.26,102.34,102.1,102.23,50972.0,92.9627,93.0354,92.8172,92.9354,50972.0
2022-12-05 09:40:00,102.27,102.38,102.09,102.13,41373.0,92.9718,93.0718,92.8082,92.8445,41373.0
2022-12-05 09:45:00,102.12,102.19,101.97,102.09,22642.0,92.8354,92.8991,92.6991,92.8082,22642.0
2022-12-05 09:50:00,102.06,102.09,101.85,102.04,30826.0,92.7809,92.8082,92.59,92.7627,30826.0
2022-12-05 09:55:00,102.03,102.28,102.0,102.14,30226.0,92.7536,92.9809,92.7263,92.8536,30226.0
2022-12-05 10:00:00,102.14,102.23,101.97,102.21,40297.0,92.8536,92.9354,92.6991,92.9172,40297.0
2022-12-05 10:05:00,102.2,102.36,102.15,102.31,39385.0,92.9082,93.0536,92.8627,93.0082,39385.0
2022-12-05 10:10:00,102.31,102.46,102.29,102.35,26994.0,93.0082,93.1445,92.99,93.0445,26994.0
2022-12-05 10:15:00,102.36,102.51,102.33,102.48,12369.0,93.0536,93.19,93.0263,93.1627,12369.0
2022-12-05 10:20:00,102.48,102.53,102.41,102.45,26850.0,93.1627,93.2081,93.0991,93.1354,26850.0
2022-12-05 10:25:00,102.45,102.61,102.45,102.59,30425.0,93.1354,93.2809,93.1354,93.2627,30425.0
2022-12-05 10:30:00,102.59,102.78,102.56,102.69,51343.0,93.2627,93.4354,93.2354,93.3536,51343.0
2022-12-05 10:35:00,102.68,102.7,102.51,102.7,24981.0,93.3445,93.3627,93.19,93.3627,24981.0
2022-12-05 10:40:00,102.72,102.84,102.66,102.81,43074.0,93.3809,93.49,93.3263,93.4627,43074.0
2022-12-05 10:45:00,102.8,102.83,102.67,102.72,19922.0,93.4536,93.4809,93.3354,93.3809,19922.0
2022-12-05 10:50:00,102.73,102.75,102.56,102.62,33389.0,93.39,93.4081,93.2354,93.29,33389.0
2022-12-05 10:55:00,102.62,102.63,102.45,102.47,23167.0,93.29,93.2991,93.1354,93.1536,23167.0
2022-12-05 11:00:00,102.47,102.51,102.09,102.1,27979.0,93.1536,93.19,92.8082,92.8172,27979.0
2022-12-05 11:05:00,102.1,102.17,102.01,102.12,31191.0,92.8172,92.8809,92.7354,92.8354,31191.0
2022-12-05 11:10:00,102.1,102.42,102.1,102.39,31504.0,92.8172,93.1081,92.8172,93.0809,31504.0
2022-12-05 11:15:00,102.41,102.44,102.27,102.3,19804.0,93.0991,93.1263,92.9718,92.9991,19804.0
2022-12-05 11:20:00,102.29,102.29,102.16,102.27,26329.0,92.99,92.99,92.8718,92.9718,26329.0
2022-12-05 11:25:00,102.27,102.37,102.24,102.26,23250.0,92.9718,93.0627,92.9445,92.9627,23250.0
2022-12-05 11:30:00,102.23,102.23,101.94,101.94,15096.0,92.9354,92.9354,92.6718,92.6718,15096.0
2022-12-05 11:35:00,101.92,102.14,101.92,102.14,13011.0,92.6536,92.8536,92.6536,92.8536,13011.0
2022-12-05 11:40:00,102.15,102.16,102.06,102.07,16393.0,92.8627,92.8718,92.7809,92.79,16393.0
2022-12-05 11:45:00,102.07,102.12,102.03,102.12,17473.0,92.79,92.8354,92.7536,92.8354,17473.0
2022-12-05 11:50:00,102.13,102.14,102.01,102.04,20689.0,92.8445,92.8536,92.7354,92.7627,20689.0
2022-12-05 11:55:00,102.03,102.03,101.84,101.85,17012.0,92.7536,92.7536,92.5809,92.59,17012.0
2022-12-05 12:00:00,101.82,101.84,101.75,101.82,12569.0,92.5627,92.5809,92.4991,92.5627,12569.0
2022-12-05 12:05:00,101.84,101.98,101.82,101.98,25528.0,92.5809,92.7082,92.5627,92.7082,25528.0
2022-12-05 12:10:00,101.97,102.01,101.91,101.94,14201.0,92.6991,92.7354,92.6445,92.6718,14201.0
2022-12-05 12:15:00,101.95,101.96,101.88,101.9,15236.0,92.6809,92.69,92.6172,92.6354,15236.0
2022-12-05 12:20:00,101.91,102.03,101.85,102.0,31179.0,92.6445,92.7536,92.59,92.7263,31179.0
2022-12-05 12:25:00,102.0,102.07,101.99,102.04,16178.0,92.7263,92.79,92.7172,92.7627,16178.0
2022-12-05 12:30:00,102.03,102.07,101.81,101.85,34216.0,92.7536,92.79,92.5536,92.59,34216.0
2022-12-05 12:35:00,101.83,101.99,101.82,101.97,14566.0,92.5718,92.7172,92.5627,92.6991,14566.0
2022-12-05 12:40:00,101.98,102.0,101.86,101.86,7738.0,92.7082,92.7263,92.5991,92.5991,7738.0
2022-12-05 12:45:00,101.86,102.03,101.86,102.0,20085.0,92.5991,92.7536,92.5991,92.7263,20085.0
2022-12-05 12:50:00,102.0,102.07,101.95,101.95,11851.0,92.7263,92.79,92.6809,92.6809,11851.0
2022-12-05 12:55:00,101.96,102.03,101.92,101.93,19442.0,92.69,92.7536,92.6536,92.6627,19442.0
2022-12-05 13:00:00,101.92,102.03,101.9,102.03,13262.0,92.6536,92.7536,92.6354,92.7536,13262.0
2022-12-05 13:05:00,102.05,102.12,102.04,102.08,13625.0,92.7718,92.8354,92.7627,92.7991,13625.0
2022-12-05 13:10:00,102.08,102.17,102.04,102.17,11174.0,92.7991,92.8809,92.7627,92.8809,11174.0
2022-12-05 13:15:00,102.16,102.16,102.04,102.14,15194.0,92.8718,92.8718,92.7627,92.8536,15194.0
2022-12-05 13:20:00,102.14,102.15,102.03,102.04,15494.0,92.8536,92.8627,92.7536,92.7627,15494.0
2022-12-05 13:25:00,102.03,102.03,101.95,101.98,12347.0,92.7536,92.7536,92.6809,92.7082,12347.0
2022-12-05 13:30:00,101.98,102.0,101.93,101.97,13307.0,92.7082,92.7263,92.6627,92.6991,13307.0
2022-12-05 13:35:00,101.98,102.04,101.95,102.02,16003.0,92.7082,92.7627,92.6809,92.7445,16003.0
2022-12-05 13:40:00,102.02,102.06,101.95,101.98,14950.0,92.7445,92.7809,92.6809,92.7082,14950.0
2022-12-05 13:45:00,101.98,102.03,101.97,102.03,11684.0,92.7082,92.7536,92.6991,92.7536,11684.0
2022-12-05 13:50:00,102.04,102.06,101.95,102.05,18936.0,92.7627,92.7809,92.6809,92.7718,18936.0
2022-12-05 13:55:00,102.05,102.07,101.89,101.91,22101.0,92.7718,92.79,92.6263,92.6445,22101.0
2022-12-05 14:00:00,101.89,101.9,101.76,101.82,30470.0,92.6263,92.6354,92.5082,92.5627,30470.0
2022-12-05 14:05:00,101.83,101.99,101.83,101.98,19108.0,92.5718,92.7172,92.5718,92.7082,19108.0
2022-12-05 14:10:00,101.98,102.1,101.95,102.09,20426.0,92.7082,92.8172,92.6809,92.8082,20426.0
2022-12-05 14:15:00,102.1,102.11,101.94,101.94,15989.0,92.8172,92.8263,92.6718,92.6718,15989.0
2022-12-05 14:20:00,101.95,101.96,101.85,101.87,14560.0,92.6809,92.69,92.59,92.6082,14560.0
2022-12-05 14:25:00,101.86,101.91,101.8,101.87,16772.0,92.5991,92.6445,92.5445,92.6082,16772.0
2022-12-05 14:30:00,101.87,101.89,101.83,101.86,14438.0,92.6082,92.6263,92.5718,92.5991,14438.0
2022-12-05 14:35:00,101.86,101.91,101.84,101.87,12812.0,92.5991,92.6445,92.5809,92.6082,12812.0
2022-12-05 14:40:00,101.86,101.87,101.72,101.79,22355.0,92.5991,92.6082,92.4718,92.5354,22355.0
2022-12-05 14:45:00,101.79,101.84,101.74,101.84,12003.0,92.5354,92.5809,92.49,92.5809,12003.0
2022-12-05 14:50:00,101.84,101.96,101.83,101.95,23590.0,92.5809,92.69,92.5718,92.6809,23590.0
2022-12-05 14:55:00,101.95,102.01,101.9,101.98,27509.0,92.6809,92.7354,92.6354,92.7082,27509.0
2022-12-05 15:00:00,101.98,102.01,101.93,101.99,14360.0,92.7082,92.7354,92.6627,92.7172,14360.0
2022-12-05 15:05:00,101.98,102.03,101.91,102.03,20266.0,92.7082,92.7536,92.6445,92.7536,20266.0
2022-12-05 15:10:00,102.02,102.21,101.99,102.2,31327.0,92.7445,92.9172,92.7172,92.9082,31327.0
2022-12-05 15:15:00,102.2,102.22,102.08,102.11,25016.0,92.9082,92.9263,92.7991,92.8263,25016.0
2022-12-05 15:20:00,102.11,102.15,102.06,102.12,17819.0,92.8263,92.8627,92.7809,92.8354,17819.0
2022-12-05 15:25:00,102.12,102.12,101.98,102.0,34817.0,92.8354,92.8354,92.7082,92.7263,34817.0
2022-12-05 15:30:00,102.01,102.13,101.94,102.1,29763.0,92.7354,92.8445,92.6718,92.8172,29763.0
2022-12-05 15:35:00,102.1,102.14,102.02,102.04,30591.0,92.8172,92.8536,92.7445,92.7627,30591.0
2022-12-05 15:40:00,102.03,102.07,101.95,102.06,36727.0,92.7536,92.79,92.6809,92.7809,36727.0
2022-12-05 15:45:00,102.06,102.15,102.01,102.07,35689.0,92.7809,92.8627,92.7354,92.79,35689.0
2022-12-05 15:50:00,102.06,102.14,102.01,102.12,53864.0,92.7809,92.8536,92.7354,92.8354,53864.0
2022-12-05 15:55:00,102.14,102.15,101.99,102.01,177010.0,92.8536,92.8627,92.7172,92.7354,177010.0
2022-12-06 09:30:00,101.84,102.59,101.84,102.51,121534.0,92.5809,93.2627,92.5809,93.19,121534.0
2022-12-06 09:35:00,102.53,102.72,102.32,102.34,30629.0,93.2081,93.3809,93.0172,93.0354,30629.0
2022-12-06 09:40:00,102.35,102.58,102.18,102.35,41596.0,93.0445,93.2536,92.89,93.0445,41596.0
2022-12-06 09:45:00,102.34,102.43,102.13,102.4,37579.0,93.0354,93.1172,92.8445,93.09,37579.0
2022-12-06 09:50:00,102.39,102.39,102.1,102.23,38923.0,93.0809,93.0809,92.8172,92.9354,38923.0
2022-12-06 09:55:00,102.25,102.27,102.04,102.22,27507.0,92.9536,92.9718,92.7627,92.9263,27507.0
2022-12-06 10:00:00,102.21,102.21,101.85,101.95,31440.0,92.9172,92.9172,92.59,92.6809,31440.0
2022-12-06 10:05:00,101.94,102.12,101.88,102.06,19713.0,92.6718,92.8354,92.6172,92.7809,19713.0
2022-12-06 10:10:00,102.05,102.05,101.79,101.91,27916.0,92.7718,92.7718,92.5354,92.6445,27916.0
2022-12-06 10:15:00,101.87,101.96,101.84,101.92,25403.0,92.6082,92.69,92.5809,92.6536,25403.0
2022-12-06 10:20:00,101.91,101.96,101.8,101.93,32458.0,92.6445,92.69,92.5445,92.6627,32458.0
2022-12-06 10:25:00,101.96,101.99,101.66,101.71,24351.0,92.69,92.7172,92.4172,92.4627,24351.0
2022-12-06 10:30:00,101.7,101.73,101.6,101.63,36247.0,92.4536,92.4809,92.3627,92.39,36247.0
2022-12-06 10:35:00,101.62,101.68,101.5,101.67,37561.0,92.3809,92.4354,92.2718,92.4263,37561.0
2022-12-06 10:40:00,101.67,101.69,101.56,101.67,24347.0,92.4263,92.4445,92.3263,92.4263,24347.0
2022-12-06 10:45:00,101.66,101.76,101.58,101.64,35606.0,92.4172,92.5082,92.3445,92.3991,35606.0
2022-12-06 10:50:00,101.65,101.7,101.57,101.58,22225.0,92.4082,92.4536,92.3354,92.3445,22225.0
2022-12-06 10:55:00,101.57,101.57,101.35,101.38,35018.0,92.3354,92.3354,92.1354,92.1627,35018.0
2022-12-06 11:00:00,101.38,101.47,101.28,101.29,25643.0,92.1627,92.2445,92.0718,92.0809,25643.0
2022-12-06 11:05:00,101.29,101.33,101.16,101.17,28156.0,92.0809,92.1173,91.9627,91.9718,28156.0
2022-12-06 11:10:00,101.18,101.32,101.18,101.26,24526.0,91.9809,92.1082,91.9809,92.0536,24526.0
2022-12-06 11:15:00,101.26,101.27,101.05,101.07,36961.0,92.0536,92.0627,91.8627,91.8809,36961.0
2022-12-06 11:20:00,101.07,101.3,101.07,101.27,26397.0,91.8809,92.09,91.8809,92.0627,26397.0
2022-12-06 11:25:00,101.25,101.29,101.08,101.29,20227.0,92.0445,92.0809,91.89,92.0809,20227.0
2022-12-06 11:30:00,101.28,101.42,101.25,101.25,18694.0,92.0718,92.1991,92.0445,92.0445,18694.0
2022-12-06 11:35:00,101.26,101.4,101.21,101.23,23520.0,92.0536,92.1809,92.0082,92.0263,23520.0
2022-12-06 11:40:00,101.23,101.26,101.14,101.26,15667.0,92.0263,92.0536,91.9445,92.0536,15667.0
2022-12-06 11:45:00,101.26,101.37,101.23,101.27,17266.0,92.0536,92.1536,92.0263,92.0627,17266.0
2022-12-06 11:50:00,101.28,101.38,101.24,101.27,22171.0,92.0718,92.1627,92.0354,92.0627,22171.0
2022-12-06 11:55:00,101.26,101.42,101.23,101.31,24602.0,92.0536,92.1991,92.0263,92.0991,24602.0
2022-12-06 12:00:00,101.32,101.52,101.32,101.48,20760.0,92.1082,92.29,92.1082,92.2536,20760.0
2022-12-06 12:05:00,101.49,101.55,101.39,101.41,14902.0,92.2627,92.3172,92.1718,92.19,14902.0
2022-12-06 12:10:00,101.41,101.41,101.24,101.24,12314.0,92.19,92.19,92.0354,92.0354,12314.0
2022-12-06 12:15:00,101.25,101.26,101.08,101.14,17495.0,92.0445,92.0536,91.89,91.9445,17495.0
2022-12-06 12:20:00,101.14,101.25,101.14,101.18,22264.0,91.9445,92.0445,91.9445,91.9809,22264.0
2022-12-06 12:25:00,101.17,101.21,101.09,101.1,14930.0,91.9718,92.0082,91.8991,91.9082,14930.0
2022-12-06 12:30:00,101.1,101.17,101.04,101.12,15952.0,91.9082,91.9718,91.8536,91.9263,15952.0
2022-12-06 12:35:00,101.1,101.13,101.05,101.08,16667.0,91.9082,91.9354,91.8627,91.89,16667.0
2022-12-06 12:40:00,101.08,101.18,101.03,101.17,23378.0,91.89,91.9809,91.8445,91.9718,23378.0
2022-12-06 12:45:00,101.18,101.21,101.13,101.19,14846.0,91.9809,92.0082,91.9354,91.99,14846.0
2022-12-06 12:50:00,101.18,101.33,101.17,101.28,23256.0,91.9809,92.1173,91.9718,92.0718,23256.0
2022-12-06 12:55:00,101.27,101.3,101.19,101.29,17449.0,92.0627,92.09,91.99,92.0809,17449.0
2022-12-06 13:00:00,101.27,101.29,101.19,101.26,16714.0,92.0627,92.0809,91.99,92.0536,16714.0
2022-12-06 13:05:00,101.26,101.27,101.09,101.09,22908.0,92.0536,92.0627,91.8991,91.8991,22908.0
2022-12-06 13:10:00,101.09,101.13,101.04,101.12,23547.0,91.8991,91.9354,91.8536,91.9263,23547.0
2022-12-06 13:15:00,101.12,101.17,101.1,101.13,17208.0,91.9263,91.9718,91.9082,91.9354,17208.0
2022-12-06 13:20:00,101.14,101.23,101.12,101.14,14889.0,91.9445,92.0263,91.9263,91.9445,14889.0
2022-12-06 13:25:00,101.13,101.15,100.99,101.02,18837.0,91.9354,91.9536,91.8082,91.8354,18837.0
2022-12-06 13:30:00,101.03,101.07,100.96,101.0,20067.0,91.8445,91.8809,91.7809,91.8173,20067.0
2022-12-06 13:35:00,100.99,101.0,100.82,100.82,47523.0,91.8082,91.8173,91.6536,91.6536,47523.0
2022-12-06 13:40:00,100.83,100.91,100.75,100.91,64163.0,91.6627,91.7354,91.59,91.7354,64163.0
2022-12-06 13:45:00,100.91,101.11,100.91,101.07,20676.0,91.7354,91.9173,91.7354,91.8809,20676.0
2022-12-06 13:50:00,101.06,101.07,100.91,100.91,16857.0,91.8718,91.8809,91.7354,91.7354,16857.0
2022-12-06 13:55:00,100.91,101.04,100.88,100.98,18763.0,91.7354,91.8536,91.7082,91.7991,18763.0
2022-12-06 14:00:00,100.99,101.02,100.93,100.96,23142.0,91.8082,91.8354,91.7536,91.7809,23142.0
2022-12-06 14:05:00,100.96,101.04,100.93,100.97,16996.0,91.7809,91.8536,91.7536,91.79,16996.0
2022-12-06 14:10:00,100.96,100.97,100.87,100.95,21790.0,91.7809,91.79,91.6991,91.7718,21790.0
2022-12-06 14:15:00,100.95,101.04,100.9,100.96,15593.0,91.7718,91.8536,91.7263,91.7809,15593.0
2022-12-06 14:20:00,100.97,100.98,100.87,100.96,27165.0,91.79,91.7991,91.6991,91.7809,27165.0
2022-12-06 14:25:00,100.95,100.99,100.85,100.85,33700.0,91.7718,91.8082,91.6809,91.6809,33700.0
2022-12-06 14:30:00,100.84,100.85,100.69,100.71,33419.0,91.6718,91.6809,91.5354,91.5536,33419.0
2022-12-06 14:35:00,100.7,100.79,100.64,100.77,30880.0,91.5445,91.6263,91.49,91.6082,30880.0
2022-12-06 14:40:00,100.77,100.84,100.68,100.83,15428.0,91.6082,91.6718,91.5263,91.6627,15428.0
2022-12-06 14:45:00,100.83,100.85,100.72,100.73,21201.0,91.6627,91.6809,91.5627,91.5718,21201.0
2022-12-06 14:50:00,100.73,100.78,100.6,100.61,45611.0,91.5718,91.6173,91.4536,91.4627,45611.0
2022-12-06 14:55:00,100.6,100.67,100.56,100.67,29000.0,91.4536,91.5173,91.4173,91.5173,29000.0
2022-12-06 15:00:00,100.68,100.77,100.68,100.72,36017.0,91.5263,91.6082,91.5263,91.5627,36017.0
2022-12-06 15:05:00,100.72,100.77,100.63,100.63,26063.0,91.5627,91.6082,91.4809,91.4809,26063.0
2022-12-06 15:10:00,100.64,100.7,100.56,100.64,28504.0,91.49,91.5445,91.4173,91.49,28504.0
2022-12-06 15:15:00,100.66,100.7,100.54,100.62,45157.0,91.5082,91.5445,91.3991,91.4718,45157.0
2022-12-06 15:20:00,100.63,100.75,100.56,100.72,19875.0,91.4809,91.59,91.4173,91.5627,19875.0
2022-12-06 15:25:00,100.73,100.78,100.65,100.67,21083.0,91.5718,91.6173,91.4991,91.5173,21083.0
2022-12-06 15:30:00,100.67,100.92,100.66,100.9,41972.0,91.5173,91.7445,91.5082,91.7263,41972.0
2022-12-06 15:35:00,100.91,101.2,100.9,101.19,54408.0,91.7354,91.9991,91.7263,91.99,54408.0
2022-12-06 15:40:00,101.18,101.23,101.08,101.11,49116.0,91.9809,92.0263,91.89,91.9173,49116.0
2022-12-06 15:45:00,101.12,101.29,101.06,101.25,63050.0,91.9263,92.0809,91.8718,92.0445,63050.0
2022-12-06 15:50:00,101.24,101.32,101.2,101.22,60464.0,92.0354,92.1082,91.9991,92.0173,60464.0
2022-12-06 15:55:00,101.21,101.25,101.02,101.18,163001.0,92.0082,92.0445,91.8354,91.9809,163001.0
2022-12-07 09:30:00,101.36,101.81,101.34,101.5,69482.0,92.1445,92.5536,92.1263,92.2718,69482.0
2022-12-07 09:35:00,101.63,101.87,101.58,101.59,20355.0,92.39,92.6082,92.3445,92.3536,20355.0
2022-12-07 09:40:00,101.59,101.67,101.53,101.57,23439.0,92.3536,92.4263,92.2991,92.3354,23439.0
2022-12-07 09:45:00,101.6,101.91,101.58,101.58,34317.0,92.3627,92.6445,92.3445,92.3445,34317.0
2022-12-07 09:50:00,101.58,101.58,101.37,101.39,27391.0,92.3445,92.3445,92.1536,92.1718,27391.0
2022-12-07 09:55:00,101.41,101.72,101.39,101.72,64678.0,92.19,92.4718,92.1718,92.4718,64678.0
2022-12-07 10:00:00,101.73,102.0,101.5,101.89,26328.0,92.4809,92.7263,92.2718,92.6263,26328.0
2022-12-07 10:05:00,101.89,101.91,101.75,101.76,26907.0,92.6263,92.6445,92.4991,92.5082,26907.0
2022-12-07 10:10:00,101.75,101.87,101.53,101.84,36673.0,92.4991,92.6082,92.2991,92.5809,36673.0
2022-12-07 10:15:00,101.86,102.07,101.84,101.98,20636.0,92.5991,92.79,92.5809,92.7082,20636.0
2022-12-07 10:20:00,102.0,102.19,101.99,102.17,27143.0,92.7263,92.8991,92.7172,92.8809,27143.0
2022-12-07 10:25:00,102.17,102.28,102.04,102.26,23496.0,92.8809,92.9809,92.7627,92.9627,23496.0
2022-12-07 10:30:00,102.26,102.34,102.24,102.31,26268.0,92.9627,93.0354,92.9445,93.0082,26268.0
2022-12-07 10:35:00,102.32,102.32,102.03,102.06,28663.0,93.0172,93.0172,92.7536,92.7809,28663.0
2022-12-07 10:40:00,102.06,102.11,101.98,102.02,23284.0,92.7809,92.8263,92.7082,92.7445,23284.0
2022-12-07 10:45:00,102.03,102.18,102.01,102.1,28276.0,92.7536,92.89,92.7354,92.8172,28276.0
2022-12-07 10:50:00,102.1,102.21,102.06,102.13,34046.0,92.8172,92.9172,92.7809,92.8445,34046.0
2022-12-07 10:55:00,102.15,102.3,102.1,102.11,24903.0,92.8627,92.9991,92.8172,92.8263,24903.0
2022-12-07 11:00:00,102.14,102.2,102.06,102.12,30263.0,92.8536,92.9082,92.7809,92.8354,30263.0
2022-12-07 11:05:00,102.11,102.18,102.0,102.01,22692.0,92.8263,92.89,92.7263,92.7354,22692.0
2022-12-07 11:10:00,102.04,102.06,101.94,101.97,16539.0,92.7627,92.7809,92.6718,92.6991,16539.0
2022-12-07 11:15:00,101.98,102.11,101.95,102.0,24726.0,92.7082,92.8263,92.6809,92.7263,24726.0
2022-12-07 11:20:00,102.02,102.03,101.86,101.89,20533.0,92.7445,92.7536,92.5991,92.6263,20533.0
2022-12-07 11:25:00,101.88,101.99,101.87,101.99,23463.0,92.6172,92.7172,92.6082,92.7172,23463.0
2022-12-07 11:30:00,101.98,102.04,101.83,101.83,27708.0,92.7082,92.7627,92.5718,92.5718,27708.0
2022-12-07 11:35:00,101.84,102.02,101.84,102.01,13325.0,92.5809,92.7445,92.5809,92.7354,13325.0
2022-12-07 11:40:00,102.02,102.18,102.02,102.17,20389.0,92.7445,92.89,92.7445,92.8809,20389.0
2022-12-07 11:45:00,102.16,102.19,102.06,102.07,14790.0,92.8718,92.8991,92.7809,92.79,14790.0
2022-12-07 11:50:00,102.07,102.11,101.87,101.91,23079.0,92.79,92.8263,92.6082,92.6445,23079.0
2022-12-07 11:55:00,101.92,102.12,101.87,102.12,24153.0,92.6536,92.8354,92.6082,92.8354,24153.0
2022-12-07 12:00:00,102.14,102.17,102.07,102.07,10287.0,92.8536,92.8809,92.79,92.79,10287.0
2022-12-07 12:05:00,102.07,102.08,101.97,102.08,14370.0,92.79,92.7991,92.6991,92.7991,14370.0
2022-12-07 12:10:00,102.07,102.11,101.95,102.09,17196.0,92.79,92.8263,92.6809,92.8082,17196.0
2022-12-07 12:15:00,102.09,102.15,102.08,102.1,12078.0,92.8082,92.8627,92.7991,92.8172,12078.0
2022-12-07 12:20:00,102.1,102.12,102.01,102.01,14436.0,92.8172,92.8354,92.7354,92.7354,14436.0
2022-12-07 12:25:00,102.03,102.05,101.96,101.97,10132.0,92.7536,92.7718,92.69,92.6991,10132.0
2022-12-07 12:30:00,101.97,102.03,101.88,101.89,18180.0,92.6991,92.7536,92.6172,92.6263,18180.0
2022-12-07 12:35:00,101.88,102.0,101.87,101.99,11536.0,92.6172,92.7263,92.6082,92.7172,11536.0
2022-12-07 12:40:00,102.01,102.12,102.01,102.12,13039.0,92.7354,92.8354,92.7354,92.8354,13039.0
2022-12-07 12:45:00,102.11,102.13,102.02,102.04,25963.0,92.8263,92.8445,92.7445,92.7627,25963.0
2022-12-07 12:50:00,102.04,102.09,102.02,102.08,11460.0,92.7627,92.8082,92.7445,92.7991,11460.0
2022-12-07 12:55:00,102.08,102.14,102.0,102.04,11800.0,92.7991,92.8536,92.7263,92.7627,11800.0
2022-12-07 13:00:00,102.03,102.06,101.96,101.97,12915.0,92.7536,92.7809,92.69,92.6991,12915.0
2022-12-07 13:05:00,101.94,102.05,101.91,102.03,46430.0,92.6718,92.7718,92.6445,92.7536,46430.0
2022-12-07 13:10:00,102.02,102.22,102.01,102.19,28293.0,92.7445,92.9263,92.7354,92.8991,28293.0
2022-12-07 13:15:00,102.18,102.26,102.14,102.26,16298.0,92.89,92.9627,92.8536,92.9627,16298.0
2022-12-07 13:20:00,102.26,102.32,102.21,102.24,20781.0,92.9627,93.0172,92.9172,92.9445,20781.0
2022-12-07 13:25:00,102.25,102.25,102.18,102.22,17898.0,92.9536,92.9536,92.89,92.9263,17898.0
2022-12-07 13:30:00,102.22,102.22,102.1,102.13,23864.0,92.9263,92.9263,92.8172,92.8445,23864.0
2022-12-07 13:35:00,102.13,102.14,101.95,102.01,16950.0,92.8445,92.8536,92.6809,92.7354,16950.0
2022-12-07 13:40:00,102.01,102.11,102.01,102.09,13185.0,92.7354,92.8263,92.7354,92.8082,13185.0
2022-12-07 13:45:00,102.09,102.11,101.95,101.95,10021.0,92.8082,92.8263,92.6809,92.6809,10021.0
2022-12-07 13:50:00,101.96,101.96,101.85,101.87,35068.0,92.69,92.69,92.59,92.6082,35068.0
2022-12-07 13:55:00,101.88,101.97,101.85,101.95,23051.0,92.6172,92.6991,92.59,92.6809,23051.0
2022-12-07 14:00:00,101.95,101.97,101.77,101.84,16055.0,92.6809,92.6991,92.5172,92.5809,16055.0
2022-12-07 14:05:00,101.84,101.91,101.78,101.8,23022.0,92.5809,92.6445,92.5263,92.5445,23022.0
2022-12-07 14:10:00,101.81,101.89,101.79,101.88,18832.0,92.5536,92.6263,92.5354,92.6172,18832.0
2022-12-07 14:15:00,101.88,101.88,101.77,101.8,9462.0,92.6172,92.6172,92.5172,92.5445,9462.0
2022-12-07 14:20:00,101.79,101.79,101.69,101.74,10569.0,92.5354,92.5354,92.4445,92.49,10569.0
2022-12-07 14:25:00,101.75,101.79,101.74,101.78,10564.0,92.4991,92.5354,92.49,92.5263,10564.0
2022-12-07 14:30:00,101.76,101.82,101.72,101.81,21171.0,92.5082,92.5627,92.4718,92.5536,21171.0
2022-12-07 14:35:00,101.81,101.9,101.78,101.89,14552.0,92.5536,92.6354,92.5263,92.6263,14552.0
2022-12-07 14:40:00,101.9,101.92,101.79,101.86,16370.0,92.6354,92.6536,92.5354,92.5991,16370.0
2022-12-07 14:45:00,101.87,101.87,101.81,101.82,14755.0,92.6082,92.6082,92.5536,92.5627,14755.0
2022-12-07 14:50:00,101.83,101.87,101.78,101.85,22071.0,92.5718,92.6082,92.5263,92.59,22071.0
2022-12-07 14:55:00,101.86,101.95,101.86,101.92,41039.0,92.5991,92.6809,92.5991,92.6536,41039.0
2022-12-07 15:00:00,101.92,102.0,101.9,101.94,31372.0,92.6536,92.7263,92.6354,92.6718,31372.0
2022-12-07 15:05:00,101.94,101.98,101.81,101.82,16261.0,92.6718,92.7082,92.5536,92.5627,16261.0
2022-12-07 15:10:00,101.83,101.84,101.75,101.75,24283.0,92.5718,92.5809,92.4991,92.4991,24283.0
2022-12-07 15:15:00,101.75,101.79,101.7,101.73,28088.0,92.4991,92.5354,92.4536,92.4809,28088.0
2022-12-07 15:20:00,101.74,101.74,101.63,101.68,30750.0,92.49,92.49,92.39,92.4354,30750.0
2022-12-07 15:25:00,101.67,101.88,101.66,101.87,51255.0,92.4263,92.6172,92.4172,92.6082,51255.0
2022-12-07 15:30:00,101.87,102.0,101.87,101.91,33262.0,92.6082,92.7263,92.6082,92.6445,33262.0
2022-12-07 15:35:00,101.93,101.99,101.88,101.98,28996.0,92.6627,92.7172,92.6172,92.7082,28996.0
2022-12-07 15:40:00,101.98,101.99,101.84,101.88,58650.0,92.7082,92.7172,92.5809,92.6172,58650.0
2022-12-07 15:45:00,101.87,101.99,101.86,101.92,62200.0,92.6082,92.7172,92.5991,92.6536,62200.0
2022-12-07 15:50:00,101.91,102.02,101.83,101.98,103740.0,92.6445,92.7445,92.5718,92.7082,103740.0
2022-12-07 15:55:00,101.98,102.31,101.9,102.25,267149.0,92.7082,93.0082,92.6354,92.9536,267149.0
2022-12-08 09:30:00,102.5,102.94,102.36,102.76,77737.0,93.1809,93.5809,93.0536,93.4172,77737.0
2022-12-08 09:35:00,102.76,103.09,102.69,103.06,46855.0,93.4172,93.7172,93.3536,93.69,46855.0
2022-12-08 09:40:00,103.05,103.1,102.9,102.92,41483.0,93.6809,93.7263,93.5445,93.5627,41483.0
2022-12-08 09:45:00,102.86,103.4,102.86,103.4,55127.0,93.5081,93.999,93.5081,93.999,55127.0
2022-12-08 09:50:00,103.39,103.55,103.28,103.44,41373.0,93.99,94.1354,93.89,94.0354,41373.0
2022-12-08 09:55:00,103.44,103.62,103.31,103.58,48880.0,94.0354,94.199,93.9172,94.1627,48880.0
2022-12-08 10:00:00,103.61,103.67,103.54,103.61,34432.0,94.19,94.2445,94.1263,94.19,34432.0
2022-12-08 10:05:00,103.61,103.74,103.5,103.59,43713.0,94.19,94.3081,94.09,94.1718,43713.0
2022-12-08 10:10:00,103.59,103.7,103.56,103.66,23379.0,94.1718,94.2718,94.1445,94.2354,23379.0
2022-12-08 10:15:00,103.67,103.77,103.63,103.74,25916.0,94.2445,94.3354,94.2081,94.3081,25916.0
2022-12-08 10:20:00,103.74,103.8,103.71,103.73,23452.0,94.3081,94.3627,94.2809,94.299,23452.0
2022-12-08 10:25:00,103.73,103.76,103.58,103.66,34293.0,94.299,94.3263,94.1627,94.2354,34293.0
2022-12-08 10:30:00,103.66,103.69,103.47,103.51,24422.0,94.2354,94.2627,94.0627,94.099,24422.0
2022-12-08 10:35:00,103.51,103.54,103.42,103.49,20253.0,94.099,94.1263,94.0172,94.0809,20253.0
2022-12-08 10:40:00,103.51,103.59,103.37,103.4,40770.0,94.099,94.1718,93.9718,93.999,40770.0
2022-12-08 10:45:00,103.43,103.53,103.41,103.5,17898.0,94.0263,94.1172,94.0081,94.09,17898.0
2022-12-08 10:50:00,103.5,103.6,103.46,103.55,17925.0,94.09,94.1809,94.0536,94.1354,17925.0
2022-12-08 10:55:00,103.55,103.57,103.41,103.43,19718.0,94.1354,94.1536,94.0081,94.0263,19718.0
2022-12-08 11:00:00,103.43,103.51,103.36,103.41,16058.0,94.0263,94.099,93.9627,94.0081,16058.0
2022-12-08 11:05:00,103.41,103.44,103.33,103.43,22265.0,94.0081,94.0354,93.9354,94.0263,22265.0
2022-12-08 11:10:00,103.41,103.57,103.37,103.57,19432.0,94.0081,94.1536,93.9718,94.1536,19432.0
2022-12-08 11:15:00,103.58,103.59,103.39,103.44,24969.0,94.1627,94.1718,93.99,94.0354,24969.0
2022-12-08 11:20:00,103.44,103.48,103.34,103.48,22529.0,94.0354,94.0718,93.9445,94.0718,22529.0
2022-12-08 11:25:00,103.49,103.54,103.47,103.5,13110.0,94.0809,94.1263,94.0627,94.09,13110.0
2022-12-08 11:30:00,103.5,103.55,103.45,103.5,17147.0,94.09,94.1354,94.0445,94.09,17147.0
2022-12-08 11:35:00,103.49,103.5,103.42,103.48,14828.0,94.0809,94.09,94.0172,94.0718,14828.0
2022-12-08 11:40:00,103.49,103.49,103.38,103.38,20343.0,94.0809,94.0809,93.9809,93.9809,20343.0
2022-12-08 11:45:00,103.39,103.46,103.34,103.44,17960.0,93.99,94.0536,93.9445,94.0354,17960.0
2022-12-08 11:50:00,103.44,103.54,103.43,103.47,14406.0,94.0354,94.1263,94.0263,94.0627,14406.0
2022-12-08 11:55:00,103.51,103.53,103.43,103.45,27834.0,94.099,94.1172,94.0263,94.0445,27834.0
2022-12-08 12:00:00,103.45,103.46,103.38,103.41,20815.0,94.0445,94.0536,93.9809,94.0081,20815.0
2022-12-08 12:05:00,103.42,103.49,103.4,103.47,13347.0,94.0172,94.0809,93.999,94.0627,13347.0
2022-12-08 12:10:00,103.47,103.52,103.38,103.42,21578.0,94.0627,94.1081,93.9809,94.0172,21578.0
2022-12-08 12:15:00,103.42,103.42,103.32,103.36,19324.0,94.0172,94.0172,93.9263,93.9627,19324.0
2022-12-08 12:20:00,103.35,103.38,103.28,103.35,11206.0,93.9536,93.9809,93.89,93.9536,11206.0
2022-12-08 12:25:00,103.35,103.35,103.25,103.27,8919.0,93.9536,93.9536,93.8627,93.8809,8919.0
2022-12-08 12:30:00,103.27,103.31,103.23,103.28,22792.0,93.8809,93.9172,93.8445,93.89,22792.0
2022-12-08 12:35:00,103.28,103.29,103.21,103.22,9951.0,93.89,93.8991,93.8263,93.8354,9951.0
2022-12-08 12:40:00,103.23,103.23,103.16,103.22,16164.0,93.8445,93.8445,93.7809,93.8354,16164.0
2022-12-08 12:45:00,103.21,103.21,103.07,103.14,20404.0,93.8263,93.8263,93.6991,93.7627,20404.0
2022-12-08 12:50:00,103.15,103.21,103.13,103.21,16157.0,93.7718,93.8263,93.7536,93.8263,16157.0
2022-12-08 12:55:00,103.21,103.21,103.15,103.15,11852.0,93.8263,93.8263,93.7718,93.7718,11852.0
2022-12-08 13:00:00,103.15,103.22,103.14,103.14,22513.0,93.7718,93.8354,93.7627,93.7627,22513.0
2022-12-08 13:05:00,103.15,103.2,103.14,103.2,15376.0,93.7718,93.8172,93.7627,93.8172,15376.0
2022-12-08 13:10:00,103.2,103.25,103.19,103.21,13648.0,93.8172,93.8627,93.8081,93.8263,13648.0
2022-12-08 13:15:00,103.2,103.32,103.18,103.31,22582.0,93.8172,93.9263,93.7991,93.9172,22582.0
2022-12-08 13:20:00,103.31,103.32,103.19,103.21,15222.0,93.9172,93.9263,93.8081,93.8263,15222.0
2022-12-08 13:25:00,103.21,103.35,103.18,103.33,18588.0,93.8263,93.9536,93.7991,93.9354,18588.0
2022-12-08 13:30:00,103.34,103.42,103.32,103.34,22503.0,93.9445,94.0172,93.9263,93.9445,22503.0
2022-12-08 13:35:00,103.34,103.39,103.3,103.38,19286.0,93.9445,93.99,93.9081,93.9809,19286.0
2022-12-08 13:40:00,103.38,103.43,103.34,103.37,21462.0,93.9809,94.0263,93.9445,93.9718,21462.0
2022-12-08 13:45:00,103.37,103.38,103.3,103.32,23219.0,93.9718,93.9809,93.9081,93.9263,23219.0
2022-12-08 13:50:00,103.33,103.35,103.25,103.25,19090.0,93.9354,93.9536,93.8627,93.8627,19090.0
2022-12-08 13:55:00,103.26,103.37,103.25,103.26,26721.0,93.8718,93.9718,93.8627,93.8718,26721.0
2022-12-08 14:00:00,103.26,103.26,103.07,103.07,41226.0,93.8718,93.8718,93.6991,93.6991,41226.0
2022-12-08 14:05:00,103.06,103.07,102.96,103.01,53784.0,93.69,93.6991,93.5991,93.6445,53784.0
2022-12-08 14:10:00,103.01,103.01,102.88,102.96,16550.0,93.6445,93.6445,93.5263,93.5991,16550.0
2022-12-08 14:15:00,102.96,103.0,102.92,102.96,17176.0,93.5991,93.6354,93.5627,93.5991,17176.0
2022-12-08 14:20:00,102.96,102.97,102.86,102.97,24316.0,93.5991,93.6081,93.5081,93.6081,24316.0
2022-12-08 14:25:00,102.95,103.01,102.8,102.81,28150.0,93.59,93.6445,93.4536,93.4627,28150.0
2022-12-08 14:30:00,102.8,102.81,102.71,102.74,25077.0,93.4536,93.4627,93.3718,93.3991,25077.0
2022-12-08 14:35:00,102.73,102.85,102.69,102.82,25542.0,93.39,93.4991,93.3536,93.4718,25542.0
2022-12-08 14:40:00,102.82,102.91,102.81,102.88,28849.0,93.4718,93.5536,93.4627,93.5263,28849.0
2022-12-08 14:45:00,102.87,102.93,102.85,102.87,21384.0,93.5172,93.5718,93.4991,93.5172,21384.0
2022-12-08 14:50:00,102.88,102.96,102.81,102.95,22927.0,93.5263,93.5991,93.4627,93.59,22927.0
2022-12-08 14:55:00,102.96,103.02,102.9,102.91,18858.0,93.5991,93.6536,93.5445,93.5536,18858.0
2022-12-08 15:00:00,102.91,102.94,102.87,102.88,20683.0,93.5536,93.5809,93.5172,93.5263,20683.0
2022-12-08 15:05:00,102.88,102.96,102.83,102.93,41180.0,93.5263,93.5991,93.4809,93.5718,41180.0
2022-12-08 15:10:00,102.94,103.02,102.93,102.95,38045.0,93.5809,93.6536,93.5718,93.59,38045.0
2022-12-08 15:15:00,102.95,103.06,102.91,103.01,42697.0,93.59,93.69,93.5536,93.6445,42697.0
2022-12-08 15:20:00,103.01,103.06,102.93,103.02,32266.0,93.6445,93.69,93.5718,93.6536,32266.0
2022-12-08 15:25:00,103.03,103.08,102.93,102.99,27829.0,93.6627,93.7081,93.5718,93.6263,27829.0
2022-12-08 15:30:00,103.0,103.02,102.87,102.89,28875.0,93.6354,93.6536,93.5172,93.5354,28875.0
2022-12-08 15:35:00,102.89,102.89,102.76,102.76,35625.0,93.5354,93.5354,93.4172,93.4172,35625.0
2022-12-08 15:40:00,102.75,102.78,102.64,102.65,65428.0,93.4081,93.4354,93.3081,93.3172,65428.0
2022-12-08 15:45:00,102.65,102.65,102.44,102.46,99696.0,93.3172,93.3172,93.1263,93.1445,99696.0
2022-12-08 15:50:00,102.44,102.46,102.28,102.39,117411.0,93.1263,93.1445,92.9809,93.0809,117411.0
2022-12-08 15:55:00,102.4,102.55,102.37,102.53,246894.0,93.09,93.2263,93.0627,93.2081,246894.0
2022-12-09 09:30:00,102.17,102.45,101.99,102.38,75296.0,92.8809,93.1354,92.7172,93.0718,75296.0
2022-12-09 09:35:00,102.45,102.45,102.09,102.09,39337.0,93.1354,93.1354,92.8082,92.8082,39337.0
2022-12-09 09:40:00,102.09,102.29,101.94,102.26,45697.0,92.8082,92.99,92.6718,92.9627,45697.0
2022-12-09 09:45:00,102.34,102.48,102.12,102.18,27026.0,93.0354,93.1627,92.8354,92.89,27026.0
2022-12-09 09:50:00,102.28,102.28,101.96,102.11,24512.0,92.9809,92.9809,92.69,92.8263,24512.0
2022-12-09 09:55:00,102.07,102.17,101.98,102.13,29495.0,92.79,92.8809,92.7082,92.8445,29495.0
2022-12-09 10:00:00,102.21,102.37,101.91,101.95,53459.0,92.9172,93.0627,92.6445,92.6809,53459.0
2022-12-09 10:05:00,101.92,101.96,101.8,101.86,27798.0,92.6536,92.69,92.5445,92.5991,27798.0
2022-12-09 10:10:00,101.89,101.95,101.75,101.92,28485.0,92.6263,92.6809,92.4991,92.6536,28485.0
2022-12-09 10:15:00,101.93,102.0,101.87,101.98,16387.0,92.6627,92.7263,92.6082,92.7082,16387.0
2022-12-09 10:20:00,101.98,102.07,101.92,101.98,16284.0,92.7082,92.79,92.6536,92.7082,16284.0
2022-12-09 10:25:00,102.0,102.14,101.94,102.13,15070.0,92.7263,92.8536,92.6718,92.8445,15070.0
2022-12-09 10:30:00,102.12,102.22,102.12,102.14,17422.0,92.8354,92.9263,92.8354,92.8536,17422.0
2022-12-09 10:35:00,102.16,102.26,102.12,102.24,18448.0,92.8718,92.9627,92.8354,92.9445,18448.0
2022-12-09 10:40:00,102.27,102.32,102.22,102.25,14220.0,92.9718,93.0172,92.9263,92.9536,14220.0
2022-12-09 10:45:00,102.25,102.34,102.12,102.12,18507.0,92.9536,93.0354,92.8354,92.8354,18507.0
2022-12-09 10:50:00,102.11,102.17,102.09,102.14,17809.0,92.8263,92.8809,92.8082,92.8536,17809.0
2022-12-09 10:55:00,102.14,102.27,102.14,102.26,13521.0,92.8536,92.9718,92.8536,92.9627,13521.0
2022-12-09 11:00:00,102.28,102.28,102.15,102.26,13363.0,92.9809,92.9809,92.8627,92.9627,13363.0
2022-12-09 11:05:00,102.27,102.32,102.16,102.2,13172.0,92.9718,93.0172,92.8718,92.9082,13172.0
2022-12-09 11:10:00,102.22,102.28,102.14,102.24,10636.0,92.9263,92.9809,92.8536,92.9445,10636.0
2022-12-09 11:15:00,102.24,102.36,102.23,102.34,12770.0,92.9445,93.0536,92.9354,93.0354,12770.0
2022-12-09 11:20:00,102.33,102.53,102.31,102.52,15733.0,93.0263,93.2081,93.0082,93.1991,15733.0
2022-12-09 11:25:00,102.51,102.56,102.47,102.51,12205.0,93.19,93.2354,93.1536,93.19,12205.0
2022-12-09 11:30:00,102.5,102.57,102.35,102.35,16996.0,93.1809,93.2445,93.0445,93.0445,16996.0
2022-12-09 11:35:00,102.38,102.42,102.28,102.42,13113.0,93.0718,93.1081,92.9809,93.1081,13113.0
2022-12-09 11:40:00,102.43,102.54,102.36,102.54,10979.0,93.1172,93.2172,93.0536,93.2172,10979.0
2022-12-09 11:45:00,102.52,102.57,102.49,102.53,9486.0,93.1991,93.2445,93.1718,93.2081,9486.0
2022-12-09 11:50:00,102.55,102.58,102.52,102.56,12218.0,93.2263,93.2536,93.1991,93.2354,12218.0
2022-12-09 11:55:00,102.56,102.57,102.45,102.47,14348.0,93.2354,93.2445,93.1354,93.1536,14348.0
2022-12-09 12:00:00,102.47,102.48,102.38,102.43,13352.0,93.1536,93.1627,93.0718,93.1172,13352.0
2022-12-09 12:05:00,102.42,102.42,102.32,102.36,8818.0,93.1081,93.1081,93.0172,93.0536,8818.0
2022-12-09 12:10:00,102.37,102.43,102.36,102.39,6454.0,93.0627,93.1172,93.0536,93.0809,6454.0
2022-12-09 12:15:00,102.39,102.46,102.36,102.42,14089.0,93.0809,93.1445,93.0536,93.1081,14089.0
2022-12-09 12:20:00,102.41,102.41,102.28,102.29,6507.0,93.0991,93.0991,92.9809,92.99,6507.0
2022-12-09 12:25:00,102.3,102.36,102.3,102.34,5853.0,92.9991,93.0536,92.9991,93.0354,5853.0
2022-12-09 12:30:00,102.35,102.44,102.34,102.41,11042.0,93.0445,93.1263,93.0354,93.0991,11042.0
2022-12-09 12:35:00,102.41,102.47,102.41,102.43,13155.0,93.0991,93.1536,93.0991,93.1172,13155.0
2022-12-09 12:40:00,102.44,102.45,102.34,102.38,9108.0,93.1263,93.1354,93.0354,93.0718,9108.0
2022-12-09 12:45:00,102.38,102.4,102.27,102.31,11841.0,93.0718,93.09,92.9718,93.0082,11841.0
2022-12-09 12:50:00,102.31,102.32,102.2,102.21,18380.0,93.0082,93.0172,92.9082,92.9172,18380.0
2022-12-09 12:55:00,102.2,102.24,102.18,102.22,36987.0,92.9082,92.9445,92.89,92.9263,36987.0
2022-12-09 13:00:00,102.22,102.24,102.1,102.16,41756.0,92.9263,92.9445,92.8172,92.8718,41756.0
2022-12-09 13:05:00,102.16,102.16,102.05,102.12,40219.0,92.8718,92.8718,92.7718,92.8354,40219.0
2022-12-09 13:10:00,102.12,102.35,102.12,102.35,18826.0,92.8354,93.0445,92.8354,93.0445,18826.0
2022-12-09 13:15:00,102.33,102.36,102.33,102.34,15464.0,93.0263,93.0536,93.0263,93.0354,15464.0
2022-12-09 13:20:00,102.35,102.4,102.31,102.39,12319.0,93.0445,93.09,93.0082,93.0809,12319.0
2022-12-09 13:25:00,102.39,102.43,102.29,102.43,26258.0,93.0809,93.1172,92.99,93.1172,26258.0
2022-12-09 13:30:00,102.42,102.53,102.39,102.49,17808.0,93.1081,93.2081,93.0809,93.1718,17808.0
2022-12-09 13:35:00,102.48,102.54,102.45,102.53,14883.0,93.1627,93.2172,93.1354,93.2081,14883.0
2022-12-09 13:40:00,102.53,102.59,102.48,102.52,16871.0,93.2081,93.2627,93.1627,93.1991,16871.0
2022-12-09 13:45:00,102.52,102.56,102.41,102.48,33545.0,93.1991,93.2354,93.0991,93.1627,33545.0
2022-12-09 13:50:00,102.5,102.55,102.5,102.53,13012.0,93.1809,93.2263,93.1809,93.2081,13012.0
2022-12-09 13:55:00,102.52,102.53,102.45,102.5,11136.0,93.1991,93.2081,93.1354,93.1809,11136.0
2022-12-09 14:00:00,102.51,102.51,102.3,102.3,16331.0,93.19,93.19,92.9991,92.9991,16331.0
2022-12-09 14:05:00,102.3,102.31,102.21,102.28,15788.0,92.9991,93.0082,92.9172,92.9809,15788.0
2022-12-09 14:10:00,102.28,102.33,102.22,102.33,14734.0,92.9809,93.0263,92.9263,93.0263,14734.0
2022-12-09 14:15:00,102.33,102.46,102.33,102.46,25340.0,93.0263,93.1445,93.0263,93.1445,25340.0
2022-12-09 14:20:00,102.45,102.46,102.33,102.42,11803.0,93.1354,93.1445,93.0263,93.1081,11803.0
2022-12-09 14:25:00,102.41,102.47,102.39,102.43,9751.0,93.0991,93.1536,93.0809,93.1172,9751.0
2022-12-09 14:30:00,102.42,102.43,102.36,102.41,9029.0,93.1081,93.1172,93.0536,93.0991,9029.0
2022-12-09 14:35:00,102.43,102.45,102.41,102.43,6133.0,93.1172,93.1354,93.0991,93.1172,6133.0
2022-12-09 14:40:00,102.42,102.43,102.37,102.38,9408.0,93.1081,93.1172,93.0627,93.0718,9408.0
2022-12-09 14:45:00,102.37,102.45,102.36,102.42,11950.0,93.0627,93.1354,93.0536,93.1081,11950.0
2022-12-09 14:50:00,102.42,102.5,102.39,102.49,12083.0,93.1081,93.1809,93.0809,93.1718,12083.0
2022-12-09 14:55:00,102.5,102.56,102.44,102.54,15882.0,93.1809,93.2354,93.1263,93.2172,15882.0
2022-12-09 15:00:00,102.54,102.56,102.47,102.52,10348.0,93.2172,93.2354,93.1536,93.1991,10348.0
2022-12-09 15:05:00,102.51,102.57,102.48,102.53,19256.0,93.19,93.2445,93.1627,93.2081,19256.0
2022-12-09 15:10:00,102.52,102.65,102.49,102.64,24441.0,93.1991,93.3172,93.1718,93.3081,24441.0
2022-12-09 15:15:00,102.64,102.69,102.61,102.63,30592.0,93.3081,93.3536,93.2809,93.2991,30592.0
2022-12-09 15:20:00,102.62,102.63,102.52,102.53,19446.0,93.29,93.2991,93.1991,93.2081,19446.0
2022-12-09 15:25:00,102.52,102.52,102.44,102.45,25306.0,93.1991,93.1991,93.1263,93.1354,25306.0
2022-12-09 15:30:00,102.45,102.45,102.38,102.42,28045.0,93.1354,93.1354,93.0718,93.1081,28045.0
2022-12-09 15:35:00,102.42,102.42,102.27,102.27,29469.0,93.1081,93.1081,92.9718,92.9718,29469.0
2022-12-09 15:40:00,102.26,102.26,102.13,102.14,47018.0,92.9627,92.9627,92.8445,92.8536,47018.0
2022-12-09 15:45:00,102.13,102.19,102.04,102.04,48426.0,92.8445,92.8991,92.7627,92.7627,48426.0
2022-12-09 15:50:00,102.01,102.01,101.57,101.68,116192.0,92.7354,92.7354,92.3354,92.4354,116192.0
2022-12-09 15:55:00,101.67,101.77,101.53,101.64,266293.0,92.4263,92.5172,92.2991,92.3991,266293.0
2022-12-12 09:30:00,101.66,102.31,101.66,101.95,86057.0,92.4172,93.0082,92.4172,92.6809,86057.0
2022-12-12 09:35:00,101.93,102.11,101.85,102.07,24794.0,92.6627,92.8263,92.59,92.79,24794.0
2022-12-12 09:40:00,102.09,102.14,101.87,102.01,32901.0,92.8082,92.8536,92.6082,92.7354,32901.0
2022-12-12 09:45:00,101.98,102.17,101.95,102.14,52633.0,92.7082,92.8809,92.6809,92.8536,52633.0
2022-12-12 09:50:00,102.13,102.22,101.99,102.12,50815.0,92.8445,92.9263,92.7172,92.8354,50815.0
2022-12-12 09:55:00,102.12,102.15,102.01,102.01,41297.0,92.8354,92.8627,92.7354,92.7354,41297.0
2022-12-12 10:00:00,102.02,102.25,102.01,102.12,38830.0,92.7445,92.9536,92.7354,92.8354,38830.0
2022-12-12 10:05:00,102.13,102.18,101.99,102.02,49858.0,92.8445,92.89,92.7172,92.7445,49858.0
2022-12-12 10:10:00,101.99,102.0,101.88,101.97,23352.0,92.7172,92.7263,92.6172,92.6991,23352.0
2022-12-12 10:15:00,101.98,102.02,101.87,101.96,33067.0,92.7082,92.7445,92.6082,92.69,33067.0
2022-12-12 10:20:00,102.0,102.0,101.81,101.9,41667.0,92.7263,92.7263,92.5536,92.6354,41667.0
2022-12-12 10:25:00,101.89,102.09,101.88,101.94,25695.0,92.6263,92.8082,92.6172,92.6718,25695.0
2022-12-12 10:30:00,101.97,102.19,101.96,102.19,24116.0,92.6991,92.8991,92.69,92.8991,24116.0
2022-12-12 10:35:00,102.19,102.19,102.06,102.06,20880.0,92.8991,92.8991,92.7809,92.7809,20880.0
2022-12-12 10:40:00,102.05,102.33,102.01,102.31,18738.0,92.7718,93.0263,92.7354,93.0082,18738.0
2022-12-12 10:45:00,102.29,102.34,102.17,102.2,27209.0,92.99,93.0354,92.8809,92.9082,27209.0
2022-12-12 10:50:00,102.21,102.23,102.11,102.19,20288.0,92.9172,92.9354,92.8263,92.8991,20288.0
2022-12-12 10:55:00,102.2,102.36,102.18,102.31,25364.0,92.9082,93.0536,92.89,93.0082,25364.0
2022-12-12 11:00:00,102.28,102.42,102.24,102.38,20757.0,92.9809,93.1081,92.9445,93.0718,20757.0
2022-12-12 11:05:00,102.41,102.57,102.39,102.56,22413.0,93.0991,93.2445,93.0809,93.2354,22413.0
2022-12-12 11:10:00,102.57,102.57,102.5,102.56,9444.0,93.2445,93.2445,93.1809,93.2354,9444.0
2022-12-12 11:15:00,102.56,102.6,102.48,102.49,12244.0,93.2354,93.2718,93.1627,93.1718,12244.0
2022-12-12 11:20:00,102.5,102.63,102.49,102.58,18901.0,93.1809,93.2991,93.1718,93.2536,18901.0
2022-12-12 11:25:00,102.57,102.63,102.49,102.62,17980.0,93.2445,93.2991,93.1718,93.29,17980.0
2022-12-12 11:30:00,102.62,102.62,102.53,102.62,14177.0,93.29,93.29,93.2081,93.29,14177.0
2022-12-12 11:35:00,102.64,102.76,102.63,102.75,20522.0,93.3081,93.4172,93.2991,93.4081,20522.0
2022-12-12 11:40:00,102.78,102.82,102.67,102.73,42817.0,93.4354,93.4718,93.3354,93.39,42817.0
2022-12-12 11:45:00,102.73,102.91,102.73,102.87,27934.0,93.39,93.5536,93.39,93.5172,27934.0
2022-12-12 11:50:00,102.88,102.92,102.79,102.83,22163.0,93.5263,93.5627,93.4445,93.4809,22163.0
2022-12-12 11:55:00,102.83,102.89,102.78,102.84,19443.0,93.4809,93.5354,93.4354,93.49,19443.0
2022-12-12 12:00:00,102.84,102.89,102.79,102.81,20504.0,93.49,93.5354,93.4445,93.4627,20504.0
2022-12-12 12:05:00,102.8,102.83,102.7,102.76,16266.0,93.4536,93.4809,93.3627,93.4172,16266.0
2022-12-12 12:10:00,102.76,102.76,102.6,102.62,15932.0,93.4172,93.4172,93.2718,93.29,15932.0
2022-12-12 12:15:00,102.62,102.82,102.6,102.8,17851.0,93.29,93.4718,93.2718,93.4536,17851.0
2022-12-12 12:20:00,102.8,102.82,102.73,102.73,17755.0,93.4536,93.4718,93.39,93.39,17755.0
2022-12-12 12:25:00,102.73,102.8,102.73,102.78,14779.0,93.39,93.4536,93.39,93.4354,14779.0
2022-12-12 12:30:00,102.77,102.82,102.73,102.78,17007.0,93.4263,93.4718,93.39,93.4354,17007.0
2022-12-12 12:35:00,102.79,102.98,102.78,102.96,24680.0,93.4445,93.6172,93.4354,93.5991,24680.0
2022-12-12 12:40:00,102.96,103.04,102.93,103.03,58408.0,93.5991,93.6718,93.5718,93.6627,58408.0
2022-12-12 12:45:00,103.03,103.04,102.88,102.95,19537.0,93.6627,93.6718,93.5263,93.59,19537.0
2022-12-12 12:50:00,102.95,103.0,102.93,102.97,11740.0,93.59,93.6354,93.5718,93.6081,11740.0
2022-12-12 12:55:00,102.98,103.04,102.96,103.01,20854.0,93.6172,93.6718,93.5991,93.6445,20854.0
2022-12-12 13:00:00,103.01,103.09,102.99,103.0,35892.0,93.6445,93.7172,93.6263,93.6354,35892.0
2022-12-12 13:05:00,103.01,103.07,103.0,103.02,16816.0,93.6445,93.6991,93.6354,93.6536,16816.0
2022-12-12 13:10:00,103.01,103.04,102.83,102.84,26198.0,93.6445,93.6718,93.4809,93.49,26198.0
2022-12-12 13:15:00,102.84,102.96,102.8,102.96,19754.0,93.49,93.5991,93.4536,93.5991,19754.0
2022-12-12 13:20:00,102.95,103.0,102.94,102.99,27524.0,93.59,93.6354,93.5809,93.6263,27524.0
2022-12-12 13:25:00,102.99,103.07,102.93,103.04,21919.0,93.6263,93.6991,93.5718,93.6718,21919.0
2022-12-12 13:30:00,103.05,103.14,103.05,103.09,26218.0,93.6809,93.7627,93.6809,93.7172,26218.0
2022-12-12 13:35:00,103.09,103.15,103.07,103.14,13735.0,93.7172,93.7718,93.6991,93.7627,13735.0
2022-12-12 13:40:00,103.14,103.2,103.14,103.18,17690.0,93.7627,93.8172,93.7627,93.7991,17690.0
2022-12-12 13:45:00,103.18,103.22,103.15,103.22,34785.0,93.7991,93.8354,93.7718,93.8354,34785.0
2022-12-12 13:50:00,103.23,103.23,103.05,103.06,38999.0,93.8445,93.8445,93.6809,93.69,38999.0
2022-12-12 13:55:00,103.06,103.13,103.05,103.09,18390.0,93.69,93.7536,93.6809,93.7172,18390.0
2022-12-12 14:00:00,103.08,103.16,103.08,103.14,31550.0,93.7081,93.7809,93.7081,93.7627,31550.0
2022-12-12 14:05:00,103.14,103.16,103.07,103.09,34044.0,93.7627,93.7809,93.6991,93.7172,34044.0
2022-12-12 14:10:00,103.09,103.17,103.08,103.14,18629.0,93.7172,93.79,93.7081,93.7627,18629.0
2022-12-12 14:15:00,103.15,103.21,103.03,103.04,18938.0,93.7718,93.8263,93.6627,93.6718,18938.0
2022-12-12 14:20:00,103.03,103.04,102.94,102.95,16403.0,93.6627,93.6718,93.5809,93.59,16403.0
2022-12-12 14:25:00,102.95,103.02,102.9,102.98,17241.0,93.59,93.6536,93.5445,93.6172,17241.0
2022-12-12 14:30:00,102.97,102.97,102.87,102.91,13996.0,93.6081,93.6081,93.5172,93.5536,13996.0
2022-12-12 14:35:00,102.92,103.02,102.92,103.02,25415.0,93.5627,93.6536,93.5627,93.6536,25415.0
2022-12-12 14:40:00,103.03,103.08,103.01,103.08,24990.0,93.6627,93.7081,93.6445,93.7081,24990.0
2022-12-12 14:45:00,103.08,103.08,102.94,102.97,13429.0,93.7081,93.7081,93.5809,93.6081,13429.0
2022-12-12 14:50:00,102.98,103.05,102.94,103.05,20477.0,93.6172,93.6809,93.5809,93.6809,20477.0
2022-12-12 14:55:00,103.05,103.17,103.03,103.07,33849.0,93.6809,93.79,93.6627,93.6991,33849.0
2022-12-12 15:00:00,103.07,103.18,103.03,103.17,21347.0,93.6991,93.7991,93.6627,93.79,21347.0
2022-12-12 15:05:00,103.17,103.27,103.14,103.26,21885.0,93.79,93.8809,93.7627,93.8718,21885.0
2022-12-12 15:10:00,103.26,103.31,103.23,103.25,27579.0,93.8718,93.9172,93.8445,93.8627,27579.0
2022-12-12 15:15:00,103.26,103.35,103.25,103.32,36868.0,93.8718,93.9536,93.8627,93.9263,36868.0
2022-12-12 15:20:00,103.32,103.47,103.3,103.47,33792.0,93.9263,94.0627,93.9081,94.0627,33792.0
2022-12-12 15:25:00,103.47,103.51,103.39,103.48,51572.0,94.0627,94.099,93.99,94.0718,51572.0
2022-12-12 15:30:00,103.49,103.63,103.45,103.62,64188.0,94.0809,94.2081,94.0445,94.199,64188.0
2022-12-12 15:35:00,103.63,103.67,103.58,103.65,43272.0,94.2081,94.2445,94.1627,94.2263,43272.0
2022-12-12 15:40:00,103.66,103.69,103.61,103.62,54847.0,94.2354,94.2627,94.19,94.199,54847.0
2022-12-12 15:45:00,103.62,103.65,103.5,103.52,55329.0,94.199,94.2263,94.09,94.1081,55329.0
2022-12-12 15:50:00,103.52,103.64,103.52,103.61,59892.0,94.1081,94.2172,94.1081,94.19,59892.0
2022-12-12 15:55:00,103.61,103.79,103.6,103.79,218055.0,94.19,94.3536,94.1809,94.3536,218055.0
2022-12-13 09:30:00,104.6,104.83,103.91,104.34,133193.0,95.0899,95.299,94.4627,94.8536,133193.0
2022-12-13 09:35:00,104.37,104.46,103.82,104.23,45273.0,94.8809,94.9627,94.3809,94.7536,45273.0
2022-12-13 09:40:00,104.2,104.28,104.05,104.17,23246.0,94.7263,94.799,94.59,94.699,23246.0
2022-12-13 09:45:00,104.13,104.17,103.79,103.79,39133.0,94.6627,94.699,94.3536,94.3536,39133.0
2022-12-13 09:50:00,103.78,104.18,103.67,104.08,26965.0,94.3445,94.7081,94.2445,94.6172,26965.0
2022-12-13 09:55:00,104.1,104.26,103.85,104.2,70165.0,94.6354,94.7809,94.4081,94.7263,70165.0
2022-12-13 10:00:00,104.22,104.29,103.74,103.86,29691.0,94.7445,94.8081,94.3081,94.4172,29691.0
2022-12-13 10:05:00,103.84,103.85,103.6,103.73,56523.0,94.399,94.4081,94.1809,94.299,56523.0
2022-12-13 10:10:00,103.73,103.78,103.23,103.23,40062.0,94.299,94.3445,93.8445,93.8445,40062.0
2022-12-13 10:15:00,103.2,103.33,103.09,103.31,45155.0,93.8172,93.9354,93.7172,93.9172,45155.0
2022-12-13 10:20:00,103.3,103.32,102.93,103.02,51005.0,93.9081,93.9263,93.5718,93.6536,51005.0
2022-12-13 10:25:00,103.03,103.2,102.87,103.08,48257.0,93.6627,93.8172,93.5172,93.7081,48257.0
2022-12-13 10:30:00,103.1,103.21,102.88,103.19,33653.0,93.7263,93.8263,93.5263,93.8081,33653.0
2022-12-13 10:35:00,103.17,103.18,102.72,102.8,28267.0,93.79,93.7991,93.3809,93.4536,28267.0
2022-12-13 10:40:00,102.81,102.93,102.64,102.89,52735.0,93.4627,93.5718,93.3081,93.5354,52735.0
2022-12-13 10:45:00,102.9,102.94,102.64,102.65,37385.0,93.5445,93.5809,93.3081,93.3172,37385.0
2022-12-13 10:50:00,102.66,102.76,102.54,102.6,45853.0,93.3263,93.4172,93.2172,93.2718,45853.0
2022-12-13 10:55:00,102.6,102.65,102.39,102.4,62757.0,93.2718,93.3172,93.0809,93.09,62757.0
2022-12-13 11:00:00,102.39,102.51,102.34,102.46,37624.0,93.0809,93.19,93.0354,93.1445,37624.0
2022-12-13 11:05:00,102.45,102.51,102.16,102.17,38022.0,93.1354,93.19,92.8718,92.8809,38022.0
2022-12-13 11:10:00,102.14,102.24,102.07,102.23,41551.0,92.8536,92.9445,92.79,92.9354,41551.0
2022-12-13 11:15:00,102.23,102.24,102.05,102.09,27693.0,92.9354,92.9445,92.7718,92.8082,27693.0
2022-12-13 11:20:00,102.1,102.13,101.92,101.92,38371.0,92.8172,92.8445,92.6536,92.6536,38371.0
2022-12-13 11:25:00,101.93,102.26,101.85,102.25,45986.0,92.6627,92.9627,92.59,92.9536,45986.0
2022-12-13 11:30:00,102.25,102.48,102.25,102.42,49007.0,92.9536,93.1627,92.9536,93.1081,49007.0
2022-12-13 11:35:00,102.42,102.47,102.21,102.23,40626.0,93.1081,93.1536,92.9172,92.9354,40626.0
2022-12-13 11:40:00,102.22,102.25,101.98,101.98,41000.0,92.9263,92.9536,92.7082,92.7082,41000.0
2022-12-13 11:45:00,101.95,101.96,101.62,101.67,34119.0,92.6809,92.69,92.3809,92.4263,34119.0
2022-12-13 11:50:00,101.67,101.72,101.39,101.43,35698.0,92.4263,92.4718,92.1718,92.2082,35698.0
2022-12-13 11:55:00,101.42,101.66,101.36,101.66,33128.0,92.1991,92.4172,92.1445,92.4172,33128.0
2022-12-13 12:00:00,101.69,101.9,101.68,101.71,19746.0,92.4445,92.6354,92.4354,92.4627,19746.0
2022-12-13 12:05:00,101.73,101.8,101.68,101.8,28341.0,92.4809,92.5445,92.4354,92.5445,28341.0
2022-12-13 12:10:00,101.79,101.81,101.4,101.42,57777.0,92.5354,92.5536,92.1809,92.1991,57777.0
2022-12-13 12:15:00,101.43,101.44,101.26,101.26,46311.0,92.2082,92.2172,92.0536,92.0536,46311.0
2022-12-13 12:20:00,101.25,101.4,101.11,101.2,43805.0,92.0445,92.1809,91.9173,91.9991,43805.0
2022-12-13 12:25:00,101.19,101.32,101.15,101.17,38185.0,91.99,92.1082,91.9536,91.9718,38185.0
2022-12-13 12:30:00,101.23,101.24,101.04,101.04,45715.0,92.0263,92.0354,91.8536,91.8536,45715.0
2022-12-13 12:35:00,101.04,101.24,100.99,101.2,81216.0,91.8536,92.0354,91.8082,91.9991,81216.0
2022-12-13 12:40:00,101.2,101.27,101.1,101.14,34930.0,91.9991,92.0627,91.9082,91.9445,34930.0
2022-12-13 12:45:00,101.13,101.3,100.87,100.9,36780.0,91.9354,92.09,91.6991,91.7263,36780.0
2022-12-13 12:50:00,100.86,100.98,100.79,100.89,33246.0,91.69,91.7991,91.6263,91.7173,33246.0
2022-12-13 12:55:00,100.88,101.04,100.86,100.98,29157.0,91.7082,91.8536,91.69,91.7991,29157.0
2022-12-13 13:00:00,100.96,101.03,100.93,100.97,26950.0,91.7809,91.8445,91.7536,91.79,26950.0
2022-12-13 13:05:00,100.98,101.07,100.94,101.0,21470.0,91.7991,91.8809,91.7627,91.8173,21470.0
2022-12-13 13:10:00,101.0,101.15,100.99,101.09,22351.0,91.8173,91.9536,91.8082,91.8991,22351.0
2022-12-13 13:15:00,101.09,101.31,101.07,101.3,24397.0,91.8991,92.0991,91.8809,92.09,24397.0
2022-12-13 13:20:00,101.3,101.44,101.26,101.37,19431.0,92.09,92.2172,92.0536,92.1536,19431.0
2022-12-13 13:25:00,101.39,101.4,101.29,101.29,15772.0,92.1718,92.1809,92.0809,92.0809,15772.0
2022-12-13 13:30:00,101.3,101.39,101.16,101.16,25444.0,92.09,92.1718,91.9627,91.9627,25444.0
2022-12-13 13:35:00,101.16,101.31,101.11,101.25,24121.0,91.9627,92.0991,91.9173,92.0445,24121.0
2022-12-13 13:40:00,101.24,101.35,101.17,101.35,23207.0,92.0354,92.1354,91.9718,92.1354,23207.0
2022-12-13 13:45:00,101.36,101.39,101.24,101.28,24757.0,92.1445,92.1718,92.0354,92.0718,24757.0
2022-12-13 13:50:00,101.27,101.32,101.05,101.06,20792.0,92.0627,92.1082,91.8627,91.8718,20792.0
2022-12-13 13:55:00,101.07,101.28,101.02,101.27,25070.0,91.8809,92.0718,91.8354,92.0627,25070.0
2022-12-13 14:00:00,101.28,101.4,101.26,101.39,18909.0,92.0718,92.1809,92.0536,92.1718,18909.0
2022-12-13 14:05:00,101.4,101.4,101.24,101.24,21677.0,92.1809,92.1809,92.0354,92.0354,21677.0
2022-12-13 14:10:00,101.21,101.36,101.21,101.28,24816.0,92.0082,92.1445,92.0082,92.0718,24816.0
2022-12-13 14:15:00,101.28,101.34,101.25,101.3,18134.0,92.0718,92.1263,92.0445,92.09,18134.0
2022-12-13 14:20:00,101.3,101.32,101.18,101.24,18527.0,92.09,92.1082,91.9809,92.0354,18527.0
2022-12-13 14:25:00,101.22,101.3,101.16,101.27,18441.0,92.0173,92.09,91.9627,92.0627,18441.0
2022-12-13 14:30:00,101.26,101.36,101.23,101.28,17506.0,92.0536,92.1445,92.0263,92.0718,17506.0
2022-12-13 14:35:00,101.28,101.38,101.26,101.38,20930.0,92.0718,92.1627,92.0536,92.1627,20930.0
2022-12-13 14:40:00,101.37,101.52,101.33,101.48,27864.0,92.1536,92.29,92.1173,92.2536,27864.0
2022-12-13 14:45:00,101.49,101.49,101.25,101.3,27221.0,92.2627,92.2627,92.0445,92.09,27221.0
2022-12-13 14:50:00,101.31,101.31,101.06,101.07,20693.0,92.0991,92.0991,91.8718,91.8809,20693.0
2022-12-13 14:55:00,101.06,101.07,100.9,101.03,56071.0,91.8718,91.8809,91.7263,91.8445,56071.0
2022-12-13 15:00:00,101.01,101.03,100.8,100.83,27524.0,91.8263,91.8445,91.6354,91.6627,27524.0
2022-12-13 15:05:00,100.84,101.0,100.83,100.98,36206.0,91.6718,91.8173,91.6627,91.7991,36206.0
2022-12-13 15:10:00,100.97,100.97,100.85,100.85,20660.0,91.79,91.79,91.6809,91.6809,20660.0
2022-12-13 15:15:00,100.84,101.03,100.82,100.97,34802.0,91.6718,91.8445,91.6536,91.79,34802.0
2022-12-13 15:20:00,100.96,101.13,100.88,101.12,29603.0,91.7809,91.9354,91.7082,91.9263,29603.0
2022-12-13 15:25:00,101.12,101.14,101.02,101.06,25729.0,91.9263,91.9445,91.8354,91.8718,25729.0
2022-12-13 15:30:00,101.06,101.33,101.03,101.23,45039.0,91.8718,92.1173,91.8445,92.0263,45039.0
2022-12-13 15:35:00,101.23,101.24,100.99,100.99,58514.0,92.0263,92.0354,91.8082,91.8082,58514.0
2022-12-13 15:40:00,100.98,101.03,100.86,101.0,103198.0,91.7991,91.8445,91.69,91.8173,103198.0
2022-12-13 15:45:00,101.0,101.28,101.0,101.2,96162.0,91.8173,92.0718,91.8173,91.9991,96162.0
2022-12-13 15:50:00,101.21,101.45,101.21,101.34,132365.0,92.0082,92.2263,92.0082,92.1263,132365.0
2022-12-13 15:55:00,101.33,101.35,101.1,101.23,257935.0,92.1173,92.1354,91.9082,92.0263,257935.0
2022-12-14 09:30:00,101.38,101.88,101.25,101.74,110343.0,92.1627,92.6172,92.0445,92.49,110343.0
2022-12-14 09:35:00,101.73,101.74,101.31,101.32,25904.0,92.4809,92.49,92.0991,92.1082,25904.0
2022-12-14 09:40:00,101.29,101.56,101.21,101.36,33869.0,92.0809,92.3263,92.0082,92.1445,33869.0
2022-12-14 09:45:00,101.41,101.55,101.3,101.32,66133.0,92.19,92.3172,92.09,92.1082,66133.0
2022-12-14 09:50:00,101.32,101.44,101.29,101.44,45027.0,92.1082,92.2172,92.0809,92.2172,45027.0
2022-12-14 09:55:00,101.47,101.54,101.33,101.4,44878.0,92.2445,92.3082,92.1173,92.1809,44878.0
2022-12-14 10:00:00,101.39,101.56,101.3,101.45,32778.0,92.1718,92.3263,92.09,92.2263,32778.0
2022-12-14 10:05:00,101.43,101.43,101.23,101.27,18171.0,92.2082,92.2082,92.0263,92.0627,18171.0
2022-12-14 10:10:00,101.27,101.35,101.18,101.34,22710.0,92.0627,92.1354,91.9809,92.1263,22710.0
2022-12-14 10:15:00,101.3,101.37,101.14,101.3,34922.0,92.09,92.1536,91.9445,92.09,34922.0
2022-12-14 10:20:00,101.31,101.34,101.17,101.22,19161.0,92.0991,92.1263,91.9718,92.0173,19161.0
2022-12-14 10:25:00,101.22,101.38,101.15,101.37,19272.0,92.0173,92.1627,91.9536,92.1536,19272.0
2022-12-14 10:30:00,101.41,101.42,101.21,101.27,17362.0,92.19,92.1991,92.0082,92.0627,17362.0
2022-12-14 10:35:00,101.27,101.35,101.24,101.3,13631.0,92.0627,92.1354,92.0354,92.09,13631.0
2022-12-14 10:40:00,101.31,101.42,101.31,101.38,10764.0,92.0991,92.1991,92.0991,92.1627,10764.0
2022-12-14 10:45:00,101.34,101.42,101.3,101.37,15155.0,92.1263,92.1991,92.09,92.1536,15155.0
2022-12-14 10:50:00,101.36,101.39,101.26,101.33,16068.0,92.1445,92.1718,92.0536,92.1173,16068.0
2022-12-14 10:55:00,101.34,101.37,101.2,101.31,20555.0,92.1263,92.1536,91.9991,92.0991,20555.0
2022-12-14 11:00:00,101.35,101.54,101.32,101.49,18899.0,92.1354,92.3082,92.1082,92.2627,18899.0
2022-12-14 11:05:00,101.45,101.58,101.45,101.46,14113.0,92.2263,92.3445,92.2263,92.2354,14113.0
2022-12-14 11:10:00,101.45,101.56,101.41,101.54,24003.0,92.2263,92.3263,92.19,92.3082,24003.0
2022-12-14 11:15:00,101.52,101.61,101.5,101.6,19360.0,92.29,92.3718,92.2718,92.3627,19360.0
2022-12-14 11:20:00,101.59,101.69,101.57,101.62,12846.0,92.3536,92.4445,92.3354,92.3809,12846.0
2022-12-14 11:25:00,101.65,101.82,101.6,101.77,20608.0,92.4082,92.5627,92.3627,92.5172,20608.0
2022-12-14 11:30:00,101.75,101.8,101.65,101.65,16653.0,92.4991,92.5445,92.4082,92.4082,16653.0
2022-12-14 11:35:00,101.65,101.66,101.56,101.6,13451.0,92.4082,92.4172,92.3263,92.3627,13451.0
2022-12-14 11:40:00,101.6,101.72,101.6,101.63,11476.0,92.3627,92.4718,92.3627,92.39,11476.0
2022-12-14 11:45:00,101.66,101.7,101.6,101.7,17098.0,92.4172,92.4536,92.3627,92.4536,17098.0
2022-12-14 11:50:00,101.69,101.69,101.46,101.5,21125.0,92.4445,92.4445,92.2354,92.2718,21125.0
2022-12-14 11:55:00,101.51,101.61,101.5,101.54,13254.0,92.2809,92.3718,92.2718,92.3082,13254.0
2022-12-14 12:00:00,101.54,101.54,101.43,101.47,22395.0,92.3082,92.3082,92.2082,92.2445,22395.0
2022-12-14 12:05:00,101.47,101.53,101.43,101.45,18420.0,92.2445,92.2991,92.2082,92.2263,18420.0
2022-12-14 12:10:00,101.43,101.45,101.36,101.38,17972.0,92.2082,92.2263,92.1445,92.1627,17972.0
2022-12-14 12:15:00,101.37,101.5,101.37,101.5,19177.0,92.1536,92.2718,92.1536,92.2718,19177.0
2022-12-14 12:20:00,101.5,101.5,101.36,101.44,17825.0,92.2718,92.2718,92.1445,92.2172,17825.0
2022-12-14 12:25:00,101.45,101.46,101.35,101.4,15443.0,92.2263,92.2354,92.1354,92.1809,15443.0
2022-12-14 12:30:00,101.39,101.45,101.36,101.42,18450.0,92.1718,92.2263,92.1445,92.1991,18450.0
2022-12-14 12:35:00,101.42,101.45,101.35,101.43,15470.0,92.1991,92.2263,92.1354,92.2082,15470.0
2022-12-14 12:40:00,101.42,101.45,101.32,101.41,13079.0,92.1991,92.2263,92.1082,92.19,13079.0
2022-12-14 12:45:00,101.41,101.43,101.33,101.38,12188.0,92.19,92.2082,92.1173,92.1627,12188.0
2022-12-14 12:50:00,101.36,101.38,101.24,101.29,15923.0,92.1445,92.1627,92.0354,92.0809,15923.0
2022-12-14 12:55:00,101.29,101.34,101.26,101.3,17490.0,92.0809,92.1263,92.0536,92.09,17490.0
2022-12-14 13:00:00,101.3,101.32,101.24,101.31,19716.0,92.09,92.1082,92.0354,92.0991,19716.0
2022-12-14 13:05:00,101.31,101.49,101.31,101.46,10854.0,92.0991,92.2627,92.0991,92.2354,10854.0
2022-12-14 13:10:00,101.46,101.54,101.45,101.46,15754.0,92.2354,92.3082,92.2263,92.2354,15754.0
2022-12-14 13:15:00,101.46,101.48,101.39,101.39,17742.0,92.2354,92.2536,92.1718,92.1718,17742.0
2022-12-14 13:20:00,101.41,101.44,101.28,101.29,36651.0,92.19,92.2172,92.0718,92.0809,36651.0
2022-12-14 13:25:00,101.26,101.33,101.24,101.25,22719.0,92.0536,92.1173,92.0354,92.0445,22719.0
2022-12-14 13:30:00,101.27,101.34,101.27,101.3,12638.0,92.0627,92.1263,92.0627,92.09,12638.0
2022-12-14 13:35:00,101.31,101.36,101.12,101.32,41723.0,92.0991,92.1445,91.9263,92.1082,41723.0
2022-12-14 13:40:00,101.32,101.37,101.26,101.27,36372.0,92.1082,92.1536,92.0536,92.0627,36372.0
2022-12-14 13:45:00,101.26,101.31,101.15,101.15,20533.0,92.0536,92.0991,91.9536,91.9536,20533.0
2022-12-14 13:50:00,101.14,101.18,101.06,101.15,31269.0,91.9445,91.9809,91.8718,91.9536,31269.0
2022-12-14 13:55:00,101.16,101.25,101.12,101.15,26413.0,91.9627,92.0445,91.9263,91.9536,26413.0
2022-12-14 14:00:00,101.2,101.24,100.27,100.53,55742.0,91.9991,92.0354,91.1536,91.39,55742.0
2022-12-14 14:05:00,100.47,100.62,100.12,100.21,25176.0,91.3354,91.4718,91.0173,91.0991,25176.0
2022-12-14 14:10:00,100.24,100.47,100.1,100.39,47380.0,91.1264,91.3354,90.9991,91.2627,47380.0
2022-12-14 14:15:00,100.34,100.46,100.21,100.22,71197.0,91.2173,91.3263,91.0991,91.1082,71197.0
2022-12-14 14:20:00,100.22,100.32,100.09,100.16,145202.0,91.1082,91.1991,90.99,91.0536,145202.0
2022-12-14 14:25:00,100.18,100.33,100.13,100.24,71310.0,91.0718,91.2082,91.0264,91.1264,71310.0
2022-12-14 14:30:00,100.21,100.47,99.7,99.76,99753.0,91.0991,91.3354,90.6354,90.69,99753.0
2022-12-14 14:35:00,99.73,100.13,99.51,100.04,69431.0,90.6627,91.0264,90.4627,90.9445,69431.0
2022-12-14 14:40:00,100.09,100.31,99.83,100.09,25081.0,90.99,91.19,90.7536,90.99,25081.0
2022-12-14 14:45:00,100.15,100.23,99.78,100.09,16095.0,91.0445,91.1173,90.7082,90.99,16095.0
2022-12-14 14:50:00,100.14,100.17,99.78,99.87,24310.0,91.0354,91.0627,90.7082,90.79,24310.0
2022-12-14 14:55:00,99.82,100.21,99.75,100.16,40755.0,90.7445,91.0991,90.6809,91.0536,40755.0
2022-12-14 15:00:00,100.13,100.59,100.01,100.52,20236.0,91.0264,91.4445,90.9173,91.3809,20236.0
2022-12-14 15:05:00,100.55,100.57,100.26,100.47,16118.0,91.4082,91.4263,91.1445,91.3354,16118.0
2022-12-14 15:10:00,100.47,101.03,100.45,100.89,40317.0,91.3354,91.8445,91.3173,91.7173,40317.0
2022-12-14 15:15:00,100.93,100.93,100.42,100.7,25517.0,91.7536,91.7536,91.29,91.5445,25517.0
2022-12-14 15:20:00,100.72,100.79,100.58,100.6,37192.0,91.5627,91.6263,91.4354,91.4536,37192.0
2022-12-14 15:25:00,100.62,100.63,100.37,100.42,55463.0,91.4718,91.4809,91.2445,91.29,55463.0
2022-12-14 15:30:00,100.4,100.42,100.11,100.26,36082.0,91.2718,91.29,91.0082,91.1445,36082.0
2022-12-14 15:35:00,100.25,100.51,100.14,100.42,40385.0,91.1354,91.3718,91.0354,91.29,40385.0
2022-12-14 15:40:00,100.41,100.59,100.36,100.52,47793.0,91.2809,91.4445,91.2354,91.3809,47793.0
2022-12-14 15:45:00,100.52,100.67,100.33,100.56,64501.0,91.3809,91.5173,91.2082,91.4173,64501.0
2022-12-14 15:50:00,100.58,100.96,100.54,100.86,78701.0,91.4354,91.7809,91.3991,91.69,78701.0
2022-12-14 15:55:00,100.86,100.86,100.63,100.66,238962.0,91.69,91.69,91.4809,91.5082,238962.0
2022-12-15 09:30:00,99.39,99.63,98.47,98.75,223115.0,90.3536,90.5718,89.5173,89.7718,223115.0
2022-12-15 09:35:00,98.75,98.79,98.45,98.52,66263.0,89.7718,89.8082,89.4991,89.5627,66263.0
2022-12-15 09:40:00,98.51,98.76,98.34,98.7,136944.0,89.5536,89.7809,89.3991,89.7264,136944.0
2022-12-15 09:45:00,98.7,98.8,98.38,98.38,89933.0,89.7264,89.8173,89.4355,89.4355,89933.0
2022-12-15 09:50:00,98.37,98.58,98.3,98.39,48477.0,89.4264,89.6173,89.3627,89.4446,48477.0
2022-12-15 09:55:00,98.4,98.41,98.12,98.16,39989.0,89.4536,89.4627,89.1991,89.2355,39989.0
2022-12-15 10:00:00,98.15,98.18,97.99,98.06,44699.0,89.2264,89.2536,89.0809,89.1446,44699.0
2022-12-15 10:05:00,98.03,98.17,97.99,98.08,39217.0,89.1173,89.2446,89.0809,89.1627,39217.0
2022-12-15 10:10:00,98.07,98.13,98.01,98.09,64853.0,89.1536,89.2082,89.0991,89.1718,64853.0
2022-12-15 10:15:00,98.09,98.15,97.96,98.15,38160.0,89.1718,89.2264,89.0536,89.2264,38160.0
2022-12-15 10:20:00,98.16,98.38,98.09,98.35,41456.0,89.2355,89.4355,89.1718,89.4082,41456.0
2022-12-15 10:25:00,98.35,98.42,98.23,98.29,33313.0,89.4082,89.4718,89.2991,89.3536,33313.0
2022-12-15 10:30:00,98.29,98.33,98.06,98.23,46236.0,89.3536,89.39,89.1446,89.2991,46236.0
2022-12-15 10:35:00,98.24,98.43,98.24,98.36,63728.0,89.3082,89.4809,89.3082,89.4173,63728.0
2022-12-15 10:40:00,98.38,98.53,98.33,98.52,35058.0,89.4355,89.5718,89.39,89.5627,35058.0
2022-12-15 10:45:00,98.52,98.52,98.13,98.18,66207.0,89.5627,89.5627,89.2082,89.2536,66207.0
2022-12-15 10:50:00,98.18,98.24,97.92,97.96,41881.0,89.2536,89.3082,89.0173,89.0536,41881.0
2022-12-15 10:55:00,97.95,97.99,97.76,97.98,44680.0,89.0446,89.0809,88.8718,89.0718,44680.0
2022-12-15 11:00:00,97.98,98.21,97.98,98.14,26088.0,89.0718,89.2809,89.0718,89.2173,26088.0
2022-12-15 11:05:00,98.17,98.23,98.06,98.11,24583.0,89.2446,89.2991,89.1446,89.19,24583.0
2022-12-15 11:10:00,98.09,98.12,97.95,97.98,41245.0,89.1718,89.1991,89.0446,89.0718,41245.0
2022-12-15 11:15:00,97.99,98.05,97.87,97.99,39365.0,89.0809,89.1355,88.9718,89.0809,39365.0
2022-12-15 11:20:00,97.98,97.99,97.61,97.64,42316.0,89.0718,89.0809,88.7355,88.7627,42316.0
2022-12-15 11:25:00,97.64,97.71,97.44,97.53,52964.0,88.7627,88.8264,88.5809,88.6627,52964.0
2022-12-15 11:30:00,97.52,97.55,97.34,97.52,53166.0,88.6536,88.6809,88.49,88.6536,53166.0
2022-12-15 11:35:00,97.52,97.6,97.45,97.56,42253.0,88.6536,88.7264,88.59,88.69,42253.0
2022-12-15 11:40:00,97.54,97.56,97.21,97.22,45067.0,88.6718,88.69,88.3718,88.3809,45067.0
2022-12-15 11:45:00,97.21,97.4,97.18,97.39,49651.0,88.3718,88.5446,88.3446,88.5355,49651.0
2022-12-15 11:50:00,97.41,97.82,97.36,97.82,35338.0,88.5537,88.9264,88.5082,88.9264,35338.0
2022-12-15 11:55:00,97.81,98.02,97.81,98.0,28874.0,88.9173,89.1082,88.9173,89.09,28874.0
2022-12-15 12:00:00,98.0,98.24,97.97,98.01,20256.0,89.09,89.3082,89.0627,89.0991,20256.0
2022-12-15 12:05:00,98.04,98.16,97.95,97.99,16917.0,89.1264,89.2355,89.0446,89.0809,16917.0
2022-12-15 12:10:00,97.98,98.02,97.8,97.82,26630.0,89.0718,89.1082,88.9082,88.9264,26630.0
2022-12-15 12:15:00,97.83,97.96,97.8,97.89,15014.0,88.9355,89.0536,88.9082,88.99,15014.0
2022-12-15 12:20:00,97.89,98.0,97.85,97.96,18974.0,88.99,89.09,88.9536,89.0536,18974.0
2022-12-15 12:25:00,97.95,98.01,97.85,97.96,13262.0,89.0446,89.0991,88.9536,89.0536,13262.0
2022-12-15 12:30:00,97.95,97.98,97.65,97.92,1032567.0,89.0446,89.0718,88.7718,89.0173,1032567.0
2022-12-15 12:35:00,97.94,97.99,97.86,97.94,11226.0,89.0355,89.0809,88.9627,89.0355,11226.0
2022-12-15 12:40:00,97.93,98.02,97.72,97.75,19055.0,89.0264,89.1082,88.8355,88.8627,19055.0
2022-12-15 12:45:00,97.74,97.93,97.74,97.81,13806.0,88.8536,89.0264,88.8536,88.9173,13806.0
2022-12-15 12:50:00,97.82,97.85,97.68,97.68,68343.0,88.9264,88.9536,88.7991,88.7991,68343.0
2022-12-15 12:55:00,97.68,97.68,97.57,97.58,13324.0,88.7991,88.7991,88.6991,88.7082,13324.0
2022-12-15 13:00:00,97.59,97.61,97.39,97.39,13692.0,88.7173,88.7355,88.5355,88.5355,13692.0
2022-12-15 13:05:00,97.4,97.51,97.35,97.47,14994.0,88.5446,88.6446,88.4991,88.6082,14994.0
2022-12-15 13:10:00,97.46,97.58,97.45,97.51,12751.0,88.5991,88.7082,88.59,88.6446,12751.0
2022-12-15 13:15:00,97.51,97.63,97.5,97.61,10939.0,88.6446,88.7536,88.6355,88.7355,10939.0
2022-12-15 13:20:00,97.55,97.71,97.55,97.69,9297.0,88.6809,88.8264,88.6809,88.8082,9297.0
2022-12-15 13:25:00,97.68,97.75,97.66,97.68,14082.0,88.7991,88.8627,88.7809,88.7991,14082.0
2022-12-15 13:30:00,97.68,97.7,97.6,97.65,15879.0,88.7991,88.8173,88.7264,88.7718,15879.0
2022-12-15 13:35:00,97.66,97.77,97.63,97.74,23966.0,88.7809,88.8809,88.7536,88.8536,23966.0
2022-12-15 13:40:00,97.74,97.79,97.63,97.67,25890.0,88.8536,88.8991,88.7536,88.79,25890.0
2022-12-15 13:45:00,97.7,97.73,97.61,97.63,14080.0,88.8173,88.8446,88.7355,88.7536,14080.0
2022-12-15 13:50:00,97.64,97.7,97.59,97.67,18647.0,88.7627,88.8173,88.7173,88.79,18647.0
2022-12-15 13:55:00,97.69,97.74,97.62,97.69,34494.0,88.8082,88.8536,88.7446,88.8082,34494.0
2022-12-15 14:00:00,97.68,97.69,97.49,97.49,22281.0,88.7991,88.8082,88.6264,88.6264,22281.0
2022-12-15 14:05:00,97.5,97.5,97.37,97.42,16305.0,88.6355,88.6355,88.5173,88.5627,16305.0
2022-12-15 14:10:00,97.43,97.43,97.23,97.3,25458.0,88.5718,88.5718,88.39,88.4537,25458.0
2022-12-15 14:15:00,97.31,97.32,97.14,97.19,34845.0,88.4627,88.4718,88.3082,88.3537,34845.0
2022-12-15 14:20:00,97.2,97.21,97.1,97.12,26723.0,88.3627,88.3718,88.2718,88.29,26723.0
2022-12-15 14:25:00,97.11,97.27,97.1,97.18,39717.0,88.2809,88.4264,88.2718,88.3446,39717.0
2022-12-15 14:30:00,97.17,97.31,97.17,97.28,43908.0,88.3355,88.4627,88.3355,88.4355,43908.0
2022-12-15 14:35:00,97.29,97.45,97.15,97.37,30406.0,88.4446,88.59,88.3173,88.5173,30406.0
2022-12-15 14:40:00,97.36,97.47,97.33,97.39,28427.0,88.5082,88.6082,88.4809,88.5355,28427.0
2022-12-15 14:45:00,97.41,97.53,97.28,97.31,25250.0,88.5537,88.6627,88.4355,88.4627,25250.0
2022-12-15 14:50:00,97.32,97.34,97.22,97.34,20636.0,88.4718,88.49,88.3809,88.49,20636.0
2022-12-15 14:55:00,97.33,97.43,97.29,97.43,27053.0,88.4809,88.5718,88.4446,88.5718,27053.0
2022-12-15 15:00:00,97.44,97.71,97.42,97.65,31790.0,88.5809,88.8264,88.5627,88.7718,31790.0
2022-12-15 15:05:00,97.65,97.86,97.65,97.81,36285.0,88.7718,88.9627,88.7718,88.9173,36285.0
2022-12-15 15:10:00,97.81,97.84,97.6,97.6,31283.0,88.9173,88.9446,88.7264,88.7264,31283.0
2022-12-15 15:15:00,97.62,97.79,97.56,97.62,61369.0,88.7446,88.8991,88.69,88.7446,61369.0
2022-12-15 15:20:00,97.61,97.83,97.58,97.78,34096.0,88.7355,88.9355,88.7082,88.89,34096.0
2022-12-15 15:25:00,97.77,98.0,97.72,97.98,42311.0,88.8809,89.09,88.8355,89.0718,42311.0
2022-12-15 15:30:00,97.99,97.99,97.8,97.86,49914.0,89.0809,89.0809,88.9082,88.9627,49914.0
2022-12-15 15:35:00,97.86,97.86,97.54,97.59,58460.0,88.9627,88.9627,88.6718,88.7173,58460.0
2022-12-15 15:40:00,97.6,97.62,97.5,97.55,80392.0,88.7264,88.7446,88.6355,88.6809,80392.0
2022-12-15 15:45:00,97.56,97.65,97.53,97.56,71753.0,88.69,88.7718,88.6627,88.69,71753.0
2022-12-15 15:50:00,97.56,97.81,97.54,97.72,130708.0,88.69,88.9173,88.6718,88.8355,130708.0
2022-12-15 15:55:00,97.71,97.8,97.59,97.59,423941.0,88.8264,88.9082,88.7173,88.7173,423941.0
2022-12-16 09:30:00,96.53,96.68,96.07,96.34,1025891.0,87.7537,87.89,87.3355,87.5809,1025891.0
2022-12-16 09:35:00,96.33,96.61,96.32,96.54,52089.0,87.5718,87.8264,87.5628,87.7627,52089.0
2022-12-16 09:40:00,96.54,96.76,96.42,96.48,70240.0,87.7627,87.9627,87.6537,87.7082,70240.0
2022-12-16 09:45:00,96.56,96.64,96.31,96.37,76851.0,87.7809,87.8537,87.5537,87.6082,76851.0
2022-12-16 09:50:00,96.38,96.47,96.1,96.33,39354.0,87.6173,87.6991,87.3628,87.5718,39354.0
2022-12-16 09:55:00,96.37,96.44,96.28,96.44,41827.0,87.6082,87.6718,87.5264,87.6718,41827.0
2022-12-16 10:00:00,96.42,96.43,96.14,96.19,33784.0,87.6537,87.6628,87.3991,87.4446,33784.0
2022-12-16 10:05:00,96.2,96.25,95.9,96.04,51537.0,87.4537,87.4991,87.1809,87.3082,51537.0
2022-12-16 10:10:00,96.02,96.07,95.89,95.93,32536.0,87.29,87.3355,87.1718,87.2082,32536.0
2022-12-16 10:15:00,95.93,96.33,95.85,96.33,31682.0,87.2082,87.5718,87.1355,87.5718,31682.0
2022-12-16 10:20:00,96.33,96.33,96.11,96.14,15914.0,87.5718,87.5718,87.3718,87.3991,15914.0
2022-12-16 10:25:00,96.14,96.27,96.03,96.15,21635.0,87.3991,87.5173,87.2991,87.4082,21635.0
2022-12-16 10:30:00,96.15,96.21,95.68,95.7,43562.0,87.4082,87.4628,86.9809,86.9991,43562.0
2022-12-16 10:35:00,95.7,95.82,95.62,95.67,34108.0,86.9991,87.1082,86.9264,86.9718,34108.0
2022-12-16 10:40:00,95.68,95.96,95.62,95.92,32760.0,86.9809,87.2355,86.9264,87.1991,32760.0
2022-12-16 10:45:00,95.92,95.97,95.74,95.74,65406.0,87.1991,87.2446,87.0355,87.0355,65406.0
2022-12-16 10:50:00,95.73,95.84,95.69,95.79,30642.0,87.0264,87.1264,86.99,87.0809,30642.0
2022-12-16 10:55:00,95.79,95.87,95.67,95.72,34176.0,87.0809,87.1537,86.9718,87.0173,34176.0
2022-12-16 11:00:00,95.72,95.77,95.63,95.77,26869.0,87.0173,87.0628,86.9355,87.0628,26869.0
2022-12-16 11:05:00,95.79,95.82,95.57,95.58,22869.0,87.0809,87.1082,86.8809,86.89,22869.0
2022-12-16 11:10:00,95.58,95.72,95.46,95.68,33032.0,86.89,87.0173,86.7809,86.9809,33032.0
2022-12-16 11:15:00,95.68,95.68,95.43,95.49,35316.0,86.9809,86.9809,86.7537,86.8082,35316.0
2022-12-16 11:20:00,95.47,95.53,95.27,95.28,37439.0,86.79,86.8446,86.6082,86.6173,37439.0
2022-12-16 11:25:00,95.29,95.32,95.11,95.24,39739.0,86.6264,86.6537,86.4628,86.5809,39739.0
2022-12-16 11:30:00,95.25,95.6,95.24,95.55,48510.0,86.59,86.9082,86.5809,86.8628,48510.0
2022-12-16 11:35:00,95.55,95.72,95.49,95.59,48658.0,86.8628,87.0173,86.8082,86.8991,48658.0
2022-12-16 11:40:00,95.58,95.64,95.44,95.58,47255.0,86.89,86.9446,86.7628,86.89,47255.0
2022-12-16 11:45:00,95.59,95.62,95.36,95.4,37061.0,86.8991,86.9264,86.69,86.7264,37061.0
2022-12-16 11:50:00,95.41,95.46,95.32,95.35,32614.0,86.7355,86.7809,86.6537,86.6809,32614.0
2022-12-16 11:55:00,95.31,95.45,95.29,95.41,20284.0,86.6446,86.7719,86.6264,86.7355,20284.0
2022-12-16 12:00:00,95.42,95.51,95.34,95.45,33083.0,86.7446,86.8264,86.6719,86.7719,33083.0
2022-12-16 12:05:00,95.43,95.46,95.29,95.31,27493.0,86.7537,86.7809,86.6264,86.6446,27493.0
2022-12-16 12:10:00,95.32,95.43,95.3,95.38,43143.0,86.6537,86.7537,86.6355,86.7082,43143.0
2022-12-16 12:15:00,95.37,95.51,95.36,95.45,32353.0,86.6991,86.8264,86.69,86.7719,32353.0
2022-12-16 12:20:00,95.44,95.49,95.31,95.34,25822.0,86.7628,86.8082,86.6446,86.6719,25822.0
2022-12-16 12:25:00,95.34,95.44,95.26,95.44,21525.0,86.6719,86.7628,86.5991,86.7628,21525.0
2022-12-16 12:30:00,95.42,95.48,95.35,95.38,29896.0,86.7446,86.7991,86.6809,86.7082,29896.0
2022-12-16 12:35:00,95.39,95.48,95.31,95.39,49886.0,86.7173,86.7991,86.6446,86.7173,49886.0
2022-12-16 12:40:00,95.39,95.39,95.09,95.11,23322.0,86.7173,86.7173,86.4446,86.4628,23322.0
2022-12-16 12:45:00,95.11,95.21,95.1,95.14,23868.0,86.4628,86.5537,86.4537,86.49,23868.0
2022-12-16 12:50:00,95.11,95.13,94.89,94.89,46144.0,86.4628,86.4809,86.2628,86.2628,46144.0
2022-12-16 12:55:00,94.89,94.89,94.78,94.83,18740.0,86.2628,86.2628,86.1628,86.2082,18740.0
2022-12-16 13:00:00,94.84,95.09,94.84,95.07,38091.0,86.2173,86.4446,86.2173,86.4264,38091.0
2022-12-16 13:05:00,95.06,95.15,94.96,95.13,24286.0,86.4173,86.4991,86.3264,86.4809,24286.0
2022-12-16 13:10:00,95.13,95.21,95.01,95.04,29551.0,86.4809,86.5537,86.3719,86.3991,29551.0
2022-12-16 13:15:00,95.04,95.19,94.96,95.0,36194.0,86.3991,86.5355,86.3264,86.3628,36194.0
2022-12-16 13:20:00,94.99,95.1,94.94,95.09,35377.0,86.3537,86.4537,86.3082,86.4446,35377.0
2022-12-16 13:25:00,95.07,95.08,94.84,94.86,30467.0,86.4264,86.4355,86.2173,86.2355,30467.0
2022-12-16 13:30:00,94.86,94.97,94.84,94.86,41257.0,86.2355,86.3355,86.2173,86.2355,41257.0
2022-12-16 13:35:00,94.85,94.91,94.75,94.79,44343.0,86.2264,86.2809,86.1355,86.1719,44343.0
2022-12-16 13:40:00,94.79,94.81,94.67,94.71,75300.0,86.1719,86.19,86.0628,86.0991,75300.0
2022-12-16 13:45:00,94.71,94.83,94.7,94.78,39638.0,86.0991,86.2082,86.09,86.1628,39638.0
2022-12-16 13:50:00,94.78,94.82,94.68,94.69,27501.0,86.1628,86.1991,86.0719,86.0809,27501.0
2022-12-16 13:55:00,94.69,94.69,94.56,94.59,43070.0,86.0809,86.0809,85.9628,85.99,43070.0
2022-12-16 14:00:00,94.58,94.81,94.54,94.76,55400.0,85.9809,86.19,85.9446,86.1446,55400.0
2022-12-16 14:05:00,94.77,94.86,94.71,94.85,51677.0,86.1537,86.2355,86.0991,86.2264,51677.0
2022-12-16 14:10:00,94.84,95.22,94.82,95.19,87181.0,86.2173,86.5628,86.1991,86.5355,87181.0
2022-12-16 14:15:00,95.16,95.33,95.12,95.32,35923.0,86.5082,86.6628,86.4719,86.6537,35923.0
2022-12-16 14:20:00,95.3,95.32,95.15,95.22,30189.0,86.6355,86.6537,86.4991,86.5628,30189.0
2022-12-16 14:25:00,95.24,95.27,95.12,95.16,34863.0,86.5809,86.6082,86.4719,86.5082,34863.0
2022-12-16 14:30:00,95.16,95.27,95.09,95.12,35480.0,86.5082,86.6082,86.4446,86.4719,35480.0
2022-12-16 14:35:00,95.12,95.25,95.06,95.06,30864.0,86.4719,86.59,86.4173,86.4173,30864.0
2022-12-16 14:40:00,95.06,95.09,94.99,95.04,21486.0,86.4173,86.4446,86.3537,86.3991,21486.0
2022-12-16 14:45:00,95.04,95.09,94.95,95.01,17946.0,86.3991,86.4446,86.3173,86.3719,17946.0
2022-12-16 14:50:00,95.01,95.23,95.01,95.2,30198.0,86.3719,86.5719,86.3719,86.5446,30198.0
2022-12-16 14:55:00,95.22,95.38,95.18,95.35,31971.0,86.5628,86.7082,86.5264,86.6809,31971.0
2022-12-16 15:00:00,95.35,95.48,95.33,95.37,60871.0,86.6809,86.7991,86.6628,86.6991,60871.0
2022-12-16 15:05:00,95.36,95.36,95.16,95.17,30953.0,86.69,86.69,86.5082,86.5173,30953.0
2022-12-16 15:10:00,95.17,95.48,95.17,95.47,43480.0,86.5173,86.7991,86.5173,86.79,43480.0
2022-12-16 15:15:00,95.48,95.61,95.42,95.45,54995.0,86.7991,86.9173,86.7446,86.7719,54995.0
2022-12-16 15:20:00,95.43,95.53,95.34,95.41,83001.0,86.7537,86.8446,86.6719,86.7355,83001.0
2022-12-16 15:25:00,95.41,95.48,95.31,95.43,49735.0,86.7355,86.7991,86.6446,86.7537,49735.0
2022-12-16 15:30:00,95.46,95.59,95.44,95.53,57159.0,86.7809,86.8991,86.7628,86.8446,57159.0
2022-12-16 15:35:00,95.51,95.61,95.48,95.55,55421.0,86.8264,86.9173,86.7991,86.8628,55421.0
2022-12-16 15:40:00,95.55,95.71,95.5,95.58,80171.0,86.8628,87.0082,86.8173,86.89,80171.0
2022-12-16 15:45:00,95.57,95.7,95.54,95.65,135466.0,86.8809,86.9991,86.8537,86.9537,135466.0
2022-12-16 15:50:00,95.64,95.78,95.44,95.69,176996.0,86.9446,87.0718,86.7628,86.99,176996.0
2022-12-16 15:55:00,95.69,95.87,95.43,95.44,569034.0,86.99,87.1537,86.7537,86.7628,569034.0
2022-12-19 09:30:00,95.38,95.54,95.01,95.46,145549.0,86.7082,86.8537,86.3719,86.7809,145549.0
2022-12-19 09:35:00,95.44,95.73,95.36,95.54,38948.0,86.7628,87.0264,86.69,86.8537,38948.0
2022-12-19 09:40:00,95.56,95.72,95.1,95.28,67794.0,86.8718,87.0173,86.4537,86.6173,67794.0
2022-12-19 09:45:00,95.29,95.34,94.89,95.07,44333.0,86.6264,86.6719,86.2628,86.4264,44333.0
2022-12-19 09:50:00,95.15,95.34,95.08,95.28,30790.0,86.4991,86.6719,86.4355,86.6173,30790.0
2022-12-19 09:55:00,95.28,95.48,95.16,95.36,129351.0,86.6173,86.7991,86.5082,86.69,129351.0
2022-12-19 10:00:00,95.39,95.55,95.33,95.54,42143.0,86.7173,86.8628,86.6628,86.8537,42143.0
2022-12-19 10:05:00,95.53,95.71,95.49,95.7,31163.0,86.8446,87.0082,86.8082,86.9991,31163.0
2022-12-19 10:10:00,95.71,95.85,95.65,95.85,53104.0,87.0082,87.1355,86.9537,87.1355,53104.0
2022-12-19 10:15:00,95.88,96.03,95.84,95.93,43316.0,87.1628,87.2991,87.1264,87.2082,43316.0
2022-12-19 10:20:00,95.94,96.05,95.88,95.93,19559.0,87.2173,87.3173,87.1628,87.2082,19559.0
2022-12-19 10:25:00,95.94,95.96,95.81,95.88,26066.0,87.2173,87.2355,87.0991,87.1628,26066.0
2022-12-19 10:30:00,95.88,95.89,95.66,95.71,17205.0,87.1628,87.1718,86.9628,87.0082,17205.0
2022-12-19 10:35:00,95.74,95.81,95.67,95.77,21533.0,87.0355,87.0991,86.9718,87.0628,21533.0
2022-12-19 10:40:00,95.78,95.84,95.74,95.8,19798.0,87.0718,87.1264,87.0355,87.09,19798.0
2022-12-19 10:45:00,95.82,95.94,95.76,95.92,18489.0,87.1082,87.2173,87.0537,87.1991,18489.0
2022-12-19 10:50:00,95.91,95.93,95.79,95.85,17476.0,87.19,87.2082,87.0809,87.1355,17476.0
2022-12-19 10:55:00,95.86,95.96,95.76,95.9,29671.0,87.1446,87.2355,87.0537,87.1809,29671.0
2022-12-19 11:00:00,95.91,96.06,95.89,96.06,55626.0,87.19,87.3264,87.1718,87.3264,55626.0
2022-12-19 11:05:00,96.05,96.31,96.01,96.1,55397.0,87.3173,87.5537,87.2809,87.3628,55397.0
2022-12-19 11:10:00,96.11,96.12,95.78,95.79,19823.0,87.3718,87.3809,87.0718,87.0809,19823.0
2022-12-19 11:15:00,95.79,95.84,95.75,95.79,11301.0,87.0809,87.1264,87.0446,87.0809,11301.0
2022-12-19 11:20:00,95.83,95.87,95.69,95.71,13551.0,87.1173,87.1537,86.99,87.0082,13551.0
2022-12-19 11:25:00,95.7,95.7,95.56,95.67,13361.0,86.9991,86.9991,86.8718,86.9718,13361.0
2022-12-19 11:30:00,95.66,95.7,95.44,95.5,21721.0,86.9628,86.9991,86.7628,86.8173,21721.0
2022-12-19 11:35:00,95.46,95.56,95.44,95.49,22319.0,86.7809,86.8718,86.7628,86.8082,22319.0
2022-12-19 11:40:00,95.49,95.61,95.42,95.51,31928.0,86.8082,86.9173,86.7446,86.8264,31928.0
2022-12-19 11:45:00,95.51,95.54,95.4,95.46,22643.0,86.8264,86.8537,86.7264,86.7809,22643.0
2022-12-19 11:50:00,95.45,95.46,95.39,95.42,14415.0,86.7719,86.7809,86.7173,86.7446,14415.0
2022-12-19 11:55:00,95.42,95.43,95.32,95.37,26541.0,86.7446,86.7537,86.6537,86.6991,26541.0
2022-12-19 12:00:00,95.4,95.55,95.37,95.51,28021.0,86.7264,86.8628,86.6991,86.8264,28021.0
2022-12-19 12:05:00,95.48,95.58,95.44,95.46,10439.0,86.7991,86.89,86.7628,86.7809,10439.0
2022-12-19 12:10:00,95.48,95.48,95.39,95.44,20582.0,86.7991,86.7991,86.7173,86.7628,20582.0
2022-12-19 12:15:00,95.44,95.48,95.36,95.4,27138.0,86.7628,86.7991,86.69,86.7264,27138.0
2022-12-19 12:20:00,95.41,95.47,95.36,95.43,10989.0,86.7355,86.79,86.69,86.7537,10989.0
2022-12-19 12:25:00,95.43,95.44,95.26,95.33,15478.0,86.7537,86.7628,86.5991,86.6628,15478.0
2022-12-19 12:30:00,95.32,95.34,95.21,95.23,17260.0,86.6537,86.6719,86.5537,86.5719,17260.0
2022-12-19 12:35:00,95.22,95.33,95.2,95.29,11075.0,86.5628,86.6628,86.5446,86.6264,11075.0
2022-12-19 12:40:00,95.31,95.35,95.27,95.32,12937.0,86.6446,86.6809,86.6082,86.6537,12937.0
2022-12-19 12:45:00,95.32,95.52,95.31,95.49,14811.0,86.6537,86.8355,86.6446,86.8082,14811.0
2022-12-19 12:50:00,95.49,95.53,95.45,95.48,11910.0,86.8082,86.8446,86.7719,86.7991,11910.0
2022-12-19 12:55:00,95.46,95.55,95.45,95.45,15781.0,86.7809,86.8628,86.7719,86.7719,15781.0
2022-12-19 13:00:00,95.46,95.56,95.44,95.53,17521.0,86.7809,86.8718,86.7628,86.8446,17521.0
2022-12-19 13:05:00,95.54,95.56,95.42,95.44,12813.0,86.8537,86.8718,86.7446,86.7628,12813.0
2022-12-19 13:10:00,95.42,95.44,95.31,95.4,10113.0,86.7446,86.7628,86.6446,86.7264,10113.0
2022-12-19 13:15:00,95.37,95.4,95.31,95.36,10625.0,86.6991,86.7264,86.6446,86.69,10625.0
2022-12-19 13:20:00,95.35,95.43,95.32,95.41,16570.0,86.6809,86.7537,86.6537,86.7355,16570.0
2022-12-19 13:25:00,95.41,95.48,95.26,95.28,21487.0,86.7355,86.7991,86.5991,86.6173,21487.0
2022-12-19 13:30:00,95.27,95.34,95.17,95.2,17101.0,86.6082,86.6719,86.5173,86.5446,17101.0
2022-12-19 13:35:00,95.18,95.21,95.11,95.19,15899.0,86.5264,86.5537,86.4628,86.5355,15899.0
2022-12-19 13:40:00,95.19,95.22,95.0,95.06,20395.0,86.5355,86.5628,86.3628,86.4173,20395.0
2022-12-19 13:45:00,95.04,95.09,95.01,95.09,12611.0,86.3991,86.4446,86.3719,86.4446,12611.0
2022-12-19 13:50:00,95.09,95.16,95.03,95.14,14215.0,86.4446,86.5082,86.39,86.49,14215.0
2022-12-19 13:55:00,95.15,95.15,95.05,95.1,17066.0,86.4991,86.4991,86.4082,86.4537,17066.0
2022-12-19 14:00:00,95.11,95.11,94.98,95.01,18639.0,86.4628,86.4628,86.3446,86.3719,18639.0
2022-12-19 14:05:00,95.01,95.13,95.01,95.13,11955.0,86.3719,86.4809,86.3719,86.4809,11955.0
2022-12-19 14:10:00,95.12,95.19,95.08,95.09,51135.0,86.4719,86.5355,86.4355,86.4446,51135.0
2022-12-19 14:15:00,95.08,95.12,94.99,95.0,32984.0,86.4355,86.4719,86.3537,86.3628,32984.0
2022-12-19 14:20:00,94.99,95.06,94.8,94.8,40203.0,86.3537,86.4173,86.1809,86.1809,40203.0
2022-12-19 14:25:00,94.79,94.92,94.79,94.85,27709.0,86.1719,86.29,86.1719,86.2264,27709.0
2022-12-19 14:30:00,94.86,94.98,94.82,94.94,21785.0,86.2355,86.3446,86.1991,86.3082,21785.0
2022-12-19 14:35:00,94.95,94.96,94.83,94.88,30292.0,86.3173,86.3264,86.2082,86.2537,30292.0
2022-12-19 14:40:00,94.91,94.91,94.78,94.85,13956.0,86.2809,86.2809,86.1628,86.2264,13956.0
2022-12-19 14:45:00,94.84,94.96,94.82,94.86,19452.0,86.2173,86.3264,86.1991,86.2355,19452.0
2022-12-19 14:50:00,94.86,94.86,94.69,94.79,17036.0,86.2355,86.2355,86.0809,86.1719,17036.0
2022-12-19 14:55:00,94.78,94.84,94.75,94.79,18790.0,86.1628,86.2173,86.1355,86.1719,18790.0
2022-12-19 15:00:00,94.79,94.8,94.68,94.72,28132.0,86.1719,86.1809,86.0719,86.1082,28132.0
2022-12-19 15:05:00,94.72,94.8,94.67,94.8,18671.0,86.1082,86.1809,86.0628,86.1809,18671.0
2022-12-19 15:10:00,94.79,94.88,94.74,94.81,28750.0,86.1719,86.2537,86.1264,86.19,28750.0
2022-12-19 15:15:00,94.81,94.95,94.8,94.92,20411.0,86.19,86.3173,86.1809,86.29,20411.0
2022-12-19 15:20:00,94.94,94.94,94.78,94.89,38603.0,86.3082,86.3082,86.1628,86.2628,38603.0
2022-12-19 15:25:00,94.89,94.97,94.87,94.91,31594.0,86.2628,86.3355,86.2446,86.2809,31594.0
2022-12-19 15:30:00,94.9,95.02,94.89,94.92,43219.0,86.2719,86.3809,86.2628,86.29,43219.0
2022-12-19 15:35:00,94.91,95.05,94.87,94.9,48904.0,86.2809,86.4082,86.2446,86.2719,48904.0
2022-12-19 15:40:00,94.9,95.07,94.86,95.03,39482.0,86.2719,86.4264,86.2355,86.39,39482.0
2022-12-19 15:45:00,95.02,95.19,95.01,95.15,48577.0,86.3809,86.5355,86.3719,86.4991,48577.0
2022-12-19 15:50:00,95.14,95.29,95.13,95.27,82687.0,86.49,86.6264,86.4809,86.6082,82687.0
2022-12-19 15:55:00,95.28,95.39,95.04,95.04,483204.0,86.6173,86.7173,86.3991,86.3991,483204.0
2022-12-20 09:30:00,94.87,94.95,94.36,94.72,114139.0,86.2446,86.3173,85.781,86.1082,114139.0
2022-12-20 09:35:00,94.73,95.07,94.67,95.02,30750.0,86.1173,86.4264,86.0628,86.3809,30750.0
2022-12-20 09:40:00,95.03,95.18,94.53,94.66,57481.0,86.39,86.5264,85.9355,86.0537,57481.0
2022-12-20 09:45:00,94.73,94.75,94.47,94.47,29101.0,86.1173,86.1355,85.881,85.881,29101.0
2022-12-20 09:50:00,94.48,94.49,94.31,94.33,38645.0,85.89,85.8991,85.7355,85.7537,38645.0
2022-12-20 09:55:00,94.35,94.66,94.31,94.57,62014.0,85.7719,86.0537,85.7355,85.9719,62014.0
2022-12-20 10:00:00,94.57,94.69,94.36,94.37,149312.0,85.9719,86.0809,85.781,85.79,149312.0
2022-12-20 10:05:00,94.37,94.55,94.27,94.43,117234.0,85.79,85.9537,85.6991,85.8446,117234.0
2022-12-20 10:10:00,94.43,94.49,94.19,94.47,44018.0,85.8446,85.8991,85.6264,85.881,44018.0
2022-12-20 10:15:00,94.46,94.58,94.39,94.53,55070.0,85.8719,85.9809,85.8082,85.9355,55070.0
2022-12-20 10:20:00,94.53,94.67,94.48,94.57,103307.0,85.9355,86.0628,85.89,85.9719,103307.0
2022-12-20 10:25:00,94.59,94.69,94.5,94.68,162315.0,85.99,86.0809,85.9082,86.0719,162315.0
2022-12-20 10:30:00,94.69,94.77,94.51,94.63,61412.0,86.0809,86.1537,85.9173,86.0264,61412.0
2022-12-20 10:35:00,94.7,94.89,94.69,94.85,44773.0,86.09,86.2628,86.0809,86.2264,44773.0
2022-12-20 10:40:00,94.84,94.89,94.65,94.67,53691.0,86.2173,86.2628,86.0446,86.0628,53691.0
2022-12-20 10:45:00,94.67,94.75,94.62,94.68,42966.0,86.0628,86.1355,86.0173,86.0719,42966.0
2022-12-20 10:50:00,94.67,94.79,94.66,94.72,38207.0,86.0628,86.1719,86.0537,86.1082,38207.0
2022-12-20 10:55:00,94.73,94.79,94.68,94.69,27517.0,86.1173,86.1719,86.0719,86.0809,27517.0
2022-12-20 11:00:00,94.67,94.76,94.56,94.6,56455.0,86.0628,86.1446,85.9628,85.9991,56455.0
2022-12-20 11:05:00,94.58,94.73,94.56,94.64,22080.0,85.9809,86.1173,85.9628,86.0355,22080.0
2022-12-20 11:10:00,94.64,94.68,94.5,94.5,21327.0,86.0355,86.0719,85.9082,85.9082,21327.0
2022-12-20 11:15:00,94.52,94.52,94.2,94.29,30060.0,85.9264,85.9264,85.6355,85.7173,30060.0
2022-12-20 11:20:00,94.3,94.32,94.16,94.17,28244.0,85.7264,85.7446,85.5991,85.6082,28244.0
2022-12-20 11:25:00,94.16,94.35,94.14,94.23,36416.0,85.5991,85.7719,85.581,85.6628,36416.0
2022-12-20 11:30:00,94.24,94.33,94.22,94.28,20491.0,85.6719,85.7537,85.6537,85.7082,20491.0
2022-12-20 11:35:00,94.28,94.42,94.26,94.3,47317.0,85.7082,85.8355,85.69,85.7264,47317.0
2022-12-20 11:40:00,94.28,94.4,94.26,94.4,17249.0,85.7082,85.8173,85.69,85.8173,17249.0
2022-12-20 11:45:00,94.4,94.47,94.31,94.41,25004.0,85.8173,85.881,85.7355,85.8264,25004.0
2022-12-20 11:50:00,94.4,94.46,94.31,94.39,16665.0,85.8173,85.8719,85.7355,85.8082,16665.0
2022-12-20 11:55:00,94.38,94.5,94.31,94.5,29085.0,85.7991,85.9082,85.7355,85.9082,29085.0
2022-12-20 12:00:00,94.5,94.56,94.4,94.54,22757.0,85.9082,85.9628,85.8173,85.9446,22757.0
2022-12-20 12:05:00,94.54,94.62,94.49,94.49,33856.0,85.9446,86.0173,85.8991,85.8991,33856.0
2022-12-20 12:10:00,94.49,94.64,94.48,94.62,14744.0,85.8991,86.0355,85.89,86.0173,14744.0
2022-12-20 12:15:00,94.62,94.82,94.62,94.79,23231.0,86.0173,86.1991,86.0173,86.1719,23231.0
2022-12-20 12:20:00,94.83,94.94,94.79,94.91,20622.0,86.2082,86.3082,86.1719,86.2809,20622.0
2022-12-20 12:25:00,94.91,94.95,94.78,94.78,73734.0,86.2809,86.3173,86.1628,86.1628,73734.0
2022-12-20 12:30:00,94.8,94.85,94.75,94.77,25937.0,86.1809,86.2264,86.1355,86.1537,25937.0
2022-12-20 12:35:00,94.75,94.88,94.75,94.86,29065.0,86.1355,86.2537,86.1355,86.2355,29065.0
2022-12-20 12:40:00,94.87,94.95,94.86,94.87,61707.0,86.2446,86.3173,86.2355,86.2446,61707.0
2022-12-20 12:45:00,94.86,94.95,94.81,94.82,117444.0,86.2355,86.3173,86.19,86.1991,117444.0
2022-12-20 12:50:00,94.82,95.1,94.82,95.09,49777.0,86.1991,86.4537,86.1991,86.4446,49777.0
2022-12-20 12:55:00,95.11,95.27,95.07,95.17,45783.0,86.4628,86.6082,86.4264,86.5173,45783.0
2022-12-20 13:00:00,95.17,95.24,95.12,95.23,41425.0,86.5173,86.5809,86.4719,86.5719,41425.0
2022-12-20 13:05:00,95.22,95.24,95.0,95.07,166104.0,86.5628,86.5809,86.3628,86.4264,166104.0
2022-12-20 13:10:00,95.09,95.19,95.02,95.14,47117.0,86.4446,86.5355,86.3809,86.49,47117.0
2022-12-20 13:15:00,95.14,95.21,95.1,95.12,38178.0,86.49,86.5537,86.4537,86.4719,38178.0
2022-12-20 13:20:00,95.12,95.13,95.01,95.12,53313.0,86.4719,86.4809,86.3719,86.4719,53313.0
2022-12-20 13:25:00,95.15,95.25,95.13,95.15,19864.0,86.4991,86.59,86.4809,86.4991,19864.0
2022-12-20 13:30:00,95.16,95.25,95.15,95.19,29398.0,86.5082,86.59,86.4991,86.5355,29398.0
2022-12-20 13:35:00,95.19,95.28,95.04,95.21,60940.0,86.5355,86.6173,86.3991,86.5537,60940.0
2022-12-20 13:40:00,95.22,95.29,95.18,95.28,19136.0,86.5628,86.6264,86.5264,86.6173,19136.0
2022-12-20 13:45:00,95.29,95.32,95.2,95.26,16191.0,86.6264,86.6537,86.5446,86.5991,16191.0
2022-12-20 13:50:00,95.26,95.28,95.16,95.17,17464.0,86.5991,86.6173,86.5082,86.5173,17464.0
2022-12-20 13:55:00,95.17,95.23,95.15,95.16,19606.0,86.5173,86.5719,86.4991,86.5082,19606.0
2022-12-20 14:00:00,95.17,95.29,95.08,95.27,14935.0,86.5173,86.6264,86.4355,86.6082,14935.0
2022-12-20 14:05:00,95.27,95.28,95.17,95.17,23091.0,86.6082,86.6173,86.5173,86.5173,23091.0
2022-12-20 14:10:00,95.16,95.35,95.15,95.31,15044.0,86.5082,86.6809,86.4991,86.6446,15044.0
2022-12-20 14:15:00,95.3,95.37,95.27,95.31,25003.0,86.6355,86.6991,86.6082,86.6446,25003.0
2022-12-20 14:20:00,95.31,95.37,95.23,95.28,27225.0,86.6446,86.6991,86.5719,86.6173,27225.0
2022-12-20 14:25:00,95.27,95.37,95.24,95.37,42271.0,86.6082,86.6991,86.5809,86.6991,42271.0
2022-12-20 14:30:00,95.37,95.39,95.28,95.31,49736.0,86.6991,86.7173,86.6173,86.6446,49736.0
2022-12-20 14:35:00,95.31,95.37,95.3,95.37,17805.0,86.6446,86.6991,86.6355,86.6991,17805.0
2022-12-20 14:40:00,95.37,95.4,95.26,95.3,33777.0,86.6991,86.7264,86.5991,86.6355,33777.0
2022-12-20 14:45:00,95.3,95.38,95.3,95.38,17334.0,86.6355,86.7082,86.6355,86.7082,17334.0
2022-12-20 14:50:00,95.35,95.36,95.25,95.32,21379.0,86.6809,86.69,86.59,86.6537,21379.0
2022-12-20 14:55:00,95.32,95.33,95.17,95.22,21523.0,86.6537,86.6628,86.5173,86.5628,21523.0
2022-12-20 15:00:00,95.21,95.23,95.02,95.05,21013.0,86.5537,86.5719,86.3809,86.4082,21013.0
2022-12-20 15:05:00,95.04,95.12,95.0,95.1,17553.0,86.3991,86.4719,86.3628,86.4537,17553.0
2022-12-20 15:10:00,95.07,95.18,95.07,95.16,19544.0,86.4264,86.5264,86.4264,86.5082,19544.0
2022-12-20 15:15:00,95.16,95.28,95.13,95.14,23834.0,86.5082,86.6173,86.4809,86.49,23834.0
2022-12-20 15:20:00,95.15,95.22,95.11,95.15,18932.0,86.4991,86.5628,86.4628,86.4991,18932.0
2022-12-20 15:25:00,95.16,95.25,95.16,95.25,31323.0,86.5082,86.59,86.5082,86.59,31323.0
2022-12-20 15:30:00,95.25,95.34,95.21,95.32,29307.0,86.59,86.6719,86.5537,86.6537,29307.0
2022-12-20 15:35:00,95.32,95.37,95.24,95.36,30869.0,86.6537,86.6991,86.5809,86.69,30869.0
2022-12-20 15:40:00,95.35,95.4,95.27,95.39,33210.0,86.6809,86.7264,86.6082,86.7173,33210.0
2022-12-20 15:45:00,95.39,95.4,95.27,95.31,48624.0,86.7173,86.7264,86.6082,86.6446,48624.0
2022-12-20 15:50:00,95.3,95.32,95.1,95.11,86021.0,86.6355,86.6537,86.4537,86.4628,86021.0
2022-12-20 15:55:00,95.1,95.13,94.98,95.0,228282.0,86.4537,86.4809,86.3446,86.3628,228282.0
2022-12-21 09:30:00,95.59,95.62,95.18,95.2,148014.0,86.8991,86.9264,86.5264,86.5446,148014.0
2022-12-21 09:35:00,95.22,95.22,94.75,94.77,27070.0,86.5628,86.5628,86.1355,86.1537,27070.0
2022-12-21 09:40:00,94.77,94.77,94.35,94.38,27903.0,86.1537,86.1537,85.7719,85.7991,27903.0
2022-12-21 09:45:00,94.36,94.38,93.64,93.64,109009.0,85.781,85.7991,85.1264,85.1264,109009.0
2022-12-21 09:50:00,93.65,93.8,93.36,93.5,121607.0,85.1355,85.2719,84.8719,84.9991,121607.0
2022-12-21 09:55:00,93.5,93.61,93.21,93.21,161081.0,84.9991,85.0991,84.7355,84.7355,161081.0
2022-12-21 10:00:00,93.21,93.36,93.01,93.23,182532.0,84.7355,84.8719,84.5537,84.7537,182532.0
2022-12-21 10:05:00,93.23,93.44,93.03,93.44,177048.0,84.7537,84.9446,84.5719,84.9446,177048.0
2022-12-21 10:10:00,93.44,93.81,93.33,93.59,99808.0,84.9446,85.281,84.8446,85.081,99808.0
2022-12-21 10:15:00,93.54,93.71,93.44,93.63,41996.0,85.0355,85.19,84.9446,85.1173,41996.0
2022-12-21 10:20:00,93.62,93.85,93.47,93.8,28008.0,85.1082,85.3173,84.9719,85.2719,28008.0
2022-12-21 10:25:00,93.8,94.04,93.79,93.9,48923.0,85.2719,85.49,85.2628,85.3628,48923.0
2022-12-21 10:30:00,93.91,94.0,93.82,93.96,31411.0,85.3719,85.4537,85.29,85.4173,31411.0
2022-12-21 10:35:00,93.98,94.02,93.86,93.93,28920.0,85.4355,85.4719,85.3264,85.39,28920.0
2022-12-21 10:40:00,93.91,94.06,93.84,93.98,56386.0,85.3719,85.5082,85.3082,85.4355,56386.0
2022-12-21 10:45:00,94.02,94.06,93.79,93.89,24664.0,85.4719,85.5082,85.2628,85.3537,24664.0
2022-12-21 10:50:00,93.88,94.12,93.75,94.11,43487.0,85.3446,85.5628,85.2264,85.5537,43487.0
2022-12-21 10:55:00,94.15,94.2,94.04,94.13,35603.0,85.59,85.6355,85.49,85.5719,35603.0
2022-12-21 11:00:00,94.11,94.48,94.08,94.44,83128.0,85.5537,85.89,85.5264,85.8537,83128.0
2022-12-21 11:05:00,94.46,94.68,94.38,94.68,25146.0,85.8719,86.0719,85.7991,86.0719,25146.0
2022-12-21 11:10:00,94.68,94.74,94.57,94.58,33103.0,86.0719,86.1264,85.9719,85.9809,33103.0
2022-12-21 11:15:00,94.56,94.74,94.56,94.61,26898.0,85.9628,86.1264,85.9628,86.0082,26898.0
2022-12-21 11:20:00,94.57,94.76,94.49,94.72,46220.0,85.9719,86.1446,85.8991,86.1082,46220.0
2022-12-21 11:25:00,94.7,94.82,94.64,94.76,57143.0,86.09,86.1991,86.0355,86.1446,57143.0
2022-12-21 11:30:00,94.76,94.81,94.68,94.74,16688.0,86.1446,86.19,86.0719,86.1264,16688.0
2022-12-21 11:35:00,94.73,94.74,94.58,94.62,19776.0,86.1173,86.1264,85.9809,86.0173,19776.0
2022-12-21 11:40:00,94.62,94.63,94.43,94.45,57690.0,86.0173,86.0264,85.8446,85.8628,57690.0
2022-12-21 11:45:00,94.44,94.48,94.33,94.39,25186.0,85.8537,85.89,85.7537,85.8082,25186.0
2022-12-21 11:50:00,94.41,94.48,94.35,94.38,20980.0,85.8264,85.89,85.7719,85.7991,20980.0
2022-12-21 11:55:00,94.39,94.42,94.3,94.34,23376.0,85.8082,85.8355,85.7264,85.7628,23376.0
2022-12-21 12:00:00,94.34,94.36,94.22,94.31,15826.0,85.7628,85.781,85.6537,85.7355,15826.0
2022-12-21 12:05:00,94.29,94.33,94.19,94.2,44184.0,85.7173,85.7537,85.6264,85.6355,44184.0
2022-12-21 12:10:00,94.19,94.29,94.16,94.25,20653.0,85.6264,85.7173,85.5991,85.681,20653.0
2022-12-21 12:15:00,94.26,94.35,94.18,94.19,17354.0,85.69,85.7719,85.6173,85.6264,17354.0
2022-12-21 12:20:00,94.18,94.41,94.17,94.38,26959.0,85.6173,85.8264,85.6082,85.7991,26959.0
2022-12-21 12:25:00,94.37,94.4,94.06,94.17,121600.0,85.79,85.8173,85.5082,85.6082,121600.0
2022-12-21 12:30:00,94.17,94.32,94.11,94.27,30908.0,85.6082,85.7446,85.5537,85.6991,30908.0
2022-12-21 12:35:00,94.25,94.37,94.21,94.33,18901.0,85.681,85.79,85.6446,85.7537,18901.0
2022-12-21 12:40:00,94.32,94.44,94.28,94.38,23214.0,85.7446,85.8537,85.7082,85.7991,23214.0
2022-12-21 12:45:00,94.37,94.52,94.36,94.47,27584.0,85.79,85.9264,85.781,85.881,27584.0
2022-12-21 12:50:00,94.47,94.55,94.34,94.38,26434.0,85.881,85.9537,85.7628,85.7991,26434.0
2022-12-21 12:55:00,94.36,94.4,94.2,94.36,30793.0,85.781,85.8173,85.6355,85.781,30793.0
2022-12-21 13:00:00,94.33,94.38,94.25,94.27,43664.0,85.7537,85.7991,85.681,85.6991,43664.0
2022-12-21 13:05:00,94.27,94.39,94.2,94.3,36969.0,85.6991,85.8082,85.6355,85.7264,36969.0
2022-12-21 13:10:00,94.29,94.32,94.14,94.15,35093.0,85.7173,85.7446,85.581,85.59,35093.0
2022-12-21 13:15:00,94.12,94.23,94.09,94.15,57130.0,85.5628,85.6628,85.5355,85.59,57130.0
2022-12-21 13:20:00,94.15,94.19,94.06,94.06,31352.0,85.59,85.6264,85.5082,85.5082,31352.0
2022-12-21 13:25:00,94.07,94.15,93.99,94.09,35620.0,85.5173,85.59,85.4446,85.5355,35620.0
2022-12-21 13:30:00,94.1,94.16,94.04,94.13,49441.0,85.5446,85.5991,85.49,85.5719,49441.0
2022-12-21 13:35:00,94.13,94.13,94.01,94.08,25275.0,85.5719,85.5719,85.4628,85.5264,25275.0
2022-12-21 13:40:00,94.07,94.16,94.06,94.15,20002.0,85.5173,85.5991,85.5082,85.59,20002.0
2022-12-21 13:45:00,94.2,94.26,94.14,94.26,24330.0,85.6355,85.69,85.581,85.69,24330.0
2022-12-21 13:50:00,94.25,94.26,94.18,94.23,22371.0,85.681,85.69,85.6173,85.6628,22371.0
2022-12-21 13:55:00,94.22,94.32,94.21,94.31,17793.0,85.6537,85.7446,85.6446,85.7355,17793.0
2022-12-21 14:00:00,94.34,94.45,94.31,94.44,18741.0,85.7628,85.8628,85.7355,85.8537,18741.0
2022-12-21 14:05:00,94.45,94.5,94.31,94.31,52816.0,85.8628,85.9082,85.7355,85.7355,52816.0
2022-12-21 14:10:00,94.3,94.38,94.2,94.27,55654.0,85.7264,85.7991,85.6355,85.6991,55654.0
2022-12-21 14:15:00,94.26,94.29,94.18,94.2,35389.0,85.69,85.7173,85.6173,85.6355,35389.0
2022-12-21 14:20:00,94.18,94.22,94.07,94.11,47853.0,85.6173,85.6537,85.5173,85.5537,47853.0
2022-12-21 14:25:00,94.09,94.18,94.05,94.08,60327.0,85.5355,85.6173,85.4991,85.5264,60327.0
2022-12-21 14:30:00,94.06,94.19,94.01,94.16,27843.0,85.5082,85.6264,85.4628,85.5991,27843.0
2022-12-21 14:35:00,94.17,94.17,94.05,94.13,32653.0,85.6082,85.6082,85.4991,85.5719,32653.0
2022-12-21 14:40:00,94.13,94.27,94.11,94.27,29554.0,85.5719,85.6991,85.5537,85.6991,29554.0
2022-12-21 14:45:00,94.26,94.27,94.18,94.18,25187.0,85.69,85.6991,85.6173,85.6173,25187.0
2022-12-21 14:50:00,94.19,94.19,94.05,94.12,29777.0,85.6264,85.6264,85.4991,85.5628,29777.0
2022-12-21 14:55:00,94.11,94.23,94.03,94.21,30148.0,85.5537,85.6628,85.481,85.6446,30148.0
2022-12-21 15:00:00,94.21,94.3,94.13,94.27,32201.0,85.6446,85.7264,85.5719,85.6991,32201.0
2022-12-21 15:05:00,94.25,94.29,94.1,94.12,32012.0,85.681,85.7173,85.5446,85.5628,32012.0
2022-12-21 15:10:00,94.12,94.16,94.08,94.11,32217.0,85.5628,85.5991,85.5264,85.5537,32217.0
2022-12-21 15:15:00,94.12,94.12,94.01,94.06,36075.0,85.5628,85.5628,85.4628,85.5082,36075.0
2022-12-21 15:20:00,94.07,94.1,94.01,94.06,30357.0,85.5173,85.5446,85.4628,85.5082,30357.0
2022-12-21 15:25:00,94.03,94.14,94.03,94.04,28782.0,85.481,85.581,85.481,85.49,28782.0
2022-12-21 15:30:00,94.04,94.15,94.03,94.08,73940.0,85.49,85.59,85.481,85.5264,73940.0
2022-12-21 15:35:00,94.08,94.08,93.97,94.02,58946.0,85.5264,85.5264,85.4264,85.4719,58946.0
2022-12-21 15:40:00,94.03,94.04,93.95,93.99,60321.0,85.481,85.49,85.4082,85.4446,60321.0
2022-12-21 15:45:00,93.99,94.15,93.94,94.14,65528.0,85.4446,85.59,85.3991,85.581,65528.0
2022-12-21 15:50:00,94.15,94.17,93.87,93.92,165858.0,85.59,85.6082,85.3355,85.381,165858.0
2022-12-21 15:55:00,93.93,94.15,93.88,94.12,412152.0,85.39,85.59,85.3446,85.5628,412152.0
2022-12-22 09:30:00,93.52,94.04,93.44,93.48,148962.0,85.0173,85.49,84.9446,84.981,148962.0
2022-12-22 09:35:00,93.45,93.61,93.4,93.48,56859.0,84.9537,85.0991,84.9082,84.981,56859.0
2022-12-22 09:40:00,93.47,93.75,93.4,93.75,155935.0,84.9719,85.2264,84.9082,85.2264,155935.0
2022-12-22 09:45:00,93.75,93.75,93.38,93.47,51150.0,85.2264,85.2264,84.8901,84.9719,51150.0
2022-12-22 09:50:00,93.5,93.79,93.48,93.73,51451.0,84.9991,85.2628,84.981,85.2082,51451.0
2022-12-22 09:55:00,93.72,93.85,93.52,93.56,30368.0,85.1991,85.3173,85.0173,85.0537,30368.0
2022-12-22 10:00:00,93.56,93.62,93.41,93.51,32806.0,85.0537,85.1082,84.9173,85.0082,32806.0
2022-12-22 10:05:00,93.52,93.71,93.41,93.56,45224.0,85.0173,85.19,84.9173,85.0537,45224.0
2022-12-22 10:10:00,93.56,93.69,93.43,93.63,31582.0,85.0537,85.1719,84.9355,85.1173,31582.0
2022-12-22 10:15:00,93.62,93.64,93.43,93.45,22319.0,85.1082,85.1264,84.9355,84.9537,22319.0
2022-12-22 10:20:00,93.45,93.51,93.38,93.47,22719.0,84.9537,85.0082,84.8901,84.9719,22719.0
2022-12-22 10:25:00,93.46,93.55,93.32,93.33,26561.0,84.9628,85.0446,84.8355,84.8446,26561.0
2022-12-22 10:30:00,93.33,93.48,93.29,93.43,35231.0,84.8446,84.981,84.8082,84.9355,35231.0
2022-12-22 10:35:00,93.42,93.49,93.34,93.34,18864.0,84.9264,84.9901,84.8537,84.8537,18864.0
2022-12-22 10:40:00,93.34,93.47,93.3,93.47,17421.0,84.8537,84.9719,84.8173,84.9719,17421.0
2022-12-22 10:45:00,93.46,93.6,93.4,93.55,20723.0,84.9628,85.09,84.9082,85.0446,20723.0
2022-12-22 10:50:00,93.56,93.63,93.49,93.5,38214.0,85.0537,85.1173,84.9901,84.9991,38214.0
2022-12-22 10:55:00,93.5,93.52,93.39,93.43,14924.0,84.9991,85.0173,84.8991,84.9355,14924.0
2022-12-22 11:00:00,93.43,93.46,93.27,93.44,16629.0,84.9355,84.9628,84.7901,84.9446,16629.0
2022-12-22 11:05:00,93.46,93.49,93.29,93.29,16048.0,84.9628,84.9901,84.8082,84.8082,16048.0
2022-12-22 11:10:00,93.3,93.35,93.23,93.32,26041.0,84.8173,84.8628,84.7537,84.8355,26041.0
2022-12-22 11:15:00,93.32,93.37,93.26,93.34,20012.0,84.8355,84.881,84.781,84.8537,20012.0
2022-12-22 11:20:00,93.37,93.47,93.33,93.43,15336.0,84.881,84.9719,84.8446,84.9355,15336.0
2022-12-22 11:25:00,93.46,93.53,93.41,93.43,75973.0,84.9628,85.0264,84.9173,84.9355,75973.0
2022-12-22 11:30:00,93.43,93.52,93.39,93.48,22286.0,84.9355,85.0173,84.8991,84.981,22286.0
2022-12-22 11:35:00,93.5,93.6,93.39,93.41,18762.0,84.9991,85.09,84.8991,84.9173,18762.0
2022-12-22 11:40:00,93.41,93.53,93.34,93.49,22718.0,84.9173,85.0264,84.8537,84.9901,22718.0
2022-12-22 11:45:00,93.5,93.5,93.43,93.46,23134.0,84.9991,84.9991,84.9355,84.9628,23134.0
2022-12-22 11:50:00,93.48,93.55,93.46,93.54,20827.0,84.981,85.0446,84.9628,85.0355,20827.0
2022-12-22 11:55:00,93.53,93.72,93.52,93.7,38531.0,85.0264,85.1991,85.0173,85.181,38531.0
2022-12-22 12:00:00,93.7,93.74,93.61,93.66,17091.0,85.181,85.2173,85.0991,85.1446,17091.0
2022-12-22 12:05:00,93.66,93.66,93.47,93.48,24035.0,85.1446,85.1446,84.9719,84.981,24035.0
2022-12-22 12:10:00,93.5,93.55,93.44,93.52,16522.0,84.9991,85.0446,84.9446,85.0173,16522.0
2022-12-22 12:15:00,93.52,93.53,93.41,93.43,12223.0,85.0173,85.0264,84.9173,84.9355,12223.0
2022-12-22 12:20:00,93.43,93.44,93.26,93.27,13844.0,84.9355,84.9446,84.781,84.7901,13844.0
2022-12-22 12:25:00,93.27,93.31,93.05,93.09,18520.0,84.7901,84.8264,84.5901,84.6264,18520.0
2022-12-22 12:30:00,93.06,93.16,93.05,93.09,16272.0,84.5991,84.6901,84.5901,84.6264,16272.0
2022-12-22 12:35:00,93.1,93.13,93.03,93.1,14399.0,84.6355,84.6628,84.5719,84.6355,14399.0
2022-12-22 12:40:00,93.09,93.16,93.04,93.11,15196.0,84.6264,84.6901,84.581,84.6446,15196.0
2022-12-22 12:45:00,93.11,93.16,93.09,93.14,15361.0,84.6446,84.6901,84.6264,84.6719,15361.0
2022-12-22 12:50:00,93.14,93.17,93.06,93.06,9462.0,84.6719,84.6991,84.5991,84.5991,9462.0
2022-12-22 12:55:00,93.06,93.1,92.97,93.0,25667.0,84.5991,84.6355,84.5173,84.5446,25667.0
2022-12-22 13:00:00,92.97,92.97,92.76,92.76,22956.0,84.5173,84.5173,84.3264,84.3264,22956.0
2022-12-22 13:05:00,92.77,92.8,92.67,92.73,16389.0,84.3355,84.3628,84.2446,84.2991,16389.0
2022-12-22 13:10:00,92.71,92.86,92.71,92.86,19857.0,84.281,84.4173,84.281,84.4173,19857.0
2022-12-22 13:15:00,92.84,92.86,92.77,92.82,16213.0,84.3991,84.4173,84.3355,84.381,16213.0
2022-12-22 13:20:00,92.81,92.83,92.72,92.72,17675.0,84.3719,84.3901,84.2901,84.2901,17675.0
2022-12-22 13:25:00,92.74,92.81,92.69,92.75,19093.0,84.3082,84.3719,84.2628,84.3173,19093.0
2022-12-22 13:30:00,92.72,92.73,92.62,92.68,22326.0,84.2901,84.2991,84.1991,84.2537,22326.0
2022-12-22 13:35:00,92.68,92.76,92.57,92.76,23526.0,84.2537,84.3264,84.1537,84.3264,23526.0
2022-12-22 13:40:00,92.75,92.75,92.52,92.63,97024.0,84.3173,84.3173,84.1082,84.2082,97024.0
2022-12-22 13:45:00,92.64,92.64,92.51,92.58,72625.0,84.2173,84.2173,84.0992,84.1628,72625.0
2022-12-22 13:50:00,92.57,92.65,92.44,92.58,64139.0,84.1537,84.2264,84.0355,84.1628,64139.0
2022-12-22 13:55:00,92.58,92.6,92.5,92.51,40073.0,84.1628,84.181,84.0901,84.0992,40073.0
2022-12-22 14:00:00,92.52,92.6,92.51,92.56,40168.0,84.1082,84.181,84.0992,84.1446,40168.0
2022-12-22 14:05:00,92.56,92.6,92.49,92.53,108169.0,84.1446,84.181,84.081,84.1173,108169.0
2022-12-22 14:10:00,92.53,92.83,92.53,92.83,24966.0,84.1173,84.3901,84.1173,84.3901,24966.0
2022-12-22 14:15:00,92.82,92.82,92.6,92.62,58829.0,84.381,84.381,84.181,84.1991,58829.0
2022-12-22 14:20:00,92.62,92.71,92.59,92.69,83991.0,84.1991,84.281,84.1719,84.2628,83991.0
2022-12-22 14:25:00,92.69,92.88,92.66,92.85,147662.0,84.2628,84.4355,84.2355,84.4082,147662.0
2022-12-22 14:30:00,92.84,93.05,92.81,93.05,40770.0,84.3991,84.5901,84.3719,84.5901,40770.0
2022-12-22 14:35:00,93.07,93.13,92.92,93.02,18319.0,84.6082,84.6628,84.4719,84.5628,18319.0
2022-12-22 14:40:00,93.0,93.08,92.95,93.0,31302.0,84.5446,84.6173,84.4991,84.5446,31302.0
2022-12-22 14:45:00,93.0,93.05,92.96,93.05,39536.0,84.5446,84.5901,84.5082,84.5901,39536.0
2022-12-22 14:50:00,93.06,93.17,93.03,93.11,35935.0,84.5991,84.6991,84.5719,84.6446,35935.0
2022-12-22 14:55:00,93.1,93.22,93.07,93.2,44264.0,84.6355,84.7446,84.6082,84.7264,44264.0
2022-12-22 15:00:00,93.21,93.26,93.1,93.12,38951.0,84.7355,84.781,84.6355,84.6537,38951.0
2022-12-22 15:05:00,93.12,93.31,93.06,93.3,48218.0,84.6537,84.8264,84.5991,84.8173,48218.0
2022-12-22 15:10:00,93.3,93.3,93.07,93.13,52253.0,84.8173,84.8173,84.6082,84.6628,52253.0
2022-12-22 15:15:00,93.12,93.26,93.11,93.24,29439.0,84.6537,84.781,84.6446,84.7628,29439.0
2022-12-22 15:20:00,93.26,93.47,93.21,93.46,27827.0,84.781,84.9719,84.7355,84.9628,27827.0
2022-12-22 15:25:00,93.46,93.58,93.36,93.56,61571.0,84.9628,85.0719,84.8719,85.0537,61571.0
2022-12-22 15:30:00,93.58,93.61,93.31,93.34,65467.0,85.0719,85.0991,84.8264,84.8537,65467.0
2022-12-22 15:35:00,93.34,93.41,93.26,93.3,89968.0,84.8537,84.9173,84.781,84.8173,89968.0
2022-12-22 15:40:00,93.3,93.35,93.22,93.27,55321.0,84.8173,84.8628,84.7446,84.7901,55321.0
2022-12-22 15:45:00,93.27,93.42,93.17,93.4,81495.0,84.7901,84.9264,84.6991,84.9082,81495.0
2022-12-22 15:50:00,93.42,93.56,93.35,93.35,98088.0,84.9264,85.0537,84.8628,84.8628,98088.0
2022-12-22 15:55:00,93.37,93.5,93.29,93.4,433762.0,84.881,84.9991,84.8082,84.9082,433762.0
2022-12-23 09:30:00,93.31,93.52,93.19,93.31,98600.0,84.8264,85.0173,84.7173,84.8264,98600.0
2022-12-23 09:35:00,93.32,93.39,93.09,93.23,28637.0,84.8355,84.8991,84.6264,84.7537,28637.0
2022-12-23 09:40:00,93.2,93.48,93.19,93.24,23371.0,84.7264,84.981,84.7173,84.7628,23371.0
2022-12-23 09:45:00,93.27,93.33,93.07,93.13,19237.0,84.7901,84.8446,84.6082,84.6628,19237.0
2022-12-23 09:50:00,93.19,93.27,93.12,93.23,17372.0,84.7173,84.7901,84.6537,84.7537,17372.0
2022-12-23 09:55:00,93.25,93.3,93.15,93.24,37421.0,84.7719,84.8173,84.681,84.7628,37421.0
2022-12-23 10:00:00,93.24,93.58,93.18,93.24,95617.0,84.7628,85.0719,84.7082,84.7628,95617.0
2022-12-23 10:05:00,93.26,93.34,93.14,93.25,71251.0,84.781,84.8537,84.6719,84.7719,71251.0
2022-12-23 10:10:00,93.24,93.64,93.22,93.43,102791.0,84.7628,85.1264,84.7446,84.9355,102791.0
2022-12-23 10:15:00,93.41,93.79,93.36,93.73,34003.0,84.9173,85.2628,84.8719,85.2082,34003.0
2022-12-23 10:20:00,93.74,93.76,93.57,93.58,89629.0,85.2173,85.2355,85.0628,85.0719,89629.0
2022-12-23 10:25:00,93.59,93.65,93.52,93.57,83833.0,85.081,85.1355,85.0173,85.0628,83833.0
2022-12-23 10:30:00,93.6,93.81,93.59,93.8,51856.0,85.09,85.281,85.081,85.2719,51856.0
2022-12-23 10:35:00,93.81,93.92,93.72,93.91,16932.0,85.281,85.381,85.1991,85.3719,16932.0
2022-12-23 10:40:00,93.9,93.94,93.71,93.74,39171.0,85.3628,85.3991,85.19,85.2173,39171.0
2022-12-23 10:45:00,93.73,93.75,93.53,93.7,102836.0,85.2082,85.2264,85.0264,85.181,102836.0
2022-12-23 10:50:00,93.69,93.72,93.53,93.61,132096.0,85.1719,85.1991,85.0264,85.0991,132096.0
2022-12-23 10:55:00,93.68,93.8,93.54,93.54,26367.0,85.1628,85.2719,85.0355,85.0355,26367.0
2022-12-23 11:00:00,93.54,93.58,93.45,93.51,24895.0,85.0355,85.0719,84.9537,85.0082,24895.0
2022-12-23 11:05:00,93.52,93.54,93.45,93.52,13173.0,85.0173,85.0355,84.9537,85.0173,13173.0
2022-12-23 11:10:00,93.52,93.63,93.5,93.56,151184.0,85.0173,85.1173,84.9991,85.0537,151184.0
2022-12-23 11:15:00,93.54,93.71,93.52,93.65,62043.0,85.0355,85.19,85.0173,85.1355,62043.0
2022-12-23 11:20:00,93.68,93.83,93.63,93.78,32542.0,85.1628,85.2991,85.1173,85.2537,32542.0
2022-12-23 11:25:00,93.78,93.81,93.7,93.72,19025.0,85.2537,85.281,85.181,85.1991,19025.0
2022-12-23 11:30:00,93.74,93.78,93.57,93.58,21692.0,85.2173,85.2537,85.0628,85.0719,21692.0
2022-12-23 11:35:00,93.59,93.81,93.59,93.81,17442.0,85.081,85.281,85.081,85.281,17442.0
2022-12-23 11:40:00,93.81,93.87,93.76,93.78,22308.0,85.281,85.3355,85.2355,85.2537,22308.0
2022-12-23 11:45:00,93.77,93.83,93.64,93.66,50529.0,85.2446,85.2991,85.1264,85.1446,50529.0
2022-12-23 11:50:00,93.66,93.73,93.5,93.6,179153.0,85.1446,85.2082,84.9991,85.09,179153.0
2022-12-23 11:55:00,93.61,93.66,93.48,93.5,94030.0,85.0991,85.1446,84.981,84.9991,94030.0
2022-12-23 12:00:00,93.51,93.6,93.51,93.55,46810.0,85.0082,85.09,85.0082,85.0446,46810.0
2022-12-23 12:05:00,93.56,93.57,93.45,93.54,46477.0,85.0537,85.0628,84.9537,85.0355,46477.0
2022-12-23 12:10:00,93.54,93.59,93.5,93.56,59839.0,85.0355,85.081,84.9991,85.0537,59839.0
2022-12-23 12:15:00,93.59,93.61,93.5,93.5,122007.0,85.081,85.0991,84.9991,84.9991,122007.0
2022-12-23 12:20:00,93.52,93.7,93.51,93.64,136008.0,85.0173,85.181,85.0082,85.1264,136008.0
2022-12-23 12:25:00,93.63,93.8,93.57,93.78,41699.0,85.1173,85.2719,85.0628,85.2537,41699.0
2022-12-23 12:30:00,93.78,93.94,93.71,93.91,30074.0,85.2537,85.3991,85.19,85.3719,30074.0
2022-12-23 12:35:00,93.91,93.97,93.84,93.94,24468.0,85.3719,85.4264,85.3082,85.3991,24468.0
2022-12-23 12:40:00,93.96,94.02,93.8,93.97,26479.0,85.4173,85.4719,85.2719,85.4264,26479.0
2022-12-23 12:45:00,93.97,94.06,93.94,93.99,23996.0,85.4264,85.5082,85.3991,85.4446,23996.0
2022-12-23 12:50:00,93.99,94.08,93.95,94.06,14901.0,85.4446,85.5264,85.4082,85.5082,14901.0
2022-12-23 12:55:00,94.06,94.19,94.05,94.14,19473.0,85.5082,85.6264,85.4991,85.581,19473.0
2022-12-23 13:00:00,94.14,94.21,94.09,94.15,10781.0,85.581,85.6446,85.5355,85.59,10781.0
2022-12-23 13:05:00,94.15,94.19,93.94,93.95,52928.0,85.59,85.6264,85.3991,85.4082,52928.0
2022-12-23 13:10:00,93.95,93.98,93.77,93.79,103019.0,85.4082,85.4355,85.2446,85.2628,103019.0
2022-12-23 13:15:00,93.78,93.84,93.73,93.79,46313.0,85.2537,85.3082,85.2082,85.2628,46313.0
2022-12-23 13:20:00,93.79,93.85,93.64,93.65,146169.0,85.2628,85.3173,85.1264,85.1355,146169.0
2022-12-23 13:25:00,93.65,93.68,93.59,93.65,82324.0,85.1355,85.1628,85.081,85.1355,82324.0
2022-12-23 13:30:00,93.65,93.86,93.63,93.86,79606.0,85.1355,85.3264,85.1173,85.3264,79606.0
2022-12-23 13:35:00,93.85,93.99,93.85,93.95,31797.0,85.3173,85.4446,85.3173,85.4082,31797.0
2022-12-23 13:40:00,93.95,94.01,93.85,93.86,28215.0,85.4082,85.4628,85.3173,85.3264,28215.0
2022-12-23 13:45:00,93.86,93.91,93.75,93.84,21891.0,85.3264,85.3719,85.2264,85.3082,21891.0
2022-12-23 13:50:00,93.84,93.97,93.84,93.97,10921.0,85.3082,85.4264,85.3082,85.4264,10921.0
2022-12-23 13:55:00,93.95,93.95,93.62,93.65,101333.0,85.4082,85.4082,85.1082,85.1355,101333.0
2022-12-23 14:00:00,93.65,93.67,93.51,93.54,159114.0,85.1355,85.1537,85.0082,85.0355,159114.0
2022-12-23 14:05:00,93.54,93.56,93.43,93.43,151051.0,85.0355,85.0537,84.9355,84.9355,151051.0
2022-12-23 14:10:00,93.42,93.53,93.41,93.48,46959.0,84.9264,85.0264,84.9173,84.981,46959.0
2022-12-23 14:15:00,93.48,93.55,93.47,93.55,49748.0,84.981,85.0446,84.9719,85.0446,49748.0
2022-12-23 14:20:00,93.55,93.73,93.53,93.67,72176.0,85.0446,85.2082,85.0264,85.1537,72176.0
2022-12-23 14:25:00,93.65,93.75,93.5,93.51,90606.0,85.1355,85.2264,84.9991,85.0082,90606.0
2022-12-23 14:30:00,93.5,93.64,93.5,93.55,151437.0,84.9991,85.1264,84.9991,85.0446,151437.0
2022-12-23 14:35:00,93.56,93.62,93.5,93.59,182927.0,85.0537,85.1082,84.9991,85.081,182927.0
2022-12-23 14:40:00,93.59,93.75,93.55,93.59,81367.0,85.081,85.2264,85.0446,85.081,81367.0
2022-12-23 14:45:00,93.6,93.6,93.47,93.48,88609.0,85.09,85.09,84.9719,84.981,88609.0
2022-12-23 14:50:00,93.49,93.55,93.48,93.55,42215.0,84.9901,85.0446,84.981,85.0446,42215.0
2022-12-23 14:55:00,93.54,93.58,93.51,93.55,63371.0,85.0355,85.0719,85.0082,85.0446,63371.0
2022-12-23 15:00:00,93.55,93.65,93.51,93.52,170529.0,85.0446,85.1355,85.0082,85.0173,170529.0
2022-12-23 15:05:00,93.52,93.55,93.49,93.52,50572.0,85.0173,85.0446,84.9901,85.0173,50572.0
2022-12-23 15:10:00,93.51,93.69,93.5,93.67,55014.0,85.0082,85.1719,84.9991,85.1537,55014.0
2022-12-23 15:15:00,93.68,93.72,93.6,93.66,50895.0,85.1628,85.1991,85.09,85.1446,50895.0
2022-12-23 15:20:00,93.67,93.77,93.67,93.68,28423.0,85.1537,85.2446,85.1537,85.1628,28423.0
2022-12-23 15:25:00,93.68,93.77,93.66,93.71,28760.0,85.1628,85.2446,85.1446,85.19,28760.0
2022-12-23 15:30:00,93.73,93.74,93.48,93.53,93670.0,85.2082,85.2173,84.981,85.0264,93670.0
2022-12-23 15:35:00,93.52,93.54,93.45,93.45,120106.0,85.0173,85.0355,84.9537,84.9537,120106.0
2022-12-23 15:40:00,93.45,93.52,93.44,93.52,55098.0,84.9537,85.0173,84.9446,85.0173,55098.0
2022-12-23 15:45:00,93.51,93.63,93.49,93.63,130937.0,85.0082,85.1173,84.9901,85.1173,130937.0
2022-12-23 15:50:00,93.59,93.62,93.51,93.59,185262.0,85.081,85.1082,85.0082,85.081,185262.0
2022-12-23 15:55:00,93.59,93.64,93.42,93.63,612949.0,85.081,85.1264,84.9264,85.1173,612949.0
2022-12-27 09:30:00,93.11,93.32,92.78,92.86,135802.0,84.6446,84.8355,84.3446,84.4173,135802.0
2022-12-27 09:35:00,92.86,92.96,92.22,92.29,32757.0,84.4173,84.5082,83.8355,83.8992,32757.0
2022-12-27 09:40:00,92.23,92.44,92.19,92.39,27455.0,83.8446,84.0355,83.8082,83.9901,27455.0
2022-12-27 09:45:00,92.38,92.61,92.13,92.61,39797.0,83.981,84.1901,83.7537,84.1901,39797.0
2022-12-27 09:50:00,92.62,92.66,92.48,92.49,23993.0,84.1991,84.2355,84.0719,84.081,23993.0
2022-12-27 09:55:00,92.48,92.82,92.48,92.67,25309.0,84.0719,84.381,84.0719,84.2446,25309.0
2022-12-27 10:00:00,92.66,92.71,92.47,92.55,21497.0,84.2355,84.281,84.0628,84.1355,21497.0
2022-12-27 10:05:00,92.53,92.64,92.5,92.59,23882.0,84.1173,84.2173,84.0901,84.1719,23882.0
2022-12-27 10:10:00,92.59,92.61,92.4,92.5,36267.0,84.1719,84.1901,83.9992,84.0901,36267.0
2022-12-27 10:15:00,92.49,92.64,92.44,92.53,42091.0,84.081,84.2173,84.0355,84.1173,42091.0
2022-12-27 10:20:00,92.53,92.78,92.52,92.77,23619.0,84.1173,84.3446,84.1082,84.3355,23619.0
2022-12-27 10:25:00,92.78,92.89,92.73,92.73,22152.0,84.3446,84.4446,84.2991,84.2991,22152.0
2022-12-27 10:30:00,92.74,92.77,92.62,92.73,18483.0,84.3082,84.3355,84.1991,84.2991,18483.0
2022-12-27 10:35:00,92.71,92.73,92.62,92.71,12906.0,84.281,84.2991,84.1991,84.281,12906.0
2022-12-27 10:40:00,92.7,92.85,92.64,92.77,40909.0,84.2719,84.4082,84.2173,84.3355,40909.0
2022-12-27 10:45:00,92.78,92.89,92.77,92.82,37063.0,84.3446,84.4446,84.3355,84.381,37063.0
2022-12-27 10:50:00,92.82,92.99,92.76,92.88,33295.0,84.381,84.5355,84.3264,84.4355,33295.0
2022-12-27 10:55:00,92.87,92.9,92.79,92.88,40364.0,84.4264,84.4537,84.3537,84.4355,40364.0
2022-12-27 11:00:00,92.88,93.04,92.82,92.99,47193.0,84.4355,84.581,84.381,84.5355,47193.0
2022-12-27 11:05:00,92.97,93.03,92.93,93.01,26451.0,84.5173,84.5719,84.481,84.5537,26451.0
2022-12-27 11:10:00,92.99,93.03,92.85,92.88,22974.0,84.5355,84.5719,84.4082,84.4355,22974.0
2022-12-27 11:15:00,92.89,92.91,92.68,92.68,14174.0,84.4446,84.4628,84.2537,84.2537,14174.0
2022-12-27 11:20:00,92.67,92.72,92.56,92.7,16413.0,84.2446,84.2901,84.1446,84.2719,16413.0
2022-12-27 11:25:00,92.67,92.67,92.56,92.61,33299.0,84.2446,84.2446,84.1446,84.1901,33299.0
2022-12-27 11:30:00,92.58,92.73,92.56,92.59,18180.0,84.1628,84.2991,84.1446,84.1719,18180.0
2022-12-27 11:35:00,92.57,92.7,92.57,92.69,15620.0,84.1537,84.2719,84.1537,84.2628,15620.0
2022-12-27 11:40:00,92.7,92.76,92.65,92.75,16518.0,84.2719,84.3264,84.2264,84.3173,16518.0
2022-12-27 11:45:00,92.75,92.87,92.75,92.83,17476.0,84.3173,84.4264,84.3173,84.3901,17476.0
2022-12-27 11:50:00,92.82,92.86,92.76,92.78,13743.0,84.381,84.4173,84.3264,84.3446,13743.0
2022-12-27 11:55:00,92.78,92.89,92.78,92.88,11397.0,84.3446,84.4446,84.3446,84.4355,11397.0
2022-12-27 12:00:00,92.89,92.91,92.8,92.87,24375.0,84.4446,84.4628,84.3628,84.4264,24375.0
2022-12-27 12:05:00,92.87,92.91,92.79,92.79,28046.0,84.4264,84.4628,84.3537,84.3537,28046.0
2022-12-27 12:10:00,92.81,92.95,92.81,92.93,15171.0,84.3719,84.4991,84.3719,84.481,15171.0
2022-12-27 12:15:00,92.93,92.95,92.78,92.89,12522.0,84.481,84.4991,84.3446,84.4446,12522.0
2022-12-27 12:20:00,92.89,92.91,92.79,92.86,18999.0,84.4446,84.4628,84.3537,84.4173,18999.0
2022-12-27 12:25:00,92.86,92.86,92.77,92.81,9078.0,84.4173,84.4173,84.3355,84.3719,9078.0
2022-12-27 12:30:00,92.82,92.93,92.81,92.87,14795.0,84.381,84.481,84.3719,84.4264,14795.0
2022-12-27 12:35:00,92.89,92.94,92.84,92.89,11543.0,84.4446,84.4901,84.3991,84.4446,11543.0
2022-12-27 12:40:00,92.89,92.91,92.82,92.88,12702.0,84.4446,84.4628,84.381,84.4355,12702.0
2022-12-27 12:45:00,92.86,92.86,92.79,92.81,11437.0,84.4173,84.4173,84.3537,84.3719,11437.0
2022-12-27 12:50:00,92.81,92.95,92.81,92.94,20389.0,84.3719,84.4991,84.3719,84.4901,20389.0
2022-12-27 12:55:00,92.93,93.03,92.9,92.96,72898.0,84.481,84.5719,84.4537,84.5082,72898.0
2022-12-27 13:00:00,93.01,93.06,92.95,93.01,41803.0,84.5537,84.5991,84.4991,84.5537,41803.0
2022-12-27 13:05:00,92.99,93.09,92.97,93.01,35889.0,84.5355,84.6264,84.5173,84.5537,35889.0
2022-12-27 13:10:00,93.02,93.07,92.98,93.05,30363.0,84.5628,84.6082,84.5264,84.5901,30363.0
2022-12-27 13:15:00,93.05,93.06,92.91,92.96,30943.0,84.5901,84.5991,84.4628,84.5082,30943.0
2022-12-27 13:20:00,92.97,93.02,92.96,93.0,10848.0,84.5173,84.5628,84.5082,84.5446,10848.0
2022-12-27 13:25:00,93.0,93.05,92.95,92.96,12976.0,84.5446,84.5901,84.4991,84.5082,12976.0
2022-12-27 13:30:00,92.95,92.98,92.91,92.95,17056.0,84.4991,84.5264,84.4628,84.4991,17056.0
2022-12-27 13:35:00,92.93,93.0,92.9,92.98,17076.0,84.481,84.5446,84.4537,84.5264,17076.0
2022-12-27 13:40:00,92.99,93.03,92.97,93.03,23312.0,84.5355,84.5719,84.5173,84.5719,23312.0
2022-12-27 13:45:00,93.01,93.04,92.94,92.99,31235.0,84.5537,84.581,84.4901,84.5355,31235.0
2022-12-27 13:50:00,93.0,93.03,92.94,93.02,20421.0,84.5446,84.5719,84.4901,84.5628,20421.0
2022-12-27 13:55:00,93.01,93.01,92.83,92.89,24647.0,84.5537,84.5537,84.3901,84.4446,24647.0
2022-12-27 14:00:00,92.88,92.93,92.84,92.9,16018.0,84.4355,84.481,84.3991,84.4537,16018.0
2022-12-27 14:05:00,92.9,92.91,92.81,92.81,16783.0,84.4537,84.4628,84.3719,84.3719,16783.0
2022-12-27 14:10:00,92.81,92.84,92.72,92.76,18335.0,84.3719,84.3991,84.2901,84.3264,18335.0
2022-12-27 14:15:00,92.76,92.76,92.62,92.66,19848.0,84.3264,84.3264,84.1991,84.2355,19848.0
2022-12-27 14:20:00,92.66,92.7,92.63,92.65,27657.0,84.2355,84.2719,84.2082,84.2264,27657.0
2022-12-27 14:25:00,92.65,92.69,92.56,92.6,24292.0,84.2264,84.2628,84.1446,84.181,24292.0
2022-12-27 14:30:00,92.6,92.69,92.59,92.67,16356.0,84.181,84.2628,84.1719,84.2446,16356.0
2022-12-27 14:35:00,92.68,92.71,92.61,92.64,13077.0,84.2537,84.281,84.1901,84.2173,13077.0
2022-12-27 14:40:00,92.63,92.64,92.58,92.63,22335.0,84.2082,84.2173,84.1628,84.2082,22335.0
2022-12-27 14:45:00,92.64,92.81,92.63,92.8,15994.0,84.2173,84.3719,84.2082,84.3628,15994.0
2022-12-27 14:50:00,92.8,92.85,92.77,92.8,19815.0,84.3628,84.4082,84.3355,84.3628,19815.0
2022-12-27 14:55:00,92.81,92.88,92.77,92.88,20111.0,84.3719,84.4355,84.3355,84.4355,20111.0
2022-12-27 15:00:00,92.88,92.94,92.84,92.87,22997.0,84.4355,84.4901,84.3991,84.4264,22997.0
2022-12-27 15:05:00,92.88,93.02,92.87,93.0,32893.0,84.4355,84.5628,84.4264,84.5446,32893.0
2022-12-27 15:10:00,92.99,93.04,92.95,93.03,24202.0,84.5355,84.581,84.4991,84.5719,24202.0
2022-12-27 15:15:00,93.02,93.05,92.98,92.99,25338.0,84.5628,84.5901,84.5264,84.5355,25338.0
2022-12-27 15:20:00,92.99,93.09,92.95,93.06,28747.0,84.5355,84.6264,84.4991,84.5991,28747.0
2022-12-27 15:25:00,93.06,93.11,93.04,93.06,17616.0,84.5991,84.6446,84.581,84.5991,17616.0
2022-12-27 15:30:00,93.06,93.11,93.01,93.06,40479.0,84.5991,84.6446,84.5537,84.5991,40479.0
2022-12-27 15:35:00,93.07,93.16,93.06,93.12,42137.0,84.6082,84.6901,84.5991,84.6537,42137.0
2022-12-27 15:40:00,93.11,93.14,93.04,93.08,45474.0,84.6446,84.6719,84.581,84.6173,45474.0
2022-12-27 15:45:00,93.09,93.14,93.04,93.11,50582.0,84.6264,84.6719,84.581,84.6446,50582.0
2022-12-27 15:50:00,93.11,93.15,92.97,93.0,106222.0,84.6446,84.681,84.5173,84.5446,106222.0
2022-12-27 15:55:00,93.0,93.07,92.88,93.02,181514.0,84.5446,84.6082,84.4355,84.5628,181514.0
2022-12-28 09:30:00,93.4,93.61,93.02,93.54,81446.0,84.9082,85.0991,84.5628,85.0355,81446.0
2022-12-28 09:35:00,93.57,93.7,93.54,93.54,80190.0,85.0628,85.181,85.0355,85.0355,80190.0
2022-12-28 09:40:00,93.53,93.59,93.47,93.51,22471.0,85.0264,85.081,84.9719,85.0082,22471.0
2022-12-28 09:45:00,93.48,93.65,93.48,93.64,19535.0,84.981,85.1355,84.981,85.1264,19535.0
2022-12-28 09:50:00,93.63,93.63,93.27,93.36,16904.0,85.1173,85.1173,84.7901,84.8719,16904.0
2022-12-28 09:55:00,93.34,93.39,93.25,93.27,11655.0,84.8537,84.8991,84.7719,84.7901,11655.0
2022-12-28 10:00:00,93.3,93.44,93.23,93.25,12061.0,84.8173,84.9446,84.7537,84.7719,12061.0
2022-12-28 10:05:00,93.25,93.28,93.2,93.2,12389.0,84.7719,84.7991,84.7264,84.7264,12389.0
2022-12-28 10:10:00,93.24,93.37,93.16,93.34,27899.0,84.7628,84.881,84.6901,84.8537,27899.0
2022-12-28 10:15:00,93.34,93.54,93.33,93.5,24662.0,84.8537,85.0355,84.8446,84.9991,24662.0
2022-12-28 10:20:00,93.52,93.52,93.41,93.49,15714.0,85.0173,85.0173,84.9173,84.9901,15714.0
2022-12-28 10:25:00,93.48,93.51,93.34,93.37,33198.0,84.981,85.0082,84.8537,84.881,33198.0
2022-12-28 10:30:00,93.36,93.46,93.31,93.44,17915.0,84.8719,84.9628,84.8264,84.9446,17915.0
2022-12-28 10:35:00,93.43,93.49,93.38,93.45,31159.0,84.9355,84.9901,84.8901,84.9537,31159.0
2022-12-28 10:40:00,93.46,93.52,93.38,93.4,20080.0,84.9628,85.0173,84.8901,84.9082,20080.0
2022-12-28 10:45:00,93.39,93.45,93.37,93.45,31665.0,84.8991,84.9537,84.881,84.9537,31665.0
2022-12-28 10:50:00,93.45,93.45,93.31,93.31,24097.0,84.9537,84.9537,84.8264,84.8264,24097.0
2022-12-28 10:55:00,93.33,93.38,93.11,93.14,66267.0,84.8446,84.8901,84.6446,84.6719,66267.0
2022-12-28 11:00:00,93.14,93.15,93.01,93.08,64886.0,84.6719,84.681,84.5537,84.6173,64886.0
2022-12-28 11:05:00,93.06,93.14,92.94,93.0,30708.0,84.5991,84.6719,84.4901,84.5446,30708.0
2022-12-28 11:10:00,93.0,93.01,92.95,92.99,20474.0,84.5446,84.5537,84.4991,84.5355,20474.0
2022-12-28 11:15:00,93.0,93.03,92.92,93.03,18717.0,84.5446,84.5719,84.4719,84.5719,18717.0
2022-12-28 11:20:00,93.02,93.07,92.95,93.0,37813.0,84.5628,84.6082,84.4991,84.5446,37813.0
2022-12-28 11:25:00,93.01,93.13,92.98,93.13,48039.0,84.5537,84.6628,84.5264,84.6628,48039.0
2022-12-28 11:30:00,93.13,93.25,93.13,93.2,18424.0,84.6628,84.7719,84.6628,84.7264,18424.0
2022-12-28 11:35:00,93.2,93.28,93.19,93.27,40810.0,84.7264,84.7991,84.7173,84.7901,40810.0
2022-12-28 11:40:00,93.27,93.31,93.14,93.16,28552.0,84.7901,84.8264,84.6719,84.6901,28552.0
2022-12-28 11:45:00,93.14,93.27,93.13,93.21,14416.0,84.6719,84.7901,84.6628,84.7355,14416.0
2022-12-28 11:50:00,93.2,93.28,93.18,93.19,10418.0,84.7264,84.7991,84.7082,84.7173,10418.0
2022-12-28 11:55:00,93.2,93.23,93.15,93.22,16850.0,84.7264,84.7537,84.681,84.7446,16850.0
2022-12-28 12:00:00,93.21,93.23,93.02,93.02,17998.0,84.7355,84.7537,84.5628,84.5628,17998.0
2022-12-28 12:05:00,93.01,93.05,92.97,93.05,11980.0,84.5537,84.5901,84.5173,84.5901,11980.0
2022-12-28 12:10:00,93.05,93.06,92.97,92.99,12090.0,84.5901,84.5991,84.5173,84.5355,12090.0
2022-12-28 12:15:00,93.0,93.02,92.95,93.02,17615.0,84.5446,84.5628,84.4991,84.5628,17615.0
2022-12-28 12:20:00,93.0,93.07,92.99,93.0,19886.0,84.5446,84.6082,84.5355,84.5446,19886.0
2022-12-28 12:25:00,93.01,93.06,92.96,92.98,23417.0,84.5537,84.5991,84.5082,84.5264,23417.0
2022-12-28 12:30:00,92.97,93.12,92.97,93.11,15058.0,84.5173,84.6537,84.5173,84.6446,15058.0
2022-12-28 12:35:00,93.1,93.15,92.99,93.01,18386.0,84.6355,84.681,84.5355,84.5537,18386.0
2022-12-28 12:40:00,93.02,93.02,92.97,92.99,11877.0,84.5628,84.5628,84.5173,84.5355,11877.0
2022-12-28 12:45:00,93.0,93.09,93.0,93.05,15428.0,84.5446,84.6264,84.5446,84.5901,15428.0
2022-12-28 12:50:00,93.06,93.08,92.95,92.96,14977.0,84.5991,84.6173,84.4991,84.5082,14977.0
2022-12-28 12:55:00,92.96,93.04,92.95,93.0,13371.0,84.5082,84.581,84.4991,84.5446,13371.0
2022-12-28 13:00:00,93.0,93.17,92.99,93.15,14523.0,84.5446,84.6991,84.5355,84.681,14523.0
2022-12-28 13:05:00,93.16,93.19,93.11,93.15,46977.0,84.6901,84.7173,84.6446,84.681,46977.0
2022-12-28 13:10:00,93.16,93.21,93.14,93.14,89400.0,84.6901,84.7355,84.6719,84.6719,89400.0
2022-12-28 13:15:00,93.16,93.32,93.16,93.29,19766.0,84.6901,84.8355,84.6901,84.8082,19766.0
2022-12-28 13:20:00,93.29,93.29,93.2,93.24,8596.0,84.8082,84.8082,84.7264,84.7628,8596.0
2022-12-28 13:25:00,93.23,93.23,93.16,93.16,31525.0,84.7537,84.7537,84.6901,84.6901,31525.0
2022-12-28 13:30:00,93.17,93.2,93.1,93.15,11911.0,84.6991,84.7264,84.6355,84.681,11911.0
2022-12-28 13:35:00,93.14,93.21,93.12,93.16,18658.0,84.6719,84.7355,84.6537,84.6901,18658.0
2022-12-28 13:40:00,93.17,93.26,93.16,93.23,13213.0,84.6991,84.781,84.6901,84.7537,13213.0
2022-12-28 13:45:00,93.22,93.25,93.18,93.22,23066.0,84.7446,84.7719,84.7082,84.7446,23066.0
2022-12-28 13:50:00,93.22,93.22,93.12,93.17,21352.0,84.7446,84.7446,84.6537,84.6991,21352.0
2022-12-28 13:55:00,93.16,93.17,93.09,93.09,16213.0,84.6901,84.6991,84.6264,84.6264,16213.0
2022-12-28 14:00:00,93.1,93.18,93.08,93.18,16883.0,84.6355,84.7082,84.6173,84.7082,16883.0
2022-12-28 14:05:00,93.18,93.2,93.1,93.11,11791.0,84.7082,84.7264,84.6355,84.6446,11791.0
2022-12-28 14:10:00,93.11,93.14,93.09,93.1,16883.0,84.6446,84.6719,84.6264,84.6355,16883.0
2022-12-28 14:15:00,93.07,93.11,93.01,93.11,34436.0,84.6082,84.6446,84.5537,84.6446,34436.0
2022-12-28 14:20:00,93.11,93.11,93.01,93.04,16960.0,84.6446,84.6446,84.5537,84.581,16960.0
2022-12-28 14:25:00,93.04,93.15,93.02,93.13,27625.0,84.581,84.681,84.5628,84.6628,27625.0
2022-12-28 14:30:00,93.13,93.22,93.02,93.03,82585.0,84.6628,84.7446,84.5628,84.5719,82585.0
2022-12-28 14:35:00,93.03,93.11,93.03,93.07,33948.0,84.5719,84.6446,84.5719,84.6082,33948.0
2022-12-28 14:40:00,93.08,93.15,93.03,93.15,32836.0,84.6173,84.681,84.5719,84.681,32836.0
2022-12-28 14:45:00,93.15,93.17,93.06,93.06,29195.0,84.681,84.6991,84.5991,84.5991,29195.0
2022-12-28 14:50:00,93.07,93.08,93.02,93.04,13854.0,84.6082,84.6173,84.5628,84.581,13854.0
2022-12-28 14:55:00,93.04,93.04,92.93,92.97,29317.0,84.581,84.581,84.481,84.5173,29317.0
2022-12-28 15:00:00,92.96,93.02,92.93,92.93,45807.0,84.5082,84.5628,84.481,84.481,45807.0
2022-12-28 15:05:00,92.95,93.06,92.92,92.97,37654.0,84.4991,84.5991,84.4719,84.5173,37654.0
2022-12-28 15:10:00,92.96,92.97,92.75,92.78,40669.0,84.5082,84.5173,84.3173,84.3446,40669.0
2022-12-28 15:15:00,92.77,92.86,92.74,92.81,20596.0,84.3355,84.4173,84.3082,84.3719,20596.0
2022-12-28 15:20:00,92.81,92.83,92.67,92.71,38409.0,84.3719,84.3901,84.2446,84.281,38409.0
2022-12-28 15:25:00,92.71,92.79,92.7,92.76,13121.0,84.281,84.3537,84.2719,84.3264,13121.0
2022-12-28 15:30:00,92.75,92.81,92.73,92.76,28182.0,84.3173,84.3719,84.2991,84.3264,28182.0
2022-12-28 15:35:00,92.77,92.8,92.69,92.72,26249.0,84.3355,84.3628,84.2628,84.2901,26249.0
2022-12-28 15:40:00,92.73,92.74,92.6,92.61,40517.0,84.2991,84.3082,84.181,84.1901,40517.0
2022-12-28 15:45:00,92.6,92.73,92.58,92.73,32769.0,84.181,84.2991,84.1628,84.2991,32769.0
2022-12-28 15:50:00,92.74,92.83,92.69,92.75,81354.0,84.3082,84.3901,84.2628,84.3173,81354.0
2022-12-28 15:55:00,92.74,92.79,92.71,92.75,177423.0,84.3082,84.3537,84.281,84.3173,177423.0
2022-12-29 09:30:00,93.21,93.25,92.92,93.25,52871.0,84.7355,84.7719,84.4719,84.7719,52871.0
2022-12-29 09:35:00,93.2,93.39,93.15,93.35,38990.0,84.7264,84.8991,84.681,84.8628,38990.0
2022-12-29 09:40:00,93.37,93.38,93.21,93.26,14240.0,84.881,84.8901,84.7355,84.781,14240.0
2022-12-29 09:45:00,93.29,93.36,93.27,93.34,20585.0,84.8082,84.8719,84.7901,84.8537,20585.0
2022-12-29 09:50:00,93.34,93.34,93.06,93.21,22065.0,84.8537,84.8537,84.5991,84.7355,22065.0
2022-12-29 09:55:00,93.22,93.33,93.21,93.3,17555.0,84.7446,84.8446,84.7355,84.8173,17555.0
2022-12-29 10:00:00,93.32,93.36,93.24,93.26,19305.0,84.8355,84.8719,84.7628,84.781,19305.0
2022-12-29 10:05:00,93.27,93.36,93.25,93.31,29167.0,84.7901,84.8719,84.7719,84.8264,29167.0
2022-12-29 10:10:00,93.32,93.36,93.31,93.31,37465.0,84.8355,84.8719,84.8264,84.8264,37465.0
2022-12-29 10:15:00,93.3,93.37,93.18,93.22,34428.0,84.8173,84.881,84.7082,84.7446,34428.0
2022-12-29 10:20:00,93.2,93.27,93.17,93.19,22662.0,84.7264,84.7901,84.6991,84.7173,22662.0
2022-12-29 10:25:00,93.19,93.19,93.01,93.09,16974.0,84.7173,84.7173,84.5537,84.6264,16974.0
2022-12-29 10:30:00,93.08,93.19,93.05,93.19,10445.0,84.6173,84.7173,84.5901,84.7173,10445.0
2022-12-29 10:35:00,93.18,93.25,93.13,93.13,19801.0,84.7082,84.7719,84.6628,84.6628,19801.0
2022-12-29 10:40:00,93.14,93.25,93.14,93.16,12672.0,84.6719,84.7719,84.6719,84.6901,12672.0
2022-12-29 10:45:00,93.15,93.2,93.09,93.09,11913.0,84.681,84.7264,84.6264,84.6264,11913.0
2022-12-29 10:50:00,93.11,93.35,93.11,93.3,20487.0,84.6446,84.8628,84.6446,84.8173,20487.0
2022-12-29 10:55:00,93.33,93.36,93.3,93.35,15371.0,84.8446,84.8719,84.8173,84.8628,15371.0
2022-12-29 11:00:00,93.35,93.41,93.33,93.35,10660.0,84.8628,84.9173,84.8446,84.8628,10660.0
2022-12-29 11:05:00,93.35,93.37,93.31,93.37,8935.0,84.8628,84.881,84.8264,84.881,8935.0
2022-12-29 11:10:00,93.35,93.39,93.25,93.33,13664.0,84.8628,84.8991,84.7719,84.8446,13664.0
2022-12-29 11:15:00,93.3,93.37,93.3,93.31,17233.0,84.8173,84.881,84.8173,84.8264,17233.0
2022-12-29 11:20:00,93.31,93.44,93.31,93.43,15920.0,84.8264,84.9446,84.8264,84.9355,15920.0
2022-12-29 11:25:00,93.43,93.49,93.35,93.36,13726.0,84.9355,84.9901,84.8628,84.8719,13726.0
2022-12-29 11:30:00,93.35,93.45,93.35,93.43,9644.0,84.8628,84.9537,84.8628,84.9355,9644.0
2022-12-29 11:35:00,93.42,93.49,93.41,93.45,13284.0,84.9264,84.9901,84.9173,84.9537,13284.0
2022-12-29 11:40:00,93.48,93.49,93.4,93.42,28731.0,84.981,84.9901,84.9082,84.9264,28731.0
2022-12-29 11:45:00,93.43,93.47,93.41,93.41,17595.0,84.9355,84.9719,84.9173,84.9173,17595.0
2022-12-29 11:50:00,93.41,93.51,93.4,93.47,15987.0,84.9173,85.0082,84.9082,84.9719,15987.0
2022-12-29 11:55:00,93.45,93.51,93.4,93.49,62308.0,84.9537,85.0082,84.9082,84.9901,62308.0
2022-12-29 12:00:00,93.49,93.56,93.45,93.45,37319.0,84.9901,85.0537,84.9537,84.9537,37319.0
2022-12-29 12:05:00,93.45,93.56,93.45,93.49,27374.0,84.9537,85.0537,84.9537,84.9901,27374.0
2022-12-29 12:10:00,93.5,93.58,93.49,93.54,36163.0,84.9991,85.0719,84.9901,85.0355,36163.0
2022-12-29 12:15:00,93.54,93.56,93.49,93.5,14439.0,85.0355,85.0537,84.9901,84.9991,14439.0
2022-12-29 12:20:00,93.51,93.52,93.45,93.49,15304.0,85.0082,85.0173,84.9537,84.9901,15304.0
2022-12-29 12:25:00,93.49,93.52,93.46,93.51,10920.0,84.9901,85.0173,84.9628,85.0082,10920.0
2022-12-29 12:30:00,93.52,93.58,93.49,93.55,11072.0,85.0173,85.0719,84.9901,85.0446,11072.0
2022-12-29 12:35:00,93.55,93.55,93.41,93.43,9552.0,85.0446,85.0446,84.9173,84.9355,9552.0
2022-12-29 12:40:00,93.43,93.53,93.42,93.51,23190.0,84.9355,85.0264,84.9264,85.0082,23190.0
2022-12-29 12:45:00,93.51,93.53,93.44,93.48,16989.0,85.0082,85.0264,84.9446,84.981,16989.0
2022-12-29 12:50:00,93.48,93.52,93.48,93.5,17295.0,84.981,85.0173,84.981,84.9991,17295.0
2022-12-29 12:55:00,93.51,93.54,93.48,93.5,28220.0,85.0082,85.0355,84.981,84.9991,28220.0
2022-12-29 13:00:00,93.51,93.54,93.49,93.51,15887.0,85.0082,85.0355,84.9901,85.0082,15887.0
2022-12-29 13:05:00,93.52,93.52,93.42,93.43,17147.0,85.0173,85.0173,84.9264,84.9355,17147.0
2022-12-29 13:10:00,93.44,93.55,93.44,93.5,19362.0,84.9446,85.0446,84.9446,84.9991,19362.0
2022-12-29 13:15:00,93.49,93.54,93.46,93.49,22435.0,84.9901,85.0355,84.9628,84.9901,22435.0
2022-12-29 13:20:00,93.48,93.52,93.46,93.52,18775.0,84.981,85.0173,84.9628,85.0173,18775.0
2022-12-29 13:25:00,93.52,93.52,93.49,93.5,31077.0,85.0173,85.0173,84.9901,84.9991,31077.0
2022-12-29 13:30:00,93.51,93.69,93.48,93.66,48089.0,85.0082,85.1719,84.981,85.1446,48089.0
2022-12-29 13:35:00,93.66,93.66,93.59,93.62,10172.0,85.1446,85.1446,85.081,85.1082,10172.0
2022-12-29 13:40:00,93.61,93.69,93.61,93.67,18395.0,85.0991,85.1719,85.0991,85.1537,18395.0
2022-12-29 13:45:00,93.67,93.74,93.64,93.73,19518.0,85.1537,85.2173,85.1264,85.2082,19518.0
2022-12-29 13:50:00,93.73,93.75,93.7,93.72,21309.0,85.2082,85.2264,85.181,85.1991,21309.0
2022-12-29 13:55:00,93.72,93.73,93.61,93.69,41333.0,85.1991,85.2082,85.0991,85.1719,41333.0
2022-12-29 14:00:00,93.68,93.69,93.63,93.65,27485.0,85.1628,85.1719,85.1173,85.1355,27485.0
2022-12-29 14:05:00,93.65,93.72,93.64,93.67,17540.0,85.1355,85.1991,85.1264,85.1537,17540.0
2022-12-29 14:10:00,93.67,93.68,93.57,93.62,11769.0,85.1537,85.1628,85.0628,85.1082,11769.0
2022-12-29 14:15:00,93.62,93.63,93.56,93.59,16946.0,85.1082,85.1173,85.0537,85.081,16946.0
2022-12-29 14:20:00,93.6,93.63,93.55,93.62,19632.0,85.09,85.1173,85.0446,85.1082,19632.0
2022-12-29 14:25:00,93.61,93.64,93.57,93.58,15487.0,85.0991,85.1264,85.0628,85.0719,15487.0
2022-12-29 14:30:00,93.57,93.64,93.51,93.63,14567.0,85.0628,85.1264,85.0082,85.1173,14567.0
2022-12-29 14:35:00,93.62,93.63,93.58,93.59,10548.0,85.1082,85.1173,85.0719,85.081,10548.0
2022-12-29 14:40:00,93.59,93.68,93.59,93.65,20903.0,85.081,85.1628,85.081,85.1355,20903.0
2022-12-29 14:45:00,93.66,93.67,93.59,93.6,19319.0,85.1446,85.1537,85.081,85.09,19319.0
2022-12-29 14:50:00,93.61,93.61,93.57,93.58,17249.0,85.0991,85.0991,85.0628,85.0719,17249.0
2022-12-29 14:55:00,93.58,93.61,93.58,93.6,16393.0,85.0719,85.0991,85.0719,85.09,16393.0
2022-12-29 15:00:00,93.6,93.67,93.56,93.64,24757.0,85.09,85.1537,85.0537,85.1264,24757.0
2022-12-29 15:05:00,93.64,93.68,93.56,93.61,23775.0,85.1264,85.1628,85.0537,85.0991,23775.0
2022-12-29 15:10:00,93.6,93.65,93.56,93.58,19877.0,85.09,85.1355,85.0537,85.0719,19877.0
2022-12-29 15:15:00,93.58,93.63,93.55,93.58,18819.0,85.0719,85.1173,85.0446,85.0719,18819.0
2022-12-29 15:20:00,93.59,93.6,93.51,93.55,23219.0,85.081,85.09,85.0082,85.0446,23219.0
2022-12-29 15:25:00,93.54,93.58,93.5,93.51,28674.0,85.0355,85.0719,84.9991,85.0082,28674.0
2022-12-29 15:30:00,93.51,93.58,93.5,93.54,37051.0,85.0082,85.0719,84.9991,85.0355,37051.0
2022-12-29 15:35:00,93.53,93.54,93.46,93.5,30494.0,85.0264,85.0355,84.9628,84.9991,30494.0
2022-12-29 15:40:00,93.5,93.53,93.47,93.52,38858.0,84.9991,85.0264,84.9719,85.0173,38858.0
2022-12-29 15:45:00,93.52,93.54,93.45,93.54,51185.0,85.0173,85.0355,84.9537,85.0355,51185.0
2022-12-29 15:50:00,93.53,93.61,93.48,93.59,129679.0,85.0264,85.0991,84.981,85.081,129679.0
2022-12-29 15:55:00,93.59,93.6,93.34,93.46,263401.0,85.081,85.09,84.8537,84.9628,263401.0
2022-12-30 09:30:00,93.25,93.43,93.06,93.43,85432.0,84.7719,84.9355,84.5991,84.9355,85432.0
2022-12-30 09:35:00,93.42,93.44,93.23,93.38,19442.0,84.9264,84.9446,84.7537,84.8901,19442.0
2022-12-30 09:40:00,93.33,93.42,93.22,93.42,19220.0,84.8446,84.9264,84.7446,84.9264,19220.0
2022-12-30 09:45:00,93.42,93.42,93.02,93.07,16827.0,84.9264,84.9264,84.5628,84.6082,16827.0
2022-12-30 09:50:00,93.06,93.12,92.96,93.09,14570.0,84.5991,84.6537,84.5082,84.6264,14570.0
2022-12-30 09:55:00,93.09,93.13,92.93,93.12,26435.0,84.6264,84.6628,84.481,84.6537,26435.0
2022-12-30 10:00:00,93.17,93.19,93.11,93.15,15718.0,84.6991,84.7173,84.6446,84.681,15718.0
2022-12-30 10:05:00,93.11,93.23,93.1,93.11,15673.0,84.6446,84.7537,84.6355,84.6446,15673.0
2022-12-30 10:10:00,93.09,93.26,93.09,93.25,12608.0,84.6264,84.781,84.6264,84.7719,12608.0
2022-12-30 10:15:00,93.25,93.45,93.2,93.4,34811.0,84.7719,84.9537,84.7264,84.9082,34811.0
2022-12-30 10:20:00,93.41,93.41,93.26,93.34,14603.0,84.9173,84.9173,84.781,84.8537,14603.0
2022-12-30 10:25:00,93.36,93.4,93.28,93.3,12740.0,84.8719,84.9082,84.7991,84.8173,12740.0
2022-12-30 10:30:00,93.3,93.38,93.27,93.38,11544.0,84.8173,84.8901,84.7901,84.8901,11544.0
2022-12-30 10:35:00,93.38,93.38,93.24,93.24,12418.0,84.8901,84.8901,84.7628,84.7628,12418.0
2022-12-30 10:40:00,93.24,93.26,93.16,93.17,11994.0,84.7628,84.781,84.6901,84.6991,11994.0
2022-12-30 10:45:00,93.13,93.33,93.1,93.31,16023.0,84.6628,84.8446,84.6355,84.8264,16023.0
2022-12-30 10:50:00,93.31,93.32,93.1,93.11,17471.0,84.8264,84.8355,84.6355,84.6446,17471.0
2022-12-30 10:55:00,93.12,93.14,93.06,93.1,12213.0,84.6537,84.6719,84.5991,84.6355,12213.0
2022-12-30 11:00:00,93.09,93.1,92.97,92.97,15922.0,84.6264,84.6355,84.5173,84.5173,15922.0
2022-12-30 11:05:00,92.99,93.03,92.96,92.99,13850.0,84.5355,84.5719,84.5082,84.5355,13850.0
2022-12-30 11:10:00,92.96,92.97,92.85,92.97,19385.0,84.5082,84.5173,84.4082,84.5173,19385.0
2022-12-30 11:15:00,92.97,93.01,92.91,92.95,11648.0,84.5173,84.5537,84.4628,84.4991,11648.0
2022-12-30 11:20:00,92.94,92.94,92.81,92.81,12222.0,84.4901,84.4901,84.3719,84.3719,12222.0
2022-12-30 11:25:00,92.81,92.85,92.77,92.8,14067.0,84.3719,84.4082,84.3355,84.3628,14067.0
2022-12-30 11:30:00,92.79,92.91,92.74,92.86,27058.0,84.3537,84.4628,84.3082,84.4173,27058.0
2022-12-30 11:35:00,92.88,92.94,92.77,92.91,23857.0,84.4355,84.4901,84.3355,84.4628,23857.0
2022-12-30 11:40:00,92.92,92.97,92.87,92.92,25049.0,84.4719,84.5173,84.4264,84.4719,25049.0
2022-12-30 11:45:00,92.93,92.93,92.78,92.78,15069.0,84.481,84.481,84.3446,84.3446,15069.0
2022-12-30 11:50:00,92.79,92.92,92.79,92.87,11671.0,84.3537,84.4719,84.3537,84.4264,11671.0
2022-12-30 11:55:00,92.87,92.98,92.84,92.94,13502.0,84.4264,84.5264,84.3991,84.4901,13502.0
2022-12-30 12:00:00,92.93,92.96,92.86,92.88,14293.0,84.481,84.5082,84.4173,84.4355,14293.0
2022-12-30 12:05:00,92.89,92.92,92.83,92.84,19550.0,84.4446,84.4719,84.3901,84.3991,19550.0
2022-12-30 12:10:00,92.84,92.96,92.77,92.81,22107.0,84.3991,84.5082,84.3355,84.3719,22107.0
2022-12-30 12:15:00,92.83,92.94,92.83,92.93,10837.0,84.3901,84.4901,84.3901,84.481,10837.0
2022-12-30 12:20:00,92.92,92.99,92.91,92.99,10938.0,84.4719,84.5355,84.4628,84.5355,10938.0
2022-12-30 12:25:00,92.99,93.0,92.91,92.95,20188.0,84.5355,84.5446,84.4628,84.4991,20188.0
2022-12-30 12:30:00,92.95,93.0,92.94,92.99,14720.0,84.4991,84.5446,84.4901,84.5355,14720.0
2022-12-30 12:35:00,92.98,92.99,92.9,92.94,12546.0,84.5264,84.5355,84.4537,84.4901,12546.0
2022-12-30 12:40:00,92.94,93.02,92.94,92.99,14503.0,84.4901,84.5628,84.4901,84.5355,14503.0
2022-12-30 12:45:00,93.0,93.02,92.93,92.94,17308.0,84.5446,84.5628,84.481,84.4901,17308.0
2022-12-30 12:50:00,92.94,92.98,92.91,92.92,9618.0,84.4901,84.5264,84.4628,84.4719,9618.0
2022-12-30 12:55:00,92.92,92.94,92.88,92.92,11888.0,84.4719,84.4901,84.4355,84.4719,11888.0
2022-12-30 13:00:00,92.94,93.03,92.9,92.95,34082.0,84.4901,84.5719,84.4537,84.4991,34082.0
2022-12-30 13:05:00,92.95,93.03,92.94,93.01,12733.0,84.4991,84.5719,84.4901,84.5537,12733.0
2022-12-30 13:10:00,92.99,93.01,92.95,93.01,14939.0,84.5355,84.5537,84.4991,84.5537,14939.0
2022-12-30 13:15:00,93.0,93.0,92.88,92.89,14277.0,84.5446,84.5446,84.4355,84.4446,14277.0
2022-12-30 13:20:00,92.87,92.87,92.63,92.63,25979.0,84.4264,84.4264,84.2082,84.2082,25979.0
2022-12-30 13:25:00,92.63,92.77,92.57,92.76,18102.0,84.2082,84.3355,84.1537,84.3264,18102.0
2022-12-30 13:30:00,92.76,92.86,92.74,92.81,23677.0,84.3264,84.4173,84.3082,84.3719,23677.0
2022-12-30 13:35:00,92.81,92.84,92.76,92.79,11174.0,84.3719,84.3991,84.3264,84.3537,11174.0
2022-12-30 13:40:00,92.79,92.8,92.7,92.75,20003.0,84.3537,84.3628,84.2719,84.3173,20003.0
2022-12-30 13:45:00,92.76,92.76,92.67,92.71,10715.0,84.3264,84.3264,84.2446,84.281,10715.0
2022-12-30 13:50:00,92.72,92.74,92.66,92.71,20378.0,84.2901,84.3082,84.2355,84.281,20378.0
2022-12-30 13:55:00,92.72,92.72,92.65,92.66,12936.0,84.2901,84.2901,84.2264,84.2355,12936.0
2022-12-30 14:00:00,92.66,92.71,92.61,92.62,18458.0,84.2355,84.281,84.1901,84.1991,18458.0
2022-12-30 14:05:00,92.61,92.65,92.51,92.52,13897.0,84.1901,84.2264,84.0992,84.1082,13897.0
2022-12-30 14:10:00,92.52,92.59,92.51,92.57,9468.0,84.1082,84.1719,84.0992,84.1537,9468.0
2022-12-30 14:15:00,92.55,92.57,92.49,92.56,29493.0,84.1355,84.1537,84.081,84.1446,29493.0
2022-12-30 14:20:00,92.56,92.59,92.51,92.55,15094.0,84.1446,84.1719,84.0992,84.1355,15094.0
2022-12-30 14:25:00,92.55,92.63,92.54,92.58,14696.0,84.1355,84.2082,84.1264,84.1628,14696.0
2022-12-30 14:30:00,92.57,92.69,92.56,92.67,18931.0,84.1537,84.2628,84.1446,84.2446,18931.0
2022-12-30 14:35:00,92.68,92.69,92.61,92.68,14448.0,84.2537,84.2628,84.1901,84.2537,14448.0
2022-12-30 14:40:00,92.68,92.73,92.65,92.72,16842.0,84.2537,84.2991,84.2264,84.2901,16842.0
2022-12-30 14:45:00,92.72,92.75,92.58,92.61,31214.0,84.2901,84.3173,84.1628,84.1901,31214.0
2022-12-30 14:50:00,92.62,92.75,92.62,92.7,16385.0,84.1991,84.3173,84.1991,84.2719,16385.0
2022-12-30 14:55:00,92.7,92.71,92.65,92.66,19627.0,84.2719,84.281,84.2264,84.2355,19627.0
2022-12-30 15:00:00,92.67,92.79,92.67,92.74,21236.0,84.2446,84.3537,84.2446,84.3082,21236.0
2022-12-30 15:05:00,92.74,92.79,92.71,92.77,18764.0,84.3082,84.3537,84.281,84.3355,18764.0
2022-12-30 15:10:00,92.78,92.93,92.77,92.88,29361.0,84.3446,84.481,84.3355,84.4355,29361.0
2022-12-30 15:15:00,92.89,92.99,92.89,92.95,24772.0,84.4446,84.5355,84.4446,84.4991,24772.0
2022-12-30 15:20:00,92.96,92.99,92.91,92.95,24257.0,84.5082,84.5355,84.4628,84.4991,24257.0
2022-12-30 15:25:00,92.95,92.97,92.9,92.9,26991.0,84.4991,84.5173,84.4537,84.4537,26991.0
2022-12-30 15:30:00,92.91,93.13,92.9,93.08,39031.0,84.4628,84.6628,84.4537,84.6173,39031.0
2022-12-30 15:35:00,93.07,93.12,93.04,93.1,43394.0,84.6082,84.6537,84.581,84.6355,43394.0
2022-12-30 15:40:00,93.11,93.18,93.09,93.13,37375.0,84.6446,84.7082,84.6264,84.6628,37375.0
2022-12-30 15:45:00,93.13,93.22,93.12,93.22,87883.0,84.6628,84.7446,84.6537,84.7446,87883.0
2022-12-30 15:50:00,93.21,93.38,93.16,93.16,212271.0,84.7355,84.8901,84.6901,84.6901,212271.0
2022-12-30 15:55:00,93.16,93.24,93.1,93.19,240309.0,84.6901,84.7628,84.6355,84.7173,240309.0
2023-01-03 09:30:00,91.72,92.09,91.12,91.33,218868.0,83.381,83.7173,82.8355,83.0264,218868.0
2023-01-03 09:35:00,91.31,91.81,91.04,91.76,72018.0,83.0083,83.4628,82.7628,83.4173,72018.0
2023-01-03 09:40:00,91.8,92.11,91.75,91.93,46072.0,83.4537,83.7355,83.4082,83.5719,46072.0
2023-01-03 09:45:00,91.92,92.0,91.52,91.95,100824.0,83.5628,83.6355,83.1992,83.5901,100824.0
2023-01-03 09:50:00,91.94,91.97,91.72,91.94,68084.0,83.581,83.6082,83.381,83.581,68084.0
2023-01-03 09:55:00,91.95,92.06,91.81,91.92,41106.0,83.5901,83.6901,83.4628,83.5628,41106.0
2023-01-03 10:00:00,91.94,92.12,91.91,91.94,35185.0,83.581,83.7446,83.5537,83.581,35185.0
2023-01-03 10:05:00,91.99,92.1,91.94,92.09,19898.0,83.6264,83.7264,83.581,83.7173,19898.0
2023-01-03 10:10:00,92.07,92.27,92.04,92.12,53451.0,83.6992,83.881,83.6719,83.7446,53451.0
2023-01-03 10:15:00,92.12,92.26,91.88,91.89,35175.0,83.7446,83.8719,83.5264,83.5355,35175.0
2023-01-03 10:20:00,91.89,91.98,91.83,91.95,27620.0,83.5355,83.6173,83.481,83.5901,27620.0
2023-01-03 10:25:00,91.95,92.02,91.78,91.95,45570.0,83.5901,83.6537,83.4355,83.5901,45570.0
2023-01-03 10:30:00,91.92,92.09,91.84,92.07,27762.0,83.5628,83.7173,83.4901,83.6992,27762.0
2023-01-03 10:35:00,92.06,92.28,92.03,92.26,24513.0,83.6901,83.8901,83.6628,83.8719,24513.0
2023-01-03 10:40:00,92.26,92.38,92.25,92.38,27982.0,83.8719,83.981,83.8628,83.981,27982.0
2023-01-03 10:45:00,92.39,92.46,92.3,92.34,36660.0,83.9901,84.0537,83.9082,83.9446,36660.0
2023-01-03 10:50:00,92.34,92.34,92.13,92.2,35182.0,83.9446,83.9446,83.7537,83.8173,35182.0
2023-01-03 10:55:00,92.19,92.33,92.17,92.29,27936.0,83.8082,83.9355,83.7901,83.8992,27936.0
2023-01-03 11:00:00,92.27,92.28,92.18,92.19,23638.0,83.881,83.8901,83.7992,83.8082,23638.0
2023-01-03 11:05:00,92.16,92.19,92.06,92.07,25631.0,83.781,83.8082,83.6901,83.6992,25631.0
2023-01-03 11:10:00,92.06,92.06,91.69,91.69,32134.0,83.6901,83.6901,83.3537,83.3537,32134.0
2023-01-03 11:15:00,91.69,91.9,91.69,91.9,23341.0,83.3537,83.5446,83.3537,83.5446,23341.0
2023-01-03 11:20:00,91.89,92.16,91.85,92.09,35366.0,83.5355,83.781,83.4992,83.7173,35366.0
2023-01-03 11:25:00,92.09,92.21,91.99,92.21,30590.0,83.7173,83.8264,83.6264,83.8264,30590.0
2023-01-03 11:30:00,92.2,92.27,92.08,92.16,18434.0,83.8173,83.881,83.7082,83.781,18434.0
2023-01-03 11:35:00,92.21,92.34,92.17,92.33,17427.0,83.8264,83.9446,83.7901,83.9355,17427.0
2023-01-03 11:40:00,92.33,92.37,92.2,92.2,33077.0,83.9355,83.9719,83.8173,83.8173,33077.0
2023-01-03 11:45:00,92.18,92.35,92.16,92.31,36588.0,83.7992,83.9537,83.781,83.9173,36588.0
2023-01-03 11:50:00,92.31,92.41,92.27,92.33,47642.0,83.9173,84.0082,83.881,83.9355,47642.0
2023-01-03 11:55:00,92.32,92.36,92.2,92.27,88354.0,83.9264,83.9628,83.8173,83.881,88354.0
2023-01-03 12:00:00,92.27,92.4,92.21,92.4,52942.0,83.881,83.9992,83.8264,83.9992,52942.0
2023-01-03 12:05:00,92.42,92.46,92.35,92.42,18404.0,84.0173,84.0537,83.9537,84.0173,18404.0
2023-01-03 12:10:00,92.41,92.48,92.4,92.41,36340.0,84.0082,84.0719,83.9992,84.0082,36340.0
2023-01-03 12:15:00,92.41,92.43,92.33,92.4,23150.0,84.0082,84.0264,83.9355,83.9992,23150.0
2023-01-03 12:20:00,92.39,92.39,92.14,92.18,22221.0,83.9901,83.9901,83.7628,83.7992,22221.0
2023-01-03 12:25:00,92.2,92.27,92.18,92.2,17473.0,83.8173,83.881,83.7992,83.8173,17473.0
2023-01-03 12:30:00,92.2,92.34,92.14,92.33,18346.0,83.8173,83.9446,83.7628,83.9355,18346.0
2023-01-03 12:35:00,92.32,92.41,92.24,92.27,34463.0,83.9264,84.0082,83.8537,83.881,34463.0
2023-01-03 12:40:00,92.27,92.28,92.05,92.06,33409.0,83.881,83.8901,83.681,83.6901,33409.0
2023-01-03 12:45:00,92.08,92.09,91.79,91.84,21183.0,83.7082,83.7173,83.4446,83.4901,21183.0
2023-01-03 12:50:00,91.86,91.86,91.79,91.81,25275.0,83.5082,83.5082,83.4446,83.4628,25275.0
2023-01-03 12:55:00,91.81,91.98,91.76,91.94,33075.0,83.4628,83.6173,83.4173,83.581,33075.0
2023-01-03 13:00:00,91.93,91.93,91.79,91.83,71157.0,83.5719,83.5719,83.4446,83.481,71157.0
2023-01-03 13:05:00,91.82,92.04,91.8,92.04,88554.0,83.4719,83.6719,83.4537,83.6719,88554.0
2023-01-03 13:10:00,92.05,92.12,92.0,92.02,21808.0,83.681,83.7446,83.6355,83.6537,21808.0
2023-01-03 13:15:00,92.02,92.09,92.01,92.07,16961.0,83.6537,83.7173,83.6446,83.6992,16961.0
2023-01-03 13:20:00,92.08,92.18,92.07,92.09,31550.0,83.7082,83.7992,83.6992,83.7173,31550.0
2023-01-03 13:25:00,92.1,92.26,92.1,92.17,24965.0,83.7264,83.8719,83.7264,83.7901,24965.0
2023-01-03 13:30:00,92.17,92.25,92.14,92.17,22713.0,83.7901,83.8628,83.7628,83.7901,22713.0
2023-01-03 13:35:00,92.18,92.26,92.14,92.2,34142.0,83.7992,83.8719,83.7628,83.8173,34142.0
2023-01-03 13:40:00,92.21,92.28,92.16,92.17,29748.0,83.8264,83.8901,83.781,83.7901,29748.0
2023-01-03 13:45:00,92.17,92.26,92.12,92.21,42569.0,83.7901,83.8719,83.7446,83.8264,42569.0
2023-01-03 13:50:00,92.23,92.32,92.16,92.31,30167.0,83.8446,83.9264,83.781,83.9173,30167.0
2023-01-03 13:55:00,92.31,92.39,92.28,92.36,24174.0,83.9173,83.9901,83.8901,83.9628,24174.0
2023-01-03 14:00:00,92.39,92.44,92.3,92.44,22280.0,83.9901,84.0355,83.9082,84.0355,22280.0
2023-01-03 14:05:00,92.45,92.54,92.42,92.44,24416.0,84.0446,84.1264,84.0173,84.0355,24416.0
2023-01-03 14:10:00,92.44,92.45,92.3,92.35,25449.0,84.0355,84.0446,83.9082,83.9537,25449.0
2023-01-03 14:15:00,92.34,92.44,92.34,92.34,19908.0,83.9446,84.0355,83.9446,83.9446,19908.0
2023-01-03 14:20:00,92.34,92.36,92.22,92.24,21224.0,83.9446,83.9628,83.8355,83.8537,21224.0
2023-01-03 14:25:00,92.26,92.28,92.19,92.23,24312.0,83.8719,83.8901,83.8082,83.8446,24312.0
2023-01-03 14:30:00,92.22,92.22,92.03,92.1,26145.0,83.8355,83.8355,83.6628,83.7264,26145.0
2023-01-03 14:35:00,92.11,92.16,92.08,92.15,28495.0,83.7355,83.781,83.7082,83.7719,28495.0
2023-01-03 14:40:00,92.16,92.36,92.15,92.35,19138.0,83.781,83.9628,83.7719,83.9537,19138.0
2023-01-03 14:45:00,92.35,92.52,92.32,92.51,25277.0,83.9537,84.1082,83.9264,84.0992,25277.0
2023-01-03 14:50:00,92.48,92.53,92.4,92.43,17465.0,84.0719,84.1173,83.9992,84.0264,17465.0
2023-01-03 14:55:00,92.43,92.57,92.42,92.5,26373.0,84.0264,84.1537,84.0173,84.0901,26373.0
2023-01-03 15:00:00,92.48,92.6,92.46,92.56,18482.0,84.0719,84.181,84.0537,84.1446,18482.0
2023-01-03 15:05:00,92.56,92.58,92.44,92.45,24939.0,84.1446,84.1628,84.0355,84.0446,24939.0
2023-01-03 15:10:00,92.44,92.63,92.43,92.62,58409.0,84.0355,84.2082,84.0264,84.1991,58409.0
2023-01-03 15:15:00,92.63,92.7,92.63,92.67,28896.0,84.2082,84.2719,84.2082,84.2446,28896.0
2023-01-03 15:20:00,92.65,92.65,92.43,92.47,28608.0,84.2264,84.2264,84.0264,84.0628,28608.0
2023-01-03 15:25:00,92.45,92.57,92.44,92.54,26879.0,84.0446,84.1537,84.0355,84.1264,26879.0
2023-01-03 15:30:00,92.55,92.77,92.52,92.76,61592.0,84.1355,84.3355,84.1082,84.3264,61592.0
2023-01-03 15:35:00,92.75,92.83,92.68,92.72,110114.0,84.3173,84.3901,84.2537,84.2901,110114.0
2023-01-03 15:40:00,92.72,92.91,92.7,92.85,55888.0,84.2901,84.4628,84.2719,84.4082,55888.0
2023-01-03 15:45:00,92.84,92.97,92.83,92.96,66982.0,84.3991,84.5173,84.3901,84.5082,66982.0
2023-01-03 15:50:00,92.97,93.05,92.92,92.97,149866.0,84.5173,84.5901,84.4719,84.5173,149866.0
2023-01-03 15:55:00,92.97,93.01,92.87,92.91,242852.0,84.5173,84.5537,84.4264,84.4628,242852.0
2023-01-04 09:30:00,93.28,93.41,92.89,93.04,109254.0,84.7991,84.9173,84.4446,84.581,109254.0
2023-01-04 09:35:00,93.05,93.35,93.01,93.11,73593.0,84.5901,84.8628,84.5537,84.6446,73593.0
2023-01-04 09:40:00,93.12,93.29,92.84,92.93,160547.0,84.6537,84.8082,84.3991,84.481,160547.0
2023-01-04 09:45:00,92.92,92.98,92.53,92.61,52448.0,84.4719,84.5264,84.1173,84.1901,52448.0
2023-01-04 09:50:00,92.63,92.73,92.08,92.42,83444.0,84.2082,84.2991,83.7082,84.0173,83444.0
2023-01-04 09:55:00,92.45,92.78,92.37,92.77,36033.0,84.0446,84.3446,83.9719,84.3355,36033.0
2023-01-04 10:00:00,92.74,92.98,92.16,92.2,113691.0,84.3082,84.5264,83.781,83.8173,113691.0
2023-01-04 10:05:00,92.23,92.31,92.1,92.28,37223.0,83.8446,83.9173,83.7264,83.8901,37223.0
2023-01-04 10:10:00,92.28,92.31,92.09,92.25,50776.0,83.8901,83.9173,83.7173,83.8628,50776.0
2023-01-04 10:15:00,92.2,92.35,92.2,92.3,39117.0,83.8173,83.9537,83.8173,83.9082,39117.0
2023-01-04 10:20:00,92.3,92.46,92.23,92.45,41115.0,83.9082,84.0537,83.8446,84.0446,41115.0
2023-01-04 10:25:00,92.44,92.61,92.39,92.56,52810.0,84.0355,84.1901,83.9901,84.1446,52810.0
2023-01-04 10:30:00,92.56,92.68,92.49,92.52,40692.0,84.1446,84.2537,84.081,84.1082,40692.0
2023-01-04 10:35:00,92.53,92.59,92.42,92.51,58971.0,84.1173,84.1719,84.0173,84.0992,58971.0
2023-01-04 10:40:00,92.52,92.78,92.39,92.73,112085.0,84.1082,84.3446,83.9901,84.2991,112085.0
2023-01-04 10:45:00,92.73,92.81,92.62,92.63,72801.0,84.2991,84.3719,84.1991,84.2082,72801.0
2023-01-04 10:50:00,92.64,92.64,92.35,92.41,60452.0,84.2173,84.2173,83.9537,84.0082,60452.0
2023-01-04 10:55:00,92.41,92.7,92.38,92.7,19879.0,84.0082,84.2719,83.981,84.2719,19879.0
2023-01-04 11:00:00,92.7,92.73,92.48,92.58,38485.0,84.2719,84.2991,84.0719,84.1628,38485.0
2023-01-04 11:05:00,92.59,92.66,92.44,92.52,45102.0,84.1719,84.2355,84.0355,84.1082,45102.0
2023-01-04 11:10:00,92.52,92.6,92.41,92.48,23312.0,84.1082,84.181,84.0082,84.0719,23312.0
2023-01-04 11:15:00,92.46,92.54,92.36,92.42,30847.0,84.0537,84.1264,83.9628,84.0173,30847.0
2023-01-04 11:20:00,92.4,92.48,92.35,92.38,22992.0,83.9992,84.0719,83.9537,83.981,22992.0
2023-01-04 11:25:00,92.35,92.4,92.3,92.36,41740.0,83.9537,83.9992,83.9082,83.9628,41740.0
2023-01-04 11:30:00,92.37,92.76,92.37,92.76,36198.0,83.9719,84.3264,83.9719,84.3264,36198.0
2023-01-04 11:35:00,92.77,92.87,92.74,92.8,15228.0,84.3355,84.4264,84.3082,84.3628,15228.0
2023-01-04 11:40:00,92.81,92.89,92.8,92.81,29009.0,84.3719,84.4446,84.3628,84.3719,29009.0
2023-01-04 11:45:00,92.81,92.93,92.73,92.89,53141.0,84.3719,84.481,84.2991,84.4446,53141.0
2023-01-04 11:50:00,92.9,93.0,92.86,92.94,36415.0,84.4537,84.5446,84.4173,84.4901,36415.0
2023-01-04 11:55:00,92.94,93.04,92.85,92.86,23611.0,84.4901,84.581,84.4082,84.4173,23611.0
2023-01-04 12:00:00,92.86,92.88,92.63,92.7,36236.0,84.4173,84.4355,84.2082,84.2719,36236.0
2023-01-04 12:05:00,92.71,92.75,92.65,92.66,30978.0,84.281,84.3173,84.2264,84.2355,30978.0
2023-01-04 12:10:00,92.64,92.84,92.62,92.78,35221.0,84.2173,84.3991,84.1991,84.3446,35221.0
2023-01-04 12:15:00,92.75,92.89,92.74,92.86,28713.0,84.3173,84.4446,84.3082,84.4173,28713.0
2023-01-04 12:20:00,92.84,92.98,92.82,92.94,26395.0,84.3991,84.5264,84.381,84.4901,26395.0
2023-01-04 12:25:00,92.92,93.0,92.8,92.8,23421.0,84.4719,84.5446,84.3628,84.3628,23421.0
2023-01-04 12:30:00,92.81,92.84,92.73,92.8,44551.0,84.3719,84.3991,84.2991,84.3628,44551.0
2023-01-04 12:35:00,92.79,92.83,92.67,92.7,41118.0,84.3537,84.3901,84.2446,84.2719,41118.0
2023-01-04 12:40:00,92.7,92.79,92.67,92.72,37395.0,84.2719,84.3537,84.2446,84.2901,37395.0
2023-01-04 12:45:00,92.71,92.75,92.47,92.51,33157.0,84.281,84.3173,84.0628,84.0992,33157.0
2023-01-04 12:50:00,92.52,92.56,92.42,92.49,26755.0,84.1082,84.1446,84.0173,84.081,26755.0
2023-01-04 12:55:00,92.48,92.53,92.32,92.32,76449.0,84.0719,84.1173,83.9264,83.9264,76449.0
2023-01-04 13:00:00,92.3,92.33,92.16,92.27,51318.0,83.9082,83.9355,83.781,83.881,51318.0
2023-01-04 13:05:00,92.28,92.29,92.22,92.28,37063.0,83.8901,83.8992,83.8355,83.8901,37063.0
2023-01-04 13:10:00,92.29,92.32,92.23,92.31,32219.0,83.8992,83.9264,83.8446,83.9173,32219.0
2023-01-04 13:15:00,92.31,92.43,92.3,92.43,54162.0,83.9173,84.0264,83.9082,84.0264,54162.0
2023-01-04 13:20:00,92.43,92.44,92.35,92.44,73372.0,84.0264,84.0355,83.9537,84.0355,73372.0
2023-01-04 13:25:00,92.45,92.5,92.36,92.39,57518.0,84.0446,84.0901,83.9628,83.9901,57518.0
2023-01-04 13:30:00,92.4,92.48,92.36,92.4,59664.0,83.9992,84.0719,83.9628,83.9992,59664.0
2023-01-04 13:35:00,92.39,92.44,92.34,92.35,60854.0,83.9901,84.0355,83.9446,83.9537,60854.0
2023-01-04 13:40:00,92.35,92.39,92.28,92.28,78350.0,83.9537,83.9901,83.8901,83.8901,78350.0
2023-01-04 13:45:00,92.29,92.3,92.14,92.23,65325.0,83.8992,83.9082,83.7628,83.8446,65325.0
2023-01-04 13:50:00,92.22,92.39,92.2,92.34,70529.0,83.8355,83.9901,83.8173,83.9446,70529.0
2023-01-04 13:55:00,92.34,92.4,92.22,92.22,36005.0,83.9446,83.9992,83.8355,83.8355,36005.0
2023-01-04 14:00:00,92.27,92.44,91.93,92.21,69240.0,83.881,84.0355,83.5719,83.8264,69240.0
2023-01-04 14:05:00,92.21,92.43,92.04,92.08,28064.0,83.8264,84.0264,83.6719,83.7082,28064.0
2023-01-04 14:10:00,92.06,92.18,91.94,92.18,28302.0,83.6901,83.7992,83.581,83.7992,28302.0
2023-01-04 14:15:00,92.17,92.43,92.17,92.42,21497.0,83.7901,84.0264,83.7901,84.0173,21497.0
2023-01-04 14:20:00,92.41,92.41,92.1,92.17,30896.0,84.0082,84.0082,83.7264,83.7901,30896.0
2023-01-04 14:25:00,92.16,92.17,91.86,91.94,27544.0,83.781,83.7901,83.5082,83.581,27544.0
2023-01-04 14:30:00,91.88,92.04,91.87,92.02,21313.0,83.5264,83.6719,83.5173,83.6537,21313.0
2023-01-04 14:35:00,92.02,92.07,91.98,92.06,17585.0,83.6537,83.6992,83.6173,83.6901,17585.0
2023-01-04 14:40:00,92.06,92.13,91.89,91.91,46306.0,83.6901,83.7537,83.5355,83.5537,46306.0
2023-01-04 14:45:00,91.93,92.07,91.89,91.95,34402.0,83.5719,83.6992,83.5355,83.5901,34402.0
2023-01-04 14:50:00,91.95,92.03,91.89,91.98,59602.0,83.5901,83.6628,83.5355,83.6173,59602.0
2023-01-04 14:55:00,92.0,92.11,91.99,92.1,46983.0,83.6355,83.7355,83.6264,83.7264,46983.0
2023-01-04 15:00:00,92.08,92.19,92.07,92.17,40853.0,83.7082,83.8082,83.6992,83.7901,40853.0
2023-01-04 15:05:00,92.19,92.19,91.97,92.09,48848.0,83.8082,83.8082,83.6082,83.7173,48848.0
2023-01-04 15:10:00,92.08,92.15,91.98,92.04,65709.0,83.7082,83.7719,83.6173,83.6719,65709.0
2023-01-04 15:15:00,92.04,92.08,91.95,91.95,93006.0,83.6719,83.7082,83.5901,83.5901,93006.0
2023-01-04 15:20:00,91.95,92.04,91.87,91.91,55326.0,83.5901,83.6719,83.5173,83.5537,55326.0
2023-01-04 15:25:00,91.92,92.06,91.91,91.92,63227.0,83.5628,83.6901,83.5537,83.5628,63227.0
2023-01-04 15:30:00,91.91,92.03,91.9,92.03,50164.0,83.5537,83.6628,83.5446,83.6628,50164.0
2023-01-04 15:35:00,92.02,92.05,91.82,91.86,38332.0,83.6537,83.681,83.4719,83.5082,38332.0
2023-01-04 15:40:00,91.84,91.84,91.66,91.71,57982.0,83.4901,83.4901,83.3264,83.3719,57982.0
2023-01-04 15:45:00,91.7,91.82,91.65,91.82,55939.0,83.3628,83.4719,83.3173,83.4719,55939.0
2023-01-04 15:50:00,91.82,92.08,91.81,92.03,96796.0,83.4719,83.7082,83.4628,83.6628,96796.0
2023-01-04 15:55:00,92.04,92.16,91.98,91.98,402266.0,83.6719,83.781,83.6173,83.6173,402266.0
2023-01-05 09:30:00,91.71,91.86,91.36,91.85,150031.0,83.3719,83.5082,83.0537,83.4992,150031.0
2023-01-05 09:35:00,91.87,92.17,91.52,91.62,53168.0,83.5173,83.7901,83.1992,83.2901,53168.0
2023-01-05 09:40:00,91.58,91.73,91.45,91.57,92736.0,83.2537,83.3901,83.1355,83.2446,92736.0
2023-01-05 09:45:00,91.54,91.54,91.2,91.25,89414.0,83.2173,83.2173,82.9083,82.9537,89414.0
2023-01-05 09:50:00,91.21,91.51,91.13,91.43,78732.0,82.9173,83.1901,82.8446,83.1173,78732.0
2023-01-05 09:55:00,91.43,91.56,91.28,91.52,42527.0,83.1173,83.2355,82.981,83.1992,42527.0
2023-01-05 10:00:00,91.47,91.5,91.33,91.45,48373.0,83.1537,83.181,83.0264,83.1355,48373.0
2023-01-05 10:05:00,91.47,91.73,91.41,91.47,67147.0,83.1537,83.3901,83.0992,83.1537,67147.0
2023-01-05 10:10:00,91.46,91.76,91.46,91.67,36385.0,83.1446,83.4173,83.1446,83.3355,36385.0
2023-01-05 10:15:00,91.68,91.72,91.48,91.5,34438.0,83.3446,83.381,83.1628,83.181,34438.0
2023-01-05 10:20:00,91.5,91.51,91.37,91.45,49686.0,83.181,83.1901,83.0628,83.1355,49686.0
2023-01-05 10:25:00,91.46,91.46,91.28,91.34,55600.0,83.1446,83.1446,82.981,83.0355,55600.0
2023-01-05 10:30:00,91.33,91.35,91.23,91.32,40229.0,83.0264,83.0446,82.9355,83.0173,40229.0
2023-01-05 10:35:00,91.3,91.32,91.05,91.08,34648.0,82.9992,83.0173,82.7719,82.7992,34648.0
2023-01-05 10:40:00,91.06,91.39,91.01,91.37,40054.0,82.781,83.081,82.7355,83.0628,40054.0
2023-01-05 10:45:00,91.39,91.48,91.28,91.32,23241.0,83.081,83.1628,82.981,83.0173,23241.0
2023-01-05 10:50:00,91.31,91.33,91.2,91.26,67590.0,83.0083,83.0264,82.9083,82.9628,67590.0
2023-01-05 10:55:00,91.24,91.29,91.12,91.15,36859.0,82.9446,82.9901,82.8355,82.8628,36859.0
2023-01-05 11:00:00,91.15,91.25,91.13,91.25,22003.0,82.8628,82.9537,82.8446,82.9537,22003.0
2023-01-05 11:05:00,91.27,91.29,91.07,91.07,17915.0,82.9719,82.9901,82.7901,82.7901,17915.0
2023-01-05 11:10:00,91.11,91.19,91.05,91.08,30258.0,82.8264,82.8992,82.7719,82.7992,30258.0
2023-01-05 11:15:00,91.06,91.09,90.94,90.94,27266.0,82.781,82.8083,82.6719,82.6719,27266.0
2023-01-05 11:20:00,90.92,90.95,90.8,90.82,17685.0,82.6537,82.681,82.5446,82.5628,17685.0
2023-01-05 11:25:00,90.84,90.97,90.81,90.95,39330.0,82.581,82.6992,82.5537,82.681,39330.0
2023-01-05 11:30:00,90.95,91.08,90.93,90.97,21735.0,82.681,82.7992,82.6628,82.6992,21735.0
2023-01-05 11:35:00,90.95,90.99,90.8,90.86,48249.0,82.681,82.7173,82.5446,82.5992,48249.0
2023-01-05 11:40:00,90.85,90.95,90.8,90.92,21212.0,82.5901,82.681,82.5446,82.6537,21212.0
2023-01-05 11:45:00,90.93,90.97,90.88,90.96,32242.0,82.6628,82.6992,82.6173,82.6901,32242.0
2023-01-05 11:50:00,90.98,91.03,90.88,90.97,29213.0,82.7083,82.7537,82.6173,82.6992,29213.0
2023-01-05 11:55:00,90.96,91.03,90.88,90.9,90755.0,82.6901,82.7537,82.6173,82.6355,90755.0
2023-01-05 12:00:00,90.91,91.01,90.86,90.92,35681.0,82.6446,82.7355,82.5992,82.6537,35681.0
2023-01-05 12:05:00,90.93,91.0,90.65,90.81,122266.0,82.6628,82.7264,82.4083,82.5537,122266.0
2023-01-05 12:10:00,90.81,90.93,90.81,90.92,42159.0,82.5537,82.6628,82.5537,82.6537,42159.0
2023-01-05 12:15:00,90.93,90.97,90.79,90.82,165635.0,82.6628,82.6992,82.5355,82.5628,165635.0
2023-01-05 12:20:00,90.83,90.86,90.75,90.81,25599.0,82.5719,82.5992,82.4992,82.5537,25599.0
2023-01-05 12:25:00,90.82,90.86,90.75,90.85,36352.0,82.5628,82.5992,82.4992,82.5901,36352.0
2023-01-05 12:30:00,90.85,90.95,90.83,90.94,38310.0,82.5901,82.681,82.5719,82.6719,38310.0
2023-01-05 12:35:00,90.93,90.94,90.73,90.81,30343.0,82.6628,82.6719,82.481,82.5537,30343.0
2023-01-05 12:40:00,90.81,90.85,90.74,90.79,39707.0,82.5537,82.5901,82.4901,82.5355,39707.0
2023-01-05 12:45:00,90.79,90.84,90.74,90.81,65201.0,82.5355,82.581,82.4901,82.5537,65201.0
2023-01-05 12:50:00,90.8,90.8,90.66,90.68,36099.0,82.5446,82.5446,82.4173,82.4355,36099.0
2023-01-05 12:55:00,90.68,90.76,90.63,90.65,65800.0,82.4355,82.5083,82.3901,82.4083,65800.0
2023-01-05 13:00:00,90.65,90.68,90.58,90.63,21008.0,82.4083,82.4355,82.3446,82.3901,21008.0
2023-01-05 13:05:00,90.63,90.68,90.51,90.67,74475.0,82.3901,82.4355,82.281,82.4264,74475.0
2023-01-05 13:10:00,90.67,90.67,90.46,90.49,62337.0,82.4264,82.4264,82.2355,82.2628,62337.0
2023-01-05 13:15:00,90.5,90.64,90.49,90.55,61162.0,82.2719,82.3992,82.2628,82.3173,61162.0
2023-01-05 13:20:00,90.56,90.8,90.55,90.78,48976.0,82.3264,82.5446,82.3173,82.5264,48976.0
2023-01-05 13:25:00,90.78,90.91,90.7,90.84,61795.0,82.5264,82.6446,82.4537,82.581,61795.0
2023-01-05 13:30:00,90.86,91.01,90.84,90.96,28773.0,82.5992,82.7355,82.581,82.6901,28773.0
2023-01-05 13:35:00,90.97,90.97,90.85,90.89,189355.0,82.6992,82.6992,82.5901,82.6264,189355.0
2023-01-05 13:40:00,90.91,90.97,90.76,90.81,27389.0,82.6446,82.6992,82.5083,82.5537,27389.0
2023-01-05 13:45:00,90.82,90.86,90.75,90.78,26719.0,82.5628,82.5992,82.4992,82.5264,26719.0
2023-01-05 13:50:00,90.77,90.84,90.74,90.84,25474.0,82.5173,82.581,82.4901,82.581,25474.0
2023-01-05 13:55:00,90.84,90.9,90.75,90.83,56134.0,82.581,82.6355,82.4992,82.5719,56134.0
2023-01-05 14:00:00,90.84,90.9,90.8,90.83,30741.0,82.581,82.6355,82.5446,82.5719,30741.0
2023-01-05 14:05:00,90.82,90.93,90.82,90.92,28569.0,82.5628,82.6628,82.5628,82.6537,28569.0
2023-01-05 14:10:00,90.92,90.95,90.81,90.81,20290.0,82.6537,82.681,82.5537,82.5537,20290.0
2023-01-05 14:15:00,90.83,90.96,90.83,90.94,18898.0,82.5719,82.6901,82.5719,82.6719,18898.0
2023-01-05 14:20:00,90.95,90.97,90.88,90.89,27654.0,82.681,82.6992,82.6173,82.6264,27654.0
2023-01-05 14:25:00,90.89,90.9,90.76,90.81,19284.0,82.6264,82.6355,82.5083,82.5537,19284.0
2023-01-05 14:30:00,90.81,90.91,90.81,90.9,35762.0,82.5537,82.6446,82.5537,82.6355,35762.0
2023-01-05 14:35:00,90.9,91.0,90.89,91.0,57315.0,82.6355,82.7264,82.6264,82.7264,57315.0
2023-01-05 14:40:00,91.0,91.1,90.99,91.08,50792.0,82.7264,82.8173,82.7173,82.7992,50792.0
2023-01-05 14:45:00,91.09,91.24,91.09,91.19,50010.0,82.8083,82.9446,82.8083,82.8992,50010.0
2023-01-05 14:50:00,91.19,91.26,91.15,91.24,23365.0,82.8992,82.9628,82.8628,82.9446,23365.0
2023-01-05 14:55:00,91.24,91.26,91.04,91.07,36032.0,82.9446,82.9628,82.7628,82.7901,36032.0
2023-01-05 15:00:00,91.08,91.08,90.97,91.0,77322.0,82.7992,82.7992,82.6992,82.7264,77322.0
2023-01-05 15:05:00,91.0,91.0,90.89,90.92,70895.0,82.7264,82.7264,82.6264,82.6537,70895.0
2023-01-05 15:10:00,90.94,90.95,90.86,90.95,245400.0,82.6719,82.681,82.5992,82.681,245400.0
2023-01-05 15:15:00,90.95,90.95,90.76,90.78,119925.0,82.681,82.681,82.5083,82.5264,119925.0
2023-01-05 15:20:00,90.79,90.88,90.76,90.8,67878.0,82.5355,82.6173,82.5083,82.5446,67878.0
2023-01-05 15:25:00,90.8,90.8,90.64,90.64,76173.0,82.5446,82.5446,82.3992,82.3992,76173.0
2023-01-05 15:30:00,90.63,90.66,90.46,90.61,103772.0,82.3901,82.4173,82.2355,82.3719,103772.0
2023-01-05 15:35:00,90.6,90.7,90.59,90.69,57101.0,82.3628,82.4537,82.3537,82.4446,57101.0
2023-01-05 15:40:00,90.69,90.7,90.57,90.64,68978.0,82.4446,82.4537,82.3355,82.3992,68978.0
2023-01-05 15:45:00,90.64,90.75,90.51,90.54,96094.0,82.3992,82.4992,82.281,82.3083,96094.0
2023-01-05 15:50:00,90.54,90.59,90.43,90.53,189583.0,82.3083,82.3537,82.2083,82.2992,189583.0
2023-01-05 15:55:00,90.54,90.71,90.44,90.45,862892.0,82.3083,82.4628,82.2174,82.2264,862892.0
2023-01-06 09:30:00,91.33,91.73,91.25,91.44,104999.0,83.0264,83.3901,82.9537,83.1264,104999.0
2023-01-06 09:35:00,91.45,91.5,91.06,91.06,133358.0,83.1355,83.181,82.781,82.781,133358.0
2023-01-06 09:40:00,91.08,91.28,91.0,91.07,67990.0,82.7992,82.981,82.7264,82.7901,67990.0
2023-01-06 09:45:00,91.08,91.14,90.98,91.02,44368.0,82.7992,82.8537,82.7083,82.7446,44368.0
2023-01-06 09:50:00,91.05,91.2,91.0,91.15,96723.0,82.7719,82.9083,82.7264,82.8628,96723.0
2023-01-06 09:55:00,91.16,91.25,91.12,91.22,246938.0,82.8719,82.9537,82.8355,82.9264,246938.0
2023-01-06 10:00:00,91.23,91.48,91.22,91.24,144699.0,82.9355,83.1628,82.9264,82.9446,144699.0
2023-01-06 10:05:00,91.25,91.4,91.2,91.37,237157.0,82.9537,83.0901,82.9083,83.0628,237157.0
2023-01-06 10:10:00,91.38,91.41,91.29,91.39,180498.0,83.0719,83.0992,82.9901,83.081,180498.0
2023-01-06 10:15:00,91.4,91.81,91.4,91.73,549883.0,83.0901,83.4628,83.0901,83.3901,549883.0
2023-01-06 10:20:00,91.74,91.79,91.55,91.56,513978.0,83.3992,83.4446,83.2264,83.2355,513978.0
2023-01-06 10:25:00,91.55,91.57,91.36,91.41,43891.0,83.2264,83.2446,83.0537,83.0992,43891.0
2023-01-06 10:30:00,91.44,91.7,91.44,91.64,34412.0,83.1264,83.3628,83.1264,83.3082,34412.0
2023-01-06 10:35:00,91.64,91.75,91.55,91.56,83642.0,83.3082,83.4082,83.2264,83.2355,83642.0
2023-01-06 10:40:00,91.56,91.66,91.49,91.5,41658.0,83.2355,83.3264,83.1719,83.181,41658.0
2023-01-06 10:45:00,91.51,91.63,91.44,91.63,23968.0,83.1901,83.2992,83.1264,83.2992,23968.0
2023-01-06 10:50:00,91.64,91.7,91.55,91.57,46191.0,83.3082,83.3628,83.2264,83.2446,46191.0
2023-01-06 10:55:00,91.57,91.57,91.41,91.54,64800.0,83.2446,83.2446,83.0992,83.2173,64800.0
2023-01-06 11:00:00,91.55,91.6,91.46,91.48,36356.0,83.2264,83.2719,83.1446,83.1628,36356.0
2023-01-06 11:05:00,91.47,91.65,91.47,91.65,40431.0,83.1537,83.3173,83.1537,83.3173,40431.0
2023-01-06 11:10:00,91.65,91.65,91.55,91.59,43934.0,83.3173,83.3173,83.2264,83.2628,43934.0
2023-01-06 11:15:00,91.58,91.65,91.53,91.55,32932.0,83.2537,83.3173,83.2082,83.2264,32932.0
2023-01-06 11:20:00,91.55,91.6,91.51,91.56,34909.0,83.2264,83.2719,83.1901,83.2355,34909.0
2023-01-06 11:25:00,91.55,91.56,91.34,91.37,39667.0,83.2264,83.2355,83.0355,83.0628,39667.0
2023-01-06 11:30:00,91.39,91.4,91.22,91.38,37498.0,83.081,83.0901,82.9264,83.0719,37498.0
2023-01-06 11:35:00,91.39,91.5,91.39,91.48,26391.0,83.081,83.181,83.081,83.1628,26391.0
2023-01-06 11:40:00,91.48,91.5,91.4,91.46,25105.0,83.1628,83.181,83.0901,83.1446,25105.0
2023-01-06 11:45:00,91.47,91.55,91.46,91.46,26869.0,83.1537,83.2264,83.1446,83.1446,26869.0
2023-01-06 11:50:00,91.45,91.61,91.45,91.51,27819.0,83.1355,83.281,83.1355,83.1901,27819.0
2023-01-06 11:55:00,91.52,91.65,91.5,91.58,48955.0,83.1992,83.3173,83.181,83.2537,48955.0
2023-01-06 12:00:00,91.58,91.66,91.57,91.63,42366.0,83.2537,83.3264,83.2446,83.2992,42366.0
2023-01-06 12:05:00,91.64,91.67,91.54,91.66,26102.0,83.3082,83.3355,83.2173,83.3264,26102.0
2023-01-06 12:10:00,91.66,91.7,91.55,91.56,63277.0,83.3264,83.3628,83.2264,83.2355,63277.0
2023-01-06 12:15:00,91.56,91.58,91.45,91.46,303600.0,83.2355,83.2537,83.1355,83.1446,303600.0
2023-01-06 12:20:00,91.46,91.54,91.45,91.51,24219.0,83.1446,83.2173,83.1355,83.1901,24219.0
2023-01-06 12:25:00,91.51,91.58,91.46,91.46,84292.0,83.1901,83.2537,83.1446,83.1446,84292.0
2023-01-06 12:30:00,91.46,91.61,91.45,91.48,77853.0,83.1446,83.281,83.1355,83.1628,77853.0
2023-01-06 12:35:00,91.48,91.55,91.41,91.55,38531.0,83.1628,83.2264,83.0992,83.2264,38531.0
2023-01-06 12:40:00,91.56,91.56,91.45,91.47,24767.0,83.2355,83.2355,83.1355,83.1537,24767.0
2023-01-06 12:45:00,91.47,91.6,91.45,91.58,43802.0,83.1537,83.2719,83.1355,83.2537,43802.0
2023-01-06 12:50:00,91.59,91.61,91.54,91.54,73144.0,83.2628,83.281,83.2173,83.2173,73144.0
2023-01-06 12:55:00,91.54,91.6,91.5,91.6,18798.0,83.2173,83.2719,83.181,83.2719,18798.0
2023-01-06 13:00:00,91.6,91.65,91.55,91.61,41229.0,83.2719,83.3173,83.2264,83.281,41229.0
2023-01-06 13:05:00,91.62,91.65,91.58,91.59,38741.0,83.2901,83.3173,83.2537,83.2628,38741.0
2023-01-06 13:10:00,91.59,91.6,91.53,91.59,29853.0,83.2628,83.2719,83.2082,83.2628,29853.0
2023-01-06 13:15:00,91.6,91.61,91.57,91.58,68286.0,83.2719,83.281,83.2446,83.2537,68286.0
2023-01-06 13:20:00,91.58,91.69,91.55,91.69,280004.0,83.2537,83.3537,83.2264,83.3537,280004.0
2023-01-06 13:25:00,91.69,91.77,91.68,91.77,65347.0,83.3537,83.4264,83.3446,83.4264,65347.0
2023-01-06 13:30:00,91.77,91.8,91.75,91.8,65711.0,83.4264,83.4537,83.4082,83.4537,65711.0
2023-01-06 13:35:00,91.8,91.8,91.76,91.78,73978.0,83.4537,83.4537,83.4173,83.4355,73978.0
2023-01-06 13:40:00,91.78,91.81,91.66,91.66,78939.0,83.4355,83.4628,83.3264,83.3264,78939.0
2023-01-06 13:45:00,91.67,91.75,91.63,91.7,33521.0,83.3355,83.4082,83.2992,83.3628,33521.0
2023-01-06 13:50:00,91.7,91.73,91.65,91.71,15532.0,83.3628,83.3901,83.3173,83.3719,15532.0
2023-01-06 13:55:00,91.7,91.8,91.7,91.77,49380.0,83.3628,83.4537,83.3628,83.4264,49380.0
2023-01-06 14:00:00,91.77,91.81,91.75,91.78,73784.0,83.4264,83.4628,83.4082,83.4355,73784.0
2023-01-06 14:05:00,91.78,91.79,91.68,91.71,37248.0,83.4355,83.4446,83.3446,83.3719,37248.0
2023-01-06 14:10:00,91.71,91.75,91.67,91.73,34409.0,83.3719,83.4082,83.3355,83.3901,34409.0
2023-01-06 14:15:00,91.74,91.79,91.72,91.78,33278.0,83.3992,83.4446,83.381,83.4355,33278.0
2023-01-06 14:20:00,91.78,91.83,91.77,91.8,66922.0,83.4355,83.481,83.4264,83.4537,66922.0
2023-01-06 14:25:00,91.81,91.83,91.76,91.77,38849.0,83.4628,83.481,83.4173,83.4264,38849.0
2023-01-06 14:30:00,91.78,91.83,91.77,91.81,78159.0,83.4355,83.481,83.4264,83.4628,78159.0
2023-01-06 14:35:00,91.8,91.93,91.75,91.89,51534.0,83.4537,83.5719,83.4082,83.5355,51534.0
2023-01-06 14:40:00,91.88,91.91,91.84,91.9,44637.0,83.5264,83.5537,83.4901,83.5446,44637.0
2023-01-06 14:45:00,91.91,91.91,91.81,91.87,30118.0,83.5537,83.5537,83.4628,83.5173,30118.0
2023-01-06 14:50:00,91.87,91.88,91.81,91.86,58910.0,83.5173,83.5264,83.4628,83.5082,58910.0
2023-01-06 14:55:00,91.85,91.86,91.8,91.8,39315.0,83.4992,83.5082,83.4537,83.4537,39315.0
2023-01-06 15:00:00,91.8,91.86,91.75,91.81,57270.0,83.4537,83.5082,83.4082,83.4628,57270.0
2023-01-06 15:05:00,91.81,91.86,91.78,91.82,45220.0,83.4628,83.5082,83.4355,83.4719,45220.0
2023-01-06 15:10:00,91.81,91.85,91.8,91.83,36574.0,83.4628,83.4992,83.4537,83.481,36574.0
2023-01-06 15:15:00,91.84,91.86,91.65,91.67,48250.0,83.4901,83.5082,83.3173,83.3355,48250.0
2023-01-06 15:20:00,91.68,91.71,91.62,91.7,37075.0,83.3446,83.3719,83.2901,83.3628,37075.0
2023-01-06 15:25:00,91.69,91.71,91.64,91.67,42606.0,83.3537,83.3719,83.3082,83.3355,42606.0
2023-01-06 15:30:00,91.67,91.75,91.65,91.68,50958.0,83.3355,83.4082,83.3173,83.3446,50958.0
2023-01-06 15:35:00,91.67,91.69,91.57,91.65,59808.0,83.3355,83.3537,83.2446,83.3173,59808.0
2023-01-06 15:40:00,91.65,91.73,91.61,91.71,66137.0,83.3173,83.3901,83.281,83.3719,66137.0
2023-01-06 15:45:00,91.7,91.8,91.64,91.64,67814.0,83.3628,83.4537,83.3082,83.3082,67814.0
2023-01-06 15:50:00,91.64,91.71,91.61,91.67,107595.0,83.3082,83.3719,83.281,83.3355,107595.0
2023-01-06 15:55:00,91.67,91.74,91.59,91.6,405314.0,83.3355,83.3992,83.2628,83.2719,405314.0
2023-01-09 09:30:00,92.14,92.73,91.89,92.61,246723.0,83.7628,84.2991,83.5355,84.1901,246723.0
2023-01-09 09:35:00,92.64,93.19,92.6,92.98,129862.0,84.2173,84.7173,84.181,84.5264,129862.0
2023-01-09 09:40:00,92.97,93.02,92.67,93.02,56033.0,84.5173,84.5628,84.2446,84.5628,56033.0
2023-01-09 09:45:00,93.03,93.25,92.87,93.01,91733.0,84.5719,84.7719,84.4264,84.5537,91733.0
2023-01-09 09:50:00,93.02,93.17,92.78,92.8,70965.0,84.5628,84.6991,84.3446,84.3628,70965.0
2023-01-09 09:55:00,92.78,92.78,92.5,92.51,90594.0,84.3446,84.3446,84.0901,84.0992,90594.0
2023-01-09 10:00:00,92.58,92.7,92.39,92.47,66140.0,84.1628,84.2719,83.9901,84.0628,66140.0
2023-01-09 10:05:00,92.47,92.6,92.43,92.5,35537.0,84.0628,84.181,84.0264,84.0901,35537.0
2023-01-09 10:10:00,92.5,92.59,92.39,92.46,30878.0,84.0901,84.1719,83.9901,84.0537,30878.0
2023-01-09 10:15:00,92.45,92.55,92.4,92.43,55658.0,84.0446,84.1355,83.9992,84.0264,55658.0
2023-01-09 10:20:00,92.44,92.5,92.13,92.17,64059.0,84.0355,84.0901,83.7537,83.7901,64059.0
2023-01-09 10:25:00,92.17,92.4,92.09,92.27,35493.0,83.7901,83.9992,83.7173,83.881,35493.0
2023-01-09 10:30:00,92.28,92.55,92.26,92.54,50029.0,83.8901,84.1355,83.8719,84.1264,50029.0
2023-01-09 10:35:00,92.53,92.75,92.52,92.57,32315.0,84.1173,84.3173,84.1082,84.1537,32315.0
2023-01-09 10:40:00,92.57,92.69,92.53,92.69,43654.0,84.1537,84.2628,84.1173,84.2628,43654.0
2023-01-09 10:45:00,92.69,92.78,92.69,92.78,27566.0,84.2628,84.3446,84.2628,84.3446,27566.0
2023-01-09 10:50:00,92.79,92.87,92.73,92.73,83801.0,84.3537,84.4264,84.2991,84.2991,83801.0
2023-01-09 10:55:00,92.73,92.74,92.56,92.58,53299.0,84.2991,84.3082,84.1446,84.1628,53299.0
2023-01-09 11:00:00,92.58,92.74,92.56,92.72,30069.0,84.1628,84.3082,84.1446,84.2901,30069.0
2023-01-09 11:05:00,92.73,92.74,92.53,92.57,49934.0,84.2991,84.3082,84.1173,84.1537,49934.0
2023-01-09 11:10:00,92.58,92.59,92.46,92.48,67494.0,84.1628,84.1719,84.0537,84.0719,67494.0
2023-01-09 11:15:00,92.47,92.5,92.29,92.36,70287.0,84.0628,84.0901,83.8992,83.9628,70287.0
2023-01-09 11:20:00,92.37,92.66,92.37,92.55,103840.0,83.9719,84.2355,83.9719,84.1355,103840.0
2023-01-09 11:25:00,92.55,92.59,92.44,92.45,29070.0,84.1355,84.1719,84.0355,84.0446,29070.0
2023-01-09 11:30:00,92.46,92.56,92.41,92.42,46507.0,84.0537,84.1446,84.0082,84.0173,46507.0
2023-01-09 11:35:00,92.43,92.45,92.24,92.26,96552.0,84.0264,84.0446,83.8537,83.8719,96552.0
2023-01-09 11:40:00,92.26,92.36,92.26,92.33,99444.0,83.8719,83.9628,83.8719,83.9355,99444.0
2023-01-09 11:45:00,92.33,92.37,92.14,92.15,126595.0,83.9355,83.9719,83.7628,83.7719,126595.0
2023-01-09 11:50:00,92.15,92.21,92.06,92.19,111489.0,83.7719,83.8264,83.6901,83.8082,111489.0
2023-01-09 11:55:00,92.21,92.28,92.01,92.02,56931.0,83.8264,83.8901,83.6446,83.6537,56931.0
2023-01-09 12:00:00,92.01,92.01,91.92,91.93,56909.0,83.6446,83.6446,83.5628,83.5719,56909.0
2023-01-09 12:05:00,91.93,92.08,91.93,92.08,55747.0,83.5719,83.7082,83.5719,83.7082,55747.0
2023-01-09 12:10:00,92.1,92.21,92.1,92.17,47370.0,83.7264,83.8264,83.7264,83.7901,47370.0
2023-01-09 12:15:00,92.18,92.21,92.06,92.1,54360.0,83.7992,83.8264,83.6901,83.7264,54360.0
2023-01-09 12:20:00,92.09,92.22,92.06,92.15,69072.0,83.7173,83.8355,83.6901,83.7719,69072.0
2023-01-09 12:25:00,92.15,92.3,92.09,92.27,42687.0,83.7719,83.9082,83.7173,83.881,42687.0
2023-01-09 12:30:00,92.27,92.27,92.02,92.02,29784.0,83.881,83.881,83.6537,83.6537,29784.0
2023-01-09 12:35:00,92.01,92.04,91.92,91.97,32212.0,83.6446,83.6719,83.5628,83.6082,32212.0
2023-01-09 12:40:00,91.98,92.05,91.96,92.01,23749.0,83.6173,83.681,83.5992,83.6446,23749.0
2023-01-09 12:45:00,92.01,92.02,91.93,91.98,25954.0,83.6446,83.6537,83.5719,83.6173,25954.0
2023-01-09 12:50:00,91.98,92.01,91.87,91.9,36838.0,83.6173,83.6446,83.5173,83.5446,36838.0
2023-01-09 12:55:00,91.91,91.91,91.83,91.88,33110.0,83.5537,83.5537,83.481,83.5264,33110.0
2023-01-09 13:00:00,91.88,91.88,91.79,91.8,26112.0,83.5264,83.5264,83.4446,83.4537,26112.0
2023-01-09 13:05:00,91.8,91.81,91.65,91.7,38416.0,83.4537,83.4628,83.3173,83.3628,38416.0
2023-01-09 13:10:00,91.7,91.86,91.69,91.74,53776.0,83.3628,83.5082,83.3537,83.3992,53776.0
2023-01-09 13:15:00,91.73,91.75,91.68,91.69,34897.0,83.3901,83.4082,83.3446,83.3537,34897.0
2023-01-09 13:20:00,91.69,91.81,91.64,91.67,45535.0,83.3537,83.4628,83.3082,83.3355,45535.0
2023-01-09 13:25:00,91.68,91.69,91.55,91.66,29623.0,83.3446,83.3537,83.2264,83.3264,29623.0
2023-01-09 13:30:00,91.67,91.7,91.54,91.65,118253.0,83.3355,83.3628,83.2173,83.3173,118253.0
2023-01-09 13:35:00,91.65,91.66,91.42,91.63,63697.0,83.3173,83.3264,83.1083,83.2992,63697.0
2023-01-09 13:40:00,91.63,91.63,91.43,91.48,72386.0,83.2992,83.2992,83.1173,83.1628,72386.0
2023-01-09 13:45:00,91.48,91.62,91.44,91.59,24914.0,83.1628,83.2901,83.1264,83.2628,24914.0
2023-01-09 13:50:00,91.57,91.81,91.54,91.77,48954.0,83.2446,83.4628,83.2173,83.4264,48954.0
2023-01-09 13:55:00,91.76,91.81,91.64,91.8,36146.0,83.4173,83.4628,83.3082,83.4537,36146.0
2023-01-09 14:00:00,91.81,91.96,91.81,91.87,28215.0,83.4628,83.5992,83.4628,83.5173,28215.0
2023-01-09 14:05:00,91.87,91.89,91.7,91.85,44507.0,83.5173,83.5355,83.3628,83.4992,44507.0
2023-01-09 14:10:00,91.85,91.98,91.85,91.85,40104.0,83.4992,83.6173,83.4992,83.4992,40104.0
2023-01-09 14:15:00,91.85,91.91,91.75,91.91,53799.0,83.4992,83.5537,83.4082,83.5537,53799.0
2023-01-09 14:20:00,91.91,91.97,91.88,91.92,29111.0,83.5537,83.6082,83.5264,83.5628,29111.0
2023-01-09 14:25:00,91.93,91.93,91.81,91.87,38827.0,83.5719,83.5719,83.4628,83.5173,38827.0
2023-01-09 14:30:00,91.88,91.9,91.79,91.84,38980.0,83.5264,83.5446,83.4446,83.4901,38980.0
2023-01-09 14:35:00,91.84,91.86,91.78,91.8,31578.0,83.4901,83.5082,83.4355,83.4537,31578.0
2023-01-09 14:40:00,91.8,91.83,91.77,91.81,31452.0,83.4537,83.481,83.4264,83.4628,31452.0
2023-01-09 14:45:00,91.81,91.85,91.68,91.75,35060.0,83.4628,83.4992,83.3446,83.4082,35060.0
2023-01-09 14:50:00,91.76,91.76,91.69,91.7,30905.0,83.4173,83.4173,83.3537,83.3628,30905.0
2023-01-09 14:55:00,91.69,91.73,91.62,91.65,36033.0,83.3537,83.3901,83.2901,83.3173,36033.0
2023-01-09 15:00:00,91.65,91.77,91.64,91.68,29977.0,83.3173,83.4264,83.3082,83.3446,29977.0
2023-01-09 15:05:00,91.69,91.75,91.64,91.68,37360.0,83.3537,83.4082,83.3082,83.3446,37360.0
2023-01-09 15:10:00,91.67,91.68,91.53,91.53,33657.0,83.3355,83.3446,83.2082,83.2082,33657.0
2023-01-09 15:15:00,91.54,91.67,91.52,91.63,65705.0,83.2173,83.3355,83.1992,83.2992,65705.0
2023-01-09 15:20:00,91.64,91.69,91.53,91.54,55547.0,83.3082,83.3537,83.2082,83.2173,55547.0
2023-01-09 15:25:00,91.55,91.6,91.48,91.54,70840.0,83.2264,83.2719,83.1628,83.2173,70840.0
2023-01-09 15:30:00,91.55,91.73,91.49,91.61,73191.0,83.2264,83.3901,83.1719,83.281,73191.0
2023-01-09 15:35:00,91.62,91.69,91.57,91.63,54906.0,83.2901,83.3537,83.2446,83.2992,54906.0
2023-01-09 15:40:00,91.64,91.77,91.62,91.76,114874.0,83.3082,83.4264,83.2901,83.4173,114874.0
2023-01-09 15:45:00,91.76,91.78,91.67,91.77,89079.0,83.4173,83.4355,83.3355,83.4264,89079.0
2023-01-09 15:50:00,91.77,91.92,91.77,91.81,181904.0,83.4264,83.5628,83.4264,83.4628,181904.0
2023-01-09 15:55:00,91.8,91.83,91.51,91.56,666936.0,83.4537,83.481,83.1901,83.2355,666936.0
2023-01-10 09:30:00,90.85,91.25,89.22,89.52,506739.0,82.5901,82.9537,81.1083,81.381,506739.0
2023-01-10 09:35:00,89.53,89.55,88.5,88.56,238143.0,81.3901,81.4083,80.4537,80.5083,238143.0
2023-01-10 09:40:00,88.58,89.51,88.57,89.3,218303.0,80.5265,81.3719,80.5174,81.181,218303.0
2023-01-10 09:45:00,89.28,89.43,88.92,89.02,107330.0,81.1628,81.2992,80.8355,80.9265,107330.0
2023-01-10 09:50:00,89.02,89.09,88.8,88.98,110046.0,80.9265,80.9901,80.7265,80.8901,110046.0
2023-01-10 09:55:00,89.0,89.24,88.95,89.12,67842.0,80.9083,81.1265,80.8628,81.0174,67842.0
2023-01-10 10:00:00,89.14,89.4,89.12,89.29,113223.0,81.0355,81.2719,81.0174,81.1719,113223.0
2023-01-10 10:05:00,89.3,89.67,89.28,89.53,147735.0,81.181,81.5174,81.1628,81.3901,147735.0
2023-01-10 10:10:00,89.54,89.84,89.46,89.47,84608.0,81.3992,81.6719,81.3265,81.3355,84608.0
2023-01-10 10:15:00,89.48,89.83,89.41,89.72,57392.0,81.3446,81.6628,81.281,81.5628,57392.0
2023-01-10 10:20:00,89.72,89.85,89.65,89.75,49050.0,81.5628,81.681,81.4992,81.5901,49050.0
2023-01-10 10:25:00,89.74,89.85,89.56,89.62,42365.0,81.581,81.681,81.4174,81.4719,42365.0
2023-01-10 10:30:00,89.63,89.89,89.58,89.79,77407.0,81.481,81.7174,81.4355,81.6264,77407.0
2023-01-10 10:35:00,89.78,90.19,89.65,90.04,86203.0,81.6174,81.9901,81.4992,81.8537,86203.0
2023-01-10 10:40:00,90.05,90.29,90.05,90.22,96493.0,81.8628,82.081,81.8628,82.0174,96493.0
2023-01-10 10:45:00,90.2,90.52,90.17,90.4,81717.0,81.9992,82.2901,81.9719,82.181,81717.0
2023-01-10 10:50:00,90.39,90.67,90.33,90.56,149749.0,82.1719,82.4264,82.1174,82.3264,149749.0
2023-01-10 10:55:00,90.57,90.88,90.57,90.79,199617.0,82.3355,82.6173,82.3355,82.5355,199617.0
2023-01-10 11:00:00,90.79,91.23,90.79,91.23,63951.0,82.5355,82.9355,82.5355,82.9355,63951.0
2023-01-10 11:05:00,91.23,91.26,91.06,91.18,87185.0,82.9355,82.9628,82.781,82.8901,87185.0
2023-01-10 11:10:00,91.17,91.18,90.97,91.04,86469.0,82.881,82.8901,82.6992,82.7628,86469.0
2023-01-10 11:15:00,91.01,91.03,90.85,90.92,88445.0,82.7355,82.7537,82.5901,82.6537,88445.0
2023-01-10 11:20:00,90.93,91.33,90.9,91.28,99625.0,82.6628,83.0264,82.6355,82.981,99625.0
2023-01-10 11:25:00,91.28,91.37,91.07,91.19,128497.0,82.981,83.0628,82.7901,82.8992,128497.0
2023-01-10 11:30:00,91.23,91.23,90.83,90.92,67767.0,82.9355,82.9355,82.5719,82.6537,67767.0
2023-01-10 11:35:00,90.93,90.99,90.71,90.81,76490.0,82.6628,82.7173,82.4628,82.5537,76490.0
2023-01-10 11:40:00,90.82,90.95,90.8,90.91,45197.0,82.5628,82.681,82.5446,82.6446,45197.0
2023-01-10 11:45:00,90.91,91.0,90.8,90.98,60788.0,82.6446,82.7264,82.5446,82.7083,60788.0
2023-01-10 11:50:00,90.99,91.15,90.93,91.12,39817.0,82.7173,82.8628,82.6628,82.8355,39817.0
2023-01-10 11:55:00,91.12,91.13,90.93,91.01,54124.0,82.8355,82.8446,82.6628,82.7355,54124.0
2023-01-10 12:00:00,91.01,91.03,90.86,90.9,41912.0,82.7355,82.7537,82.5992,82.6355,41912.0
2023-01-10 12:05:00,90.9,90.98,90.89,90.91,31151.0,82.6355,82.7083,82.6264,82.6446,31151.0
2023-01-10 12:10:00,90.89,90.91,90.81,90.81,38171.0,82.6264,82.6446,82.5537,82.5537,38171.0
2023-01-10 12:15:00,90.83,90.84,90.64,90.65,53729.0,82.5719,82.581,82.3992,82.4083,53729.0
2023-01-10 12:20:00,90.64,90.75,90.57,90.61,90693.0,82.3992,82.4992,82.3355,82.3719,90693.0
2023-01-10 12:25:00,90.62,90.72,90.61,90.72,23598.0,82.381,82.4719,82.3719,82.4719,23598.0
2023-01-10 12:30:00,90.71,90.81,90.67,90.78,351319.0,82.4628,82.5537,82.4264,82.5264,351319.0
2023-01-10 12:35:00,90.78,90.82,90.74,90.79,75749.0,82.5264,82.5628,82.4901,82.5355,75749.0
2023-01-10 12:40:00,90.78,90.82,90.72,90.73,211979.0,82.5264,82.5628,82.4719,82.481,211979.0
2023-01-10 12:45:00,90.72,90.74,90.62,90.67,40434.0,82.4719,82.4901,82.381,82.4264,40434.0
2023-01-10 12:50:00,90.68,90.76,90.59,90.75,74354.0,82.4355,82.5083,82.3537,82.4992,74354.0
2023-01-10 12:55:00,90.76,90.8,90.72,90.79,39037.0,82.5083,82.5446,82.4719,82.5355,39037.0
2023-01-10 13:00:00,90.8,91.04,90.79,90.94,192119.0,82.5446,82.7628,82.5355,82.6719,192119.0
2023-01-10 13:05:00,90.94,90.98,90.81,90.88,392366.0,82.6719,82.7083,82.5537,82.6173,392366.0
2023-01-10 13:10:00,90.9,90.91,90.72,90.76,59650.0,82.6355,82.6446,82.4719,82.5083,59650.0
2023-01-10 13:15:00,90.77,90.91,90.72,90.9,94237.0,82.5173,82.6446,82.4719,82.6355,94237.0
2023-01-10 13:20:00,90.9,90.9,90.85,90.88,39533.0,82.6355,82.6355,82.5901,82.6173,39533.0
2023-01-10 13:25:00,90.89,90.9,90.8,90.85,38903.0,82.6264,82.6355,82.5446,82.5901,38903.0
2023-01-10 13:30:00,90.84,90.84,90.75,90.8,38763.0,82.581,82.581,82.4992,82.5446,38763.0
2023-01-10 13:35:00,90.8,90.82,90.75,90.78,29904.0,82.5446,82.5628,82.4992,82.5264,29904.0
2023-01-10 13:40:00,90.78,90.83,90.73,90.77,42230.0,82.5264,82.5719,82.481,82.5173,42230.0
2023-01-10 13:45:00,90.77,90.77,90.66,90.71,26983.0,82.5173,82.5173,82.4173,82.4628,26983.0
2023-01-10 13:50:00,90.68,90.79,90.66,90.78,34494.0,82.4355,82.5355,82.4173,82.5264,34494.0
2023-01-10 13:55:00,90.79,90.89,90.74,90.88,36737.0,82.5355,82.6264,82.4901,82.6173,36737.0
2023-01-10 14:00:00,90.88,90.9,90.84,90.88,44064.0,82.6173,82.6355,82.581,82.6173,44064.0
2023-01-10 14:05:00,90.88,90.89,90.79,90.86,34342.0,82.6173,82.6264,82.5355,82.5992,34342.0
2023-01-10 14:10:00,90.86,90.86,90.72,90.79,56304.0,82.5992,82.5992,82.4719,82.5355,56304.0
2023-01-10 14:15:00,90.79,90.82,90.69,90.77,33165.0,82.5355,82.5628,82.4446,82.5173,33165.0
2023-01-10 14:20:00,90.77,90.77,90.7,90.72,32565.0,82.5173,82.5173,82.4537,82.4719,32565.0
2023-01-10 14:25:00,90.73,90.74,90.66,90.68,29352.0,82.481,82.4901,82.4173,82.4355,29352.0
2023-01-10 14:30:00,90.68,90.69,90.6,90.63,39033.0,82.4355,82.4446,82.3628,82.3901,39033.0
2023-01-10 14:35:00,90.63,90.66,90.46,90.47,36723.0,82.3901,82.4173,82.2355,82.2446,36723.0
2023-01-10 14:40:00,90.47,90.5,90.4,90.43,48717.0,82.2446,82.2719,82.181,82.2083,48717.0
2023-01-10 14:45:00,90.42,90.43,90.3,90.34,56757.0,82.1992,82.2083,82.0901,82.1264,56757.0
2023-01-10 14:50:00,90.34,90.45,90.26,90.44,281678.0,82.1264,82.2264,82.0537,82.2174,281678.0
2023-01-10 14:55:00,90.44,90.66,90.44,90.51,258001.0,82.2174,82.4173,82.2174,82.281,258001.0
2023-01-10 15:00:00,90.51,90.55,90.44,90.46,65788.0,82.281,82.3173,82.2174,82.2355,65788.0
2023-01-10 15:05:00,90.45,90.51,90.41,90.48,72298.0,82.2264,82.281,82.1901,82.2537,72298.0
2023-01-10 15:10:00,90.48,90.56,90.41,90.55,52031.0,82.2537,82.3264,82.1901,82.3173,52031.0
2023-01-10 15:15:00,90.55,90.6,90.54,90.6,50439.0,82.3173,82.3628,82.3083,82.3628,50439.0
2023-01-10 15:20:00,90.6,90.62,90.56,90.59,76762.0,82.3628,82.381,82.3264,82.3537,76762.0
2023-01-10 15:25:00,90.59,90.62,90.55,90.59,80121.0,82.3537,82.381,82.3173,82.3537,80121.0
2023-01-10 15:30:00,90.6,90.6,90.49,90.52,71216.0,82.3628,82.3628,82.2628,82.2901,71216.0
2023-01-10 15:35:00,90.52,90.58,90.46,90.51,70104.0,82.2901,82.3446,82.2355,82.281,70104.0
2023-01-10 15:40:00,90.51,90.56,90.47,90.54,89393.0,82.281,82.3264,82.2446,82.3083,89393.0
2023-01-10 15:45:00,90.54,90.57,90.47,90.54,136588.0,82.3083,82.3355,82.2446,82.3083,136588.0
2023-01-10 15:50:00,90.55,90.61,90.51,90.54,164101.0,82.3173,82.3719,82.281,82.3083,164101.0
2023-01-10 15:55:00,90.54,90.68,90.46,90.64,680595.0,82.3083,82.4355,82.2355,82.3992,680595.0
2023-01-11 09:30:00,91.56,91.69,91.07,91.18,171801.0,83.2355,83.3537,82.7901,82.8901,171801.0
2023-01-11 09:35:00,91.2,91.23,90.81,90.84,61618.0,82.9083,82.9355,82.5537,82.581,61618.0
2023-01-11 09:40:00,90.86,90.99,90.6,90.62,51651.0,82.5992,82.7173,82.3628,82.381,51651.0
2023-01-11 09:45:00,90.62,90.85,90.61,90.71,49322.0,82.381,82.5901,82.3719,82.4628,49322.0
2023-01-11 09:50:00,90.71,90.76,90.47,90.58,59396.0,82.4628,82.5083,82.2446,82.3446,59396.0
2023-01-11 09:55:00,90.58,90.64,90.36,90.37,57935.0,82.3446,82.3992,82.1446,82.1537,57935.0
2023-01-11 10:00:00,90.38,90.47,90.32,90.41,56194.0,82.1628,82.2446,82.1083,82.1901,56194.0
2023-01-11 10:05:00,90.41,90.47,90.16,90.41,210502.0,82.1901,82.2446,81.9628,82.1901,210502.0
2023-01-11 10:10:00,90.42,90.53,90.3,90.31,48391.0,82.1992,82.2992,82.0901,82.0992,48391.0
2023-01-11 10:15:00,90.28,90.28,90.02,90.13,68776.0,82.0719,82.0719,81.8355,81.9355,68776.0
2023-01-11 10:20:00,90.12,90.23,90.02,90.12,89545.0,81.9264,82.0264,81.8355,81.9264,89545.0
2023-01-11 10:25:00,90.11,90.21,90.09,90.18,64241.0,81.9174,82.0083,81.8992,81.981,64241.0
2023-01-11 10:30:00,90.18,90.21,90.01,90.02,46334.0,81.981,82.0083,81.8264,81.8355,46334.0
2023-01-11 10:35:00,90.03,90.05,89.86,89.92,69583.0,81.8446,81.8628,81.6901,81.7446,69583.0
2023-01-11 10:40:00,89.91,90.06,89.9,90.04,42718.0,81.7355,81.8719,81.7264,81.8537,42718.0
2023-01-11 10:45:00,90.05,90.21,90.0,90.19,54225.0,81.8628,82.0083,81.8174,81.9901,54225.0
2023-01-11 10:50:00,90.18,90.27,90.0,90.0,168359.0,81.981,82.0628,81.8174,81.8174,168359.0
2023-01-11 10:55:00,90.0,90.05,89.89,89.91,158981.0,81.8174,81.8628,81.7174,81.7355,158981.0
2023-01-11 11:00:00,89.9,90.02,89.8,90.0,69088.0,81.7264,81.8355,81.6355,81.8174,69088.0
2023-01-11 11:05:00,89.99,90.02,89.88,89.98,145480.0,81.8083,81.8355,81.7083,81.7992,145480.0
2023-01-11 11:10:00,89.97,90.01,89.92,89.97,55296.0,81.7901,81.8264,81.7446,81.7901,55296.0
2023-01-11 11:15:00,89.98,90.06,89.92,89.93,83176.0,81.7992,81.8719,81.7446,81.7537,83176.0
2023-01-11 11:20:00,89.93,89.94,89.82,89.88,38396.0,81.7537,81.7628,81.6537,81.7083,38396.0
2023-01-11 11:25:00,89.88,89.9,89.67,89.7,83010.0,81.7083,81.7264,81.5174,81.5446,83010.0
2023-01-11 11:30:00,89.7,89.78,89.64,89.73,62373.0,81.5446,81.6174,81.4901,81.5719,62373.0
2023-01-11 11:35:00,89.73,89.74,89.51,89.58,64613.0,81.5719,81.581,81.3719,81.4355,64613.0
2023-01-11 11:40:00,89.57,89.69,89.56,89.66,43462.0,81.4264,81.5355,81.4174,81.5083,43462.0
2023-01-11 11:45:00,89.66,89.66,89.48,89.49,54964.0,81.5083,81.5083,81.3446,81.3537,54964.0
2023-01-11 11:50:00,89.49,89.55,89.42,89.47,72074.0,81.3537,81.4083,81.2901,81.3355,72074.0
2023-01-11 11:55:00,89.48,89.56,89.35,89.37,62508.0,81.3446,81.4174,81.2265,81.2446,62508.0
2023-01-11 12:00:00,89.38,89.64,89.36,89.63,39884.0,81.2537,81.4901,81.2355,81.481,39884.0
2023-01-11 12:05:00,89.63,89.74,89.58,89.69,38724.0,81.481,81.581,81.4355,81.5355,38724.0
2023-01-11 12:10:00,89.69,89.82,89.67,89.78,48980.0,81.5355,81.6537,81.5174,81.6174,48980.0
2023-01-11 12:15:00,89.76,89.82,89.59,89.81,86121.0,81.5992,81.6537,81.4446,81.6446,86121.0
2023-01-11 12:20:00,89.81,89.82,89.74,89.77,29707.0,81.6446,81.6537,81.581,81.6083,29707.0
2023-01-11 12:25:00,89.77,89.78,89.67,89.73,40279.0,81.6083,81.6174,81.5174,81.5719,40279.0
2023-01-11 12:30:00,89.73,89.74,89.48,89.55,47781.0,81.5719,81.581,81.3446,81.4083,47781.0
2023-01-11 12:35:00,89.54,89.66,89.52,89.63,76518.0,81.3992,81.5083,81.381,81.481,76518.0
2023-01-11 12:40:00,89.62,89.73,89.61,89.67,63173.0,81.4719,81.5719,81.4628,81.5174,63173.0
2023-01-11 12:45:00,89.66,89.74,89.65,89.73,43103.0,81.5083,81.581,81.4992,81.5719,43103.0
2023-01-11 12:50:00,89.72,89.83,89.68,89.69,69962.0,81.5628,81.6628,81.5264,81.5355,69962.0
2023-01-11 12:55:00,89.68,89.71,89.63,89.67,262625.0,81.5264,81.5537,81.481,81.5174,262625.0
2023-01-11 13:00:00,89.67,89.8,89.67,89.76,108053.0,81.5174,81.6355,81.5174,81.5992,108053.0
2023-01-11 13:05:00,89.76,89.81,89.76,89.79,72306.0,81.5992,81.6446,81.5992,81.6264,72306.0
2023-01-11 13:10:00,89.79,89.82,89.72,89.79,106526.0,81.6264,81.6537,81.5628,81.6264,106526.0
2023-01-11 13:15:00,89.79,89.8,89.66,89.68,63988.0,81.6264,81.6355,81.5083,81.5264,63988.0
2023-01-11 13:20:00,89.67,89.79,89.63,89.79,30746.0,81.5174,81.6264,81.481,81.6264,30746.0
2023-01-11 13:25:00,89.78,89.9,89.77,89.89,111862.0,81.6174,81.7264,81.6083,81.7174,111862.0
2023-01-11 13:30:00,89.9,89.92,89.83,89.86,91384.0,81.7264,81.7446,81.6628,81.6901,91384.0
2023-01-11 13:35:00,89.86,89.95,89.85,89.93,105946.0,81.6901,81.7719,81.681,81.7537,105946.0
2023-01-11 13:40:00,89.93,89.95,89.83,89.86,82603.0,81.7537,81.7719,81.6628,81.6901,82603.0
2023-01-11 13:45:00,89.86,89.94,89.78,89.88,303601.0,81.6901,81.7628,81.6174,81.7083,303601.0
2023-01-11 13:50:00,89.89,89.95,89.81,89.88,55808.0,81.7174,81.7719,81.6446,81.7083,55808.0
2023-01-11 13:55:00,89.88,89.97,89.88,89.93,61946.0,81.7083,81.7901,81.7083,81.7537,61946.0
2023-01-11 14:00:00,89.94,90.0,89.94,89.95,110418.0,81.7628,81.8174,81.7628,81.7719,110418.0
2023-01-11 14:05:00,89.95,89.96,89.82,89.87,42838.0,81.7719,81.781,81.6537,81.6992,42838.0
2023-01-11 14:10:00,89.87,89.9,89.84,89.84,44697.0,81.6992,81.7264,81.6719,81.6719,44697.0
2023-01-11 14:15:00,89.85,89.99,89.84,89.98,84243.0,81.681,81.8083,81.6719,81.7992,84243.0
2023-01-11 14:20:00,89.98,90.04,89.93,89.95,169331.0,81.7992,81.8537,81.7537,81.7719,169331.0
2023-01-11 14:25:00,89.94,89.94,89.77,89.8,62224.0,81.7628,81.7628,81.6083,81.6355,62224.0
2023-01-11 14:30:00,89.81,89.84,89.75,89.76,61041.0,81.6446,81.6719,81.5901,81.5992,61041.0
2023-01-11 14:35:00,89.76,89.92,89.72,89.91,62632.0,81.5992,81.7446,81.5628,81.7355,62632.0
2023-01-11 14:40:00,89.92,89.93,89.82,89.86,59172.0,81.7446,81.7537,81.6537,81.6901,59172.0
2023-01-11 14:45:00,89.85,89.92,89.8,89.91,58850.0,81.681,81.7446,81.6355,81.7355,58850.0
2023-01-11 14:50:00,89.91,90.0,89.87,89.95,72082.0,81.7355,81.8174,81.6992,81.7719,72082.0
2023-01-11 14:55:00,89.94,89.96,89.91,89.94,52519.0,81.7628,81.781,81.7355,81.7628,52519.0
2023-01-11 15:00:00,89.94,90.02,89.9,90.01,84322.0,81.7628,81.8355,81.7264,81.8264,84322.0
2023-01-11 15:05:00,90.01,90.01,89.9,89.92,53417.0,81.8264,81.8264,81.7264,81.7446,53417.0
2023-01-11 15:10:00,89.92,90.04,89.9,90.0,94047.0,81.7446,81.8537,81.7264,81.8174,94047.0
2023-01-11 15:15:00,90.0,90.02,89.93,90.0,102408.0,81.8174,81.8355,81.7537,81.8174,102408.0
2023-01-11 15:20:00,90.0,90.03,89.88,89.89,103635.0,81.8174,81.8446,81.7083,81.7174,103635.0
2023-01-11 15:25:00,89.9,89.93,89.87,89.91,77857.0,81.7264,81.7537,81.6992,81.7355,77857.0
2023-01-11 15:30:00,89.91,89.96,89.82,89.85,102376.0,81.7355,81.781,81.6537,81.681,102376.0
2023-01-11 15:35:00,89.85,89.87,89.78,89.85,86021.0,81.681,81.6992,81.6174,81.681,86021.0
2023-01-11 15:40:00,89.85,89.87,89.77,89.84,90156.0,81.681,81.6992,81.6083,81.6719,90156.0
2023-01-11 15:45:00,89.84,89.85,89.76,89.84,83968.0,81.6719,81.681,81.5992,81.6719,83968.0
2023-01-11 15:50:00,89.84,89.97,89.81,89.9,251000.0,81.6719,81.7901,81.6446,81.7264,251000.0
2023-01-11 15:55:00,89.9,89.91,89.74,89.75,747807.0,81.7264,81.7355,81.581,81.5901,747807.0
2023-01-12 09:30:00,89.79,89.84,89.27,89.67,759661.0,81.6264,81.6719,81.1537,81.5174,759661.0
2023-01-12 09:35:00,89.7,89.97,89.65,89.65,49697.0,81.5446,81.7901,81.4992,81.4992,49697.0
2023-01-12 09:40:00,89.64,89.65,89.34,89.48,62359.0,81.4901,81.4992,81.2174,81.3446,62359.0
2023-01-12 09:45:00,89.47,89.5,89.28,89.28,43952.0,81.3355,81.3628,81.1628,81.1628,43952.0
2023-01-12 09:50:00,89.3,89.49,89.26,89.4,31393.0,81.181,81.3537,81.1446,81.2719,31393.0
2023-01-12 09:55:00,89.41,89.61,89.35,89.51,64815.0,81.281,81.4628,81.2265,81.3719,64815.0
2023-01-12 10:00:00,89.52,89.66,89.43,89.49,60274.0,81.381,81.5083,81.2992,81.3537,60274.0
2023-01-12 10:05:00,89.47,89.54,89.27,89.33,52641.0,81.3355,81.3992,81.1537,81.2083,52641.0
2023-01-12 10:10:00,89.34,89.67,89.34,89.55,67099.0,81.2174,81.5174,81.2174,81.4083,67099.0
2023-01-12 10:15:00,89.56,89.58,89.42,89.5,56702.0,81.4174,81.4355,81.2901,81.3628,56702.0
2023-01-12 10:20:00,89.5,89.55,89.37,89.45,39342.0,81.3628,81.4083,81.2446,81.3174,39342.0
2023-01-12 10:25:00,89.45,89.51,89.32,89.35,56604.0,81.3174,81.3719,81.1992,81.2265,56604.0
2023-01-12 10:30:00,89.35,89.53,89.3,89.53,48463.0,81.2265,81.3901,81.181,81.3901,48463.0
2023-01-12 10:35:00,89.51,89.58,89.41,89.57,55220.0,81.3719,81.4355,81.281,81.4264,55220.0
2023-01-12 10:40:00,89.59,89.59,89.4,89.45,41633.0,81.4446,81.4446,81.2719,81.3174,41633.0
2023-01-12 10:45:00,89.45,89.56,89.37,89.56,143962.0,81.3174,81.4174,81.2446,81.4174,143962.0
2023-01-12 10:50:00,89.56,89.6,89.47,89.56,49879.0,81.4174,81.4537,81.3355,81.4174,49879.0
2023-01-12 10:55:00,89.57,89.65,89.46,89.47,56096.0,81.4264,81.4992,81.3265,81.3355,56096.0
2023-01-12 11:00:00,89.47,89.48,89.29,89.37,39367.0,81.3355,81.3446,81.1719,81.2446,39367.0
2023-01-12 11:05:00,89.37,89.52,89.35,89.38,31685.0,81.2446,81.381,81.2265,81.2537,31685.0
2023-01-12 11:10:00,89.42,89.51,89.34,89.5,58219.0,81.2901,81.3719,81.2174,81.3628,58219.0
2023-01-12 11:15:00,89.5,89.53,89.35,89.38,34275.0,81.3628,81.3901,81.2265,81.2537,34275.0
2023-01-12 11:20:00,89.39,89.49,89.35,89.44,57221.0,81.2628,81.3537,81.2265,81.3083,57221.0
2023-01-12 11:25:00,89.44,89.5,89.36,89.44,61541.0,81.3083,81.3628,81.2355,81.3083,61541.0
2023-01-12 11:30:00,89.44,89.47,89.19,89.22,50571.0,81.3083,81.3355,81.081,81.1083,50571.0
2023-01-12 11:35:00,89.23,89.33,89.17,89.28,61396.0,81.1174,81.2083,81.0628,81.1628,61396.0
2023-01-12 11:40:00,89.28,89.31,89.18,89.29,37107.0,81.1628,81.1901,81.0719,81.1719,37107.0
2023-01-12 11:45:00,89.31,89.39,89.21,89.23,40147.0,81.1901,81.2628,81.0992,81.1174,40147.0
2023-01-12 11:50:00,89.23,89.29,89.15,89.19,36227.0,81.1174,81.1719,81.0446,81.081,36227.0
2023-01-12 11:55:00,89.19,89.28,89.19,89.25,82058.0,81.081,81.1628,81.081,81.1355,82058.0
2023-01-12 12:00:00,89.24,89.3,89.22,89.23,96207.0,81.1265,81.181,81.1083,81.1174,96207.0
2023-01-12 12:05:00,89.24,89.42,89.22,89.42,42811.0,81.1265,81.2901,81.1083,81.2901,42811.0
2023-01-12 12:10:00,89.41,89.5,89.4,89.48,39334.0,81.281,81.3628,81.2719,81.3446,39334.0
2023-01-12 12:15:00,89.48,89.52,89.44,89.48,48242.0,81.3446,81.381,81.3083,81.3446,48242.0
2023-01-12 12:20:00,89.48,89.51,89.42,89.51,29863.0,81.3446,81.3719,81.2901,81.3719,29863.0
2023-01-12 12:25:00,89.5,89.53,89.43,89.49,39459.0,81.3628,81.3901,81.2992,81.3537,39459.0
2023-01-12 12:30:00,89.48,89.56,89.47,89.51,67044.0,81.3446,81.4174,81.3355,81.3719,67044.0
2023-01-12 12:35:00,89.5,89.53,89.4,89.41,66487.0,81.3628,81.3901,81.2719,81.281,66487.0
2023-01-12 12:40:00,89.4,89.46,89.33,89.37,55775.0,81.2719,81.3265,81.2083,81.2446,55775.0
2023-01-12 12:45:00,89.37,89.5,89.36,89.41,38917.0,81.2446,81.3628,81.2355,81.281,38917.0
2023-01-12 12:50:00,89.41,89.49,89.39,89.45,30619.0,81.281,81.3537,81.2628,81.3174,30619.0
2023-01-12 12:55:00,89.45,89.48,89.4,89.4,46191.0,81.3174,81.3446,81.2719,81.2719,46191.0
2023-01-12 13:00:00,89.4,89.54,89.4,89.44,164238.0,81.2719,81.3992,81.2719,81.3083,164238.0
2023-01-12 13:05:00,89.45,89.52,89.42,89.52,41395.0,81.3174,81.381,81.2901,81.381,41395.0
2023-01-12 13:10:00,89.53,89.57,89.46,89.5,53952.0,81.3901,81.4264,81.3265,81.3628,53952.0
2023-01-12 13:15:00,89.5,89.53,89.41,89.42,52742.0,81.3628,81.3901,81.281,81.2901,52742.0
2023-01-12 13:20:00,89.43,89.46,89.39,89.39,22550.0,81.2992,81.3265,81.2628,81.2628,22550.0
2023-01-12 13:25:00,89.39,89.42,89.12,89.17,169168.0,81.2628,81.2901,81.0174,81.0628,169168.0
2023-01-12 13:30:00,89.16,89.3,89.05,89.27,45545.0,81.0537,81.181,80.9537,81.1537,45545.0
2023-01-12 13:35:00,89.26,89.32,89.22,89.29,43554.0,81.1446,81.1992,81.1083,81.1719,43554.0
2023-01-12 13:40:00,89.28,89.29,89.22,89.28,29179.0,81.1628,81.1719,81.1083,81.1628,29179.0
2023-01-12 13:45:00,89.28,89.3,89.18,89.21,55717.0,81.1628,81.181,81.0719,81.0992,55717.0
2023-01-12 13:50:00,89.2,89.39,89.19,89.33,45910.0,81.0901,81.2628,81.081,81.2083,45910.0
2023-01-12 13:55:00,89.32,89.38,89.29,89.32,44374.0,81.1992,81.2537,81.1719,81.1992,44374.0
2023-01-12 14:00:00,89.33,89.35,89.14,89.17,37400.0,81.2083,81.2265,81.0355,81.0628,37400.0
2023-01-12 14:05:00,89.18,89.27,89.15,89.2,44090.0,81.0719,81.1537,81.0446,81.0901,44090.0
2023-01-12 14:10:00,89.22,89.29,89.17,89.27,40025.0,81.1083,81.1719,81.0628,81.1537,40025.0
2023-01-12 14:15:00,89.28,89.28,89.18,89.24,39953.0,81.1628,81.1628,81.0719,81.1265,39953.0
2023-01-12 14:20:00,89.23,89.28,89.1,89.17,42824.0,81.1174,81.1628,80.9992,81.0628,42824.0
2023-01-12 14:25:00,89.16,89.21,89.13,89.18,73282.0,81.0537,81.0992,81.0265,81.0719,73282.0
2023-01-12 14:30:00,89.19,89.26,89.12,89.23,55229.0,81.081,81.1446,81.0174,81.1174,55229.0
2023-01-12 14:35:00,89.22,89.24,89.15,89.16,64318.0,81.1083,81.1265,81.0446,81.0537,64318.0
2023-01-12 14:40:00,89.15,89.21,89.11,89.13,49931.0,81.0446,81.0992,81.0083,81.0265,49931.0
2023-01-12 14:45:00,89.13,89.22,89.13,89.15,61853.0,81.0265,81.1083,81.0265,81.0446,61853.0
2023-01-12 14:50:00,89.14,89.18,89.06,89.07,35219.0,81.0355,81.0719,80.9628,80.9719,35219.0
2023-01-12 14:55:00,89.08,89.21,89.02,89.2,57580.0,80.981,81.0992,80.9265,81.0901,57580.0
2023-01-12 15:00:00,89.2,89.24,89.13,89.17,66549.0,81.0901,81.1265,81.0265,81.0628,66549.0
2023-01-12 15:05:00,89.18,89.21,89.15,89.18,35528.0,81.0719,81.0992,81.0446,81.0719,35528.0
2023-01-12 15:10:00,89.19,89.22,89.12,89.21,42122.0,81.081,81.1083,81.0174,81.0992,42122.0
2023-01-12 15:15:00,89.21,89.26,89.12,89.14,56370.0,81.0992,81.1446,81.0174,81.0355,56370.0
2023-01-12 15:20:00,89.14,89.24,89.11,89.19,320999.0,81.0355,81.1265,81.0083,81.081,320999.0
2023-01-12 15:25:00,89.2,89.23,89.12,89.15,135781.0,81.0901,81.1174,81.0174,81.0446,135781.0
2023-01-12 15:30:00,89.15,89.19,89.11,89.17,81881.0,81.0446,81.081,81.0083,81.0628,81881.0
2023-01-12 15:35:00,89.16,89.23,89.11,89.22,160022.0,81.0537,81.1174,81.0083,81.1083,160022.0
2023-01-12 15:40:00,89.23,89.25,89.16,89.22,109015.0,81.1174,81.1355,81.0537,81.1083,109015.0
2023-01-12 15:45:00,89.21,89.22,89.14,89.15,127082.0,81.0992,81.1083,81.0355,81.0446,127082.0
2023-01-12 15:50:00,89.15,89.24,89.1,89.23,216760.0,81.0446,81.1265,80.9992,81.1174,216760.0
2023-01-12 15:55:00,89.23,89.31,89.17,89.17,757155.0,81.1174,81.1901,81.0628,81.0628,757155.0
2023-01-13 09:30:00,88.7,89.03,88.51,88.86,194510.0,80.6355,80.9355,80.4628,80.781,194510.0
2023-01-13 09:35:00,88.84,89.01,88.71,88.94,135734.0,80.7628,80.9174,80.6446,80.8537,135734.0
2023-01-13 09:40:00,88.95,89.58,88.87,89.55,134077.0,80.8628,81.4355,80.7901,81.4083,134077.0
2023-01-13 09:45:00,89.53,89.79,89.41,89.65,105790.0,81.3901,81.6264,81.281,81.4992,105790.0
2023-01-13 09:50:00,89.66,89.81,89.57,89.76,65016.0,81.5083,81.6446,81.4264,81.5992,65016.0
2023-01-13 09:55:00,89.77,89.77,89.51,89.51,51094.0,81.6083,81.6083,81.3719,81.3719,51094.0
2023-01-13 10:00:00,89.52,89.75,89.46,89.47,68239.0,81.381,81.5901,81.3265,81.3355,68239.0
2023-01-13 10:05:00,89.5,89.61,89.45,89.52,72090.0,81.3628,81.4628,81.3174,81.381,72090.0
2023-01-13 10:10:00,89.5,89.6,89.48,89.51,73914.0,81.3628,81.4537,81.3446,81.3719,73914.0
2023-01-13 10:15:00,89.52,89.62,89.5,89.58,98599.0,81.381,81.4719,81.3628,81.4355,98599.0
2023-01-13 10:20:00,89.59,89.64,89.53,89.62,44842.0,81.4446,81.4901,81.3901,81.4719,44842.0
2023-01-13 10:25:00,89.62,89.71,89.55,89.63,64457.0,81.4719,81.5537,81.4083,81.481,64457.0
2023-01-13 10:30:00,89.64,89.68,89.55,89.56,102387.0,81.4901,81.5264,81.4083,81.4174,102387.0
2023-01-13 10:35:00,89.54,89.62,89.4,89.6,97136.0,81.3992,81.4719,81.2719,81.4537,97136.0
2023-01-13 10:40:00,89.59,89.62,89.54,89.59,105531.0,81.4446,81.4719,81.3992,81.4446,105531.0
2023-01-13 10:45:00,89.58,90.06,89.53,89.98,126620.0,81.4355,81.8719,81.3901,81.7992,126620.0
2023-01-13 10:50:00,89.98,89.99,89.79,89.86,42087.0,81.7992,81.8083,81.6264,81.6901,42087.0
2023-01-13 10:55:00,89.86,90.0,89.85,90.0,78012.0,81.6901,81.8174,81.681,81.8174,78012.0
2023-01-13 11:00:00,90.0,90.09,89.91,89.91,105519.0,81.8174,81.8992,81.7355,81.7355,105519.0
2023-01-13 11:05:00,89.92,89.98,89.76,89.83,112686.0,81.7446,81.7992,81.5992,81.6628,112686.0
2023-01-13 11:10:00,89.83,89.89,89.75,89.89,49227.0,81.6628,81.7174,81.5901,81.7174,49227.0
2023-01-13 11:15:00,89.91,90.14,89.9,90.1,78771.0,81.7355,81.9446,81.7264,81.9083,78771.0
2023-01-13 11:20:00,90.1,90.4,90.09,90.34,98119.0,81.9083,82.181,81.8992,82.1264,98119.0
2023-01-13 11:25:00,90.35,90.38,90.09,90.13,83037.0,82.1355,82.1628,81.8992,81.9355,83037.0
2023-01-13 11:30:00,90.13,90.13,89.99,90.05,55485.0,81.9355,81.9355,81.8083,81.8628,55485.0
2023-01-13 11:35:00,90.05,90.12,90.0,90.11,38222.0,81.8628,81.9264,81.8174,81.9174,38222.0
2023-01-13 11:40:00,90.12,90.19,90.03,90.18,35405.0,81.9264,81.9901,81.8446,81.981,35405.0
2023-01-13 11:45:00,90.18,90.25,90.12,90.22,32016.0,81.981,82.0446,81.9264,82.0174,32016.0
2023-01-13 11:50:00,90.22,90.29,90.14,90.24,47661.0,82.0174,82.081,81.9446,82.0355,47661.0
2023-01-13 11:55:00,90.26,90.3,90.13,90.26,41600.0,82.0537,82.0901,81.9355,82.0537,41600.0
2023-01-13 12:00:00,90.26,90.32,90.22,90.27,41878.0,82.0537,82.1083,82.0174,82.0628,41878.0
2023-01-13 12:05:00,90.27,90.31,90.23,90.23,20796.0,82.0628,82.0992,82.0264,82.0264,20796.0
2023-01-13 12:10:00,90.24,90.26,90.15,90.22,18934.0,82.0355,82.0537,81.9537,82.0174,18934.0
2023-01-13 12:15:00,90.22,90.26,90.18,90.18,20551.0,82.0174,82.0537,81.981,81.981,20551.0
2023-01-13 12:20:00,90.19,90.23,90.08,90.1,26085.0,81.9901,82.0264,81.8901,81.9083,26085.0
2023-01-13 12:25:00,90.1,90.25,90.08,90.19,30833.0,81.9083,82.0446,81.8901,81.9901,30833.0
2023-01-13 12:30:00,90.19,90.23,90.14,90.19,25637.0,81.9901,82.0264,81.9446,81.9901,25637.0
2023-01-13 12:35:00,90.17,90.23,90.15,90.17,23443.0,81.9719,82.0264,81.9537,81.9719,23443.0
2023-01-13 12:40:00,90.18,90.25,90.17,90.25,28538.0,81.981,82.0446,81.9719,82.0446,28538.0
2023-01-13 12:45:00,90.25,90.28,90.17,90.23,48245.0,82.0446,82.0719,81.9719,82.0264,48245.0
2023-01-13 12:50:00,90.23,90.26,90.22,90.25,29591.0,82.0264,82.0537,82.0174,82.0446,29591.0
2023-01-13 12:55:00,90.26,90.26,90.21,90.23,41426.0,82.0537,82.0537,82.0083,82.0264,41426.0
2023-01-13 13:00:00,90.24,90.29,90.22,90.25,136762.0,82.0355,82.081,82.0174,82.0446,136762.0
2023-01-13 13:05:00,90.25,90.25,90.02,90.03,39322.0,82.0446,82.0446,81.8355,81.8446,39322.0
2023-01-13 13:10:00,90.03,90.13,90.01,90.02,22563.0,81.8446,81.9355,81.8264,81.8355,22563.0
2023-01-13 13:15:00,90.02,90.04,89.94,89.98,25223.0,81.8355,81.8537,81.7628,81.7992,25223.0
2023-01-13 13:20:00,89.98,90.01,89.89,89.92,26367.0,81.7992,81.8264,81.7174,81.7446,26367.0
2023-01-13 13:25:00,89.92,89.92,89.83,89.9,47943.0,81.7446,81.7446,81.6628,81.7264,47943.0
2023-01-13 13:30:00,89.9,90.01,89.86,90.0,23859.0,81.7264,81.8264,81.6901,81.8174,23859.0
2023-01-13 13:35:00,90.0,90.1,89.95,90.1,38608.0,81.8174,81.9083,81.7719,81.9083,38608.0
2023-01-13 13:40:00,90.11,90.19,90.07,90.17,27612.0,81.9174,81.9901,81.881,81.9719,27612.0
2023-01-13 13:45:00,90.16,90.27,90.11,90.19,26344.0,81.9628,82.0628,81.9174,81.9901,26344.0
2023-01-13 13:50:00,90.19,90.21,90.13,90.14,35940.0,81.9901,82.0083,81.9355,81.9446,35940.0
2023-01-13 13:55:00,90.15,90.18,90.09,90.15,44424.0,81.9537,81.981,81.8992,81.9537,44424.0
2023-01-13 14:00:00,90.15,90.15,90.03,90.04,44692.0,81.9537,81.9537,81.8446,81.8537,44692.0
2023-01-13 14:05:00,90.04,90.04,89.96,90.0,36263.0,81.8537,81.8537,81.781,81.8174,36263.0
2023-01-13 14:10:00,90.01,90.04,89.95,89.97,31988.0,81.8264,81.8537,81.7719,81.7901,31988.0
2023-01-13 14:15:00,89.98,90.01,89.95,89.95,27173.0,81.7992,81.8264,81.7719,81.7719,27173.0
2023-01-13 14:20:00,89.94,90.0,89.9,90.0,26034.0,81.7628,81.8174,81.7264,81.8174,26034.0
2023-01-13 14:25:00,90.0,90.0,89.96,89.98,22740.0,81.8174,81.8174,81.781,81.7992,22740.0
2023-01-13 14:30:00,89.98,90.0,89.97,89.98,26960.0,81.7992,81.8174,81.7901,81.7992,26960.0
2023-01-13 14:35:00,89.97,90.04,89.95,89.98,79668.0,81.7901,81.8537,81.7719,81.7992,79668.0
2023-01-13 14:40:00,89.99,90.0,89.97,90.0,40360.0,81.8083,81.8174,81.7901,81.8174,40360.0
2023-01-13 14:45:00,90.0,90.09,89.96,90.03,95490.0,81.8174,81.8992,81.781,81.8446,95490.0
2023-01-13 14:50:00,90.03,90.03,89.97,89.98,32837.0,81.8446,81.8446,81.7901,81.7992,32837.0
2023-01-13 14:55:00,89.97,89.99,89.95,89.96,46263.0,81.7901,81.8083,81.7719,81.781,46263.0
2023-01-13 15:00:00,89.96,90.04,89.95,90.02,42324.0,81.781,81.8537,81.7719,81.8355,42324.0
2023-01-13 15:05:00,90.03,90.1,89.98,90.09,83211.0,81.8446,81.9083,81.7992,81.8992,83211.0
2023-01-13 15:10:00,90.09,90.13,90.01,90.06,86799.0,81.8992,81.9355,81.8264,81.8719,86799.0
2023-01-13 15:15:00,90.06,90.07,89.97,89.99,57241.0,81.8719,81.881,81.7901,81.8083,57241.0
2023-01-13 15:20:00,89.98,90.21,89.97,90.17,406746.0,81.7992,82.0083,81.7901,81.9719,406746.0
2023-01-13 15:25:00,90.17,90.2,90.11,90.15,56853.0,81.9719,81.9992,81.9174,81.9537,56853.0
2023-01-13 15:30:00,90.15,90.24,90.11,90.11,188580.0,81.9537,82.0355,81.9174,81.9174,188580.0
2023-01-13 15:35:00,90.12,90.26,90.11,90.26,116524.0,81.9264,82.0537,81.9174,82.0537,116524.0
2023-01-13 15:40:00,90.26,90.34,90.24,90.31,97528.0,82.0537,82.1264,82.0355,82.0992,97528.0
2023-01-13 15:45:00,90.31,90.32,90.15,90.18,145630.0,82.0992,82.1083,81.9537,81.981,145630.0
2023-01-13 15:50:00,90.19,90.2,89.98,90.0,247016.0,81.9901,81.9992,81.7992,81.8174,247016.0
2023-01-13 15:55:00,90.0,90.1,89.89,89.9,698523.0,81.8174,81.9083,81.7174,81.7264,698523.0
2023-01-17 09:30:00,90.1,90.56,90.1,90.27,224201.0,81.9083,82.3264,81.9083,82.0628,224201.0
2023-01-17 09:35:00,90.27,90.42,90.17,90.23,61158.0,82.0628,82.1992,81.9719,82.0264,61158.0
2023-01-17 09:40:00,90.22,90.27,90.14,90.18,42922.0,82.0174,82.0628,81.9446,81.981,42922.0
2023-01-17 09:45:00,90.18,90.26,90.11,90.19,57228.0,81.981,82.0537,81.9174,81.9901,57228.0
2023-01-17 09:50:00,90.18,90.19,90.03,90.08,59262.0,81.981,81.9901,81.8446,81.8901,59262.0
2023-01-17 09:55:00,90.08,90.11,90.01,90.08,139699.0,81.8901,81.9174,81.8264,81.8901,139699.0
2023-01-17 10:00:00,90.08,90.1,89.99,90.01,103376.0,81.8901,81.9083,81.8083,81.8264,103376.0
2023-01-17 10:05:00,90.01,90.1,89.95,90.05,60040.0,81.8264,81.9083,81.7719,81.8628,60040.0
2023-01-17 10:10:00,90.05,90.09,90.02,90.06,40732.0,81.8628,81.8992,81.8355,81.8719,40732.0
2023-01-17 10:15:00,90.06,90.18,90.02,90.14,83922.0,81.8719,81.981,81.8355,81.9446,83922.0
2023-01-17 10:20:00,90.13,90.16,90.09,90.1,49019.0,81.9355,81.9628,81.8992,81.9083,49019.0
2023-01-17 10:25:00,90.1,90.1,90.03,90.08,69525.0,81.9083,81.9083,81.8446,81.8901,69525.0
2023-01-17 10:30:00,90.07,90.09,90.02,90.04,62843.0,81.881,81.8992,81.8355,81.8537,62843.0
2023-01-17 10:35:00,90.03,90.06,90.0,90.03,38010.0,81.8446,81.8719,81.8174,81.8446,38010.0
2023-01-17 10:40:00,90.04,90.04,89.87,89.89,101562.0,81.8537,81.8537,81.6992,81.7174,101562.0
2023-01-17 10:45:00,89.89,90.01,89.86,89.92,108257.0,81.7174,81.8264,81.6901,81.7446,108257.0
2023-01-17 10:50:00,89.91,89.98,89.83,89.97,41225.0,81.7355,81.7992,81.6628,81.7901,41225.0
2023-01-17 10:55:00,89.96,89.97,89.76,89.87,45230.0,81.781,81.7901,81.5992,81.6992,45230.0
2023-01-17 11:00:00,89.87,89.93,89.85,89.89,35978.0,81.6992,81.7537,81.681,81.7174,35978.0
2023-01-17 11:05:00,89.9,89.91,89.86,89.9,40685.0,81.7264,81.7355,81.6901,81.7264,40685.0
2023-01-17 11:10:00,89.9,89.91,89.85,89.89,43366.0,81.7264,81.7355,81.681,81.7174,43366.0
2023-01-17 11:15:00,89.89,89.91,89.86,89.91,39504.0,81.7174,81.7355,81.6901,81.7355,39504.0
2023-01-17 11:20:00,89.91,89.91,89.83,89.87,53617.0,81.7355,81.7355,81.6628,81.6992,53617.0
2023-01-17 11:25:00,89.86,89.91,89.85,89.87,27764.0,81.6901,81.7355,81.681,81.6992,27764.0
2023-01-17 11:30:00,89.87,89.96,89.84,89.94,64424.0,81.6992,81.781,81.6719,81.7628,64424.0
2023-01-17 11:35:00,89.93,89.99,89.88,89.98,45457.0,81.7537,81.8083,81.7083,81.7992,45457.0
2023-01-17 11:40:00,89.98,90.03,89.98,90.0,154321.0,81.7992,81.8446,81.7992,81.8174,154321.0
2023-01-17 11:45:00,89.99,90.09,89.98,89.99,63412.0,81.8083,81.8992,81.7992,81.8083,63412.0
2023-01-17 11:50:00,90.0,90.01,89.92,89.99,52501.0,81.8174,81.8264,81.7446,81.8083,52501.0
2023-01-17 11:55:00,89.99,90.01,89.97,89.99,43480.0,81.8083,81.8264,81.7901,81.8083,43480.0
2023-01-17 12:00:00,90.0,90.01,89.97,90.0,40189.0,81.8174,81.8264,81.7901,81.8174,40189.0
2023-01-17 12:05:00,90.0,90.01,89.93,89.94,76679.0,81.8174,81.8264,81.7537,81.7628,76679.0
2023-01-17 12:10:00,89.93,89.94,89.83,89.83,28353.0,81.7537,81.7628,81.6628,81.6628,28353.0
2023-01-17 12:15:00,89.83,89.91,89.79,89.8,35525.0,81.6628,81.7355,81.6264,81.6355,35525.0
2023-01-17 12:20:00,89.8,89.86,89.75,89.84,93825.0,81.6355,81.6901,81.5901,81.6719,93825.0
2023-01-17 12:25:00,89.84,89.94,89.81,89.92,100372.0,81.6719,81.7628,81.6446,81.7446,100372.0
2023-01-17 12:30:00,89.92,90.01,89.87,89.92,49275.0,81.7446,81.8264,81.6992,81.7446,49275.0
2023-01-17 12:35:00,89.91,89.94,89.88,89.92,26514.0,81.7355,81.7628,81.7083,81.7446,26514.0
2023-01-17 12:40:00,89.93,89.93,89.8,89.81,42209.0,81.7537,81.7537,81.6355,81.6446,42209.0
2023-01-17 12:45:00,89.82,89.91,89.71,89.9,137657.0,81.6537,81.7355,81.5537,81.7264,137657.0
2023-01-17 12:50:00,89.89,89.93,89.83,89.9,179082.0,81.7174,81.7537,81.6628,81.7264,179082.0
2023-01-17 12:55:00,89.9,89.91,89.81,89.9,59309.0,81.7264,81.7355,81.6446,81.7264,59309.0
2023-01-17 13:00:00,89.89,89.93,89.82,89.83,47296.0,81.7174,81.7537,81.6537,81.6628,47296.0
2023-01-17 13:05:00,89.84,89.87,89.76,89.81,114406.0,81.6719,81.6992,81.5992,81.6446,114406.0
2023-01-17 13:10:00,89.81,89.82,89.7,89.75,72450.0,81.6446,81.6537,81.5446,81.5901,72450.0
2023-01-17 13:15:00,89.75,89.81,89.73,89.74,52031.0,81.5901,81.6446,81.5719,81.581,52031.0
2023-01-17 13:20:00,89.74,89.76,89.68,89.75,37378.0,81.581,81.5992,81.5264,81.5901,37378.0
2023-01-17 13:25:00,89.75,89.75,89.68,89.69,29073.0,81.5901,81.5901,81.5264,81.5355,29073.0
2023-01-17 13:30:00,89.69,89.71,89.66,89.69,31244.0,81.5355,81.5537,81.5083,81.5355,31244.0
2023-01-17 13:35:00,89.68,89.77,89.68,89.75,74148.0,81.5264,81.6083,81.5264,81.5901,74148.0
2023-01-17 13:40:00,89.75,89.81,89.71,89.76,51002.0,81.5901,81.6446,81.5537,81.5992,51002.0
2023-01-17 13:45:00,89.76,89.79,89.69,89.79,33596.0,81.5992,81.6264,81.5355,81.6264,33596.0
2023-01-17 13:50:00,89.79,89.81,89.76,89.78,35834.0,81.6264,81.6446,81.5992,81.6174,35834.0
2023-01-17 13:55:00,89.77,89.77,89.73,89.76,37598.0,81.6083,81.6083,81.5719,81.5992,37598.0
2023-01-17 14:00:00,89.75,89.76,89.67,89.7,64094.0,81.5901,81.5992,81.5174,81.5446,64094.0
2023-01-17 14:05:00,89.69,89.71,89.67,89.69,24010.0,81.5355,81.5537,81.5174,81.5355,24010.0
2023-01-17 14:10:00,89.69,89.7,89.6,89.62,42470.0,81.5355,81.5446,81.4537,81.4719,42470.0
2023-01-17 14:15:00,89.61,89.61,89.45,89.51,63053.0,81.4628,81.4628,81.3174,81.3719,63053.0
2023-01-17 14:20:00,89.51,89.51,89.43,89.47,48412.0,81.3719,81.3719,81.2992,81.3355,48412.0
2023-01-17 14:25:00,89.48,89.51,89.43,89.45,54099.0,81.3446,81.3719,81.2992,81.3174,54099.0
2023-01-17 14:30:00,89.45,89.49,89.39,89.42,71178.0,81.3174,81.3537,81.2628,81.2901,71178.0
2023-01-17 14:35:00,89.42,89.5,89.38,89.49,97903.0,81.2901,81.3628,81.2537,81.3537,97903.0
2023-01-17 14:40:00,89.5,89.52,89.42,89.5,95662.0,81.3628,81.381,81.2901,81.3628,95662.0
2023-01-17 14:45:00,89.5,89.52,89.42,89.44,140058.0,81.3628,81.381,81.2901,81.3083,140058.0
2023-01-17 14:50:00,89.44,89.46,89.25,89.25,238532.0,81.3083,81.3265,81.1355,81.1355,238532.0
2023-01-17 14:55:00,89.26,89.42,89.22,89.25,188036.0,81.1446,81.2901,81.1083,81.1355,188036.0
2023-01-17 15:00:00,89.24,89.26,89.12,89.16,216040.0,81.1265,81.1446,81.0174,81.0537,216040.0
2023-01-17 15:05:00,89.16,89.19,89.11,89.16,260141.0,81.0537,81.081,81.0083,81.0537,260141.0
2023-01-17 15:10:00,89.16,89.36,89.14,89.33,122218.0,81.0537,81.2355,81.0355,81.2083,122218.0
2023-01-17 15:15:00,89.32,89.58,89.29,89.58,235116.0,81.1992,81.4355,81.1719,81.4355,235116.0
2023-01-17 15:20:00,89.58,89.66,89.3,89.45,185518.0,81.4355,81.5083,81.181,81.3174,185518.0
2023-01-17 15:25:00,89.45,89.49,89.38,89.43,58873.0,81.3174,81.3537,81.2537,81.2992,58873.0
2023-01-17 15:30:00,89.43,89.47,89.41,89.44,76303.0,81.2992,81.3355,81.281,81.3083,76303.0
2023-01-17 15:35:00,89.44,89.5,89.4,89.48,246984.0,81.3083,81.3628,81.2719,81.3446,246984.0
2023-01-17 15:40:00,89.49,89.51,89.46,89.5,119533.0,81.3537,81.3719,81.3265,81.3628,119533.0
2023-01-17 15:45:00,89.49,89.63,89.47,89.55,221235.0,81.3537,81.481,81.3355,81.4083,221235.0
2023-01-17 15:50:00,89.54,89.59,89.26,89.4,258729.0,81.3992,81.4446,81.1446,81.2719,258729.0
2023-01-17 15:55:00,89.41,89.46,89.25,89.38,830976.0,81.281,81.3265,81.1355,81.2537,830976.0
2023-01-18 09:30:00,89.59,89.75,89.41,89.52,313243.0,81.4446,81.5901,81.281,81.381,313243.0
2023-01-18 09:35:00,89.52,89.72,89.5,89.56,111543.0,81.381,81.5628,81.3628,81.4174,111543.0
2023-01-18 09:40:00,89.53,89.64,89.38,89.51,336315.0,81.3901,81.4901,81.2537,81.3719,336315.0
2023-01-18 09:45:00,89.52,89.53,89.33,89.48,78842.0,81.381,81.3901,81.2083,81.3446,78842.0
2023-01-18 09:50:00,89.48,89.52,89.4,89.45,50498.0,81.3446,81.381,81.2719,81.3174,50498.0
2023-01-18 09:55:00,89.46,89.53,89.38,89.53,57456.0,81.3265,81.3901,81.2537,81.3901,57456.0
2023-01-18 10:00:00,89.54,89.58,89.39,89.43,56128.0,81.3992,81.4355,81.2628,81.2992,56128.0
2023-01-18 10:05:00,89.43,89.54,89.4,89.49,54149.0,81.2992,81.3992,81.2719,81.3537,54149.0
2023-01-18 10:10:00,89.48,89.62,89.47,89.56,76543.0,81.3446,81.4719,81.3355,81.4174,76543.0
2023-01-18 10:15:00,89.56,89.61,89.43,89.5,50563.0,81.4174,81.4628,81.2992,81.3628,50563.0
2023-01-18 10:20:00,89.52,89.54,89.33,89.5,93102.0,81.381,81.3992,81.2083,81.3628,93102.0
2023-01-18 10:25:00,89.51,89.51,89.37,89.41,36603.0,81.3719,81.3719,81.2446,81.281,36603.0
2023-01-18 10:30:00,89.41,89.48,89.37,89.42,37684.0,81.281,81.3446,81.2446,81.2901,37684.0
2023-01-18 10:35:00,89.42,89.42,89.22,89.4,60976.0,81.2901,81.2901,81.1083,81.2719,60976.0
2023-01-18 10:40:00,89.41,89.53,89.41,89.44,61418.0,81.281,81.3901,81.281,81.3083,61418.0
2023-01-18 10:45:00,89.43,89.49,89.28,89.31,51060.0,81.2992,81.3537,81.1628,81.1901,51060.0
2023-01-18 10:50:00,89.31,89.37,89.24,89.36,39125.0,81.1901,81.2446,81.1265,81.2355,39125.0
2023-01-18 10:55:00,89.34,89.38,89.26,89.33,110268.0,81.2174,81.2537,81.1446,81.2083,110268.0
2023-01-18 11:00:00,89.34,89.36,89.23,89.34,34833.0,81.2174,81.2355,81.1174,81.2174,34833.0
2023-01-18 11:05:00,89.34,89.35,89.17,89.19,37695.0,81.2174,81.2265,81.0628,81.081,37695.0
2023-01-18 11:10:00,89.2,89.22,89.14,89.18,48682.0,81.0901,81.1083,81.0355,81.0719,48682.0
2023-01-18 11:15:00,89.16,89.16,88.97,88.99,51890.0,81.0537,81.0537,80.881,80.8992,51890.0
2023-01-18 11:20:00,89.0,89.02,88.89,88.95,56053.0,80.9083,80.9265,80.8083,80.8628,56053.0
2023-01-18 11:25:00,88.95,88.98,88.85,88.9,55255.0,80.8628,80.8901,80.7719,80.8174,55255.0
2023-01-18 11:30:00,88.88,88.9,88.73,88.84,71183.0,80.7992,80.8174,80.6628,80.7628,71183.0
2023-01-18 11:35:00,88.84,88.84,88.68,88.74,44660.0,80.7628,80.7628,80.6174,80.6719,44660.0
2023-01-18 11:40:00,88.74,88.93,88.73,88.88,43364.0,80.6719,80.8446,80.6628,80.7992,43364.0
2023-01-18 11:45:00,88.88,88.89,88.82,88.85,39431.0,80.7992,80.8083,80.7446,80.7719,39431.0
2023-01-18 11:50:00,88.85,88.85,88.71,88.79,52519.0,80.7719,80.7719,80.6446,80.7174,52519.0
2023-01-18 11:55:00,88.79,88.94,88.73,88.91,42360.0,80.7174,80.8537,80.6628,80.8265,42360.0
2023-01-18 12:00:00,88.9,88.96,88.78,88.79,313036.0,80.8174,80.8719,80.7083,80.7174,313036.0
2023-01-18 12:05:00,88.78,88.97,88.77,88.96,24143.0,80.7083,80.881,80.6992,80.8719,24143.0
2023-01-18 12:10:00,88.95,88.96,88.89,88.9,47224.0,80.8628,80.8719,80.8083,80.8174,47224.0
2023-01-18 12:15:00,88.9,88.94,88.82,88.88,68423.0,80.8174,80.8537,80.7446,80.7992,68423.0
2023-01-18 12:20:00,88.88,88.98,88.86,88.94,96934.0,80.7992,80.8901,80.781,80.8537,96934.0
2023-01-18 12:25:00,88.94,89.0,88.87,88.97,32753.0,80.8537,80.9083,80.7901,80.881,32753.0
2023-01-18 12:30:00,88.98,89.0,88.92,88.93,51337.0,80.8901,80.9083,80.8355,80.8446,51337.0
2023-01-18 12:35:00,88.94,89.0,88.93,88.94,30250.0,80.8537,80.9083,80.8446,80.8537,30250.0
2023-01-18 12:40:00,88.93,88.96,88.9,88.94,42224.0,80.8446,80.8719,80.8174,80.8537,42224.0
2023-01-18 12:45:00,88.95,88.97,88.9,88.95,45204.0,80.8628,80.881,80.8174,80.8628,45204.0
2023-01-18 12:50:00,88.95,88.99,88.84,88.87,26886.0,80.8628,80.8992,80.7628,80.7901,26886.0
2023-01-18 12:55:00,88.86,88.96,88.81,88.83,50904.0,80.781,80.8719,80.7355,80.7537,50904.0
2023-01-18 13:00:00,88.85,88.86,88.74,88.76,59880.0,80.7719,80.781,80.6719,80.6901,59880.0
2023-01-18 13:05:00,88.77,88.81,88.72,88.77,44126.0,80.6992,80.7355,80.6537,80.6992,44126.0
2023-01-18 13:10:00,88.76,88.76,88.67,88.74,56159.0,80.6901,80.6901,80.6083,80.6719,56159.0
2023-01-18 13:15:00,88.75,88.75,88.65,88.75,138441.0,80.681,80.681,80.5901,80.681,138441.0
2023-01-18 13:20:00,88.73,88.77,88.71,88.75,28976.0,80.6628,80.6992,80.6446,80.681,28976.0
2023-01-18 13:25:00,88.75,88.78,88.69,88.77,42470.0,80.681,80.7083,80.6265,80.6992,42470.0
2023-01-18 13:30:00,88.77,88.77,88.68,88.72,32115.0,80.6992,80.6992,80.6174,80.6537,32115.0
2023-01-18 13:35:00,88.72,88.76,88.69,88.73,36282.0,80.6537,80.6901,80.6265,80.6628,36282.0
2023-01-18 13:40:00,88.73,88.81,88.73,88.77,40458.0,80.6628,80.7355,80.6628,80.6992,40458.0
2023-01-18 13:45:00,88.78,88.86,88.77,88.86,29833.0,80.7083,80.781,80.6992,80.781,29833.0
2023-01-18 13:50:00,88.84,88.87,88.79,88.83,65569.0,80.7628,80.7901,80.7174,80.7537,65569.0
2023-01-18 13:55:00,88.82,88.83,88.72,88.76,51070.0,80.7446,80.7537,80.6537,80.6901,51070.0
2023-01-18 14:00:00,88.78,88.85,88.75,88.79,71713.0,80.7083,80.7719,80.681,80.7174,71713.0
2023-01-18 14:05:00,88.79,88.8,88.69,88.73,51417.0,80.7174,80.7265,80.6265,80.6628,51417.0
2023-01-18 14:10:00,88.72,88.8,88.71,88.74,27141.0,80.6537,80.7265,80.6446,80.6719,27141.0
2023-01-18 14:15:00,88.73,88.76,88.67,88.68,27666.0,80.6628,80.6901,80.6083,80.6174,27666.0
2023-01-18 14:20:00,88.69,88.73,88.67,88.69,32871.0,80.6265,80.6628,80.6083,80.6265,32871.0
2023-01-18 14:25:00,88.69,88.73,88.63,88.64,43240.0,80.6265,80.6628,80.5719,80.581,43240.0
2023-01-18 14:30:00,88.64,88.66,88.59,88.6,103447.0,80.581,80.5992,80.5355,80.5446,103447.0
2023-01-18 14:35:00,88.6,88.66,88.5,88.52,398792.0,80.5446,80.5992,80.4537,80.4719,398792.0
2023-01-18 14:40:00,88.51,88.53,88.44,88.52,64825.0,80.4628,80.481,80.3992,80.4719,64825.0
2023-01-18 14:45:00,88.51,88.54,88.45,88.49,43691.0,80.4628,80.4901,80.4083,80.4446,43691.0
2023-01-18 14:50:00,88.5,88.51,88.44,88.45,33891.0,80.4537,80.4628,80.3992,80.4083,33891.0
2023-01-18 14:55:00,88.44,88.48,88.38,88.48,58773.0,80.3992,80.4356,80.3446,80.4356,58773.0
2023-01-18 15:00:00,88.47,88.48,88.26,88.28,39052.0,80.4265,80.4356,80.2356,80.2537,39052.0
2023-01-18 15:05:00,88.28,88.32,88.25,88.25,99292.0,80.2537,80.2901,80.2265,80.2265,99292.0
2023-01-18 15:10:00,88.25,88.35,88.23,88.27,87610.0,80.2265,80.3174,80.2083,80.2446,87610.0
2023-01-18 15:15:00,88.27,88.31,88.18,88.22,66886.0,80.2446,80.281,80.1628,80.1992,66886.0
2023-01-18 15:20:00,88.23,88.25,88.16,88.18,74116.0,80.2083,80.2265,80.1446,80.1628,74116.0
2023-01-18 15:25:00,88.19,88.22,88.12,88.17,76100.0,80.1719,80.1992,80.1083,80.1537,76100.0
2023-01-18 15:30:00,88.17,88.18,88.03,88.08,128694.0,80.1537,80.1628,80.0265,80.0719,128694.0
2023-01-18 15:35:00,88.08,88.21,88.07,88.19,90364.0,80.0719,80.1901,80.0628,80.1719,90364.0
2023-01-18 15:40:00,88.19,88.2,88.1,88.11,98027.0,80.1719,80.181,80.0901,80.0992,98027.0
2023-01-18 15:45:00,88.11,88.22,88.07,88.2,191060.0,80.0992,80.1992,80.0628,80.181,191060.0
2023-01-18 15:50:00,88.2,88.35,88.18,88.26,221916.0,80.181,80.3174,80.1628,80.2356,221916.0
2023-01-18 15:55:00,88.25,88.28,88.14,88.15,722240.0,80.2265,80.2537,80.1265,80.1356,722240.0
2023-01-19 09:30:00,87.71,88.28,87.7,88.18,207529.0,80.287,80.8088,80.2778,80.7172,207529.0
2023-01-19 09:35:00,88.14,88.31,88.1,88.24,74956.0,80.6806,80.8362,80.644,80.7721,74956.0
2023-01-19 09:40:00,88.25,88.26,88.06,88.06,56385.0,80.7813,80.7905,80.6074,80.6074,56385.0
2023-01-19 09:45:00,88.06,88.13,87.86,87.98,50838.0,80.6074,80.6715,80.4243,80.5341,50838.0
2023-01-19 09:50:00,87.98,88.06,87.76,87.76,94202.0,80.5341,80.6074,80.3328,80.3328,94202.0
2023-01-19 09:55:00,87.78,87.85,87.64,87.69,60097.0,80.3511,80.4151,80.2229,80.2687,60097.0
2023-01-19 10:00:00,87.7,87.7,87.48,87.5,59640.0,80.2778,80.2778,80.0765,80.0948,59640.0
2023-01-19 10:05:00,87.51,87.75,87.43,87.73,65585.0,80.1039,80.3236,80.0307,80.3053,65585.0
2023-01-19 10:10:00,87.72,87.82,87.49,87.55,293627.0,80.2962,80.3877,80.0856,80.1405,293627.0
2023-01-19 10:15:00,87.58,87.7,87.42,87.69,120735.0,80.168,80.2778,80.0215,80.2687,120735.0
2023-01-19 10:20:00,87.69,87.8,87.65,87.7,68857.0,80.2687,80.3694,80.2321,80.2778,68857.0
2023-01-19 10:25:00,87.71,87.74,87.64,87.7,31673.0,80.287,80.3145,80.2229,80.2778,31673.0
2023-01-19 10:30:00,87.69,87.69,87.51,87.58,26033.0,80.2687,80.2687,80.1039,80.168,26033.0
2023-01-19 10:35:00,87.56,87.57,87.46,87.5,25174.0,80.1497,80.1588,80.0582,80.0948,25174.0
2023-01-19 10:40:00,87.5,87.55,87.42,87.47,48651.0,80.0948,80.1405,80.0215,80.0673,48651.0
2023-01-19 10:45:00,87.46,87.5,87.36,87.47,95968.0,80.0582,80.0948,79.9666,80.0673,95968.0
2023-01-19 10:50:00,87.45,87.46,87.22,87.25,98533.0,80.049,80.0582,79.8385,79.8659,98533.0
2023-01-19 10:55:00,87.25,87.29,87.16,87.24,300028.0,79.8659,79.9025,79.7835,79.8568,300028.0
2023-01-19 11:00:00,87.22,87.36,87.14,87.14,111735.0,79.8385,79.9666,79.7652,79.7652,111735.0
2023-01-19 11:05:00,87.14,87.25,87.13,87.21,44393.0,79.7652,79.8659,79.7561,79.8293,44393.0
2023-01-19 11:10:00,87.22,87.27,87.14,87.16,95230.0,79.8385,79.8842,79.7652,79.7835,95230.0
2023-01-19 11:15:00,87.16,87.22,87.04,87.05,142668.0,79.7835,79.8385,79.6737,79.6829,142668.0
2023-01-19 11:20:00,87.05,87.4,87.05,87.3,256667.0,79.6829,80.0032,79.6829,79.9117,256667.0
2023-01-19 11:25:00,87.3,87.32,87.15,87.28,298052.0,79.9117,79.93,79.7744,79.8934,298052.0
2023-01-19 11:30:00,87.29,87.31,87.23,87.3,41436.0,79.9025,79.9209,79.8476,79.9117,41436.0
2023-01-19 11:35:00,87.3,87.35,87.27,87.33,75559.0,79.9117,79.9575,79.8842,79.9392,75559.0
2023-01-19 11:40:00,87.32,87.34,87.17,87.17,29602.0,79.93,79.9483,79.7927,79.7927,29602.0
2023-01-19 11:45:00,87.18,87.25,87.16,87.24,60458.0,79.8019,79.8659,79.7835,79.8568,60458.0
2023-01-19 11:50:00,87.24,87.25,87.13,87.24,63678.0,79.8568,79.8659,79.7561,79.8568,63678.0
2023-01-19 11:55:00,87.24,87.27,87.2,87.27,33731.0,79.8568,79.8842,79.8202,79.8842,33731.0
2023-01-19 12:00:00,87.28,87.3,87.25,87.28,71880.0,79.8934,79.9117,79.8659,79.8934,71880.0
2023-01-19 12:05:00,87.27,87.29,87.19,87.2,42519.0,79.8842,79.9025,79.811,79.8202,42519.0
2023-01-19 12:10:00,87.2,87.23,87.18,87.22,26145.0,79.8202,79.8476,79.8019,79.8385,26145.0
2023-01-19 12:15:00,87.21,87.26,87.21,87.21,353536.0,79.8293,79.8751,79.8293,79.8293,353536.0
2023-01-19 12:20:00,87.22,87.26,87.18,87.18,47346.0,79.8385,79.8751,79.8019,79.8019,47346.0
2023-01-19 12:25:00,87.19,87.23,87.13,87.2,41260.0,79.811,79.8476,79.7561,79.8202,41260.0
2023-01-19 12:30:00,87.2,87.29,87.15,87.29,51541.0,79.8202,79.9025,79.7744,79.9025,51541.0
2023-01-19 12:35:00,87.3,87.38,87.25,87.29,73222.0,79.9117,79.9849,79.8659,79.9025,73222.0
2023-01-19 12:40:00,87.29,87.3,87.23,87.25,28103.0,79.9025,79.9117,79.8476,79.8659,28103.0
2023-01-19 12:45:00,87.24,87.35,87.22,87.29,29170.0,79.8568,79.9575,79.8385,79.9025,29170.0
2023-01-19 12:50:00,87.31,87.34,87.27,87.31,35068.0,79.9209,79.9483,79.8842,79.9209,35068.0
2023-01-19 12:55:00,87.31,87.35,87.28,87.35,45387.0,79.9209,79.9575,79.8934,79.9575,45387.0
2023-01-19 13:00:00,87.34,87.51,87.25,87.49,570332.0,79.9483,80.1039,79.8659,80.0856,570332.0
2023-01-19 13:05:00,87.48,87.5,87.45,87.5,55110.0,80.0765,80.0948,80.049,80.0948,55110.0
2023-01-19 13:10:00,87.5,87.51,87.45,87.45,84208.0,80.0948,80.1039,80.049,80.049,84208.0
2023-01-19 13:15:00,87.45,87.5,87.4,87.5,49910.0,80.049,80.0948,80.0032,80.0948,49910.0
2023-01-19 13:20:00,87.5,87.6,87.4,87.57,385925.0,80.0948,80.1863,80.0032,80.1588,385925.0
2023-01-19 13:25:00,87.58,87.6,87.51,87.56,64668.0,80.168,80.1863,80.1039,80.1497,64668.0
2023-01-19 13:30:00,87.57,87.58,87.46,87.49,54225.0,80.1588,80.168,80.0582,80.0856,54225.0
2023-01-19 13:35:00,87.49,87.51,87.43,87.45,39393.0,80.0856,80.1039,80.0307,80.049,39393.0
2023-01-19 13:40:00,87.46,87.51,87.36,87.37,43298.0,80.0582,80.1039,79.9666,79.9758,43298.0
2023-01-19 13:45:00,87.37,87.38,87.32,87.33,23843.0,79.9758,79.9849,79.93,79.9392,23843.0
2023-01-19 13:50:00,87.33,87.34,87.26,87.27,30939.0,79.9392,79.9483,79.8751,79.8842,30939.0
2023-01-19 13:55:00,87.26,87.34,87.26,87.34,33480.0,79.8751,79.9483,79.8751,79.9483,33480.0
2023-01-19 14:00:00,87.34,87.35,87.23,87.24,44247.0,79.9483,79.9575,79.8476,79.8568,44247.0
2023-01-19 14:05:00,87.25,87.27,87.15,87.27,30983.0,79.8659,79.8842,79.7744,79.8842,30983.0
2023-01-19 14:10:00,87.26,87.28,87.21,87.24,50066.0,79.8751,79.8934,79.8293,79.8568,50066.0
2023-01-19 14:15:00,87.24,87.24,87.13,87.2,196510.0,79.8568,79.8568,79.7561,79.8202,196510.0
2023-01-19 14:20:00,87.21,87.3,87.19,87.27,110245.0,79.8293,79.9117,79.811,79.8842,110245.0
2023-01-19 14:25:00,87.28,87.3,87.21,87.28,43451.0,79.8934,79.9117,79.8293,79.8934,43451.0
2023-01-19 14:30:00,87.3,87.35,87.27,87.35,62946.0,79.9117,79.9575,79.8842,79.9575,62946.0
2023-01-19 14:35:00,87.35,87.4,87.33,87.37,42664.0,79.9575,80.0032,79.9392,79.9758,42664.0
2023-01-19 14:40:00,87.37,87.39,87.31,87.34,38950.0,79.9758,79.9941,79.9209,79.9483,38950.0
2023-01-19 14:45:00,87.35,87.37,87.31,87.33,44783.0,79.9575,79.9758,79.9209,79.9392,44783.0
2023-01-19 14:50:00,87.34,87.35,87.29,87.34,42485.0,79.9483,79.9575,79.9025,79.9483,42485.0
2023-01-19 14:55:00,87.34,87.37,87.31,87.31,140732.0,79.9483,79.9758,79.9209,79.9209,140732.0
2023-01-19 15:00:00,87.33,87.4,87.31,87.36,103237.0,79.9392,80.0032,79.9209,79.9666,103237.0
2023-01-19 15:05:00,87.36,87.44,87.35,87.39,130270.0,79.9666,80.0398,79.9575,79.9941,130270.0
2023-01-19 15:10:00,87.39,87.5,87.38,87.41,69904.0,79.9941,80.0948,79.9849,80.0124,69904.0
2023-01-19 15:15:00,87.43,87.5,87.39,87.5,75419.0,80.0307,80.0948,79.9941,80.0948,75419.0
2023-01-19 15:20:00,87.5,87.52,87.4,87.42,101663.0,80.0948,80.1131,80.0032,80.0215,101663.0
2023-01-19 15:25:00,87.42,87.5,87.38,87.48,93670.0,80.0215,80.0948,79.9849,80.0765,93670.0
2023-01-19 15:30:00,87.48,87.65,87.46,87.57,146881.0,80.0765,80.2321,80.0582,80.1588,146881.0
2023-01-19 15:35:00,87.56,87.57,87.43,87.45,354000.0,80.1497,80.1588,80.0307,80.049,354000.0
2023-01-19 15:40:00,87.45,87.5,87.39,87.49,140113.0,80.049,80.0948,79.9941,80.0856,140113.0
2023-01-19 15:45:00,87.5,87.51,87.43,87.44,293822.0,80.0948,80.1039,80.0307,80.0398,293822.0
2023-01-19 15:50:00,87.44,87.49,87.37,87.48,142552.0,80.0398,80.0856,79.9758,80.0765,142552.0
2023-01-19 15:55:00,87.48,87.5,87.43,87.49,358027.0,80.0765,80.0948,80.0307,80.0856,358027.0
2023-01-20 09:30:00,87.48,87.49,86.93,86.98,636712.0,80.0765,80.0856,79.573,79.6188,636712.0
2023-01-20 09:35:00,86.99,87.2,86.92,87.09,52904.0,79.6279,79.8202,79.5639,79.7195,52904.0
2023-01-20 09:40:00,87.06,87.29,86.99,87.19,49933.0,79.692,79.9025,79.6279,79.811,49933.0
2023-01-20 09:45:00,87.19,87.25,86.95,87.01,65570.0,79.811,79.8659,79.5913,79.6462,65570.0
2023-01-20 09:50:00,87.02,87.08,86.91,86.94,98594.0,79.6554,79.7103,79.5547,79.5822,98594.0
2023-01-20 09:55:00,86.94,87.0,86.91,86.98,247070.0,79.5822,79.6371,79.5547,79.6188,247070.0
2023-01-20 10:00:00,86.99,87.04,86.88,86.99,308385.0,79.6279,79.6737,79.5272,79.6279,308385.0
2023-01-20 10:05:00,87.0,87.1,86.99,87.08,53130.0,79.6371,79.7286,79.6279,79.7103,53130.0
2023-01-20 10:10:00,87.09,87.15,87.03,87.03,48538.0,79.7195,79.7744,79.6645,79.6645,48538.0
2023-01-20 10:15:00,87.03,87.1,86.99,87.08,49498.0,79.6645,79.7286,79.6279,79.7103,49498.0
2023-01-20 10:20:00,87.08,87.12,87.03,87.08,78510.0,79.7103,79.7469,79.6645,79.7103,78510.0
2023-01-20 10:25:00,87.08,87.09,87.03,87.05,53730.0,79.7103,79.7195,79.6645,79.6829,53730.0
2023-01-20 10:30:00,87.05,87.21,87.03,87.21,127998.0,79.6829,79.8293,79.6645,79.8293,127998.0
2023-01-20 10:35:00,87.21,87.22,87.12,87.16,94836.0,79.8293,79.8385,79.7469,79.7835,94836.0
2023-01-20 10:40:00,87.16,87.17,87.02,87.02,39449.0,79.7835,79.7927,79.6554,79.6554,39449.0
2023-01-20 10:45:00,87.03,87.11,87.02,87.06,42339.0,79.6645,79.7378,79.6554,79.692,42339.0
2023-01-20 10:50:00,87.06,87.14,87.06,87.13,40138.0,79.692,79.7652,79.692,79.7561,40138.0
2023-01-20 10:55:00,87.14,87.15,87.08,87.1,68567.0,79.7652,79.7744,79.7103,79.7286,68567.0
2023-01-20 11:00:00,87.09,87.17,87.09,87.16,46807.0,79.7195,79.7927,79.7195,79.7835,46807.0
2023-01-20 11:05:00,87.16,87.18,87.06,87.09,66254.0,79.7835,79.8019,79.692,79.7195,66254.0
2023-01-20 11:10:00,87.08,87.11,87.08,87.09,218609.0,79.7103,79.7378,79.7103,79.7195,218609.0
2023-01-20 11:15:00,87.09,87.11,87.08,87.1,45818.0,79.7195,79.7378,79.7103,79.7286,45818.0
2023-01-20 11:20:00,87.11,87.14,87.05,87.06,49366.0,79.7378,79.7652,79.6829,79.692,49366.0
2023-01-20 11:25:00,87.06,87.08,87.01,87.05,42313.0,79.692,79.7103,79.6462,79.6829,42313.0
2023-01-20 11:30:00,87.05,87.11,87.03,87.1,40535.0,79.6829,79.7378,79.6645,79.7286,40535.0
2023-01-20 11:35:00,87.09,87.1,86.99,87.0,52242.0,79.7195,79.7286,79.6279,79.6371,52242.0
2023-01-20 11:40:00,87.0,87.04,86.99,87.04,45928.0,79.6371,79.6737,79.6279,79.6737,45928.0
2023-01-20 11:45:00,87.04,87.08,87.03,87.05,34073.0,79.6737,79.7103,79.6645,79.6829,34073.0
2023-01-20 11:50:00,87.05,87.06,86.97,86.97,41279.0,79.6829,79.692,79.6096,79.6096,41279.0
2023-01-20 11:55:00,86.97,87.1,86.96,87.06,54512.0,79.6096,79.7286,79.6005,79.692,54512.0
2023-01-20 12:00:00,87.05,87.06,86.97,87.01,48761.0,79.6829,79.692,79.6096,79.6462,48761.0
2023-01-20 12:05:00,87.01,87.04,86.99,87.01,21691.0,79.6462,79.6737,79.6279,79.6462,21691.0
2023-01-20 12:10:00,87.0,87.02,86.98,86.99,55568.0,79.6371,79.6554,79.6188,79.6279,55568.0
2023-01-20 12:15:00,86.99,87.01,86.98,87.01,50897.0,79.6279,79.6462,79.6188,79.6462,50897.0
2023-01-20 12:20:00,87.01,87.02,86.99,87.01,66620.0,79.6462,79.6554,79.6279,79.6462,66620.0
2023-01-20 12:25:00,87.02,87.02,86.96,86.97,56459.0,79.6554,79.6554,79.6005,79.6096,56459.0
2023-01-20 12:30:00,86.98,87.01,86.88,86.88,138434.0,79.6188,79.6462,79.5272,79.5272,138434.0
2023-01-20 12:35:00,86.88,86.91,86.81,86.9,61498.0,79.5272,79.5547,79.4632,79.5455,61498.0
2023-01-20 12:40:00,86.89,86.94,86.86,86.87,49789.0,79.5364,79.5822,79.5089,79.5181,49789.0
2023-01-20 12:45:00,86.88,86.9,86.83,86.9,51271.0,79.5272,79.5455,79.4815,79.5455,51271.0
2023-01-20 12:50:00,86.89,86.94,86.88,86.92,25760.0,79.5364,79.5822,79.5272,79.5639,25760.0
2023-01-20 12:55:00,86.92,86.96,86.89,86.9,49639.0,79.5639,79.6005,79.5364,79.5455,49639.0
2023-01-20 13:00:00,86.91,86.99,86.86,86.98,54584.0,79.5547,79.6279,79.5089,79.6188,54584.0
2023-01-20 13:05:00,86.97,87.0,86.95,86.97,40146.0,79.6096,79.6371,79.5913,79.6096,40146.0
2023-01-20 13:10:00,86.97,86.97,86.87,86.9,74086.0,79.6096,79.6096,79.5181,79.5455,74086.0
2023-01-20 13:15:00,86.9,86.91,86.8,86.82,82860.0,79.5455,79.5547,79.454,79.4723,82860.0
2023-01-20 13:20:00,86.8,86.86,86.75,86.8,69169.0,79.454,79.5089,79.4082,79.454,69169.0
2023-01-20 13:25:00,86.8,86.81,86.76,86.79,33341.0,79.454,79.4632,79.4174,79.4449,33341.0
2023-01-20 13:30:00,86.79,86.9,86.77,86.85,97884.0,79.4449,79.5455,79.4266,79.4998,97884.0
2023-01-20 13:35:00,86.84,86.92,86.81,86.89,70215.0,79.4906,79.5639,79.4632,79.5364,70215.0
2023-01-20 13:40:00,86.91,86.94,86.88,86.89,39743.0,79.5547,79.5822,79.5272,79.5364,39743.0
2023-01-20 13:45:00,86.9,86.91,86.83,86.9,112677.0,79.5455,79.5547,79.4815,79.5455,112677.0
2023-01-20 13:50:00,86.9,86.96,86.87,86.89,360480.0,79.5455,79.6005,79.5181,79.5364,360480.0
2023-01-20 13:55:00,86.89,86.89,86.79,86.85,181148.0,79.5364,79.5364,79.4449,79.4998,181148.0
2023-01-20 14:00:00,86.85,86.91,86.85,86.91,54517.0,79.4998,79.5547,79.4998,79.5547,54517.0
2023-01-20 14:05:00,86.9,86.93,86.86,86.92,88139.0,79.5455,79.573,79.5089,79.5639,88139.0
2023-01-20 14:10:00,86.92,86.96,86.91,86.94,87189.0,79.5639,79.6005,79.5547,79.5822,87189.0
2023-01-20 14:15:00,86.94,86.95,86.87,86.91,93389.0,79.5822,79.5913,79.5181,79.5547,93389.0
2023-01-20 14:20:00,86.92,86.96,86.91,86.95,92702.0,79.5639,79.6005,79.5547,79.5913,92702.0
2023-01-20 14:25:00,86.95,86.96,86.92,86.95,43277.0,79.5913,79.6005,79.5639,79.5913,43277.0
2023-01-20 14:30:00,86.95,86.98,86.9,86.96,320312.0,79.5913,79.6188,79.5455,79.6005,320312.0
2023-01-20 14:35:00,86.97,86.98,86.87,86.91,78381.0,79.6096,79.6188,79.5181,79.5547,78381.0
2023-01-20 14:40:00,86.91,86.92,86.87,86.9,75387.0,79.5547,79.5639,79.5181,79.5455,75387.0
2023-01-20 14:45:00,86.9,86.92,86.85,86.89,59262.0,79.5455,79.5639,79.4998,79.5364,59262.0
2023-01-20 14:50:00,86.89,86.89,86.82,86.83,58378.0,79.5364,79.5364,79.4723,79.4815,58378.0
2023-01-20 14:55:00,86.83,86.88,86.79,86.84,175837.0,79.4815,79.5272,79.4449,79.4906,175837.0
2023-01-20 15:00:00,86.85,86.91,86.84,86.89,337960.0,79.4998,79.5547,79.4906,79.5364,337960.0
2023-01-20 15:05:00,86.9,87.01,86.88,87.0,235255.0,79.5455,79.6462,79.5272,79.6371,235255.0
2023-01-20 15:10:00,86.99,87.03,86.95,87.01,85397.0,79.6279,79.6645,79.5913,79.6462,85397.0
2023-01-20 15:15:00,87.02,87.08,87.0,87.07,136161.0,79.6554,79.7103,79.6371,79.7012,136161.0
2023-01-20 15:20:00,87.07,87.1,86.98,86.99,87758.0,79.7012,79.7286,79.6188,79.6279,87758.0
2023-01-20 15:25:00,86.99,87.01,86.95,86.99,102212.0,79.6279,79.6462,79.5913,79.6279,102212.0
2023-01-20 15:30:00,87.0,87.0,86.82,86.93,133560.0,79.6371,79.6371,79.4723,79.573,133560.0
2023-01-20 15:35:00,86.94,86.96,86.87,86.96,96565.0,79.5822,79.6005,79.5181,79.6005,96565.0
2023-01-20 15:40:00,86.96,86.96,86.84,86.9,120148.0,79.6005,79.6005,79.4906,79.5455,120148.0
2023-01-20 15:45:00,86.9,87.0,86.85,87.0,443886.0,79.5455,79.6371,79.4998,79.6371,443886.0
2023-01-20 15:50:00,87.0,87.09,86.96,87.0,293446.0,79.6371,79.7195,79.6005,79.6371,293446.0
2023-01-20 15:55:00,87.0,87.02,86.94,86.99,497586.0,79.6371,79.6554,79.5822,79.6279,497586.0
2023-01-23 09:30:00,87.0,87.07,86.86,86.95,188923.0,79.6371,79.7012,79.5089,79.5913,188923.0
2023-01-23 09:35:00,86.94,87.02,86.88,86.98,69934.0,79.5822,79.6554,79.5272,79.6188,69934.0
2023-01-23 09:40:00,86.95,87.02,86.85,86.86,93878.0,79.5913,79.6554,79.4998,79.5089,93878.0
2023-01-23 09:45:00,86.86,86.94,86.75,86.89,430516.0,79.5089,79.5822,79.4082,79.5364,430516.0
2023-01-23 09:50:00,86.88,86.99,86.82,86.93,57335.0,79.5272,79.6279,79.4723,79.573,57335.0
2023-01-23 09:55:00,86.91,87.01,86.91,86.99,116514.0,79.5547,79.6462,79.5547,79.6279,116514.0
2023-01-23 10:00:00,86.98,87.01,86.95,86.96,83447.0,79.6188,79.6462,79.5913,79.6005,83447.0
2023-01-23 10:05:00,86.96,87.05,86.88,87.02,352587.0,79.6005,79.6829,79.5272,79.6554,352587.0
2023-01-23 10:10:00,87.01,87.11,87.0,87.09,137926.0,79.6462,79.7378,79.6371,79.7195,137926.0
2023-01-23 10:15:00,87.09,87.11,87.02,87.03,219371.0,79.7195,79.7378,79.6554,79.6645,219371.0
2023-01-23 10:20:00,87.03,87.07,86.98,87.02,293609.0,79.6645,79.7012,79.6188,79.6554,293609.0
2023-01-23 10:25:00,87.03,87.09,86.99,87.07,458231.0,79.6645,79.7195,79.6279,79.7012,458231.0
2023-01-23 10:30:00,87.07,87.08,87.02,87.03,194927.0,79.7012,79.7103,79.6554,79.6645,194927.0
2023-01-23 10:35:00,87.03,87.06,87.01,87.03,100042.0,79.6645,79.692,79.6462,79.6645,100042.0
2023-01-23 10:40:00,87.03,87.05,86.91,86.98,136541.0,79.6645,79.6829,79.5547,79.6188,136541.0
2023-01-23 10:45:00,86.99,87.06,86.95,87.04,138833.0,79.6279,79.692,79.5913,79.6737,138833.0
2023-01-23 10:50:00,87.05,87.08,87.0,87.01,178036.0,79.6829,79.7103,79.6371,79.6462,178036.0
2023-01-23 10:55:00,87.02,87.1,87.02,87.06,445010.0,79.6554,79.7286,79.6554,79.692,445010.0
2023-01-23 11:00:00,87.07,87.18,87.02,87.14,283510.0,79.7012,79.8019,79.6554,79.7652,283510.0
2023-01-23 11:05:00,87.15,87.26,87.1,87.22,347868.0,79.7744,79.8751,79.7286,79.8385,347868.0
2023-01-23 11:10:00,87.22,87.26,87.15,87.2,119613.0,79.8385,79.8751,79.7744,79.8202,119613.0
2023-01-23 11:15:00,87.2,87.23,87.16,87.21,85388.0,79.8202,79.8476,79.7835,79.8293,85388.0
2023-01-23 11:20:00,87.22,87.26,87.17,87.2,92601.0,79.8385,79.8751,79.7927,79.8202,92601.0
2023-01-23 11:25:00,87.19,87.23,87.14,87.15,74527.0,79.811,79.8476,79.7652,79.7744,74527.0
2023-01-23 11:30:00,87.15,87.16,87.03,87.05,347244.0,79.7744,79.7835,79.6645,79.6829,347244.0
2023-01-23 11:35:00,87.05,87.18,87.04,87.1,161301.0,79.6829,79.8019,79.6737,79.7286,161301.0
2023-01-23 11:40:00,87.11,87.16,87.09,87.1,41650.0,79.7378,79.7835,79.7195,79.7286,41650.0
2023-01-23 11:45:00,87.1,87.15,87.03,87.07,88043.0,79.7286,79.7744,79.6645,79.7012,88043.0
2023-01-23 11:50:00,87.08,87.1,87.0,87.03,46417.0,79.7103,79.7286,79.6371,79.6645,46417.0
2023-01-23 11:55:00,87.04,87.06,87.02,87.05,78562.0,79.6737,79.692,79.6554,79.6829,78562.0
2023-01-23 12:00:00,87.05,87.11,87.01,87.1,265974.0,79.6829,79.7378,79.6462,79.7286,265974.0
2023-01-23 12:05:00,87.11,87.13,86.96,86.99,68723.0,79.7378,79.7561,79.6005,79.6279,68723.0
2023-01-23 12:10:00,86.98,87.07,86.97,87.05,48867.0,79.6188,79.7012,79.6096,79.6829,48867.0
2023-01-23 12:15:00,87.05,87.11,87.03,87.09,84953.0,79.6829,79.7378,79.6645,79.7195,84953.0
2023-01-23 12:20:00,87.07,87.11,87.01,87.07,69129.0,79.7012,79.7378,79.6462,79.7012,69129.0
2023-01-23 12:25:00,87.05,87.08,87.0,87.06,85503.0,79.6829,79.7103,79.6371,79.692,85503.0
2023-01-23 12:30:00,87.06,87.1,87.03,87.09,125241.0,79.692,79.7286,79.6645,79.7195,125241.0
2023-01-23 12:35:00,87.08,87.16,87.08,87.12,40220.0,79.7103,79.7835,79.7103,79.7469,40220.0
2023-01-23 12:40:00,87.13,87.2,87.09,87.19,104211.0,79.7561,79.8202,79.7195,79.811,104211.0
2023-01-23 12:45:00,87.19,87.24,87.16,87.2,88453.0,79.811,79.8568,79.7835,79.8202,88453.0
2023-01-23 12:50:00,87.2,87.24,87.17,87.2,84625.0,79.8202,79.8568,79.7927,79.8202,84625.0
2023-01-23 12:55:00,87.2,87.21,87.15,87.2,100359.0,79.8202,79.8293,79.7744,79.8202,100359.0
2023-01-23 13:00:00,87.2,87.29,87.18,87.24,104191.0,79.8202,79.9025,79.8019,79.8568,104191.0
2023-01-23 13:05:00,87.25,87.27,87.16,87.18,107712.0,79.8659,79.8842,79.7835,79.8019,107712.0
2023-01-23 13:10:00,87.18,87.19,87.12,87.15,94552.0,79.8019,79.811,79.7469,79.7744,94552.0
2023-01-23 13:15:00,87.15,87.16,87.01,87.03,219557.0,79.7744,79.7835,79.6462,79.6645,219557.0
2023-01-23 13:20:00,87.03,87.13,86.98,87.13,615165.0,79.6645,79.7561,79.6188,79.7561,615165.0
2023-01-23 13:25:00,87.13,87.2,87.11,87.2,120996.0,79.7561,79.8202,79.7378,79.8202,120996.0
2023-01-23 13:30:00,87.2,87.3,87.19,87.25,122338.0,79.8202,79.9117,79.811,79.8659,122338.0
2023-01-23 13:35:00,87.25,87.31,87.18,87.31,76216.0,79.8659,79.9209,79.8019,79.9209,76216.0
2023-01-23 13:40:00,87.31,87.34,87.28,87.3,84437.0,79.9209,79.9483,79.8934,79.9117,84437.0
2023-01-23 13:45:00,87.31,87.45,87.3,87.44,141716.0,79.9209,80.049,79.9117,80.0398,141716.0
2023-01-23 13:50:00,87.44,87.44,87.37,87.41,63333.0,80.0398,80.0398,79.9758,80.0124,63333.0
2023-01-23 13:55:00,87.41,87.41,87.28,87.33,120492.0,80.0124,80.0124,79.8934,79.9392,120492.0
2023-01-23 14:00:00,87.33,87.35,87.14,87.15,118779.0,79.9392,79.9575,79.7652,79.7744,118779.0
2023-01-23 14:05:00,87.15,87.15,87.08,87.1,87831.0,79.7744,79.7744,79.7103,79.7286,87831.0
2023-01-23 14:10:00,87.1,87.11,87.01,87.09,140153.0,79.7286,79.7378,79.6462,79.7195,140153.0
2023-01-23 14:15:00,87.09,87.16,87.06,87.14,88947.0,79.7195,79.7835,79.692,79.7652,88947.0
2023-01-23 14:20:00,87.15,87.16,87.08,87.15,88196.0,79.7744,79.7835,79.7103,79.7744,88196.0
2023-01-23 14:25:00,87.15,87.19,87.12,87.18,86807.0,79.7744,79.811,79.7469,79.8019,86807.0
2023-01-23 14:30:00,87.19,87.28,87.18,87.26,90741.0,79.811,79.8934,79.8019,79.8751,90741.0
2023-01-23 14:35:00,87.26,87.3,87.24,87.3,55364.0,79.8751,79.9117,79.8568,79.9117,55364.0
2023-01-23 14:40:00,87.3,87.39,87.28,87.36,71038.0,79.9117,79.9941,79.8934,79.9666,71038.0
2023-01-23 14:45:00,87.36,87.36,87.18,87.23,48187.0,79.9666,79.9666,79.8019,79.8476,48187.0
2023-01-23 14:50:00,87.21,87.22,87.13,87.16,50073.0,79.8293,79.8385,79.7561,79.7835,50073.0
2023-01-23 14:55:00,87.17,87.19,87.06,87.19,109797.0,79.7927,79.811,79.692,79.811,109797.0
2023-01-23 15:00:00,87.17,87.19,87.1,87.12,28294.0,79.7927,79.811,79.7286,79.7469,28294.0
2023-01-23 15:05:00,87.13,87.18,87.13,87.17,55195.0,79.7561,79.8019,79.7561,79.7927,55195.0
2023-01-23 15:10:00,87.16,87.26,87.15,87.24,85352.0,79.7835,79.8751,79.7744,79.8568,85352.0
2023-01-23 15:15:00,87.24,87.29,87.21,87.24,107551.0,79.8568,79.9025,79.8293,79.8568,107551.0
2023-01-23 15:20:00,87.23,87.26,87.18,87.23,64860.0,79.8476,79.8751,79.8019,79.8476,64860.0
2023-01-23 15:25:00,87.22,87.25,87.16,87.2,64682.0,79.8385,79.8659,79.7835,79.8202,64682.0
2023-01-23 15:30:00,87.21,87.26,87.12,87.24,83912.0,79.8293,79.8751,79.7469,79.8568,83912.0
2023-01-23 15:35:00,87.23,87.28,87.2,87.25,110655.0,79.8476,79.8934,79.8202,79.8659,110655.0
2023-01-23 15:40:00,87.24,87.31,87.19,87.28,104393.0,79.8568,79.9209,79.811,79.8934,104393.0
2023-01-23 15:45:00,87.28,87.32,87.25,87.32,276618.0,79.8934,79.93,79.8659,79.93,276618.0
2023-01-23 15:50:00,87.31,87.41,87.29,87.36,206253.0,79.9209,80.0124,79.9025,79.9666,206253.0
2023-01-23 15:55:00,87.35,87.39,87.19,87.19,676254.0,79.9575,79.9941,79.811,79.811,676254.0
2023-01-24 09:30:00,86.75,87.2,86.4,86.61,235002.0,79.4082,79.8202,79.0879,79.2801,235002.0
2023-01-24 09:35:00,86.6,86.64,86.22,86.31,230438.0,79.2709,79.3076,78.9231,79.0055,230438.0
2023-01-24 09:40:00,86.31,86.37,86.18,86.36,151134.0,79.0055,79.0604,78.8865,79.0513,151134.0
2023-01-24 09:45:00,86.36,86.38,86.18,86.18,136171.0,79.0513,79.0696,78.8865,78.8865,136171.0
2023-01-24 09:50:00,86.18,86.26,86.02,86.25,250914.0,78.8865,78.9597,78.74,78.9506,250914.0
2023-01-24 09:55:00,86.24,86.27,86.12,86.22,86314.0,78.9414,78.9689,78.8316,78.9231,86314.0
2023-01-24 10:00:00,86.24,86.45,86.23,86.38,345698.0,78.9414,79.1336,78.9323,79.0696,345698.0
2023-01-24 10:05:00,86.38,86.5,86.31,86.34,96796.0,79.0696,79.1794,79.0055,79.0329,96796.0
2023-01-24 10:10:00,86.34,86.48,86.31,86.47,62726.0,79.0329,79.1611,79.0055,79.1519,62726.0
2023-01-24 10:15:00,86.45,86.56,86.27,86.28,108292.0,79.1336,79.2343,78.9689,78.978,108292.0
2023-01-24 10:20:00,86.27,86.31,86.16,86.2,64697.0,78.9689,79.0055,78.8682,78.9048,64697.0
2023-01-24 10:25:00,86.21,86.43,86.21,86.4,94268.0,78.9139,79.1153,78.9139,79.0879,94268.0
2023-01-24 10:30:00,86.4,86.44,86.35,86.38,58515.0,79.0879,79.1245,79.0421,79.0696,58515.0
2023-01-24 10:35:00,86.39,86.41,86.36,86.41,52193.0,79.0787,79.097,79.0513,79.097,52193.0
2023-01-24 10:40:00,86.41,86.62,86.4,86.62,338246.0,79.097,79.2892,79.0879,79.2892,338246.0
2023-01-24 10:45:00,86.63,86.63,86.48,86.58,138730.0,79.2984,79.2984,79.1611,79.2526,138730.0
2023-01-24 10:50:00,86.58,86.73,86.55,86.73,70044.0,79.2526,79.3899,79.2252,79.3899,70044.0
2023-01-24 10:55:00,86.74,86.84,86.63,86.65,84852.0,79.3991,79.4906,79.2984,79.3167,84852.0
2023-01-24 11:00:00,86.65,86.74,86.57,86.74,53165.0,79.3167,79.3991,79.2435,79.3991,53165.0
2023-01-24 11:05:00,86.74,86.74,86.6,86.7,70189.0,79.3991,79.3991,79.2709,79.3625,70189.0
2023-01-24 11:10:00,86.7,86.71,86.52,86.55,49421.0,79.3625,79.3716,79.1977,79.2252,49421.0
2023-01-24 11:15:00,86.54,86.62,86.54,86.57,42445.0,79.216,79.2892,79.216,79.2435,42445.0
2023-01-24 11:20:00,86.57,86.65,86.56,86.63,57379.0,79.2435,79.3167,79.2343,79.2984,57379.0
2023-01-24 11:25:00,86.63,86.76,86.6,86.73,65179.0,79.2984,79.4174,79.2709,79.3899,65179.0
2023-01-24 11:30:00,86.74,86.77,86.62,86.63,63569.0,79.3991,79.4266,79.2892,79.2984,63569.0
2023-01-24 11:35:00,86.63,86.68,86.58,86.64,69701.0,79.2984,79.3442,79.2526,79.3076,69701.0
2023-01-24 11:40:00,86.64,86.68,86.53,86.57,56917.0,79.3076,79.3442,79.2069,79.2435,56917.0
2023-01-24 11:45:00,86.56,86.62,86.51,86.57,94750.0,79.2343,79.2892,79.1886,79.2435,94750.0
2023-01-24 11:50:00,86.57,86.61,86.53,86.55,35255.0,79.2435,79.2801,79.2069,79.2252,35255.0
2023-01-24 11:55:00,86.55,86.57,86.5,86.55,52223.0,79.2252,79.2435,79.1794,79.2252,52223.0
2023-01-24 12:00:00,86.55,86.56,86.4,86.45,75966.0,79.2252,79.2343,79.0879,79.1336,75966.0
2023-01-24 12:05:00,86.45,86.58,86.45,86.56,40294.0,79.1336,79.2526,79.1336,79.2343,40294.0
2023-01-24 12:10:00,86.56,86.68,86.54,86.63,58379.0,79.2343,79.3442,79.216,79.2984,58379.0
2023-01-24 12:15:00,86.62,86.65,86.57,86.65,52688.0,79.2892,79.3167,79.2435,79.3167,52688.0
2023-01-24 12:20:00,86.65,86.65,86.56,86.6,229015.0,79.3167,79.3167,79.2343,79.2709,229015.0
2023-01-24 12:25:00,86.6,86.61,86.51,86.51,53935.0,79.2709,79.2801,79.1886,79.1886,53935.0
2023-01-24 12:30:00,86.51,86.53,86.47,86.52,40034.0,79.1886,79.2069,79.1519,79.1977,40034.0
2023-01-24 12:35:00,86.52,86.56,86.5,86.52,40715.0,79.1977,79.2343,79.1794,79.1977,40715.0
2023-01-24 12:40:00,86.52,86.54,86.47,86.5,52831.0,79.1977,79.216,79.1519,79.1794,52831.0
2023-01-24 12:45:00,86.49,86.5,86.37,86.39,156737.0,79.1702,79.1794,79.0604,79.0787,156737.0
2023-01-24 12:50:00,86.4,86.42,86.32,86.34,67264.0,79.0879,79.1062,79.0146,79.0329,67264.0
2023-01-24 12:55:00,86.35,86.41,86.28,86.29,104343.0,79.0421,79.097,78.978,78.9872,104343.0
2023-01-24 13:00:00,86.28,86.31,86.15,86.17,89113.0,78.978,79.0055,78.859,78.8773,89113.0
2023-01-24 13:05:00,86.18,86.24,86.17,86.2,51783.0,78.8865,78.9414,78.8773,78.9048,51783.0
2023-01-24 13:10:00,86.2,86.25,86.16,86.17,328348.0,78.9048,78.9506,78.8682,78.8773,328348.0
2023-01-24 13:15:00,86.17,86.3,86.16,86.26,67081.0,78.8773,78.9963,78.8682,78.9597,67081.0
2023-01-24 13:20:00,86.26,86.29,86.22,86.25,39284.0,78.9597,78.9872,78.9231,78.9506,39284.0
2023-01-24 13:25:00,86.25,86.28,86.2,86.27,52127.0,78.9506,78.978,78.9048,78.9689,52127.0
2023-01-24 13:30:00,86.27,86.28,86.19,86.21,55122.0,78.9689,78.978,78.8956,78.9139,55122.0
2023-01-24 13:35:00,86.2,86.22,86.16,86.21,68635.0,78.9048,78.9231,78.8682,78.9139,68635.0
2023-01-24 13:40:00,86.22,86.26,86.17,86.23,82438.0,78.9231,78.9597,78.8773,78.9323,82438.0
2023-01-24 13:45:00,86.22,86.28,86.2,86.21,67426.0,78.9231,78.978,78.9048,78.9139,67426.0
2023-01-24 13:50:00,86.21,86.24,86.18,86.23,90116.0,78.9139,78.9414,78.8865,78.9323,90116.0
2023-01-24 13:55:00,86.23,86.27,86.16,86.17,128092.0,78.9323,78.9689,78.8682,78.8773,128092.0
2023-01-24 14:00:00,86.17,86.17,85.92,86.05,269032.0,78.8773,78.8773,78.6485,78.7675,269032.0
2023-01-24 14:05:00,86.06,86.11,85.96,86.06,64849.0,78.7766,78.8224,78.6851,78.7766,64849.0
2023-01-24 14:10:00,86.05,86.1,86.05,86.08,39549.0,78.7675,78.8133,78.7675,78.7949,39549.0
2023-01-24 14:15:00,86.08,86.12,86.02,86.03,77243.0,78.7949,78.8316,78.74,78.7492,77243.0
2023-01-24 14:20:00,86.03,86.15,86.02,86.14,63214.0,78.7492,78.859,78.74,78.8499,63214.0
2023-01-24 14:25:00,86.14,86.17,86.05,86.06,102475.0,78.8499,78.8773,78.7675,78.7766,102475.0
2023-01-24 14:30:00,86.06,86.16,86.04,86.15,79402.0,78.7766,78.8682,78.7583,78.859,79402.0
2023-01-24 14:35:00,86.15,86.17,86.13,86.16,60151.0,78.859,78.8773,78.8407,78.8682,60151.0
2023-01-24 14:40:00,86.16,86.41,86.15,86.3,527729.0,78.8682,79.097,78.859,78.9963,527729.0
2023-01-24 14:45:00,86.29,86.31,86.24,86.25,83495.0,78.9872,79.0055,78.9414,78.9506,83495.0
2023-01-24 14:50:00,86.25,86.27,86.18,86.26,62579.0,78.9506,78.9689,78.8865,78.9597,62579.0
2023-01-24 14:55:00,86.26,86.31,86.25,86.28,76789.0,78.9597,79.0055,78.9506,78.978,76789.0
2023-01-24 15:00:00,86.29,86.33,86.27,86.31,207887.0,78.9872,79.0238,78.9689,79.0055,207887.0
2023-01-24 15:05:00,86.3,86.31,86.24,86.25,103549.0,78.9963,79.0055,78.9414,78.9506,103549.0
2023-01-24 15:10:00,86.26,86.3,86.21,86.22,90304.0,78.9597,78.9963,78.9139,78.9231,90304.0
2023-01-24 15:15:00,86.22,86.22,86.14,86.17,132552.0,78.9231,78.9231,78.8499,78.8773,132552.0
2023-01-24 15:20:00,86.16,86.17,86.07,86.09,125051.0,78.8682,78.8773,78.7858,78.8041,125051.0
2023-01-24 15:25:00,86.09,86.14,86.07,86.13,94191.0,78.8041,78.8499,78.7858,78.8407,94191.0
2023-01-24 15:30:00,86.13,86.15,86.07,86.14,134553.0,78.8407,78.859,78.7858,78.8499,134553.0
2023-01-24 15:35:00,86.14,86.24,86.11,86.23,115631.0,78.8499,78.9414,78.8224,78.9323,115631.0
2023-01-24 15:40:00,86.23,86.23,86.1,86.12,102880.0,78.9323,78.9323,78.8133,78.8316,102880.0
2023-01-24 15:45:00,86.13,86.16,86.08,86.09,125309.0,78.8407,78.8682,78.7949,78.8041,125309.0
2023-01-24 15:50:00,86.08,86.18,86.07,86.1,197317.0,78.7949,78.8865,78.7858,78.8133,197317.0
2023-01-24 15:55:00,86.09,86.14,86.0,86.01,490580.0,78.8041,78.8499,78.7217,78.7309,490580.0
2023-01-25 09:30:00,85.39,85.64,85.23,85.4,405695.0,78.1633,78.3922,78.0169,78.1725,405695.0
2023-01-25 09:35:00,85.41,85.5,85.25,85.3,443480.0,78.1816,78.264,78.0352,78.081,443480.0
2023-01-25 09:40:00,85.29,85.4,85.26,85.26,146524.0,78.0718,78.1725,78.0443,78.0443,146524.0
2023-01-25 09:45:00,85.27,85.37,85.24,85.3,481075.0,78.0535,78.145,78.026,78.081,481075.0
2023-01-25 09:50:00,85.3,85.4,85.22,85.25,185327.0,78.081,78.1725,78.0077,78.0352,185327.0
2023-01-25 09:55:00,85.23,85.3,85.16,85.24,174051.0,78.0169,78.081,77.9528,78.026,174051.0
2023-01-25 10:00:00,85.24,85.31,85.16,85.24,170483.0,78.026,78.0901,77.9528,78.026,170483.0
2023-01-25 10:05:00,85.24,85.4,85.23,85.38,575807.0,78.026,78.1725,78.0169,78.1542,575807.0
2023-01-25 10:10:00,85.39,85.46,85.25,85.43,473751.0,78.1633,78.2274,78.0352,78.2,473751.0
2023-01-25 10:15:00,85.42,85.45,85.35,85.44,163386.0,78.1908,78.2183,78.1267,78.2091,163386.0
2023-01-25 10:20:00,85.45,85.45,85.31,85.36,137658.0,78.2183,78.2183,78.0901,78.1359,137658.0
2023-01-25 10:25:00,85.37,85.4,85.18,85.21,124421.0,78.145,78.1725,77.9711,77.9986,124421.0
2023-01-25 10:30:00,85.2,85.21,84.9,84.94,227321.0,77.9894,77.9986,77.7148,77.7514,227321.0
2023-01-25 10:35:00,84.94,85.12,84.82,84.85,149837.0,77.7514,77.9162,77.6416,77.669,149837.0
2023-01-25 10:40:00,84.86,85.01,84.82,84.94,111504.0,77.6782,77.8155,77.6416,77.7514,111504.0
2023-01-25 10:45:00,84.94,84.97,84.89,84.95,127136.0,77.7514,77.7789,77.7057,77.7606,127136.0
2023-01-25 10:50:00,84.94,84.95,84.85,84.88,110853.0,77.7514,77.7606,77.669,77.6965,110853.0
2023-01-25 10:55:00,84.88,85.1,84.88,85.06,349721.0,77.6965,77.8979,77.6965,77.8613,349721.0
2023-01-25 11:00:00,85.06,85.09,85.02,85.06,71003.0,77.8613,77.8887,77.8247,77.8613,71003.0
2023-01-25 11:05:00,85.06,85.09,84.99,85.0,79910.0,77.8613,77.8887,77.7972,77.8063,79910.0
2023-01-25 11:10:00,85.0,85.07,84.92,84.99,62603.0,77.8063,77.8704,77.7331,77.7972,62603.0
2023-01-25 11:15:00,84.98,85.05,84.93,85.03,181494.0,77.788,77.8521,77.7423,77.8338,181494.0
2023-01-25 11:20:00,85.03,85.16,85.01,85.13,146086.0,77.8338,77.9528,77.8155,77.9253,146086.0
2023-01-25 11:25:00,85.14,85.22,85.1,85.19,212673.0,77.9345,78.0077,77.8979,77.9803,212673.0
2023-01-25 11:30:00,85.2,85.2,85.05,85.09,305820.0,77.9894,77.9894,77.8521,77.8887,305820.0
2023-01-25 11:35:00,85.09,85.2,85.08,85.17,54223.0,77.8887,77.9894,77.8796,77.962,54223.0
2023-01-25 11:40:00,85.18,85.2,85.17,85.19,55035.0,77.9711,77.9894,77.962,77.9803,55035.0
2023-01-25 11:45:00,85.19,85.2,85.15,85.18,53045.0,77.9803,77.9894,77.9437,77.9711,53045.0
2023-01-25 11:50:00,85.18,85.21,85.16,85.18,160485.0,77.9711,77.9986,77.9528,77.9711,160485.0
2023-01-25 11:55:00,85.18,85.21,85.16,85.18,158286.0,77.9711,77.9986,77.9528,77.9711,158286.0
2023-01-25 12:00:00,85.17,85.21,85.14,85.19,74410.0,77.962,77.9986,77.9345,77.9803,74410.0
2023-01-25 12:05:00,85.18,85.29,85.1,85.23,625523.0,77.9711,78.0718,77.8979,78.0169,625523.0
2023-01-25 12:10:00,85.22,85.26,85.16,85.25,82426.0,78.0077,78.0443,77.9528,78.0352,82426.0
2023-01-25 12:15:00,85.26,85.34,85.26,85.29,61150.0,78.0443,78.1176,78.0443,78.0718,61150.0
2023-01-25 12:20:00,85.28,85.31,85.15,85.19,106720.0,78.0627,78.0901,77.9437,77.9803,106720.0
2023-01-25 12:25:00,85.19,85.2,85.14,85.19,38096.0,77.9803,77.9894,77.9345,77.9803,38096.0
2023-01-25 12:30:00,85.19,85.21,85.15,85.16,36950.0,77.9803,77.9986,77.9437,77.9528,36950.0
2023-01-25 12:35:00,85.17,85.18,85.09,85.15,151009.0,77.962,77.9711,77.8887,77.9437,151009.0
2023-01-25 12:40:00,85.16,85.18,85.13,85.17,34925.0,77.9528,77.9711,77.9253,77.962,34925.0
2023-01-25 12:45:00,85.18,85.23,85.16,85.2,90831.0,77.9711,78.0169,77.9528,77.9894,90831.0
2023-01-25 12:50:00,85.2,85.25,85.19,85.23,63330.0,77.9894,78.0352,77.9803,78.0169,63330.0
2023-01-25 12:55:00,85.23,85.25,85.18,85.2,76154.0,78.0169,78.0352,77.9711,77.9894,76154.0
2023-01-25 13:00:00,85.22,85.25,85.04,85.1,683847.0,78.0077,78.0352,77.843,77.8979,683847.0
2023-01-25 13:05:00,85.1,85.16,85.06,85.15,343077.0,77.8979,77.9528,77.8613,77.9437,343077.0
2023-01-25 13:10:00,85.15,85.23,85.12,85.23,128707.0,77.9437,78.0169,77.9162,78.0169,128707.0
2023-01-25 13:15:00,85.23,85.27,85.15,85.25,107756.0,78.0169,78.0535,77.9437,78.0352,107756.0
2023-01-25 13:20:00,85.25,85.25,85.16,85.21,368012.0,78.0352,78.0352,77.9528,77.9986,368012.0
2023-01-25 13:25:00,85.22,85.24,85.19,85.22,134952.0,78.0077,78.026,77.9803,78.0077,134952.0
2023-01-25 13:30:00,85.22,85.24,85.14,85.17,168393.0,78.0077,78.026,77.9345,77.962,168393.0
2023-01-25 13:35:00,85.18,85.24,85.17,85.23,71328.0,77.9711,78.026,77.962,78.0169,71328.0
2023-01-25 13:40:00,85.24,85.5,85.23,85.49,273555.0,78.026,78.264,78.0169,78.2549,273555.0
2023-01-25 13:45:00,85.5,85.61,85.49,85.53,193668.0,78.264,78.3647,78.2549,78.2915,193668.0
2023-01-25 13:50:00,85.53,85.56,85.41,85.48,91735.0,78.2915,78.319,78.1816,78.2457,91735.0
2023-01-25 13:55:00,85.48,85.51,85.46,85.5,124754.0,78.2457,78.2732,78.2274,78.264,124754.0
2023-01-25 14:00:00,85.5,85.55,85.43,85.55,143559.0,78.264,78.3098,78.2,78.3098,143559.0
2023-01-25 14:05:00,85.55,85.56,85.49,85.51,238286.0,78.3098,78.319,78.2549,78.2732,238286.0
2023-01-25 14:10:00,85.51,85.65,85.45,85.61,299116.0,78.2732,78.4013,78.2183,78.3647,299116.0
2023-01-25 14:15:00,85.61,85.67,85.57,85.57,127043.0,78.3647,78.4196,78.3281,78.3281,127043.0
2023-01-25 14:20:00,85.58,85.58,85.44,85.45,102998.0,78.3373,78.3373,78.2091,78.2183,102998.0
2023-01-25 14:25:00,85.45,85.46,85.33,85.33,96473.0,78.2183,78.2274,78.1084,78.1084,96473.0
2023-01-25 14:30:00,85.33,85.43,85.31,85.42,322409.0,78.1084,78.2,78.0901,78.1908,322409.0
2023-01-25 14:35:00,85.42,85.45,85.4,85.45,38966.0,78.1908,78.2183,78.1725,78.2183,38966.0
2023-01-25 14:40:00,85.44,85.5,85.42,85.49,59651.0,78.2091,78.264,78.1908,78.2549,59651.0
2023-01-25 14:45:00,85.5,85.52,85.46,85.5,142619.0,78.264,78.2823,78.2274,78.264,142619.0
2023-01-25 14:50:00,85.5,85.57,85.49,85.55,40741.0,78.264,78.3281,78.2549,78.3098,40741.0
2023-01-25 14:55:00,85.56,85.67,85.52,85.57,313914.0,78.319,78.4196,78.2823,78.3281,313914.0
2023-01-25 15:00:00,85.58,85.7,85.58,85.64,150172.0,78.3373,78.4471,78.3373,78.3922,150172.0
2023-01-25 15:05:00,85.65,85.69,85.59,85.66,174369.0,78.4013,78.438,78.3464,78.4105,174369.0
2023-01-25 15:10:00,85.66,85.75,85.66,85.75,81990.0,78.4105,78.4929,78.4105,78.4929,81990.0
2023-01-25 15:15:00,85.75,85.87,85.65,85.87,610681.0,78.4929,78.6027,78.4013,78.6027,610681.0
2023-01-25 15:20:00,85.87,85.9,85.77,85.78,151899.0,78.6027,78.6302,78.5112,78.5203,151899.0
2023-01-25 15:25:00,85.79,85.85,85.78,85.84,70497.0,78.5295,78.5844,78.5203,78.5753,70497.0
2023-01-25 15:30:00,85.84,85.9,85.82,85.85,183769.0,78.5753,78.6302,78.557,78.5844,183769.0
2023-01-25 15:35:00,85.84,85.91,85.76,85.89,431303.0,78.5753,78.6393,78.502,78.621,431303.0
2023-01-25 15:40:00,85.88,85.91,85.86,85.89,137566.0,78.6119,78.6393,78.5936,78.621,137566.0
2023-01-25 15:45:00,85.89,85.89,85.82,85.84,139276.0,78.621,78.621,78.557,78.5753,139276.0
2023-01-25 15:50:00,85.84,85.86,85.78,85.85,249289.0,78.5753,78.5936,78.5203,78.5844,249289.0
2023-01-25 15:55:00,85.85,86.01,85.74,85.75,756781.0,78.5844,78.7309,78.4837,78.4929,756781.0
2023-01-26 09:30:00,86.46,86.67,86.27,86.5,337906.0,79.1428,79.335,78.9689,79.1794,337906.0
2023-01-26 09:35:00,86.51,86.77,86.35,86.63,242544.0,79.1886,79.4266,79.0421,79.2984,242544.0
2023-01-26 09:40:00,86.61,86.65,86.31,86.39,89142.0,79.2801,79.3167,79.0055,79.0787,89142.0
2023-01-26 09:45:00,86.4,86.47,86.26,86.32,73816.0,79.0879,79.1519,78.9597,79.0146,73816.0
2023-01-26 09:50:00,86.32,86.33,86.21,86.26,66021.0,79.0146,79.0238,78.9139,78.9597,66021.0
2023-01-26 09:55:00,86.26,86.4,86.2,86.4,73696.0,78.9597,79.0879,78.9048,79.0879,73696.0
2023-01-26 10:00:00,86.4,86.41,86.03,86.24,61629.0,79.0879,79.097,78.7492,78.9414,61629.0
2023-01-26 10:05:00,86.23,86.31,86.14,86.2,26662.0,78.9323,79.0055,78.8499,78.9048,26662.0
2023-01-26 10:10:00,86.2,86.44,86.2,86.42,47403.0,78.9048,79.1245,78.9048,79.1062,47403.0
2023-01-26 10:15:00,86.44,86.53,86.4,86.42,43937.0,79.1245,79.2069,79.0879,79.1062,43937.0
2023-01-26 10:20:00,86.42,86.49,86.34,86.38,55516.0,79.1062,79.1702,79.0329,79.0696,55516.0
2023-01-26 10:25:00,86.39,86.48,86.33,86.45,33233.0,79.0787,79.1611,79.0238,79.1336,33233.0
2023-01-26 10:30:00,86.43,86.52,86.36,86.5,61514.0,79.1153,79.1977,79.0513,79.1794,61514.0
2023-01-26 10:35:00,86.5,86.51,86.29,86.3,52281.0,79.1794,79.1886,78.9872,78.9963,52281.0
2023-01-26 10:40:00,86.3,86.43,86.3,86.41,49300.0,78.9963,79.1153,78.9963,79.097,49300.0
2023-01-26 10:45:00,86.41,86.48,86.39,86.45,34573.0,79.097,79.1611,79.0787,79.1336,34573.0
2023-01-26 10:50:00,86.46,86.49,86.3,86.31,40970.0,79.1428,79.1702,78.9963,79.0055,40970.0
2023-01-26 10:55:00,86.32,86.43,86.31,86.41,40338.0,79.0146,79.1153,79.0055,79.097,40338.0
2023-01-26 11:00:00,86.42,86.46,86.39,86.43,48257.0,79.1062,79.1428,79.0787,79.1153,48257.0
2023-01-26 11:05:00,86.44,86.48,86.4,86.45,42513.0,79.1245,79.1611,79.0879,79.1336,42513.0
2023-01-26 11:10:00,86.45,86.47,86.39,86.44,42623.0,79.1336,79.1519,79.0787,79.1245,42623.0
2023-01-26 11:15:00,86.44,86.49,86.42,86.46,71779.0,79.1245,79.1702,79.1062,79.1428,71779.0
2023-01-26 11:20:00,86.45,86.46,86.35,86.37,24880.0,79.1336,79.1428,79.0421,79.0604,24880.0
2023-01-26 11:25:00,86.37,86.62,86.36,86.6,49974.0,79.0604,79.2892,79.0513,79.2709,49974.0
2023-01-26 11:30:00,86.59,86.62,86.53,86.59,52549.0,79.2618,79.2892,79.2069,79.2618,52549.0
2023-01-26 11:35:00,86.59,86.61,86.46,86.49,48561.0,79.2618,79.2801,79.1428,79.1702,48561.0
2023-01-26 11:40:00,86.49,86.52,86.46,86.5,52252.0,79.1702,79.1977,79.1428,79.1794,52252.0
2023-01-26 11:45:00,86.5,86.57,86.46,86.54,71302.0,79.1794,79.2435,79.1428,79.216,71302.0
2023-01-26 11:50:00,86.54,86.63,86.49,86.6,124767.0,79.216,79.2984,79.1702,79.2709,124767.0
2023-01-26 11:55:00,86.6,86.8,86.57,86.77,78577.0,79.2709,79.454,79.2435,79.4266,78577.0
2023-01-26 12:00:00,86.78,86.86,86.77,86.8,54328.0,79.4357,79.5089,79.4266,79.454,54328.0
2023-01-26 12:05:00,86.81,86.83,86.78,86.8,71629.0,79.4632,79.4815,79.4357,79.454,71629.0
2023-01-26 12:10:00,86.81,86.81,86.77,86.78,48614.0,79.4632,79.4632,79.4266,79.4357,48614.0
2023-01-26 12:15:00,86.78,86.78,86.75,86.76,24488.0,79.4357,79.4357,79.4082,79.4174,24488.0
2023-01-26 12:20:00,86.78,86.83,86.77,86.8,57913.0,79.4357,79.4815,79.4266,79.454,57913.0
2023-01-26 12:25:00,86.8,87.0,86.8,86.92,41707.0,79.454,79.6371,79.454,79.5639,41707.0
2023-01-26 12:30:00,86.92,87.06,86.87,87.0,114955.0,79.5639,79.692,79.5181,79.6371,114955.0
2023-01-26 12:35:00,87.0,87.12,86.96,87.04,72968.0,79.6371,79.7469,79.6005,79.6737,72968.0
2023-01-26 12:40:00,87.05,87.05,86.95,86.97,51914.0,79.6829,79.6829,79.5913,79.6096,51914.0
2023-01-26 12:45:00,86.97,87.01,86.93,86.98,51912.0,79.6096,79.6462,79.573,79.6188,51912.0
2023-01-26 12:50:00,86.98,87.03,86.91,86.94,67574.0,79.6188,79.6645,79.5547,79.5822,67574.0
2023-01-26 12:55:00,86.94,87.01,86.93,86.97,45201.0,79.5822,79.6462,79.573,79.6096,45201.0
2023-01-26 13:00:00,86.97,87.08,86.95,87.03,51375.0,79.6096,79.7103,79.5913,79.6645,51375.0
2023-01-26 13:05:00,87.04,87.08,86.99,87.0,80260.0,79.6737,79.7103,79.6279,79.6371,80260.0
2023-01-26 13:10:00,87.02,87.2,87.02,87.2,80115.0,79.6554,79.8202,79.6554,79.8202,80115.0
2023-01-26 13:15:00,87.19,87.31,87.17,87.25,37188.0,79.811,79.9209,79.7927,79.8659,37188.0
2023-01-26 13:20:00,87.26,87.3,87.21,87.22,35866.0,79.8751,79.9117,79.8293,79.8385,35866.0
2023-01-26 13:25:00,87.24,87.29,87.11,87.13,37496.0,79.8568,79.9025,79.7378,79.7561,37496.0
2023-01-26 13:30:00,87.13,87.22,87.11,87.17,43530.0,79.7561,79.8385,79.7378,79.7927,43530.0
2023-01-26 13:35:00,87.17,87.32,87.17,87.31,29706.0,79.7927,79.93,79.7927,79.9209,29706.0
2023-01-26 13:40:00,87.31,87.43,87.29,87.41,60521.0,79.9209,80.0307,79.9025,80.0124,60521.0
2023-01-26 13:45:00,87.4,87.51,87.4,87.45,113258.0,80.0032,80.1039,80.0032,80.049,113258.0
2023-01-26 13:50:00,87.46,87.55,87.43,87.52,135713.0,80.0582,80.1405,80.0307,80.1131,135713.0
2023-01-26 13:55:00,87.51,87.52,87.32,87.42,121312.0,80.1039,80.1131,79.93,80.0215,121312.0
2023-01-26 14:00:00,87.42,87.57,87.37,87.48,168292.0,80.0215,80.1588,79.9758,80.0765,168292.0
2023-01-26 14:05:00,87.48,87.53,87.43,87.49,171448.0,80.0765,80.1222,80.0307,80.0856,171448.0
2023-01-26 14:10:00,87.49,87.58,87.47,87.52,50069.0,80.0856,80.168,80.0673,80.1131,50069.0
2023-01-26 14:15:00,87.52,87.53,87.34,87.38,72201.0,80.1131,80.1222,79.9483,79.9849,72201.0
2023-01-26 14:20:00,87.38,87.44,87.34,87.36,67889.0,79.9849,80.0398,79.9483,79.9666,67889.0
2023-01-26 14:25:00,87.36,87.38,87.2,87.22,67117.0,79.9666,79.9849,79.8202,79.8385,67117.0
2023-01-26 14:30:00,87.22,87.27,87.16,87.18,51284.0,79.8385,79.8842,79.7835,79.8019,51284.0
2023-01-26 14:35:00,87.17,87.24,87.12,87.13,41572.0,79.7927,79.8568,79.7469,79.7561,41572.0
2023-01-26 14:40:00,87.13,87.21,87.13,87.16,39817.0,79.7561,79.8293,79.7561,79.7835,39817.0
2023-01-26 14:45:00,87.16,87.29,87.16,87.23,130142.0,79.7835,79.9025,79.7835,79.8476,130142.0
2023-01-26 14:50:00,87.24,87.39,87.22,87.32,53577.0,79.8568,79.9941,79.8385,79.93,53577.0
2023-01-26 14:55:00,87.33,87.5,87.32,87.46,66862.0,79.9392,80.0948,79.93,80.0582,66862.0
2023-01-26 15:00:00,87.46,87.57,87.42,87.53,54546.0,80.0582,80.1588,80.0215,80.1222,54546.0
2023-01-26 15:05:00,87.53,87.61,87.48,87.61,91634.0,80.1222,80.1955,80.0765,80.1955,91634.0
2023-01-26 15:10:00,87.61,87.76,87.59,87.74,90219.0,80.1955,80.3328,80.1772,80.3145,90219.0
2023-01-26 15:15:00,87.74,87.76,87.66,87.67,80911.0,80.3145,80.3328,80.2412,80.2504,80911.0
2023-01-26 15:20:00,87.67,87.67,87.57,87.61,80386.0,80.2504,80.2504,80.1588,80.1955,80386.0
2023-01-26 15:25:00,87.61,87.74,87.57,87.64,97872.0,80.1955,80.3145,80.1588,80.2229,97872.0
2023-01-26 15:30:00,87.63,87.73,87.6,87.65,119077.0,80.2138,80.3053,80.1863,80.2321,119077.0
2023-01-26 15:35:00,87.65,87.75,87.64,87.7,119321.0,80.2321,80.3236,80.2229,80.2778,119321.0
2023-01-26 15:40:00,87.7,87.71,87.61,87.63,124182.0,80.2778,80.287,80.1955,80.2138,124182.0
2023-01-26 15:45:00,87.63,87.69,87.6,87.64,147821.0,80.2138,80.2687,80.1863,80.2229,147821.0
2023-01-26 15:50:00,87.64,87.64,87.53,87.55,149272.0,80.2229,80.2229,80.1222,80.1405,149272.0
2023-01-26 15:55:00,87.56,87.67,87.52,87.67,409650.0,80.1497,80.2504,80.1131,80.2504,409650.0
2023-01-27 09:30:00,87.75,87.81,87.21,87.31,128987.0,80.3236,80.3785,79.8293,79.9209,128987.0
2023-01-27 09:35:00,87.31,87.32,87.0,87.06,94109.0,79.9209,79.93,79.6371,79.692,94109.0
2023-01-27 09:40:00,87.06,87.55,87.01,87.48,68065.0,79.692,80.1405,79.6462,80.0765,68065.0
2023-01-27 09:45:00,87.48,87.56,87.35,87.35,46718.0,80.0765,80.1497,79.9575,79.9575,46718.0
2023-01-27 09:50:00,87.35,87.52,87.35,87.47,56505.0,79.9575,80.1131,79.9575,80.0673,56505.0
2023-01-27 09:55:00,87.46,87.51,87.41,87.5,88464.0,80.0582,80.1039,80.0124,80.0948,88464.0
2023-01-27 10:00:00,87.5,87.63,87.39,87.63,63424.0,80.0948,80.2138,79.9941,80.2138,63424.0
2023-01-27 10:05:00,87.63,87.85,87.59,87.79,73963.0,80.2138,80.4151,80.1772,80.3602,73963.0
2023-01-27 10:10:00,87.79,87.97,87.79,87.97,164346.0,80.3602,80.525,80.3602,80.525,164346.0
2023-01-27 10:15:00,87.95,87.99,87.83,87.92,109986.0,80.5067,80.5433,80.3968,80.4792,109986.0
2023-01-27 10:20:00,87.91,87.91,87.65,87.69,53539.0,80.4701,80.4701,80.2321,80.2687,53539.0
2023-01-27 10:25:00,87.68,87.79,87.62,87.7,32187.0,80.2595,80.3602,80.2046,80.2778,32187.0
2023-01-27 10:30:00,87.71,87.85,87.67,87.71,70871.0,80.287,80.4151,80.2504,80.287,70871.0
2023-01-27 10:35:00,87.7,87.82,87.63,87.74,39816.0,80.2778,80.3877,80.2138,80.3145,39816.0
2023-01-27 10:40:00,87.73,87.75,87.62,87.72,40401.0,80.3053,80.3236,80.2046,80.2962,40401.0
2023-01-27 10:45:00,87.72,87.82,87.66,87.69,96316.0,80.2962,80.3877,80.2412,80.2687,96316.0
2023-01-27 10:50:00,87.67,87.72,87.47,87.6,78157.0,80.2504,80.2962,80.0673,80.1863,78157.0
2023-01-27 10:55:00,87.6,87.67,87.55,87.61,56576.0,80.1863,80.2504,80.1405,80.1955,56576.0
2023-01-27 11:00:00,87.61,87.63,87.44,87.46,37520.0,80.1955,80.2138,80.0398,80.0582,37520.0
2023-01-27 11:05:00,87.45,87.51,87.38,87.45,70950.0,80.049,80.1039,79.9849,80.049,70950.0
2023-01-27 11:10:00,87.44,87.45,87.34,87.35,32031.0,80.0398,80.049,79.9483,79.9575,32031.0
2023-01-27 11:15:00,87.36,87.38,87.27,87.32,60792.0,79.9666,79.9849,79.8842,79.93,60792.0
2023-01-27 11:20:00,87.33,87.46,87.3,87.39,30094.0,79.9392,80.0582,79.9117,79.9941,30094.0
2023-01-27 11:25:00,87.39,87.54,87.37,87.43,49345.0,79.9941,80.1314,79.9758,80.0307,49345.0
2023-01-27 11:30:00,87.45,87.65,87.41,87.63,48546.0,80.049,80.2321,80.0124,80.2138,48546.0
2023-01-27 11:35:00,87.64,87.66,87.46,87.47,42643.0,80.2229,80.2412,80.0582,80.0673,42643.0
2023-01-27 11:40:00,87.47,87.6,87.47,87.58,61860.0,80.0673,80.1863,80.0673,80.168,61860.0
2023-01-27 11:45:00,87.58,87.6,87.49,87.57,55871.0,80.168,80.1863,80.0856,80.1588,55871.0
2023-01-27 11:50:00,87.58,87.71,87.54,87.56,45350.0,80.168,80.287,80.1314,80.1497,45350.0
2023-01-27 11:55:00,87.56,87.7,87.56,87.65,47545.0,80.1497,80.2778,80.1497,80.2321,47545.0
2023-01-27 12:00:00,87.66,87.68,87.51,87.55,43604.0,80.2412,80.2595,80.1039,80.1405,43604.0
2023-01-27 12:05:00,87.56,87.62,87.53,87.57,49494.0,80.1497,80.2046,80.1222,80.1588,49494.0
2023-01-27 12:10:00,87.57,87.7,87.56,87.66,49890.0,80.1588,80.2778,80.1497,80.2412,49890.0
2023-01-27 12:15:00,87.66,87.73,87.63,87.64,40568.0,80.2412,80.3053,80.2138,80.2229,40568.0
2023-01-27 12:20:00,87.65,87.66,87.59,87.65,31869.0,80.2321,80.2412,80.1772,80.2321,31869.0
2023-01-27 12:25:00,87.66,87.66,87.59,87.61,38511.0,80.2412,80.2412,80.1772,80.1955,38511.0
2023-01-27 12:30:00,87.62,87.66,87.59,87.66,38273.0,80.2046,80.2412,80.1772,80.2412,38273.0
2023-01-27 12:35:00,87.66,87.67,87.61,87.63,25042.0,80.2412,80.2504,80.1955,80.2138,25042.0
2023-01-27 12:40:00,87.64,87.65,87.57,87.61,24243.0,80.2229,80.2321,80.1588,80.1955,24243.0
2023-01-27 12:45:00,87.61,87.64,87.59,87.64,23266.0,80.1955,80.2229,80.1772,80.2229,23266.0
2023-01-27 12:50:00,87.64,87.65,87.58,87.6,46485.0,80.2229,80.2321,80.168,80.1863,46485.0
2023-01-27 12:55:00,87.6,87.63,87.55,87.58,28950.0,80.1863,80.2138,80.1405,80.168,28950.0
2023-01-27 13:00:00,87.59,87.63,87.54,87.55,38682.0,80.1772,80.2138,80.1314,80.1405,38682.0
2023-01-27 13:05:00,87.56,87.57,87.48,87.48,35272.0,80.1497,80.1588,80.0765,80.0765,35272.0
2023-01-27 13:10:00,87.48,87.59,87.47,87.54,34820.0,80.0765,80.1772,80.0673,80.1314,34820.0
2023-01-27 13:15:00,87.54,87.54,87.41,87.45,38716.0,80.1314,80.1314,80.0124,80.049,38716.0
2023-01-27 13:20:00,87.44,87.45,87.38,87.42,39989.0,80.0398,80.049,79.9849,80.0215,39989.0
2023-01-27 13:25:00,87.43,87.46,87.41,87.45,29673.0,80.0307,80.0582,80.0124,80.049,29673.0
2023-01-27 13:30:00,87.45,87.5,87.43,87.5,29320.0,80.049,80.0948,80.0307,80.0948,29320.0
2023-01-27 13:35:00,87.5,87.51,87.39,87.4,37168.0,80.0948,80.1039,79.9941,80.0032,37168.0
2023-01-27 13:40:00,87.41,87.41,87.24,87.32,47198.0,80.0124,80.0124,79.8568,79.93,47198.0
2023-01-27 13:45:00,87.31,87.41,87.31,87.34,28085.0,79.9209,80.0124,79.9209,79.9483,28085.0
2023-01-27 13:50:00,87.34,87.34,87.27,87.3,25405.0,79.9483,79.9483,79.8842,79.9117,25405.0
2023-01-27 13:55:00,87.3,87.37,87.27,87.37,27328.0,79.9117,79.9758,79.8842,79.9758,27328.0
2023-01-27 14:00:00,87.37,87.49,87.37,87.47,43442.0,79.9758,80.0856,79.9758,80.0673,43442.0
2023-01-27 14:05:00,87.46,87.47,87.31,87.37,58859.0,80.0582,80.0673,79.9209,79.9758,58859.0
2023-01-27 14:10:00,87.37,87.4,87.32,87.35,32783.0,79.9758,80.0032,79.93,79.9575,32783.0
2023-01-27 14:15:00,87.36,87.46,87.36,87.44,43952.0,79.9666,80.0582,79.9666,80.0398,43952.0
2023-01-27 14:20:00,87.44,87.53,87.43,87.5,53450.0,80.0398,80.1222,80.0307,80.0948,53450.0
2023-01-27 14:25:00,87.5,87.57,87.49,87.56,40208.0,80.0948,80.1588,80.0856,80.1497,40208.0
2023-01-27 14:30:00,87.58,87.65,87.57,87.59,49679.0,80.168,80.2321,80.1588,80.1772,49679.0
2023-01-27 14:35:00,87.59,87.66,87.56,87.65,58236.0,80.1772,80.2412,80.1497,80.2321,58236.0
2023-01-27 14:40:00,87.64,87.77,87.63,87.76,91251.0,80.2229,80.3419,80.2138,80.3328,91251.0
2023-01-27 14:45:00,87.76,87.81,87.73,87.79,98363.0,80.3328,80.3785,80.3053,80.3602,98363.0
2023-01-27 14:50:00,87.79,87.79,87.74,87.79,58695.0,80.3602,80.3602,80.3145,80.3602,58695.0
2023-01-27 14:55:00,87.79,87.88,87.78,87.88,72921.0,80.3602,80.4426,80.3511,80.4426,72921.0
2023-01-27 15:00:00,87.89,87.97,87.87,87.96,74184.0,80.4518,80.525,80.4335,80.5158,74184.0
2023-01-27 15:05:00,87.95,88.12,87.95,87.95,130832.0,80.5067,80.6623,80.5067,80.5067,130832.0
2023-01-27 15:10:00,87.95,88.01,87.92,87.94,65895.0,80.5067,80.5616,80.4792,80.4975,65895.0
2023-01-27 15:15:00,87.93,87.99,87.86,87.98,64484.0,80.4884,80.5433,80.4243,80.5341,64484.0
2023-01-27 15:20:00,87.98,88.0,87.93,87.94,86751.0,80.5341,80.5525,80.4884,80.4975,86751.0
2023-01-27 15:25:00,87.94,88.03,87.92,87.97,70607.0,80.4975,80.5799,80.4792,80.525,70607.0
2023-01-27 15:30:00,87.97,88.02,87.96,88.01,93073.0,80.525,80.5708,80.5158,80.5616,93073.0
2023-01-27 15:35:00,88.0,88.04,87.94,87.95,99990.0,80.5525,80.5891,80.4975,80.5067,99990.0
2023-01-27 15:40:00,87.95,87.96,87.84,87.88,172074.0,80.5067,80.5158,80.406,80.4426,172074.0
2023-01-27 15:45:00,87.89,87.92,87.81,87.89,134802.0,80.4518,80.4792,80.3785,80.4518,134802.0
2023-01-27 15:50:00,87.89,87.89,87.76,87.83,180162.0,80.4518,80.4518,80.3328,80.3968,180162.0
2023-01-27 15:55:00,87.83,87.84,87.66,87.75,366374.0,80.3968,80.406,80.2412,80.3236,366374.0
2023-01-30 09:30:00,87.89,88.39,87.87,88.34,186180.0,80.4518,80.9094,80.4335,80.8637,186180.0
2023-01-30 09:35:00,88.35,88.38,88.03,88.13,96860.0,80.8728,80.9003,80.5799,80.6715,96860.0
2023-01-30 09:40:00,88.13,88.2,87.96,88.0,157919.0,80.6715,80.7355,80.5158,80.5525,157919.0
2023-01-30 09:45:00,88.0,88.1,87.92,88.09,67230.0,80.5525,80.644,80.4792,80.6348,67230.0
2023-01-30 09:50:00,88.08,88.1,87.94,88.05,43143.0,80.6257,80.644,80.4975,80.5982,43143.0
2023-01-30 09:55:00,88.04,88.05,87.77,87.78,104664.0,80.5891,80.5982,80.3419,80.3511,104664.0
2023-01-30 10:00:00,87.78,87.95,87.75,87.79,82942.0,80.3511,80.5067,80.3236,80.3602,82942.0
2023-01-30 10:05:00,87.79,87.79,87.7,87.75,42883.0,80.3602,80.3602,80.2778,80.3236,42883.0
2023-01-30 10:10:00,87.75,87.76,87.63,87.68,54110.0,80.3236,80.3328,80.2138,80.2595,54110.0
2023-01-30 10:15:00,87.7,87.75,87.69,87.7,69494.0,80.2778,80.3236,80.2687,80.2778,69494.0
2023-01-30 10:20:00,87.7,87.75,87.7,87.74,47489.0,80.2778,80.3236,80.2778,80.3145,47489.0
2023-01-30 10:25:00,87.75,87.83,87.72,87.76,162419.0,80.3236,80.3968,80.2962,80.3328,162419.0
2023-01-30 10:30:00,87.76,87.91,87.76,87.85,62840.0,80.3328,80.4701,80.3328,80.4151,62840.0
2023-01-30 10:35:00,87.84,87.91,87.76,87.81,43467.0,80.406,80.4701,80.3328,80.3785,43467.0
2023-01-30 10:40:00,87.8,87.81,87.66,87.67,52117.0,80.3694,80.3785,80.2412,80.2504,52117.0
2023-01-30 10:45:00,87.67,87.69,87.53,87.62,47204.0,80.2504,80.2687,80.1222,80.2046,47204.0
2023-01-30 10:50:00,87.64,87.69,87.58,87.6,171412.0,80.2229,80.2687,80.168,80.1863,171412.0
2023-01-30 10:55:00,87.6,87.69,87.58,87.6,127157.0,80.1863,80.2687,80.168,80.1863,127157.0
2023-01-30 11:00:00,87.6,87.75,87.58,87.74,79250.0,80.1863,80.3236,80.168,80.3145,79250.0
2023-01-30 11:05:00,87.74,87.74,87.58,87.6,43471.0,80.3145,80.3145,80.168,80.1863,43471.0
2023-01-30 11:10:00,87.6,87.81,87.59,87.74,34179.0,80.1863,80.3785,80.1772,80.3145,34179.0
2023-01-30 11:15:00,87.73,87.88,87.68,87.84,29524.0,80.3053,80.4426,80.2595,80.406,29524.0
2023-01-30 11:20:00,87.85,87.85,87.75,87.81,44018.0,80.4151,80.4151,80.3236,80.3785,44018.0
2023-01-30 11:25:00,87.8,87.83,87.66,87.82,44982.0,80.3694,80.3968,80.2412,80.3877,44982.0
2023-01-30 11:30:00,87.82,87.85,87.72,87.76,40113.0,80.3877,80.4151,80.2962,80.3328,40113.0
2023-01-30 11:35:00,87.76,87.81,87.68,87.7,29157.0,80.3328,80.3785,80.2595,80.2778,29157.0
2023-01-30 11:40:00,87.7,87.74,87.68,87.7,21486.0,80.2778,80.3145,80.2595,80.2778,21486.0
2023-01-30 11:45:00,87.69,87.75,87.67,87.7,26424.0,80.2687,80.3236,80.2504,80.2778,26424.0
2023-01-30 11:50:00,87.69,87.78,87.67,87.69,59522.0,80.2687,80.3511,80.2504,80.2687,59522.0
2023-01-30 11:55:00,87.68,87.74,87.62,87.74,25733.0,80.2595,80.3145,80.2046,80.3145,25733.0
2023-01-30 12:00:00,87.75,87.9,87.73,87.85,38734.0,80.3236,80.4609,80.3053,80.4151,38734.0
2023-01-30 12:05:00,87.86,87.92,87.85,87.89,25999.0,80.4243,80.4792,80.4151,80.4518,25999.0
2023-01-30 12:10:00,87.89,87.91,87.86,87.87,20346.0,80.4518,80.4701,80.4243,80.4335,20346.0
2023-01-30 12:15:00,87.87,87.87,87.8,87.84,25924.0,80.4335,80.4335,80.3694,80.406,25924.0
2023-01-30 12:20:00,87.82,87.84,87.76,87.78,23145.0,80.3877,80.406,80.3328,80.3511,23145.0
2023-01-30 12:25:00,87.79,87.82,87.71,87.82,35703.0,80.3602,80.3877,80.287,80.3877,35703.0
2023-01-30 12:30:00,87.82,87.85,87.8,87.81,18447.0,80.3877,80.4151,80.3694,80.3785,18447.0
2023-01-30 12:35:00,87.81,87.82,87.73,87.75,24847.0,80.3785,80.3877,80.3053,80.3236,24847.0
2023-01-30 12:40:00,87.73,87.81,87.71,87.73,29110.0,80.3053,80.3785,80.287,80.3053,29110.0
2023-01-30 12:45:00,87.74,87.75,87.67,87.72,16517.0,80.3145,80.3236,80.2504,80.2962,16517.0
2023-01-30 12:50:00,87.71,87.72,87.66,87.71,34195.0,80.287,80.2962,80.2412,80.287,34195.0
2023-01-30 12:55:00,87.7,87.7,87.66,87.69,20413.0,80.2778,80.2778,80.2412,80.2687,20413.0
2023-01-30 13:00:00,87.69,87.7,87.59,87.6,145037.0,80.2687,80.2778,80.1772,80.1863,145037.0
2023-01-30 13:05:00,87.6,87.63,87.58,87.6,23517.0,80.1863,80.2138,80.168,80.1863,23517.0
2023-01-30 13:10:00,87.61,87.66,87.6,87.62,44330.0,80.1955,80.2412,80.1863,80.2046,44330.0
2023-01-30 13:15:00,87.62,87.68,87.56,87.59,55193.0,80.2046,80.2595,80.1497,80.1772,55193.0
2023-01-30 13:20:00,87.6,87.67,87.59,87.64,74494.0,80.1863,80.2504,80.1772,80.2229,74494.0
2023-01-30 13:25:00,87.64,87.67,87.57,87.59,40281.0,80.2229,80.2504,80.1588,80.1772,40281.0
2023-01-30 13:30:00,87.59,87.59,87.49,87.51,56561.0,80.1772,80.1772,80.0856,80.1039,56561.0
2023-01-30 13:35:00,87.52,87.57,87.49,87.54,43570.0,80.1131,80.1588,80.0856,80.1314,43570.0
2023-01-30 13:40:00,87.55,87.57,87.48,87.57,29649.0,80.1405,80.1588,80.0765,80.1588,29649.0
2023-01-30 13:45:00,87.56,87.6,87.52,87.58,36069.0,80.1497,80.1863,80.1131,80.168,36069.0
2023-01-30 13:50:00,87.58,87.65,87.55,87.57,35196.0,80.168,80.2321,80.1405,80.1588,35196.0
2023-01-30 13:55:00,87.57,87.6,87.49,87.55,37315.0,80.1588,80.1863,80.0856,80.1405,37315.0
2023-01-30 14:00:00,87.55,87.6,87.53,87.59,39901.0,80.1405,80.1863,80.1222,80.1772,39901.0
2023-01-30 14:05:00,87.58,87.59,87.49,87.49,42001.0,80.168,80.1772,80.0856,80.0856,42001.0
2023-01-30 14:10:00,87.5,87.52,87.43,87.48,25170.0,80.0948,80.1131,80.0307,80.0765,25170.0
2023-01-30 14:15:00,87.48,87.55,87.46,87.54,34169.0,80.0765,80.1405,80.0582,80.1314,34169.0
2023-01-30 14:20:00,87.55,87.62,87.55,87.58,33130.0,80.1405,80.2046,80.1405,80.168,33130.0
2023-01-30 14:25:00,87.59,87.6,87.49,87.5,69053.0,80.1772,80.1863,80.0856,80.0948,69053.0
2023-01-30 14:30:00,87.5,87.52,87.44,87.52,60645.0,80.0948,80.1131,80.0398,80.1131,60645.0
2023-01-30 14:35:00,87.52,87.54,87.48,87.51,29495.0,80.1131,80.1314,80.0765,80.1039,29495.0
2023-01-30 14:40:00,87.5,87.51,87.31,87.31,44939.0,80.0948,80.1039,79.9209,79.9209,44939.0
2023-01-30 14:45:00,87.31,87.37,87.22,87.23,38074.0,79.9209,79.9758,79.8385,79.8476,38074.0
2023-01-30 14:50:00,87.22,87.25,87.2,87.23,61558.0,79.8385,79.8659,79.8202,79.8476,61558.0
2023-01-30 14:55:00,87.23,87.34,87.15,87.31,79267.0,79.8476,79.9483,79.7744,79.9209,79267.0
2023-01-30 15:00:00,87.31,87.35,87.25,87.34,61278.0,79.9209,79.9575,79.8659,79.9483,61278.0
2023-01-30 15:05:00,87.35,87.36,87.19,87.34,130766.0,79.9575,79.9666,79.811,79.9483,130766.0
2023-01-30 15:10:00,87.33,87.34,87.25,87.25,63022.0,79.9392,79.9483,79.8659,79.8659,63022.0
2023-01-30 15:15:00,87.25,87.27,87.16,87.23,62632.0,79.8659,79.8842,79.7835,79.8476,62632.0
2023-01-30 15:20:00,87.22,87.23,87.08,87.13,53079.0,79.8385,79.8476,79.7103,79.7561,53079.0
2023-01-30 15:25:00,87.13,87.16,87.09,87.09,82909.0,79.7561,79.7835,79.7195,79.7195,82909.0
2023-01-30 15:30:00,87.09,87.16,87.07,87.16,88604.0,79.7195,79.7835,79.7012,79.7835,88604.0
2023-01-30 15:35:00,87.15,87.3,87.15,87.28,69684.0,79.7744,79.9117,79.7744,79.8934,69684.0
2023-01-30 15:40:00,87.28,87.3,87.22,87.24,79814.0,79.8934,79.9117,79.8385,79.8568,79814.0
2023-01-30 15:45:00,87.24,87.25,87.07,87.1,104708.0,79.8568,79.8659,79.7012,79.7286,104708.0
2023-01-30 15:50:00,87.09,87.19,87.05,87.08,141195.0,79.7195,79.811,79.6829,79.7103,141195.0
2023-01-30 15:55:00,87.07,87.08,86.99,87.06,422691.0,79.7012,79.7103,79.6279,79.692,422691.0
2023-01-31 09:30:00,87.5,88.38,87.07,88.17,468280.0,80.0948,80.9003,79.7012,80.7081,468280.0
2023-01-31 09:35:00,88.16,88.48,88.03,88.05,182725.0,80.6989,80.9918,80.5799,80.5982,182725.0
2023-01-31 09:40:00,88.04,88.26,87.96,88.09,192637.0,80.5891,80.7905,80.5158,80.6348,192637.0
2023-01-31 09:45:00,88.09,88.5,88.07,88.21,159461.0,80.6348,81.0101,80.6165,80.7447,159461.0
2023-01-31 09:50:00,88.21,88.21,87.6,87.63,64421.0,80.7447,80.7447,80.1863,80.2138,64421.0
2023-01-31 09:55:00,87.62,87.65,87.42,87.44,117990.0,80.2046,80.2321,80.0215,80.0398,117990.0
2023-01-31 10:00:00,87.45,87.52,87.33,87.4,104283.0,80.049,80.1131,79.9392,80.0032,104283.0
2023-01-31 10:05:00,87.39,87.58,87.36,87.43,100643.0,79.9941,80.168,79.9666,80.0307,100643.0
2023-01-31 10:10:00,87.42,87.65,87.41,87.62,47154.0,80.0215,80.2321,80.0124,80.2046,47154.0
2023-01-31 10:15:00,87.62,87.7,87.6,87.69,87497.0,80.2046,80.2778,80.1863,80.2687,87497.0
2023-01-31 10:20:00,87.68,87.86,87.67,87.76,100299.0,80.2595,80.4243,80.2504,80.3328,100299.0
2023-01-31 10:25:00,87.76,87.89,87.69,87.86,74375.0,80.3328,80.4518,80.2687,80.4243,74375.0
2023-01-31 10:30:00,87.86,87.9,87.73,87.76,68619.0,80.4243,80.4609,80.3053,80.3328,68619.0
2023-01-31 10:35:00,87.76,87.79,87.68,87.7,44756.0,80.3328,80.3602,80.2595,80.2778,44756.0
2023-01-31 10:40:00,87.7,87.73,87.64,87.66,38192.0,80.2778,80.3053,80.2229,80.2412,38192.0
2023-01-31 10:45:00,87.66,87.86,87.62,87.73,74040.0,80.2412,80.4243,80.2046,80.3053,74040.0
2023-01-31 10:50:00,87.75,87.78,87.58,87.61,51622.0,80.3236,80.3511,80.168,80.1955,51622.0
2023-01-31 10:55:00,87.61,87.63,87.58,87.63,55857.0,80.1955,80.2138,80.168,80.2138,55857.0
2023-01-31 11:00:00,87.63,87.76,87.63,87.7,36317.0,80.2138,80.3328,80.2138,80.2778,36317.0
2023-01-31 11:05:00,87.7,87.76,87.67,87.73,36431.0,80.2778,80.3328,80.2504,80.3053,36431.0
2023-01-31 11:10:00,87.73,87.76,87.67,87.68,63491.0,80.3053,80.3328,80.2504,80.2595,63491.0
2023-01-31 11:15:00,87.67,87.7,87.55,87.59,22783.0,80.2504,80.2778,80.1405,80.1772,22783.0
2023-01-31 11:20:00,87.59,87.64,87.54,87.62,42329.0,80.1772,80.2229,80.1314,80.2046,42329.0
2023-01-31 11:25:00,87.62,87.63,87.49,87.49,31043.0,80.2046,80.2138,80.0856,80.0856,31043.0
2023-01-31 11:30:00,87.5,87.59,87.47,87.54,51456.0,80.0948,80.1772,80.0673,80.1314,51456.0
2023-01-31 11:35:00,87.54,87.56,87.43,87.47,43050.0,80.1314,80.1497,80.0307,80.0673,43050.0
2023-01-31 11:40:00,87.47,87.53,87.43,87.44,23928.0,80.0673,80.1222,80.0307,80.0398,23928.0
2023-01-31 11:45:00,87.44,87.54,87.41,87.51,26635.0,80.0398,80.1314,80.0124,80.1039,26635.0
2023-01-31 11:50:00,87.5,87.56,87.46,87.55,30989.0,80.0948,80.1497,80.0582,80.1405,30989.0
2023-01-31 11:55:00,87.55,87.64,87.51,87.62,45892.0,80.1405,80.2229,80.1039,80.2046,45892.0
2023-01-31 12:00:00,87.62,87.73,87.61,87.69,29567.0,80.2046,80.3053,80.1955,80.2687,29567.0
2023-01-31 12:05:00,87.68,87.68,87.59,87.6,28149.0,80.2595,80.2595,80.1772,80.1863,28149.0
2023-01-31 12:10:00,87.61,87.61,87.49,87.51,23560.0,80.1955,80.1955,80.0856,80.1039,23560.0
2023-01-31 12:15:00,87.51,87.7,87.51,87.69,36336.0,80.1039,80.2778,80.1039,80.2687,36336.0
2023-01-31 12:20:00,87.7,87.75,87.63,87.72,23790.0,80.2778,80.3236,80.2138,80.2962,23790.0
2023-01-31 12:25:00,87.72,87.72,87.68,87.7,18048.0,80.2962,80.2962,80.2595,80.2778,18048.0
2023-01-31 12:30:00,87.71,87.72,87.68,87.7,23981.0,80.287,80.2962,80.2595,80.2778,23981.0
2023-01-31 12:35:00,87.69,87.78,87.68,87.78,28815.0,80.2687,80.3511,80.2595,80.3511,28815.0
2023-01-31 12:40:00,87.78,87.78,87.68,87.68,24700.0,80.3511,80.3511,80.2595,80.2595,24700.0
2023-01-31 12:45:00,87.69,87.69,87.63,87.66,19701.0,80.2687,80.2687,80.2138,80.2412,19701.0
2023-01-31 12:50:00,87.66,87.72,87.66,87.71,18955.0,80.2412,80.2962,80.2412,80.287,18955.0
2023-01-31 12:55:00,87.71,87.73,87.69,87.73,18140.0,80.287,80.3053,80.2687,80.3053,18140.0
2023-01-31 13:00:00,87.73,87.75,87.62,87.64,17517.0,80.3053,80.3236,80.2046,80.2229,17517.0
2023-01-31 13:05:00,87.64,87.68,87.6,87.67,21122.0,80.2229,80.2595,80.1863,80.2504,21122.0
2023-01-31 13:10:00,87.66,87.76,87.66,87.76,33641.0,80.2412,80.3328,80.2412,80.3328,33641.0
2023-01-31 13:15:00,87.75,87.78,87.73,87.76,38243.0,80.3236,80.3511,80.3053,80.3328,38243.0
2023-01-31 13:20:00,87.75,87.85,87.74,87.77,123600.0,80.3236,80.4151,80.3145,80.3419,123600.0
2023-01-31 13:25:00,87.78,87.81,87.75,87.8,20130.0,80.3511,80.3785,80.3236,80.3694,20130.0
2023-01-31 13:30:00,87.81,87.87,87.8,87.83,21034.0,80.3785,80.4335,80.3694,80.3968,21034.0
2023-01-31 13:35:00,87.84,87.84,87.76,87.8,23703.0,80.406,80.406,80.3328,80.3694,23703.0
2023-01-31 13:40:00,87.8,87.89,87.77,87.87,41464.0,80.3694,80.4518,80.3419,80.4335,41464.0
2023-01-31 13:45:00,87.87,87.9,87.82,87.85,31520.0,80.4335,80.4609,80.3877,80.4151,31520.0
2023-01-31 13:50:00,87.85,87.85,87.77,87.81,26183.0,80.4151,80.4151,80.3419,80.3785,26183.0
2023-01-31 13:55:00,87.81,87.86,87.79,87.86,40854.0,80.3785,80.4243,80.3602,80.4243,40854.0
2023-01-31 14:00:00,87.86,88.0,87.86,87.91,44017.0,80.4243,80.5525,80.4243,80.4701,44017.0
2023-01-31 14:05:00,87.9,87.93,87.85,87.86,41181.0,80.4609,80.4884,80.4151,80.4243,41181.0
2023-01-31 14:10:00,87.86,87.94,87.84,87.9,38979.0,80.4243,80.4975,80.406,80.4609,38979.0
2023-01-31 14:15:00,87.9,87.91,87.83,87.84,32102.0,80.4609,80.4701,80.3968,80.406,32102.0
2023-01-31 14:20:00,87.84,87.85,87.77,87.82,30992.0,80.406,80.4151,80.3419,80.3877,30992.0
2023-01-31 14:25:00,87.81,87.82,87.77,87.8,30146.0,80.3785,80.3877,80.3419,80.3694,30146.0
2023-01-31 14:30:00,87.81,87.81,87.74,87.77,40085.0,80.3785,80.3785,80.3145,80.3419,40085.0
2023-01-31 14:35:00,87.78,87.78,87.71,87.78,34716.0,80.3511,80.3511,80.287,80.3511,34716.0
2023-01-31 14:40:00,87.78,87.79,87.71,87.78,36811.0,80.3511,80.3602,80.287,80.3511,36811.0
2023-01-31 14:45:00,87.79,87.83,87.75,87.77,39751.0,80.3602,80.3968,80.3236,80.3419,39751.0
2023-01-31 14:50:00,87.78,87.8,87.77,87.77,63842.0,80.3511,80.3694,80.3419,80.3419,63842.0
2023-01-31 14:55:00,87.77,87.82,87.77,87.8,44398.0,80.3419,80.3877,80.3419,80.3694,44398.0
2023-01-31 15:00:00,87.79,87.82,87.77,87.78,46913.0,80.3602,80.3877,80.3419,80.3511,46913.0
2023-01-31 15:05:00,87.78,87.85,87.77,87.85,44625.0,80.3511,80.4151,80.3419,80.4151,44625.0
2023-01-31 15:10:00,87.84,87.85,87.76,87.81,74406.0,80.406,80.4151,80.3328,80.3785,74406.0
2023-01-31 15:15:00,87.8,87.84,87.72,87.73,80315.0,80.3694,80.406,80.2962,80.3053,80315.0
2023-01-31 15:20:00,87.72,87.74,87.63,87.65,68094.0,80.2962,80.3145,80.2138,80.2321,68094.0
2023-01-31 15:25:00,87.65,87.71,87.63,87.69,60974.0,80.2321,80.287,80.2138,80.2687,60974.0
2023-01-31 15:30:00,87.69,87.77,87.68,87.76,43378.0,80.2687,80.3419,80.2595,80.3328,43378.0
2023-01-31 15:35:00,87.75,87.83,87.74,87.8,97000.0,80.3236,80.3968,80.3145,80.3694,97000.0
2023-01-31 15:40:00,87.8,87.97,87.79,87.97,116714.0,80.3694,80.525,80.3602,80.525,116714.0
2023-01-31 15:45:00,87.96,88.08,87.93,87.96,121563.0,80.5158,80.6257,80.4884,80.5158,121563.0
2023-01-31 15:50:00,87.98,88.04,87.97,87.99,164965.0,80.5341,80.5891,80.525,80.5433,164965.0
2023-01-31 15:55:00,88.0,88.23,87.96,88.23,546840.0,80.5525,80.763,80.5158,80.763,546840.0
2023-02-01 09:30:00,88.01,88.18,87.81,87.87,188399.0,80.5616,80.7172,80.3785,80.4335,188399.0
2023-02-01 09:35:00,87.87,87.87,87.6,87.82,94855.0,80.4335,80.4335,80.1863,80.3877,94855.0
2023-02-01 09:40:00,87.81,87.83,87.68,87.7,56976.0,80.3785,80.3968,80.2595,80.2778,56976.0
2023-02-01 09:45:00,87.7,87.82,87.65,87.81,40290.0,80.2778,80.3877,80.2321,80.3785,40290.0
2023-02-01 09:50:00,87.81,87.93,87.75,87.83,55594.0,80.3785,80.4884,80.3236,80.3968,55594.0
2023-02-01 09:55:00,87.83,87.95,87.66,87.86,50828.0,80.3968,80.5067,80.2412,80.4243,50828.0
2023-02-01 10:00:00,87.86,87.87,87.55,87.63,72806.0,80.4243,80.4335,80.1405,80.2138,72806.0
2023-02-01 10:05:00,87.63,87.87,87.63,87.87,67181.0,80.2138,80.4335,80.2138,80.4335,67181.0
2023-02-01 10:10:00,87.88,87.93,87.77,87.87,41266.0,80.4426,80.4884,80.3419,80.4335,41266.0
2023-02-01 10:15:00,87.88,87.91,87.76,87.81,51332.0,80.4426,80.4701,80.3328,80.3785,51332.0
2023-02-01 10:20:00,87.81,87.83,87.74,87.81,37052.0,80.3785,80.3968,80.3145,80.3785,37052.0
2023-02-01 10:25:00,87.8,87.87,87.77,87.82,61853.0,80.3694,80.4335,80.3419,80.3877,61853.0
2023-02-01 10:30:00,87.81,87.82,87.69,87.77,34828.0,80.3785,80.3877,80.2687,80.3419,34828.0
2023-02-01 10:35:00,87.78,87.79,87.69,87.76,30948.0,80.3511,80.3602,80.2687,80.3328,30948.0
2023-02-01 10:40:00,87.78,87.91,87.77,87.83,56263.0,80.3511,80.4701,80.3419,80.3968,56263.0
2023-02-01 10:45:00,87.82,87.82,87.67,87.71,41247.0,80.3877,80.3877,80.2504,80.287,41247.0
2023-02-01 10:50:00,87.72,87.72,87.6,87.6,41398.0,80.2962,80.2962,80.1863,80.1863,41398.0
2023-02-01 10:55:00,87.59,87.76,87.55,87.73,45809.0,80.1772,80.3328,80.1405,80.3053,45809.0
2023-02-01 11:00:00,87.73,87.79,87.69,87.74,40421.0,80.3053,80.3602,80.2687,80.3145,40421.0
2023-02-01 11:05:00,87.73,87.8,87.69,87.72,26734.0,80.3053,80.3694,80.2687,80.2962,26734.0
2023-02-01 11:10:00,87.73,87.89,87.73,87.87,36295.0,80.3053,80.4518,80.3053,80.4335,36295.0
2023-02-01 11:15:00,87.88,87.89,87.8,87.8,28685.0,80.4426,80.4518,80.3694,80.3694,28685.0
2023-02-01 11:20:00,87.8,87.9,87.79,87.89,42633.0,80.3694,80.4609,80.3602,80.4518,42633.0
2023-02-01 11:25:00,87.89,87.92,87.82,87.9,26537.0,80.4518,80.4792,80.3877,80.4609,26537.0
2023-02-01 11:30:00,87.9,87.91,87.8,87.82,72929.0,80.4609,80.4701,80.3694,80.3877,72929.0
2023-02-01 11:35:00,87.82,87.82,87.74,87.76,20473.0,80.3877,80.3877,80.3145,80.3328,20473.0
2023-02-01 11:40:00,87.75,87.78,87.73,87.76,20697.0,80.3236,80.3511,80.3053,80.3328,20697.0
2023-02-01 11:45:00,87.75,87.83,87.72,87.74,29877.0,80.3236,80.3968,80.2962,80.3145,29877.0
2023-02-01 11:50:00,87.75,87.81,87.73,87.75,30546.0,80.3236,80.3785,80.3053,80.3236,30546.0
2023-02-01 11:55:00,87.76,87.76,87.69,87.69,32083.0,80.3328,80.3328,80.2687,80.2687,32083.0
2023-02-01 12:00:00,87.69,87.71,87.65,87.67,33864.0,80.2687,80.287,80.2321,80.2504,33864.0
2023-02-01 12:05:00,87.67,87.74,87.67,87.7,33930.0,80.2504,80.3145,80.2504,80.2778,33930.0
2023-02-01 12:10:00,87.7,87.72,87.64,87.65,25492.0,80.2778,80.2962,80.2229,80.2321,25492.0
2023-02-01 12:15:00,87.65,87.68,87.59,87.59,31651.0,80.2321,80.2595,80.1772,80.1772,31651.0
2023-02-01 12:20:00,87.59,87.6,87.55,87.57,27775.0,80.1772,80.1863,80.1405,80.1588,27775.0
2023-02-01 12:25:00,87.56,87.61,87.55,87.59,24950.0,80.1497,80.1955,80.1405,80.1772,24950.0
2023-02-01 12:30:00,87.6,87.6,87.47,87.49,59260.0,80.1863,80.1863,80.0673,80.0856,59260.0
2023-02-01 12:35:00,87.49,87.49,87.31,87.33,37823.0,80.0856,80.0856,79.9209,79.9392,37823.0
2023-02-01 12:40:00,87.34,87.37,87.18,87.23,160960.0,79.9483,79.9758,79.8019,79.8476,160960.0
2023-02-01 12:45:00,87.23,87.29,87.21,87.26,36583.0,79.8476,79.9025,79.8293,79.8751,36583.0
2023-02-01 12:50:00,87.25,87.28,87.22,87.23,29080.0,79.8659,79.8934,79.8385,79.8476,29080.0
2023-02-01 12:55:00,87.23,87.28,87.2,87.23,30675.0,79.8476,79.8934,79.8202,79.8476,30675.0
2023-02-01 13:00:00,87.23,87.25,87.17,87.18,36062.0,79.8476,79.8659,79.7927,79.8019,36062.0
2023-02-01 13:05:00,87.19,87.23,87.18,87.2,37534.0,79.811,79.8476,79.8019,79.8202,37534.0
2023-02-01 13:10:00,87.2,87.2,87.11,87.17,33834.0,79.8202,79.8202,79.7378,79.7927,33834.0
2023-02-01 13:15:00,87.18,87.19,87.09,87.13,33406.0,79.8019,79.811,79.7195,79.7561,33406.0
2023-02-01 13:20:00,87.13,87.17,87.07,87.07,32899.0,79.7561,79.7927,79.7012,79.7012,32899.0
2023-02-01 13:25:00,87.08,87.09,87.01,87.02,31691.0,79.7103,79.7195,79.6462,79.6554,31691.0
2023-02-01 13:30:00,87.02,87.07,86.99,87.0,41292.0,79.6554,79.7012,79.6279,79.6371,41292.0
2023-02-01 13:35:00,87.01,87.1,86.99,87.09,36089.0,79.6462,79.7286,79.6279,79.7195,36089.0
2023-02-01 13:40:00,87.1,87.14,87.07,87.11,38475.0,79.7286,79.7652,79.7012,79.7378,38475.0
2023-02-01 13:45:00,87.1,87.14,87.06,87.14,32599.0,79.7286,79.7652,79.692,79.7652,32599.0
2023-02-01 13:50:00,87.15,87.24,87.13,87.22,37072.0,79.7744,79.8568,79.7561,79.8385,37072.0
2023-02-01 13:55:00,87.22,87.42,87.21,87.35,54289.0,79.8385,80.0215,79.8293,79.9575,54289.0
2023-02-01 14:00:00,87.32,87.36,87.09,87.09,66439.0,79.93,79.9666,79.7195,79.7195,66439.0
2023-02-01 14:05:00,87.1,87.28,87.09,87.22,52515.0,79.7286,79.8934,79.7195,79.8385,52515.0
2023-02-01 14:10:00,87.2,87.29,87.18,87.19,46415.0,79.8202,79.9025,79.8019,79.811,46415.0
2023-02-01 14:15:00,87.19,87.21,87.06,87.09,40002.0,79.811,79.8293,79.692,79.7195,40002.0
2023-02-01 14:20:00,87.09,87.1,86.98,86.98,52367.0,79.7195,79.7286,79.6188,79.6188,52367.0
2023-02-01 14:25:00,86.99,87.02,86.96,86.98,60403.0,79.6279,79.6554,79.6005,79.6188,60403.0
2023-02-01 14:30:00,86.99,87.06,86.68,86.77,112572.0,79.6279,79.692,79.3442,79.4266,112572.0
2023-02-01 14:35:00,86.75,87.3,86.74,87.27,94194.0,79.4082,79.9117,79.3991,79.8842,94194.0
2023-02-01 14:40:00,87.3,87.52,87.29,87.48,82841.0,79.9117,80.1131,79.9025,80.0765,82841.0
2023-02-01 14:45:00,87.46,87.59,87.38,87.44,140943.0,80.0582,80.1772,79.9849,80.0398,140943.0
2023-02-01 14:50:00,87.44,87.56,87.39,87.47,70875.0,80.0398,80.1497,79.9941,80.0673,70875.0
2023-02-01 14:55:00,87.48,87.51,87.32,87.47,77696.0,80.0765,80.1039,79.93,80.0673,77696.0
2023-02-01 15:00:00,87.48,87.64,87.45,87.64,66169.0,80.0765,80.2229,80.049,80.2229,66169.0
2023-02-01 15:05:00,87.63,87.77,87.62,87.77,65199.0,80.2138,80.3419,80.2046,80.3419,65199.0
2023-02-01 15:10:00,87.77,87.78,87.55,87.55,73727.0,80.3419,80.3511,80.1405,80.1405,73727.0
2023-02-01 15:15:00,87.55,87.59,87.39,87.58,167977.0,80.1405,80.1772,79.9941,80.168,167977.0
2023-02-01 15:20:00,87.59,87.61,87.45,87.57,54913.0,80.1772,80.1955,80.049,80.1588,54913.0
2023-02-01 15:25:00,87.58,87.69,87.57,87.66,62406.0,80.168,80.2687,80.1588,80.2412,62406.0
2023-02-01 15:30:00,87.66,87.78,87.66,87.77,64258.0,80.2412,80.3511,80.2412,80.3419,64258.0
2023-02-01 15:35:00,87.78,87.95,87.78,87.91,65385.0,80.3511,80.5067,80.3511,80.4701,65385.0
2023-02-01 15:40:00,87.91,88.0,87.82,87.83,84247.0,80.4701,80.5525,80.3877,80.3968,84247.0
2023-02-01 15:45:00,87.83,87.86,87.58,87.59,60766.0,80.3968,80.4243,80.168,80.1772,60766.0
2023-02-01 15:50:00,87.58,87.58,87.34,87.37,103676.0,80.168,80.168,79.9483,79.9758,103676.0
2023-02-01 15:55:00,87.36,87.51,87.3,87.5,258725.0,79.9666,80.1039,79.9117,80.0948,258725.0
2023-02-02 09:30:00,86.54,86.79,86.38,86.47,297784.0,79.216,79.4449,79.0696,79.1519,297784.0
2023-02-02 09:35:00,86.47,86.47,85.46,85.54,449057.0,79.1519,79.1519,78.2274,78.3006,449057.0
2023-02-02 09:40:00,85.54,86.15,85.52,85.98,224233.0,78.3006,78.859,78.2823,78.7034,224233.0
2023-02-02 09:45:00,86.0,86.33,85.97,86.12,209441.0,78.7217,79.0238,78.6943,78.8316,209441.0
2023-02-02 09:50:00,86.11,86.18,85.82,86.05,168342.0,78.8224,78.8865,78.557,78.7675,168342.0
2023-02-02 09:55:00,86.07,86.38,85.95,86.38,82995.0,78.7858,79.0696,78.6759,79.0696,82995.0
2023-02-02 10:00:00,86.42,86.73,86.35,86.6,145224.0,79.1062,79.3899,79.0421,79.2709,145224.0
2023-02-02 10:05:00,86.6,86.74,86.52,86.66,97292.0,79.2709,79.3991,79.1977,79.3259,97292.0
2023-02-02 10:10:00,86.66,86.67,86.44,86.58,56408.0,79.3259,79.335,79.1245,79.2526,56408.0
2023-02-02 10:15:00,86.6,86.92,86.56,86.9,175424.0,79.2709,79.5639,79.2343,79.5455,175424.0
2023-02-02 10:20:00,86.89,86.97,86.78,86.9,62806.0,79.5364,79.6096,79.4357,79.5455,62806.0
2023-02-02 10:25:00,86.91,86.93,86.75,86.8,48455.0,79.5547,79.573,79.4082,79.454,48455.0
2023-02-02 10:30:00,86.81,86.88,86.62,86.68,52823.0,79.4632,79.5272,79.2892,79.3442,52823.0
2023-02-02 10:35:00,86.69,86.83,86.63,86.74,116122.0,79.3533,79.4815,79.2984,79.3991,116122.0
2023-02-02 10:40:00,86.75,86.81,86.54,86.56,64080.0,79.4082,79.4632,79.216,79.2343,64080.0
2023-02-02 10:45:00,86.55,86.66,86.51,86.61,74344.0,79.2252,79.3259,79.1886,79.2801,74344.0
2023-02-02 10:50:00,86.61,86.77,86.61,86.71,80316.0,79.2801,79.4266,79.2801,79.3716,80316.0
2023-02-02 10:55:00,86.7,86.73,86.57,86.58,53805.0,79.3625,79.3899,79.2435,79.2526,53805.0
2023-02-02 11:00:00,86.59,86.68,86.52,86.56,100115.0,79.2618,79.3442,79.1977,79.2343,100115.0
2023-02-02 11:05:00,86.56,86.67,86.54,86.6,68283.0,79.2343,79.335,79.216,79.2709,68283.0
2023-02-02 11:10:00,86.61,86.68,86.5,86.52,93203.0,79.2801,79.3442,79.1794,79.1977,93203.0
2023-02-02 11:15:00,86.51,86.73,86.5,86.7,77043.0,79.1886,79.3899,79.1794,79.3625,77043.0
2023-02-02 11:20:00,86.7,86.78,86.63,86.66,64908.0,79.3625,79.4357,79.2984,79.3259,64908.0
2023-02-02 11:25:00,86.66,86.72,86.59,86.59,48290.0,79.3259,79.3808,79.2618,79.2618,48290.0
2023-02-02 11:30:00,86.59,86.61,86.45,86.58,105872.0,79.2618,79.2801,79.1336,79.2526,105872.0
2023-02-02 11:35:00,86.57,86.63,86.47,86.48,141687.0,79.2435,79.2984,79.1519,79.1611,141687.0
2023-02-02 11:40:00,86.48,86.49,86.37,86.48,51060.0,79.1611,79.1702,79.0604,79.1611,51060.0
2023-02-02 11:45:00,86.48,86.5,86.4,86.44,58375.0,79.1611,79.1794,79.0879,79.1245,58375.0
2023-02-02 11:50:00,86.44,86.49,86.4,86.44,73505.0,79.1245,79.1702,79.0879,79.1245,73505.0
2023-02-02 11:55:00,86.43,86.45,86.38,86.44,81475.0,79.1153,79.1336,79.0696,79.1245,81475.0
2023-02-02 12:00:00,86.44,86.57,86.42,86.5,211262.0,79.1245,79.2435,79.1062,79.1794,211262.0
2023-02-02 12:05:00,86.5,86.65,86.35,86.37,111101.0,79.1794,79.3167,79.0421,79.0604,111101.0
2023-02-02 12:10:00,86.38,86.53,86.35,86.5,67945.0,79.0696,79.2069,79.0421,79.1794,67945.0
2023-02-02 12:15:00,86.5,86.55,86.47,86.5,59560.0,79.1794,79.2252,79.1519,79.1794,59560.0
2023-02-02 12:20:00,86.5,86.55,86.47,86.51,53982.0,79.1794,79.2252,79.1519,79.1886,53982.0
2023-02-02 12:25:00,86.51,86.54,86.44,86.44,81098.0,79.1886,79.216,79.1245,79.1245,81098.0
2023-02-02 12:30:00,86.44,86.56,86.4,86.52,84251.0,79.1245,79.2343,79.0879,79.1977,84251.0
2023-02-02 12:35:00,86.52,86.52,86.34,86.34,122532.0,79.1977,79.1977,79.0329,79.0329,122532.0
2023-02-02 12:40:00,86.34,86.35,86.24,86.25,86264.0,79.0329,79.0421,78.9414,78.9506,86264.0
2023-02-02 12:45:00,86.25,86.25,86.1,86.23,97279.0,78.9506,78.9506,78.8133,78.9323,97279.0
2023-02-02 12:50:00,86.24,86.25,86.15,86.24,58170.0,78.9414,78.9506,78.859,78.9414,58170.0
2023-02-02 12:55:00,86.24,86.25,86.08,86.08,125774.0,78.9414,78.9506,78.7949,78.7949,125774.0
2023-02-02 13:00:00,86.09,86.27,86.05,86.17,124342.0,78.8041,78.9689,78.7675,78.8773,124342.0
2023-02-02 13:05:00,86.17,86.19,85.98,85.99,125913.0,78.8773,78.8956,78.7034,78.7126,125913.0
2023-02-02 13:10:00,86.0,86.07,85.97,86.04,75978.0,78.7217,78.7858,78.6943,78.7583,75978.0
2023-02-02 13:15:00,86.04,86.09,85.98,86.03,195495.0,78.7583,78.8041,78.7034,78.7492,195495.0
2023-02-02 13:20:00,86.02,86.03,85.9,85.92,130813.0,78.74,78.7492,78.6302,78.6485,130813.0
2023-02-02 13:25:00,85.92,85.93,85.85,85.89,76861.0,78.6485,78.6576,78.5844,78.621,76861.0
2023-02-02 13:30:00,85.89,85.94,85.79,85.88,125223.0,78.621,78.6668,78.5295,78.6119,125223.0
2023-02-02 13:35:00,85.88,86.02,85.85,86.01,72200.0,78.6119,78.74,78.5844,78.7309,72200.0
2023-02-02 13:40:00,86.02,86.09,86.0,86.03,122375.0,78.74,78.8041,78.7217,78.7492,122375.0
2023-02-02 13:45:00,86.04,86.09,85.92,86.07,47543.0,78.7583,78.8041,78.6485,78.7858,47543.0
2023-02-02 13:50:00,86.05,86.12,86.05,86.1,35568.0,78.7675,78.8316,78.7675,78.8133,35568.0
2023-02-02 13:55:00,86.11,86.16,86.02,86.07,69899.0,78.8224,78.8682,78.74,78.7858,69899.0
2023-02-02 14:00:00,86.07,86.14,86.0,86.07,69124.0,78.7858,78.8499,78.7217,78.7858,69124.0
2023-02-02 14:05:00,86.07,86.09,86.01,86.05,37322.0,78.7858,78.8041,78.7309,78.7675,37322.0
2023-02-02 14:10:00,86.04,86.06,85.86,85.88,57402.0,78.7583,78.7766,78.5936,78.6119,57402.0
2023-02-02 14:15:00,85.88,85.98,85.87,85.93,54058.0,78.6119,78.7034,78.6027,78.6576,54058.0
2023-02-02 14:20:00,85.92,85.92,85.77,85.79,146982.0,78.6485,78.6485,78.5112,78.5295,146982.0
2023-02-02 14:25:00,85.79,85.82,85.7,85.73,95848.0,78.5295,78.557,78.4471,78.4746,95848.0
2023-02-02 14:30:00,85.74,85.77,85.63,85.69,59204.0,78.4837,78.5112,78.383,78.438,59204.0
2023-02-02 14:35:00,85.7,85.73,85.63,85.68,117617.0,78.4471,78.4746,78.383,78.4288,117617.0
2023-02-02 14:40:00,85.67,85.74,85.59,85.73,54854.0,78.4196,78.4837,78.3464,78.4746,54854.0
2023-02-02 14:45:00,85.73,85.87,85.71,85.87,64960.0,78.4746,78.6027,78.4563,78.6027,64960.0
2023-02-02 14:50:00,85.86,85.94,85.84,85.87,81104.0,78.5936,78.6668,78.5753,78.6027,81104.0
2023-02-02 14:55:00,85.86,85.87,85.72,85.74,85412.0,78.5936,78.6027,78.4654,78.4837,85412.0
2023-02-02 15:00:00,85.73,85.82,85.73,85.74,57002.0,78.4746,78.557,78.4746,78.4837,57002.0
2023-02-02 15:05:00,85.74,85.86,85.69,85.73,89373.0,78.4837,78.5936,78.438,78.4746,89373.0
2023-02-02 15:10:00,85.73,85.78,85.71,85.76,70796.0,78.4746,78.5203,78.4563,78.502,70796.0
2023-02-02 15:15:00,85.77,85.81,85.68,85.79,91019.0,78.5112,78.5478,78.4288,78.5295,91019.0
2023-02-02 15:20:00,85.78,85.93,85.77,85.92,70458.0,78.5203,78.6576,78.5112,78.6485,70458.0
2023-02-02 15:25:00,85.92,85.92,85.82,85.92,133179.0,78.6485,78.6485,78.557,78.6485,133179.0
2023-02-02 15:30:00,85.92,86.05,85.92,85.97,105859.0,78.6485,78.7675,78.6485,78.6943,105859.0
2023-02-02 15:35:00,85.97,86.01,85.89,85.92,88364.0,78.6943,78.7309,78.621,78.6485,88364.0
2023-02-02 15:40:00,85.92,85.95,85.78,85.87,90312.0,78.6485,78.6759,78.5203,78.6027,90312.0
2023-02-02 15:45:00,85.88,86.0,85.85,85.96,103421.0,78.6119,78.7217,78.5844,78.6851,103421.0
2023-02-02 15:50:00,85.96,86.02,85.93,85.99,201733.0,78.6851,78.74,78.6576,78.7126,201733.0
2023-02-02 15:55:00,86.0,86.18,85.94,86.18,545957.0,78.7217,78.8865,78.6668,78.8865,545957.0
2023-02-03 09:30:00,86.7,87.34,86.63,87.15,382424.0,79.3625,79.9483,79.2984,79.7744,382424.0
2023-02-03 09:35:00,87.16,87.59,87.16,87.54,148747.0,79.7835,80.1772,79.7835,80.1314,148747.0
2023-02-03 09:40:00,87.54,87.6,87.25,87.28,103799.0,80.1314,80.1863,79.8659,79.8934,103799.0
2023-02-03 09:45:00,87.27,87.38,86.86,86.86,62685.0,79.8842,79.9849,79.5089,79.5089,62685.0
2023-02-03 09:50:00,86.8,86.84,86.4,86.47,99004.0,79.454,79.4906,79.0879,79.1519,99004.0
2023-02-03 09:55:00,86.48,86.51,86.38,86.44,80092.0,79.1611,79.1886,79.0696,79.1245,80092.0
2023-02-03 10:00:00,86.43,86.48,86.32,86.45,84046.0,79.1153,79.1611,79.0146,79.1336,84046.0
2023-02-03 10:05:00,86.44,86.5,86.21,86.49,86939.0,79.1245,79.1794,78.9139,79.1702,86939.0
2023-02-03 10:10:00,86.48,86.54,86.31,86.54,89322.0,79.1611,79.216,79.0055,79.216,89322.0
2023-02-03 10:15:00,86.54,86.65,86.48,86.63,72060.0,79.216,79.3167,79.1611,79.2984,72060.0
2023-02-03 10:20:00,86.64,86.7,86.32,86.39,133149.0,79.3076,79.3625,79.0146,79.0787,133149.0
2023-02-03 10:25:00,86.39,86.46,86.32,86.32,31553.0,79.0787,79.1428,79.0146,79.0146,31553.0
2023-02-03 10:30:00,86.32,86.36,86.16,86.22,61416.0,79.0146,79.0513,78.8682,78.9231,61416.0
2023-02-03 10:35:00,86.22,86.41,86.17,86.4,81496.0,78.9231,79.097,78.8773,79.0879,81496.0
2023-02-03 10:40:00,86.37,86.37,86.25,86.35,51369.0,79.0604,79.0604,78.9506,79.0421,51369.0
2023-02-03 10:45:00,86.35,86.35,86.23,86.24,42214.0,79.0421,79.0421,78.9323,78.9414,42214.0
2023-02-03 10:50:00,86.24,86.34,86.2,86.31,43128.0,78.9414,79.0329,78.9048,79.0055,43128.0
2023-02-03 10:55:00,86.32,86.5,86.28,86.48,51314.0,79.0146,79.1794,78.978,79.1611,51314.0
2023-02-03 11:00:00,86.48,86.67,86.47,86.63,48277.0,79.1611,79.335,79.1519,79.2984,48277.0
2023-02-03 11:05:00,86.63,86.68,86.55,86.59,78585.0,79.2984,79.3442,79.2252,79.2618,78585.0
2023-02-03 11:10:00,86.6,86.69,86.57,86.62,23637.0,79.2709,79.3533,79.2435,79.2892,23637.0
2023-02-03 11:15:00,86.61,86.62,86.44,86.49,45178.0,79.2801,79.2892,79.1245,79.1702,45178.0
2023-02-03 11:20:00,86.48,86.61,86.42,86.6,68627.0,79.1611,79.2801,79.1062,79.2709,68627.0
2023-02-03 11:25:00,86.6,86.64,86.52,86.53,51114.0,79.2709,79.3076,79.1977,79.2069,51114.0
2023-02-03 11:30:00,86.53,86.53,86.47,86.5,28457.0,79.2069,79.2069,79.1519,79.1794,28457.0
2023-02-03 11:35:00,86.5,86.62,86.4,86.43,33116.0,79.1794,79.2892,79.0879,79.1153,33116.0
2023-02-03 11:40:00,86.42,86.45,86.34,86.35,43521.0,79.1062,79.1336,79.0329,79.0421,43521.0
2023-02-03 11:45:00,86.34,86.39,86.32,86.32,48985.0,79.0329,79.0787,79.0146,79.0146,48985.0
2023-02-03 11:50:00,86.32,86.37,86.31,86.31,48975.0,79.0146,79.0604,79.0055,79.0055,48975.0
2023-02-03 11:55:00,86.32,86.36,86.27,86.3,63660.0,79.0146,79.0513,78.9689,78.9963,63660.0
2023-02-03 12:00:00,86.29,86.29,86.2,86.29,33642.0,78.9872,78.9872,78.9048,78.9872,33642.0
2023-02-03 12:05:00,86.3,86.31,86.22,86.28,34508.0,78.9963,79.0055,78.9231,78.978,34508.0
2023-02-03 12:10:00,86.27,86.27,86.15,86.24,40128.0,78.9689,78.9689,78.859,78.9414,40128.0
2023-02-03 12:15:00,86.23,86.38,86.22,86.36,56182.0,78.9323,79.0696,78.9231,79.0513,56182.0
2023-02-03 12:20:00,86.36,86.42,86.31,86.38,56509.0,79.0513,79.1062,79.0055,79.0696,56509.0
2023-02-03 12:25:00,86.38,86.45,86.37,86.45,24339.0,79.0696,79.1336,79.0604,79.1336,24339.0
2023-02-03 12:30:00,86.44,86.55,86.44,86.51,35861.0,79.1245,79.2252,79.1245,79.1886,35861.0
2023-02-03 12:35:00,86.51,86.55,86.46,86.53,20681.0,79.1886,79.2252,79.1428,79.2069,20681.0
2023-02-03 12:40:00,86.54,86.55,86.5,86.51,15005.0,79.216,79.2252,79.1794,79.1886,15005.0
2023-02-03 12:45:00,86.51,86.54,86.44,86.44,29694.0,79.1886,79.216,79.1245,79.1245,29694.0
2023-02-03 12:50:00,86.45,86.52,86.43,86.48,22658.0,79.1336,79.1977,79.1153,79.1611,22658.0
2023-02-03 12:55:00,86.48,86.5,86.35,86.39,44558.0,79.1611,79.1794,79.0421,79.0787,44558.0
2023-02-03 13:00:00,86.39,86.4,86.26,86.28,45276.0,79.0787,79.0879,78.9597,78.978,45276.0
2023-02-03 13:05:00,86.28,86.31,86.16,86.16,54148.0,78.978,79.0055,78.8682,78.8682,54148.0
2023-02-03 13:10:00,86.16,86.18,86.1,86.17,34420.0,78.8682,78.8865,78.8133,78.8773,34420.0
2023-02-03 13:15:00,86.17,86.19,86.09,86.09,36457.0,78.8773,78.8956,78.8041,78.8041,36457.0
2023-02-03 13:20:00,86.09,86.17,86.06,86.09,36648.0,78.8041,78.8773,78.7766,78.8041,36648.0
2023-02-03 13:25:00,86.09,86.12,86.0,86.03,60477.0,78.8041,78.8316,78.7217,78.7492,60477.0
2023-02-03 13:30:00,86.03,86.1,86.02,86.09,38936.0,78.7492,78.8133,78.74,78.8041,38936.0
2023-02-03 13:35:00,86.09,86.2,86.07,86.19,28714.0,78.8041,78.9048,78.7858,78.8956,28714.0
2023-02-03 13:40:00,86.19,86.2,86.01,86.02,47376.0,78.8956,78.9048,78.7309,78.74,47376.0
2023-02-03 13:45:00,86.03,86.03,85.93,85.97,83949.0,78.7492,78.7492,78.6576,78.6943,83949.0
2023-02-03 13:50:00,85.97,86.16,85.97,86.14,32658.0,78.6943,78.8682,78.6943,78.8499,32658.0
2023-02-03 13:55:00,86.14,86.16,86.09,86.1,24644.0,78.8499,78.8682,78.8041,78.8133,24644.0
2023-02-03 14:00:00,86.09,86.12,86.0,86.04,44192.0,78.8041,78.8316,78.7217,78.7583,44192.0
2023-02-03 14:05:00,86.04,86.09,85.99,86.02,47991.0,78.7583,78.8041,78.7126,78.74,47991.0
2023-02-03 14:10:00,86.03,86.03,85.95,86.03,36228.0,78.7492,78.7492,78.6759,78.7492,36228.0
2023-02-03 14:15:00,86.03,86.04,85.86,85.93,38812.0,78.7492,78.7583,78.5936,78.6576,38812.0
2023-02-03 14:20:00,85.95,85.97,85.86,85.87,45878.0,78.6759,78.6943,78.5936,78.6027,45878.0
2023-02-03 14:25:00,85.88,85.94,85.83,85.94,47831.0,78.6119,78.6668,78.5661,78.6668,47831.0
2023-02-03 14:30:00,85.92,85.99,85.84,85.96,67107.0,78.6485,78.7126,78.5753,78.6851,67107.0
2023-02-03 14:35:00,85.95,86.03,85.94,86.02,43031.0,78.6759,78.7492,78.6668,78.74,43031.0
2023-02-03 14:40:00,86.02,86.02,85.91,85.95,43240.0,78.74,78.74,78.6393,78.6759,43240.0
2023-02-03 14:45:00,85.95,86.04,85.9,86.03,32188.0,78.6759,78.7583,78.6302,78.7492,32188.0
2023-02-03 14:50:00,86.03,86.09,85.99,86.07,39421.0,78.7492,78.8041,78.7126,78.7858,39421.0
2023-02-03 14:55:00,86.09,86.09,85.89,85.9,52028.0,78.8041,78.8041,78.621,78.6302,52028.0
2023-02-03 15:00:00,85.9,85.91,85.8,85.82,48027.0,78.6302,78.6393,78.5386,78.557,48027.0
2023-02-03 15:05:00,85.82,85.93,85.76,85.91,37248.0,78.557,78.6576,78.502,78.6393,37248.0
2023-02-03 15:10:00,85.91,86.01,85.88,86.01,31310.0,78.6393,78.7309,78.6119,78.7309,31310.0
2023-02-03 15:15:00,86.0,86.05,85.92,86.03,56951.0,78.7217,78.7675,78.6485,78.7492,56951.0
2023-02-03 15:20:00,86.04,86.04,85.95,85.99,52986.0,78.7583,78.7583,78.6759,78.7126,52986.0
2023-02-03 15:25:00,85.99,86.01,85.92,85.95,40047.0,78.7126,78.7309,78.6485,78.6759,40047.0
2023-02-03 15:30:00,85.97,86.03,85.91,85.92,45603.0,78.6943,78.7492,78.6393,78.6485,45603.0
2023-02-03 15:35:00,85.91,85.92,85.78,85.81,46521.0,78.6393,78.6485,78.5203,78.5478,46521.0
2023-02-03 15:40:00,85.81,85.95,85.81,85.87,72461.0,78.5478,78.6759,78.5478,78.6027,72461.0
2023-02-03 15:45:00,85.87,85.89,85.76,85.79,66971.0,78.6027,78.621,78.502,78.5295,66971.0
2023-02-03 15:50:00,85.79,85.79,85.61,85.66,131540.0,78.5295,78.5295,78.3647,78.4105,131540.0
2023-02-03 15:55:00,85.65,85.78,85.61,85.77,297134.0,78.4013,78.5203,78.3647,78.5112,297134.0
2023-02-06 09:30:00,85.89,86.59,85.84,85.84,235327.0,78.621,79.2618,78.5753,78.5753,235327.0
2023-02-06 09:35:00,85.85,86.03,85.74,85.85,90765.0,78.5844,78.7492,78.4837,78.5844,90765.0
2023-02-06 09:40:00,85.83,86.03,85.75,85.85,80953.0,78.5661,78.7492,78.4929,78.5844,80953.0
2023-02-06 09:45:00,85.86,85.9,85.69,85.72,69239.0,78.5936,78.6302,78.438,78.4654,69239.0
2023-02-06 09:50:00,85.72,85.86,85.7,85.83,78923.0,78.4654,78.5936,78.4471,78.5661,78923.0
2023-02-06 09:55:00,85.84,85.91,85.75,85.79,49510.0,78.5753,78.6393,78.4929,78.5295,49510.0
2023-02-06 10:00:00,85.79,85.8,85.62,85.66,70915.0,78.5295,78.5386,78.3739,78.4105,70915.0
2023-02-06 10:05:00,85.65,85.69,85.51,85.52,77773.0,78.4013,78.438,78.2732,78.2823,77773.0
2023-02-06 10:10:00,85.51,85.52,85.36,85.41,103954.0,78.2732,78.2823,78.1359,78.1816,103954.0
2023-02-06 10:15:00,85.41,85.58,85.32,85.58,53907.0,78.1816,78.3373,78.0993,78.3373,53907.0
2023-02-06 10:20:00,85.58,85.65,85.53,85.6,76368.0,78.3373,78.4013,78.2915,78.3556,76368.0
2023-02-06 10:25:00,85.59,85.6,85.37,85.46,40532.0,78.3464,78.3556,78.145,78.2274,40532.0
2023-02-06 10:30:00,85.47,85.49,85.4,85.48,52348.0,78.2366,78.2549,78.1725,78.2457,52348.0
2023-02-06 10:35:00,85.49,85.61,85.42,85.53,53694.0,78.2549,78.3647,78.1908,78.2915,53694.0
2023-02-06 10:40:00,85.54,85.59,85.43,85.43,40197.0,78.3006,78.3464,78.2,78.2,40197.0
2023-02-06 10:45:00,85.44,85.49,85.32,85.36,48221.0,78.2091,78.2549,78.0993,78.1359,48221.0
2023-02-06 10:50:00,85.37,85.57,85.37,85.51,87706.0,78.145,78.3281,78.145,78.2732,87706.0
2023-02-06 10:55:00,85.52,85.56,85.4,85.42,42350.0,78.2823,78.319,78.1725,78.1908,42350.0
2023-02-06 11:00:00,85.41,85.46,85.38,85.4,41393.0,78.1816,78.2274,78.1542,78.1725,41393.0
2023-02-06 11:05:00,85.39,85.4,85.29,85.31,46488.0,78.1633,78.1725,78.0718,78.0901,46488.0
2023-02-06 11:10:00,85.3,85.42,85.29,85.36,48017.0,78.081,78.1908,78.0718,78.1359,48017.0
2023-02-06 11:15:00,85.35,85.46,85.32,85.41,42711.0,78.1267,78.2274,78.0993,78.1816,42711.0
2023-02-06 11:20:00,85.41,85.49,85.34,85.49,79242.0,78.1816,78.2549,78.1176,78.2549,79242.0
2023-02-06 11:25:00,85.49,85.55,85.35,85.35,44945.0,78.2549,78.3098,78.1267,78.1267,44945.0
2023-02-06 11:30:00,85.36,85.43,85.31,85.37,62257.0,78.1359,78.2,78.0901,78.145,62257.0
2023-02-06 11:35:00,85.37,85.58,85.35,85.56,80539.0,78.145,78.3373,78.1267,78.319,80539.0
2023-02-06 11:40:00,85.55,85.63,85.51,85.55,47035.0,78.3098,78.383,78.2732,78.3098,47035.0
2023-02-06 11:45:00,85.54,85.58,85.5,85.57,44580.0,78.3006,78.3373,78.264,78.3281,44580.0
2023-02-06 11:50:00,85.57,85.57,85.45,85.51,45066.0,78.3281,78.3281,78.2183,78.2732,45066.0
2023-02-06 11:55:00,85.5,85.57,85.43,85.48,31239.0,78.264,78.3281,78.2,78.2457,31239.0
2023-02-06 12:00:00,85.47,85.56,85.46,85.56,45277.0,78.2366,78.319,78.2274,78.319,45277.0
2023-02-06 12:05:00,85.56,85.6,85.51,85.56,40470.0,78.319,78.3556,78.2732,78.319,40470.0
2023-02-06 12:10:00,85.56,85.65,85.51,85.51,44875.0,78.319,78.4013,78.2732,78.2732,44875.0
2023-02-06 12:15:00,85.52,85.56,85.43,85.47,44161.0,78.2823,78.319,78.2,78.2366,44161.0
2023-02-06 12:20:00,85.47,85.57,85.46,85.56,49995.0,78.2366,78.3281,78.2274,78.319,49995.0
2023-02-06 12:25:00,85.56,85.65,85.55,85.61,102566.0,78.319,78.4013,78.3098,78.3647,102566.0
2023-02-06 12:30:00,85.62,85.71,85.61,85.65,34181.0,78.3739,78.4563,78.3647,78.4013,34181.0
2023-02-06 12:35:00,85.66,85.73,85.63,85.72,42065.0,78.4105,78.4746,78.383,78.4654,42065.0
2023-02-06 12:40:00,85.7,85.8,85.69,85.72,27841.0,78.4471,78.5386,78.438,78.4654,27841.0
2023-02-06 12:45:00,85.73,85.87,85.73,85.76,80390.0,78.4746,78.6027,78.4746,78.502,80390.0
2023-02-06 12:50:00,85.77,85.79,85.7,85.76,34728.0,78.5112,78.5295,78.4471,78.502,34728.0
2023-02-06 12:55:00,85.76,85.81,85.74,85.8,43592.0,78.502,78.5478,78.4837,78.5386,43592.0
2023-02-06 13:00:00,85.81,85.95,85.8,85.93,41570.0,78.5478,78.6759,78.5386,78.6576,41570.0
2023-02-06 13:05:00,85.93,85.96,85.84,85.88,36510.0,78.6576,78.6851,78.5753,78.6119,36510.0
2023-02-06 13:10:00,85.86,85.87,85.78,85.81,52937.0,78.5936,78.6027,78.5203,78.5478,52937.0
2023-02-06 13:15:00,85.8,85.84,85.72,85.84,61218.0,78.5386,78.5753,78.4654,78.5753,61218.0
2023-02-06 13:20:00,85.83,85.98,85.79,85.96,50821.0,78.5661,78.7034,78.5295,78.6851,50821.0
2023-02-06 13:25:00,85.96,85.98,85.91,85.93,42579.0,78.6851,78.7034,78.6393,78.6576,42579.0
2023-02-06 13:30:00,85.94,85.94,85.84,85.86,40894.0,78.6668,78.6668,78.5753,78.5936,40894.0
2023-02-06 13:35:00,85.86,85.86,85.8,85.82,45753.0,78.5936,78.5936,78.5386,78.557,45753.0
2023-02-06 13:40:00,85.82,85.85,85.77,85.81,33894.0,78.557,78.5844,78.5112,78.5478,33894.0
2023-02-06 13:45:00,85.81,85.84,85.73,85.75,32693.0,78.5478,78.5753,78.4746,78.4929,32693.0
2023-02-06 13:50:00,85.75,85.85,85.65,85.66,69441.0,78.4929,78.5844,78.4013,78.4105,69441.0
2023-02-06 13:55:00,85.65,85.69,85.58,85.59,25876.0,78.4013,78.438,78.3373,78.3464,25876.0
2023-02-06 14:00:00,85.55,85.58,85.46,85.58,30342.0,78.3098,78.3373,78.2274,78.3373,30342.0
2023-02-06 14:05:00,85.59,85.66,85.58,85.66,33961.0,78.3464,78.4105,78.3373,78.4105,33961.0
2023-02-06 14:10:00,85.65,85.76,85.64,85.72,30825.0,78.4013,78.502,78.3922,78.4654,30825.0
2023-02-06 14:15:00,85.72,85.78,85.71,85.76,37406.0,78.4654,78.5203,78.4563,78.502,37406.0
2023-02-06 14:20:00,85.76,85.76,85.67,85.68,40167.0,78.502,78.502,78.4196,78.4288,40167.0
2023-02-06 14:25:00,85.67,85.71,85.65,85.68,26184.0,78.4196,78.4563,78.4013,78.4288,26184.0
2023-02-06 14:30:00,85.69,85.7,85.58,85.58,39130.0,78.438,78.4471,78.3373,78.3373,39130.0
2023-02-06 14:35:00,85.58,85.64,85.57,85.62,66237.0,78.3373,78.3922,78.3281,78.3739,66237.0
2023-02-06 14:40:00,85.62,85.67,85.59,85.63,68817.0,78.3739,78.4196,78.3464,78.383,68817.0
2023-02-06 14:45:00,85.63,85.7,85.59,85.59,37820.0,78.383,78.4471,78.3464,78.3464,37820.0
2023-02-06 14:50:00,85.59,85.68,85.55,85.66,51971.0,78.3464,78.4288,78.3098,78.4105,51971.0
2023-02-06 14:55:00,85.67,85.73,85.64,85.73,27759.0,78.4196,78.4746,78.3922,78.4746,27759.0
2023-02-06 15:00:00,85.72,85.73,85.63,85.64,82179.0,78.4654,78.4746,78.383,78.3922,82179.0
2023-02-06 15:05:00,85.63,85.64,85.53,85.64,54605.0,78.383,78.3922,78.2915,78.3922,54605.0
2023-02-06 15:10:00,85.64,85.64,85.45,85.48,77305.0,78.3922,78.3922,78.2183,78.2457,77305.0
2023-02-06 15:15:00,85.48,85.48,85.37,85.39,78654.0,78.2457,78.2457,78.145,78.1633,78654.0
2023-02-06 15:20:00,85.39,85.45,85.33,85.34,79635.0,78.1633,78.2183,78.1084,78.1176,79635.0
2023-02-06 15:25:00,85.34,85.37,85.27,85.28,95624.0,78.1176,78.145,78.0535,78.0627,95624.0
2023-02-06 15:30:00,85.27,85.41,85.19,85.41,144100.0,78.0535,78.1816,77.9803,78.1816,144100.0
2023-02-06 15:35:00,85.41,85.45,85.33,85.34,89470.0,78.1816,78.2183,78.1084,78.1176,89470.0
2023-02-06 15:40:00,85.34,85.46,85.33,85.42,105658.0,78.1176,78.2274,78.1084,78.1908,105658.0
2023-02-06 15:45:00,85.42,85.45,85.36,85.4,84212.0,78.1908,78.2183,78.1359,78.1725,84212.0
2023-02-06 15:50:00,85.4,85.41,85.3,85.39,132126.0,78.1725,78.1816,78.081,78.1633,132126.0
2023-02-06 15:55:00,85.39,85.39,85.24,85.28,415586.0,78.1633,78.1633,78.026,78.0627,415586.0
2023-02-07 09:30:00,85.15,85.39,84.6,84.97,442469.0,77.9437,78.1633,77.4402,77.7789,442469.0
2023-02-07 09:35:00,84.99,85.78,84.86,85.65,189322.0,77.7972,78.5203,77.6782,78.4013,189322.0
2023-02-07 09:40:00,85.59,85.77,85.37,85.72,193782.0,78.3464,78.5112,78.145,78.4654,193782.0
2023-02-07 09:45:00,85.73,85.96,85.53,85.53,202453.0,78.4746,78.6851,78.2915,78.2915,202453.0
2023-02-07 09:50:00,85.5,85.59,85.36,85.36,77930.0,78.264,78.3464,78.1359,78.1359,77930.0
2023-02-07 09:55:00,85.36,85.44,85.26,85.44,78592.0,78.1359,78.2091,78.0443,78.2091,78592.0
2023-02-07 10:00:00,85.45,85.72,85.41,85.68,127529.0,78.2183,78.4654,78.1816,78.4288,127529.0
2023-02-07 10:05:00,85.67,85.83,85.6,85.8,114035.0,78.4196,78.5661,78.3556,78.5386,114035.0
2023-02-07 10:10:00,85.8,86.28,85.76,86.19,141202.0,78.5386,78.978,78.502,78.8956,141202.0
2023-02-07 10:15:00,86.2,86.54,86.17,86.51,314926.0,78.9048,79.216,78.8773,79.1886,314926.0
2023-02-07 10:20:00,86.5,86.63,86.38,86.39,192834.0,79.1794,79.2984,79.0696,79.0787,192834.0
2023-02-07 10:25:00,86.37,86.44,86.28,86.38,97627.0,79.0604,79.1245,78.978,79.0696,97627.0
2023-02-07 10:30:00,86.39,86.42,86.26,86.31,89262.0,79.0787,79.1062,78.9597,79.0055,89262.0
2023-02-07 10:35:00,86.32,86.35,86.07,86.09,69881.0,79.0146,79.0421,78.7858,78.8041,69881.0
2023-02-07 10:40:00,86.08,86.12,85.8,85.81,67069.0,78.7949,78.8316,78.5386,78.5478,67069.0
2023-02-07 10:45:00,85.82,85.87,85.58,85.62,180738.0,78.557,78.6027,78.3373,78.3739,180738.0
2023-02-07 10:50:00,85.6,85.84,85.52,85.74,172091.0,78.3556,78.5753,78.2823,78.4837,172091.0
2023-02-07 10:55:00,85.73,85.75,85.62,85.65,109449.0,78.4746,78.4929,78.3739,78.4013,109449.0
2023-02-07 11:00:00,85.66,85.75,85.62,85.66,51735.0,78.4105,78.4929,78.3739,78.4105,51735.0
2023-02-07 11:05:00,85.65,85.78,85.62,85.7,59172.0,78.4013,78.5203,78.3739,78.4471,59172.0
2023-02-07 11:10:00,85.69,85.73,85.62,85.65,48766.0,78.438,78.4746,78.3739,78.4013,48766.0
2023-02-07 11:15:00,85.65,85.71,85.59,85.64,53961.0,78.4013,78.4563,78.3464,78.3922,53961.0
2023-02-07 11:20:00,85.64,85.65,85.53,85.58,60052.0,78.3922,78.4013,78.2915,78.3373,60052.0
2023-02-07 11:25:00,85.58,85.65,85.55,85.65,67388.0,78.3373,78.4013,78.3098,78.4013,67388.0
2023-02-07 11:30:00,85.64,85.71,85.59,85.67,140840.0,78.3922,78.4563,78.3464,78.4196,140840.0
2023-02-07 11:35:00,85.68,85.69,85.6,85.61,49166.0,78.4288,78.438,78.3556,78.3647,49166.0
2023-02-07 11:40:00,85.61,85.69,85.55,85.66,46850.0,78.3647,78.438,78.3098,78.4105,46850.0
2023-02-07 11:45:00,85.67,85.73,85.63,85.63,50626.0,78.4196,78.4746,78.383,78.383,50626.0
2023-02-07 11:50:00,85.64,85.69,85.6,85.66,134165.0,78.3922,78.438,78.3556,78.4105,134165.0
2023-02-07 11:55:00,85.66,85.69,85.47,85.56,150506.0,78.4105,78.438,78.2366,78.319,150506.0
2023-02-07 12:00:00,85.56,85.64,85.55,85.58,62772.0,78.319,78.3922,78.3098,78.3373,62772.0
2023-02-07 12:05:00,85.58,85.62,85.55,85.61,24926.0,78.3373,78.3739,78.3098,78.3647,24926.0
2023-02-07 12:10:00,85.62,85.63,85.55,85.62,30058.0,78.3739,78.383,78.3098,78.3739,30058.0
2023-02-07 12:15:00,85.61,85.61,85.49,85.5,32126.0,78.3647,78.3647,78.2549,78.264,32126.0
2023-02-07 12:20:00,85.5,85.54,85.46,85.5,58796.0,78.264,78.3006,78.2274,78.264,58796.0
2023-02-07 12:25:00,85.5,85.54,85.43,85.47,39175.0,78.264,78.3006,78.2,78.2366,39175.0
2023-02-07 12:30:00,85.46,85.51,85.4,85.46,109515.0,78.2274,78.2732,78.1725,78.2274,109515.0
2023-02-07 12:35:00,85.45,85.52,85.45,85.5,34272.0,78.2183,78.2823,78.2183,78.264,34272.0
2023-02-07 12:40:00,85.49,85.69,85.48,85.57,75236.0,78.2549,78.438,78.2457,78.3281,75236.0
2023-02-07 12:45:00,85.57,85.77,85.55,85.72,202034.0,78.3281,78.5112,78.3098,78.4654,202034.0
2023-02-07 12:50:00,85.71,85.87,85.66,85.83,151991.0,78.4563,78.6027,78.4105,78.5661,151991.0
2023-02-07 12:55:00,85.84,85.9,85.72,85.72,272998.0,78.5753,78.6302,78.4654,78.4654,272998.0
2023-02-07 13:00:00,85.73,85.8,85.62,85.76,132462.0,78.4746,78.5386,78.3739,78.502,132462.0
2023-02-07 13:05:00,85.77,85.79,85.59,85.6,104383.0,78.5112,78.5295,78.3464,78.3556,104383.0
2023-02-07 13:10:00,85.6,85.66,85.53,85.57,69476.0,78.3556,78.4105,78.2915,78.3281,69476.0
2023-02-07 13:15:00,85.58,85.62,85.42,85.6,118610.0,78.3373,78.3739,78.1908,78.3556,118610.0
2023-02-07 13:20:00,85.6,85.61,85.38,85.42,311023.0,78.3556,78.3647,78.1542,78.1908,311023.0
2023-02-07 13:25:00,85.42,85.43,85.17,85.17,99509.0,78.1908,78.2,77.962,77.962,99509.0
2023-02-07 13:30:00,85.17,85.17,84.96,84.96,98352.0,77.962,77.962,77.7697,77.7697,98352.0
2023-02-07 13:35:00,84.96,85.2,84.95,85.19,85567.0,77.7697,77.9894,77.7606,77.9803,85567.0
2023-02-07 13:40:00,85.19,85.28,85.17,85.24,68775.0,77.9803,78.0627,77.962,78.026,68775.0
2023-02-07 13:45:00,85.24,85.25,85.1,85.12,60979.0,78.026,78.0352,77.8979,77.9162,60979.0
2023-02-07 13:50:00,85.12,85.22,85.12,85.14,65919.0,77.9162,78.0077,77.9162,77.9345,65919.0
2023-02-07 13:55:00,85.15,85.27,85.15,85.23,87184.0,77.9437,78.0535,77.9437,78.0169,87184.0
2023-02-07 14:00:00,85.22,85.3,85.21,85.29,181944.0,78.0077,78.081,77.9986,78.0718,181944.0
2023-02-07 14:05:00,85.3,85.51,85.27,85.51,113052.0,78.081,78.2732,78.0535,78.2732,113052.0
2023-02-07 14:10:00,85.52,85.57,85.45,85.51,100123.0,78.2823,78.3281,78.2183,78.2732,100123.0
2023-02-07 14:15:00,85.5,85.53,85.42,85.49,69443.0,78.264,78.2915,78.1908,78.2549,69443.0
2023-02-07 14:20:00,85.5,85.58,85.41,85.56,120737.0,78.264,78.3373,78.1816,78.319,120737.0
2023-02-07 14:25:00,85.57,85.73,85.55,85.73,85472.0,78.3281,78.4746,78.3098,78.4746,85472.0
2023-02-07 14:30:00,85.73,85.75,85.6,85.71,182877.0,78.4746,78.4929,78.3556,78.4563,182877.0
2023-02-07 14:35:00,85.69,85.79,85.58,85.77,49344.0,78.438,78.5295,78.3373,78.5112,49344.0
2023-02-07 14:40:00,85.77,85.81,85.7,85.72,72653.0,78.5112,78.5478,78.4471,78.4654,72653.0
2023-02-07 14:45:00,85.73,85.73,85.67,85.7,56964.0,78.4746,78.4746,78.4196,78.4471,56964.0
2023-02-07 14:50:00,85.7,85.76,85.67,85.72,81154.0,78.4471,78.502,78.4196,78.4654,81154.0
2023-02-07 14:55:00,85.72,85.79,85.71,85.77,56365.0,78.4654,78.5295,78.4563,78.5112,56365.0
2023-02-07 15:00:00,85.77,85.94,85.77,85.82,79140.0,78.5112,78.6668,78.5112,78.557,79140.0
2023-02-07 15:05:00,85.83,85.89,85.77,85.81,89525.0,78.5661,78.621,78.5112,78.5478,89525.0
2023-02-07 15:10:00,85.82,85.88,85.75,85.75,76013.0,78.557,78.6119,78.4929,78.4929,76013.0
2023-02-07 15:15:00,85.76,85.93,85.75,85.9,157811.0,78.502,78.6576,78.4929,78.6302,157811.0
2023-02-07 15:20:00,85.91,86.0,85.87,86.0,80589.0,78.6393,78.7217,78.6027,78.7217,80589.0
2023-02-07 15:25:00,86.0,86.01,85.84,85.97,133202.0,78.7217,78.7309,78.5753,78.6943,133202.0
2023-02-07 15:30:00,85.97,85.99,85.9,85.93,184703.0,78.6943,78.7126,78.6302,78.6576,184703.0
2023-02-07 15:35:00,85.93,85.93,85.83,85.91,128621.0,78.6576,78.6576,78.5661,78.6393,128621.0
2023-02-07 15:40:00,85.91,85.99,85.87,85.92,216067.0,78.6393,78.7126,78.6027,78.6485,216067.0
2023-02-07 15:45:00,85.92,85.95,85.82,85.9,177168.0,78.6485,78.6759,78.557,78.6302,177168.0
2023-02-07 15:50:00,85.91,86.12,85.89,86.12,414260.0,78.6393,78.8316,78.621,78.8316,414260.0
2023-02-07 15:55:00,86.12,86.15,85.82,86.02,457088.0,78.8316,78.859,78.557,78.74,457088.0
2023-02-08 09:30:00,87.89,88.87,87.75,88.65,740469.0,80.4518,81.3488,80.3236,81.1474,740469.0
2023-02-08 09:35:00,88.59,88.75,87.85,88.16,335281.0,81.0925,81.239,80.4151,80.6989,335281.0
2023-02-08 09:40:00,88.13,88.46,87.98,88.31,272314.0,80.6715,80.9735,80.5341,80.8362,272314.0
2023-02-08 09:45:00,88.34,89.09,88.22,89.0,363117.0,80.8637,81.5502,80.7538,81.4678,363117.0
2023-02-08 09:50:00,89.0,89.6,88.95,89.07,460883.0,81.4678,82.017,81.4221,81.5319,460883.0
2023-02-08 09:55:00,89.07,89.57,89.0,89.27,328970.0,81.5319,81.9896,81.4678,81.715,328970.0
2023-02-08 10:00:00,89.26,89.41,89.06,89.06,249530.0,81.7058,81.8431,81.5227,81.5227,249530.0
2023-02-08 10:05:00,89.03,89.3,88.77,88.92,222606.0,81.4953,81.7424,81.2573,81.3946,222606.0
2023-02-08 10:10:00,88.92,89.01,88.68,88.97,118062.0,81.3946,81.477,81.1749,81.4404,118062.0
2023-02-08 10:15:00,88.99,89.27,88.91,89.18,142811.0,81.4587,81.715,81.3854,81.6326,142811.0
2023-02-08 10:20:00,89.18,89.48,89.1,89.41,188742.0,81.6326,81.9072,81.5594,81.8431,188742.0
2023-02-08 10:25:00,89.41,89.42,89.12,89.15,136840.0,81.8431,81.8523,81.5777,81.6051,136840.0
2023-02-08 10:30:00,89.14,89.34,89.06,89.18,111002.0,81.596,81.779,81.5227,81.6326,111002.0
2023-02-08 10:35:00,89.17,89.31,88.93,89.3,131078.0,81.6234,81.7516,81.4037,81.7424,131078.0
2023-02-08 10:40:00,89.3,89.64,89.3,89.57,311916.0,81.7424,82.0537,81.7424,81.9896,311916.0
2023-02-08 10:45:00,89.57,89.61,89.25,89.34,187368.0,81.9896,82.0262,81.6967,81.779,187368.0
2023-02-08 10:50:00,89.33,89.56,89.28,89.53,220536.0,81.7699,81.9804,81.7241,81.953,220536.0
2023-02-08 10:55:00,89.53,89.86,89.5,89.68,275727.0,81.953,82.255,81.9255,82.0903,275727.0
2023-02-08 11:00:00,89.66,89.8,89.6,89.61,140174.0,82.072,82.2001,82.017,82.0262,140174.0
2023-02-08 11:05:00,89.61,89.61,89.41,89.5,116440.0,82.0262,82.0262,81.8431,81.9255,116440.0
2023-02-08 11:10:00,89.5,89.69,89.48,89.54,124162.0,81.9255,82.0994,81.9072,81.9621,124162.0
2023-02-08 11:15:00,89.57,89.64,89.49,89.53,83364.0,81.9896,82.0537,81.9164,81.953,83364.0
2023-02-08 11:20:00,89.51,89.56,89.36,89.5,144533.0,81.9347,81.9804,81.7974,81.9255,144533.0
2023-02-08 11:25:00,89.51,89.52,89.29,89.35,117220.0,81.9347,81.9438,81.7333,81.7882,117220.0
2023-02-08 11:30:00,89.34,89.59,89.31,89.51,84098.0,81.779,82.0079,81.7516,81.9347,84098.0
2023-02-08 11:35:00,89.52,89.72,89.44,89.72,75952.0,81.9438,82.1269,81.8706,82.1269,75952.0
2023-02-08 11:40:00,89.71,89.71,89.35,89.48,97680.0,82.1177,82.1177,81.7882,81.9072,97680.0
2023-02-08 11:45:00,89.45,89.71,89.37,89.69,81599.0,81.8797,82.1177,81.8065,82.0994,81599.0
2023-02-08 11:50:00,89.69,89.84,89.64,89.75,79738.0,82.0994,82.2367,82.0537,82.1544,79738.0
2023-02-08 11:55:00,89.75,89.81,89.65,89.76,69718.0,82.1544,82.2093,82.0628,82.1635,69718.0
2023-02-08 12:00:00,89.76,89.85,89.75,89.79,66164.0,82.1635,82.2459,82.1544,82.191,66164.0
2023-02-08 12:05:00,89.8,89.84,89.55,89.64,79843.0,82.2001,82.2367,81.9713,82.0537,79843.0
2023-02-08 12:10:00,89.64,89.8,89.62,89.79,80642.0,82.0537,82.2001,82.0354,82.191,80642.0
2023-02-08 12:15:00,89.78,89.92,89.73,89.92,100299.0,82.1818,82.31,82.136,82.31,100299.0
2023-02-08 12:20:00,89.91,90.09,89.9,90.02,158318.0,82.3008,82.4656,82.2917,82.4015,158318.0
2023-02-08 12:25:00,90.04,90.09,89.97,90.0,86743.0,82.4198,82.4656,82.3557,82.3832,86743.0
2023-02-08 12:30:00,90.0,90.03,89.92,89.99,78938.0,82.3832,82.4107,82.31,82.374,78938.0
2023-02-08 12:35:00,89.99,90.08,89.96,89.98,62719.0,82.374,82.4564,82.3466,82.3649,62719.0
2023-02-08 12:40:00,89.98,89.99,89.63,89.74,109847.0,82.3649,82.374,82.0445,82.1452,109847.0
2023-02-08 12:45:00,89.74,89.89,89.68,89.86,86613.0,82.1452,82.2825,82.0903,82.255,86613.0
2023-02-08 12:50:00,89.86,89.95,89.79,89.81,85586.0,82.255,82.3374,82.191,82.2093,85586.0
2023-02-08 12:55:00,89.81,89.96,89.79,89.93,61882.0,82.2093,82.3466,82.191,82.3191,61882.0
2023-02-08 13:00:00,89.93,89.96,89.79,89.81,65047.0,82.3191,82.3466,82.191,82.2093,65047.0
2023-02-08 13:05:00,89.81,89.81,89.55,89.56,76168.0,82.2093,82.2093,81.9713,81.9804,76168.0
2023-02-08 13:10:00,89.56,89.72,89.55,89.7,68369.0,81.9804,82.1269,81.9713,82.1086,68369.0
2023-02-08 13:15:00,89.71,89.77,89.62,89.75,114513.0,82.1177,82.1727,82.0354,82.1544,114513.0
2023-02-08 13:20:00,89.75,89.92,89.73,89.92,109483.0,82.1544,82.31,82.136,82.31,109483.0
2023-02-08 13:25:00,89.92,89.99,89.86,89.88,63749.0,82.31,82.374,82.255,82.2733,63749.0
2023-02-08 13:30:00,89.88,89.91,89.79,89.82,54643.0,82.2733,82.3008,82.191,82.2184,54643.0
2023-02-08 13:35:00,89.81,89.92,89.8,89.81,50261.0,82.2093,82.31,82.2001,82.2093,50261.0
2023-02-08 13:40:00,89.81,89.92,89.73,89.92,52156.0,82.2093,82.31,82.136,82.31,52156.0
2023-02-08 13:45:00,89.91,89.97,89.9,89.93,49518.0,82.3008,82.3557,82.2917,82.3191,49518.0
2023-02-08 13:50:00,89.92,89.93,89.78,89.86,69354.0,82.31,82.3191,82.1818,82.255,69354.0
2023-02-08 13:55:00,89.87,89.98,89.86,89.96,69195.0,82.2642,82.3649,82.255,82.3466,69195.0
2023-02-08 14:00:00,89.96,89.98,89.91,89.95,57411.0,82.3466,82.3649,82.3008,82.3374,57411.0
2023-02-08 14:05:00,89.96,89.98,89.93,89.95,62117.0,82.3466,82.3649,82.3191,82.3374,62117.0
2023-02-08 14:10:00,89.95,90.08,89.92,90.03,85052.0,82.3374,82.4564,82.31,82.4107,85052.0
2023-02-08 14:15:00,90.02,90.18,90.01,90.18,88153.0,82.4015,82.548,82.3923,82.548,88153.0
2023-02-08 14:20:00,90.17,90.2,90.1,90.18,118438.0,82.5388,82.5663,82.4747,82.548,118438.0
2023-02-08 14:25:00,90.18,90.25,90.09,90.11,96224.0,82.548,82.612,82.4656,82.4839,96224.0
2023-02-08 14:30:00,90.1,90.11,89.96,90.03,85520.0,82.4747,82.4839,82.3466,82.4107,85520.0
2023-02-08 14:35:00,90.03,90.12,90.02,90.04,53728.0,82.4107,82.493,82.4015,82.4198,53728.0
2023-02-08 14:40:00,90.04,90.04,89.82,89.9,99858.0,82.4198,82.4198,82.2184,82.2917,99858.0
2023-02-08 14:45:00,89.9,89.93,89.73,89.75,84646.0,82.2917,82.3191,82.136,82.1544,84646.0
2023-02-08 14:50:00,89.75,89.76,89.47,89.56,126673.0,82.1544,82.1635,81.898,81.9804,126673.0
2023-02-08 14:55:00,89.56,89.85,89.5,89.84,105918.0,81.9804,82.2459,81.9255,82.2367,105918.0
2023-02-08 15:00:00,89.84,89.87,89.69,89.84,89702.0,82.2367,82.2642,82.0994,82.2367,89702.0
2023-02-08 15:05:00,89.85,89.93,89.82,89.89,111127.0,82.2459,82.3191,82.2184,82.2825,111127.0
2023-02-08 15:10:00,89.88,89.9,89.74,89.82,88080.0,82.2733,82.2917,82.1452,82.2184,88080.0
2023-02-08 15:15:00,89.82,89.84,89.54,89.56,133355.0,82.2184,82.2367,81.9621,81.9804,133355.0
2023-02-08 15:20:00,89.56,89.67,89.45,89.47,110195.0,81.9804,82.0811,81.8797,81.898,110195.0
2023-02-08 15:25:00,89.48,89.65,89.46,89.64,213157.0,81.9072,82.0628,81.8889,82.0537,213157.0
2023-02-08 15:30:00,89.63,89.77,89.54,89.56,198308.0,82.0445,82.1727,81.9621,81.9804,198308.0
2023-02-08 15:35:00,89.57,89.58,89.41,89.53,196358.0,81.9896,81.9987,81.8431,81.953,196358.0
2023-02-08 15:40:00,89.54,89.54,89.35,89.37,196857.0,81.9621,81.9621,81.7882,81.8065,196857.0
2023-02-08 15:45:00,89.36,89.37,89.15,89.17,315270.0,81.7974,81.8065,81.6051,81.6234,315270.0
2023-02-08 15:50:00,89.16,89.22,88.98,89.08,361237.0,81.6143,81.6692,81.4495,81.5411,361237.0
2023-02-08 15:55:00,89.08,89.14,88.95,88.96,531982.0,81.5411,81.596,81.4221,81.4312,531982.0
2023-02-09 09:30:00,89.33,89.84,89.27,89.43,250618.0,81.7699,82.2367,81.715,81.8614,250618.0
2023-02-09 09:35:00,89.42,89.54,89.3,89.43,91689.0,81.8523,81.9621,81.7424,81.8614,91689.0
2023-02-09 09:40:00,89.44,89.46,89.21,89.43,70342.0,81.8706,81.8889,81.6601,81.8614,70342.0
2023-02-09 09:45:00,89.44,89.47,89.2,89.28,92407.0,81.8706,81.898,81.6509,81.7241,92407.0
2023-02-09 09:50:00,89.29,89.57,89.25,89.55,53012.0,81.7333,81.9896,81.6967,81.9713,53012.0
2023-02-09 09:55:00,89.56,89.7,89.53,89.6,119188.0,81.9804,82.1086,81.953,82.017,119188.0
2023-02-09 10:00:00,89.62,89.63,89.4,89.55,71942.0,82.0354,82.0445,81.834,81.9713,71942.0
2023-02-09 10:05:00,89.56,89.65,89.55,89.59,75130.0,81.9804,82.0628,81.9713,82.0079,75130.0
2023-02-09 10:10:00,89.58,89.75,89.56,89.69,93822.0,81.9987,82.1544,81.9804,82.0994,93822.0
2023-02-09 10:15:00,89.7,89.97,89.7,89.9,92933.0,82.1086,82.3557,82.1086,82.2917,92933.0
2023-02-09 10:20:00,89.91,90.14,89.89,90.13,89583.0,82.3008,82.5113,82.2825,82.5022,89583.0
2023-02-09 10:25:00,90.13,90.15,90.03,90.11,86736.0,82.5022,82.5205,82.4107,82.4839,86736.0
2023-02-09 10:30:00,90.12,90.29,90.03,90.2,119843.0,82.493,82.6486,82.4107,82.5663,119843.0
2023-02-09 10:35:00,90.2,90.22,90.12,90.2,71013.0,82.5663,82.5846,82.493,82.5663,71013.0
2023-02-09 10:40:00,90.19,90.25,90.04,90.23,100816.0,82.5571,82.612,82.4198,82.5937,100816.0
2023-02-09 10:45:00,90.23,90.48,90.21,90.43,163151.0,82.5937,82.8226,82.5754,82.7768,163151.0
2023-02-09 10:50:00,90.43,90.47,90.37,90.45,146942.0,82.7768,82.8134,82.7219,82.7951,146942.0
2023-02-09 10:55:00,90.45,90.62,90.43,90.48,132480.0,82.7951,82.9507,82.7768,82.8226,132480.0
2023-02-09 11:00:00,90.47,90.47,90.29,90.29,114851.0,82.8134,82.8134,82.6486,82.6486,114851.0
2023-02-09 11:05:00,90.27,90.36,90.26,90.27,78045.0,82.6303,82.7127,82.6212,82.6303,78045.0
2023-02-09 11:10:00,90.27,90.49,90.26,90.48,58465.0,82.6303,82.8317,82.6212,82.8226,58465.0
2023-02-09 11:15:00,90.49,90.53,90.31,90.32,78314.0,82.8317,82.8683,82.667,82.6761,78314.0
2023-02-09 11:20:00,90.33,90.34,90.12,90.13,92547.0,82.6853,82.6944,82.493,82.5022,92547.0
2023-02-09 11:25:00,90.12,90.17,89.99,90.1,77181.0,82.493,82.5388,82.374,82.4747,77181.0
2023-02-09 11:30:00,90.09,90.14,89.99,90.05,52995.0,82.4656,82.5113,82.374,82.429,52995.0
2023-02-09 11:35:00,90.04,90.1,90.0,90.09,47299.0,82.4198,82.4747,82.3832,82.4656,47299.0
2023-02-09 11:40:00,90.09,90.13,90.0,90.13,36549.0,82.4656,82.5022,82.3832,82.5022,36549.0
2023-02-09 11:45:00,90.12,90.23,90.11,90.19,45138.0,82.493,82.5937,82.4839,82.5571,45138.0
2023-02-09 11:50:00,90.19,90.23,90.07,90.13,43396.0,82.5571,82.5937,82.4473,82.5022,43396.0
2023-02-09 11:55:00,90.13,90.2,90.09,90.18,54338.0,82.5022,82.5663,82.4656,82.548,54338.0
2023-02-09 12:00:00,90.19,90.29,90.16,90.21,42185.0,82.5571,82.6486,82.5297,82.5754,42185.0
2023-02-09 12:05:00,90.21,90.25,90.04,90.19,51224.0,82.5754,82.612,82.4198,82.5571,51224.0
2023-02-09 12:10:00,90.2,90.3,90.16,90.29,51513.0,82.5663,82.6578,82.5297,82.6486,51513.0
2023-02-09 12:15:00,90.29,90.3,90.19,90.27,55121.0,82.6486,82.6578,82.5571,82.6303,55121.0
2023-02-09 12:20:00,90.27,90.4,90.25,90.4,38099.0,82.6303,82.7493,82.612,82.7493,38099.0
2023-02-09 12:25:00,90.4,90.48,90.35,90.39,68064.0,82.7493,82.8226,82.7036,82.7402,68064.0
2023-02-09 12:30:00,90.39,90.39,90.26,90.3,64471.0,82.7402,82.7402,82.6212,82.6578,64471.0
2023-02-09 12:35:00,90.3,90.32,90.23,90.25,55619.0,82.6578,82.6761,82.5937,82.612,55619.0
2023-02-09 12:40:00,90.24,90.37,90.2,90.2,93187.0,82.6029,82.7219,82.5663,82.5663,93187.0
2023-02-09 12:45:00,90.2,90.2,90.08,90.18,66171.0,82.5663,82.5663,82.4564,82.548,66171.0
2023-02-09 12:50:00,90.18,90.19,90.08,90.09,64717.0,82.548,82.5571,82.4564,82.4656,64717.0
2023-02-09 12:55:00,90.09,90.21,90.06,90.17,44032.0,82.4656,82.5754,82.4381,82.5388,44032.0
2023-02-09 13:00:00,90.17,90.18,90.04,90.13,42374.0,82.5388,82.548,82.4198,82.5022,42374.0
2023-02-09 13:05:00,90.14,90.15,90.07,90.09,39333.0,82.5113,82.5205,82.4473,82.4656,39333.0
2023-02-09 13:10:00,90.09,90.11,90.04,90.08,46763.0,82.4656,82.4839,82.4198,82.4564,46763.0
2023-02-09 13:15:00,90.08,90.11,90.04,90.05,40804.0,82.4564,82.4839,82.4198,82.429,40804.0
2023-02-09 13:20:00,90.06,90.09,90.03,90.06,55879.0,82.4381,82.4656,82.4107,82.4381,55879.0
2023-02-09 13:25:00,90.06,90.24,90.06,90.14,917783.0,82.4381,82.6029,82.4381,82.5113,917783.0
2023-02-09 13:30:00,90.15,90.2,90.07,90.19,43633.0,82.5205,82.5663,82.4473,82.5571,43633.0
2023-02-09 13:35:00,90.19,90.2,90.1,90.15,47999.0,82.5571,82.5663,82.4747,82.5205,47999.0
2023-02-09 13:40:00,90.15,90.15,90.01,90.08,37001.0,82.5205,82.5205,82.3923,82.4564,37001.0
2023-02-09 13:45:00,90.08,90.12,90.02,90.11,59476.0,82.4564,82.493,82.4015,82.4839,59476.0
2023-02-09 13:50:00,90.12,90.14,90.04,90.09,42060.0,82.493,82.5113,82.4198,82.4656,42060.0
2023-02-09 13:55:00,90.09,90.12,90.05,90.12,58827.0,82.4656,82.493,82.429,82.493,58827.0
2023-02-09 14:00:00,90.11,90.16,90.03,90.03,80934.0,82.4839,82.5297,82.4107,82.4107,80934.0
2023-02-09 14:05:00,90.03,90.05,89.91,89.96,79587.0,82.4107,82.429,82.3008,82.3466,79587.0
2023-02-09 14:10:00,89.96,89.97,89.87,89.94,63493.0,82.3466,82.3557,82.2642,82.3283,63493.0
2023-02-09 14:15:00,89.94,89.99,89.91,89.99,75303.0,82.3283,82.374,82.3008,82.374,75303.0
2023-02-09 14:20:00,90.0,90.01,89.89,89.9,58539.0,82.3832,82.3923,82.2825,82.2917,58539.0
2023-02-09 14:25:00,89.91,89.98,89.89,89.95,57782.0,82.3008,82.3649,82.2825,82.3374,57782.0
2023-02-09 14:30:00,89.96,90.04,89.95,90.0,58284.0,82.3466,82.4198,82.3374,82.3832,58284.0
2023-02-09 14:35:00,90.0,90.08,89.97,89.98,71830.0,82.3832,82.4564,82.3557,82.3649,71830.0
2023-02-09 14:40:00,89.98,90.02,89.95,89.98,43612.0,82.3649,82.4015,82.3374,82.3649,43612.0
2023-02-09 14:45:00,89.98,89.99,89.87,89.9,41748.0,82.3649,82.374,82.2642,82.2917,41748.0
2023-02-09 14:50:00,89.89,89.9,89.8,89.88,54751.0,82.2825,82.2917,82.2001,82.2733,54751.0
2023-02-09 14:55:00,89.87,89.9,89.84,89.89,41948.0,82.2642,82.2917,82.2367,82.2825,41948.0
2023-02-09 15:00:00,89.9,90.0,89.88,89.98,90590.0,82.2917,82.3832,82.2733,82.3649,90590.0
2023-02-09 15:05:00,89.99,90.01,89.9,90.01,71549.0,82.374,82.3923,82.2917,82.3923,71549.0
2023-02-09 15:10:00,90.01,90.04,89.93,90.0,77106.0,82.3923,82.4198,82.3191,82.3832,77106.0
2023-02-09 15:15:00,90.01,90.02,89.93,89.95,72850.0,82.3923,82.4015,82.3191,82.3374,72850.0
2023-02-09 15:20:00,89.96,90.01,89.9,89.98,109693.0,82.3466,82.3923,82.2917,82.3649,109693.0
2023-02-09 15:25:00,89.98,90.01,89.9,89.93,130291.0,82.3649,82.3923,82.2917,82.3191,130291.0
2023-02-09 15:30:00,89.93,89.93,89.77,89.82,159576.0,82.3191,82.3191,82.1727,82.2184,159576.0
2023-02-09 15:35:00,89.82,90.03,89.79,89.99,139590.0,82.2184,82.4107,82.191,82.374,139590.0
2023-02-09 15:40:00,90.0,90.13,89.97,90.13,154429.0,82.3832,82.5022,82.3557,82.5022,154429.0
2023-02-09 15:45:00,90.13,90.18,90.08,90.11,169633.0,82.5022,82.548,82.4564,82.4839,169633.0
2023-02-09 15:50:00,90.1,90.24,90.06,90.06,283739.0,82.4747,82.6029,82.4381,82.4381,283739.0
2023-02-09 15:55:00,90.06,90.09,89.92,90.08,496674.0,82.4381,82.4656,82.31,82.4564,496674.0
2023-02-10 09:30:00,90.34,90.6,90.15,90.29,266472.0,82.6944,82.9324,82.5205,82.6486,266472.0
2023-02-10 09:35:00,90.3,90.36,90.0,90.14,96177.0,82.6578,82.7127,82.3832,82.5113,96177.0
2023-02-10 09:40:00,90.11,90.11,89.76,89.85,66062.0,82.4839,82.4839,82.1635,82.2459,66062.0
2023-02-10 09:45:00,89.86,90.04,89.85,89.9,62881.0,82.255,82.4198,82.2459,82.2917,62881.0
2023-02-10 09:50:00,89.9,90.21,89.81,90.07,103809.0,82.2917,82.5754,82.2093,82.4473,103809.0
2023-02-10 09:55:00,90.09,90.23,90.05,90.19,42325.0,82.4656,82.5937,82.429,82.5571,42325.0
2023-02-10 10:00:00,90.17,90.19,89.99,90.06,66997.0,82.5388,82.5571,82.374,82.4381,66997.0
2023-02-10 10:05:00,90.06,90.3,89.97,90.05,99198.0,82.4381,82.6578,82.3557,82.429,99198.0
2023-02-10 10:10:00,90.06,90.08,89.8,89.83,72581.0,82.4381,82.4564,82.2001,82.2276,72581.0
2023-02-10 10:15:00,89.82,89.93,89.65,89.69,98628.0,82.2184,82.3191,82.0628,82.0994,98628.0
2023-02-10 10:20:00,89.71,89.79,89.67,89.73,63146.0,82.1177,82.191,82.0811,82.136,63146.0
2023-02-10 10:25:00,89.73,89.8,89.7,89.75,39143.0,82.136,82.2001,82.1086,82.1544,39143.0
2023-02-10 10:30:00,89.74,89.75,89.55,89.57,90873.0,82.1452,82.1544,81.9713,81.9896,90873.0
2023-02-10 10:35:00,89.57,89.81,89.53,89.79,72713.0,81.9896,82.2093,81.953,82.191,72713.0
2023-02-10 10:40:00,89.79,89.86,89.65,89.82,66097.0,82.191,82.255,82.0628,82.2184,66097.0
2023-02-10 10:45:00,89.82,89.83,89.71,89.73,62084.0,82.2184,82.2276,82.1177,82.136,62084.0
2023-02-10 10:50:00,89.73,89.75,89.63,89.68,57226.0,82.136,82.1544,82.0445,82.0903,57226.0
2023-02-10 10:55:00,89.67,89.79,89.66,89.75,46979.0,82.0811,82.191,82.072,82.1544,46979.0
2023-02-10 11:00:00,89.75,89.83,89.69,89.76,68405.0,82.1544,82.2276,82.0994,82.1635,68405.0
2023-02-10 11:05:00,89.75,89.87,89.75,89.85,50610.0,82.1544,82.2642,82.1544,82.2459,50610.0
2023-02-10 11:10:00,89.86,89.9,89.73,89.77,56746.0,82.255,82.2917,82.136,82.1727,56746.0
2023-02-10 11:15:00,89.77,89.82,89.71,89.81,39712.0,82.1727,82.2184,82.1177,82.2093,39712.0
2023-02-10 11:20:00,89.81,89.88,89.78,89.84,77038.0,82.2093,82.2733,82.1818,82.2367,77038.0
2023-02-10 11:25:00,89.83,89.88,89.73,89.73,47703.0,82.2276,82.2733,82.136,82.136,47703.0
2023-02-10 11:30:00,89.73,89.85,89.7,89.85,32017.0,82.136,82.2459,82.1086,82.2459,32017.0
2023-02-10 11:35:00,89.85,90.04,89.84,90.03,47914.0,82.2459,82.4198,82.2367,82.4107,47914.0
2023-02-10 11:40:00,90.03,90.14,89.98,90.14,27530.0,82.4107,82.5113,82.3649,82.5113,27530.0
2023-02-10 11:45:00,90.14,90.18,90.01,90.06,105407.0,82.5113,82.548,82.3923,82.4381,105407.0
2023-02-10 11:50:00,90.06,90.09,89.98,90.02,32891.0,82.4381,82.4656,82.3649,82.4015,32891.0
2023-02-10 11:55:00,90.02,90.08,90.0,90.02,44238.0,82.4015,82.4564,82.3832,82.4015,44238.0
2023-02-10 12:00:00,90.03,90.05,89.93,90.03,38308.0,82.4107,82.429,82.3191,82.4107,38308.0
2023-02-10 12:05:00,90.03,90.06,89.92,89.94,49360.0,82.4107,82.4381,82.31,82.3283,49360.0
2023-02-10 12:10:00,89.94,89.98,89.82,89.84,38912.0,82.3283,82.3649,82.2184,82.2367,38912.0
2023-02-10 12:15:00,89.84,89.91,89.82,89.91,30408.0,82.2367,82.3008,82.2184,82.3008,30408.0
2023-02-10 12:20:00,89.91,90.04,89.9,90.03,31117.0,82.3008,82.4198,82.2917,82.4107,31117.0
2023-02-10 12:25:00,90.03,90.06,89.99,90.05,25104.0,82.4107,82.4381,82.374,82.429,25104.0
2023-02-10 12:30:00,90.06,90.23,90.04,90.22,45086.0,82.4381,82.5937,82.4198,82.5846,45086.0
2023-02-10 12:35:00,90.23,90.25,90.14,90.15,30052.0,82.5937,82.612,82.5113,82.5205,30052.0
2023-02-10 12:40:00,90.14,90.14,90.03,90.07,26825.0,82.5113,82.5113,82.4107,82.4473,26825.0
2023-02-10 12:45:00,90.08,90.18,90.04,90.17,22361.0,82.4564,82.548,82.4198,82.5388,22361.0
2023-02-10 12:50:00,90.16,90.19,90.1,90.15,23741.0,82.5297,82.5571,82.4747,82.5205,23741.0
2023-02-10 12:55:00,90.14,90.2,90.09,90.09,32393.0,82.5113,82.5663,82.4656,82.4656,32393.0
2023-02-10 13:00:00,90.09,90.15,90.06,90.12,56518.0,82.4656,82.5205,82.4381,82.493,56518.0
2023-02-10 13:05:00,90.13,90.16,90.06,90.08,25989.0,82.5022,82.5297,82.4381,82.4564,25989.0
2023-02-10 13:10:00,90.09,90.13,90.07,90.09,31452.0,82.4656,82.5022,82.4473,82.4656,31452.0
2023-02-10 13:15:00,90.11,90.12,90.05,90.07,35679.0,82.4839,82.493,82.429,82.4473,35679.0
2023-02-10 13:20:00,90.07,90.16,90.05,90.15,19810.0,82.4473,82.5297,82.429,82.5205,19810.0
2023-02-10 13:25:00,90.16,90.19,90.11,90.11,33580.0,82.5297,82.5571,82.4839,82.4839,33580.0
2023-02-10 13:30:00,90.11,90.11,90.05,90.08,17522.0,82.4839,82.4839,82.429,82.4564,17522.0
2023-02-10 13:35:00,90.06,90.13,90.06,90.13,19407.0,82.4381,82.5022,82.4381,82.5022,19407.0
2023-02-10 13:40:00,90.14,90.15,90.04,90.06,29855.0,82.5113,82.5205,82.4198,82.4381,29855.0
2023-02-10 13:45:00,90.05,90.18,90.05,90.16,28077.0,82.429,82.548,82.429,82.5297,28077.0
2023-02-10 13:50:00,90.16,90.16,90.09,90.09,24706.0,82.5297,82.5297,82.4656,82.4656,24706.0
2023-02-10 13:55:00,90.1,90.19,90.1,90.16,26715.0,82.4747,82.5571,82.4747,82.5297,26715.0
2023-02-10 14:00:00,90.16,90.18,90.01,90.01,36973.0,82.5297,82.548,82.3923,82.3923,36973.0
2023-02-10 14:05:00,90.01,90.03,89.94,89.95,52045.0,82.3923,82.4107,82.3283,82.3374,52045.0
2023-02-10 14:10:00,89.95,89.99,89.92,89.93,43719.0,82.3374,82.374,82.31,82.3191,43719.0
2023-02-10 14:15:00,89.93,90.0,89.93,89.98,33120.0,82.3191,82.3832,82.3191,82.3649,33120.0
2023-02-10 14:20:00,89.97,90.03,89.96,90.0,35765.0,82.3557,82.4107,82.3466,82.3832,35765.0
2023-02-10 14:25:00,89.99,90.01,89.85,89.89,27959.0,82.374,82.3923,82.2459,82.2825,27959.0
2023-02-10 14:30:00,89.9,90.01,89.81,90.0,36435.0,82.2917,82.3923,82.2093,82.3832,36435.0
2023-02-10 14:35:00,90.0,90.01,89.91,89.95,35691.0,82.3832,82.3923,82.3008,82.3374,35691.0
2023-02-10 14:40:00,89.95,89.96,89.89,89.94,34318.0,82.3374,82.3466,82.2825,82.3283,34318.0
2023-02-10 14:45:00,89.94,89.99,89.9,89.98,34093.0,82.3283,82.374,82.2917,82.3649,34093.0
2023-02-10 14:50:00,89.97,90.0,89.93,89.95,35110.0,82.3557,82.3832,82.3191,82.3374,35110.0
2023-02-10 14:55:00,89.95,89.98,89.88,89.91,41881.0,82.3374,82.3649,82.2733,82.3008,41881.0
2023-02-10 15:00:00,89.93,89.97,89.87,89.91,103907.0,82.3191,82.3557,82.2642,82.3008,103907.0
2023-02-10 15:05:00,89.91,89.96,89.88,89.95,54401.0,82.3008,82.3466,82.2733,82.3374,54401.0
2023-02-10 15:10:00,89.95,89.96,89.9,89.9,44893.0,82.3374,82.3466,82.2917,82.2917,44893.0
2023-02-10 15:15:00,89.91,89.91,89.75,89.76,57536.0,82.3008,82.3008,82.1544,82.1635,57536.0
2023-02-10 15:20:00,89.76,89.8,89.7,89.72,72091.0,82.1635,82.2001,82.1086,82.1269,72091.0
2023-02-10 15:25:00,89.72,89.8,89.69,89.79,62494.0,82.1269,82.2001,82.0994,82.191,62494.0
2023-02-10 15:30:00,89.81,89.82,89.74,89.8,106455.0,82.2093,82.2184,82.1452,82.2001,106455.0
2023-02-10 15:35:00,89.8,89.84,89.75,89.81,107069.0,82.2001,82.2367,82.1544,82.2093,107069.0
2023-02-10 15:40:00,89.82,89.83,89.72,89.75,102142.0,82.2184,82.2276,82.1269,82.1544,102142.0
2023-02-10 15:45:00,89.76,89.81,89.75,89.78,98289.0,82.1635,82.2093,82.1544,82.1818,98289.0
2023-02-10 15:50:00,89.77,89.77,89.51,89.52,208875.0,82.1727,82.1727,81.9347,81.9438,208875.0
2023-02-10 15:55:00,89.53,89.66,89.5,89.66,492371.0,81.953,82.072,81.9255,82.072,492371.0
2023-02-13 09:30:00,89.58,90.05,89.56,89.95,187716.0,81.9987,82.429,81.9804,82.3374,187716.0
2023-02-13 09:35:00,89.97,90.25,89.96,90.23,163938.0,82.3557,82.612,82.3466,82.5937,163938.0
2023-02-13 09:40:00,90.25,90.38,90.05,90.13,90273.0,82.612,82.731,82.429,82.5022,90273.0
2023-02-13 09:45:00,90.15,90.29,90.11,90.24,91370.0,82.5205,82.6486,82.4839,82.6029,91370.0
2023-02-13 09:50:00,90.26,90.3,89.93,89.93,75584.0,82.6212,82.6578,82.3191,82.3191,75584.0
2023-02-13 09:55:00,89.92,90.03,89.79,89.93,70709.0,82.31,82.4107,82.191,82.3191,70709.0
2023-02-13 10:00:00,89.93,90.21,89.92,90.17,61345.0,82.3191,82.5754,82.31,82.5388,61345.0
2023-02-13 10:05:00,90.18,90.58,90.18,90.54,96454.0,82.548,82.9141,82.548,82.8775,96454.0
2023-02-13 10:10:00,90.53,90.54,90.36,90.46,50658.0,82.8683,82.8775,82.7127,82.8043,50658.0
2023-02-13 10:15:00,90.48,90.5,90.36,90.43,60807.0,82.8226,82.8409,82.7127,82.7768,60807.0
2023-02-13 10:20:00,90.43,90.43,90.31,90.4,46089.0,82.7768,82.7768,82.667,82.7493,46089.0
2023-02-13 10:25:00,90.42,90.5,90.41,90.41,44140.0,82.7676,82.8409,82.7585,82.7585,44140.0
2023-02-13 10:30:00,90.41,90.42,90.22,90.28,43161.0,82.7585,82.7676,82.5846,82.6395,43161.0
2023-02-13 10:35:00,90.28,90.32,90.23,90.24,32522.0,82.6395,82.6761,82.5937,82.6029,32522.0
2023-02-13 10:40:00,90.25,90.27,90.16,90.19,38991.0,82.612,82.6303,82.5297,82.5571,38991.0
2023-02-13 10:45:00,90.18,90.23,90.13,90.2,53080.0,82.548,82.5937,82.5022,82.5663,53080.0
2023-02-13 10:50:00,90.19,90.23,90.06,90.09,61327.0,82.5571,82.5937,82.4381,82.4656,61327.0
2023-02-13 10:55:00,90.09,90.17,90.03,90.05,57782.0,82.4656,82.5388,82.4107,82.429,57782.0
2023-02-13 11:00:00,90.05,90.06,89.94,90.0,58043.0,82.429,82.4381,82.3283,82.3832,58043.0
2023-02-13 11:05:00,89.99,90.0,89.9,89.92,31650.0,82.374,82.3832,82.2917,82.31,31650.0
2023-02-13 11:10:00,89.92,89.95,89.74,89.91,55258.0,82.31,82.3374,82.1452,82.3008,55258.0
2023-02-13 11:15:00,89.9,89.96,89.86,89.86,70171.0,82.2917,82.3466,82.255,82.255,70171.0
2023-02-13 11:20:00,89.87,89.87,89.73,89.75,121881.0,82.2642,82.2642,82.136,82.1544,121881.0
2023-02-13 11:25:00,89.75,89.82,89.74,89.81,32440.0,82.1544,82.2184,82.1452,82.2093,32440.0
2023-02-13 11:30:00,89.81,89.87,89.74,89.77,38622.0,82.2093,82.2642,82.1452,82.1727,38622.0
2023-02-13 11:35:00,89.77,89.78,89.59,89.61,89876.0,82.1727,82.1818,82.0079,82.0262,89876.0
2023-02-13 11:40:00,89.61,89.68,89.6,89.61,68145.0,82.0262,82.0903,82.017,82.0262,68145.0
2023-02-13 11:45:00,89.61,89.74,89.6,89.72,55900.0,82.0262,82.1452,82.017,82.1269,55900.0
2023-02-13 11:50:00,89.73,89.76,89.57,89.62,77317.0,82.136,82.1635,81.9896,82.0354,77317.0
2023-02-13 11:55:00,89.62,89.67,89.59,89.65,34486.0,82.0354,82.0811,82.0079,82.0628,34486.0
2023-02-13 12:00:00,89.65,89.66,89.57,89.61,36450.0,82.0628,82.072,81.9896,82.0262,36450.0
2023-02-13 12:05:00,89.62,89.65,89.58,89.61,59732.0,82.0354,82.0628,81.9987,82.0262,59732.0
2023-02-13 12:10:00,89.61,89.62,89.54,89.61,42266.0,82.0262,82.0354,81.9621,82.0262,42266.0
2023-02-13 12:15:00,89.61,89.62,89.49,89.51,42966.0,82.0262,82.0354,81.9164,81.9347,42966.0
2023-02-13 12:20:00,89.52,89.56,89.49,89.5,41527.0,81.9438,81.9804,81.9164,81.9255,41527.0
2023-02-13 12:25:00,89.5,89.5,89.42,89.48,49496.0,81.9255,81.9255,81.8523,81.9072,49496.0
2023-02-13 12:30:00,89.48,89.49,89.34,89.34,61646.0,81.9072,81.9164,81.779,81.779,61646.0
2023-02-13 12:35:00,89.34,89.42,89.31,89.33,51137.0,81.779,81.8523,81.7516,81.7699,51137.0
2023-02-13 12:40:00,89.34,89.36,89.28,89.3,31393.0,81.779,81.7974,81.7241,81.7424,31393.0
2023-02-13 12:45:00,89.3,89.35,89.28,89.33,50282.0,81.7424,81.7882,81.7241,81.7699,50282.0
2023-02-13 12:50:00,89.33,89.33,89.23,89.27,49398.0,81.7699,81.7699,81.6784,81.715,49398.0
2023-02-13 12:55:00,89.26,89.33,89.24,89.28,50695.0,81.7058,81.7699,81.6875,81.7241,50695.0
2023-02-13 13:00:00,89.28,89.35,89.27,89.34,46643.0,81.7241,81.7882,81.715,81.779,46643.0
2023-02-13 13:05:00,89.34,89.35,89.29,89.33,36290.0,81.779,81.7882,81.7333,81.7699,36290.0
2023-02-13 13:10:00,89.34,89.35,89.27,89.28,36743.0,81.779,81.7882,81.715,81.7241,36743.0
2023-02-13 13:15:00,89.28,89.35,89.26,89.34,26818.0,81.7241,81.7882,81.7058,81.779,26818.0
2023-02-13 13:20:00,89.34,89.35,89.18,89.19,39902.0,81.779,81.7882,81.6326,81.6417,39902.0
2023-02-13 13:25:00,89.19,89.24,89.14,89.14,62631.0,81.6417,81.6875,81.596,81.596,62631.0
2023-02-13 13:30:00,89.15,89.25,89.14,89.2,32632.0,81.6051,81.6967,81.596,81.6509,32632.0
2023-02-13 13:35:00,89.2,89.21,89.14,89.17,34416.0,81.6509,81.6601,81.596,81.6234,34416.0
2023-02-13 13:40:00,89.17,89.3,89.14,89.3,42785.0,81.6234,81.7424,81.596,81.7424,42785.0
2023-02-13 13:45:00,89.3,89.33,89.23,89.28,45955.0,81.7424,81.7699,81.6784,81.7241,45955.0
2023-02-13 13:50:00,89.28,89.29,89.21,89.28,45796.0,81.7241,81.7333,81.6601,81.7241,45796.0
2023-02-13 13:55:00,89.28,89.31,89.25,89.27,33304.0,81.7241,81.7516,81.6967,81.715,33304.0
2023-02-13 14:00:00,89.27,89.29,89.19,89.25,35738.0,81.715,81.7333,81.6417,81.6967,35738.0
2023-02-13 14:05:00,89.24,89.3,89.2,89.2,47988.0,81.6875,81.7424,81.6509,81.6509,47988.0
2023-02-13 14:10:00,89.2,89.29,89.17,89.23,61766.0,81.6509,81.7333,81.6234,81.6784,61766.0
2023-02-13 14:15:00,89.23,89.4,89.23,89.35,63075.0,81.6784,81.834,81.6784,81.7882,63075.0
2023-02-13 14:20:00,89.34,89.4,89.34,89.35,46637.0,81.779,81.834,81.779,81.7882,46637.0
2023-02-13 14:25:00,89.34,89.35,89.24,89.25,40952.0,81.779,81.7882,81.6875,81.6967,40952.0
2023-02-13 14:30:00,89.25,89.26,89.17,89.18,58515.0,81.6967,81.7058,81.6234,81.6326,58515.0
2023-02-13 14:35:00,89.18,89.25,89.17,89.22,44106.0,81.6326,81.6967,81.6234,81.6692,44106.0
2023-02-13 14:40:00,89.21,89.33,89.17,89.33,50797.0,81.6601,81.7699,81.6234,81.7699,50797.0
2023-02-13 14:45:00,89.32,89.35,89.28,89.3,56080.0,81.7607,81.7882,81.7241,81.7424,56080.0
2023-02-13 14:50:00,89.3,89.37,89.29,89.34,38701.0,81.7424,81.8065,81.7333,81.779,38701.0
2023-02-13 14:55:00,89.35,89.36,89.32,89.34,42931.0,81.7882,81.7974,81.7607,81.779,42931.0
2023-02-13 15:00:00,89.34,89.43,89.32,89.36,45587.0,81.779,81.8614,81.7607,81.7974,45587.0
2023-02-13 15:05:00,89.36,89.39,89.31,89.36,48474.0,81.7974,81.8248,81.7516,81.7974,48474.0
2023-02-13 15:10:00,89.35,89.37,89.25,89.26,70045.0,81.7882,81.8065,81.6967,81.7058,70045.0
2023-02-13 15:15:00,89.27,89.31,89.22,89.24,39503.0,81.715,81.7516,81.6692,81.6875,39503.0
2023-02-13 15:20:00,89.23,89.33,89.23,89.29,61588.0,81.6784,81.7699,81.6784,81.7333,61588.0
2023-02-13 15:25:00,89.3,89.37,89.28,89.34,61801.0,81.7424,81.8065,81.7241,81.779,61801.0
2023-02-13 15:30:00,89.34,89.43,89.32,89.36,63498.0,81.779,81.8614,81.7607,81.7974,63498.0
2023-02-13 15:35:00,89.36,89.45,89.35,89.45,76464.0,81.7974,81.8797,81.7882,81.8797,76464.0
2023-02-13 15:40:00,89.45,89.49,89.43,89.48,47606.0,81.8797,81.9164,81.8614,81.9072,47606.0
2023-02-13 15:45:00,89.48,89.59,89.47,89.56,164491.0,81.9072,82.0079,81.898,81.9804,164491.0
2023-02-13 15:50:00,89.57,89.67,89.57,89.61,172169.0,81.9896,82.0811,81.9896,82.0262,172169.0
2023-02-13 15:55:00,89.61,89.88,89.61,89.87,421087.0,82.0262,82.2733,82.0262,82.2642,421087.0
2023-02-14 09:30:00,89.87,89.99,89.41,89.49,82066.0,82.2642,82.374,81.8431,81.9164,82066.0
2023-02-14 09:35:00,89.49,89.62,89.35,89.35,75320.0,81.9164,82.0354,81.7882,81.7882,75320.0
2023-02-14 09:40:00,89.35,89.37,89.04,89.19,55894.0,81.7882,81.8065,81.5044,81.6417,55894.0
2023-02-14 09:45:00,89.19,89.45,89.14,89.44,64841.0,81.6417,81.8797,81.596,81.8706,64841.0
2023-02-14 09:50:00,89.47,89.65,89.43,89.55,65076.0,81.898,82.0628,81.8614,81.9713,65076.0
2023-02-14 09:55:00,89.56,89.62,89.46,89.48,50298.0,81.9804,82.0354,81.8889,81.9072,50298.0
2023-02-14 10:00:00,89.47,89.54,89.22,89.5,195329.0,81.898,81.9621,81.6692,81.9255,195329.0
2023-02-14 10:05:00,89.5,89.6,89.39,89.43,68392.0,81.9255,82.017,81.8248,81.8614,68392.0
2023-02-14 10:10:00,89.41,89.51,89.29,89.45,52679.0,81.8431,81.9347,81.7333,81.8797,52679.0
2023-02-14 10:15:00,89.45,89.49,89.32,89.4,65938.0,81.8797,81.9164,81.7607,81.834,65938.0
2023-02-14 10:20:00,89.38,89.48,89.34,89.4,32003.0,81.8157,81.9072,81.779,81.834,32003.0
2023-02-14 10:25:00,89.37,89.39,89.01,89.06,80824.0,81.8065,81.8248,81.477,81.5227,80824.0
2023-02-14 10:30:00,89.06,89.18,89.05,89.11,57373.0,81.5227,81.6326,81.5136,81.5685,57373.0
2023-02-14 10:35:00,89.11,89.11,88.87,88.9,77338.0,81.5685,81.5685,81.3488,81.3763,77338.0
2023-02-14 10:40:00,88.89,88.97,88.82,88.89,58436.0,81.3671,81.4404,81.3031,81.3671,58436.0
2023-02-14 10:45:00,88.89,88.92,88.81,88.86,44947.0,81.3671,81.3946,81.2939,81.3397,44947.0
2023-02-14 10:50:00,88.85,88.85,88.59,88.68,57700.0,81.3305,81.3305,81.0925,81.1749,57700.0
2023-02-14 10:55:00,88.68,88.85,88.62,88.78,58190.0,81.1749,81.3305,81.12,81.2664,58190.0
2023-02-14 11:00:00,88.78,89.02,88.76,89.02,30747.0,81.2664,81.4861,81.2481,81.4861,30747.0
2023-02-14 11:05:00,89.02,89.19,89.01,89.13,36961.0,81.4861,81.6417,81.477,81.5868,36961.0
2023-02-14 11:10:00,89.14,89.25,89.11,89.12,45496.0,81.596,81.6967,81.5685,81.5777,45496.0
2023-02-14 11:15:00,89.12,89.27,89.08,89.24,38585.0,81.5777,81.715,81.5411,81.6875,38585.0
2023-02-14 11:20:00,89.24,89.28,89.11,89.14,49598.0,81.6875,81.7241,81.5685,81.596,49598.0
2023-02-14 11:25:00,89.14,89.15,88.92,88.95,63553.0,81.596,81.6051,81.3946,81.4221,63553.0
2023-02-14 11:30:00,88.93,88.93,88.68,88.68,36822.0,81.4037,81.4037,81.1749,81.1749,36822.0
2023-02-14 11:35:00,88.67,88.84,88.67,88.74,38865.0,81.1658,81.3214,81.1658,81.2298,38865.0
2023-02-14 11:40:00,88.74,88.78,88.64,88.73,32504.0,81.2298,81.2664,81.1383,81.2207,32504.0
2023-02-14 11:45:00,88.72,88.83,88.68,88.79,32291.0,81.2115,81.3122,81.1749,81.2756,32291.0
2023-02-14 11:50:00,88.79,88.8,88.56,88.65,61369.0,81.2756,81.2848,81.0651,81.1474,61369.0
2023-02-14 11:55:00,88.65,88.73,88.59,88.67,68364.0,81.1474,81.2207,81.0925,81.1658,68364.0
2023-02-14 12:00:00,88.67,88.77,88.62,88.75,81137.0,81.1658,81.2573,81.12,81.239,81137.0
2023-02-14 12:05:00,88.75,88.93,88.75,88.9,71042.0,81.239,81.4037,81.239,81.3763,71042.0
2023-02-14 12:10:00,88.88,89.08,88.88,89.08,51563.0,81.358,81.5411,81.358,81.5411,51563.0
2023-02-14 12:15:00,89.09,89.11,89.02,89.07,40425.0,81.5502,81.5685,81.4861,81.5319,40425.0
2023-02-14 12:20:00,89.07,89.11,88.88,88.89,26128.0,81.5319,81.5685,81.358,81.3671,26128.0
2023-02-14 12:25:00,88.88,89.0,88.88,88.94,22483.0,81.358,81.4678,81.358,81.4129,22483.0
2023-02-14 12:30:00,88.93,88.99,88.9,88.96,21460.0,81.4037,81.4587,81.3763,81.4312,21460.0
2023-02-14 12:35:00,88.96,88.97,88.89,88.92,19844.0,81.4312,81.4404,81.3671,81.3946,19844.0
2023-02-14 12:40:00,88.92,88.94,88.86,88.86,19871.0,81.3946,81.4129,81.3397,81.3397,19871.0
2023-02-14 12:45:00,88.86,88.99,88.83,88.94,31901.0,81.3397,81.4587,81.3122,81.4129,31901.0
2023-02-14 12:50:00,88.93,88.93,88.81,88.84,34337.0,81.4037,81.4037,81.2939,81.3214,34337.0
2023-02-14 12:55:00,88.84,88.97,88.81,88.88,30904.0,81.3214,81.4404,81.2939,81.358,30904.0
2023-02-14 13:00:00,88.88,89.08,88.82,89.02,55684.0,81.358,81.5411,81.3031,81.4861,55684.0
2023-02-14 13:05:00,89.03,89.06,88.96,88.97,22171.0,81.4953,81.5227,81.4312,81.4404,22171.0
2023-02-14 13:10:00,88.97,89.08,88.96,89.05,31154.0,81.4404,81.5411,81.4312,81.5136,31154.0
2023-02-14 13:15:00,89.06,89.21,89.03,89.12,51101.0,81.5227,81.6601,81.4953,81.5777,51101.0
2023-02-14 13:20:00,89.11,89.13,89.07,89.08,38852.0,81.5685,81.5868,81.5319,81.5411,38852.0
2023-02-14 13:25:00,89.08,89.11,89.05,89.08,43511.0,81.5411,81.5685,81.5136,81.5411,43511.0
2023-02-14 13:30:00,89.08,89.13,89.06,89.08,37259.0,81.5411,81.5868,81.5227,81.5411,37259.0
2023-02-14 13:35:00,89.08,89.09,88.85,88.85,45876.0,81.5411,81.5502,81.3305,81.3305,45876.0
2023-02-14 13:40:00,88.85,88.88,88.76,88.79,77681.0,81.3305,81.358,81.2481,81.2756,77681.0
2023-02-14 13:45:00,88.8,88.9,88.8,88.82,49350.0,81.2848,81.3763,81.2848,81.3031,49350.0
2023-02-14 13:50:00,88.81,88.9,88.81,88.85,31149.0,81.2939,81.3763,81.2939,81.3305,31149.0
2023-02-14 13:55:00,88.85,88.86,88.77,88.83,39165.0,81.3305,81.3397,81.2573,81.3122,39165.0
2023-02-14 14:00:00,88.83,88.93,88.79,88.84,46587.0,81.3122,81.4037,81.2756,81.3214,46587.0
2023-02-14 14:05:00,88.83,88.85,88.7,88.73,63062.0,81.3122,81.3305,81.1932,81.2207,63062.0
2023-02-14 14:10:00,88.74,88.81,88.72,88.76,24077.0,81.2298,81.2939,81.2115,81.2481,24077.0
2023-02-14 14:15:00,88.75,88.86,88.73,88.84,27707.0,81.239,81.3397,81.2207,81.3214,27707.0
2023-02-14 14:20:00,88.84,88.86,88.75,88.76,25409.0,81.3214,81.3397,81.239,81.2481,25409.0
2023-02-14 14:25:00,88.76,88.77,88.65,88.67,59059.0,81.2481,81.2573,81.1474,81.1658,59059.0
2023-02-14 14:30:00,88.66,88.73,88.63,88.69,79206.0,81.1566,81.2207,81.1291,81.1841,79206.0
2023-02-14 14:35:00,88.69,88.75,88.61,88.61,60235.0,81.1841,81.239,81.1108,81.1108,60235.0
2023-02-14 14:40:00,88.62,88.64,88.48,88.51,84147.0,81.12,81.1383,80.9918,81.0193,84147.0
2023-02-14 14:45:00,88.5,88.58,88.4,88.55,72578.0,81.0101,81.0834,80.9186,81.0559,72578.0
2023-02-14 14:50:00,88.55,88.56,88.47,88.52,35399.0,81.0559,81.0651,80.9827,81.0284,35399.0
2023-02-14 14:55:00,88.51,88.56,88.42,88.43,52193.0,81.0193,81.0651,80.9369,80.9461,52193.0
2023-02-14 15:00:00,88.44,88.47,88.29,88.3,106105.0,80.9552,80.9827,80.8179,80.8271,106105.0
2023-02-14 15:05:00,88.3,88.31,88.18,88.21,129321.0,80.8271,80.8362,80.7172,80.7447,129321.0
2023-02-14 15:10:00,88.21,88.31,88.14,88.25,92760.0,80.7447,80.8362,80.6806,80.7813,92760.0
2023-02-14 15:15:00,88.25,88.34,88.23,88.3,66479.0,80.7813,80.8637,80.763,80.8271,66479.0
2023-02-14 15:20:00,88.31,88.46,88.26,88.42,93972.0,80.8362,80.9735,80.7905,80.9369,93972.0
2023-02-14 15:25:00,88.41,88.41,88.27,88.29,67623.0,80.9278,80.9278,80.7996,80.8179,67623.0
2023-02-14 15:30:00,88.29,88.36,88.23,88.29,95222.0,80.8179,80.882,80.763,80.8179,95222.0
2023-02-14 15:35:00,88.29,88.31,88.24,88.3,82199.0,80.8179,80.8362,80.7721,80.8271,82199.0
2023-02-14 15:40:00,88.3,88.43,88.26,88.39,144765.0,80.8271,80.9461,80.7905,80.9094,144765.0
2023-02-14 15:45:00,88.4,88.54,88.4,88.48,171871.0,80.9186,81.0468,80.9186,80.9918,171871.0
2023-02-14 15:50:00,88.48,88.55,88.35,88.55,189341.0,80.9918,81.0559,80.8728,81.0559,189341.0
2023-02-14 15:55:00,88.55,88.61,88.34,88.53,548285.0,81.0559,81.1108,80.8637,81.0376,548285.0
2023-02-15 09:30:00,87.92,88.16,87.76,87.83,142883.0,80.4792,80.6989,80.3328,80.3968,142883.0
2023-02-15 09:35:00,87.83,88.12,87.82,88.12,64283.0,80.3968,80.6623,80.3877,80.6623,64283.0
2023-02-15 09:40:00,88.11,88.28,88.02,88.11,46277.0,80.6531,80.8088,80.5708,80.6531,46277.0
2023-02-15 09:45:00,88.1,88.13,87.9,87.94,103310.0,80.644,80.6715,80.4609,80.4975,103310.0
2023-02-15 09:50:00,87.94,88.03,87.86,87.94,67344.0,80.4975,80.5799,80.4243,80.4975,67344.0
2023-02-15 09:55:00,87.94,88.0,87.8,87.8,56872.0,80.4975,80.5525,80.3694,80.3694,56872.0
2023-02-15 10:00:00,87.77,87.94,87.76,87.92,51352.0,80.3419,80.4975,80.3328,80.4792,51352.0
2023-02-15 10:05:00,87.92,88.02,87.83,87.87,64907.0,80.4792,80.5708,80.3968,80.4335,64907.0
2023-02-15 10:10:00,87.86,87.95,87.8,87.93,75434.0,80.4243,80.5067,80.3694,80.4884,75434.0
2023-02-15 10:15:00,87.92,88.04,87.89,87.95,68734.0,80.4792,80.5891,80.4518,80.5067,68734.0
2023-02-15 10:20:00,87.95,88.05,87.82,87.84,35162.0,80.5067,80.5982,80.3877,80.406,35162.0
2023-02-15 10:25:00,87.85,87.88,87.74,87.77,75026.0,80.4151,80.4426,80.3145,80.3419,75026.0
2023-02-15 10:30:00,87.77,87.93,87.77,87.9,48801.0,80.3419,80.4884,80.3419,80.4609,48801.0
2023-02-15 10:35:00,87.91,87.98,87.88,87.93,28544.0,80.4701,80.5341,80.4426,80.4884,28544.0
2023-02-15 10:40:00,87.95,87.99,87.91,87.95,49382.0,80.5067,80.5433,80.4701,80.5067,49382.0
2023-02-15 10:45:00,87.95,87.96,87.86,87.87,61853.0,80.5067,80.5158,80.4243,80.4335,61853.0
2023-02-15 10:50:00,87.87,87.99,87.84,87.94,67256.0,80.4335,80.5433,80.406,80.4975,67256.0
2023-02-15 10:55:00,87.93,88.02,87.93,87.96,44055.0,80.4884,80.5708,80.4884,80.5158,44055.0
2023-02-15 11:00:00,87.95,87.99,87.87,87.97,33136.0,80.5067,80.5433,80.4335,80.525,33136.0
2023-02-15 11:05:00,87.98,88.08,87.97,88.04,38721.0,80.5341,80.6257,80.525,80.5891,38721.0
2023-02-15 11:10:00,88.07,88.12,88.03,88.09,64451.0,80.6165,80.6623,80.5799,80.6348,64451.0
2023-02-15 11:15:00,88.09,88.15,88.05,88.13,30912.0,80.6348,80.6898,80.5982,80.6715,30912.0
2023-02-15 11:20:00,88.12,88.16,88.1,88.15,25429.0,80.6623,80.6989,80.644,80.6898,25429.0
2023-02-15 11:25:00,88.16,88.32,88.14,88.32,69354.0,80.6989,80.8454,80.6806,80.8454,69354.0
2023-02-15 11:30:00,88.33,88.33,88.13,88.2,34593.0,80.8545,80.8545,80.6715,80.7355,34593.0
2023-02-15 11:35:00,88.2,88.29,88.19,88.27,58102.0,80.7355,80.8179,80.7264,80.7996,58102.0
2023-02-15 11:40:00,88.27,88.36,88.26,88.31,24036.0,80.7996,80.882,80.7905,80.8362,24036.0
2023-02-15 11:45:00,88.34,88.47,88.33,88.42,45522.0,80.8637,80.9827,80.8545,80.9369,45522.0
2023-02-15 11:50:00,88.42,88.46,88.32,88.34,26236.0,80.9369,80.9735,80.8454,80.8637,26236.0
2023-02-15 11:55:00,88.35,88.36,88.25,88.25,29616.0,80.8728,80.882,80.7813,80.7813,29616.0
2023-02-15 12:00:00,88.25,88.27,88.21,88.23,32946.0,80.7813,80.7996,80.7447,80.763,32946.0
2023-02-15 12:05:00,88.23,88.28,88.15,88.27,32796.0,80.763,80.8088,80.6898,80.7996,32796.0
2023-02-15 12:10:00,88.27,88.29,88.21,88.24,28033.0,80.7996,80.8179,80.7447,80.7721,28033.0
2023-02-15 12:15:00,88.22,88.22,88.12,88.15,21818.0,80.7538,80.7538,80.6623,80.6898,21818.0
2023-02-15 12:20:00,88.16,88.21,88.12,88.2,29252.0,80.6989,80.7447,80.6623,80.7355,29252.0
2023-02-15 12:25:00,88.2,88.2,88.12,88.13,28394.0,80.7355,80.7355,80.6623,80.6715,28394.0
2023-02-15 12:30:00,88.13,88.17,88.09,88.16,33984.0,80.6715,80.7081,80.6348,80.6989,33984.0
2023-02-15 12:35:00,88.16,88.19,88.09,88.13,41056.0,80.6989,80.7264,80.6348,80.6715,41056.0
2023-02-15 12:40:00,88.13,88.19,88.11,88.15,41129.0,80.6715,80.7264,80.6531,80.6898,41129.0
2023-02-15 12:45:00,88.14,88.16,88.1,88.13,26620.0,80.6806,80.6989,80.644,80.6715,26620.0
2023-02-15 12:50:00,88.13,88.17,88.09,88.11,86930.0,80.6715,80.7081,80.6348,80.6531,86930.0
2023-02-15 12:55:00,88.12,88.14,87.98,88.0,24180.0,80.6623,80.6806,80.5341,80.5525,24180.0
2023-02-15 13:00:00,88.0,88.01,87.96,87.98,19000.0,80.5525,80.5616,80.5158,80.5341,19000.0
2023-02-15 13:05:00,87.98,88.01,87.94,88.01,38165.0,80.5341,80.5616,80.4975,80.5616,38165.0
2023-02-15 13:10:00,88.0,88.05,87.98,88.02,39923.0,80.5525,80.5982,80.5341,80.5708,39923.0
2023-02-15 13:15:00,88.04,88.09,88.02,88.06,30093.0,80.5891,80.6348,80.5708,80.6074,30093.0
2023-02-15 13:20:00,88.07,88.12,88.06,88.08,26156.0,80.6165,80.6623,80.6074,80.6257,26156.0
2023-02-15 13:25:00,88.07,88.12,88.05,88.12,19035.0,80.6165,80.6623,80.5982,80.6623,19035.0
2023-02-15 13:30:00,88.12,88.13,88.08,88.13,17278.0,80.6623,80.6715,80.6257,80.6715,17278.0
2023-02-15 13:35:00,88.12,88.14,88.06,88.1,17922.0,80.6623,80.6806,80.6074,80.644,17922.0
2023-02-15 13:40:00,88.1,88.2,88.09,88.13,46971.0,80.644,80.7355,80.6348,80.6715,46971.0
2023-02-15 13:45:00,88.14,88.19,88.13,88.13,17815.0,80.6806,80.7264,80.6715,80.6715,17815.0
2023-02-15 13:50:00,88.14,88.2,88.11,88.16,27444.0,80.6806,80.7355,80.6531,80.6989,27444.0
2023-02-15 13:55:00,88.16,88.2,88.15,88.17,28459.0,80.6989,80.7355,80.6898,80.7081,28459.0
2023-02-15 14:00:00,88.18,88.19,88.12,88.12,25681.0,80.7172,80.7264,80.6623,80.6623,25681.0
2023-02-15 14:05:00,88.13,88.13,88.07,88.11,23041.0,80.6715,80.6715,80.6165,80.6531,23041.0
2023-02-15 14:10:00,88.12,88.17,88.07,88.13,29967.0,80.6623,80.7081,80.6165,80.6715,29967.0
2023-02-15 14:15:00,88.14,88.15,88.08,88.12,46741.0,80.6806,80.6898,80.6257,80.6623,46741.0
2023-02-15 14:20:00,88.13,88.13,88.03,88.06,42512.0,80.6715,80.6715,80.5799,80.6074,42512.0
2023-02-15 14:25:00,88.06,88.07,87.97,88.0,35414.0,80.6074,80.6165,80.525,80.5525,35414.0
2023-02-15 14:30:00,88.0,88.06,87.98,88.01,23892.0,80.5525,80.6074,80.5341,80.5616,23892.0
2023-02-15 14:35:00,88.01,88.02,87.96,87.99,24334.0,80.5616,80.5708,80.5158,80.5433,24334.0
2023-02-15 14:40:00,88.0,88.06,87.99,88.04,27002.0,80.5525,80.6074,80.5433,80.5891,27002.0
2023-02-15 14:45:00,88.05,88.05,87.97,87.97,29364.0,80.5982,80.5982,80.525,80.525,29364.0
2023-02-15 14:50:00,87.98,87.99,87.91,87.94,36095.0,80.5341,80.5433,80.4701,80.4975,36095.0
2023-02-15 14:55:00,87.94,87.95,87.86,87.88,30182.0,80.4975,80.5067,80.4243,80.4426,30182.0
2023-02-15 15:00:00,87.88,87.95,87.87,87.93,32484.0,80.4426,80.5067,80.4335,80.4884,32484.0
2023-02-15 15:05:00,87.93,87.98,87.93,87.98,36414.0,80.4884,80.5341,80.4884,80.5341,36414.0
2023-02-15 15:10:00,87.97,87.99,87.9,87.91,44413.0,80.525,80.5433,80.4609,80.4701,44413.0
2023-02-15 15:15:00,87.92,87.97,87.9,87.95,40301.0,80.4792,80.525,80.4609,80.5067,40301.0
2023-02-15 15:20:00,87.96,87.99,87.94,87.96,56398.0,80.5158,80.5433,80.4975,80.5158,56398.0
2023-02-15 15:25:00,87.96,88.08,87.94,88.04,51442.0,80.5158,80.6257,80.4975,80.5891,51442.0
2023-02-15 15:30:00,88.04,88.15,88.03,88.15,57897.0,80.5891,80.6898,80.5799,80.6898,57897.0
2023-02-15 15:35:00,88.14,88.23,88.13,88.23,47742.0,80.6806,80.763,80.6715,80.763,47742.0
2023-02-15 15:40:00,88.23,88.35,88.22,88.29,114138.0,80.763,80.8728,80.7538,80.8179,114138.0
2023-02-15 15:45:00,88.3,88.33,88.27,88.31,65636.0,80.8271,80.8545,80.7996,80.8362,65636.0
2023-02-15 15:50:00,88.32,88.37,88.2,88.2,123791.0,80.8454,80.8911,80.7355,80.7355,123791.0
2023-02-15 15:55:00,88.2,88.37,88.15,88.37,317259.0,80.7355,80.8911,80.6898,80.8911,317259.0
2023-02-16 09:30:00,87.47,87.87,87.35,87.68,173288.0,80.0673,80.4335,79.9575,80.2595,173288.0
2023-02-16 09:35:00,87.69,88.07,87.67,87.92,93063.0,80.2687,80.6165,80.2504,80.4792,93063.0
2023-02-16 09:40:00,87.93,87.94,87.75,87.87,65948.0,80.4884,80.4975,80.3236,80.4335,65948.0
2023-02-16 09:45:00,87.87,87.92,87.75,87.8,46478.0,80.4335,80.4792,80.3236,80.3694,46478.0
2023-02-16 09:50:00,87.8,87.89,87.71,87.77,50290.0,80.3694,80.4518,80.287,80.3419,50290.0
2023-02-16 09:55:00,87.77,87.79,87.63,87.67,49986.0,80.3419,80.3602,80.2138,80.2504,49986.0
2023-02-16 10:00:00,87.67,87.82,87.62,87.75,45619.0,80.2504,80.3877,80.2046,80.3236,45619.0
2023-02-16 10:05:00,87.74,87.75,87.66,87.68,68825.0,80.3145,80.3236,80.2412,80.2595,68825.0
2023-02-16 10:10:00,87.69,87.92,87.69,87.87,77508.0,80.2687,80.4792,80.2687,80.4335,77508.0
2023-02-16 10:15:00,87.87,87.95,87.81,87.92,140146.0,80.4335,80.5067,80.3785,80.4792,140146.0
2023-02-16 10:20:00,87.91,87.91,87.71,87.72,73006.0,80.4701,80.4701,80.287,80.2962,73006.0
2023-02-16 10:25:00,87.73,87.74,87.54,87.63,104579.0,80.3053,80.3145,80.1314,80.2138,104579.0
2023-02-16 10:30:00,87.63,87.69,87.56,87.64,176706.0,80.2138,80.2687,80.1497,80.2229,176706.0
2023-02-16 10:35:00,87.64,87.81,87.61,87.75,75795.0,80.2229,80.3785,80.1955,80.3236,75795.0
2023-02-16 10:40:00,87.76,87.82,87.69,87.7,52004.0,80.3328,80.3877,80.2687,80.2778,52004.0
2023-02-16 10:45:00,87.69,87.75,87.63,87.65,52769.0,80.2687,80.3236,80.2138,80.2321,52769.0
2023-02-16 10:50:00,87.66,87.7,87.6,87.64,44747.0,80.2412,80.2778,80.1863,80.2229,44747.0
2023-02-16 10:55:00,87.65,87.69,87.61,87.66,72057.0,80.2321,80.2687,80.1955,80.2412,72057.0
2023-02-16 11:00:00,87.67,87.85,87.66,87.84,38381.0,80.2504,80.4151,80.2412,80.406,38381.0
2023-02-16 11:05:00,87.83,87.84,87.68,87.69,37914.0,80.3968,80.406,80.2595,80.2687,37914.0
2023-02-16 11:10:00,87.7,87.79,87.7,87.79,96641.0,80.2778,80.3602,80.2778,80.3602,96641.0
2023-02-16 11:15:00,87.79,87.81,87.64,87.68,43720.0,80.3602,80.3785,80.2229,80.2595,43720.0
2023-02-16 11:20:00,87.68,87.79,87.65,87.74,29777.0,80.2595,80.3602,80.2321,80.3145,29777.0
2023-02-16 11:25:00,87.72,88.0,87.69,87.99,81274.0,80.2962,80.5525,80.2687,80.5433,81274.0
2023-02-16 11:30:00,87.99,88.06,87.92,87.96,48372.0,80.5433,80.6074,80.4792,80.5158,48372.0
2023-02-16 11:35:00,87.95,87.95,87.8,87.84,20346.0,80.5067,80.5067,80.3694,80.406,20346.0
2023-02-16 11:40:00,87.84,87.87,87.8,87.82,26560.0,80.406,80.4335,80.3694,80.3877,26560.0
2023-02-16 11:45:00,87.83,87.9,87.82,87.87,24180.0,80.3968,80.4609,80.3877,80.4335,24180.0
2023-02-16 11:50:00,87.86,87.92,87.83,87.87,42225.0,80.4243,80.4792,80.3968,80.4335,42225.0
2023-02-16 11:55:00,87.87,87.93,87.87,87.92,29602.0,80.4335,80.4884,80.4335,80.4792,29602.0
2023-02-16 12:00:00,87.92,87.94,87.9,87.9,24073.0,80.4792,80.4975,80.4609,80.4609,24073.0
2023-02-16 12:05:00,87.9,87.95,87.89,87.92,23931.0,80.4609,80.5067,80.4518,80.4792,23931.0
2023-02-16 12:10:00,87.92,87.99,87.92,87.93,21955.0,80.4792,80.5433,80.4792,80.4884,21955.0
2023-02-16 12:15:00,87.94,88.01,87.88,87.88,71083.0,80.4975,80.5616,80.4426,80.4426,71083.0
2023-02-16 12:20:00,87.88,87.96,87.87,87.94,39062.0,80.4426,80.5158,80.4335,80.4975,39062.0
2023-02-16 12:25:00,87.94,87.97,87.88,87.9,38816.0,80.4975,80.525,80.4426,80.4609,38816.0
2023-02-16 12:30:00,87.9,87.98,87.87,87.96,59098.0,80.4609,80.5341,80.4335,80.5158,59098.0
2023-02-16 12:35:00,87.95,88.0,87.93,87.98,23653.0,80.5067,80.5525,80.4884,80.5341,23653.0
2023-02-16 12:40:00,87.98,87.99,87.94,87.97,30669.0,80.5341,80.5433,80.4975,80.525,30669.0
2023-02-16 12:45:00,87.98,88.02,87.94,88.01,48765.0,80.5341,80.5708,80.4975,80.5616,48765.0
2023-02-16 12:50:00,88.01,88.01,87.9,87.97,49703.0,80.5616,80.5616,80.4609,80.525,49703.0
2023-02-16 12:55:00,87.97,87.98,87.91,87.95,45487.0,80.525,80.5341,80.4701,80.5067,45487.0
2023-02-16 13:00:00,87.95,88.08,87.95,88.05,51991.0,80.5067,80.6257,80.5067,80.5982,51991.0
2023-02-16 13:05:00,88.05,88.26,88.04,88.25,38226.0,80.5982,80.7905,80.5891,80.7813,38226.0
2023-02-16 13:10:00,88.25,88.36,88.23,88.3,106146.0,80.7813,80.882,80.763,80.8271,106146.0
2023-02-16 13:15:00,88.3,88.32,88.25,88.26,31442.0,80.8271,80.8454,80.7813,80.7905,31442.0
2023-02-16 13:20:00,88.27,88.32,88.26,88.3,47378.0,80.7996,80.8454,80.7905,80.8271,47378.0
2023-02-16 13:25:00,88.3,88.3,88.2,88.26,51013.0,80.8271,80.8271,80.7355,80.7905,51013.0
2023-02-16 13:30:00,88.25,88.29,88.2,88.23,44280.0,80.7813,80.8179,80.7355,80.763,44280.0
2023-02-16 13:35:00,88.23,88.29,88.23,88.29,33974.0,80.763,80.8179,80.763,80.8179,33974.0
2023-02-16 13:40:00,88.29,88.32,88.22,88.28,31419.0,80.8179,80.8454,80.7538,80.8088,31419.0
2023-02-16 13:45:00,88.3,88.33,88.25,88.31,44724.0,80.8271,80.8545,80.7813,80.8362,44724.0
2023-02-16 13:50:00,88.3,88.3,88.19,88.27,34792.0,80.8271,80.8271,80.7264,80.7996,34792.0
2023-02-16 13:55:00,88.27,88.27,88.19,88.23,28097.0,80.7996,80.7996,80.7264,80.763,28097.0
2023-02-16 14:00:00,88.23,88.42,88.23,88.42,48471.0,80.763,80.9369,80.763,80.9369,48471.0
2023-02-16 14:05:00,88.41,88.43,88.38,88.4,31036.0,80.9278,80.9461,80.9003,80.9186,31036.0
2023-02-16 14:10:00,88.4,88.46,88.39,88.45,30388.0,80.9186,80.9735,80.9094,80.9644,30388.0
2023-02-16 14:15:00,88.45,88.53,88.42,88.53,53126.0,80.9644,81.0376,80.9369,81.0376,53126.0
2023-02-16 14:20:00,88.53,88.55,88.42,88.53,49674.0,81.0376,81.0559,80.9369,81.0376,49674.0
2023-02-16 14:25:00,88.54,88.59,88.53,88.56,37864.0,81.0468,81.0925,81.0376,81.0651,37864.0
2023-02-16 14:30:00,88.56,88.59,88.5,88.56,39203.0,81.0651,81.0925,81.0101,81.0651,39203.0
2023-02-16 14:35:00,88.56,88.59,88.5,88.57,31097.0,81.0651,81.0925,81.0101,81.0742,31097.0
2023-02-16 14:40:00,88.58,88.58,88.52,88.56,57347.0,81.0834,81.0834,81.0284,81.0651,57347.0
2023-02-16 14:45:00,88.56,88.62,88.55,88.59,31530.0,81.0651,81.12,81.0559,81.0925,31530.0
2023-02-16 14:50:00,88.59,88.61,88.55,88.55,32774.0,81.0925,81.1108,81.0559,81.0559,32774.0
2023-02-16 14:55:00,88.56,88.57,88.53,88.56,38036.0,81.0651,81.0742,81.0376,81.0651,38036.0
2023-02-16 15:00:00,88.55,88.55,88.47,88.48,44081.0,81.0559,81.0559,80.9827,80.9918,44081.0
2023-02-16 15:05:00,88.48,88.5,88.32,88.4,72469.0,80.9918,81.0101,80.8454,80.9186,72469.0
2023-02-16 15:10:00,88.39,88.43,88.37,88.38,33010.0,80.9094,80.9461,80.8911,80.9003,33010.0
2023-02-16 15:15:00,88.38,88.42,88.32,88.33,39924.0,80.9003,80.9369,80.8454,80.8545,39924.0
2023-02-16 15:20:00,88.32,88.35,88.25,88.34,51738.0,80.8454,80.8728,80.7813,80.8637,51738.0
2023-02-16 15:25:00,88.34,88.42,88.32,88.34,42977.0,80.8637,80.9369,80.8454,80.8637,42977.0
2023-02-16 15:30:00,88.34,88.36,88.28,88.31,69113.0,80.8637,80.882,80.8088,80.8362,69113.0
2023-02-16 15:35:00,88.31,88.35,88.18,88.19,90486.0,80.8362,80.8728,80.7172,80.7264,90486.0
2023-02-16 15:40:00,88.19,88.22,88.1,88.2,69806.0,80.7264,80.7538,80.644,80.7355,69806.0
2023-02-16 15:45:00,88.21,88.24,88.05,88.07,100782.0,80.7447,80.7721,80.5982,80.6165,100782.0
2023-02-16 15:50:00,88.07,88.18,88.03,88.08,157720.0,80.6165,80.7172,80.5799,80.6257,157720.0
2023-02-16 15:55:00,88.08,88.09,87.9,88.0,323086.0,80.6257,80.6348,80.4609,80.5525,323086.0
2023-02-17 09:30:00,88.11,88.22,87.87,88.14,225253.0,80.6531,80.7538,80.4335,80.6806,225253.0
2023-02-17 09:35:00,88.12,88.52,88.1,88.48,143603.0,80.6623,81.0284,80.644,80.9918,143603.0
2023-02-17 09:40:00,88.48,88.59,88.41,88.54,82296.0,80.9918,81.0925,80.9278,81.0468,82296.0
2023-02-17 09:45:00,88.56,88.61,88.4,88.52,110192.0,81.0651,81.1108,80.9186,81.0284,110192.0
2023-02-17 09:50:00,88.52,88.64,88.47,88.64,100755.0,81.0284,81.1383,80.9827,81.1383,100755.0
2023-02-17 09:55:00,88.65,88.7,88.46,88.57,98581.0,81.1474,81.1932,80.9735,81.0742,98581.0
2023-02-17 10:00:00,88.56,88.67,88.51,88.61,42818.0,81.0651,81.1658,81.0193,81.1108,42818.0
2023-02-17 10:05:00,88.63,88.67,88.56,88.56,34736.0,81.1291,81.1658,81.0651,81.0651,34736.0
2023-02-17 10:10:00,88.58,88.61,88.54,88.56,34927.0,81.0834,81.1108,81.0468,81.0651,34927.0
2023-02-17 10:15:00,88.56,88.61,88.46,88.57,52929.0,81.0651,81.1108,80.9735,81.0742,52929.0
2023-02-17 10:20:00,88.56,88.63,88.54,88.57,38778.0,81.0651,81.1291,81.0468,81.0742,38778.0
2023-02-17 10:25:00,88.57,88.6,88.54,88.58,31452.0,81.0742,81.1017,81.0468,81.0834,31452.0
2023-02-17 10:30:00,88.57,88.68,88.53,88.64,57692.0,81.0742,81.1749,81.0376,81.1383,57692.0
2023-02-17 10:35:00,88.64,88.75,88.62,88.66,70340.0,81.1383,81.239,81.12,81.1566,70340.0
2023-02-17 10:40:00,88.66,88.66,88.45,88.45,26489.0,81.1566,81.1566,80.9644,80.9644,26489.0
2023-02-17 10:45:00,88.45,88.49,88.33,88.39,43819.0,80.9644,81.001,80.8545,80.9094,43819.0
2023-02-17 10:50:00,88.37,88.37,88.27,88.3,20370.0,80.8911,80.8911,80.7996,80.8271,20370.0
2023-02-17 10:55:00,88.31,88.4,88.29,88.39,34151.0,80.8362,80.9186,80.8179,80.9094,34151.0
2023-02-17 11:00:00,88.39,88.4,88.26,88.32,28860.0,80.9094,80.9186,80.7905,80.8454,28860.0
2023-02-17 11:05:00,88.34,88.37,88.27,88.28,20604.0,80.8637,80.8911,80.7996,80.8088,20604.0
2023-02-17 11:10:00,88.28,88.29,88.22,88.22,22375.0,80.8088,80.8179,80.7538,80.7538,22375.0
2023-02-17 11:15:00,88.22,88.27,88.14,88.15,33617.0,80.7538,80.7996,80.6806,80.6898,33617.0
2023-02-17 11:20:00,88.14,88.23,88.14,88.19,26405.0,80.6806,80.763,80.6806,80.7264,26405.0
2023-02-17 11:25:00,88.18,88.29,88.18,88.28,31782.0,80.7172,80.8179,80.7172,80.8088,31782.0
2023-02-17 11:30:00,88.29,88.31,88.23,88.31,33138.0,80.8179,80.8362,80.763,80.8362,33138.0
2023-02-17 11:35:00,88.3,88.34,88.26,88.31,22381.0,80.8271,80.8637,80.7905,80.8362,22381.0
2023-02-17 11:40:00,88.3,88.38,88.3,88.38,23116.0,80.8271,80.9003,80.8271,80.9003,23116.0
2023-02-17 11:45:00,88.37,88.38,88.31,88.32,19755.0,80.8911,80.9003,80.8362,80.8454,19755.0
2023-02-17 11:50:00,88.31,88.33,88.19,88.2,29602.0,80.8362,80.8545,80.7264,80.7355,29602.0
2023-02-17 11:55:00,88.19,88.22,88.15,88.22,35045.0,80.7264,80.7538,80.6898,80.7538,35045.0
2023-02-17 12:00:00,88.22,88.36,88.22,88.32,19498.0,80.7538,80.882,80.7538,80.8454,19498.0
2023-02-17 12:05:00,88.32,88.42,88.32,88.42,17975.0,80.8454,80.9369,80.8454,80.9369,17975.0
2023-02-17 12:10:00,88.42,88.47,88.34,88.37,49313.0,80.9369,80.9827,80.8637,80.8911,49313.0
2023-02-17 12:15:00,88.37,88.5,88.36,88.43,29650.0,80.8911,81.0101,80.882,80.9461,29650.0
2023-02-17 12:20:00,88.43,88.5,88.4,88.41,20260.0,80.9461,81.0101,80.9186,80.9278,20260.0
2023-02-17 12:25:00,88.41,88.47,88.39,88.46,12276.0,80.9278,80.9827,80.9094,80.9735,12276.0
2023-02-17 12:30:00,88.45,88.45,88.34,88.34,19253.0,80.9644,80.9644,80.8637,80.8637,19253.0
2023-02-17 12:35:00,88.35,88.38,88.31,88.32,25254.0,80.8728,80.9003,80.8362,80.8454,25254.0
2023-02-17 12:40:00,88.32,88.38,88.31,88.38,28674.0,80.8454,80.9003,80.8362,80.9003,28674.0
2023-02-17 12:45:00,88.38,88.39,88.32,88.35,20128.0,80.9003,80.9094,80.8454,80.8728,20128.0
2023-02-17 12:50:00,88.35,88.37,88.19,88.2,29755.0,80.8728,80.8911,80.7264,80.7355,29755.0
2023-02-17 12:55:00,88.19,88.24,88.19,88.2,17771.0,80.7264,80.7721,80.7264,80.7355,17771.0
2023-02-17 13:00:00,88.2,88.24,88.19,88.23,19722.0,80.7355,80.7721,80.7264,80.763,19722.0
2023-02-17 13:05:00,88.23,88.31,88.22,88.3,28803.0,80.763,80.8362,80.7538,80.8271,28803.0
2023-02-17 13:10:00,88.3,88.36,88.28,88.31,21767.0,80.8271,80.882,80.8088,80.8362,21767.0
2023-02-17 13:15:00,88.32,88.37,88.3,88.31,21338.0,80.8454,80.8911,80.8271,80.8362,21338.0
2023-02-17 13:20:00,88.31,88.32,88.25,88.25,14586.0,80.8362,80.8454,80.7813,80.7813,14586.0
2023-02-17 13:25:00,88.26,88.31,88.22,88.28,19237.0,80.7905,80.8362,80.7538,80.8088,19237.0
2023-02-17 13:30:00,88.28,88.29,88.24,88.27,14349.0,80.8088,80.8179,80.7721,80.7996,14349.0
2023-02-17 13:35:00,88.29,88.32,88.26,88.27,22598.0,80.8179,80.8454,80.7905,80.7996,22598.0
2023-02-17 13:40:00,88.28,88.29,88.22,88.23,45548.0,80.8088,80.8179,80.7538,80.763,45548.0
2023-02-17 13:45:00,88.24,88.3,88.23,88.26,26172.0,80.7721,80.8271,80.763,80.7905,26172.0
2023-02-17 13:50:00,88.24,88.25,88.17,88.17,37465.0,80.7721,80.7813,80.7081,80.7081,37465.0
2023-02-17 13:55:00,88.17,88.2,88.1,88.15,49350.0,80.7081,80.7355,80.644,80.6898,49350.0
2023-02-17 14:00:00,88.15,88.27,88.12,88.23,38657.0,80.6898,80.7996,80.6623,80.763,38657.0
2023-02-17 14:05:00,88.24,88.27,88.2,88.25,23818.0,80.7721,80.7996,80.7355,80.7813,23818.0
2023-02-17 14:10:00,88.24,88.26,88.16,88.2,25477.0,80.7721,80.7905,80.6989,80.7355,25477.0
2023-02-17 14:15:00,88.21,88.23,88.16,88.2,13944.0,80.7447,80.763,80.6989,80.7355,13944.0
2023-02-17 14:20:00,88.2,88.32,88.19,88.31,26748.0,80.7355,80.8454,80.7264,80.8362,26748.0
2023-02-17 14:25:00,88.31,88.31,88.24,88.28,33782.0,80.8362,80.8362,80.7721,80.8088,33782.0
2023-02-17 14:30:00,88.28,88.34,88.28,88.31,24235.0,80.8088,80.8637,80.8088,80.8362,24235.0
2023-02-17 14:35:00,88.3,88.36,88.29,88.34,22401.0,80.8271,80.882,80.8179,80.8637,22401.0
2023-02-17 14:40:00,88.35,88.35,88.26,88.28,26664.0,80.8728,80.8728,80.7905,80.8088,26664.0
2023-02-17 14:45:00,88.27,88.33,88.27,88.33,20860.0,80.7996,80.8545,80.7996,80.8545,20860.0
2023-02-17 14:50:00,88.34,88.39,88.31,88.31,21841.0,80.8637,80.9094,80.8362,80.8362,21841.0
2023-02-17 14:55:00,88.31,88.4,88.31,88.39,22905.0,80.8362,80.9186,80.8362,80.9094,22905.0
2023-02-17 15:00:00,88.39,88.45,88.36,88.39,79849.0,80.9094,80.9644,80.882,80.9094,79849.0
2023-02-17 15:05:00,88.39,88.54,88.36,88.54,34734.0,80.9094,81.0468,80.882,81.0468,34734.0
2023-02-17 15:10:00,88.55,88.59,88.5,88.52,38426.0,81.0559,81.0925,81.0101,81.0284,38426.0
2023-02-17 15:15:00,88.53,88.71,88.53,88.65,114842.0,81.0376,81.2024,81.0376,81.1474,114842.0
2023-02-17 15:20:00,88.66,88.72,88.58,88.63,59304.0,81.1566,81.2115,81.0834,81.1291,59304.0
2023-02-17 15:25:00,88.62,88.71,88.59,88.63,60650.0,81.12,81.2024,81.0925,81.1291,60650.0
2023-02-17 15:30:00,88.63,88.69,88.58,88.69,83660.0,81.1291,81.1841,81.0834,81.1841,83660.0
2023-02-17 15:35:00,88.69,88.75,88.64,88.68,66245.0,81.1841,81.239,81.1383,81.1749,66245.0
2023-02-17 15:40:00,88.68,88.7,88.56,88.57,70442.0,81.1749,81.1932,81.0651,81.0742,70442.0
2023-02-17 15:45:00,88.56,88.57,88.27,88.28,110310.0,81.0651,81.0742,80.7996,80.8088,110310.0
2023-02-17 15:50:00,88.27,88.52,88.26,88.42,176093.0,80.7996,81.0284,80.7905,80.9369,176093.0
2023-02-17 15:55:00,88.42,88.58,88.41,88.56,380132.0,80.9369,81.0834,80.9278,81.0651,380132.0
2023-02-21 09:30:00,88.11,88.59,88.11,88.36,149211.0,80.6531,81.0925,80.6531,80.882,149211.0
2023-02-21 09:35:00,88.37,88.4,87.97,88.02,64246.0,80.8911,80.9186,80.525,80.5708,64246.0
2023-02-21 09:40:00,88.01,88.01,87.81,87.89,48682.0,80.5616,80.5616,80.3785,80.4518,48682.0
2023-02-21 09:45:00,87.88,87.88,87.58,87.71,126837.0,80.4426,80.4426,80.168,80.287,126837.0
2023-02-21 09:50:00,87.72,87.77,87.65,87.73,56641.0,80.2962,80.3419,80.2321,80.3053,56641.0
2023-02-21 09:55:00,87.73,87.92,87.7,87.86,54840.0,80.3053,80.4792,80.2778,80.4243,54840.0
2023-02-21 10:00:00,87.84,87.85,87.66,87.67,107091.0,80.406,80.4151,80.2412,80.2504,107091.0
2023-02-21 10:05:00,87.68,87.83,87.67,87.68,70450.0,80.2595,80.3968,80.2504,80.2595,70450.0
2023-02-21 10:10:00,87.68,87.71,87.61,87.61,80694.0,80.2595,80.287,80.1955,80.1955,80694.0
2023-02-21 10:15:00,87.61,87.74,87.58,87.73,98210.0,80.1955,80.3145,80.168,80.3053,98210.0
2023-02-21 10:20:00,87.73,87.87,87.72,87.84,51716.0,80.3053,80.4335,80.2962,80.406,51716.0
2023-02-21 10:25:00,87.85,87.96,87.79,87.93,49811.0,80.4151,80.5158,80.3602,80.4884,49811.0
2023-02-21 10:30:00,87.93,87.98,87.86,87.93,33191.0,80.4884,80.5341,80.4243,80.4884,33191.0
2023-02-21 10:35:00,87.94,88.07,87.92,88.02,32865.0,80.4975,80.6165,80.4792,80.5708,32865.0
2023-02-21 10:40:00,88.01,88.17,87.97,88.09,43509.0,80.5616,80.7081,80.525,80.6348,43509.0
2023-02-21 10:45:00,88.08,88.1,88.02,88.05,36097.0,80.6257,80.644,80.5708,80.5982,36097.0
2023-02-21 10:50:00,88.04,88.07,87.94,88.0,43880.0,80.5891,80.6165,80.4975,80.5525,43880.0
2023-02-21 10:55:00,88.0,88.01,87.93,87.98,30934.0,80.5525,80.5616,80.4884,80.5341,30934.0
2023-02-21 11:00:00,87.98,88.02,87.93,87.97,33829.0,80.5341,80.5708,80.4884,80.525,33829.0
2023-02-21 11:05:00,87.96,87.98,87.87,87.88,50830.0,80.5158,80.5341,80.4335,80.4426,50830.0
2023-02-21 11:10:00,87.88,88.02,87.88,88.0,21280.0,80.4426,80.5708,80.4426,80.5525,21280.0
2023-02-21 11:15:00,88.0,88.04,87.98,87.98,39213.0,80.5525,80.5891,80.5341,80.5341,39213.0
2023-02-21 11:20:00,87.97,87.97,87.89,87.93,62938.0,80.525,80.525,80.4518,80.4884,62938.0
2023-02-21 11:25:00,87.93,88.01,87.93,87.95,71398.0,80.4884,80.5616,80.4884,80.5067,71398.0
2023-02-21 11:30:00,87.94,87.97,87.87,87.95,101401.0,80.4975,80.525,80.4335,80.5067,101401.0
2023-02-21 11:35:00,87.95,88.0,87.93,87.99,75971.0,80.5067,80.5525,80.4884,80.5433,75971.0
2023-02-21 11:40:00,87.98,88.08,87.96,87.98,54640.0,80.5341,80.6257,80.5158,80.5341,54640.0
2023-02-21 11:45:00,87.99,88.05,87.97,88.01,43736.0,80.5433,80.5982,80.525,80.5616,43736.0
2023-02-21 11:50:00,88.0,88.04,87.96,87.98,19371.0,80.5525,80.5891,80.5158,80.5341,19371.0
2023-02-21 11:55:00,87.98,88.05,87.95,88.03,34004.0,80.5341,80.5982,80.5067,80.5799,34004.0
2023-02-21 12:00:00,88.03,88.09,87.99,88.0,35755.0,80.5799,80.6348,80.5433,80.5525,35755.0
2023-02-21 12:05:00,88.0,88.05,87.95,87.97,26062.0,80.5525,80.5982,80.5067,80.525,26062.0
2023-02-21 12:10:00,87.97,87.97,87.9,87.92,36401.0,80.525,80.525,80.4609,80.4792,36401.0
2023-02-21 12:15:00,87.92,87.97,87.91,87.92,34244.0,80.4792,80.525,80.4701,80.4792,34244.0
2023-02-21 12:20:00,87.93,87.94,87.86,87.89,42275.0,80.4884,80.4975,80.4243,80.4518,42275.0
2023-02-21 12:25:00,87.89,87.93,87.85,87.92,48001.0,80.4518,80.4884,80.4151,80.4792,48001.0
2023-02-21 12:30:00,87.92,87.92,87.83,87.89,50313.0,80.4792,80.4792,80.3968,80.4518,50313.0
2023-02-21 12:35:00,87.9,87.93,87.88,87.93,34175.0,80.4609,80.4884,80.4426,80.4884,34175.0
2023-02-21 12:40:00,87.92,87.97,87.88,87.92,29946.0,80.4792,80.525,80.4426,80.4792,29946.0
2023-02-21 12:45:00,87.92,87.94,87.87,87.94,31735.0,80.4792,80.4975,80.4335,80.4975,31735.0
2023-02-21 12:50:00,87.93,87.98,87.93,87.94,23974.0,80.4884,80.5341,80.4884,80.4975,23974.0
2023-02-21 12:55:00,87.94,87.97,87.93,87.95,19774.0,80.4975,80.525,80.4884,80.5067,19774.0
2023-02-21 13:00:00,87.95,87.96,87.89,87.9,27721.0,80.5067,80.5158,80.4518,80.4609,27721.0
2023-02-21 13:05:00,87.9,87.91,87.88,87.88,33872.0,80.4609,80.4701,80.4426,80.4426,33872.0
2023-02-21 13:10:00,87.89,87.92,87.84,87.91,41095.0,80.4518,80.4792,80.406,80.4701,41095.0
2023-02-21 13:15:00,87.9,87.92,87.86,87.9,45602.0,80.4609,80.4792,80.4243,80.4609,45602.0
2023-02-21 13:20:00,87.89,87.89,87.76,87.77,85265.0,80.4518,80.4518,80.3328,80.3419,85265.0
2023-02-21 13:25:00,87.77,87.77,87.61,87.64,37125.0,80.3419,80.3419,80.1955,80.2229,37125.0
2023-02-21 13:30:00,87.63,87.64,87.56,87.63,40872.0,80.2138,80.2229,80.1497,80.2138,40872.0
2023-02-21 13:35:00,87.63,87.67,87.6,87.62,35333.0,80.2138,80.2504,80.1863,80.2046,35333.0
2023-02-21 13:40:00,87.61,87.69,87.6,87.64,36422.0,80.1955,80.2687,80.1863,80.2229,36422.0
2023-02-21 13:45:00,87.65,87.67,87.62,87.63,37117.0,80.2321,80.2504,80.2046,80.2138,37117.0
2023-02-21 13:50:00,87.64,87.65,87.59,87.6,44401.0,80.2229,80.2321,80.1772,80.1863,44401.0
2023-02-21 13:55:00,87.59,87.65,87.58,87.61,57190.0,80.1772,80.2321,80.168,80.1955,57190.0
2023-02-21 14:00:00,87.61,87.63,87.41,87.43,41268.0,80.1955,80.2138,80.0124,80.0307,41268.0
2023-02-21 14:05:00,87.43,87.53,87.43,87.47,54291.0,80.0307,80.1222,80.0307,80.0673,54291.0
2023-02-21 14:10:00,87.48,87.48,87.33,87.35,114947.0,80.0765,80.0765,79.9392,79.9575,114947.0
2023-02-21 14:15:00,87.35,87.38,87.32,87.36,95249.0,79.9575,79.9849,79.93,79.9666,95249.0
2023-02-21 14:20:00,87.35,87.36,87.27,87.27,44943.0,79.9575,79.9666,79.8842,79.8842,44943.0
2023-02-21 14:25:00,87.27,87.42,87.26,87.4,53523.0,79.8842,80.0215,79.8751,80.0032,53523.0
2023-02-21 14:30:00,87.4,87.45,87.36,87.4,61430.0,80.0032,80.049,79.9666,80.0032,61430.0
2023-02-21 14:35:00,87.4,87.46,87.37,87.44,56428.0,80.0032,80.0582,79.9758,80.0398,56428.0
2023-02-21 14:40:00,87.44,87.5,87.37,87.5,55316.0,80.0398,80.0948,79.9758,80.0948,55316.0
2023-02-21 14:45:00,87.5,87.54,87.45,87.48,53971.0,80.0948,80.1314,80.049,80.0765,53971.0
2023-02-21 14:50:00,87.48,87.5,87.46,87.49,29710.0,80.0765,80.0948,80.0582,80.0856,29710.0
2023-02-21 14:55:00,87.5,87.54,87.47,87.54,46570.0,80.0948,80.1314,80.0673,80.1314,46570.0
2023-02-21 15:00:00,87.54,87.63,87.53,87.63,44679.0,80.1314,80.2138,80.1222,80.2138,44679.0
2023-02-21 15:05:00,87.63,87.65,87.57,87.61,87251.0,80.2138,80.2321,80.1588,80.1955,87251.0
2023-02-21 15:10:00,87.62,87.64,87.51,87.51,76363.0,80.2046,80.2229,80.1039,80.1039,76363.0
2023-02-21 15:15:00,87.51,87.58,87.48,87.56,44222.0,80.1039,80.168,80.0765,80.1497,44222.0
2023-02-21 15:20:00,87.55,87.59,87.51,87.56,43367.0,80.1405,80.1772,80.1039,80.1497,43367.0
2023-02-21 15:25:00,87.56,87.58,87.51,87.57,53820.0,80.1497,80.168,80.1039,80.1588,53820.0
2023-02-21 15:30:00,87.57,87.73,87.57,87.71,65471.0,80.1588,80.3053,80.1588,80.287,65471.0
2023-02-21 15:35:00,87.7,87.8,87.66,87.8,104789.0,80.2778,80.3694,80.2412,80.3694,104789.0
2023-02-21 15:40:00,87.8,87.81,87.72,87.79,104312.0,80.3694,80.3785,80.2962,80.3602,104312.0
2023-02-21 15:45:00,87.79,87.83,87.74,87.77,93788.0,80.3602,80.3968,80.3145,80.3419,93788.0
2023-02-21 15:50:00,87.77,87.79,87.53,87.62,138439.0,80.3419,80.3602,80.1222,80.2046,138439.0
2023-02-21 15:55:00,87.63,87.65,87.54,87.64,514716.0,80.2138,80.2321,80.1314,80.2229,514716.0
2023-02-22 09:30:00,87.55,87.76,87.44,87.48,99028.0,80.1405,80.3328,80.0398,80.0765,99028.0
2023-02-22 09:35:00,87.48,87.48,87.27,87.3,23646.0,80.0765,80.0765,79.8842,79.9117,23646.0
2023-02-22 09:40:00,87.29,87.57,87.23,87.34,45458.0,79.9025,80.1588,79.8476,79.9483,45458.0
2023-02-22 09:45:00,87.34,87.41,87.28,87.31,28562.0,79.9483,80.0124,79.8934,79.9209,28562.0
2023-02-22 09:50:00,87.29,87.38,87.2,87.22,39706.0,79.9025,79.9849,79.8202,79.8385,39706.0
2023-02-22 09:55:00,87.22,87.42,87.22,87.37,27503.0,79.8385,80.0215,79.8385,79.9758,27503.0
2023-02-22 10:00:00,87.37,87.55,87.35,87.55,44439.0,79.9758,80.1405,79.9575,80.1405,44439.0
2023-02-22 10:05:00,87.53,87.53,87.38,87.48,24165.0,80.1222,80.1222,79.9849,80.0765,24165.0
2023-02-22 10:10:00,87.48,87.49,87.33,87.33,33149.0,80.0765,80.0856,79.9392,79.9392,33149.0
2023-02-22 10:15:00,87.33,87.4,87.29,87.39,33851.0,79.9392,80.0032,79.9025,79.9941,33851.0
2023-02-22 10:20:00,87.4,87.45,87.38,87.39,33507.0,80.0032,80.049,79.9849,79.9941,33507.0
2023-02-22 10:25:00,87.39,87.47,87.36,87.36,30843.0,79.9941,80.0673,79.9666,79.9666,30843.0
2023-02-22 10:30:00,87.34,87.37,87.25,87.29,27655.0,79.9483,79.9758,79.8659,79.9025,27655.0
2023-02-22 10:35:00,87.3,87.33,87.22,87.26,45323.0,79.9117,79.9392,79.8385,79.8751,45323.0
2023-02-22 10:40:00,87.27,87.33,87.22,87.29,32122.0,79.8842,79.9392,79.8385,79.9025,32122.0
2023-02-22 10:45:00,87.3,87.38,87.29,87.32,32892.0,79.9117,79.9849,79.9025,79.93,32892.0
2023-02-22 10:50:00,87.33,87.49,87.33,87.49,37928.0,79.9392,80.0856,79.9392,80.0856,37928.0
2023-02-22 10:55:00,87.49,87.51,87.42,87.42,32717.0,80.0856,80.1039,80.0215,80.0215,32717.0
2023-02-22 11:00:00,87.43,87.43,87.27,87.32,24712.0,80.0307,80.0307,79.8842,79.93,24712.0
2023-02-22 11:05:00,87.33,87.37,87.31,87.35,22941.0,79.9392,79.9758,79.9209,79.9575,22941.0
2023-02-22 11:10:00,87.36,87.36,87.27,87.31,48925.0,79.9666,79.9666,79.8842,79.9209,48925.0
2023-02-22 11:15:00,87.31,87.35,87.25,87.26,26694.0,79.9209,79.9575,79.8659,79.8751,26694.0
2023-02-22 11:20:00,87.26,87.38,87.24,87.31,39729.0,79.8751,79.9849,79.8568,79.9209,39729.0
2023-02-22 11:25:00,87.31,87.39,87.28,87.31,21361.0,79.9209,79.9941,79.8934,79.9209,21361.0
2023-02-22 11:30:00,87.32,87.36,87.29,87.3,20112.0,79.93,79.9666,79.9025,79.9117,20112.0
2023-02-22 11:35:00,87.31,87.33,87.23,87.24,18893.0,79.9209,79.9392,79.8476,79.8568,18893.0
2023-02-22 11:40:00,87.24,87.3,87.24,87.26,14748.0,79.8568,79.9117,79.8568,79.8751,14748.0
2023-02-22 11:45:00,87.26,87.3,87.21,87.23,18569.0,79.8751,79.9117,79.8293,79.8476,18569.0
2023-02-22 11:50:00,87.22,87.3,87.21,87.24,25579.0,79.8385,79.9117,79.8293,79.8568,25579.0
2023-02-22 11:55:00,87.25,87.29,87.23,87.27,16433.0,79.8659,79.9025,79.8476,79.8842,16433.0
2023-02-22 12:00:00,87.26,87.27,87.18,87.26,21232.0,79.8751,79.8842,79.8019,79.8751,21232.0
2023-02-22 12:05:00,87.26,87.33,87.24,87.31,16893.0,79.8751,79.9392,79.8568,79.9209,16893.0
2023-02-22 12:10:00,87.3,87.33,87.23,87.32,18307.0,79.9117,79.9392,79.8476,79.93,18307.0
2023-02-22 12:15:00,87.33,87.41,87.33,87.39,18228.0,79.9392,80.0124,79.9392,79.9941,18228.0
2023-02-22 12:20:00,87.39,87.46,87.37,87.44,36722.0,79.9941,80.0582,79.9758,80.0398,36722.0
2023-02-22 12:25:00,87.44,87.47,87.39,87.41,41147.0,80.0398,80.0673,79.9941,80.0124,41147.0
2023-02-22 12:30:00,87.41,87.48,87.41,87.43,13942.0,80.0124,80.0765,80.0124,80.0307,13942.0
2023-02-22 12:35:00,87.44,87.52,87.42,87.49,25349.0,80.0398,80.1131,80.0215,80.0856,25349.0
2023-02-22 12:40:00,87.49,87.51,87.47,87.47,17886.0,80.0856,80.1039,80.0673,80.0673,17886.0
2023-02-22 12:45:00,87.48,87.48,87.39,87.4,18767.0,80.0765,80.0765,79.9941,80.0032,18767.0
2023-02-22 12:50:00,87.41,87.43,87.37,87.4,18336.0,80.0124,80.0307,79.9758,80.0032,18336.0
2023-02-22 12:55:00,87.4,87.44,87.38,87.39,20314.0,80.0032,80.0398,79.9849,79.9941,20314.0
2023-02-22 13:00:00,87.4,87.41,87.31,87.37,33365.0,80.0032,80.0124,79.9209,79.9758,33365.0
2023-02-22 13:05:00,87.36,87.36,87.25,87.25,21919.0,79.9666,79.9666,79.8659,79.8659,21919.0
2023-02-22 13:10:00,87.25,87.31,87.24,87.31,28605.0,79.8659,79.9209,79.8568,79.9209,28605.0
2023-02-22 13:15:00,87.31,87.37,87.3,87.36,22522.0,79.9209,79.9758,79.9117,79.9666,22522.0
2023-02-22 13:20:00,87.35,87.36,87.31,87.36,19609.0,79.9575,79.9666,79.9209,79.9666,19609.0
2023-02-22 13:25:00,87.35,87.44,87.35,87.4,24690.0,79.9575,80.0398,79.9575,80.0032,24690.0
2023-02-22 13:30:00,87.41,87.43,87.31,87.34,84661.0,80.0124,80.0307,79.9209,79.9483,84661.0
2023-02-22 13:35:00,87.36,87.45,87.35,87.44,26299.0,79.9666,80.049,79.9575,80.0398,26299.0
2023-02-22 13:40:00,87.45,87.47,87.44,87.47,27634.0,80.049,80.0673,80.0398,80.0673,27634.0
2023-02-22 13:45:00,87.47,87.5,87.45,87.5,16790.0,80.0673,80.0948,80.049,80.0948,16790.0
2023-02-22 13:50:00,87.49,87.5,87.4,87.44,26945.0,80.0856,80.0948,80.0032,80.0398,26945.0
2023-02-22 13:55:00,87.43,87.49,87.43,87.48,34119.0,80.0307,80.0856,80.0307,80.0765,34119.0
2023-02-22 14:00:00,87.48,87.6,87.29,87.42,78180.0,80.0765,80.1863,79.9025,80.0215,78180.0
2023-02-22 14:05:00,87.42,87.54,87.37,87.49,37154.0,80.0215,80.1314,79.9758,80.0856,37154.0
2023-02-22 14:10:00,87.52,87.57,87.4,87.48,41289.0,80.1131,80.1588,80.0032,80.0765,41289.0
2023-02-22 14:15:00,87.47,87.54,87.35,87.51,43182.0,80.0673,80.1314,79.9575,80.1039,43182.0
2023-02-22 14:20:00,87.51,87.57,87.42,87.44,37227.0,80.1039,80.1588,80.0215,80.0398,37227.0
2023-02-22 14:25:00,87.44,87.44,87.34,87.35,39708.0,80.0398,80.0398,79.9483,79.9575,39708.0
2023-02-22 14:30:00,87.34,87.35,87.26,87.27,48255.0,79.9483,79.9575,79.8751,79.8842,48255.0
2023-02-22 14:35:00,87.27,87.27,87.07,87.07,40035.0,79.8842,79.8842,79.7012,79.7012,40035.0
2023-02-22 14:40:00,87.07,87.09,87.01,87.08,36713.0,79.7012,79.7195,79.6462,79.7103,36713.0
2023-02-22 14:45:00,87.09,87.22,87.03,87.22,56616.0,79.7195,79.8385,79.6645,79.8385,56616.0
2023-02-22 14:50:00,87.22,87.23,87.05,87.06,50435.0,79.8385,79.8476,79.6829,79.692,50435.0
2023-02-22 14:55:00,87.05,87.07,86.95,87.05,75305.0,79.6829,79.7012,79.5913,79.6829,75305.0
2023-02-22 15:00:00,87.06,87.11,87.02,87.03,50541.0,79.692,79.7378,79.6554,79.6645,50541.0
2023-02-22 15:05:00,87.02,87.08,87.01,87.04,43663.0,79.6554,79.7103,79.6462,79.6737,43663.0
2023-02-22 15:10:00,87.03,87.1,87.0,87.02,47104.0,79.6645,79.7286,79.6371,79.6554,47104.0
2023-02-22 15:15:00,87.03,87.16,87.01,87.1,53911.0,79.6645,79.7835,79.6462,79.7286,53911.0
2023-02-22 15:20:00,87.11,87.25,87.06,87.23,49971.0,79.7378,79.8659,79.692,79.8476,49971.0
2023-02-22 15:25:00,87.23,87.26,87.12,87.13,44264.0,79.8476,79.8751,79.7469,79.7561,44264.0
2023-02-22 15:30:00,87.13,87.17,87.1,87.12,44313.0,79.7561,79.7927,79.7286,79.7469,44313.0
2023-02-22 15:35:00,87.12,87.15,87.07,87.13,54964.0,79.7469,79.7744,79.7012,79.7561,54964.0
2023-02-22 15:40:00,87.13,87.2,87.12,87.14,68281.0,79.7561,79.8202,79.7469,79.7652,68281.0
2023-02-22 15:45:00,87.14,87.16,87.09,87.1,83119.0,79.7652,79.7835,79.7195,79.7286,83119.0
2023-02-22 15:50:00,87.1,87.27,87.05,87.17,220173.0,79.7286,79.8842,79.6829,79.7927,220173.0
2023-02-22 15:55:00,87.17,87.27,87.16,87.22,577130.0,79.7927,79.8842,79.7835,79.8385,577130.0
2023-02-23 09:30:00,87.41,87.57,87.05,87.4,124926.0,80.0124,80.1588,79.6829,80.0032,124926.0
2023-02-23 09:35:00,87.42,87.61,87.33,87.53,40527.0,80.0215,80.1955,79.9392,80.1222,40527.0
2023-02-23 09:40:00,87.53,87.69,87.51,87.58,46752.0,80.1222,80.2687,80.1039,80.168,46752.0
2023-02-23 09:45:00,87.62,87.78,87.62,87.73,39757.0,80.2046,80.3511,80.2046,80.3053,39757.0
2023-02-23 09:50:00,87.73,87.8,87.65,87.76,34048.0,80.3053,80.3694,80.2321,80.3328,34048.0
2023-02-23 09:55:00,87.76,87.9,87.74,87.83,40600.0,80.3328,80.4609,80.3145,80.3968,40600.0
2023-02-23 10:00:00,87.84,87.9,87.45,87.67,123478.0,80.406,80.4609,80.049,80.2504,123478.0
2023-02-23 10:05:00,87.66,87.77,87.6,87.65,38714.0,80.2412,80.3419,80.1863,80.2321,38714.0
2023-02-23 10:10:00,87.67,87.7,87.58,87.63,29167.0,80.2504,80.2778,80.168,80.2138,29167.0
2023-02-23 10:15:00,87.62,87.76,87.62,87.72,21850.0,80.2046,80.3328,80.2046,80.2962,21850.0
2023-02-23 10:20:00,87.73,87.77,87.61,87.62,23614.0,80.3053,80.3419,80.1955,80.2046,23614.0
2023-02-23 10:25:00,87.61,87.65,87.57,87.61,28686.0,80.1955,80.2321,80.1588,80.1955,28686.0
2023-02-23 10:30:00,87.62,87.65,87.56,87.62,28695.0,80.2046,80.2321,80.1497,80.2046,28695.0
2023-02-23 10:35:00,87.61,87.61,87.5,87.51,25981.0,80.1955,80.1955,80.0948,80.1039,25981.0
2023-02-23 10:40:00,87.51,87.52,87.25,87.37,101927.0,80.1039,80.1131,79.8659,79.9758,101927.0
2023-02-23 10:45:00,87.37,87.39,87.28,87.38,34371.0,79.9758,79.9941,79.8934,79.9849,34371.0
2023-02-23 10:50:00,87.39,87.47,87.35,87.46,36279.0,79.9941,80.0673,79.9575,80.0582,36279.0
2023-02-23 10:55:00,87.46,87.54,87.4,87.48,35193.0,80.0582,80.1314,80.0032,80.0765,35193.0
2023-02-23 11:00:00,87.48,87.51,87.39,87.42,56212.0,80.0765,80.1039,79.9941,80.0215,56212.0
2023-02-23 11:05:00,87.42,87.43,87.24,87.27,43166.0,80.0215,80.0307,79.8568,79.8842,43166.0
2023-02-23 11:10:00,87.29,87.3,87.12,87.13,46807.0,79.9025,79.9117,79.7469,79.7561,46807.0
2023-02-23 11:15:00,87.13,87.13,87.04,87.08,73123.0,79.7561,79.7561,79.6737,79.7103,73123.0
2023-02-23 11:20:00,87.07,87.07,86.9,86.94,40200.0,79.7012,79.7012,79.5455,79.5822,40200.0
2023-02-23 11:25:00,86.94,86.95,86.84,86.91,41815.0,79.5822,79.5913,79.4906,79.5547,41815.0
2023-02-23 11:30:00,86.91,86.97,86.86,86.97,42249.0,79.5547,79.6096,79.5089,79.6096,42249.0
2023-02-23 11:35:00,86.97,87.0,86.89,86.9,35015.0,79.6096,79.6371,79.5364,79.5455,35015.0
2023-02-23 11:40:00,86.9,86.92,86.8,86.88,46343.0,79.5455,79.5639,79.454,79.5272,46343.0
2023-02-23 11:45:00,86.88,86.95,86.87,86.89,38626.0,79.5272,79.5913,79.5181,79.5364,38626.0
2023-02-23 11:50:00,86.88,86.9,86.84,86.85,36320.0,79.5272,79.5455,79.4906,79.4998,36320.0
2023-02-23 11:55:00,86.86,86.89,86.8,86.84,76304.0,79.5089,79.5364,79.454,79.4906,76304.0
2023-02-23 12:00:00,86.83,86.93,86.83,86.88,81629.0,79.4815,79.573,79.4815,79.5272,81629.0
2023-02-23 12:05:00,86.89,86.91,86.82,86.85,32383.0,79.5364,79.5547,79.4723,79.4998,32383.0
2023-02-23 12:10:00,86.85,86.9,86.82,86.88,33258.0,79.4998,79.5455,79.4723,79.5272,33258.0
2023-02-23 12:15:00,86.89,86.97,86.85,86.89,236062.0,79.5364,79.6096,79.4998,79.5364,236062.0
2023-02-23 12:20:00,86.89,86.97,86.82,86.96,31111.0,79.5364,79.6096,79.4723,79.6005,31111.0
2023-02-23 12:25:00,86.96,87.05,86.92,87.04,41177.0,79.6005,79.6829,79.5639,79.6737,41177.0
2023-02-23 12:30:00,87.04,87.13,86.97,87.1,31013.0,79.6737,79.7561,79.6096,79.7286,31013.0
2023-02-23 12:35:00,87.11,87.22,87.08,87.18,37214.0,79.7378,79.8385,79.7103,79.8019,37214.0
2023-02-23 12:40:00,87.17,87.21,87.08,87.11,40916.0,79.7927,79.8293,79.7103,79.7378,40916.0
2023-02-23 12:45:00,87.11,87.15,87.03,87.05,22428.0,79.7378,79.7744,79.6645,79.6829,22428.0
2023-02-23 12:50:00,87.05,87.08,87.0,87.03,32092.0,79.6829,79.7103,79.6371,79.6645,32092.0
2023-02-23 12:55:00,87.03,87.08,87.02,87.06,27627.0,79.6645,79.7103,79.6554,79.692,27627.0
2023-02-23 13:00:00,87.06,87.09,86.97,86.98,53147.0,79.692,79.7195,79.6096,79.6188,53147.0
2023-02-23 13:05:00,86.98,86.99,86.8,86.83,37034.0,79.6188,79.6279,79.454,79.4815,37034.0
2023-02-23 13:10:00,86.84,86.85,86.76,86.78,25467.0,79.4906,79.4998,79.4174,79.4357,25467.0
2023-02-23 13:15:00,86.79,86.85,86.78,86.83,22478.0,79.4449,79.4998,79.4357,79.4815,22478.0
2023-02-23 13:20:00,86.85,86.9,86.85,86.87,19659.0,79.4998,79.5455,79.4998,79.5181,19659.0
2023-02-23 13:25:00,86.87,86.89,86.81,86.84,39452.0,79.5181,79.5364,79.4632,79.4906,39452.0
2023-02-23 13:30:00,86.84,86.88,86.76,86.87,81545.0,79.4906,79.5272,79.4174,79.5181,81545.0
2023-02-23 13:35:00,86.87,86.87,86.76,86.85,40165.0,79.5181,79.5181,79.4174,79.4998,40165.0
2023-02-23 13:40:00,86.84,86.9,86.79,86.8,34770.0,79.4906,79.5455,79.4449,79.454,34770.0
2023-02-23 13:45:00,86.8,86.92,86.72,86.91,96193.0,79.454,79.5639,79.3808,79.5547,96193.0
2023-02-23 13:50:00,86.92,86.94,86.86,86.87,23933.0,79.5639,79.5822,79.5089,79.5181,23933.0
2023-02-23 13:55:00,86.87,86.9,86.84,86.88,18512.0,79.5181,79.5455,79.4906,79.5272,18512.0
2023-02-23 14:00:00,86.88,86.92,86.83,86.85,24207.0,79.5272,79.5639,79.4815,79.4998,24207.0
2023-02-23 14:05:00,86.86,86.89,86.85,86.86,15609.0,79.5089,79.5364,79.4998,79.5089,15609.0
2023-02-23 14:10:00,86.86,86.93,86.85,86.92,52542.0,79.5089,79.573,79.4998,79.5639,52542.0
2023-02-23 14:15:00,86.93,87.07,86.93,87.03,76961.0,79.573,79.7012,79.573,79.6645,76961.0
2023-02-23 14:20:00,87.03,87.11,87.03,87.09,29047.0,79.6645,79.7378,79.6645,79.7195,29047.0
2023-02-23 14:25:00,87.09,87.13,87.05,87.05,24777.0,79.7195,79.7561,79.6829,79.6829,24777.0
2023-02-23 14:30:00,87.06,87.12,87.05,87.09,22692.0,79.692,79.7469,79.6829,79.7195,22692.0
2023-02-23 14:35:00,87.1,87.13,87.08,87.11,27773.0,79.7286,79.7561,79.7103,79.7378,27773.0
2023-02-23 14:40:00,87.12,87.15,87.06,87.11,27235.0,79.7469,79.7744,79.692,79.7378,27235.0
2023-02-23 14:45:00,87.11,87.23,87.11,87.22,52307.0,79.7378,79.8476,79.7378,79.8385,52307.0
2023-02-23 14:50:00,87.22,87.25,87.19,87.25,38355.0,79.8385,79.8659,79.811,79.8659,38355.0
2023-02-23 14:55:00,87.25,87.29,87.15,87.15,156900.0,79.8659,79.9025,79.7744,79.7744,156900.0
2023-02-23 15:00:00,87.16,87.22,87.16,87.21,37821.0,79.7835,79.8385,79.7835,79.8293,37821.0
2023-02-23 15:05:00,87.22,87.23,87.15,87.2,32943.0,79.8385,79.8476,79.7744,79.8202,32943.0
2023-02-23 15:10:00,87.2,87.24,87.18,87.21,49316.0,79.8202,79.8568,79.8019,79.8293,49316.0
2023-02-23 15:15:00,87.21,87.23,87.17,87.19,93043.0,79.8293,79.8476,79.7927,79.811,93043.0
2023-02-23 15:20:00,87.18,87.18,87.1,87.15,48283.0,79.8019,79.8019,79.7286,79.7744,48283.0
2023-02-23 15:25:00,87.15,87.17,87.09,87.12,37428.0,79.7744,79.7927,79.7195,79.7469,37428.0
2023-02-23 15:30:00,87.12,87.17,87.1,87.14,43432.0,79.7469,79.7927,79.7286,79.7652,43432.0
2023-02-23 15:35:00,87.13,87.15,87.05,87.12,47636.0,79.7561,79.7744,79.6829,79.7469,47636.0
2023-02-23 15:40:00,87.12,87.19,87.11,87.17,55710.0,79.7469,79.811,79.7378,79.7927,55710.0
2023-02-23 15:45:00,87.17,87.18,87.04,87.08,76591.0,79.7927,79.8019,79.6737,79.7103,76591.0
2023-02-23 15:50:00,87.08,87.11,87.0,87.0,85653.0,79.7103,79.7378,79.6371,79.6371,85653.0
2023-02-23 15:55:00,87.01,87.02,86.85,86.86,330435.0,79.6462,79.6554,79.4998,79.5089,330435.0
2023-02-24 09:30:00,86.45,86.64,86.22,86.49,148131.0,79.1336,79.3076,78.9231,79.1702,148131.0
2023-02-24 09:35:00,86.51,86.64,86.45,86.6,39819.0,79.1886,79.3076,79.1336,79.2709,39819.0
2023-02-24 09:40:00,86.62,86.69,86.45,86.48,43208.0,79.2892,79.3533,79.1336,79.1611,43208.0
2023-02-24 09:45:00,86.45,86.47,86.31,86.34,48668.0,79.1336,79.1519,79.0055,79.0329,48668.0
2023-02-24 09:50:00,86.31,86.42,86.23,86.42,48939.0,79.0055,79.1062,78.9323,79.1062,48939.0
2023-02-24 09:55:00,86.41,86.41,86.2,86.37,43418.0,79.097,79.097,78.9048,79.0604,43418.0
2023-02-24 10:00:00,86.35,86.43,86.21,86.32,82489.0,79.0421,79.1153,78.9139,79.0146,82489.0
2023-02-24 10:05:00,86.32,86.37,86.17,86.17,129643.0,79.0146,79.0604,78.8773,78.8773,129643.0
2023-02-24 10:10:00,86.17,86.2,86.06,86.12,83468.0,78.8773,78.9048,78.7766,78.8316,83468.0
2023-02-24 10:15:00,86.11,86.35,86.05,86.28,90958.0,78.8224,79.0421,78.7675,78.978,90958.0
2023-02-24 10:20:00,86.27,86.27,86.13,86.16,50869.0,78.9689,78.9689,78.8407,78.8682,50869.0
2023-02-24 10:25:00,86.15,86.24,86.02,86.03,56430.0,78.859,78.9414,78.74,78.7492,56430.0
2023-02-24 10:30:00,86.02,86.2,86.0,86.19,54586.0,78.74,78.9048,78.7217,78.8956,54586.0
2023-02-24 10:35:00,86.2,86.27,86.16,86.26,31286.0,78.9048,78.9689,78.8682,78.9597,31286.0
2023-02-24 10:40:00,86.25,86.3,86.22,86.23,33824.0,78.9506,78.9963,78.9231,78.9323,33824.0
2023-02-24 10:45:00,86.23,86.25,86.02,86.02,41199.0,78.9323,78.9506,78.74,78.74,41199.0
2023-02-24 10:50:00,86.02,86.07,85.9,85.94,96277.0,78.74,78.7858,78.6302,78.6668,96277.0
2023-02-24 10:55:00,85.94,86.03,85.88,86.03,68485.0,78.6668,78.7492,78.6119,78.7492,68485.0
2023-02-24 11:00:00,86.04,86.06,85.92,85.96,27040.0,78.7583,78.7766,78.6485,78.6851,27040.0
2023-02-24 11:05:00,85.97,86.13,85.95,86.08,47714.0,78.6943,78.8407,78.6759,78.7949,47714.0
2023-02-24 11:10:00,86.08,86.1,86.03,86.06,40889.0,78.7949,78.8133,78.7492,78.7766,40889.0
2023-02-24 11:15:00,86.06,86.09,86.0,86.02,137018.0,78.7766,78.8041,78.7217,78.74,137018.0
2023-02-24 11:20:00,86.02,86.02,85.83,85.85,84152.0,78.74,78.74,78.5661,78.5844,84152.0
2023-02-24 11:25:00,85.86,85.94,85.84,85.85,49346.0,78.5936,78.6668,78.5753,78.5844,49346.0
2023-02-24 11:30:00,85.86,86.01,85.84,85.95,63347.0,78.5936,78.7309,78.5753,78.6759,63347.0
2023-02-24 11:35:00,85.94,86.0,85.85,85.85,92875.0,78.6668,78.7217,78.5844,78.5844,92875.0
2023-02-24 11:40:00,85.85,86.07,85.84,85.98,54260.0,78.5844,78.7858,78.5753,78.7034,54260.0
2023-02-24 11:45:00,85.96,85.99,85.9,85.91,85238.0,78.6851,78.7126,78.6302,78.6393,85238.0
2023-02-24 11:50:00,85.91,86.03,85.9,85.92,89284.0,78.6393,78.7492,78.6302,78.6485,89284.0
2023-02-24 11:55:00,85.93,86.02,85.82,85.83,156345.0,78.6576,78.74,78.557,78.5661,156345.0
2023-02-24 12:00:00,85.84,85.87,85.75,85.78,52023.0,78.5753,78.6027,78.4929,78.5203,52023.0
2023-02-24 12:05:00,85.79,85.84,85.75,85.83,39155.0,78.5295,78.5753,78.4929,78.5661,39155.0
2023-02-24 12:10:00,85.82,85.9,85.81,85.84,32003.0,78.557,78.6302,78.5478,78.5753,32003.0
2023-02-24 12:15:00,85.85,85.86,85.7,85.71,29354.0,78.5844,78.5936,78.4471,78.4563,29354.0
2023-02-24 12:20:00,85.71,85.72,85.61,85.66,53921.0,78.4563,78.4654,78.3647,78.4105,53921.0
2023-02-24 12:25:00,85.65,85.69,85.64,85.66,45181.0,78.4013,78.438,78.3922,78.4105,45181.0
2023-02-24 12:30:00,85.66,85.73,85.64,85.67,50911.0,78.4105,78.4746,78.3922,78.4196,50911.0
2023-02-24 12:35:00,85.66,85.7,85.64,85.66,47583.0,78.4105,78.4471,78.3922,78.4105,47583.0
2023-02-24 12:40:00,85.66,85.68,85.63,85.65,55760.0,78.4105,78.4288,78.383,78.4013,55760.0
2023-02-24 12:45:00,85.65,85.68,85.57,85.6,103789.0,78.4013,78.4288,78.3281,78.3556,103789.0
2023-02-24 12:50:00,85.59,85.6,85.47,85.54,69945.0,78.3464,78.3556,78.2366,78.3006,69945.0
2023-02-24 12:55:00,85.53,85.61,85.49,85.57,52896.0,78.2915,78.3647,78.2549,78.3281,52896.0
2023-02-24 13:00:00,85.56,85.63,85.56,85.62,51966.0,78.319,78.383,78.319,78.3739,51966.0
2023-02-24 13:05:00,85.62,85.67,85.59,85.61,50861.0,78.3739,78.4196,78.3464,78.3647,50861.0
2023-02-24 13:10:00,85.62,85.63,85.56,85.59,64308.0,78.3739,78.383,78.319,78.3464,64308.0
2023-02-24 13:15:00,85.58,85.66,85.55,85.59,58293.0,78.3373,78.4105,78.3098,78.3464,58293.0
2023-02-24 13:20:00,85.59,85.7,85.59,85.63,44323.0,78.3464,78.4471,78.3464,78.383,44323.0
2023-02-24 13:25:00,85.63,85.76,85.63,85.69,38044.0,78.383,78.502,78.383,78.438,38044.0
2023-02-24 13:30:00,85.68,85.68,85.61,85.66,68668.0,78.4288,78.4288,78.3647,78.4105,68668.0
2023-02-24 13:35:00,85.66,85.75,85.65,85.73,49968.0,78.4105,78.4929,78.4013,78.4746,49968.0
2023-02-24 13:40:00,85.73,85.79,85.71,85.79,53638.0,78.4746,78.5295,78.4563,78.5295,53638.0
2023-02-24 13:45:00,85.79,85.83,85.78,85.83,65595.0,78.5295,78.5661,78.5203,78.5661,65595.0
2023-02-24 13:50:00,85.83,85.84,85.79,85.84,39865.0,78.5661,78.5753,78.5295,78.5753,39865.0
2023-02-24 13:55:00,85.84,85.85,85.79,85.82,32442.0,78.5753,78.5844,78.5295,78.557,32442.0
2023-02-24 14:00:00,85.83,85.89,85.8,85.89,44451.0,78.5661,78.621,78.5386,78.621,44451.0
2023-02-24 14:05:00,85.88,85.94,85.88,85.93,44809.0,78.6119,78.6668,78.6119,78.6576,44809.0
2023-02-24 14:10:00,85.92,85.93,85.73,85.76,36411.0,78.6485,78.6576,78.4746,78.502,36411.0
2023-02-24 14:15:00,85.76,85.8,85.74,85.8,34790.0,78.502,78.5386,78.4837,78.5386,34790.0
2023-02-24 14:20:00,85.8,85.83,85.73,85.79,57787.0,78.5386,78.5661,78.4746,78.5295,57787.0
2023-02-24 14:25:00,85.79,85.84,85.74,85.76,31302.0,78.5295,78.5753,78.4837,78.502,31302.0
2023-02-24 14:30:00,85.77,85.78,85.69,85.71,53812.0,78.5112,78.5203,78.438,78.4563,53812.0
2023-02-24 14:35:00,85.71,85.73,85.65,85.7,40753.0,78.4563,78.4746,78.4013,78.4471,40753.0
2023-02-24 14:40:00,85.7,85.71,85.57,85.58,43892.0,78.4471,78.4563,78.3281,78.3373,43892.0
2023-02-24 14:45:00,85.57,85.69,85.54,85.67,65563.0,78.3281,78.438,78.3006,78.4196,65563.0
2023-02-24 14:50:00,85.67,85.76,85.66,85.72,61354.0,78.4196,78.502,78.4105,78.4654,61354.0
2023-02-24 14:55:00,85.72,85.83,85.66,85.8,106914.0,78.4654,78.5661,78.4105,78.5386,106914.0
2023-02-24 15:00:00,85.8,85.85,85.77,85.79,50938.0,78.5386,78.5844,78.5112,78.5295,50938.0
2023-02-24 15:05:00,85.79,85.86,85.78,85.83,59720.0,78.5295,78.5936,78.5203,78.5661,59720.0
2023-02-24 15:10:00,85.83,85.89,85.76,85.82,116496.0,78.5661,78.621,78.502,78.557,116496.0
2023-02-24 15:15:00,85.81,85.89,85.79,85.83,158322.0,78.5478,78.621,78.5295,78.5661,158322.0
2023-02-24 15:20:00,85.84,85.86,85.77,85.84,132200.0,78.5753,78.5936,78.5112,78.5753,132200.0
2023-02-24 15:25:00,85.84,85.96,85.83,85.9,221111.0,78.5753,78.6851,78.5661,78.6302,221111.0
2023-02-24 15:30:00,85.9,85.93,85.74,85.75,96547.0,78.6302,78.6576,78.4837,78.4929,96547.0
2023-02-24 15:35:00,85.74,85.75,85.59,85.66,75759.0,78.4837,78.4929,78.3464,78.4105,75759.0
2023-02-24 15:40:00,85.66,85.76,85.64,85.73,104244.0,78.4105,78.502,78.3922,78.4746,104244.0
2023-02-24 15:45:00,85.74,85.74,85.65,85.7,128377.0,78.4837,78.4837,78.4013,78.4471,128377.0
2023-02-24 15:50:00,85.71,85.72,85.61,85.67,206658.0,78.4563,78.4654,78.3647,78.4196,206658.0
2023-02-24 15:55:00,85.67,85.84,85.66,85.77,559000.0,78.4196,78.5753,78.4105,78.5112,559000.0
2023-02-27 09:30:00,86.04,86.2,85.87,85.96,141992.0,78.7583,78.9048,78.6027,78.6851,141992.0
2023-02-27 09:35:00,85.97,86.12,85.93,86.0,89772.0,78.6943,78.8316,78.6576,78.7217,89772.0
2023-02-27 09:40:00,86.0,86.22,85.91,86.17,78436.0,78.7217,78.9231,78.6393,78.8773,78436.0
2023-02-27 09:45:00,86.16,86.21,85.97,85.97,64715.0,78.8682,78.9139,78.6943,78.6943,64715.0
2023-02-27 09:50:00,85.95,86.08,85.94,86.08,55331.0,78.6759,78.7949,78.6668,78.7949,55331.0
2023-02-27 09:55:00,86.08,86.18,86.06,86.16,25568.0,78.7949,78.8865,78.7766,78.8682,25568.0
2023-02-27 10:00:00,86.15,86.17,86.09,86.1,30389.0,78.859,78.8773,78.8041,78.8133,30389.0
2023-02-27 10:05:00,86.1,86.18,86.02,86.14,44184.0,78.8133,78.8865,78.74,78.8499,44184.0
2023-02-27 10:10:00,86.13,86.13,86.03,86.1,64109.0,78.8407,78.8407,78.7492,78.8133,64109.0
2023-02-27 10:15:00,86.1,86.19,86.01,86.18,73097.0,78.8133,78.8956,78.7309,78.8865,73097.0
2023-02-27 10:20:00,86.18,86.27,86.14,86.25,40815.0,78.8865,78.9689,78.8499,78.9506,40815.0
2023-02-27 10:25:00,86.26,86.28,86.09,86.09,29371.0,78.9597,78.978,78.8041,78.8041,29371.0
2023-02-27 10:30:00,86.08,86.13,86.05,86.05,49174.0,78.7949,78.8407,78.7675,78.7675,49174.0
2023-02-27 10:35:00,86.05,86.05,85.79,85.79,60476.0,78.7675,78.7675,78.5295,78.5295,60476.0
2023-02-27 10:40:00,85.78,85.89,85.74,85.88,62316.0,78.5203,78.621,78.4837,78.6119,62316.0
2023-02-27 10:45:00,85.88,85.88,85.72,85.73,32070.0,78.6119,78.6119,78.4654,78.4746,32070.0
2023-02-27 10:50:00,85.74,85.78,85.71,85.72,38329.0,78.4837,78.5203,78.4563,78.4654,38329.0
2023-02-27 10:55:00,85.71,85.71,85.61,85.69,32502.0,78.4563,78.4563,78.3647,78.438,32502.0
2023-02-27 11:00:00,85.68,85.73,85.63,85.64,33256.0,78.4288,78.4746,78.383,78.3922,33256.0
2023-02-27 11:05:00,85.63,85.68,85.55,85.57,36027.0,78.383,78.4288,78.3098,78.3281,36027.0
2023-02-27 11:10:00,85.58,85.6,85.39,85.4,63285.0,78.3373,78.3556,78.1633,78.1725,63285.0
2023-02-27 11:15:00,85.39,85.41,85.31,85.33,29313.0,78.1633,78.1816,78.0901,78.1084,29313.0
2023-02-27 11:20:00,85.32,85.43,85.32,85.36,26043.0,78.0993,78.2,78.0993,78.1359,26043.0
2023-02-27 11:25:00,85.36,85.37,85.29,85.32,131223.0,78.1359,78.145,78.0718,78.0993,131223.0
2023-02-27 11:30:00,85.32,85.41,85.32,85.4,32403.0,78.0993,78.1816,78.0993,78.1725,32403.0
2023-02-27 11:35:00,85.41,85.41,85.27,85.29,24090.0,78.1816,78.1816,78.0535,78.0718,24090.0
2023-02-27 11:40:00,85.3,85.3,85.19,85.23,65971.0,78.081,78.081,77.9803,78.0169,65971.0
2023-02-27 11:45:00,85.23,85.24,85.17,85.22,36746.0,78.0169,78.026,77.962,78.0077,36746.0
2023-02-27 11:50:00,85.22,85.32,85.2,85.2,52867.0,78.0077,78.0993,77.9894,77.9894,52867.0
2023-02-27 11:55:00,85.2,85.25,85.14,85.19,28019.0,77.9894,78.0352,77.9345,77.9803,28019.0
2023-02-27 12:00:00,85.19,85.19,85.04,85.06,52820.0,77.9803,77.9803,77.843,77.8613,52820.0
2023-02-27 12:05:00,85.05,85.14,85.04,85.07,19020.0,77.8521,77.9345,77.843,77.8704,19020.0
2023-02-27 12:10:00,85.07,85.19,85.05,85.17,25205.0,77.8704,77.9803,77.8521,77.962,25205.0
2023-02-27 12:15:00,85.17,85.24,85.17,85.24,17716.0,77.962,78.026,77.962,78.026,17716.0
2023-02-27 12:20:00,85.23,85.26,85.19,85.2,27084.0,78.0169,78.0443,77.9803,77.9894,27084.0
2023-02-27 12:25:00,85.21,85.28,85.19,85.19,68888.0,77.9986,78.0627,77.9803,77.9803,68888.0
2023-02-27 12:30:00,85.2,85.35,85.2,85.28,30473.0,77.9894,78.1267,77.9894,78.0627,30473.0
2023-02-27 12:35:00,85.29,85.35,85.27,85.31,29620.0,78.0718,78.1267,78.0535,78.0901,29620.0
2023-02-27 12:40:00,85.31,85.31,85.23,85.26,15120.0,78.0901,78.0901,78.0169,78.0443,15120.0
2023-02-27 12:45:00,85.27,85.31,85.26,85.3,20158.0,78.0535,78.0901,78.0443,78.081,20158.0
2023-02-27 12:50:00,85.29,85.32,85.24,85.29,24250.0,78.0718,78.0993,78.026,78.0718,24250.0
2023-02-27 12:55:00,85.29,85.35,85.28,85.33,25008.0,78.0718,78.1267,78.0627,78.1084,25008.0
2023-02-27 13:00:00,85.33,85.35,85.27,85.29,42489.0,78.1084,78.1267,78.0535,78.0718,42489.0
2023-02-27 13:05:00,85.3,85.33,85.27,85.33,48364.0,78.081,78.1084,78.0535,78.1084,48364.0
2023-02-27 13:10:00,85.33,85.35,85.27,85.31,40008.0,78.1084,78.1267,78.0535,78.0901,40008.0
2023-02-27 13:15:00,85.31,85.36,85.31,85.34,21536.0,78.0901,78.1359,78.0901,78.1176,21536.0
2023-02-27 13:20:00,85.33,85.36,85.24,85.27,40681.0,78.1084,78.1359,78.026,78.0535,40681.0
2023-02-27 13:25:00,85.27,85.29,85.22,85.28,27464.0,78.0535,78.0718,78.0077,78.0627,27464.0
2023-02-27 13:30:00,85.27,85.31,85.21,85.24,19653.0,78.0535,78.0901,77.9986,78.026,19653.0
2023-02-27 13:35:00,85.23,85.3,85.21,85.3,29932.0,78.0169,78.081,77.9986,78.081,29932.0
2023-02-27 13:40:00,85.31,85.32,85.25,85.28,31251.0,78.0901,78.0993,78.0352,78.0627,31251.0
2023-02-27 13:45:00,85.29,85.29,85.17,85.19,61685.0,78.0718,78.0718,77.962,77.9803,61685.0
2023-02-27 13:50:00,85.19,85.31,85.19,85.26,31285.0,77.9803,78.0901,77.9803,78.0443,31285.0
2023-02-27 13:55:00,85.25,85.34,85.24,85.32,21348.0,78.0352,78.1176,78.026,78.0993,21348.0
2023-02-27 14:00:00,85.33,85.34,85.28,85.29,51725.0,78.1084,78.1176,78.0627,78.0718,51725.0
2023-02-27 14:05:00,85.3,85.37,85.29,85.33,42440.0,78.081,78.145,78.0718,78.1084,42440.0
2023-02-27 14:10:00,85.32,85.39,85.31,85.33,31738.0,78.0993,78.1633,78.0901,78.1084,31738.0
2023-02-27 14:15:00,85.33,85.36,85.25,85.28,33130.0,78.1084,78.1359,78.0352,78.0627,33130.0
2023-02-27 14:20:00,85.28,85.3,85.24,85.24,29416.0,78.0627,78.081,78.026,78.026,29416.0
2023-02-27 14:25:00,85.25,85.29,85.21,85.27,36059.0,78.0352,78.0718,77.9986,78.0535,36059.0
2023-02-27 14:30:00,85.27,85.29,85.25,85.27,25368.0,78.0535,78.0718,78.0352,78.0535,25368.0
2023-02-27 14:35:00,85.27,85.27,85.19,85.2,25495.0,78.0535,78.0535,77.9803,77.9894,25495.0
2023-02-27 14:40:00,85.2,85.21,85.12,85.14,31835.0,77.9894,77.9986,77.9162,77.9345,31835.0
2023-02-27 14:45:00,85.14,85.14,85.08,85.11,35741.0,77.9345,77.9345,77.8796,77.907,35741.0
2023-02-27 14:50:00,85.11,85.13,85.09,85.1,22501.0,77.907,77.9253,77.8887,77.8979,22501.0
2023-02-27 14:55:00,85.1,85.1,85.04,85.04,55154.0,77.8979,77.8979,77.843,77.843,55154.0
2023-02-27 15:00:00,85.04,85.06,85.02,85.04,84298.0,77.843,77.8613,77.8247,77.843,84298.0
2023-02-27 15:05:00,85.03,85.04,84.89,84.95,154273.0,77.8338,77.843,77.7057,77.7606,154273.0
2023-02-27 15:10:00,84.94,84.97,84.88,84.94,113749.0,77.7514,77.7789,77.6965,77.7514,113749.0
2023-02-27 15:15:00,84.93,84.94,84.8,84.85,82702.0,77.7423,77.7514,77.6233,77.669,82702.0
2023-02-27 15:20:00,84.84,84.85,84.76,84.78,61932.0,77.6599,77.669,77.5867,77.605,61932.0
2023-02-27 15:25:00,84.77,84.78,84.69,84.76,100143.0,77.5958,77.605,77.5226,77.5867,100143.0
2023-02-27 15:30:00,84.76,84.77,84.65,84.74,177054.0,77.5867,77.5958,77.486,77.5684,177054.0
2023-02-27 15:35:00,84.74,84.76,84.63,84.67,69760.0,77.5684,77.5867,77.4677,77.5043,69760.0
2023-02-27 15:40:00,84.68,84.77,84.64,84.71,133750.0,77.5134,77.5958,77.4768,77.5409,133750.0
2023-02-27 15:45:00,84.7,84.81,84.67,84.68,125732.0,77.5317,77.6324,77.5043,77.5134,125732.0
2023-02-27 15:50:00,84.67,84.8,84.67,84.75,182204.0,77.5043,77.6233,77.5043,77.5775,182204.0
2023-02-27 15:55:00,84.75,84.9,84.68,84.83,428794.0,77.5775,77.7148,77.5134,77.6507,428794.0
2023-02-28 09:30:00,84.84,84.94,84.46,84.67,140133.0,77.6599,77.7514,77.312,77.5043,140133.0
2023-02-28 09:35:00,84.63,84.74,84.35,84.46,150892.0,77.4677,77.5684,77.2114,77.312,150892.0
2023-02-28 09:40:00,84.45,84.58,84.37,84.38,47696.0,77.3029,77.4219,77.2297,77.2388,47696.0
2023-02-28 09:45:00,84.42,84.6,84.35,84.37,68893.0,77.2754,77.4402,77.2114,77.2297,68893.0
2023-02-28 09:50:00,84.37,84.41,84.1,84.1,182001.0,77.2297,77.2663,76.9825,76.9825,182001.0
2023-02-28 09:55:00,84.11,84.18,83.97,84.0,103216.0,76.9917,77.0557,76.8635,76.891,103216.0
2023-02-28 10:00:00,84.01,84.22,83.99,84.14,81601.0,76.9001,77.0924,76.8818,77.0191,81601.0
2023-02-28 10:05:00,84.15,84.26,84.12,84.13,76251.0,77.0283,77.129,77.0008,77.01,76251.0
2023-02-28 10:10:00,84.13,84.15,83.95,84.0,64004.0,77.01,77.0283,76.8452,76.891,64004.0
2023-02-28 10:15:00,84.0,84.13,83.91,84.11,60519.0,76.891,77.01,76.8086,76.9917,60519.0
2023-02-28 10:20:00,84.12,84.16,84.1,84.14,55118.0,77.0008,77.0374,76.9825,77.0191,55118.0
2023-02-28 10:25:00,84.14,84.18,84.0,84.03,64934.0,77.0191,77.0557,76.891,76.9184,64934.0
2023-02-28 10:30:00,84.02,84.03,83.95,84.0,55554.0,76.9093,76.9184,76.8452,76.891,55554.0
2023-02-28 10:35:00,84.0,84.03,83.88,83.89,136745.0,76.891,76.9184,76.7811,76.7903,136745.0
2023-02-28 10:40:00,83.88,83.93,83.84,83.93,72262.0,76.7811,76.8269,76.7445,76.8269,72262.0
2023-02-28 10:45:00,83.94,83.95,83.75,83.79,69726.0,76.8361,76.8452,76.6621,76.6988,69726.0
2023-02-28 10:50:00,83.79,83.95,83.77,83.92,45068.0,76.6988,76.8452,76.6804,76.8178,45068.0
2023-02-28 10:55:00,83.9,83.94,83.86,83.87,33600.0,76.7994,76.8361,76.7628,76.772,33600.0
2023-02-28 11:00:00,83.88,84.0,83.85,83.91,40143.0,76.7811,76.891,76.7537,76.8086,40143.0
2023-02-28 11:05:00,83.91,83.97,83.86,83.91,32370.0,76.8086,76.8635,76.7628,76.8086,32370.0
2023-02-28 11:10:00,83.91,83.95,83.83,83.86,31035.0,76.8086,76.8452,76.7354,76.7628,31035.0
2023-02-28 11:15:00,83.85,83.88,83.68,83.7,83890.0,76.7537,76.7811,76.5981,76.6164,83890.0
2023-02-28 11:20:00,83.69,83.69,83.52,83.54,90328.0,76.6072,76.6072,76.4516,76.4699,90328.0
2023-02-28 11:25:00,83.55,83.6,83.43,83.45,93353.0,76.4791,76.5248,76.3692,76.3875,93353.0
2023-02-28 11:30:00,83.44,83.47,83.36,83.42,101737.0,76.3784,76.4058,76.3051,76.3601,101737.0
2023-02-28 11:35:00,83.41,83.45,83.32,83.39,84604.0,76.3509,76.3875,76.2685,76.3326,84604.0
2023-02-28 11:40:00,83.38,83.4,83.22,83.28,105832.0,76.3235,76.3418,76.177,76.2319,105832.0
2023-02-28 11:45:00,83.28,83.28,83.14,83.23,77436.0,76.2319,76.2319,76.1038,76.1861,77436.0
2023-02-28 11:50:00,83.23,83.24,83.16,83.19,41814.0,76.1861,76.1953,76.1221,76.1495,41814.0
2023-02-28 11:55:00,83.19,83.24,83.15,83.22,55894.0,76.1495,76.1953,76.1129,76.177,55894.0
2023-02-28 12:00:00,83.22,83.22,83.14,83.22,53446.0,76.177,76.177,76.1038,76.177,53446.0
2023-02-28 12:05:00,83.22,83.37,83.17,83.36,75015.0,76.177,76.3143,76.1312,76.3051,75015.0
2023-02-28 12:10:00,83.37,83.5,83.34,83.5,77592.0,76.3143,76.4333,76.2868,76.4333,77592.0
2023-02-28 12:15:00,83.5,83.72,83.5,83.72,38815.0,76.4333,76.6347,76.4333,76.6347,38815.0
2023-02-28 12:20:00,83.73,83.9,83.7,83.82,58838.0,76.6438,76.7994,76.6164,76.7262,58838.0
2023-02-28 12:25:00,83.82,83.86,83.76,83.84,31173.0,76.7262,76.7628,76.6713,76.7445,31173.0
2023-02-28 12:30:00,83.85,83.87,83.77,83.79,49491.0,76.7537,76.772,76.6804,76.6988,49491.0
2023-02-28 12:35:00,83.79,83.8,83.72,83.73,31665.0,76.6988,76.7079,76.6347,76.6438,31665.0
2023-02-28 12:40:00,83.73,83.73,83.63,83.64,62223.0,76.6438,76.6438,76.5523,76.5614,62223.0
2023-02-28 12:45:00,83.64,83.67,83.56,83.66,93874.0,76.5614,76.5889,76.4882,76.5798,93874.0
2023-02-28 12:50:00,83.65,83.68,83.58,83.64,42066.0,76.5706,76.5981,76.5065,76.5614,42066.0
2023-02-28 12:55:00,83.65,83.74,83.63,83.69,30413.0,76.5706,76.653,76.5523,76.6072,30413.0
2023-02-28 13:00:00,83.67,83.73,83.65,83.7,23139.0,76.5889,76.6438,76.5706,76.6164,23139.0
2023-02-28 13:05:00,83.7,83.81,83.68,83.74,48105.0,76.6164,76.7171,76.5981,76.653,48105.0
2023-02-28 13:10:00,83.75,83.78,83.68,83.69,82075.0,76.6621,76.6896,76.5981,76.6072,82075.0
2023-02-28 13:15:00,83.69,83.71,83.6,83.62,40610.0,76.6072,76.6255,76.5248,76.5431,40610.0
2023-02-28 13:20:00,83.62,83.69,83.61,83.68,29678.0,76.5431,76.6072,76.534,76.5981,29678.0
2023-02-28 13:25:00,83.68,83.68,83.59,83.6,32614.0,76.5981,76.5981,76.5157,76.5248,32614.0
2023-02-28 13:30:00,83.61,83.65,83.56,83.59,39704.0,76.534,76.5706,76.4882,76.5157,39704.0
2023-02-28 13:35:00,83.59,83.68,83.57,83.61,55414.0,76.5157,76.5981,76.4974,76.534,55414.0
2023-02-28 13:40:00,83.62,83.72,83.62,83.7,39751.0,76.5431,76.6347,76.5431,76.6164,39751.0
2023-02-28 13:45:00,83.7,83.71,83.55,83.55,34642.0,76.6164,76.6255,76.4791,76.4791,34642.0
2023-02-28 13:50:00,83.54,83.6,83.51,83.56,37506.0,76.4699,76.5248,76.4424,76.4882,37506.0
2023-02-28 13:55:00,83.55,83.73,83.53,83.73,77251.0,76.4791,76.6438,76.4608,76.6438,77251.0
2023-02-28 14:00:00,83.73,83.82,83.73,83.73,34855.0,76.6438,76.7262,76.6438,76.6438,34855.0
2023-02-28 14:05:00,83.73,83.74,83.63,83.7,41465.0,76.6438,76.653,76.5523,76.6164,41465.0
2023-02-28 14:10:00,83.69,83.71,83.65,83.67,25633.0,76.6072,76.6255,76.5706,76.5889,25633.0
2023-02-28 14:15:00,83.69,83.69,83.62,83.66,30390.0,76.6072,76.6072,76.5431,76.5798,30390.0
2023-02-28 14:20:00,83.66,83.66,83.61,83.63,47788.0,76.5798,76.5798,76.534,76.5523,47788.0
2023-02-28 14:25:00,83.62,83.81,83.6,83.8,37790.0,76.5431,76.7171,76.5248,76.7079,37790.0
2023-02-28 14:30:00,83.81,83.89,83.78,83.81,51221.0,76.7171,76.7903,76.6896,76.7171,51221.0
2023-02-28 14:35:00,83.81,83.93,83.77,83.92,58988.0,76.7171,76.8269,76.6804,76.8178,58988.0
2023-02-28 14:40:00,83.93,83.93,83.87,83.91,34602.0,76.8269,76.8269,76.772,76.8086,34602.0
2023-02-28 14:45:00,83.92,83.98,83.85,83.96,39641.0,76.8178,76.8727,76.7537,76.8544,39641.0
2023-02-28 14:50:00,83.95,83.98,83.81,83.82,51817.0,76.8452,76.8727,76.7171,76.7262,51817.0
2023-02-28 14:55:00,83.81,83.84,83.75,83.77,40808.0,76.7171,76.7445,76.6621,76.6804,40808.0
2023-02-28 15:00:00,83.77,83.78,83.68,83.7,51148.0,76.6804,76.6896,76.5981,76.6164,51148.0
2023-02-28 15:05:00,83.71,83.71,83.63,83.65,42702.0,76.6255,76.6255,76.5523,76.5706,42702.0
2023-02-28 15:10:00,83.64,83.67,83.61,83.64,39370.0,76.5614,76.5889,76.534,76.5614,39370.0
2023-02-28 15:15:00,83.64,83.69,83.59,83.63,57800.0,76.5614,76.6072,76.5157,76.5523,57800.0
2023-02-28 15:20:00,83.64,83.65,83.58,83.59,37876.0,76.5614,76.5706,76.5065,76.5157,37876.0
2023-02-28 15:25:00,83.59,83.6,83.49,83.49,98560.0,76.5157,76.5248,76.4241,76.4241,98560.0
2023-02-28 15:30:00,83.49,83.51,83.45,83.5,113105.0,76.4241,76.4424,76.3875,76.4333,113105.0
2023-02-28 15:35:00,83.5,83.55,83.47,83.53,114994.0,76.4333,76.4791,76.4058,76.4608,114994.0
2023-02-28 15:40:00,83.53,83.54,83.46,83.48,85280.0,76.4608,76.4699,76.3967,76.415,85280.0
2023-02-28 15:45:00,83.48,83.65,83.47,83.54,153280.0,76.415,76.5706,76.4058,76.4699,153280.0
2023-02-28 15:50:00,83.55,83.67,83.54,83.64,195315.0,76.4791,76.5889,76.4699,76.5614,195315.0
2023-02-28 15:55:00,83.64,83.71,83.53,83.54,454024.0,76.5614,76.6255,76.4608,76.4699,454024.0
2023-03-01 09:30:00,82.9,83.26,82.65,83.01,183503.0,75.8841,76.2136,75.6552,75.9848,183503.0
2023-03-01 09:35:00,83.01,83.06,82.76,82.82,51814.0,75.9848,76.0305,75.7559,75.8108,51814.0
2023-03-01 09:40:00,82.81,82.82,82.72,82.76,57753.0,75.8017,75.8108,75.7193,75.7559,57753.0
2023-03-01 09:45:00,82.77,82.87,82.67,82.75,43165.0,75.7651,75.8566,75.6735,75.7468,43165.0
2023-03-01 09:50:00,82.71,82.8,82.6,82.61,65847.0,75.7102,75.7925,75.6095,75.6186,65847.0
2023-03-01 09:55:00,82.62,82.71,82.38,82.4,123071.0,75.6278,75.7102,75.4081,75.4264,123071.0
2023-03-01 10:00:00,82.41,82.59,82.22,82.48,268872.0,75.4355,75.6003,75.2616,75.4996,268872.0
2023-03-01 10:05:00,82.51,82.56,82.42,82.49,69591.0,75.5271,75.5728,75.4447,75.5088,69591.0
2023-03-01 10:10:00,82.5,82.59,82.43,82.52,58263.0,75.5179,75.6003,75.4539,75.5362,58263.0
2023-03-01 10:15:00,82.52,82.56,82.45,82.48,38613.0,75.5362,75.5728,75.4722,75.4996,38613.0
2023-03-01 10:20:00,82.48,82.52,82.34,82.46,79406.0,75.4996,75.5362,75.3715,75.4813,79406.0
2023-03-01 10:25:00,82.47,82.59,82.37,82.37,50643.0,75.4905,75.6003,75.3989,75.3989,50643.0
2023-03-01 10:30:00,82.37,82.55,82.36,82.53,87330.0,75.3989,75.5637,75.3898,75.5454,87330.0
2023-03-01 10:35:00,82.52,82.71,82.49,82.69,89166.0,75.5362,75.7102,75.5088,75.6918,89166.0
2023-03-01 10:40:00,82.7,82.76,82.63,82.63,40849.0,75.701,75.7559,75.6369,75.6369,40849.0
2023-03-01 10:45:00,82.63,82.65,82.52,82.54,71717.0,75.6369,75.6552,75.5362,75.5545,71717.0
2023-03-01 10:50:00,82.55,82.6,82.51,82.52,27430.0,75.5637,75.6095,75.5271,75.5362,27430.0
2023-03-01 10:55:00,82.52,82.52,82.4,82.42,40131.0,75.5362,75.5362,75.4264,75.4447,40131.0
2023-03-01 11:00:00,82.41,82.51,82.35,82.47,61544.0,75.4355,75.5271,75.3806,75.4905,61544.0
2023-03-01 11:05:00,82.49,82.52,82.34,82.35,51479.0,75.5088,75.5362,75.3715,75.3806,51479.0
2023-03-01 11:10:00,82.35,82.35,82.02,82.03,173321.0,75.3806,75.3806,75.0785,75.0877,173321.0
2023-03-01 11:15:00,82.02,82.24,81.97,82.24,173703.0,75.0785,75.2799,75.0328,75.2799,173703.0
2023-03-01 11:20:00,82.23,82.33,82.17,82.2,57906.0,75.2708,75.3623,75.2159,75.2433,57906.0
2023-03-01 11:25:00,82.21,82.52,82.2,82.48,34812.0,75.2525,75.5362,75.2433,75.4996,34812.0
2023-03-01 11:30:00,82.48,82.53,82.39,82.48,53167.0,75.4996,75.5454,75.4172,75.4996,53167.0
2023-03-01 11:35:00,82.48,82.59,82.48,82.55,24166.0,75.4996,75.6003,75.4996,75.5637,24166.0
2023-03-01 11:40:00,82.55,82.63,82.53,82.57,21487.0,75.5637,75.6369,75.5454,75.582,21487.0
2023-03-01 11:45:00,82.57,82.66,82.54,82.62,27837.0,75.582,75.6644,75.5545,75.6278,27837.0
2023-03-01 11:50:00,82.63,82.69,82.63,82.66,38263.0,75.6369,75.6918,75.6369,75.6644,38263.0
2023-03-01 11:55:00,82.66,82.7,82.59,82.65,81335.0,75.6644,75.701,75.6003,75.6552,81335.0
2023-03-01 12:00:00,82.66,82.68,82.54,82.57,55546.0,75.6644,75.6827,75.5545,75.582,55546.0
2023-03-01 12:05:00,82.58,82.69,82.55,82.66,27512.0,75.5912,75.6918,75.5637,75.6644,27512.0
2023-03-01 12:10:00,82.65,82.74,82.64,82.7,38513.0,75.6552,75.7376,75.6461,75.701,38513.0
2023-03-01 12:15:00,82.71,82.75,82.61,82.63,20801.0,75.7102,75.7468,75.6186,75.6369,20801.0
2023-03-01 12:20:00,82.62,82.62,82.41,82.41,49999.0,75.6278,75.6278,75.4355,75.4355,49999.0
2023-03-01 12:25:00,82.4,82.52,82.4,82.48,85434.0,75.4264,75.5362,75.4264,75.4996,85434.0
2023-03-01 12:30:00,82.48,82.54,82.46,82.51,46549.0,75.4996,75.5545,75.4813,75.5271,46549.0
2023-03-01 12:35:00,82.52,82.58,82.47,82.48,45744.0,75.5362,75.5912,75.4905,75.4996,45744.0
2023-03-01 12:40:00,82.48,82.61,82.48,82.61,41820.0,75.4996,75.6186,75.4996,75.6186,41820.0
2023-03-01 12:45:00,82.6,82.66,82.57,82.65,43116.0,75.6095,75.6644,75.582,75.6552,43116.0
2023-03-01 12:50:00,82.65,82.73,82.65,82.7,39573.0,75.6552,75.7285,75.6552,75.701,39573.0
2023-03-01 12:55:00,82.71,82.72,82.67,82.7,18229.0,75.7102,75.7193,75.6735,75.701,18229.0
2023-03-01 13:00:00,82.7,82.7,82.6,82.6,32433.0,75.701,75.701,75.6095,75.6095,32433.0
2023-03-01 13:05:00,82.61,82.61,82.51,82.59,18487.0,75.6186,75.6186,75.5271,75.6003,18487.0
2023-03-01 13:10:00,82.59,82.6,82.48,82.5,20749.0,75.6003,75.6095,75.4996,75.5179,20749.0
2023-03-01 13:15:00,82.5,82.54,82.41,82.48,43540.0,75.5179,75.5545,75.4355,75.4996,43540.0
2023-03-01 13:20:00,82.49,82.49,82.36,82.37,30052.0,75.5088,75.5088,75.3898,75.3989,30052.0
2023-03-01 13:25:00,82.36,82.41,82.35,82.36,37752.0,75.3898,75.4355,75.3806,75.3898,37752.0
2023-03-01 13:30:00,82.36,82.43,82.36,82.43,44015.0,75.3898,75.4539,75.3898,75.4539,44015.0
2023-03-01 13:35:00,82.43,82.44,82.31,82.37,29689.0,75.4539,75.463,75.344,75.3989,29689.0
2023-03-01 13:40:00,82.37,82.38,82.23,82.3,45251.0,75.3989,75.4081,75.2708,75.3349,45251.0
2023-03-01 13:45:00,82.31,82.39,82.29,82.39,23541.0,75.344,75.4172,75.3257,75.4172,23541.0
2023-03-01 13:50:00,82.39,82.43,82.38,82.43,19425.0,75.4172,75.4539,75.4081,75.4539,19425.0
2023-03-01 13:55:00,82.44,82.45,82.39,82.44,19309.0,75.463,75.4722,75.4172,75.463,19309.0
2023-03-01 14:00:00,82.43,82.43,82.34,82.41,21791.0,75.4539,75.4539,75.3715,75.4355,21791.0
2023-03-01 14:05:00,82.41,82.45,82.37,82.4,18370.0,75.4355,75.4722,75.3989,75.4264,18370.0
2023-03-01 14:10:00,82.4,82.49,82.4,82.48,19730.0,75.4264,75.5088,75.4264,75.4996,19730.0
2023-03-01 14:15:00,82.48,82.48,82.39,82.42,37107.0,75.4996,75.4996,75.4172,75.4447,37107.0
2023-03-01 14:20:00,82.42,82.44,82.35,82.4,40946.0,75.4447,75.463,75.3806,75.4264,40946.0
2023-03-01 14:25:00,82.4,82.4,82.25,82.26,43679.0,75.4264,75.4264,75.2891,75.2982,43679.0
2023-03-01 14:30:00,82.25,82.27,82.16,82.22,69364.0,75.2891,75.3074,75.2067,75.2616,69364.0
2023-03-01 14:35:00,82.22,82.26,82.13,82.18,189795.0,75.2616,75.2982,75.1792,75.225,189795.0
2023-03-01 14:40:00,82.17,82.19,82.11,82.13,37411.0,75.2159,75.2342,75.1609,75.1792,37411.0
2023-03-01 14:45:00,82.12,82.15,82.09,82.15,44975.0,75.1701,75.1975,75.1426,75.1975,44975.0
2023-03-01 14:50:00,82.15,82.2,82.1,82.18,58346.0,75.1975,75.2433,75.1518,75.225,58346.0
2023-03-01 14:55:00,82.18,82.18,82.13,82.17,32341.0,75.225,75.225,75.1792,75.2159,32341.0
2023-03-01 15:00:00,82.16,82.23,82.13,82.21,95089.0,75.2067,75.2708,75.1792,75.2525,95089.0
2023-03-01 15:05:00,82.2,82.28,82.19,82.25,46613.0,75.2433,75.3165,75.2342,75.2891,46613.0
2023-03-01 15:10:00,82.26,82.31,82.24,82.29,42913.0,75.2982,75.344,75.2799,75.3257,42913.0
2023-03-01 15:15:00,82.29,82.29,82.23,82.26,36207.0,75.3257,75.3257,75.2708,75.2982,36207.0
2023-03-01 15:20:00,82.26,82.3,82.23,82.26,43074.0,75.2982,75.3349,75.2708,75.2982,43074.0
2023-03-01 15:25:00,82.26,82.27,82.15,82.18,93422.0,75.2982,75.3074,75.1975,75.225,93422.0
2023-03-01 15:30:00,82.17,82.28,82.17,82.27,59598.0,75.2159,75.3165,75.2159,75.3074,59598.0
2023-03-01 15:35:00,82.27,82.32,82.21,82.31,51413.0,75.3074,75.3532,75.2525,75.344,51413.0
2023-03-01 15:40:00,82.32,82.43,82.3,82.4,189412.0,75.3532,75.4539,75.3349,75.4264,189412.0
2023-03-01 15:45:00,82.4,82.46,82.39,82.42,119796.0,75.4264,75.4813,75.4172,75.4447,119796.0
2023-03-01 15:50:00,82.41,82.47,82.38,82.44,151668.0,75.4355,75.4905,75.4081,75.463,151668.0
2023-03-01 15:55:00,82.44,82.5,82.39,82.48,375536.0,75.463,75.5179,75.4172,75.4996,375536.0
2023-03-02 09:30:00,82.05,82.39,81.84,81.89,145412.0,75.106,75.4172,74.9138,74.9596,145412.0
2023-03-02 09:35:00,81.9,81.93,81.66,81.86,113260.0,74.9687,74.9962,74.749,74.9321,113260.0
2023-03-02 09:40:00,81.86,81.88,81.76,81.78,149846.0,74.9321,74.9504,74.8406,74.8589,149846.0
2023-03-02 09:45:00,81.78,81.94,81.78,81.86,76164.0,74.8589,75.0053,74.8589,74.9321,76164.0
2023-03-02 09:50:00,81.86,81.88,81.69,81.75,103055.0,74.9321,74.9504,74.7765,74.8314,103055.0
2023-03-02 09:55:00,81.74,81.79,81.57,81.58,66794.0,74.8222,74.868,74.6666,74.6758,66794.0
2023-03-02 10:00:00,81.57,81.64,81.41,81.53,176516.0,74.6666,74.7307,74.5202,74.63,176516.0
2023-03-02 10:05:00,81.53,81.63,81.43,81.62,144950.0,74.63,74.7216,74.5385,74.7124,144950.0
2023-03-02 10:10:00,81.63,81.65,81.49,81.55,63775.0,74.7216,74.7399,74.5934,74.6483,63775.0
2023-03-02 10:15:00,81.55,81.55,81.43,81.44,51470.0,74.6483,74.6483,74.5385,74.5476,51470.0
2023-03-02 10:20:00,81.44,81.53,81.36,81.53,158910.0,74.5476,74.63,74.4744,74.63,158910.0
2023-03-02 10:25:00,81.53,81.63,81.5,81.63,48383.0,74.63,74.7216,74.6026,74.7216,48383.0
2023-03-02 10:30:00,81.64,81.66,81.51,81.59,74249.0,74.7307,74.749,74.6117,74.6849,74249.0
2023-03-02 10:35:00,81.6,81.65,81.53,81.62,57602.0,74.6941,74.7399,74.63,74.7124,57602.0
2023-03-02 10:40:00,81.64,81.65,81.57,81.63,39388.0,74.7307,74.7399,74.6666,74.7216,39388.0
2023-03-02 10:45:00,81.63,81.64,81.5,81.61,41512.0,74.7216,74.7307,74.6026,74.7032,41512.0
2023-03-02 10:50:00,81.61,81.68,81.6,81.67,65349.0,74.7032,74.7673,74.6941,74.7582,65349.0
2023-03-02 10:55:00,81.68,81.78,81.66,81.68,57696.0,74.7673,74.8589,74.749,74.7673,57696.0
2023-03-02 11:00:00,81.68,81.82,81.66,81.81,52418.0,74.7673,74.8955,74.749,74.8863,52418.0
2023-03-02 11:05:00,81.81,81.81,81.68,81.7,29803.0,74.8863,74.8863,74.7673,74.7856,29803.0
2023-03-02 11:10:00,81.68,81.79,81.68,81.79,88006.0,74.7673,74.868,74.7673,74.868,88006.0
2023-03-02 11:15:00,81.79,81.97,81.78,81.93,212407.0,74.868,75.0328,74.8589,74.9962,212407.0
2023-03-02 11:20:00,81.92,81.93,81.82,81.86,80962.0,74.987,74.9962,74.8955,74.9321,80962.0
2023-03-02 11:25:00,81.88,81.98,81.87,81.88,93482.0,74.9504,75.0419,74.9412,74.9504,93482.0
2023-03-02 11:30:00,81.87,81.98,81.87,81.96,30906.0,74.9412,75.0419,74.9412,75.0236,30906.0
2023-03-02 11:35:00,81.96,81.99,81.84,81.88,52100.0,75.0236,75.0511,74.9138,74.9504,52100.0
2023-03-02 11:40:00,81.87,82.0,81.84,81.89,145395.0,74.9412,75.0602,74.9138,74.9596,145395.0
2023-03-02 11:45:00,81.9,81.94,81.87,81.9,32873.0,74.9687,75.0053,74.9412,74.9687,32873.0
2023-03-02 11:50:00,81.9,81.93,81.85,81.86,29851.0,74.9687,74.9962,74.9229,74.9321,29851.0
2023-03-02 11:55:00,81.86,81.91,81.81,81.86,26203.0,74.9321,74.9779,74.8863,74.9321,26203.0
2023-03-02 12:00:00,81.86,81.91,81.77,81.8,98289.0,74.9321,74.9779,74.8497,74.8772,98289.0
2023-03-02 12:05:00,81.81,81.81,81.73,81.77,20671.0,74.8863,74.8863,74.8131,74.8497,20671.0
2023-03-02 12:10:00,81.77,81.77,81.66,81.67,20521.0,74.8497,74.8497,74.749,74.7582,20521.0
2023-03-02 12:15:00,81.67,81.69,81.62,81.63,25940.0,74.7582,74.7765,74.7124,74.7216,25940.0
2023-03-02 12:20:00,81.63,81.64,81.57,81.6,47735.0,74.7216,74.7307,74.6666,74.6941,47735.0
2023-03-02 12:25:00,81.59,81.64,81.58,81.59,45844.0,74.6849,74.7307,74.6758,74.6849,45844.0
2023-03-02 12:30:00,81.59,81.73,81.59,81.7,37111.0,74.6849,74.8131,74.6849,74.7856,37111.0
2023-03-02 12:35:00,81.7,81.74,81.68,81.68,20320.0,74.7856,74.8222,74.7673,74.7673,20320.0
2023-03-02 12:40:00,81.68,81.68,81.6,81.62,20071.0,74.7673,74.7673,74.6941,74.7124,20071.0
2023-03-02 12:45:00,81.62,81.66,81.54,81.57,54479.0,74.7124,74.749,74.6392,74.6666,54479.0
2023-03-02 12:50:00,81.57,81.65,81.56,81.64,19588.0,74.6666,74.7399,74.6575,74.7307,19588.0
2023-03-02 12:55:00,81.65,81.66,81.57,81.65,37681.0,74.7399,74.749,74.6666,74.7399,37681.0
2023-03-02 13:00:00,81.65,81.7,81.61,81.68,102080.0,74.7399,74.7856,74.7032,74.7673,102080.0
2023-03-02 13:05:00,81.68,81.75,81.65,81.65,86076.0,74.7673,74.8314,74.7399,74.7399,86076.0
2023-03-02 13:10:00,81.66,81.66,81.58,81.61,15854.0,74.749,74.749,74.6758,74.7032,15854.0
2023-03-02 13:15:00,81.61,81.66,81.57,81.66,35649.0,74.7032,74.749,74.6666,74.749,35649.0
2023-03-02 13:20:00,81.67,81.67,81.61,81.62,26113.0,74.7582,74.7582,74.7032,74.7124,26113.0
2023-03-02 13:25:00,81.61,81.62,81.57,81.58,24317.0,74.7032,74.7124,74.6666,74.6758,24317.0
2023-03-02 13:30:00,81.58,81.64,81.57,81.62,21357.0,74.6758,74.7307,74.6666,74.7124,21357.0
2023-03-02 13:35:00,81.62,81.85,81.62,81.75,39246.0,74.7124,74.9229,74.7124,74.8314,39246.0
2023-03-02 13:40:00,81.74,81.77,81.64,81.64,35151.0,74.8222,74.8497,74.7307,74.7307,35151.0
2023-03-02 13:45:00,81.65,81.69,81.58,81.65,45881.0,74.7399,74.7765,74.6758,74.7399,45881.0
2023-03-02 13:50:00,81.66,81.7,81.63,81.65,41030.0,74.749,74.7856,74.7216,74.7399,41030.0
2023-03-02 13:55:00,81.65,81.73,81.64,81.73,23954.0,74.7399,74.8131,74.7307,74.8131,23954.0
2023-03-02 14:00:00,81.73,81.88,81.73,81.84,88994.0,74.8131,74.9504,74.8131,74.9138,88994.0
2023-03-02 14:05:00,81.83,81.84,81.77,81.78,37920.0,74.9046,74.9138,74.8497,74.8589,37920.0
2023-03-02 14:10:00,81.79,81.82,81.69,81.7,55144.0,74.868,74.8955,74.7765,74.7856,55144.0
2023-03-02 14:15:00,81.71,81.72,81.66,81.7,27795.0,74.7948,74.8039,74.749,74.7856,27795.0
2023-03-02 14:20:00,81.7,81.74,81.67,81.73,29161.0,74.7856,74.8222,74.7582,74.8131,29161.0
2023-03-02 14:25:00,81.73,81.78,81.7,81.75,35632.0,74.8131,74.8589,74.7856,74.8314,35632.0
2023-03-02 14:30:00,81.76,81.77,81.7,81.72,37398.0,74.8406,74.8497,74.7856,74.8039,37398.0
2023-03-02 14:35:00,81.7,81.71,81.62,81.65,47372.0,74.7856,74.7948,74.7124,74.7399,47372.0
2023-03-02 14:40:00,81.65,81.74,81.62,81.66,101336.0,74.7399,74.8222,74.7124,74.749,101336.0
2023-03-02 14:45:00,81.66,81.66,81.61,81.65,88981.0,74.749,74.749,74.7032,74.7399,88981.0
2023-03-02 14:50:00,81.66,81.72,81.64,81.7,166508.0,74.749,74.8039,74.7307,74.7856,166508.0
2023-03-02 14:55:00,81.7,81.78,81.67,81.72,264202.0,74.7856,74.8589,74.7582,74.8039,264202.0
2023-03-02 15:00:00,81.73,81.77,81.68,81.69,90078.0,74.8131,74.8497,74.7673,74.7765,90078.0
2023-03-02 15:05:00,81.7,81.72,81.66,81.7,86622.0,74.7856,74.8039,74.749,74.7856,86622.0
2023-03-02 15:10:00,81.7,81.73,81.67,81.7,96673.0,74.7856,74.8131,74.7582,74.7856,96673.0
2023-03-02 15:15:00,81.7,81.78,81.69,81.73,142750.0,74.7856,74.8589,74.7765,74.8131,142750.0
2023-03-02 15:20:00,81.73,81.8,81.67,81.8,83117.0,74.8131,74.8772,74.7582,74.8772,83117.0
2023-03-02 15:25:00,81.79,81.86,81.78,81.84,85468.0,74.868,74.9321,74.8589,74.9138,85468.0
2023-03-02 15:30:00,81.84,81.9,81.83,81.88,135277.0,74.9138,74.9687,74.9046,74.9504,135277.0
2023-03-02 15:35:00,81.88,81.98,81.88,81.92,114586.0,74.9504,75.0419,74.9504,74.987,114586.0
2023-03-02 15:40:00,81.93,81.95,81.81,81.83,116138.0,74.9962,75.0145,74.8863,74.9046,116138.0
2023-03-02 15:45:00,81.82,81.82,81.69,81.7,187411.0,74.8955,74.8955,74.7765,74.7856,187411.0
2023-03-02 15:50:00,81.69,81.7,81.46,81.5,351750.0,74.7765,74.7856,74.5659,74.6026,351750.0
2023-03-02 15:55:00,81.5,81.74,81.38,81.47,1042403.0,74.6026,74.8222,74.4927,74.5751,1042403.0
2023-03-03 09:30:00,81.95,81.96,81.31,81.61,234710.0,75.0145,75.0236,74.4286,74.7032,234710.0
2023-03-03 09:35:00,81.59,81.86,81.58,81.84,99953.0,74.6849,74.9321,74.6758,74.9138,99953.0
2023-03-03 09:40:00,81.84,81.95,81.55,81.67,78347.0,74.9138,75.0145,74.6483,74.7582,78347.0
2023-03-03 09:45:00,81.67,81.77,81.59,81.72,88644.0,74.7582,74.8497,74.6849,74.8039,88644.0
2023-03-03 09:50:00,81.72,81.75,81.64,81.7,66176.0,74.8039,74.8314,74.7307,74.7856,66176.0
2023-03-03 09:55:00,81.7,81.78,81.59,81.59,64263.0,74.7856,74.8589,74.6849,74.6849,64263.0
2023-03-03 10:00:00,81.6,81.62,81.47,81.49,65840.0,74.6941,74.7124,74.5751,74.5934,65840.0
2023-03-03 10:05:00,81.49,81.51,81.35,81.42,36750.0,74.5934,74.6117,74.4653,74.5293,36750.0
2023-03-03 10:10:00,81.43,81.48,81.35,81.4,34385.0,74.5385,74.5843,74.4653,74.511,34385.0
2023-03-03 10:15:00,81.4,81.53,81.37,81.43,38061.0,74.511,74.63,74.4836,74.5385,38061.0
2023-03-03 10:20:00,81.43,81.54,81.4,81.54,55415.0,74.5385,74.6392,74.511,74.6392,55415.0
2023-03-03 10:25:00,81.54,81.66,81.52,81.62,66219.0,74.6392,74.749,74.6209,74.7124,66219.0
2023-03-03 10:30:00,81.62,81.62,81.51,81.52,45335.0,74.7124,74.7124,74.6117,74.6209,45335.0
2023-03-03 10:35:00,81.52,81.53,81.44,81.45,39159.0,74.6209,74.63,74.5476,74.5568,39159.0
2023-03-03 10:40:00,81.45,81.48,81.4,81.42,46348.0,74.5568,74.5843,74.511,74.5293,46348.0
2023-03-03 10:45:00,81.42,81.48,81.37,81.4,70261.0,74.5293,74.5843,74.4836,74.511,70261.0
2023-03-03 10:50:00,81.4,81.44,81.38,81.41,53578.0,74.511,74.5476,74.4927,74.5202,53578.0
2023-03-03 10:55:00,81.41,81.51,81.4,81.49,129512.0,74.5202,74.6117,74.511,74.5934,129512.0
2023-03-03 11:00:00,81.5,81.53,81.45,81.46,61639.0,74.6026,74.63,74.5568,74.5659,61639.0
2023-03-03 11:05:00,81.47,81.48,81.39,81.41,42740.0,74.5751,74.5843,74.5019,74.5202,42740.0
2023-03-03 11:10:00,81.41,81.41,81.26,81.35,148127.0,74.5202,74.5202,74.3829,74.4653,148127.0
2023-03-03 11:15:00,81.35,81.4,81.3,81.34,75086.0,74.4653,74.511,74.4195,74.4561,75086.0
2023-03-03 11:20:00,81.34,81.36,81.29,81.33,60011.0,74.4561,74.4744,74.4103,74.4469,60011.0
2023-03-03 11:25:00,81.33,81.33,81.27,81.31,51928.0,74.4469,74.4469,74.392,74.4286,51928.0
2023-03-03 11:30:00,81.31,81.42,81.3,81.34,54118.0,74.4286,74.5293,74.4195,74.4561,54118.0
2023-03-03 11:35:00,81.37,81.42,81.33,81.34,37974.0,74.4836,74.5293,74.4469,74.4561,37974.0
2023-03-03 11:40:00,81.34,81.35,81.28,81.29,38137.0,74.4561,74.4653,74.4012,74.4103,38137.0
2023-03-03 11:45:00,81.29,81.32,81.22,81.26,85441.0,74.4103,74.4378,74.3463,74.3829,85441.0
2023-03-03 11:50:00,81.26,81.43,81.25,81.42,75545.0,74.3829,74.5385,74.3737,74.5293,75545.0
2023-03-03 11:55:00,81.42,81.68,81.42,81.64,79873.0,74.5293,74.7673,74.5293,74.7307,79873.0
2023-03-03 12:00:00,81.64,81.66,81.55,81.56,60917.0,74.7307,74.749,74.6483,74.6575,60917.0
2023-03-03 12:05:00,81.56,81.62,81.53,81.57,34342.0,74.6575,74.7124,74.63,74.6666,34342.0
2023-03-03 12:10:00,81.58,81.58,81.52,81.53,35498.0,74.6758,74.6758,74.6209,74.63,35498.0
2023-03-03 12:15:00,81.53,81.62,81.5,81.55,48737.0,74.63,74.7124,74.6026,74.6483,48737.0
2023-03-03 12:20:00,81.54,81.56,81.51,81.52,43840.0,74.6392,74.6575,74.6117,74.6209,43840.0
2023-03-03 12:25:00,81.52,81.56,81.47,81.56,35151.0,74.6209,74.6575,74.5751,74.6575,35151.0
2023-03-03 12:30:00,81.56,81.58,81.53,81.54,44918.0,74.6575,74.6758,74.63,74.6392,44918.0
2023-03-03 12:35:00,81.53,81.56,81.49,81.54,48224.0,74.63,74.6575,74.5934,74.6392,48224.0
2023-03-03 12:40:00,81.54,81.55,81.5,81.52,46093.0,74.6392,74.6483,74.6026,74.6209,46093.0
2023-03-03 12:45:00,81.52,81.56,81.51,81.55,40397.0,74.6209,74.6575,74.6117,74.6483,40397.0
2023-03-03 12:50:00,81.56,81.59,81.54,81.57,39326.0,74.6575,74.6849,74.6392,74.6666,39326.0
2023-03-03 12:55:00,81.57,81.64,81.56,81.61,63681.0,74.6666,74.7307,74.6575,74.7032,63681.0
2023-03-03 13:00:00,81.61,81.63,81.56,81.62,48695.0,74.7032,74.7216,74.6575,74.7124,48695.0
2023-03-03 13:05:00,81.63,81.67,81.59,81.61,103773.0,74.7216,74.7582,74.6849,74.7032,103773.0
2023-03-03 13:10:00,81.61,81.66,81.59,81.62,45493.0,74.7032,74.749,74.6849,74.7124,45493.0
2023-03-03 13:15:00,81.62,81.72,81.6,81.68,61047.0,74.7124,74.8039,74.6941,74.7673,61047.0
2023-03-03 13:20:00,81.67,81.69,81.59,81.62,33255.0,74.7582,74.7765,74.6849,74.7124,33255.0
2023-03-03 13:25:00,81.62,81.67,81.61,81.66,39797.0,74.7124,74.7582,74.7032,74.749,39797.0
2023-03-03 13:30:00,81.67,81.69,81.65,81.67,31042.0,74.7582,74.7765,74.7399,74.7582,31042.0
2023-03-03 13:35:00,81.66,81.72,81.63,81.66,73717.0,74.749,74.8039,74.7216,74.749,73717.0
2023-03-03 13:40:00,81.67,81.69,81.66,81.67,32522.0,74.7582,74.7765,74.749,74.7582,32522.0
2023-03-03 13:45:00,81.67,81.68,81.64,81.66,36451.0,74.7582,74.7673,74.7307,74.749,36451.0
2023-03-03 13:50:00,81.66,81.69,81.64,81.69,34702.0,74.749,74.7765,74.7307,74.7765,34702.0
2023-03-03 13:55:00,81.69,81.71,81.65,81.66,53032.0,74.7765,74.7948,74.7399,74.749,53032.0
2023-03-03 14:00:00,81.65,81.65,81.55,81.56,51553.0,74.7399,74.7399,74.6483,74.6575,51553.0
2023-03-03 14:05:00,81.56,81.61,81.56,81.6,41007.0,74.6575,74.7032,74.6575,74.6941,41007.0
2023-03-03 14:10:00,81.6,81.67,81.59,81.62,55054.0,74.6941,74.7582,74.6849,74.7124,55054.0
2023-03-03 14:15:00,81.62,81.81,81.58,81.8,607135.0,74.7124,74.8863,74.6758,74.8772,607135.0
2023-03-03 14:20:00,81.81,81.84,81.69,81.7,93193.0,74.8863,74.9138,74.7765,74.7856,93193.0
2023-03-03 14:25:00,81.7,81.77,81.62,81.75,139075.0,74.7856,74.8497,74.7124,74.8314,139075.0
2023-03-03 14:30:00,81.75,81.75,81.67,81.69,80556.0,74.8314,74.8314,74.7582,74.7765,80556.0
2023-03-03 14:35:00,81.69,81.71,81.66,81.69,105314.0,74.7765,74.7948,74.749,74.7765,105314.0
2023-03-03 14:40:00,81.68,81.7,81.64,81.69,63055.0,74.7673,74.7856,74.7307,74.7765,63055.0
2023-03-03 14:45:00,81.69,81.7,81.64,81.67,83254.0,74.7765,74.7856,74.7307,74.7582,83254.0
2023-03-03 14:50:00,81.67,81.74,81.63,81.73,527605.0,74.7582,74.8222,74.7216,74.8131,527605.0
2023-03-03 14:55:00,81.73,81.76,81.67,81.67,55414.0,74.8131,74.8406,74.7582,74.7582,55414.0
2023-03-03 15:00:00,81.67,81.71,81.63,81.7,65335.0,74.7582,74.7948,74.7216,74.7856,65335.0
2023-03-03 15:05:00,81.71,81.74,81.69,81.72,195958.0,74.7948,74.8222,74.7765,74.8039,195958.0
2023-03-03 15:10:00,81.72,81.77,81.67,81.67,178886.0,74.8039,74.8497,74.7582,74.7582,178886.0
2023-03-03 15:15:00,81.68,81.71,81.63,81.67,763531.0,74.7673,74.7948,74.7216,74.7582,763531.0
2023-03-03 15:20:00,81.67,81.78,81.65,81.67,73123.0,74.7582,74.8589,74.7399,74.7582,73123.0
2023-03-03 15:25:00,81.68,81.72,81.65,81.66,129475.0,74.7673,74.8039,74.7399,74.749,129475.0
2023-03-03 15:30:00,81.67,81.73,81.64,81.7,224912.0,74.7582,74.8131,74.7307,74.7856,224912.0
2023-03-03 15:35:00,81.7,81.7,81.64,81.67,85451.0,74.7856,74.7856,74.7307,74.7582,85451.0
2023-03-03 15:40:00,81.68,81.77,81.65,81.76,98345.0,74.7673,74.8497,74.7399,74.8406,98345.0
2023-03-03 15:45:00,81.76,81.78,81.66,81.72,146521.0,74.8406,74.8589,74.749,74.8039,146521.0
2023-03-03 15:50:00,81.72,81.9,81.69,81.88,334737.0,74.8039,74.9687,74.7765,74.9504,334737.0
2023-03-03 15:55:00,81.88,81.95,81.79,81.81,926790.0,74.9504,75.0145,74.868,74.8863,926790.0
2023-03-06 09:30:00,82.0,82.17,81.65,82.16,267077.0,75.0602,75.2159,74.7399,75.2067,267077.0
2023-03-06 09:35:00,82.17,82.66,82.17,82.61,261634.0,75.2159,75.6644,75.2159,75.6186,261634.0
2023-03-06 09:40:00,82.62,82.78,82.6,82.62,160448.0,75.6278,75.7742,75.6095,75.6278,160448.0
2023-03-06 09:45:00,82.62,82.68,82.43,82.51,141498.0,75.6278,75.6827,75.4539,75.5271,141498.0
2023-03-06 09:50:00,82.52,82.56,82.34,82.34,63119.0,75.5362,75.5728,75.3715,75.3715,63119.0
2023-03-06 09:55:00,82.35,82.45,82.29,82.33,48624.0,75.3806,75.4722,75.3257,75.3623,48624.0
2023-03-06 10:00:00,82.34,82.5,82.28,82.49,80241.0,75.3715,75.5179,75.3165,75.5088,80241.0
2023-03-06 10:05:00,82.49,82.54,82.38,82.5,54686.0,75.5088,75.5545,75.4081,75.5179,54686.0
2023-03-06 10:10:00,82.5,82.53,82.41,82.42,58357.0,75.5179,75.5454,75.4355,75.4447,58357.0
2023-03-06 10:15:00,82.42,82.5,82.32,82.34,51301.0,75.4447,75.5179,75.3532,75.3715,51301.0
2023-03-06 10:20:00,82.34,82.34,82.14,82.23,32531.0,75.3715,75.3715,75.1884,75.2708,32531.0
2023-03-06 10:25:00,82.22,82.28,82.17,82.23,48812.0,75.2616,75.3165,75.2159,75.2708,48812.0
2023-03-06 10:30:00,82.24,82.35,82.23,82.24,55868.0,75.2799,75.3806,75.2708,75.2799,55868.0
2023-03-06 10:35:00,82.23,82.26,82.14,82.19,121352.0,75.2708,75.2982,75.1884,75.2342,121352.0
2023-03-06 10:40:00,82.2,82.5,82.18,82.27,553757.0,75.2433,75.5179,75.225,75.3074,553757.0
2023-03-06 10:45:00,82.29,82.29,82.12,82.13,52263.0,75.3257,75.3257,75.1701,75.1792,52263.0
2023-03-06 10:50:00,82.12,82.12,81.9,81.91,106177.0,75.1701,75.1701,74.9687,74.9779,106177.0
2023-03-06 10:55:00,81.91,81.95,81.82,81.89,60036.0,74.9779,75.0145,74.8955,74.9596,60036.0
2023-03-06 11:00:00,81.89,82.06,81.89,82.05,41311.0,74.9596,75.1152,74.9596,75.106,41311.0
2023-03-06 11:05:00,82.06,82.11,82.05,82.09,72400.0,75.1152,75.1609,75.106,75.1426,72400.0
2023-03-06 11:10:00,82.09,82.11,82.01,82.03,30173.0,75.1426,75.1609,75.0694,75.0877,30173.0
2023-03-06 11:15:00,82.03,82.03,81.94,81.94,38134.0,75.0877,75.0877,75.0053,75.0053,38134.0
2023-03-06 11:20:00,81.94,81.95,81.8,81.83,35549.0,75.0053,75.0145,74.8772,74.9046,35549.0
2023-03-06 11:25:00,81.81,81.88,81.79,81.84,55945.0,74.8863,74.9504,74.868,74.9138,55945.0
2023-03-06 11:30:00,81.84,81.87,81.78,81.83,45575.0,74.9138,74.9412,74.8589,74.9046,45575.0
2023-03-06 11:35:00,81.83,81.89,81.81,81.88,74248.0,74.9046,74.9596,74.8863,74.9504,74248.0
2023-03-06 11:40:00,81.89,81.97,81.89,81.91,43646.0,74.9596,75.0328,74.9596,74.9779,43646.0
2023-03-06 11:45:00,81.92,81.93,81.88,81.93,34553.0,74.987,74.9962,74.9504,74.9962,34553.0
2023-03-06 11:50:00,81.93,82.0,81.88,81.97,48714.0,74.9962,75.0602,74.9504,75.0328,48714.0
2023-03-06 11:55:00,81.97,82.14,81.96,82.14,41603.0,75.0328,75.1884,75.0236,75.1884,41603.0
2023-03-06 12:00:00,82.15,82.24,82.14,82.21,52872.0,75.1975,75.2799,75.1884,75.2525,52872.0
2023-03-06 12:05:00,82.22,82.3,82.21,82.27,45988.0,75.2616,75.3349,75.2525,75.3074,45988.0
2023-03-06 12:10:00,82.28,82.37,82.24,82.37,32795.0,75.3165,75.3989,75.2799,75.3989,32795.0
2023-03-06 12:15:00,82.38,82.45,82.36,82.44,60552.0,75.4081,75.4722,75.3898,75.463,60552.0
2023-03-06 12:20:00,82.44,82.44,82.33,82.36,44265.0,75.463,75.463,75.3623,75.3898,44265.0
2023-03-06 12:25:00,82.35,82.43,82.31,82.42,44657.0,75.3806,75.4539,75.344,75.4447,44657.0
2023-03-06 12:30:00,82.43,82.47,82.4,82.43,38036.0,75.4539,75.4905,75.4264,75.4539,38036.0
2023-03-06 12:35:00,82.43,82.43,82.36,82.4,29594.0,75.4539,75.4539,75.3898,75.4264,29594.0
2023-03-06 12:40:00,82.4,82.43,82.38,82.41,36207.0,75.4264,75.4539,75.4081,75.4355,36207.0
2023-03-06 12:45:00,82.41,82.41,82.31,82.33,32657.0,75.4355,75.4355,75.344,75.3623,32657.0
2023-03-06 12:50:00,82.33,82.42,82.33,82.37,59085.0,75.3623,75.4447,75.3623,75.3989,59085.0
2023-03-06 12:55:00,82.38,82.43,82.37,82.4,28584.0,75.4081,75.4539,75.3989,75.4264,28584.0
2023-03-06 13:00:00,82.39,82.44,82.37,82.41,27383.0,75.4172,75.463,75.3989,75.4355,27383.0
2023-03-06 13:05:00,82.41,82.45,82.39,82.42,23918.0,75.4355,75.4722,75.4172,75.4447,23918.0
2023-03-06 13:10:00,82.42,82.46,82.35,82.45,25736.0,75.4447,75.4813,75.3806,75.4722,25736.0
2023-03-06 13:15:00,82.45,82.54,82.41,82.54,45019.0,75.4722,75.5545,75.4355,75.5545,45019.0
2023-03-06 13:20:00,82.54,82.59,82.48,82.54,48388.0,75.5545,75.6003,75.4996,75.5545,48388.0
2023-03-06 13:25:00,82.54,82.57,82.47,82.49,67442.0,75.5545,75.582,75.4905,75.5088,67442.0
2023-03-06 13:30:00,82.49,82.5,82.4,82.48,24939.0,75.5088,75.5179,75.4264,75.4996,24939.0
2023-03-06 13:35:00,82.48,82.48,82.35,82.38,40249.0,75.4996,75.4996,75.3806,75.4081,40249.0
2023-03-06 13:40:00,82.4,82.43,82.37,82.4,33127.0,75.4264,75.4539,75.3989,75.4264,33127.0
2023-03-06 13:45:00,82.4,82.47,82.38,82.44,32738.0,75.4264,75.4905,75.4081,75.463,32738.0
2023-03-06 13:50:00,82.43,82.47,82.39,82.45,33072.0,75.4539,75.4905,75.4172,75.4722,33072.0
2023-03-06 13:55:00,82.45,82.47,82.4,82.42,74748.0,75.4722,75.4905,75.4264,75.4447,74748.0
2023-03-06 14:00:00,82.42,82.5,82.4,82.46,47013.0,75.4447,75.5179,75.4264,75.4813,47013.0
2023-03-06 14:05:00,82.46,82.5,82.44,82.48,30141.0,75.4813,75.5179,75.463,75.4996,30141.0
2023-03-06 14:10:00,82.48,82.5,82.44,82.5,32803.0,75.4996,75.5179,75.463,75.5179,32803.0
2023-03-06 14:15:00,82.5,82.5,82.44,82.47,36783.0,75.5179,75.5179,75.463,75.4905,36783.0
2023-03-06 14:20:00,82.49,82.5,82.42,82.42,31083.0,75.5088,75.5179,75.4447,75.4447,31083.0
2023-03-06 14:25:00,82.42,82.43,82.37,82.41,36195.0,75.4447,75.4539,75.3989,75.4355,36195.0
2023-03-06 14:30:00,82.41,82.46,82.38,82.45,41338.0,75.4355,75.4813,75.4081,75.4722,41338.0
2023-03-06 14:35:00,82.45,82.45,82.33,82.37,58733.0,75.4722,75.4722,75.3623,75.3989,58733.0
2023-03-06 14:40:00,82.38,82.43,82.36,82.43,37350.0,75.4081,75.4539,75.3898,75.4539,37350.0
2023-03-06 14:45:00,82.42,82.43,82.36,82.38,63404.0,75.4447,75.4539,75.3898,75.4081,63404.0
2023-03-06 14:50:00,82.38,82.45,82.35,82.45,73298.0,75.4081,75.4722,75.3806,75.4722,73298.0
2023-03-06 14:55:00,82.45,82.48,82.39,82.44,105306.0,75.4722,75.4996,75.4172,75.463,105306.0
2023-03-06 15:00:00,82.43,82.57,82.37,82.55,303578.0,75.4539,75.582,75.3989,75.5637,303578.0
2023-03-06 15:05:00,82.54,82.68,82.54,82.68,132757.0,75.5545,75.6827,75.5545,75.6827,132757.0
2023-03-06 15:10:00,82.68,82.77,82.67,82.7,118917.0,75.6827,75.7651,75.6735,75.701,118917.0
2023-03-06 15:15:00,82.7,82.72,82.63,82.68,59628.0,75.701,75.7193,75.6369,75.6827,59628.0
2023-03-06 15:20:00,82.67,82.75,82.64,82.66,50110.0,75.6735,75.7468,75.6461,75.6644,50110.0
2023-03-06 15:25:00,82.65,82.73,82.63,82.7,47683.0,75.6552,75.7285,75.6369,75.701,47683.0
2023-03-06 15:30:00,82.7,82.8,82.69,82.73,103508.0,75.701,75.7925,75.6918,75.7285,103508.0
2023-03-06 15:35:00,82.73,82.87,82.71,82.86,146726.0,75.7285,75.8566,75.7102,75.8475,146726.0
2023-03-06 15:40:00,82.86,82.89,82.84,82.85,78259.0,75.8475,75.8749,75.8292,75.8383,78259.0
2023-03-06 15:45:00,82.85,82.89,82.82,82.88,72973.0,75.8383,75.8749,75.8108,75.8658,72973.0
2023-03-06 15:50:00,82.88,82.94,82.86,82.91,134238.0,75.8658,75.9207,75.8475,75.8932,134238.0
2023-03-06 15:55:00,82.91,83.0,82.88,82.98,382443.0,75.8932,75.9756,75.8658,75.9573,382443.0
2023-03-07 09:30:00,82.65,83.0,82.52,82.6,194859.0,75.6552,75.9756,75.5362,75.6095,194859.0
2023-03-07 09:35:00,82.59,82.59,82.14,82.18,269023.0,75.6003,75.6003,75.1884,75.225,269023.0
2023-03-07 09:40:00,82.18,82.19,81.88,81.97,190077.0,75.225,75.2342,74.9504,75.0328,190077.0
2023-03-07 09:45:00,81.97,82.08,81.87,81.96,98637.0,75.0328,75.1335,74.9412,75.0236,98637.0
2023-03-07 09:50:00,81.97,82.06,81.87,81.88,68183.0,75.0328,75.1152,74.9412,74.9504,68183.0
2023-03-07 09:55:00,81.88,81.88,81.8,81.82,63824.0,74.9504,74.9504,74.8772,74.8955,63824.0
2023-03-07 10:00:00,81.82,81.84,81.47,81.58,276768.0,74.8955,74.9138,74.5751,74.6758,276768.0
2023-03-07 10:05:00,81.59,81.74,81.55,81.59,87663.0,74.6849,74.8222,74.6483,74.6849,87663.0
2023-03-07 10:10:00,81.58,81.58,81.34,81.36,123717.0,74.6758,74.6758,74.4561,74.4744,123717.0
2023-03-07 10:15:00,81.35,81.37,81.26,81.35,54256.0,74.4653,74.4836,74.3829,74.4653,54256.0
2023-03-07 10:20:00,81.35,81.41,81.3,81.31,67315.0,74.4653,74.5202,74.4195,74.4286,67315.0
2023-03-07 10:25:00,81.31,81.36,81.23,81.25,64316.0,74.4286,74.4744,74.3554,74.3737,64316.0
2023-03-07 10:30:00,81.25,81.37,81.21,81.31,59007.0,74.3737,74.4836,74.3371,74.4286,59007.0
2023-03-07 10:35:00,81.31,81.35,81.06,81.09,68803.0,74.4286,74.4653,74.1998,74.2273,68803.0
2023-03-07 10:40:00,81.08,81.11,80.84,80.88,121233.0,74.2181,74.2456,73.9984,74.035,121233.0
2023-03-07 10:45:00,80.87,81.03,80.86,80.94,136705.0,74.0259,74.1723,74.0167,74.09,136705.0
2023-03-07 10:50:00,80.94,80.94,80.7,80.78,86353.0,74.09,74.09,73.8703,73.9435,86353.0
2023-03-07 10:55:00,80.78,80.79,80.69,80.72,98120.0,73.9435,73.9526,73.8611,73.8886,98120.0
2023-03-07 11:00:00,80.73,80.85,80.69,80.83,76598.0,73.8977,74.0076,73.8611,73.9893,76598.0
2023-03-07 11:05:00,80.83,80.88,80.75,80.79,51573.0,73.9893,74.035,73.916,73.9526,51573.0
2023-03-07 11:10:00,80.78,80.81,80.65,80.67,43029.0,73.9435,73.971,73.8245,73.8428,43029.0
2023-03-07 11:15:00,80.65,80.73,80.6,80.71,89902.0,73.8245,73.8977,73.7787,73.8794,89902.0
2023-03-07 11:20:00,80.72,80.74,80.66,80.67,56732.0,73.8886,73.9069,73.8336,73.8428,56732.0
2023-03-07 11:25:00,80.68,80.69,80.58,80.59,54849.0,73.852,73.8611,73.7604,73.7696,54849.0
2023-03-07 11:30:00,80.59,80.69,80.59,80.61,41017.0,73.7696,73.8611,73.7696,73.7879,41017.0
2023-03-07 11:35:00,80.6,80.62,80.5,80.52,104453.0,73.7787,73.797,73.6872,73.7055,104453.0
2023-03-07 11:40:00,80.52,80.56,80.41,80.56,85391.0,73.7055,73.7421,73.6048,73.7421,85391.0
2023-03-07 11:45:00,80.55,80.63,80.53,80.62,56505.0,73.733,73.8062,73.7147,73.797,56505.0
2023-03-07 11:50:00,80.62,80.68,80.51,80.52,38880.0,73.797,73.852,73.6963,73.7055,38880.0
2023-03-07 11:55:00,80.53,80.53,80.42,80.46,34322.0,73.7147,73.7147,73.614,73.6506,34322.0
2023-03-07 12:00:00,80.46,80.49,80.44,80.48,23120.0,73.6506,73.678,73.6323,73.6689,23120.0
2023-03-07 12:05:00,80.47,80.52,80.43,80.44,46078.0,73.6597,73.7055,73.6231,73.6323,46078.0
2023-03-07 12:10:00,80.44,80.47,80.41,80.44,51103.0,73.6323,73.6597,73.6048,73.6323,51103.0
2023-03-07 12:15:00,80.45,80.45,80.32,80.43,96768.0,73.6414,73.6414,73.5224,73.6231,96768.0
2023-03-07 12:20:00,80.44,80.7,80.42,80.46,78230.0,73.6323,73.8703,73.614,73.6506,78230.0
2023-03-07 12:25:00,80.46,80.54,80.44,80.48,36706.0,73.6506,73.7238,73.6323,73.6689,36706.0
2023-03-07 12:30:00,80.47,80.58,80.43,80.53,71383.0,73.6597,73.7604,73.6231,73.7147,71383.0
2023-03-07 12:35:00,80.52,80.58,80.46,80.51,66982.0,73.7055,73.7604,73.6506,73.6963,66982.0
2023-03-07 12:40:00,80.51,80.53,80.42,80.48,38816.0,73.6963,73.7147,73.614,73.6689,38816.0
2023-03-07 12:45:00,80.48,80.55,80.45,80.53,27388.0,73.6689,73.733,73.6414,73.7147,27388.0
2023-03-07 12:50:00,80.53,80.59,80.44,80.44,111421.0,73.7147,73.7696,73.6323,73.6323,111421.0
2023-03-07 12:55:00,80.44,80.49,80.42,80.45,44662.0,73.6323,73.678,73.614,73.6414,44662.0
2023-03-07 13:00:00,80.45,80.48,80.37,80.45,86165.0,73.6414,73.6689,73.5682,73.6414,86165.0
2023-03-07 13:05:00,80.45,80.48,80.4,80.41,104640.0,73.6414,73.6689,73.5957,73.6048,104640.0
2023-03-07 13:10:00,80.41,80.43,80.3,80.34,54809.0,73.6048,73.6231,73.5041,73.5407,54809.0
2023-03-07 13:15:00,80.33,80.47,80.32,80.39,80117.0,73.5316,73.6597,73.5224,73.5865,80117.0
2023-03-07 13:20:00,80.4,80.47,80.37,80.41,58633.0,73.5957,73.6597,73.5682,73.6048,58633.0
2023-03-07 13:25:00,80.42,80.43,80.29,80.29,58641.0,73.614,73.6231,73.495,73.495,58641.0
2023-03-07 13:30:00,80.27,80.33,80.25,80.27,63268.0,73.4767,73.5316,73.4583,73.4767,63268.0
2023-03-07 13:35:00,80.26,80.38,80.24,80.38,48750.0,73.4675,73.5773,73.4492,73.5773,48750.0
2023-03-07 13:40:00,80.37,80.38,80.33,80.35,26081.0,73.5682,73.5773,73.5316,73.5499,26081.0
2023-03-07 13:45:00,80.35,80.39,80.24,80.28,62585.0,73.5499,73.5865,73.4492,73.4858,62585.0
2023-03-07 13:50:00,80.28,80.33,80.27,80.29,51960.0,73.4858,73.5316,73.4767,73.495,51960.0
2023-03-07 13:55:00,80.29,80.35,80.27,80.34,53148.0,73.495,73.5499,73.4767,73.5407,53148.0
2023-03-07 14:00:00,80.34,80.45,80.34,80.41,84525.0,73.5407,73.6414,73.5407,73.6048,84525.0
2023-03-07 14:05:00,80.41,80.5,80.4,80.48,42545.0,73.6048,73.6872,73.5957,73.6689,42545.0
2023-03-07 14:10:00,80.47,80.52,80.43,80.47,31580.0,73.6597,73.7055,73.6231,73.6597,31580.0
2023-03-07 14:15:00,80.46,80.5,80.44,80.46,49256.0,73.6506,73.6872,73.6323,73.6506,49256.0
2023-03-07 14:20:00,80.46,80.48,80.43,80.43,55514.0,73.6506,73.6689,73.6231,73.6231,55514.0
2023-03-07 14:25:00,80.43,80.46,80.4,80.44,44847.0,73.6231,73.6506,73.5957,73.6323,44847.0
2023-03-07 14:30:00,80.44,80.47,80.41,80.44,41019.0,73.6323,73.6597,73.6048,73.6323,41019.0
2023-03-07 14:35:00,80.44,80.47,80.4,80.44,53243.0,73.6323,73.6597,73.5957,73.6323,53243.0
2023-03-07 14:40:00,80.44,80.51,80.43,80.5,57584.0,73.6323,73.6963,73.6231,73.6872,57584.0
2023-03-07 14:45:00,80.5,80.53,80.43,80.43,56459.0,73.6872,73.7147,73.6231,73.6231,56459.0
2023-03-07 14:50:00,80.43,80.47,80.4,80.46,42631.0,73.6231,73.6597,73.5957,73.6506,42631.0
2023-03-07 14:55:00,80.46,80.49,80.43,80.45,54161.0,73.6506,73.678,73.6231,73.6414,54161.0
2023-03-07 15:00:00,80.45,80.54,80.43,80.44,50542.0,73.6414,73.7238,73.6231,73.6323,50542.0
2023-03-07 15:05:00,80.44,80.5,80.43,80.5,27879.0,73.6323,73.6872,73.6231,73.6872,27879.0
2023-03-07 15:10:00,80.5,80.66,80.5,80.66,93554.0,73.6872,73.8336,73.6872,73.8336,93554.0
2023-03-07 15:15:00,80.66,80.73,80.64,80.72,48158.0,73.8336,73.8977,73.8153,73.8886,48158.0
2023-03-07 15:20:00,80.72,80.77,80.66,80.67,115094.0,73.8886,73.9343,73.8336,73.8428,115094.0
2023-03-07 15:25:00,80.67,80.7,80.62,80.69,77093.0,73.8428,73.8703,73.797,73.8611,77093.0
2023-03-07 15:30:00,80.68,80.78,80.67,80.75,66591.0,73.852,73.9435,73.8428,73.916,66591.0
2023-03-07 15:35:00,80.74,80.81,80.71,80.73,110083.0,73.9069,73.971,73.8794,73.8977,110083.0
2023-03-07 15:40:00,80.73,80.77,80.63,80.64,132449.0,73.8977,73.9343,73.8062,73.8153,132449.0
2023-03-07 15:45:00,80.63,80.63,80.54,80.58,78764.0,73.8062,73.8062,73.7238,73.7604,78764.0
2023-03-07 15:50:00,80.57,80.64,80.49,80.5,121312.0,73.7513,73.8153,73.678,73.6872,121312.0
2023-03-07 15:55:00,80.51,80.53,80.41,80.45,280764.0,73.6963,73.7147,73.6048,73.6414,280764.0
2023-03-08 09:30:00,80.33,80.61,80.1,80.54,144974.0,73.5316,73.7879,73.321,73.7238,144974.0
2023-03-08 09:35:00,80.55,80.65,80.43,80.43,81671.0,73.733,73.8245,73.6231,73.6231,81671.0
2023-03-08 09:40:00,80.45,80.48,80.32,80.42,51695.0,73.6414,73.6689,73.5224,73.614,51695.0
2023-03-08 09:45:00,80.42,80.56,80.37,80.47,47719.0,73.614,73.7421,73.5682,73.6597,47719.0
2023-03-08 09:50:00,80.48,80.58,80.45,80.5,48944.0,73.6689,73.7604,73.6414,73.6872,48944.0
2023-03-08 09:55:00,80.51,80.52,80.42,80.43,37192.0,73.6963,73.7055,73.614,73.6231,37192.0
2023-03-08 10:00:00,80.44,80.44,80.19,80.37,65362.0,73.6323,73.6323,73.4034,73.5682,65362.0
2023-03-08 10:05:00,80.38,80.51,80.34,80.5,36011.0,73.5773,73.6963,73.5407,73.6872,36011.0
2023-03-08 10:10:00,80.5,80.55,80.43,80.45,33205.0,73.6872,73.733,73.6231,73.6414,33205.0
2023-03-08 10:15:00,80.44,80.51,80.41,80.45,47845.0,73.6323,73.6963,73.6048,73.6414,47845.0
2023-03-08 10:20:00,80.46,80.53,80.41,80.53,35393.0,73.6506,73.7147,73.6048,73.7147,35393.0
2023-03-08 10:25:00,80.52,80.61,80.37,80.37,73351.0,73.7055,73.7879,73.5682,73.5682,73351.0
2023-03-08 10:30:00,80.37,80.55,80.32,80.54,53932.0,73.5682,73.733,73.5224,73.7238,53932.0
2023-03-08 10:35:00,80.55,80.56,80.48,80.55,28895.0,73.733,73.7421,73.6689,73.733,28895.0
2023-03-08 10:40:00,80.56,80.57,80.5,80.52,41421.0,73.7421,73.7513,73.6872,73.7055,41421.0
2023-03-08 10:45:00,80.51,80.57,80.37,80.4,56883.0,73.6963,73.7513,73.5682,73.5957,56883.0
2023-03-08 10:50:00,80.4,80.43,80.35,80.41,39404.0,73.5957,73.6231,73.5499,73.6048,39404.0
2023-03-08 10:55:00,80.4,80.43,80.31,80.34,39940.0,73.5957,73.6231,73.5133,73.5407,39940.0
2023-03-08 11:00:00,80.35,80.39,80.28,80.34,30935.0,73.5499,73.5865,73.4858,73.5407,30935.0
2023-03-08 11:05:00,80.34,80.43,80.31,80.4,37740.0,73.5407,73.6231,73.5133,73.5957,37740.0
2023-03-08 11:10:00,80.42,80.47,80.38,80.44,36508.0,73.614,73.6597,73.5773,73.6323,36508.0
2023-03-08 11:15:00,80.44,80.52,80.39,80.39,45134.0,73.6323,73.7055,73.5865,73.5865,45134.0
2023-03-08 11:20:00,80.4,80.49,80.37,80.42,34732.0,73.5957,73.678,73.5682,73.614,34732.0
2023-03-08 11:25:00,80.42,80.45,80.35,80.36,32472.0,73.614,73.6414,73.5499,73.559,32472.0
2023-03-08 11:30:00,80.37,80.38,80.31,80.31,42823.0,73.5682,73.5773,73.5133,73.5133,42823.0
2023-03-08 11:35:00,80.31,80.38,80.29,80.37,23499.0,73.5133,73.5773,73.495,73.5682,23499.0
2023-03-08 11:40:00,80.37,80.46,80.37,80.46,35006.0,73.5682,73.6506,73.5682,73.6506,35006.0
2023-03-08 11:45:00,80.45,80.55,80.43,80.52,38164.0,73.6414,73.733,73.6231,73.7055,38164.0
2023-03-08 11:50:00,80.53,80.58,80.48,80.49,52205.0,73.7147,73.7604,73.6689,73.678,52205.0
2023-03-08 11:55:00,80.48,80.57,80.48,80.56,33779.0,73.6689,73.7513,73.6689,73.7421,33779.0
2023-03-08 12:00:00,80.57,80.61,80.52,80.54,35556.0,73.7513,73.7879,73.7055,73.7238,35556.0
2023-03-08 12:05:00,80.54,80.57,80.45,80.47,27305.0,73.7238,73.7513,73.6414,73.6597,27305.0
2023-03-08 12:10:00,80.47,80.47,80.16,80.17,242004.0,73.6597,73.6597,73.376,73.3851,242004.0
2023-03-08 12:15:00,80.16,80.24,80.16,80.22,45339.0,73.376,73.4492,73.376,73.4309,45339.0
2023-03-08 12:20:00,80.22,80.26,80.2,80.2,25947.0,73.4309,73.4675,73.4126,73.4126,25947.0
2023-03-08 12:25:00,80.2,80.21,80.08,80.11,82394.0,73.4126,73.4217,73.3027,73.3302,82394.0
2023-03-08 12:30:00,80.1,80.13,80.01,80.02,81712.0,73.321,73.3485,73.2387,73.2478,81712.0
2023-03-08 12:35:00,80.02,80.12,79.94,80.08,194104.0,73.2478,73.3393,73.1746,73.3027,194104.0
2023-03-08 12:40:00,80.09,80.19,80.08,80.17,81893.0,73.3119,73.4034,73.3027,73.3851,81893.0
2023-03-08 12:45:00,80.17,80.17,80.11,80.12,49518.0,73.3851,73.3851,73.3302,73.3393,49518.0
2023-03-08 12:50:00,80.12,80.14,80.0,80.06,55210.0,73.3393,73.3577,73.2295,73.2844,55210.0
2023-03-08 12:55:00,80.07,80.07,80.01,80.04,27240.0,73.2936,73.2936,73.2387,73.2661,27240.0
2023-03-08 13:00:00,80.05,80.09,79.96,79.97,46604.0,73.2753,73.3119,73.1929,73.202,46604.0
2023-03-08 13:05:00,79.97,79.98,79.86,79.87,67695.0,73.202,73.2112,73.1014,73.1105,67695.0
2023-03-08 13:10:00,79.87,79.95,79.82,79.92,35028.0,73.1105,73.1837,73.0647,73.1563,35028.0
2023-03-08 13:15:00,79.92,79.93,79.82,79.82,38530.0,73.1563,73.1654,73.0647,73.0647,38530.0
2023-03-08 13:20:00,79.83,79.84,79.77,79.82,36518.0,73.0739,73.083,73.019,73.0647,36518.0
2023-03-08 13:25:00,79.82,79.83,79.73,79.75,34791.0,73.0647,73.0739,72.9824,73.0007,34791.0
2023-03-08 13:30:00,79.75,79.8,79.69,79.78,63627.0,73.0007,73.0464,72.9457,73.0281,63627.0
2023-03-08 13:35:00,79.77,79.79,79.73,79.78,33509.0,73.019,73.0373,72.9824,73.0281,33509.0
2023-03-08 13:40:00,79.78,79.8,79.71,79.73,36203.0,73.0281,73.0464,72.964,72.9824,36203.0
2023-03-08 13:45:00,79.72,79.75,79.7,79.72,36561.0,72.9732,73.0007,72.9549,72.9732,36561.0
2023-03-08 13:50:00,79.71,79.72,79.65,79.71,70537.0,72.964,72.9732,72.9091,72.964,70537.0
2023-03-08 13:55:00,79.71,79.74,79.66,79.72,36944.0,72.964,72.9915,72.9183,72.9732,36944.0
2023-03-08 14:00:00,79.71,79.76,79.7,79.72,31275.0,72.964,73.0098,72.9549,72.9732,31275.0
2023-03-08 14:05:00,79.72,79.76,79.69,79.76,26615.0,72.9732,73.0098,72.9457,73.0098,26615.0
2023-03-08 14:10:00,79.75,79.84,79.74,79.75,45513.0,73.0007,73.083,72.9915,73.0007,45513.0
2023-03-08 14:15:00,79.74,79.79,79.71,79.74,45486.0,72.9915,73.0373,72.964,72.9915,45486.0
2023-03-08 14:20:00,79.75,79.82,79.75,79.78,63393.0,73.0007,73.0647,73.0007,73.0281,63393.0
2023-03-08 14:25:00,79.78,79.81,79.77,79.8,24236.0,73.0281,73.0556,73.019,73.0464,24236.0
2023-03-08 14:30:00,79.8,79.86,79.75,79.75,52244.0,73.0464,73.1014,73.0007,73.0007,52244.0
2023-03-08 14:35:00,79.75,79.82,79.74,79.81,39084.0,73.0007,73.0647,72.9915,73.0556,39084.0
2023-03-08 14:40:00,79.81,79.83,79.75,79.77,43297.0,73.0556,73.0739,73.0007,73.019,43297.0
2023-03-08 14:45:00,79.77,79.77,79.7,79.72,32096.0,73.019,73.019,72.9549,72.9732,32096.0
2023-03-08 14:50:00,79.72,79.72,79.65,79.68,45864.0,72.9732,72.9732,72.9091,72.9366,45864.0
2023-03-08 14:55:00,79.67,79.68,79.58,79.6,59588.0,72.9274,72.9366,72.845,72.8634,59588.0
2023-03-08 15:00:00,79.59,79.65,79.55,79.64,100358.0,72.8542,72.9091,72.8176,72.9,100358.0
2023-03-08 15:05:00,79.63,79.63,79.56,79.61,39195.0,72.8908,72.8908,72.8267,72.8725,39195.0
2023-03-08 15:10:00,79.6,79.61,79.53,79.57,77330.0,72.8634,72.8725,72.7993,72.8359,77330.0
2023-03-08 15:15:00,79.58,79.6,79.55,79.55,47598.0,72.845,72.8634,72.8176,72.8176,47598.0
2023-03-08 15:20:00,79.55,79.6,79.55,79.56,70489.0,72.8176,72.8634,72.8176,72.8267,70489.0
2023-03-08 15:25:00,79.56,79.66,79.56,79.65,49451.0,72.8267,72.9183,72.8267,72.9091,49451.0
2023-03-08 15:30:00,79.65,79.66,79.56,79.59,81279.0,72.9091,72.9183,72.8267,72.8542,81279.0
2023-03-08 15:35:00,79.6,79.75,79.59,79.73,73613.0,72.8634,73.0007,72.8542,72.9824,73613.0
2023-03-08 15:40:00,79.73,79.78,79.64,79.7,158310.0,72.9824,73.0281,72.9,72.9549,158310.0
2023-03-08 15:45:00,79.7,79.82,79.7,79.76,160791.0,72.9549,73.0647,72.9549,73.0098,160791.0
2023-03-08 15:50:00,79.75,79.78,79.71,79.76,123426.0,73.0007,73.0281,72.964,73.0098,123426.0
2023-03-08 15:55:00,79.76,79.83,79.71,79.82,394440.0,73.0098,73.0739,72.964,73.0647,394440.0
2023-03-09 09:30:00,79.97,80.07,79.44,79.64,158143.0,73.202,73.2936,72.7169,72.9,158143.0
2023-03-09 09:35:00,79.64,79.68,79.26,79.33,159417.0,72.9,72.9366,72.5521,72.6162,159417.0
2023-03-09 09:40:00,79.32,79.33,79.2,79.25,102956.0,72.6071,72.6162,72.4972,72.543,102956.0
2023-03-09 09:45:00,79.22,79.25,79.07,79.15,100754.0,72.5155,72.543,72.3782,72.4514,100754.0
2023-03-09 09:50:00,79.14,79.2,78.99,79.0,144564.0,72.4423,72.4972,72.305,72.3141,144564.0
2023-03-09 09:55:00,78.98,79.02,78.77,78.82,124878.0,72.2958,72.3324,72.1036,72.1494,124878.0
2023-03-09 10:00:00,78.82,78.85,78.7,78.83,174820.0,72.1494,72.1768,72.0395,72.1585,174820.0
2023-03-09 10:05:00,78.85,78.91,78.71,78.72,92362.0,72.1768,72.2318,72.0487,72.0578,92362.0
2023-03-09 10:10:00,78.72,78.72,78.57,78.6,111375.0,72.0578,72.0578,71.9205,71.948,111375.0
2023-03-09 10:15:00,78.58,78.71,78.55,78.68,112120.0,71.9297,72.0487,71.9022,72.0212,112120.0
2023-03-09 10:20:00,78.69,78.75,78.6,78.69,100314.0,72.0304,72.0853,71.948,72.0304,100314.0
2023-03-09 10:25:00,78.68,78.68,78.56,78.58,75835.0,72.0212,72.0212,71.9114,71.9297,75835.0
2023-03-09 10:30:00,78.58,78.69,78.56,78.69,60390.0,71.9297,72.0304,71.9114,72.0304,60390.0
2023-03-09 10:35:00,78.69,78.73,78.57,78.58,211096.0,72.0304,72.067,71.9205,71.9297,211096.0
2023-03-09 10:40:00,78.55,78.69,78.53,78.63,136711.0,71.9022,72.0304,71.8839,71.9754,136711.0
2023-03-09 10:45:00,78.63,78.67,78.56,78.59,71143.0,71.9754,72.0121,71.9114,71.9388,71143.0
2023-03-09 10:50:00,78.59,78.65,78.56,78.63,53366.0,71.9388,71.9938,71.9114,71.9754,53366.0
2023-03-09 10:55:00,78.64,78.68,78.47,78.48,87066.0,71.9846,72.0212,71.829,71.8381,87066.0
2023-03-09 11:00:00,78.48,78.51,78.41,78.44,89548.0,71.8381,71.8656,71.7741,71.8015,89548.0
2023-03-09 11:05:00,78.44,78.46,78.34,78.39,100538.0,71.8015,71.8198,71.71,71.7558,100538.0
2023-03-09 11:10:00,78.38,78.4,78.2,78.27,93076.0,71.7466,71.7649,71.5818,71.6459,93076.0
2023-03-09 11:15:00,78.29,78.34,78.18,78.3,115211.0,71.6642,71.71,71.5635,71.6734,115211.0
2023-03-09 11:20:00,78.29,78.32,78.21,78.31,172163.0,71.6642,71.6917,71.591,71.6825,172163.0
2023-03-09 11:25:00,78.31,78.32,78.12,78.13,98001.0,71.6825,71.6917,71.5086,71.5178,98001.0
2023-03-09 11:30:00,78.13,78.29,78.12,78.2,66504.0,71.5178,71.6642,71.5086,71.5818,66504.0
2023-03-09 11:35:00,78.2,78.22,78.12,78.16,59346.0,71.5818,71.6001,71.5086,71.5452,59346.0
2023-03-09 11:40:00,78.15,78.25,78.14,78.2,49252.0,71.5361,71.6276,71.5269,71.5818,49252.0
2023-03-09 11:45:00,78.2,78.25,78.15,78.25,40224.0,71.5818,71.6276,71.5361,71.6276,40224.0
2023-03-09 11:50:00,78.24,78.28,78.21,78.27,40566.0,71.6185,71.6551,71.591,71.6459,40566.0
2023-03-09 11:55:00,78.28,78.28,78.19,78.2,20829.0,71.6551,71.6551,71.5727,71.5818,20829.0
2023-03-09 12:00:00,78.2,78.22,78.09,78.16,62425.0,71.5818,71.6001,71.4812,71.5452,62425.0
2023-03-09 12:05:00,78.16,78.16,78.06,78.1,42391.0,71.5452,71.5452,71.4537,71.4903,42391.0
2023-03-09 12:10:00,78.09,78.12,78.01,78.03,44433.0,71.4812,71.5086,71.4079,71.4262,44433.0
2023-03-09 12:15:00,78.03,78.03,77.93,77.98,115674.0,71.4262,71.4262,71.3347,71.3805,115674.0
2023-03-09 12:20:00,77.99,78.0,77.92,77.95,42859.0,71.3896,71.3988,71.3255,71.353,42859.0
2023-03-09 12:25:00,77.95,77.98,77.89,77.91,55635.0,71.353,71.3805,71.2981,71.3164,55635.0
2023-03-09 12:30:00,77.92,78.05,77.91,78.05,67871.0,71.3255,71.4445,71.3164,71.4445,67871.0
2023-03-09 12:35:00,78.03,78.08,78.01,78.08,37361.0,71.4262,71.472,71.4079,71.472,37361.0
2023-03-09 12:40:00,78.09,78.17,78.07,78.17,75680.0,71.4812,71.5544,71.4628,71.5544,75680.0
2023-03-09 12:45:00,78.16,78.23,78.14,78.16,83103.0,71.5452,71.6093,71.5269,71.5452,83103.0
2023-03-09 12:50:00,78.16,78.23,78.15,78.17,37414.0,71.5452,71.6093,71.5361,71.5544,37414.0
2023-03-09 12:55:00,78.19,78.21,78.11,78.13,44796.0,71.5727,71.591,71.4995,71.5178,44796.0
2023-03-09 13:00:00,78.13,78.14,78.08,78.11,38749.0,71.5178,71.5269,71.472,71.4995,38749.0
2023-03-09 13:05:00,78.1,78.19,78.08,78.19,63843.0,71.4903,71.5727,71.472,71.5727,63843.0
2023-03-09 13:10:00,78.19,78.21,78.13,78.14,29920.0,71.5727,71.591,71.5178,71.5269,29920.0
2023-03-09 13:15:00,78.14,78.14,77.93,77.93,106312.0,71.5269,71.5269,71.3347,71.3347,106312.0
2023-03-09 13:20:00,77.93,78.04,77.93,77.97,49499.0,71.3347,71.4354,71.3347,71.3713,49499.0
2023-03-09 13:25:00,77.95,77.95,77.86,77.88,42861.0,71.353,71.353,71.2706,71.2889,42861.0
2023-03-09 13:30:00,77.88,77.9,77.8,77.87,68215.0,71.2889,71.3072,71.2157,71.2798,68215.0
2023-03-09 13:35:00,77.87,77.88,77.75,77.8,77666.0,71.2798,71.2889,71.1699,71.2157,77666.0
2023-03-09 13:40:00,77.81,77.88,77.8,77.87,52309.0,71.2248,71.2889,71.2157,71.2798,52309.0
2023-03-09 13:45:00,77.87,77.92,77.78,77.78,68727.0,71.2798,71.3255,71.1974,71.1974,68727.0
2023-03-09 13:50:00,77.79,77.84,77.77,77.78,43647.0,71.2065,71.2523,71.1882,71.1974,43647.0
2023-03-09 13:55:00,77.79,77.81,77.73,77.78,69780.0,71.2065,71.2248,71.1516,71.1974,69780.0
2023-03-09 14:00:00,77.78,77.82,77.67,77.68,96689.0,71.1974,71.234,71.0967,71.1058,96689.0
2023-03-09 14:05:00,77.67,77.72,77.6,77.64,67228.0,71.0967,71.1425,71.0326,71.0692,67228.0
2023-03-09 14:10:00,77.64,77.64,77.48,77.63,229414.0,71.0692,71.0692,70.9228,71.0601,229414.0
2023-03-09 14:15:00,77.62,77.69,77.57,77.58,56895.0,71.0509,71.115,71.0052,71.0143,56895.0
2023-03-09 14:20:00,77.58,77.59,77.45,77.5,108281.0,71.0143,71.0235,70.8953,70.9411,108281.0
2023-03-09 14:25:00,77.51,77.54,77.46,77.47,146417.0,70.9502,70.9777,70.9045,70.9136,146417.0
2023-03-09 14:30:00,77.46,77.47,77.29,77.3,119919.0,70.9045,70.9136,70.7489,70.758,119919.0
2023-03-09 14:35:00,77.31,77.41,77.24,77.26,106205.0,70.7672,70.8587,70.7031,70.7214,106205.0
2023-03-09 14:40:00,77.27,77.31,77.2,77.27,75802.0,70.7305,70.7672,70.6665,70.7305,75802.0
2023-03-09 14:45:00,77.28,77.36,77.27,77.32,64361.0,70.7397,70.8129,70.7305,70.7763,64361.0
2023-03-09 14:50:00,77.32,77.32,77.25,77.25,64975.0,70.7763,70.7763,70.7122,70.7122,64975.0
2023-03-09 14:55:00,77.25,77.26,77.04,77.05,101558.0,70.7122,70.7214,70.52,70.5292,101558.0
2023-03-09 15:00:00,77.06,77.15,76.93,76.98,185985.0,70.5383,70.6207,70.4193,70.4651,185985.0
2023-03-09 15:05:00,76.97,77.0,76.84,76.86,93425.0,70.4559,70.4834,70.3369,70.3552,93425.0
2023-03-09 15:10:00,76.85,76.88,76.79,76.83,83390.0,70.3461,70.3736,70.2912,70.3278,83390.0
2023-03-09 15:15:00,76.83,76.85,76.71,76.73,417082.0,70.3278,70.3461,70.2179,70.2362,417082.0
2023-03-09 15:20:00,76.72,76.88,76.66,76.77,122039.0,70.2271,70.3736,70.1722,70.2729,122039.0
2023-03-09 15:25:00,76.78,76.93,76.76,76.9,89592.0,70.282,70.4193,70.2637,70.3919,89592.0
2023-03-09 15:30:00,76.9,77.09,76.87,77.06,194868.0,70.3919,70.5658,70.3644,70.5383,194868.0
2023-03-09 15:35:00,77.07,77.14,76.89,77.12,182556.0,70.5475,70.6115,70.3827,70.5932,182556.0
2023-03-09 15:40:00,77.12,77.24,77.09,77.2,105196.0,70.5932,70.7031,70.5658,70.6665,105196.0
2023-03-09 15:45:00,77.2,77.2,77.03,77.12,116376.0,70.6665,70.6665,70.5109,70.5932,116376.0
2023-03-09 15:50:00,77.12,77.2,77.08,77.1,202798.0,70.5932,70.6665,70.5566,70.5749,202798.0
2023-03-09 15:55:00,77.11,77.12,76.92,76.99,489223.0,70.5841,70.5932,70.4102,70.4742,489223.0
2023-03-10 09:30:00,77.01,77.38,76.94,77.23,162004.0,70.4926,70.8312,70.4285,70.6939,162004.0
2023-03-10 09:35:00,77.23,77.4,77.16,77.21,69155.0,70.6939,70.8495,70.6299,70.6756,69155.0
2023-03-10 09:40:00,77.21,77.34,77.07,77.34,71921.0,70.6756,70.7946,70.5475,70.7946,71921.0
2023-03-10 09:45:00,77.34,77.52,77.3,77.42,79956.0,70.7946,70.9594,70.758,70.8679,79956.0
2023-03-10 09:50:00,77.37,77.97,77.37,77.89,259015.0,70.8221,71.3713,70.8221,71.2981,259015.0
2023-03-10 09:55:00,77.9,78.08,77.88,77.92,63655.0,71.3072,71.472,71.2889,71.3255,63655.0
2023-03-10 10:00:00,77.91,78.16,77.9,78.09,58143.0,71.3164,71.5452,71.3072,71.4812,58143.0
2023-03-10 10:05:00,78.08,78.12,77.81,77.82,85151.0,71.472,71.5086,71.2248,71.234,85151.0
2023-03-10 10:10:00,77.81,77.92,77.69,77.84,59954.0,71.2248,71.3255,71.115,71.2523,59954.0
2023-03-10 10:15:00,77.86,77.86,77.7,77.72,56497.0,71.2706,71.2706,71.1242,71.1425,56497.0
2023-03-10 10:20:00,77.69,77.77,77.59,77.67,41451.0,71.115,71.1882,71.0235,71.0967,41451.0
2023-03-10 10:25:00,77.67,77.67,77.45,77.47,52951.0,71.0967,71.0967,70.8953,70.9136,52951.0
2023-03-10 10:30:00,77.47,77.69,77.39,77.65,42092.0,70.9136,71.115,70.8404,71.0784,42092.0
2023-03-10 10:35:00,77.65,77.74,77.41,77.45,75714.0,71.0784,71.1608,70.8587,70.8953,75714.0
2023-03-10 10:40:00,77.45,77.47,77.29,77.35,252616.0,70.8953,70.9136,70.7489,70.8038,252616.0
2023-03-10 10:45:00,77.34,77.48,77.34,77.48,97779.0,70.7946,70.9228,70.7946,70.9228,97779.0
2023-03-10 10:50:00,77.48,77.84,77.47,77.82,108526.0,70.9228,71.2523,70.9136,71.234,108526.0
2023-03-10 10:55:00,77.86,78.1,77.86,77.97,58467.0,71.2706,71.4903,71.2706,71.3713,58467.0
2023-03-10 11:00:00,77.97,78.08,77.89,78.02,51905.0,71.3713,71.472,71.2981,71.4171,51905.0
2023-03-10 11:05:00,78.01,78.01,77.78,77.86,64546.0,71.4079,71.4079,71.1974,71.2706,64546.0
2023-03-10 11:10:00,77.83,77.85,77.65,77.69,38317.0,71.2432,71.2615,71.0784,71.115,38317.0
2023-03-10 11:15:00,77.68,77.78,77.63,77.78,36171.0,71.1058,71.1974,71.0601,71.1974,36171.0
2023-03-10 11:20:00,77.78,77.94,77.77,77.91,37017.0,71.1974,71.3438,71.1882,71.3164,37017.0
2023-03-10 11:25:00,77.92,78.1,77.9,78.03,47995.0,71.3255,71.4903,71.3072,71.4262,47995.0
2023-03-10 11:30:00,78.02,78.15,78.01,78.1,31629.0,71.4171,71.5361,71.4079,71.4903,31629.0
2023-03-10 11:35:00,78.11,78.16,77.97,78.0,52206.0,71.4995,71.5452,71.3713,71.3988,52206.0
2023-03-10 11:40:00,78.01,78.07,77.91,77.95,33858.0,71.4079,71.4628,71.3164,71.353,33858.0
2023-03-10 11:45:00,77.96,77.96,77.73,77.79,54358.0,71.3622,71.3622,71.1516,71.2065,54358.0
2023-03-10 11:50:00,77.78,77.78,77.6,77.68,41059.0,71.1974,71.1974,71.0326,71.1058,41059.0
2023-03-10 11:55:00,77.68,77.7,77.59,77.59,60239.0,71.1058,71.1242,71.0235,71.0235,60239.0
2023-03-10 12:00:00,77.59,77.71,77.59,77.63,26705.0,71.0235,71.1333,71.0235,71.0601,26705.0
2023-03-10 12:05:00,77.62,77.65,77.49,77.5,31752.0,71.0509,71.0784,70.9319,70.9411,31752.0
2023-03-10 12:10:00,77.49,77.57,77.44,77.54,28768.0,70.9319,71.0052,70.8862,70.9777,28768.0
2023-03-10 12:15:00,77.54,77.59,77.42,77.42,39054.0,70.9777,71.0235,70.8679,70.8679,39054.0
2023-03-10 12:20:00,77.41,77.5,77.37,77.4,36068.0,70.8587,70.9411,70.8221,70.8495,36068.0
2023-03-10 12:25:00,77.41,77.43,77.3,77.41,62147.0,70.8587,70.877,70.758,70.8587,62147.0
2023-03-10 12:30:00,77.41,77.6,77.4,77.55,46875.0,70.8587,71.0326,70.8495,70.9869,46875.0
2023-03-10 12:35:00,77.56,77.71,77.55,77.69,46534.0,70.996,71.1333,70.9869,71.115,46534.0
2023-03-10 12:40:00,77.7,77.7,77.56,77.64,44841.0,71.1242,71.1242,70.996,71.0692,44841.0
2023-03-10 12:45:00,77.65,77.71,77.62,77.63,37551.0,71.0784,71.1333,71.0509,71.0601,37551.0
2023-03-10 12:50:00,77.63,77.64,77.46,77.49,26987.0,71.0601,71.0692,70.9045,70.9319,26987.0
2023-03-10 12:55:00,77.5,77.5,77.34,77.37,30112.0,70.9411,70.9411,70.7946,70.8221,30112.0
2023-03-10 13:00:00,77.37,77.44,77.36,77.41,28608.0,70.8221,70.8862,70.8129,70.8587,28608.0
2023-03-10 13:05:00,77.39,77.41,77.21,77.34,78375.0,70.8404,70.8587,70.6756,70.7946,78375.0
2023-03-10 13:10:00,77.34,77.38,77.3,77.35,63007.0,70.7946,70.8312,70.758,70.8038,63007.0
2023-03-10 13:15:00,77.35,77.35,77.0,77.1,138306.0,70.8038,70.8038,70.4834,70.5749,138306.0
2023-03-10 13:20:00,77.08,77.09,76.96,77.07,92983.0,70.5566,70.5658,70.4468,70.5475,92983.0
2023-03-10 13:25:00,77.07,77.07,76.87,76.98,40906.0,70.5475,70.5475,70.3644,70.4651,40906.0
2023-03-10 13:30:00,76.97,77.01,76.93,76.98,27234.0,70.4559,70.4926,70.4193,70.4651,27234.0
2023-03-10 13:35:00,76.98,77.07,76.98,77.04,31043.0,70.4651,70.5475,70.4651,70.52,31043.0
2023-03-10 13:40:00,77.04,77.15,77.01,77.15,85942.0,70.52,70.6207,70.4926,70.6207,85942.0
2023-03-10 13:45:00,77.15,77.25,77.11,77.19,37316.0,70.6207,70.7122,70.5841,70.6573,37316.0
2023-03-10 13:50:00,77.19,77.19,77.02,77.08,48239.0,70.6573,70.6573,70.5017,70.5566,48239.0
2023-03-10 13:55:00,77.07,77.08,77.01,77.05,35171.0,70.5475,70.5566,70.4926,70.5292,35171.0
2023-03-10 14:00:00,77.06,77.26,77.04,77.23,65735.0,70.5383,70.7214,70.52,70.6939,65735.0
2023-03-10 14:05:00,77.24,77.31,77.18,77.31,43695.0,70.7031,70.7672,70.6482,70.7672,43695.0
2023-03-10 14:10:00,77.32,77.42,77.21,77.23,71406.0,70.7763,70.8679,70.6756,70.6939,71406.0
2023-03-10 14:15:00,77.22,77.26,77.13,77.23,48208.0,70.6848,70.7214,70.6024,70.6939,48208.0
2023-03-10 14:20:00,77.23,77.26,77.06,77.06,31321.0,70.6939,70.7214,70.5383,70.5383,31321.0
2023-03-10 14:25:00,77.06,77.08,76.97,77.01,28334.0,70.5383,70.5566,70.4559,70.4926,28334.0
2023-03-10 14:30:00,77.0,77.18,76.99,77.17,43438.0,70.4834,70.6482,70.4742,70.639,43438.0
2023-03-10 14:35:00,77.17,77.44,77.17,77.42,70561.0,70.639,70.8862,70.639,70.8679,70561.0
2023-03-10 14:40:00,77.42,77.52,77.34,77.39,89050.0,70.8679,70.9594,70.7946,70.8404,89050.0
2023-03-10 14:45:00,77.37,77.64,77.33,77.63,67038.0,70.8221,71.0692,70.7855,71.0601,67038.0
2023-03-10 14:50:00,77.62,77.64,77.5,77.58,46200.0,71.0509,71.0692,70.9411,71.0143,46200.0
2023-03-10 14:55:00,77.57,77.65,77.37,77.46,65842.0,71.0052,71.0784,70.8221,70.9045,65842.0
2023-03-10 15:00:00,77.46,77.49,77.36,77.46,49656.0,70.9045,70.9319,70.8129,70.9045,49656.0
2023-03-10 15:05:00,77.45,77.45,77.25,77.42,52333.0,70.8953,70.8953,70.7122,70.8679,52333.0
2023-03-10 15:10:00,77.41,77.58,77.34,77.44,57400.0,70.8587,71.0143,70.7946,70.8862,57400.0
2023-03-10 15:15:00,77.43,77.54,77.29,77.3,67702.0,70.877,70.9777,70.7489,70.758,67702.0
2023-03-10 15:20:00,77.3,77.38,77.26,77.34,52777.0,70.758,70.8312,70.7214,70.7946,52777.0
2023-03-10 15:25:00,77.35,77.46,77.32,77.43,59894.0,70.8038,70.9045,70.7763,70.877,59894.0
2023-03-10 15:30:00,77.42,77.46,77.31,77.31,59722.0,70.8679,70.9045,70.7672,70.7672,59722.0
2023-03-10 15:35:00,77.3,77.3,77.1,77.13,53700.0,70.758,70.758,70.5749,70.6024,53700.0
2023-03-10 15:40:00,77.13,77.14,76.96,76.96,63803.0,70.6024,70.6115,70.4468,70.4468,63803.0
2023-03-10 15:45:00,76.95,77.01,76.93,76.98,99625.0,70.4376,70.4926,70.4193,70.4651,99625.0
2023-03-10 15:50:00,76.96,77.13,76.93,77.04,155386.0,70.4468,70.6024,70.4193,70.52,155386.0
2023-03-10 15:55:00,77.04,77.14,77.0,77.1,343996.0,70.52,70.6115,70.4834,70.5749,343996.0
2023-03-13 09:30:00,76.6,76.6,75.9,76.36,228219.0,70.1173,70.1173,69.4765,69.8976,228219.0
2023-03-13 09:35:00,76.37,76.5,76.27,76.4,63057.0,69.9067,70.0257,69.8152,69.9342,63057.0
2023-03-13 09:40:00,76.39,76.8,76.39,76.8,83535.0,69.925,70.3003,69.925,70.3003,83535.0
2023-03-13 09:45:00,76.79,77.09,76.75,76.91,70326.0,70.2912,70.5658,70.2546,70.401,70326.0
2023-03-13 09:50:00,76.92,77.25,76.9,77.06,99593.0,70.4102,70.7122,70.3919,70.5383,99593.0
2023-03-13 09:55:00,77.07,77.15,76.92,76.95,51402.0,70.5475,70.6207,70.4102,70.4376,51402.0
2023-03-13 10:00:00,76.98,77.16,76.89,77.11,61960.0,70.4651,70.6299,70.3827,70.5841,61960.0
2023-03-13 10:05:00,77.09,77.24,76.89,76.99,79362.0,70.5658,70.7031,70.3827,70.4742,79362.0
2023-03-13 10:10:00,77.0,77.05,76.68,76.73,48100.0,70.4834,70.5292,70.1905,70.2362,48100.0
2023-03-13 10:15:00,76.72,76.85,76.64,76.73,47326.0,70.2271,70.3461,70.1539,70.2362,47326.0
2023-03-13 10:20:00,76.72,76.73,76.46,76.55,101710.0,70.2271,70.2362,69.9891,70.0715,101710.0
2023-03-13 10:25:00,76.57,76.61,76.42,76.52,40997.0,70.0898,70.1264,69.9525,70.044,40997.0
2023-03-13 10:30:00,76.53,76.78,76.52,76.75,45637.0,70.0532,70.282,70.044,70.2546,45637.0
2023-03-13 10:35:00,76.76,76.81,76.62,76.71,37082.0,70.2637,70.3095,70.1356,70.2179,37082.0
2023-03-13 10:40:00,76.72,76.79,76.56,76.77,61339.0,70.2271,70.2912,70.0806,70.2729,61339.0
2023-03-13 10:45:00,76.77,76.87,76.7,76.82,32150.0,70.2729,70.3644,70.2088,70.3186,32150.0
2023-03-13 10:50:00,76.83,76.9,76.62,76.89,88172.0,70.3278,70.3919,70.1356,70.3827,88172.0
2023-03-13 10:55:00,76.87,77.35,76.87,77.35,103821.0,70.3644,70.8038,70.3644,70.8038,103821.0
2023-03-13 11:00:00,77.37,77.62,77.29,77.31,74470.0,70.8221,71.0509,70.7489,70.7672,74470.0
2023-03-13 11:05:00,77.31,77.32,77.16,77.16,63354.0,70.7672,70.7763,70.6299,70.6299,63354.0
2023-03-13 11:10:00,77.14,77.38,77.13,77.32,55266.0,70.6115,70.8312,70.6024,70.7763,55266.0
2023-03-13 11:15:00,77.34,77.56,77.3,77.5,60636.0,70.7946,70.996,70.758,70.9411,60636.0
2023-03-13 11:20:00,77.5,77.59,77.36,77.38,52985.0,70.9411,71.0235,70.8129,70.8312,52985.0
2023-03-13 11:25:00,77.4,77.59,77.35,77.56,66014.0,70.8495,71.0235,70.8038,70.996,66014.0
2023-03-13 11:30:00,77.55,77.58,77.23,77.23,92701.0,70.9869,71.0143,70.6939,70.6939,92701.0
2023-03-13 11:35:00,77.23,77.23,77.01,77.11,77713.0,70.6939,70.6939,70.4926,70.5841,77713.0
2023-03-13 11:40:00,77.11,77.36,77.11,77.3,62657.0,70.5841,70.8129,70.5841,70.758,62657.0
2023-03-13 11:45:00,77.3,77.4,77.2,77.38,52261.0,70.758,70.8495,70.6665,70.8312,52261.0
2023-03-13 11:50:00,77.36,77.36,76.94,76.94,38245.0,70.8129,70.8129,70.4285,70.4285,38245.0
2023-03-13 11:55:00,76.92,77.18,76.89,77.18,53067.0,70.4102,70.6482,70.3827,70.6482,53067.0
2023-03-13 12:00:00,77.19,77.4,77.04,77.14,54167.0,70.6573,70.8495,70.52,70.6115,54167.0
2023-03-13 12:05:00,77.15,77.26,77.09,77.2,40612.0,70.6207,70.7214,70.5658,70.6665,40612.0
2023-03-13 12:10:00,77.19,77.21,76.92,77.0,48701.0,70.6573,70.6756,70.4102,70.4834,48701.0
2023-03-13 12:15:00,76.98,77.2,76.95,77.07,41687.0,70.4651,70.6665,70.4376,70.5475,41687.0
2023-03-13 12:20:00,77.07,77.09,76.89,76.9,42440.0,70.5475,70.5658,70.3827,70.3919,42440.0
2023-03-13 12:25:00,76.88,77.0,76.88,76.99,46390.0,70.3736,70.4834,70.3736,70.4742,46390.0
2023-03-13 12:30:00,77.01,77.01,76.67,76.68,49424.0,70.4926,70.4926,70.1813,70.1905,49424.0
2023-03-13 12:35:00,76.68,76.88,76.68,76.81,45331.0,70.1905,70.3736,70.1905,70.3095,45331.0
2023-03-13 12:40:00,76.82,76.92,76.77,76.81,37967.0,70.3186,70.4102,70.2729,70.3095,37967.0
2023-03-13 12:45:00,76.81,76.83,76.58,76.65,50769.0,70.3095,70.3278,70.0989,70.163,50769.0
2023-03-13 12:50:00,76.64,76.75,76.59,76.72,27384.0,70.1539,70.2546,70.1081,70.2271,27384.0
2023-03-13 12:55:00,76.73,76.73,76.56,76.65,38044.0,70.2362,70.2362,70.0806,70.163,38044.0
2023-03-13 13:00:00,76.65,76.67,76.51,76.56,28895.0,70.163,70.1813,70.0349,70.0806,28895.0
2023-03-13 13:05:00,76.55,76.63,76.48,76.61,45527.0,70.0715,70.1447,70.0074,70.1264,45527.0
2023-03-13 13:10:00,76.62,76.63,76.48,76.52,48164.0,70.1356,70.1447,70.0074,70.044,48164.0
2023-03-13 13:15:00,76.5,76.56,76.43,76.51,92510.0,70.0257,70.0806,69.9616,70.0349,92510.0
2023-03-13 13:20:00,76.5,76.51,76.33,76.34,45679.0,70.0257,70.0349,69.8701,69.8793,45679.0
2023-03-13 13:25:00,76.34,76.48,76.31,76.45,74441.0,69.8793,70.0074,69.8518,69.9799,74441.0
2023-03-13 13:30:00,76.45,76.5,76.3,76.31,54551.0,69.9799,70.0257,69.8426,69.8518,54551.0
2023-03-13 13:35:00,76.31,76.69,76.29,76.62,82443.0,69.8518,70.1996,69.8335,70.1356,82443.0
2023-03-13 13:40:00,76.63,76.78,76.59,76.78,41830.0,70.1447,70.282,70.1081,70.282,41830.0
2023-03-13 13:45:00,76.78,76.8,76.7,76.72,47264.0,70.282,70.3003,70.2088,70.2271,47264.0
2023-03-13 13:50:00,76.73,76.83,76.69,76.7,36446.0,70.2362,70.3278,70.1996,70.2088,36446.0
2023-03-13 13:55:00,76.7,76.8,76.68,76.71,36424.0,70.2088,70.3003,70.1905,70.2179,36424.0
2023-03-13 14:00:00,76.71,76.77,76.64,76.74,42613.0,70.2179,70.2729,70.1539,70.2454,42613.0
2023-03-13 14:05:00,76.72,76.77,76.64,76.66,28383.0,70.2271,70.2729,70.1539,70.1722,28383.0
2023-03-13 14:10:00,76.66,76.69,76.53,76.55,39503.0,70.1722,70.1996,70.0532,70.0715,39503.0
2023-03-13 14:15:00,76.53,76.69,76.53,76.62,108017.0,70.0532,70.1996,70.0532,70.1356,108017.0
2023-03-13 14:20:00,76.61,76.67,76.54,76.67,56210.0,70.1264,70.1813,70.0623,70.1813,56210.0
2023-03-13 14:25:00,76.68,76.75,76.55,76.67,54559.0,70.1905,70.2546,70.0715,70.1813,54559.0
2023-03-13 14:30:00,76.68,76.83,76.68,76.79,130803.0,70.1905,70.3278,70.1905,70.2912,130803.0
2023-03-13 14:35:00,76.78,76.8,76.66,76.7,72766.0,70.282,70.3003,70.1722,70.2088,72766.0
2023-03-13 14:40:00,76.7,76.81,76.65,76.78,60774.0,70.2088,70.3095,70.163,70.282,60774.0
2023-03-13 14:45:00,76.78,76.8,76.71,76.77,44730.0,70.282,70.3003,70.2179,70.2729,44730.0
2023-03-13 14:50:00,76.78,76.85,76.72,76.74,50885.0,70.282,70.3461,70.2271,70.2454,50885.0
2023-03-13 14:55:00,76.75,76.76,76.58,76.59,51007.0,70.2546,70.2637,70.0989,70.1081,51007.0
2023-03-13 15:00:00,76.59,76.67,76.53,76.53,51684.0,70.1081,70.1813,70.0532,70.0532,51684.0
2023-03-13 15:05:00,76.54,76.74,76.51,76.57,79902.0,70.0623,70.2454,70.0349,70.0898,79902.0
2023-03-13 15:10:00,76.57,76.7,76.55,76.64,113098.0,70.0898,70.2088,70.0715,70.1539,113098.0
2023-03-13 15:15:00,76.64,76.67,76.55,76.56,64236.0,70.1539,70.1813,70.0715,70.0806,64236.0
2023-03-13 15:20:00,76.57,76.57,76.41,76.44,107270.0,70.0898,70.0898,69.9433,69.9708,107270.0
2023-03-13 15:25:00,76.45,76.45,76.25,76.32,81399.0,69.9799,69.9799,69.7969,69.8609,81399.0
2023-03-13 15:30:00,76.32,76.43,76.26,76.4,72825.0,69.8609,69.9616,69.806,69.9342,72825.0
2023-03-13 15:35:00,76.39,76.48,76.33,76.48,63854.0,69.925,70.0074,69.8701,70.0074,63854.0
2023-03-13 15:40:00,76.48,76.57,76.42,76.49,92862.0,70.0074,70.0898,69.9525,70.0166,92862.0
2023-03-13 15:45:00,76.5,76.53,76.41,76.43,99442.0,70.0257,70.0532,69.9433,69.9616,99442.0
2023-03-13 15:50:00,76.42,76.46,76.32,76.4,120555.0,69.9525,69.9891,69.8609,69.9342,120555.0
2023-03-13 15:55:00,76.41,76.42,76.25,76.28,242526.0,69.9433,69.9525,69.7969,69.8243,242526.0
2023-03-14 09:30:00,76.76,76.89,76.52,76.55,131134.0,70.2637,70.3827,70.044,70.0715,131134.0
2023-03-14 09:35:00,76.54,76.83,76.48,76.75,56388.0,70.0623,70.3278,70.0074,70.2546,56388.0
2023-03-14 09:40:00,76.78,76.79,76.39,76.43,63109.0,70.282,70.2912,69.925,69.9616,63109.0
2023-03-14 09:45:00,76.44,76.48,76.18,76.2,95253.0,69.9708,70.0074,69.7328,69.7511,95253.0
2023-03-14 09:50:00,76.21,76.33,76.2,76.26,48155.0,69.7603,69.8701,69.7511,69.806,48155.0
2023-03-14 09:55:00,76.24,76.29,76.15,76.25,57527.0,69.7877,69.8335,69.7053,69.7969,57527.0
2023-03-14 10:00:00,76.26,76.28,76.13,76.23,84658.0,69.806,69.8243,69.687,69.7786,84658.0
2023-03-14 10:05:00,76.25,76.31,76.06,76.06,62978.0,69.7969,69.8518,69.623,69.623,62978.0
2023-03-14 10:10:00,76.06,76.06,75.84,76.06,71480.0,69.623,69.623,69.4216,69.623,71480.0
2023-03-14 10:15:00,76.06,76.14,76.0,76.07,57520.0,69.623,69.6962,69.568,69.6321,57520.0
2023-03-14 10:20:00,76.07,76.26,76.05,76.23,74085.0,69.6321,69.806,69.6138,69.7786,74085.0
2023-03-14 10:25:00,76.23,76.23,76.13,76.18,31823.0,69.7786,69.7786,69.687,69.7328,31823.0
2023-03-14 10:30:00,76.18,76.21,76.07,76.16,94330.0,69.7328,69.7603,69.6321,69.7145,94330.0
2023-03-14 10:35:00,76.16,76.33,76.15,76.24,53129.0,69.7145,69.8701,69.7053,69.7877,53129.0
2023-03-14 10:40:00,76.24,76.28,76.14,76.17,42673.0,69.7877,69.8243,69.6962,69.7236,42673.0
2023-03-14 10:45:00,76.17,76.25,76.11,76.25,47102.0,69.7236,69.7969,69.6687,69.7969,47102.0
2023-03-14 10:50:00,76.24,76.34,76.23,76.31,66242.0,69.7877,69.8793,69.7786,69.8518,66242.0
2023-03-14 10:55:00,76.3,76.41,76.28,76.38,68168.0,69.8426,69.9433,69.8243,69.9159,68168.0
2023-03-14 11:00:00,76.39,76.49,76.39,76.46,61051.0,69.925,70.0166,69.925,69.9891,61051.0
2023-03-14 11:05:00,76.47,76.52,76.4,76.51,34119.0,69.9983,70.044,69.9342,70.0349,34119.0
2023-03-14 11:10:00,76.51,76.52,76.38,76.4,46699.0,70.0349,70.044,69.9159,69.9342,46699.0
2023-03-14 11:15:00,76.38,76.43,76.3,76.33,82959.0,69.9159,69.9616,69.8426,69.8701,82959.0
2023-03-14 11:20:00,76.34,76.39,76.31,76.33,39446.0,69.8793,69.925,69.8518,69.8701,39446.0
2023-03-14 11:25:00,76.32,76.38,76.22,76.26,39155.0,69.8609,69.9159,69.7694,69.806,39155.0
2023-03-14 11:30:00,76.25,76.3,76.22,76.26,35774.0,69.7969,69.8426,69.7694,69.806,35774.0
2023-03-14 11:35:00,76.28,76.31,76.23,76.24,40789.0,69.8243,69.8518,69.7786,69.7877,40789.0
2023-03-14 11:40:00,76.23,76.26,76.06,76.11,46374.0,69.7786,69.806,69.623,69.6687,46374.0
2023-03-14 11:45:00,76.12,76.12,75.98,76.0,82362.0,69.6779,69.6779,69.5497,69.568,82362.0
2023-03-14 11:50:00,75.99,76.0,75.92,75.93,29083.0,69.5589,69.568,69.4948,69.504,29083.0
2023-03-14 11:55:00,75.94,75.94,75.83,75.9,62422.0,69.5131,69.5131,69.4124,69.4765,62422.0
2023-03-14 12:00:00,75.9,75.98,75.84,75.86,64075.0,69.4765,69.5497,69.4216,69.4399,64075.0
2023-03-14 12:05:00,75.86,75.95,75.76,75.94,59353.0,69.4399,69.5223,69.3483,69.5131,59353.0
2023-03-14 12:10:00,75.94,76.01,75.93,75.95,50978.0,69.5131,69.5772,69.504,69.5223,50978.0
2023-03-14 12:15:00,75.96,76.03,75.88,75.88,56525.0,69.5314,69.5955,69.4582,69.4582,56525.0
2023-03-14 12:20:00,75.87,75.9,75.82,75.83,65591.0,69.449,69.4765,69.4033,69.4124,65591.0
2023-03-14 12:25:00,75.83,75.83,75.76,75.8,63477.0,69.4124,69.4124,69.3483,69.385,63477.0
2023-03-14 12:30:00,75.8,75.9,75.8,75.9,51613.0,69.385,69.4765,69.385,69.4765,51613.0
2023-03-14 12:35:00,75.9,75.95,75.85,75.85,41797.0,69.4765,69.5223,69.4307,69.4307,41797.0
2023-03-14 12:40:00,75.84,75.84,75.67,75.73,48926.0,69.4216,69.4216,69.266,69.3209,48926.0
2023-03-14 12:45:00,75.73,75.77,75.65,75.75,53500.0,69.3209,69.3575,69.2477,69.3392,53500.0
2023-03-14 12:50:00,75.74,75.79,75.6,75.65,41463.0,69.33,69.3758,69.2019,69.2477,41463.0
2023-03-14 12:55:00,75.63,75.71,75.6,75.68,35182.0,69.2293,69.3026,69.2019,69.2751,35182.0
2023-03-14 13:00:00,75.67,75.71,75.55,75.56,52081.0,69.266,69.3026,69.1561,69.1653,52081.0
2023-03-14 13:05:00,75.56,75.57,75.32,75.32,160800.0,69.1653,69.1744,68.9456,68.9456,160800.0
2023-03-14 13:10:00,75.32,75.37,75.25,75.26,91153.0,68.9456,68.9913,68.8815,68.8907,91153.0
2023-03-14 13:15:00,75.25,75.3,75.05,75.27,153565.0,68.8815,68.9273,68.6984,68.8998,153565.0
2023-03-14 13:20:00,75.25,75.29,75.17,75.27,59133.0,68.8815,68.9181,68.8083,68.8998,59133.0
2023-03-14 13:25:00,75.27,75.43,75.27,75.28,62414.0,68.8998,69.0463,68.8998,68.909,62414.0
2023-03-14 13:30:00,75.28,75.34,75.22,75.3,53999.0,68.909,68.9639,68.854,68.9273,53999.0
2023-03-14 13:35:00,75.28,75.4,75.27,75.39,51435.0,68.909,69.0188,68.8998,69.0097,51435.0
2023-03-14 13:40:00,75.38,75.4,75.09,75.11,65028.0,69.0005,69.0188,68.735,68.7534,65028.0
2023-03-14 13:45:00,75.11,75.19,75.08,75.14,42927.0,68.7534,68.8266,68.7259,68.7808,42927.0
2023-03-14 13:50:00,75.15,75.18,75.1,75.11,48751.0,68.79,68.8174,68.7442,68.7534,48751.0
2023-03-14 13:55:00,75.1,75.19,75.05,75.16,56305.0,68.7442,68.8266,68.6984,68.7991,56305.0
2023-03-14 14:00:00,75.17,75.25,75.13,75.19,47994.0,68.8083,68.8815,68.7717,68.8266,47994.0
2023-03-14 14:05:00,75.2,75.2,75.04,75.17,90340.0,68.8357,68.8357,68.6893,68.8083,90340.0
2023-03-14 14:10:00,75.17,75.19,75.07,75.08,57678.0,68.8083,68.8266,68.7167,68.7259,57678.0
2023-03-14 14:15:00,75.08,75.12,74.96,75.09,101611.0,68.7259,68.7625,68.616,68.735,101611.0
2023-03-14 14:20:00,75.08,75.12,75.01,75.06,53014.0,68.7259,68.7625,68.6618,68.7076,53014.0
2023-03-14 14:25:00,75.08,75.16,75.06,75.12,71451.0,68.7259,68.7991,68.7076,68.7625,71451.0
2023-03-14 14:30:00,75.12,75.21,75.09,75.19,69828.0,68.7625,68.8449,68.735,68.8266,69828.0
2023-03-14 14:35:00,75.19,75.21,75.1,75.11,62683.0,68.8266,68.8449,68.7442,68.7534,62683.0
2023-03-14 14:40:00,75.11,75.13,75.06,75.12,41430.0,68.7534,68.7717,68.7076,68.7625,41430.0
2023-03-14 14:45:00,75.12,75.23,75.08,75.15,45745.0,68.7625,68.8632,68.7259,68.79,45745.0
2023-03-14 14:50:00,75.14,75.22,75.12,75.12,83208.0,68.7808,68.854,68.7625,68.7625,83208.0
2023-03-14 14:55:00,75.12,75.13,75.05,75.1,51627.0,68.7625,68.7717,68.6984,68.7442,51627.0
2023-03-14 15:00:00,75.1,75.21,75.1,75.13,64395.0,68.7442,68.8449,68.7442,68.7717,64395.0
2023-03-14 15:05:00,75.13,75.19,75.02,75.06,57905.0,68.7717,68.8266,68.671,68.7076,57905.0
2023-03-14 15:10:00,75.05,75.05,74.86,74.88,80017.0,68.6984,68.6984,68.5245,68.5428,80017.0
2023-03-14 15:15:00,74.88,74.97,74.79,74.97,73448.0,68.5428,68.6252,68.4604,68.6252,73448.0
2023-03-14 15:20:00,74.98,75.0,74.83,74.86,59416.0,68.6344,68.6527,68.497,68.5245,59416.0
2023-03-14 15:25:00,74.86,75.0,74.85,74.94,60054.0,68.5245,68.6527,68.5154,68.5977,60054.0
2023-03-14 15:30:00,74.94,75.05,74.88,75.04,86145.0,68.5977,68.6984,68.5428,68.6893,86145.0
2023-03-14 15:35:00,75.06,75.19,75.06,75.11,86086.0,68.7076,68.8266,68.7076,68.7534,86086.0
2023-03-14 15:40:00,75.11,75.22,75.08,75.2,110949.0,68.7534,68.854,68.7259,68.8357,110949.0
2023-03-14 15:45:00,75.2,75.31,75.07,75.27,152023.0,68.8357,68.9364,68.7167,68.8998,152023.0
2023-03-14 15:50:00,75.28,75.39,75.27,75.36,170494.0,68.909,69.0097,68.8998,68.9822,170494.0
2023-03-14 15:55:00,75.36,75.61,75.35,75.52,345874.0,68.9822,69.211,68.973,69.1287,345874.0
2023-03-15 09:30:00,74.9,75.03,74.65,74.93,204751.0,68.5611,68.6801,68.3323,68.5886,204751.0
2023-03-15 09:35:00,74.91,74.95,74.67,74.74,88550.0,68.5703,68.6069,68.3506,68.4147,88550.0
2023-03-15 09:40:00,74.74,75.07,74.72,74.99,75521.0,68.4147,68.7167,68.3964,68.6435,75521.0
2023-03-15 09:45:00,74.99,75.0,74.81,74.9,66697.0,68.6435,68.6527,68.4787,68.5611,66697.0
2023-03-15 09:50:00,74.88,75.05,74.86,74.95,71328.0,68.5428,68.6984,68.5245,68.6069,71328.0
2023-03-15 09:55:00,74.92,74.92,74.68,74.79,39210.0,68.5794,68.5794,68.3597,68.4604,39210.0
2023-03-15 10:00:00,74.76,74.93,74.7,74.93,60145.0,68.433,68.5886,68.3781,68.5886,60145.0
2023-03-15 10:05:00,74.93,75.18,74.9,75.07,103923.0,68.5886,68.8174,68.5611,68.7167,103923.0
2023-03-15 10:10:00,75.09,75.17,74.97,74.98,30548.0,68.735,68.8083,68.6252,68.6344,30548.0
2023-03-15 10:15:00,74.99,75.19,74.98,75.16,40588.0,68.6435,68.8266,68.6344,68.7991,40588.0
2023-03-15 10:20:00,75.18,75.26,75.1,75.1,41993.0,68.8174,68.8907,68.7442,68.7442,41993.0
2023-03-15 10:25:00,75.09,75.17,75.02,75.04,42139.0,68.735,68.8083,68.671,68.6893,42139.0
2023-03-15 10:30:00,75.05,75.12,74.92,74.92,46295.0,68.6984,68.7625,68.5794,68.5794,46295.0
2023-03-15 10:35:00,74.92,75.05,74.84,74.86,52041.0,68.5794,68.6984,68.5062,68.5245,52041.0
2023-03-15 10:40:00,74.86,74.87,74.7,74.8,39803.0,68.5245,68.5337,68.3781,68.4696,39803.0
2023-03-15 10:45:00,74.81,74.92,74.79,74.85,43913.0,68.4787,68.5794,68.4604,68.5154,43913.0
2023-03-15 10:50:00,74.84,74.96,74.82,74.92,38053.0,68.5062,68.616,68.4879,68.5794,38053.0
2023-03-15 10:55:00,74.91,74.98,74.88,74.91,57784.0,68.5703,68.6344,68.5428,68.5703,57784.0
2023-03-15 11:00:00,74.91,74.99,74.79,74.96,54954.0,68.5703,68.6435,68.4604,68.616,54954.0
2023-03-15 11:05:00,74.97,75.11,74.9,74.93,77005.0,68.6252,68.7534,68.5611,68.5886,77005.0
2023-03-15 11:10:00,74.93,75.03,74.9,74.99,45453.0,68.5886,68.6801,68.5611,68.6435,45453.0
2023-03-15 11:15:00,74.99,75.16,74.98,75.16,61880.0,68.6435,68.7991,68.6344,68.7991,61880.0
2023-03-15 11:20:00,75.15,75.15,74.93,74.99,56438.0,68.79,68.79,68.5886,68.6435,56438.0
2023-03-15 11:25:00,74.98,75.02,74.76,74.77,56698.0,68.6344,68.671,68.433,68.4421,56698.0
2023-03-15 11:30:00,74.77,74.88,74.76,74.8,44175.0,68.4421,68.5428,68.433,68.4696,44175.0
2023-03-15 11:35:00,74.78,74.84,74.75,74.82,42496.0,68.4513,68.5062,68.4238,68.4879,42496.0
2023-03-15 11:40:00,74.81,74.9,74.77,74.8,57773.0,68.4787,68.5611,68.4421,68.4696,57773.0
2023-03-15 11:45:00,74.79,74.92,74.71,74.78,66773.0,68.4604,68.5794,68.3872,68.4513,66773.0
2023-03-15 11:50:00,74.77,74.78,74.62,74.65,103460.0,68.4421,68.4513,68.3048,68.3323,103460.0
2023-03-15 11:55:00,74.65,74.7,74.58,74.67,45933.0,68.3323,68.3781,68.2682,68.3506,45933.0
2023-03-15 12:00:00,74.67,74.8,74.66,74.74,52832.0,68.3506,68.4696,68.3414,68.4147,52832.0
2023-03-15 12:05:00,74.73,74.74,74.61,74.65,45953.0,68.4055,68.4147,68.2957,68.3323,45953.0
2023-03-15 12:10:00,74.64,74.65,74.54,74.63,80851.0,68.3231,68.3323,68.2316,68.314,80851.0
2023-03-15 12:15:00,74.64,74.74,74.61,74.66,82848.0,68.3231,68.4147,68.2957,68.3414,82848.0
2023-03-15 12:20:00,74.65,74.75,74.64,74.74,94056.0,68.3323,68.4238,68.3231,68.4147,94056.0
2023-03-15 12:25:00,74.73,74.75,74.65,74.69,29914.0,68.4055,68.4238,68.3323,68.3689,29914.0
2023-03-15 12:30:00,74.69,74.84,74.68,74.7,46110.0,68.3689,68.5062,68.3597,68.3781,46110.0
2023-03-15 12:35:00,74.69,74.73,74.57,74.59,83954.0,68.3689,68.4055,68.2591,68.2774,83954.0
2023-03-15 12:40:00,74.59,74.6,74.52,74.57,64684.0,68.2774,68.2865,68.2133,68.2591,64684.0
2023-03-15 12:45:00,74.59,74.64,74.57,74.63,69705.0,68.2774,68.3231,68.2591,68.314,69705.0
2023-03-15 12:50:00,74.62,74.64,74.59,74.62,74948.0,68.3048,68.3231,68.2774,68.3048,74948.0
2023-03-15 12:55:00,74.62,74.69,74.56,74.65,65165.0,68.3048,68.3689,68.2499,68.3323,65165.0
2023-03-15 13:00:00,74.65,74.67,74.59,74.65,40777.0,68.3323,68.3506,68.2774,68.3323,40777.0
2023-03-15 13:05:00,74.65,74.74,74.64,74.7,80553.0,68.3323,68.4147,68.3231,68.3781,80553.0
2023-03-15 13:10:00,74.7,74.83,74.69,74.8,66564.0,68.3781,68.497,68.3689,68.4696,66564.0
2023-03-15 13:15:00,74.8,74.87,74.77,74.87,63282.0,68.4696,68.5337,68.4421,68.5337,63282.0
2023-03-15 13:20:00,74.87,74.93,74.83,74.9,40351.0,68.5337,68.5886,68.497,68.5611,40351.0
2023-03-15 13:25:00,74.89,74.93,74.86,74.89,64901.0,68.552,68.5886,68.5245,68.552,64901.0
2023-03-15 13:30:00,74.89,74.9,74.77,74.9,47127.0,68.552,68.5611,68.4421,68.5611,47127.0
2023-03-15 13:35:00,74.91,74.96,74.88,74.91,39088.0,68.5703,68.616,68.5428,68.5703,39088.0
2023-03-15 13:40:00,74.92,74.95,74.87,74.9,31832.0,68.5794,68.6069,68.5337,68.5611,31832.0
2023-03-15 13:45:00,74.9,74.91,74.8,74.86,35399.0,68.5611,68.5703,68.4696,68.5245,35399.0
2023-03-15 13:50:00,74.85,75.07,74.84,75.07,69871.0,68.5154,68.7167,68.5062,68.7167,69871.0
2023-03-15 13:55:00,75.06,75.11,74.9,74.94,46852.0,68.7076,68.7534,68.5611,68.5977,46852.0
2023-03-15 14:00:00,74.94,74.97,74.89,74.95,33331.0,68.5977,68.6252,68.552,68.6069,33331.0
2023-03-15 14:05:00,74.94,74.94,74.86,74.89,26680.0,68.5977,68.5977,68.5245,68.552,26680.0
2023-03-15 14:10:00,74.89,74.91,74.79,74.81,44539.0,68.552,68.5703,68.4604,68.4787,44539.0
2023-03-15 14:15:00,74.8,74.95,74.72,74.92,45699.0,68.4696,68.6069,68.3964,68.5794,45699.0
2023-03-15 14:20:00,74.92,75.09,74.91,75.05,45565.0,68.5794,68.735,68.5703,68.6984,45565.0
2023-03-15 14:25:00,75.04,75.35,75.03,75.17,92245.0,68.6893,68.973,68.6801,68.8083,92245.0
2023-03-15 14:30:00,75.22,75.36,75.2,75.31,124456.0,68.854,68.9822,68.8357,68.9364,124456.0
2023-03-15 14:35:00,75.31,75.4,75.24,75.27,55333.0,68.9364,69.0188,68.8723,68.8998,55333.0
2023-03-15 14:40:00,75.24,75.36,75.23,75.31,59006.0,68.8723,68.9822,68.8632,68.9364,59006.0
2023-03-15 14:45:00,75.32,75.32,75.2,75.2,51835.0,68.9456,68.9456,68.8357,68.8357,51835.0
2023-03-15 14:50:00,75.2,75.31,75.11,75.3,33193.0,68.8357,68.9364,68.7534,68.9273,33193.0
2023-03-15 14:55:00,75.31,75.35,75.2,75.28,43183.0,68.9364,68.973,68.8357,68.909,43183.0
2023-03-15 15:00:00,75.27,75.33,75.15,75.24,59856.0,68.8998,68.9547,68.79,68.8723,59856.0
2023-03-15 15:05:00,75.23,75.44,75.2,75.2,63392.0,68.8632,69.0554,68.8357,68.8357,63392.0
2023-03-15 15:10:00,75.2,75.31,75.16,75.21,44748.0,68.8357,68.9364,68.7991,68.8449,44748.0
2023-03-15 15:15:00,75.22,75.32,75.21,75.26,45446.0,68.854,68.9456,68.8449,68.8907,45446.0
2023-03-15 15:20:00,75.25,75.34,75.17,75.26,63088.0,68.8815,68.9639,68.8083,68.8907,63088.0
2023-03-15 15:25:00,75.25,75.34,75.15,75.27,86099.0,68.8815,68.9639,68.79,68.8998,86099.0
2023-03-15 15:30:00,75.27,75.31,75.18,75.23,69828.0,68.8998,68.9364,68.8174,68.8632,69828.0
2023-03-15 15:35:00,75.23,75.25,75.14,75.2,63565.0,68.8632,68.8815,68.7808,68.8357,63565.0
2023-03-15 15:40:00,75.2,75.21,75.01,75.12,68223.0,68.8357,68.8449,68.6618,68.7625,68223.0
2023-03-15 15:45:00,75.11,75.21,75.09,75.13,84250.0,68.7534,68.8449,68.735,68.7717,84250.0
2023-03-15 15:50:00,75.13,75.18,75.06,75.09,103566.0,68.7717,68.8174,68.7076,68.735,103566.0
2023-03-15 15:55:00,75.09,75.41,75.09,75.4,274102.0,68.735,69.028,68.735,69.0188,274102.0
2023-03-16 09:30:00,75.06,75.16,74.84,75.13,141835.0,68.7076,68.7991,68.5062,68.7717,141835.0
2023-03-16 09:35:00,75.13,75.3,75.1,75.2,56271.0,68.7717,68.9273,68.7442,68.8357,56271.0
2023-03-16 09:40:00,75.19,75.24,75.06,75.08,48340.0,68.8266,68.8723,68.7076,68.7259,48340.0
2023-03-16 09:45:00,75.09,75.13,74.91,75.0,57352.0,68.735,68.7717,68.5703,68.6527,57352.0
2023-03-16 09:50:00,75.0,75.0,74.77,74.87,78208.0,68.6527,68.6527,68.4421,68.5337,78208.0
2023-03-16 09:55:00,74.85,74.94,74.81,74.91,52931.0,68.5154,68.5977,68.4787,68.5703,52931.0
2023-03-16 10:00:00,74.91,75.01,74.86,74.93,46019.0,68.5703,68.6618,68.5245,68.5886,46019.0
2023-03-16 10:05:00,74.93,74.93,74.81,74.81,42917.0,68.5886,68.5886,68.4787,68.4787,42917.0
2023-03-16 10:10:00,74.82,74.86,74.74,74.79,34630.0,68.4879,68.5245,68.4147,68.4604,34630.0
2023-03-16 10:15:00,74.78,74.82,74.71,74.72,55840.0,68.4513,68.4879,68.3872,68.3964,55840.0
2023-03-16 10:20:00,74.72,74.72,74.57,74.7,107245.0,68.3964,68.3964,68.2591,68.3781,107245.0
2023-03-16 10:25:00,74.71,74.91,74.68,74.87,48745.0,68.3872,68.5703,68.3597,68.5337,48745.0
2023-03-16 10:30:00,74.87,74.93,74.79,74.84,36679.0,68.5337,68.5886,68.4604,68.5062,36679.0
2023-03-16 10:35:00,74.83,75.0,74.82,74.99,33466.0,68.497,68.6527,68.4879,68.6435,33466.0
2023-03-16 10:40:00,74.99,75.08,74.93,75.0,43996.0,68.6435,68.7259,68.5886,68.6527,43996.0
2023-03-16 10:45:00,74.99,75.12,74.93,74.94,95669.0,68.6435,68.7625,68.5886,68.5977,95669.0
2023-03-16 10:50:00,74.93,75.24,74.93,75.22,53643.0,68.5886,68.8723,68.5886,68.854,53643.0
2023-03-16 10:55:00,75.22,75.29,75.08,75.15,90781.0,68.854,68.9181,68.7259,68.79,90781.0
2023-03-16 11:00:00,75.2,75.23,75.1,75.13,37859.0,68.8357,68.8632,68.7442,68.7717,37859.0
2023-03-16 11:05:00,75.13,75.33,75.11,75.22,66795.0,68.7717,68.9547,68.7534,68.854,66795.0
2023-03-16 11:10:00,75.23,75.3,75.21,75.28,47698.0,68.8632,68.9273,68.8449,68.909,47698.0
2023-03-16 11:15:00,75.28,75.35,75.24,75.26,51453.0,68.909,68.973,68.8723,68.8907,51453.0
2023-03-16 11:20:00,75.25,75.4,75.25,75.35,51143.0,68.8815,69.0188,68.8815,68.973,51143.0
2023-03-16 11:25:00,75.34,75.51,75.33,75.41,65870.0,68.9639,69.1195,68.9547,69.028,65870.0
2023-03-16 11:30:00,75.42,75.5,75.33,75.36,32715.0,69.0371,69.1103,68.9547,68.9822,32715.0
2023-03-16 11:35:00,75.37,75.42,75.33,75.39,58438.0,68.9913,69.0371,68.9547,69.0097,58438.0
2023-03-16 11:40:00,75.42,75.5,75.34,75.34,47819.0,69.0371,69.1103,68.9639,68.9639,47819.0
2023-03-16 11:45:00,75.35,75.4,75.29,75.4,27086.0,68.973,69.0188,68.9181,69.0188,27086.0
2023-03-16 11:50:00,75.4,75.54,75.38,75.48,38951.0,69.0188,69.147,69.0005,69.092,38951.0
2023-03-16 11:55:00,75.47,75.5,75.44,75.45,50436.0,69.0829,69.1103,69.0554,69.0646,50436.0
2023-03-16 12:00:00,75.45,75.53,75.35,75.38,23840.0,69.0646,69.1378,68.973,69.0005,23840.0
2023-03-16 12:05:00,75.38,75.38,75.28,75.31,52534.0,69.0005,69.0005,68.909,68.9364,52534.0
2023-03-16 12:10:00,75.3,75.4,75.3,75.4,57324.0,68.9273,69.0188,68.9273,69.0188,57324.0
2023-03-16 12:15:00,75.41,75.46,75.37,75.43,22434.0,69.028,69.0737,68.9913,69.0463,22434.0
2023-03-16 12:20:00,75.42,75.49,75.42,75.46,29123.0,69.0371,69.1012,69.0371,69.0737,29123.0
2023-03-16 12:25:00,75.47,75.55,75.44,75.51,48078.0,69.0829,69.1561,69.0554,69.1195,48078.0
2023-03-16 12:30:00,75.52,75.53,75.45,75.45,37434.0,69.1287,69.1378,69.0646,69.0646,37434.0
2023-03-16 12:35:00,75.45,75.45,75.34,75.45,36619.0,69.0646,69.0646,68.9639,69.0646,36619.0
2023-03-16 12:40:00,75.44,75.45,75.41,75.45,38013.0,69.0554,69.0646,69.028,69.0646,38013.0
2023-03-16 12:45:00,75.45,75.51,75.39,75.51,39172.0,69.0646,69.1195,69.0097,69.1195,39172.0
2023-03-16 12:50:00,75.51,75.72,75.5,75.67,105685.0,69.1195,69.3117,69.1103,69.266,105685.0
2023-03-16 12:55:00,75.69,75.73,75.65,75.69,25686.0,69.2843,69.3209,69.2477,69.2843,25686.0
2023-03-16 13:00:00,75.68,75.81,75.66,75.81,70218.0,69.2751,69.3941,69.2568,69.3941,70218.0
2023-03-16 13:05:00,75.81,75.87,75.78,75.78,44009.0,69.3941,69.449,69.3666,69.3666,44009.0
2023-03-16 13:10:00,75.78,75.99,75.77,75.96,104336.0,69.3666,69.5589,69.3575,69.5314,104336.0
2023-03-16 13:15:00,75.97,75.99,75.77,75.81,60220.0,69.5406,69.5589,69.3575,69.3941,60220.0
2023-03-16 13:20:00,75.81,75.93,75.79,75.93,60864.0,69.3941,69.504,69.3758,69.504,60864.0
2023-03-16 13:25:00,75.95,76.03,75.91,75.97,81503.0,69.5223,69.5955,69.4856,69.5406,81503.0
2023-03-16 13:30:00,75.97,75.98,75.85,75.89,37421.0,69.5406,69.5497,69.4307,69.4673,37421.0
2023-03-16 13:35:00,75.89,75.93,75.82,75.92,53598.0,69.4673,69.504,69.4033,69.4948,53598.0
2023-03-16 13:40:00,75.92,76.03,75.92,76.02,39529.0,69.4948,69.5955,69.4948,69.5863,39529.0
2023-03-16 13:45:00,76.02,76.09,75.97,76.04,74446.0,69.5863,69.6504,69.5406,69.6046,74446.0
2023-03-16 13:50:00,76.03,76.06,75.91,76.06,54404.0,69.5955,69.623,69.4856,69.623,54404.0
2023-03-16 13:55:00,76.06,76.12,76.04,76.12,78273.0,69.623,69.6779,69.6046,69.6779,78273.0
2023-03-16 14:00:00,76.11,76.15,76.01,76.03,45880.0,69.6687,69.7053,69.5772,69.5955,45880.0
2023-03-16 14:05:00,76.03,76.04,75.93,75.98,54216.0,69.5955,69.6046,69.504,69.5497,54216.0
2023-03-16 14:10:00,75.99,76.0,75.92,75.94,33733.0,69.5589,69.568,69.4948,69.5131,33733.0
2023-03-16 14:15:00,75.94,75.97,75.87,75.95,43383.0,69.5131,69.5406,69.449,69.5223,43383.0
2023-03-16 14:20:00,75.94,75.96,75.86,75.92,53665.0,69.5131,69.5314,69.4399,69.4948,53665.0
2023-03-16 14:25:00,75.92,75.95,75.86,75.92,48234.0,69.4948,69.5223,69.4399,69.4948,48234.0
2023-03-16 14:30:00,75.92,75.93,75.73,75.75,60476.0,69.4948,69.504,69.3209,69.3392,60476.0
2023-03-16 14:35:00,75.76,75.83,75.74,75.81,60323.0,69.3483,69.4124,69.33,69.3941,60323.0
2023-03-16 14:40:00,75.81,75.86,75.79,75.86,65628.0,69.3941,69.4399,69.3758,69.4399,65628.0
2023-03-16 14:45:00,75.85,75.87,75.8,75.81,43102.0,69.4307,69.449,69.385,69.3941,43102.0
2023-03-16 14:50:00,75.81,75.88,75.78,75.78,72151.0,69.3941,69.4582,69.3666,69.3666,72151.0
2023-03-16 14:55:00,75.79,75.9,75.77,75.9,37447.0,69.3758,69.4765,69.3575,69.4765,37447.0
2023-03-16 15:00:00,75.9,75.92,75.86,75.89,45192.0,69.4765,69.4948,69.4399,69.4673,45192.0
2023-03-16 15:05:00,75.89,75.95,75.85,75.89,51729.0,69.4673,69.5223,69.4307,69.4673,51729.0
2023-03-16 15:10:00,75.89,75.9,75.79,75.8,36615.0,69.4673,69.4765,69.3758,69.385,36615.0
2023-03-16 15:15:00,75.8,75.9,75.75,75.82,81683.0,69.385,69.4765,69.3392,69.4033,81683.0
2023-03-16 15:20:00,75.83,75.94,75.81,75.93,53815.0,69.4124,69.5131,69.3941,69.504,53815.0
2023-03-16 15:25:00,75.93,75.97,75.85,75.89,44666.0,69.504,69.5406,69.4307,69.4673,44666.0
2023-03-16 15:30:00,75.89,75.89,75.78,75.82,56582.0,69.4673,69.4673,69.3666,69.4033,56582.0
2023-03-16 15:35:00,75.82,75.82,75.73,75.78,44491.0,69.4033,69.4033,69.3209,69.3666,44491.0
2023-03-16 15:40:00,75.78,75.89,75.77,75.89,61444.0,69.3666,69.4673,69.3575,69.4673,61444.0
2023-03-16 15:45:00,75.88,75.88,75.78,75.83,86663.0,69.4582,69.4582,69.3666,69.4124,86663.0
2023-03-16 15:50:00,75.84,75.88,75.75,75.78,111733.0,69.4216,69.4582,69.3392,69.3666,111733.0
2023-03-16 15:55:00,75.78,75.85,75.72,75.82,234363.0,69.3666,69.4307,69.3117,69.4033,234363.0
2023-03-17 09:30:00,75.83,75.95,74.97,74.97,1117983.0,69.4124,69.5223,68.6252,68.6252,1117983.0
2023-03-17 09:35:00,74.99,75.31,74.93,75.12,77499.0,68.6435,68.9364,68.5886,68.7625,77499.0
2023-03-17 09:40:00,75.13,75.34,75.12,75.2,70996.0,68.7717,68.9639,68.7625,68.8357,70996.0
2023-03-17 09:45:00,75.19,75.22,74.86,74.87,188218.0,68.8266,68.854,68.5245,68.5337,188218.0
2023-03-17 09:50:00,74.87,74.94,74.75,74.89,121738.0,68.5337,68.5977,68.4238,68.552,121738.0
2023-03-17 09:55:00,74.87,74.95,74.75,74.92,66807.0,68.5337,68.6069,68.4238,68.5794,66807.0
2023-03-17 10:00:00,74.92,75.24,74.92,75.18,103189.0,68.5794,68.8723,68.5794,68.8174,103189.0
2023-03-17 10:05:00,75.21,75.29,75.13,75.13,76216.0,68.8449,68.9181,68.7717,68.7717,76216.0
2023-03-17 10:10:00,75.13,75.15,74.85,74.88,87018.0,68.7717,68.79,68.5154,68.5428,87018.0
2023-03-17 10:15:00,74.9,75.0,74.87,74.89,61995.0,68.5611,68.6527,68.5337,68.552,61995.0
2023-03-17 10:20:00,74.89,74.89,74.65,74.65,90713.0,68.552,68.552,68.3323,68.3323,90713.0
2023-03-17 10:25:00,74.67,74.74,74.6,74.66,82320.0,68.3506,68.4147,68.2865,68.3414,82320.0
2023-03-17 10:30:00,74.68,74.83,74.59,74.63,209014.0,68.3597,68.497,68.2774,68.314,209014.0
2023-03-17 10:35:00,74.62,74.73,74.6,74.71,49696.0,68.3048,68.4055,68.2865,68.3872,49696.0
2023-03-17 10:40:00,74.72,74.75,74.6,74.61,39281.0,68.3964,68.4238,68.2865,68.2957,39281.0
2023-03-17 10:45:00,74.61,74.8,74.6,74.79,37990.0,68.2957,68.4696,68.2865,68.4604,37990.0
2023-03-17 10:50:00,74.79,74.79,74.62,74.64,31012.0,68.4604,68.4604,68.3048,68.3231,31012.0
2023-03-17 10:55:00,74.65,74.71,74.59,74.65,41615.0,68.3323,68.3872,68.2774,68.3323,41615.0
2023-03-17 11:00:00,74.66,74.66,74.53,74.59,31495.0,68.3414,68.3414,68.2224,68.2774,31495.0
2023-03-17 11:05:00,74.59,74.79,74.58,74.76,135214.0,68.2774,68.4604,68.2682,68.433,135214.0
2023-03-17 11:10:00,74.76,74.79,74.71,74.76,69307.0,68.433,68.4604,68.3872,68.433,69307.0
2023-03-17 11:15:00,74.74,74.84,74.72,74.75,77245.0,68.4147,68.5062,68.3964,68.4238,77245.0
2023-03-17 11:20:00,74.75,74.82,74.66,74.66,47159.0,68.4238,68.4879,68.3414,68.3414,47159.0
2023-03-17 11:25:00,74.67,74.7,74.61,74.63,32104.0,68.3506,68.3781,68.2957,68.314,32104.0
2023-03-17 11:30:00,74.63,74.72,74.58,74.71,38231.0,68.314,68.3964,68.2682,68.3872,38231.0
2023-03-17 11:35:00,74.71,74.74,74.65,74.66,62212.0,68.3872,68.4147,68.3323,68.3414,62212.0
2023-03-17 11:40:00,74.66,74.72,74.66,74.7,42312.0,68.3414,68.3964,68.3414,68.3781,42312.0
2023-03-17 11:45:00,74.69,74.85,74.68,74.8,56032.0,68.3689,68.5154,68.3597,68.4696,56032.0
2023-03-17 11:50:00,74.8,74.86,74.71,74.72,39211.0,68.4696,68.5245,68.3872,68.3964,39211.0
2023-03-17 11:55:00,74.72,74.72,74.57,74.67,42607.0,68.3964,68.3964,68.2591,68.3506,42607.0
2023-03-17 12:00:00,74.67,74.78,74.67,74.73,24617.0,68.3506,68.4513,68.3506,68.4055,24617.0
2023-03-17 12:05:00,74.73,74.8,74.66,74.78,23834.0,68.4055,68.4696,68.3414,68.4513,23834.0
2023-03-17 12:10:00,74.78,74.83,74.76,74.77,23210.0,68.4513,68.497,68.433,68.4421,23210.0
2023-03-17 12:15:00,74.77,74.86,74.77,74.82,26672.0,68.4421,68.5245,68.4421,68.4879,26672.0
2023-03-17 12:20:00,74.82,74.85,74.74,74.75,35420.0,68.4879,68.5154,68.4147,68.4238,35420.0
2023-03-17 12:25:00,74.75,74.83,74.75,74.81,24922.0,68.4238,68.497,68.4238,68.4787,24922.0
2023-03-17 12:30:00,74.8,74.97,74.78,74.78,58307.0,68.4696,68.6252,68.4513,68.4513,58307.0
2023-03-17 12:35:00,74.78,74.78,74.69,74.73,17355.0,68.4513,68.4513,68.3689,68.4055,17355.0
2023-03-17 12:40:00,74.73,74.73,74.65,74.69,30876.0,68.4055,68.4055,68.3323,68.3689,30876.0
2023-03-17 12:45:00,74.68,74.72,74.62,74.62,21184.0,68.3597,68.3964,68.3048,68.3048,21184.0
2023-03-17 12:50:00,74.63,74.69,74.58,74.58,19784.0,68.314,68.3689,68.2682,68.2682,19784.0
2023-03-17 12:55:00,74.57,74.63,74.55,74.57,24693.0,68.2591,68.314,68.2407,68.2591,24693.0
2023-03-17 13:00:00,74.58,74.6,74.52,74.53,43389.0,68.2682,68.2865,68.2133,68.2224,43389.0
2023-03-17 13:05:00,74.54,74.65,74.53,74.61,24849.0,68.2316,68.3323,68.2224,68.2957,24849.0
2023-03-17 13:10:00,74.59,74.63,74.55,74.55,20734.0,68.2774,68.314,68.2407,68.2407,20734.0
2023-03-17 13:15:00,74.56,74.56,74.35,74.41,235225.0,68.2499,68.2499,68.0577,68.1126,235225.0
2023-03-17 13:20:00,74.42,74.56,74.4,74.41,42504.0,68.1217,68.2499,68.1034,68.1126,42504.0
2023-03-17 13:25:00,74.42,74.43,74.36,74.38,57391.0,68.1217,68.1309,68.0668,68.0851,57391.0
2023-03-17 13:30:00,74.38,74.48,74.36,74.36,51854.0,68.0851,68.1767,68.0668,68.0668,51854.0
2023-03-17 13:35:00,74.36,74.47,74.34,74.46,38736.0,68.0668,68.1675,68.0485,68.1584,38736.0
2023-03-17 13:40:00,74.46,74.46,74.33,74.34,41969.0,68.1584,68.1584,68.0394,68.0485,41969.0
2023-03-17 13:45:00,74.34,74.47,74.3,74.39,127957.0,68.0485,68.1675,68.0119,68.0943,127957.0
2023-03-17 13:50:00,74.39,74.4,74.34,74.36,38985.0,68.0943,68.1034,68.0485,68.0668,38985.0
2023-03-17 13:55:00,74.37,74.39,74.31,74.36,34193.0,68.076,68.0943,68.0211,68.0668,34193.0
2023-03-17 14:00:00,74.37,74.44,74.31,74.31,101552.0,68.076,68.1401,68.0211,68.0211,101552.0
2023-03-17 14:05:00,74.31,74.35,74.17,74.17,99531.0,68.0211,68.0577,67.8929,67.8929,99531.0
2023-03-17 14:10:00,74.17,74.19,74.09,74.12,113630.0,67.8929,67.9112,67.8197,67.8471,113630.0
2023-03-17 14:15:00,74.11,74.21,74.09,74.09,58127.0,67.838,67.9295,67.8197,67.8197,58127.0
2023-03-17 14:20:00,74.09,74.16,74.04,74.06,48635.0,67.8197,67.8838,67.7739,67.7922,48635.0
2023-03-17 14:25:00,74.05,74.05,73.94,74.01,76938.0,67.7831,67.7831,67.6824,67.7464,76938.0
2023-03-17 14:30:00,74.0,74.14,74.0,74.09,54410.0,67.7373,67.8654,67.7373,67.8197,54410.0
2023-03-17 14:35:00,74.1,74.11,73.98,74.02,54132.0,67.8288,67.838,67.719,67.7556,54132.0
2023-03-17 14:40:00,74.02,74.07,74.0,74.01,100378.0,67.7556,67.8014,67.7373,67.7464,100378.0
2023-03-17 14:45:00,74.01,74.04,73.95,74.01,107441.0,67.7464,67.7739,67.6915,67.7464,107441.0
2023-03-17 14:50:00,74.0,74.17,73.91,74.17,103658.0,67.7373,67.8929,67.6549,67.8929,103658.0
2023-03-17 14:55:00,74.17,74.21,74.08,74.09,63755.0,67.8929,67.9295,67.8105,67.8197,63755.0
2023-03-17 15:00:00,74.09,74.15,74.03,74.06,71193.0,67.8197,67.8746,67.7648,67.7922,71193.0
2023-03-17 15:05:00,74.05,74.13,74.04,74.08,81386.0,67.7831,67.8563,67.7739,67.8105,81386.0
2023-03-17 15:10:00,74.08,74.09,73.98,74.06,116043.0,67.8105,67.8197,67.719,67.7922,116043.0
2023-03-17 15:15:00,74.06,74.19,74.03,74.09,117741.0,67.7922,67.9112,67.7648,67.8197,117741.0
2023-03-17 15:20:00,74.08,74.14,74.07,74.14,128340.0,67.8105,67.8654,67.8014,67.8654,128340.0
2023-03-17 15:25:00,74.14,74.22,74.09,74.21,103045.0,67.8654,67.9387,67.8197,67.9295,103045.0
2023-03-17 15:30:00,74.22,74.23,74.02,74.16,106624.0,67.9387,67.9478,67.7556,67.8838,106624.0
2023-03-17 15:35:00,74.15,74.22,74.08,74.2,108510.0,67.8746,67.9387,67.8105,67.9204,108510.0
2023-03-17 15:40:00,74.19,74.25,74.17,74.22,99085.0,67.9112,67.9661,67.8929,67.9387,99085.0
2023-03-17 15:45:00,74.22,74.22,74.03,74.05,180665.0,67.9387,67.9387,67.7648,67.7831,180665.0
2023-03-17 15:50:00,74.05,74.39,74.05,74.36,251516.0,67.7831,68.0943,67.7831,68.0668,251516.0
2023-03-17 15:55:00,74.36,74.49,74.28,74.37,495148.0,68.0668,68.1858,67.9936,68.076,495148.0
2023-03-20 09:30:00,74.63,75.12,74.63,74.92,150577.0,68.314,68.7625,68.314,68.5794,150577.0
2023-03-20 09:35:00,74.86,74.93,74.76,74.81,54691.0,68.5245,68.5886,68.433,68.4787,54691.0
2023-03-20 09:40:00,74.83,75.0,74.8,74.94,45970.0,68.497,68.6527,68.4696,68.5977,45970.0
2023-03-20 09:45:00,74.95,75.19,74.94,75.15,48543.0,68.6069,68.8266,68.5977,68.79,48543.0
2023-03-20 09:50:00,75.15,75.38,75.15,75.3,70287.0,68.79,69.0005,68.79,68.9273,70287.0
2023-03-20 09:55:00,75.29,75.51,75.28,75.51,70057.0,68.9181,69.1195,68.909,69.1195,70057.0
2023-03-20 10:00:00,75.5,75.59,75.48,75.56,58172.0,69.1103,69.1927,69.092,69.1653,58172.0
2023-03-20 10:05:00,75.57,75.59,75.39,75.43,86076.0,69.1744,69.1927,69.0097,69.0463,86076.0
2023-03-20 10:10:00,75.44,75.49,75.33,75.33,26767.0,69.0554,69.1012,68.9547,68.9547,26767.0
2023-03-20 10:15:00,75.32,75.34,75.01,75.05,58473.0,68.9456,68.9639,68.6618,68.6984,58473.0
2023-03-20 10:20:00,75.05,75.19,75.05,75.17,35232.0,68.6984,68.8266,68.6984,68.8083,35232.0
2023-03-20 10:25:00,75.14,75.23,75.11,75.22,39682.0,68.7808,68.8632,68.7534,68.854,39682.0
2023-03-20 10:30:00,75.21,75.21,75.12,75.2,37042.0,68.8449,68.8449,68.7625,68.8357,37042.0
2023-03-20 10:35:00,75.2,75.32,75.2,75.31,57655.0,68.8357,68.9456,68.8357,68.9364,57655.0
2023-03-20 10:40:00,75.3,75.33,75.13,75.14,42996.0,68.9273,68.9547,68.7717,68.7808,42996.0
2023-03-20 10:45:00,75.14,75.18,75.04,75.11,58434.0,68.7808,68.8174,68.6893,68.7534,58434.0
2023-03-20 10:50:00,75.12,75.17,75.05,75.05,32342.0,68.7625,68.8083,68.6984,68.6984,32342.0
2023-03-20 10:55:00,75.05,75.14,75.02,75.11,33714.0,68.6984,68.7808,68.671,68.7534,33714.0
2023-03-20 11:00:00,75.11,75.29,75.11,75.15,46406.0,68.7534,68.9181,68.7534,68.79,46406.0
2023-03-20 11:05:00,75.15,75.25,75.14,75.18,29396.0,68.79,68.8815,68.7808,68.8174,29396.0
2023-03-20 11:10:00,75.18,75.18,75.05,75.11,46414.0,68.8174,68.8174,68.6984,68.7534,46414.0
2023-03-20 11:15:00,75.1,75.14,75.04,75.13,25458.0,68.7442,68.7808,68.6893,68.7717,25458.0
2023-03-20 11:20:00,75.14,75.16,75.07,75.1,27847.0,68.7808,68.7991,68.7167,68.7442,27847.0
2023-03-20 11:25:00,75.1,75.25,75.1,75.21,32892.0,68.7442,68.8815,68.7442,68.8449,32892.0
2023-03-20 11:30:00,75.21,75.3,75.08,75.13,50718.0,68.8449,68.9273,68.7259,68.7717,50718.0
2023-03-20 11:35:00,75.13,75.15,75.06,75.09,28269.0,68.7717,68.79,68.7076,68.735,28269.0
2023-03-20 11:40:00,75.07,75.11,75.04,75.06,31066.0,68.7167,68.7534,68.6893,68.7076,31066.0
2023-03-20 11:45:00,75.05,75.08,75.02,75.05,27461.0,68.6984,68.7259,68.671,68.6984,27461.0
2023-03-20 11:50:00,75.05,75.09,74.91,74.91,86448.0,68.6984,68.735,68.5703,68.5703,86448.0
2023-03-20 11:55:00,74.92,74.96,74.87,74.91,52358.0,68.5794,68.616,68.5337,68.5703,52358.0
2023-03-20 12:00:00,74.91,74.94,74.88,74.92,31026.0,68.5703,68.5977,68.5428,68.5794,31026.0
2023-03-20 12:05:00,74.92,74.96,74.87,74.88,38635.0,68.5794,68.616,68.5337,68.5428,38635.0
2023-03-20 12:10:00,74.87,74.91,74.83,74.89,95750.0,68.5337,68.5703,68.497,68.552,95750.0
2023-03-20 12:15:00,74.9,74.92,74.77,74.83,36836.0,68.5611,68.5794,68.4421,68.497,36836.0
2023-03-20 12:20:00,74.83,74.96,74.81,74.92,50266.0,68.497,68.616,68.4787,68.5794,50266.0
2023-03-20 12:25:00,74.91,75.06,74.89,75.06,67416.0,68.5703,68.7076,68.552,68.7076,67416.0
2023-03-20 12:30:00,75.06,75.11,75.02,75.03,26948.0,68.7076,68.7534,68.671,68.6801,26948.0
2023-03-20 12:35:00,75.02,75.05,74.98,75.05,34095.0,68.671,68.6984,68.6344,68.6984,34095.0
2023-03-20 12:40:00,75.05,75.07,74.99,75.05,38031.0,68.6984,68.7167,68.6435,68.6984,38031.0
2023-03-20 12:45:00,75.05,75.09,75.03,75.07,29179.0,68.6984,68.735,68.6801,68.7167,29179.0
2023-03-20 12:50:00,75.07,75.15,75.07,75.13,59843.0,68.7167,68.79,68.7167,68.7717,59843.0
2023-03-20 12:55:00,75.13,75.23,75.13,75.23,34995.0,68.7717,68.8632,68.7717,68.8632,34995.0
2023-03-20 13:00:00,75.23,75.3,75.23,75.3,23159.0,68.8632,68.9273,68.8632,68.9273,23159.0
2023-03-20 13:05:00,75.3,75.44,75.28,75.34,63556.0,68.9273,69.0554,68.909,68.9639,63556.0
2023-03-20 13:10:00,75.33,75.34,75.27,75.29,27830.0,68.9547,68.9639,68.8998,68.9181,27830.0
2023-03-20 13:15:00,75.28,75.36,75.28,75.33,27377.0,68.909,68.9822,68.909,68.9547,27377.0
2023-03-20 13:20:00,75.33,75.35,75.29,75.34,30081.0,68.9547,68.973,68.9181,68.9639,30081.0
2023-03-20 13:25:00,75.34,75.37,75.25,75.28,48293.0,68.9639,68.9913,68.8815,68.909,48293.0
2023-03-20 13:30:00,75.28,75.3,75.22,75.25,36820.0,68.909,68.9273,68.854,68.8815,36820.0
2023-03-20 13:35:00,75.24,75.26,75.2,75.26,55900.0,68.8723,68.8907,68.8357,68.8907,55900.0
2023-03-20 13:40:00,75.27,75.34,75.26,75.28,62786.0,68.8998,68.9639,68.8907,68.909,62786.0
2023-03-20 13:45:00,75.28,75.29,75.15,75.2,47963.0,68.909,68.9181,68.79,68.8357,47963.0
2023-03-20 13:50:00,75.19,75.19,75.0,75.03,57185.0,68.8266,68.8266,68.6527,68.6801,57185.0
2023-03-20 13:55:00,75.03,75.12,75.02,75.11,37586.0,68.6801,68.7625,68.671,68.7534,37586.0
2023-03-20 14:00:00,75.11,75.19,75.08,75.13,49444.0,68.7534,68.8266,68.7259,68.7717,49444.0
2023-03-20 14:05:00,75.13,75.14,75.02,75.05,32865.0,68.7717,68.7808,68.671,68.6984,32865.0
2023-03-20 14:10:00,75.03,75.09,75.0,75.03,77222.0,68.6801,68.735,68.6527,68.6801,77222.0
2023-03-20 14:15:00,75.03,75.03,74.91,74.95,46204.0,68.6801,68.6801,68.5703,68.6069,46204.0
2023-03-20 14:20:00,74.96,75.0,74.94,74.95,32787.0,68.616,68.6527,68.5977,68.6069,32787.0
2023-03-20 14:25:00,74.95,74.97,74.91,74.92,39858.0,68.6069,68.6252,68.5703,68.5794,39858.0
2023-03-20 14:30:00,74.92,74.93,74.81,74.82,96789.0,68.5794,68.5886,68.4787,68.4879,96789.0
2023-03-20 14:35:00,74.81,74.82,74.72,74.73,46568.0,68.4787,68.4879,68.3964,68.4055,46568.0
2023-03-20 14:40:00,74.73,74.79,74.71,74.74,41642.0,68.4055,68.4604,68.3872,68.4147,41642.0
2023-03-20 14:45:00,74.74,74.87,74.74,74.84,57747.0,68.4147,68.5337,68.4147,68.5062,57747.0
2023-03-20 14:50:00,74.85,74.96,74.85,74.93,31786.0,68.5154,68.616,68.5154,68.5886,31786.0
2023-03-20 14:55:00,74.93,74.93,74.82,74.84,35968.0,68.5886,68.5886,68.4879,68.5062,35968.0
2023-03-20 15:00:00,74.82,74.86,74.82,74.83,40607.0,68.4879,68.5245,68.4879,68.497,40607.0
2023-03-20 15:05:00,74.83,74.86,74.76,74.77,59216.0,68.497,68.5245,68.433,68.4421,59216.0
2023-03-20 15:10:00,74.77,74.8,74.73,74.77,43026.0,68.4421,68.4696,68.4055,68.4421,43026.0
2023-03-20 15:15:00,74.76,74.77,74.69,74.76,44282.0,68.433,68.4421,68.3689,68.433,44282.0
2023-03-20 15:20:00,74.76,74.79,74.7,74.78,43455.0,68.433,68.4604,68.3781,68.4513,43455.0
2023-03-20 15:25:00,74.78,74.92,74.78,74.9,42445.0,68.4513,68.5794,68.4513,68.5611,42445.0
2023-03-20 15:30:00,74.89,74.96,74.86,74.89,53988.0,68.552,68.616,68.5245,68.552,53988.0
2023-03-20 15:35:00,74.9,74.91,74.85,74.88,48787.0,68.5611,68.5703,68.5154,68.5428,48787.0
2023-03-20 15:40:00,74.87,74.91,74.85,74.85,52899.0,68.5337,68.5703,68.5154,68.5154,52899.0
2023-03-20 15:45:00,74.83,74.93,74.81,74.92,72443.0,68.497,68.5886,68.4787,68.5794,72443.0
2023-03-20 15:50:00,74.93,74.98,74.89,74.93,127540.0,68.5886,68.6344,68.552,68.5886,127540.0
2023-03-20 15:55:00,74.93,74.97,74.85,74.96,328916.0,68.5886,68.6252,68.5154,68.616,328916.0
2023-03-21 09:30:00,75.51,75.66,75.36,75.63,146198.0,69.1195,69.2568,68.9822,69.2293,146198.0
2023-03-21 09:35:00,75.6,75.62,75.39,75.39,63627.0,69.2019,69.2202,69.0097,69.0097,63627.0
2023-03-21 09:40:00,75.39,75.41,75.06,75.2,56304.0,69.0097,69.028,68.7076,68.8357,56304.0
2023-03-21 09:45:00,75.2,75.25,75.01,75.03,33543.0,68.8357,68.8815,68.6618,68.6801,33543.0
2023-03-21 09:50:00,75.04,75.05,74.81,74.91,51856.0,68.6893,68.6984,68.4787,68.5703,51856.0
2023-03-21 09:55:00,74.92,75.05,74.92,74.98,57177.0,68.5794,68.6984,68.5794,68.6344,57177.0
2023-03-21 10:00:00,74.99,75.09,74.87,74.92,55198.0,68.6435,68.735,68.5337,68.5794,55198.0
2023-03-21 10:05:00,74.91,75.0,74.86,74.89,66494.0,68.5703,68.6527,68.5245,68.552,66494.0
2023-03-21 10:10:00,74.9,74.97,74.88,74.97,72575.0,68.5611,68.6252,68.5428,68.6252,72575.0
2023-03-21 10:15:00,74.96,75.21,74.94,75.16,130045.0,68.616,68.8449,68.5977,68.7991,130045.0
2023-03-21 10:20:00,75.16,75.27,75.12,75.2,54701.0,68.7991,68.8998,68.7625,68.8357,54701.0
2023-03-21 10:25:00,75.2,75.3,75.15,75.22,54286.0,68.8357,68.9273,68.79,68.854,54286.0
2023-03-21 10:30:00,75.22,75.34,75.2,75.27,32914.0,68.854,68.9639,68.8357,68.8998,32914.0
2023-03-21 10:35:00,75.27,75.38,75.26,75.37,24050.0,68.8998,69.0005,68.8907,68.9913,24050.0
2023-03-21 10:40:00,75.37,75.37,75.22,75.23,34465.0,68.9913,68.9913,68.854,68.8632,34465.0
2023-03-21 10:45:00,75.23,75.39,75.23,75.37,29996.0,68.8632,69.0097,68.8632,68.9913,29996.0
2023-03-21 10:50:00,75.36,75.37,75.24,75.27,29382.0,68.9822,68.9913,68.8723,68.8998,29382.0
2023-03-21 10:55:00,75.26,75.33,75.22,75.3,31887.0,68.8907,68.9547,68.854,68.9273,31887.0
2023-03-21 11:00:00,75.31,75.33,75.26,75.31,27935.0,68.9364,68.9547,68.8907,68.9364,27935.0
2023-03-21 11:05:00,75.3,75.39,75.29,75.39,52500.0,68.9273,69.0097,68.9181,69.0097,52500.0
2023-03-21 11:10:00,75.39,75.41,75.34,75.41,34056.0,69.0097,69.028,68.9639,69.028,34056.0
2023-03-21 11:15:00,75.41,75.44,75.38,75.43,32535.0,69.028,69.0554,69.0005,69.0463,32535.0
2023-03-21 11:20:00,75.43,75.63,75.41,75.59,80877.0,69.0463,69.2293,69.028,69.1927,80877.0
2023-03-21 11:25:00,75.59,75.6,75.37,75.41,41578.0,69.1927,69.2019,68.9913,69.028,41578.0
2023-03-21 11:30:00,75.41,75.44,75.37,75.4,23718.0,69.028,69.0554,68.9913,69.0188,23718.0
2023-03-21 11:35:00,75.41,75.41,75.3,75.34,86720.0,69.028,69.028,68.9273,68.9639,86720.0
2023-03-21 11:40:00,75.34,75.47,75.31,75.43,58662.0,68.9639,69.0829,68.9364,69.0463,58662.0
2023-03-21 11:45:00,75.42,75.49,75.32,75.36,41872.0,69.0371,69.1012,68.9456,68.9822,41872.0
2023-03-21 11:50:00,75.36,75.39,75.23,75.25,47633.0,68.9822,69.0097,68.8632,68.8815,47633.0
2023-03-21 11:55:00,75.23,75.28,75.14,75.16,22589.0,68.8632,68.909,68.7808,68.7991,22589.0
2023-03-21 12:00:00,75.16,75.19,75.05,75.05,26238.0,68.7991,68.8266,68.6984,68.6984,26238.0
2023-03-21 12:05:00,75.06,75.07,74.93,74.94,38018.0,68.7076,68.7167,68.5886,68.5977,38018.0
2023-03-21 12:10:00,74.94,75.09,74.92,75.08,35699.0,68.5977,68.735,68.5794,68.7259,35699.0
2023-03-21 12:15:00,75.09,75.1,75.01,75.01,14849.0,68.735,68.7442,68.6618,68.6618,14849.0
2023-03-21 12:20:00,75.0,75.0,74.92,74.92,22837.0,68.6527,68.6527,68.5794,68.5794,22837.0
2023-03-21 12:25:00,74.93,75.02,74.92,74.98,18806.0,68.5886,68.671,68.5794,68.6344,18806.0
2023-03-21 12:30:00,74.98,75.02,74.95,74.98,25959.0,68.6344,68.671,68.6069,68.6344,25959.0
2023-03-21 12:35:00,74.99,75.05,74.95,74.97,30467.0,68.6435,68.6984,68.6069,68.6252,30467.0
2023-03-21 12:40:00,74.97,74.99,74.89,74.91,18765.0,68.6252,68.6435,68.552,68.5703,18765.0
2023-03-21 12:45:00,74.91,74.96,74.88,74.9,35612.0,68.5703,68.616,68.5428,68.5611,35612.0
2023-03-21 12:50:00,74.91,74.96,74.89,74.9,29876.0,68.5703,68.616,68.552,68.5611,29876.0
2023-03-21 12:55:00,74.89,74.94,74.86,74.88,41840.0,68.552,68.5977,68.5245,68.5428,41840.0
2023-03-21 13:00:00,74.88,74.88,74.83,74.85,48258.0,68.5428,68.5428,68.497,68.5154,48258.0
2023-03-21 13:05:00,74.86,74.87,74.82,74.87,35437.0,68.5245,68.5337,68.4879,68.5337,35437.0
2023-03-21 13:10:00,74.87,74.92,74.87,74.91,33597.0,68.5337,68.5794,68.5337,68.5703,33597.0
2023-03-21 13:15:00,74.92,74.94,74.88,74.91,40606.0,68.5794,68.5977,68.5428,68.5703,40606.0
2023-03-21 13:20:00,74.9,74.9,74.84,74.86,28143.0,68.5611,68.5611,68.5062,68.5245,28143.0
2023-03-21 13:25:00,74.86,74.96,74.84,74.92,42686.0,68.5245,68.616,68.5062,68.5794,42686.0
2023-03-21 13:30:00,74.93,74.97,74.92,74.96,18202.0,68.5886,68.6252,68.5794,68.616,18202.0
2023-03-21 13:35:00,74.97,74.98,74.94,74.95,20747.0,68.6252,68.6344,68.5977,68.6069,20747.0
2023-03-21 13:40:00,74.96,74.97,74.92,74.95,19520.0,68.616,68.6252,68.5794,68.6069,19520.0
2023-03-21 13:45:00,74.94,74.96,74.89,74.9,16291.0,68.5977,68.616,68.552,68.5611,16291.0
2023-03-21 13:50:00,74.9,74.9,74.79,74.81,89868.0,68.5611,68.5611,68.4604,68.4787,89868.0
2023-03-21 13:55:00,74.81,74.89,74.78,74.87,107731.0,68.4787,68.552,68.4513,68.5337,107731.0
2023-03-21 14:00:00,74.86,74.92,74.84,74.87,49712.0,68.5245,68.5794,68.5062,68.5337,49712.0
2023-03-21 14:05:00,74.88,74.9,74.81,74.84,42679.0,68.5428,68.5611,68.4787,68.5062,42679.0
2023-03-21 14:10:00,74.84,74.84,74.75,74.81,36477.0,68.5062,68.5062,68.4238,68.4787,36477.0
2023-03-21 14:15:00,74.81,74.85,74.78,74.81,51764.0,68.4787,68.5154,68.4513,68.4787,51764.0
2023-03-21 14:20:00,74.82,74.89,74.82,74.87,27256.0,68.4879,68.552,68.4879,68.5337,27256.0
2023-03-21 14:25:00,74.88,75.0,74.88,74.95,87459.0,68.5428,68.6527,68.5428,68.6069,87459.0
2023-03-21 14:30:00,74.96,75.02,74.95,75.01,53553.0,68.616,68.671,68.6069,68.6618,53553.0
2023-03-21 14:35:00,75.01,75.02,74.91,74.93,32905.0,68.6618,68.671,68.5703,68.5886,32905.0
2023-03-21 14:40:00,74.93,75.05,74.92,75.05,40385.0,68.5886,68.6984,68.5794,68.6984,40385.0
2023-03-21 14:45:00,75.03,75.13,75.03,75.1,49572.0,68.6801,68.7717,68.6801,68.7442,49572.0
2023-03-21 14:50:00,75.1,75.12,75.05,75.11,45482.0,68.7442,68.7625,68.6984,68.7534,45482.0
2023-03-21 14:55:00,75.11,75.17,75.1,75.15,43778.0,68.7534,68.8083,68.7442,68.79,43778.0
2023-03-21 15:00:00,75.14,75.26,75.14,75.23,48768.0,68.7808,68.8907,68.7808,68.8632,48768.0
2023-03-21 15:05:00,75.24,75.26,75.19,75.25,30427.0,68.8723,68.8907,68.8266,68.8815,30427.0
2023-03-21 15:10:00,75.26,75.31,75.26,75.27,36204.0,68.8907,68.9364,68.8907,68.8998,36204.0
2023-03-21 15:15:00,75.28,75.33,75.25,75.33,40488.0,68.909,68.9547,68.8815,68.9547,40488.0
2023-03-21 15:20:00,75.33,75.35,75.29,75.34,32663.0,68.9547,68.973,68.9181,68.9639,32663.0
2023-03-21 15:25:00,75.33,75.34,75.3,75.32,26339.0,68.9547,68.9639,68.9273,68.9456,26339.0
2023-03-21 15:30:00,75.33,75.37,75.3,75.31,47825.0,68.9547,68.9913,68.9273,68.9364,47825.0
2023-03-21 15:35:00,75.3,75.41,75.28,75.41,83066.0,68.9273,69.028,68.909,69.028,83066.0
2023-03-21 15:40:00,75.41,75.52,75.4,75.51,72444.0,69.028,69.1287,69.0188,69.1195,72444.0
2023-03-21 15:45:00,75.51,75.54,75.49,75.5,88167.0,69.1195,69.147,69.1012,69.1103,88167.0
2023-03-21 15:50:00,75.5,75.58,75.46,75.56,99492.0,69.1103,69.1836,69.0737,69.1653,99492.0
2023-03-21 15:55:00,75.56,75.58,75.49,75.58,281201.0,69.1653,69.1836,69.1012,69.1836,281201.0
2023-03-22 09:30:00,75.73,75.91,75.6,75.6,155977.0,69.3209,69.4856,69.2019,69.2019,155977.0
2023-03-22 09:35:00,75.61,75.7,75.56,75.58,28685.0,69.211,69.2934,69.1653,69.1836,28685.0
2023-03-22 09:40:00,75.58,75.8,75.56,75.77,128862.0,69.1836,69.385,69.1653,69.3575,128862.0
2023-03-22 09:45:00,75.78,75.94,75.75,75.84,179051.0,69.3666,69.5131,69.3392,69.4216,179051.0
2023-03-22 09:50:00,75.85,75.95,75.8,75.86,200750.0,69.4307,69.5223,69.385,69.4399,200750.0
2023-03-22 09:55:00,75.86,75.99,75.79,75.92,182335.0,69.4399,69.5589,69.3758,69.4948,182335.0
2023-03-22 10:00:00,75.92,76.25,75.92,76.23,213256.0,69.4948,69.7969,69.4948,69.7786,213256.0
2023-03-22 10:05:00,76.22,76.3,76.14,76.25,215949.0,69.7694,69.8426,69.6962,69.7969,215949.0
2023-03-22 10:10:00,76.26,76.29,75.87,75.88,68435.0,69.806,69.8335,69.449,69.4582,68435.0
2023-03-22 10:15:00,75.87,76.02,75.87,76.0,37260.0,69.449,69.5863,69.449,69.568,37260.0
2023-03-22 10:20:00,76.0,76.0,75.79,75.85,52937.0,69.568,69.568,69.3758,69.4307,52937.0
2023-03-22 10:25:00,75.86,75.92,75.83,75.9,29850.0,69.4399,69.4948,69.4124,69.4765,29850.0
2023-03-22 10:30:00,75.9,76.03,75.89,76.01,41685.0,69.4765,69.5955,69.4673,69.5772,41685.0
2023-03-22 10:35:00,76.01,76.07,75.99,76.01,34484.0,69.5772,69.6321,69.5589,69.5772,34484.0
2023-03-22 10:40:00,76.0,76.14,75.98,76.12,40398.0,69.568,69.6962,69.5497,69.6779,40398.0
2023-03-22 10:45:00,76.12,76.14,75.93,75.94,33294.0,69.6779,69.6962,69.504,69.5131,33294.0
2023-03-22 10:50:00,75.93,75.96,75.82,75.83,50018.0,69.504,69.5314,69.4033,69.4124,50018.0
2023-03-22 10:55:00,75.83,75.83,75.64,75.68,88678.0,69.4124,69.4124,69.2385,69.2751,88678.0
2023-03-22 11:00:00,75.68,75.78,75.62,75.63,47830.0,69.2751,69.3666,69.2202,69.2293,47830.0
2023-03-22 11:05:00,75.64,75.68,75.61,75.61,43030.0,69.2385,69.2751,69.211,69.211,43030.0
2023-03-22 11:10:00,75.6,75.66,75.56,75.66,37922.0,69.2019,69.2568,69.1653,69.2568,37922.0
2023-03-22 11:15:00,75.66,75.68,75.57,75.58,35050.0,69.2568,69.2751,69.1744,69.1836,35050.0
2023-03-22 11:20:00,75.57,75.61,75.54,75.61,23414.0,69.1744,69.211,69.147,69.211,23414.0
2023-03-22 11:25:00,75.62,75.66,75.57,75.59,24054.0,69.2202,69.2568,69.1744,69.1927,24054.0
2023-03-22 11:30:00,75.61,75.64,75.58,75.63,35594.0,69.211,69.2385,69.1836,69.2293,35594.0
2023-03-22 11:35:00,75.63,75.63,75.5,75.52,34322.0,69.2293,69.2293,69.1103,69.1287,34322.0
2023-03-22 11:40:00,75.51,75.53,75.43,75.48,56550.0,69.1195,69.1378,69.0463,69.092,56550.0
2023-03-22 11:45:00,75.48,75.59,75.47,75.56,21708.0,69.092,69.1927,69.0829,69.1653,21708.0
2023-03-22 11:50:00,75.56,75.63,75.53,75.61,26142.0,69.1653,69.2293,69.1378,69.211,26142.0
2023-03-22 11:55:00,75.6,75.63,75.54,75.57,31801.0,69.2019,69.2293,69.147,69.1744,31801.0
2023-03-22 12:00:00,75.56,75.59,75.54,75.57,28180.0,69.1653,69.1927,69.147,69.1744,28180.0
2023-03-22 12:05:00,75.56,75.65,75.56,75.65,26041.0,69.1653,69.2477,69.1653,69.2477,26041.0
2023-03-22 12:10:00,75.65,75.7,75.63,75.68,28288.0,69.2477,69.2934,69.2293,69.2751,28288.0
2023-03-22 12:15:00,75.67,75.71,75.64,75.67,24679.0,69.266,69.3026,69.2385,69.266,24679.0
2023-03-22 12:20:00,75.67,75.78,75.67,75.77,65516.0,69.266,69.3666,69.266,69.3575,65516.0
2023-03-22 12:25:00,75.78,75.81,75.74,75.77,28194.0,69.3666,69.3941,69.33,69.3575,28194.0
2023-03-22 12:30:00,75.76,75.76,75.61,75.62,51050.0,69.3483,69.3483,69.211,69.2202,51050.0
2023-03-22 12:35:00,75.62,75.62,75.53,75.54,18191.0,69.2202,69.2202,69.1378,69.147,18191.0
2023-03-22 12:40:00,75.53,75.57,75.5,75.53,22239.0,69.1378,69.1744,69.1103,69.1378,22239.0
2023-03-22 12:45:00,75.54,75.55,75.47,75.5,27958.0,69.147,69.1561,69.0829,69.1103,27958.0
2023-03-22 12:50:00,75.5,75.57,75.48,75.49,29656.0,69.1103,69.1744,69.092,69.1012,29656.0
2023-03-22 12:55:00,75.5,75.53,75.44,75.49,57113.0,69.1103,69.1378,69.0554,69.1012,57113.0
2023-03-22 13:00:00,75.48,75.49,75.35,75.36,51937.0,69.092,69.1012,68.973,68.9822,51937.0
2023-03-22 13:05:00,75.37,75.41,75.33,75.41,16453.0,68.9913,69.028,68.9547,69.028,16453.0
2023-03-22 13:10:00,75.41,75.44,75.38,75.42,23497.0,69.028,69.0554,69.0005,69.0371,23497.0
2023-03-22 13:15:00,75.41,75.45,75.4,75.43,29514.0,69.028,69.0646,69.0188,69.0463,29514.0
2023-03-22 13:20:00,75.44,75.52,75.42,75.48,20321.0,69.0554,69.1287,69.0371,69.092,20321.0
2023-03-22 13:25:00,75.49,75.55,75.48,75.55,17111.0,69.1012,69.1561,69.092,69.1561,17111.0
2023-03-22 13:30:00,75.55,75.6,75.48,75.49,42341.0,69.1561,69.2019,69.092,69.1012,42341.0
2023-03-22 13:35:00,75.49,75.54,75.45,75.52,28944.0,69.1012,69.147,69.0646,69.1287,28944.0
2023-03-22 13:40:00,75.5,75.61,75.5,75.61,25189.0,69.1103,69.211,69.1103,69.211,25189.0
2023-03-22 13:45:00,75.62,75.65,75.59,75.64,29782.0,69.2202,69.2477,69.1927,69.2385,29782.0
2023-03-22 13:50:00,75.63,75.66,75.58,75.59,61663.0,69.2293,69.2568,69.1836,69.1927,61663.0
2023-03-22 13:55:00,75.59,75.6,75.51,75.51,23770.0,69.1927,69.2019,69.1195,69.1195,23770.0
2023-03-22 14:00:00,75.53,75.83,75.51,75.77,54187.0,69.1378,69.4124,69.1195,69.3575,54187.0
2023-03-22 14:05:00,75.78,75.86,75.59,75.61,48018.0,69.3666,69.4399,69.1927,69.211,48018.0
2023-03-22 14:10:00,75.64,75.68,75.48,75.54,42079.0,69.2385,69.2751,69.092,69.147,42079.0
2023-03-22 14:15:00,75.55,75.63,75.51,75.6,24175.0,69.1561,69.2293,69.1195,69.2019,24175.0
2023-03-22 14:20:00,75.59,75.59,75.5,75.53,62113.0,69.1927,69.1927,69.1103,69.1378,62113.0
2023-03-22 14:25:00,75.52,75.55,75.46,75.49,54302.0,69.1287,69.1561,69.0737,69.1012,54302.0
2023-03-22 14:30:00,75.48,75.56,75.37,75.43,57312.0,69.092,69.1653,68.9913,69.0463,57312.0
2023-03-22 14:35:00,75.43,75.55,75.21,75.47,91865.0,69.0463,69.1561,68.8449,69.0829,91865.0
2023-03-22 14:40:00,75.47,75.71,75.47,75.61,60415.0,69.0829,69.3026,69.0829,69.211,60415.0
2023-03-22 14:45:00,75.59,75.78,75.54,75.63,64730.0,69.1927,69.3666,69.147,69.2293,64730.0
2023-03-22 14:50:00,75.64,75.7,75.47,75.5,69410.0,69.2385,69.2934,69.0829,69.1103,69410.0
2023-03-22 14:55:00,75.5,75.54,75.37,75.4,73542.0,69.1103,69.147,68.9913,69.0188,73542.0
2023-03-22 15:00:00,75.37,75.41,75.14,75.17,36989.0,68.9913,69.028,68.7808,68.8083,36989.0
2023-03-22 15:05:00,75.17,75.22,75.01,75.08,73150.0,68.8083,68.854,68.6618,68.7259,73150.0
2023-03-22 15:10:00,75.08,75.22,74.99,75.19,73807.0,68.7259,68.854,68.6435,68.8266,73807.0
2023-03-22 15:15:00,75.2,75.3,75.16,75.19,55113.0,68.8357,68.9273,68.7991,68.8266,55113.0
2023-03-22 15:20:00,75.2,75.46,75.19,75.34,48559.0,68.8357,69.0737,68.8266,68.9639,48559.0
2023-03-22 15:25:00,75.35,75.44,75.28,75.41,45243.0,68.973,69.0554,68.909,69.028,45243.0
2023-03-22 15:30:00,75.42,75.43,75.17,75.2,53682.0,69.0371,69.0463,68.8083,68.8357,53682.0
2023-03-22 15:35:00,75.21,75.24,75.05,75.12,45556.0,68.8449,68.8723,68.6984,68.7625,45556.0
2023-03-22 15:40:00,75.13,75.2,75.05,75.05,61421.0,68.7717,68.8357,68.6984,68.6984,61421.0
2023-03-22 15:45:00,75.05,75.05,74.89,74.97,79525.0,68.6984,68.6984,68.552,68.6252,79525.0
2023-03-22 15:50:00,74.96,74.97,74.66,74.69,127826.0,68.616,68.6252,68.3414,68.3689,127826.0
2023-03-22 15:55:00,74.69,74.71,74.39,74.4,345544.0,68.3689,68.3872,68.0943,68.1034,345544.0
2023-03-23 09:30:00,74.22,74.22,73.67,73.98,382961.0,67.9387,67.9387,67.4352,67.719,382961.0
2023-03-23 09:35:00,73.98,74.08,73.86,73.98,105472.0,67.719,67.8105,67.6091,67.719,105472.0
2023-03-23 09:40:00,73.99,74.09,73.91,73.97,87762.0,67.7281,67.8197,67.6549,67.7098,87762.0
2023-03-23 09:45:00,73.98,74.07,73.88,73.94,93033.0,67.719,67.8014,67.6274,67.6824,93033.0
2023-03-23 09:50:00,73.95,74.02,73.87,73.92,82113.0,67.6915,67.7556,67.6183,67.6641,82113.0
2023-03-23 09:55:00,73.92,73.97,73.75,73.85,88808.0,67.6641,67.7098,67.5084,67.6,88808.0
2023-03-23 10:00:00,73.85,74.09,73.84,74.06,97984.0,67.6,67.8197,67.5908,67.7922,97984.0
2023-03-23 10:05:00,74.08,74.08,73.87,73.92,92925.0,67.8105,67.8105,67.6183,67.6641,92925.0
2023-03-23 10:10:00,73.92,74.09,73.9,74.01,93172.0,67.6641,67.8197,67.6458,67.7464,93172.0
2023-03-23 10:15:00,74.01,74.05,73.9,73.91,66464.0,67.7464,67.7831,67.6458,67.6549,66464.0
2023-03-23 10:20:00,73.91,73.95,73.87,73.93,60258.0,67.6549,67.6915,67.6183,67.6732,60258.0
2023-03-23 10:25:00,73.93,74.06,73.93,73.99,32287.0,67.6732,67.7922,67.6732,67.7281,32287.0
2023-03-23 10:30:00,74.0,74.02,73.9,73.92,62617.0,67.7373,67.7556,67.6458,67.6641,62617.0
2023-03-23 10:35:00,73.94,73.98,73.88,73.94,66931.0,67.6824,67.719,67.6274,67.6824,66931.0
2023-03-23 10:40:00,73.93,73.95,73.86,73.92,42064.0,67.6732,67.6915,67.6091,67.6641,42064.0
2023-03-23 10:45:00,73.92,73.99,73.89,73.94,43205.0,67.6641,67.7281,67.6366,67.6824,43205.0
2023-03-23 10:50:00,73.98,74.15,73.97,74.08,55800.0,67.719,67.8746,67.7098,67.8105,55800.0
2023-03-23 10:55:00,74.08,74.11,74.01,74.05,27755.0,67.8105,67.838,67.7464,67.7831,27755.0
2023-03-23 11:00:00,74.06,74.15,74.05,74.13,64351.0,67.7922,67.8746,67.7831,67.8563,64351.0
2023-03-23 11:05:00,74.14,74.16,74.07,74.08,30282.0,67.8654,67.8838,67.8014,67.8105,30282.0
2023-03-23 11:10:00,74.09,74.09,74.02,74.02,32208.0,67.8197,67.8197,67.7556,67.7556,32208.0
2023-03-23 11:15:00,74.02,74.07,73.95,73.95,63864.0,67.7556,67.8014,67.6915,67.6915,63864.0
2023-03-23 11:20:00,73.96,73.96,73.87,73.91,39544.0,67.7007,67.7007,67.6183,67.6549,39544.0
2023-03-23 11:25:00,73.91,73.93,73.83,73.84,44506.0,67.6549,67.6732,67.5817,67.5908,44506.0
2023-03-23 11:30:00,73.85,73.94,73.84,73.9,49835.0,67.6,67.6824,67.5908,67.6458,49835.0
2023-03-23 11:35:00,73.91,74.0,73.9,73.96,53187.0,67.6549,67.7373,67.6458,67.7007,53187.0
2023-03-23 11:40:00,73.96,73.99,73.91,73.94,41772.0,67.7007,67.7281,67.6549,67.6824,41772.0
2023-03-23 11:45:00,73.94,74.03,73.93,73.96,66537.0,67.6824,67.7648,67.6732,67.7007,66537.0
2023-03-23 11:50:00,73.97,74.11,73.96,74.02,85823.0,67.7098,67.838,67.7007,67.7556,85823.0
2023-03-23 11:55:00,74.01,74.13,74.01,74.1,65340.0,67.7464,67.8563,67.7464,67.8288,65340.0
2023-03-23 12:00:00,74.11,74.14,73.96,73.97,104091.0,67.838,67.8654,67.7007,67.7098,104091.0
2023-03-23 12:05:00,73.98,73.98,73.9,73.91,28340.0,67.719,67.719,67.6458,67.6549,28340.0
2023-03-23 12:10:00,73.92,73.99,73.91,73.98,73243.0,67.6641,67.7281,67.6549,67.719,73243.0
2023-03-23 12:15:00,73.99,74.01,73.85,73.86,80558.0,67.7281,67.7464,67.6,67.6091,80558.0
2023-03-23 12:20:00,73.85,73.85,73.74,73.76,73314.0,67.6,67.6,67.4993,67.5176,73314.0
2023-03-23 12:25:00,73.76,73.85,73.69,73.7,66387.0,67.5176,67.6,67.4535,67.4627,66387.0
2023-03-23 12:30:00,73.7,73.87,73.69,73.79,59834.0,67.4627,67.6183,67.4535,67.5451,59834.0
2023-03-23 12:35:00,73.78,73.81,73.72,73.75,36053.0,67.5359,67.5634,67.481,67.5084,36053.0
2023-03-23 12:40:00,73.75,73.83,73.7,73.8,48301.0,67.5084,67.5817,67.4627,67.5542,48301.0
2023-03-23 12:45:00,73.81,73.81,73.71,73.76,37513.0,67.5634,67.5634,67.4718,67.5176,37513.0
2023-03-23 12:50:00,73.76,73.76,73.7,73.73,26222.0,67.5176,67.5176,67.4627,67.4901,26222.0
2023-03-23 12:55:00,73.73,73.78,73.69,73.74,44753.0,67.4901,67.5359,67.4535,67.4993,44753.0
2023-03-23 13:00:00,73.74,73.76,73.68,73.71,26840.0,67.4993,67.5176,67.4444,67.4718,26840.0
2023-03-23 13:05:00,73.71,73.74,73.56,73.59,68247.0,67.4718,67.4993,67.3345,67.362,68247.0
2023-03-23 13:10:00,73.59,73.61,73.47,73.56,69122.0,67.362,67.3803,67.2521,67.3345,69122.0
2023-03-23 13:15:00,73.56,73.57,73.42,73.47,55374.0,67.3345,67.3437,67.2064,67.2521,55374.0
2023-03-23 13:20:00,73.47,73.52,73.31,73.31,55510.0,67.2521,67.2979,67.1057,67.1057,55510.0
2023-03-23 13:25:00,73.31,73.36,73.16,73.17,166929.0,67.1057,67.1515,66.9684,66.9775,166929.0
2023-03-23 13:30:00,73.17,73.2,73.08,73.09,86305.0,66.9775,67.005,66.8952,66.9043,86305.0
2023-03-23 13:35:00,73.09,73.13,72.99,73.12,167754.0,66.9043,66.9409,66.8128,66.9318,167754.0
2023-03-23 13:40:00,73.12,73.19,73.09,73.14,62017.0,66.9318,66.9958,66.9043,66.9501,62017.0
2023-03-23 13:45:00,73.13,73.13,72.93,72.98,82834.0,66.9409,66.9409,66.7578,66.8036,82834.0
2023-03-23 13:50:00,72.97,72.97,72.88,72.92,61097.0,66.7945,66.7945,66.7121,66.7487,61097.0
2023-03-23 13:55:00,72.93,72.94,72.84,72.85,68625.0,66.7578,66.767,66.6755,66.6846,68625.0
2023-03-23 14:00:00,72.84,72.97,72.84,72.88,131051.0,66.6755,66.7945,66.6755,66.7121,131051.0
2023-03-23 14:05:00,72.89,72.94,72.88,72.9,36528.0,66.7212,66.767,66.7121,66.7304,36528.0
2023-03-23 14:10:00,72.9,72.97,72.88,72.97,48116.0,66.7304,66.7945,66.7121,66.7945,48116.0
2023-03-23 14:15:00,72.96,72.96,72.81,72.82,45472.0,66.7853,66.7853,66.648,66.6572,45472.0
2023-03-23 14:20:00,72.81,72.81,72.66,72.71,95239.0,66.648,66.648,66.5107,66.5565,95239.0
2023-03-23 14:25:00,72.71,72.73,72.59,72.61,57084.0,66.5565,66.5748,66.4466,66.4649,57084.0
2023-03-23 14:30:00,72.61,72.7,72.6,72.7,58611.0,66.4649,66.5473,66.4558,66.5473,58611.0
2023-03-23 14:35:00,72.72,72.8,72.66,72.67,56107.0,66.5656,66.6388,66.5107,66.5199,56107.0
2023-03-23 14:40:00,72.68,72.69,72.41,72.43,89567.0,66.529,66.5382,66.2819,66.3002,89567.0
2023-03-23 14:45:00,72.44,72.53,72.37,72.43,70090.0,66.3093,66.3917,66.2452,66.3002,70090.0
2023-03-23 14:50:00,72.42,72.45,72.28,72.28,69687.0,66.291,66.3185,66.1629,66.1629,69687.0
2023-03-23 14:55:00,72.28,72.42,72.21,72.41,97820.0,66.1629,66.291,66.0988,66.2819,97820.0
2023-03-23 15:00:00,72.42,72.79,72.39,72.48,165269.0,66.291,66.6297,66.2635,66.3459,165269.0
2023-03-23 15:05:00,72.49,72.52,72.34,72.5,85528.0,66.3551,66.3825,66.2178,66.3642,85528.0
2023-03-23 15:10:00,72.51,72.56,72.33,72.4,97921.0,66.3734,66.4192,66.2086,66.2727,97921.0
2023-03-23 15:15:00,72.39,72.44,72.2,72.22,93265.0,66.2635,66.3093,66.0896,66.1079,93265.0
2023-03-23 15:20:00,72.21,72.33,72.1,72.32,150851.0,66.0988,66.2086,65.9981,66.1995,150851.0
2023-03-23 15:25:00,72.33,72.37,72.26,72.27,74717.0,66.2086,66.2452,66.1446,66.1537,74717.0
2023-03-23 15:30:00,72.26,72.36,72.21,72.33,97046.0,66.1446,66.2361,66.0988,66.2086,97046.0
2023-03-23 15:35:00,72.33,72.48,72.32,72.41,82471.0,66.2086,66.3459,66.1995,66.2819,82471.0
2023-03-23 15:40:00,72.4,72.46,72.36,72.41,93383.0,66.2727,66.3276,66.2361,66.2819,93383.0
2023-03-23 15:45:00,72.41,72.51,72.36,72.4,255621.0,66.2819,66.3734,66.2361,66.2727,255621.0
2023-03-23 15:50:00,72.4,72.57,72.4,72.5,236884.0,66.2727,66.4283,66.2727,66.3642,236884.0
2023-03-23 15:55:00,72.5,72.52,72.33,72.35,429702.0,66.3642,66.3825,66.2086,66.2269,429702.0
2023-03-24 09:30:00,72.33,72.63,72.15,72.28,159394.0,66.2086,66.4832,66.0439,66.1629,159394.0
2023-03-24 09:35:00,72.31,72.44,72.19,72.23,66687.0,66.1903,66.3093,66.0805,66.1171,66687.0
2023-03-24 09:40:00,72.2,72.34,72.13,72.24,50410.0,66.0896,66.2178,66.0256,66.1262,50410.0
2023-03-24 09:45:00,72.23,72.33,72.15,72.27,54387.0,66.1171,66.2086,66.0439,66.1537,54387.0
2023-03-24 09:50:00,72.26,72.51,72.24,72.49,47664.0,66.1446,66.3734,66.1262,66.3551,47664.0
2023-03-24 09:55:00,72.5,72.57,72.39,72.53,43926.0,66.3642,66.4283,66.2635,66.3917,43926.0
2023-03-24 10:00:00,72.53,72.74,72.51,72.6,86246.0,66.3917,66.5839,66.3734,66.4558,86246.0
2023-03-24 10:05:00,72.59,72.65,72.48,72.51,39337.0,66.4466,66.5015,66.3459,66.3734,39337.0
2023-03-24 10:10:00,72.52,72.52,72.31,72.4,76488.0,66.3825,66.3825,66.1903,66.2727,76488.0
2023-03-24 10:15:00,72.4,72.42,72.29,72.41,36594.0,66.2727,66.291,66.172,66.2819,36594.0
2023-03-24 10:20:00,72.43,72.67,72.42,72.62,48456.0,66.3002,66.5199,66.291,66.4741,48456.0
2023-03-24 10:25:00,72.62,72.72,72.6,72.7,49719.0,66.4741,66.5656,66.4558,66.5473,49719.0
2023-03-24 10:30:00,72.69,72.73,72.57,72.58,38108.0,66.5382,66.5748,66.4283,66.4375,38108.0
2023-03-24 10:35:00,72.58,72.61,72.47,72.5,53802.0,66.4375,66.4649,66.3368,66.3642,53802.0
2023-03-24 10:40:00,72.51,72.51,72.36,72.39,26332.0,66.3734,66.3734,66.2361,66.2635,26332.0
2023-03-24 10:45:00,72.4,72.43,72.23,72.25,34407.0,66.2727,66.3002,66.1171,66.1354,34407.0
2023-03-24 10:50:00,72.24,72.27,72.21,72.25,32453.0,66.1262,66.1537,66.0988,66.1354,32453.0
2023-03-24 10:55:00,72.23,72.43,72.21,72.42,130293.0,66.1171,66.3002,66.0988,66.291,130293.0
2023-03-24 11:00:00,72.44,72.47,72.37,72.44,31179.0,66.3093,66.3368,66.2452,66.3093,31179.0
2023-03-24 11:05:00,72.44,72.49,72.36,72.37,50674.0,66.3093,66.3551,66.2361,66.2452,50674.0
2023-03-24 11:10:00,72.36,72.46,72.3,72.46,49523.0,66.2361,66.3276,66.1812,66.3276,49523.0
2023-03-24 11:15:00,72.46,72.69,72.45,72.69,64896.0,66.3276,66.5382,66.3185,66.5382,64896.0
2023-03-24 11:20:00,72.68,72.92,72.67,72.73,192359.0,66.529,66.7487,66.5199,66.5748,192359.0
2023-03-24 11:25:00,72.75,72.84,72.72,72.79,69332.0,66.5931,66.6755,66.5656,66.6297,69332.0
2023-03-24 11:30:00,72.78,72.87,72.75,72.82,66758.0,66.6205,66.7029,66.5931,66.6572,66758.0
2023-03-24 11:35:00,72.81,72.84,72.67,72.72,62218.0,66.648,66.6755,66.5199,66.5656,62218.0
2023-03-24 11:40:00,72.72,72.86,72.7,72.86,43844.0,66.5656,66.6938,66.5473,66.6938,43844.0
2023-03-24 11:45:00,72.86,73.15,72.85,72.97,96015.0,66.6938,66.9592,66.6846,66.7945,96015.0
2023-03-24 11:50:00,72.97,72.97,72.89,72.91,25468.0,66.7945,66.7945,66.7212,66.7395,25468.0
2023-03-24 11:55:00,72.9,73.07,72.89,73.03,45470.0,66.7304,66.886,66.7212,66.8494,45470.0
2023-03-24 12:00:00,73.03,73.15,72.98,73.03,83407.0,66.8494,66.9592,66.8036,66.8494,83407.0
2023-03-24 12:05:00,73.03,73.05,72.97,72.98,32263.0,66.8494,66.8677,66.7945,66.8036,32263.0
2023-03-24 12:10:00,72.98,73.11,72.97,73.02,31229.0,66.8036,66.9226,66.7945,66.8402,31229.0
2023-03-24 12:15:00,73.03,73.1,73.01,73.09,36998.0,66.8494,66.9135,66.8311,66.9043,36998.0
2023-03-24 12:20:00,73.1,73.13,73.02,73.07,29373.0,66.9135,66.9409,66.8402,66.886,29373.0
2023-03-24 12:25:00,73.08,73.13,73.03,73.11,39184.0,66.8952,66.9409,66.8494,66.9226,39184.0
2023-03-24 12:30:00,73.12,73.24,73.1,73.24,56090.0,66.9318,67.0416,66.9135,67.0416,56090.0
2023-03-24 12:35:00,73.25,73.36,73.25,73.31,83137.0,67.0508,67.1515,67.0508,67.1057,83137.0
2023-03-24 12:40:00,73.32,73.42,73.29,73.39,47414.0,67.1148,67.2064,67.0874,67.1789,47414.0
2023-03-24 12:45:00,73.4,73.42,73.31,73.33,25189.0,67.1881,67.2064,67.1057,67.124,25189.0
2023-03-24 12:50:00,73.33,73.35,73.24,73.28,26186.0,67.124,67.1423,67.0416,67.0782,26186.0
2023-03-24 12:55:00,73.28,73.37,73.27,73.31,38859.0,67.0782,67.1606,67.0691,67.1057,38859.0
2023-03-24 13:00:00,73.31,73.34,73.18,73.2,44224.0,67.1057,67.1331,66.9867,67.005,44224.0
2023-03-24 13:05:00,73.2,73.3,73.19,73.2,22762.0,67.005,67.0965,66.9958,67.005,22762.0
2023-03-24 13:10:00,73.19,73.24,73.16,73.22,36683.0,66.9958,67.0416,66.9684,67.0233,36683.0
2023-03-24 13:15:00,73.23,73.27,73.19,73.21,42385.0,67.0325,67.0691,66.9958,67.0142,42385.0
2023-03-24 13:20:00,73.22,73.3,73.18,73.3,32265.0,67.0233,67.0965,66.9867,67.0965,32265.0
2023-03-24 13:25:00,73.31,73.43,73.3,73.38,49191.0,67.1057,67.2155,67.0965,67.1698,49191.0
2023-03-24 13:30:00,73.37,73.45,73.33,73.37,52677.0,67.1606,67.2338,67.124,67.1606,52677.0
2023-03-24 13:35:00,73.36,73.55,73.35,73.49,50997.0,67.1515,67.3254,67.1423,67.2705,50997.0
2023-03-24 13:40:00,73.5,73.5,73.35,73.39,61020.0,67.2796,67.2796,67.1423,67.1789,61020.0
2023-03-24 13:45:00,73.37,73.37,73.14,73.14,40705.0,67.1606,67.1606,66.9501,66.9501,40705.0
2023-03-24 13:50:00,73.14,73.17,73.1,73.17,36889.0,66.9501,66.9775,66.9135,66.9775,36889.0
2023-03-24 13:55:00,73.17,73.21,73.11,73.17,43939.0,66.9775,67.0142,66.9226,66.9775,43939.0
2023-03-24 14:00:00,73.17,73.25,73.17,73.22,21350.0,66.9775,67.0508,66.9775,67.0233,21350.0
2023-03-24 14:05:00,73.21,73.33,73.16,73.31,51343.0,67.0142,67.124,66.9684,67.1057,51343.0
2023-03-24 14:10:00,73.3,73.37,73.28,73.34,20794.0,67.0965,67.1606,67.0782,67.1331,20794.0
2023-03-24 14:15:00,73.34,73.39,73.31,73.35,33155.0,67.1331,67.1789,67.1057,67.1423,33155.0
2023-03-24 14:20:00,73.37,73.41,73.33,73.34,32244.0,67.1606,67.1972,67.124,67.1331,32244.0
2023-03-24 14:25:00,73.34,73.45,73.34,73.44,24255.0,67.1331,67.2338,67.1331,67.2247,24255.0
2023-03-24 14:30:00,73.45,73.51,73.37,73.47,43642.0,67.2338,67.2888,67.1606,67.2521,43642.0
2023-03-24 14:35:00,73.47,73.56,73.41,73.52,41441.0,67.2521,67.3345,67.1972,67.2979,41441.0
2023-03-24 14:40:00,73.52,73.53,73.44,73.51,38518.0,67.2979,67.3071,67.2247,67.2888,38518.0
2023-03-24 14:45:00,73.51,73.54,73.44,73.45,27521.0,67.2888,67.3162,67.2247,67.2338,27521.0
2023-03-24 14:50:00,73.45,73.47,73.36,73.39,37098.0,67.2338,67.2521,67.1515,67.1789,37098.0
2023-03-24 14:55:00,73.39,73.43,73.29,73.31,32354.0,67.1789,67.2155,67.0874,67.1057,32354.0
2023-03-24 15:00:00,73.31,73.34,73.19,73.21,50922.0,67.1057,67.1331,66.9958,67.0142,50922.0
2023-03-24 15:05:00,73.22,73.27,73.14,73.15,49167.0,67.0233,67.0691,66.9501,66.9592,49167.0
2023-03-24 15:10:00,73.14,73.19,73.08,73.09,42653.0,66.9501,66.9958,66.8952,66.9043,42653.0
2023-03-24 15:15:00,73.1,73.23,73.08,73.19,49320.0,66.9135,67.0325,66.8952,66.9958,49320.0
2023-03-24 15:20:00,73.19,73.36,73.19,73.25,101388.0,66.9958,67.1515,66.9958,67.0508,101388.0
2023-03-24 15:25:00,73.24,73.32,73.18,73.28,59258.0,67.0416,67.1148,66.9867,67.0782,59258.0
2023-03-24 15:30:00,73.29,73.36,73.26,73.31,49670.0,67.0874,67.1515,67.0599,67.1057,49670.0
2023-03-24 15:35:00,73.31,73.37,73.25,73.27,56352.0,67.1057,67.1606,67.0508,67.0691,56352.0
2023-03-24 15:40:00,73.27,73.27,73.15,73.18,48739.0,67.0691,67.0691,66.9592,66.9867,48739.0
2023-03-24 15:45:00,73.17,73.18,73.09,73.13,78173.0,66.9775,66.9867,66.9043,66.9409,78173.0
2023-03-24 15:50:00,73.12,73.17,73.05,73.09,105811.0,66.9318,66.9775,66.8677,66.9043,105811.0
2023-03-24 15:55:00,73.09,73.27,73.02,73.27,198541.0,66.9043,67.0691,66.8402,67.0691,198541.0
2023-03-27 09:30:00,74.13,74.56,74.08,74.4,192797.0,67.8563,68.2499,67.8105,68.1034,192797.0
2023-03-27 09:35:00,74.41,74.48,74.21,74.21,124585.0,68.1126,68.1767,67.9295,67.9295,124585.0
2023-03-27 09:40:00,74.21,74.27,73.86,73.98,109050.0,67.9295,67.9844,67.6091,67.719,109050.0
2023-03-27 09:45:00,74.0,74.06,73.75,73.78,102785.0,67.7373,67.7922,67.5084,67.5359,102785.0
2023-03-27 09:50:00,73.78,73.82,73.63,73.71,70834.0,67.5359,67.5725,67.3986,67.4718,70834.0
2023-03-27 09:55:00,73.71,73.75,73.47,73.51,58407.0,67.4718,67.5084,67.2521,67.2888,58407.0
2023-03-27 10:00:00,73.5,73.53,73.43,73.45,109353.0,67.2796,67.3071,67.2155,67.2338,109353.0
2023-03-27 10:05:00,73.44,73.5,73.4,73.49,42857.0,67.2247,67.2796,67.1881,67.2705,42857.0
2023-03-27 10:10:00,73.5,73.68,73.49,73.54,50437.0,67.2796,67.4444,67.2705,67.3162,50437.0
2023-03-27 10:15:00,73.53,73.59,73.38,73.54,50584.0,67.3071,67.362,67.1698,67.3162,50584.0
2023-03-27 10:20:00,73.56,73.64,73.53,73.63,36329.0,67.3345,67.4078,67.3071,67.3986,36329.0
2023-03-27 10:25:00,73.63,73.71,73.58,73.61,53701.0,67.3986,67.4718,67.3528,67.3803,53701.0
2023-03-27 10:30:00,73.61,73.64,73.55,73.57,31978.0,67.3803,67.4078,67.3254,67.3437,31978.0
2023-03-27 10:35:00,73.58,73.6,73.46,73.47,21462.0,67.3528,67.3711,67.243,67.2521,21462.0
2023-03-27 10:40:00,73.47,73.47,73.34,73.34,36511.0,67.2521,67.2521,67.1331,67.1331,36511.0
2023-03-27 10:45:00,73.34,73.47,73.32,73.45,31084.0,67.1331,67.2521,67.1148,67.2338,31084.0
2023-03-27 10:50:00,73.46,73.58,73.45,73.56,47366.0,67.243,67.3528,67.2338,67.3345,47366.0
2023-03-27 10:55:00,73.57,73.6,73.45,73.46,47134.0,67.3437,67.3711,67.2338,67.243,47134.0
2023-03-27 11:00:00,73.46,73.53,73.45,73.48,17032.0,67.243,67.3071,67.2338,67.2613,17032.0
2023-03-27 11:05:00,73.48,73.64,73.45,73.59,26162.0,67.2613,67.4078,67.2338,67.362,26162.0
2023-03-27 11:10:00,73.57,73.74,73.56,73.71,31629.0,67.3437,67.4993,67.3345,67.4718,31629.0
2023-03-27 11:15:00,73.7,73.75,73.53,73.54,59280.0,67.4627,67.5084,67.3071,67.3162,59280.0
2023-03-27 11:20:00,73.54,73.55,73.48,73.52,36771.0,67.3162,67.3254,67.2613,67.2979,36771.0
2023-03-27 11:25:00,73.52,73.63,73.5,73.59,93700.0,67.2979,67.3986,67.2796,67.362,93700.0
2023-03-27 11:30:00,73.59,73.71,73.58,73.66,46499.0,67.362,67.4718,67.3528,67.4261,46499.0
2023-03-27 11:35:00,73.66,73.68,73.57,73.59,45464.0,67.4261,67.4444,67.3437,67.362,45464.0
2023-03-27 11:40:00,73.6,73.78,73.51,73.77,187078.0,67.3711,67.5359,67.2888,67.5268,187078.0
2023-03-27 11:45:00,73.77,73.9,73.72,73.87,35785.0,67.5268,67.6458,67.481,67.6183,35785.0
2023-03-27 11:50:00,73.86,73.87,73.74,73.79,30152.0,67.6091,67.6183,67.4993,67.5451,30152.0
2023-03-27 11:55:00,73.78,73.82,73.68,73.76,22488.0,67.5359,67.5725,67.4444,67.5176,22488.0
2023-03-27 12:00:00,73.76,73.84,73.74,73.84,25575.0,67.5176,67.5908,67.4993,67.5908,25575.0
2023-03-27 12:05:00,73.83,73.84,73.66,73.68,24935.0,67.5817,67.5908,67.4261,67.4444,24935.0
2023-03-27 12:10:00,73.68,73.69,73.61,73.62,16183.0,67.4444,67.4535,67.3803,67.3895,16183.0
2023-03-27 12:15:00,73.62,73.71,73.59,73.7,55838.0,67.3895,67.4718,67.362,67.4627,55838.0
2023-03-27 12:20:00,73.71,73.75,73.69,73.72,21989.0,67.4718,67.5084,67.4535,67.481,21989.0
2023-03-27 12:25:00,73.71,73.72,73.63,73.66,26528.0,67.4718,67.481,67.3986,67.4261,26528.0
2023-03-27 12:30:00,73.66,73.76,73.66,73.76,23143.0,67.4261,67.5176,67.4261,67.5176,23143.0
2023-03-27 12:35:00,73.76,73.8,73.72,73.73,28438.0,67.5176,67.5542,67.481,67.4901,28438.0
2023-03-27 12:40:00,73.74,73.77,73.74,73.76,25945.0,67.4993,67.5268,67.4993,67.5176,25945.0
2023-03-27 12:45:00,73.76,73.8,73.73,73.76,17668.0,67.5176,67.5542,67.4901,67.5176,17668.0
2023-03-27 12:50:00,73.76,73.77,73.69,73.71,22069.0,67.5176,67.5268,67.4535,67.4718,22069.0
2023-03-27 12:55:00,73.71,73.73,73.66,73.66,39606.0,67.4718,67.4901,67.4261,67.4261,39606.0
2023-03-27 13:00:00,73.66,73.76,73.66,73.73,27485.0,67.4261,67.5176,67.4261,67.4901,27485.0
2023-03-27 13:05:00,73.73,73.79,73.7,73.75,14667.0,67.4901,67.5451,67.4627,67.5084,14667.0
2023-03-27 13:10:00,73.74,73.8,73.73,73.78,13359.0,67.4993,67.5542,67.4901,67.5359,13359.0
2023-03-27 13:15:00,73.77,73.8,73.73,73.8,13994.0,67.5268,67.5542,67.4901,67.5542,13994.0
2023-03-27 13:20:00,73.8,73.88,73.77,73.84,20164.0,67.5542,67.6274,67.5268,67.5908,20164.0
2023-03-27 13:25:00,73.84,73.91,73.84,73.87,31007.0,67.5908,67.6549,67.5908,67.6183,31007.0
2023-03-27 13:30:00,73.88,73.91,73.77,73.78,50235.0,67.6274,67.6549,67.5268,67.5359,50235.0
2023-03-27 13:35:00,73.77,73.77,73.66,73.67,29248.0,67.5268,67.5268,67.4261,67.4352,29248.0
2023-03-27 13:40:00,73.67,73.69,73.61,73.67,36547.0,67.4352,67.4535,67.3803,67.4352,36547.0
2023-03-27 13:45:00,73.66,73.71,73.63,73.69,36867.0,67.4261,67.4718,67.3986,67.4535,36867.0
2023-03-27 13:50:00,73.67,73.74,73.66,73.67,23724.0,67.4352,67.4993,67.4261,67.4352,23724.0
2023-03-27 13:55:00,73.67,73.69,73.61,73.62,15827.0,67.4352,67.4535,67.3803,67.3895,15827.0
2023-03-27 14:00:00,73.62,73.63,73.55,73.55,42235.0,67.3895,67.3986,67.3254,67.3254,42235.0
2023-03-27 14:05:00,73.55,73.6,73.54,73.59,30196.0,67.3254,67.3711,67.3162,67.362,30196.0
2023-03-27 14:10:00,73.59,73.63,73.57,73.6,54829.0,67.362,67.3986,67.3437,67.3711,54829.0
2023-03-27 14:15:00,73.59,73.6,73.52,73.56,23697.0,67.362,67.3711,67.2979,67.3345,23697.0
2023-03-27 14:20:00,73.56,73.6,73.55,73.57,25086.0,67.3345,67.3711,67.3254,67.3437,25086.0
2023-03-27 14:25:00,73.56,73.68,73.56,73.68,36342.0,67.3345,67.4444,67.3345,67.4444,36342.0
2023-03-27 14:30:00,73.67,73.74,73.67,73.73,31224.0,67.4352,67.4993,67.4352,67.4901,31224.0
2023-03-27 14:35:00,73.73,73.74,73.68,73.7,33729.0,67.4901,67.4993,67.4444,67.4627,33729.0
2023-03-27 14:40:00,73.69,73.7,73.58,73.6,48017.0,67.4535,67.4627,67.3528,67.3711,48017.0
2023-03-27 14:45:00,73.61,73.7,73.58,73.7,66916.0,67.3803,67.4627,67.3528,67.4627,66916.0
2023-03-27 14:50:00,73.7,73.83,73.69,73.77,151229.0,67.4627,67.5817,67.4535,67.5268,151229.0
2023-03-27 14:55:00,73.78,73.8,73.73,73.78,48279.0,67.5359,67.5542,67.4901,67.5359,48279.0
2023-03-27 15:00:00,73.79,73.8,73.7,73.77,51103.0,67.5451,67.5542,67.4627,67.5268,51103.0
2023-03-27 15:05:00,73.77,73.78,73.64,73.65,23630.0,67.5268,67.5359,67.4078,67.4169,23630.0
2023-03-27 15:10:00,73.66,73.69,73.63,73.68,33753.0,67.4261,67.4535,67.3986,67.4444,33753.0
2023-03-27 15:15:00,73.67,73.68,73.59,73.63,45984.0,67.4352,67.4444,67.362,67.3986,45984.0
2023-03-27 15:20:00,73.63,73.71,73.6,73.66,63561.0,67.3986,67.4718,67.3711,67.4261,63561.0
2023-03-27 15:25:00,73.66,73.74,73.65,73.72,28419.0,67.4261,67.4993,67.4169,67.481,28419.0
2023-03-27 15:30:00,73.72,73.78,73.69,73.72,43165.0,67.481,67.5359,67.4535,67.481,43165.0
2023-03-27 15:35:00,73.71,73.73,73.54,73.56,55546.0,67.4718,67.4901,67.3162,67.3345,55546.0
2023-03-27 15:40:00,73.56,73.6,73.54,73.55,35319.0,67.3345,67.3711,67.3162,67.3254,35319.0
2023-03-27 15:45:00,73.55,73.57,73.42,73.5,67795.0,67.3254,67.3437,67.2064,67.2796,67795.0
2023-03-27 15:50:00,73.49,73.58,73.4,73.49,83510.0,67.2705,67.3528,67.1881,67.2705,83510.0
2023-03-27 15:55:00,73.49,73.6,73.47,73.58,217221.0,67.2705,67.3711,67.2521,67.3528,217221.0
2023-03-28 09:30:00,73.6,73.84,73.38,73.54,146163.0,67.3711,67.5908,67.1698,67.3162,146163.0
2023-03-28 09:35:00,73.53,73.83,73.5,73.79,34420.0,67.3071,67.5817,67.2796,67.5451,34420.0
2023-03-28 09:40:00,73.83,73.83,73.69,73.72,48043.0,67.5817,67.5817,67.4535,67.481,48043.0
2023-03-28 09:45:00,73.73,73.98,73.72,73.88,43668.0,67.4901,67.719,67.481,67.6274,43668.0
2023-03-28 09:50:00,73.9,74.03,73.86,73.99,64303.0,67.6458,67.7648,67.6091,67.7281,64303.0
2023-03-28 09:55:00,74.0,74.05,73.94,74.03,77266.0,67.7373,67.7831,67.6824,67.7648,77266.0
2023-03-28 10:00:00,74.03,74.08,73.87,74.04,42942.0,67.7648,67.8105,67.6183,67.7739,42942.0
2023-03-28 10:05:00,74.05,74.19,73.97,74.17,53192.0,67.7831,67.9112,67.7098,67.8929,53192.0
2023-03-28 10:10:00,74.17,74.19,74.07,74.09,56245.0,67.8929,67.9112,67.8014,67.8197,56245.0
2023-03-28 10:15:00,74.09,74.17,74.08,74.11,32544.0,67.8197,67.8929,67.8105,67.838,32544.0
2023-03-28 10:20:00,74.11,74.12,74.0,74.01,57182.0,67.838,67.8471,67.7373,67.7464,57182.0
2023-03-28 10:25:00,74.0,74.11,73.96,74.11,103045.0,67.7373,67.838,67.7007,67.838,103045.0
2023-03-28 10:30:00,74.11,74.17,73.96,73.97,58529.0,67.838,67.8929,67.7007,67.7098,58529.0
2023-03-28 10:35:00,73.98,74.07,73.98,74.02,53029.0,67.719,67.8014,67.719,67.7556,53029.0
2023-03-28 10:40:00,74.03,74.06,73.96,74.04,30424.0,67.7648,67.7922,67.7007,67.7739,30424.0
2023-03-28 10:45:00,74.04,74.08,73.98,74.03,41572.0,67.7739,67.8105,67.719,67.7648,41572.0
2023-03-28 10:50:00,74.03,74.04,73.96,73.98,36862.0,67.7648,67.7739,67.7007,67.719,36862.0
2023-03-28 10:55:00,73.97,74.1,73.94,74.1,32719.0,67.7098,67.8288,67.6824,67.8288,32719.0
2023-03-28 11:00:00,74.09,74.19,74.06,74.07,34545.0,67.8197,67.9112,67.7922,67.8014,34545.0
2023-03-28 11:05:00,74.07,74.14,74.06,74.08,26520.0,67.8014,67.8654,67.7922,67.8105,26520.0
2023-03-28 11:10:00,74.08,74.09,74.03,74.03,51163.0,67.8105,67.8197,67.7648,67.7648,51163.0
2023-03-28 11:15:00,74.03,74.22,74.03,74.21,102677.0,67.7648,67.9387,67.7648,67.9295,102677.0
2023-03-28 11:20:00,74.21,74.26,74.16,74.19,97641.0,67.9295,67.9753,67.8838,67.9112,97641.0
2023-03-28 11:25:00,74.19,74.24,74.16,74.2,39925.0,67.9112,67.957,67.8838,67.9204,39925.0
2023-03-28 11:30:00,74.21,74.21,74.08,74.08,53947.0,67.9295,67.9295,67.8105,67.8105,53947.0
2023-03-28 11:35:00,74.07,74.09,73.92,73.96,39106.0,67.8014,67.8197,67.6641,67.7007,39106.0
2023-03-28 11:40:00,73.97,73.99,73.9,73.91,20125.0,67.7098,67.7281,67.6458,67.6549,20125.0
2023-03-28 11:45:00,73.91,73.97,73.86,73.87,34302.0,67.6549,67.7098,67.6091,67.6183,34302.0
2023-03-28 11:50:00,73.86,73.95,73.86,73.93,36025.0,67.6091,67.6915,67.6091,67.6732,36025.0
2023-03-28 11:55:00,73.94,73.96,73.9,73.91,52611.0,67.6824,67.7007,67.6458,67.6549,52611.0
2023-03-28 12:00:00,73.91,73.97,73.89,73.9,21446.0,67.6549,67.7098,67.6366,67.6458,21446.0
2023-03-28 12:05:00,73.89,73.9,73.76,73.77,86193.0,67.6366,67.6458,67.5176,67.5268,86193.0
2023-03-28 12:10:00,73.78,73.82,73.75,73.8,26650.0,67.5359,67.5725,67.5084,67.5542,26650.0
2023-03-28 12:15:00,73.81,73.89,73.81,73.87,42990.0,67.5634,67.6366,67.5634,67.6183,42990.0
2023-03-28 12:20:00,73.87,73.91,73.83,73.84,33662.0,67.6183,67.6549,67.5817,67.5908,33662.0
2023-03-28 12:25:00,73.85,73.91,73.85,73.87,24159.0,67.6,67.6549,67.6,67.6183,24159.0
2023-03-28 12:30:00,73.87,73.92,73.84,73.91,29064.0,67.6183,67.6641,67.5908,67.6549,29064.0
2023-03-28 12:35:00,73.92,73.94,73.87,73.87,57192.0,67.6641,67.6824,67.6183,67.6183,57192.0
2023-03-28 12:40:00,73.87,73.89,73.8,73.84,56816.0,67.6183,67.6366,67.5542,67.5908,56816.0
2023-03-28 12:45:00,73.85,73.87,73.78,73.79,26518.0,67.6,67.6183,67.5359,67.5451,26518.0
2023-03-28 12:50:00,73.79,73.79,73.67,73.68,39369.0,67.5451,67.5451,67.4352,67.4444,39369.0
2023-03-28 12:55:00,73.68,73.69,73.57,73.61,49984.0,67.4444,67.4535,67.3437,67.3803,49984.0
2023-03-28 13:00:00,73.62,73.62,73.55,73.56,36234.0,67.3895,67.3895,67.3254,67.3345,36234.0
2023-03-28 13:05:00,73.57,73.66,73.55,73.63,33836.0,67.3437,67.4261,67.3254,67.3986,33836.0
2023-03-28 13:10:00,73.63,73.67,73.56,73.59,128863.0,67.3986,67.4352,67.3345,67.362,128863.0
2023-03-28 13:15:00,73.58,73.6,73.56,73.6,44645.0,67.3528,67.3711,67.3345,67.3711,44645.0
2023-03-28 13:20:00,73.61,73.62,73.56,73.57,43676.0,67.3803,67.3895,67.3345,67.3437,43676.0
2023-03-28 13:25:00,73.56,73.63,73.56,73.62,44981.0,67.3345,67.3986,67.3345,67.3895,44981.0
2023-03-28 13:30:00,73.61,73.64,73.56,73.64,60655.0,67.3803,67.4078,67.3345,67.4078,60655.0
2023-03-28 13:35:00,73.63,73.67,73.6,73.61,61933.0,67.3986,67.4352,67.3711,67.3803,61933.0
2023-03-28 13:40:00,73.61,73.61,73.42,73.45,163925.0,67.3803,67.3803,67.2064,67.2338,163925.0
2023-03-28 13:45:00,73.45,73.45,73.26,73.28,98912.0,67.2338,67.2338,67.0599,67.0782,98912.0
2023-03-28 13:50:00,73.28,73.29,73.18,73.18,52836.0,67.0782,67.0874,66.9867,66.9867,52836.0
2023-03-28 13:55:00,73.18,73.19,73.05,73.08,69696.0,66.9867,66.9958,66.8677,66.8952,69696.0
2023-03-28 14:00:00,73.07,73.14,73.02,73.06,86273.0,66.886,66.9501,66.8402,66.8768,86273.0
2023-03-28 14:05:00,73.06,73.07,72.9,72.94,234824.0,66.8768,66.886,66.7304,66.767,234824.0
2023-03-28 14:10:00,72.97,73.04,72.9,73.03,78134.0,66.7945,66.8585,66.7304,66.8494,78134.0
2023-03-28 14:15:00,73.03,73.15,73.03,73.14,60014.0,66.8494,66.9592,66.8494,66.9501,60014.0
2023-03-28 14:20:00,73.14,73.16,73.07,73.08,50556.0,66.9501,66.9684,66.886,66.8952,50556.0
2023-03-28 14:25:00,73.08,73.13,73.06,73.12,60856.0,66.8952,66.9409,66.8768,66.9318,60856.0
2023-03-28 14:30:00,73.12,73.14,73.04,73.05,52817.0,66.9318,66.9501,66.8585,66.8677,52817.0
2023-03-28 14:35:00,73.06,73.08,73.0,73.06,23748.0,66.8768,66.8952,66.8219,66.8768,23748.0
2023-03-28 14:40:00,73.07,73.2,73.07,73.17,49693.0,66.886,67.005,66.886,66.9775,49693.0
2023-03-28 14:45:00,73.17,73.23,73.15,73.17,71329.0,66.9775,67.0325,66.9592,66.9775,71329.0
2023-03-28 14:50:00,73.17,73.19,73.14,73.17,30996.0,66.9775,66.9958,66.9501,66.9775,30996.0
2023-03-28 14:55:00,73.16,73.2,73.15,73.17,27253.0,66.9684,67.005,66.9592,66.9775,27253.0
2023-03-28 15:00:00,73.17,73.22,73.14,73.15,36987.0,66.9775,67.0233,66.9501,66.9592,36987.0
2023-03-28 15:05:00,73.15,73.19,73.11,73.17,42823.0,66.9592,66.9958,66.9226,66.9775,42823.0
2023-03-28 15:10:00,73.17,73.18,73.08,73.09,27063.0,66.9775,66.9867,66.8952,66.9043,27063.0
2023-03-28 15:15:00,73.09,73.1,73.02,73.04,34963.0,66.9043,66.9135,66.8402,66.8585,34963.0
2023-03-28 15:20:00,73.04,73.11,73.0,73.1,96577.0,66.8585,66.9226,66.8219,66.9135,96577.0
2023-03-28 15:25:00,73.1,73.14,73.0,73.03,51960.0,66.9135,66.9501,66.8219,66.8494,51960.0
2023-03-28 15:30:00,73.02,73.07,72.96,73.06,58453.0,66.8402,66.886,66.7853,66.8768,58453.0
2023-03-28 15:35:00,73.06,73.11,72.98,73.03,65121.0,66.8768,66.9226,66.8036,66.8494,65121.0
2023-03-28 15:40:00,73.03,73.08,73.02,73.03,68221.0,66.8494,66.8952,66.8402,66.8494,68221.0
2023-03-28 15:45:00,73.03,73.11,72.98,73.08,91626.0,66.8494,66.9226,66.8036,66.8952,91626.0
2023-03-28 15:50:00,73.08,73.17,73.04,73.08,178207.0,66.8952,66.9775,66.8585,66.8952,178207.0
2023-03-28 15:55:00,73.08,73.15,73.05,73.12,285975.0,66.8952,66.9592,66.8677,66.9318,285975.0
2023-03-29 09:30:00,73.68,73.8,73.32,73.41,138104.0,67.4444,67.5542,67.1148,67.1972,138104.0
2023-03-29 09:35:00,73.42,73.45,73.16,73.33,80878.0,67.2064,67.2338,66.9684,67.124,80878.0
2023-03-29 09:40:00,73.31,73.55,73.22,73.5,83777.0,67.1057,67.3254,67.0233,67.2796,83777.0
2023-03-29 09:45:00,73.5,73.64,73.46,73.55,101274.0,67.2796,67.4078,67.243,67.3254,101274.0
2023-03-29 09:50:00,73.55,73.66,73.51,73.62,69070.0,67.3254,67.4261,67.2888,67.3895,69070.0
2023-03-29 09:55:00,73.62,73.69,73.58,73.61,46003.0,67.3895,67.4535,67.3528,67.3803,46003.0
2023-03-29 10:00:00,73.64,73.69,73.52,73.65,63163.0,67.4078,67.4535,67.2979,67.4169,63163.0
2023-03-29 10:05:00,73.65,73.69,73.56,73.61,44255.0,67.4169,67.4535,67.3345,67.3803,44255.0
2023-03-29 10:10:00,73.61,73.62,73.54,73.59,73719.0,67.3803,67.3895,67.3162,67.362,73719.0
2023-03-29 10:15:00,73.59,73.67,73.51,73.53,86774.0,67.362,67.4352,67.2888,67.3071,86774.0
2023-03-29 10:20:00,73.54,73.65,73.49,73.65,39870.0,67.3162,67.4169,67.2705,67.4169,39870.0
2023-03-29 10:25:00,73.65,73.82,73.63,73.64,184861.0,67.4169,67.5725,67.3986,67.4078,184861.0
2023-03-29 10:30:00,73.64,73.7,73.55,73.55,44996.0,67.4078,67.4627,67.3254,67.3254,44996.0
2023-03-29 10:35:00,73.54,73.54,73.42,73.43,42722.0,67.3162,67.3162,67.2064,67.2155,42722.0
2023-03-29 10:40:00,73.43,73.51,73.39,73.48,33561.0,67.2155,67.2888,67.1789,67.2613,33561.0
2023-03-29 10:45:00,73.48,73.56,73.44,73.52,34786.0,67.2613,67.3345,67.2247,67.2979,34786.0
2023-03-29 10:50:00,73.53,73.58,73.45,73.49,41684.0,67.3071,67.3528,67.2338,67.2705,41684.0
2023-03-29 10:55:00,73.49,73.52,73.42,73.42,33110.0,67.2705,67.2979,67.2064,67.2064,33110.0
2023-03-29 11:00:00,73.42,73.43,73.3,73.34,35657.0,67.2064,67.2155,67.0965,67.1331,35657.0
2023-03-29 11:05:00,73.33,73.43,73.32,73.41,30559.0,67.124,67.2155,67.1148,67.1972,30559.0
2023-03-29 11:10:00,73.41,73.46,73.39,73.42,27572.0,67.1972,67.243,67.1789,67.2064,27572.0
2023-03-29 11:15:00,73.41,73.47,73.3,73.33,76933.0,67.1972,67.2521,67.0965,67.124,76933.0
2023-03-29 11:20:00,73.33,73.46,73.32,73.42,62566.0,67.124,67.243,67.1148,67.2064,62566.0
2023-03-29 11:25:00,73.42,73.44,73.37,73.44,52431.0,67.2064,67.2247,67.1606,67.2247,52431.0
2023-03-29 11:30:00,73.46,73.61,73.43,73.56,152616.0,67.243,67.3803,67.2155,67.3345,152616.0
2023-03-29 11:35:00,73.56,73.61,73.49,73.6,33963.0,67.3345,67.3803,67.2705,67.3711,33963.0
2023-03-29 11:40:00,73.6,73.63,73.56,73.63,33343.0,67.3711,67.3986,67.3345,67.3986,33343.0
2023-03-29 11:45:00,73.64,73.65,73.49,73.52,32573.0,67.4078,67.4169,67.2705,67.2979,32573.0
2023-03-29 11:50:00,73.52,73.6,73.51,73.59,47900.0,67.2979,67.3711,67.2888,67.362,47900.0
2023-03-29 11:55:00,73.6,73.71,73.6,73.68,123114.0,67.3711,67.4718,67.3711,67.4444,123114.0
2023-03-29 12:00:00,73.67,73.77,73.67,73.74,25295.0,67.4352,67.5268,67.4352,67.4993,25295.0
2023-03-29 12:05:00,73.74,73.77,73.69,73.73,34966.0,67.4993,67.5268,67.4535,67.4901,34966.0
2023-03-29 12:10:00,73.73,73.78,73.69,73.74,25739.0,67.4901,67.5359,67.4535,67.4993,25739.0
2023-03-29 12:15:00,73.74,73.74,73.67,73.71,25160.0,67.4993,67.4993,67.4352,67.4718,25160.0
2023-03-29 12:20:00,73.7,73.74,73.67,73.67,29101.0,67.4627,67.4993,67.4352,67.4352,29101.0
2023-03-29 12:25:00,73.67,73.72,73.67,73.7,73553.0,67.4352,67.481,67.4352,67.4627,73553.0
2023-03-29 12:30:00,73.71,73.76,73.7,73.75,25846.0,67.4718,67.5176,67.4627,67.5084,25846.0
2023-03-29 12:35:00,73.75,73.8,73.7,73.79,25764.0,67.5084,67.5542,67.4627,67.5451,25764.0
2023-03-29 12:40:00,73.8,73.8,73.72,73.74,24809.0,67.5542,67.5542,67.481,67.4993,24809.0
2023-03-29 12:45:00,73.75,73.81,73.75,73.77,66081.0,67.5084,67.5634,67.5084,67.5268,66081.0
2023-03-29 12:50:00,73.76,73.81,73.73,73.76,35707.0,67.5176,67.5634,67.4901,67.5176,35707.0
2023-03-29 12:55:00,73.77,73.78,73.7,73.77,17371.0,67.5268,67.5359,67.4627,67.5268,17371.0
2023-03-29 13:00:00,73.77,73.79,73.75,73.77,18761.0,67.5268,67.5451,67.5084,67.5268,18761.0
2023-03-29 13:05:00,73.78,73.84,73.77,73.79,37770.0,67.5359,67.5908,67.5268,67.5451,37770.0
2023-03-29 13:10:00,73.77,73.78,73.71,73.73,29770.0,67.5268,67.5359,67.4718,67.4901,29770.0
2023-03-29 13:15:00,73.73,73.73,73.68,73.71,42115.0,67.4901,67.4901,67.4444,67.4718,42115.0
2023-03-29 13:20:00,73.72,73.72,73.61,73.65,61198.0,67.481,67.481,67.3803,67.4169,61198.0
2023-03-29 13:25:00,73.65,73.68,73.62,73.65,29691.0,67.4169,67.4444,67.3895,67.4169,29691.0
2023-03-29 13:30:00,73.64,73.67,73.56,73.58,70655.0,67.4078,67.4352,67.3345,67.3528,70655.0
2023-03-29 13:35:00,73.58,73.62,73.53,73.55,30374.0,67.3528,67.3895,67.3071,67.3254,30374.0
2023-03-29 13:40:00,73.57,73.59,73.45,73.45,110570.0,67.3437,67.362,67.2338,67.2338,110570.0
2023-03-29 13:45:00,73.43,73.48,73.38,73.41,89354.0,67.2155,67.2613,67.1698,67.1972,89354.0
2023-03-29 13:50:00,73.41,73.47,73.4,73.45,55087.0,67.1972,67.2521,67.1881,67.2338,55087.0
2023-03-29 13:55:00,73.46,73.54,73.45,73.53,47027.0,67.243,67.3162,67.2338,67.3071,47027.0
2023-03-29 14:00:00,73.54,73.55,73.46,73.5,58113.0,67.3162,67.3254,67.243,67.2796,58113.0
2023-03-29 14:05:00,73.5,73.58,73.48,73.56,64841.0,67.2796,67.3528,67.2613,67.3345,64841.0
2023-03-29 14:10:00,73.57,73.59,73.54,73.55,49428.0,67.3437,67.362,67.3162,67.3254,49428.0
2023-03-29 14:15:00,73.54,73.59,73.54,73.59,30573.0,67.3162,67.362,67.3162,67.362,30573.0
2023-03-29 14:20:00,73.59,73.66,73.57,73.66,59046.0,67.362,67.4261,67.3437,67.4261,59046.0
2023-03-29 14:25:00,73.66,73.71,73.61,73.63,81619.0,67.4261,67.4718,67.3803,67.3986,81619.0
2023-03-29 14:30:00,73.63,73.64,73.6,73.62,32587.0,67.3986,67.4078,67.3711,67.3895,32587.0
2023-03-29 14:35:00,73.61,73.67,73.6,73.65,27113.0,67.3803,67.4352,67.3711,67.4169,27113.0
2023-03-29 14:40:00,73.64,73.68,73.64,73.67,25171.0,67.4078,67.4444,67.4078,67.4352,25171.0
2023-03-29 14:45:00,73.67,73.71,73.62,73.7,34412.0,67.4352,67.4718,67.3895,67.4627,34412.0
2023-03-29 14:50:00,73.71,73.72,73.65,73.71,37234.0,67.4718,67.481,67.4169,67.4718,37234.0
2023-03-29 14:55:00,73.71,73.73,73.67,73.67,30214.0,67.4718,67.4901,67.4352,67.4352,30214.0
2023-03-29 15:00:00,73.67,73.7,73.59,73.65,63747.0,67.4352,67.4627,67.362,67.4169,63747.0
2023-03-29 15:05:00,73.65,73.66,73.58,73.65,28562.0,67.4169,67.4261,67.3528,67.4169,28562.0
2023-03-29 15:10:00,73.65,73.68,73.61,73.66,36335.0,67.4169,67.4444,67.3803,67.4261,36335.0
2023-03-29 15:15:00,73.67,73.83,73.66,73.79,53978.0,67.4352,67.5817,67.4261,67.5451,53978.0
2023-03-29 15:20:00,73.79,73.83,73.74,73.77,35461.0,67.5451,67.5817,67.4993,67.5268,35461.0
2023-03-29 15:25:00,73.77,73.83,73.75,73.82,47008.0,67.5268,67.5817,67.5084,67.5725,47008.0
2023-03-29 15:30:00,73.81,73.82,73.76,73.8,60965.0,67.5634,67.5725,67.5176,67.5542,60965.0
2023-03-29 15:35:00,73.79,73.83,73.76,73.77,46299.0,67.5451,67.5817,67.5176,67.5268,46299.0
2023-03-29 15:40:00,73.78,73.87,73.76,73.87,74409.0,67.5359,67.6183,67.5176,67.6183,74409.0
2023-03-29 15:45:00,73.87,73.9,73.83,73.9,64730.0,67.6183,67.6458,67.5817,67.6458,64730.0
2023-03-29 15:50:00,73.9,73.95,73.86,73.95,118265.0,67.6458,67.6915,67.6091,67.6915,118265.0
2023-03-29 15:55:00,73.95,74.11,73.94,74.1,336393.0,67.6915,67.838,67.6824,67.8288,336393.0
2023-03-30 09:30:00,75.15,75.24,74.92,75.13,234658.0,68.79,68.8723,68.5794,68.7717,234658.0
2023-03-30 09:35:00,75.12,75.15,74.85,74.86,89602.0,68.7625,68.79,68.5154,68.5245,89602.0
2023-03-30 09:40:00,74.87,75.0,74.85,74.87,64052.0,68.5337,68.6527,68.5154,68.5337,64052.0
2023-03-30 09:45:00,74.87,74.93,74.78,74.83,77531.0,68.5337,68.5886,68.4513,68.497,77531.0
2023-03-30 09:50:00,74.82,74.85,74.72,74.72,86856.0,68.4879,68.5154,68.3964,68.3964,86856.0
2023-03-30 09:55:00,74.7,74.72,74.53,74.59,65187.0,68.3781,68.3964,68.2224,68.2774,65187.0
2023-03-30 10:00:00,74.61,74.64,74.48,74.55,65489.0,68.2957,68.3231,68.1767,68.2407,65489.0
2023-03-30 10:05:00,74.55,74.64,74.53,74.61,43913.0,68.2407,68.3231,68.2224,68.2957,43913.0
2023-03-30 10:10:00,74.6,74.65,74.37,74.38,105039.0,68.2865,68.3323,68.076,68.0851,105039.0
2023-03-30 10:15:00,74.39,74.44,74.3,74.39,59303.0,68.0943,68.1401,68.0119,68.0943,59303.0
2023-03-30 10:20:00,74.41,74.53,74.35,74.51,49399.0,68.1126,68.2224,68.0577,68.2041,49399.0
2023-03-30 10:25:00,74.5,74.62,74.46,74.56,38800.0,68.195,68.3048,68.1584,68.2499,38800.0
2023-03-30 10:30:00,74.55,74.7,74.55,74.61,37362.0,68.2407,68.3781,68.2407,68.2957,37362.0
2023-03-30 10:35:00,74.6,74.6,74.49,74.53,40812.0,68.2865,68.2865,68.1858,68.2224,40812.0
2023-03-30 10:40:00,74.53,74.63,74.5,74.61,66325.0,68.2224,68.314,68.195,68.2957,66325.0
2023-03-30 10:45:00,74.62,74.65,74.53,74.57,82355.0,68.3048,68.3323,68.2224,68.2591,82355.0
2023-03-30 10:50:00,74.56,74.71,74.55,74.7,55902.0,68.2499,68.3872,68.2407,68.3781,55902.0
2023-03-30 10:55:00,74.7,74.73,74.62,74.64,31742.0,68.3781,68.4055,68.3048,68.3231,31742.0
2023-03-30 11:00:00,74.64,74.66,74.54,74.59,25163.0,68.3231,68.3414,68.2316,68.2774,25163.0
2023-03-30 11:05:00,74.58,74.59,74.46,74.46,54628.0,68.2682,68.2774,68.1584,68.1584,54628.0
2023-03-30 11:10:00,74.46,74.51,74.35,74.37,46737.0,68.1584,68.2041,68.0577,68.076,46737.0
2023-03-30 11:15:00,74.36,74.37,74.29,74.31,39881.0,68.0668,68.076,68.0027,68.0211,39881.0
2023-03-30 11:20:00,74.32,74.43,74.28,74.41,34225.0,68.0302,68.1309,67.9936,68.1126,34225.0
2023-03-30 11:25:00,74.4,74.45,74.35,74.42,30508.0,68.1034,68.1492,68.0577,68.1217,30508.0
2023-03-30 11:30:00,74.42,74.43,74.32,74.32,31718.0,68.1217,68.1309,68.0302,68.0302,31718.0
2023-03-30 11:35:00,74.3,74.35,74.24,74.25,25992.0,68.0119,68.0577,67.957,67.9661,25992.0
2023-03-30 11:40:00,74.27,74.33,74.24,74.28,24197.0,67.9844,68.0394,67.957,67.9936,24197.0
2023-03-30 11:45:00,74.28,74.28,74.17,74.27,38114.0,67.9936,67.9936,67.8929,67.9844,38114.0
2023-03-30 11:50:00,74.27,74.27,74.22,74.26,23054.0,67.9844,67.9844,67.9387,67.9753,23054.0
2023-03-30 11:55:00,74.26,74.29,74.23,74.26,19278.0,67.9753,68.0027,67.9478,67.9753,19278.0
2023-03-30 12:00:00,74.26,74.32,74.24,74.26,59574.0,67.9753,68.0302,67.957,67.9753,59574.0
2023-03-30 12:05:00,74.25,74.25,74.18,74.19,31734.0,67.9661,67.9661,67.9021,67.9112,31734.0
2023-03-30 12:10:00,74.19,74.2,74.13,74.2,36096.0,67.9112,67.9204,67.8563,67.9204,36096.0
2023-03-30 12:15:00,74.19,74.28,74.15,74.25,26949.0,67.9112,67.9936,67.8746,67.9661,26949.0
2023-03-30 12:20:00,74.25,74.25,74.19,74.2,34451.0,67.9661,67.9661,67.9112,67.9204,34451.0
2023-03-30 12:25:00,74.2,74.24,74.17,74.17,24805.0,67.9204,67.957,67.8929,67.8929,24805.0
2023-03-30 12:30:00,74.18,74.2,74.12,74.13,37002.0,67.9021,67.9204,67.8471,67.8563,37002.0
2023-03-30 12:35:00,74.13,74.14,74.08,74.09,45447.0,67.8563,67.8654,67.8105,67.8197,45447.0
2023-03-30 12:40:00,74.08,74.12,74.04,74.09,42796.0,67.8105,67.8471,67.7739,67.8197,42796.0
2023-03-30 12:45:00,74.09,74.13,74.08,74.1,55371.0,67.8197,67.8563,67.8105,67.8288,55371.0
2023-03-30 12:50:00,74.09,74.13,74.07,74.13,115437.0,67.8197,67.8563,67.8014,67.8563,115437.0
2023-03-30 12:55:00,74.14,74.24,74.13,74.22,122027.0,67.8654,67.957,67.8563,67.9387,122027.0
2023-03-30 13:00:00,74.22,74.22,74.08,74.12,137000.0,67.9387,67.9387,67.8105,67.8471,137000.0
2023-03-30 13:05:00,74.12,74.24,74.11,74.14,81486.0,67.8471,67.957,67.838,67.8654,81486.0
2023-03-30 13:10:00,74.16,74.27,74.14,74.25,37619.0,67.8838,67.9844,67.8654,67.9661,37619.0
2023-03-30 13:15:00,74.24,74.31,74.22,74.31,36616.0,67.957,68.0211,67.9387,68.0211,36616.0
2023-03-30 13:20:00,74.31,74.33,74.24,74.27,45230.0,68.0211,68.0394,67.957,67.9844,45230.0
2023-03-30 13:25:00,74.28,74.29,74.21,74.22,59447.0,67.9936,68.0027,67.9295,67.9387,59447.0
2023-03-30 13:30:00,74.21,74.26,74.16,74.16,32431.0,67.9295,67.9753,67.8838,67.8838,32431.0
2023-03-30 13:35:00,74.17,74.19,74.1,74.17,29813.0,67.8929,67.9112,67.8288,67.8929,29813.0
2023-03-30 13:40:00,74.17,74.26,74.15,74.23,29186.0,67.8929,67.9753,67.8746,67.9478,29186.0
2023-03-30 13:45:00,74.23,74.26,74.17,74.26,27851.0,67.9478,67.9753,67.8929,67.9753,27851.0
2023-03-30 13:50:00,74.26,74.26,74.18,74.22,44782.0,67.9753,67.9753,67.9021,67.9387,44782.0
2023-03-30 13:55:00,74.22,74.3,74.19,74.28,48536.0,67.9387,68.0119,67.9112,67.9936,48536.0
2023-03-30 14:00:00,74.29,74.33,74.26,74.3,31615.0,68.0027,68.0394,67.9753,68.0119,31615.0
2023-03-30 14:05:00,74.3,74.32,74.25,74.29,30667.0,68.0119,68.0302,67.9661,68.0027,30667.0
2023-03-30 14:10:00,74.28,74.31,74.26,74.28,42027.0,67.9936,68.0211,67.9753,67.9936,42027.0
2023-03-30 14:15:00,74.28,74.28,74.18,74.19,60024.0,67.9936,67.9936,67.9021,67.9112,60024.0
2023-03-30 14:20:00,74.19,74.29,74.18,74.29,41995.0,67.9112,68.0027,67.9021,68.0027,41995.0
2023-03-30 14:25:00,74.28,74.32,74.27,74.31,43419.0,67.9936,68.0302,67.9844,68.0211,43419.0
2023-03-30 14:30:00,74.3,74.38,74.3,74.37,81198.0,68.0119,68.0851,68.0119,68.076,81198.0
2023-03-30 14:35:00,74.38,74.44,74.35,74.4,59898.0,68.0851,68.1401,68.0577,68.1034,59898.0
2023-03-30 14:40:00,74.4,74.46,74.39,74.42,54030.0,68.1034,68.1584,68.0943,68.1217,54030.0
2023-03-30 14:45:00,74.42,74.47,74.4,74.46,64835.0,68.1217,68.1675,68.1034,68.1584,64835.0
2023-03-30 14:50:00,74.46,74.5,74.41,74.48,42770.0,68.1584,68.195,68.1126,68.1767,42770.0
2023-03-30 14:55:00,74.47,74.54,74.47,74.51,51230.0,68.1675,68.2316,68.1675,68.2041,51230.0
2023-03-30 15:00:00,74.51,74.56,74.48,74.52,81768.0,68.2041,68.2499,68.1767,68.2133,81768.0
2023-03-30 15:05:00,74.53,74.57,74.49,74.52,50635.0,68.2224,68.2591,68.1858,68.2133,50635.0
2023-03-30 15:10:00,74.51,74.53,74.49,74.53,33071.0,68.2041,68.2224,68.1858,68.2224,33071.0
2023-03-30 15:15:00,74.53,74.57,74.49,74.56,35602.0,68.2224,68.2591,68.1858,68.2499,35602.0
2023-03-30 15:20:00,74.56,74.63,74.55,74.62,67043.0,68.2499,68.314,68.2407,68.3048,67043.0
2023-03-30 15:25:00,74.63,74.71,74.61,74.7,54060.0,68.314,68.3872,68.2957,68.3781,54060.0
2023-03-30 15:30:00,74.7,74.76,74.64,74.66,104721.0,68.3781,68.433,68.3231,68.3414,104721.0
2023-03-30 15:35:00,74.67,74.81,74.64,74.74,152197.0,68.3506,68.4787,68.3231,68.4147,152197.0
2023-03-30 15:40:00,74.73,74.82,74.71,74.81,122342.0,68.4055,68.4879,68.3872,68.4787,122342.0
2023-03-30 15:45:00,74.81,74.84,74.7,74.82,153675.0,68.4787,68.5062,68.3781,68.4879,153675.0
2023-03-30 15:50:00,74.8,74.83,74.73,74.73,141494.0,68.4696,68.497,68.4055,68.4055,141494.0
2023-03-30 15:55:00,74.74,74.82,74.67,74.68,296310.0,68.4147,68.4879,68.3506,68.3597,296310.0
2023-03-31 09:30:00,74.77,74.89,74.38,74.4,145049.0,68.4421,68.552,68.0851,68.1034,145049.0
2023-03-31 09:35:00,74.39,74.48,74.24,74.46,94987.0,68.0943,68.1767,67.957,68.1584,94987.0
2023-03-31 09:40:00,74.47,74.59,74.4,74.54,77149.0,68.1675,68.2774,68.1034,68.2316,77149.0
2023-03-31 09:45:00,74.55,74.59,74.39,74.42,94647.0,68.2407,68.2774,68.0943,68.1217,94647.0
2023-03-31 09:50:00,74.41,74.53,74.39,74.53,48549.0,68.1126,68.2224,68.0943,68.2224,48549.0
2023-03-31 09:55:00,74.53,74.66,74.51,74.65,51822.0,68.2224,68.3414,68.2041,68.3323,51822.0
2023-03-31 10:00:00,74.65,74.71,74.61,74.68,34587.0,68.3323,68.3872,68.2957,68.3597,34587.0
2023-03-31 10:05:00,74.69,74.77,74.66,74.72,41408.0,68.3689,68.4421,68.3414,68.3964,41408.0
2023-03-31 10:10:00,74.71,74.75,74.65,74.74,37281.0,68.3872,68.4238,68.3323,68.4147,37281.0
2023-03-31 10:15:00,74.75,74.79,74.72,74.75,36844.0,68.4238,68.4604,68.3964,68.4238,36844.0
2023-03-31 10:20:00,74.74,74.77,74.66,74.7,42826.0,68.4147,68.4421,68.3414,68.3781,42826.0
2023-03-31 10:25:00,74.68,74.76,74.66,74.71,73676.0,68.3597,68.433,68.3414,68.3872,73676.0
2023-03-31 10:30:00,74.7,74.77,74.69,74.7,60742.0,68.3781,68.4421,68.3689,68.3781,60742.0
2023-03-31 10:35:00,74.7,74.76,74.62,74.66,48670.0,68.3781,68.433,68.3048,68.3414,48670.0
2023-03-31 10:40:00,74.66,74.71,74.62,74.68,30715.0,68.3414,68.3872,68.3048,68.3597,30715.0
2023-03-31 10:45:00,74.68,74.73,74.66,74.67,52421.0,68.3597,68.4055,68.3414,68.3506,52421.0
2023-03-31 10:50:00,74.68,74.68,74.53,74.56,49908.0,68.3597,68.3597,68.2224,68.2499,49908.0
2023-03-31 10:55:00,74.56,74.59,74.48,74.54,102746.0,68.2499,68.2774,68.1767,68.2316,102746.0
2023-03-31 11:00:00,74.54,74.56,74.48,74.53,66154.0,68.2316,68.2499,68.1767,68.2224,66154.0
2023-03-31 11:05:00,74.54,74.58,74.53,74.56,47653.0,68.2316,68.2682,68.2224,68.2499,47653.0
2023-03-31 11:10:00,74.56,74.62,74.56,74.58,55254.0,68.2499,68.3048,68.2499,68.2682,55254.0
2023-03-31 11:15:00,74.58,74.58,74.48,74.48,33863.0,68.2682,68.2682,68.1767,68.1767,33863.0
2023-03-31 11:20:00,74.47,74.58,74.45,74.54,29930.0,68.1675,68.2682,68.1492,68.2316,29930.0
2023-03-31 11:25:00,74.54,74.58,74.51,74.54,98943.0,68.2316,68.2682,68.2041,68.2316,98943.0
2023-03-31 11:30:00,74.55,74.56,74.48,74.5,35127.0,68.2407,68.2499,68.1767,68.195,35127.0
2023-03-31 11:35:00,74.51,74.53,74.48,74.5,31703.0,68.2041,68.2224,68.1767,68.195,31703.0
2023-03-31 11:40:00,74.52,74.65,74.52,74.56,128116.0,68.2133,68.3323,68.2133,68.2499,128116.0
2023-03-31 11:45:00,74.55,74.62,74.54,74.59,45828.0,68.2407,68.3048,68.2316,68.2774,45828.0
2023-03-31 11:50:00,74.59,74.6,74.55,74.59,24928.0,68.2774,68.2865,68.2407,68.2774,24928.0
2023-03-31 11:55:00,74.59,74.62,74.55,74.61,30033.0,68.2774,68.3048,68.2407,68.2957,30033.0
2023-03-31 12:00:00,74.61,74.65,74.59,74.62,36885.0,68.2957,68.3323,68.2774,68.3048,36885.0
2023-03-31 12:05:00,74.61,74.62,74.58,74.6,43157.0,68.2957,68.3048,68.2682,68.2865,43157.0
2023-03-31 12:10:00,74.59,74.64,74.58,74.61,34472.0,68.2774,68.3231,68.2682,68.2957,34472.0
2023-03-31 12:15:00,74.61,74.66,74.59,74.66,38537.0,68.2957,68.3414,68.2774,68.3414,38537.0
2023-03-31 12:20:00,74.65,74.71,74.63,74.7,43393.0,68.3323,68.3872,68.314,68.3781,43393.0
2023-03-31 12:25:00,74.7,74.74,74.64,74.67,93532.0,68.3781,68.4147,68.3231,68.3506,93532.0
2023-03-31 12:30:00,74.66,74.67,74.61,74.65,52174.0,68.3414,68.3506,68.2957,68.3323,52174.0
2023-03-31 12:35:00,74.65,74.67,74.61,74.64,34613.0,68.3323,68.3506,68.2957,68.3231,34613.0
2023-03-31 12:40:00,74.64,74.65,74.6,74.63,31933.0,68.3231,68.3323,68.2865,68.314,31933.0
2023-03-31 12:45:00,74.62,74.63,74.56,74.59,41864.0,68.3048,68.314,68.2499,68.2774,41864.0
2023-03-31 12:50:00,74.58,74.6,74.55,74.56,27426.0,68.2682,68.2865,68.2407,68.2499,27426.0
2023-03-31 12:55:00,74.55,74.59,74.53,74.56,53457.0,68.2407,68.2774,68.2224,68.2499,53457.0
2023-03-31 13:00:00,74.56,74.59,74.52,74.53,33566.0,68.2499,68.2774,68.2133,68.2224,33566.0
2023-03-31 13:05:00,74.54,74.57,74.48,74.56,60139.0,68.2316,68.2591,68.1767,68.2499,60139.0
2023-03-31 13:10:00,74.55,74.56,74.46,74.48,34224.0,68.2407,68.2499,68.1584,68.1767,34224.0
2023-03-31 13:15:00,74.48,74.49,74.4,74.44,59290.0,68.1767,68.1858,68.1034,68.1401,59290.0
2023-03-31 13:20:00,74.43,74.44,74.37,74.39,39942.0,68.1309,68.1401,68.076,68.0943,39942.0
2023-03-31 13:25:00,74.38,74.43,74.38,74.42,47735.0,68.0851,68.1309,68.0851,68.1217,47735.0
2023-03-31 13:30:00,74.42,74.45,74.39,74.45,30290.0,68.1217,68.1492,68.0943,68.1492,30290.0
2023-03-31 13:35:00,74.44,74.5,74.43,74.47,50275.0,68.1401,68.195,68.1309,68.1675,50275.0
2023-03-31 13:40:00,74.48,74.5,74.44,74.44,30847.0,68.1767,68.195,68.1401,68.1401,30847.0
2023-03-31 13:45:00,74.44,74.44,74.35,74.4,172474.0,68.1401,68.1401,68.0577,68.1034,172474.0
2023-03-31 13:50:00,74.41,74.41,74.36,74.37,62465.0,68.1126,68.1126,68.0668,68.076,62465.0
2023-03-31 13:55:00,74.37,74.4,74.34,74.39,115241.0,68.076,68.1034,68.0485,68.0943,115241.0
2023-03-31 14:00:00,74.39,74.39,74.21,74.3,158364.0,68.0943,68.0943,67.9295,68.0119,158364.0
2023-03-31 14:05:00,74.3,74.36,74.28,74.31,60471.0,68.0119,68.0668,67.9936,68.0211,60471.0
2023-03-31 14:10:00,74.3,74.36,74.27,74.35,94521.0,68.0119,68.0668,67.9844,68.0577,94521.0
2023-03-31 14:15:00,74.34,74.38,74.33,74.35,42437.0,68.0485,68.0851,68.0394,68.0577,42437.0
2023-03-31 14:20:00,74.35,74.37,74.23,74.23,37141.0,68.0577,68.076,67.9478,67.9478,37141.0
2023-03-31 14:25:00,74.22,74.26,74.19,74.24,89632.0,67.9387,67.9753,67.9112,67.957,89632.0
2023-03-31 14:30:00,74.23,74.24,74.19,74.19,37502.0,67.9478,67.957,67.9112,67.9112,37502.0
2023-03-31 14:35:00,74.19,74.22,74.12,74.15,80545.0,67.9112,67.9387,67.8471,67.8746,80545.0
2023-03-31 14:40:00,74.15,74.26,74.12,74.2,57992.0,67.8746,67.9753,67.8471,67.9204,57992.0
2023-03-31 14:45:00,74.2,74.24,74.19,74.23,64943.0,67.9204,67.957,67.9112,67.9478,64943.0
2023-03-31 14:50:00,74.23,74.24,74.15,74.16,88633.0,67.9478,67.957,67.8746,67.8838,88633.0
2023-03-31 14:55:00,74.16,74.18,74.14,74.15,96566.0,67.8838,67.9021,67.8654,67.8746,96566.0
2023-03-31 15:00:00,74.15,74.27,74.14,74.26,142100.0,67.8746,67.9844,67.8654,67.9753,142100.0
2023-03-31 15:05:00,74.25,74.28,74.19,74.2,78820.0,67.9661,67.9936,67.9112,67.9204,78820.0
2023-03-31 15:10:00,74.2,74.29,74.16,74.28,83944.0,67.9204,68.0027,67.8838,67.9936,83944.0
2023-03-31 15:15:00,74.28,74.37,74.28,74.32,80361.0,67.9936,68.076,67.9936,68.0302,80361.0
2023-03-31 15:20:00,74.32,74.42,74.27,74.42,112927.0,68.0302,68.1217,67.9844,68.1217,112927.0
2023-03-31 15:25:00,74.42,74.43,74.32,74.33,103598.0,68.1217,68.1309,68.0302,68.0394,103598.0
2023-03-31 15:30:00,74.33,74.36,74.26,74.28,103144.0,68.0394,68.0668,67.9753,67.9936,103144.0
2023-03-31 15:35:00,74.27,74.27,74.17,74.19,128247.0,67.9844,67.9844,67.8929,67.9112,128247.0
2023-03-31 15:40:00,74.19,74.21,74.11,74.12,104646.0,67.9112,67.9295,67.838,67.8471,104646.0
2023-03-31 15:45:00,74.11,74.15,74.11,74.13,153204.0,67.838,67.8746,67.838,67.8563,153204.0
2023-03-31 15:50:00,74.11,74.22,74.08,74.2,296805.0,67.838,67.9387,67.8105,67.9204,296805.0
2023-03-31 15:55:00,74.2,74.34,74.11,74.31,861171.0,67.9204,68.0485,67.838,68.0211,861171.0
2023-04-03 09:30:00,75.05,75.22,74.75,74.86,304918.0,68.6984,68.854,68.4238,68.5245,304918.0
2023-04-03 09:35:00,74.9,75.35,74.85,75.33,184485.0,68.5611,68.973,68.5154,68.9547,184485.0
2023-04-03 09:40:00,75.33,75.79,75.33,75.69,208497.0,68.9547,69.3758,68.9547,69.2843,208497.0
2023-04-03 09:45:00,75.68,76.21,75.68,76.04,245936.0,69.2751,69.7603,69.2751,69.6046,245936.0
2023-04-03 09:50:00,76.03,76.17,75.89,76.15,112455.0,69.5955,69.7236,69.4673,69.7053,112455.0
2023-04-03 09:55:00,76.12,76.19,75.94,76.04,84124.0,69.6779,69.7419,69.5131,69.6046,84124.0
2023-04-03 10:00:00,76.03,76.26,75.94,76.19,101651.0,69.5955,69.806,69.5131,69.7419,101651.0
2023-04-03 10:05:00,76.2,76.49,76.2,76.47,185271.0,69.7511,70.0166,69.7511,69.9983,185271.0
2023-04-03 10:10:00,76.46,76.47,76.33,76.41,109640.0,69.9891,69.9983,69.8701,69.9433,109640.0
2023-04-03 10:15:00,76.41,76.52,76.35,76.49,110944.0,69.9433,70.044,69.8884,70.0166,110944.0
2023-04-03 10:20:00,76.49,76.58,76.39,76.45,128150.0,70.0166,70.0989,69.925,69.9799,128150.0
2023-04-03 10:25:00,76.45,76.54,76.21,76.22,125906.0,69.9799,70.0623,69.7603,69.7694,125906.0
2023-04-03 10:30:00,76.22,76.32,76.05,76.1,120432.0,69.7694,69.8609,69.6138,69.6596,120432.0
2023-04-03 10:35:00,76.11,76.17,75.96,75.97,130876.0,69.6687,69.7236,69.5314,69.5406,130876.0
2023-04-03 10:40:00,75.95,76.13,75.9,76.0,138297.0,69.5223,69.687,69.4765,69.568,138297.0
2023-04-03 10:45:00,76.01,76.06,75.93,75.94,113152.0,69.5772,69.623,69.504,69.5131,113152.0
2023-04-03 10:50:00,75.93,76.02,75.91,75.93,81130.0,69.504,69.5863,69.4856,69.504,81130.0
2023-04-03 10:55:00,75.94,76.05,75.93,76.03,107149.0,69.5131,69.6138,69.504,69.5955,107149.0
2023-04-03 11:00:00,76.03,76.1,75.95,76.06,105669.0,69.5955,69.6596,69.5223,69.623,105669.0
2023-04-03 11:05:00,76.06,76.06,75.78,75.82,94794.0,69.623,69.623,69.3666,69.4033,94794.0
2023-04-03 11:10:00,75.81,75.84,75.71,75.78,116859.0,69.3941,69.4216,69.3026,69.3666,116859.0
2023-04-03 11:15:00,75.78,75.92,75.74,75.88,61019.0,69.3666,69.4948,69.33,69.4582,61019.0
2023-04-03 11:20:00,75.87,75.96,75.84,75.94,47525.0,69.449,69.5314,69.4216,69.5131,47525.0
2023-04-03 11:25:00,75.94,75.98,75.89,75.94,121240.0,69.5131,69.5497,69.4673,69.5131,121240.0
2023-04-03 11:30:00,75.93,75.96,75.87,75.9,62602.0,69.504,69.5314,69.449,69.4765,62602.0
2023-04-03 11:35:00,75.9,76.1,75.9,76.06,86727.0,69.4765,69.6596,69.4765,69.623,86727.0
2023-04-03 11:40:00,76.07,76.14,76.05,76.14,110969.0,69.6321,69.6962,69.6138,69.6962,110969.0
2023-04-03 11:45:00,76.14,76.19,76.09,76.17,99051.0,69.6962,69.7419,69.6504,69.7236,99051.0
2023-04-03 11:50:00,76.18,76.18,76.04,76.14,62509.0,69.7328,69.7328,69.6046,69.6962,62509.0
2023-04-03 11:55:00,76.13,76.22,76.1,76.19,82384.0,69.687,69.7694,69.6596,69.7419,82384.0
2023-04-03 12:00:00,76.19,76.32,76.18,76.29,54808.0,69.7419,69.8609,69.7328,69.8335,54808.0
2023-04-03 12:05:00,76.3,76.3,76.15,76.2,114475.0,69.8426,69.8426,69.7053,69.7511,114475.0
2023-04-03 12:10:00,76.2,76.21,76.14,76.15,24253.0,69.7511,69.7603,69.6962,69.7053,24253.0
2023-04-03 12:15:00,76.15,76.18,76.08,76.12,45193.0,69.7053,69.7328,69.6413,69.6779,45193.0
2023-04-03 12:20:00,76.12,76.12,76.03,76.03,34083.0,69.6779,69.6779,69.5955,69.5955,34083.0
2023-04-03 12:25:00,76.05,76.08,76.0,76.05,38889.0,69.6138,69.6413,69.568,69.6138,38889.0
2023-04-03 12:30:00,76.04,76.09,75.98,75.98,46778.0,69.6046,69.6504,69.5497,69.5497,46778.0
2023-04-03 12:35:00,75.99,76.03,75.94,75.98,42222.0,69.5589,69.5955,69.5131,69.5497,42222.0
2023-04-03 12:40:00,75.99,76.07,75.98,76.06,33014.0,69.5589,69.6321,69.5497,69.623,33014.0
2023-04-03 12:45:00,76.06,76.1,76.02,76.08,49502.0,69.623,69.6596,69.5863,69.6413,49502.0
2023-04-03 12:50:00,76.08,76.2,76.07,76.09,107207.0,69.6413,69.7511,69.6321,69.6504,107207.0
2023-04-03 12:55:00,76.09,76.17,76.07,76.11,39812.0,69.6504,69.7236,69.6321,69.6687,39812.0
2023-04-03 13:00:00,76.11,76.15,76.05,76.12,35326.0,69.6687,69.7053,69.6138,69.6779,35326.0
2023-04-03 13:05:00,76.13,76.31,76.13,76.3,43729.0,69.687,69.8518,69.687,69.8426,43729.0
2023-04-03 13:10:00,76.3,76.48,76.3,76.47,150729.0,69.8426,70.0074,69.8426,69.9983,150729.0
2023-04-03 13:15:00,76.46,76.55,76.46,76.54,61558.0,69.9891,70.0715,69.9891,70.0623,61558.0
2023-04-03 13:20:00,76.54,76.54,76.29,76.32,54581.0,70.0623,70.0623,69.8335,69.8609,54581.0
2023-04-03 13:25:00,76.32,76.33,76.2,76.2,69485.0,69.8609,69.8701,69.7511,69.7511,69485.0
2023-04-03 13:30:00,76.2,76.28,76.11,76.28,82238.0,69.7511,69.8243,69.6687,69.8243,82238.0
2023-04-03 13:35:00,76.27,76.3,76.14,76.16,87095.0,69.8152,69.8426,69.6962,69.7145,87095.0
2023-04-03 13:40:00,76.15,76.18,76.04,76.06,50398.0,69.7053,69.7328,69.6046,69.623,50398.0
2023-04-03 13:45:00,76.06,76.13,76.04,76.08,55987.0,69.623,69.687,69.6046,69.6413,55987.0
2023-04-03 13:50:00,76.09,76.12,76.02,76.06,47575.0,69.6504,69.6779,69.5863,69.623,47575.0
2023-04-03 13:55:00,76.06,76.14,76.04,76.12,60757.0,69.623,69.6962,69.6046,69.6779,60757.0
2023-04-03 14:00:00,76.12,76.17,76.07,76.13,45366.0,69.6779,69.7236,69.6321,69.687,45366.0
2023-04-03 14:05:00,76.14,76.23,76.12,76.22,36766.0,69.6962,69.7786,69.6779,69.7694,36766.0
2023-04-03 14:10:00,76.21,76.24,76.19,76.2,39562.0,69.7603,69.7877,69.7419,69.7511,39562.0
2023-04-03 14:15:00,76.2,76.22,76.14,76.2,31674.0,69.7511,69.7694,69.6962,69.7511,31674.0
2023-04-03 14:20:00,76.2,76.25,76.16,76.23,71834.0,69.7511,69.7969,69.7145,69.7786,71834.0
2023-04-03 14:25:00,76.22,76.31,76.21,76.3,46975.0,69.7694,69.8518,69.7603,69.8426,46975.0
2023-04-03 14:30:00,76.31,76.32,76.26,76.28,49038.0,69.8518,69.8609,69.806,69.8243,49038.0
2023-04-03 14:35:00,76.28,76.38,76.27,76.33,76893.0,69.8243,69.9159,69.8152,69.8701,76893.0
2023-04-03 14:40:00,76.34,76.36,76.25,76.26,53713.0,69.8793,69.8976,69.7969,69.806,53713.0
2023-04-03 14:45:00,76.27,76.29,76.22,76.28,69613.0,69.8152,69.8335,69.7694,69.8243,69613.0
2023-04-03 14:50:00,76.28,76.41,76.28,76.33,77562.0,69.8243,69.9433,69.8243,69.8701,77562.0
2023-04-03 14:55:00,76.33,76.43,76.33,76.36,64165.0,69.8701,69.9616,69.8701,69.8976,64165.0
2023-04-03 15:00:00,76.36,76.43,76.32,76.37,56648.0,69.8976,69.9616,69.8609,69.9067,56648.0
2023-04-03 15:05:00,76.37,76.37,76.21,76.21,49545.0,69.9067,69.9067,69.7603,69.7603,49545.0
2023-04-03 15:10:00,76.22,76.31,76.21,76.28,85207.0,69.7694,69.8518,69.7603,69.8243,85207.0
2023-04-03 15:15:00,76.28,76.29,76.19,76.2,117778.0,69.8243,69.8335,69.7419,69.7511,117778.0
2023-04-03 15:20:00,76.2,76.22,76.12,76.14,71358.0,69.7511,69.7694,69.6779,69.6962,71358.0
2023-04-03 15:25:00,76.15,76.17,76.1,76.1,71171.0,69.7053,69.7236,69.6596,69.6596,71171.0
2023-04-03 15:30:00,76.1,76.13,76.07,76.09,87256.0,69.6596,69.687,69.6321,69.6504,87256.0
2023-04-03 15:35:00,76.09,76.16,76.07,76.12,99871.0,69.6504,69.7145,69.6321,69.6779,99871.0
2023-04-03 15:40:00,76.13,76.17,76.09,76.16,111058.0,69.687,69.7236,69.6504,69.7145,111058.0
2023-04-03 15:45:00,76.16,76.17,76.13,76.17,135382.0,69.7145,69.7236,69.687,69.7236,135382.0
2023-04-03 15:50:00,76.17,76.17,76.03,76.08,209509.0,69.7236,69.7236,69.5955,69.6413,209509.0
2023-04-03 15:55:00,76.08,76.13,76.05,76.09,396651.0,69.6413,69.687,69.6138,69.6504,396651.0
2023-04-04 09:30:00,75.99,76.22,75.84,76.17,177956.0,69.5589,69.7694,69.4216,69.7236,177956.0
2023-04-04 09:35:00,76.18,76.26,75.96,76.0,78513.0,69.7328,69.806,69.5314,69.568,78513.0
2023-04-04 09:40:00,76.0,76.15,76.0,76.14,51960.0,69.568,69.7053,69.568,69.6962,51960.0
2023-04-04 09:45:00,76.14,76.22,75.92,75.99,54076.0,69.6962,69.7694,69.4948,69.5589,54076.0
2023-04-04 09:50:00,75.99,76.05,75.97,76.03,34373.0,69.5589,69.6138,69.5406,69.5955,34373.0
2023-04-04 09:55:00,76.03,76.03,75.86,75.89,59025.0,69.5955,69.5955,69.4399,69.4673,59025.0
2023-04-04 10:00:00,75.9,75.99,75.72,75.73,73169.0,69.4765,69.5589,69.3117,69.3209,73169.0
2023-04-04 10:05:00,75.73,75.88,75.73,75.86,54142.0,69.3209,69.4582,69.3209,69.4399,54142.0
2023-04-04 10:10:00,75.86,75.97,75.83,75.93,39124.0,69.4399,69.5406,69.4124,69.504,39124.0
2023-04-04 10:15:00,75.94,76.04,75.9,75.94,79788.0,69.5131,69.6046,69.4765,69.5131,79788.0
2023-04-04 10:20:00,75.93,76.05,75.89,75.94,83655.0,69.504,69.6138,69.4673,69.5131,83655.0
2023-04-04 10:25:00,75.93,75.93,75.76,75.79,60259.0,69.504,69.504,69.3483,69.3758,60259.0
2023-04-04 10:30:00,75.79,75.81,75.68,75.73,90103.0,69.3758,69.3941,69.2751,69.3209,90103.0
2023-04-04 10:35:00,75.73,75.75,75.65,75.7,39198.0,69.3209,69.3392,69.2477,69.2934,39198.0
2023-04-04 10:40:00,75.71,75.79,75.62,75.76,68180.0,69.3026,69.3758,69.2202,69.3483,68180.0
2023-04-04 10:45:00,75.76,75.85,75.74,75.82,37571.0,69.3483,69.4307,69.33,69.4033,37571.0
2023-04-04 10:50:00,75.83,75.86,75.77,75.79,53149.0,69.4124,69.4399,69.3575,69.3758,53149.0
2023-04-04 10:55:00,75.78,75.83,75.75,75.83,42308.0,69.3666,69.4124,69.3392,69.4124,42308.0
2023-04-04 11:00:00,75.82,75.9,75.76,75.9,32213.0,69.4033,69.4765,69.3483,69.4765,32213.0
2023-04-04 11:05:00,75.88,75.91,75.81,75.83,45910.0,69.4582,69.4856,69.3941,69.4124,45910.0
2023-04-04 11:10:00,75.84,75.84,75.72,75.73,24155.0,69.4216,69.4216,69.3117,69.3209,24155.0
2023-04-04 11:15:00,75.72,75.75,75.62,75.75,84529.0,69.3117,69.3392,69.2202,69.3392,84529.0
2023-04-04 11:20:00,75.76,75.84,75.74,75.84,80884.0,69.3483,69.4216,69.33,69.4216,80884.0
2023-04-04 11:25:00,75.84,75.85,75.77,75.84,340125.0,69.4216,69.4307,69.3575,69.4216,340125.0
2023-04-04 11:30:00,75.84,75.89,75.79,75.89,64829.0,69.4216,69.4673,69.3758,69.4673,64829.0
2023-04-04 11:35:00,75.89,76.05,75.89,75.98,51525.0,69.4673,69.6138,69.4673,69.5497,51525.0
2023-04-04 11:40:00,75.98,76.07,75.91,76.06,35176.0,69.5497,69.6321,69.4856,69.623,35176.0
2023-04-04 11:45:00,76.07,76.25,76.07,76.23,83415.0,69.6321,69.7969,69.6321,69.7786,83415.0
2023-04-04 11:50:00,76.23,76.23,76.14,76.15,47808.0,69.7786,69.7786,69.6962,69.7053,47808.0
2023-04-04 11:55:00,76.15,76.18,76.09,76.11,44691.0,69.7053,69.7328,69.6504,69.6687,44691.0
2023-04-04 12:00:00,76.11,76.2,76.11,76.19,101636.0,69.6687,69.7511,69.6687,69.7419,101636.0
2023-04-04 12:05:00,76.19,76.29,76.16,76.29,64929.0,69.7419,69.8335,69.7145,69.8335,64929.0
2023-04-04 12:10:00,76.29,76.31,76.13,76.2,48354.0,69.8335,69.8518,69.687,69.7511,48354.0
2023-04-04 12:15:00,76.2,76.25,76.11,76.17,78773.0,69.7511,69.7969,69.6687,69.7236,78773.0
2023-04-04 12:20:00,76.17,76.27,76.14,76.23,41300.0,69.7236,69.8152,69.6962,69.7786,41300.0
2023-04-04 12:25:00,76.24,76.34,76.23,76.34,51984.0,69.7877,69.8793,69.7786,69.8793,51984.0
2023-04-04 12:30:00,76.35,76.4,76.34,76.35,54617.0,69.8884,69.9342,69.8793,69.8884,54617.0
2023-04-04 12:35:00,76.34,76.35,76.16,76.17,35255.0,69.8793,69.8884,69.7145,69.7236,35255.0
2023-04-04 12:40:00,76.17,76.21,76.05,76.13,43348.0,69.7236,69.7603,69.6138,69.687,43348.0
2023-04-04 12:45:00,76.14,76.25,76.13,76.25,41646.0,69.6962,69.7969,69.687,69.7969,41646.0
2023-04-04 12:50:00,76.24,76.27,76.21,76.22,31209.0,69.7877,69.8152,69.7603,69.7694,31209.0
2023-04-04 12:55:00,76.21,76.32,76.21,76.29,56253.0,69.7603,69.8609,69.7603,69.8335,56253.0
2023-04-04 13:00:00,76.3,76.36,76.28,76.34,34893.0,69.8426,69.8976,69.8243,69.8793,34893.0
2023-04-04 13:05:00,76.34,76.46,76.33,76.42,58090.0,69.8793,69.9891,69.8701,69.9525,58090.0
2023-04-04 13:10:00,76.41,76.46,76.38,76.42,30435.0,69.9433,69.9891,69.9159,69.9525,30435.0
2023-04-04 13:15:00,76.42,76.47,76.41,76.47,35858.0,69.9525,69.9983,69.9433,69.9983,35858.0
2023-04-04 13:20:00,76.45,76.47,76.4,76.41,27257.0,69.9799,69.9983,69.9342,69.9433,27257.0
2023-04-04 13:25:00,76.41,76.45,76.38,76.42,25787.0,69.9433,69.9799,69.9159,69.9525,25787.0
2023-04-04 13:30:00,76.42,76.53,76.4,76.52,66971.0,69.9525,70.0532,69.9342,70.044,66971.0
2023-04-04 13:35:00,76.51,76.54,76.43,76.45,42732.0,70.0349,70.0623,69.9616,69.9799,42732.0
2023-04-04 13:40:00,76.44,76.44,76.33,76.37,36185.0,69.9708,69.9708,69.8701,69.9067,36185.0
2023-04-04 13:45:00,76.36,76.36,76.27,76.3,41970.0,69.8976,69.8976,69.8152,69.8426,41970.0
2023-04-04 13:50:00,76.3,76.34,76.25,76.26,49762.0,69.8426,69.8793,69.7969,69.806,49762.0
2023-04-04 13:55:00,76.26,76.29,76.23,76.24,31362.0,69.806,69.8335,69.7786,69.7877,31362.0
2023-04-04 14:00:00,76.24,76.24,76.15,76.21,34643.0,69.7877,69.7877,69.7053,69.7603,34643.0
2023-04-04 14:05:00,76.21,76.23,76.17,76.2,20472.0,69.7603,69.7786,69.7236,69.7511,20472.0
2023-04-04 14:10:00,76.2,76.25,76.18,76.18,41326.0,69.7511,69.7969,69.7328,69.7328,41326.0
2023-04-04 14:15:00,76.18,76.19,76.12,76.17,30243.0,69.7328,69.7419,69.6779,69.7236,30243.0
2023-04-04 14:20:00,76.17,76.18,76.13,76.15,31681.0,69.7236,69.7328,69.687,69.7053,31681.0
2023-04-04 14:25:00,76.15,76.18,76.09,76.1,26101.0,69.7053,69.7328,69.6504,69.6596,26101.0
2023-04-04 14:30:00,76.1,76.13,76.08,76.12,39659.0,69.6596,69.687,69.6413,69.6779,39659.0
2023-04-04 14:35:00,76.12,76.21,76.08,76.16,46108.0,69.6779,69.7603,69.6413,69.7145,46108.0
2023-04-04 14:40:00,76.17,76.18,76.13,76.15,25694.0,69.7236,69.7328,69.687,69.7053,25694.0
2023-04-04 14:45:00,76.15,76.15,76.09,76.13,24005.0,69.7053,69.7053,69.6504,69.687,24005.0
2023-04-04 14:50:00,76.13,76.15,76.09,76.12,29800.0,69.687,69.7053,69.6504,69.6779,29800.0
2023-04-04 14:55:00,76.11,76.18,76.1,76.16,34539.0,69.6687,69.7328,69.6596,69.7145,34539.0
2023-04-04 15:00:00,76.15,76.27,76.13,76.26,38849.0,69.7053,69.8152,69.687,69.806,38849.0
2023-04-04 15:05:00,76.27,76.31,76.22,76.28,45353.0,69.8152,69.8518,69.7694,69.8243,45353.0
2023-04-04 15:10:00,76.28,76.31,76.22,76.28,33995.0,69.8243,69.8518,69.7694,69.8243,33995.0
2023-04-04 15:15:00,76.28,76.34,76.27,76.32,41657.0,69.8243,69.8793,69.8152,69.8609,41657.0
2023-04-04 15:20:00,76.32,76.35,76.2,76.26,51859.0,69.8609,69.8884,69.7511,69.806,51859.0
2023-04-04 15:25:00,76.25,76.27,76.2,76.2,37105.0,69.7969,69.8152,69.7511,69.7511,37105.0
2023-04-04 15:30:00,76.2,76.21,76.1,76.15,56001.0,69.7511,69.7603,69.6596,69.7053,56001.0
2023-04-04 15:35:00,76.14,76.26,76.14,76.25,55352.0,69.6962,69.806,69.6962,69.7969,55352.0
2023-04-04 15:40:00,76.26,76.29,76.23,76.26,70146.0,69.806,69.8335,69.7786,69.806,70146.0
2023-04-04 15:45:00,76.26,76.33,76.26,76.27,94678.0,69.806,69.8701,69.806,69.8152,94678.0
2023-04-04 15:50:00,76.28,76.32,76.21,76.21,121879.0,69.8243,69.8609,69.7603,69.7603,121879.0
2023-04-04 15:55:00,76.22,76.27,76.12,76.25,312803.0,69.7694,69.8152,69.6779,69.7969,312803.0
2023-04-05 09:30:00,76.39,76.51,76.1,76.32,217153.0,69.925,70.0349,69.6596,69.8609,217153.0
2023-04-05 09:35:00,76.31,76.48,76.28,76.35,131656.0,69.8518,70.0074,69.8243,69.8884,131656.0
2023-04-05 09:40:00,76.35,76.5,76.28,76.49,40711.0,69.8884,70.0257,69.8243,70.0166,40711.0
2023-04-05 09:45:00,76.5,76.77,76.46,76.66,88278.0,70.0257,70.2729,69.9891,70.1722,88278.0
2023-04-05 09:50:00,76.67,76.98,76.61,76.9,144795.0,70.1813,70.4651,70.1264,70.3919,144795.0
2023-04-05 09:55:00,76.9,76.98,76.82,76.84,62929.0,70.3919,70.4651,70.3186,70.3369,62929.0
2023-04-05 10:00:00,76.85,76.88,76.65,76.8,74179.0,70.3461,70.3736,70.163,70.3003,74179.0
2023-04-05 10:05:00,76.81,76.98,76.81,76.97,133930.0,70.3095,70.4651,70.3095,70.4559,133930.0
2023-04-05 10:10:00,76.98,77.04,76.95,77.0,135048.0,70.4651,70.52,70.4376,70.4834,135048.0
2023-04-05 10:15:00,77.0,77.09,76.91,76.96,175205.0,70.4834,70.5658,70.401,70.4468,175205.0
2023-04-05 10:20:00,76.96,77.05,76.89,76.92,120922.0,70.4468,70.5292,70.3827,70.4102,120922.0
2023-04-05 10:25:00,76.94,76.98,76.82,76.9,67796.0,70.4285,70.4651,70.3186,70.3919,67796.0
2023-04-05 10:30:00,76.9,77.0,76.89,76.96,137255.0,70.3919,70.4834,70.3827,70.4468,137255.0
2023-04-05 10:35:00,76.96,77.04,76.94,76.99,266086.0,70.4468,70.52,70.4285,70.4742,266086.0
2023-04-05 10:40:00,76.99,77.14,76.99,77.05,49991.0,70.4742,70.6115,70.4742,70.5292,49991.0
2023-04-05 10:45:00,77.04,77.22,77.0,77.21,46678.0,70.52,70.6848,70.4834,70.6756,46678.0
2023-04-05 10:50:00,77.2,77.22,76.99,77.07,34612.0,70.6665,70.6848,70.4742,70.5475,34612.0
2023-04-05 10:55:00,77.09,77.09,77.01,77.01,54218.0,70.5658,70.5658,70.4926,70.4926,54218.0
2023-04-05 11:00:00,77.0,77.02,76.9,77.0,84169.0,70.4834,70.5017,70.3919,70.4834,84169.0
2023-04-05 11:05:00,77.0,77.09,76.99,77.01,36100.0,70.4834,70.5658,70.4742,70.4926,36100.0
2023-04-05 11:10:00,77.0,77.15,77.0,77.1,40578.0,70.4834,70.6207,70.4834,70.5749,40578.0
2023-04-05 11:15:00,77.11,77.19,77.1,77.14,34335.0,70.5841,70.6573,70.5749,70.6115,34335.0
2023-04-05 11:20:00,77.14,77.2,77.09,77.12,38936.0,70.6115,70.6665,70.5658,70.5932,38936.0
2023-04-05 11:25:00,77.13,77.14,77.0,77.02,26342.0,70.6024,70.6115,70.4834,70.5017,26342.0
2023-04-05 11:30:00,77.03,77.11,77.0,77.01,42951.0,70.5109,70.5841,70.4834,70.4926,42951.0
2023-04-05 11:35:00,77.01,77.14,77.0,77.12,39263.0,70.4926,70.6115,70.4834,70.5932,39263.0
2023-04-05 11:40:00,77.12,77.23,77.12,77.14,57501.0,70.5932,70.6939,70.5932,70.6115,57501.0
2023-04-05 11:45:00,77.13,77.17,77.02,77.03,38537.0,70.6024,70.639,70.5017,70.5109,38537.0
2023-04-05 11:50:00,77.02,77.03,76.94,76.94,67648.0,70.5017,70.5109,70.4285,70.4285,67648.0
2023-04-05 11:55:00,76.94,77.08,76.9,77.04,65296.0,70.4285,70.5566,70.3919,70.52,65296.0
2023-04-05 12:00:00,77.04,77.05,76.91,77.0,41647.0,70.52,70.5292,70.401,70.4834,41647.0
2023-04-05 12:05:00,77.0,77.16,76.99,77.16,26286.0,70.4834,70.6299,70.4742,70.6299,26286.0
2023-04-05 12:10:00,77.16,77.24,77.07,77.24,56707.0,70.6299,70.7031,70.5475,70.7031,56707.0
2023-04-05 12:15:00,77.24,77.3,77.2,77.22,88573.0,70.7031,70.758,70.6665,70.6848,88573.0
2023-04-05 12:20:00,77.22,77.29,77.14,77.29,67373.0,70.6848,70.7489,70.6115,70.7489,67373.0
2023-04-05 12:25:00,77.29,77.29,77.11,77.11,45970.0,70.7489,70.7489,70.5841,70.5841,45970.0
2023-04-05 12:30:00,77.11,77.32,77.11,77.3,56889.0,70.5841,70.7763,70.5841,70.758,56889.0
2023-04-05 12:35:00,77.31,77.36,77.3,77.35,32699.0,70.7672,70.8129,70.758,70.8038,32699.0
2023-04-05 12:40:00,77.35,77.4,77.33,77.39,36712.0,70.8038,70.8495,70.7855,70.8404,36712.0
2023-04-05 12:45:00,77.39,77.39,77.28,77.29,33817.0,70.8404,70.8404,70.7397,70.7489,33817.0
2023-04-05 12:50:00,77.3,77.43,77.26,77.42,70306.0,70.758,70.877,70.7214,70.8679,70306.0
2023-04-05 12:55:00,77.42,77.44,77.37,77.4,35920.0,70.8679,70.8862,70.8221,70.8495,35920.0
2023-04-05 13:00:00,77.39,77.44,77.34,77.43,19553.0,70.8404,70.8862,70.7946,70.877,19553.0
2023-04-05 13:05:00,77.44,77.5,77.44,77.44,46473.0,70.8862,70.9411,70.8862,70.8862,46473.0
2023-04-05 13:10:00,77.44,77.55,77.43,77.5,32794.0,70.8862,70.9869,70.877,70.9411,32794.0
2023-04-05 13:15:00,77.51,77.54,77.5,77.51,23755.0,70.9502,70.9777,70.9411,70.9502,23755.0
2023-04-05 13:20:00,77.5,77.54,77.46,77.52,32810.0,70.9411,70.9777,70.9045,70.9594,32810.0
2023-04-05 13:25:00,77.52,77.55,77.47,77.5,44482.0,70.9594,70.9869,70.9136,70.9411,44482.0
2023-04-05 13:30:00,77.51,77.57,77.48,77.55,57384.0,70.9502,71.0052,70.9228,70.9869,57384.0
2023-04-05 13:35:00,77.54,77.57,77.5,77.54,26207.0,70.9777,71.0052,70.9411,70.9777,26207.0
2023-04-05 13:40:00,77.54,77.54,77.47,77.51,38033.0,70.9777,70.9777,70.9136,70.9502,38033.0
2023-04-05 13:45:00,77.52,77.52,77.43,77.47,44729.0,70.9594,70.9594,70.877,70.9136,44729.0
2023-04-05 13:50:00,77.48,77.51,77.44,77.44,21083.0,70.9228,70.9502,70.8862,70.8862,21083.0
2023-04-05 13:55:00,77.45,77.51,77.44,77.48,19586.0,70.8953,70.9502,70.8862,70.9228,19586.0
2023-04-05 14:00:00,77.49,77.49,77.42,77.46,24136.0,70.9319,70.9319,70.8679,70.9045,24136.0
2023-04-05 14:05:00,77.46,77.48,77.4,77.45,30019.0,70.9045,70.9228,70.8495,70.8953,30019.0
2023-04-05 14:10:00,77.44,77.44,77.34,77.38,26348.0,70.8862,70.8862,70.7946,70.8312,26348.0
2023-04-05 14:15:00,77.38,77.46,77.34,77.45,25054.0,70.8312,70.9045,70.7946,70.8953,25054.0
2023-04-05 14:20:00,77.45,77.47,77.42,77.43,25015.0,70.8953,70.9136,70.8679,70.877,25015.0
2023-04-05 14:25:00,77.44,77.52,77.43,77.5,22555.0,70.8862,70.9594,70.877,70.9411,22555.0
2023-04-05 14:30:00,77.51,77.53,77.46,77.46,40800.0,70.9502,70.9685,70.9045,70.9045,40800.0
2023-04-05 14:35:00,77.46,77.56,77.45,77.54,30076.0,70.9045,70.996,70.8953,70.9777,30076.0
2023-04-05 14:40:00,77.54,77.57,77.48,77.54,40232.0,70.9777,71.0052,70.9228,70.9777,40232.0
2023-04-05 14:45:00,77.54,77.6,77.5,77.57,44279.0,70.9777,71.0326,70.9411,71.0052,44279.0
2023-04-05 14:50:00,77.56,77.6,77.55,77.58,43946.0,70.996,71.0326,70.9869,71.0143,43946.0
2023-04-05 14:55:00,77.57,77.75,77.57,77.66,74777.0,71.0052,71.1699,71.0052,71.0875,74777.0
2023-04-05 15:00:00,77.67,77.69,77.58,77.62,34936.0,71.0967,71.115,71.0143,71.0509,34936.0
2023-04-05 15:05:00,77.62,77.66,77.57,77.58,32180.0,71.0509,71.0875,71.0052,71.0143,32180.0
2023-04-05 15:10:00,77.59,77.68,77.57,77.67,43906.0,71.0235,71.1058,71.0052,71.0967,43906.0
2023-04-05 15:15:00,77.67,77.75,77.66,77.71,64618.0,71.0967,71.1699,71.0875,71.1333,64618.0
2023-04-05 15:20:00,77.7,77.75,77.67,77.69,34587.0,71.1242,71.1699,71.0967,71.115,34587.0
2023-04-05 15:25:00,77.69,77.77,77.68,77.73,51187.0,71.115,71.1882,71.1058,71.1516,51187.0
2023-04-05 15:30:00,77.74,77.76,77.69,77.72,48638.0,71.1608,71.1791,71.115,71.1425,48638.0
2023-04-05 15:35:00,77.71,77.75,77.68,77.7,46552.0,71.1333,71.1699,71.1058,71.1242,46552.0
2023-04-05 15:40:00,77.69,77.71,77.58,77.6,88184.0,71.115,71.1333,71.0143,71.0326,88184.0
2023-04-05 15:45:00,77.59,77.73,77.58,77.73,107287.0,71.0235,71.1516,71.0143,71.1516,107287.0
2023-04-05 15:50:00,77.73,77.78,77.59,77.61,158068.0,71.1516,71.1974,71.0235,71.0418,158068.0
2023-04-05 15:55:00,77.62,77.81,77.6,77.75,334593.0,71.0509,71.2248,71.0326,71.1699,334593.0
2023-04-06 09:30:00,77.95,78.46,77.92,78.31,252138.0,71.353,71.8198,71.3255,71.6825,252138.0
2023-04-06 09:35:00,78.33,78.48,78.28,78.43,108117.0,71.7008,71.8381,71.6551,71.7924,108117.0
2023-04-06 09:40:00,78.43,78.46,78.17,78.21,161896.0,71.7924,71.8198,71.5544,71.591,161896.0
2023-04-06 09:45:00,78.19,78.29,78.12,78.15,90289.0,71.5727,71.6642,71.5086,71.5361,90289.0
2023-04-06 09:50:00,78.15,78.22,77.98,78.03,115260.0,71.5361,71.6001,71.3805,71.4262,115260.0
2023-04-06 09:55:00,78.03,78.21,78.0,78.09,66747.0,71.4262,71.591,71.3988,71.4812,66747.0
2023-04-06 10:00:00,78.09,78.11,77.71,77.72,87646.0,71.4812,71.4995,71.1333,71.1425,87646.0
2023-04-06 10:05:00,77.74,77.92,77.74,77.91,69180.0,71.1608,71.3255,71.1608,71.3164,69180.0
2023-04-06 10:10:00,77.91,78.01,77.83,77.85,49030.0,71.3164,71.4079,71.2432,71.2615,49030.0
2023-04-06 10:15:00,77.84,78.06,77.82,78.06,49693.0,71.2523,71.4537,71.234,71.4537,49693.0
2023-04-06 10:20:00,78.06,78.09,77.98,77.99,34111.0,71.4537,71.4812,71.3805,71.3896,34111.0
2023-04-06 10:25:00,77.98,78.04,77.94,77.97,58949.0,71.3805,71.4354,71.3438,71.3713,58949.0
2023-04-06 10:30:00,77.96,78.06,77.93,78.05,25197.0,71.3622,71.4537,71.3347,71.4445,25197.0
2023-04-06 10:35:00,78.05,78.08,77.95,78.08,48978.0,71.4445,71.472,71.353,71.472,48978.0
2023-04-06 10:40:00,78.08,78.15,78.02,78.14,38093.0,71.472,71.5361,71.4171,71.5269,38093.0
2023-04-06 10:45:00,78.13,78.21,78.1,78.17,48907.0,71.5178,71.591,71.4903,71.5544,48907.0
2023-04-06 10:50:00,78.17,78.21,78.13,78.16,47845.0,71.5544,71.591,71.5178,71.5452,47845.0
2023-04-06 10:55:00,78.15,78.16,78.02,78.09,62815.0,71.5361,71.5452,71.4171,71.4812,62815.0
2023-04-06 11:00:00,78.09,78.13,78.05,78.08,65762.0,71.4812,71.5178,71.4445,71.472,65762.0
2023-04-06 11:05:00,78.07,78.12,78.04,78.11,35249.0,71.4628,71.5086,71.4354,71.4995,35249.0
2023-04-06 11:10:00,78.11,78.28,78.09,78.22,66767.0,71.4995,71.6551,71.4812,71.6001,66767.0
2023-04-06 11:15:00,78.21,78.27,78.12,78.16,53726.0,71.591,71.6459,71.5086,71.5452,53726.0
2023-04-06 11:20:00,78.15,78.19,78.1,78.1,37119.0,71.5361,71.5727,71.4903,71.4903,37119.0
2023-04-06 11:25:00,78.1,78.23,78.09,78.2,30037.0,71.4903,71.6093,71.4812,71.5818,30037.0
2023-04-06 11:30:00,78.2,78.29,78.19,78.29,41831.0,71.5818,71.6642,71.5727,71.6642,41831.0
2023-04-06 11:35:00,78.29,78.3,78.19,78.21,38136.0,71.6642,71.6734,71.5727,71.591,38136.0
2023-04-06 11:40:00,78.2,78.28,78.19,78.2,77798.0,71.5818,71.6551,71.5727,71.5818,77798.0
2023-04-06 11:45:00,78.19,78.26,78.18,78.18,57479.0,71.5727,71.6368,71.5635,71.5635,57479.0
2023-04-06 11:50:00,78.18,78.28,78.16,78.27,43999.0,71.5635,71.6551,71.5452,71.6459,43999.0
2023-04-06 11:55:00,78.27,78.34,78.23,78.27,32150.0,71.6459,71.71,71.6093,71.6459,32150.0
2023-04-06 12:00:00,78.27,78.27,78.17,78.22,50404.0,71.6459,71.6459,71.5544,71.6001,50404.0
2023-04-06 12:05:00,78.23,78.25,78.16,78.17,38225.0,71.6093,71.6276,71.5452,71.5544,38225.0
2023-04-06 12:10:00,78.17,78.21,78.16,78.17,28316.0,71.5544,71.591,71.5452,71.5544,28316.0
2023-04-06 12:15:00,78.18,78.24,78.15,78.17,35319.0,71.5635,71.6185,71.5361,71.5544,35319.0
2023-04-06 12:20:00,78.15,78.21,78.14,78.19,27684.0,71.5361,71.591,71.5269,71.5727,27684.0
2023-04-06 12:25:00,78.19,78.21,78.16,78.17,27071.0,71.5727,71.591,71.5452,71.5544,27071.0
2023-04-06 12:30:00,78.17,78.24,78.16,78.2,55320.0,71.5544,71.6185,71.5452,71.5818,55320.0
2023-04-06 12:35:00,78.21,78.25,78.2,78.23,44876.0,71.591,71.6276,71.5818,71.6093,44876.0
2023-04-06 12:40:00,78.23,78.23,78.17,78.19,39589.0,71.6093,71.6093,71.5544,71.5727,39589.0
2023-04-06 12:45:00,78.19,78.22,78.17,78.2,44615.0,71.5727,71.6001,71.5544,71.5818,44615.0
2023-04-06 12:50:00,78.2,78.28,78.19,78.28,50046.0,71.5818,71.6551,71.5727,71.6551,50046.0
2023-04-06 12:55:00,78.27,78.32,78.22,78.23,45681.0,71.6459,71.6917,71.6001,71.6093,45681.0
2023-04-06 13:00:00,78.23,78.3,78.2,78.3,61795.0,71.6093,71.6734,71.5818,71.6734,61795.0
2023-04-06 13:05:00,78.3,78.34,78.29,78.3,42855.0,71.6734,71.71,71.6642,71.6734,42855.0
2023-04-06 13:10:00,78.3,78.31,78.26,78.27,40479.0,71.6734,71.6825,71.6368,71.6459,40479.0
2023-04-06 13:15:00,78.27,78.29,78.25,78.26,29925.0,71.6459,71.6642,71.6276,71.6368,29925.0
2023-04-06 13:20:00,78.27,78.27,78.19,78.21,48733.0,71.6459,71.6459,71.5727,71.591,48733.0
2023-04-06 13:25:00,78.21,78.23,78.19,78.23,24104.0,71.591,71.6093,71.5727,71.6093,24104.0
2023-04-06 13:30:00,78.23,78.23,78.15,78.2,52506.0,71.6093,71.6093,71.5361,71.5818,52506.0
2023-04-06 13:35:00,78.21,78.25,78.18,78.19,71334.0,71.591,71.6276,71.5635,71.5727,71334.0
2023-04-06 13:40:00,78.2,78.27,78.18,78.27,42564.0,71.5818,71.6459,71.5635,71.6459,42564.0
2023-04-06 13:45:00,78.27,78.27,78.23,78.25,34935.0,71.6459,71.6459,71.6093,71.6276,34935.0
2023-04-06 13:50:00,78.24,78.25,78.17,78.21,48326.0,71.6185,71.6276,71.5544,71.591,48326.0
2023-04-06 13:55:00,78.21,78.24,78.16,78.17,26549.0,71.591,71.6185,71.5452,71.5544,26549.0
2023-04-06 14:00:00,78.17,78.21,78.12,78.18,101518.0,71.5544,71.591,71.5086,71.5635,101518.0
2023-04-06 14:05:00,78.18,78.2,78.14,78.16,54234.0,71.5635,71.5818,71.5269,71.5452,54234.0
2023-04-06 14:10:00,78.16,78.17,78.04,78.05,43610.0,71.5452,71.5544,71.4354,71.4445,43610.0
2023-04-06 14:15:00,78.05,78.07,77.93,77.95,145049.0,71.4445,71.4628,71.3347,71.353,145049.0
2023-04-06 14:20:00,77.94,77.94,77.79,77.81,87605.0,71.3438,71.3438,71.2065,71.2248,87605.0
2023-04-06 14:25:00,77.81,77.88,77.79,77.87,87026.0,71.2248,71.2889,71.2065,71.2798,87026.0
2023-04-06 14:30:00,77.87,77.92,77.84,77.91,118237.0,71.2798,71.3255,71.2523,71.3164,118237.0
2023-04-06 14:35:00,77.9,77.98,77.86,77.93,48182.0,71.3072,71.3805,71.2706,71.3347,48182.0
2023-04-06 14:40:00,77.93,77.94,77.83,77.85,49213.0,71.3347,71.3438,71.2432,71.2615,49213.0
2023-04-06 14:45:00,77.84,77.88,77.69,77.75,157145.0,71.2523,71.2889,71.115,71.1699,157145.0
2023-04-06 14:50:00,77.74,77.76,77.62,77.67,108587.0,71.1608,71.1791,71.0509,71.0967,108587.0
2023-04-06 14:55:00,77.68,77.68,77.51,77.52,140288.0,71.1058,71.1058,70.9502,70.9594,140288.0
2023-04-06 15:00:00,77.52,77.53,77.43,77.47,167783.0,70.9594,70.9685,70.877,70.9136,167783.0
2023-04-06 15:05:00,77.46,77.49,77.33,77.39,128328.0,70.9045,70.9319,70.7855,70.8404,128328.0
2023-04-06 15:10:00,77.39,77.39,77.16,77.21,154084.0,70.8404,70.8404,70.6299,70.6756,154084.0
2023-04-06 15:15:00,77.22,77.46,77.22,77.45,130669.0,70.6848,70.9045,70.6848,70.8953,130669.0
2023-04-06 15:20:00,77.45,77.58,77.44,77.5,89776.0,70.8953,71.0143,70.8862,70.9411,89776.0
2023-04-06 15:25:00,77.5,77.55,77.47,77.53,56697.0,70.9411,70.9869,70.9136,70.9685,56697.0
2023-04-06 15:30:00,77.53,77.59,77.52,77.56,61614.0,70.9685,71.0235,70.9594,70.996,61614.0
2023-04-06 15:35:00,77.55,77.63,77.54,77.63,58215.0,70.9869,71.0601,70.9777,71.0601,58215.0
2023-04-06 15:40:00,77.63,77.64,77.56,77.63,97177.0,71.0601,71.0692,70.996,71.0601,97177.0
2023-04-06 15:45:00,77.63,77.75,77.6,77.72,104844.0,71.0601,71.1699,71.0326,71.1425,104844.0
2023-04-06 15:50:00,77.73,77.74,77.62,77.68,167070.0,71.1516,71.1608,71.0509,71.1058,167070.0
2023-04-06 15:55:00,77.69,77.69,77.5,77.55,655633.0,71.115,71.115,70.9411,70.9869,655633.0
2023-04-10 09:30:00,76.95,77.3,76.51,76.6,181177.0,70.4376,70.758,70.0349,70.1173,181177.0
2023-04-10 09:35:00,76.61,76.9,76.53,76.86,65734.0,70.1264,70.3919,70.0532,70.3552,65734.0
2023-04-10 09:40:00,76.84,76.87,76.75,76.79,78413.0,70.3369,70.3644,70.2546,70.2912,78413.0
2023-04-10 09:45:00,76.79,76.92,76.62,76.64,74297.0,70.2912,70.4102,70.1356,70.1539,74297.0
2023-04-10 09:50:00,76.65,76.68,76.54,76.59,55415.0,70.163,70.1905,70.0623,70.1081,55415.0
2023-04-10 09:55:00,76.59,76.66,76.54,76.66,44434.0,70.1081,70.1722,70.0623,70.1722,44434.0
2023-04-10 10:00:00,76.65,76.76,76.63,76.63,53011.0,70.163,70.2637,70.1447,70.1447,53011.0
2023-04-10 10:05:00,76.63,76.77,76.62,76.73,49798.0,70.1447,70.2729,70.1356,70.2362,49798.0
2023-04-10 10:10:00,76.72,76.76,76.63,76.65,86341.0,70.2271,70.2637,70.1447,70.163,86341.0
2023-04-10 10:15:00,76.65,76.65,76.51,76.59,97117.0,70.163,70.163,70.0349,70.1081,97117.0
2023-04-10 10:20:00,76.59,76.64,76.42,76.47,156929.0,70.1081,70.1539,69.9525,69.9983,156929.0
2023-04-10 10:25:00,76.46,76.5,76.35,76.49,78626.0,69.9891,70.0257,69.8884,70.0166,78626.0
2023-04-10 10:30:00,76.48,76.51,76.44,76.44,43450.0,70.0074,70.0349,69.9708,69.9708,43450.0
2023-04-10 10:35:00,76.45,76.56,76.4,76.53,49473.0,69.9799,70.0806,69.9342,70.0532,49473.0
2023-04-10 10:40:00,76.54,76.54,76.48,76.52,53682.0,70.0623,70.0623,70.0074,70.044,53682.0
2023-04-10 10:45:00,76.52,76.53,76.39,76.45,76979.0,70.044,70.0532,69.925,69.9799,76979.0
2023-04-10 10:50:00,76.45,76.46,76.37,76.42,57216.0,69.9799,69.9891,69.9067,69.9525,57216.0
2023-04-10 10:55:00,76.42,76.52,76.39,76.47,62218.0,69.9525,70.044,69.925,69.9983,62218.0
2023-04-10 11:00:00,76.47,76.59,76.46,76.54,57918.0,69.9983,70.1081,69.9891,70.0623,57918.0
2023-04-10 11:05:00,76.55,76.58,76.47,76.5,27459.0,70.0715,70.0989,69.9983,70.0257,27459.0
2023-04-10 11:10:00,76.49,76.53,76.41,76.44,56833.0,70.0166,70.0532,69.9433,69.9708,56833.0
2023-04-10 11:15:00,76.44,76.53,76.42,76.51,56842.0,69.9708,70.0532,69.9525,70.0349,56842.0
2023-04-10 11:20:00,76.5,76.59,76.45,76.47,55606.0,70.0257,70.1081,69.9799,69.9983,55606.0
2023-04-10 11:25:00,76.46,76.48,76.39,76.44,219533.0,69.9891,70.0074,69.925,69.9708,219533.0
2023-04-10 11:30:00,76.44,76.44,76.24,76.3,107640.0,69.9708,69.9708,69.7877,69.8426,107640.0
2023-04-10 11:35:00,76.3,76.34,76.26,76.3,56236.0,69.8426,69.8793,69.806,69.8426,56236.0
2023-04-10 11:40:00,76.3,76.32,76.18,76.2,136679.0,69.8426,69.8609,69.7328,69.7511,136679.0
2023-04-10 11:45:00,76.2,76.21,76.11,76.16,103723.0,69.7511,69.7603,69.6687,69.7145,103723.0
2023-04-10 11:50:00,76.15,76.17,76.09,76.12,97376.0,69.7053,69.7236,69.6504,69.6779,97376.0
2023-04-10 11:55:00,76.12,76.2,76.08,76.19,80235.0,69.6779,69.7511,69.6413,69.7419,80235.0
2023-04-10 12:00:00,76.2,76.3,76.19,76.26,51070.0,69.7511,69.8426,69.7419,69.806,51070.0
2023-04-10 12:05:00,76.25,76.26,75.96,76.0,88109.0,69.7969,69.806,69.5314,69.568,88109.0
2023-04-10 12:10:00,76.0,76.08,75.99,76.03,78865.0,69.568,69.6413,69.5589,69.5955,78865.0
2023-04-10 12:15:00,76.03,76.08,76.0,76.0,74796.0,69.5955,69.6413,69.568,69.568,74796.0
2023-04-10 12:20:00,76.01,76.06,76.0,76.04,48579.0,69.5772,69.623,69.568,69.6046,48579.0
2023-04-10 12:25:00,76.05,76.08,76.0,76.08,68487.0,69.6138,69.6413,69.568,69.6413,68487.0
2023-04-10 12:30:00,76.07,76.15,76.07,76.1,51153.0,69.6321,69.7053,69.6321,69.6596,51153.0
2023-04-10 12:35:00,76.11,76.13,76.06,76.1,49821.0,69.6687,69.687,69.623,69.6596,49821.0
2023-04-10 12:40:00,76.09,76.16,76.09,76.13,46079.0,69.6504,69.7145,69.6504,69.687,46079.0
2023-04-10 12:45:00,76.14,76.16,76.04,76.04,57357.0,69.6962,69.7145,69.6046,69.6046,57357.0
2023-04-10 12:50:00,76.05,76.16,76.04,76.14,37979.0,69.6138,69.7145,69.6046,69.6962,37979.0
2023-04-10 12:55:00,76.14,76.14,76.07,76.09,42261.0,69.6962,69.6962,69.6321,69.6504,42261.0
2023-04-10 13:00:00,76.08,76.13,76.07,76.07,61908.0,69.6413,69.687,69.6321,69.6321,61908.0
2023-04-10 13:05:00,76.09,76.16,76.08,76.15,52507.0,69.6504,69.7145,69.6413,69.7053,52507.0
2023-04-10 13:10:00,76.15,76.32,76.14,76.3,210614.0,69.7053,69.8609,69.6962,69.8426,210614.0
2023-04-10 13:15:00,76.31,76.33,76.29,76.31,30005.0,69.8518,69.8701,69.8335,69.8518,30005.0
2023-04-10 13:20:00,76.3,76.31,76.24,76.25,35804.0,69.8426,69.8518,69.7877,69.7969,35804.0
2023-04-10 13:25:00,76.24,76.28,76.12,76.17,80874.0,69.7877,69.8243,69.6779,69.7236,80874.0
2023-04-10 13:30:00,76.19,76.2,76.15,76.2,51166.0,69.7419,69.7511,69.7053,69.7511,51166.0
2023-04-10 13:35:00,76.19,76.2,76.1,76.12,35983.0,69.7419,69.7511,69.6596,69.6779,35983.0
2023-04-10 13:40:00,76.12,76.12,76.02,76.05,112845.0,69.6779,69.6779,69.5863,69.6138,112845.0
2023-04-10 13:45:00,76.05,76.21,76.04,76.19,69975.0,69.6138,69.7603,69.6046,69.7419,69975.0
2023-04-10 13:50:00,76.18,76.21,76.12,76.13,39357.0,69.7328,69.7603,69.6779,69.687,39357.0
2023-04-10 13:55:00,76.13,76.15,76.07,76.08,48858.0,69.687,69.7053,69.6321,69.6413,48858.0
2023-04-10 14:00:00,76.08,76.08,75.92,75.99,110114.0,69.6413,69.6413,69.4948,69.5589,110114.0
2023-04-10 14:05:00,75.99,76.13,75.96,76.09,49479.0,69.5589,69.687,69.5314,69.6504,49479.0
2023-04-10 14:10:00,76.09,76.12,76.06,76.08,35952.0,69.6504,69.6779,69.623,69.6413,35952.0
2023-04-10 14:15:00,76.08,76.1,75.97,75.98,55860.0,69.6413,69.6596,69.5406,69.5497,55860.0
2023-04-10 14:20:00,75.98,76.04,75.97,75.98,69780.0,69.5497,69.6046,69.5406,69.5497,69780.0
2023-04-10 14:25:00,75.98,76.01,75.95,76.0,43521.0,69.5497,69.5772,69.5223,69.568,43521.0
2023-04-10 14:30:00,76.0,76.03,75.98,76.0,48900.0,69.568,69.5955,69.5497,69.568,48900.0
2023-04-10 14:35:00,75.99,76.01,75.96,75.98,27355.0,69.5589,69.5772,69.5314,69.5497,27355.0
2023-04-10 14:40:00,75.98,75.98,75.85,75.86,215654.0,69.5497,69.5497,69.4307,69.4399,215654.0
2023-04-10 14:45:00,75.86,75.93,75.85,75.89,113960.0,69.4399,69.504,69.4307,69.4673,113960.0
2023-04-10 14:50:00,75.89,75.94,75.86,75.86,81489.0,69.4673,69.5131,69.4399,69.4399,81489.0
2023-04-10 14:55:00,75.87,75.91,75.85,75.86,45762.0,69.449,69.4856,69.4307,69.4399,45762.0
2023-04-10 15:00:00,75.86,75.94,75.86,75.88,65581.0,69.4399,69.5131,69.4399,69.4582,65581.0
2023-04-10 15:05:00,75.88,75.91,75.85,75.87,55143.0,69.4582,69.4856,69.4307,69.449,55143.0
2023-04-10 15:10:00,75.87,75.92,75.8,75.84,129954.0,69.449,69.4948,69.385,69.4216,129954.0
2023-04-10 15:15:00,75.84,75.94,75.82,75.91,56266.0,69.4216,69.5131,69.4033,69.4856,56266.0
2023-04-10 15:20:00,75.91,75.93,75.84,75.86,112259.0,69.4856,69.504,69.4216,69.4399,112259.0
2023-04-10 15:25:00,75.86,75.89,75.84,75.86,37951.0,69.4399,69.4673,69.4216,69.4399,37951.0
2023-04-10 15:30:00,75.86,75.93,75.77,75.79,78504.0,69.4399,69.504,69.3575,69.3758,78504.0
2023-04-10 15:35:00,75.78,75.86,75.77,75.84,122910.0,69.3666,69.4399,69.3575,69.4216,122910.0
2023-04-10 15:40:00,75.84,75.93,75.82,75.89,113139.0,69.4216,69.504,69.4033,69.4673,113139.0
2023-04-10 15:45:00,75.88,75.97,75.87,75.95,155952.0,69.4582,69.5406,69.449,69.5223,155952.0
2023-04-10 15:50:00,75.96,75.98,75.88,75.91,164719.0,69.5314,69.5497,69.4582,69.4856,164719.0
2023-04-10 15:55:00,75.91,76.05,75.89,76.05,409374.0,69.4856,69.6138,69.4673,69.6138,409374.0
2023-04-11 09:30:00,76.44,76.82,76.43,76.58,261100.0,69.9708,70.3186,69.9616,70.0989,261100.0
2023-04-11 09:35:00,76.57,76.79,76.57,76.7,105933.0,70.0898,70.2912,70.0898,70.2088,105933.0
2023-04-11 09:40:00,76.7,76.71,76.55,76.63,113209.0,70.2088,70.2179,70.0715,70.1447,113209.0
2023-04-11 09:45:00,76.64,76.75,76.54,76.75,137587.0,70.1539,70.2546,70.0623,70.2546,137587.0
2023-04-11 09:50:00,76.76,76.96,76.75,76.85,158163.0,70.2637,70.4468,70.2546,70.3461,158163.0
2023-04-11 09:55:00,76.85,76.85,76.57,76.65,121399.0,70.3461,70.3461,70.0898,70.163,121399.0
2023-04-11 10:00:00,76.65,76.69,76.5,76.69,91953.0,70.163,70.1996,70.0257,70.1996,91953.0
2023-04-11 10:05:00,76.69,76.82,76.69,76.78,63382.0,70.1996,70.3186,70.1996,70.282,63382.0
2023-04-11 10:10:00,76.79,76.79,76.66,76.7,82335.0,70.2912,70.2912,70.1722,70.2088,82335.0
2023-04-11 10:15:00,76.68,76.81,76.68,76.81,51901.0,70.1905,70.3095,70.1905,70.3095,51901.0
2023-04-11 10:20:00,76.81,76.88,76.75,76.81,57364.0,70.3095,70.3736,70.2546,70.3095,57364.0
2023-04-11 10:25:00,76.81,76.83,76.71,76.75,35153.0,70.3095,70.3278,70.2179,70.2546,35153.0
2023-04-11 10:30:00,76.75,76.76,76.68,76.72,58333.0,70.2546,70.2637,70.1905,70.2271,58333.0
2023-04-11 10:35:00,76.72,76.76,76.69,76.72,68057.0,70.2271,70.2637,70.1996,70.2271,68057.0
2023-04-11 10:40:00,76.72,76.74,76.63,76.7,71814.0,70.2271,70.2454,70.1447,70.2088,71814.0
2023-04-11 10:45:00,76.7,76.77,76.66,76.7,61418.0,70.2088,70.2729,70.1722,70.2088,61418.0
2023-04-11 10:50:00,76.7,76.72,76.66,76.68,43656.0,70.2088,70.2271,70.1722,70.1905,43656.0
2023-04-11 10:55:00,76.69,76.74,76.63,76.7,58251.0,70.1996,70.2454,70.1447,70.2088,58251.0
2023-04-11 11:00:00,76.7,76.72,76.63,76.64,69501.0,70.2088,70.2271,70.1447,70.1539,69501.0
2023-04-11 11:05:00,76.64,76.76,76.63,76.7,201053.0,70.1539,70.2637,70.1447,70.2088,201053.0
2023-04-11 11:10:00,76.69,76.72,76.66,76.67,44642.0,70.1996,70.2271,70.1722,70.1813,44642.0
2023-04-11 11:15:00,76.66,76.67,76.49,76.55,69908.0,70.1722,70.1813,70.0166,70.0715,69908.0
2023-04-11 11:20:00,76.55,76.61,76.53,76.54,37996.0,70.0715,70.1264,70.0532,70.0623,37996.0
2023-04-11 11:25:00,76.54,76.57,76.46,76.53,54673.0,70.0623,70.0898,69.9891,70.0532,54673.0
2023-04-11 11:30:00,76.53,76.57,76.47,76.52,30059.0,70.0532,70.0898,69.9983,70.044,30059.0
2023-04-11 11:35:00,76.52,76.53,76.41,76.43,48855.0,70.044,70.0532,69.9433,69.9616,48855.0
2023-04-11 11:40:00,76.42,76.48,76.39,76.4,62372.0,69.9525,70.0074,69.925,69.9342,62372.0
2023-04-11 11:45:00,76.41,76.48,76.39,76.48,51400.0,69.9433,70.0074,69.925,70.0074,51400.0
2023-04-11 11:50:00,76.48,76.49,76.41,76.44,43654.0,70.0074,70.0166,69.9433,69.9708,43654.0
2023-04-11 11:55:00,76.44,76.5,76.4,76.47,44259.0,69.9708,70.0257,69.9342,69.9983,44259.0
2023-04-11 12:00:00,76.46,76.5,76.38,76.38,35895.0,69.9891,70.0257,69.9159,69.9159,35895.0
2023-04-11 12:05:00,76.39,76.41,76.3,76.32,46663.0,69.925,69.9433,69.8426,69.8609,46663.0
2023-04-11 12:10:00,76.33,76.46,76.32,76.45,26917.0,69.8701,69.9891,69.8609,69.9799,26917.0
2023-04-11 12:15:00,76.44,76.46,76.37,76.42,78374.0,69.9708,69.9891,69.9067,69.9525,78374.0
2023-04-11 12:20:00,76.42,76.46,76.37,76.4,34333.0,69.9525,69.9891,69.9067,69.9342,34333.0
2023-04-11 12:25:00,76.4,76.43,76.37,76.39,37950.0,69.9342,69.9616,69.9067,69.925,37950.0
2023-04-11 12:30:00,76.39,76.42,76.32,76.36,35448.0,69.925,69.9525,69.8609,69.8976,35448.0
2023-04-11 12:35:00,76.36,76.36,76.3,76.34,56055.0,69.8976,69.8976,69.8426,69.8793,56055.0
2023-04-11 12:40:00,76.34,76.38,76.33,76.35,47924.0,69.8793,69.9159,69.8701,69.8884,47924.0
2023-04-11 12:45:00,76.36,76.37,76.3,76.33,40922.0,69.8976,69.9067,69.8426,69.8701,40922.0
2023-04-11 12:50:00,76.33,76.35,76.32,76.33,34964.0,69.8701,69.8884,69.8609,69.8701,34964.0
2023-04-11 12:55:00,76.34,76.35,76.31,76.32,37589.0,69.8793,69.8884,69.8518,69.8609,37589.0
2023-04-11 13:00:00,76.31,76.34,76.27,76.28,41862.0,69.8518,69.8793,69.8152,69.8243,41862.0
2023-04-11 13:05:00,76.28,76.36,76.27,76.34,63089.0,69.8243,69.8976,69.8152,69.8793,63089.0
2023-04-11 13:10:00,76.35,76.35,76.28,76.31,52640.0,69.8884,69.8884,69.8243,69.8518,52640.0
2023-04-11 13:15:00,76.31,76.33,76.26,76.28,35944.0,69.8518,69.8701,69.806,69.8243,35944.0
2023-04-11 13:20:00,76.28,76.44,76.25,76.43,39381.0,69.8243,69.9708,69.7969,69.9616,39381.0
2023-04-11 13:25:00,76.44,76.55,76.42,76.52,52526.0,69.9708,70.0715,69.9525,70.044,52526.0
2023-04-11 13:30:00,76.52,76.57,76.5,76.53,51209.0,70.044,70.0898,70.0257,70.0532,51209.0
2023-04-11 13:35:00,76.53,76.56,76.5,76.53,55245.0,70.0532,70.0806,70.0257,70.0532,55245.0
2023-04-11 13:40:00,76.53,76.59,76.53,76.58,56913.0,70.0532,70.1081,70.0532,70.0989,56913.0
2023-04-11 13:45:00,76.58,76.63,76.53,76.61,145711.0,70.0989,70.1447,70.0532,70.1264,145711.0
2023-04-11 13:50:00,76.6,76.63,76.58,76.63,44978.0,70.1173,70.1447,70.0989,70.1447,44978.0
2023-04-11 13:55:00,76.62,76.66,76.62,76.65,24664.0,70.1356,70.1722,70.1356,70.163,24664.0
2023-04-11 14:00:00,76.65,76.73,76.64,76.67,55762.0,70.163,70.2362,70.1539,70.1813,55762.0
2023-04-11 14:05:00,76.67,76.71,76.66,76.7,30059.0,70.1813,70.2179,70.1722,70.2088,30059.0
2023-04-11 14:10:00,76.7,76.7,76.65,76.68,52241.0,70.2088,70.2088,70.163,70.1905,52241.0
2023-04-11 14:15:00,76.67,76.69,76.63,76.64,30022.0,70.1813,70.1996,70.1447,70.1539,30022.0
2023-04-11 14:20:00,76.64,76.65,76.55,76.56,315259.0,70.1539,70.163,70.0715,70.0806,315259.0
2023-04-11 14:25:00,76.57,76.62,76.55,76.56,55885.0,70.0898,70.1356,70.0715,70.0806,55885.0
2023-04-11 14:30:00,76.56,76.61,76.53,76.54,47638.0,70.0806,70.1264,70.0532,70.0623,47638.0
2023-04-11 14:35:00,76.55,76.57,76.5,76.53,38926.0,70.0715,70.0898,70.0257,70.0532,38926.0
2023-04-11 14:40:00,76.53,76.54,76.48,76.51,58855.0,70.0532,70.0623,70.0074,70.0349,58855.0
2023-04-11 14:45:00,76.51,76.52,76.45,76.47,29352.0,70.0349,70.044,69.9799,69.9983,29352.0
2023-04-11 14:50:00,76.47,76.54,76.47,76.49,30296.0,69.9983,70.0623,69.9983,70.0166,30296.0
2023-04-11 14:55:00,76.49,76.51,76.47,76.47,24948.0,70.0166,70.0349,69.9983,69.9983,24948.0
2023-04-11 15:00:00,76.47,76.47,76.4,76.42,47529.0,69.9983,69.9983,69.9342,69.9525,47529.0
2023-04-11 15:05:00,76.42,76.48,76.41,76.45,41838.0,69.9525,70.0074,69.9433,69.9799,41838.0
2023-04-11 15:10:00,76.45,76.45,76.4,76.42,30492.0,69.9799,69.9799,69.9342,69.9525,30492.0
2023-04-11 15:15:00,76.42,76.43,76.32,76.33,78812.0,69.9525,69.9616,69.8609,69.8701,78812.0
2023-04-11 15:20:00,76.33,76.34,76.25,76.26,87676.0,69.8701,69.8793,69.7969,69.806,87676.0
2023-04-11 15:25:00,76.26,76.39,76.2,76.38,95711.0,69.806,69.925,69.7511,69.9159,95711.0
2023-04-11 15:30:00,76.38,76.44,76.31,76.42,86910.0,69.9159,69.9708,69.8518,69.9525,86910.0
2023-04-11 15:35:00,76.42,76.44,76.33,76.36,117408.0,69.9525,69.9708,69.8701,69.8976,117408.0
2023-04-11 15:40:00,76.35,76.41,76.28,76.28,102841.0,69.8884,69.9433,69.8243,69.8243,102841.0
2023-04-11 15:45:00,76.28,76.37,76.25,76.33,137979.0,69.8243,69.9067,69.7969,69.8701,137979.0
2023-04-11 15:50:00,76.32,76.34,76.2,76.23,163518.0,69.8609,69.8793,69.7511,69.7786,163518.0
2023-04-11 15:55:00,76.23,76.31,76.11,76.28,480714.0,69.7786,69.8518,69.6687,69.8243,480714.0
2023-04-12 09:30:00,76.34,76.66,75.96,76.09,230077.0,69.8793,70.1722,69.5314,69.6504,230077.0
2023-04-12 09:35:00,76.1,76.18,75.86,75.93,113557.0,69.6596,69.7328,69.4399,69.504,113557.0
2023-04-12 09:40:00,75.94,76.26,75.94,76.15,88747.0,69.5131,69.806,69.5131,69.7053,88747.0
2023-04-12 09:45:00,76.16,76.16,76.02,76.02,54314.0,69.7145,69.7145,69.5863,69.5863,54314.0
2023-04-12 09:50:00,76.02,76.22,75.95,76.18,48234.0,69.5863,69.7694,69.5223,69.7328,48234.0
2023-04-12 09:55:00,76.19,76.25,75.99,76.03,31643.0,69.7419,69.7969,69.5589,69.5955,31643.0
2023-04-12 10:00:00,76.04,76.04,75.93,75.95,45120.0,69.6046,69.6046,69.504,69.5223,45120.0
2023-04-12 10:05:00,75.96,75.98,75.85,75.89,59639.0,69.5314,69.5497,69.4307,69.4673,59639.0
2023-04-12 10:10:00,75.91,76.0,75.88,75.95,33222.0,69.4856,69.568,69.4582,69.5223,33222.0
2023-04-12 10:15:00,75.95,76.03,75.91,75.91,42833.0,69.5223,69.5955,69.4856,69.4856,42833.0
2023-04-12 10:20:00,75.92,75.96,75.67,75.69,97046.0,69.4948,69.5314,69.266,69.2843,97046.0
2023-04-12 10:25:00,75.7,75.7,75.53,75.54,94321.0,69.2934,69.2934,69.1378,69.147,94321.0
2023-04-12 10:30:00,75.53,75.61,75.44,75.53,123883.0,69.1378,69.211,69.0554,69.1378,123883.0
2023-04-12 10:35:00,75.52,75.53,75.37,75.41,44933.0,69.1287,69.1378,68.9913,69.028,44933.0
2023-04-12 10:40:00,75.41,75.53,75.4,75.44,55233.0,69.028,69.1378,69.0188,69.0554,55233.0
2023-04-12 10:45:00,75.45,75.48,75.3,75.31,60603.0,69.0646,69.092,68.9273,68.9364,60603.0
2023-04-12 10:50:00,75.3,75.31,75.09,75.16,183875.0,68.9273,68.9364,68.735,68.7991,183875.0
2023-04-12 10:55:00,75.15,75.22,75.08,75.12,72929.0,68.79,68.854,68.7259,68.7625,72929.0
2023-04-12 11:00:00,75.13,75.24,75.12,75.16,46969.0,68.7717,68.8723,68.7625,68.7991,46969.0
2023-04-12 11:05:00,75.16,75.23,75.14,75.22,35959.0,68.7991,68.8632,68.7808,68.854,35959.0
2023-04-12 11:10:00,75.21,75.32,75.21,75.3,54126.0,68.8449,68.9456,68.8449,68.9273,54126.0
2023-04-12 11:15:00,75.3,75.43,75.28,75.4,28391.0,68.9273,69.0463,68.909,69.0188,28391.0
2023-04-12 11:20:00,75.42,75.57,75.41,75.52,47316.0,69.0371,69.1744,69.028,69.1287,47316.0
2023-04-12 11:25:00,75.53,75.65,75.53,75.64,42157.0,69.1378,69.2477,69.1378,69.2385,42157.0
2023-04-12 11:30:00,75.64,75.65,75.45,75.45,56127.0,69.2385,69.2477,69.0646,69.0646,56127.0
2023-04-12 11:35:00,75.45,75.5,75.41,75.41,48008.0,69.0646,69.1103,69.028,69.028,48008.0
2023-04-12 11:40:00,75.41,75.45,75.37,75.43,47323.0,69.028,69.0646,68.9913,69.0463,47323.0
2023-04-12 11:45:00,75.43,75.46,75.38,75.44,34485.0,69.0463,69.0737,69.0005,69.0554,34485.0
2023-04-12 11:50:00,75.44,75.47,75.4,75.44,35056.0,69.0554,69.0829,69.0188,69.0554,35056.0
2023-04-12 11:55:00,75.44,75.49,75.43,75.45,23301.0,69.0554,69.1012,69.0463,69.0646,23301.0
2023-04-12 12:00:00,75.47,75.5,75.45,75.49,20272.0,69.0829,69.1103,69.0646,69.1012,20272.0
2023-04-12 12:05:00,75.48,75.51,75.4,75.44,31182.0,69.092,69.1195,69.0188,69.0554,31182.0
2023-04-12 12:10:00,75.44,75.48,75.41,75.45,27105.0,69.0554,69.092,69.028,69.0646,27105.0
2023-04-12 12:15:00,75.47,75.51,75.46,75.46,18965.0,69.0829,69.1195,69.0737,69.0737,18965.0
2023-04-12 12:20:00,75.45,75.46,75.38,75.4,25873.0,69.0646,69.0737,69.0005,69.0188,25873.0
2023-04-12 12:25:00,75.39,75.44,75.36,75.42,22331.0,69.0097,69.0554,68.9822,69.0371,22331.0
2023-04-12 12:30:00,75.43,75.48,75.42,75.47,17674.0,69.0463,69.092,69.0371,69.0829,17674.0
2023-04-12 12:35:00,75.47,75.51,75.44,75.46,15331.0,69.0829,69.1195,69.0554,69.0737,15331.0
2023-04-12 12:40:00,75.47,75.48,75.36,75.37,31503.0,69.0829,69.092,68.9822,68.9913,31503.0
2023-04-12 12:45:00,75.38,75.48,75.37,75.43,13030.0,69.0005,69.092,68.9913,69.0463,13030.0
2023-04-12 12:50:00,75.43,75.44,75.39,75.42,25018.0,69.0463,69.0554,69.0097,69.0371,25018.0
2023-04-12 12:55:00,75.42,75.42,75.36,75.37,27752.0,69.0371,69.0371,68.9822,68.9913,27752.0
2023-04-12 13:00:00,75.37,75.38,75.31,75.37,38739.0,68.9913,69.0005,68.9364,68.9913,38739.0
2023-04-12 13:05:00,75.36,75.42,75.36,75.38,24072.0,68.9822,69.0371,68.9822,69.0005,24072.0
2023-04-12 13:10:00,75.38,75.44,75.37,75.41,22508.0,69.0005,69.0554,68.9913,69.028,22508.0
2023-04-12 13:15:00,75.42,75.43,75.32,75.36,45359.0,69.0371,69.0463,68.9456,68.9822,45359.0
2023-04-12 13:20:00,75.36,75.36,75.3,75.31,53706.0,68.9822,68.9822,68.9273,68.9364,53706.0
2023-04-12 13:25:00,75.31,75.34,75.29,75.32,25948.0,68.9364,68.9639,68.9181,68.9456,25948.0
2023-04-12 13:30:00,75.33,75.37,75.32,75.37,24772.0,68.9547,68.9913,68.9456,68.9913,24772.0
2023-04-12 13:35:00,75.37,75.37,75.28,75.3,34095.0,68.9913,68.9913,68.909,68.9273,34095.0
2023-04-12 13:40:00,75.3,75.4,75.29,75.39,27409.0,68.9273,69.0188,68.9181,69.0097,27409.0
2023-04-12 13:45:00,75.4,75.52,75.39,75.44,29604.0,69.0188,69.1287,69.0097,69.0554,29604.0
2023-04-12 13:50:00,75.44,75.54,75.36,75.51,147056.0,69.0554,69.147,68.9822,69.1195,147056.0
2023-04-12 13:55:00,75.52,75.56,75.5,75.51,26105.0,69.1287,69.1653,69.1103,69.1195,26105.0
2023-04-12 14:00:00,75.51,75.59,75.49,75.57,33947.0,69.1195,69.1927,69.1012,69.1744,33947.0
2023-04-12 14:05:00,75.57,75.59,75.48,75.52,30101.0,69.1744,69.1927,69.092,69.1287,30101.0
2023-04-12 14:10:00,75.51,75.63,75.49,75.62,24672.0,69.1195,69.2293,69.1012,69.2202,24672.0
2023-04-12 14:15:00,75.62,75.63,75.54,75.56,27870.0,69.2202,69.2293,69.147,69.1653,27870.0
2023-04-12 14:20:00,75.56,75.63,75.54,75.6,90253.0,69.1653,69.2293,69.147,69.2019,90253.0
2023-04-12 14:25:00,75.59,75.64,75.43,75.44,38008.0,69.1927,69.2385,69.0463,69.0554,38008.0
2023-04-12 14:30:00,75.43,75.43,75.33,75.39,27801.0,69.0463,69.0463,68.9547,69.0097,27801.0
2023-04-12 14:35:00,75.39,75.39,75.32,75.33,36781.0,69.0097,69.0097,68.9456,68.9547,36781.0
2023-04-12 14:40:00,75.32,75.36,75.31,75.34,17577.0,68.9456,68.9822,68.9364,68.9639,17577.0
2023-04-12 14:45:00,75.34,75.35,75.23,75.24,31091.0,68.9639,68.973,68.8632,68.8723,31091.0
2023-04-12 14:50:00,75.24,75.26,75.18,75.25,35565.0,68.8723,68.8907,68.8174,68.8815,35565.0
2023-04-12 14:55:00,75.25,75.27,75.2,75.2,27893.0,68.8815,68.8998,68.8357,68.8357,27893.0
2023-04-12 15:00:00,75.2,75.25,75.12,75.13,47974.0,68.8357,68.8815,68.7625,68.7717,47974.0
2023-04-12 15:05:00,75.13,75.13,75.07,75.09,51086.0,68.7717,68.7717,68.7167,68.735,51086.0
2023-04-12 15:10:00,75.09,75.11,75.02,75.09,46040.0,68.735,68.7534,68.671,68.735,46040.0
2023-04-12 15:15:00,75.09,75.09,74.98,75.05,112442.0,68.735,68.735,68.6344,68.6984,112442.0
2023-04-12 15:20:00,75.05,75.07,74.98,74.99,44386.0,68.6984,68.7167,68.6344,68.6435,44386.0
2023-04-12 15:25:00,75.0,75.03,74.95,74.95,36639.0,68.6527,68.6801,68.6069,68.6069,36639.0
2023-04-12 15:30:00,74.95,75.0,74.94,74.94,145236.0,68.6069,68.6527,68.5977,68.5977,145236.0
2023-04-12 15:35:00,74.94,74.97,74.92,74.93,87455.0,68.5977,68.6252,68.5794,68.5886,87455.0
2023-04-12 15:40:00,74.92,74.94,74.89,74.91,68820.0,68.5794,68.5977,68.552,68.5703,68820.0
2023-04-12 15:45:00,74.91,74.95,74.8,74.86,179505.0,68.5703,68.6069,68.4696,68.5245,179505.0
2023-04-12 15:50:00,74.85,74.9,74.82,74.84,166888.0,68.5154,68.5611,68.4879,68.5062,166888.0
2023-04-12 15:55:00,74.84,74.93,74.78,74.93,455415.0,68.5062,68.5886,68.4513,68.5886,455415.0
2023-04-13 09:30:00,74.94,74.94,74.53,74.66,220352.0,68.5977,68.5977,68.2224,68.3414,220352.0
2023-04-13 09:35:00,74.66,74.66,74.42,74.42,101152.0,68.3414,68.3414,68.1217,68.1217,101152.0
2023-04-13 09:40:00,74.42,74.75,74.42,74.64,77492.0,68.1217,68.4238,68.1217,68.3231,77492.0
2023-04-13 09:45:00,74.64,74.65,74.48,74.6,86573.0,68.3231,68.3323,68.1767,68.2865,86573.0
2023-04-13 09:50:00,74.59,74.8,74.48,74.53,97747.0,68.2774,68.4696,68.1767,68.2224,97747.0
2023-04-13 09:55:00,74.53,74.65,74.52,74.62,47538.0,68.2224,68.3323,68.2133,68.3048,47538.0
2023-04-13 10:00:00,74.63,74.76,74.61,74.7,44814.0,68.314,68.433,68.2957,68.3781,44814.0
2023-04-13 10:05:00,74.7,74.75,74.69,74.72,41208.0,68.3781,68.4238,68.3689,68.3964,41208.0
2023-04-13 10:10:00,74.73,74.89,74.68,74.86,95504.0,68.4055,68.552,68.3597,68.5245,95504.0
2023-04-13 10:15:00,74.86,75.03,74.86,75.01,66534.0,68.5245,68.6801,68.5245,68.6618,66534.0
2023-04-13 10:20:00,75.01,75.3,74.93,74.98,309025.0,68.6618,68.9273,68.5886,68.6344,309025.0
2023-04-13 10:25:00,74.98,75.07,74.98,75.04,43384.0,68.6344,68.7167,68.6344,68.6893,43384.0
2023-04-13 10:30:00,75.05,75.05,74.84,74.98,61161.0,68.6984,68.6984,68.5062,68.6344,61161.0
2023-04-13 10:35:00,74.98,74.99,74.86,74.87,29430.0,68.6344,68.6435,68.5245,68.5337,29430.0
2023-04-13 10:40:00,74.87,74.92,74.85,74.88,32650.0,68.5337,68.5794,68.5154,68.5428,32650.0
2023-04-13 10:45:00,74.88,75.01,74.85,75.0,50810.0,68.5428,68.6618,68.5154,68.6527,50810.0
2023-04-13 10:50:00,75.01,75.18,75.01,75.17,70019.0,68.6618,68.8174,68.6618,68.8083,70019.0
2023-04-13 10:55:00,75.18,75.33,75.13,75.18,92792.0,68.8174,68.9547,68.7717,68.8174,92792.0
2023-04-13 11:00:00,75.19,75.3,75.17,75.27,33374.0,68.8266,68.9273,68.8083,68.8998,33374.0
2023-04-13 11:05:00,75.27,75.35,75.26,75.29,32254.0,68.8998,68.973,68.8907,68.9181,32254.0
2023-04-13 11:10:00,75.3,75.34,75.25,75.31,39502.0,68.9273,68.9639,68.8815,68.9364,39502.0
2023-04-13 11:15:00,75.31,75.35,75.21,75.34,52546.0,68.9364,68.973,68.8449,68.9639,52546.0
2023-04-13 11:20:00,75.34,75.36,75.3,75.3,26844.0,68.9639,68.9822,68.9273,68.9273,26844.0
2023-04-13 11:25:00,75.3,75.3,75.22,75.26,32240.0,68.9273,68.9273,68.854,68.8907,32240.0
2023-04-13 11:30:00,75.27,75.27,75.13,75.13,28520.0,68.8998,68.8998,68.7717,68.7717,28520.0
2023-04-13 11:35:00,75.13,75.25,75.13,75.22,35031.0,68.7717,68.8815,68.7717,68.854,35031.0
2023-04-13 11:40:00,75.22,75.33,75.21,75.27,51640.0,68.854,68.9547,68.8449,68.8998,51640.0
2023-04-13 11:45:00,75.27,75.27,75.21,75.27,31523.0,68.8998,68.8998,68.8449,68.8998,31523.0
2023-04-13 11:50:00,75.27,75.33,75.25,75.33,38336.0,68.8998,68.9547,68.8815,68.9547,38336.0
2023-04-13 11:55:00,75.32,75.33,75.23,75.26,45865.0,68.9456,68.9547,68.8632,68.8907,45865.0
2023-04-13 12:00:00,75.26,75.33,75.25,75.31,59555.0,68.8907,68.9547,68.8815,68.9364,59555.0
2023-04-13 12:05:00,75.33,75.35,75.3,75.34,60856.0,68.9547,68.973,68.9273,68.9639,60856.0
2023-04-13 12:10:00,75.34,75.4,75.32,75.38,36700.0,68.9639,69.0188,68.9456,69.0005,36700.0
2023-04-13 12:15:00,75.39,75.48,75.38,75.48,51035.0,69.0097,69.092,69.0005,69.092,51035.0
2023-04-13 12:20:00,75.47,75.53,75.42,75.53,51952.0,69.0829,69.1378,69.0371,69.1378,51952.0
2023-04-13 12:25:00,75.52,75.53,75.46,75.48,34905.0,69.1287,69.1378,69.0737,69.092,34905.0
2023-04-13 12:30:00,75.48,75.5,75.42,75.46,27429.0,69.092,69.1103,69.0371,69.0737,27429.0
2023-04-13 12:35:00,75.45,75.49,75.42,75.47,22650.0,69.0646,69.1012,69.0371,69.0829,22650.0
2023-04-13 12:40:00,75.45,75.49,75.44,75.48,17607.0,69.0646,69.1012,69.0554,69.092,17607.0
2023-04-13 12:45:00,75.48,75.5,75.46,75.47,35975.0,69.092,69.1103,69.0737,69.0829,35975.0
2023-04-13 12:50:00,75.47,75.56,75.46,75.55,46760.0,69.0829,69.1653,69.0737,69.1561,46760.0
2023-04-13 12:55:00,75.55,75.66,75.54,75.59,88621.0,69.1561,69.2568,69.147,69.1927,88621.0
2023-04-13 13:00:00,75.59,75.6,75.48,75.51,30823.0,69.1927,69.2019,69.092,69.1195,30823.0
2023-04-13 13:05:00,75.51,75.54,75.49,75.53,31740.0,69.1195,69.147,69.1012,69.1378,31740.0
2023-04-13 13:10:00,75.53,75.59,75.5,75.52,27982.0,69.1378,69.1927,69.1103,69.1287,27982.0
2023-04-13 13:15:00,75.53,75.53,75.43,75.44,40843.0,69.1378,69.1378,69.0463,69.0554,40843.0
2023-04-13 13:20:00,75.44,75.48,75.41,75.41,29166.0,69.0554,69.092,69.028,69.028,29166.0
2023-04-13 13:25:00,75.42,75.43,75.36,75.4,58069.0,69.0371,69.0463,68.9822,69.0188,58069.0
2023-04-13 13:30:00,75.4,75.42,75.35,75.36,32081.0,69.0188,69.0371,68.973,68.9822,32081.0
2023-04-13 13:35:00,75.36,75.36,75.32,75.34,24812.0,68.9822,68.9822,68.9456,68.9639,24812.0
2023-04-13 13:40:00,75.34,75.41,75.33,75.38,35660.0,68.9639,69.028,68.9547,69.0005,35660.0
2023-04-13 13:45:00,75.38,75.47,75.37,75.47,59517.0,69.0005,69.0829,68.9913,69.0829,59517.0
2023-04-13 13:50:00,75.49,75.53,75.47,75.48,22690.0,69.1012,69.1378,69.0829,69.092,22690.0
2023-04-13 13:55:00,75.48,75.49,75.45,75.45,38941.0,69.092,69.1012,69.0646,69.0646,38941.0
2023-04-13 14:00:00,75.46,75.5,75.45,75.48,40240.0,69.0737,69.1103,69.0646,69.092,40240.0
2023-04-13 14:05:00,75.48,75.58,75.48,75.58,39482.0,69.092,69.1836,69.092,69.1836,39482.0
2023-04-13 14:10:00,75.57,75.61,75.56,75.59,33282.0,69.1744,69.211,69.1653,69.1927,33282.0
2023-04-13 14:15:00,75.6,75.69,75.59,75.68,61808.0,69.2019,69.2843,69.1927,69.2751,61808.0
2023-04-13 14:20:00,75.67,75.68,75.62,75.67,107859.0,69.266,69.2751,69.2202,69.266,107859.0
2023-04-13 14:25:00,75.67,75.68,75.53,75.59,54203.0,69.266,69.2751,69.1378,69.1927,54203.0
2023-04-13 14:30:00,75.59,75.72,75.58,75.72,138871.0,69.1927,69.3117,69.1836,69.3117,138871.0
2023-04-13 14:35:00,75.72,75.81,75.69,75.81,58418.0,69.3117,69.3941,69.2843,69.3941,58418.0
2023-04-13 14:40:00,75.8,75.9,75.8,75.9,55860.0,69.385,69.4765,69.385,69.4765,55860.0
2023-04-13 14:45:00,75.9,75.92,75.8,75.84,92313.0,69.4765,69.4948,69.385,69.4216,92313.0
2023-04-13 14:50:00,75.84,75.87,75.76,75.8,38023.0,69.4216,69.449,69.3483,69.385,38023.0
2023-04-13 14:55:00,75.8,75.81,75.76,75.79,86054.0,69.385,69.3941,69.3483,69.3758,86054.0
2023-04-13 15:00:00,75.78,75.8,75.72,75.73,56009.0,69.3666,69.385,69.3117,69.3209,56009.0
2023-04-13 15:05:00,75.74,75.74,75.65,75.71,78211.0,69.33,69.33,69.2477,69.3026,78211.0
2023-04-13 15:10:00,75.71,75.75,75.66,75.66,70732.0,69.3026,69.3392,69.2568,69.2568,70732.0
2023-04-13 15:15:00,75.66,75.68,75.63,75.64,41092.0,69.2568,69.2751,69.2293,69.2385,41092.0
2023-04-13 15:20:00,75.63,75.66,75.55,75.55,54692.0,69.2293,69.2568,69.1561,69.1561,54692.0
2023-04-13 15:25:00,75.56,75.65,75.54,75.65,86874.0,69.1653,69.2477,69.147,69.2477,86874.0
2023-04-13 15:30:00,75.65,75.73,75.6,75.7,130771.0,69.2477,69.3209,69.2019,69.2934,130771.0
2023-04-13 15:35:00,75.69,75.7,75.58,75.6,98469.0,69.2843,69.2934,69.1836,69.2019,98469.0
2023-04-13 15:40:00,75.61,75.62,75.56,75.58,128390.0,69.211,69.2202,69.1653,69.1836,128390.0
2023-04-13 15:45:00,75.58,75.61,75.37,75.37,168801.0,69.1836,69.211,68.9913,68.9913,168801.0
2023-04-13 15:50:00,75.37,75.41,75.32,75.35,248044.0,68.9913,69.028,68.9456,68.973,248044.0
2023-04-13 15:55:00,75.36,75.42,75.26,75.42,522570.0,68.9822,69.0371,68.8907,69.0371,522570.0
2023-04-14 09:30:00,75.78,75.8,75.49,75.64,179430.0,69.3666,69.385,69.1012,69.2385,179430.0
2023-04-14 09:35:00,75.62,75.67,75.52,75.57,111673.0,69.2202,69.266,69.1287,69.1744,111673.0
2023-04-14 09:40:00,75.56,75.62,75.47,75.58,90364.0,69.1653,69.2202,69.0829,69.1836,90364.0
2023-04-14 09:45:00,75.59,75.71,75.58,75.63,77615.0,69.1927,69.3026,69.1836,69.2293,77615.0
2023-04-14 09:50:00,75.64,75.64,75.44,75.44,86388.0,69.2385,69.2385,69.0554,69.0554,86388.0
2023-04-14 09:55:00,75.45,75.53,75.42,75.48,43467.0,69.0646,69.1378,69.0371,69.092,43467.0
2023-04-14 10:00:00,75.47,75.49,75.17,75.19,109000.0,69.0829,69.1012,68.8083,68.8266,109000.0
2023-04-14 10:05:00,75.2,75.2,74.76,74.8,215554.0,68.8357,68.8357,68.433,68.4696,215554.0
2023-04-14 10:10:00,74.8,74.97,74.7,74.97,94402.0,68.4696,68.6252,68.3781,68.6252,94402.0
2023-04-14 10:15:00,74.96,75.02,74.86,74.9,65001.0,68.616,68.671,68.5245,68.5611,65001.0
2023-04-14 10:20:00,74.89,75.0,74.85,74.96,50832.0,68.552,68.6527,68.5154,68.616,50832.0
2023-04-14 10:25:00,74.97,75.04,74.91,75.01,37763.0,68.6252,68.6893,68.5703,68.6618,37763.0
2023-04-14 10:30:00,75.01,75.11,74.97,75.03,71703.0,68.6618,68.7534,68.6252,68.6801,71703.0
2023-04-14 10:35:00,75.03,75.03,74.91,75.01,140223.0,68.6801,68.6801,68.5703,68.6618,140223.0
2023-04-14 10:40:00,75.01,75.15,74.89,74.94,59242.0,68.6618,68.79,68.552,68.5977,59242.0
2023-04-14 10:45:00,74.94,74.96,74.77,74.77,69642.0,68.5977,68.616,68.4421,68.4421,69642.0
2023-04-14 10:50:00,74.78,74.81,74.63,74.65,93778.0,68.4513,68.4787,68.314,68.3323,93778.0
2023-04-14 10:55:00,74.65,74.74,74.63,74.7,80544.0,68.3323,68.4147,68.314,68.3781,80544.0
2023-04-14 11:00:00,74.7,74.76,74.64,74.7,31022.0,68.3781,68.433,68.3231,68.3781,31022.0
2023-04-14 11:05:00,74.7,74.71,74.61,74.67,38355.0,68.3781,68.3872,68.2957,68.3506,38355.0
2023-04-14 11:10:00,74.7,74.71,74.56,74.56,67185.0,68.3781,68.3872,68.2499,68.2499,67185.0
2023-04-14 11:15:00,74.56,74.6,74.51,74.57,58350.0,68.2499,68.2865,68.2041,68.2591,58350.0
2023-04-14 11:20:00,74.58,74.64,74.55,74.55,39502.0,68.2682,68.3231,68.2407,68.2407,39502.0
2023-04-14 11:25:00,74.56,74.61,74.49,74.58,56781.0,68.2499,68.2957,68.1858,68.2682,56781.0
2023-04-14 11:30:00,74.58,74.58,74.49,74.5,66528.0,68.2682,68.2682,68.1858,68.195,66528.0
2023-04-14 11:35:00,74.51,74.59,74.45,74.56,59503.0,68.2041,68.2774,68.1492,68.2499,59503.0
2023-04-14 11:40:00,74.56,74.61,74.54,74.6,32972.0,68.2499,68.2957,68.2316,68.2865,32972.0
2023-04-14 11:45:00,74.59,74.59,74.52,74.55,27825.0,68.2774,68.2774,68.2133,68.2407,27825.0
2023-04-14 11:50:00,74.56,74.57,74.46,74.48,36270.0,68.2499,68.2591,68.1584,68.1767,36270.0
2023-04-14 11:55:00,74.5,74.59,74.47,74.59,63477.0,68.195,68.2774,68.1675,68.2774,63477.0
2023-04-14 12:00:00,74.59,74.65,74.56,74.58,46242.0,68.2774,68.3323,68.2499,68.2682,46242.0
2023-04-14 12:05:00,74.58,74.59,74.5,74.51,29295.0,68.2682,68.2774,68.195,68.2041,29295.0
2023-04-14 12:10:00,74.51,74.51,74.41,74.43,51254.0,68.2041,68.2041,68.1126,68.1309,51254.0
2023-04-14 12:15:00,74.44,74.5,74.42,74.48,39635.0,68.1401,68.195,68.1217,68.1767,39635.0
2023-04-14 12:20:00,74.48,74.55,74.46,74.54,30754.0,68.1767,68.2407,68.1584,68.2316,30754.0
2023-04-14 12:25:00,74.53,74.54,74.44,74.45,69757.0,68.2224,68.2316,68.1401,68.1492,69757.0
2023-04-14 12:30:00,74.44,74.45,74.38,74.42,103847.0,68.1401,68.1492,68.0851,68.1217,103847.0
2023-04-14 12:35:00,74.42,74.44,74.34,74.37,47500.0,68.1217,68.1401,68.0485,68.076,47500.0
2023-04-14 12:40:00,74.38,74.49,74.35,74.48,34918.0,68.0851,68.1858,68.0577,68.1767,34918.0
2023-04-14 12:45:00,74.49,74.55,74.47,74.5,48650.0,68.1858,68.2407,68.1675,68.195,48650.0
2023-04-14 12:50:00,74.49,74.52,74.47,74.51,22397.0,68.1858,68.2133,68.1675,68.2041,22397.0
2023-04-14 12:55:00,74.51,74.51,74.47,74.5,26722.0,68.2041,68.2041,68.1675,68.195,26722.0
2023-04-14 13:00:00,74.51,74.57,74.48,74.56,42657.0,68.2041,68.2591,68.1767,68.2499,42657.0
2023-04-14 13:05:00,74.56,74.64,74.55,74.61,80435.0,68.2499,68.3231,68.2407,68.2957,80435.0
2023-04-14 13:10:00,74.61,74.69,74.59,74.69,35508.0,68.2957,68.3689,68.2774,68.3689,35508.0
2023-04-14 13:15:00,74.69,74.73,74.65,74.68,32985.0,68.3689,68.4055,68.3323,68.3597,32985.0
2023-04-14 13:20:00,74.67,74.68,74.61,74.64,26002.0,68.3506,68.3597,68.2957,68.3231,26002.0
2023-04-14 13:25:00,74.64,74.66,74.6,74.63,38740.0,68.3231,68.3414,68.2865,68.314,38740.0
2023-04-14 13:30:00,74.62,74.62,74.51,74.55,48629.0,68.3048,68.3048,68.2041,68.2407,48629.0
2023-04-14 13:35:00,74.54,74.57,74.46,74.47,50226.0,68.2316,68.2591,68.1584,68.1675,50226.0
2023-04-14 13:40:00,74.46,74.54,74.44,74.52,33823.0,68.1584,68.2316,68.1401,68.2133,33823.0
2023-04-14 13:45:00,74.52,74.56,74.49,74.53,32065.0,68.2133,68.2499,68.1858,68.2224,32065.0
2023-04-14 13:50:00,74.53,74.57,74.5,74.56,44986.0,68.2224,68.2591,68.195,68.2499,44986.0
2023-04-14 13:55:00,74.56,74.62,74.55,74.59,24547.0,68.2499,68.3048,68.2407,68.2774,24547.0
2023-04-14 14:00:00,74.59,74.61,74.53,74.53,39485.0,68.2774,68.2957,68.2224,68.2224,39485.0
2023-04-14 14:05:00,74.53,74.62,74.51,74.59,30250.0,68.2224,68.3048,68.2041,68.2774,30250.0
2023-04-14 14:10:00,74.6,74.64,74.57,74.58,22183.0,68.2865,68.3231,68.2591,68.2682,22183.0
2023-04-14 14:15:00,74.59,74.63,74.58,74.59,28371.0,68.2774,68.314,68.2682,68.2774,28371.0
2023-04-14 14:20:00,74.58,74.59,74.54,74.57,31682.0,68.2682,68.2774,68.2316,68.2591,31682.0
2023-04-14 14:25:00,74.57,74.58,74.52,74.58,24745.0,68.2591,68.2682,68.2133,68.2682,24745.0
2023-04-14 14:30:00,74.58,74.62,74.55,74.61,40647.0,68.2682,68.3048,68.2407,68.2957,40647.0
2023-04-14 14:35:00,74.6,74.62,74.53,74.56,33852.0,68.2865,68.3048,68.2224,68.2499,33852.0
2023-04-14 14:40:00,74.56,74.59,74.51,74.59,31102.0,68.2499,68.2774,68.2041,68.2774,31102.0
2023-04-14 14:45:00,74.59,74.61,74.56,74.59,37134.0,68.2774,68.2957,68.2499,68.2774,37134.0
2023-04-14 14:50:00,74.6,74.61,74.57,74.59,23127.0,68.2865,68.2957,68.2591,68.2774,23127.0
2023-04-14 14:55:00,74.6,74.68,74.59,74.62,72381.0,68.2865,68.3597,68.2774,68.3048,72381.0
2023-04-14 15:00:00,74.62,74.65,74.57,74.58,38337.0,68.3048,68.3323,68.2591,68.2682,38337.0
2023-04-14 15:05:00,74.57,74.58,74.5,74.54,47513.0,68.2591,68.2682,68.195,68.2316,47513.0
2023-04-14 15:10:00,74.53,74.57,74.48,74.5,49638.0,68.2224,68.2591,68.1767,68.195,49638.0
2023-04-14 15:15:00,74.5,74.5,74.37,74.39,70541.0,68.195,68.195,68.076,68.0943,70541.0
2023-04-14 15:20:00,74.39,74.49,74.36,74.48,34417.0,68.0943,68.1858,68.0668,68.1767,34417.0
2023-04-14 15:25:00,74.48,74.52,74.46,74.47,40319.0,68.1767,68.2133,68.1584,68.1675,40319.0
2023-04-14 15:30:00,74.48,74.49,74.43,74.47,52543.0,68.1767,68.1858,68.1309,68.1675,52543.0
2023-04-14 15:35:00,74.47,74.56,74.45,74.55,61573.0,68.1675,68.2499,68.1492,68.2407,61573.0
2023-04-14 15:40:00,74.56,74.62,74.54,74.61,62569.0,68.2499,68.3048,68.2316,68.2957,62569.0
2023-04-14 15:45:00,74.61,74.69,74.59,74.69,66155.0,68.2957,68.3689,68.2774,68.3689,66155.0
2023-04-14 15:50:00,74.69,74.73,74.65,74.68,152138.0,68.3689,68.4055,68.3323,68.3597,152138.0
2023-04-14 15:55:00,74.67,74.79,74.66,74.7,374182.0,68.3506,68.4604,68.3414,68.3781,374182.0
2023-04-17 09:30:00,74.25,74.64,74.25,74.58,264840.0,67.9661,68.3231,67.9661,68.2682,264840.0
2023-04-17 09:35:00,74.57,74.93,74.54,74.73,126316.0,68.2591,68.5886,68.2316,68.4055,126316.0
2023-04-17 09:40:00,74.72,74.92,74.72,74.81,76043.0,68.3964,68.5794,68.3964,68.4787,76043.0
2023-04-17 09:45:00,74.83,74.85,74.57,74.58,63648.0,68.497,68.5154,68.2591,68.2682,63648.0
2023-04-17 09:50:00,74.58,74.86,74.52,74.77,58413.0,68.2682,68.5245,68.2133,68.4421,58413.0
2023-04-17 09:55:00,74.78,74.83,74.69,74.76,44455.0,68.4513,68.497,68.3689,68.433,44455.0
2023-04-17 10:00:00,74.75,74.87,74.71,74.87,66509.0,68.4238,68.5337,68.3872,68.5337,66509.0
2023-04-17 10:05:00,74.86,74.87,74.77,74.81,49057.0,68.5245,68.5337,68.4421,68.4787,49057.0
2023-04-17 10:10:00,74.81,74.94,74.81,74.93,35589.0,68.4787,68.5977,68.4787,68.5886,35589.0
2023-04-17 10:15:00,74.93,74.93,74.87,74.91,123988.0,68.5886,68.5886,68.5337,68.5703,123988.0
2023-04-17 10:20:00,74.91,74.97,74.84,74.89,74353.0,68.5703,68.6252,68.5062,68.552,74353.0
2023-04-17 10:25:00,74.89,75.04,74.88,74.98,139744.0,68.552,68.6893,68.5428,68.6344,139744.0
2023-04-17 10:30:00,74.98,75.04,74.94,74.95,46016.0,68.6344,68.6893,68.5977,68.6069,46016.0
2023-04-17 10:35:00,74.94,75.04,74.93,74.99,87677.0,68.5977,68.6893,68.5886,68.6435,87677.0
2023-04-17 10:40:00,75.0,75.01,74.93,74.96,48033.0,68.6527,68.6618,68.5886,68.616,48033.0
2023-04-17 10:45:00,74.95,75.01,74.9,74.99,44475.0,68.6069,68.6618,68.5611,68.6435,44475.0
2023-04-17 10:50:00,75.0,75.11,75.0,75.08,81924.0,68.6527,68.7534,68.6527,68.7259,81924.0
2023-04-17 10:55:00,75.06,75.09,75.0,75.04,68665.0,68.7076,68.735,68.6527,68.6893,68665.0
2023-04-17 11:00:00,75.05,75.2,75.04,75.18,58209.0,68.6984,68.8357,68.6893,68.8174,58209.0
2023-04-17 11:05:00,75.19,75.23,75.17,75.19,73639.0,68.8266,68.8632,68.8083,68.8266,73639.0
2023-04-17 11:10:00,75.18,75.3,75.18,75.27,64185.0,68.8174,68.9273,68.8174,68.8998,64185.0
2023-04-17 11:15:00,75.26,75.35,75.21,75.31,101522.0,68.8907,68.973,68.8449,68.9364,101522.0
2023-04-17 11:20:00,75.31,75.36,75.26,75.36,38467.0,68.9364,68.9822,68.8907,68.9822,38467.0
2023-04-17 11:25:00,75.37,75.41,75.32,75.34,42418.0,68.9913,69.028,68.9456,68.9639,42418.0
2023-04-17 11:30:00,75.34,75.4,75.29,75.34,64471.0,68.9639,69.0188,68.9181,68.9639,64471.0
2023-04-17 11:35:00,75.34,75.42,75.21,75.22,44423.0,68.9639,69.0371,68.8449,68.854,44423.0
2023-04-17 11:40:00,75.22,75.27,75.2,75.23,82625.0,68.854,68.8998,68.8357,68.8632,82625.0
2023-04-17 11:45:00,75.23,75.27,75.21,75.24,30492.0,68.8632,68.8998,68.8449,68.8723,30492.0
2023-04-17 11:50:00,75.23,75.33,75.21,75.28,48106.0,68.8632,68.9547,68.8449,68.909,48106.0
2023-04-17 11:55:00,75.28,75.32,75.24,75.3,33110.0,68.909,68.9456,68.8723,68.9273,33110.0
2023-04-17 12:00:00,75.29,75.41,75.29,75.36,61329.0,68.9181,69.028,68.9181,68.9822,61329.0
2023-04-17 12:05:00,75.38,75.41,75.33,75.36,30173.0,69.0005,69.028,68.9547,68.9822,30173.0
2023-04-17 12:10:00,75.37,75.41,75.26,75.3,72310.0,68.9913,69.028,68.8907,68.9273,72310.0
2023-04-17 12:15:00,75.3,75.35,75.2,75.22,37219.0,68.9273,68.973,68.8357,68.854,37219.0
2023-04-17 12:20:00,75.22,75.25,75.18,75.23,45940.0,68.854,68.8815,68.8174,68.8632,45940.0
2023-04-17 12:25:00,75.23,75.29,75.22,75.28,49630.0,68.8632,68.9181,68.854,68.909,49630.0
2023-04-17 12:30:00,75.27,75.33,75.25,75.28,27087.0,68.8998,68.9547,68.8815,68.909,27087.0
2023-04-17 12:35:00,75.28,75.35,75.28,75.31,30672.0,68.909,68.973,68.909,68.9364,30672.0
2023-04-17 12:40:00,75.31,75.36,75.25,75.27,36384.0,68.9364,68.9822,68.8815,68.8998,36384.0
2023-04-17 12:45:00,75.28,75.33,75.26,75.26,39001.0,68.909,68.9547,68.8907,68.8907,39001.0
2023-04-17 12:50:00,75.25,75.28,75.24,75.25,29664.0,68.8815,68.909,68.8723,68.8815,29664.0
2023-04-17 12:55:00,75.25,75.27,75.19,75.2,24578.0,68.8815,68.8998,68.8266,68.8357,24578.0
2023-04-17 13:00:00,75.2,75.21,75.15,75.2,38507.0,68.8357,68.8449,68.79,68.8357,38507.0
2023-04-17 13:05:00,75.2,75.21,75.1,75.11,33968.0,68.8357,68.8449,68.7442,68.7534,33968.0
2023-04-17 13:10:00,75.12,75.12,75.07,75.11,39349.0,68.7625,68.7625,68.7167,68.7534,39349.0
2023-04-17 13:15:00,75.12,75.23,75.12,75.23,151645.0,68.7625,68.8632,68.7625,68.8632,151645.0
2023-04-17 13:20:00,75.24,75.25,75.19,75.2,24544.0,68.8723,68.8815,68.8266,68.8357,24544.0
2023-04-17 13:25:00,75.2,75.32,75.19,75.32,57459.0,68.8357,68.9456,68.8266,68.9456,57459.0
2023-04-17 13:30:00,75.32,75.36,75.3,75.36,40378.0,68.9456,68.9822,68.9273,68.9822,40378.0
2023-04-17 13:35:00,75.36,75.39,75.33,75.37,45561.0,68.9822,69.0097,68.9547,68.9913,45561.0
2023-04-17 13:40:00,75.36,75.36,75.29,75.31,49565.0,68.9822,68.9822,68.9181,68.9364,49565.0
2023-04-17 13:45:00,75.31,75.39,75.29,75.38,46720.0,68.9364,69.0097,68.9181,69.0005,46720.0
2023-04-17 13:50:00,75.38,75.39,75.32,75.33,45194.0,69.0005,69.0097,68.9456,68.9547,45194.0
2023-04-17 13:55:00,75.33,75.39,75.32,75.35,41870.0,68.9547,69.0097,68.9456,68.973,41870.0
2023-04-17 14:00:00,75.35,75.37,75.31,75.37,49097.0,68.973,68.9913,68.9364,68.9913,49097.0
2023-04-17 14:05:00,75.36,75.44,75.35,75.41,45517.0,68.9822,69.0554,68.973,69.028,45517.0
2023-04-17 14:10:00,75.41,75.48,75.38,75.47,33852.0,69.028,69.092,69.0005,69.0829,33852.0
2023-04-17 14:15:00,75.46,75.51,75.44,75.46,72297.0,69.0737,69.1195,69.0554,69.0737,72297.0
2023-04-17 14:20:00,75.46,75.48,75.44,75.46,43184.0,69.0737,69.092,69.0554,69.0737,43184.0
2023-04-17 14:25:00,75.46,75.47,75.4,75.42,42185.0,69.0737,69.0829,69.0188,69.0371,42185.0
2023-04-17 14:30:00,75.42,75.49,75.39,75.48,39568.0,69.0371,69.1012,69.0097,69.092,39568.0
2023-04-17 14:35:00,75.48,75.53,75.48,75.51,29233.0,69.092,69.1378,69.092,69.1195,29233.0
2023-04-17 14:40:00,75.51,75.56,75.48,75.53,49594.0,69.1195,69.1653,69.092,69.1378,49594.0
2023-04-17 14:45:00,75.53,75.6,75.52,75.59,39390.0,69.1378,69.2019,69.1287,69.1927,39390.0
2023-04-17 14:50:00,75.59,75.68,75.59,75.66,38913.0,69.1927,69.2751,69.1927,69.2568,38913.0
2023-04-17 14:55:00,75.66,75.7,75.64,75.7,61534.0,69.2568,69.2934,69.2385,69.2934,61534.0
2023-04-17 15:00:00,75.7,75.83,75.66,75.83,59918.0,69.2934,69.4124,69.2568,69.4124,59918.0
2023-04-17 15:05:00,75.83,75.87,75.78,75.85,79344.0,69.4124,69.449,69.3666,69.4307,79344.0
2023-04-17 15:10:00,75.84,75.88,75.79,75.83,76605.0,69.4216,69.4582,69.3758,69.4124,76605.0
2023-04-17 15:15:00,75.83,75.89,75.8,75.89,91048.0,69.4124,69.4673,69.385,69.4673,91048.0
2023-04-17 15:20:00,75.88,75.94,75.85,75.88,91532.0,69.4582,69.5131,69.4307,69.4582,91532.0
2023-04-17 15:25:00,75.87,75.94,75.86,75.92,58859.0,69.449,69.5131,69.4399,69.4948,58859.0
2023-04-17 15:30:00,75.91,75.92,75.84,75.88,132233.0,69.4856,69.4948,69.4216,69.4582,132233.0
2023-04-17 15:35:00,75.87,75.91,75.86,75.88,98847.0,69.449,69.4856,69.4399,69.4582,98847.0
2023-04-17 15:40:00,75.88,75.9,75.85,75.86,143064.0,69.4582,69.4765,69.4307,69.4399,143064.0
2023-04-17 15:45:00,75.86,75.87,75.75,75.76,159349.0,69.4399,69.449,69.3392,69.3483,159349.0
2023-04-17 15:50:00,75.77,75.83,75.75,75.78,158876.0,69.3575,69.4124,69.3392,69.3666,158876.0
2023-04-17 15:55:00,75.79,75.89,75.77,75.82,545428.0,69.3758,69.4673,69.3575,69.4033,545428.0
2023-04-18 09:30:00,77.07,77.19,76.82,77.11,362240.0,70.5475,70.6573,70.3186,70.5841,362240.0
2023-04-18 09:35:00,77.1,77.17,76.91,76.92,147525.0,70.5749,70.639,70.401,70.4102,147525.0
2023-04-18 09:40:00,76.92,76.92,76.61,76.67,180972.0,70.4102,70.4102,70.1264,70.1813,180972.0
2023-04-18 09:45:00,76.65,76.65,76.43,76.48,229611.0,70.163,70.163,69.9616,70.0074,229611.0
2023-04-18 09:50:00,76.48,76.67,76.45,76.66,91797.0,70.0074,70.1813,69.9799,70.1722,91797.0
2023-04-18 09:55:00,76.66,76.83,76.65,76.81,93209.0,70.1722,70.3278,70.163,70.3095,93209.0
2023-04-18 10:00:00,76.81,76.86,76.65,76.67,120001.0,70.3095,70.3552,70.163,70.1813,120001.0
2023-04-18 10:05:00,76.66,76.86,76.62,76.81,156567.0,70.1722,70.3552,70.1356,70.3095,156567.0
2023-04-18 10:10:00,76.8,76.82,76.6,76.64,85910.0,70.3003,70.3186,70.1173,70.1539,85910.0
2023-04-18 10:15:00,76.64,76.64,76.44,76.53,82491.0,70.1539,70.1539,69.9708,70.0532,82491.0
2023-04-18 10:20:00,76.53,76.61,76.48,76.49,87079.0,70.0532,70.1264,70.0074,70.0166,87079.0
2023-04-18 10:25:00,76.48,76.49,76.28,76.28,116432.0,70.0074,70.0166,69.8243,69.8243,116432.0
2023-04-18 10:30:00,76.26,76.28,76.08,76.1,105423.0,69.806,69.8243,69.6413,69.6596,105423.0
2023-04-18 10:35:00,76.1,76.1,75.95,75.97,82832.0,69.6596,69.6596,69.5223,69.5406,82832.0
2023-04-18 10:40:00,75.97,76.06,75.9,76.03,50032.0,69.5406,69.623,69.4765,69.5955,50032.0
2023-04-18 10:45:00,76.02,76.14,75.99,76.05,157694.0,69.5863,69.6962,69.5589,69.6138,157694.0
2023-04-18 10:50:00,76.04,76.06,75.85,75.85,52375.0,69.6046,69.623,69.4307,69.4307,52375.0
2023-04-18 10:55:00,75.84,75.87,75.71,75.72,44794.0,69.4216,69.449,69.3026,69.3117,44794.0
2023-04-18 11:00:00,75.72,75.82,75.68,75.73,136248.0,69.3117,69.4033,69.2751,69.3209,136248.0
2023-04-18 11:05:00,75.73,75.88,75.65,75.67,233117.0,69.3209,69.4582,69.2477,69.266,233117.0
2023-04-18 11:10:00,75.67,75.71,75.5,75.53,216910.0,69.266,69.3026,69.1103,69.1378,216910.0
2023-04-18 11:15:00,75.53,75.74,75.51,75.69,84662.0,69.1378,69.33,69.1195,69.2843,84662.0
2023-04-18 11:20:00,75.69,75.69,75.59,75.62,41907.0,69.2843,69.2843,69.1927,69.2202,41907.0
2023-04-18 11:25:00,75.61,75.69,75.54,75.69,46191.0,69.211,69.2843,69.147,69.2843,46191.0
2023-04-18 11:30:00,75.69,75.75,75.66,75.66,46703.0,69.2843,69.3392,69.2568,69.2568,46703.0
2023-04-18 11:35:00,75.66,75.76,75.6,75.6,82827.0,69.2568,69.3483,69.2019,69.2019,82827.0
2023-04-18 11:40:00,75.61,75.67,75.56,75.66,30046.0,69.211,69.266,69.1653,69.2568,30046.0
2023-04-18 11:45:00,75.66,75.74,75.62,75.72,75714.0,69.2568,69.33,69.2202,69.3117,75714.0
2023-04-18 11:50:00,75.71,75.71,75.64,75.69,58294.0,69.3026,69.3026,69.2385,69.2843,58294.0
2023-04-18 11:55:00,75.7,75.72,75.58,75.59,105622.0,69.2934,69.3117,69.1836,69.1927,105622.0
2023-04-18 12:00:00,75.59,75.61,75.44,75.58,118334.0,69.1927,69.211,69.0554,69.1836,118334.0
2023-04-18 12:05:00,75.58,75.69,75.55,75.65,33993.0,69.1836,69.2843,69.1561,69.2477,33993.0
2023-04-18 12:10:00,75.66,75.78,75.65,75.72,37775.0,69.2568,69.3666,69.2477,69.3117,37775.0
2023-04-18 12:15:00,75.72,75.74,75.61,75.65,33597.0,69.3117,69.33,69.211,69.2477,33597.0
2023-04-18 12:20:00,75.65,75.7,75.63,75.7,33563.0,69.2477,69.2934,69.2293,69.2934,33563.0
2023-04-18 12:25:00,75.69,75.75,75.67,75.71,37565.0,69.2843,69.3392,69.266,69.3026,37565.0
2023-04-18 12:30:00,75.72,75.76,75.69,75.75,25249.0,69.3117,69.3483,69.2843,69.3392,25249.0
2023-04-18 12:35:00,75.76,75.85,75.76,75.84,24249.0,69.3483,69.4307,69.3483,69.4216,24249.0
2023-04-18 12:40:00,75.84,75.87,75.81,75.86,31574.0,69.4216,69.449,69.3941,69.4399,31574.0
2023-04-18 12:45:00,75.87,75.95,75.85,75.94,48152.0,69.449,69.5223,69.4307,69.5131,48152.0
2023-04-18 12:50:00,75.94,76.01,75.9,75.96,180190.0,69.5131,69.5772,69.4765,69.5314,180190.0
2023-04-18 12:55:00,75.97,75.99,75.81,75.9,163770.0,69.5406,69.5589,69.3941,69.4765,163770.0
2023-04-18 13:00:00,75.9,75.98,75.87,75.97,57840.0,69.4765,69.5497,69.449,69.5406,57840.0
2023-04-18 13:05:00,75.97,76.06,75.96,76.06,45688.0,69.5406,69.623,69.5314,69.623,45688.0
2023-04-18 13:10:00,76.05,76.13,76.05,76.06,54284.0,69.6138,69.687,69.6138,69.623,54284.0
2023-04-18 13:15:00,76.05,76.05,75.92,75.93,30976.0,69.6138,69.6138,69.4948,69.504,30976.0
2023-04-18 13:20:00,75.94,76.01,75.93,76.0,57510.0,69.5131,69.5772,69.504,69.568,57510.0
2023-04-18 13:25:00,76.0,76.03,75.99,76.02,33171.0,69.568,69.5955,69.5589,69.5863,33171.0
2023-04-18 13:30:00,76.02,76.08,75.96,76.07,67074.0,69.5863,69.6413,69.5314,69.6321,67074.0
2023-04-18 13:35:00,76.08,76.08,75.96,76.01,103128.0,69.6413,69.6413,69.5314,69.5772,103128.0
2023-04-18 13:40:00,76.01,76.07,75.98,75.99,108134.0,69.5772,69.6321,69.5497,69.5589,108134.0
2023-04-18 13:45:00,75.99,76.11,75.99,76.07,58766.0,69.5589,69.6687,69.5589,69.6321,58766.0
2023-04-18 13:50:00,76.08,76.16,76.07,76.15,30551.0,69.6413,69.7145,69.6321,69.7053,30551.0
2023-04-18 13:55:00,76.14,76.23,76.13,76.2,33549.0,69.6962,69.7786,69.687,69.7511,33549.0
2023-04-18 14:00:00,76.2,76.29,76.2,76.28,27443.0,69.7511,69.8335,69.7511,69.8243,27443.0
2023-04-18 14:05:00,76.28,76.29,76.22,76.26,47832.0,69.8243,69.8335,69.7694,69.806,47832.0
2023-04-18 14:10:00,76.27,76.33,76.23,76.29,42666.0,69.8152,69.8701,69.7786,69.8335,42666.0
2023-04-18 14:15:00,76.29,76.31,76.19,76.22,31161.0,69.8335,69.8518,69.7419,69.7694,31161.0
2023-04-18 14:20:00,76.22,76.3,76.22,76.29,53008.0,69.7694,69.8426,69.7694,69.8335,53008.0
2023-04-18 14:25:00,76.29,76.34,76.27,76.29,31048.0,69.8335,69.8793,69.8152,69.8335,31048.0
2023-04-18 14:30:00,76.3,76.3,76.17,76.21,75476.0,69.8426,69.8426,69.7236,69.7603,75476.0
2023-04-18 14:35:00,76.21,76.22,76.16,76.17,32064.0,69.7603,69.7694,69.7145,69.7236,32064.0
2023-04-18 14:40:00,76.18,76.28,76.17,76.27,74129.0,69.7328,69.8243,69.7236,69.8152,74129.0
2023-04-18 14:45:00,76.28,76.31,76.16,76.23,64078.0,69.8243,69.8518,69.7145,69.7786,64078.0
2023-04-18 14:50:00,76.23,76.27,76.19,76.19,42171.0,69.7786,69.8152,69.7419,69.7419,42171.0
2023-04-18 14:55:00,76.19,76.22,76.18,76.22,26136.0,69.7419,69.7694,69.7328,69.7694,26136.0
2023-04-18 15:00:00,76.22,76.27,76.2,76.25,32951.0,69.7694,69.8152,69.7511,69.7969,32951.0
2023-04-18 15:05:00,76.26,76.34,76.25,76.33,46212.0,69.806,69.8793,69.7969,69.8701,46212.0
2023-04-18 15:10:00,76.34,76.35,76.26,76.28,61899.0,69.8793,69.8884,69.806,69.8243,61899.0
2023-04-18 15:15:00,76.28,76.33,76.23,76.31,58416.0,69.8243,69.8701,69.7786,69.8518,58416.0
2023-04-18 15:20:00,76.31,76.37,76.28,76.29,50062.0,69.8518,69.9067,69.8243,69.8335,50062.0
2023-04-18 15:25:00,76.29,76.31,76.25,76.28,40366.0,69.8335,69.8518,69.7969,69.8243,40366.0
2023-04-18 15:30:00,76.28,76.31,76.23,76.24,54208.0,69.8243,69.8518,69.7786,69.7877,54208.0
2023-04-18 15:35:00,76.25,76.28,76.23,76.26,47740.0,69.7969,69.8243,69.7786,69.806,47740.0
2023-04-18 15:40:00,76.26,76.3,76.24,76.28,68251.0,69.806,69.8426,69.7877,69.8243,68251.0
2023-04-18 15:45:00,76.28,76.32,76.25,76.28,95118.0,69.8243,69.8609,69.7969,69.8243,95118.0
2023-04-18 15:50:00,76.28,76.29,76.16,76.21,145572.0,69.8243,69.8335,69.7145,69.7603,145572.0
2023-04-18 15:55:00,76.2,76.24,76.13,76.13,340130.0,69.7511,69.7877,69.687,69.687,340130.0
2023-04-19 09:30:00,75.25,75.26,74.29,74.32,428350.0,68.8815,68.8907,68.0027,68.0302,428350.0
2023-04-19 09:35:00,74.32,74.33,73.94,74.08,218089.0,68.0302,68.0394,67.6824,67.8105,218089.0
2023-04-19 09:40:00,74.08,74.32,74.07,74.28,124403.0,67.8105,68.0302,67.8014,67.9936,124403.0
2023-04-19 09:45:00,74.3,74.61,74.29,74.54,172101.0,68.0119,68.2957,68.0027,68.2316,172101.0
2023-04-19 09:50:00,74.57,74.9,74.55,74.81,75888.0,68.2591,68.5611,68.2407,68.4787,75888.0
2023-04-19 09:55:00,74.82,75.06,74.81,75.06,78400.0,68.4879,68.7076,68.4787,68.7076,78400.0
2023-04-19 10:00:00,75.06,75.1,74.76,74.78,78851.0,68.7076,68.7442,68.433,68.4513,78851.0
2023-04-19 10:05:00,74.78,74.83,74.63,74.74,72942.0,68.4513,68.497,68.314,68.4147,72942.0
2023-04-19 10:10:00,74.76,74.78,74.6,74.64,51533.0,68.433,68.4513,68.2865,68.3231,51533.0
2023-04-19 10:15:00,74.64,74.72,74.58,74.61,64338.0,68.3231,68.3964,68.2682,68.2957,64338.0
2023-04-19 10:20:00,74.6,74.82,74.58,74.77,111027.0,68.2865,68.4879,68.2682,68.4421,111027.0
2023-04-19 10:25:00,74.76,74.89,74.75,74.88,61789.0,68.433,68.552,68.4238,68.5428,61789.0
2023-04-19 10:30:00,74.89,74.93,74.78,74.78,43602.0,68.552,68.5886,68.4513,68.4513,43602.0
2023-04-19 10:35:00,74.79,74.81,74.63,74.7,55697.0,68.4604,68.4787,68.314,68.3781,55697.0
2023-04-19 10:40:00,74.7,74.95,74.61,74.76,78240.0,68.3781,68.6069,68.2957,68.433,78240.0
2023-04-19 10:45:00,74.77,74.78,74.65,74.68,39595.0,68.4421,68.4513,68.3323,68.3597,39595.0
2023-04-19 10:50:00,74.69,74.79,74.68,74.71,54775.0,68.3689,68.4604,68.3597,68.3872,54775.0
2023-04-19 10:55:00,74.73,74.74,74.63,74.65,44161.0,68.4055,68.4147,68.314,68.3323,44161.0
2023-04-19 11:00:00,74.66,74.69,74.57,74.59,71253.0,68.3414,68.3689,68.2591,68.2774,71253.0
2023-04-19 11:05:00,74.59,74.59,74.51,74.52,55670.0,68.2774,68.2774,68.2041,68.2133,55670.0
2023-04-19 11:10:00,74.52,74.6,74.46,74.46,86670.0,68.2133,68.2865,68.1584,68.1584,86670.0
2023-04-19 11:15:00,74.47,74.51,74.41,74.43,56445.0,68.1675,68.2041,68.1126,68.1309,56445.0
2023-04-19 11:20:00,74.43,74.45,74.39,74.42,47451.0,68.1309,68.1492,68.0943,68.1217,47451.0
2023-04-19 11:25:00,74.41,74.43,74.35,74.4,56391.0,68.1126,68.1309,68.0577,68.1034,56391.0
2023-04-19 11:30:00,74.4,74.4,74.29,74.3,75597.0,68.1034,68.1034,68.0027,68.0119,75597.0
2023-04-19 11:35:00,74.31,74.36,74.29,74.34,42948.0,68.0211,68.0668,68.0027,68.0485,42948.0
2023-04-19 11:40:00,74.34,74.43,74.32,74.41,39221.0,68.0485,68.1309,68.0302,68.1126,39221.0
2023-04-19 11:45:00,74.4,74.4,74.34,74.34,42462.0,68.1034,68.1034,68.0485,68.0485,42462.0
2023-04-19 11:50:00,74.35,74.37,74.32,74.34,34738.0,68.0577,68.076,68.0302,68.0485,34738.0
2023-04-19 11:55:00,74.35,74.41,74.33,74.38,44074.0,68.0577,68.1126,68.0394,68.0851,44074.0
2023-04-19 12:00:00,74.39,74.49,74.34,74.42,37442.0,68.0943,68.1858,68.0485,68.1217,37442.0
2023-04-19 12:05:00,74.41,74.41,74.28,74.31,34646.0,68.1126,68.1126,67.9936,68.0211,34646.0
2023-04-19 12:10:00,74.31,74.31,74.23,74.27,51118.0,68.0211,68.0211,67.9478,67.9844,51118.0
2023-04-19 12:15:00,74.26,74.27,74.18,74.21,57566.0,67.9753,67.9844,67.9021,67.9295,57566.0
2023-04-19 12:20:00,74.22,74.24,74.12,74.12,43914.0,67.9387,67.957,67.8471,67.8471,43914.0
2023-04-19 12:25:00,74.13,74.16,74.09,74.13,47306.0,67.8563,67.8838,67.8197,67.8563,47306.0
2023-04-19 12:30:00,74.14,74.15,74.09,74.09,38360.0,67.8654,67.8746,67.8197,67.8197,38360.0
2023-04-19 12:35:00,74.09,74.09,74.01,74.02,60703.0,67.8197,67.8197,67.7464,67.7556,60703.0
2023-04-19 12:40:00,74.02,74.09,74.01,74.09,68599.0,67.7556,67.8197,67.7464,67.8197,68599.0
2023-04-19 12:45:00,74.09,74.14,74.09,74.12,44394.0,67.8197,67.8654,67.8197,67.8471,44394.0
2023-04-19 12:50:00,74.12,74.24,74.1,74.23,57501.0,67.8471,67.957,67.8288,67.9478,57501.0
2023-04-19 12:55:00,74.24,74.34,74.24,74.31,56398.0,67.957,68.0485,67.957,68.0211,56398.0
2023-04-19 13:00:00,74.31,74.42,74.3,74.41,48264.0,68.0211,68.1217,68.0119,68.1126,48264.0
2023-04-19 13:05:00,74.42,74.5,74.4,74.5,35050.0,68.1217,68.195,68.1034,68.195,35050.0
2023-04-19 13:10:00,74.5,74.55,74.48,74.49,24560.0,68.195,68.2407,68.1767,68.1858,24560.0
2023-04-19 13:15:00,74.48,74.48,74.37,74.41,74255.0,68.1767,68.1767,68.076,68.1126,74255.0
2023-04-19 13:20:00,74.42,74.5,74.4,74.42,79749.0,68.1217,68.195,68.1034,68.1217,79749.0
2023-04-19 13:25:00,74.42,74.49,74.4,74.47,124607.0,68.1217,68.1858,68.1034,68.1675,124607.0
2023-04-19 13:30:00,74.47,74.49,74.38,74.39,36843.0,68.1675,68.1858,68.0851,68.0943,36843.0
2023-04-19 13:35:00,74.38,74.44,74.38,74.42,35105.0,68.0851,68.1401,68.0851,68.1217,35105.0
2023-04-19 13:40:00,74.42,74.49,74.4,74.45,27189.0,68.1217,68.1858,68.1034,68.1492,27189.0
2023-04-19 13:45:00,74.44,74.5,74.43,74.48,24744.0,68.1401,68.195,68.1309,68.1767,24744.0
2023-04-19 13:50:00,74.48,74.58,74.48,74.57,33050.0,68.1767,68.2682,68.1767,68.2591,33050.0
2023-04-19 13:55:00,74.56,74.58,74.53,74.57,29935.0,68.2499,68.2682,68.2224,68.2591,29935.0
2023-04-19 14:00:00,74.58,74.65,74.57,74.57,34063.0,68.2682,68.3323,68.2591,68.2591,34063.0
2023-04-19 14:05:00,74.58,74.59,74.52,74.58,59913.0,68.2682,68.2774,68.2133,68.2682,59913.0
2023-04-19 14:10:00,74.58,74.61,74.56,74.57,24546.0,68.2682,68.2957,68.2499,68.2591,24546.0
2023-04-19 14:15:00,74.57,74.59,74.51,74.55,33467.0,68.2591,68.2774,68.2041,68.2407,33467.0
2023-04-19 14:20:00,74.54,74.56,74.52,74.55,28110.0,68.2316,68.2499,68.2133,68.2407,28110.0
2023-04-19 14:25:00,74.54,74.55,74.48,74.5,31741.0,68.2316,68.2407,68.1767,68.195,31741.0
2023-04-19 14:30:00,74.5,74.52,74.4,74.42,53223.0,68.195,68.2133,68.1034,68.1217,53223.0
2023-04-19 14:35:00,74.41,74.45,74.3,74.3,136747.0,68.1126,68.1492,68.0119,68.0119,136747.0
2023-04-19 14:40:00,74.31,74.31,74.17,74.17,225652.0,68.0211,68.0211,67.8929,67.8929,225652.0
2023-04-19 14:45:00,74.17,74.23,74.14,74.15,49355.0,67.8929,67.9478,67.8654,67.8746,49355.0
2023-04-19 14:50:00,74.16,74.19,74.14,74.17,48339.0,67.8838,67.9112,67.8654,67.8929,48339.0
2023-04-19 14:55:00,74.17,74.17,74.11,74.12,51303.0,67.8929,67.8929,67.838,67.8471,51303.0
2023-04-19 15:00:00,74.12,74.16,74.09,74.1,81156.0,67.8471,67.8838,67.8197,67.8288,81156.0
2023-04-19 15:05:00,74.11,74.19,74.11,74.18,52607.0,67.838,67.9112,67.838,67.9021,52607.0
2023-04-19 15:10:00,74.18,74.25,74.14,74.25,63548.0,67.9021,67.9661,67.8654,67.9661,63548.0
2023-04-19 15:15:00,74.25,74.25,74.2,74.2,56350.0,67.9661,67.9661,67.9204,67.9204,56350.0
2023-04-19 15:20:00,74.2,74.23,74.17,74.2,55954.0,67.9204,67.9478,67.8929,67.9204,55954.0
2023-04-19 15:25:00,74.2,74.24,74.17,74.2,129571.0,67.9204,67.957,67.8929,67.9204,129571.0
2023-04-19 15:30:00,74.19,74.24,74.14,74.15,171187.0,67.9112,67.957,67.8654,67.8746,171187.0
2023-04-19 15:35:00,74.14,74.2,74.12,74.19,77489.0,67.8654,67.9204,67.8471,67.9112,77489.0
2023-04-19 15:40:00,74.19,74.21,74.17,74.17,89254.0,67.9112,67.9295,67.8929,67.8929,89254.0
2023-04-19 15:45:00,74.17,74.19,74.11,74.15,184041.0,67.8929,67.9112,67.838,67.8746,184041.0
2023-04-19 15:50:00,74.14,74.19,74.12,74.16,341649.0,67.8654,67.9112,67.8471,67.8838,341649.0
2023-04-19 15:55:00,74.16,74.27,74.15,74.21,553160.0,67.8838,67.9844,67.8746,67.9295,553160.0
2023-04-20 09:30:00,73.25,73.5,72.93,73.08,430427.0,67.6046,67.8353,67.3092,67.4477,430427.0
2023-04-20 09:35:00,73.09,73.16,73.03,73.15,86557.0,67.4569,67.5215,67.4015,67.5123,86557.0
2023-04-20 09:40:00,73.14,73.15,72.96,72.98,170485.0,67.503,67.5123,67.3369,67.3554,170485.0
2023-04-20 09:45:00,72.99,73.36,72.98,73.27,105989.0,67.3646,67.7061,67.3554,67.623,105989.0
2023-04-20 09:50:00,73.27,73.53,73.26,73.34,307217.0,67.623,67.863,67.6138,67.6876,307217.0
2023-04-20 09:55:00,73.34,73.58,73.31,73.51,54897.0,67.6876,67.9091,67.6599,67.8445,54897.0
2023-04-20 10:00:00,73.51,73.51,73.22,73.39,91321.0,67.8445,67.8445,67.5769,67.7338,91321.0
2023-04-20 10:05:00,73.39,73.44,73.22,73.27,56240.0,67.7338,67.7799,67.5769,67.623,56240.0
2023-04-20 10:10:00,73.28,73.32,73.21,73.31,49818.0,67.6323,67.6692,67.5676,67.6599,49818.0
2023-04-20 10:15:00,73.31,73.37,73.24,73.34,50366.0,67.6599,67.7153,67.5953,67.6876,50366.0
2023-04-20 10:20:00,73.36,73.38,73.24,73.26,60420.0,67.7061,67.7245,67.5953,67.6138,60420.0
2023-04-20 10:25:00,73.27,73.37,73.25,73.3,49186.0,67.623,67.7153,67.6046,67.6507,49186.0
2023-04-20 10:30:00,73.3,73.34,73.27,73.33,42515.0,67.6507,67.6876,67.623,67.6784,42515.0
2023-04-20 10:35:00,73.33,73.38,73.28,73.37,61194.0,67.6784,67.7245,67.6323,67.7153,61194.0
2023-04-20 10:40:00,73.36,73.41,73.3,73.38,82498.0,67.7061,67.7522,67.6507,67.7245,82498.0
2023-04-20 10:45:00,73.4,73.49,73.38,73.39,127586.0,67.743,67.8261,67.7245,67.7338,127586.0
2023-04-20 10:50:00,73.39,73.39,73.27,73.28,66284.0,67.7338,67.7338,67.623,67.6323,66284.0
2023-04-20 10:55:00,73.28,73.39,73.24,73.38,53718.0,67.6323,67.7338,67.5953,67.7245,53718.0
2023-04-20 11:00:00,73.38,73.39,73.31,73.34,44244.0,67.7245,67.7338,67.6599,67.6876,44244.0
2023-04-20 11:05:00,73.34,73.35,73.28,73.31,113686.0,67.6876,67.6969,67.6323,67.6599,113686.0
2023-04-20 11:10:00,73.31,73.5,73.3,73.49,191857.0,67.6599,67.8353,67.6507,67.8261,191857.0
2023-04-20 11:15:00,73.48,73.51,73.43,73.45,59958.0,67.8168,67.8445,67.7707,67.7891,59958.0
2023-04-20 11:20:00,73.44,73.45,73.38,73.4,64233.0,67.7799,67.7891,67.7245,67.743,64233.0
2023-04-20 11:25:00,73.39,73.46,73.37,73.45,39138.0,67.7338,67.7984,67.7153,67.7891,39138.0
2023-04-20 11:30:00,73.45,73.49,73.26,73.34,89787.0,67.7891,67.8261,67.6138,67.6876,89787.0
2023-04-20 11:35:00,73.34,73.38,73.33,73.37,62884.0,67.6876,67.7245,67.6784,67.7153,62884.0
2023-04-20 11:40:00,73.37,73.37,73.3,73.35,32434.0,67.7153,67.7153,67.6507,67.6969,32434.0
2023-04-20 11:45:00,73.36,73.45,73.35,73.44,46762.0,67.7061,67.7891,67.6969,67.7799,46762.0
2023-04-20 11:50:00,73.44,73.46,73.36,73.41,49078.0,67.7799,67.7984,67.7061,67.7522,49078.0
2023-04-20 11:55:00,73.4,73.41,73.36,73.4,29001.0,67.743,67.7522,67.7061,67.743,29001.0
2023-04-20 12:00:00,73.4,73.43,73.38,73.39,53369.0,67.743,67.7707,67.7245,67.7338,53369.0
2023-04-20 12:05:00,73.4,73.44,73.36,73.42,52636.0,67.743,67.7799,67.7061,67.7615,52636.0
2023-04-20 12:10:00,73.42,73.61,73.42,73.58,44375.0,67.7615,67.9368,67.7615,67.9091,44375.0
2023-04-20 12:15:00,73.58,73.6,73.52,73.59,45119.0,67.9091,67.9276,67.8538,67.9184,45119.0
2023-04-20 12:20:00,73.59,73.62,73.55,73.57,64359.0,67.9184,67.946,67.8814,67.8999,64359.0
2023-04-20 12:25:00,73.57,73.58,73.5,73.55,38946.0,67.8999,67.9091,67.8353,67.8814,38946.0
2023-04-20 12:30:00,73.55,73.55,73.48,73.5,31783.0,67.8814,67.8814,67.8168,67.8353,31783.0
2023-04-20 12:35:00,73.5,73.54,73.48,73.53,29391.0,67.8353,67.8722,67.8168,67.863,29391.0
2023-04-20 12:40:00,73.53,73.62,73.52,73.59,41363.0,67.863,67.946,67.8538,67.9184,41363.0
2023-04-20 12:45:00,73.59,73.66,73.57,73.62,78042.0,67.9184,67.983,67.8999,67.946,78042.0
2023-04-20 12:50:00,73.63,73.66,73.6,73.64,29024.0,67.9553,67.983,67.9276,67.9645,29024.0
2023-04-20 12:55:00,73.65,73.78,73.64,73.75,81374.0,67.9737,68.0937,67.9645,68.066,81374.0
2023-04-20 13:00:00,73.75,73.81,73.68,73.69,55540.0,68.066,68.1214,68.0014,68.0107,55540.0
2023-04-20 13:05:00,73.7,73.72,73.64,73.65,49774.0,68.0199,68.0383,67.9645,67.9737,49774.0
2023-04-20 13:10:00,73.66,73.68,73.58,73.6,34194.0,67.983,68.0014,67.9091,67.9276,34194.0
2023-04-20 13:15:00,73.6,73.62,73.57,73.58,48606.0,67.9276,67.946,67.8999,67.9091,48606.0
2023-04-20 13:20:00,73.59,73.6,73.53,73.56,40082.0,67.9184,67.9276,67.863,67.8907,40082.0
2023-04-20 13:25:00,73.56,73.56,73.51,73.53,69165.0,67.8907,67.8907,67.8445,67.863,69165.0
2023-04-20 13:30:00,73.53,73.6,73.51,73.6,78170.0,67.863,67.9276,67.8445,67.9276,78170.0
2023-04-20 13:35:00,73.59,73.68,73.59,73.67,88212.0,67.9184,68.0014,67.9184,67.9922,88212.0
2023-04-20 13:40:00,73.67,73.68,73.58,73.59,52816.0,67.9922,68.0014,67.9091,67.9184,52816.0
2023-04-20 13:45:00,73.6,73.66,73.6,73.66,29471.0,67.9276,67.983,67.9276,67.983,29471.0
2023-04-20 13:50:00,73.66,73.7,73.65,73.69,36096.0,67.983,68.0199,67.9737,68.0107,36096.0
2023-04-20 13:55:00,73.69,73.7,73.62,73.65,32328.0,68.0107,68.0199,67.946,67.9737,32328.0
2023-04-20 14:00:00,73.65,73.65,73.51,73.55,64004.0,67.9737,67.9737,67.8445,67.8814,64004.0
2023-04-20 14:05:00,73.54,73.58,73.51,73.56,57600.0,67.8722,67.9091,67.8445,67.8907,57600.0
2023-04-20 14:10:00,73.55,73.57,73.52,73.55,37729.0,67.8814,67.8999,67.8538,67.8814,37729.0
2023-04-20 14:15:00,73.56,73.65,73.54,73.65,44465.0,67.8907,67.9737,67.8722,67.9737,44465.0
2023-04-20 14:20:00,73.65,73.67,73.63,73.65,55213.0,67.9737,67.9922,67.9553,67.9737,55213.0
2023-04-20 14:25:00,73.65,73.7,73.57,73.58,39738.0,67.9737,68.0199,67.8999,67.9091,39738.0
2023-04-20 14:30:00,73.57,73.57,73.48,73.48,58689.0,67.8999,67.8999,67.8168,67.8168,58689.0
2023-04-20 14:35:00,73.48,73.48,73.38,73.41,50648.0,67.8168,67.8168,67.7245,67.7522,50648.0
2023-04-20 14:40:00,73.42,73.43,73.33,73.33,47462.0,67.7615,67.7707,67.6784,67.6784,47462.0
2023-04-20 14:45:00,73.34,73.38,73.31,73.33,42436.0,67.6876,67.7245,67.6599,67.6784,42436.0
2023-04-20 14:50:00,73.34,73.36,73.29,73.31,35424.0,67.6876,67.7061,67.6415,67.6599,35424.0
2023-04-20 14:55:00,73.3,73.3,73.25,73.28,52088.0,67.6507,67.6507,67.6046,67.6323,52088.0
2023-04-20 15:00:00,73.28,73.35,73.27,73.28,43561.0,67.6323,67.6969,67.623,67.6323,43561.0
2023-04-20 15:05:00,73.29,73.32,73.23,73.26,54708.0,67.6415,67.6692,67.5861,67.6138,54708.0
2023-04-20 15:10:00,73.25,73.32,73.24,73.27,61822.0,67.6046,67.6692,67.5953,67.623,61822.0
2023-04-20 15:15:00,73.28,73.31,73.25,73.28,46863.0,67.6323,67.6599,67.6046,67.6323,46863.0
2023-04-20 15:20:00,73.28,73.37,73.27,73.35,72175.0,67.6323,67.7153,67.623,67.6969,72175.0
2023-04-20 15:25:00,73.36,73.36,73.28,73.3,52945.0,67.7061,67.7061,67.6323,67.6507,52945.0
2023-04-20 15:30:00,73.3,73.37,73.28,73.29,76729.0,67.6507,67.7153,67.6323,67.6415,76729.0
2023-04-20 15:35:00,73.28,73.29,73.18,73.2,142804.0,67.6323,67.6415,67.54,67.5584,142804.0
2023-04-20 15:40:00,73.21,73.25,73.17,73.21,109333.0,67.5676,67.6046,67.5307,67.5676,109333.0
2023-04-20 15:45:00,73.22,73.25,73.19,73.23,107471.0,67.5769,67.6046,67.5492,67.5861,107471.0
2023-04-20 15:50:00,73.23,73.36,73.21,73.32,201769.0,67.5861,67.7061,67.5676,67.6692,201769.0
2023-04-20 15:55:00,73.31,73.37,73.19,73.25,561831.0,67.6599,67.7153,67.5492,67.6046,561831.0
2023-04-21 09:30:00,73.54,73.57,73.22,73.38,230492.0,67.8722,67.8999,67.5769,67.7245,230492.0
2023-04-21 09:35:00,73.37,73.49,73.31,73.37,73762.0,67.7153,67.8261,67.6599,67.7153,73762.0
2023-04-21 09:40:00,73.38,73.46,73.28,73.28,52203.0,67.7245,67.7984,67.6323,67.6323,52203.0
2023-04-21 09:45:00,73.29,73.33,73.18,73.28,56927.0,67.6415,67.6784,67.54,67.6323,56927.0
2023-04-21 09:50:00,73.29,73.4,73.24,73.3,53852.0,67.6415,67.743,67.5953,67.6507,53852.0
2023-04-21 09:55:00,73.33,73.33,73.14,73.15,47533.0,67.6784,67.6784,67.503,67.5123,47533.0
2023-04-21 10:00:00,73.15,73.16,73.0,73.14,154360.0,67.5123,67.5215,67.3738,67.503,154360.0
2023-04-21 10:05:00,73.15,73.16,73.07,73.08,46236.0,67.5123,67.5215,67.4384,67.4477,46236.0
2023-04-21 10:10:00,73.09,73.13,73.0,73.07,150510.0,67.4569,67.4938,67.3738,67.4384,150510.0
2023-04-21 10:15:00,73.07,73.14,73.0,73.12,102880.0,67.4384,67.503,67.3738,67.4846,102880.0
2023-04-21 10:20:00,73.13,73.23,73.13,73.18,79370.0,67.4938,67.5861,67.4938,67.54,79370.0
2023-04-21 10:25:00,73.19,73.24,73.15,73.18,112530.0,67.5492,67.5953,67.5123,67.54,112530.0
2023-04-21 10:30:00,73.18,73.19,73.01,73.02,168774.0,67.54,67.5492,67.3831,67.3923,168774.0
2023-04-21 10:35:00,73.01,73.02,72.83,72.91,157780.0,67.3831,67.3923,67.2169,67.2908,157780.0
2023-04-21 10:40:00,72.92,72.92,72.76,72.78,68906.0,67.3,67.3,67.1523,67.1708,68906.0
2023-04-21 10:45:00,72.77,72.79,72.64,72.71,93804.0,67.1616,67.18,67.0416,67.1062,93804.0
2023-04-21 10:50:00,72.72,72.72,72.56,72.66,113427.0,67.1154,67.1154,66.9677,67.06,113427.0
2023-04-21 10:55:00,72.66,72.71,72.58,72.61,57080.0,67.06,67.1062,66.9862,67.0139,57080.0
2023-04-21 11:00:00,72.6,72.74,72.59,72.71,78763.0,67.0047,67.1339,66.9954,67.1062,78763.0
2023-04-21 11:05:00,72.71,72.78,72.64,72.77,44806.0,67.1062,67.1708,67.0416,67.1616,44806.0
2023-04-21 11:10:00,72.77,72.8,72.7,72.7,25397.0,67.1616,67.1892,67.097,67.097,25397.0
2023-04-21 11:15:00,72.71,72.74,72.66,72.72,32535.0,67.1062,67.1339,67.06,67.1154,32535.0
2023-04-21 11:20:00,72.71,72.73,72.69,72.73,26371.0,67.1062,67.1246,67.0877,67.1246,26371.0
2023-04-21 11:25:00,72.73,72.73,72.61,72.65,25397.0,67.1246,67.1246,67.0139,67.0508,25397.0
2023-04-21 11:30:00,72.66,72.74,72.64,72.7,30062.0,67.06,67.1339,67.0416,67.097,30062.0
2023-04-21 11:35:00,72.69,72.7,72.61,72.68,25463.0,67.0877,67.097,67.0139,67.0785,25463.0
2023-04-21 11:40:00,72.67,72.74,72.66,72.7,35487.0,67.0693,67.1339,67.06,67.097,35487.0
2023-04-21 11:45:00,72.69,72.7,72.59,72.62,42598.0,67.0877,67.097,66.9954,67.0231,42598.0
2023-04-21 11:50:00,72.62,72.64,72.6,72.63,47476.0,67.0231,67.0416,67.0047,67.0323,47476.0
2023-04-21 11:55:00,72.64,72.76,72.63,72.75,41470.0,67.0416,67.1523,67.0323,67.1431,41470.0
2023-04-21 12:00:00,72.75,72.78,72.71,72.72,32986.0,67.1431,67.1708,67.1062,67.1154,32986.0
2023-04-21 12:05:00,72.72,72.79,72.71,72.72,41243.0,67.1154,67.18,67.1062,67.1154,41243.0
2023-04-21 12:10:00,72.72,72.73,72.65,72.67,34774.0,67.1154,67.1246,67.0508,67.0693,34774.0
2023-04-21 12:15:00,72.67,72.76,72.65,72.67,112036.0,67.0693,67.1523,67.0508,67.0693,112036.0
2023-04-21 12:20:00,72.67,72.67,72.55,72.62,59562.0,67.0693,67.0693,66.9585,67.0231,59562.0
2023-04-21 12:25:00,72.61,72.63,72.55,72.57,32757.0,67.0139,67.0323,66.9585,66.977,32757.0
2023-04-21 12:30:00,72.57,72.61,72.57,72.6,45618.0,66.977,67.0139,66.977,67.0047,45618.0
2023-04-21 12:35:00,72.6,72.64,72.58,72.63,71353.0,67.0047,67.0416,66.9862,67.0323,71353.0
2023-04-21 12:40:00,72.63,72.73,72.62,72.72,100951.0,67.0323,67.1246,67.0231,67.1154,100951.0
2023-04-21 12:45:00,72.73,72.77,72.69,72.75,48869.0,67.1246,67.1616,67.0877,67.1431,48869.0
2023-04-21 12:50:00,72.75,72.79,72.74,72.77,48291.0,67.1431,67.18,67.1339,67.1616,48291.0
2023-04-21 12:55:00,72.78,72.87,72.76,72.86,127807.0,67.1708,67.2539,67.1523,67.2446,127807.0
2023-04-21 13:00:00,72.87,72.93,72.86,72.92,34296.0,67.2539,67.3092,67.2446,67.3,34296.0
2023-04-21 13:05:00,72.92,72.93,72.87,72.9,39129.0,67.3,67.3092,67.2539,67.2815,39129.0
2023-04-21 13:10:00,72.9,72.93,72.89,72.91,21382.0,67.2815,67.3092,67.2723,67.2908,21382.0
2023-04-21 13:15:00,72.91,72.91,72.82,72.85,47528.0,67.2908,67.2908,67.2077,67.2354,47528.0
2023-04-21 13:20:00,72.85,72.94,72.84,72.94,43036.0,67.2354,67.3185,67.2262,67.3185,43036.0
2023-04-21 13:25:00,72.94,72.99,72.93,72.98,82166.0,67.3185,67.3646,67.3092,67.3554,82166.0
2023-04-21 13:30:00,72.98,72.99,72.89,72.9,72093.0,67.3554,67.3646,67.2723,67.2815,72093.0
2023-04-21 13:35:00,72.9,72.91,72.84,72.84,53386.0,67.2815,67.2908,67.2262,67.2262,53386.0
2023-04-21 13:40:00,72.85,72.89,72.83,72.83,22529.0,67.2354,67.2723,67.2169,67.2169,22529.0
2023-04-21 13:45:00,72.83,72.9,72.81,72.9,24710.0,67.2169,67.2815,67.1985,67.2815,24710.0
2023-04-21 13:50:00,72.9,72.9,72.87,72.88,20890.0,67.2815,67.2815,67.2539,67.2631,20890.0
2023-04-21 13:55:00,72.87,72.9,72.86,72.87,41084.0,67.2539,67.2815,67.2446,67.2539,41084.0
2023-04-21 14:00:00,72.88,72.93,72.85,72.89,53465.0,67.2631,67.3092,67.2354,67.2723,53465.0
2023-04-21 14:05:00,72.91,72.91,72.85,72.86,26053.0,67.2908,67.2908,67.2354,67.2446,26053.0
2023-04-21 14:10:00,72.86,72.86,72.79,72.8,38637.0,67.2446,67.2446,67.18,67.1892,38637.0
2023-04-21 14:15:00,72.8,72.81,72.73,72.77,42933.0,67.1892,67.1985,67.1246,67.1616,42933.0
2023-04-21 14:20:00,72.77,72.77,72.69,72.7,38845.0,67.1616,67.1616,67.0877,67.097,38845.0
2023-04-21 14:25:00,72.69,72.7,72.64,72.65,47162.0,67.0877,67.097,67.0416,67.0508,47162.0
2023-04-21 14:30:00,72.65,72.71,72.62,72.7,43933.0,67.0508,67.1062,67.0231,67.097,43933.0
2023-04-21 14:35:00,72.7,72.7,72.65,72.67,56194.0,67.097,67.097,67.0508,67.0693,56194.0
2023-04-21 14:40:00,72.67,72.77,72.66,72.73,44958.0,67.0693,67.1616,67.06,67.1246,44958.0
2023-04-21 14:45:00,72.73,72.75,72.68,72.74,25780.0,67.1246,67.1431,67.0785,67.1339,25780.0
2023-04-21 14:50:00,72.75,72.75,72.71,72.71,22895.0,67.1431,67.1431,67.1062,67.1062,22895.0
2023-04-21 14:55:00,72.71,72.71,72.66,72.69,43546.0,67.1062,67.1062,67.06,67.0877,43546.0
2023-04-21 15:00:00,72.69,72.7,72.65,72.68,40022.0,67.0877,67.097,67.0508,67.0785,40022.0
2023-04-21 15:05:00,72.69,72.69,72.6,72.67,79508.0,67.0877,67.0877,67.0047,67.0693,79508.0
2023-04-21 15:10:00,72.67,72.69,72.65,72.68,45182.0,67.0693,67.0877,67.0508,67.0785,45182.0
2023-04-21 15:15:00,72.66,72.73,72.65,72.7,64216.0,67.06,67.1246,67.0508,67.097,64216.0
2023-04-21 15:20:00,72.7,72.73,72.7,72.7,40849.0,67.097,67.1246,67.097,67.097,40849.0
2023-04-21 15:25:00,72.7,72.74,72.7,72.73,21824.0,67.097,67.1339,67.097,67.1246,21824.0
2023-04-21 15:30:00,72.72,72.78,72.71,72.77,63281.0,67.1154,67.1708,67.1062,67.1616,63281.0
2023-04-21 15:35:00,72.77,72.9,72.77,72.88,84085.0,67.1616,67.2815,67.1616,67.2631,84085.0
2023-04-21 15:40:00,72.88,72.91,72.82,72.83,111391.0,67.2631,67.2908,67.2077,67.2169,111391.0
2023-04-21 15:45:00,72.83,72.88,72.8,72.88,99169.0,67.2169,67.2631,67.1892,67.2631,99169.0
2023-04-21 15:50:00,72.87,72.93,72.85,72.9,111766.0,67.2539,67.3092,67.2354,67.2815,111766.0
2023-04-21 15:55:00,72.9,72.91,72.82,72.84,287570.0,67.2815,67.2908,67.2077,67.2262,287570.0
2023-04-24 09:30:00,73.2,73.22,72.7,72.83,256100.0,67.5584,67.5769,67.097,67.2169,256100.0
2023-04-24 09:35:00,72.81,72.81,72.56,72.68,96074.0,67.1985,67.1985,66.9677,67.0785,96074.0
2023-04-24 09:40:00,72.7,72.81,72.69,72.75,77930.0,67.097,67.1985,67.0877,67.1431,77930.0
2023-04-24 09:45:00,72.76,72.99,72.76,72.94,114316.0,67.1523,67.3646,67.1523,67.3185,114316.0
2023-04-24 09:50:00,72.93,73.22,72.88,73.16,69603.0,67.3092,67.5769,67.2631,67.5215,69603.0
2023-04-24 09:55:00,73.19,73.34,73.18,73.28,129360.0,67.5492,67.6876,67.54,67.6323,129360.0
2023-04-24 10:00:00,73.28,73.35,73.1,73.17,98364.0,67.6323,67.6969,67.4661,67.5307,98364.0
2023-04-24 10:05:00,73.16,73.3,73.14,73.19,47222.0,67.5215,67.6507,67.503,67.5492,47222.0
2023-04-24 10:10:00,73.19,73.19,73.05,73.09,37746.0,67.5492,67.5492,67.42,67.4569,37746.0
2023-04-24 10:15:00,73.08,73.08,72.98,73.04,45599.0,67.4477,67.4477,67.3554,67.4107,45599.0
2023-04-24 10:20:00,73.05,73.08,72.98,73.0,42881.0,67.42,67.4477,67.3554,67.3738,42881.0
2023-04-24 10:25:00,73.0,73.08,72.94,73.08,64679.0,67.3738,67.4477,67.3185,67.4477,64679.0
2023-04-24 10:30:00,73.08,73.11,73.0,73.04,47256.0,67.4477,67.4754,67.3738,67.4107,47256.0
2023-04-24 10:35:00,73.05,73.1,72.84,72.9,60635.0,67.42,67.4661,67.2262,67.2815,60635.0
2023-04-24 10:40:00,72.9,72.98,72.87,72.98,62236.0,67.2815,67.3554,67.2539,67.3554,62236.0
2023-04-24 10:45:00,72.97,73.08,72.96,73.06,64058.0,67.3461,67.4477,67.3369,67.4292,64058.0
2023-04-24 10:50:00,73.05,73.13,73.02,73.09,44767.0,67.42,67.4938,67.3923,67.4569,44767.0
2023-04-24 10:55:00,73.09,73.1,72.98,73.0,26592.0,67.4569,67.4661,67.3554,67.3738,26592.0
2023-04-24 11:00:00,72.99,73.0,72.92,72.94,35775.0,67.3646,67.3738,67.3,67.3185,35775.0
2023-04-24 11:05:00,72.94,72.95,72.91,72.92,27736.0,67.3185,67.3277,67.2908,67.3,27736.0
2023-04-24 11:10:00,72.92,72.96,72.92,72.94,25263.0,67.3,67.3369,67.3,67.3185,25263.0
2023-04-24 11:15:00,72.94,72.98,72.87,72.97,41201.0,67.3185,67.3554,67.2539,67.3461,41201.0
2023-04-24 11:20:00,72.98,72.99,72.91,72.92,24683.0,67.3554,67.3646,67.2908,67.3,24683.0
2023-04-24 11:25:00,72.91,72.93,72.87,72.91,27554.0,67.2908,67.3092,67.2539,67.2908,27554.0
2023-04-24 11:30:00,72.92,72.92,72.84,72.85,30629.0,67.3,67.3,67.2262,67.2354,30629.0
2023-04-24 11:35:00,72.85,72.85,72.79,72.8,27400.0,67.2354,67.2354,67.18,67.1892,27400.0
2023-04-24 11:40:00,72.79,72.85,72.71,72.84,35412.0,67.18,67.2354,67.1062,67.2262,35412.0
2023-04-24 11:45:00,72.84,72.99,72.83,72.98,20909.0,67.2262,67.3646,67.2169,67.3554,20909.0
2023-04-24 11:50:00,72.98,73.06,72.97,73.06,48797.0,67.3554,67.4292,67.3461,67.4292,48797.0
2023-04-24 11:55:00,73.06,73.13,73.05,73.1,54994.0,67.4292,67.4938,67.42,67.4661,54994.0
2023-04-24 12:00:00,73.09,73.17,73.08,73.17,31419.0,67.4569,67.5307,67.4477,67.5307,31419.0
2023-04-24 12:05:00,73.16,73.17,72.98,72.99,41513.0,67.5215,67.5307,67.3554,67.3646,41513.0
2023-04-24 12:10:00,73.0,73.01,72.95,72.99,27783.0,67.3738,67.3831,67.3277,67.3646,27783.0
2023-04-24 12:15:00,72.98,73.05,72.97,73.04,28390.0,67.3554,67.42,67.3461,67.4107,28390.0
2023-04-24 12:20:00,73.04,73.09,73.02,73.08,30130.0,67.4107,67.4569,67.3923,67.4477,30130.0
2023-04-24 12:25:00,73.09,73.14,73.08,73.11,25806.0,67.4569,67.503,67.4477,67.4754,25806.0
2023-04-24 12:30:00,73.12,73.15,73.09,73.15,22762.0,67.4846,67.5123,67.4569,67.5123,22762.0
2023-04-24 12:35:00,73.15,73.17,73.11,73.14,27894.0,67.5123,67.5307,67.4754,67.503,27894.0
2023-04-24 12:40:00,73.14,73.16,73.13,73.15,21021.0,67.503,67.5215,67.4938,67.5123,21021.0
2023-04-24 12:45:00,73.15,73.2,73.15,73.19,34456.0,67.5123,67.5584,67.5123,67.5492,34456.0
2023-04-24 12:50:00,73.17,73.19,73.13,73.14,31493.0,67.5307,67.5492,67.4938,67.503,31493.0
2023-04-24 12:55:00,73.15,73.19,73.14,73.19,30788.0,67.5123,67.5492,67.503,67.5492,30788.0
2023-04-24 13:00:00,73.19,73.29,73.18,73.27,49812.0,67.5492,67.6415,67.54,67.623,49812.0
2023-04-24 13:05:00,73.27,73.32,73.26,73.28,47521.0,67.623,67.6692,67.6138,67.6323,47521.0
2023-04-24 13:10:00,73.28,73.28,73.19,73.2,31822.0,67.6323,67.6323,67.5492,67.5584,31822.0
2023-04-24 13:15:00,73.2,73.21,73.17,73.2,44090.0,67.5584,67.5676,67.5307,67.5584,44090.0
2023-04-24 13:20:00,73.2,73.26,73.17,73.26,30795.0,67.5584,67.6138,67.5307,67.6138,30795.0
2023-04-24 13:25:00,73.26,73.32,73.25,73.31,31062.0,67.6138,67.6692,67.6046,67.6599,31062.0
2023-04-24 13:30:00,73.31,73.34,73.31,73.33,34508.0,67.6599,67.6876,67.6599,67.6784,34508.0
2023-04-24 13:35:00,73.32,73.37,73.32,73.36,83936.0,67.6692,67.7153,67.6692,67.7061,83936.0
2023-04-24 13:40:00,73.35,73.43,73.35,73.42,41654.0,67.6969,67.7707,67.6969,67.7615,41654.0
2023-04-24 13:45:00,73.42,73.42,73.39,73.4,42518.0,67.7615,67.7615,67.7338,67.743,42518.0
2023-04-24 13:50:00,73.4,73.42,73.36,73.4,75249.0,67.743,67.7615,67.7061,67.743,75249.0
2023-04-24 13:55:00,73.41,73.42,73.32,73.34,62325.0,67.7522,67.7615,67.6692,67.6876,62325.0
2023-04-24 14:00:00,73.35,73.35,73.29,73.31,53009.0,67.6969,67.6969,67.6415,67.6599,53009.0
2023-04-24 14:05:00,73.31,73.41,73.31,73.35,106865.0,67.6599,67.7522,67.6599,67.6969,106865.0
2023-04-24 14:10:00,73.36,73.41,73.34,73.35,23092.0,67.7061,67.7522,67.6876,67.6969,23092.0
2023-04-24 14:15:00,73.34,73.35,73.24,73.27,38638.0,67.6876,67.6969,67.5953,67.623,38638.0
2023-04-24 14:20:00,73.27,73.3,73.26,73.27,34954.0,67.623,67.6507,67.6138,67.623,34954.0
2023-04-24 14:25:00,73.28,73.28,73.21,73.24,43824.0,67.6323,67.6323,67.5676,67.5953,43824.0
2023-04-24 14:30:00,73.23,73.3,73.23,73.3,39788.0,67.5861,67.6507,67.5861,67.6507,39788.0
2023-04-24 14:35:00,73.29,73.33,73.28,73.31,25165.0,67.6415,67.6784,67.6323,67.6599,25165.0
2023-04-24 14:40:00,73.31,73.32,73.2,73.21,38986.0,67.6599,67.6692,67.5584,67.5676,38986.0
2023-04-24 14:45:00,73.21,73.24,73.2,73.23,42866.0,67.5676,67.5953,67.5584,67.5861,42866.0
2023-04-24 14:50:00,73.23,73.25,73.17,73.2,43595.0,67.5861,67.6046,67.5307,67.5584,43595.0
2023-04-24 14:55:00,73.2,73.24,73.18,73.24,26420.0,67.5584,67.5953,67.54,67.5953,26420.0
2023-04-24 15:00:00,73.24,73.3,73.22,73.23,30875.0,67.5953,67.6507,67.5769,67.5861,30875.0
2023-04-24 15:05:00,73.24,73.25,73.18,73.2,30104.0,67.5953,67.6046,67.54,67.5584,30104.0
2023-04-24 15:10:00,73.2,73.22,73.16,73.19,28242.0,67.5584,67.5769,67.5215,67.5492,28242.0
2023-04-24 15:15:00,73.19,73.2,73.16,73.18,39373.0,67.5492,67.5584,67.5215,67.54,39373.0
2023-04-24 15:20:00,73.19,73.2,73.14,73.19,34934.0,67.5492,67.5584,67.503,67.5492,34934.0
2023-04-24 15:25:00,73.19,73.21,73.15,73.19,42260.0,67.5492,67.5676,67.5123,67.5492,42260.0
2023-04-24 15:30:00,73.19,73.25,73.16,73.25,55469.0,67.5492,67.6046,67.5215,67.6046,55469.0
2023-04-24 15:35:00,73.24,73.28,73.21,73.23,61469.0,67.5953,67.6323,67.5676,67.5861,61469.0
2023-04-24 15:40:00,73.23,73.31,73.22,73.31,59970.0,67.5861,67.6599,67.5769,67.6599,59970.0
2023-04-24 15:45:00,73.3,73.42,73.29,73.41,89422.0,67.6507,67.7615,67.6415,67.7522,89422.0
2023-04-24 15:50:00,73.42,73.53,73.36,73.51,213045.0,67.7615,67.863,67.7061,67.8445,213045.0
2023-04-24 15:55:00,73.51,73.55,73.43,73.47,551243.0,67.8445,67.8814,67.7707,67.8076,551243.0
2023-04-25 09:30:00,73.05,73.59,73.01,73.59,150885.0,67.42,67.9184,67.3831,67.9184,150885.0
2023-04-25 09:35:00,73.58,73.77,73.45,73.74,76758.0,67.9091,68.0845,67.7891,68.0568,76758.0
2023-04-25 09:40:00,73.75,73.8,73.68,73.69,47682.0,68.066,68.1122,68.0014,68.0107,47682.0
2023-04-25 09:45:00,73.68,73.71,73.49,73.49,56741.0,68.0014,68.0291,67.8261,67.8261,56741.0
2023-04-25 09:50:00,73.49,73.66,73.46,73.49,32997.0,67.8261,67.983,67.7984,67.8261,32997.0
2023-04-25 09:55:00,73.49,73.55,73.44,73.46,59384.0,67.8261,67.8814,67.7799,67.7984,59384.0
2023-04-25 10:00:00,73.45,73.54,73.42,73.44,55702.0,67.7891,67.8722,67.7615,67.7799,55702.0
2023-04-25 10:05:00,73.45,73.56,73.4,73.42,49173.0,67.7891,67.8907,67.743,67.7615,49173.0
2023-04-25 10:10:00,73.44,73.44,73.26,73.34,65238.0,67.7799,67.7799,67.6138,67.6876,65238.0
2023-04-25 10:15:00,73.33,73.41,73.3,73.41,43997.0,67.6784,67.7522,67.6507,67.7522,43997.0
2023-04-25 10:20:00,73.42,73.55,73.38,73.54,47761.0,67.7615,67.8814,67.7245,67.8722,47761.0
2023-04-25 10:25:00,73.53,73.58,73.48,73.56,56236.0,67.863,67.9091,67.8168,67.8907,56236.0
2023-04-25 10:30:00,73.56,73.62,73.5,73.55,58718.0,67.8907,67.946,67.8353,67.8814,58718.0
2023-04-25 10:35:00,73.55,73.63,73.54,73.56,67001.0,67.8814,67.9553,67.8722,67.8907,67001.0
2023-04-25 10:40:00,73.56,73.64,73.56,73.64,41731.0,67.8907,67.9645,67.8907,67.9645,41731.0
2023-04-25 10:45:00,73.64,73.76,73.6,73.75,61225.0,67.9645,68.0753,67.9276,68.066,61225.0
2023-04-25 10:50:00,73.74,73.8,73.74,73.78,31734.0,68.0568,68.1122,68.0568,68.0937,31734.0
2023-04-25 10:55:00,73.78,73.81,73.74,73.76,54704.0,68.0937,68.1214,68.0568,68.0753,54704.0
2023-04-25 11:00:00,73.77,73.79,73.65,73.67,39548.0,68.0845,68.1029,67.9737,67.9922,39548.0
2023-04-25 11:05:00,73.67,73.72,73.66,73.72,58899.0,67.9922,68.0383,67.983,68.0383,58899.0
2023-04-25 11:10:00,73.72,73.79,73.7,73.78,56544.0,68.0383,68.1029,68.0199,68.0937,56544.0
2023-04-25 11:15:00,73.79,73.95,73.77,73.84,200834.0,68.1029,68.2506,68.0845,68.1491,200834.0
2023-04-25 11:20:00,73.84,73.86,73.71,73.78,38114.0,68.1491,68.1676,68.0291,68.0937,38114.0
2023-04-25 11:25:00,73.78,73.82,73.7,73.73,35039.0,68.0937,68.1306,68.0199,68.0476,35039.0
2023-04-25 11:30:00,73.72,73.72,73.64,73.64,43927.0,68.0383,68.0383,67.9645,67.9645,43927.0
2023-04-25 11:35:00,73.65,73.75,73.65,73.71,22525.0,67.9737,68.066,67.9737,68.0291,22525.0
2023-04-25 11:40:00,73.71,73.72,73.65,73.67,25113.0,68.0291,68.0383,67.9737,67.9922,25113.0
2023-04-25 11:45:00,73.68,73.72,73.67,73.68,15672.0,68.0014,68.0383,67.9922,68.0014,15672.0
2023-04-25 11:50:00,73.67,73.68,73.58,73.62,22147.0,67.9922,68.0014,67.9091,67.946,22147.0
2023-04-25 11:55:00,73.63,73.7,73.63,73.7,21192.0,67.9553,68.0199,67.9553,68.0199,21192.0
2023-04-25 12:00:00,73.69,73.76,73.66,73.67,22026.0,68.0107,68.0753,67.983,67.9922,22026.0
2023-04-25 12:05:00,73.69,73.74,73.69,73.72,40340.0,68.0107,68.0568,68.0107,68.0383,40340.0
2023-04-25 12:10:00,73.71,73.71,73.67,73.69,29464.0,68.0291,68.0291,67.9922,68.0107,29464.0
2023-04-25 12:15:00,73.69,73.72,73.65,73.66,29522.0,68.0107,68.0383,67.9737,67.983,29522.0
2023-04-25 12:20:00,73.66,73.68,73.61,73.62,20892.0,67.983,68.0014,67.9368,67.946,20892.0
2023-04-25 12:25:00,73.62,73.62,73.53,73.54,15135.0,67.946,67.946,67.863,67.8722,15135.0
2023-04-25 12:30:00,73.54,73.54,73.47,73.47,17290.0,67.8722,67.8722,67.8076,67.8076,17290.0
2023-04-25 12:35:00,73.48,73.5,73.44,73.45,19415.0,67.8168,67.8353,67.7799,67.7891,19415.0
2023-04-25 12:40:00,73.45,73.5,73.43,73.46,21800.0,67.7891,67.8353,67.7707,67.7984,21800.0
2023-04-25 12:45:00,73.46,73.5,73.44,73.48,17443.0,67.7984,67.8353,67.7799,67.8168,17443.0
2023-04-25 12:50:00,73.47,73.48,73.39,73.41,22215.0,67.8076,67.8168,67.7338,67.7522,22215.0
2023-04-25 12:55:00,73.4,73.4,73.35,73.35,16667.0,67.743,67.743,67.6969,67.6969,16667.0
2023-04-25 13:00:00,73.36,73.36,73.3,73.31,30518.0,67.7061,67.7061,67.6507,67.6599,30518.0
2023-04-25 13:05:00,73.31,73.33,73.27,73.27,37250.0,67.6599,67.6784,67.623,67.623,37250.0
2023-04-25 13:10:00,73.28,73.33,73.24,73.24,36206.0,67.6323,67.6784,67.5953,67.5953,36206.0
2023-04-25 13:15:00,73.23,73.23,73.1,73.13,51054.0,67.5861,67.5861,67.4661,67.4938,51054.0
2023-04-25 13:20:00,73.11,73.17,73.1,73.16,82554.0,67.4754,67.5307,67.4661,67.5215,82554.0
2023-04-25 13:25:00,73.16,73.22,73.15,73.22,40127.0,67.5215,67.5769,67.5123,67.5769,40127.0
2023-04-25 13:30:00,73.2,73.21,73.07,73.08,33278.0,67.5584,67.5676,67.4384,67.4477,33278.0
2023-04-25 13:35:00,73.08,73.13,73.05,73.07,23339.0,67.4477,67.4938,67.42,67.4384,23339.0
2023-04-25 13:40:00,73.06,73.07,72.96,72.97,45926.0,67.4292,67.4384,67.3369,67.3461,45926.0
2023-04-25 13:45:00,72.98,72.99,72.94,72.95,21178.0,67.3554,67.3646,67.3185,67.3277,21178.0
2023-04-25 13:50:00,72.96,72.96,72.9,72.92,66928.0,67.3369,67.3369,67.2815,67.3,66928.0
2023-04-25 13:55:00,72.91,72.96,72.88,72.89,31367.0,67.2908,67.3369,67.2631,67.2723,31367.0
2023-04-25 14:00:00,72.88,72.9,72.81,72.83,92652.0,67.2631,67.2815,67.1985,67.2169,92652.0
2023-04-25 14:05:00,72.84,72.9,72.83,72.85,31284.0,67.2262,67.2815,67.2169,67.2354,31284.0
2023-04-25 14:10:00,72.85,72.91,72.83,72.89,19583.0,67.2354,67.2908,67.2169,67.2723,19583.0
2023-04-25 14:15:00,72.9,72.93,72.84,72.87,27550.0,67.2815,67.3092,67.2262,67.2539,27550.0
2023-04-25 14:20:00,72.85,72.9,72.82,72.85,37075.0,67.2354,67.2815,67.2077,67.2354,37075.0
2023-04-25 14:25:00,72.86,72.9,72.86,72.9,26315.0,67.2446,67.2815,67.2446,67.2815,26315.0
2023-04-25 14:30:00,72.9,72.9,72.84,72.87,20201.0,67.2815,67.2815,67.2262,67.2539,20201.0
2023-04-25 14:35:00,72.87,72.95,72.87,72.93,32695.0,67.2539,67.3277,67.2539,67.3092,32695.0
2023-04-25 14:40:00,72.94,72.94,72.83,72.86,39005.0,67.3185,67.3185,67.2169,67.2446,39005.0
2023-04-25 14:45:00,72.86,72.87,72.78,72.81,73126.0,67.2446,67.2539,67.1708,67.1985,73126.0
2023-04-25 14:50:00,72.82,72.85,72.78,72.79,22352.0,67.2077,67.2354,67.1708,67.18,22352.0
2023-04-25 14:55:00,72.78,72.79,72.73,72.74,45014.0,67.1708,67.18,67.1246,67.1339,45014.0
2023-04-25 15:00:00,72.73,72.79,72.72,72.74,51999.0,67.1246,67.18,67.1154,67.1339,51999.0
2023-04-25 15:05:00,72.74,72.83,72.73,72.79,37501.0,67.1339,67.2169,67.1246,67.18,37501.0
2023-04-25 15:10:00,72.79,72.9,72.79,72.89,32397.0,67.18,67.2815,67.18,67.2723,32397.0
2023-04-25 15:15:00,72.9,72.97,72.89,72.93,37368.0,67.2815,67.3461,67.2723,67.3092,37368.0
2023-04-25 15:20:00,72.92,73.01,72.92,73.0,71461.0,67.3,67.3831,67.3,67.3738,71461.0
2023-04-25 15:25:00,72.99,73.0,72.89,72.9,46537.0,67.3646,67.3738,67.2723,67.2815,46537.0
2023-04-25 15:30:00,72.9,72.93,72.81,72.81,45796.0,67.2815,67.3092,67.1985,67.1985,45796.0
2023-04-25 15:35:00,72.81,72.86,72.78,72.83,42568.0,67.1985,67.2446,67.1708,67.2169,42568.0
2023-04-25 15:40:00,72.83,72.89,72.82,72.84,69329.0,67.2169,67.2723,67.2077,67.2262,69329.0
2023-04-25 15:45:00,72.82,72.95,72.82,72.87,140431.0,67.2077,67.3277,67.2077,67.2539,140431.0
2023-04-25 15:50:00,72.87,72.89,72.75,72.81,89843.0,67.2539,67.2723,67.1431,67.1985,89843.0
2023-04-25 15:55:00,72.81,72.9,72.81,72.88,217900.0,67.1985,67.2815,67.1985,67.2631,217900.0
2023-04-26 09:30:00,72.44,72.71,72.23,72.45,222712.0,66.857,67.1062,66.6632,66.8662,222712.0
2023-04-26 09:35:00,72.5,72.55,72.3,72.39,84072.0,66.9124,66.9585,66.7278,66.8108,84072.0
2023-04-26 09:40:00,72.39,72.75,72.38,72.49,123540.0,66.8108,67.1431,66.8016,66.9031,123540.0
2023-04-26 09:45:00,72.5,72.55,72.25,72.28,164884.0,66.9124,66.9585,66.6816,66.7093,164884.0
2023-04-26 09:50:00,72.27,72.34,72.11,72.2,124492.0,66.7001,66.7647,66.5524,66.6355,124492.0
2023-04-26 09:55:00,72.23,72.25,72.05,72.19,105047.0,66.6632,66.6816,66.497,66.6263,105047.0
2023-04-26 10:00:00,72.19,72.35,72.15,72.34,87988.0,66.6263,66.7739,66.5893,66.7647,87988.0
2023-04-26 10:05:00,72.32,72.32,72.09,72.1,64633.0,66.7462,66.7462,66.534,66.5432,64633.0
2023-04-26 10:10:00,72.09,72.21,72.08,72.11,98239.0,66.534,66.6447,66.5247,66.5524,98239.0
2023-04-26 10:15:00,72.1,72.16,72.03,72.11,58610.0,66.5432,66.5986,66.4786,66.5524,58610.0
2023-04-26 10:20:00,72.11,72.17,72.07,72.08,52840.0,66.5524,66.6078,66.5155,66.5247,52840.0
2023-04-26 10:25:00,72.07,72.08,71.94,71.96,130337.0,66.5155,66.5247,66.3955,66.414,130337.0
2023-04-26 10:30:00,71.96,72.12,71.96,72.05,52432.0,66.414,66.5617,66.414,66.497,52432.0
2023-04-26 10:35:00,72.07,72.1,72.02,72.04,65930.0,66.5155,66.5432,66.4694,66.4878,65930.0
2023-04-26 10:40:00,72.03,72.13,72.01,72.09,60543.0,66.4786,66.5709,66.4601,66.534,60543.0
2023-04-26 10:45:00,72.1,72.25,72.09,72.12,101617.0,66.5432,66.6816,66.534,66.5617,101617.0
2023-04-26 10:50:00,72.11,72.24,72.08,72.22,51148.0,66.5524,66.6724,66.5247,66.6539,51148.0
2023-04-26 10:55:00,72.22,72.32,72.19,72.22,38897.0,66.6539,66.7462,66.6263,66.6539,38897.0
2023-04-26 11:00:00,72.23,72.23,72.1,72.15,30323.0,66.6632,66.6632,66.5432,66.5893,30323.0
2023-04-26 11:05:00,72.15,72.3,72.15,72.3,40543.0,66.5893,66.7278,66.5893,66.7278,40543.0
2023-04-26 11:10:00,72.3,72.31,72.17,72.19,37847.0,66.7278,66.737,66.6078,66.6263,37847.0
2023-04-26 11:15:00,72.19,72.32,72.15,72.31,56312.0,66.6263,66.7462,66.5893,66.737,56312.0
2023-04-26 11:20:00,72.31,72.36,72.27,72.28,37308.0,66.737,66.7832,66.7001,66.7093,37308.0
2023-04-26 11:25:00,72.3,72.39,72.24,72.39,53598.0,66.7278,66.8108,66.6724,66.8108,53598.0
2023-04-26 11:30:00,72.39,72.44,72.35,72.42,73378.0,66.8108,66.857,66.7739,66.8385,73378.0
2023-04-26 11:35:00,72.42,72.44,72.37,72.43,53478.0,66.8385,66.857,66.7924,66.8478,53478.0
2023-04-26 11:40:00,72.43,72.52,72.42,72.48,67776.0,66.8478,66.9308,66.8385,66.8939,67776.0
2023-04-26 11:45:00,72.47,72.47,72.29,72.33,139778.0,66.8847,66.8847,66.7186,66.7555,139778.0
2023-04-26 11:50:00,72.32,72.33,72.19,72.21,66944.0,66.7462,66.7555,66.6263,66.6447,66944.0
2023-04-26 11:55:00,72.23,72.3,72.15,72.16,135606.0,66.6632,66.7278,66.5893,66.5986,135606.0
2023-04-26 12:00:00,72.15,72.24,72.15,72.23,64521.0,66.5893,66.6724,66.5893,66.6632,64521.0
2023-04-26 12:05:00,72.24,72.25,72.23,72.24,18172.0,66.6724,66.6816,66.6632,66.6724,18172.0
2023-04-26 12:10:00,72.25,72.29,72.24,72.27,22063.0,66.6816,66.7186,66.6724,66.7001,22063.0
2023-04-26 12:15:00,72.27,72.28,72.13,72.14,35868.0,66.7001,66.7093,66.5709,66.5801,35868.0
2023-04-26 12:20:00,72.14,72.15,72.08,72.09,31747.0,66.5801,66.5893,66.5247,66.534,31747.0
2023-04-26 12:25:00,72.08,72.16,72.07,72.11,44577.0,66.5247,66.5986,66.5155,66.5524,44577.0
2023-04-26 12:30:00,72.11,72.12,72.09,72.11,18728.0,66.5524,66.5617,66.534,66.5524,18728.0
2023-04-26 12:35:00,72.11,72.18,72.09,72.17,24344.0,66.5524,66.617,66.534,66.6078,24344.0
2023-04-26 12:40:00,72.17,72.21,72.16,72.2,24527.0,66.6078,66.6447,66.5986,66.6355,24527.0
2023-04-26 12:45:00,72.2,72.22,72.17,72.18,42795.0,66.6355,66.6539,66.6078,66.617,42795.0
2023-04-26 12:50:00,72.17,72.2,72.12,72.17,42750.0,66.6078,66.6355,66.5617,66.6078,42750.0
2023-04-26 12:55:00,72.16,72.23,72.15,72.19,113295.0,66.5986,66.6632,66.5893,66.6263,113295.0
2023-04-26 13:00:00,72.2,72.31,72.17,72.28,145327.0,66.6355,66.737,66.6078,66.7093,145327.0
2023-04-26 13:05:00,72.28,72.28,72.18,72.23,37629.0,66.7093,66.7093,66.617,66.6632,37629.0
2023-04-26 13:10:00,72.22,72.23,72.16,72.22,52562.0,66.6539,66.6632,66.5986,66.6539,52562.0
2023-04-26 13:15:00,72.23,72.23,72.18,72.2,29952.0,66.6632,66.6632,66.617,66.6355,29952.0
2023-04-26 13:20:00,72.2,72.2,72.13,72.14,24217.0,66.6355,66.6355,66.5709,66.5801,24217.0
2023-04-26 13:25:00,72.13,72.2,72.13,72.19,22891.0,66.5709,66.6355,66.5709,66.6263,22891.0
2023-04-26 13:30:00,72.2,72.26,72.18,72.25,61771.0,66.6355,66.6909,66.617,66.6816,61771.0
2023-04-26 13:35:00,72.25,72.32,72.24,72.27,61461.0,66.6816,66.7462,66.6724,66.7001,61461.0
2023-04-26 13:40:00,72.28,72.29,72.25,72.28,20249.0,66.7093,66.7186,66.6816,66.7093,20249.0
2023-04-26 13:45:00,72.27,72.29,72.16,72.17,81308.0,66.7001,66.7186,66.5986,66.6078,81308.0
2023-04-26 13:50:00,72.17,72.18,72.12,72.17,31279.0,66.6078,66.617,66.5617,66.6078,31279.0
2023-04-26 13:55:00,72.16,72.16,72.09,72.1,50889.0,66.5986,66.5986,66.534,66.5432,50889.0
2023-04-26 14:00:00,72.11,72.12,72.06,72.11,40765.0,66.5524,66.5617,66.5063,66.5524,40765.0
2023-04-26 14:05:00,72.1,72.15,72.08,72.15,31193.0,66.5432,66.5893,66.5247,66.5893,31193.0
2023-04-26 14:10:00,72.15,72.17,72.11,72.17,25355.0,66.5893,66.6078,66.5524,66.6078,25355.0
2023-04-26 14:15:00,72.17,72.18,72.08,72.09,38488.0,66.6078,66.617,66.5247,66.534,38488.0
2023-04-26 14:20:00,72.09,72.12,72.07,72.09,36992.0,66.534,66.5617,66.5155,66.534,36992.0
2023-04-26 14:25:00,72.09,72.19,72.07,72.19,29355.0,66.534,66.6263,66.5155,66.6263,29355.0
2023-04-26 14:30:00,72.19,72.19,72.14,72.15,47477.0,66.6263,66.6263,66.5801,66.5893,47477.0
2023-04-26 14:35:00,72.15,72.15,72.05,72.08,41867.0,66.5893,66.5893,66.497,66.5247,41867.0
2023-04-26 14:40:00,72.07,72.11,72.03,72.09,59818.0,66.5155,66.5524,66.4786,66.534,59818.0
2023-04-26 14:45:00,72.09,72.12,72.07,72.08,38826.0,66.534,66.5617,66.5155,66.5247,38826.0
2023-04-26 14:50:00,72.08,72.1,72.04,72.09,42661.0,66.5247,66.5432,66.4878,66.534,42661.0
2023-04-26 14:55:00,72.09,72.17,72.07,72.17,32683.0,66.534,66.6078,66.5155,66.6078,32683.0
2023-04-26 15:00:00,72.17,72.18,72.13,72.14,49257.0,66.6078,66.617,66.5709,66.5801,49257.0
2023-04-26 15:05:00,72.14,72.18,72.1,72.18,47006.0,66.5801,66.617,66.5432,66.617,47006.0
2023-04-26 15:10:00,72.17,72.18,72.13,72.17,27811.0,66.6078,66.617,66.5709,66.6078,27811.0
2023-04-26 15:15:00,72.17,72.18,72.14,72.16,33806.0,66.6078,66.617,66.5801,66.5986,33806.0
2023-04-26 15:20:00,72.15,72.18,72.12,72.16,49932.0,66.5893,66.617,66.5617,66.5986,49932.0
2023-04-26 15:25:00,72.15,72.17,72.12,72.17,53927.0,66.5893,66.6078,66.5617,66.6078,53927.0
2023-04-26 15:30:00,72.17,72.2,72.12,72.15,83256.0,66.6078,66.6355,66.5617,66.5893,83256.0
2023-04-26 15:35:00,72.15,72.17,72.11,72.17,103574.0,66.5893,66.6078,66.5524,66.6078,103574.0
2023-04-26 15:40:00,72.17,72.19,72.12,72.18,135941.0,66.6078,66.6263,66.5617,66.617,135941.0
2023-04-26 15:45:00,72.17,72.26,72.14,72.26,230863.0,66.6078,66.6909,66.5801,66.6909,230863.0
2023-04-26 15:50:00,72.25,72.26,72.18,72.21,168191.0,66.6816,66.6909,66.617,66.6447,168191.0
2023-04-26 15:55:00,72.22,72.32,72.19,72.25,395895.0,66.6539,66.7462,66.6263,66.6816,395895.0
2023-04-27 09:30:00,72.32,72.85,72.32,72.69,282366.0,66.7462,67.2354,66.7462,67.0877,282366.0
2023-04-27 09:35:00,72.7,72.77,72.6,72.6,63734.0,67.097,67.1616,67.0047,67.0047,63734.0
2023-04-27 09:40:00,72.61,72.7,72.49,72.52,80249.0,67.0139,67.097,66.9031,66.9308,80249.0
2023-04-27 09:45:00,72.54,72.76,72.54,72.7,43466.0,66.9493,67.1523,66.9493,67.097,43466.0
2023-04-27 09:50:00,72.71,72.84,72.7,72.83,58583.0,67.1062,67.2262,67.097,67.2169,58583.0
2023-04-27 09:55:00,72.83,72.93,72.78,72.87,77606.0,67.2169,67.3092,67.1708,67.2539,77606.0
2023-04-27 10:00:00,72.88,72.95,72.82,72.85,91457.0,67.2631,67.3277,67.2077,67.2354,91457.0
2023-04-27 10:05:00,72.85,72.85,72.62,72.66,73836.0,67.2354,67.2354,67.0231,67.06,73836.0
2023-04-27 10:10:00,72.67,72.72,72.56,72.71,36916.0,67.0693,67.1154,66.9677,67.1062,36916.0
2023-04-27 10:15:00,72.73,72.75,72.65,72.71,44277.0,67.1246,67.1431,67.0508,67.1062,44277.0
2023-04-27 10:20:00,72.7,72.77,72.66,72.67,59735.0,67.097,67.1616,67.06,67.0693,59735.0
2023-04-27 10:25:00,72.67,72.69,72.62,72.63,42152.0,67.0693,67.0877,67.0231,67.0323,42152.0
2023-04-27 10:30:00,72.64,72.72,72.63,72.68,27786.0,67.0416,67.1154,67.0323,67.0785,27786.0
2023-04-27 10:35:00,72.68,72.73,72.63,72.67,46988.0,67.0785,67.1246,67.0323,67.0693,46988.0
2023-04-27 10:40:00,72.67,72.67,72.48,72.48,55104.0,67.0693,67.0693,66.8939,66.8939,55104.0
2023-04-27 10:45:00,72.48,72.59,72.48,72.57,41933.0,66.8939,66.9954,66.8939,66.977,41933.0
2023-04-27 10:50:00,72.57,72.63,72.55,72.59,46883.0,66.977,67.0323,66.9585,66.9954,46883.0
2023-04-27 10:55:00,72.59,72.67,72.58,72.62,51007.0,66.9954,67.0693,66.9862,67.0231,51007.0
2023-04-27 11:00:00,72.61,72.63,72.54,72.55,45985.0,67.0139,67.0323,66.9493,66.9585,45985.0
2023-04-27 11:05:00,72.55,72.56,72.41,72.48,67033.0,66.9585,66.9677,66.8293,66.8939,67033.0
2023-04-27 11:10:00,72.49,72.51,72.36,72.36,42207.0,66.9031,66.9216,66.7832,66.7832,42207.0
2023-04-27 11:15:00,72.37,72.37,72.3,72.31,69752.0,66.7924,66.7924,66.7278,66.737,69752.0
2023-04-27 11:20:00,72.32,72.39,72.23,72.34,61734.0,66.7462,66.8108,66.6632,66.7647,61734.0
2023-04-27 11:25:00,72.34,72.48,72.33,72.42,62614.0,66.7647,66.8939,66.7555,66.8385,62614.0
2023-04-27 11:30:00,72.44,72.52,72.42,72.44,45841.0,66.857,66.9308,66.8385,66.857,45841.0
2023-04-27 11:35:00,72.44,72.48,72.4,72.43,82198.0,66.857,66.8939,66.8201,66.8478,82198.0
2023-04-27 11:40:00,72.42,72.49,72.42,72.48,61256.0,66.8385,66.9031,66.8385,66.8939,61256.0
2023-04-27 11:45:00,72.48,72.51,72.45,72.46,122833.0,66.8939,66.9216,66.8662,66.8754,122833.0
2023-04-27 11:50:00,72.47,72.65,72.47,72.57,60962.0,66.8847,67.0508,66.8847,66.977,60962.0
2023-04-27 11:55:00,72.57,72.66,72.56,72.63,113624.0,66.977,67.06,66.9677,67.0323,113624.0
2023-04-27 12:00:00,72.63,72.76,72.6,72.76,50431.0,67.0323,67.1523,67.0047,67.1523,50431.0
2023-04-27 12:05:00,72.76,72.81,72.67,72.67,33842.0,67.1523,67.1985,67.0693,67.0693,33842.0
2023-04-27 12:10:00,72.67,72.67,72.59,72.6,42382.0,67.0693,67.0693,66.9954,67.0047,42382.0
2023-04-27 12:15:00,72.6,72.6,72.52,72.56,46037.0,67.0047,67.0047,66.9308,66.9677,46037.0
2023-04-27 12:20:00,72.57,72.57,72.48,72.5,63743.0,66.977,66.977,66.8939,66.9124,63743.0
2023-04-27 12:25:00,72.51,72.54,72.42,72.44,78529.0,66.9216,66.9493,66.8385,66.857,78529.0
2023-04-27 12:30:00,72.44,72.52,72.43,72.49,47602.0,66.857,66.9308,66.8478,66.9031,47602.0
2023-04-27 12:35:00,72.48,72.49,72.45,72.46,26114.0,66.8939,66.9031,66.8662,66.8754,26114.0
2023-04-27 12:40:00,72.45,72.49,72.38,72.38,67051.0,66.8662,66.9031,66.8016,66.8016,67051.0
2023-04-27 12:45:00,72.38,72.4,72.33,72.37,110319.0,66.8016,66.8201,66.7555,66.7924,110319.0
2023-04-27 12:50:00,72.37,72.4,72.34,72.35,29827.0,66.7924,66.8201,66.7647,66.7739,29827.0
2023-04-27 12:55:00,72.36,72.39,72.33,72.37,23517.0,66.7832,66.8108,66.7555,66.7924,23517.0
2023-04-27 13:00:00,72.37,72.47,72.37,72.44,39962.0,66.7924,66.8847,66.7924,66.857,39962.0
2023-04-27 13:05:00,72.44,72.48,72.4,72.47,20886.0,66.857,66.8939,66.8201,66.8847,20886.0
2023-04-27 13:10:00,72.47,72.52,72.47,72.5,29483.0,66.8847,66.9308,66.8847,66.9124,29483.0
2023-04-27 13:15:00,72.49,72.49,72.42,72.43,37000.0,66.9031,66.9031,66.8385,66.8478,37000.0
2023-04-27 13:20:00,72.42,72.44,72.39,72.4,34688.0,66.8385,66.857,66.8108,66.8201,34688.0
2023-04-27 13:25:00,72.4,72.47,72.4,72.46,49184.0,66.8201,66.8847,66.8201,66.8754,49184.0
2023-04-27 13:30:00,72.46,72.52,72.45,72.49,22867.0,66.8754,66.9308,66.8662,66.9031,22867.0
2023-04-27 13:35:00,72.49,72.59,72.49,72.58,21074.0,66.9031,66.9954,66.9031,66.9862,21074.0
2023-04-27 13:40:00,72.58,72.67,72.58,72.66,47989.0,66.9862,67.0693,66.9862,67.06,47989.0
2023-04-27 13:45:00,72.67,72.69,72.64,72.66,59340.0,67.0693,67.0877,67.0416,67.06,59340.0
2023-04-27 13:50:00,72.65,72.69,72.65,72.66,41375.0,67.0508,67.0877,67.0508,67.06,41375.0
2023-04-27 13:55:00,72.67,72.7,72.61,72.63,39333.0,67.0693,67.097,67.0139,67.0323,39333.0
2023-04-27 14:00:00,72.64,72.68,72.63,72.64,21367.0,67.0416,67.0785,67.0323,67.0416,21367.0
2023-04-27 14:05:00,72.64,72.67,72.61,72.64,22207.0,67.0416,67.0693,67.0139,67.0416,22207.0
2023-04-27 14:10:00,72.64,72.67,72.62,72.63,43082.0,67.0416,67.0693,67.0231,67.0323,43082.0
2023-04-27 14:15:00,72.64,72.81,72.64,72.81,28935.0,67.0416,67.1985,67.0416,67.1985,28935.0
2023-04-27 14:20:00,72.81,72.84,72.78,72.82,23426.0,67.1985,67.2262,67.1708,67.2077,23426.0
2023-04-27 14:25:00,72.81,72.91,72.81,72.89,51597.0,67.1985,67.2908,67.1985,67.2723,51597.0
2023-04-27 14:30:00,72.88,72.93,72.87,72.92,50315.0,67.2631,67.3092,67.2539,67.3,50315.0
2023-04-27 14:35:00,72.92,72.93,72.83,72.86,54301.0,67.3,67.3092,67.2169,67.2446,54301.0
2023-04-27 14:40:00,72.85,73.0,72.85,72.98,53531.0,67.2354,67.3738,67.2354,67.3554,53531.0
2023-04-27 14:45:00,72.98,72.98,72.94,72.94,35373.0,67.3554,67.3554,67.3185,67.3185,35373.0
2023-04-27 14:50:00,72.94,72.96,72.92,72.95,36477.0,67.3185,67.3369,67.3,67.3277,36477.0
2023-04-27 14:55:00,72.95,73.05,72.94,73.05,64805.0,67.3277,67.42,67.3185,67.42,64805.0
2023-04-27 15:00:00,73.05,73.08,73.04,73.05,32899.0,67.42,67.4477,67.4107,67.42,32899.0
2023-04-27 15:05:00,73.06,73.1,73.02,73.03,38506.0,67.4292,67.4661,67.3923,67.4015,38506.0
2023-04-27 15:10:00,73.03,73.04,72.95,72.98,49344.0,67.4015,67.4107,67.3277,67.3554,49344.0
2023-04-27 15:15:00,72.99,73.07,72.99,73.06,46866.0,67.3646,67.4384,67.3646,67.4292,46866.0
2023-04-27 15:20:00,73.06,73.09,73.01,73.04,45948.0,67.4292,67.4569,67.3831,67.4107,45948.0
2023-04-27 15:25:00,73.03,73.08,73.01,73.08,36037.0,67.4015,67.4477,67.3831,67.4477,36037.0
2023-04-27 15:30:00,73.07,73.09,72.98,72.98,39170.0,67.4384,67.4569,67.3554,67.3554,39170.0
2023-04-27 15:35:00,72.98,73.01,72.94,72.96,52040.0,67.3554,67.3831,67.3185,67.3369,52040.0
2023-04-27 15:40:00,72.96,73.04,72.94,73.03,66356.0,67.3369,67.4107,67.3185,67.4015,66356.0
2023-04-27 15:45:00,73.03,73.13,73.02,73.09,102354.0,67.4015,67.4938,67.3923,67.4569,102354.0
2023-04-27 15:50:00,73.1,73.1,73.02,73.03,97072.0,67.4661,67.4661,67.3923,67.4015,97072.0
2023-04-27 15:55:00,73.02,73.08,72.96,73.06,236592.0,67.3923,67.4477,67.3369,67.4292,236592.0
2023-04-28 09:30:00,73.03,73.03,72.67,72.77,126275.0,67.4015,67.4015,67.0693,67.1616,126275.0
2023-04-28 09:35:00,72.78,72.92,72.73,72.87,56538.0,67.1708,67.3,67.1246,67.2539,56538.0
2023-04-28 09:40:00,72.88,73.14,72.88,73.09,58802.0,67.2631,67.503,67.2631,67.4569,58802.0
2023-04-28 09:45:00,73.09,73.17,72.97,73.04,66782.0,67.4569,67.5307,67.3461,67.4107,66782.0
2023-04-28 09:50:00,73.04,73.1,72.95,73.0,47139.0,67.4107,67.4661,67.3277,67.3738,47139.0
2023-04-28 09:55:00,73.01,73.14,73.0,73.11,35653.0,67.3831,67.503,67.3738,67.4754,35653.0
2023-04-28 10:00:00,73.1,73.19,73.08,73.12,37954.0,67.4661,67.5492,67.4477,67.4846,37954.0
2023-04-28 10:05:00,73.11,73.27,73.07,73.22,61561.0,67.4754,67.623,67.4384,67.5769,61561.0
2023-04-28 10:10:00,73.23,73.27,73.08,73.14,62750.0,67.5861,67.623,67.4477,67.503,62750.0
2023-04-28 10:15:00,73.13,73.24,73.11,73.22,81988.0,67.4938,67.5953,67.4754,67.5769,81988.0
2023-04-28 10:20:00,73.22,73.25,73.13,73.2,88254.0,67.5769,67.6046,67.4938,67.5584,88254.0
2023-04-28 10:25:00,73.2,73.26,73.17,73.25,50951.0,67.5584,67.6138,67.5307,67.6046,50951.0
2023-04-28 10:30:00,73.26,73.31,73.18,73.3,58878.0,67.6138,67.6599,67.54,67.6507,58878.0
2023-04-28 10:35:00,73.3,73.34,73.09,73.14,170222.0,67.6507,67.6876,67.4569,67.503,170222.0
2023-04-28 10:40:00,73.15,73.17,72.98,73.14,79682.0,67.5123,67.5307,67.3554,67.503,79682.0
2023-04-28 10:45:00,73.14,73.23,73.1,73.2,34874.0,67.503,67.5861,67.4661,67.5584,34874.0
2023-04-28 10:50:00,73.2,73.28,73.19,73.23,53332.0,67.5584,67.6323,67.5492,67.5861,53332.0
2023-04-28 10:55:00,73.23,73.24,73.07,73.08,76628.0,67.5861,67.5953,67.4384,67.4477,76628.0
2023-04-28 11:00:00,73.08,73.18,73.01,73.18,98606.0,67.4477,67.54,67.3831,67.54,98606.0
2023-04-28 11:05:00,73.19,73.28,73.19,73.26,69538.0,67.5492,67.6323,67.5492,67.6138,69538.0
2023-04-28 11:10:00,73.27,73.35,73.25,73.3,27054.0,67.623,67.6969,67.6046,67.6507,27054.0
2023-04-28 11:15:00,73.31,73.32,73.24,73.25,26149.0,67.6599,67.6692,67.5953,67.6046,26149.0
2023-04-28 11:20:00,73.25,73.29,73.23,73.26,24750.0,67.6046,67.6415,67.5861,67.6138,24750.0
2023-04-28 11:25:00,73.27,73.31,73.26,73.3,27627.0,67.623,67.6599,67.6138,67.6507,27627.0
2023-04-28 11:30:00,73.3,73.37,73.28,73.36,40487.0,67.6507,67.7153,67.6323,67.7061,40487.0
2023-04-28 11:35:00,73.37,73.38,73.27,73.35,45214.0,67.7153,67.7245,67.623,67.6969,45214.0
2023-04-28 11:40:00,73.34,73.4,73.32,73.35,85924.0,67.6876,67.743,67.6692,67.6969,85924.0
2023-04-28 11:45:00,73.36,73.39,73.3,73.38,38893.0,67.7061,67.7338,67.6507,67.7245,38893.0
2023-04-28 11:50:00,73.39,73.44,73.38,73.41,56738.0,67.7338,67.7799,67.7245,67.7522,56738.0
2023-04-28 11:55:00,73.4,73.44,73.37,73.42,31170.0,67.743,67.7799,67.7153,67.7615,31170.0
2023-04-28 12:00:00,73.42,73.47,73.38,73.38,31461.0,67.7615,67.8076,67.7245,67.7245,31461.0
2023-04-28 12:05:00,73.37,73.47,73.37,73.45,50932.0,67.7153,67.8076,67.7153,67.7891,50932.0
2023-04-28 12:10:00,73.45,73.51,73.45,73.47,39930.0,67.7891,67.8445,67.7891,67.8076,39930.0
2023-04-28 12:15:00,73.47,73.52,73.43,73.52,37386.0,67.8076,67.8538,67.7707,67.8538,37386.0
2023-04-28 12:20:00,73.51,73.54,73.47,73.53,22254.0,67.8445,67.8722,67.8076,67.863,22254.0
2023-04-28 12:25:00,73.53,73.54,73.5,73.54,25785.0,67.863,67.8722,67.8353,67.8722,25785.0
2023-04-28 12:30:00,73.55,73.59,73.54,73.55,33218.0,67.8814,67.9184,67.8722,67.8814,33218.0
2023-04-28 12:35:00,73.55,73.58,73.53,73.55,27068.0,67.8814,67.9091,67.863,67.8814,27068.0
2023-04-28 12:40:00,73.55,73.58,73.53,73.56,29456.0,67.8814,67.9091,67.863,67.8907,29456.0
2023-04-28 12:45:00,73.56,73.58,73.52,73.53,22098.0,67.8907,67.9091,67.8538,67.863,22098.0
2023-04-28 12:50:00,73.53,73.54,73.48,73.5,18792.0,67.863,67.8722,67.8168,67.8353,18792.0
2023-04-28 12:55:00,73.5,73.54,73.49,73.52,19972.0,67.8353,67.8722,67.8261,67.8538,19972.0
2023-04-28 13:00:00,73.51,73.52,73.46,73.51,23480.0,67.8445,67.8538,67.7984,67.8445,23480.0
2023-04-28 13:05:00,73.51,73.53,73.49,73.5,22516.0,67.8445,67.863,67.8261,67.8353,22516.0
2023-04-28 13:10:00,73.5,73.56,73.44,73.45,76046.0,67.8353,67.8907,67.7799,67.7891,76046.0
2023-04-28 13:15:00,73.45,73.55,73.44,73.55,88705.0,67.7891,67.8814,67.7799,67.8814,88705.0
2023-04-28 13:20:00,73.55,73.55,73.46,73.51,45497.0,67.8814,67.8814,67.7984,67.8445,45497.0
2023-04-28 13:25:00,73.5,73.5,73.44,73.48,92693.0,67.8353,67.8353,67.7799,67.8168,92693.0
2023-04-28 13:30:00,73.49,73.53,73.44,73.47,70797.0,67.8261,67.863,67.7799,67.8076,70797.0
2023-04-28 13:35:00,73.47,73.48,73.35,73.37,80443.0,67.8076,67.8168,67.6969,67.7153,80443.0
2023-04-28 13:40:00,73.38,73.4,73.27,73.27,58912.0,67.7245,67.743,67.623,67.623,58912.0
2023-04-28 13:45:00,73.27,73.28,73.12,73.17,46623.0,67.623,67.6323,67.4846,67.5307,46623.0
2023-04-28 13:50:00,73.16,73.22,73.13,73.15,57915.0,67.5215,67.5769,67.4938,67.5123,57915.0
2023-04-28 13:55:00,73.14,73.14,73.09,73.11,27093.0,67.503,67.503,67.4569,67.4754,27093.0
2023-04-28 14:00:00,73.11,73.23,73.11,73.23,37972.0,67.4754,67.5861,67.4754,67.5861,37972.0
2023-04-28 14:05:00,73.23,73.31,73.22,73.27,54877.0,67.5861,67.6599,67.5769,67.623,54877.0
2023-04-28 14:10:00,73.26,73.26,73.11,73.15,52174.0,67.6138,67.6138,67.4754,67.5123,52174.0
2023-04-28 14:15:00,73.16,73.25,73.15,73.24,36626.0,67.5215,67.6046,67.5123,67.5953,36626.0
2023-04-28 14:20:00,73.25,73.31,73.19,73.2,34152.0,67.6046,67.6599,67.5492,67.5584,34152.0
2023-04-28 14:25:00,73.19,73.2,73.1,73.12,52821.0,67.5492,67.5584,67.4661,67.4846,52821.0
2023-04-28 14:30:00,73.12,73.12,73.05,73.08,70501.0,67.4846,67.4846,67.42,67.4477,70501.0
2023-04-28 14:35:00,73.08,73.08,73.01,73.04,71730.0,67.4477,67.4477,67.3831,67.4107,71730.0
2023-04-28 14:40:00,73.03,73.1,73.0,73.03,37412.0,67.4015,67.4661,67.3738,67.4015,37412.0
2023-04-28 14:45:00,73.03,73.08,73.0,73.02,47382.0,67.4015,67.4477,67.3738,67.3923,47382.0
2023-04-28 14:50:00,73.03,73.13,73.02,73.08,33480.0,67.4015,67.4938,67.3923,67.4477,33480.0
2023-04-28 14:55:00,73.08,73.22,73.07,73.22,30307.0,67.4477,67.5769,67.4384,67.5769,30307.0
2023-04-28 15:00:00,73.22,73.33,73.21,73.33,75103.0,67.5769,67.6784,67.5676,67.6784,75103.0
2023-04-28 15:05:00,73.33,73.37,73.3,73.36,39268.0,67.6784,67.7153,67.6507,67.7061,39268.0
2023-04-28 15:10:00,73.37,73.39,73.3,73.33,40746.0,67.7153,67.7338,67.6507,67.6784,40746.0
2023-04-28 15:15:00,73.33,73.39,73.31,73.36,40413.0,67.6784,67.7338,67.6599,67.7061,40413.0
2023-04-28 15:20:00,73.37,73.4,73.28,73.32,47869.0,67.7153,67.743,67.6323,67.6692,47869.0
2023-04-28 15:25:00,73.32,73.34,73.26,73.27,28610.0,67.6692,67.6876,67.6138,67.623,28610.0
2023-04-28 15:30:00,73.27,73.31,73.22,73.24,40376.0,67.623,67.6599,67.5769,67.5953,40376.0
2023-04-28 15:35:00,73.25,73.33,73.24,73.31,44207.0,67.6046,67.6784,67.5953,67.6599,44207.0
2023-04-28 15:40:00,73.3,73.38,73.27,73.37,96034.0,67.6507,67.7245,67.623,67.7153,96034.0
2023-04-28 15:45:00,73.38,73.45,73.37,73.41,96018.0,67.7245,67.7891,67.7153,67.7522,96018.0
2023-04-28 15:50:00,73.42,73.43,73.32,73.35,152254.0,67.7615,67.7707,67.6692,67.6969,152254.0
2023-04-28 15:55:00,73.35,73.36,73.25,73.32,423655.0,67.6969,67.7061,67.6046,67.6692,423655.0
2023-05-01 09:30:00,73.59,73.66,73.33,73.4,214212.0,67.9184,67.983,67.6784,67.743,214212.0
2023-05-01 09:35:00,73.38,73.39,73.06,73.06,69519.0,67.7245,67.7338,67.4292,67.4292,69519.0
2023-05-01 09:40:00,73.05,73.1,72.84,73.0,107962.0,67.42,67.4661,67.2262,67.3738,107962.0
2023-05-01 09:45:00,73.0,73.24,73.0,73.24,58075.0,67.3738,67.5953,67.3738,67.5953,58075.0
2023-05-01 09:50:00,73.24,73.24,73.12,73.12,48189.0,67.5953,67.5953,67.4846,67.4846,48189.0
2023-05-01 09:55:00,73.14,73.3,73.13,73.23,76695.0,67.503,67.6507,67.4938,67.5861,76695.0
2023-05-01 10:00:00,73.22,73.32,73.15,73.3,44276.0,67.5769,67.6692,67.5123,67.6507,44276.0
2023-05-01 10:05:00,73.31,73.31,73.2,73.27,49864.0,67.6599,67.6599,67.5584,67.623,49864.0
2023-05-01 10:10:00,73.29,73.35,73.23,73.34,40003.0,67.6415,67.6969,67.5861,67.6876,40003.0
2023-05-01 10:15:00,73.35,73.5,73.32,73.43,179476.0,67.6969,67.8353,67.6692,67.7707,179476.0
2023-05-01 10:20:00,73.42,73.46,73.36,73.45,36557.0,67.7615,67.7984,67.7061,67.7891,36557.0
2023-05-01 10:25:00,73.46,73.46,73.3,73.33,29873.0,67.7984,67.7984,67.6507,67.6784,29873.0
2023-05-01 10:30:00,73.32,73.52,73.32,73.49,47396.0,67.6692,67.8538,67.6692,67.8261,47396.0
2023-05-01 10:35:00,73.49,73.66,73.48,73.65,53121.0,67.8261,67.983,67.8168,67.9737,53121.0
2023-05-01 10:40:00,73.65,73.74,73.62,73.69,116080.0,67.9737,68.0568,67.946,68.0107,116080.0
2023-05-01 10:45:00,73.7,73.77,73.66,73.68,55583.0,68.0199,68.0845,67.983,68.0014,55583.0
2023-05-01 10:50:00,73.67,73.75,73.61,73.75,68495.0,67.9922,68.066,67.9368,68.066,68495.0
2023-05-01 10:55:00,73.75,73.84,73.69,73.75,73308.0,68.066,68.1491,68.0107,68.066,73308.0
2023-05-01 11:00:00,73.75,73.81,73.72,73.77,69677.0,68.066,68.1214,68.0383,68.0845,69677.0
2023-05-01 11:05:00,73.77,73.9,73.75,73.75,73964.0,68.0845,68.2045,68.066,68.066,73964.0
2023-05-01 11:10:00,73.77,73.85,73.75,73.83,38831.0,68.0845,68.1583,68.066,68.1399,38831.0
2023-05-01 11:15:00,73.83,73.84,73.69,73.72,31892.0,68.1399,68.1491,68.0107,68.0383,31892.0
2023-05-01 11:20:00,73.71,73.77,73.68,73.76,36903.0,68.0291,68.0845,68.0014,68.0753,36903.0
2023-05-01 11:25:00,73.75,73.86,73.74,73.8,74179.0,68.066,68.1676,68.0568,68.1122,74179.0
2023-05-01 11:30:00,73.79,73.86,73.76,73.83,53153.0,68.1029,68.1676,68.0753,68.1399,53153.0
2023-05-01 11:35:00,73.82,73.91,73.82,73.9,46744.0,68.1306,68.2137,68.1306,68.2045,46744.0
2023-05-01 11:40:00,73.89,73.96,73.87,73.95,56194.0,68.1952,68.2598,68.1768,68.2506,56194.0
2023-05-01 11:45:00,73.95,74.06,73.94,74.06,81663.0,68.2506,68.3521,68.2414,68.3521,81663.0
2023-05-01 11:50:00,74.06,74.07,74.01,74.03,46725.0,68.3521,68.3614,68.306,68.3244,46725.0
2023-05-01 11:55:00,74.03,74.04,73.95,73.95,34017.0,68.3244,68.3337,68.2506,68.2506,34017.0
2023-05-01 12:00:00,73.95,73.95,73.76,73.77,81685.0,68.2506,68.2506,68.0753,68.0845,81685.0
2023-05-01 12:05:00,73.77,73.81,73.76,73.79,23880.0,68.0845,68.1214,68.0753,68.1029,23880.0
2023-05-01 12:10:00,73.8,73.85,73.78,73.82,19023.0,68.1122,68.1583,68.0937,68.1306,19023.0
2023-05-01 12:15:00,73.81,73.86,73.8,73.85,18491.0,68.1214,68.1676,68.1122,68.1583,18491.0
2023-05-01 12:20:00,73.86,73.86,73.8,73.83,18663.0,68.1676,68.1676,68.1122,68.1399,18663.0
2023-05-01 12:25:00,73.83,73.84,73.79,73.81,25126.0,68.1399,68.1491,68.1029,68.1214,25126.0
2023-05-01 12:30:00,73.81,73.9,73.8,73.88,29781.0,68.1214,68.2045,68.1122,68.186,29781.0
2023-05-01 12:35:00,73.88,73.94,73.87,73.92,23782.0,68.186,68.2414,68.1768,68.2229,23782.0
2023-05-01 12:40:00,73.91,73.94,73.86,73.87,17972.0,68.2137,68.2414,68.1676,68.1768,17972.0
2023-05-01 12:45:00,73.87,73.91,73.85,73.91,43050.0,68.1768,68.2137,68.1583,68.2137,43050.0
2023-05-01 12:50:00,73.91,73.93,73.88,73.88,24144.0,68.2137,68.2322,68.186,68.186,24144.0
2023-05-01 12:55:00,73.89,73.94,73.86,73.89,32066.0,68.1952,68.2414,68.1676,68.1952,32066.0
2023-05-01 13:00:00,73.89,73.9,73.8,73.84,25741.0,68.1952,68.2045,68.1122,68.1491,25741.0
2023-05-01 13:05:00,73.84,73.87,73.8,73.87,32892.0,68.1491,68.1768,68.1122,68.1768,32892.0
2023-05-01 13:10:00,73.86,73.9,73.83,73.87,33553.0,68.1676,68.2045,68.1399,68.1768,33553.0
2023-05-01 13:15:00,73.86,73.89,73.82,73.84,24963.0,68.1676,68.1952,68.1306,68.1491,24963.0
2023-05-01 13:20:00,73.86,73.91,73.83,73.9,23485.0,68.1676,68.2137,68.1399,68.2045,23485.0
2023-05-01 13:25:00,73.9,73.94,73.85,73.85,38871.0,68.2045,68.2414,68.1583,68.1583,38871.0
2023-05-01 13:30:00,73.85,73.86,73.78,73.8,32623.0,68.1583,68.1676,68.0937,68.1122,32623.0
2023-05-01 13:35:00,73.8,73.82,73.77,73.78,21570.0,68.1122,68.1306,68.0845,68.0937,21570.0
2023-05-01 13:40:00,73.77,73.86,73.77,73.84,25988.0,68.0845,68.1676,68.0845,68.1491,25988.0
2023-05-01 13:45:00,73.84,73.91,73.81,73.89,44004.0,68.1491,68.2137,68.1214,68.1952,44004.0
2023-05-01 13:50:00,73.89,73.91,73.88,73.88,67262.0,68.1952,68.2137,68.186,68.186,67262.0
2023-05-01 13:55:00,73.89,73.96,73.82,73.95,69990.0,68.1952,68.2598,68.1306,68.2506,69990.0
2023-05-01 14:00:00,73.94,74.01,73.94,73.95,48426.0,68.2414,68.306,68.2414,68.2506,48426.0
2023-05-01 14:05:00,73.94,73.95,73.85,73.86,31217.0,68.2414,68.2506,68.1583,68.1676,31217.0
2023-05-01 14:10:00,73.87,73.95,73.84,73.94,35046.0,68.1768,68.2506,68.1491,68.2414,35046.0
2023-05-01 14:15:00,73.95,73.99,73.94,73.98,56911.0,68.2506,68.2875,68.2414,68.2783,56911.0
2023-05-01 14:20:00,73.99,74.0,73.88,73.89,39106.0,68.2875,68.2968,68.186,68.1952,39106.0
2023-05-01 14:25:00,73.88,73.95,73.84,73.95,53819.0,68.186,68.2506,68.1491,68.2506,53819.0
2023-05-01 14:30:00,73.95,73.95,73.81,73.81,57801.0,68.2506,68.2506,68.1214,68.1214,57801.0
2023-05-01 14:35:00,73.81,73.83,73.73,73.83,46543.0,68.1214,68.1399,68.0476,68.1399,46543.0
2023-05-01 14:40:00,73.82,73.85,73.73,73.84,34207.0,68.1306,68.1583,68.0476,68.1491,34207.0
2023-05-01 14:45:00,73.83,73.86,73.75,73.78,34216.0,68.1399,68.1676,68.066,68.0937,34216.0
2023-05-01 14:50:00,73.79,73.84,73.78,73.79,35751.0,68.1029,68.1491,68.0937,68.1029,35751.0
2023-05-01 14:55:00,73.79,73.85,73.76,73.83,30373.0,68.1029,68.1583,68.0753,68.1399,30373.0
2023-05-01 15:00:00,73.84,73.89,73.79,73.83,48671.0,68.1491,68.1952,68.1029,68.1399,48671.0
2023-05-01 15:05:00,73.83,73.87,73.82,73.84,25794.0,68.1399,68.1768,68.1306,68.1491,25794.0
2023-05-01 15:10:00,73.86,73.9,73.83,73.89,30357.0,68.1676,68.2045,68.1399,68.1952,30357.0
2023-05-01 15:15:00,73.88,73.9,73.84,73.86,33334.0,68.186,68.2045,68.1491,68.1676,33334.0
2023-05-01 15:20:00,73.86,73.89,73.83,73.88,31096.0,68.1676,68.1952,68.1399,68.186,31096.0
2023-05-01 15:25:00,73.88,73.9,73.84,73.89,50656.0,68.186,68.2045,68.1491,68.1952,50656.0
2023-05-01 15:30:00,73.9,73.91,73.84,73.86,48906.0,68.2045,68.2137,68.1491,68.1676,48906.0
2023-05-01 15:35:00,73.85,73.86,73.78,73.79,54652.0,68.1583,68.1676,68.0937,68.1029,54652.0
2023-05-01 15:40:00,73.8,73.92,73.79,73.9,81296.0,68.1122,68.2229,68.1029,68.2045,81296.0
2023-05-01 15:45:00,73.9,74.0,73.88,73.88,128968.0,68.2045,68.2968,68.186,68.186,128968.0
2023-05-01 15:50:00,73.89,73.94,73.87,73.9,128788.0,68.1952,68.2414,68.1768,68.2045,128788.0
2023-05-01 15:55:00,73.91,74.0,73.83,73.87,241127.0,68.2137,68.2968,68.1399,68.1768,241127.0
2023-05-02 09:30:00,73.15,73.51,73.05,73.4,270264.0,67.5123,67.8445,67.42,67.743,270264.0
2023-05-02 09:35:00,73.48,73.73,73.42,73.62,93621.0,67.8168,68.0476,67.7615,67.946,93621.0
2023-05-02 09:40:00,73.62,73.65,73.45,73.59,66301.0,67.946,67.9737,67.7891,67.9184,66301.0
2023-05-02 09:45:00,73.59,73.59,73.43,73.48,68013.0,67.9184,67.9184,67.7707,67.8168,68013.0
2023-05-02 09:50:00,73.48,73.53,73.25,73.31,54389.0,67.8168,67.863,67.6046,67.6599,54389.0
2023-05-02 09:55:00,73.31,73.31,73.1,73.17,59483.0,67.6599,67.6599,67.4661,67.5307,59483.0
2023-05-02 10:00:00,73.16,73.21,72.93,72.95,63826.0,67.5215,67.5676,67.3092,67.3277,63826.0
2023-05-02 10:05:00,72.95,72.96,72.8,72.92,74750.0,67.3277,67.3369,67.1892,67.3,74750.0
2023-05-02 10:10:00,72.94,73.08,72.89,73.0,54296.0,67.3185,67.4477,67.2723,67.3738,54296.0
2023-05-02 10:15:00,73.0,73.0,72.8,72.82,100439.0,67.3738,67.3738,67.1892,67.2077,100439.0
2023-05-02 10:20:00,72.82,72.83,72.63,72.73,135567.0,67.2077,67.2169,67.0323,67.1246,135567.0
2023-05-02 10:25:00,72.73,72.77,72.49,72.51,64195.0,67.1246,67.1616,66.9031,66.9216,64195.0
2023-05-02 10:30:00,72.5,72.57,72.42,72.47,62138.0,66.9124,66.977,66.8385,66.8847,62138.0
2023-05-02 10:35:00,72.47,72.54,72.28,72.31,70663.0,66.8847,66.9493,66.7093,66.737,70663.0
2023-05-02 10:40:00,72.31,72.36,72.2,72.21,71549.0,66.737,66.7832,66.6355,66.6447,71549.0
2023-05-02 10:45:00,72.2,72.25,72.11,72.23,64466.0,66.6355,66.6816,66.5524,66.6632,64466.0
2023-05-02 10:50:00,72.23,72.29,72.07,72.13,96354.0,66.6632,66.7186,66.5155,66.5709,96354.0
2023-05-02 10:55:00,72.11,72.13,72.03,72.04,43457.0,66.5524,66.5709,66.4786,66.4878,43457.0
2023-05-02 11:00:00,72.04,72.07,71.83,71.92,114908.0,66.4878,66.5155,66.294,66.3771,114908.0
2023-05-02 11:05:00,71.91,71.96,71.85,71.95,51483.0,66.3678,66.414,66.3125,66.4048,51483.0
2023-05-02 11:10:00,71.94,72.05,71.91,72.04,56979.0,66.3955,66.497,66.3678,66.4878,56979.0
2023-05-02 11:15:00,72.03,72.11,71.91,71.93,74310.0,66.4786,66.5524,66.3678,66.3863,74310.0
2023-05-02 11:20:00,71.93,71.93,71.81,71.83,54721.0,66.3863,66.3863,66.2755,66.294,54721.0
2023-05-02 11:25:00,71.84,71.84,71.68,71.73,81078.0,66.3032,66.3032,66.1556,66.2017,81078.0
2023-05-02 11:30:00,71.73,71.75,71.65,71.71,59536.0,66.2017,66.2202,66.1279,66.1833,59536.0
2023-05-02 11:35:00,71.72,71.75,71.66,71.73,55411.0,66.1925,66.2202,66.1371,66.2017,55411.0
2023-05-02 11:40:00,71.72,71.85,71.71,71.77,57042.0,66.1925,66.3125,66.1833,66.2386,57042.0
2023-05-02 11:45:00,71.76,71.93,71.76,71.92,67281.0,66.2294,66.3863,66.2294,66.3771,67281.0
2023-05-02 11:50:00,71.92,71.97,71.8,71.9,47034.0,66.3771,66.4232,66.2663,66.3586,47034.0
2023-05-02 11:55:00,71.9,72.06,71.9,72.06,71662.0,66.3586,66.5063,66.3586,66.5063,71662.0
2023-05-02 12:00:00,72.05,72.09,71.84,71.88,99690.0,66.497,66.534,66.3032,66.3402,99690.0
2023-05-02 12:05:00,71.89,71.93,71.8,71.91,34139.0,66.3494,66.3863,66.2663,66.3678,34139.0
2023-05-02 12:10:00,71.92,71.93,71.84,71.91,27905.0,66.3771,66.3863,66.3032,66.3678,27905.0
2023-05-02 12:15:00,71.92,71.99,71.82,71.97,45170.0,66.3771,66.4417,66.2848,66.4232,45170.0
2023-05-02 12:20:00,71.97,71.99,71.91,71.96,27898.0,66.4232,66.4417,66.3678,66.414,27898.0
2023-05-02 12:25:00,71.97,72.06,71.93,72.05,45107.0,66.4232,66.5063,66.3863,66.497,45107.0
2023-05-02 12:30:00,72.06,72.16,72.02,72.13,59237.0,66.5063,66.5986,66.4694,66.5709,59237.0
2023-05-02 12:35:00,72.13,72.14,71.92,71.93,32287.0,66.5709,66.5801,66.3771,66.3863,32287.0
2023-05-02 12:40:00,71.92,72.01,71.9,72.0,28566.0,66.3771,66.4601,66.3586,66.4509,28566.0
2023-05-02 12:45:00,72.01,72.07,71.99,72.01,23099.0,66.4601,66.5155,66.4417,66.4601,23099.0
2023-05-02 12:50:00,72.01,72.16,72.0,72.14,29016.0,66.4601,66.5986,66.4509,66.5801,29016.0
2023-05-02 12:55:00,72.16,72.18,72.1,72.17,30241.0,66.5986,66.617,66.5432,66.6078,30241.0
2023-05-02 13:00:00,72.16,72.21,72.11,72.21,24030.0,66.5986,66.6447,66.5524,66.6447,24030.0
2023-05-02 13:05:00,72.2,72.23,72.16,72.22,30893.0,66.6355,66.6632,66.5986,66.6539,30893.0
2023-05-02 13:10:00,72.22,72.25,72.15,72.22,67762.0,66.6539,66.6816,66.5893,66.6539,67762.0
2023-05-02 13:15:00,72.22,72.26,72.12,72.14,39819.0,66.6539,66.6909,66.5617,66.5801,39819.0
2023-05-02 13:20:00,72.14,72.14,72.07,72.1,39911.0,66.5801,66.5801,66.5155,66.5432,39911.0
2023-05-02 13:25:00,72.09,72.16,72.05,72.11,43905.0,66.534,66.5986,66.497,66.5524,43905.0
2023-05-02 13:30:00,72.12,72.16,72.03,72.09,57351.0,66.5617,66.5986,66.4786,66.534,57351.0
2023-05-02 13:35:00,72.1,72.23,72.1,72.21,35066.0,66.5432,66.6632,66.5432,66.6447,35066.0
2023-05-02 13:40:00,72.2,72.26,72.17,72.26,41434.0,66.6355,66.6909,66.6078,66.6909,41434.0
2023-05-02 13:45:00,72.26,72.3,72.19,72.3,100614.0,66.6909,66.7278,66.6263,66.7278,100614.0
2023-05-02 13:50:00,72.3,72.36,72.26,72.32,46687.0,66.7278,66.7832,66.6909,66.7462,46687.0
2023-05-02 13:55:00,72.33,72.44,72.31,72.42,103471.0,66.7555,66.857,66.737,66.8385,103471.0
2023-05-02 14:00:00,72.42,72.44,72.24,72.28,83322.0,66.8385,66.857,66.6724,66.7093,83322.0
2023-05-02 14:05:00,72.27,72.28,72.18,72.19,33756.0,66.7001,66.7093,66.617,66.6263,33756.0
2023-05-02 14:10:00,72.19,72.2,72.09,72.13,55326.0,66.6263,66.6355,66.534,66.5709,55326.0
2023-05-02 14:15:00,72.13,72.24,72.12,72.22,38418.0,66.5709,66.6724,66.5617,66.6539,38418.0
2023-05-02 14:20:00,72.23,72.29,72.19,72.26,48327.0,66.6632,66.7186,66.6263,66.6909,48327.0
2023-05-02 14:25:00,72.26,72.26,72.18,72.24,26945.0,66.6909,66.6909,66.617,66.6724,26945.0
2023-05-02 14:30:00,72.25,72.27,72.2,72.25,37735.0,66.6816,66.7001,66.6355,66.6816,37735.0
2023-05-02 14:35:00,72.26,72.29,72.24,72.24,24740.0,66.6909,66.7186,66.6724,66.6724,24740.0
2023-05-02 14:40:00,72.25,72.26,72.11,72.18,60547.0,66.6816,66.6909,66.5524,66.617,60547.0
2023-05-02 14:45:00,72.18,72.35,72.17,72.34,60344.0,66.617,66.7739,66.6078,66.7647,60344.0
2023-05-02 14:50:00,72.33,72.44,72.33,72.43,59405.0,66.7555,66.857,66.7555,66.8478,59405.0
2023-05-02 14:55:00,72.42,72.44,72.31,72.36,54082.0,66.8385,66.857,66.737,66.7832,54082.0
2023-05-02 15:00:00,72.36,72.45,72.35,72.42,109028.0,66.7832,66.8662,66.7739,66.8385,109028.0
2023-05-02 15:05:00,72.43,72.61,72.38,72.6,136185.0,66.8478,67.0139,66.8016,67.0047,136185.0
2023-05-02 15:10:00,72.6,72.66,72.59,72.62,65800.0,67.0047,67.06,66.9954,67.0231,65800.0
2023-05-02 15:15:00,72.61,72.65,72.51,72.56,82395.0,67.0139,67.0508,66.9216,66.9677,82395.0
2023-05-02 15:20:00,72.56,72.71,72.54,72.7,70118.0,66.9677,67.1062,66.9493,67.097,70118.0
2023-05-02 15:25:00,72.7,72.75,72.65,72.74,73361.0,67.097,67.1431,67.0508,67.1339,73361.0
2023-05-02 15:30:00,72.73,72.73,72.58,72.61,96026.0,67.1246,67.1246,66.9862,67.0139,96026.0
2023-05-02 15:35:00,72.6,72.62,72.52,72.59,66378.0,67.0047,67.0231,66.9308,66.9954,66378.0
2023-05-02 15:40:00,72.59,72.75,72.57,72.75,122861.0,66.9954,67.1431,66.977,67.1431,122861.0
2023-05-02 15:45:00,72.74,72.79,72.69,72.78,195180.0,67.1339,67.18,67.0877,67.1708,195180.0
2023-05-02 15:50:00,72.78,72.89,72.77,72.89,206059.0,67.1708,67.2723,67.1616,67.2723,206059.0
2023-05-02 15:55:00,72.88,72.89,72.69,72.71,568132.0,67.2631,67.2723,67.0877,67.1062,568132.0
2023-05-03 09:30:00,71.4,71.54,69.71,69.95,887409.0,65.8971,66.0264,64.3374,64.5589,887409.0
2023-05-03 09:35:00,69.97,70.57,69.32,70.43,508975.0,64.5774,65.1311,63.9775,65.0019,508975.0
2023-05-03 09:40:00,70.37,70.79,70.01,70.4,308624.0,64.9465,65.3342,64.6143,64.9742,308624.0
2023-05-03 09:45:00,70.45,70.69,70.26,70.31,201326.0,65.0204,65.2419,64.845,64.8912,201326.0
2023-05-03 09:50:00,70.33,70.57,70.16,70.38,159695.0,64.9096,65.1311,64.7527,64.9558,159695.0
2023-05-03 09:55:00,70.38,70.49,70.15,70.25,169978.0,64.9558,65.0573,64.7435,64.8358,169978.0
2023-05-03 10:00:00,70.25,70.54,70.21,70.45,175970.0,64.8358,65.1034,64.7989,65.0204,175970.0
2023-05-03 10:05:00,70.49,70.86,70.37,70.63,209559.0,65.0573,65.3988,64.9465,65.1865,209559.0
2023-05-03 10:10:00,70.65,71.0,70.63,70.98,171515.0,65.2049,65.528,65.1865,65.5095,171515.0
2023-05-03 10:15:00,70.98,71.12,70.61,71.09,244110.0,65.5095,65.6387,65.168,65.611,244110.0
2023-05-03 10:20:00,71.08,71.09,70.62,70.68,131058.0,65.6018,65.611,65.1773,65.2326,131058.0
2023-05-03 10:25:00,70.68,70.79,70.53,70.76,142442.0,65.2326,65.3342,65.0942,65.3065,142442.0
2023-05-03 10:30:00,70.76,70.76,70.37,70.45,151355.0,65.3065,65.3065,64.9465,65.0204,151355.0
2023-05-03 10:35:00,70.45,70.75,70.38,70.64,151107.0,65.0204,65.2972,64.9558,65.1957,151107.0
2023-05-03 10:40:00,70.64,70.7,70.6,70.63,118232.0,65.1957,65.2511,65.1588,65.1865,118232.0
2023-05-03 10:45:00,70.63,70.68,70.56,70.62,86289.0,65.1865,65.2326,65.1219,65.1773,86289.0
2023-05-03 10:50:00,70.63,70.7,70.56,70.67,140696.0,65.1865,65.2511,65.1219,65.2234,140696.0
2023-05-03 10:55:00,70.67,70.84,70.65,70.8,145665.0,65.2234,65.3803,65.2049,65.3434,145665.0
2023-05-03 11:00:00,70.8,70.81,70.47,70.52,161960.0,65.3434,65.3526,65.0388,65.085,161960.0
2023-05-03 11:05:00,70.53,70.62,70.41,70.44,89386.0,65.0942,65.1773,64.9834,65.0111,89386.0
2023-05-03 11:10:00,70.45,70.46,70.29,70.42,105918.0,65.0204,65.0296,64.8727,64.9927,105918.0
2023-05-03 11:15:00,70.42,70.58,70.34,70.34,80017.0,64.9927,65.1403,64.9188,64.9188,80017.0
2023-05-03 11:20:00,70.33,70.46,70.27,70.42,70165.0,64.9096,65.0296,64.8542,64.9927,70165.0
2023-05-03 11:25:00,70.42,70.6,70.39,70.48,65799.0,64.9927,65.1588,64.965,65.048,65799.0
2023-05-03 11:30:00,70.5,70.65,70.43,70.56,233462.0,65.0665,65.2049,65.0019,65.1219,233462.0
2023-05-03 11:35:00,70.54,70.55,70.31,70.45,90348.0,65.1034,65.1127,64.8912,65.0204,90348.0
2023-05-03 11:40:00,70.45,70.48,70.39,70.44,75592.0,65.0204,65.048,64.965,65.0111,75592.0
2023-05-03 11:45:00,70.45,70.5,70.43,70.47,53503.0,65.0204,65.0665,65.0019,65.0388,53503.0
2023-05-03 11:50:00,70.47,70.61,70.41,70.59,83633.0,65.0388,65.168,64.9834,65.1496,83633.0
2023-05-03 11:55:00,70.61,70.61,70.53,70.54,48453.0,65.168,65.168,65.0942,65.1034,48453.0
2023-05-03 12:00:00,70.54,70.62,70.5,70.6,52895.0,65.1034,65.1773,65.0665,65.1588,52895.0
2023-05-03 12:05:00,70.59,70.67,70.55,70.6,36807.0,65.1496,65.2234,65.1127,65.1588,36807.0
2023-05-03 12:10:00,70.61,70.64,70.53,70.58,65890.0,65.168,65.1957,65.0942,65.1403,65890.0
2023-05-03 12:15:00,70.56,70.6,70.47,70.54,96565.0,65.1219,65.1588,65.0388,65.1034,96565.0
2023-05-03 12:20:00,70.55,70.64,70.5,70.6,64946.0,65.1127,65.1957,65.0665,65.1588,64946.0
2023-05-03 12:25:00,70.6,70.78,70.6,70.76,156081.0,65.1588,65.3249,65.1588,65.3065,156081.0
2023-05-03 12:30:00,70.76,70.77,70.65,70.67,128019.0,65.3065,65.3157,65.2049,65.2234,128019.0
2023-05-03 12:35:00,70.66,70.7,70.54,70.55,80098.0,65.2142,65.2511,65.1034,65.1127,80098.0
2023-05-03 12:40:00,70.55,70.59,70.5,70.52,42991.0,65.1127,65.1496,65.0665,65.085,42991.0
2023-05-03 12:45:00,70.51,70.55,70.5,70.51,98114.0,65.0757,65.1127,65.0665,65.0757,98114.0
2023-05-03 12:50:00,70.51,70.56,70.5,70.56,72994.0,65.0757,65.1219,65.0665,65.1219,72994.0
2023-05-03 12:55:00,70.56,70.57,70.53,70.56,54955.0,65.1219,65.1311,65.0942,65.1219,54955.0
2023-05-03 13:00:00,70.57,70.62,70.56,70.6,38413.0,65.1311,65.1773,65.1219,65.1588,38413.0
2023-05-03 13:05:00,70.6,70.6,70.53,70.56,39258.0,65.1588,65.1588,65.0942,65.1219,39258.0
2023-05-03 13:10:00,70.57,70.61,70.53,70.53,51331.0,65.1311,65.168,65.0942,65.0942,51331.0
2023-05-03 13:15:00,70.53,70.7,70.51,70.62,103281.0,65.0942,65.2511,65.0757,65.1773,103281.0
2023-05-03 13:20:00,70.61,70.64,70.53,70.64,44368.0,65.168,65.1957,65.0942,65.1957,44368.0
2023-05-03 13:25:00,70.64,70.66,70.6,70.64,49831.0,65.1957,65.2142,65.1588,65.1957,49831.0
2023-05-03 13:30:00,70.65,70.75,70.62,70.64,37502.0,65.2049,65.2972,65.1773,65.1957,37502.0
2023-05-03 13:35:00,70.62,70.65,70.53,70.55,41997.0,65.1773,65.2049,65.0942,65.1127,41997.0
2023-05-03 13:40:00,70.56,70.57,70.51,70.53,66035.0,65.1219,65.1311,65.0757,65.0942,66035.0
2023-05-03 13:45:00,70.53,70.56,70.5,70.53,45104.0,65.0942,65.1219,65.0665,65.0942,45104.0
2023-05-03 13:50:00,70.52,70.54,70.5,70.53,49858.0,65.085,65.1034,65.0665,65.0942,49858.0
2023-05-03 13:55:00,70.54,70.57,70.5,70.57,59449.0,65.1034,65.1311,65.0665,65.1311,59449.0
2023-05-03 14:00:00,70.56,70.7,70.49,70.59,100586.0,65.1219,65.2511,65.0573,65.1496,100586.0
2023-05-03 14:05:00,70.6,70.61,70.39,70.45,91726.0,65.1588,65.168,64.965,65.0204,91726.0
2023-05-03 14:10:00,70.44,70.44,70.25,70.36,82968.0,65.0111,65.0111,64.8358,64.9373,82968.0
2023-05-03 14:15:00,70.35,70.39,70.24,70.29,88390.0,64.9281,64.965,64.8265,64.8727,88390.0
2023-05-03 14:20:00,70.28,70.37,70.25,70.33,55000.0,64.8635,64.9465,64.8358,64.9096,55000.0
2023-05-03 14:25:00,70.32,70.39,70.21,70.23,86699.0,64.9004,64.965,64.7989,64.8173,86699.0
2023-05-03 14:30:00,70.23,70.27,70.11,70.13,103944.0,64.8173,64.8542,64.7066,64.725,103944.0
2023-05-03 14:35:00,70.14,70.29,70.04,70.12,135646.0,64.7343,64.8727,64.642,64.7158,135646.0
2023-05-03 14:40:00,70.16,70.29,70.0,70.08,125884.0,64.7527,64.8727,64.605,64.6789,125884.0
2023-05-03 14:45:00,70.07,70.14,70.01,70.08,102420.0,64.6696,64.7343,64.6143,64.6789,102420.0
2023-05-03 14:50:00,70.06,70.14,69.94,70.02,187906.0,64.6604,64.7343,64.5497,64.6235,187906.0
2023-05-03 14:55:00,70.0,70.2,70.0,70.07,49725.0,64.605,64.7896,64.605,64.6696,49725.0
2023-05-03 15:00:00,70.08,70.14,69.98,70.1,99394.0,64.6789,64.7343,64.5866,64.6973,99394.0
2023-05-03 15:05:00,70.1,70.23,69.98,70.03,144253.0,64.6973,64.8173,64.5866,64.6327,144253.0
2023-05-03 15:10:00,70.02,70.14,69.96,70.07,143906.0,64.6235,64.7343,64.5681,64.6696,143906.0
2023-05-03 15:15:00,70.06,70.06,69.92,69.96,138176.0,64.6604,64.6604,64.5312,64.5681,138176.0
2023-05-03 15:20:00,69.96,69.96,69.74,69.92,164200.0,64.5681,64.5681,64.3651,64.5312,164200.0
2023-05-03 15:25:00,69.93,70.11,69.83,69.89,294787.0,64.5404,64.7066,64.4481,64.5035,294787.0
2023-05-03 15:30:00,69.85,69.91,69.76,69.85,135183.0,64.4666,64.522,64.3835,64.4666,135183.0
2023-05-03 15:35:00,69.85,69.93,69.79,69.86,164344.0,64.4666,64.5404,64.4112,64.4758,164344.0
2023-05-03 15:40:00,69.85,69.9,69.79,69.87,181934.0,64.4666,64.5128,64.4112,64.4851,181934.0
2023-05-03 15:45:00,69.86,69.96,69.85,69.93,169374.0,64.4758,64.5681,64.4666,64.5404,169374.0
2023-05-03 15:50:00,69.94,69.98,69.8,69.89,281360.0,64.5497,64.5866,64.4205,64.5035,281360.0
2023-05-03 15:55:00,69.89,70.12,69.88,70.12,750199.0,64.5035,64.7158,64.4943,64.7158,750199.0
2023-05-04 09:30:00,69.61,70.17,69.5,69.81,208031.0,64.2451,64.7619,64.1436,64.4297,208031.0
2023-05-04 09:35:00,69.79,69.92,69.51,69.52,83365.0,64.4112,64.5312,64.1528,64.162,83365.0
2023-05-04 09:40:00,69.51,69.54,69.24,69.28,178435.0,64.1528,64.1805,63.9036,63.9405,178435.0
2023-05-04 09:45:00,69.28,69.31,69.2,69.25,107079.0,63.9405,63.9682,63.8667,63.9128,107079.0
2023-05-04 09:50:00,69.27,69.37,69.12,69.18,170718.0,63.9313,64.0236,63.7929,63.8482,170718.0
2023-05-04 09:55:00,69.16,69.23,68.95,68.96,175070.0,63.8298,63.8944,63.636,63.6452,175070.0
2023-05-04 10:00:00,68.96,68.97,68.72,68.76,130449.0,63.6452,63.6544,63.4237,63.4606,130449.0
2023-05-04 10:05:00,68.76,68.81,68.52,68.58,93110.0,63.4606,63.5068,63.2391,63.2945,93110.0
2023-05-04 10:10:00,68.57,68.59,68.44,68.51,147606.0,63.2853,63.3037,63.1653,63.2299,147606.0
2023-05-04 10:15:00,68.5,68.57,68.26,68.28,149094.0,63.2206,63.2853,62.9991,63.0176,149094.0
2023-05-04 10:20:00,68.27,68.35,68.19,68.32,154288.0,63.0084,63.0822,62.9345,63.0545,154288.0
2023-05-04 10:25:00,68.33,68.35,68.1,68.13,91633.0,63.0638,63.0822,62.8515,62.8792,91633.0
2023-05-04 10:30:00,68.12,68.31,68.12,68.3,89586.0,62.8699,63.0453,62.8699,63.0361,89586.0
2023-05-04 10:35:00,68.33,68.43,68.17,68.36,92871.0,63.0638,63.156,62.9161,63.0914,92871.0
2023-05-04 10:40:00,68.36,68.46,68.32,68.43,111709.0,63.0914,63.1837,63.0545,63.156,111709.0
2023-05-04 10:45:00,68.44,68.7,68.4,68.53,103221.0,63.1653,63.4052,63.1284,63.2483,103221.0
2023-05-04 10:50:00,68.54,68.64,68.5,68.63,77994.0,63.2576,63.3499,63.2206,63.3406,77994.0
2023-05-04 10:55:00,68.63,68.66,68.56,68.61,78936.0,63.3406,63.3683,63.276,63.3222,78936.0
2023-05-04 11:00:00,68.62,68.66,68.53,68.54,77402.0,63.3314,63.3683,63.2483,63.2576,77402.0
2023-05-04 11:05:00,68.54,68.84,68.53,68.79,105539.0,63.2576,63.5344,63.2483,63.4883,105539.0
2023-05-04 11:10:00,68.79,68.88,68.72,68.81,96276.0,63.4883,63.5714,63.4237,63.5068,96276.0
2023-05-04 11:15:00,68.81,68.84,68.55,68.58,71137.0,63.5068,63.5344,63.2668,63.2945,71137.0
2023-05-04 11:20:00,68.56,68.61,68.54,68.56,56871.0,63.276,63.3222,63.2576,63.276,56871.0
2023-05-04 11:25:00,68.57,68.59,68.43,68.45,59953.0,63.2853,63.3037,63.156,63.1745,59953.0
2023-05-04 11:30:00,68.44,68.49,68.31,68.33,72043.0,63.1653,63.2114,63.0453,63.0638,72043.0
2023-05-04 11:35:00,68.3,68.39,68.28,68.37,56444.0,63.0361,63.1191,63.0176,63.1007,56444.0
2023-05-04 11:40:00,68.37,68.39,68.29,68.29,48953.0,63.1007,63.1191,63.0268,63.0268,48953.0
2023-05-04 11:45:00,68.28,68.34,68.26,68.3,43845.0,63.0176,63.073,62.9991,63.0361,43845.0
2023-05-04 11:50:00,68.31,68.31,68.24,68.28,59807.0,63.0453,63.0453,62.9807,63.0176,59807.0
2023-05-04 11:55:00,68.29,68.32,68.19,68.2,89698.0,63.0268,63.0545,62.9345,62.9438,89698.0
2023-05-04 12:00:00,68.19,68.23,68.13,68.14,69812.0,62.9345,62.9715,62.8792,62.8884,69812.0
2023-05-04 12:05:00,68.16,68.23,68.14,68.23,44104.0,62.9069,62.9715,62.8884,62.9715,44104.0
2023-05-04 12:10:00,68.24,68.29,68.2,68.27,37342.0,62.9807,63.0268,62.9438,63.0084,37342.0
2023-05-04 12:15:00,68.26,68.4,68.24,68.33,46708.0,62.9991,63.1284,62.9807,63.0638,46708.0
2023-05-04 12:20:00,68.33,68.4,68.32,68.38,60374.0,63.0638,63.1284,63.0545,63.1099,60374.0
2023-05-04 12:25:00,68.38,68.57,68.37,68.52,73363.0,63.1099,63.2853,63.1007,63.2391,73363.0
2023-05-04 12:30:00,68.52,68.52,68.27,68.28,81322.0,63.2391,63.2391,63.0084,63.0176,81322.0
2023-05-04 12:35:00,68.28,68.36,68.23,68.36,28088.0,63.0176,63.0914,62.9715,63.0914,28088.0
2023-05-04 12:40:00,68.36,68.41,68.3,68.31,31560.0,63.0914,63.1376,63.0361,63.0453,31560.0
2023-05-04 12:45:00,68.31,68.32,68.23,68.24,51650.0,63.0453,63.0545,62.9715,62.9807,51650.0
2023-05-04 12:50:00,68.23,68.26,68.13,68.18,106607.0,62.9715,62.9991,62.8792,62.9253,106607.0
2023-05-04 12:55:00,68.17,68.3,68.17,68.29,42605.0,62.9161,63.0361,62.9161,63.0268,42605.0
2023-05-04 13:00:00,68.3,68.33,68.17,68.22,58946.0,63.0361,63.0638,62.9161,62.9622,58946.0
2023-05-04 13:05:00,68.22,68.27,68.19,68.25,77817.0,62.9622,63.0084,62.9345,62.9899,77817.0
2023-05-04 13:10:00,68.25,68.35,68.21,68.34,51496.0,62.9899,63.0822,62.953,63.073,51496.0
2023-05-04 13:15:00,68.34,68.46,68.34,68.42,85732.0,63.073,63.1837,63.073,63.1468,85732.0
2023-05-04 13:20:00,68.42,68.59,68.42,68.59,41670.0,63.1468,63.3037,63.1468,63.3037,41670.0
2023-05-04 13:25:00,68.6,68.6,68.4,68.44,54495.0,63.3129,63.3129,63.1284,63.1653,54495.0
2023-05-04 13:30:00,68.44,68.46,68.4,68.46,62286.0,63.1653,63.1837,63.1284,63.1837,62286.0
2023-05-04 13:35:00,68.45,68.49,68.4,68.46,86365.0,63.1745,63.2114,63.1284,63.1837,86365.0
2023-05-04 13:40:00,68.45,68.46,68.38,68.42,81519.0,63.1745,63.1837,63.1099,63.1468,81519.0
2023-05-04 13:45:00,68.42,68.42,68.3,68.31,65009.0,63.1468,63.1468,63.0361,63.0453,65009.0
2023-05-04 13:50:00,68.31,68.36,68.25,68.36,93468.0,63.0453,63.0914,62.9899,63.0914,93468.0
2023-05-04 13:55:00,68.36,68.41,68.31,68.41,50359.0,63.0914,63.1376,63.0453,63.1376,50359.0
2023-05-04 14:00:00,68.41,68.5,68.38,68.46,119384.0,63.1376,63.2206,63.1099,63.1837,119384.0
2023-05-04 14:05:00,68.46,68.63,68.46,68.6,98143.0,63.1837,63.3406,63.1837,63.3129,98143.0
2023-05-04 14:10:00,68.59,68.68,68.56,68.68,99288.0,63.3037,63.3868,63.276,63.3868,99288.0
2023-05-04 14:15:00,68.67,68.7,68.62,68.68,70443.0,63.3775,63.4052,63.3314,63.3868,70443.0
2023-05-04 14:20:00,68.68,68.77,68.67,68.76,98371.0,63.3868,63.4698,63.3775,63.4606,98371.0
2023-05-04 14:25:00,68.78,68.8,68.73,68.76,83227.0,63.4791,63.4975,63.4329,63.4606,83227.0
2023-05-04 14:30:00,68.75,68.75,68.64,68.7,88128.0,63.4514,63.4514,63.3499,63.4052,88128.0
2023-05-04 14:35:00,68.7,68.8,68.68,68.68,73466.0,63.4052,63.4975,63.3868,63.3868,73466.0
2023-05-04 14:40:00,68.68,68.7,68.62,68.64,36287.0,63.3868,63.4052,63.3314,63.3499,36287.0
2023-05-04 14:45:00,68.64,68.69,68.61,68.67,44419.0,63.3499,63.396,63.3222,63.3775,44419.0
2023-05-04 14:50:00,68.67,68.75,68.66,68.71,49279.0,63.3775,63.4514,63.3683,63.4145,49279.0
2023-05-04 14:55:00,68.72,68.8,68.69,68.79,46822.0,63.4237,63.4975,63.396,63.4883,46822.0
2023-05-04 15:00:00,68.78,68.89,68.77,68.88,87394.0,63.4791,63.5806,63.4698,63.5714,87394.0
2023-05-04 15:05:00,68.88,68.97,68.87,68.92,56225.0,63.5714,63.6544,63.5621,63.6083,56225.0
2023-05-04 15:10:00,68.92,68.94,68.78,68.8,66354.0,63.6083,63.6267,63.4791,63.4975,66354.0
2023-05-04 15:15:00,68.8,68.8,68.68,68.72,48738.0,63.4975,63.4975,63.3868,63.4237,48738.0
2023-05-04 15:20:00,68.72,68.78,68.66,68.76,53160.0,63.4237,63.4791,63.3683,63.4606,53160.0
2023-05-04 15:25:00,68.75,68.81,68.74,68.78,68880.0,63.4514,63.5068,63.4422,63.4791,68880.0
2023-05-04 15:30:00,68.77,68.82,68.75,68.81,73379.0,63.4698,63.516,63.4514,63.5068,73379.0
2023-05-04 15:35:00,68.81,68.91,68.78,68.84,106025.0,63.5068,63.5991,63.4791,63.5344,106025.0
2023-05-04 15:40:00,68.83,68.86,68.65,68.65,105497.0,63.5252,63.5529,63.3591,63.3591,105497.0
2023-05-04 15:45:00,68.65,68.73,68.59,68.69,140004.0,63.3591,63.4329,63.3037,63.396,140004.0
2023-05-04 15:50:00,68.68,68.79,68.59,68.76,217836.0,63.3868,63.4883,63.3037,63.4606,217836.0
2023-05-04 15:55:00,68.75,68.83,68.71,68.78,389283.0,63.4514,63.5252,63.4145,63.4791,389283.0
2023-05-05 09:30:00,71.03,71.15,70.65,70.88,529447.0,65.5557,65.6664,65.2049,65.4172,529447.0
2023-05-05 09:35:00,70.9,71.1,70.66,70.96,272655.0,65.4357,65.6203,65.2142,65.4911,272655.0
2023-05-05 09:40:00,70.97,71.45,70.97,71.44,329038.0,65.5003,65.9433,65.5003,65.9341,329038.0
2023-05-05 09:45:00,71.45,71.48,71.32,71.32,139828.0,65.9433,65.971,65.8233,65.8233,139828.0
2023-05-05 09:50:00,71.33,71.33,71.04,71.2,95156.0,65.8325,65.8325,65.5649,65.7126,95156.0
2023-05-05 09:55:00,71.22,71.38,71.07,71.18,180675.0,65.731,65.8787,65.5926,65.6941,180675.0
2023-05-05 10:00:00,71.18,71.35,71.11,71.19,129230.0,65.6941,65.851,65.6295,65.7033,129230.0
2023-05-05 10:05:00,71.2,71.52,71.2,71.44,99446.0,65.7126,66.0079,65.7126,65.9341,99446.0
2023-05-05 10:10:00,71.44,71.45,71.03,71.14,157109.0,65.9341,65.9433,65.5557,65.6572,157109.0
2023-05-05 10:15:00,71.13,71.39,71.12,71.37,49232.0,65.648,65.8879,65.6387,65.8695,49232.0
2023-05-05 10:20:00,71.37,71.37,71.15,71.22,66839.0,65.8695,65.8695,65.6664,65.731,66839.0
2023-05-05 10:25:00,71.21,71.34,71.14,71.15,67319.0,65.7218,65.8418,65.6572,65.6664,67319.0
2023-05-05 10:30:00,71.16,71.21,70.98,71.02,122238.0,65.6756,65.7218,65.5095,65.5464,122238.0
2023-05-05 10:35:00,71.02,71.15,70.96,71.11,66992.0,65.5464,65.6664,65.4911,65.6295,66992.0
2023-05-05 10:40:00,71.14,71.19,70.87,70.9,88084.0,65.6572,65.7033,65.408,65.4357,88084.0
2023-05-05 10:45:00,70.89,70.98,70.85,70.9,68192.0,65.4265,65.5095,65.3895,65.4357,68192.0
2023-05-05 10:50:00,70.9,70.98,70.8,70.98,139232.0,65.4357,65.5095,65.3434,65.5095,139232.0
2023-05-05 10:55:00,70.97,71.2,70.94,71.16,65216.0,65.5003,65.7126,65.4726,65.6756,65216.0
2023-05-05 11:00:00,71.16,71.33,71.13,71.3,60412.0,65.6756,65.8325,65.648,65.8049,60412.0
2023-05-05 11:05:00,71.3,71.33,71.07,71.07,57924.0,65.8049,65.8325,65.5926,65.5926,57924.0
2023-05-05 11:10:00,71.07,71.18,71.05,71.16,59979.0,65.5926,65.6941,65.5741,65.6756,59979.0
2023-05-05 11:15:00,71.16,71.2,71.02,71.02,70199.0,65.6756,65.7126,65.5464,65.5464,70199.0
2023-05-05 11:20:00,71.03,71.13,70.94,71.11,70453.0,65.5557,65.648,65.4726,65.6295,70453.0
2023-05-05 11:25:00,71.1,71.1,70.93,70.96,90481.0,65.6203,65.6203,65.4634,65.4911,90481.0
2023-05-05 11:30:00,70.95,71.11,70.95,71.07,78135.0,65.4818,65.6295,65.4818,65.5926,78135.0
2023-05-05 11:35:00,71.06,71.09,70.84,70.87,77362.0,65.5833,65.611,65.3803,65.408,77362.0
2023-05-05 11:40:00,70.87,70.95,70.71,70.72,136778.0,65.408,65.4818,65.2603,65.2696,136778.0
2023-05-05 11:45:00,70.7,70.78,70.63,70.75,79573.0,65.2511,65.3249,65.1865,65.2972,79573.0
2023-05-05 11:50:00,70.75,70.78,70.69,70.73,73943.0,65.2972,65.3249,65.2419,65.2788,73943.0
2023-05-05 11:55:00,70.73,70.88,70.73,70.85,63938.0,65.2788,65.4172,65.2788,65.3895,63938.0
2023-05-05 12:00:00,70.83,70.94,70.82,70.86,46455.0,65.3711,65.4726,65.3618,65.3988,46455.0
2023-05-05 12:05:00,70.85,70.94,70.84,70.85,41237.0,65.3895,65.4726,65.3803,65.3895,41237.0
2023-05-05 12:10:00,70.84,70.84,70.77,70.79,49835.0,65.3803,65.3803,65.3157,65.3342,49835.0
2023-05-05 12:15:00,70.78,70.79,70.66,70.67,58136.0,65.3249,65.3342,65.2142,65.2234,58136.0
2023-05-05 12:20:00,70.68,70.7,70.53,70.58,79814.0,65.2326,65.2511,65.0942,65.1403,79814.0
2023-05-05 12:25:00,70.59,70.72,70.58,70.62,58756.0,65.1496,65.2696,65.1403,65.1773,58756.0
2023-05-05 12:30:00,70.62,70.73,70.58,70.63,62140.0,65.1773,65.2788,65.1403,65.1865,62140.0
2023-05-05 12:35:00,70.64,70.76,70.62,70.75,62531.0,65.1957,65.3065,65.1773,65.2972,62531.0
2023-05-05 12:40:00,70.73,70.77,70.59,70.6,63106.0,65.2788,65.3157,65.1496,65.1588,63106.0
2023-05-05 12:45:00,70.6,70.68,70.59,70.64,63081.0,65.1588,65.2326,65.1496,65.1957,63081.0
2023-05-05 12:50:00,70.64,70.7,70.61,70.62,38987.0,65.1957,65.2511,65.168,65.1773,38987.0
2023-05-05 12:55:00,70.61,70.81,70.58,70.76,39294.0,65.168,65.3526,65.1403,65.3065,39294.0
2023-05-05 13:00:00,70.76,70.8,70.68,70.7,26004.0,65.3065,65.3434,65.2326,65.2511,26004.0
2023-05-05 13:05:00,70.69,70.75,70.69,70.72,32665.0,65.2419,65.2972,65.2419,65.2696,32665.0
2023-05-05 13:10:00,70.73,70.78,70.56,70.57,68119.0,65.2788,65.3249,65.1219,65.1311,68119.0
2023-05-05 13:15:00,70.56,70.57,70.46,70.48,76239.0,65.1219,65.1311,65.0296,65.048,76239.0
2023-05-05 13:20:00,70.48,70.54,70.43,70.53,58739.0,65.048,65.1034,65.0019,65.0942,58739.0
2023-05-05 13:25:00,70.53,70.54,70.47,70.49,37948.0,65.0942,65.1034,65.0388,65.0573,37948.0
2023-05-05 13:30:00,70.5,70.6,70.5,70.56,69047.0,65.0665,65.1588,65.0665,65.1219,69047.0
2023-05-05 13:35:00,70.57,70.6,70.52,70.53,40402.0,65.1311,65.1588,65.085,65.0942,40402.0
2023-05-05 13:40:00,70.54,70.62,70.51,70.59,86035.0,65.1034,65.1773,65.0757,65.1496,86035.0
2023-05-05 13:45:00,70.59,70.6,70.44,70.45,42182.0,65.1496,65.1588,65.0111,65.0204,42182.0
2023-05-05 13:50:00,70.45,70.47,70.43,70.44,46094.0,65.0204,65.0388,65.0019,65.0111,46094.0
2023-05-05 13:55:00,70.45,70.49,70.39,70.48,30109.0,65.0204,65.0573,64.965,65.048,30109.0
2023-05-05 14:00:00,70.48,70.57,70.48,70.56,49641.0,65.048,65.1311,65.048,65.1219,49641.0
2023-05-05 14:05:00,70.56,70.59,70.51,70.54,41836.0,65.1219,65.1496,65.0757,65.1034,41836.0
2023-05-05 14:10:00,70.54,70.56,70.51,70.53,29270.0,65.1034,65.1219,65.0757,65.0942,29270.0
2023-05-05 14:15:00,70.54,70.55,70.47,70.47,44252.0,65.1034,65.1127,65.0388,65.0388,44252.0
2023-05-05 14:20:00,70.45,70.57,70.44,70.57,85028.0,65.0204,65.1311,65.0111,65.1311,85028.0
2023-05-05 14:25:00,70.57,70.68,70.52,70.63,40402.0,65.1311,65.2326,65.085,65.1865,40402.0
2023-05-05 14:30:00,70.63,70.69,70.59,70.61,43953.0,65.1865,65.2419,65.1496,65.168,43953.0
2023-05-05 14:35:00,70.62,70.66,70.58,70.6,38392.0,65.1773,65.2142,65.1403,65.1588,38392.0
2023-05-05 14:40:00,70.61,70.71,70.61,70.69,31417.0,65.168,65.2603,65.168,65.2419,31417.0
2023-05-05 14:45:00,70.69,70.84,70.68,70.82,59323.0,65.2419,65.3803,65.2326,65.3618,59323.0
2023-05-05 14:50:00,70.83,70.95,70.82,70.92,42787.0,65.3711,65.4818,65.3618,65.4541,42787.0
2023-05-05 14:55:00,70.92,70.94,70.81,70.81,59536.0,65.4541,65.4726,65.3526,65.3526,59536.0
2023-05-05 15:00:00,70.81,70.95,70.8,70.82,51638.0,65.3526,65.4818,65.3434,65.3618,51638.0
2023-05-05 15:05:00,70.82,70.9,70.81,70.89,67628.0,65.3618,65.4357,65.3526,65.4265,67628.0
2023-05-05 15:10:00,70.89,70.91,70.82,70.83,50223.0,65.4265,65.4449,65.3618,65.3711,50223.0
2023-05-05 15:15:00,70.84,70.86,70.79,70.79,37163.0,65.3803,65.3988,65.3342,65.3342,37163.0
2023-05-05 15:20:00,70.8,70.83,70.77,70.8,41363.0,65.3434,65.3711,65.3157,65.3434,41363.0
2023-05-05 15:25:00,70.81,70.85,70.78,70.84,41240.0,65.3526,65.3895,65.3249,65.3803,41240.0
2023-05-05 15:30:00,70.84,70.93,70.82,70.89,79434.0,65.3803,65.4634,65.3618,65.4265,79434.0
2023-05-05 15:35:00,70.88,70.91,70.81,70.83,71143.0,65.4172,65.4449,65.3526,65.3711,71143.0
2023-05-05 15:40:00,70.83,70.85,70.76,70.77,109046.0,65.3711,65.3895,65.3065,65.3157,109046.0
2023-05-05 15:45:00,70.76,70.77,70.68,70.76,165187.0,65.3065,65.3157,65.2326,65.3065,165187.0
2023-05-05 15:50:00,70.77,70.79,70.7,70.78,170289.0,65.3157,65.3342,65.2511,65.3249,170289.0
2023-05-05 15:55:00,70.78,70.81,70.62,70.7,431504.0,65.3249,65.3526,65.1773,65.2511,431504.0
2023-05-08 09:30:00,70.43,70.51,70.11,70.25,186056.0,65.0019,65.0757,64.7066,64.8358,186056.0
2023-05-08 09:35:00,70.25,70.5,70.04,70.31,106798.0,64.8358,65.0665,64.642,64.8912,106798.0
2023-05-08 09:40:00,70.32,70.49,70.28,70.39,97511.0,64.9004,65.0573,64.8635,64.965,97511.0
2023-05-08 09:45:00,70.4,70.4,70.1,70.19,50112.0,64.9742,64.9742,64.6973,64.7804,50112.0
2023-05-08 09:50:00,70.19,70.23,70.11,70.12,59027.0,64.7804,64.8173,64.7066,64.7158,59027.0
2023-05-08 09:55:00,70.11,70.15,70.02,70.12,58881.0,64.7066,64.7435,64.6235,64.7158,58881.0
2023-05-08 10:00:00,70.12,70.15,69.97,70.12,95761.0,64.7158,64.7435,64.5774,64.7158,95761.0
2023-05-08 10:05:00,70.11,70.13,69.95,69.99,66178.0,64.7066,64.725,64.5589,64.5958,66178.0
2023-05-08 10:10:00,69.97,69.97,69.85,69.87,52223.0,64.5774,64.5774,64.4666,64.4851,52223.0
2023-05-08 10:15:00,69.87,69.89,69.79,69.84,87538.0,64.4851,64.5035,64.4112,64.4574,87538.0
2023-05-08 10:20:00,69.84,69.89,69.75,69.76,115992.0,64.4574,64.5035,64.3743,64.3835,115992.0
2023-05-08 10:25:00,69.76,69.76,69.66,69.7,70072.0,64.3835,64.3835,64.2912,64.3282,70072.0
2023-05-08 10:30:00,69.71,69.89,69.71,69.85,107867.0,64.3374,64.5035,64.3374,64.4666,107867.0
2023-05-08 10:35:00,69.86,69.87,69.72,69.83,87935.0,64.4758,64.4851,64.3466,64.4481,87935.0
2023-05-08 10:40:00,69.84,69.88,69.78,69.83,104042.0,64.4574,64.4943,64.402,64.4481,104042.0
2023-05-08 10:45:00,69.84,69.85,69.72,69.85,51832.0,64.4574,64.4666,64.3466,64.4666,51832.0
2023-05-08 10:50:00,69.86,69.87,69.79,69.83,98939.0,64.4758,64.4851,64.4112,64.4481,98939.0
2023-05-08 10:55:00,69.83,69.84,69.73,69.74,56321.0,64.4481,64.4574,64.3559,64.3651,56321.0
2023-05-08 11:00:00,69.75,69.82,69.73,69.78,75749.0,64.3743,64.4389,64.3559,64.402,75749.0
2023-05-08 11:05:00,69.78,69.82,69.75,69.8,54565.0,64.402,64.4389,64.3743,64.4205,54565.0
2023-05-08 11:10:00,69.79,69.82,69.7,69.72,55636.0,64.4112,64.4389,64.3282,64.3466,55636.0
2023-05-08 11:15:00,69.72,69.81,69.69,69.81,72327.0,64.3466,64.4297,64.3189,64.4297,72327.0
2023-05-08 11:20:00,69.81,69.81,69.69,69.78,99770.0,64.4297,64.4297,64.3189,64.402,99770.0
2023-05-08 11:25:00,69.79,69.79,69.72,69.76,53546.0,64.4112,64.4112,64.3466,64.3835,53546.0
2023-05-08 11:30:00,69.75,69.79,69.74,69.78,52654.0,64.3743,64.4112,64.3651,64.402,52654.0
2023-05-08 11:35:00,69.78,69.82,69.77,69.8,95918.0,64.402,64.4389,64.3928,64.4205,95918.0
2023-05-08 11:40:00,69.8,69.8,69.72,69.77,35516.0,64.4205,64.4205,64.3466,64.3928,35516.0
2023-05-08 11:45:00,69.77,69.83,69.73,69.81,41217.0,64.3928,64.4481,64.3559,64.4297,41217.0
2023-05-08 11:50:00,69.82,69.83,69.77,69.81,48422.0,64.4389,64.4481,64.3928,64.4297,48422.0
2023-05-08 11:55:00,69.82,69.92,69.81,69.87,63668.0,64.4389,64.5312,64.4297,64.4851,63668.0
2023-05-08 12:00:00,69.87,69.9,69.83,69.85,34544.0,64.4851,64.5128,64.4481,64.4666,34544.0
2023-05-08 12:05:00,69.84,69.85,69.73,69.78,37664.0,64.4574,64.4666,64.3559,64.402,37664.0
2023-05-08 12:10:00,69.78,69.8,69.73,69.73,43820.0,64.402,64.4205,64.3559,64.3559,43820.0
2023-05-08 12:15:00,69.75,69.83,69.74,69.83,29995.0,64.3743,64.4481,64.3651,64.4481,29995.0
2023-05-08 12:20:00,69.83,69.89,69.79,69.87,26608.0,64.4481,64.5035,64.4112,64.4851,26608.0
2023-05-08 12:25:00,69.88,69.88,69.82,69.87,46555.0,64.4943,64.4943,64.4389,64.4851,46555.0
2023-05-08 12:30:00,69.88,69.88,69.8,69.81,26468.0,64.4943,64.4943,64.4205,64.4297,26468.0
2023-05-08 12:35:00,69.81,69.82,69.75,69.75,22290.0,64.4297,64.4389,64.3743,64.3743,22290.0
2023-05-08 12:40:00,69.74,69.76,69.63,69.66,58720.0,64.3651,64.3835,64.2636,64.2912,58720.0
2023-05-08 12:45:00,69.66,69.67,69.59,69.6,87897.0,64.2912,64.3005,64.2266,64.2359,87897.0
2023-05-08 12:50:00,69.6,69.6,69.55,69.56,35177.0,64.2359,64.2359,64.1897,64.199,35177.0
2023-05-08 12:55:00,69.56,69.68,69.56,69.64,44943.0,64.199,64.3097,64.199,64.2728,44943.0
2023-05-08 13:00:00,69.64,69.7,69.63,69.69,66028.0,64.2728,64.3282,64.2636,64.3189,66028.0
2023-05-08 13:05:00,69.7,69.7,69.63,69.65,43036.0,64.3282,64.3282,64.2636,64.282,43036.0
2023-05-08 13:10:00,69.65,69.69,69.61,69.67,44127.0,64.282,64.3189,64.2451,64.3005,44127.0
2023-05-08 13:15:00,69.67,69.69,69.61,69.62,32392.0,64.3005,64.3189,64.2451,64.2543,32392.0
2023-05-08 13:20:00,69.62,69.66,69.58,69.61,32716.0,64.2543,64.2912,64.2174,64.2451,32716.0
2023-05-08 13:25:00,69.61,69.65,69.59,69.6,41169.0,64.2451,64.282,64.2266,64.2359,41169.0
2023-05-08 13:30:00,69.6,69.7,69.6,69.69,121255.0,64.2359,64.3282,64.2359,64.3189,121255.0
2023-05-08 13:35:00,69.69,69.71,69.64,69.7,86059.0,64.3189,64.3374,64.2728,64.3282,86059.0
2023-05-08 13:40:00,69.7,69.74,69.69,69.73,72376.0,64.3282,64.3651,64.3189,64.3559,72376.0
2023-05-08 13:45:00,69.73,69.78,69.7,69.72,77212.0,64.3559,64.402,64.3282,64.3466,77212.0
2023-05-08 13:50:00,69.72,69.84,69.69,69.83,58600.0,64.3466,64.4574,64.3189,64.4481,58600.0
2023-05-08 13:55:00,69.83,69.86,69.79,69.86,63625.0,64.4481,64.4758,64.4112,64.4758,63625.0
2023-05-08 14:00:00,69.86,70.03,69.86,70.02,152261.0,64.4758,64.6327,64.4758,64.6235,152261.0
2023-05-08 14:05:00,70.02,70.06,69.8,69.87,65349.0,64.6235,64.6604,64.4205,64.4851,65349.0
2023-05-08 14:10:00,69.86,69.94,69.82,69.86,36054.0,64.4758,64.5497,64.4389,64.4758,36054.0
2023-05-08 14:15:00,69.86,69.91,69.86,69.9,41066.0,64.4758,64.522,64.4758,64.5128,41066.0
2023-05-08 14:20:00,69.89,69.96,69.87,69.92,75339.0,64.5035,64.5681,64.4851,64.5312,75339.0
2023-05-08 14:25:00,69.91,69.92,69.86,69.89,45489.0,64.522,64.5312,64.4758,64.5035,45489.0
2023-05-08 14:30:00,69.89,69.9,69.83,69.85,50861.0,64.5035,64.5128,64.4481,64.4666,50861.0
2023-05-08 14:35:00,69.85,69.91,69.84,69.89,105101.0,64.4666,64.522,64.4574,64.5035,105101.0
2023-05-08 14:40:00,69.89,69.92,69.88,69.9,65992.0,64.5035,64.5312,64.4943,64.5128,65992.0
2023-05-08 14:45:00,69.91,69.91,69.86,69.88,30156.0,64.522,64.522,64.4758,64.4943,30156.0
2023-05-08 14:50:00,69.88,69.89,69.83,69.84,56101.0,64.4943,64.5035,64.4481,64.4574,56101.0
2023-05-08 14:55:00,69.84,69.89,69.83,69.88,51931.0,64.4574,64.5035,64.4481,64.4943,51931.0
2023-05-08 15:00:00,69.89,69.89,69.85,69.87,34949.0,64.5035,64.5035,64.4666,64.4851,34949.0
2023-05-08 15:05:00,69.87,69.88,69.79,69.8,83508.0,64.4851,64.4943,64.4112,64.4205,83508.0
2023-05-08 15:10:00,69.79,69.8,69.75,69.78,67710.0,64.4112,64.4205,64.3743,64.402,67710.0
2023-05-08 15:15:00,69.79,69.85,69.78,69.8,73407.0,64.4112,64.4666,64.402,64.4205,73407.0
2023-05-08 15:20:00,69.8,69.83,69.78,69.8,51296.0,64.4205,64.4481,64.402,64.4205,51296.0
2023-05-08 15:25:00,69.8,69.8,69.65,69.7,147007.0,64.4205,64.4205,64.282,64.3282,147007.0
2023-05-08 15:30:00,69.7,69.74,69.68,69.7,228467.0,64.3282,64.3651,64.3097,64.3282,228467.0
2023-05-08 15:35:00,69.7,69.74,69.66,69.73,75904.0,64.3282,64.3651,64.2912,64.3559,75904.0
2023-05-08 15:40:00,69.73,69.74,69.68,69.71,66018.0,64.3559,64.3651,64.3097,64.3374,66018.0
2023-05-08 15:45:00,69.7,69.71,69.62,69.63,116819.0,64.3282,64.3374,64.2543,64.2636,116819.0
2023-05-08 15:50:00,69.64,69.7,69.61,69.65,140560.0,64.2728,64.3282,64.2451,64.282,140560.0
2023-05-08 15:55:00,69.66,69.69,69.6,69.67,422259.0,64.2912,64.3189,64.2359,64.3005,422259.0
2023-05-09 09:30:00,69.58,69.95,69.48,69.93,276571.0,64.2174,64.5589,64.1251,64.5404,276571.0
2023-05-09 09:35:00,69.96,69.99,69.86,69.86,96460.0,64.5681,64.5958,64.4758,64.4758,96460.0
2023-05-09 09:40:00,69.87,70.03,69.78,69.95,153002.0,64.4851,64.6327,64.402,64.5589,153002.0
2023-05-09 09:45:00,69.96,70.11,69.93,70.09,92959.0,64.5681,64.7066,64.5404,64.6881,92959.0
2023-05-09 09:50:00,70.09,70.26,70.06,70.11,102113.0,64.6881,64.845,64.6604,64.7066,102113.0
2023-05-09 09:55:00,70.11,70.11,69.97,69.99,60381.0,64.7066,64.7066,64.5774,64.5958,60381.0
2023-05-09 10:00:00,69.99,70.1,69.91,69.97,61702.0,64.5958,64.6973,64.522,64.5774,61702.0
2023-05-09 10:05:00,69.97,69.99,69.84,69.91,46194.0,64.5774,64.5958,64.4574,64.522,46194.0
2023-05-09 10:10:00,69.91,70.0,69.9,69.97,45808.0,64.522,64.605,64.5128,64.5774,45808.0
2023-05-09 10:15:00,69.99,70.12,69.98,70.11,43259.0,64.5958,64.7158,64.5866,64.7066,43259.0
2023-05-09 10:20:00,70.09,70.1,69.94,69.95,36285.0,64.6881,64.6973,64.5497,64.5589,36285.0
2023-05-09 10:25:00,69.96,70.07,69.95,69.97,41182.0,64.5681,64.6696,64.5589,64.5774,41182.0
2023-05-09 10:30:00,69.97,70.0,69.83,69.87,48843.0,64.5774,64.605,64.4481,64.4851,48843.0
2023-05-09 10:35:00,69.88,69.9,69.8,69.86,62151.0,64.4943,64.5128,64.4205,64.4758,62151.0
2023-05-09 10:40:00,69.86,70.0,69.81,69.99,34687.0,64.4758,64.605,64.4297,64.5958,34687.0
2023-05-09 10:45:00,70.0,70.01,69.86,69.89,49890.0,64.605,64.6143,64.4758,64.5035,49890.0
2023-05-09 10:50:00,69.88,69.9,69.8,69.81,37404.0,64.4943,64.5128,64.4205,64.4297,37404.0
2023-05-09 10:55:00,69.82,69.91,69.8,69.83,54676.0,64.4389,64.522,64.4205,64.4481,54676.0
2023-05-09 11:00:00,69.84,69.88,69.82,69.83,42074.0,64.4574,64.4943,64.4389,64.4481,42074.0
2023-05-09 11:05:00,69.83,69.95,69.83,69.95,32893.0,64.4481,64.5589,64.4481,64.5589,32893.0
2023-05-09 11:10:00,69.95,69.96,69.84,69.85,22908.0,64.5589,64.5681,64.4574,64.4666,22908.0
2023-05-09 11:15:00,69.86,70.01,69.85,69.99,51615.0,64.4758,64.6143,64.4666,64.5958,51615.0
2023-05-09 11:20:00,70.01,70.07,69.99,70.02,27737.0,64.6143,64.6696,64.5958,64.6235,27737.0
2023-05-09 11:25:00,70.02,70.06,69.94,69.97,89982.0,64.6235,64.6604,64.5497,64.5774,89982.0
2023-05-09 11:30:00,69.97,69.97,69.89,69.92,36573.0,64.5774,64.5774,64.5035,64.5312,36573.0
2023-05-09 11:35:00,69.92,69.93,69.82,69.84,68507.0,64.5312,64.5404,64.4389,64.4574,68507.0
2023-05-09 11:40:00,69.83,69.84,69.74,69.77,53616.0,64.4481,64.4574,64.3651,64.3928,53616.0
2023-05-09 11:45:00,69.78,69.83,69.75,69.83,28964.0,64.402,64.4481,64.3743,64.4481,28964.0
2023-05-09 11:50:00,69.83,69.88,69.8,69.82,23171.0,64.4481,64.4943,64.4205,64.4389,23171.0
2023-05-09 11:55:00,69.83,69.83,69.78,69.82,38400.0,64.4481,64.4481,64.402,64.4389,38400.0
2023-05-09 12:00:00,69.81,69.83,69.78,69.81,30811.0,64.4297,64.4481,64.402,64.4297,30811.0
2023-05-09 12:05:00,69.81,69.86,69.78,69.8,18895.0,64.4297,64.4758,64.402,64.4205,18895.0
2023-05-09 12:10:00,69.83,69.83,69.78,69.79,21938.0,64.4481,64.4481,64.402,64.4112,21938.0
2023-05-09 12:15:00,69.78,69.85,69.76,69.76,40827.0,64.402,64.4666,64.3835,64.3835,40827.0
2023-05-09 12:20:00,69.76,69.77,69.7,69.7,42780.0,64.3835,64.3928,64.3282,64.3282,42780.0
2023-05-09 12:25:00,69.7,69.76,69.69,69.73,21772.0,64.3282,64.3835,64.3189,64.3559,21772.0
2023-05-09 12:30:00,69.72,69.79,69.72,69.78,23312.0,64.3466,64.4112,64.3466,64.402,23312.0
2023-05-09 12:35:00,69.78,69.82,69.75,69.78,27392.0,64.402,64.4389,64.3743,64.402,27392.0
2023-05-09 12:40:00,69.78,69.83,69.77,69.77,28316.0,64.402,64.4481,64.3928,64.3928,28316.0
2023-05-09 12:45:00,69.78,69.81,69.73,69.76,32917.0,64.402,64.4297,64.3559,64.3835,32917.0
2023-05-09 12:50:00,69.77,69.8,69.71,69.72,17320.0,64.3928,64.4205,64.3374,64.3466,17320.0
2023-05-09 12:55:00,69.72,69.77,69.7,69.76,18649.0,64.3466,64.3928,64.3282,64.3835,18649.0
2023-05-09 13:00:00,69.76,69.84,69.74,69.82,36324.0,64.3835,64.4574,64.3651,64.4389,36324.0
2023-05-09 13:05:00,69.82,69.86,69.79,69.86,23011.0,64.4389,64.4758,64.4112,64.4758,23011.0
2023-05-09 13:10:00,69.86,69.89,69.8,69.83,31964.0,64.4758,64.5035,64.4205,64.4481,31964.0
2023-05-09 13:15:00,69.83,69.93,69.82,69.89,41215.0,64.4481,64.5404,64.4389,64.5035,41215.0
2023-05-09 13:20:00,69.89,69.89,69.76,69.78,34207.0,64.5035,64.5035,64.3835,64.402,34207.0
2023-05-09 13:25:00,69.77,69.9,69.77,69.89,27792.0,64.3928,64.5128,64.3928,64.5035,27792.0
2023-05-09 13:30:00,69.89,69.92,69.86,69.88,32288.0,64.5035,64.5312,64.4758,64.4943,32288.0
2023-05-09 13:35:00,69.87,69.9,69.82,69.84,22786.0,64.4851,64.5128,64.4389,64.4574,22786.0
2023-05-09 13:40:00,69.84,69.85,69.77,69.79,46357.0,64.4574,64.4666,64.3928,64.4112,46357.0
2023-05-09 13:45:00,69.79,69.9,69.78,69.88,59833.0,64.4112,64.5128,64.402,64.4943,59833.0
2023-05-09 13:50:00,69.88,69.94,69.86,69.88,36938.0,64.4943,64.5497,64.4758,64.4943,36938.0
2023-05-09 13:55:00,69.88,70.03,69.87,70.01,36840.0,64.4943,64.6327,64.4851,64.6143,36840.0
2023-05-09 14:00:00,70.01,70.04,69.97,69.99,23450.0,64.6143,64.642,64.5774,64.5958,23450.0
2023-05-09 14:05:00,69.99,70.01,69.93,69.95,21341.0,64.5958,64.6143,64.5404,64.5589,21341.0
2023-05-09 14:10:00,69.95,69.98,69.94,69.96,20714.0,64.5589,64.5866,64.5497,64.5681,20714.0
2023-05-09 14:15:00,69.99,70.08,69.99,70.07,30130.0,64.5958,64.6789,64.5958,64.6696,30130.0
2023-05-09 14:20:00,70.07,70.1,70.05,70.06,33197.0,64.6696,64.6973,64.6512,64.6604,33197.0
2023-05-09 14:25:00,70.07,70.09,70.04,70.06,25318.0,64.6696,64.6881,64.642,64.6604,25318.0
2023-05-09 14:30:00,70.06,70.08,70.01,70.08,26068.0,64.6604,64.6789,64.6143,64.6789,26068.0
2023-05-09 14:35:00,70.08,70.18,70.08,70.16,45834.0,64.6789,64.7712,64.6789,64.7527,45834.0
2023-05-09 14:40:00,70.14,70.25,70.13,70.17,37230.0,64.7343,64.8358,64.725,64.7619,37230.0
2023-05-09 14:45:00,70.17,70.19,70.13,70.17,31710.0,64.7619,64.7804,64.725,64.7619,31710.0
2023-05-09 14:50:00,70.17,70.19,70.09,70.13,81163.0,64.7619,64.7804,64.6881,64.725,81163.0
2023-05-09 14:55:00,70.14,70.22,70.13,70.19,73970.0,64.7343,64.8081,64.725,64.7804,73970.0
2023-05-09 15:00:00,70.19,70.24,70.18,70.22,26417.0,64.7804,64.8265,64.7712,64.8081,26417.0
2023-05-09 15:05:00,70.21,70.25,70.18,70.19,70875.0,64.7989,64.8358,64.7712,64.7804,70875.0
2023-05-09 15:10:00,70.18,70.19,70.13,70.14,39896.0,64.7712,64.7804,64.725,64.7343,39896.0
2023-05-09 15:15:00,70.13,70.17,70.1,70.1,51782.0,64.725,64.7619,64.6973,64.6973,51782.0
2023-05-09 15:20:00,70.1,70.16,70.09,70.15,51255.0,64.6973,64.7527,64.6881,64.7435,51255.0
2023-05-09 15:25:00,70.16,70.2,70.13,70.16,41997.0,64.7527,64.7896,64.725,64.7527,41997.0
2023-05-09 15:30:00,70.16,70.19,70.13,70.17,87106.0,64.7527,64.7804,64.725,64.7619,87106.0
2023-05-09 15:35:00,70.17,70.19,70.14,70.16,47446.0,64.7619,64.7804,64.7343,64.7527,47446.0
2023-05-09 15:40:00,70.17,70.17,70.13,70.14,100384.0,64.7619,64.7619,64.725,64.7343,100384.0
2023-05-09 15:45:00,70.13,70.16,70.1,70.13,101655.0,64.725,64.7527,64.6973,64.725,101655.0
2023-05-09 15:50:00,70.12,70.13,70.01,70.06,160295.0,64.7158,64.725,64.6143,64.6604,160295.0
2023-05-09 15:55:00,70.06,70.09,69.95,69.96,356587.0,64.6604,64.6881,64.5589,64.5681,356587.0
2023-05-10 09:30:00,70.19,70.23,70.01,70.2,149016.0,64.7804,64.8173,64.6143,64.7896,149016.0
2023-05-10 09:35:00,70.2,70.25,70.01,70.04,80525.0,64.7896,64.8358,64.6143,64.642,80525.0
2023-05-10 09:40:00,70.03,70.04,69.81,69.82,88036.0,64.6327,64.642,64.4297,64.4389,88036.0
2023-05-10 09:45:00,69.82,69.89,69.61,69.69,152929.0,64.4389,64.5035,64.2451,64.3189,152929.0
2023-05-10 09:50:00,69.7,69.88,69.65,69.85,39555.0,64.3282,64.4943,64.282,64.4666,39555.0
2023-05-10 09:55:00,69.85,70.06,69.85,70.01,59570.0,64.4666,64.6604,64.4666,64.6143,59570.0
2023-05-10 10:00:00,70.03,70.11,69.96,70.03,62640.0,64.6327,64.7066,64.5681,64.6327,62640.0
2023-05-10 10:05:00,70.03,70.1,69.84,69.86,117771.0,64.6327,64.6973,64.4574,64.4758,117771.0
2023-05-10 10:10:00,69.86,69.89,69.76,69.8,63316.0,64.4758,64.5035,64.3835,64.4205,63316.0
2023-05-10 10:15:00,69.79,69.82,69.67,69.7,97502.0,64.4112,64.4389,64.3005,64.3282,97502.0
2023-05-10 10:20:00,69.7,69.85,69.7,69.83,84502.0,64.3282,64.4666,64.3282,64.4481,84502.0
2023-05-10 10:25:00,69.84,69.87,69.7,69.72,97774.0,64.4574,64.4851,64.3282,64.3466,97774.0
2023-05-10 10:30:00,69.73,69.82,69.69,69.82,48872.0,64.3559,64.4389,64.3189,64.4389,48872.0
2023-05-10 10:35:00,69.81,69.88,69.77,69.83,37564.0,64.4297,64.4943,64.3928,64.4481,37564.0
2023-05-10 10:40:00,69.83,69.87,69.73,69.77,57708.0,64.4481,64.4851,64.3559,64.3928,57708.0
2023-05-10 10:45:00,69.76,69.86,69.71,69.77,51781.0,64.3835,64.4758,64.3374,64.3928,51781.0
2023-05-10 10:50:00,69.76,69.92,69.75,69.89,63678.0,64.3835,64.5312,64.3743,64.5035,63678.0
2023-05-10 10:55:00,69.89,70.02,69.86,69.92,46945.0,64.5035,64.6235,64.4758,64.5312,46945.0
2023-05-10 11:00:00,69.92,69.97,69.88,69.92,49199.0,64.5312,64.5774,64.4943,64.5312,49199.0
2023-05-10 11:05:00,69.92,70.0,69.91,69.96,20810.0,64.5312,64.605,64.522,64.5681,20810.0
2023-05-10 11:10:00,69.95,70.05,69.94,70.01,27960.0,64.5589,64.6512,64.5497,64.6143,27960.0
2023-05-10 11:15:00,70.0,70.11,69.98,70.08,30020.0,64.605,64.7066,64.5866,64.6789,30020.0
2023-05-10 11:20:00,70.07,70.08,69.94,69.98,68348.0,64.6696,64.6789,64.5497,64.5866,68348.0
2023-05-10 11:25:00,69.98,70.0,69.93,69.94,23066.0,64.5866,64.605,64.5404,64.5497,23066.0
2023-05-10 11:30:00,69.94,69.95,69.86,69.94,38957.0,64.5497,64.5589,64.4758,64.5497,38957.0
2023-05-10 11:35:00,69.94,69.95,69.88,69.9,17286.0,64.5497,64.5589,64.4943,64.5128,17286.0
2023-05-10 11:40:00,69.9,69.95,69.89,69.92,20459.0,64.5128,64.5589,64.5035,64.5312,20459.0
2023-05-10 11:45:00,69.93,69.93,69.83,69.91,85745.0,64.5404,64.5404,64.4481,64.522,85745.0
2023-05-10 11:50:00,69.92,69.98,69.91,69.97,33663.0,64.5312,64.5866,64.522,64.5774,33663.0
2023-05-10 11:55:00,69.97,70.1,69.96,70.05,81554.0,64.5774,64.6973,64.5681,64.6512,81554.0
2023-05-10 12:00:00,70.06,70.18,70.03,70.15,88061.0,64.6604,64.7712,64.6327,64.7435,88061.0
2023-05-10 12:05:00,70.16,70.2,70.1,70.17,29986.0,64.7527,64.7896,64.6973,64.7619,29986.0
2023-05-10 12:10:00,70.17,70.18,70.05,70.11,55613.0,64.7619,64.7712,64.6512,64.7066,55613.0
2023-05-10 12:15:00,70.11,70.13,70.09,70.12,39403.0,64.7066,64.725,64.6881,64.7158,39403.0
2023-05-10 12:20:00,70.12,70.2,70.11,70.2,64132.0,64.7158,64.7896,64.7066,64.7896,64132.0
2023-05-10 12:25:00,70.21,70.31,70.21,70.29,82194.0,64.7989,64.8912,64.7989,64.8727,82194.0
2023-05-10 12:30:00,70.3,70.32,70.18,70.21,76086.0,64.8819,64.9004,64.7712,64.7989,76086.0
2023-05-10 12:35:00,70.2,70.21,70.12,70.17,51440.0,64.7896,64.7989,64.7158,64.7619,51440.0
2023-05-10 12:40:00,70.17,70.21,70.16,70.18,30570.0,64.7619,64.7989,64.7527,64.7712,30570.0
2023-05-10 12:45:00,70.19,70.19,70.14,70.14,26983.0,64.7804,64.7804,64.7343,64.7343,26983.0
2023-05-10 12:50:00,70.14,70.21,70.14,70.16,26597.0,64.7343,64.7989,64.7343,64.7527,26597.0
2023-05-10 12:55:00,70.16,70.16,70.12,70.13,48054.0,64.7527,64.7527,64.7158,64.725,48054.0
2023-05-10 13:00:00,70.13,70.14,70.04,70.05,44740.0,64.725,64.7343,64.642,64.6512,44740.0
2023-05-10 13:05:00,70.05,70.09,70.01,70.04,47266.0,64.6512,64.6881,64.6143,64.642,47266.0
2023-05-10 13:10:00,70.04,70.11,70.03,70.09,34188.0,64.642,64.7066,64.6327,64.6881,34188.0
2023-05-10 13:15:00,70.1,70.1,70.04,70.09,43524.0,64.6973,64.6973,64.642,64.6881,43524.0
2023-05-10 13:20:00,70.09,70.09,69.99,69.99,22321.0,64.6881,64.6881,64.5958,64.5958,22321.0
2023-05-10 13:25:00,69.98,70.0,69.9,69.92,48345.0,64.5866,64.605,64.5128,64.5312,48345.0
2023-05-10 13:30:00,69.92,69.96,69.86,69.89,37698.0,64.5312,64.5681,64.4758,64.5035,37698.0
2023-05-10 13:35:00,69.89,69.89,69.72,69.73,22633.0,64.5035,64.5035,64.3466,64.3559,22633.0
2023-05-10 13:40:00,69.73,69.74,69.66,69.67,42380.0,64.3559,64.3651,64.2912,64.3005,42380.0
2023-05-10 13:45:00,69.67,69.71,69.65,69.68,44426.0,64.3005,64.3374,64.282,64.3097,44426.0
2023-05-10 13:50:00,69.68,69.68,69.6,69.6,102555.0,64.3097,64.3097,64.2359,64.2359,102555.0
2023-05-10 13:55:00,69.61,69.64,69.57,69.58,36844.0,64.2451,64.2728,64.2082,64.2174,36844.0
2023-05-10 14:00:00,69.58,69.68,69.58,69.63,27893.0,64.2174,64.3097,64.2174,64.2636,27893.0
2023-05-10 14:05:00,69.64,69.69,69.62,69.65,29939.0,64.2728,64.3189,64.2543,64.282,29939.0
2023-05-10 14:10:00,69.65,69.66,69.58,69.59,34879.0,64.282,64.2912,64.2174,64.2266,34879.0
2023-05-10 14:15:00,69.59,69.61,69.55,69.56,31810.0,64.2266,64.2451,64.1897,64.199,31810.0
2023-05-10 14:20:00,69.56,69.57,69.42,69.45,96141.0,64.199,64.2082,64.0697,64.0974,96141.0
2023-05-10 14:25:00,69.44,69.51,69.41,69.49,90000.0,64.0882,64.1528,64.0605,64.1343,90000.0
2023-05-10 14:30:00,69.48,69.55,69.48,69.51,43040.0,64.1251,64.1897,64.1251,64.1528,43040.0
2023-05-10 14:35:00,69.5,69.57,69.49,69.52,42048.0,64.1436,64.2082,64.1343,64.162,42048.0
2023-05-10 14:40:00,69.51,69.62,69.51,69.59,61279.0,64.1528,64.2543,64.1528,64.2266,61279.0
2023-05-10 14:45:00,69.6,69.62,69.49,69.5,39349.0,64.2359,64.2543,64.1343,64.1436,39349.0
2023-05-10 14:50:00,69.51,69.54,69.42,69.42,47425.0,64.1528,64.1805,64.0697,64.0697,47425.0
2023-05-10 14:55:00,69.42,69.48,69.39,69.48,41715.0,64.0697,64.1251,64.0421,64.1251,41715.0
2023-05-10 15:00:00,69.46,69.53,69.46,69.53,34177.0,64.1067,64.1713,64.1067,64.1713,34177.0
2023-05-10 15:05:00,69.53,69.55,69.5,69.53,39153.0,64.1713,64.1897,64.1436,64.1713,39153.0
2023-05-10 15:10:00,69.53,69.55,69.47,69.49,44720.0,64.1713,64.1897,64.1159,64.1343,44720.0
2023-05-10 15:15:00,69.47,69.55,69.45,69.54,59317.0,64.1159,64.1897,64.0974,64.1805,59317.0
2023-05-10 15:20:00,69.54,69.7,69.53,69.69,76516.0,64.1805,64.3282,64.1713,64.3189,76516.0
2023-05-10 15:25:00,69.68,69.74,69.67,69.67,59371.0,64.3097,64.3651,64.3005,64.3005,59371.0
2023-05-10 15:30:00,69.67,69.8,69.64,69.75,158528.0,64.3005,64.4205,64.2728,64.3743,158528.0
2023-05-10 15:35:00,69.75,69.78,69.7,69.73,53220.0,64.3743,64.402,64.3282,64.3559,53220.0
2023-05-10 15:40:00,69.73,69.8,69.73,69.73,52022.0,64.3559,64.4205,64.3559,64.3559,52022.0
2023-05-10 15:45:00,69.73,69.77,69.69,69.75,57463.0,64.3559,64.3928,64.3189,64.3743,57463.0
2023-05-10 15:50:00,69.74,69.74,69.58,69.67,120955.0,64.3651,64.3651,64.2174,64.3005,120955.0
2023-05-10 15:55:00,69.67,69.74,69.63,69.71,227598.0,64.3005,64.3651,64.2636,64.3374,227598.0
2023-05-11 09:30:00,69.2,69.35,69.08,69.11,198414.0,63.8667,64.0051,63.7559,63.7836,198414.0
2023-05-11 09:35:00,69.08,69.4,69.02,69.38,51183.0,63.7559,64.0513,63.7006,64.0328,51183.0
2023-05-11 09:40:00,69.4,69.62,69.36,69.59,65310.0,64.0513,64.2543,64.0144,64.2266,65310.0
2023-05-11 09:45:00,69.62,69.63,69.35,69.36,70114.0,64.2543,64.2636,64.0051,64.0144,70114.0
2023-05-11 09:50:00,69.35,69.45,69.26,69.33,58303.0,64.0051,64.0974,63.9221,63.9867,58303.0
2023-05-11 09:55:00,69.31,69.38,69.26,69.3,45357.0,63.9682,64.0328,63.9221,63.959,45357.0
2023-05-11 10:00:00,69.3,69.35,69.26,69.32,65628.0,63.959,64.0051,63.9221,63.9775,65628.0
2023-05-11 10:05:00,69.32,69.38,69.25,69.27,52703.0,63.9775,64.0328,63.9128,63.9313,52703.0
2023-05-11 10:10:00,69.27,69.34,69.17,69.3,117721.0,63.9313,63.9959,63.839,63.959,117721.0
2023-05-11 10:15:00,69.3,69.33,69.17,69.17,67653.0,63.959,63.9867,63.839,63.839,67653.0
2023-05-11 10:20:00,69.16,69.2,69.06,69.19,53370.0,63.8298,63.8667,63.7375,63.8575,53370.0
2023-05-11 10:25:00,69.19,69.26,69.17,69.21,82521.0,63.8575,63.9221,63.839,63.8759,82521.0
2023-05-11 10:30:00,69.22,69.28,69.19,69.25,47006.0,63.8852,63.9405,63.8575,63.9128,47006.0
2023-05-11 10:35:00,69.25,69.29,69.08,69.11,69523.0,63.9128,63.9498,63.7559,63.7836,69523.0
2023-05-11 10:40:00,69.09,69.16,69.07,69.09,66208.0,63.7652,63.8298,63.7467,63.7652,66208.0
2023-05-11 10:45:00,69.09,69.18,69.06,69.12,34813.0,63.7652,63.8482,63.7375,63.7929,34813.0
2023-05-11 10:50:00,69.13,69.16,69.06,69.09,54121.0,63.8021,63.8298,63.7375,63.7652,54121.0
2023-05-11 10:55:00,69.1,69.23,69.08,69.21,64092.0,63.7744,63.8944,63.7559,63.8759,64092.0
2023-05-11 11:00:00,69.22,69.28,69.2,69.22,81669.0,63.8852,63.9405,63.8667,63.8852,81669.0
2023-05-11 11:05:00,69.23,69.26,69.14,69.14,34066.0,63.8944,63.9221,63.8113,63.8113,34066.0
2023-05-11 11:10:00,69.13,69.14,69.03,69.06,33990.0,63.8021,63.8113,63.7098,63.7375,33990.0
2023-05-11 11:15:00,69.05,69.1,68.91,68.91,155943.0,63.7283,63.7744,63.5991,63.5991,155943.0
2023-05-11 11:20:00,68.91,68.92,68.81,68.84,59412.0,63.5991,63.6083,63.5068,63.5344,59412.0
2023-05-11 11:25:00,68.84,68.89,68.82,68.84,49074.0,63.5344,63.5806,63.516,63.5344,49074.0
2023-05-11 11:30:00,68.83,68.98,68.82,68.91,74395.0,63.5252,63.6637,63.516,63.5991,74395.0
2023-05-11 11:35:00,68.91,68.98,68.9,68.95,30955.0,63.5991,63.6637,63.5898,63.636,30955.0
2023-05-11 11:40:00,68.95,69.04,68.91,69.01,40534.0,63.636,63.719,63.5991,63.6913,40534.0
2023-05-11 11:45:00,69.01,69.06,69.01,69.02,51249.0,63.6913,63.7375,63.6913,63.7006,51249.0
2023-05-11 11:50:00,69.02,69.13,69.02,69.12,37564.0,63.7006,63.8021,63.7006,63.7929,37564.0
2023-05-11 11:55:00,69.12,69.13,68.98,69.01,47249.0,63.7929,63.8021,63.6637,63.6913,47249.0
2023-05-11 12:00:00,69.02,69.05,68.99,69.02,32811.0,63.7006,63.7283,63.6729,63.7006,32811.0
2023-05-11 12:05:00,69.03,69.16,69.02,69.11,52288.0,63.7098,63.8298,63.7006,63.7836,52288.0
2023-05-11 12:10:00,69.11,69.16,69.05,69.09,54248.0,63.7836,63.8298,63.7283,63.7652,54248.0
2023-05-11 12:15:00,69.08,69.16,68.97,69.01,78521.0,63.7559,63.8298,63.6544,63.6913,78521.0
2023-05-11 12:20:00,69.0,69.15,68.96,69.13,60451.0,63.6821,63.8206,63.6452,63.8021,60451.0
2023-05-11 12:25:00,69.11,69.12,68.99,69.05,33154.0,63.7836,63.7929,63.6729,63.7283,33154.0
2023-05-11 12:30:00,69.04,69.12,69.04,69.09,35410.0,63.719,63.7929,63.719,63.7652,35410.0
2023-05-11 12:35:00,69.08,69.11,69.03,69.03,29840.0,63.7559,63.7836,63.7098,63.7098,29840.0
2023-05-11 12:40:00,69.03,69.04,68.95,69.01,48339.0,63.7098,63.719,63.636,63.6913,48339.0
2023-05-11 12:45:00,69.01,69.06,69.0,69.02,27190.0,63.6913,63.7375,63.6821,63.7006,27190.0
2023-05-11 12:50:00,69.02,69.03,68.96,68.97,27740.0,63.7006,63.7098,63.6452,63.6544,27740.0
2023-05-11 12:55:00,68.98,69.03,68.98,69.0,21899.0,63.6637,63.7098,63.6637,63.6821,21899.0
2023-05-11 13:00:00,69.0,69.0,68.88,68.95,42667.0,63.6821,63.6821,63.5714,63.636,42667.0
2023-05-11 13:05:00,68.96,69.0,68.93,68.97,23197.0,63.6452,63.6821,63.6175,63.6544,23197.0
2023-05-11 13:10:00,68.96,69.04,68.94,69.02,43291.0,63.6452,63.719,63.6267,63.7006,43291.0
2023-05-11 13:15:00,69.01,69.08,69.0,69.01,38736.0,63.6913,63.7559,63.6821,63.6913,38736.0
2023-05-11 13:20:00,69.01,69.02,68.9,68.96,66958.0,63.6913,63.7006,63.5898,63.6452,66958.0
2023-05-11 13:25:00,68.96,69.03,68.96,68.98,25933.0,63.6452,63.7098,63.6452,63.6637,25933.0
2023-05-11 13:30:00,68.97,68.97,68.9,68.91,26899.0,63.6544,63.6544,63.5898,63.5991,26899.0
2023-05-11 13:35:00,68.92,68.93,68.88,68.91,28226.0,63.6083,63.6175,63.5714,63.5991,28226.0
2023-05-11 13:40:00,68.92,68.95,68.85,68.85,35457.0,63.6083,63.636,63.5437,63.5437,35457.0
2023-05-11 13:45:00,68.84,68.86,68.73,68.75,110205.0,63.5344,63.5529,63.4329,63.4514,110205.0
2023-05-11 13:50:00,68.74,68.77,68.71,68.75,24253.0,63.4422,63.4698,63.4145,63.4514,24253.0
2023-05-11 13:55:00,68.76,68.9,68.75,68.89,58118.0,63.4606,63.5898,63.4514,63.5806,58118.0
2023-05-11 14:00:00,68.88,68.9,68.81,68.83,21599.0,63.5714,63.5898,63.5068,63.5252,21599.0
2023-05-11 14:05:00,68.83,68.85,68.8,68.82,23154.0,63.5252,63.5437,63.4975,63.516,23154.0
2023-05-11 14:10:00,68.82,68.85,68.79,68.84,28679.0,63.516,63.5437,63.4883,63.5344,28679.0
2023-05-11 14:15:00,68.85,68.86,68.79,68.79,22903.0,63.5437,63.5529,63.4883,63.4883,22903.0
2023-05-11 14:20:00,68.78,68.86,68.76,68.85,34075.0,63.4791,63.5529,63.4606,63.5437,34075.0
2023-05-11 14:25:00,68.85,68.91,68.83,68.87,22570.0,63.5437,63.5991,63.5252,63.5621,22570.0
2023-05-11 14:30:00,68.87,68.91,68.84,68.9,22274.0,63.5621,63.5991,63.5344,63.5898,22274.0
2023-05-11 14:35:00,68.91,68.94,68.88,68.93,18329.0,63.5991,63.6267,63.5714,63.6175,18329.0
2023-05-11 14:40:00,68.94,69.03,68.93,69.01,55730.0,63.6267,63.7098,63.6175,63.6913,55730.0
2023-05-11 14:45:00,69.02,69.02,68.92,68.99,32938.0,63.7006,63.7006,63.6083,63.6729,32938.0
2023-05-11 14:50:00,68.99,69.02,68.97,68.99,42298.0,63.6729,63.7006,63.6544,63.6729,42298.0
2023-05-11 14:55:00,69.0,69.02,68.94,69.02,44692.0,63.6821,63.7006,63.6267,63.7006,44692.0
2023-05-11 15:00:00,69.02,69.04,68.97,68.98,24797.0,63.7006,63.719,63.6544,63.6637,24797.0
2023-05-11 15:05:00,68.98,69.03,68.96,69.01,43115.0,63.6637,63.7098,63.6452,63.6913,43115.0
2023-05-11 15:10:00,69.02,69.04,68.92,68.93,33129.0,63.7006,63.719,63.6083,63.6175,33129.0
2023-05-11 15:15:00,68.93,68.94,68.89,68.9,47010.0,63.6175,63.6267,63.5806,63.5898,47010.0
2023-05-11 15:20:00,68.89,68.92,68.86,68.9,56774.0,63.5806,63.6083,63.5529,63.5898,56774.0
2023-05-11 15:25:00,68.89,68.92,68.87,68.9,67906.0,63.5806,63.6083,63.5621,63.5898,67906.0
2023-05-11 15:30:00,68.89,68.95,68.89,68.93,50348.0,63.5806,63.636,63.5806,63.6175,50348.0
2023-05-11 15:35:00,68.93,68.94,68.86,68.92,67880.0,63.6175,63.6267,63.5529,63.6083,67880.0
2023-05-11 15:40:00,68.92,68.98,68.9,68.97,97931.0,63.6083,63.6637,63.5898,63.6544,97931.0
2023-05-11 15:45:00,68.96,68.97,68.9,68.92,104801.0,63.6452,63.6544,63.5898,63.6083,104801.0
2023-05-11 15:50:00,68.91,68.92,68.83,68.86,101499.0,63.5991,63.6083,63.5252,63.5529,101499.0
2023-05-11 15:55:00,68.87,69.0,68.86,68.93,267251.0,63.5621,63.6821,63.5529,63.6175,267251.0
2023-05-12 09:30:00,69.01,69.2,69.01,69.09,177808.0,63.6913,63.8667,63.6913,63.7652,177808.0
2023-05-12 09:35:00,69.11,69.28,69.07,69.28,76926.0,63.7836,63.9405,63.7467,63.9405,76926.0
2023-05-12 09:40:00,69.26,69.28,69.19,69.23,74163.0,63.9221,63.9405,63.8575,63.8944,74163.0
2023-05-12 09:45:00,69.23,69.27,69.04,69.12,94634.0,63.8944,63.9313,63.719,63.7929,94634.0
2023-05-12 09:50:00,69.12,69.2,69.09,69.15,43086.0,63.7929,63.8667,63.7652,63.8206,43086.0
2023-05-12 09:55:00,69.17,69.27,69.15,69.2,59422.0,63.839,63.9313,63.8206,63.8667,59422.0
2023-05-12 10:00:00,69.19,69.25,69.07,69.08,70020.0,63.8575,63.9128,63.7467,63.7559,70020.0
2023-05-12 10:05:00,69.08,69.22,69.05,69.21,120354.0,63.7559,63.8852,63.7283,63.8759,120354.0
2023-05-12 10:10:00,69.21,69.27,69.21,69.25,52947.0,63.8759,63.9313,63.8759,63.9128,52947.0
2023-05-12 10:15:00,69.25,69.26,69.17,69.25,46663.0,63.9128,63.9221,63.839,63.9128,46663.0
2023-05-12 10:20:00,69.25,69.25,69.2,69.24,24368.0,63.9128,63.9128,63.8667,63.9036,24368.0
2023-05-12 10:25:00,69.25,69.32,69.24,69.25,90656.0,63.9128,63.9775,63.9036,63.9128,90656.0
2023-05-12 10:30:00,69.25,69.27,69.21,69.22,50701.0,63.9128,63.9313,63.8759,63.8852,50701.0
2023-05-12 10:35:00,69.22,69.22,69.05,69.08,20555.0,63.8852,63.8852,63.7283,63.7559,20555.0
2023-05-12 10:40:00,69.08,69.08,68.98,69.0,30679.0,63.7559,63.7559,63.6637,63.6821,30679.0
2023-05-12 10:45:00,68.98,69.02,68.96,68.98,25488.0,63.6637,63.7006,63.6452,63.6637,25488.0
2023-05-12 10:50:00,68.97,69.0,68.92,68.92,29243.0,63.6544,63.6821,63.6083,63.6083,29243.0
2023-05-12 10:55:00,68.92,68.93,68.83,68.86,31678.0,63.6083,63.6175,63.5252,63.5529,31678.0
2023-05-12 11:00:00,68.86,68.95,68.86,68.92,25568.0,63.5529,63.636,63.5529,63.6083,25568.0
2023-05-12 11:05:00,68.92,68.99,68.91,68.95,16737.0,63.6083,63.6729,63.5991,63.636,16737.0
2023-05-12 11:10:00,68.94,68.99,68.89,68.92,22326.0,63.6267,63.6729,63.5806,63.6083,22326.0
2023-05-12 11:15:00,68.92,68.92,68.78,68.81,47997.0,63.6083,63.6083,63.4791,63.5068,47997.0
2023-05-12 11:20:00,68.81,68.85,68.74,68.77,70879.0,63.5068,63.5437,63.4422,63.4698,70879.0
2023-05-12 11:25:00,68.76,68.83,68.76,68.83,29830.0,63.4606,63.5252,63.4606,63.5252,29830.0
2023-05-12 11:30:00,68.82,68.87,68.79,68.87,39331.0,63.516,63.5621,63.4883,63.5621,39331.0
2023-05-12 11:35:00,68.87,68.87,68.75,68.77,31300.0,63.5621,63.5621,63.4514,63.4698,31300.0
2023-05-12 11:40:00,68.76,68.79,68.73,68.73,30818.0,63.4606,63.4883,63.4329,63.4329,30818.0
2023-05-12 11:45:00,68.74,68.78,68.73,68.75,29144.0,63.4422,63.4791,63.4329,63.4514,29144.0
2023-05-12 11:50:00,68.75,68.76,68.7,68.71,46729.0,63.4514,63.4606,63.4052,63.4145,46729.0
2023-05-12 11:55:00,68.7,68.76,68.7,68.75,57236.0,63.4052,63.4606,63.4052,63.4514,57236.0
2023-05-12 12:00:00,68.75,68.78,68.64,68.7,49067.0,63.4514,63.4791,63.3499,63.4052,49067.0
2023-05-12 12:05:00,68.69,68.69,68.54,68.58,129245.0,63.396,63.396,63.2576,63.2945,129245.0
2023-05-12 12:10:00,68.58,68.59,68.48,68.48,62936.0,63.2945,63.3037,63.2022,63.2022,62936.0
2023-05-12 12:15:00,68.49,68.58,68.48,68.56,41504.0,63.2114,63.2945,63.2022,63.276,41504.0
2023-05-12 12:20:00,68.58,68.58,68.52,68.54,30832.0,63.2945,63.2945,63.2391,63.2576,30832.0
2023-05-12 12:25:00,68.55,68.58,68.54,68.56,24170.0,63.2668,63.2945,63.2576,63.276,24170.0
2023-05-12 12:30:00,68.57,68.66,68.54,68.65,26252.0,63.2853,63.3683,63.2576,63.3591,26252.0
2023-05-12 12:35:00,68.65,68.68,68.61,68.63,33026.0,63.3591,63.3868,63.3222,63.3406,33026.0
2023-05-12 12:40:00,68.64,68.65,68.58,68.62,29516.0,63.3499,63.3591,63.2945,63.3314,29516.0
2023-05-12 12:45:00,68.62,68.67,68.58,68.65,21304.0,63.3314,63.3775,63.2945,63.3591,21304.0
2023-05-12 12:50:00,68.65,68.66,68.61,68.62,25180.0,63.3591,63.3683,63.3222,63.3314,25180.0
2023-05-12 12:55:00,68.63,68.64,68.56,68.56,25745.0,63.3406,63.3499,63.276,63.276,25745.0
2023-05-12 13:00:00,68.56,68.56,68.49,68.55,30262.0,63.276,63.276,63.2114,63.2668,30262.0
2023-05-12 13:05:00,68.56,68.6,68.48,68.49,41811.0,63.276,63.3129,63.2022,63.2114,41811.0
2023-05-12 13:10:00,68.49,68.57,68.46,68.53,34319.0,63.2114,63.2853,63.1837,63.2483,34319.0
2023-05-12 13:15:00,68.52,68.52,68.44,68.48,45596.0,63.2391,63.2391,63.1653,63.2022,45596.0
2023-05-12 13:20:00,68.48,68.59,68.46,68.58,39035.0,63.2022,63.3037,63.1837,63.2945,39035.0
2023-05-12 13:25:00,68.59,68.62,68.56,68.61,15236.0,63.3037,63.3314,63.276,63.3222,15236.0
2023-05-12 13:30:00,68.6,68.62,68.51,68.54,96084.0,63.3129,63.3314,63.2299,63.2576,96084.0
2023-05-12 13:35:00,68.53,68.55,68.41,68.41,43010.0,63.2483,63.2668,63.1376,63.1376,43010.0
2023-05-12 13:40:00,68.42,68.47,68.41,68.46,33678.0,63.1468,63.193,63.1376,63.1837,33678.0
2023-05-12 13:45:00,68.45,68.45,68.36,68.36,64514.0,63.1745,63.1745,63.0914,63.0914,64514.0
2023-05-12 13:50:00,68.37,68.38,68.34,68.37,33458.0,63.1007,63.1099,63.073,63.1007,33458.0
2023-05-12 13:55:00,68.37,68.38,68.33,68.35,33884.0,63.1007,63.1099,63.0638,63.0822,33884.0
2023-05-12 14:00:00,68.35,68.44,68.32,68.41,25351.0,63.0822,63.1653,63.0545,63.1376,25351.0
2023-05-12 14:05:00,68.41,68.49,68.41,68.48,39349.0,63.1376,63.2114,63.1376,63.2022,39349.0
2023-05-12 14:10:00,68.48,68.5,68.41,68.44,35878.0,63.2022,63.2206,63.1376,63.1653,35878.0
2023-05-12 14:15:00,68.44,68.47,68.41,68.42,28843.0,63.1653,63.193,63.1376,63.1468,28843.0
2023-05-12 14:20:00,68.42,68.47,68.4,68.46,23622.0,63.1468,63.193,63.1284,63.1837,23622.0
2023-05-12 14:25:00,68.46,68.51,68.44,68.48,33197.0,63.1837,63.2299,63.1653,63.2022,33197.0
2023-05-12 14:30:00,68.48,68.51,68.42,68.43,52724.0,63.2022,63.2299,63.1468,63.156,52724.0
2023-05-12 14:35:00,68.42,68.46,68.31,68.32,69457.0,63.1468,63.1837,63.0453,63.0545,69457.0
2023-05-12 14:40:00,68.32,68.35,68.27,68.32,23072.0,63.0545,63.0822,63.0084,63.0545,23072.0
2023-05-12 14:45:00,68.33,68.36,68.33,68.34,32152.0,63.0638,63.0914,63.0638,63.073,32152.0
2023-05-12 14:50:00,68.35,68.41,68.33,68.4,29657.0,63.0822,63.1376,63.0638,63.1284,29657.0
2023-05-12 14:55:00,68.4,68.47,68.4,68.45,27137.0,63.1284,63.193,63.1284,63.1745,27137.0
2023-05-12 15:00:00,68.45,68.49,68.4,68.49,43323.0,63.1745,63.2114,63.1284,63.2114,43323.0
2023-05-12 15:05:00,68.48,68.55,68.48,68.55,36335.0,63.2022,63.2668,63.2022,63.2668,36335.0
2023-05-12 15:10:00,68.55,68.56,68.45,68.45,45588.0,63.2668,63.276,63.1745,63.1745,45588.0
2023-05-12 15:15:00,68.45,68.53,68.45,68.53,25245.0,63.1745,63.2483,63.1745,63.2483,25245.0
2023-05-12 15:20:00,68.53,68.59,68.52,68.55,80304.0,63.2483,63.3037,63.2391,63.2668,80304.0
2023-05-12 15:25:00,68.55,68.58,68.53,68.57,44647.0,63.2668,63.2945,63.2483,63.2853,44647.0
2023-05-12 15:30:00,68.58,68.59,68.52,68.54,49725.0,63.2945,63.3037,63.2391,63.2576,49725.0
2023-05-12 15:35:00,68.55,68.6,68.5,68.52,51000.0,63.2668,63.3129,63.2206,63.2391,51000.0
2023-05-12 15:40:00,68.53,68.55,68.5,68.53,42954.0,63.2483,63.2668,63.2206,63.2483,42954.0
2023-05-12 15:45:00,68.52,68.54,68.5,68.53,62352.0,63.2391,63.2576,63.2206,63.2483,62352.0
2023-05-12 15:50:00,68.52,68.58,68.48,68.58,73406.0,63.2391,63.2945,63.2022,63.2945,73406.0
2023-05-12 15:55:00,68.58,68.6,68.54,68.57,233089.0,63.2945,63.3129,63.2576,63.2853,233089.0
2023-05-15 09:30:00,68.58,68.82,68.52,68.53,182863.0,63.2945,63.516,63.2391,63.2483,182863.0
2023-05-15 09:35:00,68.52,68.76,68.48,68.76,42866.0,63.2391,63.4606,63.2022,63.4606,42866.0
2023-05-15 09:40:00,68.75,68.77,68.44,68.45,49171.0,63.4514,63.4698,63.1653,63.1745,49171.0
2023-05-15 09:45:00,68.45,68.46,68.35,68.44,38387.0,63.1745,63.1837,63.0822,63.1653,38387.0
2023-05-15 09:50:00,68.44,68.53,68.38,68.48,26271.0,63.1653,63.2483,63.1099,63.2022,26271.0
2023-05-15 09:55:00,68.47,68.48,68.28,68.28,67228.0,63.193,63.2022,63.0176,63.0176,67228.0
2023-05-15 10:00:00,68.28,68.54,68.27,68.46,38184.0,63.0176,63.2576,63.0084,63.1837,38184.0
2023-05-15 10:05:00,68.48,68.53,68.36,68.37,83915.0,63.2022,63.2483,63.0914,63.1007,83915.0
2023-05-15 10:10:00,68.36,68.41,68.28,68.3,44535.0,63.0914,63.1376,63.0176,63.0361,44535.0
2023-05-15 10:15:00,68.3,68.37,68.29,68.32,29268.0,63.0361,63.1007,63.0268,63.0545,29268.0
2023-05-15 10:20:00,68.32,68.41,68.32,68.38,31721.0,63.0545,63.1376,63.0545,63.1099,31721.0
2023-05-15 10:25:00,68.38,68.39,68.3,68.31,14668.0,63.1099,63.1191,63.0361,63.0453,14668.0
2023-05-15 10:30:00,68.31,68.33,68.24,68.26,43464.0,63.0453,63.0638,62.9807,62.9991,43464.0
2023-05-15 10:35:00,68.26,68.3,68.21,68.25,55090.0,62.9991,63.0361,62.953,62.9899,55090.0
2023-05-15 10:40:00,68.26,68.3,68.22,68.24,39270.0,62.9991,63.0361,62.9622,62.9807,39270.0
2023-05-15 10:45:00,68.25,68.3,68.22,68.28,31736.0,62.9899,63.0361,62.9622,63.0176,31736.0
2023-05-15 10:50:00,68.29,68.38,68.26,68.32,27579.0,63.0268,63.1099,62.9991,63.0545,27579.0
2023-05-15 10:55:00,68.32,68.39,68.29,68.38,48173.0,63.0545,63.1191,63.0268,63.1099,48173.0
2023-05-15 11:00:00,68.37,68.38,68.32,68.38,37321.0,63.1007,63.1099,63.0545,63.1099,37321.0
2023-05-15 11:05:00,68.38,68.44,68.37,68.38,28558.0,63.1099,63.1653,63.1007,63.1099,28558.0
2023-05-15 11:10:00,68.38,68.4,68.32,68.33,19848.0,63.1099,63.1284,63.0545,63.0638,19848.0
2023-05-15 11:15:00,68.31,68.39,68.31,68.37,28142.0,63.0453,63.1191,63.0453,63.1007,28142.0
2023-05-15 11:20:00,68.37,68.4,68.34,68.36,30888.0,63.1007,63.1284,63.073,63.0914,30888.0
2023-05-15 11:25:00,68.37,68.5,68.34,68.43,54131.0,63.1007,63.2206,63.073,63.156,54131.0
2023-05-15 11:30:00,68.42,68.47,68.39,68.43,40393.0,63.1468,63.193,63.1191,63.156,40393.0
2023-05-15 11:35:00,68.44,68.47,68.42,68.45,74576.0,63.1653,63.193,63.1468,63.1745,74576.0
2023-05-15 11:40:00,68.45,68.45,68.33,68.34,71242.0,63.1745,63.1745,63.0638,63.073,71242.0
2023-05-15 11:45:00,68.34,68.36,68.3,68.36,24830.0,63.073,63.0914,63.0361,63.0914,24830.0
2023-05-15 11:50:00,68.36,68.38,68.3,68.3,52017.0,63.0914,63.1099,63.0361,63.0361,52017.0
2023-05-15 11:55:00,68.31,68.36,68.31,68.34,25593.0,63.0453,63.0914,63.0453,63.073,25593.0
2023-05-15 12:00:00,68.35,68.39,68.29,68.31,46643.0,63.0822,63.1191,63.0268,63.0453,46643.0
2023-05-15 12:05:00,68.32,68.42,68.32,68.35,32348.0,63.0545,63.1468,63.0545,63.0822,32348.0
2023-05-15 12:10:00,68.36,68.46,68.35,68.44,31870.0,63.0914,63.1837,63.0822,63.1653,31870.0
2023-05-15 12:15:00,68.45,68.51,68.45,68.5,71425.0,63.1745,63.2299,63.1745,63.2206,71425.0
2023-05-15 12:20:00,68.51,68.52,68.46,68.46,49955.0,63.2299,63.2391,63.1837,63.1837,49955.0
2023-05-15 12:25:00,68.47,68.57,68.45,68.56,29656.0,63.193,63.2853,63.1745,63.276,29656.0
2023-05-15 12:30:00,68.56,68.58,68.5,68.52,22362.0,63.276,63.2945,63.2206,63.2391,22362.0
2023-05-15 12:35:00,68.52,68.6,68.52,68.56,50921.0,63.2391,63.3129,63.2391,63.276,50921.0
2023-05-15 12:40:00,68.57,68.64,68.55,68.64,24988.0,63.2853,63.3499,63.2668,63.3499,24988.0
2023-05-15 12:45:00,68.64,68.71,68.64,68.64,33886.0,63.3499,63.4145,63.3499,63.3499,33886.0
2023-05-15 12:50:00,68.65,68.69,68.59,68.66,39498.0,63.3591,63.396,63.3037,63.3683,39498.0
2023-05-15 12:55:00,68.66,68.73,68.66,68.72,16704.0,63.3683,63.4329,63.3683,63.4237,16704.0
2023-05-15 13:00:00,68.73,68.73,68.68,68.73,18857.0,63.4329,63.4329,63.3868,63.4329,18857.0
2023-05-15 13:05:00,68.73,68.75,68.7,68.74,14559.0,63.4329,63.4514,63.4052,63.4422,14559.0
2023-05-15 13:10:00,68.74,68.81,68.74,68.76,27605.0,63.4422,63.5068,63.4422,63.4606,27605.0
2023-05-15 13:15:00,68.76,68.78,68.74,68.75,26599.0,63.4606,63.4791,63.4422,63.4514,26599.0
2023-05-15 13:20:00,68.75,68.77,68.68,68.69,38691.0,63.4514,63.4698,63.3868,63.396,38691.0
2023-05-15 13:25:00,68.68,68.69,68.51,68.52,75202.0,63.3868,63.396,63.2299,63.2391,75202.0
2023-05-15 13:30:00,68.52,68.55,68.49,68.51,60053.0,63.2391,63.2668,63.2114,63.2299,60053.0
2023-05-15 13:35:00,68.5,68.51,68.44,68.48,41279.0,63.2206,63.2299,63.1653,63.2022,41279.0
2023-05-15 13:40:00,68.47,68.5,68.41,68.46,33244.0,63.193,63.2206,63.1376,63.1837,33244.0
2023-05-15 13:45:00,68.45,68.47,68.42,68.47,18013.0,63.1745,63.193,63.1468,63.193,18013.0
2023-05-15 13:50:00,68.47,68.48,68.44,68.48,31262.0,63.193,63.2022,63.1653,63.2022,31262.0
2023-05-15 13:55:00,68.48,68.54,68.46,68.51,18209.0,63.2022,63.2576,63.1837,63.2299,18209.0
2023-05-15 14:00:00,68.51,68.57,68.51,68.53,37421.0,63.2299,63.2853,63.2299,63.2483,37421.0
2023-05-15 14:05:00,68.53,68.59,68.52,68.58,20703.0,63.2483,63.3037,63.2391,63.2945,20703.0
2023-05-15 14:10:00,68.57,68.6,68.56,68.56,26510.0,63.2853,63.3129,63.276,63.276,26510.0
2023-05-15 14:15:00,68.56,68.58,68.5,68.53,44879.0,63.276,63.2945,63.2206,63.2483,44879.0
2023-05-15 14:20:00,68.53,68.56,68.5,68.51,21329.0,63.2483,63.276,63.2206,63.2299,21329.0
2023-05-15 14:25:00,68.51,68.54,68.47,68.48,25416.0,63.2299,63.2576,63.193,63.2022,25416.0
2023-05-15 14:30:00,68.48,68.56,68.47,68.56,41026.0,63.2022,63.276,63.193,63.276,41026.0
2023-05-15 14:35:00,68.56,68.7,68.56,68.65,64551.0,63.276,63.4052,63.276,63.3591,64551.0
2023-05-15 14:40:00,68.66,68.66,68.6,68.63,31034.0,63.3683,63.3683,63.3129,63.3406,31034.0
2023-05-15 14:45:00,68.63,68.66,68.6,68.64,29555.0,63.3406,63.3683,63.3129,63.3499,29555.0
2023-05-15 14:50:00,68.64,68.66,68.6,68.66,28351.0,63.3499,63.3683,63.3129,63.3683,28351.0
2023-05-15 14:55:00,68.66,68.67,68.62,68.65,20926.0,63.3683,63.3775,63.3314,63.3591,20926.0
2023-05-15 15:00:00,68.66,68.71,68.65,68.67,33894.0,63.3683,63.4145,63.3591,63.3775,33894.0
2023-05-15 15:05:00,68.67,68.73,68.67,68.71,46555.0,63.3775,63.4329,63.3775,63.4145,46555.0
2023-05-15 15:10:00,68.72,68.72,68.66,68.68,33498.0,63.4237,63.4237,63.3683,63.3868,33498.0
2023-05-15 15:15:00,68.68,68.75,68.66,68.75,66412.0,63.3868,63.4514,63.3683,63.4514,66412.0
2023-05-15 15:20:00,68.74,68.81,68.71,68.77,55125.0,63.4422,63.5068,63.4145,63.4698,55125.0
2023-05-15 15:25:00,68.79,68.81,68.72,68.73,26948.0,63.4883,63.5068,63.4237,63.4329,26948.0
2023-05-15 15:30:00,68.73,68.83,68.72,68.83,37367.0,63.4329,63.5252,63.4237,63.5252,37367.0
2023-05-15 15:35:00,68.83,68.89,68.82,68.87,41430.0,63.5252,63.5806,63.516,63.5621,41430.0
2023-05-15 15:40:00,68.88,68.88,68.74,68.78,58948.0,63.5714,63.5714,63.4422,63.4791,58948.0
2023-05-15 15:45:00,68.77,68.85,68.76,68.8,71522.0,63.4698,63.5437,63.4606,63.4975,71522.0
2023-05-15 15:50:00,68.81,68.81,68.71,68.73,132421.0,63.5068,63.5068,63.4145,63.4329,132421.0
2023-05-15 15:55:00,68.74,68.87,68.7,68.86,266519.0,63.4422,63.5621,63.4052,63.5529,266519.0
2023-05-16 09:30:00,68.64,68.74,68.43,68.65,205325.0,63.3499,63.4422,63.156,63.3591,205325.0
2023-05-16 09:35:00,68.65,68.72,68.34,68.37,113414.0,63.3591,63.4237,63.073,63.1007,113414.0
2023-05-16 09:40:00,68.38,68.5,68.31,68.32,106232.0,63.1099,63.2206,63.0453,63.0545,106232.0
2023-05-16 09:45:00,68.33,68.35,68.05,68.05,192625.0,63.0638,63.0822,62.8053,62.8053,192625.0
2023-05-16 09:50:00,68.06,68.07,67.8,67.97,152669.0,62.8146,62.8238,62.5746,62.7315,152669.0
2023-05-16 09:55:00,67.97,67.99,67.82,67.88,51524.0,62.7315,62.75,62.5931,62.6484,51524.0
2023-05-16 10:00:00,67.87,67.98,67.81,67.92,62556.0,62.6392,62.7407,62.5838,62.6854,62556.0
2023-05-16 10:05:00,67.92,67.99,67.85,67.88,78634.0,62.6854,62.75,62.6207,62.6484,78634.0
2023-05-16 10:10:00,67.88,67.88,67.73,67.79,117172.0,62.6484,62.6484,62.51,62.5654,117172.0
2023-05-16 10:15:00,67.78,67.84,67.7,67.84,63127.0,62.5561,62.6115,62.4823,62.6115,63127.0
2023-05-16 10:20:00,67.84,67.84,67.72,67.8,47492.0,62.6115,62.6115,62.5008,62.5746,47492.0
2023-05-16 10:25:00,67.8,67.83,67.75,67.81,51078.0,62.5746,62.6023,62.5285,62.5838,51078.0
2023-05-16 10:30:00,67.81,67.83,67.72,67.74,73501.0,62.5838,62.6023,62.5008,62.5192,73501.0
2023-05-16 10:35:00,67.75,67.78,67.71,67.73,63743.0,62.5285,62.5561,62.4915,62.51,63743.0
2023-05-16 10:40:00,67.72,67.76,67.63,67.76,121932.0,62.5008,62.5377,62.4177,62.5377,121932.0
2023-05-16 10:45:00,67.75,67.82,67.7,67.81,86586.0,62.5285,62.5931,62.4823,62.5838,86586.0
2023-05-16 10:50:00,67.8,67.81,67.73,67.75,55394.0,62.5746,62.5838,62.51,62.5285,55394.0
2023-05-16 10:55:00,67.74,67.79,67.73,67.76,48749.0,62.5192,62.5654,62.51,62.5377,48749.0
2023-05-16 11:00:00,67.76,67.77,67.65,67.65,39792.0,62.5377,62.5469,62.4362,62.4362,39792.0
2023-05-16 11:05:00,67.64,67.66,67.51,67.52,62518.0,62.4269,62.4454,62.3069,62.3162,62518.0
2023-05-16 11:10:00,67.51,67.55,67.45,67.5,102028.0,62.3069,62.3439,62.2516,62.2977,102028.0
2023-05-16 11:15:00,67.5,67.5,67.44,67.46,68345.0,62.2977,62.2977,62.2423,62.2608,68345.0
2023-05-16 11:20:00,67.45,67.56,67.45,67.55,74301.0,62.2516,62.3531,62.2516,62.3439,74301.0
2023-05-16 11:25:00,67.55,67.57,67.5,67.5,79523.0,62.3439,62.3623,62.2977,62.2977,79523.0
2023-05-16 11:30:00,67.51,67.51,67.4,67.47,68401.0,62.3069,62.3069,62.2054,62.27,68401.0
2023-05-16 11:35:00,67.47,67.53,67.46,67.5,69587.0,62.27,62.3254,62.2608,62.2977,69587.0
2023-05-16 11:40:00,67.51,67.55,67.43,67.45,126521.0,62.3069,62.3439,62.2331,62.2516,126521.0
2023-05-16 11:45:00,67.45,67.48,67.37,67.45,118190.0,62.2516,62.2793,62.1777,62.2516,118190.0
2023-05-16 11:50:00,67.46,67.56,67.43,67.49,55045.0,62.2608,62.3531,62.2331,62.2885,55045.0
2023-05-16 11:55:00,67.48,67.51,67.34,67.37,68419.0,62.2793,62.3069,62.1501,62.1777,68419.0
2023-05-16 12:00:00,67.37,67.41,67.34,67.35,74657.0,62.1777,62.2147,62.1501,62.1593,74657.0
2023-05-16 12:05:00,67.36,67.41,67.35,67.39,53221.0,62.1685,62.2147,62.1593,62.1962,53221.0
2023-05-16 12:10:00,67.39,67.46,67.37,67.46,108691.0,62.1962,62.2608,62.1777,62.2608,108691.0
2023-05-16 12:15:00,67.46,67.49,67.31,67.32,54262.0,62.2608,62.2885,62.1224,62.1316,54262.0
2023-05-16 12:20:00,67.33,67.33,67.28,67.31,79107.0,62.1408,62.1408,62.0947,62.1224,79107.0
2023-05-16 12:25:00,67.31,67.36,67.3,67.31,65483.0,62.1224,62.1685,62.1131,62.1224,65483.0
2023-05-16 12:30:00,67.32,67.35,67.24,67.34,54235.0,62.1316,62.1593,62.0578,62.1501,54235.0
2023-05-16 12:35:00,67.34,67.34,67.28,67.32,48112.0,62.1501,62.1501,62.0947,62.1316,48112.0
2023-05-16 12:40:00,67.33,67.38,67.29,67.37,63396.0,62.1408,62.187,62.1039,62.1777,63396.0
2023-05-16 12:45:00,67.38,67.4,67.34,67.37,80218.0,62.187,62.2054,62.1501,62.1777,80218.0
2023-05-16 12:50:00,67.37,67.44,67.34,67.43,54211.0,62.1777,62.2423,62.1501,62.2331,54211.0
2023-05-16 12:55:00,67.43,67.49,67.38,67.48,111315.0,62.2331,62.2885,62.187,62.2793,111315.0
2023-05-16 13:00:00,67.49,67.51,67.45,67.45,62144.0,62.2885,62.3069,62.2516,62.2516,62144.0
2023-05-16 13:05:00,67.45,67.5,67.4,67.4,71100.0,62.2516,62.2977,62.2054,62.2054,71100.0
2023-05-16 13:10:00,67.4,67.5,67.4,67.47,61161.0,62.2054,62.2977,62.2054,62.27,61161.0
2023-05-16 13:15:00,67.47,67.52,67.44,67.48,89552.0,62.27,62.3162,62.2423,62.2793,89552.0
2023-05-16 13:20:00,67.47,67.58,67.47,67.53,70579.0,62.27,62.3716,62.27,62.3254,70579.0
2023-05-16 13:25:00,67.54,67.55,67.45,67.48,43016.0,62.3346,62.3439,62.2516,62.2793,43016.0
2023-05-16 13:30:00,67.48,67.53,67.47,67.48,63245.0,62.2793,62.3254,62.27,62.2793,63245.0
2023-05-16 13:35:00,67.48,67.5,67.44,67.47,46396.0,62.2793,62.2977,62.2423,62.27,46396.0
2023-05-16 13:40:00,67.46,67.47,67.36,67.37,116216.0,62.2608,62.27,62.1685,62.1777,116216.0
2023-05-16 13:45:00,67.37,67.43,67.3,67.43,75802.0,62.1777,62.2331,62.1131,62.2331,75802.0
2023-05-16 13:50:00,67.42,67.48,67.42,67.45,72737.0,62.2239,62.2793,62.2239,62.2516,72737.0
2023-05-16 13:55:00,67.45,67.53,67.43,67.5,51141.0,62.2516,62.3254,62.2331,62.2977,51141.0
2023-05-16 14:00:00,67.49,67.51,67.4,67.41,65621.0,62.2885,62.3069,62.2054,62.2147,65621.0
2023-05-16 14:05:00,67.41,67.44,67.31,67.33,34379.0,62.2147,62.2423,62.1224,62.1408,34379.0
2023-05-16 14:10:00,67.33,67.35,67.3,67.32,55155.0,62.1408,62.1593,62.1131,62.1316,55155.0
2023-05-16 14:15:00,67.32,67.37,67.3,67.37,47351.0,62.1316,62.1777,62.1131,62.1777,47351.0
2023-05-16 14:20:00,67.37,67.41,67.31,67.32,52864.0,62.1777,62.2147,62.1224,62.1316,52864.0
2023-05-16 14:25:00,67.32,67.36,67.32,67.34,27074.0,62.1316,62.1685,62.1316,62.1501,27074.0
2023-05-16 14:30:00,67.35,67.42,67.3,67.42,51051.0,62.1593,62.2239,62.1131,62.2239,51051.0
2023-05-16 14:35:00,67.42,67.43,67.39,67.42,38458.0,62.2239,62.2331,62.1962,62.2239,38458.0
2023-05-16 14:40:00,67.42,67.49,67.42,67.48,33737.0,62.2239,62.2885,62.2239,62.2793,33737.0
2023-05-16 14:45:00,67.49,67.51,67.44,67.45,46444.0,62.2885,62.3069,62.2423,62.2516,46444.0
2023-05-16 14:50:00,67.45,67.53,67.45,67.47,45714.0,62.2516,62.3254,62.2516,62.27,45714.0
2023-05-16 14:55:00,67.47,67.51,67.44,67.49,38070.0,62.27,62.3069,62.2423,62.2885,38070.0
2023-05-16 15:00:00,67.48,67.49,67.44,67.45,34376.0,62.2793,62.2885,62.2423,62.2516,34376.0
2023-05-16 15:05:00,67.44,67.5,67.44,67.47,51928.0,62.2423,62.2977,62.2423,62.27,51928.0
2023-05-16 15:10:00,67.46,67.53,67.44,67.48,63617.0,62.2608,62.3254,62.2423,62.2793,63617.0
2023-05-16 15:15:00,67.48,67.48,67.4,67.41,62778.0,62.2793,62.2793,62.2054,62.2147,62778.0
2023-05-16 15:20:00,67.41,67.45,67.39,67.42,56980.0,62.2147,62.2516,62.1962,62.2239,56980.0
2023-05-16 15:25:00,67.42,67.46,67.38,67.39,65074.0,62.2239,62.2608,62.187,62.1962,65074.0
2023-05-16 15:30:00,67.39,67.44,67.31,67.32,92516.0,62.1962,62.2423,62.1224,62.1316,92516.0
2023-05-16 15:35:00,67.33,67.36,67.3,67.35,96885.0,62.1408,62.1685,62.1131,62.1593,96885.0
2023-05-16 15:40:00,67.35,67.37,67.31,67.33,82082.0,62.1593,62.1777,62.1224,62.1408,82082.0
2023-05-16 15:45:00,67.34,67.35,67.27,67.27,109055.0,62.1501,62.1593,62.0854,62.0854,109055.0
2023-05-16 15:50:00,67.27,67.28,67.12,67.12,236919.0,62.0854,62.0947,61.947,61.947,236919.0
2023-05-16 15:55:00,67.13,67.23,67.05,67.09,516949.0,61.9562,62.0485,61.8824,61.9193,516949.0
2023-05-17 09:30:00,67.11,67.34,67.1,67.27,145468.0,61.9378,62.1501,61.9285,62.0854,145468.0
2023-05-17 09:35:00,67.27,67.46,67.19,67.45,83073.0,62.0854,62.2608,62.0116,62.2516,83073.0
2023-05-17 09:40:00,67.45,67.5,67.35,67.49,52463.0,62.2516,62.2977,62.1593,62.2885,52463.0
2023-05-17 09:45:00,67.5,67.51,67.28,67.29,62843.0,62.2977,62.3069,62.0947,62.1039,62843.0
2023-05-17 09:50:00,67.29,67.3,67.14,67.28,52630.0,62.1039,62.1131,61.9655,62.0947,52630.0
2023-05-17 09:55:00,67.29,67.4,67.28,67.3,58304.0,62.1039,62.2054,62.0947,62.1131,58304.0
2023-05-17 10:00:00,67.31,67.4,67.25,67.34,45304.0,62.1224,62.2054,62.067,62.1501,45304.0
2023-05-17 10:05:00,67.36,67.38,67.26,67.28,40771.0,62.1685,62.187,62.0762,62.0947,40771.0
2023-05-17 10:10:00,67.28,67.33,67.22,67.26,47178.0,62.0947,62.1408,62.0393,62.0762,47178.0
2023-05-17 10:15:00,67.26,67.3,67.21,67.22,33138.0,62.0762,62.1131,62.0301,62.0393,33138.0
2023-05-17 10:20:00,67.22,67.35,67.21,67.31,73055.0,62.0393,62.1593,62.0301,62.1224,73055.0
2023-05-17 10:25:00,67.31,67.53,67.28,67.5,158728.0,62.1224,62.3254,62.0947,62.2977,158728.0
2023-05-17 10:30:00,67.5,67.61,67.49,67.59,67801.0,62.2977,62.3992,62.2885,62.3808,67801.0
2023-05-17 10:35:00,67.59,67.69,67.59,67.63,32714.0,62.3808,62.4731,62.3808,62.4177,32714.0
2023-05-17 10:40:00,67.63,67.64,67.59,67.64,22758.0,62.4177,62.4269,62.3808,62.4269,22758.0
2023-05-17 10:45:00,67.64,67.66,67.45,67.51,737460.0,62.4269,62.4454,62.2516,62.3069,737460.0
2023-05-17 10:50:00,67.51,67.54,67.44,67.52,149453.0,62.3069,62.3346,62.2423,62.3162,149453.0
2023-05-17 10:55:00,67.51,67.63,67.51,67.63,187129.0,62.3069,62.4177,62.3069,62.4177,187129.0
2023-05-17 11:00:00,67.63,67.66,67.56,67.65,192537.0,62.4177,62.4454,62.3531,62.4362,192537.0
2023-05-17 11:05:00,67.64,67.7,67.63,67.68,86020.0,62.4269,62.4823,62.4177,62.4638,86020.0
2023-05-17 11:10:00,67.68,67.86,67.62,67.86,737871.0,62.4638,62.63,62.4085,62.63,737871.0
2023-05-17 11:15:00,67.86,67.9,67.74,67.76,367998.0,62.63,62.6669,62.5192,62.5377,367998.0
2023-05-17 11:20:00,67.76,67.84,67.71,67.79,59042.0,62.5377,62.6115,62.4915,62.5654,59042.0
2023-05-17 11:25:00,67.8,67.81,67.71,67.73,55940.0,62.5746,62.5838,62.4915,62.51,55940.0
2023-05-17 11:30:00,67.71,67.75,67.64,67.66,50076.0,62.4915,62.5285,62.4269,62.4454,50076.0
2023-05-17 11:35:00,67.66,67.73,67.63,67.72,42423.0,62.4454,62.51,62.4177,62.5008,42423.0
2023-05-17 11:40:00,67.73,67.77,67.69,67.73,44849.0,62.51,62.5469,62.4731,62.51,44849.0
2023-05-17 11:45:00,67.74,67.8,67.73,67.8,42024.0,62.5192,62.5746,62.51,62.5746,42024.0
2023-05-17 11:50:00,67.8,67.87,67.79,67.86,44798.0,62.5746,62.6392,62.5654,62.63,44798.0
2023-05-17 11:55:00,67.86,67.88,67.82,67.83,42752.0,62.63,62.6484,62.5931,62.6023,42752.0
2023-05-17 12:00:00,67.84,67.85,67.78,67.82,66810.0,62.6115,62.6207,62.5561,62.5931,66810.0
2023-05-17 12:05:00,67.83,67.85,67.8,67.84,51164.0,62.6023,62.6207,62.5746,62.6115,51164.0
2023-05-17 12:10:00,67.84,67.89,67.84,67.88,67862.0,62.6115,62.6577,62.6115,62.6484,67862.0
2023-05-17 12:15:00,67.88,67.88,67.74,67.78,120528.0,62.6484,62.6484,62.5192,62.5561,120528.0
2023-05-17 12:20:00,67.78,67.86,67.76,67.77,68315.0,62.5561,62.63,62.5377,62.5469,68315.0
2023-05-17 12:25:00,67.77,67.85,67.75,67.81,78011.0,62.5469,62.6207,62.5285,62.5838,78011.0
2023-05-17 12:30:00,67.81,67.9,67.81,67.87,42884.0,62.5838,62.6669,62.5838,62.6392,42884.0
2023-05-17 12:35:00,67.87,68.06,67.86,68.05,136146.0,62.6392,62.8146,62.63,62.8053,136146.0
2023-05-17 12:40:00,68.06,68.14,68.05,68.13,33976.0,62.8146,62.8884,62.8053,62.8792,33976.0
2023-05-17 12:45:00,68.14,68.27,68.14,68.26,50917.0,62.8884,63.0084,62.8884,62.9991,50917.0
2023-05-17 12:50:00,68.27,68.34,68.2,68.34,68067.0,63.0084,63.073,62.9438,63.073,68067.0
2023-05-17 12:55:00,68.34,68.38,68.32,68.35,121583.0,63.073,63.1099,63.0545,63.0822,121583.0
2023-05-17 13:00:00,68.34,68.47,68.33,68.45,62316.0,63.073,63.193,63.0638,63.1745,62316.0
2023-05-17 13:05:00,68.46,68.52,68.43,68.46,117678.0,63.1837,63.2391,63.156,63.1837,117678.0
2023-05-17 13:10:00,68.45,68.51,68.42,68.45,70665.0,63.1745,63.2299,63.1468,63.1745,70665.0
2023-05-17 13:15:00,68.45,68.45,68.4,68.42,43803.0,63.1745,63.1745,63.1284,63.1468,43803.0
2023-05-17 13:20:00,68.42,68.58,68.41,68.57,54170.0,63.1468,63.2945,63.1376,63.2853,54170.0
2023-05-17 13:25:00,68.58,68.67,68.55,68.66,110514.0,63.2945,63.3775,63.2668,63.3683,110514.0
2023-05-17 13:30:00,68.66,68.78,68.66,68.78,65718.0,63.3683,63.4791,63.3683,63.4791,65718.0
2023-05-17 13:35:00,68.78,68.78,68.66,68.67,54916.0,63.4791,63.4791,63.3683,63.3775,54916.0
2023-05-17 13:40:00,68.67,68.85,68.67,68.82,81234.0,63.3775,63.5437,63.3775,63.516,81234.0
2023-05-17 13:45:00,68.83,68.87,68.8,68.85,61121.0,63.5252,63.5621,63.4975,63.5437,61121.0
2023-05-17 13:50:00,68.84,68.88,68.79,68.82,61745.0,63.5344,63.5714,63.4883,63.516,61745.0
2023-05-17 13:55:00,68.82,68.82,68.72,68.79,49303.0,63.516,63.516,63.4237,63.4883,49303.0
2023-05-17 14:00:00,68.79,68.8,68.75,68.75,44371.0,63.4883,63.4975,63.4514,63.4514,44371.0
2023-05-17 14:05:00,68.75,68.79,68.62,68.66,111275.0,63.4514,63.4883,63.3314,63.3683,111275.0
2023-05-17 14:10:00,68.65,68.77,68.64,68.73,44927.0,63.3591,63.4698,63.3499,63.4329,44927.0
2023-05-17 14:15:00,68.74,68.86,68.72,68.86,32300.0,63.4422,63.5529,63.4237,63.5529,32300.0
2023-05-17 14:20:00,68.86,68.89,68.85,68.87,43548.0,63.5529,63.5806,63.5437,63.5621,43548.0
2023-05-17 14:25:00,68.88,68.95,68.87,68.93,96603.0,63.5714,63.636,63.5621,63.6175,96603.0
2023-05-17 14:30:00,68.93,68.95,68.81,68.81,55596.0,63.6175,63.636,63.5068,63.5068,55596.0
2023-05-17 14:35:00,68.82,68.9,68.82,68.84,41647.0,63.516,63.5898,63.516,63.5344,41647.0
2023-05-17 14:40:00,68.84,68.85,68.8,68.83,31966.0,63.5344,63.5437,63.4975,63.5252,31966.0
2023-05-17 14:45:00,68.82,68.87,68.79,68.87,40132.0,63.516,63.5621,63.4883,63.5621,40132.0
2023-05-17 14:50:00,68.87,68.88,68.78,68.81,86733.0,63.5621,63.5714,63.4791,63.5068,86733.0
2023-05-17 14:55:00,68.8,68.84,68.73,68.75,50200.0,63.4975,63.5344,63.4329,63.4514,50200.0
2023-05-17 15:00:00,68.75,68.88,68.72,68.88,84858.0,63.4514,63.5714,63.4237,63.5714,84858.0
2023-05-17 15:05:00,68.88,69.02,68.87,69.01,116880.0,63.5714,63.7006,63.5621,63.6913,116880.0
2023-05-17 15:10:00,69.02,69.16,69.02,69.12,231736.0,63.7006,63.8298,63.7006,63.7929,231736.0
2023-05-17 15:15:00,69.12,69.25,69.1,69.2,179193.0,63.7929,63.9128,63.7744,63.8667,179193.0
2023-05-17 15:20:00,69.2,69.21,69.02,69.04,201141.0,63.8667,63.8759,63.7006,63.719,201141.0
2023-05-17 15:25:00,69.04,69.1,69.0,69.09,60288.0,63.719,63.7744,63.6821,63.7652,60288.0
2023-05-17 15:30:00,69.08,69.17,69.08,69.11,128751.0,63.7559,63.839,63.7559,63.7836,128751.0
2023-05-17 15:35:00,69.11,69.11,69.03,69.08,136500.0,63.7836,63.7836,63.7098,63.7559,136500.0
2023-05-17 15:40:00,69.07,69.2,69.05,69.19,145060.0,63.7467,63.8667,63.7283,63.8575,145060.0
2023-05-17 15:45:00,69.18,69.35,69.17,69.33,146114.0,63.8482,64.0051,63.839,63.9867,146114.0
2023-05-17 15:50:00,69.33,69.4,69.31,69.38,166742.0,63.9867,64.0513,63.9682,64.0328,166742.0
2023-05-17 15:55:00,69.37,69.45,69.3,69.43,488100.0,64.0236,64.0974,63.959,64.079,488100.0
2023-05-18 09:30:00,69.25,69.25,68.58,68.61,197113.0,63.9128,63.9128,63.2945,63.3222,197113.0
2023-05-18 09:35:00,68.59,68.86,68.39,68.83,100695.0,63.3037,63.5529,63.1191,63.5252,100695.0
2023-05-18 09:40:00,68.8,68.9,68.7,68.71,56962.0,63.4975,63.5898,63.4052,63.4145,56962.0
2023-05-18 09:45:00,68.71,68.83,68.63,68.78,66096.0,63.4145,63.5252,63.3406,63.4791,66096.0
2023-05-18 09:50:00,68.77,68.78,68.5,68.72,106239.0,63.4698,63.4791,63.2206,63.4237,106239.0
2023-05-18 09:55:00,68.71,68.71,68.54,68.57,108104.0,63.4145,63.4145,63.2576,63.2853,108104.0
2023-05-18 10:00:00,68.58,68.59,68.16,68.19,145218.0,63.2945,63.3037,62.9069,62.9345,145218.0
2023-05-18 10:05:00,68.19,68.32,68.12,68.28,80021.0,62.9345,63.0545,62.8699,63.0176,80021.0
2023-05-18 10:10:00,68.27,68.51,68.25,68.45,100114.0,63.0084,63.2299,62.9899,63.1745,100114.0
2023-05-18 10:15:00,68.45,68.7,68.41,68.69,84236.0,63.1745,63.4052,63.1376,63.396,84236.0
2023-05-18 10:20:00,68.69,69.0,68.69,68.98,101744.0,63.396,63.6821,63.396,63.6637,101744.0
2023-05-18 10:25:00,68.97,68.98,68.81,68.95,49184.0,63.6544,63.6637,63.5068,63.636,49184.0
2023-05-18 10:30:00,68.95,68.96,68.81,68.88,49393.0,63.636,63.6452,63.5068,63.5714,49393.0
2023-05-18 10:35:00,68.88,68.98,68.78,68.93,507960.0,63.5714,63.6637,63.4791,63.6175,507960.0
2023-05-18 10:40:00,68.92,68.99,68.77,68.78,207157.0,63.6083,63.6729,63.4698,63.4791,207157.0
2023-05-18 10:45:00,68.79,68.89,68.75,68.77,150026.0,63.4883,63.5806,63.4514,63.4698,150026.0
2023-05-18 10:50:00,68.77,68.85,68.76,68.84,147327.0,63.4698,63.5437,63.4606,63.5344,147327.0
2023-05-18 10:55:00,68.84,68.88,68.67,68.68,64017.0,63.5344,63.5714,63.3775,63.3868,64017.0
2023-05-18 11:00:00,68.69,68.83,68.66,68.71,97918.0,63.396,63.5252,63.3683,63.4145,97918.0
2023-05-18 11:05:00,68.7,68.82,68.65,68.81,70702.0,63.4052,63.516,63.3591,63.5068,70702.0
2023-05-18 11:10:00,68.81,68.83,68.56,68.66,76307.0,63.5068,63.5252,63.276,63.3683,76307.0
2023-05-18 11:15:00,68.65,68.74,68.56,68.65,226124.0,63.3591,63.4422,63.276,63.3591,226124.0
2023-05-18 11:20:00,68.65,68.65,68.48,68.57,164819.0,63.3591,63.3591,63.2022,63.2853,164819.0
2023-05-18 11:25:00,68.56,68.57,68.49,68.51,61708.0,63.276,63.2853,63.2114,63.2299,61708.0
2023-05-18 11:30:00,68.52,68.61,68.4,68.59,99891.0,63.2391,63.3222,63.1284,63.3037,99891.0
2023-05-18 11:35:00,68.59,68.61,68.45,68.55,67504.0,63.3037,63.3222,63.1745,63.2668,67504.0
2023-05-18 11:40:00,68.55,68.55,68.37,68.42,342588.0,63.2668,63.2668,63.1007,63.1468,342588.0
2023-05-18 11:45:00,68.43,68.56,68.4,68.53,144131.0,63.156,63.276,63.1284,63.2483,144131.0
2023-05-18 11:50:00,68.53,68.71,68.53,68.7,110147.0,63.2483,63.4145,63.2483,63.4052,110147.0
2023-05-18 11:55:00,68.68,68.69,68.49,68.56,65438.0,63.3868,63.396,63.2114,63.276,65438.0
2023-05-18 12:00:00,68.55,68.67,68.45,68.62,399368.0,63.2668,63.3775,63.1745,63.3314,399368.0
2023-05-18 12:05:00,68.62,68.67,68.51,68.57,57312.0,63.3314,63.3775,63.2299,63.2853,57312.0
2023-05-18 12:10:00,68.57,68.66,68.54,68.56,76154.0,63.2853,63.3683,63.2576,63.276,76154.0
2023-05-18 12:15:00,68.57,68.6,68.48,68.57,70036.0,63.2853,63.3129,63.2022,63.2853,70036.0
2023-05-18 12:20:00,68.58,68.6,68.52,68.54,61205.0,63.2945,63.3129,63.2391,63.2576,61205.0
2023-05-18 12:25:00,68.53,68.64,68.48,68.63,322047.0,63.2483,63.3499,63.2022,63.3406,322047.0
2023-05-18 12:30:00,68.62,68.78,68.59,68.78,79169.0,63.3314,63.4791,63.3037,63.4791,79169.0
2023-05-18 12:35:00,68.77,68.81,68.71,68.77,56210.0,63.4698,63.5068,63.4145,63.4698,56210.0
2023-05-18 12:40:00,68.76,68.8,68.67,68.73,57411.0,63.4606,63.4975,63.3775,63.4329,57411.0
2023-05-18 12:45:00,68.73,68.8,68.7,68.72,34086.0,63.4329,63.4975,63.4052,63.4237,34086.0
2023-05-18 12:50:00,68.71,68.71,68.57,68.6,53413.0,63.4145,63.4145,63.2853,63.3129,53413.0
2023-05-18 12:55:00,68.59,68.62,68.53,68.59,91177.0,63.3037,63.3314,63.2483,63.3037,91177.0
2023-05-18 13:00:00,68.59,68.6,68.5,68.53,54658.0,63.3037,63.3129,63.2206,63.2483,54658.0
2023-05-18 13:05:00,68.53,68.61,68.5,68.61,50815.0,63.2483,63.3222,63.2206,63.3222,50815.0
2023-05-18 13:10:00,68.6,68.65,68.57,68.62,34027.0,63.3129,63.3591,63.2853,63.3314,34027.0
2023-05-18 13:15:00,68.62,68.69,68.62,68.66,47597.0,63.3314,63.396,63.3314,63.3683,47597.0
2023-05-18 13:20:00,68.65,68.76,68.64,68.68,35039.0,63.3591,63.4606,63.3499,63.3868,35039.0
2023-05-18 13:25:00,68.68,68.77,68.57,68.57,104793.0,63.3868,63.4698,63.2853,63.2853,104793.0
2023-05-18 13:30:00,68.57,68.61,68.47,68.5,51933.0,63.2853,63.3222,63.193,63.2206,51933.0
2023-05-18 13:35:00,68.5,68.51,68.39,68.44,46444.0,63.2206,63.2299,63.1191,63.1653,46444.0
2023-05-18 13:40:00,68.42,68.42,68.33,68.34,65028.0,63.1468,63.1468,63.0638,63.073,65028.0
2023-05-18 13:45:00,68.33,68.44,68.26,68.4,118454.0,63.0638,63.1653,62.9991,63.1284,118454.0
2023-05-18 13:50:00,68.4,68.43,68.35,68.42,30524.0,63.1284,63.156,63.0822,63.1468,30524.0
2023-05-18 13:55:00,68.42,68.42,68.31,68.39,29981.0,63.1468,63.1468,63.0453,63.1191,29981.0
2023-05-18 14:00:00,68.39,68.45,68.36,68.44,32599.0,63.1191,63.1745,63.0914,63.1653,32599.0
2023-05-18 14:05:00,68.45,68.54,68.44,68.53,20047.0,63.1745,63.2576,63.1653,63.2483,20047.0
2023-05-18 14:10:00,68.53,68.58,68.49,68.56,32083.0,63.2483,63.2945,63.2114,63.276,32083.0
2023-05-18 14:15:00,68.57,68.64,68.57,68.59,57101.0,63.2853,63.3499,63.2853,63.3037,57101.0
2023-05-18 14:20:00,68.59,68.68,68.58,68.66,73396.0,63.3037,63.3868,63.2945,63.3683,73396.0
2023-05-18 14:25:00,68.66,68.78,68.66,68.68,106281.0,63.3683,63.4791,63.3683,63.3868,106281.0
2023-05-18 14:30:00,68.69,68.82,68.66,68.76,99684.0,63.396,63.516,63.3683,63.4606,99684.0
2023-05-18 14:35:00,68.76,68.77,68.66,68.7,78737.0,63.4606,63.4698,63.3683,63.4052,78737.0
2023-05-18 14:40:00,68.7,68.71,68.63,68.65,27251.0,63.4052,63.4145,63.3406,63.3591,27251.0
2023-05-18 14:45:00,68.65,68.66,68.59,68.64,57980.0,63.3591,63.3683,63.3037,63.3499,57980.0
2023-05-18 14:50:00,68.64,68.69,68.61,68.66,27733.0,63.3499,63.396,63.3222,63.3683,27733.0
2023-05-18 14:55:00,68.67,68.7,68.65,68.68,34954.0,63.3775,63.4052,63.3591,63.3868,34954.0
2023-05-18 15:00:00,68.69,68.79,68.68,68.75,43723.0,63.396,63.4883,63.3868,63.4514,43723.0
2023-05-18 15:05:00,68.75,68.86,68.72,68.84,53684.0,63.4514,63.5529,63.4237,63.5344,53684.0
2023-05-18 15:10:00,68.84,68.9,68.82,68.88,54098.0,63.5344,63.5898,63.516,63.5714,54098.0
2023-05-18 15:15:00,68.87,68.94,68.82,68.92,101435.0,63.5621,63.6267,63.516,63.6083,101435.0
2023-05-18 15:20:00,68.93,68.95,68.85,68.86,67276.0,63.6175,63.636,63.5437,63.5529,67276.0
2023-05-18 15:25:00,68.86,68.91,68.82,68.91,44274.0,63.5529,63.5991,63.516,63.5991,44274.0
2023-05-18 15:30:00,68.91,68.96,68.87,68.95,75432.0,63.5991,63.6452,63.5621,63.636,75432.0
2023-05-18 15:35:00,68.95,69.0,68.92,68.98,112027.0,63.636,63.6821,63.6083,63.6637,112027.0
2023-05-18 15:40:00,68.98,69.12,68.98,69.08,139834.0,63.6637,63.7929,63.6637,63.7559,139834.0
2023-05-18 15:45:00,69.08,69.22,69.05,69.21,140877.0,63.7559,63.8852,63.7283,63.8759,140877.0
2023-05-18 15:50:00,69.22,69.42,69.21,69.3,233195.0,63.8852,64.0697,63.8759,63.959,233195.0
2023-05-18 15:55:00,69.3,69.36,69.27,69.31,449466.0,63.959,64.0144,63.9313,63.9682,449466.0
2023-05-19 09:30:00,69.34,69.72,69.29,69.72,309611.0,63.9959,64.3466,63.9498,64.3466,309611.0
2023-05-19 09:35:00,69.71,69.8,69.66,69.67,87298.0,64.3374,64.4205,64.2912,64.3005,87298.0
2023-05-19 09:40:00,69.66,69.8,69.53,69.73,75699.0,64.2912,64.4205,64.1713,64.3559,75699.0
2023-05-19 09:45:00,69.73,69.76,69.61,69.69,53134.0,64.3559,64.3835,64.2451,64.3189,53134.0
2023-05-19 09:50:00,69.69,69.77,69.66,69.72,49217.0,64.3189,64.3928,64.2912,64.3466,49217.0
2023-05-19 09:55:00,69.71,69.77,69.65,69.73,75727.0,64.3374,64.3928,64.282,64.3559,75727.0
2023-05-19 10:00:00,69.72,69.78,69.58,69.6,123340.0,64.3466,64.402,64.2174,64.2359,123340.0
2023-05-19 10:05:00,69.58,69.67,69.53,69.62,72965.0,64.2174,64.3005,64.1713,64.2543,72965.0
2023-05-19 10:10:00,69.61,69.69,69.57,69.68,52690.0,64.2451,64.3189,64.2082,64.3097,52690.0
2023-05-19 10:15:00,69.68,69.7,69.59,69.61,61028.0,64.3097,64.3282,64.2266,64.2451,61028.0
2023-05-19 10:20:00,69.61,69.71,69.57,69.65,64653.0,64.2451,64.3374,64.2082,64.282,64653.0
2023-05-19 10:25:00,69.66,69.8,69.63,69.75,73411.0,64.2912,64.4205,64.2636,64.3743,73411.0
2023-05-19 10:30:00,69.75,69.77,69.66,69.7,50976.0,64.3743,64.3928,64.2912,64.3282,50976.0
2023-05-19 10:35:00,69.7,69.8,69.66,69.79,73797.0,64.3282,64.4205,64.2912,64.4112,73797.0
2023-05-19 10:40:00,69.78,69.89,69.78,69.84,85586.0,64.402,64.5035,64.402,64.4574,85586.0
2023-05-19 10:45:00,69.85,69.88,69.7,69.7,33775.0,64.4666,64.4943,64.3282,64.3282,33775.0
2023-05-19 10:50:00,69.7,69.81,69.69,69.78,83373.0,64.3282,64.4297,64.3189,64.402,83373.0
2023-05-19 10:55:00,69.77,69.84,69.74,69.77,30557.0,64.3928,64.4574,64.3651,64.3928,30557.0
2023-05-19 11:00:00,69.78,69.89,69.75,69.86,29828.0,64.402,64.5035,64.3743,64.4758,29828.0
2023-05-19 11:05:00,69.85,69.85,69.67,69.69,44874.0,64.4666,64.4666,64.3005,64.3189,44874.0
2023-05-19 11:10:00,69.69,69.71,69.6,69.67,63901.0,64.3189,64.3374,64.2359,64.3005,63901.0
2023-05-19 11:15:00,69.67,69.69,69.49,69.53,88630.0,64.3005,64.3189,64.1343,64.1713,88630.0
2023-05-19 11:20:00,69.54,69.69,69.54,69.62,50561.0,64.1805,64.3189,64.1805,64.2543,50561.0
2023-05-19 11:25:00,69.62,69.66,69.49,69.49,38107.0,64.2543,64.2912,64.1343,64.1343,38107.0
2023-05-19 11:30:00,69.48,69.56,69.43,69.49,58275.0,64.1251,64.199,64.079,64.1343,58275.0
2023-05-19 11:35:00,69.48,69.49,69.21,69.31,82960.0,64.1251,64.1343,63.8759,63.9682,82960.0
2023-05-19 11:40:00,69.31,69.33,69.22,69.33,59235.0,63.9682,63.9867,63.8852,63.9867,59235.0
2023-05-19 11:45:00,69.33,69.47,69.32,69.38,34977.0,63.9867,64.1159,63.9775,64.0328,34977.0
2023-05-19 11:50:00,69.38,69.38,69.3,69.3,37085.0,64.0328,64.0328,63.959,63.959,37085.0
2023-05-19 11:55:00,69.31,69.35,69.24,69.25,50618.0,63.9682,64.0051,63.9036,63.9128,50618.0
2023-05-19 12:00:00,69.26,69.33,69.23,69.32,42072.0,63.9221,63.9867,63.8944,63.9775,42072.0
2023-05-19 12:05:00,69.33,69.34,69.23,69.24,34001.0,63.9867,63.9959,63.8944,63.9036,34001.0
2023-05-19 12:10:00,69.25,69.25,69.17,69.18,52659.0,63.9128,63.9128,63.839,63.8482,52659.0
2023-05-19 12:15:00,69.18,69.27,69.14,69.27,50533.0,63.8482,63.9313,63.8113,63.9313,50533.0
2023-05-19 12:20:00,69.27,69.35,69.27,69.32,43480.0,63.9313,64.0051,63.9313,63.9775,43480.0
2023-05-19 12:25:00,69.31,69.33,69.26,69.28,58631.0,63.9682,63.9867,63.9221,63.9405,58631.0
2023-05-19 12:30:00,69.28,69.28,69.17,69.22,49872.0,63.9405,63.9405,63.839,63.8852,49872.0
2023-05-19 12:35:00,69.21,69.27,69.18,69.25,43180.0,63.8759,63.9313,63.8482,63.9128,43180.0
2023-05-19 12:40:00,69.24,69.24,69.18,69.2,70530.0,63.9036,63.9036,63.8482,63.8667,70530.0
2023-05-19 12:45:00,69.21,69.29,69.2,69.28,66531.0,63.8759,63.9498,63.8667,63.9405,66531.0
2023-05-19 12:50:00,69.29,69.34,69.28,69.29,25809.0,63.9498,63.9959,63.9405,63.9498,25809.0
2023-05-19 12:55:00,69.29,69.3,69.25,69.28,36389.0,63.9498,63.959,63.9128,63.9405,36389.0
2023-05-19 13:00:00,69.28,69.35,69.27,69.3,80182.0,63.9405,64.0051,63.9313,63.959,80182.0
2023-05-19 13:05:00,69.31,69.33,69.27,69.27,39368.0,63.9682,63.9867,63.9313,63.9313,39368.0
2023-05-19 13:10:00,69.28,69.34,69.28,69.34,26687.0,63.9405,63.9959,63.9405,63.9959,26687.0
2023-05-19 13:15:00,69.34,69.39,69.32,69.34,36151.0,63.9959,64.0421,63.9775,63.9959,36151.0
2023-05-19 13:20:00,69.34,69.37,69.32,69.33,23550.0,63.9959,64.0236,63.9775,63.9867,23550.0
2023-05-19 13:25:00,69.32,69.34,69.29,69.29,24987.0,63.9775,63.9959,63.9498,63.9498,24987.0
2023-05-19 13:30:00,69.3,69.43,69.3,69.41,53069.0,63.959,64.079,63.959,64.0605,53069.0
2023-05-19 13:35:00,69.41,69.43,69.29,69.32,75821.0,64.0605,64.079,63.9498,63.9775,75821.0
2023-05-19 13:40:00,69.33,69.39,69.32,69.37,44710.0,63.9867,64.0421,63.9775,64.0236,44710.0
2023-05-19 13:45:00,69.36,69.38,69.33,69.36,37582.0,64.0144,64.0328,63.9867,64.0144,37582.0
2023-05-19 13:50:00,69.35,69.38,69.34,69.37,28990.0,64.0051,64.0328,63.9959,64.0236,28990.0
2023-05-19 13:55:00,69.36,69.37,69.24,69.31,60891.0,64.0144,64.0236,63.9036,63.9682,60891.0
2023-05-19 14:00:00,69.3,69.31,69.26,69.26,44027.0,63.959,63.9682,63.9221,63.9221,44027.0
2023-05-19 14:05:00,69.26,69.32,69.22,69.31,37658.0,63.9221,63.9775,63.8852,63.9682,37658.0
2023-05-19 14:10:00,69.3,69.32,69.24,69.24,53042.0,63.959,63.9775,63.9036,63.9036,53042.0
2023-05-19 14:15:00,69.24,69.26,69.15,69.26,55789.0,63.9036,63.9221,63.8206,63.9221,55789.0
2023-05-19 14:20:00,69.26,69.34,69.24,69.31,22430.0,63.9221,63.9959,63.9036,63.9682,22430.0
2023-05-19 14:25:00,69.31,69.32,69.29,69.32,61424.0,63.9682,63.9775,63.9498,63.9775,61424.0
2023-05-19 14:30:00,69.32,69.36,69.31,69.32,58832.0,63.9775,64.0144,63.9682,63.9775,58832.0
2023-05-19 14:35:00,69.32,69.38,69.31,69.34,50599.0,63.9775,64.0328,63.9682,63.9959,50599.0
2023-05-19 14:40:00,69.34,69.38,69.33,69.38,36674.0,63.9959,64.0328,63.9867,64.0328,36674.0
2023-05-19 14:45:00,69.38,69.39,69.34,69.37,84971.0,64.0328,64.0421,63.9959,64.0236,84971.0
2023-05-19 14:50:00,69.37,69.39,69.33,69.34,56342.0,64.0236,64.0421,63.9867,63.9959,56342.0
2023-05-19 14:55:00,69.34,69.37,69.29,69.31,52993.0,63.9959,64.0236,63.9498,63.9682,52993.0
2023-05-19 15:00:00,69.31,69.31,69.22,69.26,52216.0,63.9682,63.9682,63.8852,63.9221,52216.0
2023-05-19 15:05:00,69.27,69.27,69.2,69.21,87888.0,63.9313,63.9313,63.8667,63.8759,87888.0
2023-05-19 15:10:00,69.21,69.29,69.2,69.29,47373.0,63.8759,63.9498,63.8667,63.9498,47373.0
2023-05-19 15:15:00,69.28,69.29,69.25,69.28,37795.0,63.9405,63.9498,63.9128,63.9405,37795.0
2023-05-19 15:20:00,69.28,69.29,69.25,69.28,31170.0,63.9405,63.9498,63.9128,63.9405,31170.0
2023-05-19 15:25:00,69.27,69.29,69.25,69.25,46495.0,63.9313,63.9498,63.9128,63.9128,46495.0
2023-05-19 15:30:00,69.26,69.28,69.24,69.25,82997.0,63.9221,63.9405,63.9036,63.9128,82997.0
2023-05-19 15:35:00,69.25,69.27,69.21,69.27,91480.0,63.9128,63.9313,63.8759,63.9313,91480.0
2023-05-19 15:40:00,69.27,69.3,69.26,69.28,54693.0,63.9313,63.959,63.9221,63.9405,54693.0
2023-05-19 15:45:00,69.28,69.29,69.24,69.26,82638.0,63.9405,63.9498,63.9036,63.9221,82638.0
2023-05-19 15:50:00,69.26,69.32,69.25,69.3,127762.0,63.9221,63.9775,63.9128,63.959,127762.0
2023-05-19 15:55:00,69.3,69.4,69.21,69.38,577941.0,63.959,64.0513,63.8759,64.0328,577941.0
2023-05-22 09:30:00,69.79,69.85,69.53,69.65,117521.0,64.4112,64.4666,64.1713,64.282,117521.0
2023-05-22 09:35:00,69.64,69.68,69.41,69.46,45598.0,64.2728,64.3097,64.0605,64.1067,45598.0
2023-05-22 09:40:00,69.45,69.49,69.17,69.22,98332.0,64.0974,64.1343,63.839,63.8852,98332.0
2023-05-22 09:45:00,69.2,69.21,69.0,69.02,78049.0,63.8667,63.8759,63.6821,63.7006,78049.0
2023-05-22 09:50:00,69.03,69.04,68.82,68.87,91737.0,63.7098,63.719,63.516,63.5621,91737.0
2023-05-22 09:55:00,68.87,68.88,68.71,68.81,95670.0,63.5621,63.5714,63.4145,63.5068,95670.0
2023-05-22 10:00:00,68.8,68.84,68.74,68.81,66729.0,63.4975,63.5344,63.4422,63.5068,66729.0
2023-05-22 10:05:00,68.8,68.9,68.73,68.78,114708.0,63.4975,63.5898,63.4329,63.4791,114708.0
2023-05-22 10:10:00,68.77,69.03,68.75,69.01,77177.0,63.4698,63.7098,63.4514,63.6913,77177.0
2023-05-22 10:15:00,69.0,69.05,68.95,68.96,33525.0,63.6821,63.7283,63.636,63.6452,33525.0
2023-05-22 10:20:00,68.98,69.02,68.92,69.01,39493.0,63.6637,63.7006,63.6083,63.6913,39493.0
2023-05-22 10:25:00,68.99,69.06,68.95,69.04,61396.0,63.6729,63.7375,63.636,63.719,61396.0
2023-05-22 10:30:00,69.04,69.07,68.95,68.96,35225.0,63.719,63.7467,63.636,63.6452,35225.0
2023-05-22 10:35:00,68.96,69.01,68.93,68.98,28486.0,63.6452,63.6913,63.6175,63.6637,28486.0
2023-05-22 10:40:00,68.98,68.99,68.92,68.95,26017.0,63.6637,63.6729,63.6083,63.636,26017.0
2023-05-22 10:45:00,68.94,68.98,68.81,68.82,38977.0,63.6267,63.6637,63.5068,63.516,38977.0
2023-05-22 10:50:00,68.81,68.86,68.72,68.84,141176.0,63.5068,63.5529,63.4237,63.5344,141176.0
2023-05-22 10:55:00,68.84,68.88,68.73,68.87,49869.0,63.5344,63.5714,63.4329,63.5621,49869.0
2023-05-22 11:00:00,68.88,69.0,68.87,68.99,22934.0,63.5714,63.6821,63.5621,63.6729,22934.0
2023-05-22 11:05:00,68.98,69.13,68.97,69.06,173437.0,63.6637,63.8021,63.6544,63.7375,173437.0
2023-05-22 11:10:00,69.06,69.06,69.0,69.05,28249.0,63.7375,63.7375,63.6821,63.7283,28249.0
2023-05-22 11:15:00,69.05,69.11,69.03,69.09,29926.0,63.7283,63.7836,63.7098,63.7652,29926.0
2023-05-22 11:20:00,69.1,69.13,68.85,69.02,121088.0,63.7744,63.8021,63.5437,63.7006,121088.0
2023-05-22 11:25:00,69.03,69.06,68.99,69.04,39485.0,63.7098,63.7375,63.6729,63.719,39485.0
2023-05-22 11:30:00,69.03,69.15,69.02,69.14,26746.0,63.7098,63.8206,63.7006,63.8113,26746.0
2023-05-22 11:35:00,69.14,69.15,69.11,69.14,39807.0,63.8113,63.8206,63.7836,63.8113,39807.0
2023-05-22 11:40:00,69.13,69.16,69.11,69.12,21821.0,63.8021,63.8298,63.7836,63.7929,21821.0
2023-05-22 11:45:00,69.1,69.12,69.08,69.11,27768.0,63.7744,63.7929,63.7559,63.7836,27768.0
2023-05-22 11:50:00,69.11,69.21,69.09,69.2,28970.0,63.7836,63.8759,63.7652,63.8667,28970.0
2023-05-22 11:55:00,69.2,69.25,69.15,69.18,23212.0,63.8667,63.9128,63.8206,63.8482,23212.0
2023-05-22 12:00:00,69.2,69.26,69.18,69.2,23026.0,63.8667,63.9221,63.8482,63.8667,23026.0
2023-05-22 12:05:00,69.2,69.22,69.17,69.21,15667.0,63.8667,63.8852,63.839,63.8759,15667.0
2023-05-22 12:10:00,69.2,69.25,69.19,69.23,15012.0,63.8667,63.9128,63.8575,63.8944,15012.0
2023-05-22 12:15:00,69.23,69.25,69.19,69.25,25011.0,63.8944,63.9128,63.8575,63.9128,25011.0
2023-05-22 12:20:00,69.24,69.27,69.16,69.18,24995.0,63.9036,63.9313,63.8298,63.8482,24995.0
2023-05-22 12:25:00,69.17,69.28,69.17,69.28,23735.0,63.839,63.9405,63.839,63.9405,23735.0
2023-05-22 12:30:00,69.27,69.31,69.26,69.31,24728.0,63.9313,63.9682,63.9221,63.9682,24728.0
2023-05-22 12:35:00,69.31,69.33,69.19,69.2,23199.0,63.9682,63.9867,63.8575,63.8667,23199.0
2023-05-22 12:40:00,69.2,69.24,69.18,69.22,29702.0,63.8667,63.9036,63.8482,63.8852,29702.0
2023-05-22 12:45:00,69.22,69.23,69.19,69.2,20678.0,63.8852,63.8944,63.8575,63.8667,20678.0
2023-05-22 12:50:00,69.2,69.23,69.18,69.23,16803.0,63.8667,63.8944,63.8482,63.8944,16803.0
2023-05-22 12:55:00,69.23,69.25,69.18,69.2,29951.0,63.8944,63.9128,63.8482,63.8667,29951.0
2023-05-22 13:00:00,69.2,69.27,69.2,69.23,26110.0,63.8667,63.9313,63.8667,63.8944,26110.0
2023-05-22 13:05:00,69.24,69.26,69.2,69.24,33558.0,63.9036,63.9221,63.8667,63.9036,33558.0
2023-05-22 13:10:00,69.25,69.3,69.16,69.19,53131.0,63.9128,63.959,63.8298,63.8575,53131.0
2023-05-22 13:15:00,69.18,69.24,69.15,69.24,39769.0,63.8482,63.9036,63.8206,63.9036,39769.0
2023-05-22 13:20:00,69.23,69.25,69.2,69.23,19235.0,63.8944,63.9128,63.8667,63.8944,19235.0
2023-05-22 13:25:00,69.22,69.22,69.15,69.17,26366.0,63.8852,63.8852,63.8206,63.839,26366.0
2023-05-22 13:30:00,69.17,69.23,69.15,69.23,36878.0,63.839,63.8944,63.8206,63.8944,36878.0
2023-05-22 13:35:00,69.24,69.25,69.21,69.23,19206.0,63.9036,63.9128,63.8759,63.8944,19206.0
2023-05-22 13:40:00,69.23,69.27,69.23,69.25,19296.0,63.8944,63.9313,63.8944,63.9128,19296.0
2023-05-22 13:45:00,69.26,69.3,69.26,69.3,26252.0,63.9221,63.959,63.9221,63.959,26252.0
2023-05-22 13:50:00,69.29,69.3,69.25,69.26,26791.0,63.9498,63.959,63.9128,63.9221,26791.0
2023-05-22 13:55:00,69.25,69.31,69.25,69.25,40191.0,63.9128,63.9682,63.9128,63.9128,40191.0
2023-05-22 14:00:00,69.26,69.26,69.15,69.18,72676.0,63.9221,63.9221,63.8206,63.8482,72676.0
2023-05-22 14:05:00,69.17,69.3,69.16,69.3,38387.0,63.839,63.959,63.8298,63.959,38387.0
2023-05-22 14:10:00,69.3,69.35,69.29,69.33,33347.0,63.959,64.0051,63.9498,63.9867,33347.0
2023-05-22 14:15:00,69.33,69.41,69.32,69.41,53055.0,63.9867,64.0605,63.9775,64.0605,53055.0
2023-05-22 14:20:00,69.41,69.42,69.36,69.36,29887.0,64.0605,64.0697,64.0144,64.0144,29887.0
2023-05-22 14:25:00,69.36,69.39,69.33,69.36,32237.0,64.0144,64.0421,63.9867,64.0144,32237.0
2023-05-22 14:30:00,69.36,69.42,69.35,69.4,33271.0,64.0144,64.0697,64.0051,64.0513,33271.0
2023-05-22 14:35:00,69.41,69.44,69.38,69.42,21309.0,64.0605,64.0882,64.0328,64.0697,21309.0
2023-05-22 14:40:00,69.42,69.49,69.41,69.48,34886.0,64.0697,64.1343,64.0605,64.1251,34886.0
2023-05-22 14:45:00,69.49,69.54,69.47,69.51,31042.0,64.1343,64.1805,64.1159,64.1528,31042.0
2023-05-22 14:50:00,69.51,69.55,69.49,69.51,24128.0,64.1528,64.1897,64.1343,64.1528,24128.0
2023-05-22 14:55:00,69.52,69.52,69.44,69.51,25098.0,64.162,64.162,64.0882,64.1528,25098.0
2023-05-22 15:00:00,69.51,69.54,69.48,69.48,30005.0,64.1528,64.1805,64.1251,64.1251,30005.0
2023-05-22 15:05:00,69.48,69.49,69.43,69.45,30704.0,64.1251,64.1343,64.079,64.0974,30704.0
2023-05-22 15:10:00,69.45,69.45,69.4,69.42,50708.0,64.0974,64.0974,64.0513,64.0697,50708.0
2023-05-22 15:15:00,69.41,69.49,69.4,69.49,76810.0,64.0605,64.1343,64.0513,64.1343,76810.0
2023-05-22 15:20:00,69.48,69.49,69.38,69.4,36937.0,64.1251,64.1343,64.0328,64.0513,36937.0
2023-05-22 15:25:00,69.4,69.44,69.33,69.37,74383.0,64.0513,64.0882,63.9867,64.0236,74383.0
2023-05-22 15:30:00,69.37,69.39,69.33,69.39,48920.0,64.0236,64.0421,63.9867,64.0421,48920.0
2023-05-22 15:35:00,69.39,69.39,69.34,69.37,52598.0,64.0421,64.0421,63.9959,64.0236,52598.0
2023-05-22 15:40:00,69.38,69.42,69.36,69.42,56482.0,64.0328,64.0697,64.0144,64.0697,56482.0
2023-05-22 15:45:00,69.42,69.42,69.32,69.36,91766.0,64.0697,64.0697,63.9775,64.0144,91766.0
2023-05-22 15:50:00,69.36,69.39,69.23,69.31,208109.0,64.0144,64.0421,63.8944,63.9682,208109.0
2023-05-22 15:55:00,69.31,69.44,69.31,69.41,490325.0,63.9682,64.0882,63.9682,64.0605,490325.0
2023-05-23 09:30:00,69.3,69.39,69.1,69.2,148717.0,63.959,64.0421,63.7744,63.8667,148717.0
2023-05-23 09:35:00,69.22,69.28,69.04,69.06,58341.0,63.8852,63.9405,63.719,63.7375,58341.0
2023-05-23 09:40:00,69.07,69.09,68.92,69.02,76913.0,63.7467,63.7652,63.6083,63.7006,76913.0
2023-05-23 09:45:00,69.01,69.27,69.0,69.25,57361.0,63.6913,63.9313,63.6821,63.9128,57361.0
2023-05-23 09:50:00,69.23,69.33,69.17,69.23,46423.0,63.8944,63.9867,63.839,63.8944,46423.0
2023-05-23 09:55:00,69.21,69.23,69.09,69.13,59106.0,63.8759,63.8944,63.7652,63.8021,59106.0
2023-05-23 10:00:00,69.13,69.3,69.12,69.29,46534.0,63.8021,63.959,63.7929,63.9498,46534.0
2023-05-23 10:05:00,69.28,69.38,69.22,69.38,45005.0,63.9405,64.0328,63.8852,64.0328,45005.0
2023-05-23 10:10:00,69.39,69.5,69.38,69.49,84987.0,64.0421,64.1436,64.0328,64.1343,84987.0
2023-05-23 10:15:00,69.47,69.47,69.21,69.23,73168.0,64.1159,64.1159,63.8759,63.8944,73168.0
2023-05-23 10:20:00,69.23,69.34,69.17,69.33,82318.0,63.8944,63.9959,63.839,63.9867,82318.0
2023-05-23 10:25:00,69.34,69.47,69.33,69.44,26111.0,63.9959,64.1159,63.9867,64.0882,26111.0
2023-05-23 10:30:00,69.45,69.47,69.39,69.4,31129.0,64.0974,64.1159,64.0421,64.0513,31129.0
2023-05-23 10:35:00,69.41,69.42,69.3,69.34,48943.0,64.0605,64.0697,63.959,63.9959,48943.0
2023-05-23 10:40:00,69.33,69.39,69.28,69.36,27973.0,63.9867,64.0421,63.9405,64.0144,27973.0
2023-05-23 10:45:00,69.35,69.44,69.31,69.41,32451.0,64.0051,64.0882,63.9682,64.0605,32451.0
2023-05-23 10:50:00,69.42,69.47,69.37,69.47,43512.0,64.0697,64.1159,64.0236,64.1159,43512.0
2023-05-23 10:55:00,69.47,69.51,69.4,69.51,45084.0,64.1159,64.1528,64.0513,64.1528,45084.0
2023-05-23 11:00:00,69.5,69.57,69.5,69.56,66982.0,64.1436,64.2082,64.1436,64.199,66982.0
2023-05-23 11:05:00,69.55,69.57,69.44,69.47,73520.0,64.1897,64.2082,64.0882,64.1159,73520.0
2023-05-23 11:10:00,69.47,69.53,69.44,69.52,39335.0,64.1159,64.1713,64.0882,64.162,39335.0
2023-05-23 11:15:00,69.52,69.58,69.48,69.49,52720.0,64.162,64.2174,64.1251,64.1343,52720.0
2023-05-23 11:20:00,69.49,69.56,69.46,69.54,31824.0,64.1343,64.199,64.1067,64.1805,31824.0
2023-05-23 11:25:00,69.55,69.66,69.54,69.62,45778.0,64.1897,64.2912,64.1805,64.2543,45778.0
2023-05-23 11:30:00,69.61,69.67,69.61,69.64,34875.0,64.2451,64.3005,64.2451,64.2728,34875.0
2023-05-23 11:35:00,69.64,69.74,69.63,69.74,23684.0,64.2728,64.3651,64.2636,64.3651,23684.0
2023-05-23 11:40:00,69.75,69.8,69.74,69.78,39178.0,64.3743,64.4205,64.3651,64.402,39178.0
2023-05-23 11:45:00,69.77,69.86,69.77,69.83,44553.0,64.3928,64.4758,64.3928,64.4481,44553.0
2023-05-23 11:50:00,69.83,69.95,69.81,69.95,37219.0,64.4481,64.5589,64.4297,64.5589,37219.0
2023-05-23 11:55:00,69.95,69.96,69.85,69.87,38608.0,64.5589,64.5681,64.4666,64.4851,38608.0
2023-05-23 12:00:00,69.88,69.97,69.88,69.97,50261.0,64.4943,64.5774,64.4943,64.5774,50261.0
2023-05-23 12:05:00,69.97,69.98,69.91,69.94,36928.0,64.5774,64.5866,64.522,64.5497,36928.0
2023-05-23 12:10:00,69.94,69.98,69.88,69.98,33421.0,64.5497,64.5866,64.4943,64.5866,33421.0
2023-05-23 12:15:00,69.97,69.98,69.9,69.9,42293.0,64.5774,64.5866,64.5128,64.5128,42293.0
2023-05-23 12:20:00,69.89,69.93,69.85,69.92,40450.0,64.5035,64.5404,64.4666,64.5312,40450.0
2023-05-23 12:25:00,69.93,69.98,69.91,69.96,29990.0,64.5404,64.5866,64.522,64.5681,29990.0
2023-05-23 12:30:00,69.95,69.98,69.93,69.94,32264.0,64.5589,64.5866,64.5404,64.5497,32264.0
2023-05-23 12:35:00,69.94,69.96,69.82,69.88,52466.0,64.5497,64.5681,64.4389,64.4943,52466.0
2023-05-23 12:40:00,69.89,69.94,69.88,69.92,36342.0,64.5035,64.5497,64.4943,64.5312,36342.0
2023-05-23 12:45:00,69.92,69.95,69.87,69.9,38553.0,64.5312,64.5589,64.4851,64.5128,38553.0
2023-05-23 12:50:00,69.89,69.89,69.81,69.85,41132.0,64.5035,64.5035,64.4297,64.4666,41132.0
2023-05-23 12:55:00,69.86,69.88,69.82,69.84,36901.0,64.4758,64.4943,64.4389,64.4574,36901.0
2023-05-23 13:00:00,69.84,69.89,69.84,69.86,28930.0,64.4574,64.5035,64.4574,64.4758,28930.0
2023-05-23 13:05:00,69.85,69.96,69.8,69.95,40411.0,64.4666,64.5681,64.4205,64.5589,40411.0
2023-05-23 13:10:00,69.95,69.98,69.86,69.9,35121.0,64.5589,64.5866,64.4758,64.5128,35121.0
2023-05-23 13:15:00,69.9,69.93,69.86,69.88,31631.0,64.5128,64.5404,64.4758,64.4943,31631.0
2023-05-23 13:20:00,69.88,69.89,69.84,69.84,27705.0,64.4943,64.5035,64.4574,64.4574,27705.0
2023-05-23 13:25:00,69.84,69.85,69.64,69.65,65338.0,64.4574,64.4666,64.2728,64.282,65338.0
2023-05-23 13:30:00,69.65,69.65,69.54,69.56,108323.0,64.282,64.282,64.1805,64.199,108323.0
2023-05-23 13:35:00,69.57,69.65,69.57,69.64,39189.0,64.2082,64.282,64.2082,64.2728,39189.0
2023-05-23 13:40:00,69.64,69.67,69.61,69.66,39378.0,64.2728,64.3005,64.2451,64.2912,39378.0
2023-05-23 13:45:00,69.66,69.74,69.66,69.71,41260.0,64.2912,64.3651,64.2912,64.3374,41260.0
2023-05-23 13:50:00,69.7,69.74,69.69,69.72,29643.0,64.3282,64.3651,64.3189,64.3466,29643.0
2023-05-23 13:55:00,69.73,69.73,69.69,69.73,22882.0,64.3559,64.3559,64.3189,64.3559,22882.0
2023-05-23 14:00:00,69.72,69.79,69.7,69.78,34919.0,64.3466,64.4112,64.3282,64.402,34919.0
2023-05-23 14:05:00,69.78,69.85,69.77,69.78,44488.0,64.402,64.4666,64.3928,64.402,44488.0
2023-05-23 14:10:00,69.78,69.79,69.62,69.68,30266.0,64.402,64.4112,64.2543,64.3097,30266.0
2023-05-23 14:15:00,69.67,69.73,69.64,69.65,34386.0,64.3005,64.3559,64.2728,64.282,34386.0
2023-05-23 14:20:00,69.65,69.67,69.49,69.49,90818.0,64.282,64.3005,64.1343,64.1343,90818.0
2023-05-23 14:25:00,69.5,69.62,69.45,69.57,67065.0,64.1436,64.2543,64.0974,64.2082,67065.0
2023-05-23 14:30:00,69.57,69.67,69.53,69.65,58552.0,64.2082,64.3005,64.1713,64.282,58552.0
2023-05-23 14:35:00,69.65,69.66,69.56,69.58,41126.0,64.282,64.2912,64.199,64.2174,41126.0
2023-05-23 14:40:00,69.57,69.6,69.52,69.53,35659.0,64.2082,64.2359,64.162,64.1713,35659.0
2023-05-23 14:45:00,69.54,69.6,69.51,69.53,48443.0,64.1805,64.2359,64.1528,64.1713,48443.0
2023-05-23 14:50:00,69.52,69.6,69.51,69.59,23198.0,64.162,64.2359,64.1528,64.2266,23198.0
2023-05-23 14:55:00,69.59,69.59,69.52,69.54,30380.0,64.2266,64.2266,64.162,64.1805,30380.0
2023-05-23 15:00:00,69.55,69.56,69.46,69.49,71955.0,64.1897,64.199,64.1067,64.1343,71955.0
2023-05-23 15:05:00,69.49,69.52,69.44,69.47,30941.0,64.1343,64.162,64.0882,64.1159,30941.0
2023-05-23 15:10:00,69.48,69.54,69.47,69.53,34542.0,64.1251,64.1805,64.1159,64.1713,34542.0
2023-05-23 15:15:00,69.53,69.54,69.4,69.4,40421.0,64.1713,64.1805,64.0513,64.0513,40421.0
2023-05-23 15:20:00,69.41,69.52,69.4,69.52,42331.0,64.0605,64.162,64.0513,64.162,42331.0
2023-05-23 15:25:00,69.53,69.53,69.48,69.5,36118.0,64.1713,64.1713,64.1251,64.1436,36118.0
2023-05-23 15:30:00,69.49,69.55,69.46,69.54,54060.0,64.1343,64.1897,64.1067,64.1805,54060.0
2023-05-23 15:35:00,69.55,69.59,69.53,69.58,56119.0,64.1897,64.2266,64.1713,64.2174,56119.0
2023-05-23 15:40:00,69.58,69.65,69.52,69.64,92220.0,64.2174,64.282,64.162,64.2728,92220.0
2023-05-23 15:45:00,69.63,69.64,69.55,69.58,102996.0,64.2636,64.2728,64.1897,64.2174,102996.0
2023-05-23 15:50:00,69.58,69.61,69.51,69.57,158487.0,64.2174,64.2451,64.1528,64.2082,158487.0
2023-05-23 15:55:00,69.56,69.72,69.55,69.67,613305.0,64.199,64.3466,64.1897,64.3005,613305.0
2023-05-24 09:30:00,69.68,69.8,69.41,69.41,119771.0,64.3097,64.4205,64.0605,64.0605,119771.0
2023-05-24 09:35:00,69.42,69.43,69.22,69.28,73631.0,64.0697,64.079,63.8852,63.9405,73631.0
2023-05-24 09:40:00,69.29,69.3,69.12,69.24,96805.0,63.9498,63.959,63.7929,63.9036,96805.0
2023-05-24 09:45:00,69.25,69.37,69.21,69.29,41565.0,63.9128,64.0236,63.8759,63.9498,41565.0
2023-05-24 09:50:00,69.28,69.31,69.16,69.22,65680.0,63.9405,63.9682,63.8298,63.8852,65680.0
2023-05-24 09:55:00,69.21,69.24,69.01,69.09,50647.0,63.8759,63.9036,63.6913,63.7652,50647.0
2023-05-24 10:00:00,69.09,69.22,69.07,69.22,55714.0,63.7652,63.8852,63.7467,63.8852,55714.0
2023-05-24 10:05:00,69.22,69.22,69.09,69.14,31150.0,63.8852,63.8852,63.7652,63.8113,31150.0
2023-05-24 10:10:00,69.14,69.17,69.08,69.09,70227.0,63.8113,63.839,63.7559,63.7652,70227.0
2023-05-24 10:15:00,69.08,69.1,69.01,69.09,61486.0,63.7559,63.7744,63.6913,63.7652,61486.0
2023-05-24 10:20:00,69.09,69.1,68.98,69.02,57659.0,63.7652,63.7744,63.6637,63.7006,57659.0
2023-05-24 10:25:00,69.02,69.14,68.95,69.09,43209.0,63.7006,63.8113,63.636,63.7652,43209.0
2023-05-24 10:30:00,69.09,69.17,69.08,69.11,74285.0,63.7652,63.839,63.7559,63.7836,74285.0
2023-05-24 10:35:00,69.1,69.1,68.93,68.96,43901.0,63.7744,63.7744,63.6175,63.6452,43901.0
2023-05-24 10:40:00,68.95,68.96,68.86,68.86,53156.0,63.636,63.6452,63.5529,63.5529,53156.0
2023-05-24 10:45:00,68.87,68.91,68.77,68.82,39520.0,63.5621,63.5991,63.4698,63.516,39520.0
2023-05-24 10:50:00,68.83,68.88,68.8,68.88,26718.0,63.5252,63.5714,63.4975,63.5714,26718.0
2023-05-24 10:55:00,68.87,68.97,68.83,68.97,25503.0,63.5621,63.6544,63.5252,63.6544,25503.0
2023-05-24 11:00:00,68.98,68.99,68.9,68.96,23749.0,63.6637,63.6729,63.5898,63.6452,23749.0
2023-05-24 11:05:00,68.96,68.96,68.86,68.88,34764.0,63.6452,63.6452,63.5529,63.5714,34764.0
2023-05-24 11:10:00,68.88,68.9,68.8,68.89,46225.0,63.5714,63.5898,63.4975,63.5806,46225.0
2023-05-24 11:15:00,68.89,68.99,68.85,68.94,57277.0,63.5806,63.6729,63.5437,63.6267,57277.0
2023-05-24 11:20:00,68.93,69.18,68.93,69.13,57612.0,63.6175,63.8482,63.6175,63.8021,57612.0
2023-05-24 11:25:00,69.12,69.23,69.01,69.04,45759.0,63.7929,63.8944,63.6913,63.719,45759.0
2023-05-24 11:30:00,69.05,69.1,68.92,68.95,67114.0,63.7283,63.7744,63.6083,63.636,67114.0
2023-05-24 11:35:00,68.94,69.0,68.92,68.97,29509.0,63.6267,63.6821,63.6083,63.6544,29509.0
2023-05-24 11:40:00,68.98,69.03,68.87,68.95,46404.0,63.6637,63.7098,63.5621,63.636,46404.0
2023-05-24 11:45:00,68.96,69.02,68.91,68.93,37022.0,63.6452,63.7006,63.5991,63.6175,37022.0
2023-05-24 11:50:00,68.93,68.94,68.86,68.88,33838.0,63.6175,63.6267,63.5529,63.5714,33838.0
2023-05-24 11:55:00,68.88,68.94,68.82,68.91,37930.0,63.5714,63.6267,63.516,63.5991,37930.0
2023-05-24 12:00:00,68.89,69.0,68.89,68.99,34873.0,63.5806,63.6821,63.5806,63.6729,34873.0
2023-05-24 12:05:00,69.0,69.02,68.92,68.92,19822.0,63.6821,63.7006,63.6083,63.6083,19822.0
2023-05-24 12:10:00,68.93,68.96,68.87,68.93,39564.0,63.6175,63.6452,63.5621,63.6175,39564.0
2023-05-24 12:15:00,68.91,68.99,68.91,68.97,28329.0,63.5991,63.6729,63.5991,63.6544,28329.0
2023-05-24 12:20:00,68.98,69.0,68.86,68.88,21152.0,63.6637,63.6821,63.5529,63.5714,21152.0
2023-05-24 12:25:00,68.88,68.91,68.82,68.84,30074.0,63.5714,63.5991,63.516,63.5344,30074.0
2023-05-24 12:30:00,68.84,68.9,68.82,68.88,44757.0,63.5344,63.5898,63.516,63.5714,44757.0
2023-05-24 12:35:00,68.86,68.94,68.86,68.94,32974.0,63.5529,63.6267,63.5529,63.6267,32974.0
2023-05-24 12:40:00,68.95,68.99,68.91,68.95,18606.0,63.636,63.6729,63.5991,63.636,18606.0
2023-05-24 12:45:00,68.95,69.01,68.93,68.95,25641.0,63.636,63.6913,63.6175,63.636,25641.0
2023-05-24 12:50:00,68.95,69.03,68.95,69.03,36087.0,63.636,63.7098,63.636,63.7098,36087.0
2023-05-24 12:55:00,69.03,69.05,68.99,69.02,18920.0,63.7098,63.7283,63.6729,63.7006,18920.0
2023-05-24 13:00:00,69.02,69.04,68.99,69.03,26343.0,63.7006,63.719,63.6729,63.7098,26343.0
2023-05-24 13:05:00,69.03,69.06,68.98,69.01,25586.0,63.7098,63.7375,63.6637,63.6913,25586.0
2023-05-24 13:10:00,69.01,69.04,68.99,69.0,17804.0,63.6913,63.719,63.6729,63.6821,17804.0
2023-05-24 13:15:00,69.01,69.03,68.99,69.01,38737.0,63.6913,63.7098,63.6729,63.6913,38737.0
2023-05-24 13:20:00,69.02,69.1,68.97,68.98,25008.0,63.7006,63.7744,63.6544,63.6637,25008.0
2023-05-24 13:25:00,68.97,68.97,68.9,68.91,15270.0,63.6544,63.6544,63.5898,63.5991,15270.0
2023-05-24 13:30:00,68.91,69.0,68.9,69.0,24420.0,63.5991,63.6821,63.5898,63.6821,24420.0
2023-05-24 13:35:00,68.98,69.0,68.92,68.92,36552.0,63.6637,63.6821,63.6083,63.6083,36552.0
2023-05-24 13:40:00,68.92,68.95,68.88,68.91,43371.0,63.6083,63.636,63.5714,63.5991,43371.0
2023-05-24 13:45:00,68.91,68.94,68.85,68.89,49290.0,63.5991,63.6267,63.5437,63.5806,49290.0
2023-05-24 13:50:00,68.9,69.01,68.9,68.98,20153.0,63.5898,63.6913,63.5898,63.6637,20153.0
2023-05-24 13:55:00,68.98,68.99,68.9,68.9,25844.0,63.6637,63.6729,63.5898,63.5898,25844.0
2023-05-24 14:00:00,68.89,68.93,68.82,68.83,27638.0,63.5806,63.6175,63.516,63.5252,27638.0
2023-05-24 14:05:00,68.84,68.9,68.84,68.86,25466.0,63.5344,63.5898,63.5344,63.5529,25466.0
2023-05-24 14:10:00,68.87,68.91,68.84,68.86,32817.0,63.5621,63.5991,63.5344,63.5529,32817.0
2023-05-24 14:15:00,68.85,68.88,68.81,68.84,22461.0,63.5437,63.5714,63.5068,63.5344,22461.0
2023-05-24 14:20:00,68.85,68.85,68.78,68.8,26204.0,63.5437,63.5437,63.4791,63.4975,26204.0
2023-05-24 14:25:00,68.8,68.81,68.71,68.73,45026.0,63.4975,63.5068,63.4145,63.4329,45026.0
2023-05-24 14:30:00,68.72,68.72,68.66,68.69,59983.0,63.4237,63.4237,63.3683,63.396,59983.0
2023-05-24 14:35:00,68.69,68.79,68.68,68.75,31845.0,63.396,63.4883,63.3868,63.4514,31845.0
2023-05-24 14:40:00,68.74,68.8,68.74,68.77,25087.0,63.4422,63.4975,63.4422,63.4698,25087.0
2023-05-24 14:45:00,68.78,68.81,68.73,68.79,38310.0,63.4791,63.5068,63.4329,63.4883,38310.0
2023-05-24 14:50:00,68.79,68.85,68.76,68.76,58797.0,63.4883,63.5437,63.4606,63.4606,58797.0
2023-05-24 14:55:00,68.77,68.77,68.71,68.75,33701.0,63.4698,63.4698,63.4145,63.4514,33701.0
2023-05-24 15:00:00,68.75,68.8,68.74,68.8,40443.0,63.4514,63.4975,63.4422,63.4975,40443.0
2023-05-24 15:05:00,68.8,68.84,68.77,68.77,52822.0,63.4975,63.5344,63.4698,63.4698,52822.0
2023-05-24 15:10:00,68.77,68.8,68.74,68.78,40895.0,63.4698,63.4975,63.4422,63.4791,40895.0
2023-05-24 15:15:00,68.78,68.91,68.78,68.89,40235.0,63.4791,63.5991,63.4791,63.5806,40235.0
2023-05-24 15:20:00,68.9,68.98,68.85,68.88,47790.0,63.5898,63.6637,63.5437,63.5714,47790.0
2023-05-24 15:25:00,68.88,68.92,68.84,68.88,50003.0,63.5714,63.6083,63.5344,63.5714,50003.0
2023-05-24 15:30:00,68.88,68.99,68.87,68.91,110857.0,63.5714,63.6729,63.5621,63.5991,110857.0
2023-05-24 15:35:00,68.91,68.91,68.85,68.89,68282.0,63.5991,63.5991,63.5437,63.5806,68282.0
2023-05-24 15:40:00,68.9,68.91,68.84,68.87,70997.0,63.5898,63.5991,63.5344,63.5621,70997.0
2023-05-24 15:45:00,68.86,68.87,68.8,68.83,141560.0,63.5529,63.5621,63.4975,63.5252,141560.0
2023-05-24 15:50:00,68.81,68.83,68.65,68.7,206467.0,63.5068,63.5252,63.3591,63.4052,206467.0
2023-05-24 15:55:00,68.69,68.85,68.64,68.82,671172.0,63.396,63.5437,63.3499,63.516,671172.0
2023-05-25 09:30:00,68.5,68.5,67.97,68.38,299264.0,63.2206,63.2206,62.7315,63.1099,299264.0
2023-05-25 09:35:00,68.35,68.35,68.08,68.17,39641.0,63.0822,63.0822,62.833,62.9161,39641.0
2023-05-25 09:40:00,68.19,68.28,68.06,68.28,106184.0,62.9345,63.0176,62.8146,63.0176,106184.0
2023-05-25 09:45:00,68.28,68.43,68.0,68.02,155334.0,63.0176,63.156,62.7592,62.7776,155334.0
2023-05-25 09:50:00,68.02,68.2,68.0,68.18,52172.0,62.7776,62.9438,62.7592,62.9253,52172.0
2023-05-25 09:55:00,68.17,68.43,68.12,68.39,39444.0,62.9161,63.156,62.8699,63.1191,39444.0
2023-05-25 10:00:00,68.42,68.49,68.33,68.37,43136.0,63.1468,63.2114,63.0638,63.1007,43136.0
2023-05-25 10:05:00,68.35,68.39,68.11,68.12,59493.0,63.0822,63.1191,62.8607,62.8699,59493.0
2023-05-25 10:10:00,68.13,68.19,68.08,68.14,58979.0,62.8792,62.9345,62.833,62.8884,58979.0
2023-05-25 10:15:00,68.15,68.15,68.02,68.02,46750.0,62.8976,62.8976,62.7776,62.7776,46750.0
2023-05-25 10:20:00,68.01,68.12,68.01,68.1,63159.0,62.7684,62.8699,62.7684,62.8515,63159.0
2023-05-25 10:25:00,68.1,68.27,68.09,68.21,35420.0,62.8515,63.0084,62.8422,62.953,35420.0
2023-05-25 10:30:00,68.2,68.3,68.19,68.28,64553.0,62.9438,63.0361,62.9345,63.0176,64553.0
2023-05-25 10:35:00,68.28,68.33,68.19,68.31,27352.0,63.0176,63.0638,62.9345,63.0453,27352.0
2023-05-25 10:40:00,68.31,68.37,68.26,68.35,28894.0,63.0453,63.1007,62.9991,63.0822,28894.0
2023-05-25 10:45:00,68.35,68.42,68.14,68.17,40200.0,63.0822,63.1468,62.8884,62.9161,40200.0
2023-05-25 10:50:00,68.18,68.2,68.14,68.17,28938.0,62.9253,62.9438,62.8884,62.9161,28938.0
2023-05-25 10:55:00,68.18,68.2,68.1,68.18,64841.0,62.9253,62.9438,62.8515,62.9253,64841.0
2023-05-25 11:00:00,68.19,68.28,68.17,68.27,26277.0,62.9345,63.0176,62.9161,63.0084,26277.0
2023-05-25 11:05:00,68.27,68.33,68.19,68.22,25519.0,63.0084,63.0638,62.9345,62.9622,25519.0
2023-05-25 11:10:00,68.2,68.23,68.1,68.1,46917.0,62.9438,62.9715,62.8515,62.8515,46917.0
2023-05-25 11:15:00,68.11,68.13,67.94,67.97,137519.0,62.8607,62.8792,62.7038,62.7315,137519.0
2023-05-25 11:20:00,67.97,68.01,67.91,67.99,57841.0,62.7315,62.7684,62.6761,62.75,57841.0
2023-05-25 11:25:00,67.98,68.03,67.92,68.02,61479.0,62.7407,62.7869,62.6854,62.7776,61479.0
2023-05-25 11:30:00,68.02,68.03,67.86,67.86,99469.0,62.7776,62.7869,62.63,62.63,99469.0
2023-05-25 11:35:00,67.86,67.92,67.8,67.89,61733.0,62.63,62.6854,62.5746,62.6577,61733.0
2023-05-25 11:40:00,67.88,67.89,67.76,67.81,40721.0,62.6484,62.6577,62.5377,62.5838,40721.0
2023-05-25 11:45:00,67.81,67.89,67.79,67.88,69695.0,62.5838,62.6577,62.5654,62.6484,69695.0
2023-05-25 11:50:00,67.88,67.88,67.73,67.73,54557.0,62.6484,62.6484,62.51,62.51,54557.0
2023-05-25 11:55:00,67.73,67.8,67.71,67.79,64721.0,62.51,62.5746,62.4915,62.5654,64721.0
2023-05-25 12:00:00,67.8,67.86,67.78,67.85,37932.0,62.5746,62.63,62.5561,62.6207,37932.0
2023-05-25 12:05:00,67.84,67.86,67.79,67.85,31715.0,62.6115,62.63,62.5654,62.6207,31715.0
2023-05-25 12:10:00,67.84,67.93,67.78,67.81,129989.0,62.6115,62.6946,62.5561,62.5838,129989.0
2023-05-25 12:15:00,67.82,67.83,67.68,67.75,81051.0,62.5931,62.6023,62.4638,62.5285,81051.0
2023-05-25 12:20:00,67.74,67.78,67.65,67.66,46252.0,62.5192,62.5561,62.4362,62.4454,46252.0
2023-05-25 12:25:00,67.66,67.67,67.58,67.59,60671.0,62.4454,62.4546,62.3716,62.3808,60671.0
2023-05-25 12:30:00,67.59,67.66,67.58,67.61,63899.0,62.3808,62.4454,62.3716,62.3992,63899.0
2023-05-25 12:35:00,67.61,67.69,67.6,67.68,29686.0,62.3992,62.4731,62.39,62.4638,29686.0
2023-05-25 12:40:00,67.69,67.71,67.63,67.67,20565.0,62.4731,62.4915,62.4177,62.4546,20565.0
2023-05-25 12:45:00,67.67,67.68,67.63,67.65,26906.0,62.4546,62.4638,62.4177,62.4362,26906.0
2023-05-25 12:50:00,67.65,67.65,67.56,67.56,21684.0,62.4362,62.4362,62.3531,62.3531,21684.0
2023-05-25 12:55:00,67.56,67.59,67.45,67.45,82359.0,62.3531,62.3808,62.2516,62.2516,82359.0
2023-05-25 13:00:00,67.45,67.49,67.4,67.41,51391.0,62.2516,62.2885,62.2054,62.2147,51391.0
2023-05-25 13:05:00,67.41,67.46,67.39,67.43,34201.0,62.2147,62.2608,62.1962,62.2331,34201.0
2023-05-25 13:10:00,67.42,67.57,67.42,67.53,26587.0,62.2239,62.3623,62.2239,62.3254,26587.0
2023-05-25 13:15:00,67.52,67.63,66.61,67.5,872384.0,62.3162,62.4177,61.4763,62.2977,872384.0
2023-05-25 13:20:00,67.51,67.72,67.38,67.43,155913.0,62.3069,62.5008,62.187,62.2331,155913.0
2023-05-25 13:25:00,67.44,67.74,67.41,67.7,76116.0,62.2423,62.5192,62.2147,62.4823,76116.0
2023-05-25 13:30:00,67.69,67.8,67.65,67.71,60984.0,62.4731,62.5746,62.4362,62.4915,60984.0
2023-05-25 13:35:00,67.71,67.74,67.61,67.74,37868.0,62.4915,62.5192,62.3992,62.5192,37868.0
2023-05-25 13:40:00,67.75,67.75,67.68,67.69,43135.0,62.5285,62.5285,62.4638,62.4731,43135.0
2023-05-25 13:45:00,67.68,67.82,67.66,67.74,47609.0,62.4638,62.5931,62.4454,62.5192,47609.0
2023-05-25 13:50:00,67.73,67.87,67.73,67.84,59774.0,62.51,62.6392,62.51,62.6115,59774.0
2023-05-25 13:55:00,67.84,68.02,67.83,68.0,55411.0,62.6115,62.7776,62.6023,62.7592,55411.0
2023-05-25 14:00:00,68.01,68.22,68.0,68.14,90888.0,62.7684,62.9622,62.7592,62.8884,90888.0
2023-05-25 14:05:00,68.13,68.14,67.82,67.83,88479.0,62.8792,62.8884,62.5931,62.6023,88479.0
2023-05-25 14:10:00,67.84,67.87,67.77,67.78,60635.0,62.6115,62.6392,62.5469,62.5561,60635.0
2023-05-25 14:15:00,67.78,67.82,67.67,67.75,67276.0,62.5561,62.5931,62.4546,62.5285,67276.0
2023-05-25 14:20:00,67.73,67.79,67.68,67.71,76461.0,62.51,62.5654,62.4638,62.4915,76461.0
2023-05-25 14:25:00,67.69,67.8,67.67,67.7,55326.0,62.4731,62.5746,62.4546,62.4823,55326.0
2023-05-25 14:30:00,67.7,67.74,67.59,67.61,54663.0,62.4823,62.5192,62.3808,62.3992,54663.0
2023-05-25 14:35:00,67.61,67.62,67.53,67.57,61335.0,62.3992,62.4085,62.3254,62.3623,61335.0
2023-05-25 14:40:00,67.58,67.6,67.5,67.54,72577.0,62.3716,62.39,62.2977,62.3346,72577.0
2023-05-25 14:45:00,67.52,67.54,67.41,67.42,71673.0,62.3162,62.3346,62.2147,62.2239,71673.0
2023-05-25 14:50:00,67.42,67.45,67.4,67.41,50473.0,62.2239,62.2516,62.2054,62.2147,50473.0
2023-05-25 14:55:00,67.42,67.42,67.32,67.39,67642.0,62.2239,62.2239,62.1316,62.1962,67642.0
2023-05-25 15:00:00,67.39,67.57,67.39,67.56,67726.0,62.1962,62.3623,62.1962,62.3531,67726.0
2023-05-25 15:05:00,67.57,67.57,67.44,67.45,55060.0,62.3623,62.3623,62.2423,62.2516,55060.0
2023-05-25 15:10:00,67.45,67.51,67.41,67.5,93101.0,62.2516,62.3069,62.2147,62.2977,93101.0
2023-05-25 15:15:00,67.51,67.54,67.44,67.49,43926.0,62.3069,62.3346,62.2423,62.2885,43926.0
2023-05-25 15:20:00,67.48,67.52,67.42,67.49,121190.0,62.2793,62.3162,62.2239,62.2885,121190.0
2023-05-25 15:25:00,67.5,67.7,67.48,67.65,74963.0,62.2977,62.4823,62.2793,62.4362,74963.0
2023-05-25 15:30:00,67.65,67.72,67.62,67.67,150818.0,62.4362,62.5008,62.4085,62.4546,150818.0
2023-05-25 15:35:00,67.67,67.77,67.61,67.77,114686.0,62.4546,62.5469,62.3992,62.5469,114686.0
2023-05-25 15:40:00,67.77,67.8,67.71,67.8,131044.0,62.5469,62.5746,62.4915,62.5746,131044.0
2023-05-25 15:45:00,67.8,67.84,67.75,67.77,146220.0,62.5746,62.6115,62.5285,62.5469,146220.0
2023-05-25 15:50:00,67.77,67.79,67.67,67.76,172759.0,62.5469,62.5654,62.4546,62.5377,172759.0
2023-05-25 15:55:00,67.75,67.81,67.66,67.66,383813.0,62.5285,62.5838,62.4454,62.4454,383813.0
2023-05-26 09:30:00,68.05,68.07,67.81,67.98,172550.0,62.8053,62.8238,62.5838,62.7407,172550.0
2023-05-26 09:35:00,68.0,68.04,67.75,67.99,119460.0,62.7592,62.7961,62.5285,62.75,119460.0
2023-05-26 09:40:00,68.0,68.3,67.97,68.2,77035.0,62.7592,63.0361,62.7315,62.9438,77035.0
2023-05-26 09:45:00,68.21,68.28,67.99,68.03,55578.0,62.953,63.0176,62.75,62.7869,55578.0
2023-05-26 09:50:00,68.03,68.05,67.85,67.94,40468.0,62.7869,62.8053,62.6207,62.7038,40468.0
2023-05-26 09:55:00,67.93,67.97,67.83,67.89,30414.0,62.6946,62.7315,62.6023,62.6577,30414.0
2023-05-26 10:00:00,67.88,67.98,67.81,67.89,45703.0,62.6484,62.7407,62.5838,62.6577,45703.0
2023-05-26 10:05:00,67.89,68.02,67.86,67.97,51975.0,62.6577,62.7776,62.63,62.7315,51975.0
2023-05-26 10:10:00,67.97,68.03,67.93,67.94,74034.0,62.7315,62.7869,62.6946,62.7038,74034.0
2023-05-26 10:15:00,67.94,67.95,67.75,67.81,36984.0,62.7038,62.713,62.5285,62.5838,36984.0
2023-05-26 10:20:00,67.81,67.83,67.77,67.83,33495.0,62.5838,62.6023,62.5469,62.6023,33495.0
2023-05-26 10:25:00,67.85,67.99,67.84,67.96,43838.0,62.6207,62.75,62.6115,62.7223,43838.0
2023-05-26 10:30:00,67.97,68.01,67.89,67.89,30353.0,62.7315,62.7684,62.6577,62.6577,30353.0
2023-05-26 10:35:00,67.89,67.95,67.7,67.72,38667.0,62.6577,62.713,62.4823,62.5008,38667.0
2023-05-26 10:40:00,67.7,67.77,67.6,67.62,41765.0,62.4823,62.5469,62.39,62.4085,41765.0
2023-05-26 10:45:00,67.61,67.62,67.45,67.52,120113.0,62.3992,62.4085,62.2516,62.3162,120113.0
2023-05-26 10:50:00,67.51,67.52,67.35,67.44,85850.0,62.3069,62.3162,62.1593,62.2423,85850.0
2023-05-26 10:55:00,67.43,67.56,67.4,67.56,52850.0,62.2331,62.3531,62.2054,62.3531,52850.0
2023-05-26 11:00:00,67.56,67.62,67.47,67.5,60664.0,62.3531,62.4085,62.27,62.2977,60664.0
2023-05-26 11:05:00,67.51,67.51,67.36,67.44,44253.0,62.3069,62.3069,62.1685,62.2423,44253.0
2023-05-26 11:10:00,67.44,67.44,67.24,67.35,48777.0,62.2423,62.2423,62.0578,62.1593,48777.0
2023-05-26 11:15:00,67.35,67.44,67.33,67.37,103462.0,62.1593,62.2423,62.1408,62.1777,103462.0
2023-05-26 11:20:00,67.38,67.41,67.23,67.27,52781.0,62.187,62.2147,62.0485,62.0854,52781.0
2023-05-26 11:25:00,67.26,67.34,67.23,67.25,41284.0,62.0762,62.1501,62.0485,62.067,41284.0
2023-05-26 11:30:00,67.25,67.31,67.18,67.21,96288.0,62.067,62.1224,62.0024,62.0301,96288.0
2023-05-26 11:35:00,67.21,67.25,67.15,67.17,81489.0,62.0301,62.067,61.9747,61.9932,81489.0
2023-05-26 11:40:00,67.16,67.3,67.13,67.28,98336.0,61.9839,62.1131,61.9562,62.0947,98336.0
2023-05-26 11:45:00,67.31,67.33,67.24,67.32,46617.0,62.1224,62.1408,62.0578,62.1316,46617.0
2023-05-26 11:50:00,67.33,67.36,67.26,67.27,66784.0,62.1408,62.1685,62.0762,62.0854,66784.0
2023-05-26 11:55:00,67.27,67.28,67.14,67.19,84501.0,62.0854,62.0947,61.9655,62.0116,84501.0
2023-05-26 12:00:00,67.2,67.28,67.18,67.27,56677.0,62.0208,62.0947,62.0024,62.0854,56677.0
2023-05-26 12:05:00,67.28,67.33,67.26,67.29,35975.0,62.0947,62.1408,62.0762,62.1039,35975.0
2023-05-26 12:10:00,67.29,67.29,67.16,67.16,30364.0,62.1039,62.1039,61.9839,61.9839,30364.0
2023-05-26 12:15:00,67.17,67.17,66.97,67.0,105707.0,61.9932,61.9932,61.8086,61.8363,105707.0
2023-05-26 12:20:00,67.0,67.1,66.99,67.05,90463.0,61.8363,61.9285,61.827,61.8824,90463.0
2023-05-26 12:25:00,67.04,67.17,67.0,67.13,46996.0,61.8732,61.9932,61.8363,61.9562,46996.0
2023-05-26 12:30:00,67.13,67.17,67.1,67.11,55535.0,61.9562,61.9932,61.9285,61.9378,55535.0
2023-05-26 12:35:00,67.11,67.18,67.11,67.15,61298.0,61.9378,62.0024,61.9378,61.9747,61298.0
2023-05-26 12:40:00,67.15,67.18,67.08,67.09,101640.0,61.9747,62.0024,61.9101,61.9193,101640.0
2023-05-26 12:45:00,67.09,67.19,67.07,67.14,66147.0,61.9193,62.0116,61.9009,61.9655,66147.0
2023-05-26 12:50:00,67.14,67.27,67.13,67.21,55898.0,61.9655,62.0854,61.9562,62.0301,55898.0
2023-05-26 12:55:00,67.2,67.21,67.14,67.17,60339.0,62.0208,62.0301,61.9655,61.9932,60339.0
2023-05-26 13:00:00,67.18,67.21,67.12,67.12,26980.0,62.0024,62.0301,61.947,61.947,26980.0
2023-05-26 13:05:00,67.13,67.19,67.12,67.16,32451.0,61.9562,62.0116,61.947,61.9839,32451.0
2023-05-26 13:10:00,67.17,67.2,67.11,67.12,20480.0,61.9932,62.0208,61.9378,61.947,20480.0
2023-05-26 13:15:00,67.12,67.15,67.08,67.13,29688.0,61.947,61.9747,61.9101,61.9562,29688.0
2023-05-26 13:20:00,67.13,67.24,67.12,67.23,17774.0,61.9562,62.0578,61.947,62.0485,17774.0
2023-05-26 13:25:00,67.22,67.29,67.21,67.27,27464.0,62.0393,62.1039,62.0301,62.0854,27464.0
2023-05-26 13:30:00,67.26,67.32,67.25,67.32,19296.0,62.0762,62.1316,62.067,62.1316,19296.0
2023-05-26 13:35:00,67.32,67.32,67.23,67.28,29641.0,62.1316,62.1316,62.0485,62.0947,29641.0
2023-05-26 13:40:00,67.27,67.28,67.23,67.28,36151.0,62.0854,62.0947,62.0485,62.0947,36151.0
2023-05-26 13:45:00,67.28,67.3,67.23,67.28,27300.0,62.0947,62.1131,62.0485,62.0947,27300.0
2023-05-26 13:50:00,67.29,67.3,67.25,67.29,33336.0,62.1039,62.1131,62.067,62.1039,33336.0
2023-05-26 13:55:00,67.28,67.35,67.26,67.33,19494.0,62.0947,62.1593,62.0762,62.1408,19494.0
2023-05-26 14:00:00,67.34,67.38,67.31,67.34,49469.0,62.1501,62.187,62.1224,62.1501,49469.0
2023-05-26 14:05:00,67.34,67.35,67.32,67.33,17580.0,62.1501,62.1593,62.1316,62.1408,17580.0
2023-05-26 14:10:00,67.33,67.39,67.32,67.35,20373.0,62.1408,62.1962,62.1316,62.1593,20373.0
2023-05-26 14:15:00,67.36,67.41,67.3,67.4,38287.0,62.1685,62.2147,62.1131,62.2054,38287.0
2023-05-26 14:20:00,67.4,67.53,67.39,67.53,41862.0,62.2054,62.3254,62.1962,62.3254,41862.0
2023-05-26 14:25:00,67.54,67.62,67.52,67.59,35974.0,62.3346,62.4085,62.3162,62.3808,35974.0
2023-05-26 14:30:00,67.59,67.62,67.54,67.62,99396.0,62.3808,62.4085,62.3346,62.4085,99396.0
2023-05-26 14:35:00,67.62,67.69,67.6,67.68,34182.0,62.4085,62.4731,62.39,62.4638,34182.0
2023-05-26 14:40:00,67.69,67.7,67.67,67.68,34404.0,62.4731,62.4823,62.4546,62.4638,34404.0
2023-05-26 14:45:00,67.68,67.73,67.67,67.68,27627.0,62.4638,62.51,62.4546,62.4638,27627.0
2023-05-26 14:50:00,67.68,67.7,67.64,67.7,50153.0,62.4638,62.4823,62.4269,62.4823,50153.0
2023-05-26 14:55:00,67.7,67.73,67.67,67.72,43495.0,62.4823,62.51,62.4546,62.5008,43495.0
2023-05-26 15:00:00,67.73,67.82,67.72,67.81,28181.0,62.51,62.5931,62.5008,62.5838,28181.0
2023-05-26 15:05:00,67.81,67.83,67.73,67.77,32490.0,62.5838,62.6023,62.51,62.5469,32490.0
2023-05-26 15:10:00,67.77,67.83,67.73,67.77,39649.0,62.5469,62.6023,62.51,62.5469,39649.0
2023-05-26 15:15:00,67.77,67.83,67.76,67.82,44042.0,62.5469,62.6023,62.5377,62.5931,44042.0
2023-05-26 15:20:00,67.82,67.83,67.71,67.72,37319.0,62.5931,62.6023,62.4915,62.5008,37319.0
2023-05-26 15:25:00,67.72,67.73,67.66,67.67,49717.0,62.5008,62.51,62.4454,62.4546,49717.0
2023-05-26 15:30:00,67.67,67.73,67.65,67.73,54218.0,62.4546,62.51,62.4362,62.51,54218.0
2023-05-26 15:35:00,67.73,67.78,67.71,67.77,33782.0,62.51,62.5561,62.4915,62.5469,33782.0
2023-05-26 15:40:00,67.76,67.79,67.72,67.78,78562.0,62.5377,62.5654,62.5008,62.5561,78562.0
2023-05-26 15:45:00,67.78,67.81,67.75,67.75,54905.0,62.5561,62.5838,62.5285,62.5285,54905.0
2023-05-26 15:50:00,67.75,67.75,67.62,67.7,81706.0,62.5285,62.5285,62.4085,62.4823,81706.0
2023-05-26 15:55:00,67.71,67.78,67.61,67.62,141121.0,62.4915,62.5561,62.3992,62.4085,141121.0
2023-05-30 09:30:00,67.0,67.23,66.75,67.07,273453.0,61.8363,62.0485,61.6055,61.9009,273453.0
2023-05-30 09:35:00,67.08,67.16,66.86,66.89,72785.0,61.9101,61.9839,61.707,61.7347,72785.0
2023-05-30 09:40:00,66.88,66.92,66.72,66.88,122678.0,61.7255,61.7624,61.5778,61.7255,122678.0
2023-05-30 09:45:00,66.88,67.11,66.84,67.1,69769.0,61.7255,61.9378,61.6886,61.9285,69769.0
2023-05-30 09:50:00,67.11,67.27,67.11,67.24,86697.0,61.9378,62.0854,61.9378,62.0578,86697.0
2023-05-30 09:55:00,67.24,67.37,67.08,67.09,99945.0,62.0578,62.1777,61.9101,61.9193,99945.0
2023-05-30 10:00:00,67.09,67.17,66.85,66.9,96542.0,61.9193,61.9932,61.6978,61.744,96542.0
2023-05-30 10:05:00,66.89,66.9,66.68,66.89,82849.0,61.7347,61.744,61.5409,61.7347,82849.0
2023-05-30 10:10:00,66.89,67.05,66.86,67.05,43940.0,61.7347,61.8824,61.707,61.8824,43940.0
2023-05-30 10:15:00,67.06,67.28,67.06,67.28,102801.0,61.8916,62.0947,61.8916,62.0947,102801.0
2023-05-30 10:20:00,67.27,67.32,67.11,67.11,103932.0,62.0854,62.1316,61.9378,61.9378,103932.0
2023-05-30 10:25:00,67.11,67.11,66.99,67.09,61436.0,61.9378,61.9378,61.827,61.9193,61436.0
2023-05-30 10:30:00,67.08,67.34,67.06,67.09,55427.0,61.9101,62.1501,61.8916,61.9193,55427.0
2023-05-30 10:35:00,67.07,67.1,66.96,67.0,82964.0,61.9009,61.9285,61.7993,61.8363,82964.0
2023-05-30 10:40:00,67.01,67.12,66.99,67.09,40322.0,61.8455,61.947,61.827,61.9193,40322.0
2023-05-30 10:45:00,67.09,67.11,66.87,66.87,54710.0,61.9193,61.9378,61.7163,61.7163,54710.0
2023-05-30 10:50:00,66.86,66.87,66.73,66.75,71223.0,61.707,61.7163,61.5871,61.6055,71223.0
2023-05-30 10:55:00,66.75,66.83,66.72,66.77,41732.0,61.6055,61.6794,61.5778,61.624,41732.0
2023-05-30 11:00:00,66.75,67.0,66.74,66.96,65012.0,61.6055,61.8363,61.5963,61.7993,65012.0
2023-05-30 11:05:00,66.97,67.07,66.92,66.97,43555.0,61.8086,61.9009,61.7624,61.8086,43555.0
2023-05-30 11:10:00,66.96,66.99,66.85,66.86,43043.0,61.7993,61.827,61.6978,61.707,43043.0
2023-05-30 11:15:00,66.86,66.87,66.76,66.8,47357.0,61.707,61.7163,61.6148,61.6517,47357.0
2023-05-30 11:20:00,66.8,66.81,66.67,66.75,64457.0,61.6517,61.6609,61.5317,61.6055,64457.0
2023-05-30 11:25:00,66.75,66.84,66.74,66.8,30869.0,61.6055,61.6886,61.5963,61.6517,30869.0
2023-05-30 11:30:00,66.81,66.86,66.78,66.78,33128.0,61.6609,61.707,61.6332,61.6332,33128.0
2023-05-30 11:35:00,66.78,66.86,66.78,66.82,33378.0,61.6332,61.707,61.6332,61.6701,33378.0
2023-05-30 11:40:00,66.83,66.85,66.77,66.81,43340.0,61.6794,61.6978,61.624,61.6609,43340.0
2023-05-30 11:45:00,66.8,66.87,66.76,66.84,40346.0,61.6517,61.7163,61.6148,61.6886,40346.0
2023-05-30 11:50:00,66.84,66.84,66.71,66.74,86010.0,61.6886,61.6886,61.5686,61.5963,86010.0
2023-05-30 11:55:00,66.74,66.76,66.67,66.76,67604.0,61.5963,61.6148,61.5317,61.6148,67604.0
2023-05-30 12:00:00,66.76,66.9,66.75,66.86,31712.0,61.6148,61.744,61.6055,61.707,31712.0
2023-05-30 12:05:00,66.84,66.9,66.81,66.87,19843.0,61.6886,61.744,61.6609,61.7163,19843.0
2023-05-30 12:10:00,66.87,66.95,66.87,66.94,32588.0,61.7163,61.7901,61.7163,61.7809,32588.0
2023-05-30 12:15:00,66.93,66.99,66.83,66.92,27136.0,61.7717,61.827,61.6794,61.7624,27136.0
2023-05-30 12:20:00,66.92,66.96,66.85,66.94,58819.0,61.7624,61.7993,61.6978,61.7809,58819.0
2023-05-30 12:25:00,66.95,66.98,66.85,66.89,40396.0,61.7901,61.8178,61.6978,61.7347,40396.0
2023-05-30 12:30:00,66.89,66.94,66.87,66.92,43026.0,61.7347,61.7809,61.7163,61.7624,43026.0
2023-05-30 12:35:00,66.92,66.96,66.83,66.84,40692.0,61.7624,61.7993,61.6794,61.6886,40692.0
2023-05-30 12:40:00,66.82,66.84,66.75,66.76,34052.0,61.6701,61.6886,61.6055,61.6148,34052.0
2023-05-30 12:45:00,66.75,66.84,66.74,66.81,49788.0,61.6055,61.6886,61.5963,61.6609,49788.0
2023-05-30 12:50:00,66.81,66.91,66.78,66.89,42587.0,61.6609,61.7532,61.6332,61.7347,42587.0
2023-05-30 12:55:00,66.89,66.9,66.82,66.83,28542.0,61.7347,61.744,61.6701,61.6794,28542.0
2023-05-30 13:00:00,66.82,66.83,66.72,66.73,59637.0,61.6701,61.6794,61.5778,61.5871,59637.0
2023-05-30 13:05:00,66.73,66.92,66.73,66.83,109663.0,61.5871,61.7624,61.5871,61.6794,109663.0
2023-05-30 13:10:00,66.84,66.89,66.78,66.81,66391.0,61.6886,61.7347,61.6332,61.6609,66391.0
2023-05-30 13:15:00,66.81,66.96,66.81,66.96,23890.0,61.6609,61.7993,61.6609,61.7993,23890.0
2023-05-30 13:20:00,66.96,66.97,66.85,66.87,61329.0,61.7993,61.8086,61.6978,61.7163,61329.0
2023-05-30 13:25:00,66.86,66.89,66.78,66.78,48903.0,61.707,61.7347,61.6332,61.6332,48903.0
2023-05-30 13:30:00,66.78,66.87,66.74,66.86,35698.0,61.6332,61.7163,61.5963,61.707,35698.0
2023-05-30 13:35:00,66.85,66.85,66.77,66.78,20521.0,61.6978,61.6978,61.624,61.6332,20521.0
2023-05-30 13:40:00,66.78,66.78,66.67,66.67,162102.0,61.6332,61.6332,61.5317,61.5317,162102.0
2023-05-30 13:45:00,66.67,66.7,66.62,66.67,148096.0,61.5317,61.5594,61.4855,61.5317,148096.0
2023-05-30 13:50:00,66.67,66.67,66.62,66.64,82774.0,61.5317,61.5317,61.4855,61.504,82774.0
2023-05-30 13:55:00,66.64,66.82,66.62,66.72,83541.0,61.504,61.6701,61.4855,61.5778,83541.0
2023-05-30 14:00:00,66.71,66.75,66.65,66.67,63243.0,61.5686,61.6055,61.5132,61.5317,63243.0
2023-05-30 14:05:00,66.67,66.71,66.64,66.67,107672.0,61.5317,61.5686,61.504,61.5317,107672.0
2023-05-30 14:10:00,66.68,66.71,66.63,66.64,56157.0,61.5409,61.5686,61.4948,61.504,56157.0
2023-05-30 14:15:00,66.64,66.74,66.62,66.7,121109.0,61.504,61.5963,61.4855,61.5594,121109.0
2023-05-30 14:20:00,66.7,66.78,66.69,66.7,48061.0,61.5594,61.6332,61.5501,61.5594,48061.0
2023-05-30 14:25:00,66.7,66.73,66.64,66.65,88651.0,61.5594,61.5871,61.504,61.5132,88651.0
2023-05-30 14:30:00,66.65,66.72,66.63,66.7,90003.0,61.5132,61.5778,61.4948,61.5594,90003.0
2023-05-30 14:35:00,66.7,66.75,66.66,66.73,93567.0,61.5594,61.6055,61.5225,61.5871,93567.0
2023-05-30 14:40:00,66.73,66.75,66.68,66.73,86444.0,61.5871,61.6055,61.5409,61.5871,86444.0
2023-05-30 14:45:00,66.73,66.76,66.72,66.73,156413.0,61.5871,61.6148,61.5778,61.5871,156413.0
2023-05-30 14:50:00,66.73,66.85,66.7,66.84,115675.0,61.5871,61.6978,61.5594,61.6886,115675.0
2023-05-30 14:55:00,66.85,66.88,66.81,66.84,126776.0,61.6978,61.7255,61.6609,61.6886,126776.0
2023-05-30 15:00:00,66.84,66.9,66.82,66.88,97927.0,61.6886,61.744,61.6701,61.7255,97927.0
2023-05-30 15:05:00,66.88,66.96,66.84,66.95,69164.0,61.7255,61.7993,61.6886,61.7901,69164.0
2023-05-30 15:10:00,66.94,67.0,66.93,66.95,64167.0,61.7809,61.8363,61.7717,61.7901,64167.0
2023-05-30 15:15:00,66.95,67.01,66.92,66.96,83693.0,61.7901,61.8455,61.7624,61.7993,83693.0
2023-05-30 15:20:00,66.97,66.97,66.91,66.94,118277.0,61.8086,61.8086,61.7532,61.7809,118277.0
2023-05-30 15:25:00,66.95,67.0,66.94,67.0,60651.0,61.7901,61.8363,61.7809,61.8363,60651.0
2023-05-30 15:30:00,67.0,67.07,66.99,67.06,87674.0,61.8363,61.9009,61.827,61.8916,87674.0
2023-05-30 15:35:00,67.06,67.09,66.99,67.06,187646.0,61.8916,61.9193,61.827,61.8916,187646.0
2023-05-30 15:40:00,67.06,67.1,67.04,67.06,124370.0,61.8916,61.9285,61.8732,61.8916,124370.0
2023-05-30 15:45:00,67.05,67.11,67.03,67.05,117451.0,61.8824,61.9378,61.8639,61.8824,117451.0
2023-05-30 15:50:00,67.04,67.12,66.98,67.06,305834.0,61.8732,61.947,61.8178,61.8916,305834.0
2023-05-30 15:55:00,67.06,67.18,67.01,67.14,541607.0,61.8916,62.0024,61.8455,61.9655,541607.0
2023-05-31 09:30:00,66.52,67.07,66.34,66.74,243251.0,61.3932,61.9009,61.2271,61.5963,243251.0
2023-05-31 09:35:00,66.73,66.93,66.59,66.66,59160.0,61.5871,61.7717,61.4579,61.5225,59160.0
2023-05-31 09:40:00,66.65,67.01,66.62,67.0,52967.0,61.5132,61.8455,61.4855,61.8363,52967.0
2023-05-31 09:45:00,67.01,67.06,66.87,66.89,69360.0,61.8455,61.8916,61.7163,61.7347,69360.0
2023-05-31 09:50:00,66.9,67.06,66.87,67.02,46349.0,61.744,61.8916,61.7163,61.8547,46349.0
2023-05-31 09:55:00,67.02,67.05,66.88,66.94,82342.0,61.8547,61.8824,61.7255,61.7809,82342.0
2023-05-31 10:00:00,66.94,66.95,66.75,66.76,134877.0,61.7809,61.7901,61.6055,61.6148,134877.0
2023-05-31 10:05:00,66.75,66.84,66.69,66.72,60399.0,61.6055,61.6886,61.5501,61.5778,60399.0
2023-05-31 10:10:00,66.71,66.94,66.69,66.91,103368.0,61.5686,61.7809,61.5501,61.7532,103368.0
2023-05-31 10:15:00,66.91,66.91,66.77,66.89,40493.0,61.7532,61.7532,61.624,61.7347,40493.0
2023-05-31 10:20:00,66.89,66.95,66.84,66.88,70145.0,61.7347,61.7901,61.6886,61.7255,70145.0
2023-05-31 10:25:00,66.87,67.0,66.85,66.97,69912.0,61.7163,61.8363,61.6978,61.8086,69912.0
2023-05-31 10:30:00,66.97,66.98,66.79,66.83,143419.0,61.8086,61.8178,61.6424,61.6794,143419.0
2023-05-31 10:35:00,66.83,66.84,66.71,66.8,75383.0,61.6794,61.6886,61.5686,61.6517,75383.0
2023-05-31 10:40:00,66.73,66.8,66.67,66.79,105709.0,61.5871,61.6517,61.5317,61.6424,105709.0
2023-05-31 10:45:00,66.8,66.92,66.78,66.83,83509.0,61.6517,61.7624,61.6332,61.6794,83509.0
2023-05-31 10:50:00,66.83,66.84,66.73,66.81,48733.0,61.6794,61.6886,61.5871,61.6609,48733.0
2023-05-31 10:55:00,66.81,66.95,66.81,66.91,46201.0,61.6609,61.7901,61.6609,61.7532,46201.0
2023-05-31 11:00:00,66.9,67.01,66.85,66.98,65761.0,61.744,61.8455,61.6978,61.8178,65761.0
2023-05-31 11:05:00,66.98,67.2,66.94,67.16,75415.0,61.8178,62.0208,61.7809,61.9839,75415.0
2023-05-31 11:10:00,67.16,67.25,67.12,67.24,54125.0,61.9839,62.067,61.947,62.0578,54125.0
2023-05-31 11:15:00,67.27,67.35,67.22,67.31,97260.0,62.0854,62.1593,62.0393,62.1224,97260.0
2023-05-31 11:20:00,67.31,67.4,67.29,67.34,43997.0,62.1224,62.2054,62.1039,62.1501,43997.0
2023-05-31 11:25:00,67.34,67.48,67.34,67.37,67906.0,62.1501,62.2793,62.1501,62.1777,67906.0
2023-05-31 11:30:00,67.36,67.52,67.35,67.41,50865.0,62.1685,62.3162,62.1593,62.2147,50865.0
2023-05-31 11:35:00,67.43,67.54,67.4,67.48,23824.0,62.2331,62.3346,62.2054,62.2793,23824.0
2023-05-31 11:40:00,67.46,67.55,67.44,67.48,37037.0,62.2608,62.3439,62.2423,62.2793,37037.0
2023-05-31 11:45:00,67.48,67.48,67.31,67.31,45473.0,62.2793,62.2793,62.1224,62.1224,45473.0
2023-05-31 11:50:00,67.31,67.34,67.26,67.32,38233.0,62.1224,62.1501,62.0762,62.1316,38233.0
2023-05-31 11:55:00,67.32,67.4,67.31,67.33,39022.0,62.1316,62.2054,62.1224,62.1408,39022.0
2023-05-31 12:00:00,67.34,67.36,67.28,67.32,28399.0,62.1501,62.1685,62.0947,62.1316,28399.0
2023-05-31 12:05:00,67.32,67.35,67.27,67.31,50897.0,62.1316,62.1593,62.0854,62.1224,50897.0
2023-05-31 12:10:00,67.31,67.4,67.31,67.31,38327.0,62.1224,62.2054,62.1224,62.1224,38327.0
2023-05-31 12:15:00,67.32,67.37,67.29,67.34,34332.0,62.1316,62.1777,62.1039,62.1501,34332.0
2023-05-31 12:20:00,67.34,67.49,67.32,67.49,60217.0,62.1501,62.2885,62.1316,62.2885,60217.0
2023-05-31 12:25:00,67.48,67.6,67.47,67.59,69494.0,62.2793,62.39,62.27,62.3808,69494.0
2023-05-31 12:30:00,67.6,67.7,67.57,67.69,43483.0,62.39,62.4823,62.3623,62.4731,43483.0
2023-05-31 12:35:00,67.7,67.7,67.52,67.54,90883.0,62.4823,62.4823,62.3162,62.3346,90883.0
2023-05-31 12:40:00,67.56,67.69,67.54,67.62,71568.0,62.3531,62.4731,62.3346,62.4085,71568.0
2023-05-31 12:45:00,67.63,67.69,67.59,67.61,65692.0,62.4177,62.4731,62.3808,62.3992,65692.0
2023-05-31 12:50:00,67.61,67.65,67.56,67.62,48208.0,62.3992,62.4362,62.3531,62.4085,48208.0
2023-05-31 12:55:00,67.62,67.79,67.61,67.78,84876.0,62.4085,62.5654,62.3992,62.5561,84876.0
2023-05-31 13:00:00,67.79,67.79,67.7,67.72,60303.0,62.5654,62.5654,62.4823,62.5008,60303.0
2023-05-31 13:05:00,67.71,67.71,67.61,67.64,43525.0,62.4915,62.4915,62.3992,62.4269,43525.0
2023-05-31 13:10:00,67.65,67.65,67.55,67.56,46542.0,62.4362,62.4362,62.3439,62.3531,46542.0
2023-05-31 13:15:00,67.56,67.6,67.54,67.57,59250.0,62.3531,62.39,62.3346,62.3623,59250.0
2023-05-31 13:20:00,67.57,67.61,67.53,67.53,39157.0,62.3623,62.3992,62.3254,62.3254,39157.0
2023-05-31 13:25:00,67.53,67.58,67.5,67.51,76836.0,62.3254,62.3716,62.2977,62.3069,76836.0
2023-05-31 13:30:00,67.52,67.63,67.5,67.63,78238.0,62.3162,62.4177,62.2977,62.4177,78238.0
2023-05-31 13:35:00,67.63,67.7,67.58,67.66,72329.0,62.4177,62.4823,62.3716,62.4454,72329.0
2023-05-31 13:40:00,67.66,67.74,67.61,67.7,86674.0,62.4454,62.5192,62.3992,62.4823,86674.0
2023-05-31 13:45:00,67.71,67.74,67.57,67.57,49896.0,62.4915,62.5192,62.3623,62.3623,49896.0
2023-05-31 13:50:00,67.57,67.72,67.53,67.69,133093.0,62.3623,62.5008,62.3254,62.4731,133093.0
2023-05-31 13:55:00,67.69,67.75,67.65,67.69,23314.0,62.4731,62.5285,62.4362,62.4731,23314.0
2023-05-31 14:00:00,67.69,67.71,67.63,67.65,41074.0,62.4731,62.4915,62.4177,62.4362,41074.0
2023-05-31 14:05:00,67.66,67.75,67.65,67.75,45333.0,62.4454,62.5285,62.4362,62.5285,45333.0
2023-05-31 14:10:00,67.75,67.9,67.74,67.84,66768.0,62.5285,62.6669,62.5192,62.6115,66768.0
2023-05-31 14:15:00,67.83,67.83,67.72,67.82,42077.0,62.6023,62.6023,62.5008,62.5931,42077.0
2023-05-31 14:20:00,67.83,67.86,67.79,67.84,50650.0,62.6023,62.63,62.5654,62.6115,50650.0
2023-05-31 14:25:00,67.83,67.9,67.81,67.87,78379.0,62.6023,62.6669,62.5838,62.6392,78379.0
2023-05-31 14:30:00,67.87,67.89,67.81,67.83,36308.0,62.6392,62.6577,62.5838,62.6023,36308.0
2023-05-31 14:35:00,67.83,67.9,67.83,67.87,57203.0,62.6023,62.6669,62.6023,62.6392,57203.0
2023-05-31 14:40:00,67.87,67.9,67.82,67.82,45103.0,62.6392,62.6669,62.5931,62.5931,45103.0
2023-05-31 14:45:00,67.83,67.83,67.76,67.79,52361.0,62.6023,62.6023,62.5377,62.5654,52361.0
2023-05-31 14:50:00,67.79,67.81,67.72,67.75,82192.0,62.5654,62.5838,62.5008,62.5285,82192.0
2023-05-31 14:55:00,67.76,67.81,67.69,67.81,63611.0,62.5377,62.5838,62.4731,62.5838,63611.0
2023-05-31 15:00:00,67.81,67.9,67.81,67.89,64100.0,62.5838,62.6669,62.5838,62.6577,64100.0
2023-05-31 15:05:00,67.9,67.91,67.82,67.86,69263.0,62.6669,62.6761,62.5931,62.63,69263.0
2023-05-31 15:10:00,67.86,67.98,67.82,67.98,100851.0,62.63,62.7407,62.5931,62.7407,100851.0
2023-05-31 15:15:00,67.98,68.02,67.94,67.95,66876.0,62.7407,62.7776,62.7038,62.713,66876.0
2023-05-31 15:20:00,67.94,68.03,67.92,68.02,69076.0,62.7038,62.7869,62.6854,62.7776,69076.0
2023-05-31 15:25:00,68.02,68.02,67.95,67.99,63781.0,62.7776,62.7776,62.713,62.75,63781.0
2023-05-31 15:30:00,67.98,68.02,67.92,67.99,75882.0,62.7407,62.7776,62.6854,62.75,75882.0
2023-05-31 15:35:00,67.98,68.06,67.98,68.05,116289.0,62.7407,62.8146,62.7407,62.8053,116289.0
2023-05-31 15:40:00,68.05,68.19,68.01,68.19,146302.0,62.8053,62.9345,62.7684,62.9345,146302.0
2023-05-31 15:45:00,68.2,68.22,68.13,68.19,171084.0,62.9438,62.9622,62.8792,62.9345,171084.0
2023-05-31 15:50:00,68.19,68.23,68.12,68.16,241727.0,62.9345,62.9715,62.8699,62.9069,241727.0
2023-05-31 15:55:00,68.17,68.21,68.05,68.11,686290.0,62.9161,62.953,62.8053,62.8607,686290.0
2023-06-01 09:30:00,68.34,68.4,68.05,68.3,219800.0,63.073,63.1284,62.8053,63.0361,219800.0
2023-06-01 09:35:00,68.3,68.57,68.17,68.27,164820.0,63.0361,63.2853,62.9161,63.0084,164820.0
2023-06-01 09:40:00,68.28,68.42,68.1,68.41,78457.0,63.0176,63.1468,62.8515,63.1376,78457.0
2023-06-01 09:45:00,68.4,68.57,68.22,68.26,55070.0,63.1284,63.2853,62.9622,62.9991,55070.0
2023-06-01 09:50:00,68.26,68.34,68.22,68.31,46535.0,62.9991,63.073,62.9622,63.0453,46535.0
2023-06-01 09:55:00,68.3,68.3,68.18,68.23,62168.0,63.0361,63.0361,62.9253,62.9715,62168.0
2023-06-01 10:00:00,68.24,68.38,68.18,68.36,50303.0,62.9807,63.1099,62.9253,63.0914,50303.0
2023-06-01 10:05:00,68.36,68.42,68.33,68.39,36564.0,63.0914,63.1468,63.0638,63.1191,36564.0
2023-06-01 10:10:00,68.39,68.52,68.39,68.51,33756.0,63.1191,63.2391,63.1191,63.2299,33756.0
2023-06-01 10:15:00,68.51,68.66,68.49,68.66,157938.0,63.2299,63.3683,63.2114,63.3683,157938.0
2023-06-01 10:20:00,68.65,68.8,68.63,68.8,75747.0,63.3591,63.4975,63.3406,63.4975,75747.0
2023-06-01 10:25:00,68.79,68.97,68.76,68.9,59127.0,63.4883,63.6544,63.4606,63.5898,59127.0
2023-06-01 10:30:00,68.91,69.09,68.86,69.04,283320.0,63.5991,63.7652,63.5529,63.719,283320.0
2023-06-01 10:35:00,69.04,69.19,69.02,69.12,54111.0,63.719,63.8575,63.7006,63.7929,54111.0
2023-06-01 10:40:00,69.12,69.28,69.11,69.23,139732.0,63.7929,63.9405,63.7836,63.8944,139732.0
2023-06-01 10:45:00,69.24,69.34,69.12,69.16,138765.0,63.9036,63.9959,63.7929,63.8298,138765.0
2023-06-01 10:50:00,69.17,69.44,69.14,69.41,58696.0,63.839,64.0882,63.8113,64.0605,58696.0
2023-06-01 10:55:00,69.39,69.43,69.26,69.28,57446.0,64.0421,64.079,63.9221,63.9405,57446.0
2023-06-01 11:00:00,69.28,69.29,69.21,69.23,49289.0,63.9405,63.9498,63.8759,63.8944,49289.0
2023-06-01 11:05:00,69.22,69.24,69.16,69.22,72178.0,63.8852,63.9036,63.8298,63.8852,72178.0
2023-06-01 11:10:00,69.22,69.36,69.18,69.28,72882.0,63.8852,64.0144,63.8482,63.9405,72882.0
2023-06-01 11:15:00,69.29,69.4,69.28,69.37,55549.0,63.9498,64.0513,63.9405,64.0236,55549.0
2023-06-01 11:20:00,69.36,69.44,69.29,69.42,66105.0,64.0144,64.0882,63.9498,64.0697,66105.0
2023-06-01 11:25:00,69.41,69.51,69.41,69.47,72167.0,64.0605,64.1528,64.0605,64.1159,72167.0
2023-06-01 11:30:00,69.48,69.52,69.43,69.43,44562.0,64.1251,64.162,64.079,64.079,44562.0
2023-06-01 11:35:00,69.44,69.5,69.4,69.44,55296.0,64.0882,64.1436,64.0513,64.0882,55296.0
2023-06-01 11:40:00,69.44,69.63,69.44,69.6,52741.0,64.0882,64.2636,64.0882,64.2359,52741.0
2023-06-01 11:45:00,69.59,69.65,69.52,69.62,44369.0,64.2266,64.282,64.162,64.2543,44369.0
2023-06-01 11:50:00,69.62,69.64,69.58,69.59,47543.0,64.2543,64.2728,64.2174,64.2266,47543.0
2023-06-01 11:55:00,69.59,69.65,69.58,69.62,33728.0,64.2266,64.282,64.2174,64.2543,33728.0
2023-06-01 12:00:00,69.61,69.72,69.6,69.64,76470.0,64.2451,64.3466,64.2359,64.2728,76470.0
2023-06-01 12:05:00,69.63,69.72,69.62,69.69,58569.0,64.2636,64.3466,64.2543,64.3189,58569.0
2023-06-01 12:10:00,69.7,69.71,69.63,69.69,73396.0,64.3282,64.3374,64.2636,64.3189,73396.0
2023-06-01 12:15:00,69.69,69.71,69.66,69.7,98986.0,64.3189,64.3374,64.2912,64.3282,98986.0
2023-06-01 12:20:00,69.71,69.77,69.59,69.6,109317.0,64.3374,64.3928,64.2266,64.2359,109317.0
2023-06-01 12:25:00,69.6,69.75,69.6,69.71,82227.0,64.2359,64.3743,64.2359,64.3374,82227.0
2023-06-01 12:30:00,69.72,69.75,69.69,69.74,35779.0,64.3466,64.3743,64.3189,64.3651,35779.0
2023-06-01 12:35:00,69.74,69.77,69.67,69.69,52366.0,64.3651,64.3928,64.3005,64.3189,52366.0
2023-06-01 12:40:00,69.7,69.74,69.52,69.56,39390.0,64.3282,64.3651,64.162,64.199,39390.0
2023-06-01 12:45:00,69.56,69.6,69.52,69.59,52269.0,64.199,64.2359,64.162,64.2266,52269.0
2023-06-01 12:50:00,69.59,69.67,69.58,69.65,49410.0,64.2266,64.3005,64.2174,64.282,49410.0
2023-06-01 12:55:00,69.66,69.67,69.56,69.57,51776.0,64.2912,64.3005,64.199,64.2082,51776.0
2023-06-01 13:00:00,69.57,69.59,69.47,69.47,28969.0,64.2082,64.2266,64.1159,64.1159,28969.0
2023-06-01 13:05:00,69.48,69.51,69.45,69.46,71914.0,64.1251,64.1528,64.0974,64.1067,71914.0
2023-06-01 13:10:00,69.45,69.45,69.38,69.39,33386.0,64.0974,64.0974,64.0328,64.0421,33386.0
2023-06-01 13:15:00,69.38,69.48,69.38,69.46,36991.0,64.0328,64.1251,64.0328,64.1067,36991.0
2023-06-01 13:20:00,69.47,69.5,69.4,69.41,44452.0,64.1159,64.1436,64.0513,64.0605,44452.0
2023-06-01 13:25:00,69.41,69.41,69.31,69.33,36693.0,64.0605,64.0605,63.9682,63.9867,36693.0
2023-06-01 13:30:00,69.32,69.34,69.24,69.24,29740.0,63.9775,63.9959,63.9036,63.9036,29740.0
2023-06-01 13:35:00,69.25,69.25,69.16,69.17,43730.0,63.9128,63.9128,63.8298,63.839,43730.0
2023-06-01 13:40:00,69.17,69.22,69.13,69.2,42438.0,63.839,63.8852,63.8021,63.8667,42438.0
2023-06-01 13:45:00,69.2,69.22,69.11,69.12,29317.0,63.8667,63.8852,63.7836,63.7929,29317.0
2023-06-01 13:50:00,69.11,69.11,69.04,69.06,54129.0,63.7836,63.7836,63.719,63.7375,54129.0
2023-06-01 13:55:00,69.06,69.1,69.01,69.08,51594.0,63.7375,63.7744,63.6913,63.7559,51594.0
2023-06-01 14:00:00,69.08,69.11,69.01,69.03,43028.0,63.7559,63.7836,63.6913,63.7098,43028.0
2023-06-01 14:05:00,69.02,69.02,68.95,69.0,58580.0,63.7006,63.7006,63.636,63.6821,58580.0
2023-06-01 14:10:00,69.01,69.04,68.94,68.99,37709.0,63.6913,63.719,63.6267,63.6729,37709.0
2023-06-01 14:15:00,69.0,69.05,68.98,69.0,32751.0,63.6821,63.7283,63.6637,63.6821,32751.0
2023-06-01 14:20:00,69.0,69.05,68.98,69.02,29773.0,63.6821,63.7283,63.6637,63.7006,29773.0
2023-06-01 14:25:00,69.02,69.03,68.98,69.0,22741.0,63.7006,63.7098,63.6637,63.6821,22741.0
2023-06-01 14:30:00,69.0,69.05,69.0,69.05,21952.0,63.6821,63.7283,63.6821,63.7283,21952.0
2023-06-01 14:35:00,69.05,69.1,69.0,69.01,51983.0,63.7283,63.7744,63.6821,63.6913,51983.0
2023-06-01 14:40:00,69.02,69.04,68.99,69.01,24828.0,63.7006,63.719,63.6729,63.6913,24828.0
2023-06-01 14:45:00,69.0,69.03,68.98,68.99,53555.0,63.6821,63.7098,63.6637,63.6729,53555.0
2023-06-01 14:50:00,68.99,69.08,68.98,69.04,26453.0,63.6729,63.7559,63.6637,63.719,26453.0
2023-06-01 14:55:00,69.04,69.08,68.98,69.08,43509.0,63.719,63.7559,63.6637,63.7559,43509.0
2023-06-01 15:00:00,69.08,69.12,69.08,69.11,38212.0,63.7559,63.7929,63.7559,63.7836,38212.0
2023-06-01 15:05:00,69.12,69.15,69.1,69.11,33919.0,63.7929,63.8206,63.7744,63.7836,33919.0
2023-06-01 15:10:00,69.11,69.14,69.07,69.14,37199.0,63.7836,63.8113,63.7467,63.8113,37199.0
2023-06-01 15:15:00,69.14,69.15,69.05,69.06,69012.0,63.8113,63.8206,63.7283,63.7375,69012.0
2023-06-01 15:20:00,69.06,69.12,69.06,69.09,34977.0,63.7375,63.7929,63.7375,63.7652,34977.0
2023-06-01 15:25:00,69.09,69.12,68.97,68.98,53067.0,63.7652,63.7929,63.6544,63.6637,53067.0
2023-06-01 15:30:00,68.98,69.0,68.86,68.88,75008.0,63.6637,63.6821,63.5529,63.5714,75008.0
2023-06-01 15:35:00,68.88,68.88,68.8,68.83,105355.0,63.5714,63.5714,63.4975,63.5252,105355.0
2023-06-01 15:40:00,68.83,68.86,68.79,68.84,98886.0,63.5252,63.5529,63.4883,63.5344,98886.0
2023-06-01 15:45:00,68.83,68.91,68.8,68.91,137284.0,63.5252,63.5991,63.4975,63.5991,137284.0
2023-06-01 15:50:00,68.9,68.91,68.72,68.76,163046.0,63.5898,63.5991,63.4237,63.4606,163046.0
2023-06-01 15:55:00,68.76,68.9,68.74,68.87,360039.0,63.4606,63.5898,63.4422,63.5621,360039.0
2023-06-02 09:30:00,69.34,69.44,68.66,68.74,187114.0,63.9959,64.0882,63.3683,63.4422,187114.0
2023-06-02 09:35:00,68.76,69.01,68.75,68.93,61855.0,63.4606,63.6913,63.4514,63.6175,61855.0
2023-06-02 09:40:00,68.94,69.11,68.9,69.02,93323.0,63.6267,63.7836,63.5898,63.7006,93323.0
2023-06-02 09:45:00,69.02,69.32,68.98,69.32,82449.0,63.7006,63.9775,63.6637,63.9775,82449.0
2023-06-02 09:50:00,69.33,69.44,69.27,69.27,78197.0,63.9867,64.0882,63.9313,63.9313,78197.0
2023-06-02 09:55:00,69.26,69.39,69.23,69.31,75876.0,63.9221,64.0421,63.8944,63.9682,75876.0
2023-06-02 10:00:00,69.31,69.32,69.08,69.11,50488.0,63.9682,63.9775,63.7559,63.7836,50488.0
2023-06-02 10:05:00,69.11,69.29,69.11,69.21,48329.0,63.7836,63.9498,63.7836,63.8759,48329.0
2023-06-02 10:10:00,69.2,69.28,69.15,69.22,56796.0,63.8667,63.9405,63.8206,63.8852,56796.0
2023-06-02 10:15:00,69.23,69.25,69.04,69.08,53452.0,63.8944,63.9128,63.719,63.7559,53452.0
2023-06-02 10:20:00,69.08,69.23,69.08,69.23,46392.0,63.7559,63.8944,63.7559,63.8944,46392.0
2023-06-02 10:25:00,69.2,69.27,69.17,69.25,65710.0,63.8667,63.9313,63.839,63.9128,65710.0
2023-06-02 10:30:00,69.25,69.26,69.19,69.25,70210.0,63.9128,63.9221,63.8575,63.9128,70210.0
2023-06-02 10:35:00,69.25,69.35,69.21,69.33,65612.0,63.9128,64.0051,63.8759,63.9867,65612.0
2023-06-02 10:40:00,69.33,69.33,69.17,69.18,75188.0,63.9867,63.9867,63.839,63.8482,75188.0
2023-06-02 10:45:00,69.17,69.3,69.16,69.27,52449.0,63.839,63.959,63.8298,63.9313,52449.0
2023-06-02 10:50:00,69.27,69.44,69.27,69.42,67459.0,63.9313,64.0882,63.9313,64.0697,67459.0
2023-06-02 10:55:00,69.42,69.49,69.4,69.46,57808.0,64.0697,64.1343,64.0513,64.1067,57808.0
2023-06-02 11:00:00,69.46,69.6,69.45,69.59,58629.0,64.1067,64.2359,64.0974,64.2266,58629.0
2023-06-02 11:05:00,69.59,69.6,69.43,69.44,93345.0,64.2266,64.2359,64.079,64.0882,93345.0
2023-06-02 11:10:00,69.44,69.49,69.39,69.47,69083.0,64.0882,64.1343,64.0421,64.1159,69083.0
2023-06-02 11:15:00,69.48,69.51,69.45,69.51,34244.0,64.1251,64.1528,64.0974,64.1528,34244.0
2023-06-02 11:20:00,69.51,69.6,69.49,69.56,53551.0,64.1528,64.2359,64.1343,64.199,53551.0
2023-06-02 11:25:00,69.56,69.62,69.54,69.62,61242.0,64.199,64.2543,64.1805,64.2543,61242.0
2023-06-02 11:30:00,69.62,69.66,69.55,69.57,38588.0,64.2543,64.2912,64.1897,64.2082,38588.0
2023-06-02 11:35:00,69.55,69.58,69.46,69.53,25859.0,64.1897,64.2174,64.1067,64.1713,25859.0
2023-06-02 11:40:00,69.53,69.56,69.48,69.52,31628.0,64.1713,64.199,64.1251,64.162,31628.0
2023-06-02 11:45:00,69.52,69.53,69.44,69.45,31072.0,64.162,64.1713,64.0882,64.0974,31072.0
2023-06-02 11:50:00,69.46,69.54,69.45,69.53,28030.0,64.1067,64.1805,64.0974,64.1713,28030.0
2023-06-02 11:55:00,69.53,69.64,69.51,69.6,44721.0,64.1713,64.2728,64.1528,64.2359,44721.0
2023-06-02 12:00:00,69.6,69.64,69.54,69.55,52394.0,64.2359,64.2728,64.1805,64.1897,52394.0
2023-06-02 12:05:00,69.56,69.66,69.55,69.64,40154.0,64.199,64.2912,64.1897,64.2728,40154.0
2023-06-02 12:10:00,69.65,69.65,69.58,69.61,21377.0,64.282,64.282,64.2174,64.2451,21377.0
2023-06-02 12:15:00,69.6,69.62,69.5,69.52,56092.0,64.2359,64.2543,64.1436,64.162,56092.0
2023-06-02 12:20:00,69.52,69.58,69.51,69.57,31835.0,64.162,64.2174,64.1528,64.2082,31835.0
2023-06-02 12:25:00,69.57,69.69,69.57,69.68,30342.0,64.2082,64.3189,64.2082,64.3097,30342.0
2023-06-02 12:30:00,69.69,69.7,69.58,69.61,48273.0,64.3189,64.3282,64.2174,64.2451,48273.0
2023-06-02 12:35:00,69.61,69.7,69.6,69.65,38224.0,64.2451,64.3282,64.2359,64.282,38224.0
2023-06-02 12:40:00,69.64,69.7,69.64,69.68,30659.0,64.2728,64.3282,64.2728,64.3097,30659.0
2023-06-02 12:45:00,69.69,69.72,69.64,69.65,37029.0,64.3189,64.3466,64.2728,64.282,37029.0
2023-06-02 12:50:00,69.65,69.69,69.64,69.69,27253.0,64.282,64.3189,64.2728,64.3189,27253.0
2023-06-02 12:55:00,69.69,69.77,69.68,69.76,83797.0,64.3189,64.3928,64.3097,64.3835,83797.0
2023-06-02 13:00:00,69.77,69.8,69.73,69.78,139704.0,64.3928,64.4205,64.3559,64.402,139704.0
2023-06-02 13:05:00,69.78,69.87,69.75,69.83,59776.0,64.402,64.4851,64.3743,64.4481,59776.0
2023-06-02 13:10:00,69.83,69.83,69.72,69.76,50715.0,64.4481,64.4481,64.3466,64.3835,50715.0
2023-06-02 13:15:00,69.75,69.84,69.74,69.84,31943.0,64.3743,64.4574,64.3651,64.4574,31943.0
2023-06-02 13:20:00,69.84,69.92,69.83,69.92,44222.0,64.4574,64.5312,64.4481,64.5312,44222.0
2023-06-02 13:25:00,69.92,69.94,69.85,69.85,43974.0,64.5312,64.5497,64.4666,64.4666,43974.0
2023-06-02 13:30:00,69.85,69.91,69.84,69.86,38042.0,64.4666,64.522,64.4574,64.4758,38042.0
2023-06-02 13:35:00,69.87,69.92,69.82,69.84,43737.0,64.4851,64.5312,64.4389,64.4574,43737.0
2023-06-02 13:40:00,69.84,69.85,69.81,69.84,47735.0,64.4574,64.4666,64.4297,64.4574,47735.0
2023-06-02 13:45:00,69.84,69.96,69.83,69.95,53949.0,64.4574,64.5681,64.4481,64.5589,53949.0
2023-06-02 13:50:00,69.95,69.98,69.94,69.95,36502.0,64.5589,64.5866,64.5497,64.5589,36502.0
2023-06-02 13:55:00,69.95,70.04,69.94,70.04,93607.0,64.5589,64.642,64.5497,64.642,93607.0
2023-06-02 14:00:00,70.03,70.11,69.99,70.08,59803.0,64.6327,64.7066,64.5958,64.6789,59803.0
2023-06-02 14:05:00,70.08,70.1,70.0,70.01,101200.0,64.6789,64.6973,64.605,64.6143,101200.0
2023-06-02 14:10:00,70.01,70.02,69.96,70.02,38035.0,64.6143,64.6235,64.5681,64.6235,38035.0
2023-06-02 14:15:00,70.01,70.07,70.0,70.04,37287.0,64.6143,64.6696,64.605,64.642,37287.0
2023-06-02 14:20:00,70.04,70.1,70.03,70.06,28305.0,64.642,64.6973,64.6327,64.6604,28305.0
2023-06-02 14:25:00,70.06,70.07,70.01,70.06,36670.0,64.6604,64.6696,64.6143,64.6604,36670.0
2023-06-02 14:30:00,70.07,70.15,70.07,70.15,42888.0,64.6696,64.7435,64.6696,64.7435,42888.0
2023-06-02 14:35:00,70.15,70.21,70.11,70.13,51912.0,64.7435,64.7989,64.7066,64.725,51912.0
2023-06-02 14:40:00,70.13,70.15,70.11,70.14,30381.0,64.725,64.7435,64.7066,64.7343,30381.0
2023-06-02 14:45:00,70.14,70.23,70.13,70.22,48335.0,64.7343,64.8173,64.725,64.8081,48335.0
2023-06-02 14:50:00,70.22,70.24,70.18,70.2,45732.0,64.8081,64.8265,64.7712,64.7896,45732.0
2023-06-02 14:55:00,70.2,70.26,70.17,70.26,47390.0,64.7896,64.845,64.7619,64.845,47390.0
2023-06-02 15:00:00,70.25,70.26,70.2,70.22,59689.0,64.8358,64.845,64.7896,64.8081,59689.0
2023-06-02 15:05:00,70.23,70.3,70.2,70.23,77642.0,64.8173,64.8819,64.7896,64.8173,77642.0
2023-06-02 15:10:00,70.23,70.29,70.22,70.29,49598.0,64.8173,64.8727,64.8081,64.8727,49598.0
2023-06-02 15:15:00,70.29,70.34,70.29,70.33,39050.0,64.8727,64.9188,64.8727,64.9096,39050.0
2023-06-02 15:20:00,70.34,70.34,70.28,70.28,78134.0,64.9188,64.9188,64.8635,64.8635,78134.0
2023-06-02 15:25:00,70.28,70.3,70.22,70.27,46995.0,64.8635,64.8819,64.8081,64.8542,46995.0
2023-06-02 15:30:00,70.26,70.28,70.17,70.2,78305.0,64.845,64.8635,64.7619,64.7896,78305.0
2023-06-02 15:35:00,70.2,70.21,70.06,70.09,76477.0,64.7896,64.7989,64.6604,64.6881,76477.0
2023-06-02 15:40:00,70.09,70.13,70.05,70.06,120037.0,64.6881,64.725,64.6512,64.6604,120037.0
2023-06-02 15:45:00,70.06,70.11,70.03,70.06,133198.0,64.6604,64.7066,64.6327,64.6604,133198.0
2023-06-02 15:50:00,70.05,70.08,69.99,70.02,185084.0,64.6512,64.6789,64.5958,64.6235,185084.0
2023-06-02 15:55:00,70.01,70.03,69.92,69.98,434008.0,64.6143,64.6327,64.5312,64.5866,434008.0
2023-06-05 09:30:00,70.51,70.58,70.39,70.54,191371.0,65.0757,65.1403,64.965,65.1034,191371.0
2023-06-05 09:35:00,70.54,70.72,70.5,70.67,73578.0,65.1034,65.2696,65.0665,65.2234,73578.0
2023-06-05 09:40:00,70.63,70.75,70.57,70.68,73974.0,65.1865,65.2972,65.1311,65.2326,73974.0
2023-06-05 09:45:00,70.67,70.79,70.63,70.73,50765.0,65.2234,65.3342,65.1865,65.2788,50765.0
2023-06-05 09:50:00,70.74,70.78,70.67,70.75,15013.0,65.288,65.3249,65.2234,65.2972,15013.0
2023-06-05 09:55:00,70.77,71.12,70.74,71.11,103801.0,65.3157,65.6387,65.288,65.6295,103801.0
2023-06-05 10:00:00,71.11,71.38,70.98,71.1,184228.0,65.6295,65.8787,65.5095,65.6203,184228.0
2023-06-05 10:05:00,71.09,71.1,70.81,70.86,152914.0,65.611,65.6203,65.3526,65.3988,152914.0
2023-06-05 10:10:00,70.86,70.93,70.63,70.88,117443.0,65.3988,65.4634,65.1865,65.4172,117443.0
2023-06-05 10:15:00,70.88,71.14,70.84,71.12,111920.0,65.4172,65.6572,65.3803,65.6387,111920.0
2023-06-05 10:20:00,71.12,71.2,70.84,71.2,154542.0,65.6387,65.7126,65.3803,65.7126,154542.0
2023-06-05 10:25:00,71.19,71.25,71.06,71.06,82321.0,65.7033,65.7587,65.5833,65.5833,82321.0
2023-06-05 10:30:00,71.07,71.28,71.05,71.23,88204.0,65.5926,65.7864,65.5741,65.7402,88204.0
2023-06-05 10:35:00,71.22,71.23,71.01,71.15,65988.0,65.731,65.7402,65.5372,65.6664,65988.0
2023-06-05 10:40:00,71.17,71.26,71.11,71.15,61169.0,65.6849,65.7679,65.6295,65.6664,61169.0
2023-06-05 10:45:00,71.15,71.19,71.09,71.16,69912.0,65.6664,65.7033,65.611,65.6756,69912.0
2023-06-05 10:50:00,71.18,71.22,71.07,71.22,40212.0,65.6941,65.731,65.5926,65.731,40212.0
2023-06-05 10:55:00,71.22,71.22,71.0,71.01,123704.0,65.731,65.731,65.528,65.5372,123704.0
2023-06-05 11:00:00,71.02,71.23,71.01,71.22,52757.0,65.5464,65.7402,65.5372,65.731,52757.0
2023-06-05 11:05:00,71.21,71.22,71.11,71.17,47192.0,65.7218,65.731,65.6295,65.6849,47192.0
2023-06-05 11:10:00,71.17,71.18,71.04,71.1,48681.0,65.6849,65.6941,65.5649,65.6203,48681.0
2023-06-05 11:15:00,71.11,71.16,71.05,71.09,44637.0,65.6295,65.6756,65.5741,65.611,44637.0
2023-06-05 11:20:00,71.09,71.14,71.08,71.12,85692.0,65.611,65.6572,65.6018,65.6387,85692.0
2023-06-05 11:25:00,71.12,71.14,71.03,71.09,51780.0,65.6387,65.6572,65.5557,65.611,51780.0
2023-06-05 11:30:00,71.09,71.15,71.01,71.15,65621.0,65.611,65.6664,65.5372,65.6664,65621.0
2023-06-05 11:35:00,71.15,71.17,71.0,71.02,100096.0,65.6664,65.6849,65.528,65.5464,100096.0
2023-06-05 11:40:00,71.03,71.08,70.97,71.08,133893.0,65.5557,65.6018,65.5003,65.6018,133893.0
2023-06-05 11:45:00,71.08,71.19,71.04,71.18,41186.0,65.6018,65.7033,65.5649,65.6941,41186.0
2023-06-05 11:50:00,71.18,71.19,71.09,71.14,48937.0,65.6941,65.7033,65.611,65.6572,48937.0
2023-06-05 11:55:00,71.14,71.17,71.1,71.12,36889.0,65.6572,65.6849,65.6203,65.6387,36889.0
2023-06-05 12:00:00,71.12,71.14,71.05,71.11,37691.0,65.6387,65.6572,65.5741,65.6295,37691.0
2023-06-05 12:05:00,71.1,71.18,71.1,71.15,35327.0,65.6203,65.6941,65.6203,65.6664,35327.0
2023-06-05 12:10:00,71.16,71.26,71.14,71.26,72722.0,65.6756,65.7679,65.6572,65.7679,72722.0
2023-06-05 12:15:00,71.25,71.26,71.14,71.23,31484.0,65.7587,65.7679,65.6572,65.7402,31484.0
2023-06-05 12:20:00,71.22,71.3,71.22,71.3,37722.0,65.731,65.8049,65.731,65.8049,37722.0
2023-06-05 12:25:00,71.3,71.36,71.26,71.28,86618.0,65.8049,65.8602,65.7679,65.7864,86618.0
2023-06-05 12:30:00,71.28,71.42,71.28,71.4,35470.0,65.7864,65.9156,65.7864,65.8971,35470.0
2023-06-05 12:35:00,71.41,71.41,71.28,71.28,66819.0,65.9064,65.9064,65.7864,65.7864,66819.0
2023-06-05 12:40:00,71.28,71.32,71.25,71.3,59795.0,65.7864,65.8233,65.7587,65.8049,59795.0
2023-06-05 12:45:00,71.31,71.32,71.25,71.26,58369.0,65.8141,65.8233,65.7587,65.7679,58369.0
2023-06-05 12:50:00,71.26,71.32,71.25,71.3,43696.0,65.7679,65.8233,65.7587,65.8049,43696.0
2023-06-05 12:55:00,71.3,71.3,71.2,71.27,104248.0,65.8049,65.8049,65.7126,65.7772,104248.0
2023-06-05 13:00:00,71.26,71.32,71.26,71.31,77127.0,65.7679,65.8233,65.7679,65.8141,77127.0
2023-06-05 13:05:00,71.31,71.33,71.28,71.31,95519.0,65.8141,65.8325,65.7864,65.8141,95519.0
2023-06-05 13:10:00,71.31,71.32,71.19,71.19,58749.0,65.8141,65.8233,65.7033,65.7033,58749.0
2023-06-05 13:15:00,71.18,71.27,71.12,71.24,79861.0,65.6941,65.7772,65.6387,65.7495,79861.0
2023-06-05 13:20:00,71.24,71.25,71.13,71.15,33658.0,65.7495,65.7587,65.648,65.6664,33658.0
2023-06-05 13:25:00,71.16,71.18,71.07,71.12,54914.0,65.6756,65.6941,65.5926,65.6387,54914.0
2023-06-05 13:30:00,71.12,71.12,71.02,71.03,45075.0,65.6387,65.6387,65.5464,65.5557,45075.0
2023-06-05 13:35:00,71.03,71.12,71.02,71.09,74456.0,65.5557,65.6387,65.5464,65.611,74456.0
2023-06-05 13:40:00,71.09,71.13,71.07,71.11,48695.0,65.611,65.648,65.5926,65.6295,48695.0
2023-06-05 13:45:00,71.11,71.2,71.1,71.19,46044.0,65.6295,65.7126,65.6203,65.7033,46044.0
2023-06-05 13:50:00,71.19,71.19,71.14,71.16,40161.0,65.7033,65.7033,65.6572,65.6756,40161.0
2023-06-05 13:55:00,71.16,71.16,71.1,71.14,47236.0,65.6756,65.6756,65.6203,65.6572,47236.0
2023-06-05 14:00:00,71.14,71.14,71.03,71.06,40149.0,65.6572,65.6572,65.5557,65.5833,40149.0
2023-06-05 14:05:00,71.06,71.07,71.01,71.03,62444.0,65.5833,65.5926,65.5372,65.5557,62444.0
2023-06-05 14:10:00,71.03,71.06,70.98,71.02,157006.0,65.5557,65.5833,65.5095,65.5464,157006.0
2023-06-05 14:15:00,71.01,71.03,70.97,71.01,171419.0,65.5372,65.5557,65.5003,65.5372,171419.0
2023-06-05 14:20:00,71.01,71.02,70.98,70.99,53996.0,65.5372,65.5464,65.5095,65.5187,53996.0
2023-06-05 14:25:00,71.0,71.0,70.9,70.94,52730.0,65.528,65.528,65.4357,65.4726,52730.0
2023-06-05 14:30:00,70.94,71.03,70.88,70.95,153980.0,65.4726,65.5557,65.4172,65.4818,153980.0
2023-06-05 14:35:00,70.95,70.96,70.85,70.86,79515.0,65.4818,65.4911,65.3895,65.3988,79515.0
2023-06-05 14:40:00,70.86,70.91,70.86,70.91,41611.0,65.3988,65.4449,65.3988,65.4449,41611.0
2023-06-05 14:45:00,70.9,70.92,70.86,70.91,47585.0,65.4357,65.4541,65.3988,65.4449,47585.0
2023-06-05 14:50:00,70.91,70.95,70.86,70.95,65004.0,65.4449,65.4818,65.3988,65.4818,65004.0
2023-06-05 14:55:00,70.95,70.97,70.87,70.88,36051.0,65.4818,65.5003,65.408,65.4172,36051.0
2023-06-05 15:00:00,70.88,70.92,70.85,70.87,82617.0,65.4172,65.4541,65.3895,65.408,82617.0
2023-06-05 15:05:00,70.88,70.93,70.87,70.88,76047.0,65.4172,65.4634,65.408,65.4172,76047.0
2023-06-05 15:10:00,70.88,70.93,70.87,70.9,112963.0,65.4172,65.4634,65.408,65.4357,112963.0
2023-06-05 15:15:00,70.9,70.92,70.86,70.88,46980.0,65.4357,65.4541,65.3988,65.4172,46980.0
2023-06-05 15:20:00,70.88,70.91,70.88,70.89,42405.0,65.4172,65.4449,65.4172,65.4265,42405.0
2023-06-05 15:25:00,70.89,70.89,70.85,70.85,48111.0,65.4265,65.4265,65.3895,65.3895,48111.0
2023-06-05 15:30:00,70.85,70.87,70.85,70.86,103658.0,65.3895,65.408,65.3895,65.3988,103658.0
2023-06-05 15:35:00,70.85,70.87,70.81,70.86,113830.0,65.3895,65.408,65.3526,65.3988,113830.0
2023-06-05 15:40:00,70.86,70.86,70.74,70.75,88870.0,65.3988,65.3988,65.288,65.2972,88870.0
2023-06-05 15:45:00,70.75,70.89,70.74,70.89,100963.0,65.2972,65.4265,65.288,65.4265,100963.0
2023-06-05 15:50:00,70.88,70.91,70.82,70.82,118856.0,65.4172,65.4449,65.3618,65.3618,118856.0
2023-06-05 15:55:00,70.82,70.83,70.73,70.74,384837.0,65.3618,65.3711,65.2788,65.288,384837.0
2023-06-06 09:30:00,70.74,70.83,70.3,70.34,168017.0,65.288,65.3711,64.8819,64.9188,168017.0
2023-06-06 09:35:00,70.37,70.39,69.93,70.03,978187.0,64.9465,64.965,64.5404,64.6327,978187.0
2023-06-06 09:40:00,70.06,70.11,69.92,69.97,152724.0,64.6604,64.7066,64.5312,64.5774,152724.0
2023-06-06 09:45:00,69.98,69.98,69.75,69.84,102486.0,64.5866,64.5866,64.3743,64.4574,102486.0
2023-06-06 09:50:00,69.81,70.01,69.8,69.9,70552.0,64.4297,64.6143,64.4205,64.5128,70552.0
2023-06-06 09:55:00,69.88,70.01,69.83,69.94,107954.0,64.4943,64.6143,64.4481,64.5497,107954.0
2023-06-06 10:00:00,69.97,70.0,69.78,69.84,81428.0,64.5774,64.605,64.402,64.4574,81428.0
2023-06-06 10:05:00,69.84,70.07,69.84,70.0,109741.0,64.4574,64.6696,64.4574,64.605,109741.0
2023-06-06 10:10:00,70.0,70.28,69.96,70.28,113470.0,64.605,64.8635,64.5681,64.8635,113470.0
2023-06-06 10:15:00,70.27,70.48,70.19,70.47,79589.0,64.8542,65.048,64.7804,65.0388,79589.0
2023-06-06 10:20:00,70.47,70.48,70.28,70.37,72985.0,65.0388,65.048,64.8635,64.9465,72985.0
2023-06-06 10:25:00,70.36,70.56,70.36,70.48,77097.0,64.9373,65.1219,64.9373,65.048,77097.0
2023-06-06 10:30:00,70.5,70.64,70.49,70.57,58708.0,65.0665,65.1957,65.0573,65.1311,58708.0
2023-06-06 10:35:00,70.57,70.62,70.54,70.6,52582.0,65.1311,65.1773,65.1034,65.1588,52582.0
2023-06-06 10:40:00,70.6,70.74,70.57,70.64,102884.0,65.1588,65.288,65.1311,65.1957,102884.0
2023-06-06 10:45:00,70.65,70.71,70.59,70.62,65153.0,65.2049,65.2603,65.1496,65.1773,65153.0
2023-06-06 10:50:00,70.61,70.74,70.6,70.73,35715.0,65.168,65.288,65.1588,65.2788,35715.0
2023-06-06 10:55:00,70.73,70.88,70.73,70.75,66006.0,65.2788,65.4172,65.2788,65.2972,66006.0
2023-06-06 11:00:00,70.75,70.85,70.7,70.85,49227.0,65.2972,65.3895,65.2511,65.3895,49227.0
2023-06-06 11:05:00,70.86,70.89,70.71,70.74,59257.0,65.3988,65.4265,65.2603,65.288,59257.0
2023-06-06 11:10:00,70.73,70.79,70.66,70.66,29880.0,65.2788,65.3342,65.2142,65.2142,29880.0
2023-06-06 11:15:00,70.66,70.74,70.64,70.69,32024.0,65.2142,65.288,65.1957,65.2419,32024.0
2023-06-06 11:20:00,70.7,70.7,70.56,70.57,35056.0,65.2511,65.2511,65.1219,65.1311,35056.0
2023-06-06 11:25:00,70.58,70.63,70.53,70.59,93029.0,65.1403,65.1865,65.0942,65.1496,93029.0
2023-06-06 11:30:00,70.59,70.67,70.52,70.53,59852.0,65.1496,65.2234,65.085,65.0942,59852.0
2023-06-06 11:35:00,70.52,70.64,70.49,70.64,44160.0,65.085,65.1957,65.0573,65.1957,44160.0
2023-06-06 11:40:00,70.63,70.75,70.6,70.72,40304.0,65.1865,65.2972,65.1588,65.2696,40304.0
2023-06-06 11:45:00,70.71,70.72,70.62,70.63,30795.0,65.2603,65.2696,65.1773,65.1865,30795.0
2023-06-06 11:50:00,70.63,70.64,70.55,70.55,34751.0,65.1865,65.1957,65.1127,65.1127,34751.0
2023-06-06 11:55:00,70.55,70.56,70.5,70.51,27747.0,65.1127,65.1219,65.0665,65.0757,27747.0
2023-06-06 12:00:00,70.52,70.58,70.5,70.53,27286.0,65.085,65.1403,65.0665,65.0942,27286.0
2023-06-06 12:05:00,70.53,70.53,70.4,70.43,21963.0,65.0942,65.0942,64.9742,65.0019,21963.0
2023-06-06 12:10:00,70.44,70.45,70.4,70.44,25688.0,65.0111,65.0204,64.9742,65.0111,25688.0
2023-06-06 12:15:00,70.45,70.45,70.25,70.27,61786.0,65.0204,65.0204,64.8358,64.8542,61786.0
2023-06-06 12:20:00,70.28,70.31,70.23,70.25,39779.0,64.8635,64.8912,64.8173,64.8358,39779.0
2023-06-06 12:25:00,70.25,70.3,70.23,70.3,33568.0,64.8358,64.8819,64.8173,64.8819,33568.0
2023-06-06 12:30:00,70.31,70.33,70.26,70.31,24049.0,64.8912,64.9096,64.845,64.8912,24049.0
2023-06-06 12:35:00,70.32,70.34,70.26,70.29,67951.0,64.9004,64.9188,64.845,64.8727,67951.0
2023-06-06 12:40:00,70.3,70.38,70.29,70.38,22651.0,64.8819,64.9558,64.8727,64.9558,22651.0
2023-06-06 12:45:00,70.38,70.45,70.37,70.44,21160.0,64.9558,65.0204,64.9465,65.0111,21160.0
2023-06-06 12:50:00,70.45,70.53,70.44,70.51,22660.0,65.0204,65.0942,65.0111,65.0757,22660.0
2023-06-06 12:55:00,70.51,70.56,70.49,70.52,21667.0,65.0757,65.1219,65.0573,65.085,21667.0
2023-06-06 13:00:00,70.52,70.55,70.47,70.5,40086.0,65.085,65.1127,65.0388,65.0665,40086.0
2023-06-06 13:05:00,70.5,70.63,70.49,70.62,21265.0,65.0665,65.1865,65.0573,65.1773,21265.0
2023-06-06 13:10:00,70.63,70.64,70.57,70.59,18559.0,65.1865,65.1957,65.1311,65.1496,18559.0
2023-06-06 13:15:00,70.59,70.7,70.58,70.63,45509.0,65.1496,65.2511,65.1403,65.1865,45509.0
2023-06-06 13:20:00,70.63,70.63,70.51,70.56,40617.0,65.1865,65.1865,65.0757,65.1219,40617.0
2023-06-06 13:25:00,70.56,70.56,70.43,70.49,40822.0,65.1219,65.1219,65.0019,65.0573,40822.0
2023-06-06 13:30:00,70.48,70.52,70.33,70.33,57888.0,65.048,65.085,64.9096,64.9096,57888.0
2023-06-06 13:35:00,70.32,70.33,70.25,70.26,70836.0,64.9004,64.9096,64.8358,64.845,70836.0
2023-06-06 13:40:00,70.26,70.28,70.18,70.22,90321.0,64.845,64.8635,64.7712,64.8081,90321.0
2023-06-06 13:45:00,70.22,70.25,70.12,70.15,93146.0,64.8081,64.8358,64.7158,64.7435,93146.0
2023-06-06 13:50:00,70.14,70.17,70.05,70.16,93820.0,64.7343,64.7619,64.6512,64.7527,93820.0
2023-06-06 13:55:00,70.16,70.3,70.08,70.28,45843.0,64.7527,64.8819,64.6789,64.8635,45843.0
2023-06-06 14:00:00,70.28,70.29,70.21,70.26,39724.0,64.8635,64.8727,64.7989,64.845,39724.0
2023-06-06 14:05:00,70.26,70.31,70.21,70.24,33368.0,64.845,64.8912,64.7989,64.8265,33368.0
2023-06-06 14:10:00,70.25,70.33,70.23,70.25,34205.0,64.8358,64.9096,64.8173,64.8358,34205.0
2023-06-06 14:15:00,70.25,70.3,70.22,70.25,28220.0,64.8358,64.8819,64.8081,64.8358,28220.0
2023-06-06 14:20:00,70.25,70.25,70.17,70.17,67345.0,64.8358,64.8358,64.7619,64.7619,67345.0
2023-06-06 14:25:00,70.17,70.24,70.13,70.22,94738.0,64.7619,64.8265,64.725,64.8081,94738.0
2023-06-06 14:30:00,70.23,70.23,70.17,70.22,38753.0,64.8173,64.8173,64.7619,64.8081,38753.0
2023-06-06 14:35:00,70.23,70.37,70.23,70.36,37134.0,64.8173,64.9465,64.8173,64.9373,37134.0
2023-06-06 14:40:00,70.36,70.46,70.35,70.45,39238.0,64.9373,65.0296,64.9281,65.0204,39238.0
2023-06-06 14:45:00,70.44,70.45,70.28,70.31,47917.0,65.0111,65.0204,64.8635,64.8912,47917.0
2023-06-06 14:50:00,70.3,70.3,70.23,70.23,33800.0,64.8819,64.8819,64.8173,64.8173,33800.0
2023-06-06 14:55:00,70.23,70.28,70.19,70.27,38141.0,64.8173,64.8635,64.7804,64.8542,38141.0
2023-06-06 15:00:00,70.28,70.35,70.28,70.35,52952.0,64.8635,64.9281,64.8635,64.9281,52952.0
2023-06-06 15:05:00,70.34,70.35,70.29,70.31,29083.0,64.9188,64.9281,64.8727,64.8912,29083.0
2023-06-06 15:10:00,70.31,70.38,70.31,70.37,24695.0,64.8912,64.9558,64.8912,64.9465,24695.0
2023-06-06 15:15:00,70.37,70.43,70.37,70.41,35149.0,64.9465,65.0019,64.9465,64.9834,35149.0
2023-06-06 15:20:00,70.41,70.49,70.4,70.48,38668.0,64.9834,65.0573,64.9742,65.048,38668.0
2023-06-06 15:25:00,70.48,70.49,70.43,70.47,32837.0,65.048,65.0573,65.0019,65.0388,32837.0
2023-06-06 15:30:00,70.47,70.54,70.46,70.52,73458.0,65.0388,65.1034,65.0296,65.085,73458.0
2023-06-06 15:35:00,70.51,70.62,70.51,70.58,67750.0,65.0757,65.1773,65.0757,65.1403,67750.0
2023-06-06 15:40:00,70.58,70.66,70.56,70.64,102252.0,65.1403,65.2142,65.1219,65.1957,102252.0
2023-06-06 15:45:00,70.64,70.64,70.52,70.58,77018.0,65.1957,65.1957,65.085,65.1403,77018.0
2023-06-06 15:50:00,70.58,70.63,70.55,70.61,101312.0,65.1403,65.1865,65.1127,65.168,101312.0
2023-06-06 15:55:00,70.61,70.62,70.51,70.51,287136.0,65.168,65.1773,65.0757,65.0757,287136.0
2023-06-07 09:30:00,70.7,70.73,70.19,70.32,224136.0,65.2511,65.2788,64.7804,64.9004,224136.0
2023-06-07 09:35:00,70.3,70.77,70.28,70.76,86424.0,64.8819,65.3157,64.8635,65.3065,86424.0
2023-06-07 09:40:00,70.77,70.96,70.41,70.42,79973.0,65.3157,65.4911,64.9834,64.9927,79973.0
2023-06-07 09:45:00,70.42,70.61,70.2,70.52,109184.0,64.9927,65.168,64.7896,65.085,109184.0
2023-06-07 09:50:00,70.52,70.57,70.32,70.47,55545.0,65.085,65.1311,64.9004,65.0388,55545.0
2023-06-07 09:55:00,70.48,70.54,70.41,70.43,70274.0,65.048,65.1034,64.9834,65.0019,70274.0
2023-06-07 10:00:00,70.45,70.71,70.38,70.71,47176.0,65.0204,65.2603,64.9558,65.2603,47176.0
2023-06-07 10:05:00,70.73,70.84,70.69,70.84,27499.0,65.2788,65.3803,65.2419,65.3803,27499.0
2023-06-07 10:10:00,70.88,70.93,70.79,70.87,28187.0,65.4172,65.4634,65.3342,65.408,28187.0
2023-06-07 10:15:00,70.87,70.91,70.8,70.81,46225.0,65.408,65.4449,65.3434,65.3526,46225.0
2023-06-07 10:20:00,70.8,70.81,70.71,70.79,19569.0,65.3434,65.3526,65.2603,65.3342,19569.0
2023-06-07 10:25:00,70.8,71.07,70.8,71.06,63900.0,65.3434,65.5926,65.3434,65.5833,63900.0
2023-06-07 10:30:00,71.07,71.13,70.93,70.95,44327.0,65.5926,65.648,65.4634,65.4818,44327.0
2023-06-07 10:35:00,70.96,71.11,70.93,71.03,71153.0,65.4911,65.6295,65.4634,65.5557,71153.0
2023-06-07 10:40:00,71.03,71.03,70.95,71.02,48910.0,65.5557,65.5557,65.4818,65.5464,48910.0
2023-06-07 10:45:00,71.02,71.12,71.01,71.04,40449.0,65.5464,65.6387,65.5372,65.5649,40449.0
2023-06-07 10:50:00,71.03,71.09,70.96,71.07,19483.0,65.5557,65.611,65.4911,65.5926,19483.0
2023-06-07 10:55:00,71.08,71.11,70.97,70.98,51749.0,65.6018,65.6295,65.5003,65.5095,51749.0
2023-06-07 11:00:00,70.96,71.06,70.95,70.98,51178.0,65.4911,65.5833,65.4818,65.5095,51178.0
2023-06-07 11:05:00,70.98,70.99,70.86,70.99,33609.0,65.5095,65.5187,65.3988,65.5187,33609.0
2023-06-07 11:10:00,71.0,71.07,70.95,70.97,29740.0,65.528,65.5926,65.4818,65.5003,29740.0
2023-06-07 11:15:00,70.98,71.03,70.9,70.91,45270.0,65.5095,65.5557,65.4357,65.4449,45270.0
2023-06-07 11:20:00,70.91,70.93,70.85,70.87,19717.0,65.4449,65.4634,65.3895,65.408,19717.0
2023-06-07 11:25:00,70.87,70.92,70.84,70.91,23029.0,65.408,65.4541,65.3803,65.4449,23029.0
2023-06-07 11:30:00,70.91,71.04,70.9,71.02,29804.0,65.4449,65.5649,65.4357,65.5464,29804.0
2023-06-07 11:35:00,71.01,71.1,71.01,71.09,20024.0,65.5372,65.6203,65.5372,65.611,20024.0
2023-06-07 11:40:00,71.09,71.16,71.08,71.14,36405.0,65.611,65.6756,65.6018,65.6572,36405.0
2023-06-07 11:45:00,71.14,71.15,71.07,71.15,30858.0,65.6572,65.6664,65.5926,65.6664,30858.0
2023-06-07 11:50:00,71.14,71.15,70.98,71.0,29964.0,65.6572,65.6664,65.5095,65.528,29964.0
2023-06-07 11:55:00,70.98,71.11,70.95,71.11,21034.0,65.5095,65.6295,65.4818,65.6295,21034.0
2023-06-07 12:00:00,71.11,71.15,71.04,71.15,17873.0,65.6295,65.6664,65.5649,65.6664,17873.0
2023-06-07 12:05:00,71.15,71.26,71.11,71.25,51889.0,65.6664,65.7679,65.6295,65.7587,51889.0
2023-06-07 12:10:00,71.26,71.27,71.15,71.27,25593.0,65.7679,65.7772,65.6664,65.7772,25593.0
2023-06-07 12:15:00,71.26,71.38,71.26,71.38,48025.0,65.7679,65.8787,65.7679,65.8787,48025.0
2023-06-07 12:20:00,71.37,71.43,71.36,71.43,32528.0,65.8695,65.9248,65.8602,65.9248,32528.0
2023-06-07 12:25:00,71.44,71.5,71.43,71.48,43799.0,65.9341,65.9894,65.9248,65.971,43799.0
2023-06-07 12:30:00,71.48,71.53,71.43,71.53,57311.0,65.971,66.0171,65.9248,66.0171,57311.0
2023-06-07 12:35:00,71.53,71.56,71.46,71.48,25956.0,66.0171,66.0448,65.9525,65.971,25956.0
2023-06-07 12:40:00,71.48,71.53,71.46,71.51,23547.0,65.971,66.0171,65.9525,65.9987,23547.0
2023-06-07 12:45:00,71.5,71.55,71.39,71.4,24764.0,65.9894,66.0356,65.8879,65.8971,24764.0
2023-06-07 12:50:00,71.4,71.44,71.38,71.39,32852.0,65.8971,65.9341,65.8787,65.8879,32852.0
2023-06-07 12:55:00,71.4,71.43,71.35,71.42,24035.0,65.8971,65.9248,65.851,65.9156,24035.0
2023-06-07 13:00:00,71.42,71.42,71.38,71.41,30578.0,65.9156,65.9156,65.8787,65.9064,30578.0
2023-06-07 13:05:00,71.41,71.41,71.34,71.37,33975.0,65.9064,65.9064,65.8418,65.8695,33975.0
2023-06-07 13:10:00,71.37,71.41,71.32,71.4,31301.0,65.8695,65.9064,65.8233,65.8971,31301.0
2023-06-07 13:15:00,71.39,71.58,71.39,71.56,28163.0,65.8879,66.0633,65.8879,66.0448,28163.0
2023-06-07 13:20:00,71.55,71.58,71.49,71.52,47906.0,66.0356,66.0633,65.9802,66.0079,47906.0
2023-06-07 13:25:00,71.52,71.56,71.5,71.51,55566.0,66.0079,66.0448,65.9894,65.9987,55566.0
2023-06-07 13:30:00,71.51,71.54,71.48,71.49,20761.0,65.9987,66.0264,65.971,65.9802,20761.0
2023-06-07 13:35:00,71.49,71.52,71.47,71.49,21299.0,65.9802,66.0079,65.9617,65.9802,21299.0
2023-06-07 13:40:00,71.48,71.52,71.45,71.48,28218.0,65.971,66.0079,65.9433,65.971,28218.0
2023-06-07 13:45:00,71.48,71.5,71.43,71.45,30741.0,65.971,65.9894,65.9248,65.9433,30741.0
2023-06-07 13:50:00,71.45,71.52,71.44,71.48,22354.0,65.9433,66.0079,65.9341,65.971,22354.0
2023-06-07 13:55:00,71.47,71.49,71.45,71.45,17123.0,65.9617,65.9802,65.9433,65.9433,17123.0
2023-06-07 14:00:00,71.45,71.55,71.42,71.53,36616.0,65.9433,66.0356,65.9156,66.0171,36616.0
2023-06-07 14:05:00,71.52,71.58,71.48,71.5,32772.0,66.0079,66.0633,65.971,65.9894,32772.0
2023-06-07 14:10:00,71.49,71.55,71.46,71.52,42648.0,65.9802,66.0356,65.9525,66.0079,42648.0
2023-06-07 14:15:00,71.53,71.63,71.52,71.55,34612.0,66.0171,66.1094,66.0079,66.0356,34612.0
2023-06-07 14:20:00,71.55,71.62,71.54,71.61,21641.0,66.0356,66.1002,66.0264,66.091,21641.0
2023-06-07 14:25:00,71.62,71.67,71.59,71.66,34430.0,66.1002,66.1463,66.0725,66.1371,34430.0
2023-06-07 14:30:00,71.67,71.76,71.66,71.75,59182.0,66.1463,66.2294,66.1371,66.2202,59182.0
2023-06-07 14:35:00,71.76,71.78,71.69,71.77,50687.0,66.2294,66.2479,66.1648,66.2386,50687.0
2023-06-07 14:40:00,71.76,71.78,71.68,71.68,30328.0,66.2294,66.2479,66.1556,66.1556,30328.0
2023-06-07 14:45:00,71.67,71.67,71.58,71.59,35203.0,66.1463,66.1463,66.0633,66.0725,35203.0
2023-06-07 14:50:00,71.58,71.6,71.53,71.59,30023.0,66.0633,66.0817,66.0171,66.0725,30023.0
2023-06-07 14:55:00,71.61,71.68,71.6,71.67,29527.0,66.091,66.1556,66.0817,66.1463,29527.0
2023-06-07 15:00:00,71.67,71.67,71.57,71.58,51497.0,66.1463,66.1463,66.054,66.0633,51497.0
2023-06-07 15:05:00,71.58,71.6,71.55,71.59,44654.0,66.0633,66.0817,66.0356,66.0725,44654.0
2023-06-07 15:10:00,71.59,71.62,71.57,71.62,34763.0,66.0725,66.1002,66.054,66.1002,34763.0
2023-06-07 15:15:00,71.61,71.67,71.56,71.59,27472.0,66.091,66.1463,66.0448,66.0725,27472.0
2023-06-07 15:20:00,71.6,71.65,71.58,71.65,34672.0,66.0817,66.1279,66.0633,66.1279,34672.0
2023-06-07 15:25:00,71.65,71.65,71.57,71.6,29344.0,66.1279,66.1279,66.054,66.0817,29344.0
2023-06-07 15:30:00,71.59,71.62,71.53,71.56,46894.0,66.0725,66.1002,66.0171,66.0448,46894.0
2023-06-07 15:35:00,71.57,71.66,71.56,71.65,56559.0,66.054,66.1371,66.0448,66.1279,56559.0
2023-06-07 15:40:00,71.65,71.69,71.63,71.69,85103.0,66.1279,66.1648,66.1094,66.1648,85103.0
2023-06-07 15:45:00,71.69,71.7,71.6,71.69,91895.0,66.1648,66.174,66.0817,66.1648,91895.0
2023-06-07 15:50:00,71.69,71.69,71.49,71.49,148294.0,66.1648,66.1648,65.9802,65.9802,148294.0
2023-06-07 15:55:00,71.5,71.53,71.41,71.48,337306.0,65.9894,66.0171,65.9064,65.971,337306.0
2023-06-08 09:30:00,71.53,71.67,71.42,71.63,107822.0,66.0171,66.1463,65.9156,66.1094,107822.0
2023-06-08 09:35:00,71.59,71.65,71.3,71.32,61307.0,66.0725,66.1279,65.8049,65.8233,61307.0
2023-06-08 09:40:00,71.33,71.46,71.17,71.46,57677.0,65.8325,65.9525,65.6849,65.9525,57677.0
2023-06-08 09:45:00,71.47,71.47,71.12,71.16,50067.0,65.9617,65.9617,65.6387,65.6756,50067.0
2023-06-08 09:50:00,71.17,71.41,71.1,71.39,74060.0,65.6849,65.9064,65.6203,65.8879,74060.0
2023-06-08 09:55:00,71.4,71.47,71.36,71.4,23316.0,65.8971,65.9617,65.8602,65.8971,23316.0
2023-06-08 10:00:00,71.4,71.53,71.4,71.45,65762.0,65.8971,66.0171,65.8971,65.9433,65762.0
2023-06-08 10:05:00,71.46,71.63,71.45,71.63,39474.0,65.9525,66.1094,65.9433,66.1094,39474.0
2023-06-08 10:10:00,71.61,71.71,71.58,71.67,29475.0,66.091,66.1833,66.0633,66.1463,29475.0
2023-06-08 10:15:00,71.67,71.78,71.66,71.75,38152.0,66.1463,66.2479,66.1371,66.2202,38152.0
2023-06-08 10:20:00,71.77,71.79,71.63,71.67,26612.0,66.2386,66.2571,66.1094,66.1463,26612.0
2023-06-08 10:25:00,71.69,71.74,71.62,71.73,21894.0,66.1648,66.2109,66.1002,66.2017,21894.0
2023-06-08 10:30:00,71.72,71.76,71.63,71.66,40309.0,66.1925,66.2294,66.1094,66.1371,40309.0
2023-06-08 10:35:00,71.66,71.75,71.65,71.68,48916.0,66.1371,66.2202,66.1279,66.1556,48916.0
2023-06-08 10:40:00,71.72,71.73,71.55,71.58,64603.0,66.1925,66.2017,66.0356,66.0633,64603.0
2023-06-08 10:45:00,71.58,71.59,71.38,71.42,30766.0,66.0633,66.0725,65.8787,65.9156,30766.0
2023-06-08 10:50:00,71.42,71.52,71.39,71.51,24844.0,65.9156,66.0079,65.8879,65.9987,24844.0
2023-06-08 10:55:00,71.5,71.57,71.49,71.55,33787.0,65.9894,66.054,65.9802,66.0356,33787.0
2023-06-08 11:00:00,71.56,71.59,71.37,71.38,45065.0,66.0448,66.0725,65.8695,65.8787,45065.0
2023-06-08 11:05:00,71.37,71.37,71.21,71.21,45403.0,65.8695,65.8695,65.7218,65.7218,45403.0
2023-06-08 11:10:00,71.23,71.24,71.12,71.2,60712.0,65.7402,65.7495,65.6387,65.7126,60712.0
2023-06-08 11:15:00,71.2,71.34,71.2,71.34,27174.0,65.7126,65.8418,65.7126,65.8418,27174.0
2023-06-08 11:20:00,71.34,71.34,71.3,71.34,22643.0,65.8418,65.8418,65.8049,65.8418,22643.0
2023-06-08 11:25:00,71.33,71.35,71.23,71.23,23121.0,65.8325,65.851,65.7402,65.7402,23121.0
2023-06-08 11:30:00,71.24,71.31,71.21,71.22,22910.0,65.7495,65.8141,65.7218,65.731,22910.0
2023-06-08 11:35:00,71.22,71.22,71.17,71.19,36600.0,65.731,65.731,65.6849,65.7033,36600.0
2023-06-08 11:40:00,71.19,71.2,71.03,71.06,48624.0,65.7033,65.7126,65.5557,65.5833,48624.0
2023-06-08 11:45:00,71.06,71.18,71.06,71.17,29661.0,65.5833,65.6941,65.5833,65.6849,29661.0
2023-06-08 11:50:00,71.16,71.18,71.02,71.04,37054.0,65.6756,65.6941,65.5464,65.5649,37054.0
2023-06-08 11:55:00,71.05,71.09,71.0,71.08,48531.0,65.5741,65.611,65.528,65.6018,48531.0
2023-06-08 12:00:00,71.07,71.19,71.07,71.17,33355.0,65.5926,65.7033,65.5926,65.6849,33355.0
2023-06-08 12:05:00,71.17,71.3,71.17,71.23,36768.0,65.6849,65.8049,65.6849,65.7402,36768.0
2023-06-08 12:10:00,71.23,71.24,71.14,71.16,19238.0,65.7402,65.7495,65.6572,65.6756,19238.0
2023-06-08 12:15:00,71.16,71.37,71.16,71.36,25568.0,65.6756,65.8695,65.6756,65.8602,25568.0
2023-06-08 12:20:00,71.37,71.43,71.35,71.4,23785.0,65.8695,65.9248,65.851,65.8971,23785.0
2023-06-08 12:25:00,71.4,71.46,71.38,71.44,39363.0,65.8971,65.9525,65.8787,65.9341,39363.0
2023-06-08 12:30:00,71.44,71.47,71.4,71.41,47535.0,65.9341,65.9617,65.8971,65.9064,47535.0
2023-06-08 12:35:00,71.41,71.41,71.34,71.34,18063.0,65.9064,65.9064,65.8418,65.8418,18063.0
2023-06-08 12:40:00,71.35,71.35,71.27,71.28,26739.0,65.851,65.851,65.7772,65.7864,26739.0
2023-06-08 12:45:00,71.28,71.3,71.23,71.25,22602.0,65.7864,65.8049,65.7402,65.7587,22602.0
2023-06-08 12:50:00,71.24,71.32,71.23,71.3,28741.0,65.7495,65.8233,65.7402,65.8049,28741.0
2023-06-08 12:55:00,71.3,71.32,71.28,71.29,19429.0,65.8049,65.8233,65.7864,65.7956,19429.0
2023-06-08 13:00:00,71.3,71.42,71.29,71.42,28039.0,65.8049,65.9156,65.7956,65.9156,28039.0
2023-06-08 13:05:00,71.42,71.47,71.38,71.46,41128.0,65.9156,65.9617,65.8787,65.9525,41128.0
2023-06-08 13:10:00,71.46,71.54,71.45,71.52,24762.0,65.9525,66.0264,65.9433,66.0079,24762.0
2023-06-08 13:15:00,71.52,71.57,71.51,71.56,16939.0,66.0079,66.054,65.9987,66.0448,16939.0
2023-06-08 13:20:00,71.57,71.59,71.53,71.59,20572.0,66.054,66.0725,66.0171,66.0725,20572.0
2023-06-08 13:25:00,71.59,71.62,71.56,71.61,27577.0,66.0725,66.1002,66.0448,66.091,27577.0
2023-06-08 13:30:00,71.61,71.64,71.56,71.56,43751.0,66.091,66.1186,66.0448,66.0448,43751.0
2023-06-08 13:35:00,71.55,71.56,71.51,71.52,10554.0,66.0356,66.0448,65.9987,66.0079,10554.0
2023-06-08 13:40:00,71.51,71.59,71.51,71.59,18420.0,65.9987,66.0725,65.9987,66.0725,18420.0
2023-06-08 13:45:00,71.59,71.64,71.56,71.62,19542.0,66.0725,66.1186,66.0448,66.1002,19542.0
2023-06-08 13:50:00,71.63,71.63,71.48,71.48,25358.0,66.1094,66.1094,65.971,65.971,25358.0
2023-06-08 13:55:00,71.48,71.49,71.43,71.48,23448.0,65.971,65.9802,65.9248,65.971,23448.0
2023-06-08 14:00:00,71.48,71.56,71.48,71.55,17459.0,65.971,66.0448,65.971,66.0356,17459.0
2023-06-08 14:05:00,71.56,71.59,71.53,71.54,18938.0,66.0448,66.0725,66.0171,66.0264,18938.0
2023-06-08 14:10:00,71.53,71.55,71.49,71.54,15359.0,66.0171,66.0356,65.9802,66.0264,15359.0
2023-06-08 14:15:00,71.54,71.62,71.53,71.59,39307.0,66.0264,66.1002,66.0171,66.0725,39307.0
2023-06-08 14:20:00,71.59,71.6,71.54,71.55,30233.0,66.0725,66.0817,66.0264,66.0356,30233.0
2023-06-08 14:25:00,71.55,71.55,71.51,71.52,19496.0,66.0356,66.0356,65.9987,66.0079,19496.0
2023-06-08 14:30:00,71.53,71.58,71.52,71.53,25897.0,66.0171,66.0633,66.0079,66.0171,25897.0
2023-06-08 14:35:00,71.54,71.6,71.53,71.56,24234.0,66.0264,66.0817,66.0171,66.0448,24234.0
2023-06-08 14:40:00,71.56,71.58,71.52,71.55,35322.0,66.0448,66.0633,66.0079,66.0356,35322.0
2023-06-08 14:45:00,71.54,71.6,71.54,71.59,22930.0,66.0264,66.0817,66.0264,66.0725,22930.0
2023-06-08 14:50:00,71.59,71.63,71.55,71.62,32813.0,66.0725,66.1094,66.0356,66.1002,32813.0
2023-06-08 14:55:00,71.62,71.62,71.59,71.61,14810.0,66.1002,66.1002,66.0725,66.091,14810.0
2023-06-08 15:00:00,71.61,71.63,71.57,71.58,31905.0,66.091,66.1094,66.054,66.0633,31905.0
2023-06-08 15:05:00,71.57,71.57,71.5,71.53,106323.0,66.054,66.054,65.9894,66.0171,106323.0
2023-06-08 15:10:00,71.54,71.6,71.49,71.49,50143.0,66.0264,66.0817,65.9802,65.9802,50143.0
2023-06-08 15:15:00,71.5,71.5,71.44,71.46,24793.0,65.9894,65.9894,65.9341,65.9525,24793.0
2023-06-08 15:20:00,71.47,71.59,71.46,71.55,21066.0,65.9617,66.0725,65.9525,66.0356,21066.0
2023-06-08 15:25:00,71.55,71.59,71.54,71.58,40691.0,66.0356,66.0725,66.0264,66.0633,40691.0
2023-06-08 15:30:00,71.58,71.63,71.56,71.58,64162.0,66.0633,66.1094,66.0448,66.0633,64162.0
2023-06-08 15:35:00,71.57,71.67,71.55,71.65,50805.0,66.054,66.1463,66.0356,66.1279,50805.0
2023-06-08 15:40:00,71.65,71.72,71.55,71.7,184597.0,66.1279,66.1925,66.0356,66.174,184597.0
2023-06-08 15:45:00,71.7,71.81,71.69,71.8,137941.0,66.174,66.2755,66.1648,66.2663,137941.0
2023-06-08 15:50:00,71.8,71.81,71.68,71.75,160611.0,66.2663,66.2755,66.1556,66.2202,160611.0
2023-06-08 15:55:00,71.75,71.81,71.73,71.74,209253.0,66.2202,66.2755,66.2017,66.2109,209253.0
2023-06-09 09:30:00,71.99,71.99,71.29,71.43,120399.0,66.4417,66.4417,65.7956,65.9248,120399.0
2023-06-09 09:35:00,71.4,71.66,71.27,71.65,69146.0,65.8971,66.1371,65.7772,66.1279,69146.0
2023-06-09 09:40:00,71.65,71.84,71.63,71.63,43907.0,66.1279,66.3032,66.1094,66.1094,43907.0
2023-06-09 09:45:00,71.64,71.77,71.55,71.77,38045.0,66.1186,66.2386,66.0356,66.2386,38045.0
2023-06-09 09:50:00,71.78,71.82,71.57,71.6,31473.0,66.2479,66.2848,66.054,66.0817,31473.0
2023-06-09 09:55:00,71.57,71.57,71.5,71.54,38499.0,66.054,66.054,65.9894,66.0264,38499.0
2023-06-09 10:00:00,71.51,71.64,71.51,71.64,31783.0,65.9987,66.1186,65.9987,66.1186,31783.0
2023-06-09 10:05:00,71.62,71.77,71.58,71.76,38176.0,66.1002,66.2386,66.0633,66.2294,38176.0
2023-06-09 10:10:00,71.75,71.8,71.7,71.75,36875.0,66.2202,66.2663,66.174,66.2202,36875.0
2023-06-09 10:15:00,71.75,71.88,71.75,71.87,38304.0,66.2202,66.3402,66.2202,66.3309,38304.0
2023-06-09 10:20:00,71.88,71.88,71.74,71.8,39765.0,66.3402,66.3402,66.2109,66.2663,39765.0
2023-06-09 10:25:00,71.8,71.84,71.73,71.83,36105.0,66.2663,66.3032,66.2017,66.294,36105.0
2023-06-09 10:30:00,71.85,71.9,71.83,71.85,32499.0,66.3125,66.3586,66.294,66.3125,32499.0
2023-06-09 10:35:00,71.85,71.95,71.83,71.92,47305.0,66.3125,66.4048,66.294,66.3771,47305.0
2023-06-09 10:40:00,71.92,72.04,71.91,72.02,62700.0,66.3771,66.4878,66.3678,66.4694,62700.0
2023-06-09 10:45:00,72.01,72.06,72.0,72.02,94867.0,66.4601,66.5063,66.4509,66.4694,94867.0
2023-06-09 10:50:00,72.01,72.02,71.95,72.0,77623.0,66.4601,66.4694,66.4048,66.4509,77623.0
2023-06-09 10:55:00,72.0,72.1,71.97,72.01,46941.0,66.4509,66.5432,66.4232,66.4601,46941.0
2023-06-09 11:00:00,71.99,72.06,71.91,71.93,81304.0,66.4417,66.5063,66.3678,66.3863,81304.0
2023-06-09 11:05:00,71.92,71.93,71.87,71.9,40009.0,66.3771,66.3863,66.3309,66.3586,40009.0
2023-06-09 11:10:00,71.9,72.02,71.89,72.02,22960.0,66.3586,66.4694,66.3494,66.4694,22960.0
2023-06-09 11:15:00,72.03,72.08,71.98,72.03,25646.0,66.4786,66.5247,66.4324,66.4786,25646.0
2023-06-09 11:20:00,72.03,72.03,71.83,71.83,37618.0,66.4786,66.4786,66.294,66.294,37618.0
2023-06-09 11:25:00,71.83,71.85,71.73,71.83,48258.0,66.294,66.3125,66.2017,66.294,48258.0
2023-06-09 11:30:00,71.83,71.85,71.73,71.85,37962.0,66.294,66.3125,66.2017,66.3125,37962.0
2023-06-09 11:35:00,71.85,71.89,71.8,71.83,28478.0,66.3125,66.3494,66.2663,66.294,28478.0
2023-06-09 11:40:00,71.83,71.84,71.77,71.79,15898.0,66.294,66.3032,66.2386,66.2571,15898.0
2023-06-09 11:45:00,71.8,71.93,71.78,71.93,36950.0,66.2663,66.3863,66.2479,66.3863,36950.0
2023-06-09 11:50:00,71.93,71.98,71.91,71.97,21264.0,66.3863,66.4324,66.3678,66.4232,21264.0
2023-06-09 11:55:00,71.98,71.99,71.88,71.9,25536.0,66.4324,66.4417,66.3402,66.3586,25536.0
2023-06-09 12:00:00,71.9,71.91,71.82,71.89,21598.0,66.3586,66.3678,66.2848,66.3494,21598.0
2023-06-09 12:05:00,71.88,71.95,71.84,71.87,34512.0,66.3402,66.4048,66.3032,66.3309,34512.0
2023-06-09 12:10:00,71.88,71.91,71.83,71.91,36440.0,66.3402,66.3678,66.294,66.3678,36440.0
2023-06-09 12:15:00,71.91,71.95,71.88,71.91,27540.0,66.3678,66.4048,66.3402,66.3678,27540.0
2023-06-09 12:20:00,71.91,71.93,71.86,71.87,15276.0,66.3678,66.3863,66.3217,66.3309,15276.0
2023-06-09 12:25:00,71.87,71.97,71.86,71.95,25810.0,66.3309,66.4232,66.3217,66.4048,25810.0
2023-06-09 12:30:00,71.95,71.99,71.93,71.99,19852.0,66.4048,66.4417,66.3863,66.4417,19852.0
2023-06-09 12:35:00,71.98,71.98,71.92,71.94,27071.0,66.4324,66.4324,66.3771,66.3955,27071.0
2023-06-09 12:40:00,71.94,71.98,71.9,71.91,29372.0,66.3955,66.4324,66.3586,66.3678,29372.0
2023-06-09 12:45:00,71.9,71.93,71.81,71.84,28254.0,66.3586,66.3863,66.2755,66.3032,28254.0
2023-06-09 12:50:00,71.84,71.86,71.81,71.84,23707.0,66.3032,66.3217,66.2755,66.3032,23707.0
2023-06-09 12:55:00,71.84,71.9,71.83,71.9,26449.0,66.3032,66.3586,66.294,66.3586,26449.0
2023-06-09 13:00:00,71.89,71.89,71.82,71.84,23678.0,66.3494,66.3494,66.2848,66.3032,23678.0
2023-06-09 13:05:00,71.84,71.84,71.75,71.76,20773.0,66.3032,66.3032,66.2202,66.2294,20773.0
2023-06-09 13:10:00,71.77,71.79,71.74,71.75,15400.0,66.2386,66.2571,66.2109,66.2202,15400.0
2023-06-09 13:15:00,71.75,71.82,71.73,71.81,25207.0,66.2202,66.2848,66.2017,66.2755,25207.0
2023-06-09 13:20:00,71.81,71.81,71.75,71.79,20441.0,66.2755,66.2755,66.2202,66.2571,20441.0
2023-06-09 13:25:00,71.78,71.8,71.75,71.78,24484.0,66.2479,66.2663,66.2202,66.2479,24484.0
2023-06-09 13:30:00,71.78,71.85,71.78,71.81,18330.0,66.2479,66.3125,66.2479,66.2755,18330.0
2023-06-09 13:35:00,71.81,71.87,71.8,71.83,19419.0,66.2755,66.3309,66.2663,66.294,19419.0
2023-06-09 13:40:00,71.83,71.84,71.78,71.79,21427.0,66.294,66.3032,66.2479,66.2571,21427.0
2023-06-09 13:45:00,71.79,71.8,71.74,71.76,22812.0,66.2571,66.2663,66.2109,66.2294,22812.0
2023-06-09 13:50:00,71.76,71.77,71.71,71.76,15126.0,66.2294,66.2386,66.1833,66.2294,15126.0
2023-06-09 13:55:00,71.75,71.78,71.72,71.75,35541.0,66.2202,66.2479,66.1925,66.2202,35541.0
2023-06-09 14:00:00,71.75,71.76,71.71,71.75,30569.0,66.2202,66.2294,66.1833,66.2202,30569.0
2023-06-09 14:05:00,71.74,71.75,71.71,71.73,19525.0,66.2109,66.2202,66.1833,66.2017,19525.0
2023-06-09 14:10:00,71.73,71.74,71.7,71.73,34109.0,66.2017,66.2109,66.174,66.2017,34109.0
2023-06-09 14:15:00,71.73,71.74,71.71,71.72,28562.0,66.2017,66.2109,66.1833,66.1925,28562.0
2023-06-09 14:20:00,71.73,71.76,71.72,71.75,19357.0,66.2017,66.2294,66.1925,66.2202,19357.0
2023-06-09 14:25:00,71.74,71.78,71.71,71.72,22002.0,66.2109,66.2479,66.1833,66.1925,22002.0
2023-06-09 14:30:00,71.73,71.76,71.71,71.74,23031.0,66.2017,66.2294,66.1833,66.2109,23031.0
2023-06-09 14:35:00,71.75,71.78,71.74,71.76,12313.0,66.2202,66.2479,66.2109,66.2294,12313.0
2023-06-09 14:40:00,71.76,71.77,71.73,71.76,15241.0,66.2294,66.2386,66.2017,66.2294,15241.0
2023-06-09 14:45:00,71.76,71.79,71.73,71.78,17231.0,66.2294,66.2571,66.2017,66.2479,17231.0
2023-06-09 14:50:00,71.78,71.79,71.72,71.72,24423.0,66.2479,66.2571,66.1925,66.1925,24423.0
2023-06-09 14:55:00,71.72,71.77,71.71,71.76,12692.0,66.1925,66.2386,66.1833,66.2294,12692.0
2023-06-09 15:00:00,71.76,71.81,71.71,71.77,20987.0,66.2294,66.2755,66.1833,66.2386,20987.0
2023-06-09 15:05:00,71.76,71.76,71.65,71.66,140401.0,66.2294,66.2294,66.1279,66.1371,140401.0
2023-06-09 15:10:00,71.65,71.76,71.63,71.74,30209.0,66.1279,66.2294,66.1094,66.2109,30209.0
2023-06-09 15:15:00,71.75,71.82,71.72,71.81,21024.0,66.2202,66.2848,66.1925,66.2755,21024.0
2023-06-09 15:20:00,71.82,71.87,71.81,71.84,43318.0,66.2848,66.3309,66.2755,66.3032,43318.0
2023-06-09 15:25:00,71.84,71.87,71.83,71.86,28203.0,66.3032,66.3309,66.294,66.3217,28203.0
2023-06-09 15:30:00,71.85,71.87,71.82,71.84,26750.0,66.3125,66.3309,66.2848,66.3032,26750.0
2023-06-09 15:35:00,71.84,71.87,71.79,71.8,52597.0,66.3032,66.3309,66.2571,66.2663,52597.0
2023-06-09 15:40:00,71.8,71.81,71.75,71.78,40741.0,66.2663,66.2755,66.2202,66.2479,40741.0
2023-06-09 15:45:00,71.77,71.88,71.77,71.86,52077.0,66.2386,66.3402,66.2386,66.3217,52077.0
2023-06-09 15:50:00,71.85,71.86,71.75,71.77,95592.0,66.3125,66.3217,66.2202,66.2386,95592.0
2023-06-09 15:55:00,71.76,71.82,71.74,71.75,265275.0,66.2294,66.2848,66.2109,66.2202,265275.0
2023-06-12 09:30:00,71.58,71.78,71.46,71.66,111304.0,66.0633,66.2479,65.9525,66.1371,111304.0
2023-06-12 09:35:00,71.68,71.72,71.52,71.64,54617.0,66.1556,66.1925,66.0079,66.1186,54617.0
2023-06-12 09:40:00,71.66,71.75,71.59,71.62,54204.0,66.1371,66.2202,66.0725,66.1002,54204.0
2023-06-12 09:45:00,71.62,71.8,71.47,71.8,84963.0,66.1002,66.2663,65.9617,66.2663,84963.0
2023-06-12 09:50:00,71.8,71.9,71.8,71.86,63814.0,66.2663,66.3586,66.2663,66.3217,63814.0
2023-06-12 09:55:00,71.87,71.87,71.77,71.84,26803.0,66.3309,66.3309,66.2386,66.3032,26803.0
2023-06-12 10:00:00,71.84,71.85,71.72,71.78,32429.0,66.3032,66.3125,66.1925,66.2479,32429.0
2023-06-12 10:05:00,71.78,71.81,71.63,71.67,36470.0,66.2479,66.2755,66.1094,66.1463,36470.0
2023-06-12 10:10:00,71.67,71.72,71.64,71.69,25710.0,66.1463,66.1925,66.1186,66.1648,25710.0
2023-06-12 10:15:00,71.69,71.88,71.67,71.84,116183.0,66.1648,66.3402,66.1463,66.3032,116183.0
2023-06-12 10:20:00,71.84,71.87,71.7,71.7,30350.0,66.3032,66.3309,66.174,66.174,30350.0
2023-06-12 10:25:00,71.7,71.78,71.7,71.76,36065.0,66.174,66.2479,66.174,66.2294,36065.0
2023-06-12 10:30:00,71.76,71.83,71.69,71.76,29339.0,66.2294,66.294,66.1648,66.2294,29339.0
2023-06-12 10:35:00,71.76,71.76,71.65,71.68,30201.0,66.2294,66.2294,66.1279,66.1556,30201.0
2023-06-12 10:40:00,71.69,71.71,71.59,71.63,53441.0,66.1648,66.1833,66.0725,66.1094,53441.0
2023-06-12 10:45:00,71.63,71.7,71.57,71.6,33125.0,66.1094,66.174,66.054,66.0817,33125.0
2023-06-12 10:50:00,71.6,71.7,71.59,71.65,28813.0,66.0817,66.174,66.0725,66.1279,28813.0
2023-06-12 10:55:00,71.65,71.71,71.57,71.63,52674.0,66.1279,66.1833,66.054,66.1094,52674.0
2023-06-12 11:00:00,71.66,71.72,71.65,71.69,25821.0,66.1371,66.1925,66.1279,66.1648,25821.0
2023-06-12 11:05:00,71.69,71.72,71.63,71.65,9486.0,66.1648,66.1925,66.1094,66.1279,9486.0
2023-06-12 11:10:00,71.65,71.68,71.61,71.65,20710.0,66.1279,66.1556,66.091,66.1279,20710.0
2023-06-12 11:15:00,71.64,71.64,71.57,71.58,57214.0,66.1186,66.1186,66.054,66.0633,57214.0
2023-06-12 11:20:00,71.57,71.57,71.41,71.42,27484.0,66.054,66.054,65.9064,65.9156,27484.0
2023-06-12 11:25:00,71.43,71.5,71.39,71.48,37995.0,65.9248,65.9894,65.8879,65.971,37995.0
2023-06-12 11:30:00,71.48,71.5,71.37,71.41,43144.0,65.971,65.9894,65.8695,65.9064,43144.0
2023-06-12 11:35:00,71.4,71.4,71.35,71.38,42417.0,65.8971,65.8971,65.851,65.8787,42417.0
2023-06-12 11:40:00,71.37,71.42,71.36,71.38,42296.0,65.8695,65.9156,65.8602,65.8787,42296.0
2023-06-12 11:45:00,71.38,71.39,71.32,71.34,37808.0,65.8787,65.8879,65.8233,65.8418,37808.0
2023-06-12 11:50:00,71.35,71.38,71.32,71.38,29280.0,65.851,65.8787,65.8233,65.8787,29280.0
2023-06-12 11:55:00,71.37,71.43,71.36,71.42,46813.0,65.8695,65.9248,65.8602,65.9156,46813.0
2023-06-12 12:00:00,71.43,71.54,71.42,71.53,22920.0,65.9248,66.0264,65.9156,66.0171,22920.0
2023-06-12 12:05:00,71.53,71.62,71.5,71.62,24624.0,66.0171,66.1002,65.9894,66.1002,24624.0
2023-06-12 12:10:00,71.61,71.62,71.58,71.59,25091.0,66.091,66.1002,66.0633,66.0725,25091.0
2023-06-12 12:15:00,71.58,71.61,71.56,71.6,24335.0,66.0633,66.091,66.0448,66.0817,24335.0
2023-06-12 12:20:00,71.6,71.61,71.58,71.59,15923.0,66.0817,66.091,66.0633,66.0725,15923.0
2023-06-12 12:25:00,71.59,71.59,71.52,71.53,16015.0,66.0725,66.0725,66.0079,66.0171,16015.0
2023-06-12 12:30:00,71.53,71.58,71.5,71.57,22485.0,66.0171,66.0633,65.9894,66.054,22485.0
2023-06-12 12:35:00,71.57,71.6,71.56,71.56,22106.0,66.054,66.0817,66.0448,66.0448,22106.0
2023-06-12 12:40:00,71.57,71.64,71.57,71.58,17250.0,66.054,66.1186,66.054,66.0633,17250.0
2023-06-12 12:45:00,71.59,71.65,71.58,71.65,14052.0,66.0725,66.1279,66.0633,66.1279,14052.0
2023-06-12 12:50:00,71.65,71.66,71.53,71.53,25995.0,66.1279,66.1371,66.0171,66.0171,25995.0
2023-06-12 12:55:00,71.53,71.58,71.53,71.58,24297.0,66.0171,66.0633,66.0171,66.0633,24297.0
2023-06-12 13:00:00,71.57,71.61,71.55,71.58,23543.0,66.054,66.091,66.0356,66.0633,23543.0
2023-06-12 13:05:00,71.58,71.59,71.47,71.51,30965.0,66.0633,66.0725,65.9617,65.9987,30965.0
2023-06-12 13:10:00,71.5,71.55,71.49,71.49,14344.0,65.9894,66.0356,65.9802,65.9802,14344.0
2023-06-12 13:15:00,71.49,71.5,71.42,71.42,39715.0,65.9802,65.9894,65.9156,65.9156,39715.0
2023-06-12 13:20:00,71.43,71.45,71.37,71.41,51038.0,65.9248,65.9433,65.8695,65.9064,51038.0
2023-06-12 13:25:00,71.41,71.42,71.37,71.37,29924.0,65.9064,65.9156,65.8695,65.8695,29924.0
2023-06-12 13:30:00,71.38,71.38,71.3,71.31,33050.0,65.8787,65.8787,65.8049,65.8141,33050.0
2023-06-12 13:35:00,71.31,71.32,71.21,71.23,176609.0,65.8141,65.8233,65.7218,65.7402,176609.0
2023-06-12 13:40:00,71.23,71.3,71.18,71.2,41403.0,65.7402,65.8049,65.6941,65.7126,41403.0
2023-06-12 13:45:00,71.2,71.34,71.2,71.34,27712.0,65.7126,65.8418,65.7126,65.8418,27712.0
2023-06-12 13:50:00,71.34,71.36,71.31,71.33,20486.0,65.8418,65.8602,65.8141,65.8325,20486.0
2023-06-12 13:55:00,71.33,71.34,71.28,71.31,23793.0,65.8325,65.8418,65.7864,65.8141,23793.0
2023-06-12 14:00:00,71.3,71.34,71.29,71.3,19052.0,65.8049,65.8418,65.7956,65.8049,19052.0
2023-06-12 14:05:00,71.3,71.3,71.25,71.28,33963.0,65.8049,65.8049,65.7587,65.7864,33963.0
2023-06-12 14:10:00,71.28,71.32,71.26,71.3,21783.0,65.7864,65.8233,65.7679,65.8049,21783.0
2023-06-12 14:15:00,71.3,71.33,71.29,71.31,14356.0,65.8049,65.8325,65.7956,65.8141,14356.0
2023-06-12 14:20:00,71.32,71.33,71.29,71.31,21311.0,65.8233,65.8325,65.7956,65.8141,21311.0
2023-06-12 14:25:00,71.31,71.34,71.26,71.29,32610.0,65.8141,65.8418,65.7679,65.7956,32610.0
2023-06-12 14:30:00,71.28,71.29,71.24,71.26,28583.0,65.7864,65.7956,65.7495,65.7679,28583.0
2023-06-12 14:35:00,71.26,71.31,71.16,71.19,33094.0,65.7679,65.8141,65.6756,65.7033,33094.0
2023-06-12 14:40:00,71.19,71.26,71.18,71.25,26030.0,65.7033,65.7679,65.6941,65.7587,26030.0
2023-06-12 14:45:00,71.24,71.3,71.24,71.28,45394.0,65.7495,65.8049,65.7495,65.7864,45394.0
2023-06-12 14:50:00,71.27,71.33,71.27,71.28,40691.0,65.7772,65.8325,65.7772,65.7864,40691.0
2023-06-12 14:55:00,71.29,71.29,71.25,71.27,23474.0,65.7956,65.7956,65.7587,65.7772,23474.0
2023-06-12 15:00:00,71.28,71.35,71.28,71.33,35576.0,65.7864,65.851,65.7864,65.8325,35576.0
2023-06-12 15:05:00,71.33,71.37,71.31,71.36,33784.0,65.8325,65.8695,65.8141,65.8602,33784.0
2023-06-12 15:10:00,71.35,71.44,71.34,71.42,38776.0,65.851,65.9341,65.8418,65.9156,38776.0
2023-06-12 15:15:00,71.42,71.52,71.41,71.42,51498.0,65.9156,66.0079,65.9064,65.9156,51498.0
2023-06-12 15:20:00,71.42,71.5,71.39,71.5,42744.0,65.9156,65.9894,65.8879,65.9894,42744.0
2023-06-12 15:25:00,71.5,71.54,71.5,71.53,35552.0,65.9894,66.0264,65.9894,66.0171,35552.0
2023-06-12 15:30:00,71.52,71.53,71.46,71.5,46981.0,66.0079,66.0171,65.9525,65.9894,46981.0
2023-06-12 15:35:00,71.5,71.5,71.42,71.47,47993.0,65.9894,65.9894,65.9156,65.9617,47993.0
2023-06-12 15:40:00,71.47,71.58,71.46,71.53,81273.0,65.9617,66.0633,65.9525,66.0171,81273.0
2023-06-12 15:45:00,71.53,71.54,71.46,71.49,59903.0,66.0171,66.0264,65.9525,65.9802,59903.0
2023-06-12 15:50:00,71.49,71.54,71.41,71.45,107425.0,65.9802,66.0264,65.9064,65.9433,107425.0
2023-06-12 15:55:00,71.46,71.53,71.43,71.5,236014.0,65.9525,66.0171,65.9248,65.9894,236014.0
2023-06-13 09:30:00,71.5,71.52,71.24,71.4,129124.0,65.9894,66.0079,65.7495,65.8971,129124.0
2023-06-13 09:35:00,71.42,72.11,71.42,72.11,83316.0,65.9156,66.5524,65.9156,66.5524,83316.0
2023-06-13 09:40:00,72.1,72.11,71.88,71.92,53817.0,66.5432,66.5524,66.3402,66.3771,53817.0
2023-06-13 09:45:00,71.93,72.25,71.88,72.24,332726.0,66.3863,66.6816,66.3402,66.6724,332726.0
2023-06-13 09:50:00,72.24,72.28,72.1,72.16,75959.0,66.6724,66.7093,66.5432,66.5986,75959.0
2023-06-13 09:55:00,72.15,72.45,72.12,72.44,91701.0,66.5893,66.8662,66.5617,66.857,91701.0
2023-06-13 10:00:00,72.46,72.49,72.29,72.48,75797.0,66.8754,66.9031,66.7186,66.8939,75797.0
2023-06-13 10:05:00,72.49,72.65,72.44,72.64,69745.0,66.9031,67.0508,66.857,67.0416,69745.0
2023-06-13 10:10:00,72.65,72.76,72.59,72.74,60843.0,67.0508,67.1523,66.9954,67.1339,60843.0
2023-06-13 10:15:00,72.74,72.75,72.47,72.53,73113.0,67.1339,67.1431,66.8847,66.9401,73113.0
2023-06-13 10:20:00,72.54,72.56,72.44,72.45,49322.0,66.9493,66.9677,66.857,66.8662,49322.0
2023-06-13 10:25:00,72.45,72.65,72.44,72.64,54300.0,66.8662,67.0508,66.857,67.0416,54300.0
2023-06-13 10:30:00,72.63,72.64,72.47,72.53,41588.0,67.0323,67.0416,66.8847,66.9401,41588.0
2023-06-13 10:35:00,72.52,72.54,72.46,72.48,54897.0,66.9308,66.9493,66.8754,66.8939,54897.0
2023-06-13 10:40:00,72.47,72.49,72.31,72.37,37198.0,66.8847,66.9031,66.737,66.7924,37198.0
2023-06-13 10:45:00,72.38,72.46,72.38,72.4,24776.0,66.8016,66.8754,66.8016,66.8201,24776.0
2023-06-13 10:50:00,72.4,72.52,72.3,72.3,42372.0,66.8201,66.9308,66.7278,66.7278,42372.0
2023-06-13 10:55:00,72.3,72.38,72.29,72.35,36788.0,66.7278,66.8016,66.7186,66.7739,36788.0
2023-06-13 11:00:00,72.36,72.37,72.26,72.28,62664.0,66.7832,66.7924,66.6909,66.7093,62664.0
2023-06-13 11:05:00,72.29,72.38,72.29,72.34,63055.0,66.7186,66.8016,66.7186,66.7647,63055.0
2023-06-13 11:10:00,72.34,72.42,72.33,72.4,31385.0,66.7647,66.8385,66.7555,66.8201,31385.0
2023-06-13 11:15:00,72.4,72.49,72.39,72.45,48622.0,66.8201,66.9031,66.8108,66.8662,48622.0
2023-06-13 11:20:00,72.45,72.48,72.35,72.37,43015.0,66.8662,66.8939,66.7739,66.7924,43015.0
2023-06-13 11:25:00,72.37,72.4,72.3,72.37,26545.0,66.7924,66.8201,66.7278,66.7924,26545.0
2023-06-13 11:30:00,72.37,72.4,72.23,72.26,35358.0,66.7924,66.8201,66.6632,66.6909,35358.0
2023-06-13 11:35:00,72.27,72.29,72.19,72.24,28374.0,66.7001,66.7186,66.6263,66.6724,28374.0
2023-06-13 11:40:00,72.24,72.39,72.23,72.39,38221.0,66.6724,66.8108,66.6632,66.8108,38221.0
2023-06-13 11:45:00,72.39,72.43,72.31,72.34,43011.0,66.8108,66.8478,66.737,66.7647,43011.0
2023-06-13 11:50:00,72.35,72.43,72.34,72.42,56792.0,66.7739,66.8478,66.7647,66.8385,56792.0
2023-06-13 11:55:00,72.43,72.52,72.43,72.44,87502.0,66.8478,66.9308,66.8478,66.857,87502.0
2023-06-13 12:00:00,72.44,72.44,72.25,72.3,32564.0,66.857,66.857,66.6816,66.7278,32564.0
2023-06-13 12:05:00,72.29,72.38,72.29,72.34,28107.0,66.7186,66.8016,66.7186,66.7647,28107.0
2023-06-13 12:10:00,72.34,72.49,72.32,72.47,33561.0,66.7647,66.9031,66.7462,66.8847,33561.0
2023-06-13 12:15:00,72.47,72.51,72.46,72.49,25608.0,66.8847,66.9216,66.8754,66.9031,25608.0
2023-06-13 12:20:00,72.51,72.62,72.49,72.58,52747.0,66.9216,67.0231,66.9031,66.9862,52747.0
2023-06-13 12:25:00,72.58,72.64,72.54,72.64,41931.0,66.9862,67.0416,66.9493,67.0416,41931.0
2023-06-13 12:30:00,72.65,72.7,72.63,72.65,52155.0,67.0508,67.097,67.0323,67.0508,52155.0
2023-06-13 12:35:00,72.66,72.72,72.65,72.67,37085.0,67.06,67.1154,67.0508,67.0693,37085.0
2023-06-13 12:40:00,72.68,72.72,72.64,72.67,41671.0,67.0785,67.1154,67.0416,67.0693,41671.0
2023-06-13 12:45:00,72.67,72.74,72.66,72.7,43003.0,67.0693,67.1339,67.06,67.097,43003.0
2023-06-13 12:50:00,72.7,72.72,72.66,72.68,39858.0,67.097,67.1154,67.06,67.0785,39858.0
2023-06-13 12:55:00,72.67,72.71,72.65,72.7,59503.0,67.0693,67.1062,67.0508,67.097,59503.0
2023-06-13 13:00:00,72.7,72.83,72.69,72.81,46200.0,67.097,67.2169,67.0877,67.1985,46200.0
2023-06-13 13:05:00,72.81,72.83,72.71,72.73,47806.0,67.1985,67.2169,67.1062,67.1246,47806.0
2023-06-13 13:10:00,72.72,72.74,72.64,72.64,49656.0,67.1154,67.1339,67.0416,67.0416,49656.0
2023-06-13 13:15:00,72.64,72.69,72.6,72.69,49705.0,67.0416,67.0877,67.0047,67.0877,49705.0
2023-06-13 13:20:00,72.69,72.72,72.68,72.7,39756.0,67.0877,67.1154,67.0785,67.097,39756.0
2023-06-13 13:25:00,72.69,72.74,72.66,72.73,46142.0,67.0877,67.1339,67.06,67.1246,46142.0
2023-06-13 13:30:00,72.74,72.76,72.69,72.7,64409.0,67.1339,67.1523,67.0877,67.097,64409.0
2023-06-13 13:35:00,72.7,72.71,72.57,72.59,36370.0,67.097,67.1062,66.977,66.9954,36370.0
2023-06-13 13:40:00,72.58,72.72,72.58,72.72,35276.0,66.9862,67.1154,66.9862,67.1154,35276.0
2023-06-13 13:45:00,72.72,72.72,72.66,72.71,23221.0,67.1154,67.1154,67.06,67.1062,23221.0
2023-06-13 13:50:00,72.7,72.74,72.64,72.64,38303.0,67.097,67.1339,67.0416,67.0416,38303.0
2023-06-13 13:55:00,72.65,72.65,72.53,72.55,36091.0,67.0508,67.0508,66.9401,66.9585,36091.0
2023-06-13 14:00:00,72.55,72.62,72.53,72.56,31963.0,66.9585,67.0231,66.9401,66.9677,31963.0
2023-06-13 14:05:00,72.57,72.57,72.34,72.37,49744.0,66.977,66.977,66.7647,66.7924,49744.0
2023-06-13 14:10:00,72.36,72.38,72.32,72.37,27543.0,66.7832,66.8016,66.7462,66.7924,27543.0
2023-06-13 14:15:00,72.37,72.45,72.36,72.44,29439.0,66.7924,66.8662,66.7832,66.857,29439.0
2023-06-13 14:20:00,72.45,72.48,72.36,72.4,54557.0,66.8662,66.8939,66.7832,66.8201,54557.0
2023-06-13 14:25:00,72.4,72.49,72.4,72.41,36268.0,66.8201,66.9031,66.8201,66.8293,36268.0
2023-06-13 14:30:00,72.4,72.4,72.22,72.23,33344.0,66.8201,66.8201,66.6539,66.6632,33344.0
2023-06-13 14:35:00,72.22,72.3,72.19,72.3,42418.0,66.6539,66.7278,66.6263,66.7278,42418.0
2023-06-13 14:40:00,72.3,72.3,72.17,72.22,32227.0,66.7278,66.7278,66.6078,66.6539,32227.0
2023-06-13 14:45:00,72.21,72.29,72.2,72.22,37019.0,66.6447,66.7186,66.6355,66.6539,37019.0
2023-06-13 14:50:00,72.21,72.22,72.15,72.16,32167.0,66.6447,66.6539,66.5893,66.5986,32167.0
2023-06-13 14:55:00,72.15,72.21,72.14,72.18,24371.0,66.5893,66.6447,66.5801,66.617,24371.0
2023-06-13 15:00:00,72.19,72.25,72.18,72.2,43121.0,66.6263,66.6816,66.617,66.6355,43121.0
2023-06-13 15:05:00,72.2,72.24,72.16,72.23,53437.0,66.6355,66.6724,66.5986,66.6632,53437.0
2023-06-13 15:10:00,72.23,72.24,72.17,72.21,48599.0,66.6632,66.6724,66.6078,66.6447,48599.0
2023-06-13 15:15:00,72.2,72.24,72.17,72.17,41064.0,66.6355,66.6724,66.6078,66.6078,41064.0
2023-06-13 15:20:00,72.17,72.24,72.17,72.2,37249.0,66.6078,66.6724,66.6078,66.6355,37249.0
2023-06-13 15:25:00,72.2,72.27,72.18,72.25,30619.0,66.6355,66.7001,66.617,66.6816,30619.0
2023-06-13 15:30:00,72.25,72.25,72.19,72.19,54645.0,66.6816,66.6816,66.6263,66.6263,54645.0
2023-06-13 15:35:00,72.19,72.21,72.14,72.16,64562.0,66.6263,66.6447,66.5801,66.5986,64562.0
2023-06-13 15:40:00,72.17,72.19,72.04,72.05,222093.0,66.6078,66.6263,66.4878,66.497,222093.0
2023-06-13 15:45:00,72.05,72.18,72.04,72.16,156187.0,66.497,66.617,66.4878,66.5986,156187.0
2023-06-13 15:50:00,72.17,72.27,72.16,72.26,133614.0,66.6078,66.7001,66.5986,66.6909,133614.0
2023-06-13 15:55:00,72.26,72.27,72.17,72.26,371210.0,66.6909,66.7001,66.6078,66.6909,371210.0
2023-06-14 09:30:00,68.27,68.44,67.22,67.85,1344331.0,63.0084,63.1653,62.0393,62.6207,1344331.0
2023-06-14 09:35:00,67.89,68.44,67.61,68.39,599596.0,62.6577,63.1653,62.3992,63.1191,599596.0
2023-06-14 09:40:00,68.38,68.97,68.28,68.73,390913.0,63.1099,63.6544,63.0176,63.4329,390913.0
2023-06-14 09:45:00,68.74,68.93,68.45,68.78,359486.0,63.4422,63.6175,63.1745,63.4791,359486.0
2023-06-14 09:50:00,68.78,68.94,68.53,68.62,298092.0,63.4791,63.6267,63.2483,63.3314,298092.0
2023-06-14 09:55:00,68.62,68.78,68.47,68.65,202510.0,63.3314,63.4791,63.193,63.3591,202510.0
2023-06-14 10:00:00,68.65,68.65,68.28,68.38,341918.0,63.3591,63.3591,63.0176,63.1099,341918.0
2023-06-14 10:05:00,68.38,68.5,68.15,68.19,253220.0,63.1099,63.2206,62.8976,62.9345,253220.0
2023-06-14 10:10:00,68.21,68.29,68.14,68.22,157154.0,62.953,63.0268,62.8884,62.9622,157154.0
2023-06-14 10:15:00,68.21,68.37,68.12,68.2,210929.0,62.953,63.1007,62.8699,62.9438,210929.0
2023-06-14 10:20:00,68.21,68.43,68.17,68.28,229828.0,62.953,63.156,62.9161,63.0176,229828.0
2023-06-14 10:25:00,68.28,68.39,68.07,68.11,192865.0,63.0176,63.1191,62.8238,62.8607,192865.0
2023-06-14 10:30:00,68.12,68.17,68.06,68.15,162990.0,62.8699,62.9161,62.8146,62.8976,162990.0
2023-06-14 10:35:00,68.15,68.27,68.14,68.22,137056.0,62.8976,63.0084,62.8884,62.9622,137056.0
2023-06-14 10:40:00,68.22,68.25,68.12,68.19,129236.0,62.9622,62.9899,62.8699,62.9345,129236.0
2023-06-14 10:45:00,68.2,68.33,68.19,68.23,127814.0,62.9438,63.0638,62.9345,62.9715,127814.0
2023-06-14 10:50:00,68.24,68.29,67.95,67.97,377961.0,62.9807,63.0268,62.713,62.7315,377961.0
2023-06-14 10:55:00,67.96,68.09,67.94,67.97,171835.0,62.7223,62.8422,62.7038,62.7315,171835.0
2023-06-14 11:00:00,67.98,68.13,67.94,67.99,135771.0,62.7407,62.8792,62.7038,62.75,135771.0
2023-06-14 11:05:00,67.98,68.01,67.9,67.98,252986.0,62.7407,62.7684,62.6669,62.7407,252986.0
2023-06-14 11:10:00,67.99,68.0,67.83,67.86,159662.0,62.75,62.7592,62.6023,62.63,159662.0
2023-06-14 11:15:00,67.85,67.87,67.75,67.78,173185.0,62.6207,62.6392,62.5285,62.5561,173185.0
2023-06-14 11:20:00,67.78,67.97,67.76,67.95,129351.0,62.5561,62.7315,62.5377,62.713,129351.0
2023-06-14 11:25:00,67.95,68.0,67.82,67.88,127355.0,62.713,62.7592,62.5931,62.6484,127355.0
2023-06-14 11:30:00,67.88,67.93,67.74,67.81,145177.0,62.6484,62.6946,62.5192,62.5838,145177.0
2023-06-14 11:35:00,67.8,67.85,67.71,67.73,140572.0,62.5746,62.6207,62.4915,62.51,140572.0
2023-06-14 11:40:00,67.72,67.78,67.57,67.78,316509.0,62.5008,62.5561,62.3623,62.5561,316509.0
2023-06-14 11:45:00,67.78,67.81,67.68,67.69,109671.0,62.5561,62.5838,62.4638,62.4731,109671.0
2023-06-14 11:50:00,67.7,67.77,67.67,67.7,83520.0,62.4823,62.5469,62.4546,62.4823,83520.0
2023-06-14 11:55:00,67.69,67.85,67.68,67.83,73658.0,62.4731,62.6207,62.4638,62.6023,73658.0
2023-06-14 12:00:00,67.82,67.97,67.8,67.92,95081.0,62.5931,62.7315,62.5746,62.6854,95081.0
2023-06-14 12:05:00,67.92,68.02,67.83,67.85,107313.0,62.6854,62.7776,62.6023,62.6207,107313.0
2023-06-14 12:10:00,67.84,67.9,67.8,67.83,64904.0,62.6115,62.6669,62.5746,62.6023,64904.0
2023-06-14 12:15:00,67.82,67.91,67.82,67.89,61321.0,62.5931,62.6761,62.5931,62.6577,61321.0
2023-06-14 12:20:00,67.89,68.06,67.88,68.06,123389.0,62.6577,62.8146,62.6484,62.8146,123389.0
2023-06-14 12:25:00,68.06,68.09,67.9,68.07,71184.0,62.8146,62.8422,62.6669,62.8238,71184.0
2023-06-14 12:30:00,68.06,68.11,68.0,68.05,61864.0,62.8146,62.8607,62.7592,62.8053,61864.0
2023-06-14 12:35:00,68.05,68.08,67.89,67.9,91308.0,62.8053,62.833,62.6577,62.6669,91308.0
2023-06-14 12:40:00,67.9,67.98,67.85,67.88,67541.0,62.6669,62.7407,62.6207,62.6484,67541.0
2023-06-14 12:45:00,67.88,67.88,67.8,67.86,80341.0,62.6484,62.6484,62.5746,62.63,80341.0
2023-06-14 12:50:00,67.87,67.91,67.8,67.81,81204.0,62.6392,62.6761,62.5746,62.5838,81204.0
2023-06-14 12:55:00,67.8,67.88,67.79,67.84,152452.0,62.5746,62.6484,62.5654,62.6115,152452.0
2023-06-14 13:00:00,67.84,67.84,67.68,67.73,183881.0,62.6115,62.6115,62.4638,62.51,183881.0
2023-06-14 13:05:00,67.72,67.73,67.67,67.67,105153.0,62.5008,62.51,62.4546,62.4546,105153.0
2023-06-14 13:10:00,67.68,67.72,67.6,67.61,115169.0,62.4638,62.5008,62.39,62.3992,115169.0
2023-06-14 13:15:00,67.61,67.63,67.53,67.55,153652.0,62.3992,62.4177,62.3254,62.3439,153652.0
2023-06-14 13:20:00,67.55,67.56,67.48,67.51,296699.0,62.3439,62.3531,62.2793,62.3069,296699.0
2023-06-14 13:25:00,67.51,67.51,67.44,67.45,144510.0,62.3069,62.3069,62.2423,62.2516,144510.0
2023-06-14 13:30:00,67.45,67.48,67.42,67.43,115784.0,62.2516,62.2793,62.2239,62.2331,115784.0
2023-06-14 13:35:00,67.43,67.52,67.38,67.52,202501.0,62.2331,62.3162,62.187,62.3162,202501.0
2023-06-14 13:40:00,67.51,67.73,67.47,67.63,150557.0,62.3069,62.51,62.27,62.4177,150557.0
2023-06-14 13:45:00,67.63,67.7,67.6,67.67,129257.0,62.4177,62.4823,62.39,62.4546,129257.0
2023-06-14 13:50:00,67.68,67.7,67.62,67.69,115352.0,62.4638,62.4823,62.4085,62.4731,115352.0
2023-06-14 13:55:00,67.7,67.7,67.62,67.65,130368.0,62.4823,62.4823,62.4085,62.4362,130368.0
2023-06-14 14:00:00,67.65,67.68,67.38,67.43,138297.0,62.4362,62.4638,62.187,62.2331,138297.0
2023-06-14 14:05:00,67.42,67.44,67.28,67.41,182021.0,62.2239,62.2423,62.0947,62.2147,182021.0
2023-06-14 14:10:00,67.41,67.47,67.23,67.26,205521.0,62.2147,62.27,62.0485,62.0762,205521.0
2023-06-14 14:15:00,67.25,67.32,67.21,67.31,141550.0,62.067,62.1316,62.0301,62.1224,141550.0
2023-06-14 14:20:00,67.31,67.33,67.16,67.19,164859.0,62.1224,62.1408,61.9839,62.0116,164859.0
2023-06-14 14:25:00,67.19,67.33,67.17,67.28,137157.0,62.0116,62.1408,61.9932,62.0947,137157.0
2023-06-14 14:30:00,67.27,67.28,67.1,67.14,180290.0,62.0854,62.0947,61.9285,61.9655,180290.0
2023-06-14 14:35:00,67.14,67.2,67.07,67.12,161042.0,61.9655,62.0208,61.9009,61.947,161042.0
2023-06-14 14:40:00,67.12,67.24,67.1,67.16,295492.0,61.947,62.0578,61.9285,61.9839,295492.0
2023-06-14 14:45:00,67.17,67.2,67.06,67.08,207298.0,61.9932,62.0208,61.8916,61.9101,207298.0
2023-06-14 14:50:00,67.09,67.11,66.97,67.0,593790.0,61.9193,61.9378,61.8086,61.8363,593790.0
2023-06-14 14:55:00,66.99,67.06,66.89,66.97,374323.0,61.827,61.8916,61.7347,61.8086,374323.0
2023-06-14 15:00:00,66.97,66.97,66.86,66.9,296485.0,61.8086,61.8086,61.707,61.744,296485.0
2023-06-14 15:05:00,66.9,67.05,66.88,66.95,556780.0,61.744,61.8824,61.7255,61.7901,556780.0
2023-06-14 15:10:00,66.96,67.05,66.91,67.01,381092.0,61.7993,61.8824,61.7532,61.8455,381092.0
2023-06-14 15:15:00,67.01,67.01,66.84,66.87,302951.0,61.8455,61.8455,61.6886,61.7163,302951.0
2023-06-14 15:20:00,66.86,67.17,66.77,67.0,324166.0,61.707,61.9932,61.624,61.8363,324166.0
2023-06-14 15:25:00,67.0,67.07,66.86,66.86,223997.0,61.8363,61.9009,61.707,61.707,223997.0
2023-06-14 15:30:00,66.87,66.97,66.85,66.95,203669.0,61.7163,61.8086,61.6978,61.7901,203669.0
2023-06-14 15:35:00,66.95,67.01,66.89,66.95,242592.0,61.7901,61.8455,61.7347,61.7901,242592.0
2023-06-14 15:40:00,66.96,66.98,66.76,66.79,282252.0,61.7993,61.8178,61.6148,61.6424,282252.0
2023-06-14 15:45:00,66.79,66.87,66.77,66.84,344662.0,61.6424,61.7163,61.624,61.6886,344662.0
2023-06-14 15:50:00,66.84,66.84,66.71,66.76,534747.0,61.6886,61.6886,61.5686,61.6148,534747.0
2023-06-14 15:55:00,66.76,66.8,66.64,66.66,1032966.0,61.6148,61.6517,61.504,61.5225,1032966.0
2023-06-15 09:30:00,67.43,68.1,67.27,67.66,818339.0,62.2331,62.8515,62.0854,62.4454,818339.0
2023-06-15 09:35:00,67.66,68.09,67.56,67.74,427779.0,62.4454,62.8422,62.3531,62.5192,427779.0
2023-06-15 09:40:00,67.72,67.9,67.56,67.78,270500.0,62.5008,62.6669,62.3531,62.5561,270500.0
2023-06-15 09:45:00,67.78,67.91,67.69,67.69,217155.0,62.5561,62.6761,62.4731,62.4731,217155.0
2023-06-15 09:50:00,67.69,67.95,67.67,67.92,249905.0,62.4731,62.713,62.4546,62.6854,249905.0
2023-06-15 09:55:00,67.93,68.14,67.77,68.07,244304.0,62.6946,62.8884,62.5469,62.8238,244304.0
2023-06-15 10:00:00,68.09,68.3,68.09,68.16,336200.0,62.8422,63.0361,62.8422,62.9069,336200.0
2023-06-15 10:05:00,68.15,68.34,68.08,68.23,216169.0,62.8976,63.073,62.833,62.9715,216169.0
2023-06-15 10:10:00,68.24,68.27,68.01,68.14,145708.0,62.9807,63.0084,62.7684,62.8884,145708.0
2023-06-15 10:15:00,68.15,68.44,68.09,68.43,159810.0,62.8976,63.1653,62.8422,63.156,159810.0
2023-06-15 10:20:00,68.44,68.5,68.23,68.28,155249.0,63.1653,63.2206,62.9715,63.0176,155249.0
2023-06-15 10:25:00,68.28,68.56,68.28,68.44,227211.0,63.0176,63.276,63.0176,63.1653,227211.0
2023-06-15 10:30:00,68.45,68.65,68.37,68.59,197896.0,63.1745,63.3591,63.1007,63.3037,197896.0
2023-06-15 10:35:00,68.59,68.6,68.41,68.48,114206.0,63.3037,63.3129,63.1376,63.2022,114206.0
2023-06-15 10:40:00,68.48,68.49,68.37,68.47,108157.0,63.2022,63.2114,63.1007,63.193,108157.0
2023-06-15 10:45:00,68.46,68.6,68.42,68.53,159546.0,63.1837,63.3129,63.1468,63.2483,159546.0
2023-06-15 10:50:00,68.53,68.63,68.42,68.49,101273.0,63.2483,63.3406,63.1468,63.2114,101273.0
2023-06-15 10:55:00,68.5,68.56,68.44,68.5,103374.0,63.2206,63.276,63.1653,63.2206,103374.0
2023-06-15 11:00:00,68.5,68.71,68.48,68.66,169402.0,63.2206,63.4145,63.2022,63.3683,169402.0
2023-06-15 11:05:00,68.66,68.67,68.5,68.62,106430.0,63.3683,63.3775,63.2206,63.3314,106430.0
2023-06-15 11:10:00,68.62,68.66,68.54,68.57,85192.0,63.3314,63.3683,63.2576,63.2853,85192.0
2023-06-15 11:15:00,68.56,68.67,68.56,68.64,77341.0,63.276,63.3775,63.276,63.3499,77341.0
2023-06-15 11:20:00,68.64,68.75,68.64,68.73,99748.0,63.3499,63.4514,63.3499,63.4329,99748.0
2023-06-15 11:25:00,68.73,68.78,68.7,68.77,113679.0,63.4329,63.4791,63.4052,63.4698,113679.0
2023-06-15 11:30:00,68.77,68.77,68.68,68.71,117675.0,63.4698,63.4698,63.3868,63.4145,117675.0
2023-06-15 11:35:00,68.7,68.88,68.7,68.84,92626.0,63.4052,63.5714,63.4052,63.5344,92626.0
2023-06-15 11:40:00,68.84,68.87,68.73,68.73,98936.0,63.5344,63.5621,63.4329,63.4329,98936.0
2023-06-15 11:45:00,68.73,68.78,68.7,68.78,71242.0,63.4329,63.4791,63.4052,63.4791,71242.0
2023-06-15 11:50:00,68.8,68.86,68.76,68.77,62642.0,63.4975,63.5529,63.4606,63.4698,62642.0
2023-06-15 11:55:00,68.76,68.79,68.71,68.74,58785.0,63.4606,63.4883,63.4145,63.4422,58785.0
2023-06-15 12:00:00,68.74,68.75,68.69,68.7,71299.0,63.4422,63.4514,63.396,63.4052,71299.0
2023-06-15 12:05:00,68.7,68.76,68.62,68.76,78230.0,63.4052,63.4606,63.3314,63.4606,78230.0
2023-06-15 12:10:00,68.77,68.8,68.71,68.79,64536.0,63.4698,63.4975,63.4145,63.4883,64536.0
2023-06-15 12:15:00,68.78,68.89,68.78,68.86,97888.0,63.4791,63.5806,63.4791,63.5529,97888.0
2023-06-15 12:20:00,68.87,68.93,68.82,68.91,97688.0,63.5621,63.6175,63.516,63.5991,97688.0
2023-06-15 12:25:00,68.91,69.02,68.86,69.02,93982.0,63.5991,63.7006,63.5529,63.7006,93982.0
2023-06-15 12:30:00,69.02,69.04,68.96,69.0,107149.0,63.7006,63.719,63.6452,63.6821,107149.0
2023-06-15 12:35:00,69.0,69.09,68.97,69.09,62219.0,63.6821,63.7652,63.6544,63.7652,62219.0
2023-06-15 12:40:00,69.09,69.21,69.02,69.2,96343.0,63.7652,63.8759,63.7006,63.8667,96343.0
2023-06-15 12:45:00,69.21,69.22,69.14,69.19,147013.0,63.8759,63.8852,63.8113,63.8575,147013.0
2023-06-15 12:50:00,69.2,69.21,69.16,69.2,119977.0,63.8667,63.8759,63.8298,63.8667,119977.0
2023-06-15 12:55:00,69.19,69.35,69.16,69.34,165422.0,63.8575,64.0051,63.8298,63.9959,165422.0
2023-06-15 13:00:00,69.34,69.4,69.28,69.31,106896.0,63.9959,64.0513,63.9405,63.9682,106896.0
2023-06-15 13:05:00,69.3,69.34,69.18,69.19,75527.0,63.959,63.9959,63.8482,63.8575,75527.0
2023-06-15 13:10:00,69.19,69.32,69.17,69.31,91452.0,63.8575,63.9775,63.839,63.9682,91452.0
2023-06-15 13:15:00,69.31,69.39,69.3,69.38,81094.0,63.9682,64.0421,63.959,64.0328,81094.0
2023-06-15 13:20:00,69.37,69.46,69.35,69.41,87913.0,64.0236,64.1067,64.0051,64.0605,87913.0
2023-06-15 13:25:00,69.41,69.45,69.36,69.45,84243.0,64.0605,64.0974,64.0144,64.0974,84243.0
2023-06-15 13:30:00,69.45,69.49,69.42,69.43,55064.0,64.0974,64.1343,64.0697,64.079,55064.0
2023-06-15 13:35:00,69.44,69.49,69.42,69.45,77338.0,64.0882,64.1343,64.0697,64.0974,77338.0
2023-06-15 13:40:00,69.45,69.49,69.43,69.48,53995.0,64.0974,64.1343,64.079,64.1251,53995.0
2023-06-15 13:45:00,69.47,69.55,69.46,69.53,83683.0,64.1159,64.1897,64.1067,64.1713,83683.0
2023-06-15 13:50:00,69.53,69.61,69.52,69.58,73214.0,64.1713,64.2451,64.162,64.2174,73214.0
2023-06-15 13:55:00,69.57,69.63,69.55,69.56,79702.0,64.2082,64.2636,64.1897,64.199,79702.0
2023-06-15 14:00:00,69.56,69.61,69.44,69.45,110976.0,64.199,64.2451,64.0882,64.0974,110976.0
2023-06-15 14:05:00,69.45,69.47,69.34,69.35,104276.0,64.0974,64.1159,63.9959,64.0051,104276.0
2023-06-15 14:10:00,69.34,69.39,69.3,69.36,135353.0,63.9959,64.0421,63.959,64.0144,135353.0
2023-06-15 14:15:00,69.36,69.42,69.35,69.37,115047.0,64.0144,64.0697,64.0051,64.0236,115047.0
2023-06-15 14:20:00,69.37,69.37,69.31,69.33,87491.0,64.0236,64.0236,63.9682,63.9867,87491.0
2023-06-15 14:25:00,69.33,69.39,69.3,69.38,71979.0,63.9867,64.0421,63.959,64.0328,71979.0
2023-06-15 14:30:00,69.38,69.44,69.34,69.36,79380.0,64.0328,64.0882,63.9959,64.0144,79380.0
2023-06-15 14:35:00,69.36,69.44,69.35,69.42,58886.0,64.0144,64.0882,64.0051,64.0697,58886.0
2023-06-15 14:40:00,69.41,69.51,69.41,69.49,65851.0,64.0605,64.1528,64.0605,64.1343,65851.0
2023-06-15 14:45:00,69.48,69.59,69.46,69.51,197335.0,64.1251,64.2266,64.1067,64.1528,197335.0
2023-06-15 14:50:00,69.52,69.62,69.5,69.56,82118.0,64.162,64.2543,64.1436,64.199,82118.0
2023-06-15 14:55:00,69.55,69.66,69.52,69.58,231775.0,64.1897,64.2912,64.162,64.2174,231775.0
2023-06-15 15:00:00,69.59,69.62,69.39,69.6,691837.0,64.2266,64.2543,64.0421,64.2359,691837.0
2023-06-15 15:05:00,69.63,69.63,69.4,69.4,107341.0,64.2636,64.2636,64.0513,64.0513,107341.0
2023-06-15 15:10:00,69.41,69.44,69.27,69.31,124891.0,64.0605,64.0882,63.9313,63.9682,124891.0
2023-06-15 15:15:00,69.31,69.38,69.21,69.27,94850.0,63.9682,64.0328,63.8759,63.9313,94850.0
2023-06-15 15:20:00,69.27,69.29,69.19,69.21,104887.0,63.9313,63.9498,63.8575,63.8759,104887.0
2023-06-15 15:25:00,69.22,69.36,69.17,69.3,100095.0,63.8852,64.0144,63.839,63.959,100095.0
2023-06-15 15:30:00,69.3,69.33,69.27,69.27,69638.0,63.959,63.9867,63.9313,63.9313,69638.0
2023-06-15 15:35:00,69.27,69.28,69.13,69.18,213697.0,63.9313,63.9405,63.8021,63.8482,213697.0
2023-06-15 15:40:00,69.17,69.31,69.17,69.29,150486.0,63.839,63.9682,63.839,63.9498,150486.0
2023-06-15 15:45:00,69.28,69.32,69.23,69.27,174531.0,63.9405,63.9775,63.8944,63.9313,174531.0
2023-06-15 15:50:00,69.27,69.34,69.26,69.31,183317.0,63.9313,63.9959,63.9221,63.9682,183317.0
2023-06-15 15:55:00,69.31,69.51,69.29,69.51,657579.0,63.9682,64.1528,63.9498,64.1528,657579.0
2023-06-16 09:30:00,69.29,69.59,69.26,69.54,1480851.0,63.9498,64.2266,63.9221,64.1805,1480851.0
2023-06-16 09:35:00,69.53,69.55,69.08,69.31,272632.0,64.1713,64.1897,63.7559,63.9682,272632.0
2023-06-16 09:40:00,69.31,69.38,69.16,69.19,127593.0,63.9682,64.0328,63.8298,63.8575,127593.0
2023-06-16 09:45:00,69.2,69.22,68.8,68.81,175035.0,63.8667,63.8852,63.4975,63.5068,175035.0
2023-06-16 09:50:00,68.8,68.89,68.25,68.58,264713.0,63.4975,63.5806,62.9899,63.2945,264713.0
2023-06-16 09:55:00,68.61,69.0,68.6,68.95,83002.0,63.3222,63.6821,63.3129,63.636,83002.0
2023-06-16 10:00:00,68.96,69.05,68.68,68.71,105730.0,63.6452,63.7283,63.3868,63.4145,105730.0
2023-06-16 10:05:00,68.7,68.71,68.46,68.53,98033.0,63.4052,63.4145,63.1837,63.2483,98033.0
2023-06-16 10:10:00,68.53,68.74,68.48,68.71,63434.0,63.2483,63.4422,63.2022,63.4145,63434.0
2023-06-16 10:15:00,68.71,68.75,68.51,68.65,78524.0,63.4145,63.4514,63.2299,63.3591,78524.0
2023-06-16 10:20:00,68.64,68.66,68.52,68.55,112924.0,63.3499,63.3683,63.2391,63.2668,112924.0
2023-06-16 10:25:00,68.54,68.58,68.38,68.56,155851.0,63.2576,63.2945,63.1099,63.276,155851.0
2023-06-16 10:30:00,68.56,68.62,68.53,68.6,61659.0,63.276,63.3314,63.2483,63.3129,61659.0
2023-06-16 10:35:00,68.59,68.63,68.44,68.44,69724.0,63.3037,63.3406,63.1653,63.1653,69724.0
2023-06-16 10:40:00,68.43,68.45,68.32,68.41,73497.0,63.156,63.1745,63.0545,63.1376,73497.0
2023-06-16 10:45:00,68.41,68.56,68.39,68.43,124727.0,63.1376,63.276,63.1191,63.156,124727.0
2023-06-16 10:50:00,68.43,68.46,68.35,68.41,51725.0,63.156,63.1837,63.0822,63.1376,51725.0
2023-06-16 10:55:00,68.41,68.41,68.26,68.37,82141.0,63.1376,63.1376,62.9991,63.1007,82141.0
2023-06-16 11:00:00,68.36,68.43,68.24,68.39,81467.0,63.0914,63.156,62.9807,63.1191,81467.0
2023-06-16 11:05:00,68.38,68.45,68.28,68.41,69412.0,63.1099,63.1745,63.0176,63.1376,69412.0
2023-06-16 11:10:00,68.41,68.51,68.36,68.45,417922.0,63.1376,63.2299,63.0914,63.1745,417922.0
2023-06-16 11:15:00,68.45,68.65,68.44,68.64,93503.0,63.1745,63.3591,63.1653,63.3499,93503.0
2023-06-16 11:20:00,68.65,68.65,68.54,68.59,70188.0,63.3591,63.3591,63.2576,63.3037,70188.0
2023-06-16 11:25:00,68.58,68.65,68.45,68.52,100096.0,63.2945,63.3591,63.1745,63.2391,100096.0
2023-06-16 11:30:00,68.52,68.61,68.5,68.6,77999.0,63.2391,63.3222,63.2206,63.3129,77999.0
2023-06-16 11:35:00,68.6,68.61,68.37,68.42,76935.0,63.3129,63.3222,63.1007,63.1468,76935.0
2023-06-16 11:40:00,68.42,68.55,68.41,68.55,65149.0,63.1468,63.2668,63.1376,63.2668,65149.0
2023-06-16 11:45:00,68.56,68.62,68.54,68.54,72379.0,63.276,63.3314,63.2576,63.2576,72379.0
2023-06-16 11:50:00,68.54,68.56,68.43,68.44,69988.0,63.2576,63.276,63.156,63.1653,69988.0
2023-06-16 11:55:00,68.45,68.46,68.35,68.45,82203.0,63.1745,63.1837,63.0822,63.1745,82203.0
2023-06-16 12:00:00,68.46,68.54,68.45,68.5,58222.0,63.1837,63.2576,63.1745,63.2206,58222.0
2023-06-16 12:05:00,68.5,68.51,68.35,68.39,147880.0,63.2206,63.2299,63.0822,63.1191,147880.0
2023-06-16 12:10:00,68.39,68.45,68.32,68.42,74128.0,63.1191,63.1745,63.0545,63.1468,74128.0
2023-06-16 12:15:00,68.43,68.46,68.37,68.39,75521.0,63.156,63.1837,63.1007,63.1191,75521.0
2023-06-16 12:20:00,68.39,68.44,68.38,68.42,114920.0,63.1191,63.1653,63.1099,63.1468,114920.0
2023-06-16 12:25:00,68.41,68.47,68.25,68.25,159783.0,63.1376,63.193,62.9899,62.9899,159783.0
2023-06-16 12:30:00,68.26,68.29,68.14,68.15,151500.0,62.9991,63.0268,62.8884,62.8976,151500.0
2023-06-16 12:35:00,68.14,68.16,68.07,68.14,90675.0,62.8884,62.9069,62.8238,62.8884,90675.0
2023-06-16 12:40:00,68.14,68.21,68.09,68.1,96729.0,62.8884,62.953,62.8422,62.8515,96729.0
2023-06-16 12:45:00,68.1,68.14,68.02,68.11,79317.0,62.8515,62.8884,62.7776,62.8607,79317.0
2023-06-16 12:50:00,68.1,68.16,68.1,68.14,72902.0,62.8515,62.9069,62.8515,62.8884,72902.0
2023-06-16 12:55:00,68.15,68.16,68.07,68.08,48232.0,62.8976,62.9069,62.8238,62.833,48232.0
2023-06-16 13:00:00,68.08,68.14,68.06,68.12,83786.0,62.833,62.8884,62.8146,62.8699,83786.0
2023-06-16 13:05:00,68.12,68.2,68.11,68.17,90023.0,62.8699,62.9438,62.8607,62.9161,90023.0
2023-06-16 13:10:00,68.16,68.17,68.0,68.03,129743.0,62.9069,62.9161,62.7592,62.7869,129743.0
2023-06-16 13:15:00,68.02,68.13,68.01,68.12,123144.0,62.7776,62.8792,62.7684,62.8699,123144.0
2023-06-16 13:20:00,68.12,68.16,68.07,68.09,71010.0,62.8699,62.9069,62.8238,62.8422,71010.0
2023-06-16 13:25:00,68.09,68.13,68.07,68.12,40107.0,62.8422,62.8792,62.8238,62.8699,40107.0
2023-06-16 13:30:00,68.11,68.11,67.96,68.0,212380.0,62.8607,62.8607,62.7223,62.7592,212380.0
2023-06-16 13:35:00,67.99,68.0,67.82,67.83,124185.0,62.75,62.7592,62.5931,62.6023,124185.0
2023-06-16 13:40:00,67.83,67.86,67.75,67.75,123324.0,62.6023,62.63,62.5285,62.5285,123324.0
2023-06-16 13:45:00,67.75,67.88,67.74,67.82,146408.0,62.5285,62.6484,62.5192,62.5931,146408.0
2023-06-16 13:50:00,67.82,67.86,67.76,67.86,71848.0,62.5931,62.63,62.5377,62.63,71848.0
2023-06-16 13:55:00,67.85,67.87,67.8,67.82,93907.0,62.6207,62.6392,62.5746,62.5931,93907.0
2023-06-16 14:00:00,67.82,67.87,67.8,67.84,61085.0,62.5931,62.6392,62.5746,62.6115,61085.0
2023-06-16 14:05:00,67.84,67.88,67.82,67.88,86705.0,62.6115,62.6484,62.5931,62.6484,86705.0
2023-06-16 14:10:00,67.88,67.91,67.8,67.86,95061.0,62.6484,62.6761,62.5746,62.63,95061.0
2023-06-16 14:15:00,67.86,67.87,67.77,67.78,72026.0,62.63,62.6392,62.5469,62.5561,72026.0
2023-06-16 14:20:00,67.78,67.79,67.69,67.69,88241.0,62.5561,62.5654,62.4731,62.4731,88241.0
2023-06-16 14:25:00,67.7,67.7,67.6,67.67,189702.0,62.4823,62.4823,62.39,62.4546,189702.0
2023-06-16 14:30:00,67.67,67.69,67.62,67.67,108991.0,62.4546,62.4731,62.4085,62.4546,108991.0
2023-06-16 14:35:00,67.67,67.81,67.62,67.81,125649.0,62.4546,62.5838,62.4085,62.5838,125649.0
2023-06-16 14:40:00,67.8,67.82,67.7,67.71,78879.0,62.5746,62.5931,62.4823,62.4915,78879.0
2023-06-16 14:45:00,67.71,67.76,67.69,67.76,58126.0,62.4915,62.5377,62.4731,62.5377,58126.0
2023-06-16 14:50:00,67.75,67.82,67.73,67.75,69375.0,62.5285,62.5931,62.51,62.5285,69375.0
2023-06-16 14:55:00,67.76,67.78,67.67,67.7,78894.0,62.5377,62.5561,62.4546,62.4823,78894.0
2023-06-16 15:00:00,67.71,67.74,67.6,67.64,165303.0,62.4915,62.5192,62.39,62.4269,165303.0
2023-06-16 15:05:00,67.64,67.65,67.55,67.59,120931.0,62.4269,62.4362,62.3439,62.3808,120931.0
2023-06-16 15:10:00,67.59,67.6,67.54,67.58,152141.0,62.3808,62.39,62.3346,62.3716,152141.0
2023-06-16 15:15:00,67.57,67.61,67.53,67.55,152085.0,62.3623,62.3992,62.3254,62.3439,152085.0
2023-06-16 15:20:00,67.55,67.65,67.53,67.64,243590.0,62.3439,62.4362,62.3254,62.4269,243590.0
2023-06-16 15:25:00,67.64,67.64,67.5,67.51,154140.0,62.4269,62.4269,62.2977,62.3069,154140.0
2023-06-16 15:30:00,67.51,67.73,67.49,67.73,245274.0,62.3069,62.51,62.2885,62.51,245274.0
2023-06-16 15:35:00,67.73,67.81,67.69,67.72,224842.0,62.51,62.5838,62.4731,62.5008,224842.0
2023-06-16 15:40:00,67.72,67.74,67.66,67.7,176660.0,62.5008,62.5192,62.4454,62.4823,176660.0
2023-06-16 15:45:00,67.7,67.76,67.68,67.73,218720.0,62.4823,62.5377,62.4638,62.51,218720.0
2023-06-16 15:50:00,67.74,67.79,67.61,67.67,362262.0,62.5192,62.5654,62.3992,62.4546,362262.0
2023-06-16 15:55:00,67.67,67.79,67.6,67.74,723565.0,62.4546,62.5654,62.39,62.5192,723565.0
2023-06-20 09:30:00,67.75,68.03,67.65,67.73,323832.0,62.5285,62.7869,62.4362,62.51,323832.0
2023-06-20 09:35:00,67.75,68.08,67.67,68.05,126805.0,62.5285,62.833,62.4546,62.8053,126805.0
2023-06-20 09:40:00,68.03,68.17,67.85,67.97,248740.0,62.7869,62.9161,62.6207,62.7315,248740.0
2023-06-20 09:45:00,67.97,68.45,67.96,68.33,172497.0,62.7315,63.1745,62.7223,63.0638,172497.0
2023-06-20 09:50:00,68.31,68.32,68.17,68.25,83590.0,63.0453,63.0545,62.9161,62.9899,83590.0
2023-06-20 09:55:00,68.25,68.49,68.17,68.49,93130.0,62.9899,63.2114,62.9161,63.2114,93130.0
2023-06-20 10:00:00,68.48,68.63,68.37,68.5,125449.0,63.2022,63.3406,63.1007,63.2206,125449.0
2023-06-20 10:05:00,68.49,68.65,68.31,68.64,108057.0,63.2114,63.3591,63.0453,63.3499,108057.0
2023-06-20 10:10:00,68.65,68.67,68.48,68.51,88936.0,63.3591,63.3775,63.2022,63.2299,88936.0
2023-06-20 10:15:00,68.5,68.62,68.47,68.54,75487.0,63.2206,63.3314,63.193,63.2576,75487.0
2023-06-20 10:20:00,68.55,68.55,68.2,68.24,93297.0,63.2668,63.2668,62.9438,62.9807,93297.0
2023-06-20 10:25:00,68.26,68.44,68.19,68.4,65376.0,62.9991,63.1653,62.9345,63.1284,65376.0
2023-06-20 10:30:00,68.39,68.48,68.31,68.44,66944.0,63.1191,63.2022,63.0453,63.1653,66944.0
2023-06-20 10:35:00,68.44,68.5,68.33,68.43,86287.0,63.1653,63.2206,63.0638,63.156,86287.0
2023-06-20 10:40:00,68.42,68.42,68.2,68.21,80018.0,63.1468,63.1468,62.9438,62.953,80018.0
2023-06-20 10:45:00,68.22,68.43,68.21,68.4,99874.0,62.9622,63.156,62.953,63.1284,99874.0
2023-06-20 10:50:00,68.39,68.39,68.17,68.29,71007.0,63.1191,63.1191,62.9161,63.0268,71007.0
2023-06-20 10:55:00,68.28,68.37,68.24,68.33,47698.0,63.0176,63.1007,62.9807,63.0638,47698.0
2023-06-20 11:00:00,68.33,68.47,68.3,68.3,61677.0,63.0638,63.193,63.0361,63.0361,61677.0
2023-06-20 11:05:00,68.31,68.47,68.25,68.46,104998.0,63.0453,63.193,62.9899,63.1837,104998.0
2023-06-20 11:10:00,68.46,68.54,68.41,68.51,60064.0,63.1837,63.2576,63.1376,63.2299,60064.0
2023-06-20 11:15:00,68.52,68.54,68.47,68.47,44248.0,63.2391,63.2576,63.193,63.193,44248.0
2023-06-20 11:20:00,68.48,68.52,68.45,68.47,51681.0,63.2022,63.2391,63.1745,63.193,51681.0
2023-06-20 11:25:00,68.47,68.48,68.42,68.47,48231.0,63.193,63.2022,63.1468,63.193,48231.0
2023-06-20 11:30:00,68.46,68.53,68.42,68.53,56439.0,63.1837,63.2483,63.1468,63.2483,56439.0
2023-06-20 11:35:00,68.52,68.54,68.46,68.51,71078.0,63.2391,63.2576,63.1837,63.2299,71078.0
2023-06-20 11:40:00,68.51,68.55,68.47,68.5,52148.0,63.2299,63.2668,63.193,63.2206,52148.0
2023-06-20 11:45:00,68.5,68.68,68.49,68.65,116907.0,63.2206,63.3868,63.2114,63.3591,116907.0
2023-06-20 11:50:00,68.66,68.66,68.49,68.54,50562.0,63.3683,63.3683,63.2114,63.2576,50562.0
2023-06-20 11:55:00,68.54,68.61,68.48,68.48,41127.0,63.2576,63.3222,63.2022,63.2022,41127.0
2023-06-20 12:00:00,68.48,68.57,68.44,68.52,42267.0,63.2022,63.2853,63.1653,63.2391,42267.0
2023-06-20 12:05:00,68.52,68.52,68.41,68.45,28727.0,63.2391,63.2391,63.1376,63.1745,28727.0
2023-06-20 12:10:00,68.46,68.48,68.39,68.43,34998.0,63.1837,63.2022,63.1191,63.156,34998.0
2023-06-20 12:15:00,68.42,68.67,68.4,68.65,76387.0,63.1468,63.3775,63.1284,63.3591,76387.0
2023-06-20 12:20:00,68.65,68.72,68.64,68.7,52142.0,63.3591,63.4237,63.3499,63.4052,52142.0
2023-06-20 12:25:00,68.7,68.8,68.7,68.71,47859.0,63.4052,63.4975,63.4052,63.4145,47859.0
2023-06-20 12:30:00,68.7,68.72,68.59,68.64,48749.0,63.4052,63.4237,63.3037,63.3499,48749.0
2023-06-20 12:35:00,68.64,68.7,68.63,68.66,48548.0,63.3499,63.4052,63.3406,63.3683,48548.0
2023-06-20 12:40:00,68.66,68.69,68.64,68.65,23459.0,63.3683,63.396,63.3499,63.3591,23459.0
2023-06-20 12:45:00,68.64,68.7,68.6,68.67,39411.0,63.3499,63.4052,63.3129,63.3775,39411.0
2023-06-20 12:50:00,68.68,68.7,68.61,68.7,37069.0,63.3868,63.4052,63.3222,63.4052,37069.0
2023-06-20 12:55:00,68.7,68.75,68.68,68.71,62458.0,63.4052,63.4514,63.3868,63.4145,62458.0
2023-06-20 13:00:00,68.72,68.76,68.71,68.72,40439.0,63.4237,63.4606,63.4145,63.4237,40439.0
2023-06-20 13:05:00,68.73,68.73,68.66,68.71,38548.0,63.4329,63.4329,63.3683,63.4145,38548.0
2023-06-20 13:10:00,68.72,68.75,68.66,68.67,42712.0,63.4237,63.4514,63.3683,63.3775,42712.0
2023-06-20 13:15:00,68.67,68.76,68.64,68.74,33048.0,63.3775,63.4606,63.3499,63.4422,33048.0
2023-06-20 13:20:00,68.75,68.79,68.73,68.79,36301.0,63.4514,63.4883,63.4329,63.4883,36301.0
2023-06-20 13:25:00,68.79,68.81,68.75,68.79,52257.0,63.4883,63.5068,63.4514,63.4883,52257.0
2023-06-20 13:30:00,68.8,68.85,68.77,68.78,43567.0,63.4975,63.5437,63.4698,63.4791,43567.0
2023-06-20 13:35:00,68.77,68.78,68.69,68.7,31823.0,63.4698,63.4791,63.396,63.4052,31823.0
2023-06-20 13:40:00,68.7,68.87,68.69,68.84,43439.0,63.4052,63.5621,63.396,63.5344,43439.0
2023-06-20 13:45:00,68.86,68.96,68.85,68.91,49171.0,63.5529,63.6452,63.5437,63.5991,49171.0
2023-06-20 13:50:00,68.92,68.93,68.84,68.89,109448.0,63.6083,63.6175,63.5344,63.5806,109448.0
2023-06-20 13:55:00,68.89,68.9,68.8,68.84,38573.0,63.5806,63.5898,63.4975,63.5344,38573.0
2023-06-20 14:00:00,68.84,68.88,68.82,68.83,66183.0,63.5344,63.5714,63.516,63.5252,66183.0
2023-06-20 14:05:00,68.82,68.83,68.77,68.78,32088.0,63.516,63.5252,63.4698,63.4791,32088.0
2023-06-20 14:10:00,68.77,68.89,68.73,68.85,56385.0,63.4698,63.5806,63.4329,63.5437,56385.0
2023-06-20 14:15:00,68.86,68.88,68.83,68.87,34163.0,63.5529,63.5714,63.5252,63.5621,34163.0
2023-06-20 14:20:00,68.87,68.93,68.86,68.91,41457.0,63.5621,63.6175,63.5529,63.5991,41457.0
2023-06-20 14:25:00,68.9,68.94,68.87,68.91,31330.0,63.5898,63.6267,63.5621,63.5991,31330.0
2023-06-20 14:30:00,68.91,68.93,68.85,68.88,46694.0,63.5991,63.6175,63.5437,63.5714,46694.0
2023-06-20 14:35:00,68.87,68.92,68.82,68.88,32521.0,63.5621,63.6083,63.516,63.5714,32521.0
2023-06-20 14:40:00,68.89,68.94,68.87,68.9,87708.0,63.5806,63.6267,63.5621,63.5898,87708.0
2023-06-20 14:45:00,68.89,68.92,68.85,68.92,57313.0,63.5806,63.6083,63.5437,63.6083,57313.0
2023-06-20 14:50:00,68.91,68.92,68.86,68.89,36623.0,63.5991,63.6083,63.5529,63.5806,36623.0
2023-06-20 14:55:00,68.89,68.91,68.83,68.85,44305.0,63.5806,63.5991,63.5252,63.5437,44305.0
2023-06-20 15:00:00,68.86,68.91,68.84,68.85,39929.0,63.5529,63.5991,63.5344,63.5437,39929.0
2023-06-20 15:05:00,68.85,68.93,68.84,68.91,67694.0,63.5437,63.6175,63.5344,63.5991,67694.0
2023-06-20 15:10:00,68.91,68.93,68.77,68.78,70111.0,63.5991,63.6175,63.4698,63.4791,70111.0
2023-06-20 15:15:00,68.78,68.79,68.73,68.75,53554.0,63.4791,63.4883,63.4329,63.4514,53554.0
2023-06-20 15:20:00,68.75,68.79,68.73,68.78,64191.0,63.4514,63.4883,63.4329,63.4791,64191.0
2023-06-20 15:25:00,68.78,68.85,68.77,68.81,58319.0,63.4791,63.5437,63.4698,63.5068,58319.0
2023-06-20 15:30:00,68.81,68.86,68.77,68.78,92510.0,63.5068,63.5529,63.4698,63.4791,92510.0
2023-06-20 15:35:00,68.79,68.86,68.77,68.86,74802.0,63.4883,63.5529,63.4698,63.5529,74802.0
2023-06-20 15:40:00,68.85,68.86,68.76,68.8,105532.0,63.5437,63.5529,63.4606,63.4975,105532.0
2023-06-20 15:45:00,68.79,68.8,68.73,68.76,126465.0,63.4883,63.4975,63.4329,63.4606,126465.0
2023-06-20 15:50:00,68.76,68.84,68.76,68.78,196507.0,63.4606,63.5344,63.4606,63.4791,196507.0
2023-06-20 15:55:00,68.78,68.79,68.67,68.68,481153.0,63.4791,63.4883,63.3775,63.3868,481153.0
2023-06-21 09:30:00,68.29,68.46,68.18,68.31,258588.0,63.0268,63.1837,62.9253,63.0453,258588.0
2023-06-21 09:35:00,68.31,68.34,68.16,68.33,87281.0,63.0453,63.073,62.9069,63.0638,87281.0
2023-06-21 09:40:00,68.32,68.51,68.19,68.46,63553.0,63.0545,63.2299,62.9345,63.1837,63553.0
2023-06-21 09:45:00,68.45,68.79,68.45,68.71,87811.0,63.1745,63.4883,63.1745,63.4145,87811.0
2023-06-21 09:50:00,68.7,68.73,68.43,68.44,59977.0,63.4052,63.4329,63.156,63.1653,59977.0
2023-06-21 09:55:00,68.42,68.6,68.41,68.58,69051.0,63.1468,63.3129,63.1376,63.2945,69051.0
2023-06-21 10:00:00,68.61,68.65,68.51,68.53,48784.0,63.3222,63.3591,63.2299,63.2483,48784.0
2023-06-21 10:05:00,68.54,68.6,68.49,68.58,33802.0,63.2576,63.3129,63.2114,63.2945,33802.0
2023-06-21 10:10:00,68.58,68.7,68.46,68.52,67035.0,63.2945,63.4052,63.1837,63.2391,67035.0
2023-06-21 10:15:00,68.52,68.64,68.51,68.58,53749.0,63.2391,63.3499,63.2299,63.2945,53749.0
2023-06-21 10:20:00,68.57,68.6,68.51,68.59,52611.0,63.2853,63.3129,63.2299,63.3037,52611.0
2023-06-21 10:25:00,68.59,68.63,68.55,68.62,56157.0,63.3037,63.3406,63.2668,63.3314,56157.0
2023-06-21 10:30:00,68.62,68.83,68.59,68.8,93744.0,63.3314,63.5252,63.3037,63.4975,93744.0
2023-06-21 10:35:00,68.8,69.09,68.78,69.02,193023.0,63.4975,63.7652,63.4791,63.7006,193023.0
2023-06-21 10:40:00,69.03,69.09,68.92,68.95,70234.0,63.7098,63.7652,63.6083,63.636,70234.0
2023-06-21 10:45:00,68.95,69.04,68.89,68.93,83463.0,63.636,63.719,63.5806,63.6175,83463.0
2023-06-21 10:50:00,68.94,68.96,68.85,68.92,84449.0,63.6267,63.6452,63.5437,63.6083,84449.0
2023-06-21 10:55:00,68.92,69.19,68.91,69.12,108595.0,63.6083,63.8575,63.5991,63.7929,108595.0
2023-06-21 11:00:00,69.11,69.31,69.09,69.21,71812.0,63.7836,63.9682,63.7652,63.8759,71812.0
2023-06-21 11:05:00,69.19,69.33,69.15,69.3,47023.0,63.8575,63.9867,63.8206,63.959,47023.0
2023-06-21 11:10:00,69.3,69.43,69.29,69.42,60004.0,63.959,64.079,63.9498,64.0697,60004.0
2023-06-21 11:15:00,69.42,69.46,69.35,69.35,81315.0,64.0697,64.1067,64.0051,64.0051,81315.0
2023-06-21 11:20:00,69.34,69.46,69.33,69.42,52436.0,63.9959,64.1067,63.9867,64.0697,52436.0
2023-06-21 11:25:00,69.41,69.56,69.38,69.52,107614.0,64.0605,64.199,64.0328,64.162,107614.0
2023-06-21 11:30:00,69.52,69.53,69.37,69.43,46514.0,64.162,64.1713,64.0236,64.079,46514.0
2023-06-21 11:35:00,69.43,69.55,69.42,69.51,49633.0,64.079,64.1897,64.0697,64.1528,49633.0
2023-06-21 11:40:00,69.5,69.5,69.37,69.41,45549.0,64.1436,64.1436,64.0236,64.0605,45549.0
2023-06-21 11:45:00,69.4,69.43,69.34,69.34,38477.0,64.0513,64.079,63.9959,63.9959,38477.0
2023-06-21 11:50:00,69.33,69.35,69.24,69.32,54613.0,63.9867,64.0051,63.9036,63.9775,54613.0
2023-06-21 11:55:00,69.32,69.39,69.28,69.39,46189.0,63.9775,64.0421,63.9405,64.0421,46189.0
2023-06-21 12:00:00,69.37,69.44,69.37,69.38,45412.0,64.0236,64.0882,64.0236,64.0328,45412.0
2023-06-21 12:05:00,69.39,69.42,69.24,69.33,46492.0,64.0421,64.0697,63.9036,63.9867,46492.0
2023-06-21 12:10:00,69.33,69.38,69.31,69.36,40325.0,63.9867,64.0328,63.9682,64.0144,40325.0
2023-06-21 12:15:00,69.36,69.38,69.32,69.36,62715.0,64.0144,64.0328,63.9775,64.0144,62715.0
2023-06-21 12:20:00,69.36,69.42,69.32,69.4,28217.0,64.0144,64.0697,63.9775,64.0513,28217.0
2023-06-21 12:25:00,69.39,69.45,69.34,69.45,38078.0,64.0421,64.0974,63.9959,64.0974,38078.0
2023-06-21 12:30:00,69.45,69.63,69.45,69.52,311003.0,64.0974,64.2636,64.0974,64.162,311003.0
2023-06-21 12:35:00,69.52,69.62,69.44,69.62,48547.0,64.162,64.2543,64.0882,64.2543,48547.0
2023-06-21 12:40:00,69.62,69.64,69.54,69.56,80819.0,64.2543,64.2728,64.1805,64.199,80819.0
2023-06-21 12:45:00,69.56,69.56,69.39,69.41,58267.0,64.199,64.199,64.0421,64.0605,58267.0
2023-06-21 12:50:00,69.41,69.48,69.28,69.29,46619.0,64.0605,64.1251,63.9405,63.9498,46619.0
2023-06-21 12:55:00,69.3,69.33,69.18,69.19,47834.0,63.959,63.9867,63.8482,63.8575,47834.0
2023-06-21 13:00:00,69.19,69.19,69.1,69.12,39817.0,63.8575,63.8575,63.7744,63.7929,39817.0
2023-06-21 13:05:00,69.12,69.23,69.06,69.22,47939.0,63.7929,63.8944,63.7375,63.8852,47939.0
2023-06-21 13:10:00,69.22,69.24,69.15,69.17,28980.0,63.8852,63.9036,63.8206,63.839,28980.0
2023-06-21 13:15:00,69.16,69.21,69.06,69.07,42699.0,63.8298,63.8759,63.7375,63.7467,42699.0
2023-06-21 13:20:00,69.07,69.13,69.0,69.12,59563.0,63.7467,63.8021,63.6821,63.7929,59563.0
2023-06-21 13:25:00,69.12,69.19,69.06,69.07,43654.0,63.7929,63.8575,63.7375,63.7467,43654.0
2023-06-21 13:30:00,69.07,69.09,68.99,69.03,32413.0,63.7467,63.7652,63.6729,63.7098,32413.0
2023-06-21 13:35:00,69.04,69.04,68.99,69.03,24875.0,63.719,63.719,63.6729,63.7098,24875.0
2023-06-21 13:40:00,69.03,69.07,68.97,69.0,54755.0,63.7098,63.7467,63.6544,63.6821,54755.0
2023-06-21 13:45:00,68.99,69.08,68.99,69.03,33332.0,63.6729,63.7559,63.6729,63.7098,33332.0
2023-06-21 13:50:00,69.04,69.11,69.03,69.09,40897.0,63.719,63.7836,63.7098,63.7652,40897.0
2023-06-21 13:55:00,69.09,69.1,68.97,69.0,68543.0,63.7652,63.7744,63.6544,63.6821,68543.0
2023-06-21 14:00:00,69.0,69.11,68.99,69.11,58556.0,63.6821,63.7836,63.6729,63.7836,58556.0
2023-06-21 14:05:00,69.11,69.12,69.07,69.07,25885.0,63.7836,63.7929,63.7467,63.7467,25885.0
2023-06-21 14:10:00,69.08,69.1,69.0,69.02,39475.0,63.7559,63.7744,63.6821,63.7006,39475.0
2023-06-21 14:15:00,69.03,69.05,68.92,68.94,55064.0,63.7098,63.7283,63.6083,63.6267,55064.0
2023-06-21 14:20:00,68.95,69.05,68.94,69.03,57463.0,63.636,63.7283,63.6267,63.7098,57463.0
2023-06-21 14:25:00,69.04,69.1,69.03,69.1,29885.0,63.719,63.7744,63.7098,63.7744,29885.0
2023-06-21 14:30:00,69.1,69.16,69.1,69.15,49215.0,63.7744,63.8298,63.7744,63.8206,49215.0
2023-06-21 14:35:00,69.15,69.16,69.09,69.12,34050.0,63.8206,63.8298,63.7652,63.7929,34050.0
2023-06-21 14:40:00,69.12,69.16,69.11,69.13,24848.0,63.7929,63.8298,63.7836,63.8021,24848.0
2023-06-21 14:45:00,69.12,69.13,69.03,69.04,42150.0,63.7929,63.8021,63.7098,63.719,42150.0
2023-06-21 14:50:00,69.05,69.06,69.01,69.04,34600.0,63.7283,63.7375,63.6913,63.719,34600.0
2023-06-21 14:55:00,69.04,69.04,68.95,68.97,38154.0,63.719,63.719,63.636,63.6544,38154.0
2023-06-21 15:00:00,68.97,69.05,68.95,68.95,37653.0,63.6544,63.7283,63.636,63.636,37653.0
2023-06-21 15:05:00,68.95,69.01,68.92,68.96,82468.0,63.636,63.6913,63.6083,63.6452,82468.0
2023-06-21 15:10:00,68.95,69.0,68.94,68.98,29230.0,63.636,63.6821,63.6267,63.6637,29230.0
2023-06-21 15:15:00,68.98,68.99,68.95,68.98,35717.0,63.6637,63.6729,63.636,63.6637,35717.0
2023-06-21 15:20:00,68.98,68.99,68.92,68.94,63300.0,63.6637,63.6729,63.6083,63.6267,63300.0
2023-06-21 15:25:00,68.93,68.95,68.86,68.88,61235.0,63.6175,63.636,63.5529,63.5714,61235.0
2023-06-21 15:30:00,68.87,68.89,68.83,68.86,68822.0,63.5621,63.5806,63.5252,63.5529,68822.0
2023-06-21 15:35:00,68.86,68.9,68.78,68.85,69256.0,63.5529,63.5898,63.4791,63.5437,69256.0
2023-06-21 15:40:00,68.84,68.87,68.78,68.78,57217.0,63.5344,63.5621,63.4791,63.4791,57217.0
2023-06-21 15:45:00,68.78,68.82,68.75,68.75,93653.0,63.4791,63.516,63.4514,63.4514,93653.0
2023-06-21 15:50:00,68.76,68.88,68.76,68.84,141221.0,63.4606,63.5714,63.4606,63.5344,141221.0
2023-06-21 15:55:00,68.84,68.84,68.72,68.77,386534.0,63.5344,63.5344,63.4237,63.4698,386534.0
2023-06-22 09:30:00,68.98,69.1,68.8,68.85,141061.0,63.6637,63.7744,63.4975,63.5437,141061.0
2023-06-22 09:35:00,68.85,69.02,68.78,68.84,50257.0,63.5437,63.7006,63.4791,63.5344,50257.0
2023-06-22 09:40:00,68.83,69.05,68.72,69.03,77748.0,63.5252,63.7283,63.4237,63.7098,77748.0
2023-06-22 09:45:00,69.02,69.1,68.89,68.95,66501.0,63.7006,63.7744,63.5806,63.636,66501.0
2023-06-22 09:50:00,68.95,69.06,68.91,69.0,43115.0,63.636,63.7375,63.5991,63.6821,43115.0
2023-06-22 09:55:00,69.0,69.07,68.9,68.96,37862.0,63.6821,63.7467,63.5898,63.6452,37862.0
2023-06-22 10:00:00,68.96,69.02,68.91,69.01,44806.0,63.6452,63.7006,63.5991,63.6913,44806.0
2023-06-22 10:05:00,69.02,69.09,68.92,69.08,76317.0,63.7006,63.7652,63.6083,63.7559,76317.0
2023-06-22 10:10:00,69.08,69.19,69.03,69.12,55067.0,63.7559,63.8575,63.7098,63.7929,55067.0
2023-06-22 10:15:00,69.13,69.17,68.94,68.98,45047.0,63.8021,63.839,63.6267,63.6637,45047.0
2023-06-22 10:20:00,68.99,69.04,68.95,68.97,48008.0,63.6729,63.719,63.636,63.6544,48008.0
2023-06-22 10:25:00,68.97,69.07,68.97,69.02,37725.0,63.6544,63.7467,63.6544,63.7006,37725.0
2023-06-22 10:30:00,69.02,69.07,68.96,69.05,35378.0,63.7006,63.7467,63.6452,63.7283,35378.0
2023-06-22 10:35:00,69.05,69.11,68.93,68.97,59114.0,63.7283,63.7836,63.6175,63.6544,59114.0
2023-06-22 10:40:00,68.98,68.99,68.85,68.96,25435.0,63.6637,63.6729,63.5437,63.6452,25435.0
2023-06-22 10:45:00,68.95,68.97,68.88,68.92,38840.0,63.636,63.6544,63.5714,63.6083,38840.0
2023-06-22 10:50:00,68.92,69.0,68.92,68.98,43041.0,63.6083,63.6821,63.6083,63.6637,43041.0
2023-06-22 10:55:00,68.98,68.99,68.88,68.92,73046.0,63.6637,63.6729,63.5714,63.6083,73046.0
2023-06-22 11:00:00,68.91,68.98,68.91,68.91,43075.0,63.5991,63.6637,63.5991,63.5991,43075.0
2023-06-22 11:05:00,68.92,68.97,68.91,68.93,39609.0,63.6083,63.6544,63.5991,63.6175,39609.0
2023-06-22 11:10:00,68.93,68.94,68.85,68.92,40741.0,63.6175,63.6267,63.5437,63.6083,40741.0
2023-06-22 11:15:00,68.93,69.02,68.9,68.95,37106.0,63.6175,63.7006,63.5898,63.636,37106.0
2023-06-22 11:20:00,68.97,69.03,68.93,69.0,46150.0,63.6544,63.7098,63.6175,63.6821,46150.0
2023-06-22 11:25:00,68.99,69.05,68.98,69.0,34290.0,63.6729,63.7283,63.6637,63.6821,34290.0
2023-06-22 11:30:00,69.0,69.06,68.99,69.02,26883.0,63.6821,63.7375,63.6729,63.7006,26883.0
2023-06-22 11:35:00,69.03,69.04,68.98,69.02,26439.0,63.7098,63.719,63.6637,63.7006,26439.0
2023-06-22 11:40:00,69.02,69.07,68.98,68.99,33447.0,63.7006,63.7467,63.6637,63.6729,33447.0
2023-06-22 11:45:00,69.0,69.06,68.98,69.02,36106.0,63.6821,63.7375,63.6637,63.7006,36106.0
2023-06-22 11:50:00,69.03,69.06,69.01,69.04,28444.0,63.7098,63.7375,63.6913,63.719,28444.0
2023-06-22 11:55:00,69.04,69.19,69.0,69.17,508821.0,63.719,63.8575,63.6821,63.839,508821.0
2023-06-22 12:00:00,69.17,69.45,69.16,69.44,116574.0,63.839,64.0974,63.8298,64.0882,116574.0
2023-06-22 12:05:00,69.45,69.47,69.27,69.32,93053.0,64.0974,64.1159,63.9313,63.9775,93053.0
2023-06-22 12:10:00,69.33,69.47,69.32,69.42,47138.0,63.9867,64.1159,63.9775,64.0697,47138.0
2023-06-22 12:15:00,69.41,69.42,69.32,69.33,71202.0,64.0605,64.0697,63.9775,63.9867,71202.0
2023-06-22 12:20:00,69.33,69.37,69.25,69.37,50917.0,63.9867,64.0236,63.9128,64.0236,50917.0
2023-06-22 12:25:00,69.36,69.4,69.33,69.36,40908.0,64.0144,64.0513,63.9867,64.0144,40908.0
2023-06-22 12:30:00,69.36,69.46,69.35,69.44,45279.0,64.0144,64.1067,64.0051,64.0882,45279.0
2023-06-22 12:35:00,69.45,69.54,69.44,69.52,72732.0,64.0974,64.1805,64.0882,64.162,72732.0
2023-06-22 12:40:00,69.51,69.52,69.32,69.35,46373.0,64.1528,64.162,63.9775,64.0051,46373.0
2023-06-22 12:45:00,69.34,69.35,69.22,69.27,50941.0,63.9959,64.0051,63.8852,63.9313,50941.0
2023-06-22 12:50:00,69.28,69.39,69.26,69.39,66401.0,63.9405,64.0421,63.9221,64.0421,66401.0
2023-06-22 12:55:00,69.39,69.47,69.39,69.47,33105.0,64.0421,64.1159,64.0421,64.1159,33105.0
2023-06-22 13:00:00,69.47,69.49,69.37,69.38,30020.0,64.1159,64.1343,64.0236,64.0328,30020.0
2023-06-22 13:05:00,69.39,69.45,69.38,69.42,22877.0,64.0421,64.0974,64.0328,64.0697,22877.0
2023-06-22 13:10:00,69.42,69.43,69.36,69.42,42756.0,64.0697,64.079,64.0144,64.0697,42756.0
2023-06-22 13:15:00,69.42,69.49,69.39,69.44,34066.0,64.0697,64.1343,64.0421,64.0882,34066.0
2023-06-22 13:20:00,69.44,69.48,69.42,69.47,24010.0,64.0882,64.1251,64.0697,64.1159,24010.0
2023-06-22 13:25:00,69.48,69.52,69.43,69.43,19832.0,64.1251,64.162,64.079,64.079,19832.0
2023-06-22 13:30:00,69.44,69.51,69.41,69.48,37980.0,64.0882,64.1528,64.0605,64.1251,37980.0
2023-06-22 13:35:00,69.49,69.55,69.46,69.53,43018.0,64.1343,64.1897,64.1067,64.1713,43018.0
2023-06-22 13:40:00,69.54,69.57,69.52,69.55,50983.0,64.1805,64.2082,64.162,64.1897,50983.0
2023-06-22 13:45:00,69.54,69.58,69.52,69.58,44314.0,64.1805,64.2174,64.162,64.2174,44314.0
2023-06-22 13:50:00,69.58,69.6,69.45,69.45,85733.0,64.2174,64.2359,64.0974,64.0974,85733.0
2023-06-22 13:55:00,69.45,69.46,69.39,69.4,53519.0,64.0974,64.1067,64.0421,64.0513,53519.0
2023-06-22 14:00:00,69.41,69.41,69.36,69.4,42930.0,64.0605,64.0605,64.0144,64.0513,42930.0
2023-06-22 14:05:00,69.4,69.47,69.39,69.45,27000.0,64.0513,64.1159,64.0421,64.0974,27000.0
2023-06-22 14:10:00,69.45,69.52,69.45,69.51,30630.0,64.0974,64.162,64.0974,64.1528,30630.0
2023-06-22 14:15:00,69.51,69.52,69.41,69.41,42549.0,64.1528,64.162,64.0605,64.0605,42549.0
2023-06-22 14:20:00,69.42,69.49,69.41,69.48,21456.0,64.0697,64.1343,64.0605,64.1251,21456.0
2023-06-22 14:25:00,69.48,69.57,69.47,69.56,55624.0,64.1251,64.2082,64.1159,64.199,55624.0
2023-06-22 14:30:00,69.55,69.57,69.52,69.55,36157.0,64.1897,64.2082,64.162,64.1897,36157.0
2023-06-22 14:35:00,69.56,69.59,69.55,69.58,49505.0,64.199,64.2266,64.1897,64.2174,49505.0
2023-06-22 14:40:00,69.59,69.67,69.58,69.65,139000.0,64.2266,64.3005,64.2174,64.282,139000.0
2023-06-22 14:45:00,69.65,69.66,69.54,69.61,50705.0,64.282,64.2912,64.1805,64.2451,50705.0
2023-06-22 14:50:00,69.61,69.62,69.57,69.61,31585.0,64.2451,64.2543,64.2082,64.2451,31585.0
2023-06-22 14:55:00,69.61,69.68,69.6,69.68,39803.0,64.2451,64.3097,64.2359,64.3097,39803.0
2023-06-22 15:00:00,69.68,69.7,69.64,69.64,45854.0,64.3097,64.3282,64.2728,64.2728,45854.0
2023-06-22 15:05:00,69.64,69.65,69.56,69.58,30409.0,64.2728,64.282,64.199,64.2174,30409.0
2023-06-22 15:10:00,69.58,69.59,69.52,69.58,163583.0,64.2174,64.2266,64.162,64.2174,163583.0
2023-06-22 15:15:00,69.58,69.61,69.53,69.55,41610.0,64.2174,64.2451,64.1713,64.1897,41610.0
2023-06-22 15:20:00,69.56,69.56,69.52,69.56,39577.0,64.199,64.199,64.162,64.199,39577.0
2023-06-22 15:25:00,69.56,69.59,69.48,69.48,60457.0,64.199,64.2266,64.1251,64.1251,60457.0
2023-06-22 15:30:00,69.49,69.5,69.4,69.42,55156.0,64.1343,64.1436,64.0513,64.0697,55156.0
2023-06-22 15:35:00,69.42,69.53,69.41,69.53,65635.0,64.0697,64.1713,64.0605,64.1713,65635.0
2023-06-22 15:40:00,69.53,69.53,69.44,69.45,77738.0,64.1713,64.1713,64.0882,64.0974,77738.0
2023-06-22 15:45:00,69.44,69.49,69.41,69.44,85528.0,64.0882,64.1343,64.0605,64.0882,85528.0
2023-06-22 15:50:00,69.44,69.47,69.38,69.4,151829.0,64.0882,64.1159,64.0328,64.0513,151829.0
2023-06-22 15:55:00,69.41,69.45,69.35,69.42,284314.0,64.0605,64.0974,64.0051,64.0697,284314.0
2023-06-23 09:30:00,69.37,69.49,69.16,69.21,102463.0,64.0236,64.1343,63.8298,63.8759,102463.0
2023-06-23 09:35:00,69.25,69.37,69.17,69.27,42815.0,63.9128,64.0236,63.839,63.9313,42815.0
2023-06-23 09:40:00,69.27,69.46,69.24,69.44,79050.0,63.9313,64.1067,63.9036,64.0882,79050.0
2023-06-23 09:45:00,69.46,69.7,69.45,69.57,113084.0,64.1067,64.3282,64.0974,64.2082,113084.0
2023-06-23 09:50:00,69.57,69.83,69.51,69.7,155036.0,64.2082,64.4481,64.1528,64.3282,155036.0
2023-06-23 09:55:00,69.7,69.77,69.53,69.57,72952.0,64.3282,64.3928,64.1713,64.2082,72952.0
2023-06-23 10:00:00,69.58,69.65,69.53,69.59,31163.0,64.2174,64.282,64.1713,64.2266,31163.0
2023-06-23 10:05:00,69.58,69.58,69.38,69.4,107372.0,64.2174,64.2174,64.0328,64.0513,107372.0
2023-06-23 10:10:00,69.41,69.48,69.38,69.46,54554.0,64.0605,64.1251,64.0328,64.1067,54554.0
2023-06-23 10:15:00,69.46,69.55,69.44,69.48,41575.0,64.1067,64.1897,64.0882,64.1251,41575.0
2023-06-23 10:20:00,69.48,69.58,69.48,69.54,51849.0,64.1251,64.2174,64.1251,64.1805,51849.0
2023-06-23 10:25:00,69.54,69.55,69.44,69.45,63036.0,64.1805,64.1897,64.0882,64.0974,63036.0
2023-06-23 10:30:00,69.43,69.63,69.41,69.62,68154.0,64.079,64.2636,64.0605,64.2543,68154.0
2023-06-23 10:35:00,69.63,69.72,69.56,69.72,86018.0,64.2636,64.3466,64.199,64.3466,86018.0
2023-06-23 10:40:00,69.71,69.73,69.62,69.64,53737.0,64.3374,64.3559,64.2543,64.2728,53737.0
2023-06-23 10:45:00,69.65,69.72,69.59,69.71,37986.0,64.282,64.3466,64.2266,64.3374,37986.0
2023-06-23 10:50:00,69.71,69.71,69.56,69.6,183505.0,64.3374,64.3374,64.199,64.2359,183505.0
2023-06-23 10:55:00,69.61,69.67,69.58,69.65,44626.0,64.2451,64.3005,64.2174,64.282,44626.0
2023-06-23 11:00:00,69.65,69.77,69.64,69.75,29366.0,64.282,64.3928,64.2728,64.3743,29366.0
2023-06-23 11:05:00,69.76,69.76,69.59,69.62,43854.0,64.3835,64.3835,64.2266,64.2543,43854.0
2023-06-23 11:10:00,69.62,69.63,69.52,69.58,28785.0,64.2543,64.2636,64.162,64.2174,28785.0
2023-06-23 11:15:00,69.59,69.65,69.58,69.59,53984.0,64.2266,64.282,64.2174,64.2266,53984.0
2023-06-23 11:20:00,69.6,69.63,69.54,69.56,35246.0,64.2359,64.2636,64.1805,64.199,35246.0
2023-06-23 11:25:00,69.57,69.62,69.56,69.61,48807.0,64.2082,64.2543,64.199,64.2451,48807.0
2023-06-23 11:30:00,69.6,69.61,69.55,69.58,36166.0,64.2359,64.2451,64.1897,64.2174,36166.0
2023-06-23 11:35:00,69.57,69.6,69.54,69.55,27011.0,64.2082,64.2359,64.1805,64.1897,27011.0
2023-06-23 11:40:00,69.54,69.55,69.49,69.52,27104.0,64.1805,64.1897,64.1343,64.162,27104.0
2023-06-23 11:45:00,69.54,69.54,69.47,69.49,27630.0,64.1805,64.1805,64.1159,64.1343,27630.0
2023-06-23 11:50:00,69.49,69.52,69.42,69.52,45279.0,64.1343,64.162,64.0697,64.162,45279.0
2023-06-23 11:55:00,69.52,69.57,69.48,69.53,64443.0,64.162,64.2082,64.1251,64.1713,64443.0
2023-06-23 12:00:00,69.54,69.55,69.5,69.55,56704.0,64.1805,64.1897,64.1436,64.1897,56704.0
2023-06-23 12:05:00,69.54,69.65,69.52,69.64,57241.0,64.1805,64.282,64.162,64.2728,57241.0
2023-06-23 12:10:00,69.64,69.66,69.51,69.54,92003.0,64.2728,64.2912,64.1528,64.1805,92003.0
2023-06-23 12:15:00,69.53,69.55,69.44,69.44,30269.0,64.1713,64.1897,64.0882,64.0882,30269.0
2023-06-23 12:20:00,69.43,69.59,69.43,69.56,45147.0,64.079,64.2266,64.079,64.199,45147.0
2023-06-23 12:25:00,69.56,69.64,69.55,69.64,51357.0,64.199,64.2728,64.1897,64.2728,51357.0
2023-06-23 12:30:00,69.63,69.66,69.59,69.66,52197.0,64.2636,64.2912,64.2266,64.2912,52197.0
2023-06-23 12:35:00,69.66,69.71,69.65,69.7,26427.0,64.2912,64.3374,64.282,64.3282,26427.0
2023-06-23 12:40:00,69.7,69.73,69.65,69.7,52661.0,64.3282,64.3559,64.282,64.3282,52661.0
2023-06-23 12:45:00,69.7,69.82,69.7,69.79,41459.0,64.3282,64.4389,64.3282,64.4112,41459.0
2023-06-23 12:50:00,69.78,69.86,69.75,69.8,50832.0,64.402,64.4758,64.3743,64.4205,50832.0
2023-06-23 12:55:00,69.8,69.81,69.7,69.71,43628.0,64.4205,64.4297,64.3282,64.3374,43628.0
2023-06-23 13:00:00,69.72,69.72,69.63,69.66,28657.0,64.3466,64.3466,64.2636,64.2912,28657.0
2023-06-23 13:05:00,69.66,69.66,69.59,69.66,44871.0,64.2912,64.2912,64.2266,64.2912,44871.0
2023-06-23 13:10:00,69.66,69.71,69.64,69.71,28377.0,64.2912,64.3374,64.2728,64.3374,28377.0
2023-06-23 13:15:00,69.71,69.71,69.65,69.67,37561.0,64.3374,64.3374,64.282,64.3005,37561.0
2023-06-23 13:20:00,69.67,69.7,69.67,69.69,42405.0,64.3005,64.3282,64.3005,64.3189,42405.0
2023-06-23 13:25:00,69.69,69.77,69.68,69.77,38546.0,64.3189,64.3928,64.3097,64.3928,38546.0
2023-06-23 13:30:00,69.75,69.75,69.68,69.72,22936.0,64.3743,64.3743,64.3097,64.3466,22936.0
2023-06-23 13:35:00,69.73,69.79,69.72,69.78,33969.0,64.3559,64.4112,64.3466,64.402,33969.0
2023-06-23 13:40:00,69.78,69.79,69.73,69.76,40827.0,64.402,64.4112,64.3559,64.3835,40827.0
2023-06-23 13:45:00,69.75,69.77,69.72,69.75,18792.0,64.3743,64.3928,64.3466,64.3743,18792.0
2023-06-23 13:50:00,69.75,69.77,69.72,69.73,21176.0,64.3743,64.3928,64.3466,64.3559,21176.0
2023-06-23 13:55:00,69.73,69.75,69.63,69.64,46638.0,64.3559,64.3743,64.2636,64.2728,46638.0
2023-06-23 14:00:00,69.64,69.64,69.58,69.61,32162.0,64.2728,64.2728,64.2174,64.2451,32162.0
2023-06-23 14:05:00,69.6,69.66,69.57,69.63,46122.0,64.2359,64.2912,64.2082,64.2636,46122.0
2023-06-23 14:10:00,69.63,69.65,69.59,69.61,36066.0,64.2636,64.282,64.2266,64.2451,36066.0
2023-06-23 14:15:00,69.6,69.63,69.58,69.59,35398.0,64.2359,64.2636,64.2174,64.2266,35398.0
2023-06-23 14:20:00,69.58,69.61,69.57,69.58,32683.0,64.2174,64.2451,64.2082,64.2174,32683.0
2023-06-23 14:25:00,69.58,69.58,69.53,69.53,28524.0,64.2174,64.2174,64.1713,64.1713,28524.0
2023-06-23 14:30:00,69.53,69.55,69.51,69.54,47627.0,64.1713,64.1897,64.1528,64.1805,47627.0
2023-06-23 14:35:00,69.54,69.54,69.47,69.49,34751.0,64.1805,64.1805,64.1159,64.1343,34751.0
2023-06-23 14:40:00,69.5,69.54,69.47,69.52,66891.0,64.1436,64.1805,64.1159,64.162,66891.0
2023-06-23 14:45:00,69.53,69.55,69.47,69.53,51447.0,64.1713,64.1897,64.1159,64.1713,51447.0
2023-06-23 14:50:00,69.53,69.53,69.48,69.48,28252.0,64.1713,64.1713,64.1251,64.1251,28252.0
2023-06-23 14:55:00,69.48,69.52,69.48,69.52,38250.0,64.1251,64.162,64.1251,64.162,38250.0
2023-06-23 15:00:00,69.51,69.55,69.48,69.51,49914.0,64.1528,64.1897,64.1251,64.1528,49914.0
2023-06-23 15:05:00,69.51,69.61,69.5,69.6,49834.0,64.1528,64.2451,64.1436,64.2359,49834.0
2023-06-23 15:10:00,69.6,69.63,69.58,69.59,47047.0,64.2359,64.2636,64.2174,64.2266,47047.0
2023-06-23 15:15:00,69.6,69.65,69.55,69.58,90137.0,64.2359,64.282,64.1897,64.2174,90137.0
2023-06-23 15:20:00,69.58,69.59,69.53,69.56,44608.0,64.2174,64.2266,64.1713,64.199,44608.0
2023-06-23 15:25:00,69.57,69.59,69.53,69.54,41394.0,64.2082,64.2266,64.1713,64.1805,41394.0
2023-06-23 15:30:00,69.55,69.57,69.5,69.53,80561.0,64.1897,64.2082,64.1436,64.1713,80561.0
2023-06-23 15:35:00,69.52,69.58,69.52,69.56,73678.0,64.162,64.2174,64.162,64.199,73678.0
2023-06-23 15:40:00,69.56,69.63,69.54,69.63,98613.0,64.199,64.2636,64.1805,64.2636,98613.0
2023-06-23 15:45:00,69.62,69.7,69.59,69.6,222134.0,64.2543,64.3282,64.2266,64.2359,222134.0
2023-06-23 15:50:00,69.59,69.7,69.55,69.64,290876.0,64.2266,64.3282,64.1897,64.2728,290876.0
2023-06-23 15:55:00,69.64,69.71,69.58,69.62,480098.0,64.2728,64.3374,64.2174,64.2543,480098.0
2023-06-26 09:30:00,69.83,69.83,69.38,69.53,276435.0,64.4481,64.4481,64.0328,64.1713,276435.0
2023-06-26 09:35:00,69.51,69.58,69.26,69.31,57077.0,64.1528,64.2174,63.9221,63.9682,57077.0
2023-06-26 09:40:00,69.31,69.58,69.3,69.55,65851.0,63.9682,64.2174,63.959,64.1897,65851.0
2023-06-26 09:45:00,69.56,69.64,69.49,69.53,73059.0,64.199,64.2728,64.1343,64.1713,73059.0
2023-06-26 09:50:00,69.52,69.53,69.41,69.5,114248.0,64.162,64.1713,64.0605,64.1436,114248.0
2023-06-26 09:55:00,69.51,69.54,69.31,69.37,71296.0,64.1528,64.1805,63.9682,64.0236,71296.0
2023-06-26 10:00:00,69.37,69.46,69.29,69.45,94024.0,64.0236,64.1067,63.9498,64.0974,94024.0
2023-06-26 10:05:00,69.45,69.53,69.42,69.47,141956.0,64.0974,64.1713,64.0697,64.1159,141956.0
2023-06-26 10:10:00,69.47,69.58,69.45,69.51,66498.0,64.1159,64.2174,64.0974,64.1528,66498.0
2023-06-26 10:15:00,69.51,69.61,69.5,69.55,138349.0,64.1528,64.2451,64.1436,64.1897,138349.0
2023-06-26 10:20:00,69.54,69.54,69.36,69.42,81032.0,64.1805,64.1805,64.0144,64.0697,81032.0
2023-06-26 10:25:00,69.42,69.47,69.4,69.46,94269.0,64.0697,64.1159,64.0513,64.1067,94269.0
2023-06-26 10:30:00,69.47,69.5,69.4,69.48,68757.0,64.1159,64.1436,64.0513,64.1251,68757.0
2023-06-26 10:35:00,69.48,69.54,69.48,69.5,72638.0,64.1251,64.1805,64.1251,64.1436,72638.0
2023-06-26 10:40:00,69.5,69.57,69.47,69.55,75024.0,64.1436,64.2082,64.1159,64.1897,75024.0
2023-06-26 10:45:00,69.55,69.58,69.49,69.55,40771.0,64.1897,64.2174,64.1343,64.1897,40771.0
2023-06-26 10:50:00,69.54,69.62,69.53,69.58,37120.0,64.1805,64.2543,64.1713,64.2174,37120.0
2023-06-26 10:55:00,69.58,69.61,69.5,69.61,73858.0,64.2174,64.2451,64.1436,64.2451,73858.0
2023-06-26 11:00:00,69.61,69.7,69.6,69.7,41200.0,64.2451,64.3282,64.2359,64.3282,41200.0
2023-06-26 11:05:00,69.7,69.82,69.68,69.81,57422.0,64.3282,64.4389,64.3097,64.4297,57422.0
2023-06-26 11:10:00,69.81,69.85,69.75,69.83,31922.0,64.4297,64.4666,64.3743,64.4481,31922.0
2023-06-26 11:15:00,69.83,70.04,69.83,70.03,101815.0,64.4481,64.642,64.4481,64.6327,101815.0
2023-06-26 11:20:00,70.02,70.09,69.93,69.93,56212.0,64.6235,64.6881,64.5404,64.5404,56212.0
2023-06-26 11:25:00,69.94,69.96,69.83,69.85,47984.0,64.5497,64.5681,64.4481,64.4666,47984.0
2023-06-26 11:30:00,69.86,69.93,69.83,69.88,49042.0,64.4758,64.5404,64.4481,64.4943,49042.0
2023-06-26 11:35:00,69.87,70.06,69.85,70.03,64477.0,64.4851,64.6604,64.4666,64.6327,64477.0
2023-06-26 11:40:00,70.03,70.09,70.0,70.08,54893.0,64.6327,64.6881,64.605,64.6789,54893.0
2023-06-26 11:45:00,70.09,70.15,70.03,70.15,93192.0,64.6881,64.7435,64.6327,64.7435,93192.0
2023-06-26 11:50:00,70.16,70.23,70.15,70.16,57703.0,64.7527,64.8173,64.7435,64.7527,57703.0
2023-06-26 11:55:00,70.16,70.24,70.15,70.19,39992.0,64.7527,64.8265,64.7435,64.7804,39992.0
2023-06-26 12:00:00,70.18,70.28,70.18,70.26,55206.0,64.7712,64.8635,64.7712,64.845,55206.0
2023-06-26 12:05:00,70.25,70.34,70.22,70.33,58616.0,64.8358,64.9188,64.8081,64.9096,58616.0
2023-06-26 12:10:00,70.34,70.36,70.26,70.31,75560.0,64.9188,64.9373,64.845,64.8912,75560.0
2023-06-26 12:15:00,70.31,70.36,70.26,70.32,47171.0,64.8912,64.9373,64.845,64.9004,47171.0
2023-06-26 12:20:00,70.31,70.4,70.31,70.4,47904.0,64.8912,64.9742,64.8912,64.9742,47904.0
2023-06-26 12:25:00,70.39,70.43,70.34,70.42,22376.0,64.965,65.0019,64.9188,64.9927,22376.0
2023-06-26 12:30:00,70.43,70.43,70.38,70.39,33530.0,65.0019,65.0019,64.9558,64.965,33530.0
2023-06-26 12:35:00,70.4,70.5,70.39,70.48,67701.0,64.9742,65.0665,64.965,65.048,67701.0
2023-06-26 12:40:00,70.48,70.62,70.48,70.62,62585.0,65.048,65.1773,65.048,65.1773,62585.0
2023-06-26 12:45:00,70.61,70.62,70.49,70.5,59711.0,65.168,65.1773,65.0573,65.0665,59711.0
2023-06-26 12:50:00,70.48,70.52,70.44,70.5,47596.0,65.048,65.085,65.0111,65.0665,47596.0
2023-06-26 12:55:00,70.51,70.56,70.5,70.55,44730.0,65.0757,65.1219,65.0665,65.1127,44730.0
2023-06-26 13:00:00,70.55,70.56,70.46,70.46,75206.0,65.1127,65.1219,65.0296,65.0296,75206.0
2023-06-26 13:05:00,70.45,70.46,70.35,70.38,55337.0,65.0204,65.0296,64.9281,64.9558,55337.0
2023-06-26 13:10:00,70.37,70.46,70.37,70.44,41650.0,64.9465,65.0296,64.9465,65.0111,41650.0
2023-06-26 13:15:00,70.44,70.51,70.43,70.49,26299.0,65.0111,65.0757,65.0019,65.0573,26299.0
2023-06-26 13:20:00,70.48,70.5,70.41,70.47,37994.0,65.048,65.0665,64.9834,65.0388,37994.0
2023-06-26 13:25:00,70.46,70.5,70.44,70.5,26241.0,65.0296,65.0665,65.0111,65.0665,26241.0
2023-06-26 13:30:00,70.5,70.53,70.4,70.47,52894.0,65.0665,65.0942,64.9742,65.0388,52894.0
2023-06-26 13:35:00,70.47,70.47,70.4,70.41,56769.0,65.0388,65.0388,64.9742,64.9834,56769.0
2023-06-26 13:40:00,70.41,70.46,70.4,70.44,45887.0,64.9834,65.0296,64.9742,65.0111,45887.0
2023-06-26 13:45:00,70.44,70.44,70.4,70.4,54991.0,65.0111,65.0111,64.9742,64.9742,54991.0
2023-06-26 13:50:00,70.4,70.41,70.26,70.29,58770.0,64.9742,64.9834,64.845,64.8727,58770.0
2023-06-26 13:55:00,70.3,70.31,70.25,70.27,39319.0,64.8819,64.8912,64.8358,64.8542,39319.0
2023-06-26 14:00:00,70.28,70.29,70.26,70.29,28664.0,64.8635,64.8727,64.845,64.8727,28664.0
2023-06-26 14:05:00,70.28,70.29,70.18,70.21,89505.0,64.8635,64.8727,64.7712,64.7989,89505.0
2023-06-26 14:10:00,70.22,70.28,70.15,70.27,149342.0,64.8081,64.8635,64.7435,64.8542,149342.0
2023-06-26 14:15:00,70.27,70.29,70.22,70.23,56904.0,64.8542,64.8727,64.8081,64.8173,56904.0
2023-06-26 14:20:00,70.22,70.23,70.14,70.19,37111.0,64.8081,64.8173,64.7343,64.7804,37111.0
2023-06-26 14:25:00,70.18,70.27,70.17,70.27,64963.0,64.7712,64.8542,64.7619,64.8542,64963.0
2023-06-26 14:30:00,70.27,70.31,70.26,70.31,45778.0,64.8542,64.8912,64.845,64.8912,45778.0
2023-06-26 14:35:00,70.31,70.32,70.23,70.23,59182.0,64.8912,64.9004,64.8173,64.8173,59182.0
2023-06-26 14:40:00,70.23,70.29,70.21,70.29,30670.0,64.8173,64.8727,64.7989,64.8727,30670.0
2023-06-26 14:45:00,70.3,70.3,70.24,70.27,50287.0,64.8819,64.8819,64.8265,64.8542,50287.0
2023-06-26 14:50:00,70.27,70.27,70.19,70.2,88688.0,64.8542,64.8542,64.7804,64.7896,88688.0
2023-06-26 14:55:00,70.2,70.24,70.2,70.2,47106.0,64.7896,64.8265,64.7896,64.7896,47106.0
2023-06-26 15:00:00,70.2,70.24,70.2,70.23,32595.0,64.7896,64.8265,64.7896,64.8173,32595.0
2023-06-26 15:05:00,70.22,70.25,70.17,70.2,47376.0,64.8081,64.8358,64.7619,64.7896,47376.0
2023-06-26 15:10:00,70.21,70.21,70.11,70.15,66934.0,64.7989,64.7989,64.7066,64.7435,66934.0
2023-06-26 15:15:00,70.15,70.22,70.14,70.22,56759.0,64.7435,64.8081,64.7343,64.8081,56759.0
2023-06-26 15:20:00,70.22,70.23,70.15,70.16,55758.0,64.8081,64.8173,64.7435,64.7527,55758.0
2023-06-26 15:25:00,70.15,70.16,70.11,70.16,76087.0,64.7435,64.7527,64.7066,64.7527,76087.0
2023-06-26 15:30:00,70.15,70.15,70.08,70.13,132596.0,64.7435,64.7435,64.6789,64.725,132596.0
2023-06-26 15:35:00,70.13,70.14,70.06,70.09,101231.0,64.725,64.7343,64.6604,64.6881,101231.0
2023-06-26 15:40:00,70.09,70.1,69.99,69.99,107828.0,64.6881,64.6973,64.5958,64.5958,107828.0
2023-06-26 15:45:00,69.98,69.99,69.85,69.91,144064.0,64.5866,64.5958,64.4666,64.522,144064.0
2023-06-26 15:50:00,69.9,69.92,69.84,69.89,190659.0,64.5128,64.5312,64.4574,64.5035,190659.0
2023-06-26 15:55:00,69.89,69.9,69.82,69.88,407226.0,64.5035,64.5128,64.4389,64.4943,407226.0
2023-06-27 09:30:00,67.96,68.19,67.53,67.59,755430.0,62.7223,62.9345,62.3254,62.3808,755430.0
2023-06-27 09:35:00,67.58,67.82,67.54,67.78,441152.0,62.3716,62.5931,62.3346,62.5561,441152.0
2023-06-27 09:40:00,67.78,68.21,67.75,67.97,462760.0,62.5561,62.953,62.5285,62.7315,462760.0
2023-06-27 09:45:00,67.95,68.05,67.88,68.01,128540.0,62.713,62.8053,62.6484,62.7684,128540.0
2023-06-27 09:50:00,68.02,68.02,67.78,67.82,182532.0,62.7776,62.7776,62.5561,62.5931,182532.0
2023-06-27 09:55:00,67.83,67.99,67.76,67.8,180572.0,62.6023,62.75,62.5377,62.5746,180572.0
2023-06-27 10:00:00,67.8,67.86,67.74,67.8,205911.0,62.5746,62.63,62.5192,62.5746,205911.0
2023-06-27 10:05:00,67.8,68.0,67.79,67.91,130473.0,62.5746,62.7592,62.5654,62.6761,130473.0
2023-06-27 10:10:00,67.9,68.03,67.82,68.01,145833.0,62.6669,62.7869,62.5931,62.7684,145833.0
2023-06-27 10:15:00,68.0,68.23,67.95,68.19,204964.0,62.7592,62.9715,62.713,62.9345,204964.0
2023-06-27 10:20:00,68.19,68.34,68.18,68.3,112791.0,62.9345,63.073,62.9253,63.0361,112791.0
2023-06-27 10:25:00,68.3,68.39,68.27,68.37,207975.0,63.0361,63.1191,63.0084,63.1007,207975.0
2023-06-27 10:30:00,68.36,68.37,68.12,68.26,114806.0,63.0914,63.1007,62.8699,62.9991,114806.0
2023-06-27 10:35:00,68.26,68.28,68.12,68.13,116828.0,62.9991,63.0176,62.8699,62.8792,116828.0
2023-06-27 10:40:00,68.13,68.27,68.0,68.26,354911.0,62.8792,63.0084,62.7592,62.9991,354911.0
2023-06-27 10:45:00,68.27,68.43,68.26,68.33,91865.0,63.0084,63.156,62.9991,63.0638,91865.0
2023-06-27 10:50:00,68.31,68.5,68.31,68.42,113341.0,63.0453,63.2206,63.0453,63.1468,113341.0
2023-06-27 10:55:00,68.41,68.56,68.41,68.56,137828.0,63.1376,63.276,63.1376,63.276,137828.0
2023-06-27 11:00:00,68.56,68.62,68.52,68.57,113938.0,63.276,63.3314,63.2391,63.2853,113938.0
2023-06-27 11:05:00,68.57,68.8,68.57,68.77,136247.0,63.2853,63.4975,63.2853,63.4698,136247.0
2023-06-27 11:10:00,68.77,68.81,68.68,68.8,175778.0,63.4698,63.5068,63.3868,63.4975,175778.0
2023-06-27 11:15:00,68.81,68.9,68.71,68.78,199424.0,63.5068,63.5898,63.4145,63.4791,199424.0
2023-06-27 11:20:00,68.79,68.85,68.54,68.55,221667.0,63.4883,63.5437,63.2576,63.2668,221667.0
2023-06-27 11:25:00,68.54,68.7,68.42,68.5,165386.0,63.2576,63.4052,63.1468,63.2206,165386.0
2023-06-27 11:30:00,68.49,68.54,68.44,68.52,183878.0,63.2114,63.2576,63.1653,63.2391,183878.0
2023-06-27 11:35:00,68.52,68.62,68.48,68.53,64714.0,63.2391,63.3314,63.2022,63.2483,64714.0
2023-06-27 11:40:00,68.55,68.58,68.48,68.55,71700.0,63.2668,63.2945,63.2022,63.2668,71700.0
2023-06-27 11:45:00,68.56,68.68,68.54,68.66,87918.0,63.276,63.3868,63.2576,63.3683,87918.0
2023-06-27 11:50:00,68.67,68.7,68.6,68.66,65451.0,63.3775,63.4052,63.3129,63.3683,65451.0
2023-06-27 11:55:00,68.67,68.67,68.58,68.61,59332.0,63.3775,63.3775,63.2945,63.3222,59332.0
2023-06-27 12:00:00,68.61,68.62,68.52,68.56,53605.0,63.3222,63.3314,63.2391,63.276,53605.0
2023-06-27 12:05:00,68.55,68.61,68.49,68.5,47903.0,63.2668,63.3222,63.2114,63.2206,47903.0
2023-06-27 12:10:00,68.51,68.61,68.49,68.61,101631.0,63.2299,63.3222,63.2114,63.3222,101631.0
2023-06-27 12:15:00,68.61,68.63,68.51,68.55,53723.0,63.3222,63.3406,63.2299,63.2668,53723.0
2023-06-27 12:20:00,68.55,68.57,68.5,68.55,57070.0,63.2668,63.2853,63.2206,63.2668,57070.0
2023-06-27 12:25:00,68.56,68.62,68.55,68.56,40348.0,63.276,63.3314,63.2668,63.276,40348.0
2023-06-27 12:30:00,68.56,68.62,68.54,68.56,54108.0,63.276,63.3314,63.2576,63.276,54108.0
2023-06-27 12:35:00,68.56,68.65,68.55,68.65,32332.0,63.276,63.3591,63.2668,63.3591,32332.0
2023-06-27 12:40:00,68.65,68.74,68.62,68.73,103121.0,63.3591,63.4422,63.3314,63.4329,103121.0
2023-06-27 12:45:00,68.73,68.74,68.61,68.68,40247.0,63.4329,63.4422,63.3222,63.3868,40247.0
2023-06-27 12:50:00,68.67,68.68,68.6,68.66,33489.0,63.3775,63.3868,63.3129,63.3683,33489.0
2023-06-27 12:55:00,68.66,68.67,68.61,68.62,37033.0,63.3683,63.3775,63.3222,63.3314,37033.0
2023-06-27 13:00:00,68.62,68.71,68.62,68.7,26729.0,63.3314,63.4145,63.3314,63.4052,26729.0
2023-06-27 13:05:00,68.71,68.75,68.68,68.74,46523.0,63.4145,63.4514,63.3868,63.4422,46523.0
2023-06-27 13:10:00,68.75,68.88,68.74,68.88,61923.0,63.4514,63.5714,63.4422,63.5714,61923.0
2023-06-27 13:15:00,68.88,68.9,68.79,68.79,39476.0,63.5714,63.5898,63.4883,63.4883,39476.0
2023-06-27 13:20:00,68.79,68.81,68.74,68.74,50462.0,63.4883,63.5068,63.4422,63.4422,50462.0
2023-06-27 13:25:00,68.73,68.74,68.67,68.69,37776.0,63.4329,63.4422,63.3775,63.396,37776.0
2023-06-27 13:30:00,68.7,68.75,68.69,68.75,46758.0,63.4052,63.4514,63.396,63.4514,46758.0
2023-06-27 13:35:00,68.75,68.8,68.72,68.8,38225.0,63.4514,63.4975,63.4237,63.4975,38225.0
2023-06-27 13:40:00,68.8,68.89,68.78,68.89,131302.0,63.4975,63.5806,63.4791,63.5806,131302.0
2023-06-27 13:45:00,68.89,69.04,68.88,69.04,216225.0,63.5806,63.719,63.5714,63.719,216225.0
2023-06-27 13:50:00,69.03,69.04,68.82,68.85,55428.0,63.7098,63.719,63.516,63.5437,55428.0
2023-06-27 13:55:00,68.85,68.88,68.81,68.85,56122.0,63.5437,63.5714,63.5068,63.5437,56122.0
2023-06-27 14:00:00,68.85,68.89,68.81,68.87,44710.0,63.5437,63.5806,63.5068,63.5621,44710.0
2023-06-27 14:05:00,68.87,68.98,68.87,68.92,74619.0,63.5621,63.6637,63.5621,63.6083,74619.0
2023-06-27 14:10:00,68.92,68.99,68.9,68.98,104204.0,63.6083,63.6729,63.5898,63.6637,104204.0
2023-06-27 14:15:00,68.97,68.99,68.92,68.92,31317.0,63.6544,63.6729,63.6083,63.6083,31317.0
2023-06-27 14:20:00,68.92,68.99,68.9,68.98,39740.0,63.6083,63.6729,63.5898,63.6637,39740.0
2023-06-27 14:25:00,68.97,68.98,68.9,68.91,43813.0,63.6544,63.6637,63.5898,63.5991,43813.0
2023-06-27 14:30:00,68.91,68.92,68.85,68.9,57109.0,63.5991,63.6083,63.5437,63.5898,57109.0
2023-06-27 14:35:00,68.89,68.9,68.8,68.83,41116.0,63.5806,63.5898,63.4975,63.5252,41116.0
2023-06-27 14:40:00,68.83,68.86,68.81,68.82,44227.0,63.5252,63.5529,63.5068,63.516,44227.0
2023-06-27 14:45:00,68.82,68.89,68.79,68.89,52289.0,63.516,63.5806,63.4883,63.5806,52289.0
2023-06-27 14:50:00,68.89,68.91,68.87,68.9,45576.0,63.5806,63.5991,63.5621,63.5898,45576.0
2023-06-27 14:55:00,68.9,68.97,68.89,68.9,50630.0,63.5898,63.6544,63.5806,63.5898,50630.0
2023-06-27 15:00:00,68.9,68.92,68.86,68.9,63369.0,63.5898,63.6083,63.5529,63.5898,63369.0
2023-06-27 15:05:00,68.9,68.93,68.85,68.89,58369.0,63.5898,63.6175,63.5437,63.5806,58369.0
2023-06-27 15:10:00,68.89,68.89,68.75,68.77,57194.0,63.5806,63.5806,63.4514,63.4698,57194.0
2023-06-27 15:15:00,68.76,68.77,68.66,68.69,64548.0,63.4606,63.4698,63.3683,63.396,64548.0
2023-06-27 15:20:00,68.69,68.74,68.66,68.73,75807.0,63.396,63.4422,63.3683,63.4329,75807.0
2023-06-27 15:25:00,68.73,68.75,68.69,68.72,51194.0,63.4329,63.4514,63.396,63.4237,51194.0
2023-06-27 15:30:00,68.73,68.76,68.71,68.72,87283.0,63.4329,63.4606,63.4145,63.4237,87283.0
2023-06-27 15:35:00,68.71,68.72,68.67,68.7,94956.0,63.4145,63.4237,63.3775,63.4052,94956.0
2023-06-27 15:40:00,68.7,68.71,68.65,68.67,116590.0,63.4052,63.4145,63.3591,63.3775,116590.0
2023-06-27 15:45:00,68.67,68.73,68.66,68.66,131261.0,63.3775,63.4329,63.3683,63.3683,131261.0
2023-06-27 15:50:00,68.66,68.72,68.56,68.72,210792.0,63.3683,63.4237,63.276,63.4237,210792.0
2023-06-27 15:55:00,68.72,68.72,68.63,68.67,349119.0,63.4237,63.4237,63.3406,63.3775,349119.0
2023-06-28 09:30:00,68.68,68.68,68.05,68.17,263072.0,63.3868,63.3868,62.8053,62.9161,263072.0
2023-06-28 09:35:00,68.18,68.3,68.01,68.03,125556.0,62.9253,63.0361,62.7684,62.7869,125556.0
2023-06-28 09:40:00,68.05,68.07,67.87,67.88,189515.0,62.8053,62.8238,62.6392,62.6484,189515.0
2023-06-28 09:45:00,67.87,68.03,67.84,67.91,136150.0,62.6392,62.7869,62.6115,62.6761,136150.0
2023-06-28 09:50:00,67.9,68.03,67.83,67.99,175062.0,62.6669,62.7869,62.6023,62.75,175062.0
2023-06-28 09:55:00,68.0,68.13,67.99,68.08,156165.0,62.7592,62.8792,62.75,62.833,156165.0
2023-06-28 10:00:00,68.09,68.16,67.98,68.15,253656.0,62.8422,62.9069,62.7407,62.8976,253656.0
2023-06-28 10:05:00,68.15,68.2,68.07,68.08,133983.0,62.8976,62.9438,62.8238,62.833,133983.0
2023-06-28 10:10:00,68.08,68.27,68.0,68.14,103979.0,62.833,63.0084,62.7592,62.8884,103979.0
2023-06-28 10:15:00,68.14,68.16,68.03,68.05,113260.0,62.8884,62.9069,62.7869,62.8053,113260.0
2023-06-28 10:20:00,68.04,68.05,67.86,67.93,289088.0,62.7961,62.8053,62.63,62.6946,289088.0
2023-06-28 10:25:00,67.93,67.93,67.83,67.91,84616.0,62.6946,62.6946,62.6023,62.6761,84616.0
2023-06-28 10:30:00,67.91,67.99,67.89,67.93,53792.0,62.6761,62.75,62.6577,62.6946,53792.0
2023-06-28 10:35:00,67.94,67.97,67.84,67.86,69358.0,62.7038,62.7315,62.6115,62.63,69358.0
2023-06-28 10:40:00,67.84,67.97,67.82,67.94,70670.0,62.6115,62.7315,62.5931,62.7038,70670.0
2023-06-28 10:45:00,67.95,68.02,67.87,67.97,90930.0,62.713,62.7776,62.6392,62.7315,90930.0
2023-06-28 10:50:00,67.98,68.04,67.87,67.87,67865.0,62.7407,62.7961,62.6392,62.6392,67865.0
2023-06-28 10:55:00,67.87,67.91,67.83,67.89,52027.0,62.6392,62.6761,62.6023,62.6577,52027.0
2023-06-28 11:00:00,67.89,67.92,67.81,67.84,92115.0,62.6577,62.6854,62.5838,62.6115,92115.0
2023-06-28 11:05:00,67.85,67.88,67.82,67.86,43101.0,62.6207,62.6484,62.5931,62.63,43101.0
2023-06-28 11:10:00,67.87,67.98,67.86,67.98,43987.0,62.6392,62.7407,62.63,62.7407,43987.0
2023-06-28 11:15:00,67.99,68.03,67.98,68.01,38855.0,62.75,62.7869,62.7407,62.7684,38855.0
2023-06-28 11:20:00,68.01,68.04,67.98,68.03,65273.0,62.7684,62.7961,62.7407,62.7869,65273.0
2023-06-28 11:25:00,68.03,68.16,68.02,68.13,63463.0,62.7869,62.9069,62.7776,62.8792,63463.0
2023-06-28 11:30:00,68.13,68.16,67.98,67.98,100903.0,62.8792,62.9069,62.7407,62.7407,100903.0
2023-06-28 11:35:00,67.98,68.09,67.98,68.07,51587.0,62.7407,62.8422,62.7407,62.8238,51587.0
2023-06-28 11:40:00,68.08,68.08,68.05,68.07,44132.0,62.833,62.833,62.8053,62.8238,44132.0
2023-06-28 11:45:00,68.06,68.12,68.02,68.12,35041.0,62.8146,62.8699,62.7776,62.8699,35041.0
2023-06-28 11:50:00,68.12,68.13,68.03,68.03,44245.0,62.8699,62.8792,62.7869,62.7869,44245.0
2023-06-28 11:55:00,68.03,68.11,68.03,68.1,42960.0,62.7869,62.8607,62.7869,62.8515,42960.0
2023-06-28 12:00:00,68.1,68.15,68.09,68.1,46225.0,62.8515,62.8976,62.8422,62.8515,46225.0
2023-06-28 12:05:00,68.11,68.15,68.1,68.11,60683.0,62.8607,62.8976,62.8515,62.8607,60683.0
2023-06-28 12:10:00,68.11,68.15,68.0,68.04,88149.0,62.8607,62.8976,62.7592,62.7961,88149.0
2023-06-28 12:15:00,68.03,68.11,68.0,68.03,131025.0,62.7869,62.8607,62.7592,62.7869,131025.0
2023-06-28 12:20:00,68.03,68.12,68.02,68.12,87271.0,62.7869,62.8699,62.7776,62.8699,87271.0
2023-06-28 12:25:00,68.12,68.18,68.1,68.11,109191.0,62.8699,62.9253,62.8515,62.8607,109191.0
2023-06-28 12:30:00,68.12,68.23,68.11,68.2,80463.0,62.8699,62.9715,62.8607,62.9438,80463.0
2023-06-28 12:35:00,68.19,68.24,68.15,68.2,71074.0,62.9345,62.9807,62.8976,62.9438,71074.0
2023-06-28 12:40:00,68.2,68.22,68.11,68.13,81933.0,62.9438,62.9622,62.8607,62.8792,81933.0
2023-06-28 12:45:00,68.13,68.21,68.1,68.18,51409.0,62.8792,62.953,62.8515,62.9253,51409.0
2023-06-28 12:50:00,68.19,68.22,68.09,68.12,101862.0,62.9345,62.9622,62.8422,62.8699,101862.0
2023-06-28 12:55:00,68.11,68.12,68.07,68.09,55308.0,62.8607,62.8699,62.8238,62.8422,55308.0
2023-06-28 13:00:00,68.08,68.11,68.06,68.08,77083.0,62.833,62.8607,62.8146,62.833,77083.0
2023-06-28 13:05:00,68.08,68.11,68.06,68.08,66006.0,62.833,62.8607,62.8146,62.833,66006.0
2023-06-28 13:10:00,68.07,68.11,68.04,68.1,71286.0,62.8238,62.8607,62.7961,62.8515,71286.0
2023-06-28 13:15:00,68.11,68.14,68.08,68.1,45370.0,62.8607,62.8884,62.833,62.8515,45370.0
2023-06-28 13:20:00,68.11,68.2,68.1,68.19,56914.0,62.8607,62.9438,62.8515,62.9345,56914.0
2023-06-28 13:25:00,68.18,68.23,68.15,68.2,34173.0,62.9253,62.9715,62.8976,62.9438,34173.0
2023-06-28 13:30:00,68.21,68.23,68.12,68.17,60146.0,62.953,62.9715,62.8699,62.9161,60146.0
2023-06-28 13:35:00,68.17,68.21,68.16,68.2,71675.0,62.9161,62.953,62.9069,62.9438,71675.0
2023-06-28 13:40:00,68.19,68.28,68.18,68.28,52659.0,62.9345,63.0176,62.9253,63.0176,52659.0
2023-06-28 13:45:00,68.28,68.29,68.21,68.25,37802.0,63.0176,63.0268,62.953,62.9899,37802.0
2023-06-28 13:50:00,68.25,68.26,68.17,68.25,37571.0,62.9899,62.9991,62.9161,62.9899,37571.0
2023-06-28 13:55:00,68.25,68.28,68.23,68.27,35371.0,62.9899,63.0176,62.9715,63.0084,35371.0
2023-06-28 14:00:00,68.26,68.29,68.2,68.2,45582.0,62.9991,63.0268,62.9438,62.9438,45582.0
2023-06-28 14:05:00,68.21,68.25,68.18,68.24,39780.0,62.953,62.9899,62.9253,62.9807,39780.0
2023-06-28 14:10:00,68.25,68.25,68.2,68.22,27188.0,62.9899,62.9899,62.9438,62.9622,27188.0
2023-06-28 14:15:00,68.22,68.22,68.14,68.16,34041.0,62.9622,62.9622,62.8884,62.9069,34041.0
2023-06-28 14:20:00,68.15,68.18,68.13,68.13,44239.0,62.8976,62.9253,62.8792,62.8792,44239.0
2023-06-28 14:25:00,68.14,68.15,68.08,68.11,41270.0,62.8884,62.8976,62.833,62.8607,41270.0
2023-06-28 14:30:00,68.1,68.16,68.09,68.11,39692.0,62.8515,62.9069,62.8422,62.8607,39692.0
2023-06-28 14:35:00,68.11,68.17,68.1,68.17,35148.0,62.8607,62.9161,62.8515,62.9161,35148.0
2023-06-28 14:40:00,68.17,68.23,68.15,68.2,38818.0,62.9161,62.9715,62.8976,62.9438,38818.0
2023-06-28 14:45:00,68.2,68.24,68.16,68.19,41896.0,62.9438,62.9807,62.9069,62.9345,41896.0
2023-06-28 14:50:00,68.18,68.18,68.09,68.13,48759.0,62.9253,62.9253,62.8422,62.8792,48759.0
2023-06-28 14:55:00,68.13,68.13,68.07,68.09,31165.0,62.8792,62.8792,62.8238,62.8422,31165.0
2023-06-28 15:00:00,68.09,68.19,68.09,68.17,49468.0,62.8422,62.9345,62.8422,62.9161,49468.0
2023-06-28 15:05:00,68.18,68.19,68.1,68.16,44669.0,62.9253,62.9345,62.8515,62.9069,44669.0
2023-06-28 15:10:00,68.16,68.19,68.11,68.11,49475.0,62.9069,62.9345,62.8607,62.8607,49475.0
2023-06-28 15:15:00,68.11,68.12,68.06,68.11,59494.0,62.8607,62.8699,62.8146,62.8607,59494.0
2023-06-28 15:20:00,68.11,68.17,68.11,68.14,57202.0,62.8607,62.9161,62.8607,62.8884,57202.0
2023-06-28 15:25:00,68.14,68.15,68.07,68.09,44959.0,62.8884,62.8976,62.8238,62.8422,44959.0
2023-06-28 15:30:00,68.08,68.14,68.08,68.11,64928.0,62.833,62.8884,62.833,62.8607,64928.0
2023-06-28 15:35:00,68.12,68.13,68.06,68.09,61352.0,62.8699,62.8792,62.8146,62.8422,61352.0
2023-06-28 15:40:00,68.09,68.13,68.06,68.11,86545.0,62.8422,62.8792,62.8146,62.8607,86545.0
2023-06-28 15:45:00,68.11,68.13,68.07,68.09,86155.0,62.8607,62.8792,62.8238,62.8422,86155.0
2023-06-28 15:50:00,68.09,68.16,68.09,68.15,122029.0,62.8422,62.9069,62.8422,62.8976,122029.0
2023-06-28 15:55:00,68.14,68.18,68.1,68.17,336409.0,62.8884,62.9253,62.8515,62.9161,336409.0
2023-06-29 09:30:00,68.14,68.28,67.95,68.26,155368.0,62.8884,63.0176,62.713,62.9991,155368.0
2023-06-29 09:35:00,68.26,68.41,68.2,68.24,64392.0,62.9991,63.1376,62.9438,62.9807,64392.0
2023-06-29 09:40:00,68.26,68.42,68.14,68.41,96037.0,62.9991,63.1468,62.8884,63.1376,96037.0
2023-06-29 09:45:00,68.42,68.42,68.15,68.18,81161.0,63.1468,63.1468,62.8976,62.9253,81161.0
2023-06-29 09:50:00,68.18,68.31,68.1,68.17,55466.0,62.9253,63.0453,62.8515,62.9161,55466.0
2023-06-29 09:55:00,68.18,68.25,68.1,68.11,48720.0,62.9253,62.9899,62.8515,62.8607,48720.0
2023-06-29 10:00:00,68.11,68.19,68.08,68.13,55043.0,62.8607,62.9345,62.833,62.8792,55043.0
2023-06-29 10:05:00,68.13,68.37,68.12,68.31,50964.0,62.8792,63.1007,62.8699,63.0453,50964.0
2023-06-29 10:10:00,68.31,68.43,68.29,68.42,46125.0,63.0453,63.156,63.0268,63.1468,46125.0
2023-06-29 10:15:00,68.4,68.4,68.2,68.25,42689.0,63.1284,63.1284,62.9438,62.9899,42689.0
2023-06-29 10:20:00,68.26,68.3,68.2,68.2,39364.0,62.9991,63.0361,62.9438,62.9438,39364.0
2023-06-29 10:25:00,68.21,68.27,68.13,68.27,37178.0,62.953,63.0084,62.8792,63.0084,37178.0
2023-06-29 10:30:00,68.27,68.29,68.2,68.22,38305.0,63.0084,63.0268,62.9438,62.9622,38305.0
2023-06-29 10:35:00,68.23,68.24,68.15,68.24,56461.0,62.9715,62.9807,62.8976,62.9807,56461.0
2023-06-29 10:40:00,68.23,68.32,68.22,68.28,51414.0,62.9715,63.0545,62.9622,63.0176,51414.0
2023-06-29 10:45:00,68.28,68.3,68.17,68.27,70626.0,63.0176,63.0361,62.9161,63.0084,70626.0
2023-06-29 10:50:00,68.27,68.32,68.18,68.19,39899.0,63.0084,63.0545,62.9253,62.9345,39899.0
2023-06-29 10:55:00,68.19,68.23,68.16,68.19,24911.0,62.9345,62.9715,62.9069,62.9345,24911.0
2023-06-29 11:00:00,68.19,68.3,68.13,68.3,39129.0,62.9345,63.0361,62.8792,63.0361,39129.0
2023-06-29 11:05:00,68.3,68.31,68.2,68.2,34403.0,63.0361,63.0453,62.9438,62.9438,34403.0
2023-06-29 11:10:00,68.2,68.21,68.16,68.21,26282.0,62.9438,62.953,62.9069,62.953,26282.0
2023-06-29 11:15:00,68.21,68.31,68.21,68.26,65245.0,62.953,63.0453,62.953,62.9991,65245.0
2023-06-29 11:20:00,68.26,68.29,68.22,68.23,24392.0,62.9991,63.0268,62.9622,62.9715,24392.0
2023-06-29 11:25:00,68.23,68.34,68.21,68.27,48179.0,62.9715,63.073,62.953,63.0084,48179.0
2023-06-29 11:30:00,68.27,68.32,68.25,68.27,31174.0,63.0084,63.0545,62.9899,63.0084,31174.0
2023-06-29 11:35:00,68.27,68.27,68.21,68.26,28121.0,63.0084,63.0084,62.953,62.9991,28121.0
2023-06-29 11:40:00,68.26,68.4,68.25,68.4,61025.0,62.9991,63.1284,62.9899,63.1284,61025.0
2023-06-29 11:45:00,68.41,68.41,68.32,68.37,38981.0,63.1376,63.1376,63.0545,63.1007,38981.0
2023-06-29 11:50:00,68.36,68.43,68.33,68.41,46295.0,63.0914,63.156,63.0638,63.1376,46295.0
2023-06-29 11:55:00,68.42,68.42,68.34,68.36,42153.0,63.1468,63.1468,63.073,63.0914,42153.0
2023-06-29 12:00:00,68.36,68.38,68.29,68.3,23605.0,63.0914,63.1099,63.0268,63.0361,23605.0
2023-06-29 12:05:00,68.31,68.43,68.31,68.43,37015.0,63.0453,63.156,63.0453,63.156,37015.0
2023-06-29 12:10:00,68.42,68.48,68.41,68.48,30466.0,63.1468,63.2022,63.1376,63.2022,30466.0
2023-06-29 12:15:00,68.49,68.58,68.48,68.52,35585.0,63.2114,63.2945,63.2022,63.2391,35585.0
2023-06-29 12:20:00,68.52,68.59,68.5,68.55,27880.0,63.2391,63.3037,63.2206,63.2668,27880.0
2023-06-29 12:25:00,68.56,68.58,68.52,68.56,33062.0,63.276,63.2945,63.2391,63.276,33062.0
2023-06-29 12:30:00,68.55,68.56,68.48,68.5,23048.0,63.2668,63.276,63.2022,63.2206,23048.0
2023-06-29 12:35:00,68.49,68.59,68.48,68.58,27946.0,63.2114,63.3037,63.2022,63.2945,27946.0
2023-06-29 12:40:00,68.58,68.58,68.48,68.51,22631.0,63.2945,63.2945,63.2022,63.2299,22631.0
2023-06-29 12:45:00,68.51,68.54,68.49,68.51,35870.0,63.2299,63.2576,63.2114,63.2299,35870.0
2023-06-29 12:50:00,68.51,68.58,68.43,68.44,47135.0,63.2299,63.2945,63.156,63.1653,47135.0
2023-06-29 12:55:00,68.44,68.5,68.43,68.49,48979.0,63.1653,63.2206,63.156,63.2114,48979.0
2023-06-29 13:00:00,68.48,68.54,68.45,68.45,39956.0,63.2022,63.2576,63.1745,63.1745,39956.0
2023-06-29 13:05:00,68.45,68.53,68.39,68.52,39591.0,63.1745,63.2483,63.1191,63.2391,39591.0
2023-06-29 13:10:00,68.52,68.52,68.44,68.46,35240.0,63.2391,63.2391,63.1653,63.1837,35240.0
2023-06-29 13:15:00,68.45,68.48,68.44,68.45,21927.0,63.1745,63.2022,63.1653,63.1745,21927.0
2023-06-29 13:20:00,68.45,68.48,68.4,68.4,31846.0,63.1745,63.2022,63.1284,63.1284,31846.0
2023-06-29 13:25:00,68.4,68.48,68.37,68.48,41139.0,63.1284,63.2022,63.1007,63.2022,41139.0
2023-06-29 13:30:00,68.48,68.55,68.47,68.52,38114.0,63.2022,63.2668,63.193,63.2391,38114.0
2023-06-29 13:35:00,68.52,68.53,68.5,68.53,23365.0,63.2391,63.2483,63.2206,63.2483,23365.0
2023-06-29 13:40:00,68.53,68.56,68.51,68.53,32241.0,63.2483,63.276,63.2299,63.2483,32241.0
2023-06-29 13:45:00,68.53,68.53,68.47,68.51,31835.0,63.2483,63.2483,63.193,63.2299,31835.0
2023-06-29 13:50:00,68.51,68.54,68.48,68.49,61152.0,63.2299,63.2576,63.2022,63.2114,61152.0
2023-06-29 13:55:00,68.48,68.5,68.44,68.45,33325.0,63.2022,63.2206,63.1653,63.1745,33325.0
2023-06-29 14:00:00,68.45,68.51,68.43,68.47,43201.0,63.1745,63.2299,63.156,63.193,43201.0
2023-06-29 14:05:00,68.46,68.5,68.43,68.48,40337.0,63.1837,63.2206,63.156,63.2022,40337.0
2023-06-29 14:10:00,68.48,68.54,68.44,68.53,75079.0,63.2022,63.2576,63.1653,63.2483,75079.0
2023-06-29 14:15:00,68.53,68.57,68.52,68.56,26104.0,63.2483,63.2853,63.2391,63.276,26104.0
2023-06-29 14:20:00,68.56,68.61,68.55,68.58,37331.0,63.276,63.3222,63.2668,63.2945,37331.0
2023-06-29 14:25:00,68.58,68.59,68.51,68.52,52350.0,63.2945,63.3037,63.2299,63.2391,52350.0
2023-06-29 14:30:00,68.51,68.53,68.44,68.45,29944.0,63.2299,63.2483,63.1653,63.1745,29944.0
2023-06-29 14:35:00,68.46,68.51,68.45,68.45,27003.0,63.1837,63.2299,63.1745,63.1745,27003.0
2023-06-29 14:40:00,68.45,68.49,68.39,68.48,44706.0,63.1745,63.2114,63.1191,63.2022,44706.0
2023-06-29 14:45:00,68.48,68.57,68.47,68.55,27088.0,63.2022,63.2853,63.193,63.2668,27088.0
2023-06-29 14:50:00,68.55,68.55,68.5,68.55,31365.0,63.2668,63.2668,63.2206,63.2668,31365.0
2023-06-29 14:55:00,68.54,68.58,68.52,68.54,31029.0,63.2576,63.2945,63.2391,63.2576,31029.0
2023-06-29 15:00:00,68.54,68.59,68.54,68.58,40462.0,63.2576,63.3037,63.2576,63.2945,40462.0
2023-06-29 15:05:00,68.57,68.6,68.55,68.56,33371.0,63.2853,63.3129,63.2668,63.276,33371.0
2023-06-29 15:10:00,68.57,68.62,68.57,68.59,51038.0,63.2853,63.3314,63.2853,63.3037,51038.0
2023-06-29 15:15:00,68.59,68.62,68.57,68.61,48280.0,63.3037,63.3314,63.2853,63.3222,48280.0
2023-06-29 15:20:00,68.6,68.63,68.6,68.62,32566.0,63.3129,63.3406,63.3129,63.3314,32566.0
2023-06-29 15:25:00,68.61,68.63,68.59,68.6,39729.0,63.3222,63.3406,63.3037,63.3129,39729.0
2023-06-29 15:30:00,68.6,68.67,68.6,68.61,61392.0,63.3129,63.3775,63.3129,63.3222,61392.0
2023-06-29 15:35:00,68.6,68.62,68.51,68.53,80315.0,63.3129,63.3314,63.2299,63.2483,80315.0
2023-06-29 15:40:00,68.52,68.54,68.48,68.52,78247.0,63.2391,63.2576,63.2022,63.2391,78247.0
2023-06-29 15:45:00,68.52,68.58,68.48,68.55,114614.0,63.2391,63.2945,63.2022,63.2668,114614.0
2023-06-29 15:50:00,68.56,68.69,68.54,68.67,283229.0,63.276,63.396,63.2576,63.3775,283229.0
2023-06-29 15:55:00,68.68,68.8,68.64,68.77,391178.0,63.3868,63.4975,63.3499,63.4698,391178.0
2023-06-30 09:30:00,68.96,69.1,68.53,68.81,199047.0,63.6452,63.7744,63.2483,63.5068,199047.0
2023-06-30 09:35:00,68.8,68.98,68.75,68.87,51637.0,63.4975,63.6637,63.4514,63.5621,51637.0
2023-06-30 09:40:00,68.87,69.02,68.85,68.98,69331.0,63.5621,63.7006,63.5437,63.6637,69331.0
2023-06-30 09:45:00,68.98,68.99,68.75,68.79,62257.0,63.6637,63.6729,63.4514,63.4883,62257.0
2023-06-30 09:50:00,68.8,68.89,68.76,68.82,57766.0,63.4975,63.5806,63.4606,63.516,57766.0
2023-06-30 09:55:00,68.82,68.98,68.82,68.9,37418.0,63.516,63.6637,63.516,63.5898,37418.0
2023-06-30 10:00:00,68.91,69.02,68.89,69.02,47266.0,63.5991,63.7006,63.5806,63.7006,47266.0
2023-06-30 10:05:00,69.01,69.07,68.92,69.06,37916.0,63.6913,63.7467,63.6083,63.7375,37916.0
2023-06-30 10:10:00,69.06,69.09,68.99,69.0,41666.0,63.7375,63.7652,63.6729,63.6821,41666.0
2023-06-30 10:15:00,69.01,69.05,68.96,68.96,32020.0,63.6913,63.7283,63.6452,63.6452,32020.0
2023-06-30 10:20:00,68.97,69.03,68.94,68.99,38680.0,63.6544,63.7098,63.6267,63.6729,38680.0
2023-06-30 10:25:00,68.99,69.03,68.95,69.0,35966.0,63.6729,63.7098,63.636,63.6821,35966.0
2023-06-30 10:30:00,69.01,69.05,68.95,68.96,61847.0,63.6913,63.7283,63.636,63.6452,61847.0
2023-06-30 10:35:00,68.95,68.96,68.9,68.93,94530.0,63.636,63.6452,63.5898,63.6175,94530.0
2023-06-30 10:40:00,68.92,68.95,68.87,68.89,66241.0,63.6083,63.636,63.5621,63.5806,66241.0
2023-06-30 10:45:00,68.89,68.93,68.86,68.89,41549.0,63.5806,63.6175,63.5529,63.5806,41549.0
2023-06-30 10:50:00,68.88,69.0,68.86,68.99,41129.0,63.5714,63.6821,63.5529,63.6729,41129.0
2023-06-30 10:55:00,68.99,69.0,68.91,68.98,56589.0,63.6729,63.6821,63.5991,63.6637,56589.0
2023-06-30 11:00:00,68.98,69.03,68.96,68.99,35275.0,63.6637,63.7098,63.6452,63.6729,35275.0
2023-06-30 11:05:00,68.99,69.04,68.97,69.03,28221.0,63.6729,63.719,63.6544,63.7098,28221.0
2023-06-30 11:10:00,69.02,69.05,68.99,69.0,21269.0,63.7006,63.7283,63.6729,63.6821,21269.0
2023-06-30 11:15:00,69.01,69.06,68.98,69.05,47347.0,63.6913,63.7375,63.6637,63.7283,47347.0
2023-06-30 11:20:00,69.05,69.17,69.04,69.15,50477.0,63.7283,63.839,63.719,63.8206,50477.0
2023-06-30 11:25:00,69.16,69.2,69.13,69.17,60901.0,63.8298,63.8667,63.8021,63.839,60901.0
2023-06-30 11:30:00,69.17,69.18,69.07,69.08,49994.0,63.839,63.8482,63.7467,63.7559,49994.0
2023-06-30 11:35:00,69.07,69.17,69.06,69.11,306857.0,63.7467,63.839,63.7375,63.7836,306857.0
2023-06-30 11:40:00,69.1,69.13,69.05,69.13,56701.0,63.7744,63.8021,63.7283,63.8021,56701.0
2023-06-30 11:45:00,69.14,69.27,69.13,69.27,49808.0,63.8113,63.9313,63.8021,63.9313,49808.0
2023-06-30 11:50:00,69.26,69.29,69.17,69.22,57893.0,63.9221,63.9498,63.839,63.8852,57893.0
2023-06-30 11:55:00,69.23,69.27,69.19,69.27,29933.0,63.8944,63.9313,63.8575,63.9313,29933.0
2023-06-30 12:00:00,69.27,69.33,69.25,69.31,60844.0,63.9313,63.9867,63.9128,63.9682,60844.0
2023-06-30 12:05:00,69.31,69.35,69.3,69.33,29259.0,63.9682,64.0051,63.959,63.9867,29259.0
2023-06-30 12:10:00,69.34,69.38,69.34,69.37,35500.0,63.9959,64.0328,63.9959,64.0236,35500.0
2023-06-30 12:15:00,69.37,69.43,69.36,69.39,40256.0,64.0236,64.079,64.0144,64.0421,40256.0
2023-06-30 12:20:00,69.39,69.47,69.37,69.46,32703.0,64.0421,64.1159,64.0236,64.1067,32703.0
2023-06-30 12:25:00,69.46,69.51,69.46,69.48,43496.0,64.1067,64.1528,64.1067,64.1251,43496.0
2023-06-30 12:30:00,69.48,69.49,69.41,69.41,25359.0,64.1251,64.1343,64.0605,64.0605,25359.0
2023-06-30 12:35:00,69.41,69.41,69.32,69.33,34065.0,64.0605,64.0605,63.9775,63.9867,34065.0
2023-06-30 12:40:00,69.33,69.35,69.29,69.29,34868.0,63.9867,64.0051,63.9498,63.9498,34868.0
2023-06-30 12:45:00,69.29,69.32,69.26,69.28,40998.0,63.9498,63.9775,63.9221,63.9405,40998.0
2023-06-30 12:50:00,69.28,69.46,69.26,69.46,59485.0,63.9405,64.1067,63.9221,64.1067,59485.0
2023-06-30 12:55:00,69.46,69.51,69.45,69.45,38886.0,64.1067,64.1528,64.0974,64.0974,38886.0
2023-06-30 13:00:00,69.46,69.5,69.42,69.46,32340.0,64.1067,64.1436,64.0697,64.1067,32340.0
2023-06-30 13:05:00,69.45,69.46,69.42,69.42,20147.0,64.0974,64.1067,64.0697,64.0697,20147.0
2023-06-30 13:10:00,69.42,69.46,69.37,69.37,32562.0,64.0697,64.1067,64.0236,64.0236,32562.0
2023-06-30 13:15:00,69.38,69.43,69.34,69.41,55367.0,64.0328,64.079,63.9959,64.0605,55367.0
2023-06-30 13:20:00,69.42,69.49,69.4,69.48,28112.0,64.0697,64.1343,64.0513,64.1251,28112.0
2023-06-30 13:25:00,69.49,69.49,69.44,69.45,29742.0,64.1343,64.1343,64.0882,64.0974,29742.0
2023-06-30 13:30:00,69.45,69.51,69.45,69.5,39077.0,64.0974,64.1528,64.0974,64.1436,39077.0
2023-06-30 13:35:00,69.5,69.5,69.37,69.37,31240.0,64.1436,64.1436,64.0236,64.0236,31240.0
2023-06-30 13:40:00,69.37,69.39,69.33,69.36,33155.0,64.0236,64.0421,63.9867,64.0144,33155.0
2023-06-30 13:45:00,69.38,69.48,69.38,69.43,51382.0,64.0328,64.1251,64.0328,64.079,51382.0
2023-06-30 13:50:00,69.42,69.46,69.41,69.42,22618.0,64.0697,64.1067,64.0605,64.0697,22618.0
2023-06-30 13:55:00,69.41,69.42,69.32,69.37,43798.0,64.0605,64.0697,63.9775,64.0236,43798.0
2023-06-30 14:00:00,69.37,69.39,69.33,69.34,24224.0,64.0236,64.0421,63.9867,63.9959,24224.0
2023-06-30 14:05:00,69.34,69.43,69.33,69.42,40806.0,63.9959,64.079,63.9867,64.0697,40806.0
2023-06-30 14:10:00,69.43,69.45,69.42,69.44,20887.0,64.079,64.0974,64.0697,64.0882,20887.0
2023-06-30 14:15:00,69.44,69.47,69.44,69.45,34808.0,64.0882,64.1159,64.0882,64.0974,34808.0
2023-06-30 14:20:00,69.44,69.45,69.4,69.44,24442.0,64.0882,64.0974,64.0513,64.0882,24442.0
2023-06-30 14:25:00,69.44,69.48,69.42,69.45,35257.0,64.0882,64.1251,64.0697,64.0974,35257.0
2023-06-30 14:30:00,69.45,69.47,69.39,69.45,51472.0,64.0974,64.1159,64.0421,64.0974,51472.0
2023-06-30 14:35:00,69.46,69.48,69.45,69.47,21440.0,64.1067,64.1251,64.0974,64.1159,21440.0
2023-06-30 14:40:00,69.47,69.49,69.45,69.45,32190.0,64.1159,64.1343,64.0974,64.0974,32190.0
2023-06-30 14:45:00,69.45,69.48,69.42,69.44,43866.0,64.0974,64.1251,64.0697,64.0882,43866.0
2023-06-30 14:50:00,69.44,69.44,69.38,69.38,36314.0,64.0882,64.0882,64.0328,64.0328,36314.0
2023-06-30 14:55:00,69.39,69.39,69.34,69.39,39936.0,64.0421,64.0421,63.9959,64.0421,39936.0
2023-06-30 15:00:00,69.39,69.41,69.37,69.39,45520.0,64.0421,64.0605,64.0236,64.0421,45520.0
2023-06-30 15:05:00,69.39,69.39,69.31,69.31,27486.0,64.0421,64.0421,63.9682,63.9682,27486.0
2023-06-30 15:10:00,69.32,69.34,69.29,69.32,43022.0,63.9775,63.9959,63.9498,63.9775,43022.0
2023-06-30 15:15:00,69.32,69.34,69.28,69.29,52882.0,63.9775,63.9959,63.9405,63.9498,52882.0
2023-06-30 15:20:00,69.29,69.31,69.25,69.26,39217.0,63.9498,63.9682,63.9128,63.9221,39217.0
2023-06-30 15:25:00,69.26,69.36,69.25,69.34,40971.0,63.9221,64.0144,63.9128,63.9959,40971.0
2023-06-30 15:30:00,69.34,69.35,69.28,69.3,40215.0,63.9959,64.0051,63.9405,63.959,40215.0
2023-06-30 15:35:00,69.3,69.32,69.26,69.28,76361.0,63.959,63.9775,63.9221,63.9405,76361.0
2023-06-30 15:40:00,69.28,69.29,69.23,69.25,82286.0,63.9405,63.9498,63.8944,63.9128,82286.0
2023-06-30 15:45:00,69.24,69.28,69.21,69.24,106046.0,63.9036,63.9405,63.8759,63.9036,106046.0
2023-06-30 15:50:00,69.24,69.3,69.23,69.3,125604.0,63.9036,63.959,63.8944,63.959,125604.0
2023-06-30 15:55:00,69.3,69.31,69.12,69.13,396428.0,63.959,63.9682,63.7929,63.8021,396428.0
2023-07-03 09:30:00,69.12,69.31,68.88,69.24,176640.0,63.7929,63.9682,63.5714,63.9036,176640.0
2023-07-03 09:35:00,69.26,69.54,69.23,69.28,114852.0,63.9221,64.1805,63.8944,63.9405,114852.0
2023-07-03 09:40:00,69.27,69.27,69.03,69.16,44721.0,63.9313,63.9313,63.7098,63.8298,44721.0
2023-07-03 09:45:00,69.19,69.52,69.19,69.3,71408.0,63.8575,64.162,63.8575,63.959,71408.0
2023-07-03 09:50:00,69.29,69.42,69.2,69.42,25508.0,63.9498,64.0697,63.8667,64.0697,25508.0
2023-07-03 09:55:00,69.4,69.52,69.4,69.46,49938.0,64.0513,64.162,64.0513,64.1067,49938.0
2023-07-03 10:00:00,69.46,69.46,69.38,69.4,39799.0,64.1067,64.1067,64.0328,64.0513,39799.0
2023-07-03 10:05:00,69.4,69.66,69.39,69.6,79162.0,64.0513,64.2912,64.0421,64.2359,79162.0
2023-07-03 10:10:00,69.59,69.66,69.46,69.55,51628.0,64.2266,64.2912,64.1067,64.1897,51628.0
2023-07-03 10:15:00,69.56,69.66,69.53,69.59,37516.0,64.199,64.2912,64.1713,64.2266,37516.0
2023-07-03 10:20:00,69.59,69.65,69.53,69.58,41924.0,64.2266,64.282,64.1713,64.2174,41924.0
2023-07-03 10:25:00,69.57,69.59,69.47,69.58,83757.0,64.2082,64.2266,64.1159,64.2174,83757.0
2023-07-03 10:30:00,69.57,69.72,69.57,69.65,49019.0,64.2082,64.3466,64.2082,64.282,49019.0
2023-07-03 10:35:00,69.65,69.8,69.65,69.79,60997.0,64.282,64.4205,64.282,64.4112,60997.0
2023-07-03 10:40:00,69.79,69.85,69.74,69.8,36942.0,64.4112,64.4666,64.3651,64.4205,36942.0
2023-07-03 10:45:00,69.8,69.85,69.77,69.84,33867.0,64.4205,64.4666,64.3928,64.4574,33867.0
2023-07-03 10:50:00,69.83,69.84,69.72,69.77,50706.0,64.4481,64.4574,64.3466,64.3928,50706.0
2023-07-03 10:55:00,69.77,69.99,69.75,69.97,80642.0,64.3928,64.5958,64.3743,64.5774,80642.0
2023-07-03 11:00:00,69.97,69.97,69.8,69.81,63363.0,64.5774,64.5774,64.4205,64.4297,63363.0
2023-07-03 11:05:00,69.82,69.91,69.81,69.9,27833.0,64.4389,64.522,64.4297,64.5128,27833.0
2023-07-03 11:10:00,69.9,69.97,69.87,69.9,41254.0,64.5128,64.5774,64.4851,64.5128,41254.0
2023-07-03 11:15:00,69.9,69.94,69.8,69.85,42641.0,64.5128,64.5497,64.4205,64.4666,42641.0
2023-07-03 11:20:00,69.84,69.85,69.74,69.8,32541.0,64.4574,64.4666,64.3651,64.4205,32541.0
2023-07-03 11:25:00,69.81,70.04,69.8,69.98,103485.0,64.4297,64.642,64.4205,64.5866,103485.0
2023-07-03 11:30:00,69.98,70.03,69.95,70.02,26036.0,64.5866,64.6327,64.5589,64.6235,26036.0
2023-07-03 11:35:00,70.01,70.15,70.01,70.15,53128.0,64.6143,64.7435,64.6143,64.7435,53128.0
2023-07-03 11:40:00,70.14,70.26,70.14,70.24,96846.0,64.7343,64.845,64.7343,64.8265,96846.0
2023-07-03 11:45:00,70.23,70.24,70.08,70.11,46086.0,64.8173,64.8265,64.6789,64.7066,46086.0
2023-07-03 11:50:00,70.12,70.24,70.1,70.2,50939.0,64.7158,64.8265,64.6973,64.7896,50939.0
2023-07-03 11:55:00,70.2,70.25,70.17,70.2,29113.0,64.7896,64.8358,64.7619,64.7896,29113.0
2023-07-03 12:00:00,70.21,70.28,70.13,70.14,34075.0,64.7989,64.8635,64.725,64.7343,34075.0
2023-07-03 12:05:00,70.13,70.16,70.08,70.12,44880.0,64.725,64.7527,64.6789,64.7158,44880.0
2023-07-03 12:10:00,70.12,70.13,70.07,70.08,29342.0,64.7158,64.725,64.6696,64.6789,29342.0
2023-07-03 12:15:00,70.08,70.18,70.08,70.13,30454.0,64.6789,64.7712,64.6789,64.725,30454.0
2023-07-03 12:20:00,70.13,70.19,70.13,70.14,43015.0,64.725,64.7804,64.725,64.7343,43015.0
2023-07-03 12:25:00,70.14,70.17,70.04,70.08,49165.0,64.7343,64.7619,64.642,64.6789,49165.0
2023-07-03 12:30:00,70.08,70.08,69.98,69.99,31079.0,64.6789,64.6789,64.5866,64.5958,31079.0
2023-07-03 12:35:00,69.98,70.02,69.96,69.98,35157.0,64.5866,64.6235,64.5681,64.5866,35157.0
2023-07-03 12:40:00,69.98,69.98,69.86,69.88,41642.0,64.5866,64.5866,64.4758,64.4943,41642.0
2023-07-03 12:45:00,69.87,69.89,69.81,69.89,49053.0,64.4851,64.5035,64.4297,64.5035,49053.0
2023-07-03 12:50:00,69.89,69.91,69.83,69.85,66920.0,64.5035,64.522,64.4481,64.4666,66920.0
2023-07-03 12:55:00,69.84,69.85,69.75,69.75,131963.0,64.4574,64.4666,64.3743,64.3743,131963.0
2023-07-05 09:30:00,69.5,69.62,69.3,69.52,231751.0,64.1436,64.2543,63.959,64.162,231751.0
2023-07-05 09:35:00,69.53,69.57,69.39,69.45,133440.0,64.1713,64.2082,64.0421,64.0974,133440.0
2023-07-05 09:40:00,69.44,69.48,69.24,69.41,84555.0,64.0882,64.1251,63.9036,64.0605,84555.0
2023-07-05 09:45:00,69.41,69.56,69.29,69.55,67289.0,64.0605,64.199,63.9498,64.1897,67289.0
2023-07-05 09:50:00,69.56,69.71,69.55,69.55,71452.0,64.199,64.3374,64.1897,64.1897,71452.0
2023-07-05 09:55:00,69.54,69.54,69.38,69.46,31361.0,64.1805,64.1805,64.0328,64.1067,31361.0
2023-07-05 10:00:00,69.44,69.54,69.32,69.52,58058.0,64.0882,64.1805,63.9775,64.162,58058.0
2023-07-05 10:05:00,69.54,69.63,69.5,69.55,39271.0,64.1805,64.2636,64.1436,64.1897,39271.0
2023-07-05 10:10:00,69.54,69.55,69.47,69.48,60329.0,64.1805,64.1897,64.1159,64.1251,60329.0
2023-07-05 10:15:00,69.48,69.51,69.34,69.34,62831.0,64.1251,64.1528,63.9959,63.9959,62831.0
2023-07-05 10:20:00,69.35,69.5,69.33,69.45,69532.0,64.0051,64.1436,63.9867,64.0974,69532.0
2023-07-05 10:25:00,69.45,69.52,69.43,69.5,83546.0,64.0974,64.162,64.079,64.1436,83546.0
2023-07-05 10:30:00,69.5,69.52,69.42,69.52,46681.0,64.1436,64.162,64.0697,64.162,46681.0
2023-07-05 10:35:00,69.51,69.52,69.44,69.5,54179.0,64.1528,64.162,64.0882,64.1436,54179.0
2023-07-05 10:40:00,69.5,69.65,69.49,69.64,79693.0,64.1436,64.282,64.1343,64.2728,79693.0
2023-07-05 10:45:00,69.65,69.8,69.65,69.72,64589.0,64.282,64.4205,64.282,64.3466,64589.0
2023-07-05 10:50:00,69.7,69.88,69.7,69.86,62697.0,64.3282,64.4943,64.3282,64.4758,62697.0
2023-07-05 10:55:00,69.87,69.99,69.87,69.98,48743.0,64.4851,64.5958,64.4851,64.5866,48743.0
2023-07-05 11:00:00,69.99,70.1,69.93,70.05,53963.0,64.5958,64.6973,64.5404,64.6512,53963.0
2023-07-05 11:05:00,70.05,70.1,70.0,70.02,36780.0,64.6512,64.6973,64.605,64.6235,36780.0
2023-07-05 11:10:00,70.02,70.15,70.0,70.14,54065.0,64.6235,64.7435,64.605,64.7343,54065.0
2023-07-05 11:15:00,70.14,70.21,70.13,70.21,50467.0,64.7343,64.7989,64.725,64.7989,50467.0
2023-07-05 11:20:00,70.21,70.29,70.19,70.29,82143.0,64.7989,64.8727,64.7804,64.8727,82143.0
2023-07-05 11:25:00,70.29,70.35,70.2,70.25,67778.0,64.8727,64.9281,64.7896,64.8358,67778.0
2023-07-05 11:30:00,70.26,70.31,70.18,70.31,53739.0,64.845,64.8912,64.7712,64.8912,53739.0
2023-07-05 11:35:00,70.31,70.32,70.25,70.28,38889.0,64.8912,64.9004,64.8358,64.8635,38889.0
2023-07-05 11:40:00,70.28,70.38,70.27,70.37,65655.0,64.8635,64.9558,64.8542,64.9465,65655.0
2023-07-05 11:45:00,70.37,70.38,70.22,70.23,54536.0,64.9465,64.9558,64.8081,64.8173,54536.0
2023-07-05 11:50:00,70.23,70.23,70.18,70.2,34869.0,64.8173,64.8173,64.7712,64.7896,34869.0
2023-07-05 11:55:00,70.2,70.2,70.07,70.14,65667.0,64.7896,64.7896,64.6696,64.7343,65667.0
2023-07-05 12:00:00,70.14,70.15,70.02,70.08,68942.0,64.7343,64.7435,64.6235,64.6789,68942.0
2023-07-05 12:05:00,70.09,70.11,70.01,70.1,36862.0,64.6881,64.7066,64.6143,64.6973,36862.0
2023-07-05 12:10:00,70.1,70.11,70.04,70.07,34157.0,64.6973,64.7066,64.642,64.6696,34157.0
2023-07-05 12:15:00,70.06,70.07,69.9,69.96,47642.0,64.6604,64.6696,64.5128,64.5681,47642.0
2023-07-05 12:20:00,69.96,69.97,69.89,69.89,73026.0,64.5681,64.5774,64.5035,64.5035,73026.0
2023-07-05 12:25:00,69.89,69.9,69.8,69.81,27131.0,64.5035,64.5128,64.4205,64.4297,27131.0
2023-07-05 12:30:00,69.81,69.82,69.73,69.74,68738.0,64.4297,64.4389,64.3559,64.3651,68738.0
2023-07-05 12:35:00,69.75,69.77,69.66,69.75,96241.0,64.3743,64.3928,64.2912,64.3743,96241.0
2023-07-05 12:40:00,69.74,69.77,69.66,69.76,52382.0,64.3651,64.3928,64.2912,64.3835,52382.0
2023-07-05 12:45:00,69.76,69.8,69.75,69.78,63290.0,64.3835,64.4205,64.3743,64.402,63290.0
2023-07-05 12:50:00,69.78,69.78,69.69,69.7,36087.0,64.402,64.402,64.3189,64.3282,36087.0
2023-07-05 12:55:00,69.71,69.75,69.66,69.75,73240.0,64.3374,64.3743,64.2912,64.3743,73240.0
2023-07-05 13:00:00,69.74,69.77,69.72,69.75,60554.0,64.3651,64.3928,64.3466,64.3743,60554.0
2023-07-05 13:05:00,69.76,69.78,69.74,69.77,34980.0,64.3835,64.402,64.3651,64.3928,34980.0
2023-07-05 13:10:00,69.77,69.77,69.7,69.75,65550.0,64.3928,64.3928,64.3282,64.3743,65550.0
2023-07-05 13:15:00,69.75,69.8,69.74,69.78,47927.0,64.3743,64.4205,64.3651,64.402,47927.0
2023-07-05 13:20:00,69.78,69.81,69.76,69.78,36857.0,64.402,64.4297,64.3835,64.402,36857.0
2023-07-05 13:25:00,69.78,69.8,69.72,69.73,21798.0,64.402,64.4205,64.3466,64.3559,21798.0
2023-07-05 13:30:00,69.74,69.75,69.67,69.67,56702.0,64.3651,64.3743,64.3005,64.3005,56702.0
2023-07-05 13:35:00,69.67,69.68,69.64,69.65,55473.0,64.3005,64.3097,64.2728,64.282,55473.0
2023-07-05 13:40:00,69.65,69.67,69.62,69.65,45416.0,64.282,64.3005,64.2543,64.282,45416.0
2023-07-05 13:45:00,69.64,69.68,69.62,69.68,98924.0,64.2728,64.3097,64.2543,64.3097,98924.0
2023-07-05 13:50:00,69.68,69.69,69.63,69.64,38489.0,64.3097,64.3189,64.2636,64.2728,38489.0
2023-07-05 13:55:00,69.64,69.64,69.6,69.61,30163.0,64.2728,64.2728,64.2359,64.2451,30163.0
2023-07-05 14:00:00,69.61,69.63,69.59,69.61,49922.0,64.2451,64.2636,64.2266,64.2451,49922.0
2023-07-05 14:05:00,69.62,69.66,69.58,69.64,67039.0,64.2543,64.2912,64.2174,64.2728,67039.0
2023-07-05 14:10:00,69.65,69.71,69.63,69.69,102188.0,64.282,64.3374,64.2636,64.3189,102188.0
2023-07-05 14:15:00,69.68,69.7,69.63,69.67,123066.0,64.3097,64.3282,64.2636,64.3005,123066.0
2023-07-05 14:20:00,69.67,69.69,69.65,69.67,43502.0,64.3005,64.3189,64.282,64.3005,43502.0
2023-07-05 14:25:00,69.66,69.74,69.65,69.71,68880.0,64.2912,64.3651,64.282,64.3374,68880.0
2023-07-05 14:30:00,69.71,69.73,69.68,69.71,24779.0,64.3374,64.3559,64.3097,64.3374,24779.0
2023-07-05 14:35:00,69.72,69.73,69.69,69.7,26245.0,64.3466,64.3559,64.3189,64.3282,26245.0
2023-07-05 14:40:00,69.7,69.77,69.7,69.76,41628.0,64.3282,64.3928,64.3282,64.3835,41628.0
2023-07-05 14:45:00,69.76,69.8,69.75,69.77,37105.0,64.3835,64.4205,64.3743,64.3928,37105.0
2023-07-05 14:50:00,69.77,69.79,69.74,69.75,67509.0,64.3928,64.4112,64.3651,64.3743,67509.0
2023-07-05 14:55:00,69.76,69.77,69.66,69.7,94502.0,64.3835,64.3928,64.2912,64.3282,94502.0
2023-07-05 15:00:00,69.7,69.72,69.67,69.72,33543.0,64.3282,64.3466,64.3005,64.3466,33543.0
2023-07-05 15:05:00,69.72,69.77,69.71,69.74,28536.0,64.3466,64.3928,64.3374,64.3651,28536.0
2023-07-05 15:10:00,69.73,69.74,69.64,69.65,72438.0,64.3559,64.3651,64.2728,64.282,72438.0
2023-07-05 15:15:00,69.65,69.66,69.63,69.64,44534.0,64.282,64.2912,64.2636,64.2728,44534.0
2023-07-05 15:20:00,69.64,69.64,69.6,69.62,62884.0,64.2728,64.2728,64.2359,64.2543,62884.0
2023-07-05 15:25:00,69.62,69.64,69.58,69.6,74025.0,64.2543,64.2728,64.2174,64.2359,74025.0
2023-07-05 15:30:00,69.61,69.61,69.56,69.58,71757.0,64.2451,64.2451,64.199,64.2174,71757.0
2023-07-05 15:35:00,69.58,69.59,69.56,69.56,76606.0,64.2174,64.2266,64.199,64.199,76606.0
2023-07-05 15:40:00,69.56,69.59,69.55,69.57,80243.0,64.199,64.2266,64.1897,64.2082,80243.0
2023-07-05 15:45:00,69.56,69.6,69.51,69.59,130147.0,64.199,64.2359,64.1528,64.2266,130147.0
2023-07-05 15:50:00,69.59,69.61,69.53,69.55,205001.0,64.2266,64.2451,64.1713,64.1897,205001.0
2023-07-05 15:55:00,69.55,69.61,69.54,69.59,241645.0,64.1897,64.2451,64.1805,64.2266,241645.0
2023-07-06 09:30:00,68.87,69.0,68.76,68.95,256872.0,63.5621,63.6821,63.4606,63.636,256872.0
2023-07-06 09:35:00,68.96,69.04,68.84,68.9,94300.0,63.6452,63.719,63.5344,63.5898,94300.0
2023-07-06 09:40:00,68.91,69.11,68.85,69.02,87013.0,63.5991,63.7836,63.5437,63.7006,87013.0
2023-07-06 09:45:00,69.01,69.11,68.87,69.03,78525.0,63.6913,63.7836,63.5621,63.7098,78525.0
2023-07-06 09:50:00,69.03,69.23,68.98,69.22,77593.0,63.7098,63.8944,63.6637,63.8852,77593.0
2023-07-06 09:55:00,69.21,69.26,68.99,69.01,91534.0,63.8759,63.9221,63.6729,63.6913,91534.0
2023-07-06 10:00:00,69.01,69.14,68.94,69.09,67691.0,63.6913,63.8113,63.6267,63.7652,67691.0
2023-07-06 10:05:00,69.09,69.14,69.0,69.06,82002.0,63.7652,63.8113,63.6821,63.7375,82002.0
2023-07-06 10:10:00,69.06,69.16,69.0,69.05,74746.0,63.7375,63.8298,63.6821,63.7283,74746.0
2023-07-06 10:15:00,69.06,69.2,69.01,69.12,41417.0,63.7375,63.8667,63.6913,63.7929,41417.0
2023-07-06 10:20:00,69.11,69.16,69.03,69.07,57524.0,63.7836,63.8298,63.7098,63.7467,57524.0
2023-07-06 10:25:00,69.06,69.13,69.04,69.06,43447.0,63.7375,63.8021,63.719,63.7375,43447.0
2023-07-06 10:30:00,69.05,69.13,68.96,69.12,62420.0,63.7283,63.8021,63.6452,63.7929,62420.0
2023-07-06 10:35:00,69.13,69.14,68.89,68.89,50735.0,63.8021,63.8113,63.5806,63.5806,50735.0
2023-07-06 10:40:00,68.89,69.01,68.85,69.0,44995.0,63.5806,63.6913,63.5437,63.6821,44995.0
2023-07-06 10:45:00,69.01,69.05,68.94,68.99,37728.0,63.6913,63.7283,63.6267,63.6729,37728.0
2023-07-06 10:50:00,68.98,69.11,68.96,69.05,48994.0,63.6637,63.7836,63.6452,63.7283,48994.0
2023-07-06 10:55:00,69.05,69.09,69.01,69.09,32951.0,63.7283,63.7652,63.6913,63.7652,32951.0
2023-07-06 11:00:00,69.09,69.15,69.07,69.12,41886.0,63.7652,63.8206,63.7467,63.7929,41886.0
2023-07-06 11:05:00,69.11,69.17,69.05,69.05,33137.0,63.7836,63.839,63.7283,63.7283,33137.0
2023-07-06 11:10:00,69.05,69.16,69.01,69.14,37973.0,63.7283,63.8298,63.6913,63.8113,37973.0
2023-07-06 11:15:00,69.15,69.17,69.07,69.13,37514.0,63.8206,63.839,63.7467,63.8021,37514.0
2023-07-06 11:20:00,69.13,69.14,69.06,69.09,27866.0,63.8021,63.8113,63.7375,63.7652,27866.0
2023-07-06 11:25:00,69.09,69.2,69.05,69.17,33130.0,63.7652,63.8667,63.7283,63.839,33130.0
2023-07-06 11:30:00,69.15,69.28,69.14,69.19,61009.0,63.8206,63.9405,63.8113,63.8575,61009.0
2023-07-06 11:35:00,69.19,69.23,69.13,69.21,46556.0,63.8575,63.8944,63.8021,63.8759,46556.0
2023-07-06 11:40:00,69.19,69.23,69.14,69.21,45288.0,63.8575,63.8944,63.8113,63.8759,45288.0
2023-07-06 11:45:00,69.2,69.24,69.15,69.19,55337.0,63.8667,63.9036,63.8206,63.8575,55337.0
2023-07-06 11:50:00,69.18,69.18,69.1,69.16,33269.0,63.8482,63.8482,63.7744,63.8298,33269.0
2023-07-06 11:55:00,69.16,69.31,69.15,69.31,36405.0,63.8298,63.9682,63.8206,63.9682,36405.0
2023-07-06 12:00:00,69.31,69.37,69.29,69.34,43668.0,63.9682,64.0236,63.9498,63.9959,43668.0
2023-07-06 12:05:00,69.34,69.44,69.3,69.43,63496.0,63.9959,64.0882,63.959,64.079,63496.0
2023-07-06 12:10:00,69.44,69.49,69.43,69.48,37312.0,64.0882,64.1343,64.079,64.1251,37312.0
2023-07-06 12:15:00,69.48,69.49,69.42,69.42,64285.0,64.1251,64.1343,64.0697,64.0697,64285.0
2023-07-06 12:20:00,69.42,69.43,69.26,69.28,56344.0,64.0697,64.079,63.9221,63.9405,56344.0
2023-07-06 12:25:00,69.29,69.35,69.25,69.31,41487.0,63.9498,64.0051,63.9128,63.9682,41487.0
2023-07-06 12:30:00,69.31,69.41,69.29,69.31,24480.0,63.9682,64.0605,63.9498,63.9682,24480.0
2023-07-06 12:35:00,69.32,69.32,69.27,69.31,24488.0,63.9775,63.9775,63.9313,63.9682,24488.0
2023-07-06 12:40:00,69.31,69.38,69.29,69.38,36336.0,63.9682,64.0328,63.9498,64.0328,36336.0
2023-07-06 12:45:00,69.38,69.42,69.35,69.37,28006.0,64.0328,64.0697,64.0051,64.0236,28006.0
2023-07-06 12:50:00,69.37,69.38,69.34,69.36,40818.0,64.0236,64.0328,63.9959,64.0144,40818.0
2023-07-06 12:55:00,69.37,69.45,69.37,69.45,30548.0,64.0236,64.0974,64.0236,64.0974,30548.0
2023-07-06 13:00:00,69.44,69.46,69.37,69.37,23419.0,64.0882,64.1067,64.0236,64.0236,23419.0
2023-07-06 13:05:00,69.38,69.41,69.34,69.39,49885.0,64.0328,64.0605,63.9959,64.0421,49885.0
2023-07-06 13:10:00,69.4,69.47,69.4,69.46,27402.0,64.0513,64.1159,64.0513,64.1067,27402.0
2023-07-06 13:15:00,69.46,69.5,69.44,69.5,44587.0,64.1067,64.1436,64.0882,64.1436,44587.0
2023-07-06 13:20:00,69.5,69.56,69.5,69.55,45676.0,64.1436,64.199,64.1436,64.1897,45676.0
2023-07-06 13:25:00,69.55,69.6,69.52,69.59,35777.0,64.1897,64.2359,64.162,64.2266,35777.0
2023-07-06 13:30:00,69.59,69.64,69.58,69.62,36388.0,64.2266,64.2728,64.2174,64.2543,36388.0
2023-07-06 13:35:00,69.62,69.63,69.54,69.63,31906.0,64.2543,64.2636,64.1805,64.2636,31906.0
2023-07-06 13:40:00,69.63,69.63,69.58,69.62,46429.0,64.2636,64.2636,64.2174,64.2543,46429.0
2023-07-06 13:45:00,69.61,69.64,69.59,69.62,43096.0,64.2451,64.2728,64.2266,64.2543,43096.0
2023-07-06 13:50:00,69.63,69.63,69.54,69.55,24833.0,64.2636,64.2636,64.1805,64.1897,24833.0
2023-07-06 13:55:00,69.55,69.61,69.55,69.58,30557.0,64.1897,64.2451,64.1897,64.2174,30557.0
2023-07-06 14:00:00,69.57,69.61,69.5,69.52,89494.0,64.2082,64.2451,64.1436,64.162,89494.0
2023-07-06 14:05:00,69.53,69.54,69.5,69.52,74451.0,64.1713,64.1805,64.1436,64.162,74451.0
2023-07-06 14:10:00,69.52,69.56,69.47,69.56,68755.0,64.162,64.199,64.1159,64.199,68755.0
2023-07-06 14:15:00,69.56,69.58,69.54,69.58,55729.0,64.199,64.2174,64.1805,64.2174,55729.0
2023-07-06 14:20:00,69.57,69.59,69.5,69.53,135579.0,64.2082,64.2266,64.1436,64.1713,135579.0
2023-07-06 14:25:00,69.53,69.55,69.47,69.48,68468.0,64.1713,64.1897,64.1159,64.1251,68468.0
2023-07-06 14:30:00,69.48,69.54,69.45,69.48,252625.0,64.1251,64.1805,64.0974,64.1251,252625.0
2023-07-06 14:35:00,69.48,69.53,69.47,69.48,87267.0,64.1251,64.1713,64.1159,64.1251,87267.0
2023-07-06 14:40:00,69.49,69.55,69.47,69.49,245467.0,64.1343,64.1897,64.1159,64.1343,245467.0
2023-07-06 14:45:00,69.48,69.5,69.45,69.48,111288.0,64.1251,64.1436,64.0974,64.1251,111288.0
2023-07-06 14:50:00,69.48,69.48,69.44,69.45,28796.0,64.1251,64.1251,64.0882,64.0974,28796.0
2023-07-06 14:55:00,69.45,69.55,69.44,69.55,116107.0,64.0974,64.1897,64.0882,64.1897,116107.0
2023-07-06 15:00:00,69.56,69.6,69.52,69.58,64073.0,64.199,64.2359,64.162,64.2174,64073.0
2023-07-06 15:05:00,69.58,69.58,69.5,69.55,43334.0,64.2174,64.2174,64.1436,64.1897,43334.0
2023-07-06 15:10:00,69.55,69.63,69.55,69.58,68121.0,64.1897,64.2636,64.1897,64.2174,68121.0
2023-07-06 15:15:00,69.58,69.64,69.57,69.63,35986.0,64.2174,64.2728,64.2082,64.2636,35986.0
2023-07-06 15:20:00,69.63,69.64,69.58,69.59,67471.0,64.2636,64.2728,64.2174,64.2266,67471.0
2023-07-06 15:25:00,69.59,69.63,69.55,69.56,88221.0,64.2266,64.2636,64.1897,64.199,88221.0
2023-07-06 15:30:00,69.56,69.57,69.39,69.4,60698.0,64.199,64.2082,64.0421,64.0513,60698.0
2023-07-06 15:35:00,69.4,69.62,69.39,69.62,85005.0,64.0513,64.2543,64.0421,64.2543,85005.0
2023-07-06 15:40:00,69.62,69.62,69.56,69.61,78929.0,64.2543,64.2543,64.199,64.2451,78929.0
2023-07-06 15:45:00,69.61,69.61,69.49,69.6,98342.0,64.2451,64.2451,64.1343,64.2359,98342.0
2023-07-06 15:50:00,69.61,69.61,69.5,69.52,167939.0,64.2451,64.2451,64.1436,64.162,167939.0
2023-07-06 15:55:00,69.52,69.64,69.5,69.53,401730.0,64.162,64.2728,64.1436,64.1713,401730.0
2023-07-07 09:30:00,69.54,70.24,69.48,70.03,168774.0,64.1805,64.8265,64.1251,64.6327,168774.0
2023-07-07 09:35:00,70.03,70.03,69.8,69.84,53202.0,64.6327,64.6327,64.4205,64.4574,53202.0
2023-07-07 09:40:00,69.84,69.97,69.69,69.7,49290.0,64.4574,64.5774,64.3189,64.3282,49290.0
2023-07-07 09:45:00,69.7,69.76,69.5,69.76,63266.0,64.3282,64.3835,64.1436,64.3835,63266.0
2023-07-07 09:50:00,69.77,69.81,69.56,69.56,39414.0,64.3928,64.4297,64.199,64.199,39414.0
2023-07-07 09:55:00,69.56,69.68,69.55,69.68,35329.0,64.199,64.3097,64.1897,64.3097,35329.0
2023-07-07 10:00:00,69.67,69.76,69.6,69.67,29050.0,64.3005,64.3835,64.2359,64.3005,29050.0
2023-07-07 10:05:00,69.68,69.7,69.63,69.69,39814.0,64.3097,64.3282,64.2636,64.3189,39814.0
2023-07-07 10:10:00,69.69,69.81,69.68,69.75,47983.0,64.3189,64.4297,64.3097,64.3743,47983.0
2023-07-07 10:15:00,69.74,69.87,69.72,69.86,38864.0,64.3651,64.4851,64.3466,64.4758,38864.0
2023-07-07 10:20:00,69.87,69.9,69.83,69.89,48220.0,64.4851,64.5128,64.4481,64.5035,48220.0
2023-07-07 10:25:00,69.89,69.92,69.84,69.9,53370.0,64.5035,64.5312,64.4574,64.5128,53370.0
2023-07-07 10:30:00,69.9,69.96,69.87,69.9,77406.0,64.5128,64.5681,64.4851,64.5128,77406.0
2023-07-07 10:35:00,69.9,69.95,69.9,69.91,31014.0,64.5128,64.5589,64.5128,64.522,31014.0
2023-07-07 10:40:00,69.92,69.95,69.89,69.9,38144.0,64.5312,64.5589,64.5035,64.5128,38144.0
2023-07-07 10:45:00,69.9,69.91,69.84,69.86,71850.0,64.5128,64.522,64.4574,64.4758,71850.0
2023-07-07 10:50:00,69.86,69.88,69.84,69.86,38262.0,64.4758,64.4943,64.4574,64.4758,38262.0
2023-07-07 10:55:00,69.85,69.91,69.84,69.87,36406.0,64.4666,64.522,64.4574,64.4851,36406.0
2023-07-07 11:00:00,69.87,69.95,69.85,69.93,49268.0,64.4851,64.5589,64.4666,64.5404,49268.0
2023-07-07 11:05:00,69.93,69.98,69.82,69.83,29479.0,64.5404,64.5866,64.4389,64.4481,29479.0
2023-07-07 11:10:00,69.83,69.85,69.79,69.81,29376.0,64.4481,64.4666,64.4112,64.4297,29376.0
2023-07-07 11:15:00,69.8,69.85,69.75,69.84,33206.0,64.4205,64.4666,64.3743,64.4574,33206.0
2023-07-07 11:20:00,69.85,69.93,69.85,69.9,32848.0,64.4666,64.5404,64.4666,64.5128,32848.0
2023-07-07 11:25:00,69.91,69.93,69.87,69.9,54180.0,64.522,64.5404,64.4851,64.5128,54180.0
2023-07-07 11:30:00,69.9,69.91,69.76,69.84,107307.0,64.5128,64.522,64.3835,64.4574,107307.0
2023-07-07 11:35:00,69.85,69.91,69.83,69.84,35381.0,64.4666,64.522,64.4481,64.4574,35381.0
2023-07-07 11:40:00,69.84,69.84,69.73,69.76,32570.0,64.4574,64.4574,64.3559,64.3835,32570.0
2023-07-07 11:45:00,69.77,69.83,69.76,69.79,22161.0,64.3928,64.4481,64.3835,64.4112,22161.0
2023-07-07 11:50:00,69.79,69.82,69.74,69.77,34197.0,64.4112,64.4389,64.3651,64.3928,34197.0
2023-07-07 11:55:00,69.78,69.87,69.76,69.87,43428.0,64.402,64.4851,64.3835,64.4851,43428.0
2023-07-07 12:00:00,69.87,69.91,69.85,69.9,55593.0,64.4851,64.522,64.4666,64.5128,55593.0
2023-07-07 12:05:00,69.9,69.93,69.88,69.89,27548.0,64.5128,64.5404,64.4943,64.5035,27548.0
2023-07-07 12:10:00,69.9,69.91,69.78,69.78,46097.0,64.5128,64.522,64.402,64.402,46097.0
2023-07-07 12:15:00,69.77,69.8,69.75,69.75,31701.0,64.3928,64.4205,64.3743,64.3743,31701.0
2023-07-07 12:20:00,69.76,69.79,69.73,69.73,43634.0,64.3835,64.4112,64.3559,64.3559,43634.0
2023-07-07 12:25:00,69.73,69.86,69.72,69.85,49952.0,64.3559,64.4758,64.3466,64.4666,49952.0
2023-07-07 12:30:00,69.85,69.96,69.84,69.95,67632.0,64.4666,64.5681,64.4574,64.5589,67632.0
2023-07-07 12:35:00,69.96,70.11,69.95,70.03,75860.0,64.5681,64.7066,64.5589,64.6327,75860.0
2023-07-07 12:40:00,70.03,70.07,69.98,70.03,38372.0,64.6327,64.6696,64.5866,64.6327,38372.0
2023-07-07 12:45:00,70.03,70.07,69.94,69.96,39037.0,64.6327,64.6696,64.5497,64.5681,39037.0
2023-07-07 12:50:00,69.96,69.96,69.91,69.92,56652.0,64.5681,64.5681,64.522,64.5312,56652.0
2023-07-07 12:55:00,69.93,70.03,69.89,70.02,73418.0,64.5404,64.6327,64.5035,64.6235,73418.0
2023-07-07 13:00:00,70.02,70.1,69.99,70.07,41739.0,64.6235,64.6973,64.5958,64.6696,41739.0
2023-07-07 13:05:00,70.07,70.16,70.07,70.13,39494.0,64.6696,64.7527,64.6696,64.725,39494.0
2023-07-07 13:10:00,70.13,70.17,70.11,70.16,37865.0,64.725,64.7619,64.7066,64.7527,37865.0
2023-07-07 13:15:00,70.16,70.17,70.1,70.1,27746.0,64.7527,64.7619,64.6973,64.6973,27746.0
2023-07-07 13:20:00,70.11,70.12,70.01,70.05,51593.0,64.7066,64.7158,64.6143,64.6512,51593.0
2023-07-07 13:25:00,70.04,70.04,69.94,69.97,34454.0,64.642,64.642,64.5497,64.5774,34454.0
2023-07-07 13:30:00,69.96,69.97,69.87,69.87,29010.0,64.5681,64.5774,64.4851,64.4851,29010.0
2023-07-07 13:35:00,69.87,69.89,69.76,69.78,33541.0,64.4851,64.5035,64.3835,64.402,33541.0
2023-07-07 13:40:00,69.78,69.9,69.78,69.89,23992.0,64.402,64.5128,64.402,64.5035,23992.0
2023-07-07 13:45:00,69.89,69.9,69.87,69.88,24826.0,64.5035,64.5128,64.4851,64.4943,24826.0
2023-07-07 13:50:00,69.88,69.89,69.78,69.81,29806.0,64.4943,64.5035,64.402,64.4297,29806.0
2023-07-07 13:55:00,69.81,69.81,69.67,69.69,67063.0,64.4297,64.4297,64.3005,64.3189,67063.0
2023-07-07 14:00:00,69.68,69.76,69.67,69.72,70523.0,64.3097,64.3835,64.3005,64.3466,70523.0
2023-07-07 14:05:00,69.72,69.76,69.68,69.7,24662.0,64.3466,64.3835,64.3097,64.3282,24662.0
2023-07-07 14:10:00,69.7,69.75,69.68,69.73,41967.0,64.3282,64.3743,64.3097,64.3559,41967.0
2023-07-07 14:15:00,69.72,69.75,69.69,69.72,98930.0,64.3466,64.3743,64.3189,64.3466,98930.0
2023-07-07 14:20:00,69.73,69.73,69.61,69.64,46803.0,64.3559,64.3559,64.2451,64.2728,46803.0
2023-07-07 14:25:00,69.63,69.7,69.61,69.68,25427.0,64.2636,64.3282,64.2451,64.3097,25427.0
2023-07-07 14:30:00,69.69,69.71,69.65,69.67,119694.0,64.3189,64.3374,64.282,64.3005,119694.0
2023-07-07 14:35:00,69.67,69.71,69.66,69.67,28057.0,64.3005,64.3374,64.2912,64.3005,28057.0
2023-07-07 14:40:00,69.67,69.68,69.61,69.62,23493.0,64.3005,64.3097,64.2451,64.2543,23493.0
2023-07-07 14:45:00,69.62,69.71,69.6,69.65,58452.0,64.2543,64.3374,64.2359,64.282,58452.0
2023-07-07 14:50:00,69.65,69.66,69.57,69.59,44625.0,64.282,64.2912,64.2082,64.2266,44625.0
2023-07-07 14:55:00,69.59,69.59,69.55,69.58,36071.0,64.2266,64.2266,64.1897,64.2174,36071.0
2023-07-07 15:00:00,69.57,69.58,69.54,69.56,61918.0,64.2082,64.2174,64.1805,64.199,61918.0
2023-07-07 15:05:00,69.55,69.56,69.51,69.54,72187.0,64.1897,64.199,64.1528,64.1805,72187.0
2023-07-07 15:10:00,69.54,69.55,69.38,69.39,98597.0,64.1805,64.1897,64.0328,64.0421,98597.0
2023-07-07 15:15:00,69.39,69.4,69.25,69.25,180813.0,64.0421,64.0513,63.9128,63.9128,180813.0
2023-07-07 15:20:00,69.25,69.25,69.16,69.19,91360.0,63.9128,63.9128,63.8298,63.8575,91360.0
2023-07-07 15:25:00,69.2,69.23,69.17,69.22,75472.0,63.8667,63.8944,63.839,63.8852,75472.0
2023-07-07 15:30:00,69.23,69.32,69.21,69.3,80010.0,63.8944,63.9775,63.8759,63.959,80010.0
2023-07-07 15:35:00,69.31,69.31,69.17,69.2,91026.0,63.9682,63.9682,63.839,63.8667,91026.0
2023-07-07 15:40:00,69.18,69.18,69.08,69.1,81710.0,63.8482,63.8482,63.7559,63.7744,81710.0
2023-07-07 15:45:00,69.09,69.15,69.07,69.09,71914.0,63.7652,63.8206,63.7467,63.7652,71914.0
2023-07-07 15:50:00,69.08,69.21,69.01,69.14,148199.0,63.7559,63.8759,63.6913,63.8113,148199.0
2023-07-07 15:55:00,69.13,69.18,69.09,69.17,294474.0,63.8021,63.8482,63.7652,63.839,294474.0
2023-07-10 09:30:00,69.0,69.18,68.7,69.08,185416.0,63.6821,63.8482,63.4052,63.7559,185416.0
2023-07-10 09:35:00,69.09,69.19,68.88,69.02,72318.0,63.7652,63.8575,63.5714,63.7006,72318.0
2023-07-10 09:40:00,69.01,69.11,68.92,69.06,80541.0,63.6913,63.7836,63.6083,63.7375,80541.0
2023-07-10 09:45:00,69.07,69.37,69.03,69.3,44251.0,63.7467,64.0236,63.7098,63.959,44251.0
2023-07-10 09:50:00,69.28,69.4,69.21,69.32,62987.0,63.9405,64.0513,63.8759,63.9775,62987.0
2023-07-10 09:55:00,69.32,69.48,69.32,69.45,39841.0,63.9775,64.1251,63.9775,64.0974,39841.0
2023-07-10 10:00:00,69.45,69.49,69.35,69.49,61450.0,64.0974,64.1343,64.0051,64.1343,61450.0
2023-07-10 10:05:00,69.49,69.53,69.38,69.38,33726.0,64.1343,64.1713,64.0328,64.0328,33726.0
2023-07-10 10:10:00,69.37,69.38,69.26,69.33,56996.0,64.0236,64.0328,63.9221,63.9867,56996.0
2023-07-10 10:15:00,69.34,69.35,69.22,69.25,45166.0,63.9959,64.0051,63.8852,63.9128,45166.0
2023-07-10 10:20:00,69.25,69.25,69.1,69.15,109503.0,63.9128,63.9128,63.7744,63.8206,109503.0
2023-07-10 10:25:00,69.16,69.23,69.11,69.14,110847.0,63.8298,63.8944,63.7836,63.8113,110847.0
2023-07-10 10:30:00,69.15,69.2,69.08,69.17,164834.0,63.8206,63.8667,63.7559,63.839,164834.0
2023-07-10 10:35:00,69.17,69.22,69.06,69.11,111584.0,63.839,63.8852,63.7375,63.7836,111584.0
2023-07-10 10:40:00,69.11,69.2,69.07,69.16,42286.0,63.7836,63.8667,63.7467,63.8298,42286.0
2023-07-10 10:45:00,69.12,69.12,68.98,69.04,68038.0,63.7929,63.7929,63.6637,63.719,68038.0
2023-07-10 10:50:00,69.03,69.1,69.0,69.01,58171.0,63.7098,63.7744,63.6821,63.6913,58171.0
2023-07-10 10:55:00,69.0,69.12,68.99,69.09,108082.0,63.6821,63.7929,63.6729,63.7652,108082.0
2023-07-10 11:00:00,69.09,69.14,69.03,69.05,39018.0,63.7652,63.8113,63.7098,63.7283,39018.0
2023-07-10 11:05:00,69.06,69.08,68.95,68.96,42640.0,63.7375,63.7559,63.636,63.6452,42640.0
2023-07-10 11:10:00,68.95,68.96,68.87,68.9,110831.0,63.636,63.6452,63.5621,63.5898,110831.0
2023-07-10 11:15:00,68.9,68.99,68.88,68.98,67953.0,63.5898,63.6729,63.5714,63.6637,67953.0
2023-07-10 11:20:00,68.98,69.11,68.95,69.11,65590.0,63.6637,63.7836,63.636,63.7836,65590.0
2023-07-10 11:25:00,69.12,69.23,69.09,69.21,76428.0,63.7929,63.8944,63.7652,63.8759,76428.0
2023-07-10 11:30:00,69.22,69.28,69.16,69.28,38771.0,63.8852,63.9405,63.8298,63.9405,38771.0
2023-07-10 11:35:00,69.27,69.34,69.21,69.25,34295.0,63.9313,63.9959,63.8759,63.9128,34295.0
2023-07-10 11:40:00,69.23,69.31,69.23,69.3,39608.0,63.8944,63.9682,63.8944,63.959,39608.0
2023-07-10 11:45:00,69.3,69.32,69.24,69.24,25586.0,63.959,63.9775,63.9036,63.9036,25586.0
2023-07-10 11:50:00,69.23,69.25,69.15,69.18,33501.0,63.8944,63.9128,63.8206,63.8482,33501.0
2023-07-10 11:55:00,69.18,69.18,69.12,69.17,18444.0,63.8482,63.8482,63.7929,63.839,18444.0
2023-07-10 12:00:00,69.17,69.19,69.09,69.14,29190.0,63.839,63.8575,63.7652,63.8113,29190.0
2023-07-10 12:05:00,69.14,69.18,69.08,69.09,20598.0,63.8113,63.8482,63.7559,63.7652,20598.0
2023-07-10 12:10:00,69.09,69.13,69.09,69.13,16812.0,63.7652,63.8021,63.7652,63.8021,16812.0
2023-07-10 12:15:00,69.13,69.17,69.1,69.1,25280.0,63.8021,63.839,63.7744,63.7744,25280.0
2023-07-10 12:20:00,69.11,69.16,69.07,69.07,29344.0,63.7836,63.8298,63.7467,63.7467,29344.0
2023-07-10 12:25:00,69.08,69.13,69.05,69.05,28656.0,63.7559,63.8021,63.7283,63.7283,28656.0
2023-07-10 12:30:00,69.06,69.1,69.06,69.06,25690.0,63.7375,63.7744,63.7375,63.7375,25690.0
2023-07-10 12:35:00,69.06,69.06,68.97,68.98,22604.0,63.7375,63.7375,63.6544,63.6637,22604.0
2023-07-10 12:40:00,68.98,69.01,68.93,69.01,37051.0,63.6637,63.6913,63.6175,63.6913,37051.0
2023-07-10 12:45:00,69.02,69.06,69.01,69.03,25807.0,63.7006,63.7375,63.6913,63.7098,25807.0
2023-07-10 12:50:00,69.02,69.03,68.98,69.0,16565.0,63.7006,63.7098,63.6637,63.6821,16565.0
2023-07-10 12:55:00,69.01,69.01,68.95,69.0,28984.0,63.6913,63.6913,63.636,63.6821,28984.0
2023-07-10 13:00:00,69.0,69.02,68.96,69.02,29419.0,63.6821,63.7006,63.6452,63.7006,29419.0
2023-07-10 13:05:00,69.02,69.04,69.0,69.02,23426.0,63.7006,63.719,63.6821,63.7006,23426.0
2023-07-10 13:10:00,69.02,69.07,69.01,69.03,40939.0,63.7006,63.7467,63.6913,63.7098,40939.0
2023-07-10 13:15:00,69.02,69.1,69.01,69.09,24427.0,63.7006,63.7744,63.6913,63.7652,24427.0
2023-07-10 13:20:00,69.09,69.12,69.07,69.12,73945.0,63.7652,63.7929,63.7467,63.7929,73945.0
2023-07-10 13:25:00,69.11,69.12,69.01,69.04,105200.0,63.7836,63.7929,63.6913,63.719,105200.0
2023-07-10 13:30:00,69.05,69.06,69.0,69.01,35083.0,63.7283,63.7375,63.6821,63.6913,35083.0
2023-07-10 13:35:00,69.02,69.06,69.02,69.04,28904.0,63.7006,63.7375,63.7006,63.719,28904.0
2023-07-10 13:40:00,69.04,69.1,69.03,69.03,35358.0,63.719,63.7744,63.7098,63.7098,35358.0
2023-07-10 13:45:00,69.04,69.07,69.02,69.02,30229.0,63.719,63.7467,63.7006,63.7006,30229.0
2023-07-10 13:50:00,69.02,69.07,69.01,69.07,34284.0,63.7006,63.7467,63.6913,63.7467,34284.0
2023-07-10 13:55:00,69.07,69.12,69.05,69.08,58103.0,63.7467,63.7929,63.7283,63.7559,58103.0
2023-07-10 14:00:00,69.08,69.1,69.05,69.09,33019.0,63.7559,63.7744,63.7283,63.7652,33019.0
2023-07-10 14:05:00,69.09,69.17,69.09,69.11,28337.0,63.7652,63.839,63.7652,63.7836,28337.0
2023-07-10 14:10:00,69.11,69.13,69.08,69.12,26269.0,63.7836,63.8021,63.7559,63.7929,26269.0
2023-07-10 14:15:00,69.12,69.13,69.04,69.08,30546.0,63.7929,63.8021,63.719,63.7559,30546.0
2023-07-10 14:20:00,69.08,69.09,69.02,69.05,41699.0,63.7559,63.7652,63.7006,63.7283,41699.0
2023-07-10 14:25:00,69.06,69.08,69.03,69.04,27910.0,63.7375,63.7559,63.7098,63.719,27910.0
2023-07-10 14:30:00,69.04,69.05,69.01,69.03,24143.0,63.719,63.7283,63.6913,63.7098,24143.0
2023-07-10 14:35:00,69.03,69.03,68.98,68.98,54935.0,63.7098,63.7098,63.6637,63.6637,54935.0
2023-07-10 14:40:00,68.99,68.99,68.94,68.98,57417.0,63.6729,63.6729,63.6267,63.6637,57417.0
2023-07-10 14:45:00,68.99,68.99,68.93,68.97,34728.0,63.6729,63.6729,63.6175,63.6544,34728.0
2023-07-10 14:50:00,68.97,68.99,68.96,68.98,26424.0,63.6544,63.6729,63.6452,63.6637,26424.0
2023-07-10 14:55:00,68.98,69.02,68.98,69.01,38713.0,63.6637,63.7006,63.6637,63.6913,38713.0
2023-07-10 15:00:00,69.01,69.02,68.98,68.99,36685.0,63.6913,63.7006,63.6637,63.6729,36685.0
2023-07-10 15:05:00,69.0,69.03,68.98,69.0,37271.0,63.6821,63.7098,63.6637,63.6821,37271.0
2023-07-10 15:10:00,68.99,68.99,68.96,68.98,128267.0,63.6729,63.6729,63.6452,63.6637,128267.0
2023-07-10 15:15:00,68.98,69.02,68.97,68.98,38513.0,63.6637,63.7006,63.6544,63.6637,38513.0
2023-07-10 15:20:00,68.98,69.02,68.96,69.02,41711.0,63.6637,63.7006,63.6452,63.7006,41711.0
2023-07-10 15:25:00,69.02,69.05,68.99,69.04,43644.0,63.7006,63.7283,63.6729,63.719,43644.0
2023-07-10 15:30:00,69.03,69.08,69.02,69.05,53189.0,63.7098,63.7559,63.7006,63.7283,53189.0
2023-07-10 15:35:00,69.04,69.13,69.03,69.12,70382.0,63.719,63.8021,63.7098,63.7929,70382.0
2023-07-10 15:40:00,69.12,69.16,69.09,69.16,102376.0,63.7929,63.8298,63.7652,63.8298,102376.0
2023-07-10 15:45:00,69.15,69.18,69.09,69.14,118510.0,63.8206,63.8482,63.7652,63.8113,118510.0
2023-07-10 15:50:00,69.12,69.28,69.1,69.26,187703.0,63.7929,63.9405,63.7744,63.9221,187703.0
2023-07-10 15:55:00,69.26,69.42,69.19,69.38,538213.0,63.9221,64.0697,63.8575,64.0328,538213.0
2023-07-11 09:30:00,69.65,69.92,69.65,69.82,129926.0,64.282,64.5312,64.282,64.4389,129926.0
2023-07-11 09:35:00,69.81,69.98,69.79,69.96,120394.0,64.4297,64.5866,64.4112,64.5681,120394.0
2023-07-11 09:40:00,69.97,70.19,69.96,70.18,108040.0,64.5774,64.7804,64.5681,64.7712,108040.0
2023-07-11 09:45:00,70.19,70.44,70.17,70.44,116958.0,64.7804,65.0111,64.7619,65.0111,116958.0
2023-07-11 09:50:00,70.44,70.51,70.34,70.48,94889.0,65.0111,65.0757,64.9188,65.048,94889.0
2023-07-11 09:55:00,70.5,70.57,70.34,70.42,73196.0,65.0665,65.1311,64.9188,64.9927,73196.0
2023-07-11 10:00:00,70.41,70.47,70.26,70.31,72199.0,64.9834,65.0388,64.845,64.8912,72199.0
2023-07-11 10:05:00,70.3,70.45,70.26,70.41,58148.0,64.8819,65.0204,64.845,64.9834,58148.0
2023-07-11 10:10:00,70.4,70.4,70.31,70.36,82507.0,64.9742,64.9742,64.8912,64.9373,82507.0
2023-07-11 10:15:00,70.35,70.42,70.31,70.32,68201.0,64.9281,64.9927,64.8912,64.9004,68201.0
2023-07-11 10:20:00,70.32,70.47,70.27,70.43,36440.0,64.9004,65.0388,64.8542,65.0019,36440.0
2023-07-11 10:25:00,70.43,70.46,70.36,70.41,34975.0,65.0019,65.0296,64.9373,64.9834,34975.0
2023-07-11 10:30:00,70.4,70.4,70.32,70.35,29815.0,64.9742,64.9742,64.9004,64.9281,29815.0
2023-07-11 10:35:00,70.34,70.42,70.26,70.29,27242.0,64.9188,64.9927,64.845,64.8727,27242.0
2023-07-11 10:40:00,70.3,70.36,70.27,70.33,48556.0,64.8819,64.9373,64.8542,64.9096,48556.0
2023-07-11 10:45:00,70.33,70.39,70.32,70.38,36615.0,64.9096,64.965,64.9004,64.9558,36615.0
2023-07-11 10:50:00,70.37,70.47,70.31,70.45,50493.0,64.9465,65.0388,64.8912,65.0204,50493.0
2023-07-11 10:55:00,70.45,70.45,70.3,70.34,41801.0,65.0204,65.0204,64.8819,64.9188,41801.0
2023-07-11 11:00:00,70.34,70.35,70.26,70.27,45146.0,64.9188,64.9281,64.845,64.8542,45146.0
2023-07-11 11:05:00,70.26,70.35,70.25,70.29,57899.0,64.845,64.9281,64.8358,64.8727,57899.0
2023-07-11 11:10:00,70.31,70.33,70.25,70.33,50380.0,64.8912,64.9096,64.8358,64.9096,50380.0
2023-07-11 11:15:00,70.33,70.35,70.26,70.27,56205.0,64.9096,64.9281,64.845,64.8542,56205.0
2023-07-11 11:20:00,70.27,70.39,70.25,70.39,35895.0,64.8542,64.965,64.8358,64.965,35895.0
2023-07-11 11:25:00,70.39,70.48,70.35,70.44,38472.0,64.965,65.048,64.9281,65.0111,38472.0
2023-07-11 11:30:00,70.43,70.52,70.36,70.52,62572.0,65.0019,65.085,64.9373,65.085,62572.0
2023-07-11 11:35:00,70.52,70.61,70.49,70.6,55900.0,65.085,65.168,65.0573,65.1588,55900.0
2023-07-11 11:40:00,70.59,70.65,70.55,70.61,57469.0,65.1496,65.2049,65.1127,65.168,57469.0
2023-07-11 11:45:00,70.61,70.7,70.61,70.69,43641.0,65.168,65.2511,65.168,65.2419,43641.0
2023-07-11 11:50:00,70.68,70.78,70.68,70.72,50407.0,65.2326,65.3249,65.2326,65.2696,50407.0
2023-07-11 11:55:00,70.72,70.72,70.6,70.66,67704.0,65.2696,65.2696,65.1588,65.2142,67704.0
2023-07-11 12:00:00,70.67,70.74,70.63,70.7,70448.0,65.2234,65.288,65.1865,65.2511,70448.0
2023-07-11 12:05:00,70.7,70.78,70.69,70.72,23813.0,65.2511,65.3249,65.2419,65.2696,23813.0
2023-07-11 12:10:00,70.73,70.82,70.71,70.81,17827.0,65.2788,65.3618,65.2603,65.3526,17827.0
2023-07-11 12:15:00,70.81,70.87,70.8,70.83,33971.0,65.3526,65.408,65.3434,65.3711,33971.0
2023-07-11 12:20:00,70.83,70.92,70.82,70.91,56461.0,65.3711,65.4541,65.3618,65.4449,56461.0
2023-07-11 12:25:00,70.92,70.92,70.82,70.89,98433.0,65.4541,65.4541,65.3618,65.4265,98433.0
2023-07-11 12:30:00,70.89,70.89,70.81,70.83,52246.0,65.4265,65.4265,65.3526,65.3711,52246.0
2023-07-11 12:35:00,70.83,70.83,70.73,70.78,42952.0,65.3711,65.3711,65.2788,65.3249,42952.0
2023-07-11 12:40:00,70.78,70.9,70.77,70.9,48361.0,65.3249,65.4357,65.3157,65.4357,48361.0
2023-07-11 12:45:00,70.9,70.94,70.89,70.9,74781.0,65.4357,65.4726,65.4265,65.4357,74781.0
2023-07-11 12:50:00,70.91,70.95,70.9,70.94,21914.0,65.4449,65.4818,65.4357,65.4726,21914.0
2023-07-11 12:55:00,70.94,70.95,70.89,70.9,53124.0,65.4726,65.4818,65.4265,65.4357,53124.0
2023-07-11 13:00:00,70.91,70.99,70.87,70.98,53397.0,65.4449,65.5187,65.408,65.5095,53397.0
2023-07-11 13:05:00,70.98,71.09,70.94,71.07,121890.0,65.5095,65.611,65.4726,65.5926,121890.0
2023-07-11 13:10:00,71.07,71.12,70.86,70.9,111578.0,65.5926,65.6387,65.3988,65.4357,111578.0
2023-07-11 13:15:00,70.89,71.11,70.81,71.07,93790.0,65.4265,65.6295,65.3526,65.5926,93790.0
2023-07-11 13:20:00,71.07,71.08,70.93,70.94,39301.0,65.5926,65.6018,65.4634,65.4726,39301.0
2023-07-11 13:25:00,70.94,71.02,70.93,71.01,21836.0,65.4726,65.5464,65.4634,65.5372,21836.0
2023-07-11 13:30:00,71.01,71.02,70.92,70.92,26679.0,65.5372,65.5464,65.4541,65.4541,26679.0
2023-07-11 13:35:00,70.93,70.97,70.89,70.94,28753.0,65.4634,65.5003,65.4265,65.4726,28753.0
2023-07-11 13:40:00,70.94,71.01,70.93,71.01,35368.0,65.4726,65.5372,65.4634,65.5372,35368.0
2023-07-11 13:45:00,71.0,71.01,70.93,71.0,31287.0,65.528,65.5372,65.4634,65.528,31287.0
2023-07-11 13:50:00,71.01,71.04,71.0,71.01,33725.0,65.5372,65.5649,65.528,65.5372,33725.0
2023-07-11 13:55:00,71.01,71.01,70.94,70.98,32972.0,65.5372,65.5372,65.4726,65.5095,32972.0
2023-07-11 14:00:00,70.99,71.09,70.97,71.05,39263.0,65.5187,65.611,65.5003,65.5741,39263.0
2023-07-11 14:05:00,71.06,71.14,71.05,71.14,44406.0,65.5833,65.6572,65.5741,65.6572,44406.0
2023-07-11 14:10:00,71.14,71.16,71.08,71.14,45913.0,65.6572,65.6756,65.6018,65.6572,45913.0
2023-07-11 14:15:00,71.14,71.16,71.11,71.12,29837.0,65.6572,65.6756,65.6295,65.6387,29837.0
2023-07-11 14:20:00,71.12,71.12,71.04,71.05,37456.0,65.6387,65.6387,65.5649,65.5741,37456.0
2023-07-11 14:25:00,71.05,71.21,71.04,71.19,58206.0,65.5741,65.7218,65.5649,65.7033,58206.0
2023-07-11 14:30:00,71.2,71.23,71.17,71.2,64291.0,65.7126,65.7402,65.6849,65.7126,64291.0
2023-07-11 14:35:00,71.2,71.26,71.19,71.23,37984.0,65.7126,65.7679,65.7033,65.7402,37984.0
2023-07-11 14:40:00,71.24,71.3,71.2,71.23,103760.0,65.7495,65.8049,65.7126,65.7402,103760.0
2023-07-11 14:45:00,71.23,71.26,71.16,71.16,52152.0,65.7402,65.7679,65.6756,65.6756,52152.0
2023-07-11 14:50:00,71.17,71.18,71.1,71.13,47944.0,65.6849,65.6941,65.6203,65.648,47944.0
2023-07-11 14:55:00,71.13,71.22,71.12,71.2,41302.0,65.648,65.731,65.6387,65.7126,41302.0
2023-07-11 15:00:00,71.2,71.21,71.09,71.1,42117.0,65.7126,65.7218,65.611,65.6203,42117.0
2023-07-11 15:05:00,71.1,71.11,71.01,71.03,70836.0,65.6203,65.6295,65.5372,65.5557,70836.0
2023-07-11 15:10:00,71.03,71.08,70.98,71.03,63308.0,65.5557,65.6018,65.5095,65.5557,63308.0
2023-07-11 15:15:00,71.03,71.1,71.0,71.09,71419.0,65.5557,65.6203,65.528,65.611,71419.0
2023-07-11 15:20:00,71.09,71.2,71.08,71.15,54666.0,65.611,65.7126,65.6018,65.6664,54666.0
2023-07-11 15:25:00,71.14,71.21,71.13,71.17,41899.0,65.6572,65.7218,65.648,65.6849,41899.0
2023-07-11 15:30:00,71.17,71.17,71.1,71.14,80043.0,65.6849,65.6849,65.6203,65.6572,80043.0
2023-07-11 15:35:00,71.14,71.22,71.12,71.12,86237.0,65.6572,65.731,65.6387,65.6387,86237.0
2023-07-11 15:40:00,71.12,71.13,71.03,71.06,104602.0,65.6387,65.648,65.5557,65.5833,104602.0
2023-07-11 15:45:00,71.07,71.19,71.05,71.19,193819.0,65.5926,65.7033,65.5741,65.7033,193819.0
2023-07-11 15:50:00,71.2,71.25,71.15,71.22,213824.0,65.7126,65.7587,65.6664,65.731,213824.0
2023-07-11 15:55:00,71.22,71.32,71.18,71.26,376321.0,65.731,65.8233,65.6941,65.7679,376321.0
2023-07-12 09:30:00,71.57,71.68,70.62,70.7,510589.0,66.054,66.1556,65.1773,65.2511,510589.0
2023-07-12 09:35:00,70.73,71.12,70.4,70.8,240989.0,65.2788,65.6387,64.9742,65.3434,240989.0
2023-07-12 09:40:00,70.8,70.8,70.34,70.42,189092.0,65.3434,65.3434,64.9188,64.9927,189092.0
2023-07-12 09:45:00,70.43,70.51,70.28,70.51,144990.0,65.0019,65.0757,64.8635,65.0757,144990.0
2023-07-12 09:50:00,70.52,70.78,70.43,70.57,268892.0,65.085,65.3249,65.0019,65.1311,268892.0
2023-07-12 09:55:00,70.57,70.73,70.41,70.5,155548.0,65.1311,65.2788,64.9834,65.0665,155548.0
2023-07-12 10:00:00,70.51,70.62,70.44,70.57,65355.0,65.0757,65.1773,65.0111,65.1311,65355.0
2023-07-12 10:05:00,70.57,70.69,70.51,70.63,145929.0,65.1311,65.2419,65.0757,65.1865,145929.0
2023-07-12 10:10:00,70.63,70.77,70.6,70.69,92164.0,65.1865,65.3157,65.1588,65.2419,92164.0
2023-07-12 10:15:00,70.7,70.83,70.66,70.67,61899.0,65.2511,65.3711,65.2142,65.2234,61899.0
2023-07-12 10:20:00,70.63,70.74,70.62,70.73,84160.0,65.1865,65.288,65.1773,65.2788,84160.0
2023-07-12 10:25:00,70.73,70.84,70.7,70.83,120489.0,65.2788,65.3803,65.2511,65.3711,120489.0
2023-07-12 10:30:00,70.81,70.88,70.75,70.77,98235.0,65.3526,65.4172,65.2972,65.3157,98235.0
2023-07-12 10:35:00,70.77,70.77,70.55,70.58,61998.0,65.3157,65.3157,65.1127,65.1403,61998.0
2023-07-12 10:40:00,70.58,70.66,70.51,70.59,129554.0,65.1403,65.2142,65.0757,65.1496,129554.0
2023-07-12 10:45:00,70.59,70.77,70.56,70.76,158941.0,65.1496,65.3157,65.1219,65.3065,158941.0
2023-07-12 10:50:00,70.77,70.82,70.64,70.82,95878.0,65.3157,65.3618,65.1957,65.3618,95878.0
2023-07-12 10:55:00,70.82,70.94,70.81,70.85,89146.0,65.3618,65.4726,65.3526,65.3895,89146.0
2023-07-12 11:00:00,70.84,70.86,70.79,70.85,41198.0,65.3803,65.3988,65.3342,65.3895,41198.0
2023-07-12 11:05:00,70.84,70.86,70.75,70.81,85988.0,65.3803,65.3988,65.2972,65.3526,85988.0
2023-07-12 11:10:00,70.81,70.89,70.77,70.86,118884.0,65.3526,65.4265,65.3157,65.3988,118884.0
2023-07-12 11:15:00,70.87,70.9,70.84,70.88,78109.0,65.408,65.4357,65.3803,65.4172,78109.0
2023-07-12 11:20:00,70.88,70.97,70.85,70.97,84920.0,65.4172,65.5003,65.3895,65.5003,84920.0
2023-07-12 11:25:00,70.97,70.99,70.7,70.7,101849.0,65.5003,65.5187,65.2511,65.2511,101849.0
2023-07-12 11:30:00,70.71,70.82,70.65,70.81,121523.0,65.2603,65.3618,65.2049,65.3526,121523.0
2023-07-12 11:35:00,70.83,70.94,70.82,70.92,65123.0,65.3711,65.4726,65.3618,65.4541,65123.0
2023-07-12 11:40:00,70.93,70.98,70.82,70.94,85542.0,65.4634,65.5095,65.3618,65.4726,85542.0
2023-07-12 11:45:00,70.94,71.02,70.93,70.93,157762.0,65.4726,65.5464,65.4634,65.4634,157762.0
2023-07-12 11:50:00,70.92,70.98,70.88,70.97,60966.0,65.4541,65.5095,65.4172,65.5003,60966.0
2023-07-12 11:55:00,70.98,71.03,70.94,71.01,155713.0,65.5095,65.5557,65.4726,65.5372,155713.0
2023-07-12 12:00:00,71.0,71.02,70.85,70.92,104132.0,65.528,65.5464,65.3895,65.4541,104132.0
2023-07-12 12:05:00,70.93,70.94,70.7,70.72,75263.0,65.4634,65.4726,65.2511,65.2696,75263.0
2023-07-12 12:10:00,70.72,70.89,70.72,70.89,65619.0,65.2696,65.4265,65.2696,65.4265,65619.0
2023-07-12 12:15:00,70.89,70.92,70.78,70.8,85811.0,65.4265,65.4541,65.3249,65.3434,85811.0
2023-07-12 12:20:00,70.8,70.89,70.78,70.87,63122.0,65.3434,65.4265,65.3249,65.408,63122.0
2023-07-12 12:25:00,70.87,70.92,70.84,70.89,135538.0,65.408,65.4541,65.3803,65.4265,135538.0
2023-07-12 12:30:00,70.89,71.0,70.89,70.97,104354.0,65.4265,65.528,65.4265,65.5003,104354.0
2023-07-12 12:35:00,70.97,70.99,70.67,70.72,99091.0,65.5003,65.5187,65.2234,65.2696,99091.0
2023-07-12 12:40:00,70.71,70.72,70.6,70.61,80153.0,65.2603,65.2696,65.1588,65.168,80153.0
2023-07-12 12:45:00,70.6,70.64,70.55,70.56,63999.0,65.1588,65.1957,65.1127,65.1219,63999.0
2023-07-12 12:50:00,70.55,70.65,70.53,70.59,135390.0,65.1127,65.2049,65.0942,65.1496,135390.0
2023-07-12 12:55:00,70.6,70.67,70.6,70.61,50508.0,65.1588,65.2234,65.1588,65.168,50508.0
2023-07-12 13:00:00,70.61,70.65,70.53,70.54,37363.0,65.168,65.2049,65.0942,65.1034,37363.0
2023-07-12 13:05:00,70.53,70.56,70.47,70.51,35261.0,65.0942,65.1219,65.0388,65.0757,35261.0
2023-07-12 13:10:00,70.5,70.55,70.46,70.54,49998.0,65.0665,65.1127,65.0296,65.1034,49998.0
2023-07-12 13:15:00,70.54,70.55,70.46,70.46,40903.0,65.1034,65.1127,65.0296,65.0296,40903.0
2023-07-12 13:20:00,70.46,70.49,70.42,70.42,52135.0,65.0296,65.0573,64.9927,64.9927,52135.0
2023-07-12 13:25:00,70.41,70.42,70.35,70.37,32143.0,64.9834,64.9927,64.9281,64.9465,32143.0
2023-07-12 13:30:00,70.37,70.4,70.34,70.38,52845.0,64.9465,64.9742,64.9188,64.9558,52845.0
2023-07-12 13:35:00,70.39,70.4,70.34,70.39,41911.0,64.965,64.9742,64.9188,64.965,41911.0
2023-07-12 13:40:00,70.38,70.38,70.33,70.37,37204.0,64.9558,64.9558,64.9096,64.9465,37204.0
2023-07-12 13:45:00,70.37,70.41,70.34,70.39,37698.0,64.9465,64.9834,64.9188,64.965,37698.0
2023-07-12 13:50:00,70.38,70.4,70.33,70.37,80624.0,64.9558,64.9742,64.9096,64.9465,80624.0
2023-07-12 13:55:00,70.37,70.38,70.32,70.37,45882.0,64.9465,64.9558,64.9004,64.9465,45882.0
2023-07-12 14:00:00,70.37,70.38,70.29,70.3,56344.0,64.9465,64.9558,64.8727,64.8819,56344.0
2023-07-12 14:05:00,70.29,70.43,70.28,70.36,181044.0,64.8727,65.0019,64.8635,64.9373,181044.0
2023-07-12 14:10:00,70.36,70.37,70.26,70.28,48910.0,64.9373,64.9465,64.845,64.8635,48910.0
2023-07-12 14:15:00,70.27,70.29,70.24,70.27,35746.0,64.8542,64.8727,64.8265,64.8542,35746.0
2023-07-12 14:20:00,70.26,70.29,70.21,70.22,52432.0,64.845,64.8727,64.7989,64.8081,52432.0
2023-07-12 14:25:00,70.22,70.29,70.22,70.28,56696.0,64.8081,64.8727,64.8081,64.8635,56696.0
2023-07-12 14:30:00,70.29,70.38,70.28,70.31,57557.0,64.8727,64.9558,64.8635,64.8912,57557.0
2023-07-12 14:35:00,70.32,70.45,70.31,70.45,114837.0,64.9004,65.0204,64.8912,65.0204,114837.0
2023-07-12 14:40:00,70.45,70.47,70.4,70.46,76023.0,65.0204,65.0388,64.9742,65.0296,76023.0
2023-07-12 14:45:00,70.46,70.5,70.42,70.5,98218.0,65.0296,65.0665,64.9927,65.0665,98218.0
2023-07-12 14:50:00,70.5,70.54,70.46,70.54,69721.0,65.0665,65.1034,65.0296,65.1034,69721.0
2023-07-12 14:55:00,70.54,70.58,70.43,70.44,157585.0,65.1034,65.1403,65.0019,65.0111,157585.0
2023-07-12 15:00:00,70.44,70.46,70.33,70.34,76596.0,65.0111,65.0296,64.9096,64.9188,76596.0
2023-07-12 15:05:00,70.34,70.4,70.28,70.29,111091.0,64.9188,64.9742,64.8635,64.8727,111091.0
2023-07-12 15:10:00,70.29,70.34,70.24,70.34,76063.0,64.8727,64.9188,64.8265,64.9188,76063.0
2023-07-12 15:15:00,70.34,70.39,70.3,70.38,135874.0,64.9188,64.965,64.8819,64.9558,135874.0
2023-07-12 15:20:00,70.38,70.39,70.28,70.29,73474.0,64.9558,64.965,64.8635,64.8727,73474.0
2023-07-12 15:25:00,70.28,70.34,70.26,70.31,87854.0,64.8635,64.9188,64.845,64.8912,87854.0
2023-07-12 15:30:00,70.31,70.49,70.3,70.43,191182.0,64.8912,65.0573,64.8819,65.0019,191182.0
2023-07-12 15:35:00,70.44,70.55,70.41,70.51,127421.0,65.0111,65.1127,64.9834,65.0757,127421.0
2023-07-12 15:40:00,70.51,70.53,70.47,70.51,95437.0,65.0757,65.0942,65.0388,65.0757,95437.0
2023-07-12 15:45:00,70.5,70.58,70.5,70.56,157480.0,65.0665,65.1403,65.0665,65.1219,157480.0
2023-07-12 15:50:00,70.54,70.59,70.52,70.56,255453.0,65.1034,65.1496,65.085,65.1219,255453.0
2023-07-12 15:55:00,70.56,70.57,70.43,70.48,708416.0,65.1219,65.1311,65.0019,65.048,708416.0
2023-07-13 09:30:00,70.78,71.05,70.72,71.05,309499.0,65.3249,65.5741,65.2696,65.5741,309499.0
2023-07-13 09:35:00,71.07,71.35,71.02,71.25,166234.0,65.5926,65.851,65.5464,65.7587,166234.0
2023-07-13 09:40:00,71.25,71.34,71.19,71.3,127596.0,65.7587,65.8418,65.7033,65.8049,127596.0
2023-07-13 09:45:00,71.3,71.41,71.23,71.36,99188.0,65.8049,65.9064,65.7402,65.8602,99188.0
2023-07-13 09:50:00,71.36,71.48,71.34,71.47,182924.0,65.8602,65.971,65.8418,65.9617,182924.0
2023-07-13 09:55:00,71.47,71.51,71.18,71.28,129387.0,65.9617,65.9987,65.6941,65.7864,129387.0
2023-07-13 10:00:00,71.3,71.52,71.28,71.45,157477.0,65.8049,66.0079,65.7864,65.9433,157477.0
2023-07-13 10:05:00,71.45,71.51,71.3,71.34,189022.0,65.9433,65.9987,65.8049,65.8418,189022.0
2023-07-13 10:10:00,71.35,71.4,71.23,71.37,157383.0,65.851,65.8971,65.7402,65.8695,157383.0
2023-07-13 10:15:00,71.38,71.5,71.24,71.24,150380.0,65.8787,65.9894,65.7495,65.7495,150380.0
2023-07-13 10:20:00,71.24,71.24,71.06,71.14,90610.0,65.7495,65.7495,65.5833,65.6572,90610.0
2023-07-13 10:25:00,71.15,71.24,71.13,71.15,53208.0,65.6664,65.7495,65.648,65.6664,53208.0
2023-07-13 10:30:00,71.16,71.19,71.12,71.17,65550.0,65.6756,65.7033,65.6387,65.6849,65550.0
2023-07-13 10:35:00,71.17,71.19,70.94,70.94,110054.0,65.6849,65.7033,65.4726,65.4726,110054.0
2023-07-13 10:40:00,70.93,70.94,70.77,70.81,87152.0,65.4634,65.4726,65.3157,65.3526,87152.0
2023-07-13 10:45:00,70.81,70.86,70.73,70.84,166886.0,65.3526,65.3988,65.2788,65.3803,166886.0
2023-07-13 10:50:00,70.85,71.0,70.8,70.97,165440.0,65.3895,65.528,65.3434,65.5003,165440.0
2023-07-13 10:55:00,70.98,71.07,70.92,71.05,102143.0,65.5095,65.5926,65.4541,65.5741,102143.0
2023-07-13 11:00:00,71.04,71.15,71.01,71.15,102623.0,65.5649,65.6664,65.5372,65.6664,102623.0
2023-07-13 11:05:00,71.14,71.19,71.12,71.18,89350.0,65.6572,65.7033,65.6387,65.6941,89350.0
2023-07-13 11:10:00,71.18,71.22,71.08,71.17,118169.0,65.6941,65.731,65.6018,65.6849,118169.0
2023-07-13 11:15:00,71.17,71.43,71.12,71.41,397160.0,65.6849,65.9248,65.6387,65.9064,397160.0
2023-07-13 11:20:00,71.42,71.48,71.31,71.38,188999.0,65.9156,65.971,65.8141,65.8787,188999.0
2023-07-13 11:25:00,71.39,71.4,71.28,71.31,71711.0,65.8879,65.8971,65.7864,65.8141,71711.0
2023-07-13 11:30:00,71.31,71.35,71.27,71.34,66994.0,65.8141,65.851,65.7772,65.8418,66994.0
2023-07-13 11:35:00,71.34,71.44,71.33,71.41,71937.0,65.8418,65.9341,65.8325,65.9064,71937.0
2023-07-13 11:40:00,71.42,71.47,71.36,71.42,116300.0,65.9156,65.9617,65.8602,65.9156,116300.0
2023-07-13 11:45:00,71.42,71.49,71.41,71.48,46561.0,65.9156,65.9802,65.9064,65.971,46561.0
2023-07-13 11:50:00,71.48,71.56,71.45,71.52,163647.0,65.971,66.0448,65.9433,66.0079,163647.0
2023-07-13 11:55:00,71.52,71.53,71.42,71.45,69837.0,66.0079,66.0171,65.9156,65.9433,69837.0
2023-07-13 12:00:00,71.44,71.45,71.31,71.39,32894.0,65.9341,65.9433,65.8141,65.8879,32894.0
2023-07-13 12:05:00,71.4,71.4,71.34,71.36,23773.0,65.8971,65.8971,65.8418,65.8602,23773.0
2023-07-13 12:10:00,71.37,71.5,71.35,71.49,108391.0,65.8695,65.9894,65.851,65.9802,108391.0
2023-07-13 12:15:00,71.49,71.54,71.44,71.48,106814.0,65.9802,66.0264,65.9341,65.971,106814.0
2023-07-13 12:20:00,71.49,71.52,71.45,71.51,67904.0,65.9802,66.0079,65.9433,65.9987,67904.0
2023-07-13 12:25:00,71.5,71.51,71.47,71.48,60217.0,65.9894,65.9987,65.9617,65.971,60217.0
2023-07-13 12:30:00,71.47,71.56,71.47,71.51,79413.0,65.9617,66.0448,65.9617,65.9987,79413.0
2023-07-13 12:35:00,71.51,71.61,71.5,71.6,73300.0,65.9987,66.091,65.9894,66.0817,73300.0
2023-07-13 12:40:00,71.6,71.61,71.52,71.58,79742.0,66.0817,66.091,66.0079,66.0633,79742.0
2023-07-13 12:45:00,71.59,71.6,71.48,71.53,125087.0,66.0725,66.0817,65.971,66.0171,125087.0
2023-07-13 12:50:00,71.53,71.62,71.53,71.62,124829.0,66.0171,66.1002,66.0171,66.1002,124829.0
2023-07-13 12:55:00,71.62,71.62,71.54,71.59,29129.0,66.1002,66.1002,66.0264,66.0725,29129.0
2023-07-13 13:00:00,71.59,71.6,71.42,71.42,106175.0,66.0725,66.0817,65.9156,65.9156,106175.0
2023-07-13 13:05:00,71.42,71.44,71.37,71.41,33407.0,65.9156,65.9341,65.8695,65.9064,33407.0
2023-07-13 13:10:00,71.41,71.41,71.31,71.31,43587.0,65.9064,65.9064,65.8141,65.8141,43587.0
2023-07-13 13:15:00,71.31,71.31,71.21,71.28,46183.0,65.8141,65.8141,65.7218,65.7864,46183.0
2023-07-13 13:20:00,71.28,71.29,71.09,71.09,32982.0,65.7864,65.7956,65.611,65.611,32982.0
2023-07-13 13:25:00,71.1,71.12,71.05,71.06,28778.0,65.6203,65.6387,65.5741,65.5833,28778.0
2023-07-13 13:30:00,71.05,71.08,71.01,71.06,34118.0,65.5741,65.6018,65.5372,65.5833,34118.0
2023-07-13 13:35:00,71.06,71.07,70.98,70.98,111519.0,65.5833,65.5926,65.5095,65.5095,111519.0
2023-07-13 13:40:00,70.99,71.07,70.98,71.07,34838.0,65.5187,65.5926,65.5095,65.5926,34838.0
2023-07-13 13:45:00,71.07,71.11,71.05,71.11,50897.0,65.5926,65.6295,65.5741,65.6295,50897.0
2023-07-13 13:50:00,71.1,71.11,71.06,71.06,21519.0,65.6203,65.6295,65.5833,65.5833,21519.0
2023-07-13 13:55:00,71.06,71.14,71.04,71.12,50454.0,65.5833,65.6572,65.5649,65.6387,50454.0
2023-07-13 14:00:00,71.12,71.18,71.1,71.15,33642.0,65.6387,65.6941,65.6203,65.6664,33642.0
2023-07-13 14:05:00,71.14,71.3,71.12,71.3,65958.0,65.6572,65.8049,65.6387,65.8049,65958.0
2023-07-13 14:10:00,71.3,71.36,71.3,71.36,48113.0,65.8049,65.8602,65.8049,65.8602,48113.0
2023-07-13 14:15:00,71.36,71.4,71.31,71.38,44577.0,65.8602,65.8971,65.8141,65.8787,44577.0
2023-07-13 14:20:00,71.38,71.45,71.37,71.44,51756.0,65.8787,65.9433,65.8695,65.9341,51756.0
2023-07-13 14:25:00,71.43,71.45,71.28,71.3,61081.0,65.9248,65.9433,65.7864,65.8049,61081.0
2023-07-13 14:30:00,71.3,71.33,71.25,71.31,33171.0,65.8049,65.8325,65.7587,65.8141,33171.0
2023-07-13 14:35:00,71.31,71.32,71.27,71.29,21804.0,65.8141,65.8233,65.7772,65.7956,21804.0
2023-07-13 14:40:00,71.28,71.3,71.26,71.28,28934.0,65.7864,65.8049,65.7679,65.7864,28934.0
2023-07-13 14:45:00,71.28,71.34,71.24,71.34,76205.0,65.7864,65.8418,65.7495,65.8418,76205.0
2023-07-13 14:50:00,71.34,71.34,71.26,71.3,104513.0,65.8418,65.8418,65.7679,65.8049,104513.0
2023-07-13 14:55:00,71.3,71.35,71.25,71.27,104269.0,65.8049,65.851,65.7587,65.7772,104269.0
2023-07-13 15:00:00,71.26,71.29,71.2,71.2,28608.0,65.7679,65.7956,65.7126,65.7126,28608.0
2023-07-13 15:05:00,71.2,71.22,71.13,71.18,31019.0,65.7126,65.731,65.648,65.6941,31019.0
2023-07-13 15:10:00,71.17,71.28,71.17,71.26,103307.0,65.6849,65.7864,65.6849,65.7679,103307.0
2023-07-13 15:15:00,71.27,71.31,71.25,71.28,74479.0,65.7772,65.8141,65.7587,65.7864,74479.0
2023-07-13 15:20:00,71.29,71.31,71.21,71.26,68478.0,65.7956,65.8141,65.7218,65.7679,68478.0
2023-07-13 15:25:00,71.25,71.29,71.2,71.28,57131.0,65.7587,65.7956,65.7126,65.7864,57131.0
2023-07-13 15:30:00,71.28,71.32,71.23,71.24,68792.0,65.7864,65.8233,65.7402,65.7495,68792.0
2023-07-13 15:35:00,71.24,71.29,71.18,71.28,74053.0,65.7495,65.7956,65.6941,65.7864,74053.0
2023-07-13 15:40:00,71.28,71.32,71.23,71.28,83493.0,65.7864,65.8233,65.7402,65.7864,83493.0
2023-07-13 15:45:00,71.28,71.28,71.21,71.26,108941.0,65.7864,65.7864,65.7218,65.7679,108941.0
2023-07-13 15:50:00,71.25,71.29,71.18,71.19,207848.0,65.7587,65.7956,65.6941,65.7033,207848.0
2023-07-13 15:55:00,71.18,71.25,71.17,71.2,245979.0,65.6941,65.7587,65.6849,65.7126,245979.0
2023-07-14 09:30:00,72.0,72.3,71.88,71.91,259998.0,66.4509,66.7278,66.3402,66.3678,259998.0
2023-07-14 09:35:00,71.88,72.0,71.69,71.83,158202.0,66.3402,66.4509,66.1648,66.294,158202.0
2023-07-14 09:40:00,71.82,72.0,71.72,71.9,97780.0,66.2848,66.4509,66.1925,66.3586,97780.0
2023-07-14 09:45:00,71.9,71.98,71.75,71.89,175562.0,66.3586,66.4324,66.2202,66.3494,175562.0
2023-07-14 09:50:00,71.88,71.98,71.79,71.79,188274.0,66.3402,66.4324,66.2571,66.2571,188274.0
2023-07-14 09:55:00,71.77,71.99,71.77,71.91,99335.0,66.2386,66.4417,66.2386,66.3678,99335.0
2023-07-14 10:00:00,71.9,71.91,71.5,71.57,274499.0,66.3586,66.3678,65.9894,66.054,274499.0
2023-07-14 10:05:00,71.57,71.74,71.53,71.64,135027.0,66.054,66.2109,66.0171,66.1186,135027.0
2023-07-14 10:10:00,71.64,71.7,71.57,71.65,174823.0,66.1186,66.174,66.054,66.1279,174823.0
2023-07-14 10:15:00,71.64,71.77,71.52,71.62,243111.0,66.1186,66.2386,66.0079,66.1002,243111.0
2023-07-14 10:20:00,71.63,71.72,71.52,71.71,112891.0,66.1094,66.1925,66.0079,66.1833,112891.0
2023-07-14 10:25:00,71.71,71.79,71.56,71.64,106029.0,66.1833,66.2571,66.0448,66.1186,106029.0
2023-07-14 10:30:00,71.64,71.68,71.52,71.53,108051.0,66.1186,66.1556,66.0079,66.0171,108051.0
2023-07-14 10:35:00,71.52,71.61,71.44,71.49,127130.0,66.0079,66.091,65.9341,65.9802,127130.0
2023-07-14 10:40:00,71.5,71.63,71.48,71.54,201195.0,65.9894,66.1094,65.971,66.0264,201195.0
2023-07-14 10:45:00,71.54,71.66,71.53,71.58,118102.0,66.0264,66.1371,66.0171,66.0633,118102.0
2023-07-14 10:50:00,71.57,71.7,71.56,71.69,130952.0,66.054,66.174,66.0448,66.1648,130952.0
2023-07-14 10:55:00,71.68,71.69,71.58,71.6,78288.0,66.1556,66.1648,66.0633,66.0817,78288.0
2023-07-14 11:00:00,71.59,71.62,71.5,71.6,83952.0,66.0725,66.1002,65.9894,66.0817,83952.0
2023-07-14 11:05:00,71.6,71.62,71.53,71.57,87819.0,66.0817,66.1002,66.0171,66.054,87819.0
2023-07-14 11:10:00,71.56,71.7,71.52,71.67,76761.0,66.0448,66.174,66.0079,66.1463,76761.0
2023-07-14 11:15:00,71.66,71.73,71.59,71.67,69569.0,66.1371,66.2017,66.0725,66.1463,69569.0
2023-07-14 11:20:00,71.68,71.8,71.66,71.73,179295.0,66.1556,66.2663,66.1371,66.2017,179295.0
2023-07-14 11:25:00,71.75,71.78,71.5,71.5,71483.0,66.2202,66.2479,65.9894,65.9894,71483.0
2023-07-14 11:30:00,71.5,71.64,71.5,71.57,75780.0,65.9894,66.1186,65.9894,66.054,75780.0
2023-07-14 11:35:00,71.56,71.57,71.49,71.55,43330.0,66.0448,66.054,65.9802,66.0356,43330.0
2023-07-14 11:40:00,71.55,71.58,71.52,71.58,48976.0,66.0356,66.0633,66.0079,66.0633,48976.0
2023-07-14 11:45:00,71.58,71.58,71.41,71.42,58822.0,66.0633,66.0633,65.9064,65.9156,58822.0
2023-07-14 11:50:00,71.4,71.42,71.31,71.39,52617.0,65.8971,65.9156,65.8141,65.8879,52617.0
2023-07-14 11:55:00,71.38,71.44,71.37,71.41,33686.0,65.8787,65.9341,65.8695,65.9064,33686.0
2023-07-14 12:00:00,71.41,71.63,71.4,71.6,120984.0,65.9064,66.1094,65.8971,66.0817,120984.0
2023-07-14 12:05:00,71.6,71.63,71.54,71.6,53598.0,66.0817,66.1094,66.0264,66.0817,53598.0
2023-07-14 12:10:00,71.6,71.66,71.58,71.6,80012.0,66.0817,66.1371,66.0633,66.0817,80012.0
2023-07-14 12:15:00,71.61,71.67,71.58,71.65,84256.0,66.091,66.1463,66.0633,66.1279,84256.0
2023-07-14 12:20:00,71.65,71.73,71.64,71.71,39418.0,66.1279,66.2017,66.1186,66.1833,39418.0
2023-07-14 12:25:00,71.72,71.72,71.59,71.6,84418.0,66.1925,66.1925,66.0725,66.0817,84418.0
2023-07-14 12:30:00,71.59,71.66,71.59,71.62,42183.0,66.0725,66.1371,66.0725,66.1002,42183.0
2023-07-14 12:35:00,71.6,71.6,71.48,71.55,75932.0,66.0817,66.0817,65.971,66.0356,75932.0
2023-07-14 12:40:00,71.55,71.62,71.52,71.57,78997.0,66.0356,66.1002,66.0079,66.054,78997.0
2023-07-14 12:45:00,71.57,71.65,71.49,71.56,116904.0,66.054,66.1279,65.9802,66.0448,116904.0
2023-07-14 12:50:00,71.57,71.59,71.53,71.58,47941.0,66.054,66.0725,66.0171,66.0633,47941.0
2023-07-14 12:55:00,71.58,71.69,71.57,71.67,74288.0,66.0633,66.1648,66.054,66.1463,74288.0
2023-07-14 13:00:00,71.67,71.67,71.56,71.61,32330.0,66.1463,66.1463,66.0448,66.091,32330.0
2023-07-14 13:05:00,71.6,71.63,71.58,71.58,60541.0,66.0817,66.1094,66.0633,66.0633,60541.0
2023-07-14 13:10:00,71.59,71.65,71.58,71.59,19258.0,66.0725,66.1279,66.0633,66.0725,19258.0
2023-07-14 13:15:00,71.59,71.7,71.58,71.68,90972.0,66.0725,66.174,66.0633,66.1556,90972.0
2023-07-14 13:20:00,71.68,71.72,71.67,71.68,43400.0,66.1556,66.1925,66.1463,66.1556,43400.0
2023-07-14 13:25:00,71.68,71.69,71.6,71.66,58134.0,66.1556,66.1648,66.0817,66.1371,58134.0
2023-07-14 13:30:00,71.66,71.7,71.65,71.68,33066.0,66.1371,66.174,66.1279,66.1556,33066.0
2023-07-14 13:35:00,71.67,71.71,71.66,71.69,49099.0,66.1463,66.1833,66.1371,66.1648,49099.0
2023-07-14 13:40:00,71.68,71.7,71.64,71.66,46805.0,66.1556,66.174,66.1186,66.1371,46805.0
2023-07-14 13:45:00,71.65,71.69,71.64,71.66,17245.0,66.1279,66.1648,66.1186,66.1371,17245.0
2023-07-14 13:50:00,71.66,71.69,71.64,71.67,21293.0,66.1371,66.1648,66.1186,66.1463,21293.0
2023-07-14 13:55:00,71.66,71.68,71.58,71.62,38712.0,66.1371,66.1556,66.0633,66.1002,38712.0
2023-07-14 14:00:00,71.62,71.64,71.56,71.62,49643.0,66.1002,66.1186,66.0448,66.1002,49643.0
2023-07-14 14:05:00,71.62,71.63,71.54,71.59,44830.0,66.1002,66.1094,66.0264,66.0725,44830.0
2023-07-14 14:10:00,71.6,71.66,71.59,71.61,58405.0,66.0817,66.1371,66.0725,66.091,58405.0
2023-07-14 14:15:00,71.61,71.63,71.57,71.58,61932.0,66.091,66.1094,66.054,66.0633,61932.0
2023-07-14 14:20:00,71.56,71.66,71.56,71.64,50050.0,66.0448,66.1371,66.0448,66.1186,50050.0
2023-07-14 14:25:00,71.64,71.68,71.62,71.64,64709.0,66.1186,66.1556,66.1002,66.1186,64709.0
2023-07-14 14:30:00,71.65,71.72,71.64,71.64,26111.0,66.1279,66.1925,66.1186,66.1186,26111.0
2023-07-14 14:35:00,71.64,71.65,71.56,71.61,41905.0,66.1186,66.1279,66.0448,66.091,41905.0
2023-07-14 14:40:00,71.6,71.61,71.57,71.59,35780.0,66.0817,66.091,66.054,66.0725,35780.0
2023-07-14 14:45:00,71.58,71.61,71.54,71.61,56855.0,66.0633,66.091,66.0264,66.091,56855.0
2023-07-14 14:50:00,71.6,71.67,71.59,71.61,67835.0,66.0817,66.1463,66.0725,66.091,67835.0
2023-07-14 14:55:00,71.62,71.63,71.51,71.52,81022.0,66.1002,66.1094,65.9987,66.0079,81022.0
2023-07-14 15:00:00,71.52,71.52,71.41,71.46,61594.0,66.0079,66.0079,65.9064,65.9525,61594.0
2023-07-14 15:05:00,71.46,71.47,71.39,71.4,27903.0,65.9525,65.9617,65.8879,65.8971,27903.0
2023-07-14 15:10:00,71.4,71.48,71.39,71.48,71678.0,65.8971,65.971,65.8879,65.971,71678.0
2023-07-14 15:15:00,71.48,71.49,71.42,71.45,42924.0,65.971,65.9802,65.9156,65.9433,42924.0
2023-07-14 15:20:00,71.44,71.47,71.4,71.44,85743.0,65.9341,65.9617,65.8971,65.9341,85743.0
2023-07-14 15:25:00,71.44,71.46,71.4,71.43,44276.0,65.9341,65.9525,65.8971,65.9248,44276.0
2023-07-14 15:30:00,71.44,71.48,71.42,71.42,113424.0,65.9341,65.971,65.9156,65.9156,113424.0
2023-07-14 15:35:00,71.43,71.45,71.38,71.45,87567.0,65.9248,65.9433,65.8787,65.9433,87567.0
2023-07-14 15:40:00,71.45,71.47,71.4,71.42,127531.0,65.9433,65.9617,65.8971,65.9156,127531.0
2023-07-14 15:45:00,71.42,71.46,71.4,71.43,174786.0,65.9156,65.9525,65.8971,65.9248,174786.0
2023-07-14 15:50:00,71.42,71.46,71.37,71.42,179870.0,65.9156,65.9525,65.8695,65.9156,179870.0
2023-07-14 15:55:00,71.41,71.5,71.35,71.39,561582.0,65.9064,65.9894,65.851,65.8879,561582.0
2023-07-17 09:30:00,71.22,71.27,70.67,70.7,255443.0,65.731,65.7772,65.2234,65.2511,255443.0
2023-07-17 09:35:00,70.68,70.72,70.5,70.61,91379.0,65.2326,65.2696,65.0665,65.168,91379.0
2023-07-17 09:40:00,70.6,70.76,70.5,70.72,163773.0,65.1588,65.3065,65.0665,65.2696,163773.0
2023-07-17 09:45:00,70.73,70.83,70.54,70.63,144186.0,65.2788,65.3711,65.1034,65.1865,144186.0
2023-07-17 09:50:00,70.64,70.89,70.55,70.88,76954.0,65.1957,65.4265,65.1127,65.4172,76954.0
2023-07-17 09:55:00,70.88,70.93,70.8,70.89,80445.0,65.4172,65.4634,65.3434,65.4265,80445.0
2023-07-17 10:00:00,70.9,70.99,70.83,70.92,60330.0,65.4357,65.5187,65.3711,65.4541,60330.0
2023-07-17 10:05:00,70.93,71.04,70.92,70.98,70018.0,65.4634,65.5649,65.4541,65.5095,70018.0
2023-07-17 10:10:00,70.99,71.08,70.94,71.08,63463.0,65.5187,65.6018,65.4726,65.6018,63463.0
2023-07-17 10:15:00,71.09,71.17,71.01,71.17,54496.0,65.611,65.6849,65.5372,65.6849,54496.0
2023-07-17 10:20:00,71.18,71.22,71.11,71.22,96070.0,65.6941,65.731,65.6295,65.731,96070.0
2023-07-17 10:25:00,71.21,71.25,71.16,71.2,74962.0,65.7218,65.7587,65.6756,65.7126,74962.0
2023-07-17 10:30:00,71.2,71.2,71.05,71.17,64171.0,65.7126,65.7126,65.5741,65.6849,64171.0
2023-07-17 10:35:00,71.17,71.22,71.11,71.19,99835.0,65.6849,65.731,65.6295,65.7033,99835.0
2023-07-17 10:40:00,71.19,71.24,71.15,71.2,37987.0,65.7033,65.7495,65.6664,65.7126,37987.0
2023-07-17 10:45:00,71.2,71.3,71.13,71.19,49736.0,65.7126,65.8049,65.648,65.7033,49736.0
2023-07-17 10:50:00,71.18,71.23,71.13,71.17,41716.0,65.6941,65.7402,65.648,65.6849,41716.0
2023-07-17 10:55:00,71.18,71.19,71.07,71.1,34140.0,65.6941,65.7033,65.5926,65.6203,34140.0
2023-07-17 11:00:00,71.09,71.17,71.06,71.13,31752.0,65.611,65.6849,65.5833,65.648,31752.0
2023-07-17 11:05:00,71.13,71.14,71.05,71.13,41539.0,65.648,65.6572,65.5741,65.648,41539.0
2023-07-17 11:10:00,71.12,71.34,71.12,71.3,129262.0,65.6387,65.8418,65.6387,65.8049,129262.0
2023-07-17 11:15:00,71.3,71.38,71.26,71.35,130433.0,65.8049,65.8787,65.7679,65.851,130433.0
2023-07-17 11:20:00,71.34,71.42,71.32,71.41,79208.0,65.8418,65.9156,65.8233,65.9064,79208.0
2023-07-17 11:25:00,71.4,71.42,71.26,71.29,138546.0,65.8971,65.9156,65.7679,65.7956,138546.0
2023-07-17 11:30:00,71.28,71.3,71.19,71.22,157330.0,65.7864,65.8049,65.7033,65.731,157330.0
2023-07-17 11:35:00,71.22,71.25,71.17,71.22,43097.0,65.731,65.7587,65.6849,65.731,43097.0
2023-07-17 11:40:00,71.21,71.29,71.21,71.23,34048.0,65.7218,65.7956,65.7218,65.7402,34048.0
2023-07-17 11:45:00,71.22,71.24,71.18,71.2,130306.0,65.731,65.7495,65.6941,65.7126,130306.0
2023-07-17 11:50:00,71.19,71.21,70.5,70.79,313914.0,65.7033,65.7218,65.0665,65.3342,313914.0
2023-07-17 11:55:00,70.79,70.94,70.77,70.93,60757.0,65.3342,65.4726,65.3157,65.4634,60757.0
2023-07-17 12:00:00,70.93,71.04,70.89,71.02,74682.0,65.4634,65.5649,65.4265,65.5464,74682.0
2023-07-17 12:05:00,71.03,71.07,71.0,71.02,38887.0,65.5557,65.5926,65.528,65.5464,38887.0
2023-07-17 12:10:00,71.02,71.08,70.96,71.03,80468.0,65.5464,65.6018,65.4911,65.5557,80468.0
2023-07-17 12:15:00,71.04,71.08,70.97,70.97,20742.0,65.5649,65.6018,65.5003,65.5003,20742.0
2023-07-17 12:20:00,70.98,71.05,70.94,71.05,31878.0,65.5095,65.5741,65.4726,65.5741,31878.0
2023-07-17 12:25:00,71.05,71.06,71.0,71.01,17281.0,65.5741,65.5833,65.528,65.5372,17281.0
2023-07-17 12:30:00,70.99,71.01,70.96,71.01,18557.0,65.5187,65.5372,65.4911,65.5372,18557.0
2023-07-17 12:35:00,71.01,71.01,70.91,70.94,30350.0,65.5372,65.5372,65.4449,65.4726,30350.0
2023-07-17 12:40:00,70.95,71.02,70.93,71.0,16563.0,65.4818,65.5464,65.4634,65.528,16563.0
2023-07-17 12:45:00,71.0,71.01,70.95,70.98,20010.0,65.528,65.5372,65.4818,65.5095,20010.0
2023-07-17 12:50:00,70.97,70.98,70.95,70.97,17822.0,65.5003,65.5095,65.4818,65.5003,17822.0
2023-07-17 12:55:00,70.97,71.02,70.96,71.0,21345.0,65.5003,65.5464,65.4911,65.528,21345.0
2023-07-17 13:00:00,71.0,71.13,70.97,71.13,55726.0,65.528,65.648,65.5003,65.648,55726.0
2023-07-17 13:05:00,71.13,71.16,71.06,71.14,119474.0,65.648,65.6756,65.5833,65.6572,119474.0
2023-07-17 13:10:00,71.14,71.19,71.09,71.19,57773.0,65.6572,65.7033,65.611,65.7033,57773.0
2023-07-17 13:15:00,71.2,71.24,71.17,71.21,89043.0,65.7126,65.7495,65.6849,65.7218,89043.0
2023-07-17 13:20:00,71.22,71.22,71.1,71.13,44855.0,65.731,65.731,65.6203,65.648,44855.0
2023-07-17 13:25:00,71.14,71.21,71.13,71.19,19906.0,65.6572,65.7218,65.648,65.7033,19906.0
2023-07-17 13:30:00,71.18,71.2,71.14,71.18,18868.0,65.6941,65.7126,65.6572,65.6941,18868.0
2023-07-17 13:35:00,71.19,71.3,71.18,71.25,39634.0,65.7033,65.8049,65.6941,65.7587,39634.0
2023-07-17 13:40:00,71.25,71.35,71.24,71.3,26143.0,65.7587,65.851,65.7495,65.8049,26143.0
2023-07-17 13:45:00,71.31,71.32,71.28,71.28,27872.0,65.8141,65.8233,65.7864,65.7864,27872.0
2023-07-17 13:50:00,71.28,71.31,71.23,71.26,28991.0,65.7864,65.8141,65.7402,65.7679,28991.0
2023-07-17 13:55:00,71.25,71.28,71.21,71.25,19035.0,65.7587,65.7864,65.7218,65.7587,19035.0
2023-07-17 14:00:00,71.26,71.29,71.2,71.2,29326.0,65.7679,65.7956,65.7126,65.7126,29326.0
2023-07-17 14:05:00,71.21,71.33,71.2,71.28,28956.0,65.7218,65.8325,65.7126,65.7864,28956.0
2023-07-17 14:10:00,71.28,71.39,71.28,71.39,106657.0,65.7864,65.8879,65.7864,65.8879,106657.0
2023-07-17 14:15:00,71.38,71.4,71.3,71.34,19389.0,65.8787,65.8971,65.8049,65.8418,19389.0
2023-07-17 14:20:00,71.33,71.43,71.33,71.38,40318.0,65.8325,65.9248,65.8325,65.8787,40318.0
2023-07-17 14:25:00,71.38,71.43,71.37,71.42,31955.0,65.8787,65.9248,65.8695,65.9156,31955.0
2023-07-17 14:30:00,71.42,71.48,71.42,71.48,21345.0,65.9156,65.971,65.9156,65.971,21345.0
2023-07-17 14:35:00,71.48,71.48,71.43,71.45,32967.0,65.971,65.971,65.9248,65.9433,32967.0
2023-07-17 14:40:00,71.46,71.53,71.45,71.51,27783.0,65.9525,66.0171,65.9433,65.9987,27783.0
2023-07-17 14:45:00,71.51,71.51,71.43,71.44,43140.0,65.9987,65.9987,65.9248,65.9341,43140.0
2023-07-17 14:50:00,71.45,71.46,71.41,71.43,46280.0,65.9433,65.9525,65.9064,65.9248,46280.0
2023-07-17 14:55:00,71.42,71.43,71.33,71.33,40612.0,65.9156,65.9248,65.8325,65.8325,40612.0
2023-07-17 15:00:00,71.34,71.37,71.26,71.26,25358.0,65.8418,65.8695,65.7679,65.7679,25358.0
2023-07-17 15:05:00,71.26,71.37,71.25,71.37,30885.0,65.7679,65.8695,65.7587,65.8695,30885.0
2023-07-17 15:10:00,71.36,71.44,71.35,71.42,68809.0,65.8602,65.9341,65.851,65.9156,68809.0
2023-07-17 15:15:00,71.42,71.45,71.36,71.42,39912.0,65.9156,65.9433,65.8602,65.9156,39912.0
2023-07-17 15:20:00,71.43,71.46,71.39,71.42,55290.0,65.9248,65.9525,65.8879,65.9156,55290.0
2023-07-17 15:25:00,71.42,71.44,71.34,71.36,59160.0,65.9156,65.9341,65.8418,65.8602,59160.0
2023-07-17 15:30:00,71.35,71.36,71.23,71.24,64343.0,65.851,65.8602,65.7402,65.7495,64343.0
2023-07-17 15:35:00,71.24,71.3,71.13,71.14,161497.0,65.7495,65.8049,65.648,65.6572,161497.0
2023-07-17 15:40:00,71.14,71.2,71.11,71.18,102485.0,65.6572,65.7126,65.6295,65.6941,102485.0
2023-07-17 15:45:00,71.18,71.19,71.12,71.15,115274.0,65.6941,65.7033,65.6387,65.6664,115274.0
2023-07-17 15:50:00,71.15,71.22,71.1,71.19,185191.0,65.6664,65.731,65.6203,65.7033,185191.0
2023-07-17 15:55:00,71.18,71.22,71.16,71.17,304222.0,65.6941,65.731,65.6756,65.6849,304222.0
2023-07-18 09:30:00,71.54,71.68,71.41,71.58,168255.0,66.0264,66.1556,65.9064,66.0633,168255.0
2023-07-18 09:35:00,71.63,71.94,71.63,71.92,80376.0,66.1094,66.3955,66.1094,66.3771,80376.0
2023-07-18 09:40:00,71.95,72.05,71.93,72.02,119481.0,66.4048,66.497,66.3863,66.4694,119481.0
2023-07-18 09:45:00,72.02,72.12,71.95,72.01,158205.0,66.4694,66.5617,66.4048,66.4601,158205.0
2023-07-18 09:50:00,72.03,72.17,71.9,71.92,162755.0,66.4786,66.6078,66.3586,66.3771,162755.0
2023-07-18 09:55:00,71.91,72.15,71.91,72.14,69106.0,66.3678,66.5893,66.3678,66.5801,69106.0
2023-07-18 10:00:00,72.13,72.2,72.1,72.2,99165.0,66.5709,66.6355,66.5432,66.6355,99165.0
2023-07-18 10:05:00,72.2,72.29,72.14,72.29,154920.0,66.6355,66.7186,66.5801,66.7186,154920.0
2023-07-18 10:10:00,72.29,72.3,72.18,72.18,85885.0,66.7186,66.7278,66.617,66.617,85885.0
2023-07-18 10:15:00,72.18,72.2,71.99,72.03,72123.0,66.617,66.6355,66.4417,66.4786,72123.0
2023-07-18 10:20:00,72.0,72.05,71.96,72.03,47924.0,66.4509,66.497,66.414,66.4786,47924.0
2023-07-18 10:25:00,72.02,72.02,71.93,71.98,73001.0,66.4694,66.4694,66.3863,66.4324,73001.0
2023-07-18 10:30:00,71.99,72.03,71.94,72.0,59252.0,66.4417,66.4786,66.3955,66.4509,59252.0
2023-07-18 10:35:00,72.0,72.14,71.94,72.13,55669.0,66.4509,66.5801,66.3955,66.5709,55669.0
2023-07-18 10:40:00,72.13,72.23,72.11,72.22,40221.0,66.5709,66.6632,66.5524,66.6539,40221.0
2023-07-18 10:45:00,72.22,72.25,72.2,72.22,60815.0,66.6539,66.6816,66.6355,66.6539,60815.0
2023-07-18 10:50:00,72.23,72.31,72.2,72.31,69914.0,66.6632,66.737,66.6355,66.737,69914.0
2023-07-18 10:55:00,72.31,72.38,72.29,72.3,74442.0,66.737,66.8016,66.7186,66.7278,74442.0
2023-07-18 11:00:00,72.31,72.4,72.29,72.4,52217.0,66.737,66.8201,66.7186,66.8201,52217.0
2023-07-18 11:05:00,72.39,72.49,72.39,72.47,122179.0,66.8108,66.9031,66.8108,66.8847,122179.0
2023-07-18 11:10:00,72.46,72.58,72.44,72.56,139397.0,66.8754,66.9862,66.857,66.9677,139397.0
2023-07-18 11:15:00,72.57,72.59,72.45,72.56,128711.0,66.977,66.9954,66.8662,66.9677,128711.0
2023-07-18 11:20:00,72.55,72.57,72.47,72.53,44735.0,66.9585,66.977,66.8847,66.9401,44735.0
2023-07-18 11:25:00,72.53,72.67,72.5,72.66,58801.0,66.9401,67.0693,66.9124,67.06,58801.0
2023-07-18 11:30:00,72.66,72.67,72.52,72.52,56646.0,67.06,67.0693,66.9308,66.9308,56646.0
2023-07-18 11:35:00,72.51,72.58,72.5,72.53,54713.0,66.9216,66.9862,66.9124,66.9401,54713.0
2023-07-18 11:40:00,72.54,72.54,72.45,72.48,44991.0,66.9493,66.9493,66.8662,66.8939,44991.0
2023-07-18 11:45:00,72.48,72.5,72.4,72.5,58888.0,66.8939,66.9124,66.8201,66.9124,58888.0
2023-07-18 11:50:00,72.5,72.52,72.34,72.43,102675.0,66.9124,66.9308,66.7647,66.8478,102675.0
2023-07-18 11:55:00,72.42,72.42,72.27,72.38,103337.0,66.8385,66.8385,66.7001,66.8016,103337.0
2023-07-18 12:00:00,72.37,72.38,72.25,72.29,44388.0,66.7924,66.8016,66.6816,66.7186,44388.0
2023-07-18 12:05:00,72.27,72.27,72.15,72.23,46468.0,66.7001,66.7001,66.5893,66.6632,46468.0
2023-07-18 12:10:00,72.23,72.25,72.16,72.24,62003.0,66.6632,66.6816,66.5986,66.6724,62003.0
2023-07-18 12:15:00,72.23,72.27,72.09,72.13,39067.0,66.6632,66.7001,66.534,66.5709,39067.0
2023-07-18 12:20:00,72.14,72.14,71.94,71.98,51264.0,66.5801,66.5801,66.3955,66.4324,51264.0
2023-07-18 12:25:00,71.98,72.0,71.87,71.95,37570.0,66.4324,66.4509,66.3309,66.4048,37570.0
2023-07-18 12:30:00,71.94,72.01,71.87,71.98,76723.0,66.3955,66.4601,66.3309,66.4324,76723.0
2023-07-18 12:35:00,71.99,72.08,71.95,72.08,71132.0,66.4417,66.5247,66.4048,66.5247,71132.0
2023-07-18 12:40:00,72.07,72.09,71.96,71.98,57855.0,66.5155,66.534,66.414,66.4324,57855.0
2023-07-18 12:45:00,71.98,72.06,71.97,72.06,72613.0,66.4324,66.5063,66.4232,66.5063,72613.0
2023-07-18 12:50:00,72.06,72.15,72.04,72.14,36429.0,66.5063,66.5893,66.4878,66.5801,36429.0
2023-07-18 12:55:00,72.15,72.17,72.09,72.16,33045.0,66.5893,66.6078,66.534,66.5986,33045.0
2023-07-18 13:00:00,72.16,72.17,72.09,72.13,37905.0,66.5986,66.6078,66.534,66.5709,37905.0
2023-07-18 13:05:00,72.12,72.14,72.09,72.1,38138.0,66.5617,66.5801,66.534,66.5432,38138.0
2023-07-18 13:10:00,72.1,72.11,72.06,72.11,50972.0,66.5432,66.5524,66.5063,66.5524,50972.0
2023-07-18 13:15:00,72.12,72.16,72.06,72.11,48736.0,66.5617,66.5986,66.5063,66.5524,48736.0
2023-07-18 13:20:00,72.11,72.15,72.1,72.13,39107.0,66.5524,66.5893,66.5432,66.5709,39107.0
2023-07-18 13:25:00,72.12,72.13,72.06,72.11,43009.0,66.5617,66.5709,66.5063,66.5524,43009.0
2023-07-18 13:30:00,72.12,72.12,72.08,72.09,46323.0,66.5617,66.5617,66.5247,66.534,46323.0
2023-07-18 13:35:00,72.08,72.15,72.08,72.15,74215.0,66.5247,66.5893,66.5247,66.5893,74215.0
2023-07-18 13:40:00,72.15,72.15,72.09,72.12,89812.0,66.5893,66.5893,66.534,66.5617,89812.0
2023-07-18 13:45:00,72.11,72.14,72.09,72.12,40443.0,66.5524,66.5801,66.534,66.5617,40443.0
2023-07-18 13:50:00,72.13,72.14,72.1,72.14,29242.0,66.5709,66.5801,66.5432,66.5801,29242.0
2023-07-18 13:55:00,72.14,72.14,72.1,72.1,29565.0,66.5801,66.5801,66.5432,66.5432,29565.0
2023-07-18 14:00:00,72.1,72.16,72.09,72.16,45625.0,66.5432,66.5986,66.534,66.5986,45625.0
2023-07-18 14:05:00,72.16,72.17,72.12,72.14,53219.0,66.5986,66.6078,66.5617,66.5801,53219.0
2023-07-18 14:10:00,72.14,72.15,72.1,72.12,22137.0,66.5801,66.5893,66.5432,66.5617,22137.0
2023-07-18 14:15:00,72.11,72.16,72.08,72.14,36752.0,66.5524,66.5986,66.5247,66.5801,36752.0
2023-07-18 14:20:00,72.15,72.15,72.09,72.15,40731.0,66.5893,66.5893,66.534,66.5893,40731.0
2023-07-18 14:25:00,72.16,72.23,72.14,72.2,53753.0,66.5986,66.6632,66.5801,66.6355,53753.0
2023-07-18 14:30:00,72.2,72.22,72.11,72.13,41427.0,66.6355,66.6539,66.5524,66.5709,41427.0
2023-07-18 14:35:00,72.12,72.17,72.07,72.17,90561.0,66.5617,66.6078,66.5155,66.6078,90561.0
2023-07-18 14:40:00,72.16,72.18,72.13,72.17,48653.0,66.5986,66.617,66.5709,66.6078,48653.0
2023-07-18 14:45:00,72.17,72.31,72.15,72.31,139292.0,66.6078,66.737,66.5893,66.737,139292.0
2023-07-18 14:50:00,72.3,72.33,72.21,72.22,56405.0,66.7278,66.7555,66.6447,66.6539,56405.0
2023-07-18 14:55:00,72.22,72.23,72.19,72.22,28244.0,66.6539,66.6632,66.6263,66.6539,28244.0
2023-07-18 15:00:00,72.23,72.26,72.2,72.23,43448.0,66.6632,66.6909,66.6355,66.6632,43448.0
2023-07-18 15:05:00,72.24,72.3,72.24,72.3,36789.0,66.6724,66.7278,66.6724,66.7278,36789.0
2023-07-18 15:10:00,72.3,72.31,72.24,72.26,75349.0,66.7278,66.737,66.6724,66.6909,75349.0
2023-07-18 15:15:00,72.26,72.36,72.26,72.34,44078.0,66.6909,66.7832,66.6909,66.7647,44078.0
2023-07-18 15:20:00,72.35,72.4,72.32,72.34,88436.0,66.7739,66.8201,66.7462,66.7647,88436.0
2023-07-18 15:25:00,72.34,72.4,72.31,72.38,51219.0,66.7647,66.8201,66.737,66.8016,51219.0
2023-07-18 15:30:00,72.38,72.38,72.24,72.27,59684.0,66.8016,66.8016,66.6724,66.7001,59684.0
2023-07-18 15:35:00,72.27,72.42,72.26,72.42,254390.0,66.7001,66.8385,66.6909,66.8385,254390.0
2023-07-18 15:40:00,72.42,72.48,72.41,72.45,129261.0,66.8385,66.8939,66.8293,66.8662,129261.0
2023-07-18 15:45:00,72.45,72.46,72.33,72.34,72163.0,66.8662,66.8754,66.7555,66.7647,72163.0
2023-07-18 15:50:00,72.35,72.38,72.25,72.38,134011.0,66.7739,66.8016,66.6816,66.8016,134011.0
2023-07-18 15:55:00,72.38,72.4,72.3,72.3,364136.0,66.8016,66.8201,66.7278,66.7278,364136.0
2023-07-19 09:30:00,73.26,73.96,73.16,73.86,524468.0,67.6138,68.2598,67.5215,68.1676,524468.0
2023-07-19 09:35:00,73.86,73.87,73.49,73.7,243851.0,68.1676,68.1768,67.8261,68.0199,243851.0
2023-07-19 09:40:00,73.7,73.87,73.63,73.82,258560.0,68.0199,68.1768,67.9553,68.1306,258560.0
2023-07-19 09:45:00,73.83,74.08,73.73,74.02,321709.0,68.1399,68.3706,68.0476,68.3152,321709.0
2023-07-19 09:50:00,74.02,74.2,73.98,74.06,214966.0,68.3152,68.4813,68.2783,68.3521,214966.0
2023-07-19 09:55:00,74.07,74.15,73.95,74.08,107458.0,68.3614,68.4352,68.2506,68.3706,107458.0
2023-07-19 10:00:00,74.08,74.18,73.98,74.18,132147.0,68.3706,68.4629,68.2783,68.4629,132147.0
2023-07-19 10:05:00,74.18,74.33,74.1,74.32,104775.0,68.4629,68.6013,68.3891,68.5921,104775.0
2023-07-19 10:10:00,74.32,74.5,74.2,74.49,97128.0,68.5921,68.7582,68.4813,68.749,97128.0
2023-07-19 10:15:00,74.5,74.57,74.4,74.43,135159.0,68.7582,68.8228,68.6659,68.6936,135159.0
2023-07-19 10:20:00,74.45,74.55,74.2,74.23,103870.0,68.7121,68.8044,68.4813,68.509,103870.0
2023-07-19 10:25:00,74.23,74.28,74.08,74.12,75693.0,68.509,68.5552,68.3706,68.4075,75693.0
2023-07-19 10:30:00,74.12,74.15,74.02,74.06,214748.0,68.4075,68.4352,68.3152,68.3521,214748.0
2023-07-19 10:35:00,74.06,74.15,74.02,74.15,134594.0,68.3521,68.4352,68.3152,68.4352,134594.0
2023-07-19 10:40:00,74.14,74.16,73.87,73.88,77959.0,68.426,68.4444,68.1768,68.186,77959.0
2023-07-19 10:45:00,73.87,73.92,73.75,73.8,67201.0,68.1768,68.2229,68.066,68.1122,67201.0
2023-07-19 10:50:00,73.8,73.8,73.65,73.66,66715.0,68.1122,68.1122,67.9737,67.983,66715.0
2023-07-19 10:55:00,73.67,73.7,73.56,73.63,177330.0,67.9922,68.0199,67.8907,67.9553,177330.0
2023-07-19 11:00:00,73.62,73.68,73.49,73.49,62801.0,67.946,68.0014,67.8261,67.8261,62801.0
2023-07-19 11:05:00,73.47,73.55,73.41,73.43,225968.0,67.8076,67.8814,67.7522,67.7707,225968.0
2023-07-19 11:10:00,73.43,73.45,73.25,73.28,108163.0,67.7707,67.7891,67.6046,67.6323,108163.0
2023-07-19 11:15:00,73.27,73.4,73.21,73.39,113582.0,67.623,67.743,67.5676,67.7338,113582.0
2023-07-19 11:20:00,73.4,73.47,73.29,73.44,91673.0,67.743,67.8076,67.6415,67.7799,91673.0
2023-07-19 11:25:00,73.44,73.57,73.41,73.54,91555.0,67.7799,67.8999,67.7522,67.8722,91555.0
2023-07-19 11:30:00,73.55,73.62,73.5,73.53,41985.0,67.8814,67.946,67.8353,67.863,41985.0
2023-07-19 11:35:00,73.53,73.61,73.46,73.6,60136.0,67.863,67.9368,67.7984,67.9276,60136.0
2023-07-19 11:40:00,73.6,73.71,73.6,73.69,49804.0,67.9276,68.0291,67.9276,68.0107,49804.0
2023-07-19 11:45:00,73.7,73.74,73.58,73.6,60537.0,68.0199,68.0568,67.9091,67.9276,60537.0
2023-07-19 11:50:00,73.6,73.74,73.6,73.73,74475.0,67.9276,68.0568,67.9276,68.0476,74475.0
2023-07-19 11:55:00,73.73,73.86,73.72,73.83,41774.0,68.0476,68.1676,68.0383,68.1399,41774.0
2023-07-19 12:00:00,73.84,73.88,73.72,73.75,70914.0,68.1491,68.186,68.0383,68.066,70914.0
2023-07-19 12:05:00,73.75,73.77,73.67,73.76,56516.0,68.066,68.0845,67.9922,68.0753,56516.0
2023-07-19 12:10:00,73.76,73.84,73.73,73.76,93708.0,68.0753,68.1491,68.0476,68.0753,93708.0
2023-07-19 12:15:00,73.76,73.89,73.75,73.87,44049.0,68.0753,68.1952,68.066,68.1768,44049.0
2023-07-19 12:20:00,73.87,73.95,73.81,73.94,34620.0,68.1768,68.2506,68.1214,68.2414,34620.0
2023-07-19 12:25:00,73.93,73.95,73.79,73.81,33347.0,68.2322,68.2506,68.1029,68.1214,33347.0
2023-07-19 12:30:00,73.81,73.82,73.73,73.75,32150.0,68.1214,68.1306,68.0476,68.066,32150.0
2023-07-19 12:35:00,73.76,73.76,73.67,73.7,33198.0,68.0753,68.0753,67.9922,68.0199,33198.0
2023-07-19 12:40:00,73.7,73.78,73.69,73.77,31194.0,68.0199,68.0937,68.0107,68.0845,31194.0
2023-07-19 12:45:00,73.75,73.76,73.7,73.73,23001.0,68.066,68.0753,68.0199,68.0476,23001.0
2023-07-19 12:50:00,73.72,73.76,73.65,73.71,46312.0,68.0383,68.0753,67.9737,68.0291,46312.0
2023-07-19 12:55:00,73.7,73.77,73.67,73.76,23969.0,68.0199,68.0845,67.9922,68.0753,23969.0
2023-07-19 13:00:00,73.76,73.79,73.72,73.78,22872.0,68.0753,68.1029,68.0383,68.0937,22872.0
2023-07-19 13:05:00,73.78,73.79,73.67,73.69,27845.0,68.0937,68.1029,67.9922,68.0107,27845.0
2023-07-19 13:10:00,73.7,73.85,73.68,73.85,22555.0,68.0199,68.1583,68.0014,68.1583,22555.0
2023-07-19 13:15:00,73.85,73.86,73.77,73.8,20499.0,68.1583,68.1676,68.0845,68.1122,20499.0
2023-07-19 13:20:00,73.82,73.83,73.74,73.76,21800.0,68.1306,68.1399,68.0568,68.0753,21800.0
2023-07-19 13:25:00,73.77,73.87,73.73,73.86,49108.0,68.0845,68.1768,68.0476,68.1676,49108.0
2023-07-19 13:30:00,73.87,73.9,73.84,73.89,81829.0,68.1768,68.2045,68.1491,68.1952,81829.0
2023-07-19 13:35:00,73.89,73.97,73.86,73.94,102361.0,68.1952,68.2691,68.1676,68.2414,102361.0
2023-07-19 13:40:00,73.93,73.95,73.89,73.9,38255.0,68.2322,68.2506,68.1952,68.2045,38255.0
2023-07-19 13:45:00,73.91,73.98,73.88,73.95,90021.0,68.2137,68.2783,68.186,68.2506,90021.0
2023-07-19 13:50:00,73.95,73.99,73.93,73.95,40103.0,68.2506,68.2875,68.2322,68.2506,40103.0
2023-07-19 13:55:00,73.96,73.96,73.86,73.88,65888.0,68.2598,68.2598,68.1676,68.186,65888.0
2023-07-19 14:00:00,73.88,73.88,73.71,73.82,35200.0,68.186,68.186,68.0291,68.1306,35200.0
2023-07-19 14:05:00,73.84,73.89,73.81,73.81,54299.0,68.1491,68.1952,68.1214,68.1214,54299.0
2023-07-19 14:10:00,73.82,73.85,73.8,73.81,37966.0,68.1306,68.1583,68.1122,68.1214,37966.0
2023-07-19 14:15:00,73.81,73.93,73.8,73.91,73389.0,68.1214,68.2322,68.1122,68.2137,73389.0
2023-07-19 14:20:00,73.91,73.96,73.89,73.89,62980.0,68.2137,68.2598,68.1952,68.1952,62980.0
2023-07-19 14:25:00,73.9,73.99,73.89,73.96,68400.0,68.2045,68.2875,68.1952,68.2598,68400.0
2023-07-19 14:30:00,73.96,74.01,73.92,74.0,48628.0,68.2598,68.306,68.2229,68.2968,48628.0
2023-07-19 14:35:00,74.0,74.07,73.97,74.03,33571.0,68.2968,68.3614,68.2691,68.3244,33571.0
2023-07-19 14:40:00,74.02,74.1,74.02,74.02,32030.0,68.3152,68.3891,68.3152,68.3152,32030.0
2023-07-19 14:45:00,74.02,74.06,73.98,74.06,41796.0,68.3152,68.3521,68.2783,68.3521,41796.0
2023-07-19 14:50:00,74.05,74.05,74.01,74.05,26970.0,68.3429,68.3429,68.306,68.3429,26970.0
2023-07-19 14:55:00,74.04,74.06,73.97,74.01,25749.0,68.3337,68.3521,68.2691,68.306,25749.0
2023-07-19 15:00:00,74.02,74.04,73.95,74.04,47186.0,68.3152,68.3337,68.2506,68.3337,47186.0
2023-07-19 15:05:00,74.04,74.04,73.98,74.03,46178.0,68.3337,68.3337,68.2783,68.3244,46178.0
2023-07-19 15:10:00,74.03,74.08,74.01,74.08,88605.0,68.3244,68.3706,68.306,68.3706,88605.0
2023-07-19 15:15:00,74.08,74.1,74.0,74.01,133771.0,68.3706,68.3891,68.2968,68.306,133771.0
2023-07-19 15:20:00,74.0,74.05,73.99,74.04,110507.0,68.2968,68.3429,68.2875,68.3337,110507.0
2023-07-19 15:25:00,74.05,74.06,73.98,74.01,105415.0,68.3429,68.3521,68.2783,68.306,105415.0
2023-07-19 15:30:00,74.0,74.1,73.91,74.1,131744.0,68.2968,68.3891,68.2137,68.3891,131744.0
2023-07-19 15:35:00,74.09,74.12,74.04,74.11,76791.0,68.3798,68.4075,68.3337,68.3983,76791.0
2023-07-19 15:40:00,74.11,74.13,74.09,74.11,122206.0,68.3983,68.4167,68.3798,68.3983,122206.0
2023-07-19 15:45:00,74.1,74.19,74.09,74.17,162492.0,68.3891,68.4721,68.3798,68.4537,162492.0
2023-07-19 15:50:00,74.16,74.26,74.15,74.26,414741.0,68.4444,68.5367,68.4352,68.5367,414741.0
2023-07-19 15:55:00,74.25,74.41,74.19,74.38,933921.0,68.5275,68.6752,68.4721,68.6475,933921.0
2023-07-20 09:30:00,74.12,74.27,73.82,74.15,255032.0,68.9603,69.0998,68.6812,68.9882,255032.0
2023-07-20 09:35:00,74.14,74.35,74.08,74.31,248850.0,68.9789,69.1743,68.9231,69.1371,248850.0
2023-07-20 09:40:00,74.32,74.37,74.04,74.08,280365.0,69.1464,69.1929,68.8859,68.9231,280365.0
2023-07-20 09:45:00,74.08,74.25,73.99,74.15,190198.0,68.9231,69.0812,68.8393,68.9882,190198.0
2023-07-20 09:50:00,74.15,74.25,73.89,73.9,75158.0,68.9882,69.0812,68.7463,68.7556,75158.0
2023-07-20 09:55:00,73.89,74.04,73.87,74.0,103308.0,68.7463,68.8859,68.7277,68.8486,103308.0
2023-07-20 10:00:00,74.02,74.05,73.92,74.04,184315.0,68.8673,68.8952,68.7742,68.8859,184315.0
2023-07-20 10:05:00,74.05,74.18,74.0,74.16,84101.0,68.8952,69.0161,68.8486,68.9975,84101.0
2023-07-20 10:10:00,74.17,74.18,74.01,74.14,51129.0,69.0068,69.0161,68.8579,68.9789,51129.0
2023-07-20 10:15:00,74.14,74.28,74.1,74.25,91757.0,68.9789,69.1092,68.9417,69.0812,91757.0
2023-07-20 10:20:00,74.26,74.35,74.2,74.35,133459.0,69.0905,69.1743,69.0347,69.1743,133459.0
2023-07-20 10:25:00,74.35,74.47,74.32,74.32,214983.0,69.1743,69.2859,69.1464,69.1464,214983.0
2023-07-20 10:30:00,74.33,74.43,74.29,74.39,108387.0,69.1557,69.2487,69.1185,69.2115,108387.0
2023-07-20 10:35:00,74.39,74.47,74.34,74.37,77094.0,69.2115,69.2859,69.165,69.1929,77094.0
2023-07-20 10:40:00,74.36,74.48,74.31,74.45,64364.0,69.1836,69.2952,69.1371,69.2673,64364.0
2023-07-20 10:45:00,74.44,74.52,74.42,74.45,165861.0,69.258,69.3324,69.2394,69.2673,165861.0
2023-07-20 10:50:00,74.45,74.5,74.32,74.48,109007.0,69.2673,69.3138,69.1464,69.2952,109007.0
2023-07-20 10:55:00,74.48,74.55,74.39,74.45,67601.0,69.2952,69.3604,69.2115,69.2673,67601.0
2023-07-20 11:00:00,74.45,74.49,74.34,74.34,50339.0,69.2673,69.3045,69.165,69.165,50339.0
2023-07-20 11:05:00,74.35,74.38,74.23,74.28,123771.0,69.1743,69.2022,69.0626,69.1092,123771.0
2023-07-20 11:10:00,74.28,74.36,74.21,74.33,42250.0,69.1092,69.1836,69.044,69.1557,42250.0
2023-07-20 11:15:00,74.32,74.33,74.24,74.33,64760.0,69.1464,69.1557,69.0719,69.1557,64760.0
2023-07-20 11:20:00,74.31,74.43,74.3,74.42,85875.0,69.1371,69.2487,69.1278,69.2394,85875.0
2023-07-20 11:25:00,74.42,74.54,74.33,74.52,87335.0,69.2394,69.3511,69.1557,69.3324,87335.0
2023-07-20 11:30:00,74.52,74.52,74.41,74.47,65056.0,69.3324,69.3324,69.2301,69.2859,65056.0
2023-07-20 11:35:00,74.46,74.52,74.42,74.52,45928.0,69.2766,69.3324,69.2394,69.3324,45928.0
2023-07-20 11:40:00,74.52,74.6,74.5,74.53,70364.0,69.3324,69.4069,69.3138,69.3417,70364.0
2023-07-20 11:45:00,74.52,74.58,74.36,74.45,90370.0,69.3324,69.3883,69.1836,69.2673,90370.0
2023-07-20 11:50:00,74.45,74.58,74.44,74.58,50456.0,69.2673,69.3883,69.258,69.3883,50456.0
2023-07-20 11:55:00,74.57,74.64,74.55,74.62,82021.0,69.379,69.4441,69.3604,69.4255,82021.0
2023-07-20 12:00:00,74.62,74.64,74.56,74.61,70859.0,69.4255,69.4441,69.3697,69.4162,70859.0
2023-07-20 12:05:00,74.61,74.63,74.56,74.62,82581.0,69.4162,69.4348,69.3697,69.4255,82581.0
2023-07-20 12:10:00,74.62,74.68,74.6,74.67,45407.0,69.4255,69.4813,69.4069,69.472,45407.0
2023-07-20 12:15:00,74.67,74.74,74.64,74.73,55622.0,69.472,69.5371,69.4441,69.5278,55622.0
2023-07-20 12:20:00,74.74,74.75,74.68,74.71,63621.0,69.5371,69.5464,69.4813,69.5092,63621.0
2023-07-20 12:25:00,74.7,74.72,74.66,74.7,29959.0,69.4999,69.5185,69.4627,69.4999,29959.0
2023-07-20 12:30:00,74.69,74.71,74.64,74.67,43850.0,69.4906,69.5092,69.4441,69.472,43850.0
2023-07-20 12:35:00,74.67,74.71,74.62,74.65,51259.0,69.472,69.5092,69.4255,69.4534,51259.0
2023-07-20 12:40:00,74.65,74.69,74.63,74.68,48494.0,69.4534,69.4906,69.4348,69.4813,48494.0
2023-07-20 12:45:00,74.69,74.72,74.66,74.67,40574.0,69.4906,69.5185,69.4627,69.472,40574.0
2023-07-20 12:50:00,74.67,74.71,74.63,74.66,97703.0,69.472,69.5092,69.4348,69.4627,97703.0
2023-07-20 12:55:00,74.67,74.7,74.64,74.69,36601.0,69.472,69.4999,69.4441,69.4906,36601.0
2023-07-20 13:00:00,74.69,74.72,74.63,74.71,76428.0,69.4906,69.5185,69.4348,69.5092,76428.0
2023-07-20 13:05:00,74.71,74.72,74.59,74.64,35304.0,69.5092,69.5185,69.3976,69.4441,35304.0
2023-07-20 13:10:00,74.63,74.7,74.62,74.67,39533.0,69.4348,69.4999,69.4255,69.472,39533.0
2023-07-20 13:15:00,74.67,74.72,74.62,74.63,56427.0,69.472,69.5185,69.4255,69.4348,56427.0
2023-07-20 13:20:00,74.63,74.67,74.6,74.65,34932.0,69.4348,69.472,69.4069,69.4534,34932.0
2023-07-20 13:25:00,74.67,74.73,74.66,74.72,29781.0,69.472,69.5278,69.4627,69.5185,29781.0
2023-07-20 13:30:00,74.71,74.72,74.62,74.67,38675.0,69.5092,69.5185,69.4255,69.472,38675.0
2023-07-20 13:35:00,74.67,74.69,74.62,74.67,37763.0,69.472,69.4906,69.4255,69.472,37763.0
2023-07-20 13:40:00,74.67,74.74,74.65,74.73,39824.0,69.472,69.5371,69.4534,69.5278,39824.0
2023-07-20 13:45:00,74.73,74.79,74.72,74.78,129419.0,69.5278,69.5836,69.5185,69.5743,129419.0
2023-07-20 13:50:00,74.78,74.84,74.77,74.82,58829.0,69.5743,69.6302,69.565,69.6116,58829.0
2023-07-20 13:55:00,74.82,74.93,74.81,74.9,92045.0,69.6116,69.7139,69.6023,69.686,92045.0
2023-07-20 14:00:00,74.9,74.92,74.85,74.91,61505.0,69.686,69.7046,69.6395,69.6953,61505.0
2023-07-20 14:05:00,74.91,74.92,74.79,74.86,45652.0,69.6953,69.7046,69.5836,69.6488,45652.0
2023-07-20 14:10:00,74.86,74.86,74.78,74.8,41286.0,69.6488,69.6488,69.5743,69.593,41286.0
2023-07-20 14:15:00,74.8,74.83,74.78,74.81,44613.0,69.593,69.6209,69.5743,69.6023,44613.0
2023-07-20 14:20:00,74.81,74.86,74.78,74.81,56534.0,69.6023,69.6488,69.5743,69.6023,56534.0
2023-07-20 14:25:00,74.8,74.84,74.73,74.75,53194.0,69.593,69.6302,69.5278,69.5464,53194.0
2023-07-20 14:30:00,74.74,74.82,74.73,74.82,25988.0,69.5371,69.6116,69.5278,69.6116,25988.0
2023-07-20 14:35:00,74.82,74.9,74.76,74.89,44789.0,69.6116,69.686,69.5557,69.6767,44789.0
2023-07-20 14:40:00,74.88,74.99,74.85,74.93,55870.0,69.6674,69.7697,69.6395,69.7139,55870.0
2023-07-20 14:45:00,74.92,74.97,74.88,74.95,97586.0,69.7046,69.7511,69.6674,69.7325,97586.0
2023-07-20 14:50:00,74.95,75.0,74.92,75.0,38707.0,69.7325,69.779,69.7046,69.779,38707.0
2023-07-20 14:55:00,74.99,75.0,74.92,74.98,46063.0,69.7697,69.779,69.7046,69.7604,46063.0
2023-07-20 15:00:00,74.98,75.03,74.95,74.98,285012.0,69.7604,69.8069,69.7325,69.7604,285012.0
2023-07-20 15:05:00,74.98,75.02,74.94,74.94,63177.0,69.7604,69.7976,69.7232,69.7232,63177.0
2023-07-20 15:10:00,74.94,74.94,74.86,74.87,71498.0,69.7232,69.7232,69.6488,69.6581,71498.0
2023-07-20 15:15:00,74.87,74.88,74.76,74.78,84731.0,69.6581,69.6674,69.5557,69.5743,84731.0
2023-07-20 15:20:00,74.78,74.79,74.72,74.75,57540.0,69.5743,69.5836,69.5185,69.5464,57540.0
2023-07-20 15:25:00,74.73,74.76,74.67,74.75,68741.0,69.5278,69.5557,69.472,69.5464,68741.0
2023-07-20 15:30:00,74.75,74.77,74.68,74.68,68050.0,69.5464,69.565,69.4813,69.4813,68050.0
2023-07-20 15:35:00,74.69,74.69,74.6,74.65,88396.0,69.4906,69.4906,69.4069,69.4534,88396.0
2023-07-20 15:40:00,74.64,74.72,74.59,74.7,149978.0,69.4441,69.5185,69.3976,69.4999,149978.0
2023-07-20 15:45:00,74.69,74.72,74.63,74.7,148816.0,69.4906,69.5185,69.4348,69.4999,148816.0
2023-07-20 15:50:00,74.7,74.84,74.68,74.82,311550.0,69.4999,69.6302,69.4813,69.6116,311550.0
2023-07-20 15:55:00,74.82,74.88,74.76,74.88,566522.0,69.6116,69.6674,69.5557,69.6674,566522.0
2023-07-21 09:30:00,75.18,75.18,74.72,74.72,245946.0,69.9465,69.9465,69.5185,69.5185,245946.0
2023-07-21 09:35:00,74.72,75.09,74.67,75.0,157557.0,69.5185,69.8628,69.472,69.779,157557.0
2023-07-21 09:40:00,75.0,75.0,74.82,74.83,106889.0,69.779,69.779,69.6116,69.6209,106889.0
2023-07-21 09:45:00,74.82,74.97,74.73,74.92,158434.0,69.6116,69.7511,69.5278,69.7046,158434.0
2023-07-21 09:50:00,74.93,74.99,74.79,74.84,73374.0,69.7139,69.7697,69.5836,69.6302,73374.0
2023-07-21 09:55:00,74.83,74.96,74.79,74.93,122534.0,69.6209,69.7418,69.5836,69.7139,122534.0
2023-07-21 10:00:00,74.92,75.02,74.86,75.02,174614.0,69.7046,69.7976,69.6488,69.7976,174614.0
2023-07-21 10:05:00,75.03,75.16,74.97,75.13,99630.0,69.8069,69.9279,69.7511,69.9,99630.0
2023-07-21 10:10:00,75.14,75.24,75.08,75.24,103940.0,69.9093,70.0023,69.8535,70.0023,103940.0
2023-07-21 10:15:00,75.25,75.36,75.2,75.36,118621.0,70.0116,70.114,69.9651,70.114,118621.0
2023-07-21 10:20:00,75.35,75.49,75.35,75.47,87173.0,70.1047,70.2349,70.1047,70.2163,87173.0
2023-07-21 10:25:00,75.48,75.56,75.44,75.54,108777.0,70.2256,70.3,70.1884,70.2814,108777.0
2023-07-21 10:30:00,75.55,75.55,75.42,75.5,76502.0,70.2907,70.2907,70.1698,70.2442,76502.0
2023-07-21 10:35:00,75.5,75.5,75.34,75.48,74487.0,70.2442,70.2442,70.0954,70.2256,74487.0
2023-07-21 10:40:00,75.48,75.49,75.39,75.45,85705.0,70.2256,70.2349,70.1419,70.1977,85705.0
2023-07-21 10:45:00,75.43,75.45,75.21,75.24,77621.0,70.1791,70.1977,69.9744,70.0023,77621.0
2023-07-21 10:50:00,75.24,75.3,75.22,75.28,145770.0,70.0023,70.0581,69.9837,70.0395,145770.0
2023-07-21 10:55:00,75.28,75.31,75.15,75.19,38217.0,70.0395,70.0675,69.9186,69.9558,38217.0
2023-07-21 11:00:00,75.19,75.19,75.04,75.11,85568.0,69.9558,69.9558,69.8162,69.8814,85568.0
2023-07-21 11:05:00,75.09,75.17,74.96,75.01,82031.0,69.8628,69.9372,69.7418,69.7883,82031.0
2023-07-21 11:10:00,75.0,75.01,74.91,74.98,54649.0,69.779,69.7883,69.6953,69.7604,54649.0
2023-07-21 11:15:00,74.97,75.18,74.96,75.16,74325.0,69.7511,69.9465,69.7418,69.9279,74325.0
2023-07-21 11:20:00,75.17,75.19,75.08,75.1,63933.0,69.9372,69.9558,69.8535,69.8721,63933.0
2023-07-21 11:25:00,75.11,75.12,75.03,75.1,52898.0,69.8814,69.8907,69.8069,69.8721,52898.0
2023-07-21 11:30:00,75.11,75.24,75.1,75.22,34471.0,69.8814,70.0023,69.8721,69.9837,34471.0
2023-07-21 11:35:00,75.22,75.27,75.2,75.22,37309.0,69.9837,70.0302,69.9651,69.9837,37309.0
2023-07-21 11:40:00,75.21,75.23,75.18,75.22,46244.0,69.9744,69.993,69.9465,69.9837,46244.0
2023-07-21 11:45:00,75.22,75.35,75.22,75.35,51831.0,69.9837,70.1047,69.9837,70.1047,51831.0
2023-07-21 11:50:00,75.35,75.36,75.3,75.33,29369.0,70.1047,70.114,70.0581,70.0861,29369.0
2023-07-21 11:55:00,75.33,75.36,75.26,75.29,56595.0,70.0861,70.114,70.0209,70.0488,56595.0
2023-07-21 12:00:00,75.27,75.33,75.25,75.3,40645.0,70.0302,70.0861,70.0116,70.0581,40645.0
2023-07-21 12:05:00,75.3,75.42,75.3,75.38,29816.0,70.0581,70.1698,70.0581,70.1326,29816.0
2023-07-21 12:10:00,75.39,75.4,75.3,75.35,29583.0,70.1419,70.1512,70.0581,70.1047,29583.0
2023-07-21 12:15:00,75.36,75.41,75.33,75.38,30150.0,70.114,70.1605,70.0861,70.1326,30150.0
2023-07-21 12:20:00,75.38,75.44,75.36,75.42,38034.0,70.1326,70.1884,70.114,70.1698,38034.0
2023-07-21 12:25:00,75.43,75.47,75.42,75.47,31293.0,70.1791,70.2163,70.1698,70.2163,31293.0
2023-07-21 12:30:00,75.47,75.49,75.43,75.47,43512.0,70.2163,70.2349,70.1791,70.2163,43512.0
2023-07-21 12:35:00,75.47,75.5,75.45,75.45,45216.0,70.2163,70.2442,70.1977,70.1977,45216.0
2023-07-21 12:40:00,75.45,75.45,75.37,75.38,50486.0,70.1977,70.1977,70.1233,70.1326,50486.0
2023-07-21 12:45:00,75.38,75.39,75.31,75.33,37985.0,70.1326,70.1419,70.0675,70.0861,37985.0
2023-07-21 12:50:00,75.32,75.33,75.27,75.32,26511.0,70.0768,70.0861,70.0302,70.0768,26511.0
2023-07-21 12:55:00,75.31,75.37,75.31,75.36,30448.0,70.0675,70.1233,70.0675,70.114,30448.0
2023-07-21 13:00:00,75.35,75.38,75.32,75.36,25053.0,70.1047,70.1326,70.0768,70.114,25053.0
2023-07-21 13:05:00,75.36,75.43,75.36,75.42,41284.0,70.114,70.1791,70.114,70.1698,41284.0
2023-07-21 13:10:00,75.42,75.46,75.4,75.41,28072.0,70.1698,70.207,70.1512,70.1605,28072.0
2023-07-21 13:15:00,75.41,75.45,75.36,75.36,36629.0,70.1605,70.1977,70.114,70.114,36629.0
2023-07-21 13:20:00,75.36,75.4,75.32,75.32,38365.0,70.114,70.1512,70.0768,70.0768,38365.0
2023-07-21 13:25:00,75.33,75.34,75.3,75.31,40961.0,70.0861,70.0954,70.0581,70.0675,40961.0
2023-07-21 13:30:00,75.31,75.33,75.22,75.25,36226.0,70.0675,70.0861,69.9837,70.0116,36226.0
2023-07-21 13:35:00,75.25,75.26,75.2,75.2,60165.0,70.0116,70.0209,69.9651,69.9651,60165.0
2023-07-21 13:40:00,75.2,75.28,75.18,75.26,100033.0,69.9651,70.0395,69.9465,70.0209,100033.0
2023-07-21 13:45:00,75.26,75.26,75.2,75.2,70307.0,70.0209,70.0209,69.9651,69.9651,70307.0
2023-07-21 13:50:00,75.21,75.21,75.17,75.21,37938.0,69.9744,69.9744,69.9372,69.9744,37938.0
2023-07-21 13:55:00,75.21,75.25,75.13,75.19,90652.0,69.9744,70.0116,69.9,69.9558,90652.0
2023-07-21 14:00:00,75.19,75.24,75.18,75.23,49674.0,69.9558,70.0023,69.9465,69.993,49674.0
2023-07-21 14:05:00,75.23,75.27,75.21,75.22,42613.0,69.993,70.0302,69.9744,69.9837,42613.0
2023-07-21 14:10:00,75.23,75.29,75.22,75.29,43265.0,69.993,70.0488,69.9837,70.0488,43265.0
2023-07-21 14:15:00,75.29,75.31,75.25,75.27,48637.0,70.0488,70.0675,70.0116,70.0302,48637.0
2023-07-21 14:20:00,75.28,75.3,75.22,75.3,43752.0,70.0395,70.0581,69.9837,70.0581,43752.0
2023-07-21 14:25:00,75.3,75.31,75.25,75.25,36712.0,70.0581,70.0675,70.0116,70.0116,36712.0
2023-07-21 14:30:00,75.25,75.26,75.2,75.23,55029.0,70.0116,70.0209,69.9651,69.993,55029.0
2023-07-21 14:35:00,75.23,75.25,75.18,75.2,58113.0,69.993,70.0116,69.9465,69.9651,58113.0
2023-07-21 14:40:00,75.2,75.27,75.2,75.26,33592.0,69.9651,70.0302,69.9651,70.0209,33592.0
2023-07-21 14:45:00,75.26,75.27,75.23,75.26,45036.0,70.0209,70.0302,69.993,70.0209,45036.0
2023-07-21 14:50:00,75.26,75.26,75.2,75.23,23030.0,70.0209,70.0209,69.9651,69.993,23030.0
2023-07-21 14:55:00,75.23,75.25,75.22,75.24,24166.0,69.993,70.0116,69.9837,70.0023,24166.0
2023-07-21 15:00:00,75.23,75.29,75.23,75.23,37350.0,69.993,70.0488,69.993,69.993,37350.0
2023-07-21 15:05:00,75.23,75.23,75.16,75.17,41253.0,69.993,69.993,69.9279,69.9372,41253.0
2023-07-21 15:10:00,75.16,75.18,75.14,75.16,61726.0,69.9279,69.9465,69.9093,69.9279,61726.0
2023-07-21 15:15:00,75.15,75.19,75.14,75.15,28057.0,69.9186,69.9558,69.9093,69.9186,28057.0
2023-07-21 15:20:00,75.16,75.19,75.14,75.15,102867.0,69.9279,69.9558,69.9093,69.9186,102867.0
2023-07-21 15:25:00,75.15,75.15,75.04,75.13,80176.0,69.9186,69.9186,69.8162,69.9,80176.0
2023-07-21 15:30:00,75.14,75.19,75.14,75.17,109210.0,69.9093,69.9558,69.9093,69.9372,109210.0
2023-07-21 15:35:00,75.17,75.2,75.14,75.2,68509.0,69.9372,69.9651,69.9093,69.9651,68509.0
2023-07-21 15:40:00,75.2,75.22,75.12,75.13,122807.0,69.9651,69.9837,69.8907,69.9,122807.0
2023-07-21 15:45:00,75.13,75.22,75.11,75.18,267789.0,69.9,69.9837,69.8814,69.9465,267789.0
2023-07-21 15:50:00,75.19,75.28,75.17,75.23,170992.0,69.9558,70.0395,69.9372,69.993,170992.0
2023-07-21 15:55:00,75.23,75.23,75.04,75.05,580027.0,69.993,69.993,69.8162,69.8256,580027.0
2023-07-24 09:30:00,75.23,75.51,75.2,75.5,212131.0,69.993,70.2535,69.9651,70.2442,212131.0
2023-07-24 09:35:00,75.5,75.73,75.42,75.73,87220.0,70.2442,70.4582,70.1698,70.4582,87220.0
2023-07-24 09:40:00,75.72,75.92,75.7,75.76,206030.0,70.4489,70.635,70.4303,70.4861,206030.0
2023-07-24 09:45:00,75.75,75.85,75.66,75.82,63472.0,70.4768,70.5699,70.3931,70.5419,63472.0
2023-07-24 09:50:00,75.83,75.99,75.82,75.98,122768.0,70.5513,70.7001,70.5419,70.6908,122768.0
2023-07-24 09:55:00,75.98,76.1,75.93,76.02,149203.0,70.6908,70.8025,70.6443,70.728,149203.0
2023-07-24 10:00:00,76.03,76.14,76.01,76.13,182951.0,70.7373,70.8397,70.7187,70.8304,182951.0
2023-07-24 10:05:00,76.13,76.13,75.85,75.92,107357.0,70.8304,70.8304,70.5699,70.635,107357.0
2023-07-24 10:10:00,75.91,75.95,75.86,75.86,32979.0,70.6257,70.6629,70.5792,70.5792,32979.0
2023-07-24 10:15:00,75.87,75.92,75.79,75.79,104119.0,70.5885,70.635,70.514,70.514,104119.0
2023-07-24 10:20:00,75.78,75.81,75.74,75.77,40515.0,70.5047,70.5326,70.4675,70.4954,40515.0
2023-07-24 10:25:00,75.77,75.8,75.68,75.7,54507.0,70.4954,70.5233,70.4117,70.4303,54507.0
2023-07-24 10:30:00,75.7,75.83,75.69,75.77,50222.0,70.4303,70.5513,70.421,70.4954,50222.0
2023-07-24 10:35:00,75.78,75.88,75.72,75.87,49902.0,70.5047,70.5978,70.4489,70.5885,49902.0
2023-07-24 10:40:00,75.87,75.94,75.84,75.93,54801.0,70.5885,70.6536,70.5606,70.6443,54801.0
2023-07-24 10:45:00,75.93,75.97,75.9,75.95,54341.0,70.6443,70.6815,70.6164,70.6629,54341.0
2023-07-24 10:50:00,75.95,75.98,75.87,75.95,57684.0,70.6629,70.6908,70.5885,70.6629,57684.0
2023-07-24 10:55:00,75.96,75.98,75.92,75.98,39002.0,70.6722,70.6908,70.635,70.6908,39002.0
2023-07-24 11:00:00,75.98,76.02,75.91,75.95,91113.0,70.6908,70.728,70.6257,70.6629,91113.0
2023-07-24 11:05:00,75.95,75.97,75.87,75.91,56469.0,70.6629,70.6815,70.5885,70.6257,56469.0
2023-07-24 11:10:00,75.91,75.94,75.8,75.82,39109.0,70.6257,70.6536,70.5233,70.5419,39109.0
2023-07-24 11:15:00,75.82,75.83,75.71,75.71,48752.0,70.5419,70.5513,70.4396,70.4396,48752.0
2023-07-24 11:20:00,75.72,75.99,75.72,75.95,41407.0,70.4489,70.7001,70.4489,70.6629,41407.0
2023-07-24 11:25:00,75.95,76.07,75.95,76.06,55045.0,70.6629,70.7745,70.6629,70.7652,55045.0
2023-07-24 11:30:00,76.07,76.14,76.02,76.06,52346.0,70.7745,70.8397,70.728,70.7652,52346.0
2023-07-24 11:35:00,76.06,76.16,76.01,76.14,57841.0,70.7652,70.8583,70.7187,70.8397,57841.0
2023-07-24 11:40:00,76.14,76.21,76.12,76.16,42816.0,70.8397,70.9048,70.8211,70.8583,42816.0
2023-07-24 11:45:00,76.14,76.19,76.08,76.13,60456.0,70.8397,70.8862,70.7838,70.8304,60456.0
2023-07-24 11:50:00,76.12,76.12,75.99,76.01,46212.0,70.8211,70.8211,70.7001,70.7187,46212.0
2023-07-24 11:55:00,76.01,76.01,75.9,76.0,32575.0,70.7187,70.7187,70.6164,70.7094,32575.0
2023-07-24 12:00:00,76.0,76.02,75.95,75.98,29255.0,70.7094,70.728,70.6629,70.6908,29255.0
2023-07-24 12:05:00,75.99,76.0,75.86,75.86,48263.0,70.7001,70.7094,70.5792,70.5792,48263.0
2023-07-24 12:10:00,75.86,75.94,75.81,75.94,62441.0,70.5792,70.6536,70.5326,70.6536,62441.0
2023-07-24 12:15:00,75.94,76.02,75.92,76.0,41435.0,70.6536,70.728,70.635,70.7094,41435.0
2023-07-24 12:20:00,75.98,76.0,75.86,75.87,33688.0,70.6908,70.7094,70.5792,70.5885,33688.0
2023-07-24 12:25:00,75.87,75.96,75.85,75.92,25633.0,70.5885,70.6722,70.5699,70.635,25633.0
2023-07-24 12:30:00,75.92,75.95,75.88,75.91,51560.0,70.635,70.6629,70.5978,70.6257,51560.0
2023-07-24 12:35:00,75.9,76.0,75.9,76.0,35157.0,70.6164,70.7094,70.6164,70.7094,35157.0
2023-07-24 12:40:00,76.0,76.01,75.83,75.87,49965.0,70.7094,70.7187,70.5513,70.5885,49965.0
2023-07-24 12:45:00,75.87,75.96,75.87,75.91,32825.0,70.5885,70.6722,70.5885,70.6257,32825.0
2023-07-24 12:50:00,75.91,75.91,75.82,75.83,30493.0,70.6257,70.6257,70.5419,70.5513,30493.0
2023-07-24 12:55:00,75.83,75.94,75.82,75.91,29946.0,70.5513,70.6536,70.5419,70.6257,29946.0
2023-07-24 13:00:00,75.91,75.93,75.86,75.87,22196.0,70.6257,70.6443,70.5792,70.5885,22196.0
2023-07-24 13:05:00,75.87,75.87,75.81,75.82,21591.0,70.5885,70.5885,70.5326,70.5419,21591.0
2023-07-24 13:10:00,75.83,75.86,75.77,75.78,38161.0,70.5513,70.5792,70.4954,70.5047,38161.0
2023-07-24 13:15:00,75.77,75.85,75.77,75.81,36245.0,70.4954,70.5699,70.4954,70.5326,36245.0
2023-07-24 13:20:00,75.81,75.88,75.78,75.85,35502.0,70.5326,70.5978,70.5047,70.5699,35502.0
2023-07-24 13:25:00,75.85,75.96,75.85,75.96,42044.0,70.5699,70.6722,70.5699,70.6722,42044.0
2023-07-24 13:30:00,75.96,75.97,75.89,75.95,32701.0,70.6722,70.6815,70.6071,70.6629,32701.0
2023-07-24 13:35:00,75.95,75.96,75.89,75.91,20496.0,70.6629,70.6722,70.6071,70.6257,20496.0
2023-07-24 13:40:00,75.91,75.91,75.85,75.86,21151.0,70.6257,70.6257,70.5699,70.5792,21151.0
2023-07-24 13:45:00,75.86,75.9,75.81,75.81,20965.0,70.5792,70.6164,70.5326,70.5326,20965.0
2023-07-24 13:50:00,75.82,75.84,75.8,75.81,22198.0,70.5419,70.5606,70.5233,70.5326,22198.0
2023-07-24 13:55:00,75.8,75.84,75.79,75.84,21948.0,70.5233,70.5606,70.514,70.5606,21948.0
2023-07-24 14:00:00,75.84,75.87,75.83,75.86,33660.0,70.5606,70.5885,70.5513,70.5792,33660.0
2023-07-24 14:05:00,75.86,75.88,75.77,75.78,29241.0,70.5792,70.5978,70.4954,70.5047,29241.0
2023-07-24 14:10:00,75.78,75.85,75.78,75.81,25106.0,70.5047,70.5699,70.5047,70.5326,25106.0
2023-07-24 14:15:00,75.81,75.82,75.76,75.77,38450.0,70.5326,70.5419,70.4861,70.4954,38450.0
2023-07-24 14:20:00,75.77,75.84,75.76,75.81,40926.0,70.4954,70.5606,70.4861,70.5326,40926.0
2023-07-24 14:25:00,75.81,75.85,75.79,75.82,27962.0,70.5326,70.5699,70.514,70.5419,27962.0
2023-07-24 14:30:00,75.81,75.82,75.74,75.75,27473.0,70.5326,70.5419,70.4675,70.4768,27473.0
2023-07-24 14:35:00,75.74,75.82,75.74,75.78,26046.0,70.4675,70.5419,70.4675,70.5047,26046.0
2023-07-24 14:40:00,75.77,75.8,75.71,75.75,34139.0,70.4954,70.5233,70.4396,70.4768,34139.0
2023-07-24 14:45:00,75.74,75.78,75.72,75.77,27889.0,70.4675,70.5047,70.4489,70.4954,27889.0
2023-07-24 14:50:00,75.77,75.77,75.72,75.76,35163.0,70.4954,70.4954,70.4489,70.4861,35163.0
2023-07-24 14:55:00,75.76,75.79,75.74,75.78,52769.0,70.4861,70.514,70.4675,70.5047,52769.0
2023-07-24 15:00:00,75.78,75.82,75.73,75.76,48960.0,70.5047,70.5419,70.4582,70.4861,48960.0
2023-07-24 15:05:00,75.76,75.78,75.71,75.72,36767.0,70.4861,70.5047,70.4396,70.4489,36767.0
2023-07-24 15:10:00,75.72,75.73,75.68,75.69,35167.0,70.4489,70.4582,70.4117,70.421,35167.0
2023-07-24 15:15:00,75.68,75.71,75.65,75.69,38246.0,70.4117,70.4396,70.3838,70.421,38246.0
2023-07-24 15:20:00,75.68,75.69,75.66,75.68,33299.0,70.4117,70.421,70.3931,70.4117,33299.0
2023-07-24 15:25:00,75.67,75.68,75.63,75.63,53095.0,70.4024,70.4117,70.3652,70.3652,53095.0
2023-07-24 15:30:00,75.63,75.7,75.6,75.61,93931.0,70.3652,70.4303,70.3373,70.3466,93931.0
2023-07-24 15:35:00,75.61,75.72,75.6,75.67,39593.0,70.3466,70.4489,70.3373,70.4024,39593.0
2023-07-24 15:40:00,75.67,75.77,75.66,75.77,54364.0,70.4024,70.4954,70.3931,70.4954,54364.0
2023-07-24 15:45:00,75.77,75.88,75.76,75.87,125153.0,70.4954,70.5978,70.4861,70.5885,125153.0
2023-07-24 15:50:00,75.86,75.91,75.84,75.91,410002.0,70.5792,70.6257,70.5606,70.6257,410002.0
2023-07-24 15:55:00,75.91,75.99,75.87,75.98,604594.0,70.6257,70.7001,70.5885,70.6908,604594.0
2023-07-25 09:30:00,75.75,75.92,75.41,75.53,154699.0,70.4768,70.635,70.1605,70.2721,154699.0
2023-07-25 09:35:00,75.53,75.73,75.4,75.73,85217.0,70.2721,70.4582,70.1512,70.4582,85217.0
2023-07-25 09:40:00,75.75,75.76,75.6,75.67,163728.0,70.4768,70.4861,70.3373,70.4024,163728.0
2023-07-25 09:45:00,75.68,75.68,75.41,75.5,233043.0,70.4117,70.4117,70.1605,70.2442,233043.0
2023-07-25 09:50:00,75.51,75.7,75.44,75.63,49737.0,70.2535,70.4303,70.1884,70.3652,49737.0
2023-07-25 09:55:00,75.64,75.74,75.63,75.71,201777.0,70.3745,70.4675,70.3652,70.4396,201777.0
2023-07-25 10:00:00,75.67,75.78,75.65,75.77,80107.0,70.4024,70.5047,70.3838,70.4954,80107.0
2023-07-25 10:05:00,75.78,75.78,75.59,75.76,68885.0,70.5047,70.5047,70.328,70.4861,68885.0
2023-07-25 10:10:00,75.77,75.77,75.6,75.64,44749.0,70.4954,70.4954,70.3373,70.3745,44749.0
2023-07-25 10:15:00,75.64,75.77,75.62,75.74,57945.0,70.3745,70.4954,70.3559,70.4675,57945.0
2023-07-25 10:20:00,75.75,75.78,75.62,75.63,55013.0,70.4768,70.5047,70.3559,70.3652,55013.0
2023-07-25 10:25:00,75.63,75.77,75.61,75.73,21846.0,70.3652,70.4954,70.3466,70.4582,21846.0
2023-07-25 10:30:00,75.72,75.77,75.6,75.62,33293.0,70.4489,70.4954,70.3373,70.3559,33293.0
2023-07-25 10:35:00,75.61,75.72,75.6,75.72,83945.0,70.3466,70.4489,70.3373,70.4489,83945.0
2023-07-25 10:40:00,75.71,75.8,75.7,75.77,164704.0,70.4396,70.5233,70.4303,70.4954,164704.0
2023-07-25 10:45:00,75.78,75.8,75.72,75.75,44220.0,70.5047,70.5233,70.4489,70.4768,44220.0
2023-07-25 10:50:00,75.75,75.75,75.64,75.71,92959.0,70.4768,70.4768,70.3745,70.4396,92959.0
2023-07-25 10:55:00,75.71,75.81,75.71,75.8,41941.0,70.4396,70.5326,70.4396,70.5233,41941.0
2023-07-25 11:00:00,75.8,75.84,75.77,75.8,29951.0,70.5233,70.5606,70.4954,70.5233,29951.0
2023-07-25 11:05:00,75.8,75.82,75.77,75.78,41358.0,70.5233,70.5419,70.4954,70.5047,41358.0
2023-07-25 11:10:00,75.79,75.84,75.79,75.84,26507.0,70.514,70.5606,70.514,70.5606,26507.0
2023-07-25 11:15:00,75.82,75.88,75.75,75.81,113250.0,70.5419,70.5978,70.4768,70.5326,113250.0
2023-07-25 11:20:00,75.81,75.87,75.8,75.86,37899.0,70.5326,70.5885,70.5233,70.5792,37899.0
2023-07-25 11:25:00,75.85,75.89,75.82,75.85,37568.0,70.5699,70.6071,70.5419,70.5699,37568.0
2023-07-25 11:30:00,75.86,75.86,75.79,75.82,66577.0,70.5792,70.5792,70.514,70.5419,66577.0
2023-07-25 11:35:00,75.83,75.92,75.83,75.91,37257.0,70.5513,70.635,70.5513,70.6257,37257.0
2023-07-25 11:40:00,75.9,75.96,75.87,75.95,37716.0,70.6164,70.6722,70.5885,70.6629,37716.0
2023-07-25 11:45:00,75.94,75.94,75.89,75.92,27747.0,70.6536,70.6536,70.6071,70.635,27747.0
2023-07-25 11:50:00,75.92,75.97,75.9,75.97,34092.0,70.635,70.6815,70.6164,70.6815,34092.0
2023-07-25 11:55:00,75.98,75.98,75.92,75.94,36447.0,70.6908,70.6908,70.635,70.6536,36447.0
2023-07-25 12:00:00,75.94,75.98,75.92,75.96,36258.0,70.6536,70.6908,70.635,70.6722,36258.0
2023-07-25 12:05:00,75.95,75.97,75.89,75.92,44024.0,70.6629,70.6815,70.6071,70.635,44024.0
2023-07-25 12:10:00,75.93,75.94,75.86,75.87,29720.0,70.6443,70.6536,70.5792,70.5885,29720.0
2023-07-25 12:15:00,75.86,75.92,75.79,75.8,64971.0,70.5792,70.635,70.514,70.5233,64971.0
2023-07-25 12:20:00,75.8,75.82,75.7,75.72,51398.0,70.5233,70.5419,70.4303,70.4489,51398.0
2023-07-25 12:25:00,75.71,75.74,75.63,75.63,44667.0,70.4396,70.4675,70.3652,70.3652,44667.0
2023-07-25 12:30:00,75.62,75.69,75.56,75.62,137685.0,70.3559,70.421,70.3,70.3559,137685.0
2023-07-25 12:35:00,75.62,75.68,75.61,75.63,21652.0,70.3559,70.4117,70.3466,70.3652,21652.0
2023-07-25 12:40:00,75.65,75.69,75.64,75.64,20795.0,70.3838,70.421,70.3745,70.3745,20795.0
2023-07-25 12:45:00,75.65,75.66,75.6,75.61,21274.0,70.3838,70.3931,70.3373,70.3466,21274.0
2023-07-25 12:50:00,75.62,75.74,75.61,75.7,44147.0,70.3559,70.4675,70.3466,70.4303,44147.0
2023-07-25 12:55:00,75.71,75.78,75.69,75.76,23414.0,70.4396,70.5047,70.421,70.4861,23414.0
2023-07-25 13:00:00,75.76,75.82,75.73,75.82,127532.0,70.4861,70.5419,70.4582,70.5419,127532.0
2023-07-25 13:05:00,75.82,75.83,75.71,75.74,57183.0,70.5419,70.5513,70.4396,70.4675,57183.0
2023-07-25 13:10:00,75.74,75.76,75.7,75.72,71219.0,70.4675,70.4861,70.4303,70.4489,71219.0
2023-07-25 13:15:00,75.72,75.75,75.69,75.75,23266.0,70.4489,70.4768,70.421,70.4768,23266.0
2023-07-25 13:20:00,75.75,75.78,75.72,75.75,36307.0,70.4768,70.5047,70.4489,70.4768,36307.0
2023-07-25 13:25:00,75.75,75.76,75.6,75.6,25110.0,70.4768,70.4861,70.3373,70.3373,25110.0
2023-07-25 13:30:00,75.6,75.68,75.6,75.67,24984.0,70.3373,70.4117,70.3373,70.4024,24984.0
2023-07-25 13:35:00,75.68,75.74,75.64,75.67,47498.0,70.4117,70.4675,70.3745,70.4024,47498.0
2023-07-25 13:40:00,75.64,75.74,75.64,75.74,25171.0,70.3745,70.4675,70.3745,70.4675,25171.0
2023-07-25 13:45:00,75.74,75.79,75.69,75.7,75602.0,70.4675,70.514,70.421,70.4303,75602.0
2023-07-25 13:50:00,75.69,75.73,75.68,75.71,50128.0,70.421,70.4582,70.4117,70.4396,50128.0
2023-07-25 13:55:00,75.7,75.73,75.64,75.64,23457.0,70.4303,70.4582,70.3745,70.3745,23457.0
2023-07-25 14:00:00,75.64,75.69,75.63,75.65,33439.0,70.3745,70.421,70.3652,70.3838,33439.0
2023-07-25 14:05:00,75.65,75.66,75.6,75.63,48386.0,70.3838,70.3931,70.3373,70.3652,48386.0
2023-07-25 14:10:00,75.64,75.72,75.63,75.72,49541.0,70.3745,70.4489,70.3652,70.4489,49541.0
2023-07-25 14:15:00,75.72,75.72,75.67,75.67,50730.0,70.4489,70.4489,70.4024,70.4024,50730.0
2023-07-25 14:20:00,75.67,75.69,75.62,75.68,31798.0,70.4024,70.421,70.3559,70.4117,31798.0
2023-07-25 14:25:00,75.67,75.71,75.64,75.7,38016.0,70.4024,70.4396,70.3745,70.4303,38016.0
2023-07-25 14:30:00,75.71,75.74,75.69,75.7,20166.0,70.4396,70.4675,70.421,70.4303,20166.0
2023-07-25 14:35:00,75.7,75.76,75.68,75.68,62544.0,70.4303,70.4861,70.4117,70.4117,62544.0
2023-07-25 14:40:00,75.69,75.74,75.66,75.68,60133.0,70.421,70.4675,70.3931,70.4117,60133.0
2023-07-25 14:45:00,75.69,75.72,75.67,75.7,37451.0,70.421,70.4489,70.4024,70.4303,37451.0
2023-07-25 14:50:00,75.7,75.73,75.66,75.72,38779.0,70.4303,70.4582,70.3931,70.4489,38779.0
2023-07-25 14:55:00,75.71,75.72,75.69,75.7,25421.0,70.4396,70.4489,70.421,70.4303,25421.0
2023-07-25 15:00:00,75.71,75.72,75.61,75.62,42143.0,70.4396,70.4489,70.3466,70.3559,42143.0
2023-07-25 15:05:00,75.61,75.66,75.6,75.64,45898.0,70.3466,70.3931,70.3373,70.3745,45898.0
2023-07-25 15:10:00,75.65,75.7,75.63,75.67,98731.0,70.3838,70.4303,70.3652,70.4024,98731.0
2023-07-25 15:15:00,75.67,75.71,75.55,75.55,110824.0,70.4024,70.4396,70.2907,70.2907,110824.0
2023-07-25 15:20:00,75.55,75.65,75.55,75.64,46404.0,70.2907,70.3838,70.2907,70.3745,46404.0
2023-07-25 15:25:00,75.65,75.67,75.59,75.62,82820.0,70.3838,70.4024,70.328,70.3559,82820.0
2023-07-25 15:30:00,75.61,75.64,75.61,75.61,62077.0,70.3466,70.3745,70.3466,70.3466,62077.0
2023-07-25 15:35:00,75.62,75.65,75.61,75.63,68786.0,70.3559,70.3838,70.3466,70.3652,68786.0
2023-07-25 15:40:00,75.63,75.68,75.62,75.66,105791.0,70.3652,70.4117,70.3559,70.3931,105791.0
2023-07-25 15:45:00,75.66,75.68,75.64,75.65,153098.0,70.3931,70.4117,70.3745,70.3838,153098.0
2023-07-25 15:50:00,75.65,75.65,75.51,75.56,144024.0,70.3838,70.3838,70.2535,70.3,144024.0
2023-07-25 15:55:00,75.57,75.69,75.52,75.67,854642.0,70.3094,70.421,70.2628,70.4024,854642.0
2023-07-26 09:30:00,75.57,76.1,75.57,76.05,122399.0,70.3094,70.8025,70.3094,70.7559,122399.0
2023-07-26 09:35:00,76.07,76.1,75.87,75.92,61565.0,70.7745,70.8025,70.5885,70.635,61565.0
2023-07-26 09:40:00,75.93,75.93,75.7,75.76,50834.0,70.6443,70.6443,70.4303,70.4861,50834.0
2023-07-26 09:45:00,75.77,75.92,75.75,75.85,52641.0,70.4954,70.635,70.4768,70.5699,52641.0
2023-07-26 09:50:00,75.85,75.88,75.73,75.79,67537.0,70.5699,70.5978,70.4582,70.514,67537.0
2023-07-26 09:55:00,75.77,75.85,75.65,75.8,109795.0,70.4954,70.5699,70.3838,70.5233,109795.0
2023-07-26 10:00:00,75.81,75.93,75.73,75.9,55956.0,70.5326,70.6443,70.4582,70.6164,55956.0
2023-07-26 10:05:00,75.9,76.05,75.88,76.04,50499.0,70.6164,70.7559,70.5978,70.7466,50499.0
2023-07-26 10:10:00,76.06,76.08,75.96,75.99,45470.0,70.7652,70.7838,70.6722,70.7001,45470.0
2023-07-26 10:15:00,76.0,76.0,75.86,75.92,39326.0,70.7094,70.7094,70.5792,70.635,39326.0
2023-07-26 10:20:00,75.91,76.0,75.89,75.97,62145.0,70.6257,70.7094,70.6071,70.6815,62145.0
2023-07-26 10:25:00,75.96,76.04,75.94,76.03,38498.0,70.6722,70.7466,70.6536,70.7373,38498.0
2023-07-26 10:30:00,76.03,76.08,75.95,75.99,84259.0,70.7373,70.7838,70.6629,70.7001,84259.0
2023-07-26 10:35:00,76.0,76.01,75.81,75.85,55758.0,70.7094,70.7187,70.5326,70.5699,55758.0
2023-07-26 10:40:00,75.85,75.89,75.8,75.85,21378.0,70.5699,70.6071,70.5233,70.5699,21378.0
2023-07-26 10:45:00,75.84,76.03,75.84,76.03,28092.0,70.5606,70.7373,70.5606,70.7373,28092.0
2023-07-26 10:50:00,76.03,76.08,76.01,76.08,71220.0,70.7373,70.7838,70.7187,70.7838,71220.0
2023-07-26 10:55:00,76.07,76.22,76.07,76.19,106393.0,70.7745,70.9141,70.7745,70.8862,106393.0
2023-07-26 11:00:00,76.17,76.23,76.12,76.13,42309.0,70.8676,70.9234,70.8211,70.8304,42309.0
2023-07-26 11:05:00,76.12,76.13,76.07,76.11,23266.0,70.8211,70.8304,70.7745,70.8118,23266.0
2023-07-26 11:10:00,76.11,76.14,76.06,76.06,29678.0,70.8118,70.8397,70.7652,70.7652,29678.0
2023-07-26 11:15:00,76.04,76.07,75.96,75.96,30392.0,70.7466,70.7745,70.6722,70.6722,30392.0
2023-07-26 11:20:00,75.96,76.01,75.91,76.0,33067.0,70.6722,70.7187,70.6257,70.7094,33067.0
2023-07-26 11:25:00,75.99,76.05,75.96,76.01,37292.0,70.7001,70.7559,70.6722,70.7187,37292.0
2023-07-26 11:30:00,76.02,76.03,75.93,76.0,28366.0,70.728,70.7373,70.6443,70.7094,28366.0
2023-07-26 11:35:00,76.0,76.09,75.99,76.02,68417.0,70.7094,70.7932,70.7001,70.728,68417.0
2023-07-26 11:40:00,76.03,76.14,76.01,76.05,118933.0,70.7373,70.8397,70.7187,70.7559,118933.0
2023-07-26 11:45:00,76.04,76.14,76.04,76.1,58615.0,70.7466,70.8397,70.7466,70.8025,58615.0
2023-07-26 11:50:00,76.11,76.13,75.94,75.98,59335.0,70.8118,70.8304,70.6536,70.6908,59335.0
2023-07-26 11:55:00,75.97,76.14,75.96,76.12,35447.0,70.6815,70.8397,70.6722,70.8211,35447.0
2023-07-26 12:00:00,76.12,76.14,76.07,76.07,35544.0,70.8211,70.8397,70.7745,70.7745,35544.0
2023-07-26 12:05:00,76.08,76.08,75.98,75.99,19442.0,70.7838,70.7838,70.6908,70.7001,19442.0
2023-07-26 12:10:00,75.99,76.05,75.98,76.04,18434.0,70.7001,70.7559,70.6908,70.7466,18434.0
2023-07-26 12:15:00,76.05,76.15,76.05,76.15,20254.0,70.7559,70.849,70.7559,70.849,20254.0
2023-07-26 12:20:00,76.14,76.2,76.13,76.18,25799.0,70.8397,70.8955,70.8304,70.8769,25799.0
2023-07-26 12:25:00,76.19,76.2,76.15,76.17,51476.0,70.8862,70.8955,70.849,70.8676,51476.0
2023-07-26 12:30:00,76.18,76.22,76.03,76.05,78284.0,70.8769,70.9141,70.7373,70.7559,78284.0
2023-07-26 12:35:00,76.04,76.05,76.0,76.0,18776.0,70.7466,70.7559,70.7094,70.7094,18776.0
2023-07-26 12:40:00,76.01,76.05,76.0,76.05,42289.0,70.7187,70.7559,70.7094,70.7559,42289.0
2023-07-26 12:45:00,76.05,76.07,75.98,75.98,37788.0,70.7559,70.7745,70.6908,70.6908,37788.0
2023-07-26 12:50:00,75.98,76.04,75.92,75.98,31945.0,70.6908,70.7466,70.635,70.6908,31945.0
2023-07-26 12:55:00,75.97,76.06,75.96,76.03,57138.0,70.6815,70.7652,70.6722,70.7373,57138.0
2023-07-26 13:00:00,76.03,76.06,75.98,76.01,49232.0,70.7373,70.7652,70.6908,70.7187,49232.0
2023-07-26 13:05:00,76.01,76.05,75.98,76.01,54076.0,70.7187,70.7559,70.6908,70.7187,54076.0
2023-07-26 13:10:00,76.02,76.04,75.95,76.04,41866.0,70.728,70.7466,70.6629,70.7466,41866.0
2023-07-26 13:15:00,76.05,76.07,75.99,76.04,38428.0,70.7559,70.7745,70.7001,70.7466,38428.0
2023-07-26 13:20:00,76.03,76.06,76.0,76.04,61975.0,70.7373,70.7652,70.7094,70.7466,61975.0
2023-07-26 13:25:00,76.03,76.04,75.98,76.01,21489.0,70.7373,70.7466,70.6908,70.7187,21489.0
2023-07-26 13:30:00,76.0,76.02,75.81,75.84,57491.0,70.7094,70.728,70.5326,70.5606,57491.0
2023-07-26 13:35:00,75.84,75.89,75.72,75.82,155845.0,70.5606,70.6071,70.4489,70.5419,155845.0
2023-07-26 13:40:00,75.83,75.91,75.81,75.91,71650.0,70.5513,70.6257,70.5326,70.6257,71650.0
2023-07-26 13:45:00,75.92,75.98,75.88,75.88,60829.0,70.635,70.6908,70.5978,70.5978,60829.0
2023-07-26 13:50:00,75.89,75.92,75.84,75.92,67413.0,70.6071,70.635,70.5606,70.635,67413.0
2023-07-26 13:55:00,75.92,75.99,75.85,75.98,56136.0,70.635,70.7001,70.5699,70.6908,56136.0
2023-07-26 14:00:00,75.97,75.98,75.92,75.95,23060.0,70.6815,70.6908,70.635,70.6629,23060.0
2023-07-26 14:05:00,75.96,75.97,75.91,75.93,13425.0,70.6722,70.6815,70.6257,70.6443,13425.0
2023-07-26 14:10:00,75.93,75.98,75.9,75.97,54765.0,70.6443,70.6908,70.6164,70.6815,54765.0
2023-07-26 14:15:00,75.98,75.99,75.85,75.94,50485.0,70.6908,70.7001,70.5699,70.6536,50485.0
2023-07-26 14:20:00,75.95,75.99,75.95,75.96,14784.0,70.6629,70.7001,70.6629,70.6722,14784.0
2023-07-26 14:25:00,75.95,76.0,75.92,76.0,26084.0,70.6629,70.7094,70.635,70.7094,26084.0
2023-07-26 14:30:00,75.99,76.01,75.95,75.97,35118.0,70.7001,70.7187,70.6629,70.6815,35118.0
2023-07-26 14:35:00,75.97,76.07,75.97,76.05,74371.0,70.6815,70.7745,70.6815,70.7559,74371.0
2023-07-26 14:40:00,76.06,76.09,76.01,76.03,63253.0,70.7652,70.7932,70.7187,70.7373,63253.0
2023-07-26 14:45:00,76.03,76.09,75.99,76.03,56951.0,70.7373,70.7932,70.7001,70.7373,56951.0
2023-07-26 14:50:00,76.02,76.04,75.96,75.98,29603.0,70.728,70.7466,70.6722,70.6908,29603.0
2023-07-26 14:55:00,75.96,76.02,75.94,76.0,34733.0,70.6722,70.728,70.6536,70.7094,34733.0
2023-07-26 15:00:00,76.02,76.04,75.93,75.98,28937.0,70.728,70.7466,70.6443,70.6908,28937.0
2023-07-26 15:05:00,75.98,75.98,75.82,75.85,116904.0,70.6908,70.6908,70.5419,70.5699,116904.0
2023-07-26 15:10:00,75.84,75.91,75.82,75.88,76756.0,70.5606,70.6257,70.5419,70.5978,76756.0
2023-07-26 15:15:00,75.87,75.88,75.79,75.86,122013.0,70.5885,70.5978,70.514,70.5792,122013.0
2023-07-26 15:20:00,75.86,75.91,75.78,75.78,109474.0,70.5792,70.6257,70.5047,70.5047,109474.0
2023-07-26 15:25:00,75.78,75.78,75.68,75.7,66013.0,70.5047,70.5047,70.4117,70.4303,66013.0
2023-07-26 15:30:00,75.7,75.76,75.58,75.73,113750.0,70.4303,70.4861,70.3187,70.4582,113750.0
2023-07-26 15:35:00,75.73,75.76,75.61,75.62,119732.0,70.4582,70.4861,70.3466,70.3559,119732.0
2023-07-26 15:40:00,75.63,75.64,75.51,75.52,86492.0,70.3652,70.3745,70.2535,70.2628,86492.0
2023-07-26 15:45:00,75.53,75.53,75.27,75.28,244677.0,70.2721,70.2721,70.0302,70.0395,244677.0
2023-07-26 15:50:00,75.28,75.34,75.1,75.17,455454.0,70.0395,70.0954,69.8721,69.9372,455454.0
2023-07-26 15:55:00,75.18,75.23,75.01,75.1,875117.0,69.9465,69.993,69.7883,69.8721,875117.0
2023-07-27 09:30:00,75.32,75.62,75.26,75.55,119526.0,70.0768,70.3559,70.0209,70.2907,119526.0
2023-07-27 09:35:00,75.56,75.59,75.38,75.58,72490.0,70.3,70.328,70.1326,70.3187,72490.0
2023-07-27 09:40:00,75.57,75.73,75.56,75.58,70254.0,70.3094,70.4582,70.3,70.3187,70254.0
2023-07-27 09:45:00,75.59,75.75,75.5,75.52,58143.0,70.328,70.4768,70.2442,70.2628,58143.0
2023-07-27 09:50:00,75.52,75.7,75.47,75.64,69329.0,70.2628,70.4303,70.2163,70.3745,69329.0
2023-07-27 09:55:00,75.64,75.75,75.57,75.69,122425.0,70.3745,70.4768,70.3094,70.421,122425.0
2023-07-27 10:00:00,75.7,75.81,75.65,75.74,51096.0,70.4303,70.5326,70.3838,70.4675,51096.0
2023-07-27 10:05:00,75.75,75.81,75.61,75.8,109294.0,70.4768,70.5326,70.3466,70.5233,109294.0
2023-07-27 10:10:00,75.78,75.9,75.69,75.88,81346.0,70.5047,70.6164,70.421,70.5978,81346.0
2023-07-27 10:15:00,75.88,75.96,75.82,75.85,165680.0,70.5978,70.6722,70.5419,70.5699,165680.0
2023-07-27 10:20:00,75.84,75.93,75.81,75.93,45180.0,70.5606,70.6443,70.5326,70.6443,45180.0
2023-07-27 10:25:00,75.94,75.98,75.88,75.98,38287.0,70.6536,70.6908,70.5978,70.6908,38287.0
2023-07-27 10:30:00,75.98,75.98,75.88,75.92,40678.0,70.6908,70.6908,70.5978,70.635,40678.0
2023-07-27 10:35:00,75.91,75.98,75.89,75.9,40721.0,70.6257,70.6908,70.6071,70.6164,40721.0
2023-07-27 10:40:00,75.89,75.99,75.87,75.92,53543.0,70.6071,70.7001,70.5885,70.635,53543.0
2023-07-27 10:45:00,75.92,75.93,75.77,75.81,32405.0,70.635,70.6443,70.4954,70.5326,32405.0
2023-07-27 10:50:00,75.81,75.88,75.73,75.81,24552.0,70.5326,70.5978,70.4582,70.5326,24552.0
2023-07-27 10:55:00,75.79,75.83,75.65,75.82,24227.0,70.514,70.5513,70.3838,70.5419,24227.0
2023-07-27 11:00:00,75.83,75.83,75.7,75.71,35086.0,70.5513,70.5513,70.4303,70.4396,35086.0
2023-07-27 11:05:00,75.7,75.75,75.64,75.64,34044.0,70.4303,70.4768,70.3745,70.3745,34044.0
2023-07-27 11:10:00,75.65,75.71,75.63,75.69,51206.0,70.3838,70.4396,70.3652,70.421,51206.0
2023-07-27 11:15:00,75.69,75.69,75.62,75.64,52324.0,70.421,70.421,70.3559,70.3745,52324.0
2023-07-27 11:20:00,75.64,75.7,75.61,75.69,77973.0,70.3745,70.4303,70.3466,70.421,77973.0
2023-07-27 11:25:00,75.69,75.79,75.68,75.79,51219.0,70.421,70.514,70.4117,70.514,51219.0
2023-07-27 11:30:00,75.79,75.81,75.68,75.71,23337.0,70.514,70.5326,70.4117,70.4396,23337.0
2023-07-27 11:35:00,75.7,75.83,75.68,75.81,51637.0,70.4303,70.5513,70.4117,70.5326,51637.0
2023-07-27 11:40:00,75.82,75.85,75.67,75.69,29185.0,70.5419,70.5699,70.4024,70.421,29185.0
2023-07-27 11:45:00,75.68,75.71,75.61,75.68,121094.0,70.4117,70.4396,70.3466,70.4117,121094.0
2023-07-27 11:50:00,75.69,75.73,75.64,75.67,34343.0,70.421,70.4582,70.3745,70.4024,34343.0
2023-07-27 11:55:00,75.66,75.71,75.62,75.67,26344.0,70.3931,70.4396,70.3559,70.4024,26344.0
2023-07-27 12:00:00,75.67,75.7,75.56,75.58,36977.0,70.4024,70.4303,70.3,70.3187,36977.0
2023-07-27 12:05:00,75.58,75.58,75.52,75.55,33741.0,70.3187,70.3187,70.2628,70.2907,33741.0
2023-07-27 12:10:00,75.55,75.57,75.46,75.48,30185.0,70.2907,70.3094,70.207,70.2256,30185.0
2023-07-27 12:15:00,75.48,75.56,75.47,75.56,32938.0,70.2256,70.3,70.2163,70.3,32938.0
2023-07-27 12:20:00,75.55,75.63,75.54,75.63,29247.0,70.2907,70.3652,70.2814,70.3652,29247.0
2023-07-27 12:25:00,75.63,75.68,75.56,75.67,33059.0,70.3652,70.4117,70.3,70.4024,33059.0
2023-07-27 12:30:00,75.67,75.72,75.64,75.72,26953.0,70.4024,70.4489,70.3745,70.4489,26953.0
2023-07-27 12:35:00,75.72,75.74,75.6,75.64,33312.0,70.4489,70.4675,70.3373,70.3745,33312.0
2023-07-27 12:40:00,75.65,75.67,75.6,75.62,57404.0,70.3838,70.4024,70.3373,70.3559,57404.0
2023-07-27 12:45:00,75.62,75.79,75.61,75.77,38200.0,70.3559,70.514,70.3466,70.4954,38200.0
2023-07-27 12:50:00,75.77,75.77,75.68,75.71,30048.0,70.4954,70.4954,70.4117,70.4396,30048.0
2023-07-27 12:55:00,75.71,75.73,75.65,75.71,26662.0,70.4396,70.4582,70.3838,70.4396,26662.0
2023-07-27 13:00:00,75.7,75.75,75.67,75.68,59299.0,70.4303,70.4768,70.4024,70.4117,59299.0
2023-07-27 13:05:00,75.67,75.67,75.53,75.56,34863.0,70.4024,70.4024,70.2721,70.3,34863.0
2023-07-27 13:10:00,75.57,75.6,75.54,75.54,18847.0,70.3094,70.3373,70.2814,70.2814,18847.0
2023-07-27 13:15:00,75.54,75.58,75.47,75.56,171600.0,70.2814,70.3187,70.2163,70.3,171600.0
2023-07-27 13:20:00,75.55,75.61,75.5,75.53,51945.0,70.2907,70.3466,70.2442,70.2721,51945.0
2023-07-27 13:25:00,75.52,75.62,75.51,75.59,25124.0,70.2628,70.3559,70.2535,70.328,25124.0
2023-07-27 13:30:00,75.59,75.63,75.55,75.63,28331.0,70.328,70.3652,70.2907,70.3652,28331.0
2023-07-27 13:35:00,75.62,75.66,75.59,75.63,35110.0,70.3559,70.3931,70.328,70.3652,35110.0
2023-07-27 13:40:00,75.63,75.63,75.54,75.59,43636.0,70.3652,70.3652,70.2814,70.328,43636.0
2023-07-27 13:45:00,75.57,75.59,75.49,75.56,30875.0,70.3094,70.328,70.2349,70.3,30875.0
2023-07-27 13:50:00,75.57,75.57,75.48,75.52,55981.0,70.3094,70.3094,70.2256,70.2628,55981.0
2023-07-27 13:55:00,75.52,75.56,75.47,75.54,46588.0,70.2628,70.3,70.2163,70.2814,46588.0
2023-07-27 14:00:00,75.55,75.57,75.51,75.55,29277.0,70.2907,70.3094,70.2535,70.2907,29277.0
2023-07-27 14:05:00,75.56,75.56,75.5,75.56,43115.0,70.3,70.3,70.2442,70.3,43115.0
2023-07-27 14:10:00,75.56,75.56,75.46,75.48,53928.0,70.3,70.3,70.207,70.2256,53928.0
2023-07-27 14:15:00,75.48,75.5,75.42,75.47,32383.0,70.2256,70.2442,70.1698,70.2163,32383.0
2023-07-27 14:20:00,75.47,75.5,75.44,75.45,47481.0,70.2163,70.2442,70.1884,70.1977,47481.0
2023-07-27 14:25:00,75.45,75.48,75.38,75.41,70040.0,70.1977,70.2256,70.1326,70.1605,70040.0
2023-07-27 14:30:00,75.41,75.43,75.35,75.41,33121.0,70.1605,70.1791,70.1047,70.1605,33121.0
2023-07-27 14:35:00,75.41,75.46,75.38,75.45,48771.0,70.1605,70.207,70.1326,70.1977,48771.0
2023-07-27 14:40:00,75.44,75.45,75.4,75.43,35598.0,70.1884,70.1977,70.1512,70.1791,35598.0
2023-07-27 14:45:00,75.42,75.47,75.41,75.45,29943.0,70.1698,70.2163,70.1605,70.1977,29943.0
2023-07-27 14:50:00,75.45,75.47,75.41,75.45,51036.0,70.1977,70.2163,70.1605,70.1977,51036.0
2023-07-27 14:55:00,75.44,75.45,75.39,75.42,64463.0,70.1884,70.1977,70.1419,70.1698,64463.0
2023-07-27 15:00:00,75.4,75.47,75.38,75.43,51786.0,70.1512,70.2163,70.1326,70.1791,51786.0
2023-07-27 15:05:00,75.44,75.49,75.42,75.48,46020.0,70.1884,70.2349,70.1698,70.2256,46020.0
2023-07-27 15:10:00,75.48,75.56,75.47,75.55,36238.0,70.2256,70.3,70.2163,70.2907,36238.0
2023-07-27 15:15:00,75.54,75.56,75.49,75.51,34331.0,70.2814,70.3,70.2349,70.2535,34331.0
2023-07-27 15:20:00,75.5,75.51,75.46,75.48,35445.0,70.2442,70.2535,70.207,70.2256,35445.0
2023-07-27 15:25:00,75.48,75.48,75.42,75.44,62382.0,70.2256,70.2256,70.1698,70.1884,62382.0
2023-07-27 15:30:00,75.43,75.47,75.4,75.42,57006.0,70.1791,70.2163,70.1512,70.1698,57006.0
2023-07-27 15:35:00,75.42,75.45,75.34,75.38,99106.0,70.1698,70.1977,70.0954,70.1326,99106.0
2023-07-27 15:40:00,75.38,75.44,75.37,75.41,73610.0,70.1326,70.1884,70.1233,70.1605,73610.0
2023-07-27 15:45:00,75.41,75.43,75.37,75.42,92488.0,70.1605,70.1791,70.1233,70.1698,92488.0
2023-07-27 15:50:00,75.42,75.5,75.37,75.48,163301.0,70.1698,70.2442,70.1233,70.2256,163301.0
2023-07-27 15:55:00,75.48,75.63,75.39,75.49,1170555.0,70.2256,70.3652,70.1419,70.2349,1170555.0
2023-07-28 09:30:00,75.93,75.93,75.45,75.47,194811.0,70.6443,70.6443,70.1977,70.2163,194811.0
2023-07-28 09:35:00,75.45,75.45,75.06,75.08,118935.0,70.1977,70.1977,69.8349,69.8535,118935.0
2023-07-28 09:40:00,75.09,75.29,74.92,74.99,280338.0,69.8628,70.0488,69.7046,69.7697,280338.0
2023-07-28 09:45:00,75.0,75.19,74.8,75.19,197744.0,69.779,69.9558,69.593,69.9558,197744.0
2023-07-28 09:50:00,75.19,75.23,74.84,74.99,193018.0,69.9558,69.993,69.6302,69.7697,193018.0
2023-07-28 09:55:00,75.0,75.02,74.81,74.92,118903.0,69.779,69.7976,69.6023,69.7046,118903.0
2023-07-28 10:00:00,74.91,74.91,74.65,74.76,153063.0,69.6953,69.6953,69.4534,69.5557,153063.0
2023-07-28 10:05:00,74.76,74.88,74.5,74.88,132726.0,69.5557,69.6674,69.3138,69.6674,132726.0
2023-07-28 10:10:00,74.87,74.92,74.79,74.83,96087.0,69.6581,69.7046,69.5836,69.6209,96087.0
2023-07-28 10:15:00,74.83,74.94,74.71,74.84,92619.0,69.6209,69.7232,69.5092,69.6302,92619.0
2023-07-28 10:20:00,74.85,74.9,74.81,74.82,42911.0,69.6395,69.686,69.6023,69.6116,42911.0
2023-07-28 10:25:00,74.82,74.89,74.73,74.89,85755.0,69.6116,69.6767,69.5278,69.6767,85755.0
2023-07-28 10:30:00,74.88,74.89,74.71,74.86,60545.0,69.6674,69.6767,69.5092,69.6488,60545.0
2023-07-28 10:35:00,74.87,74.87,74.62,74.66,104421.0,69.6581,69.6581,69.4255,69.4627,104421.0
2023-07-28 10:40:00,74.65,74.75,74.57,74.73,131063.0,69.4534,69.5464,69.379,69.5278,131063.0
2023-07-28 10:45:00,74.72,74.76,74.61,74.72,109818.0,69.5185,69.5557,69.4162,69.5185,109818.0
2023-07-28 10:50:00,74.72,74.85,74.71,74.83,98724.0,69.5185,69.6395,69.5092,69.6209,98724.0
2023-07-28 10:55:00,74.83,74.9,74.73,74.77,52017.0,69.6209,69.686,69.5278,69.565,52017.0
2023-07-28 11:00:00,74.77,74.82,74.71,74.82,65317.0,69.565,69.6116,69.5092,69.6116,65317.0
2023-07-28 11:05:00,74.81,74.85,74.71,74.82,52018.0,69.6023,69.6395,69.5092,69.6116,52018.0
2023-07-28 11:10:00,74.81,74.88,74.78,74.8,77089.0,69.6023,69.6674,69.5743,69.593,77089.0
2023-07-28 11:15:00,74.8,74.87,74.77,74.8,69375.0,69.593,69.6581,69.565,69.593,69375.0
2023-07-28 11:20:00,74.79,74.87,74.79,74.83,57052.0,69.5836,69.6581,69.5836,69.6209,57052.0
2023-07-28 11:25:00,74.82,74.9,74.75,74.89,43396.0,69.6116,69.686,69.5464,69.6767,43396.0
2023-07-28 11:30:00,74.89,74.9,74.68,74.69,84664.0,69.6767,69.686,69.4813,69.4906,84664.0
2023-07-28 11:35:00,74.68,74.77,74.68,74.73,57939.0,69.4813,69.565,69.4813,69.5278,57939.0
2023-07-28 11:40:00,74.74,74.77,74.68,74.73,31712.0,69.5371,69.565,69.4813,69.5278,31712.0
2023-07-28 11:45:00,74.73,74.76,74.68,74.69,41192.0,69.5278,69.5557,69.4813,69.4906,41192.0
2023-07-28 11:50:00,74.69,74.72,74.65,74.7,32756.0,69.4906,69.5185,69.4534,69.4999,32756.0
2023-07-28 11:55:00,74.71,74.74,74.65,74.74,41376.0,69.5092,69.5371,69.4534,69.5371,41376.0
2023-07-28 12:00:00,74.73,74.74,74.61,74.68,43471.0,69.5278,69.5371,69.4162,69.4813,43471.0
2023-07-28 12:05:00,74.67,74.67,74.6,74.63,30301.0,69.472,69.472,69.4069,69.4348,30301.0
2023-07-28 12:10:00,74.62,74.67,74.61,74.64,26690.0,69.4255,69.472,69.4162,69.4441,26690.0
2023-07-28 12:15:00,74.64,74.73,74.63,74.7,75623.0,69.4441,69.5278,69.4348,69.4999,75623.0
2023-07-28 12:20:00,74.7,74.73,74.65,74.66,66423.0,69.4999,69.5278,69.4534,69.4627,66423.0
2023-07-28 12:25:00,74.66,74.7,74.62,74.7,40057.0,69.4627,69.4999,69.4255,69.4999,40057.0
2023-07-28 12:30:00,74.7,74.71,74.64,74.65,33924.0,69.4999,69.5092,69.4441,69.4534,33924.0
2023-07-28 12:35:00,74.65,74.75,74.63,74.63,46147.0,69.4534,69.5464,69.4348,69.4348,46147.0
2023-07-28 12:40:00,74.64,74.64,74.57,74.62,71682.0,69.4441,69.4441,69.379,69.4255,71682.0
2023-07-28 12:45:00,74.63,74.67,74.55,74.55,68700.0,69.4348,69.472,69.3604,69.3604,68700.0
2023-07-28 12:50:00,74.56,74.68,74.56,74.68,104764.0,69.3697,69.4813,69.3697,69.4813,104764.0
2023-07-28 12:55:00,74.69,74.72,74.64,74.72,55990.0,69.4906,69.5185,69.4441,69.5185,55990.0
2023-07-28 13:00:00,74.7,74.71,74.61,74.66,44741.0,69.4999,69.5092,69.4162,69.4627,44741.0
2023-07-28 13:05:00,74.65,74.69,74.61,74.66,77769.0,69.4534,69.4906,69.4162,69.4627,77769.0
2023-07-28 13:10:00,74.67,74.74,74.66,74.7,38339.0,69.472,69.5371,69.4627,69.4999,38339.0
2023-07-28 13:15:00,74.7,74.71,74.61,74.62,55784.0,69.4999,69.5092,69.4162,69.4255,55784.0
2023-07-28 13:20:00,74.61,74.66,74.58,74.63,52881.0,69.4162,69.4627,69.3883,69.4348,52881.0
2023-07-28 13:25:00,74.64,74.64,74.55,74.56,44622.0,69.4441,69.4441,69.3604,69.3697,44622.0
2023-07-28 13:30:00,74.56,74.58,74.5,74.51,81229.0,69.3697,69.3883,69.3138,69.3231,81229.0
2023-07-28 13:35:00,74.51,74.53,74.4,74.4,62489.0,69.3231,69.3417,69.2208,69.2208,62489.0
2023-07-28 13:40:00,74.4,74.41,74.32,74.4,55794.0,69.2208,69.2301,69.1464,69.2208,55794.0
2023-07-28 13:45:00,74.39,74.42,74.3,74.3,47963.0,69.2115,69.2394,69.1278,69.1278,47963.0
2023-07-28 13:50:00,74.31,74.41,74.31,74.36,56513.0,69.1371,69.2301,69.1371,69.1836,56513.0
2023-07-28 13:55:00,74.36,74.5,74.35,74.44,88241.0,69.1836,69.3138,69.1743,69.258,88241.0
2023-07-28 14:00:00,74.43,74.5,74.43,74.5,37428.0,69.2487,69.3138,69.2487,69.3138,37428.0
2023-07-28 14:05:00,74.5,74.57,74.5,74.53,49049.0,69.3138,69.379,69.3138,69.3417,49049.0
2023-07-28 14:10:00,74.52,74.6,74.48,74.5,106559.0,69.3324,69.4069,69.2952,69.3138,106559.0
2023-07-28 14:15:00,74.5,74.55,74.49,74.51,50855.0,69.3138,69.3604,69.3045,69.3231,50855.0
2023-07-28 14:20:00,74.51,74.51,74.43,74.44,41551.0,69.3231,69.3231,69.2487,69.258,41551.0
2023-07-28 14:25:00,74.44,74.44,74.34,74.37,45369.0,69.258,69.258,69.165,69.1929,45369.0
2023-07-28 14:30:00,74.37,74.45,74.36,74.43,37064.0,69.1929,69.2673,69.1836,69.2487,37064.0
2023-07-28 14:35:00,74.43,74.44,74.36,74.36,37782.0,69.2487,69.258,69.1836,69.1836,37782.0
2023-07-28 14:40:00,74.36,74.48,74.31,74.45,74611.0,69.1836,69.2952,69.1371,69.2673,74611.0
2023-07-28 14:45:00,74.46,74.6,74.45,74.57,95098.0,69.2766,69.4069,69.2673,69.379,95098.0
2023-07-28 14:50:00,74.57,74.59,74.5,74.51,53090.0,69.379,69.3976,69.3138,69.3231,53090.0
2023-07-28 14:55:00,74.51,74.52,74.42,74.52,75702.0,69.3231,69.3324,69.2394,69.3324,75702.0
2023-07-28 15:00:00,74.52,74.55,74.37,74.42,98869.0,69.3324,69.3604,69.1929,69.2394,98869.0
2023-07-28 15:05:00,74.42,74.46,74.38,74.41,80769.0,69.2394,69.2766,69.2022,69.2301,80769.0
2023-07-28 15:10:00,74.42,74.54,74.41,74.53,46109.0,69.2394,69.3511,69.2301,69.3417,46109.0
2023-07-28 15:15:00,74.54,74.58,74.52,74.53,59752.0,69.3511,69.3883,69.3324,69.3417,59752.0
2023-07-28 15:20:00,74.53,74.55,74.51,74.55,85526.0,69.3417,69.3604,69.3231,69.3604,85526.0
2023-07-28 15:25:00,74.55,74.64,74.54,74.59,219012.0,69.3604,69.4441,69.3511,69.3976,219012.0
2023-07-28 15:30:00,74.6,74.65,74.52,74.55,164655.0,69.4069,69.4534,69.3324,69.3604,164655.0
2023-07-28 15:35:00,74.55,74.65,74.54,74.58,191332.0,69.3604,69.4534,69.3511,69.3883,191332.0
2023-07-28 15:40:00,74.58,74.66,74.57,74.64,136238.0,69.3883,69.4627,69.379,69.4441,136238.0
2023-07-28 15:45:00,74.64,74.67,74.6,74.61,104540.0,69.4441,69.472,69.4069,69.4162,104540.0
2023-07-28 15:50:00,74.59,74.64,74.55,74.58,287734.0,69.3976,69.4441,69.3604,69.3883,287734.0
2023-07-28 15:55:00,74.57,74.71,74.53,74.7,861842.0,69.379,69.5092,69.3417,69.4999,861842.0
2023-07-31 09:30:00,74.86,74.86,74.3,74.56,166777.0,69.6488,69.6488,69.1278,69.3697,166777.0
2023-07-31 09:35:00,74.56,74.79,74.51,74.78,59345.0,69.3697,69.5836,69.3231,69.5743,59345.0
2023-07-31 09:40:00,74.78,74.83,74.68,74.7,58454.0,69.5743,69.6209,69.4813,69.4999,58454.0
2023-07-31 09:45:00,74.7,74.82,74.52,74.75,90743.0,69.4999,69.6116,69.3324,69.5464,90743.0
2023-07-31 09:50:00,74.78,74.79,74.69,74.77,84082.0,69.5743,69.5836,69.4906,69.565,84082.0
2023-07-31 09:55:00,74.77,74.82,74.62,74.7,186670.0,69.565,69.6116,69.4255,69.4999,186670.0
2023-07-31 10:00:00,74.71,74.93,74.71,74.91,39625.0,69.5092,69.7139,69.5092,69.6953,39625.0
2023-07-31 10:05:00,74.91,74.93,74.77,74.78,75527.0,69.6953,69.7139,69.565,69.5743,75527.0
2023-07-31 10:10:00,74.78,74.8,74.67,74.69,36690.0,69.5743,69.593,69.472,69.4906,36690.0
2023-07-31 10:15:00,74.67,74.8,74.66,74.8,42962.0,69.472,69.593,69.4627,69.593,42962.0
2023-07-31 10:20:00,74.79,74.86,74.75,74.77,103414.0,69.5836,69.6488,69.5464,69.565,103414.0
2023-07-31 10:25:00,74.77,74.91,74.77,74.9,188079.0,69.565,69.6953,69.565,69.686,188079.0
2023-07-31 10:30:00,74.9,75.0,74.85,74.87,92317.0,69.686,69.779,69.6395,69.6581,92317.0
2023-07-31 10:35:00,74.87,74.93,74.76,74.76,53811.0,69.6581,69.7139,69.5557,69.5557,53811.0
2023-07-31 10:40:00,74.77,74.8,74.61,74.64,37594.0,69.565,69.593,69.4162,69.4441,37594.0
2023-07-31 10:45:00,74.64,74.64,74.48,74.55,45974.0,69.4441,69.4441,69.2952,69.3604,45974.0
2023-07-31 10:50:00,74.55,74.62,74.48,74.58,166439.0,69.3604,69.4255,69.2952,69.3883,166439.0
2023-07-31 10:55:00,74.58,74.63,74.55,74.63,135610.0,69.3883,69.4348,69.3604,69.4348,135610.0
2023-07-31 11:00:00,74.63,74.64,74.5,74.51,41463.0,69.4348,69.4441,69.3138,69.3231,41463.0
2023-07-31 11:05:00,74.51,74.51,74.4,74.48,61947.0,69.3231,69.3231,69.2208,69.2952,61947.0
2023-07-31 11:10:00,74.48,74.62,74.43,74.59,58831.0,69.2952,69.4255,69.2487,69.3976,58831.0
2023-07-31 11:15:00,74.59,74.64,74.56,74.59,35457.0,69.3976,69.4441,69.3697,69.3976,35457.0
2023-07-31 11:20:00,74.59,74.63,74.58,74.63,31410.0,69.3976,69.4348,69.3883,69.4348,31410.0
2023-07-31 11:25:00,74.64,74.66,74.6,74.63,38066.0,69.4441,69.4627,69.4069,69.4348,38066.0
2023-07-31 11:30:00,74.63,74.72,74.62,74.7,53881.0,69.4348,69.5185,69.4255,69.4999,53881.0
2023-07-31 11:35:00,74.7,74.73,74.68,74.71,49697.0,69.4999,69.5278,69.4813,69.5092,49697.0
2023-07-31 11:40:00,74.7,74.71,74.56,74.59,59849.0,69.4999,69.5092,69.3697,69.3976,59849.0
2023-07-31 11:45:00,74.59,74.63,74.57,74.61,33481.0,69.3976,69.4348,69.379,69.4162,33481.0
2023-07-31 11:50:00,74.61,74.64,74.55,74.6,62612.0,69.4162,69.4441,69.3604,69.4069,62612.0
2023-07-31 11:55:00,74.61,74.65,74.59,74.63,48964.0,69.4162,69.4534,69.3976,69.4348,48964.0
2023-07-31 12:00:00,74.62,74.69,74.62,74.64,25351.0,69.4255,69.4906,69.4255,69.4441,25351.0
2023-07-31 12:05:00,74.65,74.65,74.6,74.61,31330.0,69.4534,69.4534,69.4069,69.4162,31330.0
2023-07-31 12:10:00,74.62,74.62,74.54,74.55,76085.0,69.4255,69.4255,69.3511,69.3604,76085.0
2023-07-31 12:15:00,74.56,74.57,74.48,74.51,31233.0,69.3697,69.379,69.2952,69.3231,31233.0
2023-07-31 12:20:00,74.5,74.56,74.48,74.54,32388.0,69.3138,69.3697,69.2952,69.3511,32388.0
2023-07-31 12:25:00,74.54,74.56,74.5,74.55,23811.0,69.3511,69.3697,69.3138,69.3604,23811.0
2023-07-31 12:30:00,74.54,74.58,74.53,74.55,22516.0,69.3511,69.3883,69.3417,69.3604,22516.0
2023-07-31 12:35:00,74.54,74.58,74.53,74.55,28259.0,69.3511,69.3883,69.3417,69.3604,28259.0
2023-07-31 12:40:00,74.55,74.57,74.5,74.56,29321.0,69.3604,69.379,69.3138,69.3697,29321.0
2023-07-31 12:45:00,74.56,74.67,74.56,74.65,102454.0,69.3697,69.472,69.3697,69.4534,102454.0
2023-07-31 12:50:00,74.65,74.74,74.64,74.7,40269.0,69.4534,69.5371,69.4441,69.4999,40269.0
2023-07-31 12:55:00,74.7,74.76,74.67,74.72,27855.0,69.4999,69.5557,69.472,69.5185,27855.0
2023-07-31 13:00:00,74.72,74.73,74.69,74.69,38108.0,69.5185,69.5278,69.4906,69.4906,38108.0
2023-07-31 13:05:00,74.68,74.69,74.59,74.64,30547.0,69.4813,69.4906,69.3976,69.4441,30547.0
2023-07-31 13:10:00,74.64,74.68,74.6,74.62,21762.0,69.4441,69.4813,69.4069,69.4255,21762.0
2023-07-31 13:15:00,74.61,74.61,74.54,74.6,20920.0,69.4162,69.4162,69.3511,69.4069,20920.0
2023-07-31 13:20:00,74.6,74.64,74.57,74.62,62730.0,69.4069,69.4441,69.379,69.4255,62730.0
2023-07-31 13:25:00,74.62,74.66,74.59,74.62,655718.0,69.4255,69.4627,69.3976,69.4255,655718.0
2023-07-31 13:30:00,74.62,74.7,74.59,74.69,24388.0,69.4255,69.4999,69.3976,69.4906,24388.0
2023-07-31 13:35:00,74.68,74.85,74.68,74.84,87038.0,69.4813,69.6395,69.4813,69.6302,87038.0
2023-07-31 13:40:00,74.85,74.93,74.85,74.9,21624.0,69.6395,69.7139,69.6395,69.686,21624.0
2023-07-31 13:45:00,74.9,74.9,74.75,74.76,45141.0,69.686,69.686,69.5464,69.5557,45141.0
2023-07-31 13:50:00,74.76,74.8,74.74,74.78,21766.0,69.5557,69.593,69.5371,69.5743,21766.0
2023-07-31 13:55:00,74.78,74.79,74.75,74.77,19466.0,69.5743,69.5836,69.5464,69.565,19466.0
2023-07-31 14:00:00,74.77,74.77,74.71,74.75,19548.0,69.565,69.565,69.5092,69.5464,19548.0
2023-07-31 14:05:00,74.76,74.78,74.74,74.74,38832.0,69.5557,69.5743,69.5371,69.5371,38832.0
2023-07-31 14:10:00,74.74,74.75,74.71,74.74,30067.0,69.5371,69.5464,69.5092,69.5371,30067.0
2023-07-31 14:15:00,74.73,74.76,74.7,74.72,17197.0,69.5278,69.5557,69.4999,69.5185,17197.0
2023-07-31 14:20:00,74.72,74.82,74.72,74.81,19753.0,69.5185,69.6116,69.5185,69.6023,19753.0
2023-07-31 14:25:00,74.81,74.86,74.79,74.84,20391.0,69.6023,69.6488,69.5836,69.6302,20391.0
2023-07-31 14:30:00,74.86,74.94,74.83,74.91,48843.0,69.6488,69.7232,69.6209,69.6953,48843.0
2023-07-31 14:35:00,74.91,74.94,74.84,74.84,49578.0,69.6953,69.7232,69.6302,69.6302,49578.0
2023-07-31 14:40:00,74.84,74.85,74.76,74.79,50862.0,69.6302,69.6395,69.5557,69.5836,50862.0
2023-07-31 14:45:00,74.79,74.8,74.74,74.76,38154.0,69.5836,69.593,69.5371,69.5557,38154.0
2023-07-31 14:50:00,74.76,74.76,74.7,74.72,32901.0,69.5557,69.5557,69.4999,69.5185,32901.0
2023-07-31 14:55:00,74.72,74.73,74.66,74.68,110683.0,69.5185,69.5278,69.4627,69.4813,110683.0
2023-07-31 15:00:00,74.68,74.7,74.66,74.67,47013.0,69.4813,69.4999,69.4627,69.472,47013.0
2023-07-31 15:05:00,74.67,74.72,74.64,74.69,35361.0,69.472,69.5185,69.4441,69.4906,35361.0
2023-07-31 15:10:00,74.7,74.7,74.6,74.63,52848.0,69.4999,69.4999,69.4069,69.4348,52848.0
2023-07-31 15:15:00,74.63,74.67,74.6,74.66,52105.0,69.4348,69.472,69.4069,69.4627,52105.0
2023-07-31 15:20:00,74.66,74.7,74.62,74.67,47469.0,69.4627,69.4999,69.4255,69.472,47469.0
2023-07-31 15:25:00,74.67,74.68,74.64,74.67,61447.0,69.472,69.4813,69.4441,69.472,61447.0
2023-07-31 15:30:00,74.67,74.73,74.62,74.63,61318.0,69.472,69.5278,69.4255,69.4348,61318.0
2023-07-31 15:35:00,74.63,74.67,74.6,74.61,80477.0,69.4348,69.472,69.4069,69.4162,80477.0
2023-07-31 15:40:00,74.6,74.64,74.56,74.57,94698.0,69.4069,69.4441,69.3697,69.379,94698.0
2023-07-31 15:45:00,74.56,74.58,74.46,74.57,126079.0,69.3697,69.3883,69.2766,69.379,126079.0
2023-07-31 15:50:00,74.57,74.64,74.51,74.63,109791.0,69.379,69.4441,69.3231,69.4348,109791.0
2023-07-31 15:55:00,74.63,74.72,74.62,74.71,374918.0,69.4348,69.5185,69.4255,69.5092,374918.0
2023-08-01 09:30:00,74.76,75.12,74.64,75.0,289072.0,69.5557,69.8907,69.4441,69.779,289072.0
2023-08-01 09:35:00,74.99,75.14,74.75,74.9,69708.0,69.7697,69.9093,69.5464,69.686,69708.0
2023-08-01 09:40:00,74.88,74.92,74.55,74.59,71428.0,69.6674,69.7046,69.3604,69.3976,71428.0
2023-08-01 09:45:00,74.6,74.78,74.59,74.72,55965.0,69.4069,69.5743,69.3976,69.5185,55965.0
2023-08-01 09:50:00,74.72,74.8,74.7,74.76,47641.0,69.5185,69.593,69.4999,69.5557,47641.0
2023-08-01 09:55:00,74.76,74.89,74.7,74.87,62311.0,69.5557,69.6767,69.4999,69.6581,62311.0
2023-08-01 10:00:00,74.82,74.92,74.79,74.8,62819.0,69.6116,69.7046,69.5836,69.593,62819.0
2023-08-01 10:05:00,74.78,74.78,74.55,74.64,84356.0,69.5743,69.5743,69.3604,69.4441,84356.0
2023-08-01 10:10:00,74.65,74.68,74.55,74.55,95281.0,69.4534,69.4813,69.3604,69.3604,95281.0
2023-08-01 10:15:00,74.54,74.82,74.52,74.65,166771.0,69.3511,69.6116,69.3324,69.4534,166771.0
2023-08-01 10:20:00,74.64,74.67,74.56,74.58,50669.0,69.4441,69.472,69.3697,69.3883,50669.0
2023-08-01 10:25:00,74.56,74.58,74.3,74.33,144531.0,69.3697,69.3883,69.1278,69.1557,144531.0
2023-08-01 10:30:00,74.34,74.36,74.22,74.25,96702.0,69.165,69.1836,69.0533,69.0812,96702.0
2023-08-01 10:35:00,74.25,74.33,74.19,74.3,36764.0,69.0812,69.1557,69.0254,69.1278,36764.0
2023-08-01 10:40:00,74.3,74.3,73.99,74.04,288664.0,69.1278,69.1278,68.8393,68.8859,288664.0
2023-08-01 10:45:00,74.03,74.17,74.02,74.07,44879.0,68.8766,69.0068,68.8673,68.9138,44879.0
2023-08-01 10:50:00,74.09,74.15,74.06,74.08,36377.0,68.9324,68.9882,68.9045,68.9231,36377.0
2023-08-01 10:55:00,74.09,74.11,74.03,74.08,32084.0,68.9324,68.951,68.8766,68.9231,32084.0
2023-08-01 11:00:00,74.08,74.13,74.03,74.09,44874.0,68.9231,68.9696,68.8766,68.9324,44874.0
2023-08-01 11:05:00,74.1,74.14,74.0,74.04,33677.0,68.9417,68.9789,68.8486,68.8859,33677.0
2023-08-01 11:10:00,74.05,74.1,73.97,74.07,40732.0,68.8952,68.9417,68.8207,68.9138,40732.0
2023-08-01 11:15:00,74.08,74.11,73.96,73.99,37309.0,68.9231,68.951,68.8114,68.8393,37309.0
2023-08-01 11:20:00,73.99,74.0,73.95,73.98,34755.0,68.8393,68.8486,68.8021,68.83,34755.0
2023-08-01 11:25:00,73.97,74.0,73.83,73.97,146880.0,68.8207,68.8486,68.6905,68.8207,146880.0
2023-08-01 11:30:00,73.98,74.01,73.8,73.85,40987.0,68.83,68.8579,68.6626,68.7091,40987.0
2023-08-01 11:35:00,73.86,73.97,73.83,73.97,26019.0,68.7184,68.8207,68.6905,68.8207,26019.0
2023-08-01 11:40:00,73.96,73.97,73.87,73.88,35935.0,68.8114,68.8207,68.7277,68.737,35935.0
2023-08-01 11:45:00,73.89,74.0,73.85,73.91,85107.0,68.7463,68.8486,68.7091,68.7649,85107.0
2023-08-01 11:50:00,73.91,73.93,73.85,73.89,52229.0,68.7649,68.7835,68.7091,68.7463,52229.0
2023-08-01 11:55:00,73.89,73.9,73.85,73.89,34192.0,68.7463,68.7556,68.7091,68.7463,34192.0
2023-08-01 12:00:00,73.89,73.94,73.8,73.8,69983.0,68.7463,68.7928,68.6626,68.6626,69983.0
2023-08-01 12:05:00,73.8,73.81,73.69,73.73,77203.0,68.6626,68.6719,68.5602,68.5974,77203.0
2023-08-01 12:10:00,73.75,73.76,73.61,73.67,110998.0,68.616,68.6254,68.4858,68.5416,110998.0
2023-08-01 12:15:00,73.67,73.79,73.62,73.77,77690.0,68.5416,68.6533,68.4951,68.6347,77690.0
2023-08-01 12:20:00,73.78,73.83,73.75,73.82,51998.0,68.644,68.6905,68.616,68.6812,51998.0
2023-08-01 12:25:00,73.82,73.83,73.76,73.77,76005.0,68.6812,68.6905,68.6254,68.6347,76005.0
2023-08-01 12:30:00,73.76,73.94,73.75,73.94,71367.0,68.6254,68.7928,68.616,68.7928,71367.0
2023-08-01 12:35:00,73.93,73.95,73.8,73.86,50617.0,68.7835,68.8021,68.6626,68.7184,50617.0
2023-08-01 12:40:00,73.85,73.93,73.84,73.89,35760.0,68.7091,68.7835,68.6998,68.7463,35760.0
2023-08-01 12:45:00,73.89,73.93,73.85,73.92,55698.0,68.7463,68.7835,68.7091,68.7742,55698.0
2023-08-01 12:50:00,73.93,73.93,73.86,73.9,55500.0,68.7835,68.7835,68.7184,68.7556,55500.0
2023-08-01 12:55:00,73.9,73.94,73.86,73.91,36672.0,68.7556,68.7928,68.7184,68.7649,36672.0
2023-08-01 13:00:00,73.9,74.04,73.89,74.02,48250.0,68.7556,68.8859,68.7463,68.8673,48250.0
2023-08-01 13:05:00,74.01,74.02,73.91,73.92,57726.0,68.8579,68.8673,68.7649,68.7742,57726.0
2023-08-01 13:10:00,73.92,73.94,73.88,73.91,57564.0,68.7742,68.7928,68.737,68.7649,57564.0
2023-08-01 13:15:00,73.91,73.98,73.87,73.87,68987.0,68.7649,68.83,68.7277,68.7277,68987.0
2023-08-01 13:20:00,73.88,73.88,73.79,73.84,32732.0,68.737,68.737,68.6533,68.6998,32732.0
2023-08-01 13:25:00,73.84,73.9,73.77,73.87,42897.0,68.6998,68.7556,68.6347,68.7277,42897.0
2023-08-01 13:30:00,73.87,73.88,73.84,73.88,27917.0,68.7277,68.737,68.6998,68.737,27917.0
2023-08-01 13:35:00,73.87,73.88,73.75,73.75,41537.0,68.7277,68.737,68.616,68.616,41537.0
2023-08-01 13:40:00,73.75,73.75,73.64,73.67,31173.0,68.616,68.616,68.5137,68.5416,31173.0
2023-08-01 13:45:00,73.66,73.76,73.66,73.76,77418.0,68.5323,68.6254,68.5323,68.6254,77418.0
2023-08-01 13:50:00,73.75,73.82,73.72,73.73,44978.0,68.616,68.6812,68.5881,68.5974,44978.0
2023-08-01 13:55:00,73.73,73.82,73.72,73.8,47940.0,68.5974,68.6812,68.5881,68.6626,47940.0
2023-08-01 14:00:00,73.81,73.84,73.77,73.83,55528.0,68.6719,68.6998,68.6347,68.6905,55528.0
2023-08-01 14:05:00,73.83,73.89,73.81,73.88,18968.0,68.6905,68.7463,68.6719,68.737,18968.0
2023-08-01 14:10:00,73.88,73.96,73.8,73.95,171499.0,68.737,68.8114,68.6626,68.8021,171499.0
2023-08-01 14:15:00,73.94,74.05,73.94,74.0,70620.0,68.7928,68.8952,68.7928,68.8486,70620.0
2023-08-01 14:20:00,74.0,74.0,73.89,73.91,65217.0,68.8486,68.8486,68.7463,68.7649,65217.0
2023-08-01 14:25:00,73.91,73.91,73.84,73.89,237227.0,68.7649,68.7649,68.6998,68.7463,237227.0
2023-08-01 14:30:00,73.89,73.93,73.87,73.87,58103.0,68.7463,68.7835,68.7277,68.7277,58103.0
2023-08-01 14:35:00,73.89,73.91,73.82,73.83,50828.0,68.7463,68.7649,68.6812,68.6905,50828.0
2023-08-01 14:40:00,73.84,73.84,73.75,73.76,80038.0,68.6998,68.6998,68.616,68.6254,80038.0
2023-08-01 14:45:00,73.76,73.87,73.75,73.86,48420.0,68.6254,68.7277,68.616,68.7184,48420.0
2023-08-01 14:50:00,73.86,73.88,73.69,73.69,122009.0,68.7184,68.737,68.5602,68.5602,122009.0
2023-08-01 14:55:00,73.69,73.79,73.67,73.78,88187.0,68.5602,68.6533,68.5416,68.644,88187.0
2023-08-01 15:00:00,73.78,73.9,73.76,73.89,72626.0,68.644,68.7556,68.6254,68.7463,72626.0
2023-08-01 15:05:00,73.89,73.92,73.86,73.91,46595.0,68.7463,68.7742,68.7184,68.7649,46595.0
2023-08-01 15:10:00,73.92,73.92,73.71,73.73,175126.0,68.7742,68.7742,68.5788,68.5974,175126.0
2023-08-01 15:15:00,73.75,73.79,73.73,73.76,129482.0,68.616,68.6533,68.5974,68.6254,129482.0
2023-08-01 15:20:00,73.77,73.9,73.76,73.81,81190.0,68.6347,68.7556,68.6254,68.6719,81190.0
2023-08-01 15:25:00,73.82,73.82,73.73,73.75,77080.0,68.6812,68.6812,68.5974,68.616,77080.0
2023-08-01 15:30:00,73.75,73.82,73.69,73.81,139882.0,68.616,68.6812,68.5602,68.6719,139882.0
2023-08-01 15:35:00,73.81,73.97,73.81,73.94,122626.0,68.6719,68.8207,68.6719,68.7928,122626.0
2023-08-01 15:40:00,73.95,73.95,73.84,73.91,104837.0,68.8021,68.8021,68.6998,68.7649,104837.0
2023-08-01 15:45:00,73.91,73.94,73.85,73.87,171918.0,68.7649,68.7928,68.7091,68.7277,171918.0
2023-08-01 15:50:00,73.87,73.99,73.84,73.98,215900.0,68.7277,68.8393,68.6998,68.83,215900.0
2023-08-01 15:55:00,73.98,74.05,73.91,73.97,432037.0,68.83,68.8952,68.7649,68.8207,432037.0
2023-08-02 09:30:00,72.49,73.8,72.23,73.73,636149.0,67.4438,68.6626,67.2019,68.5974,636149.0
2023-08-02 09:35:00,73.73,75.38,73.5,75.34,1041816.0,68.5974,70.1326,68.3835,70.0954,1041816.0
2023-08-02 09:40:00,75.32,75.96,74.73,75.64,724186.0,70.0768,70.6722,69.5278,70.3745,724186.0
2023-08-02 09:45:00,75.67,75.89,75.14,75.76,329336.0,70.4024,70.6071,69.9093,70.4861,329336.0
2023-08-02 09:50:00,75.76,76.41,75.73,76.39,505145.0,70.4861,71.0909,70.4582,71.0723,505145.0
2023-08-02 09:55:00,76.37,76.63,75.87,76.26,387911.0,71.0537,71.2956,70.5885,70.9513,387911.0
2023-08-02 10:00:00,76.26,76.75,76.07,76.7,369521.0,70.9513,71.4072,70.7745,71.3607,369521.0
2023-08-02 10:05:00,76.71,76.75,76.41,76.68,496000.0,71.37,71.4072,71.0909,71.3421,496000.0
2023-08-02 10:10:00,76.67,76.71,76.34,76.63,287743.0,71.3328,71.37,71.0257,71.2956,287743.0
2023-08-02 10:15:00,76.63,76.64,76.35,76.56,364000.0,71.2956,71.3049,71.0351,71.2304,364000.0
2023-08-02 10:20:00,76.59,76.69,76.21,76.42,241396.0,71.2583,71.3514,70.9048,71.1002,241396.0
2023-08-02 10:25:00,76.44,76.77,76.42,76.76,289541.0,71.1188,71.4258,71.1002,71.4165,289541.0
2023-08-02 10:30:00,76.77,77.13,76.75,77.04,348868.0,71.4258,71.7608,71.4072,71.677,348868.0
2023-08-02 10:35:00,77.05,77.09,76.77,76.97,136656.0,71.6863,71.7235,71.4258,71.6119,136656.0
2023-08-02 10:40:00,76.99,77.06,76.53,76.57,199149.0,71.6305,71.6956,71.2025,71.2397,199149.0
2023-08-02 10:45:00,76.57,76.87,76.56,76.73,121966.0,71.2397,71.5189,71.2304,71.3886,121966.0
2023-08-02 10:50:00,76.74,76.86,76.6,76.8,225470.0,71.3979,71.5096,71.2677,71.4537,225470.0
2023-08-02 10:55:00,76.8,76.89,76.72,76.88,161675.0,71.4537,71.5375,71.3793,71.5282,161675.0
2023-08-02 11:00:00,76.87,76.9,76.74,76.76,113042.0,71.5189,71.5468,71.3979,71.4165,113042.0
2023-08-02 11:05:00,76.75,76.75,76.53,76.66,114138.0,71.4072,71.4072,71.2025,71.3235,114138.0
2023-08-02 11:10:00,76.66,76.85,76.66,76.8,88828.0,71.3235,71.5002,71.3235,71.4537,88828.0
2023-08-02 11:15:00,76.8,76.81,76.35,76.39,133478.0,71.4537,71.463,71.0351,71.0723,133478.0
2023-08-02 11:20:00,76.39,76.39,76.13,76.31,112268.0,71.0723,71.0723,70.8304,70.9978,112268.0
2023-08-02 11:25:00,76.31,76.37,76.21,76.28,94511.0,70.9978,71.0537,70.9048,70.9699,94511.0
2023-08-02 11:30:00,76.27,76.39,76.19,76.22,156373.0,70.9606,71.0723,70.8862,70.9141,156373.0
2023-08-02 11:35:00,76.21,76.5,76.12,76.47,294605.0,70.9048,71.1746,70.8211,71.1467,294605.0
2023-08-02 11:40:00,76.47,76.56,76.34,76.51,93781.0,71.1467,71.2304,71.0257,71.1839,93781.0
2023-08-02 11:45:00,76.54,76.65,76.49,76.61,71904.0,71.2118,71.3142,71.1653,71.277,71904.0
2023-08-02 11:50:00,76.6,76.7,76.49,76.7,124772.0,71.2677,71.3607,71.1653,71.3607,124772.0
2023-08-02 11:55:00,76.68,76.8,76.66,76.72,70702.0,71.3421,71.4537,71.3235,71.3793,70702.0
2023-08-02 12:00:00,76.72,76.79,76.69,76.74,59889.0,71.3793,71.4444,71.3514,71.3979,59889.0
2023-08-02 12:05:00,76.76,76.9,76.72,76.89,101112.0,71.4165,71.5468,71.3793,71.5375,101112.0
2023-08-02 12:10:00,76.89,77.1,76.88,77.09,101462.0,71.5375,71.7328,71.5282,71.7235,101462.0
2023-08-02 12:15:00,77.09,77.38,77.08,77.15,339131.0,71.7235,71.9934,71.7142,71.7794,339131.0
2023-08-02 12:20:00,77.15,77.23,77.04,77.16,99557.0,71.7794,71.8538,71.677,71.7887,99557.0
2023-08-02 12:25:00,77.16,77.22,76.99,77.06,87969.0,71.7887,71.8445,71.6305,71.6956,87969.0
2023-08-02 12:30:00,77.08,77.08,76.87,77.05,195884.0,71.7142,71.7142,71.5189,71.6863,195884.0
2023-08-02 12:35:00,77.04,77.11,76.82,76.84,219575.0,71.677,71.7421,71.4723,71.4909,219575.0
2023-08-02 12:40:00,76.86,76.86,76.69,76.8,81286.0,71.5096,71.5096,71.3514,71.4537,81286.0
2023-08-02 12:45:00,76.8,76.94,76.79,76.81,74590.0,71.4537,71.584,71.4444,71.463,74590.0
2023-08-02 12:50:00,76.81,76.94,76.76,76.89,93021.0,71.463,71.584,71.4165,71.5375,93021.0
2023-08-02 12:55:00,76.88,76.91,76.77,76.83,70589.0,71.5282,71.5561,71.4258,71.4816,70589.0
2023-08-02 13:00:00,76.83,76.92,76.78,76.81,87588.0,71.4816,71.5654,71.4351,71.463,87588.0
2023-08-02 13:05:00,76.8,76.82,76.53,76.59,153893.0,71.4537,71.4723,71.2025,71.2583,153893.0
2023-08-02 13:10:00,76.58,76.71,76.35,76.42,128869.0,71.249,71.37,71.0351,71.1002,128869.0
2023-08-02 13:15:00,76.42,76.51,76.39,76.5,156867.0,71.1002,71.1839,71.0723,71.1746,156867.0
2023-08-02 13:20:00,76.51,76.59,76.45,76.53,100195.0,71.1839,71.2583,71.1281,71.2025,100195.0
2023-08-02 13:25:00,76.54,76.67,76.54,76.64,54018.0,71.2118,71.3328,71.2118,71.3049,54018.0
2023-08-02 13:30:00,76.65,76.75,76.64,76.67,92842.0,71.3142,71.4072,71.3049,71.3328,92842.0
2023-08-02 13:35:00,76.67,76.74,76.65,76.7,55051.0,71.3328,71.3979,71.3142,71.3607,55051.0
2023-08-02 13:40:00,76.71,76.72,76.64,76.7,98576.0,71.37,71.3793,71.3049,71.3607,98576.0
2023-08-02 13:45:00,76.7,76.74,76.37,76.42,83398.0,71.3607,71.3979,71.0537,71.1002,83398.0
2023-08-02 13:50:00,76.43,76.43,76.35,76.38,66650.0,71.1095,71.1095,71.0351,71.063,66650.0
2023-08-02 13:55:00,76.39,76.65,76.39,76.59,89689.0,71.0723,71.3142,71.0723,71.2583,89689.0
2023-08-02 14:00:00,76.59,76.7,76.56,76.65,85803.0,71.2583,71.3607,71.2304,71.3142,85803.0
2023-08-02 14:05:00,76.65,76.68,76.51,76.59,84552.0,71.3142,71.3421,71.1839,71.2583,84552.0
2023-08-02 14:10:00,76.6,76.69,76.53,76.55,97965.0,71.2677,71.3514,71.2025,71.2211,97965.0
2023-08-02 14:15:00,76.56,76.66,76.33,76.34,116054.0,71.2304,71.3235,71.0164,71.0257,116054.0
2023-08-02 14:20:00,76.34,76.49,76.33,76.45,67391.0,71.0257,71.1653,71.0164,71.1281,67391.0
2023-08-02 14:25:00,76.45,76.56,76.44,76.53,86519.0,71.1281,71.2304,71.1188,71.2025,86519.0
2023-08-02 14:30:00,76.53,76.55,76.48,76.5,107592.0,71.2025,71.2211,71.156,71.1746,107592.0
2023-08-02 14:35:00,76.5,76.5,76.32,76.38,102413.0,71.1746,71.1746,71.0071,71.063,102413.0
2023-08-02 14:40:00,76.39,76.48,76.34,76.43,97369.0,71.0723,71.156,71.0257,71.1095,97369.0
2023-08-02 14:45:00,76.42,76.52,76.42,76.45,105564.0,71.1002,71.1932,71.1002,71.1281,105564.0
2023-08-02 14:50:00,76.46,76.61,76.46,76.59,117724.0,71.1374,71.277,71.1374,71.2583,117724.0
2023-08-02 14:55:00,76.59,76.61,76.42,76.44,423486.0,71.2583,71.277,71.1002,71.1188,423486.0
2023-08-02 15:00:00,76.44,76.5,76.26,76.36,91726.0,71.1188,71.1746,70.9513,71.0444,91726.0
2023-08-02 15:05:00,76.37,76.59,76.29,76.59,149059.0,71.0537,71.2583,70.9792,71.2583,149059.0
2023-08-02 15:10:00,76.59,76.7,76.57,76.67,199096.0,71.2583,71.3607,71.2397,71.3328,199096.0
2023-08-02 15:15:00,76.67,76.7,76.48,76.59,391309.0,71.3328,71.3607,71.156,71.2583,391309.0
2023-08-02 15:20:00,76.59,76.64,76.51,76.59,181529.0,71.2583,71.3049,71.1839,71.2583,181529.0
2023-08-02 15:25:00,76.59,76.6,76.51,76.55,255284.0,71.2583,71.2677,71.1839,71.2211,255284.0
2023-08-02 15:30:00,76.54,76.59,76.38,76.55,281451.0,71.2118,71.2583,71.063,71.2211,281451.0
2023-08-02 15:35:00,76.55,76.56,76.46,76.5,133865.0,71.2211,71.2304,71.1374,71.1746,133865.0
2023-08-02 15:40:00,76.5,76.68,76.48,76.66,230678.0,71.1746,71.3421,71.156,71.3235,230678.0
2023-08-02 15:45:00,76.66,76.66,76.48,76.53,295005.0,71.3235,71.3235,71.156,71.2025,295005.0
2023-08-02 15:50:00,76.52,76.6,76.43,76.44,485537.0,71.1932,71.2677,71.1095,71.1188,485537.0
2023-08-02 15:55:00,76.44,76.57,76.29,76.4,1103060.0,71.1188,71.2397,70.9792,71.0816,1103060.0
2023-08-03 09:30:00,76.4,76.68,75.72,76.46,330027.0,71.0816,71.3421,70.4489,71.1374,330027.0
2023-08-03 09:35:00,76.49,76.62,76.26,76.33,142724.0,71.1653,71.2863,70.9513,71.0164,142724.0
2023-08-03 09:40:00,76.33,76.37,75.75,75.92,337719.0,71.0164,71.0537,70.4768,70.635,337719.0
2023-08-03 09:45:00,75.94,76.01,74.57,74.81,485512.0,70.6536,70.7187,69.379,69.6023,485512.0
2023-08-03 09:50:00,74.82,75.25,74.71,75.15,250236.0,69.6116,70.0116,69.5092,69.9186,250236.0
2023-08-03 09:55:00,75.18,75.19,74.57,74.66,122294.0,69.9465,69.9558,69.379,69.4627,122294.0
2023-08-03 10:00:00,74.65,75.02,74.54,74.82,164836.0,69.4534,69.7976,69.3511,69.6116,164836.0
2023-08-03 10:05:00,74.83,74.91,74.54,74.54,267381.0,69.6209,69.6953,69.3511,69.3511,267381.0
2023-08-03 10:10:00,74.55,75.02,74.54,74.95,164766.0,69.3604,69.7976,69.3511,69.7325,164766.0
2023-08-03 10:15:00,74.94,74.94,74.55,74.88,151190.0,69.7232,69.7232,69.3604,69.6674,151190.0
2023-08-03 10:20:00,74.87,75.22,74.86,74.87,176799.0,69.6581,69.9837,69.6488,69.6581,176799.0
2023-08-03 10:25:00,74.81,75.0,74.76,74.89,110127.0,69.6023,69.779,69.5557,69.6767,110127.0
2023-08-03 10:30:00,74.89,74.89,74.51,74.56,133850.0,69.6767,69.6767,69.3231,69.3697,133850.0
2023-08-03 10:35:00,74.56,74.67,74.14,74.25,130768.0,69.3697,69.472,68.9789,69.0812,130768.0
2023-08-03 10:40:00,74.27,74.36,73.95,74.27,126810.0,69.0998,69.1836,68.8021,69.0998,126810.0
2023-08-03 10:45:00,74.27,74.33,74.05,74.3,76938.0,69.0998,69.1557,68.8952,69.1278,76938.0
2023-08-03 10:50:00,74.3,74.45,74.1,74.1,90068.0,69.1278,69.2673,68.9417,68.9417,90068.0
2023-08-03 10:55:00,74.1,74.24,74.1,74.15,71962.0,68.9417,69.0719,68.9417,68.9882,71962.0
2023-08-03 11:00:00,74.15,74.25,74.06,74.21,61918.0,68.9882,69.0812,68.9045,69.044,61918.0
2023-08-03 11:05:00,74.21,74.51,74.19,74.51,118988.0,69.044,69.3231,69.0254,69.3231,118988.0
2023-08-03 11:10:00,74.51,74.61,74.45,74.54,87611.0,69.3231,69.4162,69.2673,69.3511,87611.0
2023-08-03 11:15:00,74.55,74.79,74.53,74.76,144672.0,69.3604,69.5836,69.3417,69.5557,144672.0
2023-08-03 11:20:00,74.76,74.81,74.41,74.46,111708.0,69.5557,69.6023,69.2301,69.2766,111708.0
2023-08-03 11:25:00,74.47,74.55,74.26,74.29,90322.0,69.2859,69.3604,69.0905,69.1185,90322.0
2023-08-03 11:30:00,74.28,74.34,74.12,74.13,85683.0,69.1092,69.165,68.9603,68.9696,85683.0
2023-08-03 11:35:00,74.13,74.4,74.13,74.35,112916.0,68.9696,69.2208,68.9696,69.1743,112916.0
2023-08-03 11:40:00,74.35,74.52,74.27,74.46,80031.0,69.1743,69.3324,69.0998,69.2766,80031.0
2023-08-03 11:45:00,74.45,74.61,74.35,74.57,72097.0,69.2673,69.4162,69.1743,69.379,72097.0
2023-08-03 11:50:00,74.56,74.67,74.53,74.56,48679.0,69.3697,69.472,69.3417,69.3697,48679.0
2023-08-03 11:55:00,74.57,74.62,74.54,74.59,44971.0,69.379,69.4255,69.3511,69.3976,44971.0
2023-08-03 12:00:00,74.59,74.61,74.49,74.56,50022.0,69.3976,69.4162,69.3045,69.3697,50022.0
2023-08-03 12:05:00,74.57,74.61,74.53,74.61,118016.0,69.379,69.4162,69.3417,69.4162,118016.0
2023-08-03 12:10:00,74.61,74.69,74.59,74.65,65890.0,69.4162,69.4906,69.3976,69.4534,65890.0
2023-08-03 12:15:00,74.66,74.73,74.59,74.66,59450.0,69.4627,69.5278,69.3976,69.4627,59450.0
2023-08-03 12:20:00,74.66,74.66,74.52,74.58,43291.0,69.4627,69.4627,69.3324,69.3883,43291.0
2023-08-03 12:25:00,74.58,74.59,74.49,74.49,62638.0,69.3883,69.3976,69.3045,69.3045,62638.0
2023-08-03 12:30:00,74.5,74.55,74.46,74.48,112192.0,69.3138,69.3604,69.2766,69.2952,112192.0
2023-08-03 12:35:00,74.48,74.53,74.47,74.52,86980.0,69.2952,69.3417,69.2859,69.3324,86980.0
2023-08-03 12:40:00,74.52,74.6,74.5,74.56,59275.0,69.3324,69.4069,69.3138,69.3697,59275.0
2023-08-03 12:45:00,74.56,74.58,74.5,74.58,90699.0,69.3697,69.3883,69.3138,69.3883,90699.0
2023-08-03 12:50:00,74.58,74.6,74.55,74.59,57772.0,69.3883,69.4069,69.3604,69.3976,57772.0
2023-08-03 12:55:00,74.59,74.64,74.51,74.52,134715.0,69.3976,69.4441,69.3231,69.3324,134715.0
2023-08-03 13:00:00,74.51,74.52,74.33,74.38,166937.0,69.3231,69.3324,69.1557,69.2022,166937.0
2023-08-03 13:05:00,74.37,74.44,74.32,74.44,58618.0,69.1929,69.258,69.1464,69.258,58618.0
2023-08-03 13:10:00,74.45,74.62,74.45,74.62,38596.0,69.2673,69.4255,69.2673,69.4255,38596.0
2023-08-03 13:15:00,74.62,74.68,74.56,74.67,76270.0,69.4255,69.4813,69.3697,69.472,76270.0
2023-08-03 13:20:00,74.67,74.75,74.61,74.62,69078.0,69.472,69.5464,69.4162,69.4255,69078.0
2023-08-03 13:25:00,74.62,74.65,74.57,74.58,79471.0,69.4255,69.4534,69.379,69.3883,79471.0
2023-08-03 13:30:00,74.59,74.6,74.52,74.57,108121.0,69.3976,69.4069,69.3324,69.379,108121.0
2023-08-03 13:35:00,74.57,74.61,74.35,74.41,69309.0,69.379,69.4162,69.1743,69.2301,69309.0
2023-08-03 13:40:00,74.41,74.46,74.35,74.44,57538.0,69.2301,69.2766,69.1743,69.258,57538.0
2023-08-03 13:45:00,74.44,74.44,74.26,74.28,74480.0,69.258,69.258,69.0905,69.1092,74480.0
2023-08-03 13:50:00,74.27,74.32,74.24,74.31,75604.0,69.0998,69.1464,69.0719,69.1371,75604.0
2023-08-03 13:55:00,74.3,74.3,74.2,74.2,53557.0,69.1278,69.1278,69.0347,69.0347,53557.0
2023-08-03 14:00:00,74.2,74.31,74.2,74.26,59858.0,69.0347,69.1371,69.0347,69.0905,59858.0
2023-08-03 14:05:00,74.25,74.28,74.18,74.23,43323.0,69.0812,69.1092,69.0161,69.0626,43323.0
2023-08-03 14:10:00,74.23,74.28,74.16,74.16,53882.0,69.0626,69.1092,68.9975,68.9975,53882.0
2023-08-03 14:15:00,74.15,74.17,74.08,74.14,56511.0,68.9882,69.0068,68.9231,68.9789,56511.0
2023-08-03 14:20:00,74.15,74.15,74.01,74.05,68147.0,68.9882,68.9882,68.8579,68.8952,68147.0
2023-08-03 14:25:00,74.07,74.09,73.86,73.86,92599.0,68.9138,68.9324,68.7184,68.7184,92599.0
2023-08-03 14:30:00,73.85,73.9,73.73,73.74,91637.0,68.7091,68.7556,68.5974,68.6067,91637.0
2023-08-03 14:35:00,73.73,73.76,73.62,73.67,78192.0,68.5974,68.6254,68.4951,68.5416,78192.0
2023-08-03 14:40:00,73.67,73.71,73.58,73.7,114447.0,68.5416,68.5788,68.4579,68.5695,114447.0
2023-08-03 14:45:00,73.7,73.75,73.65,73.72,67150.0,68.5695,68.616,68.523,68.5881,67150.0
2023-08-03 14:50:00,73.72,73.9,73.72,73.88,54289.0,68.5881,68.7556,68.5881,68.737,54289.0
2023-08-03 14:55:00,73.88,74.0,73.88,74.0,61045.0,68.737,68.8486,68.737,68.8486,61045.0
2023-08-03 15:00:00,74.0,74.04,73.94,73.95,75808.0,68.8486,68.8859,68.7928,68.8021,75808.0
2023-08-03 15:05:00,73.95,74.15,73.94,74.08,87135.0,68.8021,68.9882,68.7928,68.9231,87135.0
2023-08-03 15:10:00,74.08,74.14,73.98,74.14,62150.0,68.9231,68.9789,68.83,68.9789,62150.0
2023-08-03 15:15:00,74.15,74.39,74.14,74.28,194921.0,68.9882,69.2115,68.9789,69.1092,194921.0
2023-08-03 15:20:00,74.26,74.35,74.15,74.34,90850.0,69.0905,69.1743,68.9882,69.165,90850.0
2023-08-03 15:25:00,74.34,74.35,74.26,74.32,84597.0,69.165,69.1743,69.0905,69.1464,84597.0
2023-08-03 15:30:00,74.33,74.37,74.29,74.31,113102.0,69.1557,69.1929,69.1185,69.1371,113102.0
2023-08-03 15:35:00,74.31,74.38,74.28,74.29,167952.0,69.1371,69.2022,69.1092,69.1185,167952.0
2023-08-03 15:40:00,74.28,74.32,74.21,74.28,120859.0,69.1092,69.1464,69.044,69.1092,120859.0
2023-08-03 15:45:00,74.28,74.33,74.19,74.2,219284.0,69.1092,69.1557,69.0254,69.0347,219284.0
2023-08-03 15:50:00,74.2,74.28,74.13,74.25,364751.0,69.0347,69.1092,68.9696,69.0812,364751.0
2023-08-03 15:55:00,74.25,74.43,74.22,74.3,688616.0,69.0812,69.2487,69.0533,69.1278,688616.0
2023-08-04 09:30:00,74.2,74.55,74.11,74.48,198042.0,69.0347,69.3604,68.951,69.2952,198042.0
2023-08-04 09:35:00,74.47,74.56,74.15,74.23,103267.0,69.2859,69.3697,68.9882,69.0626,103267.0
2023-08-04 09:40:00,74.27,74.55,74.26,74.38,145700.0,69.0998,69.3604,69.0905,69.2022,145700.0
2023-08-04 09:45:00,74.38,74.44,74.24,74.25,93060.0,69.2022,69.258,69.0719,69.0812,93060.0
2023-08-04 09:50:00,74.24,74.42,74.18,74.26,91611.0,69.0719,69.2394,69.0161,69.0905,91611.0
2023-08-04 09:55:00,74.24,74.31,74.18,74.28,69954.0,69.0719,69.1371,69.0161,69.1092,69954.0
2023-08-04 10:00:00,74.29,74.48,74.26,74.28,72747.0,69.1185,69.2952,69.0905,69.1092,72747.0
2023-08-04 10:05:00,74.25,74.29,74.16,74.19,48698.0,69.0812,69.1185,68.9975,69.0254,48698.0
2023-08-04 10:10:00,74.19,74.2,73.92,74.0,69415.0,69.0254,69.0347,68.7742,68.8486,69415.0
2023-08-04 10:15:00,74.0,74.03,73.81,74.01,58712.0,68.8486,68.8766,68.6719,68.8579,58712.0
2023-08-04 10:20:00,74.02,74.11,74.0,74.05,84581.0,68.8673,68.951,68.8486,68.8952,84581.0
2023-08-04 10:25:00,74.06,74.19,74.0,74.16,97063.0,68.9045,69.0254,68.8486,68.9975,97063.0
2023-08-04 10:30:00,74.17,74.35,74.08,74.12,77909.0,69.0068,69.1743,68.9231,68.9603,77909.0
2023-08-04 10:35:00,74.12,74.22,74.08,74.2,61524.0,68.9603,69.0533,68.9231,69.0347,61524.0
2023-08-04 10:40:00,74.22,74.26,74.15,74.22,53692.0,69.0533,69.0905,68.9882,69.0533,53692.0
2023-08-04 10:45:00,74.2,74.2,74.1,74.12,32338.0,69.0347,69.0347,68.9417,68.9603,32338.0
2023-08-04 10:50:00,74.12,74.22,74.1,74.13,43661.0,68.9603,69.0533,68.9417,68.9696,43661.0
2023-08-04 10:55:00,74.11,74.12,73.95,74.01,130404.0,68.951,68.9603,68.8021,68.8579,130404.0
2023-08-04 11:00:00,74.01,74.02,73.89,73.91,28104.0,68.8579,68.8673,68.7463,68.7649,28104.0
2023-08-04 11:05:00,73.89,73.93,73.78,73.81,56080.0,68.7463,68.7835,68.644,68.6719,56080.0
2023-08-04 11:10:00,73.81,73.9,73.76,73.84,54035.0,68.6719,68.7556,68.6254,68.6998,54035.0
2023-08-04 11:15:00,73.84,73.86,73.7,73.74,79688.0,68.6998,68.7184,68.5695,68.6067,79688.0
2023-08-04 11:20:00,73.73,73.78,73.65,73.67,68074.0,68.5974,68.644,68.523,68.5416,68074.0
2023-08-04 11:25:00,73.66,73.66,73.46,73.49,118214.0,68.5323,68.5323,68.3462,68.3741,118214.0
2023-08-04 11:30:00,73.49,73.52,73.38,73.43,100693.0,68.3741,68.4021,68.2718,68.3183,100693.0
2023-08-04 11:35:00,73.42,73.65,73.42,73.55,99438.0,68.309,68.523,68.309,68.43,99438.0
2023-08-04 11:40:00,73.54,73.61,73.49,73.59,52234.0,68.4207,68.4858,68.3741,68.4672,52234.0
2023-08-04 11:45:00,73.61,73.66,73.46,73.55,75151.0,68.4858,68.5323,68.3462,68.43,75151.0
2023-08-04 11:50:00,73.56,73.57,73.4,73.55,79535.0,68.4393,68.4486,68.2904,68.43,79535.0
2023-08-04 11:55:00,73.55,73.58,73.5,73.51,38104.0,68.43,68.4579,68.3835,68.3928,38104.0
2023-08-04 12:00:00,73.51,73.7,73.5,73.59,45557.0,68.3928,68.5695,68.3835,68.4672,45557.0
2023-08-04 12:05:00,73.59,73.61,73.53,73.59,30588.0,68.4672,68.4858,68.4114,68.4672,30588.0
2023-08-04 12:10:00,73.58,73.58,73.47,73.49,40288.0,68.4579,68.4579,68.3555,68.3741,40288.0
2023-08-04 12:15:00,73.48,73.52,73.41,73.42,41593.0,68.3648,68.4021,68.2997,68.309,41593.0
2023-08-04 12:20:00,73.42,73.46,73.37,73.46,71590.0,68.309,68.3462,68.2625,68.3462,71590.0
2023-08-04 12:25:00,73.45,73.58,73.45,73.51,71875.0,68.3369,68.4579,68.3369,68.3928,71875.0
2023-08-04 12:30:00,73.51,73.62,73.49,73.51,41867.0,68.3928,68.4951,68.3741,68.3928,41867.0
2023-08-04 12:35:00,73.51,73.58,73.46,73.58,38845.0,68.3928,68.4579,68.3462,68.4579,38845.0
2023-08-04 12:40:00,73.56,73.65,73.56,73.65,63332.0,68.4393,68.523,68.4393,68.523,63332.0
2023-08-04 12:45:00,73.65,73.76,73.64,73.74,31024.0,68.523,68.6254,68.5137,68.6067,31024.0
2023-08-04 12:50:00,73.75,73.77,73.63,73.65,30550.0,68.616,68.6347,68.5044,68.523,30550.0
2023-08-04 12:55:00,73.65,73.7,73.63,73.66,27816.0,68.523,68.5695,68.5044,68.5323,27816.0
2023-08-04 13:00:00,73.67,73.69,73.63,73.65,34910.0,68.5416,68.5602,68.5044,68.523,34910.0
2023-08-04 13:05:00,73.65,73.67,73.57,73.59,32835.0,68.523,68.5416,68.4486,68.4672,32835.0
2023-08-04 13:10:00,73.59,73.6,73.52,73.53,24603.0,68.4672,68.4765,68.4021,68.4114,24603.0
2023-08-04 13:15:00,73.53,73.56,73.48,73.48,35947.0,68.4114,68.4393,68.3648,68.3648,35947.0
2023-08-04 13:20:00,73.48,73.5,73.42,73.42,46603.0,68.3648,68.3835,68.309,68.309,46603.0
2023-08-04 13:25:00,73.42,73.46,73.32,73.34,61373.0,68.309,68.3462,68.216,68.2346,61373.0
2023-08-04 13:30:00,73.35,73.49,73.33,73.48,65497.0,68.2439,68.3741,68.2253,68.3648,65497.0
2023-08-04 13:35:00,73.48,73.48,73.34,73.36,46596.0,68.3648,68.3648,68.2346,68.2532,46596.0
2023-08-04 13:40:00,73.35,73.41,73.33,73.4,58697.0,68.2439,68.2997,68.2253,68.2904,58697.0
2023-08-04 13:45:00,73.4,73.41,73.33,73.38,39730.0,68.2904,68.2997,68.2253,68.2718,39730.0
2023-08-04 13:50:00,73.38,73.4,73.3,73.31,52109.0,68.2718,68.2904,68.1974,68.2067,52109.0
2023-08-04 13:55:00,73.3,73.33,73.25,73.26,84850.0,68.1974,68.2253,68.1509,68.1602,84850.0
2023-08-04 14:00:00,73.27,73.29,73.13,73.14,49065.0,68.1695,68.1881,68.0392,68.0485,49065.0
2023-08-04 14:05:00,73.14,73.2,73.1,73.16,67815.0,68.0485,68.1043,68.0113,68.0671,67815.0
2023-08-04 14:10:00,73.17,73.2,73.12,73.18,45520.0,68.0764,68.1043,68.0299,68.0857,45520.0
2023-08-04 14:15:00,73.18,73.24,73.12,73.17,57044.0,68.0857,68.1415,68.0299,68.0764,57044.0
2023-08-04 14:20:00,73.17,73.18,73.03,73.06,56004.0,68.0764,68.0857,67.9462,67.9741,56004.0
2023-08-04 14:25:00,73.06,73.12,72.96,73.06,72244.0,67.9741,68.0299,67.881,67.9741,72244.0
2023-08-04 14:30:00,73.06,73.09,73.01,73.08,47380.0,67.9741,68.002,67.9276,67.9927,47380.0
2023-08-04 14:35:00,73.08,73.08,73.01,73.03,32027.0,67.9927,67.9927,67.9276,67.9462,32027.0
2023-08-04 14:40:00,73.03,73.08,72.94,72.98,46571.0,67.9462,67.9927,67.8624,67.8996,46571.0
2023-08-04 14:45:00,72.98,72.98,72.89,72.93,62135.0,67.8996,67.8996,67.8159,67.8531,62135.0
2023-08-04 14:50:00,72.94,72.98,72.86,72.9,74306.0,67.8624,67.8996,67.788,67.8252,74306.0
2023-08-04 14:55:00,72.89,72.95,72.88,72.95,59790.0,67.8159,67.8717,67.8066,67.8717,59790.0
2023-08-04 15:00:00,72.95,72.98,72.91,72.95,58261.0,67.8717,67.8996,67.8345,67.8717,58261.0
2023-08-04 15:05:00,72.95,72.96,72.81,72.81,50607.0,67.8717,67.881,67.7415,67.7415,50607.0
2023-08-04 15:10:00,72.81,72.94,72.8,72.93,69484.0,67.7415,67.8624,67.7322,67.8531,69484.0
2023-08-04 15:15:00,72.94,72.98,72.88,72.9,57584.0,67.8624,67.8996,67.8066,67.8252,57584.0
2023-08-04 15:20:00,72.89,72.95,72.86,72.87,63821.0,67.8159,67.8717,67.788,67.7973,63821.0
2023-08-04 15:25:00,72.86,72.9,72.86,72.88,59697.0,67.788,67.8252,67.788,67.8066,59697.0
2023-08-04 15:30:00,72.88,72.93,72.84,72.86,102833.0,67.8066,67.8531,67.7694,67.788,102833.0
2023-08-04 15:35:00,72.85,72.85,72.66,72.67,135314.0,67.7787,67.7787,67.6019,67.6112,135314.0
2023-08-04 15:40:00,72.66,72.75,72.6,72.69,180529.0,67.6019,67.6857,67.5461,67.6298,180529.0
2023-08-04 15:45:00,72.69,72.81,72.66,72.75,154352.0,67.6298,67.7415,67.6019,67.6857,154352.0
2023-08-04 15:50:00,72.74,72.84,72.72,72.78,220335.0,67.6764,67.7694,67.6577,67.7136,220335.0
2023-08-04 15:55:00,72.78,72.91,72.77,72.9,591727.0,67.7136,67.8345,67.7043,67.8252,591727.0
2023-08-07 09:30:00,72.98,73.26,72.78,73.11,209482.0,67.8996,68.1602,67.7136,68.0206,209482.0
2023-08-07 09:35:00,73.14,73.31,73.13,73.24,88144.0,68.0485,68.2067,68.0392,68.1415,88144.0
2023-08-07 09:40:00,73.23,73.31,73.04,73.05,82135.0,68.1322,68.2067,67.9555,67.9648,82135.0
2023-08-07 09:45:00,73.03,73.21,72.99,73.11,37427.0,67.9462,68.1136,67.909,68.0206,37427.0
2023-08-07 09:50:00,73.12,73.14,72.91,72.97,32842.0,68.0299,68.0485,67.8345,67.8903,32842.0
2023-08-07 09:55:00,72.97,73.13,72.92,73.12,29642.0,67.8903,68.0392,67.8438,68.0299,29642.0
2023-08-07 10:00:00,73.14,73.2,73.0,73.05,42610.0,68.0485,68.1043,67.9183,67.9648,42610.0
2023-08-07 10:05:00,73.05,73.17,73.03,73.17,35042.0,67.9648,68.0764,67.9462,68.0764,35042.0
2023-08-07 10:10:00,73.17,73.32,73.14,73.32,25809.0,68.0764,68.216,68.0485,68.216,25809.0
2023-08-07 10:15:00,73.33,73.49,73.33,73.47,44782.0,68.2253,68.3741,68.2253,68.3555,44782.0
2023-08-07 10:20:00,73.47,73.55,73.42,73.55,44396.0,68.3555,68.43,68.309,68.43,44396.0
2023-08-07 10:25:00,73.54,73.55,73.42,73.47,60067.0,68.4207,68.43,68.309,68.3555,60067.0
2023-08-07 10:30:00,73.48,73.5,73.38,73.48,40104.0,68.3648,68.3835,68.2718,68.3648,40104.0
2023-08-07 10:35:00,73.48,73.49,73.37,73.41,28431.0,68.3648,68.3741,68.2625,68.2997,28431.0
2023-08-07 10:40:00,73.41,73.48,73.4,73.44,40991.0,68.2997,68.3648,68.2904,68.3276,40991.0
2023-08-07 10:45:00,73.44,73.45,73.36,73.45,27486.0,68.3276,68.3369,68.2532,68.3369,27486.0
2023-08-07 10:50:00,73.47,73.56,73.41,73.56,36747.0,68.3555,68.4393,68.2997,68.4393,36747.0
2023-08-07 10:55:00,73.57,73.67,73.55,73.63,94978.0,68.4486,68.5416,68.43,68.5044,94978.0
2023-08-07 11:00:00,73.62,73.74,73.62,73.64,35711.0,68.4951,68.6067,68.4951,68.5137,35711.0
2023-08-07 11:05:00,73.65,73.69,73.6,73.64,32033.0,68.523,68.5602,68.4765,68.5137,32033.0
2023-08-07 11:10:00,73.65,73.7,73.64,73.65,36857.0,68.523,68.5695,68.5137,68.523,36857.0
2023-08-07 11:15:00,73.65,73.66,73.6,73.66,35149.0,68.523,68.5323,68.4765,68.5323,35149.0
2023-08-07 11:20:00,73.66,73.7,73.58,73.64,41235.0,68.5323,68.5695,68.4579,68.5137,41235.0
2023-08-07 11:25:00,73.63,73.7,73.58,73.69,49133.0,68.5044,68.5695,68.4579,68.5602,49133.0
2023-08-07 11:30:00,73.69,73.69,73.62,73.66,35125.0,68.5602,68.5602,68.4951,68.5323,35125.0
2023-08-07 11:35:00,73.66,73.68,73.58,73.65,28131.0,68.5323,68.5509,68.4579,68.523,28131.0
2023-08-07 11:40:00,73.64,73.65,73.53,73.55,22275.0,68.5137,68.523,68.4114,68.43,22275.0
2023-08-07 11:45:00,73.55,73.56,73.49,73.54,50733.0,68.43,68.4393,68.3741,68.4207,50733.0
2023-08-07 11:50:00,73.57,73.61,73.49,73.49,30766.0,68.4486,68.4858,68.3741,68.3741,30766.0
2023-08-07 11:55:00,73.49,73.59,73.47,73.51,30506.0,68.3741,68.4672,68.3555,68.3928,30506.0
2023-08-07 12:00:00,73.5,73.64,73.5,73.62,35255.0,68.3835,68.5137,68.3835,68.4951,35255.0
2023-08-07 12:05:00,73.62,73.62,73.52,73.52,25214.0,68.4951,68.4951,68.4021,68.4021,25214.0
2023-08-07 12:10:00,73.53,73.56,73.45,73.53,21392.0,68.4114,68.4393,68.3369,68.4114,21392.0
2023-08-07 12:15:00,73.53,73.56,73.48,73.55,18758.0,68.4114,68.4393,68.3648,68.43,18758.0
2023-08-07 12:20:00,73.56,73.6,73.53,73.55,17657.0,68.4393,68.4765,68.4114,68.43,17657.0
2023-08-07 12:25:00,73.54,73.59,73.54,73.57,21642.0,68.4207,68.4672,68.4207,68.4486,21642.0
2023-08-07 12:30:00,73.57,73.6,73.53,73.59,24992.0,68.4486,68.4765,68.4114,68.4672,24992.0
2023-08-07 12:35:00,73.6,73.61,73.48,73.49,20582.0,68.4765,68.4858,68.3648,68.3741,20582.0
2023-08-07 12:40:00,73.49,73.54,73.46,73.53,14545.0,68.3741,68.4207,68.3462,68.4114,14545.0
2023-08-07 12:45:00,73.52,73.53,73.44,73.52,11886.0,68.4021,68.4114,68.3276,68.4021,11886.0
2023-08-07 12:50:00,73.52,73.56,73.49,73.52,16627.0,68.4021,68.4393,68.3741,68.4021,16627.0
2023-08-07 12:55:00,73.53,73.56,73.44,73.47,25141.0,68.4114,68.4393,68.3276,68.3555,25141.0
2023-08-07 13:00:00,73.47,73.55,73.46,73.55,46331.0,68.3555,68.43,68.3462,68.43,46331.0
2023-08-07 13:05:00,73.55,73.58,73.49,73.55,22578.0,68.43,68.4579,68.3741,68.43,22578.0
2023-08-07 13:10:00,73.55,73.57,73.53,73.56,14989.0,68.43,68.4486,68.4114,68.4393,14989.0
2023-08-07 13:15:00,73.57,73.57,73.51,73.51,21212.0,68.4486,68.4486,68.3928,68.3928,21212.0
2023-08-07 13:20:00,73.51,73.59,73.5,73.59,19662.0,68.3928,68.4672,68.3835,68.4672,19662.0
2023-08-07 13:25:00,73.59,73.63,73.54,73.63,19849.0,68.4672,68.5044,68.4207,68.5044,19849.0
2023-08-07 13:30:00,73.63,73.67,73.61,73.61,24361.0,68.5044,68.5416,68.4858,68.4858,24361.0
2023-08-07 13:35:00,73.61,73.62,73.53,73.56,26531.0,68.4858,68.4951,68.4114,68.4393,26531.0
2023-08-07 13:40:00,73.56,73.58,73.52,73.57,19729.0,68.4393,68.4579,68.4021,68.4486,19729.0
2023-08-07 13:45:00,73.56,73.62,73.56,73.57,14503.0,68.4393,68.4951,68.4393,68.4486,14503.0
2023-08-07 13:50:00,73.57,73.65,73.56,73.64,30464.0,68.4486,68.523,68.4393,68.5137,30464.0
2023-08-07 13:55:00,73.63,73.7,73.63,73.7,30120.0,68.5044,68.5695,68.5044,68.5695,30120.0
2023-08-07 14:00:00,73.7,73.77,73.69,73.77,38428.0,68.5695,68.6347,68.5602,68.6347,38428.0
2023-08-07 14:05:00,73.77,73.79,73.67,73.71,42797.0,68.6347,68.6533,68.5416,68.5788,42797.0
2023-08-07 14:10:00,73.72,73.75,73.7,73.75,27044.0,68.5881,68.616,68.5695,68.616,27044.0
2023-08-07 14:15:00,73.76,73.76,73.7,73.71,28134.0,68.6254,68.6254,68.5695,68.5788,28134.0
2023-08-07 14:20:00,73.71,73.76,73.7,73.73,29591.0,68.5788,68.6254,68.5695,68.5974,29591.0
2023-08-07 14:25:00,73.73,73.73,73.61,73.66,25380.0,68.5974,68.5974,68.4858,68.5323,25380.0
2023-08-07 14:30:00,73.66,73.69,73.64,73.67,25294.0,68.5323,68.5602,68.5137,68.5416,25294.0
2023-08-07 14:35:00,73.65,73.72,73.65,73.7,22361.0,68.523,68.5881,68.523,68.5695,22361.0
2023-08-07 14:40:00,73.7,73.75,73.66,73.67,25173.0,68.5695,68.616,68.5323,68.5416,25173.0
2023-08-07 14:45:00,73.67,73.75,73.66,73.73,31528.0,68.5416,68.616,68.5323,68.5974,31528.0
2023-08-07 14:50:00,73.74,73.79,73.73,73.74,23191.0,68.6067,68.6533,68.5974,68.6067,23191.0
2023-08-07 14:55:00,73.75,73.8,73.73,73.79,25425.0,68.616,68.6626,68.5974,68.6533,25425.0
2023-08-07 15:00:00,73.8,73.85,73.79,73.85,40222.0,68.6626,68.7091,68.6533,68.7091,40222.0
2023-08-07 15:05:00,73.85,73.85,73.75,73.76,47170.0,68.7091,68.7091,68.616,68.6254,47170.0
2023-08-07 15:10:00,73.75,73.79,73.72,73.75,37726.0,68.616,68.6533,68.5881,68.616,37726.0
2023-08-07 15:15:00,73.74,73.78,73.69,73.77,39500.0,68.6067,68.644,68.5602,68.6347,39500.0
2023-08-07 15:20:00,73.77,73.79,73.73,73.76,47544.0,68.6347,68.6533,68.5974,68.6254,47544.0
2023-08-07 15:25:00,73.76,73.77,73.67,73.68,40908.0,68.6254,68.6347,68.5416,68.5509,40908.0
2023-08-07 15:30:00,73.68,73.73,73.65,73.73,73524.0,68.5509,68.5974,68.523,68.5974,73524.0
2023-08-07 15:35:00,73.73,73.83,73.72,73.78,46761.0,68.5974,68.6905,68.5881,68.644,46761.0
2023-08-07 15:40:00,73.78,73.81,73.71,73.72,67495.0,68.644,68.6719,68.5788,68.5881,67495.0
2023-08-07 15:45:00,73.72,73.76,73.7,73.76,87901.0,68.5881,68.6254,68.5695,68.6254,87901.0
2023-08-07 15:50:00,73.75,73.81,73.72,73.79,172857.0,68.616,68.6719,68.5881,68.6533,172857.0
2023-08-07 15:55:00,73.78,73.92,73.77,73.91,443350.0,68.644,68.7742,68.6347,68.7649,443350.0
2023-08-08 09:30:00,73.19,73.41,73.01,73.06,203185.0,68.095,68.2997,67.9276,67.9741,203185.0
2023-08-08 09:35:00,73.06,73.07,72.7,72.72,97927.0,67.9741,67.9834,67.6391,67.6577,97927.0
2023-08-08 09:40:00,72.7,72.94,72.68,72.88,67495.0,67.6391,67.8624,67.6205,67.8066,67495.0
2023-08-08 09:45:00,72.88,72.99,72.83,72.83,62952.0,67.8066,67.909,67.7601,67.7601,62952.0
2023-08-08 09:50:00,72.82,73.07,72.8,72.92,92907.0,67.7508,67.9834,67.7322,67.8438,92907.0
2023-08-08 09:55:00,72.93,73.12,72.84,73.12,74446.0,67.8531,68.0299,67.7694,68.0299,74446.0
2023-08-08 10:00:00,73.09,73.25,73.06,73.22,71307.0,68.002,68.1509,67.9741,68.1229,71307.0
2023-08-08 10:05:00,73.22,73.34,73.08,73.25,45703.0,68.1229,68.2346,67.9927,68.1509,45703.0
2023-08-08 10:10:00,73.25,73.26,73.0,73.04,32726.0,68.1509,68.1602,67.9183,67.9555,32726.0
2023-08-08 10:15:00,73.02,73.05,72.94,73.01,27640.0,67.9369,67.9648,67.8624,67.9276,27640.0
2023-08-08 10:20:00,73.0,73.01,72.85,72.91,38294.0,67.9183,67.9276,67.7787,67.8345,38294.0
2023-08-08 10:25:00,72.91,72.91,72.82,72.84,24439.0,67.8345,67.8345,67.7508,67.7694,24439.0
2023-08-08 10:30:00,72.81,72.87,72.73,72.76,68893.0,67.7415,67.7973,67.6671,67.695,68893.0
2023-08-08 10:35:00,72.76,72.89,72.75,72.85,89406.0,67.695,67.8159,67.6857,67.7787,89406.0
2023-08-08 10:40:00,72.85,72.97,72.83,72.96,85148.0,67.7787,67.8903,67.7601,67.881,85148.0
2023-08-08 10:45:00,72.97,72.99,72.84,72.88,29387.0,67.8903,67.909,67.7694,67.8066,29387.0
2023-08-08 10:50:00,72.88,73.0,72.7,72.7,76115.0,67.8066,67.9183,67.6391,67.6391,76115.0
2023-08-08 10:55:00,72.7,72.79,72.68,72.74,25891.0,67.6391,67.7229,67.6205,67.6764,25891.0
2023-08-08 11:00:00,72.75,72.75,72.65,72.69,41508.0,67.6857,67.6857,67.5926,67.6298,41508.0
2023-08-08 11:05:00,72.69,72.86,72.68,72.85,34344.0,67.6298,67.788,67.6205,67.7787,34344.0
2023-08-08 11:10:00,72.87,72.98,72.86,72.98,15104.0,67.7973,67.8996,67.788,67.8996,15104.0
2023-08-08 11:15:00,72.97,73.07,72.95,73.06,24394.0,67.8903,67.9834,67.8717,67.9741,24394.0
2023-08-08 11:20:00,73.04,73.12,73.02,73.03,14115.0,67.9555,68.0299,67.9369,67.9462,14115.0
2023-08-08 11:25:00,73.02,73.04,72.91,72.93,23857.0,67.9369,67.9555,67.8345,67.8531,23857.0
2023-08-08 11:30:00,72.94,73.03,72.93,73.02,18421.0,67.8624,67.9462,67.8531,67.9369,18421.0
2023-08-08 11:35:00,73.02,73.05,72.92,72.95,27605.0,67.9369,67.9648,67.8438,67.8717,27605.0
2023-08-08 11:40:00,72.96,73.03,72.94,72.99,18248.0,67.881,67.9462,67.8624,67.909,18248.0
2023-08-08 11:45:00,73.0,73.07,72.95,73.06,11097.0,67.9183,67.9834,67.8717,67.9741,11097.0
2023-08-08 11:50:00,73.05,73.14,73.03,73.1,27624.0,67.9648,68.0485,67.9462,68.0113,27624.0
2023-08-08 11:55:00,73.1,73.2,73.08,73.18,36662.0,68.0113,68.1043,67.9927,68.0857,36662.0
2023-08-08 12:00:00,73.17,73.25,73.17,73.21,58779.0,68.0764,68.1509,68.0764,68.1136,58779.0
2023-08-08 12:05:00,73.21,73.23,73.17,73.21,31034.0,68.1136,68.1322,68.0764,68.1136,31034.0
2023-08-08 12:10:00,73.21,73.24,73.18,73.24,32012.0,68.1136,68.1415,68.0857,68.1415,32012.0
2023-08-08 12:15:00,73.23,73.36,73.21,73.35,56906.0,68.1322,68.2532,68.1136,68.2439,56906.0
2023-08-08 12:20:00,73.36,73.41,73.19,73.21,61675.0,68.2532,68.2997,68.095,68.1136,61675.0
2023-08-08 12:25:00,73.22,73.3,73.2,73.27,38656.0,68.1229,68.1974,68.1043,68.1695,38656.0
2023-08-08 12:30:00,73.26,73.39,73.22,73.37,65161.0,68.1602,68.2811,68.1229,68.2625,65161.0
2023-08-08 12:35:00,73.38,73.42,73.34,73.36,31857.0,68.2718,68.309,68.2346,68.2532,31857.0
2023-08-08 12:40:00,73.36,73.37,73.27,73.28,48528.0,68.2532,68.2625,68.1695,68.1788,48528.0
2023-08-08 12:45:00,73.26,73.39,73.22,73.39,33773.0,68.1602,68.2811,68.1229,68.2811,33773.0
2023-08-08 12:50:00,73.38,73.39,73.27,73.32,9127.0,68.2718,68.2811,68.1695,68.216,9127.0
2023-08-08 12:55:00,73.3,73.36,73.25,73.35,32374.0,68.1974,68.2532,68.1509,68.2439,32374.0
2023-08-08 13:00:00,73.36,73.41,73.32,73.41,49155.0,68.2532,68.2997,68.216,68.2997,49155.0
2023-08-08 13:05:00,73.42,73.47,73.38,73.44,69339.0,68.309,68.3555,68.2718,68.3276,69339.0
2023-08-08 13:10:00,73.44,73.5,73.43,73.5,55631.0,68.3276,68.3835,68.3183,68.3835,55631.0
2023-08-08 13:15:00,73.49,73.58,73.49,73.5,56893.0,68.3741,68.4579,68.3741,68.3835,56893.0
2023-08-08 13:20:00,73.49,73.55,73.43,73.44,50788.0,68.3741,68.43,68.3183,68.3276,50788.0
2023-08-08 13:25:00,73.45,73.51,73.43,73.51,20114.0,68.3369,68.3928,68.3183,68.3928,20114.0
2023-08-08 13:30:00,73.5,73.6,73.48,73.54,28374.0,68.3835,68.4765,68.3648,68.4207,28374.0
2023-08-08 13:35:00,73.54,73.6,73.53,73.6,19338.0,68.4207,68.4765,68.4114,68.4765,19338.0
2023-08-08 13:40:00,73.59,73.68,73.58,73.67,30308.0,68.4672,68.5509,68.4579,68.5416,30308.0
2023-08-08 13:45:00,73.65,73.69,73.63,73.68,23678.0,68.523,68.5602,68.5044,68.5509,23678.0
2023-08-08 13:50:00,73.68,73.73,73.63,73.69,53343.0,68.5509,68.5974,68.5044,68.5602,53343.0
2023-08-08 13:55:00,73.69,73.79,73.69,73.77,39139.0,68.5602,68.6533,68.5602,68.6347,39139.0
2023-08-08 14:00:00,73.77,73.79,73.73,73.77,16325.0,68.6347,68.6533,68.5974,68.6347,16325.0
2023-08-08 14:05:00,73.77,73.78,73.69,73.74,52213.0,68.6347,68.644,68.5602,68.6067,52213.0
2023-08-08 14:10:00,73.76,73.81,73.72,73.77,36821.0,68.6254,68.6719,68.5881,68.6347,36821.0
2023-08-08 14:15:00,73.78,73.83,73.75,73.78,31330.0,68.644,68.6905,68.616,68.644,31330.0
2023-08-08 14:20:00,73.78,73.82,73.77,73.8,32708.0,68.644,68.6812,68.6347,68.6626,32708.0
2023-08-08 14:25:00,73.8,73.83,73.77,73.8,36716.0,68.6626,68.6905,68.6347,68.6626,36716.0
2023-08-08 14:30:00,73.81,73.88,73.8,73.85,34040.0,68.6719,68.737,68.6626,68.7091,34040.0
2023-08-08 14:35:00,73.85,73.88,73.83,73.88,12674.0,68.7091,68.737,68.6905,68.737,12674.0
2023-08-08 14:40:00,73.87,73.94,73.87,73.91,26095.0,68.7277,68.7928,68.7277,68.7649,26095.0
2023-08-08 14:45:00,73.91,73.96,73.9,73.94,49568.0,68.7649,68.8114,68.7556,68.7928,49568.0
2023-08-08 14:50:00,73.94,73.96,73.88,73.94,54038.0,68.7928,68.8114,68.737,68.7928,54038.0
2023-08-08 14:55:00,73.95,73.99,73.89,73.92,52917.0,68.8021,68.8393,68.7463,68.7742,52917.0
2023-08-08 15:00:00,73.92,73.96,73.91,73.93,29004.0,68.7742,68.8114,68.7649,68.7835,29004.0
2023-08-08 15:05:00,73.92,73.99,73.92,73.96,29434.0,68.7742,68.8393,68.7742,68.8114,29434.0
2023-08-08 15:10:00,73.95,73.97,73.92,73.95,40583.0,68.8021,68.8207,68.7742,68.8021,40583.0
2023-08-08 15:15:00,73.93,73.99,73.91,73.95,46825.0,68.7835,68.8393,68.7649,68.8021,46825.0
2023-08-08 15:20:00,73.96,73.96,73.91,73.96,39567.0,68.8114,68.8114,68.7649,68.8114,39567.0
2023-08-08 15:25:00,73.96,74.05,73.96,74.02,66559.0,68.8114,68.8952,68.8114,68.8673,66559.0
2023-08-08 15:30:00,74.01,74.1,74.0,74.07,59303.0,68.8579,68.9417,68.8486,68.9138,59303.0
2023-08-08 15:35:00,74.07,74.12,74.04,74.1,111505.0,68.9138,68.9603,68.8859,68.9417,111505.0
2023-08-08 15:40:00,74.1,74.17,74.08,74.14,79475.0,68.9417,69.0068,68.9231,68.9789,79475.0
2023-08-08 15:45:00,74.14,74.19,74.12,74.16,113598.0,68.9789,69.0254,68.9603,68.9975,113598.0
2023-08-08 15:50:00,74.17,74.18,74.08,74.09,220326.0,69.0068,69.0161,68.9231,68.9324,220326.0
2023-08-08 15:55:00,74.09,74.12,73.99,73.99,397639.0,68.9324,68.9603,68.8393,68.8393,397639.0
2023-08-09 09:30:00,73.92,74.09,73.83,73.91,107533.0,68.7742,68.9324,68.6905,68.7649,107533.0
2023-08-09 09:35:00,73.92,74.21,73.88,74.21,45419.0,68.7742,69.044,68.737,69.044,45419.0
2023-08-09 09:40:00,74.21,74.29,74.2,74.22,68524.0,69.044,69.1185,69.0347,69.0533,68524.0
2023-08-09 09:45:00,74.22,74.32,74.19,74.25,109898.0,69.0533,69.1464,69.0254,69.0812,109898.0
2023-08-09 09:50:00,74.24,74.29,74.17,74.17,33312.0,69.0719,69.1185,69.0068,69.0068,33312.0
2023-08-09 09:55:00,74.17,74.21,74.06,74.13,47487.0,69.0068,69.044,68.9045,68.9696,47487.0
2023-08-09 10:00:00,74.1,74.19,74.01,74.13,38356.0,68.9417,69.0254,68.8579,68.9696,38356.0
2023-08-09 10:05:00,74.13,74.14,73.99,74.06,27234.0,68.9696,68.9789,68.8393,68.9045,27234.0
2023-08-09 10:10:00,74.06,74.2,74.0,74.17,51599.0,68.9045,69.0347,68.8486,69.0068,51599.0
2023-08-09 10:15:00,74.17,74.22,74.11,74.22,42236.0,69.0068,69.0533,68.951,69.0533,42236.0
2023-08-09 10:20:00,74.21,74.27,74.18,74.25,23573.0,69.044,69.0998,69.0161,69.0812,23573.0
2023-08-09 10:25:00,74.26,74.39,74.26,74.31,36450.0,69.0905,69.2115,69.0905,69.1371,36450.0
2023-08-09 10:30:00,74.31,74.5,74.0,74.5,239694.0,69.1371,69.3138,68.8486,69.3138,239694.0
2023-08-09 10:35:00,74.5,74.63,74.49,74.57,91025.0,69.3138,69.4348,69.3045,69.379,91025.0
2023-08-09 10:40:00,74.57,74.66,74.52,74.66,31694.0,69.379,69.4627,69.3324,69.4627,31694.0
2023-08-09 10:45:00,74.67,74.74,74.6,74.71,63665.0,69.472,69.5371,69.4069,69.5092,63665.0
2023-08-09 10:50:00,74.72,75.2,74.72,75.2,216205.0,69.5185,69.9651,69.5185,69.9651,216205.0
2023-08-09 10:55:00,75.2,75.31,75.01,75.19,129875.0,69.9651,70.0675,69.7883,69.9558,129875.0
2023-08-09 11:00:00,75.2,75.26,75.1,75.1,108427.0,69.9651,70.0209,69.8721,69.8721,108427.0
2023-08-09 11:05:00,75.09,75.1,74.96,75.05,35661.0,69.8628,69.8721,69.7418,69.8256,35661.0
2023-08-09 11:10:00,75.03,75.2,75.0,75.16,38073.0,69.8069,69.9651,69.779,69.9279,38073.0
2023-08-09 11:15:00,75.16,75.18,74.81,74.89,41232.0,69.9279,69.9465,69.6023,69.6767,41232.0
2023-08-09 11:20:00,74.89,74.92,74.85,74.86,42027.0,69.6767,69.7046,69.6395,69.6488,42027.0
2023-08-09 11:25:00,74.85,74.88,74.73,74.8,38668.0,69.6395,69.6674,69.5278,69.593,38668.0
2023-08-09 11:30:00,74.79,74.87,74.72,74.85,74042.0,69.5836,69.6581,69.5185,69.6395,74042.0
2023-08-09 11:35:00,74.84,74.89,74.81,74.84,61118.0,69.6302,69.6767,69.6023,69.6302,61118.0
2023-08-09 11:40:00,74.83,74.87,74.74,74.75,46637.0,69.6209,69.6581,69.5371,69.5464,46637.0
2023-08-09 11:45:00,74.75,74.79,74.65,74.72,39404.0,69.5464,69.5836,69.4534,69.5185,39404.0
2023-08-09 11:50:00,74.71,74.74,74.6,74.62,33395.0,69.5092,69.5371,69.4069,69.4255,33395.0
2023-08-09 11:55:00,74.6,74.68,74.52,74.67,32754.0,69.4069,69.4813,69.3324,69.472,32754.0
2023-08-09 12:00:00,74.69,74.69,74.57,74.65,39902.0,69.4906,69.4906,69.379,69.4534,39902.0
2023-08-09 12:05:00,74.66,74.78,74.65,74.76,39110.0,69.4627,69.5743,69.4534,69.5557,39110.0
2023-08-09 12:10:00,74.76,74.78,74.7,74.77,38075.0,69.5557,69.5743,69.4999,69.565,38075.0
2023-08-09 12:15:00,74.77,74.77,74.68,74.7,25602.0,69.565,69.565,69.4813,69.4999,25602.0
2023-08-09 12:20:00,74.71,74.82,74.69,74.78,34462.0,69.5092,69.6116,69.4906,69.5743,34462.0
2023-08-09 12:25:00,74.79,74.87,74.78,74.86,23854.0,69.5836,69.6581,69.5743,69.6488,23854.0
2023-08-09 12:30:00,74.85,74.89,74.82,74.89,30963.0,69.6395,69.6767,69.6116,69.6767,30963.0
2023-08-09 12:35:00,74.89,74.91,74.82,74.85,15478.0,69.6767,69.6953,69.6116,69.6395,15478.0
2023-08-09 12:40:00,74.84,74.86,74.71,74.72,17494.0,69.6302,69.6488,69.5092,69.5185,17494.0
2023-08-09 12:45:00,74.73,74.79,74.71,74.74,15038.0,69.5278,69.5836,69.5092,69.5371,15038.0
2023-08-09 12:50:00,74.74,74.79,74.7,74.73,19963.0,69.5371,69.5836,69.4999,69.5278,19963.0
2023-08-09 12:55:00,74.75,74.83,74.75,74.78,26081.0,69.5464,69.6209,69.5464,69.5743,26081.0
2023-08-09 13:00:00,74.78,74.81,74.74,74.75,17115.0,69.5743,69.6023,69.5371,69.5464,17115.0
2023-08-09 13:05:00,74.75,74.83,74.75,74.79,13521.0,69.5464,69.6209,69.5464,69.5836,13521.0
2023-08-09 13:10:00,74.8,74.86,74.79,74.83,21140.0,69.593,69.6488,69.5836,69.6209,21140.0
2023-08-09 13:15:00,74.84,74.87,74.79,74.87,18467.0,69.6302,69.6581,69.5836,69.6581,18467.0
2023-08-09 13:20:00,74.87,74.9,74.85,74.86,26237.0,69.6581,69.686,69.6395,69.6488,26237.0
2023-08-09 13:25:00,74.85,74.87,74.82,74.87,17946.0,69.6395,69.6581,69.6116,69.6581,17946.0
2023-08-09 13:30:00,74.88,74.94,74.88,74.88,14914.0,69.6674,69.7232,69.6674,69.6674,14914.0
2023-08-09 13:35:00,74.89,74.9,74.85,74.87,12349.0,69.6767,69.686,69.6395,69.6581,12349.0
2023-08-09 13:40:00,74.88,74.91,74.87,74.9,20051.0,69.6674,69.6953,69.6581,69.686,20051.0
2023-08-09 13:45:00,74.9,74.93,74.88,74.89,22322.0,69.686,69.7139,69.6674,69.6767,22322.0
2023-08-09 13:50:00,74.89,74.93,74.87,74.92,29146.0,69.6767,69.7139,69.6581,69.7046,29146.0
2023-08-09 13:55:00,74.92,74.94,74.88,74.94,25435.0,69.7046,69.7232,69.6674,69.7232,25435.0
2023-08-09 14:00:00,74.94,74.96,74.92,74.94,24006.0,69.7232,69.7418,69.7046,69.7232,24006.0
2023-08-09 14:05:00,74.96,74.99,74.93,74.97,25943.0,69.7418,69.7697,69.7139,69.7511,25943.0
2023-08-09 14:10:00,74.97,74.99,74.91,74.99,28641.0,69.7511,69.7697,69.6953,69.7697,28641.0
2023-08-09 14:15:00,74.99,75.05,74.96,75.05,27933.0,69.7697,69.8256,69.7418,69.8256,27933.0
2023-08-09 14:20:00,75.05,75.07,75.02,75.06,33562.0,69.8256,69.8442,69.7976,69.8349,33562.0
2023-08-09 14:25:00,75.06,75.07,75.03,75.06,29863.0,69.8349,69.8442,69.8069,69.8349,29863.0
2023-08-09 14:30:00,75.06,75.13,75.06,75.11,28448.0,69.8349,69.9,69.8349,69.8814,28448.0
2023-08-09 14:35:00,75.11,75.15,75.08,75.14,41184.0,69.8814,69.9186,69.8535,69.9093,41184.0
2023-08-09 14:40:00,75.14,75.17,75.04,75.05,36577.0,69.9093,69.9372,69.8162,69.8256,36577.0
2023-08-09 14:45:00,75.04,75.07,75.01,75.06,23910.0,69.8162,69.8442,69.7883,69.8349,23910.0
2023-08-09 14:50:00,75.05,75.11,75.02,75.02,30310.0,69.8256,69.8814,69.7976,69.7976,30310.0
2023-08-09 14:55:00,75.03,75.08,75.0,75.04,34702.0,69.8069,69.8535,69.779,69.8162,34702.0
2023-08-09 15:00:00,75.05,75.1,75.0,75.1,32099.0,69.8256,69.8721,69.779,69.8721,32099.0
2023-08-09 15:05:00,75.1,75.1,75.02,75.06,40792.0,69.8721,69.8721,69.7976,69.8349,40792.0
2023-08-09 15:10:00,75.05,75.1,75.03,75.09,49249.0,69.8256,69.8721,69.8069,69.8628,49249.0
2023-08-09 15:15:00,75.09,75.14,75.07,75.11,53863.0,69.8628,69.9093,69.8442,69.8814,53863.0
2023-08-09 15:20:00,75.1,75.12,75.04,75.06,77069.0,69.8721,69.8907,69.8162,69.8349,77069.0
2023-08-09 15:25:00,75.06,75.06,74.99,75.02,131386.0,69.8349,69.8349,69.7697,69.7976,131386.0
2023-08-09 15:30:00,75.02,75.02,74.92,74.92,151401.0,69.7976,69.7976,69.7046,69.7046,151401.0
2023-08-09 15:35:00,74.92,74.93,74.77,74.78,146135.0,69.7046,69.7139,69.565,69.5743,146135.0
2023-08-09 15:40:00,74.78,74.83,74.74,74.78,118216.0,69.5743,69.6209,69.5371,69.5743,118216.0
2023-08-09 15:45:00,74.77,74.78,74.58,74.59,148298.0,69.565,69.5743,69.3883,69.3976,148298.0
2023-08-09 15:50:00,74.59,74.62,74.54,74.62,240651.0,69.3976,69.4255,69.3511,69.4255,240651.0
2023-08-09 15:55:00,74.62,74.67,74.53,74.61,649101.0,69.4255,69.472,69.3417,69.4162,649101.0
2023-08-10 09:30:00,74.83,75.01,74.75,75.01,99736.0,69.6209,69.7883,69.5464,69.7883,99736.0
2023-08-10 09:35:00,75.01,75.1,74.87,75.0,42987.0,69.7883,69.8721,69.6581,69.779,42987.0
2023-08-10 09:40:00,74.99,75.04,74.92,74.96,57812.0,69.7697,69.8162,69.7046,69.7418,57812.0
2023-08-10 09:45:00,74.95,75.03,74.92,75.02,112231.0,69.7325,69.8069,69.7046,69.7976,112231.0
2023-08-10 09:50:00,75.02,75.12,74.95,75.08,55940.0,69.7976,69.8907,69.7325,69.8535,55940.0
2023-08-10 09:55:00,75.09,75.15,75.07,75.08,44093.0,69.8628,69.9186,69.8442,69.8535,44093.0
2023-08-10 10:00:00,75.09,75.25,75.06,75.22,95013.0,69.8628,70.0116,69.8349,69.9837,95013.0
2023-08-10 10:05:00,75.22,75.35,75.19,75.24,95461.0,69.9837,70.1047,69.9558,70.0023,95461.0
2023-08-10 10:10:00,75.21,75.32,75.18,75.28,26036.0,69.9744,70.0768,69.9465,70.0395,26036.0
2023-08-10 10:15:00,75.27,75.32,75.2,75.29,73154.0,70.0302,70.0768,69.9651,70.0488,73154.0
2023-08-10 10:20:00,75.29,75.33,75.08,75.1,67003.0,70.0488,70.0861,69.8535,69.8721,67003.0
2023-08-10 10:25:00,75.11,75.21,75.11,75.21,37551.0,69.8814,69.9744,69.8814,69.9744,37551.0
2023-08-10 10:30:00,75.21,75.25,75.09,75.1,39939.0,69.9744,70.0116,69.8628,69.8721,39939.0
2023-08-10 10:35:00,75.1,75.18,75.09,75.14,47274.0,69.8721,69.9465,69.8628,69.9093,47274.0
2023-08-10 10:40:00,75.13,75.16,75.09,75.12,36918.0,69.9,69.9279,69.8628,69.8907,36918.0
2023-08-10 10:45:00,75.11,75.11,74.94,74.98,50935.0,69.8814,69.8814,69.7232,69.7604,50935.0
2023-08-10 10:50:00,74.96,74.98,74.84,74.86,85132.0,69.7418,69.7604,69.6302,69.6488,85132.0
2023-08-10 10:55:00,74.87,74.9,74.84,74.89,35840.0,69.6581,69.686,69.6302,69.6767,35840.0
2023-08-10 11:00:00,74.89,74.9,74.68,74.69,37799.0,69.6767,69.686,69.4813,69.4906,37799.0
2023-08-10 11:05:00,74.69,74.7,74.51,74.51,63702.0,69.4906,69.4999,69.3231,69.3231,63702.0
2023-08-10 11:10:00,74.52,74.65,74.5,74.58,60299.0,69.3324,69.4534,69.3138,69.3883,60299.0
2023-08-10 11:15:00,74.57,74.62,74.52,74.53,64190.0,69.379,69.4255,69.3324,69.3417,64190.0
2023-08-10 11:20:00,74.53,74.54,74.44,74.51,33740.0,69.3417,69.3511,69.258,69.3231,33740.0
2023-08-10 11:25:00,74.51,74.55,74.49,74.51,51250.0,69.3231,69.3604,69.3045,69.3231,51250.0
2023-08-10 11:30:00,74.51,74.66,74.49,74.66,32698.0,69.3231,69.4627,69.3045,69.4627,32698.0
2023-08-10 11:35:00,74.65,74.66,74.53,74.56,30291.0,69.4534,69.4627,69.3417,69.3697,30291.0
2023-08-10 11:40:00,74.56,74.59,74.44,74.45,28985.0,69.3697,69.3976,69.258,69.2673,28985.0
2023-08-10 11:45:00,74.45,74.46,74.36,74.41,40056.0,69.2673,69.2766,69.1836,69.2301,40056.0
2023-08-10 11:50:00,74.4,74.41,74.32,74.4,36510.0,69.2208,69.2301,69.1464,69.2208,36510.0
2023-08-10 11:55:00,74.4,74.49,74.28,74.48,61820.0,69.2208,69.3045,69.1092,69.2952,61820.0
2023-08-10 12:00:00,74.49,74.51,74.38,74.4,24360.0,69.3045,69.3231,69.2022,69.2208,24360.0
2023-08-10 12:05:00,74.4,74.41,74.32,74.34,34050.0,69.2208,69.2301,69.1464,69.165,34050.0
2023-08-10 12:10:00,74.35,74.35,74.27,74.3,26564.0,69.1743,69.1743,69.0998,69.1278,26564.0
2023-08-10 12:15:00,74.29,74.31,74.23,74.26,46346.0,69.1185,69.1371,69.0626,69.0905,46346.0
2023-08-10 12:20:00,74.27,74.31,74.21,74.23,46805.0,69.0998,69.1371,69.044,69.0626,46805.0
2023-08-10 12:25:00,74.22,74.22,74.14,74.15,42624.0,69.0533,69.0533,68.9789,68.9882,42624.0
2023-08-10 12:30:00,74.15,74.19,74.08,74.19,23901.0,68.9882,69.0254,68.9231,69.0254,23901.0
2023-08-10 12:35:00,74.21,74.21,74.12,74.2,17177.0,69.044,69.044,68.9603,69.0347,17177.0
2023-08-10 12:40:00,74.2,74.22,74.16,74.22,22428.0,69.0347,69.0533,68.9975,69.0533,22428.0
2023-08-10 12:45:00,74.21,74.23,74.18,74.23,11837.0,69.044,69.0626,69.0161,69.0626,11837.0
2023-08-10 12:50:00,74.21,74.22,74.12,74.12,23024.0,69.044,69.0533,68.9603,68.9603,23024.0
2023-08-10 12:55:00,74.12,74.13,74.01,74.03,25217.0,68.9603,68.9696,68.8579,68.8766,25217.0
2023-08-10 13:00:00,74.03,74.1,74.02,74.1,25132.0,68.8766,68.9417,68.8673,68.9417,25132.0
2023-08-10 13:05:00,74.11,74.13,74.08,74.09,17107.0,68.951,68.9696,68.9231,68.9324,17107.0
2023-08-10 13:10:00,74.09,74.1,74.06,74.09,20787.0,68.9324,68.9417,68.9045,68.9324,20787.0
2023-08-10 13:15:00,74.1,74.12,74.06,74.12,23280.0,68.9417,68.9603,68.9045,68.9603,23280.0
2023-08-10 13:20:00,74.12,74.12,74.03,74.05,20642.0,68.9603,68.9603,68.8766,68.8952,20642.0
2023-08-10 13:25:00,74.06,74.07,74.0,74.06,35806.0,68.9045,68.9138,68.8486,68.9045,35806.0
2023-08-10 13:30:00,74.05,74.06,73.93,73.94,48525.0,68.8952,68.9045,68.7835,68.7928,48525.0
2023-08-10 13:35:00,73.92,73.93,73.85,73.88,33962.0,68.7742,68.7835,68.7091,68.737,33962.0
2023-08-10 13:40:00,73.89,73.95,73.85,73.91,63478.0,68.7463,68.8021,68.7091,68.7649,63478.0
2023-08-10 13:45:00,73.91,74.04,73.91,73.92,30891.0,68.7649,68.8859,68.7649,68.7742,30891.0
2023-08-10 13:50:00,73.93,73.96,73.88,73.93,43684.0,68.7835,68.8114,68.737,68.7835,43684.0
2023-08-10 13:55:00,73.93,73.94,73.8,73.8,35488.0,68.7835,68.7928,68.6626,68.6626,35488.0
2023-08-10 14:00:00,73.81,73.83,73.74,73.8,54456.0,68.6719,68.6905,68.6067,68.6626,54456.0
2023-08-10 14:05:00,73.81,74.01,73.81,73.96,32732.0,68.6719,68.8579,68.6719,68.8114,32732.0
2023-08-10 14:10:00,73.96,74.1,73.96,74.08,30164.0,68.8114,68.9417,68.8114,68.9231,30164.0
2023-08-10 14:15:00,74.08,74.13,74.07,74.1,18376.0,68.9231,68.9696,68.9138,68.9417,18376.0
2023-08-10 14:20:00,74.09,74.11,74.02,74.06,21073.0,68.9324,68.951,68.8673,68.9045,21073.0
2023-08-10 14:25:00,74.06,74.06,73.99,74.0,38467.0,68.9045,68.9045,68.8393,68.8486,38467.0
2023-08-10 14:30:00,74.0,74.13,74.0,74.07,36686.0,68.8486,68.9696,68.8486,68.9138,36686.0
2023-08-10 14:35:00,74.06,74.09,74.01,74.06,20124.0,68.9045,68.9324,68.8579,68.9045,20124.0
2023-08-10 14:40:00,74.06,74.08,73.99,74.03,28864.0,68.9045,68.9231,68.8393,68.8766,28864.0
2023-08-10 14:45:00,74.02,74.09,74.01,74.09,25767.0,68.8673,68.9324,68.8579,68.9324,25767.0
2023-08-10 14:50:00,74.08,74.14,74.07,74.14,22703.0,68.9231,68.9789,68.9138,68.9789,22703.0
2023-08-10 14:55:00,74.14,74.17,74.11,74.13,23565.0,68.9789,69.0068,68.951,68.9696,23565.0
2023-08-10 15:00:00,74.14,74.15,74.04,74.09,35245.0,68.9789,68.9882,68.8859,68.9324,35245.0
2023-08-10 15:05:00,74.09,74.13,74.07,74.07,21722.0,68.9324,68.9696,68.9138,68.9138,21722.0
2023-08-10 15:10:00,74.08,74.12,74.04,74.09,37385.0,68.9231,68.9603,68.8859,68.9324,37385.0
2023-08-10 15:15:00,74.09,74.1,74.02,74.02,31372.0,68.9324,68.9417,68.8673,68.8673,31372.0
2023-08-10 15:20:00,74.02,74.05,73.93,73.97,43658.0,68.8673,68.8952,68.7835,68.8207,43658.0
2023-08-10 15:25:00,73.96,73.96,73.82,73.9,229396.0,68.8114,68.8114,68.6812,68.7556,229396.0
2023-08-10 15:30:00,73.9,73.94,73.85,73.87,62457.0,68.7556,68.7928,68.7091,68.7277,62457.0
2023-08-10 15:35:00,73.87,73.89,73.78,73.8,57980.0,68.7277,68.7463,68.644,68.6626,57980.0
2023-08-10 15:40:00,73.79,73.81,73.68,73.7,81952.0,68.6533,68.6719,68.5509,68.5695,81952.0
2023-08-10 15:45:00,73.69,73.85,73.68,73.82,94546.0,68.5602,68.7091,68.5509,68.6812,94546.0
2023-08-10 15:50:00,73.82,73.84,73.74,73.84,119133.0,68.6812,68.6998,68.6067,68.6998,119133.0
2023-08-10 15:55:00,73.83,73.99,73.8,73.96,376001.0,68.6905,68.8393,68.6626,68.8114,376001.0
2023-08-11 09:30:00,73.76,73.95,73.69,73.84,89340.0,68.6254,68.8021,68.5602,68.6998,89340.0
2023-08-11 09:35:00,73.84,73.95,73.75,73.93,40780.0,68.6998,68.8021,68.616,68.7835,40780.0
2023-08-11 09:40:00,73.94,74.0,73.82,73.84,44179.0,68.7928,68.8486,68.6812,68.6998,44179.0
2023-08-11 09:45:00,73.84,73.86,73.76,73.8,47281.0,68.6998,68.7184,68.6254,68.6626,47281.0
2023-08-11 09:50:00,73.82,74.01,73.82,74.0,54332.0,68.6812,68.8579,68.6812,68.8486,54332.0
2023-08-11 09:55:00,74.0,74.0,73.85,73.91,60847.0,68.8486,68.8486,68.7091,68.7649,60847.0
2023-08-11 10:00:00,73.93,74.13,73.91,74.03,71074.0,68.7835,68.9696,68.7649,68.8766,71074.0
2023-08-11 10:05:00,74.03,74.1,73.98,74.1,36012.0,68.8766,68.9417,68.83,68.9417,36012.0
2023-08-11 10:10:00,74.11,74.31,74.04,74.25,98369.0,68.951,69.1371,68.8859,69.0812,98369.0
2023-08-11 10:15:00,74.24,74.45,74.22,74.44,44187.0,69.0719,69.2673,69.0533,69.258,44187.0
2023-08-11 10:20:00,74.45,74.51,74.44,74.5,49974.0,69.2673,69.3231,69.258,69.3138,49974.0
2023-08-11 10:25:00,74.49,74.59,74.44,74.56,49207.0,69.3045,69.3976,69.258,69.3697,49207.0
2023-08-11 10:30:00,74.56,74.66,74.47,74.63,135850.0,69.3697,69.4627,69.2859,69.4348,135850.0
2023-08-11 10:35:00,74.63,74.77,74.61,74.73,55694.0,69.4348,69.565,69.4162,69.5278,55694.0
2023-08-11 10:40:00,74.74,74.75,74.6,74.65,31023.0,69.5371,69.5464,69.4069,69.4534,31023.0
2023-08-11 10:45:00,74.65,74.67,74.56,74.62,21444.0,69.4534,69.472,69.3697,69.4255,21444.0
2023-08-11 10:50:00,74.62,74.65,74.46,74.49,24462.0,69.4255,69.4534,69.2766,69.3045,24462.0
2023-08-11 10:55:00,74.48,74.54,74.39,74.43,43002.0,69.2952,69.3511,69.2115,69.2487,43002.0
2023-08-11 11:00:00,74.43,74.48,74.33,74.41,24984.0,69.2487,69.2952,69.1557,69.2301,24984.0
2023-08-11 11:05:00,74.4,74.4,74.27,74.28,26445.0,69.2208,69.2208,69.0998,69.1092,26445.0
2023-08-11 11:10:00,74.29,74.3,74.25,74.25,17611.0,69.1185,69.1278,69.0812,69.0812,17611.0
2023-08-11 11:15:00,74.25,74.27,74.16,74.26,37166.0,69.0812,69.0998,68.9975,69.0905,37166.0
2023-08-11 11:20:00,74.26,74.33,74.15,74.17,25678.0,69.0905,69.1557,68.9882,69.0068,25678.0
2023-08-11 11:25:00,74.17,74.26,74.15,74.23,24739.0,69.0068,69.0905,68.9882,69.0626,24739.0
2023-08-11 11:30:00,74.24,74.26,74.19,74.21,29451.0,69.0719,69.0905,69.0254,69.044,29451.0
2023-08-11 11:35:00,74.22,74.27,74.18,74.22,28446.0,69.0533,69.0998,69.0161,69.0533,28446.0
2023-08-11 11:40:00,74.22,74.24,74.15,74.21,37561.0,69.0533,69.0719,68.9882,69.044,37561.0
2023-08-11 11:45:00,74.22,74.31,74.2,74.28,22685.0,69.0533,69.1371,69.0347,69.1092,22685.0
2023-08-11 11:50:00,74.28,74.29,74.15,74.16,33438.0,69.1092,69.1185,68.9882,68.9975,33438.0
2023-08-11 11:55:00,74.17,74.29,74.14,74.27,21222.0,69.0068,69.1185,68.9789,69.0998,21222.0
2023-08-11 12:00:00,74.27,74.32,74.24,74.26,27318.0,69.0998,69.1464,69.0719,69.0905,27318.0
2023-08-11 12:05:00,74.26,74.33,74.25,74.32,27000.0,69.0905,69.1557,69.0812,69.1464,27000.0
2023-08-11 12:10:00,74.32,74.37,74.3,74.37,33141.0,69.1464,69.1929,69.1278,69.1929,33141.0
2023-08-11 12:15:00,74.37,74.45,74.35,74.41,38599.0,69.1929,69.2673,69.1743,69.2301,38599.0
2023-08-11 12:20:00,74.42,74.5,74.4,74.49,185132.0,69.2394,69.3138,69.2208,69.3045,185132.0
2023-08-11 12:25:00,74.51,74.52,74.37,74.4,61141.0,69.3231,69.3324,69.1929,69.2208,61141.0
2023-08-11 12:30:00,74.4,74.54,74.32,74.52,38766.0,69.2208,69.3511,69.1464,69.3324,38766.0
2023-08-11 12:35:00,74.52,74.52,74.38,74.47,33860.0,69.3324,69.3324,69.2022,69.2859,33860.0
2023-08-11 12:40:00,74.45,74.49,74.41,74.46,48195.0,69.2673,69.3045,69.2301,69.2766,48195.0
2023-08-11 12:45:00,74.46,74.5,74.4,74.5,28916.0,69.2766,69.3138,69.2208,69.3138,28916.0
2023-08-11 12:50:00,74.49,74.55,74.48,74.54,35827.0,69.3045,69.3604,69.2952,69.3511,35827.0
2023-08-11 12:55:00,74.53,74.59,74.52,74.56,26250.0,69.3417,69.3976,69.3324,69.3697,26250.0
2023-08-11 13:00:00,74.56,74.64,74.55,74.61,30232.0,69.3697,69.4441,69.3604,69.4162,30232.0
2023-08-11 13:05:00,74.61,74.63,74.55,74.58,37281.0,69.4162,69.4348,69.3604,69.3883,37281.0
2023-08-11 13:10:00,74.58,74.65,74.58,74.64,27037.0,69.3883,69.4534,69.3883,69.4441,27037.0
2023-08-11 13:15:00,74.63,74.68,74.6,74.62,32192.0,69.4348,69.4813,69.4069,69.4255,32192.0
2023-08-11 13:20:00,74.61,74.67,74.6,74.64,25588.0,69.4162,69.472,69.4069,69.4441,25588.0
2023-08-11 13:25:00,74.65,74.75,74.64,74.75,39155.0,69.4534,69.5464,69.4441,69.5464,39155.0
2023-08-11 13:30:00,74.75,74.78,74.68,74.69,51858.0,69.5464,69.5743,69.4813,69.4906,51858.0
2023-08-11 13:35:00,74.7,74.74,74.69,74.73,21207.0,69.4999,69.5371,69.4906,69.5278,21207.0
2023-08-11 13:40:00,74.73,74.73,74.63,74.64,34251.0,69.5278,69.5278,69.4348,69.4441,34251.0
2023-08-11 13:45:00,74.64,74.64,74.52,74.58,39744.0,69.4441,69.4441,69.3324,69.3883,39744.0
2023-08-11 13:50:00,74.57,74.59,74.51,74.54,22168.0,69.379,69.3976,69.3231,69.3511,22168.0
2023-08-11 13:55:00,74.54,74.62,74.53,74.62,32354.0,69.3511,69.4255,69.3417,69.4255,32354.0
2023-08-11 14:00:00,74.61,74.66,74.59,74.63,20312.0,69.4162,69.4627,69.3976,69.4348,20312.0
2023-08-11 14:05:00,74.63,74.65,74.58,74.59,19450.0,69.4348,69.4534,69.3883,69.3976,19450.0
2023-08-11 14:10:00,74.59,74.7,74.56,74.69,40848.0,69.3976,69.4999,69.3697,69.4906,40848.0
2023-08-11 14:15:00,74.7,74.71,74.62,74.66,55345.0,69.4999,69.5092,69.4255,69.4627,55345.0
2023-08-11 14:20:00,74.65,74.72,74.64,74.7,37546.0,69.4534,69.5185,69.4441,69.4999,37546.0
2023-08-11 14:25:00,74.7,74.77,74.69,74.72,30518.0,69.4999,69.565,69.4906,69.5185,30518.0
2023-08-11 14:30:00,74.72,74.75,74.7,74.73,46401.0,69.5185,69.5464,69.4999,69.5278,46401.0
2023-08-11 14:35:00,74.73,74.74,74.66,74.72,48798.0,69.5278,69.5371,69.4627,69.5185,48798.0
2023-08-11 14:40:00,74.73,74.78,74.72,74.74,37071.0,69.5278,69.5743,69.5185,69.5371,37071.0
2023-08-11 14:45:00,74.73,74.84,74.72,74.8,71157.0,69.5278,69.6302,69.5185,69.593,71157.0
2023-08-11 14:50:00,74.81,74.82,74.75,74.77,46107.0,69.6023,69.6116,69.5464,69.565,46107.0
2023-08-11 14:55:00,74.76,74.82,74.73,74.81,69853.0,69.5557,69.6116,69.5278,69.6023,69853.0
2023-08-11 15:00:00,74.81,74.83,74.76,74.81,80732.0,69.6023,69.6209,69.5557,69.6023,80732.0
2023-08-11 15:05:00,74.82,74.84,74.78,74.78,62464.0,69.6116,69.6302,69.5743,69.5743,62464.0
2023-08-11 15:10:00,74.78,74.84,74.75,74.84,48123.0,69.5743,69.6302,69.5464,69.6302,48123.0
2023-08-11 15:15:00,74.83,74.85,74.79,74.8,68893.0,69.6209,69.6395,69.5836,69.593,68893.0
2023-08-11 15:20:00,74.8,74.92,74.79,74.91,44300.0,69.593,69.7046,69.5836,69.6953,44300.0
2023-08-11 15:25:00,74.92,74.94,74.87,74.92,57872.0,69.7046,69.7232,69.6581,69.7046,57872.0
2023-08-11 15:30:00,74.91,74.96,74.89,74.94,135876.0,69.6953,69.7418,69.6767,69.7232,135876.0
2023-08-11 15:35:00,74.94,74.99,74.91,74.98,90484.0,69.7232,69.7697,69.6953,69.7604,90484.0
2023-08-11 15:40:00,74.98,75.0,74.93,74.98,135780.0,69.7604,69.779,69.7139,69.7604,135780.0
2023-08-11 15:45:00,74.98,74.99,74.89,74.9,104571.0,69.7604,69.7697,69.6767,69.686,104571.0
2023-08-11 15:50:00,74.9,74.91,74.84,74.84,154672.0,69.686,69.6953,69.6302,69.6302,154672.0
2023-08-11 15:55:00,74.84,74.95,74.83,74.91,418232.0,69.6302,69.7325,69.6209,69.6953,418232.0
2023-08-14 09:30:00,74.7,74.77,74.34,74.57,292528.0,69.4999,69.565,69.165,69.379,292528.0
2023-08-14 09:35:00,74.57,74.69,74.25,74.27,94768.0,69.379,69.4906,69.0812,69.0998,94768.0
2023-08-14 09:40:00,74.28,74.32,74.09,74.23,102767.0,69.1092,69.1464,68.9324,69.0626,102767.0
2023-08-14 09:45:00,74.24,74.33,74.18,74.27,73334.0,69.0719,69.1557,69.0161,69.0998,73334.0
2023-08-14 09:50:00,74.28,74.4,74.2,74.39,74708.0,69.1092,69.2208,69.0347,69.2115,74708.0
2023-08-14 09:55:00,74.39,74.39,74.21,74.25,123256.0,69.2115,69.2115,69.044,69.0812,123256.0
2023-08-14 10:00:00,74.25,74.31,74.17,74.18,50232.0,69.0812,69.1371,69.0068,69.0161,50232.0
2023-08-14 10:05:00,74.17,74.28,74.14,74.19,47269.0,69.0068,69.1092,68.9789,69.0254,47269.0
2023-08-14 10:10:00,74.19,74.23,74.02,74.04,52666.0,69.0254,69.0626,68.8673,68.8859,52666.0
2023-08-14 10:15:00,74.04,74.15,74.0,74.12,52160.0,68.8859,68.9882,68.8486,68.9603,52160.0
2023-08-14 10:20:00,74.12,74.18,74.03,74.16,39131.0,68.9603,69.0161,68.8766,68.9975,39131.0
2023-08-14 10:25:00,74.16,74.29,74.12,74.25,36261.0,68.9975,69.1185,68.9603,69.0812,36261.0
2023-08-14 10:30:00,74.24,74.25,74.12,74.16,38845.0,69.0719,69.0812,68.9603,68.9975,38845.0
2023-08-14 10:35:00,74.13,74.27,74.11,74.26,30926.0,68.9696,69.0998,68.951,69.0905,30926.0
2023-08-14 10:40:00,74.27,74.32,74.22,74.32,25443.0,69.0998,69.1464,69.0533,69.1464,25443.0
2023-08-14 10:45:00,74.32,74.38,74.32,74.33,27828.0,69.1464,69.2022,69.1464,69.1557,27828.0
2023-08-14 10:50:00,74.32,74.41,74.3,74.39,31341.0,69.1464,69.2301,69.1278,69.2115,31341.0
2023-08-14 10:55:00,74.38,74.38,74.29,74.38,34350.0,69.2022,69.2022,69.1185,69.2022,34350.0
2023-08-14 11:00:00,74.37,74.39,74.32,74.32,46294.0,69.1929,69.2115,69.1464,69.1464,46294.0
2023-08-14 11:05:00,74.31,74.37,74.25,74.34,33199.0,69.1371,69.1929,69.0812,69.165,33199.0
2023-08-14 11:10:00,74.33,74.36,74.28,74.31,19694.0,69.1557,69.1836,69.1092,69.1371,19694.0
2023-08-14 11:15:00,74.3,74.44,74.3,74.4,26137.0,69.1278,69.258,69.1278,69.2208,26137.0
2023-08-14 11:20:00,74.39,74.44,74.36,74.41,32563.0,69.2115,69.258,69.1836,69.2301,32563.0
2023-08-14 11:25:00,74.42,74.5,74.4,74.44,21764.0,69.2394,69.3138,69.2208,69.258,21764.0
2023-08-14 11:30:00,74.45,74.46,74.39,74.43,21719.0,69.2673,69.2766,69.2115,69.2487,21719.0
2023-08-14 11:35:00,74.42,74.44,74.38,74.41,23024.0,69.2394,69.258,69.2022,69.2301,23024.0
2023-08-14 11:40:00,74.4,74.52,74.4,74.48,18747.0,69.2208,69.3324,69.2208,69.2952,18747.0
2023-08-14 11:45:00,74.47,74.53,74.46,74.51,24102.0,69.2859,69.3417,69.2766,69.3231,24102.0
2023-08-14 11:50:00,74.51,74.53,74.44,74.47,21192.0,69.3231,69.3417,69.258,69.2859,21192.0
2023-08-14 11:55:00,74.46,74.5,74.43,74.45,22382.0,69.2766,69.3138,69.2487,69.2673,22382.0
2023-08-14 12:00:00,74.46,74.49,74.37,74.42,106512.0,69.2766,69.3045,69.1929,69.2394,106512.0
2023-08-14 12:05:00,74.42,74.5,74.37,74.48,23133.0,69.2394,69.3138,69.1929,69.2952,23133.0
2023-08-14 12:10:00,74.48,74.54,74.47,74.5,22123.0,69.2952,69.3511,69.2859,69.3138,22123.0
2023-08-14 12:15:00,74.5,74.53,74.48,74.52,46209.0,69.3138,69.3417,69.2952,69.3324,46209.0
2023-08-14 12:20:00,74.52,74.54,74.48,74.51,24681.0,69.3324,69.3511,69.2952,69.3231,24681.0
2023-08-14 12:25:00,74.5,74.53,74.43,74.53,44957.0,69.3138,69.3417,69.2487,69.3417,44957.0
2023-08-14 12:30:00,74.52,74.54,74.38,74.38,92927.0,69.3324,69.3511,69.2022,69.2022,92927.0
2023-08-14 12:35:00,74.36,74.51,74.34,74.51,22864.0,69.1836,69.3231,69.165,69.3231,22864.0
2023-08-14 12:40:00,74.5,74.61,74.49,74.58,19935.0,69.3138,69.4162,69.3045,69.3883,19935.0
2023-08-14 12:45:00,74.58,74.63,74.57,74.62,12875.0,69.3883,69.4348,69.379,69.4255,12875.0
2023-08-14 12:50:00,74.62,74.67,74.61,74.66,15288.0,69.4255,69.472,69.4162,69.4627,15288.0
2023-08-14 12:55:00,74.66,74.67,74.62,74.64,25101.0,69.4627,69.472,69.4255,69.4441,25101.0
2023-08-14 13:00:00,74.64,74.65,74.61,74.64,30494.0,69.4441,69.4534,69.4162,69.4441,30494.0
2023-08-14 13:05:00,74.63,74.66,74.61,74.66,14809.0,69.4348,69.4627,69.4162,69.4627,14809.0
2023-08-14 13:10:00,74.65,74.68,74.61,74.62,23983.0,69.4534,69.4813,69.4162,69.4255,23983.0
2023-08-14 13:15:00,74.62,74.66,74.54,74.66,48284.0,69.4255,69.4627,69.3511,69.4627,48284.0
2023-08-14 13:20:00,74.66,74.71,74.62,74.65,23817.0,69.4627,69.5092,69.4255,69.4534,23817.0
2023-08-14 13:25:00,74.64,74.64,74.53,74.53,20480.0,69.4441,69.4441,69.3417,69.3417,20480.0
2023-08-14 13:30:00,74.54,74.55,74.46,74.48,14734.0,69.3511,69.3604,69.2766,69.2952,14734.0
2023-08-14 13:35:00,74.48,74.51,74.43,74.44,17261.0,69.2952,69.3231,69.2487,69.258,17261.0
2023-08-14 13:40:00,74.43,74.53,74.43,74.48,23622.0,69.2487,69.3417,69.2487,69.2952,23622.0
2023-08-14 13:45:00,74.48,74.49,74.38,74.39,16128.0,69.2952,69.3045,69.2022,69.2115,16128.0
2023-08-14 13:50:00,74.4,74.43,74.37,74.41,23197.0,69.2208,69.2487,69.1929,69.2301,23197.0
2023-08-14 13:55:00,74.41,74.42,74.38,74.4,16929.0,69.2301,69.2394,69.2022,69.2208,16929.0
2023-08-14 14:00:00,74.41,74.41,74.35,74.4,32505.0,69.2301,69.2301,69.1743,69.2208,32505.0
2023-08-14 14:05:00,74.4,74.45,74.37,74.37,31737.0,69.2208,69.2673,69.1929,69.1929,31737.0
2023-08-14 14:10:00,74.36,74.45,74.32,74.42,30703.0,69.1836,69.2673,69.1464,69.2394,30703.0
2023-08-14 14:15:00,74.42,74.43,74.39,74.41,40623.0,69.2394,69.2487,69.2115,69.2301,40623.0
2023-08-14 14:20:00,74.41,74.52,74.41,74.51,38149.0,69.2301,69.3324,69.2301,69.3231,38149.0
2023-08-14 14:25:00,74.51,74.52,74.42,74.46,35959.0,69.3231,69.3324,69.2394,69.2766,35959.0
2023-08-14 14:30:00,74.45,74.51,74.44,74.48,37428.0,69.2673,69.3231,69.258,69.2952,37428.0
2023-08-14 14:35:00,74.49,74.51,74.43,74.44,180570.0,69.3045,69.3231,69.2487,69.258,180570.0
2023-08-14 14:40:00,74.44,74.46,74.4,74.43,24016.0,69.258,69.2766,69.2208,69.2487,24016.0
2023-08-14 14:45:00,74.44,74.44,74.33,74.37,22648.0,69.258,69.258,69.1557,69.1929,22648.0
2023-08-14 14:50:00,74.36,74.41,74.33,74.41,20731.0,69.1836,69.2301,69.1557,69.2301,20731.0
2023-08-14 14:55:00,74.41,74.51,74.4,74.51,50083.0,69.2301,69.3231,69.2208,69.3231,50083.0
2023-08-14 15:00:00,74.5,74.52,74.43,74.44,26000.0,69.3138,69.3324,69.2487,69.258,26000.0
2023-08-14 15:05:00,74.45,74.47,74.33,74.34,21753.0,69.2673,69.2859,69.1557,69.165,21753.0
2023-08-14 15:10:00,74.33,74.34,74.28,74.34,31292.0,69.1557,69.165,69.1092,69.165,31292.0
2023-08-14 15:15:00,74.33,74.36,74.27,74.3,25552.0,69.1557,69.1836,69.0998,69.1278,25552.0
2023-08-14 15:20:00,74.3,74.36,74.27,74.28,31475.0,69.1278,69.1836,69.0998,69.1092,31475.0
2023-08-14 15:25:00,74.28,74.28,74.2,74.22,42994.0,69.1092,69.1092,69.0347,69.0533,42994.0
2023-08-14 15:30:00,74.22,74.25,74.17,74.21,59156.0,69.0533,69.0812,69.0068,69.044,59156.0
2023-08-14 15:35:00,74.21,74.32,74.21,74.3,73695.0,69.044,69.1464,69.044,69.1278,73695.0
2023-08-14 15:40:00,74.31,74.39,74.29,74.37,64911.0,69.1371,69.2115,69.1185,69.1929,64911.0
2023-08-14 15:45:00,74.36,74.42,74.31,74.38,132950.0,69.1836,69.2394,69.1371,69.2022,132950.0
2023-08-14 15:50:00,74.38,74.4,74.27,74.38,257272.0,69.2022,69.2208,69.0998,69.2022,257272.0
2023-08-14 15:55:00,74.39,74.52,74.25,74.51,907225.0,69.2115,69.3324,69.0812,69.3231,907225.0
2023-08-15 09:30:00,74.09,74.2,73.95,74.02,122178.0,68.9324,69.0347,68.8021,68.8673,122178.0
2023-08-15 09:35:00,74.03,74.11,73.85,74.09,94280.0,68.8766,68.951,68.7091,68.9324,94280.0
2023-08-15 09:40:00,74.07,74.14,74.0,74.07,43377.0,68.9138,68.9789,68.8486,68.9138,43377.0
2023-08-15 09:45:00,74.07,74.1,73.93,73.95,44646.0,68.9138,68.9417,68.7835,68.8021,44646.0
2023-08-15 09:50:00,73.93,74.12,73.89,74.03,52762.0,68.7835,68.9603,68.7463,68.8766,52762.0
2023-08-15 09:55:00,74.03,74.23,73.97,74.16,69496.0,68.8766,69.0626,68.8207,68.9975,69496.0
2023-08-15 10:00:00,74.18,74.28,74.18,74.25,45452.0,69.0161,69.1092,69.0161,69.0812,45452.0
2023-08-15 10:05:00,74.25,74.25,74.07,74.12,47742.0,69.0812,69.0812,68.9138,68.9603,47742.0
2023-08-15 10:10:00,74.12,74.16,73.99,74.09,63747.0,68.9603,68.9975,68.8393,68.9324,63747.0
2023-08-15 10:15:00,74.08,74.1,73.95,74.03,17666.0,68.9231,68.9417,68.8021,68.8766,17666.0
2023-08-15 10:20:00,74.03,74.09,73.95,73.96,92888.0,68.8766,68.9324,68.8021,68.8114,92888.0
2023-08-15 10:25:00,73.97,74.03,73.85,74.0,28817.0,68.8207,68.8766,68.7091,68.8486,28817.0
2023-08-15 10:30:00,74.0,74.01,73.89,73.92,18792.0,68.8486,68.8579,68.7463,68.7742,18792.0
2023-08-15 10:35:00,73.92,73.94,73.84,73.85,30552.0,68.7742,68.7928,68.6998,68.7091,30552.0
2023-08-15 10:40:00,73.84,73.91,73.8,73.88,41546.0,68.6998,68.7649,68.6626,68.737,41546.0
2023-08-15 10:45:00,73.88,73.92,73.84,73.87,42211.0,68.737,68.7742,68.6998,68.7277,42211.0
2023-08-15 10:50:00,73.87,73.87,73.77,73.79,36564.0,68.7277,68.7277,68.6347,68.6533,36564.0
2023-08-15 10:55:00,73.78,73.87,73.77,73.87,37809.0,68.644,68.7277,68.6347,68.7277,37809.0
2023-08-15 11:00:00,73.86,73.91,73.84,73.91,51610.0,68.7184,68.7649,68.6998,68.7649,51610.0
2023-08-15 11:05:00,73.91,73.98,73.9,73.97,26440.0,68.7649,68.83,68.7556,68.8207,26440.0
2023-08-15 11:10:00,73.98,73.98,73.86,73.95,42948.0,68.83,68.83,68.7184,68.8021,42948.0
2023-08-15 11:15:00,73.95,73.98,73.91,73.94,24028.0,68.8021,68.83,68.7649,68.7928,24028.0
2023-08-15 11:20:00,73.94,73.94,73.86,73.86,38407.0,68.7928,68.7928,68.7184,68.7184,38407.0
2023-08-15 11:25:00,73.86,73.96,73.85,73.94,57620.0,68.7184,68.8114,68.7091,68.7928,57620.0
2023-08-15 11:30:00,73.94,73.94,73.87,73.94,155728.0,68.7928,68.7928,68.7277,68.7928,155728.0
2023-08-15 11:35:00,73.93,73.98,73.92,73.98,19465.0,68.7835,68.83,68.7742,68.83,19465.0
2023-08-15 11:40:00,73.97,73.97,73.84,73.84,17111.0,68.8207,68.8207,68.6998,68.6998,17111.0
2023-08-15 11:45:00,73.85,73.87,73.82,73.85,28525.0,68.7091,68.7277,68.6812,68.7091,28525.0
2023-08-15 11:50:00,73.85,73.92,73.84,73.89,29353.0,68.7091,68.7742,68.6998,68.7463,29353.0
2023-08-15 11:55:00,73.88,73.9,73.71,73.72,58015.0,68.737,68.7556,68.5788,68.5881,58015.0
2023-08-15 12:00:00,73.73,73.82,73.7,73.78,35599.0,68.5974,68.6812,68.5695,68.644,35599.0
2023-08-15 12:05:00,73.78,73.82,73.75,73.77,29505.0,68.644,68.6812,68.616,68.6347,29505.0
2023-08-15 12:10:00,73.76,73.77,73.68,73.72,30368.0,68.6254,68.6347,68.5509,68.5881,30368.0
2023-08-15 12:15:00,73.72,73.8,73.72,73.78,28250.0,68.5881,68.6626,68.5881,68.644,28250.0
2023-08-15 12:20:00,73.78,73.82,73.77,73.81,27003.0,68.644,68.6812,68.6347,68.6719,27003.0
2023-08-15 12:25:00,73.81,73.81,73.72,73.76,29448.0,68.6719,68.6719,68.5881,68.6254,29448.0
2023-08-15 12:30:00,73.76,73.81,73.74,73.76,23782.0,68.6254,68.6719,68.6067,68.6254,23782.0
2023-08-15 12:35:00,73.75,73.77,73.71,73.73,24411.0,68.616,68.6347,68.5788,68.5974,24411.0
2023-08-15 12:40:00,73.73,73.77,73.68,73.69,23304.0,68.5974,68.6347,68.5509,68.5602,23304.0
2023-08-15 12:45:00,73.69,73.7,73.58,73.62,51955.0,68.5602,68.5695,68.4579,68.4951,51955.0
2023-08-15 12:50:00,73.62,73.64,73.57,73.62,46896.0,68.4951,68.5137,68.4486,68.4951,46896.0
2023-08-15 12:55:00,73.62,73.7,73.6,73.63,43493.0,68.4951,68.5695,68.4765,68.5044,43493.0
2023-08-15 13:00:00,73.64,73.65,73.55,73.55,20592.0,68.5137,68.523,68.43,68.43,20592.0
2023-08-15 13:05:00,73.54,73.56,73.47,73.5,39110.0,68.4207,68.4393,68.3555,68.3835,39110.0
2023-08-15 13:10:00,73.5,73.53,73.41,73.44,44608.0,68.3835,68.4114,68.2997,68.3276,44608.0
2023-08-15 13:15:00,73.42,73.52,73.42,73.5,37908.0,68.309,68.4021,68.309,68.3835,37908.0
2023-08-15 13:20:00,73.51,73.52,73.45,73.47,50934.0,68.3928,68.4021,68.3369,68.3555,50934.0
2023-08-15 13:25:00,73.46,73.5,73.44,73.48,16942.0,68.3462,68.3835,68.3276,68.3648,16942.0
2023-08-15 13:30:00,73.48,73.59,73.44,73.55,60167.0,68.3648,68.4672,68.3276,68.43,60167.0
2023-08-15 13:35:00,73.56,73.6,73.55,73.57,19770.0,68.4393,68.4765,68.43,68.4486,19770.0
2023-08-15 13:40:00,73.56,73.59,73.48,73.48,50425.0,68.4393,68.4672,68.3648,68.3648,50425.0
2023-08-15 13:45:00,73.48,73.6,73.48,73.58,31803.0,68.3648,68.4765,68.3648,68.4579,31803.0
2023-08-15 13:50:00,73.58,73.59,73.46,73.46,39753.0,68.4579,68.4672,68.3462,68.3462,39753.0
2023-08-15 13:55:00,73.47,73.56,73.45,73.53,42653.0,68.3555,68.4393,68.3369,68.4114,42653.0
2023-08-15 14:00:00,73.53,73.56,73.41,73.41,13719.0,68.4114,68.4393,68.2997,68.2997,13719.0
2023-08-15 14:05:00,73.41,73.49,73.4,73.42,124379.0,68.2997,68.3741,68.2904,68.309,124379.0
2023-08-15 14:10:00,73.42,73.43,73.38,73.4,16553.0,68.309,68.3183,68.2718,68.2904,16553.0
2023-08-15 14:15:00,73.4,73.42,73.36,73.36,14601.0,68.2904,68.309,68.2532,68.2532,14601.0
2023-08-15 14:20:00,73.36,73.41,73.35,73.37,44670.0,68.2532,68.2997,68.2439,68.2625,44670.0
2023-08-15 14:25:00,73.37,73.38,73.31,73.38,43637.0,68.2625,68.2718,68.2067,68.2718,43637.0
2023-08-15 14:30:00,73.42,73.46,73.38,73.44,36644.0,68.309,68.3462,68.2718,68.3276,36644.0
2023-08-15 14:35:00,73.44,73.52,73.42,73.51,19516.0,68.3276,68.4021,68.309,68.3928,19516.0
2023-08-15 14:40:00,73.51,73.55,73.48,73.48,46180.0,68.3928,68.43,68.3648,68.3648,46180.0
2023-08-15 14:45:00,73.48,73.57,73.45,73.54,87000.0,68.3648,68.4486,68.3369,68.4207,87000.0
2023-08-15 14:50:00,73.53,73.61,73.51,73.61,44571.0,68.4114,68.4858,68.3928,68.4858,44571.0
2023-08-15 14:55:00,73.61,73.61,73.54,73.59,20873.0,68.4858,68.4858,68.4207,68.4672,20873.0
2023-08-15 15:00:00,73.59,73.61,73.58,73.59,25948.0,68.4672,68.4858,68.4579,68.4672,25948.0
2023-08-15 15:05:00,73.59,73.6,73.56,73.59,19421.0,68.4672,68.4765,68.4393,68.4672,19421.0
2023-08-15 15:10:00,73.59,73.64,73.57,73.61,40292.0,68.4672,68.5137,68.4486,68.4858,40292.0
2023-08-15 15:15:00,73.61,73.67,73.59,73.63,35994.0,68.4858,68.5416,68.4672,68.5044,35994.0
2023-08-15 15:20:00,73.64,73.66,73.54,73.54,32999.0,68.5137,68.5323,68.4207,68.4207,32999.0
2023-08-15 15:25:00,73.54,73.55,73.42,73.44,37356.0,68.4207,68.43,68.309,68.3276,37356.0
2023-08-15 15:30:00,73.43,73.44,73.35,73.37,49905.0,68.3183,68.3276,68.2439,68.2625,49905.0
2023-08-15 15:35:00,73.37,73.38,73.28,73.36,88563.0,68.2625,68.2718,68.1788,68.2532,88563.0
2023-08-15 15:40:00,73.35,73.4,73.34,73.37,112037.0,68.2439,68.2904,68.2346,68.2625,112037.0
2023-08-15 15:45:00,73.36,73.42,73.3,73.41,100785.0,68.2532,68.309,68.1974,68.2997,100785.0
2023-08-15 15:50:00,73.41,73.45,73.37,73.41,135673.0,68.2997,68.3369,68.2625,68.2997,135673.0
2023-08-15 15:55:00,73.41,73.44,73.24,73.35,752275.0,68.2997,68.3276,68.1415,68.2439,752275.0
2023-08-16 09:30:00,73.23,73.48,73.2,73.44,146154.0,68.1322,68.3648,68.1043,68.3276,146154.0
2023-08-16 09:35:00,73.41,73.56,73.35,73.53,85791.0,68.2997,68.4393,68.2439,68.4114,85791.0
2023-08-16 09:40:00,73.52,73.56,73.41,73.47,50323.0,68.4021,68.4393,68.2997,68.3555,50323.0
2023-08-16 09:45:00,73.48,73.59,73.46,73.53,44829.0,68.3648,68.4672,68.3462,68.4114,44829.0
2023-08-16 09:50:00,73.54,73.56,73.42,73.5,30509.0,68.4207,68.4393,68.309,68.3835,30509.0
2023-08-16 09:55:00,73.5,73.5,73.37,73.38,34539.0,68.3835,68.3835,68.2625,68.2718,34539.0
2023-08-16 10:00:00,73.38,73.43,73.32,73.34,32408.0,68.2718,68.3183,68.216,68.2346,32408.0
2023-08-16 10:05:00,73.34,73.44,73.34,73.41,35634.0,68.2346,68.3276,68.2346,68.2997,35634.0
2023-08-16 10:10:00,73.41,73.45,73.34,73.38,27538.0,68.2997,68.3369,68.2346,68.2718,27538.0
2023-08-16 10:15:00,73.38,73.41,73.32,73.37,40139.0,68.2718,68.2997,68.216,68.2625,40139.0
2023-08-16 10:20:00,73.37,73.44,73.33,73.42,39178.0,68.2625,68.3276,68.2253,68.309,39178.0
2023-08-16 10:25:00,73.43,73.47,73.38,73.44,32035.0,68.3183,68.3555,68.2718,68.3276,32035.0
2023-08-16 10:30:00,73.45,73.47,73.38,73.42,27290.0,68.3369,68.3555,68.2718,68.309,27290.0
2023-08-16 10:35:00,73.42,73.42,73.31,73.35,36074.0,68.309,68.309,68.2067,68.2439,36074.0
2023-08-16 10:40:00,73.36,73.37,73.23,73.24,112138.0,68.2532,68.2625,68.1322,68.1415,112138.0
2023-08-16 10:45:00,73.24,73.26,73.16,73.23,30632.0,68.1415,68.1602,68.0671,68.1322,30632.0
2023-08-16 10:50:00,73.24,73.29,73.24,73.25,12563.0,68.1415,68.1881,68.1415,68.1509,12563.0
2023-08-16 10:55:00,73.25,73.37,73.24,73.3,50519.0,68.1509,68.2625,68.1415,68.1974,50519.0
2023-08-16 11:00:00,73.31,73.31,73.23,73.27,46119.0,68.2067,68.2067,68.1322,68.1695,46119.0
2023-08-16 11:05:00,73.27,73.27,73.18,73.19,39723.0,68.1695,68.1695,68.0857,68.095,39723.0
2023-08-16 11:10:00,73.18,73.18,73.11,73.16,21772.0,68.0857,68.0857,68.0206,68.0671,21772.0
2023-08-16 11:15:00,73.17,73.19,73.11,73.14,19751.0,68.0764,68.095,68.0206,68.0485,19751.0
2023-08-16 11:20:00,73.14,73.14,73.01,73.06,37699.0,68.0485,68.0485,67.9276,67.9741,37699.0
2023-08-16 11:25:00,73.06,73.07,72.96,73.0,26114.0,67.9741,67.9834,67.881,67.9183,26114.0
2023-08-16 11:30:00,72.99,73.0,72.95,72.99,26184.0,67.909,67.9183,67.8717,67.909,26184.0
2023-08-16 11:35:00,72.99,73.06,72.97,72.99,28042.0,67.909,67.9741,67.8903,67.909,28042.0
2023-08-16 11:40:00,72.98,72.98,72.88,72.91,27468.0,67.8996,67.8996,67.8066,67.8345,27468.0
2023-08-16 11:45:00,72.91,72.97,72.89,72.95,23826.0,67.8345,67.8903,67.8159,67.8717,23826.0
2023-08-16 11:50:00,72.94,72.97,72.9,72.94,25139.0,67.8624,67.8903,67.8252,67.8624,25139.0
2023-08-16 11:55:00,72.94,72.98,72.87,72.95,37041.0,67.8624,67.8996,67.7973,67.8717,37041.0
2023-08-16 12:00:00,72.96,72.98,72.92,72.93,20497.0,67.881,67.8996,67.8438,67.8531,20497.0
2023-08-16 12:05:00,72.93,72.98,72.93,72.94,16757.0,67.8531,67.8996,67.8531,67.8624,16757.0
2023-08-16 12:10:00,72.94,72.98,72.91,72.92,35083.0,67.8624,67.8996,67.8345,67.8438,35083.0
2023-08-16 12:15:00,72.93,72.99,72.92,72.95,36926.0,67.8531,67.909,67.8438,67.8717,36926.0
2023-08-16 12:20:00,72.95,73.03,72.92,73.02,35691.0,67.8717,67.9462,67.8438,67.9369,35691.0
2023-08-16 12:25:00,73.02,73.1,73.0,73.05,26317.0,67.9369,68.0113,67.9183,67.9648,26317.0
2023-08-16 12:30:00,73.05,73.14,73.03,73.14,31380.0,67.9648,68.0485,67.9462,68.0485,31380.0
2023-08-16 12:35:00,73.14,73.21,73.14,73.2,19653.0,68.0485,68.1136,68.0485,68.1043,19653.0
2023-08-16 12:40:00,73.2,73.21,73.09,73.09,17848.0,68.1043,68.1136,68.002,68.002,17848.0
2023-08-16 12:45:00,73.09,73.19,73.06,73.13,76568.0,68.002,68.095,67.9741,68.0392,76568.0
2023-08-16 12:50:00,73.13,73.15,73.08,73.09,35121.0,68.0392,68.0578,67.9927,68.002,35121.0
2023-08-16 12:55:00,73.08,73.14,73.01,73.05,30033.0,67.9927,68.0485,67.9276,67.9648,30033.0
2023-08-16 13:00:00,73.05,73.09,73.01,73.08,26060.0,67.9648,68.002,67.9276,67.9927,26060.0
2023-08-16 13:05:00,73.07,73.08,72.94,72.95,30572.0,67.9834,67.9927,67.8624,67.8717,30572.0
2023-08-16 13:10:00,72.94,72.96,72.89,72.9,33795.0,67.8624,67.881,67.8159,67.8252,33795.0
2023-08-16 13:15:00,72.91,72.93,72.84,72.86,88674.0,67.8345,67.8531,67.7694,67.788,88674.0
2023-08-16 13:20:00,72.85,72.89,72.84,72.88,23534.0,67.7787,67.8159,67.7694,67.8066,23534.0
2023-08-16 13:25:00,72.88,72.9,72.84,72.86,34624.0,67.8066,67.8252,67.7694,67.788,34624.0
2023-08-16 13:30:00,72.85,72.86,72.76,72.83,72208.0,67.7787,67.788,67.695,67.7601,72208.0
2023-08-16 13:35:00,72.84,72.88,72.82,72.84,40919.0,67.7694,67.8066,67.7508,67.7694,40919.0
2023-08-16 13:40:00,72.84,72.97,72.84,72.94,107844.0,67.7694,67.8903,67.7694,67.8624,107844.0
2023-08-16 13:45:00,72.95,73.0,72.94,73.0,18794.0,67.8717,67.9183,67.8624,67.9183,18794.0
2023-08-16 13:50:00,73.0,73.1,73.0,73.09,29294.0,67.9183,68.0113,67.9183,68.002,29294.0
2023-08-16 13:55:00,73.09,73.13,73.09,73.12,22575.0,68.002,68.0392,68.002,68.0299,22575.0
2023-08-16 14:00:00,73.12,73.12,72.99,73.02,45145.0,68.0299,68.0299,67.909,67.9369,45145.0
2023-08-16 14:05:00,73.02,73.07,73.0,73.06,24271.0,67.9369,67.9834,67.9183,67.9741,24271.0
2023-08-16 14:10:00,73.06,73.08,73.01,73.03,25176.0,67.9741,67.9927,67.9276,67.9462,25176.0
2023-08-16 14:15:00,73.02,73.16,73.01,73.14,24433.0,67.9369,68.0671,67.9276,68.0485,24433.0
2023-08-16 14:20:00,73.15,73.27,73.14,73.22,21461.0,68.0578,68.1695,68.0485,68.1229,21461.0
2023-08-16 14:25:00,73.22,73.22,73.11,73.15,27323.0,68.1229,68.1229,68.0206,68.0578,27323.0
2023-08-16 14:30:00,73.16,73.24,73.15,73.21,25176.0,68.0671,68.1415,68.0578,68.1136,25176.0
2023-08-16 14:35:00,73.21,73.23,73.16,73.18,30647.0,68.1136,68.1322,68.0671,68.0857,30647.0
2023-08-16 14:40:00,73.17,73.2,73.11,73.16,28629.0,68.0764,68.1043,68.0206,68.0671,28629.0
2023-08-16 14:45:00,73.16,73.18,73.06,73.08,32925.0,68.0671,68.0857,67.9741,67.9927,32925.0
2023-08-16 14:50:00,73.08,73.09,73.03,73.08,26653.0,67.9927,68.002,67.9462,67.9927,26653.0
2023-08-16 14:55:00,73.08,73.11,73.05,73.08,29219.0,67.9927,68.0206,67.9648,67.9927,29219.0
2023-08-16 15:00:00,73.07,73.07,72.98,73.0,27747.0,67.9834,67.9834,67.8996,67.9183,27747.0
2023-08-16 15:05:00,73.0,73.01,72.92,72.95,26453.0,67.9183,67.9276,67.8438,67.8717,26453.0
2023-08-16 15:10:00,72.95,72.97,72.78,72.82,44627.0,67.8717,67.8903,67.7136,67.7508,44627.0
2023-08-16 15:15:00,72.81,72.81,72.71,72.73,33319.0,67.7415,67.7415,67.6484,67.6671,33319.0
2023-08-16 15:20:00,72.72,72.76,72.68,72.71,41051.0,67.6577,67.695,67.6205,67.6484,41051.0
2023-08-16 15:25:00,72.71,72.76,72.68,72.76,33526.0,67.6484,67.695,67.6205,67.695,33526.0
2023-08-16 15:30:00,72.76,72.8,72.68,72.77,40898.0,67.695,67.7322,67.6205,67.7043,40898.0
2023-08-16 15:35:00,72.78,72.83,72.77,72.82,52379.0,67.7136,67.7601,67.7043,67.7508,52379.0
2023-08-16 15:40:00,72.82,72.86,72.72,72.78,77275.0,67.7508,67.788,67.6577,67.7136,77275.0
2023-08-16 15:45:00,72.79,72.86,72.77,72.85,56831.0,67.7229,67.788,67.7043,67.7787,56831.0
2023-08-16 15:50:00,72.84,72.85,72.72,72.76,104610.0,67.7694,67.7787,67.6577,67.695,104610.0
2023-08-16 15:55:00,72.76,72.84,72.7,72.72,248675.0,67.695,67.7694,67.6391,67.6577,248675.0
2023-08-17 09:30:00,68.3,70.0,67.04,67.1,1618593.0,63.5454,65.1271,62.3731,62.429,1618593.0
2023-08-17 09:35:00,67.17,67.94,66.87,67.38,722971.0,62.4941,63.2105,62.215,62.6895,722971.0
2023-08-17 09:40:00,67.4,67.41,66.59,66.96,903055.0,62.7081,62.7174,61.9545,62.2987,903055.0
2023-08-17 09:45:00,66.99,66.99,66.65,66.67,837805.0,62.3266,62.3266,62.0103,62.0289,837805.0
2023-08-17 09:50:00,66.69,66.73,66.14,66.19,1019302.0,62.0475,62.0847,61.5358,61.5823,1019302.0
2023-08-17 09:55:00,66.18,66.24,65.77,65.83,886649.0,61.573,61.6288,61.1916,61.2474,886649.0
2023-08-17 10:00:00,65.84,66.0,65.69,65.72,953870.0,61.2567,61.4055,61.1171,61.145,953870.0
2023-08-17 10:05:00,65.72,66.24,65.72,66.13,790154.0,61.145,61.6288,61.145,61.5265,790154.0
2023-08-17 10:10:00,66.12,66.13,65.51,65.55,739942.0,61.5172,61.5265,60.9497,60.9869,739942.0
2023-08-17 10:15:00,65.56,65.7,65.43,65.45,591619.0,60.9962,61.1264,60.8752,60.8938,591619.0
2023-08-17 10:20:00,65.45,65.45,64.91,65.03,939442.0,60.8938,60.8938,60.3914,60.5031,939442.0
2023-08-17 10:25:00,65.03,65.11,64.86,65.02,742112.0,60.5031,60.5775,60.3449,60.4938,742112.0
2023-08-17 10:30:00,65.01,65.09,64.7,64.82,731213.0,60.4845,60.5589,60.196,60.3077,731213.0
2023-08-17 10:35:00,64.81,64.95,64.62,64.78,872308.0,60.2984,60.4286,60.1216,60.2705,872308.0
2023-08-17 10:40:00,64.77,65.41,64.72,65.4,680313.0,60.2612,60.8566,60.2147,60.8473,680313.0
2023-08-17 10:45:00,65.4,65.8,65.39,65.78,616974.0,60.8473,61.2195,60.838,61.2009,616974.0
2023-08-17 10:50:00,65.78,65.97,65.67,65.8,506865.0,61.2009,61.3776,61.0985,61.2195,506865.0
2023-08-17 10:55:00,65.81,66.03,65.71,65.99,603035.0,61.2288,61.4335,61.1357,61.3962,603035.0
2023-08-17 11:00:00,65.99,66.06,65.88,66.01,329199.0,61.3962,61.4614,61.2939,61.4149,329199.0
2023-08-17 11:05:00,66.01,66.1,65.98,65.98,277576.0,61.4149,61.4986,61.3869,61.3869,277576.0
2023-08-17 11:10:00,65.98,66.25,65.96,66.08,360700.0,61.3869,61.6381,61.3683,61.48,360700.0
2023-08-17 11:15:00,66.08,66.21,65.96,65.98,330653.0,61.48,61.6009,61.3683,61.3869,330653.0
2023-08-17 11:20:00,65.99,66.03,65.66,65.72,315162.0,61.3962,61.4335,61.0892,61.145,315162.0
2023-08-17 11:25:00,65.72,65.79,65.44,65.63,442382.0,61.145,61.2102,60.8845,61.0613,442382.0
2023-08-17 11:30:00,65.64,65.96,65.62,65.88,277018.0,61.0706,61.3683,61.052,61.2939,277018.0
2023-08-17 11:35:00,65.87,66.03,65.79,66.01,218018.0,61.2846,61.4335,61.2102,61.4149,218018.0
2023-08-17 11:40:00,66.01,66.38,65.99,66.31,295553.0,61.4149,61.7591,61.3962,61.694,295553.0
2023-08-17 11:45:00,66.31,66.35,66.05,66.07,215069.0,61.694,61.7312,61.4521,61.4707,215069.0
2023-08-17 11:50:00,66.07,66.14,65.7,65.72,241816.0,61.4707,61.5358,61.1264,61.145,241816.0
2023-08-17 11:55:00,65.75,65.82,65.63,65.72,233630.0,61.173,61.2381,61.0613,61.145,233630.0
2023-08-17 12:00:00,65.72,65.75,65.6,65.67,193068.0,61.145,61.173,61.0334,61.0985,193068.0
2023-08-17 12:05:00,65.67,65.72,65.56,65.63,183167.0,61.0985,61.145,60.9962,61.0613,183167.0
2023-08-17 12:10:00,65.63,65.68,65.49,65.56,136364.0,61.0613,61.1078,60.9311,60.9962,136364.0
2023-08-17 12:15:00,65.56,65.71,65.54,65.68,144324.0,60.9962,61.1357,60.9776,61.1078,144324.0
2023-08-17 12:20:00,65.69,65.9,65.56,65.9,240294.0,61.1171,61.3125,60.9962,61.3125,240294.0
2023-08-17 12:25:00,65.9,66.2,65.9,66.1,229819.0,61.3125,61.5916,61.3125,61.4986,229819.0
2023-08-17 12:30:00,66.1,66.33,66.1,66.22,191443.0,61.4986,61.7126,61.4986,61.6102,191443.0
2023-08-17 12:35:00,66.21,66.31,66.16,66.26,165327.0,61.6009,61.694,61.5544,61.6474,165327.0
2023-08-17 12:40:00,66.25,66.26,66.02,66.05,154667.0,61.6381,61.6474,61.4242,61.4521,154667.0
2023-08-17 12:45:00,66.03,66.07,65.84,66.0,218642.0,61.4335,61.4707,61.2567,61.4055,218642.0
2023-08-17 12:50:00,65.99,66.09,65.96,66.02,270300.0,61.3962,61.4893,61.3683,61.4242,270300.0
2023-08-17 12:55:00,66.03,66.2,65.99,66.14,171819.0,61.4335,61.5916,61.3962,61.5358,171819.0
2023-08-17 13:00:00,66.14,66.2,66.0,66.19,179475.0,61.5358,61.5916,61.4055,61.5823,179475.0
2023-08-17 13:05:00,66.19,66.33,66.17,66.29,242606.0,61.5823,61.7126,61.5637,61.6754,242606.0
2023-08-17 13:10:00,66.3,66.35,65.99,66.12,273765.0,61.6847,61.7312,61.3962,61.5172,273765.0
2023-08-17 13:15:00,66.12,66.16,65.99,66.06,221948.0,61.5172,61.5544,61.3962,61.4614,221948.0
2023-08-17 13:20:00,66.06,66.13,65.99,66.03,221223.0,61.4614,61.5265,61.3962,61.4335,221223.0
2023-08-17 13:25:00,66.03,66.3,66.03,66.14,243142.0,61.4335,61.6847,61.4335,61.5358,243142.0
2023-08-17 13:30:00,66.14,66.17,66.01,66.03,232679.0,61.5358,61.5637,61.4149,61.4335,232679.0
2023-08-17 13:35:00,66.03,66.05,65.59,65.6,313880.0,61.4335,61.4521,61.0241,61.0334,313880.0
2023-08-17 13:40:00,65.59,65.64,65.49,65.61,493405.0,61.0241,61.0706,60.9311,61.0427,493405.0
2023-08-17 13:45:00,65.61,65.74,65.57,65.67,243914.0,61.0427,61.1636,61.0055,61.0985,243914.0
2023-08-17 13:50:00,65.66,65.68,65.51,65.62,252972.0,61.0892,61.1078,60.9497,61.052,252972.0
2023-08-17 13:55:00,65.62,65.71,65.52,65.59,210420.0,61.052,61.1357,60.959,61.0241,210420.0
2023-08-17 14:00:00,65.59,65.79,65.53,65.75,238056.0,61.0241,61.2102,60.9683,61.173,238056.0
2023-08-17 14:05:00,65.74,65.99,65.66,65.99,208797.0,61.1636,61.3962,61.0892,61.3962,208797.0
2023-08-17 14:10:00,65.99,66.08,65.94,66.03,186663.0,61.3962,61.48,61.3497,61.4335,186663.0
2023-08-17 14:15:00,66.03,66.1,65.99,66.06,255417.0,61.4335,61.4986,61.3962,61.4614,255417.0
2023-08-17 14:20:00,66.06,66.15,65.89,66.11,322199.0,61.4614,61.5451,61.3032,61.5079,322199.0
2023-08-17 14:25:00,66.11,66.25,66.06,66.25,248055.0,61.5079,61.6381,61.4614,61.6381,248055.0
2023-08-17 14:30:00,66.25,66.39,66.19,66.25,382610.0,61.6381,61.7684,61.5823,61.6381,382610.0
2023-08-17 14:35:00,66.25,66.43,66.2,66.4,218478.0,61.6381,61.8056,61.5916,61.7777,218478.0
2023-08-17 14:40:00,66.41,66.51,66.35,66.41,332208.0,61.787,61.88,61.7312,61.787,332208.0
2023-08-17 14:45:00,66.42,66.53,66.22,66.25,351397.0,61.7963,61.8987,61.6102,61.6381,351397.0
2023-08-17 14:50:00,66.25,67.2,66.0,66.59,1771081.0,61.6381,62.522,61.4055,61.9545,1771081.0
2023-08-17 14:55:00,66.61,67.09,66.21,66.32,878761.0,61.9731,62.4197,61.6009,61.7033,878761.0
2023-08-17 15:00:00,66.29,66.33,65.82,65.97,582898.0,61.6754,61.7126,61.2381,61.3776,582898.0
2023-08-17 15:05:00,65.97,66.39,65.96,66.11,368497.0,61.3776,61.7684,61.3683,61.5079,368497.0
2023-08-17 15:10:00,66.11,66.4,65.92,66.37,316803.0,61.5079,61.7777,61.3311,61.7498,316803.0
2023-08-17 15:15:00,66.38,66.44,66.25,66.36,299666.0,61.7591,61.8149,61.6381,61.7405,299666.0
2023-08-17 15:20:00,66.38,66.56,66.23,66.49,371254.0,61.7591,61.9266,61.6195,61.8614,371254.0
2023-08-17 15:25:00,66.5,66.59,66.42,66.52,296172.0,61.8707,61.9545,61.7963,61.8893,296172.0
2023-08-17 15:30:00,66.52,66.66,66.49,66.61,383016.0,61.8893,62.0196,61.8614,61.9731,383016.0
2023-08-17 15:35:00,66.61,66.76,66.55,66.7,387826.0,61.9731,62.1126,61.9173,62.0568,387826.0
2023-08-17 15:40:00,66.7,66.78,66.54,66.54,513810.0,62.0568,62.1312,61.908,61.908,513810.0
2023-08-17 15:45:00,66.54,66.66,66.43,66.59,567295.0,61.908,62.0196,61.8056,61.9545,567295.0
2023-08-17 15:50:00,66.59,66.85,66.57,66.67,843584.0,61.9545,62.1964,61.9359,62.0289,843584.0
2023-08-17 15:55:00,66.67,66.81,66.63,66.8,1555463.0,62.0289,62.1592,61.9917,62.1499,1555463.0
2023-08-18 09:30:00,66.8,67.46,66.67,67.46,787510.0,62.1499,62.7639,62.0289,62.7639,787510.0
2023-08-18 09:35:00,67.47,67.75,67.36,67.54,385152.0,62.7732,63.0337,62.6709,62.8383,385152.0
2023-08-18 09:40:00,67.55,67.75,67.45,67.65,307195.0,62.8476,63.0337,62.7546,62.9407,307195.0
2023-08-18 09:45:00,67.65,67.68,67.21,67.23,279963.0,62.9407,62.9686,62.5313,62.5499,279963.0
2023-08-18 09:50:00,67.23,67.3,67.07,67.14,223693.0,62.5499,62.6151,62.4011,62.4662,223693.0
2023-08-18 09:55:00,67.13,67.14,66.87,66.98,218064.0,62.4569,62.4662,62.215,62.3173,218064.0
2023-08-18 10:00:00,66.98,67.09,66.88,67.01,238240.0,62.3173,62.4197,62.2243,62.3452,238240.0
2023-08-18 10:05:00,67.01,67.12,66.96,67.08,263047.0,62.3452,62.4476,62.2987,62.4104,263047.0
2023-08-18 10:10:00,67.08,67.09,66.71,66.72,204056.0,62.4104,62.4197,62.0661,62.0754,204056.0
2023-08-18 10:15:00,66.72,67.07,66.65,67.0,192204.0,62.0754,62.4011,62.0103,62.3359,192204.0
2023-08-18 10:20:00,66.99,67.1,66.91,67.03,118287.0,62.3266,62.429,62.2522,62.3638,118287.0
2023-08-18 10:25:00,67.03,67.2,67.02,67.13,121888.0,62.3638,62.522,62.3545,62.4569,121888.0
2023-08-18 10:30:00,67.12,67.18,67.01,67.17,86586.0,62.4476,62.5034,62.3452,62.4941,86586.0
2023-08-18 10:35:00,67.17,67.17,66.96,66.99,76721.0,62.4941,62.4941,62.2987,62.3266,76721.0
2023-08-18 10:40:00,66.98,67.1,66.91,67.1,89957.0,62.3173,62.429,62.2522,62.429,89957.0
2023-08-18 10:45:00,67.1,67.13,67.03,67.13,100650.0,62.429,62.4569,62.3638,62.4569,100650.0
2023-08-18 10:50:00,67.13,67.32,67.11,67.26,99705.0,62.4569,62.6337,62.4383,62.5778,99705.0
2023-08-18 10:55:00,67.25,67.32,67.17,67.25,105203.0,62.5685,62.6337,62.4941,62.5685,105203.0
2023-08-18 11:00:00,67.26,67.31,67.13,67.15,73009.0,62.5778,62.6244,62.4569,62.4755,73009.0
2023-08-18 11:05:00,67.14,67.14,67.02,67.03,69913.0,62.4662,62.4662,62.3545,62.3638,69913.0
2023-08-18 11:10:00,67.03,67.11,66.99,67.11,84577.0,62.3638,62.4383,62.3266,62.4383,84577.0
2023-08-18 11:15:00,67.1,67.11,67.0,67.08,103415.0,62.429,62.4383,62.3359,62.4104,103415.0
2023-08-18 11:20:00,67.08,67.24,67.08,67.13,97464.0,62.4104,62.5592,62.4104,62.4569,97464.0
2023-08-18 11:25:00,67.13,67.29,67.11,67.24,78558.0,62.4569,62.6057,62.4383,62.5592,78558.0
2023-08-18 11:30:00,67.24,67.43,67.24,67.42,101595.0,62.5592,62.736,62.5592,62.7267,101595.0
2023-08-18 11:35:00,67.43,67.47,67.3,67.34,156170.0,62.736,62.7732,62.6151,62.6523,156170.0
2023-08-18 11:40:00,67.34,67.46,67.28,67.39,67525.0,62.6523,62.7639,62.5964,62.6988,67525.0
2023-08-18 11:45:00,67.39,67.43,67.32,67.41,48788.0,62.6988,62.736,62.6337,62.7174,48788.0
2023-08-18 11:50:00,67.41,67.44,67.3,67.41,83259.0,62.7174,62.7453,62.6151,62.7174,83259.0
2023-08-18 11:55:00,67.41,67.54,67.4,67.53,69163.0,62.7174,62.8383,62.7081,62.829,69163.0
2023-08-18 12:00:00,67.54,67.54,67.42,67.43,109902.0,62.8383,62.8383,62.7267,62.736,109902.0
2023-08-18 12:05:00,67.44,67.45,67.39,67.44,52357.0,62.7453,62.7546,62.6988,62.7453,52357.0
2023-08-18 12:10:00,67.43,67.45,67.32,67.34,60361.0,62.736,62.7546,62.6337,62.6523,60361.0
2023-08-18 12:15:00,67.34,67.48,67.31,67.45,60676.0,62.6523,62.7825,62.6244,62.7546,60676.0
2023-08-18 12:20:00,67.45,67.47,67.39,67.45,68209.0,62.7546,62.7732,62.6988,62.7546,68209.0
2023-08-18 12:25:00,67.45,67.46,67.34,67.38,73148.0,62.7546,62.7639,62.6523,62.6895,73148.0
2023-08-18 12:30:00,67.37,67.38,67.31,67.36,87061.0,62.6802,62.6895,62.6244,62.6709,87061.0
2023-08-18 12:35:00,67.35,67.39,67.31,67.34,70197.0,62.6616,62.6988,62.6244,62.6523,70197.0
2023-08-18 12:40:00,67.33,67.33,67.25,67.26,59374.0,62.643,62.643,62.5685,62.5778,59374.0
2023-08-18 12:45:00,67.26,67.33,67.24,67.28,54249.0,62.5778,62.643,62.5592,62.5964,54249.0
2023-08-18 12:50:00,67.28,67.36,67.24,67.29,155670.0,62.5964,62.6709,62.5592,62.6057,155670.0
2023-08-18 12:55:00,67.3,67.3,67.19,67.21,88760.0,62.6151,62.6151,62.5127,62.5313,88760.0
2023-08-18 13:00:00,67.2,67.2,67.06,67.09,66949.0,62.522,62.522,62.3918,62.4197,66949.0
2023-08-18 13:05:00,67.09,67.13,67.05,67.1,68307.0,62.4197,62.4569,62.3825,62.429,68307.0
2023-08-18 13:10:00,67.11,67.12,67.04,67.04,53438.0,62.4383,62.4476,62.3731,62.3731,53438.0
2023-08-18 13:15:00,67.03,67.04,66.96,67.01,122560.0,62.3638,62.3731,62.2987,62.3452,122560.0
2023-08-18 13:20:00,67.0,67.03,66.97,66.98,92995.0,62.3359,62.3638,62.308,62.3173,92995.0
2023-08-18 13:25:00,66.98,67.02,66.9,67.0,88037.0,62.3173,62.3545,62.2429,62.3359,88037.0
2023-08-18 13:30:00,67.01,67.06,67.0,67.03,67123.0,62.3452,62.3918,62.3359,62.3638,67123.0
2023-08-18 13:35:00,67.03,67.12,67.01,67.09,50348.0,62.3638,62.4476,62.3452,62.4197,50348.0
2023-08-18 13:40:00,67.09,67.18,67.05,67.15,63495.0,62.4197,62.5034,62.3825,62.4755,63495.0
2023-08-18 13:45:00,67.15,67.2,67.08,67.13,88888.0,62.4755,62.522,62.4104,62.4569,88888.0
2023-08-18 13:50:00,67.13,67.16,67.07,67.11,66519.0,62.4569,62.4848,62.4011,62.4383,66519.0
2023-08-18 13:55:00,67.12,67.13,67.09,67.11,71646.0,62.4476,62.4569,62.4197,62.4383,71646.0
2023-08-18 14:00:00,67.11,67.18,67.07,67.17,77326.0,62.4383,62.5034,62.4011,62.4941,77326.0
2023-08-18 14:05:00,67.18,67.18,67.05,67.06,77755.0,62.5034,62.5034,62.3825,62.3918,77755.0
2023-08-18 14:10:00,67.06,67.06,66.91,66.93,139131.0,62.3918,62.3918,62.2522,62.2708,139131.0
2023-08-18 14:15:00,66.93,67.03,66.89,67.01,77737.0,62.2708,62.3638,62.2336,62.3452,77737.0
2023-08-18 14:20:00,67.01,67.05,66.93,66.98,85213.0,62.3452,62.3825,62.2708,62.3173,85213.0
2023-08-18 14:25:00,66.98,67.05,66.94,67.05,76585.0,62.3173,62.3825,62.2801,62.3825,76585.0
2023-08-18 14:30:00,67.05,67.11,66.99,67.09,99582.0,62.3825,62.4383,62.3266,62.4197,99582.0
2023-08-18 14:35:00,67.09,67.13,67.0,67.05,68760.0,62.4197,62.4569,62.3359,62.3825,68760.0
2023-08-18 14:40:00,67.05,67.08,66.99,67.0,126467.0,62.3825,62.4104,62.3266,62.3359,126467.0
2023-08-18 14:45:00,67.0,67.04,66.95,66.97,113984.0,62.3359,62.3731,62.2894,62.308,113984.0
2023-08-18 14:50:00,66.96,66.99,66.92,66.95,73810.0,62.2987,62.3266,62.2615,62.2894,73810.0
2023-08-18 14:55:00,66.95,66.97,66.83,66.87,174490.0,62.2894,62.308,62.1778,62.215,174490.0
2023-08-18 15:00:00,66.87,66.93,66.8,66.91,128070.0,62.215,62.2708,62.1499,62.2522,128070.0
2023-08-18 15:05:00,66.92,66.93,66.84,66.84,111442.0,62.2615,62.2708,62.1871,62.1871,111442.0
2023-08-18 15:10:00,66.84,66.88,66.8,66.84,145707.0,62.1871,62.2243,62.1499,62.1871,145707.0
2023-08-18 15:15:00,66.84,66.84,66.7,66.74,148853.0,62.1871,62.1871,62.0568,62.094,148853.0
2023-08-18 15:20:00,66.74,66.8,66.65,66.65,150487.0,62.094,62.1499,62.0103,62.0103,150487.0
2023-08-18 15:25:00,66.66,66.73,66.59,66.68,161585.0,62.0196,62.0847,61.9545,62.0382,161585.0
2023-08-18 15:30:00,66.67,66.78,66.65,66.66,173936.0,62.0289,62.1312,62.0103,62.0196,173936.0
2023-08-18 15:35:00,66.66,66.68,66.53,66.59,159427.0,62.0196,62.0382,61.8987,61.9545,159427.0
2023-08-18 15:40:00,66.59,66.73,66.56,66.68,182315.0,61.9545,62.0847,61.9266,62.0382,182315.0
2023-08-18 15:45:00,66.69,66.86,66.68,66.77,200225.0,62.0475,62.2057,62.0382,62.1219,200225.0
2023-08-18 15:50:00,66.78,66.82,66.7,66.72,347981.0,62.1312,62.1685,62.0568,62.0754,347981.0
2023-08-18 15:55:00,66.72,66.87,66.67,66.85,602294.0,62.0754,62.215,62.0289,62.1964,602294.0
2023-08-21 09:30:00,66.6,66.95,66.26,66.88,266711.0,61.9638,62.2894,61.6474,62.2243,266711.0
2023-08-21 09:35:00,66.89,66.89,66.58,66.74,91301.0,62.2336,62.2336,61.9452,62.094,91301.0
2023-08-21 09:40:00,66.74,66.9,66.73,66.79,131064.0,62.094,62.2429,62.0847,62.1406,131064.0
2023-08-21 09:45:00,66.77,67.0,66.76,66.91,84381.0,62.1219,62.3359,62.1126,62.2522,84381.0
2023-08-21 09:50:00,66.9,67.1,66.79,67.0,101167.0,62.2429,62.429,62.1406,62.3359,101167.0
2023-08-21 09:55:00,67.0,67.1,66.88,67.01,117079.0,62.3359,62.429,62.2243,62.3452,117079.0
2023-08-21 10:00:00,67.01,67.05,66.83,66.9,112624.0,62.3452,62.3825,62.1778,62.2429,112624.0
2023-08-21 10:05:00,66.88,66.9,66.75,66.81,82233.0,62.2243,62.2429,62.1033,62.1592,82233.0
2023-08-21 10:10:00,66.81,67.06,66.8,67.04,109292.0,62.1592,62.3918,62.1499,62.3731,109292.0
2023-08-21 10:15:00,67.02,67.07,66.92,66.92,119590.0,62.3545,62.4011,62.2615,62.2615,119590.0
2023-08-21 10:20:00,66.92,67.08,66.87,67.05,117205.0,62.2615,62.4104,62.215,62.3825,117205.0
2023-08-21 10:25:00,67.05,67.17,67.0,67.08,221427.0,62.3825,62.4941,62.3359,62.4104,221427.0
2023-08-21 10:30:00,67.08,67.17,67.07,67.13,80991.0,62.4104,62.4941,62.4011,62.4569,80991.0
2023-08-21 10:35:00,67.14,67.17,66.94,66.97,70976.0,62.4662,62.4941,62.2801,62.308,70976.0
2023-08-21 10:40:00,66.95,67.09,66.93,67.04,51897.0,62.2894,62.4197,62.2708,62.3731,51897.0
2023-08-21 10:45:00,67.05,67.08,67.01,67.03,42522.0,62.3825,62.4104,62.3452,62.3638,42522.0
2023-08-21 10:50:00,67.03,67.11,66.95,66.97,80634.0,62.3638,62.4383,62.2894,62.308,80634.0
2023-08-21 10:55:00,66.98,67.06,66.89,67.04,170397.0,62.3173,62.3918,62.2336,62.3731,170397.0
2023-08-21 11:00:00,67.06,67.11,67.03,67.06,53080.0,62.3918,62.4383,62.3638,62.3918,53080.0
2023-08-21 11:05:00,67.07,67.14,67.04,67.05,66936.0,62.4011,62.4662,62.3731,62.3825,66936.0
2023-08-21 11:10:00,67.04,67.07,66.92,66.97,150496.0,62.3731,62.4011,62.2615,62.308,150496.0
2023-08-21 11:15:00,66.97,67.05,66.94,67.05,40981.0,62.308,62.3825,62.2801,62.3825,40981.0
2023-08-21 11:20:00,67.05,67.09,66.91,66.92,66690.0,62.3825,62.4197,62.2522,62.2615,66690.0
2023-08-21 11:25:00,66.93,67.0,66.85,66.87,45124.0,62.2708,62.3359,62.1964,62.215,45124.0
2023-08-21 11:30:00,66.87,67.02,66.87,67.02,73916.0,62.215,62.3545,62.215,62.3545,73916.0
2023-08-21 11:35:00,67.02,67.02,66.91,66.98,40621.0,62.3545,62.3545,62.2522,62.3173,40621.0
2023-08-21 11:40:00,66.98,67.02,66.97,67.0,39703.0,62.3173,62.3545,62.308,62.3359,39703.0
2023-08-21 11:45:00,66.99,67.01,66.79,66.8,91980.0,62.3266,62.3452,62.1406,62.1499,91980.0
2023-08-21 11:50:00,66.8,66.85,66.75,66.79,32547.0,62.1499,62.1964,62.1033,62.1406,32547.0
2023-08-21 11:55:00,66.78,66.94,66.78,66.92,36953.0,62.1312,62.2801,62.1312,62.2615,36953.0
2023-08-21 12:00:00,66.92,66.95,66.85,66.91,46024.0,62.2615,62.2894,62.1964,62.2522,46024.0
2023-08-21 12:05:00,66.92,66.96,66.86,66.87,32202.0,62.2615,62.2987,62.2057,62.215,32202.0
2023-08-21 12:10:00,66.86,66.9,66.81,66.9,28457.0,62.2057,62.2429,62.1592,62.2429,28457.0
2023-08-21 12:15:00,66.9,66.99,66.9,66.96,43158.0,62.2429,62.3266,62.2429,62.2987,43158.0
2023-08-21 12:20:00,66.95,67.0,66.92,66.95,32087.0,62.2894,62.3359,62.2615,62.2894,32087.0
2023-08-21 12:25:00,66.95,66.98,66.9,66.98,27426.0,62.2894,62.3173,62.2429,62.3173,27426.0
2023-08-21 12:30:00,66.98,67.0,66.92,66.97,32660.0,62.3173,62.3359,62.2615,62.308,32660.0
2023-08-21 12:35:00,66.95,66.96,66.84,66.84,55954.0,62.2894,62.2987,62.1871,62.1871,55954.0
2023-08-21 12:40:00,66.84,66.88,66.82,66.85,29477.0,62.1871,62.2243,62.1685,62.1964,29477.0
2023-08-21 12:45:00,66.85,66.88,66.82,66.85,30288.0,62.1964,62.2243,62.1685,62.1964,30288.0
2023-08-21 12:50:00,66.85,66.85,66.74,66.75,64663.0,62.1964,62.1964,62.094,62.1033,64663.0
2023-08-21 12:55:00,66.75,66.8,66.71,66.8,44435.0,62.1033,62.1499,62.0661,62.1499,44435.0
2023-08-21 13:00:00,66.81,66.83,66.77,66.79,31623.0,62.1592,62.1778,62.1219,62.1406,31623.0
2023-08-21 13:05:00,66.78,66.86,66.74,66.84,39645.0,62.1312,62.2057,62.094,62.1871,39645.0
2023-08-21 13:10:00,66.84,66.86,66.75,66.76,28478.0,62.1871,62.2057,62.1033,62.1126,28478.0
2023-08-21 13:15:00,66.76,66.82,66.75,66.8,42122.0,62.1126,62.1685,62.1033,62.1499,42122.0
2023-08-21 13:20:00,66.81,66.87,66.79,66.84,27919.0,62.1592,62.215,62.1406,62.1871,27919.0
2023-08-21 13:25:00,66.84,66.89,66.82,66.88,42028.0,62.1871,62.2336,62.1685,62.2243,42028.0
2023-08-21 13:30:00,66.88,66.95,66.85,66.92,52905.0,62.2243,62.2894,62.1964,62.2615,52905.0
2023-08-21 13:35:00,66.92,66.98,66.91,66.96,29785.0,62.2615,62.3173,62.2522,62.2987,29785.0
2023-08-21 13:40:00,66.96,67.0,66.94,66.97,34489.0,62.2987,62.3359,62.2801,62.308,34489.0
2023-08-21 13:45:00,66.97,66.98,66.94,66.98,25570.0,62.308,62.3173,62.2801,62.3173,25570.0
2023-08-21 13:50:00,66.97,67.0,66.95,66.95,23993.0,62.308,62.3359,62.2894,62.2894,23993.0
2023-08-21 13:55:00,66.95,66.97,66.88,66.95,48316.0,62.2894,62.308,62.2243,62.2894,48316.0
2023-08-21 14:00:00,66.95,66.99,66.93,66.98,31095.0,62.2894,62.3266,62.2708,62.3173,31095.0
2023-08-21 14:05:00,66.98,67.03,66.95,67.0,54244.0,62.3173,62.3638,62.2894,62.3359,54244.0
2023-08-21 14:10:00,67.0,67.1,66.99,67.09,45859.0,62.3359,62.429,62.3266,62.4197,45859.0
2023-08-21 14:15:00,67.09,67.11,66.92,66.96,62390.0,62.4197,62.4383,62.2615,62.2987,62390.0
2023-08-21 14:20:00,66.97,67.02,66.95,66.98,53630.0,62.308,62.3545,62.2894,62.3173,53630.0
2023-08-21 14:25:00,66.98,66.99,66.91,66.94,55121.0,62.3173,62.3266,62.2522,62.2801,55121.0
2023-08-21 14:30:00,66.95,66.99,66.93,66.94,35999.0,62.2894,62.3266,62.2708,62.2801,35999.0
2023-08-21 14:35:00,66.94,66.98,66.9,66.96,33179.0,62.2801,62.3173,62.2429,62.2987,33179.0
2023-08-21 14:40:00,66.95,67.01,66.94,66.94,38920.0,62.2894,62.3452,62.2801,62.2801,38920.0
2023-08-21 14:45:00,66.93,67.01,66.92,67.01,33408.0,62.2708,62.3452,62.2615,62.3452,33408.0
2023-08-21 14:50:00,67.01,67.01,66.89,66.9,41144.0,62.3452,62.3452,62.2336,62.2429,41144.0
2023-08-21 14:55:00,66.92,66.92,66.89,66.91,31452.0,62.2615,62.2615,62.2336,62.2522,31452.0
2023-08-21 15:00:00,66.92,66.97,66.92,66.95,47059.0,62.2615,62.308,62.2615,62.2894,47059.0
2023-08-21 15:05:00,66.95,66.97,66.92,66.95,44133.0,62.2894,62.308,62.2615,62.2894,44133.0
2023-08-21 15:10:00,66.95,66.97,66.88,66.89,36590.0,62.2894,62.308,62.2243,62.2336,36590.0
2023-08-21 15:15:00,66.9,66.99,66.89,66.98,49224.0,62.2429,62.3266,62.2336,62.3173,49224.0
2023-08-21 15:20:00,66.97,66.99,66.92,66.99,57722.0,62.308,62.3266,62.2615,62.3266,57722.0
2023-08-21 15:25:00,67.0,67.06,66.96,66.97,76733.0,62.3359,62.3918,62.2987,62.308,76733.0
2023-08-21 15:30:00,66.97,67.02,66.95,66.95,60060.0,62.308,62.3545,62.2894,62.2894,60060.0
2023-08-21 15:35:00,66.95,66.96,66.88,66.91,192070.0,62.2894,62.2987,62.2243,62.2522,192070.0
2023-08-21 15:40:00,66.92,67.12,66.91,67.09,117107.0,62.2615,62.4476,62.2522,62.4197,117107.0
2023-08-21 15:45:00,67.09,67.1,67.0,67.06,74022.0,62.4197,62.429,62.3359,62.3918,74022.0
2023-08-21 15:50:00,67.06,67.13,67.02,67.13,117438.0,62.3918,62.4569,62.3545,62.4569,117438.0
2023-08-21 15:55:00,67.13,67.14,67.06,67.09,424381.0,62.4569,62.4662,62.3918,62.4197,424381.0
2023-08-22 09:30:00,66.99,67.29,66.89,67.14,161777.0,62.3266,62.6057,62.2336,62.4662,161777.0
2023-08-22 09:35:00,67.21,67.48,67.21,67.39,67039.0,62.5313,62.7825,62.5313,62.6988,67039.0
2023-08-22 09:40:00,67.38,67.5,67.29,67.38,95766.0,62.6895,62.8011,62.6057,62.6895,95766.0
2023-08-22 09:45:00,67.35,67.46,67.21,67.3,96419.0,62.6616,62.7639,62.5313,62.6151,96419.0
2023-08-22 09:50:00,67.3,67.48,67.26,67.48,59993.0,62.6151,62.7825,62.5778,62.7825,59993.0
2023-08-22 09:55:00,67.48,67.54,67.37,67.46,76628.0,62.7825,62.8383,62.6802,62.7639,76628.0
2023-08-22 10:00:00,67.45,67.7,67.42,67.69,77923.0,62.7546,62.9872,62.7267,62.9779,77923.0
2023-08-22 10:05:00,67.7,67.7,67.47,67.51,80287.0,62.9872,62.9872,62.7732,62.8104,80287.0
2023-08-22 10:10:00,67.51,67.59,67.43,67.54,54535.0,62.8104,62.8849,62.736,62.8383,54535.0
2023-08-22 10:15:00,67.54,67.57,67.4,67.49,56309.0,62.8383,62.8663,62.7081,62.7918,56309.0
2023-08-22 10:20:00,67.48,67.56,67.46,67.51,37446.0,62.7825,62.857,62.7639,62.8104,37446.0
2023-08-22 10:25:00,67.51,67.58,67.47,67.55,71460.0,62.8104,62.8756,62.7732,62.8476,71460.0
2023-08-22 10:30:00,67.56,67.66,67.56,67.63,46468.0,62.857,62.95,62.857,62.9221,46468.0
2023-08-22 10:35:00,67.62,67.7,67.61,67.64,45005.0,62.9128,62.9872,62.9035,62.9314,45005.0
2023-08-22 10:40:00,67.66,67.66,67.58,67.62,42528.0,62.95,62.95,62.8756,62.9128,42528.0
2023-08-22 10:45:00,67.61,67.62,67.5,67.5,42065.0,62.9035,62.9128,62.8011,62.8011,42065.0
2023-08-22 10:50:00,67.51,67.52,67.36,67.37,110293.0,62.8104,62.8197,62.6709,62.6802,110293.0
2023-08-22 10:55:00,67.38,67.38,67.27,67.31,47506.0,62.6895,62.6895,62.5871,62.6244,47506.0
2023-08-22 11:00:00,67.31,67.35,67.22,67.24,36183.0,62.6244,62.6616,62.5406,62.5592,36183.0
2023-08-22 11:05:00,67.24,67.26,67.1,67.12,37578.0,62.5592,62.5778,62.429,62.4476,37578.0
2023-08-22 11:10:00,67.13,67.18,67.1,67.14,39515.0,62.4569,62.5034,62.429,62.4662,39515.0
2023-08-22 11:15:00,67.15,67.16,67.05,67.06,32874.0,62.4755,62.4848,62.3825,62.3918,32874.0
2023-08-22 11:20:00,67.06,67.12,67.05,67.09,26680.0,62.3918,62.4476,62.3825,62.4197,26680.0
2023-08-22 11:25:00,67.09,67.13,66.94,66.97,39270.0,62.4197,62.4569,62.2801,62.308,39270.0
2023-08-22 11:30:00,66.97,67.05,66.94,67.05,66982.0,62.308,62.3825,62.2801,62.3825,66982.0
2023-08-22 11:35:00,67.06,67.07,66.85,66.85,36168.0,62.3918,62.4011,62.1964,62.1964,36168.0
2023-08-22 11:40:00,66.86,66.88,66.8,66.82,50016.0,62.2057,62.2243,62.1499,62.1685,50016.0
2023-08-22 11:45:00,66.82,66.86,66.76,66.76,55372.0,62.1685,62.2057,62.1126,62.1126,55372.0
2023-08-22 11:50:00,66.77,66.91,66.76,66.91,34423.0,62.1219,62.2522,62.1126,62.2522,34423.0
2023-08-22 11:55:00,66.9,66.91,66.75,66.75,40508.0,62.2429,62.2522,62.1033,62.1033,40508.0
2023-08-22 12:00:00,66.75,66.9,66.73,66.87,44028.0,62.1033,62.2429,62.0847,62.215,44028.0
2023-08-22 12:05:00,66.88,66.91,66.84,66.9,16415.0,62.2243,62.2522,62.1871,62.2429,16415.0
2023-08-22 12:10:00,66.93,66.98,66.9,66.97,39758.0,62.2708,62.3173,62.2429,62.308,39758.0
2023-08-22 12:15:00,66.97,66.98,66.92,66.94,25987.0,62.308,62.3173,62.2615,62.2801,25987.0
2023-08-22 12:20:00,66.94,67.03,66.92,67.01,47942.0,62.2801,62.3638,62.2615,62.3452,47942.0
2023-08-22 12:25:00,67.0,67.15,66.99,67.12,43459.0,62.3359,62.4755,62.3266,62.4476,43459.0
2023-08-22 12:30:00,67.12,67.18,67.1,67.17,18258.0,62.4476,62.5034,62.429,62.4941,18258.0
2023-08-22 12:35:00,67.17,67.24,67.15,67.17,20909.0,62.4941,62.5592,62.4755,62.4941,20909.0
2023-08-22 12:40:00,67.19,67.23,67.19,67.21,9088.0,62.5127,62.5499,62.5127,62.5313,9088.0
2023-08-22 12:45:00,67.21,67.24,67.19,67.22,28144.0,62.5313,62.5592,62.5127,62.5406,28144.0
2023-08-22 12:50:00,67.22,67.28,67.19,67.28,49389.0,62.5406,62.5964,62.5127,62.5964,49389.0
2023-08-22 12:55:00,67.27,67.32,67.23,67.25,45886.0,62.5871,62.6337,62.5499,62.5685,45886.0
2023-08-22 13:00:00,67.25,67.27,67.21,67.25,72130.0,62.5685,62.5871,62.5313,62.5685,72130.0
2023-08-22 13:05:00,67.25,67.3,67.18,67.28,33514.0,62.5685,62.6151,62.5034,62.5964,33514.0
2023-08-22 13:10:00,67.28,67.3,67.21,67.22,34664.0,62.5964,62.6151,62.5313,62.5406,34664.0
2023-08-22 13:15:00,67.23,67.27,67.19,67.23,44231.0,62.5499,62.5871,62.5127,62.5499,44231.0
2023-08-22 13:20:00,67.23,67.26,67.18,67.21,37891.0,62.5499,62.5778,62.5034,62.5313,37891.0
2023-08-22 13:25:00,67.21,67.23,67.17,67.2,58356.0,62.5313,62.5499,62.4941,62.522,58356.0
2023-08-22 13:30:00,67.2,67.26,67.19,67.26,29829.0,62.522,62.5778,62.5127,62.5778,29829.0
2023-08-22 13:35:00,67.26,67.33,67.25,67.31,33965.0,62.5778,62.643,62.5685,62.6244,33965.0
2023-08-22 13:40:00,67.31,67.34,67.27,67.28,35898.0,62.6244,62.6523,62.5871,62.5964,35898.0
2023-08-22 13:45:00,67.28,67.32,67.25,67.26,29704.0,62.5964,62.6337,62.5685,62.5778,29704.0
2023-08-22 13:50:00,67.25,67.32,67.25,67.31,34662.0,62.5685,62.6337,62.5685,62.6244,34662.0
2023-08-22 13:55:00,67.3,67.35,67.28,67.33,30477.0,62.6151,62.6616,62.5964,62.643,30477.0
2023-08-22 14:00:00,67.33,67.39,67.27,67.37,44219.0,62.643,62.6988,62.5871,62.6802,44219.0
2023-08-22 14:05:00,67.37,67.37,67.33,67.34,35702.0,62.6802,62.6802,62.643,62.6523,35702.0
2023-08-22 14:10:00,67.34,67.35,67.27,67.3,32860.0,62.6523,62.6616,62.5871,62.6151,32860.0
2023-08-22 14:15:00,67.3,67.31,67.26,67.28,38796.0,62.6151,62.6244,62.5778,62.5964,38796.0
2023-08-22 14:20:00,67.28,67.31,67.25,67.27,50095.0,62.5964,62.6244,62.5685,62.5871,50095.0
2023-08-22 14:25:00,67.28,67.31,67.24,67.29,65521.0,62.5964,62.6244,62.5592,62.6057,65521.0
2023-08-22 14:30:00,67.29,67.32,67.24,67.27,65276.0,62.6057,62.6337,62.5592,62.5871,65276.0
2023-08-22 14:35:00,67.27,67.33,67.27,67.33,59649.0,62.5871,62.643,62.5871,62.643,59649.0
2023-08-22 14:40:00,67.33,67.34,67.13,67.16,56452.0,62.643,62.6523,62.4569,62.4848,56452.0
2023-08-22 14:45:00,67.16,67.16,67.04,67.05,33523.0,62.4848,62.4848,62.3731,62.3825,33523.0
2023-08-22 14:50:00,67.06,67.07,66.93,66.97,78289.0,62.3918,62.4011,62.2708,62.308,78289.0
2023-08-22 14:55:00,66.97,67.09,66.96,67.09,32190.0,62.308,62.4197,62.2987,62.4197,32190.0
2023-08-22 15:00:00,67.09,67.14,67.08,67.11,35809.0,62.4197,62.4662,62.4104,62.4383,35809.0
2023-08-22 15:05:00,67.1,67.11,67.03,67.06,33651.0,62.429,62.4383,62.3638,62.3918,33651.0
2023-08-22 15:10:00,67.06,67.17,67.06,67.17,53397.0,62.3918,62.4941,62.3918,62.4941,53397.0
2023-08-22 15:15:00,67.17,67.18,67.08,67.09,40925.0,62.4941,62.5034,62.4104,62.4197,40925.0
2023-08-22 15:20:00,67.09,67.15,67.08,67.12,42980.0,62.4197,62.4755,62.4104,62.4476,42980.0
2023-08-22 15:25:00,67.12,67.17,67.07,67.12,41269.0,62.4476,62.4941,62.4011,62.4476,41269.0
2023-08-22 15:30:00,67.12,67.13,67.02,67.05,57252.0,62.4476,62.4569,62.3545,62.3825,57252.0
2023-08-22 15:35:00,67.04,67.06,67.0,67.03,61359.0,62.3731,62.3918,62.3359,62.3638,61359.0
2023-08-22 15:40:00,67.03,67.14,67.02,67.11,53521.0,62.3638,62.4662,62.3545,62.4383,53521.0
2023-08-22 15:45:00,67.12,67.12,67.01,67.02,69559.0,62.4476,62.4476,62.3452,62.3545,69559.0
2023-08-22 15:50:00,67.01,67.09,67.01,67.02,116291.0,62.3452,62.4197,62.3452,62.3545,116291.0
2023-08-22 15:55:00,67.03,67.17,67.01,67.07,442186.0,62.3638,62.4941,62.3452,62.4011,442186.0
2023-08-23 09:30:00,67.23,67.31,67.0,67.31,193823.0,62.5499,62.6244,62.3359,62.6244,193823.0
2023-08-23 09:35:00,67.31,67.48,67.23,67.26,78144.0,62.6244,62.7825,62.5499,62.5778,78144.0
2023-08-23 09:40:00,67.26,67.32,67.22,67.23,59172.0,62.5778,62.6337,62.5406,62.5499,59172.0
2023-08-23 09:45:00,67.23,67.24,67.01,67.06,72479.0,62.5499,62.5592,62.3452,62.3918,72479.0
2023-08-23 09:50:00,67.06,67.09,66.8,66.82,62609.0,62.3918,62.4197,62.1499,62.1685,62609.0
2023-08-23 09:55:00,66.83,66.95,66.81,66.93,94339.0,62.1778,62.2894,62.1592,62.2708,94339.0
2023-08-23 10:00:00,66.93,67.03,66.93,66.95,84454.0,62.2708,62.3638,62.2708,62.2894,84454.0
2023-08-23 10:05:00,66.95,67.1,66.91,67.0,70338.0,62.2894,62.429,62.2522,62.3359,70338.0
2023-08-23 10:10:00,67.01,67.05,66.97,67.03,61812.0,62.3452,62.3825,62.308,62.3638,61812.0
2023-08-23 10:15:00,67.04,67.07,66.89,67.03,156839.0,62.3731,62.4011,62.2336,62.3638,156839.0
2023-08-23 10:20:00,67.05,67.05,66.8,66.82,70118.0,62.3825,62.3825,62.1499,62.1685,70118.0
2023-08-23 10:25:00,66.82,66.92,66.81,66.84,82486.0,62.1685,62.2615,62.1592,62.1871,82486.0
2023-08-23 10:30:00,66.83,66.84,66.65,66.75,71271.0,62.1778,62.1871,62.0103,62.1033,71271.0
2023-08-23 10:35:00,66.75,66.75,66.61,66.61,61482.0,62.1033,62.1033,61.9731,61.9731,61482.0
2023-08-23 10:40:00,66.61,66.62,66.53,66.58,88337.0,61.9731,61.9824,61.8987,61.9452,88337.0
2023-08-23 10:45:00,66.57,66.6,66.46,66.47,131525.0,61.9359,61.9638,61.8335,61.8428,131525.0
2023-08-23 10:50:00,66.46,66.5,66.41,66.42,54555.0,61.8335,61.8707,61.787,61.7963,54555.0
2023-08-23 10:55:00,66.41,66.47,66.37,66.4,57880.0,61.787,61.8428,61.7498,61.7777,57880.0
2023-08-23 11:00:00,66.4,66.42,66.25,66.26,100245.0,61.7777,61.7963,61.6381,61.6474,100245.0
2023-08-23 11:05:00,66.26,66.37,66.24,66.26,119332.0,61.6474,61.7498,61.6288,61.6474,119332.0
2023-08-23 11:10:00,66.26,66.36,66.23,66.34,71760.0,61.6474,61.7405,61.6195,61.7219,71760.0
2023-08-23 11:15:00,66.35,66.35,66.22,66.25,68278.0,61.7312,61.7312,61.6102,61.6381,68278.0
2023-08-23 11:20:00,66.25,66.3,66.18,66.23,53446.0,61.6381,61.6847,61.573,61.6195,53446.0
2023-08-23 11:25:00,66.24,66.3,66.17,66.27,55381.0,61.6288,61.6847,61.5637,61.6568,55381.0
2023-08-23 11:30:00,66.27,66.31,66.19,66.2,58716.0,61.6568,61.694,61.5823,61.5916,58716.0
2023-08-23 11:35:00,66.2,66.26,66.17,66.23,86484.0,61.5916,61.6474,61.5637,61.6195,86484.0
2023-08-23 11:40:00,66.23,66.26,66.11,66.15,64135.0,61.6195,61.6474,61.5079,61.5451,64135.0
2023-08-23 11:45:00,66.15,66.25,66.13,66.21,39291.0,61.5451,61.6381,61.5265,61.6009,39291.0
2023-08-23 11:50:00,66.22,66.22,66.11,66.12,57230.0,61.6102,61.6102,61.5079,61.5172,57230.0
2023-08-23 11:55:00,66.12,66.12,66.08,66.09,53176.0,61.5172,61.5172,61.48,61.4893,53176.0
2023-08-23 12:00:00,66.09,66.18,66.06,66.17,59787.0,61.4893,61.573,61.4614,61.5637,59787.0
2023-08-23 12:05:00,66.17,66.22,66.12,66.13,63898.0,61.5637,61.6102,61.5172,61.5265,63898.0
2023-08-23 12:10:00,66.13,66.19,66.12,66.17,44825.0,61.5265,61.5823,61.5172,61.5637,44825.0
2023-08-23 12:15:00,66.17,66.17,66.07,66.07,46396.0,61.5637,61.5637,61.4707,61.4707,46396.0
2023-08-23 12:20:00,66.08,66.09,66.03,66.05,78427.0,61.48,61.4893,61.4335,61.4521,78427.0
2023-08-23 12:25:00,66.05,66.11,66.03,66.06,59175.0,61.4521,61.5079,61.4335,61.4614,59175.0
2023-08-23 12:30:00,66.06,66.18,66.04,66.17,59928.0,61.4614,61.573,61.4428,61.5637,59928.0
2023-08-23 12:35:00,66.16,66.21,66.12,66.15,32478.0,61.5544,61.6009,61.5172,61.5451,32478.0
2023-08-23 12:40:00,66.15,66.25,66.15,66.2,84987.0,61.5451,61.6381,61.5451,61.5916,84987.0
2023-08-23 12:45:00,66.2,66.23,66.19,66.2,38663.0,61.5916,61.6195,61.5823,61.5916,38663.0
2023-08-23 12:50:00,66.2,66.22,66.16,66.22,50863.0,61.5916,61.6102,61.5544,61.6102,50863.0
2023-08-23 12:55:00,66.22,66.22,66.17,66.21,47577.0,61.6102,61.6102,61.5637,61.6009,47577.0
2023-08-23 13:00:00,66.2,66.24,66.19,66.23,23675.0,61.5916,61.6288,61.5823,61.6195,23675.0
2023-08-23 13:05:00,66.23,66.25,66.2,66.23,51022.0,61.6195,61.6381,61.5916,61.6195,51022.0
2023-08-23 13:10:00,66.23,66.27,66.19,66.21,41961.0,61.6195,61.6568,61.5823,61.6009,41961.0
2023-08-23 13:15:00,66.22,66.28,66.21,66.27,44626.0,61.6102,61.6661,61.6009,61.6568,44626.0
2023-08-23 13:20:00,66.28,66.34,66.26,66.31,34666.0,61.6661,61.7219,61.6474,61.694,34666.0
2023-08-23 13:25:00,66.3,66.31,66.25,66.27,32977.0,61.6847,61.694,61.6381,61.6568,32977.0
2023-08-23 13:30:00,66.27,66.3,66.24,66.27,39254.0,61.6568,61.6847,61.6288,61.6568,39254.0
2023-08-23 13:35:00,66.27,66.28,66.21,66.24,62235.0,61.6568,61.6661,61.6009,61.6288,62235.0
2023-08-23 13:40:00,66.24,66.29,66.23,66.28,39068.0,61.6288,61.6754,61.6195,61.6661,39068.0
2023-08-23 13:45:00,66.28,66.3,66.25,66.27,50780.0,61.6661,61.6847,61.6381,61.6568,50780.0
2023-08-23 13:50:00,66.27,66.28,66.21,66.28,48442.0,61.6568,61.6661,61.6009,61.6661,48442.0
2023-08-23 13:55:00,66.28,66.32,66.24,66.27,42560.0,61.6661,61.7033,61.6288,61.6568,42560.0
2023-08-23 14:00:00,66.26,66.28,66.22,66.24,59382.0,61.6474,61.6661,61.6102,61.6288,59382.0
2023-08-23 14:05:00,66.23,66.3,66.23,66.28,74039.0,61.6195,61.6847,61.6195,61.6661,74039.0
2023-08-23 14:10:00,66.28,66.3,66.25,66.3,35388.0,61.6661,61.6847,61.6381,61.6847,35388.0
2023-08-23 14:15:00,66.29,66.43,66.29,66.42,94680.0,61.6754,61.8056,61.6754,61.7963,94680.0
2023-08-23 14:20:00,66.42,66.46,66.39,66.44,69315.0,61.7963,61.8335,61.7684,61.8149,69315.0
2023-08-23 14:25:00,66.44,66.47,66.34,66.36,47976.0,61.8149,61.8428,61.7219,61.7405,47976.0
2023-08-23 14:30:00,66.37,66.38,66.3,66.35,56628.0,61.7498,61.7591,61.6847,61.7312,56628.0
2023-08-23 14:35:00,66.34,66.37,66.28,66.3,58192.0,61.7219,61.7498,61.6661,61.6847,58192.0
2023-08-23 14:40:00,66.29,66.4,66.28,66.32,66516.0,61.6754,61.7777,61.6661,61.7033,66516.0
2023-08-23 14:45:00,66.32,66.37,66.29,66.3,46073.0,61.7033,61.7498,61.6754,61.6847,46073.0
2023-08-23 14:50:00,66.29,66.32,66.24,66.28,51708.0,61.6754,61.7033,61.6288,61.6661,51708.0
2023-08-23 14:55:00,66.27,66.31,66.25,66.28,34474.0,61.6568,61.694,61.6381,61.6661,34474.0
2023-08-23 15:00:00,66.28,66.33,66.25,66.33,52056.0,61.6661,61.7126,61.6381,61.7126,52056.0
2023-08-23 15:05:00,66.34,66.36,66.31,66.31,35131.0,61.7219,61.7405,61.694,61.694,35131.0
2023-08-23 15:10:00,66.31,66.33,66.25,66.27,46965.0,61.694,61.7126,61.6381,61.6568,46965.0
2023-08-23 15:15:00,66.26,66.3,66.25,66.26,42251.0,61.6474,61.6847,61.6381,61.6474,42251.0
2023-08-23 15:20:00,66.27,66.33,66.26,66.28,63626.0,61.6568,61.7126,61.6474,61.6661,63626.0
2023-08-23 15:25:00,66.28,66.34,66.27,66.3,44888.0,61.6661,61.7219,61.6568,61.6847,44888.0
2023-08-23 15:30:00,66.29,66.29,66.22,66.25,93972.0,61.6754,61.6754,61.6102,61.6381,93972.0
2023-08-23 15:35:00,66.26,66.29,66.24,66.28,69193.0,61.6474,61.6754,61.6288,61.6661,69193.0
2023-08-23 15:40:00,66.28,66.3,66.21,66.27,94851.0,61.6661,61.6847,61.6009,61.6568,94851.0
2023-08-23 15:45:00,66.26,66.32,66.25,66.28,94893.0,61.6474,61.7033,61.6381,61.6661,94893.0
2023-08-23 15:50:00,66.29,66.36,66.22,66.35,209528.0,61.6754,61.7405,61.6102,61.7312,209528.0
2023-08-23 15:55:00,66.35,66.41,66.27,66.41,671115.0,61.7312,61.787,61.6568,61.787,671115.0
2023-08-24 09:30:00,66.28,66.46,66.17,66.35,259827.0,61.6661,61.8335,61.5637,61.7312,259827.0
2023-08-24 09:35:00,66.34,66.68,66.28,66.61,224676.0,61.7219,62.0382,61.6661,61.9731,224676.0
2023-08-24 09:40:00,66.6,66.64,66.44,66.52,117178.0,61.9638,62.001,61.8149,61.8893,117178.0
2023-08-24 09:45:00,66.52,66.76,66.52,66.72,105416.0,61.8893,62.1126,61.8893,62.0754,105416.0
2023-08-24 09:50:00,66.71,66.95,66.66,66.91,121104.0,62.0661,62.2894,62.0196,62.2522,121104.0
2023-08-24 09:55:00,66.91,67.14,66.91,67.1,80023.0,62.2522,62.4662,62.2522,62.429,80023.0
2023-08-24 10:00:00,67.11,67.14,66.99,67.04,149185.0,62.4383,62.4662,62.3266,62.3731,149185.0
2023-08-24 10:05:00,67.04,67.06,66.88,66.9,58686.0,62.3731,62.3918,62.2243,62.2429,58686.0
2023-08-24 10:10:00,66.91,66.92,66.73,66.76,42361.0,62.2522,62.2615,62.0847,62.1126,42361.0
2023-08-24 10:15:00,66.75,66.91,66.74,66.91,42416.0,62.1033,62.2522,62.094,62.2522,42416.0
2023-08-24 10:20:00,66.92,66.97,66.89,66.93,21710.0,62.2615,62.308,62.2336,62.2708,21710.0
2023-08-24 10:25:00,66.92,67.14,66.9,67.12,54183.0,62.2615,62.4662,62.2429,62.4476,54183.0
2023-08-24 10:30:00,67.12,67.16,67.03,67.09,41408.0,62.4476,62.4848,62.3638,62.4197,41408.0
2023-08-24 10:35:00,67.1,67.15,67.08,67.12,41013.0,62.429,62.4755,62.4104,62.4476,41013.0
2023-08-24 10:40:00,67.12,67.13,67.01,67.06,36790.0,62.4476,62.4569,62.3452,62.3918,36790.0
2023-08-24 10:45:00,67.07,67.07,66.91,66.93,25619.0,62.4011,62.4011,62.2522,62.2708,25619.0
2023-08-24 10:50:00,66.91,66.95,66.85,66.91,53012.0,62.2522,62.2894,62.1964,62.2522,53012.0
2023-08-24 10:55:00,66.91,66.94,66.85,66.86,35094.0,62.2522,62.2801,62.1964,62.2057,35094.0
2023-08-24 11:00:00,66.88,66.88,66.66,66.76,62118.0,62.2243,62.2243,62.0196,62.1126,62118.0
2023-08-24 11:05:00,66.79,66.82,66.72,66.82,36353.0,62.1406,62.1685,62.0754,62.1685,36353.0
2023-08-24 11:10:00,66.83,66.83,66.74,66.77,61974.0,62.1778,62.1778,62.094,62.1219,61974.0
2023-08-24 11:15:00,66.76,66.78,66.66,66.67,60928.0,62.1126,62.1312,62.0196,62.0289,60928.0
2023-08-24 11:20:00,66.65,66.78,66.64,66.66,39805.0,62.0103,62.1312,62.001,62.0196,39805.0
2023-08-24 11:25:00,66.67,66.7,66.63,66.68,35801.0,62.0289,62.0568,61.9917,62.0382,35801.0
2023-08-24 11:30:00,66.68,66.7,66.64,66.66,20157.0,62.0382,62.0568,62.001,62.0196,20157.0
2023-08-24 11:35:00,66.65,66.73,66.63,66.68,35322.0,62.0103,62.0847,61.9917,62.0382,35322.0
2023-08-24 11:40:00,66.69,66.8,66.67,66.75,31310.0,62.0475,62.1499,62.0289,62.1033,31310.0
2023-08-24 11:45:00,66.75,66.76,66.67,66.73,42486.0,62.1033,62.1126,62.0289,62.0847,42486.0
2023-08-24 11:50:00,66.72,66.79,66.68,66.69,56671.0,62.0754,62.1406,62.0382,62.0475,56671.0
2023-08-24 11:55:00,66.7,66.76,66.69,66.76,24206.0,62.0568,62.1126,62.0475,62.1126,24206.0
2023-08-24 12:00:00,66.76,66.78,66.71,66.75,29890.0,62.1126,62.1312,62.0661,62.1033,29890.0
2023-08-24 12:05:00,66.74,66.81,66.74,66.76,30879.0,62.094,62.1592,62.094,62.1126,30879.0
2023-08-24 12:10:00,66.76,66.83,66.74,66.77,22936.0,62.1126,62.1778,62.094,62.1219,22936.0
2023-08-24 12:15:00,66.78,66.79,66.64,66.66,36725.0,62.1312,62.1406,62.001,62.0196,36725.0
2023-08-24 12:20:00,66.66,66.73,66.65,66.69,25223.0,62.0196,62.0847,62.0103,62.0475,25223.0
2023-08-24 12:25:00,66.69,66.7,66.54,66.54,47723.0,62.0475,62.0568,61.908,61.908,47723.0
2023-08-24 12:30:00,66.52,66.54,66.47,66.47,30844.0,61.8893,61.908,61.8428,61.8428,30844.0
2023-08-24 12:35:00,66.48,66.5,66.41,66.45,42318.0,61.8521,61.8707,61.787,61.8242,42318.0
2023-08-24 12:40:00,66.43,66.47,66.4,66.41,33376.0,61.8056,61.8428,61.7777,61.787,33376.0
2023-08-24 12:45:00,66.4,66.42,66.33,66.34,34641.0,61.7777,61.7963,61.7126,61.7219,34641.0
2023-08-24 12:50:00,66.34,66.39,66.31,66.35,29715.0,61.7219,61.7684,61.694,61.7312,29715.0
2023-08-24 12:55:00,66.34,66.34,66.27,66.28,34251.0,61.7219,61.7219,61.6568,61.6661,34251.0
2023-08-24 13:00:00,66.28,66.32,66.27,66.3,37115.0,61.6661,61.7033,61.6568,61.6847,37115.0
2023-08-24 13:05:00,66.3,66.38,66.28,66.37,24929.0,61.6847,61.7591,61.6661,61.7498,24929.0
2023-08-24 13:10:00,66.37,66.38,66.29,66.37,17533.0,61.7498,61.7591,61.6754,61.7498,17533.0
2023-08-24 13:15:00,66.37,66.38,66.34,66.36,15904.0,61.7498,61.7591,61.7219,61.7405,15904.0
2023-08-24 13:20:00,66.36,66.37,66.32,66.36,22124.0,61.7405,61.7498,61.7033,61.7405,22124.0
2023-08-24 13:25:00,66.35,66.35,66.28,66.31,22946.0,61.7312,61.7312,61.6661,61.694,22946.0
2023-08-24 13:30:00,66.31,66.34,66.26,66.32,63356.0,61.694,61.7219,61.6474,61.7033,63356.0
2023-08-24 13:35:00,66.33,66.4,66.32,66.39,62679.0,61.7126,61.7777,61.7033,61.7684,62679.0
2023-08-24 13:40:00,66.39,66.49,66.39,66.42,25966.0,61.7684,61.8614,61.7684,61.7963,25966.0
2023-08-24 13:45:00,66.43,66.46,66.39,66.4,21275.0,61.8056,61.8335,61.7684,61.7777,21275.0
2023-08-24 13:50:00,66.4,66.43,66.39,66.43,16939.0,61.7777,61.8056,61.7684,61.8056,16939.0
2023-08-24 13:55:00,66.42,66.44,66.39,66.41,16615.0,61.7963,61.8149,61.7684,61.787,16615.0
2023-08-24 14:00:00,66.4,66.44,66.32,66.33,29068.0,61.7777,61.8149,61.7033,61.7126,29068.0
2023-08-24 14:05:00,66.33,66.34,66.3,66.3,27017.0,61.7126,61.7219,61.6847,61.6847,27017.0
2023-08-24 14:10:00,66.29,66.38,66.27,66.34,38176.0,61.6754,61.7591,61.6568,61.7219,38176.0
2023-08-24 14:15:00,66.34,66.36,66.28,66.28,26113.0,61.7219,61.7405,61.6661,61.6661,26113.0
2023-08-24 14:20:00,66.29,66.38,66.29,66.37,19611.0,61.6754,61.7591,61.6754,61.7498,19611.0
2023-08-24 14:25:00,66.35,66.38,66.33,66.38,31679.0,61.7312,61.7591,61.7126,61.7591,31679.0
2023-08-24 14:30:00,66.37,66.44,66.37,66.41,34909.0,61.7498,61.8149,61.7498,61.787,34909.0
2023-08-24 14:35:00,66.4,66.42,66.38,66.4,23046.0,61.7777,61.7963,61.7591,61.7777,23046.0
2023-08-24 14:40:00,66.41,66.42,66.33,66.39,34119.0,61.787,61.7963,61.7126,61.7684,34119.0
2023-08-24 14:45:00,66.4,66.43,66.36,66.37,51360.0,61.7777,61.8056,61.7405,61.7498,51360.0
2023-08-24 14:50:00,66.36,66.41,66.36,66.41,27198.0,61.7405,61.787,61.7405,61.787,27198.0
2023-08-24 14:55:00,66.41,66.46,66.38,66.45,35702.0,61.787,61.8335,61.7591,61.8242,35702.0
2023-08-24 15:00:00,66.44,66.51,66.44,66.51,31563.0,61.8149,61.88,61.8149,61.88,31563.0
2023-08-24 15:05:00,66.52,66.56,66.52,66.55,45823.0,61.8893,61.9266,61.8893,61.9173,45823.0
2023-08-24 15:10:00,66.56,66.6,66.54,66.58,55872.0,61.9266,61.9638,61.908,61.9452,55872.0
2023-08-24 15:15:00,66.58,66.59,66.53,66.55,47986.0,61.9452,61.9545,61.8987,61.9173,47986.0
2023-08-24 15:20:00,66.54,66.62,66.54,66.58,33903.0,61.908,61.9824,61.908,61.9452,33903.0
2023-08-24 15:25:00,66.58,66.64,66.58,66.62,29398.0,61.9452,62.001,61.9452,61.9824,29398.0
2023-08-24 15:30:00,66.63,66.74,66.62,66.72,56785.0,61.9917,62.094,61.9824,62.0754,56785.0
2023-08-24 15:35:00,66.72,66.72,66.6,66.62,60199.0,62.0754,62.0754,61.9638,61.9824,60199.0
2023-08-24 15:40:00,66.62,66.66,66.61,66.64,57301.0,61.9824,62.0196,61.9731,62.001,57301.0
2023-08-24 15:45:00,66.64,66.64,66.53,66.59,59164.0,62.001,62.001,61.8987,61.9545,59164.0
2023-08-24 15:50:00,66.58,66.64,66.53,66.55,163103.0,61.9452,62.001,61.8987,61.9173,163103.0
2023-08-24 15:55:00,66.55,66.64,66.48,66.49,395283.0,61.9173,62.001,61.8521,61.8614,395283.0
2023-08-25 09:30:00,66.72,66.88,66.55,66.76,180319.0,62.0754,62.2243,61.9173,62.1126,180319.0
2023-08-25 09:35:00,66.77,66.93,66.7,66.76,97202.0,62.1219,62.2708,62.0568,62.1126,97202.0
2023-08-25 09:40:00,66.75,66.84,66.71,66.84,136888.0,62.1033,62.1871,62.0661,62.1871,136888.0
2023-08-25 09:45:00,66.84,66.89,66.76,66.87,84090.0,62.1871,62.2336,62.1126,62.215,84090.0
2023-08-25 09:50:00,66.87,66.88,66.74,66.79,68168.0,62.215,62.2243,62.094,62.1406,68168.0
2023-08-25 09:55:00,66.76,66.85,66.67,66.85,82696.0,62.1126,62.1964,62.0289,62.1964,82696.0
2023-08-25 10:00:00,66.86,66.97,66.8,66.9,52102.0,62.2057,62.308,62.1499,62.2429,52102.0
2023-08-25 10:05:00,66.9,66.92,66.81,66.87,43490.0,62.2429,62.2615,62.1592,62.215,43490.0
2023-08-25 10:10:00,66.88,66.99,66.85,66.96,49592.0,62.2243,62.3266,62.1964,62.2987,49592.0
2023-08-25 10:15:00,66.95,67.02,66.8,66.83,56241.0,62.2894,62.3545,62.1499,62.1778,56241.0
2023-08-25 10:20:00,66.84,66.88,66.68,66.69,48203.0,62.1871,62.2243,62.0382,62.0475,48203.0
2023-08-25 10:25:00,66.7,66.79,66.64,66.7,115178.0,62.0568,62.1406,62.001,62.0568,115178.0
2023-08-25 10:30:00,66.7,66.76,66.66,66.7,85985.0,62.0568,62.1126,62.0196,62.0568,85985.0
2023-08-25 10:35:00,66.7,66.84,66.69,66.79,41950.0,62.0568,62.1871,62.0475,62.1406,41950.0
2023-08-25 10:40:00,66.78,66.88,66.76,66.87,37844.0,62.1312,62.2243,62.1126,62.215,37844.0
2023-08-25 10:45:00,66.88,66.92,66.81,66.91,36250.0,62.2243,62.2615,62.1592,62.2522,36250.0
2023-08-25 10:50:00,66.91,66.92,66.8,66.89,30214.0,62.2522,62.2615,62.1499,62.2336,30214.0
2023-08-25 10:55:00,66.91,66.93,66.86,66.91,40659.0,62.2522,62.2708,62.2057,62.2522,40659.0
2023-08-25 11:00:00,66.9,67.0,66.87,66.98,46129.0,62.2429,62.3359,62.215,62.3173,46129.0
2023-08-25 11:05:00,66.98,67.18,66.97,67.13,60096.0,62.3173,62.5034,62.308,62.4569,60096.0
2023-08-25 11:10:00,67.13,67.23,67.11,67.14,49374.0,62.4569,62.5499,62.4383,62.4662,49374.0
2023-08-25 11:15:00,67.13,67.16,67.01,67.03,34565.0,62.4569,62.4848,62.3452,62.3638,34565.0
2023-08-25 11:20:00,67.04,67.11,67.01,67.09,27217.0,62.3731,62.4383,62.3452,62.4197,27217.0
2023-08-25 11:25:00,67.1,67.28,67.09,67.28,46218.0,62.429,62.5964,62.4197,62.5964,46218.0
2023-08-25 11:30:00,67.28,67.32,67.24,67.3,37965.0,62.5964,62.6337,62.5592,62.6151,37965.0
2023-08-25 11:35:00,67.29,67.38,67.28,67.37,72606.0,62.6057,62.6895,62.5964,62.6802,72606.0
2023-08-25 11:40:00,67.36,67.36,67.21,67.21,40959.0,62.6709,62.6709,62.5313,62.5313,40959.0
2023-08-25 11:45:00,67.2,67.29,67.17,67.27,18465.0,62.522,62.6057,62.4941,62.5871,18465.0
2023-08-25 11:50:00,67.26,67.31,67.23,67.28,30111.0,62.5778,62.6244,62.5499,62.5964,30111.0
2023-08-25 11:55:00,67.28,67.29,67.19,67.2,34040.0,62.5964,62.6057,62.5127,62.522,34040.0
2023-08-25 12:00:00,67.2,67.36,67.19,67.36,93270.0,62.522,62.6709,62.5127,62.6709,93270.0
2023-08-25 12:05:00,67.36,67.44,67.28,67.29,235695.0,62.6709,62.7453,62.5964,62.6057,235695.0
2023-08-25 12:10:00,67.29,67.42,67.28,67.4,68472.0,62.6057,62.7267,62.5964,62.7081,68472.0
2023-08-25 12:15:00,67.4,67.46,67.39,67.45,52001.0,62.7081,62.7639,62.6988,62.7546,52001.0
2023-08-25 12:20:00,67.45,67.53,67.45,67.51,125837.0,62.7546,62.829,62.7546,62.8104,125837.0
2023-08-25 12:25:00,67.51,67.63,67.49,67.63,107704.0,62.8104,62.9221,62.7918,62.9221,107704.0
2023-08-25 12:30:00,67.62,67.62,67.45,67.45,74207.0,62.9128,62.9128,62.7546,62.7546,74207.0
2023-08-25 12:35:00,67.46,67.51,67.42,67.46,39740.0,62.7639,62.8104,62.7267,62.7639,39740.0
2023-08-25 12:40:00,67.45,67.51,67.41,67.48,96632.0,62.7546,62.8104,62.7174,62.7825,96632.0
2023-08-25 12:45:00,67.49,67.54,67.45,67.47,55791.0,62.7918,62.8383,62.7546,62.7732,55791.0
2023-08-25 12:50:00,67.47,67.51,67.43,67.44,119860.0,62.7732,62.8104,62.736,62.7453,119860.0
2023-08-25 12:55:00,67.42,67.52,67.42,67.49,21520.0,62.7267,62.8197,62.7267,62.7918,21520.0
2023-08-25 13:00:00,67.5,67.53,67.47,67.51,36681.0,62.8011,62.829,62.7732,62.8104,36681.0
2023-08-25 13:05:00,67.5,67.59,67.49,67.54,84623.0,62.8011,62.8849,62.7918,62.8383,84623.0
2023-08-25 13:10:00,67.53,67.57,67.5,67.55,20702.0,62.829,62.8663,62.8011,62.8476,20702.0
2023-08-25 13:15:00,67.56,67.57,67.45,67.48,29622.0,62.857,62.8663,62.7546,62.7825,29622.0
2023-08-25 13:20:00,67.47,67.48,67.4,67.44,35995.0,62.7732,62.7825,62.7081,62.7453,35995.0
2023-08-25 13:25:00,67.44,67.48,67.41,67.45,35489.0,62.7453,62.7825,62.7174,62.7546,35489.0
2023-08-25 13:30:00,67.45,67.46,67.37,67.42,36125.0,62.7546,62.7639,62.6802,62.7267,36125.0
2023-08-25 13:35:00,67.4,67.42,67.36,67.39,29703.0,62.7081,62.7267,62.6709,62.6988,29703.0
2023-08-25 13:40:00,67.39,67.43,67.38,67.4,21768.0,62.6988,62.736,62.6895,62.7081,21768.0
2023-08-25 13:45:00,67.4,67.47,67.37,67.43,97919.0,62.7081,62.7732,62.6802,62.736,97919.0
2023-08-25 13:50:00,67.43,67.49,67.42,67.49,29032.0,62.736,62.7918,62.7267,62.7918,29032.0
2023-08-25 13:55:00,67.48,67.53,67.46,67.52,19881.0,62.7825,62.829,62.7639,62.8197,19881.0
2023-08-25 14:00:00,67.51,67.54,67.49,67.52,19608.0,62.8104,62.8383,62.7918,62.8197,19608.0
2023-08-25 14:05:00,67.53,67.6,67.52,67.55,167308.0,62.829,62.8942,62.8197,62.8476,167308.0
2023-08-25 14:10:00,67.54,67.55,67.5,67.52,26889.0,62.8383,62.8476,62.8011,62.8197,26889.0
2023-08-25 14:15:00,67.51,67.52,67.46,67.49,22504.0,62.8104,62.8197,62.7639,62.7918,22504.0
2023-08-25 14:20:00,67.49,67.54,67.48,67.48,39570.0,62.7918,62.8383,62.7825,62.7825,39570.0
2023-08-25 14:25:00,67.49,67.55,67.48,67.53,21621.0,62.7918,62.8476,62.7825,62.829,21621.0
2023-08-25 14:30:00,67.54,67.56,67.51,67.51,37835.0,62.8383,62.857,62.8104,62.8104,37835.0
2023-08-25 14:35:00,67.52,67.58,67.5,67.56,50799.0,62.8197,62.8756,62.8011,62.857,50799.0
2023-08-25 14:40:00,67.56,67.6,67.55,67.55,38429.0,62.857,62.8942,62.8476,62.8476,38429.0
2023-08-25 14:45:00,67.55,67.6,67.53,67.58,39821.0,62.8476,62.8942,62.829,62.8756,39821.0
2023-08-25 14:50:00,67.59,67.62,67.57,67.59,39820.0,62.8849,62.9128,62.8663,62.8849,39820.0
2023-08-25 14:55:00,67.6,67.64,67.58,67.59,29644.0,62.8942,62.9314,62.8756,62.8849,29644.0
2023-08-25 15:00:00,67.6,67.66,67.57,67.58,63610.0,62.8942,62.95,62.8663,62.8756,63610.0
2023-08-25 15:05:00,67.58,67.63,67.56,67.59,67128.0,62.8756,62.9221,62.857,62.8849,67128.0
2023-08-25 15:10:00,67.59,67.62,67.53,67.56,72646.0,62.8849,62.9128,62.829,62.857,72646.0
2023-08-25 15:15:00,67.57,67.61,67.55,67.56,58591.0,62.8663,62.9035,62.8476,62.857,58591.0
2023-08-25 15:20:00,67.57,67.67,67.57,67.65,60730.0,62.8663,62.9593,62.8663,62.9407,60730.0
2023-08-25 15:25:00,67.65,67.69,67.62,67.67,65073.0,62.9407,62.9779,62.9128,62.9593,65073.0
2023-08-25 15:30:00,67.68,67.71,67.6,67.6,92353.0,62.9686,62.9965,62.8942,62.8942,92353.0
2023-08-25 15:35:00,67.61,67.64,67.57,67.61,65299.0,62.9035,62.9314,62.8663,62.9035,65299.0
2023-08-25 15:40:00,67.61,67.68,67.6,67.67,122290.0,62.9035,62.9686,62.8942,62.9593,122290.0
2023-08-25 15:45:00,67.67,67.67,67.52,67.53,119382.0,62.9593,62.9593,62.8197,62.829,119382.0
2023-08-25 15:50:00,67.53,67.54,67.34,67.4,141265.0,62.829,62.8383,62.6523,62.7081,141265.0
2023-08-25 15:55:00,67.39,67.43,67.29,67.32,361471.0,62.6988,62.736,62.6057,62.6337,361471.0
2023-08-28 09:30:00,67.93,67.93,67.47,67.5,111198.0,63.2012,63.2012,62.7732,62.8011,111198.0
2023-08-28 09:35:00,67.47,67.75,67.38,67.62,45517.0,62.7732,63.0337,62.6895,62.9128,45517.0
2023-08-28 09:40:00,67.63,67.72,67.59,67.71,41180.0,62.9221,63.0058,62.8849,62.9965,41180.0
2023-08-28 09:45:00,67.72,67.83,67.65,67.78,123153.0,63.0058,63.1082,62.9407,63.0616,123153.0
2023-08-28 09:50:00,67.77,67.85,67.73,67.8,67350.0,63.0523,63.1268,63.0151,63.0802,67350.0
2023-08-28 09:55:00,67.8,67.96,67.79,67.93,49097.0,63.0802,63.2291,63.0709,63.2012,49097.0
2023-08-28 10:00:00,67.92,68.03,67.88,67.92,106786.0,63.1919,63.2942,63.1547,63.1919,106786.0
2023-08-28 10:05:00,67.92,67.93,67.84,67.84,57085.0,63.1919,63.2012,63.1175,63.1175,57085.0
2023-08-28 10:10:00,67.84,67.85,67.71,67.78,49796.0,63.1175,63.1268,62.9965,63.0616,49796.0
2023-08-28 10:15:00,67.77,67.77,67.66,67.68,43004.0,63.0523,63.0523,62.95,62.9686,43004.0
2023-08-28 10:20:00,67.69,67.73,67.53,67.56,45596.0,62.9779,63.0151,62.829,62.857,45596.0
2023-08-28 10:25:00,67.54,67.57,67.43,67.51,46992.0,62.8383,62.8663,62.736,62.8104,46992.0
2023-08-28 10:30:00,67.52,67.6,67.51,67.53,40655.0,62.8197,62.8942,62.8104,62.829,40655.0
2023-08-28 10:35:00,67.54,67.62,67.53,67.59,49285.0,62.8383,62.9128,62.829,62.8849,49285.0
2023-08-28 10:40:00,67.59,67.64,67.57,67.59,29978.0,62.8849,62.9314,62.8663,62.8849,29978.0
2023-08-28 10:45:00,67.59,67.6,67.46,67.48,35726.0,62.8849,62.8942,62.7639,62.7825,35726.0
2023-08-28 10:50:00,67.47,67.59,67.46,67.48,34413.0,62.7732,62.8849,62.7639,62.7825,34413.0
2023-08-28 10:55:00,67.48,67.53,67.44,67.5,28760.0,62.7825,62.829,62.7453,62.8011,28760.0
2023-08-28 11:00:00,67.51,67.53,67.43,67.45,23966.0,62.8104,62.829,62.736,62.7546,23966.0
2023-08-28 11:05:00,67.45,67.47,67.36,67.38,106286.0,62.7546,62.7732,62.6709,62.6895,106286.0
2023-08-28 11:10:00,67.37,67.43,67.35,67.39,30914.0,62.6802,62.736,62.6616,62.6988,30914.0
2023-08-28 11:15:00,67.38,67.42,67.31,67.39,42747.0,62.6895,62.7267,62.6244,62.6988,42747.0
2023-08-28 11:20:00,67.39,67.44,67.34,67.37,32869.0,62.6988,62.7453,62.6523,62.6802,32869.0
2023-08-28 11:25:00,67.37,67.4,67.33,67.37,30609.0,62.6802,62.7081,62.643,62.6802,30609.0
2023-08-28 11:30:00,67.38,67.43,67.29,67.31,31842.0,62.6895,62.736,62.6057,62.6244,31842.0
2023-08-28 11:35:00,67.31,67.34,67.23,67.28,58971.0,62.6244,62.6523,62.5499,62.5964,58971.0
2023-08-28 11:40:00,67.28,67.3,67.23,67.23,77085.0,62.5964,62.6151,62.5499,62.5499,77085.0
2023-08-28 11:45:00,67.23,67.24,67.14,67.15,52200.0,62.5499,62.5592,62.4662,62.4755,52200.0
2023-08-28 11:50:00,67.16,67.22,67.09,67.11,91190.0,62.4848,62.5406,62.4197,62.4383,91190.0
2023-08-28 11:55:00,67.11,67.15,67.09,67.13,59459.0,62.4383,62.4755,62.4197,62.4569,59459.0
2023-08-28 12:00:00,67.13,67.2,67.07,67.2,58469.0,62.4569,62.522,62.4011,62.522,58469.0
2023-08-28 12:05:00,67.2,67.25,67.16,67.17,37800.0,62.522,62.5685,62.4848,62.4941,37800.0
2023-08-28 12:10:00,67.17,67.26,67.12,67.25,44056.0,62.4941,62.5778,62.4476,62.5685,44056.0
2023-08-28 12:15:00,67.26,67.26,67.15,67.15,29187.0,62.5778,62.5778,62.4755,62.4755,29187.0
2023-08-28 12:20:00,67.15,67.24,67.13,67.24,33005.0,62.4755,62.5592,62.4569,62.5592,33005.0
2023-08-28 12:25:00,67.25,67.28,67.23,67.25,39686.0,62.5685,62.5964,62.5499,62.5685,39686.0
2023-08-28 12:30:00,67.24,67.25,67.13,67.14,44877.0,62.5592,62.5685,62.4569,62.4662,44877.0
2023-08-28 12:35:00,67.14,67.15,67.09,67.12,25689.0,62.4662,62.4755,62.4197,62.4476,25689.0
2023-08-28 12:40:00,67.13,67.23,67.11,67.23,22553.0,62.4569,62.5499,62.4383,62.5499,22553.0
2023-08-28 12:45:00,67.23,67.24,67.16,67.19,24091.0,62.5499,62.5592,62.4848,62.5127,24091.0
2023-08-28 12:50:00,67.19,67.2,67.15,67.18,35039.0,62.5127,62.522,62.4755,62.5034,35039.0
2023-08-28 12:55:00,67.17,67.2,67.14,67.2,34250.0,62.4941,62.522,62.4662,62.522,34250.0
2023-08-28 13:00:00,67.2,67.29,67.19,67.2,37741.0,62.522,62.6057,62.5127,62.522,37741.0
2023-08-28 13:05:00,67.2,67.29,67.2,67.23,36114.0,62.522,62.6057,62.522,62.5499,36114.0
2023-08-28 13:10:00,67.24,67.26,67.21,67.21,14926.0,62.5592,62.5778,62.5313,62.5313,14926.0
2023-08-28 13:15:00,67.22,67.25,67.18,67.2,44296.0,62.5406,62.5685,62.5034,62.522,44296.0
2023-08-28 13:20:00,67.21,67.24,67.1,67.11,42883.0,62.5313,62.5592,62.429,62.4383,42883.0
2023-08-28 13:25:00,67.12,67.15,67.09,67.13,29442.0,62.4476,62.4755,62.4197,62.4569,29442.0
2023-08-28 13:30:00,67.13,67.15,67.11,67.13,45821.0,62.4569,62.4755,62.4383,62.4569,45821.0
2023-08-28 13:35:00,67.12,67.19,67.1,67.15,29759.0,62.4476,62.5127,62.429,62.4755,29759.0
2023-08-28 13:40:00,67.16,67.21,67.15,67.17,34133.0,62.4848,62.5313,62.4755,62.4941,34133.0
2023-08-28 13:45:00,67.16,67.18,67.09,67.12,29822.0,62.4848,62.5034,62.4197,62.4476,29822.0
2023-08-28 13:50:00,67.11,67.15,67.1,67.11,51787.0,62.4383,62.4755,62.429,62.4383,51787.0
2023-08-28 13:55:00,67.1,67.11,67.03,67.06,49820.0,62.429,62.4383,62.3638,62.3918,49820.0
2023-08-28 14:00:00,67.05,67.05,66.96,67.02,72473.0,62.3825,62.3825,62.2987,62.3545,72473.0
2023-08-28 14:05:00,67.02,67.04,66.96,67.0,33259.0,62.3545,62.3731,62.2987,62.3359,33259.0
2023-08-28 14:10:00,67.0,67.01,66.96,66.97,38958.0,62.3359,62.3452,62.2987,62.308,38958.0
2023-08-28 14:15:00,66.98,66.99,66.94,66.94,29665.0,62.3173,62.3266,62.2801,62.2801,29665.0
2023-08-28 14:20:00,66.93,66.98,66.93,66.98,25875.0,62.2708,62.3173,62.2708,62.3173,25875.0
2023-08-28 14:25:00,66.98,66.98,66.89,66.95,50964.0,62.3173,62.3173,62.2336,62.2894,50964.0
2023-08-28 14:30:00,66.94,66.99,66.94,66.95,40890.0,62.2801,62.3266,62.2801,62.2894,40890.0
2023-08-28 14:35:00,66.95,67.03,66.95,67.01,65995.0,62.2894,62.3638,62.2894,62.3452,65995.0
2023-08-28 14:40:00,67.01,67.09,67.01,67.09,25685.0,62.3452,62.4197,62.3452,62.4197,25685.0
2023-08-28 14:45:00,67.09,67.09,67.03,67.03,31271.0,62.4197,62.4197,62.3638,62.3638,31271.0
2023-08-28 14:50:00,67.03,67.09,67.03,67.09,29526.0,62.3638,62.4197,62.3638,62.4197,29526.0
2023-08-28 14:55:00,67.09,67.1,67.05,67.07,40258.0,62.4197,62.429,62.3825,62.4011,40258.0
2023-08-28 15:00:00,67.07,67.11,67.04,67.1,41939.0,62.4011,62.4383,62.3731,62.429,41939.0
2023-08-28 15:05:00,67.11,67.15,67.1,67.13,47060.0,62.4383,62.4755,62.429,62.4569,47060.0
2023-08-28 15:10:00,67.13,67.13,67.05,67.09,45048.0,62.4569,62.4569,62.3825,62.4197,45048.0
2023-08-28 15:15:00,67.09,67.1,67.07,67.08,46412.0,62.4197,62.429,62.4011,62.4104,46412.0
2023-08-28 15:20:00,67.08,67.1,67.02,67.06,92216.0,62.4104,62.429,62.3545,62.3918,92216.0
2023-08-28 15:25:00,67.06,67.16,67.05,67.14,64285.0,62.3918,62.4848,62.3825,62.4662,64285.0
2023-08-28 15:30:00,67.14,67.19,67.1,67.14,61542.0,62.4662,62.5127,62.429,62.4662,61542.0
2023-08-28 15:35:00,67.13,67.18,67.12,67.13,52116.0,62.4569,62.5034,62.4476,62.4569,52116.0
2023-08-28 15:40:00,67.13,67.19,67.1,67.18,53419.0,62.4569,62.5127,62.429,62.5034,53419.0
2023-08-28 15:45:00,67.16,67.35,67.16,67.26,97033.0,62.4848,62.6616,62.4848,62.5778,97033.0
2023-08-28 15:50:00,67.26,67.29,67.17,67.19,162936.0,62.5778,62.6057,62.4941,62.5127,162936.0
2023-08-28 15:55:00,67.19,67.3,67.14,67.25,344654.0,62.5127,62.6151,62.4662,62.5685,344654.0
2023-08-29 09:30:00,67.24,67.58,67.24,67.48,114666.0,62.5592,62.8756,62.5592,62.7825,114666.0
2023-08-29 09:35:00,67.48,67.75,67.44,67.74,52674.0,62.7825,63.0337,62.7453,63.0244,52674.0
2023-08-29 09:40:00,67.75,67.82,67.54,67.56,78209.0,63.0337,63.0989,62.8383,62.857,78209.0
2023-08-29 09:45:00,67.55,67.55,67.47,67.51,77747.0,62.8476,62.8476,62.7732,62.8104,77747.0
2023-08-29 09:50:00,67.52,67.57,67.42,67.48,45757.0,62.8197,62.8663,62.7267,62.7825,45757.0
2023-08-29 09:55:00,67.44,67.54,67.38,67.44,52764.0,62.7453,62.8383,62.6895,62.7453,52764.0
2023-08-29 10:00:00,67.45,67.61,67.39,67.44,67198.0,62.7546,62.9035,62.6988,62.7453,67198.0
2023-08-29 10:05:00,67.44,67.45,67.27,67.29,53905.0,62.7453,62.7546,62.5871,62.6057,53905.0
2023-08-29 10:10:00,67.29,67.3,67.12,67.2,77043.0,62.6057,62.6151,62.4476,62.522,77043.0
2023-08-29 10:15:00,67.2,67.28,67.16,67.22,104603.0,62.522,62.5964,62.4848,62.5406,104603.0
2023-08-29 10:20:00,67.22,67.37,67.17,67.31,348819.0,62.5406,62.6802,62.4941,62.6244,348819.0
2023-08-29 10:25:00,67.31,67.38,67.24,67.28,40831.0,62.6244,62.6895,62.5592,62.5964,40831.0
2023-08-29 10:30:00,67.28,67.32,67.24,67.25,62433.0,62.5964,62.6337,62.5592,62.5685,62433.0
2023-08-29 10:35:00,67.25,67.26,67.14,67.16,63370.0,62.5685,62.5778,62.4662,62.4848,63370.0
2023-08-29 10:40:00,67.15,67.17,67.08,67.08,55979.0,62.4755,62.4941,62.4104,62.4104,55979.0
2023-08-29 10:45:00,67.08,67.08,66.93,66.94,59942.0,62.4104,62.4104,62.2708,62.2801,59942.0
2023-08-29 10:50:00,66.95,66.99,66.86,66.88,67924.0,62.2894,62.3266,62.2057,62.2243,67924.0
2023-08-29 10:55:00,66.87,66.97,66.86,66.94,45945.0,62.215,62.308,62.2057,62.2801,45945.0
2023-08-29 11:00:00,66.93,66.94,66.85,66.91,44857.0,62.2708,62.2801,62.1964,62.2522,44857.0
2023-08-29 11:05:00,66.91,66.91,66.79,66.89,47388.0,62.2522,62.2522,62.1406,62.2336,47388.0
2023-08-29 11:10:00,66.89,66.93,66.81,66.85,39018.0,62.2336,62.2708,62.1592,62.1964,39018.0
2023-08-29 11:15:00,66.85,66.96,66.83,66.84,42870.0,62.1964,62.2987,62.1778,62.1871,42870.0
2023-08-29 11:20:00,66.84,66.85,66.75,66.81,75863.0,62.1871,62.1964,62.1033,62.1592,75863.0
2023-08-29 11:25:00,66.81,66.9,66.8,66.86,35339.0,62.1592,62.2429,62.1499,62.2057,35339.0
2023-08-29 11:30:00,66.87,66.95,66.86,66.87,68254.0,62.215,62.2894,62.2057,62.215,68254.0
2023-08-29 11:35:00,66.86,66.99,66.85,66.97,38694.0,62.2057,62.3266,62.1964,62.308,38694.0
2023-08-29 11:40:00,66.97,67.17,66.93,67.15,48404.0,62.308,62.4941,62.2708,62.4755,48404.0
2023-08-29 11:45:00,67.17,67.19,67.07,67.09,34618.0,62.4941,62.5127,62.4011,62.4197,34618.0
2023-08-29 11:50:00,67.07,67.2,67.07,67.15,54135.0,62.4011,62.522,62.4011,62.4755,54135.0
2023-08-29 11:55:00,67.15,67.19,67.12,67.13,50471.0,62.4755,62.5127,62.4476,62.4569,50471.0
2023-08-29 12:00:00,67.15,67.28,67.14,67.27,35474.0,62.4755,62.5964,62.4662,62.5871,35474.0
2023-08-29 12:05:00,67.26,67.32,67.24,67.3,37366.0,62.5778,62.6337,62.5592,62.6151,37366.0
2023-08-29 12:10:00,67.31,67.32,67.24,67.28,26696.0,62.6244,62.6337,62.5592,62.5964,26696.0
2023-08-29 12:15:00,67.28,67.36,67.26,67.33,40322.0,62.5964,62.6709,62.5778,62.643,40322.0
2023-08-29 12:20:00,67.33,67.44,67.32,67.44,42564.0,62.643,62.7453,62.6337,62.7453,42564.0
2023-08-29 12:25:00,67.44,67.47,67.41,67.44,20920.0,62.7453,62.7732,62.7174,62.7453,20920.0
2023-08-29 12:30:00,67.45,67.46,67.37,67.38,34571.0,62.7546,62.7639,62.6802,62.6895,34571.0
2023-08-29 12:35:00,67.38,67.41,67.33,67.41,38635.0,62.6895,62.7174,62.643,62.7174,38635.0
2023-08-29 12:40:00,67.39,67.41,67.33,67.35,27749.0,62.6988,62.7174,62.643,62.6616,27749.0
2023-08-29 12:45:00,67.34,67.38,67.3,67.34,52965.0,62.6523,62.6895,62.6151,62.6523,52965.0
2023-08-29 12:50:00,67.34,67.38,67.26,67.27,41040.0,62.6523,62.6895,62.5778,62.5871,41040.0
2023-08-29 12:55:00,67.27,67.31,67.25,67.29,37657.0,62.5871,62.6244,62.5685,62.6057,37657.0
2023-08-29 13:00:00,67.3,67.38,67.27,67.38,21512.0,62.6151,62.6895,62.5871,62.6895,21512.0
2023-08-29 13:05:00,67.38,67.38,67.3,67.36,37615.0,62.6895,62.6895,62.6151,62.6709,37615.0
2023-08-29 13:10:00,67.37,67.38,67.33,67.34,27019.0,62.6802,62.6895,62.643,62.6523,27019.0
2023-08-29 13:15:00,67.35,67.35,67.3,67.31,29990.0,62.6616,62.6616,62.6151,62.6244,29990.0
2023-08-29 13:20:00,67.31,67.37,67.28,67.3,32331.0,62.6244,62.6802,62.5964,62.6151,32331.0
2023-08-29 13:25:00,67.3,67.35,67.27,67.31,59015.0,62.6151,62.6616,62.5871,62.6244,59015.0
2023-08-29 13:30:00,67.31,67.32,67.2,67.22,69228.0,62.6244,62.6337,62.522,62.5406,69228.0
2023-08-29 13:35:00,67.22,67.3,67.21,67.28,51122.0,62.5406,62.6151,62.5313,62.5964,51122.0
2023-08-29 13:40:00,67.28,67.31,67.24,67.24,28665.0,62.5964,62.6244,62.5592,62.5592,28665.0
2023-08-29 13:45:00,67.24,67.31,67.24,67.25,44922.0,62.5592,62.6244,62.5592,62.5685,44922.0
2023-08-29 13:50:00,67.26,67.27,67.13,67.15,91846.0,62.5778,62.5871,62.4569,62.4755,91846.0
2023-08-29 13:55:00,67.15,67.17,67.09,67.15,63335.0,62.4755,62.4941,62.4197,62.4755,63335.0
2023-08-29 14:00:00,67.15,67.17,67.1,67.13,41989.0,62.4755,62.4941,62.429,62.4569,41989.0
2023-08-29 14:05:00,67.14,67.19,67.13,67.17,58796.0,62.4662,62.5127,62.4569,62.4941,58796.0
2023-08-29 14:10:00,67.17,67.21,67.13,67.15,33555.0,62.4941,62.5313,62.4569,62.4755,33555.0
2023-08-29 14:15:00,67.13,67.14,67.06,67.08,51263.0,62.4569,62.4662,62.3918,62.4104,51263.0
2023-08-29 14:20:00,67.08,67.1,66.96,66.98,82776.0,62.4104,62.429,62.2987,62.3173,82776.0
2023-08-29 14:25:00,66.98,66.99,66.86,66.92,71085.0,62.3173,62.3266,62.2057,62.2615,71085.0
2023-08-29 14:30:00,66.91,66.94,66.89,66.9,63383.0,62.2522,62.2801,62.2336,62.2429,63383.0
2023-08-29 14:35:00,66.89,66.98,66.87,66.87,49102.0,62.2336,62.3173,62.215,62.215,49102.0
2023-08-29 14:40:00,66.87,66.9,66.83,66.88,145661.0,62.215,62.2429,62.1778,62.2243,145661.0
2023-08-29 14:45:00,66.88,66.92,66.82,66.85,103157.0,62.2243,62.2615,62.1685,62.1964,103157.0
2023-08-29 14:50:00,66.84,66.85,66.75,66.75,132952.0,62.1871,62.1964,62.1033,62.1033,132952.0
2023-08-29 14:55:00,66.75,66.83,66.75,66.79,67855.0,62.1033,62.1778,62.1033,62.1406,67855.0
2023-08-29 15:00:00,66.79,66.79,66.71,66.71,111646.0,62.1406,62.1406,62.0661,62.0661,111646.0
2023-08-29 15:05:00,66.71,66.74,66.64,66.67,99125.0,62.0661,62.094,62.001,62.0289,99125.0
2023-08-29 15:10:00,66.67,66.69,66.62,66.66,75513.0,62.0289,62.0475,61.9824,62.0196,75513.0
2023-08-29 15:15:00,66.66,66.75,66.62,66.75,109745.0,62.0196,62.1033,61.9824,62.1033,109745.0
2023-08-29 15:20:00,66.74,66.75,66.71,66.73,69792.0,62.094,62.1033,62.0661,62.0847,69792.0
2023-08-29 15:25:00,66.73,66.83,66.73,66.8,78850.0,62.0847,62.1778,62.0847,62.1499,78850.0
2023-08-29 15:30:00,66.8,66.97,66.79,66.92,93131.0,62.1499,62.308,62.1406,62.2615,93131.0
2023-08-29 15:35:00,66.92,66.97,66.9,66.96,62656.0,62.2615,62.308,62.2429,62.2987,62656.0
2023-08-29 15:40:00,66.96,67.03,66.91,67.03,75848.0,62.2987,62.3638,62.2522,62.3638,75848.0
2023-08-29 15:45:00,67.03,67.16,67.03,67.16,227317.0,62.3638,62.4848,62.3638,62.4848,227317.0
2023-08-29 15:50:00,67.16,67.19,67.07,67.09,213281.0,62.4848,62.5127,62.4011,62.4197,213281.0
2023-08-29 15:55:00,67.09,67.19,67.07,67.12,343161.0,62.4197,62.5127,62.4011,62.4476,343161.0
2023-08-30 09:30:00,67.33,67.5,67.26,67.36,152072.0,62.643,62.8011,62.5778,62.6709,152072.0
2023-08-30 09:35:00,67.38,67.39,67.22,67.31,42102.0,62.6895,62.6988,62.5406,62.6244,42102.0
2023-08-30 09:40:00,67.33,67.47,67.33,67.42,19735.0,62.643,62.7732,62.643,62.7267,19735.0
2023-08-30 09:45:00,67.44,67.5,67.42,67.46,53053.0,62.7453,62.8011,62.7267,62.7639,53053.0
2023-08-30 09:50:00,67.47,67.5,67.35,67.35,18977.0,62.7732,62.8011,62.6616,62.6616,18977.0
2023-08-30 09:55:00,67.35,67.38,67.17,67.29,60780.0,62.6616,62.6895,62.4941,62.6057,60780.0
2023-08-30 10:00:00,67.29,67.42,67.27,67.35,48679.0,62.6057,62.7267,62.5871,62.6616,48679.0
2023-08-30 10:05:00,67.35,67.46,67.33,67.41,192580.0,62.6616,62.7639,62.643,62.7174,192580.0
2023-08-30 10:10:00,67.43,67.43,67.31,67.31,43015.0,62.736,62.736,62.6244,62.6244,43015.0
2023-08-30 10:15:00,67.31,67.31,67.19,67.23,27145.0,62.6244,62.6244,62.5127,62.5499,27145.0
2023-08-30 10:20:00,67.23,67.26,67.1,67.14,39001.0,62.5499,62.5778,62.429,62.4662,39001.0
2023-08-30 10:25:00,67.13,67.14,66.93,66.94,48437.0,62.4569,62.4662,62.2708,62.2801,48437.0
2023-08-30 10:30:00,66.95,67.07,66.9,67.07,52172.0,62.2894,62.4011,62.2429,62.4011,52172.0
2023-08-30 10:35:00,67.07,67.08,66.94,67.01,33159.0,62.4011,62.4104,62.2801,62.3452,33159.0
2023-08-30 10:40:00,67.02,67.06,66.97,66.97,29586.0,62.3545,62.3918,62.308,62.308,29586.0
2023-08-30 10:45:00,66.98,67.07,66.97,67.05,18412.0,62.3173,62.4011,62.308,62.3825,18412.0
2023-08-30 10:50:00,67.04,67.04,66.93,66.95,32500.0,62.3731,62.3731,62.2708,62.2894,32500.0
2023-08-30 10:55:00,66.95,67.05,66.94,67.04,29022.0,62.2894,62.3825,62.2801,62.3731,29022.0
2023-08-30 11:00:00,67.04,67.06,66.95,66.99,26147.0,62.3731,62.3918,62.2894,62.3266,26147.0
2023-08-30 11:05:00,66.99,67.04,66.93,66.93,34091.0,62.3266,62.3731,62.2708,62.2708,34091.0
2023-08-30 11:10:00,66.94,67.0,66.92,67.0,28470.0,62.2801,62.3359,62.2615,62.3359,28470.0
2023-08-30 11:15:00,67.01,67.03,66.94,67.03,39521.0,62.3452,62.3638,62.2801,62.3638,39521.0
2023-08-30 11:20:00,67.04,67.1,67.03,67.1,29932.0,62.3731,62.429,62.3638,62.429,29932.0
2023-08-30 11:25:00,67.1,67.15,67.09,67.14,61228.0,62.429,62.4755,62.4197,62.4662,61228.0
2023-08-30 11:30:00,67.14,67.16,67.11,67.14,29235.0,62.4662,62.4848,62.4383,62.4662,29235.0
2023-08-30 11:35:00,67.14,67.17,67.09,67.1,39437.0,62.4662,62.4941,62.4197,62.429,39437.0
2023-08-30 11:40:00,67.1,67.17,67.09,67.15,41153.0,62.429,62.4941,62.4197,62.4755,41153.0
2023-08-30 11:45:00,67.14,67.19,67.11,67.12,22952.0,62.4662,62.5127,62.4383,62.4476,22952.0
2023-08-30 11:50:00,67.13,67.2,67.12,67.2,17909.0,62.4569,62.522,62.4476,62.522,17909.0
2023-08-30 11:55:00,67.2,67.23,67.16,67.16,25564.0,62.522,62.5499,62.4848,62.4848,25564.0
2023-08-30 12:00:00,67.15,67.2,67.12,67.19,19782.0,62.4755,62.522,62.4476,62.5127,19782.0
2023-08-30 12:05:00,67.2,67.23,67.16,67.17,24039.0,62.522,62.5499,62.4848,62.4941,24039.0
2023-08-30 12:10:00,67.17,67.18,67.11,67.13,19810.0,62.4941,62.5034,62.4383,62.4569,19810.0
2023-08-30 12:15:00,67.12,67.2,67.11,67.2,27345.0,62.4476,62.522,62.4383,62.522,27345.0
2023-08-30 12:20:00,67.2,67.2,67.12,67.15,26349.0,62.522,62.522,62.4476,62.4755,26349.0
2023-08-30 12:25:00,67.15,67.23,67.13,67.2,13574.0,62.4755,62.5499,62.4569,62.522,13574.0
2023-08-30 12:30:00,67.21,67.24,67.18,67.19,30590.0,62.5313,62.5592,62.5034,62.5127,30590.0
2023-08-30 12:35:00,67.2,67.22,67.13,67.14,23952.0,62.522,62.5406,62.4569,62.4662,23952.0
2023-08-30 12:40:00,67.13,67.21,67.12,67.19,18651.0,62.4569,62.5313,62.4476,62.5127,18651.0
2023-08-30 12:45:00,67.19,67.23,67.16,67.19,35243.0,62.5127,62.5499,62.4848,62.5127,35243.0
2023-08-30 12:50:00,67.19,67.2,67.15,67.18,22758.0,62.5127,62.522,62.4755,62.5034,22758.0
2023-08-30 12:55:00,67.18,67.22,67.18,67.22,18487.0,62.5034,62.5406,62.5034,62.5406,18487.0
2023-08-30 13:00:00,67.22,67.27,67.2,67.26,20939.0,62.5406,62.5871,62.522,62.5778,20939.0
2023-08-30 13:05:00,67.26,67.26,67.21,67.21,27911.0,62.5778,62.5778,62.5313,62.5313,27911.0
2023-08-30 13:10:00,67.21,67.25,67.18,67.18,20582.0,62.5313,62.5685,62.5034,62.5034,20582.0
2023-08-30 13:15:00,67.19,67.21,67.17,67.2,24770.0,62.5127,62.5313,62.4941,62.522,24770.0
2023-08-30 13:20:00,67.21,67.23,67.16,67.17,24755.0,62.5313,62.5499,62.4848,62.4941,24755.0
2023-08-30 13:25:00,67.17,67.22,67.16,67.18,24262.0,62.4941,62.5406,62.4848,62.5034,24262.0
2023-08-30 13:30:00,67.18,67.22,67.17,67.2,15221.0,62.5034,62.5406,62.4941,62.522,15221.0
2023-08-30 13:35:00,67.2,67.22,67.16,67.17,23007.0,62.522,62.5406,62.4848,62.4941,23007.0
2023-08-30 13:40:00,67.17,67.21,67.16,67.2,22935.0,62.4941,62.5313,62.4848,62.522,22935.0
2023-08-30 13:45:00,67.2,67.2,67.1,67.14,40429.0,62.522,62.522,62.429,62.4662,40429.0
2023-08-30 13:50:00,67.13,67.13,67.02,67.05,29102.0,62.4569,62.4569,62.3545,62.3825,29102.0
2023-08-30 13:55:00,67.05,67.06,67.01,67.05,25587.0,62.3825,62.3918,62.3452,62.3825,25587.0
2023-08-30 14:00:00,67.04,67.07,67.0,67.01,23071.0,62.3731,62.4011,62.3359,62.3452,23071.0
2023-08-30 14:05:00,67.01,67.02,66.97,67.01,51156.0,62.3452,62.3545,62.308,62.3452,51156.0
2023-08-30 14:10:00,67.01,67.05,67.0,67.04,26556.0,62.3452,62.3825,62.3359,62.3731,26556.0
2023-08-30 14:15:00,67.04,67.07,66.95,66.95,29375.0,62.3731,62.4011,62.2894,62.2894,29375.0
2023-08-30 14:20:00,66.95,66.98,66.94,66.95,35234.0,62.2894,62.3173,62.2801,62.2894,35234.0
2023-08-30 14:25:00,66.96,66.96,66.82,66.84,132404.0,62.2987,62.2987,62.1685,62.1871,132404.0
2023-08-30 14:30:00,66.86,66.9,66.79,66.8,85159.0,62.2057,62.2429,62.1406,62.1499,85159.0
2023-08-30 14:35:00,66.81,66.86,66.76,66.78,50583.0,62.1592,62.2057,62.1126,62.1312,50583.0
2023-08-30 14:40:00,66.78,66.83,66.76,66.81,46042.0,62.1312,62.1778,62.1126,62.1592,46042.0
2023-08-30 14:45:00,66.8,66.87,66.78,66.79,47673.0,62.1499,62.215,62.1312,62.1406,47673.0
2023-08-30 14:50:00,66.8,66.88,66.78,66.84,76423.0,62.1499,62.2243,62.1312,62.1871,76423.0
2023-08-30 14:55:00,66.83,66.85,66.81,66.84,15351.0,62.1778,62.1964,62.1592,62.1871,15351.0
2023-08-30 15:00:00,66.84,66.95,66.84,66.94,40508.0,62.1871,62.2894,62.1871,62.2801,40508.0
2023-08-30 15:05:00,66.94,66.95,66.92,66.94,21962.0,62.2801,62.2894,62.2615,62.2801,21962.0
2023-08-30 15:10:00,66.95,66.95,66.92,66.94,35103.0,62.2894,62.2894,62.2615,62.2801,35103.0
2023-08-30 15:15:00,66.94,66.97,66.9,66.94,40556.0,62.2801,62.308,62.2429,62.2801,40556.0
2023-08-30 15:20:00,66.94,66.96,66.91,66.94,28095.0,62.2801,62.2987,62.2522,62.2801,28095.0
2023-08-30 15:25:00,66.95,66.99,66.93,66.98,30867.0,62.2894,62.3266,62.2708,62.3173,30867.0
2023-08-30 15:30:00,66.98,67.01,66.94,66.95,40290.0,62.3173,62.3452,62.2801,62.2894,40290.0
2023-08-30 15:35:00,66.95,66.95,66.89,66.91,41871.0,62.2894,62.2894,62.2336,62.2522,41871.0
2023-08-30 15:40:00,66.91,66.92,66.87,66.87,37170.0,62.2522,62.2615,62.215,62.215,37170.0
2023-08-30 15:45:00,66.87,66.91,66.84,66.87,59512.0,62.215,62.2522,62.1871,62.215,59512.0
2023-08-30 15:50:00,66.87,66.89,66.8,66.81,90787.0,62.215,62.2336,62.1499,62.1592,90787.0
2023-08-30 15:55:00,66.81,66.86,66.8,66.83,188187.0,62.1592,62.2057,62.1499,62.1778,188187.0
2023-08-31 09:30:00,66.83,67.02,66.56,66.87,132416.0,62.1778,62.3545,61.9266,62.215,132416.0
2023-08-31 09:35:00,66.9,66.9,66.61,66.61,32084.0,62.2429,62.2429,61.9731,61.9731,32084.0
2023-08-31 09:40:00,66.6,66.77,66.51,66.54,71624.0,61.9638,62.1219,61.88,61.908,71624.0
2023-08-31 09:45:00,66.51,66.68,66.5,66.68,43124.0,61.88,62.0382,61.8707,62.0382,43124.0
2023-08-31 09:50:00,66.68,66.7,66.55,66.56,76902.0,62.0382,62.0568,61.9173,61.9266,76902.0
2023-08-31 09:55:00,66.56,66.61,66.53,66.59,30303.0,61.9266,61.9731,61.8987,61.9545,30303.0
2023-08-31 10:00:00,66.56,66.67,66.51,66.66,36862.0,61.9266,62.0289,61.88,62.0196,36862.0
2023-08-31 10:05:00,66.67,66.67,66.57,66.58,59663.0,62.0289,62.0289,61.9359,61.9452,59663.0
2023-08-31 10:10:00,66.58,66.59,66.52,66.53,31892.0,61.9452,61.9545,61.8893,61.8987,31892.0
2023-08-31 10:15:00,66.52,66.52,66.41,66.43,95097.0,61.8893,61.8893,61.787,61.8056,95097.0
2023-08-31 10:20:00,66.43,66.49,66.4,66.42,37751.0,61.8056,61.8614,61.7777,61.7963,37751.0
2023-08-31 10:25:00,66.42,66.47,66.31,66.31,76923.0,61.7963,61.8428,61.694,61.694,76923.0
2023-08-31 10:30:00,66.31,66.37,66.26,66.27,77985.0,61.694,61.7498,61.6474,61.6568,77985.0
2023-08-31 10:35:00,66.26,66.33,66.22,66.22,83145.0,61.6474,61.7126,61.6102,61.6102,83145.0
2023-08-31 10:40:00,66.23,66.29,66.2,66.28,32881.0,61.6195,61.6754,61.5916,61.6661,32881.0
2023-08-31 10:45:00,66.29,66.31,66.25,66.28,53101.0,61.6754,61.694,61.6381,61.6661,53101.0
2023-08-31 10:50:00,66.27,66.29,66.2,66.29,47105.0,61.6568,61.6754,61.5916,61.6754,47105.0
2023-08-31 10:55:00,66.31,66.35,66.28,66.29,25530.0,61.694,61.7312,61.6661,61.6754,25530.0
2023-08-31 11:00:00,66.28,66.32,66.25,66.26,17696.0,61.6661,61.7033,61.6381,61.6474,17696.0
2023-08-31 11:05:00,66.26,66.37,66.22,66.35,27701.0,61.6474,61.7498,61.6102,61.7312,27701.0
2023-08-31 11:10:00,66.35,66.36,66.28,66.29,17219.0,61.7312,61.7405,61.6661,61.6754,17219.0
2023-08-31 11:15:00,66.28,66.28,66.2,66.22,36849.0,61.6661,61.6661,61.5916,61.6102,36849.0
2023-08-31 11:20:00,66.22,66.24,66.15,66.17,83122.0,61.6102,61.6288,61.5451,61.5637,83122.0
2023-08-31 11:25:00,66.17,66.25,66.16,66.22,44674.0,61.5637,61.6381,61.5544,61.6102,44674.0
2023-08-31 11:30:00,66.22,66.22,66.17,66.18,33058.0,61.6102,61.6102,61.5637,61.573,33058.0
2023-08-31 11:35:00,66.17,66.24,66.17,66.2,29335.0,61.5637,61.6288,61.5637,61.5916,29335.0
2023-08-31 11:40:00,66.2,66.24,66.19,66.23,19660.0,61.5916,61.6288,61.5823,61.6195,19660.0
2023-08-31 11:45:00,66.23,66.26,66.19,66.22,41209.0,61.6195,61.6474,61.5823,61.6102,41209.0
2023-08-31 11:50:00,66.23,66.24,66.18,66.23,31189.0,61.6195,61.6288,61.573,61.6195,31189.0
2023-08-31 11:55:00,66.23,66.23,66.11,66.15,30024.0,61.6195,61.6195,61.5079,61.5451,30024.0
2023-08-31 12:00:00,66.15,66.2,66.14,66.19,35707.0,61.5451,61.5916,61.5358,61.5823,35707.0
2023-08-31 12:05:00,66.2,66.2,66.15,66.17,26802.0,61.5916,61.5916,61.5451,61.5637,26802.0
2023-08-31 12:10:00,66.17,66.2,66.16,66.19,21135.0,61.5637,61.5916,61.5544,61.5823,21135.0
2023-08-31 12:15:00,66.18,66.19,66.11,66.13,64810.0,61.573,61.5823,61.5079,61.5265,64810.0
2023-08-31 12:20:00,66.13,66.21,66.12,66.21,99683.0,61.5265,61.6009,61.5172,61.6009,99683.0
2023-08-31 12:25:00,66.2,66.21,66.13,66.18,64528.0,61.5916,61.6009,61.5265,61.573,64528.0
2023-08-31 12:30:00,66.17,66.18,66.09,66.09,60716.0,61.5637,61.573,61.4893,61.4893,60716.0
2023-08-31 12:35:00,66.09,66.1,66.05,66.06,33382.0,61.4893,61.4986,61.4521,61.4614,33382.0
2023-08-31 12:40:00,66.06,66.09,66.01,66.03,97833.0,61.4614,61.4893,61.4149,61.4335,97833.0
2023-08-31 12:45:00,66.02,66.05,65.98,66.02,72958.0,61.4242,61.4521,61.3869,61.4242,72958.0
2023-08-31 12:50:00,66.03,66.06,66.02,66.04,32769.0,61.4335,61.4614,61.4242,61.4428,32769.0
2023-08-31 12:55:00,66.05,66.06,66.01,66.02,74798.0,61.4521,61.4614,61.4149,61.4242,74798.0
2023-08-31 13:00:00,66.03,66.05,65.97,65.98,55183.0,61.4335,61.4521,61.3776,61.3869,55183.0
2023-08-31 13:05:00,65.97,65.98,65.9,65.92,70480.0,61.3776,61.3869,61.3125,61.3311,70480.0
2023-08-31 13:10:00,65.92,65.99,65.91,65.97,46448.0,61.3311,61.3962,61.3218,61.3776,46448.0
2023-08-31 13:15:00,65.97,66.0,65.94,65.96,50676.0,61.3776,61.4055,61.3497,61.3683,50676.0
2023-08-31 13:20:00,65.97,66.02,65.96,66.0,16077.0,61.3776,61.4242,61.3683,61.4055,16077.0
2023-08-31 13:25:00,66.01,66.03,65.96,65.98,28059.0,61.4149,61.4335,61.3683,61.3869,28059.0
2023-08-31 13:30:00,65.98,66.0,65.92,65.95,44034.0,61.3869,61.4055,61.3311,61.359,44034.0
2023-08-31 13:35:00,65.95,66.0,65.94,65.96,44968.0,61.359,61.4055,61.3497,61.3683,44968.0
2023-08-31 13:40:00,65.95,65.98,65.91,65.91,52073.0,61.359,61.3869,61.3218,61.3218,52073.0
2023-08-31 13:45:00,65.91,65.93,65.82,65.83,51148.0,61.3218,61.3404,61.2381,61.2474,51148.0
2023-08-31 13:50:00,65.83,65.89,65.82,65.87,44087.0,61.2474,61.3032,61.2381,61.2846,44087.0
2023-08-31 13:55:00,65.86,65.91,65.85,65.89,70503.0,61.2753,61.3218,61.266,61.3032,70503.0
2023-08-31 14:00:00,65.9,65.95,65.89,65.94,35086.0,61.3125,61.359,61.3032,61.3497,35086.0
2023-08-31 14:05:00,65.94,66.0,65.92,65.92,66091.0,61.3497,61.4055,61.3311,61.3311,66091.0
2023-08-31 14:10:00,65.92,65.98,65.9,65.97,46742.0,61.3311,61.3869,61.3125,61.3776,46742.0
2023-08-31 14:15:00,65.97,66.0,65.95,65.96,52902.0,61.3776,61.4055,61.359,61.3683,52902.0
2023-08-31 14:20:00,65.95,65.99,65.92,65.94,51863.0,61.359,61.3962,61.3311,61.3497,51863.0
2023-08-31 14:25:00,65.94,65.95,65.88,65.9,52852.0,61.3497,61.359,61.2939,61.3125,52852.0
2023-08-31 14:30:00,65.89,65.92,65.84,65.84,59045.0,61.3032,61.3311,61.2567,61.2567,59045.0
2023-08-31 14:35:00,65.83,65.84,65.69,65.7,109858.0,61.2474,61.2567,61.1171,61.1264,109858.0
2023-08-31 14:40:00,65.7,65.7,65.58,65.58,52326.0,61.1264,61.1264,61.0148,61.0148,52326.0
2023-08-31 14:45:00,65.59,65.59,65.5,65.51,90974.0,61.0241,61.0241,60.9404,60.9497,90974.0
2023-08-31 14:50:00,65.51,65.53,65.45,65.48,87061.0,60.9497,60.9683,60.8938,60.9217,87061.0
2023-08-31 14:55:00,65.48,65.53,65.47,65.53,47268.0,60.9217,60.9683,60.9124,60.9683,47268.0
2023-08-31 15:00:00,65.53,65.58,65.51,65.56,37916.0,60.9683,61.0148,60.9497,60.9962,37916.0
2023-08-31 15:05:00,65.57,65.57,65.52,65.52,56965.0,61.0055,61.0055,60.959,60.959,56965.0
2023-08-31 15:10:00,65.53,65.53,65.42,65.42,93679.0,60.9683,60.9683,60.8659,60.8659,93679.0
2023-08-31 15:15:00,65.42,65.49,65.39,65.48,74541.0,60.8659,60.9311,60.838,60.9217,74541.0
2023-08-31 15:20:00,65.48,65.49,65.38,65.41,73302.0,60.9217,60.9311,60.8287,60.8566,73302.0
2023-08-31 15:25:00,65.41,65.5,65.4,65.49,76750.0,60.8566,60.9404,60.8473,60.9311,76750.0
2023-08-31 15:30:00,65.49,65.53,65.45,65.48,87689.0,60.9311,60.9683,60.8938,60.9217,87689.0
2023-08-31 15:35:00,65.47,65.47,65.33,65.36,147410.0,60.9124,60.9124,60.7822,60.8101,147410.0
2023-08-31 15:40:00,65.36,65.5,65.35,65.5,149214.0,60.8101,60.9404,60.8008,60.9404,149214.0
2023-08-31 15:45:00,65.5,65.51,65.41,65.47,174959.0,60.9404,60.9497,60.8566,60.9124,174959.0
2023-08-31 15:50:00,65.46,65.48,65.31,65.34,263264.0,60.9031,60.9217,60.7636,60.7915,263264.0
2023-08-31 15:55:00,65.35,65.37,65.13,65.16,854051.0,60.8008,60.8194,60.5961,60.624,854051.0
2023-09-01 09:30:00,65.4,65.72,65.39,65.64,174821.0,60.8473,61.145,60.838,61.0706,174821.0
2023-09-01 09:35:00,65.61,65.7,65.48,65.7,93697.0,61.0427,61.1264,60.9217,61.1264,93697.0
2023-09-01 09:40:00,65.7,65.89,65.56,65.89,125689.0,61.1264,61.3032,60.9962,61.3032,125689.0
2023-09-01 09:45:00,65.89,65.94,65.81,65.88,84093.0,61.3032,61.3497,61.2288,61.2939,84093.0
2023-09-01 09:50:00,65.88,65.88,65.66,65.7,41019.0,61.2939,61.2939,61.0892,61.1264,41019.0
2023-09-01 09:55:00,65.7,65.79,65.64,65.72,50533.0,61.1264,61.2102,61.0706,61.145,50533.0
2023-09-01 10:00:00,65.7,65.73,65.6,65.7,104432.0,61.1264,61.1543,61.0334,61.1264,104432.0
2023-09-01 10:05:00,65.71,65.74,65.65,65.7,80970.0,61.1357,61.1636,61.0799,61.1264,80970.0
2023-09-01 10:10:00,65.7,65.78,65.67,65.73,46682.0,61.1264,61.2009,61.0985,61.1543,46682.0
2023-09-01 10:15:00,65.72,65.93,65.71,65.91,98878.0,61.145,61.3404,61.1357,61.3218,98878.0
2023-09-01 10:20:00,65.92,65.95,65.74,65.78,60515.0,61.3311,61.359,61.1636,61.2009,60515.0
2023-09-01 10:25:00,65.78,65.82,65.67,65.75,39093.0,61.2009,61.2381,61.0985,61.173,39093.0
2023-09-01 10:30:00,65.75,65.76,65.67,65.72,48951.0,61.173,61.1823,61.0985,61.145,48951.0
2023-09-01 10:35:00,65.72,65.75,65.68,65.7,40941.0,61.145,61.173,61.1078,61.1264,40941.0
2023-09-01 10:40:00,65.7,65.75,65.64,65.74,56920.0,61.1264,61.173,61.0706,61.1636,56920.0
2023-09-01 10:45:00,65.74,65.83,65.66,65.73,52884.0,61.1636,61.2474,61.0892,61.1543,52884.0
2023-09-01 10:50:00,65.73,65.83,65.71,65.75,39047.0,61.1543,61.2474,61.1357,61.173,39047.0
2023-09-01 10:55:00,65.76,65.81,65.72,65.8,38704.0,61.1823,61.2288,61.145,61.2195,38704.0
2023-09-01 11:00:00,65.81,65.85,65.76,65.77,32050.0,61.2288,61.266,61.1823,61.1916,32050.0
2023-09-01 11:05:00,65.76,65.85,65.75,65.82,27681.0,61.1823,61.266,61.173,61.2381,27681.0
2023-09-01 11:10:00,65.81,65.83,65.72,65.75,59387.0,61.2288,61.2474,61.145,61.173,59387.0
2023-09-01 11:15:00,65.74,65.77,65.68,65.75,67020.0,61.1636,61.1916,61.1078,61.173,67020.0
2023-09-01 11:20:00,65.74,65.78,65.65,65.67,101590.0,61.1636,61.2009,61.0799,61.0985,101590.0
2023-09-01 11:25:00,65.65,65.68,65.56,65.58,51402.0,61.0799,61.1078,60.9962,61.0148,51402.0
2023-09-01 11:30:00,65.59,65.64,65.52,65.53,60102.0,61.0241,61.0706,60.959,60.9683,60102.0
2023-09-01 11:35:00,65.53,65.56,65.48,65.54,73597.0,60.9683,60.9962,60.9217,60.9776,73597.0
2023-09-01 11:40:00,65.53,65.61,65.52,65.59,44663.0,60.9683,61.0427,60.959,61.0241,44663.0
2023-09-01 11:45:00,65.58,65.59,65.48,65.48,66750.0,61.0148,61.0241,60.9217,60.9217,66750.0
2023-09-01 11:50:00,65.48,65.53,65.46,65.47,22608.0,60.9217,60.9683,60.9031,60.9124,22608.0
2023-09-01 11:55:00,65.46,65.49,65.41,65.44,80372.0,60.9031,60.9311,60.8566,60.8845,80372.0
2023-09-01 12:00:00,65.44,65.47,65.42,65.43,19081.0,60.8845,60.9124,60.8659,60.8752,19081.0
2023-09-01 12:05:00,65.43,65.53,65.42,65.48,30272.0,60.8752,60.9683,60.8659,60.9217,30272.0
2023-09-01 12:10:00,65.48,65.51,65.46,65.49,25265.0,60.9217,60.9497,60.9031,60.9311,25265.0
2023-09-01 12:15:00,65.48,65.57,65.48,65.53,32368.0,60.9217,61.0055,60.9217,60.9683,32368.0
2023-09-01 12:20:00,65.53,65.58,65.52,65.56,26304.0,60.9683,61.0148,60.959,60.9962,26304.0
2023-09-01 12:25:00,65.56,65.59,65.51,65.53,30490.0,60.9962,61.0241,60.9497,60.9683,30490.0
2023-09-01 12:30:00,65.54,65.57,65.49,65.5,42035.0,60.9776,61.0055,60.9311,60.9404,42035.0
2023-09-01 12:35:00,65.48,65.5,65.45,65.45,31054.0,60.9217,60.9404,60.8938,60.8938,31054.0
2023-09-01 12:40:00,65.44,65.5,65.44,65.48,21642.0,60.8845,60.9404,60.8845,60.9217,21642.0
2023-09-01 12:45:00,65.48,65.54,65.47,65.53,19650.0,60.9217,60.9776,60.9124,60.9683,19650.0
2023-09-01 12:50:00,65.53,65.58,65.51,65.58,30744.0,60.9683,61.0148,60.9497,61.0148,30744.0
2023-09-01 12:55:00,65.58,65.59,65.5,65.52,31762.0,61.0148,61.0241,60.9404,60.959,31762.0
2023-09-01 13:00:00,65.52,65.55,65.49,65.5,26238.0,60.959,60.9869,60.9311,60.9404,26238.0
2023-09-01 13:05:00,65.51,65.62,65.51,65.59,61350.0,60.9497,61.052,60.9497,61.0241,61350.0
2023-09-01 13:10:00,65.59,65.59,65.51,65.53,21662.0,61.0241,61.0241,60.9497,60.9683,21662.0
2023-09-01 13:15:00,65.53,65.58,65.51,65.55,23295.0,60.9683,61.0148,60.9497,60.9869,23295.0
2023-09-01 13:20:00,65.56,65.56,65.49,65.51,29427.0,60.9962,60.9962,60.9311,60.9497,29427.0
2023-09-01 13:25:00,65.51,65.56,65.49,65.5,38595.0,60.9497,60.9962,60.9311,60.9404,38595.0
2023-09-01 13:30:00,65.5,65.54,65.49,65.52,30127.0,60.9404,60.9776,60.9311,60.959,30127.0
2023-09-01 13:35:00,65.52,65.57,65.51,65.55,30127.0,60.959,61.0055,60.9497,60.9869,30127.0
2023-09-01 13:40:00,65.55,65.55,65.5,65.51,26838.0,60.9869,60.9869,60.9404,60.9497,26838.0
2023-09-01 13:45:00,65.51,65.52,65.47,65.48,30780.0,60.9497,60.959,60.9124,60.9217,30780.0
2023-09-01 13:50:00,65.48,65.5,65.46,65.47,28195.0,60.9217,60.9404,60.9031,60.9124,28195.0
2023-09-01 13:55:00,65.47,65.51,65.45,65.48,27203.0,60.9124,60.9497,60.8938,60.9217,27203.0
2023-09-01 14:00:00,65.48,65.51,65.44,65.46,36471.0,60.9217,60.9497,60.8845,60.9031,36471.0
2023-09-01 14:05:00,65.46,65.51,65.45,65.47,34687.0,60.9031,60.9497,60.8938,60.9124,34687.0
2023-09-01 14:10:00,65.47,65.52,65.46,65.51,30452.0,60.9124,60.959,60.9031,60.9497,30452.0
2023-09-01 14:15:00,65.51,65.55,65.49,65.55,25299.0,60.9497,60.9869,60.9311,60.9869,25299.0
2023-09-01 14:20:00,65.54,65.56,65.49,65.54,35768.0,60.9776,60.9962,60.9311,60.9776,35768.0
2023-09-01 14:25:00,65.55,65.59,65.52,65.59,29072.0,60.9869,61.0241,60.959,61.0241,29072.0
2023-09-01 14:30:00,65.59,65.59,65.51,65.59,41319.0,61.0241,61.0241,60.9497,61.0241,41319.0
2023-09-01 14:35:00,65.59,65.66,65.57,65.66,32036.0,61.0241,61.0892,61.0055,61.0892,32036.0
2023-09-01 14:40:00,65.66,65.67,65.6,65.62,55067.0,61.0892,61.0985,61.0334,61.052,55067.0
2023-09-01 14:45:00,65.62,65.65,65.61,65.64,41015.0,61.052,61.0799,61.0427,61.0706,41015.0
2023-09-01 14:50:00,65.63,65.69,65.63,65.68,37682.0,61.0613,61.1171,61.0613,61.1078,37682.0
2023-09-01 14:55:00,65.69,65.71,65.64,65.67,40314.0,61.1171,61.1357,61.0706,61.0985,40314.0
2023-09-01 15:00:00,65.67,65.68,65.6,65.66,33460.0,61.0985,61.1078,61.0334,61.0892,33460.0
2023-09-01 15:05:00,65.65,65.69,65.61,65.67,27039.0,61.0799,61.1171,61.0427,61.0985,27039.0
2023-09-01 15:10:00,65.67,65.74,65.67,65.72,51358.0,61.0985,61.1636,61.0985,61.145,51358.0
2023-09-01 15:15:00,65.71,65.72,65.61,65.62,47164.0,61.1357,61.145,61.0427,61.052,47164.0
2023-09-01 15:20:00,65.62,65.71,65.62,65.68,44703.0,61.052,61.1357,61.052,61.1078,44703.0
2023-09-01 15:25:00,65.68,65.74,65.67,65.73,42171.0,61.1078,61.1636,61.0985,61.1543,42171.0
2023-09-01 15:30:00,65.72,65.77,65.68,65.77,86675.0,61.145,61.1916,61.1078,61.1916,86675.0
2023-09-01 15:35:00,65.78,65.8,65.73,65.8,77163.0,61.2009,61.2195,61.1543,61.2195,77163.0
2023-09-01 15:40:00,65.8,65.82,65.77,65.79,73366.0,61.2195,61.2381,61.1916,61.2102,73366.0
2023-09-01 15:45:00,65.78,65.79,65.68,65.72,82493.0,61.2009,61.2102,61.1078,61.145,82493.0
2023-09-01 15:50:00,65.71,65.76,65.7,65.73,150444.0,61.1357,61.1823,61.1264,61.1543,150444.0
2023-09-01 15:55:00,65.73,65.79,65.63,65.68,390444.0,61.1543,61.2102,61.0613,61.1078,390444.0
2023-09-05 09:30:00,65.58,65.96,65.48,65.94,239665.0,61.0148,61.3683,60.9217,61.3497,239665.0
2023-09-05 09:35:00,65.95,66.07,65.78,66.06,92265.0,61.359,61.4707,61.2009,61.4614,92265.0
2023-09-05 09:40:00,66.07,66.39,66.05,66.32,157043.0,61.4707,61.7684,61.4521,61.7033,157043.0
2023-09-05 09:45:00,66.31,66.39,66.23,66.29,56926.0,61.694,61.7684,61.6195,61.6754,56926.0
2023-09-05 09:50:00,66.28,66.42,66.22,66.42,62106.0,61.6661,61.7963,61.6102,61.7963,62106.0
2023-09-05 09:55:00,66.42,66.51,66.39,66.41,83103.0,61.7963,61.88,61.7684,61.787,83103.0
2023-09-05 10:00:00,66.42,66.5,66.39,66.5,77995.0,61.7963,61.8707,61.7684,61.8707,77995.0
2023-09-05 10:05:00,66.51,66.53,66.36,66.37,104967.0,61.88,61.8987,61.7405,61.7498,104967.0
2023-09-05 10:10:00,66.38,66.5,66.37,66.46,94828.0,61.7591,61.8707,61.7498,61.8335,94828.0
2023-09-05 10:15:00,66.45,66.46,66.25,66.32,69502.0,61.8242,61.8335,61.6381,61.7033,69502.0
2023-09-05 10:20:00,66.32,66.38,66.22,66.27,53125.0,61.7033,61.7591,61.6102,61.6568,53125.0
2023-09-05 10:25:00,66.26,66.37,66.26,66.31,69129.0,61.6474,61.7498,61.6474,61.694,69129.0
2023-09-05 10:30:00,66.31,66.31,66.05,66.15,59194.0,61.694,61.694,61.4521,61.5451,59194.0
2023-09-05 10:35:00,66.15,66.16,66.07,66.16,69134.0,61.5451,61.5544,61.4707,61.5544,69134.0
2023-09-05 10:40:00,66.15,66.25,66.09,66.16,69568.0,61.5451,61.6381,61.4893,61.5544,69568.0
2023-09-05 10:45:00,66.16,66.23,66.12,66.21,50495.0,61.5544,61.6195,61.5172,61.6009,50495.0
2023-09-05 10:50:00,66.2,66.21,66.1,66.11,50270.0,61.5916,61.6009,61.4986,61.5079,50270.0
2023-09-05 10:55:00,66.12,66.13,66.04,66.13,36774.0,61.5172,61.5265,61.4428,61.5265,36774.0
2023-09-05 11:00:00,66.13,66.16,66.0,66.04,42120.0,61.5265,61.5544,61.4055,61.4428,42120.0
2023-09-05 11:05:00,66.03,66.09,65.98,66.05,63241.0,61.4335,61.4893,61.3869,61.4521,63241.0
2023-09-05 11:10:00,66.03,66.05,65.83,65.84,38742.0,61.4335,61.4521,61.2474,61.2567,38742.0
2023-09-05 11:15:00,65.83,65.88,65.79,65.87,53814.0,61.2474,61.2939,61.2102,61.2846,53814.0
2023-09-05 11:20:00,65.87,65.89,65.8,65.86,42956.0,61.2846,61.3032,61.2195,61.2753,42956.0
2023-09-05 11:25:00,65.86,65.93,65.81,65.92,45619.0,61.2753,61.3404,61.2288,61.3311,45619.0
2023-09-05 11:30:00,65.91,66.02,65.91,66.0,146469.0,61.3218,61.4242,61.3218,61.4055,146469.0
2023-09-05 11:35:00,66.0,66.07,65.96,66.03,40499.0,61.4055,61.4707,61.3683,61.4335,40499.0
2023-09-05 11:40:00,66.02,66.03,65.97,65.98,26612.0,61.4242,61.4335,61.3776,61.3869,26612.0
2023-09-05 11:45:00,65.97,66.06,65.94,66.04,27997.0,61.3776,61.4614,61.3497,61.4428,27997.0
2023-09-05 11:50:00,66.05,66.11,66.04,66.08,37364.0,61.4521,61.5079,61.4428,61.48,37364.0
2023-09-05 11:55:00,66.08,66.22,66.08,66.22,37918.0,61.48,61.6102,61.48,61.6102,37918.0
2023-09-05 12:00:00,66.22,66.24,66.19,66.23,24797.0,61.6102,61.6288,61.5823,61.6195,24797.0
2023-09-05 12:05:00,66.23,66.32,66.22,66.31,56516.0,61.6195,61.7033,61.6102,61.694,56516.0
2023-09-05 12:10:00,66.31,66.32,66.2,66.21,21779.0,61.694,61.7033,61.5916,61.6009,21779.0
2023-09-05 12:15:00,66.2,66.25,66.18,66.25,28192.0,61.5916,61.6381,61.573,61.6381,28192.0
2023-09-05 12:20:00,66.24,66.28,66.24,66.24,26569.0,61.6288,61.6661,61.6288,61.6288,26569.0
2023-09-05 12:25:00,66.24,66.25,66.14,66.16,29314.0,61.6288,61.6381,61.5358,61.5544,29314.0
2023-09-05 12:30:00,66.16,66.17,66.1,66.16,49004.0,61.5544,61.5637,61.4986,61.5544,49004.0
2023-09-05 12:35:00,66.15,66.18,66.12,66.13,28775.0,61.5451,61.573,61.5172,61.5265,28775.0
2023-09-05 12:40:00,66.13,66.14,66.1,66.13,35022.0,61.5265,61.5358,61.4986,61.5265,35022.0
2023-09-05 12:45:00,66.13,66.16,66.05,66.06,51900.0,61.5265,61.5544,61.4521,61.4614,51900.0
2023-09-05 12:50:00,66.05,66.13,66.05,66.07,22887.0,61.4521,61.5265,61.4521,61.4707,22887.0
2023-09-05 12:55:00,66.08,66.08,66.02,66.03,30715.0,61.48,61.48,61.4242,61.4335,30715.0
2023-09-05 13:00:00,66.04,66.07,66.02,66.04,19253.0,61.4428,61.4707,61.4242,61.4428,19253.0
2023-09-05 13:05:00,66.04,66.06,66.0,66.05,54619.0,61.4428,61.4614,61.4055,61.4521,54619.0
2023-09-05 13:10:00,66.05,66.07,65.95,66.0,63909.0,61.4521,61.4707,61.359,61.4055,63909.0
2023-09-05 13:15:00,66.0,66.01,65.96,65.98,37128.0,61.4055,61.4149,61.3683,61.3869,37128.0
2023-09-05 13:20:00,65.98,66.01,65.89,65.91,38103.0,61.3869,61.4149,61.3032,61.3218,38103.0
2023-09-05 13:25:00,65.91,65.96,65.9,65.91,23788.0,61.3218,61.3683,61.3125,61.3218,23788.0
2023-09-05 13:30:00,65.92,65.94,65.85,65.86,44343.0,61.3311,61.3497,61.266,61.2753,44343.0
2023-09-05 13:35:00,65.87,65.94,65.84,65.92,34366.0,61.2846,61.3497,61.2567,61.3311,34366.0
2023-09-05 13:40:00,65.92,65.97,65.85,65.85,44753.0,61.3311,61.3776,61.266,61.266,44753.0
2023-09-05 13:45:00,65.85,65.93,65.84,65.92,21071.0,61.266,61.3404,61.2567,61.3311,21071.0
2023-09-05 13:50:00,65.91,65.91,65.87,65.88,26588.0,61.3218,61.3218,61.2846,61.2939,26588.0
2023-09-05 13:55:00,65.88,65.92,65.86,65.9,38300.0,61.2939,61.3311,61.2753,61.3125,38300.0
2023-09-05 14:00:00,65.89,65.9,65.83,65.86,30901.0,61.3032,61.3125,61.2474,61.2753,30901.0
2023-09-05 14:05:00,65.86,65.86,65.78,65.83,35599.0,61.2753,61.2753,61.2009,61.2474,35599.0
2023-09-05 14:10:00,65.83,65.83,65.78,65.81,44745.0,61.2474,61.2474,61.2009,61.2288,44745.0
2023-09-05 14:15:00,65.81,65.87,65.79,65.79,62882.0,61.2288,61.2846,61.2102,61.2102,62882.0
2023-09-05 14:20:00,65.79,65.79,65.75,65.76,37592.0,61.2102,61.2102,61.173,61.1823,37592.0
2023-09-05 14:25:00,65.77,65.8,65.76,65.78,35189.0,61.1916,61.2195,61.1823,61.2009,35189.0
2023-09-05 14:30:00,65.78,65.8,65.75,65.78,39101.0,61.2009,61.2195,61.173,61.2009,39101.0
2023-09-05 14:35:00,65.78,65.86,65.77,65.86,43198.0,61.2009,61.2753,61.1916,61.2753,43198.0
2023-09-05 14:40:00,65.85,65.89,65.84,65.84,39616.0,61.266,61.3032,61.2567,61.2567,39616.0
2023-09-05 14:45:00,65.84,65.94,65.82,65.89,74716.0,61.2567,61.3497,61.2381,61.3032,74716.0
2023-09-05 14:50:00,65.88,65.91,65.83,65.84,41572.0,61.2939,61.3218,61.2474,61.2567,41572.0
2023-09-05 14:55:00,65.84,65.87,65.79,65.82,35224.0,61.2567,61.2846,61.2102,61.2381,35224.0
2023-09-05 15:00:00,65.83,65.84,65.73,65.77,57613.0,61.2474,61.2567,61.1543,61.1916,57613.0
2023-09-05 15:05:00,65.77,65.82,65.76,65.82,29053.0,61.1916,61.2381,61.1823,61.2381,29053.0
2023-09-05 15:10:00,65.81,65.84,65.75,65.77,46691.0,61.2288,61.2567,61.173,61.1916,46691.0
2023-09-05 15:15:00,65.76,65.82,65.73,65.77,59254.0,61.1823,61.2381,61.1543,61.1916,59254.0
2023-09-05 15:20:00,65.78,65.78,65.71,65.73,77140.0,61.2009,61.2009,61.1357,61.1543,77140.0
2023-09-05 15:25:00,65.73,65.79,65.71,65.75,63134.0,61.1543,61.2102,61.1357,61.173,63134.0
2023-09-05 15:30:00,65.75,65.77,65.68,65.7,155526.0,61.173,61.1916,61.1078,61.1264,155526.0
2023-09-05 15:35:00,65.7,65.73,65.66,65.73,62844.0,61.1264,61.1543,61.0892,61.1543,62844.0
2023-09-05 15:40:00,65.72,65.76,65.71,65.73,84966.0,61.145,61.1823,61.1357,61.1543,84966.0
2023-09-05 15:45:00,65.73,65.78,65.69,65.7,138637.0,61.1543,61.2009,61.1171,61.1264,138637.0
2023-09-05 15:50:00,65.69,65.71,65.62,65.7,183298.0,61.1171,61.1357,61.052,61.1264,183298.0
2023-09-05 15:55:00,65.7,65.71,65.59,65.61,419108.0,61.1264,61.1357,61.0241,61.0427,419108.0
2023-09-06 09:30:00,65.41,65.67,65.27,65.67,281439.0,60.8566,61.0985,60.7264,61.0985,281439.0
2023-09-06 09:35:00,65.65,65.93,65.55,65.7,88126.0,61.0799,61.3404,60.9869,61.1264,88126.0
2023-09-06 09:40:00,65.7,65.87,65.6,65.7,101344.0,61.1264,61.2846,61.0334,61.1264,101344.0
2023-09-06 09:45:00,65.7,65.79,65.65,65.65,86768.0,61.1264,61.2102,61.0799,61.0799,86768.0
2023-09-06 09:50:00,65.65,65.74,65.52,65.71,53452.0,61.0799,61.1636,60.959,61.1357,53452.0
2023-09-06 09:55:00,65.71,65.73,65.5,65.54,65751.0,61.1357,61.1543,60.9404,60.9776,65751.0
2023-09-06 10:00:00,65.53,65.76,65.52,65.75,57404.0,60.9683,61.1823,60.959,61.173,57404.0
2023-09-06 10:05:00,65.74,65.84,65.74,65.75,41709.0,61.1636,61.2567,61.1636,61.173,41709.0
2023-09-06 10:10:00,65.74,65.87,65.74,65.83,41647.0,61.1636,61.2846,61.1636,61.2474,41647.0
2023-09-06 10:15:00,65.82,65.83,65.69,65.7,38771.0,61.2381,61.2474,61.1171,61.1264,38771.0
2023-09-06 10:20:00,65.7,65.7,65.61,65.65,47384.0,61.1264,61.1264,61.0427,61.0799,47384.0
2023-09-06 10:25:00,65.64,65.67,65.57,65.66,59741.0,61.0706,61.0985,61.0055,61.0892,59741.0
2023-09-06 10:30:00,65.66,65.74,65.65,65.66,28878.0,61.0892,61.1636,61.0799,61.0892,28878.0
2023-09-06 10:35:00,65.67,65.68,65.57,65.64,28011.0,61.0985,61.1078,61.0055,61.0706,28011.0
2023-09-06 10:40:00,65.64,65.66,65.59,65.61,27837.0,61.0706,61.0892,61.0241,61.0427,27837.0
2023-09-06 10:45:00,65.61,65.64,65.56,65.62,33448.0,61.0427,61.0706,60.9962,61.052,33448.0
2023-09-06 10:50:00,65.62,65.74,65.61,65.65,63635.0,61.052,61.1636,61.0427,61.0799,63635.0
2023-09-06 10:55:00,65.64,65.71,65.59,65.7,34251.0,61.0706,61.1357,61.0241,61.1264,34251.0
2023-09-06 11:00:00,65.71,65.78,65.68,65.76,26547.0,61.1357,61.2009,61.1078,61.1823,26547.0
2023-09-06 11:05:00,65.76,65.87,65.76,65.84,32519.0,61.1823,61.2846,61.1823,61.2567,32519.0
2023-09-06 11:10:00,65.85,65.89,65.81,65.88,41250.0,61.266,61.3032,61.2288,61.2939,41250.0
2023-09-06 11:15:00,65.88,65.97,65.88,65.91,32730.0,61.2939,61.3776,61.2939,61.3218,32730.0
2023-09-06 11:20:00,65.9,65.92,65.82,65.91,22181.0,61.3125,61.3311,61.2381,61.3218,22181.0
2023-09-06 11:25:00,65.91,65.97,65.87,65.9,107936.0,61.3218,61.3776,61.2846,61.3125,107936.0
2023-09-06 11:30:00,65.89,65.91,65.86,65.87,33784.0,61.3032,61.3218,61.2753,61.2846,33784.0
2023-09-06 11:35:00,65.86,65.9,65.81,65.82,39530.0,61.2753,61.3125,61.2288,61.2381,39530.0
2023-09-06 11:40:00,65.82,65.86,65.72,65.73,25134.0,61.2381,61.2753,61.145,61.1543,25134.0
2023-09-06 11:45:00,65.73,65.74,65.68,65.73,27435.0,61.1543,61.1636,61.1078,61.1543,27435.0
2023-09-06 11:50:00,65.75,65.76,65.7,65.73,24632.0,61.173,61.1823,61.1264,61.1543,24632.0
2023-09-06 11:55:00,65.73,65.74,65.68,65.7,48494.0,61.1543,61.1636,61.1078,61.1264,48494.0
2023-09-06 12:00:00,65.7,65.71,65.66,65.67,36782.0,61.1264,61.1357,61.0892,61.0985,36782.0
2023-09-06 12:05:00,65.67,65.69,65.6,65.63,89490.0,61.0985,61.1171,61.0334,61.0613,89490.0
2023-09-06 12:10:00,65.64,65.65,65.6,65.61,34385.0,61.0706,61.0799,61.0334,61.0427,34385.0
2023-09-06 12:15:00,65.61,65.67,65.6,65.63,58571.0,61.0427,61.0985,61.0334,61.0613,58571.0
2023-09-06 12:20:00,65.63,65.66,65.62,65.65,44484.0,61.0613,61.0892,61.052,61.0799,44484.0
2023-09-06 12:25:00,65.65,65.67,65.64,65.65,42440.0,61.0799,61.0985,61.0706,61.0799,42440.0
2023-09-06 12:30:00,65.65,65.74,65.6,65.71,60248.0,61.0799,61.1636,61.0334,61.1357,60248.0
2023-09-06 12:35:00,65.71,65.71,65.65,65.67,37547.0,61.1357,61.1357,61.0799,61.0985,37547.0
2023-09-06 12:40:00,65.67,65.68,65.6,65.61,29497.0,61.0985,61.1078,61.0334,61.0427,29497.0
2023-09-06 12:45:00,65.61,65.65,65.61,65.62,29894.0,61.0427,61.0799,61.0427,61.052,29894.0
2023-09-06 12:50:00,65.62,65.67,65.62,65.64,62596.0,61.052,61.0985,61.052,61.0706,62596.0
2023-09-06 12:55:00,65.64,65.66,65.61,65.66,52585.0,61.0706,61.0892,61.0427,61.0892,52585.0
2023-09-06 13:00:00,65.65,65.66,65.59,65.62,37254.0,61.0799,61.0892,61.0241,61.052,37254.0
2023-09-06 13:05:00,65.62,65.63,65.53,65.53,27371.0,61.052,61.0613,60.9683,60.9683,27371.0
2023-09-06 13:10:00,65.53,65.61,65.52,65.61,46032.0,60.9683,61.0427,60.959,61.0427,46032.0
2023-09-06 13:15:00,65.62,65.71,65.6,65.63,95559.0,61.052,61.1357,61.0334,61.0613,95559.0
2023-09-06 13:20:00,65.63,65.68,65.6,65.65,53404.0,61.0613,61.1078,61.0334,61.0799,53404.0
2023-09-06 13:25:00,65.65,65.66,65.53,65.54,26511.0,61.0799,61.0892,60.9683,60.9776,26511.0
2023-09-06 13:30:00,65.54,65.58,65.51,65.55,29320.0,60.9776,61.0148,60.9497,60.9869,29320.0
2023-09-06 13:35:00,65.54,65.55,65.49,65.51,39074.0,60.9776,60.9869,60.9311,60.9497,39074.0
2023-09-06 13:40:00,65.5,65.51,65.44,65.48,41626.0,60.9404,60.9497,60.8845,60.9217,41626.0
2023-09-06 13:45:00,65.49,65.5,65.46,65.48,29761.0,60.9311,60.9404,60.9031,60.9217,29761.0
2023-09-06 13:50:00,65.48,65.48,65.42,65.47,22088.0,60.9217,60.9217,60.8659,60.9124,22088.0
2023-09-06 13:55:00,65.46,65.56,65.46,65.53,42470.0,60.9031,60.9962,60.9031,60.9683,42470.0
2023-09-06 14:00:00,65.53,65.6,65.5,65.59,39387.0,60.9683,61.0334,60.9404,61.0241,39387.0
2023-09-06 14:05:00,65.59,65.61,65.49,65.6,53890.0,61.0241,61.0427,60.9311,61.0334,53890.0
2023-09-06 14:10:00,65.61,65.61,65.57,65.6,37247.0,61.0427,61.0427,61.0055,61.0334,37247.0
2023-09-06 14:15:00,65.6,65.62,65.58,65.6,61406.0,61.0334,61.052,61.0148,61.0334,61406.0
2023-09-06 14:20:00,65.6,65.61,65.57,65.58,53112.0,61.0334,61.0427,61.0055,61.0148,53112.0
2023-09-06 14:25:00,65.58,65.63,65.56,65.56,47416.0,61.0148,61.0613,60.9962,60.9962,47416.0
2023-09-06 14:30:00,65.56,65.62,65.53,65.62,45938.0,60.9962,61.052,60.9683,61.052,45938.0
2023-09-06 14:35:00,65.62,65.63,65.6,65.62,30526.0,61.052,61.0613,61.0334,61.052,30526.0
2023-09-06 14:40:00,65.62,65.65,65.6,65.61,32767.0,61.052,61.0799,61.0334,61.0427,32767.0
2023-09-06 14:45:00,65.61,65.65,65.6,65.63,36415.0,61.0427,61.0799,61.0334,61.0613,36415.0
2023-09-06 14:50:00,65.64,65.69,65.62,65.66,96689.0,61.0706,61.1171,61.052,61.0892,96689.0
2023-09-06 14:55:00,65.67,65.69,65.64,65.67,36692.0,61.0985,61.1171,61.0706,61.0985,36692.0
2023-09-06 15:00:00,65.68,65.7,65.63,65.67,46190.0,61.1078,61.1264,61.0613,61.0985,46190.0
2023-09-06 15:05:00,65.68,65.69,65.62,65.62,62407.0,61.1078,61.1171,61.052,61.052,62407.0
2023-09-06 15:10:00,65.63,65.66,65.6,65.65,50683.0,61.0613,61.0892,61.0334,61.0799,50683.0
2023-09-06 15:15:00,65.66,65.67,65.63,65.64,64396.0,61.0892,61.0985,61.0613,61.0706,64396.0
2023-09-06 15:20:00,65.64,65.64,65.5,65.59,149633.0,61.0706,61.0706,60.9404,61.0241,149633.0
2023-09-06 15:25:00,65.6,65.62,65.52,65.53,60752.0,61.0334,61.052,60.959,60.9683,60752.0
2023-09-06 15:30:00,65.53,65.6,65.49,65.59,103822.0,60.9683,61.0334,60.9311,61.0241,103822.0
2023-09-06 15:35:00,65.59,65.61,65.55,65.61,101460.0,61.0241,61.0427,60.9869,61.0427,101460.0
2023-09-06 15:40:00,65.61,65.65,65.52,65.64,114799.0,61.0427,61.0799,60.959,61.0706,114799.0
2023-09-06 15:45:00,65.64,65.69,65.61,65.67,101541.0,61.0706,61.1171,61.0427,61.0985,101541.0
2023-09-06 15:50:00,65.67,65.68,65.55,65.62,278040.0,61.0985,61.1078,60.9869,61.052,278040.0
2023-09-06 15:55:00,65.61,65.61,65.5,65.51,554629.0,61.0427,61.0427,60.9404,60.9497,554629.0
2023-09-07 09:30:00,65.65,66.07,65.65,66.02,127902.0,61.0799,61.4707,61.0799,61.4242,127902.0
2023-09-07 09:35:00,66.03,66.17,65.84,65.88,27843.0,61.4335,61.5637,61.2567,61.2939,27843.0
2023-09-07 09:40:00,65.88,66.09,65.88,66.0,94887.0,61.2939,61.4893,61.2939,61.4055,94887.0
2023-09-07 09:45:00,66.01,66.08,65.91,66.05,84197.0,61.4149,61.48,61.3218,61.4521,84197.0
2023-09-07 09:50:00,66.06,66.09,65.87,65.9,34652.0,61.4614,61.4893,61.2846,61.3125,34652.0
2023-09-07 09:55:00,65.91,65.91,65.74,65.82,68471.0,61.3218,61.3218,61.1636,61.2381,68471.0
2023-09-07 10:00:00,65.81,65.94,65.81,65.89,25753.0,61.2288,61.3497,61.2288,61.3032,25753.0
2023-09-07 10:05:00,65.87,65.89,65.71,65.72,35610.0,61.2846,61.3032,61.1357,61.145,35610.0
2023-09-07 10:10:00,65.72,65.72,65.46,65.47,44488.0,61.145,61.145,60.9031,60.9124,44488.0
2023-09-07 10:15:00,65.46,65.46,65.23,65.24,44581.0,60.9031,60.9031,60.6891,60.6985,44581.0
2023-09-07 10:20:00,65.25,65.26,65.17,65.23,71584.0,60.7078,60.7171,60.6333,60.6891,71584.0
2023-09-07 10:25:00,65.24,65.38,65.22,65.36,75057.0,60.6985,60.8287,60.6798,60.8101,75057.0
2023-09-07 10:30:00,65.36,65.36,65.22,65.23,72216.0,60.8101,60.8101,60.6798,60.6891,72216.0
2023-09-07 10:35:00,65.23,65.32,65.19,65.28,76831.0,60.6891,60.7729,60.6519,60.7357,76831.0
2023-09-07 10:40:00,65.27,65.27,65.15,65.15,68828.0,60.7264,60.7264,60.6147,60.6147,68828.0
2023-09-07 10:45:00,65.14,65.16,65.07,65.14,62880.0,60.6054,60.624,60.5403,60.6054,62880.0
2023-09-07 10:50:00,65.14,65.15,65.05,65.09,65514.0,60.6054,60.6147,60.5217,60.5589,65514.0
2023-09-07 10:55:00,65.09,65.16,65.07,65.14,28277.0,60.5589,60.624,60.5403,60.6054,28277.0
2023-09-07 11:00:00,65.14,65.22,65.12,65.18,59304.0,60.6054,60.6798,60.5868,60.6426,59304.0
2023-09-07 11:05:00,65.18,65.31,65.16,65.31,33397.0,60.6426,60.7636,60.624,60.7636,33397.0
2023-09-07 11:10:00,65.31,65.39,65.3,65.38,24587.0,60.7636,60.838,60.7543,60.8287,24587.0
2023-09-07 11:15:00,65.39,65.44,65.36,65.42,49771.0,60.838,60.8845,60.8101,60.8659,49771.0
2023-09-07 11:20:00,65.42,65.52,65.42,65.52,27851.0,60.8659,60.959,60.8659,60.959,27851.0
2023-09-07 11:25:00,65.52,65.52,65.42,65.5,39097.0,60.959,60.959,60.8659,60.9404,39097.0
2023-09-07 11:30:00,65.5,65.54,65.48,65.51,42642.0,60.9404,60.9776,60.9217,60.9497,42642.0
2023-09-07 11:35:00,65.52,65.6,65.51,65.59,26314.0,60.959,61.0334,60.9497,61.0241,26314.0
2023-09-07 11:40:00,65.59,65.64,65.58,65.61,34452.0,61.0241,61.0706,61.0148,61.0427,34452.0
2023-09-07 11:45:00,65.62,65.78,65.61,65.67,68067.0,61.052,61.2009,61.0427,61.0985,68067.0
2023-09-07 11:50:00,65.66,65.67,65.58,65.64,37471.0,61.0892,61.0985,61.0148,61.0706,37471.0
2023-09-07 11:55:00,65.63,65.66,65.58,65.61,27069.0,61.0613,61.0892,61.0148,61.0427,27069.0
2023-09-07 12:00:00,65.59,65.67,65.55,65.59,46529.0,61.0241,61.0985,60.9869,61.0241,46529.0
2023-09-07 12:05:00,65.59,65.66,65.59,65.65,22461.0,61.0241,61.0892,61.0241,61.0799,22461.0
2023-09-07 12:10:00,65.65,65.68,65.53,65.54,17340.0,61.0799,61.1078,60.9683,60.9776,17340.0
2023-09-07 12:15:00,65.55,65.7,65.54,65.68,42168.0,60.9869,61.1264,60.9776,61.1078,42168.0
2023-09-07 12:20:00,65.69,65.72,65.65,65.67,42032.0,61.1171,61.145,61.0799,61.0985,42032.0
2023-09-07 12:25:00,65.66,65.76,65.63,65.73,101087.0,61.0892,61.1823,61.0613,61.1543,101087.0
2023-09-07 12:30:00,65.74,65.78,65.55,65.56,93066.0,61.1636,61.2009,60.9869,60.9962,93066.0
2023-09-07 12:35:00,65.57,65.61,65.5,65.6,56870.0,61.0055,61.0427,60.9404,61.0334,56870.0
2023-09-07 12:40:00,65.6,65.65,65.59,65.59,36829.0,61.0334,61.0799,61.0241,61.0241,36829.0
2023-09-07 12:45:00,65.59,65.64,65.59,65.63,32644.0,61.0241,61.0706,61.0241,61.0613,32644.0
2023-09-07 12:50:00,65.63,65.64,65.47,65.47,34878.0,61.0613,61.0706,60.9124,60.9124,34878.0
2023-09-07 12:55:00,65.47,65.55,65.47,65.55,31721.0,60.9124,60.9869,60.9124,60.9869,31721.0
2023-09-07 13:00:00,65.55,65.61,65.54,65.55,27409.0,60.9869,61.0427,60.9776,60.9869,27409.0
2023-09-07 13:05:00,65.55,65.58,65.5,65.53,26292.0,60.9869,61.0148,60.9404,60.9683,26292.0
2023-09-07 13:10:00,65.52,65.58,65.5,65.56,27626.0,60.959,61.0148,60.9404,60.9962,27626.0
2023-09-07 13:15:00,65.56,65.6,65.54,65.59,76556.0,60.9962,61.0334,60.9776,61.0241,76556.0
2023-09-07 13:20:00,65.59,65.6,65.55,65.58,25792.0,61.0241,61.0334,60.9869,61.0148,25792.0
2023-09-07 13:25:00,65.58,65.58,65.54,65.58,50995.0,61.0148,61.0148,60.9776,61.0148,50995.0
2023-09-07 13:30:00,65.58,65.62,65.57,65.59,57794.0,61.0148,61.052,61.0055,61.0241,57794.0
2023-09-07 13:35:00,65.59,65.6,65.55,65.57,84178.0,61.0241,61.0334,60.9869,61.0055,84178.0
2023-09-07 13:40:00,65.57,65.57,65.44,65.49,87864.0,61.0055,61.0055,60.8845,60.9311,87864.0
2023-09-07 13:45:00,65.48,65.53,65.48,65.5,45991.0,60.9217,60.9683,60.9217,60.9404,45991.0
2023-09-07 13:50:00,65.5,65.52,65.46,65.51,39844.0,60.9404,60.959,60.9031,60.9497,39844.0
2023-09-07 13:55:00,65.52,65.55,65.48,65.5,33732.0,60.959,60.9869,60.9217,60.9404,33732.0
2023-09-07 14:00:00,65.49,65.54,65.48,65.53,31567.0,60.9311,60.9776,60.9217,60.9683,31567.0
2023-09-07 14:05:00,65.53,65.54,65.5,65.53,40483.0,60.9683,60.9776,60.9404,60.9683,40483.0
2023-09-07 14:10:00,65.53,65.53,65.49,65.51,48977.0,60.9683,60.9683,60.9311,60.9497,48977.0
2023-09-07 14:15:00,65.5,65.59,65.49,65.59,43476.0,60.9404,61.0241,60.9311,61.0241,43476.0
2023-09-07 14:20:00,65.59,65.65,65.59,65.63,58703.0,61.0241,61.0799,61.0241,61.0613,58703.0
2023-09-07 14:25:00,65.63,65.63,65.53,65.54,51484.0,61.0613,61.0613,60.9683,60.9776,51484.0
2023-09-07 14:30:00,65.53,65.55,65.45,65.48,40457.0,60.9683,60.9869,60.8938,60.9217,40457.0
2023-09-07 14:35:00,65.47,65.48,65.42,65.43,45654.0,60.9124,60.9217,60.8659,60.8752,45654.0
2023-09-07 14:40:00,65.42,65.46,65.4,65.45,37612.0,60.8659,60.9031,60.8473,60.8938,37612.0
2023-09-07 14:45:00,65.46,65.47,65.4,65.43,58203.0,60.9031,60.9124,60.8473,60.8752,58203.0
2023-09-07 14:50:00,65.44,65.44,65.38,65.39,42911.0,60.8845,60.8845,60.8287,60.838,42911.0
2023-09-07 14:55:00,65.39,65.43,65.37,65.42,35849.0,60.838,60.8752,60.8194,60.8659,35849.0
2023-09-07 15:00:00,65.43,65.43,65.34,65.37,40762.0,60.8752,60.8752,60.7915,60.8194,40762.0
2023-09-07 15:05:00,65.37,65.37,65.26,65.28,41121.0,60.8194,60.8194,60.7171,60.7357,41121.0
2023-09-07 15:10:00,65.27,65.34,65.26,65.31,60838.0,60.7264,60.7915,60.7171,60.7636,60838.0
2023-09-07 15:15:00,65.3,65.36,65.3,65.34,52824.0,60.7543,60.8101,60.7543,60.7915,52824.0
2023-09-07 15:20:00,65.34,65.38,65.33,65.37,44967.0,60.7915,60.8287,60.7822,60.8194,44967.0
2023-09-07 15:25:00,65.37,65.37,65.29,65.35,97758.0,60.8194,60.8194,60.745,60.8008,97758.0
2023-09-07 15:30:00,65.35,65.39,65.34,65.39,69186.0,60.8008,60.838,60.7915,60.838,69186.0
2023-09-07 15:35:00,65.38,65.41,65.36,65.39,57201.0,60.8287,60.8566,60.8101,60.838,57201.0
2023-09-07 15:40:00,65.39,65.44,65.38,65.42,72370.0,60.838,60.8845,60.8287,60.8659,72370.0
2023-09-07 15:45:00,65.42,65.48,65.39,65.47,77087.0,60.8659,60.9217,60.838,60.9124,77087.0
2023-09-07 15:50:00,65.47,65.53,65.46,65.52,202713.0,60.9124,60.9683,60.9031,60.959,202713.0
2023-09-07 15:55:00,65.52,65.61,65.48,65.6,550104.0,60.959,61.0427,60.9217,61.0334,550104.0
2023-09-08 09:30:00,65.41,65.57,65.17,65.28,151479.0,60.8566,61.0055,60.6333,60.7357,151479.0
2023-09-08 09:35:00,65.28,65.37,65.15,65.18,47561.0,60.7357,60.8194,60.6147,60.6426,47561.0
2023-09-08 09:40:00,65.17,65.22,65.1,65.11,112577.0,60.6333,60.6798,60.5682,60.5775,112577.0
2023-09-08 09:45:00,65.11,65.31,65.11,65.24,92927.0,60.5775,60.7636,60.5775,60.6985,92927.0
2023-09-08 09:50:00,65.25,65.33,65.23,65.33,32986.0,60.7078,60.7822,60.6891,60.7822,32986.0
2023-09-08 09:55:00,65.32,65.5,65.32,65.49,37002.0,60.7729,60.9404,60.7729,60.9311,37002.0
2023-09-08 10:00:00,65.51,65.51,65.41,65.47,47415.0,60.9497,60.9497,60.8566,60.9124,47415.0
2023-09-08 10:05:00,65.48,65.49,65.43,65.48,34697.0,60.9217,60.9311,60.8752,60.9217,34697.0
2023-09-08 10:10:00,65.46,65.53,65.43,65.53,76005.0,60.9031,60.9683,60.8752,60.9683,76005.0
2023-09-08 10:15:00,65.53,65.54,65.47,65.49,33363.0,60.9683,60.9776,60.9124,60.9311,33363.0
2023-09-08 10:20:00,65.5,65.57,65.49,65.56,46721.0,60.9404,61.0055,60.9311,60.9962,46721.0
2023-09-08 10:25:00,65.57,65.68,65.56,65.66,38175.0,61.0055,61.1078,60.9962,61.0892,38175.0
2023-09-08 10:30:00,65.66,65.71,65.6,65.68,79780.0,61.0892,61.1357,61.0334,61.1078,79780.0
2023-09-08 10:35:00,65.67,65.71,65.61,65.67,38756.0,61.0985,61.1357,61.0427,61.0985,38756.0
2023-09-08 10:40:00,65.67,65.72,65.63,65.65,45265.0,61.0985,61.145,61.0613,61.0799,45265.0
2023-09-08 10:45:00,65.64,65.71,65.6,65.62,50906.0,61.0706,61.1357,61.0334,61.052,50906.0
2023-09-08 10:50:00,65.62,65.68,65.59,65.68,44407.0,61.052,61.1078,61.0241,61.1078,44407.0
2023-09-08 10:55:00,65.67,65.74,65.62,65.7,44771.0,61.0985,61.1636,61.052,61.1264,44771.0
2023-09-08 11:00:00,65.72,65.81,65.71,65.74,32479.0,61.145,61.2288,61.1357,61.1636,32479.0
2023-09-08 11:05:00,65.74,65.76,65.69,65.71,29803.0,61.1636,61.1823,61.1171,61.1357,29803.0
2023-09-08 11:10:00,65.72,65.76,65.68,65.73,30557.0,61.145,61.1823,61.1078,61.1543,30557.0
2023-09-08 11:15:00,65.73,65.76,65.7,65.73,24627.0,61.1543,61.1823,61.1264,61.1543,24627.0
2023-09-08 11:20:00,65.74,65.74,65.66,65.67,19563.0,61.1636,61.1636,61.0892,61.0985,19563.0
2023-09-08 11:25:00,65.67,65.74,65.65,65.72,34228.0,61.0985,61.1636,61.0799,61.145,34228.0
2023-09-08 11:30:00,65.72,65.73,65.65,65.67,26985.0,61.145,61.1543,61.0799,61.0985,26985.0
2023-09-08 11:35:00,65.67,65.77,65.67,65.77,56070.0,61.0985,61.1916,61.0985,61.1916,56070.0
2023-09-08 11:40:00,65.77,65.78,65.69,65.7,20597.0,61.1916,61.2009,61.1171,61.1264,20597.0
2023-09-08 11:45:00,65.7,65.72,65.67,65.69,22942.0,61.1264,61.145,61.0985,61.1171,22942.0
2023-09-08 11:50:00,65.67,65.67,65.61,65.63,28019.0,61.0985,61.0985,61.0427,61.0613,28019.0
2023-09-08 11:55:00,65.63,65.66,65.57,65.62,31153.0,61.0613,61.0892,61.0055,61.052,31153.0
2023-09-08 12:00:00,65.61,65.67,65.61,65.64,31829.0,61.0427,61.0985,61.0427,61.0706,31829.0
2023-09-08 12:05:00,65.64,65.68,65.64,65.67,16843.0,61.0706,61.1078,61.0706,61.0985,16843.0
2023-09-08 12:10:00,65.67,65.72,65.66,65.69,37496.0,61.0985,61.145,61.0892,61.1171,37496.0
2023-09-08 12:15:00,65.68,65.77,65.68,65.75,33735.0,61.1078,61.1916,61.1078,61.173,33735.0
2023-09-08 12:20:00,65.74,65.79,65.73,65.77,26389.0,61.1636,61.2102,61.1543,61.1916,26389.0
2023-09-08 12:25:00,65.77,65.8,65.74,65.79,29739.0,61.1916,61.2195,61.1636,61.2102,29739.0
2023-09-08 12:30:00,65.78,65.79,65.75,65.78,25454.0,61.2009,61.2102,61.173,61.2009,25454.0
2023-09-08 12:35:00,65.79,65.8,65.72,65.75,33200.0,61.2102,61.2195,61.145,61.173,33200.0
2023-09-08 12:40:00,65.75,65.79,65.74,65.76,33777.0,61.173,61.2102,61.1636,61.1823,33777.0
2023-09-08 12:45:00,65.76,65.76,65.69,65.69,51219.0,61.1823,61.1823,61.1171,61.1171,51219.0
2023-09-08 12:50:00,65.69,65.69,65.63,65.66,22928.0,61.1171,61.1171,61.0613,61.0892,22928.0
2023-09-08 12:55:00,65.67,65.69,65.65,65.69,10849.0,61.0985,61.1171,61.0799,61.1171,10849.0
2023-09-08 13:00:00,65.68,65.71,65.67,65.69,23702.0,61.1078,61.1357,61.0985,61.1171,23702.0
2023-09-08 13:05:00,65.69,65.7,65.62,65.63,23339.0,61.1171,61.1264,61.052,61.0613,23339.0
2023-09-08 13:10:00,65.63,65.64,65.56,65.59,53093.0,61.0613,61.0706,60.9962,61.0241,53093.0
2023-09-08 13:15:00,65.6,65.66,65.6,65.62,25364.0,61.0334,61.0892,61.0334,61.052,25364.0
2023-09-08 13:20:00,65.62,65.62,65.56,65.62,20214.0,61.052,61.052,60.9962,61.052,20214.0
2023-09-08 13:25:00,65.62,65.62,65.54,65.58,78417.0,61.052,61.052,60.9776,61.0148,78417.0
2023-09-08 13:30:00,65.57,65.57,65.52,65.56,27842.0,61.0055,61.0055,60.959,60.9962,27842.0
2023-09-08 13:35:00,65.56,65.59,65.53,65.58,25778.0,60.9962,61.0241,60.9683,61.0148,25778.0
2023-09-08 13:40:00,65.58,65.6,65.55,65.57,41266.0,61.0148,61.0334,60.9869,61.0055,41266.0
2023-09-08 13:45:00,65.56,65.62,65.56,65.62,21170.0,60.9962,61.052,60.9962,61.052,21170.0
2023-09-08 13:50:00,65.62,65.62,65.55,65.56,20451.0,61.052,61.052,60.9869,60.9962,20451.0
2023-09-08 13:55:00,65.56,65.64,65.56,65.63,27638.0,60.9962,61.0706,60.9962,61.0613,27638.0
2023-09-08 14:00:00,65.63,65.7,65.63,65.69,42861.0,61.0613,61.1264,61.0613,61.1171,42861.0
2023-09-08 14:05:00,65.7,65.72,65.68,65.72,28798.0,61.1264,61.145,61.1078,61.145,28798.0
2023-09-08 14:10:00,65.71,65.75,65.67,65.74,38300.0,61.1357,61.173,61.0985,61.1636,38300.0
2023-09-08 14:15:00,65.73,65.74,65.69,65.72,19219.0,61.1543,61.1636,61.1171,61.145,19219.0
2023-09-08 14:20:00,65.72,65.72,65.61,65.62,29505.0,61.145,61.145,61.0427,61.052,29505.0
2023-09-08 14:25:00,65.62,65.62,65.54,65.56,47984.0,61.052,61.052,60.9776,60.9962,47984.0
2023-09-08 14:30:00,65.55,65.56,65.51,65.52,37248.0,60.9869,60.9962,60.9497,60.959,37248.0
2023-09-08 14:35:00,65.52,65.55,65.47,65.49,70971.0,60.959,60.9869,60.9124,60.9311,70971.0
2023-09-08 14:40:00,65.49,65.53,65.44,65.53,48797.0,60.9311,60.9683,60.8845,60.9683,48797.0
2023-09-08 14:45:00,65.53,65.55,65.5,65.55,55938.0,60.9683,60.9869,60.9404,60.9869,55938.0
2023-09-08 14:50:00,65.54,65.55,65.5,65.53,55817.0,60.9776,60.9869,60.9404,60.9683,55817.0
2023-09-08 14:55:00,65.54,65.58,65.53,65.57,25607.0,60.9776,61.0148,60.9683,61.0055,25607.0
2023-09-08 15:00:00,65.56,65.62,65.56,65.59,35711.0,60.9962,61.052,60.9962,61.0241,35711.0
2023-09-08 15:05:00,65.59,65.6,65.52,65.55,46779.0,61.0241,61.0334,60.959,60.9869,46779.0
2023-09-08 15:10:00,65.55,65.57,65.5,65.53,55108.0,60.9869,61.0055,60.9404,60.9683,55108.0
2023-09-08 15:15:00,65.52,65.55,65.51,65.53,35258.0,60.959,60.9869,60.9497,60.9683,35258.0
2023-09-08 15:20:00,65.53,65.54,65.49,65.51,60283.0,60.9683,60.9776,60.9311,60.9497,60283.0
2023-09-08 15:25:00,65.52,65.63,65.51,65.63,53349.0,60.959,61.0613,60.9497,61.0613,53349.0
2023-09-08 15:30:00,65.62,65.66,65.61,65.65,78174.0,61.052,61.0892,61.0427,61.0799,78174.0
2023-09-08 15:35:00,65.65,65.7,65.64,65.7,54882.0,61.0799,61.1264,61.0706,61.1264,54882.0
2023-09-08 15:40:00,65.7,65.77,65.68,65.77,77984.0,61.1264,61.1916,61.1078,61.1916,77984.0
2023-09-08 15:45:00,65.77,65.79,65.71,65.78,91316.0,61.1916,61.2102,61.1357,61.2009,91316.0
2023-09-08 15:50:00,65.78,65.79,65.74,65.75,156179.0,61.2009,61.2102,61.1636,61.173,156179.0
2023-09-08 15:55:00,65.74,65.89,65.74,65.85,481283.0,61.1636,61.3032,61.1636,61.266,481283.0
2023-09-11 09:30:00,65.96,66.15,65.77,66.12,120298.0,61.3683,61.5451,61.1916,61.5172,120298.0
2023-09-11 09:35:00,66.11,66.25,66.08,66.17,46610.0,61.5079,61.6381,61.48,61.5637,46610.0
2023-09-11 09:40:00,66.17,66.23,66.11,66.22,42699.0,61.5637,61.6195,61.5079,61.6102,42699.0
2023-09-11 09:45:00,66.22,66.25,66.13,66.16,58473.0,61.6102,61.6381,61.5265,61.5544,58473.0
2023-09-11 09:50:00,66.16,66.26,66.11,66.24,96483.0,61.5544,61.6474,61.5079,61.6288,96483.0
2023-09-11 09:55:00,66.22,66.34,66.21,66.25,45290.0,61.6102,61.7219,61.6009,61.6381,45290.0
2023-09-11 10:00:00,66.27,66.28,66.07,66.08,96333.0,61.6568,61.6661,61.4707,61.48,96333.0
2023-09-11 10:05:00,66.07,66.1,66.0,66.06,50587.0,61.4707,61.4986,61.4055,61.4614,50587.0
2023-09-11 10:10:00,66.06,66.27,66.03,66.2,87132.0,61.4614,61.6568,61.4335,61.5916,87132.0
2023-09-11 10:15:00,66.21,66.28,66.19,66.27,78679.0,61.6009,61.6661,61.5823,61.6568,78679.0
2023-09-11 10:20:00,66.27,66.36,66.26,66.29,44635.0,61.6568,61.7405,61.6474,61.6754,44635.0
2023-09-11 10:25:00,66.28,66.39,66.25,66.35,143571.0,61.6661,61.7684,61.6381,61.7312,143571.0
2023-09-11 10:30:00,66.36,66.45,66.36,66.43,62623.0,61.7405,61.8242,61.7405,61.8056,62623.0
2023-09-11 10:35:00,66.43,66.46,66.32,66.32,25121.0,61.8056,61.8335,61.7033,61.7033,25121.0
2023-09-11 10:40:00,66.33,66.41,66.26,66.29,45862.0,61.7126,61.787,61.6474,61.6754,45862.0
2023-09-11 10:45:00,66.29,66.35,66.25,66.31,67113.0,61.6754,61.7312,61.6381,61.694,67113.0
2023-09-11 10:50:00,66.31,66.32,66.26,66.28,30002.0,61.694,61.7033,61.6474,61.6661,30002.0
2023-09-11 10:55:00,66.27,66.34,66.26,66.26,52943.0,61.6568,61.7219,61.6474,61.6474,52943.0
2023-09-11 11:00:00,66.24,66.27,66.13,66.15,38894.0,61.6288,61.6568,61.5265,61.5451,38894.0
2023-09-11 11:05:00,66.15,66.16,66.1,66.13,23982.0,61.5451,61.5544,61.4986,61.5265,23982.0
2023-09-11 11:10:00,66.12,66.15,66.09,66.12,35972.0,61.5172,61.5451,61.4893,61.5172,35972.0
2023-09-11 11:15:00,66.12,66.13,66.02,66.08,56985.0,61.5172,61.5265,61.4242,61.48,56985.0
2023-09-11 11:20:00,66.07,66.07,65.99,66.04,54662.0,61.4707,61.4707,61.3962,61.4428,54662.0
2023-09-11 11:25:00,66.04,66.1,66.03,66.08,42453.0,61.4428,61.4986,61.4335,61.48,42453.0
2023-09-11 11:30:00,66.07,66.1,65.99,66.01,33133.0,61.4707,61.4986,61.3962,61.4149,33133.0
2023-09-11 11:35:00,66.02,66.02,65.93,65.95,20620.0,61.4242,61.4242,61.3404,61.359,20620.0
2023-09-11 11:40:00,65.95,65.96,65.88,65.95,41079.0,61.359,61.3683,61.2939,61.359,41079.0
2023-09-11 11:45:00,65.95,65.99,65.92,65.98,44227.0,61.359,61.3962,61.3311,61.3869,44227.0
2023-09-11 11:50:00,65.98,66.05,65.96,66.0,81294.0,61.3869,61.4521,61.3683,61.4055,81294.0
2023-09-11 11:55:00,66.01,66.06,65.97,66.06,34713.0,61.4149,61.4614,61.3776,61.4614,34713.0
2023-09-11 12:00:00,66.06,66.11,66.03,66.1,45024.0,61.4614,61.5079,61.4335,61.4986,45024.0
2023-09-11 12:05:00,66.11,66.2,66.1,66.18,33122.0,61.5079,61.5916,61.4986,61.573,33122.0
2023-09-11 12:10:00,66.19,66.2,66.12,66.16,42282.0,61.5823,61.5916,61.5172,61.5544,42282.0
2023-09-11 12:15:00,66.16,66.27,66.15,66.25,27483.0,61.5544,61.6568,61.5451,61.6381,27483.0
2023-09-11 12:20:00,66.25,66.31,66.23,66.31,20873.0,61.6381,61.694,61.6195,61.694,20873.0
2023-09-11 12:25:00,66.31,66.37,66.27,66.36,36873.0,61.694,61.7498,61.6568,61.7405,36873.0
2023-09-11 12:30:00,66.36,66.39,66.35,66.38,35648.0,61.7405,61.7684,61.7312,61.7591,35648.0
2023-09-11 12:35:00,66.39,66.39,66.32,66.36,27588.0,61.7684,61.7684,61.7033,61.7405,27588.0
2023-09-11 12:40:00,66.37,66.38,66.28,66.29,24673.0,61.7498,61.7591,61.6661,61.6754,24673.0
2023-09-11 12:45:00,66.3,66.31,66.26,66.28,34389.0,61.6847,61.694,61.6474,61.6661,34389.0
2023-09-11 12:50:00,66.27,66.35,66.25,66.34,44631.0,61.6568,61.7312,61.6381,61.7219,44631.0
2023-09-11 12:55:00,66.34,66.35,66.27,66.31,34326.0,61.7219,61.7312,61.6568,61.694,34326.0
2023-09-11 13:00:00,66.32,66.32,66.25,66.31,25718.0,61.7033,61.7033,61.6381,61.694,25718.0
2023-09-11 13:05:00,66.31,66.32,66.26,66.28,35111.0,61.694,61.7033,61.6474,61.6661,35111.0
2023-09-11 13:10:00,66.27,66.29,66.26,66.28,22641.0,61.6568,61.6754,61.6474,61.6661,22641.0
2023-09-11 13:15:00,66.28,66.33,66.27,66.32,26368.0,61.6661,61.7126,61.6568,61.7033,26368.0
2023-09-11 13:20:00,66.31,66.34,66.3,66.31,33406.0,61.694,61.7219,61.6847,61.694,33406.0
2023-09-11 13:25:00,66.31,66.32,66.23,66.23,26476.0,61.694,61.7033,61.6195,61.6195,26476.0
2023-09-11 13:30:00,66.22,66.29,66.21,66.29,66831.0,61.6102,61.6754,61.6009,61.6754,66831.0
2023-09-11 13:35:00,66.29,66.3,66.21,66.23,21436.0,61.6754,61.6847,61.6009,61.6195,21436.0
2023-09-11 13:40:00,66.23,66.25,66.21,66.23,14278.0,61.6195,61.6381,61.6009,61.6195,14278.0
2023-09-11 13:45:00,66.24,66.25,66.2,66.21,25900.0,61.6288,61.6381,61.5916,61.6009,25900.0
2023-09-11 13:50:00,66.2,66.2,66.12,66.14,19339.0,61.5916,61.5916,61.5172,61.5358,19339.0
2023-09-11 13:55:00,66.15,66.16,66.14,66.15,16808.0,61.5451,61.5544,61.5358,61.5451,16808.0
2023-09-11 14:00:00,66.15,66.16,66.1,66.1,19546.0,61.5451,61.5544,61.4986,61.4986,19546.0
2023-09-11 14:05:00,66.1,66.16,66.1,66.15,27195.0,61.4986,61.5544,61.4986,61.5451,27195.0
2023-09-11 14:10:00,66.15,66.16,66.13,66.14,20103.0,61.5451,61.5544,61.5265,61.5358,20103.0
2023-09-11 14:15:00,66.14,66.18,66.14,66.16,25898.0,61.5358,61.573,61.5358,61.5544,25898.0
2023-09-11 14:20:00,66.16,66.17,66.13,66.17,26313.0,61.5544,61.5637,61.5265,61.5637,26313.0
2023-09-11 14:25:00,66.17,66.17,66.13,66.15,40553.0,61.5637,61.5637,61.5265,61.5451,40553.0
2023-09-11 14:30:00,66.15,67.25,66.15,66.88,819573.0,61.5451,62.5685,61.5451,62.2243,819573.0
2023-09-11 14:35:00,66.88,68.63,66.82,68.12,1200338.0,62.2243,63.8525,62.1685,63.378,1200338.0
2023-09-11 14:40:00,68.1,68.88,67.86,68.8,1352366.0,63.3594,64.0851,63.1361,64.0106,1352366.0
2023-09-11 14:45:00,68.79,68.8,68.01,68.5,829514.0,64.0013,64.0106,63.2756,63.7315,829514.0
2023-09-11 14:50:00,68.48,68.63,67.94,68.41,599067.0,63.7129,63.8525,63.2105,63.6478,599067.0
2023-09-11 14:55:00,68.41,68.55,68.03,68.06,363699.0,63.6478,63.778,63.2942,63.3221,363699.0
2023-09-11 15:00:00,68.05,68.54,68.02,68.49,249576.0,63.3128,63.7687,63.2849,63.7222,249576.0
2023-09-11 15:05:00,68.48,68.99,68.42,68.85,418268.0,63.7129,64.1874,63.6571,64.0572,418268.0
2023-09-11 15:10:00,68.83,68.96,68.58,68.78,306975.0,64.0385,64.1595,63.8059,63.992,306975.0
2023-09-11 15:15:00,68.78,68.78,68.5,68.62,199347.0,63.992,63.992,63.7315,63.8432,199347.0
2023-09-11 15:20:00,68.62,68.9,68.6,68.82,285540.0,63.8432,64.1037,63.8246,64.0292,285540.0
2023-09-11 15:25:00,68.83,68.94,68.75,68.81,154316.0,64.0385,64.1409,63.9641,64.0199,154316.0
2023-09-11 15:30:00,68.81,68.95,68.78,68.86,215949.0,64.0199,64.1502,63.992,64.0665,215949.0
2023-09-11 15:35:00,68.87,68.92,68.47,68.63,431570.0,64.0758,64.1223,63.7036,63.8525,431570.0
2023-09-11 15:40:00,68.61,68.74,68.57,68.6,203839.0,63.8339,63.9548,63.7966,63.8246,203839.0
2023-09-11 15:45:00,68.6,68.61,68.5,68.57,206018.0,63.8246,63.8339,63.7315,63.7966,206018.0
2023-09-11 15:50:00,68.56,68.8,68.5,68.76,527761.0,63.7873,64.0106,63.7315,63.9734,527761.0
2023-09-11 15:55:00,68.76,68.81,68.63,68.75,1117673.0,63.9734,64.0199,63.8525,63.9641,1117673.0
2023-09-12 09:30:00,69.1,69.92,69.0,69.85,790351.0,64.2897,65.0527,64.1967,64.9875,790351.0
2023-09-12 09:35:00,69.84,70.0,69.17,69.18,460076.0,64.9782,65.1271,64.3549,64.3642,460076.0
2023-09-12 09:40:00,69.18,69.21,68.83,68.99,450747.0,64.3642,64.3921,64.0385,64.1874,450747.0
2023-09-12 09:45:00,69.01,69.1,68.83,68.86,138774.0,64.206,64.2897,64.0385,64.0665,138774.0
2023-09-12 09:50:00,68.86,69.17,68.84,69.11,101593.0,64.0665,64.3549,64.0478,64.2991,101593.0
2023-09-12 09:55:00,69.1,69.33,69.09,69.33,100738.0,64.2897,64.5037,64.2804,64.5037,100738.0
2023-09-12 10:00:00,69.33,69.52,69.1,69.27,242343.0,64.5037,64.6805,64.2897,64.4479,242343.0
2023-09-12 10:05:00,69.27,69.32,69.05,69.08,125615.0,64.4479,64.4944,64.2432,64.2711,125615.0
2023-09-12 10:10:00,69.08,69.29,69.06,69.25,73019.0,64.2711,64.4665,64.2525,64.4293,73019.0
2023-09-12 10:15:00,69.27,69.44,69.24,69.44,87340.0,64.4479,64.6061,64.42,64.6061,87340.0
2023-09-12 10:20:00,69.44,69.48,69.32,69.41,157307.0,64.6061,64.6433,64.4944,64.5782,157307.0
2023-09-12 10:25:00,69.43,69.64,69.41,69.62,81639.0,64.5968,64.7922,64.5782,64.7735,81639.0
2023-09-12 10:30:00,69.63,69.7,69.61,69.64,122782.0,64.7829,64.848,64.7642,64.7922,122782.0
2023-09-12 10:35:00,69.64,69.81,69.63,69.81,203410.0,64.7922,64.9503,64.7829,64.9503,203410.0
2023-09-12 10:40:00,69.82,70.13,69.69,70.12,193354.0,64.9596,65.248,64.8387,65.2387,193354.0
2023-09-12 10:45:00,70.12,70.24,70.03,70.07,247506.0,65.2387,65.3504,65.155,65.1922,247506.0
2023-09-12 10:50:00,70.08,70.18,70.06,70.14,101344.0,65.2015,65.2946,65.1829,65.2573,101344.0
2023-09-12 10:55:00,70.14,70.26,70.03,70.07,126230.0,65.2573,65.369,65.155,65.1922,126230.0
2023-09-12 11:00:00,70.07,70.43,70.06,70.41,96413.0,65.1922,65.5272,65.1829,65.5086,96413.0
2023-09-12 11:05:00,70.42,70.5,70.3,70.37,143609.0,65.5179,65.5923,65.4062,65.4713,143609.0
2023-09-12 11:10:00,70.37,70.39,70.3,70.31,159631.0,65.4713,65.4899,65.4062,65.4155,159631.0
2023-09-12 11:15:00,70.3,70.39,70.26,70.3,144580.0,65.4062,65.4899,65.369,65.4062,144580.0
2023-09-12 11:20:00,70.29,70.59,70.29,70.49,159310.0,65.3969,65.676,65.3969,65.583,159310.0
2023-09-12 11:25:00,70.47,70.75,70.47,70.67,351161.0,65.5644,65.8249,65.5644,65.7505,351161.0
2023-09-12 11:30:00,70.67,70.71,70.57,70.68,129000.0,65.7505,65.7877,65.6574,65.7598,129000.0
2023-09-12 11:35:00,70.68,70.69,70.58,70.6,56005.0,65.7598,65.7691,65.6667,65.6853,56005.0
2023-09-12 11:40:00,70.6,70.62,70.51,70.55,71814.0,65.6853,65.7039,65.6016,65.6388,71814.0
2023-09-12 11:45:00,70.55,70.63,70.53,70.54,62123.0,65.6388,65.7132,65.6202,65.6295,62123.0
2023-09-12 11:50:00,70.56,70.62,70.55,70.58,71827.0,65.6481,65.7039,65.6388,65.6667,71827.0
2023-09-12 11:55:00,70.59,70.64,70.54,70.59,49149.0,65.676,65.7225,65.6295,65.676,49149.0
2023-09-12 12:00:00,70.59,70.61,70.46,70.48,53056.0,65.676,65.6946,65.5551,65.5737,53056.0
2023-09-12 12:05:00,70.48,70.5,70.31,70.34,82474.0,65.5737,65.5923,65.4155,65.4434,82474.0
2023-09-12 12:10:00,70.34,70.34,70.27,70.31,63998.0,65.4434,65.4434,65.3783,65.4155,63998.0
2023-09-12 12:15:00,70.32,70.45,70.29,70.38,122404.0,65.4248,65.5458,65.3969,65.4806,122404.0
2023-09-12 12:20:00,70.38,70.44,70.34,70.44,42776.0,65.4806,65.5365,65.4434,65.5365,42776.0
2023-09-12 12:25:00,70.44,70.46,70.39,70.45,37266.0,65.5365,65.5551,65.4899,65.5458,37266.0
2023-09-12 12:30:00,70.45,70.53,70.43,70.5,44904.0,65.5458,65.6202,65.5272,65.5923,44904.0
2023-09-12 12:35:00,70.49,70.53,70.45,70.52,36086.0,65.583,65.6202,65.5458,65.6109,36086.0
2023-09-12 12:40:00,70.52,70.56,70.48,70.54,51567.0,65.6109,65.6481,65.5737,65.6295,51567.0
2023-09-12 12:45:00,70.54,70.6,70.5,70.58,108679.0,65.6295,65.6853,65.5923,65.6667,108679.0
2023-09-12 12:50:00,70.58,70.81,70.58,70.81,138509.0,65.6667,65.8807,65.6667,65.8807,138509.0
2023-09-12 12:55:00,70.8,70.81,70.63,70.64,46724.0,65.8714,65.8807,65.7132,65.7225,46724.0
2023-09-12 13:00:00,70.63,70.66,70.61,70.63,56861.0,65.7132,65.7412,65.6946,65.7132,56861.0
2023-09-12 13:05:00,70.63,70.71,70.61,70.66,41277.0,65.7132,65.7877,65.6946,65.7412,41277.0
2023-09-12 13:10:00,70.66,70.72,70.64,70.71,56961.0,65.7412,65.797,65.7225,65.7877,56961.0
2023-09-12 13:15:00,70.72,70.79,70.71,70.78,50738.0,65.797,65.8621,65.7877,65.8528,50738.0
2023-09-12 13:20:00,70.77,70.83,70.72,70.82,52604.0,65.8435,65.8993,65.797,65.89,52604.0
2023-09-12 13:25:00,70.82,70.86,70.77,70.83,65083.0,65.89,65.9272,65.8435,65.8993,65083.0
2023-09-12 13:30:00,70.81,70.89,70.8,70.87,76809.0,65.8807,65.9551,65.8714,65.9365,76809.0
2023-09-12 13:35:00,70.86,70.92,70.84,70.88,70848.0,65.9272,65.9831,65.9086,65.9458,70848.0
2023-09-12 13:40:00,70.88,70.89,70.81,70.86,77747.0,65.9458,65.9551,65.8807,65.9272,77747.0
2023-09-12 13:45:00,70.85,70.91,70.75,70.78,136825.0,65.9179,65.9737,65.8249,65.8528,136825.0
2023-09-12 13:50:00,70.79,70.88,70.77,70.8,88159.0,65.8621,65.9458,65.8435,65.8714,88159.0
2023-09-12 13:55:00,70.78,70.87,70.66,70.69,221244.0,65.8528,65.9365,65.7412,65.7691,221244.0
2023-09-12 14:00:00,70.69,70.73,70.48,70.58,151636.0,65.7691,65.8063,65.5737,65.6667,151636.0
2023-09-12 14:05:00,70.59,70.75,70.58,70.73,66843.0,65.676,65.8249,65.6667,65.8063,66843.0
2023-09-12 14:10:00,70.74,70.83,70.68,70.69,62459.0,65.8156,65.8993,65.7598,65.7691,62459.0
2023-09-12 14:15:00,70.69,70.78,70.67,70.77,45917.0,65.7691,65.8528,65.7505,65.8435,45917.0
2023-09-12 14:20:00,70.78,70.88,70.78,70.83,74659.0,65.8528,65.9458,65.8528,65.8993,74659.0
2023-09-12 14:25:00,70.83,70.85,70.74,70.78,65840.0,65.8993,65.9179,65.8156,65.8528,65840.0
2023-09-12 14:30:00,70.78,70.8,70.62,70.67,81063.0,65.8528,65.8714,65.7039,65.7505,81063.0
2023-09-12 14:35:00,70.67,70.69,70.64,70.65,47332.0,65.7505,65.7691,65.7225,65.7318,47332.0
2023-09-12 14:40:00,70.65,70.66,70.6,70.64,44845.0,65.7318,65.7412,65.6853,65.7225,44845.0
2023-09-12 14:45:00,70.63,70.64,70.53,70.54,67238.0,65.7132,65.7225,65.6202,65.6295,67238.0
2023-09-12 14:50:00,70.53,70.53,70.49,70.51,61948.0,65.6202,65.6202,65.583,65.6016,61948.0
2023-09-12 14:55:00,70.51,70.58,70.44,70.46,69353.0,65.6016,65.6667,65.5365,65.5551,69353.0
2023-09-12 15:00:00,70.46,70.47,70.32,70.38,81325.0,65.5551,65.5644,65.4248,65.4806,81325.0
2023-09-12 15:05:00,70.39,70.39,70.34,70.37,53125.0,65.4899,65.4899,65.4434,65.4713,53125.0
2023-09-12 15:10:00,70.37,70.44,70.36,70.4,60281.0,65.4713,65.5365,65.462,65.4993,60281.0
2023-09-12 15:15:00,70.39,70.41,70.34,70.37,58263.0,65.4899,65.5086,65.4434,65.4713,58263.0
2023-09-12 15:20:00,70.37,70.43,70.36,70.42,77009.0,65.4713,65.5272,65.462,65.5179,77009.0
2023-09-12 15:25:00,70.43,70.54,70.43,70.54,83843.0,65.5272,65.6295,65.5272,65.6295,83843.0
2023-09-12 15:30:00,70.54,70.67,70.52,70.67,115724.0,65.6295,65.7505,65.6109,65.7505,115724.0
2023-09-12 15:35:00,70.66,70.68,70.55,70.56,133826.0,65.7412,65.7598,65.6388,65.6481,133826.0
2023-09-12 15:40:00,70.56,70.6,70.51,70.53,155451.0,65.6481,65.6853,65.6016,65.6202,155451.0
2023-09-12 15:45:00,70.53,70.61,70.48,70.61,143066.0,65.6202,65.6946,65.5737,65.6946,143066.0
2023-09-12 15:50:00,70.61,70.75,70.56,70.56,351453.0,65.6946,65.8249,65.6481,65.6481,351453.0
2023-09-12 15:55:00,70.57,70.59,70.5,70.53,780069.0,65.6574,65.676,65.5923,65.6202,780069.0
2023-09-13 09:30:00,70.7,71.4,70.7,71.06,215407.0,65.7784,66.4296,65.7784,66.1133,215407.0
2023-09-13 09:35:00,71.07,71.15,70.95,71.02,82428.0,66.1226,66.197,66.011,66.0761,82428.0
2023-09-13 09:40:00,71.02,71.43,70.94,71.23,158208.0,66.0761,66.4575,66.0017,66.2715,158208.0
2023-09-13 09:45:00,71.24,71.41,71.16,71.36,99684.0,66.2808,66.4389,66.2063,66.3924,99684.0
2023-09-13 09:50:00,71.36,71.42,71.28,71.42,90181.0,66.3924,66.4482,66.318,66.4482,90181.0
2023-09-13 09:55:00,71.43,71.48,71.3,71.34,104509.0,66.4575,66.5041,66.3366,66.3738,104509.0
2023-09-13 10:00:00,71.34,71.39,71.18,71.28,161139.0,66.3738,66.4203,66.225,66.318,161139.0
2023-09-13 10:05:00,71.29,71.29,71.08,71.13,159219.0,66.3273,66.3273,66.1319,66.1784,159219.0
2023-09-13 10:10:00,71.14,71.17,71.06,71.12,150639.0,66.1877,66.2156,66.1133,66.1691,150639.0
2023-09-13 10:15:00,71.12,71.12,70.92,70.97,65505.0,66.1691,66.1691,65.9831,66.0296,65505.0
2023-09-13 10:20:00,70.97,71.01,70.84,70.88,96102.0,66.0296,66.0668,65.9086,65.9458,96102.0
2023-09-13 10:25:00,70.88,70.88,70.69,70.79,65216.0,65.9458,65.9458,65.7691,65.8621,65216.0
2023-09-13 10:30:00,70.78,70.88,70.77,70.83,77828.0,65.8528,65.9458,65.8435,65.8993,77828.0
2023-09-13 10:35:00,70.82,70.91,70.74,70.76,59031.0,65.89,65.9737,65.8156,65.8342,59031.0
2023-09-13 10:40:00,70.76,70.89,70.73,70.86,65508.0,65.8342,65.9551,65.8063,65.9272,65508.0
2023-09-13 10:45:00,70.86,71.0,70.8,70.95,150375.0,65.9272,66.0575,65.8714,66.011,150375.0
2023-09-13 10:50:00,70.95,71.0,70.91,71.0,40413.0,66.011,66.0575,65.9737,66.0575,40413.0
2023-09-13 10:55:00,71.0,71.0,70.89,70.98,35737.0,66.0575,66.0575,65.9551,66.0389,35737.0
2023-09-13 11:00:00,70.98,70.98,70.79,70.84,60657.0,66.0389,66.0389,65.8621,65.9086,60657.0
2023-09-13 11:05:00,70.84,70.84,70.67,70.73,65245.0,65.9086,65.9086,65.7505,65.8063,65245.0
2023-09-13 11:10:00,70.73,70.75,70.65,70.74,90590.0,65.8063,65.8249,65.7318,65.8156,90590.0
2023-09-13 11:15:00,70.75,70.85,70.71,70.85,71408.0,65.8249,65.9179,65.7877,65.9179,71408.0
2023-09-13 11:20:00,70.84,70.86,70.72,70.74,117140.0,65.9086,65.9272,65.797,65.8156,117140.0
2023-09-13 11:25:00,70.74,70.79,70.73,70.76,67490.0,65.8156,65.8621,65.8063,65.8342,67490.0
2023-09-13 11:30:00,70.76,70.78,70.7,70.74,35039.0,65.8342,65.8528,65.7784,65.8156,35039.0
2023-09-13 11:35:00,70.74,70.77,70.68,70.72,32134.0,65.8156,65.8435,65.7598,65.797,32134.0
2023-09-13 11:40:00,70.72,70.85,70.67,70.84,51207.0,65.797,65.9179,65.7505,65.9086,51207.0
2023-09-13 11:45:00,70.83,70.87,70.79,70.83,30759.0,65.8993,65.9365,65.8621,65.8993,30759.0
2023-09-13 11:50:00,70.81,70.85,70.77,70.84,48483.0,65.8807,65.9179,65.8435,65.9086,48483.0
2023-09-13 11:55:00,70.83,70.87,70.78,70.85,89793.0,65.8993,65.9365,65.8528,65.9179,89793.0
2023-09-13 12:00:00,70.85,70.99,70.85,70.93,172787.0,65.9179,66.0482,65.9179,65.9924,172787.0
2023-09-13 12:05:00,70.94,70.99,70.82,70.88,60649.0,66.0017,66.0482,65.89,65.9458,60649.0
2023-09-13 12:10:00,70.87,70.88,70.81,70.86,64637.0,65.9365,65.9458,65.8807,65.9272,64637.0
2023-09-13 12:15:00,70.87,70.97,70.82,70.95,65267.0,65.9365,66.0296,65.89,66.011,65267.0
2023-09-13 12:20:00,70.95,70.99,70.89,70.97,68555.0,66.011,66.0482,65.9551,66.0296,68555.0
2023-09-13 12:25:00,70.96,70.99,70.92,70.97,42098.0,66.0203,66.0482,65.9831,66.0296,42098.0
2023-09-13 12:30:00,70.98,70.99,70.92,70.93,46000.0,66.0389,66.0482,65.9831,65.9924,46000.0
2023-09-13 12:35:00,70.94,70.98,70.8,70.81,152726.0,66.0017,66.0389,65.8714,65.8807,152726.0
2023-09-13 12:40:00,70.81,70.81,70.74,70.77,37171.0,65.8807,65.8807,65.8156,65.8435,37171.0
2023-09-13 12:45:00,70.77,70.83,70.76,70.8,42198.0,65.8435,65.8993,65.8342,65.8714,42198.0
2023-09-13 12:50:00,70.8,70.86,70.78,70.79,39785.0,65.8714,65.9272,65.8528,65.8621,39785.0
2023-09-13 12:55:00,70.8,70.9,70.79,70.86,108399.0,65.8714,65.9644,65.8621,65.9272,108399.0
2023-09-13 13:00:00,70.86,70.89,70.85,70.88,62364.0,65.9272,65.9551,65.9179,65.9458,62364.0
2023-09-13 13:05:00,70.88,70.93,70.87,70.91,49268.0,65.9458,65.9924,65.9365,65.9737,49268.0
2023-09-13 13:10:00,70.91,70.95,70.88,70.89,35264.0,65.9737,66.011,65.9458,65.9551,35264.0
2023-09-13 13:15:00,70.89,70.92,70.86,70.88,71182.0,65.9551,65.9831,65.9272,65.9458,71182.0
2023-09-13 13:20:00,70.87,70.89,70.82,70.89,41885.0,65.9365,65.9551,65.89,65.9551,41885.0
2023-09-13 13:25:00,70.89,70.89,70.76,70.78,51397.0,65.9551,65.9551,65.8342,65.8528,51397.0
2023-09-13 13:30:00,70.78,70.79,70.69,70.7,52053.0,65.8528,65.8621,65.7691,65.7784,52053.0
2023-09-13 13:35:00,70.7,70.7,70.56,70.57,50415.0,65.7784,65.7784,65.6481,65.6574,50415.0
2023-09-13 13:40:00,70.58,70.7,70.52,70.69,76148.0,65.6667,65.7784,65.6109,65.7691,76148.0
2023-09-13 13:45:00,70.69,70.73,70.63,70.67,93851.0,65.7691,65.8063,65.7132,65.7505,93851.0
2023-09-13 13:50:00,70.66,70.73,70.65,70.68,42598.0,65.7412,65.8063,65.7318,65.7598,42598.0
2023-09-13 13:55:00,70.68,70.76,70.68,70.75,35714.0,65.7598,65.8342,65.7598,65.8249,35714.0
2023-09-13 14:00:00,70.75,70.76,70.68,70.7,89330.0,65.8249,65.8342,65.7598,65.7784,89330.0
2023-09-13 14:05:00,70.68,70.68,70.59,70.64,49461.0,65.7598,65.7598,65.676,65.7225,49461.0
2023-09-13 14:10:00,70.62,70.66,70.55,70.6,119759.0,65.7039,65.7412,65.6388,65.6853,119759.0
2023-09-13 14:15:00,70.6,70.65,70.5,70.5,89336.0,65.6853,65.7318,65.5923,65.5923,89336.0
2023-09-13 14:20:00,70.5,70.51,70.4,70.45,79477.0,65.5923,65.6016,65.4993,65.5458,79477.0
2023-09-13 14:25:00,70.45,70.49,70.43,70.45,36943.0,65.5458,65.583,65.5272,65.5458,36943.0
2023-09-13 14:30:00,70.45,70.46,70.39,70.39,85937.0,65.5458,65.5551,65.4899,65.4899,85937.0
2023-09-13 14:35:00,70.4,70.4,70.32,70.34,101787.0,65.4993,65.4993,65.4248,65.4434,101787.0
2023-09-13 14:40:00,70.34,70.38,70.27,70.3,51282.0,65.4434,65.4806,65.3783,65.4062,51282.0
2023-09-13 14:45:00,70.3,70.42,70.25,70.42,115009.0,65.4062,65.5179,65.3597,65.5179,115009.0
2023-09-13 14:50:00,70.42,70.45,70.31,70.31,93930.0,65.5179,65.5458,65.4155,65.4155,93930.0
2023-09-13 14:55:00,70.31,70.47,70.31,70.45,62585.0,65.4155,65.5644,65.4155,65.5458,62585.0
2023-09-13 15:00:00,70.46,70.47,70.36,70.39,70752.0,65.5551,65.5644,65.462,65.4899,70752.0
2023-09-13 15:05:00,70.39,70.4,70.32,70.36,73049.0,65.4899,65.4993,65.4248,65.462,73049.0
2023-09-13 15:10:00,70.36,70.43,70.33,70.39,89329.0,65.462,65.5272,65.4341,65.4899,89329.0
2023-09-13 15:15:00,70.39,70.42,70.37,70.39,59177.0,65.4899,65.5179,65.4713,65.4899,59177.0
2023-09-13 15:20:00,70.39,70.39,70.32,70.34,65731.0,65.4899,65.4899,65.4248,65.4434,65731.0
2023-09-13 15:25:00,70.35,70.41,70.3,70.35,68700.0,65.4527,65.5086,65.4062,65.4527,68700.0
2023-09-13 15:30:00,70.35,70.38,70.33,70.38,115696.0,65.4527,65.4806,65.4341,65.4806,115696.0
2023-09-13 15:35:00,70.38,70.42,70.34,70.38,127293.0,65.4806,65.5179,65.4434,65.4806,127293.0
2023-09-13 15:40:00,70.39,70.43,70.29,70.34,189500.0,65.4899,65.5272,65.3969,65.4434,189500.0
2023-09-13 15:45:00,70.34,70.41,70.3,70.33,184358.0,65.4434,65.5086,65.4062,65.4341,184358.0
2023-09-13 15:50:00,70.31,70.32,70.23,70.27,224450.0,65.4155,65.4248,65.3411,65.3783,224450.0
2023-09-13 15:55:00,70.27,70.32,70.16,70.25,770594.0,65.3783,65.4248,65.276,65.3597,770594.0
2023-09-14 09:30:00,70.71,71.03,70.71,70.83,141306.0,65.7877,66.0854,65.7877,65.8993,141306.0
2023-09-14 09:35:00,70.82,70.99,70.61,70.66,76094.0,65.89,66.0482,65.6946,65.7412,76094.0
2023-09-14 09:40:00,70.65,70.67,70.53,70.56,69165.0,65.7318,65.7505,65.6202,65.6481,69165.0
2023-09-14 09:45:00,70.56,70.57,70.42,70.44,71033.0,65.6481,65.6574,65.5179,65.5365,71033.0
2023-09-14 09:50:00,70.45,70.66,70.45,70.61,140579.0,65.5458,65.7412,65.5458,65.6946,140579.0
2023-09-14 09:55:00,70.61,70.76,70.59,70.68,63727.0,65.6946,65.8342,65.676,65.7598,63727.0
2023-09-14 10:00:00,70.69,70.71,70.34,70.34,70749.0,65.7691,65.7877,65.4434,65.4434,70749.0
2023-09-14 10:05:00,70.33,70.36,70.14,70.21,67709.0,65.4341,65.462,65.2573,65.3225,67709.0
2023-09-14 10:10:00,70.2,70.36,70.2,70.36,75167.0,65.3132,65.462,65.3132,65.462,75167.0
2023-09-14 10:15:00,70.35,70.39,70.27,70.33,43227.0,65.4527,65.4899,65.3783,65.4341,43227.0
2023-09-14 10:20:00,70.32,70.32,70.19,70.24,52226.0,65.4248,65.4248,65.3039,65.3504,52226.0
2023-09-14 10:25:00,70.22,70.24,70.15,70.24,41044.0,65.3318,65.3504,65.2667,65.3504,41044.0
2023-09-14 10:30:00,70.23,70.28,70.17,70.23,95865.0,65.3411,65.3876,65.2853,65.3411,95865.0
2023-09-14 10:35:00,70.24,70.35,70.22,70.32,41606.0,65.3504,65.4527,65.3318,65.4248,41606.0
2023-09-14 10:40:00,70.3,70.37,70.19,70.2,124967.0,65.4062,65.4713,65.3039,65.3132,124967.0
2023-09-14 10:45:00,70.19,70.31,70.18,70.3,37936.0,65.3039,65.4155,65.2946,65.4062,37936.0
2023-09-14 10:50:00,70.3,70.32,70.08,70.12,49228.0,65.4062,65.4248,65.2015,65.2387,49228.0
2023-09-14 10:55:00,70.13,70.26,70.1,70.25,36717.0,65.248,65.369,65.2201,65.3597,36717.0
2023-09-14 11:00:00,70.26,70.28,70.18,70.23,67837.0,65.369,65.3876,65.2946,65.3411,67837.0
2023-09-14 11:05:00,70.24,70.29,70.22,70.23,52720.0,65.3504,65.3969,65.3318,65.3411,52720.0
2023-09-14 11:10:00,70.23,70.32,70.22,70.22,44725.0,65.3411,65.4248,65.3318,65.3318,44725.0
2023-09-14 11:15:00,70.23,70.27,70.16,70.18,39289.0,65.3411,65.3783,65.276,65.2946,39289.0
2023-09-14 11:20:00,70.15,70.16,69.98,70.09,62604.0,65.2667,65.276,65.1085,65.2108,62604.0
2023-09-14 11:25:00,70.08,70.14,70.02,70.13,49539.0,65.2015,65.2573,65.1457,65.248,49539.0
2023-09-14 11:30:00,70.13,70.25,70.1,70.17,29639.0,65.248,65.3597,65.2201,65.2853,29639.0
2023-09-14 11:35:00,70.17,70.33,70.17,70.32,40378.0,65.2853,65.4341,65.2853,65.4248,40378.0
2023-09-14 11:40:00,70.33,70.4,70.3,70.36,44384.0,65.4341,65.4993,65.4062,65.462,44384.0
2023-09-14 11:45:00,70.35,70.36,70.23,70.26,64941.0,65.4527,65.462,65.3411,65.369,64941.0
2023-09-14 11:50:00,70.26,70.28,70.21,70.21,19200.0,65.369,65.3876,65.3225,65.3225,19200.0
2023-09-14 11:55:00,70.2,70.26,70.16,70.17,33150.0,65.3132,65.369,65.276,65.2853,33150.0
2023-09-14 12:00:00,70.17,70.2,70.1,70.19,53118.0,65.2853,65.3132,65.2201,65.3039,53118.0
2023-09-14 12:05:00,70.19,70.19,70.02,70.03,99101.0,65.3039,65.3039,65.1457,65.155,99101.0
2023-09-14 12:10:00,70.03,70.13,70.01,70.12,44333.0,65.155,65.248,65.1364,65.2387,44333.0
2023-09-14 12:15:00,70.12,70.16,70.11,70.12,40001.0,65.2387,65.276,65.2294,65.2387,40001.0
2023-09-14 12:20:00,70.12,70.21,70.11,70.17,43562.0,65.2387,65.3225,65.2294,65.2853,43562.0
2023-09-14 12:25:00,70.17,70.22,70.14,70.21,51015.0,65.2853,65.3318,65.2573,65.3225,51015.0
2023-09-14 12:30:00,70.21,70.32,70.21,70.31,14510.0,65.3225,65.4248,65.3225,65.4155,14510.0
2023-09-14 12:35:00,70.32,70.32,70.26,70.31,19155.0,65.4248,65.4248,65.369,65.4155,19155.0
2023-09-14 12:40:00,70.31,70.32,70.21,70.23,22274.0,65.4155,65.4248,65.3225,65.3411,22274.0
2023-09-14 12:45:00,70.22,70.32,70.19,70.29,21398.0,65.3318,65.4248,65.3039,65.3969,21398.0
2023-09-14 12:50:00,70.3,70.34,70.3,70.33,23101.0,65.4062,65.4434,65.4062,65.4341,23101.0
2023-09-14 12:55:00,70.32,70.33,70.23,70.27,20294.0,65.4248,65.4341,65.3411,65.3783,20294.0
2023-09-14 13:00:00,70.26,70.32,70.26,70.28,28439.0,65.369,65.4248,65.369,65.3876,28439.0
2023-09-14 13:05:00,70.29,70.33,70.27,70.31,24059.0,65.3969,65.4341,65.3783,65.4155,24059.0
2023-09-14 13:10:00,70.33,70.36,70.31,70.35,17496.0,65.4341,65.462,65.4155,65.4527,17496.0
2023-09-14 13:15:00,70.34,70.34,70.3,70.31,13807.0,65.4434,65.4434,65.4062,65.4155,13807.0
2023-09-14 13:20:00,70.31,70.33,70.25,70.31,33441.0,65.4155,65.4341,65.3597,65.4155,33441.0
2023-09-14 13:25:00,70.31,70.35,70.31,70.34,46651.0,65.4155,65.4527,65.4155,65.4434,46651.0
2023-09-14 13:30:00,70.34,70.37,70.3,70.32,26484.0,65.4434,65.4713,65.4062,65.4248,26484.0
2023-09-14 13:35:00,70.33,70.36,70.3,70.32,39246.0,65.4341,65.462,65.4062,65.4248,39246.0
2023-09-14 13:40:00,70.33,70.35,70.3,70.35,27580.0,65.4341,65.4527,65.4062,65.4527,27580.0
2023-09-14 13:45:00,70.34,70.37,70.31,70.34,40961.0,65.4434,65.4713,65.4155,65.4434,40961.0
2023-09-14 13:50:00,70.34,70.41,70.34,70.4,24373.0,65.4434,65.5086,65.4434,65.4993,24373.0
2023-09-14 13:55:00,70.4,70.42,70.36,70.38,36659.0,65.4993,65.5179,65.462,65.4806,36659.0
2023-09-14 14:00:00,70.38,70.47,70.37,70.44,71275.0,65.4806,65.5644,65.4713,65.5365,71275.0
2023-09-14 14:05:00,70.45,70.47,70.43,70.45,46446.0,65.5458,65.5644,65.5272,65.5458,46446.0
2023-09-14 14:10:00,70.45,70.53,70.45,70.5,57667.0,65.5458,65.6202,65.5458,65.5923,57667.0
2023-09-14 14:15:00,70.51,70.52,70.43,70.51,46688.0,65.6016,65.6109,65.5272,65.6016,46688.0
2023-09-14 14:20:00,70.51,70.52,70.45,70.46,57063.0,65.6016,65.6109,65.5458,65.5551,57063.0
2023-09-14 14:25:00,70.46,70.49,70.44,70.45,32085.0,65.5551,65.583,65.5365,65.5458,32085.0
2023-09-14 14:30:00,70.46,70.51,70.44,70.5,44466.0,65.5551,65.6016,65.5365,65.5923,44466.0
2023-09-14 14:35:00,70.51,70.55,70.48,70.52,46038.0,65.6016,65.6388,65.5737,65.6109,46038.0
2023-09-14 14:40:00,70.52,70.54,70.49,70.49,39574.0,65.6109,65.6295,65.583,65.583,39574.0
2023-09-14 14:45:00,70.48,70.5,70.39,70.41,42528.0,65.5737,65.5923,65.4899,65.5086,42528.0
2023-09-14 14:50:00,70.4,70.5,70.37,70.46,42797.0,65.4993,65.5923,65.4713,65.5551,42797.0
2023-09-14 14:55:00,70.46,70.5,70.44,70.48,38255.0,65.5551,65.5923,65.5365,65.5737,38255.0
2023-09-14 15:00:00,70.48,70.51,70.46,70.49,71961.0,65.5737,65.6016,65.5551,65.583,71961.0
2023-09-14 15:05:00,70.49,70.54,70.47,70.52,101853.0,65.583,65.6295,65.5644,65.6109,101853.0
2023-09-14 15:10:00,70.52,70.52,70.4,70.41,119641.0,65.6109,65.6109,65.4993,65.5086,119641.0
2023-09-14 15:15:00,70.4,70.41,70.37,70.41,49647.0,65.4993,65.5086,65.4713,65.5086,49647.0
2023-09-14 15:20:00,70.41,70.45,70.33,70.36,57613.0,65.5086,65.5458,65.4341,65.462,57613.0
2023-09-14 15:25:00,70.35,70.35,70.18,70.2,117128.0,65.4527,65.4527,65.2946,65.3132,117128.0
2023-09-14 15:30:00,70.2,70.21,70.07,70.08,84836.0,65.3132,65.3225,65.1922,65.2015,84836.0
2023-09-14 15:35:00,70.07,70.09,70.0,70.02,68267.0,65.1922,65.2108,65.1271,65.1457,68267.0
2023-09-14 15:40:00,70.02,70.09,70.0,70.04,74821.0,65.1457,65.2108,65.1271,65.1643,74821.0
2023-09-14 15:45:00,70.04,70.07,70.0,70.06,136276.0,65.1643,65.1922,65.1271,65.1829,136276.0
2023-09-14 15:50:00,70.07,70.11,69.96,69.97,383972.0,65.1922,65.2294,65.0899,65.0992,383972.0
2023-09-14 15:55:00,69.98,70.0,69.79,69.97,816173.0,65.1085,65.1271,64.9317,65.0992,816173.0
2023-09-15 09:30:00,70.01,70.77,69.92,70.75,865828.0,65.1364,65.8435,65.0527,65.8249,865828.0
2023-09-15 09:35:00,70.75,70.83,70.59,70.71,93642.0,65.8249,65.8993,65.676,65.7877,93642.0
2023-09-15 09:40:00,70.72,70.8,70.52,70.58,68110.0,65.797,65.8714,65.6109,65.6667,68110.0
2023-09-15 09:45:00,70.6,70.68,70.51,70.52,47092.0,65.6853,65.7598,65.6016,65.6109,47092.0
2023-09-15 09:50:00,70.51,70.62,70.48,70.59,37257.0,65.6016,65.7039,65.5737,65.676,37257.0
2023-09-15 09:55:00,70.58,70.61,70.54,70.56,44355.0,65.6667,65.6946,65.6295,65.6481,44355.0
2023-09-15 10:00:00,70.57,70.66,70.53,70.54,56364.0,65.6574,65.7412,65.6202,65.6295,56364.0
2023-09-15 10:05:00,70.55,70.7,70.48,70.5,43776.0,65.6388,65.7784,65.5737,65.5923,43776.0
2023-09-15 10:10:00,70.5,70.52,70.36,70.48,41889.0,65.5923,65.6109,65.462,65.5737,41889.0
2023-09-15 10:15:00,70.47,70.47,70.33,70.36,37330.0,65.5644,65.5644,65.4341,65.462,37330.0
2023-09-15 10:20:00,70.36,70.47,70.3,70.45,77979.0,65.462,65.5644,65.4062,65.5458,77979.0
2023-09-15 10:25:00,70.45,70.6,70.44,70.59,25433.0,65.5458,65.6853,65.5365,65.676,25433.0
2023-09-15 10:30:00,70.59,70.64,70.47,70.64,46680.0,65.676,65.7225,65.5644,65.7225,46680.0
2023-09-15 10:35:00,70.63,70.66,70.57,70.61,33360.0,65.7132,65.7412,65.6574,65.6946,33360.0
2023-09-15 10:40:00,70.61,70.62,70.53,70.56,29213.0,65.6946,65.7039,65.6202,65.6481,29213.0
2023-09-15 10:45:00,70.55,70.64,70.52,70.64,55644.0,65.6388,65.7225,65.6109,65.7225,55644.0
2023-09-15 10:50:00,70.64,70.66,70.58,70.64,23117.0,65.7225,65.7412,65.6667,65.7225,23117.0
2023-09-15 10:55:00,70.63,70.65,70.52,70.57,28189.0,65.7132,65.7318,65.6109,65.6574,28189.0
2023-09-15 11:00:00,70.59,70.6,70.5,70.5,23172.0,65.676,65.6853,65.5923,65.5923,23172.0
2023-09-15 11:05:00,70.5,70.74,70.49,70.72,73753.0,65.5923,65.8156,65.583,65.797,73753.0
2023-09-15 11:10:00,70.71,70.77,70.66,70.72,72069.0,65.7877,65.8435,65.7412,65.797,72069.0
2023-09-15 11:15:00,70.7,70.83,70.7,70.78,84824.0,65.7784,65.8993,65.7784,65.8528,84824.0
2023-09-15 11:20:00,70.78,71.0,70.77,70.95,127576.0,65.8528,66.0575,65.8435,66.011,127576.0
2023-09-15 11:25:00,70.95,70.98,70.89,70.98,111050.0,66.011,66.0389,65.9551,66.0389,111050.0
2023-09-15 11:30:00,70.97,71.06,70.96,71.05,73396.0,66.0296,66.1133,66.0203,66.104,73396.0
2023-09-15 11:35:00,71.05,71.09,70.99,71.08,57666.0,66.104,66.1412,66.0482,66.1319,57666.0
2023-09-15 11:40:00,71.08,71.16,71.06,71.14,58743.0,66.1319,66.2063,66.1133,66.1877,58743.0
2023-09-15 11:45:00,71.14,71.18,71.09,71.18,58937.0,66.1877,66.225,66.1412,66.225,58937.0
2023-09-15 11:50:00,71.18,71.28,71.15,71.24,84162.0,66.225,66.318,66.197,66.2808,84162.0
2023-09-15 11:55:00,71.24,71.28,71.17,71.24,56992.0,66.2808,66.318,66.2156,66.2808,56992.0
2023-09-15 12:00:00,71.23,71.24,71.08,71.12,50280.0,66.2715,66.2808,66.1319,66.1691,50280.0
2023-09-15 12:05:00,71.11,71.17,71.06,71.17,44959.0,66.1598,66.2156,66.1133,66.2156,44959.0
2023-09-15 12:10:00,71.17,71.19,71.09,71.12,40978.0,66.2156,66.2343,66.1412,66.1691,40978.0
2023-09-15 12:15:00,71.11,71.15,71.1,71.14,30529.0,66.1598,66.197,66.1505,66.1877,30529.0
2023-09-15 12:20:00,71.14,71.16,71.07,71.09,48167.0,66.1877,66.2063,66.1226,66.1412,48167.0
2023-09-15 12:25:00,71.11,71.11,71.01,71.03,54793.0,66.1598,66.1598,66.0668,66.0854,54793.0
2023-09-15 12:30:00,71.03,71.05,70.99,71.03,34896.0,66.0854,66.104,66.0482,66.0854,34896.0
2023-09-15 12:35:00,71.03,71.04,70.97,71.0,47469.0,66.0854,66.0947,66.0296,66.0575,47469.0
2023-09-15 12:40:00,71.0,71.07,70.96,70.97,29200.0,66.0575,66.1226,66.0203,66.0296,29200.0
2023-09-15 12:45:00,70.98,70.99,70.91,70.95,26172.0,66.0389,66.0482,65.9737,66.011,26172.0
2023-09-15 12:50:00,70.95,70.96,70.87,70.91,38430.0,66.011,66.0203,65.9365,65.9737,38430.0
2023-09-15 12:55:00,70.91,70.95,70.87,70.87,30356.0,65.9737,66.011,65.9365,65.9365,30356.0
2023-09-15 13:00:00,70.88,70.88,70.71,70.74,32128.0,65.9458,65.9458,65.7877,65.8156,32128.0
2023-09-15 13:05:00,70.73,70.8,70.68,70.78,25825.0,65.8063,65.8714,65.7598,65.8528,25825.0
2023-09-15 13:10:00,70.78,70.78,70.64,70.65,27572.0,65.8528,65.8528,65.7225,65.7318,27572.0
2023-09-15 13:15:00,70.66,70.66,70.59,70.6,27525.0,65.7412,65.7412,65.676,65.6853,27525.0
2023-09-15 13:20:00,70.6,70.62,70.55,70.56,49384.0,65.6853,65.7039,65.6388,65.6481,49384.0
2023-09-15 13:25:00,70.56,70.64,70.55,70.61,56320.0,65.6481,65.7225,65.6388,65.6946,56320.0
2023-09-15 13:30:00,70.61,70.69,70.56,70.69,61630.0,65.6946,65.7691,65.6481,65.7691,61630.0
2023-09-15 13:35:00,70.69,70.78,70.64,70.76,30966.0,65.7691,65.8528,65.7225,65.8342,30966.0
2023-09-15 13:40:00,70.76,70.86,70.72,70.86,51970.0,65.8342,65.9272,65.797,65.9272,51970.0
2023-09-15 13:45:00,70.85,70.87,70.81,70.84,27428.0,65.9179,65.9365,65.8807,65.9086,27428.0
2023-09-15 13:50:00,70.84,70.85,70.69,70.7,60097.0,65.9086,65.9179,65.7691,65.7784,60097.0
2023-09-15 13:55:00,70.7,70.74,70.64,70.73,39505.0,65.7784,65.8156,65.7225,65.8063,39505.0
2023-09-15 14:00:00,70.73,70.73,70.68,70.73,23298.0,65.8063,65.8063,65.7598,65.8063,23298.0
2023-09-15 14:05:00,70.73,70.73,70.67,70.69,29878.0,65.8063,65.8063,65.7505,65.7691,29878.0
2023-09-15 14:10:00,70.69,70.73,70.59,70.62,34834.0,65.7691,65.8063,65.676,65.7039,34834.0
2023-09-15 14:15:00,70.62,70.7,70.62,70.66,14962.0,65.7039,65.7784,65.7039,65.7412,14962.0
2023-09-15 14:20:00,70.67,70.67,70.63,70.66,20821.0,65.7505,65.7505,65.7132,65.7412,20821.0
2023-09-15 14:25:00,70.66,70.68,70.59,70.63,26227.0,65.7412,65.7598,65.676,65.7132,26227.0
2023-09-15 14:30:00,70.62,70.65,70.6,70.65,24750.0,65.7039,65.7318,65.6853,65.7318,24750.0
2023-09-15 14:35:00,70.64,70.65,70.56,70.62,37860.0,65.7225,65.7318,65.6481,65.7039,37860.0
2023-09-15 14:40:00,70.64,70.79,70.64,70.79,40866.0,65.7225,65.8621,65.7225,65.8621,40866.0
2023-09-15 14:45:00,70.78,70.86,70.77,70.83,30863.0,65.8528,65.9272,65.8435,65.8993,30863.0
2023-09-15 14:50:00,70.83,70.96,70.82,70.91,94622.0,65.8993,66.0203,65.89,65.9737,94622.0
2023-09-15 14:55:00,70.91,70.97,70.86,70.87,77926.0,65.9737,66.0296,65.9272,65.9365,77926.0
2023-09-15 15:00:00,70.86,70.86,70.72,70.73,74901.0,65.9272,65.9272,65.797,65.8063,74901.0
2023-09-15 15:05:00,70.72,70.88,70.72,70.86,81455.0,65.797,65.9458,65.797,65.9272,81455.0
2023-09-15 15:10:00,70.86,70.91,70.78,70.79,106547.0,65.9272,65.9737,65.8528,65.8621,106547.0
2023-09-15 15:15:00,70.78,70.78,70.7,70.72,41946.0,65.8528,65.8528,65.7784,65.797,41946.0
2023-09-15 15:20:00,70.72,70.78,70.71,70.71,109733.0,65.797,65.8528,65.7877,65.7877,109733.0
2023-09-15 15:25:00,70.71,70.78,70.69,70.77,57532.0,65.7877,65.8528,65.7691,65.8435,57532.0
2023-09-15 15:30:00,70.77,70.83,70.76,70.77,111616.0,65.8435,65.8993,65.8342,65.8435,111616.0
2023-09-15 15:35:00,70.77,70.79,70.69,70.7,139283.0,65.8435,65.8621,65.7691,65.7784,139283.0
2023-09-15 15:40:00,70.69,70.77,70.65,70.76,161815.0,65.7691,65.8435,65.7318,65.8342,161815.0
2023-09-15 15:45:00,70.76,70.83,70.71,70.76,207185.0,65.8342,65.8993,65.7877,65.8342,207185.0
2023-09-15 15:50:00,70.74,70.88,70.69,70.87,253595.0,65.8156,65.9458,65.7691,65.9365,253595.0
2023-09-15 15:55:00,70.87,71.01,70.79,71.0,1084965.0,65.9365,66.0668,65.8621,66.0575,1084965.0
2023-09-18 09:30:00,70.93,70.99,70.64,70.76,184240.0,65.9924,66.0482,65.7225,65.8342,184240.0
2023-09-18 09:35:00,70.74,70.89,70.65,70.81,134848.0,65.8156,65.9551,65.7318,65.8807,134848.0
2023-09-18 09:40:00,70.83,70.87,70.6,70.69,181239.0,65.8993,65.9365,65.6853,65.7691,181239.0
2023-09-18 09:45:00,70.7,70.82,70.49,70.5,85205.0,65.7784,65.89,65.583,65.5923,85205.0
2023-09-18 09:50:00,70.5,70.62,70.48,70.58,101882.0,65.5923,65.7039,65.5737,65.6667,101882.0
2023-09-18 09:55:00,70.57,70.58,70.31,70.44,298731.0,65.6574,65.6667,65.4155,65.5365,298731.0
2023-09-18 10:00:00,70.42,70.53,70.38,70.5,78883.0,65.5179,65.6202,65.4806,65.5923,78883.0
2023-09-18 10:05:00,70.51,70.6,70.42,70.59,134275.0,65.6016,65.6853,65.5179,65.676,134275.0
2023-09-18 10:10:00,70.59,70.62,70.53,70.6,113680.0,65.676,65.7039,65.6202,65.6853,113680.0
2023-09-18 10:15:00,70.6,70.61,70.48,70.5,120685.0,65.6853,65.6946,65.5737,65.5923,120685.0
2023-09-18 10:20:00,70.5,70.58,70.46,70.58,75259.0,65.5923,65.6667,65.5551,65.6667,75259.0
2023-09-18 10:25:00,70.59,70.77,70.58,70.77,111422.0,65.676,65.8435,65.6667,65.8435,111422.0
2023-09-18 10:30:00,70.78,70.84,70.67,70.8,97759.0,65.8528,65.9086,65.7505,65.8714,97759.0
2023-09-18 10:35:00,70.8,70.83,70.73,70.78,171218.0,65.8714,65.8993,65.8063,65.8528,171218.0
2023-09-18 10:40:00,70.79,70.88,70.79,70.86,52519.0,65.8621,65.9458,65.8621,65.9272,52519.0
2023-09-18 10:45:00,70.86,70.88,70.8,70.81,72790.0,65.9272,65.9458,65.8714,65.8807,72790.0
2023-09-18 10:50:00,70.81,70.89,70.78,70.81,59823.0,65.8807,65.9551,65.8528,65.8807,59823.0
2023-09-18 10:55:00,70.8,70.84,70.71,70.72,37425.0,65.8714,65.9086,65.7877,65.797,37425.0
2023-09-18 11:00:00,70.72,70.72,70.64,70.65,74518.0,65.797,65.797,65.7225,65.7318,74518.0
2023-09-18 11:05:00,70.65,70.69,70.6,70.67,77748.0,65.7318,65.7691,65.6853,65.7505,77748.0
2023-09-18 11:10:00,70.68,70.73,70.65,70.71,32354.0,65.7598,65.8063,65.7318,65.7877,32354.0
2023-09-18 11:15:00,70.72,70.82,70.72,70.81,35324.0,65.797,65.89,65.797,65.8807,35324.0
2023-09-18 11:20:00,70.8,70.83,70.79,70.8,44585.0,65.8714,65.8993,65.8621,65.8714,44585.0
2023-09-18 11:25:00,70.8,70.82,70.79,70.81,17948.0,65.8714,65.89,65.8621,65.8807,17948.0
2023-09-18 11:30:00,70.81,70.92,70.81,70.91,69421.0,65.8807,65.9831,65.8807,65.9737,69421.0
2023-09-18 11:35:00,70.91,70.95,70.87,70.92,19910.0,65.9737,66.011,65.9365,65.9831,19910.0
2023-09-18 11:40:00,70.92,70.97,70.9,70.96,25908.0,65.9831,66.0296,65.9644,66.0203,25908.0
2023-09-18 11:45:00,70.96,71.01,70.9,70.9,53696.0,66.0203,66.0668,65.9644,65.9644,53696.0
2023-09-18 11:50:00,70.9,70.9,70.82,70.88,51363.0,65.9644,65.9644,65.89,65.9458,51363.0
2023-09-18 11:55:00,70.87,70.92,70.79,70.83,29156.0,65.9365,65.9831,65.8621,65.8993,29156.0
2023-09-18 12:00:00,70.83,70.93,70.8,70.92,52094.0,65.8993,65.9924,65.8714,65.9831,52094.0
2023-09-18 12:05:00,70.92,70.97,70.9,70.93,80346.0,65.9831,66.0296,65.9644,65.9924,80346.0
2023-09-18 12:10:00,70.89,70.97,70.88,70.97,21549.0,65.9551,66.0296,65.9458,66.0296,21549.0
2023-09-18 12:15:00,70.97,71.01,70.94,71.0,37472.0,66.0296,66.0668,66.0017,66.0575,37472.0
2023-09-18 12:20:00,71.0,71.0,70.95,70.95,23428.0,66.0575,66.0575,66.011,66.011,23428.0
2023-09-18 12:25:00,70.95,70.97,70.84,70.84,36467.0,66.011,66.0296,65.9086,65.9086,36467.0
2023-09-18 12:30:00,70.84,70.98,70.83,70.96,41846.0,65.9086,66.0389,65.8993,66.0203,41846.0
2023-09-18 12:35:00,70.97,70.97,70.89,70.89,17606.0,66.0296,66.0296,65.9551,65.9551,17606.0
2023-09-18 12:40:00,70.9,70.92,70.87,70.91,22876.0,65.9644,65.9831,65.9365,65.9737,22876.0
2023-09-18 12:45:00,70.91,70.92,70.84,70.88,30214.0,65.9737,65.9831,65.9086,65.9458,30214.0
2023-09-18 12:50:00,70.88,70.89,70.85,70.86,17282.0,65.9458,65.9551,65.9179,65.9272,17282.0
2023-09-18 12:55:00,70.86,70.95,70.85,70.91,48072.0,65.9272,66.011,65.9179,65.9737,48072.0
2023-09-18 13:00:00,70.91,70.98,70.9,70.94,41225.0,65.9737,66.0389,65.9644,66.0017,41225.0
2023-09-18 13:05:00,70.93,70.94,70.86,70.86,44774.0,65.9924,66.0017,65.9272,65.9272,44774.0
2023-09-18 13:10:00,70.86,70.93,70.85,70.92,32353.0,65.9272,65.9924,65.9179,65.9831,32353.0
2023-09-18 13:15:00,70.93,70.94,70.88,70.91,73095.0,65.9924,66.0017,65.9458,65.9737,73095.0
2023-09-18 13:20:00,70.91,70.96,70.89,70.95,26563.0,65.9737,66.0203,65.9551,66.011,26563.0
2023-09-18 13:25:00,70.96,70.97,70.93,70.96,18546.0,66.0203,66.0296,65.9924,66.0203,18546.0
2023-09-18 13:30:00,70.95,70.99,70.94,70.98,22810.0,66.011,66.0482,66.0017,66.0389,22810.0
2023-09-18 13:35:00,70.98,71.04,70.96,71.03,32919.0,66.0389,66.0947,66.0203,66.0854,32919.0
2023-09-18 13:40:00,71.03,71.03,70.99,71.0,18446.0,66.0854,66.0854,66.0482,66.0575,18446.0
2023-09-18 13:45:00,71.01,71.02,70.99,71.01,26686.0,66.0668,66.0761,66.0482,66.0668,26686.0
2023-09-18 13:50:00,71.02,71.02,70.99,71.0,38737.0,66.0761,66.0761,66.0482,66.0575,38737.0
2023-09-18 13:55:00,71.01,71.01,70.99,71.01,42531.0,66.0668,66.0668,66.0482,66.0668,42531.0
2023-09-18 14:00:00,71.0,71.03,70.99,71.02,37533.0,66.0575,66.0854,66.0482,66.0761,37533.0
2023-09-18 14:05:00,71.02,71.08,71.01,71.06,38800.0,66.0761,66.1319,66.0668,66.1133,38800.0
2023-09-18 14:10:00,71.06,71.1,71.05,71.09,28603.0,66.1133,66.1505,66.104,66.1412,28603.0
2023-09-18 14:15:00,71.09,71.09,71.01,71.05,58744.0,66.1412,66.1412,66.0668,66.104,58744.0
2023-09-18 14:20:00,71.05,71.06,71.02,71.03,20951.0,66.104,66.1133,66.0761,66.0854,20951.0
2023-09-18 14:25:00,71.02,71.07,71.01,71.04,42143.0,66.0761,66.1226,66.0668,66.0947,42143.0
2023-09-18 14:30:00,71.05,71.05,71.0,71.03,22182.0,66.104,66.104,66.0575,66.0854,22182.0
2023-09-18 14:35:00,71.02,71.02,70.99,71.01,26030.0,66.0761,66.0761,66.0482,66.0668,26030.0
2023-09-18 14:40:00,71.01,71.02,70.99,71.01,97302.0,66.0668,66.0761,66.0482,66.0668,97302.0
2023-09-18 14:45:00,71.01,71.01,70.99,70.99,40272.0,66.0668,66.0668,66.0482,66.0482,40272.0
2023-09-18 14:50:00,71.0,71.01,70.96,70.97,63877.0,66.0575,66.0668,66.0203,66.0296,63877.0
2023-09-18 14:55:00,70.97,71.02,70.62,70.66,213304.0,66.0296,66.0761,65.7039,65.7412,213304.0
2023-09-18 15:00:00,70.67,70.77,70.52,70.75,291446.0,65.7505,65.8435,65.6109,65.8249,291446.0
2023-09-18 15:05:00,70.75,70.88,70.72,70.83,142999.0,65.8249,65.9458,65.797,65.8993,142999.0
2023-09-18 15:10:00,70.83,70.94,70.78,70.84,145144.0,65.8993,66.0017,65.8528,65.9086,145144.0
2023-09-18 15:15:00,70.84,70.89,70.75,70.76,166200.0,65.9086,65.9551,65.8249,65.8342,166200.0
2023-09-18 15:20:00,70.76,70.79,70.7,70.71,99328.0,65.8342,65.8621,65.7784,65.7877,99328.0
2023-09-18 15:25:00,70.71,70.72,70.66,70.67,103363.0,65.7877,65.797,65.7412,65.7505,103363.0
2023-09-18 15:30:00,70.67,70.72,70.65,70.71,111625.0,65.7505,65.797,65.7318,65.7877,111625.0
2023-09-18 15:35:00,70.71,70.8,70.71,70.74,72472.0,65.7877,65.8714,65.7877,65.8156,72472.0
2023-09-18 15:40:00,70.76,70.79,70.72,70.76,155543.0,65.8342,65.8621,65.797,65.8342,155543.0
2023-09-18 15:45:00,70.75,70.77,70.72,70.73,123700.0,65.8249,65.8435,65.797,65.8063,123700.0
2023-09-18 15:50:00,70.73,70.74,70.56,70.57,245722.0,65.8063,65.8156,65.6481,65.6574,245722.0
2023-09-18 15:55:00,70.58,70.81,70.56,70.78,847283.0,65.6667,65.8807,65.6481,65.8528,847283.0
2023-09-19 09:30:00,70.98,71.67,70.92,71.6,347254.0,66.0389,66.6808,65.9831,66.6157,347254.0
2023-09-19 09:35:00,71.62,71.8,71.51,71.66,159973.0,66.6343,66.8018,66.532,66.6715,159973.0
2023-09-19 09:40:00,71.66,71.8,71.53,71.76,95512.0,66.6715,66.8018,66.5506,66.7646,95512.0
2023-09-19 09:45:00,71.77,72.06,71.76,71.98,154767.0,66.7739,67.0437,66.7646,66.9693,154767.0
2023-09-19 09:50:00,71.98,72.2,71.97,72.11,125347.0,66.9693,67.1739,66.96,67.0902,125347.0
2023-09-19 09:55:00,72.1,72.27,72.05,72.2,181121.0,67.0809,67.2391,67.0344,67.1739,181121.0
2023-09-19 10:00:00,72.19,72.2,71.91,71.93,74969.0,67.1646,67.1739,66.9041,66.9227,74969.0
2023-09-19 10:05:00,71.94,72.05,71.69,71.74,140752.0,66.932,67.0344,66.6994,66.746,140752.0
2023-09-19 10:10:00,71.74,72.04,71.68,72.03,122277.0,66.746,67.0251,66.6901,67.0158,122277.0
2023-09-19 10:15:00,72.03,72.08,71.89,71.95,140867.0,67.0158,67.0623,66.8855,66.9414,140867.0
2023-09-19 10:20:00,71.93,71.93,71.74,71.87,76130.0,66.9227,66.9227,66.746,66.8669,76130.0
2023-09-19 10:25:00,71.87,71.88,71.79,71.85,51404.0,66.8669,66.8762,66.7925,66.8483,51404.0
2023-09-19 10:30:00,71.85,71.99,71.8,71.88,52208.0,66.8483,66.9786,66.8018,66.8762,52208.0
2023-09-19 10:35:00,71.89,71.92,71.77,71.79,82760.0,66.8855,66.9134,66.7739,66.7925,82760.0
2023-09-19 10:40:00,71.81,71.83,71.67,71.75,65513.0,66.8111,66.8297,66.6808,66.7553,65513.0
2023-09-19 10:45:00,71.75,71.75,71.53,71.58,114073.0,66.7553,66.7553,66.5506,66.5971,114073.0
2023-09-19 10:50:00,71.58,71.64,71.49,71.49,32065.0,66.5971,66.6529,66.5134,66.5134,32065.0
2023-09-19 10:55:00,71.5,71.56,71.44,71.46,42801.0,66.5227,66.5785,66.4669,66.4855,42801.0
2023-09-19 11:00:00,71.44,71.46,71.27,71.28,43235.0,66.4669,66.4855,66.3087,66.318,43235.0
2023-09-19 11:05:00,71.28,71.37,71.26,71.36,40824.0,66.318,66.4017,66.2994,66.3924,40824.0
2023-09-19 11:10:00,71.35,71.36,71.2,71.28,34201.0,66.3831,66.3924,66.2436,66.318,34201.0
2023-09-19 11:15:00,71.27,71.28,71.15,71.15,54479.0,66.3087,66.318,66.197,66.197,54479.0
2023-09-19 11:20:00,71.16,71.18,71.12,71.17,49114.0,66.2063,66.225,66.1691,66.2156,49114.0
2023-09-19 11:25:00,71.18,71.27,71.17,71.27,43591.0,66.225,66.3087,66.2156,66.3087,43591.0
2023-09-19 11:30:00,71.27,71.41,71.21,71.4,86016.0,66.3087,66.4389,66.2529,66.4296,86016.0
2023-09-19 11:35:00,71.39,71.52,71.34,71.5,57887.0,66.4203,66.5413,66.3738,66.5227,57887.0
2023-09-19 11:40:00,71.51,71.52,71.35,71.35,67320.0,66.532,66.5413,66.3831,66.3831,67320.0
2023-09-19 11:45:00,71.34,71.4,71.28,71.4,36638.0,66.3738,66.4296,66.318,66.4296,36638.0
2023-09-19 11:50:00,71.4,71.42,71.3,71.4,105330.0,66.4296,66.4482,66.3366,66.4296,105330.0
2023-09-19 11:55:00,71.41,71.5,71.38,71.44,75982.0,66.4389,66.5227,66.411,66.4669,75982.0
2023-09-19 12:00:00,71.42,71.47,71.31,71.42,26964.0,66.4482,66.4948,66.3459,66.4482,26964.0
2023-09-19 12:05:00,71.41,71.41,71.26,71.34,42166.0,66.4389,66.4389,66.2994,66.3738,42166.0
2023-09-19 12:10:00,71.33,71.34,71.25,71.33,50401.0,66.3645,66.3738,66.2901,66.3645,50401.0
2023-09-19 12:15:00,71.33,71.35,71.26,71.32,38116.0,66.3645,66.3831,66.2994,66.3552,38116.0
2023-09-19 12:20:00,71.31,71.34,71.24,71.32,32092.0,66.3459,66.3738,66.2808,66.3552,32092.0
2023-09-19 12:25:00,71.31,71.33,71.27,71.28,34395.0,66.3459,66.3645,66.3087,66.318,34395.0
2023-09-19 12:30:00,71.28,71.34,71.25,71.3,34160.0,66.318,66.3738,66.2901,66.3366,34160.0
2023-09-19 12:35:00,71.3,71.32,71.24,71.32,26016.0,66.3366,66.3552,66.2808,66.3552,26016.0
2023-09-19 12:40:00,71.31,71.37,71.26,71.35,81404.0,66.3459,66.4017,66.2994,66.3831,81404.0
2023-09-19 12:45:00,71.34,71.37,71.27,71.29,173078.0,66.3738,66.4017,66.3087,66.3273,173078.0
2023-09-19 12:50:00,71.29,71.29,71.15,71.25,139231.0,66.3273,66.3273,66.197,66.2901,139231.0
2023-09-19 12:55:00,71.23,71.36,71.2,71.36,38753.0,66.2715,66.3924,66.2436,66.3924,38753.0
2023-09-19 13:00:00,71.34,71.41,71.34,71.39,56930.0,66.3738,66.4389,66.3738,66.4203,56930.0
2023-09-19 13:05:00,71.37,71.55,71.35,71.55,103025.0,66.4017,66.5692,66.3831,66.5692,103025.0
2023-09-19 13:10:00,71.55,71.61,71.45,71.54,98588.0,66.5692,66.625,66.4762,66.5599,98588.0
2023-09-19 13:15:00,71.54,71.54,71.4,71.45,36680.0,66.5599,66.5599,66.4296,66.4762,36680.0
2023-09-19 13:20:00,71.45,71.47,71.39,71.41,21693.0,66.4762,66.4948,66.4203,66.4389,21693.0
2023-09-19 13:25:00,71.4,71.46,71.38,71.46,29113.0,66.4296,66.4855,66.411,66.4855,29113.0
2023-09-19 13:30:00,71.45,71.46,71.36,71.41,28924.0,66.4762,66.4855,66.3924,66.4389,28924.0
2023-09-19 13:35:00,71.4,71.43,71.37,71.4,20986.0,66.4296,66.4575,66.4017,66.4296,20986.0
2023-09-19 13:40:00,71.4,71.49,71.38,71.46,47914.0,66.4296,66.5134,66.411,66.4855,47914.0
2023-09-19 13:45:00,71.45,71.55,71.44,71.52,99747.0,66.4762,66.5692,66.4669,66.5413,99747.0
2023-09-19 13:50:00,71.53,71.56,71.42,71.42,63916.0,66.5506,66.5785,66.4482,66.4482,63916.0
2023-09-19 13:55:00,71.42,71.43,71.37,71.38,32722.0,66.4482,66.4575,66.4017,66.411,32722.0
2023-09-19 14:00:00,71.38,71.47,71.37,71.45,49541.0,66.411,66.4948,66.4017,66.4762,49541.0
2023-09-19 14:05:00,71.45,71.46,71.4,71.42,32246.0,66.4762,66.4855,66.4296,66.4482,32246.0
2023-09-19 14:10:00,71.42,71.5,71.41,71.46,38701.0,66.4482,66.5227,66.4389,66.4855,38701.0
2023-09-19 14:15:00,71.45,71.46,71.42,71.45,36466.0,66.4762,66.4855,66.4482,66.4762,36466.0
2023-09-19 14:20:00,71.44,71.53,71.4,71.41,68299.0,66.4669,66.5506,66.4296,66.4389,68299.0
2023-09-19 14:25:00,71.41,71.41,71.3,71.32,31351.0,66.4389,66.4389,66.3366,66.3552,31351.0
2023-09-19 14:30:00,71.32,71.42,71.3,71.4,66737.0,66.3552,66.4482,66.3366,66.4296,66737.0
2023-09-19 14:35:00,71.4,71.57,71.39,71.57,73130.0,66.4296,66.5878,66.4203,66.5878,73130.0
2023-09-19 14:40:00,71.57,71.62,71.53,71.6,120118.0,66.5878,66.6343,66.5506,66.6157,120118.0
2023-09-19 14:45:00,71.61,71.66,71.56,71.63,48577.0,66.625,66.6715,66.5785,66.6436,48577.0
2023-09-19 14:50:00,71.63,71.63,71.59,71.61,78257.0,66.6436,66.6436,66.6064,66.625,78257.0
2023-09-19 14:55:00,71.61,71.64,71.56,71.58,72948.0,66.625,66.6529,66.5785,66.5971,72948.0
2023-09-19 15:00:00,71.58,71.68,71.56,71.68,133703.0,66.5971,66.6901,66.5785,66.6901,133703.0
2023-09-19 15:05:00,71.68,71.75,71.67,71.74,51825.0,66.6901,66.7553,66.6808,66.746,51825.0
2023-09-19 15:10:00,71.73,71.78,71.7,71.72,64699.0,66.7367,66.7832,66.7088,66.7274,64699.0
2023-09-19 15:15:00,71.73,71.79,71.7,71.73,105047.0,66.7367,66.7925,66.7088,66.7367,105047.0
2023-09-19 15:20:00,71.72,71.77,71.71,71.76,56333.0,66.7274,66.7739,66.7181,66.7646,56333.0
2023-09-19 15:25:00,71.76,71.85,71.75,71.84,67957.0,66.7646,66.8483,66.7553,66.839,67957.0
2023-09-19 15:30:00,71.83,71.91,71.82,71.86,180791.0,66.8297,66.9041,66.8204,66.8576,180791.0
2023-09-19 15:35:00,71.86,71.92,71.78,71.86,206353.0,66.8576,66.9134,66.7832,66.8576,206353.0
2023-09-19 15:40:00,71.85,71.93,71.83,71.93,136590.0,66.8483,66.9227,66.8297,66.9227,136590.0
2023-09-19 15:45:00,71.92,72.01,71.9,71.98,171082.0,66.9134,66.9972,66.8948,66.9693,171082.0
2023-09-19 15:50:00,71.97,72.03,71.95,72.0,308485.0,66.96,67.0158,66.9414,66.9879,308485.0
2023-09-19 15:55:00,72.0,72.03,71.94,72.0,584341.0,66.9879,67.0158,66.932,66.9879,584341.0
2023-09-20 09:30:00,72.25,72.3,71.85,71.9,159394.0,67.2205,67.267,66.8483,66.8948,159394.0
2023-09-20 09:35:00,71.9,72.07,71.8,71.9,121030.0,66.8948,67.053,66.8018,66.8948,121030.0
2023-09-20 09:40:00,71.91,71.95,71.8,71.87,53890.0,66.9041,66.9414,66.8018,66.8669,53890.0
2023-09-20 09:45:00,71.87,71.9,71.68,71.73,59585.0,66.8669,66.8948,66.6901,66.7367,59585.0
2023-09-20 09:50:00,71.76,71.83,71.67,71.75,61272.0,66.7646,66.8297,66.6808,66.7553,61272.0
2023-09-20 09:55:00,71.75,71.82,71.72,71.79,16955.0,66.7553,66.8204,66.7274,66.7925,16955.0
2023-09-20 10:00:00,71.8,71.89,71.74,71.8,43721.0,66.8018,66.8855,66.746,66.8018,43721.0
2023-09-20 10:05:00,71.81,71.89,71.79,71.88,32969.0,66.8111,66.8855,66.7925,66.8762,32969.0
2023-09-20 10:10:00,71.89,71.98,71.85,71.97,35541.0,66.8855,66.9693,66.8483,66.96,35541.0
2023-09-20 10:15:00,71.98,72.02,71.92,71.94,66941.0,66.9693,67.0065,66.9134,66.932,66941.0
2023-09-20 10:20:00,71.94,72.09,71.94,72.03,63949.0,66.932,67.0716,66.932,67.0158,63949.0
2023-09-20 10:25:00,72.03,72.13,72.01,72.13,41343.0,67.0158,67.1088,66.9972,67.1088,41343.0
2023-09-20 10:30:00,72.13,72.13,72.03,72.08,22053.0,67.1088,67.1088,67.0158,67.0623,22053.0
2023-09-20 10:35:00,72.08,72.1,72.0,72.01,25203.0,67.0623,67.0809,66.9879,66.9972,25203.0
2023-09-20 10:40:00,72.02,72.02,71.95,71.98,22411.0,67.0065,67.0065,66.9414,66.9693,22411.0
2023-09-20 10:45:00,71.98,72.03,71.95,72.02,38231.0,66.9693,67.0158,66.9414,67.0065,38231.0
2023-09-20 10:50:00,72.02,72.07,71.96,72.03,49180.0,67.0065,67.053,66.9507,67.0158,49180.0
2023-09-20 10:55:00,72.05,72.1,72.02,72.05,25969.0,67.0344,67.0809,67.0065,67.0344,25969.0
2023-09-20 11:00:00,72.05,72.08,71.97,72.01,60081.0,67.0344,67.0623,66.96,66.9972,60081.0
2023-09-20 11:05:00,72.02,72.04,71.98,72.03,30053.0,67.0065,67.0251,66.9693,67.0158,30053.0
2023-09-20 11:10:00,72.03,72.11,72.02,72.05,32361.0,67.0158,67.0902,67.0065,67.0344,32361.0
2023-09-20 11:15:00,72.06,72.11,72.03,72.09,21230.0,67.0437,67.0902,67.0158,67.0716,21230.0
2023-09-20 11:20:00,72.09,72.1,72.02,72.09,19549.0,67.0716,67.0809,67.0065,67.0716,19549.0
2023-09-20 11:25:00,72.08,72.12,72.0,72.01,53418.0,67.0623,67.0995,66.9879,66.9972,53418.0
2023-09-20 11:30:00,72.01,72.07,71.99,72.06,34887.0,66.9972,67.053,66.9786,67.0437,34887.0
2023-09-20 11:35:00,72.06,72.07,71.99,72.01,32499.0,67.0437,67.053,66.9786,66.9972,32499.0
2023-09-20 11:40:00,72.01,72.12,72.01,72.12,46375.0,66.9972,67.0995,66.9972,67.0995,46375.0
2023-09-20 11:45:00,72.12,72.13,72.09,72.11,19178.0,67.0995,67.1088,67.0716,67.0902,19178.0
2023-09-20 11:50:00,72.1,72.12,72.08,72.11,55821.0,67.0809,67.0995,67.0623,67.0902,55821.0
2023-09-20 11:55:00,72.11,72.12,72.01,72.04,30153.0,67.0902,67.0995,66.9972,67.0251,30153.0
2023-09-20 12:00:00,72.04,72.05,72.0,72.03,20682.0,67.0251,67.0344,66.9879,67.0158,20682.0
2023-09-20 12:05:00,72.03,72.05,71.99,72.0,27892.0,67.0158,67.0344,66.9786,66.9879,27892.0
2023-09-20 12:10:00,72.0,72.01,71.97,72.01,23139.0,66.9879,66.9972,66.96,66.9972,23139.0
2023-09-20 12:15:00,72.01,72.05,71.97,71.99,29439.0,66.9972,67.0344,66.96,66.9786,29439.0
2023-09-20 12:20:00,71.98,72.09,71.97,72.04,26746.0,66.9693,67.0716,66.96,67.0251,26746.0
2023-09-20 12:25:00,72.03,72.06,72.01,72.03,33707.0,67.0158,67.0437,66.9972,67.0158,33707.0
2023-09-20 12:30:00,72.04,72.09,71.98,71.98,38894.0,67.0251,67.0716,66.9693,66.9693,38894.0
2023-09-20 12:35:00,71.98,72.01,71.94,71.97,37559.0,66.9693,66.9972,66.932,66.96,37559.0
2023-09-20 12:40:00,71.96,72.0,71.92,71.96,29604.0,66.9507,66.9879,66.9134,66.9507,29604.0
2023-09-20 12:45:00,71.96,72.03,71.96,71.96,33888.0,66.9507,67.0158,66.9507,66.9507,33888.0
2023-09-20 12:50:00,71.95,71.99,71.95,71.95,26520.0,66.9414,66.9786,66.9414,66.9414,26520.0
2023-09-20 12:55:00,71.95,72.06,71.93,72.01,78543.0,66.9414,67.0437,66.9227,66.9972,78543.0
2023-09-20 13:00:00,72.01,72.04,71.9,71.92,115283.0,66.9972,67.0251,66.8948,66.9134,115283.0
2023-09-20 13:05:00,71.92,71.96,70.46,70.85,985079.0,66.9134,66.9507,65.5551,65.9179,985079.0
2023-09-20 13:10:00,70.85,71.24,70.42,70.75,573418.0,65.9179,66.2808,65.5179,65.8249,573418.0
2023-09-20 13:15:00,70.75,71.49,70.72,71.39,215096.0,65.8249,66.5134,65.797,66.4203,215096.0
2023-09-20 13:20:00,71.39,71.41,71.08,71.18,141996.0,66.4203,66.4389,66.1319,66.225,141996.0
2023-09-20 13:25:00,71.19,71.47,71.17,71.43,68172.0,66.2343,66.4948,66.2156,66.4575,68172.0
2023-09-20 13:30:00,71.43,71.7,71.38,71.69,100091.0,66.4575,66.7088,66.411,66.6994,100091.0
2023-09-20 13:35:00,71.69,71.84,71.67,71.78,122326.0,66.6994,66.839,66.6808,66.7832,122326.0
2023-09-20 13:40:00,71.77,72.07,71.77,71.8,173379.0,66.7739,67.053,66.7739,66.8018,173379.0
2023-09-20 13:45:00,71.79,71.85,71.77,71.83,95733.0,66.7925,66.8483,66.7739,66.8297,95733.0
2023-09-20 13:50:00,71.83,71.87,71.7,71.86,122707.0,66.8297,66.8669,66.7088,66.8576,122707.0
2023-09-20 13:55:00,71.86,71.87,71.73,71.73,26328.0,66.8576,66.8669,66.7367,66.7367,26328.0
2023-09-20 14:00:00,71.7,71.7,71.48,71.65,58481.0,66.7088,66.7088,66.5041,66.6622,58481.0
2023-09-20 14:05:00,71.64,71.89,71.56,71.76,118113.0,66.6529,66.8855,66.5785,66.7646,118113.0
2023-09-20 14:10:00,71.75,71.96,71.73,71.95,71399.0,66.7553,66.9507,66.7367,66.9414,71399.0
2023-09-20 14:15:00,71.95,71.96,71.8,71.83,97384.0,66.9414,66.9507,66.8018,66.8297,97384.0
2023-09-20 14:20:00,71.83,71.86,71.66,71.7,100865.0,66.8297,66.8576,66.6715,66.7088,100865.0
2023-09-20 14:25:00,71.7,71.77,71.66,71.68,62844.0,66.7088,66.7739,66.6715,66.6901,62844.0
2023-09-20 14:30:00,71.69,71.75,71.53,71.55,135085.0,66.6994,66.7553,66.5506,66.5692,135085.0
2023-09-20 14:35:00,71.52,71.7,71.48,71.69,185012.0,66.5413,66.7088,66.5041,66.6994,185012.0
2023-09-20 14:40:00,71.69,71.71,71.56,71.62,130780.0,66.6994,66.7181,66.5785,66.6343,130780.0
2023-09-20 14:45:00,71.62,71.66,71.53,71.56,141266.0,66.6343,66.6715,66.5506,66.5785,141266.0
2023-09-20 14:50:00,71.56,71.59,71.38,71.53,135503.0,66.5785,66.6064,66.411,66.5506,135503.0
2023-09-20 14:55:00,71.53,71.54,71.34,71.49,197231.0,66.5506,66.5599,66.3738,66.5134,197231.0
2023-09-20 15:00:00,71.49,71.59,71.45,71.53,83128.0,66.5134,66.6064,66.4762,66.5506,83128.0
2023-09-20 15:05:00,71.53,71.62,71.43,71.61,137871.0,66.5506,66.6343,66.4575,66.625,137871.0
2023-09-20 15:10:00,71.59,71.64,71.38,71.44,167487.0,66.6064,66.6529,66.411,66.4669,167487.0
2023-09-20 15:15:00,71.45,71.5,71.32,71.47,120057.0,66.4762,66.5227,66.3552,66.4948,120057.0
2023-09-20 15:20:00,71.47,71.51,71.39,71.42,166946.0,66.4948,66.532,66.4203,66.4482,166946.0
2023-09-20 15:25:00,71.43,71.57,71.43,71.56,126897.0,66.4575,66.5878,66.4575,66.5785,126897.0
2023-09-20 15:30:00,71.56,71.61,71.3,71.3,151038.0,66.5785,66.625,66.3366,66.3366,151038.0
2023-09-20 15:35:00,71.3,71.41,71.26,71.32,142005.0,66.3366,66.4389,66.2994,66.3552,142005.0
2023-09-20 15:40:00,71.31,71.43,71.3,71.43,161210.0,66.3459,66.4575,66.3366,66.4575,161210.0
2023-09-20 15:45:00,71.42,71.44,71.28,71.37,248488.0,66.4482,66.4669,66.318,66.4017,248488.0
2023-09-20 15:50:00,71.37,71.43,71.31,71.34,286444.0,66.4017,66.4575,66.3459,66.3738,286444.0
2023-09-20 15:55:00,71.35,71.5,71.24,71.42,810149.0,66.3831,66.5227,66.2808,66.4482,810149.0
2023-09-21 09:30:00,71.35,71.8,71.33,71.38,135655.0,66.3831,66.8018,66.3645,66.411,135655.0
2023-09-21 09:35:00,71.38,71.38,71.12,71.27,45201.0,66.411,66.411,66.1691,66.3087,45201.0
2023-09-21 09:40:00,71.27,71.35,71.08,71.33,105644.0,66.3087,66.3831,66.1319,66.3645,105644.0
2023-09-21 09:45:00,71.32,71.88,71.32,71.85,113914.0,66.3552,66.8762,66.3552,66.8483,113914.0
2023-09-21 09:50:00,71.84,72.04,71.77,72.03,71294.0,66.839,67.0251,66.7739,67.0158,71294.0
2023-09-21 09:55:00,72.03,72.2,71.95,72.13,110022.0,67.0158,67.1739,66.9414,67.1088,110022.0
2023-09-21 10:00:00,72.14,72.24,72.08,72.14,54528.0,67.1181,67.2112,67.0623,67.1181,54528.0
2023-09-21 10:05:00,72.11,72.11,71.91,71.97,79780.0,67.0902,67.0902,66.9041,66.96,79780.0
2023-09-21 10:10:00,71.97,72.41,71.93,72.34,115775.0,66.96,67.3693,66.9227,67.3042,115775.0
2023-09-21 10:15:00,72.33,72.39,72.25,72.26,47305.0,67.2949,67.3507,67.2205,67.2298,47305.0
2023-09-21 10:20:00,72.27,72.36,72.21,72.28,64536.0,67.2391,67.3228,67.1833,67.2484,64536.0
2023-09-21 10:25:00,72.26,72.33,72.2,72.24,54987.0,67.2298,67.2949,67.1739,67.2112,54987.0
2023-09-21 10:30:00,72.24,72.25,72.13,72.19,77551.0,67.2112,67.2205,67.1088,67.1646,77551.0
2023-09-21 10:35:00,72.2,72.29,72.07,72.08,74714.0,67.1739,67.2577,67.053,67.0623,74714.0
2023-09-21 10:40:00,72.08,72.2,72.05,72.15,109706.0,67.0623,67.1739,67.0344,67.1274,109706.0
2023-09-21 10:45:00,72.14,72.17,72.07,72.08,118970.0,67.1181,67.146,67.053,67.0623,118970.0
2023-09-21 10:50:00,72.08,72.12,71.98,72.06,83016.0,67.0623,67.0995,66.9693,67.0437,83016.0
2023-09-21 10:55:00,72.06,72.14,71.91,71.92,100078.0,67.0437,67.1181,66.9041,66.9134,100078.0
2023-09-21 11:00:00,71.92,72.1,71.87,72.06,107377.0,66.9134,67.0809,66.8669,67.0437,107377.0
2023-09-21 11:05:00,72.06,72.14,72.02,72.07,57614.0,67.0437,67.1181,67.0065,67.053,57614.0
2023-09-21 11:10:00,72.07,72.2,72.07,72.18,115921.0,67.053,67.1739,67.053,67.1553,115921.0
2023-09-21 11:15:00,72.17,72.2,72.04,72.16,107597.0,67.146,67.1739,67.0251,67.1367,107597.0
2023-09-21 11:20:00,72.16,72.22,72.11,72.14,52833.0,67.1367,67.1926,67.0902,67.1181,52833.0
2023-09-21 11:25:00,72.15,72.16,72.04,72.13,55060.0,67.1274,67.1367,67.0251,67.1088,55060.0
2023-09-21 11:30:00,72.13,72.22,72.09,72.22,87683.0,67.1088,67.1926,67.0716,67.1926,87683.0
2023-09-21 11:35:00,72.22,72.28,72.16,72.16,84196.0,67.1926,67.2484,67.1367,67.1367,84196.0
2023-09-21 11:40:00,72.16,72.16,71.91,72.05,83035.0,67.1367,67.1367,66.9041,67.0344,83035.0
2023-09-21 11:45:00,72.05,72.18,71.97,72.17,76004.0,67.0344,67.1553,66.96,67.146,76004.0
2023-09-21 11:50:00,72.16,72.25,72.1,72.12,72448.0,67.1367,67.2205,67.0809,67.0995,72448.0
2023-09-21 11:55:00,72.12,72.21,72.11,72.15,49963.0,67.0995,67.1833,67.0902,67.1274,49963.0
2023-09-21 12:00:00,72.16,72.16,72.06,72.11,24826.0,67.1367,67.1367,67.0437,67.0902,24826.0
2023-09-21 12:05:00,72.12,72.17,72.1,72.12,49737.0,67.0995,67.146,67.0809,67.0995,49737.0
2023-09-21 12:10:00,72.1,72.14,72.01,72.05,34928.0,67.0809,67.1181,66.9972,67.0344,34928.0
2023-09-21 12:15:00,72.01,72.09,72.0,72.05,39420.0,66.9972,67.0716,66.9879,67.0344,39420.0
2023-09-21 12:20:00,72.05,72.11,72.03,72.08,64838.0,67.0344,67.0902,67.0158,67.0623,64838.0
2023-09-21 12:25:00,72.07,72.15,72.07,72.12,42817.0,67.053,67.1274,67.053,67.0995,42817.0
2023-09-21 12:30:00,72.11,72.15,72.06,72.15,27740.0,67.0902,67.1274,67.0437,67.1274,27740.0
2023-09-21 12:35:00,72.15,72.15,72.06,72.09,23218.0,67.1274,67.1274,67.0437,67.0716,23218.0
2023-09-21 12:40:00,72.09,72.21,72.07,72.16,48915.0,67.0716,67.1833,67.053,67.1367,48915.0
2023-09-21 12:45:00,72.17,72.21,72.16,72.17,28453.0,67.146,67.1833,67.1367,67.146,28453.0
2023-09-21 12:50:00,72.17,72.22,72.15,72.19,37323.0,67.146,67.1926,67.1274,67.1646,37323.0
2023-09-21 12:55:00,72.19,72.19,72.13,72.15,30379.0,67.1646,67.1646,67.1088,67.1274,30379.0
2023-09-21 13:00:00,72.14,72.24,72.14,72.18,76536.0,67.1181,67.2112,67.1181,67.1553,76536.0
2023-09-21 13:05:00,72.19,72.19,72.12,72.17,40660.0,67.1646,67.1646,67.0995,67.146,40660.0
2023-09-21 13:10:00,72.17,72.28,72.15,72.27,77323.0,67.146,67.2484,67.1274,67.2391,77323.0
2023-09-21 13:15:00,72.27,72.31,72.23,72.24,36622.0,67.2391,67.2763,67.2019,67.2112,36622.0
2023-09-21 13:20:00,72.25,72.32,72.22,72.29,24252.0,67.2205,67.2856,67.1926,67.2577,24252.0
2023-09-21 13:25:00,72.29,72.36,72.28,72.29,28531.0,67.2577,67.3228,67.2484,67.2577,28531.0
2023-09-21 13:30:00,72.3,72.3,72.2,72.22,22588.0,67.267,67.267,67.1739,67.1926,22588.0
2023-09-21 13:35:00,72.22,72.22,72.18,72.19,36367.0,67.1926,67.1926,67.1553,67.1646,36367.0
2023-09-21 13:40:00,72.19,72.22,72.11,72.12,32784.0,67.1646,67.1926,67.0902,67.0995,32784.0
2023-09-21 13:45:00,72.12,72.2,72.11,72.17,39397.0,67.0995,67.1739,67.0902,67.146,39397.0
2023-09-21 13:50:00,72.17,72.19,72.14,72.16,74357.0,67.146,67.1646,67.1181,67.1367,74357.0
2023-09-21 13:55:00,72.16,72.2,72.16,72.2,41243.0,67.1367,67.1739,67.1367,67.1739,41243.0
2023-09-21 14:00:00,72.2,72.2,72.15,72.16,52932.0,67.1739,67.1739,67.1274,67.1367,52932.0
2023-09-21 14:05:00,72.16,72.2,72.15,72.16,79464.0,67.1367,67.1739,67.1274,67.1367,79464.0
2023-09-21 14:10:00,72.15,72.18,72.14,72.15,36345.0,67.1274,67.1553,67.1181,67.1274,36345.0
2023-09-21 14:15:00,72.16,72.16,72.12,72.16,92668.0,67.1367,67.1367,67.0995,67.1367,92668.0
2023-09-21 14:20:00,72.16,72.22,72.16,72.2,48075.0,67.1367,67.1926,67.1367,67.1739,48075.0
2023-09-21 14:25:00,72.21,72.22,72.18,72.21,30564.0,67.1833,67.1926,67.1553,67.1833,30564.0
2023-09-21 14:30:00,72.2,72.28,72.18,72.19,59500.0,67.1739,67.2484,67.1553,67.1646,59500.0
2023-09-21 14:35:00,72.19,72.2,72.15,72.15,60752.0,67.1646,67.1739,67.1274,67.1274,60752.0
2023-09-21 14:40:00,72.15,72.19,72.06,72.17,46253.0,67.1274,67.1646,67.0437,67.146,46253.0
2023-09-21 14:45:00,72.17,72.2,72.15,72.19,49880.0,67.146,67.1739,67.1274,67.1646,49880.0
2023-09-21 14:50:00,72.19,72.21,72.17,72.19,31356.0,67.1646,67.1833,67.146,67.1646,31356.0
2023-09-21 14:55:00,72.2,72.21,72.1,72.1,34048.0,67.1739,67.1833,67.0809,67.0809,34048.0
2023-09-21 15:00:00,72.09,72.1,71.98,71.98,35286.0,67.0716,67.0809,66.9693,66.9693,35286.0
2023-09-21 15:05:00,71.98,72.12,71.96,72.11,85883.0,66.9693,67.0995,66.9507,67.0902,85883.0
2023-09-21 15:10:00,72.11,72.15,72.08,72.1,57797.0,67.0902,67.1274,67.0623,67.0809,57797.0
2023-09-21 15:15:00,72.11,72.21,72.09,72.17,115125.0,67.0902,67.1833,67.0716,67.146,115125.0
2023-09-21 15:20:00,72.16,72.22,72.11,72.16,80627.0,67.1367,67.1926,67.0902,67.1367,80627.0
2023-09-21 15:25:00,72.17,72.21,72.13,72.16,99282.0,67.146,67.1833,67.1088,67.1367,99282.0
2023-09-21 15:30:00,72.16,72.2,72.1,72.14,163420.0,67.1367,67.1739,67.0809,67.1181,163420.0
2023-09-21 15:35:00,72.14,72.2,72.13,72.15,88532.0,67.1181,67.1739,67.1088,67.1274,88532.0
2023-09-21 15:40:00,72.14,72.2,72.07,72.12,140209.0,67.1181,67.1739,67.053,67.0995,140209.0
2023-09-21 15:45:00,72.12,72.21,72.09,72.19,238786.0,67.0995,67.1833,67.0716,67.1646,238786.0
2023-09-21 15:50:00,72.18,72.25,72.15,72.25,491973.0,67.1553,67.2205,67.1274,67.2205,491973.0
2023-09-21 15:55:00,72.26,72.27,71.85,71.89,839858.0,67.2298,67.2391,66.8483,66.8855,839858.0
2023-09-22 09:30:00,71.5,71.88,71.5,71.73,160805.0,66.5227,66.8762,66.5227,66.7367,160805.0
2023-09-22 09:35:00,71.72,72.09,71.69,71.97,115174.0,66.7274,67.0716,66.6994,66.96,115174.0
2023-09-22 09:40:00,71.97,72.2,71.96,72.12,66419.0,66.96,67.1739,66.9507,67.0995,66419.0
2023-09-22 09:45:00,72.12,72.16,71.92,71.99,89488.0,67.0995,67.1367,66.9134,66.9786,89488.0
2023-09-22 09:50:00,71.97,72.13,71.96,72.01,130232.0,66.96,67.1088,66.9507,66.9972,130232.0
2023-09-22 09:55:00,72.02,72.12,71.9,72.12,89115.0,67.0065,67.0995,66.8948,67.0995,89115.0
2023-09-22 10:00:00,72.12,72.2,72.05,72.06,63076.0,67.0995,67.1739,67.0344,67.0437,63076.0
2023-09-22 10:05:00,72.08,72.09,71.93,71.98,25917.0,67.0623,67.0716,66.9227,66.9693,25917.0
2023-09-22 10:10:00,71.99,72.0,71.93,71.95,30685.0,66.9786,66.9879,66.9227,66.9414,30685.0
2023-09-22 10:15:00,71.95,71.99,71.86,71.87,27428.0,66.9414,66.9786,66.8576,66.8669,27428.0
2023-09-22 10:20:00,71.87,71.88,71.77,71.8,33226.0,66.8669,66.8762,66.7739,66.8018,33226.0
2023-09-22 10:25:00,71.77,71.84,71.72,71.8,33066.0,66.7739,66.839,66.7274,66.8018,33066.0
2023-09-22 10:30:00,71.81,71.84,71.75,71.79,53152.0,66.8111,66.839,66.7553,66.7925,53152.0
2023-09-22 10:35:00,71.8,71.81,71.61,71.66,116462.0,66.8018,66.8111,66.625,66.6715,116462.0
2023-09-22 10:40:00,71.66,71.79,71.58,71.74,78011.0,66.6715,66.7925,66.5971,66.746,78011.0
2023-09-22 10:45:00,71.73,71.76,71.59,71.67,59152.0,66.7367,66.7646,66.6064,66.6808,59152.0
2023-09-22 10:50:00,71.68,71.75,71.64,71.65,52150.0,66.6901,66.7553,66.6529,66.6622,52150.0
2023-09-22 10:55:00,71.64,71.69,71.52,71.54,48934.0,66.6529,66.6994,66.5413,66.5599,48934.0
2023-09-22 11:00:00,71.55,71.56,71.45,71.47,25348.0,66.5692,66.5785,66.4762,66.4948,25348.0
2023-09-22 11:05:00,71.47,71.47,71.3,71.31,95885.0,66.4948,66.4948,66.3366,66.3459,95885.0
2023-09-22 11:10:00,71.3,71.38,71.17,71.19,52092.0,66.3366,66.411,66.2156,66.2343,52092.0
2023-09-22 11:15:00,71.19,71.44,71.18,71.41,53882.0,66.2343,66.4669,66.225,66.4389,53882.0
2023-09-22 11:20:00,71.42,71.46,71.37,71.46,28718.0,66.4482,66.4855,66.4017,66.4855,28718.0
2023-09-22 11:25:00,71.47,71.52,71.44,71.5,29582.0,66.4948,66.5413,66.4669,66.5227,29582.0
2023-09-22 11:30:00,71.51,71.52,71.45,71.47,19719.0,66.532,66.5413,66.4762,66.4948,19719.0
2023-09-22 11:35:00,71.46,71.58,71.45,71.54,20124.0,66.4855,66.5971,66.4762,66.5599,20124.0
2023-09-22 11:40:00,71.55,71.57,71.48,71.52,29480.0,66.5692,66.5878,66.5041,66.5413,29480.0
2023-09-22 11:45:00,71.52,71.62,71.5,71.61,49578.0,66.5413,66.6343,66.5227,66.625,49578.0
2023-09-22 11:50:00,71.6,71.63,71.57,71.59,39654.0,66.6157,66.6436,66.5878,66.6064,39654.0
2023-09-22 11:55:00,71.6,71.62,71.56,71.6,29901.0,66.6157,66.6343,66.5785,66.6157,29901.0
2023-09-22 12:00:00,71.6,71.63,71.58,71.6,15553.0,66.6157,66.6436,66.5971,66.6157,15553.0
2023-09-22 12:05:00,71.6,71.7,71.59,71.62,23526.0,66.6157,66.7088,66.6064,66.6343,23526.0
2023-09-22 12:10:00,71.61,71.62,71.57,71.59,32094.0,66.625,66.6343,66.5878,66.6064,32094.0
2023-09-22 12:15:00,71.59,71.66,71.56,71.61,22219.0,66.6064,66.6715,66.5785,66.625,22219.0
2023-09-22 12:20:00,71.62,71.64,71.6,71.64,16431.0,66.6343,66.6529,66.6157,66.6529,16431.0
2023-09-22 12:25:00,71.63,71.66,71.6,71.62,18620.0,66.6436,66.6715,66.6157,66.6343,18620.0
2023-09-22 12:30:00,71.62,71.63,71.59,71.61,19228.0,66.6343,66.6436,66.6064,66.625,19228.0
2023-09-22 12:35:00,71.61,71.73,71.59,71.73,83555.0,66.625,66.7367,66.6064,66.7367,83555.0
2023-09-22 12:40:00,71.72,71.78,71.7,71.73,59049.0,66.7274,66.7832,66.7088,66.7367,59049.0
2023-09-22 12:45:00,71.74,71.77,71.73,71.77,29416.0,66.746,66.7739,66.7367,66.7739,29416.0
2023-09-22 12:50:00,71.77,71.77,71.65,71.65,31893.0,66.7739,66.7739,66.6622,66.6622,31893.0
2023-09-22 12:55:00,71.66,71.73,71.65,71.7,22185.0,66.6715,66.7367,66.6622,66.7088,22185.0
2023-09-22 13:00:00,71.7,71.74,71.69,71.73,17116.0,66.7088,66.746,66.6994,66.7367,17116.0
2023-09-22 13:05:00,71.73,71.74,71.65,71.66,21819.0,66.7367,66.746,66.6622,66.6715,21819.0
2023-09-22 13:10:00,71.66,71.7,71.62,71.67,20443.0,66.6715,66.7088,66.6343,66.6808,20443.0
2023-09-22 13:15:00,71.67,71.71,71.65,71.68,24645.0,66.6808,66.7181,66.6622,66.6901,24645.0
2023-09-22 13:20:00,71.69,71.7,71.58,71.62,18926.0,66.6994,66.7088,66.5971,66.6343,18926.0
2023-09-22 13:25:00,71.62,71.63,71.55,71.61,58313.0,66.6343,66.6436,66.5692,66.625,58313.0
2023-09-22 13:30:00,71.6,71.6,71.54,71.56,31972.0,66.6157,66.6157,66.5599,66.5785,31972.0
2023-09-22 13:35:00,71.57,71.59,71.38,71.41,48027.0,66.5878,66.6064,66.411,66.4389,48027.0
2023-09-22 13:40:00,71.41,71.45,71.29,71.31,39480.0,66.4389,66.4762,66.3273,66.3459,39480.0
2023-09-22 13:45:00,71.31,71.45,71.29,71.42,45376.0,66.3459,66.4762,66.3273,66.4482,45376.0
2023-09-22 13:50:00,71.42,71.58,71.41,71.52,187774.0,66.4482,66.5971,66.4389,66.5413,187774.0
2023-09-22 13:55:00,71.53,71.61,71.47,71.6,17441.0,66.5506,66.625,66.4948,66.6157,17441.0
2023-09-22 14:00:00,71.6,71.65,71.58,71.65,29418.0,66.6157,66.6622,66.5971,66.6622,29418.0
2023-09-22 14:05:00,71.65,71.71,71.64,71.67,47568.0,66.6622,66.7181,66.6529,66.6808,47568.0
2023-09-22 14:10:00,71.67,71.68,71.56,71.61,33322.0,66.6808,66.6901,66.5785,66.625,33322.0
2023-09-22 14:15:00,71.6,71.63,71.51,71.52,24040.0,66.6157,66.6436,66.532,66.5413,24040.0
2023-09-22 14:20:00,71.51,71.6,71.47,71.58,34716.0,66.532,66.6157,66.4948,66.5971,34716.0
2023-09-22 14:25:00,71.58,71.62,71.57,71.57,26142.0,66.5971,66.6343,66.5878,66.5878,26142.0
2023-09-22 14:30:00,71.57,71.61,71.5,71.59,32300.0,66.5878,66.625,66.5227,66.6064,32300.0
2023-09-22 14:35:00,71.59,71.62,71.54,71.56,31903.0,66.6064,66.6343,66.5599,66.5785,31903.0
2023-09-22 14:40:00,71.56,71.58,71.44,71.45,25624.0,66.5785,66.5971,66.4669,66.4762,25624.0
2023-09-22 14:45:00,71.44,71.51,71.43,71.46,21226.0,66.4669,66.532,66.4575,66.4855,21226.0
2023-09-22 14:50:00,71.45,71.49,71.44,71.46,27815.0,66.4762,66.5134,66.4669,66.4855,27815.0
2023-09-22 14:55:00,71.45,71.54,71.42,71.51,69548.0,66.4762,66.5599,66.4482,66.532,69548.0
2023-09-22 15:00:00,71.51,71.61,71.5,71.53,22935.0,66.532,66.625,66.5227,66.5506,22935.0
2023-09-22 15:05:00,71.53,71.62,71.5,71.61,34610.0,66.5506,66.6343,66.5227,66.625,34610.0
2023-09-22 15:10:00,71.62,71.66,71.6,71.63,29844.0,66.6343,66.6715,66.6157,66.6436,29844.0
2023-09-22 15:15:00,71.63,71.65,71.59,71.62,70356.0,66.6436,66.6622,66.6064,66.6343,70356.0
2023-09-22 15:20:00,71.62,71.63,71.52,71.58,48902.0,66.6343,66.6436,66.5413,66.5971,48902.0
2023-09-22 15:25:00,71.58,71.64,71.58,71.62,36392.0,66.5971,66.6529,66.5971,66.6343,36392.0
2023-09-22 15:30:00,71.62,71.65,71.45,71.47,49349.0,66.6343,66.6622,66.4762,66.4948,49349.0
2023-09-22 15:35:00,71.46,71.55,71.44,71.55,89385.0,66.4855,66.5692,66.4669,66.5692,89385.0
2023-09-22 15:40:00,71.54,71.61,71.48,71.51,138719.0,66.5599,66.625,66.5041,66.532,138719.0
2023-09-22 15:45:00,71.51,71.57,71.36,71.38,189422.0,66.532,66.5878,66.3924,66.411,189422.0
2023-09-22 15:50:00,71.35,71.41,71.24,71.28,182423.0,66.3831,66.4389,66.2808,66.318,182423.0
2023-09-22 15:55:00,71.27,71.35,71.12,71.15,391785.0,66.3087,66.3831,66.1691,66.197,391785.0
2023-09-25 09:30:00,71.17,71.27,71.1,71.14,80960.0,66.2156,66.3087,66.1505,66.1877,80960.0
2023-09-25 09:35:00,71.13,71.22,70.88,71.06,52365.0,66.1784,66.2622,65.9458,66.1133,52365.0
2023-09-25 09:40:00,71.08,71.12,70.94,71.1,139057.0,66.1319,66.1691,66.0017,66.1505,139057.0
2023-09-25 09:45:00,71.13,71.35,71.13,71.32,46307.0,66.1784,66.3831,66.1784,66.3552,46307.0
2023-09-25 09:50:00,71.31,71.47,71.28,71.47,32914.0,66.3459,66.4948,66.318,66.4948,32914.0
2023-09-25 09:55:00,71.45,71.59,71.4,71.56,72297.0,66.4762,66.6064,66.4296,66.5785,72297.0
2023-09-25 10:00:00,71.57,71.59,71.49,71.52,44568.0,66.5878,66.6064,66.5134,66.5413,44568.0
2023-09-25 10:05:00,71.53,71.53,71.44,71.49,27780.0,66.5506,66.5506,66.4669,66.5134,27780.0
2023-09-25 10:10:00,71.5,71.57,71.48,71.51,30174.0,66.5227,66.5878,66.5041,66.532,30174.0
2023-09-25 10:15:00,71.51,71.55,71.46,71.48,33865.0,66.532,66.5692,66.4855,66.5041,33865.0
2023-09-25 10:20:00,71.47,71.55,71.46,71.54,39917.0,66.4948,66.5692,66.4855,66.5599,39917.0
2023-09-25 10:25:00,71.54,71.54,71.46,71.48,25374.0,66.5599,66.5599,66.4855,66.5041,25374.0
2023-09-25 10:30:00,71.47,71.62,71.47,71.58,19362.0,66.4948,66.6343,66.4948,66.5971,19362.0
2023-09-25 10:35:00,71.58,71.69,71.54,71.69,28326.0,66.5971,66.6994,66.5599,66.6994,28326.0
2023-09-25 10:40:00,71.68,71.69,71.61,71.61,22706.0,66.6901,66.6994,66.625,66.625,22706.0
2023-09-25 10:45:00,71.61,71.7,71.58,71.69,25916.0,66.625,66.7088,66.5971,66.6994,25916.0
2023-09-25 10:50:00,71.68,71.7,71.55,71.56,31561.0,66.6901,66.7088,66.5692,66.5785,31561.0
2023-09-25 10:55:00,71.57,71.57,71.52,71.53,31528.0,66.5878,66.5878,66.5413,66.5506,31528.0
2023-09-25 11:00:00,71.54,71.54,71.42,71.46,14487.0,66.5599,66.5599,66.4482,66.4855,14487.0
2023-09-25 11:05:00,71.47,71.56,71.47,71.54,17844.0,66.4948,66.5785,66.4948,66.5599,17844.0
2023-09-25 11:10:00,71.56,71.59,71.47,71.48,23665.0,66.5785,66.6064,66.4948,66.5041,23665.0
2023-09-25 11:15:00,71.49,71.67,71.49,71.67,48230.0,66.5134,66.6808,66.5134,66.6808,48230.0
2023-09-25 11:20:00,71.67,71.7,71.6,71.65,30108.0,66.6808,66.7088,66.6157,66.6622,30108.0
2023-09-25 11:25:00,71.65,71.7,71.64,71.64,19664.0,66.6622,66.7088,66.6529,66.6529,19664.0
2023-09-25 11:30:00,71.64,71.68,71.63,71.65,16747.0,66.6529,66.6901,66.6436,66.6622,16747.0
2023-09-25 11:35:00,71.66,71.66,71.61,71.64,18792.0,66.6715,66.6715,66.625,66.6529,18792.0
2023-09-25 11:40:00,71.63,71.79,71.63,71.76,20879.0,66.6436,66.7925,66.6436,66.7646,20879.0
2023-09-25 11:45:00,71.76,71.77,71.69,71.7,17846.0,66.7646,66.7739,66.6994,66.7088,17846.0
2023-09-25 11:50:00,71.69,71.75,71.64,71.73,61911.0,66.6994,66.7553,66.6529,66.7367,61911.0
2023-09-25 11:55:00,71.73,71.75,71.69,71.73,41388.0,66.7367,66.7553,66.6994,66.7367,41388.0
2023-09-25 12:00:00,71.73,71.82,71.72,71.81,27410.0,66.7367,66.8204,66.7274,66.8111,27410.0
2023-09-25 12:05:00,71.82,71.91,71.81,71.88,38105.0,66.8204,66.9041,66.8111,66.8762,38105.0
2023-09-25 12:10:00,71.89,71.91,71.85,71.88,123184.0,66.8855,66.9041,66.8483,66.8762,123184.0
2023-09-25 12:15:00,71.88,71.9,71.85,71.88,20202.0,66.8762,66.8948,66.8483,66.8762,20202.0
2023-09-25 12:20:00,71.88,72.18,71.88,72.17,84212.0,66.8762,67.1553,66.8762,67.146,84212.0
2023-09-25 12:25:00,72.17,72.17,72.11,72.17,27280.0,67.146,67.146,67.0902,67.146,27280.0
2023-09-25 12:30:00,72.18,72.22,72.18,72.2,39726.0,67.1553,67.1926,67.1553,67.1739,39726.0
2023-09-25 12:35:00,72.2,72.27,72.16,72.25,67890.0,67.1739,67.2391,67.1367,67.2205,67890.0
2023-09-25 12:40:00,72.25,72.27,72.19,72.24,37028.0,67.2205,67.2391,67.1646,67.2112,37028.0
2023-09-25 12:45:00,72.25,72.27,72.2,72.23,39387.0,67.2205,67.2391,67.1739,67.2019,39387.0
2023-09-25 12:50:00,72.23,72.28,72.2,72.27,41921.0,67.2019,67.2484,67.1739,67.2391,41921.0
2023-09-25 12:55:00,72.28,72.28,72.22,72.27,20943.0,67.2484,67.2484,67.1926,67.2391,20943.0
2023-09-25 13:00:00,72.27,72.27,72.22,72.24,27993.0,67.2391,67.2391,67.1926,67.2112,27993.0
2023-09-25 13:05:00,72.23,72.27,72.23,72.25,20200.0,67.2019,67.2391,67.2019,67.2205,20200.0
2023-09-25 13:10:00,72.26,72.27,72.24,72.27,25202.0,67.2298,67.2391,67.2112,67.2391,25202.0
2023-09-25 13:15:00,72.27,72.29,72.24,72.27,19696.0,67.2391,67.2577,67.2112,67.2391,19696.0
2023-09-25 13:20:00,72.28,72.32,72.25,72.27,49196.0,67.2484,67.2856,67.2205,67.2391,49196.0
2023-09-25 13:25:00,72.28,72.28,72.14,72.23,39100.0,67.2484,67.2484,67.1181,67.2019,39100.0
2023-09-25 13:30:00,72.23,72.23,72.11,72.18,26628.0,67.2019,67.2019,67.0902,67.1553,26628.0
2023-09-25 13:35:00,72.18,72.21,72.13,72.2,40299.0,67.1553,67.1833,67.1088,67.1739,40299.0
2023-09-25 13:40:00,72.19,72.25,72.16,72.17,46400.0,67.1646,67.2205,67.1367,67.146,46400.0
2023-09-25 13:45:00,72.17,72.24,72.15,72.23,19865.0,67.146,67.2112,67.1274,67.2019,19865.0
2023-09-25 13:50:00,72.23,72.24,72.18,72.2,21621.0,67.2019,67.2112,67.1553,67.1739,21621.0
2023-09-25 13:55:00,72.2,72.32,72.2,72.31,18132.0,67.1739,67.2856,67.1739,67.2763,18132.0
2023-09-25 14:00:00,72.31,72.34,72.29,72.3,15673.0,67.2763,67.3042,67.2577,67.267,15673.0
2023-09-25 14:05:00,72.3,72.32,72.26,72.26,24627.0,67.267,67.2856,67.2298,67.2298,24627.0
2023-09-25 14:10:00,72.25,72.28,72.22,72.22,16465.0,67.2205,67.2484,67.1926,67.1926,16465.0
2023-09-25 14:15:00,72.22,72.22,72.15,72.17,20797.0,67.1926,67.1926,67.1274,67.146,20797.0
2023-09-25 14:20:00,72.17,72.17,72.11,72.13,27258.0,67.146,67.146,67.0902,67.1088,27258.0
2023-09-25 14:25:00,72.13,72.19,72.12,72.14,19980.0,67.1088,67.1646,67.0995,67.1181,19980.0
2023-09-25 14:30:00,72.14,72.21,72.1,72.21,35147.0,67.1181,67.1833,67.0809,67.1833,35147.0
2023-09-25 14:35:00,72.21,72.26,72.21,72.23,33736.0,67.1833,67.2298,67.1833,67.2019,33736.0
2023-09-25 14:40:00,72.23,72.25,72.2,72.2,29103.0,67.2019,67.2205,67.1739,67.1739,29103.0
2023-09-25 14:45:00,72.21,72.3,72.21,72.27,21441.0,67.1833,67.267,67.1833,67.2391,21441.0
2023-09-25 14:50:00,72.27,72.36,72.27,72.34,30057.0,67.2391,67.3228,67.2391,67.3042,30057.0
2023-09-25 14:55:00,72.34,72.37,72.26,72.27,70278.0,67.3042,67.3321,67.2298,67.2391,70278.0
2023-09-25 15:00:00,72.26,72.29,72.16,72.17,32862.0,67.2298,67.2577,67.1367,67.146,32862.0
2023-09-25 15:05:00,72.16,72.2,72.14,72.18,24526.0,67.1367,67.1739,67.1181,67.1553,24526.0
2023-09-25 15:10:00,72.17,72.2,72.13,72.2,30030.0,67.146,67.1739,67.1088,67.1739,30030.0
2023-09-25 15:15:00,72.2,72.37,72.18,72.36,86049.0,67.1739,67.3321,67.1553,67.3228,86049.0
2023-09-25 15:20:00,72.37,72.44,72.34,72.36,60432.0,67.3321,67.3972,67.3042,67.3228,60432.0
2023-09-25 15:25:00,72.36,72.36,72.27,72.32,23854.0,67.3228,67.3228,67.2391,67.2856,23854.0
2023-09-25 15:30:00,72.32,72.39,72.3,72.33,39047.0,67.2856,67.3507,67.267,67.2949,39047.0
2023-09-25 15:35:00,72.33,72.4,72.31,72.39,42607.0,67.2949,67.36,67.2763,67.3507,42607.0
2023-09-25 15:40:00,72.39,72.44,72.37,72.41,38980.0,67.3507,67.3972,67.3321,67.3693,38980.0
2023-09-25 15:45:00,72.41,72.47,72.4,72.46,74463.0,67.3693,67.4252,67.36,67.4158,74463.0
2023-09-25 15:50:00,72.45,72.52,72.41,72.44,147073.0,67.4065,67.4717,67.3693,67.3972,147073.0
2023-09-25 15:55:00,72.44,72.6,72.43,72.57,283088.0,67.3972,67.5461,67.3879,67.5182,283088.0
2023-09-26 09:30:00,72.2,72.24,71.8,71.8,140064.0,67.1739,67.2112,66.8018,66.8018,140064.0
2023-09-26 09:35:00,71.76,71.81,71.39,71.53,90287.0,66.7646,66.8111,66.4203,66.5506,90287.0
2023-09-26 09:40:00,71.54,71.69,71.42,71.68,89241.0,66.5599,66.6994,66.4482,66.6901,89241.0
2023-09-26 09:45:00,71.69,71.86,71.68,71.84,51547.0,66.6994,66.8576,66.6901,66.839,51547.0
2023-09-26 09:50:00,71.86,72.01,71.86,71.95,91537.0,66.8576,66.9972,66.8576,66.9414,91537.0
2023-09-26 09:55:00,71.95,72.09,71.93,72.08,53436.0,66.9414,67.0716,66.9227,67.0623,53436.0
2023-09-26 10:00:00,72.08,72.08,71.86,71.86,40243.0,67.0623,67.0623,66.8576,66.8576,40243.0
2023-09-26 10:05:00,71.87,71.99,71.83,71.86,44649.0,66.8669,66.9786,66.8297,66.8576,44649.0
2023-09-26 10:10:00,71.86,71.88,71.61,71.67,37670.0,66.8576,66.8762,66.625,66.6808,37670.0
2023-09-26 10:15:00,71.66,71.73,71.6,71.71,44962.0,66.6715,66.7367,66.6157,66.7181,44962.0
2023-09-26 10:20:00,71.72,71.78,71.69,71.7,53444.0,66.7274,66.7832,66.6994,66.7088,53444.0
2023-09-26 10:25:00,71.7,71.78,71.68,71.73,67829.0,66.7088,66.7832,66.6901,66.7367,67829.0
2023-09-26 10:30:00,71.73,71.73,71.55,71.65,47431.0,66.7367,66.7367,66.5692,66.6622,47431.0
2023-09-26 10:35:00,71.66,71.77,71.66,71.73,56890.0,66.6715,66.7739,66.6715,66.7367,56890.0
2023-09-26 10:40:00,71.72,71.9,71.71,71.88,42566.0,66.7274,66.8948,66.7181,66.8762,42566.0
2023-09-26 10:45:00,71.88,71.9,71.79,71.81,31119.0,66.8762,66.8948,66.7925,66.8111,31119.0
2023-09-26 10:50:00,71.81,71.85,71.81,71.84,19158.0,66.8111,66.8483,66.8111,66.839,19158.0
2023-09-26 10:55:00,71.85,71.92,71.77,71.91,35065.0,66.8483,66.9134,66.7739,66.9041,35065.0
2023-09-26 11:00:00,71.91,71.95,71.8,71.81,17507.0,66.9041,66.9414,66.8018,66.8111,17507.0
2023-09-26 11:05:00,71.81,71.81,71.68,71.78,38995.0,66.8111,66.8111,66.6901,66.7832,38995.0
2023-09-26 11:10:00,71.78,71.78,71.72,71.74,53473.0,66.7832,66.7832,66.7274,66.746,53473.0
2023-09-26 11:15:00,71.75,71.76,71.71,71.75,28157.0,66.7553,66.7646,66.7181,66.7553,28157.0
2023-09-26 11:20:00,71.73,71.79,71.72,71.76,49102.0,66.7367,66.7925,66.7274,66.7646,49102.0
2023-09-26 11:25:00,71.76,71.77,71.54,71.56,26729.0,66.7646,66.7739,66.5599,66.5785,26729.0
2023-09-26 11:30:00,71.55,71.59,71.49,71.5,25586.0,66.5692,66.6064,66.5134,66.5227,25586.0
2023-09-26 11:35:00,71.48,71.49,71.42,71.45,19986.0,66.5041,66.5134,66.4482,66.4762,19986.0
2023-09-26 11:40:00,71.42,71.5,71.39,71.48,26905.0,66.4482,66.5227,66.4203,66.5041,26905.0
2023-09-26 11:45:00,71.47,71.49,71.37,71.43,20903.0,66.4948,66.5134,66.4017,66.4575,20903.0
2023-09-26 11:50:00,71.44,71.51,71.44,71.48,21763.0,66.4669,66.532,66.4669,66.5041,21763.0
2023-09-26 11:55:00,71.48,71.52,71.46,71.52,21137.0,66.5041,66.5413,66.4855,66.5413,21137.0
2023-09-26 12:00:00,71.52,71.59,71.52,71.59,19858.0,66.5413,66.6064,66.5413,66.6064,19858.0
2023-09-26 12:05:00,71.59,71.59,71.53,71.56,36759.0,66.6064,66.6064,66.5506,66.5785,36759.0
2023-09-26 12:10:00,71.57,71.62,71.56,71.59,23911.0,66.5878,66.6343,66.5785,66.6064,23911.0
2023-09-26 12:15:00,71.59,71.63,71.56,71.58,32540.0,66.6064,66.6436,66.5785,66.5971,32540.0
2023-09-26 12:20:00,71.58,71.68,71.54,71.68,47189.0,66.5971,66.6901,66.5599,66.6901,47189.0
2023-09-26 12:25:00,71.67,71.73,71.65,71.69,22221.0,66.6808,66.7367,66.6622,66.6994,22221.0
2023-09-26 12:30:00,71.69,71.69,71.61,71.61,15743.0,66.6994,66.6994,66.625,66.625,15743.0
2023-09-26 12:35:00,71.62,71.7,71.6,71.69,15534.0,66.6343,66.7088,66.6157,66.6994,15534.0
2023-09-26 12:40:00,71.7,71.76,71.69,71.72,10484.0,66.7088,66.7646,66.6994,66.7274,10484.0
2023-09-26 12:45:00,71.72,71.78,71.72,71.75,16955.0,66.7274,66.7832,66.7274,66.7553,16955.0
2023-09-26 12:50:00,71.75,71.76,71.72,71.74,12562.0,66.7553,66.7646,66.7274,66.746,12562.0
2023-09-26 12:55:00,71.74,71.75,71.72,71.73,17343.0,66.746,66.7553,66.7274,66.7367,17343.0
2023-09-26 13:00:00,71.72,71.73,71.66,71.67,23983.0,66.7274,66.7367,66.6715,66.6808,23983.0
2023-09-26 13:05:00,71.66,71.69,71.59,71.67,25842.0,66.6715,66.6994,66.6064,66.6808,25842.0
2023-09-26 13:10:00,71.67,71.68,71.58,71.58,21255.0,66.6808,66.6901,66.5971,66.5971,21255.0
2023-09-26 13:15:00,71.58,71.62,71.56,71.58,26261.0,66.5971,66.6343,66.5785,66.5971,26261.0
2023-09-26 13:20:00,71.57,71.6,71.56,71.6,22531.0,66.5878,66.6157,66.5785,66.6157,22531.0
2023-09-26 13:25:00,71.59,71.6,71.56,71.57,25628.0,66.6064,66.6157,66.5785,66.5878,25628.0
2023-09-26 13:30:00,71.57,71.64,71.56,71.61,30933.0,66.5878,66.6529,66.5785,66.625,30933.0
2023-09-26 13:35:00,71.59,71.6,71.52,71.53,47653.0,66.6064,66.6157,66.5413,66.5506,47653.0
2023-09-26 13:40:00,71.53,71.55,71.49,71.51,14168.0,66.5506,66.5692,66.5134,66.532,14168.0
2023-09-26 13:45:00,71.51,71.58,71.5,71.54,15732.0,66.532,66.5971,66.5227,66.5599,15732.0
2023-09-26 13:50:00,71.54,71.61,71.54,71.6,23022.0,66.5599,66.625,66.5599,66.6157,23022.0
2023-09-26 13:55:00,71.61,71.62,71.57,71.61,19576.0,66.625,66.6343,66.5878,66.625,19576.0
2023-09-26 14:00:00,71.61,71.61,71.51,71.54,30775.0,66.625,66.625,66.532,66.5599,30775.0
2023-09-26 14:05:00,71.55,71.58,71.54,71.56,24131.0,66.5692,66.5971,66.5599,66.5785,24131.0
2023-09-26 14:10:00,71.57,71.6,71.56,71.59,28212.0,66.5878,66.6157,66.5785,66.6064,28212.0
2023-09-26 14:15:00,71.59,71.63,71.58,71.59,58048.0,66.6064,66.6436,66.5971,66.6064,58048.0
2023-09-26 14:20:00,71.59,71.63,71.56,71.59,31116.0,66.6064,66.6436,66.5785,66.6064,31116.0
2023-09-26 14:25:00,71.59,71.6,71.54,71.59,27319.0,66.6064,66.6157,66.5599,66.6064,27319.0
2023-09-26 14:30:00,71.59,71.62,71.57,71.59,41164.0,66.6064,66.6343,66.5878,66.6064,41164.0
2023-09-26 14:35:00,71.58,71.58,71.53,71.55,31228.0,66.5971,66.5971,66.5506,66.5692,31228.0
2023-09-26 14:40:00,71.54,71.58,71.52,71.53,43124.0,66.5599,66.5971,66.5413,66.5506,43124.0
2023-09-26 14:45:00,71.52,71.54,71.49,71.53,28389.0,66.5413,66.5599,66.5134,66.5506,28389.0
2023-09-26 14:50:00,71.53,71.56,71.45,71.45,52521.0,66.5506,66.5785,66.4762,66.4762,52521.0
2023-09-26 14:55:00,71.45,71.5,71.45,71.49,41146.0,66.4762,66.5227,66.4762,66.5134,41146.0
2023-09-26 15:00:00,71.5,71.61,71.49,71.58,38397.0,66.5227,66.625,66.5134,66.5971,38397.0
2023-09-26 15:05:00,71.58,71.7,71.57,71.69,36141.0,66.5971,66.7088,66.5878,66.6994,36141.0
2023-09-26 15:10:00,71.7,71.71,71.67,71.69,54881.0,66.7088,66.7181,66.6808,66.6994,54881.0
2023-09-26 15:15:00,71.69,71.69,71.56,71.63,84908.0,66.6994,66.6994,66.5785,66.6436,84908.0
2023-09-26 15:20:00,71.63,71.63,71.51,71.52,33626.0,66.6436,66.6436,66.532,66.5413,33626.0
2023-09-26 15:25:00,71.52,71.61,71.49,71.61,45552.0,66.5413,66.625,66.5134,66.625,45552.0
2023-09-26 15:30:00,71.61,71.64,71.53,71.61,71355.0,66.625,66.6529,66.5506,66.625,71355.0
2023-09-26 15:35:00,71.61,71.61,71.52,71.52,74369.0,66.625,66.625,66.5413,66.5413,74369.0
2023-09-26 15:40:00,71.52,71.64,71.51,71.63,88694.0,66.5413,66.6529,66.532,66.6436,88694.0
2023-09-26 15:45:00,71.64,71.64,71.4,71.4,86989.0,66.6529,66.6529,66.4296,66.4296,86989.0
2023-09-26 15:50:00,71.4,71.55,71.39,71.48,153173.0,66.4296,66.5692,66.4203,66.5041,153173.0
2023-09-26 15:55:00,71.48,71.49,71.32,71.34,383608.0,66.5041,66.5134,66.3552,66.3738,383608.0
2023-09-27 09:30:00,71.09,71.15,70.84,70.93,85229.0,66.1412,66.197,65.9086,65.9924,85229.0
2023-09-27 09:35:00,70.97,71.04,70.68,70.84,58094.0,66.0296,66.0947,65.7598,65.9086,58094.0
2023-09-27 09:40:00,70.83,70.91,70.74,70.91,62392.0,65.8993,65.9737,65.8156,65.9737,62392.0
2023-09-27 09:45:00,70.9,70.91,70.56,70.59,107297.0,65.9644,65.9737,65.6481,65.676,107297.0
2023-09-27 09:50:00,70.59,70.72,70.54,70.72,32599.0,65.676,65.797,65.6295,65.797,32599.0
2023-09-27 09:55:00,70.71,70.72,70.56,70.59,40724.0,65.7877,65.797,65.6481,65.676,40724.0
2023-09-27 10:00:00,70.58,70.65,70.52,70.6,43581.0,65.6667,65.7318,65.6109,65.6853,43581.0
2023-09-27 10:05:00,70.59,70.67,70.47,70.47,44981.0,65.676,65.7505,65.5644,65.5644,44981.0
2023-09-27 10:10:00,70.46,70.65,70.46,70.51,50932.0,65.5551,65.7318,65.5551,65.6016,50932.0
2023-09-27 10:15:00,70.51,70.59,70.46,70.47,46888.0,65.6016,65.676,65.5551,65.5644,46888.0
2023-09-27 10:20:00,70.46,70.57,70.44,70.52,52313.0,65.5551,65.6574,65.5365,65.6109,52313.0
2023-09-27 10:25:00,70.51,70.57,70.49,70.56,43139.0,65.6016,65.6574,65.583,65.6481,43139.0
2023-09-27 10:30:00,70.56,70.56,70.3,70.42,76220.0,65.6481,65.6481,65.4062,65.5179,76220.0
2023-09-27 10:35:00,70.42,70.43,70.32,70.32,20386.0,65.5179,65.5272,65.4248,65.4248,20386.0
2023-09-27 10:40:00,70.32,70.34,70.27,70.34,28204.0,65.4248,65.4434,65.3783,65.4434,28204.0
2023-09-27 10:45:00,70.33,70.36,70.15,70.24,59849.0,65.4341,65.462,65.2667,65.3504,59849.0
2023-09-27 10:50:00,70.24,70.26,70.16,70.21,36527.0,65.3504,65.369,65.276,65.3225,36527.0
2023-09-27 10:55:00,70.21,70.24,70.15,70.17,32152.0,65.3225,65.3504,65.2667,65.2853,32152.0
2023-09-27 11:00:00,70.17,70.23,69.96,70.01,74400.0,65.2853,65.3411,65.0899,65.1364,74400.0
2023-09-27 11:05:00,70.01,70.17,69.92,70.09,114038.0,65.1364,65.2853,65.0527,65.2108,114038.0
2023-09-27 11:10:00,70.12,70.22,70.08,70.19,39750.0,65.2387,65.3318,65.2015,65.3039,39750.0
2023-09-27 11:15:00,70.2,70.2,70.1,70.16,48125.0,65.3132,65.3132,65.2201,65.276,48125.0
2023-09-27 11:20:00,70.16,70.19,70.11,70.15,30296.0,65.276,65.3039,65.2294,65.2667,30296.0
2023-09-27 11:25:00,70.15,70.22,70.12,70.18,49742.0,65.2667,65.3318,65.2387,65.2946,49742.0
2023-09-27 11:30:00,70.19,70.21,69.97,70.03,52197.0,65.3039,65.3225,65.0992,65.155,52197.0
2023-09-27 11:35:00,70.02,70.04,69.95,69.95,53965.0,65.1457,65.1643,65.0806,65.0806,53965.0
2023-09-27 11:40:00,69.95,69.95,69.83,69.84,36061.0,65.0806,65.0806,64.9689,64.9782,36061.0
2023-09-27 11:45:00,69.83,69.84,69.7,69.71,42387.0,64.9689,64.9782,64.848,64.8573,42387.0
2023-09-27 11:50:00,69.71,69.72,69.62,69.65,46739.0,64.8573,64.8666,64.7735,64.8015,46739.0
2023-09-27 11:55:00,69.65,69.72,69.6,69.67,39802.0,64.8015,64.8666,64.7549,64.8201,39802.0
2023-09-27 12:00:00,69.67,69.68,69.51,69.54,56159.0,64.8201,64.8294,64.6712,64.6991,56159.0
2023-09-27 12:05:00,69.54,69.56,69.48,69.52,59544.0,64.6991,64.7177,64.6433,64.6805,59544.0
2023-09-27 12:10:00,69.53,69.58,69.52,69.53,25169.0,64.6898,64.7363,64.6805,64.6898,25169.0
2023-09-27 12:15:00,69.52,69.57,69.5,69.52,45164.0,64.6805,64.727,64.6619,64.6805,45164.0
2023-09-27 12:20:00,69.52,69.52,69.42,69.46,35921.0,64.6805,64.6805,64.5875,64.6247,35921.0
2023-09-27 12:25:00,69.46,69.49,69.42,69.47,48510.0,64.6247,64.6526,64.5875,64.634,48510.0
2023-09-27 12:30:00,69.47,69.54,69.44,69.48,58238.0,64.634,64.6991,64.6061,64.6433,58238.0
2023-09-27 12:35:00,69.49,69.52,69.33,69.37,65274.0,64.6526,64.6805,64.5037,64.541,65274.0
2023-09-27 12:40:00,69.36,69.42,69.33,69.4,82541.0,64.5316,64.5875,64.5037,64.5689,82541.0
2023-09-27 12:45:00,69.41,69.44,69.38,69.4,38936.0,64.5782,64.6061,64.5503,64.5689,38936.0
2023-09-27 12:50:00,69.4,69.4,69.28,69.29,79125.0,64.5689,64.5689,64.4572,64.4665,79125.0
2023-09-27 12:55:00,69.29,69.3,69.11,69.13,55536.0,64.4665,64.4758,64.2991,64.3177,55536.0
2023-09-27 13:00:00,69.13,69.22,69.12,69.19,36854.0,64.3177,64.4014,64.3084,64.3735,36854.0
2023-09-27 13:05:00,69.19,69.22,69.14,69.18,27382.0,64.3735,64.4014,64.327,64.3642,27382.0
2023-09-27 13:10:00,69.18,69.21,69.07,69.07,56991.0,64.3642,64.3921,64.2618,64.2618,56991.0
2023-09-27 13:15:00,69.08,69.09,68.92,69.01,70050.0,64.2711,64.2804,64.1223,64.206,70050.0
2023-09-27 13:20:00,69.01,69.02,68.92,68.98,49251.0,64.206,64.2153,64.1223,64.1781,49251.0
2023-09-27 13:25:00,68.98,68.99,68.86,68.88,30356.0,64.1781,64.1874,64.0665,64.0851,30356.0
2023-09-27 13:30:00,68.88,68.92,68.86,68.86,54710.0,64.0851,64.1223,64.0665,64.0665,54710.0
2023-09-27 13:35:00,68.87,69.02,68.86,69.02,83501.0,64.0758,64.2153,64.0665,64.2153,83501.0
2023-09-27 13:40:00,69.02,69.02,68.92,69.0,51754.0,64.2153,64.2153,64.1223,64.1967,51754.0
2023-09-27 13:45:00,69.0,69.14,68.97,69.14,55852.0,64.1967,64.327,64.1688,64.327,55852.0
2023-09-27 13:50:00,69.14,69.33,69.14,69.3,41911.0,64.327,64.5037,64.327,64.4758,41911.0
2023-09-27 13:55:00,69.29,69.41,69.25,69.39,32149.0,64.4665,64.5782,64.4293,64.5596,32149.0
2023-09-27 14:00:00,69.4,69.49,69.37,69.47,35890.0,64.5689,64.6526,64.541,64.634,35890.0
2023-09-27 14:05:00,69.47,69.53,69.41,69.41,32102.0,64.634,64.6898,64.5782,64.5782,32102.0
2023-09-27 14:10:00,69.42,69.42,69.34,69.41,42871.0,64.5875,64.5875,64.513,64.5782,42871.0
2023-09-27 14:15:00,69.41,69.56,69.38,69.53,102958.0,64.5782,64.7177,64.5503,64.6898,102958.0
2023-09-27 14:20:00,69.53,69.56,69.46,69.48,119697.0,64.6898,64.7177,64.6247,64.6433,119697.0
2023-09-27 14:25:00,69.48,69.65,69.47,69.64,51000.0,64.6433,64.8015,64.634,64.7922,51000.0
2023-09-27 14:30:00,69.65,69.84,69.65,69.81,40338.0,64.8015,64.9782,64.8015,64.9503,40338.0
2023-09-27 14:35:00,69.81,69.86,69.76,69.78,95128.0,64.9503,64.9968,64.9038,64.9224,95128.0
2023-09-27 14:40:00,69.78,69.87,69.77,69.84,38406.0,64.9224,65.0061,64.9131,64.9782,38406.0
2023-09-27 14:45:00,69.84,69.88,69.79,69.8,30177.0,64.9782,65.0154,64.9317,64.941,30177.0
2023-09-27 14:50:00,69.79,69.84,69.74,69.79,50898.0,64.9317,64.9782,64.8852,64.9317,50898.0
2023-09-27 14:55:00,69.79,69.87,69.79,69.8,41403.0,64.9317,65.0061,64.9317,64.941,41403.0
2023-09-27 15:00:00,69.78,69.98,69.76,69.98,44612.0,64.9224,65.1085,64.9038,65.1085,44612.0
2023-09-27 15:05:00,69.99,70.09,69.92,70.05,59824.0,65.1178,65.2108,65.0527,65.1736,59824.0
2023-09-27 15:10:00,70.04,70.13,70.04,70.09,39548.0,65.1643,65.248,65.1643,65.2108,39548.0
2023-09-27 15:15:00,70.09,70.11,70.0,70.06,63888.0,65.2108,65.2294,65.1271,65.1829,63888.0
2023-09-27 15:20:00,70.06,70.16,70.04,70.14,70380.0,65.1829,65.276,65.1643,65.2573,70380.0
2023-09-27 15:25:00,70.13,70.2,70.07,70.09,54223.0,65.248,65.3132,65.1922,65.2108,54223.0
2023-09-27 15:30:00,70.09,70.09,69.96,70.02,92250.0,65.2108,65.2108,65.0899,65.1457,92250.0
2023-09-27 15:35:00,70.03,70.04,69.9,69.9,71616.0,65.155,65.1643,65.0341,65.0341,71616.0
2023-09-27 15:40:00,69.91,69.91,69.69,69.72,81906.0,65.0434,65.0434,64.8387,64.8666,81906.0
2023-09-27 15:45:00,69.71,69.8,69.64,69.67,204940.0,64.8573,64.941,64.7922,64.8201,204940.0
2023-09-27 15:50:00,69.66,69.71,69.55,69.62,349411.0,64.8108,64.8573,64.7084,64.7735,349411.0
2023-09-27 15:55:00,69.62,69.79,69.57,69.78,629076.0,64.7735,64.9317,64.727,64.9224,629076.0
2023-09-28 09:30:00,70.16,71.05,70.0,70.98,168924.0,65.276,66.104,65.1271,66.0389,168924.0
2023-09-28 09:35:00,70.99,71.04,70.74,70.75,71788.0,66.0482,66.0947,65.8156,65.8249,71788.0
2023-09-28 09:40:00,70.74,70.75,70.19,70.26,59970.0,65.8156,65.8249,65.3039,65.369,59970.0
2023-09-28 09:45:00,70.27,70.35,69.87,69.89,38727.0,65.3783,65.4527,65.0061,65.0248,38727.0
2023-09-28 09:50:00,69.93,70.14,69.87,70.14,50658.0,65.062,65.2573,65.0061,65.2573,50658.0
2023-09-28 09:55:00,70.16,70.27,70.11,70.14,69280.0,65.276,65.3783,65.2294,65.2573,69280.0
2023-09-28 10:00:00,70.16,70.24,70.12,70.16,83719.0,65.276,65.3504,65.2387,65.276,83719.0
2023-09-28 10:05:00,70.16,70.33,70.12,70.3,58160.0,65.276,65.4341,65.2387,65.4062,58160.0
2023-09-28 10:10:00,70.29,70.41,70.28,70.38,60449.0,65.3969,65.5086,65.3876,65.4806,60449.0
2023-09-28 10:15:00,70.38,70.38,70.19,70.3,31195.0,65.4806,65.4806,65.3039,65.4062,31195.0
2023-09-28 10:20:00,70.29,70.32,70.18,70.24,56707.0,65.3969,65.4248,65.2946,65.3504,56707.0
2023-09-28 10:25:00,70.25,70.27,70.16,70.16,25005.0,65.3597,65.3783,65.276,65.276,25005.0
2023-09-28 10:30:00,70.16,70.16,69.98,69.99,28816.0,65.276,65.276,65.1085,65.1178,28816.0
2023-09-28 10:35:00,69.99,70.14,69.99,70.03,28662.0,65.1178,65.2573,65.1178,65.155,28662.0
2023-09-28 10:40:00,70.04,70.11,69.98,70.08,90068.0,65.1643,65.2294,65.1085,65.2015,90068.0
2023-09-28 10:45:00,70.07,70.09,69.89,69.9,55689.0,65.1922,65.2108,65.0248,65.0341,55689.0
2023-09-28 10:50:00,69.9,69.95,69.86,69.93,26643.0,65.0341,65.0806,64.9968,65.062,26643.0
2023-09-28 10:55:00,69.94,69.95,69.86,69.87,27679.0,65.0713,65.0806,64.9968,65.0061,27679.0
2023-09-28 11:00:00,69.87,69.89,69.77,69.78,24037.0,65.0061,65.0248,64.9131,64.9224,24037.0
2023-09-28 11:05:00,69.78,69.93,69.77,69.92,30581.0,64.9224,65.062,64.9131,65.0527,30581.0
2023-09-28 11:10:00,69.92,69.92,69.82,69.86,27197.0,65.0527,65.0527,64.9596,64.9968,27197.0
2023-09-28 11:15:00,69.87,69.93,69.83,69.85,47792.0,65.0061,65.062,64.9689,64.9875,47792.0
2023-09-28 11:20:00,69.86,69.87,69.79,69.83,17742.0,64.9968,65.0061,64.9317,64.9689,17742.0
2023-09-28 11:25:00,69.82,69.97,69.8,69.96,58579.0,64.9596,65.0992,64.941,65.0899,58579.0
2023-09-28 11:30:00,69.95,70.02,69.92,69.92,110151.0,65.0806,65.1457,65.0527,65.0527,110151.0
2023-09-28 11:35:00,69.92,70.12,69.9,70.06,78045.0,65.0527,65.2387,65.0341,65.1829,78045.0
2023-09-28 11:40:00,70.07,70.22,70.07,70.22,41896.0,65.1922,65.3318,65.1922,65.3318,41896.0
2023-09-28 11:45:00,70.23,70.25,70.16,70.18,53331.0,65.3411,65.3597,65.276,65.2946,53331.0
2023-09-28 11:50:00,70.17,70.22,70.14,70.16,51072.0,65.2853,65.3318,65.2573,65.276,51072.0
2023-09-28 11:55:00,70.16,70.2,70.13,70.13,48876.0,65.276,65.3132,65.248,65.248,48876.0
2023-09-28 12:00:00,70.13,70.18,70.11,70.14,32067.0,65.248,65.2946,65.2294,65.2573,32067.0
2023-09-28 12:05:00,70.14,70.16,70.05,70.09,34329.0,65.2573,65.276,65.1736,65.2108,34329.0
2023-09-28 12:10:00,70.1,70.14,70.06,70.09,43323.0,65.2201,65.2573,65.1829,65.2108,43323.0
2023-09-28 12:15:00,70.08,70.11,70.06,70.11,21628.0,65.2015,65.2294,65.1829,65.2294,21628.0
2023-09-28 12:20:00,70.11,70.14,70.06,70.07,32123.0,65.2294,65.2573,65.1829,65.1922,32123.0
2023-09-28 12:25:00,70.08,70.14,70.06,70.11,38313.0,65.2015,65.2573,65.1829,65.2294,38313.0
2023-09-28 12:30:00,70.11,70.16,70.03,70.04,35593.0,65.2294,65.276,65.155,65.1643,35593.0
2023-09-28 12:35:00,70.05,70.11,70.02,70.07,30453.0,65.1736,65.2294,65.1457,65.1922,30453.0
2023-09-28 12:40:00,70.07,70.2,70.07,70.2,22144.0,65.1922,65.3132,65.1922,65.3132,22144.0
2023-09-28 12:45:00,70.19,70.19,70.07,70.1,44220.0,65.3039,65.3039,65.1922,65.2201,44220.0
2023-09-28 12:50:00,70.1,70.14,70.06,70.06,42231.0,65.2201,65.2573,65.1829,65.1829,42231.0
2023-09-28 12:55:00,70.06,70.08,70.02,70.03,23957.0,65.1829,65.2015,65.1457,65.155,23957.0
2023-09-28 13:00:00,70.03,70.04,69.92,69.92,26343.0,65.155,65.1643,65.0527,65.0527,26343.0
2023-09-28 13:05:00,69.92,69.96,69.88,69.94,51275.0,65.0527,65.0899,65.0154,65.0713,51275.0
2023-09-28 13:10:00,69.94,69.95,69.86,69.9,16607.0,65.0713,65.0806,64.9968,65.0341,16607.0
2023-09-28 13:15:00,69.9,69.91,69.85,69.87,16549.0,65.0341,65.0434,64.9875,65.0061,16549.0
2023-09-28 13:20:00,69.87,69.91,69.85,69.87,16444.0,65.0061,65.0434,64.9875,65.0061,16444.0
2023-09-28 13:25:00,69.87,69.89,69.84,69.84,20434.0,65.0061,65.0248,64.9782,64.9782,20434.0
2023-09-28 13:30:00,69.84,69.84,69.75,69.76,15199.0,64.9782,64.9782,64.8945,64.9038,15199.0
2023-09-28 13:35:00,69.76,69.84,69.74,69.84,34143.0,64.9038,64.9782,64.8852,64.9782,34143.0
2023-09-28 13:40:00,69.84,69.85,69.78,69.8,17922.0,64.9782,64.9875,64.9224,64.941,17922.0
2023-09-28 13:45:00,69.79,69.89,69.79,69.87,12724.0,64.9317,65.0248,64.9317,65.0061,12724.0
2023-09-28 13:50:00,69.88,69.88,69.83,69.85,10707.0,65.0154,65.0154,64.9689,64.9875,10707.0
2023-09-28 13:55:00,69.84,69.85,69.81,69.83,14118.0,64.9782,64.9875,64.9503,64.9689,14118.0
2023-09-28 14:00:00,69.83,69.84,69.8,69.81,17366.0,64.9689,64.9782,64.941,64.9503,17366.0
2023-09-28 14:05:00,69.81,69.86,69.79,69.85,30641.0,64.9503,64.9968,64.9317,64.9875,30641.0
2023-09-28 14:10:00,69.85,69.93,69.84,69.92,16524.0,64.9875,65.062,64.9782,65.0527,16524.0
2023-09-28 14:15:00,69.92,69.99,69.9,69.97,16886.0,65.0527,65.1178,65.0341,65.0992,16886.0
2023-09-28 14:20:00,69.97,69.99,69.94,69.95,22316.0,65.0992,65.1178,65.0713,65.0806,22316.0
2023-09-28 14:25:00,69.94,69.95,69.9,69.91,16363.0,65.0713,65.0806,65.0341,65.0434,16363.0
2023-09-28 14:30:00,69.91,69.91,69.81,69.81,41463.0,65.0434,65.0434,64.9503,64.9503,41463.0
2023-09-28 14:35:00,69.8,69.83,69.75,69.78,21061.0,64.941,64.9689,64.8945,64.9224,21061.0
2023-09-28 14:40:00,69.78,69.91,69.78,69.88,23004.0,64.9224,65.0434,64.9224,65.0154,23004.0
2023-09-28 14:45:00,69.87,69.87,69.81,69.83,30153.0,65.0061,65.0061,64.9503,64.9689,30153.0
2023-09-28 14:50:00,69.84,69.91,69.83,69.86,33522.0,64.9782,65.0434,64.9689,64.9968,33522.0
2023-09-28 14:55:00,69.86,69.87,69.83,69.84,34467.0,64.9968,65.0061,64.9689,64.9782,34467.0
2023-09-28 15:00:00,69.85,69.92,69.84,69.91,24375.0,64.9875,65.0527,64.9782,65.0434,24375.0
2023-09-28 15:05:00,69.91,69.94,69.88,69.9,29528.0,65.0434,65.0713,65.0154,65.0341,29528.0
2023-09-28 15:10:00,69.91,70.07,69.91,70.06,39409.0,65.0434,65.1922,65.0434,65.1829,39409.0
2023-09-28 15:15:00,70.06,70.16,70.06,70.12,46804.0,65.1829,65.276,65.1829,65.2387,46804.0
2023-09-28 15:20:00,70.12,70.16,70.09,70.16,42499.0,65.2387,65.276,65.2108,65.276,42499.0
2023-09-28 15:25:00,70.16,70.19,70.15,70.17,32011.0,65.276,65.3039,65.2667,65.2853,32011.0
2023-09-28 15:30:00,70.17,70.18,70.04,70.05,55481.0,65.2853,65.2946,65.1643,65.1736,55481.0
2023-09-28 15:35:00,70.05,70.06,69.94,69.94,46266.0,65.1736,65.1829,65.0713,65.0713,46266.0
2023-09-28 15:40:00,69.94,70.04,69.92,70.03,55689.0,65.0713,65.1643,65.0527,65.155,55689.0
2023-09-28 15:45:00,70.04,70.1,70.0,70.02,73272.0,65.1643,65.2201,65.1271,65.1457,73272.0
2023-09-28 15:50:00,70.01,70.08,69.98,70.01,102106.0,65.1364,65.2015,65.1085,65.1364,102106.0
2023-09-28 15:55:00,70.01,70.09,70.0,70.03,274593.0,65.1364,65.2108,65.1271,65.155,274593.0
2023-09-29 09:30:00,70.07,70.33,69.93,70.32,116109.0,65.1922,65.4341,65.062,65.4248,116109.0
2023-09-29 09:35:00,70.3,70.37,70.08,70.33,45488.0,65.4062,65.4713,65.2015,65.4341,45488.0
2023-09-29 09:40:00,70.36,70.4,70.09,70.13,104878.0,65.462,65.4993,65.2108,65.248,104878.0
2023-09-29 09:45:00,70.14,70.15,69.78,69.85,43963.0,65.2573,65.2667,64.9224,64.9875,43963.0
2023-09-29 09:50:00,69.84,69.86,69.59,69.63,52430.0,64.9782,64.9968,64.7456,64.7829,52430.0
2023-09-29 09:55:00,69.67,69.85,69.67,69.84,53139.0,64.8201,64.9875,64.8201,64.9782,53139.0
2023-09-29 10:00:00,69.85,69.9,69.69,69.72,55843.0,64.9875,65.0341,64.8387,64.8666,55843.0
2023-09-29 10:05:00,69.71,69.76,69.68,69.73,34012.0,64.8573,64.9038,64.8294,64.8759,34012.0
2023-09-29 10:10:00,69.74,69.89,69.72,69.81,32835.0,64.8852,65.0248,64.8666,64.9503,32835.0
2023-09-29 10:15:00,69.81,69.9,69.76,69.84,44284.0,64.9503,65.0341,64.9038,64.9782,44284.0
2023-09-29 10:20:00,69.84,69.96,69.84,69.85,26214.0,64.9782,65.0899,64.9782,64.9875,26214.0
2023-09-29 10:25:00,69.86,69.96,69.8,69.94,27252.0,64.9968,65.0899,64.941,65.0713,27252.0
2023-09-29 10:30:00,69.95,70.06,69.83,70.03,65402.0,65.0806,65.1829,64.9689,65.155,65402.0
2023-09-29 10:35:00,70.03,70.08,69.99,70.06,42431.0,65.155,65.2015,65.1178,65.1829,42431.0
2023-09-29 10:40:00,70.07,70.07,69.95,70.01,38774.0,65.1922,65.1922,65.0806,65.1364,38774.0
2023-09-29 10:45:00,70.0,70.15,69.97,70.13,64988.0,65.1271,65.2667,65.0992,65.248,64988.0
2023-09-29 10:50:00,70.14,70.22,70.13,70.18,38209.0,65.2573,65.3318,65.248,65.2946,38209.0
2023-09-29 10:55:00,70.18,70.26,70.12,70.23,28270.0,65.2946,65.369,65.2387,65.3411,28270.0
2023-09-29 11:00:00,70.23,70.31,70.1,70.11,136181.0,65.3411,65.4155,65.2201,65.2294,136181.0
2023-09-29 11:05:00,70.1,70.27,70.08,70.21,27960.0,65.2201,65.3783,65.2015,65.3225,27960.0
2023-09-29 11:10:00,70.22,70.33,70.21,70.31,28463.0,65.3318,65.4341,65.3225,65.4155,28463.0
2023-09-29 11:15:00,70.31,70.36,70.29,70.29,27662.0,65.4155,65.462,65.3969,65.3969,27662.0
2023-09-29 11:20:00,70.3,70.45,70.25,70.42,23907.0,65.4062,65.5458,65.3597,65.5179,23907.0
2023-09-29 11:25:00,70.44,70.44,70.31,70.31,15720.0,65.5365,65.5365,65.4155,65.4155,15720.0
2023-09-29 11:30:00,70.31,70.33,70.22,70.22,24668.0,65.4155,65.4341,65.3318,65.3318,24668.0
2023-09-29 11:35:00,70.23,70.24,70.09,70.09,21439.0,65.3411,65.3504,65.2108,65.2108,21439.0
2023-09-29 11:40:00,70.08,70.13,70.03,70.12,24704.0,65.2015,65.248,65.155,65.2387,24704.0
2023-09-29 11:45:00,70.12,70.17,70.07,70.15,34041.0,65.2387,65.2853,65.1922,65.2667,34041.0
2023-09-29 11:50:00,70.16,70.22,70.14,70.2,26968.0,65.276,65.3318,65.2573,65.3132,26968.0
2023-09-29 11:55:00,70.19,70.24,70.15,70.23,18857.0,65.3039,65.3504,65.2667,65.3411,18857.0
2023-09-29 12:00:00,70.24,70.24,70.13,70.17,24008.0,65.3504,65.3504,65.248,65.2853,24008.0
2023-09-29 12:05:00,70.19,70.27,70.15,70.26,17662.0,65.3039,65.3783,65.2667,65.369,17662.0
2023-09-29 12:10:00,70.26,70.27,70.13,70.16,36861.0,65.369,65.3783,65.248,65.276,36861.0
2023-09-29 12:15:00,70.16,70.19,70.13,70.19,14795.0,65.276,65.3039,65.248,65.3039,14795.0
2023-09-29 12:20:00,70.18,70.21,70.14,70.15,19336.0,65.2946,65.3225,65.2573,65.2667,19336.0
2023-09-29 12:25:00,70.15,70.28,70.15,70.25,31698.0,65.2667,65.3876,65.2667,65.3597,31698.0
2023-09-29 12:30:00,70.24,70.27,70.18,70.22,28133.0,65.3504,65.3783,65.2946,65.3318,28133.0
2023-09-29 12:35:00,70.22,70.29,70.21,70.22,16494.0,65.3318,65.3969,65.3225,65.3318,16494.0
2023-09-29 12:40:00,70.21,70.25,70.19,70.2,23296.0,65.3225,65.3597,65.3039,65.3132,23296.0
2023-09-29 12:45:00,70.2,70.23,70.11,70.11,31291.0,65.3132,65.3411,65.2294,65.2294,31291.0
2023-09-29 12:50:00,70.11,70.13,70.03,70.04,24345.0,65.2294,65.248,65.155,65.1643,24345.0
2023-09-29 12:55:00,70.05,70.09,70.05,70.09,21262.0,65.1736,65.2108,65.1736,65.2108,21262.0
2023-09-29 13:00:00,70.08,70.09,69.95,70.0,43822.0,65.2015,65.2108,65.0806,65.1271,43822.0
2023-09-29 13:05:00,70.0,70.02,69.87,69.92,24372.0,65.1271,65.1457,65.0061,65.0527,24372.0
2023-09-29 13:10:00,69.92,69.92,69.84,69.84,18511.0,65.0527,65.0527,64.9782,64.9782,18511.0
2023-09-29 13:15:00,69.85,69.91,69.83,69.9,18411.0,64.9875,65.0434,64.9689,65.0341,18411.0
2023-09-29 13:20:00,69.89,69.97,69.89,69.97,17917.0,65.0248,65.0992,65.0248,65.0992,17917.0
2023-09-29 13:25:00,69.97,70.06,69.95,70.05,20528.0,65.0992,65.1829,65.0806,65.1736,20528.0
2023-09-29 13:30:00,70.04,70.04,70.0,70.01,20551.0,65.1643,65.1643,65.1271,65.1364,20551.0
2023-09-29 13:35:00,70.02,70.02,69.95,69.99,13239.0,65.1457,65.1457,65.0806,65.1178,13239.0
2023-09-29 13:40:00,70.0,70.03,69.97,70.01,18413.0,65.1271,65.155,65.0992,65.1364,18413.0
2023-09-29 13:45:00,70.0,70.01,69.88,69.89,20359.0,65.1271,65.1364,65.0154,65.0248,20359.0
2023-09-29 13:50:00,69.88,69.89,69.81,69.85,15709.0,65.0154,65.0248,64.9503,64.9875,15709.0
2023-09-29 13:55:00,69.84,69.86,69.77,69.79,17025.0,64.9782,64.9968,64.9131,64.9317,17025.0
2023-09-29 14:00:00,69.8,69.82,69.73,69.82,24656.0,64.941,64.9596,64.8759,64.9596,24656.0
2023-09-29 14:05:00,69.81,69.83,69.73,69.73,24392.0,64.9503,64.9689,64.8759,64.8759,24392.0
2023-09-29 14:10:00,69.72,69.73,69.69,69.69,16619.0,64.8666,64.8759,64.8387,64.8387,16619.0
2023-09-29 14:15:00,69.69,69.71,69.66,69.69,42641.0,64.8387,64.8573,64.8108,64.8387,42641.0
2023-09-29 14:20:00,69.7,69.75,69.68,69.73,42831.0,64.848,64.8945,64.8294,64.8759,42831.0
2023-09-29 14:25:00,69.73,69.83,69.72,69.72,36674.0,64.8759,64.9689,64.8666,64.8666,36674.0
2023-09-29 14:30:00,69.72,69.73,69.64,69.67,39105.0,64.8666,64.8759,64.7922,64.8201,39105.0
2023-09-29 14:35:00,69.67,69.71,69.66,69.71,23474.0,64.8201,64.8573,64.8108,64.8573,23474.0
2023-09-29 14:40:00,69.72,69.83,69.7,69.81,21480.0,64.8666,64.9689,64.848,64.9503,21480.0
2023-09-29 14:45:00,69.82,69.82,69.75,69.75,23329.0,64.9596,64.9596,64.8945,64.8945,23329.0
2023-09-29 14:50:00,69.74,69.8,69.71,69.79,20248.0,64.8852,64.941,64.8573,64.9317,20248.0
2023-09-29 14:55:00,69.79,69.97,69.79,69.92,31499.0,64.9317,65.0992,64.9317,65.0527,31499.0
2023-09-29 15:00:00,69.93,69.97,69.83,69.84,37931.0,65.062,65.0992,64.9689,64.9782,37931.0
2023-09-29 15:05:00,69.85,69.92,69.83,69.84,26989.0,64.9875,65.0527,64.9689,64.9782,26989.0
2023-09-29 15:10:00,69.84,69.95,69.82,69.92,23014.0,64.9782,65.0806,64.9596,65.0527,23014.0
2023-09-29 15:15:00,69.92,70.02,69.92,69.99,23424.0,65.0527,65.1457,65.0527,65.1178,23424.0
2023-09-29 15:20:00,69.99,70.0,69.92,69.93,26135.0,65.1178,65.1271,65.0527,65.062,26135.0
2023-09-29 15:25:00,69.94,69.98,69.88,69.95,28815.0,65.0713,65.1085,65.0154,65.0806,28815.0
2023-09-29 15:30:00,69.95,69.96,69.86,69.87,40029.0,65.0806,65.0899,64.9968,65.0061,40029.0
2023-09-29 15:35:00,69.86,69.89,69.79,69.8,56687.0,64.9968,65.0248,64.9317,64.941,56687.0
2023-09-29 15:40:00,69.8,69.81,69.7,69.78,52555.0,64.941,64.9503,64.848,64.9224,52555.0
2023-09-29 15:45:00,69.77,69.91,69.75,69.87,80218.0,64.9131,65.0434,64.8945,65.0061,80218.0
2023-09-29 15:50:00,69.87,70.03,69.86,69.95,123376.0,65.0061,65.155,64.9968,65.0806,123376.0
2023-09-29 15:55:00,69.96,69.96,69.74,69.83,295680.0,65.0899,65.0899,64.8852,64.9689,295680.0
2023-10-02 09:30:00,69.54,69.54,69.1,69.17,154112.0,64.6991,64.6991,64.2897,64.3549,154112.0
2023-10-02 09:35:00,69.19,69.28,68.85,68.85,102261.0,64.3735,64.4572,64.0572,64.0572,102261.0
2023-10-02 09:40:00,68.85,68.97,68.73,68.85,85434.0,64.0572,64.1688,63.9455,64.0572,85434.0
2023-10-02 09:45:00,68.83,68.83,68.62,68.63,83499.0,64.0385,64.0385,63.8432,63.8525,83499.0
2023-10-02 09:50:00,68.64,68.73,68.53,68.69,73731.0,63.8618,63.9455,63.7594,63.9083,73731.0
2023-10-02 09:55:00,68.7,68.84,68.61,68.8,45865.0,63.9176,64.0478,63.8339,64.0106,45865.0
2023-10-02 10:00:00,68.79,69.03,68.7,68.9,63496.0,64.0013,64.2246,63.9176,64.1037,63496.0
2023-10-02 10:05:00,68.89,69.03,68.86,68.94,34549.0,64.0944,64.2246,64.0665,64.1409,34549.0
2023-10-02 10:10:00,68.94,69.27,68.94,69.22,68776.0,64.1409,64.4479,64.1409,64.4014,68776.0
2023-10-02 10:15:00,69.22,69.37,69.21,69.31,29424.0,64.4014,64.541,64.3921,64.4851,29424.0
2023-10-02 10:20:00,69.3,69.43,69.3,69.41,22587.0,64.4758,64.5968,64.4758,64.5782,22587.0
2023-10-02 10:25:00,69.42,69.56,69.31,69.32,135515.0,64.5875,64.7177,64.4851,64.4944,135515.0
2023-10-02 10:30:00,69.32,69.43,69.28,69.28,46614.0,64.4944,64.5968,64.4572,64.4572,46614.0
2023-10-02 10:35:00,69.28,69.3,69.1,69.19,81774.0,64.4572,64.4758,64.2897,64.3735,81774.0
2023-10-02 10:40:00,69.18,69.19,68.98,69.09,46317.0,64.3642,64.3735,64.1781,64.2804,46317.0
2023-10-02 10:45:00,69.11,69.2,69.03,69.1,28286.0,64.2991,64.3828,64.2246,64.2897,28286.0
2023-10-02 10:50:00,69.09,69.14,69.04,69.07,20932.0,64.2804,64.327,64.2339,64.2618,20932.0
2023-10-02 10:55:00,69.06,69.1,69.03,69.1,15458.0,64.2525,64.2897,64.2246,64.2897,15458.0
2023-10-02 11:00:00,69.09,69.23,69.09,69.13,20776.0,64.2804,64.4107,64.2804,64.3177,20776.0
2023-10-02 11:05:00,69.12,69.2,69.09,69.19,15188.0,64.3084,64.3828,64.2804,64.3735,15188.0
2023-10-02 11:10:00,69.19,69.25,69.14,69.23,28381.0,64.3735,64.4293,64.327,64.4107,28381.0
2023-10-02 11:15:00,69.22,69.37,69.12,69.24,68807.0,64.4014,64.541,64.3084,64.42,68807.0
2023-10-02 11:20:00,69.24,69.39,69.24,69.37,28142.0,64.42,64.5596,64.42,64.541,28142.0
2023-10-02 11:25:00,69.38,69.38,69.31,69.38,23352.0,64.5503,64.5503,64.4851,64.5503,23352.0
2023-10-02 11:30:00,69.39,69.45,69.39,69.39,19459.0,64.5596,64.6154,64.5596,64.5596,19459.0
2023-10-02 11:35:00,69.41,69.47,69.36,69.37,34709.0,64.5782,64.634,64.5316,64.541,34709.0
2023-10-02 11:40:00,69.37,69.38,69.22,69.32,72965.0,64.541,64.5503,64.4014,64.4944,72965.0
2023-10-02 11:45:00,69.31,69.38,69.27,69.34,47518.0,64.4851,64.5503,64.4479,64.513,47518.0
2023-10-02 11:50:00,69.34,69.34,69.17,69.19,27000.0,64.513,64.513,64.3549,64.3735,27000.0
2023-10-02 11:55:00,69.17,69.19,69.15,69.17,19239.0,64.3549,64.3735,64.3363,64.3549,19239.0
2023-10-02 12:00:00,69.16,69.2,69.12,69.19,16921.0,64.3456,64.3828,64.3084,64.3735,16921.0
2023-10-02 12:05:00,69.18,69.18,68.95,68.99,30646.0,64.3642,64.3642,64.1502,64.1874,30646.0
2023-10-02 12:10:00,68.98,69.07,68.94,69.02,41886.0,64.1781,64.2618,64.1409,64.2153,41886.0
2023-10-02 12:15:00,69.02,69.12,69.01,69.09,26315.0,64.2153,64.3084,64.206,64.2804,26315.0
2023-10-02 12:20:00,69.07,69.07,68.99,69.02,19617.0,64.2618,64.2618,64.1874,64.2153,19617.0
2023-10-02 12:25:00,69.01,69.08,68.99,68.99,34323.0,64.206,64.2711,64.1874,64.1874,34323.0
2023-10-02 12:30:00,68.97,68.97,68.93,68.97,27329.0,64.1688,64.1688,64.1316,64.1688,27329.0
2023-10-02 12:35:00,68.97,68.99,68.9,68.95,31168.0,64.1688,64.1874,64.1037,64.1502,31168.0
2023-10-02 12:40:00,68.95,69.03,68.92,68.99,31005.0,64.1502,64.2246,64.1223,64.1874,31005.0
2023-10-02 12:45:00,69.0,69.0,68.85,68.85,24508.0,64.1967,64.1967,64.0572,64.0572,24508.0
2023-10-02 12:50:00,68.86,68.94,68.84,68.92,18297.0,64.0665,64.1409,64.0478,64.1223,18297.0
2023-10-02 12:55:00,68.92,68.94,68.87,68.92,25561.0,64.1223,64.1409,64.0758,64.1223,25561.0
2023-10-02 13:00:00,68.92,68.99,68.92,68.95,20399.0,64.1223,64.1874,64.1223,64.1502,20399.0
2023-10-02 13:05:00,68.95,69.04,68.94,69.01,30800.0,64.1502,64.2339,64.1409,64.206,30800.0
2023-10-02 13:10:00,69.01,69.03,68.98,69.01,15604.0,64.206,64.2246,64.1781,64.206,15604.0
2023-10-02 13:15:00,69.01,69.11,69.0,69.09,23035.0,64.206,64.2991,64.1967,64.2804,23035.0
2023-10-02 13:20:00,69.09,69.24,69.08,69.19,77066.0,64.2804,64.42,64.2711,64.3735,77066.0
2023-10-02 13:25:00,69.19,69.25,69.17,69.21,20417.0,64.3735,64.4293,64.3549,64.3921,20417.0
2023-10-02 13:30:00,69.22,69.23,69.14,69.15,19269.0,64.4014,64.4107,64.327,64.3363,19269.0
2023-10-02 13:35:00,69.15,69.16,69.1,69.13,20507.0,64.3363,64.3456,64.2897,64.3177,20507.0
2023-10-02 13:40:00,69.12,69.24,69.11,69.17,28277.0,64.3084,64.42,64.2991,64.3549,28277.0
2023-10-02 13:45:00,69.18,69.2,69.08,69.12,31045.0,64.3642,64.3828,64.2711,64.3084,31045.0
2023-10-02 13:50:00,69.13,69.15,69.1,69.14,17286.0,64.3177,64.3363,64.2897,64.327,17286.0
2023-10-02 13:55:00,69.15,69.15,69.09,69.13,24817.0,64.3363,64.3363,64.2804,64.3177,24817.0
2023-10-02 14:00:00,69.14,69.21,69.13,69.2,16386.0,64.327,64.3921,64.3177,64.3828,16386.0
2023-10-02 14:05:00,69.2,69.33,69.19,69.3,39950.0,64.3828,64.5037,64.3735,64.4758,39950.0
2023-10-02 14:10:00,69.32,69.41,69.32,69.41,50271.0,64.4944,64.5782,64.4944,64.5782,50271.0
2023-10-02 14:15:00,69.39,69.39,69.29,69.31,30991.0,64.5596,64.5596,64.4665,64.4851,30991.0
2023-10-02 14:20:00,69.3,69.3,69.26,69.27,16404.0,64.4758,64.4758,64.4386,64.4479,16404.0
2023-10-02 14:25:00,69.27,69.27,69.18,69.19,23752.0,64.4479,64.4479,64.3642,64.3735,23752.0
2023-10-02 14:30:00,69.19,69.27,69.18,69.27,19909.0,64.3735,64.4479,64.3642,64.4479,19909.0
2023-10-02 14:35:00,69.26,69.27,69.21,69.21,22915.0,64.4386,64.4479,64.3921,64.3921,22915.0
2023-10-02 14:40:00,69.22,69.26,69.19,69.22,19543.0,64.4014,64.4386,64.3735,64.4014,19543.0
2023-10-02 14:45:00,69.22,69.26,69.2,69.23,25773.0,64.4014,64.4386,64.3828,64.4107,25773.0
2023-10-02 14:50:00,69.23,69.36,69.22,69.31,30673.0,64.4107,64.5316,64.4014,64.4851,30673.0
2023-10-02 14:55:00,69.31,69.37,69.28,69.35,32974.0,64.4851,64.541,64.4572,64.5223,32974.0
2023-10-02 15:00:00,69.34,69.4,69.33,69.39,33601.0,64.513,64.5689,64.5037,64.5596,33601.0
2023-10-02 15:05:00,69.39,69.51,69.39,69.48,32999.0,64.5596,64.6712,64.5596,64.6433,32999.0
2023-10-02 15:10:00,69.48,69.55,69.46,69.52,56468.0,64.6433,64.7084,64.6247,64.6805,56468.0
2023-10-02 15:15:00,69.52,69.59,69.52,69.53,36606.0,64.6805,64.7456,64.6805,64.6898,36606.0
2023-10-02 15:20:00,69.52,69.63,69.5,69.6,41222.0,64.6805,64.7829,64.6619,64.7549,41222.0
2023-10-02 15:25:00,69.61,69.62,69.53,69.54,40463.0,64.7642,64.7735,64.6898,64.6991,40463.0
2023-10-02 15:30:00,69.53,69.69,69.49,69.65,40623.0,64.6898,64.8387,64.6526,64.8015,40623.0
2023-10-02 15:35:00,69.66,69.67,69.59,69.66,34141.0,64.8108,64.8201,64.7456,64.8108,34141.0
2023-10-02 15:40:00,69.65,69.7,69.6,69.65,51331.0,64.8015,64.848,64.7549,64.8015,51331.0
2023-10-02 15:45:00,69.65,69.69,69.62,69.63,105351.0,64.8015,64.8387,64.7735,64.7829,105351.0
2023-10-02 15:50:00,69.63,69.64,69.56,69.63,130316.0,64.7829,64.7922,64.7177,64.7829,130316.0
2023-10-02 15:55:00,69.63,69.76,69.62,69.71,303329.0,64.7829,64.9038,64.7735,64.8573,303329.0
2023-10-03 09:30:00,69.26,69.4,68.98,69.16,108598.0,64.4386,64.5689,64.1781,64.3456,108598.0
2023-10-03 09:35:00,69.14,69.23,69.01,69.12,39320.0,64.327,64.4107,64.206,64.3084,39320.0
2023-10-03 09:40:00,69.13,69.48,69.06,69.45,39748.0,64.3177,64.6433,64.2525,64.6154,39748.0
2023-10-03 09:45:00,69.45,69.73,69.39,69.66,30125.0,64.6154,64.8759,64.5596,64.8108,30125.0
2023-10-03 09:50:00,69.65,69.69,69.52,69.59,28229.0,64.8015,64.8387,64.6805,64.7456,28229.0
2023-10-03 09:55:00,69.6,69.8,69.57,69.78,27363.0,64.7549,64.941,64.727,64.9224,27363.0
2023-10-03 10:00:00,69.77,69.79,69.59,69.65,32372.0,64.9131,64.9317,64.7456,64.8015,32372.0
2023-10-03 10:05:00,69.64,69.65,69.42,69.53,62292.0,64.7922,64.8015,64.5875,64.6898,62292.0
2023-10-03 10:10:00,69.54,69.65,69.51,69.55,33292.0,64.6991,64.8015,64.6712,64.7084,33292.0
2023-10-03 10:15:00,69.55,69.55,69.39,69.49,37494.0,64.7084,64.7084,64.5596,64.6526,37494.0
2023-10-03 10:20:00,69.49,69.57,69.36,69.38,29595.0,64.6526,64.727,64.5316,64.5503,29595.0
2023-10-03 10:25:00,69.36,69.49,69.29,69.36,41766.0,64.5316,64.6526,64.4665,64.5316,41766.0
2023-10-03 10:30:00,69.34,69.37,69.29,69.32,23320.0,64.513,64.541,64.4665,64.4944,23320.0
2023-10-03 10:35:00,69.34,69.39,69.17,69.18,32645.0,64.513,64.5596,64.3549,64.3642,32645.0
2023-10-03 10:40:00,69.18,69.29,69.17,69.25,23590.0,64.3642,64.4665,64.3549,64.4293,23590.0
2023-10-03 10:45:00,69.23,69.29,69.19,69.27,26408.0,64.4107,64.4665,64.3735,64.4479,26408.0
2023-10-03 10:50:00,69.26,69.28,69.1,69.23,35817.0,64.4386,64.4572,64.2897,64.4107,35817.0
2023-10-03 10:55:00,69.25,69.26,69.13,69.18,106108.0,64.4293,64.4386,64.3177,64.3642,106108.0
2023-10-03 11:00:00,69.17,69.25,69.01,69.03,89379.0,64.3549,64.4293,64.206,64.2246,89379.0
2023-10-03 11:05:00,69.03,69.19,69.02,69.19,70825.0,64.2246,64.3735,64.2153,64.3735,70825.0
2023-10-03 11:10:00,69.18,69.27,69.1,69.26,24445.0,64.3642,64.4479,64.2897,64.4386,24445.0
2023-10-03 11:15:00,69.27,69.38,69.2,69.37,32203.0,64.4479,64.5503,64.3828,64.541,32203.0
2023-10-03 11:20:00,69.36,69.45,69.34,69.39,16867.0,64.5316,64.6154,64.513,64.5596,16867.0
2023-10-03 11:25:00,69.4,69.44,69.31,69.4,32996.0,64.5689,64.6061,64.4851,64.5689,32996.0
2023-10-03 11:30:00,69.39,69.39,69.23,69.23,54429.0,64.5596,64.5596,64.4107,64.4107,54429.0
2023-10-03 11:35:00,69.24,69.28,69.12,69.28,28214.0,64.42,64.4572,64.3084,64.4572,28214.0
2023-10-03 11:40:00,69.29,69.32,69.21,69.24,21969.0,64.4665,64.4944,64.3921,64.42,21969.0
2023-10-03 11:45:00,69.22,69.24,69.18,69.18,25179.0,64.4014,64.42,64.3642,64.3642,25179.0
2023-10-03 11:50:00,69.17,69.22,69.15,69.18,34036.0,64.3549,64.4014,64.3363,64.3642,34036.0
2023-10-03 11:55:00,69.18,69.19,69.11,69.14,22824.0,64.3642,64.3735,64.2991,64.327,22824.0
2023-10-03 12:00:00,69.13,69.21,69.12,69.16,24753.0,64.3177,64.3921,64.3084,64.3456,24753.0
2023-10-03 12:05:00,69.16,69.26,69.15,69.2,21125.0,64.3456,64.4386,64.3363,64.3828,21125.0
2023-10-03 12:10:00,69.2,69.21,69.14,69.17,14806.0,64.3828,64.3921,64.327,64.3549,14806.0
2023-10-03 12:15:00,69.17,69.24,69.14,69.19,21046.0,64.3549,64.42,64.327,64.3735,21046.0
2023-10-03 12:20:00,69.19,69.22,69.12,69.22,25287.0,64.3735,64.4014,64.3084,64.4014,25287.0
2023-10-03 12:25:00,69.23,69.33,69.2,69.33,45300.0,64.4107,64.5037,64.3828,64.5037,45300.0
2023-10-03 12:30:00,69.34,69.4,69.3,69.36,21723.0,64.513,64.5689,64.4758,64.5316,21723.0
2023-10-03 12:35:00,69.34,69.35,69.27,69.31,16852.0,64.513,64.5223,64.4479,64.4851,16852.0
2023-10-03 12:40:00,69.29,69.34,69.17,69.19,15702.0,64.4665,64.513,64.3549,64.3735,15702.0
2023-10-03 12:45:00,69.19,69.26,69.18,69.25,21504.0,64.3735,64.4386,64.3642,64.4293,21504.0
2023-10-03 12:50:00,69.24,69.29,69.24,69.25,18934.0,64.42,64.4665,64.42,64.4293,18934.0
2023-10-03 12:55:00,69.24,69.3,69.23,69.25,21498.0,64.42,64.4758,64.4107,64.4293,21498.0
2023-10-03 13:00:00,69.26,69.34,69.26,69.34,14597.0,64.4386,64.513,64.4386,64.513,14597.0
2023-10-03 13:05:00,69.34,69.38,69.31,69.32,33747.0,64.513,64.5503,64.4851,64.4944,33747.0
2023-10-03 13:10:00,69.33,69.38,69.31,69.37,33248.0,64.5037,64.5503,64.4851,64.541,33248.0
2023-10-03 13:15:00,69.37,69.43,69.36,69.38,16186.0,64.541,64.5968,64.5316,64.5503,16186.0
2023-10-03 13:20:00,69.38,69.47,69.37,69.46,32318.0,64.5503,64.634,64.541,64.6247,32318.0
2023-10-03 13:25:00,69.45,69.49,69.42,69.46,22483.0,64.6154,64.6526,64.5875,64.6247,22483.0
2023-10-03 13:30:00,69.47,69.47,69.39,69.4,17487.0,64.634,64.634,64.5596,64.5689,17487.0
2023-10-03 13:35:00,69.41,69.41,69.31,69.33,19062.0,64.5782,64.5782,64.4851,64.5037,19062.0
2023-10-03 13:40:00,69.32,69.4,69.32,69.37,21644.0,64.4944,64.5689,64.4944,64.541,21644.0
2023-10-03 13:45:00,69.37,69.4,69.3,69.33,24333.0,64.541,64.5689,64.4758,64.5037,24333.0
2023-10-03 13:50:00,69.32,69.39,69.31,69.37,17325.0,64.4944,64.5596,64.4851,64.541,17325.0
2023-10-03 13:55:00,69.36,69.36,69.28,69.3,21391.0,64.5316,64.5316,64.4572,64.4758,21391.0
2023-10-03 14:00:00,69.29,69.31,69.24,69.24,15729.0,64.4665,64.4851,64.42,64.42,15729.0
2023-10-03 14:05:00,69.23,69.25,69.2,69.2,30442.0,64.4107,64.4293,64.3828,64.3828,30442.0
2023-10-03 14:10:00,69.21,69.27,69.19,69.25,18577.0,64.3921,64.4479,64.3735,64.4293,18577.0
2023-10-03 14:15:00,69.25,69.3,69.21,69.29,31790.0,64.4293,64.4758,64.3921,64.4665,31790.0
2023-10-03 14:20:00,69.29,69.3,69.19,69.23,26358.0,64.4665,64.4758,64.3735,64.4107,26358.0
2023-10-03 14:25:00,69.23,69.26,69.19,69.2,29340.0,64.4107,64.4386,64.3735,64.3828,29340.0
2023-10-03 14:30:00,69.2,69.26,69.2,69.23,22738.0,64.3828,64.4386,64.3828,64.4107,22738.0
2023-10-03 14:35:00,69.23,69.3,69.2,69.3,33561.0,64.4107,64.4758,64.3828,64.4758,33561.0
2023-10-03 14:40:00,69.29,69.3,69.24,69.29,37041.0,64.4665,64.4758,64.42,64.4665,37041.0
2023-10-03 14:45:00,69.3,69.36,69.28,69.36,40488.0,64.4758,64.5316,64.4572,64.5316,40488.0
2023-10-03 14:50:00,69.35,69.43,69.34,69.43,39613.0,64.5223,64.5968,64.513,64.5968,39613.0
2023-10-03 14:55:00,69.41,69.42,69.34,69.34,38049.0,64.5782,64.5875,64.513,64.513,38049.0
2023-10-03 15:00:00,69.34,69.35,69.26,69.31,32263.0,64.513,64.5223,64.4386,64.4851,32263.0
2023-10-03 15:05:00,69.3,69.3,69.2,69.23,33292.0,64.4758,64.4758,64.3828,64.4107,33292.0
2023-10-03 15:10:00,69.23,69.23,69.17,69.22,23568.0,64.4107,64.4107,64.3549,64.4014,23568.0
2023-10-03 15:15:00,69.22,69.3,69.21,69.24,31233.0,64.4014,64.4758,64.3921,64.42,31233.0
2023-10-03 15:20:00,69.26,69.35,69.25,69.35,25768.0,64.4386,64.5223,64.4293,64.5223,25768.0
2023-10-03 15:25:00,69.34,69.35,69.28,69.28,34120.0,64.513,64.5223,64.4572,64.4572,34120.0
2023-10-03 15:30:00,69.29,69.3,69.24,69.25,40396.0,64.4665,64.4758,64.42,64.4293,40396.0
2023-10-03 15:35:00,69.25,69.3,69.23,69.29,48294.0,64.4293,64.4758,64.4107,64.4665,48294.0
2023-10-03 15:40:00,69.3,69.42,69.27,69.42,62875.0,64.4758,64.5875,64.4479,64.5875,62875.0
2023-10-03 15:45:00,69.42,69.43,69.3,69.32,94155.0,64.5875,64.5968,64.4758,64.4944,94155.0
2023-10-03 15:50:00,69.32,69.38,69.25,69.27,99597.0,64.4944,64.5503,64.4293,64.4479,99597.0
2023-10-03 15:55:00,69.27,69.29,69.19,69.26,252892.0,64.4479,64.4665,64.3735,64.4386,252892.0
2023-10-04 09:30:00,69.2,69.42,69.14,69.17,75583.0,64.3828,64.5875,64.327,64.3549,75583.0
2023-10-04 09:35:00,69.17,69.17,68.89,69.08,30463.0,64.3549,64.3549,64.0944,64.2711,30463.0
2023-10-04 09:40:00,69.09,69.15,68.83,68.84,41339.0,64.2804,64.3363,64.0385,64.0478,41339.0
2023-10-04 09:45:00,68.84,68.92,68.63,68.7,43056.0,64.0478,64.1223,63.8525,63.9176,43056.0
2023-10-04 09:50:00,68.71,68.87,68.69,68.76,33626.0,63.9269,64.0758,63.9083,63.9734,33626.0
2023-10-04 09:55:00,68.74,68.89,68.74,68.77,33761.0,63.9548,64.0944,63.9548,63.9827,33761.0
2023-10-04 10:00:00,68.76,68.8,68.65,68.7,49192.0,63.9734,64.0106,63.8711,63.9176,49192.0
2023-10-04 10:05:00,68.7,68.72,68.5,68.59,42091.0,63.9176,63.9362,63.7315,63.8152,42091.0
2023-10-04 10:10:00,68.61,68.65,68.57,68.61,19323.0,63.8339,63.8711,63.7966,63.8339,19323.0
2023-10-04 10:15:00,68.6,68.64,68.54,68.57,28220.0,63.8246,63.8618,63.7687,63.7966,28220.0
2023-10-04 10:20:00,68.57,68.58,68.34,68.38,49672.0,63.7966,63.8059,63.5827,63.6199,49672.0
2023-10-04 10:25:00,68.37,68.44,68.3,68.38,105306.0,63.6106,63.6757,63.5454,63.6199,105306.0
2023-10-04 10:30:00,68.38,68.51,68.34,68.42,40542.0,63.6199,63.7408,63.5827,63.6571,40542.0
2023-10-04 10:35:00,68.42,68.51,68.39,68.4,45525.0,63.6571,63.7408,63.6292,63.6385,45525.0
2023-10-04 10:40:00,68.39,68.43,68.27,68.27,44722.0,63.6292,63.6664,63.5175,63.5175,44722.0
2023-10-04 10:45:00,68.26,68.32,68.14,68.15,44049.0,63.5082,63.564,63.3966,63.4059,44049.0
2023-10-04 10:50:00,68.15,68.37,68.14,68.36,63252.0,63.4059,63.6106,63.3966,63.6013,63252.0
2023-10-04 10:55:00,68.36,68.39,68.28,68.3,35150.0,63.6013,63.6292,63.5268,63.5454,35150.0
2023-10-04 11:00:00,68.31,68.43,68.3,68.39,21590.0,63.5547,63.6664,63.5454,63.6292,21590.0
2023-10-04 11:05:00,68.4,68.45,68.38,68.4,49852.0,63.6385,63.685,63.6199,63.6385,49852.0
2023-10-04 11:10:00,68.42,68.5,68.39,68.4,23791.0,63.6571,63.7315,63.6292,63.6385,23791.0
2023-10-04 11:15:00,68.4,68.43,68.35,68.41,36697.0,63.6385,63.6664,63.592,63.6478,36697.0
2023-10-04 11:20:00,68.42,68.43,68.24,68.28,36004.0,63.6571,63.6664,63.4896,63.5268,36004.0
2023-10-04 11:25:00,68.28,68.39,68.27,68.39,26367.0,63.5268,63.6292,63.5175,63.6292,26367.0
2023-10-04 11:30:00,68.4,68.43,68.3,68.4,27758.0,63.6385,63.6664,63.5454,63.6385,27758.0
2023-10-04 11:35:00,68.4,68.46,68.37,68.43,25521.0,63.6385,63.6943,63.6106,63.6664,25521.0
2023-10-04 11:40:00,68.43,68.48,68.36,68.47,32069.0,63.6664,63.7129,63.6013,63.7036,32069.0
2023-10-04 11:45:00,68.48,68.59,68.45,68.51,80524.0,63.7129,63.8152,63.685,63.7408,80524.0
2023-10-04 11:50:00,68.53,68.55,68.46,68.53,29167.0,63.7594,63.778,63.6943,63.7594,29167.0
2023-10-04 11:55:00,68.53,68.53,68.45,68.5,46442.0,63.7594,63.7594,63.685,63.7315,46442.0
2023-10-04 12:00:00,68.5,68.54,68.45,68.47,38915.0,63.7315,63.7687,63.685,63.7036,38915.0
2023-10-04 12:05:00,68.46,68.52,68.45,68.47,25685.0,63.6943,63.7501,63.685,63.7036,25685.0
2023-10-04 12:10:00,68.48,68.55,68.48,68.52,36650.0,63.7129,63.778,63.7129,63.7501,36650.0
2023-10-04 12:15:00,68.51,68.62,68.48,68.6,37457.0,63.7408,63.8432,63.7129,63.8246,37457.0
2023-10-04 12:20:00,68.59,68.65,68.53,68.58,41978.0,63.8152,63.8711,63.7594,63.8059,41978.0
2023-10-04 12:25:00,68.58,68.6,68.51,68.56,52806.0,63.8059,63.8246,63.7408,63.7873,52806.0
2023-10-04 12:30:00,68.56,68.73,68.56,68.73,59813.0,63.7873,63.9455,63.7873,63.9455,59813.0
2023-10-04 12:35:00,68.73,68.73,68.61,68.61,41812.0,63.9455,63.9455,63.8339,63.8339,41812.0
2023-10-04 12:40:00,68.62,68.63,68.55,68.55,36257.0,63.8432,63.8525,63.778,63.778,36257.0
2023-10-04 12:45:00,68.56,68.57,68.5,68.53,22304.0,63.7873,63.7966,63.7315,63.7594,22304.0
2023-10-04 12:50:00,68.53,68.53,68.43,68.44,25466.0,63.7594,63.7594,63.6664,63.6757,25466.0
2023-10-04 12:55:00,68.44,68.45,68.36,68.42,17755.0,63.6757,63.685,63.6013,63.6571,17755.0
2023-10-04 13:00:00,68.42,68.45,68.35,68.35,18903.0,63.6571,63.685,63.592,63.592,18903.0
2023-10-04 13:05:00,68.35,68.36,68.31,68.34,35797.0,63.592,63.6013,63.5547,63.5827,35797.0
2023-10-04 13:10:00,68.35,68.44,68.33,68.36,35359.0,63.592,63.6757,63.5733,63.6013,35359.0
2023-10-04 13:15:00,68.36,68.37,68.3,68.31,37637.0,63.6013,63.6106,63.5454,63.5547,37637.0
2023-10-04 13:20:00,68.3,68.43,68.3,68.39,18354.0,63.5454,63.6664,63.5454,63.6292,18354.0
2023-10-04 13:25:00,68.39,68.39,68.33,68.33,25230.0,63.6292,63.6292,63.5733,63.5733,25230.0
2023-10-04 13:30:00,68.32,68.33,68.3,68.33,40696.0,63.564,63.5733,63.5454,63.5733,40696.0
2023-10-04 13:35:00,68.33,68.38,68.22,68.24,41760.0,63.5733,63.6199,63.471,63.4896,41760.0
2023-10-04 13:40:00,68.24,68.24,68.17,68.23,30057.0,63.4896,63.4896,63.4245,63.4803,30057.0
2023-10-04 13:45:00,68.24,68.24,68.19,68.2,21287.0,63.4896,63.4896,63.4431,63.4524,21287.0
2023-10-04 13:50:00,68.2,68.21,68.15,68.19,34274.0,63.4524,63.4617,63.4059,63.4431,34274.0
2023-10-04 13:55:00,68.18,68.26,68.15,68.25,23489.0,63.4338,63.5082,63.4059,63.4989,23489.0
2023-10-04 14:00:00,68.27,68.28,68.18,68.26,44980.0,63.5175,63.5268,63.4338,63.5082,44980.0
2023-10-04 14:05:00,68.27,68.27,68.17,68.2,27805.0,63.5175,63.5175,63.4245,63.4524,27805.0
2023-10-04 14:10:00,68.18,68.23,68.16,68.19,65052.0,63.4338,63.4803,63.4152,63.4431,65052.0
2023-10-04 14:15:00,68.2,68.21,68.13,68.18,42451.0,63.4524,63.4617,63.3873,63.4338,42451.0
2023-10-04 14:20:00,68.19,68.22,68.09,68.11,28638.0,63.4431,63.471,63.3501,63.3687,28638.0
2023-10-04 14:25:00,68.12,68.21,68.12,68.19,19498.0,63.378,63.4617,63.378,63.4431,19498.0
2023-10-04 14:30:00,68.2,68.26,68.16,68.19,30714.0,63.4524,63.5082,63.4152,63.4431,30714.0
2023-10-04 14:35:00,68.18,68.23,68.16,68.23,22511.0,63.4338,63.4803,63.4152,63.4803,22511.0
2023-10-04 14:40:00,68.22,68.22,68.17,68.21,15502.0,63.471,63.471,63.4245,63.4617,15502.0
2023-10-04 14:45:00,68.2,68.34,68.19,68.31,33925.0,63.4524,63.5827,63.4431,63.5547,33925.0
2023-10-04 14:50:00,68.31,68.32,68.25,68.27,40212.0,63.5547,63.564,63.4989,63.5175,40212.0
2023-10-04 14:55:00,68.27,68.33,68.26,68.31,47539.0,63.5175,63.5733,63.5082,63.5547,47539.0
2023-10-04 15:00:00,68.31,68.38,68.31,68.37,42861.0,63.5547,63.6199,63.5547,63.6106,42861.0
2023-10-04 15:05:00,68.37,68.46,68.36,68.46,20971.0,63.6106,63.6943,63.6013,63.6943,20971.0
2023-10-04 15:10:00,68.45,68.54,68.44,68.5,42571.0,63.685,63.7687,63.6757,63.7315,42571.0
2023-10-04 15:15:00,68.5,68.63,68.5,68.59,40027.0,63.7315,63.8525,63.7315,63.8152,40027.0
2023-10-04 15:20:00,68.57,68.64,68.56,68.64,28111.0,63.7966,63.8618,63.7873,63.8618,28111.0
2023-10-04 15:25:00,68.63,68.73,68.62,68.72,101445.0,63.8525,63.9455,63.8432,63.9362,101445.0
2023-10-04 15:30:00,68.73,68.82,68.68,68.81,122658.0,63.9455,64.0292,63.899,64.0199,122658.0
2023-10-04 15:35:00,68.81,68.95,68.79,68.94,101991.0,64.0199,64.1502,64.0013,64.1409,101991.0
2023-10-04 15:40:00,68.93,68.98,68.86,68.92,198089.0,64.1316,64.1781,64.0665,64.1223,198089.0
2023-10-04 15:45:00,68.92,68.95,68.82,68.88,126332.0,64.1223,64.1502,64.0292,64.0851,126332.0
2023-10-04 15:50:00,68.88,69.04,68.79,69.04,144848.0,64.0851,64.2339,64.0013,64.2339,144848.0
2023-10-04 15:55:00,69.04,69.06,68.97,68.97,328042.0,64.2339,64.2525,64.1688,64.1688,328042.0
2023-10-05 09:30:00,68.56,69.38,68.56,69.34,79641.0,63.7873,64.5503,63.7873,64.513,79641.0
2023-10-05 09:35:00,69.34,69.53,69.25,69.38,47564.0,64.513,64.6898,64.4293,64.5503,47564.0
2023-10-05 09:40:00,69.4,69.43,69.15,69.16,54674.0,64.5689,64.5968,64.3363,64.3456,54674.0
2023-10-05 09:45:00,69.17,69.29,69.16,69.2,28134.0,64.3549,64.4665,64.3456,64.3828,28134.0
2023-10-05 09:50:00,69.22,69.34,69.22,69.32,20952.0,64.4014,64.513,64.4014,64.4944,20952.0
2023-10-05 09:55:00,69.31,69.38,69.25,69.38,26388.0,64.4851,64.5503,64.4293,64.5503,26388.0
2023-10-05 10:00:00,69.38,69.4,69.24,69.26,25714.0,64.5503,64.5689,64.42,64.4386,25714.0
2023-10-05 10:05:00,69.25,69.27,69.19,69.27,10855.0,64.4293,64.4479,64.3735,64.4479,10855.0
2023-10-05 10:10:00,69.25,69.33,69.2,69.33,27175.0,64.4293,64.5037,64.3828,64.5037,27175.0
2023-10-05 10:15:00,69.32,69.32,69.23,69.29,21139.0,64.4944,64.4944,64.4107,64.4665,21139.0
2023-10-05 10:20:00,69.31,69.39,69.29,69.34,27659.0,64.4851,64.5596,64.4665,64.513,27659.0
2023-10-05 10:25:00,69.35,69.43,69.3,69.34,18534.0,64.5223,64.5968,64.4758,64.513,18534.0
2023-10-05 10:30:00,69.34,69.36,69.22,69.23,15436.0,64.513,64.5316,64.4014,64.4107,15436.0
2023-10-05 10:35:00,69.23,69.26,69.18,69.23,29838.0,64.4107,64.4386,64.3642,64.4107,29838.0
2023-10-05 10:40:00,69.22,69.4,69.2,69.4,47229.0,64.4014,64.5689,64.3828,64.5689,47229.0
2023-10-05 10:45:00,69.4,69.48,69.36,69.43,50534.0,64.5689,64.6433,64.5316,64.5968,50534.0
2023-10-05 10:50:00,69.43,69.46,69.37,69.46,54590.0,64.5968,64.6247,64.541,64.6247,54590.0
2023-10-05 10:55:00,69.45,69.49,69.43,69.46,46032.0,64.6154,64.6526,64.5968,64.6247,46032.0
2023-10-05 11:00:00,69.45,69.46,69.37,69.39,85954.0,64.6154,64.6247,64.541,64.5596,85954.0
2023-10-05 11:05:00,69.4,69.46,69.31,69.36,65428.0,64.5689,64.6247,64.4851,64.5316,65428.0
2023-10-05 11:10:00,69.37,69.52,69.37,69.43,32032.0,64.541,64.6805,64.541,64.5968,32032.0
2023-10-05 11:15:00,69.43,69.47,69.37,69.44,48086.0,64.5968,64.634,64.541,64.6061,48086.0
2023-10-05 11:20:00,69.44,69.5,69.37,69.5,72411.0,64.6061,64.6619,64.541,64.6619,72411.0
2023-10-05 11:25:00,69.49,69.5,69.34,69.39,26489.0,64.6526,64.6619,64.513,64.5596,26489.0
2023-10-05 11:30:00,69.39,69.4,69.17,69.22,33807.0,64.5596,64.5689,64.3549,64.4014,33807.0
2023-10-05 11:35:00,69.22,69.26,69.19,69.2,16814.0,64.4014,64.4386,64.3735,64.3828,16814.0
2023-10-05 11:40:00,69.21,69.22,69.02,69.02,15448.0,64.3921,64.4014,64.2153,64.2153,15448.0
2023-10-05 11:45:00,69.01,69.11,69.0,69.09,36364.0,64.206,64.2991,64.1967,64.2804,36364.0
2023-10-05 11:50:00,69.09,69.13,69.05,69.08,26874.0,64.2804,64.3177,64.2432,64.2711,26874.0
2023-10-05 11:55:00,69.08,69.08,68.96,68.96,49678.0,64.2711,64.2711,64.1595,64.1595,49678.0
2023-10-05 12:00:00,68.96,69.07,68.86,69.03,49343.0,64.1595,64.2618,64.0665,64.2246,49343.0
2023-10-05 12:05:00,69.03,69.1,69.02,69.07,21222.0,64.2246,64.2897,64.2153,64.2618,21222.0
2023-10-05 12:10:00,69.07,69.11,69.04,69.09,19864.0,64.2618,64.2991,64.2339,64.2804,19864.0
2023-10-05 12:15:00,69.09,69.1,68.97,69.04,17318.0,64.2804,64.2897,64.1688,64.2339,17318.0
2023-10-05 12:20:00,69.05,69.12,69.02,69.1,16726.0,64.2432,64.3084,64.2153,64.2897,16726.0
2023-10-05 12:25:00,69.09,69.15,69.08,69.13,20311.0,64.2804,64.3363,64.2711,64.3177,20311.0
2023-10-05 12:30:00,69.15,69.16,69.01,69.01,34637.0,64.3363,64.3456,64.206,64.206,34637.0
2023-10-05 12:35:00,69.0,69.1,69.0,69.03,26418.0,64.1967,64.2897,64.1967,64.2246,26418.0
2023-10-05 12:40:00,69.02,69.02,68.94,68.97,20029.0,64.2153,64.2153,64.1409,64.1688,20029.0
2023-10-05 12:45:00,68.97,69.03,68.95,68.99,21486.0,64.1688,64.2246,64.1502,64.1874,21486.0
2023-10-05 12:50:00,68.99,69.12,68.99,69.1,33539.0,64.1874,64.3084,64.1874,64.2897,33539.0
2023-10-05 12:55:00,69.1,69.17,69.1,69.17,17872.0,64.2897,64.3549,64.2897,64.3549,17872.0
2023-10-05 13:00:00,69.19,69.21,69.1,69.11,25834.0,64.3735,64.3921,64.2897,64.2991,25834.0
2023-10-05 13:05:00,69.11,69.14,69.09,69.13,22768.0,64.2991,64.327,64.2804,64.3177,22768.0
2023-10-05 13:10:00,69.13,69.26,69.12,69.26,12241.0,64.3177,64.4386,64.3084,64.4386,12241.0
2023-10-05 13:15:00,69.25,69.28,69.23,69.23,27966.0,64.4293,64.4572,64.4107,64.4107,27966.0
2023-10-05 13:20:00,69.23,69.31,69.19,69.31,31518.0,64.4107,64.4851,64.3735,64.4851,31518.0
2023-10-05 13:25:00,69.3,69.31,69.22,69.26,21226.0,64.4758,64.4851,64.4014,64.4386,21226.0
2023-10-05 13:30:00,69.27,69.41,69.18,69.39,46092.0,64.4479,64.5782,64.3642,64.5596,46092.0
2023-10-05 13:35:00,69.4,69.46,69.39,69.39,36866.0,64.5689,64.6247,64.5596,64.5596,36866.0
2023-10-05 13:40:00,69.39,69.48,69.39,69.48,15112.0,64.5596,64.6433,64.5596,64.6433,15112.0
2023-10-05 13:45:00,69.49,69.5,69.43,69.44,22858.0,64.6526,64.6619,64.5968,64.6061,22858.0
2023-10-05 13:50:00,69.43,69.49,69.42,69.44,23556.0,64.5968,64.6526,64.5875,64.6061,23556.0
2023-10-05 13:55:00,69.44,69.46,69.38,69.42,28743.0,64.6061,64.6247,64.5503,64.5875,28743.0
2023-10-05 14:00:00,69.42,69.48,69.41,69.45,20965.0,64.5875,64.6433,64.5782,64.6154,20965.0
2023-10-05 14:05:00,69.44,69.44,69.4,69.43,18155.0,64.6061,64.6061,64.5689,64.5968,18155.0
2023-10-05 14:10:00,69.44,69.46,69.4,69.41,28767.0,64.6061,64.6247,64.5689,64.5782,28767.0
2023-10-05 14:15:00,69.41,69.46,69.41,69.43,23183.0,64.5782,64.6247,64.5782,64.5968,23183.0
2023-10-05 14:20:00,69.44,69.45,69.38,69.45,20822.0,64.6061,64.6154,64.5503,64.6154,20822.0
2023-10-05 14:25:00,69.45,69.52,69.44,69.51,20103.0,64.6154,64.6805,64.6061,64.6712,20103.0
2023-10-05 14:30:00,69.52,69.63,69.51,69.62,29999.0,64.6805,64.7829,64.6712,64.7735,29999.0
2023-10-05 14:35:00,69.63,69.65,69.56,69.64,30688.0,64.7829,64.8015,64.7177,64.7922,30688.0
2023-10-05 14:40:00,69.65,69.68,69.57,69.61,25807.0,64.8015,64.8294,64.727,64.7642,25807.0
2023-10-05 14:45:00,69.61,69.65,69.6,69.6,18577.0,64.7642,64.8015,64.7549,64.7549,18577.0
2023-10-05 14:50:00,69.59,69.62,69.56,69.61,20904.0,64.7456,64.7735,64.7177,64.7642,20904.0
2023-10-05 14:55:00,69.59,69.61,69.56,69.58,19427.0,64.7456,64.7642,64.7177,64.7363,19427.0
2023-10-05 15:00:00,69.58,69.64,69.56,69.6,34623.0,64.7363,64.7922,64.7177,64.7549,34623.0
2023-10-05 15:05:00,69.61,69.63,69.58,69.59,20488.0,64.7642,64.7829,64.7363,64.7456,20488.0
2023-10-05 15:10:00,69.58,69.58,69.48,69.5,21538.0,64.7363,64.7363,64.6433,64.6619,21538.0
2023-10-05 15:15:00,69.5,69.55,69.48,69.53,44333.0,64.6619,64.7084,64.6433,64.6898,44333.0
2023-10-05 15:20:00,69.53,69.59,69.52,69.58,37692.0,64.6898,64.7456,64.6805,64.7363,37692.0
2023-10-05 15:25:00,69.58,69.65,69.58,69.65,30386.0,64.7363,64.8015,64.7363,64.8015,30386.0
2023-10-05 15:30:00,69.65,69.72,69.64,69.67,47093.0,64.8015,64.8666,64.7922,64.8201,47093.0
2023-10-05 15:35:00,69.67,69.71,69.65,69.67,42192.0,64.8201,64.8573,64.8015,64.8201,42192.0
2023-10-05 15:40:00,69.67,69.74,69.66,69.73,57846.0,64.8201,64.8852,64.8108,64.8759,57846.0
2023-10-05 15:45:00,69.73,69.78,69.71,69.76,58397.0,64.8759,64.9224,64.8573,64.9038,58397.0
2023-10-05 15:50:00,69.75,69.77,69.7,69.75,106033.0,64.8945,64.9131,64.848,64.8945,106033.0
2023-10-05 15:55:00,69.74,69.81,69.69,69.75,302819.0,64.8852,64.9503,64.8387,64.8945,302819.0
2023-10-06 09:30:00,69.54,69.69,69.18,69.23,58427.0,64.6991,64.8387,64.3642,64.4107,58427.0
2023-10-06 09:35:00,69.25,69.27,69.16,69.23,30546.0,64.4293,64.4479,64.3456,64.4107,30546.0
2023-10-06 09:40:00,69.23,69.46,69.19,69.2,46527.0,64.4107,64.6247,64.3735,64.3828,46527.0
2023-10-06 09:45:00,69.21,69.33,69.14,69.32,51666.0,64.3921,64.5037,64.327,64.4944,51666.0
2023-10-06 09:50:00,69.34,69.44,69.27,69.39,49378.0,64.513,64.6061,64.4479,64.5596,49378.0
2023-10-06 09:55:00,69.39,69.53,69.29,69.49,33485.0,64.5596,64.6898,64.4665,64.6526,33485.0
2023-10-06 10:00:00,69.49,69.55,69.37,69.37,27952.0,64.6526,64.7084,64.541,64.541,27952.0
2023-10-06 10:05:00,69.37,69.38,69.27,69.28,37444.0,64.541,64.5503,64.4479,64.4572,37444.0
2023-10-06 10:10:00,69.26,69.37,69.16,69.34,42449.0,64.4386,64.541,64.3456,64.513,42449.0
2023-10-06 10:15:00,69.34,69.4,69.26,69.3,25126.0,64.513,64.5689,64.4386,64.4758,25126.0
2023-10-06 10:20:00,69.3,69.54,69.26,69.54,23405.0,64.4758,64.6991,64.4386,64.6991,23405.0
2023-10-06 10:25:00,69.54,69.57,69.41,69.47,29990.0,64.6991,64.727,64.5782,64.634,29990.0
2023-10-06 10:30:00,69.48,69.62,69.48,69.51,33497.0,64.6433,64.7735,64.6433,64.6712,33497.0
2023-10-06 10:35:00,69.52,69.66,69.48,69.62,41680.0,64.6805,64.8108,64.6433,64.7735,41680.0
2023-10-06 10:40:00,69.62,69.76,69.62,69.64,46226.0,64.7735,64.9038,64.7735,64.7922,46226.0
2023-10-06 10:45:00,69.63,69.68,69.42,69.49,37076.0,64.7829,64.8294,64.5875,64.6526,37076.0
2023-10-06 10:50:00,69.49,69.5,69.4,69.4,24670.0,64.6526,64.6619,64.5689,64.5689,24670.0
2023-10-06 10:55:00,69.41,69.59,69.39,69.57,20964.0,64.5782,64.7456,64.5596,64.727,20964.0
2023-10-06 11:00:00,69.56,69.68,69.55,69.68,22551.0,64.7177,64.8294,64.7084,64.8294,22551.0
2023-10-06 11:05:00,69.68,69.86,69.64,69.85,33488.0,64.8294,64.9968,64.7922,64.9875,33488.0
2023-10-06 11:10:00,69.85,69.92,69.77,69.77,59659.0,64.9875,65.0527,64.9131,64.9131,59659.0
2023-10-06 11:15:00,69.76,69.9,69.75,69.85,40295.0,64.9038,65.0341,64.8945,64.9875,40295.0
2023-10-06 11:20:00,69.86,69.92,69.83,69.9,20826.0,64.9968,65.0527,64.9689,65.0341,20826.0
2023-10-06 11:25:00,69.91,70.17,69.89,70.17,70284.0,65.0434,65.2853,65.0248,65.2853,70284.0
2023-10-06 11:30:00,70.16,70.25,70.14,70.18,33909.0,65.276,65.3597,65.2573,65.2946,33909.0
2023-10-06 11:35:00,70.17,70.24,70.14,70.2,23261.0,65.2853,65.3504,65.2573,65.3132,23261.0
2023-10-06 11:40:00,70.19,70.31,70.17,70.23,21306.0,65.3039,65.4155,65.2853,65.3411,21306.0
2023-10-06 11:45:00,70.25,70.34,70.2,70.34,28426.0,65.3597,65.4434,65.3132,65.4434,28426.0
2023-10-06 11:50:00,70.34,70.37,70.24,70.34,25765.0,65.4434,65.4713,65.3504,65.4434,25765.0
2023-10-06 11:55:00,70.35,70.49,70.32,70.49,35485.0,65.4527,65.583,65.4248,65.583,35485.0
2023-10-06 12:00:00,70.49,70.52,70.33,70.34,45941.0,65.583,65.6109,65.4341,65.4434,45941.0
2023-10-06 12:05:00,70.34,70.38,70.29,70.34,45596.0,65.4434,65.4806,65.3969,65.4434,45596.0
2023-10-06 12:10:00,70.33,70.33,70.14,70.15,40381.0,65.4341,65.4341,65.2573,65.2667,40381.0
2023-10-06 12:15:00,70.16,70.21,70.12,70.18,24633.0,65.276,65.3225,65.2387,65.2946,24633.0
2023-10-06 12:20:00,70.17,70.19,70.08,70.13,36082.0,65.2853,65.3039,65.2015,65.248,36082.0
2023-10-06 12:25:00,70.13,70.16,70.08,70.09,38120.0,65.248,65.276,65.2015,65.2108,38120.0
2023-10-06 12:30:00,70.09,70.09,69.93,69.94,27008.0,65.2108,65.2108,65.062,65.0713,27008.0
2023-10-06 12:35:00,69.94,69.99,69.86,69.88,16807.0,65.0713,65.1178,64.9968,65.0154,16807.0
2023-10-06 12:40:00,69.89,69.96,69.88,69.93,15250.0,65.0248,65.0899,65.0154,65.062,15250.0
2023-10-06 12:45:00,69.94,70.0,69.91,69.98,28558.0,65.0713,65.1271,65.0434,65.1085,28558.0
2023-10-06 12:50:00,70.0,70.02,69.89,69.92,21238.0,65.1271,65.1457,65.0248,65.0527,21238.0
2023-10-06 12:55:00,69.92,69.98,69.91,69.95,14903.0,65.0527,65.1085,65.0434,65.0806,14903.0
2023-10-06 13:00:00,69.95,70.01,69.93,69.95,27402.0,65.0806,65.1364,65.062,65.0806,27402.0
2023-10-06 13:05:00,69.97,70.03,69.93,69.97,20102.0,65.0992,65.155,65.062,65.0992,20102.0
2023-10-06 13:10:00,69.95,69.97,69.85,69.97,20215.0,65.0806,65.0992,64.9875,65.0992,20215.0
2023-10-06 13:15:00,69.96,69.99,69.91,69.92,22550.0,65.0899,65.1178,65.0434,65.0527,22550.0
2023-10-06 13:20:00,69.93,70.04,69.89,70.01,35025.0,65.062,65.1643,65.0248,65.1364,35025.0
2023-10-06 13:25:00,70.02,70.07,70.01,70.04,17687.0,65.1457,65.1922,65.1364,65.1643,17687.0
2023-10-06 13:30:00,70.03,70.15,70.02,70.09,32763.0,65.155,65.2667,65.1457,65.2108,32763.0
2023-10-06 13:35:00,70.09,70.1,69.9,69.95,22367.0,65.2108,65.2201,65.0341,65.0806,22367.0
2023-10-06 13:40:00,69.97,70.02,69.93,69.96,24201.0,65.0992,65.1457,65.062,65.0899,24201.0
2023-10-06 13:45:00,69.96,70.02,69.93,69.99,22420.0,65.0899,65.1457,65.062,65.1178,22420.0
2023-10-06 13:50:00,69.99,70.0,69.86,69.88,20826.0,65.1178,65.1271,64.9968,65.0154,20826.0
2023-10-06 13:55:00,69.87,69.89,69.86,69.87,23275.0,65.0061,65.0248,64.9968,65.0061,23275.0
2023-10-06 14:00:00,69.87,69.87,69.81,69.86,20436.0,65.0061,65.0061,64.9503,64.9968,20436.0
2023-10-06 14:05:00,69.85,69.86,69.8,69.85,27867.0,64.9875,64.9968,64.941,64.9875,27867.0
2023-10-06 14:10:00,69.85,69.88,69.82,69.83,16801.0,64.9875,65.0154,64.9596,64.9689,16801.0
2023-10-06 14:15:00,69.81,69.85,69.8,69.85,17097.0,64.9503,64.9875,64.941,64.9875,17097.0
2023-10-06 14:20:00,69.85,69.92,69.85,69.91,13992.0,64.9875,65.0527,64.9875,65.0434,13992.0
2023-10-06 14:25:00,69.91,70.02,69.9,70.02,16438.0,65.0434,65.1457,65.0341,65.1457,16438.0
2023-10-06 14:30:00,70.02,70.06,70.01,70.04,21449.0,65.1457,65.1829,65.1364,65.1643,21449.0
2023-10-06 14:35:00,70.05,70.14,70.03,70.14,27082.0,65.1736,65.2573,65.155,65.2573,27082.0
2023-10-06 14:40:00,70.14,70.2,70.13,70.19,27127.0,65.2573,65.3132,65.248,65.3039,27127.0
2023-10-06 14:45:00,70.19,70.21,70.13,70.15,24385.0,65.3039,65.3225,65.248,65.2667,24385.0
2023-10-06 14:50:00,70.14,70.15,70.11,70.13,18145.0,65.2573,65.2667,65.2294,65.248,18145.0
2023-10-06 14:55:00,70.12,70.14,70.04,70.1,30139.0,65.2387,65.2573,65.1643,65.2201,30139.0
2023-10-06 15:00:00,70.09,70.11,70.01,70.01,14005.0,65.2108,65.2294,65.1364,65.1364,14005.0
2023-10-06 15:05:00,70.02,70.08,69.99,70.07,19230.0,65.1457,65.2015,65.1178,65.1922,19230.0
2023-10-06 15:10:00,70.08,70.08,70.01,70.04,17604.0,65.2015,65.2015,65.1364,65.1643,17604.0
2023-10-06 15:15:00,70.05,70.06,69.99,70.03,28514.0,65.1736,65.1829,65.1178,65.155,28514.0
2023-10-06 15:20:00,70.03,70.03,69.97,70.0,19070.0,65.155,65.155,65.0992,65.1271,19070.0
2023-10-06 15:25:00,70.0,70.01,69.94,69.97,47029.0,65.1271,65.1364,65.0713,65.0992,47029.0
2023-10-06 15:30:00,69.97,70.01,69.92,69.96,61744.0,65.0992,65.1364,65.0527,65.0899,61744.0
2023-10-06 15:35:00,69.95,70.03,69.95,70.0,65585.0,65.0806,65.155,65.0806,65.1271,65585.0
2023-10-06 15:40:00,70.0,70.04,69.98,70.04,38888.0,65.1271,65.1643,65.1085,65.1643,38888.0
2023-10-06 15:45:00,70.03,70.06,69.99,70.03,57822.0,65.155,65.1829,65.1178,65.155,57822.0
2023-10-06 15:50:00,70.02,70.03,69.92,69.93,119117.0,65.1457,65.155,65.0527,65.062,119117.0
2023-10-06 15:55:00,69.94,70.0,69.89,69.9,203670.0,65.0713,65.1271,65.0248,65.0341,203670.0
2023-10-09 09:30:00,69.8,70.54,69.78,70.54,95550.0,64.941,65.6295,64.9224,65.6295,95550.0
2023-10-09 09:35:00,70.54,70.59,70.25,70.32,44205.0,65.6295,65.676,65.3597,65.4248,44205.0
2023-10-09 09:40:00,70.31,70.46,70.25,70.35,51200.0,65.4155,65.5551,65.3597,65.4527,51200.0
2023-10-09 09:45:00,70.36,70.52,70.3,70.51,52444.0,65.462,65.6109,65.4062,65.6016,52444.0
2023-10-09 09:50:00,70.51,70.6,70.43,70.54,41470.0,65.6016,65.6853,65.5272,65.6295,41470.0
2023-10-09 09:55:00,70.53,70.9,70.53,70.83,60775.0,65.6202,65.9644,65.6202,65.8993,60775.0
2023-10-09 10:00:00,70.83,70.96,70.75,70.76,65578.0,65.8993,66.0203,65.8249,65.8342,65578.0
2023-10-09 10:05:00,70.75,70.75,70.63,70.72,77410.0,65.8249,65.8249,65.7132,65.797,77410.0
2023-10-09 10:10:00,70.72,70.79,70.69,70.74,55913.0,65.797,65.8621,65.7691,65.8156,55913.0
2023-10-09 10:15:00,70.73,70.87,70.71,70.79,70585.0,65.8063,65.9365,65.7877,65.8621,70585.0
2023-10-09 10:20:00,70.78,70.78,70.41,70.42,37035.0,65.8528,65.8528,65.5086,65.5179,37035.0
2023-10-09 10:25:00,70.42,70.43,70.29,70.29,78584.0,65.5179,65.5272,65.3969,65.3969,78584.0
2023-10-09 10:30:00,70.31,70.38,70.2,70.2,27803.0,65.4155,65.4806,65.3132,65.3132,27803.0
2023-10-09 10:35:00,70.2,70.31,70.15,70.24,32018.0,65.3132,65.4155,65.2667,65.3504,32018.0
2023-10-09 10:40:00,70.25,70.35,70.24,70.33,32027.0,65.3597,65.4527,65.3504,65.4341,32027.0
2023-10-09 10:45:00,70.32,70.36,70.23,70.23,31834.0,65.4248,65.462,65.3411,65.3411,31834.0
2023-10-09 10:50:00,70.24,70.25,70.12,70.17,41404.0,65.3504,65.3597,65.2387,65.2853,41404.0
2023-10-09 10:55:00,70.19,70.21,70.09,70.12,27012.0,65.3039,65.3225,65.2108,65.2387,27012.0
2023-10-09 11:00:00,70.13,70.23,70.11,70.23,33769.0,65.248,65.3411,65.2294,65.3411,33769.0
2023-10-09 11:05:00,70.24,70.26,70.19,70.23,28397.0,65.3504,65.369,65.3039,65.3411,28397.0
2023-10-09 11:10:00,70.24,70.31,70.18,70.28,24173.0,65.3504,65.4155,65.2946,65.3876,24173.0
2023-10-09 11:15:00,70.28,70.36,70.27,70.34,32592.0,65.3876,65.462,65.3783,65.4434,32592.0
2023-10-09 11:20:00,70.35,70.39,70.28,70.28,25920.0,65.4527,65.4899,65.3876,65.3876,25920.0
2023-10-09 11:25:00,70.28,70.31,70.26,70.28,20794.0,65.3876,65.4155,65.369,65.3876,20794.0
2023-10-09 11:30:00,70.3,70.3,70.16,70.22,32288.0,65.4062,65.4062,65.276,65.3318,32288.0
2023-10-09 11:35:00,70.23,70.25,70.18,70.22,32738.0,65.3411,65.3597,65.2946,65.3318,32738.0
2023-10-09 11:40:00,70.23,70.23,70.18,70.21,24167.0,65.3411,65.3411,65.2946,65.3225,24167.0
2023-10-09 11:45:00,70.21,70.28,70.14,70.17,32013.0,65.3225,65.3876,65.2573,65.2853,32013.0
2023-10-09 11:50:00,70.17,70.22,70.16,70.22,22090.0,65.2853,65.3318,65.276,65.3318,22090.0
2023-10-09 11:55:00,70.22,70.33,70.21,70.31,18104.0,65.3318,65.4341,65.3225,65.4155,18104.0
2023-10-09 12:00:00,70.31,70.36,70.29,70.35,34672.0,65.4155,65.462,65.3969,65.4527,34672.0
2023-10-09 12:05:00,70.35,70.47,70.35,70.45,24221.0,65.4527,65.5644,65.4527,65.5458,24221.0
2023-10-09 12:10:00,70.44,70.52,70.44,70.51,23634.0,65.5365,65.6109,65.5365,65.6016,23634.0
2023-10-09 12:15:00,70.5,70.52,70.47,70.51,24920.0,65.5923,65.6109,65.5644,65.6016,24920.0
2023-10-09 12:20:00,70.52,70.54,70.49,70.5,22498.0,65.6109,65.6295,65.583,65.5923,22498.0
2023-10-09 12:25:00,70.5,70.51,70.45,70.46,30948.0,65.5923,65.6016,65.5458,65.5551,30948.0
2023-10-09 12:30:00,70.46,70.52,70.45,70.48,37740.0,65.5551,65.6109,65.5458,65.5737,37740.0
2023-10-09 12:35:00,70.47,70.49,70.42,70.42,58318.0,65.5644,65.583,65.5179,65.5179,58318.0
2023-10-09 12:40:00,70.43,70.47,70.35,70.37,47959.0,65.5272,65.5644,65.4527,65.4713,47959.0
2023-10-09 12:45:00,70.37,70.48,70.33,70.46,71322.0,65.4713,65.5737,65.4341,65.5551,71322.0
2023-10-09 12:50:00,70.47,70.48,70.43,70.45,27690.0,65.5644,65.5737,65.5272,65.5458,27690.0
2023-10-09 12:55:00,70.45,70.47,70.41,70.47,40849.0,65.5458,65.5644,65.5086,65.5644,40849.0
2023-10-09 13:00:00,70.48,70.52,70.46,70.48,28884.0,65.5737,65.6109,65.5551,65.5737,28884.0
2023-10-09 13:05:00,70.48,70.53,70.46,70.5,17219.0,65.5737,65.6202,65.5551,65.5923,17219.0
2023-10-09 13:10:00,70.51,70.56,70.49,70.52,27411.0,65.6016,65.6481,65.583,65.6109,27411.0
2023-10-09 13:15:00,70.52,70.59,70.52,70.56,17799.0,65.6109,65.676,65.6109,65.6481,17799.0
2023-10-09 13:20:00,70.56,70.59,70.53,70.59,37835.0,65.6481,65.676,65.6202,65.676,37835.0
2023-10-09 13:25:00,70.59,70.65,70.58,70.65,35939.0,65.676,65.7318,65.6667,65.7318,35939.0
2023-10-09 13:30:00,70.65,70.72,70.64,70.72,36079.0,65.7318,65.797,65.7225,65.797,36079.0
2023-10-09 13:35:00,70.72,70.78,70.7,70.76,46822.0,65.797,65.8528,65.7784,65.8342,46822.0
2023-10-09 13:40:00,70.76,70.91,70.75,70.89,32340.0,65.8342,65.9737,65.8249,65.9551,32340.0
2023-10-09 13:45:00,70.89,70.91,70.85,70.87,30618.0,65.9551,65.9737,65.9179,65.9365,30618.0
2023-10-09 13:50:00,70.88,70.94,70.87,70.92,34027.0,65.9458,66.0017,65.9365,65.9831,34027.0
2023-10-09 13:55:00,70.93,71.03,70.92,71.03,66768.0,65.9924,66.0854,65.9831,66.0854,66768.0
2023-10-09 14:00:00,71.03,71.09,71.01,71.07,52057.0,66.0854,66.1412,66.0668,66.1226,52057.0
2023-10-09 14:05:00,71.06,71.08,71.0,71.04,29449.0,66.1133,66.1319,66.0575,66.0947,29449.0
2023-10-09 14:10:00,71.05,71.08,71.02,71.03,29703.0,66.104,66.1319,66.0761,66.0854,29703.0
2023-10-09 14:15:00,71.03,71.13,71.02,71.09,47354.0,66.0854,66.1784,66.0761,66.1412,47354.0
2023-10-09 14:20:00,71.09,71.14,71.07,71.13,48639.0,66.1412,66.1877,66.1226,66.1784,48639.0
2023-10-09 14:25:00,71.13,71.19,71.12,71.17,42616.0,66.1784,66.2343,66.1691,66.2156,42616.0
2023-10-09 14:30:00,71.17,71.22,71.15,71.16,61047.0,66.2156,66.2622,66.197,66.2063,61047.0
2023-10-09 14:35:00,71.17,71.2,71.13,71.19,34654.0,66.2156,66.2436,66.1784,66.2343,34654.0
2023-10-09 14:40:00,71.19,71.28,71.16,71.25,44243.0,66.2343,66.318,66.2063,66.2901,44243.0
2023-10-09 14:45:00,71.26,71.26,71.2,71.22,20998.0,66.2994,66.2994,66.2436,66.2622,20998.0
2023-10-09 14:50:00,71.21,71.22,71.15,71.18,33339.0,66.2529,66.2622,66.197,66.225,33339.0
2023-10-09 14:55:00,71.19,71.24,71.12,71.15,64010.0,66.2343,66.2808,66.1691,66.197,64010.0
2023-10-09 15:00:00,71.14,71.15,71.06,71.11,70047.0,66.1877,66.197,66.1133,66.1598,70047.0
2023-10-09 15:05:00,71.11,71.12,71.03,71.03,73077.0,66.1598,66.1691,66.0854,66.0854,73077.0
2023-10-09 15:10:00,71.03,71.08,71.01,71.02,41456.0,66.0854,66.1319,66.0668,66.0761,41456.0
2023-10-09 15:15:00,71.03,71.13,71.0,71.06,70200.0,66.0854,66.1784,66.0575,66.1133,70200.0
2023-10-09 15:20:00,71.07,71.14,71.04,71.12,135332.0,66.1226,66.1877,66.0947,66.1691,135332.0
2023-10-09 15:25:00,71.13,71.17,71.0,71.02,150397.0,66.1784,66.2156,66.0575,66.0761,150397.0
2023-10-09 15:30:00,71.02,71.11,71.01,71.11,65109.0,66.0761,66.1598,66.0668,66.1598,65109.0
2023-10-09 15:35:00,71.1,71.14,71.09,71.11,52414.0,66.1505,66.1877,66.1412,66.1598,52414.0
2023-10-09 15:40:00,71.1,71.1,71.05,71.08,54798.0,66.1505,66.1505,66.104,66.1319,54798.0
2023-10-09 15:45:00,71.07,71.13,71.04,71.13,89192.0,66.1226,66.1784,66.0947,66.1784,89192.0
2023-10-09 15:50:00,71.12,71.21,71.12,71.2,167810.0,66.1691,66.2529,66.1691,66.2436,167810.0
2023-10-09 15:55:00,71.21,71.29,71.17,71.26,318644.0,66.2529,66.3273,66.2156,66.2994,318644.0
2023-10-10 09:30:00,71.15,71.35,70.87,71.32,108639.0,66.197,66.3831,65.9365,66.3552,108639.0
2023-10-10 09:35:00,71.32,71.5,71.28,71.42,77208.0,66.3552,66.5227,66.318,66.4482,77208.0
2023-10-10 09:40:00,71.42,71.5,71.07,71.14,67524.0,66.4482,66.5227,66.1226,66.1877,67524.0
2023-10-10 09:45:00,71.15,71.3,71.09,71.26,40722.0,66.197,66.3366,66.1412,66.2994,40722.0
2023-10-10 09:50:00,71.27,71.31,71.17,71.23,33999.0,66.3087,66.3459,66.2156,66.2715,33999.0
2023-10-10 09:55:00,71.22,71.22,71.06,71.09,33383.0,66.2622,66.2622,66.1133,66.1412,33383.0
2023-10-10 10:00:00,71.1,71.14,71.02,71.09,35071.0,66.1505,66.1877,66.0761,66.1412,35071.0
2023-10-10 10:05:00,71.1,71.27,71.08,71.27,39797.0,66.1505,66.3087,66.1319,66.3087,39797.0
2023-10-10 10:10:00,71.27,71.41,71.24,71.4,24627.0,66.3087,66.4389,66.2808,66.4296,24627.0
2023-10-10 10:15:00,71.39,71.44,71.36,71.39,32919.0,66.4203,66.4669,66.3924,66.4203,32919.0
2023-10-10 10:20:00,71.4,71.53,71.39,71.53,24848.0,66.4296,66.5506,66.4203,66.5506,24848.0
2023-10-10 10:25:00,71.53,71.61,71.53,71.59,24778.0,66.5506,66.625,66.5506,66.6064,24778.0
2023-10-10 10:30:00,71.59,71.62,71.5,71.58,35590.0,66.6064,66.6343,66.5227,66.5971,35590.0
2023-10-10 10:35:00,71.56,71.68,71.53,71.63,24986.0,66.5785,66.6901,66.5506,66.6436,24986.0
2023-10-10 10:40:00,71.62,71.62,71.5,71.5,26623.0,66.6343,66.6343,66.5227,66.5227,26623.0
2023-10-10 10:45:00,71.49,71.53,71.47,71.53,32482.0,66.5134,66.5506,66.4948,66.5506,32482.0
2023-10-10 10:50:00,71.53,71.63,71.47,71.51,24980.0,66.5506,66.6436,66.4948,66.532,24980.0
2023-10-10 10:55:00,71.5,71.5,71.41,71.43,19140.0,66.5227,66.5227,66.4389,66.4575,19140.0
2023-10-10 11:00:00,71.43,71.43,71.37,71.39,22219.0,66.4575,66.4575,66.4017,66.4203,22219.0
2023-10-10 11:05:00,71.39,71.57,71.37,71.52,38010.0,66.4203,66.5878,66.4017,66.5413,38010.0
2023-10-10 11:10:00,71.52,71.58,71.51,71.55,34508.0,66.5413,66.5971,66.532,66.5692,34508.0
2023-10-10 11:15:00,71.57,71.66,71.57,71.63,34717.0,66.5878,66.6715,66.5878,66.6436,34717.0
2023-10-10 11:20:00,71.64,71.65,71.57,71.59,23480.0,66.6529,66.6622,66.5878,66.6064,23480.0
2023-10-10 11:25:00,71.57,71.58,71.5,71.5,27169.0,66.5878,66.5971,66.5227,66.5227,27169.0
2023-10-10 11:30:00,71.51,71.56,71.41,71.55,81659.0,66.532,66.5785,66.4389,66.5692,81659.0
2023-10-10 11:35:00,71.55,71.63,71.53,71.61,20496.0,66.5692,66.6436,66.5506,66.625,20496.0
2023-10-10 11:40:00,71.61,71.71,71.6,71.7,25534.0,66.625,66.7181,66.6157,66.7088,25534.0
2023-10-10 11:45:00,71.7,71.71,71.65,71.69,21772.0,66.7088,66.7181,66.6622,66.6994,21772.0
2023-10-10 11:50:00,71.7,71.74,71.68,71.69,21009.0,66.7088,66.746,66.6901,66.6994,21009.0
2023-10-10 11:55:00,71.7,71.79,71.69,71.78,21313.0,66.7088,66.7925,66.6994,66.7832,21313.0
2023-10-10 12:00:00,71.78,71.83,71.75,71.78,20267.0,66.7832,66.8297,66.7553,66.7832,20267.0
2023-10-10 12:05:00,71.78,71.79,71.75,71.78,24386.0,66.7832,66.7925,66.7553,66.7832,24386.0
2023-10-10 12:10:00,71.78,71.92,71.77,71.91,53946.0,66.7832,66.9134,66.7739,66.9041,53946.0
2023-10-10 12:15:00,71.91,71.92,71.86,71.87,30019.0,66.9041,66.9134,66.8576,66.8669,30019.0
2023-10-10 12:20:00,71.87,71.89,71.83,71.89,33889.0,66.8669,66.8855,66.8297,66.8855,33889.0
2023-10-10 12:25:00,71.88,71.92,71.85,71.91,18253.0,66.8762,66.9134,66.8483,66.9041,18253.0
2023-10-10 12:30:00,71.91,71.96,71.9,71.94,26544.0,66.9041,66.9507,66.8948,66.932,26544.0
2023-10-10 12:35:00,71.94,72.01,71.92,72.0,56937.0,66.932,66.9972,66.9134,66.9879,56937.0
2023-10-10 12:40:00,72.0,72.03,71.94,71.97,33999.0,66.9879,67.0158,66.932,66.96,33999.0
2023-10-10 12:45:00,71.98,72.0,71.94,71.97,27109.0,66.9693,66.9879,66.932,66.96,27109.0
2023-10-10 12:50:00,71.95,71.98,71.9,71.95,52035.0,66.9414,66.9693,66.8948,66.9414,52035.0
2023-10-10 12:55:00,71.95,71.96,71.91,71.91,23979.0,66.9414,66.9507,66.9041,66.9041,23979.0
2023-10-10 13:00:00,71.91,71.92,71.79,71.79,59484.0,66.9041,66.9134,66.7925,66.7925,59484.0
2023-10-10 13:05:00,71.77,71.86,71.75,71.86,28933.0,66.7739,66.8576,66.7553,66.8576,28933.0
2023-10-10 13:10:00,71.87,71.92,71.83,71.92,20432.0,66.8669,66.9134,66.8297,66.9134,20432.0
2023-10-10 13:15:00,71.89,71.98,71.87,71.98,20541.0,66.8855,66.9693,66.8669,66.9693,20541.0
2023-10-10 13:20:00,71.98,72.02,71.91,71.92,37598.0,66.9693,67.0065,66.9041,66.9134,37598.0
2023-10-10 13:25:00,71.92,71.94,71.9,71.93,19647.0,66.9134,66.932,66.8948,66.9227,19647.0
2023-10-10 13:30:00,71.94,71.95,71.85,71.88,32860.0,66.932,66.9414,66.8483,66.8762,32860.0
2023-10-10 13:35:00,71.87,71.88,71.81,71.84,28341.0,66.8669,66.8762,66.8111,66.839,28341.0
2023-10-10 13:40:00,71.84,71.89,71.83,71.88,28038.0,66.839,66.8855,66.8297,66.8762,28038.0
2023-10-10 13:45:00,71.86,71.87,71.77,71.78,34587.0,66.8576,66.8669,66.7739,66.7832,34587.0
2023-10-10 13:50:00,71.78,71.8,71.7,71.7,34499.0,66.7832,66.8018,66.7088,66.7088,34499.0
2023-10-10 13:55:00,71.7,71.79,71.7,71.77,22220.0,66.7088,66.7925,66.7088,66.7739,22220.0
2023-10-10 14:00:00,71.77,71.84,71.76,71.84,65659.0,66.7739,66.839,66.7646,66.839,65659.0
2023-10-10 14:05:00,71.84,71.84,71.79,71.79,33325.0,66.839,66.839,66.7925,66.7925,33325.0
2023-10-10 14:10:00,71.8,71.82,71.78,71.78,33516.0,66.8018,66.8204,66.7832,66.7832,33516.0
2023-10-10 14:15:00,71.78,71.81,71.74,71.81,62204.0,66.7832,66.8111,66.746,66.8111,62204.0
2023-10-10 14:20:00,71.81,71.83,71.78,71.81,28962.0,66.8111,66.8297,66.7832,66.8111,28962.0
2023-10-10 14:25:00,71.81,71.9,71.78,71.85,34067.0,66.8111,66.8948,66.7832,66.8483,34067.0
2023-10-10 14:30:00,71.86,71.94,71.84,71.94,59137.0,66.8576,66.932,66.839,66.932,59137.0
2023-10-10 14:35:00,71.94,71.97,71.82,71.86,27793.0,66.932,66.96,66.8204,66.8576,27793.0
2023-10-10 14:40:00,71.84,71.93,71.84,71.93,44438.0,66.839,66.9227,66.839,66.9227,44438.0
2023-10-10 14:45:00,71.92,71.97,71.89,71.93,71504.0,66.9134,66.96,66.8855,66.9227,71504.0
2023-10-10 14:50:00,71.93,71.95,71.86,71.89,138044.0,66.9227,66.9414,66.8576,66.8855,138044.0
2023-10-10 14:55:00,71.88,71.94,71.84,71.91,180020.0,66.8762,66.932,66.839,66.9041,180020.0
2023-10-10 15:00:00,71.91,71.99,71.83,71.88,114024.0,66.9041,66.9786,66.8297,66.8762,114024.0
2023-10-10 15:05:00,71.88,71.89,71.78,71.79,73111.0,66.8762,66.8855,66.7832,66.7925,73111.0
2023-10-10 15:10:00,71.78,71.79,71.72,71.74,43715.0,66.7832,66.7925,66.7274,66.746,43715.0
2023-10-10 15:15:00,71.74,71.79,71.7,71.73,40665.0,66.746,66.7925,66.7088,66.7367,40665.0
2023-10-10 15:20:00,71.73,71.74,71.65,71.69,60026.0,66.7367,66.746,66.6622,66.6994,60026.0
2023-10-10 15:25:00,71.69,71.71,71.61,71.63,44523.0,66.6994,66.7181,66.625,66.6436,44523.0
2023-10-10 15:30:00,71.63,71.69,71.6,71.63,51766.0,66.6436,66.6994,66.6157,66.6436,51766.0
2023-10-10 15:35:00,71.63,71.65,71.59,71.65,38653.0,66.6436,66.6622,66.6064,66.6622,38653.0
2023-10-10 15:40:00,71.64,71.69,71.63,71.65,62432.0,66.6529,66.6994,66.6436,66.6622,62432.0
2023-10-10 15:45:00,71.66,71.71,71.61,71.71,91313.0,66.6715,66.7181,66.625,66.7181,91313.0
2023-10-10 15:50:00,71.7,71.71,71.64,71.7,106326.0,66.7088,66.7181,66.6529,66.7088,106326.0
2023-10-10 15:55:00,71.7,71.75,71.68,71.72,238410.0,66.7088,66.7553,66.6901,66.7274,238410.0
2023-10-11 09:30:00,72.41,72.85,72.02,72.37,282291.0,67.3693,67.7787,67.0065,67.3321,282291.0
2023-10-11 09:35:00,72.34,72.4,71.73,71.75,135551.0,67.3042,67.36,66.7367,66.7553,135551.0
2023-10-11 09:40:00,71.76,71.91,71.63,71.91,126047.0,66.7646,66.9041,66.6436,66.9041,126047.0
2023-10-11 09:45:00,71.89,71.95,71.79,71.95,46392.0,66.8855,66.9414,66.7925,66.9414,46392.0
2023-10-11 09:50:00,71.95,71.97,71.7,71.76,68414.0,66.9414,66.96,66.7088,66.7646,68414.0
2023-10-11 09:55:00,71.78,71.87,71.76,71.8,46815.0,66.7832,66.8669,66.7646,66.8018,46815.0
2023-10-11 10:00:00,71.81,72.08,71.75,72.05,151641.0,66.8111,67.0623,66.7553,67.0344,151641.0
2023-10-11 10:05:00,72.06,72.11,71.99,72.04,60234.0,67.0437,67.0902,66.9786,67.0251,60234.0
2023-10-11 10:10:00,72.01,72.06,71.86,71.88,40885.0,66.9972,67.0437,66.8576,66.8762,40885.0
2023-10-11 10:15:00,71.88,71.89,71.8,71.86,34512.0,66.8762,66.8855,66.8018,66.8576,34512.0
2023-10-11 10:20:00,71.84,71.88,71.73,71.78,15120.0,66.839,66.8762,66.7367,66.7832,15120.0
2023-10-11 10:25:00,71.77,71.94,71.77,71.94,31982.0,66.7739,66.932,66.7739,66.932,31982.0
2023-10-11 10:30:00,71.95,71.97,71.86,71.88,22534.0,66.9414,66.96,66.8576,66.8762,22534.0
2023-10-11 10:35:00,71.88,71.92,71.85,71.88,21154.0,66.8762,66.9134,66.8483,66.8762,21154.0
2023-10-11 10:40:00,71.88,71.92,71.79,71.91,29576.0,66.8762,66.9134,66.7925,66.9041,29576.0
2023-10-11 10:45:00,71.91,71.96,71.81,71.83,26084.0,66.9041,66.9507,66.8111,66.8297,26084.0
2023-10-11 10:50:00,71.83,71.88,71.8,71.81,30489.0,66.8297,66.8762,66.8018,66.8111,30489.0
2023-10-11 10:55:00,71.82,71.89,71.79,71.88,28186.0,66.8204,66.8855,66.7925,66.8762,28186.0
2023-10-11 11:00:00,71.87,71.9,71.79,71.87,39942.0,66.8669,66.8948,66.7925,66.8669,39942.0
2023-10-11 11:05:00,71.89,71.91,71.79,71.83,27756.0,66.8855,66.9041,66.7925,66.8297,27756.0
2023-10-11 11:10:00,71.83,71.86,71.7,71.75,42770.0,66.8297,66.8576,66.7088,66.7553,42770.0
2023-10-11 11:15:00,71.75,71.77,71.58,71.66,47110.0,66.7553,66.7739,66.5971,66.6715,47110.0
2023-10-11 11:20:00,71.65,71.71,71.63,71.7,18304.0,66.6622,66.7181,66.6436,66.7088,18304.0
2023-10-11 11:25:00,71.69,71.72,71.66,71.72,18333.0,66.6994,66.7274,66.6715,66.7274,18333.0
2023-10-11 11:30:00,71.71,71.75,71.71,71.74,10532.0,66.7181,66.7553,66.7181,66.746,10532.0
2023-10-11 11:35:00,71.74,71.77,71.71,71.77,31636.0,66.746,66.7739,66.7181,66.7739,31636.0
2023-10-11 11:40:00,71.77,71.79,71.72,71.79,17577.0,66.7739,66.7925,66.7274,66.7925,17577.0
2023-10-11 11:45:00,71.8,71.84,71.79,71.82,12966.0,66.8018,66.839,66.7925,66.8204,12966.0
2023-10-11 11:50:00,71.82,71.85,71.82,71.82,12488.0,66.8204,66.8483,66.8204,66.8204,12488.0
2023-10-11 11:55:00,71.81,71.81,71.68,71.69,22997.0,66.8111,66.8111,66.6901,66.6994,22997.0
2023-10-11 12:00:00,71.69,71.69,71.63,71.66,37401.0,66.6994,66.6994,66.6436,66.6715,37401.0
2023-10-11 12:05:00,71.64,71.71,71.57,71.69,19302.0,66.6529,66.7181,66.5878,66.6994,19302.0
2023-10-11 12:10:00,71.7,71.74,71.67,71.69,20549.0,66.7088,66.746,66.6808,66.6994,20549.0
2023-10-11 12:15:00,71.69,71.74,71.57,71.61,34623.0,66.6994,66.746,66.5878,66.625,34623.0
2023-10-11 12:20:00,71.61,71.62,71.58,71.58,15938.0,66.625,66.6343,66.5971,66.5971,15938.0
2023-10-11 12:25:00,71.57,71.58,71.51,71.53,17826.0,66.5878,66.5971,66.532,66.5506,17826.0
2023-10-11 12:30:00,71.52,71.6,71.49,71.54,15340.0,66.5413,66.6157,66.5134,66.5599,15340.0
2023-10-11 12:35:00,71.55,71.62,71.55,71.59,18745.0,66.5692,66.6343,66.5692,66.6064,18745.0
2023-10-11 12:40:00,71.59,71.59,71.49,71.59,52855.0,66.6064,66.6064,66.5134,66.6064,52855.0
2023-10-11 12:45:00,71.58,71.59,71.51,71.53,26118.0,66.5971,66.6064,66.532,66.5506,26118.0
2023-10-11 12:50:00,71.52,71.56,71.43,71.47,82450.0,66.5413,66.5785,66.4575,66.4948,82450.0
2023-10-11 12:55:00,71.47,71.51,71.45,71.49,29630.0,66.4948,66.532,66.4762,66.5134,29630.0
2023-10-11 13:00:00,71.48,71.53,71.48,71.48,30292.0,66.5041,66.5506,66.5041,66.5041,30292.0
2023-10-11 13:05:00,71.49,71.64,71.47,71.63,54683.0,66.5134,66.6529,66.4948,66.6436,54683.0
2023-10-11 13:10:00,71.62,71.69,71.62,71.68,14720.0,66.6343,66.6994,66.6343,66.6901,14720.0
2023-10-11 13:15:00,71.69,71.69,71.61,71.61,16300.0,66.6994,66.6994,66.625,66.625,16300.0
2023-10-11 13:20:00,71.62,71.63,71.54,71.54,13773.0,66.6343,66.6436,66.5599,66.5599,13773.0
2023-10-11 13:25:00,71.53,71.58,71.52,71.55,19294.0,66.5506,66.5971,66.5413,66.5692,19294.0
2023-10-11 13:30:00,71.55,71.55,71.42,71.43,18490.0,66.5692,66.5692,66.4482,66.4575,18490.0
2023-10-11 13:35:00,71.43,71.43,71.31,71.34,17341.0,66.4575,66.4575,66.3459,66.3738,17341.0
2023-10-11 13:40:00,71.33,71.35,71.29,71.3,18335.0,66.3645,66.3831,66.3273,66.3366,18335.0
2023-10-11 13:45:00,71.3,71.4,71.26,71.39,46366.0,66.3366,66.4296,66.2994,66.4203,46366.0
2023-10-11 13:50:00,71.39,71.4,71.36,71.38,15291.0,66.4203,66.4296,66.3924,66.411,15291.0
2023-10-11 13:55:00,71.37,71.45,71.36,71.41,20166.0,66.4017,66.4762,66.3924,66.4389,20166.0
2023-10-11 14:00:00,71.44,71.56,71.4,71.49,27625.0,66.4669,66.5785,66.4296,66.5134,27625.0
2023-10-11 14:05:00,71.49,71.5,71.36,71.38,14619.0,66.5134,66.5227,66.3924,66.411,14619.0
2023-10-11 14:10:00,71.38,71.41,71.34,71.41,25165.0,66.411,66.4389,66.3738,66.4389,25165.0
2023-10-11 14:15:00,71.42,71.49,71.41,71.45,14716.0,66.4482,66.5134,66.4389,66.4762,14716.0
2023-10-11 14:20:00,71.45,71.5,71.42,71.5,19875.0,66.4762,66.5227,66.4482,66.5227,19875.0
2023-10-11 14:25:00,71.49,71.53,71.42,71.42,19108.0,66.5134,66.5506,66.4482,66.4482,19108.0
2023-10-11 14:30:00,71.42,71.48,71.42,71.47,23934.0,66.4482,66.5041,66.4482,66.4948,23934.0
2023-10-11 14:35:00,71.47,71.51,71.46,71.46,17299.0,66.4948,66.532,66.4855,66.4855,17299.0
2023-10-11 14:40:00,71.46,71.52,71.44,71.46,19517.0,66.4855,66.5413,66.4669,66.4855,19517.0
2023-10-11 14:45:00,71.46,71.48,71.41,71.47,21755.0,66.4855,66.5041,66.4389,66.4948,21755.0
2023-10-11 14:50:00,71.46,71.55,71.45,71.55,16726.0,66.4855,66.5692,66.4762,66.5692,16726.0
2023-10-11 14:55:00,71.55,71.56,71.49,71.56,23587.0,66.5692,66.5785,66.5134,66.5785,23587.0
2023-10-11 15:00:00,71.56,71.59,71.55,71.58,26759.0,66.5785,66.6064,66.5692,66.5971,26759.0
2023-10-11 15:05:00,71.58,71.65,71.53,71.62,34179.0,66.5971,66.6622,66.5506,66.6343,34179.0
2023-10-11 15:10:00,71.63,71.64,71.54,71.54,28742.0,66.6436,66.6529,66.5599,66.5599,28742.0
2023-10-11 15:15:00,71.55,71.61,71.52,71.61,22867.0,66.5692,66.625,66.5413,66.625,22867.0
2023-10-11 15:20:00,71.6,71.6,71.52,71.56,49409.0,66.6157,66.6157,66.5413,66.5785,49409.0
2023-10-11 15:25:00,71.56,71.61,71.54,71.61,27715.0,66.5785,66.625,66.5599,66.625,27715.0
2023-10-11 15:30:00,71.6,71.63,71.58,71.61,38602.0,66.6157,66.6436,66.5971,66.625,38602.0
2023-10-11 15:35:00,71.61,71.66,71.53,71.65,59302.0,66.625,66.6715,66.5506,66.6622,59302.0
2023-10-11 15:40:00,71.65,71.73,71.63,71.72,35397.0,66.6622,66.7367,66.6436,66.7274,35397.0
2023-10-11 15:45:00,71.71,71.84,71.7,71.74,65614.0,66.7181,66.839,66.7088,66.746,65614.0
2023-10-11 15:50:00,71.73,71.81,71.67,71.73,94084.0,66.7367,66.8111,66.6808,66.7367,94084.0
2023-10-11 15:55:00,71.73,71.77,71.69,71.69,292921.0,66.7367,66.7739,66.6994,66.6994,292921.0
2023-10-12 09:30:00,72.0,72.2,71.59,71.61,82970.0,66.9879,67.1739,66.6064,66.625,82970.0
2023-10-12 09:35:00,71.63,71.65,71.17,71.22,47029.0,66.6436,66.6622,66.2156,66.2622,47029.0
2023-10-12 09:40:00,71.23,71.32,71.07,71.07,78174.0,66.2715,66.3552,66.1226,66.1226,78174.0
2023-10-12 09:45:00,71.07,71.13,70.66,70.7,120987.0,66.1226,66.1784,65.7412,65.7784,120987.0
2023-10-12 09:50:00,70.72,70.99,70.71,70.8,67022.0,65.797,66.0482,65.7877,65.8714,67022.0
2023-10-12 09:55:00,70.79,70.98,70.77,70.98,40024.0,65.8621,66.0389,65.8435,66.0389,40024.0
2023-10-12 10:00:00,70.96,71.14,70.92,71.08,69335.0,66.0203,66.1877,65.9831,66.1319,69335.0
2023-10-12 10:05:00,71.07,71.2,70.95,70.97,59561.0,66.1226,66.2436,66.011,66.0296,59561.0
2023-10-12 10:10:00,70.96,70.96,70.7,70.79,34557.0,66.0203,66.0203,65.7784,65.8621,34557.0
2023-10-12 10:15:00,70.8,70.92,70.75,70.88,59497.0,65.8714,65.9831,65.8249,65.9458,59497.0
2023-10-12 10:20:00,70.87,70.89,70.65,70.69,37852.0,65.9365,65.9551,65.7318,65.7691,37852.0
2023-10-12 10:25:00,70.68,70.88,70.66,70.86,61231.0,65.7598,65.9458,65.7412,65.9272,61231.0
2023-10-12 10:30:00,70.87,70.98,70.84,70.89,56877.0,65.9365,66.0389,65.9086,65.9551,56877.0
2023-10-12 10:35:00,70.88,70.9,70.69,70.74,96507.0,65.9458,65.9644,65.7691,65.8156,96507.0
2023-10-12 10:40:00,70.74,70.89,70.72,70.85,22776.0,65.8156,65.9551,65.797,65.9179,22776.0
2023-10-12 10:45:00,70.85,71.03,70.85,70.94,43242.0,65.9179,66.0854,65.9179,66.0017,43242.0
2023-10-12 10:50:00,70.93,70.93,70.78,70.8,28742.0,65.9924,65.9924,65.8528,65.8714,28742.0
2023-10-12 10:55:00,70.8,71.0,70.76,70.98,29588.0,65.8714,66.0575,65.8342,66.0389,29588.0
2023-10-12 11:00:00,70.98,71.04,70.94,71.03,16628.0,66.0389,66.0947,66.0017,66.0854,16628.0
2023-10-12 11:05:00,71.02,71.45,71.01,71.23,99701.0,66.0761,66.4762,66.0668,66.2715,99701.0
2023-10-12 11:10:00,71.23,71.28,71.19,71.25,22784.0,66.2715,66.318,66.2343,66.2901,22784.0
2023-10-12 11:15:00,71.24,71.27,71.16,71.16,34066.0,66.2808,66.3087,66.2063,66.2063,34066.0
2023-10-12 11:20:00,71.17,71.26,71.13,71.24,24023.0,66.2156,66.2994,66.1784,66.2808,24023.0
2023-10-12 11:25:00,71.25,71.31,71.24,71.3,24454.0,66.2901,66.3459,66.2808,66.3366,24454.0
2023-10-12 11:30:00,71.28,71.29,71.18,71.22,25445.0,66.318,66.3273,66.225,66.2622,25445.0
2023-10-12 11:35:00,71.21,71.21,71.09,71.16,16188.0,66.2529,66.2529,66.1412,66.2063,16188.0
2023-10-12 11:40:00,71.15,71.16,71.1,71.1,23366.0,66.197,66.2063,66.1505,66.1505,23366.0
2023-10-12 11:45:00,71.11,71.17,71.09,71.14,22146.0,66.1598,66.2156,66.1412,66.1877,22146.0
2023-10-12 11:50:00,71.14,71.2,71.11,71.17,25928.0,66.1877,66.2436,66.1598,66.2156,25928.0
2023-10-12 11:55:00,71.17,71.25,71.16,71.24,22784.0,66.2156,66.2901,66.2063,66.2808,22784.0
2023-10-12 12:00:00,71.25,71.29,71.23,71.28,28400.0,66.2901,66.3273,66.2715,66.318,28400.0
2023-10-12 12:05:00,71.28,71.3,71.21,71.24,31371.0,66.318,66.3366,66.2529,66.2808,31371.0
2023-10-12 12:10:00,71.25,71.27,71.23,71.26,22881.0,66.2901,66.3087,66.2715,66.2994,22881.0
2023-10-12 12:15:00,71.26,71.4,71.25,71.4,33651.0,66.2994,66.4296,66.2901,66.4296,33651.0
2023-10-12 12:20:00,71.4,71.47,71.31,71.42,28768.0,66.4296,66.4948,66.3459,66.4482,28768.0
2023-10-12 12:25:00,71.42,71.45,71.27,71.34,126225.0,66.4482,66.4762,66.3087,66.3738,126225.0
2023-10-12 12:30:00,71.34,71.46,71.33,71.44,48873.0,66.3738,66.4855,66.3645,66.4669,48873.0
2023-10-12 12:35:00,71.44,71.57,71.42,71.52,43750.0,66.4669,66.5878,66.4482,66.5413,43750.0
2023-10-12 12:40:00,71.5,71.71,71.5,71.71,47336.0,66.5227,66.7181,66.5227,66.7181,47336.0
2023-10-12 12:45:00,71.69,71.77,71.65,71.72,44368.0,66.6994,66.7739,66.6622,66.7274,44368.0
2023-10-12 12:50:00,71.71,71.73,71.6,71.62,29663.0,66.7181,66.7367,66.6157,66.6343,29663.0
2023-10-12 12:55:00,71.65,71.66,71.61,71.62,15076.0,66.6622,66.6715,66.625,66.6343,15076.0
2023-10-12 13:00:00,71.61,71.61,71.46,71.53,39736.0,66.625,66.625,66.4855,66.5506,39736.0
2023-10-12 13:05:00,71.53,71.53,71.37,71.4,29454.0,66.5506,66.5506,66.4017,66.4296,29454.0
2023-10-12 13:10:00,71.39,71.45,71.37,71.39,33553.0,66.4203,66.4762,66.4017,66.4203,33553.0
2023-10-12 13:15:00,71.37,71.44,71.36,71.42,22470.0,66.4017,66.4669,66.3924,66.4482,22470.0
2023-10-12 13:20:00,71.41,71.45,71.4,71.44,19640.0,66.4389,66.4762,66.4296,66.4669,19640.0
2023-10-12 13:25:00,71.45,71.45,71.27,71.27,23201.0,66.4762,66.4762,66.3087,66.3087,23201.0
2023-10-12 13:30:00,71.26,71.31,71.2,71.25,23343.0,66.2994,66.3459,66.2436,66.2901,23343.0
2023-10-12 13:35:00,71.25,71.25,71.09,71.14,32181.0,66.2901,66.2901,66.1412,66.1877,32181.0
2023-10-12 13:40:00,71.14,71.17,71.11,71.12,29237.0,66.1877,66.2156,66.1598,66.1691,29237.0
2023-10-12 13:45:00,71.13,71.18,71.08,71.08,56059.0,66.1784,66.225,66.1319,66.1319,56059.0
2023-10-12 13:50:00,71.08,71.12,71.04,71.07,26140.0,66.1319,66.1691,66.0947,66.1226,26140.0
2023-10-12 13:55:00,71.08,71.09,71.02,71.05,36528.0,66.1319,66.1412,66.0761,66.104,36528.0
2023-10-12 14:00:00,71.04,71.06,70.96,70.96,21763.0,66.0947,66.1133,66.0203,66.0203,21763.0
2023-10-12 14:05:00,70.96,71.03,70.96,70.97,28478.0,66.0203,66.0854,66.0203,66.0296,28478.0
2023-10-12 14:10:00,70.96,71.0,70.88,70.99,54056.0,66.0203,66.0575,65.9458,66.0482,54056.0
2023-10-12 14:15:00,70.98,70.99,70.88,70.92,29622.0,66.0389,66.0482,65.9458,65.9831,29622.0
2023-10-12 14:20:00,70.92,71.01,70.89,71.0,28493.0,65.9831,66.0668,65.9551,66.0575,28493.0
2023-10-12 14:25:00,70.99,71.06,70.98,71.06,27761.0,66.0482,66.1133,66.0389,66.1133,27761.0
2023-10-12 14:30:00,71.06,71.07,71.0,71.06,26887.0,66.1133,66.1226,66.0575,66.1133,26887.0
2023-10-12 14:35:00,71.06,71.07,70.97,70.98,33676.0,66.1133,66.1226,66.0296,66.0389,33676.0
2023-10-12 14:40:00,70.99,71.01,70.94,70.99,23719.0,66.0482,66.0668,66.0017,66.0482,23719.0
2023-10-12 14:45:00,70.98,71.08,70.98,71.08,29616.0,66.0389,66.1319,66.0389,66.1319,29616.0
2023-10-12 14:50:00,71.09,71.14,71.07,71.09,31405.0,66.1412,66.1877,66.1226,66.1412,31405.0
2023-10-12 14:55:00,71.09,71.11,71.05,71.06,21513.0,66.1412,66.1598,66.104,66.1133,21513.0
2023-10-12 15:00:00,71.06,71.12,71.06,71.11,23077.0,66.1133,66.1691,66.1133,66.1598,23077.0
2023-10-12 15:05:00,71.11,71.2,71.07,71.18,36297.0,66.1598,66.2436,66.1226,66.225,36297.0
2023-10-12 15:10:00,71.18,71.22,71.14,71.22,51130.0,66.225,66.2622,66.1877,66.2622,51130.0
2023-10-12 15:15:00,71.22,71.23,71.12,71.12,61751.0,66.2622,66.2715,66.1691,66.1691,61751.0
2023-10-12 15:20:00,71.13,71.13,71.02,71.02,58797.0,66.1784,66.1784,66.0761,66.0761,58797.0
2023-10-12 15:25:00,71.02,71.02,70.89,70.94,59298.0,66.0761,66.0761,65.9551,66.0017,59298.0
2023-10-12 15:30:00,70.93,71.17,70.92,71.16,37051.0,65.9924,66.2156,65.9831,66.2063,37051.0
2023-10-12 15:35:00,71.16,71.28,71.15,71.26,42354.0,66.2063,66.318,66.197,66.2994,42354.0
2023-10-12 15:40:00,71.26,71.27,71.15,71.19,44378.0,66.2994,66.3087,66.197,66.2343,44378.0
2023-10-12 15:45:00,71.19,71.2,71.11,71.13,79187.0,66.2343,66.2436,66.1598,66.1784,79187.0
2023-10-12 15:50:00,71.13,71.14,70.83,70.84,244266.0,66.1784,66.1877,65.8993,65.9086,244266.0
2023-10-12 15:55:00,70.84,70.94,70.83,70.92,288341.0,65.9086,66.0017,65.8993,65.9831,288341.0
2023-10-13 09:30:00,71.39,71.68,71.33,71.63,83680.0,66.4203,66.6901,66.3645,66.6436,83680.0
2023-10-13 09:35:00,71.66,72.18,71.62,72.15,107222.0,66.6715,67.1553,66.6343,67.1274,107222.0
2023-10-13 09:40:00,72.16,72.41,72.12,72.33,73426.0,67.1367,67.3693,67.0995,67.2949,73426.0
2023-10-13 09:45:00,72.33,72.6,72.25,72.56,82230.0,67.2949,67.5461,67.2205,67.5089,82230.0
2023-10-13 09:50:00,72.57,72.7,72.46,72.46,119382.0,67.5182,67.6391,67.4158,67.4158,119382.0
2023-10-13 09:55:00,72.48,72.69,72.45,72.62,139494.0,67.4345,67.6298,67.4065,67.5647,139494.0
2023-10-13 10:00:00,72.62,72.75,72.25,72.37,99696.0,67.5647,67.6857,67.2205,67.3321,99696.0
2023-10-13 10:05:00,72.38,72.46,72.25,72.27,66498.0,67.3414,67.4158,67.2205,67.2391,66498.0
2023-10-13 10:10:00,72.26,72.36,72.24,72.28,120312.0,67.2298,67.3228,67.2112,67.2484,120312.0
2023-10-13 10:15:00,72.28,72.28,72.02,72.06,64632.0,67.2484,67.2484,67.0065,67.0437,64632.0
2023-10-13 10:20:00,72.07,72.3,72.06,72.19,34442.0,67.053,67.267,67.0437,67.1646,34442.0
2023-10-13 10:25:00,72.22,72.33,72.2,72.25,46490.0,67.1926,67.2949,67.1739,67.2205,46490.0
2023-10-13 10:30:00,72.23,72.3,72.18,72.28,46807.0,67.2019,67.267,67.1553,67.2484,46807.0
2023-10-13 10:35:00,72.29,72.32,72.1,72.1,48952.0,67.2577,67.2856,67.0809,67.0809,48952.0
2023-10-13 10:40:00,72.09,72.09,71.93,72.01,59683.0,67.0716,67.0716,66.9227,66.9972,59683.0
2023-10-13 10:45:00,72.03,72.14,72.0,72.1,44111.0,67.0158,67.1181,66.9879,67.0809,44111.0
2023-10-13 10:50:00,72.11,72.15,72.04,72.09,26340.0,67.0902,67.1274,67.0251,67.0716,26340.0
2023-10-13 10:55:00,72.09,72.12,71.88,72.01,116761.0,67.0716,67.0995,66.8762,66.9972,116761.0
2023-10-13 11:00:00,72.0,72.04,71.9,71.9,40019.0,66.9879,67.0251,66.8948,66.8948,40019.0
2023-10-13 11:05:00,71.9,71.9,71.73,71.86,50880.0,66.8948,66.8948,66.7367,66.8576,50880.0
2023-10-13 11:10:00,71.85,71.91,71.79,71.86,25487.0,66.8483,66.9041,66.7925,66.8576,25487.0
2023-10-13 11:15:00,71.87,71.93,71.86,71.91,26913.0,66.8669,66.9227,66.8576,66.9041,26913.0
2023-10-13 11:20:00,71.9,72.02,71.8,71.8,31916.0,66.8948,67.0065,66.8018,66.8018,31916.0
2023-10-13 11:25:00,71.8,71.8,71.6,71.77,57999.0,66.8018,66.8018,66.6157,66.7739,57999.0
2023-10-13 11:30:00,71.76,71.78,71.66,71.71,55906.0,66.7646,66.7832,66.6715,66.7181,55906.0
2023-10-13 11:35:00,71.73,71.88,71.72,71.73,90190.0,66.7367,66.8762,66.7274,66.7367,90190.0
2023-10-13 11:40:00,71.75,71.83,71.72,71.78,45817.0,66.7553,66.8297,66.7274,66.7832,45817.0
2023-10-13 11:45:00,71.77,71.82,71.74,71.78,86883.0,66.7739,66.8204,66.746,66.7832,86883.0
2023-10-13 11:50:00,71.79,71.81,71.6,71.66,47092.0,66.7925,66.8111,66.6157,66.6715,47092.0
2023-10-13 11:55:00,71.66,71.68,71.6,71.68,32292.0,66.6715,66.6901,66.6157,66.6901,32292.0
2023-10-13 12:00:00,71.68,71.89,71.67,71.84,25530.0,66.6901,66.8855,66.6808,66.839,25530.0
2023-10-13 12:05:00,71.84,71.89,71.81,71.87,28379.0,66.839,66.8855,66.8111,66.8669,28379.0
2023-10-13 12:10:00,71.86,71.9,71.75,71.75,32851.0,66.8576,66.8948,66.7553,66.7553,32851.0
2023-10-13 12:15:00,71.76,71.84,71.73,71.8,34790.0,66.7646,66.839,66.7367,66.8018,34790.0
2023-10-13 12:20:00,71.8,71.92,71.8,71.89,37980.0,66.8018,66.9134,66.8018,66.8855,37980.0
2023-10-13 12:25:00,71.89,71.97,71.86,71.94,26441.0,66.8855,66.96,66.8576,66.932,26441.0
2023-10-13 12:30:00,71.94,71.99,71.91,71.93,29164.0,66.932,66.9786,66.9041,66.9227,29164.0
2023-10-13 12:35:00,71.94,71.95,71.83,71.85,38689.0,66.932,66.9414,66.8297,66.8483,38689.0
2023-10-13 12:40:00,71.85,71.89,71.77,71.77,31041.0,66.8483,66.8855,66.7739,66.7739,31041.0
2023-10-13 12:45:00,71.77,71.85,71.65,71.65,51868.0,66.7739,66.8483,66.6622,66.6622,51868.0
2023-10-13 12:50:00,71.64,71.64,71.38,71.39,48007.0,66.6529,66.6529,66.411,66.4203,48007.0
2023-10-13 12:55:00,71.39,71.42,71.33,71.33,95407.0,66.4203,66.4482,66.3645,66.3645,95407.0
2023-10-13 13:00:00,71.32,71.47,71.3,71.41,72534.0,66.3552,66.4948,66.3366,66.4389,72534.0
2023-10-13 13:05:00,71.41,71.48,71.31,71.48,50910.0,66.4389,66.5041,66.3459,66.5041,50910.0
2023-10-13 13:10:00,71.47,71.52,71.38,71.38,38852.0,66.4948,66.5413,66.411,66.411,38852.0
2023-10-13 13:15:00,71.38,71.54,71.37,71.43,40551.0,66.411,66.5599,66.4017,66.4575,40551.0
2023-10-13 13:20:00,71.44,71.47,71.3,71.35,42894.0,66.4669,66.4948,66.3366,66.3831,42894.0
2023-10-13 13:25:00,71.34,71.34,71.22,71.25,32729.0,66.3738,66.3738,66.2622,66.2901,32729.0
2023-10-13 13:30:00,71.25,71.32,71.19,71.3,42291.0,66.2901,66.3552,66.2343,66.3366,42291.0
2023-10-13 13:35:00,71.3,71.46,71.26,71.44,49537.0,66.3366,66.4855,66.2994,66.4669,49537.0
2023-10-13 13:40:00,71.45,71.71,71.44,71.63,51896.0,66.4762,66.7181,66.4669,66.6436,51896.0
2023-10-13 13:45:00,71.62,71.63,71.51,71.61,41731.0,66.6343,66.6436,66.532,66.625,41731.0
2023-10-13 13:50:00,71.61,71.68,71.57,71.67,40436.0,66.625,66.6901,66.5878,66.6808,40436.0
2023-10-13 13:55:00,71.66,71.7,71.62,71.62,42474.0,66.6715,66.7088,66.6343,66.6343,42474.0
2023-10-13 14:00:00,71.62,71.67,71.58,71.62,40602.0,66.6343,66.6808,66.5971,66.6343,40602.0
2023-10-13 14:05:00,71.62,71.73,71.62,71.7,55843.0,66.6343,66.7367,66.6343,66.7088,55843.0
2023-10-13 14:10:00,71.7,71.71,71.64,71.66,42874.0,66.7088,66.7181,66.6529,66.6715,42874.0
2023-10-13 14:15:00,71.66,71.76,71.64,71.71,49638.0,66.6715,66.7646,66.6529,66.7181,49638.0
2023-10-13 14:20:00,71.71,71.74,71.64,71.65,52045.0,66.7181,66.746,66.6529,66.6622,52045.0
2023-10-13 14:25:00,71.64,71.67,71.53,71.67,76658.0,66.6529,66.6808,66.5506,66.6808,76658.0
2023-10-13 14:30:00,71.65,71.7,71.58,71.63,69036.0,66.6622,66.7088,66.5971,66.6436,69036.0
2023-10-13 14:35:00,71.64,71.64,71.5,71.52,49593.0,66.6529,66.6529,66.5227,66.5413,49593.0
2023-10-13 14:40:00,71.51,71.53,71.44,71.45,49533.0,66.532,66.5506,66.4669,66.4762,49533.0
2023-10-13 14:45:00,71.45,71.49,71.41,71.42,41856.0,66.4762,66.5134,66.4389,66.4482,41856.0
2023-10-13 14:50:00,71.41,71.51,71.39,71.5,56871.0,66.4389,66.532,66.4203,66.5227,56871.0
2023-10-13 14:55:00,71.49,71.51,71.41,71.48,60099.0,66.5134,66.532,66.4389,66.5041,60099.0
2023-10-13 15:00:00,71.48,71.6,71.42,71.59,61597.0,66.5041,66.6157,66.4482,66.6064,61597.0
2023-10-13 15:05:00,71.59,71.65,71.44,71.64,58801.0,66.6064,66.6622,66.4669,66.6529,58801.0
2023-10-13 15:10:00,71.63,71.76,71.61,71.74,65889.0,66.6436,66.7646,66.625,66.746,65889.0
2023-10-13 15:15:00,71.74,71.77,71.6,71.61,57494.0,66.746,66.7739,66.6157,66.625,57494.0
2023-10-13 15:20:00,71.61,71.65,71.56,71.6,40816.0,66.625,66.6622,66.5785,66.6157,40816.0
2023-10-13 15:25:00,71.61,71.62,71.46,71.49,66155.0,66.625,66.6343,66.4855,66.5134,66155.0
2023-10-13 15:30:00,71.5,71.65,71.5,71.56,84072.0,66.5227,66.6622,66.5227,66.5785,84072.0
2023-10-13 15:35:00,71.55,71.56,71.46,71.48,66478.0,66.5692,66.5785,66.4855,66.5041,66478.0
2023-10-13 15:40:00,71.47,71.5,71.42,71.44,82335.0,66.4948,66.5227,66.4482,66.4669,82335.0
2023-10-13 15:45:00,71.45,71.53,71.39,71.53,87594.0,66.4762,66.5506,66.4203,66.5506,87594.0
2023-10-13 15:50:00,71.52,71.55,71.47,71.53,130108.0,66.5413,66.5692,66.4948,66.5506,130108.0
2023-10-13 15:55:00,71.54,71.57,71.45,71.54,291170.0,66.5599,66.5878,66.4762,66.5599,291170.0
2023-10-16 09:30:00,72.67,72.75,71.8,72.62,292210.0,67.6112,67.6857,66.8018,67.5647,292210.0
2023-10-16 09:35:00,72.61,72.78,72.25,72.49,168637.0,67.5554,67.7136,67.2205,67.4438,168637.0
2023-10-16 09:40:00,72.46,72.7,72.42,72.59,99643.0,67.4158,67.6391,67.3786,67.5368,99643.0
2023-10-16 09:45:00,72.58,73.34,72.54,73.19,172247.0,67.5275,68.2346,67.4903,68.095,172247.0
2023-10-16 09:50:00,73.18,73.34,73.06,73.16,91120.0,68.0857,68.2346,67.9741,68.0671,91120.0
2023-10-16 09:55:00,73.16,73.19,72.68,72.69,200166.0,68.0671,68.095,67.6205,67.6298,200166.0
2023-10-16 10:00:00,72.7,72.82,72.42,72.42,131742.0,67.6391,67.7508,67.3786,67.3786,131742.0
2023-10-16 10:05:00,72.42,72.46,72.06,72.15,89401.0,67.3786,67.4158,67.0437,67.1274,89401.0
2023-10-16 10:10:00,72.15,72.57,72.15,72.5,92519.0,67.1274,67.5182,67.1274,67.4531,92519.0
2023-10-16 10:15:00,72.49,72.55,72.37,72.4,54996.0,67.4438,67.4996,67.3321,67.36,54996.0
2023-10-16 10:20:00,72.42,72.44,72.28,72.36,49234.0,67.3786,67.3972,67.2484,67.3228,49234.0
2023-10-16 10:25:00,72.36,72.38,72.23,72.27,48617.0,67.3228,67.3414,67.2019,67.2391,48617.0
2023-10-16 10:30:00,72.27,72.56,72.27,72.5,57865.0,67.2391,67.5089,67.2391,67.4531,57865.0
2023-10-16 10:35:00,72.5,72.57,72.42,72.44,33265.0,67.4531,67.5182,67.3786,67.3972,33265.0
2023-10-16 10:40:00,72.44,72.53,72.44,72.52,40170.0,67.3972,67.481,67.3972,67.4717,40170.0
2023-10-16 10:45:00,72.53,72.83,72.52,72.79,56259.0,67.481,67.7601,67.4717,67.7229,56259.0
2023-10-16 10:50:00,72.8,72.92,72.8,72.9,31112.0,67.7322,67.8438,67.7322,67.8252,31112.0
2023-10-16 10:55:00,72.92,72.98,72.87,72.98,128944.0,67.8438,67.8996,67.7973,67.8996,128944.0
2023-10-16 11:00:00,72.99,73.04,72.77,72.77,63800.0,67.909,67.9555,67.7043,67.7043,63800.0
2023-10-16 11:05:00,72.79,72.85,72.67,72.68,41233.0,67.7229,67.7787,67.6112,67.6205,41233.0
2023-10-16 11:10:00,72.68,72.72,72.61,72.66,32544.0,67.6205,67.6577,67.5554,67.6019,32544.0
2023-10-16 11:15:00,72.65,72.76,72.64,72.74,22489.0,67.5926,67.695,67.5833,67.6764,22489.0
2023-10-16 11:20:00,72.75,72.82,72.75,72.79,16442.0,67.6857,67.7508,67.6857,67.7229,16442.0
2023-10-16 11:25:00,72.8,72.82,72.75,72.78,20910.0,67.7322,67.7508,67.6857,67.7136,20910.0
2023-10-16 11:30:00,72.8,72.82,72.64,72.7,31545.0,67.7322,67.7508,67.5833,67.6391,31545.0
2023-10-16 11:35:00,72.69,72.71,72.65,72.7,24971.0,67.6298,67.6484,67.5926,67.6391,24971.0
2023-10-16 11:40:00,72.7,72.7,72.51,72.52,33866.0,67.6391,67.6391,67.4624,67.4717,33866.0
2023-10-16 11:45:00,72.51,72.6,72.5,72.59,43803.0,67.4624,67.5461,67.4531,67.5368,43803.0
2023-10-16 11:50:00,72.6,72.69,72.59,72.69,27028.0,67.5461,67.6298,67.5368,67.6298,27028.0
2023-10-16 11:55:00,72.68,72.71,72.66,72.68,23057.0,67.6205,67.6484,67.6019,67.6205,23057.0
2023-10-16 12:00:00,72.7,72.78,72.69,72.7,28760.0,67.6391,67.7136,67.6298,67.6391,28760.0
2023-10-16 12:05:00,72.7,72.77,72.68,72.76,26192.0,67.6391,67.7043,67.6205,67.695,26192.0
2023-10-16 12:10:00,72.77,72.8,72.75,72.76,32125.0,67.7043,67.7322,67.6857,67.695,32125.0
2023-10-16 12:15:00,72.76,72.81,72.75,72.76,37673.0,67.695,67.7415,67.6857,67.695,37673.0
2023-10-16 12:20:00,72.76,72.82,72.67,72.82,51344.0,67.695,67.7508,67.6112,67.7508,51344.0
2023-10-16 12:25:00,72.81,72.83,72.76,72.78,15491.0,67.7415,67.7601,67.695,67.7136,15491.0
2023-10-16 12:30:00,72.77,72.79,72.7,72.77,27273.0,67.7043,67.7229,67.6391,67.7043,27273.0
2023-10-16 12:35:00,72.76,72.86,72.74,72.78,44288.0,67.695,67.788,67.6764,67.7136,44288.0
2023-10-16 12:40:00,72.78,72.78,72.71,72.72,35496.0,67.7136,67.7136,67.6484,67.6577,35496.0
2023-10-16 12:45:00,72.73,72.73,72.65,72.66,37743.0,67.6671,67.6671,67.5926,67.6019,37743.0
2023-10-16 12:50:00,72.66,72.66,72.59,72.62,17333.0,67.6019,67.6019,67.5368,67.5647,17333.0
2023-10-16 12:55:00,72.62,72.62,72.57,72.58,18924.0,67.5647,67.5647,67.5182,67.5275,18924.0
2023-10-16 13:00:00,72.57,72.61,72.56,72.57,13302.0,67.5182,67.5554,67.5089,67.5182,13302.0
2023-10-16 13:05:00,72.58,72.6,72.54,72.58,18755.0,67.5275,67.5461,67.4903,67.5275,18755.0
2023-10-16 13:10:00,72.57,72.64,72.57,72.62,22012.0,67.5182,67.5833,67.5182,67.5647,22012.0
2023-10-16 13:15:00,72.61,72.61,72.37,72.38,72560.0,67.5554,67.5554,67.3321,67.3414,72560.0
2023-10-16 13:20:00,72.37,72.37,72.22,72.27,48732.0,67.3321,67.3321,67.1926,67.2391,48732.0
2023-10-16 13:25:00,72.26,72.43,72.18,72.37,37926.0,67.2298,67.3879,67.1553,67.3321,37926.0
2023-10-16 13:30:00,72.38,72.47,72.34,72.38,35355.0,67.3414,67.4252,67.3042,67.3414,35355.0
2023-10-16 13:35:00,72.37,72.46,72.35,72.37,52330.0,67.3321,67.4158,67.3135,67.3321,52330.0
2023-10-16 13:40:00,72.38,72.38,72.25,72.27,84021.0,67.3414,67.3414,67.2205,67.2391,84021.0
2023-10-16 13:45:00,72.26,72.38,72.25,72.26,98614.0,67.2298,67.3414,67.2205,67.2298,98614.0
2023-10-16 13:50:00,72.26,72.26,72.12,72.14,59260.0,67.2298,67.2298,67.0995,67.1181,59260.0
2023-10-16 13:55:00,72.14,72.23,72.04,72.16,110378.0,67.1181,67.2019,67.0251,67.1367,110378.0
2023-10-16 14:00:00,72.15,72.15,72.0,72.02,72558.0,67.1274,67.1274,66.9879,67.0065,72558.0
2023-10-16 14:05:00,72.02,72.09,72.0,72.09,54155.0,67.0065,67.0716,66.9879,67.0716,54155.0
2023-10-16 14:10:00,72.09,72.09,71.9,71.91,78951.0,67.0716,67.0716,66.8948,66.9041,78951.0
2023-10-16 14:15:00,71.91,71.91,71.78,71.84,117737.0,66.9041,66.9041,66.7832,66.839,117737.0
2023-10-16 14:20:00,71.84,71.87,71.56,71.58,135783.0,66.839,66.8669,66.5785,66.5971,135783.0
2023-10-16 14:25:00,71.57,71.63,71.17,71.34,262294.0,66.5878,66.6436,66.2156,66.3738,262294.0
2023-10-16 14:30:00,71.34,71.41,71.04,71.1,318824.0,66.3738,66.4389,66.0947,66.1505,318824.0
2023-10-16 14:35:00,71.1,71.38,71.02,71.26,202783.0,66.1505,66.411,66.0761,66.2994,202783.0
2023-10-16 14:40:00,71.25,71.43,71.21,71.41,46918.0,66.2901,66.4575,66.2529,66.4389,46918.0
2023-10-16 14:45:00,71.4,71.41,71.2,71.22,52427.0,66.4296,66.4389,66.2436,66.2622,52427.0
2023-10-16 14:50:00,71.22,71.38,71.18,71.38,71607.0,66.2622,66.411,66.225,66.411,71607.0
2023-10-16 14:55:00,71.38,71.49,71.37,71.49,41494.0,66.411,66.5134,66.4017,66.5134,41494.0
2023-10-16 15:00:00,71.49,71.63,71.49,71.63,39247.0,66.5134,66.6436,66.5134,66.6436,39247.0
2023-10-16 15:05:00,71.63,71.7,71.56,71.59,40026.0,66.6436,66.7088,66.5785,66.6064,40026.0
2023-10-16 15:10:00,71.59,71.64,71.48,71.52,67491.0,66.6064,66.6529,66.5041,66.5413,67491.0
2023-10-16 15:15:00,71.53,71.65,71.52,71.59,71749.0,66.5506,66.6622,66.5413,66.6064,71749.0
2023-10-16 15:20:00,71.58,71.67,71.56,71.61,41955.0,66.5971,66.6808,66.5785,66.625,41955.0
2023-10-16 15:25:00,71.61,71.67,71.54,71.67,59468.0,66.625,66.6808,66.5599,66.6808,59468.0
2023-10-16 15:30:00,71.67,71.75,71.57,71.58,61582.0,66.6808,66.7553,66.5878,66.5971,61582.0
2023-10-16 15:35:00,71.58,71.62,71.55,71.6,37988.0,66.5971,66.6343,66.5692,66.6157,37988.0
2023-10-16 15:40:00,71.61,71.65,71.52,71.56,61688.0,66.625,66.6622,66.5413,66.5785,61688.0
2023-10-16 15:45:00,71.56,71.59,71.51,71.55,87486.0,66.5785,66.6064,66.532,66.5692,87486.0
2023-10-16 15:50:00,71.55,71.62,71.52,71.62,175247.0,66.5692,66.6343,66.5413,66.6343,175247.0
2023-10-16 15:55:00,71.62,71.65,71.45,71.5,471656.0,66.6343,66.6622,66.4762,66.5227,471656.0
2023-10-17 09:30:00,71.18,71.64,71.18,71.63,160318.0,66.225,66.6529,66.225,66.6436,160318.0
2023-10-17 09:35:00,71.62,71.62,71.27,71.3,87003.0,66.6343,66.6343,66.3087,66.3366,87003.0
2023-10-17 09:40:00,71.33,71.38,71.18,71.23,52383.0,66.3645,66.411,66.225,66.2715,52383.0
2023-10-17 09:45:00,71.26,71.5,71.25,71.36,91351.0,66.2994,66.5227,66.2901,66.3924,91351.0
2023-10-17 09:50:00,71.34,71.48,71.25,71.35,43758.0,66.3738,66.5041,66.2901,66.3831,43758.0
2023-10-17 09:55:00,71.34,71.34,71.14,71.22,37356.0,66.3738,66.3738,66.1877,66.2622,37356.0
2023-10-17 10:00:00,71.22,71.67,71.21,71.63,50477.0,66.2622,66.6808,66.2529,66.6436,50477.0
2023-10-17 10:05:00,71.63,71.7,71.5,71.67,40348.0,66.6436,66.7088,66.5227,66.6808,40348.0
2023-10-17 10:10:00,71.69,71.98,71.66,71.98,49027.0,66.6994,66.9693,66.6715,66.9693,49027.0
2023-10-17 10:15:00,71.99,72.0,71.86,71.93,79268.0,66.9786,66.9879,66.8576,66.9227,79268.0
2023-10-17 10:20:00,71.93,71.96,71.8,71.88,48812.0,66.9227,66.9507,66.8018,66.8762,48812.0
2023-10-17 10:25:00,71.88,71.94,71.86,71.89,40459.0,66.8762,66.932,66.8576,66.8855,40459.0
2023-10-17 10:30:00,71.88,71.89,71.8,71.88,32084.0,66.8762,66.8855,66.8018,66.8762,32084.0
2023-10-17 10:35:00,71.88,71.96,71.8,71.84,61499.0,66.8762,66.9507,66.8018,66.839,61499.0
2023-10-17 10:40:00,71.85,72.04,71.84,72.02,89693.0,66.8483,67.0251,66.839,67.0065,89693.0
2023-10-17 10:45:00,72.02,72.07,71.84,71.91,76263.0,67.0065,67.053,66.839,66.9041,76263.0
2023-10-17 10:50:00,71.91,71.95,71.82,71.88,46999.0,66.9041,66.9414,66.8204,66.8762,46999.0
2023-10-17 10:55:00,71.89,72.17,71.88,72.17,39392.0,66.8855,67.146,66.8762,67.146,39392.0
2023-10-17 11:00:00,72.17,72.2,72.11,72.17,36271.0,67.146,67.1739,67.0902,67.146,36271.0
2023-10-17 11:05:00,72.16,72.2,72.1,72.18,44546.0,67.1367,67.1739,67.0809,67.1553,44546.0
2023-10-17 11:10:00,72.19,72.27,72.19,72.26,31682.0,67.1646,67.2391,67.1646,67.2298,31682.0
2023-10-17 11:15:00,72.27,72.31,72.14,72.26,44500.0,67.2391,67.2763,67.1181,67.2298,44500.0
2023-10-17 11:20:00,72.27,72.28,72.2,72.25,22131.0,67.2391,67.2484,67.1739,67.2205,22131.0
2023-10-17 11:25:00,72.24,72.35,72.23,72.24,53189.0,67.2112,67.3135,67.2019,67.2112,53189.0
2023-10-17 11:30:00,72.25,72.32,72.19,72.28,23270.0,67.2205,67.2856,67.1646,67.2484,23270.0
2023-10-17 11:35:00,72.29,72.44,72.27,72.41,74809.0,67.2577,67.3972,67.2391,67.3693,74809.0
2023-10-17 11:40:00,72.41,72.55,72.4,72.54,71148.0,67.3693,67.4996,67.36,67.4903,71148.0
2023-10-17 11:45:00,72.54,72.67,72.52,72.66,43232.0,67.4903,67.6112,67.4717,67.6019,43232.0
2023-10-17 11:50:00,72.7,72.76,72.67,72.76,39025.0,67.6391,67.695,67.6112,67.695,39025.0
2023-10-17 11:55:00,72.77,72.77,72.59,72.67,48704.0,67.7043,67.7043,67.5368,67.6112,48704.0
2023-10-17 12:00:00,72.66,72.84,72.59,72.75,87715.0,67.6019,67.7694,67.5368,67.6857,87715.0
2023-10-17 12:05:00,72.75,72.75,72.64,72.66,16920.0,67.6857,67.6857,67.5833,67.6019,16920.0
2023-10-17 12:10:00,72.67,72.71,72.56,72.56,27575.0,67.6112,67.6484,67.5089,67.5089,27575.0
2023-10-17 12:15:00,72.57,72.59,72.5,72.58,20144.0,67.5182,67.5368,67.4531,67.5275,20144.0
2023-10-17 12:20:00,72.56,72.59,72.54,72.56,28226.0,67.5089,67.5368,67.4903,67.5089,28226.0
2023-10-17 12:25:00,72.58,72.65,72.58,72.64,16724.0,67.5275,67.5926,67.5275,67.5833,16724.0
2023-10-17 12:30:00,72.64,72.65,72.4,72.41,27485.0,67.5833,67.5926,67.36,67.3693,27485.0
2023-10-17 12:35:00,72.4,72.42,72.32,72.36,31384.0,67.36,67.3786,67.2856,67.3228,31384.0
2023-10-17 12:40:00,72.36,72.39,72.33,72.36,24103.0,67.3228,67.3507,67.2949,67.3228,24103.0
2023-10-17 12:45:00,72.35,72.36,72.28,72.29,19825.0,67.3135,67.3228,67.2484,67.2577,19825.0
2023-10-17 12:50:00,72.28,72.31,72.19,72.31,28751.0,67.2484,67.2763,67.1646,67.2763,28751.0
2023-10-17 12:55:00,72.31,72.37,72.22,72.3,56070.0,67.2763,67.3321,67.1926,67.267,56070.0
2023-10-17 13:00:00,72.31,72.39,72.24,72.27,159143.0,67.2763,67.3507,67.2112,67.2391,159143.0
2023-10-17 13:05:00,72.27,72.36,72.25,72.36,31046.0,67.2391,67.3228,67.2205,67.3228,31046.0
2023-10-17 13:10:00,72.37,72.4,72.34,72.38,31774.0,67.3321,67.36,67.3042,67.3414,31774.0
2023-10-17 13:15:00,72.38,72.39,72.27,72.31,18358.0,67.3414,67.3507,67.2391,67.2763,18358.0
2023-10-17 13:20:00,72.3,72.31,72.22,72.23,20742.0,67.267,67.2763,67.1926,67.2019,20742.0
2023-10-17 13:25:00,72.23,72.34,72.22,72.32,25493.0,67.2019,67.3042,67.1926,67.2856,25493.0
2023-10-17 13:30:00,72.31,72.33,72.14,72.21,26741.0,67.2763,67.2949,67.1181,67.1833,26741.0
2023-10-17 13:35:00,72.23,72.24,72.13,72.19,26176.0,67.2019,67.2112,67.1088,67.1646,26176.0
2023-10-17 13:40:00,72.19,72.23,72.17,72.2,42346.0,67.1646,67.2019,67.146,67.1739,42346.0
2023-10-17 13:45:00,72.2,72.2,72.12,72.15,24437.0,67.1739,67.1739,67.0995,67.1274,24437.0
2023-10-17 13:50:00,72.15,72.16,72.0,72.06,38028.0,67.1274,67.1367,66.9879,67.0437,38028.0
2023-10-17 13:55:00,72.05,72.11,72.04,72.07,23286.0,67.0344,67.0902,67.0251,67.053,23286.0
2023-10-17 14:00:00,72.06,72.12,72.02,72.04,26666.0,67.0437,67.0995,67.0065,67.0251,26666.0
2023-10-17 14:05:00,72.03,72.04,71.96,71.98,13768.0,67.0158,67.0251,66.9507,66.9693,13768.0
2023-10-17 14:10:00,71.98,72.01,71.96,72.0,23171.0,66.9693,66.9972,66.9507,66.9879,23171.0
2023-10-17 14:15:00,72.01,72.05,72.0,72.0,27703.0,66.9972,67.0344,66.9879,66.9879,27703.0
2023-10-17 14:20:00,72.0,72.1,71.99,72.09,75179.0,66.9879,67.0809,66.9786,67.0716,75179.0
2023-10-17 14:25:00,72.1,72.12,72.02,72.05,25035.0,67.0809,67.0995,67.0065,67.0344,25035.0
2023-10-17 14:30:00,72.05,72.09,72.02,72.09,20665.0,67.0344,67.0716,67.0065,67.0716,20665.0
2023-10-17 14:35:00,72.08,72.1,72.01,72.03,24845.0,67.0623,67.0809,66.9972,67.0158,24845.0
2023-10-17 14:40:00,72.04,72.09,72.02,72.03,31288.0,67.0251,67.0716,67.0065,67.0158,31288.0
2023-10-17 14:45:00,72.04,72.07,72.01,72.02,21295.0,67.0251,67.053,66.9972,67.0065,21295.0
2023-10-17 14:50:00,72.03,72.03,71.87,71.89,46524.0,67.0158,67.0158,66.8669,66.8855,46524.0
2023-10-17 14:55:00,71.88,71.96,71.86,71.89,30495.0,66.8762,66.9507,66.8576,66.8855,30495.0
2023-10-17 15:00:00,71.89,71.95,71.85,71.94,32741.0,66.8855,66.9414,66.8483,66.932,32741.0
2023-10-17 15:05:00,71.95,72.1,71.94,72.07,42177.0,66.9414,67.0809,66.932,67.053,42177.0
2023-10-17 15:10:00,72.06,72.12,72.06,72.09,38556.0,67.0437,67.0995,67.0437,67.0716,38556.0
2023-10-17 15:15:00,72.09,72.11,72.05,72.09,39582.0,67.0716,67.0902,67.0344,67.0716,39582.0
2023-10-17 15:20:00,72.1,72.13,72.01,72.04,36959.0,67.0809,67.1088,66.9972,67.0251,36959.0
2023-10-17 15:25:00,72.05,72.07,72.01,72.06,32734.0,67.0344,67.053,66.9972,67.0437,32734.0
2023-10-17 15:30:00,72.07,72.07,71.99,71.99,43554.0,67.053,67.053,66.9786,66.9786,43554.0
2023-10-17 15:35:00,71.98,71.98,71.9,71.92,45802.0,66.9693,66.9693,66.8948,66.9134,45802.0
2023-10-17 15:40:00,71.91,71.95,71.85,71.86,53319.0,66.9041,66.9414,66.8483,66.8576,53319.0
2023-10-17 15:45:00,71.85,71.94,71.84,71.94,69782.0,66.8483,66.932,66.839,66.932,69782.0
2023-10-17 15:50:00,71.93,71.99,71.88,71.98,173755.0,66.9227,66.9786,66.8762,66.9693,173755.0
2023-10-17 15:55:00,71.98,72.02,71.91,72.01,350707.0,66.9693,67.0065,66.9041,66.9972,350707.0
2023-10-18 09:30:00,72.29,72.4,71.54,71.67,140013.0,67.2577,67.36,66.5599,66.6808,140013.0
2023-10-18 09:35:00,71.7,72.1,71.66,71.92,49720.0,66.7088,67.0809,66.6715,66.9134,49720.0
2023-10-18 09:40:00,71.92,72.19,71.91,72.14,111637.0,66.9134,67.1646,66.9041,67.1181,111637.0
2023-10-18 09:45:00,72.15,72.21,71.94,72.14,52458.0,67.1274,67.1833,66.932,67.1181,52458.0
2023-10-18 09:50:00,72.12,72.12,71.75,71.76,50014.0,67.0995,67.0995,66.7553,66.7646,50014.0
2023-10-18 09:55:00,71.78,71.93,71.77,71.89,43340.0,66.7832,66.9227,66.7739,66.8855,43340.0
2023-10-18 10:00:00,71.87,72.04,71.86,72.0,46340.0,66.8669,67.0251,66.8576,66.9879,46340.0
2023-10-18 10:05:00,72.0,72.08,71.86,71.9,32303.0,66.9879,67.0623,66.8576,66.8948,32303.0
2023-10-18 10:10:00,71.9,71.9,71.8,71.89,30318.0,66.8948,66.8948,66.8018,66.8855,30318.0
2023-10-18 10:15:00,71.88,72.08,71.88,72.08,45189.0,66.8762,67.0623,66.8762,67.0623,45189.0
2023-10-18 10:20:00,72.07,72.07,71.86,71.9,30551.0,67.053,67.053,66.8576,66.8948,30551.0
2023-10-18 10:25:00,71.91,71.93,71.75,71.76,82772.0,66.9041,66.9227,66.7553,66.7646,82772.0
2023-10-18 10:30:00,71.75,71.91,71.74,71.81,50313.0,66.7553,66.9041,66.746,66.8111,50313.0
2023-10-18 10:35:00,71.82,71.9,71.8,71.88,54488.0,66.8204,66.8948,66.8018,66.8762,54488.0
2023-10-18 10:40:00,71.88,71.89,71.8,71.89,55115.0,66.8762,66.8855,66.8018,66.8855,55115.0
2023-10-18 10:45:00,71.89,72.07,71.88,71.96,58341.0,66.8855,67.053,66.8762,66.9507,58341.0
2023-10-18 10:50:00,71.97,72.09,71.9,71.98,79751.0,66.96,67.0716,66.8948,66.9693,79751.0
2023-10-18 10:55:00,71.98,72.04,71.8,71.81,42665.0,66.9693,67.0251,66.8018,66.8111,42665.0
2023-10-18 11:00:00,71.81,71.87,71.75,71.87,63169.0,66.8111,66.8669,66.7553,66.8669,63169.0
2023-10-18 11:05:00,71.85,71.92,71.82,71.84,74749.0,66.8483,66.9134,66.8204,66.839,74749.0
2023-10-18 11:10:00,71.85,71.89,71.82,71.88,26828.0,66.8483,66.8855,66.8204,66.8762,26828.0
2023-10-18 11:15:00,71.89,71.93,71.85,71.85,24602.0,66.8855,66.9227,66.8483,66.8483,24602.0
2023-10-18 11:20:00,71.84,71.88,71.7,71.87,138928.0,66.839,66.8762,66.7088,66.8669,138928.0
2023-10-18 11:25:00,71.87,71.95,71.83,71.84,30244.0,66.8669,66.9414,66.8297,66.839,30244.0
2023-10-18 11:30:00,71.85,71.86,71.73,71.77,18171.0,66.8483,66.8576,66.7367,66.7739,18171.0
2023-10-18 11:35:00,71.77,71.82,71.71,71.76,14947.0,66.7739,66.8204,66.7181,66.7646,14947.0
2023-10-18 11:40:00,71.76,71.77,71.66,71.67,67975.0,66.7646,66.7739,66.6715,66.6808,67975.0
2023-10-18 11:45:00,71.67,71.72,71.51,71.52,38693.0,66.6808,66.7274,66.532,66.5413,38693.0
2023-10-18 11:50:00,71.52,71.54,71.47,71.49,34751.0,66.5413,66.5599,66.4948,66.5134,34751.0
2023-10-18 11:55:00,71.49,71.53,71.43,71.51,34941.0,66.5134,66.5506,66.4575,66.532,34941.0
2023-10-18 12:00:00,71.51,71.65,71.48,71.62,69245.0,66.532,66.6622,66.5041,66.6343,69245.0
2023-10-18 12:05:00,71.62,71.62,71.5,71.52,31668.0,66.6343,66.6343,66.5227,66.5413,31668.0
2023-10-18 12:10:00,71.52,71.54,71.35,71.36,44903.0,66.5413,66.5599,66.3831,66.3924,44903.0
2023-10-18 12:15:00,71.36,71.39,71.29,71.33,40500.0,66.3924,66.4203,66.3273,66.3645,40500.0
2023-10-18 12:20:00,71.33,71.37,71.25,71.26,27391.0,66.3645,66.4017,66.2901,66.2994,27391.0
2023-10-18 12:25:00,71.27,71.37,71.25,71.31,35399.0,66.3087,66.4017,66.2901,66.3459,35399.0
2023-10-18 12:30:00,71.32,71.33,71.19,71.2,121025.0,66.3552,66.3645,66.2343,66.2436,121025.0
2023-10-18 12:35:00,71.18,71.3,71.16,71.22,43452.0,66.225,66.3366,66.2063,66.2622,43452.0
2023-10-18 12:40:00,71.22,71.24,71.13,71.23,74547.0,66.2622,66.2808,66.1784,66.2715,74547.0
2023-10-18 12:45:00,71.22,71.23,71.16,71.16,133220.0,66.2622,66.2715,66.2063,66.2063,133220.0
2023-10-18 12:50:00,71.16,71.22,71.09,71.17,35236.0,66.2063,66.2622,66.1412,66.2156,35236.0
2023-10-18 12:55:00,71.17,71.22,71.15,71.2,25754.0,66.2156,66.2622,66.197,66.2436,25754.0
2023-10-18 13:00:00,71.2,71.41,71.12,71.41,78682.0,66.2436,66.4389,66.1691,66.4389,78682.0
2023-10-18 13:05:00,71.42,71.48,71.3,71.47,49905.0,66.4482,66.5041,66.3366,66.4948,49905.0
2023-10-18 13:10:00,71.47,71.52,71.42,71.45,47430.0,66.4948,66.5413,66.4482,66.4762,47430.0
2023-10-18 13:15:00,71.46,71.63,71.45,71.48,79644.0,66.4855,66.6436,66.4762,66.5041,79644.0
2023-10-18 13:20:00,71.49,71.53,71.42,71.42,71188.0,66.5134,66.5506,66.4482,66.4482,71188.0
2023-10-18 13:25:00,71.43,71.58,71.4,71.41,38835.0,66.4575,66.5971,66.4296,66.4389,38835.0
2023-10-18 13:30:00,71.4,71.4,71.18,71.26,181629.0,66.4296,66.4296,66.225,66.2994,181629.0
2023-10-18 13:35:00,71.24,71.3,71.16,71.18,85229.0,66.2808,66.3366,66.2063,66.225,85229.0
2023-10-18 13:40:00,71.17,71.24,71.16,71.23,23973.0,66.2156,66.2808,66.2063,66.2715,23973.0
2023-10-18 13:45:00,71.23,71.3,71.22,71.3,28110.0,66.2715,66.3366,66.2622,66.3366,28110.0
2023-10-18 13:50:00,71.29,71.35,71.28,71.32,49197.0,66.3273,66.3831,66.318,66.3552,49197.0
2023-10-18 13:55:00,71.33,71.44,71.3,71.39,46814.0,66.3645,66.4669,66.3366,66.4203,46814.0
2023-10-18 14:00:00,71.39,71.43,71.33,71.35,38180.0,66.4203,66.4575,66.3645,66.3831,38180.0
2023-10-18 14:05:00,71.34,71.45,71.32,71.42,38623.0,66.3738,66.4762,66.3552,66.4482,38623.0
2023-10-18 14:10:00,71.42,71.44,71.38,71.44,35011.0,66.4482,66.4669,66.411,66.4669,35011.0
2023-10-18 14:15:00,71.44,71.51,71.42,71.48,56654.0,66.4669,66.532,66.4482,66.5041,56654.0
2023-10-18 14:20:00,71.48,71.5,71.41,71.42,22462.0,66.5041,66.5227,66.4389,66.4482,22462.0
2023-10-18 14:25:00,71.42,71.43,71.31,71.34,42742.0,66.4482,66.4575,66.3459,66.3738,42742.0
2023-10-18 14:30:00,71.34,71.35,71.24,71.26,56955.0,66.3738,66.3831,66.2808,66.2994,56955.0
2023-10-18 14:35:00,71.25,71.25,71.13,71.14,157777.0,66.2901,66.2901,66.1784,66.1877,157777.0
2023-10-18 14:40:00,71.14,71.16,71.09,71.14,115948.0,66.1877,66.2063,66.1412,66.1877,115948.0
2023-10-18 14:45:00,71.15,71.17,71.07,71.08,63790.0,66.197,66.2156,66.1226,66.1319,63790.0
2023-10-18 14:50:00,71.08,71.09,70.91,70.94,52348.0,66.1319,66.1412,65.9737,66.0017,52348.0
2023-10-18 14:55:00,70.94,71.03,70.89,70.92,139868.0,66.0017,66.0854,65.9551,65.9831,139868.0
2023-10-18 15:00:00,70.92,70.94,70.84,70.91,106338.0,65.9831,66.0017,65.9086,65.9737,106338.0
2023-10-18 15:05:00,70.91,71.0,70.9,71.0,506206.0,65.9737,66.0575,65.9644,66.0575,506206.0
2023-10-18 15:10:00,71.0,71.05,70.98,71.01,39775.0,66.0575,66.104,66.0389,66.0668,39775.0
2023-10-18 15:15:00,71.01,71.07,71.0,71.03,31593.0,66.0668,66.1226,66.0575,66.0854,31593.0
2023-10-18 15:20:00,71.03,71.16,71.01,71.16,48864.0,66.0854,66.2063,66.0668,66.2063,48864.0
2023-10-18 15:25:00,71.15,71.16,70.93,71.01,111929.0,66.197,66.2063,65.9924,66.0668,111929.0
2023-10-18 15:30:00,71.01,71.13,71.0,71.12,74025.0,66.0668,66.1784,66.0575,66.1691,74025.0
2023-10-18 15:35:00,71.12,71.13,71.05,71.08,54828.0,66.1691,66.1784,66.104,66.1319,54828.0
2023-10-18 15:40:00,71.09,71.09,71.02,71.03,75654.0,66.1412,66.1412,66.0761,66.0854,75654.0
2023-10-18 15:45:00,71.03,71.09,70.87,71.09,246891.0,66.0854,66.1412,65.9365,66.1412,246891.0
2023-10-18 15:50:00,71.09,71.16,71.05,71.16,607510.0,66.1412,66.2063,66.104,66.2063,607510.0
2023-10-18 15:55:00,71.16,71.17,71.07,71.09,683955.0,66.2063,66.2156,66.1226,66.1412,683955.0
2023-10-19 09:30:00,70.19,70.78,70.16,70.78,114390.0,65.8634,66.417,65.8353,66.417,114390.0
2023-10-19 09:35:00,70.81,71.05,70.69,71.0,35686.0,66.4452,66.6704,66.3326,66.6235,35686.0
2023-10-19 09:40:00,70.98,71.04,70.85,70.97,50980.0,66.6047,66.661,66.4827,66.5953,50980.0
2023-10-19 09:45:00,70.96,71.0,70.74,70.75,41992.0,66.5859,66.6235,66.3795,66.3889,41992.0
2023-10-19 09:50:00,70.75,70.76,70.33,70.38,95882.0,66.3889,66.3983,65.9948,66.0417,95882.0
2023-10-19 09:55:00,70.35,70.52,70.31,70.5,67348.0,66.0135,66.1731,65.976,66.1543,67348.0
2023-10-19 10:00:00,70.51,70.56,70.46,70.55,46744.0,66.1637,66.2106,66.1168,66.2012,46744.0
2023-10-19 10:05:00,70.55,70.55,70.45,70.53,50044.0,66.2012,66.2012,66.1074,66.1824,50044.0
2023-10-19 10:10:00,70.54,70.56,70.3,70.56,116987.0,66.1918,66.2106,65.9666,66.2106,116987.0
2023-10-19 10:15:00,70.55,70.56,70.27,70.31,51962.0,66.2012,66.2106,65.9385,65.976,51962.0
2023-10-19 10:20:00,70.32,70.52,70.3,70.47,55199.0,65.9854,66.1731,65.9666,66.1261,55199.0
2023-10-19 10:25:00,70.47,70.54,70.41,70.41,74883.0,66.1261,66.1918,66.0698,66.0698,74883.0
2023-10-19 10:30:00,70.4,70.44,70.25,70.25,69113.0,66.0605,66.098,65.9197,65.9197,69113.0
2023-10-19 10:35:00,70.25,70.32,70.12,70.21,54311.0,65.9197,65.9854,65.7977,65.8822,54311.0
2023-10-19 10:40:00,70.21,70.3,70.16,70.2,33839.0,65.8822,65.9666,65.8353,65.8728,33839.0
2023-10-19 10:45:00,70.21,70.32,70.2,70.28,34308.0,65.8822,65.9854,65.8728,65.9479,34308.0
2023-10-19 10:50:00,70.29,70.29,70.09,70.12,97093.0,65.9572,65.9572,65.7696,65.7977,97093.0
2023-10-19 10:55:00,70.12,70.18,70.09,70.18,42890.0,65.7977,65.854,65.7696,65.854,42890.0
2023-10-19 11:00:00,70.17,70.35,70.15,70.3,22870.0,65.8446,66.0135,65.8259,65.9666,22870.0
2023-10-19 11:05:00,70.3,70.3,70.21,70.23,27517.0,65.9666,65.9666,65.8822,65.9009,27517.0
2023-10-19 11:10:00,70.25,70.28,70.19,70.24,27044.0,65.9197,65.9479,65.8634,65.9103,27044.0
2023-10-19 11:15:00,70.24,70.31,70.18,70.18,34718.0,65.9103,65.976,65.854,65.854,34718.0
2023-10-19 11:20:00,70.18,70.19,70.09,70.13,41546.0,65.854,65.8634,65.7696,65.8071,41546.0
2023-10-19 11:25:00,70.14,70.27,70.11,70.23,39249.0,65.8165,65.9385,65.7883,65.9009,39249.0
2023-10-19 11:30:00,70.25,70.44,70.24,70.43,34712.0,65.9197,66.098,65.9103,66.0886,34712.0
2023-10-19 11:35:00,70.42,70.48,70.42,70.44,47908.0,66.0792,66.1355,66.0792,66.098,47908.0
2023-10-19 11:40:00,70.45,70.53,70.45,70.48,54158.0,66.1074,66.1824,66.1074,66.1355,54158.0
2023-10-19 11:45:00,70.5,70.6,70.47,70.51,31972.0,66.1543,66.2481,66.1261,66.1637,31972.0
2023-10-19 11:50:00,70.51,70.55,70.4,70.44,44408.0,66.1637,66.2012,66.0605,66.098,44408.0
2023-10-19 11:55:00,70.45,70.5,70.42,70.49,28197.0,66.1074,66.1543,66.0792,66.1449,28197.0
2023-10-19 12:00:00,70.48,70.94,70.37,70.84,54001.0,66.1355,66.5672,66.0323,66.4733,54001.0
2023-10-19 12:05:00,70.84,70.86,70.69,70.79,30565.0,66.4733,66.4921,66.3326,66.4264,30565.0
2023-10-19 12:10:00,70.8,70.9,70.78,70.84,47991.0,66.4358,66.5296,66.417,66.4733,47991.0
2023-10-19 12:15:00,70.83,71.04,70.82,71.02,30882.0,66.464,66.661,66.4546,66.6422,30882.0
2023-10-19 12:20:00,71.04,71.22,71.02,71.09,93822.0,66.661,66.8299,66.6422,66.7079,93822.0
2023-10-19 12:25:00,71.1,71.11,70.69,70.76,93161.0,66.7173,66.7267,66.3326,66.3983,93161.0
2023-10-19 12:30:00,70.77,70.91,70.68,70.79,76183.0,66.4077,66.539,66.3232,66.4264,76183.0
2023-10-19 12:35:00,70.79,70.83,70.69,70.8,75254.0,66.4264,66.464,66.3326,66.4358,75254.0
2023-10-19 12:40:00,70.8,71.07,70.78,70.98,103313.0,66.4358,66.6892,66.417,66.6047,103313.0
2023-10-19 12:45:00,71.0,71.22,71.0,71.22,56991.0,66.6235,66.8299,66.6235,66.8299,56991.0
2023-10-19 12:50:00,71.22,71.54,71.15,71.54,75038.0,66.8299,67.1302,66.7642,67.1302,75038.0
2023-10-19 12:55:00,71.52,71.61,71.38,71.48,48911.0,67.1114,67.1959,66.9801,67.0739,48911.0
2023-10-19 13:00:00,71.48,71.59,71.38,71.41,44003.0,67.0739,67.1771,66.9801,67.0082,44003.0
2023-10-19 13:05:00,71.42,71.53,71.39,71.49,39232.0,67.0176,67.1208,66.9894,67.0833,39232.0
2023-10-19 13:10:00,71.48,71.48,71.33,71.36,30992.0,67.0739,67.0739,66.9331,66.9613,30992.0
2023-10-19 13:15:00,71.38,71.48,71.31,71.36,39720.0,66.9801,67.0739,66.9144,66.9613,39720.0
2023-10-19 13:20:00,71.36,71.46,71.27,71.33,37426.0,66.9613,67.0551,66.8768,66.9331,37426.0
2023-10-19 13:25:00,71.32,71.44,71.29,71.42,28770.0,66.9238,67.0364,66.8956,67.0176,28770.0
2023-10-19 13:30:00,71.42,71.47,71.31,71.32,29769.0,67.0176,67.0645,66.9144,66.9238,29769.0
2023-10-19 13:35:00,71.34,71.36,71.18,71.22,32928.0,66.9425,66.9613,66.7924,66.8299,32928.0
2023-10-19 13:40:00,71.23,71.26,71.2,71.26,27395.0,66.8393,66.8674,66.8111,66.8674,27395.0
2023-10-19 13:45:00,71.25,71.27,71.14,71.14,29962.0,66.8581,66.8768,66.7548,66.7548,29962.0
2023-10-19 13:50:00,71.14,71.17,71.1,71.14,28623.0,66.7548,66.783,66.7173,66.7548,28623.0
2023-10-19 13:55:00,71.15,71.29,71.14,71.19,35902.0,66.7642,66.8956,66.7548,66.8018,35902.0
2023-10-19 14:00:00,71.19,71.25,71.08,71.19,60126.0,66.8018,66.8581,66.6985,66.8018,60126.0
2023-10-19 14:05:00,71.18,71.19,71.06,71.07,26057.0,66.7924,66.8018,66.6798,66.6892,26057.0
2023-10-19 14:10:00,71.08,71.14,71.05,71.07,36343.0,66.6985,66.7548,66.6704,66.6892,36343.0
2023-10-19 14:15:00,71.07,71.1,71.02,71.05,48823.0,66.6892,66.7173,66.6422,66.6704,48823.0
2023-10-19 14:20:00,71.05,71.13,70.99,71.0,40721.0,66.6704,66.7455,66.6141,66.6235,40721.0
2023-10-19 14:25:00,71.01,71.05,70.97,71.03,32927.0,66.6329,66.6704,66.5953,66.6516,32927.0
2023-10-19 14:30:00,71.03,71.04,70.9,70.92,51682.0,66.6516,66.661,66.5296,66.5484,51682.0
2023-10-19 14:35:00,70.92,70.96,70.84,70.92,40491.0,66.5484,66.5859,66.4733,66.5484,40491.0
2023-10-19 14:40:00,70.92,70.93,70.79,70.83,65365.0,66.5484,66.5578,66.4264,66.464,65365.0
2023-10-19 14:45:00,70.83,70.85,70.7,70.7,55259.0,66.464,66.4827,66.342,66.342,55259.0
2023-10-19 14:50:00,70.7,70.76,70.66,70.72,38732.0,66.342,66.3983,66.3044,66.3607,38732.0
2023-10-19 14:55:00,70.71,70.82,70.66,70.73,44692.0,66.3514,66.4546,66.3044,66.3701,44692.0
2023-10-19 15:00:00,70.73,70.77,70.68,70.73,41261.0,66.3701,66.4077,66.3232,66.3701,41261.0
2023-10-19 15:05:00,70.73,70.75,70.65,70.66,46403.0,66.3701,66.3889,66.2951,66.3044,46403.0
2023-10-19 15:10:00,70.66,70.71,70.61,70.62,51471.0,66.3044,66.3514,66.2575,66.2669,51471.0
2023-10-19 15:15:00,70.62,70.66,70.52,70.65,44744.0,66.2669,66.3044,66.1731,66.2951,44744.0
2023-10-19 15:20:00,70.64,70.69,70.58,70.6,53299.0,66.2857,66.3326,66.2294,66.2481,53299.0
2023-10-19 15:25:00,70.59,70.65,70.53,70.58,51628.0,66.2387,66.2951,66.1824,66.2294,51628.0
2023-10-19 15:30:00,70.59,70.73,70.56,70.69,66451.0,66.2387,66.3701,66.2106,66.3326,66451.0
2023-10-19 15:35:00,70.7,70.71,70.56,70.57,68311.0,66.342,66.3514,66.2106,66.22,68311.0
2023-10-19 15:40:00,70.57,70.63,70.53,70.54,80847.0,66.22,66.2763,66.1824,66.1918,80847.0
2023-10-19 15:45:00,70.54,70.61,70.46,70.61,129541.0,66.1918,66.2575,66.1168,66.2575,129541.0
2023-10-19 15:50:00,70.61,70.69,70.55,70.67,222547.0,66.2575,66.3326,66.2012,66.3138,222547.0
2023-10-19 15:55:00,70.67,70.7,70.6,70.6,442374.0,66.3138,66.342,66.2481,66.2481,442374.0
2023-10-20 09:30:00,71.12,71.18,70.72,71.07,511670.0,66.7361,66.7924,66.3607,66.6892,511670.0
2023-10-20 09:35:00,71.05,71.05,70.58,70.72,160843.0,66.6704,66.6704,66.2294,66.3607,160843.0
2023-10-20 09:40:00,70.72,70.76,70.49,70.5,98496.0,66.3607,66.3983,66.1449,66.1543,98496.0
2023-10-20 09:45:00,70.51,70.61,70.41,70.59,118134.0,66.1637,66.2575,66.0698,66.2387,118134.0
2023-10-20 09:50:00,70.59,70.62,70.37,70.43,64289.0,66.2387,66.2669,66.0323,66.0886,64289.0
2023-10-20 09:55:00,70.43,70.47,70.13,70.15,45212.0,66.0886,66.1261,65.8071,65.8259,45212.0
2023-10-20 10:00:00,70.17,70.17,69.97,70.0,59711.0,65.8446,65.8446,65.657,65.6851,59711.0
2023-10-20 10:05:00,70.01,70.04,69.83,69.99,77243.0,65.6945,65.7227,65.5256,65.6757,77243.0
2023-10-20 10:10:00,69.99,70.06,69.94,70.0,48037.0,65.6757,65.7414,65.6288,65.6851,48037.0
2023-10-20 10:15:00,70.01,70.07,69.96,70.02,31182.0,65.6945,65.7508,65.6476,65.7039,31182.0
2023-10-20 10:20:00,70.01,70.23,69.94,70.1,36863.0,65.6945,65.9009,65.6288,65.779,36863.0
2023-10-20 10:25:00,70.11,70.14,70.05,70.05,33708.0,65.7883,65.8165,65.732,65.732,33708.0
2023-10-20 10:30:00,70.06,70.26,69.99,70.23,39948.0,65.7414,65.9291,65.6757,65.9009,39948.0
2023-10-20 10:35:00,70.24,70.33,70.06,70.08,40198.0,65.9103,65.9948,65.7414,65.7602,40198.0
2023-10-20 10:40:00,70.09,70.1,69.97,69.98,32645.0,65.7696,65.779,65.657,65.6664,32645.0
2023-10-20 10:45:00,69.99,70.22,69.95,70.19,74366.0,65.6757,65.8916,65.6382,65.8634,74366.0
2023-10-20 10:50:00,70.21,70.31,70.2,70.3,36345.0,65.8822,65.976,65.8728,65.9666,36345.0
2023-10-20 10:55:00,70.31,70.36,70.26,70.36,33290.0,65.976,66.0229,65.9291,66.0229,33290.0
2023-10-20 11:00:00,70.35,70.47,70.34,70.39,26051.0,66.0135,66.1261,66.0042,66.0511,26051.0
2023-10-20 11:05:00,70.39,70.48,70.24,70.28,25862.0,66.0511,66.1355,65.9103,65.9479,25862.0
2023-10-20 11:10:00,70.27,70.29,70.21,70.28,28273.0,65.9385,65.9572,65.8822,65.9479,28273.0
2023-10-20 11:15:00,70.29,70.34,70.1,70.15,40710.0,65.9572,66.0042,65.779,65.8259,40710.0
2023-10-20 11:20:00,70.15,70.28,70.12,70.23,27617.0,65.8259,65.9479,65.7977,65.9009,27617.0
2023-10-20 11:25:00,70.23,70.25,70.15,70.15,38331.0,65.9009,65.9197,65.8259,65.8259,38331.0
2023-10-20 11:30:00,70.15,70.15,69.99,70.12,35974.0,65.8259,65.8259,65.6757,65.7977,35974.0
2023-10-20 11:35:00,70.12,70.23,70.03,70.08,63644.0,65.7977,65.9009,65.7133,65.7602,63644.0
2023-10-20 11:40:00,70.07,70.09,70.03,70.06,20104.0,65.7508,65.7696,65.7133,65.7414,20104.0
2023-10-20 11:45:00,70.06,70.26,70.04,70.18,38042.0,65.7414,65.9291,65.7227,65.854,38042.0
2023-10-20 11:50:00,70.2,70.27,70.17,70.27,22178.0,65.8728,65.9385,65.8446,65.9385,22178.0
2023-10-20 11:55:00,70.26,70.37,70.26,70.27,43469.0,65.9291,66.0323,65.9291,65.9385,43469.0
2023-10-20 12:00:00,70.23,70.26,70.12,70.15,32248.0,65.9009,65.9291,65.7977,65.8259,32248.0
2023-10-20 12:05:00,70.14,70.14,70.01,70.01,42778.0,65.8165,65.8165,65.6945,65.6945,42778.0
2023-10-20 12:10:00,70.01,70.06,69.95,69.99,23143.0,65.6945,65.7414,65.6382,65.6757,23143.0
2023-10-20 12:15:00,69.99,70.02,69.93,70.01,42221.0,65.6757,65.7039,65.6194,65.6945,42221.0
2023-10-20 12:20:00,70.0,70.24,69.97,70.23,43419.0,65.6851,65.9103,65.657,65.9009,43419.0
2023-10-20 12:25:00,70.24,70.24,70.1,70.13,25759.0,65.9103,65.9103,65.779,65.8071,25759.0
2023-10-20 12:30:00,70.14,70.23,70.12,70.21,18456.0,65.8165,65.9009,65.7977,65.8822,18456.0
2023-10-20 12:35:00,70.21,70.32,70.19,70.32,26502.0,65.8822,65.9854,65.8634,65.9854,26502.0
2023-10-20 12:40:00,70.31,70.31,70.17,70.18,23215.0,65.976,65.976,65.8446,65.854,23215.0
2023-10-20 12:45:00,70.19,70.27,70.19,70.26,26092.0,65.8634,65.9385,65.8634,65.9291,26092.0
2023-10-20 12:50:00,70.25,70.25,70.14,70.17,60946.0,65.9197,65.9197,65.8165,65.8446,60946.0
2023-10-20 12:55:00,70.15,70.25,70.08,70.18,21873.0,65.8259,65.9197,65.7602,65.854,21873.0
2023-10-20 13:00:00,70.19,70.19,69.98,70.0,20772.0,65.8634,65.8634,65.6664,65.6851,20772.0
2023-10-20 13:05:00,70.0,70.0,69.85,69.87,38479.0,65.6851,65.6851,65.5444,65.5631,38479.0
2023-10-20 13:10:00,69.87,69.91,69.84,69.85,40419.0,65.5631,65.6007,65.535,65.5444,40419.0
2023-10-20 13:15:00,69.85,70.1,69.81,70.03,61680.0,65.5444,65.779,65.5068,65.7133,61680.0
2023-10-20 13:20:00,70.04,70.05,69.94,70.0,32607.0,65.7227,65.732,65.6288,65.6851,32607.0
2023-10-20 13:25:00,69.99,69.99,69.88,69.89,37020.0,65.6757,65.6757,65.5725,65.5819,37020.0
2023-10-20 13:30:00,69.9,69.92,69.8,69.91,45010.0,65.5913,65.61,65.4974,65.6007,45010.0
2023-10-20 13:35:00,69.91,69.92,69.75,69.76,50079.0,65.6007,65.61,65.4505,65.4599,50079.0
2023-10-20 13:40:00,69.76,69.83,69.76,69.76,42462.0,65.4599,65.5256,65.4599,65.4599,42462.0
2023-10-20 13:45:00,69.76,69.79,69.67,69.69,47219.0,65.4599,65.4881,65.3755,65.3942,47219.0
2023-10-20 13:50:00,69.69,69.72,69.55,69.65,43468.0,65.3942,65.4224,65.2629,65.3567,43468.0
2023-10-20 13:55:00,69.65,69.68,69.59,69.64,47532.0,65.3567,65.3848,65.3004,65.3473,47532.0
2023-10-20 14:00:00,69.64,69.66,69.56,69.62,32404.0,65.3473,65.3661,65.2722,65.3285,32404.0
2023-10-20 14:05:00,69.61,69.64,69.52,69.54,48281.0,65.3192,65.3473,65.2347,65.2535,48281.0
2023-10-20 14:10:00,69.55,69.58,69.47,69.48,53079.0,65.2629,65.291,65.1878,65.1972,53079.0
2023-10-20 14:15:00,69.48,69.57,69.44,69.56,42915.0,65.1972,65.2816,65.1596,65.2722,42915.0
2023-10-20 14:20:00,69.57,69.58,69.46,69.47,58791.0,65.2816,65.291,65.1784,65.1878,58791.0
2023-10-20 14:25:00,69.48,69.5,69.44,69.5,40726.0,65.1972,65.2159,65.1596,65.2159,40726.0
2023-10-20 14:30:00,69.49,69.65,69.48,69.65,45001.0,65.2066,65.3567,65.1972,65.3567,45001.0
2023-10-20 14:35:00,69.65,69.75,69.63,69.67,37246.0,65.3567,65.4505,65.3379,65.3755,37246.0
2023-10-20 14:40:00,69.67,69.68,69.61,69.66,32064.0,65.3755,65.3848,65.3192,65.3661,32064.0
2023-10-20 14:45:00,69.66,69.69,69.53,69.53,48589.0,65.3661,65.3942,65.2441,65.2441,48589.0
2023-10-20 14:50:00,69.53,69.56,69.48,69.54,27457.0,65.2441,65.2722,65.1972,65.2535,27457.0
2023-10-20 14:55:00,69.55,69.63,69.53,69.57,27708.0,65.2629,65.3379,65.2441,65.2816,27708.0
2023-10-20 15:00:00,69.58,69.6,69.43,69.44,54787.0,65.291,65.3098,65.1503,65.1596,54787.0
2023-10-20 15:05:00,69.44,69.55,69.42,69.42,54163.0,65.1596,65.2629,65.1409,65.1409,54163.0
2023-10-20 15:10:00,69.42,69.43,69.33,69.39,53796.0,65.1409,65.1503,65.0564,65.1127,53796.0
2023-10-20 15:15:00,69.38,69.4,69.32,69.39,79880.0,65.1033,65.1221,65.047,65.1127,79880.0
2023-10-20 15:20:00,69.38,69.38,69.26,69.26,63008.0,65.1033,65.1033,64.9907,64.9907,63008.0
2023-10-20 15:25:00,69.28,69.32,69.22,69.31,54169.0,65.0095,65.047,64.9532,65.0376,54169.0
2023-10-20 15:30:00,69.31,69.34,69.21,69.27,81161.0,65.0376,65.0658,64.9438,65.0001,81161.0
2023-10-20 15:35:00,69.26,69.31,69.23,69.27,66308.0,64.9907,65.0376,64.9626,65.0001,66308.0
2023-10-20 15:40:00,69.27,69.27,69.12,69.12,73213.0,65.0001,65.0001,64.8594,64.8594,73213.0
2023-10-20 15:45:00,69.12,69.16,69.07,69.16,80742.0,64.8594,64.8969,64.8124,64.8969,80742.0
2023-10-20 15:50:00,69.14,69.2,69.09,69.11,185977.0,64.8781,64.9344,64.8312,64.85,185977.0
2023-10-20 15:55:00,69.12,69.19,69.02,69.04,384205.0,64.8594,64.925,64.7655,64.7843,384205.0
2023-10-23 09:30:00,68.75,69.21,68.56,69.12,121392.0,64.5122,64.9438,64.3339,64.8594,121392.0
2023-10-23 09:35:00,69.15,69.2,68.88,69.03,49090.0,64.8875,64.9344,64.6342,64.7749,49090.0
2023-10-23 09:40:00,69.01,69.07,68.66,68.69,81577.0,64.7561,64.8124,64.4277,64.4559,81577.0
2023-10-23 09:45:00,68.69,68.97,68.63,68.73,110118.0,64.4559,64.7186,64.3996,64.4934,110118.0
2023-10-23 09:50:00,68.73,69.01,68.62,68.95,66283.0,64.4934,64.7561,64.3902,64.6998,66283.0
2023-10-23 09:55:00,68.9,69.05,68.8,69.04,73086.0,64.6529,64.7937,64.5591,64.7843,73086.0
2023-10-23 10:00:00,69.03,69.11,68.97,69.07,33591.0,64.7749,64.85,64.7186,64.8124,33591.0
2023-10-23 10:05:00,69.08,69.24,69.03,69.24,137775.0,64.8218,64.972,64.7749,64.972,137775.0
2023-10-23 10:10:00,69.23,69.37,69.23,69.34,29150.0,64.9626,65.094,64.9626,65.0658,29150.0
2023-10-23 10:15:00,69.34,69.44,69.27,69.41,36056.0,65.0658,65.1596,65.0001,65.1315,36056.0
2023-10-23 10:20:00,69.43,69.5,69.39,69.44,24358.0,65.1503,65.2159,65.1127,65.1596,24358.0
2023-10-23 10:25:00,69.45,69.45,69.2,69.2,38993.0,65.169,65.169,64.9344,64.9344,38993.0
2023-10-23 10:30:00,69.2,69.23,69.07,69.12,21161.0,64.9344,64.9626,64.8124,64.8594,21161.0
2023-10-23 10:35:00,69.1,69.19,69.05,69.18,21696.0,64.8406,64.925,64.7937,64.9157,21696.0
2023-10-23 10:40:00,69.17,69.22,69.12,69.13,17559.0,64.9063,64.9532,64.8594,64.8687,17559.0
2023-10-23 10:45:00,69.14,69.17,69.09,69.11,22687.0,64.8781,64.9063,64.8312,64.85,22687.0
2023-10-23 10:50:00,69.12,69.24,69.09,69.09,23134.0,64.8594,64.972,64.8312,64.8312,23134.0
2023-10-23 10:55:00,69.09,69.13,69.07,69.09,15593.0,64.8312,64.8687,64.8124,64.8312,15593.0
2023-10-23 11:00:00,69.09,69.17,69.07,69.12,46028.0,64.8312,64.9063,64.8124,64.8594,46028.0
2023-10-23 11:05:00,69.13,69.16,69.02,69.07,133471.0,64.8687,64.8969,64.7655,64.8124,133471.0
2023-10-23 11:10:00,69.08,69.22,69.07,69.22,31920.0,64.8218,64.9532,64.8124,64.9532,31920.0
2023-10-23 11:15:00,69.21,69.31,69.18,69.27,58998.0,64.9438,65.0376,64.9157,65.0001,58998.0
2023-10-23 11:20:00,69.27,69.44,69.26,69.35,34368.0,65.0001,65.1596,64.9907,65.0752,34368.0
2023-10-23 11:25:00,69.36,69.43,69.31,69.41,85547.0,65.0846,65.1503,65.0376,65.1315,85547.0
2023-10-23 11:30:00,69.42,69.52,69.38,69.5,44579.0,65.1409,65.2347,65.1033,65.2159,44579.0
2023-10-23 11:35:00,69.5,69.51,69.43,69.48,46728.0,65.2159,65.2253,65.1503,65.1972,46728.0
2023-10-23 11:40:00,69.48,69.49,69.26,69.28,56241.0,65.1972,65.2066,64.9907,65.0095,56241.0
2023-10-23 11:45:00,69.28,69.31,69.14,69.2,17501.0,65.0095,65.0376,64.8781,64.9344,17501.0
2023-10-23 11:50:00,69.2,69.24,69.14,69.16,14652.0,64.9344,64.972,64.8781,64.8969,14652.0
2023-10-23 11:55:00,69.16,69.31,69.15,69.27,24643.0,64.8969,65.0376,64.8875,65.0001,24643.0
2023-10-23 12:00:00,69.26,69.28,69.2,69.24,16015.0,64.9907,65.0095,64.9344,64.972,16015.0
2023-10-23 12:05:00,69.25,69.27,69.2,69.21,15233.0,64.9813,65.0001,64.9344,64.9438,15233.0
2023-10-23 12:10:00,69.22,69.23,69.09,69.09,20244.0,64.9532,64.9626,64.8312,64.8312,20244.0
2023-10-23 12:15:00,69.1,69.1,68.87,68.89,237917.0,64.8406,64.8406,64.6248,64.6435,237917.0
2023-10-23 12:20:00,68.87,69.03,68.78,69.02,263086.0,64.6248,64.7749,64.5403,64.7655,263086.0
2023-10-23 12:25:00,69.0,69.08,68.98,69.07,30414.0,64.7468,64.8218,64.728,64.8124,30414.0
2023-10-23 12:30:00,69.06,69.09,68.96,69.04,32369.0,64.8031,64.8312,64.7092,64.7843,32369.0
2023-10-23 12:35:00,69.04,69.05,68.97,68.98,22800.0,64.7843,64.7937,64.7186,64.728,22800.0
2023-10-23 12:40:00,68.98,69.09,68.96,69.03,106597.0,64.728,64.8312,64.7092,64.7749,106597.0
2023-10-23 12:45:00,69.01,69.08,69.01,69.07,25780.0,64.7561,64.8218,64.7561,64.8124,25780.0
2023-10-23 12:50:00,69.06,69.09,69.05,69.07,16439.0,64.8031,64.8312,64.7937,64.8124,16439.0
2023-10-23 12:55:00,69.06,69.22,69.06,69.21,54091.0,64.8031,64.9532,64.8031,64.9438,54091.0
2023-10-23 13:00:00,69.2,69.24,69.14,69.18,30744.0,64.9344,64.972,64.8781,64.9157,30744.0
2023-10-23 13:05:00,69.19,69.23,69.16,69.16,37110.0,64.925,64.9626,64.8969,64.8969,37110.0
2023-10-23 13:10:00,69.15,69.15,69.0,69.06,28412.0,64.8875,64.8875,64.7468,64.8031,28412.0
2023-10-23 13:15:00,69.07,69.09,68.99,69.0,19160.0,64.8124,64.8312,64.7374,64.7468,19160.0
2023-10-23 13:20:00,68.99,69.04,68.97,69.01,42723.0,64.7374,64.7843,64.7186,64.7561,42723.0
2023-10-23 13:25:00,69.01,69.01,68.95,69.0,19484.0,64.7561,64.7561,64.6998,64.7468,19484.0
2023-10-23 13:30:00,69.0,69.06,68.96,69.03,30878.0,64.7468,64.8031,64.7092,64.7749,30878.0
2023-10-23 13:35:00,69.04,69.09,69.03,69.07,17863.0,64.7843,64.8312,64.7749,64.8124,17863.0
2023-10-23 13:40:00,69.07,69.1,69.02,69.05,18780.0,64.8124,64.8406,64.7655,64.7937,18780.0
2023-10-23 13:45:00,69.07,69.09,69.01,69.08,26450.0,64.8124,64.8312,64.7561,64.8218,26450.0
2023-10-23 13:50:00,69.08,69.09,68.99,69.01,28278.0,64.8218,64.8312,64.7374,64.7561,28278.0
2023-10-23 13:55:00,69.0,69.02,68.94,68.95,41493.0,64.7468,64.7655,64.6905,64.6998,41493.0
2023-10-23 14:00:00,68.94,68.96,68.85,68.9,31866.0,64.6905,64.7092,64.606,64.6529,31866.0
2023-10-23 14:05:00,68.9,69.05,68.9,69.04,34423.0,64.6529,64.7937,64.6529,64.7843,34423.0
2023-10-23 14:10:00,69.05,69.05,68.96,69.0,29756.0,64.7937,64.7937,64.7092,64.7468,29756.0
2023-10-23 14:15:00,69.0,69.01,68.85,68.86,35755.0,64.7468,64.7561,64.606,64.6154,35755.0
2023-10-23 14:20:00,68.85,68.95,68.82,68.94,18665.0,64.606,64.6998,64.5779,64.6905,18665.0
2023-10-23 14:25:00,68.94,69.05,68.93,69.04,49323.0,64.6905,64.7937,64.6811,64.7843,49323.0
2023-10-23 14:30:00,69.04,69.1,68.98,68.98,57364.0,64.7843,64.8406,64.728,64.728,57364.0
2023-10-23 14:35:00,68.98,69.05,68.98,69.05,18740.0,64.728,64.7937,64.728,64.7937,18740.0
2023-10-23 14:40:00,69.05,69.16,68.97,69.01,36252.0,64.7937,64.8969,64.7186,64.7561,36252.0
2023-10-23 14:45:00,69.0,69.13,68.99,69.07,17967.0,64.7468,64.8687,64.7374,64.8124,17967.0
2023-10-23 14:50:00,69.07,69.1,69.03,69.09,17365.0,64.8124,64.8406,64.7749,64.8312,17365.0
2023-10-23 14:55:00,69.09,69.11,69.03,69.06,43952.0,64.8312,64.85,64.7749,64.8031,43952.0
2023-10-23 15:00:00,69.06,69.09,68.99,69.07,33159.0,64.8031,64.8312,64.7374,64.8124,33159.0
2023-10-23 15:05:00,69.08,69.12,69.02,69.03,44024.0,64.8218,64.8594,64.7655,64.7749,44024.0
2023-10-23 15:10:00,69.03,69.07,68.93,69.0,58661.0,64.7749,64.8124,64.6811,64.7468,58661.0
2023-10-23 15:15:00,68.99,69.0,68.93,68.95,59895.0,64.7374,64.7468,64.6811,64.6998,59895.0
2023-10-23 15:20:00,68.95,68.95,68.74,68.83,53864.0,64.6998,64.6998,64.5028,64.5872,53864.0
2023-10-23 15:25:00,68.83,68.91,68.77,68.81,47090.0,64.5872,64.6623,64.5309,64.5685,47090.0
2023-10-23 15:30:00,68.81,68.87,68.78,68.84,56793.0,64.5685,64.6248,64.5403,64.5966,56793.0
2023-10-23 15:35:00,68.84,68.85,68.74,68.77,42744.0,64.5966,64.606,64.5028,64.5309,42744.0
2023-10-23 15:40:00,68.76,68.92,68.74,68.91,71219.0,64.5216,64.6717,64.5028,64.6623,71219.0
2023-10-23 15:45:00,68.91,68.99,68.87,68.94,69719.0,64.6623,64.7374,64.6248,64.6905,69719.0
2023-10-23 15:50:00,68.93,69.03,68.87,69.01,227230.0,64.6811,64.7749,64.6248,64.7561,227230.0
2023-10-23 15:55:00,69.01,69.06,68.98,68.98,296766.0,64.7561,64.8031,64.728,64.728,296766.0
2023-10-24 09:30:00,69.18,69.73,69.09,69.61,131275.0,64.9157,65.4318,64.8312,65.3192,131275.0
2023-10-24 09:35:00,69.56,69.85,69.5,69.5,39523.0,65.2722,65.5444,65.2159,65.2159,39523.0
2023-10-24 09:40:00,69.49,69.5,69.21,69.26,36424.0,65.2066,65.2159,64.9438,64.9907,36424.0
2023-10-24 09:45:00,69.24,69.55,69.13,69.49,44517.0,64.972,65.2629,64.8687,65.2066,44517.0
2023-10-24 09:50:00,69.51,69.53,69.21,69.46,38441.0,65.2253,65.2441,64.9438,65.1784,38441.0
2023-10-24 09:55:00,69.46,69.61,69.42,69.53,31240.0,65.1784,65.3192,65.1409,65.2441,31240.0
2023-10-24 10:00:00,69.51,69.56,69.14,69.22,50539.0,65.2253,65.2722,64.8781,64.9532,50539.0
2023-10-24 10:05:00,69.25,69.37,69.23,69.34,24487.0,64.9813,65.094,64.9626,65.0658,24487.0
2023-10-24 10:10:00,69.34,69.39,69.24,69.36,49152.0,65.0658,65.1127,64.972,65.0846,49152.0
2023-10-24 10:15:00,69.37,69.46,69.3,69.42,35787.0,65.094,65.1784,65.0283,65.1409,35787.0
2023-10-24 10:20:00,69.43,69.53,69.34,69.53,20733.0,65.1503,65.2441,65.0658,65.2441,20733.0
2023-10-24 10:25:00,69.52,69.52,69.42,69.45,23463.0,65.2347,65.2347,65.1409,65.169,23463.0
2023-10-24 10:30:00,69.42,69.44,69.34,69.4,31177.0,65.1409,65.1596,65.0658,65.1221,31177.0
2023-10-24 10:35:00,69.4,69.43,69.24,69.28,51054.0,65.1221,65.1503,64.972,65.0095,51054.0
2023-10-24 10:40:00,69.3,69.35,69.25,69.29,19605.0,65.0283,65.0752,64.9813,65.0189,19605.0
2023-10-24 10:45:00,69.28,69.31,69.22,69.3,21926.0,65.0095,65.0376,64.9532,65.0283,21926.0
2023-10-24 10:50:00,69.28,69.3,69.2,69.24,37918.0,65.0095,65.0283,64.9344,64.972,37918.0
2023-10-24 10:55:00,69.25,69.31,69.2,69.23,20259.0,64.9813,65.0376,64.9344,64.9626,20259.0
2023-10-24 11:00:00,69.23,69.24,69.09,69.18,26624.0,64.9626,64.972,64.8312,64.9157,26624.0
2023-10-24 11:05:00,69.17,69.34,69.16,69.29,124532.0,64.9063,65.0658,64.8969,65.0189,124532.0
2023-10-24 11:10:00,69.27,69.3,69.06,69.08,31699.0,65.0001,65.0283,64.8031,64.8218,31699.0
2023-10-24 11:15:00,69.07,69.22,69.06,69.21,25068.0,64.8124,64.9532,64.8031,64.9438,25068.0
2023-10-24 11:20:00,69.21,69.23,69.08,69.13,20651.0,64.9438,64.9626,64.8218,64.8687,20651.0
2023-10-24 11:25:00,69.12,69.19,69.08,69.13,43700.0,64.8594,64.925,64.8218,64.8687,43700.0
2023-10-24 11:30:00,69.13,69.23,69.13,69.2,18269.0,64.8687,64.9626,64.8687,64.9344,18269.0
2023-10-24 11:35:00,69.2,69.2,69.13,69.17,26195.0,64.9344,64.9344,64.8687,64.9063,26195.0
2023-10-24 11:40:00,69.18,69.21,69.15,69.18,16242.0,64.9157,64.9438,64.8875,64.9157,16242.0
2023-10-24 11:45:00,69.18,69.23,69.15,69.16,11187.0,64.9157,64.9626,64.8875,64.8969,11187.0
2023-10-24 11:50:00,69.15,69.15,69.0,69.09,35142.0,64.8875,64.8875,64.7468,64.8312,35142.0
2023-10-24 11:55:00,69.09,69.14,69.04,69.13,41465.0,64.8312,64.8781,64.7843,64.8687,41465.0
2023-10-24 12:00:00,69.14,69.18,69.06,69.14,18900.0,64.8781,64.9157,64.8031,64.8781,18900.0
2023-10-24 12:05:00,69.14,69.14,68.95,68.97,20990.0,64.8781,64.8781,64.6998,64.7186,20990.0
2023-10-24 12:10:00,68.98,68.99,68.91,68.92,21569.0,64.728,64.7374,64.6623,64.6717,21569.0
2023-10-24 12:15:00,68.9,68.93,68.83,68.87,54898.0,64.6529,64.6811,64.5872,64.6248,54898.0
2023-10-24 12:20:00,68.86,68.86,68.76,68.77,21860.0,64.6154,64.6154,64.5216,64.5309,21860.0
2023-10-24 12:25:00,68.76,68.86,68.7,68.71,294815.0,64.5216,64.6154,64.4653,64.4746,294815.0
2023-10-24 12:30:00,68.72,68.78,68.67,68.76,25466.0,64.484,64.5403,64.4371,64.5216,25466.0
2023-10-24 12:35:00,68.76,68.78,68.66,68.76,29024.0,64.5216,64.5403,64.4277,64.5216,29024.0
2023-10-24 12:40:00,68.78,68.85,68.73,68.84,25784.0,64.5403,64.606,64.4934,64.5966,25784.0
2023-10-24 12:45:00,68.83,68.88,68.77,68.78,14311.0,64.5872,64.6342,64.5309,64.5403,14311.0
2023-10-24 12:50:00,68.78,68.78,68.7,68.73,19642.0,64.5403,64.5403,64.4653,64.4934,19642.0
2023-10-24 12:55:00,68.74,68.8,68.71,68.8,22968.0,64.5028,64.5591,64.4746,64.5591,22968.0
2023-10-24 13:00:00,68.79,68.84,68.77,68.79,20904.0,64.5497,64.5966,64.5309,64.5497,20904.0
2023-10-24 13:05:00,68.79,68.8,68.73,68.77,39356.0,64.5497,64.5591,64.4934,64.5309,39356.0
2023-10-24 13:10:00,68.76,68.76,68.67,68.72,26921.0,64.5216,64.5216,64.4371,64.484,26921.0
2023-10-24 13:15:00,68.71,68.76,68.68,68.76,34863.0,64.4746,64.5216,64.4465,64.5216,34863.0
2023-10-24 13:20:00,68.76,68.77,68.71,68.72,28014.0,64.5216,64.5309,64.4746,64.484,28014.0
2023-10-24 13:25:00,68.71,68.79,68.68,68.79,20552.0,64.4746,64.5497,64.4465,64.5497,20552.0
2023-10-24 13:30:00,68.8,68.87,68.79,68.84,20102.0,64.5591,64.6248,64.5497,64.5966,20102.0
2023-10-24 13:35:00,68.82,68.89,68.8,68.87,31040.0,64.5779,64.6435,64.5591,64.6248,31040.0
2023-10-24 13:40:00,68.87,68.94,68.86,68.91,19920.0,64.6248,64.6905,64.6154,64.6623,19920.0
2023-10-24 13:45:00,68.91,68.96,68.88,68.92,16354.0,64.6623,64.7092,64.6342,64.6717,16354.0
2023-10-24 13:50:00,68.94,68.98,68.92,68.95,23646.0,64.6905,64.728,64.6717,64.6998,23646.0
2023-10-24 13:55:00,68.95,68.95,68.8,68.84,31117.0,64.6998,64.6998,64.5591,64.5966,31117.0
2023-10-24 14:00:00,68.84,68.87,68.79,68.8,19936.0,64.5966,64.6248,64.5497,64.5591,19936.0
2023-10-24 14:05:00,68.81,68.86,68.77,68.78,83151.0,64.5685,64.6154,64.5309,64.5403,83151.0
2023-10-24 14:10:00,68.77,68.8,68.75,68.8,36241.0,64.5309,64.5591,64.5122,64.5591,36241.0
2023-10-24 14:15:00,68.79,68.8,68.69,68.71,41441.0,64.5497,64.5591,64.4559,64.4746,41441.0
2023-10-24 14:20:00,68.72,68.72,68.65,68.71,37688.0,64.484,64.484,64.4183,64.4746,37688.0
2023-10-24 14:25:00,68.72,68.72,68.61,68.65,45306.0,64.484,64.484,64.3808,64.4183,45306.0
2023-10-24 14:30:00,68.66,68.81,68.66,68.73,45291.0,64.4277,64.5685,64.4277,64.4934,45291.0
2023-10-24 14:35:00,68.73,68.75,68.68,68.69,21843.0,64.4934,64.5122,64.4465,64.4559,21843.0
2023-10-24 14:40:00,68.7,68.75,68.68,68.75,23066.0,64.4653,64.5122,64.4465,64.5122,23066.0
2023-10-24 14:45:00,68.74,68.78,68.71,68.77,24815.0,64.5028,64.5403,64.4746,64.5309,24815.0
2023-10-24 14:50:00,68.77,68.82,68.75,68.82,29802.0,64.5309,64.5779,64.5122,64.5779,29802.0
2023-10-24 14:55:00,68.82,68.88,68.8,68.84,34014.0,64.5779,64.6342,64.5591,64.5966,34014.0
2023-10-24 15:00:00,68.84,68.88,68.83,68.86,28676.0,64.5966,64.6342,64.5872,64.6154,28676.0
2023-10-24 15:05:00,68.83,68.83,68.77,68.79,22505.0,64.5872,64.5872,64.5309,64.5497,22505.0
2023-10-24 15:10:00,68.78,68.83,68.77,68.78,30509.0,64.5403,64.5872,64.5309,64.5403,30509.0
2023-10-24 15:15:00,68.78,68.85,68.78,68.84,24054.0,64.5403,64.606,64.5403,64.5966,24054.0
2023-10-24 15:20:00,68.84,68.86,68.79,68.83,23339.0,64.5966,64.6154,64.5497,64.5872,23339.0
2023-10-24 15:25:00,68.82,68.84,68.8,68.81,43653.0,64.5779,64.5966,64.5591,64.5685,43653.0
2023-10-24 15:30:00,68.81,68.82,68.78,68.8,30360.0,64.5685,64.5779,64.5403,64.5591,30360.0
2023-10-24 15:35:00,68.8,68.85,68.77,68.83,42585.0,64.5591,64.606,64.5309,64.5872,42585.0
2023-10-24 15:40:00,68.83,68.97,68.82,68.92,52012.0,64.5872,64.7186,64.5779,64.6717,52012.0
2023-10-24 15:45:00,68.92,69.04,68.9,68.95,115558.0,64.6717,64.7843,64.6529,64.6998,115558.0
2023-10-24 15:50:00,68.96,69.08,68.92,69.0,115558.0,64.7092,64.8218,64.6717,64.7468,115558.0
2023-10-24 15:55:00,69.0,69.1,68.96,68.97,266251.0,64.7468,64.8406,64.7092,64.7186,266251.0
2023-10-25 09:30:00,68.61,69.03,68.61,68.98,83936.0,64.3808,64.7749,64.3808,64.728,83936.0
2023-10-25 09:35:00,69.01,69.02,68.59,68.61,86398.0,64.7561,64.7655,64.362,64.3808,86398.0
2023-10-25 09:40:00,68.62,68.73,68.57,68.72,71343.0,64.3902,64.4934,64.3433,64.484,71343.0
2023-10-25 09:45:00,68.73,68.73,68.46,68.6,62199.0,64.4934,64.4934,64.24,64.3714,62199.0
2023-10-25 09:50:00,68.61,68.67,68.53,68.54,43329.0,64.3808,64.4371,64.3057,64.3151,43329.0
2023-10-25 09:55:00,68.55,68.58,68.4,68.48,38314.0,64.3245,64.3526,64.1837,64.2588,38314.0
2023-10-25 10:00:00,68.45,68.45,68.19,68.19,51236.0,64.2307,64.2307,63.9867,63.9867,51236.0
2023-10-25 10:05:00,68.19,68.24,68.1,68.12,38926.0,63.9867,64.0336,63.9022,63.921,38926.0
2023-10-25 10:10:00,68.13,68.24,68.13,68.16,23595.0,63.9304,64.0336,63.9304,63.9585,23595.0
2023-10-25 10:15:00,68.16,68.22,68.12,68.18,44443.0,63.9585,64.0148,63.921,63.9773,44443.0
2023-10-25 10:20:00,68.18,68.18,68.0,68.11,57464.0,63.9773,63.9773,63.8084,63.9116,57464.0
2023-10-25 10:25:00,68.1,68.27,68.1,68.24,58462.0,63.9022,64.0618,63.9022,64.0336,58462.0
2023-10-25 10:30:00,68.22,68.38,68.17,68.36,42440.0,64.0148,64.165,63.9679,64.1462,42440.0
2023-10-25 10:35:00,68.36,68.59,68.3,68.57,52708.0,64.1462,64.362,64.0899,64.3433,52708.0
2023-10-25 10:40:00,68.57,68.59,68.5,68.57,40955.0,64.3433,64.362,64.2776,64.3433,40955.0
2023-10-25 10:45:00,68.56,68.65,68.53,68.57,71057.0,64.3339,64.4183,64.3057,64.3433,71057.0
2023-10-25 10:50:00,68.56,68.58,68.44,68.55,33457.0,64.3339,64.3526,64.2213,64.3245,33457.0
2023-10-25 10:55:00,68.55,68.59,68.46,68.47,32361.0,64.3245,64.362,64.24,64.2494,32361.0
2023-10-25 11:00:00,68.46,68.59,68.45,68.56,170854.0,64.24,64.362,64.2307,64.3339,170854.0
2023-10-25 11:05:00,68.55,68.59,68.46,68.46,60410.0,64.3245,64.362,64.24,64.24,60410.0
2023-10-25 11:10:00,68.47,68.54,68.39,68.52,49107.0,64.2494,64.3151,64.1744,64.2963,49107.0
2023-10-25 11:15:00,68.5,68.62,68.46,68.61,44970.0,64.2776,64.3902,64.24,64.3808,44970.0
2023-10-25 11:20:00,68.61,68.67,68.6,68.64,33574.0,64.3808,64.4371,64.3714,64.4089,33574.0
2023-10-25 11:25:00,68.65,68.84,68.63,68.84,58986.0,64.4183,64.5966,64.3996,64.5966,58986.0
2023-10-25 11:30:00,68.84,68.93,68.75,68.75,82609.0,64.5966,64.6811,64.5122,64.5122,82609.0
2023-10-25 11:35:00,68.76,68.91,68.74,68.9,39604.0,64.5216,64.6623,64.5028,64.6529,39604.0
2023-10-25 11:40:00,68.89,68.93,68.75,68.88,55855.0,64.6435,64.6811,64.5122,64.6342,55855.0
2023-10-25 11:45:00,68.89,69.01,68.83,68.87,40012.0,64.6435,64.7561,64.5872,64.6248,40012.0
2023-10-25 11:50:00,68.87,68.97,68.87,68.95,24385.0,64.6248,64.7186,64.6248,64.6998,24385.0
2023-10-25 11:55:00,68.95,68.97,68.85,68.87,23179.0,64.6998,64.7186,64.606,64.6248,23179.0
2023-10-25 12:00:00,68.86,68.87,68.78,68.82,30015.0,64.6154,64.6248,64.5403,64.5779,30015.0
2023-10-25 12:05:00,68.82,68.87,68.8,68.85,22346.0,64.5779,64.6248,64.5591,64.606,22346.0
2023-10-25 12:10:00,68.85,68.85,68.71,68.72,22062.0,64.606,64.606,64.4746,64.484,22062.0
2023-10-25 12:15:00,68.72,68.76,68.7,68.76,13207.0,64.484,64.5216,64.4653,64.5216,13207.0
2023-10-25 12:20:00,68.75,68.86,68.75,68.83,40904.0,64.5122,64.6154,64.5122,64.5872,40904.0
2023-10-25 12:25:00,68.82,68.85,68.72,68.72,18314.0,64.5779,64.606,64.484,64.484,18314.0
2023-10-25 12:30:00,68.72,68.84,68.7,68.8,22253.0,64.484,64.5966,64.4653,64.5591,22253.0
2023-10-25 12:35:00,68.79,68.79,68.71,68.71,19424.0,64.5497,64.5497,64.4746,64.4746,19424.0
2023-10-25 12:40:00,68.71,68.86,68.66,68.85,26194.0,64.4746,64.6154,64.4277,64.606,26194.0
2023-10-25 12:45:00,68.84,68.87,68.76,68.77,20808.0,64.5966,64.6248,64.5216,64.5309,20808.0
2023-10-25 12:50:00,68.76,68.77,68.66,68.68,19500.0,64.5216,64.5309,64.4277,64.4465,19500.0
2023-10-25 12:55:00,68.68,68.71,68.64,68.7,13757.0,64.4465,64.4746,64.4089,64.4653,13757.0
2023-10-25 13:00:00,68.68,68.75,68.67,68.73,34539.0,64.4465,64.5122,64.4371,64.4934,34539.0
2023-10-25 13:05:00,68.74,68.84,68.69,68.84,22140.0,64.5028,64.5966,64.4559,64.5966,22140.0
2023-10-25 13:10:00,68.83,68.86,68.76,68.86,11508.0,64.5872,64.6154,64.5216,64.6154,11508.0
2023-10-25 13:15:00,68.85,68.88,68.76,68.82,46189.0,64.606,64.6342,64.5216,64.5779,46189.0
2023-10-25 13:20:00,68.81,68.84,68.71,68.8,20345.0,64.5685,64.5966,64.4746,64.5591,20345.0
2023-10-25 13:25:00,68.79,68.81,68.7,68.72,22349.0,64.5497,64.5685,64.4653,64.484,22349.0
2023-10-25 13:30:00,68.7,68.7,68.6,68.63,17697.0,64.4653,64.4653,64.3714,64.3996,17697.0
2023-10-25 13:35:00,68.62,68.68,68.6,68.62,22383.0,64.3902,64.4465,64.3714,64.3902,22383.0
2023-10-25 13:40:00,68.61,68.67,68.61,68.65,26956.0,64.3808,64.4371,64.3808,64.4183,26956.0
2023-10-25 13:45:00,68.65,68.66,68.56,68.56,23155.0,64.4183,64.4277,64.3339,64.3339,23155.0
2023-10-25 13:50:00,68.56,68.71,68.55,68.71,21827.0,64.3339,64.4746,64.3245,64.4746,21827.0
2023-10-25 13:55:00,68.7,68.75,68.7,68.74,20938.0,64.4653,64.5122,64.4653,64.5028,20938.0
2023-10-25 14:00:00,68.75,68.76,68.65,68.66,18245.0,64.5122,64.5216,64.4183,64.4277,18245.0
2023-10-25 14:05:00,68.66,68.66,68.59,68.59,18104.0,64.4277,64.4277,64.362,64.362,18104.0
2023-10-25 14:10:00,68.61,68.65,68.56,68.64,37159.0,64.3808,64.4183,64.3339,64.4089,37159.0
2023-10-25 14:15:00,68.64,68.7,68.61,68.62,66183.0,64.4089,64.4653,64.3808,64.3902,66183.0
2023-10-25 14:20:00,68.62,68.67,68.58,68.59,33964.0,64.3902,64.4371,64.3526,64.362,33964.0
2023-10-25 14:25:00,68.59,68.63,68.57,68.6,13136.0,64.362,64.3996,64.3433,64.3714,13136.0
2023-10-25 14:30:00,68.61,68.64,68.55,68.56,75658.0,64.3808,64.4089,64.3245,64.3339,75658.0
2023-10-25 14:35:00,68.56,68.57,68.49,68.52,55253.0,64.3339,64.3433,64.2682,64.2963,55253.0
2023-10-25 14:40:00,68.51,68.51,68.46,68.47,26830.0,64.287,64.287,64.24,64.2494,26830.0
2023-10-25 14:45:00,68.47,68.57,68.47,68.55,31297.0,64.2494,64.3433,64.2494,64.3245,31297.0
2023-10-25 14:50:00,68.56,68.72,68.55,68.68,76543.0,64.3339,64.484,64.3245,64.4465,76543.0
2023-10-25 14:55:00,68.68,68.73,68.58,68.59,65003.0,64.4465,64.4934,64.3526,64.362,65003.0
2023-10-25 15:00:00,68.59,68.66,68.59,68.64,65823.0,64.362,64.4277,64.362,64.4089,65823.0
2023-10-25 15:05:00,68.63,68.68,68.58,68.63,82868.0,64.3996,64.4465,64.3526,64.3996,82868.0
2023-10-25 15:10:00,68.63,68.73,68.63,68.67,63441.0,64.3996,64.4934,64.3996,64.4371,63441.0
2023-10-25 15:15:00,68.67,68.72,68.64,68.7,41445.0,64.4371,64.484,64.4089,64.4653,41445.0
2023-10-25 15:20:00,68.7,68.75,68.68,68.75,58747.0,64.4653,64.5122,64.4465,64.5122,58747.0
2023-10-25 15:25:00,68.75,68.78,68.71,68.73,67773.0,64.5122,64.5403,64.4746,64.4934,67773.0
2023-10-25 15:30:00,68.73,68.8,68.7,68.74,98020.0,64.4934,64.5591,64.4653,64.5028,98020.0
2023-10-25 15:35:00,68.74,68.8,68.73,68.75,134295.0,64.5028,64.5591,64.4934,64.5122,134295.0
2023-10-25 15:40:00,68.76,68.77,68.65,68.68,84361.0,64.5216,64.5309,64.4183,64.4465,84361.0
2023-10-25 15:45:00,68.68,68.7,68.62,68.66,75904.0,64.4465,64.4653,64.3902,64.4277,75904.0
2023-10-25 15:50:00,68.67,68.73,68.55,68.61,223275.0,64.4371,64.4934,64.3245,64.3808,223275.0
2023-10-25 15:55:00,68.6,68.68,68.52,68.57,409121.0,64.3714,64.4465,64.2963,64.3433,409121.0
2023-10-26 09:30:00,68.0,68.19,67.7,67.73,173026.0,63.8084,63.9867,63.5269,63.555,173026.0
2023-10-26 09:35:00,67.76,68.01,67.57,67.96,77616.0,63.5832,63.8178,63.4049,63.7709,77616.0
2023-10-26 09:40:00,67.98,68.2,67.91,68.12,41608.0,63.7896,63.9961,63.7239,63.921,41608.0
2023-10-26 09:45:00,68.13,68.18,67.96,68.1,29785.0,63.9304,63.9773,63.7709,63.9022,29785.0
2023-10-26 09:50:00,68.13,68.49,68.13,68.48,48460.0,63.9304,64.2682,63.9304,64.2588,48460.0
2023-10-26 09:55:00,68.48,68.48,68.23,68.34,30704.0,64.2588,64.2588,64.0242,64.1274,30704.0
2023-10-26 10:00:00,68.32,68.35,68.02,68.28,109576.0,64.1087,64.1368,63.8272,64.0711,109576.0
2023-10-26 10:05:00,68.28,68.33,68.15,68.29,57942.0,64.0711,64.1181,63.9492,64.0805,57942.0
2023-10-26 10:10:00,68.31,68.43,68.25,68.36,104166.0,64.0993,64.2119,64.043,64.1462,104166.0
2023-10-26 10:15:00,68.37,68.67,68.31,68.64,73287.0,64.1556,64.4371,64.0993,64.4089,73287.0
2023-10-26 10:20:00,68.64,68.78,68.61,68.66,69191.0,64.4089,64.5403,64.3808,64.4277,69191.0
2023-10-26 10:25:00,68.66,68.84,68.59,68.6,92888.0,64.4277,64.5966,64.362,64.3714,92888.0
2023-10-26 10:30:00,68.59,68.63,68.46,68.61,72062.0,64.362,64.3996,64.24,64.3808,72062.0
2023-10-26 10:35:00,68.64,68.71,68.61,68.67,40575.0,64.4089,64.4746,64.3808,64.4371,40575.0
2023-10-26 10:40:00,68.67,68.8,68.65,68.76,116702.0,64.4371,64.5591,64.4183,64.5216,116702.0
2023-10-26 10:45:00,68.76,68.8,68.72,68.74,66970.0,64.5216,64.5591,64.484,64.5028,66970.0
2023-10-26 10:50:00,68.74,68.87,68.64,68.64,54790.0,64.5028,64.6248,64.4089,64.4089,54790.0
2023-10-26 10:55:00,68.64,68.75,68.62,68.72,47564.0,64.4089,64.5122,64.3902,64.484,47564.0
2023-10-26 11:00:00,68.75,68.8,68.7,68.74,58827.0,64.5122,64.5591,64.4653,64.5028,58827.0
2023-10-26 11:05:00,68.74,68.75,68.53,68.58,36273.0,64.5028,64.5122,64.3057,64.3526,36273.0
2023-10-26 11:10:00,68.59,68.6,68.35,68.41,29607.0,64.362,64.3714,64.1368,64.1931,29607.0
2023-10-26 11:15:00,68.41,68.57,68.39,68.49,35924.0,64.1931,64.3433,64.1744,64.2682,35924.0
2023-10-26 11:20:00,68.49,68.5,68.43,68.46,32999.0,64.2682,64.2776,64.2119,64.24,32999.0
2023-10-26 11:25:00,68.45,68.5,68.4,68.47,35361.0,64.2307,64.2776,64.1837,64.2494,35361.0
2023-10-26 11:30:00,68.48,68.53,68.35,68.42,30589.0,64.2588,64.3057,64.1368,64.2025,30589.0
2023-10-26 11:35:00,68.41,68.54,68.41,68.48,16976.0,64.1931,64.3151,64.1931,64.2588,16976.0
2023-10-26 11:40:00,68.49,68.62,68.45,68.62,32870.0,64.2682,64.3902,64.2307,64.3902,32870.0
2023-10-26 11:45:00,68.62,68.64,68.47,68.48,53679.0,64.3902,64.4089,64.2494,64.2588,53679.0
2023-10-26 11:50:00,68.48,68.5,68.41,68.44,23727.0,64.2588,64.2776,64.1931,64.2213,23727.0
2023-10-26 11:55:00,68.43,68.45,68.35,68.42,49781.0,64.2119,64.2307,64.1368,64.2025,49781.0
2023-10-26 12:00:00,68.42,68.46,68.33,68.34,14960.0,64.2025,64.24,64.1181,64.1274,14960.0
2023-10-26 12:05:00,68.33,68.4,68.28,68.4,35357.0,64.1181,64.1837,64.0711,64.1837,35357.0
2023-10-26 12:10:00,68.39,68.44,68.34,68.41,16547.0,64.1744,64.2213,64.1274,64.1931,16547.0
2023-10-26 12:15:00,68.41,68.42,68.28,68.35,32811.0,64.1931,64.2025,64.0711,64.1368,32811.0
2023-10-26 12:20:00,68.35,68.43,68.33,68.39,19647.0,64.1368,64.2119,64.1181,64.1744,19647.0
2023-10-26 12:25:00,68.39,68.45,68.33,68.41,37440.0,64.1744,64.2307,64.1181,64.1931,37440.0
2023-10-26 12:30:00,68.39,68.47,68.37,68.45,24435.0,64.1744,64.2494,64.1556,64.2307,24435.0
2023-10-26 12:35:00,68.45,68.46,68.31,68.35,28289.0,64.2307,64.24,64.0993,64.1368,28289.0
2023-10-26 12:40:00,68.34,68.38,68.25,68.26,20321.0,64.1274,64.165,64.043,64.0524,20321.0
2023-10-26 12:45:00,68.26,68.32,68.22,68.28,26099.0,64.0524,64.1087,64.0148,64.0711,26099.0
2023-10-26 12:50:00,68.3,68.36,68.29,68.33,16265.0,64.0899,64.1462,64.0805,64.1181,16265.0
2023-10-26 12:55:00,68.31,68.41,68.29,68.32,25447.0,64.0993,64.1931,64.0805,64.1087,25447.0
2023-10-26 13:00:00,68.31,68.44,68.28,68.34,26514.0,64.0993,64.2213,64.0711,64.1274,26514.0
2023-10-26 13:05:00,68.33,68.33,68.23,68.25,16281.0,64.1181,64.1181,64.0242,64.043,16281.0
2023-10-26 13:10:00,68.25,68.3,68.19,68.2,24249.0,64.043,64.0899,63.9867,63.9961,24249.0
2023-10-26 13:15:00,68.2,68.28,68.19,68.28,24389.0,63.9961,64.0711,63.9867,64.0711,24389.0
2023-10-26 13:20:00,68.29,68.31,68.12,68.14,45727.0,64.0805,64.0993,63.921,63.9398,45727.0
2023-10-26 13:25:00,68.15,68.18,68.07,68.1,31850.0,63.9492,63.9773,63.8741,63.9022,31850.0
2023-10-26 13:30:00,68.08,68.09,67.97,68.07,32962.0,63.8835,63.8929,63.7802,63.8741,32962.0
2023-10-26 13:35:00,68.04,68.11,68.02,68.02,27371.0,63.8459,63.9116,63.8272,63.8272,27371.0
2023-10-26 13:40:00,68.02,68.11,68.01,68.06,15330.0,63.8272,63.9116,63.8178,63.8647,15330.0
2023-10-26 13:45:00,68.07,68.11,68.03,68.07,30555.0,63.8741,63.9116,63.8366,63.8741,30555.0
2023-10-26 13:50:00,68.06,68.08,68.03,68.06,23941.0,63.8647,63.8835,63.8366,63.8647,23941.0
2023-10-26 13:55:00,68.06,68.1,68.04,68.07,25501.0,63.8647,63.9022,63.8459,63.8741,25501.0
2023-10-26 14:00:00,68.07,68.09,68.02,68.05,18753.0,63.8741,63.8929,63.8272,63.8553,18753.0
2023-10-26 14:05:00,68.05,68.14,68.04,68.1,25552.0,63.8553,63.9398,63.8459,63.9022,25552.0
2023-10-26 14:10:00,68.11,68.17,68.1,68.15,20574.0,63.9116,63.9679,63.9022,63.9492,20574.0
2023-10-26 14:15:00,68.16,68.2,68.13,68.16,23864.0,63.9585,63.9961,63.9304,63.9585,23864.0
2023-10-26 14:20:00,68.15,68.17,68.03,68.03,20787.0,63.9492,63.9679,63.8366,63.8366,20787.0
2023-10-26 14:25:00,68.03,68.03,67.96,68.0,47084.0,63.8366,63.8366,63.7709,63.8084,47084.0
2023-10-26 14:30:00,67.99,68.12,67.95,68.07,39934.0,63.799,63.921,63.7615,63.8741,39934.0
2023-10-26 14:35:00,68.07,68.19,68.01,68.13,28561.0,63.8741,63.9867,63.8178,63.9304,28561.0
2023-10-26 14:40:00,68.13,68.29,68.11,68.24,26526.0,63.9304,64.0805,63.9116,64.0336,26526.0
2023-10-26 14:45:00,68.23,68.29,68.23,68.24,19448.0,64.0242,64.0805,64.0242,64.0336,19448.0
2023-10-26 14:50:00,68.25,68.4,68.25,68.4,18616.0,64.043,64.1837,64.043,64.1837,18616.0
2023-10-26 14:55:00,68.39,68.43,68.36,68.4,22928.0,64.1744,64.2119,64.1462,64.1837,22928.0
2023-10-26 15:00:00,68.41,68.48,68.4,68.45,34721.0,64.1931,64.2588,64.1837,64.2307,34721.0
2023-10-26 15:05:00,68.45,68.45,68.34,68.34,23775.0,64.2307,64.2307,64.1274,64.1274,23775.0
2023-10-26 15:10:00,68.35,68.36,68.2,68.2,43273.0,64.1368,64.1462,63.9961,63.9961,43273.0
2023-10-26 15:15:00,68.2,68.29,68.17,68.25,27106.0,63.9961,64.0805,63.9679,64.043,27106.0
2023-10-26 15:20:00,68.25,68.29,68.19,68.23,26811.0,64.043,64.0805,63.9867,64.0242,26811.0
2023-10-26 15:25:00,68.22,68.24,68.09,68.1,32994.0,64.0148,64.0336,63.8929,63.9022,32994.0
2023-10-26 15:30:00,68.09,68.14,68.03,68.13,44130.0,63.8929,63.9398,63.8366,63.9304,44130.0
2023-10-26 15:35:00,68.13,68.18,68.06,68.08,44028.0,63.9304,63.9773,63.8647,63.8835,44028.0
2023-10-26 15:40:00,68.08,68.08,67.93,67.93,60949.0,63.8835,63.8835,63.7427,63.7427,60949.0
2023-10-26 15:45:00,67.93,68.02,67.9,67.98,111728.0,63.7427,63.8272,63.7146,63.7896,111728.0
2023-10-26 15:50:00,67.99,68.08,67.95,67.97,110269.0,63.799,63.8835,63.7615,63.7802,110269.0
2023-10-26 15:55:00,67.97,68.02,67.92,68.0,270749.0,63.7802,63.8272,63.7333,63.8084,270749.0
2023-10-27 09:30:00,67.84,67.9,67.33,67.47,122801.0,63.6583,63.7146,63.1797,63.3111,122801.0
2023-10-27 09:35:00,67.47,67.61,67.26,67.44,51993.0,63.3111,63.4424,63.114,63.2829,51993.0
2023-10-27 09:40:00,67.47,67.51,67.14,67.18,64471.0,63.3111,63.3486,63.0014,63.0389,64471.0
2023-10-27 09:45:00,67.19,67.37,67.06,67.29,99438.0,63.0483,63.2172,62.9263,63.1422,99438.0
2023-10-27 09:50:00,67.3,67.37,67.24,67.35,38411.0,63.1515,63.2172,63.0952,63.1985,38411.0
2023-10-27 09:55:00,67.36,67.36,67.19,67.21,49927.0,63.2078,63.2078,63.0483,63.0671,49927.0
2023-10-27 10:00:00,67.17,67.23,67.0,67.22,101535.0,63.0296,63.0859,62.87,63.0765,101535.0
2023-10-27 10:05:00,67.21,67.35,67.19,67.3,33585.0,63.0671,63.1985,63.0483,63.1515,33585.0
2023-10-27 10:10:00,67.3,67.44,67.21,67.42,43108.0,63.1515,63.2829,63.0671,63.2642,43108.0
2023-10-27 10:15:00,67.43,67.53,67.38,67.39,29521.0,63.2735,63.3674,63.2266,63.236,29521.0
2023-10-27 10:20:00,67.39,67.48,67.3,67.3,41601.0,63.236,63.3205,63.1515,63.1515,41601.0
2023-10-27 10:25:00,67.3,67.3,67.19,67.2,30052.0,63.1515,63.1515,63.0483,63.0577,30052.0
2023-10-27 10:30:00,67.2,67.2,67.03,67.1,56353.0,63.0577,63.0577,62.8982,62.9639,56353.0
2023-10-27 10:35:00,67.11,67.19,67.04,67.07,55987.0,62.9733,63.0483,62.9076,62.9357,55987.0
2023-10-27 10:40:00,67.08,67.09,66.92,67.07,43142.0,62.9451,62.9545,62.795,62.9357,43142.0
2023-10-27 10:45:00,67.07,67.23,67.05,67.16,53515.0,62.9357,63.0859,62.917,63.0202,53515.0
2023-10-27 10:50:00,67.17,67.27,67.17,67.22,49999.0,63.0296,63.1234,63.0296,63.0765,49999.0
2023-10-27 10:55:00,67.21,67.3,67.18,67.27,57581.0,63.0671,63.1515,63.0389,63.1234,57581.0
2023-10-27 11:00:00,67.28,67.29,67.04,67.05,59040.0,63.1328,63.1422,62.9076,62.917,59040.0
2023-10-27 11:05:00,67.05,67.17,67.05,67.13,24176.0,62.917,63.0296,62.917,62.992,24176.0
2023-10-27 11:10:00,67.13,67.17,67.09,67.09,20260.0,62.992,63.0296,62.9545,62.9545,20260.0
2023-10-27 11:15:00,67.08,67.12,66.92,66.95,58345.0,62.9451,62.9826,62.795,62.8231,58345.0
2023-10-27 11:20:00,66.96,66.96,66.88,66.92,46502.0,62.8325,62.8325,62.7574,62.795,46502.0
2023-10-27 11:25:00,66.94,67.0,66.89,66.96,19909.0,62.8137,62.87,62.7668,62.8325,19909.0
2023-10-27 11:30:00,66.95,66.96,66.77,66.83,37076.0,62.8231,62.8325,62.6542,62.7105,37076.0
2023-10-27 11:35:00,66.82,66.91,66.79,66.81,43521.0,62.7011,62.7856,62.673,62.6918,43521.0
2023-10-27 11:40:00,66.81,66.88,66.78,66.81,42180.0,62.6918,62.7574,62.6636,62.6918,42180.0
2023-10-27 11:45:00,66.81,66.84,66.72,66.78,47631.0,62.6918,62.7199,62.6073,62.6636,47631.0
2023-10-27 11:50:00,66.78,66.83,66.76,66.82,37245.0,62.6636,62.7105,62.6448,62.7011,37245.0
2023-10-27 11:55:00,66.82,66.86,66.78,66.79,38463.0,62.7011,62.7387,62.6636,62.673,38463.0
2023-10-27 12:00:00,66.78,66.83,66.65,66.66,37837.0,62.6636,62.7105,62.5416,62.551,37837.0
2023-10-27 12:05:00,66.67,66.75,66.66,66.7,36347.0,62.5604,62.6355,62.551,62.5885,36347.0
2023-10-27 12:10:00,66.69,66.76,66.65,66.67,28074.0,62.5791,62.6448,62.5416,62.5604,28074.0
2023-10-27 12:15:00,66.67,66.7,66.65,66.67,18690.0,62.5604,62.5885,62.5416,62.5604,18690.0
2023-10-27 12:20:00,66.69,66.74,66.54,66.55,76365.0,62.5791,62.6261,62.4384,62.4478,76365.0
2023-10-27 12:25:00,66.53,66.62,66.51,66.62,54560.0,62.429,62.5135,62.4102,62.5135,54560.0
2023-10-27 12:30:00,66.61,66.65,66.57,66.63,27854.0,62.5041,62.5416,62.4665,62.5228,27854.0
2023-10-27 12:35:00,66.63,66.69,66.59,66.68,60153.0,62.5228,62.5791,62.4853,62.5698,60153.0
2023-10-27 12:40:00,66.68,66.78,66.64,66.7,31475.0,62.5698,62.6636,62.5322,62.5885,31475.0
2023-10-27 12:45:00,66.7,66.74,66.61,66.69,35997.0,62.5885,62.6261,62.5041,62.5791,35997.0
2023-10-27 12:50:00,66.68,66.69,66.57,66.57,21612.0,62.5698,62.5791,62.4665,62.4665,21612.0
2023-10-27 12:55:00,66.57,66.59,66.51,66.53,45961.0,62.4665,62.4853,62.4102,62.429,45961.0
2023-10-27 13:00:00,66.54,66.66,66.54,66.62,28301.0,62.4384,62.551,62.4384,62.5135,28301.0
2023-10-27 13:05:00,66.61,66.61,66.53,66.6,29996.0,62.5041,62.5041,62.429,62.4947,29996.0
2023-10-27 13:10:00,66.6,66.64,66.46,66.47,27744.0,62.4947,62.5322,62.3633,62.3727,27744.0
2023-10-27 13:15:00,66.46,66.48,66.37,66.41,70425.0,62.3633,62.3821,62.2789,62.3164,70425.0
2023-10-27 13:20:00,66.4,66.43,66.35,66.38,38093.0,62.307,62.3352,62.2601,62.2883,38093.0
2023-10-27 13:25:00,66.39,66.44,66.35,66.39,63305.0,62.2976,62.3446,62.2601,62.2976,63305.0
2023-10-27 13:30:00,66.38,66.55,66.36,66.53,32766.0,62.2883,62.4478,62.2695,62.429,32766.0
2023-10-27 13:35:00,66.53,66.54,66.1,66.44,60738.0,62.429,62.4384,62.0255,62.3446,60738.0
2023-10-27 13:40:00,66.44,66.6,66.42,66.49,30209.0,62.3446,62.4947,62.3258,62.3915,30209.0
2023-10-27 13:45:00,66.49,66.53,66.46,66.5,28690.0,62.3915,62.429,62.3633,62.4009,28690.0
2023-10-27 13:50:00,66.5,66.51,66.39,66.44,43378.0,62.4009,62.4102,62.2976,62.3446,43378.0
2023-10-27 13:55:00,66.44,66.46,66.41,66.44,32573.0,62.3446,62.3633,62.3164,62.3446,32573.0
2023-10-27 14:00:00,66.43,66.47,66.39,66.45,38285.0,62.3352,62.3727,62.2976,62.3539,38285.0
2023-10-27 14:05:00,66.46,66.52,66.35,66.5,46202.0,62.3633,62.4196,62.2601,62.4009,46202.0
2023-10-27 14:10:00,66.5,66.57,66.49,66.52,26129.0,62.4009,62.4665,62.3915,62.4196,26129.0
2023-10-27 14:15:00,66.52,66.69,66.51,66.54,47828.0,62.4196,62.5791,62.4102,62.4384,47828.0
2023-10-27 14:20:00,66.55,66.55,66.42,66.46,26153.0,62.4478,62.4478,62.3258,62.3633,26153.0
2023-10-27 14:25:00,66.45,66.47,66.37,66.39,37839.0,62.3539,62.3727,62.2789,62.2976,37839.0
2023-10-27 14:30:00,66.38,66.51,66.33,66.5,86589.0,62.2883,62.4102,62.2413,62.4009,86589.0
2023-10-27 14:35:00,66.49,66.49,66.41,66.45,27813.0,62.3915,62.3915,62.3164,62.3539,27813.0
2023-10-27 14:40:00,66.46,66.48,66.42,66.47,33631.0,62.3633,62.3821,62.3258,62.3727,33631.0
2023-10-27 14:45:00,66.47,66.53,66.37,66.37,34455.0,62.3727,62.429,62.2789,62.2789,34455.0
2023-10-27 14:50:00,66.37,66.37,66.23,66.25,51760.0,62.2789,62.2789,62.1475,62.1663,51760.0
2023-10-27 14:55:00,66.24,66.26,66.1,66.11,41627.0,62.1569,62.1757,62.0255,62.0349,41627.0
2023-10-27 15:00:00,66.12,66.19,66.11,66.15,77110.0,62.0443,62.11,62.0349,62.0724,77110.0
2023-10-27 15:05:00,66.15,66.22,66.11,66.12,45501.0,62.0724,62.1381,62.0349,62.0443,45501.0
2023-10-27 15:10:00,66.12,66.19,66.05,66.1,69832.0,62.0443,62.11,61.9786,62.0255,69832.0
2023-10-27 15:15:00,66.1,66.11,66.01,66.03,66889.0,62.0255,62.0349,61.9411,61.9598,66889.0
2023-10-27 15:20:00,66.04,66.08,66.01,66.06,64624.0,61.9692,62.0068,61.9411,61.988,64624.0
2023-10-27 15:25:00,66.07,66.13,66.07,66.11,92468.0,61.9974,62.0537,61.9974,62.0349,92468.0
2023-10-27 15:30:00,66.12,66.24,66.11,66.13,105484.0,62.0443,62.1569,62.0349,62.0537,105484.0
2023-10-27 15:35:00,66.13,66.18,66.07,66.09,54731.0,62.0537,62.1006,61.9974,62.0161,54731.0
2023-10-27 15:40:00,66.1,66.15,66.05,66.11,61894.0,62.0255,62.0724,61.9786,62.0349,61894.0
2023-10-27 15:45:00,66.11,66.2,66.1,66.19,72247.0,62.0349,62.1194,62.0255,62.11,72247.0
2023-10-27 15:50:00,66.19,66.31,66.16,66.25,177904.0,62.11,62.2226,62.0818,62.1663,177904.0
2023-10-27 15:55:00,66.25,66.36,66.21,66.33,447483.0,62.1663,62.2695,62.1287,62.2413,447483.0
2023-10-30 09:30:00,66.58,67.15,66.54,66.88,149624.0,62.4759,63.0108,62.4384,62.7574,149624.0
2023-10-30 09:35:00,66.92,67.0,66.78,66.85,61183.0,62.795,62.87,62.6636,62.7293,61183.0
2023-10-30 09:40:00,66.87,67.06,66.81,66.97,104464.0,62.7481,62.9263,62.6918,62.8419,104464.0
2023-10-30 09:45:00,66.97,67.05,66.87,66.99,97369.0,62.8419,62.917,62.7481,62.8607,97369.0
2023-10-30 09:50:00,67.0,67.22,66.96,67.16,94792.0,62.87,63.0765,62.8325,63.0202,94792.0
2023-10-30 09:55:00,67.18,67.23,67.0,67.01,97003.0,63.0389,63.0859,62.87,62.8794,97003.0
2023-10-30 10:00:00,67.0,67.2,66.96,67.16,150246.0,62.87,63.0577,62.8325,63.0202,150246.0
2023-10-30 10:05:00,67.14,67.3,67.11,67.22,97115.0,63.0014,63.1515,62.9733,63.0765,97115.0
2023-10-30 10:10:00,67.22,67.33,67.03,67.12,110399.0,63.0765,63.1797,62.8982,62.9826,110399.0
2023-10-30 10:15:00,67.12,67.26,67.07,67.25,107514.0,62.9826,63.114,62.9357,63.1046,107514.0
2023-10-30 10:20:00,67.26,67.35,67.14,67.17,101843.0,63.114,63.1985,63.0014,63.0296,101843.0
2023-10-30 10:25:00,67.17,67.25,67.07,67.22,57358.0,63.0296,63.1046,62.9357,63.0765,57358.0
2023-10-30 10:30:00,67.2,67.23,67.07,67.11,32751.0,63.0577,63.0859,62.9357,62.9733,32751.0
2023-10-30 10:35:00,67.09,67.09,66.9,66.97,32997.0,62.9545,62.9545,62.7762,62.8419,32997.0
2023-10-30 10:40:00,66.98,66.99,66.9,66.95,27687.0,62.8513,62.8607,62.7762,62.8231,27687.0
2023-10-30 10:45:00,66.97,67.22,66.95,67.12,43374.0,62.8419,63.0765,62.8231,62.9826,43374.0
2023-10-30 10:50:00,67.13,67.17,67.02,67.05,35197.0,62.992,63.0296,62.8888,62.917,35197.0
2023-10-30 10:55:00,67.05,67.12,66.97,67.06,23147.0,62.917,62.9826,62.8419,62.9263,23147.0
2023-10-30 11:00:00,67.07,67.1,67.02,67.09,27401.0,62.9357,62.9639,62.8888,62.9545,27401.0
2023-10-30 11:05:00,67.09,67.12,67.04,67.12,26324.0,62.9545,62.9826,62.9076,62.9826,26324.0
2023-10-30 11:10:00,67.12,67.2,67.11,67.14,37706.0,62.9826,63.0577,62.9733,63.0014,37706.0
2023-10-30 11:15:00,67.14,67.15,67.0,67.02,28457.0,63.0014,63.0108,62.87,62.8888,28457.0
2023-10-30 11:20:00,67.01,67.02,66.89,66.96,24218.0,62.8794,62.8888,62.7668,62.8325,24218.0
2023-10-30 11:25:00,66.97,67.07,66.92,67.06,57852.0,62.8419,62.9357,62.795,62.9263,57852.0
2023-10-30 11:30:00,67.07,67.2,67.02,67.15,58056.0,62.9357,63.0577,62.8888,63.0108,58056.0
2023-10-30 11:35:00,67.14,67.21,67.11,67.17,83506.0,63.0014,63.0671,62.9733,63.0296,83506.0
2023-10-30 11:40:00,67.17,67.17,67.09,67.12,36579.0,63.0296,63.0296,62.9545,62.9826,36579.0
2023-10-30 11:45:00,67.12,67.15,67.06,67.07,40687.0,62.9826,63.0108,62.9263,62.9357,40687.0
2023-10-30 11:50:00,67.07,67.13,67.06,67.09,26232.0,62.9357,62.992,62.9263,62.9545,26232.0
2023-10-30 11:55:00,67.1,67.18,67.08,67.14,44641.0,62.9639,63.0389,62.9451,63.0014,44641.0
2023-10-30 12:00:00,67.13,67.25,67.12,67.24,45819.0,62.992,63.1046,62.9826,63.0952,45819.0
2023-10-30 12:05:00,67.23,67.25,67.18,67.19,40171.0,63.0859,63.1046,63.0389,63.0483,40171.0
2023-10-30 12:10:00,67.19,67.25,67.18,67.25,71646.0,63.0483,63.1046,63.0389,63.1046,71646.0
2023-10-30 12:15:00,67.25,67.3,67.22,67.26,39799.0,63.1046,63.1515,63.0765,63.114,39799.0
2023-10-30 12:20:00,67.28,67.31,67.23,67.27,33200.0,63.1328,63.1609,63.0859,63.1234,33200.0
2023-10-30 12:25:00,67.26,67.31,67.21,67.31,29623.0,63.114,63.1609,63.0671,63.1609,29623.0
2023-10-30 12:30:00,67.32,67.41,67.31,67.35,40502.0,63.1703,63.2548,63.1609,63.1985,40502.0
2023-10-30 12:35:00,67.37,67.46,67.35,67.37,35760.0,63.2172,63.3017,63.1985,63.2172,35760.0
2023-10-30 12:40:00,67.37,67.39,67.32,67.37,32158.0,63.2172,63.236,63.1703,63.2172,32158.0
2023-10-30 12:45:00,67.36,67.44,67.28,67.42,28571.0,63.2078,63.2829,63.1328,63.2642,28571.0
2023-10-30 12:50:00,67.42,67.45,67.39,67.4,41490.0,63.2642,63.2923,63.236,63.2454,41490.0
2023-10-30 12:55:00,67.39,67.46,67.39,67.46,44209.0,63.236,63.3017,63.236,63.3017,44209.0
2023-10-30 13:00:00,67.47,67.49,67.42,67.49,60345.0,63.3111,63.3298,63.2642,63.3298,60345.0
2023-10-30 13:05:00,67.48,67.57,67.48,67.56,32242.0,63.3205,63.4049,63.3205,63.3955,32242.0
2023-10-30 13:10:00,67.56,67.58,67.52,67.55,34592.0,63.3955,63.4143,63.358,63.3861,34592.0
2023-10-30 13:15:00,67.55,67.61,67.54,67.6,18411.0,63.3861,63.4424,63.3768,63.4331,18411.0
2023-10-30 13:20:00,67.6,67.71,67.58,67.71,18227.0,63.4331,63.5363,63.4143,63.5363,18227.0
2023-10-30 13:25:00,67.7,67.87,67.68,67.84,86588.0,63.5269,63.6864,63.5081,63.6583,86588.0
2023-10-30 13:30:00,67.85,67.88,67.75,67.81,43112.0,63.6676,63.6958,63.5738,63.6301,43112.0
2023-10-30 13:35:00,67.81,67.93,67.76,67.92,57571.0,63.6301,63.7427,63.5832,63.7333,57571.0
2023-10-30 13:40:00,67.91,67.93,67.85,67.9,38601.0,63.7239,63.7427,63.6676,63.7146,38601.0
2023-10-30 13:45:00,67.91,67.95,67.85,67.92,43657.0,63.7239,63.7615,63.6676,63.7333,43657.0
2023-10-30 13:50:00,67.91,67.99,67.91,67.95,38435.0,63.7239,63.799,63.7239,63.7615,38435.0
2023-10-30 13:55:00,67.95,67.98,67.93,67.95,35402.0,63.7615,63.7896,63.7427,63.7615,35402.0
2023-10-30 14:00:00,67.95,67.95,67.87,67.9,27971.0,63.7615,63.7615,63.6864,63.7146,27971.0
2023-10-30 14:05:00,67.9,67.94,67.86,67.94,62130.0,63.7146,63.7521,63.677,63.7521,62130.0
2023-10-30 14:10:00,67.94,67.98,67.92,67.95,29829.0,63.7521,63.7896,63.7333,63.7615,29829.0
2023-10-30 14:15:00,67.94,67.98,67.91,67.98,29708.0,63.7521,63.7896,63.7239,63.7896,29708.0
2023-10-30 14:20:00,67.96,68.04,67.95,68.0,37522.0,63.7709,63.8459,63.7615,63.8084,37522.0
2023-10-30 14:25:00,68.0,68.1,67.99,68.08,43641.0,63.8084,63.9022,63.799,63.8835,43641.0
2023-10-30 14:30:00,68.09,68.09,68.04,68.09,31323.0,63.8929,63.8929,63.8459,63.8929,31323.0
2023-10-30 14:35:00,68.09,68.17,68.07,68.08,56250.0,63.8929,63.9679,63.8741,63.8835,56250.0
2023-10-30 14:40:00,68.09,68.1,68.02,68.02,34536.0,63.8929,63.9022,63.8272,63.8272,34536.0
2023-10-30 14:45:00,68.02,68.1,68.02,68.06,45128.0,63.8272,63.9022,63.8272,63.8647,45128.0
2023-10-30 14:50:00,68.05,68.06,67.96,67.98,31769.0,63.8553,63.8647,63.7709,63.7896,31769.0
2023-10-30 14:55:00,67.98,67.99,67.93,67.98,48773.0,63.7896,63.799,63.7427,63.7896,48773.0
2023-10-30 15:00:00,67.99,68.05,67.95,67.98,57719.0,63.799,63.8553,63.7615,63.7896,57719.0
2023-10-30 15:05:00,67.98,68.06,67.96,67.99,55136.0,63.7896,63.8647,63.7709,63.799,55136.0
2023-10-30 15:10:00,67.99,68.09,67.99,68.05,37370.0,63.799,63.8929,63.799,63.8553,37370.0
2023-10-30 15:15:00,68.05,68.08,68.02,68.05,44424.0,63.8553,63.8835,63.8272,63.8553,44424.0
2023-10-30 15:20:00,68.05,68.08,68.03,68.05,39037.0,63.8553,63.8835,63.8366,63.8553,39037.0
2023-10-30 15:25:00,68.05,68.06,67.97,68.02,53952.0,63.8553,63.8647,63.7802,63.8272,53952.0
2023-10-30 15:30:00,68.02,68.03,67.95,67.99,64465.0,63.8272,63.8366,63.7615,63.799,64465.0
2023-10-30 15:35:00,67.98,68.06,67.97,68.04,75593.0,63.7896,63.8647,63.7802,63.8459,75593.0
2023-10-30 15:40:00,68.05,68.05,67.93,67.99,117113.0,63.8553,63.8553,63.7427,63.799,117113.0
2023-10-30 15:45:00,67.99,68.0,67.91,67.97,95733.0,63.799,63.8084,63.7239,63.7802,95733.0
2023-10-30 15:50:00,67.96,68.02,67.93,67.99,196995.0,63.7709,63.8272,63.7427,63.799,196995.0
2023-10-30 15:55:00,68.0,68.05,67.96,67.98,482578.0,63.8084,63.8553,63.7709,63.7896,482578.0
2023-10-31 09:30:00,68.38,68.61,68.19,68.61,104194.0,64.165,64.3808,63.9867,64.3808,104194.0
2023-10-31 09:35:00,68.6,68.7,68.32,68.32,53879.0,64.3714,64.4653,64.1087,64.1087,53879.0
2023-10-31 09:40:00,68.32,68.54,68.28,68.46,73398.0,64.1087,64.3151,64.0711,64.24,73398.0
2023-10-31 09:45:00,68.46,68.52,68.34,68.41,46589.0,64.24,64.2963,64.1274,64.1931,46589.0
2023-10-31 09:50:00,68.42,68.46,68.23,68.42,33070.0,64.2025,64.24,64.0242,64.2025,33070.0
2023-10-31 09:55:00,68.44,68.51,68.44,68.46,33812.0,64.2213,64.287,64.2213,64.24,33812.0
2023-10-31 10:00:00,68.47,68.49,68.38,68.45,34012.0,64.2494,64.2682,64.165,64.2307,34012.0
2023-10-31 10:05:00,68.44,68.56,68.41,68.56,35849.0,64.2213,64.3339,64.1931,64.3339,35849.0
2023-10-31 10:10:00,68.56,68.71,68.55,68.56,94558.0,64.3339,64.4746,64.3245,64.3339,94558.0
2023-10-31 10:15:00,68.57,68.74,68.46,68.47,126928.0,64.3433,64.5028,64.24,64.2494,126928.0
2023-10-31 10:20:00,68.47,68.5,68.41,68.45,56719.0,64.2494,64.2776,64.1931,64.2307,56719.0
2023-10-31 10:25:00,68.45,68.54,68.37,68.43,73511.0,64.2307,64.3151,64.1556,64.2119,73511.0
2023-10-31 10:30:00,68.44,68.56,68.41,68.47,55679.0,64.2213,64.3339,64.1931,64.2494,55679.0
2023-10-31 10:35:00,68.46,68.59,68.43,68.59,67748.0,64.24,64.362,64.2119,64.362,67748.0
2023-10-31 10:40:00,68.58,68.64,68.52,68.62,68840.0,64.3526,64.4089,64.2963,64.3902,68840.0
2023-10-31 10:45:00,68.61,68.75,68.55,68.72,138030.0,64.3808,64.5122,64.3245,64.484,138030.0
2023-10-31 10:50:00,68.72,68.77,68.65,68.74,71737.0,64.484,64.5309,64.4183,64.5028,71737.0
2023-10-31 10:55:00,68.75,68.8,68.69,68.7,96789.0,64.5122,64.5591,64.4559,64.4653,96789.0
2023-10-31 11:00:00,68.7,68.81,68.7,68.74,60619.0,64.4653,64.5685,64.4653,64.5028,60619.0
2023-10-31 11:05:00,68.75,68.85,68.71,68.84,46244.0,64.5122,64.606,64.4746,64.5966,46244.0
2023-10-31 11:10:00,68.85,68.9,68.76,68.78,60559.0,64.606,64.6529,64.5216,64.5403,60559.0
2023-10-31 11:15:00,68.78,68.78,68.7,68.75,53570.0,64.5403,64.5403,64.4653,64.5122,53570.0
2023-10-31 11:20:00,68.75,68.79,68.59,68.62,122539.0,64.5122,64.5497,64.362,64.3902,122539.0
2023-10-31 11:25:00,68.63,68.77,68.6,68.66,47493.0,64.3996,64.5309,64.3714,64.4277,47493.0
2023-10-31 11:30:00,68.65,68.67,68.51,68.53,36633.0,64.4183,64.4371,64.287,64.3057,36633.0
2023-10-31 11:35:00,68.54,68.59,68.48,68.53,42041.0,64.3151,64.362,64.2588,64.3057,42041.0
2023-10-31 11:40:00,68.52,68.55,68.45,68.54,70880.0,64.2963,64.3245,64.2307,64.3151,70880.0
2023-10-31 11:45:00,68.54,68.59,68.52,68.56,66864.0,64.3151,64.362,64.2963,64.3339,66864.0
2023-10-31 11:50:00,68.55,68.66,68.54,68.61,108139.0,64.3245,64.4277,64.3151,64.3808,108139.0
2023-10-31 11:55:00,68.61,68.66,68.56,68.66,66263.0,64.3808,64.4277,64.3339,64.4277,66263.0
2023-10-31 12:00:00,68.66,68.69,68.59,68.67,64479.0,64.4277,64.4559,64.362,64.4371,64479.0
2023-10-31 12:05:00,68.68,68.7,68.59,68.62,118474.0,64.4465,64.4653,64.362,64.3902,118474.0
2023-10-31 12:10:00,68.61,68.64,68.3,68.31,192107.0,64.3808,64.4089,64.0899,64.0993,192107.0
2023-10-31 12:15:00,68.32,68.38,68.23,68.32,84060.0,64.1087,64.165,64.0242,64.1087,84060.0
2023-10-31 12:20:00,68.31,68.35,68.26,68.28,37030.0,64.0993,64.1368,64.0524,64.0711,37030.0
2023-10-31 12:25:00,68.28,68.33,68.26,68.32,27494.0,64.0711,64.1181,64.0524,64.1087,27494.0
2023-10-31 12:30:00,68.35,68.4,68.33,68.34,26786.0,64.1368,64.1837,64.1181,64.1274,26786.0
2023-10-31 12:35:00,68.34,68.45,68.28,68.4,37748.0,64.1274,64.2307,64.0711,64.1837,37748.0
2023-10-31 12:40:00,68.4,68.5,68.37,68.44,46748.0,64.1837,64.2776,64.1556,64.2213,46748.0
2023-10-31 12:45:00,68.45,68.46,68.4,68.44,29319.0,64.2307,64.24,64.1837,64.2213,29319.0
2023-10-31 12:50:00,68.45,68.46,68.41,68.42,27180.0,64.2307,64.24,64.1931,64.2025,27180.0
2023-10-31 12:55:00,68.42,68.49,68.42,68.48,38580.0,64.2025,64.2682,64.2025,64.2588,38580.0
2023-10-31 13:00:00,68.49,68.57,68.48,68.56,32246.0,64.2682,64.3433,64.2588,64.3339,32246.0
2023-10-31 13:05:00,68.57,68.57,68.5,68.54,21915.0,64.3433,64.3433,64.2776,64.3151,21915.0
2023-10-31 13:10:00,68.53,68.57,68.47,68.56,26087.0,64.3057,64.3433,64.2494,64.3339,26087.0
2023-10-31 13:15:00,68.56,68.61,68.56,68.58,26238.0,64.3339,64.3808,64.3339,64.3526,26238.0
2023-10-31 13:20:00,68.59,68.62,68.53,68.57,123432.0,64.362,64.3902,64.3057,64.3433,123432.0
2023-10-31 13:25:00,68.57,68.57,68.52,68.55,59400.0,64.3433,64.3433,64.2963,64.3245,59400.0
2023-10-31 13:30:00,68.56,68.63,68.52,68.61,35180.0,64.3339,64.3996,64.2963,64.3808,35180.0
2023-10-31 13:35:00,68.61,68.68,68.6,68.63,27114.0,64.3808,64.4465,64.3714,64.3996,27114.0
2023-10-31 13:40:00,68.63,68.77,68.62,68.72,40896.0,64.3996,64.5309,64.3902,64.484,40896.0
2023-10-31 13:45:00,68.72,68.8,68.7,68.77,37936.0,64.484,64.5591,64.4653,64.5309,37936.0
2023-10-31 13:50:00,68.76,68.8,68.76,68.8,31735.0,64.5216,64.5591,64.5216,64.5591,31735.0
2023-10-31 13:55:00,68.8,68.86,68.79,68.8,68361.0,64.5591,64.6154,64.5497,64.5591,68361.0
2023-10-31 14:00:00,68.8,68.84,68.74,68.78,39864.0,64.5591,64.5966,64.5028,64.5403,39864.0
2023-10-31 14:05:00,68.78,68.87,68.74,68.83,50227.0,64.5403,64.6248,64.5028,64.5872,50227.0
2023-10-31 14:10:00,68.82,68.89,68.78,68.84,54339.0,64.5779,64.6435,64.5403,64.5966,54339.0
2023-10-31 14:15:00,68.85,68.88,68.75,68.8,52102.0,64.606,64.6342,64.5122,64.5591,52102.0
2023-10-31 14:20:00,68.8,68.88,68.8,68.87,76813.0,64.5591,64.6342,64.5591,64.6248,76813.0
2023-10-31 14:25:00,68.86,68.89,68.82,68.86,73443.0,64.6154,64.6435,64.5779,64.6154,73443.0
2023-10-31 14:30:00,68.87,68.9,68.84,68.88,42439.0,64.6248,64.6529,64.5966,64.6342,42439.0
2023-10-31 14:35:00,68.89,68.93,68.86,68.87,33468.0,64.6435,64.6811,64.6154,64.6248,33468.0
2023-10-31 14:40:00,68.87,68.89,68.82,68.84,83127.0,64.6248,64.6435,64.5779,64.5966,83127.0
2023-10-31 14:45:00,68.85,68.89,68.8,68.84,72308.0,64.606,64.6435,64.5591,64.5966,72308.0
2023-10-31 14:50:00,68.83,68.94,68.83,68.9,65067.0,64.5872,64.6905,64.5872,64.6529,65067.0
2023-10-31 14:55:00,68.89,68.99,68.88,68.97,52579.0,64.6435,64.7374,64.6342,64.7186,52579.0
2023-10-31 15:00:00,68.97,69.09,68.96,69.09,80648.0,64.7186,64.8312,64.7092,64.8312,80648.0
2023-10-31 15:05:00,69.08,69.11,68.97,69.05,84685.0,64.8218,64.85,64.7186,64.7937,84685.0
2023-10-31 15:10:00,69.05,69.08,68.98,68.99,132212.0,64.7937,64.8218,64.728,64.7374,132212.0
2023-10-31 15:15:00,68.98,69.05,68.93,69.03,140416.0,64.728,64.7937,64.6811,64.7749,140416.0
2023-10-31 15:20:00,69.03,69.06,68.95,69.01,76009.0,64.7749,64.8031,64.6998,64.7561,76009.0
2023-10-31 15:25:00,69.01,69.08,68.95,69.08,75973.0,64.7561,64.8218,64.6998,64.8218,75973.0
2023-10-31 15:30:00,69.08,69.08,68.99,69.02,58712.0,64.8218,64.8218,64.7374,64.7655,58712.0
2023-10-31 15:35:00,69.02,69.15,69.01,69.06,179750.0,64.7655,64.8875,64.7561,64.8031,179750.0
2023-10-31 15:40:00,69.06,69.12,69.01,69.05,83281.0,64.8031,64.8594,64.7561,64.7937,83281.0
2023-10-31 15:45:00,69.04,69.08,68.9,68.92,227327.0,64.7843,64.8218,64.6529,64.6717,227327.0
2023-10-31 15:50:00,68.91,68.92,68.79,68.91,214318.0,64.6623,64.6717,64.5497,64.6623,214318.0
2023-10-31 15:55:00,68.9,69.11,68.9,68.99,635156.0,64.6529,64.85,64.6529,64.7374,635156.0
2023-11-01 09:30:00,65.73,65.85,64.41,65.37,834024.0,61.6783,61.7909,60.4397,61.3405,834024.0
2023-11-01 09:35:00,65.37,65.9,65.25,65.81,642832.0,61.3405,61.8378,61.2279,61.7534,642832.0
2023-11-01 09:40:00,65.82,66.64,65.54,66.61,735877.0,61.7628,62.5322,61.5,62.5041,735877.0
2023-11-01 09:45:00,66.62,67.33,66.53,67.26,460874.0,62.5135,63.1797,62.429,63.114,460874.0
2023-11-01 09:50:00,67.27,67.65,67.06,67.09,635836.0,63.1234,63.48,62.9263,62.9545,635836.0
2023-11-01 09:55:00,67.08,67.5,66.92,67.35,271258.0,62.9451,63.3392,62.795,63.1985,271258.0
2023-11-01 10:00:00,67.39,67.5,66.66,67.0,261562.0,63.236,63.3392,62.551,62.87,261562.0
2023-11-01 10:05:00,66.98,67.06,66.78,66.99,220692.0,62.8513,62.9263,62.6636,62.8607,220692.0
2023-11-01 10:10:00,67.01,67.33,66.84,67.28,159839.0,62.8794,63.1797,62.7199,63.1328,159839.0
2023-11-01 10:15:00,67.28,67.46,67.19,67.44,109514.0,63.1328,63.3017,63.0483,63.2829,109514.0
2023-11-01 10:20:00,67.45,67.62,67.29,67.61,153383.0,63.2923,63.4518,63.1422,63.4424,153383.0
2023-11-01 10:25:00,67.6,67.68,67.35,67.6,175906.0,63.4331,63.5081,63.1985,63.4331,175906.0
2023-11-01 10:30:00,67.6,67.97,67.53,67.95,172749.0,63.4331,63.7802,63.3674,63.7615,172749.0
2023-11-01 10:35:00,67.96,68.0,67.81,67.87,99023.0,63.7709,63.8084,63.6301,63.6864,99023.0
2023-11-01 10:40:00,67.87,67.95,67.67,67.9,94950.0,63.6864,63.7615,63.4987,63.7146,94950.0
2023-11-01 10:45:00,67.92,68.0,67.83,67.88,84089.0,63.7333,63.8084,63.6489,63.6958,84089.0
2023-11-01 10:50:00,67.89,68.16,67.84,68.05,167645.0,63.7052,63.9585,63.6583,63.8553,167645.0
2023-11-01 10:55:00,68.04,68.32,67.97,68.28,134453.0,63.8459,64.1087,63.7802,64.0711,134453.0
2023-11-01 11:00:00,68.28,68.64,68.25,68.58,96010.0,64.0711,64.4089,64.043,64.3526,96010.0
2023-11-01 11:05:00,68.58,68.83,68.52,68.71,122565.0,64.3526,64.5872,64.2963,64.4746,122565.0
2023-11-01 11:10:00,68.71,68.8,68.5,68.66,183839.0,64.4746,64.5591,64.2776,64.4277,183839.0
2023-11-01 11:15:00,68.69,68.88,68.63,68.82,176722.0,64.4559,64.6342,64.3996,64.5779,176722.0
2023-11-01 11:20:00,68.83,68.9,68.34,68.35,125437.0,64.5872,64.6529,64.1274,64.1368,125437.0
2023-11-01 11:25:00,68.34,68.5,68.14,68.34,81093.0,64.1274,64.2776,63.9398,64.1274,81093.0
2023-11-01 11:30:00,68.32,68.32,67.84,67.84,128189.0,64.1087,64.1087,63.6583,63.6583,128189.0
2023-11-01 11:35:00,67.84,67.87,67.41,67.42,208070.0,63.6583,63.6864,63.2548,63.2642,208070.0
2023-11-01 11:40:00,67.41,67.43,67.11,67.25,148089.0,63.2548,63.2735,62.9733,63.1046,148089.0
2023-11-01 11:45:00,67.23,67.24,66.77,66.98,207468.0,63.0859,63.0952,62.6542,62.8513,207468.0
2023-11-01 11:50:00,66.96,67.23,66.77,67.16,128664.0,62.8325,63.0859,62.6542,63.0202,128664.0
2023-11-01 11:55:00,67.17,67.21,66.96,67.12,100716.0,63.0296,63.0671,62.8325,62.9826,100716.0
2023-11-01 12:00:00,67.12,67.27,67.06,67.12,94545.0,62.9826,63.1234,62.9263,62.9826,94545.0
2023-11-01 12:05:00,67.12,67.28,67.12,67.25,75712.0,62.9826,63.1328,62.9826,63.1046,75712.0
2023-11-01 12:10:00,67.26,67.47,67.25,67.47,87851.0,63.114,63.3111,63.1046,63.3111,87851.0
2023-11-01 12:15:00,67.47,67.78,67.45,67.71,177362.0,63.3111,63.602,63.2923,63.5363,177362.0
2023-11-01 12:20:00,67.7,67.8,67.48,67.58,150475.0,63.5269,63.6207,63.3205,63.4143,150475.0
2023-11-01 12:25:00,67.6,67.61,67.46,67.5,64070.0,63.4331,63.4424,63.3017,63.3392,64070.0
2023-11-01 12:30:00,67.5,67.77,67.39,67.73,123660.0,63.3392,63.5926,63.236,63.555,123660.0
2023-11-01 12:35:00,67.73,67.82,67.62,67.67,86473.0,63.555,63.6395,63.4518,63.4987,86473.0
2023-11-01 12:40:00,67.67,67.74,67.56,67.7,59219.0,63.4987,63.5644,63.3955,63.5269,59219.0
2023-11-01 12:45:00,67.68,67.79,67.58,67.78,113851.0,63.5081,63.6113,63.4143,63.602,113851.0
2023-11-01 12:50:00,67.79,67.8,67.61,67.74,107738.0,63.6113,63.6207,63.4424,63.5644,107738.0
2023-11-01 12:55:00,67.76,67.85,67.69,67.8,77561.0,63.5832,63.6676,63.5175,63.6207,77561.0
2023-11-01 13:00:00,67.8,67.81,67.67,67.71,43796.0,63.6207,63.6301,63.4987,63.5363,43796.0
2023-11-01 13:05:00,67.7,67.8,67.63,67.72,72941.0,63.5269,63.6207,63.4612,63.5457,72941.0
2023-11-01 13:10:00,67.73,67.79,67.65,67.67,63314.0,63.555,63.6113,63.48,63.4987,63314.0
2023-11-01 13:15:00,67.67,67.72,67.59,67.61,48117.0,63.4987,63.5457,63.4237,63.4424,48117.0
2023-11-01 13:20:00,67.6,67.65,67.36,67.45,76579.0,63.4331,63.48,63.2078,63.2923,76579.0
2023-11-01 13:25:00,67.45,67.58,67.39,67.57,47901.0,63.2923,63.4143,63.236,63.4049,47901.0
2023-11-01 13:30:00,67.55,67.63,67.45,67.48,64737.0,63.3861,63.4612,63.2923,63.3205,64737.0
2023-11-01 13:35:00,67.47,67.61,67.47,67.57,73123.0,63.3111,63.4424,63.3111,63.4049,73123.0
2023-11-01 13:40:00,67.58,67.74,67.58,67.74,69006.0,63.4143,63.5644,63.4143,63.5644,69006.0
2023-11-01 13:45:00,67.73,67.81,67.72,67.81,75514.0,63.555,63.6301,63.5457,63.6301,75514.0
2023-11-01 13:50:00,67.82,68.09,67.79,68.08,129844.0,63.6395,63.8929,63.6113,63.8835,129844.0
2023-11-01 13:55:00,68.09,68.13,67.99,68.01,87227.0,63.8929,63.9304,63.799,63.8178,87227.0
2023-11-01 14:00:00,68.02,68.28,68.01,68.25,87771.0,63.8272,64.0711,63.8178,64.043,87771.0
2023-11-01 14:05:00,68.25,68.48,68.24,68.45,63352.0,64.043,64.2588,64.0336,64.2307,63352.0
2023-11-01 14:10:00,68.43,68.56,68.34,68.36,97331.0,64.2119,64.3339,64.1274,64.1462,97331.0
2023-11-01 14:15:00,68.35,68.35,68.23,68.32,39065.0,64.1368,64.1368,64.0242,64.1087,39065.0
2023-11-01 14:20:00,68.34,68.56,68.24,68.51,58548.0,64.1274,64.3339,64.0336,64.287,58548.0
2023-11-01 14:25:00,68.51,68.69,68.48,68.61,56411.0,64.287,64.4559,64.2588,64.3808,56411.0
2023-11-01 14:30:00,68.6,68.91,68.6,68.87,114873.0,64.3714,64.6623,64.3714,64.6248,114873.0
2023-11-01 14:35:00,68.87,68.93,68.75,68.89,88392.0,64.6248,64.6811,64.5122,64.6435,88392.0
2023-11-01 14:40:00,68.88,68.93,68.47,68.5,193422.0,64.6342,64.6811,64.2494,64.2776,193422.0
2023-11-01 14:45:00,68.5,68.83,68.45,68.83,77047.0,64.2776,64.5872,64.2307,64.5872,77047.0
2023-11-01 14:50:00,68.83,68.87,68.68,68.73,59933.0,64.5872,64.6248,64.4465,64.4934,59933.0
2023-11-01 14:55:00,68.74,68.91,68.72,68.9,65927.0,64.5028,64.6623,64.484,64.6529,65927.0
2023-11-01 15:00:00,68.91,69.0,68.9,68.96,103944.0,64.6623,64.7468,64.6529,64.7092,103944.0
2023-11-01 15:05:00,68.98,69.0,68.9,68.95,70851.0,64.728,64.7468,64.6529,64.6998,70851.0
2023-11-01 15:10:00,68.95,69.21,68.94,69.08,161724.0,64.6998,64.9438,64.6905,64.8218,161724.0
2023-11-01 15:15:00,69.09,69.23,69.03,69.08,112129.0,64.8312,64.9626,64.7749,64.8218,112129.0
2023-11-01 15:20:00,69.08,69.29,69.06,69.18,124012.0,64.8218,65.0189,64.8031,64.9157,124012.0
2023-11-01 15:25:00,69.19,69.22,68.84,68.93,114585.0,64.925,64.9532,64.5966,64.6811,114585.0
2023-11-01 15:30:00,68.93,68.94,68.61,68.66,170820.0,64.6811,64.6905,64.3808,64.4277,170820.0
2023-11-01 15:35:00,68.67,68.82,68.57,68.79,168531.0,64.4371,64.5779,64.3433,64.5497,168531.0
2023-11-01 15:40:00,68.79,68.83,68.68,68.69,126382.0,64.5497,64.5872,64.4465,64.4559,126382.0
2023-11-01 15:45:00,68.68,68.78,68.66,68.76,125756.0,64.4465,64.5403,64.4277,64.5216,125756.0
2023-11-01 15:50:00,68.75,68.77,68.61,68.73,218501.0,64.5122,64.5309,64.3808,64.4934,218501.0
2023-11-01 15:55:00,68.74,68.83,68.7,68.75,1082446.0,64.5028,64.5872,64.4653,64.5122,1082446.0
2023-11-02 09:30:00,68.46,69.1,68.44,69.05,170575.0,64.24,64.8406,64.2213,64.7937,170575.0
2023-11-02 09:35:00,69.06,69.15,68.24,68.26,156007.0,64.8031,64.8875,64.0336,64.0524,156007.0
2023-11-02 09:40:00,68.26,68.42,68.05,68.11,135428.0,64.0524,64.2025,63.8553,63.9116,135428.0
2023-11-02 09:45:00,68.12,68.73,68.12,68.53,104302.0,63.921,64.4934,63.921,64.3057,104302.0
2023-11-02 09:50:00,68.53,68.89,68.53,68.87,72217.0,64.3057,64.6435,64.3057,64.6248,72217.0
2023-11-02 09:55:00,68.87,68.96,68.8,68.86,45937.0,64.6248,64.7092,64.5591,64.6154,45937.0
2023-11-02 10:00:00,68.85,69.08,68.84,69.0,64385.0,64.606,64.8218,64.5966,64.7468,64385.0
2023-11-02 10:05:00,68.99,69.32,68.98,69.32,72023.0,64.7374,65.047,64.728,65.047,72023.0
2023-11-02 10:10:00,69.32,69.69,69.32,69.67,122548.0,65.047,65.3942,65.047,65.3755,122548.0
2023-11-02 10:15:00,69.67,70.12,69.66,69.89,377973.0,65.3755,65.7977,65.3661,65.5819,377973.0
2023-11-02 10:20:00,69.89,70.1,69.88,69.9,88344.0,65.5819,65.779,65.5725,65.5913,88344.0
2023-11-02 10:25:00,69.9,70.04,69.69,70.04,79373.0,65.5913,65.7227,65.3942,65.7227,79373.0
2023-11-02 10:30:00,70.04,70.29,70.04,70.2,75647.0,65.7227,65.9572,65.7227,65.8728,75647.0
2023-11-02 10:35:00,70.2,70.29,69.96,69.99,86214.0,65.8728,65.9572,65.6476,65.6757,86214.0
2023-11-02 10:40:00,69.99,70.01,69.9,69.96,74140.0,65.6757,65.6945,65.5913,65.6476,74140.0
2023-11-02 10:45:00,69.96,70.04,69.81,70.04,93521.0,65.6476,65.7227,65.5068,65.7227,93521.0
2023-11-02 10:50:00,70.04,70.06,69.9,70.03,64172.0,65.7227,65.7414,65.5913,65.7133,64172.0
2023-11-02 10:55:00,70.03,70.03,69.82,69.95,119976.0,65.7133,65.7133,65.5162,65.6382,119976.0
2023-11-02 11:00:00,69.95,69.96,69.84,69.93,64763.0,65.6382,65.6476,65.535,65.6194,64763.0
2023-11-02 11:05:00,69.96,70.02,69.89,69.91,47560.0,65.6476,65.7039,65.5819,65.6007,47560.0
2023-11-02 11:10:00,69.91,69.94,69.85,69.93,73022.0,65.6007,65.6288,65.5444,65.6194,73022.0
2023-11-02 11:15:00,69.92,69.93,69.79,69.83,86216.0,65.61,65.6194,65.4881,65.5256,86216.0
2023-11-02 11:20:00,69.83,69.94,69.79,69.94,54385.0,65.5256,65.6288,65.4881,65.6288,54385.0
2023-11-02 11:25:00,69.94,70.02,69.86,69.97,47307.0,65.6288,65.7039,65.5537,65.657,47307.0
2023-11-02 11:30:00,69.96,70.01,69.87,69.9,90188.0,65.6476,65.6945,65.5631,65.5913,90188.0
2023-11-02 11:35:00,69.9,69.98,69.88,69.89,46184.0,65.5913,65.6664,65.5725,65.5819,46184.0
2023-11-02 11:40:00,69.88,69.91,69.73,69.75,60337.0,65.5725,65.6007,65.4318,65.4505,60337.0
2023-11-02 11:45:00,69.75,69.77,69.57,69.65,46957.0,65.4505,65.4693,65.2816,65.3567,46957.0
2023-11-02 11:50:00,69.66,69.7,69.6,69.7,46458.0,65.3661,65.4036,65.3098,65.4036,46458.0
2023-11-02 11:55:00,69.7,69.73,69.52,69.58,49957.0,65.4036,65.4318,65.2347,65.291,49957.0
2023-11-02 12:00:00,69.57,69.73,69.55,69.72,126833.0,65.2816,65.4318,65.2629,65.4224,126833.0
2023-11-02 12:05:00,69.73,69.79,69.7,69.7,47129.0,65.4318,65.4881,65.4036,65.4036,47129.0
2023-11-02 12:10:00,69.68,69.72,69.56,69.62,122028.0,65.3848,65.4224,65.2722,65.3285,122028.0
2023-11-02 12:15:00,69.61,69.76,69.6,69.74,44113.0,65.3192,65.4599,65.3098,65.4411,44113.0
2023-11-02 12:20:00,69.73,69.83,69.61,69.66,41219.0,65.4318,65.5256,65.3192,65.3661,41219.0
2023-11-02 12:25:00,69.66,69.7,69.48,69.5,51025.0,65.3661,65.4036,65.1972,65.2159,51025.0
2023-11-02 12:30:00,69.51,69.52,69.04,69.19,121126.0,65.2253,65.2347,64.7843,64.925,121126.0
2023-11-02 12:35:00,69.19,69.21,68.97,68.98,149824.0,64.925,64.9438,64.7186,64.728,149824.0
2023-11-02 12:40:00,68.98,69.12,68.96,68.98,83484.0,64.728,64.8594,64.7092,64.728,83484.0
2023-11-02 12:45:00,69.0,69.03,68.89,68.95,62945.0,64.7468,64.7749,64.6435,64.6998,62945.0
2023-11-02 12:50:00,68.96,69.01,68.82,68.84,48915.0,64.7092,64.7561,64.5779,64.5966,48915.0
2023-11-02 12:55:00,68.86,68.97,68.77,68.94,111238.0,64.6154,64.7186,64.5309,64.6905,111238.0
2023-11-02 13:00:00,68.94,68.95,68.83,68.83,97983.0,64.6905,64.6998,64.5872,64.5872,97983.0
2023-11-02 13:05:00,68.85,68.92,68.78,68.84,57309.0,64.606,64.6717,64.5403,64.5966,57309.0
2023-11-02 13:10:00,68.84,69.02,68.84,68.95,73142.0,64.5966,64.7655,64.5966,64.6998,73142.0
2023-11-02 13:15:00,68.93,68.98,68.88,68.95,43796.0,64.6811,64.728,64.6342,64.6998,43796.0
2023-11-02 13:20:00,68.95,69.02,68.86,68.94,87510.0,64.6998,64.7655,64.6154,64.6905,87510.0
2023-11-02 13:25:00,68.95,69.02,68.85,69.0,52750.0,64.6998,64.7655,64.606,64.7468,52750.0
2023-11-02 13:30:00,69.01,69.18,69.01,69.17,56828.0,64.7561,64.9157,64.7561,64.9063,56828.0
2023-11-02 13:35:00,69.18,69.19,68.99,69.02,115767.0,64.9157,64.925,64.7374,64.7655,115767.0
2023-11-02 13:40:00,69.02,69.16,69.01,69.13,48744.0,64.7655,64.8969,64.7561,64.8687,48744.0
2023-11-02 13:45:00,69.14,69.22,69.12,69.2,41048.0,64.8781,64.9532,64.8594,64.9344,41048.0
2023-11-02 13:50:00,69.2,69.34,69.2,69.33,31969.0,64.9344,65.0658,64.9344,65.0564,31969.0
2023-11-02 13:55:00,69.33,69.5,69.33,69.47,57022.0,65.0564,65.2159,65.0564,65.1878,57022.0
2023-11-02 14:00:00,69.47,69.58,69.44,69.52,44741.0,65.1878,65.291,65.1596,65.2347,44741.0
2023-11-02 14:05:00,69.53,69.53,69.47,69.51,31605.0,65.2441,65.2441,65.1878,65.2253,31605.0
2023-11-02 14:10:00,69.53,69.6,69.42,69.51,71397.0,65.2441,65.3098,65.1409,65.2253,71397.0
2023-11-02 14:15:00,69.51,69.52,69.32,69.34,59790.0,65.2253,65.2347,65.047,65.0658,59790.0
2023-11-02 14:20:00,69.35,69.4,69.09,69.12,80363.0,65.0752,65.1221,64.8312,64.8594,80363.0
2023-11-02 14:25:00,69.13,69.26,69.09,69.23,29898.0,64.8687,64.9907,64.8312,64.9626,29898.0
2023-11-02 14:30:00,69.23,69.26,69.16,69.21,26825.0,64.9626,64.9907,64.8969,64.9438,26825.0
2023-11-02 14:35:00,69.21,69.35,69.21,69.33,42241.0,64.9438,65.0752,64.9438,65.0564,42241.0
2023-11-02 14:40:00,69.34,69.37,69.33,69.35,34979.0,65.0658,65.094,65.0564,65.0752,34979.0
2023-11-02 14:45:00,69.34,69.39,69.31,69.35,39087.0,65.0658,65.1127,65.0376,65.0752,39087.0
2023-11-02 14:50:00,69.35,69.42,69.33,69.36,41293.0,65.0752,65.1409,65.0564,65.0846,41293.0
2023-11-02 14:55:00,69.35,69.41,69.32,69.38,54645.0,65.0752,65.1315,65.047,65.1033,54645.0
2023-11-02 15:00:00,69.38,69.45,69.31,69.34,58411.0,65.1033,65.169,65.0376,65.0658,58411.0
2023-11-02 15:05:00,69.34,69.34,69.24,69.28,55962.0,65.0658,65.0658,64.972,65.0095,55962.0
2023-11-02 15:10:00,69.28,69.38,69.23,69.23,136826.0,65.0095,65.1033,64.9626,64.9626,136826.0
2023-11-02 15:15:00,69.23,69.24,69.05,69.06,54854.0,64.9626,64.972,64.7937,64.8031,54854.0
2023-11-02 15:20:00,69.07,69.23,69.06,69.22,70375.0,64.8124,64.9626,64.8031,64.9532,70375.0
2023-11-02 15:25:00,69.22,69.23,69.15,69.2,77108.0,64.9532,64.9626,64.8875,64.9344,77108.0
2023-11-02 15:30:00,69.2,69.36,69.2,69.36,76028.0,64.9344,65.0846,64.9344,65.0846,76028.0
2023-11-02 15:35:00,69.36,69.43,69.35,69.43,106925.0,65.0846,65.1503,65.0752,65.1503,106925.0
2023-11-02 15:40:00,69.44,69.52,69.43,69.52,112866.0,65.1596,65.2347,65.1503,65.2347,112866.0
2023-11-02 15:45:00,69.52,69.52,69.47,69.5,105719.0,65.2347,65.2347,65.1878,65.2159,105719.0
2023-11-02 15:50:00,69.49,69.56,69.49,69.56,161397.0,65.2066,65.2722,65.2066,65.2722,161397.0
2023-11-02 15:55:00,69.56,69.72,69.55,69.64,593351.0,65.2722,65.4224,65.2629,65.3473,593351.0
2023-11-03 09:30:00,70.0,70.4,70.0,70.37,148412.0,65.6851,66.0605,65.6851,66.0323,148412.0
2023-11-03 09:35:00,70.36,70.58,70.29,70.52,122064.0,66.0229,66.2294,65.9572,66.1731,122064.0
2023-11-03 09:40:00,70.55,70.74,70.41,70.6,80819.0,66.2012,66.3795,66.0698,66.2481,80819.0
2023-11-03 09:45:00,70.61,70.61,70.34,70.57,62220.0,66.2575,66.2575,66.0042,66.22,62220.0
2023-11-03 09:50:00,70.59,70.72,70.57,70.71,45633.0,66.2387,66.3607,66.22,66.3514,45633.0
2023-11-03 09:55:00,70.71,70.78,70.65,70.67,53068.0,66.3514,66.417,66.2951,66.3138,53068.0
2023-11-03 10:00:00,70.68,70.87,70.67,70.78,60382.0,66.3232,66.5015,66.3138,66.417,60382.0
2023-11-03 10:05:00,70.78,70.87,70.72,70.86,57826.0,66.417,66.5015,66.3607,66.4921,57826.0
2023-11-03 10:10:00,70.87,70.91,70.76,70.82,84300.0,66.5015,66.539,66.3983,66.4546,84300.0
2023-11-03 10:15:00,70.82,70.83,70.59,70.61,49153.0,66.4546,66.464,66.2387,66.2575,49153.0
2023-11-03 10:20:00,70.6,70.66,70.53,70.54,43533.0,66.2481,66.3044,66.1824,66.1918,43533.0
2023-11-03 10:25:00,70.55,70.6,70.4,70.45,62699.0,66.2012,66.2481,66.0605,66.1074,62699.0
2023-11-03 10:30:00,70.47,70.49,70.36,70.47,55849.0,66.1261,66.1449,66.0229,66.1261,55849.0
2023-11-03 10:35:00,70.48,70.59,70.46,70.59,42171.0,66.1355,66.2387,66.1168,66.2387,42171.0
2023-11-03 10:40:00,70.6,70.61,70.47,70.55,58250.0,66.2481,66.2575,66.1261,66.2012,58250.0
2023-11-03 10:45:00,70.55,70.63,70.54,70.56,38189.0,66.2012,66.2763,66.1918,66.2106,38189.0
2023-11-03 10:50:00,70.56,70.61,70.46,70.47,119919.0,66.2106,66.2575,66.1168,66.1261,119919.0
2023-11-03 10:55:00,70.48,70.66,70.47,70.64,41525.0,66.1355,66.3044,66.1261,66.2857,41525.0
2023-11-03 11:00:00,70.65,70.69,70.51,70.55,63615.0,66.2951,66.3326,66.1637,66.2012,63615.0
2023-11-03 11:05:00,70.55,70.55,70.41,70.51,59103.0,66.2012,66.2012,66.0698,66.1637,59103.0
2023-11-03 11:10:00,70.5,70.54,70.44,70.47,55299.0,66.1543,66.1918,66.098,66.1261,55299.0
2023-11-03 11:15:00,70.48,70.56,70.48,70.55,23690.0,66.1355,66.2106,66.1355,66.2012,23690.0
2023-11-03 11:20:00,70.55,70.76,70.54,70.75,58242.0,66.2012,66.3983,66.1918,66.3889,58242.0
2023-11-03 11:25:00,70.75,70.83,70.72,70.73,44010.0,66.3889,66.464,66.3607,66.3701,44010.0
2023-11-03 11:30:00,70.74,70.83,70.72,70.77,45596.0,66.3795,66.464,66.3607,66.4077,45596.0
2023-11-03 11:35:00,70.78,70.79,70.74,70.77,25855.0,66.417,66.4264,66.3795,66.4077,25855.0
2023-11-03 11:40:00,70.77,70.81,70.71,70.78,47881.0,66.4077,66.4452,66.3514,66.417,47881.0
2023-11-03 11:45:00,70.78,70.81,70.71,70.73,58453.0,66.417,66.4452,66.3514,66.3701,58453.0
2023-11-03 11:50:00,70.72,70.8,70.72,70.75,39029.0,66.3607,66.4358,66.3607,66.3889,39029.0
2023-11-03 11:55:00,70.74,70.78,70.7,70.75,30098.0,66.3795,66.417,66.342,66.3889,30098.0
2023-11-03 12:00:00,70.76,70.79,70.72,70.73,35017.0,66.3983,66.4264,66.3607,66.3701,35017.0
2023-11-03 12:05:00,70.74,70.74,70.63,70.66,27819.0,66.3795,66.3795,66.2763,66.3044,27819.0
2023-11-03 12:10:00,70.65,70.7,70.61,70.63,37596.0,66.2951,66.342,66.2575,66.2763,37596.0
2023-11-03 12:15:00,70.63,70.68,70.59,70.66,39605.0,66.2763,66.3232,66.2387,66.3044,39605.0
2023-11-03 12:20:00,70.65,70.68,70.54,70.54,49621.0,66.2951,66.3232,66.1918,66.1918,49621.0
2023-11-03 12:25:00,70.55,70.61,70.51,70.59,48595.0,66.2012,66.2575,66.1637,66.2387,48595.0
2023-11-03 12:30:00,70.6,70.61,70.51,70.58,60298.0,66.2481,66.2575,66.1637,66.2294,60298.0
2023-11-03 12:35:00,70.58,70.63,70.53,70.58,41591.0,66.2294,66.2763,66.1824,66.2294,41591.0
2023-11-03 12:40:00,70.57,70.62,70.56,70.59,24700.0,66.22,66.2669,66.2106,66.2387,24700.0
2023-11-03 12:45:00,70.59,70.62,70.48,70.52,52045.0,66.2387,66.2669,66.1355,66.1731,52045.0
2023-11-03 12:50:00,70.52,70.56,70.49,70.51,41678.0,66.1731,66.2106,66.1449,66.1637,41678.0
2023-11-03 12:55:00,70.51,70.61,70.5,70.6,25207.0,66.1637,66.2575,66.1543,66.2481,25207.0
2023-11-03 13:00:00,70.61,70.69,70.58,70.64,42730.0,66.2575,66.3326,66.2294,66.2857,42730.0
2023-11-03 13:05:00,70.63,70.65,70.52,70.52,35621.0,66.2763,66.2951,66.1731,66.1731,35621.0
2023-11-03 13:10:00,70.52,70.53,70.42,70.47,55056.0,66.1731,66.1824,66.0792,66.1261,55056.0
2023-11-03 13:15:00,70.47,70.49,70.43,70.45,48034.0,66.1261,66.1449,66.0886,66.1074,48034.0
2023-11-03 13:20:00,70.44,70.5,70.4,70.42,61556.0,66.098,66.1543,66.0605,66.0792,61556.0
2023-11-03 13:25:00,70.42,70.43,70.32,70.43,89264.0,66.0792,66.0886,65.9854,66.0886,89264.0
2023-11-03 13:30:00,70.44,70.5,70.37,70.42,48913.0,66.098,66.1543,66.0323,66.0792,48913.0
2023-11-03 13:35:00,70.41,70.41,70.31,70.38,80828.0,66.0698,66.0698,65.976,66.0417,80828.0
2023-11-03 13:40:00,70.38,70.46,70.37,70.44,33208.0,66.0417,66.1168,66.0323,66.098,33208.0
2023-11-03 13:45:00,70.44,70.44,70.39,70.43,46558.0,66.098,66.098,66.0511,66.0886,46558.0
2023-11-03 13:50:00,70.44,70.53,70.42,70.53,57057.0,66.098,66.1824,66.0792,66.1824,57057.0
2023-11-03 13:55:00,70.53,70.61,70.51,70.57,53299.0,66.1824,66.2575,66.1637,66.22,53299.0
2023-11-03 14:00:00,70.58,70.62,70.54,70.55,49746.0,66.2294,66.2669,66.1918,66.2012,49746.0
2023-11-03 14:05:00,70.55,70.56,70.36,70.42,62591.0,66.2012,66.2106,66.0229,66.0792,62591.0
2023-11-03 14:10:00,70.42,70.48,70.39,70.48,39999.0,66.0792,66.1355,66.0511,66.1355,39999.0
2023-11-03 14:15:00,70.48,70.49,70.45,70.47,38431.0,66.1355,66.1449,66.1074,66.1261,38431.0
2023-11-03 14:20:00,70.46,70.52,70.46,70.48,69642.0,66.1168,66.1731,66.1168,66.1355,69642.0
2023-11-03 14:25:00,70.48,70.56,70.46,70.55,61272.0,66.1355,66.2106,66.1168,66.2012,61272.0
2023-11-03 14:30:00,70.56,70.58,70.52,70.58,43621.0,66.2106,66.2294,66.1731,66.2294,43621.0
2023-11-03 14:35:00,70.58,70.68,70.56,70.67,83732.0,66.2294,66.3232,66.2106,66.3138,83732.0
2023-11-03 14:40:00,70.68,70.71,70.64,70.7,49604.0,66.3232,66.3514,66.2857,66.342,49604.0
2023-11-03 14:45:00,70.7,70.72,70.65,70.66,52316.0,66.342,66.3607,66.2951,66.3044,52316.0
2023-11-03 14:50:00,70.66,70.66,70.57,70.57,54680.0,66.3044,66.3044,66.22,66.22,54680.0
2023-11-03 14:55:00,70.57,70.58,70.5,70.55,115050.0,66.22,66.2294,66.1543,66.2012,115050.0
2023-11-03 15:00:00,70.55,70.57,70.38,70.39,55098.0,66.2012,66.22,66.0417,66.0511,55098.0
2023-11-03 15:05:00,70.39,70.39,70.15,70.15,57566.0,66.0511,66.0511,65.8259,65.8259,57566.0
2023-11-03 15:10:00,70.16,70.21,70.11,70.21,56330.0,65.8353,65.8822,65.7883,65.8822,56330.0
2023-11-03 15:15:00,70.21,70.22,70.08,70.13,95277.0,65.8822,65.8916,65.7602,65.8071,95277.0
2023-11-03 15:20:00,70.13,70.19,70.08,70.09,84631.0,65.8071,65.8634,65.7602,65.7696,84631.0
2023-11-03 15:25:00,70.09,70.21,70.08,70.15,64420.0,65.7696,65.8822,65.7602,65.8259,64420.0
2023-11-03 15:30:00,70.15,70.2,70.11,70.13,83526.0,65.8259,65.8728,65.7883,65.8071,83526.0
2023-11-03 15:35:00,70.13,70.16,70.08,70.16,99849.0,65.8071,65.8353,65.7602,65.8353,99849.0
2023-11-03 15:40:00,70.16,70.19,69.98,70.06,110150.0,65.8353,65.8634,65.6664,65.7414,110150.0
2023-11-03 15:45:00,70.06,70.09,69.98,69.99,170334.0,65.7414,65.7696,65.6664,65.6757,170334.0
2023-11-03 15:50:00,69.99,70.06,69.9,70.06,255419.0,65.6757,65.7414,65.5913,65.7414,255419.0
2023-11-03 15:55:00,70.05,70.26,70.0,70.25,773875.0,65.732,65.9291,65.6851,65.9197,773875.0
2023-11-06 09:30:00,70.3,70.58,70.29,70.58,128375.0,65.9666,66.2294,65.9572,66.2294,128375.0
2023-11-06 09:35:00,70.56,70.62,70.29,70.41,49689.0,66.2106,66.2669,65.9572,66.0698,49689.0
2023-11-06 09:40:00,70.41,70.61,70.35,70.45,45392.0,66.0698,66.2575,66.0135,66.1074,45392.0
2023-11-06 09:45:00,70.44,70.58,70.39,70.55,69177.0,66.098,66.2294,66.0511,66.2012,69177.0
2023-11-06 09:50:00,70.55,70.74,70.49,70.66,46459.0,66.2012,66.3795,66.1449,66.3044,46459.0
2023-11-06 09:55:00,70.65,70.74,70.57,70.69,44684.0,66.2951,66.3795,66.22,66.3326,44684.0
2023-11-06 10:00:00,70.67,70.67,70.48,70.48,25521.0,66.3138,66.3138,66.1355,66.1355,25521.0
2023-11-06 10:05:00,70.47,70.52,70.41,70.52,28697.0,66.1261,66.1731,66.0698,66.1731,28697.0
2023-11-06 10:10:00,70.51,70.61,70.51,70.59,33369.0,66.1637,66.2575,66.1637,66.2387,33369.0
2023-11-06 10:15:00,70.6,70.64,70.53,70.64,35869.0,66.2481,66.2857,66.1824,66.2857,35869.0
2023-11-06 10:20:00,70.64,70.72,70.61,70.65,39313.0,66.2857,66.3607,66.2575,66.2951,39313.0
2023-11-06 10:25:00,70.63,70.68,70.62,70.66,22355.0,66.2763,66.3232,66.2669,66.3044,22355.0
2023-11-06 10:30:00,70.64,70.64,70.54,70.6,14819.0,66.2857,66.2857,66.1918,66.2481,14819.0
2023-11-06 10:35:00,70.62,70.7,70.6,70.68,34466.0,66.2669,66.342,66.2481,66.3232,34466.0
2023-11-06 10:40:00,70.7,70.77,70.64,70.65,35327.0,66.342,66.4077,66.2857,66.2951,35327.0
2023-11-06 10:45:00,70.64,70.74,70.63,70.73,19412.0,66.2857,66.3795,66.2763,66.3701,19412.0
2023-11-06 10:50:00,70.73,70.76,70.67,70.7,22579.0,66.3701,66.3983,66.3138,66.342,22579.0
2023-11-06 10:55:00,70.7,70.76,70.67,70.74,19849.0,66.342,66.3983,66.3138,66.3795,19849.0
2023-11-06 11:00:00,70.75,71.0,70.74,70.97,133630.0,66.3889,66.6235,66.3795,66.5953,133630.0
2023-11-06 11:05:00,70.96,71.03,70.9,70.95,79274.0,66.5859,66.6516,66.5296,66.5766,79274.0
2023-11-06 11:10:00,70.94,70.97,70.87,70.88,30439.0,66.5672,66.5953,66.5015,66.5109,30439.0
2023-11-06 11:15:00,70.9,70.9,70.82,70.85,27285.0,66.5296,66.5296,66.4546,66.4827,27285.0
2023-11-06 11:20:00,70.85,70.97,70.82,70.97,40171.0,66.4827,66.5953,66.4546,66.5953,40171.0
2023-11-06 11:25:00,70.97,71.0,70.94,70.96,22146.0,66.5953,66.6235,66.5672,66.5859,22146.0
2023-11-06 11:30:00,70.95,70.99,70.87,70.99,22743.0,66.5766,66.6141,66.5015,66.6141,22743.0
2023-11-06 11:35:00,70.99,71.04,70.98,71.02,40742.0,66.6141,66.661,66.6047,66.6422,40742.0
2023-11-06 11:40:00,71.02,71.06,70.97,70.99,24837.0,66.6422,66.6798,66.5953,66.6141,24837.0
2023-11-06 11:45:00,70.98,71.12,70.98,71.09,40436.0,66.6047,66.7361,66.6047,66.7079,40436.0
2023-11-06 11:50:00,71.1,71.11,71.01,71.03,18283.0,66.7173,66.7267,66.6329,66.6516,18283.0
2023-11-06 11:55:00,71.05,71.12,71.04,71.11,28998.0,66.6704,66.7361,66.661,66.7267,28998.0
2023-11-06 12:00:00,71.12,71.19,71.07,71.19,44760.0,66.7361,66.8018,66.6892,66.8018,44760.0
2023-11-06 12:05:00,71.2,71.21,71.17,71.2,32271.0,66.8111,66.8205,66.783,66.8111,32271.0
2023-11-06 12:10:00,71.19,71.26,71.15,71.21,40158.0,66.8018,66.8674,66.7642,66.8205,40158.0
2023-11-06 12:15:00,71.21,71.27,71.18,71.21,54004.0,66.8205,66.8768,66.7924,66.8205,54004.0
2023-11-06 12:20:00,71.21,71.3,71.16,71.26,91974.0,66.8205,66.905,66.7736,66.8674,91974.0
2023-11-06 12:25:00,71.24,71.25,71.07,71.07,23262.0,66.8487,66.8581,66.6892,66.6892,23262.0
2023-11-06 12:30:00,71.07,71.07,70.93,71.03,35387.0,66.6892,66.6892,66.5578,66.6516,35387.0
2023-11-06 12:35:00,71.03,71.07,70.99,71.0,26129.0,66.6516,66.6892,66.6141,66.6235,26129.0
2023-11-06 12:40:00,70.99,71.08,70.98,71.08,26104.0,66.6141,66.6985,66.6047,66.6985,26104.0
2023-11-06 12:45:00,71.08,71.1,71.03,71.05,18985.0,66.6985,66.7173,66.6516,66.6704,18985.0
2023-11-06 12:50:00,71.05,71.11,71.03,71.11,20956.0,66.6704,66.7267,66.6516,66.7267,20956.0
2023-11-06 12:55:00,71.1,71.13,71.06,71.09,15060.0,66.7173,66.7455,66.6798,66.7079,15060.0
2023-11-06 13:00:00,71.09,71.13,71.04,71.08,22679.0,66.7079,66.7455,66.661,66.6985,22679.0
2023-11-06 13:05:00,71.08,71.14,71.07,71.12,17248.0,66.6985,66.7548,66.6892,66.7361,17248.0
2023-11-06 13:10:00,71.12,71.14,71.07,71.12,23429.0,66.7361,66.7548,66.6892,66.7361,23429.0
2023-11-06 13:15:00,71.13,71.16,71.08,71.16,25981.0,66.7455,66.7736,66.6985,66.7736,25981.0
2023-11-06 13:20:00,71.15,71.26,71.1,71.24,49266.0,66.7642,66.8674,66.7173,66.8487,49266.0
2023-11-06 13:25:00,71.24,71.27,71.14,71.26,17482.0,66.8487,66.8768,66.7548,66.8674,17482.0
2023-11-06 13:30:00,71.26,71.28,71.18,71.22,20286.0,66.8674,66.8862,66.7924,66.8299,20286.0
2023-11-06 13:35:00,71.22,71.27,71.18,71.22,25788.0,66.8299,66.8768,66.7924,66.8299,25788.0
2023-11-06 13:40:00,71.22,71.23,71.19,71.21,11884.0,66.8299,66.8393,66.8018,66.8205,11884.0
2023-11-06 13:45:00,71.21,71.24,71.19,71.22,17780.0,66.8205,66.8487,66.8018,66.8299,17780.0
2023-11-06 13:50:00,71.22,71.23,71.17,71.19,26547.0,66.8299,66.8393,66.783,66.8018,26547.0
2023-11-06 13:55:00,71.2,71.23,71.17,71.19,17551.0,66.8111,66.8393,66.783,66.8018,17551.0
2023-11-06 14:00:00,71.19,71.23,71.13,71.14,17831.0,66.8018,66.8393,66.7455,66.7548,17831.0
2023-11-06 14:05:00,71.15,71.19,71.07,71.08,40481.0,66.7642,66.8018,66.6892,66.6985,40481.0
2023-11-06 14:10:00,71.09,71.15,71.07,71.11,27258.0,66.7079,66.7642,66.6892,66.7267,27258.0
2023-11-06 14:15:00,71.1,71.16,71.07,71.15,24331.0,66.7173,66.7736,66.6892,66.7642,24331.0
2023-11-06 14:20:00,71.15,71.16,71.12,71.14,20583.0,66.7642,66.7736,66.7361,66.7548,20583.0
2023-11-06 14:25:00,71.14,71.22,71.14,71.22,26853.0,66.7548,66.8299,66.7548,66.8299,26853.0
2023-11-06 14:30:00,71.22,71.29,71.19,71.28,53877.0,66.8299,66.8956,66.8018,66.8862,53877.0
2023-11-06 14:35:00,71.27,71.3,71.23,71.28,31187.0,66.8768,66.905,66.8393,66.8862,31187.0
2023-11-06 14:40:00,71.3,71.34,71.28,71.29,34510.0,66.905,66.9425,66.8862,66.8956,34510.0
2023-11-06 14:45:00,71.28,71.3,71.22,71.23,35927.0,66.8862,66.905,66.8299,66.8393,35927.0
2023-11-06 14:50:00,71.23,71.32,71.23,71.31,22856.0,66.8393,66.9238,66.8393,66.9144,22856.0
2023-11-06 14:55:00,71.32,71.33,71.23,71.25,46205.0,66.9238,66.9331,66.8393,66.8581,46205.0
2023-11-06 15:00:00,71.25,71.25,71.18,71.2,37490.0,66.8581,66.8581,66.7924,66.8111,37490.0
2023-11-06 15:05:00,71.2,71.23,71.14,71.16,47138.0,66.8111,66.8393,66.7548,66.7736,47138.0
2023-11-06 15:10:00,71.16,71.19,71.11,71.14,25344.0,66.7736,66.8018,66.7267,66.7548,25344.0
2023-11-06 15:15:00,71.13,71.17,71.12,71.15,25184.0,66.7455,66.783,66.7361,66.7642,25184.0
2023-11-06 15:20:00,71.16,71.23,71.13,71.22,36833.0,66.7736,66.8393,66.7455,66.8299,36833.0
2023-11-06 15:25:00,71.22,71.23,71.13,71.18,35584.0,66.8299,66.8393,66.7455,66.7924,35584.0
2023-11-06 15:30:00,71.17,71.22,71.17,71.19,52458.0,66.783,66.8299,66.783,66.8018,52458.0
2023-11-06 15:35:00,71.19,71.19,71.12,71.13,38657.0,66.8018,66.8018,66.7361,66.7455,38657.0
2023-11-06 15:40:00,71.13,71.19,71.03,71.03,52842.0,66.7455,66.8018,66.6516,66.6516,52842.0
2023-11-06 15:45:00,71.03,71.08,71.0,71.03,68055.0,66.6516,66.6985,66.6235,66.6516,68055.0
2023-11-06 15:50:00,71.03,71.03,70.91,70.92,163056.0,66.6516,66.6516,66.539,66.5484,163056.0
2023-11-06 15:55:00,70.91,71.13,70.88,71.08,568347.0,66.539,66.7455,66.5109,66.6985,568347.0
2023-11-07 09:30:00,70.96,71.15,70.8,71.14,120133.0,66.5859,66.7642,66.4358,66.7548,120133.0
2023-11-07 09:35:00,71.13,71.24,71.0,71.06,42078.0,66.7455,66.8487,66.6235,66.6798,42078.0
2023-11-07 09:40:00,71.07,71.11,70.95,70.98,44230.0,66.6892,66.7267,66.5766,66.6047,44230.0
2023-11-07 09:45:00,70.99,71.07,70.82,70.87,41087.0,66.6141,66.6892,66.4546,66.5015,41087.0
2023-11-07 09:50:00,70.87,71.0,70.74,70.76,80631.0,66.5015,66.6235,66.3795,66.3983,80631.0
2023-11-07 09:55:00,70.76,70.77,70.67,70.73,56849.0,66.3983,66.4077,66.3138,66.3701,56849.0
2023-11-07 10:00:00,70.74,70.87,70.73,70.85,88778.0,66.3795,66.5015,66.3701,66.4827,88778.0
2023-11-07 10:05:00,70.87,70.93,70.82,70.92,64753.0,66.5015,66.5578,66.4546,66.5484,64753.0
2023-11-07 10:10:00,70.93,70.95,70.85,70.88,51304.0,66.5578,66.5766,66.4827,66.5109,51304.0
2023-11-07 10:15:00,70.86,70.9,70.72,70.77,41311.0,66.4921,66.5296,66.3607,66.4077,41311.0
2023-11-07 10:20:00,70.77,70.77,70.66,70.69,46369.0,66.4077,66.4077,66.3044,66.3326,46369.0
2023-11-07 10:25:00,70.69,70.84,70.64,70.83,47806.0,66.3326,66.4733,66.2857,66.464,47806.0
2023-11-07 10:30:00,70.83,70.93,70.79,70.88,43177.0,66.464,66.5578,66.4264,66.5109,43177.0
2023-11-07 10:35:00,70.88,70.97,70.85,70.9,51127.0,66.5109,66.5953,66.4827,66.5296,51127.0
2023-11-07 10:40:00,70.91,70.95,70.8,70.86,36940.0,66.539,66.5766,66.4358,66.4921,36940.0
2023-11-07 10:45:00,70.86,70.88,70.78,70.86,62939.0,66.4921,66.5109,66.417,66.4921,62939.0
2023-11-07 10:50:00,70.86,70.9,70.82,70.82,33929.0,66.4921,66.5296,66.4546,66.4546,33929.0
2023-11-07 10:55:00,70.82,70.82,70.65,70.76,54045.0,66.4546,66.4546,66.2951,66.3983,54045.0
2023-11-07 11:00:00,70.75,70.75,70.59,70.63,63498.0,66.3889,66.3889,66.2387,66.2763,63498.0
2023-11-07 11:05:00,70.63,70.73,70.63,70.67,29600.0,66.2763,66.3701,66.2763,66.3138,29600.0
2023-11-07 11:10:00,70.68,70.71,70.63,70.63,61121.0,66.3232,66.3514,66.2763,66.2763,61121.0
2023-11-07 11:15:00,70.64,70.74,70.64,70.71,25107.0,66.2857,66.3795,66.2857,66.3514,25107.0
2023-11-07 11:20:00,70.71,70.76,70.7,70.74,34119.0,66.3514,66.3983,66.342,66.3795,34119.0
2023-11-07 11:25:00,70.75,70.88,70.74,70.84,60510.0,66.3889,66.5109,66.3795,66.4733,60510.0
2023-11-07 11:30:00,70.85,70.88,70.81,70.85,29684.0,66.4827,66.5109,66.4452,66.4827,29684.0
2023-11-07 11:35:00,70.85,70.9,70.82,70.84,29189.0,66.4827,66.5296,66.4546,66.4733,29189.0
2023-11-07 11:40:00,70.84,70.89,70.83,70.83,35377.0,66.4733,66.5203,66.464,66.464,35377.0
2023-11-07 11:45:00,70.81,70.83,70.72,70.73,46645.0,66.4452,66.464,66.3607,66.3701,46645.0
2023-11-07 11:50:00,70.73,70.74,70.65,70.67,29346.0,66.3701,66.3795,66.2951,66.3138,29346.0
2023-11-07 11:55:00,70.66,70.7,70.64,70.67,20582.0,66.3044,66.342,66.2857,66.3138,20582.0
2023-11-07 12:00:00,70.66,70.67,70.56,70.61,30783.0,66.3044,66.3138,66.2106,66.2575,30783.0
2023-11-07 12:05:00,70.6,70.68,70.58,70.67,21832.0,66.2481,66.3232,66.2294,66.3138,21832.0
2023-11-07 12:10:00,70.68,70.73,70.63,70.71,39522.0,66.3232,66.3701,66.2763,66.3514,39522.0
2023-11-07 12:15:00,70.72,70.74,70.68,70.69,29777.0,66.3607,66.3795,66.3232,66.3326,29777.0
2023-11-07 12:20:00,70.69,70.71,70.65,70.69,37003.0,66.3326,66.3514,66.2951,66.3326,37003.0
2023-11-07 12:25:00,70.69,70.8,70.69,70.78,33989.0,66.3326,66.4358,66.3326,66.417,33989.0
2023-11-07 12:30:00,70.78,70.79,70.72,70.77,42462.0,66.417,66.4264,66.3607,66.4077,42462.0
2023-11-07 12:35:00,70.77,70.78,70.58,70.58,42771.0,66.4077,66.417,66.2294,66.2294,42771.0
2023-11-07 12:40:00,70.58,70.65,70.56,70.6,27874.0,66.2294,66.2951,66.2106,66.2481,27874.0
2023-11-07 12:45:00,70.59,70.64,70.54,70.56,25344.0,66.2387,66.2857,66.1918,66.2106,25344.0
2023-11-07 12:50:00,70.56,70.58,70.53,70.56,22973.0,66.2106,66.2294,66.1824,66.2106,22973.0
2023-11-07 12:55:00,70.56,70.65,70.54,70.65,23930.0,66.2106,66.2951,66.1918,66.2951,23930.0
2023-11-07 13:00:00,70.65,70.72,70.64,70.65,20867.0,66.2951,66.3607,66.2857,66.2951,20867.0
2023-11-07 13:05:00,70.67,70.69,70.63,70.67,37769.0,66.3138,66.3326,66.2763,66.3138,37769.0
2023-11-07 13:10:00,70.66,70.66,70.52,70.53,14533.0,66.3044,66.3044,66.1731,66.1824,14533.0
2023-11-07 13:15:00,70.53,70.56,70.46,70.53,53482.0,66.1824,66.2106,66.1168,66.1824,53482.0
2023-11-07 13:20:00,70.51,70.55,70.49,70.54,25334.0,66.1637,66.2012,66.1449,66.1918,25334.0
2023-11-07 13:25:00,70.55,70.55,70.51,70.53,24285.0,66.2012,66.2012,66.1637,66.1824,24285.0
2023-11-07 13:30:00,70.53,70.53,70.45,70.51,34101.0,66.1824,66.1824,66.1074,66.1637,34101.0
2023-11-07 13:35:00,70.51,70.52,70.49,70.49,30706.0,66.1637,66.1731,66.1449,66.1449,30706.0
2023-11-07 13:40:00,70.49,70.5,70.4,70.45,20987.0,66.1449,66.1543,66.0605,66.1074,20987.0
2023-11-07 13:45:00,70.45,70.51,70.44,70.48,25325.0,66.1074,66.1637,66.098,66.1355,25325.0
2023-11-07 13:50:00,70.48,70.49,70.4,70.42,29230.0,66.1355,66.1449,66.0605,66.0792,29230.0
2023-11-07 13:55:00,70.43,70.47,70.4,70.47,42897.0,66.0886,66.1261,66.0605,66.1261,42897.0
2023-11-07 14:00:00,70.46,70.46,70.41,70.45,35650.0,66.1168,66.1168,66.0698,66.1074,35650.0
2023-11-07 14:05:00,70.45,70.46,70.34,70.36,54271.0,66.1074,66.1168,66.0042,66.0229,54271.0
2023-11-07 14:10:00,70.36,70.39,70.31,70.31,37823.0,66.0229,66.0511,65.976,65.976,37823.0
2023-11-07 14:15:00,70.31,70.34,70.29,70.31,31587.0,65.976,66.0042,65.9572,65.976,31587.0
2023-11-07 14:20:00,70.31,70.35,70.3,70.35,32391.0,65.976,66.0135,65.9666,66.0135,32391.0
2023-11-07 14:25:00,70.34,70.35,70.28,70.3,34671.0,66.0042,66.0135,65.9479,65.9666,34671.0
2023-11-07 14:30:00,70.3,70.36,70.29,70.34,50731.0,65.9666,66.0229,65.9572,66.0042,50731.0
2023-11-07 14:35:00,70.34,70.37,70.31,70.32,74793.0,66.0042,66.0323,65.976,65.9854,74793.0
2023-11-07 14:40:00,70.31,70.38,70.31,70.36,35465.0,65.976,66.0417,65.976,66.0229,35465.0
2023-11-07 14:45:00,70.36,70.45,70.35,70.45,28164.0,66.0229,66.1074,66.0135,66.1074,28164.0
2023-11-07 14:50:00,70.45,70.48,70.44,70.48,30598.0,66.1074,66.1355,66.098,66.1355,30598.0
2023-11-07 14:55:00,70.48,70.5,70.41,70.42,47350.0,66.1355,66.1543,66.0698,66.0792,47350.0
2023-11-07 15:00:00,70.42,70.46,70.39,70.4,28975.0,66.0792,66.1168,66.0511,66.0605,28975.0
2023-11-07 15:05:00,70.4,70.4,70.33,70.33,58761.0,66.0605,66.0605,65.9948,65.9948,58761.0
2023-11-07 15:10:00,70.32,70.34,70.29,70.33,44799.0,65.9854,66.0042,65.9572,65.9948,44799.0
2023-11-07 15:15:00,70.32,70.33,70.22,70.23,40253.0,65.9854,65.9948,65.8916,65.9009,40253.0
2023-11-07 15:20:00,70.23,70.27,70.2,70.23,36485.0,65.9009,65.9385,65.8728,65.9009,36485.0
2023-11-07 15:25:00,70.23,70.24,70.18,70.2,49539.0,65.9009,65.9103,65.854,65.8728,49539.0
2023-11-07 15:30:00,70.21,70.28,70.2,70.25,46035.0,65.8822,65.9479,65.8728,65.9197,46035.0
2023-11-07 15:35:00,70.25,70.39,70.25,70.36,165768.0,65.9197,66.0511,65.9197,66.0229,165768.0
2023-11-07 15:40:00,70.36,70.48,70.35,70.46,66907.0,66.0229,66.1355,66.0135,66.1168,66907.0
2023-11-07 15:45:00,70.46,70.52,70.45,70.51,106217.0,66.1168,66.1731,66.1074,66.1637,106217.0
2023-11-07 15:50:00,70.5,70.52,70.34,70.35,166477.0,66.1543,66.1731,66.0042,66.0135,166477.0
2023-11-07 15:55:00,70.36,70.36,70.23,70.26,330278.0,66.0229,66.0229,65.9009,65.9291,330278.0
2023-11-08 09:30:00,70.22,70.71,70.18,70.47,154694.0,65.8916,66.3514,65.854,66.1261,154694.0
2023-11-08 09:35:00,70.44,70.46,70.2,70.25,76725.0,66.098,66.1168,65.8728,65.9197,76725.0
2023-11-08 09:40:00,70.26,70.32,70.15,70.28,48735.0,65.9291,65.9854,65.8259,65.9479,48735.0
2023-11-08 09:45:00,70.27,70.37,70.19,70.36,62748.0,65.9385,66.0323,65.8634,66.0229,62748.0
2023-11-08 09:50:00,70.36,70.36,70.24,70.28,66205.0,66.0229,66.0229,65.9103,65.9479,66205.0
2023-11-08 09:55:00,70.28,70.29,70.19,70.28,38623.0,65.9479,65.9572,65.8634,65.9479,38623.0
2023-11-08 10:00:00,70.27,70.34,70.16,70.17,26156.0,65.9385,66.0042,65.8353,65.8446,26156.0
2023-11-08 10:05:00,70.16,70.21,70.03,70.15,43395.0,65.8353,65.8822,65.7133,65.8259,43395.0
2023-11-08 10:10:00,70.17,70.34,70.17,70.33,89989.0,65.8446,66.0042,65.8446,65.9948,89989.0
2023-11-08 10:15:00,70.34,70.38,70.3,70.35,25070.0,66.0042,66.0417,65.9666,66.0135,25070.0
2023-11-08 10:20:00,70.32,70.45,70.31,70.41,50040.0,65.9854,66.1074,65.976,66.0698,50040.0
2023-11-08 10:25:00,70.41,70.5,70.37,70.47,60421.0,66.0698,66.1543,66.0323,66.1261,60421.0
2023-11-08 10:30:00,70.47,70.5,70.28,70.31,47212.0,66.1261,66.1543,65.9479,65.976,47212.0
2023-11-08 10:35:00,70.3,70.32,70.22,70.29,54170.0,65.9666,65.9854,65.8916,65.9572,54170.0
2023-11-08 10:40:00,70.3,70.36,70.24,70.32,51864.0,65.9666,66.0229,65.9103,65.9854,51864.0
2023-11-08 10:45:00,70.33,70.37,70.17,70.24,73621.0,65.9948,66.0323,65.8446,65.9103,73621.0
2023-11-08 10:50:00,70.25,70.25,70.14,70.17,31761.0,65.9197,65.9197,65.8165,65.8446,31761.0
2023-11-08 10:55:00,70.15,70.19,70.1,70.15,21126.0,65.8259,65.8634,65.779,65.8259,21126.0
2023-11-08 11:00:00,70.16,70.2,70.14,70.2,38175.0,65.8353,65.8728,65.8165,65.8728,38175.0
2023-11-08 11:05:00,70.2,70.26,70.18,70.24,36480.0,65.8728,65.9291,65.854,65.9103,36480.0
2023-11-08 11:10:00,70.25,70.42,70.23,70.4,31612.0,65.9197,66.0792,65.9009,66.0605,31612.0
2023-11-08 11:15:00,70.41,70.52,70.4,70.45,37393.0,66.0698,66.1731,66.0605,66.1074,37393.0
2023-11-08 11:20:00,70.45,70.47,70.38,70.4,30390.0,66.1074,66.1261,66.0417,66.0605,30390.0
2023-11-08 11:25:00,70.4,70.43,70.37,70.4,31376.0,66.0605,66.0886,66.0323,66.0605,31376.0
2023-11-08 11:30:00,70.4,70.43,70.29,70.3,41671.0,66.0605,66.0886,65.9572,65.9666,41671.0
2023-11-08 11:35:00,70.28,70.29,70.01,70.03,30872.0,65.9479,65.9572,65.6945,65.7133,30872.0
2023-11-08 11:40:00,70.04,70.08,70.03,70.06,25952.0,65.7227,65.7602,65.7133,65.7414,25952.0
2023-11-08 11:45:00,70.05,70.07,69.97,69.98,89434.0,65.732,65.7508,65.657,65.6664,89434.0
2023-11-08 11:50:00,69.98,70.03,69.89,69.95,49663.0,65.6664,65.7133,65.5819,65.6382,49663.0
2023-11-08 11:55:00,69.95,69.95,69.67,69.74,40593.0,65.6382,65.6382,65.3755,65.4411,40593.0
2023-11-08 12:00:00,69.74,69.75,69.62,69.65,34749.0,65.4411,65.4505,65.3285,65.3567,34749.0
2023-11-08 12:05:00,69.65,69.69,69.52,69.55,41329.0,65.3567,65.3942,65.2347,65.2629,41329.0
2023-11-08 12:10:00,69.56,69.69,69.54,69.69,29730.0,65.2722,65.3942,65.2535,65.3942,29730.0
2023-11-08 12:15:00,69.7,69.71,69.66,69.7,23407.0,65.4036,65.413,65.3661,65.4036,23407.0
2023-11-08 12:20:00,69.7,69.74,69.62,69.65,24722.0,65.4036,65.4411,65.3285,65.3567,24722.0
2023-11-08 12:25:00,69.65,69.67,69.6,69.64,20015.0,65.3567,65.3755,65.3098,65.3473,20015.0
2023-11-08 12:30:00,69.63,69.66,69.61,69.63,21587.0,65.3379,65.3661,65.3192,65.3379,21587.0
2023-11-08 12:35:00,69.63,69.63,69.51,69.52,30303.0,65.3379,65.3379,65.2253,65.2347,30303.0
2023-11-08 12:40:00,69.52,69.52,69.45,69.49,40510.0,65.2347,65.2347,65.169,65.2066,40510.0
2023-11-08 12:45:00,69.5,69.5,69.4,69.43,17064.0,65.2159,65.2159,65.1221,65.1503,17064.0
2023-11-08 12:50:00,69.43,69.43,69.3,69.31,25340.0,65.1503,65.1503,65.0283,65.0376,25340.0
2023-11-08 12:55:00,69.3,69.39,69.29,69.39,28733.0,65.0283,65.1127,65.0189,65.1127,28733.0
2023-11-08 13:00:00,69.39,69.46,69.36,69.46,22836.0,65.1127,65.1784,65.0846,65.1784,22836.0
2023-11-08 13:05:00,69.44,69.46,69.4,69.42,11012.0,65.1596,65.1784,65.1221,65.1409,11012.0
2023-11-08 13:10:00,69.42,69.44,69.29,69.3,15880.0,65.1409,65.1596,65.0189,65.0283,15880.0
2023-11-08 13:15:00,69.29,69.31,69.22,69.23,20205.0,65.0189,65.0376,64.9532,64.9626,20205.0
2023-11-08 13:20:00,69.23,69.27,69.17,69.27,28161.0,64.9626,65.0001,64.9063,65.0001,28161.0
2023-11-08 13:25:00,69.26,69.26,69.16,69.17,38619.0,64.9907,64.9907,64.8969,64.9063,38619.0
2023-11-08 13:30:00,69.17,69.21,69.17,69.18,30965.0,64.9063,64.9438,64.9063,64.9157,30965.0
2023-11-08 13:35:00,69.18,69.23,69.14,69.16,40840.0,64.9157,64.9626,64.8781,64.8969,40840.0
2023-11-08 13:40:00,69.15,69.19,69.12,69.15,20317.0,64.8875,64.925,64.8594,64.8875,20317.0
2023-11-08 13:45:00,69.15,69.16,69.04,69.06,30785.0,64.8875,64.8969,64.7843,64.8031,30785.0
2023-11-08 13:50:00,69.07,69.1,69.06,69.07,23121.0,64.8124,64.8406,64.8031,64.8124,23121.0
2023-11-08 13:55:00,69.06,69.08,69.01,69.08,27246.0,64.8031,64.8218,64.7561,64.8218,27246.0
2023-11-08 14:00:00,69.08,69.16,69.07,69.15,32158.0,64.8218,64.8969,64.8124,64.8875,32158.0
2023-11-08 14:05:00,69.15,69.15,69.04,69.05,28199.0,64.8875,64.8875,64.7843,64.7937,28199.0
2023-11-08 14:10:00,69.06,69.06,68.99,69.03,30425.0,64.8031,64.8031,64.7374,64.7749,30425.0
2023-11-08 14:15:00,69.04,69.08,69.02,69.05,36914.0,64.7843,64.8218,64.7655,64.7937,36914.0
2023-11-08 14:20:00,69.05,69.08,69.03,69.05,20118.0,64.7937,64.8218,64.7749,64.7937,20118.0
2023-11-08 14:25:00,69.05,69.08,69.02,69.06,24877.0,64.7937,64.8218,64.7655,64.8031,24877.0
2023-11-08 14:30:00,69.06,69.11,69.01,69.02,25105.0,64.8031,64.85,64.7561,64.7655,25105.0
2023-11-08 14:35:00,69.02,69.05,68.98,68.99,75259.0,64.7655,64.7937,64.728,64.7374,75259.0
2023-11-08 14:40:00,69.0,69.02,68.97,69.01,23709.0,64.7468,64.7655,64.7186,64.7561,23709.0
2023-11-08 14:45:00,69.01,69.06,69.0,69.05,29885.0,64.7561,64.8031,64.7468,64.7937,29885.0
2023-11-08 14:50:00,69.06,69.08,69.02,69.03,22250.0,64.8031,64.8218,64.7655,64.7749,22250.0
2023-11-08 14:55:00,69.03,69.05,68.96,68.97,45706.0,64.7749,64.7937,64.7092,64.7186,45706.0
2023-11-08 15:00:00,68.96,68.97,68.86,68.87,72093.0,64.7092,64.7186,64.6154,64.6248,72093.0
2023-11-08 15:05:00,68.87,68.88,68.78,68.8,112186.0,64.6248,64.6342,64.5403,64.5591,112186.0
2023-11-08 15:10:00,68.81,68.91,68.8,68.9,65568.0,64.5685,64.6623,64.5591,64.6529,65568.0
2023-11-08 15:15:00,68.9,68.95,68.88,68.9,54403.0,64.6529,64.6998,64.6342,64.6529,54403.0
2023-11-08 15:20:00,68.9,68.92,68.88,68.9,48354.0,64.6529,64.6717,64.6342,64.6529,48354.0
2023-11-08 15:25:00,68.9,68.9,68.85,68.87,74909.0,64.6529,64.6529,64.606,64.6248,74909.0
2023-11-08 15:30:00,68.86,68.91,68.79,68.83,103893.0,64.6154,64.6623,64.5497,64.5872,103893.0
2023-11-08 15:35:00,68.83,68.94,68.82,68.92,60226.0,64.5872,64.6905,64.5779,64.6717,60226.0
2023-11-08 15:40:00,68.92,69.12,68.9,69.06,99749.0,64.6717,64.8594,64.6529,64.8031,99749.0
2023-11-08 15:45:00,69.06,69.07,68.94,68.95,73135.0,64.8031,64.8124,64.6905,64.6998,73135.0
2023-11-08 15:50:00,68.95,68.96,68.84,68.88,117792.0,64.6998,64.7092,64.5966,64.6342,117792.0
2023-11-08 15:55:00,68.88,68.89,68.75,68.75,464188.0,64.6342,64.6435,64.5122,64.5122,464188.0
2023-11-09 09:30:00,68.71,68.77,68.57,68.67,112688.0,64.4746,64.5309,64.3433,64.4371,112688.0
2023-11-09 09:35:00,68.69,68.72,68.54,68.67,40986.0,64.4559,64.484,64.3151,64.4371,40986.0
2023-11-09 09:40:00,68.65,68.68,68.38,68.38,36860.0,64.4183,64.4465,64.165,64.165,36860.0
2023-11-09 09:45:00,68.39,68.5,68.29,68.44,45256.0,64.1744,64.2776,64.0805,64.2213,45256.0
2023-11-09 09:50:00,68.44,68.45,68.13,68.13,44949.0,64.2213,64.2307,63.9304,63.9304,44949.0
2023-11-09 09:55:00,68.16,68.26,68.09,68.14,83557.0,63.9585,64.0524,63.8929,63.9398,83557.0
2023-11-09 10:00:00,68.16,68.17,67.96,68.01,69783.0,63.9585,63.9679,63.7709,63.8178,69783.0
2023-11-09 10:05:00,68.0,68.03,67.91,67.99,51407.0,63.8084,63.8366,63.7239,63.799,51407.0
2023-11-09 10:10:00,68.0,68.0,67.76,67.78,78845.0,63.8084,63.8084,63.5832,63.602,78845.0
2023-11-09 10:15:00,67.78,67.78,67.63,67.7,62925.0,63.602,63.602,63.4612,63.5269,62925.0
2023-11-09 10:20:00,67.69,67.74,67.61,67.67,79544.0,63.5175,63.5644,63.4424,63.4987,79544.0
2023-11-09 10:25:00,67.67,67.67,67.5,67.53,41646.0,63.4987,63.4987,63.3392,63.3674,41646.0
2023-11-09 10:30:00,67.52,67.54,67.44,67.45,51050.0,63.358,63.3768,63.2829,63.2923,51050.0
2023-11-09 10:35:00,67.44,67.61,67.44,67.59,41795.0,63.2829,63.4424,63.2829,63.4237,41795.0
2023-11-09 10:40:00,67.59,67.59,67.46,67.48,38737.0,63.4237,63.4237,63.3017,63.3205,38737.0
2023-11-09 10:45:00,67.47,67.51,67.42,67.48,32456.0,63.3111,63.3486,63.2642,63.3205,32456.0
2023-11-09 10:50:00,67.5,67.56,67.4,67.44,104378.0,63.3392,63.3955,63.2454,63.2829,104378.0
2023-11-09 10:55:00,67.45,67.53,67.42,67.45,81295.0,63.2923,63.3674,63.2642,63.2923,81295.0
2023-11-09 11:00:00,67.44,67.57,67.43,67.48,40708.0,63.2829,63.4049,63.2735,63.3205,40708.0
2023-11-09 11:05:00,67.49,67.69,67.48,67.56,45862.0,63.3298,63.5175,63.3205,63.3955,45862.0
2023-11-09 11:10:00,67.56,67.63,67.53,67.53,31052.0,63.3955,63.4612,63.3674,63.3674,31052.0
2023-11-09 11:15:00,67.53,67.56,67.49,67.55,52882.0,63.3674,63.3955,63.3298,63.3861,52882.0
2023-11-09 11:20:00,67.54,67.57,67.47,67.48,26037.0,63.3768,63.4049,63.3111,63.3205,26037.0
2023-11-09 11:25:00,67.48,67.5,67.42,67.49,23004.0,63.3205,63.3392,63.2642,63.3298,23004.0
2023-11-09 11:30:00,67.48,67.61,67.48,67.53,44897.0,63.3205,63.4424,63.3205,63.3674,44897.0
2023-11-09 11:35:00,67.53,67.55,67.46,67.51,28146.0,63.3674,63.3861,63.3017,63.3486,28146.0
2023-11-09 11:40:00,67.51,67.52,67.45,67.45,39124.0,63.3486,63.358,63.2923,63.2923,39124.0
2023-11-09 11:45:00,67.45,67.52,67.42,67.5,26430.0,63.2923,63.358,63.2642,63.3392,26430.0
2023-11-09 11:50:00,67.5,67.5,67.42,67.43,16208.0,63.3392,63.3392,63.2642,63.2735,16208.0
2023-11-09 11:55:00,67.42,67.43,67.31,67.33,45571.0,63.2642,63.2735,63.1609,63.1797,45571.0
2023-11-09 12:00:00,67.33,67.44,67.31,67.44,29625.0,63.1797,63.2829,63.1609,63.2829,29625.0
2023-11-09 12:05:00,67.44,67.47,67.42,67.46,19808.0,63.2829,63.3111,63.2642,63.3017,19808.0
2023-11-09 12:10:00,67.45,67.49,67.38,67.45,22134.0,63.2923,63.3298,63.2266,63.2923,22134.0
2023-11-09 12:15:00,67.45,67.47,67.41,67.44,32176.0,63.2923,63.3111,63.2548,63.2829,32176.0
2023-11-09 12:20:00,67.43,67.43,67.34,67.36,29229.0,63.2735,63.2735,63.1891,63.2078,29229.0
2023-11-09 12:25:00,67.36,67.4,67.33,67.37,61667.0,63.2078,63.2454,63.1797,63.2172,61667.0
2023-11-09 12:30:00,67.36,67.43,67.31,67.31,24547.0,63.2078,63.2735,63.1609,63.1609,24547.0
2023-11-09 12:35:00,67.32,67.39,67.31,67.39,31048.0,63.1703,63.236,63.1609,63.236,31048.0
2023-11-09 12:40:00,67.41,67.5,67.38,67.47,19252.0,63.2548,63.3392,63.2266,63.3111,19252.0
2023-11-09 12:45:00,67.47,67.51,67.44,67.45,26815.0,63.3111,63.3486,63.2829,63.2923,26815.0
2023-11-09 12:50:00,67.45,67.5,67.44,67.48,18865.0,63.2923,63.3392,63.2829,63.3205,18865.0
2023-11-09 12:55:00,67.48,67.5,67.45,67.45,15635.0,63.3205,63.3392,63.2923,63.2923,15635.0
2023-11-09 13:00:00,67.45,67.45,67.23,67.29,45154.0,63.2923,63.2923,63.0859,63.1422,45154.0
2023-11-09 13:05:00,67.3,67.37,67.16,67.19,41495.0,63.1515,63.2172,63.0202,63.0483,41495.0
2023-11-09 13:10:00,67.19,67.32,67.16,67.29,31327.0,63.0483,63.1703,63.0202,63.1422,31327.0
2023-11-09 13:15:00,67.29,67.29,67.13,67.13,33069.0,63.1422,63.1422,62.992,62.992,33069.0
2023-11-09 13:20:00,67.14,67.2,67.12,67.17,23304.0,63.0014,63.0577,62.9826,63.0296,23304.0
2023-11-09 13:25:00,67.16,67.17,67.1,67.12,25050.0,63.0202,63.0296,62.9639,62.9826,25050.0
2023-11-09 13:30:00,67.11,67.12,67.02,67.04,43312.0,62.9733,62.9826,62.8888,62.9076,43312.0
2023-11-09 13:35:00,67.04,67.05,66.98,66.99,43118.0,62.9076,62.917,62.8513,62.8607,43118.0
2023-11-09 13:40:00,66.98,67.0,66.92,66.95,30061.0,62.8513,62.87,62.795,62.8231,30061.0
2023-11-09 13:45:00,66.95,66.96,66.83,66.87,63580.0,62.8231,62.8325,62.7105,62.7481,63580.0
2023-11-09 13:50:00,66.86,66.91,66.8,66.81,36234.0,62.7387,62.7856,62.6824,62.6918,36234.0
2023-11-09 13:55:00,66.81,66.95,66.79,66.84,92224.0,62.6918,62.8231,62.673,62.7199,92224.0
2023-11-09 14:00:00,66.83,66.9,66.76,66.87,50304.0,62.7105,62.7762,62.6448,62.7481,50304.0
2023-11-09 14:05:00,66.87,66.93,66.84,66.88,43033.0,62.7481,62.8044,62.7199,62.7574,43033.0
2023-11-09 14:10:00,66.88,66.9,66.84,66.9,52823.0,62.7574,62.7762,62.7199,62.7762,52823.0
2023-11-09 14:15:00,66.9,66.9,66.76,66.79,38137.0,62.7762,62.7762,62.6448,62.673,38137.0
2023-11-09 14:20:00,66.8,66.87,66.78,66.87,30266.0,62.6824,62.7481,62.6636,62.7481,30266.0
2023-11-09 14:25:00,66.86,66.95,66.85,66.88,31233.0,62.7387,62.8231,62.7293,62.7574,31233.0
2023-11-09 14:30:00,66.88,66.91,66.85,66.91,40546.0,62.7574,62.7856,62.7293,62.7856,40546.0
2023-11-09 14:35:00,66.91,66.93,66.84,66.88,33830.0,62.7856,62.8044,62.7199,62.7574,33830.0
2023-11-09 14:40:00,66.88,66.89,66.85,66.86,35251.0,62.7574,62.7668,62.7293,62.7387,35251.0
2023-11-09 14:45:00,66.86,66.89,66.84,66.89,35058.0,62.7387,62.7668,62.7199,62.7668,35058.0
2023-11-09 14:50:00,66.89,66.89,66.86,66.89,27917.0,62.7668,62.7668,62.7387,62.7668,27917.0
2023-11-09 14:55:00,66.89,66.94,66.84,66.94,63711.0,62.7668,62.8137,62.7199,62.8137,63711.0
2023-11-09 15:00:00,66.94,67.07,66.92,67.06,51371.0,62.8137,62.9357,62.795,62.9263,51371.0
2023-11-09 15:05:00,67.06,67.16,67.04,67.16,37701.0,62.9263,63.0202,62.9076,63.0202,37701.0
2023-11-09 15:10:00,67.16,67.18,67.1,67.11,60573.0,63.0202,63.0389,62.9639,62.9733,60573.0
2023-11-09 15:15:00,67.1,67.11,67.03,67.08,55129.0,62.9639,62.9733,62.8982,62.9451,55129.0
2023-11-09 15:20:00,67.08,67.18,67.05,67.14,40243.0,62.9451,63.0389,62.917,63.0014,40243.0
2023-11-09 15:25:00,67.15,67.16,67.07,67.09,66133.0,63.0108,63.0202,62.9357,62.9545,66133.0
2023-11-09 15:30:00,67.09,67.1,67.02,67.06,108273.0,62.9545,62.9639,62.8888,62.9263,108273.0
2023-11-09 15:35:00,67.06,67.06,66.96,66.98,89554.0,62.9263,62.9263,62.8325,62.8513,89554.0
2023-11-09 15:40:00,66.97,67.07,66.96,67.02,106950.0,62.8419,62.9357,62.8325,62.8888,106950.0
2023-11-09 15:45:00,67.01,67.03,66.88,66.9,176404.0,62.8794,62.8982,62.7574,62.7762,176404.0
2023-11-09 15:50:00,66.91,66.96,66.85,66.86,180875.0,62.7856,62.8325,62.7293,62.7387,180875.0
2023-11-09 15:55:00,66.86,66.87,66.67,66.76,688761.0,62.7387,62.7481,62.5604,62.6448,688761.0
2023-11-10 09:30:00,66.8,66.91,66.36,66.45,156751.0,62.6824,62.7856,62.2695,62.3539,156751.0
2023-11-10 09:35:00,66.45,66.47,66.3,66.4,79978.0,62.3539,62.3727,62.2132,62.307,79978.0
2023-11-10 09:40:00,66.39,66.48,66.25,66.31,161028.0,62.2976,62.3821,62.1663,62.2226,161028.0
2023-11-10 09:45:00,66.32,66.4,66.2,66.2,93344.0,62.232,62.307,62.1194,62.1194,93344.0
2023-11-10 09:50:00,66.2,66.41,66.12,66.4,78953.0,62.1194,62.3164,62.0443,62.307,78953.0
2023-11-10 09:55:00,66.4,66.59,66.37,66.54,53503.0,62.307,62.4853,62.2789,62.4384,53503.0
2023-11-10 10:00:00,66.55,66.66,66.49,66.53,50008.0,62.4478,62.551,62.3915,62.429,50008.0
2023-11-10 10:05:00,66.53,66.55,66.41,66.44,68510.0,62.429,62.4478,62.3164,62.3446,68510.0
2023-11-10 10:10:00,66.43,66.45,66.31,66.34,47788.0,62.3352,62.3539,62.2226,62.2507,47788.0
2023-11-10 10:15:00,66.33,66.34,66.25,66.3,56444.0,62.2413,62.2507,62.1663,62.2132,56444.0
2023-11-10 10:20:00,66.3,66.38,66.28,66.28,39088.0,62.2132,62.2883,62.1944,62.1944,39088.0
2023-11-10 10:25:00,66.29,66.33,66.18,66.27,57457.0,62.2038,62.2413,62.1006,62.185,57457.0
2023-11-10 10:30:00,66.29,66.34,66.26,66.26,62918.0,62.2038,62.2507,62.1757,62.1757,62918.0
2023-11-10 10:35:00,66.28,66.36,66.26,66.33,28848.0,62.1944,62.2695,62.1757,62.2413,28848.0
2023-11-10 10:40:00,66.31,66.37,66.29,66.37,42404.0,62.2226,62.2789,62.2038,62.2789,42404.0
2023-11-10 10:45:00,66.37,66.61,66.36,66.59,47261.0,62.2789,62.5041,62.2695,62.4853,47261.0
2023-11-10 10:50:00,66.59,66.69,66.47,66.52,39384.0,62.4853,62.5791,62.3727,62.4196,39384.0
2023-11-10 10:55:00,66.51,66.52,66.42,66.43,26965.0,62.4102,62.4196,62.3258,62.3352,26965.0
2023-11-10 11:00:00,66.42,66.55,66.41,66.44,62348.0,62.3258,62.4478,62.3164,62.3446,62348.0
2023-11-10 11:05:00,66.43,66.46,66.33,66.33,37787.0,62.3352,62.3633,62.2413,62.2413,37787.0
2023-11-10 11:10:00,66.33,66.36,66.3,66.34,39353.0,62.2413,62.2695,62.2132,62.2507,39353.0
2023-11-10 11:15:00,66.35,66.35,66.26,66.28,47936.0,62.2601,62.2601,62.1757,62.1944,47936.0
2023-11-10 11:20:00,66.28,66.3,66.19,66.2,29969.0,62.1944,62.2132,62.11,62.1194,29969.0
2023-11-10 11:25:00,66.2,66.3,66.18,66.28,24581.0,62.1194,62.2132,62.1006,62.1944,24581.0
2023-11-10 11:30:00,66.28,66.34,66.2,66.32,29217.0,62.1944,62.2507,62.1194,62.232,29217.0
2023-11-10 11:35:00,66.32,66.34,66.26,66.29,53221.0,62.232,62.2507,62.1757,62.2038,53221.0
2023-11-10 11:40:00,66.28,66.34,66.28,66.31,52625.0,62.1944,62.2507,62.1944,62.2226,52625.0
2023-11-10 11:45:00,66.31,66.33,66.22,66.23,36698.0,62.2226,62.2413,62.1381,62.1475,36698.0
2023-11-10 11:50:00,66.24,66.29,66.23,66.25,42670.0,62.1569,62.2038,62.1475,62.1663,42670.0
2023-11-10 11:55:00,66.25,66.26,66.21,66.21,26366.0,62.1663,62.1757,62.1287,62.1287,26366.0
2023-11-10 12:00:00,66.21,66.36,66.21,66.36,49078.0,62.1287,62.2695,62.1287,62.2695,49078.0
2023-11-10 12:05:00,66.37,66.4,66.35,66.38,23470.0,62.2789,62.307,62.2601,62.2883,23470.0
2023-11-10 12:10:00,66.38,66.45,66.37,66.43,25035.0,62.2883,62.3539,62.2789,62.3352,25035.0
2023-11-10 12:15:00,66.43,66.52,66.42,66.5,26539.0,62.3352,62.4196,62.3258,62.4009,26539.0
2023-11-10 12:20:00,66.5,66.52,66.45,66.51,40787.0,62.4009,62.4196,62.3539,62.4102,40787.0
2023-11-10 12:25:00,66.51,66.54,66.48,66.53,44786.0,62.4102,62.4384,62.3821,62.429,44786.0
2023-11-10 12:30:00,66.53,66.78,66.53,66.77,47550.0,62.429,62.6636,62.429,62.6542,47550.0
2023-11-10 12:35:00,66.77,66.89,66.77,66.86,41899.0,62.6542,62.7668,62.6542,62.7387,41899.0
2023-11-10 12:40:00,66.86,66.88,66.82,66.88,35044.0,62.7387,62.7574,62.7011,62.7574,35044.0
2023-11-10 12:45:00,66.86,66.87,66.78,66.78,33755.0,62.7387,62.7481,62.6636,62.6636,33755.0
2023-11-10 12:50:00,66.79,66.88,66.76,66.87,30725.0,62.673,62.7574,62.6448,62.7481,30725.0
2023-11-10 12:55:00,66.87,66.87,66.78,66.82,27701.0,62.7481,62.7481,62.6636,62.7011,27701.0
2023-11-10 13:00:00,66.83,66.87,66.81,66.87,19749.0,62.7105,62.7481,62.6918,62.7481,19749.0
2023-11-10 13:05:00,66.87,66.87,66.81,66.81,22325.0,62.7481,62.7481,62.6918,62.6918,22325.0
2023-11-10 13:10:00,66.81,66.84,66.78,66.81,29137.0,62.6918,62.7199,62.6636,62.6918,29137.0
2023-11-10 13:15:00,66.8,66.88,66.78,66.88,19540.0,62.6824,62.7574,62.6636,62.7574,19540.0
2023-11-10 13:20:00,66.89,66.96,66.88,66.93,26877.0,62.7668,62.8325,62.7574,62.8044,26877.0
2023-11-10 13:25:00,66.93,67.05,66.93,67.03,41931.0,62.8044,62.917,62.8044,62.8982,41931.0
2023-11-10 13:30:00,67.03,67.13,67.02,67.08,36531.0,62.8982,62.992,62.8888,62.9451,36531.0
2023-11-10 13:35:00,67.09,67.14,67.06,67.14,34911.0,62.9545,63.0014,62.9263,63.0014,34911.0
2023-11-10 13:40:00,67.14,67.22,67.14,67.18,27390.0,63.0014,63.0765,63.0014,63.0389,27390.0
2023-11-10 13:45:00,67.17,67.21,67.14,67.15,42744.0,63.0296,63.0671,63.0014,63.0108,42744.0
2023-11-10 13:50:00,67.15,67.17,67.07,67.11,63764.0,63.0108,63.0296,62.9357,62.9733,63764.0
2023-11-10 13:55:00,67.11,67.26,67.1,67.26,29921.0,62.9733,63.114,62.9639,63.114,29921.0
2023-11-10 14:00:00,67.25,67.27,67.19,67.2,18630.0,63.1046,63.1234,63.0483,63.0577,18630.0
2023-11-10 14:05:00,67.21,67.28,67.21,67.28,24739.0,63.0671,63.1328,63.0671,63.1328,24739.0
2023-11-10 14:10:00,67.28,67.37,67.27,67.36,38738.0,63.1328,63.2172,63.1234,63.2078,38738.0
2023-11-10 14:15:00,67.36,67.39,67.34,67.36,32562.0,63.2078,63.236,63.1891,63.2078,32562.0
2023-11-10 14:20:00,67.35,67.43,67.35,67.41,20839.0,63.1985,63.2735,63.1985,63.2548,20839.0
2023-11-10 14:25:00,67.41,67.45,67.4,67.44,23616.0,63.2548,63.2923,63.2454,63.2829,23616.0
2023-11-10 14:30:00,67.44,67.44,67.34,67.34,23186.0,63.2829,63.2829,63.1891,63.1891,23186.0
2023-11-10 14:35:00,67.36,67.43,67.34,67.43,41720.0,63.2078,63.2735,63.1891,63.2735,41720.0
2023-11-10 14:40:00,67.43,67.46,67.4,67.42,42190.0,63.2735,63.3017,63.2454,63.2642,42190.0
2023-11-10 14:45:00,67.42,67.42,67.34,67.36,25886.0,63.2642,63.2642,63.1891,63.2078,25886.0
2023-11-10 14:50:00,67.37,67.37,67.29,67.31,28297.0,63.2172,63.2172,63.1422,63.1609,28297.0
2023-11-10 14:55:00,67.31,67.33,67.26,67.27,38732.0,63.1609,63.1797,63.114,63.1234,38732.0
2023-11-10 15:00:00,67.27,67.29,67.24,67.25,35255.0,63.1234,63.1422,63.0952,63.1046,35255.0
2023-11-10 15:05:00,67.25,67.29,67.24,67.28,50244.0,63.1046,63.1422,63.0952,63.1328,50244.0
2023-11-10 15:10:00,67.28,67.36,67.26,67.35,30684.0,63.1328,63.2078,63.114,63.1985,30684.0
2023-11-10 15:15:00,67.35,67.4,67.3,67.4,39576.0,63.1985,63.2454,63.1515,63.2454,39576.0
2023-11-10 15:20:00,67.4,67.45,67.37,67.44,30895.0,63.2454,63.2923,63.2172,63.2829,30895.0
2023-11-10 15:25:00,67.44,67.53,67.41,67.53,63339.0,63.2829,63.3674,63.2548,63.3674,63339.0
2023-11-10 15:30:00,67.54,67.59,67.52,67.53,37928.0,63.3768,63.4237,63.358,63.3674,37928.0
2023-11-10 15:35:00,67.52,67.59,67.5,67.53,39636.0,63.358,63.4237,63.3392,63.3674,39636.0
2023-11-10 15:40:00,67.53,67.58,67.5,67.56,55969.0,63.3674,63.4143,63.3392,63.3955,55969.0
2023-11-10 15:45:00,67.56,67.68,67.54,67.59,73652.0,63.3955,63.5081,63.3768,63.4237,73652.0
2023-11-10 15:50:00,67.59,67.72,67.57,67.69,133054.0,63.4237,63.5457,63.4049,63.5175,133054.0
2023-11-10 15:55:00,67.69,67.71,67.64,67.69,370030.0,63.5175,63.5363,63.4706,63.5175,370030.0
2023-11-13 09:30:00,67.56,67.92,67.49,67.52,116031.0,63.3955,63.7333,63.3298,63.358,116031.0
2023-11-13 09:35:00,67.52,67.61,67.48,67.61,26861.0,63.358,63.4424,63.3205,63.4424,26861.0
2023-11-13 09:40:00,67.61,67.69,67.55,67.64,37901.0,63.4424,63.5175,63.3861,63.4706,37901.0
2023-11-13 09:45:00,67.64,67.64,67.37,67.38,50826.0,63.4706,63.4706,63.2172,63.2266,50826.0
2023-11-13 09:50:00,67.37,67.38,67.18,67.19,47779.0,63.2172,63.2266,63.0389,63.0483,47779.0
2023-11-13 09:55:00,67.21,67.22,67.04,67.17,40844.0,63.0671,63.0765,62.9076,63.0296,40844.0
2023-11-13 10:00:00,67.17,67.23,67.09,67.19,42882.0,63.0296,63.0859,62.9545,63.0483,42882.0
2023-11-13 10:05:00,67.19,67.28,67.19,67.21,61294.0,63.0483,63.1328,63.0483,63.0671,61294.0
2023-11-13 10:10:00,67.24,67.25,67.11,67.21,22332.0,63.0952,63.1046,62.9733,63.0671,22332.0
2023-11-13 10:15:00,67.22,67.27,67.22,67.22,23779.0,63.0765,63.1234,63.0765,63.0765,23779.0
2023-11-13 10:20:00,67.24,67.33,67.22,67.27,32948.0,63.0952,63.1797,63.0765,63.1234,32948.0
2023-11-13 10:25:00,67.27,67.36,67.26,67.34,20842.0,63.1234,63.2078,63.114,63.1891,20842.0
2023-11-13 10:30:00,67.34,67.48,67.32,67.44,36572.0,63.1891,63.3205,63.1703,63.2829,36572.0
2023-11-13 10:35:00,67.45,67.61,67.44,67.56,47451.0,63.2923,63.4424,63.2829,63.3955,47451.0
2023-11-13 10:40:00,67.55,67.55,67.49,67.53,13340.0,63.3861,63.3861,63.3298,63.3674,13340.0
2023-11-13 10:45:00,67.53,67.58,67.45,67.53,24008.0,63.3674,63.4143,63.2923,63.3674,24008.0
2023-11-13 10:50:00,67.56,67.56,67.5,67.5,19079.0,63.3955,63.3955,63.3392,63.3392,19079.0
2023-11-13 10:55:00,67.51,67.55,67.49,67.51,22121.0,63.3486,63.3861,63.3298,63.3486,22121.0
2023-11-13 11:00:00,67.51,67.54,67.4,67.51,62093.0,63.3486,63.3768,63.2454,63.3486,62093.0
2023-11-13 11:05:00,67.51,67.54,67.44,67.46,46182.0,63.3486,63.3768,63.2829,63.3017,46182.0
2023-11-13 11:10:00,67.46,67.5,67.45,67.5,16521.0,63.3017,63.3392,63.2923,63.3392,16521.0
2023-11-13 11:15:00,67.49,67.56,67.45,67.56,23046.0,63.3298,63.3955,63.2923,63.3955,23046.0
2023-11-13 11:20:00,67.57,67.59,67.51,67.57,39917.0,63.4049,63.4237,63.3486,63.4049,39917.0
2023-11-13 11:25:00,67.58,67.66,67.56,67.66,16297.0,63.4143,63.4894,63.3955,63.4894,16297.0
2023-11-13 11:30:00,67.67,67.71,67.63,67.67,13728.0,63.4987,63.5363,63.4612,63.4987,13728.0
2023-11-13 11:35:00,67.67,67.67,67.6,67.63,28259.0,63.4987,63.4987,63.4331,63.4612,28259.0
2023-11-13 11:40:00,67.62,67.72,67.57,67.69,39223.0,63.4518,63.5457,63.4049,63.5175,39223.0
2023-11-13 11:45:00,67.72,67.84,67.7,67.76,33947.0,63.5457,63.6583,63.5269,63.5832,33947.0
2023-11-13 11:50:00,67.75,67.84,67.71,67.82,34567.0,63.5738,63.6583,63.5363,63.6395,34567.0
2023-11-13 11:55:00,67.81,67.9,67.79,67.89,28333.0,63.6301,63.7146,63.6113,63.7052,28333.0
2023-11-13 12:00:00,67.88,67.93,67.85,67.92,39230.0,63.6958,63.7427,63.6676,63.7333,39230.0
2023-11-13 12:05:00,67.92,67.94,67.78,67.82,35876.0,63.7333,63.7521,63.602,63.6395,35876.0
2023-11-13 12:10:00,67.83,67.87,67.74,67.76,23907.0,63.6489,63.6864,63.5644,63.5832,23907.0
2023-11-13 12:15:00,67.74,67.85,67.74,67.81,14816.0,63.5644,63.6676,63.5644,63.6301,14816.0
2023-11-13 12:20:00,67.82,67.85,67.78,67.83,17042.0,63.6395,63.6676,63.602,63.6489,17042.0
2023-11-13 12:25:00,67.84,67.86,67.75,67.77,29722.0,63.6583,63.677,63.5738,63.5926,29722.0
2023-11-13 12:30:00,67.75,67.77,67.7,67.75,14838.0,63.5738,63.5926,63.5269,63.5738,14838.0
2023-11-13 12:35:00,67.74,67.78,67.68,67.76,32193.0,63.5644,63.602,63.5081,63.5832,32193.0
2023-11-13 12:40:00,67.76,67.79,67.65,67.68,22032.0,63.5832,63.6113,63.48,63.5081,22032.0
2023-11-13 12:45:00,67.68,67.68,67.61,67.65,15059.0,63.5081,63.5081,63.4424,63.48,15059.0
2023-11-13 12:50:00,67.64,67.71,67.64,67.68,21972.0,63.4706,63.5363,63.4706,63.5081,21972.0
2023-11-13 12:55:00,67.67,67.74,67.64,67.74,22486.0,63.4987,63.5644,63.4706,63.5644,22486.0
2023-11-13 13:00:00,67.75,67.77,67.71,67.72,23680.0,63.5738,63.5926,63.5363,63.5457,23680.0
2023-11-13 13:05:00,67.72,67.74,67.69,67.69,27793.0,63.5457,63.5644,63.5175,63.5175,27793.0
2023-11-13 13:10:00,67.7,67.81,67.69,67.79,107807.0,63.5269,63.6301,63.5175,63.6113,107807.0
2023-11-13 13:15:00,67.78,67.8,67.76,67.78,38305.0,63.602,63.6207,63.5832,63.602,38305.0
2023-11-13 13:20:00,67.78,67.79,67.7,67.71,50806.0,63.602,63.6113,63.5269,63.5363,50806.0
2023-11-13 13:25:00,67.7,67.72,67.63,67.65,46153.0,63.5269,63.5457,63.4612,63.48,46153.0
2023-11-13 13:30:00,67.65,67.65,67.59,67.63,40141.0,63.48,63.48,63.4237,63.4612,40141.0
2023-11-13 13:35:00,67.63,67.66,67.54,67.59,55148.0,63.4612,63.4894,63.3768,63.4237,55148.0
2023-11-13 13:40:00,67.6,67.69,67.57,67.67,47538.0,63.4331,63.5175,63.4049,63.4987,47538.0
2023-11-13 13:45:00,67.68,67.73,67.68,67.72,62568.0,63.5081,63.555,63.5081,63.5457,62568.0
2023-11-13 13:50:00,67.73,67.74,67.68,67.69,64275.0,63.555,63.5644,63.5081,63.5175,64275.0
2023-11-13 13:55:00,67.69,67.7,67.63,67.66,33937.0,63.5175,63.5269,63.4612,63.4894,33937.0
2023-11-13 14:00:00,67.68,67.7,67.63,67.7,29291.0,63.5081,63.5269,63.4612,63.5269,29291.0
2023-11-13 14:05:00,67.7,67.73,67.67,67.73,18410.0,63.5269,63.555,63.4987,63.555,18410.0
2023-11-13 14:10:00,67.73,67.76,67.66,67.67,45845.0,63.555,63.5832,63.4894,63.4987,45845.0
2023-11-13 14:15:00,67.66,67.69,67.64,67.68,20167.0,63.4894,63.5175,63.4706,63.5081,20167.0
2023-11-13 14:20:00,67.67,67.69,67.66,67.69,11216.0,63.4987,63.5175,63.4894,63.5175,11216.0
2023-11-13 14:25:00,67.69,67.72,67.67,67.7,21443.0,63.5175,63.5457,63.4987,63.5269,21443.0
2023-11-13 14:30:00,67.7,67.74,67.69,67.73,15994.0,63.5269,63.5644,63.5175,63.555,15994.0
2023-11-13 14:35:00,67.72,67.8,67.72,67.78,16673.0,63.5457,63.6207,63.5457,63.602,16673.0
2023-11-13 14:40:00,67.77,67.8,67.76,67.78,11383.0,63.5926,63.6207,63.5832,63.602,11383.0
2023-11-13 14:45:00,67.78,67.79,67.73,67.76,20003.0,63.602,63.6113,63.555,63.5832,20003.0
2023-11-13 14:50:00,67.75,67.76,67.66,67.67,20564.0,63.5738,63.5832,63.4894,63.4987,20564.0
2023-11-13 14:55:00,67.68,67.7,67.65,67.66,17679.0,63.5081,63.5269,63.48,63.4894,17679.0
2023-11-13 15:00:00,67.65,67.69,67.59,67.68,32514.0,63.48,63.5175,63.4237,63.5081,32514.0
2023-11-13 15:05:00,67.68,67.69,67.62,67.65,19572.0,63.5081,63.5175,63.4518,63.48,19572.0
2023-11-13 15:10:00,67.64,67.7,67.62,67.69,26008.0,63.4706,63.5269,63.4518,63.5175,26008.0
2023-11-13 15:15:00,67.68,67.72,67.65,67.71,27547.0,63.5081,63.5457,63.48,63.5363,27547.0
2023-11-13 15:20:00,67.71,67.73,67.7,67.72,24521.0,63.5363,63.555,63.5269,63.5457,24521.0
2023-11-13 15:25:00,67.72,67.75,67.69,67.74,22070.0,63.5457,63.5738,63.5175,63.5644,22070.0
2023-11-13 15:30:00,67.75,67.79,67.73,67.78,41248.0,63.5738,63.6113,63.555,63.602,41248.0
2023-11-13 15:35:00,67.77,67.8,67.71,67.73,42471.0,63.5926,63.6207,63.5363,63.555,42471.0
2023-11-13 15:40:00,67.73,67.75,67.7,67.73,47780.0,63.555,63.5738,63.5269,63.555,47780.0
2023-11-13 15:45:00,67.73,67.79,67.71,67.77,64381.0,63.555,63.6113,63.5363,63.5926,64381.0
2023-11-13 15:50:00,67.78,67.8,67.66,67.71,117181.0,63.602,63.6207,63.4894,63.5363,117181.0
2023-11-13 15:55:00,67.71,67.84,67.7,67.8,238812.0,63.5363,63.6583,63.5269,63.6207,238812.0
2023-11-14 09:30:00,68.06,68.35,68.06,68.25,123573.0,63.8647,64.1368,63.8647,64.043,123573.0
2023-11-14 09:35:00,68.28,68.3,68.09,68.16,60525.0,64.0711,64.0899,63.8929,63.9585,60525.0
2023-11-14 09:40:00,68.13,68.38,68.13,68.25,55535.0,63.9304,64.165,63.9304,64.043,55535.0
2023-11-14 09:45:00,68.24,68.6,68.22,68.59,112370.0,64.0336,64.3714,64.0148,64.362,112370.0
2023-11-14 09:50:00,68.59,68.61,68.49,68.58,63190.0,64.362,64.3808,64.2682,64.3526,63190.0
2023-11-14 09:55:00,68.57,68.69,68.56,68.69,68448.0,64.3433,64.4559,64.3339,64.4559,68448.0
2023-11-14 10:00:00,68.68,68.78,68.62,68.73,83696.0,64.4465,64.5403,64.3902,64.4934,83696.0
2023-11-14 10:05:00,68.72,68.8,68.52,68.6,124215.0,64.484,64.5591,64.2963,64.3714,124215.0
2023-11-14 10:10:00,68.59,68.63,68.52,68.61,73650.0,64.362,64.3996,64.2963,64.3808,73650.0
2023-11-14 10:15:00,68.6,68.77,68.6,68.75,52388.0,64.3714,64.5309,64.3714,64.5122,52388.0
2023-11-14 10:20:00,68.74,68.78,68.68,68.76,46796.0,64.5028,64.5403,64.4465,64.5216,46796.0
2023-11-14 10:25:00,68.77,68.83,68.71,68.83,33024.0,64.5309,64.5872,64.4746,64.5872,33024.0
2023-11-14 10:30:00,68.82,68.85,68.71,68.8,54144.0,64.5779,64.606,64.4746,64.5591,54144.0
2023-11-14 10:35:00,68.8,68.93,68.75,68.92,23938.0,64.5591,64.6811,64.5122,64.6717,23938.0
2023-11-14 10:40:00,68.92,68.93,68.89,68.9,24016.0,64.6717,64.6811,64.6435,64.6529,24016.0
2023-11-14 10:45:00,68.91,68.97,68.89,68.92,35384.0,64.6623,64.7186,64.6435,64.6717,35384.0
2023-11-14 10:50:00,68.91,68.93,68.87,68.88,39293.0,64.6623,64.6811,64.6248,64.6342,39293.0
2023-11-14 10:55:00,68.89,68.95,68.83,68.92,34259.0,64.6435,64.6998,64.5872,64.6717,34259.0
2023-11-14 11:00:00,68.92,69.08,68.9,69.08,85364.0,64.6717,64.8218,64.6529,64.8218,85364.0
2023-11-14 11:05:00,69.08,69.12,69.04,69.1,30300.0,64.8218,64.8594,64.7843,64.8406,30300.0
2023-11-14 11:10:00,69.09,69.22,69.09,69.2,30199.0,64.8312,64.9532,64.8312,64.9344,30199.0
2023-11-14 11:15:00,69.2,69.23,69.14,69.22,35744.0,64.9344,64.9626,64.8781,64.9532,35744.0
2023-11-14 11:20:00,69.22,69.35,69.22,69.29,60012.0,64.9532,65.0752,64.9532,65.0189,60012.0
2023-11-14 11:25:00,69.29,69.42,69.27,69.38,114880.0,65.0189,65.1409,65.0001,65.1033,114880.0
2023-11-14 11:30:00,69.37,69.51,69.37,69.51,58821.0,65.094,65.2253,65.094,65.2253,58821.0
2023-11-14 11:35:00,69.51,69.57,69.48,69.56,67219.0,65.2253,65.2816,65.1972,65.2722,67219.0
2023-11-14 11:40:00,69.56,69.6,69.53,69.59,43068.0,65.2722,65.3098,65.2441,65.3004,43068.0
2023-11-14 11:45:00,69.59,69.69,69.54,69.55,62889.0,65.3004,65.3942,65.2535,65.2629,62889.0
2023-11-14 11:50:00,69.55,69.6,69.44,69.47,43057.0,65.2629,65.3098,65.1596,65.1878,43057.0
2023-11-14 11:55:00,69.46,69.49,69.43,69.45,36772.0,65.1784,65.2066,65.1503,65.169,36772.0
2023-11-14 12:00:00,69.45,69.49,69.34,69.39,75764.0,65.169,65.2066,65.0658,65.1127,75764.0
2023-11-14 12:05:00,69.38,69.4,69.25,69.31,62827.0,65.1033,65.1221,64.9813,65.0376,62827.0
2023-11-14 12:10:00,69.31,69.32,69.25,69.26,28238.0,65.0376,65.047,64.9813,64.9907,28238.0
2023-11-14 12:15:00,69.26,69.26,69.14,69.14,16829.0,64.9907,64.9907,64.8781,64.8781,16829.0
2023-11-14 12:20:00,69.15,69.15,69.04,69.08,46133.0,64.8875,64.8875,64.7843,64.8218,46133.0
2023-11-14 12:25:00,69.08,69.15,69.08,69.11,16448.0,64.8218,64.8875,64.8218,64.85,16448.0
2023-11-14 12:30:00,69.11,69.14,69.09,69.11,32880.0,64.85,64.8781,64.8312,64.85,32880.0
2023-11-14 12:35:00,69.11,69.17,69.1,69.16,57479.0,64.85,64.9063,64.8406,64.8969,57479.0
2023-11-14 12:40:00,69.17,69.19,69.07,69.09,76984.0,64.9063,64.925,64.8124,64.8312,76984.0
2023-11-14 12:45:00,69.08,69.14,69.08,69.1,165377.0,64.8218,64.8781,64.8218,64.8406,165377.0
2023-11-14 12:50:00,69.09,69.14,69.07,69.09,19272.0,64.8312,64.8781,64.8124,64.8312,19272.0
2023-11-14 12:55:00,69.09,69.12,69.05,69.06,18823.0,64.8312,64.8594,64.7937,64.8031,18823.0
2023-11-14 13:00:00,69.06,69.06,68.96,68.99,42295.0,64.8031,64.8031,64.7092,64.7374,42295.0
2023-11-14 13:05:00,68.98,68.98,68.81,68.81,104052.0,64.728,64.728,64.5685,64.5685,104052.0
2023-11-14 13:10:00,68.81,68.82,68.76,68.76,42127.0,64.5685,64.5779,64.5216,64.5216,42127.0
2023-11-14 13:15:00,68.76,68.77,68.7,68.77,46763.0,64.5216,64.5309,64.4653,64.5309,46763.0
2023-11-14 13:20:00,68.78,68.92,68.78,68.91,47795.0,64.5403,64.6717,64.5403,64.6623,47795.0
2023-11-14 13:25:00,68.91,68.97,68.9,68.96,47405.0,64.6623,64.7186,64.6529,64.7092,47405.0
2023-11-14 13:30:00,68.97,69.01,68.91,68.92,56836.0,64.7186,64.7561,64.6623,64.6717,56836.0
2023-11-14 13:35:00,68.91,68.97,68.88,68.96,27072.0,64.6623,64.7186,64.6342,64.7092,27072.0
2023-11-14 13:40:00,68.96,69.05,68.96,69.02,18563.0,64.7092,64.7937,64.7092,64.7655,18563.0
2023-11-14 13:45:00,69.02,69.02,68.93,68.98,27113.0,64.7655,64.7655,64.6811,64.728,27113.0
2023-11-14 13:50:00,68.98,69.0,68.92,68.92,12908.0,64.728,64.7468,64.6717,64.6717,12908.0
2023-11-14 13:55:00,68.92,68.94,68.86,68.87,19131.0,64.6717,64.6905,64.6154,64.6248,19131.0
2023-11-14 14:00:00,68.86,68.87,68.75,68.81,44130.0,64.6154,64.6248,64.5122,64.5685,44130.0
2023-11-14 14:05:00,68.81,68.87,68.76,68.82,45342.0,64.5685,64.6248,64.5216,64.5779,45342.0
2023-11-14 14:10:00,68.8,68.8,68.71,68.78,36238.0,64.5591,64.5591,64.4746,64.5403,36238.0
2023-11-14 14:15:00,68.78,68.78,68.72,68.75,30683.0,64.5403,64.5403,64.484,64.5122,30683.0
2023-11-14 14:20:00,68.76,68.78,68.73,68.75,19357.0,64.5216,64.5403,64.4934,64.5122,19357.0
2023-11-14 14:25:00,68.75,68.8,68.73,68.8,30494.0,64.5122,64.5591,64.4934,64.5591,30494.0
2023-11-14 14:30:00,68.79,68.83,68.78,68.83,72905.0,64.5497,64.5872,64.5403,64.5872,72905.0
2023-11-14 14:35:00,68.83,68.88,68.82,68.84,37527.0,64.5872,64.6342,64.5779,64.5966,37527.0
2023-11-14 14:40:00,68.85,68.86,68.81,68.83,36901.0,64.606,64.6154,64.5685,64.5872,36901.0
2023-11-14 14:45:00,68.84,68.89,68.8,68.82,29193.0,64.5966,64.6435,64.5591,64.5779,29193.0
2023-11-14 14:50:00,68.83,68.85,68.73,68.76,37029.0,64.5872,64.606,64.4934,64.5216,37029.0
2023-11-14 14:55:00,68.76,68.89,68.75,68.88,52858.0,64.5216,64.6435,64.5122,64.6342,52858.0
2023-11-14 15:00:00,68.88,68.91,68.78,68.79,37024.0,64.6342,64.6623,64.5403,64.5497,37024.0
2023-11-14 15:05:00,68.78,68.91,68.78,68.9,34684.0,64.5403,64.6623,64.5403,64.6529,34684.0
2023-11-14 15:10:00,68.89,68.94,68.87,68.91,42438.0,64.6435,64.6905,64.6248,64.6623,42438.0
2023-11-14 15:15:00,68.9,68.92,68.84,68.92,52825.0,64.6529,64.6717,64.5966,64.6717,52825.0
2023-11-14 15:20:00,68.92,68.95,68.84,68.86,49690.0,64.6717,64.6998,64.5966,64.6154,49690.0
2023-11-14 15:25:00,68.86,68.89,68.83,68.85,50997.0,64.6154,64.6435,64.5872,64.606,50997.0
2023-11-14 15:30:00,68.86,68.89,68.78,68.78,49038.0,64.6154,64.6435,64.5403,64.5403,49038.0
2023-11-14 15:35:00,68.78,68.79,68.69,68.7,85510.0,64.5403,64.5497,64.4559,64.4653,85510.0
2023-11-14 15:40:00,68.7,68.71,68.59,68.62,81774.0,64.4653,64.4746,64.362,64.3902,81774.0
2023-11-14 15:45:00,68.61,68.62,68.55,68.56,96246.0,64.3808,64.3902,64.3245,64.3339,96246.0
2023-11-14 15:50:00,68.56,68.57,68.37,68.45,165522.0,64.3339,64.3433,64.1556,64.2307,165522.0
2023-11-14 15:55:00,68.45,68.53,68.31,68.52,418838.0,64.2307,64.3057,64.0993,64.2963,418838.0
2023-11-15 09:30:00,68.7,69.01,68.7,68.88,106272.0,64.4653,64.7561,64.4653,64.6342,106272.0
2023-11-15 09:35:00,68.86,69.05,68.86,68.97,49022.0,64.6154,64.7937,64.6154,64.7186,49022.0
2023-11-15 09:40:00,68.98,69.11,68.89,68.92,59103.0,64.728,64.85,64.6435,64.6717,59103.0
2023-11-15 09:45:00,68.93,68.98,68.65,68.69,61012.0,64.6811,64.728,64.4183,64.4559,61012.0
2023-11-15 09:50:00,68.68,68.8,68.51,68.78,50710.0,64.4465,64.5591,64.287,64.5403,50710.0
2023-11-15 09:55:00,68.78,68.88,68.71,68.73,62575.0,64.5403,64.6342,64.4746,64.4934,62575.0
2023-11-15 10:00:00,68.75,68.78,68.57,68.59,53117.0,64.5122,64.5403,64.3433,64.362,53117.0
2023-11-15 10:05:00,68.59,68.73,68.51,68.73,35830.0,64.362,64.4934,64.287,64.4934,35830.0
2023-11-15 10:10:00,68.74,68.82,68.61,68.8,73108.0,64.5028,64.5779,64.3808,64.5591,73108.0
2023-11-15 10:15:00,68.81,68.87,68.78,68.81,101114.0,64.5685,64.6248,64.5403,64.5685,101114.0
2023-11-15 10:20:00,68.82,69.04,68.79,69.04,62248.0,64.5779,64.7843,64.5497,64.7843,62248.0
2023-11-15 10:25:00,69.05,69.09,69.0,69.01,35491.0,64.7937,64.8312,64.7468,64.7561,35491.0
2023-11-15 10:30:00,69.01,69.09,68.96,69.01,40525.0,64.7561,64.8312,64.7092,64.7561,40525.0
2023-11-15 10:35:00,69.01,69.1,69.0,69.09,62915.0,64.7561,64.8406,64.7468,64.8312,62915.0
2023-11-15 10:40:00,69.09,69.1,68.98,69.06,28785.0,64.8312,64.8406,64.728,64.8031,28785.0
2023-11-15 10:45:00,69.06,69.11,69.04,69.1,36678.0,64.8031,64.85,64.7843,64.8406,36678.0
2023-11-15 10:50:00,69.09,69.12,69.04,69.06,56989.0,64.8312,64.8594,64.7843,64.8031,56989.0
2023-11-15 10:55:00,69.06,69.15,69.04,69.12,56859.0,64.8031,64.8875,64.7843,64.8594,56859.0
2023-11-15 11:00:00,69.11,69.22,69.09,69.21,86445.0,64.85,64.9532,64.8312,64.9438,86445.0
2023-11-15 11:05:00,69.22,69.22,68.92,68.96,67811.0,64.9532,64.9532,64.6717,64.7092,67811.0
2023-11-15 11:10:00,68.97,68.97,68.87,68.88,21598.0,64.7186,64.7186,64.6248,64.6342,21598.0
2023-11-15 11:15:00,68.89,69.03,68.88,68.98,31930.0,64.6435,64.7749,64.6342,64.728,31930.0
2023-11-15 11:20:00,69.0,69.02,68.96,68.96,39962.0,64.7468,64.7655,64.7092,64.7092,39962.0
2023-11-15 11:25:00,68.97,68.98,68.85,68.86,25170.0,64.7186,64.728,64.606,64.6154,25170.0
2023-11-15 11:30:00,68.86,68.92,68.83,68.84,30924.0,64.6154,64.6717,64.5872,64.5966,30924.0
2023-11-15 11:35:00,68.84,68.84,68.73,68.74,30742.0,64.5966,64.5966,64.4934,64.5028,30742.0
2023-11-15 11:40:00,68.73,68.74,68.65,68.66,43102.0,64.4934,64.5028,64.4183,64.4277,43102.0
2023-11-15 11:45:00,68.66,68.79,68.65,68.79,37634.0,64.4277,64.5497,64.4183,64.5497,37634.0
2023-11-15 11:50:00,68.79,68.87,68.79,68.85,29153.0,64.5497,64.6248,64.5497,64.606,29153.0
2023-11-15 11:55:00,68.84,68.91,68.84,68.9,27542.0,64.5966,64.6623,64.5966,64.6529,27542.0
2023-11-15 12:00:00,68.9,69.04,68.89,69.03,82733.0,64.6529,64.7843,64.6435,64.7749,82733.0
2023-11-15 12:05:00,69.03,69.16,69.02,69.16,30159.0,64.7749,64.8969,64.7655,64.8969,30159.0
2023-11-15 12:10:00,69.17,69.37,69.15,69.32,62248.0,64.9063,65.094,64.8875,65.047,62248.0
2023-11-15 12:15:00,69.33,69.38,69.21,69.22,63605.0,65.0564,65.1033,64.9438,64.9532,63605.0
2023-11-15 12:20:00,69.23,69.38,69.16,69.24,102349.0,64.9626,65.1033,64.8969,64.972,102349.0
2023-11-15 12:25:00,69.26,69.34,69.22,69.32,62399.0,64.9907,65.0658,64.9532,65.047,62399.0
2023-11-15 12:30:00,69.31,69.36,69.2,69.22,71399.0,65.0376,65.0846,64.9344,64.9532,71399.0
2023-11-15 12:35:00,69.23,69.24,69.17,69.18,34945.0,64.9626,64.972,64.9063,64.9157,34945.0
2023-11-15 12:40:00,69.17,69.21,69.16,69.18,24484.0,64.9063,64.9438,64.8969,64.9157,24484.0
2023-11-15 12:45:00,69.19,69.23,69.17,69.2,27604.0,64.925,64.9626,64.9063,64.9344,27604.0
2023-11-15 12:50:00,69.2,69.21,69.16,69.17,18845.0,64.9344,64.9438,64.8969,64.9063,18845.0
2023-11-15 12:55:00,69.17,69.18,69.11,69.13,28416.0,64.9063,64.9157,64.85,64.8687,28416.0
2023-11-15 13:00:00,69.13,69.19,69.11,69.12,19469.0,64.8687,64.925,64.85,64.8594,19469.0
2023-11-15 13:05:00,69.13,69.14,69.06,69.1,27337.0,64.8687,64.8781,64.8031,64.8406,27337.0
2023-11-15 13:10:00,69.1,69.18,69.1,69.17,21797.0,64.8406,64.9157,64.8406,64.9063,21797.0
2023-11-15 13:15:00,69.17,69.23,69.15,69.22,46586.0,64.9063,64.9626,64.8875,64.9532,46586.0
2023-11-15 13:20:00,69.22,69.22,69.14,69.16,80060.0,64.9532,64.9532,64.8781,64.8969,80060.0
2023-11-15 13:25:00,69.17,69.2,69.14,69.17,22475.0,64.9063,64.9344,64.8781,64.9063,22475.0
2023-11-15 13:30:00,69.17,69.18,69.09,69.15,16396.0,64.9063,64.9157,64.8312,64.8875,16396.0
2023-11-15 13:35:00,69.16,69.18,69.15,69.16,19035.0,64.8969,64.9157,64.8875,64.8969,19035.0
2023-11-15 13:40:00,69.16,69.2,69.14,69.16,39201.0,64.8969,64.9344,64.8781,64.8969,39201.0
2023-11-15 13:45:00,69.16,69.23,69.15,69.23,43596.0,64.8969,64.9626,64.8875,64.9626,43596.0
2023-11-15 13:50:00,69.23,69.3,69.21,69.26,148729.0,64.9626,65.0283,64.9438,64.9907,148729.0
2023-11-15 13:55:00,69.26,69.28,69.17,69.25,47346.0,64.9907,65.0095,64.9063,64.9813,47346.0
2023-11-15 14:00:00,69.26,69.3,69.19,69.2,69110.0,64.9907,65.0283,64.925,64.9344,69110.0
2023-11-15 14:05:00,69.2,69.22,69.12,69.12,31684.0,64.9344,64.9532,64.8594,64.8594,31684.0
2023-11-15 14:10:00,69.13,69.16,69.11,69.13,26858.0,64.8687,64.8969,64.85,64.8687,26858.0
2023-11-15 14:15:00,69.13,69.13,69.0,69.03,44917.0,64.8687,64.8687,64.7468,64.7749,44917.0
2023-11-15 14:20:00,69.05,69.05,69.01,69.04,30297.0,64.7937,64.7937,64.7561,64.7843,30297.0
2023-11-15 14:25:00,69.05,69.12,69.03,69.08,26852.0,64.7937,64.8594,64.7749,64.8218,26852.0
2023-11-15 14:30:00,69.08,69.1,69.06,69.08,24175.0,64.8218,64.8406,64.8031,64.8218,24175.0
2023-11-15 14:35:00,69.08,69.14,69.07,69.13,42977.0,64.8218,64.8781,64.8124,64.8687,42977.0
2023-11-15 14:40:00,69.14,69.14,69.09,69.11,17760.0,64.8781,64.8781,64.8312,64.85,17760.0
2023-11-15 14:45:00,69.12,69.12,69.0,69.02,13866.0,64.8594,64.8594,64.7468,64.7655,13866.0
2023-11-15 14:50:00,69.02,69.04,68.99,69.03,17770.0,64.7655,64.7843,64.7374,64.7749,17770.0
2023-11-15 14:55:00,69.03,69.1,69.03,69.09,30074.0,64.7749,64.8406,64.7749,64.8312,30074.0
2023-11-15 15:00:00,69.09,69.18,69.09,69.15,27830.0,64.8312,64.9157,64.8312,64.8875,27830.0
2023-11-15 15:05:00,69.15,69.18,69.14,69.15,22784.0,64.8875,64.9157,64.8781,64.8875,22784.0
2023-11-15 15:10:00,69.15,69.18,69.14,69.16,19598.0,64.8875,64.9157,64.8781,64.8969,19598.0
2023-11-15 15:15:00,69.17,69.17,69.12,69.14,32502.0,64.9063,64.9063,64.8594,64.8781,32502.0
2023-11-15 15:20:00,69.14,69.16,69.11,69.13,21595.0,64.8781,64.8969,64.85,64.8687,21595.0
2023-11-15 15:25:00,69.13,69.23,69.11,69.2,56483.0,64.8687,64.9626,64.85,64.9344,56483.0
2023-11-15 15:30:00,69.2,69.22,69.15,69.17,59796.0,64.9344,64.9532,64.8875,64.9063,59796.0
2023-11-15 15:35:00,69.17,69.22,69.16,69.2,45799.0,64.9063,64.9532,64.8969,64.9344,45799.0
2023-11-15 15:40:00,69.2,69.2,69.15,69.18,94886.0,64.9344,64.9344,64.8875,64.9157,94886.0
2023-11-15 15:45:00,69.17,69.18,69.02,69.03,121003.0,64.9063,64.9157,64.7655,64.7749,121003.0
2023-11-15 15:50:00,69.02,69.13,69.01,69.06,185986.0,64.7655,64.8687,64.7561,64.8031,185986.0
2023-11-15 15:55:00,69.06,69.19,69.05,69.15,386259.0,64.8031,64.925,64.7937,64.8875,386259.0
2023-11-16 09:30:00,69.31,69.41,69.03,69.2,111638.0,65.0376,65.1315,64.7749,64.9344,111638.0
2023-11-16 09:35:00,69.22,69.22,68.82,68.93,42544.0,64.9532,64.9532,64.5779,64.6811,42544.0
2023-11-16 09:40:00,68.93,68.93,68.6,68.62,37966.0,64.6811,64.6811,64.3714,64.3902,37966.0
2023-11-16 09:45:00,68.63,68.76,68.61,68.68,57966.0,64.3996,64.5216,64.3808,64.4465,57966.0
2023-11-16 09:50:00,68.68,68.79,68.67,68.78,46459.0,64.4465,64.5497,64.4371,64.5403,46459.0
2023-11-16 09:55:00,68.78,68.87,68.73,68.82,40340.0,64.5403,64.6248,64.4934,64.5779,40340.0
2023-11-16 10:00:00,68.81,68.81,68.6,68.61,39365.0,64.5685,64.5685,64.3714,64.3808,39365.0
2023-11-16 10:05:00,68.6,68.6,68.39,68.46,128367.0,64.3714,64.3714,64.1744,64.24,128367.0
2023-11-16 10:10:00,68.45,68.68,68.44,68.61,101720.0,64.2307,64.4465,64.2213,64.3808,101720.0
2023-11-16 10:15:00,68.6,68.63,68.5,68.62,68994.0,64.3714,64.3996,64.2776,64.3902,68994.0
2023-11-16 10:20:00,68.62,68.71,68.52,68.54,54099.0,64.3902,64.4746,64.2963,64.3151,54099.0
2023-11-16 10:25:00,68.56,68.6,68.44,68.44,52701.0,64.3339,64.3714,64.2213,64.2213,52701.0
2023-11-16 10:30:00,68.44,68.45,68.27,68.31,88177.0,64.2213,64.2307,64.0618,64.0993,88177.0
2023-11-16 10:35:00,68.32,68.39,68.18,68.37,94871.0,64.1087,64.1744,63.9773,64.1556,94871.0
2023-11-16 10:40:00,68.38,68.39,68.26,68.28,71670.0,64.165,64.1744,64.0524,64.0711,71670.0
2023-11-16 10:45:00,68.28,68.34,68.26,68.29,88853.0,64.0711,64.1274,64.0524,64.0805,88853.0
2023-11-16 10:50:00,68.28,68.31,68.14,68.17,65528.0,64.0711,64.0993,63.9398,63.9679,65528.0
2023-11-16 10:55:00,68.17,68.18,67.88,67.91,100683.0,63.9679,63.9773,63.6958,63.7239,100683.0
2023-11-16 11:00:00,67.9,67.98,67.78,67.8,67913.0,63.7146,63.7896,63.602,63.6207,67913.0
2023-11-16 11:05:00,67.79,67.92,67.75,67.82,85986.0,63.6113,63.7333,63.5738,63.6395,85986.0
2023-11-16 11:10:00,67.81,67.9,67.72,67.88,73545.0,63.6301,63.7146,63.5457,63.6958,73545.0
2023-11-16 11:15:00,67.87,67.9,67.7,67.73,57353.0,63.6864,63.7146,63.5269,63.555,57353.0
2023-11-16 11:20:00,67.74,67.76,67.6,67.61,52647.0,63.5644,63.5832,63.4331,63.4424,52647.0
2023-11-16 11:25:00,67.6,67.69,67.58,67.63,76201.0,63.4331,63.5175,63.4143,63.4612,76201.0
2023-11-16 11:30:00,67.62,67.72,67.58,67.61,57805.0,63.4518,63.5457,63.4143,63.4424,57805.0
2023-11-16 11:35:00,67.61,67.73,67.57,67.69,81321.0,63.4424,63.555,63.4049,63.5175,81321.0
2023-11-16 11:40:00,67.7,67.85,67.69,67.79,31901.0,63.5269,63.6676,63.5175,63.6113,31901.0
2023-11-16 11:45:00,67.78,67.86,67.77,67.81,36683.0,63.602,63.677,63.5926,63.6301,36683.0
2023-11-16 11:50:00,67.81,67.82,67.71,67.72,29543.0,63.6301,63.6395,63.5363,63.5457,29543.0
2023-11-16 11:55:00,67.72,67.73,67.66,67.68,45666.0,63.5457,63.555,63.4894,63.5081,45666.0
2023-11-16 12:00:00,67.69,67.73,67.63,67.65,28063.0,63.5175,63.555,63.4612,63.48,28063.0
2023-11-16 12:05:00,67.64,67.68,67.56,67.58,29461.0,63.4706,63.5081,63.3955,63.4143,29461.0
2023-11-16 12:10:00,67.59,67.63,67.52,67.61,96397.0,63.4237,63.4612,63.358,63.4424,96397.0
2023-11-16 12:15:00,67.6,67.69,67.57,67.67,33590.0,63.4331,63.5175,63.4049,63.4987,33590.0
2023-11-16 12:20:00,67.69,67.76,67.68,67.72,22123.0,63.5175,63.5832,63.5081,63.5457,22123.0
2023-11-16 12:25:00,67.71,67.75,67.68,67.68,26856.0,63.5363,63.5738,63.5081,63.5081,26856.0
2023-11-16 12:30:00,67.68,67.75,67.63,67.65,26866.0,63.5081,63.5738,63.4612,63.48,26866.0
2023-11-16 12:35:00,67.65,67.67,67.56,67.63,33295.0,63.48,63.4987,63.3955,63.4612,33295.0
2023-11-16 12:40:00,67.62,67.7,67.6,67.61,46054.0,63.4518,63.5269,63.4331,63.4424,46054.0
2023-11-16 12:45:00,67.59,67.74,67.58,67.72,37510.0,63.4237,63.5644,63.4143,63.5457,37510.0
2023-11-16 12:50:00,67.72,67.72,67.56,67.56,34886.0,63.5457,63.5457,63.3955,63.3955,34886.0
2023-11-16 12:55:00,67.56,67.7,67.54,67.67,75666.0,63.3955,63.5269,63.3768,63.4987,75666.0
2023-11-16 13:00:00,67.66,67.71,67.65,67.69,61362.0,63.4894,63.5363,63.48,63.5175,61362.0
2023-11-16 13:05:00,67.68,67.73,67.67,67.7,32501.0,63.5081,63.555,63.4987,63.5269,32501.0
2023-11-16 13:10:00,67.7,67.78,67.7,67.75,25012.0,63.5269,63.602,63.5269,63.5738,25012.0
2023-11-16 13:15:00,67.75,67.92,67.74,67.9,50482.0,63.5738,63.7333,63.5644,63.7146,50482.0
2023-11-16 13:20:00,67.9,67.95,67.81,67.81,35124.0,63.7146,63.7615,63.6301,63.6301,35124.0
2023-11-16 13:25:00,67.82,67.86,67.8,67.83,36274.0,63.6395,63.677,63.6207,63.6489,36274.0
2023-11-16 13:30:00,67.82,67.82,67.69,67.7,26697.0,63.6395,63.6395,63.5175,63.5269,26697.0
2023-11-16 13:35:00,67.69,67.76,67.68,67.72,28239.0,63.5175,63.5832,63.5081,63.5457,28239.0
2023-11-16 13:40:00,67.72,67.74,67.68,67.68,21746.0,63.5457,63.5644,63.5081,63.5081,21746.0
2023-11-16 13:45:00,67.68,67.69,67.58,67.63,44357.0,63.5081,63.5175,63.4143,63.4612,44357.0
2023-11-16 13:50:00,67.62,67.71,67.62,67.7,26832.0,63.4518,63.5363,63.4518,63.5269,26832.0
2023-11-16 13:55:00,67.7,67.71,67.64,67.7,30352.0,63.5269,63.5363,63.4706,63.5269,30352.0
2023-11-16 14:00:00,67.7,67.73,67.65,67.67,31104.0,63.5269,63.555,63.48,63.4987,31104.0
2023-11-16 14:05:00,67.67,67.86,67.67,67.85,41875.0,63.4987,63.677,63.4987,63.6676,41875.0
2023-11-16 14:10:00,67.84,67.89,67.81,67.83,54431.0,63.6583,63.7052,63.6301,63.6489,54431.0
2023-11-16 14:15:00,67.84,67.91,67.83,67.88,37086.0,63.6583,63.7239,63.6489,63.6958,37086.0
2023-11-16 14:20:00,67.88,67.88,67.82,67.87,70459.0,63.6958,63.6958,63.6395,63.6864,70459.0
2023-11-16 14:25:00,67.87,67.9,67.86,67.9,39322.0,63.6864,63.7146,63.677,63.7146,39322.0
2023-11-16 14:30:00,67.9,67.93,67.85,67.91,52421.0,63.7146,63.7427,63.6676,63.7239,52421.0
2023-11-16 14:35:00,67.9,67.92,67.87,67.88,60000.0,63.7146,63.7333,63.6864,63.6958,60000.0
2023-11-16 14:40:00,67.88,67.92,67.87,67.92,39356.0,63.6958,63.7333,63.6864,63.7333,39356.0
2023-11-16 14:45:00,67.92,67.96,67.89,67.95,255350.0,63.7333,63.7709,63.7052,63.7615,255350.0
2023-11-16 14:50:00,67.95,67.96,67.86,67.89,108818.0,63.7615,63.7709,63.677,63.7052,108818.0
2023-11-16 14:55:00,67.89,67.94,67.88,67.94,61898.0,63.7052,63.7521,63.6958,63.7521,61898.0
2023-11-16 15:00:00,67.93,67.97,67.92,67.95,57268.0,63.7427,63.7802,63.7333,63.7615,57268.0
2023-11-16 15:05:00,67.95,67.98,67.92,67.95,60097.0,63.7615,63.7896,63.7333,63.7615,60097.0
2023-11-16 15:10:00,67.95,68.0,67.94,67.98,57422.0,63.7615,63.8084,63.7521,63.7896,57422.0
2023-11-16 15:15:00,67.98,68.13,67.96,68.09,372649.0,63.7896,63.9304,63.7709,63.8929,372649.0
2023-11-16 15:20:00,68.09,68.1,67.99,68.01,319614.0,63.8929,63.9022,63.799,63.8178,319614.0
2023-11-16 15:25:00,68.02,68.17,67.99,68.13,250937.0,63.8272,63.9679,63.799,63.9304,250937.0
2023-11-16 15:30:00,68.14,68.26,68.13,68.26,72985.0,63.9398,64.0524,63.9304,64.0524,72985.0
2023-11-16 15:35:00,68.26,68.31,68.21,68.28,78449.0,64.0524,64.0993,64.0055,64.0711,78449.0
2023-11-16 15:40:00,68.28,68.31,68.18,68.21,74139.0,64.0711,64.0993,63.9773,64.0055,74139.0
2023-11-16 15:45:00,68.21,68.21,68.13,68.16,81515.0,64.0055,64.0055,63.9304,63.9585,81515.0
2023-11-16 15:50:00,68.16,68.2,68.14,68.15,128577.0,63.9585,63.9961,63.9398,63.9492,128577.0
2023-11-16 15:55:00,68.14,68.29,68.13,68.25,376104.0,63.9398,64.0805,63.9304,64.043,376104.0
2023-11-17 09:30:00,68.91,69.01,68.3,68.54,371934.0,64.6623,64.7561,64.0899,64.3151,371934.0
2023-11-17 09:35:00,68.5,68.63,68.31,68.48,39813.0,64.2776,64.3996,64.0993,64.2588,39813.0
2023-11-17 09:40:00,68.49,68.59,68.29,68.45,74236.0,64.2682,64.362,64.0805,64.2307,74236.0
2023-11-17 09:45:00,68.45,68.58,68.42,68.45,86597.0,64.2307,64.3526,64.2025,64.2307,86597.0
2023-11-17 09:50:00,68.46,68.53,68.26,68.3,34909.0,64.24,64.3057,64.0524,64.0899,34909.0
2023-11-17 09:55:00,68.3,68.34,68.18,68.33,60628.0,64.0899,64.1274,63.9773,64.1181,60628.0
2023-11-17 10:00:00,68.34,68.45,68.34,68.39,39202.0,64.1274,64.2307,64.1274,64.1744,39202.0
2023-11-17 10:05:00,68.38,68.46,68.35,68.41,32275.0,64.165,64.24,64.1368,64.1931,32275.0
2023-11-17 10:10:00,68.4,68.41,68.31,68.34,36714.0,64.1837,64.1931,64.0993,64.1274,36714.0
2023-11-17 10:15:00,68.34,68.39,68.21,68.21,36433.0,64.1274,64.1744,64.0055,64.0055,36433.0
2023-11-17 10:20:00,68.22,68.24,68.15,68.23,33869.0,64.0148,64.0336,63.9492,64.0242,33869.0
2023-11-17 10:25:00,68.21,68.24,68.11,68.16,31241.0,64.0055,64.0336,63.9116,63.9585,31241.0
2023-11-17 10:30:00,68.16,68.16,68.1,68.14,69423.0,63.9585,63.9585,63.9022,63.9398,69423.0
2023-11-17 10:35:00,68.13,68.2,68.08,68.16,94497.0,63.9304,63.9961,63.8835,63.9585,94497.0
2023-11-17 10:40:00,68.16,68.24,68.13,68.21,46263.0,63.9585,64.0336,63.9304,64.0055,46263.0
2023-11-17 10:45:00,68.2,68.3,68.2,68.28,25861.0,63.9961,64.0899,63.9961,64.0711,25861.0
2023-11-17 10:50:00,68.27,68.33,68.22,68.31,37951.0,64.0618,64.1181,64.0148,64.0993,37951.0
2023-11-17 10:55:00,68.31,68.4,68.29,68.34,63056.0,64.0993,64.1837,64.0805,64.1274,63056.0
2023-11-17 11:00:00,68.34,68.35,68.28,68.33,20511.0,64.1274,64.1368,64.0711,64.1181,20511.0
2023-11-17 11:05:00,68.33,68.34,68.25,68.33,38847.0,64.1181,64.1274,64.043,64.1181,38847.0
2023-11-17 11:10:00,68.32,68.34,68.27,68.28,20858.0,64.1087,64.1274,64.0618,64.0711,20858.0
2023-11-17 11:15:00,68.28,68.28,68.17,68.2,23994.0,64.0711,64.0711,63.9679,63.9961,23994.0
2023-11-17 11:20:00,68.21,68.25,68.19,68.21,35601.0,64.0055,64.043,63.9867,64.0055,35601.0
2023-11-17 11:25:00,68.2,68.21,68.16,68.16,22947.0,63.9961,64.0055,63.9585,63.9585,22947.0
2023-11-17 11:30:00,68.15,68.18,68.11,68.13,31709.0,63.9492,63.9773,63.9116,63.9304,31709.0
2023-11-17 11:35:00,68.13,68.25,68.12,68.24,16486.0,63.9304,64.043,63.921,64.0336,16486.0
2023-11-17 11:40:00,68.24,68.25,68.15,68.18,27506.0,64.0336,64.043,63.9492,63.9773,27506.0
2023-11-17 11:45:00,68.17,68.2,68.13,68.17,38872.0,63.9679,63.9961,63.9304,63.9679,38872.0
2023-11-17 11:50:00,68.17,68.22,68.17,68.19,41352.0,63.9679,64.0148,63.9679,63.9867,41352.0
2023-11-17 11:55:00,68.18,68.24,68.16,68.23,25587.0,63.9773,64.0336,63.9585,64.0242,25587.0
2023-11-17 12:00:00,68.23,68.28,68.22,68.24,53677.0,64.0242,64.0711,64.0148,64.0336,53677.0
2023-11-17 12:05:00,68.24,68.32,68.21,68.31,36069.0,64.0336,64.1087,64.0055,64.0993,36069.0
2023-11-17 12:10:00,68.32,68.41,68.31,68.4,24565.0,64.1087,64.1931,64.0993,64.1837,24565.0
2023-11-17 12:15:00,68.4,68.47,68.39,68.45,22240.0,64.1837,64.2494,64.1744,64.2307,22240.0
2023-11-17 12:20:00,68.44,68.5,68.4,68.47,71098.0,64.2213,64.2776,64.1837,64.2494,71098.0
2023-11-17 12:25:00,68.46,68.47,68.41,68.44,13459.0,64.24,64.2494,64.1931,64.2213,13459.0
2023-11-17 12:30:00,68.45,68.48,68.4,68.42,21877.0,64.2307,64.2588,64.1837,64.2025,21877.0
2023-11-17 12:35:00,68.43,68.52,68.42,68.52,15708.0,64.2119,64.2963,64.2025,64.2963,15708.0
2023-11-17 12:40:00,68.52,68.56,68.5,68.53,26602.0,64.2963,64.3339,64.2776,64.3057,26602.0
2023-11-17 12:45:00,68.52,68.52,68.46,68.49,18271.0,64.2963,64.2963,64.24,64.2682,18271.0
2023-11-17 12:50:00,68.49,68.51,68.43,68.43,20658.0,64.2682,64.287,64.2119,64.2119,20658.0
2023-11-17 12:55:00,68.44,68.5,68.4,68.5,27121.0,64.2213,64.2776,64.1837,64.2776,27121.0
2023-11-17 13:00:00,68.49,68.51,68.38,68.41,65315.0,64.2682,64.287,64.165,64.1931,65315.0
2023-11-17 13:05:00,68.41,68.47,68.41,68.45,24401.0,64.1931,64.2494,64.1931,64.2307,24401.0
2023-11-17 13:10:00,68.45,68.45,68.36,68.41,22921.0,64.2307,64.2307,64.1462,64.1931,22921.0
2023-11-17 13:15:00,68.4,68.46,68.39,68.45,16408.0,64.1837,64.24,64.1744,64.2307,16408.0
2023-11-17 13:20:00,68.45,68.5,68.45,68.5,16556.0,64.2307,64.2776,64.2307,64.2776,16556.0
2023-11-17 13:25:00,68.51,68.57,68.49,68.54,21894.0,64.287,64.3433,64.2682,64.3151,21894.0
2023-11-17 13:30:00,68.55,68.63,68.54,68.58,61371.0,64.3245,64.3996,64.3151,64.3526,61371.0
2023-11-17 13:35:00,68.58,68.62,68.55,68.56,26541.0,64.3526,64.3902,64.3245,64.3339,26541.0
2023-11-17 13:40:00,68.56,68.64,68.56,68.61,20844.0,64.3339,64.4089,64.3339,64.3808,20844.0
2023-11-17 13:45:00,68.62,68.64,68.57,68.59,17875.0,64.3902,64.4089,64.3433,64.362,17875.0
2023-11-17 13:50:00,68.59,68.62,68.58,68.61,12349.0,64.362,64.3902,64.3526,64.3808,12349.0
2023-11-17 13:55:00,68.62,68.68,68.6,68.61,26019.0,64.3902,64.4465,64.3714,64.3808,26019.0
2023-11-17 14:00:00,68.59,68.59,68.5,68.5,21985.0,64.362,64.362,64.2776,64.2776,21985.0
2023-11-17 14:05:00,68.5,68.51,68.47,68.5,15903.0,64.2776,64.287,64.2494,64.2776,15903.0
2023-11-17 14:10:00,68.5,68.57,68.5,68.53,20099.0,64.2776,64.3433,64.2776,64.3057,20099.0
2023-11-17 14:15:00,68.52,68.54,68.44,68.47,44517.0,64.2963,64.3151,64.2213,64.2494,44517.0
2023-11-17 14:20:00,68.47,68.53,68.41,68.53,40552.0,64.2494,64.3057,64.1931,64.3057,40552.0
2023-11-17 14:25:00,68.53,68.54,68.45,68.47,39353.0,64.3057,64.3151,64.2307,64.2494,39353.0
2023-11-17 14:30:00,68.47,68.49,68.43,68.48,18955.0,64.2494,64.2682,64.2119,64.2588,18955.0
2023-11-17 14:35:00,68.48,68.53,68.45,68.5,31575.0,64.2588,64.3057,64.2307,64.2776,31575.0
2023-11-17 14:40:00,68.5,68.58,68.5,68.58,22760.0,64.2776,64.3526,64.2776,64.3526,22760.0
2023-11-17 14:45:00,68.57,68.67,68.57,68.67,45735.0,64.3433,64.4371,64.3433,64.4371,45735.0
2023-11-17 14:50:00,68.66,68.7,68.64,68.7,20366.0,64.4277,64.4653,64.4089,64.4653,20366.0
2023-11-17 14:55:00,68.7,68.79,68.69,68.78,34814.0,64.4653,64.5497,64.4559,64.5403,34814.0
2023-11-17 15:00:00,68.78,68.84,68.76,68.81,30632.0,64.5403,64.5966,64.5216,64.5685,30632.0
2023-11-17 15:05:00,68.81,68.88,68.8,68.85,70151.0,64.5685,64.6342,64.5591,64.606,70151.0
2023-11-17 15:10:00,68.86,68.86,68.75,68.75,104416.0,64.6154,64.6154,64.5122,64.5122,104416.0
2023-11-17 15:15:00,68.75,68.82,68.75,68.77,50717.0,64.5122,64.5779,64.5122,64.5309,50717.0
2023-11-17 15:20:00,68.77,68.77,68.71,68.72,44625.0,64.5309,64.5309,64.4746,64.484,44625.0
2023-11-17 15:25:00,68.71,68.74,68.68,68.72,105803.0,64.4746,64.5028,64.4465,64.484,105803.0
2023-11-17 15:30:00,68.72,68.8,68.71,68.8,63753.0,64.484,64.5591,64.4746,64.5591,63753.0
2023-11-17 15:35:00,68.8,68.81,68.69,68.72,55834.0,64.5591,64.5685,64.4559,64.484,55834.0
2023-11-17 15:40:00,68.72,68.84,68.68,68.84,59543.0,64.484,64.5966,64.4465,64.5966,59543.0
2023-11-17 15:45:00,68.83,68.9,68.81,68.87,75064.0,64.5872,64.6529,64.5685,64.6248,75064.0
2023-11-17 15:50:00,68.88,68.91,68.85,68.86,100955.0,64.6342,64.6623,64.606,64.6154,100955.0
2023-11-17 15:55:00,68.85,68.86,68.78,68.84,234821.0,64.606,64.6154,64.5403,64.5966,234821.0
2023-11-20 09:30:00,68.4,68.57,68.09,68.12,119412.0,64.1837,64.3433,63.8929,63.921,119412.0
2023-11-20 09:35:00,68.13,68.27,68.03,68.24,56530.0,63.9304,64.0618,63.8366,64.0336,56530.0
2023-11-20 09:40:00,68.23,68.32,68.13,68.29,28488.0,64.0242,64.1087,63.9304,64.0805,28488.0
2023-11-20 09:45:00,68.3,68.3,68.01,68.01,29508.0,64.0899,64.0899,63.8178,63.8178,29508.0
2023-11-20 09:50:00,68.01,68.05,67.81,67.83,77972.0,63.8178,63.8553,63.6301,63.6489,77972.0
2023-11-20 09:55:00,67.84,68.08,67.79,68.08,70814.0,63.6583,63.8835,63.6113,63.8835,70814.0
2023-11-20 10:00:00,68.07,68.12,68.0,68.09,48656.0,63.8741,63.921,63.8084,63.8929,48656.0
2023-11-20 10:05:00,68.08,68.23,68.06,68.17,41903.0,63.8835,64.0242,63.8647,63.9679,41903.0
2023-11-20 10:10:00,68.18,68.3,68.09,68.28,49188.0,63.9773,64.0899,63.8929,64.0711,49188.0
2023-11-20 10:15:00,68.28,68.3,68.21,68.26,67950.0,64.0711,64.0899,64.0055,64.0524,67950.0
2023-11-20 10:20:00,68.26,68.3,68.13,68.21,49498.0,64.0524,64.0899,63.9304,64.0055,49498.0
2023-11-20 10:25:00,68.21,68.27,68.16,68.19,27055.0,64.0055,64.0618,63.9585,63.9867,27055.0
2023-11-20 10:30:00,68.18,68.18,68.12,68.14,19645.0,63.9773,63.9773,63.921,63.9398,19645.0
2023-11-20 10:35:00,68.15,68.16,68.01,68.09,30975.0,63.9492,63.9585,63.8178,63.8929,30975.0
2023-11-20 10:40:00,68.09,68.25,68.08,68.25,33263.0,63.8929,64.043,63.8835,64.043,33263.0
2023-11-20 10:45:00,68.25,68.33,68.21,68.3,89416.0,64.043,64.1181,64.0055,64.0899,89416.0
2023-11-20 10:50:00,68.3,68.43,68.29,68.43,55360.0,64.0899,64.2119,64.0805,64.2119,55360.0
2023-11-20 10:55:00,68.43,68.49,68.38,68.45,42795.0,64.2119,64.2682,64.165,64.2307,42795.0
2023-11-20 11:00:00,68.46,68.51,68.41,68.45,40262.0,64.24,64.287,64.1931,64.2307,40262.0
2023-11-20 11:05:00,68.45,68.45,68.39,68.42,30231.0,64.2307,64.2307,64.1744,64.2025,30231.0
2023-11-20 11:10:00,68.41,68.47,68.37,68.43,30724.0,64.1931,64.2494,64.1556,64.2119,30724.0
2023-11-20 11:15:00,68.42,68.5,68.42,68.48,22470.0,64.2025,64.2776,64.2025,64.2588,22470.0
2023-11-20 11:20:00,68.47,68.47,68.28,68.28,45064.0,64.2494,64.2494,64.0711,64.0711,45064.0
2023-11-20 11:25:00,68.27,68.31,68.21,68.25,47620.0,64.0618,64.0993,64.0055,64.043,47620.0
2023-11-20 11:30:00,68.25,68.26,68.19,68.25,48410.0,64.043,64.0524,63.9867,64.043,48410.0
2023-11-20 11:35:00,68.25,68.27,68.19,68.26,70595.0,64.043,64.0618,63.9867,64.0524,70595.0
2023-11-20 11:40:00,68.27,68.31,68.21,68.23,73715.0,64.0618,64.0993,64.0055,64.0242,73715.0
2023-11-20 11:45:00,68.24,68.4,68.23,68.4,41724.0,64.0336,64.1837,64.0242,64.1837,41724.0
2023-11-20 11:50:00,68.41,68.43,68.34,68.39,31144.0,64.1931,64.2119,64.1274,64.1744,31144.0
2023-11-20 11:55:00,68.41,68.42,68.33,68.36,27091.0,64.1931,64.2025,64.1181,64.1462,27091.0
2023-11-20 12:00:00,68.36,68.42,68.35,68.38,29004.0,64.1462,64.2025,64.1368,64.165,29004.0
2023-11-20 12:05:00,68.37,68.42,68.35,68.35,33221.0,64.1556,64.2025,64.1368,64.1368,33221.0
2023-11-20 12:10:00,68.35,68.36,68.25,68.26,28682.0,64.1368,64.1462,64.043,64.0524,28682.0
2023-11-20 12:15:00,68.26,68.37,68.25,68.37,25967.0,64.0524,64.1556,64.043,64.1556,25967.0
2023-11-20 12:20:00,68.37,68.37,68.32,68.34,42985.0,64.1556,64.1556,64.1087,64.1274,42985.0
2023-11-20 12:25:00,68.34,68.39,68.33,68.35,17762.0,64.1274,64.1744,64.1181,64.1368,17762.0
2023-11-20 12:30:00,68.36,68.36,68.21,68.21,100773.0,64.1462,64.1462,64.0055,64.0055,100773.0
2023-11-20 12:35:00,68.2,68.25,68.19,68.24,38929.0,63.9961,64.043,63.9867,64.0336,38929.0
2023-11-20 12:40:00,68.26,68.26,68.14,68.2,26623.0,64.0524,64.0524,63.9398,63.9961,26623.0
2023-11-20 12:45:00,68.19,68.25,68.16,68.23,19910.0,63.9867,64.043,63.9585,64.0242,19910.0
2023-11-20 12:50:00,68.23,68.24,68.19,68.24,26576.0,64.0242,64.0336,63.9867,64.0336,26576.0
2023-11-20 12:55:00,68.23,68.3,68.21,68.3,24400.0,64.0242,64.0899,64.0055,64.0899,24400.0
2023-11-20 13:00:00,68.29,68.47,68.28,68.46,36214.0,64.0805,64.2494,64.0711,64.24,36214.0
2023-11-20 13:05:00,68.46,68.47,68.4,68.41,25396.0,64.24,64.2494,64.1837,64.1931,25396.0
2023-11-20 13:10:00,68.41,68.45,68.4,68.45,32244.0,64.1931,64.2307,64.1837,64.2307,32244.0
2023-11-20 13:15:00,68.45,68.46,68.39,68.4,27977.0,64.2307,64.24,64.1744,64.1837,27977.0
2023-11-20 13:20:00,68.4,68.42,68.35,68.35,23422.0,64.1837,64.2025,64.1368,64.1368,23422.0
2023-11-20 13:25:00,68.36,68.42,68.35,68.42,15691.0,64.1462,64.2025,64.1368,64.2025,15691.0
2023-11-20 13:30:00,68.42,68.49,68.4,68.47,37829.0,64.2025,64.2682,64.1837,64.2494,37829.0
2023-11-20 13:35:00,68.47,68.55,68.43,68.53,57099.0,64.2494,64.3245,64.2119,64.3057,57099.0
2023-11-20 13:40:00,68.53,68.65,68.52,68.61,45294.0,64.3057,64.4183,64.2963,64.3808,45294.0
2023-11-20 13:45:00,68.6,68.64,68.55,68.63,33822.0,64.3714,64.4089,64.3245,64.3996,33822.0
2023-11-20 13:50:00,68.64,68.65,68.59,68.64,15960.0,64.4089,64.4183,64.362,64.4089,15960.0
2023-11-20 13:55:00,68.64,68.74,68.63,68.7,24751.0,64.4089,64.5028,64.3996,64.4653,24751.0
2023-11-20 14:00:00,68.7,68.7,68.66,68.67,17295.0,64.4653,64.4653,64.4277,64.4371,17295.0
2023-11-20 14:05:00,68.66,68.71,68.57,68.71,47881.0,64.4277,64.4746,64.3433,64.4746,47881.0
2023-11-20 14:10:00,68.7,68.72,68.66,68.68,20282.0,64.4653,64.484,64.4277,64.4465,20282.0
2023-11-20 14:15:00,68.69,68.7,68.57,68.62,49953.0,64.4559,64.4653,64.3433,64.3902,49953.0
2023-11-20 14:20:00,68.62,68.66,68.58,68.64,53280.0,64.3902,64.4277,64.3526,64.4089,53280.0
2023-11-20 14:25:00,68.64,68.65,68.57,68.61,24474.0,64.4089,64.4183,64.3433,64.3808,24474.0
2023-11-20 14:30:00,68.6,68.63,68.56,68.62,30864.0,64.3714,64.3996,64.3339,64.3902,30864.0
2023-11-20 14:35:00,68.62,68.65,68.61,68.63,20175.0,64.3902,64.4183,64.3808,64.3996,20175.0
2023-11-20 14:40:00,68.63,68.67,68.62,68.63,34050.0,64.3996,64.4371,64.3902,64.3996,34050.0
2023-11-20 14:45:00,68.62,68.65,68.48,68.5,58943.0,64.3902,64.4183,64.2588,64.2776,58943.0
2023-11-20 14:50:00,68.51,68.51,68.46,68.5,38868.0,64.287,64.287,64.24,64.2776,38868.0
2023-11-20 14:55:00,68.5,68.53,68.44,68.45,50982.0,64.2776,64.3057,64.2213,64.2307,50982.0
2023-11-20 15:00:00,68.45,68.51,68.44,68.51,128759.0,64.2307,64.287,64.2213,64.287,128759.0
2023-11-20 15:05:00,68.5,68.67,68.46,68.67,98196.0,64.2776,64.4371,64.24,64.4371,98196.0
2023-11-20 15:10:00,68.67,68.75,68.64,68.73,44430.0,64.4371,64.5122,64.4089,64.4934,44430.0
2023-11-20 15:15:00,68.74,68.78,68.71,68.75,39973.0,64.5028,64.5403,64.4746,64.5122,39973.0
2023-11-20 15:20:00,68.75,68.79,68.71,68.73,64600.0,64.5122,64.5497,64.4746,64.4934,64600.0
2023-11-20 15:25:00,68.74,68.78,68.7,68.75,109331.0,64.5028,64.5403,64.4653,64.5122,109331.0
2023-11-20 15:30:00,68.74,68.74,68.61,68.64,79366.0,64.5028,64.5028,64.3808,64.4089,79366.0
2023-11-20 15:35:00,68.63,68.65,68.55,68.65,53826.0,64.3996,64.4183,64.3245,64.4183,53826.0
2023-11-20 15:40:00,68.65,68.72,68.64,68.68,54071.0,64.4183,64.484,64.4089,64.4465,54071.0
2023-11-20 15:45:00,68.68,68.68,68.42,68.5,134093.0,64.4465,64.4465,64.2025,64.2776,134093.0
2023-11-20 15:50:00,68.49,68.49,68.31,68.38,109319.0,64.2682,64.2682,64.0993,64.165,109319.0
2023-11-20 15:55:00,68.38,68.38,68.26,68.26,362888.0,64.165,64.165,64.0524,64.0524,362888.0
2023-11-21 09:30:00,68.44,68.53,68.11,68.15,91078.0,64.2213,64.3057,63.9116,63.9492,91078.0
2023-11-21 09:35:00,68.12,68.12,67.69,67.71,51549.0,63.921,63.921,63.5175,63.5363,51549.0
2023-11-21 09:40:00,67.71,67.89,67.69,67.79,40991.0,63.5363,63.7052,63.5175,63.6113,40991.0
2023-11-21 09:45:00,67.79,68.02,67.77,67.94,52459.0,63.6113,63.8272,63.5926,63.7521,52459.0
2023-11-21 09:50:00,67.94,68.01,67.9,67.95,23555.0,63.7521,63.8178,63.7146,63.7615,23555.0
2023-11-21 09:55:00,67.94,67.94,67.86,67.9,28984.0,63.7521,63.7521,63.677,63.7146,28984.0
2023-11-21 10:00:00,67.91,68.09,67.91,67.94,56728.0,63.7239,63.8929,63.7239,63.7521,56728.0
2023-11-21 10:05:00,67.94,67.99,67.85,67.99,31965.0,63.7521,63.799,63.6676,63.799,31965.0
2023-11-21 10:10:00,67.98,68.01,67.93,68.0,32953.0,63.7896,63.8178,63.7427,63.8084,32953.0
2023-11-21 10:15:00,68.0,68.12,67.99,68.11,55696.0,63.8084,63.921,63.799,63.9116,55696.0
2023-11-21 10:20:00,68.1,68.17,68.1,68.12,42514.0,63.9022,63.9679,63.9022,63.921,42514.0
2023-11-21 10:25:00,68.11,68.23,68.11,68.23,52782.0,63.9116,64.0242,63.9116,64.0242,52782.0
2023-11-21 10:30:00,68.24,68.26,68.18,68.26,30691.0,64.0336,64.0524,63.9773,64.0524,30691.0
2023-11-21 10:35:00,68.25,68.25,68.16,68.22,38728.0,64.043,64.043,63.9585,64.0148,38728.0
2023-11-21 10:40:00,68.22,68.27,68.2,68.25,53260.0,64.0148,64.0618,63.9961,64.043,53260.0
2023-11-21 10:45:00,68.23,68.32,68.2,68.3,26872.0,64.0242,64.1087,63.9961,64.0899,26872.0
2023-11-21 10:50:00,68.3,68.42,68.29,68.41,46246.0,64.0899,64.2025,64.0805,64.1931,46246.0
2023-11-21 10:55:00,68.41,68.52,68.4,68.49,52725.0,64.1931,64.2963,64.1837,64.2682,52725.0
2023-11-21 11:00:00,68.5,68.55,68.47,68.52,36471.0,64.2776,64.3245,64.2494,64.2963,36471.0
2023-11-21 11:05:00,68.52,68.52,68.44,68.45,29705.0,64.2963,64.2963,64.2213,64.2307,29705.0
2023-11-21 11:10:00,68.45,68.49,68.27,68.32,22596.0,64.2307,64.2682,64.0618,64.1087,22596.0
2023-11-21 11:15:00,68.31,68.32,68.23,68.24,31657.0,64.0993,64.1087,64.0242,64.0336,31657.0
2023-11-21 11:20:00,68.23,68.25,68.16,68.21,39421.0,64.0242,64.043,63.9585,64.0055,39421.0
2023-11-21 11:25:00,68.22,68.3,68.08,68.18,153409.0,64.0148,64.0899,63.8835,63.9773,153409.0
2023-11-21 11:30:00,68.17,68.29,68.12,68.28,53979.0,63.9679,64.0805,63.921,64.0711,53979.0
2023-11-21 11:35:00,68.29,68.38,68.26,68.34,41795.0,64.0805,64.165,64.0524,64.1274,41795.0
2023-11-21 11:40:00,68.35,68.36,68.27,68.32,28999.0,64.1368,64.1462,64.0618,64.1087,28999.0
2023-11-21 11:45:00,68.33,68.36,68.31,68.34,19301.0,64.1181,64.1462,64.0993,64.1274,19301.0
2023-11-21 11:50:00,68.34,68.41,68.31,68.4,28658.0,64.1274,64.1931,64.0993,64.1837,28658.0
2023-11-21 11:55:00,68.39,68.44,68.37,68.43,26104.0,64.1744,64.2213,64.1556,64.2119,26104.0
2023-11-21 12:00:00,68.45,68.47,68.36,68.37,32580.0,64.2307,64.2494,64.1462,64.1556,32580.0
2023-11-21 12:05:00,68.37,68.38,68.3,68.31,20914.0,64.1556,64.165,64.0899,64.0993,20914.0
2023-11-21 12:10:00,68.31,68.39,68.31,68.39,39825.0,64.0993,64.1744,64.0993,64.1744,39825.0
2023-11-21 12:15:00,68.38,68.43,68.36,68.39,19402.0,64.165,64.2119,64.1462,64.1744,19402.0
2023-11-21 12:20:00,68.41,68.46,68.4,68.45,17611.0,64.1931,64.24,64.1837,64.2307,17611.0
2023-11-21 12:25:00,68.45,68.54,68.44,68.49,30249.0,64.2307,64.3151,64.2213,64.2682,30249.0
2023-11-21 12:30:00,68.49,68.54,68.48,68.51,22919.0,64.2682,64.3151,64.2588,64.287,22919.0
2023-11-21 12:35:00,68.5,68.51,68.46,68.48,18784.0,64.2776,64.287,64.24,64.2588,18784.0
2023-11-21 12:40:00,68.48,68.48,68.38,68.41,16558.0,64.2588,64.2588,64.165,64.1931,16558.0
2023-11-21 12:45:00,68.41,68.44,68.38,68.43,20149.0,64.1931,64.2213,64.165,64.2119,20149.0
2023-11-21 12:50:00,68.43,68.45,68.4,68.42,16306.0,64.2119,64.2307,64.1837,64.2025,16306.0
2023-11-21 12:55:00,68.41,68.43,68.37,68.38,16546.0,64.1931,64.2119,64.1556,64.165,16546.0
2023-11-21 13:00:00,68.36,68.38,68.3,68.35,22373.0,64.1462,64.165,64.0899,64.1368,22373.0
2023-11-21 13:05:00,68.35,68.38,68.33,68.35,13947.0,64.1368,64.165,64.1181,64.1368,13947.0
2023-11-21 13:10:00,68.35,68.37,68.32,68.33,14267.0,64.1368,64.1556,64.1087,64.1181,14267.0
2023-11-21 13:15:00,68.34,68.34,68.27,68.31,22286.0,64.1274,64.1274,64.0618,64.0993,22286.0
2023-11-21 13:20:00,68.3,68.34,68.29,68.34,19070.0,64.0899,64.1274,64.0805,64.1274,19070.0
2023-11-21 13:25:00,68.34,68.35,68.28,68.32,17991.0,64.1274,64.1368,64.0711,64.1087,17991.0
2023-11-21 13:30:00,68.32,68.35,68.28,68.33,20042.0,64.1087,64.1368,64.0711,64.1181,20042.0
2023-11-21 13:35:00,68.33,68.33,68.28,68.3,19141.0,64.1181,64.1181,64.0711,64.0899,19141.0
2023-11-21 13:40:00,68.3,68.35,68.27,68.34,20478.0,64.0899,64.1368,64.0618,64.1274,20478.0
2023-11-21 13:45:00,68.33,68.34,68.23,68.23,21367.0,64.1181,64.1274,64.0242,64.0242,21367.0
2023-11-21 13:50:00,68.24,68.26,68.21,68.22,16861.0,64.0336,64.0524,64.0055,64.0148,16861.0
2023-11-21 13:55:00,68.22,68.24,68.15,68.17,29249.0,64.0148,64.0336,63.9492,63.9679,29249.0
2023-11-21 14:00:00,68.17,68.18,68.1,68.11,84036.0,63.9679,63.9773,63.9022,63.9116,84036.0
2023-11-21 14:05:00,68.1,68.19,68.08,68.15,45786.0,63.9022,63.9867,63.8835,63.9492,45786.0
2023-11-21 14:10:00,68.15,68.16,68.11,68.13,19676.0,63.9492,63.9585,63.9116,63.9304,19676.0
2023-11-21 14:15:00,68.13,68.18,68.11,68.17,31644.0,63.9304,63.9773,63.9116,63.9679,31644.0
2023-11-21 14:20:00,68.17,68.19,68.14,68.17,21190.0,63.9679,63.9867,63.9398,63.9679,21190.0
2023-11-21 14:25:00,68.17,68.25,68.16,68.24,44277.0,63.9679,64.043,63.9585,64.0336,44277.0
2023-11-21 14:30:00,68.24,68.25,68.16,68.18,30692.0,64.0336,64.043,63.9585,63.9773,30692.0
2023-11-21 14:35:00,68.19,68.2,68.15,68.16,22995.0,63.9867,63.9961,63.9492,63.9585,22995.0
2023-11-21 14:40:00,68.15,68.15,68.05,68.09,27567.0,63.9492,63.9492,63.8553,63.8929,27567.0
2023-11-21 14:45:00,68.09,68.1,68.01,68.03,33121.0,63.8929,63.9022,63.8178,63.8366,33121.0
2023-11-21 14:50:00,68.03,68.03,67.98,68.0,53436.0,63.8366,63.8366,63.7896,63.8084,53436.0
2023-11-21 14:55:00,68.0,68.04,67.97,68.04,44321.0,63.8084,63.8459,63.7802,63.8459,44321.0
2023-11-21 15:00:00,68.03,68.09,68.02,68.08,41610.0,63.8366,63.8929,63.8272,63.8835,41610.0
2023-11-21 15:05:00,68.07,68.09,68.05,68.08,38563.0,63.8741,63.8929,63.8553,63.8835,38563.0
2023-11-21 15:10:00,68.08,68.12,68.04,68.05,36129.0,63.8835,63.921,63.8459,63.8553,36129.0
2023-11-21 15:15:00,68.04,68.08,68.03,68.08,30217.0,63.8459,63.8835,63.8366,63.8835,30217.0
2023-11-21 15:20:00,68.08,68.08,68.01,68.02,40490.0,63.8835,63.8835,63.8178,63.8272,40490.0
2023-11-21 15:25:00,68.03,68.05,67.99,68.03,55579.0,63.8366,63.8553,63.799,63.8366,55579.0
2023-11-21 15:30:00,68.03,68.07,68.0,68.07,63385.0,63.8366,63.8741,63.8084,63.8741,63385.0
2023-11-21 15:35:00,68.06,68.14,68.06,68.12,56118.0,63.8647,63.9398,63.8647,63.921,56118.0
2023-11-21 15:40:00,68.11,68.14,68.09,68.12,64485.0,63.9116,63.9398,63.8929,63.921,64485.0
2023-11-21 15:45:00,68.12,68.16,68.1,68.13,72303.0,63.921,63.9585,63.9022,63.9304,72303.0
2023-11-21 15:50:00,68.13,68.17,68.1,68.17,94421.0,63.9304,63.9679,63.9022,63.9679,94421.0
2023-11-21 15:55:00,68.17,68.18,68.07,68.07,313085.0,63.9679,63.9773,63.8741,63.8741,313085.0
2023-11-22 09:30:00,68.34,68.55,68.34,68.51,96588.0,64.1274,64.3245,64.1274,64.287,96588.0
2023-11-22 09:35:00,68.52,68.66,68.46,68.64,43353.0,64.2963,64.4277,64.24,64.4089,43353.0
2023-11-22 09:40:00,68.65,68.74,68.5,68.54,56869.0,64.4183,64.5028,64.2776,64.3151,56869.0
2023-11-22 09:45:00,68.54,68.58,68.45,68.52,62237.0,64.3151,64.3526,64.2307,64.2963,62237.0
2023-11-22 09:50:00,68.5,68.63,68.49,68.52,49660.0,64.2776,64.3996,64.2682,64.2963,49660.0
2023-11-22 09:55:00,68.55,68.63,68.51,68.61,24096.0,64.3245,64.3996,64.287,64.3808,24096.0
2023-11-22 10:00:00,68.61,68.68,68.55,68.68,45623.0,64.3808,64.4465,64.3245,64.4465,45623.0
2023-11-22 10:05:00,68.66,68.67,68.49,68.55,39658.0,64.4277,64.4371,64.2682,64.3245,39658.0
2023-11-22 10:10:00,68.55,68.57,68.5,68.54,26106.0,64.3245,64.3433,64.2776,64.3151,26106.0
2023-11-22 10:15:00,68.55,68.61,68.54,68.57,27410.0,64.3245,64.3808,64.3151,64.3433,27410.0
2023-11-22 10:20:00,68.57,68.63,68.51,68.53,50231.0,64.3433,64.3996,64.287,64.3057,50231.0
2023-11-22 10:25:00,68.53,68.53,68.44,68.46,41907.0,64.3057,64.3057,64.2213,64.24,41907.0
2023-11-22 10:30:00,68.47,68.65,68.45,68.55,32395.0,64.2494,64.4183,64.2307,64.3245,32395.0
2023-11-22 10:35:00,68.56,68.61,68.53,68.6,31876.0,64.3339,64.3808,64.3057,64.3714,31876.0
2023-11-22 10:40:00,68.59,68.67,68.57,68.66,26321.0,64.362,64.4371,64.3433,64.4277,26321.0
2023-11-22 10:45:00,68.66,68.76,68.65,68.72,34392.0,64.4277,64.5216,64.4183,64.484,34392.0
2023-11-22 10:50:00,68.73,68.73,68.58,68.59,38711.0,64.4934,64.4934,64.3526,64.362,38711.0
2023-11-22 10:55:00,68.59,68.6,68.45,68.52,55254.0,64.362,64.3714,64.2307,64.2963,55254.0
2023-11-22 11:00:00,68.53,68.57,68.51,68.53,19809.0,64.3057,64.3433,64.287,64.3057,19809.0
2023-11-22 11:05:00,68.53,68.59,68.5,68.59,30452.0,64.3057,64.362,64.2776,64.362,30452.0
2023-11-22 11:10:00,68.59,68.63,68.58,68.62,16864.0,64.362,64.3996,64.3526,64.3902,16864.0
2023-11-22 11:15:00,68.62,68.72,68.61,68.71,51195.0,64.3902,64.484,64.3808,64.4746,51195.0
2023-11-22 11:20:00,68.71,68.75,68.67,68.7,51145.0,64.4746,64.5122,64.4371,64.4653,51145.0
2023-11-22 11:25:00,68.69,68.71,68.55,68.57,19509.0,64.4559,64.4746,64.3245,64.3433,19509.0
2023-11-22 11:30:00,68.56,68.61,68.54,68.6,26815.0,64.3339,64.3808,64.3151,64.3714,26815.0
2023-11-22 11:35:00,68.61,68.64,68.58,68.61,18576.0,64.3808,64.4089,64.3526,64.3808,18576.0
2023-11-22 11:40:00,68.61,68.62,68.53,68.55,22655.0,64.3808,64.3902,64.3057,64.3245,22655.0
2023-11-22 11:45:00,68.55,68.58,68.5,68.51,27651.0,64.3245,64.3526,64.2776,64.287,27651.0
2023-11-22 11:50:00,68.52,68.62,68.5,68.61,17823.0,64.2963,64.3902,64.2776,64.3808,17823.0
2023-11-22 11:55:00,68.61,68.7,68.59,68.69,31145.0,64.3808,64.4653,64.362,64.4559,31145.0
2023-11-22 12:00:00,68.71,68.76,68.69,68.76,20371.0,64.4746,64.5216,64.4559,64.5216,20371.0
2023-11-22 12:05:00,68.76,68.79,68.7,68.73,33762.0,64.5216,64.5497,64.4653,64.4934,33762.0
2023-11-22 12:10:00,68.73,68.76,68.63,68.64,16021.0,64.4934,64.5216,64.3996,64.4089,16021.0
2023-11-22 12:15:00,68.63,68.64,68.58,68.64,22259.0,64.3996,64.4089,64.3526,64.4089,22259.0
2023-11-22 12:20:00,68.64,68.75,68.63,68.73,32141.0,64.4089,64.5122,64.3996,64.4934,32141.0
2023-11-22 12:25:00,68.71,68.73,68.65,68.67,22897.0,64.4746,64.4934,64.4183,64.4371,22897.0
2023-11-22 12:30:00,68.66,68.7,68.62,68.68,27265.0,64.4277,64.4653,64.3902,64.4465,27265.0
2023-11-22 12:35:00,68.67,68.71,68.6,68.64,59721.0,64.4371,64.4746,64.3714,64.4089,59721.0
2023-11-22 12:40:00,68.64,68.67,68.61,68.62,26097.0,64.4089,64.4371,64.3808,64.3902,26097.0
2023-11-22 12:45:00,68.61,68.68,68.61,68.63,33383.0,64.3808,64.4465,64.3808,64.3996,33383.0
2023-11-22 12:50:00,68.63,68.7,68.62,68.66,25154.0,64.3996,64.4653,64.3902,64.4277,25154.0
2023-11-22 12:55:00,68.66,68.71,68.65,68.71,24643.0,64.4277,64.4746,64.4183,64.4746,24643.0
2023-11-22 13:00:00,68.72,68.79,68.71,68.78,60095.0,64.484,64.5497,64.4746,64.5403,60095.0
2023-11-22 13:05:00,68.79,68.84,68.79,68.83,33824.0,64.5497,64.5966,64.5497,64.5872,33824.0
2023-11-22 13:10:00,68.84,68.84,68.78,68.83,35369.0,64.5966,64.5966,64.5403,64.5872,35369.0
2023-11-22 13:15:00,68.83,68.83,68.74,68.77,30567.0,64.5872,64.5872,64.5028,64.5309,30567.0
2023-11-22 13:20:00,68.77,68.79,68.74,68.78,16416.0,64.5309,64.5497,64.5028,64.5403,16416.0
2023-11-22 13:25:00,68.79,68.8,68.76,68.79,15929.0,64.5497,64.5591,64.5216,64.5497,15929.0
2023-11-22 13:30:00,68.8,68.82,68.78,68.79,13403.0,64.5591,64.5779,64.5403,64.5497,13403.0
2023-11-22 13:35:00,68.8,68.85,68.79,68.82,19884.0,64.5591,64.606,64.5497,64.5779,19884.0
2023-11-22 13:40:00,68.82,68.85,68.8,68.84,22901.0,64.5779,64.606,64.5591,64.5966,22901.0
2023-11-22 13:45:00,68.84,68.89,68.8,68.86,37879.0,64.5966,64.6435,64.5591,64.6154,37879.0
2023-11-22 13:50:00,68.87,68.92,68.85,68.89,29102.0,64.6248,64.6717,64.606,64.6435,29102.0
2023-11-22 13:55:00,68.89,68.92,68.87,68.9,24346.0,64.6435,64.6717,64.6248,64.6529,24346.0
2023-11-22 14:00:00,68.88,68.91,68.84,68.88,26809.0,64.6342,64.6623,64.5966,64.6342,26809.0
2023-11-22 14:05:00,68.87,68.92,68.87,68.91,29879.0,64.6248,64.6717,64.6248,64.6623,29879.0
2023-11-22 14:10:00,68.92,68.95,68.89,68.92,29407.0,64.6717,64.6998,64.6435,64.6717,29407.0
2023-11-22 14:15:00,68.92,68.98,68.92,68.98,33436.0,64.6717,64.728,64.6717,64.728,33436.0
2023-11-22 14:20:00,68.98,69.0,68.96,68.98,36060.0,64.728,64.7468,64.7092,64.728,36060.0
2023-11-22 14:25:00,68.98,69.03,68.97,69.01,44066.0,64.728,64.7749,64.7186,64.7561,44066.0
2023-11-22 14:30:00,69.02,69.07,68.99,69.03,44179.0,64.7655,64.8124,64.7374,64.7749,44179.0
2023-11-22 14:35:00,69.04,69.07,68.97,69.01,30924.0,64.7843,64.8124,64.7186,64.7561,30924.0
2023-11-22 14:40:00,69.0,69.02,68.96,69.01,18429.0,64.7468,64.7655,64.7092,64.7561,18429.0
2023-11-22 14:45:00,69.01,69.04,68.99,69.03,22338.0,64.7561,64.7843,64.7374,64.7749,22338.0
2023-11-22 14:50:00,69.03,69.09,69.02,69.09,27514.0,64.7749,64.8312,64.7655,64.8312,27514.0
2023-11-22 14:55:00,69.09,69.12,69.06,69.09,36873.0,64.8312,64.8594,64.8031,64.8312,36873.0
2023-11-22 15:00:00,69.09,69.15,69.07,69.09,42128.0,64.8312,64.8875,64.8124,64.8312,42128.0
2023-11-22 15:05:00,69.09,69.13,69.07,69.11,28850.0,64.8312,64.8687,64.8124,64.85,28850.0
2023-11-22 15:10:00,69.1,69.14,69.08,69.13,20966.0,64.8406,64.8781,64.8218,64.8687,20966.0
2023-11-22 15:15:00,69.14,69.14,69.1,69.13,31100.0,64.8781,64.8781,64.8406,64.8687,31100.0
2023-11-22 15:20:00,69.13,69.19,69.12,69.14,47791.0,64.8687,64.925,64.8594,64.8781,47791.0
2023-11-22 15:25:00,69.14,69.16,69.09,69.13,75770.0,64.8781,64.8969,64.8312,64.8687,75770.0
2023-11-22 15:30:00,69.12,69.17,69.09,69.15,39876.0,64.8594,64.9063,64.8312,64.8875,39876.0
2023-11-22 15:35:00,69.15,69.21,69.09,69.2,39397.0,64.8875,64.9438,64.8312,64.9344,39397.0
2023-11-22 15:40:00,69.2,69.23,69.14,69.19,62131.0,64.9344,64.9626,64.8781,64.925,62131.0
2023-11-22 15:45:00,69.19,69.22,69.14,69.16,77574.0,64.925,64.9532,64.8781,64.8969,77574.0
2023-11-22 15:50:00,69.15,69.2,69.14,69.2,94754.0,64.8875,64.9344,64.8781,64.9344,94754.0
2023-11-22 15:55:00,69.2,69.21,69.12,69.14,213857.0,64.9344,64.9438,64.8594,64.8781,213857.0
2023-11-24 09:30:00,68.75,69.18,68.75,69.01,178459.0,64.5122,64.9157,64.5122,64.7561,178459.0
2023-11-24 09:35:00,69.01,69.28,68.96,69.26,30469.0,64.7561,65.0095,64.7092,64.9907,30469.0
2023-11-24 09:40:00,69.28,69.3,69.18,69.19,20949.0,65.0095,65.0283,64.9157,64.925,20949.0
2023-11-24 09:45:00,69.18,69.27,69.08,69.26,46070.0,64.9157,65.0001,64.8218,64.9907,46070.0
2023-11-24 09:50:00,69.26,69.32,69.24,69.27,31152.0,64.9907,65.047,64.972,65.0001,31152.0
2023-11-24 09:55:00,69.27,69.27,69.18,69.24,35449.0,65.0001,65.0001,64.9157,64.972,35449.0
2023-11-24 10:00:00,69.24,69.36,69.22,69.25,36689.0,64.972,65.0846,64.9532,64.9813,36689.0
2023-11-24 10:05:00,69.26,69.3,69.2,69.25,20930.0,64.9907,65.0283,64.9344,64.9813,20930.0
2023-11-24 10:10:00,69.24,69.33,69.23,69.32,17198.0,64.972,65.0564,64.9626,65.047,17198.0
2023-11-24 10:15:00,69.33,69.4,69.27,69.4,28256.0,65.0564,65.1221,65.0001,65.1221,28256.0
2023-11-24 10:20:00,69.39,69.4,69.33,69.36,36142.0,65.1127,65.1221,65.0564,65.0846,36142.0
2023-11-24 10:25:00,69.35,69.38,69.28,69.38,27833.0,65.0752,65.1033,65.0095,65.1033,27833.0
2023-11-24 10:30:00,69.38,69.4,69.35,69.38,32299.0,65.1033,65.1221,65.0752,65.1033,32299.0
2023-11-24 10:35:00,69.39,69.42,69.31,69.32,16076.0,65.1127,65.1409,65.0376,65.047,16076.0
2023-11-24 10:40:00,69.31,69.35,69.27,69.31,35119.0,65.0376,65.0752,65.0001,65.0376,35119.0
2023-11-24 10:45:00,69.31,69.4,69.3,69.39,45465.0,65.0376,65.1221,65.0283,65.1127,45465.0
2023-11-24 10:50:00,69.39,69.48,69.39,69.47,27475.0,65.1127,65.1972,65.1127,65.1878,27475.0
2023-11-24 10:55:00,69.47,69.49,69.44,69.46,28434.0,65.1878,65.2066,65.1596,65.1784,28434.0
2023-11-24 11:00:00,69.45,69.47,69.37,69.4,49388.0,65.169,65.1878,65.094,65.1221,49388.0
2023-11-24 11:05:00,69.39,69.42,69.36,69.4,26898.0,65.1127,65.1409,65.0846,65.1221,26898.0
2023-11-24 11:10:00,69.4,69.45,69.37,69.4,25613.0,65.1221,65.169,65.094,65.1221,25613.0
2023-11-24 11:15:00,69.39,69.39,69.33,69.34,40550.0,65.1127,65.1127,65.0564,65.0658,40550.0
2023-11-24 11:20:00,69.34,69.36,69.22,69.22,17597.0,65.0658,65.0846,64.9532,64.9532,17597.0
2023-11-24 11:25:00,69.23,69.24,69.18,69.2,29478.0,64.9626,64.972,64.9157,64.9344,29478.0
2023-11-24 11:30:00,69.21,69.26,69.2,69.22,22123.0,64.9438,64.9907,64.9344,64.9532,22123.0
2023-11-24 11:35:00,69.21,69.22,69.15,69.21,47150.0,64.9438,64.9532,64.8875,64.9438,47150.0
2023-11-24 11:40:00,69.22,69.27,69.22,69.22,12876.0,64.9532,65.0001,64.9532,64.9532,12876.0
2023-11-24 11:45:00,69.23,69.23,69.14,69.19,25307.0,64.9626,64.9626,64.8781,64.925,25307.0
2023-11-24 11:50:00,69.2,69.23,69.15,69.17,22956.0,64.9344,64.9626,64.8875,64.9063,22956.0
2023-11-24 11:55:00,69.17,69.21,69.16,69.2,33890.0,64.9063,64.9438,64.8969,64.9344,33890.0
2023-11-24 12:00:00,69.2,69.25,69.16,69.23,31244.0,64.9344,64.9813,64.8969,64.9626,31244.0
2023-11-24 12:05:00,69.22,69.27,69.2,69.26,12831.0,64.9532,65.0001,64.9344,64.9907,12831.0
2023-11-24 12:10:00,69.26,69.32,69.25,69.31,23598.0,64.9907,65.047,64.9813,65.0376,23598.0
2023-11-24 12:15:00,69.31,69.32,69.26,69.26,12956.0,65.0376,65.047,64.9907,64.9907,12956.0
2023-11-24 12:20:00,69.26,69.27,69.2,69.22,16463.0,64.9907,65.0001,64.9344,64.9532,16463.0
2023-11-24 12:25:00,69.22,69.25,69.2,69.21,34076.0,64.9532,64.9813,64.9344,64.9438,34076.0
2023-11-24 12:30:00,69.2,69.27,69.2,69.23,32546.0,64.9344,65.0001,64.9344,64.9626,32546.0
2023-11-24 12:35:00,69.23,69.24,69.2,69.24,57991.0,64.9626,64.972,64.9344,64.972,57991.0
2023-11-24 12:40:00,69.23,69.32,69.23,69.31,31990.0,64.9626,65.047,64.9626,65.0376,31990.0
2023-11-24 12:45:00,69.31,69.42,69.3,69.41,57381.0,65.0376,65.1409,65.0283,65.1315,57381.0
2023-11-24 12:50:00,69.4,69.41,69.29,69.3,48938.0,65.1221,65.1315,65.0189,65.0283,48938.0
2023-11-24 12:55:00,69.3,69.43,69.3,69.42,98233.0,65.0283,65.1503,65.0283,65.1409,98233.0
2023-11-27 09:30:00,69.37,69.46,69.28,69.38,112897.0,65.094,65.1784,65.0095,65.1033,112897.0
2023-11-27 09:35:00,69.37,69.37,69.05,69.16,40249.0,65.094,65.094,64.7937,64.8969,40249.0
2023-11-27 09:40:00,69.17,69.24,69.1,69.23,27254.0,64.9063,64.972,64.8406,64.9626,27254.0
2023-11-27 09:45:00,69.24,69.3,69.12,69.18,44252.0,64.972,65.0283,64.8594,64.9157,44252.0
2023-11-27 09:50:00,69.18,69.26,69.18,69.2,25589.0,64.9157,64.9907,64.9157,64.9344,25589.0
2023-11-27 09:55:00,69.21,69.21,69.11,69.19,54467.0,64.9438,64.9438,64.85,64.925,54467.0
2023-11-27 10:00:00,69.2,69.26,69.1,69.23,62838.0,64.9344,64.9907,64.8406,64.9626,62838.0
2023-11-27 10:05:00,69.24,69.36,69.23,69.36,31927.0,64.972,65.0846,64.9626,65.0846,31927.0
2023-11-27 10:10:00,69.36,69.51,69.36,69.51,26776.0,65.0846,65.2253,65.0846,65.2253,26776.0
2023-11-27 10:15:00,69.51,69.6,69.51,69.52,20343.0,65.2253,65.3098,65.2253,65.2347,20343.0
2023-11-27 10:20:00,69.52,69.56,69.51,69.53,16549.0,65.2347,65.2722,65.2253,65.2441,16549.0
2023-11-27 10:25:00,69.52,69.62,69.49,69.58,43248.0,65.2347,65.3285,65.2066,65.291,43248.0
2023-11-27 10:30:00,69.57,69.57,69.44,69.44,45911.0,65.2816,65.2816,65.1596,65.1596,45911.0
2023-11-27 10:35:00,69.41,69.49,69.4,69.46,60767.0,65.1315,65.2066,65.1221,65.1784,60767.0
2023-11-27 10:40:00,69.46,69.47,69.34,69.36,22841.0,65.1784,65.1878,65.0658,65.0846,22841.0
2023-11-27 10:45:00,69.37,69.37,69.3,69.31,22492.0,65.094,65.094,65.0283,65.0376,22492.0
2023-11-27 10:50:00,69.31,69.33,69.25,69.26,42390.0,65.0376,65.0564,64.9813,64.9907,42390.0
2023-11-27 10:55:00,69.26,69.27,69.2,69.25,21647.0,64.9907,65.0001,64.9344,64.9813,21647.0
2023-11-27 11:00:00,69.25,69.26,69.18,69.25,70072.0,64.9813,64.9907,64.9157,64.9813,70072.0
2023-11-27 11:05:00,69.26,69.32,69.24,69.27,51203.0,64.9907,65.047,64.972,65.0001,51203.0
2023-11-27 11:10:00,69.28,69.29,69.22,69.25,23914.0,65.0095,65.0189,64.9532,64.9813,23914.0
2023-11-27 11:15:00,69.25,69.32,69.25,69.28,25323.0,64.9813,65.047,64.9813,65.0095,25323.0
2023-11-27 11:20:00,69.28,69.34,69.27,69.31,23725.0,65.0095,65.0658,65.0001,65.0376,23725.0
2023-11-27 11:25:00,69.32,69.39,69.29,69.38,11202.0,65.047,65.1127,65.0189,65.1033,11202.0
2023-11-27 11:30:00,69.38,69.38,69.27,69.29,10320.0,65.1033,65.1033,65.0001,65.0189,10320.0
2023-11-27 11:35:00,69.28,69.31,69.25,69.27,22026.0,65.0095,65.0376,64.9813,65.0001,22026.0
2023-11-27 11:40:00,69.27,69.3,69.21,69.3,25066.0,65.0001,65.0283,64.9438,65.0283,25066.0
2023-11-27 11:45:00,69.31,69.34,69.29,69.34,11263.0,65.0376,65.0658,65.0189,65.0658,11263.0
2023-11-27 11:50:00,69.33,69.39,69.3,69.34,34393.0,65.0564,65.1127,65.0283,65.0658,34393.0
2023-11-27 11:55:00,69.33,69.39,69.28,69.28,30691.0,65.0564,65.1127,65.0095,65.0095,30691.0
2023-11-27 12:00:00,69.29,69.3,69.21,69.25,29135.0,65.0189,65.0283,64.9438,64.9813,29135.0
2023-11-27 12:05:00,69.25,69.27,69.17,69.22,41734.0,64.9813,65.0001,64.9063,64.9532,41734.0
2023-11-27 12:10:00,69.22,69.22,69.17,69.22,20887.0,64.9532,64.9532,64.9063,64.9532,20887.0
2023-11-27 12:15:00,69.22,69.25,69.18,69.19,20471.0,64.9532,64.9813,64.9157,64.925,20471.0
2023-11-27 12:20:00,69.18,69.2,69.09,69.11,23830.0,64.9157,64.9344,64.8312,64.85,23830.0
2023-11-27 12:25:00,69.1,69.1,69.06,69.08,17750.0,64.8406,64.8406,64.8031,64.8218,17750.0
2023-11-27 12:30:00,69.09,69.1,69.07,69.09,19720.0,64.8312,64.8406,64.8124,64.8312,19720.0
2023-11-27 12:35:00,69.09,69.14,69.01,69.06,18998.0,64.8312,64.8781,64.7561,64.8031,18998.0
2023-11-27 12:40:00,69.06,69.16,69.05,69.16,24901.0,64.8031,64.8969,64.7937,64.8969,24901.0
2023-11-27 12:45:00,69.17,69.17,69.09,69.09,15229.0,64.9063,64.9063,64.8312,64.8312,15229.0
2023-11-27 12:50:00,69.09,69.1,69.01,69.03,50582.0,64.8312,64.8406,64.7561,64.7749,50582.0
2023-11-27 12:55:00,69.03,69.04,69.0,69.01,35268.0,64.7749,64.7843,64.7468,64.7561,35268.0
2023-11-27 13:00:00,69.01,69.02,68.93,68.95,27335.0,64.7561,64.7655,64.6811,64.6998,27335.0
2023-11-27 13:05:00,68.95,68.95,68.87,68.92,29686.0,64.6998,64.6998,64.6248,64.6717,29686.0
2023-11-27 13:10:00,68.93,68.98,68.9,68.93,46562.0,64.6811,64.728,64.6529,64.6811,46562.0
2023-11-27 13:15:00,68.93,68.97,68.91,68.92,38905.0,64.6811,64.7186,64.6623,64.6717,38905.0
2023-11-27 13:20:00,68.91,68.93,68.83,68.89,61084.0,64.6623,64.6811,64.5872,64.6435,61084.0
2023-11-27 13:25:00,68.89,68.89,68.82,68.87,49119.0,64.6435,64.6435,64.5779,64.6248,49119.0
2023-11-27 13:30:00,68.88,69.0,68.87,68.99,52378.0,64.6342,64.7468,64.6248,64.7374,52378.0
2023-11-27 13:35:00,68.98,68.99,68.91,68.92,19068.0,64.728,64.7374,64.6623,64.6717,19068.0
2023-11-27 13:40:00,68.94,68.95,68.86,68.94,33220.0,64.6905,64.6998,64.6154,64.6905,33220.0
2023-11-27 13:45:00,68.93,68.94,68.9,68.93,23826.0,64.6811,64.6905,64.6529,64.6811,23826.0
2023-11-27 13:50:00,68.93,68.97,68.89,68.95,21542.0,64.6811,64.7186,64.6435,64.6998,21542.0
2023-11-27 13:55:00,68.95,68.96,68.86,68.93,50176.0,64.6998,64.7092,64.6154,64.6811,50176.0
2023-11-27 14:00:00,68.93,68.98,68.92,68.96,25212.0,64.6811,64.728,64.6717,64.7092,25212.0
2023-11-27 14:05:00,68.97,68.97,68.87,68.88,28378.0,64.7186,64.7186,64.6248,64.6342,28378.0
2023-11-27 14:10:00,68.88,68.88,68.79,68.82,44623.0,64.6342,64.6342,64.5497,64.5779,44623.0
2023-11-27 14:15:00,68.82,68.9,68.81,68.87,31964.0,64.5779,64.6529,64.5685,64.6248,31964.0
2023-11-27 14:20:00,68.88,68.95,68.86,68.94,34105.0,64.6342,64.6998,64.6154,64.6905,34105.0
2023-11-27 14:25:00,68.94,68.95,68.87,68.88,17563.0,64.6905,64.6998,64.6248,64.6342,17563.0
2023-11-27 14:30:00,68.88,68.88,68.78,68.8,26308.0,64.6342,64.6342,64.5403,64.5591,26308.0
2023-11-27 14:35:00,68.8,68.82,68.78,68.8,31750.0,64.5591,64.5779,64.5403,64.5591,31750.0
2023-11-27 14:40:00,68.8,68.81,68.71,68.78,38021.0,64.5591,64.5685,64.4746,64.5403,38021.0
2023-11-27 14:45:00,68.78,68.8,68.74,68.75,40224.0,64.5403,64.5591,64.5028,64.5122,40224.0
2023-11-27 14:50:00,68.76,68.76,68.7,68.7,30665.0,64.5216,64.5216,64.4653,64.4653,30665.0
2023-11-27 14:55:00,68.7,68.73,68.68,68.71,37290.0,64.4653,64.4934,64.4465,64.4746,37290.0
2023-11-27 15:00:00,68.72,68.73,68.62,68.69,66914.0,64.484,64.4934,64.3902,64.4559,66914.0
2023-11-27 15:05:00,68.68,68.72,68.67,68.7,29382.0,64.4465,64.484,64.4371,64.4653,29382.0
2023-11-27 15:10:00,68.69,68.78,68.68,68.73,40361.0,64.4559,64.5403,64.4465,64.4934,40361.0
2023-11-27 15:15:00,68.72,68.77,68.72,68.76,22229.0,64.484,64.5309,64.484,64.5216,22229.0
2023-11-27 15:20:00,68.76,68.78,68.7,68.78,37718.0,64.5216,64.5403,64.4653,64.5403,37718.0
2023-11-27 15:25:00,68.78,68.81,68.77,68.78,39799.0,64.5403,64.5685,64.5309,64.5403,39799.0
2023-11-27 15:30:00,68.78,68.8,68.68,68.72,42606.0,64.5403,64.5591,64.4465,64.484,42606.0
2023-11-27 15:35:00,68.73,68.8,68.72,68.77,74083.0,64.4934,64.5591,64.484,64.5309,74083.0
2023-11-27 15:40:00,68.77,68.78,68.73,68.78,57288.0,64.5309,64.5403,64.4934,64.5403,57288.0
2023-11-27 15:45:00,68.77,68.85,68.77,68.78,92515.0,64.5309,64.606,64.5309,64.5403,92515.0
2023-11-27 15:50:00,68.78,68.89,68.69,68.75,185868.0,64.5403,64.6435,64.4559,64.5122,185868.0
2023-11-27 15:55:00,68.75,68.84,68.72,68.73,400299.0,64.5122,64.5966,64.484,64.4934,400299.0
2023-11-28 09:30:00,68.86,68.99,68.65,68.66,100236.0,64.6154,64.7374,64.4183,64.4277,100236.0
2023-11-28 09:35:00,68.65,68.8,68.6,68.76,39603.0,64.4183,64.5591,64.3714,64.5216,39603.0
2023-11-28 09:40:00,68.73,68.75,68.61,68.63,38761.0,64.4934,64.5122,64.3808,64.3996,38761.0
2023-11-28 09:45:00,68.62,68.79,68.62,68.77,29641.0,64.3902,64.5497,64.3902,64.5309,29641.0
2023-11-28 09:50:00,68.78,68.85,68.74,68.82,25419.0,64.5403,64.606,64.5028,64.5779,25419.0
2023-11-28 09:55:00,68.83,68.87,68.79,68.83,20540.0,64.5872,64.6248,64.5497,64.5872,20540.0
2023-11-28 10:00:00,68.83,68.88,68.78,68.8,41447.0,64.5872,64.6342,64.5403,64.5591,41447.0
2023-11-28 10:05:00,68.8,68.84,68.65,68.74,27664.0,64.5591,64.5966,64.4183,64.5028,27664.0
2023-11-28 10:10:00,68.74,68.89,68.71,68.89,27008.0,64.5028,64.6435,64.4746,64.6435,27008.0
2023-11-28 10:15:00,68.88,68.93,68.85,68.87,38401.0,64.6342,64.6811,64.606,64.6248,38401.0
2023-11-28 10:20:00,68.87,68.95,68.85,68.9,43955.0,64.6248,64.6998,64.606,64.6529,43955.0
2023-11-28 10:25:00,68.9,68.91,68.84,68.87,22751.0,64.6529,64.6623,64.5966,64.6248,22751.0
2023-11-28 10:30:00,68.86,69.03,68.84,69.02,43542.0,64.6154,64.7749,64.5966,64.7655,43542.0
2023-11-28 10:35:00,68.99,69.06,68.96,69.03,23343.0,64.7374,64.8031,64.7092,64.7749,23343.0
2023-11-28 10:40:00,69.06,69.12,69.05,69.12,27984.0,64.8031,64.8594,64.7937,64.8594,27984.0
2023-11-28 10:45:00,69.12,69.13,69.06,69.12,24611.0,64.8594,64.8687,64.8031,64.8594,24611.0
2023-11-28 10:50:00,69.12,69.27,69.08,69.27,44446.0,64.8594,65.0001,64.8218,65.0001,44446.0
2023-11-28 10:55:00,69.26,69.32,69.23,69.31,40778.0,64.9907,65.047,64.9626,65.0376,40778.0
2023-11-28 11:00:00,69.31,69.39,69.3,69.32,56368.0,65.0376,65.1127,65.0283,65.047,56368.0
2023-11-28 11:05:00,69.33,69.34,69.22,69.24,24604.0,65.0564,65.0658,64.9532,64.972,24604.0
2023-11-28 11:10:00,69.24,69.24,69.15,69.23,48300.0,64.972,64.972,64.8875,64.9626,48300.0
2023-11-28 11:15:00,69.22,69.31,69.22,69.3,50176.0,64.9532,65.0376,64.9532,65.0283,50176.0
2023-11-28 11:20:00,69.29,69.32,69.24,69.31,17773.0,65.0189,65.047,64.972,65.0376,17773.0
2023-11-28 11:25:00,69.31,69.35,69.26,69.27,24238.0,65.0376,65.0752,64.9907,65.0001,24238.0
2023-11-28 11:30:00,69.27,69.4,69.24,69.39,29875.0,65.0001,65.1221,64.972,65.1127,29875.0
2023-11-28 11:35:00,69.4,69.43,69.36,69.38,32105.0,65.1221,65.1503,65.0846,65.1033,32105.0
2023-11-28 11:40:00,69.37,69.44,69.36,69.42,24462.0,65.094,65.1596,65.0846,65.1409,24462.0
2023-11-28 11:45:00,69.44,69.52,69.44,69.48,32424.0,65.1596,65.2347,65.1596,65.1972,32424.0
2023-11-28 11:50:00,69.47,69.53,69.44,69.45,23250.0,65.1878,65.2441,65.1596,65.169,23250.0
2023-11-28 11:55:00,69.44,69.49,69.41,69.48,20562.0,65.1596,65.2066,65.1315,65.1972,20562.0
2023-11-28 12:00:00,69.5,69.5,69.44,69.44,17862.0,65.2159,65.2159,65.1596,65.1596,17862.0
2023-11-28 12:05:00,69.45,69.47,69.38,69.42,42289.0,65.169,65.1878,65.1033,65.1409,42289.0
2023-11-28 12:10:00,69.43,69.47,69.41,69.44,25487.0,65.1503,65.1878,65.1315,65.1596,25487.0
2023-11-28 12:15:00,69.45,69.47,69.29,69.31,26513.0,65.169,65.1878,65.0189,65.0376,26513.0
2023-11-28 12:20:00,69.31,69.33,69.28,69.31,20620.0,65.0376,65.0564,65.0095,65.0376,20620.0
2023-11-28 12:25:00,69.31,69.35,69.29,69.33,32639.0,65.0376,65.0752,65.0189,65.0564,32639.0
2023-11-28 12:30:00,69.31,69.32,69.19,69.22,73910.0,65.0376,65.047,64.925,64.9532,73910.0
2023-11-28 12:35:00,69.21,69.28,69.21,69.27,35344.0,64.9438,65.0095,64.9438,65.0001,35344.0
2023-11-28 12:40:00,69.27,69.31,69.26,69.31,8830.0,65.0001,65.0376,64.9907,65.0376,8830.0
2023-11-28 12:45:00,69.31,69.38,69.3,69.35,21868.0,65.0376,65.1033,65.0283,65.0752,21868.0
2023-11-28 12:50:00,69.35,69.36,69.31,69.34,28961.0,65.0752,65.0846,65.0376,65.0658,28961.0
2023-11-28 12:55:00,69.33,69.36,69.3,69.31,13608.0,65.0564,65.0846,65.0283,65.0376,13608.0
2023-11-28 13:00:00,69.31,69.32,69.19,69.25,40140.0,65.0376,65.047,64.925,64.9813,40140.0
2023-11-28 13:05:00,69.25,69.33,69.25,69.33,13291.0,64.9813,65.0564,64.9813,65.0564,13291.0
2023-11-28 13:10:00,69.32,69.35,69.28,69.34,23223.0,65.047,65.0752,65.0095,65.0658,23223.0
2023-11-28 13:15:00,69.34,69.41,69.32,69.4,35024.0,65.0658,65.1315,65.047,65.1221,35024.0
2023-11-28 13:20:00,69.4,69.42,69.35,69.36,81804.0,65.1221,65.1409,65.0752,65.0846,81804.0
2023-11-28 13:25:00,69.35,69.45,69.3,69.44,55651.0,65.0752,65.169,65.0283,65.1596,55651.0
2023-11-28 13:30:00,69.44,69.44,69.39,69.4,19228.0,65.1596,65.1596,65.1127,65.1221,19228.0
2023-11-28 13:35:00,69.39,69.39,69.31,69.34,17835.0,65.1127,65.1127,65.0376,65.0658,17835.0
2023-11-28 13:40:00,69.33,69.35,69.26,69.34,26637.0,65.0564,65.0752,64.9907,65.0658,26637.0
2023-11-28 13:45:00,69.34,69.37,69.32,69.34,15685.0,65.0658,65.094,65.047,65.0658,15685.0
2023-11-28 13:50:00,69.34,69.36,69.29,69.29,30272.0,65.0658,65.0846,65.0189,65.0189,30272.0
2023-11-28 13:55:00,69.29,69.3,69.2,69.22,32719.0,65.0189,65.0283,64.9344,64.9532,32719.0
2023-11-28 14:00:00,69.22,69.25,69.16,69.17,37058.0,64.9532,64.9813,64.8969,64.9063,37058.0
2023-11-28 14:05:00,69.17,69.23,69.13,69.15,26963.0,64.9063,64.9626,64.8687,64.8875,26963.0
2023-11-28 14:10:00,69.16,69.22,69.16,69.22,48998.0,64.8969,64.9532,64.8969,64.9532,48998.0
2023-11-28 14:15:00,69.22,69.23,69.17,69.22,29767.0,64.9532,64.9626,64.9063,64.9532,29767.0
2023-11-28 14:20:00,69.22,69.27,69.16,69.17,52128.0,64.9532,65.0001,64.8969,64.9063,52128.0
2023-11-28 14:25:00,69.17,69.17,69.11,69.14,19097.0,64.9063,64.9063,64.85,64.8781,19097.0
2023-11-28 14:30:00,69.13,69.21,69.12,69.2,18225.0,64.8687,64.9438,64.8594,64.9344,18225.0
2023-11-28 14:35:00,69.21,69.26,69.18,69.21,19150.0,64.9438,64.9907,64.9157,64.9438,19150.0
2023-11-28 14:40:00,69.22,69.23,69.16,69.19,14343.0,64.9532,64.9626,64.8969,64.925,14343.0
2023-11-28 14:45:00,69.19,69.27,69.18,69.25,15126.0,64.925,65.0001,64.9157,64.9813,15126.0
2023-11-28 14:50:00,69.26,69.34,69.24,69.33,27603.0,64.9907,65.0658,64.972,65.0564,27603.0
2023-11-28 14:55:00,69.33,69.34,69.28,69.31,16337.0,65.0564,65.0658,65.0095,65.0376,16337.0
2023-11-28 15:00:00,69.31,69.36,69.3,69.36,28017.0,65.0376,65.0846,65.0283,65.0846,28017.0
2023-11-28 15:05:00,69.36,69.41,69.35,69.37,26898.0,65.0846,65.1315,65.0752,65.094,26898.0
2023-11-28 15:10:00,69.37,69.39,69.35,69.37,17221.0,65.094,65.1127,65.0752,65.094,17221.0
2023-11-28 15:15:00,69.37,69.37,69.31,69.36,25044.0,65.094,65.094,65.0376,65.0846,25044.0
2023-11-28 15:20:00,69.35,69.41,69.29,69.41,29898.0,65.0752,65.1315,65.0189,65.1315,29898.0
2023-11-28 15:25:00,69.41,69.44,69.29,69.34,65345.0,65.1315,65.1596,65.0189,65.0658,65345.0
2023-11-28 15:30:00,69.36,69.36,69.28,69.31,36110.0,65.0846,65.0846,65.0095,65.0376,36110.0
2023-11-28 15:35:00,69.31,69.36,69.28,69.31,39239.0,65.0376,65.0846,65.0095,65.0376,39239.0
2023-11-28 15:40:00,69.31,69.39,69.28,69.37,49544.0,65.0376,65.1127,65.0095,65.094,49544.0
2023-11-28 15:45:00,69.37,69.43,69.33,69.42,76934.0,65.094,65.1503,65.0564,65.1409,76934.0
2023-11-28 15:50:00,69.43,69.46,69.31,69.32,101737.0,65.1503,65.1784,65.0376,65.047,101737.0
2023-11-28 15:55:00,69.33,69.36,69.28,69.32,275648.0,65.0564,65.0846,65.0095,65.047,275648.0
2023-11-29 09:30:00,68.74,68.91,68.45,68.61,273429.0,64.5028,64.6623,64.2307,64.3808,273429.0
2023-11-29 09:35:00,68.65,68.75,68.45,68.5,119434.0,64.4183,64.5122,64.2307,64.2776,119434.0
2023-11-29 09:40:00,68.52,68.6,68.43,68.56,70340.0,64.2963,64.3714,64.2119,64.3339,70340.0
2023-11-29 09:45:00,68.55,68.65,68.53,68.58,75701.0,64.3245,64.4183,64.3057,64.3526,75701.0
2023-11-29 09:50:00,68.58,68.88,68.57,68.83,84861.0,64.3526,64.6342,64.3433,64.5872,84861.0
2023-11-29 09:55:00,68.84,68.85,68.72,68.81,72182.0,64.5966,64.606,64.484,64.5685,72182.0
2023-11-29 10:00:00,68.81,68.82,68.62,68.72,95729.0,64.5685,64.5779,64.3902,64.484,95729.0
2023-11-29 10:05:00,68.72,68.74,68.62,68.63,58670.0,64.484,64.5028,64.3902,64.3996,58670.0
2023-11-29 10:10:00,68.64,68.69,68.58,68.64,59205.0,64.4089,64.4559,64.3526,64.4089,59205.0
2023-11-29 10:15:00,68.65,68.68,68.58,68.6,56082.0,64.4183,64.4465,64.3526,64.3714,56082.0
2023-11-29 10:20:00,68.6,68.64,68.44,68.45,64573.0,64.3714,64.4089,64.2213,64.2307,64573.0
2023-11-29 10:25:00,68.42,68.46,68.29,68.29,73716.0,64.2025,64.24,64.0805,64.0805,73716.0
2023-11-29 10:30:00,68.29,68.36,68.23,68.35,102728.0,64.0805,64.1462,64.0242,64.1368,102728.0
2023-11-29 10:35:00,68.36,68.45,68.33,68.4,40972.0,64.1462,64.2307,64.1181,64.1837,40972.0
2023-11-29 10:40:00,68.4,68.4,68.23,68.26,83762.0,64.1837,64.1837,64.0242,64.0524,83762.0
2023-11-29 10:45:00,68.26,68.27,68.11,68.12,77642.0,64.0524,64.0618,63.9116,63.921,77642.0
2023-11-29 10:50:00,68.12,68.19,68.12,68.17,67886.0,63.921,63.9867,63.921,63.9679,67886.0
2023-11-29 10:55:00,68.16,68.19,68.02,68.09,84375.0,63.9585,63.9867,63.8272,63.8929,84375.0
2023-11-29 11:00:00,68.08,68.13,68.04,68.11,90914.0,63.8835,63.9304,63.8459,63.9116,90914.0
2023-11-29 11:05:00,68.1,68.11,68.01,68.03,127562.0,63.9022,63.9116,63.8178,63.8366,127562.0
2023-11-29 11:10:00,68.03,68.08,67.94,68.02,153186.0,63.8366,63.8835,63.7521,63.8272,153186.0
2023-11-29 11:15:00,68.03,68.03,67.85,67.95,55975.0,63.8366,63.8366,63.6676,63.7615,55975.0
2023-11-29 11:20:00,67.95,68.13,67.92,68.08,44285.0,63.7615,63.9304,63.7333,63.8835,44285.0
2023-11-29 11:25:00,68.07,68.19,68.05,68.12,38526.0,63.8741,63.9867,63.8553,63.921,38526.0
2023-11-29 11:30:00,68.12,68.24,68.06,68.07,38751.0,63.921,64.0336,63.8647,63.8741,38751.0
2023-11-29 11:35:00,68.06,68.11,68.0,68.01,31459.0,63.8647,63.9116,63.8084,63.8178,31459.0
2023-11-29 11:40:00,68.01,68.14,67.99,68.13,43866.0,63.8178,63.9398,63.799,63.9304,43866.0
2023-11-29 11:45:00,68.12,68.14,68.08,68.09,26328.0,63.921,63.9398,63.8835,63.8929,26328.0
2023-11-29 11:50:00,68.08,68.08,67.99,68.0,30550.0,63.8835,63.8835,63.799,63.8084,30550.0
2023-11-29 11:55:00,68.0,68.03,67.99,68.02,35338.0,63.8084,63.8366,63.799,63.8272,35338.0
2023-11-29 12:00:00,68.03,68.05,67.95,68.05,25303.0,63.8366,63.8553,63.7615,63.8553,25303.0
2023-11-29 12:05:00,68.05,68.27,67.4,67.45,368358.0,63.8553,64.0618,63.2454,63.2923,368358.0
2023-11-29 12:10:00,67.46,67.83,67.31,67.74,286538.0,63.3017,63.6489,63.1609,63.5644,286538.0
2023-11-29 12:15:00,67.72,67.97,67.56,67.96,83319.0,63.5457,63.7802,63.3955,63.7709,83319.0
2023-11-29 12:20:00,67.96,68.05,67.63,67.63,106712.0,63.7709,63.8553,63.4612,63.4612,106712.0
2023-11-29 12:25:00,67.64,67.95,67.64,67.94,92760.0,63.4706,63.7615,63.4706,63.7521,92760.0
2023-11-29 12:30:00,67.95,67.97,67.85,67.9,99485.0,63.7615,63.7802,63.6676,63.7146,99485.0
2023-11-29 12:35:00,67.92,68.07,67.87,68.06,107381.0,63.7333,63.8741,63.6864,63.8647,107381.0
2023-11-29 12:40:00,68.07,68.09,67.79,67.9,116275.0,63.8741,63.8929,63.6113,63.7146,116275.0
2023-11-29 12:45:00,67.9,67.94,67.83,67.86,40055.0,63.7146,63.7521,63.6489,63.677,40055.0
2023-11-29 12:50:00,67.86,67.88,67.76,67.78,99251.0,63.677,63.6958,63.5832,63.602,99251.0
2023-11-29 12:55:00,67.77,67.83,67.71,67.73,51936.0,63.5926,63.6489,63.5363,63.555,51936.0
2023-11-29 13:00:00,67.73,67.76,67.58,67.58,54007.0,63.555,63.5832,63.4143,63.4143,54007.0
2023-11-29 13:05:00,67.57,67.64,67.56,67.62,50854.0,63.4049,63.4706,63.3955,63.4518,50854.0
2023-11-29 13:10:00,67.61,67.7,67.57,67.6,44762.0,63.4424,63.5269,63.4049,63.4331,44762.0
2023-11-29 13:15:00,67.59,67.68,67.52,67.52,55961.0,63.4237,63.5081,63.358,63.358,55961.0
2023-11-29 13:20:00,67.52,67.52,67.4,67.45,103149.0,63.358,63.358,63.2454,63.2923,103149.0
2023-11-29 13:25:00,67.46,67.63,67.45,67.62,52076.0,63.3017,63.4612,63.2923,63.4518,52076.0
2023-11-29 13:30:00,67.61,67.61,67.48,67.5,31289.0,63.4424,63.4424,63.3205,63.3392,31289.0
2023-11-29 13:35:00,67.51,67.57,67.46,67.51,51001.0,63.3486,63.4049,63.3017,63.3486,51001.0
2023-11-29 13:40:00,67.5,67.59,67.5,67.55,69191.0,63.3392,63.4237,63.3392,63.3861,69191.0
2023-11-29 13:45:00,67.55,67.66,67.54,67.6,70229.0,63.3861,63.4894,63.3768,63.4331,70229.0
2023-11-29 13:50:00,67.59,67.68,67.58,67.67,84503.0,63.4237,63.5081,63.4143,63.4987,84503.0
2023-11-29 13:55:00,67.68,67.71,67.6,67.6,108129.0,63.5081,63.5363,63.4331,63.4331,108129.0
2023-11-29 14:00:00,67.59,67.62,67.49,67.54,76231.0,63.4237,63.4518,63.3298,63.3768,76231.0
2023-11-29 14:05:00,67.54,67.72,67.54,67.66,109356.0,63.3768,63.5457,63.3768,63.4894,109356.0
2023-11-29 14:10:00,67.67,67.68,67.62,67.64,45952.0,63.4987,63.5081,63.4518,63.4706,45952.0
2023-11-29 14:15:00,67.65,67.65,67.58,67.58,55824.0,63.48,63.48,63.4143,63.4143,55824.0
2023-11-29 14:20:00,67.57,67.58,67.5,67.5,29656.0,63.4049,63.4143,63.3392,63.3392,29656.0
2023-11-29 14:25:00,67.51,67.51,67.44,67.45,86182.0,63.3486,63.3486,63.2829,63.2923,86182.0
2023-11-29 14:30:00,67.45,67.45,67.37,67.37,67600.0,63.2923,63.2923,63.2172,63.2172,67600.0
2023-11-29 14:35:00,67.38,67.39,67.32,67.33,60750.0,63.2266,63.236,63.1703,63.1797,60750.0
2023-11-29 14:40:00,67.33,67.4,67.29,67.29,65822.0,63.1797,63.2454,63.1422,63.1422,65822.0
2023-11-29 14:45:00,67.29,67.32,67.21,67.25,61489.0,63.1422,63.1703,63.0671,63.1046,61489.0
2023-11-29 14:50:00,67.25,67.27,67.21,67.21,38624.0,63.1046,63.1234,63.0671,63.0671,38624.0
2023-11-29 14:55:00,67.21,67.27,67.18,67.25,55238.0,63.0671,63.1234,63.0389,63.1046,55238.0
2023-11-29 15:00:00,67.25,67.26,67.18,67.25,69188.0,63.1046,63.114,63.0389,63.1046,69188.0
2023-11-29 15:05:00,67.25,67.27,67.17,67.21,85412.0,63.1046,63.1234,63.0296,63.0671,85412.0
2023-11-29 15:10:00,67.2,67.23,67.13,67.19,104580.0,63.0577,63.0859,62.992,63.0483,104580.0
2023-11-29 15:15:00,67.19,67.31,67.18,67.28,101122.0,63.0483,63.1609,63.0389,63.1328,101122.0
2023-11-29 15:20:00,67.27,67.28,67.2,67.2,42325.0,63.1234,63.1328,63.0577,63.0577,42325.0
2023-11-29 15:25:00,67.2,67.21,67.05,67.06,113686.0,63.0577,63.0671,62.917,62.9263,113686.0
2023-11-29 15:30:00,67.06,67.19,67.06,67.09,101230.0,62.9263,63.0483,62.9263,62.9545,101230.0
2023-11-29 15:35:00,67.09,67.11,66.98,67.0,155427.0,62.9545,62.9733,62.8513,62.87,155427.0
2023-11-29 15:40:00,66.99,67.04,66.93,67.02,137814.0,62.8607,62.9076,62.8044,62.8888,137814.0
2023-11-29 15:45:00,67.02,67.05,66.94,66.97,194203.0,62.8888,62.917,62.8137,62.8419,194203.0
2023-11-29 15:50:00,66.97,67.05,66.92,66.95,247081.0,62.8419,62.917,62.795,62.8231,247081.0
2023-11-29 15:55:00,66.95,67.01,66.85,66.91,529361.0,62.8231,62.8794,62.7293,62.7856,529361.0
2023-11-30 09:30:00,67.1,67.25,66.86,66.86,189066.0,62.9639,63.1046,62.7387,62.7387,189066.0
2023-11-30 09:35:00,66.85,66.91,66.71,66.83,65787.0,62.7293,62.7856,62.5979,62.7105,65787.0
2023-11-30 09:40:00,66.83,67.05,66.73,67.03,103467.0,62.7105,62.917,62.6167,62.8982,103467.0
2023-11-30 09:45:00,67.05,67.22,66.98,67.14,82706.0,62.917,63.0765,62.8513,63.0014,82706.0
2023-11-30 09:50:00,67.14,67.27,67.0,67.05,76441.0,63.0014,63.1234,62.87,62.917,76441.0
2023-11-30 09:55:00,67.07,67.32,67.06,67.26,318395.0,62.9357,63.1703,62.9263,63.114,318395.0
2023-11-30 10:00:00,67.27,67.4,67.2,67.23,278956.0,63.1234,63.2454,63.0577,63.0859,278956.0
2023-11-30 10:05:00,67.22,67.29,67.13,67.18,87692.0,63.0765,63.1422,62.992,63.0389,87692.0
2023-11-30 10:10:00,67.2,67.31,67.18,67.21,99984.0,63.0577,63.1609,63.0389,63.0671,99984.0
2023-11-30 10:15:00,67.2,67.21,67.06,67.13,108546.0,63.0577,63.0671,62.9263,62.992,108546.0
2023-11-30 10:20:00,67.15,67.26,67.09,67.23,38272.0,63.0108,63.114,62.9545,63.0859,38272.0
2023-11-30 10:25:00,67.21,67.21,67.1,67.12,80815.0,63.0671,63.0671,62.9639,62.9826,80815.0
2023-11-30 10:30:00,67.12,67.21,67.06,67.16,422051.0,62.9826,63.0671,62.9263,63.0202,422051.0
2023-11-30 10:35:00,67.15,67.15,67.03,67.05,150110.0,63.0108,63.0108,62.8982,62.917,150110.0
2023-11-30 10:40:00,67.06,67.28,67.04,67.27,147243.0,62.9263,63.1328,62.9076,63.1234,147243.0
2023-11-30 10:45:00,67.28,67.35,67.22,67.33,108308.0,63.1328,63.1985,63.0765,63.1797,108308.0
2023-11-30 10:50:00,67.31,67.43,67.31,67.36,70921.0,63.1609,63.2735,63.1609,63.2078,70921.0
2023-11-30 10:55:00,67.36,67.41,67.25,67.27,74647.0,63.2078,63.2548,63.1046,63.1234,74647.0
2023-11-30 11:00:00,67.27,67.38,67.21,67.34,67880.0,63.1234,63.2266,63.0671,63.1891,67880.0
2023-11-30 11:05:00,67.36,67.5,67.36,67.48,70526.0,63.2078,63.3392,63.2078,63.3205,70526.0
2023-11-30 11:10:00,67.48,67.5,67.36,67.36,50890.0,63.3205,63.3392,63.2078,63.2078,50890.0
2023-11-30 11:15:00,67.38,67.39,67.29,67.33,60316.0,63.2266,63.236,63.1422,63.1797,60316.0
2023-11-30 11:20:00,67.33,67.39,67.26,67.38,80176.0,63.1797,63.236,63.114,63.2266,80176.0
2023-11-30 11:25:00,67.38,67.48,67.37,67.47,47959.0,63.2266,63.3205,63.2172,63.3111,47959.0
2023-11-30 11:30:00,67.47,67.55,67.43,67.55,63194.0,63.3111,63.3861,63.2735,63.3861,63194.0
2023-11-30 11:35:00,67.55,67.6,67.51,67.57,59794.0,63.3861,63.4331,63.3486,63.4049,59794.0
2023-11-30 11:40:00,67.56,67.72,67.56,67.69,75874.0,63.3955,63.5457,63.3955,63.5175,75874.0
2023-11-30 11:45:00,67.69,67.81,67.65,67.81,48419.0,63.5175,63.6301,63.48,63.6301,48419.0
2023-11-30 11:50:00,67.81,67.85,67.79,67.84,49929.0,63.6301,63.6676,63.6113,63.6583,49929.0
2023-11-30 11:55:00,67.85,67.87,67.76,67.82,45257.0,63.6676,63.6864,63.5832,63.6395,45257.0
2023-11-30 12:00:00,67.83,67.85,67.74,67.79,109697.0,63.6489,63.6676,63.5644,63.6113,109697.0
2023-11-30 12:05:00,67.78,67.83,67.77,67.8,39547.0,63.602,63.6489,63.5926,63.6207,39547.0
2023-11-30 12:10:00,67.79,67.8,67.6,67.6,66168.0,63.6113,63.6207,63.4331,63.4331,66168.0
2023-11-30 12:15:00,67.59,67.6,67.49,67.52,41914.0,63.4237,63.4331,63.3298,63.358,41914.0
2023-11-30 12:20:00,67.52,67.53,67.47,67.5,26522.0,63.358,63.3674,63.3111,63.3392,26522.0
2023-11-30 12:25:00,67.5,67.56,67.49,67.53,30248.0,63.3392,63.3955,63.3298,63.3674,30248.0
2023-11-30 12:30:00,67.53,67.57,67.43,67.49,42943.0,63.3674,63.4049,63.2735,63.3298,42943.0
2023-11-30 12:35:00,67.49,67.52,67.47,67.51,39784.0,63.3298,63.358,63.3111,63.3486,39784.0
2023-11-30 12:40:00,67.5,67.55,67.45,67.53,66803.0,63.3392,63.3861,63.2923,63.3674,66803.0
2023-11-30 12:45:00,67.53,67.54,67.47,67.5,48642.0,63.3674,63.3768,63.3111,63.3392,48642.0
2023-11-30 12:50:00,67.49,67.57,67.48,67.55,43501.0,63.3298,63.4049,63.3205,63.3861,43501.0
2023-11-30 12:55:00,67.58,67.58,67.52,67.53,49318.0,63.4143,63.4143,63.358,63.3674,49318.0
2023-11-30 13:00:00,67.54,67.55,67.47,67.48,53988.0,63.3768,63.3861,63.3111,63.3205,53988.0
2023-11-30 13:05:00,67.48,67.48,67.37,67.4,55463.0,63.3205,63.3205,63.2172,63.2454,55463.0
2023-11-30 13:10:00,67.42,67.49,67.39,67.47,33114.0,63.2642,63.3298,63.236,63.3111,33114.0
2023-11-30 13:15:00,67.47,67.5,67.42,67.45,68959.0,63.3111,63.3392,63.2642,63.2923,68959.0
2023-11-30 13:20:00,67.45,67.47,67.38,67.43,34615.0,63.2923,63.3111,63.2266,63.2735,34615.0
2023-11-30 13:25:00,67.43,67.43,67.36,67.39,32456.0,63.2735,63.2735,63.2078,63.236,32456.0
2023-11-30 13:30:00,67.38,67.41,67.34,67.35,65785.0,63.2266,63.2548,63.1891,63.1985,65785.0
2023-11-30 13:35:00,67.35,67.53,67.32,67.52,62953.0,63.1985,63.3674,63.1703,63.358,62953.0
2023-11-30 13:40:00,67.51,67.52,67.42,67.44,42318.0,63.3486,63.358,63.2642,63.2829,42318.0
2023-11-30 13:45:00,67.43,67.46,67.41,67.46,42823.0,63.2735,63.3017,63.2548,63.3017,42823.0
2023-11-30 13:50:00,67.46,67.47,67.38,67.42,45257.0,63.3017,63.3111,63.2266,63.2642,45257.0
2023-11-30 13:55:00,67.43,67.48,67.41,67.48,43151.0,63.2735,63.3205,63.2548,63.3205,43151.0
2023-11-30 14:00:00,67.48,67.54,67.44,67.47,48730.0,63.3205,63.3768,63.2829,63.3111,48730.0
2023-11-30 14:05:00,67.48,67.5,67.43,67.49,55082.0,63.3205,63.3392,63.2735,63.3298,55082.0
2023-11-30 14:10:00,67.48,67.51,67.43,67.43,77782.0,63.3205,63.3486,63.2735,63.2735,77782.0
2023-11-30 14:15:00,67.44,67.52,67.36,67.5,83325.0,63.2829,63.358,63.2078,63.3392,83325.0
2023-11-30 14:20:00,67.48,67.55,67.44,67.45,98378.0,63.3205,63.3861,63.2829,63.2923,98378.0
2023-11-30 14:25:00,67.48,67.57,67.46,67.54,90956.0,63.3205,63.4049,63.3017,63.3768,90956.0
2023-11-30 14:30:00,67.54,67.64,67.53,67.62,96235.0,63.3768,63.4706,63.3674,63.4518,96235.0
2023-11-30 14:35:00,67.62,67.67,67.59,67.66,76312.0,63.4518,63.4987,63.4237,63.4894,76312.0
2023-11-30 14:40:00,67.66,67.73,67.64,67.72,61128.0,63.4894,63.555,63.4706,63.5457,61128.0
2023-11-30 14:45:00,67.71,67.72,67.64,67.69,88892.0,63.5363,63.5457,63.4706,63.5175,88892.0
2023-11-30 14:50:00,67.69,67.71,67.61,67.68,60471.0,63.5175,63.5363,63.4424,63.5081,60471.0
2023-11-30 14:55:00,67.67,67.7,67.61,67.67,74543.0,63.4987,63.5269,63.4424,63.4987,74543.0
2023-11-30 15:00:00,67.67,67.7,67.61,67.61,74685.0,63.4987,63.5269,63.4424,63.4424,74685.0
2023-11-30 15:05:00,67.63,67.68,67.62,67.64,60131.0,63.4612,63.5081,63.4518,63.4706,60131.0
2023-11-30 15:10:00,67.64,67.65,67.58,67.62,72105.0,63.4706,63.48,63.4143,63.4518,72105.0
2023-11-30 15:15:00,67.62,67.65,67.61,67.62,63781.0,63.4518,63.48,63.4424,63.4518,63781.0
2023-11-30 15:20:00,67.62,67.69,67.59,67.64,161792.0,63.4518,63.5175,63.4237,63.4706,161792.0
2023-11-30 15:25:00,67.66,67.72,67.64,67.69,62090.0,63.4894,63.5457,63.4706,63.5175,62090.0
2023-11-30 15:30:00,67.68,67.71,67.61,67.66,107508.0,63.5081,63.5363,63.4424,63.4894,107508.0
2023-11-30 15:35:00,67.66,67.7,67.64,67.67,91183.0,63.4894,63.5269,63.4706,63.4987,91183.0
2023-11-30 15:40:00,67.67,67.8,67.66,67.8,246964.0,63.4987,63.6207,63.4894,63.6207,246964.0
2023-11-30 15:45:00,67.8,67.89,67.72,67.88,205411.0,63.6207,63.7052,63.5457,63.6958,205411.0
2023-11-30 15:50:00,67.88,67.99,67.86,67.94,350075.0,63.6958,63.799,63.677,63.7521,350075.0
2023-11-30 15:55:00,67.94,68.05,67.89,67.91,633597.0,63.7521,63.8553,63.7052,63.7239,633597.0
2023-12-01 09:30:00,67.91,68.12,67.74,67.97,128834.0,63.7239,63.921,63.5644,63.7802,128834.0
2023-12-01 09:35:00,67.98,68.01,67.8,67.83,45973.0,63.7896,63.8178,63.6207,63.6489,45973.0
2023-12-01 09:40:00,67.84,67.9,67.58,67.59,42398.0,63.6583,63.7146,63.4143,63.4237,42398.0
2023-12-01 09:45:00,67.6,67.64,67.41,67.45,79816.0,63.4331,63.4706,63.2548,63.2923,79816.0
2023-12-01 09:50:00,67.46,67.51,67.39,67.39,54384.0,63.3017,63.3486,63.236,63.236,54384.0
2023-12-01 09:55:00,67.38,67.54,67.36,67.52,51271.0,63.2266,63.3768,63.2078,63.358,51271.0
2023-12-01 10:00:00,67.54,67.66,67.47,67.62,50502.0,63.3768,63.4894,63.3111,63.4518,50502.0
2023-12-01 10:05:00,67.63,67.66,67.4,67.42,53885.0,63.4612,63.4894,63.2454,63.2642,53885.0
2023-12-01 10:10:00,67.43,67.59,67.43,67.55,65856.0,63.2735,63.4237,63.2735,63.3861,65856.0
2023-12-01 10:15:00,67.55,67.65,67.49,67.64,54195.0,63.3861,63.48,63.3298,63.4706,54195.0
2023-12-01 10:20:00,67.64,67.71,67.63,67.71,51646.0,63.4706,63.5363,63.4612,63.5363,51646.0
2023-12-01 10:25:00,67.7,67.73,67.59,67.61,86033.0,63.5269,63.555,63.4237,63.4424,86033.0
2023-12-01 10:30:00,67.61,67.81,67.55,67.8,66954.0,63.4424,63.6301,63.3861,63.6207,66954.0
2023-12-01 10:35:00,67.79,67.9,67.78,67.8,44343.0,63.6113,63.7146,63.602,63.6207,44343.0
2023-12-01 10:40:00,67.81,67.9,67.76,67.77,64002.0,63.6301,63.7146,63.5832,63.5926,64002.0
2023-12-01 10:45:00,67.75,67.85,67.75,67.83,59926.0,63.5738,63.6676,63.5738,63.6489,59926.0
2023-12-01 10:50:00,67.83,67.95,67.82,67.93,73190.0,63.6489,63.7615,63.6395,63.7427,73190.0
2023-12-01 10:55:00,67.93,68.06,67.91,68.02,54741.0,63.7427,63.8647,63.7239,63.8272,54741.0
2023-12-01 11:00:00,68.02,68.02,67.87,68.02,48896.0,63.8272,63.8272,63.6864,63.8272,48896.0
2023-12-01 11:05:00,68.01,68.1,67.97,68.05,54840.0,63.8178,63.9022,63.7802,63.8553,54840.0
2023-12-01 11:10:00,68.06,68.19,68.01,68.18,77728.0,63.8647,63.9867,63.8178,63.9773,77728.0
2023-12-01 11:15:00,68.2,68.32,68.18,68.31,75917.0,63.9961,64.1087,63.9773,64.0993,75917.0
2023-12-01 11:20:00,68.31,68.43,68.29,68.39,53817.0,64.0993,64.2119,64.0805,64.1744,53817.0
2023-12-01 11:25:00,68.39,68.39,68.27,68.31,50403.0,64.1744,64.1744,64.0618,64.0993,50403.0
2023-12-01 11:30:00,68.3,68.38,68.24,68.35,43023.0,64.0899,64.165,64.0336,64.1368,43023.0
2023-12-01 11:35:00,68.35,68.35,68.14,68.24,40795.0,64.1368,64.1368,63.9398,64.0336,40795.0
2023-12-01 11:40:00,68.23,68.36,68.22,68.33,41815.0,64.0242,64.1462,64.0148,64.1181,41815.0
2023-12-01 11:45:00,68.33,68.41,68.24,68.41,78510.0,64.1181,64.1931,64.0336,64.1931,78510.0
2023-12-01 11:50:00,68.41,68.5,68.4,68.41,55563.0,64.1931,64.2776,64.1837,64.1931,55563.0
2023-12-01 11:55:00,68.42,68.44,68.34,68.36,47462.0,64.2025,64.2213,64.1274,64.1462,47462.0
2023-12-01 12:00:00,68.36,68.49,68.33,68.47,36535.0,64.1462,64.2682,64.1181,64.2494,36535.0
2023-12-01 12:05:00,68.46,68.57,68.45,68.55,60493.0,64.24,64.3433,64.2307,64.3245,60493.0
2023-12-01 12:10:00,68.55,68.64,68.5,68.51,127022.0,64.3245,64.4089,64.2776,64.287,127022.0
2023-12-01 12:15:00,68.5,68.51,68.42,68.47,49196.0,64.2776,64.287,64.2025,64.2494,49196.0
2023-12-01 12:20:00,68.47,68.47,68.38,68.4,42622.0,64.2494,64.2494,64.165,64.1837,42622.0
2023-12-01 12:25:00,68.41,68.41,68.35,68.38,43148.0,64.1931,64.1931,64.1368,64.165,43148.0
2023-12-01 12:30:00,68.38,68.49,68.35,68.42,52591.0,64.165,64.2682,64.1368,64.2025,52591.0
2023-12-01 12:35:00,68.42,68.49,68.4,68.44,63225.0,64.2025,64.2682,64.1837,64.2213,63225.0
2023-12-01 12:40:00,68.43,68.44,68.38,68.42,34252.0,64.2119,64.2213,64.165,64.2025,34252.0
2023-12-01 12:45:00,68.41,68.44,68.37,68.42,37491.0,64.1931,64.2213,64.1556,64.2025,37491.0
2023-12-01 12:50:00,68.42,68.46,68.38,68.45,32152.0,64.2025,64.24,64.165,64.2307,32152.0
2023-12-01 12:55:00,68.45,68.47,68.42,68.44,36826.0,64.2307,64.2494,64.2025,64.2213,36826.0
2023-12-01 13:00:00,68.44,68.44,68.31,68.35,78877.0,64.2213,64.2213,64.0993,64.1368,78877.0
2023-12-01 13:05:00,68.35,68.35,68.24,68.29,60192.0,64.1368,64.1368,64.0336,64.0805,60192.0
2023-12-01 13:10:00,68.3,68.35,68.26,68.27,51925.0,64.0899,64.1368,64.0524,64.0618,51925.0
2023-12-01 13:15:00,68.27,68.29,68.25,68.29,66877.0,64.0618,64.0805,64.043,64.0805,66877.0
2023-12-01 13:20:00,68.29,68.32,68.24,68.31,34405.0,64.0805,64.1087,64.0336,64.0993,34405.0
2023-12-01 13:25:00,68.31,68.32,68.19,68.23,44153.0,64.0993,64.1087,63.9867,64.0242,44153.0
2023-12-01 13:30:00,68.22,68.32,68.21,68.31,36480.0,64.0148,64.1087,64.0055,64.0993,36480.0
2023-12-01 13:35:00,68.31,68.35,68.28,68.34,36121.0,64.0993,64.1368,64.0711,64.1274,36121.0
2023-12-01 13:40:00,68.34,68.45,68.29,68.4,45434.0,64.1274,64.2307,64.0805,64.1837,45434.0
2023-12-01 13:45:00,68.4,68.45,68.38,68.4,33063.0,64.1837,64.2307,64.165,64.1837,33063.0
2023-12-01 13:50:00,68.4,68.41,68.33,68.36,34810.0,64.1837,64.1931,64.1181,64.1462,34810.0
2023-12-01 13:55:00,68.36,68.42,68.34,68.38,28363.0,64.1462,64.2025,64.1274,64.165,28363.0
2023-12-01 14:00:00,68.38,68.38,68.31,68.37,51077.0,64.165,64.165,64.0993,64.1556,51077.0
2023-12-01 14:05:00,68.38,68.4,68.32,68.33,29280.0,64.165,64.1837,64.1087,64.1181,29280.0
2023-12-01 14:10:00,68.33,68.41,68.31,68.4,34467.0,64.1181,64.1931,64.0993,64.1837,34467.0
2023-12-01 14:15:00,68.39,68.41,68.34,68.34,51044.0,64.1744,64.1931,64.1274,64.1274,51044.0
2023-12-01 14:20:00,68.33,68.38,68.31,68.33,69725.0,64.1181,64.165,64.0993,64.1181,69725.0
2023-12-01 14:25:00,68.33,68.33,68.23,68.29,81255.0,64.1181,64.1181,64.0242,64.0805,81255.0
2023-12-01 14:30:00,68.3,68.31,68.18,68.18,52573.0,64.0899,64.0993,63.9773,63.9773,52573.0
2023-12-01 14:35:00,68.19,68.19,68.13,68.15,38275.0,63.9867,63.9867,63.9304,63.9492,38275.0
2023-12-01 14:40:00,68.14,68.21,68.14,68.2,28994.0,63.9398,64.0055,63.9398,63.9961,28994.0
2023-12-01 14:45:00,68.19,68.23,68.16,68.21,36225.0,63.9867,64.0242,63.9585,64.0055,36225.0
2023-12-01 14:50:00,68.21,68.3,68.21,68.26,47859.0,64.0055,64.0899,64.0055,64.0524,47859.0
2023-12-01 14:55:00,68.25,68.3,68.25,68.3,32330.0,64.043,64.0899,64.043,64.0899,32330.0
2023-12-01 15:00:00,68.29,68.32,68.28,68.3,49291.0,64.0805,64.1087,64.0711,64.0899,49291.0
2023-12-01 15:05:00,68.29,68.34,68.25,68.34,68338.0,64.0805,64.1274,64.043,64.1274,68338.0
2023-12-01 15:10:00,68.35,68.43,68.35,68.38,45492.0,64.1368,64.2119,64.1368,64.165,45492.0
2023-12-01 15:15:00,68.38,68.39,68.32,68.35,75913.0,64.165,64.1744,64.1087,64.1368,75913.0
2023-12-01 15:20:00,68.36,68.49,68.34,68.48,97628.0,64.1462,64.2682,64.1274,64.2588,97628.0
2023-12-01 15:25:00,68.48,68.5,68.44,68.49,67537.0,64.2588,64.2776,64.2213,64.2682,67537.0
2023-12-01 15:30:00,68.48,68.57,68.45,68.56,116090.0,64.2588,64.3433,64.2307,64.3339,116090.0
2023-12-01 15:35:00,68.56,68.62,68.55,68.56,77325.0,64.3339,64.3902,64.3245,64.3339,77325.0
2023-12-01 15:40:00,68.56,68.58,68.46,68.56,139711.0,64.3339,64.3526,64.24,64.3339,139711.0
2023-12-01 15:45:00,68.56,68.6,68.51,68.54,121600.0,64.3339,64.3714,64.287,64.3151,121600.0
2023-12-01 15:50:00,68.54,68.54,68.46,68.48,153550.0,64.3151,64.3151,64.24,64.2588,153550.0
2023-12-01 15:55:00,68.48,68.55,68.47,68.48,421594.0,64.2588,64.3245,64.2494,64.2588,421594.0
2023-12-04 09:30:00,68.41,69.03,68.36,68.97,182208.0,64.1931,64.7749,64.1462,64.7186,182208.0
2023-12-04 09:35:00,68.97,69.1,68.89,69.05,92147.0,64.7186,64.8406,64.6435,64.7937,92147.0
2023-12-04 09:40:00,69.08,69.44,69.08,69.22,85496.0,64.8218,65.1596,64.8218,64.9532,85496.0
2023-12-04 09:45:00,69.25,69.41,69.2,69.38,72127.0,64.9813,65.1315,64.9344,65.1033,72127.0
2023-12-04 09:50:00,69.38,69.48,69.2,69.21,72388.0,65.1033,65.1972,64.9344,64.9438,72388.0
2023-12-04 09:55:00,69.2,69.2,68.91,69.02,75858.0,64.9344,64.9344,64.6623,64.7655,75858.0
2023-12-04 10:00:00,69.01,69.03,68.59,68.6,50792.0,64.7561,64.7749,64.362,64.3714,50792.0
2023-12-04 10:05:00,68.6,68.64,68.53,68.59,64890.0,64.3714,64.4089,64.3057,64.362,64890.0
2023-12-04 10:10:00,68.59,68.77,68.58,68.71,61764.0,64.362,64.5309,64.3526,64.4746,61764.0
2023-12-04 10:15:00,68.71,68.85,68.66,68.81,54133.0,64.4746,64.606,64.4277,64.5685,54133.0
2023-12-04 10:20:00,68.8,68.87,68.77,68.79,37170.0,64.5591,64.6248,64.5309,64.5497,37170.0
2023-12-04 10:25:00,68.76,68.89,68.67,68.86,60001.0,64.5216,64.6435,64.4371,64.6154,60001.0
2023-12-04 10:30:00,68.89,68.98,68.85,68.92,89366.0,64.6435,64.728,64.606,64.6717,89366.0
2023-12-04 10:35:00,68.92,68.96,68.74,68.77,40554.0,64.6717,64.7092,64.5028,64.5309,40554.0
2023-12-04 10:40:00,68.78,68.78,68.68,68.71,49663.0,64.5403,64.5403,64.4465,64.4746,49663.0
2023-12-04 10:45:00,68.71,68.8,68.68,68.69,40719.0,64.4746,64.5591,64.4465,64.4559,40719.0
2023-12-04 10:50:00,68.69,68.7,68.62,68.67,122640.0,64.4559,64.4653,64.3902,64.4371,122640.0
2023-12-04 10:55:00,68.66,68.73,68.64,68.73,54498.0,64.4277,64.4934,64.4089,64.4934,54498.0
2023-12-04 11:00:00,68.75,68.94,68.71,68.9,67740.0,64.5122,64.6905,64.4746,64.6529,67740.0
2023-12-04 11:05:00,68.9,68.91,68.8,68.84,54571.0,64.6529,64.6623,64.5591,64.5966,54571.0
2023-12-04 11:10:00,68.83,68.85,68.77,68.85,30235.0,64.5872,64.606,64.5309,64.606,30235.0
2023-12-04 11:15:00,68.85,68.87,68.8,68.84,34805.0,64.606,64.6248,64.5591,64.5966,34805.0
2023-12-04 11:20:00,68.83,68.86,68.72,68.72,27362.0,64.5872,64.6154,64.484,64.484,27362.0
2023-12-04 11:25:00,68.71,68.73,68.61,68.62,32095.0,64.4746,64.4934,64.3808,64.3902,32095.0
2023-12-04 11:30:00,68.62,68.62,68.41,68.42,59053.0,64.3902,64.3902,64.1931,64.2025,59053.0
2023-12-04 11:35:00,68.41,68.44,68.34,68.36,41219.0,64.1931,64.2213,64.1274,64.1462,41219.0
2023-12-04 11:40:00,68.37,68.49,68.31,68.4,129037.0,64.1556,64.2682,64.0993,64.1837,129037.0
2023-12-04 11:45:00,68.39,68.4,68.28,68.29,23433.0,64.1744,64.1837,64.0711,64.0805,23433.0
2023-12-04 11:50:00,68.28,68.37,68.26,68.28,50481.0,64.0711,64.1556,64.0524,64.0711,50481.0
2023-12-04 11:55:00,68.29,68.3,68.23,68.26,23572.0,64.0805,64.0899,64.0242,64.0524,23572.0
2023-12-04 12:00:00,68.27,68.34,68.26,68.31,73806.0,64.0618,64.1274,64.0524,64.0993,73806.0
2023-12-04 12:05:00,68.31,68.39,68.31,68.35,34421.0,64.0993,64.1744,64.0993,64.1368,34421.0
2023-12-04 12:10:00,68.36,68.39,68.25,68.28,25205.0,64.1462,64.1744,64.043,64.0711,25205.0
2023-12-04 12:15:00,68.28,68.29,68.2,68.2,53627.0,64.0711,64.0805,63.9961,63.9961,53627.0
2023-12-04 12:20:00,68.2,68.2,68.1,68.12,52060.0,63.9961,63.9961,63.9022,63.921,52060.0
2023-12-04 12:25:00,68.11,68.13,67.97,68.02,88017.0,63.9116,63.9304,63.7802,63.8272,88017.0
2023-12-04 12:30:00,68.02,68.09,67.9,68.07,61030.0,63.8272,63.8929,63.7146,63.8741,61030.0
2023-12-04 12:35:00,68.07,68.1,67.98,67.99,31538.0,63.8741,63.9022,63.7896,63.799,31538.0
2023-12-04 12:40:00,67.98,68.02,67.92,68.01,36422.0,63.7896,63.8272,63.7333,63.8178,36422.0
2023-12-04 12:45:00,68.02,68.05,67.97,68.02,28275.0,63.8272,63.8553,63.7802,63.8272,28275.0
2023-12-04 12:50:00,68.02,68.03,67.89,67.89,78962.0,63.8272,63.8366,63.7052,63.7052,78962.0
2023-12-04 12:55:00,67.9,67.91,67.82,67.83,137942.0,63.7146,63.7239,63.6395,63.6489,137942.0
2023-12-04 13:00:00,67.84,68.17,67.77,68.15,264856.0,63.6583,63.9679,63.5926,63.9492,264856.0
2023-12-04 13:05:00,68.15,68.22,68.13,68.21,81599.0,63.9492,64.0148,63.9304,64.0055,81599.0
2023-12-04 13:10:00,68.21,68.35,68.21,68.34,70650.0,64.0055,64.1368,64.0055,64.1274,70650.0
2023-12-04 13:15:00,68.34,68.45,68.3,68.4,50338.0,64.1274,64.2307,64.0899,64.1837,50338.0
2023-12-04 13:20:00,68.4,68.47,68.34,68.35,44152.0,64.1837,64.2494,64.1274,64.1368,44152.0
2023-12-04 13:25:00,68.35,68.36,68.23,68.24,34158.0,64.1368,64.1462,64.0242,64.0336,34158.0
2023-12-04 13:30:00,68.23,68.24,68.2,68.23,21760.0,64.0242,64.0336,63.9961,64.0242,21760.0
2023-12-04 13:35:00,68.23,68.29,68.22,68.23,21551.0,64.0242,64.0805,64.0148,64.0242,21551.0
2023-12-04 13:40:00,68.24,68.24,68.18,68.19,29745.0,64.0336,64.0336,63.9773,63.9867,29745.0
2023-12-04 13:45:00,68.19,68.24,68.17,68.18,26783.0,63.9867,64.0336,63.9679,63.9773,26783.0
2023-12-04 13:50:00,68.18,68.19,68.14,68.16,28600.0,63.9773,63.9867,63.9398,63.9585,28600.0
2023-12-04 13:55:00,68.16,68.17,68.09,68.1,37457.0,63.9585,63.9679,63.8929,63.9022,37457.0
2023-12-04 14:00:00,68.1,68.17,68.1,68.11,37614.0,63.9022,63.9679,63.9022,63.9116,37614.0
2023-12-04 14:05:00,68.11,68.14,68.08,68.11,27403.0,63.9116,63.9398,63.8835,63.9116,27403.0
2023-12-04 14:10:00,68.1,68.22,68.08,68.2,47554.0,63.9022,64.0148,63.8835,63.9961,47554.0
2023-12-04 14:15:00,68.2,68.22,68.17,68.18,30420.0,63.9961,64.0148,63.9679,63.9773,30420.0
2023-12-04 14:20:00,68.19,68.19,68.08,68.09,27192.0,63.9867,63.9867,63.8835,63.8929,27192.0
2023-12-04 14:25:00,68.09,68.12,68.07,68.09,40696.0,63.8929,63.921,63.8741,63.8929,40696.0
2023-12-04 14:30:00,68.09,68.16,68.08,68.15,42258.0,63.8929,63.9585,63.8835,63.9492,42258.0
2023-12-04 14:35:00,68.16,68.23,68.15,68.17,40936.0,63.9585,64.0242,63.9492,63.9679,40936.0
2023-12-04 14:40:00,68.17,68.22,68.14,68.22,56094.0,63.9679,64.0148,63.9398,64.0148,56094.0
2023-12-04 14:45:00,68.22,68.24,68.15,68.19,35018.0,64.0148,64.0336,63.9492,63.9867,35018.0
2023-12-04 14:50:00,68.18,68.21,68.16,68.17,21882.0,63.9773,64.0055,63.9585,63.9679,21882.0
2023-12-04 14:55:00,68.16,68.16,68.12,68.13,31323.0,63.9585,63.9585,63.921,63.9304,31323.0
2023-12-04 15:00:00,68.13,68.2,68.12,68.13,33979.0,63.9304,63.9961,63.921,63.9304,33979.0
2023-12-04 15:05:00,68.12,68.17,68.09,68.15,39285.0,63.921,63.9679,63.8929,63.9492,39285.0
2023-12-04 15:10:00,68.15,68.28,68.15,68.26,41578.0,63.9492,64.0711,63.9492,64.0524,41578.0
2023-12-04 15:15:00,68.25,68.29,68.21,68.27,38803.0,64.043,64.0805,64.0055,64.0618,38803.0
2023-12-04 15:20:00,68.27,68.31,68.2,68.23,45640.0,64.0618,64.0993,63.9961,64.0242,45640.0
2023-12-04 15:25:00,68.23,68.26,68.17,68.19,54663.0,64.0242,64.0524,63.9679,63.9867,54663.0
2023-12-04 15:30:00,68.21,68.27,68.15,68.26,50143.0,64.0055,64.0618,63.9492,64.0524,50143.0
2023-12-04 15:35:00,68.27,68.29,68.21,68.28,44006.0,64.0618,64.0805,64.0055,64.0711,44006.0
2023-12-04 15:40:00,68.27,68.36,68.27,68.3,53815.0,64.0618,64.1462,64.0618,64.0899,53815.0
2023-12-04 15:45:00,68.3,68.45,68.27,68.44,138756.0,64.0899,64.2307,64.0618,64.2213,138756.0
2023-12-04 15:50:00,68.44,68.56,68.43,68.54,200654.0,64.2213,64.3339,64.2119,64.3151,200654.0
2023-12-04 15:55:00,68.54,68.58,68.45,68.48,408224.0,64.3151,64.3526,64.2307,64.2588,408224.0
2023-12-05 09:30:00,70.18,70.5,69.73,70.4,738260.0,65.854,66.1543,65.4318,66.0605,738260.0
2023-12-05 09:35:00,70.38,70.94,70.1,70.45,443338.0,66.0417,66.5672,65.779,66.1074,443338.0
2023-12-05 09:40:00,70.46,70.72,70.2,70.2,279329.0,66.1168,66.3607,65.8728,65.8728,279329.0
2023-12-05 09:45:00,70.19,70.47,70.07,70.36,191632.0,65.8634,66.1261,65.7508,66.0229,191632.0
2023-12-05 09:50:00,70.35,70.35,70.0,70.02,152903.0,66.0135,66.0135,65.6851,65.7039,152903.0
2023-12-05 09:55:00,70.02,70.08,69.97,70.0,282504.0,65.7039,65.7602,65.657,65.6851,282504.0
2023-12-05 10:00:00,70.01,70.28,69.99,70.16,170899.0,65.6945,65.9479,65.6757,65.8353,170899.0
2023-12-05 10:05:00,70.16,70.35,70.06,70.2,175444.0,65.8353,66.0135,65.7414,65.8728,175444.0
2023-12-05 10:10:00,70.19,70.42,70.19,70.31,157121.0,65.8634,66.0792,65.8634,65.976,157121.0
2023-12-05 10:15:00,70.31,70.52,70.27,70.45,188505.0,65.976,66.1731,65.9385,66.1074,188505.0
2023-12-05 10:20:00,70.45,70.71,70.42,70.68,160893.0,66.1074,66.3514,66.0792,66.3232,160893.0
2023-12-05 10:25:00,70.67,71.17,70.61,71.16,362896.0,66.3138,66.783,66.2575,66.7736,362896.0
2023-12-05 10:30:00,71.17,71.24,70.98,71.09,308763.0,66.783,66.8487,66.6047,66.7079,308763.0
2023-12-05 10:35:00,71.1,71.5,71.03,71.49,247799.0,66.7173,67.0927,66.6516,67.0833,247799.0
2023-12-05 10:40:00,71.49,71.76,71.35,71.73,290785.0,67.0833,67.3366,66.9519,67.3085,290785.0
2023-12-05 10:45:00,71.73,71.77,71.34,71.36,245185.0,67.3085,67.346,66.9425,66.9613,245185.0
2023-12-05 10:50:00,71.35,71.38,71.08,71.32,181083.0,66.9519,66.9801,66.6985,66.9238,181083.0
2023-12-05 10:55:00,71.32,71.41,71.19,71.2,135067.0,66.9238,67.0082,66.8018,66.8111,135067.0
2023-12-05 11:00:00,71.19,71.22,70.87,71.04,161808.0,66.8018,66.8299,66.5015,66.661,161808.0
2023-12-05 11:05:00,71.05,71.13,70.95,70.98,113173.0,66.6704,66.7455,66.5766,66.6047,113173.0
2023-12-05 11:10:00,70.99,71.04,70.7,70.86,127105.0,66.6141,66.661,66.342,66.4921,127105.0
2023-12-05 11:15:00,70.85,70.85,70.62,70.64,133451.0,66.4827,66.4827,66.2669,66.2857,133451.0
2023-12-05 11:20:00,70.63,70.89,70.59,70.79,136868.0,66.2763,66.5203,66.2387,66.4264,136868.0
2023-12-05 11:25:00,70.78,71.05,70.77,70.95,100359.0,66.417,66.6704,66.4077,66.5766,100359.0
2023-12-05 11:30:00,70.97,71.17,70.92,71.14,78730.0,66.5953,66.783,66.5484,66.7548,78730.0
2023-12-05 11:35:00,71.15,71.33,71.14,71.3,80690.0,66.7642,66.9331,66.7548,66.905,80690.0
2023-12-05 11:40:00,71.3,71.31,71.12,71.26,132550.0,66.905,66.9144,66.7361,66.8674,132550.0
2023-12-05 11:45:00,71.27,71.28,71.18,71.22,42806.0,66.8768,66.8862,66.7924,66.8299,42806.0
2023-12-05 11:50:00,71.23,71.41,71.18,71.27,84784.0,66.8393,67.0082,66.7924,66.8768,84784.0
2023-12-05 11:55:00,71.29,71.36,71.25,71.36,51151.0,66.8956,66.9613,66.8581,66.9613,51151.0
2023-12-05 12:00:00,71.35,71.41,71.27,71.34,54617.0,66.9519,67.0082,66.8768,66.9425,54617.0
2023-12-05 12:05:00,71.34,71.35,71.16,71.2,45397.0,66.9425,66.9519,66.7736,66.8111,45397.0
2023-12-05 12:10:00,71.2,71.26,71.16,71.21,55425.0,66.8111,66.8674,66.7736,66.8205,55425.0
2023-12-05 12:15:00,71.21,71.25,71.15,71.22,52304.0,66.8205,66.8581,66.7642,66.8299,52304.0
2023-12-05 12:20:00,71.22,71.3,71.07,71.1,58976.0,66.8299,66.905,66.6892,66.7173,58976.0
2023-12-05 12:25:00,71.11,71.23,71.1,71.21,59422.0,66.7267,66.8393,66.7173,66.8205,59422.0
2023-12-05 12:30:00,71.2,71.28,71.2,71.28,50485.0,66.8111,66.8862,66.8111,66.8862,50485.0
2023-12-05 12:35:00,71.27,71.32,71.25,71.3,45846.0,66.8768,66.9238,66.8581,66.905,45846.0
2023-12-05 12:40:00,71.31,71.47,71.31,71.47,58240.0,66.9144,67.0645,66.9144,67.0645,58240.0
2023-12-05 12:45:00,71.47,71.6,71.45,71.54,84746.0,67.0645,67.1865,67.0457,67.1302,84746.0
2023-12-05 12:50:00,71.55,71.55,71.44,71.51,96679.0,67.1396,67.1396,67.0364,67.102,96679.0
2023-12-05 12:55:00,71.51,71.68,71.45,71.67,66244.0,67.102,67.2616,67.0457,67.2522,66244.0
2023-12-05 13:00:00,71.67,71.7,71.57,71.64,68382.0,67.2522,67.2803,67.1583,67.224,68382.0
2023-12-05 13:05:00,71.62,71.62,71.44,71.44,53959.0,67.2053,67.2053,67.0364,67.0364,53959.0
2023-12-05 13:10:00,71.44,71.45,71.28,71.32,66842.0,67.0364,67.0457,66.8862,66.9238,66842.0
2023-12-05 13:15:00,71.31,71.47,71.26,71.47,196603.0,66.9144,67.0645,66.8674,67.0645,196603.0
2023-12-05 13:20:00,71.46,71.47,71.17,71.22,157957.0,67.0551,67.0645,66.783,66.8299,157957.0
2023-12-05 13:25:00,71.22,71.24,71.18,71.21,169060.0,66.8299,66.8487,66.7924,66.8205,169060.0
2023-12-05 13:30:00,71.21,71.46,71.19,71.42,153085.0,66.8205,67.0551,66.8018,67.0176,153085.0
2023-12-05 13:35:00,71.43,71.49,71.37,71.42,62314.0,67.027,67.0833,66.9707,67.0176,62314.0
2023-12-05 13:40:00,71.42,71.44,71.29,71.29,66013.0,67.0176,67.0364,66.8956,66.8956,66013.0
2023-12-05 13:45:00,71.3,71.33,71.18,71.19,62551.0,66.905,66.9331,66.7924,66.8018,62551.0
2023-12-05 13:50:00,71.19,71.25,71.15,71.25,49183.0,66.8018,66.8581,66.7642,66.8581,49183.0
2023-12-05 13:55:00,71.25,71.35,71.22,71.32,53478.0,66.8581,66.9519,66.8299,66.9238,53478.0
2023-12-05 14:00:00,71.32,71.34,71.21,71.21,37129.0,66.9238,66.9425,66.8205,66.8205,37129.0
2023-12-05 14:05:00,71.2,71.27,71.14,71.27,64955.0,66.8111,66.8768,66.7548,66.8768,64955.0
2023-12-05 14:10:00,71.27,71.28,71.19,71.2,83029.0,66.8768,66.8862,66.8018,66.8111,83029.0
2023-12-05 14:15:00,71.2,71.26,71.13,71.26,67672.0,66.8111,66.8674,66.7455,66.8674,67672.0
2023-12-05 14:20:00,71.27,71.27,71.16,71.17,55201.0,66.8768,66.8768,66.7736,66.783,55201.0
2023-12-05 14:25:00,71.17,71.18,71.11,71.12,80523.0,66.783,66.7924,66.7267,66.7361,80523.0
2023-12-05 14:30:00,71.13,71.17,71.02,71.05,155328.0,66.7455,66.783,66.6422,66.6704,155328.0
2023-12-05 14:35:00,71.05,71.16,71.02,71.06,98870.0,66.6704,66.7736,66.6422,66.6798,98870.0
2023-12-05 14:40:00,71.06,71.21,71.04,71.19,90388.0,66.6798,66.8205,66.661,66.8018,90388.0
2023-12-05 14:45:00,71.19,71.19,71.08,71.08,48669.0,66.8018,66.8018,66.6985,66.6985,48669.0
2023-12-05 14:50:00,71.08,71.13,71.03,71.03,61121.0,66.6985,66.7455,66.6516,66.6516,61121.0
2023-12-05 14:55:00,71.03,71.05,70.94,70.94,71669.0,66.6516,66.6704,66.5672,66.5672,71669.0
2023-12-05 15:00:00,70.94,70.94,70.82,70.83,82372.0,66.5672,66.5672,66.4546,66.464,82372.0
2023-12-05 15:05:00,70.83,70.95,70.82,70.92,127052.0,66.464,66.5766,66.4546,66.5484,127052.0
2023-12-05 15:10:00,70.92,71.04,70.91,71.01,80752.0,66.5484,66.661,66.539,66.6329,80752.0
2023-12-05 15:15:00,71.01,71.17,71.0,71.15,74428.0,66.6329,66.783,66.6235,66.7642,74428.0
2023-12-05 15:20:00,71.15,71.29,71.13,71.17,91404.0,66.7642,66.8956,66.7455,66.783,91404.0
2023-12-05 15:25:00,71.17,71.23,71.15,71.17,65448.0,66.783,66.8393,66.7642,66.783,65448.0
2023-12-05 15:30:00,71.17,71.25,71.15,71.23,119210.0,66.783,66.8581,66.7642,66.8393,119210.0
2023-12-05 15:35:00,71.23,71.4,71.23,71.31,147955.0,66.8393,66.9988,66.8393,66.9144,147955.0
2023-12-05 15:40:00,71.32,71.33,71.21,71.22,117414.0,66.9238,66.9331,66.8205,66.8299,117414.0
2023-12-05 15:45:00,71.22,71.29,71.15,71.23,133927.0,66.8299,66.8956,66.7642,66.8393,133927.0
2023-12-05 15:50:00,71.22,71.22,71.1,71.11,320150.0,66.8299,66.8299,66.7173,66.7267,320150.0
2023-12-05 15:55:00,71.12,71.13,70.95,71.03,736041.0,66.7361,66.7455,66.5766,66.6516,736041.0
2023-12-06 09:30:00,71.42,72.65,71.3,72.65,472133.0,67.0176,68.1718,66.905,68.1718,472133.0
2023-12-06 09:35:00,72.63,72.77,72.39,72.74,182695.0,68.153,68.2844,67.9278,68.2562,182695.0
2023-12-06 09:40:00,72.73,72.98,72.64,72.92,157049.0,68.2468,68.4814,68.1624,68.4251,157049.0
2023-12-06 09:45:00,72.9,73.19,72.88,73.13,269545.0,68.4064,68.6785,68.3876,68.6222,269545.0
2023-12-06 09:50:00,73.11,73.25,72.98,73.23,194125.0,68.6034,68.7348,68.4814,68.716,194125.0
2023-12-06 09:55:00,73.23,73.64,73.2,73.62,276552.0,68.716,69.1007,68.6879,69.082,276552.0
2023-12-06 10:00:00,73.62,74.17,73.58,74.16,461935.0,69.082,69.5981,69.0444,69.5887,461935.0
2023-12-06 10:05:00,74.15,74.35,73.54,74.03,458733.0,69.5793,69.767,69.0069,69.4667,458733.0
2023-12-06 10:10:00,74.02,74.1,73.66,73.7,407372.0,69.4573,69.5324,69.1195,69.157,407372.0
2023-12-06 10:15:00,73.74,73.77,73.19,73.45,229293.0,69.1946,69.2227,68.6785,68.9225,229293.0
2023-12-06 10:20:00,73.46,73.46,73.2,73.23,149802.0,68.9318,68.9318,68.6879,68.716,149802.0
2023-12-06 10:25:00,73.23,73.28,73.05,73.16,211701.0,68.716,68.7629,68.5471,68.6503,211701.0
2023-12-06 10:30:00,73.15,73.15,72.72,72.95,251122.0,68.6409,68.6409,68.2375,68.4533,251122.0
2023-12-06 10:35:00,72.94,73.12,72.87,73.05,121728.0,68.4439,68.6128,68.3782,68.5471,121728.0
2023-12-06 10:40:00,73.05,73.08,72.87,73.03,76523.0,68.5471,68.5753,68.3782,68.5283,76523.0
2023-12-06 10:45:00,73.03,73.12,72.99,73.05,132537.0,68.5283,68.6128,68.4908,68.5471,132537.0
2023-12-06 10:50:00,73.05,73.26,72.97,73.26,202773.0,68.5471,68.7442,68.472,68.7442,202773.0
2023-12-06 10:55:00,73.26,73.4,73.25,73.33,252198.0,68.7442,68.8755,68.7348,68.8099,252198.0
2023-12-06 11:00:00,73.33,73.39,72.98,73.02,356452.0,68.8099,68.8662,68.4814,68.519,356452.0
2023-12-06 11:05:00,73.01,73.08,72.84,72.9,133663.0,68.5096,68.5753,68.3501,68.4064,133663.0
2023-12-06 11:10:00,72.9,73.23,72.89,73.2,173583.0,68.4064,68.716,68.397,68.6879,173583.0
2023-12-06 11:15:00,73.21,73.55,73.18,73.54,115686.0,68.6972,69.0163,68.6691,69.0069,115686.0
2023-12-06 11:20:00,73.54,73.55,73.31,73.39,187098.0,69.0069,69.0163,68.7911,68.8662,187098.0
2023-12-06 11:25:00,73.39,73.41,73.2,73.2,80569.0,68.8662,68.8849,68.6879,68.6879,80569.0
2023-12-06 11:30:00,73.2,73.23,73.09,73.2,113996.0,68.6879,68.716,68.5846,68.6879,113996.0
2023-12-06 11:35:00,73.19,73.26,73.15,73.24,65313.0,68.6785,68.7442,68.6409,68.7254,65313.0
2023-12-06 11:40:00,73.25,73.39,73.23,73.34,70940.0,68.7348,68.8662,68.716,68.8192,70940.0
2023-12-06 11:45:00,73.34,73.38,73.17,73.22,362458.0,68.8192,68.8568,68.6597,68.7066,362458.0
2023-12-06 11:50:00,73.22,73.46,73.2,73.34,86496.0,68.7066,68.9318,68.6879,68.8192,86496.0
2023-12-06 11:55:00,73.33,73.38,73.25,73.28,71282.0,68.8099,68.8568,68.7348,68.7629,71282.0
2023-12-06 12:00:00,73.27,73.32,73.17,73.3,108064.0,68.7536,68.8005,68.6597,68.7817,108064.0
2023-12-06 12:05:00,73.28,73.51,73.28,73.45,86622.0,68.7629,68.9788,68.7629,68.9225,86622.0
2023-12-06 12:10:00,73.45,73.54,73.44,73.51,55308.0,68.9225,69.0069,68.9131,68.9788,55308.0
2023-12-06 12:15:00,73.51,73.51,73.09,73.09,141053.0,68.9788,68.9788,68.5846,68.5846,141053.0
2023-12-06 12:20:00,73.09,73.16,73.02,73.12,134811.0,68.5846,68.6503,68.519,68.6128,134811.0
2023-12-06 12:25:00,73.12,73.27,73.11,73.25,39889.0,68.6128,68.7536,68.6034,68.7348,39889.0
2023-12-06 12:30:00,73.26,73.26,73.01,73.1,45648.0,68.7442,68.7442,68.5096,68.594,45648.0
2023-12-06 12:35:00,73.12,73.13,72.97,73.1,74845.0,68.6128,68.6222,68.472,68.594,74845.0
2023-12-06 12:40:00,73.11,73.17,73.02,73.16,79561.0,68.6034,68.6597,68.519,68.6503,79561.0
2023-12-06 12:45:00,73.16,73.31,73.13,73.26,102069.0,68.6503,68.7911,68.6222,68.7442,102069.0
2023-12-06 12:50:00,73.25,73.3,73.22,73.28,38976.0,68.7348,68.7817,68.7066,68.7629,38976.0
2023-12-06 12:55:00,73.28,73.29,73.2,73.26,105216.0,68.7629,68.7723,68.6879,68.7442,105216.0
2023-12-06 13:00:00,73.26,73.48,73.26,73.47,112108.0,68.7442,68.9506,68.7442,68.9412,112108.0
2023-12-06 13:05:00,73.46,73.72,73.46,73.61,102651.0,68.9318,69.1758,68.9318,69.0726,102651.0
2023-12-06 13:10:00,73.61,73.61,73.42,73.47,236930.0,69.0726,69.0726,68.8943,68.9412,236930.0
2023-12-06 13:15:00,73.46,73.51,73.39,73.41,95078.0,68.9318,68.9788,68.8662,68.8849,95078.0
2023-12-06 13:20:00,73.41,73.46,73.29,73.41,67897.0,68.8849,68.9318,68.7723,68.8849,67897.0
2023-12-06 13:25:00,73.41,73.44,73.29,73.33,54069.0,68.8849,68.9131,68.7723,68.8099,54069.0
2023-12-06 13:30:00,73.33,73.4,73.26,73.28,49954.0,68.8099,68.8755,68.7442,68.7629,49954.0
2023-12-06 13:35:00,73.28,73.34,73.25,73.31,63854.0,68.7629,68.8192,68.7348,68.7911,63854.0
2023-12-06 13:40:00,73.31,73.33,73.24,73.31,56752.0,68.7911,68.8099,68.7254,68.7911,56752.0
2023-12-06 13:45:00,73.31,73.43,73.26,73.42,172763.0,68.7911,68.9037,68.7442,68.8943,172763.0
2023-12-06 13:50:00,73.42,73.47,73.35,73.4,97933.0,68.8943,68.9412,68.8286,68.8755,97933.0
2023-12-06 13:55:00,73.4,73.46,73.33,73.33,130471.0,68.8755,68.9318,68.8099,68.8099,130471.0
2023-12-06 14:00:00,73.34,73.39,73.33,73.39,60589.0,68.8192,68.8662,68.8099,68.8662,60589.0
2023-12-06 14:05:00,73.39,73.43,73.25,73.25,83915.0,68.8662,68.9037,68.7348,68.7348,83915.0
2023-12-06 14:10:00,73.26,73.33,73.17,73.23,73684.0,68.7442,68.8099,68.6597,68.716,73684.0
2023-12-06 14:15:00,73.23,73.24,73.0,73.02,43935.0,68.716,68.7254,68.5002,68.519,43935.0
2023-12-06 14:20:00,73.01,73.09,72.95,72.95,60036.0,68.5096,68.5846,68.4533,68.4533,60036.0
2023-12-06 14:25:00,72.95,73.27,72.93,73.26,189957.0,68.4533,68.7536,68.4345,68.7442,189957.0
2023-12-06 14:30:00,73.27,73.31,73.12,73.14,118918.0,68.7536,68.7911,68.6128,68.6316,118918.0
2023-12-06 14:35:00,73.14,73.29,73.02,73.27,57203.0,68.6316,68.7723,68.519,68.7536,57203.0
2023-12-06 14:40:00,73.26,73.35,73.22,73.35,49331.0,68.7442,68.8286,68.7066,68.8286,49331.0
2023-12-06 14:45:00,73.34,73.51,73.34,73.5,132207.0,68.8192,68.9788,68.8192,68.9694,132207.0
2023-12-06 14:50:00,73.49,73.58,73.4,73.48,100328.0,68.96,69.0444,68.8755,68.9506,100328.0
2023-12-06 14:55:00,73.47,73.47,73.25,73.27,52829.0,68.9412,68.9412,68.7348,68.7536,52829.0
2023-12-06 15:00:00,73.28,73.36,73.23,73.23,61379.0,68.7629,68.838,68.716,68.716,61379.0
2023-12-06 15:05:00,73.23,73.4,73.22,73.4,42733.0,68.716,68.8755,68.7066,68.8755,42733.0
2023-12-06 15:10:00,73.4,73.45,73.36,73.42,107845.0,68.8755,68.9225,68.838,68.8943,107845.0
2023-12-06 15:15:00,73.42,73.44,73.36,73.39,71265.0,68.8943,68.9131,68.838,68.8662,71265.0
2023-12-06 15:20:00,73.4,73.41,73.28,73.28,52453.0,68.8755,68.8849,68.7629,68.7629,52453.0
2023-12-06 15:25:00,73.28,73.35,73.27,73.27,59913.0,68.7629,68.8286,68.7536,68.7536,59913.0
2023-12-06 15:30:00,73.27,73.41,73.24,73.4,106537.0,68.7536,68.8849,68.7254,68.8755,106537.0
2023-12-06 15:35:00,73.4,73.5,73.37,73.42,139980.0,68.8755,68.9694,68.8474,68.8943,139980.0
2023-12-06 15:40:00,73.42,73.56,73.37,73.53,162942.0,68.8943,69.0257,68.8474,68.9975,162942.0
2023-12-06 15:45:00,73.52,73.52,73.36,73.45,193481.0,68.9881,68.9881,68.838,68.9225,193481.0
2023-12-06 15:50:00,73.45,73.47,73.39,73.46,369623.0,68.9225,68.9412,68.8662,68.9318,369623.0
2023-12-06 15:55:00,73.47,73.57,73.47,73.51,1063428.0,68.9412,69.0351,68.9412,68.9788,1063428.0
2023-12-07 09:30:00,73.97,74.22,73.53,73.53,202983.0,69.4104,69.645,68.9975,68.9975,202983.0
2023-12-07 09:35:00,73.53,73.66,73.48,73.66,124589.0,68.9975,69.1195,68.9506,69.1195,124589.0
2023-12-07 09:40:00,73.68,73.97,73.66,73.96,77105.0,69.1383,69.4104,69.1195,69.401,77105.0
2023-12-07 09:45:00,73.98,74.07,73.81,73.95,95152.0,69.4198,69.5042,69.2603,69.3916,95152.0
2023-12-07 09:50:00,73.95,74.12,73.94,74.12,77078.0,69.3916,69.5512,69.3823,69.5512,77078.0
2023-12-07 09:55:00,74.11,74.13,73.96,74.06,96122.0,69.5418,69.5605,69.401,69.4949,96122.0
2023-12-07 10:00:00,74.06,74.11,73.9,73.96,156495.0,69.4949,69.5418,69.3447,69.401,156495.0
2023-12-07 10:05:00,73.97,74.02,73.85,73.98,111496.0,69.4104,69.4573,69.2978,69.4198,111496.0
2023-12-07 10:10:00,73.98,74.02,73.93,73.98,52304.0,69.4198,69.4573,69.3729,69.4198,52304.0
2023-12-07 10:15:00,73.99,74.13,73.97,74.11,69121.0,69.4292,69.5605,69.4104,69.5418,69121.0
2023-12-07 10:20:00,74.09,74.15,74.07,74.08,48568.0,69.523,69.5793,69.5042,69.5136,48568.0
2023-12-07 10:25:00,74.07,74.07,73.93,73.95,69375.0,69.5042,69.5042,69.3729,69.3916,69375.0
2023-12-07 10:30:00,73.97,74.04,73.94,73.95,166147.0,69.4104,69.4761,69.3823,69.3916,166147.0
2023-12-07 10:35:00,73.95,74.03,73.91,74.03,94488.0,69.3916,69.4667,69.3541,69.4667,94488.0
2023-12-07 10:40:00,74.03,74.11,74.01,74.11,43614.0,69.4667,69.5418,69.4479,69.5418,43614.0
2023-12-07 10:45:00,74.11,74.27,74.1,74.25,80885.0,69.5418,69.6919,69.5324,69.6731,80885.0
2023-12-07 10:50:00,74.26,74.4,74.24,74.38,117615.0,69.6825,69.8139,69.6638,69.7951,117615.0
2023-12-07 10:55:00,74.38,74.5,74.3,74.43,253694.0,69.7951,69.9077,69.7201,69.842,253694.0
2023-12-07 11:00:00,74.44,74.51,74.33,74.36,101120.0,69.8514,69.9171,69.7482,69.7764,101120.0
2023-12-07 11:05:00,74.36,74.51,74.35,74.48,83691.0,69.7764,69.9171,69.767,69.889,83691.0
2023-12-07 11:10:00,74.49,74.54,74.4,74.53,91545.0,69.8983,69.9453,69.8139,69.9359,91545.0
2023-12-07 11:15:00,74.54,74.62,74.52,74.61,106368.0,69.9453,70.0203,69.9265,70.011,106368.0
2023-12-07 11:20:00,74.61,74.73,74.57,74.69,160541.0,70.011,70.1236,69.9734,70.086,160541.0
2023-12-07 11:25:00,74.69,74.7,74.56,74.56,94254.0,70.086,70.0954,69.964,69.964,94254.0
2023-12-07 11:30:00,74.56,74.56,74.45,74.52,93547.0,69.964,69.964,69.8608,69.9265,93547.0
2023-12-07 11:35:00,74.52,74.61,74.5,74.56,261306.0,69.9265,70.011,69.9077,69.964,261306.0
2023-12-07 11:40:00,74.56,74.78,74.55,74.77,76877.0,69.964,70.1705,69.9546,70.1611,76877.0
2023-12-07 11:45:00,74.76,74.84,74.76,74.79,88451.0,70.1517,70.2268,70.1517,70.1799,88451.0
2023-12-07 11:50:00,74.8,74.92,74.77,74.91,79622.0,70.1892,70.3018,70.1611,70.2925,79622.0
2023-12-07 11:55:00,74.9,74.91,74.66,74.66,80558.0,70.2831,70.2925,70.0579,70.0579,80558.0
2023-12-07 12:00:00,74.66,74.7,74.51,74.53,91770.0,70.0579,70.0954,69.9171,69.9359,91770.0
2023-12-07 12:05:00,74.53,74.58,74.5,74.54,47133.0,69.9359,69.9828,69.9077,69.9453,47133.0
2023-12-07 12:10:00,74.54,74.57,74.5,74.51,51914.0,69.9453,69.9734,69.9077,69.9171,51914.0
2023-12-07 12:15:00,74.51,74.61,74.49,74.61,47016.0,69.9171,70.011,69.8983,70.011,47016.0
2023-12-07 12:20:00,74.61,74.66,74.49,74.49,70612.0,70.011,70.0579,69.8983,69.8983,70612.0
2023-12-07 12:25:00,74.5,74.56,74.46,74.53,57419.0,69.9077,69.964,69.8702,69.9359,57419.0
2023-12-07 12:30:00,74.53,74.54,74.49,74.52,67858.0,69.9359,69.9453,69.8983,69.9265,67858.0
2023-12-07 12:35:00,74.51,74.53,74.36,74.46,135671.0,69.9171,69.9359,69.7764,69.8702,135671.0
2023-12-07 12:40:00,74.46,74.48,74.39,74.47,58252.0,69.8702,69.889,69.8045,69.8796,58252.0
2023-12-07 12:45:00,74.46,74.55,74.4,74.54,64769.0,69.8702,69.9546,69.8139,69.9453,64769.0
2023-12-07 12:50:00,74.55,74.72,74.53,74.72,94224.0,69.9546,70.1142,69.9359,70.1142,94224.0
2023-12-07 12:55:00,74.71,74.97,74.69,74.94,169457.0,70.1048,70.3488,70.086,70.3206,169457.0
2023-12-07 13:00:00,74.95,75.08,74.81,74.95,292859.0,70.33,70.452,70.1986,70.33,292859.0
2023-12-07 13:05:00,74.95,75.05,74.85,74.89,95150.0,70.33,70.4238,70.2362,70.2737,95150.0
2023-12-07 13:10:00,74.88,74.95,74.82,74.9,201987.0,70.2643,70.33,70.208,70.2831,201987.0
2023-12-07 13:15:00,74.91,74.91,74.62,74.72,61165.0,70.2925,70.2925,70.0203,70.1142,61165.0
2023-12-07 13:20:00,74.71,74.76,74.65,74.67,48214.0,70.1048,70.1517,70.0485,70.0673,48214.0
2023-12-07 13:25:00,74.67,74.68,74.52,74.57,87811.0,70.0673,70.0766,69.9265,69.9734,87811.0
2023-12-07 13:30:00,74.58,74.66,74.5,74.54,118850.0,69.9828,70.0579,69.9077,69.9453,118850.0
2023-12-07 13:35:00,74.53,74.65,74.5,74.64,109827.0,69.9359,70.0485,69.9077,70.0391,109827.0
2023-12-07 13:40:00,74.64,74.68,74.58,74.62,64962.0,70.0391,70.0766,69.9828,70.0203,64962.0
2023-12-07 13:45:00,74.62,74.68,74.59,74.66,60273.0,70.0203,70.0766,69.9922,70.0579,60273.0
2023-12-07 13:50:00,74.66,74.67,74.61,74.61,51604.0,70.0579,70.0673,70.011,70.011,51604.0
2023-12-07 13:55:00,74.62,74.62,74.58,74.59,51849.0,70.0203,70.0203,69.9828,69.9922,51849.0
2023-12-07 14:00:00,74.6,74.65,74.59,74.61,34162.0,70.0016,70.0485,69.9922,70.011,34162.0
2023-12-07 14:05:00,74.61,74.73,74.58,74.73,68356.0,70.011,70.1236,69.9828,70.1236,68356.0
2023-12-07 14:10:00,74.73,74.77,74.56,74.56,195200.0,70.1236,70.1611,69.964,69.964,195200.0
2023-12-07 14:15:00,74.56,74.6,74.51,74.56,52065.0,69.964,70.0016,69.9171,69.964,52065.0
2023-12-07 14:20:00,74.56,74.59,74.4,74.41,33366.0,69.964,69.9922,69.8139,69.8233,33366.0
2023-12-07 14:25:00,74.4,74.41,74.31,74.37,76624.0,69.8139,69.8233,69.7294,69.7857,76624.0
2023-12-07 14:30:00,74.37,74.37,74.27,74.3,46944.0,69.7857,69.7857,69.6919,69.7201,46944.0
2023-12-07 14:35:00,74.29,74.38,74.29,74.38,74919.0,69.7107,69.7951,69.7107,69.7951,74919.0
2023-12-07 14:40:00,74.38,74.39,74.36,74.37,48016.0,69.7951,69.8045,69.7764,69.7857,48016.0
2023-12-07 14:45:00,74.37,74.4,74.35,74.35,51231.0,69.7857,69.8139,69.767,69.767,51231.0
2023-12-07 14:50:00,74.35,74.39,74.24,74.24,54726.0,69.767,69.8045,69.6638,69.6638,54726.0
2023-12-07 14:55:00,74.23,74.27,74.15,74.16,57102.0,69.6544,69.6919,69.5793,69.5887,57102.0
2023-12-07 15:00:00,74.16,74.18,74.09,74.11,55895.0,69.5887,69.6075,69.523,69.5418,55895.0
2023-12-07 15:05:00,74.11,74.11,74.0,74.01,157620.0,69.5418,69.5418,69.4386,69.4479,157620.0
2023-12-07 15:10:00,74.01,74.12,73.91,74.02,162145.0,69.4479,69.5512,69.3541,69.4573,162145.0
2023-12-07 15:15:00,74.02,74.09,73.93,73.93,74767.0,69.4573,69.523,69.3729,69.3729,74767.0
2023-12-07 15:20:00,73.93,73.95,73.82,73.82,104798.0,69.3729,69.3916,69.2696,69.2696,104798.0
2023-12-07 15:25:00,73.83,73.94,73.82,73.92,86094.0,69.279,69.3823,69.2696,69.3635,86094.0
2023-12-07 15:30:00,73.92,73.99,73.87,73.92,129710.0,69.3635,69.4292,69.3166,69.3635,129710.0
2023-12-07 15:35:00,73.92,73.94,73.85,73.85,93237.0,69.3635,69.3823,69.2978,69.2978,93237.0
2023-12-07 15:40:00,73.86,73.93,73.85,73.92,75059.0,69.3072,69.3729,69.2978,69.3635,75059.0
2023-12-07 15:45:00,73.92,73.97,73.88,73.89,94907.0,69.3635,69.4104,69.3259,69.3353,94907.0
2023-12-07 15:50:00,73.89,73.96,73.87,73.95,184866.0,69.3353,69.401,69.3166,69.3916,184866.0
2023-12-07 15:55:00,73.94,74.04,73.93,74.0,447961.0,69.3823,69.4761,69.3729,69.4386,447961.0
2023-12-08 09:30:00,74.37,74.48,74.01,74.21,153290.0,69.7857,69.889,69.4479,69.6356,153290.0
2023-12-08 09:35:00,74.19,74.21,73.88,74.14,74514.0,69.6168,69.6356,69.3259,69.5699,74514.0
2023-12-08 09:40:00,74.16,74.65,74.11,74.57,119984.0,69.5887,70.0485,69.5418,69.9734,119984.0
2023-12-08 09:45:00,74.56,74.63,74.48,74.52,96040.0,69.964,70.0297,69.889,69.9265,96040.0
2023-12-08 09:50:00,74.52,74.9,74.5,74.83,143197.0,69.9265,70.2831,69.9077,70.2174,143197.0
2023-12-08 09:55:00,74.84,74.95,74.79,74.92,151447.0,70.2268,70.33,70.1799,70.3018,151447.0
2023-12-08 10:00:00,74.94,75.52,74.94,75.24,448103.0,70.3206,70.8649,70.3206,70.6021,448103.0
2023-12-08 10:05:00,75.23,75.29,74.72,74.74,159029.0,70.5927,70.649,70.1142,70.1329,159029.0
2023-12-08 10:10:00,74.75,74.85,74.62,74.85,78009.0,70.1423,70.2362,70.0203,70.2362,78009.0
2023-12-08 10:15:00,74.84,74.84,74.51,74.65,112402.0,70.2268,70.2268,69.9171,70.0485,112402.0
2023-12-08 10:20:00,74.66,74.66,74.5,74.52,96601.0,70.0579,70.0579,69.9077,69.9265,96601.0
2023-12-08 10:25:00,74.52,74.63,74.5,74.58,68388.0,69.9265,70.0297,69.9077,69.9828,68388.0
2023-12-08 10:30:00,74.59,74.63,74.53,74.56,34465.0,69.9922,70.0297,69.9359,69.964,34465.0
2023-12-08 10:35:00,74.56,74.58,74.5,74.57,63975.0,69.964,69.9828,69.9077,69.9734,63975.0
2023-12-08 10:40:00,74.56,74.6,74.52,74.55,53138.0,69.964,70.0016,69.9265,69.9546,53138.0
2023-12-08 10:45:00,74.55,74.58,74.5,74.55,69838.0,69.9546,69.9828,69.9077,69.9546,69838.0
2023-12-08 10:50:00,74.55,74.61,74.5,74.58,66714.0,69.9546,70.011,69.9077,69.9828,66714.0
2023-12-08 10:55:00,74.58,74.61,74.5,74.61,41638.0,69.9828,70.011,69.9077,70.011,41638.0
2023-12-08 11:00:00,74.61,74.65,74.55,74.56,40355.0,70.011,70.0485,69.9546,69.964,40355.0
2023-12-08 11:05:00,74.56,74.62,74.5,74.53,105406.0,69.964,70.0203,69.9077,69.9359,105406.0
2023-12-08 11:10:00,74.53,74.53,74.31,74.35,86207.0,69.9359,69.9359,69.7294,69.767,86207.0
2023-12-08 11:15:00,74.35,74.35,74.14,74.23,81880.0,69.767,69.767,69.5699,69.6544,81880.0
2023-12-08 11:20:00,74.23,74.29,74.15,74.18,35544.0,69.6544,69.7107,69.5793,69.6075,35544.0
2023-12-08 11:25:00,74.16,74.18,74.01,74.06,59876.0,69.5887,69.6075,69.4479,69.4949,59876.0
2023-12-08 11:30:00,74.06,74.13,74.03,74.05,48365.0,69.4949,69.5605,69.4667,69.4855,48365.0
2023-12-08 11:35:00,74.09,74.2,74.08,74.17,57180.0,69.523,69.6262,69.5136,69.5981,57180.0
2023-12-08 11:40:00,74.15,74.27,74.13,74.27,52920.0,69.5793,69.6919,69.5605,69.6919,52920.0
2023-12-08 11:45:00,74.26,74.35,74.24,74.33,53248.0,69.6825,69.767,69.6638,69.7482,53248.0
2023-12-08 11:50:00,74.32,74.32,74.25,74.3,56206.0,69.7388,69.7388,69.6731,69.7201,56206.0
2023-12-08 11:55:00,74.29,74.42,74.27,74.41,63836.0,69.7107,69.8327,69.6919,69.8233,63836.0
2023-12-08 12:00:00,74.42,74.44,74.34,74.38,79350.0,69.8327,69.8514,69.7576,69.7951,79350.0
2023-12-08 12:05:00,74.38,74.44,74.35,74.42,78428.0,69.7951,69.8514,69.767,69.8327,78428.0
2023-12-08 12:10:00,74.42,74.51,74.37,74.51,79274.0,69.8327,69.9171,69.7857,69.9171,79274.0
2023-12-08 12:15:00,74.52,74.59,74.48,74.52,70160.0,69.9265,69.9922,69.889,69.9265,70160.0
2023-12-08 12:20:00,74.52,74.57,74.44,74.51,49903.0,69.9265,69.9734,69.8514,69.9171,49903.0
2023-12-08 12:25:00,74.51,74.68,74.5,74.66,91051.0,69.9171,70.0766,69.9077,70.0579,91051.0
2023-12-08 12:30:00,74.66,74.67,74.53,74.59,77089.0,70.0579,70.0673,69.9359,69.9922,77089.0
2023-12-08 12:35:00,74.57,74.66,74.56,74.65,40102.0,69.9734,70.0579,69.964,70.0485,40102.0
2023-12-08 12:40:00,74.66,74.74,74.66,74.71,38314.0,70.0579,70.1329,70.0579,70.1048,38314.0
2023-12-08 12:45:00,74.71,74.72,74.63,74.66,23079.0,70.1048,70.1142,70.0297,70.0579,23079.0
2023-12-08 12:50:00,74.65,74.67,74.6,74.63,27751.0,70.0485,70.0673,70.0016,70.0297,27751.0
2023-12-08 12:55:00,74.63,74.65,74.55,74.56,36165.0,70.0297,70.0485,69.9546,69.964,36165.0
2023-12-08 13:00:00,74.57,74.67,74.55,74.67,43869.0,69.9734,70.0673,69.9546,70.0673,43869.0
2023-12-08 13:05:00,74.67,74.73,74.61,74.7,59445.0,70.0673,70.1236,70.011,70.0954,59445.0
2023-12-08 13:10:00,74.7,74.77,74.69,74.76,46127.0,70.0954,70.1611,70.086,70.1517,46127.0
2023-12-08 13:15:00,74.76,74.86,74.7,74.86,66041.0,70.1517,70.2455,70.0954,70.2455,66041.0
2023-12-08 13:20:00,74.86,74.88,74.74,74.76,67327.0,70.2455,70.2643,70.1329,70.1517,67327.0
2023-12-08 13:25:00,74.77,74.79,74.7,74.77,43200.0,70.1611,70.1799,70.0954,70.1611,43200.0
2023-12-08 13:30:00,74.76,74.84,74.72,74.84,44959.0,70.1517,70.2268,70.1142,70.2268,44959.0
2023-12-08 13:35:00,74.84,74.85,74.75,74.81,50674.0,70.2268,70.2362,70.1423,70.1986,50674.0
2023-12-08 13:40:00,74.81,74.86,74.79,74.83,43253.0,70.1986,70.2455,70.1799,70.2174,43253.0
2023-12-08 13:45:00,74.82,74.87,74.78,74.84,68484.0,70.208,70.2549,70.1705,70.2268,68484.0
2023-12-08 13:50:00,74.84,74.9,74.82,74.88,97888.0,70.2268,70.2831,70.208,70.2643,97888.0
2023-12-08 13:55:00,74.88,74.93,74.86,74.86,85172.0,70.2643,70.3112,70.2455,70.2455,85172.0
2023-12-08 14:00:00,74.87,75.02,74.86,75.0,177060.0,70.2549,70.3957,70.2455,70.3769,177060.0
2023-12-08 14:05:00,75.0,75.0,74.95,75.0,52520.0,70.3769,70.3769,70.33,70.3769,52520.0
2023-12-08 14:10:00,74.99,75.01,74.93,74.96,51862.0,70.3675,70.3863,70.3112,70.3394,51862.0
2023-12-08 14:15:00,74.95,75.0,74.87,74.98,122750.0,70.33,70.3769,70.2549,70.3581,122750.0
2023-12-08 14:20:00,74.98,74.99,74.93,74.95,50880.0,70.3581,70.3675,70.3112,70.33,50880.0
2023-12-08 14:25:00,74.94,75.02,74.92,75.0,55443.0,70.3206,70.3957,70.3018,70.3769,55443.0
2023-12-08 14:30:00,75.01,75.02,74.97,74.97,56500.0,70.3863,70.3957,70.3488,70.3488,56500.0
2023-12-08 14:35:00,74.98,75.0,74.87,74.95,135323.0,70.3581,70.3769,70.2549,70.33,135323.0
2023-12-08 14:40:00,74.94,75.05,74.93,75.03,78065.0,70.3206,70.4238,70.3112,70.4051,78065.0
2023-12-08 14:45:00,75.03,75.05,74.99,75.01,28813.0,70.4051,70.4238,70.3675,70.3863,28813.0
2023-12-08 14:50:00,75.01,75.07,75.0,75.06,36766.0,70.3863,70.4426,70.3769,70.4332,36766.0
2023-12-08 14:55:00,75.06,75.07,74.99,75.02,40169.0,70.4332,70.4426,70.3675,70.3957,40169.0
2023-12-08 15:00:00,75.02,75.04,74.98,75.03,56745.0,70.3957,70.4144,70.3581,70.4051,56745.0
2023-12-08 15:05:00,75.02,75.04,74.94,75.01,100979.0,70.3957,70.4144,70.3206,70.3863,100979.0
2023-12-08 15:10:00,75.01,75.05,74.99,75.02,44833.0,70.3863,70.4238,70.3675,70.3957,44833.0
2023-12-08 15:15:00,75.02,75.16,74.99,75.05,115503.0,70.3957,70.527,70.3675,70.4238,115503.0
2023-12-08 15:20:00,75.04,75.15,75.02,75.11,67346.0,70.4144,70.5177,70.3957,70.4801,67346.0
2023-12-08 15:25:00,75.11,75.16,75.08,75.15,54599.0,70.4801,70.527,70.452,70.5177,54599.0
2023-12-08 15:30:00,75.16,75.22,75.14,75.2,154656.0,70.527,70.5834,70.5083,70.5646,154656.0
2023-12-08 15:35:00,75.21,75.24,75.18,75.2,83260.0,70.574,70.6021,70.5458,70.5646,83260.0
2023-12-08 15:40:00,75.2,75.24,75.18,75.23,89862.0,70.5646,70.6021,70.5458,70.5927,89862.0
2023-12-08 15:45:00,75.23,75.3,75.14,75.15,218840.0,70.5927,70.6584,70.5083,70.5177,218840.0
2023-12-08 15:50:00,75.14,75.17,75.08,75.13,286923.0,70.5083,70.5364,70.452,70.4989,286923.0
2023-12-08 15:55:00,75.13,75.13,75.0,75.1,651182.0,70.4989,70.4989,70.3769,70.4707,651182.0
2023-12-11 09:30:00,75.3,75.53,75.0,75.27,244642.0,70.6584,70.8742,70.3769,70.6303,244642.0
2023-12-11 09:35:00,75.25,75.29,74.9,74.92,154013.0,70.6115,70.649,70.2831,70.3018,154013.0
2023-12-11 09:40:00,74.92,75.0,74.7,74.73,152298.0,70.3018,70.3769,70.0954,70.1236,152298.0
2023-12-11 09:45:00,74.75,74.88,74.45,74.45,127453.0,70.1423,70.2643,69.8608,69.8608,127453.0
2023-12-11 09:50:00,74.45,74.77,74.45,74.75,87990.0,69.8608,70.1611,69.8608,70.1423,87990.0
2023-12-11 09:55:00,74.75,74.87,74.54,74.77,117189.0,70.1423,70.2549,69.9453,70.1611,117189.0
2023-12-11 10:00:00,74.79,74.81,74.56,74.56,117419.0,70.1799,70.1986,69.964,69.964,117419.0
2023-12-11 10:05:00,74.56,74.58,74.19,74.19,72749.0,69.964,69.9828,69.6168,69.6168,72749.0
2023-12-11 10:10:00,74.18,74.23,74.07,74.11,71268.0,69.6075,69.6544,69.5042,69.5418,71268.0
2023-12-11 10:15:00,74.12,74.13,73.94,73.98,72815.0,69.5512,69.5605,69.3823,69.4198,72815.0
2023-12-11 10:20:00,73.99,74.07,73.95,74.03,57368.0,69.4292,69.5042,69.3916,69.4667,57368.0
2023-12-11 10:25:00,74.03,74.09,73.91,74.07,63983.0,69.4667,69.523,69.3541,69.5042,63983.0
2023-12-11 10:30:00,74.1,74.16,73.96,73.97,102841.0,69.5324,69.5887,69.401,69.4104,102841.0
2023-12-11 10:35:00,73.97,73.97,73.71,73.77,45831.0,69.4104,69.4104,69.1664,69.2227,45831.0
2023-12-11 10:40:00,73.78,73.91,73.71,73.88,64331.0,69.2321,69.3541,69.1664,69.3259,64331.0
2023-12-11 10:45:00,73.9,74.03,73.89,73.91,41954.0,69.3447,69.4667,69.3353,69.3541,41954.0
2023-12-11 10:50:00,73.92,73.99,73.79,73.84,61701.0,69.3635,69.4292,69.2415,69.2884,61701.0
2023-12-11 10:55:00,73.85,73.91,73.77,73.89,116858.0,69.2978,69.3541,69.2227,69.3353,116858.0
2023-12-11 11:00:00,73.9,73.97,73.79,73.82,50087.0,69.3447,69.4104,69.2415,69.2696,50087.0
2023-12-11 11:05:00,73.82,73.84,73.76,73.76,61920.0,69.2696,69.2884,69.2133,69.2133,61920.0
2023-12-11 11:10:00,73.78,73.82,73.76,73.79,59890.0,69.2321,69.2696,69.2133,69.2415,59890.0
2023-12-11 11:15:00,73.78,73.82,73.76,73.82,62359.0,69.2321,69.2696,69.2133,69.2696,62359.0
2023-12-11 11:20:00,73.82,73.89,73.79,73.84,33727.0,69.2696,69.3353,69.2415,69.2884,33727.0
2023-12-11 11:25:00,73.84,73.91,73.81,73.91,29241.0,69.2884,69.3541,69.2603,69.3541,29241.0
2023-12-11 11:30:00,73.91,73.93,73.84,73.91,56681.0,69.3541,69.3729,69.2884,69.3541,56681.0
2023-12-11 11:35:00,73.91,73.95,73.87,73.88,34161.0,69.3541,69.3916,69.3166,69.3259,34161.0
2023-12-11 11:40:00,73.88,73.89,73.77,73.8,84452.0,69.3259,69.3353,69.2227,69.2509,84452.0
2023-12-11 11:45:00,73.8,73.88,73.79,73.8,39806.0,69.2509,69.3259,69.2415,69.2509,39806.0
2023-12-11 11:50:00,73.79,73.87,73.79,73.87,27263.0,69.2415,69.3166,69.2415,69.3166,27263.0
2023-12-11 11:55:00,73.87,73.9,73.8,73.89,35132.0,69.3166,69.3447,69.2509,69.3353,35132.0
2023-12-11 12:00:00,73.9,73.94,73.8,73.83,32170.0,69.3447,69.3823,69.2509,69.279,32170.0
2023-12-11 12:05:00,73.83,73.91,73.79,73.9,26367.0,69.279,69.3541,69.2415,69.3447,26367.0
2023-12-11 12:10:00,73.9,73.91,73.82,73.83,30053.0,69.3447,69.3541,69.2696,69.279,30053.0
2023-12-11 12:15:00,73.83,73.84,73.81,73.83,41701.0,69.279,69.2884,69.2603,69.279,41701.0
2023-12-11 12:20:00,73.84,73.92,73.82,73.87,76994.0,69.2884,69.3635,69.2696,69.3166,76994.0
2023-12-11 12:25:00,73.88,73.89,73.79,73.81,31627.0,69.3259,69.3353,69.2415,69.2603,31627.0
2023-12-11 12:30:00,73.81,73.83,73.76,73.81,41213.0,69.2603,69.279,69.2133,69.2603,41213.0
2023-12-11 12:35:00,73.81,73.87,73.77,73.87,26343.0,69.2603,69.3166,69.2227,69.3166,26343.0
2023-12-11 12:40:00,73.87,73.92,73.85,73.9,39594.0,69.3166,69.3635,69.2978,69.3447,39594.0
2023-12-11 12:45:00,73.9,73.91,73.77,73.78,41475.0,69.3447,69.3541,69.2227,69.2321,41475.0
2023-12-11 12:50:00,73.79,73.82,73.76,73.77,38922.0,69.2415,69.2696,69.2133,69.2227,38922.0
2023-12-11 12:55:00,73.77,73.79,73.76,73.78,33413.0,69.2227,69.2415,69.2133,69.2321,33413.0
2023-12-11 13:00:00,73.78,73.81,73.76,73.78,61445.0,69.2321,69.2603,69.2133,69.2321,61445.0
2023-12-11 13:05:00,73.78,73.82,73.76,73.81,93019.0,69.2321,69.2696,69.2133,69.2603,93019.0
2023-12-11 13:10:00,73.81,73.9,73.77,73.9,35362.0,69.2603,69.3447,69.2227,69.3447,35362.0
2023-12-11 13:15:00,73.9,73.95,73.87,73.94,37491.0,69.3447,69.3916,69.3166,69.3823,37491.0
2023-12-11 13:20:00,73.95,74.02,73.94,74.0,37663.0,69.3916,69.4573,69.3823,69.4386,37663.0
2023-12-11 13:25:00,74.0,74.03,73.98,74.0,64208.0,69.4386,69.4667,69.4198,69.4386,64208.0
2023-12-11 13:30:00,74.0,74.09,73.98,74.08,36441.0,69.4386,69.523,69.4198,69.5136,36441.0
2023-12-11 13:35:00,74.08,74.17,74.06,74.17,32845.0,69.5136,69.5981,69.4949,69.5981,32845.0
2023-12-11 13:40:00,74.18,74.25,74.14,74.23,59338.0,69.6075,69.6731,69.5699,69.6544,59338.0
2023-12-11 13:45:00,74.22,74.31,74.21,74.27,115610.0,69.645,69.7294,69.6356,69.6919,115610.0
2023-12-11 13:50:00,74.27,74.31,74.22,74.24,96383.0,69.6919,69.7294,69.645,69.6638,96383.0
2023-12-11 13:55:00,74.24,74.31,74.19,74.3,168275.0,69.6638,69.7294,69.6168,69.7201,168275.0
2023-12-11 14:00:00,74.29,74.38,74.07,74.09,114853.0,69.7107,69.7951,69.5042,69.523,114853.0
2023-12-11 14:05:00,74.09,74.09,73.98,74.0,54764.0,69.523,69.523,69.4198,69.4386,54764.0
2023-12-11 14:10:00,74.0,74.06,73.98,74.06,36902.0,69.4386,69.4949,69.4198,69.4949,36902.0
2023-12-11 14:15:00,74.05,74.05,73.88,73.88,57670.0,69.4855,69.4855,69.3259,69.3259,57670.0
2023-12-11 14:20:00,73.88,73.93,73.79,73.92,105978.0,69.3259,69.3729,69.2415,69.3635,105978.0
2023-12-11 14:25:00,73.91,73.91,73.78,73.79,35926.0,69.3541,69.3541,69.2321,69.2415,35926.0
2023-12-11 14:30:00,73.78,73.87,73.78,73.8,47118.0,69.2321,69.3166,69.2321,69.2509,47118.0
2023-12-11 14:35:00,73.79,73.88,73.77,73.84,65332.0,69.2415,69.3259,69.2227,69.2884,65332.0
2023-12-11 14:40:00,73.84,73.92,73.83,73.9,76050.0,69.2884,69.3635,69.279,69.3447,76050.0
2023-12-11 14:45:00,73.91,73.96,73.9,73.96,40496.0,69.3541,69.401,69.3447,69.401,40496.0
2023-12-11 14:50:00,73.96,73.97,73.89,73.93,38799.0,69.401,69.4104,69.3353,69.3729,38799.0
2023-12-11 14:55:00,73.94,73.97,73.92,73.94,68599.0,69.3823,69.4104,69.3635,69.3823,68599.0
2023-12-11 15:00:00,73.94,74.03,73.93,74.01,47809.0,69.3823,69.4667,69.3729,69.4479,47809.0
2023-12-11 15:05:00,74.01,74.09,74.0,74.01,41543.0,69.4479,69.523,69.4386,69.4479,41543.0
2023-12-11 15:10:00,74.01,74.01,73.91,73.91,43044.0,69.4479,69.4479,69.3541,69.3541,43044.0
2023-12-11 15:15:00,73.92,73.94,73.86,73.9,39405.0,69.3635,69.3823,69.3072,69.3447,39405.0
2023-12-11 15:20:00,73.9,73.93,73.84,73.92,151505.0,69.3447,69.3729,69.2884,69.3635,151505.0
2023-12-11 15:25:00,73.91,73.91,73.79,73.81,92968.0,69.3541,69.3541,69.2415,69.2603,92968.0
2023-12-11 15:30:00,73.81,73.85,73.77,73.78,90533.0,69.2603,69.2978,69.2227,69.2321,90533.0
2023-12-11 15:35:00,73.78,73.83,73.78,73.81,62859.0,69.2321,69.279,69.2321,69.2603,62859.0
2023-12-11 15:40:00,73.81,73.81,73.76,73.79,97374.0,69.2603,69.2603,69.2133,69.2415,97374.0
2023-12-11 15:45:00,73.8,73.85,73.77,73.81,104850.0,69.2509,69.2978,69.2227,69.2603,104850.0
2023-12-11 15:50:00,73.81,73.83,73.76,73.8,379567.0,69.2603,69.279,69.2133,69.2509,379567.0
2023-12-11 15:55:00,73.79,73.83,73.73,73.73,411000.0,69.2415,69.279,69.1852,69.1852,411000.0
2023-12-12 09:30:00,73.86,73.92,73.5,73.71,178548.0,69.3072,69.3635,68.9694,69.1664,178548.0
2023-12-12 09:35:00,73.7,73.76,73.54,73.57,77037.0,69.157,69.2133,69.0069,69.0351,77037.0
2023-12-12 09:40:00,73.57,73.61,73.49,73.55,67935.0,69.0351,69.0726,68.96,69.0163,67935.0
2023-12-12 09:45:00,73.55,73.61,73.38,73.39,91422.0,69.0163,69.0726,68.8568,68.8662,91422.0
2023-12-12 09:50:00,73.4,73.79,73.38,73.7,127657.0,68.8755,69.2415,68.8568,69.157,127657.0
2023-12-12 09:55:00,73.67,73.71,73.51,73.54,56043.0,69.1289,69.1664,68.9788,69.0069,56043.0
2023-12-12 10:00:00,73.55,73.96,73.54,73.91,72405.0,69.0163,69.401,69.0069,69.3541,72405.0
2023-12-12 10:05:00,73.91,74.01,73.9,73.95,66561.0,69.3541,69.4479,69.3447,69.3916,66561.0
2023-12-12 10:10:00,73.95,73.96,73.79,73.84,30702.0,69.3916,69.401,69.2415,69.2884,30702.0
2023-12-12 10:15:00,73.85,73.93,73.84,73.91,42924.0,69.2978,69.3729,69.2884,69.3541,42924.0
2023-12-12 10:20:00,73.91,74.11,73.9,74.06,85246.0,69.3541,69.5418,69.3447,69.4949,85246.0
2023-12-12 10:25:00,74.06,74.08,74.0,74.03,36211.0,69.4949,69.5136,69.4386,69.4667,36211.0
2023-12-12 10:30:00,74.01,74.08,73.99,74.01,27800.0,69.4479,69.5136,69.4292,69.4479,27800.0
2023-12-12 10:35:00,74.0,74.02,73.94,73.95,28647.0,69.4386,69.4573,69.3823,69.3916,28647.0
2023-12-12 10:40:00,73.95,73.98,73.91,73.95,33769.0,69.3916,69.4198,69.3541,69.3916,33769.0
2023-12-12 10:45:00,73.95,74.06,73.94,74.04,26158.0,69.3916,69.4949,69.3823,69.4761,26158.0
2023-12-12 10:50:00,74.04,74.08,73.97,74.06,28515.0,69.4761,69.5136,69.4104,69.4949,28515.0
2023-12-12 10:55:00,74.05,74.15,74.03,74.15,47948.0,69.4855,69.5793,69.4667,69.5793,47948.0
2023-12-12 11:00:00,74.14,74.25,74.12,74.24,35727.0,69.5699,69.6731,69.5512,69.6638,35727.0
2023-12-12 11:05:00,74.23,74.24,74.14,74.18,31525.0,69.6544,69.6638,69.5699,69.6075,31525.0
2023-12-12 11:10:00,74.17,74.24,74.17,74.21,30661.0,69.5981,69.6638,69.5981,69.6356,30661.0
2023-12-12 11:15:00,74.2,74.21,74.09,74.15,35983.0,69.6262,69.6356,69.523,69.5793,35983.0
2023-12-12 11:20:00,74.15,74.15,74.07,74.15,31996.0,69.5793,69.5793,69.5042,69.5793,31996.0
2023-12-12 11:25:00,74.15,74.16,74.09,74.11,42401.0,69.5793,69.5887,69.523,69.5418,42401.0
2023-12-12 11:30:00,74.1,74.11,74.02,74.08,27907.0,69.5324,69.5418,69.4573,69.5136,27907.0
2023-12-12 11:35:00,74.08,74.09,74.0,74.04,75226.0,69.5136,69.523,69.4386,69.4761,75226.0
2023-12-12 11:40:00,74.03,74.05,74.0,74.03,24424.0,69.4667,69.4855,69.4386,69.4667,24424.0
2023-12-12 11:45:00,74.02,74.05,74.01,74.05,24634.0,69.4573,69.4855,69.4479,69.4855,24634.0
2023-12-12 11:50:00,74.05,74.07,74.0,74.01,25002.0,69.4855,69.5042,69.4386,69.4479,25002.0
2023-12-12 11:55:00,74.01,74.05,73.93,74.02,54929.0,69.4479,69.4855,69.3729,69.4573,54929.0
2023-12-12 12:00:00,74.02,74.18,74.02,74.17,37153.0,69.4573,69.6075,69.4573,69.5981,37153.0
2023-12-12 12:05:00,74.17,74.28,74.17,74.18,46717.0,69.5981,69.7013,69.5981,69.6075,46717.0
2023-12-12 12:10:00,74.16,74.2,74.12,74.18,18997.0,69.5887,69.6262,69.5512,69.6075,18997.0
2023-12-12 12:15:00,74.18,74.2,74.11,74.14,22031.0,69.6075,69.6262,69.5418,69.5699,22031.0
2023-12-12 12:20:00,74.15,74.16,74.06,74.06,24983.0,69.5793,69.5887,69.4949,69.4949,24983.0
2023-12-12 12:25:00,74.06,74.14,74.06,74.07,41767.0,69.4949,69.5699,69.4949,69.5042,41767.0
2023-12-12 12:30:00,74.06,74.15,74.06,74.12,20347.0,69.4949,69.5793,69.4949,69.5512,20347.0
2023-12-12 12:35:00,74.12,74.13,74.06,74.08,21298.0,69.5512,69.5605,69.4949,69.5136,21298.0
2023-12-12 12:40:00,74.09,74.1,74.02,74.05,21213.0,69.523,69.5324,69.4573,69.4855,21213.0
2023-12-12 12:45:00,74.06,74.06,73.95,73.96,42208.0,69.4949,69.4949,69.3916,69.401,42208.0
2023-12-12 12:50:00,73.97,73.98,73.89,73.92,27234.0,69.4104,69.4198,69.3353,69.3635,27234.0
2023-12-12 12:55:00,73.91,73.93,73.85,73.86,34830.0,69.3541,69.3729,69.2978,69.3072,34830.0
2023-12-12 13:00:00,73.85,73.88,73.83,73.86,40702.0,69.2978,69.3259,69.279,69.3072,40702.0
2023-12-12 13:05:00,73.86,73.88,73.75,73.76,25531.0,69.3072,69.3259,69.204,69.2133,25531.0
2023-12-12 13:10:00,73.76,73.77,73.67,73.71,48057.0,69.2133,69.2227,69.1289,69.1664,48057.0
2023-12-12 13:15:00,73.71,73.72,73.66,73.71,28612.0,69.1664,69.1758,69.1195,69.1664,28612.0
2023-12-12 13:20:00,73.7,73.71,73.63,73.69,28351.0,69.157,69.1664,69.0914,69.1477,28351.0
2023-12-12 13:25:00,73.68,73.76,73.66,73.74,65041.0,69.1383,69.2133,69.1195,69.1946,65041.0
2023-12-12 13:30:00,73.74,73.82,73.72,73.78,65182.0,69.1946,69.2696,69.1758,69.2321,65182.0
2023-12-12 13:35:00,73.78,73.82,73.76,73.8,40490.0,69.2321,69.2696,69.2133,69.2509,40490.0
2023-12-12 13:40:00,73.8,73.87,73.76,73.87,54585.0,69.2509,69.3166,69.2133,69.3166,54585.0
2023-12-12 13:45:00,73.87,73.88,73.77,73.78,46239.0,69.3166,69.3259,69.2227,69.2321,46239.0
2023-12-12 13:50:00,73.78,73.81,73.65,73.7,38292.0,69.2321,69.2603,69.1101,69.157,38292.0
2023-12-12 13:55:00,73.7,73.76,73.66,73.75,38138.0,69.157,69.2133,69.1195,69.204,38138.0
2023-12-12 14:00:00,73.75,73.76,73.59,73.59,59121.0,69.204,69.2133,69.0538,69.0538,59121.0
2023-12-12 14:05:00,73.59,73.64,73.57,73.61,26540.0,69.0538,69.1007,69.0351,69.0726,26540.0
2023-12-12 14:10:00,73.61,73.71,73.61,73.69,56808.0,69.0726,69.1664,69.0726,69.1477,56808.0
2023-12-12 14:15:00,73.69,73.77,73.68,73.69,51331.0,69.1477,69.2227,69.1383,69.1477,51331.0
2023-12-12 14:20:00,73.69,73.71,73.64,73.65,66786.0,69.1477,69.1664,69.1007,69.1101,66786.0
2023-12-12 14:25:00,73.66,73.66,73.56,73.58,59958.0,69.1195,69.1195,69.0257,69.0444,59958.0
2023-12-12 14:30:00,73.58,73.65,73.57,73.62,41867.0,69.0444,69.1101,69.0351,69.082,41867.0
2023-12-12 14:35:00,73.61,73.62,73.54,73.54,27308.0,69.0726,69.082,69.0069,69.0069,27308.0
2023-12-12 14:40:00,73.55,73.57,73.54,73.55,20528.0,69.0163,69.0351,69.0069,69.0163,20528.0
2023-12-12 14:45:00,73.56,73.63,73.55,73.62,26916.0,69.0257,69.0914,69.0163,69.082,26916.0
2023-12-12 14:50:00,73.61,73.62,73.57,73.58,30511.0,69.0726,69.082,69.0351,69.0444,30511.0
2023-12-12 14:55:00,73.59,73.64,73.58,73.63,18441.0,69.0538,69.1007,69.0444,69.0914,18441.0
2023-12-12 15:00:00,73.62,73.69,73.59,73.69,30295.0,69.082,69.1477,69.0538,69.1477,30295.0
2023-12-12 15:05:00,73.69,73.77,73.68,73.76,49515.0,69.1477,69.2227,69.1383,69.2133,49515.0
2023-12-12 15:10:00,73.76,73.78,73.73,73.76,35543.0,69.2133,69.2321,69.1852,69.2133,35543.0
2023-12-12 15:15:00,73.76,73.8,73.71,73.72,58066.0,69.2133,69.2509,69.1664,69.1758,58066.0
2023-12-12 15:20:00,73.72,73.78,73.71,73.73,37278.0,69.1758,69.2321,69.1664,69.1852,37278.0
2023-12-12 15:25:00,73.74,73.74,73.61,73.66,35938.0,69.1946,69.1946,69.0726,69.1195,35938.0
2023-12-12 15:30:00,73.66,73.66,73.54,73.59,111431.0,69.1195,69.1195,69.0069,69.0538,111431.0
2023-12-12 15:35:00,73.6,73.62,73.54,73.56,104621.0,69.0632,69.082,69.0069,69.0257,104621.0
2023-12-12 15:40:00,73.56,73.56,73.52,73.56,182489.0,69.0257,69.0257,68.9881,69.0257,182489.0
2023-12-12 15:45:00,73.56,73.56,73.54,73.55,93599.0,69.0257,69.0257,69.0069,69.0163,93599.0
2023-12-12 15:50:00,73.55,73.59,73.54,73.56,307932.0,69.0163,69.0538,69.0069,69.0257,307932.0
2023-12-12 15:55:00,73.57,73.6,73.54,73.59,463385.0,69.0351,69.0632,69.0069,69.0538,463385.0
2023-12-13 09:30:00,73.65,73.81,73.5,73.55,152328.0,69.1101,69.2603,68.9694,69.0163,152328.0
2023-12-13 09:35:00,73.55,73.65,73.5,73.57,95551.0,69.0163,69.1101,68.9694,69.0351,95551.0
2023-12-13 09:40:00,73.58,73.65,73.52,73.61,161731.0,69.0444,69.1101,68.9881,69.0726,161731.0
2023-12-13 09:45:00,73.61,73.77,73.56,73.72,71705.0,69.0726,69.2227,69.0257,69.1758,71705.0
2023-12-13 09:50:00,73.73,73.8,73.67,73.78,53076.0,69.1852,69.2509,69.1289,69.2321,53076.0
2023-12-13 09:55:00,73.77,73.99,73.77,73.98,86023.0,69.2227,69.4292,69.2227,69.4198,86023.0
2023-12-13 10:00:00,73.97,74.15,73.93,74.12,115194.0,69.4104,69.5793,69.3729,69.5512,115194.0
2023-12-13 10:05:00,74.13,74.32,74.11,74.27,66398.0,69.5605,69.7388,69.5418,69.6919,66398.0
2023-12-13 10:10:00,74.27,74.37,74.2,74.2,92910.0,69.6919,69.7857,69.6262,69.6262,92910.0
2023-12-13 10:15:00,74.21,74.22,74.05,74.09,55098.0,69.6356,69.645,69.4855,69.523,55098.0
2023-12-13 10:20:00,74.09,74.14,74.04,74.08,64360.0,69.523,69.5699,69.4761,69.5136,64360.0
2023-12-13 10:25:00,74.08,74.1,73.98,74.01,44197.0,69.5136,69.5324,69.4198,69.4479,44197.0
2023-12-13 10:30:00,74.01,74.02,73.77,73.8,66847.0,69.4479,69.4573,69.2227,69.2509,66847.0
2023-12-13 10:35:00,73.81,73.86,73.77,73.77,45383.0,69.2603,69.3072,69.2227,69.2227,45383.0
2023-12-13 10:40:00,73.78,73.81,73.7,73.72,116953.0,69.2321,69.2603,69.157,69.1758,116953.0
2023-12-13 10:45:00,73.72,73.94,73.7,73.91,171323.0,69.1758,69.3823,69.157,69.3541,171323.0
2023-12-13 10:50:00,73.91,73.96,73.87,73.94,32180.0,69.3541,69.401,69.3166,69.3823,32180.0
2023-12-13 10:55:00,73.94,73.95,73.71,73.77,94071.0,69.3823,69.3916,69.1664,69.2227,94071.0
2023-12-13 11:00:00,73.78,73.87,73.76,73.85,47900.0,69.2321,69.3166,69.2133,69.2978,47900.0
2023-12-13 11:05:00,73.85,73.92,73.81,73.88,39697.0,69.2978,69.3635,69.2603,69.3259,39697.0
2023-12-13 11:10:00,73.88,73.89,73.82,73.86,35993.0,69.3259,69.3353,69.2696,69.3072,35993.0
2023-12-13 11:15:00,73.86,73.95,73.84,73.9,29156.0,69.3072,69.3916,69.2884,69.3447,29156.0
2023-12-13 11:20:00,73.91,74.01,73.89,73.97,42677.0,69.3541,69.4479,69.3353,69.4104,42677.0
2023-12-13 11:25:00,73.96,74.01,73.92,73.94,25892.0,69.401,69.4479,69.3635,69.3823,25892.0
2023-12-13 11:30:00,73.94,73.94,73.89,73.9,41402.0,69.3823,69.3823,69.3353,69.3447,41402.0
2023-12-13 11:35:00,73.9,74.03,73.89,73.95,61001.0,69.3447,69.4667,69.3353,69.3916,61001.0
2023-12-13 11:40:00,73.95,74.04,73.94,73.97,44926.0,69.3916,69.4761,69.3823,69.4104,44926.0
2023-12-13 11:45:00,73.98,73.98,73.91,73.95,30888.0,69.4198,69.4198,69.3541,69.3916,30888.0
2023-12-13 11:50:00,73.95,74.01,73.93,74.0,35108.0,69.3916,69.4479,69.3729,69.4386,35108.0
2023-12-13 11:55:00,74.0,74.0,73.92,73.96,37071.0,69.4386,69.4386,69.3635,69.401,37071.0
2023-12-13 12:00:00,73.95,74.0,73.9,73.95,37751.0,69.3916,69.4386,69.3447,69.3916,37751.0
2023-12-13 12:05:00,73.97,73.98,73.94,73.98,19835.0,69.4104,69.4198,69.3823,69.4198,19835.0
2023-12-13 12:10:00,73.98,74.0,73.94,73.95,24023.0,69.4198,69.4386,69.3823,69.3916,24023.0
2023-12-13 12:15:00,73.96,73.99,73.95,73.98,21631.0,69.401,69.4292,69.3916,69.4198,21631.0
2023-12-13 12:20:00,73.98,74.01,73.93,73.95,27195.0,69.4198,69.4479,69.3729,69.3916,27195.0
2023-12-13 12:25:00,73.95,73.97,73.92,73.94,27129.0,69.3916,69.4104,69.3635,69.3823,27129.0
2023-12-13 12:30:00,73.94,74.03,73.92,74.03,97856.0,69.3823,69.4667,69.3635,69.4667,97856.0
2023-12-13 12:35:00,74.03,74.08,74.01,74.06,22333.0,69.4667,69.5136,69.4479,69.4949,22333.0
2023-12-13 12:40:00,74.05,74.06,74.0,74.05,16050.0,69.4855,69.4949,69.4386,69.4855,16050.0
2023-12-13 12:45:00,74.05,74.05,74.0,74.03,21623.0,69.4855,69.4855,69.4386,69.4667,21623.0
2023-12-13 12:50:00,74.03,74.1,74.02,74.07,24044.0,69.4667,69.5324,69.4573,69.5042,24044.0
2023-12-13 12:55:00,74.07,74.11,74.06,74.07,19071.0,69.5042,69.5418,69.4949,69.5042,19071.0
2023-12-13 13:00:00,74.06,74.08,74.05,74.07,12602.0,69.4949,69.5136,69.4855,69.5042,12602.0
2023-12-13 13:05:00,74.07,74.13,74.07,74.12,37970.0,69.5042,69.5605,69.5042,69.5512,37970.0
2023-12-13 13:10:00,74.11,74.13,74.08,74.09,34802.0,69.5418,69.5605,69.5136,69.523,34802.0
2023-12-13 13:15:00,74.1,74.11,74.03,74.1,42237.0,69.5324,69.5418,69.4667,69.5324,42237.0
2023-12-13 13:20:00,74.09,74.12,74.06,74.12,57938.0,69.523,69.5512,69.4949,69.5512,57938.0
2023-12-13 13:25:00,74.1,74.35,74.1,74.35,121737.0,69.5324,69.767,69.5324,69.767,121737.0
2023-12-13 13:30:00,74.34,74.39,74.28,74.36,44453.0,69.7576,69.8045,69.7013,69.7764,44453.0
2023-12-13 13:35:00,74.36,74.38,74.32,74.36,30791.0,69.7764,69.7951,69.7388,69.7764,30791.0
2023-12-13 13:40:00,74.36,74.41,74.28,74.28,38196.0,69.7764,69.8233,69.7013,69.7013,38196.0
2023-12-13 13:45:00,74.28,74.36,74.25,74.28,62254.0,69.7013,69.7764,69.6731,69.7013,62254.0
2023-12-13 13:50:00,74.28,74.31,74.2,74.3,32255.0,69.7013,69.7294,69.6262,69.7201,32255.0
2023-12-13 13:55:00,74.29,74.3,74.22,74.29,58465.0,69.7107,69.7201,69.645,69.7107,58465.0
2023-12-13 14:00:00,74.29,74.62,74.29,74.6,210840.0,69.7107,70.0203,69.7107,70.0016,210840.0
2023-12-13 14:05:00,74.6,74.65,74.56,74.61,40039.0,70.0016,70.0485,69.964,70.011,40039.0
2023-12-13 14:10:00,74.61,74.7,74.57,74.63,70362.0,70.011,70.0954,69.9734,70.0297,70362.0
2023-12-13 14:15:00,74.62,74.63,74.5,74.54,49197.0,70.0203,70.0297,69.9077,69.9453,49197.0
2023-12-13 14:20:00,74.53,74.57,74.45,74.45,46710.0,69.9359,69.9734,69.8608,69.8608,46710.0
2023-12-13 14:25:00,74.46,74.51,74.43,74.48,39002.0,69.8702,69.9171,69.842,69.889,39002.0
2023-12-13 14:30:00,74.49,74.58,74.47,74.58,57948.0,69.8983,69.9828,69.8796,69.9828,57948.0
2023-12-13 14:35:00,74.58,74.62,74.48,74.59,66230.0,69.9828,70.0203,69.889,69.9922,66230.0
2023-12-13 14:40:00,74.6,74.66,74.55,74.6,57549.0,70.0016,70.0579,69.9546,70.0016,57549.0
2023-12-13 14:45:00,74.61,74.66,74.57,74.63,56489.0,70.011,70.0579,69.9734,70.0297,56489.0
2023-12-13 14:50:00,74.62,74.67,74.58,74.62,42817.0,70.0203,70.0673,69.9828,70.0203,42817.0
2023-12-13 14:55:00,74.61,74.72,74.6,74.68,67061.0,70.011,70.1142,70.0016,70.0766,67061.0
2023-12-13 15:00:00,74.68,74.84,74.62,74.83,82486.0,70.0766,70.2268,70.0203,70.2174,82486.0
2023-12-13 15:05:00,74.84,74.94,74.8,74.91,64455.0,70.2268,70.3206,70.1892,70.2925,64455.0
2023-12-13 15:10:00,74.91,74.95,74.81,74.92,81295.0,70.2925,70.33,70.1986,70.3018,81295.0
2023-12-13 15:15:00,74.92,74.93,74.75,74.78,109849.0,70.3018,70.3112,70.1423,70.1705,109849.0
2023-12-13 15:20:00,74.79,74.84,74.73,74.83,57253.0,70.1799,70.2268,70.1236,70.2174,57253.0
2023-12-13 15:25:00,74.82,74.89,74.76,74.88,60759.0,70.208,70.2737,70.1517,70.2643,60759.0
2023-12-13 15:30:00,74.88,74.95,74.87,74.95,74299.0,70.2643,70.33,70.2549,70.33,74299.0
2023-12-13 15:35:00,74.95,75.02,74.94,75.02,178353.0,70.33,70.3957,70.3206,70.3957,178353.0
2023-12-13 15:40:00,75.03,75.18,75.02,75.17,141429.0,70.4051,70.5458,70.3957,70.5364,141429.0
2023-12-13 15:45:00,75.17,75.24,75.13,75.24,168122.0,70.5364,70.6021,70.4989,70.6021,168122.0
2023-12-13 15:50:00,75.24,75.33,75.18,75.3,277023.0,70.6021,70.6866,70.5458,70.6584,277023.0
2023-12-13 15:55:00,75.3,75.38,75.27,75.3,559576.0,70.6584,70.7335,70.6303,70.6584,559576.0
2023-12-14 09:30:00,75.39,75.78,75.15,75.6,325287.0,70.7429,71.1088,70.5177,70.9399,325287.0
2023-12-14 09:35:00,75.56,75.76,75.23,75.39,252955.0,70.9024,71.0901,70.5927,70.7429,252955.0
2023-12-14 09:40:00,75.4,75.56,75.23,75.27,193087.0,70.7523,70.9024,70.5927,70.6303,193087.0
2023-12-14 09:45:00,75.27,75.54,75.25,75.27,101330.0,70.6303,70.8836,70.6115,70.6303,101330.0
2023-12-14 09:50:00,75.28,75.43,75.2,75.33,106721.0,70.6397,70.7804,70.5646,70.6866,106721.0
2023-12-14 09:55:00,75.33,75.43,75.22,75.28,146538.0,70.6866,70.7804,70.5834,70.6397,146538.0
2023-12-14 10:00:00,75.28,75.44,75.16,75.19,71967.0,70.6397,70.7898,70.527,70.5552,71967.0
2023-12-14 10:05:00,75.2,75.23,74.91,74.92,194061.0,70.5646,70.5927,70.2925,70.3018,194061.0
2023-12-14 10:10:00,74.92,74.94,74.57,74.81,142466.0,70.3018,70.3206,69.9734,70.1986,142466.0
2023-12-14 10:15:00,74.8,74.94,74.78,74.78,77970.0,70.1892,70.3206,70.1705,70.1705,77970.0
2023-12-14 10:20:00,74.78,74.79,74.66,74.66,59681.0,70.1705,70.1799,70.0579,70.0579,59681.0
2023-12-14 10:25:00,74.67,74.79,74.67,74.78,58312.0,70.0673,70.1799,70.0673,70.1705,58312.0
2023-12-14 10:30:00,74.76,74.76,74.62,74.65,55610.0,70.1517,70.1517,70.0203,70.0485,55610.0
2023-12-14 10:35:00,74.64,74.64,74.35,74.41,90438.0,70.0391,70.0391,69.767,69.8233,90438.0
2023-12-14 10:40:00,74.42,74.44,74.3,74.4,54512.0,69.8327,69.8514,69.7201,69.8139,54512.0
2023-12-14 10:45:00,74.39,74.5,74.31,74.49,78814.0,69.8045,69.9077,69.7294,69.8983,78814.0
2023-12-14 10:50:00,74.51,74.69,74.49,74.65,64203.0,69.9171,70.086,69.8983,70.0485,64203.0
2023-12-14 10:55:00,74.65,74.74,74.61,74.73,46764.0,70.0485,70.1329,70.011,70.1236,46764.0
2023-12-14 11:00:00,74.74,74.96,74.73,74.95,71137.0,70.1329,70.3394,70.1236,70.33,71137.0
2023-12-14 11:05:00,74.96,74.97,74.74,74.75,71281.0,70.3394,70.3488,70.1329,70.1423,71281.0
2023-12-14 11:10:00,74.75,74.81,74.65,74.69,266051.0,70.1423,70.1986,70.0485,70.086,266051.0
2023-12-14 11:15:00,74.7,74.73,74.64,74.7,48417.0,70.0954,70.1236,70.0391,70.0954,48417.0
2023-12-14 11:20:00,74.69,74.76,74.6,74.76,69651.0,70.086,70.1517,70.0016,70.1517,69651.0
2023-12-14 11:25:00,74.76,74.91,74.74,74.9,60731.0,70.1517,70.2925,70.1329,70.2831,60731.0
2023-12-14 11:30:00,74.9,75.05,74.87,74.94,57664.0,70.2831,70.4238,70.2549,70.3206,57664.0
2023-12-14 11:35:00,74.94,74.99,74.84,74.95,33985.0,70.3206,70.3675,70.2268,70.33,33985.0
2023-12-14 11:40:00,74.95,75.0,74.92,74.93,43987.0,70.33,70.3769,70.3018,70.3112,43987.0
2023-12-14 11:45:00,74.92,74.92,74.75,74.8,31586.0,70.3018,70.3018,70.1423,70.1892,31586.0
2023-12-14 11:50:00,74.8,74.88,74.78,74.84,55915.0,70.1892,70.2643,70.1705,70.2268,55915.0
2023-12-14 11:55:00,74.83,74.86,74.77,74.83,42538.0,70.2174,70.2455,70.1611,70.2174,42538.0
2023-12-14 12:00:00,74.83,74.84,74.67,74.78,56056.0,70.2174,70.2268,70.0673,70.1705,56056.0
2023-12-14 12:05:00,74.79,74.91,74.75,74.89,33860.0,70.1799,70.2925,70.1423,70.2737,33860.0
2023-12-14 12:10:00,74.9,75.05,74.89,75.03,32683.0,70.2831,70.4238,70.2737,70.4051,32683.0
2023-12-14 12:15:00,75.02,75.09,75.01,75.09,32175.0,70.3957,70.4614,70.3863,70.4614,32175.0
2023-12-14 12:20:00,75.08,75.11,75.02,75.05,37971.0,70.452,70.4801,70.3957,70.4238,37971.0
2023-12-14 12:25:00,75.06,75.12,75.05,75.11,43469.0,70.4332,70.4895,70.4238,70.4801,43469.0
2023-12-14 12:30:00,75.1,75.12,74.93,74.97,73662.0,70.4707,70.4895,70.3112,70.3488,73662.0
2023-12-14 12:35:00,74.97,74.98,74.84,74.88,52240.0,70.3488,70.3581,70.2268,70.2643,52240.0
2023-12-14 12:40:00,74.9,74.97,74.88,74.9,22864.0,70.2831,70.3488,70.2643,70.2831,22864.0
2023-12-14 12:45:00,74.91,74.97,74.88,74.93,30022.0,70.2925,70.3488,70.2643,70.3112,30022.0
2023-12-14 12:50:00,74.93,74.99,74.91,74.98,47286.0,70.3112,70.3675,70.2925,70.3581,47286.0
2023-12-14 12:55:00,74.98,74.99,74.92,74.95,28063.0,70.3581,70.3675,70.3018,70.33,28063.0
2023-12-14 13:00:00,74.94,74.98,74.91,74.92,38999.0,70.3206,70.3581,70.2925,70.3018,38999.0
2023-12-14 13:05:00,74.92,75.0,74.88,74.99,36818.0,70.3018,70.3769,70.2643,70.3675,36818.0
2023-12-14 13:10:00,74.98,74.99,74.95,74.97,35199.0,70.3581,70.3675,70.33,70.3488,35199.0
2023-12-14 13:15:00,74.97,75.04,74.93,75.04,41021.0,70.3488,70.4144,70.3112,70.4144,41021.0
2023-12-14 13:20:00,75.03,75.04,74.86,74.87,33056.0,70.4051,70.4144,70.2455,70.2549,33056.0
2023-12-14 13:25:00,74.86,74.87,74.74,74.77,44449.0,70.2455,70.2549,70.1329,70.1611,44449.0
2023-12-14 13:30:00,74.76,74.79,74.7,74.76,35811.0,70.1517,70.1799,70.0954,70.1517,35811.0
2023-12-14 13:35:00,74.75,74.82,74.73,74.79,45346.0,70.1423,70.208,70.1236,70.1799,45346.0
2023-12-14 13:40:00,74.82,74.85,74.75,74.78,29281.0,70.208,70.2362,70.1423,70.1705,29281.0
2023-12-14 13:45:00,74.78,74.94,74.78,74.91,35023.0,70.1705,70.3206,70.1705,70.2925,35023.0
2023-12-14 13:50:00,74.92,74.93,74.74,74.78,56278.0,70.3018,70.3112,70.1329,70.1705,56278.0
2023-12-14 13:55:00,74.78,74.85,74.76,74.84,45903.0,70.1705,70.2362,70.1517,70.2268,45903.0
2023-12-14 14:00:00,74.84,74.86,74.69,74.73,31319.0,70.2268,70.2455,70.086,70.1236,31319.0
2023-12-14 14:05:00,74.74,74.76,74.65,74.66,36141.0,70.1329,70.1517,70.0485,70.0579,36141.0
2023-12-14 14:10:00,74.66,74.66,74.59,74.62,45043.0,70.0579,70.0579,69.9922,70.0203,45043.0
2023-12-14 14:15:00,74.62,74.64,74.55,74.56,47530.0,70.0203,70.0391,69.9546,69.964,47530.0
2023-12-14 14:20:00,74.56,74.68,74.53,74.68,47276.0,69.964,70.0766,69.9359,70.0766,47276.0
2023-12-14 14:25:00,74.69,74.72,74.62,74.67,31064.0,70.086,70.1142,70.0203,70.0673,31064.0
2023-12-14 14:30:00,74.67,74.73,74.66,74.7,39726.0,70.0673,70.1236,70.0579,70.0954,39726.0
2023-12-14 14:35:00,74.7,74.71,74.62,74.64,43465.0,70.0954,70.1048,70.0203,70.0391,43465.0
2023-12-14 14:40:00,74.64,74.65,74.55,74.63,22535.0,70.0391,70.0485,69.9546,70.0297,22535.0
2023-12-14 14:45:00,74.63,74.68,74.56,74.58,29334.0,70.0297,70.0766,69.964,69.9828,29334.0
2023-12-14 14:50:00,74.58,74.58,74.43,74.44,33267.0,69.9828,69.9828,69.842,69.8514,33267.0
2023-12-14 14:55:00,74.44,74.52,74.43,74.51,44202.0,69.8514,69.9265,69.842,69.9171,44202.0
2023-12-14 15:00:00,74.51,74.51,74.37,74.42,62669.0,69.9171,69.9171,69.7857,69.8327,62669.0
2023-12-14 15:05:00,74.42,74.54,74.39,74.54,55959.0,69.8327,69.9453,69.8045,69.9453,55959.0
2023-12-14 15:10:00,74.53,74.6,74.52,74.56,52952.0,69.9359,70.0016,69.9265,69.964,52952.0
2023-12-14 15:15:00,74.55,74.64,74.49,74.58,35846.0,69.9546,70.0391,69.8983,69.9828,35846.0
2023-12-14 15:20:00,74.57,74.63,74.54,74.55,41203.0,69.9734,70.0297,69.9453,69.9546,41203.0
2023-12-14 15:25:00,74.56,74.61,74.49,74.59,45711.0,69.964,70.011,69.8983,69.9922,45711.0
2023-12-14 15:30:00,74.59,74.75,74.58,74.68,65454.0,69.9922,70.1423,69.9828,70.0766,65454.0
2023-12-14 15:35:00,74.69,74.73,74.65,74.67,49471.0,70.086,70.1236,70.0485,70.0673,49471.0
2023-12-14 15:40:00,74.67,74.68,74.59,74.6,49588.0,70.0673,70.0766,69.9922,70.0016,49588.0
2023-12-14 15:45:00,74.61,74.7,74.51,74.52,116448.0,70.011,70.0954,69.9171,69.9265,116448.0
2023-12-14 15:50:00,74.52,74.6,74.5,74.52,231655.0,69.9265,70.0016,69.9077,69.9265,231655.0
2023-12-14 15:55:00,74.52,74.6,74.43,74.49,548760.0,69.9265,70.0016,69.842,69.8983,548760.0
2023-12-15 09:30:00,73.66,74.22,73.56,73.67,975562.0,69.1195,69.645,69.0257,69.1289,975562.0
2023-12-15 09:35:00,73.65,73.68,73.22,73.41,169089.0,69.1101,69.1383,68.7066,68.8849,169089.0
2023-12-15 09:40:00,73.41,73.58,73.04,73.21,121463.0,68.8849,69.0444,68.5377,68.6972,121463.0
2023-12-15 09:45:00,73.22,73.5,73.21,73.47,95775.0,68.7066,68.9694,68.6972,68.9412,95775.0
2023-12-15 09:50:00,73.5,73.67,73.34,73.56,76147.0,68.9694,69.1289,68.8192,69.0257,76147.0
2023-12-15 09:55:00,73.57,73.63,73.46,73.56,40281.0,69.0351,69.0914,68.9318,69.0257,40281.0
2023-12-15 10:00:00,73.55,73.65,73.38,73.6,108997.0,69.0163,69.1101,68.8568,69.0632,108997.0
2023-12-15 10:05:00,73.61,73.72,73.57,73.64,120773.0,69.0726,69.1758,69.0351,69.1007,120773.0
2023-12-15 10:10:00,73.63,73.8,73.62,73.7,96444.0,69.0914,69.2509,69.082,69.157,96444.0
2023-12-15 10:15:00,73.71,73.76,73.5,73.51,132201.0,69.1664,69.2133,68.9694,68.9788,132201.0
2023-12-15 10:20:00,73.52,73.58,73.42,73.48,147846.0,68.9881,69.0444,68.8943,68.9506,147846.0
2023-12-15 10:25:00,73.47,73.6,73.46,73.56,115745.0,68.9412,69.0632,68.9318,69.0257,115745.0
2023-12-15 10:30:00,73.56,73.69,73.56,73.65,159739.0,69.0257,69.1477,69.0257,69.1101,159739.0
2023-12-15 10:35:00,73.64,73.83,73.64,73.81,62841.0,69.1007,69.279,69.1007,69.2603,62841.0
2023-12-15 10:40:00,73.82,73.91,73.69,73.81,43959.0,69.2696,69.3541,69.1477,69.2603,43959.0
2023-12-15 10:45:00,73.81,73.98,73.74,73.98,62162.0,69.2603,69.4198,69.1946,69.4198,62162.0
2023-12-15 10:50:00,73.96,74.07,73.84,74.07,81414.0,69.401,69.5042,69.2884,69.5042,81414.0
2023-12-15 10:55:00,74.07,74.26,74.06,74.26,90760.0,69.5042,69.6825,69.4949,69.6825,90760.0
2023-12-15 11:00:00,74.27,74.43,74.25,74.25,132966.0,69.6919,69.842,69.6731,69.6731,132966.0
2023-12-15 11:05:00,74.25,74.35,74.21,74.29,81531.0,69.6731,69.767,69.6356,69.7107,81531.0
2023-12-15 11:10:00,74.29,74.49,74.24,74.47,54718.0,69.7107,69.8983,69.6638,69.8796,54718.0
2023-12-15 11:15:00,74.47,74.61,74.45,74.58,98103.0,69.8796,70.011,69.8608,69.9828,98103.0
2023-12-15 11:20:00,74.59,74.59,74.29,74.3,144750.0,69.9922,69.9922,69.7107,69.7201,144750.0
2023-12-15 11:25:00,74.3,74.33,74.23,74.27,46469.0,69.7201,69.7482,69.6544,69.6919,46469.0
2023-12-15 11:30:00,74.27,74.45,74.2,74.45,56588.0,69.6919,69.8608,69.6262,69.8608,56588.0
2023-12-15 11:35:00,74.45,74.57,74.42,74.42,52485.0,69.8608,69.9734,69.8327,69.8327,52485.0
2023-12-15 11:40:00,74.42,74.52,74.41,74.47,47407.0,69.8327,69.9265,69.8233,69.8796,47407.0
2023-12-15 11:45:00,74.48,74.56,74.45,74.52,52347.0,69.889,69.964,69.8608,69.9265,52347.0
2023-12-15 11:50:00,74.53,74.55,74.4,74.4,48535.0,69.9359,69.9546,69.8139,69.8139,48535.0
2023-12-15 11:55:00,74.4,74.43,74.27,74.29,82842.0,69.8139,69.842,69.6919,69.7107,82842.0
2023-12-15 12:00:00,74.29,74.41,74.27,74.37,74539.0,69.7107,69.8233,69.6919,69.7857,74539.0
2023-12-15 12:05:00,74.37,74.53,74.37,74.51,38674.0,69.7857,69.9359,69.7857,69.9171,38674.0
2023-12-15 12:10:00,74.51,74.62,74.51,74.53,47516.0,69.9171,70.0203,69.9171,69.9359,47516.0
2023-12-15 12:15:00,74.51,74.61,74.51,74.52,46066.0,69.9171,70.011,69.9171,69.9265,46066.0
2023-12-15 12:20:00,74.51,74.56,74.44,74.48,40162.0,69.9171,69.964,69.8514,69.889,40162.0
2023-12-15 12:25:00,74.48,74.53,74.47,74.53,31988.0,69.889,69.9359,69.8796,69.9359,31988.0
2023-12-15 12:30:00,74.53,74.53,74.39,74.4,43543.0,69.9359,69.9359,69.8045,69.8139,43543.0
2023-12-15 12:35:00,74.4,74.48,74.36,74.45,33276.0,69.8139,69.889,69.7764,69.8608,33276.0
2023-12-15 12:40:00,74.45,74.5,74.44,74.46,28971.0,69.8608,69.9077,69.8514,69.8702,28971.0
2023-12-15 12:45:00,74.47,74.5,74.43,74.49,35326.0,69.8796,69.9077,69.842,69.8983,35326.0
2023-12-15 12:50:00,74.49,74.51,74.45,74.47,19250.0,69.8983,69.9171,69.8608,69.8796,19250.0
2023-12-15 12:55:00,74.47,74.53,74.46,74.52,28216.0,69.8796,69.9359,69.8702,69.9265,28216.0
2023-12-15 13:00:00,74.52,74.55,74.5,74.55,37803.0,69.9265,69.9546,69.9077,69.9546,37803.0
2023-12-15 13:05:00,74.53,74.53,74.46,74.51,32923.0,69.9359,69.9359,69.8702,69.9171,32923.0
2023-12-15 13:10:00,74.53,74.53,74.48,74.51,29239.0,69.9359,69.9359,69.889,69.9171,29239.0
2023-12-15 13:15:00,74.51,74.51,74.46,74.48,31846.0,69.9171,69.9171,69.8702,69.889,31846.0
2023-12-15 13:20:00,74.48,74.49,74.4,74.42,31638.0,69.889,69.8983,69.8139,69.8327,31638.0
2023-12-15 13:25:00,74.42,74.43,74.38,74.41,31763.0,69.8327,69.842,69.7951,69.8233,31763.0
2023-12-15 13:30:00,74.4,74.43,74.36,74.43,29620.0,69.8139,69.842,69.7764,69.842,29620.0
2023-12-15 13:35:00,74.42,74.43,74.37,74.4,31976.0,69.8327,69.842,69.7857,69.8139,31976.0
2023-12-15 13:40:00,74.4,74.42,74.34,74.41,41512.0,69.8139,69.8327,69.7576,69.8233,41512.0
2023-12-15 13:45:00,74.41,74.47,74.37,74.43,43890.0,69.8233,69.8796,69.7857,69.842,43890.0
2023-12-15 13:50:00,74.42,74.45,74.35,74.45,40502.0,69.8327,69.8608,69.767,69.8608,40502.0
2023-12-15 13:55:00,74.45,74.54,74.42,74.54,30186.0,69.8608,69.9453,69.8327,69.9453,30186.0
2023-12-15 14:00:00,74.53,74.53,74.37,74.4,58258.0,69.9359,69.9359,69.7857,69.8139,58258.0
2023-12-15 14:05:00,74.39,74.39,74.31,74.35,51810.0,69.8045,69.8045,69.7294,69.767,51810.0
2023-12-15 14:10:00,74.35,74.45,74.31,74.4,30715.0,69.767,69.8608,69.7294,69.8139,30715.0
2023-12-15 14:15:00,74.41,74.5,74.41,74.47,31844.0,69.8233,69.9077,69.8233,69.8796,31844.0
2023-12-15 14:20:00,74.48,74.52,74.46,74.49,37484.0,69.889,69.9265,69.8702,69.8983,37484.0
2023-12-15 14:25:00,74.49,74.5,74.47,74.48,32537.0,69.8983,69.9077,69.8796,69.889,32537.0
2023-12-15 14:30:00,74.48,74.5,74.34,74.36,54465.0,69.889,69.9077,69.7576,69.7764,54465.0
2023-12-15 14:35:00,74.35,74.48,74.35,74.48,34717.0,69.767,69.889,69.767,69.889,34717.0
2023-12-15 14:40:00,74.48,74.49,74.42,74.45,36389.0,69.889,69.8983,69.8327,69.8608,36389.0
2023-12-15 14:45:00,74.45,74.53,74.44,74.48,53933.0,69.8608,69.9359,69.8514,69.889,53933.0
2023-12-15 14:50:00,74.48,74.55,74.48,74.52,45738.0,69.889,69.9546,69.889,69.9265,45738.0
2023-12-15 14:55:00,74.53,74.53,74.46,74.53,69736.0,69.9359,69.9359,69.8702,69.9359,69736.0
2023-12-15 15:00:00,74.53,74.57,74.5,74.53,43842.0,69.9359,69.9734,69.9077,69.9359,43842.0
2023-12-15 15:05:00,74.53,74.54,74.39,74.39,182841.0,69.9359,69.9453,69.8045,69.8045,182841.0
2023-12-15 15:10:00,74.4,74.4,74.28,74.32,80787.0,69.8139,69.8139,69.7013,69.7388,80787.0
2023-12-15 15:15:00,74.32,74.39,74.31,74.39,49963.0,69.7388,69.8045,69.7294,69.8045,49963.0
2023-12-15 15:20:00,74.39,74.41,74.37,74.39,67408.0,69.8045,69.8233,69.7857,69.8045,67408.0
2023-12-15 15:25:00,74.39,74.42,74.34,74.36,73701.0,69.8045,69.8327,69.7576,69.7764,73701.0
2023-12-15 15:30:00,74.36,74.36,74.26,74.28,76079.0,69.7764,69.7764,69.6825,69.7013,76079.0
2023-12-15 15:35:00,74.28,74.29,74.14,74.17,78660.0,69.7013,69.7107,69.5699,69.5981,78660.0
2023-12-15 15:40:00,74.16,74.18,74.08,74.09,99772.0,69.5887,69.6075,69.5136,69.523,99772.0
2023-12-15 15:45:00,74.09,74.15,74.03,74.15,177301.0,69.523,69.5793,69.4667,69.5793,177301.0
2023-12-15 15:50:00,74.19,74.54,74.16,74.53,299488.0,69.6168,69.9453,69.5887,69.9359,299488.0
2023-12-15 15:55:00,74.53,74.6,74.45,74.45,508140.0,69.9359,70.0016,69.8608,69.8608,508140.0
2023-12-18 09:30:00,75.0,75.0,74.45,74.54,308413.0,70.3769,70.3769,69.8608,69.9453,308413.0
2023-12-18 09:35:00,74.55,74.82,74.41,74.81,177551.0,69.9546,70.208,69.8233,70.1986,177551.0
2023-12-18 09:40:00,74.84,74.96,74.64,74.9,142378.0,70.2268,70.3394,70.0391,70.2831,142378.0
2023-12-18 09:45:00,74.9,75.08,74.78,75.03,147324.0,70.2831,70.452,70.1705,70.4051,147324.0
2023-12-18 09:50:00,75.03,75.06,74.68,74.76,48221.0,70.4051,70.4332,70.0766,70.1517,48221.0
2023-12-18 09:55:00,74.76,74.77,74.43,74.58,50816.0,70.1517,70.1611,69.842,69.9828,50816.0
2023-12-18 10:00:00,74.58,74.63,74.54,74.62,65333.0,69.9828,70.0297,69.9453,70.0203,65333.0
2023-12-18 10:05:00,74.62,74.8,74.55,74.68,103596.0,70.0203,70.1892,69.9546,70.0766,103596.0
2023-12-18 10:10:00,74.68,74.76,74.6,74.63,70744.0,70.0766,70.1517,70.0016,70.0297,70744.0
2023-12-18 10:15:00,74.65,74.65,74.57,74.61,65151.0,70.0485,70.0485,69.9734,70.011,65151.0
2023-12-18 10:20:00,74.6,74.74,74.59,74.74,41052.0,70.0016,70.1329,69.9922,70.1329,41052.0
2023-12-18 10:25:00,74.74,74.89,74.73,74.81,39367.0,70.1329,70.2737,70.1236,70.1986,39367.0
2023-12-18 10:30:00,74.81,74.92,74.8,74.92,39899.0,70.1986,70.3018,70.1892,70.3018,39899.0
2023-12-18 10:35:00,74.92,75.04,74.89,75.02,69750.0,70.3018,70.4144,70.2737,70.3957,69750.0
2023-12-18 10:40:00,75.01,75.09,74.97,75.04,88288.0,70.3863,70.4614,70.3488,70.4144,88288.0
2023-12-18 10:45:00,75.04,75.22,75.03,75.19,105056.0,70.4144,70.5834,70.4051,70.5552,105056.0
2023-12-18 10:50:00,75.17,75.18,74.96,75.01,46935.0,70.5364,70.5458,70.3394,70.3863,46935.0
2023-12-18 10:55:00,75.01,75.05,74.99,75.05,46847.0,70.3863,70.4238,70.3675,70.4238,46847.0
2023-12-18 11:00:00,75.05,75.05,74.86,74.9,58459.0,70.4238,70.4238,70.2455,70.2831,58459.0
2023-12-18 11:05:00,74.88,74.98,74.86,74.97,41967.0,70.2643,70.3581,70.2455,70.3488,41967.0
2023-12-18 11:10:00,74.96,74.98,74.9,74.92,22627.0,70.3394,70.3581,70.2831,70.3018,22627.0
2023-12-18 11:15:00,74.92,75.04,74.87,75.03,35673.0,70.3018,70.4144,70.2549,70.4051,35673.0
2023-12-18 11:20:00,75.04,75.05,74.99,75.01,31507.0,70.4144,70.4238,70.3675,70.3863,31507.0
2023-12-18 11:25:00,75.01,75.04,74.97,75.01,43903.0,70.3863,70.4144,70.3488,70.3863,43903.0
2023-12-18 11:30:00,75.01,75.08,74.97,74.98,41291.0,70.3863,70.452,70.3488,70.3581,41291.0
2023-12-18 11:35:00,74.98,75.01,74.93,74.96,59997.0,70.3581,70.3863,70.3112,70.3394,59997.0
2023-12-18 11:40:00,74.96,75.07,74.92,75.05,93671.0,70.3394,70.4426,70.3018,70.4238,93671.0
2023-12-18 11:45:00,75.05,75.07,75.04,75.05,41941.0,70.4238,70.4426,70.4144,70.4238,41941.0
2023-12-18 11:50:00,75.05,75.1,75.05,75.08,40976.0,70.4238,70.4707,70.4238,70.452,40976.0
2023-12-18 11:55:00,75.07,75.11,75.04,75.05,53130.0,70.4426,70.4801,70.4144,70.4238,53130.0
2023-12-18 12:00:00,75.06,75.1,75.04,75.07,48978.0,70.4332,70.4707,70.4144,70.4426,48978.0
2023-12-18 12:05:00,75.06,75.06,74.9,74.9,103267.0,70.4332,70.4332,70.2831,70.2831,103267.0
2023-12-18 12:10:00,74.91,75.01,74.87,75.01,45240.0,70.2925,70.3863,70.2549,70.3863,45240.0
2023-12-18 12:15:00,75.02,75.09,74.99,75.05,34809.0,70.3957,70.4614,70.3675,70.4238,34809.0
2023-12-18 12:20:00,75.05,75.05,74.99,75.03,42726.0,70.4238,70.4238,70.3675,70.4051,42726.0
2023-12-18 12:25:00,75.02,75.04,75.0,75.0,32785.0,70.3957,70.4144,70.3769,70.3769,32785.0
2023-12-18 12:30:00,75.0,75.04,74.98,74.98,43475.0,70.3769,70.4144,70.3581,70.3581,43475.0
2023-12-18 12:35:00,74.99,75.03,74.97,75.0,44433.0,70.3675,70.4051,70.3488,70.3769,44433.0
2023-12-18 12:40:00,75.0,75.03,74.98,75.02,40030.0,70.3769,70.4051,70.3581,70.3957,40030.0
2023-12-18 12:45:00,75.0,75.01,74.98,75.0,31562.0,70.3769,70.3863,70.3581,70.3769,31562.0
2023-12-18 12:50:00,75.0,75.03,74.89,74.89,44393.0,70.3769,70.4051,70.2737,70.2737,44393.0
2023-12-18 12:55:00,74.89,74.89,74.82,74.85,30766.0,70.2737,70.2737,70.208,70.2362,30766.0
2023-12-18 13:00:00,74.85,74.85,74.7,74.71,30474.0,70.2362,70.2362,70.0954,70.1048,30474.0
2023-12-18 13:05:00,74.71,74.79,74.7,74.72,48763.0,70.1048,70.1799,70.0954,70.1142,48763.0
2023-12-18 13:10:00,74.71,74.76,74.71,74.75,36295.0,70.1048,70.1517,70.1048,70.1423,36295.0
2023-12-18 13:15:00,74.75,74.86,74.74,74.85,62193.0,70.1423,70.2455,70.1329,70.2362,62193.0
2023-12-18 13:20:00,74.86,74.87,74.77,74.81,44115.0,70.2455,70.2549,70.1611,70.1986,44115.0
2023-12-18 13:25:00,74.8,74.86,74.79,74.86,19644.0,70.1892,70.2455,70.1799,70.2455,19644.0
2023-12-18 13:30:00,74.86,74.87,74.81,74.83,33446.0,70.2455,70.2549,70.1986,70.2174,33446.0
2023-12-18 13:35:00,74.83,74.9,74.83,74.88,54032.0,70.2174,70.2831,70.2174,70.2643,54032.0
2023-12-18 13:40:00,74.88,74.89,74.84,74.88,36996.0,70.2643,70.2737,70.2268,70.2643,36996.0
2023-12-18 13:45:00,74.87,74.9,74.85,74.89,44477.0,70.2549,70.2831,70.2362,70.2737,44477.0
2023-12-18 13:50:00,74.89,74.89,74.77,74.8,27830.0,70.2737,70.2737,70.1611,70.1892,27830.0
2023-12-18 13:55:00,74.79,74.81,74.78,74.8,17827.0,70.1799,70.1986,70.1705,70.1892,17827.0
2023-12-18 14:00:00,74.8,74.84,74.79,74.8,31753.0,70.1892,70.2268,70.1799,70.1892,31753.0
2023-12-18 14:05:00,74.81,74.83,74.71,74.71,43146.0,70.1986,70.2174,70.1048,70.1048,43146.0
2023-12-18 14:10:00,74.72,74.74,74.69,74.72,35511.0,70.1142,70.1329,70.086,70.1142,35511.0
2023-12-18 14:15:00,74.73,74.73,74.64,74.65,35543.0,70.1236,70.1236,70.0391,70.0485,35543.0
2023-12-18 14:20:00,74.64,74.69,74.63,74.67,42442.0,70.0391,70.086,70.0297,70.0673,42442.0
2023-12-18 14:25:00,74.67,74.68,74.55,74.61,59093.0,70.0673,70.0766,69.9546,70.011,59093.0
2023-12-18 14:30:00,74.6,74.63,74.54,74.59,51190.0,70.0016,70.0297,69.9453,69.9922,51190.0
2023-12-18 14:35:00,74.59,74.61,74.55,74.56,37377.0,69.9922,70.011,69.9546,69.964,37377.0
2023-12-18 14:40:00,74.56,74.76,74.53,74.74,76163.0,69.964,70.1517,69.9359,70.1329,76163.0
2023-12-18 14:45:00,74.73,74.75,74.7,74.73,65367.0,70.1236,70.1423,70.0954,70.1236,65367.0
2023-12-18 14:50:00,74.73,74.77,74.68,74.76,43284.0,70.1236,70.1611,70.0766,70.1517,43284.0
2023-12-18 14:55:00,74.75,74.77,74.66,74.67,40143.0,70.1423,70.1611,70.0579,70.0673,40143.0
2023-12-18 15:00:00,74.67,74.74,74.65,74.68,44328.0,70.0673,70.1329,70.0485,70.0766,44328.0
2023-12-18 15:05:00,74.67,74.7,74.62,74.63,46739.0,70.0673,70.0954,70.0203,70.0297,46739.0
2023-12-18 15:10:00,74.63,74.67,74.55,74.58,39287.0,70.0297,70.0673,69.9546,69.9828,39287.0
2023-12-18 15:15:00,74.57,74.65,74.57,74.59,45065.0,69.9734,70.0485,69.9734,69.9922,45065.0
2023-12-18 15:20:00,74.59,74.68,74.59,74.66,56893.0,69.9922,70.0766,69.9922,70.0579,56893.0
2023-12-18 15:25:00,74.66,74.77,74.64,74.76,65484.0,70.0579,70.1611,70.0391,70.1517,65484.0
2023-12-18 15:30:00,74.75,74.79,74.74,74.78,84821.0,70.1423,70.1799,70.1329,70.1705,84821.0
2023-12-18 15:35:00,74.78,74.82,74.75,74.81,60621.0,70.1705,70.208,70.1423,70.1986,60621.0
2023-12-18 15:40:00,74.81,74.86,74.75,74.77,59428.0,70.1986,70.2455,70.1423,70.1611,59428.0
2023-12-18 15:45:00,74.77,74.91,74.76,74.9,121734.0,70.1611,70.2925,70.1517,70.2831,121734.0
2023-12-18 15:50:00,74.9,74.97,74.89,74.93,147863.0,70.2831,70.3488,70.2737,70.3112,147863.0
2023-12-18 15:55:00,74.92,74.94,74.82,74.86,373002.0,70.3018,70.3206,70.208,70.2455,373002.0
2023-12-19 09:30:00,74.91,75.1,74.67,74.8,104598.0,70.2925,70.4707,70.0673,70.1892,104598.0
2023-12-19 09:35:00,74.8,74.91,74.55,74.6,63107.0,70.1892,70.2925,69.9546,70.0016,63107.0
2023-12-19 09:40:00,74.59,74.73,74.58,74.66,117987.0,69.9922,70.1236,69.9828,70.0579,117987.0
2023-12-19 09:45:00,74.66,74.93,74.65,74.92,96716.0,70.0579,70.3112,70.0485,70.3018,96716.0
2023-12-19 09:50:00,74.94,74.98,74.82,74.87,37357.0,70.3206,70.3581,70.208,70.2549,37357.0
2023-12-19 09:55:00,74.87,74.91,74.8,74.84,67049.0,70.2549,70.2925,70.1892,70.2268,67049.0
2023-12-19 10:00:00,74.82,74.91,74.62,74.91,76326.0,70.208,70.2925,70.0203,70.2925,76326.0
2023-12-19 10:05:00,74.91,74.99,74.89,74.92,48248.0,70.2925,70.3675,70.2737,70.3018,48248.0
2023-12-19 10:10:00,74.93,74.99,74.89,74.96,25231.0,70.3112,70.3675,70.2737,70.3394,25231.0
2023-12-19 10:15:00,74.96,74.97,74.81,74.91,42345.0,70.3394,70.3488,70.1986,70.2925,42345.0
2023-12-19 10:20:00,74.91,74.95,74.81,74.87,23494.0,70.2925,70.33,70.1986,70.2549,23494.0
2023-12-19 10:25:00,74.87,74.93,74.81,74.91,28408.0,70.2549,70.3112,70.1986,70.2925,28408.0
2023-12-19 10:30:00,74.92,75.03,74.87,74.9,81016.0,70.3018,70.4051,70.2549,70.2831,81016.0
2023-12-19 10:35:00,74.9,75.03,74.87,75.03,24450.0,70.2831,70.4051,70.2549,70.4051,24450.0
2023-12-19 10:40:00,75.03,75.04,74.89,74.89,25598.0,70.4051,70.4144,70.2737,70.2737,25598.0
2023-12-19 10:45:00,74.9,74.99,74.9,74.93,24946.0,70.2831,70.3675,70.2831,70.3112,24946.0
2023-12-19 10:50:00,74.93,74.93,74.85,74.86,19217.0,70.3112,70.3112,70.2362,70.2455,19217.0
2023-12-19 10:55:00,74.86,74.86,74.8,74.82,27597.0,70.2455,70.2455,70.1892,70.208,27597.0
2023-12-19 11:00:00,74.82,74.92,74.81,74.89,43246.0,70.208,70.3018,70.1986,70.2737,43246.0
2023-12-19 11:05:00,74.88,74.9,74.81,74.83,25136.0,70.2643,70.2831,70.1986,70.2174,25136.0
2023-12-19 11:10:00,74.79,74.96,74.79,74.93,40268.0,70.1799,70.3394,70.1799,70.3112,40268.0
2023-12-19 11:15:00,74.93,74.98,74.92,74.97,32535.0,70.3112,70.3581,70.3018,70.3488,32535.0
2023-12-19 11:20:00,74.97,75.03,74.96,75.03,26299.0,70.3488,70.4051,70.3394,70.4051,26299.0
2023-12-19 11:25:00,75.03,75.03,74.84,74.84,40276.0,70.4051,70.4051,70.2268,70.2268,40276.0
2023-12-19 11:30:00,74.84,74.87,74.72,74.72,37083.0,70.2268,70.2549,70.1142,70.1142,37083.0
2023-12-19 11:35:00,74.72,74.75,74.67,74.7,38623.0,70.1142,70.1423,70.0673,70.0954,38623.0
2023-12-19 11:40:00,74.7,74.74,74.65,74.71,29659.0,70.0954,70.1329,70.0485,70.1048,29659.0
2023-12-19 11:45:00,74.71,74.82,74.67,74.73,67615.0,70.1048,70.208,70.0673,70.1236,67615.0
2023-12-19 11:50:00,74.73,74.74,74.62,74.72,37395.0,70.1236,70.1329,70.0203,70.1142,37395.0
2023-12-19 11:55:00,74.73,74.75,74.62,74.73,23006.0,70.1236,70.1423,70.0203,70.1236,23006.0
2023-12-19 12:00:00,74.72,74.75,74.68,74.7,19893.0,70.1142,70.1423,70.0766,70.0954,19893.0
2023-12-19 12:05:00,74.68,74.78,74.67,74.72,29473.0,70.0766,70.1705,70.0673,70.1142,29473.0
2023-12-19 12:10:00,74.71,74.77,74.68,74.72,19519.0,70.1048,70.1611,70.0766,70.1142,19519.0
2023-12-19 12:15:00,74.72,74.74,74.7,74.72,19373.0,70.1142,70.1329,70.0954,70.1142,19373.0
2023-12-19 12:20:00,74.71,74.75,74.71,74.74,25769.0,70.1048,70.1423,70.1048,70.1329,25769.0
2023-12-19 12:25:00,74.75,74.76,74.71,74.76,32385.0,70.1423,70.1517,70.1048,70.1517,32385.0
2023-12-19 12:30:00,74.76,74.85,74.75,74.84,26398.0,70.1517,70.2362,70.1423,70.2268,26398.0
2023-12-19 12:35:00,74.84,74.89,74.83,74.84,27285.0,70.2268,70.2737,70.2174,70.2268,27285.0
2023-12-19 12:40:00,74.84,74.89,74.84,74.89,16448.0,70.2268,70.2737,70.2268,70.2737,16448.0
2023-12-19 12:45:00,74.9,74.95,74.88,74.89,42910.0,70.2831,70.33,70.2643,70.2737,42910.0
2023-12-19 12:50:00,74.88,74.96,74.84,74.96,30018.0,70.2643,70.3394,70.2268,70.3394,30018.0
2023-12-19 12:55:00,74.96,74.96,74.91,74.95,20189.0,70.3394,70.3394,70.2925,70.33,20189.0
2023-12-19 13:00:00,74.95,74.96,74.9,74.95,23934.0,70.33,70.3394,70.2831,70.33,23934.0
2023-12-19 13:05:00,74.95,74.98,74.93,74.95,27279.0,70.33,70.3581,70.3112,70.33,27279.0
2023-12-19 13:10:00,74.96,74.98,74.92,74.92,18179.0,70.3394,70.3581,70.3018,70.3018,18179.0
2023-12-19 13:15:00,74.92,74.94,74.88,74.92,34345.0,70.3018,70.3206,70.2643,70.3018,34345.0
2023-12-19 13:20:00,74.92,75.0,74.91,75.0,23352.0,70.3018,70.3769,70.2925,70.3769,23352.0
2023-12-19 13:25:00,75.0,75.07,74.96,74.99,105839.0,70.3769,70.4426,70.3394,70.3675,105839.0
2023-12-19 13:30:00,75.0,75.0,74.89,74.9,36499.0,70.3769,70.3769,70.2737,70.2831,36499.0
2023-12-19 13:35:00,74.9,74.97,74.89,74.95,27572.0,70.2831,70.3488,70.2737,70.33,27572.0
2023-12-19 13:40:00,74.95,75.07,74.95,75.06,22269.0,70.33,70.4426,70.33,70.4332,22269.0
2023-12-19 13:45:00,75.07,75.13,75.06,75.13,31507.0,70.4426,70.4989,70.4332,70.4989,31507.0
2023-12-19 13:50:00,75.13,75.26,75.12,75.25,47733.0,70.4989,70.6209,70.4895,70.6115,47733.0
2023-12-19 13:55:00,75.25,75.29,75.22,75.29,39521.0,70.6115,70.649,70.5834,70.649,39521.0
2023-12-19 14:00:00,75.29,75.5,75.28,75.49,81221.0,70.649,70.8461,70.6397,70.8367,81221.0
2023-12-19 14:05:00,75.49,75.54,75.4,75.4,102406.0,70.8367,70.8836,70.7523,70.7523,102406.0
2023-12-19 14:10:00,75.41,75.5,75.39,75.49,32798.0,70.7616,70.8461,70.7429,70.8367,32798.0
2023-12-19 14:15:00,75.49,75.55,75.47,75.5,46315.0,70.8367,70.893,70.8179,70.8461,46315.0
2023-12-19 14:20:00,75.5,75.51,75.43,75.45,41801.0,70.8461,70.8555,70.7804,70.7992,41801.0
2023-12-19 14:25:00,75.45,75.51,75.42,75.48,47518.0,70.7992,70.8555,70.771,70.8273,47518.0
2023-12-19 14:30:00,75.49,75.52,75.45,75.5,30215.0,70.8367,70.8649,70.7992,70.8461,30215.0
2023-12-19 14:35:00,75.5,75.52,75.47,75.48,32501.0,70.8461,70.8649,70.8179,70.8273,32501.0
2023-12-19 14:40:00,75.48,75.51,75.45,75.5,62157.0,70.8273,70.8555,70.7992,70.8461,62157.0
2023-12-19 14:45:00,75.5,75.53,75.48,75.51,65707.0,70.8461,70.8742,70.8273,70.8555,65707.0
2023-12-19 14:50:00,75.51,75.52,75.49,75.52,69464.0,70.8555,70.8649,70.8367,70.8649,69464.0
2023-12-19 14:55:00,75.52,75.62,75.5,75.62,69510.0,70.8649,70.9587,70.8461,70.9587,69510.0
2023-12-19 15:00:00,75.62,75.68,75.6,75.67,39825.0,70.9587,71.015,70.9399,71.0056,39825.0
2023-12-19 15:05:00,75.68,75.74,75.65,75.69,102012.0,71.015,71.0713,70.9868,71.0244,102012.0
2023-12-19 15:10:00,75.68,75.73,75.66,75.66,63725.0,71.015,71.0619,70.9962,70.9962,63725.0
2023-12-19 15:15:00,75.67,75.77,75.65,75.77,60428.0,71.0056,71.0994,70.9868,71.0994,60428.0
2023-12-19 15:20:00,75.77,75.81,75.74,75.79,66721.0,71.0994,71.137,71.0713,71.1182,66721.0
2023-12-19 15:25:00,75.8,75.86,75.76,75.86,82298.0,71.1276,71.1839,71.0901,71.1839,82298.0
2023-12-19 15:30:00,75.86,76.0,75.84,75.98,162297.0,71.1839,71.3153,71.1651,71.2965,162297.0
2023-12-19 15:35:00,75.98,76.03,75.92,76.01,166518.0,71.2965,71.3434,71.2402,71.3247,166518.0
2023-12-19 15:40:00,76.01,76.12,76.0,76.08,173662.0,71.3247,71.4279,71.3153,71.3903,173662.0
2023-12-19 15:45:00,76.09,76.11,76.04,76.06,251952.0,71.3997,71.4185,71.3528,71.3716,251952.0
2023-12-19 15:50:00,76.07,76.17,76.04,76.06,423557.0,71.381,71.4748,71.3528,71.3716,423557.0
2023-12-19 15:55:00,76.06,76.43,76.03,76.3,852854.0,71.3716,71.7188,71.3434,71.5968,852854.0
2023-12-20 09:30:00,76.62,77.32,76.15,77.01,487183.0,71.8971,72.5539,71.456,72.263,487183.0
2023-12-20 09:35:00,77.01,77.14,76.74,76.96,129676.0,72.263,72.385,72.0097,72.2161,129676.0
2023-12-20 09:40:00,76.95,77.33,76.8,77.33,168097.0,72.2067,72.5633,72.066,72.5633,168097.0
2023-12-20 09:45:00,77.34,77.56,77.14,77.55,236564.0,72.5727,72.7791,72.385,72.7697,236564.0
2023-12-20 09:50:00,77.55,78.12,77.52,78.11,347585.0,72.7697,73.3046,72.7416,73.2952,347585.0
2023-12-20 09:55:00,78.11,78.16,77.73,77.73,284327.0,73.2952,73.3421,72.9386,72.9386,284327.0
2023-12-20 10:00:00,77.72,78.18,77.72,78.0,188342.0,72.9292,73.3609,72.9292,73.192,188342.0
2023-12-20 10:05:00,78.0,78.18,77.95,78.18,146296.0,73.192,73.3609,73.1451,73.3609,146296.0
2023-12-20 10:10:00,78.17,78.22,77.87,77.98,189295.0,73.3515,73.3984,73.07,73.1732,189295.0
2023-12-20 10:15:00,77.96,78.03,77.74,77.82,184582.0,73.1545,73.2201,72.948,73.0231,184582.0
2023-12-20 10:20:00,77.78,77.94,77.67,77.77,130952.0,72.9855,73.1357,72.8823,72.9762,130952.0
2023-12-20 10:25:00,77.78,77.88,77.74,77.84,77776.0,72.9855,73.0794,72.948,73.0419,77776.0
2023-12-20 10:30:00,77.84,78.02,77.84,78.01,92321.0,73.0419,73.2108,73.0419,73.2014,92321.0
2023-12-20 10:35:00,78.01,78.07,77.88,77.95,99205.0,73.2014,73.2577,73.0794,73.1451,99205.0
2023-12-20 10:40:00,77.95,77.95,77.66,77.77,93418.0,73.1451,73.1451,72.8729,72.9762,93418.0
2023-12-20 10:45:00,77.77,78.04,77.74,77.91,102640.0,72.9762,73.2295,72.948,73.1075,102640.0
2023-12-20 10:50:00,77.9,77.99,77.87,77.91,42996.0,73.0982,73.1826,73.07,73.1075,42996.0
2023-12-20 10:55:00,77.91,77.99,77.74,77.77,58615.0,73.1075,73.1826,72.948,72.9762,58615.0
2023-12-20 11:00:00,77.75,77.81,77.67,77.76,51680.0,72.9574,73.0137,72.8823,72.9668,51680.0
2023-12-20 11:05:00,77.76,77.77,77.61,77.69,70717.0,72.9668,72.9762,72.826,72.9011,70717.0
2023-12-20 11:10:00,77.69,77.87,77.67,77.84,43983.0,72.9011,73.07,72.8823,73.0419,43983.0
2023-12-20 11:15:00,77.85,77.85,77.66,77.71,54510.0,73.0512,73.0512,72.8729,72.9199,54510.0
2023-12-20 11:20:00,77.7,77.76,77.64,77.68,53147.0,72.9105,72.9668,72.8542,72.8917,53147.0
2023-12-20 11:25:00,77.67,77.73,77.6,77.66,63623.0,72.8823,72.9386,72.8166,72.8729,63623.0
2023-12-20 11:30:00,77.66,77.78,77.59,77.7,69971.0,72.8729,72.9855,72.8073,72.9105,69971.0
2023-12-20 11:35:00,77.7,77.78,77.66,77.7,44121.0,72.9105,72.9855,72.8729,72.9105,44121.0
2023-12-20 11:40:00,77.71,77.8,77.69,77.73,48549.0,72.9199,73.0043,72.9011,72.9386,48549.0
2023-12-20 11:45:00,77.71,77.9,77.69,77.8,95123.0,72.9199,73.0982,72.9011,73.0043,95123.0
2023-12-20 11:50:00,77.8,77.83,77.64,77.76,86642.0,73.0043,73.0325,72.8542,72.9668,86642.0
2023-12-20 11:55:00,77.77,77.79,77.72,77.77,51324.0,72.9762,72.9949,72.9292,72.9762,51324.0
2023-12-20 12:00:00,77.77,77.93,77.77,77.92,57545.0,72.9762,73.1263,72.9762,73.1169,57545.0
2023-12-20 12:05:00,77.92,77.95,77.85,77.88,35654.0,73.1169,73.1451,73.0512,73.0794,35654.0
2023-12-20 12:10:00,77.87,77.97,77.83,77.95,56281.0,73.07,73.1638,73.0325,73.1451,56281.0
2023-12-20 12:15:00,77.94,78.02,77.89,77.95,73825.0,73.1357,73.2108,73.0888,73.1451,73825.0
2023-12-20 12:20:00,77.95,78.16,77.94,78.12,97624.0,73.1451,73.3421,73.1357,73.3046,97624.0
2023-12-20 12:25:00,78.12,78.19,78.02,78.05,74405.0,73.3046,73.3703,73.2108,73.2389,74405.0
2023-12-20 12:30:00,78.05,78.14,78.02,78.03,41545.0,73.2389,73.3234,73.2108,73.2201,41545.0
2023-12-20 12:35:00,78.04,78.14,78.01,78.13,47855.0,73.2295,73.3234,73.2014,73.314,47855.0
2023-12-20 12:40:00,78.13,78.17,78.01,78.13,62532.0,73.314,73.3515,73.2014,73.314,62532.0
2023-12-20 12:45:00,78.14,78.23,78.13,78.23,39855.0,73.3234,73.4078,73.314,73.4078,39855.0
2023-12-20 12:50:00,78.22,78.32,78.18,78.28,72512.0,73.3984,73.4923,73.3609,73.4547,72512.0
2023-12-20 12:55:00,78.27,78.38,78.26,78.35,79609.0,73.4453,73.5486,73.436,73.5204,79609.0
2023-12-20 13:00:00,78.34,78.45,78.34,78.36,67928.0,73.511,73.6142,73.511,73.5298,67928.0
2023-12-20 13:05:00,78.34,78.47,78.28,78.37,95203.0,73.511,73.633,73.4547,73.5392,95203.0
2023-12-20 13:10:00,78.37,78.41,78.12,78.13,92352.0,73.5392,73.5767,73.3046,73.314,92352.0
2023-12-20 13:15:00,78.12,78.23,78.06,78.23,104727.0,73.3046,73.4078,73.2483,73.4078,104727.0
2023-12-20 13:20:00,78.22,78.29,78.2,78.23,51247.0,73.3984,73.4641,73.3797,73.4078,51247.0
2023-12-20 13:25:00,78.22,78.28,78.22,78.25,51805.0,73.3984,73.4547,73.3984,73.4266,51805.0
2023-12-20 13:30:00,78.25,78.34,78.23,78.25,70268.0,73.4266,73.511,73.4078,73.4266,70268.0
2023-12-20 13:35:00,78.25,78.29,78.06,78.14,74344.0,73.4266,73.4641,73.2483,73.3234,74344.0
2023-12-20 13:40:00,78.13,78.15,78.08,78.11,32485.0,73.314,73.3327,73.2671,73.2952,32485.0
2023-12-20 13:45:00,78.1,78.17,78.1,78.17,44686.0,73.2858,73.3515,73.2858,73.3515,44686.0
2023-12-20 13:50:00,78.17,78.19,78.1,78.14,44612.0,73.3515,73.3703,73.2858,73.3234,44612.0
2023-12-20 13:55:00,78.14,78.18,78.09,78.11,107653.0,73.3234,73.3609,73.2764,73.2952,107653.0
2023-12-20 14:00:00,78.1,78.21,78.09,78.1,48482.0,73.2858,73.389,73.2764,73.2858,48482.0
2023-12-20 14:05:00,78.11,78.24,78.1,78.17,37627.0,73.2952,73.4172,73.2858,73.3515,37627.0
2023-12-20 14:10:00,78.18,78.24,78.1,78.13,45563.0,73.3609,73.4172,73.2858,73.314,45563.0
2023-12-20 14:15:00,78.13,78.15,78.1,78.13,51718.0,73.314,73.3327,73.2858,73.314,51718.0
2023-12-20 14:20:00,78.14,78.22,78.11,78.13,39565.0,73.3234,73.3984,73.2952,73.314,39565.0
2023-12-20 14:25:00,78.13,78.16,78.09,78.13,35210.0,73.314,73.3421,73.2764,73.314,35210.0
2023-12-20 14:30:00,78.13,78.18,78.12,78.17,59476.0,73.314,73.3609,73.3046,73.3515,59476.0
2023-12-20 14:35:00,78.17,78.2,77.98,77.98,109601.0,73.3515,73.3797,73.1732,73.1732,109601.0
2023-12-20 14:40:00,78.0,78.14,77.98,78.14,80915.0,73.192,73.3234,73.1732,73.3234,80915.0
2023-12-20 14:45:00,78.14,78.17,78.06,78.06,62483.0,73.3234,73.3515,73.2483,73.2483,62483.0
2023-12-20 14:50:00,78.06,78.06,77.73,77.82,87748.0,73.2483,73.2483,72.9386,73.0231,87748.0
2023-12-20 14:55:00,77.83,77.88,77.77,77.81,156653.0,73.0325,73.0794,72.9762,73.0137,156653.0
2023-12-20 15:00:00,77.81,77.9,77.64,77.71,272121.0,73.0137,73.0982,72.8542,72.9199,272121.0
2023-12-20 15:05:00,77.69,77.75,77.64,77.69,191273.0,72.9011,72.9574,72.8542,72.9011,191273.0
2023-12-20 15:10:00,77.7,77.96,77.7,77.89,260945.0,72.9105,73.1545,72.9105,73.0888,260945.0
2023-12-20 15:15:00,77.88,78.06,77.87,77.97,177253.0,73.0794,73.2483,73.07,73.1638,177253.0
2023-12-20 15:20:00,77.96,78.04,77.84,77.85,174331.0,73.1545,73.2295,73.0419,73.0512,174331.0
2023-12-20 15:25:00,77.84,77.87,77.69,77.81,125253.0,73.0419,73.07,72.9011,73.0137,125253.0
2023-12-20 15:30:00,77.8,77.87,77.71,77.82,143934.0,73.0043,73.07,72.9199,73.0231,143934.0
2023-12-20 15:35:00,77.81,77.88,77.72,77.84,153407.0,73.0137,73.0794,72.9292,73.0419,153407.0
2023-12-20 15:40:00,77.84,77.94,77.71,77.83,214967.0,73.0419,73.1357,72.9199,73.0325,214967.0
2023-12-20 15:45:00,77.83,77.83,77.54,77.67,243414.0,73.0325,73.0325,72.7603,72.8823,243414.0
2023-12-20 15:50:00,77.64,77.68,77.38,77.43,363086.0,72.8542,72.8917,72.6102,72.6571,363086.0
2023-12-20 15:55:00,77.43,77.43,77.22,77.25,883009.0,72.6571,72.6571,72.4601,72.4882,883009.0
2023-12-21 09:30:00,77.6,77.88,77.53,77.73,178414.0,72.8166,73.0794,72.751,72.9386,178414.0
2023-12-21 09:35:00,77.72,77.91,77.69,77.89,180655.0,72.9292,73.1075,72.9011,73.0888,180655.0
2023-12-21 09:40:00,77.88,78.18,77.79,78.1,120956.0,73.0794,73.3609,72.9949,73.2858,120956.0
2023-12-21 09:45:00,78.12,78.2,77.96,78.1,108846.0,73.3046,73.3797,73.1545,73.2858,108846.0
2023-12-21 09:50:00,78.09,78.14,77.88,78.11,67774.0,73.2764,73.3234,73.0794,73.2952,67774.0
2023-12-21 09:55:00,78.11,78.14,78.0,78.02,45692.0,73.2952,73.3234,73.192,73.2108,45692.0
2023-12-21 10:00:00,78.02,78.16,77.87,77.91,66468.0,73.2108,73.3421,73.07,73.1075,66468.0
2023-12-21 10:05:00,77.93,78.18,77.91,78.14,45753.0,73.1263,73.3609,73.1075,73.3234,45753.0
2023-12-21 10:10:00,78.17,78.17,77.91,78.03,35977.0,73.3515,73.3515,73.1075,73.2201,35977.0
2023-12-21 10:15:00,78.02,78.1,77.93,78.05,50117.0,73.2108,73.2858,73.1263,73.2389,50117.0
2023-12-21 10:20:00,78.05,78.17,78.01,78.09,37598.0,73.2389,73.3515,73.2014,73.2764,37598.0
2023-12-21 10:25:00,78.08,78.09,77.88,77.95,56486.0,73.2671,73.2764,73.0794,73.1451,56486.0
2023-12-21 10:30:00,77.95,78.06,77.9,77.92,69198.0,73.1451,73.2483,73.0982,73.1169,69198.0
2023-12-21 10:35:00,77.93,78.1,77.9,78.09,52149.0,73.1263,73.2858,73.0982,73.2764,52149.0
2023-12-21 10:40:00,78.09,78.28,78.04,78.28,52902.0,73.2764,73.4547,73.2295,73.4547,52902.0
2023-12-21 10:45:00,78.27,78.3,78.18,78.22,49883.0,73.4453,73.4735,73.3609,73.3984,49883.0
2023-12-21 10:50:00,78.22,78.25,78.1,78.24,34915.0,73.3984,73.4266,73.2858,73.4172,34915.0
2023-12-21 10:55:00,78.22,78.32,78.16,78.3,59901.0,73.3984,73.4923,73.3421,73.4735,59901.0
2023-12-21 11:00:00,78.3,78.3,78.2,78.25,59219.0,73.4735,73.4735,73.3797,73.4266,59219.0
2023-12-21 11:05:00,78.23,78.31,78.22,78.31,44557.0,73.4078,73.4829,73.3984,73.4829,44557.0
2023-12-21 11:10:00,78.31,78.41,78.31,78.41,166856.0,73.4829,73.5767,73.4829,73.5767,166856.0
2023-12-21 11:15:00,78.41,78.41,78.13,78.21,109816.0,73.5767,73.5767,73.314,73.389,109816.0
2023-12-21 11:20:00,78.19,78.38,78.18,78.37,37895.0,73.3703,73.5486,73.3609,73.5392,37895.0
2023-12-21 11:25:00,78.38,78.48,78.32,78.48,59413.0,73.5486,73.6424,73.4923,73.6424,59413.0
2023-12-21 11:30:00,78.48,78.57,78.27,78.32,188739.0,73.6424,73.7269,73.4453,73.4923,188739.0
2023-12-21 11:35:00,78.34,78.49,78.32,78.32,89042.0,73.511,73.6518,73.4923,73.4923,89042.0
2023-12-21 11:40:00,78.3,78.37,78.26,78.28,38120.0,73.4735,73.5392,73.436,73.4547,38120.0
2023-12-21 11:45:00,78.28,78.37,78.25,78.35,63936.0,73.4547,73.5392,73.4266,73.5204,63936.0
2023-12-21 11:50:00,78.36,78.36,78.21,78.21,45974.0,73.5298,73.5298,73.389,73.389,45974.0
2023-12-21 11:55:00,78.2,78.25,78.15,78.16,34971.0,73.3797,73.4266,73.3327,73.3421,34971.0
2023-12-21 12:00:00,78.17,78.18,78.06,78.06,99990.0,73.3515,73.3609,73.2483,73.2483,99990.0
2023-12-21 12:05:00,78.06,78.1,78.0,78.04,61068.0,73.2483,73.2858,73.192,73.2295,61068.0
2023-12-21 12:10:00,78.04,78.06,77.96,77.98,58395.0,73.2295,73.2483,73.1545,73.1732,58395.0
2023-12-21 12:15:00,77.98,78.07,77.96,78.06,55163.0,73.1732,73.2577,73.1545,73.2483,55163.0
2023-12-21 12:20:00,78.06,78.11,78.01,78.08,102632.0,73.2483,73.2952,73.2014,73.2671,102632.0
2023-12-21 12:25:00,78.09,78.11,78.01,78.07,83366.0,73.2764,73.2952,73.2014,73.2577,83366.0
2023-12-21 12:30:00,78.07,78.16,78.04,78.07,68137.0,73.2577,73.3421,73.2295,73.2577,68137.0
2023-12-21 12:35:00,78.08,78.09,78.0,78.06,35329.0,73.2671,73.2764,73.192,73.2483,35329.0
2023-12-21 12:40:00,78.06,78.14,78.01,78.08,53822.0,73.2483,73.3234,73.2014,73.2671,53822.0
2023-12-21 12:45:00,78.09,78.09,78.0,78.02,30902.0,73.2764,73.2764,73.192,73.2108,30902.0
2023-12-21 12:50:00,78.02,78.05,77.94,77.95,32375.0,73.2108,73.2389,73.1357,73.1451,32375.0
2023-12-21 12:55:00,77.95,78.01,77.92,77.98,56344.0,73.1451,73.2014,73.1169,73.1732,56344.0
2023-12-21 13:00:00,77.98,78.05,77.96,78.01,36553.0,73.1732,73.2389,73.1545,73.2014,36553.0
2023-12-21 13:05:00,78.01,78.02,77.87,77.87,50648.0,73.2014,73.2108,73.07,73.07,50648.0
2023-12-21 13:10:00,77.88,78.03,77.87,77.94,60019.0,73.0794,73.2201,73.07,73.1357,60019.0
2023-12-21 13:15:00,77.94,77.94,77.83,77.86,83890.0,73.1357,73.1357,73.0325,73.0606,83890.0
2023-12-21 13:20:00,77.86,78.09,77.84,78.04,48666.0,73.0606,73.2764,73.0419,73.2295,48666.0
2023-12-21 13:25:00,78.03,78.14,77.99,78.13,82011.0,73.2201,73.3234,73.1826,73.314,82011.0
2023-12-21 13:30:00,78.13,78.16,78.03,78.06,44681.0,73.314,73.3421,73.2201,73.2483,44681.0
2023-12-21 13:35:00,78.05,78.14,78.03,78.09,50054.0,73.2389,73.3234,73.2201,73.2764,50054.0
2023-12-21 13:40:00,78.08,78.1,78.05,78.1,47546.0,73.2671,73.2858,73.2389,73.2858,47546.0
2023-12-21 13:45:00,78.1,78.18,78.09,78.16,34319.0,73.2858,73.3609,73.2764,73.3421,34319.0
2023-12-21 13:50:00,78.15,78.18,78.13,78.14,55355.0,73.3327,73.3609,73.314,73.3234,55355.0
2023-12-21 13:55:00,78.15,78.21,78.15,78.16,26526.0,73.3327,73.389,73.3327,73.3421,26526.0
2023-12-21 14:00:00,78.15,78.21,78.15,78.2,31419.0,73.3327,73.389,73.3327,73.3797,31419.0
2023-12-21 14:05:00,78.2,78.21,78.09,78.11,38729.0,73.3797,73.389,73.2764,73.2952,38729.0
2023-12-21 14:10:00,78.1,78.14,78.08,78.08,30429.0,73.2858,73.3234,73.2671,73.2671,30429.0
2023-12-21 14:15:00,78.09,78.14,78.07,78.13,45951.0,73.2764,73.3234,73.2577,73.314,45951.0
2023-12-21 14:20:00,78.13,78.18,78.12,78.13,30733.0,73.314,73.3609,73.3046,73.314,30733.0
2023-12-21 14:25:00,78.14,78.21,78.12,78.19,38124.0,73.3234,73.389,73.3046,73.3703,38124.0
2023-12-21 14:30:00,78.19,78.24,78.11,78.17,63431.0,73.3703,73.4172,73.2952,73.3515,63431.0
2023-12-21 14:35:00,78.17,78.17,78.1,78.13,51668.0,73.3515,73.3515,73.2858,73.314,51668.0
2023-12-21 14:40:00,78.14,78.15,78.06,78.1,107601.0,73.3234,73.3327,73.2483,73.2858,107601.0
2023-12-21 14:45:00,78.09,78.11,78.07,78.08,35454.0,73.2764,73.2952,73.2577,73.2671,35454.0
2023-12-21 14:50:00,78.09,78.13,78.08,78.11,58083.0,73.2764,73.314,73.2671,73.2952,58083.0
2023-12-21 14:55:00,78.11,78.12,78.09,78.12,65753.0,73.2952,73.3046,73.2764,73.3046,65753.0
2023-12-21 15:00:00,78.11,78.13,78.08,78.09,58934.0,73.2952,73.314,73.2671,73.2764,58934.0
2023-12-21 15:05:00,78.09,78.15,78.07,78.14,160856.0,73.2764,73.3327,73.2577,73.3234,160856.0
2023-12-21 15:10:00,78.15,78.18,78.1,78.16,83283.0,73.3327,73.3609,73.2858,73.3421,83283.0
2023-12-21 15:15:00,78.16,78.22,78.15,78.21,85595.0,73.3421,73.3984,73.3327,73.389,85595.0
2023-12-21 15:20:00,78.21,78.26,78.19,78.21,66803.0,73.389,73.436,73.3703,73.389,66803.0
2023-12-21 15:25:00,78.21,78.42,78.2,78.42,91409.0,73.389,73.5861,73.3797,73.5861,91409.0
2023-12-21 15:30:00,78.42,78.44,78.35,78.36,100349.0,73.5861,73.6049,73.5204,73.5298,100349.0
2023-12-21 15:35:00,78.36,78.5,78.36,78.47,119237.0,73.5298,73.6612,73.5298,73.633,119237.0
2023-12-21 15:40:00,78.48,78.5,78.43,78.5,137756.0,73.6424,73.6612,73.5955,73.6612,137756.0
2023-12-21 15:45:00,78.49,78.59,78.48,78.58,225270.0,73.6518,73.7456,73.6424,73.7362,225270.0
2023-12-21 15:50:00,78.57,78.62,78.55,78.59,305886.0,73.7269,73.7738,73.7081,73.7456,305886.0
2023-12-21 15:55:00,78.6,78.76,78.58,78.63,896193.0,73.755,73.9051,73.7362,73.7832,896193.0
2023-12-22 09:30:00,79.04,79.15,78.82,78.98,139456.0,74.1679,74.2711,73.9614,74.1116,139456.0
2023-12-22 09:35:00,78.94,79.17,78.86,78.91,67771.0,74.074,74.2899,73.999,74.0459,67771.0
2023-12-22 09:40:00,78.9,78.98,78.82,78.9,44162.0,74.0365,74.1116,73.9614,74.0365,44162.0
2023-12-22 09:45:00,78.9,79.01,78.81,78.81,56869.0,74.0365,74.1397,73.9521,73.9521,56869.0
2023-12-22 09:50:00,78.82,78.9,78.8,78.81,24307.0,73.9614,74.0365,73.9427,73.9521,24307.0
2023-12-22 09:55:00,78.83,78.83,78.63,78.69,39229.0,73.9708,73.9708,73.7832,73.8395,39229.0
2023-12-22 10:00:00,78.7,78.7,78.47,78.5,82756.0,73.8488,73.8488,73.633,73.6612,82756.0
2023-12-22 10:05:00,78.51,78.59,78.46,78.59,41112.0,73.6706,73.7456,73.6236,73.7456,41112.0
2023-12-22 10:10:00,78.59,78.71,78.54,78.54,68469.0,73.7456,73.8582,73.6987,73.6987,68469.0
2023-12-22 10:15:00,78.53,78.66,78.49,78.66,33336.0,73.6893,73.8113,73.6518,73.8113,33336.0
2023-12-22 10:20:00,78.67,78.8,78.66,78.78,38976.0,73.8207,73.9427,73.8113,73.9239,38976.0
2023-12-22 10:25:00,78.78,78.91,78.77,78.89,49491.0,73.9239,74.0459,73.9145,74.0271,49491.0
2023-12-22 10:30:00,78.89,78.9,78.73,78.74,55634.0,74.0271,74.0365,73.877,73.8864,55634.0
2023-12-22 10:35:00,78.74,78.78,78.69,78.73,59384.0,73.8864,73.9239,73.8395,73.877,59384.0
2023-12-22 10:40:00,78.72,78.74,78.64,78.66,23251.0,73.8676,73.8864,73.7925,73.8113,23251.0
2023-12-22 10:45:00,78.66,78.69,78.59,78.66,29842.0,73.8113,73.8395,73.7456,73.8113,29842.0
2023-12-22 10:50:00,78.66,78.75,78.66,78.71,31145.0,73.8113,73.8958,73.8113,73.8582,31145.0
2023-12-22 10:55:00,78.69,78.77,78.66,78.68,24766.0,73.8395,73.9145,73.8113,73.8301,24766.0
2023-12-22 11:00:00,78.66,78.7,78.59,78.62,35357.0,73.8113,73.8488,73.7456,73.7738,35357.0
2023-12-22 11:05:00,78.63,78.64,78.52,78.58,32678.0,73.7832,73.7925,73.6799,73.7362,32678.0
2023-12-22 11:10:00,78.56,78.8,78.56,78.78,55437.0,73.7175,73.9427,73.7175,73.9239,55437.0
2023-12-22 11:15:00,78.78,78.8,78.73,78.74,24074.0,73.9239,73.9427,73.877,73.8864,24074.0
2023-12-22 11:20:00,78.71,78.79,78.7,78.77,24082.0,73.8582,73.9333,73.8488,73.9145,24082.0
2023-12-22 11:25:00,78.77,78.83,78.75,78.82,22741.0,73.9145,73.9708,73.8958,73.9614,22741.0
2023-12-22 11:30:00,78.83,78.85,78.79,78.84,22436.0,73.9708,73.9896,73.9333,73.9802,22436.0
2023-12-22 11:35:00,78.84,78.99,78.81,78.89,61635.0,73.9802,74.121,73.9521,74.0271,61635.0
2023-12-22 11:40:00,78.89,78.89,78.8,78.88,20907.0,74.0271,74.0271,73.9427,74.0177,20907.0
2023-12-22 11:45:00,78.87,78.97,78.85,78.94,40595.0,74.0084,74.1022,73.9896,74.074,40595.0
2023-12-22 11:50:00,78.94,78.98,78.87,78.88,29086.0,74.074,74.1116,74.0084,74.0177,29086.0
2023-12-22 11:55:00,78.89,78.93,78.87,78.9,25794.0,74.0271,74.0647,74.0084,74.0365,25794.0
2023-12-22 12:00:00,78.89,78.9,78.81,78.83,16614.0,74.0271,74.0365,73.9521,73.9708,16614.0
2023-12-22 12:05:00,78.83,78.89,78.72,78.72,23897.0,73.9708,74.0271,73.8676,73.8676,23897.0
2023-12-22 12:10:00,78.71,78.76,78.65,78.72,33099.0,73.8582,73.9051,73.8019,73.8676,33099.0
2023-12-22 12:15:00,78.69,78.82,78.69,78.75,43000.0,73.8395,73.9614,73.8395,73.8958,43000.0
2023-12-22 12:20:00,78.76,78.8,78.7,78.72,42162.0,73.9051,73.9427,73.8488,73.8676,42162.0
2023-12-22 12:25:00,78.72,78.79,78.67,78.74,91957.0,73.8676,73.9333,73.8207,73.8864,91957.0
2023-12-22 12:30:00,78.74,78.86,78.74,78.85,238018.0,73.8864,73.999,73.8864,73.9896,238018.0
2023-12-22 12:35:00,78.84,78.92,78.82,78.89,47887.0,73.9802,74.0553,73.9614,74.0271,47887.0
2023-12-22 12:40:00,78.89,78.93,78.87,78.92,30374.0,74.0271,74.0647,74.0084,74.0553,30374.0
2023-12-22 12:45:00,78.92,78.95,78.89,78.92,35596.0,74.0553,74.0834,74.0271,74.0553,35596.0
2023-12-22 12:50:00,78.91,79.01,78.88,78.97,43221.0,74.0459,74.1397,74.0177,74.1022,43221.0
2023-12-22 12:55:00,78.97,78.99,78.91,78.95,24413.0,74.1022,74.121,74.0459,74.0834,24413.0
2023-12-22 13:00:00,78.95,78.97,78.91,78.92,18008.0,74.0834,74.1022,74.0459,74.0553,18008.0
2023-12-22 13:05:00,78.91,78.94,78.88,78.92,24335.0,74.0459,74.074,74.0177,74.0553,24335.0
2023-12-22 13:10:00,78.93,79.04,78.92,79.03,31398.0,74.0647,74.1679,74.0553,74.1585,31398.0
2023-12-22 13:15:00,79.02,79.12,78.98,79.07,70301.0,74.1491,74.2429,74.1116,74.196,70301.0
2023-12-22 13:20:00,79.08,79.08,78.98,79.01,26710.0,74.2054,74.2054,74.1116,74.1397,26710.0
2023-12-22 13:25:00,79.0,79.01,78.93,78.94,28377.0,74.1303,74.1397,74.0647,74.074,28377.0
2023-12-22 13:30:00,78.95,78.98,78.88,78.92,27465.0,74.0834,74.1116,74.0177,74.0553,27465.0
2023-12-22 13:35:00,78.91,78.95,78.9,78.91,24574.0,74.0459,74.0834,74.0365,74.0459,24574.0
2023-12-22 13:40:00,78.92,78.93,78.85,78.87,25562.0,74.0553,74.0647,73.9896,74.0084,25562.0
2023-12-22 13:45:00,78.88,78.91,78.84,78.91,21240.0,74.0177,74.0459,73.9802,74.0459,21240.0
2023-12-22 13:50:00,78.91,78.92,78.86,78.87,26503.0,74.0459,74.0553,73.999,74.0084,26503.0
2023-12-22 13:55:00,78.88,78.89,78.84,78.86,24753.0,74.0177,74.0271,73.9802,73.999,24753.0
2023-12-22 14:00:00,78.86,78.91,78.81,78.81,28708.0,73.999,74.0459,73.9521,73.9521,28708.0
2023-12-22 14:05:00,78.81,78.82,78.72,78.72,51282.0,73.9521,73.9614,73.8676,73.8676,51282.0
2023-12-22 14:10:00,78.72,78.74,78.66,78.69,34528.0,73.8676,73.8864,73.8113,73.8395,34528.0
2023-12-22 14:15:00,78.68,78.69,78.59,78.65,40033.0,73.8301,73.8395,73.7456,73.8019,40033.0
2023-12-22 14:20:00,78.65,78.7,78.5,78.55,32667.0,73.8019,73.8488,73.6612,73.7081,32667.0
2023-12-22 14:25:00,78.54,78.54,78.42,78.46,41396.0,73.6987,73.6987,73.5861,73.6236,41396.0
2023-12-22 14:30:00,78.47,78.47,78.36,78.44,49806.0,73.633,73.633,73.5298,73.6049,49806.0
2023-12-22 14:35:00,78.43,78.58,78.42,78.54,30173.0,73.5955,73.7362,73.5861,73.6987,30173.0
2023-12-22 14:40:00,78.54,78.68,78.54,78.67,29399.0,73.6987,73.8301,73.6987,73.8207,29399.0
2023-12-22 14:45:00,78.68,78.74,78.67,78.7,33217.0,73.8301,73.8864,73.8207,73.8488,33217.0
2023-12-22 14:50:00,78.7,78.72,78.67,78.67,27536.0,73.8488,73.8676,73.8207,73.8207,27536.0
2023-12-22 14:55:00,78.69,78.69,78.64,78.65,27691.0,73.8395,73.8395,73.7925,73.8019,27691.0
2023-12-22 15:00:00,78.65,78.71,78.64,78.69,39926.0,73.8019,73.8582,73.7925,73.8395,39926.0
2023-12-22 15:05:00,78.69,78.7,78.63,78.64,26078.0,73.8395,73.8488,73.7832,73.7925,26078.0
2023-12-22 15:10:00,78.64,78.71,78.64,78.66,41804.0,73.7925,73.8582,73.7925,73.8113,41804.0
2023-12-22 15:15:00,78.66,78.7,78.63,78.69,43698.0,73.8113,73.8488,73.7832,73.8395,43698.0
2023-12-22 15:20:00,78.7,78.72,78.67,78.7,34960.0,73.8488,73.8676,73.8207,73.8488,34960.0
2023-12-22 15:25:00,78.7,78.74,78.67,78.7,47634.0,73.8488,73.8864,73.8207,73.8488,47634.0
2023-12-22 15:30:00,78.7,78.71,78.6,78.67,74585.0,73.8488,73.8582,73.755,73.8207,74585.0
2023-12-22 15:35:00,78.65,78.67,78.58,78.63,43078.0,73.8019,73.8207,73.7362,73.7832,43078.0
2023-12-22 15:40:00,78.63,78.75,78.58,78.73,82194.0,73.7832,73.8958,73.7362,73.877,82194.0
2023-12-22 15:45:00,78.73,78.82,78.71,78.72,127041.0,73.877,73.9614,73.8582,73.8676,127041.0
2023-12-22 15:50:00,78.72,78.82,78.72,78.81,147013.0,73.8676,73.9614,73.8676,73.9521,147013.0
2023-12-22 15:55:00,78.81,78.84,78.73,78.75,307549.0,73.9521,73.9802,73.877,73.8958,307549.0
2023-12-26 09:30:00,78.63,78.83,78.51,78.64,87804.0,73.7832,73.9708,73.6706,73.7925,87804.0
2023-12-26 09:35:00,78.58,78.76,78.5,78.69,25137.0,73.7362,73.9051,73.6612,73.8395,25137.0
2023-12-26 09:40:00,78.69,78.89,78.65,78.88,31889.0,73.8395,74.0271,73.8019,74.0177,31889.0
2023-12-26 09:45:00,78.87,78.9,78.72,78.72,26748.0,74.0084,74.0365,73.8676,73.8676,26748.0
2023-12-26 09:50:00,78.73,78.74,78.55,78.58,16963.0,73.877,73.8864,73.7081,73.7362,16963.0
2023-12-26 09:55:00,78.58,78.74,78.58,78.7,24501.0,73.7362,73.8864,73.7362,73.8488,24501.0
2023-12-26 10:00:00,78.7,78.81,78.65,78.81,42947.0,73.8488,73.9521,73.8019,73.9521,42947.0
2023-12-26 10:05:00,78.8,78.82,78.76,78.78,22879.0,73.9427,73.9614,73.9051,73.9239,22879.0
2023-12-26 10:10:00,78.78,78.86,78.7,78.85,20191.0,73.9239,73.999,73.8488,73.9896,20191.0
2023-12-26 10:15:00,78.86,78.89,78.82,78.88,18665.0,73.999,74.0271,73.9614,74.0177,18665.0
2023-12-26 10:20:00,78.87,78.9,78.84,78.89,17855.0,74.0084,74.0365,73.9802,74.0271,17855.0
2023-12-26 10:25:00,78.9,79.09,78.9,79.02,84605.0,74.0365,74.2148,74.0365,74.1491,84605.0
2023-12-26 10:30:00,79.01,79.03,78.93,78.93,22335.0,74.1397,74.1585,74.0647,74.0647,22335.0
2023-12-26 10:35:00,78.93,79.08,78.86,79.06,54806.0,74.0647,74.2054,73.999,74.1866,54806.0
2023-12-26 10:40:00,79.06,79.19,79.04,79.16,42503.0,74.1866,74.3086,74.1679,74.2805,42503.0
2023-12-26 10:45:00,79.16,79.17,79.04,79.05,33598.0,74.2805,74.2899,74.1679,74.1773,33598.0
2023-12-26 10:50:00,79.04,79.1,78.97,79.02,52250.0,74.1679,74.2242,74.1022,74.1491,52250.0
2023-12-26 10:55:00,79.04,79.04,78.93,78.94,15638.0,74.1679,74.1679,74.0647,74.074,15638.0
2023-12-26 11:00:00,78.95,78.95,78.87,78.93,20591.0,74.0834,74.0834,74.0084,74.0647,20591.0
2023-12-26 11:05:00,78.93,79.0,78.93,78.98,59428.0,74.0647,74.1303,74.0647,74.1116,59428.0
2023-12-26 11:10:00,78.99,79.08,78.92,78.92,55489.0,74.121,74.2054,74.0553,74.0553,55489.0
2023-12-26 11:15:00,78.92,78.93,78.85,78.88,22952.0,74.0553,74.0647,73.9896,74.0177,22952.0
2023-12-26 11:20:00,78.87,78.96,78.87,78.88,24658.0,74.0084,74.0928,74.0084,74.0177,24658.0
2023-12-26 11:25:00,78.88,78.91,78.84,78.84,20044.0,74.0177,74.0459,73.9802,73.9802,20044.0
2023-12-26 11:30:00,78.84,78.88,78.83,78.85,19983.0,73.9802,74.0177,73.9708,73.9896,19983.0
2023-12-26 11:35:00,78.85,78.86,78.79,78.79,15418.0,73.9896,73.999,73.9333,73.9333,15418.0
2023-12-26 11:40:00,78.79,78.83,78.76,78.83,13201.0,73.9333,73.9708,73.9051,73.9708,13201.0
2023-12-26 11:45:00,78.83,78.87,78.81,78.83,26365.0,73.9708,74.0084,73.9521,73.9708,26365.0
2023-12-26 11:50:00,78.82,78.84,78.79,78.8,14490.0,73.9614,73.9802,73.9333,73.9427,14490.0
2023-12-26 11:55:00,78.8,78.88,78.79,78.85,29267.0,73.9427,74.0177,73.9333,73.9896,29267.0
2023-12-26 12:00:00,78.86,78.87,78.8,78.81,8787.0,73.999,74.0084,73.9427,73.9521,8787.0
2023-12-26 12:05:00,78.81,78.83,78.75,78.82,27528.0,73.9521,73.9708,73.8958,73.9614,27528.0
2023-12-26 12:10:00,78.81,78.88,78.8,78.83,22258.0,73.9521,74.0177,73.9427,73.9708,22258.0
2023-12-26 12:15:00,78.82,78.82,78.73,78.77,16158.0,73.9614,73.9614,73.877,73.9145,16158.0
2023-12-26 12:20:00,78.78,78.82,78.75,78.82,15311.0,73.9239,73.9614,73.8958,73.9614,15311.0
2023-12-26 12:25:00,78.82,78.84,78.81,78.84,10865.0,73.9614,73.9802,73.9521,73.9802,10865.0
2023-12-26 12:30:00,78.83,78.87,78.83,78.84,16234.0,73.9708,74.0084,73.9708,73.9802,16234.0
2023-12-26 12:35:00,78.84,78.84,78.81,78.83,17286.0,73.9802,73.9802,73.9521,73.9708,17286.0
2023-12-26 12:40:00,78.84,78.88,78.83,78.87,14494.0,73.9802,74.0177,73.9708,74.0084,14494.0
2023-12-26 12:45:00,78.88,78.9,78.83,78.88,13976.0,74.0177,74.0365,73.9708,74.0177,13976.0
2023-12-26 12:50:00,78.87,78.92,78.85,78.9,20568.0,74.0084,74.0553,73.9896,74.0365,20568.0
2023-12-26 12:55:00,78.89,78.91,78.86,78.9,27479.0,74.0271,74.0459,73.999,74.0365,27479.0
2023-12-26 13:00:00,78.89,78.94,78.88,78.94,15465.0,74.0271,74.074,74.0177,74.074,15465.0
2023-12-26 13:05:00,78.93,78.93,78.9,78.92,12027.0,74.0647,74.0647,74.0365,74.0553,12027.0
2023-12-26 13:10:00,78.92,78.94,78.91,78.92,14879.0,74.0553,74.074,74.0459,74.0553,14879.0
2023-12-26 13:15:00,78.92,78.92,78.86,78.88,40918.0,74.0553,74.0553,73.999,74.0177,40918.0
2023-12-26 13:20:00,78.89,78.92,78.84,78.91,15513.0,74.0271,74.0553,73.9802,74.0459,15513.0
2023-12-26 13:25:00,78.91,78.93,78.88,78.91,12933.0,74.0459,74.0647,74.0177,74.0459,12933.0
2023-12-26 13:30:00,78.9,78.92,78.86,78.86,16290.0,74.0365,74.0553,73.999,73.999,16290.0
2023-12-26 13:35:00,78.86,78.9,78.85,78.89,13261.0,73.999,74.0365,73.9896,74.0271,13261.0
2023-12-26 13:40:00,78.88,78.92,78.87,78.9,10892.0,74.0177,74.0553,74.0084,74.0365,10892.0
2023-12-26 13:45:00,78.9,78.91,78.85,78.86,14021.0,74.0365,74.0459,73.9896,73.999,14021.0
2023-12-26 13:50:00,78.86,78.86,78.81,78.83,14673.0,73.999,73.999,73.9521,73.9708,14673.0
2023-12-26 13:55:00,78.84,78.9,78.83,78.88,13501.0,73.9802,74.0365,73.9708,74.0177,13501.0
2023-12-26 14:00:00,78.88,78.95,78.87,78.93,17762.0,74.0177,74.0834,74.0084,74.0647,17762.0
2023-12-26 14:05:00,78.92,78.96,78.9,78.95,17539.0,74.0553,74.0928,74.0365,74.0834,17539.0
2023-12-26 14:10:00,78.96,78.96,78.89,78.9,17384.0,74.0928,74.0928,74.0271,74.0365,17384.0
2023-12-26 14:15:00,78.89,78.89,78.84,78.86,27238.0,74.0271,74.0271,73.9802,73.999,27238.0
2023-12-26 14:20:00,78.86,78.86,78.79,78.82,14723.0,73.999,73.999,73.9333,73.9614,14723.0
2023-12-26 14:25:00,78.81,78.86,78.8,78.86,38221.0,73.9521,73.999,73.9427,73.999,38221.0
2023-12-26 14:30:00,78.86,78.9,78.85,78.88,20994.0,73.999,74.0365,73.9896,74.0177,20994.0
2023-12-26 14:35:00,78.88,78.98,78.87,78.98,30698.0,74.0177,74.1116,74.0084,74.1116,30698.0
2023-12-26 14:40:00,78.98,79.01,78.94,79.0,50814.0,74.1116,74.1397,74.074,74.1303,50814.0
2023-12-26 14:45:00,79.0,79.03,78.98,79.03,34241.0,74.1303,74.1585,74.1116,74.1585,34241.0
2023-12-26 14:50:00,79.03,79.06,79.01,79.05,26448.0,74.1585,74.1866,74.1397,74.1773,26448.0
2023-12-26 14:55:00,79.04,79.06,79.03,79.04,21975.0,74.1679,74.1866,74.1585,74.1679,21975.0
2023-12-26 15:00:00,79.04,79.04,78.97,78.98,38547.0,74.1679,74.1679,74.1022,74.1116,38547.0
2023-12-26 15:05:00,78.98,79.02,78.95,78.98,38016.0,74.1116,74.1491,74.0834,74.1116,38016.0
2023-12-26 15:10:00,78.98,79.04,78.96,79.03,25949.0,74.1116,74.1679,74.0928,74.1585,25949.0
2023-12-26 15:15:00,79.02,79.1,79.01,79.09,38081.0,74.1491,74.2242,74.1397,74.2148,38081.0
2023-12-26 15:20:00,79.09,79.13,79.08,79.13,36250.0,74.2148,74.2523,74.2054,74.2523,36250.0
2023-12-26 15:25:00,79.13,79.24,79.13,79.23,41987.0,74.2523,74.3556,74.2523,74.3462,41987.0
2023-12-26 15:30:00,79.24,79.26,79.19,79.25,38139.0,74.3556,74.3743,74.3086,74.3649,38139.0
2023-12-26 15:35:00,79.24,79.25,79.13,79.16,51223.0,74.3556,74.3649,74.2523,74.2805,51223.0
2023-12-26 15:40:00,79.16,79.2,79.15,79.17,52503.0,74.2805,74.318,74.2711,74.2899,52503.0
2023-12-26 15:45:00,79.17,79.2,79.04,79.04,99430.0,74.2899,74.318,74.1679,74.1679,99430.0
2023-12-26 15:50:00,79.05,79.1,79.01,79.04,137805.0,74.1773,74.2242,74.1397,74.1679,137805.0
2023-12-26 15:55:00,79.05,79.09,78.98,79.0,310381.0,74.1773,74.2148,74.1116,74.1303,310381.0
2023-12-27 09:30:00,78.67,78.78,78.55,78.74,154433.0,73.8207,73.9239,73.7081,73.8864,154433.0
2023-12-27 09:35:00,78.73,78.75,78.51,78.72,52764.0,73.877,73.8958,73.6706,73.8676,52764.0
2023-12-27 09:40:00,78.78,78.86,78.74,78.76,45046.0,73.9239,73.999,73.8864,73.9051,45046.0
2023-12-27 09:45:00,78.75,78.75,78.55,78.62,71640.0,73.8958,73.8958,73.7081,73.7738,71640.0
2023-12-27 09:50:00,78.62,78.78,78.61,78.75,22308.0,73.7738,73.9239,73.7644,73.8958,22308.0
2023-12-27 09:55:00,78.75,78.81,78.7,78.77,31649.0,73.8958,73.9521,73.8488,73.9145,31649.0
2023-12-27 10:00:00,78.77,78.97,78.77,78.96,27506.0,73.9145,74.1022,73.9145,74.0928,27506.0
2023-12-27 10:05:00,78.97,79.08,78.92,79.07,43634.0,74.1022,74.2054,74.0553,74.196,43634.0
2023-12-27 10:10:00,79.07,79.22,79.07,79.15,50600.0,74.196,74.3368,74.196,74.2711,50600.0
2023-12-27 10:15:00,79.16,79.16,79.1,79.12,26965.0,74.2805,74.2805,74.2242,74.2429,26965.0
2023-12-27 10:20:00,79.12,79.2,79.1,79.13,33668.0,74.2429,74.318,74.2242,74.2523,33668.0
2023-12-27 10:25:00,79.11,79.18,79.06,79.14,27250.0,74.2336,74.2993,74.1866,74.2617,27250.0
2023-12-27 10:30:00,79.16,79.22,79.15,79.19,20675.0,74.2805,74.3368,74.2711,74.3086,20675.0
2023-12-27 10:35:00,79.18,79.18,78.99,79.01,25520.0,74.2993,74.2993,74.121,74.1397,25520.0
2023-12-27 10:40:00,78.99,79.03,78.94,79.0,24015.0,74.121,74.1585,74.074,74.1303,24015.0
2023-12-27 10:45:00,79.02,79.05,79.0,79.03,14312.0,74.1491,74.1773,74.1303,74.1585,14312.0
2023-12-27 10:50:00,79.02,79.05,78.99,79.04,21768.0,74.1491,74.1773,74.121,74.1679,21768.0
2023-12-27 10:55:00,79.04,79.04,78.93,79.0,29013.0,74.1679,74.1679,74.0647,74.1303,29013.0
2023-12-27 11:00:00,79.0,79.02,78.95,78.99,17097.0,74.1303,74.1491,74.0834,74.121,17097.0
2023-12-27 11:05:00,78.99,79.04,78.98,79.0,26065.0,74.121,74.1679,74.1116,74.1303,26065.0
2023-12-27 11:10:00,78.99,79.05,78.95,79.05,15515.0,74.121,74.1773,74.0834,74.1773,15515.0
2023-12-27 11:15:00,79.05,79.07,79.0,79.04,15205.0,74.1773,74.196,74.1303,74.1679,15205.0
2023-12-27 11:20:00,79.04,79.05,79.02,79.04,17861.0,74.1679,74.1773,74.1491,74.1679,17861.0
2023-12-27 11:25:00,79.04,79.04,79.01,79.03,11365.0,74.1679,74.1679,74.1397,74.1585,11365.0
2023-12-27 11:30:00,79.03,79.04,78.97,79.01,32037.0,74.1585,74.1679,74.1022,74.1397,32037.0
2023-12-27 11:35:00,79.01,79.05,78.98,79.02,16752.0,74.1397,74.1773,74.1116,74.1491,16752.0
2023-12-27 11:40:00,79.03,79.05,79.01,79.03,12813.0,74.1585,74.1773,74.1397,74.1585,12813.0
2023-12-27 11:45:00,79.02,79.03,78.97,78.98,13576.0,74.1491,74.1585,74.1022,74.1116,13576.0
2023-12-27 11:50:00,78.99,79.0,78.95,78.98,18998.0,74.121,74.1303,74.0834,74.1116,18998.0
2023-12-27 11:55:00,78.98,78.99,78.93,78.96,16328.0,74.1116,74.121,74.0647,74.0928,16328.0
2023-12-27 12:00:00,78.95,78.96,78.9,78.92,25294.0,74.0834,74.0928,74.0365,74.0553,25294.0
2023-12-27 12:05:00,78.9,78.92,78.86,78.86,21026.0,74.0365,74.0553,73.999,73.999,21026.0
2023-12-27 12:10:00,78.85,78.91,78.85,78.89,20972.0,73.9896,74.0459,73.9896,74.0271,20972.0
2023-12-27 12:15:00,78.89,78.95,78.89,78.94,23118.0,74.0271,74.0834,74.0271,74.074,23118.0
2023-12-27 12:20:00,78.94,78.96,78.89,78.93,19465.0,74.074,74.0928,74.0271,74.0647,19465.0
2023-12-27 12:25:00,78.93,78.95,78.9,78.93,13020.0,74.0647,74.0834,74.0365,74.0647,13020.0
2023-12-27 12:30:00,78.92,78.93,78.88,78.9,23638.0,74.0553,74.0647,74.0177,74.0365,23638.0
2023-12-27 12:35:00,78.9,78.9,78.83,78.86,22822.0,74.0365,74.0365,73.9708,73.999,22822.0
2023-12-27 12:40:00,78.86,78.86,78.77,78.82,16987.0,73.999,73.999,73.9145,73.9614,16987.0
2023-12-27 12:45:00,78.82,78.85,78.81,78.83,17539.0,73.9614,73.9896,73.9521,73.9708,17539.0
2023-12-27 12:50:00,78.84,78.84,78.78,78.79,14597.0,73.9802,73.9802,73.9239,73.9333,14597.0
2023-12-27 12:55:00,78.78,78.81,78.77,78.78,23481.0,73.9239,73.9521,73.9145,73.9239,23481.0
2023-12-27 13:00:00,78.78,78.84,78.77,78.83,22424.0,73.9239,73.9802,73.9145,73.9708,22424.0
2023-12-27 13:05:00,78.84,78.94,78.83,78.93,45519.0,73.9802,74.074,73.9708,74.0647,45519.0
2023-12-27 13:10:00,78.92,78.93,78.82,78.83,37444.0,74.0553,74.0647,73.9614,73.9708,37444.0
2023-12-27 13:15:00,78.83,78.86,78.82,78.84,17349.0,73.9708,73.999,73.9614,73.9802,17349.0
2023-12-27 13:20:00,78.85,78.97,78.83,78.96,23356.0,73.9896,74.1022,73.9708,74.0928,23356.0
2023-12-27 13:25:00,78.95,78.96,78.92,78.92,20451.0,74.0834,74.0928,74.0553,74.0553,20451.0
2023-12-27 13:30:00,78.92,78.96,78.88,78.89,14468.0,74.0553,74.0928,74.0177,74.0271,14468.0
2023-12-27 13:35:00,78.9,78.95,78.86,78.9,20091.0,74.0365,74.0834,73.999,74.0365,20091.0
2023-12-27 13:40:00,78.9,79.02,78.9,79.02,23352.0,74.0365,74.1491,74.0365,74.1491,23352.0
2023-12-27 13:45:00,79.03,79.04,78.97,79.02,18398.0,74.1585,74.1679,74.1022,74.1491,18398.0
2023-12-27 13:50:00,79.01,79.01,78.93,78.94,23605.0,74.1397,74.1397,74.0647,74.074,23605.0
2023-12-27 13:55:00,78.95,78.97,78.92,78.94,14388.0,74.0834,74.1022,74.0553,74.074,14388.0
2023-12-27 14:00:00,78.93,78.93,78.69,78.73,64895.0,74.0647,74.0647,73.8395,73.877,64895.0
2023-12-27 14:05:00,78.7,78.75,78.67,78.71,29754.0,73.8488,73.8958,73.8207,73.8582,29754.0
2023-12-27 14:10:00,78.72,78.75,78.66,78.72,30836.0,73.8676,73.8958,73.8113,73.8676,30836.0
2023-12-27 14:15:00,78.73,78.76,78.7,78.76,17136.0,73.877,73.9051,73.8488,73.9051,17136.0
2023-12-27 14:20:00,78.77,78.83,78.76,78.8,17763.0,73.9145,73.9708,73.9051,73.9427,17763.0
2023-12-27 14:25:00,78.81,78.85,78.78,78.84,23059.0,73.9521,73.9896,73.9239,73.9802,23059.0
2023-12-27 14:30:00,78.84,78.84,78.74,78.75,26283.0,73.9802,73.9802,73.8864,73.8958,26283.0
2023-12-27 14:35:00,78.73,78.76,78.7,78.7,21939.0,73.877,73.9051,73.8488,73.8488,21939.0
2023-12-27 14:40:00,78.7,78.7,78.63,78.65,26961.0,73.8488,73.8488,73.7832,73.8019,26961.0
2023-12-27 14:45:00,78.65,78.73,78.62,78.7,22652.0,73.8019,73.877,73.7738,73.8488,22652.0
2023-12-27 14:50:00,78.72,78.72,78.65,78.65,13322.0,73.8676,73.8676,73.8019,73.8019,13322.0
2023-12-27 14:55:00,78.66,78.7,78.62,78.69,29014.0,73.8113,73.8488,73.7738,73.8395,29014.0
2023-12-27 15:00:00,78.69,78.73,78.65,78.71,24995.0,73.8395,73.877,73.8019,73.8582,24995.0
2023-12-27 15:05:00,78.73,78.79,78.72,78.73,41471.0,73.877,73.9333,73.8676,73.877,41471.0
2023-12-27 15:10:00,78.74,78.78,78.73,78.74,29377.0,73.8864,73.9239,73.877,73.8864,29377.0
2023-12-27 15:15:00,78.72,78.81,78.72,78.73,31945.0,73.8676,73.9521,73.8676,73.877,31945.0
2023-12-27 15:20:00,78.73,78.76,78.69,78.75,30344.0,73.877,73.9051,73.8395,73.8958,30344.0
2023-12-27 15:25:00,78.74,78.76,78.7,78.75,29198.0,73.8864,73.9051,73.8488,73.8958,29198.0
2023-12-27 15:30:00,78.75,78.75,78.68,78.73,32607.0,73.8958,73.8958,73.8301,73.877,32607.0
2023-12-27 15:35:00,78.73,78.8,78.73,78.77,31071.0,73.877,73.9427,73.877,73.9145,31071.0
2023-12-27 15:40:00,78.77,78.79,78.67,78.67,41227.0,73.9145,73.9333,73.8207,73.8207,41227.0
2023-12-27 15:45:00,78.67,78.71,78.63,78.7,43073.0,73.8207,73.8582,73.7832,73.8488,43073.0
2023-12-27 15:50:00,78.69,78.73,78.64,78.73,78880.0,73.8395,73.877,73.7925,73.877,78880.0
2023-12-27 15:55:00,78.73,78.83,78.72,78.83,226876.0,73.877,73.9708,73.8676,73.9708,226876.0
2023-12-28 09:30:00,78.74,79.24,78.61,79.16,106786.0,73.8864,74.3556,73.7644,74.2805,106786.0
2023-12-28 09:35:00,79.17,79.22,78.95,78.97,78795.0,74.2899,74.3368,74.0834,74.1022,78795.0
2023-12-28 09:40:00,78.97,79.18,78.9,79.15,54275.0,74.1022,74.2993,74.0365,74.2711,54275.0
2023-12-28 09:45:00,79.14,79.27,79.11,79.23,29994.0,74.2617,74.3837,74.2336,74.3462,29994.0
2023-12-28 09:50:00,79.23,79.37,79.2,79.37,26577.0,74.3462,74.4775,74.318,74.4775,26577.0
2023-12-28 09:55:00,79.37,79.39,79.31,79.34,24338.0,74.4775,74.4963,74.4212,74.4494,24338.0
2023-12-28 10:00:00,79.35,79.37,79.28,79.31,23555.0,74.4588,74.4775,74.3931,74.4212,23555.0
2023-12-28 10:05:00,79.32,79.33,79.25,79.28,32613.0,74.4306,74.44,74.3649,74.3931,32613.0
2023-12-28 10:10:00,79.29,79.35,79.28,79.35,17549.0,74.4025,74.4588,74.3931,74.4588,17549.0
2023-12-28 10:15:00,79.34,79.34,79.25,79.28,31140.0,74.4494,74.4494,74.3649,74.3931,31140.0
2023-12-28 10:20:00,79.29,79.34,79.28,79.3,20708.0,74.4025,74.4494,74.3931,74.4119,20708.0
2023-12-28 10:25:00,79.31,79.36,79.27,79.3,19831.0,74.4212,74.4682,74.3837,74.4119,19831.0
2023-12-28 10:30:00,79.29,79.33,79.26,79.31,17587.0,74.4025,74.44,74.3743,74.4212,17587.0
2023-12-28 10:35:00,79.3,79.31,79.19,79.2,15053.0,74.4119,74.4212,74.3086,74.318,15053.0
2023-12-28 10:40:00,79.2,79.26,79.19,79.19,23732.0,74.318,74.3743,74.3086,74.3086,23732.0
2023-12-28 10:45:00,79.17,79.26,79.14,79.26,12835.0,74.2899,74.3743,74.2617,74.3743,12835.0
2023-12-28 10:50:00,79.26,79.27,79.18,79.19,19750.0,74.3743,74.3837,74.2993,74.3086,19750.0
2023-12-28 10:55:00,79.19,79.2,79.12,79.19,14402.0,74.3086,74.318,74.2429,74.3086,14402.0
2023-12-28 11:00:00,79.18,79.24,79.15,79.21,29466.0,74.2993,74.3556,74.2711,74.3274,29466.0
2023-12-28 11:05:00,79.21,79.22,79.16,79.18,20279.0,74.3274,74.3368,74.2805,74.2993,20279.0
2023-12-28 11:10:00,79.19,79.2,79.13,79.13,16258.0,74.3086,74.318,74.2523,74.2523,16258.0
2023-12-28 11:15:00,79.13,79.15,79.08,79.08,10053.0,74.2523,74.2711,74.2054,74.2054,10053.0
2023-12-28 11:20:00,79.09,79.12,79.05,79.07,18817.0,74.2148,74.2429,74.1773,74.196,18817.0
2023-12-28 11:25:00,79.08,79.09,79.04,79.05,8217.0,74.2054,74.2148,74.1679,74.1773,8217.0
2023-12-28 11:30:00,79.05,79.08,78.99,78.99,27764.0,74.1773,74.2054,74.121,74.121,27764.0
2023-12-28 11:35:00,78.99,79.01,78.97,79.01,22351.0,74.121,74.1397,74.1022,74.1397,22351.0
2023-12-28 11:40:00,79.02,79.07,78.99,79.05,20411.0,74.1491,74.196,74.121,74.1773,20411.0
2023-12-28 11:45:00,79.05,79.06,79.02,79.06,6865.0,74.1773,74.1866,74.1491,74.1866,6865.0
2023-12-28 11:50:00,79.06,79.09,79.04,79.07,20554.0,74.1866,74.2148,74.1679,74.196,20554.0
2023-12-28 11:55:00,79.08,79.1,79.01,79.05,21901.0,74.2054,74.2242,74.1397,74.1773,21901.0
2023-12-28 12:00:00,79.05,79.11,79.02,79.05,17532.0,74.1773,74.2336,74.1491,74.1773,17532.0
2023-12-28 12:05:00,79.05,79.1,79.04,79.07,18871.0,74.1773,74.2242,74.1679,74.196,18871.0
2023-12-28 12:10:00,79.08,79.08,79.03,79.06,14494.0,74.2054,74.2054,74.1585,74.1866,14494.0
2023-12-28 12:15:00,79.07,79.1,79.01,79.03,28319.0,74.196,74.2242,74.1397,74.1585,28319.0
2023-12-28 12:20:00,79.05,79.05,78.98,79.04,23811.0,74.1773,74.1773,74.1116,74.1679,23811.0
2023-12-28 12:25:00,79.03,79.04,78.94,78.95,14264.0,74.1585,74.1679,74.074,74.0834,14264.0
2023-12-28 12:30:00,78.94,79.03,78.94,78.98,24754.0,74.074,74.1585,74.074,74.1116,24754.0
2023-12-28 12:35:00,78.98,78.98,78.95,78.98,11267.0,74.1116,74.1116,74.0834,74.1116,11267.0
2023-12-28 12:40:00,78.97,79.0,78.96,79.0,11331.0,74.1022,74.1303,74.0928,74.1303,11331.0
2023-12-28 12:45:00,79.0,79.04,78.97,79.0,13783.0,74.1303,74.1679,74.1022,74.1303,13783.0
2023-12-28 12:50:00,78.98,79.04,78.98,79.02,14822.0,74.1116,74.1679,74.1116,74.1491,14822.0
2023-12-28 12:55:00,79.02,79.05,78.99,79.0,11838.0,74.1491,74.1773,74.121,74.1303,11838.0
2023-12-28 13:00:00,79.01,79.03,78.91,78.92,29322.0,74.1397,74.1585,74.0459,74.0553,29322.0
2023-12-28 13:05:00,78.92,78.97,78.86,78.96,19900.0,74.0553,74.1022,73.999,74.0928,19900.0
2023-12-28 13:10:00,78.97,79.0,78.96,78.97,11039.0,74.1022,74.1303,74.0928,74.1022,11039.0
2023-12-28 13:15:00,78.97,79.08,78.97,79.06,22356.0,74.1022,74.2054,74.1022,74.1866,22356.0
2023-12-28 13:20:00,79.06,79.07,79.04,79.06,12471.0,74.1866,74.196,74.1679,74.1866,12471.0
2023-12-28 13:25:00,79.06,79.06,78.96,78.99,34186.0,74.1866,74.1866,74.0928,74.121,34186.0
2023-12-28 13:30:00,79.0,79.03,78.99,79.01,15392.0,74.1303,74.1585,74.121,74.1397,15392.0
2023-12-28 13:35:00,79.01,79.03,78.95,79.0,16150.0,74.1397,74.1585,74.0834,74.1303,16150.0
2023-12-28 13:40:00,78.98,78.99,78.93,78.98,12662.0,74.1116,74.121,74.0647,74.1116,12662.0
2023-12-28 13:45:00,78.98,78.98,78.91,78.93,14036.0,74.1116,74.1116,74.0459,74.0647,14036.0
2023-12-28 13:50:00,78.93,78.95,78.9,78.9,20480.0,74.0647,74.0834,74.0365,74.0365,20480.0
2023-12-28 13:55:00,78.89,78.92,78.87,78.9,18373.0,74.0271,74.0553,74.0084,74.0365,18373.0
2023-12-28 14:00:00,78.91,78.95,78.89,78.94,15402.0,74.0459,74.0834,74.0271,74.074,15402.0
2023-12-28 14:05:00,78.94,78.95,78.91,78.95,19503.0,74.074,74.0834,74.0459,74.0834,19503.0
2023-12-28 14:10:00,78.95,79.05,78.94,79.04,21981.0,74.0834,74.1773,74.074,74.1679,21981.0
2023-12-28 14:15:00,79.04,79.07,78.99,79.0,19992.0,74.1679,74.196,74.121,74.1303,19992.0
2023-12-28 14:20:00,78.99,79.07,78.97,79.05,31735.0,74.121,74.196,74.1022,74.1773,31735.0
2023-12-28 14:25:00,79.05,79.07,79.02,79.03,15630.0,74.1773,74.196,74.1491,74.1585,15630.0
2023-12-28 14:30:00,79.03,79.07,79.03,79.05,15501.0,74.1585,74.196,74.1585,74.1773,15501.0
2023-12-28 14:35:00,79.04,79.06,79.01,79.03,20868.0,74.1679,74.1866,74.1397,74.1585,20868.0
2023-12-28 14:40:00,79.04,79.04,78.97,78.97,21215.0,74.1679,74.1679,74.1022,74.1022,21215.0
2023-12-28 14:45:00,78.97,79.05,78.96,79.05,27452.0,74.1022,74.1773,74.0928,74.1773,27452.0
2023-12-28 14:50:00,79.05,79.05,79.01,79.05,17460.0,74.1773,74.1773,74.1397,74.1773,17460.0
2023-12-28 14:55:00,79.05,79.1,79.04,79.1,55288.0,74.1773,74.2242,74.1679,74.2242,55288.0
2023-12-28 15:00:00,79.1,79.21,79.09,79.14,59452.0,74.2242,74.3274,74.2148,74.2617,59452.0
2023-12-28 15:05:00,79.14,79.18,79.09,79.1,29164.0,74.2617,74.2993,74.2148,74.2242,29164.0
2023-12-28 15:10:00,79.1,79.21,79.04,79.19,77380.0,74.2242,74.3274,74.1679,74.3086,77380.0
2023-12-28 15:15:00,79.19,79.21,79.11,79.2,25669.0,74.3086,74.3274,74.2336,74.318,25669.0
2023-12-28 15:20:00,79.21,79.22,79.14,79.14,25659.0,74.3274,74.3368,74.2617,74.2617,25659.0
2023-12-28 15:25:00,79.14,79.17,79.09,79.11,22046.0,74.2617,74.2899,74.2148,74.2336,22046.0
2023-12-28 15:30:00,79.11,79.14,79.05,79.08,44126.0,74.2336,74.2617,74.1773,74.2054,44126.0
2023-12-28 15:35:00,79.08,79.1,79.05,79.09,43237.0,74.2054,74.2242,74.1773,74.2148,43237.0
2023-12-28 15:40:00,79.09,79.19,79.09,79.16,56451.0,74.2148,74.3086,74.2148,74.2805,56451.0
2023-12-28 15:45:00,79.16,79.18,79.09,79.09,65541.0,74.2805,74.2993,74.2148,74.2148,65541.0
2023-12-28 15:50:00,79.09,79.15,79.01,79.04,118840.0,74.2148,74.2711,74.1397,74.1679,118840.0
2023-12-28 15:55:00,79.04,79.04,78.94,78.99,340861.0,74.1679,74.1679,74.074,74.121,340861.0
2023-12-29 09:30:00,78.88,79.09,78.85,79.05,68278.0,74.0177,74.2148,73.9896,74.1773,68278.0
2023-12-29 09:35:00,79.02,79.07,78.98,79.03,19315.0,74.1491,74.196,74.1116,74.1585,19315.0
2023-12-29 09:40:00,79.02,79.04,78.87,78.9,19497.0,74.1491,74.1679,74.0084,74.0365,19497.0
2023-12-29 09:45:00,78.9,79.05,78.87,78.94,30510.0,74.0365,74.1773,74.0084,74.074,30510.0
2023-12-29 09:50:00,78.95,79.04,78.94,79.03,12119.0,74.0834,74.1679,74.074,74.1585,12119.0
2023-12-29 09:55:00,79.04,79.06,78.93,78.98,22111.0,74.1679,74.1866,74.0647,74.1116,22111.0
2023-12-29 10:00:00,79.0,79.04,78.96,79.01,15963.0,74.1303,74.1679,74.0928,74.1397,15963.0
2023-12-29 10:05:00,79.03,79.03,78.87,78.9,31774.0,74.1585,74.1585,74.0084,74.0365,31774.0
2023-12-29 10:10:00,78.9,78.99,78.9,78.95,14882.0,74.0365,74.121,74.0365,74.0834,14882.0
2023-12-29 10:15:00,78.95,78.99,78.94,78.96,8820.0,74.0834,74.121,74.074,74.0928,8820.0
2023-12-29 10:20:00,78.96,79.03,78.96,78.98,20814.0,74.0928,74.1585,74.0928,74.1116,20814.0
2023-12-29 10:25:00,78.98,79.02,78.95,79.01,18409.0,74.1116,74.1491,74.0834,74.1397,18409.0
2023-12-29 10:30:00,79.01,79.07,78.94,78.97,17854.0,74.1397,74.196,74.074,74.1022,17854.0
2023-12-29 10:35:00,78.98,79.0,78.95,78.98,21210.0,74.1116,74.1303,74.0834,74.1116,21210.0
2023-12-29 10:40:00,78.96,79.06,78.92,79.02,19653.0,74.0928,74.1866,74.0553,74.1491,19653.0
2023-12-29 10:45:00,79.03,79.08,78.91,79.07,32619.0,74.1585,74.2054,74.0459,74.196,32619.0
2023-12-29 10:50:00,79.08,79.11,78.96,78.97,19775.0,74.2054,74.2336,74.0928,74.1022,19775.0
2023-12-29 10:55:00,78.97,79.07,78.94,79.0,31859.0,74.1022,74.196,74.074,74.1303,31859.0
2023-12-29 11:00:00,79.0,79.12,78.99,79.11,33275.0,74.1303,74.2429,74.121,74.2336,33275.0
2023-12-29 11:05:00,79.11,79.16,79.1,79.15,22708.0,74.2336,74.2805,74.2242,74.2711,22708.0
2023-12-29 11:10:00,79.13,79.16,79.09,79.13,23625.0,74.2523,74.2805,74.2148,74.2523,23625.0
2023-12-29 11:15:00,79.13,79.16,79.05,79.15,24874.0,74.2523,74.2805,74.1773,74.2711,24874.0
2023-12-29 11:20:00,79.16,79.16,79.05,79.08,24673.0,74.2805,74.2805,74.1773,74.2054,24673.0
2023-12-29 11:25:00,79.07,79.15,79.03,79.05,15556.0,74.196,74.2711,74.1585,74.1773,15556.0
2023-12-29 11:30:00,79.05,79.11,79.02,79.03,20392.0,74.1773,74.2336,74.1491,74.1585,20392.0
2023-12-29 11:35:00,79.04,79.04,78.96,79.03,23674.0,74.1679,74.1679,74.0928,74.1585,23674.0
2023-12-29 11:40:00,79.02,79.06,78.96,78.98,22555.0,74.1491,74.1866,74.0928,74.1116,22555.0
2023-12-29 11:45:00,78.97,78.98,78.88,78.89,25817.0,74.1022,74.1116,74.0177,74.0271,25817.0
2023-12-29 11:50:00,78.89,78.89,78.73,78.8,44229.0,74.0271,74.0271,73.877,73.9427,44229.0
2023-12-29 11:55:00,78.81,78.84,78.77,78.78,16947.0,73.9521,73.9802,73.9145,73.9239,16947.0
2023-12-29 12:00:00,78.79,78.86,78.75,78.76,20040.0,73.9333,73.999,73.8958,73.9051,20040.0
2023-12-29 12:05:00,78.76,78.8,78.72,78.73,43222.0,73.9051,73.9427,73.8676,73.877,43222.0
2023-12-29 12:10:00,78.73,78.75,78.68,78.71,20788.0,73.877,73.8958,73.8301,73.8582,20788.0
2023-12-29 12:15:00,78.72,78.72,78.66,78.71,26250.0,73.8676,73.8676,73.8113,73.8582,26250.0
2023-12-29 12:20:00,78.7,78.74,78.64,78.72,35911.0,73.8488,73.8864,73.7925,73.8676,35911.0
2023-12-29 12:25:00,78.72,78.75,78.69,78.72,19332.0,73.8676,73.8958,73.8395,73.8676,19332.0
2023-12-29 12:30:00,78.71,78.74,78.7,78.73,15780.0,73.8582,73.8864,73.8488,73.877,15780.0
2023-12-29 12:35:00,78.73,78.81,78.73,78.78,17213.0,73.877,73.9521,73.877,73.9239,17213.0
2023-12-29 12:40:00,78.78,78.81,78.76,78.8,12272.0,73.9239,73.9521,73.9051,73.9427,12272.0
2023-12-29 12:45:00,78.8,78.83,78.76,78.77,15361.0,73.9427,73.9708,73.9051,73.9145,15361.0
2023-12-29 12:50:00,78.76,78.82,78.74,78.8,15422.0,73.9051,73.9614,73.8864,73.9427,15422.0
2023-12-29 12:55:00,78.79,78.84,78.77,78.79,34236.0,73.9333,73.9802,73.9145,73.9333,34236.0
2023-12-29 13:00:00,78.79,78.87,78.76,78.84,34063.0,73.9333,74.0084,73.9051,73.9802,34063.0
2023-12-29 13:05:00,78.84,78.84,78.81,78.83,14211.0,73.9802,73.9802,73.9521,73.9708,14211.0
2023-12-29 13:10:00,78.83,78.83,78.79,78.79,19742.0,73.9708,73.9708,73.9333,73.9333,19742.0
2023-12-29 13:15:00,78.8,78.8,78.68,78.73,23710.0,73.9427,73.9427,73.8301,73.877,23710.0
2023-12-29 13:20:00,78.72,78.73,78.69,78.7,16155.0,73.8676,73.877,73.8395,73.8488,16155.0
2023-12-29 13:25:00,78.7,78.75,78.69,78.73,22941.0,73.8488,73.8958,73.8395,73.877,22941.0
2023-12-29 13:30:00,78.73,78.77,78.72,78.73,12937.0,73.877,73.9145,73.8676,73.877,12937.0
2023-12-29 13:35:00,78.72,78.75,78.7,78.73,14375.0,73.8676,73.8958,73.8488,73.877,14375.0
2023-12-29 13:40:00,78.73,78.74,78.7,78.73,21286.0,73.877,73.8864,73.8488,73.877,21286.0
2023-12-29 13:45:00,78.73,78.77,78.71,78.75,13007.0,73.877,73.9145,73.8582,73.8958,13007.0
2023-12-29 13:50:00,78.75,78.76,78.73,78.75,10257.0,73.8958,73.9051,73.877,73.8958,10257.0
2023-12-29 13:55:00,78.75,78.78,78.72,78.73,13645.0,73.8958,73.9239,73.8676,73.877,13645.0
2023-12-29 14:00:00,78.74,78.78,78.73,78.75,13509.0,73.8864,73.9239,73.877,73.8958,13509.0
2023-12-29 14:05:00,78.75,78.81,78.74,78.75,19731.0,73.8958,73.9521,73.8864,73.8958,19731.0
2023-12-29 14:10:00,78.76,78.79,78.74,78.76,15174.0,73.9051,73.9333,73.8864,73.9051,15174.0
2023-12-29 14:15:00,78.76,78.8,78.74,78.79,19532.0,73.9051,73.9427,73.8864,73.9333,19532.0
2023-12-29 14:20:00,78.79,78.85,78.78,78.83,13623.0,73.9333,73.9896,73.9239,73.9708,13623.0
2023-12-29 14:25:00,78.83,78.85,78.79,78.81,14842.0,73.9708,73.9896,73.9333,73.9521,14842.0
2023-12-29 14:30:00,78.81,78.84,78.81,78.83,12426.0,73.9521,73.9802,73.9521,73.9708,12426.0
2023-12-29 14:35:00,78.83,78.84,78.81,78.82,12846.0,73.9708,73.9802,73.9521,73.9614,12846.0
2023-12-29 14:40:00,78.82,78.84,78.8,78.83,19596.0,73.9614,73.9802,73.9427,73.9708,19596.0
2023-12-29 14:45:00,78.83,78.87,78.83,78.85,15462.0,73.9708,74.0084,73.9708,73.9896,15462.0
2023-12-29 14:50:00,78.84,78.86,78.82,78.82,10433.0,73.9802,73.999,73.9614,73.9614,10433.0
2023-12-29 14:55:00,78.81,78.83,78.79,78.83,19165.0,73.9521,73.9708,73.9333,73.9708,19165.0
2023-12-29 15:00:00,78.82,78.82,78.76,78.77,20565.0,73.9614,73.9614,73.9051,73.9145,20565.0
2023-12-29 15:05:00,78.77,78.84,78.74,78.83,20073.0,73.9145,73.9802,73.8864,73.9708,20073.0
2023-12-29 15:10:00,78.83,78.87,78.83,78.86,20557.0,73.9708,74.0084,73.9708,73.999,20557.0
2023-12-29 15:15:00,78.84,78.86,78.81,78.81,21637.0,73.9802,73.999,73.9521,73.9521,21637.0
2023-12-29 15:20:00,78.81,78.81,78.77,78.8,15025.0,73.9521,73.9521,73.9145,73.9427,15025.0
2023-12-29 15:25:00,78.8,78.89,78.77,78.86,27351.0,73.9427,74.0271,73.9145,73.999,27351.0
2023-12-29 15:30:00,78.86,78.86,78.79,78.8,27943.0,73.999,73.999,73.9333,73.9427,27943.0
2023-12-29 15:35:00,78.8,78.85,78.79,78.84,37467.0,73.9427,73.9896,73.9333,73.9802,37467.0
2023-12-29 15:40:00,78.85,78.91,78.84,78.86,54230.0,73.9896,74.0459,73.9802,73.999,54230.0
2023-12-29 15:45:00,78.87,78.9,78.81,78.82,60616.0,74.0084,74.0365,73.9521,73.9614,60616.0
2023-12-29 15:50:00,78.82,78.95,78.78,78.91,153806.0,73.9614,74.0834,73.9239,74.0459,153806.0
2023-12-29 15:55:00,78.92,79.04,78.86,78.95,367423.0,74.0553,74.1679,73.999,74.0834,367423.0
2024-01-02 09:30:00,78.9,79.93,78.82,79.9,235060.0,74.0365,75.003,73.9614,74.9749,235060.0
2024-01-02 09:35:00,79.86,80.27,79.77,80.27,640082.0,74.9373,75.3221,74.8529,75.3221,640082.0
2024-01-02 09:40:00,80.28,80.3,79.91,80.14,152385.0,75.3314,75.3502,74.9843,75.2001,152385.0
2024-01-02 09:45:00,80.16,80.68,80.15,80.59,163094.0,75.2188,75.7068,75.2095,75.6223,163094.0
2024-01-02 09:50:00,80.61,80.68,80.2,80.31,191296.0,75.6411,75.7068,75.2564,75.3596,191296.0
2024-01-02 09:55:00,80.32,80.49,80.28,80.4,144534.0,75.369,75.5285,75.3314,75.444,144534.0
2024-01-02 10:00:00,80.39,80.56,80.31,80.37,140560.0,75.4347,75.5942,75.3596,75.4159,140560.0
2024-01-02 10:05:00,80.36,80.87,80.33,80.87,121010.0,75.4065,75.8851,75.3784,75.8851,121010.0
2024-01-02 10:10:00,80.86,80.88,80.62,80.65,105581.0,75.8757,75.8945,75.6505,75.6786,105581.0
2024-01-02 10:15:00,80.66,80.77,80.6,80.66,94946.0,75.688,75.7912,75.6317,75.688,94946.0
2024-01-02 10:20:00,80.66,80.74,80.52,80.57,69454.0,75.688,75.7631,75.5567,75.6036,69454.0
2024-01-02 10:25:00,80.58,80.8,80.58,80.76,81218.0,75.613,75.8194,75.613,75.7819,81218.0
2024-01-02 10:30:00,80.76,81.01,80.7,80.98,100917.0,75.7819,76.0164,75.7256,75.9883,100917.0
2024-01-02 10:35:00,80.97,81.0,80.85,80.98,147917.0,75.9789,76.0071,75.8663,75.9883,147917.0
2024-01-02 10:40:00,80.98,81.25,80.91,81.24,129968.0,75.9883,76.2417,75.9226,76.2323,129968.0
2024-01-02 10:45:00,81.23,81.32,81.22,81.31,108091.0,76.2229,76.3073,76.2135,76.298,108091.0
2024-01-02 10:50:00,81.31,81.41,81.16,81.18,70905.0,76.298,76.3918,76.1572,76.176,70905.0
2024-01-02 10:55:00,81.18,81.26,81.07,81.19,46228.0,76.176,76.251,76.0727,76.1854,46228.0
2024-01-02 11:00:00,81.19,81.31,81.16,81.27,43568.0,76.1854,76.298,76.1572,76.2604,43568.0
2024-01-02 11:05:00,81.27,81.27,80.94,80.97,108766.0,76.2604,76.2604,75.9508,75.9789,108766.0
2024-01-02 11:10:00,80.97,80.98,80.76,80.93,76023.0,75.9789,75.9883,75.7819,75.9414,76023.0
2024-01-02 11:15:00,80.95,80.98,80.7,80.71,34618.0,75.9601,75.9883,75.7256,75.7349,34618.0
2024-01-02 11:20:00,80.71,80.87,80.67,80.79,73468.0,75.7349,75.8851,75.6974,75.81,73468.0
2024-01-02 11:25:00,80.79,80.89,80.71,80.84,31224.0,75.81,75.9038,75.7349,75.8569,31224.0
2024-01-02 11:30:00,80.83,81.08,80.81,81.08,54165.0,75.8475,76.0821,75.8288,76.0821,54165.0
2024-01-02 11:35:00,81.06,81.08,80.88,80.91,31955.0,76.0634,76.0821,75.8945,75.9226,31955.0
2024-01-02 11:40:00,80.91,80.92,80.83,80.92,36033.0,75.9226,75.932,75.8475,75.932,36033.0
2024-01-02 11:45:00,80.92,81.09,80.9,81.01,38179.0,75.932,76.0915,75.9132,76.0164,38179.0
2024-01-02 11:50:00,81.03,81.08,80.99,81.08,44286.0,76.0352,76.0821,75.9977,76.0821,44286.0
2024-01-02 11:55:00,81.08,81.09,80.97,80.98,34695.0,76.0821,76.0915,75.9789,75.9883,34695.0
2024-01-02 12:00:00,80.98,81.04,80.97,81.0,39796.0,75.9883,76.0446,75.9789,76.0071,39796.0
2024-01-02 12:05:00,80.99,81.0,80.93,80.99,19695.0,75.9977,76.0071,75.9414,75.9977,19695.0
2024-01-02 12:10:00,81.0,81.08,80.98,81.04,24903.0,76.0071,76.0821,75.9883,76.0446,24903.0
2024-01-02 12:15:00,81.04,81.04,80.94,81.03,32131.0,76.0446,76.0446,75.9508,76.0352,32131.0
2024-01-02 12:20:00,81.03,81.07,80.95,81.05,54141.0,76.0352,76.0727,75.9601,76.054,54141.0
2024-01-02 12:25:00,81.05,81.05,80.98,81.02,27661.0,76.054,76.054,75.9883,76.0258,27661.0
2024-01-02 12:30:00,81.04,81.1,81.03,81.07,45403.0,76.0446,76.1009,76.0352,76.0727,45403.0
2024-01-02 12:35:00,81.06,81.1,80.98,80.98,26064.0,76.0634,76.1009,75.9883,75.9883,26064.0
2024-01-02 12:40:00,80.98,81.07,80.95,81.05,39852.0,75.9883,76.0727,75.9601,76.054,39852.0
2024-01-02 12:45:00,81.05,81.1,81.02,81.08,22841.0,76.054,76.1009,76.0258,76.0821,22841.0
2024-01-02 12:50:00,81.08,81.23,81.07,81.23,58286.0,76.0821,76.2229,76.0727,76.2229,58286.0
2024-01-02 12:55:00,81.24,81.32,81.23,81.3,41533.0,76.2323,76.3073,76.2229,76.2886,41533.0
2024-01-02 13:00:00,81.31,81.31,81.2,81.23,36943.0,76.298,76.298,76.1947,76.2229,36943.0
2024-01-02 13:05:00,81.23,81.28,81.21,81.25,38404.0,76.2229,76.2698,76.2041,76.2417,38404.0
2024-01-02 13:10:00,81.25,81.3,81.19,81.23,35830.0,76.2417,76.2886,76.1854,76.2229,35830.0
2024-01-02 13:15:00,81.23,81.27,81.19,81.23,30005.0,76.2229,76.2604,76.1854,76.2229,30005.0
2024-01-02 13:20:00,81.23,81.24,81.1,81.22,29020.0,76.2229,76.2323,76.1009,76.2135,29020.0
2024-01-02 13:25:00,81.22,81.33,81.21,81.28,33001.0,76.2135,76.3167,76.2041,76.2698,33001.0
2024-01-02 13:30:00,81.27,81.36,81.21,81.34,42133.0,76.2604,76.3449,76.2041,76.3261,42133.0
2024-01-02 13:35:00,81.34,81.37,81.3,81.31,31572.0,76.3261,76.3543,76.2886,76.298,31572.0
2024-01-02 13:40:00,81.32,81.35,81.26,81.28,24721.0,76.3073,76.3355,76.251,76.2698,24721.0
2024-01-02 13:45:00,81.28,81.32,81.27,81.32,26571.0,76.2698,76.3073,76.2604,76.3073,26571.0
2024-01-02 13:50:00,81.31,81.4,81.31,81.33,34251.0,76.298,76.3824,76.298,76.3167,34251.0
2024-01-02 13:55:00,81.33,81.34,81.21,81.23,38931.0,76.3167,76.3261,76.2041,76.2229,38931.0
2024-01-02 14:00:00,81.22,81.33,81.18,81.3,47663.0,76.2135,76.3167,76.176,76.2886,47663.0
2024-01-02 14:05:00,81.31,81.31,81.18,81.22,40048.0,76.298,76.298,76.176,76.2135,40048.0
2024-01-02 14:10:00,81.21,81.26,81.07,81.08,51021.0,76.2041,76.251,76.0727,76.0821,51021.0
2024-01-02 14:15:00,81.09,81.16,81.08,81.13,27037.0,76.0915,76.1572,76.0821,76.1291,27037.0
2024-01-02 14:20:00,81.12,81.12,81.03,81.03,29026.0,76.1197,76.1197,76.0352,76.0352,29026.0
2024-01-02 14:25:00,81.02,81.06,80.98,81.04,51192.0,76.0258,76.0634,75.9883,76.0446,51192.0
2024-01-02 14:30:00,81.04,81.07,80.96,80.97,44216.0,76.0446,76.0727,75.9695,75.9789,44216.0
2024-01-02 14:35:00,80.97,81.04,80.95,80.98,69656.0,75.9789,76.0446,75.9601,75.9883,69656.0
2024-01-02 14:40:00,80.98,81.1,80.98,81.03,26790.0,75.9883,76.1009,75.9883,76.0352,26790.0
2024-01-02 14:45:00,81.03,81.03,80.97,80.98,47311.0,76.0352,76.0352,75.9789,75.9883,47311.0
2024-01-02 14:50:00,80.99,81.04,80.93,80.96,48679.0,75.9977,76.0446,75.9414,75.9695,48679.0
2024-01-02 14:55:00,80.96,81.01,80.92,80.97,26066.0,75.9695,76.0164,75.932,75.9789,26066.0
2024-01-02 15:00:00,80.97,81.03,80.92,80.94,59541.0,75.9789,76.0352,75.932,75.9508,59541.0
2024-01-02 15:05:00,80.95,80.96,80.82,80.87,35958.0,75.9601,75.9695,75.8382,75.8851,35958.0
2024-01-02 15:10:00,80.89,80.91,80.82,80.89,52940.0,75.9038,75.9226,75.8382,75.9038,52940.0
2024-01-02 15:15:00,80.88,80.89,80.73,80.82,57407.0,75.8945,75.9038,75.7537,75.8382,57407.0
2024-01-02 15:20:00,80.82,80.87,80.73,80.75,40397.0,75.8382,75.8851,75.7537,75.7725,40397.0
2024-01-02 15:25:00,80.75,80.82,80.74,80.75,39458.0,75.7725,75.8382,75.7631,75.7725,39458.0
2024-01-02 15:30:00,80.76,80.76,80.63,80.7,93773.0,75.7819,75.7819,75.6599,75.7256,93773.0
2024-01-02 15:35:00,80.7,80.72,80.64,80.66,63389.0,75.7256,75.7443,75.6693,75.688,63389.0
2024-01-02 15:40:00,80.66,80.75,80.6,80.74,66743.0,75.688,75.7725,75.6317,75.7631,66743.0
2024-01-02 15:45:00,80.74,80.77,80.65,80.72,92445.0,75.7631,75.7912,75.6786,75.7443,92445.0
2024-01-02 15:50:00,80.72,80.82,80.69,80.77,162284.0,75.7443,75.8382,75.7162,75.7912,162284.0
2024-01-02 15:55:00,80.77,80.9,80.73,80.86,492320.0,75.7912,75.9132,75.7537,75.8757,492320.0
2024-01-03 09:30:00,81.4,81.71,81.12,81.41,171961.0,76.3824,76.6733,76.1197,76.3918,171961.0
2024-01-03 09:35:00,81.38,81.71,81.16,81.49,105419.0,76.3636,76.6733,76.1572,76.4669,105419.0
2024-01-03 09:40:00,81.49,81.63,81.31,81.41,70205.0,76.4669,76.5982,76.298,76.3918,70205.0
2024-01-03 09:45:00,81.4,81.6,81.17,81.25,93340.0,76.3824,76.5701,76.1666,76.2417,93340.0
2024-01-03 09:50:00,81.24,81.49,81.24,81.46,35488.0,76.2323,76.4669,76.2323,76.4387,35488.0
2024-01-03 09:55:00,81.45,81.45,81.28,81.29,59201.0,76.4293,76.4293,76.2698,76.2792,59201.0
2024-01-03 10:00:00,81.29,81.42,81.16,81.24,75624.0,76.2792,76.4012,76.1572,76.2323,75624.0
2024-01-03 10:05:00,81.24,81.38,81.13,81.19,49374.0,76.2323,76.3636,76.1291,76.1854,49374.0
2024-01-03 10:10:00,81.2,81.22,81.09,81.2,88069.0,76.1947,76.2135,76.0915,76.1947,88069.0
2024-01-03 10:15:00,81.18,81.33,81.15,81.32,37653.0,76.176,76.3167,76.1478,76.3073,37653.0
2024-01-03 10:20:00,81.33,81.45,81.31,81.34,37279.0,76.3167,76.4293,76.298,76.3261,37279.0
2024-01-03 10:25:00,81.34,81.53,81.34,81.53,79752.0,76.3261,76.5044,76.3261,76.5044,79752.0
2024-01-03 10:30:00,81.53,81.7,81.44,81.54,89238.0,76.5044,76.6639,76.4199,76.5138,89238.0
2024-01-03 10:35:00,81.53,81.58,81.47,81.5,47770.0,76.5044,76.5513,76.4481,76.4762,47770.0
2024-01-03 10:40:00,81.5,81.5,81.23,81.26,42080.0,76.4762,76.4762,76.2229,76.251,42080.0
2024-01-03 10:45:00,81.25,81.29,81.21,81.26,46213.0,76.2417,76.2792,76.2041,76.251,46213.0
2024-01-03 10:50:00,81.27,81.28,81.2,81.22,36196.0,76.2604,76.2698,76.1947,76.2135,36196.0
2024-01-03 10:55:00,81.23,81.24,81.11,81.11,31876.0,76.2229,76.2323,76.1103,76.1103,31876.0
2024-01-03 11:00:00,81.11,81.11,80.89,80.9,89846.0,76.1103,76.1103,75.9038,75.9132,89846.0
2024-01-03 11:05:00,80.89,81.18,80.88,81.16,80979.0,75.9038,76.176,75.8945,76.1572,80979.0
2024-01-03 11:10:00,81.17,81.19,80.87,80.99,46220.0,76.1666,76.1854,75.8851,75.9977,46220.0
2024-01-03 11:15:00,80.99,81.02,80.8,80.86,54573.0,75.9977,76.0258,75.8194,75.8757,54573.0
2024-01-03 11:20:00,80.87,80.91,80.79,80.91,50021.0,75.8851,75.9226,75.81,75.9226,50021.0
2024-01-03 11:25:00,80.91,81.03,80.87,81.0,51259.0,75.9226,76.0352,75.8851,76.0071,51259.0
2024-01-03 11:30:00,80.99,81.03,80.79,80.81,47389.0,75.9977,76.0352,75.81,75.8288,47389.0
2024-01-03 11:35:00,80.81,81.0,80.81,80.95,33797.0,75.8288,76.0071,75.8288,75.9601,33797.0
2024-01-03 11:40:00,80.94,81.05,80.89,81.0,28906.0,75.9508,76.054,75.9038,76.0071,28906.0
2024-01-03 11:45:00,80.99,81.11,80.95,81.09,31789.0,75.9977,76.1103,75.9601,76.0915,31789.0
2024-01-03 11:50:00,81.08,81.23,81.07,81.22,27741.0,76.0821,76.2229,76.0727,76.2135,27741.0
2024-01-03 11:55:00,81.23,81.25,81.18,81.21,22432.0,76.2229,76.2417,76.176,76.2041,22432.0
2024-01-03 12:00:00,81.22,81.27,81.16,81.23,33217.0,76.2135,76.2604,76.1572,76.2229,33217.0
2024-01-03 12:05:00,81.25,81.3,81.1,81.1,34676.0,76.2417,76.2886,76.1009,76.1009,34676.0
2024-01-03 12:10:00,81.09,81.19,81.07,81.13,40667.0,76.0915,76.1854,76.0727,76.1291,40667.0
2024-01-03 12:15:00,81.12,81.13,81.04,81.05,26110.0,76.1197,76.1291,76.0446,76.054,26110.0
2024-01-03 12:20:00,81.06,81.06,80.95,81.02,37528.0,76.0634,76.0634,75.9601,76.0258,37528.0
2024-01-03 12:25:00,81.02,81.11,80.99,81.11,35847.0,76.0258,76.1103,75.9977,76.1103,35847.0
2024-01-03 12:30:00,81.12,81.18,81.09,81.11,42710.0,76.1197,76.176,76.0915,76.1103,42710.0
2024-01-03 12:35:00,81.1,81.18,81.1,81.14,15628.0,76.1009,76.176,76.1009,76.1384,15628.0
2024-01-03 12:40:00,81.14,81.21,81.14,81.16,20571.0,76.1384,76.2041,76.1384,76.1572,20571.0
2024-01-03 12:45:00,81.14,81.18,81.1,81.17,20079.0,76.1384,76.176,76.1009,76.1666,20079.0
2024-01-03 12:50:00,81.17,81.2,81.12,81.19,14539.0,76.1666,76.1947,76.1197,76.1854,14539.0
2024-01-03 12:55:00,81.2,81.23,81.16,81.22,24146.0,76.1947,76.2229,76.1572,76.2135,24146.0
2024-01-03 13:00:00,81.23,81.32,81.23,81.25,27879.0,76.2229,76.3073,76.2229,76.2417,27879.0
2024-01-03 13:05:00,81.25,81.27,81.2,81.27,19458.0,76.2417,76.2604,76.1947,76.2604,19458.0
2024-01-03 13:10:00,81.27,81.31,81.2,81.29,26184.0,76.2604,76.298,76.1947,76.2792,26184.0
2024-01-03 13:15:00,81.29,81.31,81.19,81.22,27122.0,76.2792,76.298,76.1854,76.2135,27122.0
2024-01-03 13:20:00,81.22,81.22,81.15,81.17,27533.0,76.2135,76.2135,76.1478,76.1666,27533.0
2024-01-03 13:25:00,81.16,81.21,81.11,81.19,23007.0,76.1572,76.2041,76.1103,76.1854,23007.0
2024-01-03 13:30:00,81.19,81.21,81.12,81.13,23886.0,76.1854,76.2041,76.1197,76.1291,23886.0
2024-01-03 13:35:00,81.13,81.13,81.09,81.11,20085.0,76.1291,76.1291,76.0915,76.1103,20085.0
2024-01-03 13:40:00,81.11,81.16,81.09,81.15,28016.0,76.1103,76.1572,76.0915,76.1478,28016.0
2024-01-03 13:45:00,81.15,81.18,81.09,81.14,44466.0,76.1478,76.176,76.0915,76.1384,44466.0
2024-01-03 13:50:00,81.14,81.16,81.11,81.12,15685.0,76.1384,76.1572,76.1103,76.1197,15685.0
2024-01-03 13:55:00,81.11,81.18,81.09,81.09,20503.0,76.1103,76.176,76.0915,76.0915,20503.0
2024-01-03 14:00:00,81.08,81.17,81.0,81.06,39392.0,76.0821,76.1666,76.0071,76.0634,39392.0
2024-01-03 14:05:00,81.07,81.11,80.99,81.11,32627.0,76.0727,76.1103,75.9977,76.1103,32627.0
2024-01-03 14:10:00,81.1,81.13,81.03,81.04,47504.0,76.1009,76.1291,76.0352,76.0446,47504.0
2024-01-03 14:15:00,81.03,81.05,80.97,80.97,48972.0,76.0352,76.054,75.9789,75.9789,48972.0
2024-01-03 14:20:00,80.98,81.08,80.98,81.08,39600.0,75.9883,76.0821,75.9883,76.0821,39600.0
2024-01-03 14:25:00,81.07,81.31,81.06,81.3,56850.0,76.0727,76.298,76.0634,76.2886,56850.0
2024-01-03 14:30:00,81.3,81.41,81.22,81.41,48062.0,76.2886,76.3918,76.2135,76.3918,48062.0
2024-01-03 14:35:00,81.41,81.48,81.33,81.33,32156.0,76.3918,76.4575,76.3167,76.3167,32156.0
2024-01-03 14:40:00,81.34,81.45,81.34,81.4,39027.0,76.3261,76.4293,76.3261,76.3824,39027.0
2024-01-03 14:45:00,81.4,81.4,81.24,81.24,22718.0,76.3824,76.3824,76.2323,76.2323,22718.0
2024-01-03 14:50:00,81.24,81.32,81.23,81.28,34344.0,76.2323,76.3073,76.2229,76.2698,34344.0
2024-01-03 14:55:00,81.27,81.29,81.23,81.28,29300.0,76.2604,76.2792,76.2229,76.2698,29300.0
2024-01-03 15:00:00,81.29,81.29,81.07,81.07,36255.0,76.2792,76.2792,76.0727,76.0727,36255.0
2024-01-03 15:05:00,81.06,81.18,81.06,81.18,55449.0,76.0634,76.176,76.0634,76.176,55449.0
2024-01-03 15:10:00,81.17,81.19,81.02,81.06,41017.0,76.1666,76.1854,76.0258,76.0634,41017.0
2024-01-03 15:15:00,81.05,81.11,81.02,81.11,25749.0,76.054,76.1103,76.0258,76.1103,25749.0
2024-01-03 15:20:00,81.11,81.14,81.02,81.03,31932.0,76.1103,76.1384,76.0258,76.0352,31932.0
2024-01-03 15:25:00,81.04,81.09,80.99,81.09,53485.0,76.0446,76.0915,75.9977,76.0915,53485.0
2024-01-03 15:30:00,81.08,81.12,81.01,81.08,57720.0,76.0821,76.1197,76.0164,76.0821,57720.0
2024-01-03 15:35:00,81.09,81.14,81.01,81.02,50111.0,76.0915,76.1384,76.0164,76.0258,50111.0
2024-01-03 15:40:00,81.01,81.05,80.88,80.89,48512.0,76.0164,76.054,75.8945,75.9038,48512.0
2024-01-03 15:45:00,80.88,80.93,80.86,80.91,54343.0,75.8945,75.9414,75.8757,75.9226,54343.0
2024-01-03 15:50:00,80.9,80.94,80.76,80.87,136592.0,75.9132,75.9508,75.7819,75.8851,136592.0
2024-01-03 15:55:00,80.87,81.02,80.83,80.87,354973.0,75.8851,76.0258,75.8475,75.8851,354973.0
2024-01-04 09:30:00,80.25,80.64,78.67,80.45,548825.0,75.3033,75.6693,73.8207,75.491,548825.0
2024-01-04 09:35:00,80.43,80.55,79.46,79.77,186319.0,75.4722,75.5848,74.562,74.8529,186319.0
2024-01-04 09:40:00,79.77,80.07,79.46,79.88,187106.0,74.8529,75.1344,74.562,74.9561,187106.0
2024-01-04 09:45:00,79.88,80.3,79.73,79.96,127667.0,74.9561,75.3502,74.8153,75.0312,127667.0
2024-01-04 09:50:00,79.97,80.15,79.95,80.0,85285.0,75.0406,75.2095,75.0218,75.0687,85285.0
2024-01-04 09:55:00,79.99,80.05,79.88,80.04,56843.0,75.0593,75.1156,74.9561,75.1062,56843.0
2024-01-04 10:00:00,80.04,80.11,79.91,79.93,61022.0,75.1062,75.1719,74.9843,75.003,61022.0
2024-01-04 10:05:00,79.94,80.09,79.86,80.0,61630.0,75.0124,75.1532,74.9373,75.0687,61630.0
2024-01-04 10:10:00,80.0,80.08,79.95,80.07,48308.0,75.0687,75.1438,75.0218,75.1344,48308.0
2024-01-04 10:15:00,80.08,80.12,79.82,79.92,77277.0,75.1438,75.1813,74.8998,74.9936,77277.0
2024-01-04 10:20:00,79.91,80.16,79.88,80.14,92106.0,74.9843,75.2188,74.9561,75.2001,92106.0
2024-01-04 10:25:00,80.15,80.27,80.11,80.24,119909.0,75.2095,75.3221,75.1719,75.2939,119909.0
2024-01-04 10:30:00,80.23,80.24,80.12,80.2,125228.0,75.2845,75.2939,75.1813,75.2564,125228.0
2024-01-04 10:35:00,80.21,80.48,80.15,80.4,76066.0,75.2658,75.5191,75.2095,75.444,76066.0
2024-01-04 10:40:00,80.41,80.48,80.31,80.45,64698.0,75.4534,75.5191,75.3596,75.491,64698.0
2024-01-04 10:45:00,80.46,80.46,80.33,80.42,39704.0,75.5004,75.5004,75.3784,75.4628,39704.0
2024-01-04 10:50:00,80.4,80.55,80.29,80.55,65391.0,75.444,75.5848,75.3408,75.5848,65391.0
2024-01-04 10:55:00,80.55,80.73,80.51,80.71,65260.0,75.5848,75.7537,75.5473,75.7349,65260.0
2024-01-04 11:00:00,80.71,80.74,80.57,80.7,61211.0,75.7349,75.7631,75.6036,75.7256,61211.0
2024-01-04 11:05:00,80.71,80.73,80.48,80.53,49884.0,75.7349,75.7537,75.5191,75.566,49884.0
2024-01-04 11:10:00,80.53,80.75,80.53,80.74,63030.0,75.566,75.7725,75.566,75.7631,63030.0
2024-01-04 11:15:00,80.75,80.82,80.7,80.75,42714.0,75.7725,75.8382,75.7256,75.7725,42714.0
2024-01-04 11:20:00,80.74,80.87,80.71,80.87,43053.0,75.7631,75.8851,75.7349,75.8851,43053.0
2024-01-04 11:25:00,80.85,80.85,80.76,80.8,37298.0,75.8663,75.8663,75.7819,75.8194,37298.0
2024-01-04 11:30:00,80.8,80.9,80.78,80.88,23855.0,75.8194,75.9132,75.8006,75.8945,23855.0
2024-01-04 11:35:00,80.88,80.92,80.82,80.84,28402.0,75.8945,75.932,75.8382,75.8569,28402.0
2024-01-04 11:40:00,80.84,80.84,80.63,80.69,34496.0,75.8569,75.8569,75.6599,75.7162,34496.0
2024-01-04 11:45:00,80.69,80.7,80.57,80.6,50921.0,75.7162,75.7256,75.6036,75.6317,50921.0
2024-01-04 11:50:00,80.61,80.86,80.59,80.84,47611.0,75.6411,75.8757,75.6223,75.8569,47611.0
2024-01-04 11:55:00,80.85,80.91,80.79,80.83,37565.0,75.8663,75.9226,75.81,75.8475,37565.0
2024-01-04 12:00:00,80.83,80.84,80.7,80.76,39975.0,75.8475,75.8569,75.7256,75.7819,39975.0
2024-01-04 12:05:00,80.76,80.81,80.66,80.68,46424.0,75.7819,75.8288,75.688,75.7068,46424.0
2024-01-04 12:10:00,80.67,80.81,80.66,80.76,63276.0,75.6974,75.8288,75.688,75.7819,63276.0
2024-01-04 12:15:00,80.75,80.82,80.7,80.71,83404.0,75.7725,75.8382,75.7256,75.7349,83404.0
2024-01-04 12:20:00,80.72,80.73,80.66,80.7,39848.0,75.7443,75.7537,75.688,75.7256,39848.0
2024-01-04 12:25:00,80.71,80.72,80.65,80.69,38853.0,75.7349,75.7443,75.6786,75.7162,38853.0
2024-01-04 12:30:00,80.69,80.69,80.59,80.63,36478.0,75.7162,75.7162,75.6223,75.6599,36478.0
2024-01-04 12:35:00,80.63,80.74,80.62,80.67,54129.0,75.6599,75.7631,75.6505,75.6974,54129.0
2024-01-04 12:40:00,80.66,80.79,80.65,80.73,47346.0,75.688,75.81,75.6786,75.7537,47346.0
2024-01-04 12:45:00,80.73,80.76,80.67,80.73,28488.0,75.7537,75.7819,75.6974,75.7537,28488.0
2024-01-04 12:50:00,80.73,80.73,80.66,80.7,44414.0,75.7537,75.7537,75.688,75.7256,44414.0
2024-01-04 12:55:00,80.69,80.7,80.6,80.63,32635.0,75.7162,75.7256,75.6317,75.6599,32635.0
2024-01-04 13:00:00,80.62,80.73,80.6,80.7,40224.0,75.6505,75.7537,75.6317,75.7256,40224.0
2024-01-04 13:05:00,80.71,80.8,80.7,80.76,57959.0,75.7349,75.8194,75.7256,75.7819,57959.0
2024-01-04 13:10:00,80.74,80.77,80.7,80.73,40314.0,75.7631,75.7912,75.7256,75.7537,40314.0
2024-01-04 13:15:00,80.73,80.74,80.57,80.63,50507.0,75.7537,75.7631,75.6036,75.6599,50507.0
2024-01-04 13:20:00,80.63,80.68,80.57,80.68,33430.0,75.6599,75.7068,75.6036,75.7068,33430.0
2024-01-04 13:25:00,80.67,80.73,80.64,80.66,37845.0,75.6974,75.7537,75.6693,75.688,37845.0
2024-01-04 13:30:00,80.66,80.8,80.66,80.72,59171.0,75.688,75.8194,75.688,75.7443,59171.0
2024-01-04 13:35:00,80.71,80.74,80.58,80.7,50178.0,75.7349,75.7631,75.613,75.7256,50178.0
2024-01-04 13:40:00,80.72,80.72,80.63,80.7,34464.0,75.7443,75.7443,75.6599,75.7256,34464.0
2024-01-04 13:45:00,80.7,80.71,80.61,80.63,44443.0,75.7256,75.7349,75.6411,75.6599,44443.0
2024-01-04 13:50:00,80.63,80.74,80.63,80.73,28237.0,75.6599,75.7631,75.6599,75.7537,28237.0
2024-01-04 13:55:00,80.72,80.74,80.68,80.7,53953.0,75.7443,75.7631,75.7068,75.7256,53953.0
2024-01-04 14:00:00,80.7,80.72,80.57,80.57,45761.0,75.7256,75.7443,75.6036,75.6036,45761.0
2024-01-04 14:05:00,80.58,80.6,80.53,80.58,42108.0,75.613,75.6317,75.566,75.613,42108.0
2024-01-04 14:10:00,80.58,80.67,80.58,80.66,45744.0,75.613,75.6974,75.613,75.688,45744.0
2024-01-04 14:15:00,80.67,80.67,80.61,80.62,26597.0,75.6974,75.6974,75.6411,75.6505,26597.0
2024-01-04 14:20:00,80.63,80.66,80.59,80.61,39605.0,75.6599,75.688,75.6223,75.6411,39605.0
2024-01-04 14:25:00,80.62,80.66,80.59,80.65,25592.0,75.6505,75.688,75.6223,75.6786,25592.0
2024-01-04 14:30:00,80.64,80.66,80.61,80.66,24822.0,75.6693,75.688,75.6411,75.688,24822.0
2024-01-04 14:35:00,80.66,80.68,80.62,80.65,35419.0,75.688,75.7068,75.6505,75.6786,35419.0
2024-01-04 14:40:00,80.65,80.74,80.64,80.72,37111.0,75.6786,75.7631,75.6693,75.7443,37111.0
2024-01-04 14:45:00,80.71,80.77,80.68,80.77,52679.0,75.7349,75.7912,75.7068,75.7912,52679.0
2024-01-04 14:50:00,80.77,80.8,80.72,80.76,31013.0,75.7912,75.8194,75.7443,75.7819,31013.0
2024-01-04 14:55:00,80.77,80.77,80.68,80.72,35581.0,75.7912,75.7912,75.7068,75.7443,35581.0
2024-01-04 15:00:00,80.71,80.75,80.66,80.71,53506.0,75.7349,75.7725,75.688,75.7349,53506.0
2024-01-04 15:05:00,80.71,80.72,80.64,80.7,49137.0,75.7349,75.7443,75.6693,75.7256,49137.0
2024-01-04 15:10:00,80.7,80.7,80.58,80.61,50509.0,75.7256,75.7256,75.613,75.6411,50509.0
2024-01-04 15:15:00,80.61,80.72,80.56,80.68,58920.0,75.6411,75.7443,75.5942,75.7068,58920.0
2024-01-04 15:20:00,80.69,80.71,80.62,80.66,39802.0,75.7162,75.7349,75.6505,75.688,39802.0
2024-01-04 15:25:00,80.67,80.75,80.66,80.75,49110.0,75.6974,75.7725,75.688,75.7725,49110.0
2024-01-04 15:30:00,80.75,80.75,80.6,80.67,70651.0,75.7725,75.7725,75.6317,75.6974,70651.0
2024-01-04 15:35:00,80.67,80.69,80.58,80.69,62902.0,75.6974,75.7162,75.613,75.7162,62902.0
2024-01-04 15:40:00,80.69,80.75,80.68,80.71,73773.0,75.7162,75.7725,75.7068,75.7349,73773.0
2024-01-04 15:45:00,80.72,80.75,80.67,80.69,96322.0,75.7443,75.7725,75.6974,75.7162,96322.0
2024-01-04 15:50:00,80.71,80.72,80.54,80.59,156546.0,75.7349,75.7443,75.5754,75.6223,156546.0
2024-01-04 15:55:00,80.59,80.69,80.52,80.52,513421.0,75.6223,75.7162,75.5567,75.5567,513421.0
2024-01-05 09:30:00,80.62,81.53,80.56,81.5,239942.0,75.6505,76.5044,75.5942,76.4762,239942.0
2024-01-05 09:35:00,81.53,81.66,81.32,81.35,106532.0,76.5044,76.6264,76.3073,76.3355,106532.0
2024-01-05 09:40:00,81.36,81.55,81.12,81.45,184567.0,76.3449,76.5232,76.1197,76.4293,184567.0
2024-01-05 09:45:00,81.44,81.48,81.17,81.23,89098.0,76.4199,76.4575,76.1666,76.2229,89098.0
2024-01-05 09:50:00,81.22,81.41,81.2,81.34,109272.0,76.2135,76.3918,76.1947,76.3261,109272.0
2024-01-05 09:55:00,81.36,81.58,81.35,81.4,136304.0,76.3449,76.5513,76.3355,76.3824,136304.0
2024-01-05 10:00:00,81.41,81.61,81.34,81.46,101161.0,76.3918,76.5795,76.3261,76.4387,101161.0
2024-01-05 10:05:00,81.46,81.57,81.32,81.51,79532.0,76.4387,76.5419,76.3073,76.4856,79532.0
2024-01-05 10:10:00,81.51,81.58,81.27,81.46,82564.0,76.4856,76.5513,76.2604,76.4387,82564.0
2024-01-05 10:15:00,81.47,81.66,81.42,81.58,87332.0,76.4481,76.6264,76.4012,76.5513,87332.0
2024-01-05 10:20:00,81.58,81.68,81.42,81.65,66788.0,76.5513,76.6451,76.4012,76.617,66788.0
2024-01-05 10:25:00,81.63,81.73,81.54,81.57,73072.0,76.5982,76.6921,76.5138,76.5419,73072.0
2024-01-05 10:30:00,81.57,81.88,81.55,81.88,78662.0,76.5419,76.8328,76.5232,76.8328,78662.0
2024-01-05 10:35:00,81.88,81.88,81.55,81.58,169318.0,76.8328,76.8328,76.5232,76.5513,169318.0
2024-01-05 10:40:00,81.58,82.05,81.57,82.03,136015.0,76.5513,76.9923,76.5419,76.9736,136015.0
2024-01-05 10:45:00,82.04,82.12,81.9,82.0,98098.0,76.983,77.058,76.8516,76.9454,98098.0
2024-01-05 10:50:00,81.99,82.12,81.93,82.06,88124.0,76.936,77.058,76.8797,77.0017,88124.0
2024-01-05 10:55:00,82.06,82.11,81.95,82.04,87815.0,77.0017,77.0486,76.8985,76.983,87815.0
2024-01-05 11:00:00,82.04,82.15,82.01,82.09,88992.0,76.983,77.0862,76.9548,77.0299,88992.0
2024-01-05 11:05:00,82.1,82.11,81.93,82.09,62803.0,77.0393,77.0486,76.8797,77.0299,62803.0
2024-01-05 11:10:00,82.11,82.11,82.02,82.07,26067.0,77.0486,77.0486,76.9642,77.0111,26067.0
2024-01-05 11:15:00,82.08,82.16,82.04,82.13,51598.0,77.0205,77.0956,76.983,77.0674,51598.0
2024-01-05 11:20:00,82.14,82.17,81.97,81.99,112823.0,77.0768,77.1049,76.9173,76.936,112823.0
2024-01-05 11:25:00,81.99,82.0,81.81,81.94,57436.0,76.936,76.9454,76.7671,76.8891,57436.0
2024-01-05 11:30:00,81.93,81.95,81.76,81.79,69934.0,76.8797,76.8985,76.7202,76.7484,69934.0
2024-01-05 11:35:00,81.8,81.8,81.69,81.72,54070.0,76.7578,76.7578,76.6545,76.6827,54070.0
2024-01-05 11:40:00,81.72,81.9,81.69,81.88,103660.0,76.6827,76.8516,76.6545,76.8328,103660.0
2024-01-05 11:45:00,81.9,81.9,81.75,81.82,36490.0,76.8516,76.8516,76.7108,76.7765,36490.0
2024-01-05 11:50:00,81.83,81.83,81.67,81.68,25921.0,76.7859,76.7859,76.6358,76.6451,25921.0
2024-01-05 11:55:00,81.65,81.73,81.65,81.67,30685.0,76.617,76.6921,76.617,76.6358,30685.0
2024-01-05 12:00:00,81.68,81.79,81.66,81.77,33169.0,76.6451,76.7484,76.6264,76.7296,33169.0
2024-01-05 12:05:00,81.76,81.77,81.63,81.65,35612.0,76.7202,76.7296,76.5982,76.617,35612.0
2024-01-05 12:10:00,81.63,81.76,81.6,81.75,26352.0,76.5982,76.7202,76.5701,76.7108,26352.0
2024-01-05 12:15:00,81.75,81.75,81.66,81.73,42899.0,76.7108,76.7108,76.6264,76.6921,42899.0
2024-01-05 12:20:00,81.73,81.83,81.73,81.78,58170.0,76.6921,76.7859,76.6921,76.739,58170.0
2024-01-05 12:25:00,81.78,81.79,81.61,81.63,55282.0,76.739,76.7484,76.5795,76.5982,55282.0
2024-01-05 12:30:00,81.63,81.66,81.49,81.5,33815.0,76.5982,76.6264,76.4669,76.4762,33815.0
2024-01-05 12:35:00,81.49,81.51,81.43,81.43,32226.0,76.4669,76.4856,76.4106,76.4106,32226.0
2024-01-05 12:40:00,81.43,81.53,81.41,81.53,30866.0,76.4106,76.5044,76.3918,76.5044,30866.0
2024-01-05 12:45:00,81.54,81.57,81.49,81.51,26217.0,76.5138,76.5419,76.4669,76.4856,26217.0
2024-01-05 12:50:00,81.52,81.55,81.48,81.48,29845.0,76.495,76.5232,76.4575,76.4575,29845.0
2024-01-05 12:55:00,81.46,81.49,81.43,81.45,55958.0,76.4387,76.4669,76.4106,76.4293,55958.0
2024-01-05 13:00:00,81.45,81.46,81.39,81.45,170037.0,76.4293,76.4387,76.373,76.4293,170037.0
2024-01-05 13:05:00,81.44,81.51,81.38,81.38,67640.0,76.4199,76.4856,76.3636,76.3636,67640.0
2024-01-05 13:10:00,81.37,81.4,81.34,81.37,51312.0,76.3543,76.3824,76.3261,76.3543,51312.0
2024-01-05 13:15:00,81.37,81.39,81.31,81.36,36392.0,76.3543,76.373,76.298,76.3449,36392.0
2024-01-05 13:20:00,81.37,81.48,81.37,81.48,45006.0,76.3543,76.4575,76.3543,76.4575,45006.0
2024-01-05 13:25:00,81.5,81.56,81.46,81.56,44959.0,76.4762,76.5325,76.4387,76.5325,44959.0
2024-01-05 13:30:00,81.55,81.62,81.54,81.62,47460.0,76.5232,76.5888,76.5138,76.5888,47460.0
2024-01-05 13:35:00,81.63,81.69,81.58,81.67,53421.0,76.5982,76.6545,76.5513,76.6358,53421.0
2024-01-05 13:40:00,81.67,81.72,81.67,81.7,37185.0,76.6358,76.6827,76.6358,76.6639,37185.0
2024-01-05 13:45:00,81.7,81.7,81.65,81.67,44969.0,76.6639,76.6639,76.617,76.6358,44969.0
2024-01-05 13:50:00,81.67,81.68,81.59,81.59,27747.0,76.6358,76.6451,76.5607,76.5607,27747.0
2024-01-05 13:55:00,81.6,81.69,81.59,81.64,41130.0,76.5701,76.6545,76.5607,76.6076,41130.0
2024-01-05 14:00:00,81.65,81.69,81.57,81.68,66495.0,76.617,76.6545,76.5419,76.6451,66495.0
2024-01-05 14:05:00,81.68,81.69,81.59,81.59,43544.0,76.6451,76.6545,76.5607,76.5607,43544.0
2024-01-05 14:10:00,81.59,81.63,81.56,81.61,62408.0,76.5607,76.5982,76.5325,76.5795,62408.0
2024-01-05 14:15:00,81.62,81.68,81.57,81.61,38739.0,76.5888,76.6451,76.5419,76.5795,38739.0
2024-01-05 14:20:00,81.61,81.63,81.51,81.53,48440.0,76.5795,76.5982,76.4856,76.5044,48440.0
2024-01-05 14:25:00,81.54,81.6,81.53,81.56,36462.0,76.5138,76.5701,76.5044,76.5325,36462.0
2024-01-05 14:30:00,81.56,81.62,81.5,81.51,35117.0,76.5325,76.5888,76.4762,76.4856,35117.0
2024-01-05 14:35:00,81.51,81.54,81.43,81.43,34172.0,76.4856,76.5138,76.4106,76.4106,34172.0
2024-01-05 14:40:00,81.43,81.46,81.38,81.39,34307.0,76.4106,76.4387,76.3636,76.373,34307.0
2024-01-05 14:45:00,81.4,81.4,81.32,81.37,33709.0,76.3824,76.3824,76.3073,76.3543,33709.0
2024-01-05 14:50:00,81.36,81.37,81.26,81.31,46526.0,76.3449,76.3543,76.251,76.298,46526.0
2024-01-05 14:55:00,81.31,81.32,81.26,81.29,32274.0,76.298,76.3073,76.251,76.2792,32274.0
2024-01-05 15:00:00,81.29,81.33,81.26,81.32,44937.0,76.2792,76.3167,76.251,76.3073,44937.0
2024-01-05 15:05:00,81.32,81.38,81.3,81.35,37267.0,76.3073,76.3636,76.2886,76.3355,37267.0
2024-01-05 15:10:00,81.35,81.4,81.29,81.39,45488.0,76.3355,76.3824,76.2792,76.373,45488.0
2024-01-05 15:15:00,81.39,81.45,81.36,81.38,73243.0,76.373,76.4293,76.3449,76.3636,73243.0
2024-01-05 15:20:00,81.38,81.38,81.28,81.29,53740.0,76.3636,76.3636,76.2698,76.2792,53740.0
2024-01-05 15:25:00,81.3,81.33,81.25,81.31,83390.0,76.2886,76.3167,76.2417,76.298,83390.0
2024-01-05 15:30:00,81.31,81.32,81.16,81.2,93795.0,76.298,76.3073,76.1572,76.1947,93795.0
2024-01-05 15:35:00,81.19,81.2,81.12,81.17,84754.0,76.1854,76.1947,76.1197,76.1666,84754.0
2024-01-05 15:40:00,81.18,81.31,81.17,81.31,88446.0,76.176,76.298,76.1666,76.298,88446.0
2024-01-05 15:45:00,81.32,81.35,81.24,81.25,96460.0,76.3073,76.3355,76.2323,76.2417,96460.0
2024-01-05 15:50:00,81.25,81.3,81.12,81.24,194112.0,76.2417,76.2886,76.1197,76.2323,194112.0
2024-01-05 15:55:00,81.23,81.39,81.18,81.39,634740.0,76.2229,76.373,76.176,76.373,634740.0
2024-01-08 09:30:00,82.25,82.94,81.75,82.84,349749.0,77.18,77.8275,76.7108,77.7336,349749.0
2024-01-08 09:35:00,82.87,83.25,82.53,82.55,198962.0,77.7618,78.1184,77.4428,77.4615,198962.0
2024-01-08 09:40:00,82.59,82.59,82.1,82.25,88227.0,77.4991,77.4991,77.0393,77.18,88227.0
2024-01-08 09:45:00,82.23,82.42,82.09,82.34,97581.0,77.1612,77.3395,77.0299,77.2645,97581.0
2024-01-08 09:50:00,82.32,82.35,81.9,81.96,93924.0,77.2457,77.2738,76.8516,76.9079,93924.0
2024-01-08 09:55:00,81.95,82.19,81.92,82.02,74599.0,76.8985,77.1237,76.8704,76.9642,74599.0
2024-01-08 10:00:00,82.0,82.14,81.84,82.14,116862.0,76.9454,77.0768,76.7953,77.0768,116862.0
2024-01-08 10:05:00,82.14,82.16,81.95,82.0,116333.0,77.0768,77.0956,76.8985,76.9454,116333.0
2024-01-08 10:10:00,82.0,82.17,82.0,82.16,52883.0,76.9454,77.1049,76.9454,77.0956,52883.0
2024-01-08 10:15:00,82.17,82.38,82.11,82.38,59758.0,77.1049,77.302,77.0486,77.302,59758.0
2024-01-08 10:20:00,82.37,82.48,82.3,82.48,109700.0,77.2926,77.3958,77.2269,77.3958,109700.0
2024-01-08 10:25:00,82.48,82.59,82.42,82.44,70756.0,77.3958,77.4991,77.3395,77.3583,70756.0
2024-01-08 10:30:00,82.44,82.64,82.42,82.64,53565.0,77.3583,77.546,77.3395,77.546,53565.0
2024-01-08 10:35:00,82.63,82.7,82.59,82.63,64654.0,77.5366,77.6023,77.4991,77.5366,64654.0
2024-01-08 10:40:00,82.62,82.65,82.4,82.49,94575.0,77.5272,77.5554,77.3208,77.4052,94575.0
2024-01-08 10:45:00,82.49,82.7,82.48,82.7,61175.0,77.4052,77.6023,77.3958,77.6023,61175.0
2024-01-08 10:50:00,82.7,82.71,80.1,80.67,551081.0,77.6023,77.6117,75.1625,75.6974,551081.0
2024-01-08 10:55:00,80.67,80.78,78.85,80.02,1037984.0,75.6974,75.8006,73.9896,75.0875,1037984.0
2024-01-08 11:00:00,80.02,80.04,79.29,79.37,312406.0,75.0875,75.1062,74.4025,74.4775,312406.0
2024-01-08 11:05:00,79.39,79.7,79.08,79.62,329112.0,74.4963,74.7872,74.2054,74.7121,329112.0
2024-01-08 11:10:00,79.62,80.04,79.5,79.99,152655.0,74.7121,75.1062,74.5995,75.0593,152655.0
2024-01-08 11:15:00,79.98,80.09,79.85,79.93,118894.0,75.0499,75.1532,74.928,75.003,118894.0
2024-01-08 11:20:00,79.95,80.36,79.94,80.32,104815.0,75.0218,75.4065,75.0124,75.369,104815.0
2024-01-08 11:25:00,80.33,80.72,80.26,80.71,97026.0,75.3784,75.7443,75.3127,75.7349,97026.0
2024-01-08 11:30:00,80.74,80.82,80.61,80.76,120515.0,75.7631,75.8382,75.6411,75.7819,120515.0
2024-01-08 11:35:00,80.77,80.85,80.67,80.73,74512.0,75.7912,75.8663,75.6974,75.7537,74512.0
2024-01-08 11:40:00,80.73,80.94,80.69,80.94,99269.0,75.7537,75.9508,75.7162,75.9508,99269.0
2024-01-08 11:45:00,80.95,80.98,80.72,80.77,59680.0,75.9601,75.9883,75.7443,75.7912,59680.0
2024-01-08 11:50:00,80.75,80.93,80.72,80.78,51653.0,75.7725,75.9414,75.7443,75.8006,51653.0
2024-01-08 11:55:00,80.78,80.8,80.62,80.63,66491.0,75.8006,75.8194,75.6505,75.6599,66491.0
2024-01-08 12:00:00,80.64,80.73,80.54,80.59,68477.0,75.6693,75.7537,75.5754,75.6223,68477.0
2024-01-08 12:05:00,80.59,80.62,80.46,80.52,68566.0,75.6223,75.6505,75.5004,75.5567,68566.0
2024-01-08 12:10:00,80.52,80.56,80.47,80.53,74689.0,75.5567,75.5942,75.5097,75.566,74689.0
2024-01-08 12:15:00,80.53,80.55,80.43,80.47,70888.0,75.566,75.5848,75.4722,75.5097,70888.0
2024-01-08 12:20:00,80.48,80.56,80.46,80.55,95006.0,75.5191,75.5942,75.5004,75.5848,95006.0
2024-01-08 12:25:00,80.54,80.55,80.41,80.41,51043.0,75.5754,75.5848,75.4534,75.4534,51043.0
2024-01-08 12:30:00,80.41,80.42,80.2,80.4,55500.0,75.4534,75.4628,75.2564,75.444,55500.0
2024-01-08 12:35:00,80.42,80.66,80.39,80.66,49496.0,75.4628,75.688,75.4347,75.688,49496.0
2024-01-08 12:40:00,80.66,80.69,80.57,80.65,36238.0,75.688,75.7162,75.6036,75.6786,36238.0
2024-01-08 12:45:00,80.65,80.67,80.44,80.45,44694.0,75.6786,75.6974,75.4816,75.491,44694.0
2024-01-08 12:50:00,80.42,80.59,80.42,80.58,37659.0,75.4628,75.6223,75.4628,75.613,37659.0
2024-01-08 12:55:00,80.57,80.61,80.44,80.53,50005.0,75.6036,75.6411,75.4816,75.566,50005.0
2024-01-08 13:00:00,80.53,80.53,80.4,80.48,56519.0,75.566,75.566,75.444,75.5191,56519.0
2024-01-08 13:05:00,80.47,80.59,80.46,80.52,28510.0,75.5097,75.6223,75.5004,75.5567,28510.0
2024-01-08 13:10:00,80.52,80.52,80.34,80.36,40576.0,75.5567,75.5567,75.3877,75.4065,40576.0
2024-01-08 13:15:00,80.35,80.38,80.27,80.27,41188.0,75.3971,75.4253,75.3221,75.3221,41188.0
2024-01-08 13:20:00,80.27,80.53,80.26,80.47,29915.0,75.3221,75.566,75.3127,75.5097,29915.0
2024-01-08 13:25:00,80.48,80.57,80.47,80.51,23711.0,75.5191,75.6036,75.5097,75.5473,23711.0
2024-01-08 13:30:00,80.5,80.57,80.49,80.54,50717.0,75.5379,75.6036,75.5285,75.5754,50717.0
2024-01-08 13:35:00,80.54,80.56,80.47,80.55,37792.0,75.5754,75.5942,75.5097,75.5848,37792.0
2024-01-08 13:40:00,80.53,80.53,80.35,80.41,40209.0,75.566,75.566,75.3971,75.4534,40209.0
2024-01-08 13:45:00,80.41,80.47,80.4,80.45,35663.0,75.4534,75.5097,75.444,75.491,35663.0
2024-01-08 13:50:00,80.45,80.46,80.37,80.39,31132.0,75.491,75.5004,75.4159,75.4347,31132.0
2024-01-08 13:55:00,80.38,80.44,80.32,80.42,37553.0,75.4253,75.4816,75.369,75.4628,37553.0
2024-01-08 14:00:00,80.42,80.44,80.32,80.44,38191.0,75.4628,75.4816,75.369,75.4816,38191.0
2024-01-08 14:05:00,80.44,80.48,80.4,80.4,32689.0,75.4816,75.5191,75.444,75.444,32689.0
2024-01-08 14:10:00,80.4,80.61,80.39,80.6,40342.0,75.444,75.6411,75.4347,75.6317,40342.0
2024-01-08 14:15:00,80.59,80.69,80.57,80.67,67351.0,75.6223,75.7162,75.6036,75.6974,67351.0
2024-01-08 14:20:00,80.67,80.69,80.56,80.69,40427.0,75.6974,75.7162,75.5942,75.7162,40427.0
2024-01-08 14:25:00,80.69,80.78,80.68,80.73,44187.0,75.7162,75.8006,75.7068,75.7537,44187.0
2024-01-08 14:30:00,80.74,80.86,80.74,80.82,78935.0,75.7631,75.8757,75.7631,75.8382,78935.0
2024-01-08 14:35:00,80.81,80.82,80.73,80.77,66464.0,75.8288,75.8382,75.7537,75.7912,66464.0
2024-01-08 14:40:00,80.77,80.88,80.75,80.83,81456.0,75.7912,75.8945,75.7725,75.8475,81456.0
2024-01-08 14:45:00,80.82,80.91,80.81,80.9,59619.0,75.8382,75.9226,75.8288,75.9132,59619.0
2024-01-08 14:50:00,80.91,80.96,80.79,80.84,91409.0,75.9226,75.9695,75.81,75.8569,91409.0
2024-01-08 14:55:00,80.84,80.93,80.84,80.93,35430.0,75.8569,75.9414,75.8569,75.9414,35430.0
2024-01-08 15:00:00,80.93,80.94,80.77,80.81,53475.0,75.9414,75.9508,75.7912,75.8288,53475.0
2024-01-08 15:05:00,80.8,80.81,80.63,80.66,67639.0,75.8194,75.8288,75.6599,75.688,67639.0
2024-01-08 15:10:00,80.66,80.71,80.63,80.67,46554.0,75.688,75.7349,75.6599,75.6974,46554.0
2024-01-08 15:15:00,80.67,80.78,80.65,80.72,63384.0,75.6974,75.8006,75.6786,75.7443,63384.0
2024-01-08 15:20:00,80.71,80.82,80.7,80.76,57350.0,75.7349,75.8382,75.7256,75.7819,57350.0
2024-01-08 15:25:00,80.76,80.77,80.68,80.68,47877.0,75.7819,75.7912,75.7068,75.7068,47877.0
2024-01-08 15:30:00,80.68,80.79,80.63,80.73,98825.0,75.7068,75.81,75.6599,75.7537,98825.0
2024-01-08 15:35:00,80.73,80.79,80.68,80.78,147919.0,75.7537,75.81,75.7068,75.8006,147919.0
2024-01-08 15:40:00,80.78,80.83,80.74,80.75,138749.0,75.8006,75.8475,75.7631,75.7725,138749.0
2024-01-08 15:45:00,80.75,80.75,80.56,80.57,136747.0,75.7725,75.7725,75.5942,75.6036,136747.0
2024-01-08 15:50:00,80.56,80.59,80.47,80.54,367038.0,75.5942,75.6223,75.5097,75.5754,367038.0
2024-01-08 15:55:00,80.55,80.78,80.53,80.66,697629.0,75.5848,75.8006,75.566,75.688,697629.0
2024-01-09 09:30:00,80.55,80.56,80.06,80.15,242862.0,75.5848,75.5942,75.125,75.2095,242862.0
2024-01-09 09:35:00,80.14,80.64,80.11,80.44,180312.0,75.2001,75.6693,75.1719,75.4816,180312.0
2024-01-09 09:40:00,80.44,80.6,80.27,80.49,83818.0,75.4816,75.6317,75.3221,75.5285,83818.0
2024-01-09 09:45:00,80.49,80.76,80.42,80.74,78427.0,75.5285,75.7819,75.4628,75.7631,78427.0
2024-01-09 09:50:00,80.73,80.94,80.6,80.93,59054.0,75.7537,75.9508,75.6317,75.9414,59054.0
2024-01-09 09:55:00,80.92,80.94,80.75,80.89,60848.0,75.932,75.9508,75.7725,75.9038,60848.0
2024-01-09 10:00:00,80.9,81.03,80.77,80.79,127627.0,75.9132,76.0352,75.7912,75.81,127627.0
2024-01-09 10:05:00,80.78,80.78,80.67,80.72,47258.0,75.8006,75.8006,75.6974,75.7443,47258.0
2024-01-09 10:10:00,80.7,80.74,80.55,80.57,60197.0,75.7256,75.7631,75.5848,75.6036,60197.0
2024-01-09 10:15:00,80.57,80.72,80.51,80.52,92604.0,75.6036,75.7443,75.5473,75.5567,92604.0
2024-01-09 10:20:00,80.5,80.51,80.38,80.5,63679.0,75.5379,75.5473,75.4253,75.5379,63679.0
2024-01-09 10:25:00,80.5,80.55,80.44,80.45,68523.0,75.5379,75.5848,75.4816,75.491,68523.0
2024-01-09 10:30:00,80.45,80.48,80.36,80.47,56995.0,75.491,75.5191,75.4065,75.5097,56995.0
2024-01-09 10:35:00,80.48,80.48,80.23,80.33,53075.0,75.5191,75.5191,75.2845,75.3784,53075.0
2024-01-09 10:40:00,80.32,80.46,80.28,80.45,56252.0,75.369,75.5004,75.3314,75.491,56252.0
2024-01-09 10:45:00,80.44,80.61,80.43,80.61,51323.0,75.4816,75.6411,75.4722,75.6411,51323.0
2024-01-09 10:50:00,80.6,80.67,80.55,80.62,49049.0,75.6317,75.6974,75.5848,75.6505,49049.0
2024-01-09 10:55:00,80.61,80.62,80.53,80.53,52959.0,75.6411,75.6505,75.566,75.566,52959.0
2024-01-09 11:00:00,80.53,80.6,80.48,80.59,36215.0,75.566,75.6317,75.5191,75.6223,36215.0
2024-01-09 11:05:00,80.6,80.6,80.46,80.55,37460.0,75.6317,75.6317,75.5004,75.5848,37460.0
2024-01-09 11:10:00,80.54,80.56,80.46,80.54,31681.0,75.5754,75.5942,75.5004,75.5754,31681.0
2024-01-09 11:15:00,80.53,80.59,80.5,80.55,37123.0,75.566,75.6223,75.5379,75.5848,37123.0
2024-01-09 11:20:00,80.55,80.57,80.47,80.48,36614.0,75.5848,75.6036,75.5097,75.5191,36614.0
2024-01-09 11:25:00,80.48,80.56,80.46,80.56,29839.0,75.5191,75.5942,75.5004,75.5942,29839.0
2024-01-09 11:30:00,80.56,80.6,80.5,80.59,38396.0,75.5942,75.6317,75.5379,75.6223,38396.0
2024-01-09 11:35:00,80.58,80.59,80.44,80.46,53005.0,75.613,75.6223,75.4816,75.5004,53005.0
2024-01-09 11:40:00,80.46,80.53,80.4,80.53,48640.0,75.5004,75.566,75.444,75.566,48640.0
2024-01-09 11:45:00,80.53,80.61,80.52,80.61,41156.0,75.566,75.6411,75.5567,75.6411,41156.0
2024-01-09 11:50:00,80.6,80.6,80.44,80.45,43429.0,75.6317,75.6317,75.4816,75.491,43429.0
2024-01-09 11:55:00,80.45,80.49,80.44,80.49,31717.0,75.491,75.5285,75.4816,75.5285,31717.0
2024-01-09 12:00:00,80.5,80.54,80.43,80.54,38579.0,75.5379,75.5754,75.4722,75.5754,38579.0
2024-01-09 12:05:00,80.55,80.66,80.52,80.6,40082.0,75.5848,75.688,75.5567,75.6317,40082.0
2024-01-09 12:10:00,80.59,80.66,80.56,80.6,67163.0,75.6223,75.688,75.5942,75.6317,67163.0
2024-01-09 12:15:00,80.58,80.59,80.54,80.57,41074.0,75.613,75.6223,75.5754,75.6036,41074.0
2024-01-09 12:20:00,80.56,80.62,80.53,80.62,49622.0,75.5942,75.6505,75.566,75.6505,49622.0
2024-01-09 12:25:00,80.62,80.65,80.58,80.63,39347.0,75.6505,75.6786,75.613,75.6599,39347.0
2024-01-09 12:30:00,80.63,80.75,80.63,80.74,54284.0,75.6599,75.7725,75.6599,75.7631,54284.0
2024-01-09 12:35:00,80.74,80.89,80.7,80.88,18360.0,75.7631,75.9038,75.7256,75.8945,18360.0
2024-01-09 12:40:00,80.88,80.89,80.81,80.84,22389.0,75.8945,75.9038,75.8288,75.8569,22389.0
2024-01-09 12:45:00,80.84,80.84,80.75,80.77,26107.0,75.8569,75.8569,75.7725,75.7912,26107.0
2024-01-09 12:50:00,80.77,80.79,80.72,80.76,38585.0,75.7912,75.81,75.7443,75.7819,38585.0
2024-01-09 12:55:00,80.76,80.8,80.74,80.77,25038.0,75.7819,75.8194,75.7631,75.7912,25038.0
2024-01-09 13:00:00,80.78,80.79,80.72,80.73,24388.0,75.8006,75.81,75.7443,75.7537,24388.0
2024-01-09 13:05:00,80.73,80.73,80.61,80.62,29359.0,75.7537,75.7537,75.6411,75.6505,29359.0
2024-01-09 13:10:00,80.63,80.69,80.62,80.67,31244.0,75.6599,75.7162,75.6505,75.6974,31244.0
2024-01-09 13:15:00,80.67,80.68,80.57,80.57,40052.0,75.6974,75.7068,75.6036,75.6036,40052.0
2024-01-09 13:20:00,80.57,80.62,80.53,80.54,35217.0,75.6036,75.6505,75.566,75.5754,35217.0
2024-01-09 13:25:00,80.54,80.6,80.5,80.59,26491.0,75.5754,75.6317,75.5379,75.6223,26491.0
2024-01-09 13:30:00,80.58,80.58,80.47,80.48,30021.0,75.613,75.613,75.5097,75.5191,30021.0
2024-01-09 13:35:00,80.48,80.55,80.47,80.55,28088.0,75.5191,75.5848,75.5097,75.5848,28088.0
2024-01-09 13:40:00,80.55,80.56,80.47,80.5,28806.0,75.5848,75.5942,75.5097,75.5379,28806.0
2024-01-09 13:45:00,80.5,80.62,80.49,80.59,28477.0,75.5379,75.6505,75.5285,75.6223,28477.0
2024-01-09 13:50:00,80.61,80.68,80.6,80.66,25788.0,75.6411,75.7068,75.6317,75.688,25788.0
2024-01-09 13:55:00,80.67,80.71,80.64,80.71,36021.0,75.6974,75.7349,75.6693,75.7349,36021.0
2024-01-09 14:00:00,80.71,80.73,80.61,80.63,33275.0,75.7349,75.7537,75.6411,75.6599,33275.0
2024-01-09 14:05:00,80.62,80.69,80.58,80.68,25201.0,75.6505,75.7162,75.613,75.7068,25201.0
2024-01-09 14:10:00,80.68,80.75,80.67,80.7,26289.0,75.7068,75.7725,75.6974,75.7256,26289.0
2024-01-09 14:15:00,80.71,80.76,80.64,80.75,18249.0,75.7349,75.7819,75.6693,75.7725,18249.0
2024-01-09 14:20:00,80.76,80.78,80.74,80.75,23936.0,75.7819,75.8006,75.7631,75.7725,23936.0
2024-01-09 14:25:00,80.75,80.76,80.62,80.62,29046.0,75.7725,75.7819,75.6505,75.6505,29046.0
2024-01-09 14:30:00,80.63,80.66,80.6,80.6,47242.0,75.6599,75.688,75.6317,75.6317,47242.0
2024-01-09 14:35:00,80.59,80.61,80.52,80.59,39940.0,75.6223,75.6411,75.5567,75.6223,39940.0
2024-01-09 14:40:00,80.59,80.59,80.49,80.53,29266.0,75.6223,75.6223,75.5285,75.566,29266.0
2024-01-09 14:45:00,80.54,80.6,80.47,80.6,52343.0,75.5754,75.6317,75.5097,75.6317,52343.0
2024-01-09 14:50:00,80.6,80.63,80.57,80.61,23526.0,75.6317,75.6599,75.6036,75.6411,23526.0
2024-01-09 14:55:00,80.61,80.62,80.54,80.58,29588.0,75.6411,75.6505,75.5754,75.613,29588.0
2024-01-09 15:00:00,80.58,80.58,80.48,80.51,62798.0,75.613,75.613,75.5191,75.5473,62798.0
2024-01-09 15:05:00,80.51,80.53,80.38,80.44,44545.0,75.5473,75.566,75.4253,75.4816,44545.0
2024-01-09 15:10:00,80.44,80.54,80.43,80.52,50873.0,75.4816,75.5754,75.4722,75.5567,50873.0
2024-01-09 15:15:00,80.51,80.54,80.44,80.45,48213.0,75.5473,75.5754,75.4816,75.491,48213.0
2024-01-09 15:20:00,80.45,80.5,80.42,80.45,44987.0,75.491,75.5379,75.4628,75.491,44987.0
2024-01-09 15:25:00,80.45,80.5,80.43,80.45,59805.0,75.491,75.5379,75.4722,75.491,59805.0
2024-01-09 15:30:00,80.45,80.52,80.42,80.51,64853.0,75.491,75.5567,75.4628,75.5473,64853.0
2024-01-09 15:35:00,80.51,80.54,80.48,80.54,64715.0,75.5473,75.5754,75.5191,75.5754,64715.0
2024-01-09 15:40:00,80.54,80.55,80.48,80.49,98364.0,75.5754,75.5848,75.5191,75.5285,98364.0
2024-01-09 15:45:00,80.5,80.51,80.38,80.39,87876.0,75.5379,75.5473,75.4253,75.4347,87876.0
2024-01-09 15:50:00,80.39,80.51,80.36,80.5,135905.0,75.4347,75.5473,75.4065,75.5379,135905.0
2024-01-09 15:55:00,80.5,80.53,80.27,80.39,455583.0,75.5379,75.566,75.3221,75.4347,455583.0
2024-01-10 09:30:00,80.05,80.31,79.86,80.02,123455.0,75.1156,75.3596,74.9373,75.0875,123455.0
2024-01-10 09:35:00,80.07,80.26,80.02,80.22,110734.0,75.1344,75.3127,75.0875,75.2751,110734.0
2024-01-10 09:40:00,80.22,80.33,79.92,80.15,191277.0,75.2751,75.3784,74.9936,75.2095,191277.0
2024-01-10 09:45:00,80.14,80.14,79.79,79.81,64606.0,75.2001,75.2001,74.8716,74.8904,64606.0
2024-01-10 09:50:00,79.83,79.91,79.67,79.73,68173.0,74.9092,74.9843,74.759,74.8153,68173.0
2024-01-10 09:55:00,79.72,80.0,79.72,79.88,72190.0,74.806,75.0687,74.806,74.9561,72190.0
2024-01-10 10:00:00,79.89,79.99,79.71,79.76,97652.0,74.9655,75.0593,74.7966,74.8435,97652.0
2024-01-10 10:05:00,79.76,79.77,79.6,79.66,103164.0,74.8435,74.8529,74.6934,74.7497,103164.0
2024-01-10 10:10:00,79.65,79.67,79.49,79.61,108545.0,74.7403,74.759,74.5901,74.7027,108545.0
2024-01-10 10:15:00,79.62,79.65,79.52,79.53,80348.0,74.7121,74.7403,74.6183,74.6277,80348.0
2024-01-10 10:20:00,79.53,79.74,79.44,79.64,88843.0,74.6277,74.8247,74.5432,74.7309,88843.0
2024-01-10 10:25:00,79.67,79.71,79.51,79.51,42140.0,74.759,74.7966,74.6089,74.6089,42140.0
2024-01-10 10:30:00,79.5,79.54,79.39,79.51,62702.0,74.5995,74.6371,74.4963,74.6089,62702.0
2024-01-10 10:35:00,79.52,79.69,79.5,79.58,70394.0,74.6183,74.7778,74.5995,74.6746,70394.0
2024-01-10 10:40:00,79.58,79.62,79.45,79.48,77594.0,74.6746,74.7121,74.5526,74.5808,77594.0
2024-01-10 10:45:00,79.49,79.49,79.35,79.42,52801.0,74.5901,74.5901,74.4588,74.5245,52801.0
2024-01-10 10:50:00,79.43,79.43,79.31,79.41,58179.0,74.5338,74.5338,74.4212,74.5151,58179.0
2024-01-10 10:55:00,79.41,79.44,79.37,79.41,55048.0,74.5151,74.5432,74.4775,74.5151,55048.0
2024-01-10 11:00:00,79.41,79.43,79.29,79.29,41620.0,74.5151,74.5338,74.4025,74.4025,41620.0
2024-01-10 11:05:00,79.3,79.36,79.22,79.34,62955.0,74.4119,74.4682,74.3368,74.4494,62955.0
2024-01-10 11:10:00,79.34,79.35,79.14,79.16,74973.0,74.4494,74.4588,74.2617,74.2805,74973.0
2024-01-10 11:15:00,79.15,79.42,79.15,79.4,89418.0,74.2711,74.5245,74.2711,74.5057,89418.0
2024-01-10 11:20:00,79.4,79.43,79.3,79.3,41616.0,74.5057,74.5338,74.4119,74.4119,41616.0
2024-01-10 11:25:00,79.31,79.36,79.24,79.25,54418.0,74.4212,74.4682,74.3556,74.3649,54418.0
2024-01-10 11:30:00,79.25,79.42,79.21,79.38,55165.0,74.3649,74.5245,74.3274,74.4869,55165.0
2024-01-10 11:35:00,79.39,79.4,79.3,79.3,44754.0,74.4963,74.5057,74.4119,74.4119,44754.0
2024-01-10 11:40:00,79.3,79.36,79.26,79.31,60555.0,74.4119,74.4682,74.3743,74.4212,60555.0
2024-01-10 11:45:00,79.32,79.33,79.27,79.29,43483.0,74.4306,74.44,74.3837,74.4025,43483.0
2024-01-10 11:50:00,79.29,79.29,79.24,79.28,51824.0,74.4025,74.4025,74.3556,74.3931,51824.0
2024-01-10 11:55:00,79.28,79.29,79.22,79.26,58138.0,74.3931,74.4025,74.3368,74.3743,58138.0
2024-01-10 12:00:00,79.25,79.26,79.18,79.23,54221.0,74.3649,74.3743,74.2993,74.3462,54221.0
2024-01-10 12:05:00,79.23,79.25,79.16,79.22,91558.0,74.3462,74.3649,74.2805,74.3368,91558.0
2024-01-10 12:10:00,79.22,79.23,79.16,79.17,47774.0,74.3368,74.3462,74.2805,74.2899,47774.0
2024-01-10 12:15:00,79.16,79.17,79.11,79.13,47279.0,74.2805,74.2899,74.2336,74.2523,47279.0
2024-01-10 12:20:00,79.13,79.18,79.06,79.09,198351.0,74.2523,74.2993,74.1866,74.2148,198351.0
2024-01-10 12:25:00,79.09,79.13,79.07,79.09,89717.0,74.2148,74.2523,74.196,74.2148,89717.0
2024-01-10 12:30:00,79.09,79.12,79.0,79.05,92855.0,74.2148,74.2429,74.1303,74.1773,92855.0
2024-01-10 12:35:00,79.06,79.06,78.97,79.0,71814.0,74.1866,74.1866,74.1022,74.1303,71814.0
2024-01-10 12:40:00,79.01,79.1,78.97,79.05,95934.0,74.1397,74.2242,74.1022,74.1773,95934.0
2024-01-10 12:45:00,79.05,79.05,78.96,79.01,215596.0,74.1773,74.1773,74.0928,74.1397,215596.0
2024-01-10 12:50:00,79.01,79.03,78.9,78.92,94377.0,74.1397,74.1585,74.0365,74.0553,94377.0
2024-01-10 12:55:00,78.92,78.92,78.81,78.83,83630.0,74.0553,74.0553,73.9521,73.9708,83630.0
2024-01-10 13:00:00,78.83,78.85,78.79,78.83,72246.0,73.9708,73.9896,73.9333,73.9708,72246.0
2024-01-10 13:05:00,78.82,78.99,78.76,78.95,113004.0,73.9614,74.121,73.9051,74.0834,113004.0
2024-01-10 13:10:00,78.94,78.94,78.78,78.84,46940.0,74.074,74.074,73.9239,73.9802,46940.0
2024-01-10 13:15:00,78.84,78.89,78.83,78.86,31215.0,73.9802,74.0271,73.9708,73.999,31215.0
2024-01-10 13:20:00,78.86,78.86,78.77,78.81,47942.0,73.999,73.999,73.9145,73.9521,47942.0
2024-01-10 13:25:00,78.81,78.85,78.79,78.81,38022.0,73.9521,73.9896,73.9333,73.9521,38022.0
2024-01-10 13:30:00,78.82,78.91,78.81,78.85,27521.0,73.9614,74.0459,73.9521,73.9896,27521.0
2024-01-10 13:35:00,78.85,78.85,78.72,78.79,74959.0,73.9896,73.9896,73.8676,73.9333,74959.0
2024-01-10 13:40:00,78.8,78.87,78.76,78.86,64493.0,73.9427,74.0084,73.9051,73.999,64493.0
2024-01-10 13:45:00,78.85,78.98,78.85,78.98,38125.0,73.9896,74.1116,73.9896,74.1116,38125.0
2024-01-10 13:50:00,78.98,78.98,78.92,78.98,53223.0,74.1116,74.1116,74.0553,74.1116,53223.0
2024-01-10 13:55:00,78.98,79.04,78.93,79.03,56610.0,74.1116,74.1679,74.0647,74.1585,56610.0
2024-01-10 14:00:00,79.03,79.11,79.01,79.03,124848.0,74.1585,74.2336,74.1397,74.1585,124848.0
2024-01-10 14:05:00,79.04,79.04,78.96,78.98,78486.0,74.1679,74.1679,74.0928,74.1116,78486.0
2024-01-10 14:10:00,78.98,79.2,78.97,79.1,142457.0,74.1116,74.318,74.1022,74.2242,142457.0
2024-01-10 14:15:00,79.11,79.17,79.05,79.16,38245.0,74.2336,74.2899,74.1773,74.2805,38245.0
2024-01-10 14:20:00,79.16,79.18,79.08,79.17,49561.0,74.2805,74.2993,74.2054,74.2899,49561.0
2024-01-10 14:25:00,79.17,79.24,79.16,79.24,46952.0,74.2899,74.3556,74.2805,74.3556,46952.0
2024-01-10 14:30:00,79.25,79.29,79.22,79.25,49136.0,74.3649,74.4025,74.3368,74.3649,49136.0
2024-01-10 14:35:00,79.25,79.27,79.18,79.27,52201.0,74.3649,74.3837,74.2993,74.3837,52201.0
2024-01-10 14:40:00,79.27,79.27,79.17,79.2,36170.0,74.3837,74.3837,74.2899,74.318,36170.0
2024-01-10 14:45:00,79.2,79.25,79.17,79.18,41241.0,74.318,74.3649,74.2899,74.2993,41241.0
2024-01-10 14:50:00,79.19,79.31,79.18,79.3,43424.0,74.3086,74.4212,74.2993,74.4119,43424.0
2024-01-10 14:55:00,79.31,79.35,79.28,79.33,65650.0,74.4212,74.4588,74.3931,74.44,65650.0
2024-01-10 15:00:00,79.33,79.37,79.28,79.34,81169.0,74.44,74.4775,74.3931,74.4494,81169.0
2024-01-10 15:05:00,79.36,79.37,79.26,79.27,63140.0,74.4682,74.4775,74.3743,74.3837,63140.0
2024-01-10 15:10:00,79.28,79.32,79.19,79.25,108165.0,74.3931,74.4306,74.3086,74.3649,108165.0
2024-01-10 15:15:00,79.24,79.26,79.18,79.21,58396.0,74.3556,74.3743,74.2993,74.3274,58396.0
2024-01-10 15:20:00,79.22,79.24,79.11,79.17,54174.0,74.3368,74.3556,74.2336,74.2899,54174.0
2024-01-10 15:25:00,79.17,79.25,79.14,79.17,62527.0,74.2899,74.3649,74.2617,74.2899,62527.0
2024-01-10 15:30:00,79.17,79.26,79.14,79.2,104819.0,74.2899,74.3743,74.2617,74.318,104819.0
2024-01-10 15:35:00,79.2,79.32,79.17,79.24,87743.0,74.318,74.4306,74.2899,74.3556,87743.0
2024-01-10 15:40:00,79.24,79.25,79.14,79.15,96402.0,74.3556,74.3649,74.2617,74.2711,96402.0
2024-01-10 15:45:00,79.15,79.2,79.12,79.13,159526.0,74.2711,74.318,74.2429,74.2523,159526.0
2024-01-10 15:50:00,79.12,79.19,79.1,79.19,222495.0,74.2429,74.3086,74.2242,74.3086,222495.0
2024-01-10 15:55:00,79.19,79.26,79.11,79.24,507216.0,74.3086,74.3743,74.2336,74.3556,507216.0
2024-01-11 09:30:00,79.37,79.47,79.11,79.3,373182.0,74.4775,74.5714,74.2336,74.4119,373182.0
2024-01-11 09:35:00,79.3,79.37,78.86,78.87,275882.0,74.4119,74.4775,73.999,74.0084,275882.0
2024-01-11 09:40:00,78.87,79.3,78.86,79.11,120263.0,74.0084,74.4119,73.999,74.2336,120263.0
2024-01-11 09:45:00,79.14,79.23,78.97,79.1,77891.0,74.2617,74.3462,74.1022,74.2242,77891.0
2024-01-11 09:50:00,79.1,79.17,78.83,78.95,142062.0,74.2242,74.2899,73.9708,74.0834,142062.0
2024-01-11 09:55:00,78.94,79.27,78.92,79.11,72833.0,74.074,74.3837,74.0553,74.2336,72833.0
2024-01-11 10:00:00,79.11,79.14,78.99,79.02,73480.0,74.2336,74.2617,74.121,74.1491,73480.0
2024-01-11 10:05:00,79.03,79.06,78.84,78.9,99424.0,74.1585,74.1866,73.9802,74.0365,99424.0
2024-01-11 10:10:00,78.89,78.98,78.73,78.81,129673.0,74.0271,74.1116,73.877,73.9521,129673.0
2024-01-11 10:15:00,78.81,78.95,78.78,78.88,76779.0,73.9521,74.0834,73.9239,74.0177,76779.0
2024-01-11 10:20:00,78.88,78.98,78.85,78.91,48694.0,74.0177,74.1116,73.9896,74.0459,48694.0
2024-01-11 10:25:00,78.91,78.96,78.83,78.92,61317.0,74.0459,74.0928,73.9708,74.0553,61317.0
2024-01-11 10:30:00,78.92,78.93,78.75,78.79,167995.0,74.0553,74.0647,73.8958,73.9333,167995.0
2024-01-11 10:35:00,78.78,78.94,78.77,78.94,111233.0,73.9239,74.074,73.9145,74.074,111233.0
2024-01-11 10:40:00,78.94,78.94,78.84,78.89,62925.0,74.074,74.074,73.9802,74.0271,62925.0
2024-01-11 10:45:00,78.89,78.93,78.83,78.92,47412.0,74.0271,74.0647,73.9708,74.0553,47412.0
2024-01-11 10:50:00,78.9,78.94,78.83,78.93,37963.0,74.0365,74.074,73.9708,74.0647,37963.0
2024-01-11 10:55:00,78.93,78.93,78.86,78.88,45383.0,74.0647,74.0647,73.999,74.0177,45383.0
2024-01-11 11:00:00,78.88,78.94,78.87,78.89,29021.0,74.0177,74.074,74.0084,74.0271,29021.0
2024-01-11 11:05:00,78.89,78.95,78.89,78.95,21381.0,74.0271,74.0834,74.0271,74.0834,21381.0
2024-01-11 11:10:00,78.95,78.97,78.81,78.88,49662.0,74.0834,74.1022,73.9521,74.0177,49662.0
2024-01-11 11:15:00,78.88,78.93,78.87,78.91,40753.0,74.0177,74.0647,74.0084,74.0459,40753.0
2024-01-11 11:20:00,78.9,78.96,78.89,78.95,31290.0,74.0365,74.0928,74.0271,74.0834,31290.0
2024-01-11 11:25:00,78.95,79.02,78.95,78.98,37669.0,74.0834,74.1491,74.0834,74.1116,37669.0
2024-01-11 11:30:00,78.97,78.99,78.86,78.86,34999.0,74.1022,74.121,73.999,73.999,34999.0
2024-01-11 11:35:00,78.87,78.91,78.78,78.78,29230.0,74.0084,74.0459,73.9239,73.9239,29230.0
2024-01-11 11:40:00,78.77,78.84,78.73,78.81,48948.0,73.9145,73.9802,73.877,73.9521,48948.0
2024-01-11 11:45:00,78.81,78.97,78.81,78.91,22086.0,73.9521,74.1022,73.9521,74.0459,22086.0
2024-01-11 11:50:00,78.91,78.95,78.88,78.89,35100.0,74.0459,74.0834,74.0177,74.0271,35100.0
2024-01-11 11:55:00,78.89,78.92,78.85,78.92,27144.0,74.0271,74.0553,73.9896,74.0553,27144.0
2024-01-11 12:00:00,78.92,79.04,78.82,78.95,373602.0,74.0553,74.1679,73.9614,74.0834,373602.0
2024-01-11 12:05:00,78.95,78.95,78.86,78.94,26266.0,74.0834,74.0834,73.999,74.074,26266.0
2024-01-11 12:10:00,78.95,79.01,78.93,78.98,28949.0,74.0834,74.1397,74.0647,74.1116,28949.0
2024-01-11 12:15:00,78.99,79.01,78.87,78.89,39839.0,74.121,74.1397,74.0084,74.0271,39839.0
2024-01-11 12:20:00,78.89,78.95,78.86,78.93,50059.0,74.0271,74.0834,73.999,74.0647,50059.0
2024-01-11 12:25:00,78.92,78.96,78.87,78.88,17992.0,74.0553,74.0928,74.0084,74.0177,17992.0
2024-01-11 12:30:00,78.89,78.91,78.85,78.88,26689.0,74.0271,74.0459,73.9896,74.0177,26689.0
2024-01-11 12:35:00,78.88,78.92,78.87,78.91,33630.0,74.0177,74.0553,74.0084,74.0459,33630.0
2024-01-11 12:40:00,78.91,79.02,78.9,78.97,29495.0,74.0459,74.1491,74.0365,74.1022,29495.0
2024-01-11 12:45:00,78.99,79.01,78.95,78.97,29321.0,74.121,74.1397,74.0834,74.1022,29321.0
2024-01-11 12:50:00,78.98,79.01,78.96,78.98,23952.0,74.1116,74.1397,74.0928,74.1116,23952.0
2024-01-11 12:55:00,78.98,79.05,78.97,79.05,23088.0,74.1116,74.1773,74.1022,74.1773,23088.0
2024-01-11 13:00:00,79.05,79.08,79.02,79.06,18089.0,74.1773,74.2054,74.1491,74.1866,18089.0
2024-01-11 13:05:00,79.06,79.08,79.0,79.04,28965.0,74.1866,74.2054,74.1303,74.1679,28965.0
2024-01-11 13:10:00,79.05,79.06,78.95,78.95,31042.0,74.1773,74.1866,74.0834,74.0834,31042.0
2024-01-11 13:15:00,78.95,78.99,78.88,78.9,40536.0,74.0834,74.121,74.0177,74.0365,40536.0
2024-01-11 13:20:00,78.89,78.96,78.87,78.95,49217.0,74.0271,74.0928,74.0084,74.0834,49217.0
2024-01-11 13:25:00,78.96,78.99,78.93,78.94,40346.0,74.0928,74.121,74.0647,74.074,40346.0
2024-01-11 13:30:00,78.95,78.96,78.84,78.94,60474.0,74.0834,74.0928,73.9802,74.074,60474.0
2024-01-11 13:35:00,78.94,78.95,78.89,78.9,42264.0,74.074,74.0834,74.0271,74.0365,42264.0
2024-01-11 13:40:00,78.9,78.95,78.86,78.87,45903.0,74.0365,74.0834,73.999,74.0084,45903.0
2024-01-11 13:45:00,78.86,78.91,78.83,78.89,61794.0,73.999,74.0459,73.9708,74.0271,61794.0
2024-01-11 13:50:00,78.89,78.99,78.88,78.95,32690.0,74.0271,74.121,74.0177,74.0834,32690.0
2024-01-11 13:55:00,78.95,79.07,78.95,79.06,38686.0,74.0834,74.196,74.0834,74.1866,38686.0
2024-01-11 14:00:00,79.06,79.16,79.06,79.13,29181.0,74.1866,74.2805,74.1866,74.2523,29181.0
2024-01-11 14:05:00,79.12,79.16,79.05,79.11,36397.0,74.2429,74.2805,74.1773,74.2336,36397.0
2024-01-11 14:10:00,79.12,79.17,79.11,79.16,24427.0,74.2429,74.2899,74.2336,74.2805,24427.0
2024-01-11 14:15:00,79.16,79.21,79.14,79.17,34537.0,74.2805,74.3274,74.2617,74.2899,34537.0
2024-01-11 14:20:00,79.17,79.21,79.13,79.21,25452.0,74.2899,74.3274,74.2523,74.3274,25452.0
2024-01-11 14:25:00,79.2,79.25,79.19,79.24,40471.0,74.318,74.3649,74.3086,74.3556,40471.0
2024-01-11 14:30:00,79.25,79.26,79.22,79.23,29528.0,74.3649,74.3743,74.3368,74.3462,29528.0
2024-01-11 14:35:00,79.24,79.25,79.17,79.19,40673.0,74.3556,74.3649,74.2899,74.3086,40673.0
2024-01-11 14:40:00,79.19,79.19,79.13,79.18,33288.0,74.3086,74.3086,74.2523,74.2993,33288.0
2024-01-11 14:45:00,79.19,79.27,79.17,79.19,52957.0,74.3086,74.3837,74.2899,74.3086,52957.0
2024-01-11 14:50:00,79.19,79.23,79.18,79.22,37544.0,74.3086,74.3462,74.2993,74.3368,37544.0
2024-01-11 14:55:00,79.22,79.22,79.17,79.17,42940.0,74.3368,74.3368,74.2899,74.2899,42940.0
2024-01-11 15:00:00,79.18,79.2,79.02,79.07,40069.0,74.2993,74.318,74.1491,74.196,40069.0
2024-01-11 15:05:00,79.07,79.1,79.05,79.07,41403.0,74.196,74.2242,74.1773,74.196,41403.0
2024-01-11 15:10:00,79.07,79.08,78.96,79.0,72517.0,74.196,74.2054,74.0928,74.1303,72517.0
2024-01-11 15:15:00,79.0,79.0,78.91,78.95,44631.0,74.1303,74.1303,74.0459,74.0834,44631.0
2024-01-11 15:20:00,78.96,79.01,78.9,78.9,75871.0,74.0928,74.1397,74.0365,74.0365,75871.0
2024-01-11 15:25:00,78.91,78.93,78.87,78.89,73257.0,74.0459,74.0647,74.0084,74.0271,73257.0
2024-01-11 15:30:00,78.88,78.92,78.86,78.9,88172.0,74.0177,74.0553,73.999,74.0365,88172.0
2024-01-11 15:35:00,78.9,78.9,78.8,78.84,145600.0,74.0365,74.0365,73.9427,73.9802,145600.0
2024-01-11 15:40:00,78.83,78.93,78.78,78.89,184748.0,73.9708,74.0647,73.9239,74.0271,184748.0
2024-01-11 15:45:00,78.9,78.91,78.83,78.89,140875.0,74.0365,74.0459,73.9708,74.0271,140875.0
2024-01-11 15:50:00,78.88,78.88,78.73,78.74,174229.0,74.0177,74.0177,73.877,73.8864,174229.0
2024-01-11 15:55:00,78.75,78.96,78.73,78.91,795257.0,73.8958,74.0928,73.877,74.0459,795257.0
2024-01-12 09:30:00,77.6,78.28,77.32,77.71,430850.0,72.8166,73.4547,72.5539,72.9199,430850.0
2024-01-12 09:35:00,77.74,77.81,77.05,77.3,214399.0,72.948,73.0137,72.3005,72.5351,214399.0
2024-01-12 09:40:00,77.31,77.43,76.26,76.49,324671.0,72.5445,72.6571,71.5592,71.7751,324671.0
2024-01-12 09:45:00,76.47,76.92,76.38,76.59,204647.0,71.7563,72.1786,71.6718,71.8689,204647.0
2024-01-12 09:50:00,76.57,76.81,76.46,76.56,187895.0,71.8501,72.0753,71.7469,71.8408,187895.0
2024-01-12 09:55:00,76.55,76.55,76.18,76.2,267343.0,71.8314,71.8314,71.4842,71.5029,267343.0
2024-01-12 10:00:00,76.22,76.26,75.75,76.26,397916.0,71.5217,71.5592,71.0807,71.5592,397916.0
2024-01-12 10:05:00,76.27,76.48,76.05,76.45,125598.0,71.5686,71.7657,71.3622,71.7375,125598.0
2024-01-12 10:10:00,76.45,76.59,76.29,76.5,116122.0,71.7375,71.8689,71.5874,71.7844,116122.0
2024-01-12 10:15:00,76.49,76.72,76.22,76.33,120012.0,71.7751,71.9909,71.5217,71.6249,120012.0
2024-01-12 10:20:00,76.36,76.39,76.2,76.21,100762.0,71.6531,71.6812,71.5029,71.5123,100762.0
2024-01-12 10:25:00,76.22,76.22,76.02,76.03,131096.0,71.5217,71.5217,71.334,71.3434,131096.0
2024-01-12 10:30:00,76.04,76.18,75.95,76.16,93447.0,71.3528,71.4842,71.2684,71.4654,93447.0
2024-01-12 10:35:00,76.15,76.29,76.12,76.27,92308.0,71.456,71.5874,71.4279,71.5686,92308.0
2024-01-12 10:40:00,76.26,76.37,76.18,76.19,82249.0,71.5592,71.6625,71.4842,71.4936,82249.0
2024-01-12 10:45:00,76.19,76.47,76.18,76.46,56665.0,71.4936,71.7563,71.4842,71.7469,56665.0
2024-01-12 10:50:00,76.46,76.49,76.19,76.23,68461.0,71.7469,71.7751,71.4936,71.5311,68461.0
2024-01-12 10:55:00,76.23,76.47,76.23,76.35,76935.0,71.5311,71.7563,71.5311,71.6437,76935.0
2024-01-12 11:00:00,76.35,76.49,76.29,76.45,67200.0,71.6437,71.7751,71.5874,71.7375,67200.0
2024-01-12 11:05:00,76.45,76.47,76.32,76.37,58397.0,71.7375,71.7563,71.6155,71.6625,58397.0
2024-01-12 11:10:00,76.37,76.4,76.17,76.21,64868.0,71.6625,71.6906,71.4748,71.5123,64868.0
2024-01-12 11:15:00,76.22,76.29,76.14,76.18,79032.0,71.5217,71.5874,71.4466,71.4842,79032.0
2024-01-12 11:20:00,76.18,76.22,76.14,76.18,75121.0,71.4842,71.5217,71.4466,71.4842,75121.0
2024-01-12 11:25:00,76.17,76.44,76.17,76.31,84569.0,71.4748,71.7281,71.4748,71.6062,84569.0
2024-01-12 11:30:00,76.32,76.47,76.32,76.4,72459.0,71.6155,71.7563,71.6155,71.6906,72459.0
2024-01-12 11:35:00,76.4,76.4,76.07,76.11,86661.0,71.6906,71.6906,71.381,71.4185,86661.0
2024-01-12 11:40:00,76.11,76.16,76.0,76.11,82217.0,71.4185,71.4654,71.3153,71.4185,82217.0
2024-01-12 11:45:00,76.09,76.31,76.02,76.21,62885.0,71.3997,71.6062,71.334,71.5123,62885.0
2024-01-12 11:50:00,76.23,76.45,76.23,76.45,52341.0,71.5311,71.7375,71.5311,71.7375,52341.0
2024-01-12 11:55:00,76.44,76.52,76.41,76.5,74859.0,71.7281,71.8032,71.7,71.7844,74859.0
2024-01-12 12:00:00,76.5,76.68,76.49,76.58,63624.0,71.7844,71.9534,71.7751,71.8595,63624.0
2024-01-12 12:05:00,76.57,76.73,76.57,76.69,53444.0,71.8501,72.0003,71.8501,71.9627,53444.0
2024-01-12 12:10:00,76.7,76.88,76.69,76.88,57505.0,71.9721,72.141,71.9627,72.141,57505.0
2024-01-12 12:15:00,76.87,77.01,76.87,76.94,70110.0,72.1316,72.263,72.1316,72.1973,70110.0
2024-01-12 12:20:00,76.95,77.24,76.94,77.17,96810.0,72.2067,72.4788,72.1973,72.4131,96810.0
2024-01-12 12:25:00,77.17,77.22,77.08,77.2,85122.0,72.4131,72.4601,72.3287,72.4413,85122.0
2024-01-12 12:30:00,77.19,77.19,77.04,77.06,61974.0,72.4319,72.4319,72.2912,72.3099,61974.0
2024-01-12 12:35:00,77.06,77.06,76.86,76.88,84422.0,72.3099,72.3099,72.1223,72.141,84422.0
2024-01-12 12:40:00,76.87,76.93,76.84,76.9,47540.0,72.1316,72.1879,72.1035,72.1598,47540.0
2024-01-12 12:45:00,76.9,76.96,76.88,76.96,38079.0,72.1598,72.2161,72.141,72.2161,38079.0
2024-01-12 12:50:00,76.95,76.95,76.83,76.89,32496.0,72.2067,72.2067,72.0941,72.1504,32496.0
2024-01-12 12:55:00,76.89,76.89,76.8,76.87,30683.0,72.1504,72.1504,72.066,72.1316,30683.0
2024-01-12 13:00:00,76.87,76.96,76.86,76.92,32041.0,72.1316,72.2161,72.1223,72.1786,32041.0
2024-01-12 13:05:00,76.92,76.99,76.87,76.98,55087.0,72.1786,72.2442,72.1316,72.2349,55087.0
2024-01-12 13:10:00,76.98,77.07,76.98,77.06,38540.0,72.2349,72.3193,72.2349,72.3099,38540.0
2024-01-12 13:15:00,77.05,77.07,76.98,77.0,30694.0,72.3005,72.3193,72.2349,72.2536,30694.0
2024-01-12 13:20:00,76.99,77.11,76.99,77.08,42690.0,72.2442,72.3568,72.2442,72.3287,42690.0
2024-01-12 13:25:00,77.09,77.11,77.05,77.08,31579.0,72.3381,72.3568,72.3005,72.3287,31579.0
2024-01-12 13:30:00,77.08,77.16,77.07,77.12,54622.0,72.3287,72.4038,72.3193,72.3662,54622.0
2024-01-12 13:35:00,77.14,77.19,77.11,77.12,44941.0,72.385,72.4319,72.3568,72.3662,44941.0
2024-01-12 13:40:00,77.12,77.16,77.07,77.07,31872.0,72.3662,72.4038,72.3193,72.3193,31872.0
2024-01-12 13:45:00,77.08,77.1,77.04,77.09,22950.0,72.3287,72.3475,72.2912,72.3381,22950.0
2024-01-12 13:50:00,77.09,77.09,76.97,77.02,32558.0,72.3381,72.3381,72.2255,72.2724,32558.0
2024-01-12 13:55:00,77.03,77.14,77.02,77.06,44902.0,72.2818,72.385,72.2724,72.3099,44902.0
2024-01-12 14:00:00,77.06,77.09,77.03,77.09,28049.0,72.3099,72.3381,72.2818,72.3381,28049.0
2024-01-12 14:05:00,77.09,77.16,77.06,77.14,31044.0,72.3381,72.4038,72.3099,72.385,31044.0
2024-01-12 14:10:00,77.14,77.16,77.1,77.16,38658.0,72.385,72.4038,72.3475,72.4038,38658.0
2024-01-12 14:15:00,77.16,77.24,77.16,77.21,68006.0,72.4038,72.4788,72.4038,72.4507,68006.0
2024-01-12 14:20:00,77.21,77.22,77.08,77.13,27806.0,72.4507,72.4601,72.3287,72.3756,27806.0
2024-01-12 14:25:00,77.13,77.16,77.05,77.06,34471.0,72.3756,72.4038,72.3005,72.3099,34471.0
2024-01-12 14:30:00,77.04,77.07,76.93,76.95,44919.0,72.2912,72.3193,72.1879,72.2067,44919.0
2024-01-12 14:35:00,76.94,76.94,76.86,76.88,47500.0,72.1973,72.1973,72.1223,72.141,47500.0
2024-01-12 14:40:00,76.87,76.9,76.79,76.79,37190.0,72.1316,72.1598,72.0566,72.0566,37190.0
2024-01-12 14:45:00,76.79,76.79,76.7,76.75,66479.0,72.0566,72.0566,71.9721,72.019,66479.0
2024-01-12 14:50:00,76.75,76.83,76.74,76.81,33863.0,72.019,72.0941,72.0097,72.0753,33863.0
2024-01-12 14:55:00,76.81,76.82,76.75,76.77,35924.0,72.0753,72.0847,72.019,72.0378,35924.0
2024-01-12 15:00:00,76.76,76.85,76.74,76.8,46512.0,72.0284,72.1129,72.0097,72.066,46512.0
2024-01-12 15:05:00,76.79,76.8,76.71,76.75,51536.0,72.0566,72.066,71.9815,72.019,51536.0
2024-01-12 15:10:00,76.75,76.77,76.72,76.73,38513.0,72.019,72.0378,71.9909,72.0003,38513.0
2024-01-12 15:15:00,76.74,76.81,76.64,76.66,51134.0,72.0097,72.0753,71.9158,71.9346,51134.0
2024-01-12 15:20:00,76.67,76.72,76.65,76.67,49288.0,71.944,71.9909,71.9252,71.944,49288.0
2024-01-12 15:25:00,76.68,76.76,76.68,76.73,53740.0,71.9534,72.0284,71.9534,72.0003,53740.0
2024-01-12 15:30:00,76.73,76.78,76.66,76.73,74939.0,72.0003,72.0472,71.9346,72.0003,74939.0
2024-01-12 15:35:00,76.73,76.78,76.7,76.73,171925.0,72.0003,72.0472,71.9721,72.0003,171925.0
2024-01-12 15:40:00,76.73,76.73,76.65,76.69,87927.0,72.0003,72.0003,71.9252,71.9627,87927.0
2024-01-12 15:45:00,76.69,76.7,76.65,76.67,145204.0,71.9627,71.9721,71.9252,71.944,145204.0
2024-01-12 15:50:00,76.67,76.71,76.55,76.56,247196.0,71.944,71.9815,71.8314,71.8408,247196.0
2024-01-12 15:55:00,76.56,76.7,76.53,76.57,928757.0,71.8408,71.9721,71.8126,71.8501,928757.0
2024-01-16 09:30:00,76.65,76.9,76.34,76.4,246779.0,71.9252,72.1598,71.6343,71.6906,246779.0
2024-01-16 09:35:00,76.39,76.58,76.14,76.42,93499.0,71.6812,71.8595,71.4466,71.7094,93499.0
2024-01-16 09:40:00,76.43,76.55,76.37,76.54,91265.0,71.7188,71.8314,71.6625,71.822,91265.0
2024-01-16 09:45:00,76.55,76.61,76.4,76.59,112669.0,71.8314,71.8877,71.6906,71.8689,112669.0
2024-01-16 09:50:00,76.6,76.65,76.47,76.62,108188.0,71.8783,71.9252,71.7563,71.8971,108188.0
2024-01-16 09:55:00,76.62,76.63,76.34,76.44,66008.0,71.8971,71.9064,71.6343,71.7281,66008.0
2024-01-16 10:00:00,76.45,76.53,76.32,76.5,128403.0,71.7375,71.8126,71.6155,71.7844,128403.0
2024-01-16 10:05:00,76.51,76.59,76.39,76.47,120962.0,71.7938,71.8689,71.6812,71.7563,120962.0
2024-01-16 10:10:00,76.47,76.7,76.47,76.6,59566.0,71.7563,71.9721,71.7563,71.8783,59566.0
2024-01-16 10:15:00,76.61,76.7,76.6,76.63,43103.0,71.8877,71.9721,71.8783,71.9064,43103.0
2024-01-16 10:20:00,76.63,76.63,76.5,76.53,42859.0,71.9064,71.9064,71.7844,71.8126,42859.0
2024-01-16 10:25:00,76.53,76.69,76.51,76.61,82574.0,71.8126,71.9627,71.7938,71.8877,82574.0
2024-01-16 10:30:00,76.62,76.7,76.56,76.64,69605.0,71.8971,71.9721,71.8408,71.9158,69605.0
2024-01-16 10:35:00,76.65,76.67,76.6,76.67,59905.0,71.9252,71.944,71.8783,71.944,59905.0
2024-01-16 10:40:00,76.67,76.72,76.6,76.6,46568.0,71.944,71.9909,71.8783,71.8783,46568.0
2024-01-16 10:45:00,76.58,76.68,76.56,76.65,60024.0,71.8595,71.9534,71.8408,71.9252,60024.0
2024-01-16 10:50:00,76.65,76.66,76.56,76.63,45687.0,71.9252,71.9346,71.8408,71.9064,45687.0
2024-01-16 10:55:00,76.62,76.71,76.62,76.67,40964.0,71.8971,71.9815,71.8971,71.944,40964.0
2024-01-16 11:00:00,76.68,77.04,76.67,77.03,284295.0,71.9534,72.2912,71.944,72.2818,284295.0
2024-01-16 11:05:00,77.03,77.12,76.99,77.01,79215.0,72.2818,72.3662,72.2442,72.263,79215.0
2024-01-16 11:10:00,77.01,77.07,76.99,77.03,84274.0,72.263,72.3193,72.2442,72.2818,84274.0
2024-01-16 11:15:00,77.01,77.07,76.93,76.94,80908.0,72.263,72.3193,72.1879,72.1973,80908.0
2024-01-16 11:20:00,76.94,77.15,76.94,77.02,53024.0,72.1973,72.3944,72.1973,72.2724,53024.0
2024-01-16 11:25:00,77.02,77.04,76.99,77.0,34675.0,72.2724,72.2912,72.2442,72.2536,34675.0
2024-01-16 11:30:00,77.01,77.07,76.99,77.07,73568.0,72.263,72.3193,72.2442,72.3193,73568.0
2024-01-16 11:35:00,77.09,77.16,77.05,77.13,44627.0,72.3381,72.4038,72.3005,72.3756,44627.0
2024-01-16 11:40:00,77.13,77.19,77.03,77.05,36395.0,72.3756,72.4319,72.2818,72.3005,36395.0
2024-01-16 11:45:00,77.03,77.13,77.01,77.09,39279.0,72.2818,72.3756,72.263,72.3381,39279.0
2024-01-16 11:50:00,77.09,77.18,77.08,77.16,41406.0,72.3381,72.4225,72.3287,72.4038,41406.0
2024-01-16 11:55:00,77.15,77.18,77.1,77.14,42036.0,72.3944,72.4225,72.3475,72.385,42036.0
2024-01-16 12:00:00,77.13,77.13,77.04,77.06,48167.0,72.3756,72.3756,72.2912,72.3099,48167.0
2024-01-16 12:05:00,77.07,77.13,77.06,77.12,47323.0,72.3193,72.3756,72.3099,72.3662,47323.0
2024-01-16 12:10:00,77.12,77.12,77.08,77.1,66692.0,72.3662,72.3662,72.3287,72.3475,66692.0
2024-01-16 12:15:00,77.1,77.16,77.09,77.1,44987.0,72.3475,72.4038,72.3381,72.3475,44987.0
2024-01-16 12:20:00,77.1,77.17,77.1,77.17,33457.0,72.3475,72.4131,72.3475,72.4131,33457.0
2024-01-16 12:25:00,77.17,77.19,77.1,77.1,37463.0,72.4131,72.4319,72.3475,72.3475,37463.0
2024-01-16 12:30:00,77.11,77.14,77.09,77.1,34550.0,72.3568,72.385,72.3381,72.3475,34550.0
2024-01-16 12:35:00,77.11,77.15,77.09,77.13,40030.0,72.3568,72.3944,72.3381,72.3756,40030.0
2024-01-16 12:40:00,77.13,77.27,77.11,77.18,79667.0,72.3756,72.507,72.3568,72.4225,79667.0
2024-01-16 12:45:00,77.17,77.24,77.14,77.15,45850.0,72.4131,72.4788,72.385,72.3944,45850.0
2024-01-16 12:50:00,77.15,77.18,77.11,77.13,31803.0,72.3944,72.4225,72.3568,72.3756,31803.0
2024-01-16 12:55:00,77.13,77.18,77.1,77.11,18643.0,72.3756,72.4225,72.3475,72.3568,18643.0
2024-01-16 13:00:00,77.11,77.28,77.1,77.28,66142.0,72.3568,72.5164,72.3475,72.5164,66142.0
2024-01-16 13:05:00,77.28,77.29,77.21,77.29,40730.0,72.5164,72.5258,72.4507,72.5258,40730.0
2024-01-16 13:10:00,77.29,77.3,77.23,77.28,67457.0,72.5258,72.5351,72.4695,72.5164,67457.0
2024-01-16 13:15:00,77.28,77.38,77.28,77.29,48298.0,72.5164,72.6102,72.5164,72.5258,48298.0
2024-01-16 13:20:00,77.29,77.32,77.24,77.29,36733.0,72.5258,72.5539,72.4788,72.5258,36733.0
2024-01-16 13:25:00,77.29,77.36,77.26,77.36,27029.0,72.5258,72.5914,72.4976,72.5914,27029.0
2024-01-16 13:30:00,77.37,77.4,77.3,77.33,40383.0,72.6008,72.629,72.5351,72.5633,40383.0
2024-01-16 13:35:00,77.34,77.34,77.18,77.19,60110.0,72.5727,72.5727,72.4225,72.4319,60110.0
2024-01-16 13:40:00,77.19,77.2,77.09,77.1,39661.0,72.4319,72.4413,72.3381,72.3475,39661.0
2024-01-16 13:45:00,77.1,77.14,77.09,77.12,36376.0,72.3475,72.385,72.3381,72.3662,36376.0
2024-01-16 13:50:00,77.12,77.18,77.08,77.14,56384.0,72.3662,72.4225,72.3287,72.385,56384.0
2024-01-16 13:55:00,77.13,77.19,77.13,77.17,29061.0,72.3756,72.4319,72.3756,72.4131,29061.0
2024-01-16 14:00:00,77.17,77.18,77.09,77.1,71666.0,72.4131,72.4225,72.3381,72.3475,71666.0
2024-01-16 14:05:00,77.1,77.14,77.08,77.12,50577.0,72.3475,72.385,72.3287,72.3662,50577.0
2024-01-16 14:10:00,77.12,77.18,77.1,77.13,46767.0,72.3662,72.4225,72.3475,72.3756,46767.0
2024-01-16 14:15:00,77.12,77.17,77.1,77.13,50541.0,72.3662,72.4131,72.3475,72.3756,50541.0
2024-01-16 14:20:00,77.13,77.17,77.13,77.16,36005.0,72.3756,72.4131,72.3756,72.4038,36005.0
2024-01-16 14:25:00,77.16,77.17,77.12,77.14,40326.0,72.4038,72.4131,72.3662,72.385,40326.0
2024-01-16 14:30:00,77.13,77.19,77.12,77.18,43917.0,72.3756,72.4319,72.3662,72.4225,43917.0
2024-01-16 14:35:00,77.18,77.18,77.11,77.13,35555.0,72.4225,72.4225,72.3568,72.3756,35555.0
2024-01-16 14:40:00,77.13,77.15,77.11,77.14,61054.0,72.3756,72.3944,72.3568,72.385,61054.0
2024-01-16 14:45:00,77.14,77.22,77.13,77.18,53775.0,72.385,72.4601,72.3756,72.4225,53775.0
2024-01-16 14:50:00,77.17,77.23,77.16,77.19,38190.0,72.4131,72.4695,72.4038,72.4319,38190.0
2024-01-16 14:55:00,77.2,77.2,77.14,77.18,26282.0,72.4413,72.4413,72.385,72.4225,26282.0
2024-01-16 15:00:00,77.17,77.19,77.08,77.1,51233.0,72.4131,72.4319,72.3287,72.3475,51233.0
2024-01-16 15:05:00,77.1,77.13,77.08,77.09,54332.0,72.3475,72.3756,72.3287,72.3381,54332.0
2024-01-16 15:10:00,77.09,77.11,76.95,76.95,88426.0,72.3381,72.3568,72.2067,72.2067,88426.0
2024-01-16 15:15:00,76.95,77.08,76.95,77.08,72912.0,72.2067,72.3287,72.2067,72.3287,72912.0
2024-01-16 15:20:00,77.07,77.08,77.0,77.05,41730.0,72.3193,72.3287,72.2536,72.3005,41730.0
2024-01-16 15:25:00,77.06,77.06,76.91,76.91,57488.0,72.3099,72.3099,72.1692,72.1692,57488.0
2024-01-16 15:30:00,76.92,76.96,76.88,76.95,71032.0,72.1786,72.2161,72.141,72.2067,71032.0
2024-01-16 15:35:00,76.95,76.97,76.88,76.97,226917.0,72.2067,72.2255,72.141,72.2255,226917.0
2024-01-16 15:40:00,76.96,76.97,76.85,76.92,69782.0,72.2161,72.2255,72.1129,72.1786,69782.0
2024-01-16 15:45:00,76.92,76.95,76.89,76.94,113484.0,72.1786,72.2067,72.1504,72.1973,113484.0
2024-01-16 15:50:00,76.91,77.1,76.87,77.1,279600.0,72.1692,72.3475,72.1316,72.3475,279600.0
2024-01-16 15:55:00,77.09,77.44,77.08,77.4,1047408.0,72.3381,72.6665,72.3287,72.629,1047408.0
2024-01-17 09:30:00,77.13,77.54,76.91,77.46,166887.0,72.3756,72.7603,72.1692,72.6853,166887.0
2024-01-17 09:35:00,77.44,77.64,77.19,77.22,163748.0,72.6665,72.8542,72.4319,72.4601,163748.0
2024-01-17 09:40:00,77.25,77.46,77.18,77.35,134380.0,72.4882,72.6853,72.4225,72.5821,134380.0
2024-01-17 09:45:00,77.36,77.51,77.34,77.42,87658.0,72.5914,72.7322,72.5727,72.6477,87658.0
2024-01-17 09:50:00,77.41,77.51,77.37,77.46,74703.0,72.6384,72.7322,72.6008,72.6853,74703.0
2024-01-17 09:55:00,77.46,77.52,77.33,77.48,79492.0,72.6853,72.7416,72.5633,72.704,79492.0
2024-01-17 10:00:00,77.46,77.52,77.3,77.32,111750.0,72.6853,72.7416,72.5351,72.5539,111750.0
2024-01-17 10:05:00,77.31,77.44,77.3,77.37,63300.0,72.5445,72.6665,72.5351,72.6008,63300.0
2024-01-17 10:10:00,77.36,77.4,77.29,77.3,68060.0,72.5914,72.629,72.5258,72.5351,68060.0
2024-01-17 10:15:00,77.3,77.34,77.26,77.28,95702.0,72.5351,72.5727,72.4976,72.5164,95702.0
2024-01-17 10:20:00,77.27,77.44,77.27,77.36,56643.0,72.507,72.6665,72.507,72.5914,56643.0
2024-01-17 10:25:00,77.36,77.41,77.3,77.32,69783.0,72.5914,72.6384,72.5351,72.5539,69783.0
2024-01-17 10:30:00,77.32,77.48,77.29,77.45,69363.0,72.5539,72.704,72.5258,72.6759,69363.0
2024-01-17 10:35:00,77.44,77.49,77.3,77.3,78639.0,72.6665,72.7134,72.5351,72.5351,78639.0
2024-01-17 10:40:00,77.31,77.32,77.21,77.21,73244.0,72.5445,72.5539,72.4507,72.4507,73244.0
2024-01-17 10:45:00,77.22,77.28,77.18,77.25,64091.0,72.4601,72.5164,72.4225,72.4882,64091.0
2024-01-17 10:50:00,77.25,77.31,77.18,77.3,91919.0,72.4882,72.5445,72.4225,72.5351,91919.0
2024-01-17 10:55:00,77.29,77.33,77.23,77.33,73574.0,72.5258,72.5633,72.4695,72.5633,73574.0
2024-01-17 11:00:00,77.32,77.35,77.22,77.22,38296.0,72.5539,72.5821,72.4601,72.4601,38296.0
2024-01-17 11:05:00,77.21,77.3,77.2,77.3,39738.0,72.4507,72.5351,72.4413,72.5351,39738.0
2024-01-17 11:10:00,77.29,77.31,77.2,77.3,46516.0,72.5258,72.5445,72.4413,72.5351,46516.0
2024-01-17 11:15:00,77.29,77.31,77.21,77.26,114394.0,72.5258,72.5445,72.4507,72.4976,114394.0
2024-01-17 11:20:00,77.26,77.31,77.25,77.28,57949.0,72.4976,72.5445,72.4882,72.5164,57949.0
2024-01-17 11:25:00,77.29,77.31,77.21,77.3,51794.0,72.5258,72.5445,72.4507,72.5351,51794.0
2024-01-17 11:30:00,77.3,77.34,77.27,77.31,54924.0,72.5351,72.5727,72.507,72.5445,54924.0
2024-01-17 11:35:00,77.31,77.36,77.29,77.34,36777.0,72.5445,72.5914,72.5258,72.5727,36777.0
2024-01-17 11:40:00,77.34,77.36,77.28,77.32,41591.0,72.5727,72.5914,72.5164,72.5539,41591.0
2024-01-17 11:45:00,77.33,77.33,77.25,77.31,35061.0,72.5633,72.5633,72.4882,72.5445,35061.0
2024-01-17 11:50:00,77.31,77.34,77.29,77.33,36095.0,72.5445,72.5727,72.5258,72.5633,36095.0
2024-01-17 11:55:00,77.31,77.32,77.29,77.31,33980.0,72.5445,72.5539,72.5258,72.5445,33980.0
2024-01-17 12:00:00,77.31,77.34,77.26,77.3,45741.0,72.5445,72.5727,72.4976,72.5351,45741.0
2024-01-17 12:05:00,77.3,77.33,77.29,77.3,31168.0,72.5351,72.5633,72.5258,72.5351,31168.0
2024-01-17 12:10:00,77.31,77.32,77.28,77.3,51906.0,72.5445,72.5539,72.5164,72.5351,51906.0
2024-01-17 12:15:00,77.31,77.31,77.17,77.17,46491.0,72.5445,72.5445,72.4131,72.4131,46491.0
2024-01-17 12:20:00,77.17,77.18,77.05,77.11,42701.0,72.4131,72.4225,72.3005,72.3568,42701.0
2024-01-17 12:25:00,77.1,77.19,77.09,77.16,35676.0,72.3475,72.4319,72.3381,72.4038,35676.0
2024-01-17 12:30:00,77.16,77.18,77.14,77.17,27572.0,72.4038,72.4225,72.385,72.4131,27572.0
2024-01-17 12:35:00,77.17,77.22,77.15,77.19,32598.0,72.4131,72.4601,72.3944,72.4319,32598.0
2024-01-17 12:40:00,77.19,77.2,77.12,77.17,38420.0,72.4319,72.4413,72.3662,72.4131,38420.0
2024-01-17 12:45:00,77.16,77.25,77.13,77.24,28706.0,72.4038,72.4882,72.3756,72.4788,28706.0
2024-01-17 12:50:00,77.25,77.25,77.17,77.21,23739.0,72.4882,72.4882,72.4131,72.4507,23739.0
2024-01-17 12:55:00,77.2,77.22,77.14,77.14,41221.0,72.4413,72.4601,72.385,72.385,41221.0
2024-01-17 13:00:00,77.14,77.18,77.13,77.18,21536.0,72.385,72.4225,72.3756,72.4225,21536.0
2024-01-17 13:05:00,77.17,77.17,77.08,77.11,24226.0,72.4131,72.4131,72.3287,72.3568,24226.0
2024-01-17 13:10:00,77.11,77.11,77.02,77.05,49689.0,72.3568,72.3568,72.2724,72.3005,49689.0
2024-01-17 13:15:00,77.05,77.05,76.98,77.02,35030.0,72.3005,72.3005,72.2349,72.2724,35030.0
2024-01-17 13:20:00,77.02,77.04,76.97,77.01,29087.0,72.2724,72.2912,72.2255,72.263,29087.0
2024-01-17 13:25:00,76.99,77.04,76.99,77.02,18407.0,72.2442,72.2912,72.2442,72.2724,18407.0
2024-01-17 13:30:00,77.01,77.04,76.99,77.0,38441.0,72.263,72.2912,72.2442,72.2536,38441.0
2024-01-17 13:35:00,77.0,77.03,76.97,76.97,49121.0,72.2536,72.2818,72.2255,72.2255,49121.0
2024-01-17 13:40:00,76.98,76.98,76.79,76.83,61506.0,72.2349,72.2349,72.0566,72.0941,61506.0
2024-01-17 13:45:00,76.83,76.85,76.75,76.84,28588.0,72.0941,72.1129,72.019,72.1035,28588.0
2024-01-17 13:50:00,76.84,76.97,76.83,76.96,27186.0,72.1035,72.2255,72.0941,72.2161,27186.0
2024-01-17 13:55:00,76.97,76.97,76.91,76.94,20687.0,72.2255,72.2255,72.1692,72.1973,20687.0
2024-01-17 14:00:00,76.95,77.01,76.94,76.96,29553.0,72.2067,72.263,72.1973,72.2161,29553.0
2024-01-17 14:05:00,76.96,76.96,76.88,76.9,30142.0,72.2161,72.2161,72.141,72.1598,30142.0
2024-01-17 14:10:00,76.89,76.94,76.89,76.91,21099.0,72.1504,72.1973,72.1504,72.1692,21099.0
2024-01-17 14:15:00,76.91,76.92,76.87,76.88,26772.0,72.1692,72.1786,72.1316,72.141,26772.0
2024-01-17 14:20:00,76.87,76.87,76.76,76.76,22539.0,72.1316,72.1316,72.0284,72.0284,22539.0
2024-01-17 14:25:00,76.76,76.79,76.72,76.76,33017.0,72.0284,72.0566,71.9909,72.0284,33017.0
2024-01-17 14:30:00,76.77,76.77,76.72,76.77,25371.0,72.0378,72.0378,71.9909,72.0378,25371.0
2024-01-17 14:35:00,76.77,76.86,76.76,76.8,36694.0,72.0378,72.1223,72.0284,72.066,36694.0
2024-01-17 14:40:00,76.8,76.93,76.79,76.93,69340.0,72.066,72.1879,72.0566,72.1879,69340.0
2024-01-17 14:45:00,76.93,77.04,76.93,77.0,88380.0,72.1879,72.2912,72.1879,72.2536,88380.0
2024-01-17 14:50:00,77.0,77.11,76.98,77.11,43901.0,72.2536,72.3568,72.2349,72.3568,43901.0
2024-01-17 14:55:00,77.11,77.12,77.0,77.05,40735.0,72.3568,72.3662,72.2536,72.3005,40735.0
2024-01-17 15:00:00,77.06,77.09,77.04,77.07,67846.0,72.3099,72.3381,72.2912,72.3193,67846.0
2024-01-17 15:05:00,77.07,77.09,77.01,77.07,61165.0,72.3193,72.3381,72.263,72.3193,61165.0
2024-01-17 15:10:00,77.06,77.07,77.01,77.06,51248.0,72.3099,72.3193,72.263,72.3099,51248.0
2024-01-17 15:15:00,77.06,77.17,77.06,77.15,78716.0,72.3099,72.4131,72.3099,72.3944,78716.0
2024-01-17 15:20:00,77.15,77.21,77.08,77.18,130674.0,72.3944,72.4507,72.3287,72.4225,130674.0
2024-01-17 15:25:00,77.17,77.22,77.16,77.19,72854.0,72.4131,72.4601,72.4038,72.4319,72854.0
2024-01-17 15:30:00,77.2,77.22,77.07,77.13,108858.0,72.4413,72.4601,72.3193,72.3756,108858.0
2024-01-17 15:35:00,77.14,77.27,77.1,77.26,71708.0,72.385,72.507,72.3475,72.4976,71708.0
2024-01-17 15:40:00,77.26,77.29,77.15,77.2,110264.0,72.4976,72.5258,72.3944,72.4413,110264.0
2024-01-17 15:45:00,77.21,77.24,77.12,77.13,126240.0,72.4507,72.4788,72.3662,72.3756,126240.0
2024-01-17 15:50:00,77.13,77.18,77.0,77.01,122488.0,72.3756,72.4225,72.2536,72.263,122488.0
2024-01-17 15:55:00,77.01,77.05,76.95,76.99,328800.0,72.263,72.3005,72.2067,72.2442,328800.0
2024-01-18 09:30:00,73.13,73.92,72.72,73.38,778951.0,68.6222,69.3635,68.2375,68.8568,778951.0
2024-01-18 09:35:00,73.37,73.37,72.57,72.93,425213.0,68.8474,68.8474,68.0967,68.4345,425213.0
2024-01-18 09:40:00,72.94,73.47,72.81,73.06,319296.0,68.4439,68.9412,68.3219,68.5565,319296.0
2024-01-18 09:45:00,73.06,73.37,72.99,73.04,180591.0,68.5565,68.8474,68.4908,68.5377,180591.0
2024-01-18 09:50:00,73.04,73.41,72.78,73.22,267727.0,68.5377,68.8849,68.2938,68.7066,267727.0
2024-01-18 09:55:00,73.23,73.5,73.18,73.28,139792.0,68.716,68.9694,68.6691,68.7629,139792.0
2024-01-18 10:00:00,73.28,73.43,73.09,73.17,225525.0,68.7629,68.9037,68.5846,68.6597,225525.0
2024-01-18 10:05:00,73.18,73.59,73.14,73.52,180415.0,68.6691,69.0538,68.6316,68.9881,180415.0
2024-01-18 10:10:00,73.52,73.75,73.4,73.61,175904.0,68.9881,69.204,68.8755,69.0726,175904.0
2024-01-18 10:15:00,73.6,73.85,73.53,73.82,132122.0,69.0632,69.2978,68.9975,69.2696,132122.0
2024-01-18 10:20:00,73.81,73.93,73.75,73.93,169882.0,69.2603,69.3729,69.204,69.3729,169882.0
2024-01-18 10:25:00,73.94,73.98,73.7,73.8,157923.0,69.3823,69.4198,69.157,69.2509,157923.0
2024-01-18 10:30:00,73.82,73.97,73.76,73.81,122870.0,69.2696,69.4104,69.2133,69.2603,122870.0
2024-01-18 10:35:00,73.82,73.94,73.63,73.67,111944.0,69.2696,69.3823,69.0914,69.1289,111944.0
2024-01-18 10:40:00,73.69,73.71,73.53,73.6,156590.0,69.1477,69.1664,68.9975,69.0632,156590.0
2024-01-18 10:45:00,73.62,73.71,73.45,73.7,123681.0,69.082,69.1664,68.9225,69.157,123681.0
2024-01-18 10:50:00,73.71,73.84,73.56,73.65,148780.0,69.1664,69.2884,69.0257,69.1101,148780.0
2024-01-18 10:55:00,73.66,73.74,73.41,73.42,101149.0,69.1195,69.1946,68.8849,68.8943,101149.0
2024-01-18 11:00:00,73.41,73.55,73.38,73.46,103509.0,68.8849,69.0163,68.8568,68.9318,103509.0
2024-01-18 11:05:00,73.46,73.49,73.31,73.34,133698.0,68.9318,68.96,68.7911,68.8192,133698.0
2024-01-18 11:10:00,73.34,73.36,73.19,73.21,140751.0,68.8192,68.838,68.6785,68.6972,140751.0
2024-01-18 11:15:00,73.22,73.27,73.1,73.26,158139.0,68.7066,68.7536,68.594,68.7442,158139.0
2024-01-18 11:20:00,73.26,73.3,73.15,73.23,90284.0,68.7442,68.7817,68.6409,68.716,90284.0
2024-01-18 11:25:00,73.23,73.27,73.07,73.12,106892.0,68.716,68.7536,68.5659,68.6128,106892.0
2024-01-18 11:30:00,73.13,73.28,73.07,73.2,68572.0,68.6222,68.7629,68.5659,68.6879,68572.0
2024-01-18 11:35:00,73.21,73.24,73.1,73.11,61512.0,68.6972,68.7254,68.594,68.6034,61512.0
2024-01-18 11:40:00,73.11,73.14,73.06,73.11,75695.0,68.6034,68.6316,68.5565,68.6034,75695.0
2024-01-18 11:45:00,73.1,73.16,73.04,73.08,75673.0,68.594,68.6503,68.5377,68.5753,75673.0
2024-01-18 11:50:00,73.08,73.25,73.08,73.17,76720.0,68.5753,68.7348,68.5753,68.6597,76720.0
2024-01-18 11:55:00,73.17,73.18,73.04,73.05,86949.0,68.6597,68.6691,68.5377,68.5471,86949.0
2024-01-18 12:00:00,73.05,73.07,72.91,72.91,149175.0,68.5471,68.5659,68.4157,68.4157,149175.0
2024-01-18 12:05:00,72.91,72.94,72.75,72.81,122056.0,68.4157,68.4439,68.2656,68.3219,122056.0
2024-01-18 12:10:00,72.8,72.85,72.71,72.84,112680.0,68.3125,68.3594,68.2281,68.3501,112680.0
2024-01-18 12:15:00,72.84,73.04,72.81,72.86,103431.0,68.3501,68.5377,68.3219,68.3688,103431.0
2024-01-18 12:20:00,72.85,72.88,72.75,72.76,89160.0,68.3594,68.3876,68.2656,68.275,89160.0
2024-01-18 12:25:00,72.76,72.77,72.6,72.69,151400.0,68.275,68.2844,68.1249,68.2093,151400.0
2024-01-18 12:30:00,72.69,72.72,72.62,72.65,96691.0,68.2093,68.2375,68.1436,68.1718,96691.0
2024-01-18 12:35:00,72.64,72.71,72.63,72.67,75611.0,68.1624,68.2281,68.153,68.1905,75611.0
2024-01-18 12:40:00,72.66,72.73,72.6,72.66,85039.0,68.1812,68.2468,68.1249,68.1812,85039.0
2024-01-18 12:45:00,72.66,72.7,72.6,72.61,109779.0,68.1812,68.2187,68.1249,68.1342,109779.0
2024-01-18 12:50:00,72.62,72.77,72.52,72.76,183691.0,68.1436,68.2844,68.0498,68.275,183691.0
2024-01-18 12:55:00,72.76,72.94,72.76,72.94,82338.0,68.275,68.4439,68.275,68.4439,82338.0
2024-01-18 13:00:00,72.95,72.97,72.83,72.95,79876.0,68.4533,68.472,68.3407,68.4533,79876.0
2024-01-18 13:05:00,72.95,73.28,72.93,73.26,104852.0,68.4533,68.7629,68.4345,68.7442,104852.0
2024-01-18 13:10:00,73.26,73.37,73.22,73.28,101724.0,68.7442,68.8474,68.7066,68.7629,101724.0
2024-01-18 13:15:00,73.27,73.41,73.27,73.36,65228.0,68.7536,68.8849,68.7536,68.838,65228.0
2024-01-18 13:20:00,73.35,73.36,73.17,73.31,88094.0,68.8286,68.838,68.6597,68.7911,88094.0
2024-01-18 13:25:00,73.31,73.47,73.26,73.4,52883.0,68.7911,68.9412,68.7442,68.8755,52883.0
2024-01-18 13:30:00,73.4,73.51,73.39,73.49,58251.0,68.8755,68.9788,68.8662,68.96,58251.0
2024-01-18 13:35:00,73.49,73.51,73.37,73.49,45756.0,68.96,68.9788,68.8474,68.96,45756.0
2024-01-18 13:40:00,73.5,73.59,73.5,73.53,42868.0,68.9694,69.0538,68.9694,68.9975,42868.0
2024-01-18 13:45:00,73.54,73.6,73.51,73.56,42419.0,69.0069,69.0632,68.9788,69.0257,42419.0
2024-01-18 13:50:00,73.56,73.66,73.55,73.57,56098.0,69.0257,69.1195,69.0163,69.0351,56098.0
2024-01-18 13:55:00,73.58,73.66,73.55,73.56,51419.0,69.0444,69.1195,69.0163,69.0257,51419.0
2024-01-18 14:00:00,73.56,73.69,73.51,73.58,56145.0,69.0257,69.1477,68.9788,69.0444,56145.0
2024-01-18 14:05:00,73.58,73.66,73.58,73.65,40558.0,69.0444,69.1195,69.0444,69.1101,40558.0
2024-01-18 14:10:00,73.63,73.69,73.61,73.67,66846.0,69.0914,69.1477,69.0726,69.1289,66846.0
2024-01-18 14:15:00,73.66,73.71,73.65,73.7,46630.0,69.1195,69.1664,69.1101,69.157,46630.0
2024-01-18 14:20:00,73.7,73.83,73.66,73.79,50571.0,69.157,69.279,69.1195,69.2415,50571.0
2024-01-18 14:25:00,73.8,73.9,73.79,73.84,52912.0,69.2509,69.3447,69.2415,69.2884,52912.0
2024-01-18 14:30:00,73.84,73.96,73.83,73.91,70760.0,69.2884,69.401,69.279,69.3541,70760.0
2024-01-18 14:35:00,73.91,73.99,73.9,73.92,80756.0,69.3541,69.4292,69.3447,69.3635,80756.0
2024-01-18 14:40:00,73.92,73.97,73.64,73.67,114418.0,69.3635,69.4104,69.1007,69.1289,114418.0
2024-01-18 14:45:00,73.66,73.69,73.54,73.64,150138.0,69.1195,69.1477,69.0069,69.1007,150138.0
2024-01-18 14:50:00,73.64,73.73,73.6,73.67,82289.0,69.1007,69.1852,69.0632,69.1289,82289.0
2024-01-18 14:55:00,73.68,73.73,73.6,73.7,78853.0,69.1383,69.1852,69.0632,69.157,78853.0
2024-01-18 15:00:00,73.69,73.78,73.67,73.72,71728.0,69.1477,69.2321,69.1289,69.1758,71728.0
2024-01-18 15:05:00,73.71,73.76,73.65,73.74,91776.0,69.1664,69.2133,69.1101,69.1946,91776.0
2024-01-18 15:10:00,73.74,73.82,73.71,73.77,66228.0,69.1946,69.2696,69.1664,69.2227,66228.0
2024-01-18 15:15:00,73.79,73.83,73.71,73.76,99835.0,69.2415,69.279,69.1664,69.2133,99835.0
2024-01-18 15:20:00,73.75,73.87,73.73,73.81,60002.0,69.204,69.3166,69.1852,69.2603,60002.0
2024-01-18 15:25:00,73.82,73.9,73.77,73.9,61521.0,69.2696,69.3447,69.2227,69.3447,61521.0
2024-01-18 15:30:00,73.9,73.93,73.85,73.9,120564.0,69.3447,69.3729,69.2978,69.3447,120564.0
2024-01-18 15:35:00,73.9,73.91,73.75,73.76,127656.0,69.3447,69.3541,69.204,69.2133,127656.0
2024-01-18 15:40:00,73.75,73.86,73.75,73.84,124059.0,69.204,69.3072,69.204,69.2884,124059.0
2024-01-18 15:45:00,73.84,73.84,73.77,73.8,121530.0,69.2884,69.2884,69.2227,69.2509,121530.0
2024-01-18 15:50:00,73.8,73.98,73.78,73.97,289514.0,69.2509,69.4198,69.2321,69.4104,289514.0
2024-01-18 15:55:00,73.98,74.04,73.87,73.88,670028.0,69.4198,69.4761,69.3166,69.3259,670028.0
2024-01-19 09:30:00,73.25,73.52,72.75,73.26,586487.0,69.359,69.6147,68.8856,69.3685,586487.0
2024-01-19 09:35:00,73.26,73.55,73.2,73.31,176986.0,69.3685,69.6431,69.3117,69.4159,176986.0
2024-01-19 09:40:00,73.29,73.3,73.0,73.03,233977.0,69.3969,69.4064,69.1223,69.1507,233977.0
2024-01-19 09:45:00,73.03,73.09,72.73,72.9,321110.0,69.1507,69.2075,68.8667,69.0276,321110.0
2024-01-19 09:50:00,72.89,73.04,72.82,73.0,139591.0,69.0182,69.1602,68.9519,69.1223,139591.0
2024-01-19 09:55:00,73.0,73.11,72.95,73.11,66322.0,69.1223,69.2265,69.075,69.2265,66322.0
2024-01-19 10:00:00,73.1,73.16,72.92,72.92,159118.0,69.217,69.2738,69.0466,69.0466,159118.0
2024-01-19 10:05:00,72.92,73.06,72.89,73.01,100615.0,69.0466,69.1791,69.0182,69.1318,100615.0
2024-01-19 10:10:00,73.01,73.03,72.83,72.87,105435.0,69.1318,69.1507,68.9614,68.9992,105435.0
2024-01-19 10:15:00,72.87,73.06,72.85,72.99,118569.0,68.9992,69.1791,68.9803,69.1129,118569.0
2024-01-19 10:20:00,73.0,73.13,73.0,73.09,61681.0,69.1223,69.2454,69.1223,69.2075,61681.0
2024-01-19 10:25:00,73.09,73.16,73.08,73.12,84553.0,69.2075,69.2738,69.1981,69.236,84553.0
2024-01-19 10:30:00,73.11,73.13,73.04,73.09,74297.0,69.2265,69.2454,69.1602,69.2075,74297.0
2024-01-19 10:35:00,73.09,73.25,73.06,73.2,152869.0,69.2075,69.359,69.1791,69.3117,152869.0
2024-01-19 10:40:00,73.2,73.38,73.17,73.35,93082.0,69.3117,69.4821,69.2833,69.4537,93082.0
2024-01-19 10:45:00,73.34,73.35,73.28,73.32,103804.0,69.4443,69.4537,69.3875,69.4253,103804.0
2024-01-19 10:50:00,73.33,73.4,73.2,73.36,130570.0,69.4348,69.5011,69.3117,69.4632,130570.0
2024-01-19 10:55:00,73.36,73.4,73.29,73.33,140364.0,69.4632,69.5011,69.3969,69.4348,140364.0
2024-01-19 11:00:00,73.34,73.49,73.25,73.45,65985.0,69.4443,69.5863,69.359,69.5484,65985.0
2024-01-19 11:05:00,73.47,73.51,73.34,73.35,62027.0,69.5674,69.6052,69.4443,69.4537,62027.0
2024-01-19 11:10:00,73.36,73.51,73.34,73.48,208179.0,69.4632,69.6052,69.4443,69.5768,208179.0
2024-01-19 11:15:00,73.48,73.54,73.42,73.49,94969.0,69.5768,69.6336,69.52,69.5863,94969.0
2024-01-19 11:20:00,73.49,73.57,73.49,73.53,75054.0,69.5863,69.662,69.5863,69.6242,75054.0
2024-01-19 11:25:00,73.53,73.58,73.45,73.47,82520.0,69.6242,69.6715,69.5484,69.5674,82520.0
2024-01-19 11:30:00,73.47,73.58,73.45,73.51,66642.0,69.5674,69.6715,69.5484,69.6052,66642.0
2024-01-19 11:35:00,73.51,73.56,73.47,73.5,98100.0,69.6052,69.6526,69.5674,69.5958,98100.0
2024-01-19 11:40:00,73.5,73.51,73.36,73.37,55563.0,69.5958,69.6052,69.4632,69.4727,55563.0
2024-01-19 11:45:00,73.36,73.39,73.26,73.3,70883.0,69.4632,69.4916,69.3685,69.4064,70883.0
2024-01-19 11:50:00,73.31,73.44,73.3,73.44,47645.0,69.4159,69.539,69.4064,69.539,47645.0
2024-01-19 11:55:00,73.44,73.52,73.4,73.48,83800.0,69.539,69.6147,69.5011,69.5768,83800.0
2024-01-19 12:00:00,73.48,73.52,73.44,73.48,68654.0,69.5768,69.6147,69.539,69.5768,68654.0
2024-01-19 12:05:00,73.48,73.52,73.42,73.47,38467.0,69.5768,69.6147,69.52,69.5674,38467.0
2024-01-19 12:10:00,73.46,73.49,73.35,73.39,71084.0,69.5579,69.5863,69.4537,69.4916,71084.0
2024-01-19 12:15:00,73.39,73.44,73.35,73.38,79012.0,69.4916,69.539,69.4537,69.4821,79012.0
2024-01-19 12:20:00,73.38,73.44,73.37,73.41,71226.0,69.4821,69.539,69.4727,69.5105,71226.0
2024-01-19 12:25:00,73.4,73.44,73.35,73.36,48764.0,69.5011,69.539,69.4537,69.4632,48764.0
2024-01-19 12:30:00,73.37,73.49,73.37,73.41,55676.0,69.4727,69.5863,69.4727,69.5105,55676.0
2024-01-19 12:35:00,73.42,73.46,73.38,73.39,39066.0,69.52,69.5579,69.4821,69.4916,39066.0
2024-01-19 12:40:00,73.39,73.42,73.31,73.42,48898.0,69.4916,69.52,69.4159,69.52,48898.0
2024-01-19 12:45:00,73.41,73.48,73.39,73.46,44724.0,69.5105,69.5768,69.4916,69.5579,44724.0
2024-01-19 12:50:00,73.46,73.47,73.38,73.42,53619.0,69.5579,69.5674,69.4821,69.52,53619.0
2024-01-19 12:55:00,73.42,73.45,73.38,73.39,43394.0,69.52,69.5484,69.4821,69.4916,43394.0
2024-01-19 13:00:00,73.39,73.46,73.39,73.44,56655.0,69.4916,69.5579,69.4916,69.539,56655.0
2024-01-19 13:05:00,73.44,73.5,73.43,73.47,47897.0,69.539,69.5958,69.5295,69.5674,47897.0
2024-01-19 13:10:00,73.47,73.49,73.42,73.45,64667.0,69.5674,69.5863,69.52,69.5484,64667.0
2024-01-19 13:15:00,73.46,73.47,73.4,73.41,86082.0,69.5579,69.5674,69.5011,69.5105,86082.0
2024-01-19 13:20:00,73.41,73.55,73.4,73.51,52470.0,69.5105,69.6431,69.5011,69.6052,52470.0
2024-01-19 13:25:00,73.51,73.59,73.48,73.56,61252.0,69.6052,69.681,69.5768,69.6526,61252.0
2024-01-19 13:30:00,73.56,73.57,73.5,73.5,52460.0,69.6526,69.662,69.5958,69.5958,52460.0
2024-01-19 13:35:00,73.51,73.51,73.38,73.43,77615.0,69.6052,69.6052,69.4821,69.5295,77615.0
2024-01-19 13:40:00,73.43,73.43,73.37,73.42,61942.0,69.5295,69.5295,69.4727,69.52,61942.0
2024-01-19 13:45:00,73.42,73.48,73.36,73.47,59578.0,69.52,69.5768,69.4632,69.5674,59578.0
2024-01-19 13:50:00,73.48,73.48,73.39,73.4,46752.0,69.5768,69.5768,69.4916,69.5011,46752.0
2024-01-19 13:55:00,73.4,73.49,73.39,73.45,52394.0,69.5011,69.5863,69.4916,69.5484,52394.0
2024-01-19 14:00:00,73.45,73.46,73.37,73.42,85376.0,69.5484,69.5579,69.4727,69.52,85376.0
2024-01-19 14:05:00,73.42,73.42,73.32,73.33,32503.0,69.52,69.52,69.4253,69.4348,32503.0
2024-01-19 14:10:00,73.33,73.33,73.25,73.27,63235.0,69.4348,69.4348,69.359,69.378,63235.0
2024-01-19 14:15:00,73.27,73.3,73.18,73.22,110636.0,69.378,69.4064,69.2928,69.3306,110636.0
2024-01-19 14:20:00,73.22,73.24,73.16,73.23,51996.0,69.3306,69.3496,69.2738,69.3401,51996.0
2024-01-19 14:25:00,73.23,73.37,73.2,73.28,106279.0,69.3401,69.4727,69.3117,69.3875,106279.0
2024-01-19 14:30:00,73.28,73.31,73.22,73.28,57674.0,69.3875,69.4159,69.3306,69.3875,57674.0
2024-01-19 14:35:00,73.28,73.3,73.19,73.28,70294.0,69.3875,69.4064,69.3022,69.3875,70294.0
2024-01-19 14:40:00,73.28,73.35,73.23,73.26,57295.0,69.3875,69.4537,69.3401,69.3685,57295.0
2024-01-19 14:45:00,73.26,73.33,73.23,73.33,53648.0,69.3685,69.4348,69.3401,69.4348,53648.0
2024-01-19 14:50:00,73.33,73.34,73.26,73.34,60790.0,69.4348,69.4443,69.3685,69.4443,60790.0
2024-01-19 14:55:00,73.33,73.39,73.32,73.37,48442.0,69.4348,69.4916,69.4253,69.4727,48442.0
2024-01-19 15:00:00,73.37,73.48,73.36,73.42,68704.0,69.4727,69.5768,69.4632,69.52,68704.0
2024-01-19 15:05:00,73.41,73.42,73.32,73.32,107897.0,69.5105,69.52,69.4253,69.4253,107897.0
2024-01-19 15:10:00,73.33,73.44,73.32,73.42,62362.0,69.4348,69.539,69.4253,69.52,62362.0
2024-01-19 15:15:00,73.42,73.45,73.37,73.39,78764.0,69.52,69.5484,69.4727,69.4916,78764.0
2024-01-19 15:20:00,73.39,73.41,73.34,73.41,80575.0,69.4916,69.5105,69.4443,69.5105,80575.0
2024-01-19 15:25:00,73.41,73.52,73.39,73.51,111116.0,69.5105,69.6147,69.4916,69.6052,111116.0
2024-01-19 15:30:00,73.51,73.51,73.43,73.48,162128.0,69.6052,69.6052,69.5295,69.5768,162128.0
2024-01-19 15:35:00,73.49,73.54,73.42,73.42,114349.0,69.5863,69.6336,69.52,69.52,114349.0
2024-01-19 15:40:00,73.42,73.47,73.38,73.41,153039.0,69.52,69.5674,69.4821,69.5105,153039.0
2024-01-19 15:45:00,73.4,73.44,73.32,73.37,186848.0,69.5011,69.539,69.4253,69.4727,186848.0
2024-01-19 15:50:00,73.38,73.41,73.16,73.2,270931.0,69.4821,69.5105,69.2738,69.3117,270931.0
2024-01-19 15:55:00,73.2,73.25,73.13,73.23,419057.0,69.3117,69.359,69.2454,69.3401,419057.0
2024-01-22 09:30:00,73.38,73.4,73.01,73.14,236199.0,69.4821,69.5011,69.1318,69.2549,236199.0
2024-01-22 09:35:00,73.14,73.46,73.14,73.46,141689.0,69.2549,69.5579,69.2549,69.5579,141689.0
2024-01-22 09:40:00,73.46,73.96,73.45,73.96,159184.0,69.5579,70.0313,69.5484,70.0313,159184.0
2024-01-22 09:45:00,73.96,74.0,73.74,73.93,104712.0,70.0313,70.0692,69.823,70.0029,104712.0
2024-01-22 09:50:00,73.93,74.04,73.73,73.99,70671.0,70.0029,70.1071,69.8136,70.0597,70671.0
2024-01-22 09:55:00,73.99,74.01,73.73,73.75,63726.0,70.0597,70.0787,69.8136,69.8325,63726.0
2024-01-22 10:00:00,73.76,73.94,73.72,73.92,123829.0,69.842,70.0124,69.8041,69.9935,123829.0
2024-01-22 10:05:00,73.93,74.12,73.92,74.03,113246.0,70.0029,70.1828,69.9935,70.0976,113246.0
2024-01-22 10:10:00,74.04,74.21,74.04,74.09,78342.0,70.1071,70.2681,70.1071,70.1544,78342.0
2024-01-22 10:15:00,74.08,74.12,74.03,74.1,89069.0,70.145,70.1828,70.0976,70.1639,89069.0
2024-01-22 10:20:00,74.1,74.14,74.05,74.14,60235.0,70.1639,70.2018,70.1166,70.2018,60235.0
2024-01-22 10:25:00,74.14,74.32,74.14,74.31,63847.0,70.2018,70.3722,70.2018,70.3627,63847.0
2024-01-22 10:30:00,74.32,74.41,74.26,74.35,73523.0,70.3722,70.4574,70.3154,70.4006,73523.0
2024-01-22 10:35:00,74.35,74.43,74.28,74.28,52336.0,70.4006,70.4764,70.3343,70.3343,52336.0
2024-01-22 10:40:00,74.29,74.35,74.26,74.28,53087.0,70.3438,70.4006,70.3154,70.3343,53087.0
2024-01-22 10:45:00,74.29,74.3,74.21,74.29,44704.0,70.3438,70.3533,70.2681,70.3438,44704.0
2024-01-22 10:50:00,74.29,74.32,74.16,74.18,43941.0,70.3438,70.3722,70.2207,70.2396,43941.0
2024-01-22 10:55:00,74.18,74.33,74.17,74.29,53958.0,70.2396,70.3817,70.2302,70.3438,53958.0
2024-01-22 11:00:00,74.28,74.28,74.03,74.07,36175.0,70.3343,70.3343,70.0976,70.1355,36175.0
2024-01-22 11:05:00,74.06,74.08,74.01,74.01,57748.0,70.126,70.145,70.0787,70.0787,57748.0
2024-01-22 11:10:00,74.01,74.01,73.9,73.95,65637.0,70.0787,70.0787,69.9745,70.0219,65637.0
2024-01-22 11:15:00,73.95,74.02,73.94,73.98,44533.0,70.0219,70.0881,70.0124,70.0503,44533.0
2024-01-22 11:20:00,73.98,74.0,73.91,73.93,34977.0,70.0503,70.0692,69.984,70.0029,34977.0
2024-01-22 11:25:00,73.92,73.99,73.91,73.95,56690.0,69.9935,70.0597,69.984,70.0219,56690.0
2024-01-22 11:30:00,73.96,73.97,73.83,73.89,73746.0,70.0313,70.0408,69.9082,69.9651,73746.0
2024-01-22 11:35:00,73.88,73.88,73.8,73.81,42518.0,69.9556,69.9556,69.8798,69.8893,42518.0
2024-01-22 11:40:00,73.8,73.81,73.74,73.76,37247.0,69.8798,69.8893,69.823,69.842,37247.0
2024-01-22 11:45:00,73.77,73.82,73.76,73.8,43082.0,69.8514,69.8988,69.842,69.8798,43082.0
2024-01-22 11:50:00,73.79,73.85,73.75,73.81,37012.0,69.8704,69.9272,69.8325,69.8893,37012.0
2024-01-22 11:55:00,73.81,73.82,73.75,73.8,42336.0,69.8893,69.8988,69.8325,69.8798,42336.0
2024-01-22 12:00:00,73.8,73.88,73.79,73.84,50447.0,69.8798,69.9556,69.8704,69.9177,50447.0
2024-01-22 12:05:00,73.84,73.89,73.83,73.87,47483.0,69.9177,69.9651,69.9082,69.9461,47483.0
2024-01-22 12:10:00,73.88,74.03,73.85,74.01,39525.0,69.9556,70.0976,69.9272,70.0787,39525.0
2024-01-22 12:15:00,74.01,74.11,74.01,74.09,49389.0,70.0787,70.1734,70.0787,70.1544,49389.0
2024-01-22 12:20:00,74.09,74.14,74.06,74.09,51023.0,70.1544,70.2018,70.126,70.1544,51023.0
2024-01-22 12:25:00,74.09,74.22,74.09,74.22,59732.0,70.1544,70.2775,70.1544,70.2775,59732.0
2024-01-22 12:30:00,74.22,74.24,74.18,74.2,41004.0,70.2775,70.2965,70.2396,70.2586,41004.0
2024-01-22 12:35:00,74.2,74.27,74.17,74.27,30666.0,70.2586,70.3249,70.2302,70.3249,30666.0
2024-01-22 12:40:00,74.27,74.34,74.26,74.34,45024.0,70.3249,70.3911,70.3154,70.3911,45024.0
2024-01-22 12:45:00,74.34,74.4,74.26,74.3,55683.0,70.3911,70.448,70.3154,70.3533,55683.0
2024-01-22 12:50:00,74.3,74.31,74.2,74.21,44684.0,70.3533,70.3627,70.2586,70.2681,44684.0
2024-01-22 12:55:00,74.21,74.23,74.16,74.22,31406.0,70.2681,70.287,70.2207,70.2775,31406.0
2024-01-22 13:00:00,74.22,74.32,74.22,74.3,34625.0,70.2775,70.3722,70.2775,70.3533,34625.0
2024-01-22 13:05:00,74.3,74.33,74.26,74.33,30979.0,70.3533,70.3817,70.3154,70.3817,30979.0
2024-01-22 13:10:00,74.32,74.41,74.31,74.4,47454.0,70.3722,70.4574,70.3627,70.448,47454.0
2024-01-22 13:15:00,74.4,74.41,74.29,74.3,44847.0,70.448,70.4574,70.3438,70.3533,44847.0
2024-01-22 13:20:00,74.3,74.34,74.27,74.29,23951.0,70.3533,70.3911,70.3249,70.3438,23951.0
2024-01-22 13:25:00,74.3,74.35,74.24,74.26,31087.0,70.3533,70.4006,70.2965,70.3154,31087.0
2024-01-22 13:30:00,74.26,74.3,74.18,74.2,33466.0,70.3154,70.3533,70.2396,70.2586,33466.0
2024-01-22 13:35:00,74.21,74.29,74.18,74.25,36520.0,70.2681,70.3438,70.2396,70.3059,36520.0
2024-01-22 13:40:00,74.24,74.24,74.18,74.2,26795.0,70.2965,70.2965,70.2396,70.2586,26795.0
2024-01-22 13:45:00,74.2,74.28,74.2,74.28,32259.0,70.2586,70.3343,70.2586,70.3343,32259.0
2024-01-22 13:50:00,74.28,74.29,74.24,74.25,34662.0,70.3343,70.3438,70.2965,70.3059,34662.0
2024-01-22 13:55:00,74.25,74.3,74.22,74.25,35547.0,70.3059,70.3533,70.2775,70.3059,35547.0
2024-01-22 14:00:00,74.26,74.3,74.24,74.3,99973.0,70.3154,70.3533,70.2965,70.3533,99973.0
2024-01-22 14:05:00,74.3,74.3,74.21,74.23,45160.0,70.3533,70.3533,70.2681,70.287,45160.0
2024-01-22 14:10:00,74.22,74.22,74.16,74.19,27453.0,70.2775,70.2775,70.2207,70.2491,27453.0
2024-01-22 14:15:00,74.19,74.19,74.13,74.13,27883.0,70.2491,70.2491,70.1923,70.1923,27883.0
2024-01-22 14:20:00,74.12,74.13,74.09,74.13,28732.0,70.1828,70.1923,70.1544,70.1923,28732.0
2024-01-22 14:25:00,74.12,74.2,74.12,74.2,32209.0,70.1828,70.2586,70.1828,70.2586,32209.0
2024-01-22 14:30:00,74.19,74.22,74.12,74.14,45171.0,70.2491,70.2775,70.1828,70.2018,45171.0
2024-01-22 14:35:00,74.13,74.19,74.13,74.17,32139.0,70.1923,70.2491,70.1923,70.2302,32139.0
2024-01-22 14:40:00,74.16,74.18,74.07,74.08,29495.0,70.2207,70.2396,70.1355,70.145,29495.0
2024-01-22 14:45:00,74.08,74.13,74.07,74.13,32515.0,70.145,70.1923,70.1355,70.1923,32515.0
2024-01-22 14:50:00,74.14,74.2,74.12,74.19,32540.0,70.2018,70.2586,70.1828,70.2491,32540.0
2024-01-22 14:55:00,74.18,74.2,74.13,74.2,39044.0,70.2396,70.2586,70.1923,70.2586,39044.0
2024-01-22 15:00:00,74.2,74.21,74.13,74.17,32995.0,70.2586,70.2681,70.1923,70.2302,32995.0
2024-01-22 15:05:00,74.16,74.22,74.15,74.22,35221.0,70.2207,70.2775,70.2112,70.2775,35221.0
2024-01-22 15:10:00,74.22,74.25,74.17,74.2,58796.0,70.2775,70.3059,70.2302,70.2586,58796.0
2024-01-22 15:15:00,74.2,74.21,74.14,74.17,45572.0,70.2586,70.2681,70.2018,70.2302,45572.0
2024-01-22 15:20:00,74.18,74.23,74.17,74.2,37451.0,70.2396,70.287,70.2302,70.2586,37451.0
2024-01-22 15:25:00,74.21,74.21,74.1,74.11,60043.0,70.2681,70.2681,70.1639,70.1734,60043.0
2024-01-22 15:30:00,74.11,74.24,74.11,74.2,59762.0,70.1734,70.2965,70.1734,70.2586,59762.0
2024-01-22 15:35:00,74.2,74.23,74.18,74.2,70082.0,70.2586,70.287,70.2396,70.2586,70082.0
2024-01-22 15:40:00,74.2,74.2,74.1,74.16,72363.0,70.2586,70.2586,70.1639,70.2207,72363.0
2024-01-22 15:45:00,74.15,74.2,74.12,74.13,133864.0,70.2112,70.2586,70.1828,70.1923,133864.0
2024-01-22 15:50:00,74.13,74.18,74.08,74.09,175044.0,70.1923,70.2396,70.145,70.1544,175044.0
2024-01-22 15:55:00,74.08,74.1,73.96,73.96,667803.0,70.145,70.1639,70.0313,70.0313,667803.0
2024-01-23 09:30:00,73.99,74.6,73.93,74.53,172448.0,70.0597,70.6373,70.0029,70.5711,172448.0
2024-01-23 09:35:00,74.53,74.62,74.27,74.27,49662.0,70.5711,70.6563,70.3249,70.3249,49662.0
2024-01-23 09:40:00,74.27,74.32,74.12,74.19,48827.0,70.3249,70.3722,70.1828,70.2491,48827.0
2024-01-23 09:45:00,74.23,74.28,74.06,74.06,51770.0,70.287,70.3343,70.126,70.126,51770.0
2024-01-23 09:50:00,74.06,74.12,74.01,74.03,52881.0,70.126,70.1828,70.0787,70.0976,52881.0
2024-01-23 09:55:00,74.03,74.09,73.94,74.09,36383.0,70.0976,70.1544,70.0124,70.1544,36383.0
2024-01-23 10:00:00,74.1,74.23,74.04,74.2,36025.0,70.1639,70.287,70.1071,70.2586,36025.0
2024-01-23 10:05:00,74.2,74.24,74.08,74.1,62800.0,70.2586,70.2965,70.145,70.1639,62800.0
2024-01-23 10:10:00,74.11,74.29,74.11,74.28,45360.0,70.1734,70.3438,70.1734,70.3343,45360.0
2024-01-23 10:15:00,74.28,74.39,74.28,74.38,44232.0,70.3343,70.4385,70.3343,70.429,44232.0
2024-01-23 10:20:00,74.38,74.52,74.38,74.47,77050.0,70.429,70.5616,70.429,70.5142,77050.0
2024-01-23 10:25:00,74.47,74.53,74.3,74.38,52111.0,70.5142,70.5711,70.3533,70.429,52111.0
2024-01-23 10:30:00,74.37,74.41,74.32,74.32,48089.0,70.4196,70.4574,70.3722,70.3722,48089.0
2024-01-23 10:35:00,74.32,74.34,74.19,74.2,40256.0,70.3722,70.3911,70.2491,70.2586,40256.0
2024-01-23 10:40:00,74.18,74.23,74.12,74.13,34467.0,70.2396,70.287,70.1828,70.1923,34467.0
2024-01-23 10:45:00,74.14,74.16,74.05,74.12,35286.0,70.2018,70.2207,70.1166,70.1828,35286.0
2024-01-23 10:50:00,74.12,74.15,74.07,74.1,66777.0,70.1828,70.2112,70.1355,70.1639,66777.0
2024-01-23 10:55:00,74.11,74.14,74.03,74.1,45891.0,70.1734,70.2018,70.0976,70.1639,45891.0
2024-01-23 11:00:00,74.11,74.19,74.02,74.03,34675.0,70.1734,70.2491,70.0881,70.0976,34675.0
2024-01-23 11:05:00,74.02,74.08,73.99,74.07,61695.0,70.0881,70.145,70.0597,70.1355,61695.0
2024-01-23 11:10:00,74.07,74.1,74.01,74.09,31387.0,70.1355,70.1639,70.0787,70.1544,31387.0
2024-01-23 11:15:00,74.1,74.2,74.1,74.14,40778.0,70.1639,70.2586,70.1639,70.2018,40778.0
2024-01-23 11:20:00,74.15,74.2,74.11,74.17,29986.0,70.2112,70.2586,70.1734,70.2302,29986.0
2024-01-23 11:25:00,74.17,74.19,74.08,74.18,29741.0,70.2302,70.2491,70.145,70.2396,29741.0
2024-01-23 11:30:00,74.18,74.19,74.15,74.19,29758.0,70.2396,70.2491,70.2112,70.2491,29758.0
2024-01-23 11:35:00,74.19,74.21,74.15,74.16,29323.0,70.2491,70.2681,70.2112,70.2207,29323.0
2024-01-23 11:40:00,74.17,74.23,74.17,74.21,49205.0,70.2302,70.287,70.2302,70.2681,49205.0
2024-01-23 11:45:00,74.21,74.26,74.13,74.15,27807.0,70.2681,70.3154,70.1923,70.2112,27807.0
2024-01-23 11:50:00,74.16,74.21,74.15,74.17,35474.0,70.2207,70.2681,70.2112,70.2302,35474.0
2024-01-23 11:55:00,74.17,74.22,74.09,74.21,86983.0,70.2302,70.2775,70.1544,70.2681,86983.0
2024-01-23 12:00:00,74.22,74.28,74.22,74.28,40666.0,70.2775,70.3343,70.2775,70.3343,40666.0
2024-01-23 12:05:00,74.27,74.37,74.27,74.35,37245.0,70.3249,70.4196,70.3249,70.4006,37245.0
2024-01-23 12:10:00,74.36,74.39,74.32,74.39,43404.0,70.4101,70.4385,70.3722,70.4385,43404.0
2024-01-23 12:15:00,74.38,74.43,74.36,74.42,61916.0,70.429,70.4764,70.4101,70.4669,61916.0
2024-01-23 12:20:00,74.42,74.5,74.41,74.49,67983.0,70.4669,70.5426,70.4574,70.5332,67983.0
2024-01-23 12:25:00,74.5,74.52,74.44,74.5,55866.0,70.5426,70.5616,70.4858,70.5426,55866.0
2024-01-23 12:30:00,74.5,74.52,74.46,74.47,33180.0,70.5426,70.5616,70.5048,70.5142,33180.0
2024-01-23 12:35:00,74.47,74.56,74.46,74.51,41191.0,70.5142,70.5995,70.5048,70.5521,41191.0
2024-01-23 12:40:00,74.49,74.52,74.47,74.52,25323.0,70.5332,70.5616,70.5142,70.5616,25323.0
2024-01-23 12:45:00,74.52,74.55,74.45,74.45,42696.0,70.5616,70.59,70.4953,70.4953,42696.0
2024-01-23 12:50:00,74.45,74.53,74.45,74.53,30536.0,70.4953,70.5711,70.4953,70.5711,30536.0
2024-01-23 12:55:00,74.53,74.54,74.48,74.52,40769.0,70.5711,70.5805,70.5237,70.5616,40769.0
2024-01-23 13:00:00,74.52,74.55,74.49,74.54,31509.0,70.5616,70.59,70.5332,70.5805,31509.0
2024-01-23 13:05:00,74.53,74.54,74.44,74.45,47488.0,70.5711,70.5805,70.4858,70.4953,47488.0
2024-01-23 13:10:00,74.45,74.48,74.44,74.47,35682.0,70.4953,70.5237,70.4858,70.5142,35682.0
2024-01-23 13:15:00,74.47,74.51,74.44,74.45,52652.0,70.5142,70.5521,70.4858,70.4953,52652.0
2024-01-23 13:20:00,74.45,74.47,74.44,74.47,32945.0,70.4953,70.5142,70.4858,70.5142,32945.0
2024-01-23 13:25:00,74.48,74.51,74.42,74.44,62594.0,70.5237,70.5521,70.4669,70.4858,62594.0
2024-01-23 13:30:00,74.44,74.52,74.43,74.49,65937.0,70.4858,70.5616,70.4764,70.5332,65937.0
2024-01-23 13:35:00,74.5,74.53,74.49,74.49,37417.0,70.5426,70.5711,70.5332,70.5332,37417.0
2024-01-23 13:40:00,74.5,74.53,74.47,74.53,48649.0,70.5426,70.5711,70.5142,70.5711,48649.0
2024-01-23 13:45:00,74.53,74.53,74.48,74.5,45768.0,70.5711,70.5711,70.5237,70.5426,45768.0
2024-01-23 13:50:00,74.51,74.51,74.47,74.51,48714.0,70.5521,70.5521,70.5142,70.5521,48714.0
2024-01-23 13:55:00,74.51,74.53,74.49,74.51,42899.0,70.5521,70.5711,70.5332,70.5521,42899.0
2024-01-23 14:00:00,74.51,74.53,74.48,74.53,52845.0,70.5521,70.5711,70.5237,70.5711,52845.0
2024-01-23 14:05:00,74.53,74.54,74.49,74.53,86640.0,70.5711,70.5805,70.5332,70.5711,86640.0
2024-01-23 14:10:00,74.53,74.61,74.49,74.61,160100.0,70.5711,70.6468,70.5332,70.6468,160100.0
2024-01-23 14:15:00,74.61,74.65,74.54,74.64,33105.0,70.6468,70.6847,70.5805,70.6752,33105.0
2024-01-23 14:20:00,74.64,74.69,74.6,74.67,54944.0,70.6752,70.7226,70.6373,70.7036,54944.0
2024-01-23 14:25:00,74.67,74.76,74.66,74.74,75217.0,70.7036,70.7888,70.6942,70.7699,75217.0
2024-01-23 14:30:00,74.75,74.77,74.63,74.67,71589.0,70.7794,70.7983,70.6657,70.7036,71589.0
2024-01-23 14:35:00,74.67,74.76,74.63,74.74,99526.0,70.7036,70.7888,70.6657,70.7699,99526.0
2024-01-23 14:40:00,74.74,74.75,74.63,74.75,122726.0,70.7699,70.7794,70.6657,70.7794,122726.0
2024-01-23 14:45:00,74.75,74.78,74.72,74.75,76586.0,70.7794,70.8078,70.751,70.7794,76586.0
2024-01-23 14:50:00,74.73,74.81,74.73,74.79,63627.0,70.7604,70.8362,70.7604,70.8172,63627.0
2024-01-23 14:55:00,74.8,74.84,74.79,74.8,41359.0,70.8267,70.8646,70.8172,70.8267,41359.0
2024-01-23 15:00:00,74.81,74.83,74.78,74.81,42268.0,70.8362,70.8551,70.8078,70.8362,42268.0
2024-01-23 15:05:00,74.81,74.85,74.79,74.81,48367.0,70.8362,70.8741,70.8172,70.8362,48367.0
2024-01-23 15:10:00,74.81,74.88,74.81,74.86,50728.0,70.8362,70.9025,70.8362,70.8835,50728.0
2024-01-23 15:15:00,74.86,74.87,74.84,74.86,49538.0,70.8835,70.893,70.8646,70.8835,49538.0
2024-01-23 15:20:00,74.86,74.91,74.83,74.9,71142.0,70.8835,70.9309,70.8551,70.9214,71142.0
2024-01-23 15:25:00,74.9,74.95,74.88,74.94,54336.0,70.9214,70.9687,70.9025,70.9593,54336.0
2024-01-23 15:30:00,74.94,74.98,74.92,74.93,100775.0,70.9593,70.9972,70.9403,70.9498,100775.0
2024-01-23 15:35:00,74.93,74.98,74.88,74.98,101664.0,70.9498,70.9972,70.9025,70.9972,101664.0
2024-01-23 15:40:00,74.98,74.98,74.87,74.9,146248.0,70.9972,70.9972,70.893,70.9214,146248.0
2024-01-23 15:45:00,74.9,74.98,74.89,74.93,162371.0,70.9214,70.9972,70.9119,70.9498,162371.0
2024-01-23 15:50:00,74.93,74.98,74.92,74.97,153599.0,70.9498,70.9972,70.9403,70.9877,153599.0
2024-01-23 15:55:00,74.97,75.12,74.95,75.11,605935.0,70.9877,71.1297,70.9687,71.1202,605935.0
2024-01-24 09:30:00,76.0,76.39,75.9,76.37,337609.0,71.963,72.3323,71.8683,72.3133,337609.0
2024-01-24 09:35:00,76.38,76.6,76.16,76.49,178455.0,72.3228,72.5311,72.1145,72.4269,178455.0
2024-01-24 09:40:00,76.48,76.55,76.37,76.42,184801.0,72.4175,72.4838,72.3133,72.3607,184801.0
2024-01-24 09:45:00,76.42,76.5,76.03,76.17,202316.0,72.3607,72.4364,71.9914,72.1239,202316.0
2024-01-24 09:50:00,76.19,76.19,75.81,75.83,130064.0,72.1429,72.1429,71.7831,71.802,130064.0
2024-01-24 09:55:00,75.84,75.96,75.73,75.82,156847.0,71.8115,71.9251,71.7073,71.7925,156847.0
2024-01-24 10:00:00,75.82,75.97,75.77,75.79,161330.0,71.7925,71.9346,71.7452,71.7641,161330.0
2024-01-24 10:05:00,75.81,75.95,75.68,75.71,104070.0,71.7831,71.9156,71.66,71.6884,104070.0
2024-01-24 10:10:00,75.71,75.71,75.49,75.57,87561.0,71.6884,71.6884,71.4801,71.5558,87561.0
2024-01-24 10:15:00,75.59,75.6,75.33,75.48,89648.0,71.5747,71.5842,71.3286,71.4706,89648.0
2024-01-24 10:20:00,75.47,75.71,75.44,75.49,127138.0,71.4611,71.6884,71.4327,71.4801,127138.0
2024-01-24 10:25:00,75.5,75.57,75.48,75.51,61020.0,71.4895,71.5558,71.4706,71.499,61020.0
2024-01-24 10:30:00,75.5,75.59,75.41,75.44,79661.0,71.4895,71.5747,71.4043,71.4327,79661.0
2024-01-24 10:35:00,75.43,75.55,75.36,75.55,75635.0,71.4232,71.5369,71.357,71.5369,75635.0
2024-01-24 10:40:00,75.55,75.55,75.4,75.45,120146.0,71.5369,71.5369,71.3948,71.4422,120146.0
2024-01-24 10:45:00,75.45,75.6,75.42,75.56,75828.0,71.4422,71.5842,71.4138,71.5463,75828.0
2024-01-24 10:50:00,75.54,75.59,75.46,75.46,116130.0,71.5274,71.5747,71.4517,71.4517,116130.0
2024-01-24 10:55:00,75.44,75.53,75.4,75.43,100023.0,71.4327,71.5179,71.3948,71.4232,100023.0
2024-01-24 11:00:00,75.43,75.57,75.43,75.51,106568.0,71.4232,71.5558,71.4232,71.499,106568.0
2024-01-24 11:05:00,75.51,75.57,75.28,75.28,157909.0,71.499,71.5558,71.2812,71.2812,157909.0
2024-01-24 11:10:00,75.28,75.28,75.12,75.18,140654.0,71.2812,71.2812,71.1297,71.1865,140654.0
2024-01-24 11:15:00,75.19,75.25,75.13,75.14,77367.0,71.196,71.2528,71.1392,71.1487,77367.0
2024-01-24 11:20:00,75.14,75.18,75.03,75.06,110222.0,71.1487,71.1865,71.0445,71.0729,110222.0
2024-01-24 11:25:00,75.06,75.15,75.05,75.11,99421.0,71.0729,71.1581,71.0634,71.1202,99421.0
2024-01-24 11:30:00,75.11,75.14,74.98,75.06,90009.0,71.1202,71.1487,70.9972,71.0729,90009.0
2024-01-24 11:35:00,75.06,75.11,75.05,75.09,69310.0,71.0729,71.1202,71.0634,71.1013,69310.0
2024-01-24 11:40:00,75.09,75.18,75.09,75.13,71488.0,71.1013,71.1865,71.1013,71.1392,71488.0
2024-01-24 11:45:00,75.13,75.16,75.1,75.16,70004.0,71.1392,71.1676,71.1108,71.1676,70004.0
2024-01-24 11:50:00,75.16,75.18,74.87,74.91,81347.0,71.1676,71.1865,70.893,70.9309,81347.0
2024-01-24 11:55:00,74.91,74.91,74.75,74.79,60439.0,70.9309,70.9309,70.7794,70.8172,60439.0
2024-01-24 12:00:00,74.79,74.86,74.78,74.83,90203.0,70.8172,70.8835,70.8078,70.8551,90203.0
2024-01-24 12:05:00,74.84,74.87,74.72,74.77,85546.0,70.8646,70.893,70.751,70.7983,85546.0
2024-01-24 12:10:00,74.76,74.86,74.74,74.84,96929.0,70.7888,70.8835,70.7699,70.8646,96929.0
2024-01-24 12:15:00,74.84,74.84,74.75,74.77,103899.0,70.8646,70.8646,70.7794,70.7983,103899.0
2024-01-24 12:20:00,74.77,74.8,74.66,74.7,46529.0,70.7983,70.8267,70.6942,70.732,46529.0
2024-01-24 12:25:00,74.72,74.76,74.65,74.65,66560.0,70.751,70.7888,70.6847,70.6847,66560.0
2024-01-24 12:30:00,74.65,74.67,74.4,74.45,81874.0,70.6847,70.7036,70.448,70.4953,81874.0
2024-01-24 12:35:00,74.45,74.49,74.41,74.49,164710.0,70.4953,70.5332,70.4574,70.5332,164710.0
2024-01-24 12:40:00,74.49,74.54,74.3,74.36,56564.0,70.5332,70.5805,70.3533,70.4101,56564.0
2024-01-24 12:45:00,74.36,74.44,74.36,74.44,96606.0,70.4101,70.4858,70.4101,70.4858,96606.0
2024-01-24 12:50:00,74.44,74.49,74.42,74.43,57046.0,70.4858,70.5332,70.4669,70.4764,57046.0
2024-01-24 12:55:00,74.42,74.48,74.41,74.45,79993.0,70.4669,70.5237,70.4574,70.4953,79993.0
2024-01-24 13:00:00,74.46,74.51,74.42,74.45,70446.0,70.5048,70.5521,70.4669,70.4953,70446.0
2024-01-24 13:05:00,74.45,74.46,74.23,74.26,55164.0,70.4953,70.5048,70.287,70.3154,55164.0
2024-01-24 13:10:00,74.26,74.29,74.07,74.08,45158.0,70.3154,70.3438,70.1355,70.145,45158.0
2024-01-24 13:15:00,74.07,74.12,74.01,74.03,79015.0,70.1355,70.1828,70.0787,70.0976,79015.0
2024-01-24 13:20:00,74.03,74.14,74.01,74.13,87190.0,70.0976,70.2018,70.0787,70.1923,87190.0
2024-01-24 13:25:00,74.13,74.21,74.09,74.21,60503.0,70.1923,70.2681,70.1544,70.2681,60503.0
2024-01-24 13:30:00,74.17,74.22,74.12,74.21,52128.0,70.2302,70.2775,70.1828,70.2681,52128.0
2024-01-24 13:35:00,74.22,74.25,74.1,74.23,57289.0,70.2775,70.3059,70.1639,70.287,57289.0
2024-01-24 13:40:00,74.22,74.35,74.22,74.3,52108.0,70.2775,70.4006,70.2775,70.3533,52108.0
2024-01-24 13:45:00,74.3,74.3,74.21,74.22,53291.0,70.3533,70.3533,70.2681,70.2775,53291.0
2024-01-24 13:50:00,74.22,74.22,74.14,74.22,76973.0,70.2775,70.2775,70.2018,70.2775,76973.0
2024-01-24 13:55:00,74.22,74.25,74.18,74.22,68736.0,70.2775,70.3059,70.2396,70.2775,68736.0
2024-01-24 14:00:00,74.22,74.23,74.09,74.15,60872.0,70.2775,70.287,70.1544,70.2112,60872.0
2024-01-24 14:05:00,74.14,74.19,74.13,74.16,45454.0,70.2018,70.2491,70.1923,70.2207,45454.0
2024-01-24 14:10:00,74.17,74.26,74.14,74.21,47701.0,70.2302,70.3154,70.2018,70.2681,47701.0
2024-01-24 14:15:00,74.22,74.23,74.16,74.19,60532.0,70.2775,70.287,70.2207,70.2491,60532.0
2024-01-24 14:20:00,74.19,74.21,74.16,74.17,72830.0,70.2491,70.2681,70.2207,70.2302,72830.0
2024-01-24 14:25:00,74.17,74.18,74.07,74.12,83920.0,70.2302,70.2396,70.1355,70.1828,83920.0
2024-01-24 14:30:00,74.12,74.18,74.1,74.15,67243.0,70.1828,70.2396,70.1639,70.2112,67243.0
2024-01-24 14:35:00,74.14,74.18,74.11,74.15,66714.0,70.2018,70.2396,70.1734,70.2112,66714.0
2024-01-24 14:40:00,74.15,74.18,74.1,74.16,71673.0,70.2112,70.2396,70.1639,70.2207,71673.0
2024-01-24 14:45:00,74.17,74.29,74.16,74.24,62878.0,70.2302,70.3438,70.2207,70.2965,62878.0
2024-01-24 14:50:00,74.24,74.26,74.12,74.26,62451.0,70.2965,70.3154,70.1828,70.3154,62451.0
2024-01-24 14:55:00,74.25,74.33,74.22,74.33,75584.0,70.3059,70.3817,70.2775,70.3817,75584.0
2024-01-24 15:00:00,74.34,74.48,74.32,74.45,130967.0,70.3911,70.5237,70.3722,70.4953,130967.0
2024-01-24 15:05:00,74.45,74.52,74.39,74.49,143153.0,70.4953,70.5616,70.4385,70.5332,143153.0
2024-01-24 15:10:00,74.49,74.56,74.46,74.48,175623.0,70.5332,70.5995,70.5048,70.5237,175623.0
2024-01-24 15:15:00,74.48,74.49,74.33,74.39,120442.0,70.5237,70.5332,70.3817,70.4385,120442.0
2024-01-24 15:20:00,74.39,74.41,74.31,74.38,107981.0,70.4385,70.4574,70.3627,70.429,107981.0
2024-01-24 15:25:00,74.38,74.39,74.3,74.39,99502.0,70.429,70.4385,70.3533,70.4385,99502.0
2024-01-24 15:30:00,74.39,74.44,74.23,74.23,131513.0,70.4385,70.4858,70.287,70.287,131513.0
2024-01-24 15:35:00,74.23,74.32,74.22,74.3,143440.0,70.287,70.3722,70.2775,70.3533,143440.0
2024-01-24 15:40:00,74.3,74.32,74.16,74.17,193978.0,70.3533,70.3722,70.2207,70.2302,193978.0
2024-01-24 15:45:00,74.17,74.17,74.01,74.07,195529.0,70.2302,70.2302,70.0787,70.1355,195529.0
2024-01-24 15:50:00,74.07,74.2,74.02,74.2,302917.0,70.1355,70.2586,70.0881,70.2586,302917.0
2024-01-24 15:55:00,74.19,74.29,73.99,74.2,1435550.0,70.2491,70.3438,70.0597,70.2586,1435550.0
2024-01-25 09:30:00,71.5,72.38,71.23,71.4,650813.0,67.702,68.5353,67.4463,67.6073,650813.0
2024-01-25 09:35:00,71.39,72.17,71.17,71.9,615788.0,67.5978,68.3364,67.3895,68.0808,615788.0
2024-01-25 09:40:00,71.91,72.3,71.65,71.65,375139.0,68.0902,68.4595,67.844,67.844,375139.0
2024-01-25 09:45:00,71.64,71.67,70.95,71.06,415442.0,67.8346,67.863,67.1812,67.2854,415442.0
2024-01-25 09:50:00,71.08,71.23,70.8,71.01,459440.0,67.3043,67.4463,67.0392,67.238,459440.0
2024-01-25 09:55:00,71.02,71.51,71.02,71.49,233402.0,67.2475,67.7115,67.2475,67.6925,233402.0
2024-01-25 10:00:00,71.49,71.52,71.02,71.06,296961.0,67.6925,67.7209,67.2475,67.2854,296961.0
2024-01-25 10:05:00,71.06,71.27,70.96,71.24,328391.0,67.2854,67.4842,67.1907,67.4558,328391.0
2024-01-25 10:10:00,71.23,71.5,71.08,71.16,227475.0,67.4463,67.702,67.3043,67.3801,227475.0
2024-01-25 10:15:00,71.16,71.24,70.88,71.01,192221.0,67.3801,67.4558,67.1149,67.238,192221.0
2024-01-25 10:20:00,71.03,71.17,70.88,70.95,174702.0,67.257,67.3895,67.1149,67.1812,174702.0
2024-01-25 10:25:00,70.95,71.06,70.72,70.98,303809.0,67.1812,67.2854,66.9634,67.2096,303809.0
2024-01-25 10:30:00,70.99,71.04,70.52,70.62,302727.0,67.2191,67.2664,66.7741,66.8688,302727.0
2024-01-25 10:35:00,70.62,70.89,70.53,70.78,324804.0,66.8688,67.1244,66.7835,67.0203,324804.0
2024-01-25 10:40:00,70.78,70.8,70.57,70.63,211380.0,67.0203,67.0392,66.8214,66.8782,211380.0
2024-01-25 10:45:00,70.62,70.69,70.4,70.63,270695.0,66.8688,66.935,66.6604,66.8782,270695.0
2024-01-25 10:50:00,70.63,70.82,70.6,70.77,146367.0,66.8782,67.0581,66.8498,67.0108,146367.0
2024-01-25 10:55:00,70.77,70.79,70.38,70.44,320438.0,67.0108,67.0297,66.6415,66.6983,320438.0
2024-01-25 11:00:00,70.44,70.56,70.2,70.27,283231.0,66.6983,66.8119,66.4711,66.5373,283231.0
2024-01-25 11:05:00,70.27,70.48,70.19,70.34,239484.0,66.5373,66.7362,66.4616,66.6036,239484.0
2024-01-25 11:10:00,70.32,70.72,70.32,70.72,162388.0,66.5847,66.9634,66.5847,66.9634,162388.0
2024-01-25 11:15:00,70.71,70.94,70.67,70.92,198257.0,66.954,67.1718,66.9161,67.1528,198257.0
2024-01-25 11:20:00,70.92,71.09,70.83,71.09,257717.0,67.1528,67.3138,67.0676,67.3138,257717.0
2024-01-25 11:25:00,71.09,71.2,71.0,71.12,146383.0,67.3138,67.4179,67.2286,67.3422,146383.0
2024-01-25 11:30:00,71.12,71.14,70.76,70.88,186576.0,67.3422,67.3611,67.0013,67.1149,186576.0
2024-01-25 11:35:00,70.89,71.15,70.87,71.14,130885.0,67.1244,67.3706,67.1055,67.3611,130885.0
2024-01-25 11:40:00,71.14,71.14,70.88,70.91,133635.0,67.3611,67.3611,67.1149,67.1433,133635.0
2024-01-25 11:45:00,70.92,71.05,70.75,70.75,78990.0,67.1528,67.2759,66.9918,66.9918,78990.0
2024-01-25 11:50:00,70.75,70.79,70.69,70.77,96932.0,66.9918,67.0297,66.935,67.0108,96932.0
2024-01-25 11:55:00,70.77,70.89,70.67,70.77,152437.0,67.0108,67.1244,66.9161,67.0108,152437.0
2024-01-25 12:00:00,70.78,71.09,70.71,71.06,112012.0,67.0203,67.3138,66.954,67.2854,112012.0
2024-01-25 12:05:00,71.06,71.2,70.92,71.2,302808.0,67.2854,67.4179,67.1528,67.4179,302808.0
2024-01-25 12:10:00,71.2,71.23,71.06,71.2,164126.0,67.4179,67.4463,67.2854,67.4179,164126.0
2024-01-25 12:15:00,71.2,71.31,71.02,71.05,257471.0,67.4179,67.5221,67.2475,67.2759,257471.0
2024-01-25 12:20:00,71.06,71.16,70.96,71.08,163444.0,67.2854,67.3801,67.1907,67.3043,163444.0
2024-01-25 12:25:00,71.08,71.16,71.0,71.1,108626.0,67.3043,67.3801,67.2286,67.3233,108626.0
2024-01-25 12:30:00,71.1,71.2,70.98,71.15,114734.0,67.3233,67.4179,67.2096,67.3706,114734.0
2024-01-25 12:35:00,71.15,71.31,71.1,71.31,392487.0,67.3706,67.5221,67.3233,67.5221,392487.0
2024-01-25 12:40:00,71.3,71.45,71.3,71.34,141303.0,67.5126,67.6547,67.5126,67.5505,141303.0
2024-01-25 12:45:00,71.33,71.43,71.28,71.4,141112.0,67.541,67.6357,67.4937,67.6073,141112.0
2024-01-25 12:50:00,71.4,71.47,71.36,71.45,131975.0,67.6073,67.6736,67.5694,67.6547,131975.0
2024-01-25 12:55:00,71.44,71.5,71.37,71.47,275481.0,67.6452,67.702,67.5789,67.6736,275481.0
2024-01-25 13:00:00,71.47,71.62,71.31,71.61,202944.0,67.6736,67.8156,67.5221,67.8062,202944.0
2024-01-25 13:05:00,71.61,71.68,71.48,71.64,296722.0,67.8062,67.8724,67.6831,67.8346,296722.0
2024-01-25 13:10:00,71.64,71.65,71.46,71.49,384077.0,67.8346,67.844,67.6641,67.6925,384077.0
2024-01-25 13:15:00,71.48,71.52,71.45,71.5,116126.0,67.6831,67.7209,67.6547,67.702,116126.0
2024-01-25 13:20:00,71.5,71.5,71.34,71.34,82546.0,67.702,67.702,67.5505,67.5505,82546.0
2024-01-25 13:25:00,71.34,71.37,71.18,71.26,82964.0,67.5505,67.5789,67.399,67.4748,82964.0
2024-01-25 13:30:00,71.27,71.29,71.17,71.19,56463.0,67.4842,67.5032,67.3895,67.4085,56463.0
2024-01-25 13:35:00,71.19,71.33,71.15,71.33,79262.0,67.4085,67.541,67.3706,67.541,79262.0
2024-01-25 13:40:00,71.32,71.43,71.3,71.34,83108.0,67.5316,67.6357,67.5126,67.5505,83108.0
2024-01-25 13:45:00,71.32,71.36,71.26,71.28,64026.0,67.5316,67.5694,67.4748,67.4937,64026.0
2024-01-25 13:50:00,71.27,71.32,71.22,71.25,46497.0,67.4842,67.5316,67.4369,67.4653,46497.0
2024-01-25 13:55:00,71.24,71.36,71.22,71.34,122038.0,67.4558,67.5694,67.4369,67.5505,122038.0
2024-01-25 14:00:00,71.34,71.37,71.23,71.31,59693.0,67.5505,67.5789,67.4463,67.5221,59693.0
2024-01-25 14:05:00,71.31,71.37,71.25,71.34,69398.0,67.5221,67.5789,67.4653,67.5505,69398.0
2024-01-25 14:10:00,71.35,71.37,71.2,71.26,65239.0,67.56,67.5789,67.4179,67.4748,65239.0
2024-01-25 14:15:00,71.27,71.41,71.24,71.38,168200.0,67.4842,67.6168,67.4558,67.5884,168200.0
2024-01-25 14:20:00,71.38,71.54,71.33,71.54,84227.0,67.5884,67.7399,67.541,67.7399,84227.0
2024-01-25 14:25:00,71.53,71.65,71.45,71.63,200278.0,67.7304,67.844,67.6547,67.8251,200278.0
2024-01-25 14:30:00,71.65,71.74,71.56,71.73,78609.0,67.844,67.9293,67.7588,67.9198,78609.0
2024-01-25 14:35:00,71.73,71.75,71.6,71.61,107554.0,67.9198,67.9387,67.7967,67.8062,107554.0
2024-01-25 14:40:00,71.6,71.63,71.4,71.45,79577.0,67.7967,67.8251,67.6073,67.6547,79577.0
2024-01-25 14:45:00,71.45,71.61,71.43,71.59,218331.0,67.6547,67.8062,67.6357,67.7872,218331.0
2024-01-25 14:50:00,71.59,71.7,71.54,71.66,66905.0,67.7872,67.8914,67.7399,67.8535,66905.0
2024-01-25 14:55:00,71.66,71.74,71.65,71.73,81487.0,67.8535,67.9293,67.844,67.9198,81487.0
2024-01-25 15:00:00,71.72,71.77,71.68,71.74,164426.0,67.9103,67.9577,67.8724,67.9293,164426.0
2024-01-25 15:05:00,71.75,71.79,71.68,71.73,124986.0,67.9387,67.9766,67.8724,67.9198,124986.0
2024-01-25 15:10:00,71.73,71.82,71.67,71.67,102910.0,67.9198,68.005,67.863,67.863,102910.0
2024-01-25 15:15:00,71.68,71.7,71.57,71.7,176215.0,67.8724,67.8914,67.7683,67.8914,176215.0
2024-01-25 15:20:00,71.7,71.76,71.64,71.75,59494.0,67.8914,67.9482,67.8346,67.9387,59494.0
2024-01-25 15:25:00,71.75,71.79,71.71,71.76,57310.0,67.9387,67.9766,67.9009,67.9482,57310.0
2024-01-25 15:30:00,71.77,72.0,71.76,71.93,284397.0,67.9577,68.1754,67.9482,68.1092,284397.0
2024-01-25 15:35:00,71.94,72.0,71.92,72.0,127947.0,68.1186,68.1754,68.0997,68.1754,127947.0
2024-01-25 15:40:00,72.02,72.04,71.9,71.98,133614.0,68.1944,68.2133,68.0808,68.1565,133614.0
2024-01-25 15:45:00,71.98,72.05,71.9,72.03,158304.0,68.1565,68.2228,68.0808,68.2039,158304.0
2024-01-25 15:50:00,72.02,72.05,71.95,72.05,235242.0,68.1944,68.2228,68.1281,68.2228,235242.0
2024-01-25 15:55:00,72.05,72.3,71.98,72.0,1712317.0,68.2228,68.4595,68.1565,68.1754,1712317.0
2024-01-26 09:30:00,72.66,72.88,72.4,72.62,300973.0,68.8004,69.0087,68.5542,68.7625,300973.0
2024-01-26 09:35:00,72.64,72.77,72.48,72.51,105516.0,68.7815,68.9045,68.6299,68.6584,105516.0
2024-01-26 09:40:00,72.52,72.58,72.41,72.44,92273.0,68.6678,68.7246,68.5637,68.5921,92273.0
2024-01-26 09:45:00,72.45,72.7,72.44,72.59,101000.0,68.6015,68.8383,68.5921,68.7341,101000.0
2024-01-26 09:50:00,72.59,72.89,72.59,72.78,132250.0,68.7341,69.0182,68.7341,68.914,132250.0
2024-01-26 09:55:00,72.78,72.88,72.45,72.56,145353.0,68.914,69.0087,68.6015,68.7057,145353.0
2024-01-26 10:00:00,72.56,72.6,72.42,72.5,135559.0,68.7057,68.7436,68.5731,68.6489,135559.0
2024-01-26 10:05:00,72.5,72.54,72.35,72.35,194960.0,68.6489,68.6868,68.5069,68.5069,194960.0
2024-01-26 10:10:00,72.36,72.65,72.35,72.48,677908.0,68.5163,68.7909,68.5069,68.6299,677908.0
2024-01-26 10:15:00,72.47,72.47,72.21,72.28,164995.0,68.6205,68.6205,68.3743,68.4406,164995.0
2024-01-26 10:20:00,72.27,72.46,72.2,72.32,180484.0,68.4311,68.611,68.3648,68.4784,180484.0
2024-01-26 10:25:00,72.33,72.4,72.29,72.37,178670.0,68.4879,68.5542,68.45,68.5258,178670.0
2024-01-26 10:30:00,72.38,72.4,72.23,72.28,132210.0,68.5353,68.5542,68.3932,68.4406,132210.0
2024-01-26 10:35:00,72.27,72.27,72.2,72.22,106938.0,68.4311,68.4311,68.3648,68.3838,106938.0
2024-01-26 10:40:00,72.23,72.39,72.22,72.39,59091.0,68.3932,68.5447,68.3838,68.5447,59091.0
2024-01-26 10:45:00,72.39,72.59,72.36,72.52,185643.0,68.5447,68.7341,68.5163,68.6678,185643.0
2024-01-26 10:50:00,72.52,72.52,72.3,72.3,42556.0,68.6678,68.6678,68.4595,68.4595,42556.0
2024-01-26 10:55:00,72.31,72.34,72.27,72.28,78324.0,68.469,68.4974,68.4311,68.4406,78324.0
2024-01-26 11:00:00,72.28,72.33,72.22,72.29,213180.0,68.4406,68.4879,68.3838,68.45,213180.0
2024-01-26 11:05:00,72.27,72.29,72.2,72.25,196172.0,68.4311,68.45,68.3648,68.4122,196172.0
2024-01-26 11:10:00,72.25,72.28,72.15,72.21,161142.0,68.4122,68.4406,68.3175,68.3743,161142.0
2024-01-26 11:15:00,72.2,72.2,72.03,72.04,52367.0,68.3648,68.3648,68.2039,68.2133,52367.0
2024-01-26 11:20:00,72.04,72.18,72.03,72.16,70662.0,68.2133,68.3459,68.2039,68.3269,70662.0
2024-01-26 11:25:00,72.17,72.22,72.07,72.14,114235.0,68.3364,68.3838,68.2417,68.308,114235.0
2024-01-26 11:30:00,72.14,72.22,72.05,72.22,169018.0,68.308,68.3838,68.2228,68.3838,169018.0
2024-01-26 11:35:00,72.22,72.29,72.2,72.26,151098.0,68.3838,68.45,68.3648,68.4216,151098.0
2024-01-26 11:40:00,72.27,72.37,72.25,72.34,111261.0,68.4311,68.5258,68.4122,68.4974,111261.0
2024-01-26 11:45:00,72.33,72.36,72.26,72.28,102680.0,68.4879,68.5163,68.4216,68.4406,102680.0
2024-01-26 11:50:00,72.28,72.36,72.28,72.34,60422.0,68.4406,68.5163,68.4406,68.4974,60422.0
2024-01-26 11:55:00,72.34,72.38,72.31,72.35,68761.0,68.4974,68.5353,68.469,68.5069,68761.0
2024-01-26 12:00:00,72.35,72.35,72.16,72.22,66625.0,68.5069,68.5069,68.3269,68.3838,66625.0
2024-01-26 12:05:00,72.22,72.36,72.22,72.3,71117.0,68.3838,68.5163,68.3838,68.4595,71117.0
2024-01-26 12:10:00,72.29,72.3,72.11,72.15,34045.0,68.45,68.4595,68.2796,68.3175,34045.0
2024-01-26 12:15:00,72.15,72.28,72.14,72.24,43920.0,68.3175,68.4406,68.308,68.4027,43920.0
2024-01-26 12:20:00,72.24,72.33,72.2,72.21,54313.0,68.4027,68.4879,68.3648,68.3743,54313.0
2024-01-26 12:25:00,72.2,72.25,72.19,72.2,50781.0,68.3648,68.4122,68.3554,68.3648,50781.0
2024-01-26 12:30:00,72.2,72.27,72.18,72.22,52587.0,68.3648,68.4311,68.3459,68.3838,52587.0
2024-01-26 12:35:00,72.22,72.22,72.13,72.2,52050.0,68.3838,68.3838,68.2985,68.3648,52050.0
2024-01-26 12:40:00,72.21,72.25,72.17,72.23,36689.0,68.3743,68.4122,68.3364,68.3932,36689.0
2024-01-26 12:45:00,72.23,72.24,72.12,72.13,44317.0,68.3932,68.4027,68.2891,68.2985,44317.0
2024-01-26 12:50:00,72.13,72.17,72.03,72.09,84458.0,68.2985,68.3364,68.2039,68.2607,84458.0
2024-01-26 12:55:00,72.09,72.12,71.96,72.05,109956.0,68.2607,68.2891,68.1376,68.2228,109956.0
2024-01-26 13:00:00,72.04,72.06,71.97,72.05,111546.0,68.2133,68.2323,68.147,68.2228,111546.0
2024-01-26 13:05:00,72.05,72.13,72.04,72.13,53779.0,68.2228,68.2985,68.2133,68.2985,53779.0
2024-01-26 13:10:00,72.12,72.19,72.1,72.16,36871.0,68.2891,68.3554,68.2701,68.3269,36871.0
2024-01-26 13:15:00,72.15,72.24,72.12,72.18,47026.0,68.3175,68.4027,68.2891,68.3459,47026.0
2024-01-26 13:20:00,72.17,72.27,72.15,72.25,138832.0,68.3364,68.4311,68.3175,68.4122,138832.0
2024-01-26 13:25:00,72.25,72.36,72.25,72.33,35521.0,68.4122,68.5163,68.4122,68.4879,35521.0
2024-01-26 13:30:00,72.34,72.36,72.27,72.3,33373.0,68.4974,68.5163,68.4311,68.4595,33373.0
2024-01-26 13:35:00,72.3,72.31,72.16,72.28,76406.0,68.4595,68.469,68.3269,68.4406,76406.0
2024-01-26 13:40:00,72.27,72.33,72.23,72.32,51416.0,68.4311,68.4879,68.3932,68.4784,51416.0
2024-01-26 13:45:00,72.32,72.41,72.31,72.38,60115.0,68.4784,68.5637,68.469,68.5353,60115.0
2024-01-26 13:50:00,72.38,72.45,72.33,72.45,41550.0,68.5353,68.6015,68.4879,68.6015,41550.0
2024-01-26 13:55:00,72.45,72.55,72.4,72.52,417896.0,68.6015,68.6962,68.5542,68.6678,417896.0
2024-01-26 14:00:00,72.52,72.55,72.48,72.5,97830.0,68.6678,68.6962,68.6299,68.6489,97830.0
2024-01-26 14:05:00,72.5,72.58,72.49,72.58,132979.0,68.6489,68.7246,68.6394,68.7246,132979.0
2024-01-26 14:10:00,72.58,72.6,72.54,72.57,39843.0,68.7246,68.7436,68.6868,68.7152,39843.0
2024-01-26 14:15:00,72.56,72.61,72.55,72.61,38817.0,68.7057,68.753,68.6962,68.753,38817.0
2024-01-26 14:20:00,72.61,72.62,72.56,72.62,52833.0,68.753,68.7625,68.7057,68.7625,52833.0
2024-01-26 14:25:00,72.61,72.71,72.58,72.71,71591.0,68.753,68.8477,68.7246,68.8477,71591.0
2024-01-26 14:30:00,72.72,72.73,72.6,72.63,153838.0,68.8572,68.8667,68.7436,68.772,153838.0
2024-01-26 14:35:00,72.62,72.64,72.56,72.63,44651.0,68.7625,68.7815,68.7057,68.772,44651.0
2024-01-26 14:40:00,72.64,72.68,72.6,72.61,75329.0,68.7815,68.8193,68.7436,68.753,75329.0
2024-01-26 14:45:00,72.6,72.68,72.6,72.63,33696.0,68.7436,68.8193,68.7436,68.772,33696.0
2024-01-26 14:50:00,72.63,72.68,72.63,72.65,46126.0,68.772,68.8193,68.772,68.7909,46126.0
2024-01-26 14:55:00,72.67,72.71,72.61,72.7,49006.0,68.8099,68.8477,68.753,68.8383,49006.0
2024-01-26 15:00:00,72.7,72.76,72.69,72.72,51775.0,68.8383,68.8951,68.8288,68.8572,51775.0
2024-01-26 15:05:00,72.73,72.77,72.69,72.76,55631.0,68.8667,68.9045,68.8288,68.8951,55631.0
2024-01-26 15:10:00,72.76,72.79,72.74,72.76,177291.0,68.8951,68.9235,68.8761,68.8951,177291.0
2024-01-26 15:15:00,72.76,72.78,72.63,72.64,70568.0,68.8951,68.914,68.772,68.7815,70568.0
2024-01-26 15:20:00,72.64,72.72,72.59,72.72,62598.0,68.7815,68.8572,68.7341,68.8572,62598.0
2024-01-26 15:25:00,72.71,72.79,72.7,72.76,64450.0,68.8477,68.9235,68.8383,68.8951,64450.0
2024-01-26 15:30:00,72.77,72.78,72.7,72.73,76911.0,68.9045,68.914,68.8383,68.8667,76911.0
2024-01-26 15:35:00,72.73,72.92,72.73,72.91,156812.0,68.8667,69.0466,68.8667,69.0371,156812.0
2024-01-26 15:40:00,72.91,72.96,72.87,72.92,132270.0,69.0371,69.0845,68.9992,69.0466,132270.0
2024-01-26 15:45:00,72.92,72.96,72.88,72.9,146527.0,69.0466,69.0845,69.0087,69.0276,146527.0
2024-01-26 15:50:00,72.89,72.9,72.76,72.81,206556.0,69.0182,69.0276,68.8951,68.9424,206556.0
2024-01-26 15:55:00,72.81,73.02,72.8,73.01,603576.0,68.9424,69.1413,68.933,69.1318,603576.0
2024-01-29 09:30:00,72.92,73.22,72.86,73.2,163729.0,69.0466,69.3306,68.9898,69.3117,163729.0
2024-01-29 09:35:00,73.21,73.31,73.07,73.11,71885.0,69.3212,69.4159,69.1886,69.2265,71885.0
2024-01-29 09:40:00,73.11,73.2,73.0,73.08,123010.0,69.2265,69.3117,69.1223,69.1981,123010.0
2024-01-29 09:45:00,73.08,73.25,73.04,73.14,104971.0,69.1981,69.359,69.1602,69.2549,104971.0
2024-01-29 09:50:00,73.14,73.15,72.91,72.93,110406.0,69.2549,69.2644,69.0371,69.056,110406.0
2024-01-29 09:55:00,72.94,73.01,72.91,72.95,79612.0,69.0655,69.1318,69.0371,69.075,79612.0
2024-01-29 10:00:00,72.95,73.04,72.94,73.03,113187.0,69.075,69.1602,69.0655,69.1507,113187.0
2024-01-29 10:05:00,73.03,73.25,73.02,73.23,109745.0,69.1507,69.359,69.1413,69.3401,109745.0
2024-01-29 10:10:00,73.23,73.25,73.13,73.22,67112.0,69.3401,69.359,69.2454,69.3306,67112.0
2024-01-29 10:15:00,73.22,73.32,73.16,73.31,72910.0,69.3306,69.4253,69.2738,69.4159,72910.0
2024-01-29 10:20:00,73.32,73.39,73.15,73.16,81322.0,69.4253,69.4916,69.2644,69.2738,81322.0
2024-01-29 10:25:00,73.16,73.19,73.05,73.11,57682.0,69.2738,69.3022,69.1697,69.2265,57682.0
2024-01-29 10:30:00,73.1,73.11,72.95,73.02,49631.0,69.217,69.2265,69.075,69.1413,49631.0
2024-01-29 10:35:00,73.02,73.1,73.0,73.09,57291.0,69.1413,69.217,69.1223,69.2075,57291.0
2024-01-29 10:40:00,73.09,73.16,73.05,73.15,98964.0,69.2075,69.2738,69.1697,69.2644,98964.0
2024-01-29 10:45:00,73.14,73.21,73.13,73.19,77514.0,69.2549,69.3212,69.2454,69.3022,77514.0
2024-01-29 10:50:00,73.18,73.33,73.13,73.33,159395.0,69.2928,69.4348,69.2454,69.4348,159395.0
2024-01-29 10:55:00,73.33,73.33,73.2,73.3,99490.0,69.4348,69.4348,69.3117,69.4064,99490.0
2024-01-29 11:00:00,73.3,73.32,73.27,73.28,38667.0,69.4064,69.4253,69.378,69.3875,38667.0
2024-01-29 11:05:00,73.29,73.38,73.28,73.35,67516.0,69.3969,69.4821,69.3875,69.4537,67516.0
2024-01-29 11:10:00,73.34,73.38,73.27,73.33,65845.0,69.4443,69.4821,69.378,69.4348,65845.0
2024-01-29 11:15:00,73.34,73.37,73.26,73.31,50533.0,69.4443,69.4727,69.3685,69.4159,50533.0
2024-01-29 11:20:00,73.3,73.35,73.29,73.31,80738.0,69.4064,69.4537,69.3969,69.4159,80738.0
2024-01-29 11:25:00,73.3,73.41,73.3,73.4,87150.0,69.4064,69.5105,69.4064,69.5011,87150.0
2024-01-29 11:30:00,73.39,73.39,73.3,73.35,126602.0,69.4916,69.4916,69.4064,69.4537,126602.0
2024-01-29 11:35:00,73.34,73.43,73.3,73.34,73349.0,69.4443,69.5295,69.4064,69.4443,73349.0
2024-01-29 11:40:00,73.35,73.35,73.22,73.25,45211.0,69.4537,69.4537,69.3306,69.359,45211.0
2024-01-29 11:45:00,73.26,73.28,73.13,73.16,42407.0,69.3685,69.3875,69.2454,69.2738,42407.0
2024-01-29 11:50:00,73.17,73.17,73.11,73.12,40598.0,69.2833,69.2833,69.2265,69.236,40598.0
2024-01-29 11:55:00,73.13,73.17,73.1,73.15,42714.0,69.2454,69.2833,69.217,69.2644,42714.0
2024-01-29 12:00:00,73.15,73.15,73.05,73.11,46950.0,69.2644,69.2644,69.1697,69.2265,46950.0
2024-01-29 12:05:00,73.11,73.17,73.04,73.15,49868.0,69.2265,69.2833,69.1602,69.2644,49868.0
2024-01-29 12:10:00,73.15,73.17,73.09,73.09,40116.0,69.2644,69.2833,69.2075,69.2075,40116.0
2024-01-29 12:15:00,73.09,73.09,72.99,73.0,40029.0,69.2075,69.2075,69.1129,69.1223,40029.0
2024-01-29 12:20:00,72.99,73.0,72.9,72.94,57604.0,69.1129,69.1223,69.0276,69.0655,57604.0
2024-01-29 12:25:00,72.94,73.0,72.92,72.95,40895.0,69.0655,69.1223,69.0466,69.075,40895.0
2024-01-29 12:30:00,72.94,73.01,72.91,72.98,40424.0,69.0655,69.1318,69.0371,69.1034,40424.0
2024-01-29 12:35:00,72.99,73.13,72.98,73.12,34316.0,69.1129,69.2454,69.1034,69.236,34316.0
2024-01-29 12:40:00,73.13,73.15,73.07,73.11,25120.0,69.2454,69.2644,69.1886,69.2265,25120.0
2024-01-29 12:45:00,73.11,73.12,73.01,73.03,39090.0,69.2265,69.236,69.1318,69.1507,39090.0
2024-01-29 12:50:00,73.03,73.06,72.98,73.02,36546.0,69.1507,69.1791,69.1034,69.1413,36546.0
2024-01-29 12:55:00,73.02,73.08,73.0,73.07,37582.0,69.1413,69.1981,69.1223,69.1886,37582.0
2024-01-29 13:00:00,73.06,73.06,72.98,72.99,41512.0,69.1791,69.1791,69.1034,69.1129,41512.0
2024-01-29 13:05:00,73.0,73.13,73.0,73.11,34342.0,69.1223,69.2454,69.1223,69.2265,34342.0
2024-01-29 13:10:00,73.11,73.17,73.1,73.17,37127.0,69.2265,69.2833,69.217,69.2833,37127.0
2024-01-29 13:15:00,73.17,73.21,73.14,73.15,49717.0,69.2833,69.3212,69.2549,69.2644,49717.0
2024-01-29 13:20:00,73.15,73.22,73.14,73.22,30969.0,69.2644,69.3306,69.2549,69.3306,30969.0
2024-01-29 13:25:00,73.23,73.3,73.22,73.28,41445.0,69.3401,69.4064,69.3306,69.3875,41445.0
2024-01-29 13:30:00,73.28,73.32,73.26,73.27,38293.0,69.3875,69.4253,69.3685,69.378,38293.0
2024-01-29 13:35:00,73.27,73.3,73.25,73.26,32125.0,69.378,69.4064,69.359,69.3685,32125.0
2024-01-29 13:40:00,73.26,73.3,73.23,73.28,37215.0,69.3685,69.4064,69.3401,69.3875,37215.0
2024-01-29 13:45:00,73.28,73.36,73.27,73.31,48076.0,69.3875,69.4632,69.378,69.4159,48076.0
2024-01-29 13:50:00,73.31,73.39,73.3,73.34,53190.0,69.4159,69.4916,69.4064,69.4443,53190.0
2024-01-29 13:55:00,73.34,73.39,73.34,73.37,38978.0,69.4443,69.4916,69.4443,69.4727,38978.0
2024-01-29 14:00:00,73.37,73.42,73.37,73.4,38042.0,69.4727,69.52,69.4727,69.5011,38042.0
2024-01-29 14:05:00,73.4,73.45,73.4,73.44,46180.0,69.5011,69.5484,69.5011,69.539,46180.0
2024-01-29 14:10:00,73.44,73.47,73.41,73.42,36288.0,69.539,69.5674,69.5105,69.52,36288.0
2024-01-29 14:15:00,73.42,73.49,73.38,73.41,80397.0,69.52,69.5863,69.4821,69.5105,80397.0
2024-01-29 14:20:00,73.41,73.43,73.37,73.4,36416.0,69.5105,69.5295,69.4727,69.5011,36416.0
2024-01-29 14:25:00,73.4,73.43,73.39,73.42,33085.0,69.5011,69.5295,69.4916,69.52,33085.0
2024-01-29 14:30:00,73.42,73.44,73.4,73.44,45411.0,69.52,69.539,69.5011,69.539,45411.0
2024-01-29 14:35:00,73.44,73.45,73.38,73.39,65523.0,69.539,69.5484,69.4821,69.4916,65523.0
2024-01-29 14:40:00,73.39,73.39,73.32,73.34,39289.0,69.4916,69.4916,69.4253,69.4443,39289.0
2024-01-29 14:45:00,73.33,73.36,73.33,73.34,30992.0,69.4348,69.4632,69.4348,69.4443,30992.0
2024-01-29 14:50:00,73.34,73.35,73.31,73.33,32282.0,69.4443,69.4537,69.4159,69.4348,32282.0
2024-01-29 14:55:00,73.33,73.35,73.31,73.34,37533.0,69.4348,69.4537,69.4159,69.4443,37533.0
2024-01-29 15:00:00,73.34,73.48,73.34,73.42,52911.0,69.4443,69.5768,69.4443,69.52,52911.0
2024-01-29 15:05:00,73.42,73.51,73.4,73.47,76771.0,69.52,69.6052,69.5011,69.5674,76771.0
2024-01-29 15:10:00,73.47,73.5,73.45,73.47,39746.0,69.5674,69.5958,69.5484,69.5674,39746.0
2024-01-29 15:15:00,73.46,73.55,73.45,73.55,41161.0,69.5579,69.6431,69.5484,69.6431,41161.0
2024-01-29 15:20:00,73.55,73.57,73.51,73.56,52294.0,69.6431,69.662,69.6052,69.6526,52294.0
2024-01-29 15:25:00,73.57,73.61,73.5,73.51,52040.0,69.662,69.6999,69.5958,69.6052,52040.0
2024-01-29 15:30:00,73.51,73.59,73.5,73.55,82729.0,69.6052,69.681,69.5958,69.6431,82729.0
2024-01-29 15:35:00,73.55,73.57,73.52,73.53,62662.0,69.6431,69.662,69.6147,69.6242,62662.0
2024-01-29 15:40:00,73.53,73.56,73.51,73.53,100050.0,69.6242,69.6526,69.6052,69.6242,100050.0
2024-01-29 15:45:00,73.53,73.6,73.51,73.56,105729.0,69.6242,69.6905,69.6052,69.6526,105729.0
2024-01-29 15:50:00,73.57,73.64,73.55,73.59,179166.0,69.662,69.7283,69.6431,69.681,179166.0
2024-01-29 15:55:00,73.59,73.64,73.47,73.48,485821.0,69.681,69.7283,69.5674,69.5768,485821.0
2024-01-30 09:30:00,74.0,74.24,73.91,74.1,262104.0,70.0692,70.2965,69.984,70.1639,262104.0
2024-01-30 09:35:00,74.09,74.14,73.88,74.02,110580.0,70.1544,70.2018,69.9556,70.0881,110580.0
2024-01-30 09:40:00,74.01,74.02,73.8,73.86,74454.0,70.0787,70.0881,69.8798,69.9366,74454.0
2024-01-30 09:45:00,73.88,73.91,73.7,73.74,91928.0,69.9556,69.984,69.7851,69.823,91928.0
2024-01-30 09:50:00,73.74,73.78,73.6,73.77,117050.0,69.823,69.8609,69.6905,69.8514,117050.0
2024-01-30 09:55:00,73.76,73.85,73.75,73.76,44630.0,69.842,69.9272,69.8325,69.842,44630.0
2024-01-30 10:00:00,73.74,73.75,73.59,73.72,50029.0,69.823,69.8325,69.681,69.8041,50029.0
2024-01-30 10:05:00,73.72,73.79,73.54,73.7,81872.0,69.8041,69.8704,69.6336,69.7851,81872.0
2024-01-30 10:10:00,73.7,73.81,73.7,73.75,54847.0,69.7851,69.8893,69.7851,69.8325,54847.0
2024-01-30 10:15:00,73.74,73.75,73.66,73.67,39568.0,69.823,69.8325,69.7473,69.7567,39568.0
2024-01-30 10:20:00,73.67,73.75,73.63,73.75,36851.0,69.7567,69.8325,69.7189,69.8325,36851.0
2024-01-30 10:25:00,73.75,73.81,73.69,73.77,55542.0,69.8325,69.8893,69.7757,69.8514,55542.0
2024-01-30 10:30:00,73.78,73.79,73.63,73.67,51364.0,69.8609,69.8704,69.7189,69.7567,51364.0
2024-01-30 10:35:00,73.67,73.7,73.58,73.65,45357.0,69.7567,69.7851,69.6715,69.7378,45357.0
2024-01-30 10:40:00,73.65,73.75,73.64,73.74,36327.0,69.7378,69.8325,69.7283,69.823,36327.0
2024-01-30 10:45:00,73.73,73.85,73.71,73.84,41434.0,69.8136,69.9272,69.7946,69.9177,41434.0
2024-01-30 10:50:00,73.86,73.91,73.73,73.89,67749.0,69.9366,69.984,69.8136,69.9651,67749.0
2024-01-30 10:55:00,73.9,73.9,73.77,73.81,80685.0,69.9745,69.9745,69.8514,69.8893,80685.0
2024-01-30 11:00:00,73.81,73.88,73.79,73.87,61412.0,69.8893,69.9556,69.8704,69.9461,61412.0
2024-01-30 11:05:00,73.87,73.89,73.85,73.88,29613.0,69.9461,69.9651,69.9272,69.9556,29613.0
2024-01-30 11:10:00,73.88,73.89,73.85,73.88,33111.0,69.9556,69.9651,69.9272,69.9556,33111.0
2024-01-30 11:15:00,73.89,73.9,73.85,73.87,31497.0,69.9651,69.9745,69.9272,69.9461,31497.0
2024-01-30 11:20:00,73.87,73.9,73.85,73.9,24581.0,69.9461,69.9745,69.9272,69.9745,24581.0
2024-01-30 11:25:00,73.89,73.93,73.89,73.92,35011.0,69.9651,70.0029,69.9651,69.9935,35011.0
2024-01-30 11:30:00,73.92,74.0,73.92,73.95,45373.0,69.9935,70.0692,69.9935,70.0219,45373.0
2024-01-30 11:35:00,73.95,73.98,73.92,73.98,38636.0,70.0219,70.0503,69.9935,70.0503,38636.0
2024-01-30 11:40:00,73.98,74.05,73.97,74.0,153468.0,70.0503,70.1166,70.0408,70.0692,153468.0
2024-01-30 11:45:00,74.01,74.06,73.99,74.04,35452.0,70.0787,70.126,70.0597,70.1071,35452.0
2024-01-30 11:50:00,74.05,74.05,73.99,74.01,32444.0,70.1166,70.1166,70.0597,70.0787,32444.0
2024-01-30 11:55:00,74.01,74.02,73.96,74.0,34926.0,70.0787,70.0881,70.0313,70.0692,34926.0
2024-01-30 12:00:00,73.99,74.02,73.97,73.97,43188.0,70.0597,70.0881,70.0408,70.0408,43188.0
2024-01-30 12:05:00,73.96,74.0,73.95,73.98,36185.0,70.0313,70.0692,70.0219,70.0503,36185.0
2024-01-30 12:10:00,73.98,74.0,73.95,74.0,35446.0,70.0503,70.0692,70.0219,70.0692,35446.0
2024-01-30 12:15:00,73.98,74.01,73.97,74.01,35968.0,70.0503,70.0787,70.0408,70.0787,35968.0
2024-01-30 12:20:00,74.01,74.07,74.0,74.06,74111.0,70.0787,70.1355,70.0692,70.126,74111.0
2024-01-30 12:25:00,74.06,74.07,73.92,73.95,58172.0,70.126,70.1355,69.9935,70.0219,58172.0
2024-01-30 12:30:00,73.95,74.0,73.92,73.96,64468.0,70.0219,70.0692,69.9935,70.0313,64468.0
2024-01-30 12:35:00,73.97,74.0,73.93,73.95,185432.0,70.0408,70.0692,70.0029,70.0219,185432.0
2024-01-30 12:40:00,73.96,74.0,73.91,73.94,30805.0,70.0313,70.0692,69.984,70.0124,30805.0
2024-01-30 12:45:00,73.93,73.95,73.9,73.9,28188.0,70.0029,70.0219,69.9745,69.9745,28188.0
2024-01-30 12:50:00,73.9,73.93,73.88,73.92,57012.0,69.9745,70.0029,69.9556,69.9935,57012.0
2024-01-30 12:55:00,73.92,73.93,73.89,73.92,39629.0,69.9935,70.0029,69.9651,69.9935,39629.0
2024-01-30 13:00:00,73.91,73.96,73.9,73.92,40062.0,69.984,70.0313,69.9745,69.9935,40062.0
2024-01-30 13:05:00,73.92,73.93,73.88,73.9,45247.0,69.9935,70.0029,69.9556,69.9745,45247.0
2024-01-30 13:10:00,73.9,73.95,73.89,73.94,34692.0,69.9745,70.0219,69.9651,70.0124,34692.0
2024-01-30 13:15:00,73.94,73.99,73.93,73.96,29920.0,70.0124,70.0597,70.0029,70.0313,29920.0
2024-01-30 13:20:00,73.96,73.99,73.93,73.94,61773.0,70.0313,70.0597,70.0029,70.0124,61773.0
2024-01-30 13:25:00,73.94,73.97,73.93,73.96,32935.0,70.0124,70.0408,70.0029,70.0313,32935.0
2024-01-30 13:30:00,73.95,74.02,73.95,74.02,31317.0,70.0219,70.0881,70.0219,70.0881,31317.0
2024-01-30 13:35:00,74.02,74.02,73.97,74.01,34447.0,70.0881,70.0881,70.0408,70.0787,34447.0
2024-01-30 13:40:00,74.01,74.01,73.97,73.98,42304.0,70.0787,70.0787,70.0408,70.0503,42304.0
2024-01-30 13:45:00,73.98,73.99,73.93,73.94,102182.0,70.0503,70.0597,70.0029,70.0124,102182.0
2024-01-30 13:50:00,73.95,74.0,73.95,73.97,33714.0,70.0219,70.0692,70.0219,70.0408,33714.0
2024-01-30 13:55:00,73.98,74.0,73.96,73.99,42527.0,70.0503,70.0692,70.0313,70.0597,42527.0
2024-01-30 14:00:00,74.0,74.03,73.99,74.02,38456.0,70.0692,70.0976,70.0597,70.0881,38456.0
2024-01-30 14:05:00,74.02,74.07,74.01,74.06,43917.0,70.0881,70.1355,70.0787,70.126,43917.0
2024-01-30 14:10:00,74.06,74.08,74.03,74.06,42735.0,70.126,70.145,70.0976,70.126,42735.0
2024-01-30 14:15:00,74.05,74.06,74.0,74.01,32881.0,70.1166,70.126,70.0692,70.0787,32881.0
2024-01-30 14:20:00,74.01,74.02,73.99,73.99,26266.0,70.0787,70.0881,70.0597,70.0597,26266.0
2024-01-30 14:25:00,73.99,74.0,73.96,73.98,27232.0,70.0597,70.0692,70.0313,70.0503,27232.0
2024-01-30 14:30:00,73.98,74.02,73.97,74.0,33055.0,70.0503,70.0881,70.0408,70.0692,33055.0
2024-01-30 14:35:00,73.99,74.0,73.94,73.97,31373.0,70.0597,70.0692,70.0124,70.0408,31373.0
2024-01-30 14:40:00,73.96,73.99,73.92,73.93,35062.0,70.0313,70.0597,69.9935,70.0029,35062.0
2024-01-30 14:45:00,73.94,73.94,73.92,73.92,27490.0,70.0124,70.0124,69.9935,69.9935,27490.0
2024-01-30 14:50:00,73.92,73.94,73.92,73.92,31901.0,69.9935,70.0124,69.9935,69.9935,31901.0
2024-01-30 14:55:00,73.92,73.97,73.91,73.95,47194.0,69.9935,70.0408,69.984,70.0219,47194.0
2024-01-30 15:00:00,73.95,73.96,73.92,73.92,44014.0,70.0219,70.0313,69.9935,69.9935,44014.0
2024-01-30 15:05:00,73.92,73.95,73.9,73.92,41488.0,69.9935,70.0219,69.9745,69.9935,41488.0
2024-01-30 15:10:00,73.93,73.93,73.9,73.93,42974.0,70.0029,70.0029,69.9745,70.0029,42974.0
2024-01-30 15:15:00,73.92,73.93,73.9,73.9,46197.0,69.9935,70.0029,69.9745,69.9745,46197.0
2024-01-30 15:20:00,73.91,73.93,73.89,73.92,54945.0,69.984,70.0029,69.9651,69.9935,54945.0
2024-01-30 15:25:00,73.92,73.96,73.9,73.92,57075.0,69.9935,70.0313,69.9745,69.9935,57075.0
2024-01-30 15:30:00,73.92,73.94,73.9,73.9,141185.0,69.9935,70.0124,69.9745,69.9745,141185.0
2024-01-30 15:35:00,73.9,73.93,73.89,73.9,50434.0,69.9745,70.0029,69.9651,69.9745,50434.0
2024-01-30 15:40:00,73.9,73.91,73.88,73.9,40738.0,69.9745,69.984,69.9556,69.9745,40738.0
2024-01-30 15:45:00,73.9,73.92,73.88,73.89,85698.0,69.9745,69.9935,69.9556,69.9651,85698.0
2024-01-30 15:50:00,73.89,73.9,73.87,73.88,116066.0,69.9651,69.9745,69.9461,69.9556,116066.0
2024-01-30 15:55:00,73.89,73.9,73.85,73.86,280777.0,69.9651,69.9745,69.9272,69.9366,280777.0
2024-01-31 09:30:00,74.32,74.41,73.83,73.9,137948.0,70.3722,70.4574,69.9082,69.9745,137948.0
2024-01-31 09:35:00,73.9,74.26,73.84,74.25,105720.0,69.9745,70.3154,69.9177,70.3059,105720.0
2024-01-31 09:40:00,74.25,74.36,74.16,74.26,43221.0,70.3059,70.4101,70.2207,70.3154,43221.0
2024-01-31 09:45:00,74.26,74.3,74.16,74.24,75906.0,70.3154,70.3533,70.2207,70.2965,75906.0
2024-01-31 09:50:00,74.25,74.29,74.16,74.17,78679.0,70.3059,70.3438,70.2207,70.2302,78679.0
2024-01-31 09:55:00,74.16,74.31,74.16,74.3,92890.0,70.2207,70.3627,70.2207,70.3533,92890.0
2024-01-31 10:00:00,74.29,74.35,74.16,74.28,119255.0,70.3438,70.4006,70.2207,70.3343,119255.0
2024-01-31 10:05:00,74.29,74.32,74.19,74.27,39025.0,70.3438,70.3722,70.2491,70.3249,39025.0
2024-01-31 10:10:00,74.27,74.52,74.25,74.43,390721.0,70.3249,70.5616,70.3059,70.4764,390721.0
2024-01-31 10:15:00,74.44,74.48,74.25,74.43,180046.0,70.4858,70.5237,70.3059,70.4764,180046.0
2024-01-31 10:20:00,74.43,74.48,74.33,74.37,76753.0,70.4764,70.5237,70.3817,70.4196,76753.0
2024-01-31 10:25:00,74.37,74.61,74.36,74.61,35153.0,70.4196,70.6468,70.4101,70.6468,35153.0
2024-01-31 10:30:00,74.62,74.75,74.58,74.66,73708.0,70.6563,70.7794,70.6184,70.6942,73708.0
2024-01-31 10:35:00,74.66,74.75,74.63,74.72,53752.0,70.6942,70.7794,70.6657,70.751,53752.0
2024-01-31 10:40:00,74.71,74.84,74.71,74.78,60200.0,70.7415,70.8646,70.7415,70.8078,60200.0
2024-01-31 10:45:00,74.78,74.85,74.72,74.81,105487.0,70.8078,70.8741,70.751,70.8362,105487.0
2024-01-31 10:50:00,74.81,74.81,74.72,74.78,91041.0,70.8362,70.8362,70.751,70.8078,91041.0
2024-01-31 10:55:00,74.77,74.88,74.71,74.77,91949.0,70.7983,70.9025,70.7415,70.7983,91949.0
2024-01-31 11:00:00,74.76,74.77,74.55,74.65,69452.0,70.7888,70.7983,70.59,70.6847,69452.0
2024-01-31 11:05:00,74.64,74.75,74.6,74.75,57604.0,70.6752,70.7794,70.6373,70.7794,57604.0
2024-01-31 11:10:00,74.76,74.78,74.65,74.68,39971.0,70.7888,70.8078,70.6847,70.7131,39971.0
2024-01-31 11:15:00,74.69,74.79,74.65,74.66,48553.0,70.7226,70.8172,70.6847,70.6942,48553.0
2024-01-31 11:20:00,74.67,74.72,74.64,74.7,51566.0,70.7036,70.751,70.6752,70.732,51566.0
2024-01-31 11:25:00,74.71,74.8,74.7,74.7,41534.0,70.7415,70.8267,70.732,70.732,41534.0
2024-01-31 11:30:00,74.69,74.73,74.67,74.71,37114.0,70.7226,70.7604,70.7036,70.7415,37114.0
2024-01-31 11:35:00,74.71,74.76,74.64,74.7,66099.0,70.7415,70.7888,70.6752,70.732,66099.0
2024-01-31 11:40:00,74.69,74.72,74.63,74.72,61145.0,70.7226,70.751,70.6657,70.751,61145.0
2024-01-31 11:45:00,74.71,74.82,74.69,74.81,53685.0,70.7415,70.8457,70.7226,70.8362,53685.0
2024-01-31 11:50:00,74.82,74.94,74.8,74.9,49581.0,70.8457,70.9593,70.8267,70.9214,49581.0
2024-01-31 11:55:00,74.9,74.97,74.87,74.92,56594.0,70.9214,70.9877,70.893,70.9403,56594.0
2024-01-31 12:00:00,74.92,74.99,74.85,74.85,49243.0,70.9403,71.0066,70.8741,70.8741,49243.0
2024-01-31 12:05:00,74.86,74.89,74.79,74.79,64283.0,70.8835,70.9119,70.8172,70.8172,64283.0
2024-01-31 12:10:00,74.79,74.81,74.73,74.74,81078.0,70.8172,70.8362,70.7604,70.7699,81078.0
2024-01-31 12:15:00,74.75,74.83,74.71,74.81,30630.0,70.7794,70.8551,70.7415,70.8362,30630.0
2024-01-31 12:20:00,74.81,74.86,74.78,74.81,53683.0,70.8362,70.8835,70.8078,70.8362,53683.0
2024-01-31 12:25:00,74.82,74.88,74.82,74.83,33917.0,70.8457,70.9025,70.8457,70.8551,33917.0
2024-01-31 12:30:00,74.83,74.88,74.77,74.86,52152.0,70.8551,70.9025,70.7983,70.8835,52152.0
2024-01-31 12:35:00,74.86,74.88,74.76,74.77,47203.0,70.8835,70.9025,70.7888,70.7983,47203.0
2024-01-31 12:40:00,74.77,74.82,74.73,74.78,19816.0,70.7983,70.8457,70.7604,70.8078,19816.0
2024-01-31 12:45:00,74.78,74.86,74.78,74.86,21902.0,70.8078,70.8835,70.8078,70.8835,21902.0
2024-01-31 12:50:00,74.86,74.86,74.72,74.76,27525.0,70.8835,70.8835,70.751,70.7888,27525.0
2024-01-31 12:55:00,74.75,74.83,74.75,74.77,22154.0,70.7794,70.8551,70.7794,70.7983,22154.0
2024-01-31 13:00:00,74.77,74.79,74.72,74.73,23481.0,70.7983,70.8172,70.751,70.7604,23481.0
2024-01-31 13:05:00,74.73,74.77,74.68,74.74,32134.0,70.7604,70.7983,70.7131,70.7699,32134.0
2024-01-31 13:10:00,74.74,74.8,74.73,74.8,25906.0,70.7699,70.8267,70.7604,70.8267,25906.0
2024-01-31 13:15:00,74.81,74.86,74.77,74.78,44275.0,70.8362,70.8835,70.7983,70.8078,44275.0
2024-01-31 13:20:00,74.76,74.77,74.65,74.65,44488.0,70.7888,70.7983,70.6847,70.6847,44488.0
2024-01-31 13:25:00,74.66,74.68,74.65,74.66,32783.0,70.6942,70.7131,70.6847,70.6942,32783.0
2024-01-31 13:30:00,74.66,74.68,74.65,74.66,31804.0,70.6942,70.7131,70.6847,70.6942,31804.0
2024-01-31 13:35:00,74.66,74.67,74.65,74.66,20819.0,70.6942,70.7036,70.6847,70.6942,20819.0
2024-01-31 13:40:00,74.66,74.67,74.6,74.67,63726.0,70.6942,70.7036,70.6373,70.7036,63726.0
2024-01-31 13:45:00,74.67,74.68,74.6,74.66,28137.0,70.7036,70.7131,70.6373,70.6942,28137.0
2024-01-31 13:50:00,74.67,74.68,74.59,74.6,38918.0,70.7036,70.7131,70.6279,70.6373,38918.0
2024-01-31 13:55:00,74.61,74.63,74.6,74.61,26071.0,70.6468,70.6657,70.6373,70.6468,26071.0
2024-01-31 14:00:00,74.61,74.63,74.39,74.51,57362.0,70.6468,70.6657,70.4385,70.5521,57362.0
2024-01-31 14:05:00,74.53,74.58,74.46,74.48,19933.0,70.5711,70.6184,70.5048,70.5237,19933.0
2024-01-31 14:10:00,74.49,74.53,74.42,74.44,42980.0,70.5332,70.5711,70.4669,70.4858,42980.0
2024-01-31 14:15:00,74.44,74.52,74.43,74.45,37496.0,70.4858,70.5616,70.4764,70.4953,37496.0
2024-01-31 14:20:00,74.45,74.52,74.36,74.37,74864.0,70.4953,70.5616,70.4101,70.4196,74864.0
2024-01-31 14:25:00,74.37,74.43,74.37,74.4,37330.0,70.4196,70.4764,70.4196,70.448,37330.0
2024-01-31 14:30:00,74.4,74.48,74.38,74.41,120812.0,70.448,70.5237,70.429,70.4574,120812.0
2024-01-31 14:35:00,74.4,74.54,74.35,74.53,146342.0,70.448,70.5805,70.4006,70.5711,146342.0
2024-01-31 14:40:00,74.51,74.63,74.5,74.57,52853.0,70.5521,70.6657,70.5426,70.6089,52853.0
2024-01-31 14:45:00,74.57,74.63,74.4,74.44,59010.0,70.6089,70.6657,70.448,70.4858,59010.0
2024-01-31 14:50:00,74.44,74.46,74.33,74.4,61410.0,70.4858,70.5048,70.3817,70.448,61410.0
2024-01-31 14:55:00,74.39,74.42,74.35,74.36,50573.0,70.4385,70.4669,70.4006,70.4101,50573.0
2024-01-31 15:00:00,74.37,74.41,74.3,74.37,150600.0,70.4196,70.4574,70.3533,70.4196,150600.0
2024-01-31 15:05:00,74.37,74.44,74.33,74.42,85427.0,70.4196,70.4858,70.3817,70.4669,85427.0
2024-01-31 15:10:00,74.43,74.49,74.4,74.4,56511.0,70.4764,70.5332,70.448,70.448,56511.0
2024-01-31 15:15:00,74.39,74.47,74.35,74.37,70199.0,70.4385,70.5142,70.4006,70.4196,70199.0
2024-01-31 15:20:00,74.37,74.46,74.36,74.42,68677.0,70.4196,70.5048,70.4101,70.4669,68677.0
2024-01-31 15:25:00,74.42,74.46,74.35,74.42,72124.0,70.4669,70.5048,70.4006,70.4669,72124.0
2024-01-31 15:30:00,74.42,74.45,74.35,74.41,65425.0,70.4669,70.4953,70.4006,70.4574,65425.0
2024-01-31 15:35:00,74.41,74.46,74.35,74.4,81994.0,70.4574,70.5048,70.4006,70.448,81994.0
2024-01-31 15:40:00,74.41,74.44,74.35,74.4,95798.0,70.4574,70.4858,70.4006,70.448,95798.0
2024-01-31 15:45:00,74.41,74.44,74.33,74.42,175109.0,70.4574,70.4858,70.3817,70.4669,175109.0
2024-01-31 15:50:00,74.4,74.48,74.37,74.45,216144.0,70.448,70.5237,70.4196,70.4953,216144.0
2024-01-31 15:55:00,74.45,74.58,74.35,74.36,503676.0,70.4953,70.6184,70.4006,70.4101,503676.0
2024-02-01 09:30:00,74.43,74.51,73.87,73.89,305208.0,70.4764,70.5521,69.9461,69.9651,305208.0
2024-02-01 09:35:00,73.9,74.18,73.75,73.9,131712.0,69.9745,70.2396,69.8325,69.9745,131712.0
2024-02-01 09:40:00,73.89,73.98,73.65,73.92,190041.0,69.9651,70.0503,69.7378,69.9935,190041.0
2024-02-01 09:45:00,73.92,73.96,73.78,73.86,230439.0,69.9935,70.0313,69.8609,69.9366,230439.0
2024-02-01 09:50:00,73.85,74.04,73.82,74.02,90379.0,69.9272,70.1071,69.8988,70.0881,90379.0
2024-02-01 09:55:00,74.02,74.05,73.73,73.8,86478.0,70.0881,70.1166,69.8136,69.8798,86478.0
2024-02-01 10:00:00,73.79,73.86,73.61,73.77,140137.0,69.8704,69.9366,69.6999,69.8514,140137.0
2024-02-01 10:05:00,73.79,73.9,73.69,73.86,88988.0,69.8704,69.9745,69.7757,69.9366,88988.0
2024-02-01 10:10:00,73.87,73.93,73.69,73.81,83233.0,69.9461,70.0029,69.7757,69.8893,83233.0
2024-02-01 10:15:00,73.81,74.1,73.76,74.09,105480.0,69.8893,70.1639,69.842,70.1544,105480.0
2024-02-01 10:20:00,74.09,74.1,73.79,73.9,85017.0,70.1544,70.1639,69.8704,69.9745,85017.0
2024-02-01 10:25:00,73.91,74.1,73.85,74.05,90620.0,69.984,70.1639,69.9272,70.1166,90620.0
2024-02-01 10:30:00,74.03,74.12,73.89,74.02,97990.0,70.0976,70.1828,69.9651,70.0881,97990.0
2024-02-01 10:35:00,74.02,74.15,74.0,74.15,70484.0,70.0881,70.2112,70.0692,70.2112,70484.0
2024-02-01 10:40:00,74.15,74.15,74.0,74.05,83291.0,70.2112,70.2112,70.0692,70.1166,83291.0
2024-02-01 10:45:00,74.06,74.12,73.99,74.11,68360.0,70.126,70.1828,70.0597,70.1734,68360.0
2024-02-01 10:50:00,74.1,74.11,73.93,73.94,71345.0,70.1639,70.1734,70.0029,70.0124,71345.0
2024-02-01 10:55:00,73.93,73.94,73.61,73.61,64975.0,70.0029,70.0124,69.6999,69.6999,64975.0
2024-02-01 11:00:00,73.61,73.72,73.52,73.71,104748.0,69.6999,69.8041,69.6147,69.7946,104748.0
2024-02-01 11:05:00,73.71,73.71,73.48,73.56,127328.0,69.7946,69.7946,69.5768,69.6526,127328.0
2024-02-01 11:10:00,73.58,73.61,73.46,73.51,70508.0,69.6715,69.6999,69.5579,69.6052,70508.0
2024-02-01 11:15:00,73.5,73.76,73.46,73.63,76718.0,69.5958,69.842,69.5579,69.7189,76718.0
2024-02-01 11:20:00,73.64,73.76,73.62,73.7,55166.0,69.7283,69.842,69.7094,69.7851,55166.0
2024-02-01 11:25:00,73.71,73.83,73.7,73.75,36122.0,69.7946,69.9082,69.7851,69.8325,36122.0
2024-02-01 11:30:00,73.76,73.94,73.74,73.9,59908.0,69.842,70.0124,69.823,69.9745,59908.0
2024-02-01 11:35:00,73.9,73.9,73.79,73.81,97045.0,69.9745,69.9745,69.8704,69.8893,97045.0
2024-02-01 11:40:00,73.81,73.85,73.78,73.8,65420.0,69.8893,69.9272,69.8609,69.8798,65420.0
2024-02-01 11:45:00,73.81,73.81,73.71,73.78,48837.0,69.8893,69.8893,69.7946,69.8609,48837.0
2024-02-01 11:50:00,73.78,73.8,73.62,73.65,48328.0,69.8609,69.8798,69.7094,69.7378,48328.0
2024-02-01 11:55:00,73.65,73.69,73.59,73.65,87097.0,69.7378,69.7757,69.681,69.7378,87097.0
2024-02-01 12:00:00,73.66,73.92,73.66,73.88,65715.0,69.7473,69.9935,69.7473,69.9556,65715.0
2024-02-01 12:05:00,73.89,74.0,73.87,73.94,47106.0,69.9651,70.0692,69.9461,70.0124,47106.0
2024-02-01 12:10:00,73.94,73.99,73.86,73.87,45090.0,70.0124,70.0597,69.9366,69.9461,45090.0
2024-02-01 12:15:00,73.86,73.87,73.81,73.84,43381.0,69.9366,69.9461,69.8893,69.9177,43381.0
2024-02-01 12:20:00,73.85,73.91,73.84,73.9,36601.0,69.9272,69.984,69.9177,69.9745,36601.0
2024-02-01 12:25:00,73.9,73.98,73.85,73.96,64512.0,69.9745,70.0503,69.9272,70.0313,64512.0
2024-02-01 12:30:00,73.95,74.0,73.93,73.97,47319.0,70.0219,70.0692,70.0029,70.0408,47319.0
2024-02-01 12:35:00,73.98,74.02,73.91,74.0,52972.0,70.0503,70.0881,69.984,70.0692,52972.0
2024-02-01 12:40:00,74.01,74.06,73.99,74.06,41648.0,70.0787,70.126,70.0597,70.126,41648.0
2024-02-01 12:45:00,74.05,74.06,74.02,74.06,31324.0,70.1166,70.126,70.0881,70.126,31324.0
2024-02-01 12:50:00,74.06,74.17,74.06,74.16,44135.0,70.126,70.2302,70.126,70.2207,44135.0
2024-02-01 12:55:00,74.16,74.18,74.06,74.08,45839.0,70.2207,70.2396,70.126,70.145,45839.0
2024-02-01 13:00:00,74.09,74.17,74.07,74.08,53644.0,70.1544,70.2302,70.1355,70.145,53644.0
2024-02-01 13:05:00,74.09,74.11,73.99,74.01,31393.0,70.1544,70.1734,70.0597,70.0787,31393.0
2024-02-01 13:10:00,74.02,74.17,74.02,74.17,55960.0,70.0881,70.2302,70.0881,70.2302,55960.0
2024-02-01 13:15:00,74.17,74.21,74.14,74.19,29938.0,70.2302,70.2681,70.2018,70.2491,29938.0
2024-02-01 13:20:00,74.2,74.25,74.16,74.18,53607.0,70.2586,70.3059,70.2207,70.2396,53607.0
2024-02-01 13:25:00,74.18,74.22,74.13,74.2,60929.0,70.2396,70.2775,70.1923,70.2586,60929.0
2024-02-01 13:30:00,74.19,74.19,74.1,74.12,31961.0,70.2491,70.2491,70.1639,70.1828,31961.0
2024-02-01 13:35:00,74.12,74.15,74.06,74.13,73089.0,70.1828,70.2112,70.126,70.1923,73089.0
2024-02-01 13:40:00,74.14,74.16,74.1,74.11,47747.0,70.2018,70.2207,70.1639,70.1734,47747.0
2024-02-01 13:45:00,74.11,74.13,74.08,74.12,30937.0,70.1734,70.1923,70.145,70.1828,30937.0
2024-02-01 13:50:00,74.12,74.17,74.09,74.14,83365.0,70.1828,70.2302,70.1544,70.2018,83365.0
2024-02-01 13:55:00,74.14,74.16,74.11,74.15,33716.0,70.2018,70.2207,70.1734,70.2112,33716.0
2024-02-01 14:00:00,74.15,74.3,74.13,74.28,77872.0,70.2112,70.3533,70.1923,70.3343,77872.0
2024-02-01 14:05:00,74.28,74.38,74.27,74.36,67492.0,70.3343,70.429,70.3249,70.4101,67492.0
2024-02-01 14:10:00,74.37,74.37,74.21,74.22,60997.0,70.4196,70.4196,70.2681,70.2775,60997.0
2024-02-01 14:15:00,74.21,74.22,74.12,74.15,41639.0,70.2681,70.2775,70.1828,70.2112,41639.0
2024-02-01 14:20:00,74.14,74.16,74.06,74.08,50335.0,70.2018,70.2207,70.126,70.145,50335.0
2024-02-01 14:25:00,74.06,74.09,73.98,74.0,63733.0,70.126,70.1544,70.0503,70.0692,63733.0
2024-02-01 14:30:00,74.0,74.06,73.99,74.01,51090.0,70.0692,70.126,70.0597,70.0787,51090.0
2024-02-01 14:35:00,74.01,74.12,74.0,74.11,53617.0,70.0787,70.1828,70.0692,70.1734,53617.0
2024-02-01 14:40:00,74.11,74.18,74.08,74.17,65680.0,70.1734,70.2396,70.145,70.2302,65680.0
2024-02-01 14:45:00,74.18,74.22,74.17,74.2,57303.0,70.2396,70.2775,70.2302,70.2586,57303.0
2024-02-01 14:50:00,74.2,74.23,74.12,74.12,35750.0,70.2586,70.287,70.1828,70.1828,35750.0
2024-02-01 14:55:00,74.12,74.15,74.1,74.1,93677.0,70.1828,70.2112,70.1639,70.1639,93677.0
2024-02-01 15:00:00,74.11,74.12,74.03,74.1,104740.0,70.1734,70.1828,70.0976,70.1639,104740.0
2024-02-01 15:05:00,74.11,74.12,74.04,74.05,84339.0,70.1734,70.1828,70.1071,70.1166,84339.0
2024-02-01 15:10:00,74.05,74.05,73.98,73.99,104290.0,70.1166,70.1166,70.0503,70.0597,104290.0
2024-02-01 15:15:00,73.98,74.01,73.95,73.95,140196.0,70.0503,70.0787,70.0219,70.0219,140196.0
2024-02-01 15:20:00,73.95,74.05,73.92,73.97,138813.0,70.0219,70.1166,69.9935,70.0408,138813.0
2024-02-01 15:25:00,73.97,74.01,73.94,73.95,118882.0,70.0408,70.0787,70.0124,70.0219,118882.0
2024-02-01 15:30:00,73.95,74.02,73.9,73.95,173668.0,70.0219,70.0881,69.9745,70.0219,173668.0
2024-02-01 15:35:00,73.95,73.95,73.81,73.84,191410.0,70.0219,70.0219,69.8893,69.9177,191410.0
2024-02-01 15:40:00,73.84,73.87,73.77,73.8,233314.0,69.9177,69.9461,69.8514,69.8798,233314.0
2024-02-01 15:45:00,73.8,73.81,73.72,73.77,216715.0,69.8798,69.8893,69.8041,69.8514,216715.0
2024-02-01 15:50:00,73.78,73.82,73.68,73.74,255033.0,69.8609,69.8988,69.7662,69.823,255033.0
2024-02-01 15:55:00,73.73,73.92,73.7,73.92,701253.0,69.8136,69.9935,69.7851,69.9935,701253.0
2024-02-02 09:30:00,74.0,74.35,73.85,73.91,133987.0,70.0692,70.4006,69.9272,69.984,133987.0
2024-02-02 09:35:00,73.9,74.05,73.9,74.02,151450.0,69.9745,70.1166,69.9745,70.0881,151450.0
2024-02-02 09:40:00,74.04,74.04,73.77,73.96,72595.0,70.1071,70.1071,69.8514,70.0313,72595.0
2024-02-02 09:45:00,73.96,73.97,73.78,73.78,61048.0,70.0313,70.0408,69.8609,69.8609,61048.0
2024-02-02 09:50:00,73.77,73.99,73.73,73.96,59529.0,69.8514,70.0597,69.8136,70.0313,59529.0
2024-02-02 09:55:00,73.97,74.05,73.88,73.94,41851.0,70.0408,70.1166,69.9556,70.0124,41851.0
2024-02-02 10:00:00,73.94,73.96,73.59,73.67,57131.0,70.0124,70.0313,69.681,69.7567,57131.0
2024-02-02 10:05:00,73.65,73.71,73.46,73.56,59485.0,69.7378,69.7946,69.5579,69.6526,59485.0
2024-02-02 10:10:00,73.55,73.68,73.5,73.6,67799.0,69.6431,69.7662,69.5958,69.6905,67799.0
2024-02-02 10:15:00,73.59,73.77,73.58,73.73,61977.0,69.681,69.8514,69.6715,69.8136,61977.0
2024-02-02 10:20:00,73.73,73.8,73.64,73.8,53043.0,69.8136,69.8798,69.7283,69.8798,53043.0
2024-02-02 10:25:00,73.8,73.88,73.76,73.87,97350.0,69.8798,69.9556,69.842,69.9461,97350.0
2024-02-02 10:30:00,73.87,74.01,73.79,73.81,92058.0,69.9461,70.0787,69.8704,69.8893,92058.0
2024-02-02 10:35:00,73.82,73.86,73.76,73.84,45239.0,69.8988,69.9366,69.842,69.9177,45239.0
2024-02-02 10:40:00,73.84,73.9,73.67,73.7,99536.0,69.9177,69.9745,69.7567,69.7851,99536.0
2024-02-02 10:45:00,73.7,73.73,73.54,73.59,84727.0,69.7851,69.8136,69.6336,69.681,84727.0
2024-02-02 10:50:00,73.59,73.63,73.39,73.51,108995.0,69.681,69.7189,69.4916,69.6052,108995.0
2024-02-02 10:55:00,73.52,73.75,73.51,73.74,53512.0,69.6147,69.8325,69.6052,69.823,53512.0
2024-02-02 11:00:00,73.75,73.81,73.71,73.77,64452.0,69.8325,69.8893,69.7946,69.8514,64452.0
2024-02-02 11:05:00,73.76,73.86,73.66,73.85,127085.0,69.842,69.9366,69.7473,69.9272,127085.0
2024-02-02 11:10:00,73.86,73.86,73.75,73.79,142536.0,69.9366,69.9366,69.8325,69.8704,142536.0
2024-02-02 11:15:00,73.8,73.94,73.77,73.77,101556.0,69.8798,70.0124,69.8514,69.8514,101556.0
2024-02-02 11:20:00,73.76,73.83,73.71,73.78,56318.0,69.842,69.9082,69.7946,69.8609,56318.0
2024-02-02 11:25:00,73.78,73.86,73.72,73.84,94831.0,69.8609,69.9366,69.8041,69.9177,94831.0
2024-02-02 11:30:00,73.84,73.93,73.8,73.83,126505.0,69.9177,70.0029,69.8798,69.9082,126505.0
2024-02-02 11:35:00,73.83,73.83,73.75,73.83,80776.0,69.9082,69.9082,69.8325,69.9082,80776.0
2024-02-02 11:40:00,73.83,73.89,73.8,73.84,94714.0,69.9082,69.9651,69.8798,69.9177,94714.0
2024-02-02 11:45:00,73.84,73.85,73.72,73.73,117736.0,69.9177,69.9272,69.8041,69.8136,117736.0
2024-02-02 11:50:00,73.72,73.79,73.63,73.73,110674.0,69.8041,69.8704,69.7189,69.8136,110674.0
2024-02-02 11:55:00,73.73,73.76,73.62,73.63,77808.0,69.8136,69.842,69.7094,69.7189,77808.0
2024-02-02 12:00:00,73.62,73.72,73.6,73.67,106275.0,69.7094,69.8041,69.6905,69.7567,106275.0
2024-02-02 12:05:00,73.67,73.71,73.59,73.6,60636.0,69.7567,69.7946,69.681,69.6905,60636.0
2024-02-02 12:10:00,73.59,73.6,73.51,73.53,35850.0,69.681,69.6905,69.6052,69.6242,35850.0
2024-02-02 12:15:00,73.53,73.55,73.47,73.52,60960.0,69.6242,69.6431,69.5674,69.6147,60960.0
2024-02-02 12:20:00,73.53,73.62,73.51,73.61,53389.0,69.6242,69.7094,69.6052,69.6999,53389.0
2024-02-02 12:25:00,73.6,73.63,73.54,73.57,83584.0,69.6905,69.7189,69.6336,69.662,83584.0
2024-02-02 12:30:00,73.56,73.62,73.49,73.52,83887.0,69.6526,69.7094,69.5863,69.6147,83887.0
2024-02-02 12:35:00,73.52,73.58,73.5,73.58,56368.0,69.6147,69.6715,69.5958,69.6715,56368.0
2024-02-02 12:40:00,73.59,73.61,73.39,73.42,61436.0,69.681,69.6999,69.4916,69.52,61436.0
2024-02-02 12:45:00,73.41,73.52,73.35,73.46,50331.0,69.5105,69.6147,69.4537,69.5579,50331.0
2024-02-02 12:50:00,73.46,73.46,73.31,73.31,44609.0,69.5579,69.5579,69.4159,69.4159,44609.0
2024-02-02 12:55:00,73.3,73.37,73.23,73.36,93160.0,69.4064,69.4727,69.3401,69.4632,93160.0
2024-02-02 13:00:00,73.36,73.43,73.36,73.4,47451.0,69.4632,69.5295,69.4632,69.5011,47451.0
2024-02-02 13:05:00,73.4,73.42,73.33,73.35,46062.0,69.5011,69.52,69.4348,69.4537,46062.0
2024-02-02 13:10:00,73.35,73.43,73.34,73.4,86487.0,69.4537,69.5295,69.4443,69.5011,86487.0
2024-02-02 13:15:00,73.41,73.48,73.4,73.41,133025.0,69.5105,69.5768,69.5011,69.5105,133025.0
2024-02-02 13:20:00,73.42,73.5,73.36,73.47,170500.0,69.52,69.5958,69.4632,69.5674,170500.0
2024-02-02 13:25:00,73.48,73.48,73.38,73.38,46211.0,69.5768,69.5768,69.4821,69.4821,46211.0
2024-02-02 13:30:00,73.38,73.42,73.32,73.4,42321.0,69.4821,69.52,69.4253,69.5011,42321.0
2024-02-02 13:35:00,73.42,73.48,73.37,73.4,48976.0,69.52,69.5768,69.4727,69.5011,48976.0
2024-02-02 13:40:00,73.4,73.43,73.37,73.38,33904.0,69.5011,69.5295,69.4727,69.4821,33904.0
2024-02-02 13:45:00,73.39,73.41,73.3,73.36,47667.0,69.4916,69.5105,69.4064,69.4632,47667.0
2024-02-02 13:50:00,73.36,73.38,73.3,73.31,26094.0,69.4632,69.4821,69.4064,69.4159,26094.0
2024-02-02 13:55:00,73.31,73.33,73.23,73.24,53386.0,69.4159,69.4348,69.3401,69.3496,53386.0
2024-02-02 14:00:00,73.25,73.34,73.24,73.29,41739.0,69.359,69.4443,69.3496,69.3969,41739.0
2024-02-02 14:05:00,73.3,73.34,73.28,73.29,63461.0,69.4064,69.4443,69.3875,69.3969,63461.0
2024-02-02 14:10:00,73.29,73.33,73.26,73.27,49600.0,69.3969,69.4348,69.3685,69.378,49600.0
2024-02-02 14:15:00,73.26,73.32,73.23,73.25,41901.0,69.3685,69.4253,69.3401,69.359,41901.0
2024-02-02 14:20:00,73.26,73.27,73.2,73.25,43925.0,69.3685,69.378,69.3117,69.359,43925.0
2024-02-02 14:25:00,73.25,73.31,73.24,73.28,92030.0,69.359,69.4159,69.3496,69.3875,92030.0
2024-02-02 14:30:00,73.28,73.29,73.23,73.27,85029.0,69.3875,69.3969,69.3401,69.378,85029.0
2024-02-02 14:35:00,73.27,73.3,73.22,73.27,138684.0,69.378,69.4064,69.3306,69.378,138684.0
2024-02-02 14:40:00,73.27,73.29,73.22,73.28,124438.0,69.378,69.3969,69.3306,69.3875,124438.0
2024-02-02 14:45:00,73.27,73.47,73.25,73.45,135377.0,69.378,69.5674,69.359,69.5484,135377.0
2024-02-02 14:50:00,73.46,73.49,73.4,73.49,40679.0,69.5579,69.5863,69.5011,69.5863,40679.0
2024-02-02 14:55:00,73.49,73.57,73.48,73.56,69321.0,69.5863,69.662,69.5768,69.6526,69321.0
2024-02-02 15:00:00,73.56,73.6,73.51,73.53,57604.0,69.6526,69.6905,69.6052,69.6242,57604.0
2024-02-02 15:05:00,73.53,73.54,73.46,73.5,45247.0,69.6242,69.6336,69.5579,69.5958,45247.0
2024-02-02 15:10:00,73.49,73.52,73.36,73.47,157660.0,69.5863,69.6147,69.4632,69.5674,157660.0
2024-02-02 15:15:00,73.45,73.5,73.41,73.43,104903.0,69.5484,69.5958,69.5105,69.5295,104903.0
2024-02-02 15:20:00,73.42,73.46,73.39,73.41,128258.0,69.52,69.5579,69.4916,69.5105,128258.0
2024-02-02 15:25:00,73.41,73.47,73.37,73.46,94809.0,69.5105,69.5674,69.4727,69.5579,94809.0
2024-02-02 15:30:00,73.47,73.49,73.38,73.4,145133.0,69.5674,69.5863,69.4821,69.5011,145133.0
2024-02-02 15:35:00,73.39,73.41,73.3,73.33,137763.0,69.4916,69.5105,69.4064,69.4348,137763.0
2024-02-02 15:40:00,73.33,73.33,73.25,73.27,101745.0,69.4348,69.4348,69.359,69.378,101745.0
2024-02-02 15:45:00,73.27,73.31,73.18,73.19,179262.0,69.378,69.4159,69.2928,69.3022,179262.0
2024-02-02 15:50:00,73.19,73.21,73.03,73.09,296811.0,69.3022,69.3212,69.1507,69.2075,296811.0
2024-02-02 15:55:00,73.09,73.11,73.02,73.08,667494.0,69.2075,69.2265,69.1413,69.1981,667494.0
2024-02-05 09:30:00,73.09,73.25,72.6,72.6,247378.0,69.2075,69.359,68.7436,68.7436,247378.0
2024-02-05 09:35:00,72.6,72.77,72.5,72.74,144104.0,68.7436,68.9045,68.6489,68.8761,144104.0
2024-02-05 09:40:00,72.75,72.78,72.56,72.58,110007.0,68.8856,68.914,68.7057,68.7246,110007.0
2024-02-05 09:45:00,72.61,72.74,72.47,72.74,104948.0,68.753,68.8761,68.6205,68.8761,104948.0
2024-02-05 09:50:00,72.75,72.77,72.62,72.67,60665.0,68.8856,68.9045,68.7625,68.8099,60665.0
2024-02-05 09:55:00,72.67,72.67,72.44,72.55,57929.0,68.8099,68.8099,68.5921,68.6962,57929.0
2024-02-05 10:00:00,72.54,72.55,72.22,72.42,123101.0,68.6868,68.6962,68.3838,68.5731,123101.0
2024-02-05 10:05:00,72.42,72.42,72.16,72.2,88823.0,68.5731,68.5731,68.3269,68.3648,88823.0
2024-02-05 10:10:00,72.19,72.29,72.11,72.14,79068.0,68.3554,68.45,68.2796,68.308,79068.0
2024-02-05 10:15:00,72.15,72.16,72.01,72.03,82577.0,68.3175,68.3269,68.1849,68.2039,82577.0
2024-02-05 10:20:00,72.02,72.04,71.87,71.88,164282.0,68.1944,68.2133,68.0524,68.0618,164282.0
2024-02-05 10:25:00,71.88,71.95,71.76,71.77,196425.0,68.0618,68.1281,67.9482,67.9577,196425.0
2024-02-05 10:30:00,71.77,71.95,71.67,71.84,196051.0,67.9577,68.1281,67.863,68.0239,196051.0
2024-02-05 10:35:00,71.83,71.95,71.76,71.91,95829.0,68.0145,68.1281,67.9482,68.0902,95829.0
2024-02-05 10:40:00,71.92,72.05,71.85,71.92,113735.0,68.0997,68.2228,68.0334,68.0997,113735.0
2024-02-05 10:45:00,71.91,72.0,71.85,71.98,64974.0,68.0902,68.1754,68.0334,68.1565,64974.0
2024-02-05 10:50:00,71.98,72.05,71.94,72.0,64762.0,68.1565,68.2228,68.1186,68.1754,64762.0
2024-02-05 10:55:00,72.02,72.02,71.81,71.84,127800.0,68.1944,68.1944,67.9955,68.0239,127800.0
2024-02-05 11:00:00,71.84,72.01,71.59,71.98,233157.0,68.0239,68.1849,67.7872,68.1565,233157.0
2024-02-05 11:05:00,71.98,72.04,71.93,71.96,72735.0,68.1565,68.2133,68.1092,68.1376,72735.0
2024-02-05 11:10:00,71.97,72.09,71.97,72.06,49199.0,68.147,68.2607,68.147,68.2323,49199.0
2024-02-05 11:15:00,72.05,72.05,71.93,72.0,81470.0,68.2228,68.2228,68.1092,68.1754,81470.0
2024-02-05 11:20:00,72.0,72.04,71.9,71.93,136772.0,68.1754,68.2133,68.0808,68.1092,136772.0
2024-02-05 11:25:00,71.92,72.01,71.82,71.91,80484.0,68.0997,68.1849,68.005,68.0902,80484.0
2024-02-05 11:30:00,71.92,72.12,71.91,72.1,114859.0,68.0997,68.2891,68.0902,68.2701,114859.0
2024-02-05 11:35:00,72.1,72.11,72.03,72.03,41483.0,68.2701,68.2796,68.2039,68.2039,41483.0
2024-02-05 11:40:00,72.03,72.05,71.98,72.01,49162.0,68.2039,68.2228,68.1565,68.1849,49162.0
2024-02-05 11:45:00,72.01,72.08,71.99,72.08,57419.0,68.1849,68.2512,68.166,68.2512,57419.0
2024-02-05 11:50:00,72.08,72.11,72.03,72.09,66743.0,68.2512,68.2796,68.2039,68.2607,66743.0
2024-02-05 11:55:00,72.09,72.15,72.05,72.15,69921.0,68.2607,68.3175,68.2228,68.3175,69921.0
2024-02-05 12:00:00,72.18,72.23,72.17,72.19,44400.0,68.3459,68.3932,68.3364,68.3554,44400.0
2024-02-05 12:05:00,72.19,72.26,72.17,72.25,51979.0,68.3554,68.4216,68.3364,68.4122,51979.0
2024-02-05 12:10:00,72.25,72.35,72.23,72.34,39595.0,68.4122,68.5069,68.3932,68.4974,39595.0
2024-02-05 12:15:00,72.34,72.35,72.25,72.29,67911.0,68.4974,68.5069,68.4122,68.45,67911.0
2024-02-05 12:20:00,72.28,72.37,72.23,72.36,61017.0,68.4406,68.5258,68.3932,68.5163,61017.0
2024-02-05 12:25:00,72.35,72.4,72.3,72.39,33453.0,68.5069,68.5542,68.4595,68.5447,33453.0
2024-02-05 12:30:00,72.4,72.43,72.28,72.29,60890.0,68.5542,68.5826,68.4406,68.45,60890.0
2024-02-05 12:35:00,72.28,72.45,72.28,72.45,98420.0,68.4406,68.6015,68.4406,68.6015,98420.0
2024-02-05 12:40:00,72.45,72.45,72.35,72.36,43423.0,68.6015,68.6015,68.5069,68.5163,43423.0
2024-02-05 12:45:00,72.36,72.4,72.31,72.4,58308.0,68.5163,68.5542,68.469,68.5542,58308.0
2024-02-05 12:50:00,72.4,72.46,72.38,72.45,34882.0,68.5542,68.611,68.5353,68.6015,34882.0
2024-02-05 12:55:00,72.45,72.49,72.4,72.45,54541.0,68.6015,68.6394,68.5542,68.6015,54541.0
2024-02-05 13:00:00,72.45,72.48,72.33,72.33,57203.0,68.6015,68.6299,68.4879,68.4879,57203.0
2024-02-05 13:05:00,72.33,72.37,72.27,72.33,87274.0,68.4879,68.5258,68.4311,68.4879,87274.0
2024-02-05 13:10:00,72.33,72.35,72.22,72.26,26430.0,68.4879,68.5069,68.3838,68.4216,26430.0
2024-02-05 13:15:00,72.25,72.26,72.16,72.23,38973.0,68.4122,68.4216,68.3269,68.3932,38973.0
2024-02-05 13:20:00,72.22,72.24,72.11,72.12,33577.0,68.3838,68.4027,68.2796,68.2891,33577.0
2024-02-05 13:25:00,72.11,72.16,72.09,72.12,35737.0,68.2796,68.3269,68.2607,68.2891,35737.0
2024-02-05 13:30:00,72.11,72.14,72.02,72.1,50643.0,68.2796,68.308,68.1944,68.2701,50643.0
2024-02-05 13:35:00,72.11,72.18,72.11,72.16,36566.0,68.2796,68.3459,68.2796,68.3269,36566.0
2024-02-05 13:40:00,72.17,72.18,72.14,72.16,31490.0,68.3364,68.3459,68.308,68.3269,31490.0
2024-02-05 13:45:00,72.16,72.2,72.15,72.17,24622.0,68.3269,68.3648,68.3175,68.3364,24622.0
2024-02-05 13:50:00,72.17,72.21,72.16,72.2,28189.0,68.3364,68.3743,68.3269,68.3648,28189.0
2024-02-05 13:55:00,72.2,72.3,72.19,72.3,36642.0,68.3648,68.4595,68.3554,68.4595,36642.0
2024-02-05 14:00:00,72.29,72.3,72.23,72.25,30786.0,68.45,68.4595,68.3932,68.4122,30786.0
2024-02-05 14:05:00,72.26,72.34,72.24,72.33,31574.0,68.4216,68.4974,68.4027,68.4879,31574.0
2024-02-05 14:10:00,72.32,72.33,72.23,72.26,49272.0,68.4784,68.4879,68.3932,68.4216,49272.0
2024-02-05 14:15:00,72.25,72.39,72.24,72.38,61701.0,68.4122,68.5447,68.4027,68.5353,61701.0
2024-02-05 14:20:00,72.38,72.46,72.38,72.46,54132.0,68.5353,68.611,68.5353,68.611,54132.0
2024-02-05 14:25:00,72.47,72.51,72.45,72.48,51620.0,68.6205,68.6584,68.6015,68.6299,51620.0
2024-02-05 14:30:00,72.48,72.58,72.46,72.53,56838.0,68.6299,68.7246,68.611,68.6773,56838.0
2024-02-05 14:35:00,72.53,72.63,72.52,72.62,76326.0,68.6773,68.772,68.6678,68.7625,76326.0
2024-02-05 14:40:00,72.63,72.63,72.56,72.59,34050.0,68.772,68.772,68.7057,68.7341,34050.0
2024-02-05 14:45:00,72.59,72.59,72.5,72.56,109645.0,68.7341,68.7341,68.6489,68.7057,109645.0
2024-02-05 14:50:00,72.56,72.7,72.54,72.67,80121.0,68.7057,68.8383,68.6868,68.8099,80121.0
2024-02-05 14:55:00,72.66,72.72,72.62,72.7,45352.0,68.8004,68.8572,68.7625,68.8383,45352.0
2024-02-05 15:00:00,72.7,72.75,72.68,72.7,58801.0,68.8383,68.8856,68.8193,68.8383,58801.0
2024-02-05 15:05:00,72.7,72.8,72.64,72.7,172174.0,68.8383,68.933,68.7815,68.8383,172174.0
2024-02-05 15:10:00,72.7,72.8,72.68,72.77,97613.0,68.8383,68.933,68.8193,68.9045,97613.0
2024-02-05 15:15:00,72.76,72.79,72.64,72.73,149950.0,68.8951,68.9235,68.7815,68.8667,149950.0
2024-02-05 15:20:00,72.73,72.81,72.7,72.78,134393.0,68.8667,68.9424,68.8383,68.914,134393.0
2024-02-05 15:25:00,72.78,72.85,72.73,72.84,77510.0,68.914,68.9803,68.8667,68.9708,77510.0
2024-02-05 15:30:00,72.84,72.92,72.8,72.9,114105.0,68.9708,69.0466,68.933,69.0276,114105.0
2024-02-05 15:35:00,72.89,72.9,72.82,72.85,66804.0,69.0182,69.0276,68.9519,68.9803,66804.0
2024-02-05 15:40:00,72.84,72.85,72.71,72.73,85878.0,68.9708,68.9803,68.8477,68.8667,85878.0
2024-02-05 15:45:00,72.73,72.77,72.62,72.63,103582.0,68.8667,68.9045,68.7625,68.772,103582.0
2024-02-05 15:50:00,72.63,72.68,72.6,72.62,130749.0,68.772,68.8193,68.7436,68.7625,130749.0
2024-02-05 15:55:00,72.62,72.63,72.4,72.43,485449.0,68.7625,68.772,68.5542,68.5826,485449.0
2024-02-06 09:30:00,72.44,72.95,72.44,72.78,212748.0,68.5921,69.075,68.5921,68.914,212748.0
2024-02-06 09:35:00,72.76,72.87,72.53,72.71,119171.0,68.8951,68.9992,68.6773,68.8477,119171.0
2024-02-06 09:40:00,72.71,72.82,72.63,72.74,129563.0,68.8477,68.9519,68.772,68.8761,129563.0
2024-02-06 09:45:00,72.75,72.87,72.73,72.8,285611.0,68.8856,68.9992,68.8667,68.933,285611.0
2024-02-06 09:50:00,72.81,73.02,72.81,72.94,166670.0,68.9424,69.1413,68.9424,69.0655,166670.0
2024-02-06 09:55:00,72.95,73.0,72.88,72.97,179418.0,69.075,69.1223,69.0087,69.0939,179418.0
2024-02-06 10:00:00,72.98,73.16,72.95,73.16,457912.0,69.1034,69.2738,69.075,69.2738,457912.0
2024-02-06 10:05:00,73.15,73.46,73.1,73.46,209150.0,69.2644,69.5579,69.217,69.5579,209150.0
2024-02-06 10:10:00,73.47,73.55,73.38,73.47,331043.0,69.5674,69.6431,69.4821,69.5674,331043.0
2024-02-06 10:15:00,73.48,73.54,73.24,73.25,209064.0,69.5768,69.6336,69.3496,69.359,209064.0
2024-02-06 10:20:00,73.25,73.4,73.21,73.34,106797.0,69.359,69.5011,69.3212,69.4443,106797.0
2024-02-06 10:25:00,73.36,73.49,73.3,73.43,67885.0,69.4632,69.5863,69.4064,69.5295,67885.0
2024-02-06 10:30:00,73.42,73.49,73.35,73.36,92961.0,69.52,69.5863,69.4537,69.4632,92961.0
2024-02-06 10:35:00,73.36,73.49,73.32,73.46,61811.0,69.4632,69.5863,69.4253,69.5579,61811.0
2024-02-06 10:40:00,73.46,73.47,73.37,73.4,44586.0,69.5579,69.5674,69.4727,69.5011,44586.0
2024-02-06 10:45:00,73.42,73.47,73.33,73.35,61765.0,69.52,69.5674,69.4348,69.4537,61765.0
2024-02-06 10:50:00,73.34,73.5,73.32,73.49,81087.0,69.4443,69.5958,69.4253,69.5863,81087.0
2024-02-06 10:55:00,73.5,73.54,73.34,73.36,137609.0,69.5958,69.6336,69.4443,69.4632,137609.0
2024-02-06 11:00:00,73.36,73.36,73.19,73.27,103300.0,69.4632,69.4632,69.3022,69.378,103300.0
2024-02-06 11:05:00,73.27,73.37,73.21,73.33,89445.0,69.378,69.4727,69.3212,69.4348,89445.0
2024-02-06 11:10:00,73.34,73.46,73.33,73.44,62059.0,69.4443,69.5579,69.4348,69.539,62059.0
2024-02-06 11:15:00,73.44,73.51,73.43,73.45,73303.0,69.539,69.6052,69.5295,69.5484,73303.0
2024-02-06 11:20:00,73.46,73.52,73.43,73.48,89300.0,69.5579,69.6147,69.5295,69.5768,89300.0
2024-02-06 11:25:00,73.48,73.53,73.45,73.47,83171.0,69.5768,69.6242,69.5484,69.5674,83171.0
2024-02-06 11:30:00,73.46,73.47,73.32,73.35,52702.0,69.5579,69.5674,69.4253,69.4537,52702.0
2024-02-06 11:35:00,73.36,73.45,73.31,73.38,60853.0,69.4632,69.5484,69.4159,69.4821,60853.0
2024-02-06 11:40:00,73.38,73.49,73.3,73.44,68658.0,69.4821,69.5863,69.4064,69.539,68658.0
2024-02-06 11:45:00,73.45,73.51,73.4,73.5,49456.0,69.5484,69.6052,69.5011,69.5958,49456.0
2024-02-06 11:50:00,73.5,73.51,73.43,73.45,70931.0,69.5958,69.6052,69.5295,69.5484,70931.0
2024-02-06 11:55:00,73.45,73.51,73.44,73.48,67409.0,69.5484,69.6052,69.539,69.5768,67409.0
2024-02-06 12:00:00,73.48,73.73,73.47,73.72,79625.0,69.5768,69.8136,69.5674,69.8041,79625.0
2024-02-06 12:05:00,73.73,73.87,73.65,73.87,60272.0,69.8136,69.9461,69.7378,69.9461,60272.0
2024-02-06 12:10:00,73.87,73.99,73.85,73.98,57091.0,69.9461,70.0597,69.9272,70.0503,57091.0
2024-02-06 12:15:00,73.98,74.02,73.91,73.93,129710.0,70.0503,70.0881,69.984,70.0029,129710.0
2024-02-06 12:20:00,73.94,74.09,73.93,74.05,133065.0,70.0124,70.1544,70.0029,70.1166,133065.0
2024-02-06 12:25:00,74.05,74.14,74.0,74.06,73271.0,70.1166,70.2018,70.0692,70.126,73271.0
2024-02-06 12:30:00,74.06,74.07,73.97,74.01,47124.0,70.126,70.1355,70.0408,70.0787,47124.0
2024-02-06 12:35:00,74.01,74.11,74.0,74.08,46329.0,70.0787,70.1734,70.0692,70.145,46329.0
2024-02-06 12:40:00,74.09,74.17,74.02,74.03,189779.0,70.1544,70.2302,70.0881,70.0976,189779.0
2024-02-06 12:45:00,74.04,74.08,73.98,74.07,72432.0,70.1071,70.145,70.0503,70.1355,72432.0
2024-02-06 12:50:00,74.06,74.07,73.94,73.97,81690.0,70.126,70.1355,70.0124,70.0408,81690.0
2024-02-06 12:55:00,73.97,74.1,73.91,74.09,92947.0,70.0408,70.1639,69.984,70.1544,92947.0
2024-02-06 13:00:00,74.1,74.11,74.0,74.03,52628.0,70.1639,70.1734,70.0692,70.0976,52628.0
2024-02-06 13:05:00,74.03,74.1,73.97,74.01,134066.0,70.0976,70.1639,70.0408,70.0787,134066.0
2024-02-06 13:10:00,74.01,74.07,73.92,74.06,58967.0,70.0787,70.1355,69.9935,70.126,58967.0
2024-02-06 13:15:00,74.06,74.09,73.92,73.92,50759.0,70.126,70.1544,69.9935,69.9935,50759.0
2024-02-06 13:20:00,73.92,74.01,73.89,73.98,48101.0,69.9935,70.0787,69.9651,70.0503,48101.0
2024-02-06 13:25:00,73.99,74.02,73.93,73.94,38386.0,70.0597,70.0881,70.0029,70.0124,38386.0
2024-02-06 13:30:00,73.94,73.99,73.91,73.96,77364.0,70.0124,70.0597,69.984,70.0313,77364.0
2024-02-06 13:35:00,73.96,73.96,73.82,73.92,69052.0,70.0313,70.0313,69.8988,69.9935,69052.0
2024-02-06 13:40:00,73.92,74.04,73.9,74.02,33454.0,69.9935,70.1071,69.9745,70.0881,33454.0
2024-02-06 13:45:00,74.02,74.09,74.02,74.08,62101.0,70.0881,70.1544,70.0881,70.145,62101.0
2024-02-06 13:50:00,74.08,74.14,74.03,74.12,76472.0,70.145,70.2018,70.0976,70.1828,76472.0
2024-02-06 13:55:00,74.12,74.12,73.97,73.97,161855.0,70.1828,70.1828,70.0408,70.0408,161855.0
2024-02-06 14:00:00,73.97,74.05,73.96,73.98,49844.0,70.0408,70.1166,70.0313,70.0503,49844.0
2024-02-06 14:05:00,73.99,74.05,73.85,73.88,82231.0,70.0597,70.1166,69.9272,69.9556,82231.0
2024-02-06 14:10:00,73.88,73.91,73.8,73.84,79950.0,69.9556,69.984,69.8798,69.9177,79950.0
2024-02-06 14:15:00,73.83,73.89,73.8,73.84,49310.0,69.9082,69.9651,69.8798,69.9177,49310.0
2024-02-06 14:20:00,73.84,73.84,73.72,73.73,102408.0,69.9177,69.9177,69.8041,69.8136,102408.0
2024-02-06 14:25:00,73.72,73.92,73.68,73.87,115437.0,69.8041,69.9935,69.7662,69.9461,115437.0
2024-02-06 14:30:00,73.88,73.88,73.8,73.82,53249.0,69.9556,69.9556,69.8798,69.8988,53249.0
2024-02-06 14:35:00,73.81,73.85,73.74,73.78,68610.0,69.8893,69.9272,69.823,69.8609,68610.0
2024-02-06 14:40:00,73.78,73.87,73.76,73.87,70369.0,69.8609,69.9461,69.842,69.9461,70369.0
2024-02-06 14:45:00,73.87,73.92,73.82,73.83,66406.0,69.9461,69.9935,69.8988,69.9082,66406.0
2024-02-06 14:50:00,73.83,73.85,73.73,73.76,72859.0,69.9082,69.9272,69.8136,69.842,72859.0
2024-02-06 14:55:00,73.76,73.77,73.67,73.73,47582.0,69.842,69.8514,69.7567,69.8136,47582.0
2024-02-06 15:00:00,73.72,73.82,73.65,73.82,88881.0,69.8041,69.8988,69.7378,69.8988,88881.0
2024-02-06 15:05:00,73.82,73.83,73.75,73.8,95612.0,69.8988,69.9082,69.8325,69.8798,95612.0
2024-02-06 15:10:00,73.79,73.83,73.68,73.72,92074.0,69.8704,69.9082,69.7662,69.8041,92074.0
2024-02-06 15:15:00,73.7,73.72,73.64,73.65,64823.0,69.7851,69.8041,69.7283,69.7378,64823.0
2024-02-06 15:20:00,73.65,73.71,73.63,73.67,79251.0,69.7378,69.7946,69.7189,69.7567,79251.0
2024-02-06 15:25:00,73.67,73.84,73.67,73.82,138896.0,69.7567,69.9177,69.7567,69.8988,138896.0
2024-02-06 15:30:00,73.83,73.84,73.73,73.76,132938.0,69.9082,69.9177,69.8136,69.842,132938.0
2024-02-06 15:35:00,73.76,73.83,73.66,73.69,144845.0,69.842,69.9082,69.7473,69.7757,144845.0
2024-02-06 15:40:00,73.69,73.86,73.68,73.82,165068.0,69.7757,69.9366,69.7662,69.8988,165068.0
2024-02-06 15:45:00,73.83,73.9,73.75,73.75,172337.0,69.9082,69.9745,69.8325,69.8325,172337.0
2024-02-06 15:50:00,73.75,73.79,73.66,73.78,224808.0,69.8325,69.8704,69.7473,69.8609,224808.0
2024-02-06 15:55:00,73.78,73.84,73.63,73.77,478445.0,69.8609,69.9177,69.7189,69.8514,478445.0
2024-02-07 09:30:00,75.15,77.0,75.14,76.76,594624.0,71.1581,72.9099,71.1487,72.6826,594624.0
2024-02-07 09:35:00,76.74,77.17,76.22,77.14,423027.0,72.6637,73.0708,72.1713,73.0424,423027.0
2024-02-07 09:40:00,77.15,77.4,76.92,76.94,352218.0,73.0519,73.2886,72.8341,72.853,352218.0
2024-02-07 09:45:00,76.92,77.04,75.38,75.42,330611.0,72.8341,72.9477,71.3759,71.4138,330611.0
2024-02-07 09:50:00,75.37,76.21,75.37,75.75,230465.0,71.3664,72.1618,71.3664,71.7263,230465.0
2024-02-07 09:55:00,75.77,76.06,75.56,75.81,178919.0,71.7452,72.0198,71.5463,71.7831,178919.0
2024-02-07 10:00:00,75.85,76.02,75.47,75.67,190660.0,71.8209,71.9819,71.4611,71.6505,190660.0
2024-02-07 10:05:00,75.66,75.77,75.47,75.57,163373.0,71.641,71.7452,71.4611,71.5558,163373.0
2024-02-07 10:10:00,75.55,75.71,75.31,75.41,127502.0,71.5369,71.6884,71.3096,71.4043,127502.0
2024-02-07 10:15:00,75.42,75.75,75.34,75.75,170437.0,71.4138,71.7263,71.338,71.7263,170437.0
2024-02-07 10:20:00,75.75,75.83,75.06,75.42,135439.0,71.7263,71.802,71.0729,71.4138,135439.0
2024-02-07 10:25:00,75.42,75.75,75.41,75.58,147478.0,71.4138,71.7263,71.4043,71.5653,147478.0
2024-02-07 10:30:00,75.58,75.97,75.55,75.97,132986.0,71.5653,71.9346,71.5369,71.9346,132986.0
2024-02-07 10:35:00,75.97,76.15,75.92,76.04,103246.0,71.9346,72.105,71.8872,72.0008,103246.0
2024-02-07 10:40:00,76.03,76.06,75.77,75.79,95817.0,71.9914,72.0198,71.7452,71.7641,95817.0
2024-02-07 10:45:00,75.79,76.19,75.7,76.16,88879.0,71.7641,72.1429,71.6789,72.1145,88879.0
2024-02-07 10:50:00,76.17,76.35,76.12,76.15,71183.0,72.1239,72.2944,72.0766,72.105,71183.0
2024-02-07 10:55:00,76.17,76.18,76.03,76.1,78045.0,72.1239,72.1334,71.9914,72.0577,78045.0
2024-02-07 11:00:00,76.11,76.22,75.99,76.07,87651.0,72.0671,72.1713,71.9535,72.0293,87651.0
2024-02-07 11:05:00,76.08,76.27,76.0,76.26,126514.0,72.0387,72.2186,71.963,72.2092,126514.0
2024-02-07 11:10:00,76.25,76.38,76.17,76.38,99237.0,72.1997,72.3228,72.1239,72.3228,99237.0
2024-02-07 11:15:00,76.38,76.48,76.33,76.37,95843.0,72.3228,72.4175,72.2754,72.3133,95843.0
2024-02-07 11:20:00,76.37,76.38,75.89,75.92,95742.0,72.3133,72.3228,71.8588,71.8872,95742.0
2024-02-07 11:25:00,75.92,75.95,75.74,75.91,122960.0,71.8872,71.9156,71.7168,71.8778,122960.0
2024-02-07 11:30:00,75.92,76.19,75.89,76.17,88288.0,71.8872,72.1429,71.8588,72.1239,88288.0
2024-02-07 11:35:00,76.17,76.33,76.12,76.19,71204.0,72.1239,72.2754,72.0766,72.1429,71204.0
2024-02-07 11:40:00,76.19,76.27,76.11,76.16,76038.0,72.1429,72.2186,72.0671,72.1145,76038.0
2024-02-07 11:45:00,76.17,76.23,76.02,76.07,78466.0,72.1239,72.1808,71.9819,72.0293,78466.0
2024-02-07 11:50:00,76.07,76.14,75.99,76.08,81586.0,72.0293,72.0955,71.9535,72.0387,81586.0
2024-02-07 11:55:00,76.1,76.16,75.86,75.88,83194.0,72.0577,72.1145,71.8304,71.8493,83194.0
2024-02-07 12:00:00,75.89,75.89,75.61,75.64,68367.0,71.8588,71.8588,71.5937,71.6221,68367.0
2024-02-07 12:05:00,75.64,75.69,75.45,75.63,73171.0,71.6221,71.6694,71.4422,71.6126,73171.0
2024-02-07 12:10:00,75.63,75.71,75.53,75.71,75401.0,71.6126,71.6884,71.5179,71.6884,75401.0
2024-02-07 12:15:00,75.71,75.77,75.46,75.57,118100.0,71.6884,71.7452,71.4517,71.5558,118100.0
2024-02-07 12:20:00,75.55,75.66,75.48,75.65,94660.0,71.5369,71.641,71.4706,71.6316,94660.0
2024-02-07 12:25:00,75.65,75.72,75.57,75.65,77264.0,71.6316,71.6978,71.5558,71.6316,77264.0
2024-02-07 12:30:00,75.67,75.7,75.47,75.52,79998.0,71.6505,71.6789,71.4611,71.5085,79998.0
2024-02-07 12:35:00,75.51,75.52,75.37,75.37,69815.0,71.499,71.5085,71.3664,71.3664,69815.0
2024-02-07 12:40:00,75.35,75.56,75.34,75.55,83092.0,71.3475,71.5463,71.338,71.5369,83092.0
2024-02-07 12:45:00,75.55,75.6,75.27,75.31,53720.0,71.5369,71.5842,71.2717,71.3096,53720.0
2024-02-07 12:50:00,75.3,75.3,75.15,75.27,45849.0,71.3002,71.3002,71.1581,71.2717,45849.0
2024-02-07 12:55:00,75.27,75.43,75.27,75.39,73757.0,71.2717,71.4232,71.2717,71.3854,73757.0
2024-02-07 13:00:00,75.39,75.5,75.32,75.5,43319.0,71.3854,71.4895,71.3191,71.4895,43319.0
2024-02-07 13:05:00,75.49,75.68,75.45,75.66,68787.0,71.4801,71.66,71.4422,71.641,68787.0
2024-02-07 13:10:00,75.67,75.75,75.66,75.68,42956.0,71.6505,71.7263,71.641,71.66,42956.0
2024-02-07 13:15:00,75.69,75.79,75.56,75.61,81567.0,71.6694,71.7641,71.5463,71.5937,81567.0
2024-02-07 13:20:00,75.61,75.77,75.6,75.69,68520.0,71.5937,71.7452,71.5842,71.6694,68520.0
2024-02-07 13:25:00,75.7,75.78,75.67,75.78,60054.0,71.6789,71.7547,71.6505,71.7547,60054.0
2024-02-07 13:30:00,75.78,75.78,75.51,75.54,70884.0,71.7547,71.7547,71.499,71.5274,70884.0
2024-02-07 13:35:00,75.52,75.52,75.36,75.43,47237.0,71.5085,71.5085,71.357,71.4232,47237.0
2024-02-07 13:40:00,75.44,75.45,75.31,75.4,47170.0,71.4327,71.4422,71.3096,71.3948,47170.0
2024-02-07 13:45:00,75.38,75.38,75.29,75.34,57437.0,71.3759,71.3759,71.2907,71.338,57437.0
2024-02-07 13:50:00,75.33,75.33,75.18,75.23,53350.0,71.3286,71.3286,71.1865,71.2339,53350.0
2024-02-07 13:55:00,75.23,75.24,75.1,75.14,48485.0,71.2339,71.2433,71.1108,71.1487,48485.0
2024-02-07 14:00:00,75.14,75.37,75.09,75.37,74500.0,71.1487,71.3664,71.1013,71.3664,74500.0
2024-02-07 14:05:00,75.37,75.45,75.3,75.4,83029.0,71.3664,71.4422,71.3002,71.3948,83029.0
2024-02-07 14:10:00,75.41,75.56,75.4,75.51,120350.0,71.4043,71.5463,71.3948,71.499,120350.0
2024-02-07 14:15:00,75.52,75.58,75.42,75.58,83825.0,71.5085,71.5653,71.4138,71.5653,83825.0
2024-02-07 14:20:00,75.58,75.67,75.5,75.54,133471.0,71.5653,71.6505,71.4895,71.5274,133471.0
2024-02-07 14:25:00,75.55,75.57,75.48,75.55,64721.0,71.5369,71.5558,71.4706,71.5369,64721.0
2024-02-07 14:30:00,75.55,75.6,75.36,75.37,67977.0,71.5369,71.5842,71.357,71.3664,67977.0
2024-02-07 14:35:00,75.38,75.42,75.32,75.39,49251.0,71.3759,71.4138,71.3191,71.3854,49251.0
2024-02-07 14:40:00,75.39,75.43,75.32,75.33,61177.0,71.3854,71.4232,71.3191,71.3286,61177.0
2024-02-07 14:45:00,75.34,75.4,75.26,75.39,62847.0,71.338,71.3948,71.2623,71.3854,62847.0
2024-02-07 14:50:00,75.38,75.44,75.34,75.43,56627.0,71.3759,71.4327,71.338,71.4232,56627.0
2024-02-07 14:55:00,75.44,75.52,75.43,75.51,60997.0,71.4327,71.5085,71.4232,71.499,60997.0
2024-02-07 15:00:00,75.51,75.56,75.49,75.56,105153.0,71.499,71.5463,71.4801,71.5463,105153.0
2024-02-07 15:05:00,75.56,75.72,75.56,75.7,82873.0,71.5463,71.6978,71.5463,71.6789,82873.0
2024-02-07 15:10:00,75.71,75.76,75.48,75.48,98807.0,71.6884,71.7357,71.4706,71.4706,98807.0
2024-02-07 15:15:00,75.47,75.5,75.32,75.33,69773.0,71.4611,71.4895,71.3191,71.3286,69773.0
2024-02-07 15:20:00,75.32,75.44,75.22,75.42,105022.0,71.3191,71.4327,71.2244,71.4138,105022.0
2024-02-07 15:25:00,75.42,75.42,75.32,75.34,116306.0,71.4138,71.4138,71.3191,71.338,116306.0
2024-02-07 15:30:00,75.34,75.54,75.31,75.53,152100.0,71.338,71.5274,71.3096,71.5179,152100.0
2024-02-07 15:35:00,75.54,75.61,75.5,75.6,104735.0,71.5274,71.5937,71.4895,71.5842,104735.0
2024-02-07 15:40:00,75.61,75.76,75.6,75.64,149510.0,71.5937,71.7357,71.5842,71.6221,149510.0
2024-02-07 15:45:00,75.64,75.71,75.6,75.69,175120.0,71.6221,71.6884,71.5842,71.6694,175120.0
2024-02-07 15:50:00,75.69,76.04,75.68,75.97,566453.0,71.6694,72.0008,71.66,71.9346,566453.0
2024-02-07 15:55:00,75.96,76.16,75.95,76.04,961965.0,71.9251,72.1145,71.9156,72.0008,961965.0
2024-02-08 09:30:00,75.86,75.87,75.55,75.81,210950.0,71.8304,71.8399,71.5369,71.7831,210950.0
2024-02-08 09:35:00,75.79,75.83,75.58,75.65,89175.0,71.7641,71.802,71.5653,71.6316,89175.0
2024-02-08 09:40:00,75.65,75.69,75.36,75.5,172333.0,71.6316,71.6694,71.357,71.4895,172333.0
2024-02-08 09:45:00,75.48,75.52,75.1,75.25,119789.0,71.4706,71.5085,71.1108,71.2528,119789.0
2024-02-08 09:50:00,75.26,75.3,75.21,75.23,145309.0,71.2623,71.3002,71.2149,71.2339,145309.0
2024-02-08 09:55:00,75.21,75.34,75.21,75.28,125342.0,71.2149,71.338,71.2149,71.2812,125342.0
2024-02-08 10:00:00,75.28,75.37,75.02,75.13,96320.0,71.2812,71.3664,71.035,71.1392,96320.0
2024-02-08 10:05:00,75.13,75.21,74.97,75.03,86155.0,71.1392,71.2149,70.9877,71.0445,86155.0
2024-02-08 10:10:00,75.03,75.2,75.02,75.16,81232.0,71.0445,71.2055,71.035,71.1676,81232.0
2024-02-08 10:15:00,75.16,75.3,75.1,75.3,65667.0,71.1676,71.3002,71.1108,71.3002,65667.0
2024-02-08 10:20:00,75.3,75.39,75.23,75.27,51149.0,71.3002,71.3854,71.2339,71.2717,51149.0
2024-02-08 10:25:00,75.27,75.41,75.26,75.39,52466.0,71.2717,71.4043,71.2623,71.3854,52466.0
2024-02-08 10:30:00,75.4,75.54,75.4,75.54,79567.0,71.3948,71.5274,71.3948,71.5274,79567.0
2024-02-08 10:35:00,75.53,75.65,75.45,75.58,99385.0,71.5179,71.6316,71.4422,71.5653,99385.0
2024-02-08 10:40:00,75.58,75.64,75.52,75.63,94729.0,71.5653,71.6221,71.5085,71.6126,94729.0
2024-02-08 10:45:00,75.63,75.64,75.52,75.56,121539.0,71.6126,71.6221,71.5085,71.5463,121539.0
2024-02-08 10:50:00,75.56,75.62,75.44,75.47,73784.0,71.5463,71.6032,71.4327,71.4611,73784.0
2024-02-08 10:55:00,75.47,75.47,75.12,75.17,78195.0,71.4611,71.4611,71.1297,71.1771,78195.0
2024-02-08 11:00:00,75.17,75.22,75.0,75.03,70513.0,71.1771,71.2244,71.0161,71.0445,70513.0
2024-02-08 11:05:00,75.01,75.05,74.9,74.94,93032.0,71.0256,71.0634,70.9214,70.9593,93032.0
2024-02-08 11:10:00,74.95,75.06,74.94,74.98,60378.0,70.9687,71.0729,70.9593,70.9972,60378.0
2024-02-08 11:15:00,74.98,75.09,74.92,74.94,113172.0,70.9972,71.1013,70.9403,70.9593,113172.0
2024-02-08 11:20:00,74.95,75.09,74.94,75.08,128624.0,70.9687,71.1013,70.9593,71.0918,128624.0
2024-02-08 11:25:00,75.09,75.22,75.08,75.14,35832.0,71.1013,71.2244,71.0918,71.1487,35832.0
2024-02-08 11:30:00,75.14,75.16,75.04,75.09,56181.0,71.1487,71.1676,71.054,71.1013,56181.0
2024-02-08 11:35:00,75.1,75.22,75.05,75.22,44837.0,71.1108,71.2244,71.0634,71.2244,44837.0
2024-02-08 11:40:00,75.22,75.35,75.21,75.23,93062.0,71.2244,71.3475,71.2149,71.2339,93062.0
2024-02-08 11:45:00,75.23,75.29,75.18,75.28,48342.0,71.2339,71.2907,71.1865,71.2812,48342.0
2024-02-08 11:50:00,75.28,75.31,75.1,75.11,43945.0,71.2812,71.3096,71.1108,71.1202,43945.0
2024-02-08 11:55:00,75.09,75.09,74.93,74.97,77651.0,71.1013,71.1013,70.9498,70.9877,77651.0
2024-02-08 12:00:00,74.97,74.98,74.89,74.97,80016.0,70.9877,70.9972,70.9119,70.9877,80016.0
2024-02-08 12:05:00,74.96,75.02,74.95,75.0,64420.0,70.9782,71.035,70.9687,71.0161,64420.0
2024-02-08 12:10:00,75.0,75.02,74.95,74.98,55053.0,71.0161,71.035,70.9687,70.9972,55053.0
2024-02-08 12:15:00,74.98,75.02,74.91,75.0,80714.0,70.9972,71.035,70.9309,71.0161,80714.0
2024-02-08 12:20:00,75.0,75.01,74.89,74.9,58523.0,71.0161,71.0256,70.9119,70.9214,58523.0
2024-02-08 12:25:00,74.9,74.95,74.82,74.84,60330.0,70.9214,70.9687,70.8457,70.8646,60330.0
2024-02-08 12:30:00,74.84,74.85,74.61,74.66,61534.0,70.8646,70.8741,70.6468,70.6942,61534.0
2024-02-08 12:35:00,74.66,74.83,74.62,74.75,79210.0,70.6942,70.8551,70.6563,70.7794,79210.0
2024-02-08 12:40:00,74.76,74.83,74.72,74.78,99696.0,70.7888,70.8551,70.751,70.8078,99696.0
2024-02-08 12:45:00,74.79,74.83,74.7,74.73,85960.0,70.8172,70.8551,70.732,70.7604,85960.0
2024-02-08 12:50:00,74.73,74.76,74.69,74.71,72857.0,70.7604,70.7888,70.7226,70.7415,72857.0
2024-02-08 12:55:00,74.71,74.77,74.7,74.73,59575.0,70.7415,70.7983,70.732,70.7604,59575.0
2024-02-08 13:00:00,74.73,74.89,74.71,74.77,74190.0,70.7604,70.9119,70.7415,70.7983,74190.0
2024-02-08 13:05:00,74.78,74.8,74.73,74.76,67413.0,70.8078,70.8267,70.7604,70.7888,67413.0
2024-02-08 13:10:00,74.76,74.79,74.62,74.64,212275.0,70.7888,70.8172,70.6563,70.6752,212275.0
2024-02-08 13:15:00,74.65,74.67,74.56,74.62,58448.0,70.6847,70.7036,70.5995,70.6563,58448.0
2024-02-08 13:20:00,74.63,74.72,74.62,74.67,46747.0,70.6657,70.751,70.6563,70.7036,46747.0
2024-02-08 13:25:00,74.67,74.72,74.61,74.69,79229.0,70.7036,70.751,70.6468,70.7226,79229.0
2024-02-08 13:30:00,74.69,74.72,74.67,74.72,64972.0,70.7226,70.751,70.7036,70.751,64972.0
2024-02-08 13:35:00,74.71,74.77,74.67,74.75,56128.0,70.7415,70.7983,70.7036,70.7794,56128.0
2024-02-08 13:40:00,74.75,74.84,74.69,74.81,58696.0,70.7794,70.8646,70.7226,70.8362,58696.0
2024-02-08 13:45:00,74.81,74.81,74.69,74.69,38640.0,70.8362,70.8362,70.7226,70.7226,38640.0
2024-02-08 13:50:00,74.7,74.76,74.69,74.75,48910.0,70.732,70.7888,70.7226,70.7794,48910.0
2024-02-08 13:55:00,74.75,74.78,74.7,74.73,45043.0,70.7794,70.8078,70.732,70.7604,45043.0
2024-02-08 14:00:00,74.74,74.8,74.7,74.75,57589.0,70.7699,70.8267,70.732,70.7794,57589.0
2024-02-08 14:05:00,74.75,74.77,74.71,74.73,48724.0,70.7794,70.7983,70.7415,70.7604,48724.0
2024-02-08 14:10:00,74.73,74.79,74.68,74.78,67626.0,70.7604,70.8172,70.7131,70.8078,67626.0
2024-02-08 14:15:00,74.78,74.82,74.74,74.75,51953.0,70.8078,70.8457,70.7699,70.7794,51953.0
2024-02-08 14:20:00,74.75,74.77,74.65,74.76,80416.0,70.7794,70.7983,70.6847,70.7888,80416.0
2024-02-08 14:25:00,74.76,74.81,74.71,74.73,57368.0,70.7888,70.8362,70.7415,70.7604,57368.0
2024-02-08 14:30:00,74.73,74.81,74.71,74.78,58921.0,70.7604,70.8362,70.7415,70.8078,58921.0
2024-02-08 14:35:00,74.8,74.86,74.77,74.8,45539.0,70.8267,70.8835,70.7983,70.8267,45539.0
2024-02-08 14:40:00,74.81,74.84,74.78,74.83,53517.0,70.8362,70.8646,70.8078,70.8551,53517.0
2024-02-08 14:45:00,74.83,74.87,74.79,74.8,62555.0,70.8551,70.893,70.8172,70.8267,62555.0
2024-02-08 14:50:00,74.8,74.82,74.77,74.79,62614.0,70.8267,70.8457,70.7983,70.8172,62614.0
2024-02-08 14:55:00,74.78,74.81,74.74,74.76,58086.0,70.8078,70.8362,70.7699,70.7888,58086.0
2024-02-08 15:00:00,74.76,74.81,74.75,74.77,59254.0,70.7888,70.8362,70.7794,70.7983,59254.0
2024-02-08 15:05:00,74.76,74.76,74.7,74.72,73556.0,70.7888,70.7888,70.732,70.751,73556.0
2024-02-08 15:10:00,74.72,74.75,74.67,74.67,78066.0,70.751,70.7794,70.7036,70.7036,78066.0
2024-02-08 15:15:00,74.67,74.75,74.63,74.75,82727.0,70.7036,70.7794,70.6657,70.7794,82727.0
2024-02-08 15:20:00,74.75,74.78,74.73,74.75,59201.0,70.7794,70.8078,70.7604,70.7794,59201.0
2024-02-08 15:25:00,74.74,74.76,74.67,74.71,70503.0,70.7699,70.7888,70.7036,70.7415,70503.0
2024-02-08 15:30:00,74.7,74.77,74.67,74.75,155503.0,70.732,70.7983,70.7036,70.7794,155503.0
2024-02-08 15:35:00,74.76,74.76,74.65,74.74,85663.0,70.7888,70.7888,70.6847,70.7699,85663.0
2024-02-08 15:40:00,74.73,74.84,74.68,74.84,159336.0,70.7604,70.8646,70.7131,70.8646,159336.0
2024-02-08 15:45:00,74.84,74.95,74.83,74.89,152508.0,70.8646,70.9687,70.8551,70.9119,152508.0
2024-02-08 15:50:00,74.86,75.05,74.83,75.05,345576.0,70.8835,71.0634,70.8551,71.0634,345576.0
2024-02-08 15:55:00,75.04,75.16,74.96,75.07,710969.0,71.054,71.1676,70.9782,71.0824,710969.0
2024-02-09 09:30:00,75.0,75.05,74.8,74.81,120740.0,71.0161,71.0634,70.8267,70.8362,120740.0
2024-02-09 09:35:00,74.81,75.04,74.81,74.99,47078.0,70.8362,71.054,70.8362,71.0066,47078.0
2024-02-09 09:40:00,74.99,75.3,74.95,75.16,63039.0,71.0066,71.3002,70.9687,71.1676,63039.0
2024-02-09 09:45:00,75.17,75.25,75.07,75.19,54254.0,71.1771,71.2528,71.0824,71.196,54254.0
2024-02-09 09:50:00,75.18,75.18,74.9,74.97,46326.0,71.1865,71.1865,70.9214,70.9877,46326.0
2024-02-09 09:55:00,74.98,75.03,74.81,74.87,46343.0,70.9972,71.0445,70.8362,70.893,46343.0
2024-02-09 10:00:00,74.88,74.93,74.77,74.77,63612.0,70.9025,70.9498,70.7983,70.7983,63612.0
2024-02-09 10:05:00,74.76,74.83,74.62,74.67,114197.0,70.7888,70.8551,70.6563,70.7036,114197.0
2024-02-09 10:10:00,74.67,74.88,74.67,74.86,58018.0,70.7036,70.9025,70.7036,70.8835,58018.0
2024-02-09 10:15:00,74.85,74.86,74.58,74.59,54398.0,70.8741,70.8835,70.6184,70.6279,54398.0
2024-02-09 10:20:00,74.58,74.65,74.46,74.62,55427.0,70.6184,70.6847,70.5048,70.6563,55427.0
2024-02-09 10:25:00,74.62,74.83,74.61,74.78,61103.0,70.6563,70.8551,70.6468,70.8078,61103.0
2024-02-09 10:30:00,74.77,74.89,74.75,74.86,46779.0,70.7983,70.9119,70.7794,70.8835,46779.0
2024-02-09 10:35:00,74.88,75.17,74.88,75.15,97993.0,70.9025,71.1771,70.9025,71.1581,97993.0
2024-02-09 10:40:00,75.15,75.32,75.11,75.3,83945.0,71.1581,71.3191,71.1202,71.3002,83945.0
2024-02-09 10:45:00,75.29,75.37,75.15,75.24,57776.0,71.2907,71.3664,71.1581,71.2433,57776.0
2024-02-09 10:50:00,75.25,75.37,75.21,75.36,83298.0,71.2528,71.3664,71.2149,71.357,83298.0
2024-02-09 10:55:00,75.37,75.58,75.32,75.51,106356.0,71.3664,71.5653,71.3191,71.499,106356.0
2024-02-09 11:00:00,75.52,75.85,75.38,75.84,218016.0,71.5085,71.8209,71.3759,71.8115,218016.0
2024-02-09 11:05:00,75.84,75.84,75.41,75.48,125619.0,71.8115,71.8115,71.4043,71.4706,125619.0
2024-02-09 11:10:00,75.48,75.59,75.45,75.59,71497.0,71.4706,71.5747,71.4422,71.5747,71497.0
2024-02-09 11:15:00,75.6,75.63,75.48,75.58,73445.0,71.5842,71.6126,71.4706,71.5653,73445.0
2024-02-09 11:20:00,75.58,75.58,75.43,75.45,48254.0,71.5653,71.5653,71.4232,71.4422,48254.0
2024-02-09 11:25:00,75.43,75.45,75.39,75.41,29847.0,71.4232,71.4422,71.3854,71.4043,29847.0
2024-02-09 11:30:00,75.4,75.52,75.38,75.39,76609.0,71.3948,71.5085,71.3759,71.3854,76609.0
2024-02-09 11:35:00,75.39,75.4,75.2,75.26,31742.0,71.3854,71.3948,71.2055,71.2623,31742.0
2024-02-09 11:40:00,75.26,75.41,75.21,75.4,54396.0,71.2623,71.4043,71.2149,71.3948,54396.0
2024-02-09 11:45:00,75.39,75.44,75.35,75.39,49369.0,71.3854,71.4327,71.3475,71.3854,49369.0
2024-02-09 11:50:00,75.39,75.47,75.36,75.45,57385.0,71.3854,71.4611,71.357,71.4422,57385.0
2024-02-09 11:55:00,75.44,75.49,75.38,75.47,63573.0,71.4327,71.4801,71.3759,71.4611,63573.0
2024-02-09 12:00:00,75.48,75.51,75.26,75.28,62940.0,71.4706,71.499,71.2623,71.2812,62940.0
2024-02-09 12:05:00,75.28,75.43,75.26,75.43,52843.0,71.2812,71.4232,71.2623,71.4232,52843.0
2024-02-09 12:10:00,75.42,75.47,75.4,75.46,47219.0,71.4138,71.4611,71.3948,71.4517,47219.0
2024-02-09 12:15:00,75.45,75.58,75.45,75.53,44427.0,71.4422,71.5653,71.4422,71.5179,44427.0
2024-02-09 12:20:00,75.53,75.63,75.46,75.5,54427.0,71.5179,71.6126,71.4517,71.4895,54427.0
2024-02-09 12:25:00,75.51,75.59,75.49,75.52,44284.0,71.499,71.5747,71.4801,71.5085,44284.0
2024-02-09 12:30:00,75.51,75.59,75.5,75.54,49691.0,71.499,71.5747,71.4895,71.5274,49691.0
2024-02-09 12:35:00,75.54,75.61,75.52,75.56,43742.0,71.5274,71.5937,71.5085,71.5463,43742.0
2024-02-09 12:40:00,75.56,75.65,75.55,75.64,45090.0,71.5463,71.6316,71.5369,71.6221,45090.0
2024-02-09 12:45:00,75.63,75.69,75.56,75.62,65517.0,71.6126,71.6694,71.5463,71.6032,65517.0
2024-02-09 12:50:00,75.61,75.61,75.54,75.59,48427.0,71.5937,71.5937,71.5274,71.5747,48427.0
2024-02-09 12:55:00,75.59,75.72,75.56,75.69,56216.0,71.5747,71.6978,71.5463,71.6694,56216.0
2024-02-09 13:00:00,75.69,75.71,75.62,75.7,36685.0,71.6694,71.6884,71.6032,71.6789,36685.0
2024-02-09 13:05:00,75.7,75.72,75.61,75.63,51434.0,71.6789,71.6978,71.5937,71.6126,51434.0
2024-02-09 13:10:00,75.63,75.72,75.63,75.67,37010.0,71.6126,71.6978,71.6126,71.6505,37010.0
2024-02-09 13:15:00,75.67,75.74,75.65,75.73,44669.0,71.6505,71.7168,71.6316,71.7073,44669.0
2024-02-09 13:20:00,75.73,75.75,75.68,75.69,47504.0,71.7073,71.7263,71.66,71.6694,47504.0
2024-02-09 13:25:00,75.69,75.81,75.68,75.78,60681.0,71.6694,71.7831,71.66,71.7547,60681.0
2024-02-09 13:30:00,75.78,75.81,75.74,75.78,41025.0,71.7547,71.7831,71.7168,71.7547,41025.0
2024-02-09 13:35:00,75.78,75.83,75.75,75.78,49015.0,71.7547,71.802,71.7263,71.7547,49015.0
2024-02-09 13:40:00,75.78,75.82,75.75,75.82,62246.0,71.7547,71.7925,71.7263,71.7925,62246.0
2024-02-09 13:45:00,75.81,75.85,75.67,75.72,67385.0,71.7831,71.8209,71.6505,71.6978,67385.0
2024-02-09 13:50:00,75.72,75.73,75.63,75.71,42145.0,71.6978,71.7073,71.6126,71.6884,42145.0
2024-02-09 13:55:00,75.7,75.77,75.65,75.68,53681.0,71.6789,71.7452,71.6316,71.66,53681.0
2024-02-09 14:00:00,75.67,75.72,75.61,75.72,56739.0,71.6505,71.6978,71.5937,71.6978,56739.0
2024-02-09 14:05:00,75.73,75.8,75.69,75.8,53298.0,71.7073,71.7736,71.6694,71.7736,53298.0
2024-02-09 14:10:00,75.8,75.84,75.78,75.84,38309.0,71.7736,71.8115,71.7547,71.8115,38309.0
2024-02-09 14:15:00,75.84,75.84,75.77,75.8,38349.0,71.8115,71.8115,71.7452,71.7736,38349.0
2024-02-09 14:20:00,75.8,75.85,75.79,75.84,55614.0,71.7736,71.8209,71.7641,71.8115,55614.0
2024-02-09 14:25:00,75.84,75.86,75.81,75.86,54182.0,71.8115,71.8304,71.7831,71.8304,54182.0
2024-02-09 14:30:00,75.86,75.93,75.84,75.91,71896.0,71.8304,71.8967,71.8115,71.8778,71896.0
2024-02-09 14:35:00,75.91,76.01,75.9,76.0,55877.0,71.8778,71.9724,71.8683,71.963,55877.0
2024-02-09 14:40:00,76.01,76.1,75.97,76.09,53900.0,71.9724,72.0577,71.9346,72.0482,53900.0
2024-02-09 14:45:00,76.09,76.1,76.02,76.03,57397.0,72.0482,72.0577,71.9819,71.9914,57397.0
2024-02-09 14:50:00,76.04,76.09,76.03,76.05,69379.0,72.0008,72.0482,71.9914,72.0103,69379.0
2024-02-09 14:55:00,76.06,76.12,76.01,76.09,71095.0,72.0198,72.0766,71.9724,72.0482,71095.0
2024-02-09 15:00:00,76.09,76.11,76.0,76.06,117152.0,72.0482,72.0671,71.963,72.0198,117152.0
2024-02-09 15:05:00,76.07,76.28,76.06,76.28,89314.0,72.0293,72.2281,72.0198,72.2281,89314.0
2024-02-09 15:10:00,76.27,76.31,76.25,76.27,93046.0,72.2186,72.2565,72.1997,72.2186,93046.0
2024-02-09 15:15:00,76.26,76.26,76.15,76.2,90091.0,72.2092,72.2092,72.105,72.1523,90091.0
2024-02-09 15:20:00,76.2,76.25,76.16,76.2,72272.0,72.1523,72.1997,72.1145,72.1523,72272.0
2024-02-09 15:25:00,76.19,76.25,76.08,76.25,70124.0,72.1429,72.1997,72.0387,72.1997,70124.0
2024-02-09 15:30:00,76.25,76.28,76.17,76.28,95454.0,72.1997,72.2281,72.1239,72.2281,95454.0
2024-02-09 15:35:00,76.28,76.34,76.25,76.28,137409.0,72.2281,72.2849,72.1997,72.2281,137409.0
2024-02-09 15:40:00,76.29,76.31,76.24,76.28,102261.0,72.2376,72.2565,72.1902,72.2281,102261.0
2024-02-09 15:45:00,76.28,76.31,76.2,76.2,162536.0,72.2281,72.2565,72.1523,72.1523,162536.0
2024-02-09 15:50:00,76.21,76.28,76.14,76.24,304316.0,72.1618,72.2281,72.0955,72.1902,304316.0
2024-02-09 15:55:00,76.25,76.35,76.2,76.31,547669.0,72.1997,72.2944,72.1523,72.2565,547669.0
2024-02-12 09:30:00,76.0,76.19,75.61,75.76,216043.0,71.963,72.1429,71.5937,71.7357,216043.0
2024-02-12 09:35:00,75.75,75.89,75.69,75.85,142305.0,71.7263,71.8588,71.6694,71.8209,142305.0
2024-02-12 09:40:00,75.85,76.12,75.81,76.06,88730.0,71.8209,72.0766,71.7831,72.0198,88730.0
2024-02-12 09:45:00,76.05,76.17,76.01,76.09,86558.0,72.0103,72.1239,71.9724,72.0482,86558.0
2024-02-12 09:50:00,76.09,76.16,75.96,76.08,87565.0,72.0482,72.1145,71.9251,72.0387,87565.0
2024-02-12 09:55:00,76.07,76.28,75.98,76.2,90629.0,72.0293,72.2281,71.944,72.1523,90629.0
2024-02-12 10:00:00,76.21,76.23,76.0,76.07,68923.0,72.1618,72.1808,71.963,72.0293,68923.0
2024-02-12 10:05:00,76.07,76.16,75.98,76.09,82929.0,72.0293,72.1145,71.944,72.0482,82929.0
2024-02-12 10:10:00,76.09,76.17,76.0,76.03,74050.0,72.0482,72.1239,71.963,71.9914,74050.0
2024-02-12 10:15:00,76.0,76.23,76.0,76.2,67726.0,71.963,72.1808,71.963,72.1523,67726.0
2024-02-12 10:20:00,76.21,76.41,76.2,76.38,44957.0,72.1618,72.3512,72.1523,72.3228,44957.0
2024-02-12 10:25:00,76.4,76.59,76.37,76.58,79550.0,72.3417,72.5216,72.3133,72.5122,79550.0
2024-02-12 10:30:00,76.59,76.7,76.57,76.68,65411.0,72.5216,72.6258,72.5027,72.6069,65411.0
2024-02-12 10:35:00,76.67,76.75,76.64,76.7,82332.0,72.5974,72.6731,72.569,72.6258,82332.0
2024-02-12 10:40:00,76.71,76.9,76.7,76.9,57510.0,72.6353,72.8152,72.6258,72.8152,57510.0
2024-02-12 10:45:00,76.89,76.95,76.8,76.87,117449.0,72.8057,72.8625,72.7205,72.7868,117449.0
2024-02-12 10:50:00,76.86,76.99,76.84,76.87,159941.0,72.7773,72.9004,72.7584,72.7868,159941.0
2024-02-12 10:55:00,76.86,77.07,76.86,77.04,96906.0,72.7773,72.9761,72.7773,72.9477,96906.0
2024-02-12 11:00:00,77.04,77.05,76.84,76.89,121931.0,72.9477,72.9572,72.7584,72.8057,121931.0
2024-02-12 11:05:00,76.9,77.17,76.89,77.17,56869.0,72.8152,73.0708,72.8057,73.0708,56869.0
2024-02-12 11:10:00,77.17,77.2,76.94,76.95,77397.0,73.0708,73.0992,72.853,72.8625,77397.0
2024-02-12 11:15:00,76.95,77.06,76.94,77.06,72645.0,72.8625,72.9667,72.853,72.9667,72645.0
2024-02-12 11:20:00,77.06,77.18,77.05,77.15,81323.0,72.9667,73.0803,72.9572,73.0519,81323.0
2024-02-12 11:25:00,77.15,77.32,77.14,77.31,78100.0,73.0519,73.2129,73.0424,73.2034,78100.0
2024-02-12 11:30:00,77.31,77.37,77.18,77.19,126442.0,73.2034,73.2602,73.0803,73.0898,126442.0
2024-02-12 11:35:00,77.19,77.2,77.04,77.18,55264.0,73.0898,73.0992,72.9477,73.0803,55264.0
2024-02-12 11:40:00,77.19,77.3,77.18,77.28,72969.0,73.0898,73.1939,73.0803,73.175,72969.0
2024-02-12 11:45:00,77.28,77.29,77.18,77.24,71143.0,73.175,73.1844,73.0803,73.1371,71143.0
2024-02-12 11:50:00,77.25,77.39,77.23,77.36,68773.0,73.1466,73.2791,73.1276,73.2507,68773.0
2024-02-12 11:55:00,77.36,77.45,77.34,77.42,97782.0,73.2507,73.3359,73.2318,73.3075,97782.0
2024-02-12 12:00:00,77.43,77.47,77.37,77.44,74012.0,73.317,73.3549,73.2602,73.3265,74012.0
2024-02-12 12:05:00,77.45,77.46,77.31,77.35,53858.0,73.3359,73.3454,73.2034,73.2413,53858.0
2024-02-12 12:10:00,77.37,77.46,77.31,77.45,61648.0,73.2602,73.3454,73.2034,73.3359,61648.0
2024-02-12 12:15:00,77.45,77.49,77.42,77.48,31015.0,73.3359,73.3738,73.3075,73.3644,31015.0
2024-02-12 12:20:00,77.48,77.53,77.4,77.53,65023.0,73.3644,73.4117,73.2886,73.4117,65023.0
2024-02-12 12:25:00,77.52,77.57,77.48,77.55,73448.0,73.4022,73.4496,73.3644,73.4306,73448.0
2024-02-12 12:30:00,77.56,77.56,77.47,77.51,77598.0,73.4401,73.4401,73.3549,73.3928,77598.0
2024-02-12 12:35:00,77.52,77.6,77.51,77.59,41034.0,73.4022,73.478,73.3928,73.4685,41034.0
2024-02-12 12:40:00,77.59,77.69,77.55,77.62,155821.0,73.4685,73.5632,73.4306,73.4969,155821.0
2024-02-12 12:45:00,77.61,77.7,77.59,77.63,86748.0,73.4874,73.5727,73.4685,73.5064,86748.0
2024-02-12 12:50:00,77.62,77.63,77.41,77.47,105199.0,73.4969,73.5064,73.2981,73.3549,105199.0
2024-02-12 12:55:00,77.47,77.55,77.46,77.54,61766.0,73.3549,73.4306,73.3454,73.4212,61766.0
2024-02-12 13:00:00,77.55,77.57,77.43,77.57,63157.0,73.4306,73.4496,73.317,73.4496,63157.0
2024-02-12 13:05:00,77.57,77.58,77.43,77.51,78512.0,73.4496,73.459,73.317,73.3928,78512.0
2024-02-12 13:10:00,77.51,77.58,77.5,77.55,49420.0,73.3928,73.459,73.3833,73.4306,49420.0
2024-02-12 13:15:00,77.55,77.61,77.54,77.61,18761.0,73.4306,73.4874,73.4212,73.4874,18761.0
2024-02-12 13:20:00,77.61,77.65,77.58,77.59,33843.0,73.4874,73.5253,73.459,73.4685,33843.0
2024-02-12 13:25:00,77.59,77.61,77.51,77.56,34588.0,73.4685,73.4874,73.3928,73.4401,34588.0
2024-02-12 13:30:00,77.56,77.64,77.56,77.59,41698.0,73.4401,73.5159,73.4401,73.4685,41698.0
2024-02-12 13:35:00,77.59,77.68,77.59,77.63,45067.0,73.4685,73.5537,73.4685,73.5064,45067.0
2024-02-12 13:40:00,77.63,77.68,77.56,77.62,61335.0,73.5064,73.5537,73.4401,73.4969,61335.0
2024-02-12 13:45:00,77.63,77.68,77.61,77.67,64388.0,73.5064,73.5537,73.4874,73.5443,64388.0
2024-02-12 13:50:00,77.67,77.69,77.62,77.67,40268.0,73.5443,73.5632,73.4969,73.5443,40268.0
2024-02-12 13:55:00,77.66,77.74,77.66,77.72,73984.0,73.5348,73.6105,73.5348,73.5916,73984.0
2024-02-12 14:00:00,77.72,77.84,77.71,77.81,67240.0,73.5916,73.7052,73.5821,73.6768,67240.0
2024-02-12 14:05:00,77.81,77.85,77.79,77.83,58787.0,73.6768,73.7147,73.6579,73.6958,58787.0
2024-02-12 14:10:00,77.83,77.94,77.82,77.94,92580.0,73.6958,73.7999,73.6863,73.7999,92580.0
2024-02-12 14:15:00,77.94,77.99,77.93,77.95,169341.0,73.7999,73.8473,73.7905,73.8094,169341.0
2024-02-12 14:20:00,77.95,77.98,77.75,77.79,225347.0,73.8094,73.8378,73.62,73.6579,225347.0
2024-02-12 14:25:00,77.79,77.94,77.74,77.86,135566.0,73.6579,73.7999,73.6105,73.7242,135566.0
2024-02-12 14:30:00,77.86,77.93,77.81,77.92,45809.0,73.7242,73.7905,73.6768,73.781,45809.0
2024-02-12 14:35:00,77.92,77.97,77.88,77.95,68594.0,73.781,73.8283,73.7431,73.8094,68594.0
2024-02-12 14:40:00,77.95,77.98,77.92,77.96,58378.0,73.8094,73.8378,73.781,73.8189,58378.0
2024-02-12 14:45:00,77.95,77.97,77.88,77.91,75501.0,73.8094,73.8283,73.7431,73.7715,75501.0
2024-02-12 14:50:00,77.92,78.02,77.9,77.98,135381.0,73.781,73.8757,73.762,73.8378,135381.0
2024-02-12 14:55:00,77.98,78.01,77.91,78.01,87846.0,73.8378,73.8662,73.7715,73.8662,87846.0
2024-02-12 15:00:00,78.01,78.02,77.8,77.85,203166.0,73.8662,73.8757,73.6674,73.7147,203166.0
2024-02-12 15:05:00,77.86,77.94,77.78,77.79,166234.0,73.7242,73.7999,73.6484,73.6579,166234.0
2024-02-12 15:10:00,77.79,77.8,77.52,77.54,124400.0,73.6579,73.6674,73.4022,73.4212,124400.0
2024-02-12 15:15:00,77.54,77.62,77.47,77.49,140356.0,73.4212,73.4969,73.3549,73.3738,140356.0
2024-02-12 15:20:00,77.48,77.54,77.45,77.46,74846.0,73.3644,73.4212,73.3359,73.3454,74846.0
2024-02-12 15:25:00,77.47,77.53,77.44,77.5,109963.0,73.3549,73.4117,73.3265,73.3833,109963.0
2024-02-12 15:30:00,77.5,77.52,77.45,77.46,79637.0,73.3833,73.4022,73.3359,73.3454,79637.0
2024-02-12 15:35:00,77.45,77.56,77.43,77.56,81536.0,73.3359,73.4401,73.317,73.4401,81536.0
2024-02-12 15:40:00,77.56,77.7,77.54,77.66,108260.0,73.4401,73.5727,73.4212,73.5348,108260.0
2024-02-12 15:45:00,77.66,77.68,77.52,77.53,135652.0,73.5348,73.5537,73.4022,73.4117,135652.0
2024-02-12 15:50:00,77.52,77.57,77.4,77.45,317146.0,73.4022,73.4496,73.2886,73.3359,317146.0
2024-02-12 15:55:00,77.45,77.46,77.28,77.28,728566.0,73.3359,73.3454,73.175,73.175,728566.0
2024-02-13 09:30:00,77.1,78.0,77.1,78.0,178453.0,73.0045,73.8567,73.0045,73.8567,178453.0
2024-02-13 09:35:00,78.02,78.28,77.98,78.12,164282.0,73.8757,74.1219,73.8378,73.9704,164282.0
2024-02-13 09:40:00,78.12,78.3,77.67,77.74,216723.0,73.9704,74.1408,73.5443,73.6105,216723.0
2024-02-13 09:45:00,77.76,77.83,77.49,77.51,153153.0,73.6295,73.6958,73.3738,73.3928,153153.0
2024-02-13 09:50:00,77.48,77.57,77.18,77.26,75474.0,73.3644,73.4496,73.0803,73.156,75474.0
2024-02-13 09:55:00,77.27,77.27,76.76,76.88,63588.0,73.1655,73.1655,72.6826,72.7962,63588.0
2024-02-13 10:00:00,76.91,76.95,76.78,76.91,98872.0,72.8246,72.8625,72.7015,72.8246,98872.0
2024-02-13 10:05:00,76.91,76.91,76.68,76.69,77544.0,72.8246,72.8246,72.6069,72.6163,77544.0
2024-02-13 10:10:00,76.71,76.74,76.58,76.69,78601.0,72.6353,72.6637,72.5122,72.6163,78601.0
2024-02-13 10:15:00,76.69,76.8,76.58,76.63,75223.0,72.6163,72.7205,72.5122,72.5595,75223.0
2024-02-13 10:20:00,76.63,76.78,76.56,76.7,69170.0,72.5595,72.7015,72.4932,72.6258,69170.0
2024-02-13 10:25:00,76.72,76.83,76.72,76.82,75650.0,72.6447,72.7489,72.6447,72.7394,75650.0
2024-02-13 10:30:00,76.82,76.85,76.75,76.79,86606.0,72.7394,72.7678,72.6731,72.711,86606.0
2024-02-13 10:35:00,76.8,76.8,76.58,76.64,85063.0,72.7205,72.7205,72.5122,72.569,85063.0
2024-02-13 10:40:00,76.63,76.66,76.38,76.45,227315.0,72.5595,72.5879,72.3228,72.3891,227315.0
2024-02-13 10:45:00,76.44,76.52,76.38,76.4,97292.0,72.3796,72.4553,72.3228,72.3417,97292.0
2024-02-13 10:50:00,76.41,76.63,76.4,76.59,92376.0,72.3512,72.5595,72.3417,72.5216,92376.0
2024-02-13 10:55:00,76.58,76.58,76.41,76.43,52119.0,72.5122,72.5122,72.3512,72.3701,52119.0
2024-02-13 11:00:00,76.43,76.47,76.26,76.36,89079.0,72.3701,72.408,72.2092,72.3038,89079.0
2024-02-13 11:05:00,76.36,76.39,76.23,76.32,65923.0,72.3038,72.3323,72.1808,72.266,65923.0
2024-02-13 11:10:00,76.32,76.35,76.26,76.33,55760.0,72.266,72.2944,72.2092,72.2754,55760.0
2024-02-13 11:15:00,76.34,76.48,76.31,76.41,46628.0,72.2849,72.4175,72.2565,72.3512,46628.0
2024-02-13 11:20:00,76.42,76.44,76.36,76.43,52293.0,72.3607,72.3796,72.3038,72.3701,52293.0
2024-02-13 11:25:00,76.44,76.53,76.33,76.36,67283.0,72.3796,72.4648,72.2754,72.3038,67283.0
2024-02-13 11:30:00,76.38,76.43,76.27,76.4,67498.0,72.3228,72.3701,72.2186,72.3417,67498.0
2024-02-13 11:35:00,76.4,76.43,76.28,76.36,65902.0,72.3417,72.3701,72.2281,72.3038,65902.0
2024-02-13 11:40:00,76.37,76.38,76.24,76.26,59289.0,72.3133,72.3228,72.1902,72.2092,59289.0
2024-02-13 11:45:00,76.25,76.26,76.18,76.18,42666.0,72.1997,72.2092,72.1334,72.1334,42666.0
2024-02-13 11:50:00,76.19,76.31,76.19,76.26,44205.0,72.1429,72.2565,72.1429,72.2092,44205.0
2024-02-13 11:55:00,76.27,76.39,76.26,76.39,31361.0,72.2186,72.3323,72.2092,72.3323,31361.0
2024-02-13 12:00:00,76.38,76.4,76.21,76.27,35909.0,72.3228,72.3417,72.1618,72.2186,35909.0
2024-02-13 12:05:00,76.26,76.35,76.23,76.34,31150.0,72.2092,72.2944,72.1808,72.2849,31150.0
2024-02-13 12:10:00,76.35,76.42,76.3,76.39,25510.0,72.2944,72.3607,72.247,72.3323,25510.0
2024-02-13 12:15:00,76.39,76.4,76.25,76.25,63931.0,72.3323,72.3417,72.1997,72.1997,63931.0
2024-02-13 12:20:00,76.24,76.29,76.2,76.25,35028.0,72.1902,72.2376,72.1523,72.1997,35028.0
2024-02-13 12:25:00,76.26,76.34,76.2,76.34,64746.0,72.2092,72.2849,72.1523,72.2849,64746.0
2024-02-13 12:30:00,76.34,76.45,76.32,76.32,51875.0,72.2849,72.3891,72.266,72.266,51875.0
2024-02-13 12:35:00,76.33,76.45,76.31,76.45,24158.0,72.2754,72.3891,72.2565,72.3891,24158.0
2024-02-13 12:40:00,76.45,76.46,76.34,76.37,20695.0,72.3891,72.3985,72.2849,72.3133,20695.0
2024-02-13 12:45:00,76.37,76.39,76.31,76.33,21762.0,72.3133,72.3323,72.2565,72.2754,21762.0
2024-02-13 12:50:00,76.32,76.35,76.26,76.35,155971.0,72.266,72.2944,72.2092,72.2944,155971.0
2024-02-13 12:55:00,76.34,76.42,76.33,76.4,31712.0,72.2849,72.3607,72.2754,72.3417,31712.0
2024-02-13 13:00:00,76.4,76.42,76.34,76.42,52293.0,72.3417,72.3607,72.2849,72.3607,52293.0
2024-02-13 13:05:00,76.42,76.59,76.4,76.56,49438.0,72.3607,72.5216,72.3417,72.4932,49438.0
2024-02-13 13:10:00,76.56,76.7,76.54,76.69,51583.0,72.4932,72.6258,72.4743,72.6163,51583.0
2024-02-13 13:15:00,76.68,76.77,76.66,76.77,45661.0,72.6069,72.6921,72.5879,72.6921,45661.0
2024-02-13 13:20:00,76.76,76.76,76.62,76.64,54569.0,72.6826,72.6826,72.55,72.569,54569.0
2024-02-13 13:25:00,76.65,76.74,76.65,76.7,34846.0,72.5784,72.6637,72.5784,72.6258,34846.0
2024-02-13 13:30:00,76.7,76.71,76.59,76.65,56380.0,72.6258,72.6353,72.5216,72.5784,56380.0
2024-02-13 13:35:00,76.65,76.67,76.53,76.57,48513.0,72.5784,72.5974,72.4648,72.5027,48513.0
2024-02-13 13:40:00,76.56,76.66,76.53,76.66,37930.0,72.4932,72.5879,72.4648,72.5879,37930.0
2024-02-13 13:45:00,76.67,76.75,76.65,76.68,119798.0,72.5974,72.6731,72.5784,72.6069,119798.0
2024-02-13 13:50:00,76.66,76.68,76.62,76.64,49709.0,72.5879,72.6069,72.55,72.569,49709.0
2024-02-13 13:55:00,76.64,76.67,76.57,76.63,54376.0,72.569,72.5974,72.5027,72.5595,54376.0
2024-02-13 14:00:00,76.64,76.64,76.57,76.58,37268.0,72.569,72.569,72.5027,72.5122,37268.0
2024-02-13 14:05:00,76.59,76.71,76.57,76.71,88398.0,72.5216,72.6353,72.5027,72.6353,88398.0
2024-02-13 14:10:00,76.72,76.75,76.64,76.69,52573.0,72.6447,72.6731,72.569,72.6163,52573.0
2024-02-13 14:15:00,76.68,76.68,76.58,76.63,48552.0,72.6069,72.6069,72.5122,72.5595,48552.0
2024-02-13 14:20:00,76.61,76.65,76.55,76.56,53372.0,72.5406,72.5784,72.4838,72.4932,53372.0
2024-02-13 14:25:00,76.55,76.57,76.49,76.49,49246.0,72.4838,72.5027,72.4269,72.4269,49246.0
2024-02-13 14:30:00,76.48,76.57,76.39,76.56,61037.0,72.4175,72.5027,72.3323,72.4932,61037.0
2024-02-13 14:35:00,76.56,76.73,76.56,76.69,130443.0,72.4932,72.6542,72.4932,72.6163,130443.0
2024-02-13 14:40:00,76.69,76.78,76.68,76.69,214561.0,72.6163,72.7015,72.6069,72.6163,214561.0
2024-02-13 14:45:00,76.69,76.7,76.56,76.61,55181.0,72.6163,72.6258,72.4932,72.5406,55181.0
2024-02-13 14:50:00,76.59,76.6,76.51,76.54,60114.0,72.5216,72.5311,72.4459,72.4743,60114.0
2024-02-13 14:55:00,76.55,76.57,76.49,76.53,51475.0,72.4838,72.5027,72.4269,72.4648,51475.0
2024-02-13 15:00:00,76.53,76.54,76.44,76.53,70374.0,72.4648,72.4743,72.3796,72.4648,70374.0
2024-02-13 15:05:00,76.53,76.57,76.43,76.49,66423.0,72.4648,72.5027,72.3701,72.4269,66423.0
2024-02-13 15:10:00,76.49,76.57,76.47,76.48,72012.0,72.4269,72.5027,72.408,72.4175,72012.0
2024-02-13 15:15:00,76.48,76.51,76.4,76.41,74394.0,72.4175,72.4459,72.3417,72.3512,74394.0
2024-02-13 15:20:00,76.42,76.45,76.33,76.35,136589.0,72.3607,72.3891,72.2754,72.2944,136589.0
2024-02-13 15:25:00,76.35,76.41,76.28,76.4,89730.0,72.2944,72.3512,72.2281,72.3417,89730.0
2024-02-13 15:30:00,76.41,76.44,76.33,76.44,124236.0,72.3512,72.3796,72.2754,72.3796,124236.0
2024-02-13 15:35:00,76.44,76.47,76.37,76.45,120586.0,72.3796,72.408,72.3133,72.3891,120586.0
2024-02-13 15:40:00,76.45,76.55,76.44,76.54,85621.0,72.3891,72.4838,72.3796,72.4743,85621.0
2024-02-13 15:45:00,76.53,76.58,76.49,76.52,117575.0,72.4648,72.5122,72.4269,72.4553,117575.0
2024-02-13 15:50:00,76.5,76.51,76.44,76.47,142749.0,72.4364,72.4459,72.3796,72.408,142749.0
2024-02-13 15:55:00,76.47,76.64,76.46,76.59,475662.0,72.408,72.569,72.3985,72.5216,475662.0
2024-02-14 09:30:00,76.76,77.12,76.62,76.95,177349.0,72.6826,73.0235,72.55,72.8625,177349.0
2024-02-14 09:35:00,76.97,77.18,76.89,77.18,74542.0,72.8814,73.0803,72.8057,73.0803,74542.0
2024-02-14 09:40:00,77.17,77.54,77.07,77.49,156781.0,73.0708,73.4212,72.9761,73.3738,156781.0
2024-02-14 09:45:00,77.44,77.44,77.12,77.16,76754.0,73.3265,73.3265,73.0235,73.0614,76754.0
2024-02-14 09:50:00,77.15,77.52,77.15,77.4,53788.0,73.0519,73.4022,73.0519,73.2886,53788.0
2024-02-14 09:55:00,77.39,77.45,77.25,77.34,47212.0,73.2791,73.3359,73.1466,73.2318,47212.0
2024-02-14 10:00:00,77.34,77.44,77.17,77.43,49860.0,73.2318,73.3265,73.0708,73.317,49860.0
2024-02-14 10:05:00,77.42,77.44,76.98,77.03,68196.0,73.3075,73.3265,72.8909,72.9383,68196.0
2024-02-14 10:10:00,77.04,77.09,76.98,76.98,60891.0,72.9477,72.9951,72.8909,72.8909,60891.0
2024-02-14 10:15:00,76.98,77.03,76.81,76.84,95976.0,72.8909,72.9383,72.7299,72.7584,95976.0
2024-02-14 10:20:00,76.85,76.91,76.77,76.86,65760.0,72.7678,72.8246,72.6921,72.7773,65760.0
2024-02-14 10:25:00,76.85,76.95,76.72,76.75,78931.0,72.7678,72.8625,72.6447,72.6731,78931.0
2024-02-14 10:30:00,76.75,76.75,76.55,76.59,52816.0,72.6731,72.6731,72.4838,72.5216,52816.0
2024-02-14 10:35:00,76.58,76.63,76.53,76.59,76419.0,72.5122,72.5595,72.4648,72.5216,76419.0
2024-02-14 10:40:00,76.59,76.7,76.52,76.7,28488.0,72.5216,72.6258,72.4553,72.6258,28488.0
2024-02-14 10:45:00,76.7,76.76,76.59,76.73,33701.0,72.6258,72.6826,72.5216,72.6542,33701.0
2024-02-14 10:50:00,76.72,76.72,76.47,76.53,32952.0,72.6447,72.6447,72.408,72.4648,32952.0
2024-02-14 10:55:00,76.51,76.61,76.48,76.54,25891.0,72.4459,72.5406,72.4175,72.4743,25891.0
2024-02-14 11:00:00,76.56,76.58,76.46,76.53,46814.0,72.4932,72.5122,72.3985,72.4648,46814.0
2024-02-14 11:05:00,76.53,76.53,76.43,76.47,33295.0,72.4648,72.4648,72.3701,72.408,33295.0
2024-02-14 11:10:00,76.48,76.53,76.44,76.48,30112.0,72.4175,72.4648,72.3796,72.4175,30112.0
2024-02-14 11:15:00,76.49,76.56,76.46,76.53,27889.0,72.4269,72.4932,72.3985,72.4648,27889.0
2024-02-14 11:20:00,76.53,76.66,76.52,76.65,37258.0,72.4648,72.5879,72.4553,72.5784,37258.0
2024-02-14 11:25:00,76.65,76.67,76.51,76.52,28208.0,72.5784,72.5974,72.4459,72.4553,28208.0
2024-02-14 11:30:00,76.52,76.52,76.44,76.46,24421.0,72.4553,72.4553,72.3796,72.3985,24421.0
2024-02-14 11:35:00,76.46,76.48,76.4,76.45,29415.0,72.3985,72.4175,72.3417,72.3891,29415.0
2024-02-14 11:40:00,76.45,76.45,76.36,76.41,31834.0,72.3891,72.3891,72.3038,72.3512,31834.0
2024-02-14 11:45:00,76.41,76.46,76.36,76.42,25297.0,72.3512,72.3985,72.3038,72.3607,25297.0
2024-02-14 11:50:00,76.41,76.41,76.31,76.37,23661.0,72.3512,72.3512,72.2565,72.3133,23661.0
2024-02-14 11:55:00,76.37,76.37,76.28,76.3,29226.0,72.3133,72.3133,72.2281,72.247,29226.0
2024-02-14 12:00:00,76.29,76.29,76.16,76.2,42924.0,72.2376,72.2376,72.1145,72.1523,42924.0
2024-02-14 12:05:00,76.19,76.21,76.11,76.2,41301.0,72.1429,72.1618,72.0671,72.1523,41301.0
2024-02-14 12:10:00,76.19,76.26,76.14,76.18,35921.0,72.1429,72.2092,72.0955,72.1334,35921.0
2024-02-14 12:15:00,76.17,76.34,76.17,76.33,59707.0,72.1239,72.2849,72.1239,72.2754,59707.0
2024-02-14 12:20:00,76.32,76.33,76.27,76.31,28709.0,72.266,72.2754,72.2186,72.2565,28709.0
2024-02-14 12:25:00,76.31,76.32,76.22,76.3,28617.0,72.2565,72.266,72.1713,72.247,28617.0
2024-02-14 12:30:00,76.32,76.33,76.21,76.28,22619.0,72.266,72.2754,72.1618,72.2281,22619.0
2024-02-14 12:35:00,76.27,76.29,76.22,76.23,20586.0,72.2186,72.2376,72.1713,72.1808,20586.0
2024-02-14 12:40:00,76.21,76.26,76.2,76.25,30759.0,72.1618,72.2092,72.1523,72.1997,30759.0
2024-02-14 12:45:00,76.25,76.25,76.15,76.2,41340.0,72.1997,72.1997,72.105,72.1523,41340.0
2024-02-14 12:50:00,76.2,76.21,76.06,76.08,47893.0,72.1523,72.1618,72.0198,72.0387,47893.0
2024-02-14 12:55:00,76.07,76.13,76.03,76.12,44789.0,72.0293,72.0861,71.9914,72.0766,44789.0
2024-02-14 13:00:00,76.13,76.18,76.09,76.17,20450.0,72.0861,72.1334,72.0482,72.1239,20450.0
2024-02-14 13:05:00,76.17,76.19,76.11,76.12,28846.0,72.1239,72.1429,72.0671,72.0766,28846.0
2024-02-14 13:10:00,76.11,76.17,76.05,76.17,63671.0,72.0671,72.1239,72.0103,72.1239,63671.0
2024-02-14 13:15:00,76.17,76.26,76.14,76.17,71686.0,72.1239,72.2092,72.0955,72.1239,71686.0
2024-02-14 13:20:00,76.17,76.27,76.15,76.17,53369.0,72.1239,72.2186,72.105,72.1239,53369.0
2024-02-14 13:25:00,76.17,76.19,76.12,76.13,34723.0,72.1239,72.1429,72.0766,72.0861,34723.0
2024-02-14 13:30:00,76.13,76.27,76.13,76.26,40732.0,72.0861,72.2186,72.0861,72.2092,40732.0
2024-02-14 13:35:00,76.26,76.36,76.25,76.34,27994.0,72.2092,72.3038,72.1997,72.2849,27994.0
2024-02-14 13:40:00,76.34,76.38,76.28,76.3,40241.0,72.2849,72.3228,72.2281,72.247,40241.0
2024-02-14 13:45:00,76.3,76.32,76.23,76.26,42019.0,72.247,72.266,72.1808,72.2092,42019.0
2024-02-14 13:50:00,76.26,76.28,76.21,76.26,33227.0,72.2092,72.2281,72.1618,72.2092,33227.0
2024-02-14 13:55:00,76.27,76.33,76.25,76.31,39436.0,72.2186,72.2754,72.1997,72.2565,39436.0
2024-02-14 14:00:00,76.31,76.31,76.23,76.23,32940.0,72.2565,72.2565,72.1808,72.1808,32940.0
2024-02-14 14:05:00,76.23,76.24,76.13,76.16,48561.0,72.1808,72.1902,72.0861,72.1145,48561.0
2024-02-14 14:10:00,76.16,76.25,76.15,76.22,36678.0,72.1145,72.1997,72.105,72.1713,36678.0
2024-02-14 14:15:00,76.23,76.28,76.2,76.24,26983.0,72.1808,72.2281,72.1523,72.1902,26983.0
2024-02-14 14:20:00,76.24,76.35,76.24,76.35,31798.0,72.1902,72.2944,72.1902,72.2944,31798.0
2024-02-14 14:25:00,76.36,76.41,76.35,76.38,31142.0,72.3038,72.3512,72.2944,72.3228,31142.0
2024-02-14 14:30:00,76.39,76.44,76.34,76.42,38856.0,72.3323,72.3796,72.2849,72.3607,38856.0
2024-02-14 14:35:00,76.42,76.44,76.38,76.4,30949.0,72.3607,72.3796,72.3228,72.3417,30949.0
2024-02-14 14:40:00,76.39,76.43,76.36,76.43,30497.0,72.3323,72.3701,72.3038,72.3701,30497.0
2024-02-14 14:45:00,76.44,76.45,76.35,76.38,42163.0,72.3796,72.3891,72.2944,72.3228,42163.0
2024-02-14 14:50:00,76.38,76.41,76.33,76.41,33704.0,72.3228,72.3512,72.2754,72.3512,33704.0
2024-02-14 14:55:00,76.41,76.42,76.37,76.42,33524.0,72.3512,72.3607,72.3133,72.3607,33524.0
2024-02-14 15:00:00,76.42,76.45,76.32,76.43,46442.0,72.3607,72.3891,72.266,72.3701,46442.0
2024-02-14 15:05:00,76.43,76.57,76.41,76.51,101968.0,72.3701,72.5027,72.3512,72.4459,101968.0
2024-02-14 15:10:00,76.51,76.57,76.48,76.51,38640.0,72.4459,72.5027,72.4175,72.4459,38640.0
2024-02-14 15:15:00,76.52,76.58,76.49,76.5,41010.0,72.4553,72.5122,72.4269,72.4364,41010.0
2024-02-14 15:20:00,76.51,76.55,76.49,76.52,32334.0,72.4459,72.4838,72.4269,72.4553,32334.0
2024-02-14 15:25:00,76.51,76.54,76.49,76.49,58970.0,72.4459,72.4743,72.4269,72.4269,58970.0
2024-02-14 15:30:00,76.5,76.55,76.44,76.5,134370.0,72.4364,72.4838,72.3796,72.4364,134370.0
2024-02-14 15:35:00,76.49,76.52,76.46,76.48,62502.0,72.4269,72.4553,72.3985,72.4175,62502.0
2024-02-14 15:40:00,76.49,76.54,76.46,76.48,99704.0,72.4269,72.4743,72.3985,72.4175,99704.0
2024-02-14 15:45:00,76.47,76.53,76.44,76.45,102540.0,72.408,72.4648,72.3796,72.3891,102540.0
2024-02-14 15:50:00,76.45,76.48,76.31,76.34,103470.0,72.3891,72.4175,72.2565,72.2849,103470.0
2024-02-14 15:55:00,76.34,76.44,76.3,76.4,279342.0,72.2849,72.3796,72.247,72.3417,279342.0
2024-02-15 09:30:00,76.72,77.07,76.53,77.02,162084.0,72.6447,72.9761,72.4648,72.9288,162084.0
2024-02-15 09:35:00,77.01,77.57,77.0,77.52,71256.0,72.9193,73.4496,72.9099,73.4022,71256.0
2024-02-15 09:40:00,77.53,77.63,77.5,77.53,60238.0,73.4117,73.5064,73.3833,73.4117,60238.0
2024-02-15 09:45:00,77.58,77.89,77.58,77.81,120112.0,73.459,73.7526,73.459,73.6768,120112.0
2024-02-15 09:50:00,77.8,77.93,77.62,77.75,111946.0,73.6674,73.7905,73.4969,73.62,111946.0
2024-02-15 09:55:00,77.74,77.86,77.71,77.82,51884.0,73.6105,73.7242,73.5821,73.6863,51884.0
2024-02-15 10:00:00,77.82,77.86,77.63,77.63,52989.0,73.6863,73.7242,73.5064,73.5064,52989.0
2024-02-15 10:05:00,77.62,77.7,77.51,77.52,43451.0,73.4969,73.5727,73.3928,73.4022,43451.0
2024-02-15 10:10:00,77.52,77.59,77.4,77.41,36070.0,73.4022,73.4685,73.2886,73.2981,36070.0
2024-02-15 10:15:00,77.41,77.49,77.34,77.44,46970.0,73.2981,73.3738,73.2318,73.3265,46970.0
2024-02-15 10:20:00,77.42,77.56,77.41,77.52,56008.0,73.3075,73.4401,73.2981,73.4022,56008.0
2024-02-15 10:25:00,77.53,77.7,77.41,77.41,78982.0,73.4117,73.5727,73.2981,73.2981,78982.0
2024-02-15 10:30:00,77.4,77.4,77.24,77.29,39324.0,73.2886,73.2886,73.1371,73.1844,39324.0
2024-02-15 10:35:00,77.27,77.28,77.1,77.17,84413.0,73.1655,73.175,73.0045,73.0708,84413.0
2024-02-15 10:40:00,77.17,77.17,77.02,77.03,54159.0,73.0708,73.0708,72.9288,72.9383,54159.0
2024-02-15 10:45:00,77.03,77.15,76.97,76.99,35163.0,72.9383,73.0519,72.8814,72.9004,35163.0
2024-02-15 10:50:00,76.98,76.99,76.83,76.89,32024.0,72.8909,72.9004,72.7489,72.8057,32024.0
2024-02-15 10:55:00,76.89,76.92,76.79,76.85,39713.0,72.8057,72.8341,72.711,72.7678,39713.0
2024-02-15 11:00:00,76.85,76.99,76.85,76.95,33058.0,72.7678,72.9004,72.7678,72.8625,33058.0
2024-02-15 11:05:00,76.97,77.04,76.91,76.96,30575.0,72.8814,72.9477,72.8246,72.872,30575.0
2024-02-15 11:10:00,76.96,76.99,76.88,76.91,26837.0,72.872,72.9004,72.7962,72.8246,26837.0
2024-02-15 11:15:00,76.92,77.01,76.82,76.86,64387.0,72.8341,72.9193,72.7394,72.7773,64387.0
2024-02-15 11:20:00,76.85,76.93,76.82,76.87,68447.0,72.7678,72.8436,72.7394,72.7868,68447.0
2024-02-15 11:25:00,76.86,76.9,76.8,76.87,27711.0,72.7773,72.8152,72.7205,72.7868,27711.0
2024-02-15 11:30:00,76.87,76.88,76.79,76.84,39607.0,72.7868,72.7962,72.711,72.7584,39607.0
2024-02-15 11:35:00,76.84,76.85,76.77,76.84,27968.0,72.7584,72.7678,72.6921,72.7584,27968.0
2024-02-15 11:40:00,76.85,76.9,76.78,76.9,33957.0,72.7678,72.8152,72.7015,72.8152,33957.0
2024-02-15 11:45:00,76.9,76.98,76.89,76.95,35667.0,72.8152,72.8909,72.8057,72.8625,35667.0
2024-02-15 11:50:00,76.96,76.96,76.83,76.84,34852.0,72.872,72.872,72.7489,72.7584,34852.0
2024-02-15 11:55:00,76.83,76.92,76.81,76.9,22453.0,72.7489,72.8341,72.7299,72.8152,22453.0
2024-02-15 12:00:00,76.9,76.94,76.89,76.91,23257.0,72.8152,72.853,72.8057,72.8246,23257.0
2024-02-15 12:05:00,76.9,76.93,76.79,76.81,37812.0,72.8152,72.8436,72.711,72.7299,37812.0
2024-02-15 12:10:00,76.8,76.9,76.79,76.88,26897.0,72.7205,72.8152,72.711,72.7962,26897.0
2024-02-15 12:15:00,76.88,76.88,76.82,76.85,24042.0,72.7962,72.7962,72.7394,72.7678,24042.0
2024-02-15 12:20:00,76.84,76.87,76.76,76.77,23374.0,72.7584,72.7868,72.6826,72.6921,23374.0
2024-02-15 12:25:00,76.77,76.8,76.76,76.79,27128.0,72.6921,72.7205,72.6826,72.711,27128.0
2024-02-15 12:30:00,76.8,76.82,76.67,76.68,44315.0,72.7205,72.7394,72.5974,72.6069,44315.0
2024-02-15 12:35:00,76.69,76.69,76.63,76.69,21232.0,72.6163,72.6163,72.5595,72.6163,21232.0
2024-02-15 12:40:00,76.67,76.69,76.64,76.66,21656.0,72.5974,72.6163,72.569,72.5879,21656.0
2024-02-15 12:45:00,76.66,76.69,76.6,76.65,25505.0,72.5879,72.6163,72.5311,72.5784,25505.0
2024-02-15 12:50:00,76.65,76.66,76.59,76.62,20156.0,72.5784,72.5879,72.5216,72.55,20156.0
2024-02-15 12:55:00,76.63,76.74,76.62,76.67,32700.0,72.5595,72.6637,72.55,72.5974,32700.0
2024-02-15 13:00:00,76.67,76.69,76.56,76.6,19527.0,72.5974,72.6163,72.4932,72.5311,19527.0
2024-02-15 13:05:00,76.6,76.69,76.6,76.69,34125.0,72.5311,72.6163,72.5311,72.6163,34125.0
2024-02-15 13:10:00,76.7,76.76,76.68,76.72,21191.0,72.6258,72.6826,72.6069,72.6447,21191.0
2024-02-15 13:15:00,76.72,76.75,76.65,76.66,20269.0,72.6447,72.6731,72.5784,72.5879,20269.0
2024-02-15 13:20:00,76.66,76.71,76.64,76.68,40589.0,72.5879,72.6353,72.569,72.6069,40589.0
2024-02-15 13:25:00,76.68,76.73,76.62,76.72,26287.0,72.6069,72.6542,72.55,72.6447,26287.0
2024-02-15 13:30:00,76.71,76.79,76.69,76.75,31442.0,72.6353,72.711,72.6163,72.6731,31442.0
2024-02-15 13:35:00,76.75,76.77,76.66,76.67,23096.0,72.6731,72.6921,72.5879,72.5974,23096.0
2024-02-15 13:40:00,76.67,76.7,76.6,76.62,22320.0,72.5974,72.6258,72.5311,72.55,22320.0
2024-02-15 13:45:00,76.62,76.64,76.6,76.61,26133.0,72.55,72.569,72.5311,72.5406,26133.0
2024-02-15 13:50:00,76.61,76.68,76.58,76.66,36682.0,72.5406,72.6069,72.5122,72.5879,36682.0
2024-02-15 13:55:00,76.67,76.76,76.64,76.73,40275.0,72.5974,72.6826,72.569,72.6542,40275.0
2024-02-15 14:00:00,76.75,76.87,76.75,76.85,44858.0,72.6731,72.7868,72.6731,72.7678,44858.0
2024-02-15 14:05:00,76.86,76.88,76.8,76.87,44566.0,72.7773,72.7962,72.7205,72.7868,44566.0
2024-02-15 14:10:00,76.87,76.91,76.84,76.89,32562.0,72.7868,72.8246,72.7584,72.8057,32562.0
2024-02-15 14:15:00,76.9,76.93,76.85,76.9,34233.0,72.8152,72.8436,72.7678,72.8152,34233.0
2024-02-15 14:20:00,76.89,76.92,76.88,76.92,38473.0,72.8057,72.8341,72.7962,72.8341,38473.0
2024-02-15 14:25:00,76.92,76.93,76.83,76.85,46592.0,72.8341,72.8436,72.7489,72.7678,46592.0
2024-02-15 14:30:00,76.85,76.85,76.8,76.83,35622.0,72.7678,72.7678,72.7205,72.7489,35622.0
2024-02-15 14:35:00,76.83,76.83,76.7,76.72,64706.0,72.7489,72.7489,72.6258,72.6447,64706.0
2024-02-15 14:40:00,76.72,76.73,76.66,76.71,64385.0,72.6447,72.6542,72.5879,72.6353,64385.0
2024-02-15 14:45:00,76.71,76.78,76.7,76.75,37406.0,72.6353,72.7015,72.6258,72.6731,37406.0
2024-02-15 14:50:00,76.76,76.91,76.75,76.9,44319.0,72.6826,72.8246,72.6731,72.8152,44319.0
2024-02-15 14:55:00,76.9,76.92,76.76,76.78,66473.0,72.8152,72.8341,72.6826,72.7015,66473.0
2024-02-15 15:00:00,76.8,76.84,76.73,76.75,55387.0,72.7205,72.7584,72.6542,72.6731,55387.0
2024-02-15 15:05:00,76.74,76.79,76.74,76.78,56586.0,72.6637,72.711,72.6637,72.7015,56586.0
2024-02-15 15:10:00,76.78,76.8,76.74,76.76,57484.0,72.7015,72.7205,72.6637,72.6826,57484.0
2024-02-15 15:15:00,76.76,76.81,76.73,76.8,50682.0,72.6826,72.7299,72.6542,72.7205,50682.0
2024-02-15 15:20:00,76.8,76.81,76.75,76.79,78354.0,72.7205,72.7299,72.6731,72.711,78354.0
2024-02-15 15:25:00,76.8,76.9,76.8,76.88,58460.0,72.7205,72.8152,72.7205,72.7962,58460.0
2024-02-15 15:30:00,76.88,76.88,76.8,76.88,96802.0,72.7962,72.7962,72.7205,72.7962,96802.0
2024-02-15 15:35:00,76.88,76.88,76.74,76.74,117619.0,72.7962,72.7962,72.6637,72.6637,117619.0
2024-02-15 15:40:00,76.75,76.79,76.74,76.75,91250.0,72.6731,72.711,72.6637,72.6731,91250.0
2024-02-15 15:45:00,76.76,76.83,76.74,76.77,112641.0,72.6826,72.7489,72.6637,72.6921,112641.0
2024-02-15 15:50:00,76.76,76.84,76.72,76.77,186454.0,72.6826,72.7584,72.6447,72.6921,186454.0
2024-02-15 15:55:00,76.77,76.82,76.56,76.6,1162018.0,72.6921,72.7394,72.4932,72.5311,1162018.0
2024-02-16 09:30:00,76.75,76.83,76.35,76.48,241743.0,72.6731,72.7489,72.2944,72.4175,241743.0
2024-02-16 09:35:00,76.45,76.61,76.42,76.49,63904.0,72.3891,72.5406,72.3607,72.4269,63904.0
2024-02-16 09:40:00,76.49,76.78,76.47,76.78,73806.0,72.4269,72.7015,72.408,72.7015,73806.0
2024-02-16 09:45:00,76.76,77.06,76.71,77.06,62609.0,72.6826,72.9667,72.6353,72.9667,62609.0
2024-02-16 09:50:00,77.07,77.28,76.99,77.23,58608.0,72.9761,73.175,72.9004,73.1276,58608.0
2024-02-16 09:55:00,77.22,77.3,77.17,77.18,49456.0,73.1182,73.1939,73.0708,73.0803,49456.0
2024-02-16 10:00:00,77.16,77.45,77.13,77.37,113652.0,73.0614,73.3359,73.0329,73.2602,113652.0
2024-02-16 10:05:00,77.38,77.42,77.3,77.37,48872.0,73.2697,73.3075,73.1939,73.2602,48872.0
2024-02-16 10:10:00,77.37,77.41,77.25,77.25,58971.0,73.2602,73.2981,73.1466,73.1466,58971.0
2024-02-16 10:15:00,77.26,77.27,77.13,77.14,62167.0,73.156,73.1655,73.0329,73.0424,62167.0
2024-02-16 10:20:00,77.13,77.16,77.04,77.08,39837.0,73.0329,73.0614,72.9477,72.9856,39837.0
2024-02-16 10:25:00,77.06,77.25,77.04,77.22,39325.0,72.9667,73.1466,72.9477,73.1182,39325.0
2024-02-16 10:30:00,77.23,77.26,77.2,77.26,52963.0,73.1276,73.156,73.0992,73.156,52963.0
2024-02-16 10:35:00,77.25,77.27,77.14,77.22,41174.0,73.1466,73.1655,73.0424,73.1182,41174.0
2024-02-16 10:40:00,77.22,77.22,77.06,77.1,49682.0,73.1182,73.1182,72.9667,73.0045,49682.0
2024-02-16 10:45:00,77.11,77.14,77.08,77.1,42984.0,73.014,73.0424,72.9856,73.0045,42984.0
2024-02-16 10:50:00,77.11,77.15,77.05,77.15,35029.0,73.014,73.0519,72.9572,73.0519,35029.0
2024-02-16 10:55:00,77.16,77.19,77.12,77.15,35435.0,73.0614,73.0898,73.0235,73.0519,35435.0
2024-02-16 11:00:00,77.15,77.19,77.13,77.18,37545.0,73.0519,73.0898,73.0329,73.0803,37545.0
2024-02-16 11:05:00,77.18,77.27,77.18,77.26,38044.0,73.0803,73.1655,73.0803,73.156,38044.0
2024-02-16 11:10:00,77.26,77.36,77.26,77.32,32141.0,73.156,73.2507,73.156,73.2129,32141.0
2024-02-16 11:15:00,77.32,77.34,77.26,77.26,43046.0,73.2129,73.2318,73.156,73.156,43046.0
2024-02-16 11:20:00,77.26,77.36,77.21,77.34,56187.0,73.156,73.2507,73.1087,73.2318,56187.0
2024-02-16 11:25:00,77.35,77.38,77.31,77.31,33954.0,73.2413,73.2697,73.2034,73.2034,33954.0
2024-02-16 11:30:00,77.31,77.32,77.11,77.13,39079.0,73.2034,73.2129,73.014,73.0329,39079.0
2024-02-16 11:35:00,77.13,77.13,77.02,77.02,41164.0,73.0329,73.0329,72.9288,72.9288,41164.0
2024-02-16 11:40:00,77.03,77.1,76.97,77.09,31912.0,72.9383,73.0045,72.8814,72.9951,31912.0
2024-02-16 11:45:00,77.09,77.18,77.09,77.15,19493.0,72.9951,73.0803,72.9951,73.0519,19493.0
2024-02-16 11:50:00,77.15,77.15,77.01,77.01,30452.0,73.0519,73.0519,72.9193,72.9193,30452.0
2024-02-16 11:55:00,77.02,77.02,76.9,76.91,16332.0,72.9288,72.9288,72.8152,72.8246,16332.0
2024-02-16 12:00:00,76.9,77.03,76.89,76.98,28950.0,72.8152,72.9383,72.8057,72.8909,28950.0
2024-02-16 12:05:00,76.98,76.99,76.91,76.97,36501.0,72.8909,72.9004,72.8246,72.8814,36501.0
2024-02-16 12:10:00,76.98,77.06,76.95,77.04,16669.0,72.8909,72.9667,72.8625,72.9477,16669.0
2024-02-16 12:15:00,77.05,77.06,76.97,77.01,20878.0,72.9572,72.9667,72.8814,72.9193,20878.0
2024-02-16 12:20:00,77.03,77.03,76.96,76.98,17466.0,72.9383,72.9383,72.872,72.8909,17466.0
2024-02-16 12:25:00,76.98,77.02,76.95,77.0,15239.0,72.8909,72.9288,72.8625,72.9099,15239.0
2024-02-16 12:30:00,77.01,77.02,76.94,76.94,23432.0,72.9193,72.9288,72.853,72.853,23432.0
2024-02-16 12:35:00,76.95,76.97,76.92,76.92,16056.0,72.8625,72.8814,72.8341,72.8341,16056.0
2024-02-16 12:40:00,76.92,76.94,76.88,76.9,27423.0,72.8341,72.853,72.7962,72.8152,27423.0
2024-02-16 12:45:00,76.9,76.98,76.89,76.95,23928.0,72.8152,72.8909,72.8057,72.8625,23928.0
2024-02-16 12:50:00,76.95,76.95,76.89,76.93,18537.0,72.8625,72.8625,72.8057,72.8436,18537.0
2024-02-16 12:55:00,76.93,76.95,76.9,76.93,33492.0,72.8436,72.8625,72.8152,72.8436,33492.0
2024-02-16 13:00:00,76.92,76.94,76.81,76.81,24846.0,72.8341,72.853,72.7299,72.7299,24846.0
2024-02-16 13:05:00,76.81,76.83,76.75,76.82,24689.0,72.7299,72.7489,72.6731,72.7394,24689.0
2024-02-16 13:10:00,76.81,76.84,76.74,76.8,33940.0,72.7299,72.7584,72.6637,72.7205,33940.0
2024-02-16 13:15:00,76.79,76.85,76.75,76.85,21819.0,72.711,72.7678,72.6731,72.7678,21819.0
2024-02-16 13:20:00,76.85,76.95,76.82,76.95,25898.0,72.7678,72.8625,72.7394,72.8625,25898.0
2024-02-16 13:25:00,76.95,76.99,76.9,76.93,22115.0,72.8625,72.9004,72.8152,72.8436,22115.0
2024-02-16 13:30:00,76.93,76.97,76.91,76.95,11404.0,72.8436,72.8814,72.8246,72.8625,11404.0
2024-02-16 13:35:00,76.95,76.98,76.94,76.98,14692.0,72.8625,72.8909,72.853,72.8909,14692.0
2024-02-16 13:40:00,76.98,76.99,76.89,76.92,23133.0,72.8909,72.9004,72.8057,72.8341,23133.0
2024-02-16 13:45:00,76.92,76.96,76.9,76.92,17446.0,72.8341,72.872,72.8152,72.8341,17446.0
2024-02-16 13:50:00,76.92,76.94,76.89,76.89,18782.0,72.8341,72.853,72.8057,72.8057,18782.0
2024-02-16 13:55:00,76.9,76.97,76.88,76.97,23146.0,72.8152,72.8814,72.7962,72.8814,23146.0
2024-02-16 14:00:00,76.96,77.01,76.96,77.01,32619.0,72.872,72.9193,72.872,72.9193,32619.0
2024-02-16 14:05:00,77.01,77.03,76.99,77.03,21506.0,72.9193,72.9383,72.9004,72.9383,21506.0
2024-02-16 14:10:00,77.03,77.05,76.93,76.95,59559.0,72.9383,72.9572,72.8436,72.8625,59559.0
2024-02-16 14:15:00,76.95,77.03,76.94,77.01,23875.0,72.8625,72.9383,72.853,72.9193,23875.0
2024-02-16 14:20:00,77.01,77.02,76.97,76.97,22872.0,72.9193,72.9288,72.8814,72.8814,22872.0
2024-02-16 14:25:00,76.97,76.99,76.94,76.98,17140.0,72.8814,72.9004,72.853,72.8909,17140.0
2024-02-16 14:30:00,76.97,76.97,76.91,76.92,29356.0,72.8814,72.8814,72.8246,72.8341,29356.0
2024-02-16 14:35:00,76.92,76.92,76.86,76.9,26337.0,72.8341,72.8341,72.7773,72.8152,26337.0
2024-02-16 14:40:00,76.9,76.92,76.87,76.88,28682.0,72.8152,72.8341,72.7868,72.7962,28682.0
2024-02-16 14:45:00,76.88,76.88,76.67,76.71,59046.0,72.7962,72.7962,72.5974,72.6353,59046.0
2024-02-16 14:50:00,76.7,76.76,76.68,76.76,26369.0,72.6258,72.6826,72.6069,72.6826,26369.0
2024-02-16 14:55:00,76.76,76.79,76.73,76.78,35999.0,72.6826,72.711,72.6542,72.7015,35999.0
2024-02-16 15:00:00,76.78,76.82,76.76,76.79,32170.0,72.7015,72.7394,72.6826,72.711,32170.0
2024-02-16 15:05:00,76.78,76.81,76.76,76.8,40711.0,72.7015,72.7299,72.6826,72.7205,40711.0
2024-02-16 15:10:00,76.81,76.82,76.78,76.81,39001.0,72.7299,72.7394,72.7015,72.7299,39001.0
2024-02-16 15:15:00,76.81,76.81,76.71,76.72,35628.0,72.7299,72.7299,72.6353,72.6447,35628.0
2024-02-16 15:20:00,76.72,76.74,76.67,76.71,25896.0,72.6447,72.6637,72.5974,72.6353,25896.0
2024-02-16 15:25:00,76.71,76.77,76.68,76.76,24004.0,72.6353,72.6921,72.6069,72.6826,24004.0
2024-02-16 15:30:00,76.76,76.84,76.74,76.83,47571.0,72.6826,72.7584,72.6637,72.7489,47571.0
2024-02-16 15:35:00,76.83,76.86,76.8,76.82,54783.0,72.7489,72.7773,72.7205,72.7394,54783.0
2024-02-16 15:40:00,76.82,76.86,76.76,76.8,71758.0,72.7394,72.7773,72.6826,72.7205,71758.0
2024-02-16 15:45:00,76.8,76.85,76.77,76.83,104770.0,72.7205,72.7678,72.6921,72.7489,104770.0
2024-02-16 15:50:00,76.83,76.96,76.81,76.95,169954.0,72.7489,72.872,72.7299,72.8625,169954.0
2024-02-16 15:55:00,76.95,77.1,76.94,77.1,445820.0,72.8625,73.0045,72.853,73.0045,445820.0
2024-02-20 09:30:00,76.92,77.33,76.8,77.26,168360.0,72.8341,73.2223,72.7205,73.156,168360.0
2024-02-20 09:35:00,77.29,77.4,77.12,77.17,85647.0,73.1844,73.2886,73.0235,73.0708,85647.0
2024-02-20 09:40:00,77.14,77.35,76.95,77.02,97553.0,73.0424,73.2413,72.8625,72.9288,97553.0
2024-02-20 09:45:00,77.0,77.27,76.9,77.24,77711.0,72.9099,73.1655,72.8152,73.1371,77711.0
2024-02-20 09:50:00,77.26,77.49,77.26,77.42,51346.0,73.156,73.3738,73.156,73.3075,51346.0
2024-02-20 09:55:00,77.42,77.51,77.31,77.48,56355.0,73.3075,73.3928,73.2034,73.3644,56355.0
2024-02-20 10:00:00,77.49,77.57,77.46,77.47,45386.0,73.3738,73.4496,73.3454,73.3549,45386.0
2024-02-20 10:05:00,77.47,77.49,77.24,77.29,50717.0,73.3549,73.3738,73.1371,73.1844,50717.0
2024-02-20 10:10:00,77.28,77.36,77.23,77.26,44455.0,73.175,73.2507,73.1276,73.156,44455.0
2024-02-20 10:15:00,77.28,77.32,77.16,77.18,47383.0,73.175,73.2129,73.0614,73.0803,47383.0
2024-02-20 10:20:00,77.18,77.21,77.03,77.19,43304.0,73.0803,73.1087,72.9383,73.0898,43304.0
2024-02-20 10:25:00,77.19,77.28,77.11,77.19,47997.0,73.0898,73.175,73.014,73.0898,47997.0
2024-02-20 10:30:00,77.21,77.34,77.18,77.22,44741.0,73.1087,73.2318,73.0803,73.1182,44741.0
2024-02-20 10:35:00,77.21,77.23,77.12,77.21,34544.0,73.1087,73.1276,73.0235,73.1087,34544.0
2024-02-20 10:40:00,77.22,77.27,77.15,77.19,40835.0,73.1182,73.1655,73.0519,73.0898,40835.0
2024-02-20 10:45:00,77.18,77.21,77.13,77.17,34329.0,73.0803,73.1087,73.0329,73.0708,34329.0
2024-02-20 10:50:00,77.18,77.24,77.11,77.11,60021.0,73.0803,73.1371,73.014,73.014,60021.0
2024-02-20 10:55:00,77.12,77.16,77.06,77.1,38794.0,73.0235,73.0614,72.9667,73.0045,38794.0
2024-02-20 11:00:00,77.1,77.1,76.99,77.03,35714.0,73.0045,73.0045,72.9004,72.9383,35714.0
2024-02-20 11:05:00,77.03,77.11,76.95,76.97,70825.0,72.9383,73.014,72.8625,72.8814,70825.0
2024-02-20 11:10:00,76.97,77.01,76.89,76.89,46887.0,72.8814,72.9193,72.8057,72.8057,46887.0
2024-02-20 11:15:00,76.89,76.93,76.85,76.88,58437.0,72.8057,72.8436,72.7678,72.7962,58437.0
2024-02-20 11:20:00,76.88,76.96,76.8,76.82,67364.0,72.7962,72.872,72.7205,72.7394,67364.0
2024-02-20 11:25:00,76.81,76.86,76.78,76.81,31756.0,72.7299,72.7773,72.7015,72.7299,31756.0
2024-02-20 11:30:00,76.82,76.83,76.76,76.81,41704.0,72.7394,72.7489,72.6826,72.7299,41704.0
2024-02-20 11:35:00,76.81,76.82,76.62,76.71,123824.0,72.7299,72.7394,72.55,72.6353,123824.0
2024-02-20 11:40:00,76.7,76.7,76.59,76.6,36095.0,72.6258,72.6258,72.5216,72.5311,36095.0
2024-02-20 11:45:00,76.61,76.64,76.55,76.58,51067.0,72.5406,72.569,72.4838,72.5122,51067.0
2024-02-20 11:50:00,76.58,76.67,76.57,76.62,46591.0,72.5122,72.5974,72.5027,72.55,46591.0
2024-02-20 11:55:00,76.61,76.62,76.55,76.61,38338.0,72.5406,72.55,72.4838,72.5406,38338.0
2024-02-20 12:00:00,76.61,76.63,76.44,76.45,54777.0,72.5406,72.5595,72.3796,72.3891,54777.0
2024-02-20 12:05:00,76.45,76.5,76.39,76.47,50081.0,72.3891,72.4364,72.3323,72.408,50081.0
2024-02-20 12:10:00,76.46,76.46,76.35,76.37,42463.0,72.3985,72.3985,72.2944,72.3133,42463.0
2024-02-20 12:15:00,76.37,76.47,76.35,76.47,52343.0,72.3133,72.408,72.2944,72.408,52343.0
2024-02-20 12:20:00,76.47,76.63,76.45,76.61,43420.0,72.408,72.5595,72.3891,72.5406,43420.0
2024-02-20 12:25:00,76.61,76.62,76.54,76.54,41763.0,72.5406,72.55,72.4743,72.4743,41763.0
2024-02-20 12:30:00,76.53,76.58,76.52,76.57,38666.0,72.4648,72.5122,72.4553,72.5027,38666.0
2024-02-20 12:35:00,76.56,76.58,76.48,76.51,37513.0,72.4932,72.5122,72.4175,72.4459,37513.0
2024-02-20 12:40:00,76.51,76.62,76.5,76.61,32279.0,72.4459,72.55,72.4364,72.5406,32279.0
2024-02-20 12:45:00,76.62,76.63,76.55,76.59,43397.0,72.55,72.5595,72.4838,72.5216,43397.0
2024-02-20 12:50:00,76.59,76.63,76.56,76.63,25869.0,72.5216,72.5595,72.4932,72.5595,25869.0
2024-02-20 12:55:00,76.63,76.64,76.57,76.63,27908.0,72.5595,72.569,72.5027,72.5595,27908.0
2024-02-20 13:00:00,76.63,76.64,76.6,76.62,25318.0,72.5595,72.569,72.5311,72.55,25318.0
2024-02-20 13:05:00,76.62,76.7,76.62,76.64,28443.0,72.55,72.6258,72.55,72.569,28443.0
2024-02-20 13:10:00,76.63,76.64,76.57,76.58,26279.0,72.5595,72.569,72.5027,72.5122,26279.0
2024-02-20 13:15:00,76.58,76.59,76.48,76.53,30529.0,72.5122,72.5216,72.4175,72.4648,30529.0
2024-02-20 13:20:00,76.53,76.6,76.53,76.6,20038.0,72.4648,72.5311,72.4648,72.5311,20038.0
2024-02-20 13:25:00,76.62,76.65,76.58,76.62,36159.0,72.55,72.5784,72.5122,72.55,36159.0
2024-02-20 13:30:00,76.62,76.63,76.51,76.53,25511.0,72.55,72.5595,72.4459,72.4648,25511.0
2024-02-20 13:35:00,76.53,76.57,76.5,76.57,23814.0,72.4648,72.5027,72.4364,72.5027,23814.0
2024-02-20 13:40:00,76.56,76.6,76.55,76.59,25264.0,72.4932,72.5311,72.4838,72.5216,25264.0
2024-02-20 13:45:00,76.58,76.58,76.5,76.53,28431.0,72.5122,72.5122,72.4364,72.4648,28431.0
2024-02-20 13:50:00,76.53,76.53,76.48,76.53,32376.0,72.4648,72.4648,72.4175,72.4648,32376.0
2024-02-20 13:55:00,76.52,76.53,76.44,76.45,28709.0,72.4553,72.4648,72.3796,72.3891,28709.0
2024-02-20 14:00:00,76.45,76.47,76.31,76.31,46175.0,72.3891,72.408,72.2565,72.2565,46175.0
2024-02-20 14:05:00,76.32,76.35,76.29,76.33,35017.0,72.266,72.2944,72.2376,72.2754,35017.0
2024-02-20 14:10:00,76.33,76.4,76.31,76.39,35966.0,72.2754,72.3417,72.2565,72.3323,35966.0
2024-02-20 14:15:00,76.39,76.51,76.37,76.48,30050.0,72.3323,72.4459,72.3133,72.4175,30050.0
2024-02-20 14:20:00,76.48,76.55,76.45,76.55,35388.0,72.4175,72.4838,72.3891,72.4838,35388.0
2024-02-20 14:25:00,76.54,76.65,76.53,76.63,43113.0,72.4743,72.5784,72.4648,72.5595,43113.0
2024-02-20 14:30:00,76.64,76.66,76.57,76.61,40775.0,72.569,72.5879,72.5027,72.5406,40775.0
2024-02-20 14:35:00,76.62,76.63,76.57,76.61,44232.0,72.55,72.5595,72.5027,72.5406,44232.0
2024-02-20 14:40:00,76.61,76.65,76.58,76.61,51126.0,72.5406,72.5784,72.5122,72.5406,51126.0
2024-02-20 14:45:00,76.62,76.7,76.59,76.69,57397.0,72.55,72.6258,72.5216,72.6163,57397.0
2024-02-20 14:50:00,76.7,76.79,76.66,76.72,40612.0,72.6258,72.711,72.5879,72.6447,40612.0
2024-02-20 14:55:00,76.72,76.74,76.68,76.69,33826.0,72.6447,72.6637,72.6069,72.6163,33826.0
2024-02-20 15:00:00,76.69,76.69,76.59,76.64,37894.0,72.6163,72.6163,72.5216,72.569,37894.0
2024-02-20 15:05:00,76.64,76.65,76.57,76.57,33552.0,72.569,72.5784,72.5027,72.5027,33552.0
2024-02-20 15:10:00,76.58,76.62,76.56,76.57,37697.0,72.5122,72.55,72.4932,72.5027,37697.0
2024-02-20 15:15:00,76.58,76.58,76.5,76.51,30759.0,72.5122,72.5122,72.4364,72.4459,30759.0
2024-02-20 15:20:00,76.51,76.54,76.47,76.53,39386.0,72.4459,72.4743,72.408,72.4648,39386.0
2024-02-20 15:25:00,76.53,76.59,76.52,76.55,43243.0,72.4648,72.5216,72.4553,72.4838,43243.0
2024-02-20 15:30:00,76.55,76.58,76.4,76.44,59400.0,72.4838,72.5122,72.3417,72.3796,59400.0
2024-02-20 15:35:00,76.43,76.5,76.4,76.4,56231.0,72.3701,72.4364,72.3417,72.3417,56231.0
2024-02-20 15:40:00,76.41,76.43,76.28,76.28,82646.0,72.3512,72.3701,72.2281,72.2281,82646.0
2024-02-20 15:45:00,76.28,76.3,76.22,76.26,71245.0,72.2281,72.247,72.1713,72.2092,71245.0
2024-02-20 15:50:00,76.25,76.32,76.2,76.27,193225.0,72.1997,72.266,72.1523,72.2186,193225.0
2024-02-20 15:55:00,76.28,76.39,76.14,76.34,320069.0,72.2281,72.3323,72.0955,72.2849,320069.0
2024-02-21 09:30:00,76.32,76.71,76.17,76.29,102498.0,72.266,72.6353,72.1239,72.2376,102498.0
2024-02-21 09:35:00,76.29,76.7,76.19,76.61,89640.0,72.2376,72.6258,72.1429,72.5406,89640.0
2024-02-21 09:40:00,76.59,77.02,76.58,76.88,89034.0,72.5216,72.9288,72.5122,72.7962,89034.0
2024-02-21 09:45:00,76.87,77.1,76.83,76.93,85712.0,72.7868,73.0045,72.7489,72.8436,85712.0
2024-02-21 09:50:00,76.93,76.96,76.73,76.87,103869.0,72.8436,72.872,72.6542,72.7868,103869.0
2024-02-21 09:55:00,76.86,76.91,76.7,76.84,58186.0,72.7773,72.8246,72.6258,72.7584,58186.0
2024-02-21 10:00:00,76.83,76.9,76.8,76.81,74489.0,72.7489,72.8152,72.7205,72.7299,74489.0
2024-02-21 10:05:00,76.82,76.92,76.81,76.88,50526.0,72.7394,72.8341,72.7299,72.7962,50526.0
2024-02-21 10:10:00,76.9,76.95,76.87,76.92,39803.0,72.8152,72.8625,72.7868,72.8341,39803.0
2024-02-21 10:15:00,76.92,76.96,76.88,76.93,46426.0,72.8341,72.872,72.7962,72.8436,46426.0
2024-02-21 10:20:00,76.93,76.94,76.7,76.71,58480.0,72.8436,72.853,72.6258,72.6353,58480.0
2024-02-21 10:25:00,76.7,76.73,76.62,76.65,43512.0,72.6258,72.6542,72.55,72.5784,43512.0
2024-02-21 10:30:00,76.66,76.72,76.62,76.67,30560.0,72.5879,72.6447,72.55,72.5974,30560.0
2024-02-21 10:35:00,76.67,76.81,76.66,76.81,20927.0,72.5974,72.7299,72.5879,72.7299,20927.0
2024-02-21 10:40:00,76.81,76.84,76.76,76.8,24179.0,72.7299,72.7584,72.6826,72.7205,24179.0
2024-02-21 10:45:00,76.81,76.83,76.76,76.82,36549.0,72.7299,72.7489,72.6826,72.7394,36549.0
2024-02-21 10:50:00,76.82,76.95,76.82,76.9,30424.0,72.7394,72.8625,72.7394,72.8152,30424.0
2024-02-21 10:55:00,76.89,76.89,76.84,76.87,34495.0,72.8057,72.8057,72.7584,72.7868,34495.0
2024-02-21 11:00:00,76.87,76.9,76.82,76.9,29516.0,72.7868,72.8152,72.7394,72.8152,29516.0
2024-02-21 11:05:00,76.9,77.02,76.9,77.02,40042.0,72.8152,72.9288,72.8152,72.9288,40042.0
2024-02-21 11:10:00,77.02,77.07,77.0,77.04,27254.0,72.9288,72.9761,72.9099,72.9477,27254.0
2024-02-21 11:15:00,77.05,77.17,77.03,77.1,41564.0,72.9572,73.0708,72.9383,73.0045,41564.0
2024-02-21 11:20:00,77.1,77.14,77.08,77.11,27329.0,73.0045,73.0424,72.9856,73.014,27329.0
2024-02-21 11:25:00,77.11,77.13,77.08,77.12,29815.0,73.014,73.0329,72.9856,73.0235,29815.0
2024-02-21 11:30:00,77.1,77.1,77.01,77.06,44314.0,73.0045,73.0045,72.9193,72.9667,44314.0
2024-02-21 11:35:00,77.07,77.12,77.06,77.1,18951.0,72.9761,73.0235,72.9667,73.0045,18951.0
2024-02-21 11:40:00,77.1,77.22,77.1,77.18,24220.0,73.0045,73.1182,73.0045,73.0803,24220.0
2024-02-21 11:45:00,77.18,77.2,77.15,77.17,22689.0,73.0803,73.0992,73.0519,73.0708,22689.0
2024-02-21 11:50:00,77.16,77.17,77.11,77.16,25912.0,73.0614,73.0708,73.014,73.0614,25912.0
2024-02-21 11:55:00,77.17,77.18,77.06,77.09,25170.0,73.0708,73.0803,72.9667,72.9951,25170.0
2024-02-21 12:00:00,77.1,77.1,76.9,77.02,66101.0,73.0045,73.0045,72.8152,72.9288,66101.0
2024-02-21 12:05:00,77.02,77.03,76.96,77.01,39487.0,72.9288,72.9383,72.872,72.9193,39487.0
2024-02-21 12:10:00,77.03,77.11,77.0,77.11,18773.0,72.9383,73.014,72.9099,73.014,18773.0
2024-02-21 12:15:00,77.11,77.14,77.08,77.09,16317.0,73.014,73.0424,72.9856,72.9951,16317.0
2024-02-21 12:20:00,77.09,77.13,77.04,77.1,16709.0,72.9951,73.0329,72.9477,73.0045,16709.0
2024-02-21 12:25:00,77.09,77.09,77.0,77.01,31086.0,72.9951,72.9951,72.9099,72.9193,31086.0
2024-02-21 12:30:00,77.01,77.04,77.0,77.02,18008.0,72.9193,72.9477,72.9099,72.9288,18008.0
2024-02-21 12:35:00,77.03,77.06,76.96,76.97,48418.0,72.9383,72.9667,72.872,72.8814,48418.0
2024-02-21 12:40:00,76.98,77.0,76.94,76.98,28852.0,72.8909,72.9099,72.853,72.8909,28852.0
2024-02-21 12:45:00,76.99,77.01,76.96,76.98,21047.0,72.9004,72.9193,72.872,72.8909,21047.0
2024-02-21 12:50:00,76.98,77.0,76.94,76.95,24559.0,72.8909,72.9099,72.853,72.8625,24559.0
2024-02-21 12:55:00,76.95,77.02,76.95,77.02,21713.0,72.8625,72.9288,72.8625,72.9288,21713.0
2024-02-21 13:00:00,77.02,77.04,76.96,77.0,82026.0,72.9288,72.9477,72.872,72.9099,82026.0
2024-02-21 13:05:00,77.0,77.09,76.99,77.08,26136.0,72.9099,72.9951,72.9004,72.9856,26136.0
2024-02-21 13:10:00,77.07,77.08,77.02,77.03,24151.0,72.9761,72.9856,72.9288,72.9383,24151.0
2024-02-21 13:15:00,77.03,77.05,76.98,77.0,33493.0,72.9383,72.9572,72.8909,72.9099,33493.0
2024-02-21 13:20:00,77.0,77.04,76.98,77.02,25048.0,72.9099,72.9477,72.8909,72.9288,25048.0
2024-02-21 13:25:00,77.02,77.05,76.99,77.05,31807.0,72.9288,72.9572,72.9004,72.9572,31807.0
2024-02-21 13:30:00,77.06,77.07,77.0,77.0,20615.0,72.9667,72.9761,72.9099,72.9099,20615.0
2024-02-21 13:35:00,77.01,77.05,77.0,77.03,33795.0,72.9193,72.9572,72.9099,72.9383,33795.0
2024-02-21 13:40:00,77.02,77.07,77.01,77.03,50503.0,72.9288,72.9761,72.9193,72.9383,50503.0
2024-02-21 13:45:00,77.04,77.08,77.02,77.05,29413.0,72.9477,72.9856,72.9288,72.9572,29413.0
2024-02-21 13:50:00,77.05,77.07,77.02,77.06,33772.0,72.9572,72.9761,72.9288,72.9667,33772.0
2024-02-21 13:55:00,77.06,77.08,77.05,77.08,25365.0,72.9667,72.9856,72.9572,72.9856,25365.0
2024-02-21 14:00:00,77.08,77.15,77.04,77.11,41285.0,72.9856,73.0519,72.9477,73.014,41285.0
2024-02-21 14:05:00,77.11,77.14,77.08,77.12,24673.0,73.014,73.0424,72.9856,73.0235,24673.0
2024-02-21 14:10:00,77.12,77.13,77.04,77.05,26362.0,73.0235,73.0329,72.9477,72.9572,26362.0
2024-02-21 14:15:00,77.05,77.12,77.04,77.07,38105.0,72.9572,73.0235,72.9477,72.9761,38105.0
2024-02-21 14:20:00,77.06,77.08,77.03,77.06,24694.0,72.9667,72.9856,72.9383,72.9667,24694.0
2024-02-21 14:25:00,77.06,77.13,77.03,77.06,37524.0,72.9667,73.0329,72.9383,72.9667,37524.0
2024-02-21 14:30:00,77.06,77.09,77.02,77.09,31561.0,72.9667,72.9951,72.9288,72.9951,31561.0
2024-02-21 14:35:00,77.09,77.14,77.08,77.12,37313.0,72.9951,73.0424,72.9856,73.0235,37313.0
2024-02-21 14:40:00,77.11,77.24,77.09,77.24,43977.0,73.014,73.1371,72.9951,73.1371,43977.0
2024-02-21 14:45:00,77.23,77.32,77.23,77.27,37332.0,73.1276,73.2129,73.1276,73.1655,37332.0
2024-02-21 14:50:00,77.28,77.3,77.24,77.28,28481.0,73.175,73.1939,73.1371,73.175,28481.0
2024-02-21 14:55:00,77.28,77.28,77.21,77.25,34764.0,73.175,73.175,73.1087,73.1466,34764.0
2024-02-21 15:00:00,77.25,77.27,77.2,77.22,35439.0,73.1466,73.1655,73.0992,73.1182,35439.0
2024-02-21 15:05:00,77.22,77.25,77.19,77.23,47396.0,73.1182,73.1466,73.0898,73.1276,47396.0
2024-02-21 15:10:00,77.23,77.25,77.19,77.2,46591.0,73.1276,73.1466,73.0898,73.0992,46591.0
2024-02-21 15:15:00,77.2,77.23,77.16,77.19,80827.0,73.0992,73.1276,73.0614,73.0898,80827.0
2024-02-21 15:20:00,77.2,77.23,77.17,77.21,70215.0,73.0992,73.1276,73.0708,73.1087,70215.0
2024-02-21 15:25:00,77.21,77.26,77.2,77.24,47797.0,73.1087,73.156,73.0992,73.1371,47797.0
2024-02-21 15:30:00,77.25,77.34,77.23,77.33,67225.0,73.1466,73.2318,73.1276,73.2223,67225.0
2024-02-21 15:35:00,77.33,77.37,77.24,77.26,90831.0,73.2223,73.2602,73.1371,73.156,90831.0
2024-02-21 15:40:00,77.26,77.31,77.25,77.28,65003.0,73.156,73.2034,73.1466,73.175,65003.0
2024-02-21 15:45:00,77.27,77.27,77.17,77.22,92163.0,73.1655,73.1655,73.0708,73.1182,92163.0
2024-02-21 15:50:00,77.23,77.33,77.17,77.26,164653.0,73.1276,73.2223,73.0708,73.156,164653.0
2024-02-21 15:55:00,77.27,77.39,77.14,77.21,1180890.0,73.1655,73.2791,73.0424,73.1087,1180890.0
2024-02-22 09:30:00,77.15,77.36,76.82,77.35,156917.0,73.0519,73.2507,72.7394,73.2413,156917.0
2024-02-22 09:35:00,77.35,77.47,77.26,77.29,93806.0,73.2413,73.3549,73.156,73.1844,93806.0
2024-02-22 09:40:00,77.29,77.31,77.05,77.12,82582.0,73.1844,73.2034,72.9572,73.0235,82582.0
2024-02-22 09:45:00,77.15,77.25,77.05,77.08,103023.0,73.0519,73.1466,72.9572,72.9856,103023.0
2024-02-22 09:50:00,77.07,77.23,76.97,77.13,74345.0,72.9761,73.1276,72.8814,73.0329,74345.0
2024-02-22 09:55:00,77.12,77.19,77.11,77.16,45545.0,73.0235,73.0898,73.014,73.0614,45545.0
2024-02-22 10:00:00,77.17,77.25,77.08,77.18,99952.0,73.0708,73.1466,72.9856,73.0803,99952.0
2024-02-22 10:05:00,77.19,77.21,77.02,77.02,67836.0,73.0898,73.1087,72.9288,72.9288,67836.0
2024-02-22 10:10:00,77.01,77.06,76.88,76.92,44794.0,72.9193,72.9667,72.7962,72.8341,44794.0
2024-02-22 10:15:00,76.92,77.17,76.91,77.16,65556.0,72.8341,73.0708,72.8246,73.0614,65556.0
2024-02-22 10:20:00,77.17,77.18,77.0,77.07,118481.0,73.0708,73.0803,72.9099,72.9761,118481.0
2024-02-22 10:25:00,77.08,77.12,76.93,77.07,56016.0,72.9856,73.0235,72.8436,72.9761,56016.0
2024-02-22 10:30:00,77.06,77.06,76.94,76.95,91342.0,72.9667,72.9667,72.853,72.8625,91342.0
2024-02-22 10:35:00,76.95,77.04,76.94,76.95,80691.0,72.8625,72.9477,72.853,72.8625,80691.0
2024-02-22 10:40:00,76.95,77.01,76.92,76.97,47000.0,72.8625,72.9193,72.8341,72.8814,47000.0
2024-02-22 10:45:00,76.96,77.03,76.91,77.01,39789.0,72.872,72.9383,72.8246,72.9193,39789.0
2024-02-22 10:50:00,77.01,77.05,76.96,77.0,32196.0,72.9193,72.9572,72.872,72.9099,32196.0
2024-02-22 10:55:00,76.99,77.04,76.92,76.99,47172.0,72.9004,72.9477,72.8341,72.9004,47172.0
2024-02-22 11:00:00,77.0,77.03,76.78,76.78,42054.0,72.9099,72.9383,72.7015,72.7015,42054.0
2024-02-22 11:05:00,76.79,76.87,76.74,76.87,76149.0,72.711,72.7868,72.6637,72.7868,76149.0
2024-02-22 11:10:00,76.88,76.92,76.84,76.91,27930.0,72.7962,72.8341,72.7584,72.8246,27930.0
2024-02-22 11:15:00,76.91,76.97,76.9,76.92,27337.0,72.8246,72.8814,72.8152,72.8341,27337.0
2024-02-22 11:20:00,76.92,76.93,76.79,76.81,39515.0,72.8341,72.8436,72.711,72.7299,39515.0
2024-02-22 11:25:00,76.8,76.91,76.79,76.85,40287.0,72.7205,72.8246,72.711,72.7678,40287.0
2024-02-22 11:30:00,76.84,76.89,76.84,76.89,65542.0,72.7584,72.8057,72.7584,72.8057,65542.0
2024-02-22 11:35:00,76.89,76.99,76.85,76.99,26268.0,72.8057,72.9004,72.7678,72.9004,26268.0
2024-02-22 11:40:00,76.98,77.0,76.95,76.97,27006.0,72.8909,72.9099,72.8625,72.8814,27006.0
2024-02-22 11:45:00,76.96,76.96,76.82,76.86,29345.0,72.872,72.872,72.7394,72.7773,29345.0
2024-02-22 11:50:00,76.87,76.94,76.84,76.94,21967.0,72.7868,72.853,72.7584,72.853,21967.0
2024-02-22 11:55:00,76.94,77.03,76.93,76.96,30299.0,72.853,72.9383,72.8436,72.872,30299.0
2024-02-22 12:00:00,76.96,77.0,76.95,76.98,19940.0,72.872,72.9099,72.8625,72.8909,19940.0
2024-02-22 12:05:00,76.97,77.0,76.94,76.98,22015.0,72.8814,72.9099,72.853,72.8909,22015.0
2024-02-22 12:10:00,76.98,77.0,76.96,77.0,15476.0,72.8909,72.9099,72.872,72.9099,15476.0
2024-02-22 12:15:00,77.0,77.07,76.98,77.06,22543.0,72.9099,72.9761,72.8909,72.9667,22543.0
2024-02-22 12:20:00,77.06,77.08,77.03,77.06,21546.0,72.9667,72.9856,72.9383,72.9667,21546.0
2024-02-22 12:25:00,77.06,77.16,77.06,77.14,41926.0,72.9667,73.0614,72.9667,73.0424,41926.0
2024-02-22 12:30:00,77.15,77.19,77.12,77.14,20295.0,73.0519,73.0898,73.0235,73.0424,20295.0
2024-02-22 12:35:00,77.14,77.15,77.11,77.15,33200.0,73.0424,73.0519,73.014,73.0519,33200.0
2024-02-22 12:40:00,77.15,77.18,77.13,77.17,20126.0,73.0519,73.0803,73.0329,73.0708,20126.0
2024-02-22 12:45:00,77.17,77.22,77.17,77.22,28238.0,73.0708,73.1182,73.0708,73.1182,28238.0
2024-02-22 12:50:00,77.22,77.24,77.19,77.2,26321.0,73.1182,73.1371,73.0898,73.0992,26321.0
2024-02-22 12:55:00,77.2,77.26,77.19,77.22,26135.0,73.0992,73.156,73.0898,73.1182,26135.0
2024-02-22 13:00:00,77.22,77.24,77.15,77.23,26917.0,73.1182,73.1371,73.0519,73.1276,26917.0
2024-02-22 13:05:00,77.22,77.23,77.16,77.16,25608.0,73.1182,73.1276,73.0614,73.0614,25608.0
2024-02-22 13:10:00,77.15,77.16,77.12,77.13,44978.0,73.0519,73.0614,73.0235,73.0329,44978.0
2024-02-22 13:15:00,77.13,77.21,77.12,77.18,30994.0,73.0329,73.1087,73.0235,73.0803,30994.0
2024-02-22 13:20:00,77.2,77.32,77.19,77.31,27849.0,73.0992,73.2129,73.0898,73.2034,27849.0
2024-02-22 13:25:00,77.31,77.33,77.28,77.3,19211.0,73.2034,73.2223,73.175,73.1939,19211.0
2024-02-22 13:30:00,77.3,77.36,77.28,77.33,31947.0,73.1939,73.2507,73.175,73.2223,31947.0
2024-02-22 13:35:00,77.33,77.35,77.31,77.35,18064.0,73.2223,73.2413,73.2034,73.2413,18064.0
2024-02-22 13:40:00,77.34,77.38,77.29,77.3,33680.0,73.2318,73.2697,73.1844,73.1939,33680.0
2024-02-22 13:45:00,77.3,77.31,77.23,77.25,24139.0,73.1939,73.2034,73.1276,73.1466,24139.0
2024-02-22 13:50:00,77.25,77.26,77.2,77.23,18442.0,73.1466,73.156,73.0992,73.1276,18442.0
2024-02-22 13:55:00,77.24,77.26,77.23,77.25,20506.0,73.1371,73.156,73.1276,73.1466,20506.0
2024-02-22 14:00:00,77.26,77.32,77.23,77.3,22326.0,73.156,73.2129,73.1276,73.1939,22326.0
2024-02-22 14:05:00,77.3,77.3,77.24,77.27,20457.0,73.1939,73.1939,73.1371,73.1655,20457.0
2024-02-22 14:10:00,77.27,77.35,77.27,77.34,29082.0,73.1655,73.2413,73.1655,73.2318,29082.0
2024-02-22 14:15:00,77.34,77.39,77.31,77.36,23869.0,73.2318,73.2791,73.2034,73.2507,23869.0
2024-02-22 14:20:00,77.36,77.43,77.36,77.42,33310.0,73.2507,73.317,73.2507,73.3075,33310.0
2024-02-22 14:25:00,77.43,77.5,77.42,77.45,31974.0,73.317,73.3833,73.3075,73.3359,31974.0
2024-02-22 14:30:00,77.45,77.47,77.36,77.37,30197.0,73.3359,73.3549,73.2507,73.2602,30197.0
2024-02-22 14:35:00,77.37,77.41,77.35,77.39,27466.0,73.2602,73.2981,73.2413,73.2791,27466.0
2024-02-22 14:40:00,77.39,77.39,77.33,77.38,26640.0,73.2791,73.2791,73.2223,73.2697,26640.0
2024-02-22 14:45:00,77.38,77.38,77.25,77.26,29015.0,73.2697,73.2697,73.1466,73.156,29015.0
2024-02-22 14:50:00,77.26,77.29,77.2,77.22,35311.0,73.156,73.1844,73.0992,73.1182,35311.0
2024-02-22 14:55:00,77.21,77.22,77.13,77.17,44474.0,73.1087,73.1182,73.0329,73.0708,44474.0
2024-02-22 15:00:00,77.17,77.18,77.1,77.11,87324.0,73.0708,73.0803,73.0045,73.014,87324.0
2024-02-22 15:05:00,77.11,77.11,76.88,76.9,87347.0,73.014,73.014,72.7962,72.8152,87347.0
2024-02-22 15:10:00,76.91,77.05,76.88,76.96,49494.0,72.8246,72.9572,72.7962,72.872,49494.0
2024-02-22 15:15:00,76.97,77.0,76.88,76.95,64659.0,72.8814,72.9099,72.7962,72.8625,64659.0
2024-02-22 15:20:00,76.96,77.04,76.95,77.03,39454.0,72.872,72.9477,72.8625,72.9383,39454.0
2024-02-22 15:25:00,77.03,77.12,77.02,77.07,41617.0,72.9383,73.0235,72.9288,72.9761,41617.0
2024-02-22 15:30:00,77.07,77.08,77.01,77.04,61377.0,72.9761,72.9856,72.9193,72.9477,61377.0
2024-02-22 15:35:00,77.03,77.14,77.0,77.13,48966.0,72.9383,73.0424,72.9099,73.0329,48966.0
2024-02-22 15:40:00,77.13,77.24,77.12,77.15,62897.0,73.0329,73.1371,73.0235,73.0519,62897.0
2024-02-22 15:45:00,77.14,77.17,77.09,77.12,74016.0,73.0424,73.0708,72.9951,73.0235,74016.0
2024-02-22 15:50:00,77.12,77.14,77.02,77.1,137671.0,73.0235,73.0424,72.9288,73.0045,137671.0
2024-02-22 15:55:00,77.11,77.18,77.06,77.1,321165.0,73.014,73.0803,72.9667,73.0045,321165.0
2024-02-23 09:30:00,77.29,77.29,76.62,76.78,95219.0,73.1844,73.1844,72.55,72.7015,95219.0
2024-02-23 09:35:00,76.8,77.0,76.74,76.82,70800.0,72.7205,72.9099,72.6637,72.7394,70800.0
2024-02-23 09:40:00,76.83,76.98,76.72,76.95,43391.0,72.7489,72.8909,72.6447,72.8625,43391.0
2024-02-23 09:45:00,76.94,77.23,76.9,77.23,61463.0,72.853,73.1276,72.8152,73.1276,61463.0
2024-02-23 09:50:00,77.23,77.33,77.07,77.32,44280.0,73.1276,73.2223,72.9761,73.2129,44280.0
2024-02-23 09:55:00,77.34,77.4,77.2,77.32,101429.0,73.2318,73.2886,73.0992,73.2129,101429.0
2024-02-23 10:00:00,77.33,77.4,77.27,77.4,47475.0,73.2223,73.2886,73.1655,73.2886,47475.0
2024-02-23 10:05:00,77.41,77.49,77.32,77.46,48879.0,73.2981,73.3738,73.2129,73.3454,48879.0
2024-02-23 10:10:00,77.46,77.5,77.33,77.4,50747.0,73.3454,73.3833,73.2223,73.2886,50747.0
2024-02-23 10:15:00,77.4,77.44,77.29,77.32,37500.0,73.2886,73.3265,73.1844,73.2129,37500.0
2024-02-23 10:20:00,77.32,77.52,77.32,77.41,79551.0,73.2129,73.4022,73.2129,73.2981,79551.0
2024-02-23 10:25:00,77.42,77.49,77.33,77.39,40012.0,73.3075,73.3738,73.2223,73.2791,40012.0
2024-02-23 10:30:00,77.39,77.44,77.35,77.39,46114.0,73.2791,73.3265,73.2413,73.2791,46114.0
2024-02-23 10:35:00,77.4,77.42,77.24,77.29,47506.0,73.2886,73.3075,73.1371,73.1844,47506.0
2024-02-23 10:40:00,77.29,77.39,77.25,77.34,72845.0,73.1844,73.2791,73.1466,73.2318,72845.0
2024-02-23 10:45:00,77.34,77.36,77.28,77.33,33331.0,73.2318,73.2507,73.175,73.2223,33331.0
2024-02-23 10:50:00,77.35,77.37,77.22,77.29,65768.0,73.2413,73.2602,73.1182,73.1844,65768.0
2024-02-23 10:55:00,77.27,77.46,77.24,77.46,49191.0,73.1655,73.3454,73.1371,73.3454,49191.0
2024-02-23 11:00:00,77.45,77.46,77.33,77.39,29734.0,73.3359,73.3454,73.2223,73.2791,29734.0
2024-02-23 11:05:00,77.4,77.5,77.36,77.39,29622.0,73.2886,73.3833,73.2507,73.2791,29622.0
2024-02-23 11:10:00,77.41,77.43,77.3,77.31,33805.0,73.2981,73.317,73.1939,73.2034,33805.0
2024-02-23 11:15:00,77.31,77.34,77.27,77.31,26744.0,73.2034,73.2318,73.1655,73.2034,26744.0
2024-02-23 11:20:00,77.31,77.35,77.28,77.28,29753.0,73.2034,73.2413,73.175,73.175,29753.0
2024-02-23 11:25:00,77.28,77.34,77.25,77.3,30200.0,73.175,73.2318,73.1466,73.1939,30200.0
2024-02-23 11:30:00,77.29,77.34,77.24,77.24,28487.0,73.1844,73.2318,73.1371,73.1371,28487.0
2024-02-23 11:35:00,77.24,77.35,77.24,77.34,27577.0,73.1371,73.2413,73.1371,73.2318,27577.0
2024-02-23 11:40:00,77.35,77.37,77.28,77.29,24032.0,73.2413,73.2602,73.175,73.1844,24032.0
2024-02-23 11:45:00,77.29,77.34,77.25,77.3,22287.0,73.1844,73.2318,73.1466,73.1939,22287.0
2024-02-23 11:50:00,77.3,77.33,77.24,77.26,18324.0,73.1939,73.2223,73.1371,73.156,18324.0
2024-02-23 11:55:00,77.27,77.3,77.17,77.19,20496.0,73.1655,73.1939,73.0708,73.0898,20496.0
2024-02-23 12:00:00,77.19,77.19,77.1,77.12,16261.0,73.0898,73.0898,73.0045,73.0235,16261.0
2024-02-23 12:05:00,77.13,77.22,77.12,77.18,19640.0,73.0329,73.1182,73.0235,73.0803,19640.0
2024-02-23 12:10:00,77.19,77.19,77.12,77.15,22875.0,73.0898,73.0898,73.0235,73.0519,22875.0
2024-02-23 12:15:00,77.16,77.2,77.12,77.2,31394.0,73.0614,73.0992,73.0235,73.0992,31394.0
2024-02-23 12:20:00,77.2,77.21,77.11,77.15,31122.0,73.0992,73.1087,73.014,73.0519,31122.0
2024-02-23 12:25:00,77.16,77.16,77.1,77.12,23860.0,73.0614,73.0614,73.0045,73.0235,23860.0
2024-02-23 12:30:00,77.12,77.14,77.07,77.08,32303.0,73.0235,73.0424,72.9761,72.9856,32303.0
2024-02-23 12:35:00,77.09,77.1,77.06,77.08,18228.0,72.9951,73.0045,72.9667,72.9856,18228.0
2024-02-23 12:40:00,77.1,77.13,77.05,77.13,24723.0,73.0045,73.0329,72.9572,73.0329,24723.0
2024-02-23 12:45:00,77.13,77.13,77.04,77.05,15276.0,73.0329,73.0329,72.9477,72.9572,15276.0
2024-02-23 12:50:00,77.05,77.06,76.99,77.03,36540.0,72.9572,72.9667,72.9004,72.9383,36540.0
2024-02-23 12:55:00,77.03,77.03,76.99,77.0,17713.0,72.9383,72.9383,72.9004,72.9099,17713.0
2024-02-23 13:00:00,77.0,77.01,76.92,76.95,30232.0,72.9099,72.9193,72.8341,72.8625,30232.0
2024-02-23 13:05:00,76.96,76.98,76.93,76.94,20920.0,72.872,72.8909,72.8436,72.853,20920.0
2024-02-23 13:10:00,76.94,76.98,76.93,76.97,21824.0,72.853,72.8909,72.8436,72.8814,21824.0
2024-02-23 13:15:00,76.96,76.97,76.9,76.93,26558.0,72.872,72.8814,72.8152,72.8436,26558.0
2024-02-23 13:20:00,76.93,76.94,76.9,76.91,17536.0,72.8436,72.853,72.8152,72.8246,17536.0
2024-02-23 13:25:00,76.91,76.98,76.89,76.97,18849.0,72.8246,72.8909,72.8057,72.8814,18849.0
2024-02-23 13:30:00,76.98,77.04,76.98,77.03,22001.0,72.8909,72.9477,72.8909,72.9383,22001.0
2024-02-23 13:35:00,77.02,77.06,77.0,77.03,19274.0,72.9288,72.9667,72.9099,72.9383,19274.0
2024-02-23 13:40:00,77.02,77.05,77.0,77.01,22736.0,72.9288,72.9572,72.9099,72.9193,22736.0
2024-02-23 13:45:00,77.01,77.03,77.0,77.0,17449.0,72.9193,72.9383,72.9099,72.9099,17449.0
2024-02-23 13:50:00,77.0,77.07,77.0,77.07,17188.0,72.9099,72.9761,72.9099,72.9761,17188.0
2024-02-23 13:55:00,77.08,77.1,77.05,77.06,22944.0,72.9856,73.0045,72.9572,72.9667,22944.0
2024-02-23 14:00:00,77.06,77.06,76.99,77.02,22259.0,72.9667,72.9667,72.9004,72.9288,22259.0
2024-02-23 14:05:00,77.01,77.07,76.99,77.02,24844.0,72.9193,72.9761,72.9004,72.9288,24844.0
2024-02-23 14:10:00,77.01,77.07,77.0,77.06,23921.0,72.9193,72.9761,72.9099,72.9667,23921.0
2024-02-23 14:15:00,77.05,77.06,77.0,77.02,23750.0,72.9572,72.9667,72.9099,72.9288,23750.0
2024-02-23 14:20:00,77.01,77.02,76.91,76.93,23723.0,72.9193,72.9288,72.8246,72.8436,23723.0
2024-02-23 14:25:00,76.93,76.95,76.88,76.92,50431.0,72.8436,72.8625,72.7962,72.8341,50431.0
2024-02-23 14:30:00,76.92,76.99,76.9,76.97,18743.0,72.8341,72.9004,72.8152,72.8814,18743.0
2024-02-23 14:35:00,76.97,77.0,76.92,76.98,16577.0,72.8814,72.9099,72.8341,72.8909,16577.0
2024-02-23 14:40:00,76.99,77.05,76.98,77.01,23721.0,72.9004,72.9572,72.8909,72.9193,23721.0
2024-02-23 14:45:00,77.01,77.04,77.0,77.01,19857.0,72.9193,72.9477,72.9099,72.9193,19857.0
2024-02-23 14:50:00,77.01,77.02,76.98,77.01,19963.0,72.9193,72.9288,72.8909,72.9193,19963.0
2024-02-23 14:55:00,77.01,77.06,77.01,77.06,26913.0,72.9193,72.9667,72.9193,72.9667,26913.0
2024-02-23 15:00:00,77.06,77.17,77.05,77.15,30650.0,72.9667,73.0708,72.9572,73.0519,30650.0
2024-02-23 15:05:00,77.15,77.18,77.1,77.11,25964.0,73.0519,73.0803,73.0045,73.014,25964.0
2024-02-23 15:10:00,77.11,77.17,77.09,77.17,34142.0,73.014,73.0708,72.9951,73.0708,34142.0
2024-02-23 15:15:00,77.17,77.23,77.16,77.19,34299.0,73.0708,73.1276,73.0614,73.0898,34299.0
2024-02-23 15:20:00,77.19,77.22,77.15,77.21,37797.0,73.0898,73.1182,73.0519,73.1087,37797.0
2024-02-23 15:25:00,77.21,77.28,77.21,77.25,29608.0,73.1087,73.175,73.1087,73.1466,29608.0
2024-02-23 15:30:00,77.26,77.32,77.24,77.31,45371.0,73.156,73.2129,73.1371,73.2034,45371.0
2024-02-23 15:35:00,77.31,77.33,77.25,77.25,46246.0,73.2034,73.2223,73.1466,73.1466,46246.0
2024-02-23 15:40:00,77.26,77.28,77.15,77.17,42385.0,73.156,73.175,73.0519,73.0708,42385.0
2024-02-23 15:45:00,77.18,77.31,77.16,77.3,51829.0,73.0803,73.2034,73.0614,73.1939,51829.0
2024-02-23 15:50:00,77.29,77.29,77.13,77.15,75186.0,73.1844,73.1844,73.0329,73.0519,75186.0
2024-02-23 15:55:00,77.15,77.26,77.15,77.2,177284.0,73.0519,73.156,73.0519,73.0992,177284.0
2024-02-26 09:30:00,77.4,77.45,77.15,77.43,133230.0,73.2886,73.3359,73.0519,73.317,133230.0
2024-02-26 09:35:00,77.45,77.5,77.3,77.42,44289.0,73.3359,73.3833,73.1939,73.3075,44289.0
2024-02-26 09:40:00,77.4,77.67,77.34,77.67,75007.0,73.2886,73.5443,73.2318,73.5443,75007.0
2024-02-26 09:45:00,77.69,77.88,77.69,77.75,60438.0,73.5632,73.7431,73.5632,73.62,60438.0
2024-02-26 09:50:00,77.75,77.89,77.74,77.81,60952.0,73.62,73.7526,73.6105,73.6768,60952.0
2024-02-26 09:55:00,77.8,77.88,77.71,77.8,74995.0,73.6674,73.7431,73.5821,73.6674,74995.0
2024-02-26 10:00:00,77.79,77.95,77.76,77.76,57620.0,73.6579,73.8094,73.6295,73.6295,57620.0
2024-02-26 10:05:00,77.76,77.78,77.64,77.68,33422.0,73.6295,73.6484,73.5159,73.5537,33422.0
2024-02-26 10:10:00,77.69,77.69,77.46,77.47,28113.0,73.5632,73.5632,73.3454,73.3549,28113.0
2024-02-26 10:15:00,77.47,77.49,77.32,77.32,30697.0,73.3549,73.3738,73.2129,73.2129,30697.0
2024-02-26 10:20:00,77.31,77.34,77.2,77.23,28596.0,73.2034,73.2318,73.0992,73.1276,28596.0
2024-02-26 10:25:00,77.22,77.23,77.16,77.19,28479.0,73.1182,73.1276,73.0614,73.0898,28479.0
2024-02-26 10:30:00,77.19,77.2,77.12,77.12,54975.0,73.0898,73.0992,73.0235,73.0235,54975.0
2024-02-26 10:35:00,77.13,77.14,77.0,77.03,35531.0,73.0329,73.0424,72.9099,72.9383,35531.0
2024-02-26 10:40:00,77.02,77.05,76.86,76.87,56644.0,72.9288,72.9572,72.7773,72.7868,56644.0
2024-02-26 10:45:00,76.87,76.95,76.79,76.89,31560.0,72.7868,72.8625,72.711,72.8057,31560.0
2024-02-26 10:50:00,76.91,76.97,76.85,76.94,34993.0,72.8246,72.8814,72.7678,72.853,34993.0
2024-02-26 10:55:00,76.93,76.95,76.83,76.87,26052.0,72.8436,72.8625,72.7489,72.7868,26052.0
2024-02-26 11:00:00,76.87,76.88,76.78,76.86,22283.0,72.7868,72.7962,72.7015,72.7773,22283.0
2024-02-26 11:05:00,76.87,76.89,76.82,76.83,45171.0,72.7868,72.8057,72.7394,72.7489,45171.0
2024-02-26 11:10:00,76.82,76.89,76.72,76.81,34797.0,72.7394,72.8057,72.6447,72.7299,34797.0
2024-02-26 11:15:00,76.81,76.88,76.79,76.81,32151.0,72.7299,72.7962,72.711,72.7299,32151.0
2024-02-26 11:20:00,76.81,76.88,76.8,76.87,27250.0,72.7299,72.7962,72.7205,72.7868,27250.0
2024-02-26 11:25:00,76.87,76.89,76.82,76.85,34472.0,72.7868,72.8057,72.7394,72.7678,34472.0
2024-02-26 11:30:00,76.85,76.86,76.73,76.73,24183.0,72.7678,72.7773,72.6542,72.6542,24183.0
2024-02-26 11:35:00,76.73,76.89,76.68,76.87,57677.0,72.6542,72.8057,72.6069,72.7868,57677.0
2024-02-26 11:40:00,76.87,76.98,76.85,76.98,49036.0,72.7868,72.8909,72.7678,72.8909,49036.0
2024-02-26 11:45:00,76.98,76.99,76.75,76.81,37390.0,72.8909,72.9004,72.6731,72.7299,37390.0
2024-02-26 11:50:00,76.82,76.84,76.74,76.77,18692.0,72.7394,72.7584,72.6637,72.6921,18692.0
2024-02-26 11:55:00,76.79,76.81,76.72,76.77,24338.0,72.711,72.7299,72.6447,72.6921,24338.0
2024-02-26 12:00:00,76.76,76.76,76.64,76.71,43915.0,72.6826,72.6826,72.569,72.6353,43915.0
2024-02-26 12:05:00,76.7,76.75,76.68,76.69,27594.0,72.6258,72.6731,72.6069,72.6163,27594.0
2024-02-26 12:10:00,76.68,76.78,76.67,76.73,22189.0,72.6069,72.7015,72.5974,72.6542,22189.0
2024-02-26 12:15:00,76.73,76.74,76.67,76.72,27819.0,72.6542,72.6637,72.5974,72.6447,27819.0
2024-02-26 12:20:00,76.72,76.82,76.72,76.76,19714.0,72.6447,72.7394,72.6447,72.6826,19714.0
2024-02-26 12:25:00,76.75,76.8,76.72,76.8,42713.0,72.6731,72.7205,72.6447,72.7205,42713.0
2024-02-26 12:30:00,76.81,76.84,76.7,76.78,59058.0,72.7299,72.7584,72.6258,72.7015,59058.0
2024-02-26 12:35:00,76.78,76.84,76.75,76.83,40195.0,72.7015,72.7584,72.6731,72.7489,40195.0
2024-02-26 12:40:00,76.82,76.82,76.75,76.77,33482.0,72.7394,72.7394,72.6731,72.6921,33482.0
2024-02-26 12:45:00,76.76,76.84,76.73,76.82,26141.0,72.6826,72.7584,72.6542,72.7394,26141.0
2024-02-26 12:50:00,76.81,76.84,76.76,76.79,26456.0,72.7299,72.7584,72.6826,72.711,26456.0
2024-02-26 12:55:00,76.8,76.8,76.76,76.78,21222.0,72.7205,72.7205,72.6826,72.7015,21222.0
2024-02-26 13:00:00,76.79,76.8,76.68,76.75,21900.0,72.711,72.7205,72.6069,72.6731,21900.0
2024-02-26 13:05:00,76.75,76.82,76.75,76.76,29701.0,72.6731,72.7394,72.6731,72.6826,29701.0
2024-02-26 13:10:00,76.75,76.85,76.74,76.83,22118.0,72.6731,72.7678,72.6637,72.7489,22118.0
2024-02-26 13:15:00,76.83,76.84,76.77,76.79,44310.0,72.7489,72.7584,72.6921,72.711,44310.0
2024-02-26 13:20:00,76.79,76.8,76.69,76.72,29775.0,72.711,72.7205,72.6163,72.6447,29775.0
2024-02-26 13:25:00,76.71,76.71,76.63,76.64,32531.0,72.6353,72.6353,72.5595,72.569,32531.0
2024-02-26 13:30:00,76.64,76.67,76.58,76.58,32291.0,72.569,72.5974,72.5122,72.5122,32291.0
2024-02-26 13:35:00,76.59,76.61,76.51,76.58,21846.0,72.5216,72.5406,72.4459,72.5122,21846.0
2024-02-26 13:40:00,76.58,76.62,76.55,76.55,27579.0,72.5122,72.55,72.4838,72.4838,27579.0
2024-02-26 13:45:00,76.56,76.57,76.46,76.49,46341.0,72.4932,72.5027,72.3985,72.4269,46341.0
2024-02-26 13:50:00,76.5,76.55,76.46,76.55,25088.0,72.4364,72.4838,72.3985,72.4838,25088.0
2024-02-26 13:55:00,76.54,76.54,76.48,76.5,20106.0,72.4743,72.4743,72.4175,72.4364,20106.0
2024-02-26 14:00:00,76.51,76.51,76.41,76.43,23436.0,72.4459,72.4459,72.3512,72.3701,23436.0
2024-02-26 14:05:00,76.44,76.5,76.41,76.42,25303.0,72.3796,72.4364,72.3512,72.3607,25303.0
2024-02-26 14:10:00,76.42,76.48,76.4,76.41,28954.0,72.3607,72.4175,72.3417,72.3512,28954.0
2024-02-26 14:15:00,76.4,76.44,76.38,76.43,26493.0,72.3417,72.3796,72.3228,72.3701,26493.0
2024-02-26 14:20:00,76.43,76.46,76.42,76.44,18103.0,72.3701,72.3985,72.3607,72.3796,18103.0
2024-02-26 14:25:00,76.44,76.51,76.43,76.51,25806.0,72.3796,72.4459,72.3701,72.4459,25806.0
2024-02-26 14:30:00,76.51,76.55,76.46,76.48,35446.0,72.4459,72.4838,72.3985,72.4175,35446.0
2024-02-26 14:35:00,76.49,76.56,76.48,76.48,28613.0,72.4269,72.4932,72.4175,72.4175,28613.0
2024-02-26 14:40:00,76.49,76.52,76.44,76.52,25743.0,72.4269,72.4553,72.3796,72.4553,25743.0
2024-02-26 14:45:00,76.51,76.57,76.49,76.53,26222.0,72.4459,72.5027,72.4269,72.4648,26222.0
2024-02-26 14:50:00,76.53,76.55,76.5,76.52,33043.0,72.4648,72.4838,72.4364,72.4553,33043.0
2024-02-26 14:55:00,76.52,76.56,76.46,76.46,52590.0,72.4553,72.4932,72.3985,72.3985,52590.0
2024-02-26 15:00:00,76.47,76.54,76.46,76.49,64535.0,72.408,72.4743,72.3985,72.4269,64535.0
2024-02-26 15:05:00,76.5,76.52,76.47,76.5,34392.0,72.4364,72.4553,72.408,72.4364,34392.0
2024-02-26 15:10:00,76.5,76.5,76.43,76.45,52400.0,72.4364,72.4364,72.3701,72.3891,52400.0
2024-02-26 15:15:00,76.44,76.49,76.37,76.39,46036.0,72.3796,72.4269,72.3133,72.3323,46036.0
2024-02-26 15:20:00,76.39,76.45,76.39,76.45,37239.0,72.3323,72.3891,72.3323,72.3891,37239.0
2024-02-26 15:25:00,76.45,76.46,76.36,76.4,54610.0,72.3891,72.3985,72.3038,72.3417,54610.0
2024-02-26 15:30:00,76.39,76.39,76.28,76.37,91528.0,72.3323,72.3323,72.2281,72.3133,91528.0
2024-02-26 15:35:00,76.37,76.45,76.36,76.44,51053.0,72.3133,72.3891,72.3038,72.3796,51053.0
2024-02-26 15:40:00,76.44,76.53,76.43,76.46,71329.0,72.3796,72.4648,72.3701,72.3985,71329.0
2024-02-26 15:45:00,76.47,76.58,76.45,76.58,52152.0,72.408,72.5122,72.3891,72.5122,52152.0
2024-02-26 15:50:00,76.57,76.58,76.49,76.53,85297.0,72.5027,72.5122,72.4269,72.4648,85297.0
2024-02-26 15:55:00,76.53,76.58,76.35,76.44,459783.0,72.4648,72.5122,72.2944,72.3796,459783.0
2024-02-27 09:30:00,76.46,76.55,76.14,76.42,102574.0,72.3985,72.4838,72.0955,72.3607,102574.0
2024-02-27 09:35:00,76.43,76.68,76.39,76.64,77708.0,72.3701,72.6069,72.3323,72.569,77708.0
2024-02-27 09:40:00,76.61,76.98,76.58,76.8,54928.0,72.5406,72.8909,72.5122,72.7205,54928.0
2024-02-27 09:45:00,76.81,76.86,76.71,76.76,52806.0,72.7299,72.7773,72.6353,72.6826,52806.0
2024-02-27 09:50:00,76.76,76.8,76.68,76.8,73115.0,72.6826,72.7205,72.6069,72.7205,73115.0
2024-02-27 09:55:00,76.81,76.84,76.68,76.84,62666.0,72.7299,72.7584,72.6069,72.7584,62666.0
2024-02-27 10:00:00,76.83,77.09,76.83,77.0,108468.0,72.7489,72.9951,72.7489,72.9099,108468.0
2024-02-27 10:05:00,76.98,76.98,76.62,76.62,30805.0,72.8909,72.8909,72.55,72.55,30805.0
2024-02-27 10:10:00,76.62,76.68,76.54,76.57,37827.0,72.55,72.6069,72.4743,72.5027,37827.0
2024-02-27 10:15:00,76.57,76.75,76.56,76.74,40243.0,72.5027,72.6731,72.4932,72.6637,40243.0
2024-02-27 10:20:00,76.74,76.87,76.74,76.85,29384.0,72.6637,72.7868,72.6637,72.7678,29384.0
2024-02-27 10:25:00,76.85,76.94,76.84,76.92,32757.0,72.7678,72.853,72.7584,72.8341,32757.0
2024-02-27 10:30:00,76.91,76.99,76.88,76.97,42741.0,72.8246,72.9004,72.7962,72.8814,42741.0
2024-02-27 10:35:00,76.98,77.02,76.83,76.86,32812.0,72.8909,72.9288,72.7489,72.7773,32812.0
2024-02-27 10:40:00,76.85,76.93,76.81,76.86,33663.0,72.7678,72.8436,72.7299,72.7773,33663.0
2024-02-27 10:45:00,76.87,76.89,76.69,76.69,29820.0,72.7868,72.8057,72.6163,72.6163,29820.0
2024-02-27 10:50:00,76.69,76.71,76.6,76.65,30220.0,72.6163,72.6353,72.5311,72.5784,30220.0
2024-02-27 10:55:00,76.65,76.66,76.55,76.61,26689.0,72.5784,72.5879,72.4838,72.5406,26689.0
2024-02-27 11:00:00,76.6,76.6,76.52,76.58,29320.0,72.5311,72.5311,72.4553,72.5122,29320.0
2024-02-27 11:05:00,76.59,76.65,76.54,76.63,32243.0,72.5216,72.5784,72.4743,72.5595,32243.0
2024-02-27 11:10:00,76.62,76.67,76.57,76.64,16743.0,72.55,72.5974,72.5027,72.569,16743.0
2024-02-27 11:15:00,76.65,76.74,76.64,76.74,40569.0,72.5784,72.6637,72.569,72.6637,40569.0
2024-02-27 11:20:00,76.74,76.78,76.65,76.66,28661.0,72.6637,72.7015,72.5784,72.5879,28661.0
2024-02-27 11:25:00,76.67,76.78,76.65,76.74,33688.0,72.5974,72.7015,72.5784,72.6637,33688.0
2024-02-27 11:30:00,76.72,76.72,76.63,76.65,25415.0,72.6447,72.6447,72.5595,72.5784,25415.0
2024-02-27 11:35:00,76.64,76.69,76.57,76.68,21143.0,72.569,72.6163,72.5027,72.6069,21143.0
2024-02-27 11:40:00,76.69,76.72,76.64,76.66,22256.0,72.6163,72.6447,72.569,72.5879,22256.0
2024-02-27 11:45:00,76.67,76.7,76.63,76.69,19006.0,72.5974,72.6258,72.5595,72.6163,19006.0
2024-02-27 11:50:00,76.69,76.72,76.64,76.67,15729.0,72.6163,72.6447,72.569,72.5974,15729.0
2024-02-27 11:55:00,76.67,76.71,76.61,76.61,21821.0,72.5974,72.6353,72.5406,72.5406,21821.0
2024-02-27 12:00:00,76.63,76.72,76.63,76.71,14677.0,72.5595,72.6447,72.5595,72.6353,14677.0
2024-02-27 12:05:00,76.7,76.71,76.65,76.67,21916.0,72.6258,72.6353,72.5784,72.5974,21916.0
2024-02-27 12:10:00,76.67,76.71,76.64,76.66,36170.0,72.5974,72.6353,72.569,72.5879,36170.0
2024-02-27 12:15:00,76.66,76.67,76.64,76.67,40766.0,72.5879,72.5974,72.569,72.5974,40766.0
2024-02-27 12:20:00,76.67,76.81,76.66,76.72,40234.0,72.5974,72.7299,72.5879,72.6447,40234.0
2024-02-27 12:25:00,76.73,76.74,76.67,76.68,21243.0,72.6542,72.6637,72.5974,72.6069,21243.0
2024-02-27 12:30:00,76.69,76.73,76.65,76.71,23737.0,72.6163,72.6542,72.5784,72.6353,23737.0
2024-02-27 12:35:00,76.7,76.71,76.64,76.67,20892.0,72.6258,72.6353,72.569,72.5974,20892.0
2024-02-27 12:40:00,76.67,76.7,76.64,76.66,20460.0,72.5974,72.6258,72.569,72.5879,20460.0
2024-02-27 12:45:00,76.67,76.71,76.66,76.7,24362.0,72.5974,72.6353,72.5879,72.6258,24362.0
2024-02-27 12:50:00,76.69,76.73,76.68,76.7,88342.0,72.6163,72.6542,72.6069,72.6258,88342.0
2024-02-27 12:55:00,76.7,76.71,76.64,76.65,34669.0,72.6258,72.6353,72.569,72.5784,34669.0
2024-02-27 13:00:00,76.66,76.71,76.61,76.68,29570.0,72.5879,72.6353,72.5406,72.6069,29570.0
2024-02-27 13:05:00,76.69,76.71,76.65,76.69,14382.0,72.6163,72.6353,72.5784,72.6163,14382.0
2024-02-27 13:10:00,76.7,76.71,76.57,76.57,27518.0,72.6258,72.6353,72.5027,72.5027,27518.0
2024-02-27 13:15:00,76.57,76.58,76.48,76.51,29069.0,72.5027,72.5122,72.4175,72.4459,29069.0
2024-02-27 13:20:00,76.51,76.55,76.47,76.53,21357.0,72.4459,72.4838,72.408,72.4648,21357.0
2024-02-27 13:25:00,76.55,76.56,76.46,76.47,19868.0,72.4838,72.4932,72.3985,72.408,19868.0
2024-02-27 13:30:00,76.46,76.49,76.44,76.48,22348.0,72.3985,72.4269,72.3796,72.4175,22348.0
2024-02-27 13:35:00,76.48,76.55,76.47,76.51,23051.0,72.4175,72.4838,72.408,72.4459,23051.0
2024-02-27 13:40:00,76.5,76.64,76.48,76.62,48941.0,72.4364,72.569,72.4175,72.55,48941.0
2024-02-27 13:45:00,76.63,76.66,76.58,76.62,47644.0,72.5595,72.5879,72.5122,72.55,47644.0
2024-02-27 13:50:00,76.61,76.65,76.57,76.59,32310.0,72.5406,72.5784,72.5027,72.5216,32310.0
2024-02-27 13:55:00,76.59,76.62,76.56,76.59,28584.0,72.5216,72.55,72.4932,72.5216,28584.0
2024-02-27 14:00:00,76.59,76.59,76.5,76.52,22983.0,72.5216,72.5216,72.4364,72.4553,22983.0
2024-02-27 14:05:00,76.52,76.56,76.47,76.52,25202.0,72.4553,72.4932,72.408,72.4553,25202.0
2024-02-27 14:10:00,76.52,76.58,76.48,76.5,29662.0,72.4553,72.5122,72.4175,72.4364,29662.0
2024-02-27 14:15:00,76.5,76.56,76.46,76.5,27718.0,72.4364,72.4932,72.3985,72.4364,27718.0
2024-02-27 14:20:00,76.51,76.51,76.45,76.46,20771.0,72.4459,72.4459,72.3891,72.3985,20771.0
2024-02-27 14:25:00,76.45,76.47,76.41,76.45,36120.0,72.3891,72.408,72.3512,72.3891,36120.0
2024-02-27 14:30:00,76.44,76.44,76.35,76.35,29468.0,72.3796,72.3796,72.2944,72.2944,29468.0
2024-02-27 14:35:00,76.36,76.49,76.34,76.46,53500.0,72.3038,72.4269,72.2849,72.3985,53500.0
2024-02-27 14:40:00,76.45,76.47,76.39,76.41,23454.0,72.3891,72.408,72.3323,72.3512,23454.0
2024-02-27 14:45:00,76.4,76.42,76.34,76.34,49343.0,72.3417,72.3607,72.2849,72.2849,49343.0
2024-02-27 14:50:00,76.34,76.36,76.32,76.34,32674.0,72.2849,72.3038,72.266,72.2849,32674.0
2024-02-27 14:55:00,76.35,76.36,76.3,76.35,43871.0,72.2944,72.3038,72.247,72.2944,43871.0
2024-02-27 15:00:00,76.34,76.42,76.34,76.38,32244.0,72.2849,72.3607,72.2849,72.3228,32244.0
2024-02-27 15:05:00,76.38,76.39,76.35,76.37,27350.0,72.3228,72.3323,72.2944,72.3133,27350.0
2024-02-27 15:10:00,76.38,76.41,76.37,76.41,33504.0,72.3228,72.3512,72.3133,72.3512,33504.0
2024-02-27 15:15:00,76.42,76.44,76.38,76.42,44401.0,72.3607,72.3796,72.3228,72.3607,44401.0
2024-02-27 15:20:00,76.41,76.53,76.38,76.52,39721.0,72.3512,72.4648,72.3228,72.4553,39721.0
2024-02-27 15:25:00,76.52,76.56,76.49,76.51,39190.0,72.4553,72.4932,72.4269,72.4459,39190.0
2024-02-27 15:30:00,76.51,76.66,76.46,76.66,40627.0,72.4459,72.5879,72.3985,72.5879,40627.0
2024-02-27 15:35:00,76.66,76.7,76.65,76.68,90416.0,72.5879,72.6258,72.5784,72.6069,90416.0
2024-02-27 15:40:00,76.67,76.71,76.62,76.62,118592.0,72.5974,72.6353,72.55,72.55,118592.0
2024-02-27 15:45:00,76.62,76.63,76.38,76.39,158702.0,72.55,72.5595,72.3228,72.3323,158702.0
2024-02-27 15:50:00,76.4,76.41,76.18,76.22,233076.0,72.3417,72.3512,72.1334,72.1713,233076.0
2024-02-27 15:55:00,76.22,76.32,76.19,76.26,463088.0,72.1713,72.266,72.1429,72.2092,463088.0
2024-02-28 09:30:00,76.09,76.26,75.17,75.3,231914.0,72.0482,72.2092,71.1771,71.3002,231914.0
2024-02-28 09:35:00,75.28,75.4,74.76,74.93,147559.0,71.2812,71.3948,70.7888,70.9498,147559.0
2024-02-28 09:40:00,74.91,75.25,74.88,75.22,72834.0,70.9309,71.2528,70.9025,71.2244,72834.0
2024-02-28 09:45:00,75.24,75.34,75.14,75.26,65392.0,71.2433,71.338,71.1487,71.2623,65392.0
2024-02-28 09:50:00,75.27,75.39,75.18,75.38,62780.0,71.2717,71.3854,71.1865,71.3759,62780.0
2024-02-28 09:55:00,75.39,75.41,75.22,75.31,64181.0,71.3854,71.4043,71.2244,71.3096,64181.0
2024-02-28 10:00:00,75.34,75.47,75.16,75.25,83974.0,71.338,71.4611,71.1676,71.2528,83974.0
2024-02-28 10:05:00,75.27,75.39,75.14,75.16,68196.0,71.2717,71.3854,71.1487,71.1676,68196.0
2024-02-28 10:10:00,75.17,75.37,75.1,75.25,72401.0,71.1771,71.3664,71.1108,71.2528,72401.0
2024-02-28 10:15:00,75.24,75.36,75.15,75.2,62439.0,71.2433,71.357,71.1581,71.2055,62439.0
2024-02-28 10:20:00,75.22,75.29,75.12,75.21,46642.0,71.2244,71.2907,71.1297,71.2149,46642.0
2024-02-28 10:25:00,75.21,75.27,75.17,75.21,50723.0,71.2149,71.2717,71.1771,71.2149,50723.0
2024-02-28 10:30:00,75.21,75.27,75.09,75.26,49358.0,71.2149,71.2717,71.1013,71.2623,49358.0
2024-02-28 10:35:00,75.28,75.38,75.26,75.3,49644.0,71.2812,71.3759,71.2623,71.3002,49644.0
2024-02-28 10:40:00,75.3,75.48,75.28,75.47,44469.0,71.3002,71.4706,71.2812,71.4611,44469.0
2024-02-28 10:45:00,75.48,75.59,75.39,75.58,45121.0,71.4706,71.5747,71.3854,71.5653,45121.0
2024-02-28 10:50:00,75.59,75.73,75.55,75.67,68029.0,71.5747,71.7073,71.5369,71.6505,68029.0
2024-02-28 10:55:00,75.66,75.69,75.52,75.66,56767.0,71.641,71.6694,71.5085,71.641,56767.0
2024-02-28 11:00:00,75.66,75.7,75.58,75.69,41831.0,71.641,71.6789,71.5653,71.6694,41831.0
2024-02-28 11:05:00,75.71,75.78,75.65,75.74,48128.0,71.6884,71.7547,71.6316,71.7168,48128.0
2024-02-28 11:10:00,75.73,75.76,75.64,75.64,41831.0,71.7073,71.7357,71.6221,71.6221,41831.0
2024-02-28 11:15:00,75.63,75.67,75.49,75.51,42566.0,71.6126,71.6505,71.4801,71.499,42566.0
2024-02-28 11:20:00,75.5,75.59,75.45,75.46,36787.0,71.4895,71.5747,71.4422,71.4517,36787.0
2024-02-28 11:25:00,75.47,75.48,75.4,75.43,40204.0,71.4611,71.4706,71.3948,71.4232,40204.0
2024-02-28 11:30:00,75.43,75.45,75.35,75.37,32332.0,71.4232,71.4422,71.3475,71.3664,32332.0
2024-02-28 11:35:00,75.37,75.44,75.34,75.42,44396.0,71.3664,71.4327,71.338,71.4138,44396.0
2024-02-28 11:40:00,75.42,75.48,75.41,75.48,30238.0,71.4138,71.4706,71.4043,71.4706,30238.0
2024-02-28 11:45:00,75.48,75.57,75.46,75.5,63889.0,71.4706,71.5558,71.4517,71.4895,63889.0
2024-02-28 11:50:00,75.51,75.53,75.47,75.5,38830.0,71.499,71.5179,71.4611,71.4895,38830.0
2024-02-28 11:55:00,75.5,75.53,75.45,75.5,34589.0,71.4895,71.5179,71.4422,71.4895,34589.0
2024-02-28 12:00:00,75.5,75.63,75.46,75.57,83983.0,71.4895,71.6126,71.4517,71.5558,83983.0
2024-02-28 12:05:00,75.57,75.64,75.56,75.59,33951.0,71.5558,71.6221,71.5463,71.5747,33951.0
2024-02-28 12:10:00,75.59,75.71,75.59,75.71,36568.0,71.5747,71.6884,71.5747,71.6884,36568.0
2024-02-28 12:15:00,75.71,75.71,75.62,75.66,30548.0,71.6884,71.6884,71.6032,71.641,30548.0
2024-02-28 12:20:00,75.66,75.71,75.66,75.71,20707.0,71.641,71.6884,71.641,71.6884,20707.0
2024-02-28 12:25:00,75.71,75.71,75.58,75.65,36863.0,71.6884,71.6884,71.5653,71.6316,36863.0
2024-02-28 12:30:00,75.64,75.68,75.59,75.68,17945.0,71.6221,71.66,71.5747,71.66,17945.0
2024-02-28 12:35:00,75.68,75.68,75.57,75.59,37763.0,71.66,71.66,71.5558,71.5747,37763.0
2024-02-28 12:40:00,75.59,75.63,75.57,75.62,24550.0,71.5747,71.6126,71.5558,71.6032,24550.0
2024-02-28 12:45:00,75.61,75.62,75.56,75.57,33512.0,71.5937,71.6032,71.5463,71.5558,33512.0
2024-02-28 12:50:00,75.58,75.63,75.54,75.63,24393.0,71.5653,71.6126,71.5274,71.6126,24393.0
2024-02-28 12:55:00,75.63,75.67,75.61,75.62,29280.0,71.6126,71.6505,71.5937,71.6032,29280.0
2024-02-28 13:00:00,75.62,75.64,75.57,75.62,32771.0,71.6032,71.6221,71.5558,71.6032,32771.0
2024-02-28 13:05:00,75.62,75.65,75.58,75.64,22533.0,71.6032,71.6316,71.5653,71.6221,22533.0
2024-02-28 13:10:00,75.64,75.67,75.5,75.51,29348.0,71.6221,71.6505,71.4895,71.499,29348.0
2024-02-28 13:15:00,75.51,75.52,75.42,75.44,29106.0,71.499,71.5085,71.4138,71.4327,29106.0
2024-02-28 13:20:00,75.45,75.62,75.43,75.61,34256.0,71.4422,71.6032,71.4232,71.5937,34256.0
2024-02-28 13:25:00,75.62,75.67,75.57,75.66,26857.0,71.6032,71.6505,71.5558,71.641,26857.0
2024-02-28 13:30:00,75.66,75.69,75.55,75.59,28690.0,71.641,71.6694,71.5369,71.5747,28690.0
2024-02-28 13:35:00,75.6,75.67,75.57,75.65,32544.0,71.5842,71.6505,71.5558,71.6316,32544.0
2024-02-28 13:40:00,75.66,75.69,75.59,75.64,92107.0,71.641,71.6694,71.5747,71.6221,92107.0
2024-02-28 13:45:00,75.63,75.69,75.59,75.59,43569.0,71.6126,71.6694,71.5747,71.5747,43569.0
2024-02-28 13:50:00,75.58,75.61,75.49,75.51,45645.0,71.5653,71.5937,71.4801,71.499,45645.0
2024-02-28 13:55:00,75.51,75.52,75.45,75.48,31946.0,71.499,71.5085,71.4422,71.4706,31946.0
2024-02-28 14:00:00,75.47,75.48,75.43,75.46,30661.0,71.4611,71.4706,71.4232,71.4517,30661.0
2024-02-28 14:05:00,75.47,75.49,75.45,75.48,25193.0,71.4611,71.4801,71.4422,71.4706,25193.0
2024-02-28 14:10:00,75.48,75.52,75.46,75.51,40903.0,71.4706,71.5085,71.4517,71.499,40903.0
2024-02-28 14:15:00,75.5,75.54,75.43,75.52,44432.0,71.4895,71.5274,71.4232,71.5085,44432.0
2024-02-28 14:20:00,75.52,75.53,75.44,75.45,33433.0,71.5085,71.5179,71.4327,71.4422,33433.0
2024-02-28 14:25:00,75.47,75.51,75.39,75.4,30084.0,71.4611,71.499,71.3854,71.3948,30084.0
2024-02-28 14:30:00,75.39,75.43,75.33,75.42,31851.0,71.3854,71.4232,71.3286,71.4138,31851.0
2024-02-28 14:35:00,75.42,75.46,75.37,75.38,54311.0,71.4138,71.4517,71.3664,71.3759,54311.0
2024-02-28 14:40:00,75.37,75.46,75.36,75.42,33907.0,71.3664,71.4517,71.357,71.4138,33907.0
2024-02-28 14:45:00,75.42,75.44,75.31,75.35,50642.0,71.4138,71.4327,71.3096,71.3475,50642.0
2024-02-28 14:50:00,75.36,75.36,75.27,75.32,56995.0,71.357,71.357,71.2717,71.3191,56995.0
2024-02-28 14:55:00,75.33,75.42,75.32,75.39,73898.0,71.3286,71.4138,71.3191,71.3854,73898.0
2024-02-28 15:00:00,75.39,75.53,75.39,75.45,47369.0,71.3854,71.5179,71.3854,71.4422,47369.0
2024-02-28 15:05:00,75.45,75.46,75.38,75.44,61018.0,71.4422,71.4517,71.3759,71.4327,61018.0
2024-02-28 15:10:00,75.44,75.46,75.41,75.42,31445.0,71.4327,71.4517,71.4043,71.4138,31445.0
2024-02-28 15:15:00,75.41,75.45,75.39,75.4,40868.0,71.4043,71.4422,71.3854,71.3948,40868.0
2024-02-28 15:20:00,75.39,75.44,75.38,75.41,39325.0,71.3854,71.4327,71.3759,71.4043,39325.0
2024-02-28 15:25:00,75.41,75.45,75.35,75.45,69856.0,71.4043,71.4422,71.3475,71.4422,69856.0
2024-02-28 15:30:00,75.45,75.54,75.42,75.45,64910.0,71.4422,71.5274,71.4138,71.4422,64910.0
2024-02-28 15:35:00,75.46,75.46,75.22,75.23,52135.0,71.4517,71.4517,71.2244,71.2339,52135.0
2024-02-28 15:40:00,75.23,75.25,75.08,75.09,114636.0,71.2339,71.2528,71.0918,71.1013,114636.0
2024-02-28 15:45:00,75.08,75.12,74.98,75.1,185248.0,71.0918,71.1297,70.9972,71.1108,185248.0
2024-02-28 15:50:00,75.09,75.13,75.02,75.09,219678.0,71.1013,71.1392,71.035,71.1013,219678.0
2024-02-28 15:55:00,75.09,75.22,75.07,75.21,539715.0,71.1013,71.2244,71.0824,71.2149,539715.0
2024-02-29 09:30:00,75.65,75.92,75.31,75.63,213485.0,71.6316,71.8872,71.3096,71.6126,213485.0
2024-02-29 09:35:00,75.67,75.76,75.21,75.23,91039.0,71.6505,71.7357,71.2149,71.2339,91039.0
2024-02-29 09:40:00,75.21,75.36,75.03,75.03,119516.0,71.2149,71.357,71.0445,71.0445,119516.0
2024-02-29 09:45:00,75.07,75.17,74.92,74.95,131618.0,71.0824,71.1771,70.9403,70.9687,131618.0
2024-02-29 09:50:00,74.95,75.06,74.43,74.44,103248.0,70.9687,71.0729,70.4764,70.4858,103248.0
2024-02-29 09:55:00,74.43,74.67,74.21,74.58,250749.0,70.4764,70.7036,70.2681,70.6184,250749.0
2024-02-29 10:00:00,74.6,74.71,74.33,74.5,119702.0,70.6373,70.7415,70.3817,70.5426,119702.0
2024-02-29 10:05:00,74.5,74.5,74.14,74.16,127843.0,70.5426,70.5426,70.2018,70.2207,127843.0
2024-02-29 10:10:00,74.15,74.34,74.01,74.04,110740.0,70.2112,70.3911,70.0787,70.1071,110740.0
2024-02-29 10:15:00,74.05,74.05,73.87,73.93,103973.0,70.1166,70.1166,69.9461,70.0029,103973.0
2024-02-29 10:20:00,73.91,74.2,73.81,74.18,105593.0,69.984,70.2586,69.8893,70.2396,105593.0
2024-02-29 10:25:00,74.2,74.33,74.17,74.28,96179.0,70.2586,70.3817,70.2302,70.3343,96179.0
2024-02-29 10:30:00,74.28,74.39,74.11,74.16,118508.0,70.3343,70.4385,70.1734,70.2207,118508.0
2024-02-29 10:35:00,74.13,74.14,73.81,73.92,155894.0,70.1923,70.2018,69.8893,69.9935,155894.0
2024-02-29 10:40:00,73.92,74.0,73.82,73.89,99854.0,69.9935,70.0692,69.8988,69.9651,99854.0
2024-02-29 10:45:00,73.89,74.03,73.85,73.98,193310.0,69.9651,70.0976,69.9272,70.0503,193310.0
2024-02-29 10:50:00,73.99,74.21,73.98,74.12,100324.0,70.0597,70.2681,70.0503,70.1828,100324.0
2024-02-29 10:55:00,74.11,74.15,73.87,73.91,89409.0,70.1734,70.2112,69.9461,69.984,89409.0
2024-02-29 11:00:00,73.9,74.03,73.9,74.01,131101.0,69.9745,70.0976,69.9745,70.0787,131101.0
2024-02-29 11:05:00,74.02,74.16,74.0,74.09,87544.0,70.0881,70.2207,70.0692,70.1544,87544.0
2024-02-29 11:10:00,74.09,74.09,73.94,73.95,65362.0,70.1544,70.1544,70.0124,70.0219,65362.0
2024-02-29 11:15:00,73.95,74.09,73.89,74.05,78388.0,70.0219,70.1544,69.9651,70.1166,78388.0
2024-02-29 11:20:00,74.06,74.28,74.05,74.2,95980.0,70.126,70.3343,70.1166,70.2586,95980.0
2024-02-29 11:25:00,74.21,74.24,74.06,74.06,96618.0,70.2681,70.2965,70.126,70.126,96618.0
2024-02-29 11:30:00,74.07,74.07,73.9,73.98,146825.0,70.1355,70.1355,69.9745,70.0503,146825.0
2024-02-29 11:35:00,73.98,73.98,73.85,73.88,69787.0,70.0503,70.0503,69.9272,69.9556,69787.0
2024-02-29 11:40:00,73.87,73.87,73.68,73.77,111624.0,69.9461,69.9461,69.7662,69.8514,111624.0
2024-02-29 11:45:00,73.76,73.91,73.6,73.82,129983.0,69.842,69.984,69.6905,69.8988,129983.0
2024-02-29 11:50:00,73.82,73.85,73.65,73.69,104121.0,69.8988,69.9272,69.7378,69.7757,104121.0
2024-02-29 11:55:00,73.7,73.75,73.57,73.59,74822.0,69.7851,69.8325,69.662,69.681,74822.0
2024-02-29 12:00:00,73.59,73.72,73.54,73.63,77295.0,69.681,69.8041,69.6336,69.7189,77295.0
2024-02-29 12:05:00,73.63,73.85,73.63,73.8,70158.0,69.7189,69.9272,69.7189,69.8798,70158.0
2024-02-29 12:10:00,73.79,73.89,73.78,73.87,82222.0,69.8704,69.9651,69.8609,69.9461,82222.0
2024-02-29 12:15:00,73.87,73.93,73.84,73.86,71988.0,69.9461,70.0029,69.9177,69.9366,71988.0
2024-02-29 12:20:00,73.85,73.89,73.78,73.87,35226.0,69.9272,69.9651,69.8609,69.9461,35226.0
2024-02-29 12:25:00,73.85,73.88,73.73,73.79,47097.0,69.9272,69.9556,69.8136,69.8704,47097.0
2024-02-29 12:30:00,73.8,73.82,73.65,73.67,41873.0,69.8798,69.8988,69.7378,69.7567,41873.0
2024-02-29 12:35:00,73.69,73.75,73.65,73.72,111354.0,69.7757,69.8325,69.7378,69.8041,111354.0
2024-02-29 12:40:00,73.73,73.87,73.72,73.87,40781.0,69.8136,69.9461,69.8041,69.9461,40781.0
2024-02-29 12:45:00,73.85,73.94,73.83,73.86,46029.0,69.9272,70.0124,69.9082,69.9366,46029.0
2024-02-29 12:50:00,73.87,74.1,73.86,74.05,85424.0,69.9461,70.1639,69.9366,70.1166,85424.0
2024-02-29 12:55:00,74.04,74.05,73.98,74.02,54616.0,70.1071,70.1166,70.0503,70.0881,54616.0
2024-02-29 13:00:00,74.02,74.11,74.01,74.08,50503.0,70.0881,70.1734,70.0787,70.145,50503.0
2024-02-29 13:05:00,74.07,74.17,74.05,74.13,52502.0,70.1355,70.2302,70.1166,70.1923,52502.0
2024-02-29 13:10:00,74.13,74.13,74.0,74.04,53794.0,70.1923,70.1923,70.0692,70.1071,53794.0
2024-02-29 13:15:00,74.05,74.09,74.02,74.07,62054.0,70.1166,70.1544,70.0881,70.1355,62054.0
2024-02-29 13:20:00,74.07,74.13,74.03,74.11,47158.0,70.1355,70.1923,70.0976,70.1734,47158.0
2024-02-29 13:25:00,74.12,74.13,74.02,74.03,43541.0,70.1828,70.1923,70.0881,70.0976,43541.0
2024-02-29 13:30:00,74.01,74.13,73.99,74.11,46735.0,70.0787,70.1923,70.0597,70.1734,46735.0
2024-02-29 13:35:00,74.12,74.14,74.06,74.06,43873.0,70.1828,70.2018,70.126,70.126,43873.0
2024-02-29 13:40:00,74.06,74.13,74.06,74.11,37194.0,70.126,70.1923,70.126,70.1734,37194.0
2024-02-29 13:45:00,74.12,74.14,74.02,74.03,38952.0,70.1828,70.2018,70.0881,70.0976,38952.0
2024-02-29 13:50:00,74.03,74.12,74.0,74.1,40061.0,70.0976,70.1828,70.0692,70.1639,40061.0
2024-02-29 13:55:00,74.11,74.14,74.09,74.13,37216.0,70.1734,70.2018,70.1544,70.1923,37216.0
2024-02-29 14:00:00,74.13,74.15,74.1,74.14,38797.0,70.1923,70.2112,70.1639,70.2018,38797.0
2024-02-29 14:05:00,74.14,74.14,74.07,74.08,41227.0,70.2018,70.2018,70.1355,70.145,41227.0
2024-02-29 14:10:00,74.07,74.07,73.93,73.98,74538.0,70.1355,70.1355,70.0029,70.0503,74538.0
2024-02-29 14:15:00,73.98,73.99,73.91,73.94,43563.0,70.0503,70.0597,69.984,70.0124,43563.0
2024-02-29 14:20:00,73.94,74.14,73.94,74.14,73264.0,70.0124,70.2018,70.0124,70.2018,73264.0
2024-02-29 14:25:00,74.14,74.15,74.03,74.05,50071.0,70.2018,70.2112,70.0976,70.1166,50071.0
2024-02-29 14:30:00,74.04,74.05,73.99,74.0,53322.0,70.1071,70.1166,70.0597,70.0692,53322.0
2024-02-29 14:35:00,73.99,74.03,73.96,74.02,44518.0,70.0597,70.0976,70.0313,70.0881,44518.0
2024-02-29 14:40:00,74.03,74.04,74.0,74.02,55161.0,70.0976,70.1071,70.0692,70.0881,55161.0
2024-02-29 14:45:00,74.02,74.02,73.93,73.95,50566.0,70.0881,70.0881,70.0029,70.0219,50566.0
2024-02-29 14:50:00,73.95,74.02,73.9,73.97,50965.0,70.0219,70.0881,69.9745,70.0408,50965.0
2024-02-29 14:55:00,73.97,74.03,73.96,74.01,43234.0,70.0408,70.0976,70.0313,70.0787,43234.0
2024-02-29 15:00:00,74.02,74.13,74.01,74.12,63319.0,70.0881,70.1923,70.0787,70.1828,63319.0
2024-02-29 15:05:00,74.11,74.15,74.07,74.11,67027.0,70.1734,70.2112,70.1355,70.1734,67027.0
2024-02-29 15:10:00,74.11,74.15,74.08,74.15,57520.0,70.1734,70.2112,70.145,70.2112,57520.0
2024-02-29 15:15:00,74.15,74.17,74.1,74.12,71876.0,70.2112,70.2302,70.1639,70.1828,71876.0
2024-02-29 15:20:00,74.11,74.12,73.87,73.89,137967.0,70.1734,70.1828,69.9461,69.9651,137967.0
2024-02-29 15:25:00,73.89,74.09,73.88,74.0,191868.0,69.9651,70.1544,69.9556,70.0692,191868.0
2024-02-29 15:30:00,74.01,74.15,74.01,74.14,124390.0,70.0787,70.2112,70.0787,70.2018,124390.0
2024-02-29 15:35:00,74.14,74.17,74.1,74.15,98982.0,70.2018,70.2302,70.1639,70.2112,98982.0
2024-02-29 15:40:00,74.15,74.24,74.13,74.17,147159.0,70.2112,70.2965,70.1923,70.2302,147159.0
2024-02-29 15:45:00,74.17,74.3,74.17,74.26,150003.0,70.2302,70.3533,70.2302,70.3154,150003.0
2024-02-29 15:50:00,74.28,74.37,74.17,74.37,232619.0,70.3343,70.4196,70.2302,70.4196,232619.0
2024-02-29 15:55:00,74.37,74.42,74.29,74.33,739149.0,70.4196,70.4669,70.3438,70.3817,739149.0
2024-03-01 09:30:00,74.63,74.67,73.8,73.98,230889.0,70.6657,70.7036,69.8798,70.0503,230889.0
2024-03-01 09:35:00,73.98,73.98,73.51,73.51,82808.0,70.0503,70.0503,69.6052,69.6052,82808.0
2024-03-01 09:40:00,73.51,73.51,73.15,73.28,88630.0,69.6052,69.6052,69.2644,69.3875,88630.0
2024-03-01 09:45:00,73.29,73.59,73.25,73.51,76605.0,69.3969,69.681,69.359,69.6052,76605.0
2024-03-01 09:50:00,73.5,73.64,73.45,73.52,60119.0,69.5958,69.7283,69.5484,69.6147,60119.0
2024-03-01 09:55:00,73.51,73.53,73.28,73.45,60001.0,69.6052,69.6242,69.3875,69.5484,60001.0
2024-03-01 10:00:00,73.45,73.66,73.22,73.25,105940.0,69.5484,69.7473,69.3306,69.359,105940.0
2024-03-01 10:05:00,73.25,73.34,73.04,73.04,85651.0,69.359,69.4443,69.1602,69.1602,85651.0
2024-03-01 10:10:00,73.05,73.33,73.04,73.19,170908.0,69.1697,69.4348,69.1602,69.3022,170908.0
2024-03-01 10:15:00,73.19,73.31,73.15,73.18,78172.0,69.3022,69.4159,69.2644,69.2928,78172.0
2024-03-01 10:20:00,73.18,73.37,73.12,73.13,99055.0,69.2928,69.4727,69.236,69.2454,99055.0
2024-03-01 10:25:00,73.13,73.51,73.13,73.47,104440.0,69.2454,69.6052,69.2454,69.5674,104440.0
2024-03-01 10:30:00,73.46,73.54,73.34,73.36,72819.0,69.5579,69.6336,69.4443,69.4632,72819.0
2024-03-01 10:35:00,73.34,73.42,73.22,73.25,72125.0,69.4443,69.52,69.3306,69.359,72125.0
2024-03-01 10:40:00,73.25,73.41,73.19,73.33,93209.0,69.359,69.5105,69.3022,69.4348,93209.0
2024-03-01 10:45:00,73.32,73.39,73.27,73.3,81480.0,69.4253,69.4916,69.378,69.4064,81480.0
2024-03-01 10:50:00,73.31,73.43,73.26,73.42,131412.0,69.4159,69.5295,69.3685,69.52,131412.0
2024-03-01 10:55:00,73.46,73.67,73.45,73.67,101868.0,69.5579,69.7567,69.5484,69.7567,101868.0
2024-03-01 11:00:00,73.67,73.69,73.56,73.64,62426.0,69.7567,69.7757,69.6526,69.7283,62426.0
2024-03-01 11:05:00,73.63,73.69,73.59,73.63,45901.0,69.7189,69.7757,69.681,69.7189,45901.0
2024-03-01 11:10:00,73.64,73.77,73.63,73.74,51124.0,69.7283,69.8514,69.7189,69.823,51124.0
2024-03-01 11:15:00,73.74,73.82,73.61,73.67,89334.0,69.823,69.8988,69.6999,69.7567,89334.0
2024-03-01 11:20:00,73.67,73.85,73.63,73.78,55384.0,69.7567,69.9272,69.7189,69.8609,55384.0
2024-03-01 11:25:00,73.78,73.82,73.73,73.77,52939.0,69.8609,69.8988,69.8136,69.8514,52939.0
2024-03-01 11:30:00,73.76,73.86,73.74,73.81,37314.0,69.842,69.9366,69.823,69.8893,37314.0
2024-03-01 11:35:00,73.82,73.95,73.76,73.93,66996.0,69.8988,70.0219,69.842,70.0029,66996.0
2024-03-01 11:40:00,73.94,73.97,73.85,73.9,50400.0,70.0124,70.0408,69.9272,69.9745,50400.0
2024-03-01 11:45:00,73.93,73.99,73.9,73.95,60576.0,70.0029,70.0597,69.9745,70.0219,60576.0
2024-03-01 11:50:00,73.94,73.94,73.84,73.92,38473.0,70.0124,70.0124,69.9177,69.9935,38473.0
2024-03-01 11:55:00,73.92,74.0,73.91,73.97,33981.0,69.9935,70.0692,69.984,70.0408,33981.0
2024-03-01 12:00:00,73.98,73.98,73.88,73.94,40495.0,70.0503,70.0503,69.9556,70.0124,40495.0
2024-03-01 12:05:00,73.94,73.94,73.86,73.88,42247.0,70.0124,70.0124,69.9366,69.9556,42247.0
2024-03-01 12:10:00,73.88,73.88,73.79,73.8,47332.0,69.9556,69.9556,69.8704,69.8798,47332.0
2024-03-01 12:15:00,73.82,73.88,73.76,73.77,45984.0,69.8988,69.9556,69.842,69.8514,45984.0
2024-03-01 12:20:00,73.76,73.8,73.66,73.66,72552.0,69.842,69.8798,69.7473,69.7473,72552.0
2024-03-01 12:25:00,73.66,73.76,73.64,73.74,66973.0,69.7473,69.842,69.7283,69.823,66973.0
2024-03-01 12:30:00,73.72,73.77,73.71,73.77,32815.0,69.8041,69.8514,69.7946,69.8514,32815.0
2024-03-01 12:35:00,73.77,73.81,73.76,73.78,25630.0,69.8514,69.8893,69.842,69.8609,25630.0
2024-03-01 12:40:00,73.78,73.91,73.78,73.9,40379.0,69.8609,69.984,69.8609,69.9745,40379.0
2024-03-01 12:45:00,73.88,73.95,73.86,73.95,32681.0,69.9556,70.0219,69.9366,70.0219,32681.0
2024-03-01 12:50:00,73.94,73.96,73.89,73.92,26647.0,70.0124,70.0313,69.9651,69.9935,26647.0
2024-03-01 12:55:00,73.92,73.96,73.88,73.94,48310.0,69.9935,70.0313,69.9556,70.0124,48310.0
2024-03-01 13:00:00,73.95,73.95,73.83,73.84,43536.0,70.0219,70.0219,69.9082,69.9177,43536.0
2024-03-01 13:05:00,73.83,73.86,73.79,73.86,31647.0,69.9082,69.9366,69.8704,69.9366,31647.0
2024-03-01 13:10:00,73.86,73.95,73.84,73.84,38718.0,69.9366,70.0219,69.9177,69.9177,38718.0
2024-03-01 13:15:00,73.85,73.87,73.81,73.81,31516.0,69.9272,69.9461,69.8893,69.8893,31516.0
2024-03-01 13:20:00,73.82,73.93,73.82,73.89,36089.0,69.8988,70.0029,69.8988,69.9651,36089.0
2024-03-01 13:25:00,73.9,74.06,73.9,74.01,84480.0,69.9745,70.126,69.9745,70.0787,84480.0
2024-03-01 13:30:00,74.02,74.09,73.99,74.09,41025.0,70.0881,70.1544,70.0597,70.1544,41025.0
2024-03-01 13:35:00,74.09,74.11,74.03,74.08,45675.0,70.1544,70.1734,70.0976,70.145,45675.0
2024-03-01 13:40:00,74.08,74.12,74.04,74.1,36759.0,70.145,70.1828,70.1071,70.1639,36759.0
2024-03-01 13:45:00,74.09,74.17,74.09,74.12,38252.0,70.1544,70.2302,70.1544,70.1828,38252.0
2024-03-01 13:50:00,74.12,74.12,74.02,74.03,28412.0,70.1828,70.1828,70.0881,70.0976,28412.0
2024-03-01 13:55:00,74.03,74.06,73.98,74.02,76992.0,70.0976,70.126,70.0503,70.0881,76992.0
2024-03-01 14:00:00,74.02,74.09,74.0,74.04,41805.0,70.0881,70.1544,70.0692,70.1071,41805.0
2024-03-01 14:05:00,74.05,74.15,74.04,74.07,29105.0,70.1166,70.2112,70.1071,70.1355,29105.0
2024-03-01 14:10:00,74.08,74.13,74.02,74.06,41708.0,70.145,70.1923,70.0881,70.126,41708.0
2024-03-01 14:15:00,74.06,74.07,73.97,74.0,71321.0,70.126,70.1355,70.0408,70.0692,71321.0
2024-03-01 14:20:00,74.0,74.02,73.97,74.01,30845.0,70.0692,70.0881,70.0408,70.0787,30845.0
2024-03-01 14:25:00,74.01,74.04,74.0,74.02,25964.0,70.0787,70.1071,70.0692,70.0881,25964.0
2024-03-01 14:30:00,74.03,74.06,73.92,73.92,35583.0,70.0976,70.126,69.9935,69.9935,35583.0
2024-03-01 14:35:00,73.92,73.99,73.86,73.94,54298.0,69.9935,70.0597,69.9366,70.0124,54298.0
2024-03-01 14:40:00,73.97,74.01,73.94,73.95,28060.0,70.0408,70.0787,70.0124,70.0219,28060.0
2024-03-01 14:45:00,73.94,73.98,73.92,73.93,53274.0,70.0124,70.0503,69.9935,70.0029,53274.0
2024-03-01 14:50:00,73.93,73.94,73.88,73.9,46416.0,70.0029,70.0124,69.9556,69.9745,46416.0
2024-03-01 14:55:00,73.9,73.92,73.86,73.9,40095.0,69.9745,69.9935,69.9366,69.9745,40095.0
2024-03-01 15:00:00,73.89,73.93,73.84,73.86,52627.0,69.9651,70.0029,69.9177,69.9366,52627.0
2024-03-01 15:05:00,73.87,73.89,73.81,73.84,54415.0,69.9461,69.9651,69.8893,69.9177,54415.0
2024-03-01 15:10:00,73.84,73.89,73.81,73.88,50722.0,69.9177,69.9651,69.8893,69.9556,50722.0
2024-03-01 15:15:00,73.87,73.95,73.86,73.91,48851.0,69.9461,70.0219,69.9366,69.984,48851.0
2024-03-01 15:20:00,73.91,73.99,73.9,73.95,58008.0,69.984,70.0597,69.9745,70.0219,58008.0
2024-03-01 15:25:00,73.96,73.98,73.92,73.95,70306.0,70.0313,70.0503,69.9935,70.0219,70306.0
2024-03-01 15:30:00,73.95,73.95,73.83,73.91,117564.0,70.0219,70.0219,69.9082,69.984,117564.0
2024-03-01 15:35:00,73.91,73.91,73.84,73.88,76353.0,69.984,69.984,69.9177,69.9556,76353.0
2024-03-01 15:40:00,73.88,73.89,73.84,73.88,65446.0,69.9556,69.9651,69.9177,69.9556,65446.0
2024-03-01 15:45:00,73.88,73.99,73.87,73.95,87935.0,69.9556,70.0597,69.9461,70.0219,87935.0
2024-03-01 15:50:00,73.94,73.95,73.86,73.92,125203.0,70.0124,70.0219,69.9366,69.9935,125203.0
2024-03-01 15:55:00,73.91,73.97,73.81,73.83,343306.0,69.984,70.0408,69.8893,69.9082,343306.0
2024-03-04 09:30:00,73.96,74.22,73.66,74.14,228387.0,70.0313,70.2775,69.7473,70.2018,228387.0
2024-03-04 09:35:00,74.17,74.71,74.14,74.54,144010.0,70.2302,70.7415,70.2018,70.5805,144010.0
2024-03-04 09:40:00,74.53,74.82,74.49,74.75,66115.0,70.5711,70.8457,70.5332,70.7794,66115.0
2024-03-04 09:45:00,74.76,74.91,74.71,74.81,72375.0,70.7888,70.9309,70.7415,70.8362,72375.0
2024-03-04 09:50:00,74.83,74.89,74.65,74.8,129417.0,70.8551,70.9119,70.6847,70.8267,129417.0
2024-03-04 09:55:00,74.79,74.81,74.43,74.43,115393.0,70.8172,70.8362,70.4764,70.4764,115393.0
2024-03-04 10:00:00,74.45,74.49,74.31,74.34,45353.0,70.4953,70.5332,70.3627,70.3911,45353.0
2024-03-04 10:05:00,74.34,74.38,74.17,74.22,50200.0,70.3911,70.429,70.2302,70.2775,50200.0
2024-03-04 10:10:00,74.22,74.23,74.04,74.13,55671.0,70.2775,70.287,70.1071,70.1923,55671.0
2024-03-04 10:15:00,74.14,74.28,74.13,74.2,60079.0,70.2018,70.3343,70.1923,70.2586,60079.0
2024-03-04 10:20:00,74.2,74.25,74.04,74.08,35189.0,70.2586,70.3059,70.1071,70.145,35189.0
2024-03-04 10:25:00,74.09,74.19,74.03,74.13,50090.0,70.1544,70.2491,70.0976,70.1923,50090.0
2024-03-04 10:30:00,74.12,74.16,74.07,74.11,36163.0,70.1828,70.2207,70.1355,70.1734,36163.0
2024-03-04 10:35:00,74.1,74.11,73.99,74.02,47787.0,70.1639,70.1734,70.0597,70.0881,47787.0
2024-03-04 10:40:00,74.02,74.13,73.99,74.13,36863.0,70.0881,70.1923,70.0597,70.1923,36863.0
2024-03-04 10:45:00,74.14,74.17,74.09,74.13,35029.0,70.2018,70.2302,70.1544,70.1923,35029.0
2024-03-04 10:50:00,74.13,74.3,74.12,74.26,49523.0,70.1923,70.3533,70.1828,70.3154,49523.0
2024-03-04 10:55:00,74.27,74.32,74.21,74.21,39011.0,70.3249,70.3722,70.2681,70.2681,39011.0
2024-03-04 11:00:00,74.22,74.24,74.11,74.16,37125.0,70.2775,70.2965,70.1734,70.2207,37125.0
2024-03-04 11:05:00,74.16,74.18,74.08,74.1,30279.0,70.2207,70.2396,70.145,70.1639,30279.0
2024-03-04 11:10:00,74.1,74.2,74.08,74.09,43263.0,70.1639,70.2586,70.145,70.1544,43263.0
2024-03-04 11:15:00,74.09,74.09,73.99,74.03,42923.0,70.1544,70.1544,70.0597,70.0976,42923.0
2024-03-04 11:20:00,74.02,74.02,73.91,73.92,32735.0,70.0881,70.0881,69.984,69.9935,32735.0
2024-03-04 11:25:00,73.92,74.07,73.9,74.07,26153.0,69.9935,70.1355,69.9745,70.1355,26153.0
2024-03-04 11:30:00,74.07,74.12,74.03,74.04,37533.0,70.1355,70.1828,70.0976,70.1071,37533.0
2024-03-04 11:35:00,74.03,74.05,73.98,74.05,43467.0,70.0976,70.1166,70.0503,70.1166,43467.0
2024-03-04 11:40:00,74.05,74.19,74.04,74.18,34189.0,70.1166,70.2491,70.1071,70.2396,34189.0
2024-03-04 11:45:00,74.17,74.31,74.17,74.31,27666.0,70.2302,70.3627,70.2302,70.3627,27666.0
2024-03-04 11:50:00,74.32,74.33,74.23,74.23,47942.0,70.3722,70.3817,70.287,70.287,47942.0
2024-03-04 11:55:00,74.25,74.25,74.17,74.17,34142.0,70.3059,70.3059,70.2302,70.2302,34142.0
2024-03-04 12:00:00,74.18,74.25,74.16,74.22,29044.0,70.2396,70.3059,70.2207,70.2775,29044.0
2024-03-04 12:05:00,74.22,74.28,74.18,74.25,33036.0,70.2775,70.3343,70.2396,70.3059,33036.0
2024-03-04 12:10:00,74.25,74.27,74.2,74.27,29922.0,70.3059,70.3249,70.2586,70.3249,29922.0
2024-03-04 12:15:00,74.27,74.28,74.18,74.22,18856.0,70.3249,70.3343,70.2396,70.2775,18856.0
2024-03-04 12:20:00,74.21,74.27,74.19,74.2,24911.0,70.2681,70.3249,70.2491,70.2586,24911.0
2024-03-04 12:25:00,74.2,74.24,74.17,74.22,18916.0,70.2586,70.2965,70.2302,70.2775,18916.0
2024-03-04 12:30:00,74.22,74.23,74.18,74.19,27595.0,70.2775,70.287,70.2396,70.2491,27595.0
2024-03-04 12:35:00,74.18,74.2,74.15,74.19,28772.0,70.2396,70.2586,70.2112,70.2491,28772.0
2024-03-04 12:40:00,74.18,74.22,74.16,74.2,24906.0,70.2396,70.2775,70.2207,70.2586,24906.0
2024-03-04 12:45:00,74.2,74.24,74.17,74.2,28482.0,70.2586,70.2965,70.2302,70.2586,28482.0
2024-03-04 12:50:00,74.2,74.27,74.19,74.2,37953.0,70.2586,70.3249,70.2491,70.2586,37953.0
2024-03-04 12:55:00,74.2,74.22,74.13,74.14,31209.0,70.2586,70.2775,70.1923,70.2018,31209.0
2024-03-04 13:00:00,74.14,74.17,74.1,74.12,20592.0,70.2018,70.2302,70.1639,70.1828,20592.0
2024-03-04 13:05:00,74.13,74.14,74.11,74.11,19456.0,70.1923,70.2018,70.1734,70.1734,19456.0
2024-03-04 13:10:00,74.12,74.12,74.06,74.06,30175.0,70.1828,70.1828,70.126,70.126,30175.0
2024-03-04 13:15:00,74.06,74.07,74.02,74.05,26725.0,70.126,70.1355,70.0881,70.1166,26725.0
2024-03-04 13:20:00,74.05,74.08,74.0,74.08,23051.0,70.1166,70.145,70.0692,70.145,23051.0
2024-03-04 13:25:00,74.07,74.07,73.98,74.0,36833.0,70.1355,70.1355,70.0503,70.0692,36833.0
2024-03-04 13:30:00,74.0,74.1,73.99,74.09,37369.0,70.0692,70.1639,70.0597,70.1544,37369.0
2024-03-04 13:35:00,74.1,74.1,74.06,74.08,23706.0,70.1639,70.1639,70.126,70.145,23706.0
2024-03-04 13:40:00,74.08,74.13,74.07,74.08,24215.0,70.145,70.1923,70.1355,70.145,24215.0
2024-03-04 13:45:00,74.08,74.09,73.97,73.97,37644.0,70.145,70.1544,70.0408,70.0408,37644.0
2024-03-04 13:50:00,73.98,74.02,73.95,74.02,26100.0,70.0503,70.0881,70.0219,70.0881,26100.0
2024-03-04 13:55:00,74.01,74.03,73.94,74.03,32429.0,70.0787,70.0976,70.0124,70.0976,32429.0
2024-03-04 14:00:00,74.03,74.03,73.97,74.01,30861.0,70.0976,70.0976,70.0408,70.0787,30861.0
2024-03-04 14:05:00,74.0,74.04,73.98,74.02,34626.0,70.0692,70.1071,70.0503,70.0881,34626.0
2024-03-04 14:10:00,74.03,74.11,74.02,74.09,26750.0,70.0976,70.1734,70.0881,70.1544,26750.0
2024-03-04 14:15:00,74.09,74.14,74.08,74.1,29029.0,70.1544,70.2018,70.145,70.1639,29029.0
2024-03-04 14:20:00,74.1,74.11,74.05,74.09,26431.0,70.1639,70.1734,70.1166,70.1544,26431.0
2024-03-04 14:25:00,74.09,74.16,74.08,74.11,28122.0,70.1544,70.2207,70.145,70.1734,28122.0
2024-03-04 14:30:00,74.11,74.12,74.07,74.07,26660.0,70.1734,70.1828,70.1355,70.1355,26660.0
2024-03-04 14:35:00,74.08,74.18,74.05,74.17,49450.0,70.145,70.2396,70.1166,70.2302,49450.0
2024-03-04 14:40:00,74.19,74.25,74.16,74.22,30027.0,70.2491,70.3059,70.2207,70.2775,30027.0
2024-03-04 14:45:00,74.22,74.22,74.13,74.17,32585.0,70.2775,70.2775,70.1923,70.2302,32585.0
2024-03-04 14:50:00,74.16,74.22,74.15,74.15,27044.0,70.2207,70.2775,70.2112,70.2112,27044.0
2024-03-04 14:55:00,74.15,74.17,74.11,74.13,22677.0,70.2112,70.2302,70.1734,70.1923,22677.0
2024-03-04 15:00:00,74.13,74.22,74.1,74.14,30060.0,70.1923,70.2775,70.1639,70.2018,30060.0
2024-03-04 15:05:00,74.13,74.17,74.11,74.13,27760.0,70.1923,70.2302,70.1734,70.1923,27760.0
2024-03-04 15:10:00,74.13,74.13,74.02,74.03,32327.0,70.1923,70.1923,70.0881,70.0976,32327.0
2024-03-04 15:15:00,74.03,74.03,73.92,73.92,32870.0,70.0976,70.0976,69.9935,69.9935,32870.0
2024-03-04 15:20:00,73.92,73.93,73.82,73.83,45044.0,69.9935,70.0029,69.8988,69.9082,45044.0
2024-03-04 15:25:00,73.84,73.92,73.83,73.84,45922.0,69.9177,69.9935,69.9082,69.9177,45922.0
2024-03-04 15:30:00,73.84,73.9,73.81,73.87,56978.0,69.9177,69.9745,69.8893,69.9461,56978.0
2024-03-04 15:35:00,73.86,73.89,73.79,73.87,56021.0,69.9366,69.9651,69.8704,69.9461,56021.0
2024-03-04 15:40:00,73.88,73.94,73.85,73.94,59793.0,69.9556,70.0124,69.9272,70.0124,59793.0
2024-03-04 15:45:00,73.94,74.08,73.93,74.06,109622.0,70.0124,70.145,70.0029,70.126,109622.0
2024-03-04 15:50:00,74.07,74.08,73.99,74.0,146625.0,70.1355,70.145,70.0597,70.0692,146625.0
2024-03-04 15:55:00,74.0,74.04,73.8,73.9,927483.0,70.0692,70.1071,69.8798,69.9745,927483.0
2024-03-05 09:30:00,74.15,74.9,74.14,74.88,160801.0,70.2112,70.9214,70.2018,70.9025,160801.0
2024-03-05 09:35:00,74.87,74.87,74.68,74.72,67363.0,70.893,70.893,70.7131,70.751,67363.0
2024-03-05 09:40:00,74.71,75.05,74.58,74.96,92890.0,70.7415,71.0634,70.6184,70.9782,92890.0
2024-03-05 09:45:00,74.97,75.11,74.83,74.92,105903.0,70.9877,71.1202,70.8551,70.9403,105903.0
2024-03-05 09:50:00,74.92,75.08,74.81,74.98,68081.0,70.9403,71.0918,70.8362,70.9972,68081.0
2024-03-05 09:55:00,74.98,75.04,74.9,74.96,53540.0,70.9972,71.054,70.9214,70.9782,53540.0
2024-03-05 10:00:00,74.96,75.01,74.81,74.87,72342.0,70.9782,71.0256,70.8362,70.893,72342.0
2024-03-05 10:05:00,74.86,74.88,74.72,74.81,71127.0,70.8835,70.9025,70.751,70.8362,71127.0
2024-03-05 10:10:00,74.8,74.98,74.76,74.86,84213.0,70.8267,70.9972,70.7888,70.8835,84213.0
2024-03-05 10:15:00,74.85,75.05,74.85,75.03,57312.0,70.8741,71.0634,70.8741,71.0445,57312.0
2024-03-05 10:20:00,75.02,75.23,74.99,75.2,82795.0,71.035,71.2339,71.0066,71.2055,82795.0
2024-03-05 10:25:00,75.19,75.39,75.08,75.11,187794.0,71.196,71.3854,71.0918,71.1202,187794.0
2024-03-05 10:30:00,75.1,75.14,75.01,75.06,77272.0,71.1108,71.1487,71.0256,71.0729,77272.0
2024-03-05 10:35:00,75.06,75.09,74.82,74.86,67129.0,71.0729,71.1013,70.8457,70.8835,67129.0
2024-03-05 10:40:00,74.86,74.86,74.66,74.7,46237.0,70.8835,70.8835,70.6942,70.732,46237.0
2024-03-05 10:45:00,74.71,74.8,74.7,74.74,51033.0,70.7415,70.8267,70.732,70.7699,51033.0
2024-03-05 10:50:00,74.73,74.79,74.6,74.67,47941.0,70.7604,70.8172,70.6373,70.7036,47941.0
2024-03-05 10:55:00,74.68,74.78,74.62,74.73,36533.0,70.7131,70.8078,70.6563,70.7604,36533.0
2024-03-05 11:00:00,74.74,74.74,74.37,74.37,27456.0,70.7699,70.7699,70.4196,70.4196,27456.0
2024-03-05 11:05:00,74.36,74.37,74.24,74.28,59942.0,70.4101,70.4196,70.2965,70.3343,59942.0
2024-03-05 11:10:00,74.27,74.29,74.19,74.22,63406.0,70.3249,70.3438,70.2491,70.2775,63406.0
2024-03-05 11:15:00,74.23,74.23,74.01,74.02,52846.0,70.287,70.287,70.0787,70.0881,52846.0
2024-03-05 11:20:00,74.0,74.01,73.82,73.85,50135.0,70.0692,70.0787,69.8988,69.9272,50135.0
2024-03-05 11:25:00,73.84,73.9,73.77,73.9,61479.0,69.9177,69.9745,69.8514,69.9745,61479.0
2024-03-05 11:30:00,73.9,73.93,73.83,73.86,59367.0,69.9745,70.0029,69.9082,69.9366,59367.0
2024-03-05 11:35:00,73.86,73.92,73.65,73.67,64157.0,69.9366,69.9935,69.7378,69.7567,64157.0
2024-03-05 11:40:00,73.66,73.69,73.53,73.59,28375.0,69.7473,69.7757,69.6242,69.681,28375.0
2024-03-05 11:45:00,73.59,73.7,73.55,73.7,43777.0,69.681,69.7851,69.6431,69.7851,43777.0
2024-03-05 11:50:00,73.69,73.72,73.63,73.72,43410.0,69.7757,69.8041,69.7189,69.8041,43410.0
2024-03-05 11:55:00,73.72,73.73,73.61,73.68,47265.0,69.8041,69.8136,69.6999,69.7662,47265.0
2024-03-05 12:00:00,73.67,73.85,73.63,73.84,45851.0,69.7567,69.9272,69.7189,69.9177,45851.0
2024-03-05 12:05:00,73.84,73.86,73.76,73.77,25348.0,69.9177,69.9366,69.842,69.8514,25348.0
2024-03-05 12:10:00,73.77,73.79,73.71,73.75,26093.0,69.8514,69.8704,69.7946,69.8325,26093.0
2024-03-05 12:15:00,73.75,73.81,73.71,73.73,27475.0,69.8325,69.8893,69.7946,69.8136,27475.0
2024-03-05 12:20:00,73.73,73.75,73.7,73.71,33846.0,69.8136,69.8325,69.7851,69.7946,33846.0
2024-03-05 12:25:00,73.7,73.71,73.62,73.67,37657.0,69.7851,69.7946,69.7094,69.7567,37657.0
2024-03-05 12:30:00,73.67,73.76,73.63,73.76,39158.0,69.7567,69.842,69.7189,69.842,39158.0
2024-03-05 12:35:00,73.76,73.81,73.63,73.64,38292.0,69.842,69.8893,69.7189,69.7283,38292.0
2024-03-05 12:40:00,73.64,73.65,73.56,73.59,38781.0,69.7283,69.7378,69.6526,69.681,38781.0
2024-03-05 12:45:00,73.6,73.67,73.58,73.6,37682.0,69.6905,69.7567,69.6715,69.6905,37682.0
2024-03-05 12:50:00,73.6,73.61,73.52,73.61,26785.0,69.6905,69.6999,69.6147,69.6999,26785.0
2024-03-05 12:55:00,73.61,73.61,73.52,73.59,36203.0,69.6999,69.6999,69.6147,69.681,36203.0
2024-03-05 13:00:00,73.59,73.68,73.59,73.61,30132.0,69.681,69.7662,69.681,69.6999,30132.0
2024-03-05 13:05:00,73.61,73.74,73.61,73.74,27101.0,69.6999,69.823,69.6999,69.823,27101.0
2024-03-05 13:10:00,73.75,73.75,73.66,73.68,28124.0,69.8325,69.8325,69.7473,69.7662,28124.0
2024-03-05 13:15:00,73.69,73.71,73.65,73.66,32545.0,69.7757,69.7946,69.7378,69.7473,32545.0
2024-03-05 13:20:00,73.66,73.75,73.62,73.72,30405.0,69.7473,69.8325,69.7094,69.8041,30405.0
2024-03-05 13:25:00,73.71,73.85,73.7,73.83,39532.0,69.7946,69.9272,69.7851,69.9082,39532.0
2024-03-05 13:30:00,73.84,73.88,73.78,73.88,39005.0,69.9177,69.9556,69.8609,69.9556,39005.0
2024-03-05 13:35:00,73.88,73.94,73.83,73.86,37220.0,69.9556,70.0124,69.9082,69.9366,37220.0
2024-03-05 13:40:00,73.87,73.94,73.86,73.89,30320.0,69.9461,70.0124,69.9366,69.9651,30320.0
2024-03-05 13:45:00,73.89,73.92,73.8,73.82,41781.0,69.9651,69.9935,69.8798,69.8988,41781.0
2024-03-05 13:50:00,73.82,73.88,73.81,73.88,28942.0,69.8988,69.9556,69.8893,69.9556,28942.0
2024-03-05 13:55:00,73.88,73.88,73.81,73.83,29851.0,69.9556,69.9556,69.8893,69.9082,29851.0
2024-03-05 14:00:00,73.84,73.86,73.8,73.82,36866.0,69.9177,69.9366,69.8798,69.8988,36866.0
2024-03-05 14:05:00,73.81,73.88,73.76,73.86,44630.0,69.8893,69.9556,69.842,69.9366,44630.0
2024-03-05 14:10:00,73.87,73.88,73.8,73.81,31925.0,69.9461,69.9556,69.8798,69.8893,31925.0
2024-03-05 14:15:00,73.81,73.89,73.81,73.87,35863.0,69.8893,69.9651,69.8893,69.9461,35863.0
2024-03-05 14:20:00,73.87,73.91,73.84,73.87,39576.0,69.9461,69.984,69.9177,69.9461,39576.0
2024-03-05 14:25:00,73.87,73.88,73.82,73.87,47909.0,69.9461,69.9556,69.8988,69.9461,47909.0
2024-03-05 14:30:00,73.88,73.88,73.77,73.78,46425.0,69.9556,69.9556,69.8514,69.8609,46425.0
2024-03-05 14:35:00,73.78,73.79,73.72,73.76,48422.0,69.8609,69.8704,69.8041,69.842,48422.0
2024-03-05 14:40:00,73.76,73.79,73.69,73.76,50308.0,69.842,69.8704,69.7757,69.842,50308.0
2024-03-05 14:45:00,73.76,73.76,73.69,73.72,34206.0,69.842,69.842,69.7757,69.8041,34206.0
2024-03-05 14:50:00,73.72,73.8,73.71,73.75,85436.0,69.8041,69.8798,69.7946,69.8325,85436.0
2024-03-05 14:55:00,73.75,73.75,73.64,73.69,35310.0,69.8325,69.8325,69.7283,69.7757,35310.0
2024-03-05 15:00:00,73.68,73.69,73.6,73.63,40792.0,69.7662,69.7757,69.6905,69.7189,40792.0
2024-03-05 15:05:00,73.62,73.72,73.59,73.72,34963.0,69.7094,69.8041,69.681,69.8041,34963.0
2024-03-05 15:10:00,73.72,73.72,73.57,73.58,109014.0,69.8041,69.8041,69.662,69.6715,109014.0
2024-03-05 15:15:00,73.57,73.57,73.47,73.48,46539.0,69.662,69.662,69.5674,69.5768,46539.0
2024-03-05 15:20:00,73.48,73.52,73.43,73.5,96262.0,69.5768,69.6147,69.5295,69.5958,96262.0
2024-03-05 15:25:00,73.49,73.56,73.46,73.5,60586.0,69.5863,69.6526,69.5579,69.5958,60586.0
2024-03-05 15:30:00,73.5,73.55,73.47,73.53,78295.0,69.5958,69.6431,69.5674,69.6242,78295.0
2024-03-05 15:35:00,73.53,73.53,73.44,73.44,74771.0,69.6242,69.6242,69.539,69.539,74771.0
2024-03-05 15:40:00,73.44,73.45,73.35,73.4,104948.0,69.539,69.5484,69.4537,69.5011,104948.0
2024-03-05 15:45:00,73.4,73.61,73.39,73.61,92223.0,69.5011,69.6999,69.4916,69.6999,92223.0
2024-03-05 15:50:00,73.62,73.71,73.59,73.7,166933.0,69.7094,69.7946,69.681,69.7851,166933.0
2024-03-05 15:55:00,73.69,73.76,73.64,73.71,508094.0,69.7757,69.842,69.7283,69.7946,508094.0
2024-03-06 09:30:00,73.57,73.95,73.53,73.92,154261.0,69.662,70.0219,69.6242,69.9935,154261.0
2024-03-06 09:35:00,73.9,73.95,73.52,73.52,55402.0,69.9745,70.0219,69.6147,69.6147,55402.0
2024-03-06 09:40:00,73.53,73.78,73.42,73.68,63601.0,69.6242,69.8609,69.52,69.7662,63601.0
2024-03-06 09:45:00,73.66,73.94,73.62,73.92,58866.0,69.7473,70.0124,69.7094,69.9935,58866.0
2024-03-06 09:50:00,73.91,74.01,73.83,73.98,45170.0,69.984,70.0787,69.9082,70.0503,45170.0
2024-03-06 09:55:00,73.99,74.18,73.99,74.15,65838.0,70.0597,70.2396,70.0597,70.2112,65838.0
2024-03-06 10:00:00,74.11,74.24,74.06,74.06,51686.0,70.1734,70.2965,70.126,70.126,51686.0
2024-03-06 10:05:00,74.1,74.2,73.94,74.11,87102.0,70.1639,70.2586,70.0124,70.1734,87102.0
2024-03-06 10:10:00,74.1,74.14,74.01,74.09,32925.0,70.1639,70.2018,70.0787,70.1544,32925.0
2024-03-06 10:15:00,74.08,74.08,74.02,74.07,37830.0,70.145,70.145,70.0881,70.1355,37830.0
2024-03-06 10:20:00,74.08,74.1,73.96,74.09,34932.0,70.145,70.1639,70.0313,70.1544,34932.0
2024-03-06 10:25:00,74.09,74.14,73.99,74.04,36744.0,70.1544,70.2018,70.0597,70.1071,36744.0
2024-03-06 10:30:00,74.02,74.06,73.92,73.97,85001.0,70.0881,70.126,69.9935,70.0408,85001.0
2024-03-06 10:35:00,73.97,73.97,73.82,73.89,43430.0,70.0408,70.0408,69.8988,69.9651,43430.0
2024-03-06 10:40:00,73.88,73.95,73.86,73.91,36182.0,69.9556,70.0219,69.9366,69.984,36182.0
2024-03-06 10:45:00,73.92,73.95,73.78,73.79,54756.0,69.9935,70.0219,69.8609,69.8704,54756.0
2024-03-06 10:50:00,73.79,73.88,73.77,73.88,64717.0,69.8704,69.9556,69.8514,69.9556,64717.0
2024-03-06 10:55:00,73.88,73.96,73.88,73.95,30045.0,69.9556,70.0313,69.9556,70.0219,30045.0
2024-03-06 11:00:00,73.95,73.99,73.88,73.99,30230.0,70.0219,70.0597,69.9556,70.0597,30230.0
2024-03-06 11:05:00,73.99,74.05,73.95,74.01,36711.0,70.0597,70.1166,70.0219,70.0787,36711.0
2024-03-06 11:10:00,74.01,74.18,74.01,74.15,61263.0,70.0787,70.2396,70.0787,70.2112,61263.0
2024-03-06 11:15:00,74.17,74.27,74.17,74.26,58332.0,70.2302,70.3249,70.2302,70.3154,58332.0
2024-03-06 11:20:00,74.26,74.29,74.21,74.23,54973.0,70.3154,70.3438,70.2681,70.287,54973.0
2024-03-06 11:25:00,74.23,74.36,74.22,74.36,52060.0,70.287,70.4101,70.2775,70.4101,52060.0
2024-03-06 11:30:00,74.34,74.35,74.15,74.16,34935.0,70.3911,70.4006,70.2112,70.2207,34935.0
2024-03-06 11:35:00,74.16,74.19,74.12,74.19,30809.0,70.2207,70.2491,70.1828,70.2491,30809.0
2024-03-06 11:40:00,74.19,74.2,74.08,74.1,34077.0,70.2491,70.2586,70.145,70.1639,34077.0
2024-03-06 11:45:00,74.09,74.27,74.07,74.27,38236.0,70.1544,70.3249,70.1355,70.3249,38236.0
2024-03-06 11:50:00,74.28,74.3,74.22,74.23,36461.0,70.3343,70.3533,70.2775,70.287,36461.0
2024-03-06 11:55:00,74.23,74.35,74.2,74.3,39281.0,70.287,70.4006,70.2586,70.3533,39281.0
2024-03-06 12:00:00,74.31,74.35,74.26,74.3,34402.0,70.3627,70.4006,70.3154,70.3533,34402.0
2024-03-06 12:05:00,74.31,74.31,74.19,74.19,42285.0,70.3627,70.3627,70.2491,70.2491,42285.0
2024-03-06 12:10:00,74.19,74.23,74.17,74.21,33168.0,70.2491,70.287,70.2302,70.2681,33168.0
2024-03-06 12:15:00,74.22,74.33,74.21,74.32,33049.0,70.2775,70.3817,70.2681,70.3722,33049.0
2024-03-06 12:20:00,74.34,74.45,74.33,74.42,36081.0,70.3911,70.4953,70.3817,70.4669,36081.0
2024-03-06 12:25:00,74.42,74.49,74.42,74.47,29287.0,70.4669,70.5332,70.4669,70.5142,29287.0
2024-03-06 12:30:00,74.47,74.62,74.46,74.61,38125.0,70.5142,70.6563,70.5048,70.6468,38125.0
2024-03-06 12:35:00,74.61,74.64,74.54,74.62,41703.0,70.6468,70.6752,70.5805,70.6563,41703.0
2024-03-06 12:40:00,74.62,74.66,74.58,74.66,26908.0,70.6563,70.6942,70.6184,70.6942,26908.0
2024-03-06 12:45:00,74.66,74.71,74.62,74.64,27011.0,70.6942,70.7415,70.6563,70.6752,27011.0
2024-03-06 12:50:00,74.64,74.66,74.56,74.57,22037.0,70.6752,70.6942,70.5995,70.6089,22037.0
2024-03-06 12:55:00,74.55,74.58,74.45,74.45,25716.0,70.59,70.6184,70.4953,70.4953,25716.0
2024-03-06 13:00:00,74.45,74.46,74.37,74.4,26091.0,70.4953,70.5048,70.4196,70.448,26091.0
2024-03-06 13:05:00,74.39,74.39,74.22,74.26,37839.0,70.4385,70.4385,70.2775,70.3154,37839.0
2024-03-06 13:10:00,74.23,74.24,74.16,74.18,19247.0,70.287,70.2965,70.2207,70.2396,19247.0
2024-03-06 13:15:00,74.17,74.26,74.15,74.23,21876.0,70.2302,70.3154,70.2112,70.287,21876.0
2024-03-06 13:20:00,74.24,74.24,74.13,74.14,22501.0,70.2965,70.2965,70.1923,70.2018,22501.0
2024-03-06 13:25:00,74.14,74.2,74.07,74.09,84627.0,70.2018,70.2586,70.1355,70.1544,84627.0
2024-03-06 13:30:00,74.06,74.08,73.92,73.99,28323.0,70.126,70.145,69.9935,70.0597,28323.0
2024-03-06 13:35:00,73.98,74.06,73.89,74.01,94423.0,70.0503,70.126,69.9651,70.0787,94423.0
2024-03-06 13:40:00,74.0,74.07,73.98,74.05,29517.0,70.0692,70.1355,70.0503,70.1166,29517.0
2024-03-06 13:45:00,74.04,74.07,73.96,74.01,33647.0,70.1071,70.1355,70.0313,70.0787,33647.0
2024-03-06 13:50:00,73.98,74.05,73.98,74.03,26396.0,70.0503,70.1166,70.0503,70.0976,26396.0
2024-03-06 13:55:00,74.03,74.09,74.02,74.06,26456.0,70.0976,70.1544,70.0881,70.126,26456.0
2024-03-06 14:00:00,74.07,74.08,73.98,73.99,26993.0,70.1355,70.145,70.0503,70.0597,26993.0
2024-03-06 14:05:00,73.99,74.18,73.99,74.17,46098.0,70.0597,70.2396,70.0597,70.2302,46098.0
2024-03-06 14:10:00,74.16,74.16,74.07,74.09,29487.0,70.2207,70.2207,70.1355,70.1544,29487.0
2024-03-06 14:15:00,74.1,74.12,74.02,74.04,38588.0,70.1639,70.1828,70.0881,70.1071,38588.0
2024-03-06 14:20:00,74.05,74.16,74.04,74.13,34000.0,70.1166,70.2207,70.1071,70.1923,34000.0
2024-03-06 14:25:00,74.12,74.23,74.09,74.18,24501.0,70.1828,70.287,70.1544,70.2396,24501.0
2024-03-06 14:30:00,74.17,74.21,74.1,74.21,34657.0,70.2302,70.2681,70.1639,70.2681,34657.0
2024-03-06 14:35:00,74.2,74.24,74.15,74.2,22924.0,70.2586,70.2965,70.2112,70.2586,22924.0
2024-03-06 14:40:00,74.19,74.31,74.17,74.28,28991.0,70.2491,70.3627,70.2302,70.3343,28991.0
2024-03-06 14:45:00,74.27,74.29,74.2,74.27,25430.0,70.3249,70.3438,70.2586,70.3249,25430.0
2024-03-06 14:50:00,74.27,74.33,74.25,74.3,20440.0,70.3249,70.3817,70.3059,70.3533,20440.0
2024-03-06 14:55:00,74.31,74.32,74.26,74.31,22035.0,70.3627,70.3722,70.3154,70.3627,22035.0
2024-03-06 15:00:00,74.31,74.31,74.23,74.27,24992.0,70.3627,70.3627,70.287,70.3249,24992.0
2024-03-06 15:05:00,74.25,74.28,74.22,74.28,36323.0,70.3059,70.3343,70.2775,70.3343,36323.0
2024-03-06 15:10:00,74.28,74.35,74.26,74.31,36180.0,70.3343,70.4006,70.3154,70.3627,36180.0
2024-03-06 15:15:00,74.32,74.37,74.25,74.25,41150.0,70.3722,70.4196,70.3059,70.3059,41150.0
2024-03-06 15:20:00,74.25,74.26,74.13,74.14,42841.0,70.3059,70.3154,70.1923,70.2018,42841.0
2024-03-06 15:25:00,74.15,74.19,74.14,74.19,56863.0,70.2112,70.2491,70.2018,70.2491,56863.0
2024-03-06 15:30:00,74.19,74.22,74.14,74.16,51933.0,70.2491,70.2775,70.2018,70.2207,51933.0
2024-03-06 15:35:00,74.17,74.27,74.14,74.27,37560.0,70.2302,70.3249,70.2018,70.3249,37560.0
2024-03-06 15:40:00,74.27,74.3,74.21,74.23,49867.0,70.3249,70.3533,70.2681,70.287,49867.0
2024-03-06 15:45:00,74.23,74.3,74.2,74.25,92609.0,70.287,70.3533,70.2586,70.3059,92609.0
2024-03-06 15:50:00,74.25,74.36,74.21,74.35,129208.0,70.3059,70.4101,70.2681,70.4006,129208.0
2024-03-06 15:55:00,74.34,74.36,74.28,74.35,316585.0,70.3911,70.4101,70.3343,70.4006,316585.0
2024-03-07 09:30:00,74.35,74.86,74.31,74.74,228682.0,70.4006,70.8835,70.3627,70.7699,228682.0
2024-03-07 09:35:00,74.78,74.96,74.6,74.61,41408.0,70.8078,70.9782,70.6373,70.6468,41408.0
2024-03-07 09:40:00,74.62,74.7,74.44,74.5,69484.0,70.6563,70.732,70.4858,70.5426,69484.0
2024-03-07 09:45:00,74.5,74.56,74.09,74.09,129721.0,70.5426,70.5995,70.1544,70.1544,129721.0
2024-03-07 09:50:00,74.12,74.19,73.8,73.87,175890.0,70.1828,70.2491,69.8798,69.9461,175890.0
2024-03-07 09:55:00,73.88,73.91,73.58,73.86,141115.0,69.9556,69.984,69.6715,69.9366,141115.0
2024-03-07 10:00:00,73.84,73.91,73.59,73.65,73164.0,69.9177,69.984,69.681,69.7378,73164.0
2024-03-07 10:05:00,73.66,73.87,73.56,73.85,137863.0,69.7473,69.9461,69.6526,69.9272,137863.0
2024-03-07 10:10:00,73.85,74.0,73.77,73.78,86058.0,69.9272,70.0692,69.8514,69.8609,86058.0
2024-03-07 10:15:00,73.8,73.99,73.8,73.98,112623.0,69.8798,70.0597,69.8798,70.0503,112623.0
2024-03-07 10:20:00,73.96,74.12,73.9,74.05,107469.0,70.0313,70.1828,69.9745,70.1166,107469.0
2024-03-07 10:25:00,74.05,74.12,73.98,73.99,46156.0,70.1166,70.1828,70.0503,70.0597,46156.0
2024-03-07 10:30:00,73.98,74.07,73.98,74.0,69048.0,70.0503,70.1355,70.0503,70.0692,69048.0
2024-03-07 10:35:00,74.0,74.03,73.9,73.94,63958.0,70.0692,70.0976,69.9745,70.0124,63958.0
2024-03-07 10:40:00,73.94,74.04,73.92,74.02,64120.0,70.0124,70.1071,69.9935,70.0881,64120.0
2024-03-07 10:45:00,74.02,74.17,73.97,74.16,52447.0,70.0881,70.2302,70.0408,70.2207,52447.0
2024-03-07 10:50:00,74.17,74.21,74.06,74.09,73469.0,70.2302,70.2681,70.126,70.1544,73469.0
2024-03-07 10:55:00,74.09,74.12,73.9,73.96,61223.0,70.1544,70.1828,69.9745,70.0313,61223.0
2024-03-07 11:00:00,73.96,73.96,73.83,73.93,50341.0,70.0313,70.0313,69.9082,70.0029,50341.0
2024-03-07 11:05:00,73.93,74.02,73.91,73.93,54636.0,70.0029,70.0881,69.984,70.0029,54636.0
2024-03-07 11:10:00,73.95,74.0,73.93,73.98,41542.0,70.0219,70.0692,70.0029,70.0503,41542.0
2024-03-07 11:15:00,73.96,74.06,73.95,73.98,39408.0,70.0313,70.126,70.0219,70.0503,39408.0
2024-03-07 11:20:00,73.98,74.12,73.95,74.11,85849.0,70.0503,70.1828,70.0219,70.1734,85849.0
2024-03-07 11:25:00,74.12,74.32,74.11,74.31,71272.0,70.1828,70.3722,70.1734,70.3627,71272.0
2024-03-07 11:30:00,74.3,74.31,74.2,74.27,59185.0,70.3533,70.3627,70.2586,70.3249,59185.0
2024-03-07 11:35:00,74.27,74.27,74.12,74.12,35535.0,70.3249,70.3249,70.1828,70.1828,35535.0
2024-03-07 11:40:00,74.13,74.21,74.11,74.21,38994.0,70.1923,70.2681,70.1734,70.2681,38994.0
2024-03-07 11:45:00,74.22,74.25,74.15,74.19,52147.0,70.2775,70.3059,70.2112,70.2491,52147.0
2024-03-07 11:50:00,74.2,74.27,74.17,74.26,67421.0,70.2586,70.3249,70.2302,70.3154,67421.0
2024-03-07 11:55:00,74.26,74.37,74.25,74.36,42158.0,70.3154,70.4196,70.3059,70.4101,42158.0
2024-03-07 12:00:00,74.37,74.37,74.24,74.3,41729.0,70.4196,70.4196,70.2965,70.3533,41729.0
2024-03-07 12:05:00,74.3,74.35,74.26,74.3,37421.0,70.3533,70.4006,70.3154,70.3533,37421.0
2024-03-07 12:10:00,74.29,74.35,74.27,74.33,29595.0,70.3438,70.4006,70.3249,70.3817,29595.0
2024-03-07 12:15:00,74.34,74.38,74.29,74.35,56632.0,70.3911,70.429,70.3438,70.4006,56632.0
2024-03-07 12:20:00,74.36,74.36,74.2,74.25,97177.0,70.4101,70.4101,70.2586,70.3059,97177.0
2024-03-07 12:25:00,74.25,74.25,74.11,74.13,49333.0,70.3059,70.3059,70.1734,70.1923,49333.0
2024-03-07 12:30:00,74.14,74.22,74.11,74.2,48475.0,70.2018,70.2775,70.1734,70.2586,48475.0
2024-03-07 12:35:00,74.19,74.21,74.15,74.15,27921.0,70.2491,70.2681,70.2112,70.2112,27921.0
2024-03-07 12:40:00,74.14,74.15,74.08,74.11,30431.0,70.2018,70.2112,70.145,70.1734,30431.0
2024-03-07 12:45:00,74.1,74.22,74.06,74.15,30646.0,70.1639,70.2775,70.126,70.2112,30646.0
2024-03-07 12:50:00,74.15,74.17,74.12,74.16,24204.0,70.2112,70.2302,70.1828,70.2207,24204.0
2024-03-07 12:55:00,74.17,74.17,74.07,74.09,34949.0,70.2302,70.2302,70.1355,70.1544,34949.0
2024-03-07 13:00:00,74.09,74.09,73.99,74.03,36059.0,70.1544,70.1544,70.0597,70.0976,36059.0
2024-03-07 13:05:00,74.03,74.11,74.02,74.1,26077.0,70.0976,70.1734,70.0881,70.1639,26077.0
2024-03-07 13:10:00,74.11,74.23,74.11,74.2,33750.0,70.1734,70.287,70.1734,70.2586,33750.0
2024-03-07 13:15:00,74.2,74.3,74.2,74.3,37060.0,70.2586,70.3533,70.2586,70.3533,37060.0
2024-03-07 13:20:00,74.3,74.3,74.26,74.27,27864.0,70.3533,70.3533,70.3154,70.3249,27864.0
2024-03-07 13:25:00,74.28,74.29,74.23,74.24,28463.0,70.3343,70.3438,70.287,70.2965,28463.0
2024-03-07 13:30:00,74.23,74.27,74.19,74.27,38905.0,70.287,70.3249,70.2491,70.3249,38905.0
2024-03-07 13:35:00,74.27,74.37,74.25,74.35,44805.0,70.3249,70.4196,70.3059,70.4006,44805.0
2024-03-07 13:40:00,74.34,74.47,74.33,74.47,33677.0,70.3911,70.5142,70.3817,70.5142,33677.0
2024-03-07 13:45:00,74.47,74.52,74.43,74.46,51043.0,70.5142,70.5616,70.4764,70.5048,51043.0
2024-03-07 13:50:00,74.45,74.47,74.4,74.41,35228.0,70.4953,70.5142,70.448,70.4574,35228.0
2024-03-07 13:55:00,74.41,74.43,74.37,74.38,35405.0,70.4574,70.4764,70.4196,70.429,35405.0
2024-03-07 14:00:00,74.38,74.38,74.25,74.31,27998.0,70.429,70.429,70.3059,70.3627,27998.0
2024-03-07 14:05:00,74.31,74.31,74.16,74.18,25742.0,70.3627,70.3627,70.2207,70.2396,25742.0
2024-03-07 14:10:00,74.19,74.19,74.1,74.12,16471.0,70.2491,70.2491,70.1639,70.1828,16471.0
2024-03-07 14:15:00,74.13,74.14,74.05,74.06,20352.0,70.1923,70.2018,70.1166,70.126,20352.0
2024-03-07 14:20:00,74.06,74.07,73.9,73.92,55536.0,70.126,70.1355,69.9745,69.9935,55536.0
2024-03-07 14:25:00,73.92,73.99,73.88,73.94,56538.0,69.9935,70.0597,69.9556,70.0124,56538.0
2024-03-07 14:30:00,73.95,73.97,73.88,73.88,37363.0,70.0219,70.0408,69.9556,69.9556,37363.0
2024-03-07 14:35:00,73.88,73.88,73.8,73.84,27119.0,69.9556,69.9556,69.8798,69.9177,27119.0
2024-03-07 14:40:00,73.85,73.92,73.85,73.92,24426.0,69.9272,69.9935,69.9272,69.9935,24426.0
2024-03-07 14:45:00,73.91,73.92,73.84,73.84,23299.0,69.984,69.9935,69.9177,69.9177,23299.0
2024-03-07 14:50:00,73.85,73.85,73.8,73.8,26050.0,69.9272,69.9272,69.8798,69.8798,26050.0
2024-03-07 14:55:00,73.81,73.85,73.79,73.8,36143.0,69.8893,69.9272,69.8704,69.8798,36143.0
2024-03-07 15:00:00,73.8,73.82,73.75,73.82,39827.0,69.8798,69.8988,69.8325,69.8988,39827.0
2024-03-07 15:05:00,73.81,73.85,73.74,73.79,31724.0,69.8893,69.9272,69.823,69.8704,31724.0
2024-03-07 15:10:00,73.8,73.89,73.76,73.87,40927.0,69.8798,69.9651,69.842,69.9461,40927.0
2024-03-07 15:15:00,73.88,73.94,73.86,73.89,43445.0,69.9556,70.0124,69.9366,69.9651,43445.0
2024-03-07 15:20:00,73.9,74.08,73.89,74.02,96227.0,69.9745,70.145,69.9651,70.0881,96227.0
2024-03-07 15:25:00,74.01,74.07,74.01,74.03,86060.0,70.0787,70.1355,70.0787,70.0976,86060.0
2024-03-07 15:30:00,74.04,74.24,74.03,74.23,117373.0,70.1071,70.2965,70.0976,70.287,117373.0
2024-03-07 15:35:00,74.23,74.31,74.19,74.3,98513.0,70.287,70.3627,70.2491,70.3533,98513.0
2024-03-07 15:40:00,74.3,74.44,74.29,74.39,106269.0,70.3533,70.4858,70.3438,70.4385,106269.0
2024-03-07 15:45:00,74.38,74.38,74.19,74.19,66768.0,70.429,70.429,70.2491,70.2491,66768.0
2024-03-07 15:50:00,74.21,74.27,74.15,74.24,104806.0,70.2681,70.3249,70.2112,70.2965,104806.0
2024-03-07 15:55:00,74.24,74.3,74.16,74.25,303052.0,70.2965,70.3533,70.2207,70.3059,303052.0
2024-03-08 09:30:00,74.35,74.63,74.11,74.14,126589.0,70.4006,70.6657,70.1734,70.2018,126589.0
2024-03-08 09:35:00,74.13,74.4,74.12,74.37,64625.0,70.1923,70.448,70.1828,70.4196,64625.0
2024-03-08 09:40:00,74.37,74.56,74.25,74.52,44661.0,70.4196,70.5995,70.3059,70.5616,44661.0
2024-03-08 09:45:00,74.52,74.53,74.3,74.37,59401.0,70.5616,70.5711,70.3533,70.4196,59401.0
2024-03-08 09:50:00,74.38,74.65,74.35,74.56,50565.0,70.429,70.6847,70.4006,70.5995,50565.0
2024-03-08 09:55:00,74.56,74.68,74.48,74.65,42601.0,70.5995,70.7131,70.5237,70.6847,42601.0
2024-03-08 10:00:00,74.64,74.72,74.58,74.62,42441.0,70.6752,70.751,70.6184,70.6563,42441.0
2024-03-08 10:05:00,74.62,74.64,74.5,74.55,64315.0,70.6563,70.6752,70.5426,70.59,64315.0
2024-03-08 10:10:00,74.55,74.59,74.5,74.58,43299.0,70.59,70.6279,70.5426,70.6184,43299.0
2024-03-08 10:15:00,74.58,74.62,74.49,74.53,42383.0,70.6184,70.6563,70.5332,70.5711,42383.0
2024-03-08 10:20:00,74.53,74.56,74.46,74.54,33866.0,70.5711,70.5995,70.5048,70.5805,33866.0
2024-03-08 10:25:00,74.53,74.61,74.52,74.53,41059.0,70.5711,70.6468,70.5616,70.5711,41059.0
2024-03-08 10:30:00,74.53,74.58,74.5,74.52,48232.0,70.5711,70.6184,70.5426,70.5616,48232.0
2024-03-08 10:35:00,74.51,74.74,74.5,74.71,32943.0,70.5521,70.7699,70.5426,70.7415,32943.0
2024-03-08 10:40:00,74.71,74.75,74.62,74.64,25927.0,70.7415,70.7794,70.6563,70.6752,25927.0
2024-03-08 10:45:00,74.63,74.67,74.54,74.58,19602.0,70.6657,70.7036,70.5805,70.6184,19602.0
2024-03-08 10:50:00,74.57,74.59,74.41,74.42,22670.0,70.6089,70.6279,70.4574,70.4669,22670.0
2024-03-08 10:55:00,74.42,74.47,74.37,74.45,24551.0,70.4669,70.5142,70.4196,70.4953,24551.0
2024-03-08 11:00:00,74.44,74.45,74.37,74.43,32977.0,70.4858,70.4953,70.4196,70.4764,32977.0
2024-03-08 11:05:00,74.42,74.53,74.4,74.52,21369.0,70.4669,70.5711,70.448,70.5616,21369.0
2024-03-08 11:10:00,74.5,74.53,74.39,74.53,42104.0,70.5426,70.5711,70.4385,70.5711,42104.0
2024-03-08 11:15:00,74.51,74.68,74.51,74.63,25785.0,70.5521,70.7131,70.5521,70.6657,25785.0
2024-03-08 11:20:00,74.65,74.86,74.64,74.85,117914.0,70.6847,70.8835,70.6752,70.8741,117914.0
2024-03-08 11:25:00,74.84,74.92,74.83,74.92,35160.0,70.8646,70.9403,70.8551,70.9403,35160.0
2024-03-08 11:30:00,74.93,75.12,74.93,75.03,59073.0,70.9498,71.1297,70.9498,71.0445,59073.0
2024-03-08 11:35:00,75.03,75.07,74.91,74.96,37446.0,71.0445,71.0824,70.9309,70.9782,37446.0
2024-03-08 11:40:00,74.97,74.98,74.77,74.83,57152.0,70.9877,70.9972,70.7983,70.8551,57152.0
2024-03-08 11:45:00,74.83,74.98,74.79,74.93,38006.0,70.8551,70.9972,70.8172,70.9498,38006.0
2024-03-08 11:50:00,74.92,75.05,74.92,74.98,32348.0,70.9403,71.0634,70.9403,70.9972,32348.0
2024-03-08 11:55:00,74.98,74.98,74.87,74.9,24939.0,70.9972,70.9972,70.893,70.9214,24939.0
2024-03-08 12:00:00,74.89,75.08,74.89,75.07,19739.0,70.9119,71.0918,70.9119,71.0824,19739.0
2024-03-08 12:05:00,75.07,75.11,75.02,75.06,22192.0,71.0824,71.1202,71.035,71.0729,22192.0
2024-03-08 12:10:00,75.05,75.12,75.01,75.09,44925.0,71.0634,71.1297,71.0256,71.1013,44925.0
2024-03-08 12:15:00,75.07,75.09,75.03,75.03,16413.0,71.0824,71.1013,71.0445,71.0445,16413.0
2024-03-08 12:20:00,75.05,75.19,75.04,75.19,34118.0,71.0634,71.196,71.054,71.196,34118.0
2024-03-08 12:25:00,75.17,75.22,75.16,75.19,33285.0,71.1771,71.2244,71.1676,71.196,33285.0
2024-03-08 12:30:00,75.19,75.22,75.07,75.08,32203.0,71.196,71.2244,71.0824,71.0918,32203.0
2024-03-08 12:35:00,75.08,75.13,75.06,75.11,22481.0,71.0918,71.1392,71.0729,71.1202,22481.0
2024-03-08 12:40:00,75.09,75.11,75.0,75.03,20587.0,71.1013,71.1202,71.0161,71.0445,20587.0
2024-03-08 12:45:00,75.03,75.1,74.98,75.09,38121.0,71.0445,71.1108,70.9972,71.1013,38121.0
2024-03-08 12:50:00,75.1,75.12,74.98,74.99,21794.0,71.1108,71.1297,70.9972,71.0066,21794.0
2024-03-08 12:55:00,74.99,75.24,74.99,75.23,42720.0,71.0066,71.2433,71.0066,71.2339,42720.0
2024-03-08 13:00:00,75.23,75.26,75.11,75.13,30727.0,71.2339,71.2623,71.1202,71.1392,30727.0
2024-03-08 13:05:00,75.14,75.22,75.05,75.19,66812.0,71.1487,71.2244,71.0634,71.196,66812.0
2024-03-08 13:10:00,75.19,75.36,75.18,75.34,37396.0,71.196,71.357,71.1865,71.338,37396.0
2024-03-08 13:15:00,75.33,75.37,75.21,75.23,37361.0,71.3286,71.3664,71.2149,71.2339,37361.0
2024-03-08 13:20:00,75.21,75.23,75.17,75.17,35183.0,71.2149,71.2339,71.1771,71.1771,35183.0
2024-03-08 13:25:00,75.18,75.22,75.15,75.19,21493.0,71.1865,71.2244,71.1581,71.196,21493.0
2024-03-08 13:30:00,75.17,75.26,75.16,75.23,33606.0,71.1771,71.2623,71.1676,71.2339,33606.0
2024-03-08 13:35:00,75.23,75.28,75.18,75.23,35468.0,71.2339,71.2812,71.1865,71.2339,35468.0
2024-03-08 13:40:00,75.23,75.29,75.17,75.25,39674.0,71.2339,71.2907,71.1771,71.2528,39674.0
2024-03-08 13:45:00,75.24,75.25,75.16,75.16,31993.0,71.2433,71.2528,71.1676,71.1676,31993.0
2024-03-08 13:50:00,75.16,75.22,75.11,75.12,27000.0,71.1676,71.2244,71.1202,71.1297,27000.0
2024-03-08 13:55:00,75.11,75.14,75.07,75.09,23110.0,71.1202,71.1487,71.0824,71.1013,23110.0
2024-03-08 14:00:00,75.09,75.14,75.04,75.12,32115.0,71.1013,71.1487,71.054,71.1297,32115.0
2024-03-08 14:05:00,75.12,75.14,75.03,75.04,36034.0,71.1297,71.1487,71.0445,71.054,36034.0
2024-03-08 14:10:00,75.04,75.12,75.02,75.09,24059.0,71.054,71.1297,71.035,71.1013,24059.0
2024-03-08 14:15:00,75.1,75.15,75.07,75.14,21915.0,71.1108,71.1581,71.0824,71.1487,21915.0
2024-03-08 14:20:00,75.14,75.25,75.14,75.24,42769.0,71.1487,71.2528,71.1487,71.2433,42769.0
2024-03-08 14:25:00,75.25,75.29,75.22,75.29,36027.0,71.2528,71.2907,71.2244,71.2907,36027.0
2024-03-08 14:30:00,75.3,75.32,75.24,75.25,37309.0,71.3002,71.3191,71.2433,71.2528,37309.0
2024-03-08 14:35:00,75.25,75.29,75.22,75.26,74196.0,71.2528,71.2907,71.2244,71.2623,74196.0
2024-03-08 14:40:00,75.27,75.28,75.22,75.22,25904.0,71.2717,71.2812,71.2244,71.2244,25904.0
2024-03-08 14:45:00,75.23,75.28,75.2,75.2,49626.0,71.2339,71.2812,71.2055,71.2055,49626.0
2024-03-08 14:50:00,75.21,75.31,75.2,75.26,41401.0,71.2149,71.3096,71.2055,71.2623,41401.0
2024-03-08 14:55:00,75.26,75.27,75.2,75.21,50665.0,71.2623,71.2717,71.2055,71.2149,50665.0
2024-03-08 15:00:00,75.21,75.25,75.2,75.22,82615.0,71.2149,71.2528,71.2055,71.2244,82615.0
2024-03-08 15:05:00,75.22,75.32,75.22,75.3,20547.0,71.2244,71.3191,71.2244,71.3002,20547.0
2024-03-08 15:10:00,75.3,75.3,75.21,75.24,27153.0,71.3002,71.3002,71.2149,71.2433,27153.0
2024-03-08 15:15:00,75.23,75.28,75.22,75.26,35569.0,71.2339,71.2812,71.2244,71.2623,35569.0
2024-03-08 15:20:00,75.27,75.28,75.23,75.23,32817.0,71.2717,71.2812,71.2339,71.2339,32817.0
2024-03-08 15:25:00,75.23,75.27,75.18,75.21,63734.0,71.2339,71.2717,71.1865,71.2149,63734.0
2024-03-08 15:30:00,75.2,75.27,75.18,75.26,80633.0,71.2055,71.2717,71.1865,71.2623,80633.0
2024-03-08 15:35:00,75.26,75.28,75.21,75.22,41603.0,71.2623,71.2812,71.2149,71.2244,41603.0
2024-03-08 15:40:00,75.22,75.26,75.18,75.18,80256.0,71.2244,71.2623,71.1865,71.1865,80256.0
2024-03-08 15:45:00,75.19,75.21,75.16,75.19,106238.0,71.196,71.2149,71.1676,71.196,106238.0
2024-03-08 15:50:00,75.19,75.23,75.15,75.19,144809.0,71.196,71.2339,71.1581,71.196,144809.0
2024-03-08 15:55:00,75.19,75.22,75.04,75.07,416575.0,71.196,71.2244,71.054,71.0824,416575.0
2024-03-11 09:30:00,74.75,75.83,74.53,75.82,145906.0,70.7794,71.802,70.5711,71.7925,145906.0
2024-03-11 09:35:00,75.88,75.95,75.29,75.29,62206.0,71.8493,71.9156,71.2907,71.2907,62206.0
2024-03-11 09:40:00,75.32,75.39,75.13,75.34,37852.0,71.3191,71.3854,71.1392,71.338,37852.0
2024-03-11 09:45:00,75.34,75.43,75.28,75.34,57514.0,71.338,71.4232,71.2812,71.338,57514.0
2024-03-11 09:50:00,75.33,75.53,75.32,75.53,65436.0,71.3286,71.5179,71.3191,71.5179,65436.0
2024-03-11 09:55:00,75.54,75.56,75.33,75.49,43349.0,71.5274,71.5463,71.3286,71.4801,43349.0
2024-03-11 10:00:00,75.52,75.54,75.28,75.35,57255.0,71.5085,71.5274,71.2812,71.3475,57255.0
2024-03-11 10:05:00,75.35,75.35,75.18,75.25,13838.0,71.3475,71.3475,71.1865,71.2528,13838.0
2024-03-11 10:10:00,75.25,75.26,75.05,75.09,73834.0,71.2528,71.2623,71.0634,71.1013,73834.0
2024-03-11 10:15:00,75.08,75.08,74.92,75.0,38932.0,71.0918,71.0918,70.9403,71.0161,38932.0
2024-03-11 10:20:00,74.97,75.02,74.89,74.89,29244.0,70.9877,71.035,70.9119,70.9119,29244.0
2024-03-11 10:25:00,74.89,74.89,74.81,74.83,28585.0,70.9119,70.9119,70.8362,70.8551,28585.0
2024-03-11 10:30:00,74.84,75.05,74.82,75.04,47076.0,70.8646,71.0634,70.8457,71.054,47076.0
2024-03-11 10:35:00,75.03,75.17,75.01,75.15,33692.0,71.0445,71.1771,71.0256,71.1581,33692.0
2024-03-11 10:40:00,75.15,75.15,74.94,74.95,32564.0,71.1581,71.1581,70.9593,70.9687,32564.0
2024-03-11 10:45:00,74.95,75.16,74.92,75.16,32444.0,70.9687,71.1676,70.9403,71.1676,32444.0
2024-03-11 10:50:00,75.16,75.17,74.96,75.07,32921.0,71.1676,71.1771,70.9782,71.0824,32921.0
2024-03-11 10:55:00,75.07,75.16,74.99,75.15,41254.0,71.0824,71.1676,71.0066,71.1581,41254.0
2024-03-11 11:00:00,75.15,75.19,75.11,75.14,41266.0,71.1581,71.196,71.1202,71.1487,41266.0
2024-03-11 11:05:00,75.15,75.28,75.14,75.26,18126.0,71.1581,71.2812,71.1487,71.2623,18126.0
2024-03-11 11:10:00,75.27,75.31,75.23,75.28,24792.0,71.2717,71.3096,71.2339,71.2812,24792.0
2024-03-11 11:15:00,75.28,75.35,75.28,75.33,18197.0,71.2812,71.3475,71.2812,71.3286,18197.0
2024-03-11 11:20:00,75.34,75.44,75.33,75.44,40024.0,71.338,71.4327,71.3286,71.4327,40024.0
2024-03-11 11:25:00,75.44,75.49,75.43,75.48,18952.0,71.4327,71.4801,71.4232,71.4706,18952.0
2024-03-11 11:30:00,75.48,75.62,75.45,75.58,58948.0,71.4706,71.6032,71.4422,71.5653,58948.0
2024-03-11 11:35:00,75.6,75.68,75.58,75.67,32489.0,71.5842,71.66,71.5653,71.6505,32489.0
2024-03-11 11:40:00,75.67,75.79,75.67,75.79,69095.0,71.6505,71.7641,71.6505,71.7641,69095.0
2024-03-11 11:45:00,75.78,75.86,75.75,75.85,48863.0,71.7547,71.8304,71.7263,71.8209,48863.0
2024-03-11 11:50:00,75.86,76.0,75.82,75.99,53453.0,71.8304,71.963,71.7925,71.9535,53453.0
2024-03-11 11:55:00,75.99,76.05,75.94,75.99,116326.0,71.9535,72.0103,71.9062,71.9535,116326.0
2024-03-11 12:00:00,75.99,76.06,75.96,76.01,153506.0,71.9535,72.0198,71.9251,71.9724,153506.0
2024-03-11 12:05:00,76.02,76.1,75.92,75.93,116223.0,71.9819,72.0577,71.8872,71.8967,116223.0
2024-03-11 12:10:00,75.92,76.03,75.92,75.97,60771.0,71.8872,71.9914,71.8872,71.9346,60771.0
2024-03-11 12:15:00,75.98,76.05,75.9,75.9,43772.0,71.944,72.0103,71.8683,71.8683,43772.0
2024-03-11 12:20:00,75.91,76.02,75.86,75.92,74263.0,71.8778,71.9819,71.8304,71.8872,74263.0
2024-03-11 12:25:00,75.91,75.95,75.85,75.87,26282.0,71.8778,71.9156,71.8209,71.8399,26282.0
2024-03-11 12:30:00,75.87,75.99,75.85,75.91,61926.0,71.8399,71.9535,71.8209,71.8778,61926.0
2024-03-11 12:35:00,75.9,75.94,75.82,75.85,39462.0,71.8683,71.9062,71.7925,71.8209,39462.0
2024-03-11 12:40:00,75.85,75.91,75.82,75.89,28614.0,71.8209,71.8778,71.7925,71.8588,28614.0
2024-03-11 12:45:00,75.9,76.1,75.9,76.08,65033.0,71.8683,72.0577,71.8683,72.0387,65033.0
2024-03-11 12:50:00,76.07,76.07,75.98,75.98,19491.0,72.0293,72.0293,71.944,71.944,19491.0
2024-03-11 12:55:00,75.99,76.06,75.99,76.02,56542.0,71.9535,72.0198,71.9535,71.9819,56542.0
2024-03-11 13:00:00,76.01,76.1,75.95,76.1,35998.0,71.9724,72.0577,71.9156,72.0577,35998.0
2024-03-11 13:05:00,76.1,76.22,76.07,76.22,49503.0,72.0577,72.1713,72.0293,72.1713,49503.0
2024-03-11 13:10:00,76.23,76.28,76.14,76.14,30311.0,72.1808,72.2281,72.0955,72.0955,30311.0
2024-03-11 13:15:00,76.15,76.23,76.08,76.21,32258.0,72.105,72.1808,72.0387,72.1618,32258.0
2024-03-11 13:20:00,76.21,76.3,76.2,76.25,64300.0,72.1618,72.247,72.1523,72.1997,64300.0
2024-03-11 13:25:00,76.25,76.38,76.24,76.31,134126.0,72.1997,72.3228,72.1902,72.2565,134126.0
2024-03-11 13:30:00,76.34,76.37,76.24,76.28,64661.0,72.2849,72.3133,72.1902,72.2281,64661.0
2024-03-11 13:35:00,76.28,76.45,76.27,76.32,75856.0,72.2281,72.3891,72.2186,72.266,75856.0
2024-03-11 13:40:00,76.31,76.32,76.22,76.23,24564.0,72.2565,72.266,72.1713,72.1808,24564.0
2024-03-11 13:45:00,76.22,76.22,76.09,76.12,32517.0,72.1713,72.1713,72.0482,72.0766,32517.0
2024-03-11 13:50:00,76.12,76.15,76.06,76.08,24450.0,72.0766,72.105,72.0198,72.0387,24450.0
2024-03-11 13:55:00,76.09,76.1,76.03,76.08,21756.0,72.0482,72.0577,71.9914,72.0387,21756.0
2024-03-11 14:00:00,76.08,76.1,76.03,76.06,24967.0,72.0387,72.0577,71.9914,72.0198,24967.0
2024-03-11 14:05:00,76.06,76.13,76.06,76.13,30055.0,72.0198,72.0861,72.0198,72.0861,30055.0
2024-03-11 14:10:00,76.13,76.18,76.11,76.18,29801.0,72.0861,72.1334,72.0671,72.1334,29801.0
2024-03-11 14:15:00,76.18,76.24,76.18,76.2,29708.0,72.1334,72.1902,72.1334,72.1523,29708.0
2024-03-11 14:20:00,76.2,76.21,76.01,76.06,67663.0,72.1523,72.1618,71.9724,72.0198,67663.0
2024-03-11 14:25:00,76.06,76.12,76.05,76.06,29142.0,72.0198,72.0766,72.0103,72.0198,29142.0
2024-03-11 14:30:00,76.06,76.06,75.97,75.98,60395.0,72.0198,72.0198,71.9346,71.944,60395.0
2024-03-11 14:35:00,75.98,76.02,75.88,75.92,93128.0,71.944,71.9819,71.8493,71.8872,93128.0
2024-03-11 14:40:00,75.91,75.92,75.85,75.89,109072.0,71.8778,71.8872,71.8209,71.8588,109072.0
2024-03-11 14:45:00,75.89,75.9,75.83,75.85,57975.0,71.8588,71.8683,71.802,71.8209,57975.0
2024-03-11 14:50:00,75.85,75.99,75.84,75.95,63035.0,71.8209,71.9535,71.8115,71.9156,63035.0
2024-03-11 14:55:00,75.96,76.03,75.95,76.01,58383.0,71.9251,71.9914,71.9156,71.9724,58383.0
2024-03-11 15:00:00,76.01,76.05,75.97,76.01,27620.0,71.9724,72.0103,71.9346,71.9724,27620.0
2024-03-11 15:05:00,76.01,76.09,76.0,76.09,29442.0,71.9724,72.0482,71.963,72.0482,29442.0
2024-03-11 15:10:00,76.08,76.09,76.03,76.05,37901.0,72.0387,72.0482,71.9914,72.0103,37901.0
2024-03-11 15:15:00,76.05,76.06,75.92,75.98,71091.0,72.0103,72.0198,71.8872,71.944,71091.0
2024-03-11 15:20:00,75.98,76.04,75.91,75.92,45037.0,71.944,72.0008,71.8778,71.8872,45037.0
2024-03-11 15:25:00,75.92,76.03,75.91,76.02,42530.0,71.8872,71.9914,71.8778,71.9819,42530.0
2024-03-11 15:30:00,76.01,76.02,75.92,75.95,70398.0,71.9724,71.9819,71.8872,71.9156,70398.0
2024-03-11 15:35:00,75.96,76.1,75.96,76.08,51765.0,71.9251,72.0577,71.9251,72.0387,51765.0
2024-03-11 15:40:00,76.09,76.12,76.03,76.05,70801.0,72.0482,72.0766,71.9914,72.0103,70801.0
2024-03-11 15:45:00,76.05,76.08,75.92,75.93,123317.0,72.0103,72.0387,71.8872,71.8967,123317.0
2024-03-11 15:50:00,75.93,76.0,75.84,75.86,191691.0,71.8967,71.963,71.8115,71.8304,191691.0
2024-03-11 15:55:00,75.87,75.95,75.8,75.93,384234.0,71.8399,71.9156,71.7736,71.8967,384234.0
2024-03-12 09:30:00,75.82,75.89,75.39,75.4,100131.0,71.7925,71.8588,71.3854,71.3948,100131.0
2024-03-12 09:35:00,75.41,75.41,74.65,74.74,70202.0,71.4043,71.4043,70.6847,70.7699,70202.0
2024-03-12 09:40:00,74.73,75.21,74.69,75.06,78453.0,70.7604,71.2149,70.7226,71.0729,78453.0
2024-03-12 09:45:00,75.09,75.34,75.01,75.26,45263.0,71.1013,71.338,71.0256,71.2623,45263.0
2024-03-12 09:50:00,75.27,75.31,75.13,75.18,25876.0,71.2717,71.3096,71.1392,71.1865,25876.0
2024-03-12 09:55:00,75.18,75.23,75.11,75.18,37830.0,71.1865,71.2339,71.1202,71.1865,37830.0
2024-03-12 10:00:00,75.16,75.17,74.81,74.83,40052.0,71.1676,71.1771,70.8362,70.8551,40052.0
2024-03-12 10:05:00,74.83,74.95,74.74,74.94,58200.0,70.8551,70.9687,70.7699,70.9593,58200.0
2024-03-12 10:10:00,74.94,74.94,74.81,74.92,53005.0,70.9593,70.9593,70.8362,70.9403,53005.0
2024-03-12 10:15:00,74.92,75.23,74.9,75.1,73061.0,70.9403,71.2339,70.9214,71.1108,73061.0
2024-03-12 10:20:00,75.11,75.26,75.04,75.26,33417.0,71.1202,71.2623,71.054,71.2623,33417.0
2024-03-12 10:25:00,75.25,75.32,75.21,75.22,52398.0,71.2528,71.3191,71.2149,71.2244,52398.0
2024-03-12 10:30:00,75.18,75.22,75.02,75.09,27592.0,71.1865,71.2244,71.035,71.1013,27592.0
2024-03-12 10:35:00,75.09,75.21,75.07,75.16,26204.0,71.1013,71.2149,71.0824,71.1676,26204.0
2024-03-12 10:40:00,75.16,75.29,75.16,75.28,28222.0,71.1676,71.2907,71.1676,71.2812,28222.0
2024-03-12 10:45:00,75.28,75.32,75.21,75.25,30745.0,71.2812,71.3191,71.2149,71.2528,30745.0
2024-03-12 10:50:00,75.25,75.35,75.16,75.32,27376.0,71.2528,71.3475,71.1676,71.3191,27376.0
2024-03-12 10:55:00,75.31,75.31,75.12,75.13,45906.0,71.3096,71.3096,71.1297,71.1392,45906.0
2024-03-12 11:00:00,75.15,75.25,75.15,75.17,38546.0,71.1581,71.2528,71.1581,71.1771,38546.0
2024-03-12 11:05:00,75.16,75.24,75.12,75.23,20135.0,71.1676,71.2433,71.1297,71.2339,20135.0
2024-03-12 11:10:00,75.23,75.31,75.16,75.19,72496.0,71.2339,71.3096,71.1676,71.196,72496.0
2024-03-12 11:15:00,75.2,75.27,75.13,75.19,26176.0,71.2055,71.2717,71.1392,71.196,26176.0
2024-03-12 11:20:00,75.2,75.25,75.15,75.18,26088.0,71.2055,71.2528,71.1581,71.1865,26088.0
2024-03-12 11:25:00,75.18,75.23,75.1,75.14,30592.0,71.1865,71.2339,71.1108,71.1487,30592.0
2024-03-12 11:30:00,75.12,75.27,75.11,75.27,17853.0,71.1297,71.2717,71.1202,71.2717,17853.0
2024-03-12 11:35:00,75.28,75.31,75.25,75.31,20926.0,71.2812,71.3096,71.2528,71.3096,20926.0
2024-03-12 11:40:00,75.31,75.36,75.28,75.3,19027.0,71.3096,71.357,71.2812,71.3002,19027.0
2024-03-12 11:45:00,75.29,75.3,75.09,75.1,31973.0,71.2907,71.3002,71.1013,71.1108,31973.0
2024-03-12 11:50:00,75.1,75.15,75.01,75.13,54394.0,71.1108,71.1581,71.0256,71.1392,54394.0
2024-03-12 11:55:00,75.13,75.25,75.1,75.25,30928.0,71.1392,71.2528,71.1108,71.2528,30928.0
2024-03-12 12:00:00,75.24,75.29,75.2,75.27,19495.0,71.2433,71.2907,71.2055,71.2717,19495.0
2024-03-12 12:05:00,75.26,75.34,75.25,75.3,16802.0,71.2623,71.338,71.2528,71.3002,16802.0
2024-03-12 12:10:00,75.3,75.33,75.21,75.23,17119.0,71.3002,71.3286,71.2149,71.2339,17119.0
2024-03-12 12:15:00,75.21,75.21,75.12,75.19,45507.0,71.2149,71.2149,71.1297,71.196,45507.0
2024-03-12 12:20:00,75.2,75.29,75.19,75.26,16679.0,71.2055,71.2907,71.196,71.2623,16679.0
2024-03-12 12:25:00,75.26,75.29,75.2,75.21,23137.0,71.2623,71.2907,71.2055,71.2149,23137.0
2024-03-12 12:30:00,75.22,75.27,75.21,75.22,15469.0,71.2244,71.2717,71.2149,71.2244,15469.0
2024-03-12 12:35:00,75.21,75.27,75.19,75.25,24204.0,71.2149,71.2717,71.196,71.2528,24204.0
2024-03-12 12:40:00,75.23,75.23,75.15,75.16,19768.0,71.2339,71.2339,71.1581,71.1676,19768.0
2024-03-12 12:45:00,75.15,75.18,75.08,75.17,23977.0,71.1581,71.1865,71.0918,71.1771,23977.0
2024-03-12 12:50:00,75.17,75.27,75.14,75.27,19688.0,71.1771,71.2717,71.1487,71.2717,19688.0
2024-03-12 12:55:00,75.27,75.3,75.24,75.28,19719.0,71.2717,71.3002,71.2433,71.2812,19719.0
2024-03-12 13:00:00,75.29,75.3,75.24,75.28,24555.0,71.2907,71.3002,71.2433,71.2812,24555.0
2024-03-12 13:05:00,75.28,75.35,75.27,75.31,22417.0,71.2812,71.3475,71.2717,71.3096,22417.0
2024-03-12 13:10:00,75.3,75.33,75.26,75.27,24916.0,71.3002,71.3286,71.2623,71.2717,24916.0
2024-03-12 13:15:00,75.28,75.37,75.27,75.36,23885.0,71.2812,71.3664,71.2717,71.357,23885.0
2024-03-12 13:20:00,75.36,75.39,75.33,75.36,25643.0,71.357,71.3854,71.3286,71.357,25643.0
2024-03-12 13:25:00,75.36,75.4,75.33,75.34,13238.0,71.357,71.3948,71.3286,71.338,13238.0
2024-03-12 13:30:00,75.34,75.35,75.29,75.3,20156.0,71.338,71.3475,71.2907,71.3002,20156.0
2024-03-12 13:35:00,75.29,75.37,75.29,75.36,18553.0,71.2907,71.3664,71.2907,71.357,18553.0
2024-03-12 13:40:00,75.37,75.42,75.34,75.42,14407.0,71.3664,71.4138,71.338,71.4138,14407.0
2024-03-12 13:45:00,75.41,75.48,75.41,75.45,23407.0,71.4043,71.4706,71.4043,71.4422,23407.0
2024-03-12 13:50:00,75.45,75.45,75.4,75.41,12625.0,71.4422,71.4422,71.3948,71.4043,12625.0
2024-03-12 13:55:00,75.42,75.44,75.4,75.42,13246.0,71.4138,71.4327,71.3948,71.4138,13246.0
2024-03-12 14:00:00,75.42,75.42,75.35,75.4,26861.0,71.4138,71.4138,71.3475,71.3948,26861.0
2024-03-12 14:05:00,75.41,75.47,75.38,75.45,20173.0,71.4043,71.4611,71.3759,71.4422,20173.0
2024-03-12 14:10:00,75.45,75.49,75.44,75.45,17413.0,71.4422,71.4801,71.4327,71.4422,17413.0
2024-03-12 14:15:00,75.46,75.46,75.41,75.44,13777.0,71.4517,71.4517,71.4043,71.4327,13777.0
2024-03-12 14:20:00,75.44,75.45,75.37,75.37,21489.0,71.4327,71.4422,71.3664,71.3664,21489.0
2024-03-12 14:25:00,75.36,75.43,75.35,75.42,17985.0,71.357,71.4232,71.3475,71.4138,17985.0
2024-03-12 14:30:00,75.43,75.5,75.42,75.45,18185.0,71.4232,71.4895,71.4138,71.4422,18185.0
2024-03-12 14:35:00,75.44,75.44,75.36,75.4,20131.0,71.4327,71.4327,71.357,71.3948,20131.0
2024-03-12 14:40:00,75.4,75.4,75.34,75.37,27559.0,71.3948,71.3948,71.338,71.3664,27559.0
2024-03-12 14:45:00,75.37,75.45,75.33,75.44,30039.0,71.3664,71.4422,71.3286,71.4327,30039.0
2024-03-12 14:50:00,75.42,75.47,75.39,75.45,12156.0,71.4138,71.4611,71.3854,71.4422,12156.0
2024-03-12 14:55:00,75.44,75.47,75.4,75.4,23541.0,71.4327,71.4611,71.3948,71.3948,23541.0
2024-03-12 15:00:00,75.39,75.48,75.38,75.45,37396.0,71.3854,71.4706,71.3759,71.4422,37396.0
2024-03-12 15:05:00,75.45,75.45,75.35,75.37,26831.0,71.4422,71.4422,71.3475,71.3664,26831.0
2024-03-12 15:10:00,75.36,75.5,75.35,75.46,37193.0,71.357,71.4895,71.3475,71.4517,37193.0
2024-03-12 15:15:00,75.45,75.49,75.42,75.46,19405.0,71.4422,71.4801,71.4138,71.4517,19405.0
2024-03-12 15:20:00,75.46,75.47,75.43,75.46,26329.0,71.4517,71.4611,71.4232,71.4517,26329.0
2024-03-12 15:25:00,75.47,75.47,75.38,75.4,37096.0,71.4611,71.4611,71.3759,71.3948,37096.0
2024-03-12 15:30:00,75.4,75.4,75.27,75.27,32877.0,71.3948,71.3948,71.2717,71.2717,32877.0
2024-03-12 15:35:00,75.28,75.28,75.2,75.22,36061.0,71.2812,71.2812,71.2055,71.2244,36061.0
2024-03-12 15:40:00,75.23,75.28,75.19,75.23,51681.0,71.2339,71.2812,71.196,71.2339,51681.0
2024-03-12 15:45:00,75.22,75.22,75.15,75.16,58361.0,71.2244,71.2244,71.1581,71.1676,58361.0
2024-03-12 15:50:00,75.16,75.27,75.12,75.27,120894.0,71.1676,71.2717,71.1297,71.2717,120894.0
2024-03-12 15:55:00,75.27,75.3,75.19,75.2,317864.0,71.2717,71.3002,71.196,71.2055,317864.0
2024-03-13 09:30:00,75.15,75.25,74.91,75.14,156141.0,71.1581,71.2528,70.9309,71.1487,156141.0
2024-03-13 09:35:00,75.18,75.27,75.09,75.22,40115.0,71.1865,71.2717,71.1013,71.2244,40115.0
2024-03-13 09:40:00,75.23,75.48,75.16,75.41,41124.0,71.2339,71.4706,71.1676,71.4043,41124.0
2024-03-13 09:45:00,75.42,75.84,75.39,75.8,95576.0,71.4138,71.8115,71.3854,71.7736,95576.0
2024-03-13 09:50:00,75.79,75.85,75.67,75.85,31475.0,71.7641,71.8209,71.6505,71.8209,31475.0
2024-03-13 09:55:00,75.85,75.85,75.72,75.8,17466.0,71.8209,71.8209,71.6978,71.7736,17466.0
2024-03-13 10:00:00,75.81,75.94,75.81,75.9,35543.0,71.7831,71.9062,71.7831,71.8683,35543.0
2024-03-13 10:05:00,75.89,76.01,75.85,75.94,36803.0,71.8588,71.9724,71.8209,71.9062,36803.0
2024-03-13 10:10:00,75.94,75.99,75.81,75.87,22339.0,71.9062,71.9535,71.7831,71.8399,22339.0
2024-03-13 10:15:00,75.89,75.91,75.75,75.78,26509.0,71.8588,71.8778,71.7263,71.7547,26509.0
2024-03-13 10:20:00,75.78,75.8,75.74,75.76,21496.0,71.7547,71.7736,71.7168,71.7357,21496.0
2024-03-13 10:25:00,75.75,75.81,75.69,75.78,30418.0,71.7263,71.7831,71.6694,71.7547,30418.0
2024-03-13 10:30:00,75.8,75.84,75.77,75.8,16380.0,71.7736,71.8115,71.7452,71.7736,16380.0
2024-03-13 10:35:00,75.79,75.81,75.73,75.74,19505.0,71.7641,71.7831,71.7073,71.7168,19505.0
2024-03-13 10:40:00,75.74,75.75,75.64,75.64,21113.0,71.7168,71.7263,71.6221,71.6221,21113.0
2024-03-13 10:45:00,75.63,75.67,75.46,75.48,43551.0,71.6126,71.6505,71.4517,71.4706,43551.0
2024-03-13 10:50:00,75.47,75.53,75.43,75.49,39250.0,71.4611,71.5179,71.4232,71.4801,39250.0
2024-03-13 10:55:00,75.5,75.52,75.45,75.48,42159.0,71.4895,71.5085,71.4422,71.4706,42159.0
2024-03-13 11:00:00,75.48,75.57,75.46,75.53,41008.0,71.4706,71.5558,71.4517,71.5179,41008.0
2024-03-13 11:05:00,75.53,75.55,75.47,75.48,47874.0,71.5179,71.5369,71.4611,71.4706,47874.0
2024-03-13 11:10:00,75.48,75.5,75.42,75.49,50700.0,71.4706,71.4895,71.4138,71.4801,50700.0
2024-03-13 11:15:00,75.49,75.55,75.47,75.53,47882.0,71.4801,71.5369,71.4611,71.5179,47882.0
2024-03-13 11:20:00,75.53,75.64,75.5,75.54,40791.0,71.5179,71.6221,71.4895,71.5274,40791.0
2024-03-13 11:25:00,75.56,75.56,75.45,75.53,47343.0,71.5463,71.5463,71.4422,71.5179,47343.0
2024-03-13 11:30:00,75.53,75.59,75.51,75.56,17273.0,71.5179,71.5747,71.499,71.5463,17273.0
2024-03-13 11:35:00,75.55,75.64,75.54,75.64,28106.0,71.5369,71.6221,71.5274,71.6221,28106.0
2024-03-13 11:40:00,75.63,75.67,75.57,75.58,41793.0,71.6126,71.6505,71.5558,71.5653,41793.0
2024-03-13 11:45:00,75.58,75.59,75.52,75.55,26519.0,71.5653,71.5747,71.5085,71.5369,26519.0
2024-03-13 11:50:00,75.55,75.58,75.5,75.57,43946.0,71.5369,71.5653,71.4895,71.5558,43946.0
2024-03-13 11:55:00,75.56,75.66,75.56,75.6,43605.0,71.5463,71.641,71.5463,71.5842,43605.0
2024-03-13 12:00:00,75.6,75.68,75.55,75.55,42790.0,71.5842,71.66,71.5369,71.5369,42790.0
2024-03-13 12:05:00,75.55,75.6,75.51,75.59,19376.0,71.5369,71.5842,71.499,71.5747,19376.0
2024-03-13 12:10:00,75.59,75.66,75.59,75.62,20900.0,71.5747,71.641,71.5747,71.6032,20900.0
2024-03-13 12:15:00,75.62,75.66,75.61,75.63,25886.0,71.6032,71.641,71.5937,71.6126,25886.0
2024-03-13 12:20:00,75.63,75.7,75.62,75.62,20285.0,71.6126,71.6789,71.6032,71.6032,20285.0
2024-03-13 12:25:00,75.62,75.66,75.59,75.62,32183.0,71.6032,71.641,71.5747,71.6032,32183.0
2024-03-13 12:30:00,75.62,75.62,75.44,75.51,27479.0,71.6032,71.6032,71.4327,71.499,27479.0
2024-03-13 12:35:00,75.51,75.55,75.49,75.52,20065.0,71.499,71.5369,71.4801,71.5085,20065.0
2024-03-13 12:40:00,75.52,75.54,75.49,75.5,20916.0,71.5085,71.5274,71.4801,71.4895,20916.0
2024-03-13 12:45:00,75.5,75.5,75.37,75.37,32284.0,71.4895,71.4895,71.3664,71.3664,32284.0
2024-03-13 12:50:00,75.37,75.37,75.29,75.3,39185.0,71.3664,71.3664,71.2907,71.3002,39185.0
2024-03-13 12:55:00,75.29,75.31,75.14,75.14,51612.0,71.2907,71.3096,71.1487,71.1487,51612.0
2024-03-13 13:00:00,75.14,75.18,75.07,75.11,45280.0,71.1487,71.1865,71.0824,71.1202,45280.0
2024-03-13 13:05:00,75.11,75.23,75.1,75.22,50473.0,71.1202,71.2339,71.1108,71.2244,50473.0
2024-03-13 13:10:00,75.23,75.23,75.17,75.19,20369.0,71.2339,71.2339,71.1771,71.196,20369.0
2024-03-13 13:15:00,75.19,75.3,75.18,75.27,30273.0,71.196,71.3002,71.1865,71.2717,30273.0
2024-03-13 13:20:00,75.28,75.32,75.24,75.28,28716.0,71.2812,71.3191,71.2433,71.2812,28716.0
2024-03-13 13:25:00,75.28,75.29,75.12,75.18,40329.0,71.2812,71.2907,71.1297,71.1865,40329.0
2024-03-13 13:30:00,75.18,75.19,75.12,75.13,25659.0,71.1865,71.196,71.1297,71.1392,25659.0
2024-03-13 13:35:00,75.13,75.13,75.01,75.02,38500.0,71.1392,71.1392,71.0256,71.035,38500.0
2024-03-13 13:40:00,75.01,75.01,74.93,75.0,47661.0,71.0256,71.0256,70.9498,71.0161,47661.0
2024-03-13 13:45:00,75.0,75.0,74.88,74.93,45232.0,71.0161,71.0161,70.9025,70.9498,45232.0
2024-03-13 13:50:00,74.93,74.94,74.83,74.84,36420.0,70.9498,70.9593,70.8551,70.8646,36420.0
2024-03-13 13:55:00,74.84,74.95,74.84,74.94,30583.0,70.8646,70.9687,70.8646,70.9593,30583.0
2024-03-13 14:00:00,74.93,74.98,74.8,74.83,54874.0,70.9498,70.9972,70.8267,70.8551,54874.0
2024-03-13 14:05:00,74.83,74.9,74.81,74.87,28794.0,70.8551,70.9214,70.8362,70.893,28794.0
2024-03-13 14:10:00,74.87,75.0,74.85,74.97,36790.0,70.893,71.0161,70.8741,70.9877,36790.0
2024-03-13 14:15:00,74.98,75.0,74.89,74.91,35589.0,70.9972,71.0161,70.9119,70.9309,35589.0
2024-03-13 14:20:00,74.91,74.96,74.86,74.91,32172.0,70.9309,70.9782,70.8835,70.9309,32172.0
2024-03-13 14:25:00,74.9,74.93,74.86,74.87,49873.0,70.9214,70.9498,70.8835,70.893,49873.0
2024-03-13 14:30:00,74.88,74.88,74.8,74.81,37912.0,70.9025,70.9025,70.8267,70.8362,37912.0
2024-03-13 14:35:00,74.81,74.99,74.81,74.99,33196.0,70.8362,71.0066,70.8362,71.0066,33196.0
2024-03-13 14:40:00,75.0,75.03,74.96,75.03,38876.0,71.0161,71.0445,70.9782,71.0445,38876.0
2024-03-13 14:45:00,75.04,75.05,74.88,74.9,32303.0,71.054,71.0634,70.9025,70.9214,32303.0
2024-03-13 14:50:00,74.89,74.9,74.83,74.89,25604.0,70.9119,70.9214,70.8551,70.9119,25604.0
2024-03-13 14:55:00,74.89,74.9,74.81,74.89,26700.0,70.9119,70.9214,70.8362,70.9119,26700.0
2024-03-13 15:00:00,74.89,74.96,74.87,74.95,30190.0,70.9119,70.9782,70.893,70.9687,30190.0
2024-03-13 15:05:00,74.95,75.0,74.94,74.98,28896.0,70.9687,71.0161,70.9593,70.9972,28896.0
2024-03-13 15:10:00,74.98,75.01,74.94,74.99,28111.0,70.9972,71.0256,70.9593,71.0066,28111.0
2024-03-13 15:15:00,74.98,75.02,74.96,74.98,25490.0,70.9972,71.035,70.9782,70.9972,25490.0
2024-03-13 15:20:00,74.98,75.03,74.96,75.02,47729.0,70.9972,71.0445,70.9782,71.035,47729.0
2024-03-13 15:25:00,75.03,75.03,74.76,74.8,82379.0,71.0445,71.0445,70.7888,70.8267,82379.0
2024-03-13 15:30:00,74.79,75.03,74.77,75.02,66379.0,70.8172,71.0445,70.7983,71.035,66379.0
2024-03-13 15:35:00,75.02,75.12,75.01,75.11,34420.0,71.035,71.1297,71.0256,71.1202,34420.0
2024-03-13 15:40:00,75.1,75.14,75.07,75.07,52354.0,71.1108,71.1487,71.0824,71.0824,52354.0
2024-03-13 15:45:00,75.08,75.09,74.97,75.02,73639.0,71.0918,71.1013,70.9877,71.035,73639.0
2024-03-13 15:50:00,75.02,75.03,74.92,74.98,118992.0,71.035,71.0445,70.9403,70.9972,118992.0
2024-03-13 15:55:00,74.99,75.13,74.99,75.09,231539.0,71.0066,71.1392,71.0066,71.1013,231539.0
2024-03-14 09:30:00,74.77,74.86,74.46,74.5,127255.0,70.7983,70.8835,70.5048,70.5426,127255.0
2024-03-14 09:35:00,74.5,74.74,74.27,74.72,63643.0,70.5426,70.7699,70.3249,70.751,63643.0
2024-03-14 09:40:00,74.74,74.82,74.61,74.82,51815.0,70.7699,70.8457,70.6468,70.8457,51815.0
2024-03-14 09:45:00,74.8,74.96,74.74,74.76,47717.0,70.8267,70.9782,70.7699,70.7888,47717.0
2024-03-14 09:50:00,74.77,74.84,74.45,74.5,80893.0,70.7983,70.8646,70.4953,70.5426,80893.0
2024-03-14 09:55:00,74.51,74.59,74.34,74.46,65665.0,70.5521,70.6279,70.3911,70.5048,65665.0
2024-03-14 10:00:00,74.46,74.7,74.45,74.69,74622.0,70.5048,70.732,70.4953,70.7226,74622.0
2024-03-14 10:05:00,74.69,74.88,74.68,74.84,69861.0,70.7226,70.9025,70.7131,70.8646,69861.0
2024-03-14 10:10:00,74.85,74.85,74.71,74.76,57744.0,70.8741,70.8741,70.7415,70.7888,57744.0
2024-03-14 10:15:00,74.77,75.01,74.77,75.0,62013.0,70.7983,71.0256,70.7983,71.0161,62013.0
2024-03-14 10:20:00,75.01,75.11,74.86,74.98,164819.0,71.0256,71.1202,70.8835,70.9972,164819.0
2024-03-14 10:25:00,74.98,75.09,74.94,74.99,68050.0,70.9972,71.1013,70.9593,71.0066,68050.0
2024-03-14 10:30:00,74.99,75.27,74.94,75.23,45532.0,71.0066,71.2717,70.9593,71.2339,45532.0
2024-03-14 10:35:00,75.22,75.27,75.16,75.25,31361.0,71.2244,71.2717,71.1676,71.2528,31361.0
2024-03-14 10:40:00,75.24,75.34,75.16,75.17,66492.0,71.2433,71.338,71.1676,71.1771,66492.0
2024-03-14 10:45:00,75.18,75.28,75.13,75.27,41547.0,71.1865,71.2812,71.1392,71.2717,41547.0
2024-03-14 10:50:00,75.27,75.28,75.19,75.21,53063.0,71.2717,71.2812,71.196,71.2149,53063.0
2024-03-14 10:55:00,75.2,75.39,75.13,75.39,95004.0,71.2055,71.3854,71.1392,71.3854,95004.0
2024-03-14 11:00:00,75.39,75.39,75.21,75.28,96025.0,71.3854,71.3854,71.2149,71.2812,96025.0
2024-03-14 11:05:00,75.28,75.41,75.23,75.4,81305.0,71.2812,71.4043,71.2339,71.3948,81305.0
2024-03-14 11:10:00,75.39,75.7,75.38,75.63,76915.0,71.3854,71.6789,71.3759,71.6126,76915.0
2024-03-14 11:15:00,75.64,75.64,75.55,75.6,47917.0,71.6221,71.6221,71.5369,71.5842,47917.0
2024-03-14 11:20:00,75.61,75.68,75.55,75.63,34253.0,71.5937,71.66,71.5369,71.6126,34253.0
2024-03-14 11:25:00,75.63,75.64,75.53,75.55,32042.0,71.6126,71.6221,71.5179,71.5369,32042.0
2024-03-14 11:30:00,75.55,75.57,75.47,75.55,31663.0,71.5369,71.5558,71.4611,71.5369,31663.0
2024-03-14 11:35:00,75.55,75.62,75.5,75.6,28628.0,71.5369,71.6032,71.4895,71.5842,28628.0
2024-03-14 11:40:00,75.6,75.7,75.58,75.67,33295.0,71.5842,71.6789,71.5653,71.6505,33295.0
2024-03-14 11:45:00,75.68,75.79,75.63,75.78,48743.0,71.66,71.7641,71.6126,71.7547,48743.0
2024-03-14 11:50:00,75.79,75.91,75.77,75.91,54518.0,71.7641,71.8778,71.7452,71.8778,54518.0
2024-03-14 11:55:00,75.91,75.92,75.79,75.88,42017.0,71.8778,71.8872,71.7641,71.8493,42017.0
2024-03-14 12:00:00,75.88,76.02,75.88,76.02,76782.0,71.8493,71.9819,71.8493,71.9819,76782.0
2024-03-14 12:05:00,76.01,76.12,75.89,76.02,110049.0,71.9724,72.0766,71.8588,71.9819,110049.0
2024-03-14 12:10:00,76.03,76.07,75.89,75.9,54726.0,71.9914,72.0293,71.8588,71.8683,54726.0
2024-03-14 12:15:00,75.9,76.09,75.9,76.06,35914.0,71.8683,72.0482,71.8683,72.0198,35914.0
2024-03-14 12:20:00,76.08,76.11,75.97,76.0,105195.0,72.0387,72.0671,71.9346,71.963,105195.0
2024-03-14 12:25:00,76.0,76.05,75.92,76.03,42666.0,71.963,72.0103,71.8872,71.9914,42666.0
2024-03-14 12:30:00,76.03,76.06,75.87,75.87,39412.0,71.9914,72.0198,71.8399,71.8399,39412.0
2024-03-14 12:35:00,75.88,75.92,75.81,75.86,22609.0,71.8493,71.8872,71.7831,71.8304,22609.0
2024-03-14 12:40:00,75.84,75.92,75.82,75.88,44843.0,71.8115,71.8872,71.7925,71.8493,44843.0
2024-03-14 12:45:00,75.88,75.97,75.85,75.96,70193.0,71.8493,71.9346,71.8209,71.9251,70193.0
2024-03-14 12:50:00,75.96,76.0,75.92,75.94,61604.0,71.9251,71.963,71.8872,71.9062,61604.0
2024-03-14 12:55:00,75.93,76.0,75.86,75.98,57871.0,71.8967,71.963,71.8304,71.944,57871.0
2024-03-14 13:00:00,75.99,76.02,75.9,75.98,45210.0,71.9535,71.9819,71.8683,71.944,45210.0
2024-03-14 13:05:00,75.98,76.02,75.89,76.0,33270.0,71.944,71.9819,71.8588,71.963,33270.0
2024-03-14 13:10:00,75.99,76.07,75.95,76.07,16786.0,71.9535,72.0293,71.9156,72.0293,16786.0
2024-03-14 13:15:00,76.06,76.07,75.96,75.98,35557.0,72.0198,72.0293,71.9251,71.944,35557.0
2024-03-14 13:20:00,75.98,75.98,75.85,75.86,20860.0,71.944,71.944,71.8209,71.8304,20860.0
2024-03-14 13:25:00,75.85,75.88,75.78,75.83,86111.0,71.8209,71.8493,71.7547,71.802,86111.0
2024-03-14 13:30:00,75.83,75.83,75.71,75.79,76055.0,71.802,71.802,71.6884,71.7641,76055.0
2024-03-14 13:35:00,75.79,75.86,75.76,75.84,44916.0,71.7641,71.8304,71.7357,71.8115,44916.0
2024-03-14 13:40:00,75.84,75.89,75.8,75.89,29300.0,71.8115,71.8588,71.7736,71.8588,29300.0
2024-03-14 13:45:00,75.89,75.94,75.84,75.88,18529.0,71.8588,71.9062,71.8115,71.8493,18529.0
2024-03-14 13:50:00,75.88,75.93,75.86,75.92,18488.0,71.8493,71.8967,71.8304,71.8872,18488.0
2024-03-14 13:55:00,75.92,75.93,75.86,75.9,19840.0,71.8872,71.8967,71.8304,71.8683,19840.0
2024-03-14 14:00:00,75.89,75.9,75.79,75.84,28674.0,71.8588,71.8683,71.7641,71.8115,28674.0
2024-03-14 14:05:00,75.84,75.87,75.82,75.86,16829.0,71.8115,71.8399,71.7925,71.8304,16829.0
2024-03-14 14:10:00,75.87,75.9,75.85,75.88,24495.0,71.8399,71.8683,71.8209,71.8493,24495.0
2024-03-14 14:15:00,75.89,75.91,75.87,75.89,19834.0,71.8588,71.8778,71.8399,71.8588,19834.0
2024-03-14 14:20:00,75.89,75.91,75.84,75.89,34290.0,71.8588,71.8778,71.8115,71.8588,34290.0
2024-03-14 14:25:00,75.88,75.88,75.83,75.87,17844.0,71.8493,71.8493,71.802,71.8399,17844.0
2024-03-14 14:30:00,75.87,75.91,75.83,75.91,32073.0,71.8399,71.8778,71.802,71.8778,32073.0
2024-03-14 14:35:00,75.91,75.97,75.86,75.97,42625.0,71.8778,71.9346,71.8304,71.9346,42625.0
2024-03-14 14:40:00,75.98,76.08,75.97,76.06,74245.0,71.944,72.0387,71.9346,72.0198,74245.0
2024-03-14 14:45:00,76.06,76.08,75.96,76.03,38039.0,72.0198,72.0387,71.9251,71.9914,38039.0
2024-03-14 14:50:00,76.03,76.18,76.03,76.12,58253.0,71.9914,72.1334,71.9914,72.0766,58253.0
2024-03-14 14:55:00,76.13,76.15,75.96,76.0,63394.0,72.0861,72.105,71.9251,71.963,63394.0
2024-03-14 15:00:00,75.99,76.07,75.98,76.05,33300.0,71.9535,72.0293,71.944,72.0103,33300.0
2024-03-14 15:05:00,76.05,76.11,76.04,76.08,41113.0,72.0103,72.0671,72.0008,72.0387,41113.0
2024-03-14 15:10:00,76.08,76.15,76.04,76.13,79691.0,72.0387,72.105,72.0008,72.0861,79691.0
2024-03-14 15:15:00,76.14,76.18,76.13,76.17,70375.0,72.0955,72.1334,72.0861,72.1239,70375.0
2024-03-14 15:20:00,76.17,76.23,76.03,76.03,61297.0,72.1239,72.1808,71.9914,71.9914,61297.0
2024-03-14 15:25:00,76.03,76.06,75.94,76.0,72213.0,71.9914,72.0198,71.9062,71.963,72213.0
2024-03-14 15:30:00,76.01,76.1,76.0,76.09,48468.0,71.9724,72.0577,71.963,72.0482,48468.0
2024-03-14 15:35:00,76.1,76.16,76.06,76.13,106622.0,72.0577,72.1145,72.0198,72.0861,106622.0
2024-03-14 15:40:00,76.14,76.2,76.14,76.17,129099.0,72.0955,72.1523,72.0955,72.1239,129099.0
2024-03-14 15:45:00,76.17,76.41,76.16,76.41,203464.0,72.1239,72.3512,72.1145,72.3512,203464.0
2024-03-14 15:50:00,76.41,76.45,76.34,76.44,236356.0,72.3512,72.3891,72.2849,72.3796,236356.0
2024-03-14 15:55:00,76.44,76.5,76.25,76.43,514531.0,72.3796,72.4364,72.1997,72.3701,514531.0
2024-03-15 09:30:00,75.6,76.85,75.6,76.55,781917.0,71.5842,72.7678,71.5842,72.4838,781917.0
2024-03-15 09:35:00,76.55,76.69,76.3,76.67,42838.0,72.4838,72.6163,72.247,72.5974,42838.0
2024-03-15 09:40:00,76.67,76.92,76.61,76.74,52394.0,72.5974,72.8341,72.5406,72.6637,52394.0
2024-03-15 09:45:00,76.74,76.81,76.38,76.38,107153.0,72.6637,72.7299,72.3228,72.3228,107153.0
2024-03-15 09:50:00,76.37,76.5,76.06,76.12,45204.0,72.3133,72.4364,72.0198,72.0766,45204.0
2024-03-15 09:55:00,76.11,76.56,76.03,76.53,75537.0,72.0671,72.4932,71.9914,72.4648,75537.0
2024-03-15 10:00:00,76.52,76.77,76.42,76.67,100082.0,72.4553,72.6921,72.3607,72.5974,100082.0
2024-03-15 10:05:00,76.65,76.93,76.65,76.79,80646.0,72.5784,72.8436,72.5784,72.711,80646.0
2024-03-15 10:10:00,76.81,76.88,76.69,76.84,96336.0,72.7299,72.7962,72.6163,72.7584,96336.0
2024-03-15 10:15:00,76.84,76.87,76.75,76.79,42976.0,72.7584,72.7868,72.6731,72.711,42976.0
2024-03-15 10:20:00,76.78,76.97,76.76,76.97,55293.0,72.7015,72.8814,72.6826,72.8814,55293.0
2024-03-15 10:25:00,76.97,77.02,76.84,77.02,90198.0,72.8814,72.9288,72.7584,72.9288,90198.0
2024-03-15 10:30:00,77.01,77.03,76.89,76.93,47004.0,72.9193,72.9383,72.8057,72.8436,47004.0
2024-03-15 10:35:00,76.91,76.92,76.61,76.65,65514.0,72.8246,72.8341,72.5406,72.5784,65514.0
2024-03-15 10:40:00,76.66,76.75,76.57,76.6,35845.0,72.5879,72.6731,72.5027,72.5311,35845.0
2024-03-15 10:45:00,76.6,76.72,76.54,76.72,42184.0,72.5311,72.6447,72.4743,72.6447,42184.0
2024-03-15 10:50:00,76.73,76.83,76.66,76.83,41237.0,72.6542,72.7489,72.5879,72.7489,41237.0
2024-03-15 10:55:00,76.83,76.89,76.78,76.88,46658.0,72.7489,72.8057,72.7015,72.7962,46658.0
2024-03-15 11:00:00,76.88,76.9,76.79,76.85,24309.0,72.7962,72.8152,72.711,72.7678,24309.0
2024-03-15 11:05:00,76.84,76.85,76.66,76.68,76308.0,72.7584,72.7678,72.5879,72.6069,76308.0
2024-03-15 11:10:00,76.68,76.75,76.57,76.58,40638.0,72.6069,72.6731,72.5027,72.5122,40638.0
2024-03-15 11:15:00,76.56,76.68,76.52,76.67,31583.0,72.4932,72.6069,72.4553,72.5974,31583.0
2024-03-15 11:20:00,76.68,76.78,76.68,76.75,41428.0,72.6069,72.7015,72.6069,72.6731,41428.0
2024-03-15 11:25:00,76.76,76.76,76.62,76.67,44659.0,72.6826,72.6826,72.55,72.5974,44659.0
2024-03-15 11:30:00,76.67,76.68,76.6,76.67,27455.0,72.5974,72.6069,72.5311,72.5974,27455.0
2024-03-15 11:35:00,76.66,76.67,76.55,76.59,45877.0,72.5879,72.5974,72.4838,72.5216,45877.0
2024-03-15 11:40:00,76.59,76.6,76.49,76.6,28161.0,72.5216,72.5311,72.4269,72.5311,28161.0
2024-03-15 11:45:00,76.6,76.71,76.6,76.71,17750.0,72.5311,72.6353,72.5311,72.6353,17750.0
2024-03-15 11:50:00,76.71,76.76,76.56,76.56,43475.0,72.6353,72.6826,72.4932,72.4932,43475.0
2024-03-15 11:55:00,76.57,76.72,76.52,76.72,21844.0,72.5027,72.6447,72.4553,72.6447,21844.0
2024-03-15 12:00:00,76.71,76.72,76.56,76.6,25217.0,72.6353,72.6447,72.4932,72.5311,25217.0
2024-03-15 12:05:00,76.6,76.65,76.58,76.65,13854.0,72.5311,72.5784,72.5122,72.5784,13854.0
2024-03-15 12:10:00,76.65,76.74,76.62,76.66,23222.0,72.5784,72.6637,72.55,72.5879,23222.0
2024-03-15 12:15:00,76.66,76.74,76.65,76.7,26821.0,72.5879,72.6637,72.5784,72.6258,26821.0
2024-03-15 12:20:00,76.7,76.72,76.64,76.7,27117.0,72.6258,72.6447,72.569,72.6258,27117.0
2024-03-15 12:25:00,76.7,76.78,76.66,76.77,32393.0,72.6258,72.7015,72.5879,72.6921,32393.0
2024-03-15 12:30:00,76.77,76.81,76.72,76.73,57990.0,72.6921,72.7299,72.6447,72.6542,57990.0
2024-03-15 12:35:00,76.73,76.78,76.67,76.72,34012.0,72.6542,72.7015,72.5974,72.6447,34012.0
2024-03-15 12:40:00,76.73,76.76,76.62,76.63,30006.0,72.6542,72.6826,72.55,72.5595,30006.0
2024-03-15 12:45:00,76.64,76.64,76.56,76.57,30171.0,72.569,72.569,72.4932,72.5027,30171.0
2024-03-15 12:50:00,76.58,76.71,76.57,76.7,33747.0,72.5122,72.6353,72.5027,72.6258,33747.0
2024-03-15 12:55:00,76.71,76.77,76.69,76.76,32439.0,72.6353,72.6921,72.6163,72.6826,32439.0
2024-03-15 13:00:00,76.76,76.76,76.62,76.72,35818.0,72.6826,72.6826,72.55,72.6447,35818.0
2024-03-15 13:05:00,76.73,76.81,76.71,76.79,36459.0,72.6542,72.7299,72.6353,72.711,36459.0
2024-03-15 13:10:00,76.8,76.95,76.79,76.92,78983.0,72.7205,72.8625,72.711,72.8341,78983.0
2024-03-15 13:15:00,76.92,76.93,76.8,76.84,30182.0,72.8341,72.8436,72.7205,72.7584,30182.0
2024-03-15 13:20:00,76.84,77.05,76.84,77.03,59479.0,72.7584,72.9572,72.7584,72.9383,59479.0
2024-03-15 13:25:00,77.03,77.06,76.9,76.92,77703.0,72.9383,72.9667,72.8152,72.8341,77703.0
2024-03-15 13:30:00,76.91,76.91,76.82,76.88,28466.0,72.8246,72.8246,72.7394,72.7962,28466.0
2024-03-15 13:35:00,76.89,76.96,76.88,76.95,32351.0,72.8057,72.872,72.7962,72.8625,32351.0
2024-03-15 13:40:00,76.95,77.03,76.93,76.94,74115.0,72.8625,72.9383,72.8436,72.853,74115.0
2024-03-15 13:45:00,76.95,77.02,76.91,76.91,44708.0,72.8625,72.9288,72.8246,72.8246,44708.0
2024-03-15 13:50:00,76.91,76.92,76.82,76.86,28366.0,72.8246,72.8341,72.7394,72.7773,28366.0
2024-03-15 13:55:00,76.87,77.03,76.87,77.0,30312.0,72.7868,72.9383,72.7868,72.9099,30312.0
2024-03-15 14:00:00,76.99,77.03,76.95,76.98,43316.0,72.9004,72.9383,72.8625,72.8909,43316.0
2024-03-15 14:05:00,76.98,77.06,76.97,77.05,36459.0,72.8909,72.9667,72.8814,72.9572,36459.0
2024-03-15 14:10:00,77.06,77.15,77.05,77.11,71747.0,72.9667,73.0519,72.9572,73.014,71747.0
2024-03-15 14:15:00,77.12,77.12,77.03,77.11,38356.0,73.0235,73.0235,72.9383,73.014,38356.0
2024-03-15 14:20:00,77.11,77.15,77.07,77.08,37188.0,73.014,73.0519,72.9761,72.9856,37188.0
2024-03-15 14:25:00,77.08,77.2,77.07,77.2,41033.0,72.9856,73.0992,72.9761,73.0992,41033.0
2024-03-15 14:30:00,77.2,77.24,77.14,77.17,59033.0,73.0992,73.1371,73.0424,73.0708,59033.0
2024-03-15 14:35:00,77.16,77.24,77.11,77.23,68951.0,73.0614,73.1371,73.014,73.1276,68951.0
2024-03-15 14:40:00,77.23,77.37,77.23,77.37,66324.0,73.1276,73.2602,73.1276,73.2602,66324.0
2024-03-15 14:45:00,77.37,77.37,77.17,77.2,52106.0,73.2602,73.2602,73.0708,73.0992,52106.0
2024-03-15 14:50:00,77.2,77.29,77.2,77.29,41183.0,73.0992,73.1844,73.0992,73.1844,41183.0
2024-03-15 14:55:00,77.28,77.34,77.25,77.34,48113.0,73.175,73.2318,73.1466,73.2318,48113.0
2024-03-15 15:00:00,77.34,77.37,77.28,77.37,73032.0,73.2318,73.2602,73.175,73.2602,73032.0
2024-03-15 15:05:00,77.37,77.55,77.36,77.51,63151.0,73.2602,73.4306,73.2507,73.3928,63151.0
2024-03-15 15:10:00,77.51,77.59,77.48,77.5,62699.0,73.3928,73.4685,73.3644,73.3833,62699.0
2024-03-15 15:15:00,77.5,77.55,77.43,77.47,46147.0,73.3833,73.4306,73.317,73.3549,46147.0
2024-03-15 15:20:00,77.47,77.55,77.46,77.54,51137.0,73.3549,73.4306,73.3454,73.4212,51137.0
2024-03-15 15:25:00,77.54,77.61,77.52,77.58,90516.0,73.4212,73.4874,73.4022,73.459,90516.0
2024-03-15 15:30:00,77.58,77.59,77.32,77.34,97741.0,73.459,73.4685,73.2129,73.2318,97741.0
2024-03-15 15:35:00,77.34,77.44,77.2,77.2,87244.0,73.2318,73.3265,73.0992,73.0992,87244.0
2024-03-15 15:40:00,77.2,77.33,77.08,77.29,108160.0,73.0992,73.2223,72.9856,73.1844,108160.0
2024-03-15 15:45:00,77.29,77.53,77.27,77.53,126970.0,73.1844,73.4117,73.1655,73.4117,126970.0
2024-03-15 15:50:00,77.52,77.53,77.34,77.39,168623.0,73.4022,73.4117,73.2318,73.2791,168623.0
2024-03-15 15:55:00,77.39,77.42,77.29,77.42,433152.0,73.2791,73.3075,73.1844,73.3075,433152.0
2024-03-18 09:30:00,77.26,77.42,77.04,77.15,145509.0,73.156,73.3075,72.9477,73.0519,145509.0
2024-03-18 09:35:00,77.08,77.08,76.55,76.57,121151.0,72.9856,72.9856,72.4838,72.5027,121151.0
2024-03-18 09:40:00,76.56,76.73,76.49,76.63,129812.0,72.4932,72.6542,72.4269,72.5595,129812.0
2024-03-18 09:45:00,76.61,76.69,76.39,76.64,71406.0,72.5406,72.6163,72.3323,72.569,71406.0
2024-03-18 09:50:00,76.64,76.8,76.63,76.76,61688.0,72.569,72.7205,72.5595,72.6826,61688.0
2024-03-18 09:55:00,76.76,76.87,76.65,76.84,77893.0,72.6826,72.7868,72.5784,72.7584,77893.0
2024-03-18 10:00:00,76.85,77.12,76.84,77.12,52916.0,72.7678,73.0235,72.7584,73.0235,52916.0
2024-03-18 10:05:00,77.12,77.35,77.11,77.32,107698.0,73.0235,73.2413,73.014,73.2129,107698.0
2024-03-18 10:10:00,77.33,77.42,77.14,77.16,72582.0,73.2223,73.3075,73.0424,73.0614,72582.0
2024-03-18 10:15:00,77.15,77.19,77.07,77.12,66006.0,73.0519,73.0898,72.9761,73.0235,66006.0
2024-03-18 10:20:00,77.12,77.32,77.1,77.32,75538.0,73.0235,73.2129,73.0045,73.2129,75538.0
2024-03-18 10:25:00,77.33,77.37,77.22,77.28,60374.0,73.2223,73.2602,73.1182,73.175,60374.0
2024-03-18 10:30:00,77.25,77.32,77.19,77.2,61862.0,73.1466,73.2129,73.0898,73.0992,61862.0
2024-03-18 10:35:00,77.2,77.3,77.16,77.3,42787.0,73.0992,73.1939,73.0614,73.1939,42787.0
2024-03-18 10:40:00,77.29,77.33,77.25,77.29,40864.0,73.1844,73.2223,73.1466,73.1844,40864.0
2024-03-18 10:45:00,77.3,77.36,77.26,77.34,69256.0,73.1939,73.2507,73.156,73.2318,69256.0
2024-03-18 10:50:00,77.34,77.44,77.32,77.33,54512.0,73.2318,73.3265,73.2129,73.2223,54512.0
2024-03-18 10:55:00,77.36,77.39,77.33,77.36,37621.0,73.2507,73.2791,73.2223,73.2507,37621.0
2024-03-18 11:00:00,77.35,77.44,77.28,77.44,50220.0,73.2413,73.3265,73.175,73.3265,50220.0
2024-03-18 11:05:00,77.45,77.48,77.38,77.45,45065.0,73.3359,73.3644,73.2697,73.3359,45065.0
2024-03-18 11:10:00,77.44,77.54,77.37,77.54,75875.0,73.3265,73.4212,73.2602,73.4212,75875.0
2024-03-18 11:15:00,77.54,77.55,77.45,77.49,46973.0,73.4212,73.4306,73.3359,73.3738,46973.0
2024-03-18 11:20:00,77.48,77.52,77.4,77.41,54568.0,73.3644,73.4022,73.2886,73.2981,54568.0
2024-03-18 11:25:00,77.4,77.4,77.33,77.37,34955.0,73.2886,73.2886,73.2223,73.2602,34955.0
2024-03-18 11:30:00,77.37,77.42,77.33,77.34,50395.0,73.2602,73.3075,73.2223,73.2318,50395.0
2024-03-18 11:35:00,77.33,77.37,77.27,77.37,47998.0,73.2223,73.2602,73.1655,73.2602,47998.0
2024-03-18 11:40:00,77.37,77.41,77.32,77.33,52095.0,73.2602,73.2981,73.2129,73.2223,52095.0
2024-03-18 11:45:00,77.34,77.45,77.3,77.34,59514.0,73.2318,73.3359,73.1939,73.2318,59514.0
2024-03-18 11:50:00,77.34,77.39,77.3,77.34,41775.0,73.2318,73.2791,73.1939,73.2318,41775.0
2024-03-18 11:55:00,77.35,77.37,77.29,77.3,32803.0,73.2413,73.2602,73.1844,73.1939,32803.0
2024-03-18 12:00:00,77.31,77.32,77.23,77.26,29341.0,73.2034,73.2129,73.1276,73.156,29341.0
2024-03-18 12:05:00,77.23,77.26,77.16,77.16,31183.0,73.1276,73.156,73.0614,73.0614,31183.0
2024-03-18 12:10:00,77.15,77.19,77.07,77.08,52337.0,73.0519,73.0898,72.9761,72.9856,52337.0
2024-03-18 12:15:00,77.08,77.17,77.08,77.13,32451.0,72.9856,73.0708,72.9856,73.0329,32451.0
2024-03-18 12:20:00,77.14,77.25,77.13,77.25,27116.0,73.0424,73.1466,73.0329,73.1466,27116.0
2024-03-18 12:25:00,77.25,77.3,77.23,77.29,26614.0,73.1466,73.1939,73.1276,73.1844,26614.0
2024-03-18 12:30:00,77.3,77.4,77.29,77.33,37638.0,73.1939,73.2886,73.1844,73.2223,37638.0
2024-03-18 12:35:00,77.33,77.33,77.22,77.25,31720.0,73.2223,73.2223,73.1182,73.1466,31720.0
2024-03-18 12:40:00,77.25,77.36,77.25,77.35,30775.0,73.1466,73.2507,73.1466,73.2413,30775.0
2024-03-18 12:45:00,77.36,77.46,77.32,77.45,26012.0,73.2507,73.3454,73.2129,73.3359,26012.0
2024-03-18 12:50:00,77.45,77.59,77.45,77.59,32949.0,73.3359,73.4685,73.3359,73.4685,32949.0
2024-03-18 12:55:00,77.59,77.64,77.53,77.55,51210.0,73.4685,73.5159,73.4117,73.4306,51210.0
2024-03-18 13:00:00,77.53,77.58,77.49,77.54,25414.0,73.4117,73.459,73.3738,73.4212,25414.0
2024-03-18 13:05:00,77.53,77.55,77.46,77.47,55893.0,73.4117,73.4306,73.3454,73.3549,55893.0
2024-03-18 13:10:00,77.47,77.52,77.42,77.52,36680.0,73.3549,73.4022,73.3075,73.4022,36680.0
2024-03-18 13:15:00,77.51,77.51,77.42,77.47,42390.0,73.3928,73.3928,73.3075,73.3549,42390.0
2024-03-18 13:20:00,77.48,77.51,77.37,77.38,126076.0,73.3644,73.3928,73.2602,73.2697,126076.0
2024-03-18 13:25:00,77.4,77.41,77.35,77.38,25785.0,73.2886,73.2981,73.2413,73.2697,25785.0
2024-03-18 13:30:00,77.37,77.38,77.26,77.31,29956.0,73.2602,73.2697,73.156,73.2034,29956.0
2024-03-18 13:35:00,77.3,77.34,77.27,77.31,26981.0,73.1939,73.2318,73.1655,73.2034,26981.0
2024-03-18 13:40:00,77.32,77.34,77.3,77.31,20241.0,73.2129,73.2318,73.1939,73.2034,20241.0
2024-03-18 13:45:00,77.31,77.35,77.25,77.33,32764.0,73.2034,73.2413,73.1466,73.2223,32764.0
2024-03-18 13:50:00,77.33,77.4,77.31,77.34,21119.0,73.2223,73.2886,73.2034,73.2318,21119.0
2024-03-18 13:55:00,77.34,77.35,77.28,77.34,25415.0,73.2318,73.2413,73.175,73.2318,25415.0
2024-03-18 14:00:00,77.34,77.35,77.26,77.33,40742.0,73.2318,73.2413,73.156,73.2223,40742.0
2024-03-18 14:05:00,77.33,77.33,77.17,77.19,26513.0,73.2223,73.2223,73.0708,73.0898,26513.0
2024-03-18 14:10:00,77.18,77.22,77.14,77.17,20596.0,73.0803,73.1182,73.0424,73.0708,20596.0
2024-03-18 14:15:00,77.17,77.17,77.0,77.03,25891.0,73.0708,73.0708,72.9099,72.9383,25891.0
2024-03-18 14:20:00,77.02,77.06,76.98,77.05,27141.0,72.9288,72.9667,72.8909,72.9572,27141.0
2024-03-18 14:25:00,77.06,77.1,77.04,77.09,23440.0,72.9667,73.0045,72.9477,72.9951,23440.0
2024-03-18 14:30:00,77.08,77.13,77.07,77.12,36324.0,72.9856,73.0329,72.9761,73.0235,36324.0
2024-03-18 14:35:00,77.13,77.21,77.12,77.2,26603.0,73.0329,73.1087,73.0235,73.0992,26603.0
2024-03-18 14:40:00,77.2,77.23,77.12,77.17,31865.0,73.0992,73.1276,73.0235,73.0708,31865.0
2024-03-18 14:45:00,77.19,77.2,77.1,77.1,27085.0,73.0898,73.0992,73.0045,73.0045,27085.0
2024-03-18 14:50:00,77.09,77.14,77.06,77.12,22922.0,72.9951,73.0424,72.9667,73.0235,22922.0
2024-03-18 14:55:00,77.13,77.14,77.07,77.12,36980.0,73.0329,73.0424,72.9761,73.0235,36980.0
2024-03-18 15:00:00,77.12,77.19,77.11,77.17,27236.0,73.0235,73.0898,73.014,73.0708,27236.0
2024-03-18 15:05:00,77.16,77.21,77.15,77.17,33284.0,73.0614,73.1087,73.0519,73.0708,33284.0
2024-03-18 15:10:00,77.17,77.23,77.15,77.23,25788.0,73.0708,73.1276,73.0519,73.1276,25788.0
2024-03-18 15:15:00,77.23,77.29,77.2,77.23,43205.0,73.1276,73.1844,73.0992,73.1276,43205.0
2024-03-18 15:20:00,77.22,77.24,77.07,77.12,207042.0,73.1182,73.1371,72.9761,73.0235,207042.0
2024-03-18 15:25:00,77.12,77.25,77.09,77.19,75287.0,73.0235,73.1466,72.9951,73.0898,75287.0
2024-03-18 15:30:00,77.18,77.29,77.15,77.29,50357.0,73.0803,73.1844,73.0519,73.1844,50357.0
2024-03-18 15:35:00,77.28,77.36,77.27,77.36,67540.0,73.175,73.2507,73.1655,73.2507,67540.0
2024-03-18 15:40:00,77.36,77.37,77.19,77.27,123595.0,73.2507,73.2602,73.0898,73.1655,123595.0
2024-03-18 15:45:00,77.27,77.35,77.23,77.32,77444.0,73.1655,73.2413,73.1276,73.2129,77444.0
2024-03-18 15:50:00,77.33,77.35,77.25,77.34,128808.0,73.2223,73.2413,73.1466,73.2318,128808.0
2024-03-18 15:55:00,77.34,77.64,77.33,77.57,451985.0,73.2318,73.5159,73.2223,73.4496,451985.0
2024-03-19 09:30:00,77.89,78.09,77.69,78.03,186547.0,73.7526,73.942,73.5632,73.8851,186547.0
2024-03-19 09:35:00,78.05,78.52,78.05,78.51,107898.0,73.9041,74.3491,73.9041,74.3396,107898.0
2024-03-19 09:40:00,78.53,78.82,78.49,78.81,109044.0,74.3586,74.6332,74.3207,74.6237,109044.0
2024-03-19 09:45:00,78.79,78.9,78.42,78.44,92640.0,74.6048,74.7089,74.2544,74.2734,92640.0
2024-03-19 09:50:00,78.42,78.45,78.17,78.25,58059.0,74.2544,74.2828,74.0177,74.0935,58059.0
2024-03-19 09:55:00,78.26,78.35,78.15,78.3,66160.0,74.1029,74.1881,73.9988,74.1408,66160.0
2024-03-19 10:00:00,78.29,78.34,78.21,78.29,88686.0,74.1313,74.1787,74.0556,74.1313,88686.0
2024-03-19 10:05:00,78.29,78.35,78.13,78.27,70059.0,74.1313,74.1881,73.9798,74.1124,70059.0
2024-03-19 10:10:00,78.28,78.3,78.07,78.2,48495.0,74.1219,74.1408,73.923,74.0461,48495.0
2024-03-19 10:15:00,78.2,78.25,78.16,78.23,36939.0,74.0461,74.0935,74.0082,74.0745,36939.0
2024-03-19 10:20:00,78.24,78.43,78.24,78.31,47843.0,74.084,74.2639,74.084,74.1503,47843.0
2024-03-19 10:25:00,78.31,78.37,78.23,78.34,80138.0,74.1503,74.2071,74.0745,74.1787,80138.0
2024-03-19 10:30:00,78.33,78.57,78.33,78.52,122223.0,74.1692,74.3965,74.1692,74.3491,122223.0
2024-03-19 10:35:00,78.52,78.53,78.3,78.41,52880.0,74.3491,74.3586,74.1408,74.245,52880.0
2024-03-19 10:40:00,78.41,78.5,78.39,78.42,41148.0,74.245,74.3302,74.226,74.2544,41148.0
2024-03-19 10:45:00,78.43,78.46,78.34,78.38,57350.0,74.2639,74.2923,74.1787,74.2165,57350.0
2024-03-19 10:50:00,78.39,78.55,78.31,78.55,29794.0,74.226,74.3775,74.1503,74.3775,29794.0
2024-03-19 10:55:00,78.55,78.62,78.49,78.59,34529.0,74.3775,74.4438,74.3207,74.4154,34529.0
2024-03-19 11:00:00,78.6,78.63,78.53,78.59,36498.0,74.4249,74.4533,74.3586,74.4154,36498.0
2024-03-19 11:05:00,78.6,78.64,78.57,78.62,39471.0,74.4249,74.4627,74.3965,74.4438,39471.0
2024-03-19 11:10:00,78.61,78.68,78.6,78.67,35820.0,74.4343,74.5006,74.4249,74.4911,35820.0
2024-03-19 11:15:00,78.67,78.72,78.65,78.65,43045.0,74.4911,74.5385,74.4722,74.4722,43045.0
2024-03-19 11:20:00,78.64,78.69,78.57,78.67,76010.0,74.4627,74.5101,74.3965,74.4911,76010.0
2024-03-19 11:25:00,78.65,78.66,78.48,78.49,44677.0,74.4722,74.4817,74.3112,74.3207,44677.0
2024-03-19 11:30:00,78.49,78.67,78.47,78.66,35973.0,74.3207,74.4911,74.3018,74.4817,35973.0
2024-03-19 11:35:00,78.67,78.69,78.59,78.63,32294.0,74.4911,74.5101,74.4154,74.4533,32294.0
2024-03-19 11:40:00,78.63,78.7,78.63,78.66,49785.0,74.4533,74.5196,74.4533,74.4817,49785.0
2024-03-19 11:45:00,78.66,78.71,78.62,78.65,33871.0,74.4817,74.529,74.4438,74.4722,33871.0
2024-03-19 11:50:00,78.65,78.67,78.6,78.66,40781.0,74.4722,74.4911,74.4249,74.4817,40781.0
2024-03-19 11:55:00,78.66,78.7,78.61,78.67,38804.0,74.4817,74.5196,74.4343,74.4911,38804.0
2024-03-19 12:00:00,78.67,78.67,78.54,78.57,20676.0,74.4911,74.4911,74.368,74.3965,20676.0
2024-03-19 12:05:00,78.56,78.56,78.42,78.44,35826.0,74.387,74.387,74.2544,74.2734,35826.0
2024-03-19 12:10:00,78.45,78.48,78.35,78.35,27663.0,74.2828,74.3112,74.1881,74.1881,27663.0
2024-03-19 12:15:00,78.31,78.32,78.24,78.28,38742.0,74.1503,74.1597,74.084,74.1219,38742.0
2024-03-19 12:20:00,78.28,78.34,78.26,78.32,36340.0,74.1219,74.1787,74.1029,74.1597,36340.0
2024-03-19 12:25:00,78.32,78.33,78.2,78.22,40888.0,74.1597,74.1692,74.0461,74.065,40888.0
2024-03-19 12:30:00,78.23,78.27,78.18,78.22,31350.0,74.0745,74.1124,74.0272,74.065,31350.0
2024-03-19 12:35:00,78.22,78.23,78.16,78.2,27051.0,74.065,74.0745,74.0082,74.0461,27051.0
2024-03-19 12:40:00,78.18,78.2,78.1,78.11,15131.0,74.0272,74.0461,73.9514,73.9609,15131.0
2024-03-19 12:45:00,78.11,78.13,78.04,78.13,32732.0,73.9609,73.9798,73.8946,73.9798,32732.0
2024-03-19 12:50:00,78.13,78.28,78.09,78.23,41417.0,73.9798,74.1219,73.942,74.0745,41417.0
2024-03-19 12:55:00,78.23,78.31,78.21,78.3,16604.0,74.0745,74.1503,74.0556,74.1408,16604.0
2024-03-19 13:00:00,78.3,78.37,78.29,78.31,43543.0,74.1408,74.2071,74.1313,74.1503,43543.0
2024-03-19 13:05:00,78.31,78.45,78.28,78.37,41159.0,74.1503,74.2828,74.1219,74.2071,41159.0
2024-03-19 13:10:00,78.38,78.46,78.38,78.43,40654.0,74.2165,74.2923,74.2165,74.2639,40654.0
2024-03-19 13:15:00,78.43,78.54,78.38,78.5,38583.0,74.2639,74.368,74.2165,74.3302,38583.0
2024-03-19 13:20:00,78.49,78.53,78.44,78.47,29832.0,74.3207,74.3586,74.2734,74.3018,29832.0
2024-03-19 13:25:00,78.48,78.48,78.42,78.45,42668.0,74.3112,74.3112,74.2544,74.2828,42668.0
2024-03-19 13:30:00,78.45,78.51,78.44,78.45,30126.0,74.2828,74.3396,74.2734,74.2828,30126.0
2024-03-19 13:35:00,78.46,78.5,78.39,78.4,32534.0,74.2923,74.3302,74.226,74.2355,32534.0
2024-03-19 13:40:00,78.41,78.42,78.31,78.32,31461.0,74.245,74.2544,74.1503,74.1597,31461.0
2024-03-19 13:45:00,78.31,78.35,78.19,78.2,31873.0,74.1503,74.1881,74.0366,74.0461,31873.0
2024-03-19 13:50:00,78.19,78.23,78.16,78.18,14973.0,74.0366,74.0745,74.0082,74.0272,14973.0
2024-03-19 13:55:00,78.18,78.25,78.16,78.17,58120.0,74.0272,74.0935,74.0082,74.0177,58120.0
2024-03-19 14:00:00,78.17,78.2,78.13,78.16,24534.0,74.0177,74.0461,73.9798,74.0082,24534.0
2024-03-19 14:05:00,78.17,78.21,78.15,78.19,24907.0,74.0177,74.0556,73.9988,74.0366,24907.0
2024-03-19 14:10:00,78.19,78.21,78.08,78.08,26517.0,74.0366,74.0556,73.9325,73.9325,26517.0
2024-03-19 14:15:00,78.09,78.21,78.08,78.21,31194.0,73.942,74.0556,73.9325,74.0556,31194.0
2024-03-19 14:20:00,78.2,78.25,78.16,78.25,28934.0,74.0461,74.0935,74.0082,74.0935,28934.0
2024-03-19 14:25:00,78.26,78.33,78.25,78.33,33957.0,74.1029,74.1692,74.0935,74.1692,33957.0
2024-03-19 14:30:00,78.32,78.33,78.27,78.27,24368.0,74.1597,74.1692,74.1124,74.1124,24368.0
2024-03-19 14:35:00,78.26,78.28,78.19,78.26,18813.0,74.1029,74.1219,74.0366,74.1029,18813.0
2024-03-19 14:40:00,78.26,78.28,78.21,78.22,33423.0,74.1029,74.1219,74.0556,74.065,33423.0
2024-03-19 14:45:00,78.21,78.26,78.2,78.23,31799.0,74.0556,74.1029,74.0461,74.0745,31799.0
2024-03-19 14:50:00,78.23,78.24,78.15,78.17,27573.0,74.0745,74.084,73.9988,74.0177,27573.0
2024-03-19 14:55:00,78.17,78.21,78.13,78.17,38044.0,74.0177,74.0556,73.9798,74.0177,38044.0
2024-03-19 15:00:00,78.17,78.2,78.12,78.2,29209.0,74.0177,74.0461,73.9704,74.0461,29209.0
2024-03-19 15:05:00,78.2,78.23,78.13,78.21,34059.0,74.0461,74.0745,73.9798,74.0556,34059.0
2024-03-19 15:10:00,78.2,78.26,78.19,78.26,31491.0,74.0461,74.1029,74.0366,74.1029,31491.0
2024-03-19 15:15:00,78.25,78.25,78.11,78.12,35856.0,74.0935,74.0935,73.9609,73.9704,35856.0
2024-03-19 15:20:00,78.13,78.14,78.09,78.11,44005.0,73.9798,73.9893,73.942,73.9609,44005.0
2024-03-19 15:25:00,78.12,78.17,78.08,78.14,47473.0,73.9704,74.0177,73.9325,73.9893,47473.0
2024-03-19 15:30:00,78.14,78.17,78.1,78.12,62932.0,73.9893,74.0177,73.9514,73.9704,62932.0
2024-03-19 15:35:00,78.12,78.14,78.07,78.13,52165.0,73.9704,73.9893,73.923,73.9798,52165.0
2024-03-19 15:40:00,78.12,78.24,78.11,78.19,76249.0,73.9704,74.084,73.9609,74.0366,76249.0
2024-03-19 15:45:00,78.19,78.24,78.16,78.17,78969.0,74.0366,74.084,74.0082,74.0177,78969.0
2024-03-19 15:50:00,78.15,78.17,78.02,78.09,109932.0,73.9988,74.0177,73.8757,73.942,109932.0
2024-03-19 15:55:00,78.1,78.16,77.99,78.06,350122.0,73.9514,74.0082,73.8473,73.9135,350122.0
2024-03-20 09:30:00,77.74,78.14,77.62,78.09,121878.0,73.6105,73.9893,73.4969,73.942,121878.0
2024-03-20 09:35:00,78.09,78.34,78.04,78.25,53826.0,73.942,74.1787,73.8946,74.0935,53826.0
2024-03-20 09:40:00,78.24,78.31,78.05,78.07,55030.0,74.084,74.1503,73.9041,73.923,55030.0
2024-03-20 09:45:00,78.08,78.2,77.99,78.17,44157.0,73.9325,74.0461,73.8473,74.0177,44157.0
2024-03-20 09:50:00,78.15,78.19,78.04,78.11,40686.0,73.9988,74.0366,73.8946,73.9609,40686.0
2024-03-20 09:55:00,78.1,78.17,78.05,78.17,56088.0,73.9514,74.0177,73.9041,74.0177,56088.0
2024-03-20 10:00:00,78.17,78.2,78.05,78.11,49459.0,74.0177,74.0461,73.9041,73.9609,49459.0
2024-03-20 10:05:00,78.11,78.15,78.0,78.13,47556.0,73.9609,73.9988,73.8567,73.9798,47556.0
2024-03-20 10:10:00,78.12,78.18,78.07,78.17,33813.0,73.9704,74.0272,73.923,74.0177,33813.0
2024-03-20 10:15:00,78.17,78.26,78.13,78.26,44135.0,74.0177,74.1029,73.9798,74.1029,44135.0
2024-03-20 10:20:00,78.26,78.33,78.2,78.32,48168.0,74.1029,74.1692,74.0461,74.1597,48168.0
2024-03-20 10:25:00,78.34,78.36,78.26,78.32,48777.0,74.1787,74.1976,74.1029,74.1597,48777.0
2024-03-20 10:30:00,78.32,78.38,78.29,78.32,35700.0,74.1597,74.2165,74.1313,74.1597,35700.0
2024-03-20 10:35:00,78.31,78.31,78.2,78.23,31398.0,74.1503,74.1503,74.0461,74.0745,31398.0
2024-03-20 10:40:00,78.23,78.24,78.13,78.16,33856.0,74.0745,74.084,73.9798,74.0082,33856.0
2024-03-20 10:45:00,78.15,78.23,78.12,78.22,46590.0,73.9988,74.0745,73.9704,74.065,46590.0
2024-03-20 10:50:00,78.23,78.3,78.22,78.27,29690.0,74.0745,74.1408,74.065,74.1124,29690.0
2024-03-20 10:55:00,78.28,78.41,78.27,78.39,31034.0,74.1219,74.245,74.1124,74.226,31034.0
2024-03-20 11:00:00,78.39,78.42,78.31,78.36,28401.0,74.226,74.2544,74.1503,74.1976,28401.0
2024-03-20 11:05:00,78.36,78.37,78.28,78.36,34574.0,74.1976,74.2071,74.1219,74.1976,34574.0
2024-03-20 11:10:00,78.36,78.42,78.29,78.41,29769.0,74.1976,74.2544,74.1313,74.245,29769.0
2024-03-20 11:15:00,78.41,78.44,78.27,78.3,52629.0,74.245,74.2734,74.1124,74.1408,52629.0
2024-03-20 11:20:00,78.32,78.33,78.22,78.26,33204.0,74.1597,74.1692,74.065,74.1029,33204.0
2024-03-20 11:25:00,78.25,78.27,78.2,78.27,27821.0,74.0935,74.1124,74.0461,74.1124,27821.0
2024-03-20 11:30:00,78.27,78.29,78.23,78.26,23995.0,74.1124,74.1313,74.0745,74.1029,23995.0
2024-03-20 11:35:00,78.25,78.27,78.23,78.24,20362.0,74.0935,74.1124,74.0745,74.084,20362.0
2024-03-20 11:40:00,78.24,78.27,78.2,78.25,34690.0,74.084,74.1124,74.0461,74.0935,34690.0
2024-03-20 11:45:00,78.26,78.27,78.22,78.24,27535.0,74.1029,74.1124,74.065,74.084,27535.0
2024-03-20 11:50:00,78.23,78.26,78.18,78.2,19282.0,74.0745,74.1029,74.0272,74.0461,19282.0
2024-03-20 11:55:00,78.19,78.21,78.14,78.17,35885.0,74.0366,74.0556,73.9893,74.0177,35885.0
2024-03-20 12:00:00,78.17,78.19,78.13,78.14,19538.0,74.0177,74.0366,73.9798,73.9893,19538.0
2024-03-20 12:05:00,78.14,78.16,78.04,78.11,27815.0,73.9893,74.0082,73.8946,73.9609,27815.0
2024-03-20 12:10:00,78.11,78.12,78.06,78.11,28672.0,73.9609,73.9704,73.9135,73.9609,28672.0
2024-03-20 12:15:00,78.11,78.13,78.06,78.1,27950.0,73.9609,73.9798,73.9135,73.9514,27950.0
2024-03-20 12:20:00,78.11,78.18,78.08,78.11,29060.0,73.9609,74.0272,73.9325,73.9609,29060.0
2024-03-20 12:25:00,78.1,78.13,78.07,78.13,21278.0,73.9514,73.9798,73.923,73.9798,21278.0
2024-03-20 12:30:00,78.13,78.17,78.1,78.15,20073.0,73.9798,74.0177,73.9514,73.9988,20073.0
2024-03-20 12:35:00,78.16,78.19,78.13,78.19,26015.0,74.0082,74.0366,73.9798,74.0366,26015.0
2024-03-20 12:40:00,78.19,78.2,78.16,78.17,20553.0,74.0366,74.0461,74.0082,74.0177,20553.0
2024-03-20 12:45:00,78.17,78.22,78.17,78.2,20088.0,74.0177,74.065,74.0177,74.0461,20088.0
2024-03-20 12:50:00,78.2,78.28,78.2,78.27,26771.0,74.0461,74.1219,74.0461,74.1124,26771.0
2024-03-20 12:55:00,78.26,78.29,78.23,78.23,23175.0,74.1029,74.1313,74.0745,74.0745,23175.0
2024-03-20 13:00:00,78.22,78.24,78.18,78.2,22111.0,74.065,74.084,74.0272,74.0461,22111.0
2024-03-20 13:05:00,78.17,78.2,78.14,78.19,13510.0,74.0177,74.0461,73.9893,74.0366,13510.0
2024-03-20 13:10:00,78.18,78.19,78.14,78.15,23019.0,74.0272,74.0366,73.9893,73.9988,23019.0
2024-03-20 13:15:00,78.15,78.2,78.12,78.17,29156.0,73.9988,74.0461,73.9704,74.0177,29156.0
2024-03-20 13:20:00,78.17,78.18,78.12,78.13,19405.0,74.0177,74.0272,73.9704,73.9798,19405.0
2024-03-20 13:25:00,78.12,78.17,78.12,78.16,14262.0,73.9704,74.0177,73.9704,74.0082,14262.0
2024-03-20 13:30:00,78.16,78.17,78.11,78.16,28273.0,74.0082,74.0177,73.9609,74.0082,28273.0
2024-03-20 13:35:00,78.15,78.17,78.1,78.1,23449.0,73.9988,74.0177,73.9514,73.9514,23449.0
2024-03-20 13:40:00,78.09,78.1,77.99,78.07,30901.0,73.942,73.9514,73.8473,73.923,30901.0
2024-03-20 13:45:00,78.07,78.11,78.07,78.1,15305.0,73.923,73.9609,73.923,73.9514,15305.0
2024-03-20 13:50:00,78.11,78.17,78.1,78.14,31269.0,73.9609,74.0177,73.9514,73.9893,31269.0
2024-03-20 13:55:00,78.15,78.15,78.1,78.13,20904.0,73.9988,73.9988,73.9514,73.9798,20904.0
2024-03-20 14:00:00,78.14,78.29,78.12,78.22,64379.0,73.9893,74.1313,73.9704,74.065,64379.0
2024-03-20 14:05:00,78.21,78.26,78.11,78.13,46891.0,74.0556,74.1029,73.9609,73.9798,46891.0
2024-03-20 14:10:00,78.13,78.21,78.12,78.15,37490.0,73.9798,74.0556,73.9704,73.9988,37490.0
2024-03-20 14:15:00,78.16,78.16,78.08,78.11,34209.0,74.0082,74.0082,73.9325,73.9609,34209.0
2024-03-20 14:20:00,78.11,78.17,78.1,78.15,23981.0,73.9609,74.0177,73.9514,73.9988,23981.0
2024-03-20 14:25:00,78.15,78.31,78.14,78.3,35438.0,73.9988,74.1503,73.9893,74.1408,35438.0
2024-03-20 14:30:00,78.31,78.33,78.15,78.2,32817.0,74.1503,74.1692,73.9988,74.0461,32817.0
2024-03-20 14:35:00,78.18,78.31,78.17,78.27,40634.0,74.0272,74.1503,74.0177,74.1124,40634.0
2024-03-20 14:40:00,78.26,78.41,78.26,78.39,36905.0,74.1029,74.245,74.1029,74.226,36905.0
2024-03-20 14:45:00,78.4,78.63,78.4,78.6,61396.0,74.2355,74.4533,74.2355,74.4249,61396.0
2024-03-20 14:50:00,78.61,78.61,78.45,78.45,41918.0,74.4343,74.4343,74.2828,74.2828,41918.0
2024-03-20 14:55:00,78.44,78.59,78.44,78.58,61424.0,74.2734,74.4154,74.2734,74.4059,61424.0
2024-03-20 15:00:00,78.6,78.61,78.49,78.54,142281.0,74.4249,74.4343,74.3207,74.368,142281.0
2024-03-20 15:05:00,78.56,78.68,78.53,78.67,116927.0,74.387,74.5006,74.3586,74.4911,116927.0
2024-03-20 15:10:00,78.66,78.7,78.61,78.67,143015.0,74.4817,74.5196,74.4343,74.4911,143015.0
2024-03-20 15:15:00,78.66,78.83,78.66,78.81,88110.0,74.4817,74.6426,74.4817,74.6237,88110.0
2024-03-20 15:20:00,78.81,78.89,78.77,78.88,111847.0,74.6237,74.6995,74.5858,74.69,111847.0
2024-03-20 15:25:00,78.88,78.9,78.83,78.85,57687.0,74.69,74.7089,74.6426,74.6616,57687.0
2024-03-20 15:30:00,78.86,78.87,78.79,78.84,54129.0,74.6711,74.6805,74.6048,74.6521,54129.0
2024-03-20 15:35:00,78.83,78.86,78.73,78.82,52691.0,74.6426,74.6711,74.548,74.6332,52691.0
2024-03-20 15:40:00,78.81,78.94,78.81,78.93,48866.0,74.6237,74.7468,74.6237,74.7373,48866.0
2024-03-20 15:45:00,78.93,78.94,78.72,78.74,92702.0,74.7373,74.7468,74.5385,74.5574,92702.0
2024-03-20 15:50:00,78.73,78.97,78.7,78.91,183560.0,74.548,74.7752,74.5196,74.7184,183560.0
2024-03-20 15:55:00,78.92,79.0,78.84,79.0,358870.0,74.7279,74.8036,74.6521,74.8036,358870.0
2024-03-21 09:30:00,78.59,78.68,77.4,77.71,285727.0,74.4154,74.5006,73.2886,73.5821,285727.0
2024-03-21 09:35:00,77.71,77.95,77.47,77.79,143336.0,73.5821,73.8094,73.3549,73.6579,143336.0
2024-03-21 09:40:00,77.82,78.22,77.82,78.06,254969.0,73.6863,74.065,73.6863,73.9135,254969.0
2024-03-21 09:45:00,78.05,78.14,77.8,77.99,112763.0,73.9041,73.9893,73.6674,73.8473,112763.0
2024-03-21 09:50:00,78.0,78.36,78.0,78.22,92283.0,73.8567,74.1976,73.8567,74.065,92283.0
2024-03-21 09:55:00,78.25,78.7,78.23,78.65,124278.0,74.0935,74.5196,74.0745,74.4722,124278.0
2024-03-21 10:00:00,78.65,78.71,78.51,78.7,43072.0,74.4722,74.529,74.3396,74.5196,43072.0
2024-03-21 10:05:00,78.7,78.78,78.57,78.64,49235.0,74.5196,74.5953,74.3965,74.4627,49235.0
2024-03-21 10:10:00,78.61,78.81,78.6,78.81,94812.0,74.4343,74.6237,74.4249,74.6237,94812.0
2024-03-21 10:15:00,78.81,78.93,78.79,78.92,38270.0,74.6237,74.7373,74.6048,74.7279,38270.0
2024-03-21 10:20:00,78.92,78.94,78.8,78.88,42920.0,74.7279,74.7468,74.6142,74.69,42920.0
2024-03-21 10:25:00,78.88,78.89,78.65,78.68,59376.0,74.69,74.6995,74.4722,74.5006,59376.0
2024-03-21 10:30:00,78.68,78.76,78.58,78.6,50329.0,74.5006,74.5764,74.4059,74.4249,50329.0
2024-03-21 10:35:00,78.61,78.74,78.56,78.72,51914.0,74.4343,74.5574,74.387,74.5385,51914.0
2024-03-21 10:40:00,78.73,78.75,78.6,78.69,49754.0,74.548,74.5669,74.4249,74.5101,49754.0
2024-03-21 10:45:00,78.7,78.72,78.58,78.63,57593.0,74.5196,74.5385,74.4059,74.4533,57593.0
2024-03-21 10:50:00,78.63,78.75,78.62,78.7,46678.0,74.4533,74.5669,74.4438,74.5196,46678.0
2024-03-21 10:55:00,78.7,78.7,78.53,78.61,50209.0,74.5196,74.5196,74.3586,74.4343,50209.0
2024-03-21 11:00:00,78.61,78.62,78.41,78.51,51630.0,74.4343,74.4438,74.245,74.3396,51630.0
2024-03-21 11:05:00,78.52,78.54,78.43,78.51,48337.0,74.3491,74.368,74.2639,74.3396,48337.0
2024-03-21 11:10:00,78.51,78.51,78.32,78.32,51666.0,74.3396,74.3396,74.1597,74.1597,51666.0
2024-03-21 11:15:00,78.32,78.43,78.32,78.35,52931.0,74.1597,74.2639,74.1597,74.1881,52931.0
2024-03-21 11:20:00,78.36,78.39,78.33,78.34,29238.0,74.1976,74.226,74.1692,74.1787,29238.0
2024-03-21 11:25:00,78.35,78.37,78.29,78.36,169231.0,74.1881,74.2071,74.1313,74.1976,169231.0
2024-03-21 11:30:00,78.37,78.38,78.27,78.3,95601.0,74.2071,74.2165,74.1124,74.1408,95601.0
2024-03-21 11:35:00,78.3,78.32,78.24,78.31,47098.0,74.1408,74.1597,74.084,74.1503,47098.0
2024-03-21 11:40:00,78.32,78.36,78.31,78.33,39599.0,74.1597,74.1976,74.1503,74.1692,39599.0
2024-03-21 11:45:00,78.33,78.44,78.32,78.4,53900.0,74.1692,74.2734,74.1597,74.2355,53900.0
2024-03-21 11:50:00,78.41,78.45,78.39,78.45,29369.0,74.245,74.2828,74.226,74.2828,29369.0
2024-03-21 11:55:00,78.45,78.51,78.43,78.5,47257.0,74.2828,74.3396,74.2639,74.3302,47257.0
2024-03-21 12:00:00,78.5,78.51,78.36,78.36,37709.0,74.3302,74.3396,74.1976,74.1976,37709.0
2024-03-21 12:05:00,78.37,78.42,78.35,78.41,37000.0,74.2071,74.2544,74.1881,74.245,37000.0
2024-03-21 12:10:00,78.4,78.52,78.4,78.51,23572.0,74.2355,74.3491,74.2355,74.3396,23572.0
2024-03-21 12:15:00,78.51,78.53,78.45,78.53,31394.0,74.3396,74.3586,74.2828,74.3586,31394.0
2024-03-21 12:20:00,78.53,78.54,78.48,78.54,36618.0,74.3586,74.368,74.3112,74.368,36618.0
2024-03-21 12:25:00,78.55,78.56,78.49,78.49,28461.0,74.3775,74.387,74.3207,74.3207,28461.0
2024-03-21 12:30:00,78.5,78.51,78.36,78.36,33488.0,74.3302,74.3396,74.1976,74.1976,33488.0
2024-03-21 12:35:00,78.35,78.36,78.21,78.22,41977.0,74.1881,74.1976,74.0556,74.065,41977.0
2024-03-21 12:40:00,78.22,78.3,78.21,78.3,35305.0,74.065,74.1408,74.0556,74.1408,35305.0
2024-03-21 12:45:00,78.3,78.32,78.29,78.31,31865.0,74.1408,74.1597,74.1313,74.1503,31865.0
2024-03-21 12:50:00,78.31,78.31,78.21,78.29,42265.0,74.1503,74.1503,74.0556,74.1313,42265.0
2024-03-21 12:55:00,78.29,78.36,78.29,78.36,17120.0,74.1313,74.1976,74.1313,74.1976,17120.0
2024-03-21 13:00:00,78.37,78.41,78.32,78.36,22237.0,74.2071,74.245,74.1597,74.1976,22237.0
2024-03-21 13:05:00,78.36,78.38,78.31,78.35,31812.0,74.1976,74.2165,74.1503,74.1881,31812.0
2024-03-21 13:10:00,78.36,78.39,78.31,78.32,27124.0,74.1976,74.226,74.1503,74.1597,27124.0
2024-03-21 13:15:00,78.31,78.37,78.26,78.27,34911.0,74.1503,74.2071,74.1029,74.1124,34911.0
2024-03-21 13:20:00,78.26,78.3,78.18,78.2,37148.0,74.1029,74.1408,74.0272,74.0461,37148.0
2024-03-21 13:25:00,78.21,78.28,78.15,78.25,64662.0,74.0556,74.1219,73.9988,74.0935,64662.0
2024-03-21 13:30:00,78.25,78.28,78.23,78.28,23276.0,74.0935,74.1219,74.0745,74.1219,23276.0
2024-03-21 13:35:00,78.28,78.32,78.27,78.29,19949.0,74.1219,74.1597,74.1124,74.1313,19949.0
2024-03-21 13:40:00,78.29,78.31,78.28,78.29,17662.0,74.1313,74.1503,74.1219,74.1313,17662.0
2024-03-21 13:45:00,78.3,78.31,78.26,78.3,26677.0,74.1408,74.1503,74.1029,74.1408,26677.0
2024-03-21 13:50:00,78.3,78.37,78.29,78.35,39793.0,74.1408,74.2071,74.1313,74.1881,39793.0
2024-03-21 13:55:00,78.35,78.4,78.34,78.38,30350.0,74.1881,74.2355,74.1787,74.2165,30350.0
2024-03-21 14:00:00,78.37,78.38,78.33,78.36,42857.0,74.2071,74.2165,74.1692,74.1976,42857.0
2024-03-21 14:05:00,78.35,78.38,78.3,78.38,48015.0,74.1881,74.2165,74.1408,74.2165,48015.0
2024-03-21 14:10:00,78.38,78.45,78.38,78.43,46592.0,74.2165,74.2828,74.2165,74.2639,46592.0
2024-03-21 14:15:00,78.43,78.48,78.39,78.48,26375.0,74.2639,74.3112,74.226,74.3112,26375.0
2024-03-21 14:20:00,78.48,78.49,78.45,78.48,26734.0,74.3112,74.3207,74.2828,74.3112,26734.0
2024-03-21 14:25:00,78.48,78.51,78.47,78.51,26407.0,74.3112,74.3396,74.3018,74.3396,26407.0
2024-03-21 14:30:00,78.51,78.53,78.5,78.51,24867.0,74.3396,74.3586,74.3302,74.3396,24867.0
2024-03-21 14:35:00,78.51,78.52,78.36,78.36,84422.0,74.3396,74.3491,74.1976,74.1976,84422.0
2024-03-21 14:40:00,78.33,78.41,78.33,78.34,41635.0,74.1692,74.245,74.1692,74.1787,41635.0
2024-03-21 14:45:00,78.34,78.35,78.23,78.23,36201.0,74.1787,74.1881,74.0745,74.0745,36201.0
2024-03-21 14:50:00,78.23,78.37,78.23,78.34,95532.0,74.0745,74.2071,74.0745,74.1787,95532.0
2024-03-21 14:55:00,78.34,78.44,78.33,78.41,41353.0,74.1787,74.2734,74.1692,74.245,41353.0
2024-03-21 15:00:00,78.41,78.47,78.39,78.46,44561.0,74.245,74.3018,74.226,74.2923,44561.0
2024-03-21 15:05:00,78.47,78.58,78.45,78.56,49603.0,74.3018,74.4059,74.2828,74.387,49603.0
2024-03-21 15:10:00,78.56,78.59,78.55,78.56,34483.0,74.387,74.4154,74.3775,74.387,34483.0
2024-03-21 15:15:00,78.56,78.66,78.55,78.66,34167.0,74.387,74.4817,74.3775,74.4817,34167.0
2024-03-21 15:20:00,78.65,78.67,78.56,78.62,56304.0,74.4722,74.4911,74.387,74.4438,56304.0
2024-03-21 15:25:00,78.6,78.64,78.57,78.63,36792.0,74.4249,74.4627,74.3965,74.4533,36792.0
2024-03-21 15:30:00,78.63,78.63,78.55,78.57,56227.0,74.4533,74.4533,74.3775,74.3965,56227.0
2024-03-21 15:35:00,78.57,78.57,78.47,78.52,49899.0,74.3965,74.3965,74.3018,74.3491,49899.0
2024-03-21 15:40:00,78.52,78.59,78.49,78.51,62235.0,74.3491,74.4154,74.3207,74.3396,62235.0
2024-03-21 15:45:00,78.51,78.53,78.35,78.37,89707.0,74.3396,74.3586,74.1881,74.2071,89707.0
2024-03-21 15:50:00,78.35,78.42,78.31,78.37,94016.0,74.1881,74.2544,74.1503,74.2071,94016.0
2024-03-21 15:55:00,78.37,78.37,78.25,78.26,355018.0,74.2071,74.2071,74.0935,74.1029,355018.0
2024-03-22 09:30:00,78.38,79.35,78.38,79.33,162855.0,74.2165,75.135,74.2165,75.1161,162855.0
2024-03-22 09:35:00,79.34,79.49,79.18,79.25,88860.0,75.1256,75.2676,74.9741,75.0403,88860.0
2024-03-22 09:40:00,79.26,79.3,79.08,79.21,76127.0,75.0498,75.0877,74.8794,75.0025,76127.0
2024-03-22 09:45:00,79.23,79.24,78.98,78.99,109661.0,75.0214,75.0309,74.7847,74.7941,109661.0
2024-03-22 09:50:00,78.98,79.15,78.94,79.12,95902.0,74.7847,74.9456,74.7468,74.9172,95902.0
2024-03-22 09:55:00,79.12,79.29,78.98,79.2,109298.0,74.9172,75.0782,74.7847,74.993,109298.0
2024-03-22 10:00:00,79.17,79.35,79.11,79.26,81320.0,74.9646,75.135,74.9078,75.0498,81320.0
2024-03-22 10:05:00,79.26,79.39,79.25,79.34,69124.0,75.0498,75.1729,75.0403,75.1256,69124.0
2024-03-22 10:10:00,79.34,79.37,79.22,79.3,74264.0,75.1256,75.154,75.0119,75.0877,74264.0
2024-03-22 10:15:00,79.3,79.5,79.3,79.31,114965.0,75.0877,75.2771,75.0877,75.0971,114965.0
2024-03-22 10:20:00,79.3,79.32,79.18,79.18,51982.0,75.0877,75.1066,74.9741,74.9741,51982.0
2024-03-22 10:25:00,79.19,79.19,78.92,78.92,75648.0,74.9835,74.9835,74.7279,74.7279,75648.0
2024-03-22 10:30:00,78.92,78.93,78.78,78.88,58416.0,74.7279,74.7373,74.5953,74.69,58416.0
2024-03-22 10:35:00,78.88,78.9,78.73,78.78,53739.0,74.69,74.7089,74.548,74.5953,53739.0
2024-03-22 10:40:00,78.78,78.85,78.69,78.69,75006.0,74.5953,74.6616,74.5101,74.5101,75006.0
2024-03-22 10:45:00,78.68,78.81,78.6,78.6,61496.0,74.5006,74.6237,74.4249,74.4249,61496.0
2024-03-22 10:50:00,78.62,78.84,78.61,78.83,38636.0,74.4438,74.6521,74.4343,74.6426,38636.0
2024-03-22 10:55:00,78.83,78.96,78.78,78.9,51899.0,74.6426,74.7657,74.5953,74.7089,51899.0
2024-03-22 11:00:00,78.91,78.94,78.85,78.91,36612.0,74.7184,74.7468,74.6616,74.7184,36612.0
2024-03-22 11:05:00,78.91,78.93,78.85,78.87,52832.0,74.7184,74.7373,74.6616,74.6805,52832.0
2024-03-22 11:10:00,78.88,78.92,78.84,78.87,41032.0,74.69,74.7279,74.6521,74.6805,41032.0
2024-03-22 11:15:00,78.87,78.87,78.79,78.81,56830.0,74.6805,74.6805,74.6048,74.6237,56830.0
2024-03-22 11:20:00,78.81,78.85,78.73,78.75,36517.0,74.6237,74.6616,74.548,74.5669,36517.0
2024-03-22 11:25:00,78.75,78.77,78.68,78.77,57991.0,74.5669,74.5858,74.5006,74.5858,57991.0
2024-03-22 11:30:00,78.77,78.85,78.75,78.8,47219.0,74.5858,74.6616,74.5669,74.6142,47219.0
2024-03-22 11:35:00,78.79,78.94,78.79,78.94,53496.0,74.6048,74.7468,74.6048,74.7468,53496.0
2024-03-22 11:40:00,78.94,79.0,78.93,78.93,47115.0,74.7468,74.8036,74.7373,74.7373,47115.0
2024-03-22 11:45:00,78.94,78.98,78.88,78.93,52069.0,74.7468,74.7847,74.69,74.7373,52069.0
2024-03-22 11:50:00,78.94,78.97,78.85,78.88,38462.0,74.7468,74.7752,74.6616,74.69,38462.0
2024-03-22 11:55:00,78.87,78.89,78.81,78.83,39358.0,74.6805,74.6995,74.6237,74.6426,39358.0
2024-03-22 12:00:00,78.83,78.83,78.68,78.71,39900.0,74.6426,74.6426,74.5006,74.529,39900.0
2024-03-22 12:05:00,78.7,78.83,78.67,78.8,41106.0,74.5196,74.6426,74.4911,74.6142,41106.0
2024-03-22 12:10:00,78.8,78.85,78.74,78.81,65145.0,74.6142,74.6616,74.5574,74.6237,65145.0
2024-03-22 12:15:00,78.81,78.86,78.78,78.81,49314.0,74.6237,74.6711,74.5953,74.6237,49314.0
2024-03-22 12:20:00,78.8,78.85,78.75,78.8,71385.0,74.6142,74.6616,74.5669,74.6142,71385.0
2024-03-22 12:25:00,78.8,78.86,78.78,78.84,47351.0,74.6142,74.6711,74.5953,74.6521,47351.0
2024-03-22 12:30:00,78.84,78.85,78.79,78.81,54743.0,74.6521,74.6616,74.6048,74.6237,54743.0
2024-03-22 12:35:00,78.82,78.87,78.74,78.79,44392.0,74.6332,74.6805,74.5574,74.6048,44392.0
2024-03-22 12:40:00,78.79,78.84,78.76,78.83,34504.0,74.6048,74.6521,74.5764,74.6426,34504.0
2024-03-22 12:45:00,78.83,78.85,78.79,78.84,50690.0,74.6426,74.6616,74.6048,74.6521,50690.0
2024-03-22 12:50:00,78.83,78.85,78.76,78.79,39540.0,74.6426,74.6616,74.5764,74.6048,39540.0
2024-03-22 12:55:00,78.79,78.82,78.77,78.81,40502.0,74.6048,74.6332,74.5858,74.6237,40502.0
2024-03-22 13:00:00,78.8,78.82,78.7,78.72,51070.0,74.6142,74.6332,74.5196,74.5385,51070.0
2024-03-22 13:05:00,78.72,78.77,78.71,78.72,74065.0,74.5385,74.5858,74.529,74.5385,74065.0
2024-03-22 13:10:00,78.73,78.73,78.61,78.64,37356.0,74.548,74.548,74.4343,74.4627,37356.0
2024-03-22 13:15:00,78.65,78.72,78.64,78.72,45255.0,74.4722,74.5385,74.4627,74.5385,45255.0
2024-03-22 13:20:00,78.71,78.78,78.7,78.76,37821.0,74.529,74.5953,74.5196,74.5764,37821.0
2024-03-22 13:25:00,78.76,78.78,78.66,78.72,33988.0,74.5764,74.5953,74.4817,74.5385,33988.0
2024-03-22 13:30:00,78.72,78.79,78.67,78.69,46003.0,74.5385,74.6048,74.4911,74.5101,46003.0
2024-03-22 13:35:00,78.68,78.69,78.61,78.63,28654.0,74.5006,74.5101,74.4343,74.4533,28654.0
2024-03-22 13:40:00,78.63,78.69,78.62,78.67,22865.0,74.4533,74.5101,74.4438,74.4911,22865.0
2024-03-22 13:45:00,78.67,78.68,78.59,78.65,43219.0,74.4911,74.5006,74.4154,74.4722,43219.0
2024-03-22 13:50:00,78.66,78.68,78.64,78.67,43396.0,74.4817,74.5006,74.4627,74.4911,43396.0
2024-03-22 13:55:00,78.68,78.79,78.66,78.73,51377.0,74.5006,74.6048,74.4817,74.548,51377.0
2024-03-22 14:00:00,78.73,78.76,78.71,78.75,36012.0,74.548,74.5764,74.529,74.5669,36012.0
2024-03-22 14:05:00,78.75,78.76,78.69,78.75,34930.0,74.5669,74.5764,74.5101,74.5669,34930.0
2024-03-22 14:10:00,78.76,78.79,78.73,78.75,41456.0,74.5764,74.6048,74.548,74.5669,41456.0
2024-03-22 14:15:00,78.75,78.75,78.69,78.75,48325.0,74.5669,74.5669,74.5101,74.5669,48325.0
2024-03-22 14:20:00,78.74,78.79,78.74,78.77,42300.0,74.5574,74.6048,74.5574,74.5858,42300.0
2024-03-22 14:25:00,78.76,78.77,78.69,78.76,46962.0,74.5764,74.5858,74.5101,74.5764,46962.0
2024-03-22 14:30:00,78.76,78.76,78.7,78.75,34964.0,74.5764,74.5764,74.5196,74.5669,34964.0
2024-03-22 14:35:00,78.75,78.77,78.73,78.76,37548.0,74.5669,74.5858,74.548,74.5764,37548.0
2024-03-22 14:40:00,78.75,78.75,78.7,78.73,31124.0,74.5669,74.5669,74.5196,74.548,31124.0
2024-03-22 14:45:00,78.73,78.78,78.67,78.78,37120.0,74.548,74.5953,74.4911,74.5953,37120.0
2024-03-22 14:50:00,78.77,78.78,78.68,78.72,47894.0,74.5858,74.5953,74.5006,74.5385,47894.0
2024-03-22 14:55:00,78.72,78.77,78.71,78.73,54959.0,74.5385,74.5858,74.529,74.548,54959.0
2024-03-22 15:00:00,78.73,78.85,78.73,78.84,32419.0,74.548,74.6616,74.548,74.6521,32419.0
2024-03-22 15:05:00,78.84,78.87,78.8,78.84,44969.0,74.6521,74.6805,74.6142,74.6521,44969.0
2024-03-22 15:10:00,78.84,78.84,78.77,78.79,60296.0,74.6521,74.6521,74.5858,74.6048,60296.0
2024-03-22 15:15:00,78.79,78.83,78.69,78.71,46107.0,74.6048,74.6426,74.5101,74.529,46107.0
2024-03-22 15:20:00,78.71,78.75,78.67,78.73,39630.0,74.529,74.5669,74.4911,74.548,39630.0
2024-03-22 15:25:00,78.73,78.8,78.72,78.78,85795.0,74.548,74.6142,74.5385,74.5953,85795.0
2024-03-22 15:30:00,78.79,78.83,78.67,78.68,75214.0,74.6048,74.6426,74.4911,74.5006,75214.0
2024-03-22 15:35:00,78.66,78.72,78.65,78.7,71488.0,74.4817,74.5385,74.4722,74.5196,71488.0
2024-03-22 15:40:00,78.71,78.76,78.69,78.76,80330.0,74.529,74.5764,74.5101,74.5764,80330.0
2024-03-22 15:45:00,78.76,78.8,78.71,78.78,82546.0,74.5764,74.6142,74.529,74.5953,82546.0
2024-03-22 15:50:00,78.79,78.79,78.66,78.68,97220.0,74.6048,74.6048,74.4817,74.5006,97220.0
2024-03-22 15:55:00,78.68,78.69,78.48,78.48,334415.0,74.5006,74.5101,74.3112,74.3112,334415.0
2024-03-25 09:30:00,78.83,79.45,78.55,79.36,173673.0,74.6426,75.2297,74.3775,75.1445,173673.0
2024-03-25 09:35:00,79.33,79.74,79.27,79.7,144253.0,75.1161,75.5043,75.0593,75.4664,144253.0
2024-03-25 09:40:00,79.7,79.83,79.34,79.36,101768.0,75.4664,75.5895,75.1256,75.1445,101768.0
2024-03-25 09:45:00,79.38,79.42,79.03,79.13,50892.0,75.1634,75.2013,74.832,74.9267,50892.0
2024-03-25 09:50:00,79.11,79.16,78.96,78.99,56549.0,74.9078,74.9551,74.7657,74.7941,56549.0
2024-03-25 09:55:00,78.98,79.0,78.81,78.91,41991.0,74.7847,74.8036,74.6237,74.7184,41991.0
2024-03-25 10:00:00,78.91,79.0,78.82,78.99,63459.0,74.7184,74.8036,74.6332,74.7941,63459.0
2024-03-25 10:05:00,78.97,78.98,78.88,78.91,62734.0,74.7752,74.7847,74.69,74.7184,62734.0
2024-03-25 10:10:00,78.91,78.99,78.84,78.99,39476.0,74.7184,74.7941,74.6521,74.7941,39476.0
2024-03-25 10:15:00,79.0,79.0,78.89,78.95,51542.0,74.8036,74.8036,74.6995,74.7563,51542.0
2024-03-25 10:20:00,78.95,79.01,78.88,78.98,51760.0,74.7563,74.8131,74.69,74.7847,51760.0
2024-03-25 10:25:00,78.97,78.97,78.8,78.81,60728.0,74.7752,74.7752,74.6142,74.6237,60728.0
2024-03-25 10:30:00,78.81,78.82,78.75,78.77,44217.0,74.6237,74.6332,74.5669,74.5858,44217.0
2024-03-25 10:35:00,78.77,78.77,78.63,78.69,89670.0,74.5858,74.5858,74.4533,74.5101,89670.0
2024-03-25 10:40:00,78.68,78.7,78.56,78.69,72735.0,74.5006,74.5196,74.387,74.5101,72735.0
2024-03-25 10:45:00,78.69,78.71,78.61,78.68,54804.0,74.5101,74.529,74.4343,74.5006,54804.0
2024-03-25 10:50:00,78.68,78.85,78.68,78.84,59558.0,74.5006,74.6616,74.5006,74.6521,59558.0
2024-03-25 10:55:00,78.83,78.91,78.8,78.9,38129.0,74.6426,74.7184,74.6142,74.7089,38129.0
2024-03-25 11:00:00,78.91,78.93,78.85,78.9,35240.0,74.7184,74.7373,74.6616,74.7089,35240.0
2024-03-25 11:05:00,78.89,79.0,78.88,79.0,30529.0,74.6995,74.8036,74.69,74.8036,30529.0
2024-03-25 11:10:00,79.0,79.01,78.85,78.86,40310.0,74.8036,74.8131,74.6616,74.6711,40310.0
2024-03-25 11:15:00,78.85,78.88,78.67,78.69,55819.0,74.6616,74.69,74.4911,74.5101,55819.0
2024-03-25 11:20:00,78.69,78.81,78.65,78.78,34166.0,74.5101,74.6237,74.4722,74.5953,34166.0
2024-03-25 11:25:00,78.78,78.83,78.72,78.82,38782.0,74.5953,74.6426,74.5385,74.6332,38782.0
2024-03-25 11:30:00,78.81,78.83,78.76,78.81,28098.0,74.6237,74.6426,74.5764,74.6237,28098.0
2024-03-25 11:35:00,78.8,78.91,78.79,78.91,44890.0,74.6142,74.7184,74.6048,74.7184,44890.0
2024-03-25 11:40:00,78.9,79.0,78.86,79.0,30368.0,74.7089,74.8036,74.6711,74.8036,30368.0
2024-03-25 11:45:00,78.99,79.0,78.87,78.88,60513.0,74.7941,74.8036,74.6805,74.69,60513.0
2024-03-25 11:50:00,78.86,78.88,78.81,78.87,28921.0,74.6711,74.69,74.6237,74.6805,28921.0
2024-03-25 11:55:00,78.88,78.89,78.8,78.81,36937.0,74.69,74.6995,74.6142,74.6237,36937.0
2024-03-25 12:00:00,78.8,78.82,78.67,78.72,85638.0,74.6142,74.6332,74.4911,74.5385,85638.0
2024-03-25 12:05:00,78.71,78.74,78.63,78.67,47794.0,74.529,74.5574,74.4533,74.4911,47794.0
2024-03-25 12:10:00,78.66,78.73,78.65,78.67,40958.0,74.4817,74.548,74.4722,74.4911,40958.0
2024-03-25 12:15:00,78.67,78.7,78.61,78.65,56538.0,74.4911,74.5196,74.4343,74.4722,56538.0
2024-03-25 12:20:00,78.66,78.77,78.65,78.76,33952.0,74.4817,74.5858,74.4722,74.5764,33952.0
2024-03-25 12:25:00,78.76,78.83,78.73,78.8,73050.0,74.5764,74.6426,74.548,74.6142,73050.0
2024-03-25 12:30:00,78.8,78.84,78.78,78.81,25619.0,74.6142,74.6521,74.5953,74.6237,25619.0
2024-03-25 12:35:00,78.81,78.89,78.81,78.86,27985.0,74.6237,74.6995,74.6237,74.6711,27985.0
2024-03-25 12:40:00,78.86,78.89,78.85,78.87,26479.0,74.6711,74.6995,74.6616,74.6805,26479.0
2024-03-25 12:45:00,78.87,78.88,78.76,78.76,46188.0,74.6805,74.69,74.5764,74.5764,46188.0
2024-03-25 12:50:00,78.76,78.8,78.74,78.78,18525.0,74.5764,74.6142,74.5574,74.5953,18525.0
2024-03-25 12:55:00,78.77,78.81,78.77,78.8,23774.0,74.5858,74.6237,74.5858,74.6142,23774.0
2024-03-25 13:00:00,78.79,78.82,78.77,78.78,20406.0,74.6048,74.6332,74.5858,74.5953,20406.0
2024-03-25 13:05:00,78.78,78.8,78.73,78.76,25483.0,74.5953,74.6142,74.548,74.5764,25483.0
2024-03-25 13:10:00,78.76,78.81,78.75,78.78,21706.0,74.5764,74.6237,74.5669,74.5953,21706.0
2024-03-25 13:15:00,78.78,78.78,78.72,78.78,21875.0,74.5953,74.5953,74.5385,74.5953,21875.0
2024-03-25 13:20:00,78.78,78.78,78.72,78.73,21052.0,74.5953,74.5953,74.5385,74.548,21052.0
2024-03-25 13:25:00,78.74,78.81,78.72,78.81,28782.0,74.5574,74.6237,74.5385,74.6237,28782.0
2024-03-25 13:30:00,78.81,78.81,78.78,78.81,20319.0,74.6237,74.6237,74.5953,74.6237,20319.0
2024-03-25 13:35:00,78.81,78.81,78.78,78.8,26346.0,74.6237,74.6237,74.5953,74.6142,26346.0
2024-03-25 13:40:00,78.81,78.84,78.76,78.79,29692.0,74.6237,74.6521,74.5764,74.6048,29692.0
2024-03-25 13:45:00,78.8,78.81,78.76,78.79,20611.0,74.6142,74.6237,74.5764,74.6048,20611.0
2024-03-25 13:50:00,78.79,78.83,78.75,78.79,28322.0,74.6048,74.6426,74.5669,74.6048,28322.0
2024-03-25 13:55:00,78.78,78.82,78.77,78.8,20415.0,74.5953,74.6332,74.5858,74.6142,20415.0
2024-03-25 14:00:00,78.79,78.8,78.74,78.78,40731.0,74.6048,74.6142,74.5574,74.5953,40731.0
2024-03-25 14:05:00,78.78,78.8,78.75,78.8,39442.0,74.5953,74.6142,74.5669,74.6142,39442.0
2024-03-25 14:10:00,78.79,78.84,78.78,78.83,29813.0,74.6048,74.6521,74.5953,74.6426,29813.0
2024-03-25 14:15:00,78.82,78.94,78.82,78.92,48823.0,74.6332,74.7468,74.6332,74.7279,48823.0
2024-03-25 14:20:00,78.92,79.0,78.91,78.96,44512.0,74.7279,74.8036,74.7184,74.7657,44512.0
2024-03-25 14:25:00,78.97,78.99,78.92,78.93,33336.0,74.7752,74.7941,74.7279,74.7373,33336.0
2024-03-25 14:30:00,78.93,78.94,78.82,78.84,37608.0,74.7373,74.7468,74.6332,74.6521,37608.0
2024-03-25 14:35:00,78.84,78.91,78.82,78.87,25163.0,74.6521,74.7184,74.6332,74.6805,25163.0
2024-03-25 14:40:00,78.87,78.91,78.83,78.84,34555.0,74.6805,74.7184,74.6426,74.6521,34555.0
2024-03-25 14:45:00,78.84,78.85,78.79,78.83,26030.0,74.6521,74.6616,74.6048,74.6426,26030.0
2024-03-25 14:50:00,78.83,78.84,78.8,78.81,41183.0,74.6426,74.6521,74.6142,74.6237,41183.0
2024-03-25 14:55:00,78.81,78.92,78.8,78.91,35550.0,74.6237,74.7279,74.6142,74.7184,35550.0
2024-03-25 15:00:00,78.91,78.99,78.9,78.98,44705.0,74.7184,74.7941,74.7089,74.7847,44705.0
2024-03-25 15:05:00,78.98,78.99,78.93,78.98,81147.0,74.7847,74.7941,74.7373,74.7847,81147.0
2024-03-25 15:10:00,78.98,79.03,78.96,79.03,83859.0,74.7847,74.832,74.7657,74.832,83859.0
2024-03-25 15:15:00,79.03,79.07,79.0,79.07,42364.0,74.832,74.8699,74.8036,74.8699,42364.0
2024-03-25 15:20:00,79.06,79.12,79.05,79.07,63179.0,74.8604,74.9172,74.851,74.8699,63179.0
2024-03-25 15:25:00,79.06,79.15,79.06,79.14,50485.0,74.8604,74.9456,74.8604,74.9362,50485.0
2024-03-25 15:30:00,79.14,79.14,78.96,78.98,70159.0,74.9362,74.9362,74.7657,74.7847,70159.0
2024-03-25 15:35:00,78.98,79.0,78.92,78.95,92374.0,74.7847,74.8036,74.7279,74.7563,92374.0
2024-03-25 15:40:00,78.94,78.98,78.9,78.97,63517.0,74.7468,74.7847,74.7089,74.7752,63517.0
2024-03-25 15:45:00,78.96,78.97,78.91,78.94,86324.0,74.7657,74.7752,74.7184,74.7468,86324.0
2024-03-25 15:50:00,78.93,78.95,78.85,78.95,112660.0,74.7373,74.7563,74.6616,74.7563,112660.0
2024-03-25 15:55:00,78.95,79.0,78.9,79.0,289217.0,74.7563,74.8036,74.7089,74.8036,289217.0
2024-03-26 09:30:00,77.66,78.61,77.66,78.32,341988.0,73.5348,74.4343,73.5348,74.1597,341988.0
2024-03-26 09:35:00,78.31,78.53,78.2,78.45,93772.0,74.1503,74.3586,74.0461,74.2828,93772.0
2024-03-26 09:40:00,78.45,78.66,78.31,78.63,81973.0,74.2828,74.4817,74.1503,74.4533,81973.0
2024-03-26 09:45:00,78.64,78.76,78.61,78.74,59459.0,74.4627,74.5764,74.4343,74.5574,59459.0
2024-03-26 09:50:00,78.77,78.82,78.64,78.68,71819.0,74.5858,74.6332,74.4627,74.5006,71819.0
2024-03-26 09:55:00,78.68,78.77,78.66,78.67,54347.0,74.5006,74.5858,74.4817,74.4911,54347.0
2024-03-26 10:00:00,78.68,78.74,78.61,78.64,90010.0,74.5006,74.5574,74.4343,74.4627,90010.0
2024-03-26 10:05:00,78.67,78.67,78.52,78.67,52391.0,74.4911,74.4911,74.3491,74.4911,52391.0
2024-03-26 10:10:00,78.67,78.79,78.66,78.77,58300.0,74.4911,74.6048,74.4817,74.5858,58300.0
2024-03-26 10:15:00,78.76,78.78,78.69,78.71,37630.0,74.5764,74.5953,74.5101,74.529,37630.0
2024-03-26 10:20:00,78.72,78.85,78.7,78.81,46552.0,74.5385,74.6616,74.5196,74.6237,46552.0
2024-03-26 10:25:00,78.82,79.0,78.8,78.98,51588.0,74.6332,74.8036,74.6142,74.7847,51588.0
2024-03-26 10:30:00,78.99,79.0,78.9,78.91,47869.0,74.7941,74.8036,74.7089,74.7184,47869.0
2024-03-26 10:35:00,78.91,79.02,78.91,79.02,57390.0,74.7184,74.8226,74.7184,74.8226,57390.0
2024-03-26 10:40:00,79.02,79.11,78.96,79.09,59061.0,74.8226,74.9078,74.7657,74.8888,59061.0
2024-03-26 10:45:00,79.1,79.14,79.07,79.11,37759.0,74.8983,74.9362,74.8699,74.9078,37759.0
2024-03-26 10:50:00,79.09,79.16,79.07,79.16,37316.0,74.8888,74.9551,74.8699,74.9551,37316.0
2024-03-26 10:55:00,79.16,79.17,79.05,79.17,42164.0,74.9551,74.9646,74.851,74.9646,42164.0
2024-03-26 11:00:00,79.15,79.19,79.07,79.15,34480.0,74.9456,74.9835,74.8699,74.9456,34480.0
2024-03-26 11:05:00,79.14,79.18,79.14,79.15,23502.0,74.9362,74.9741,74.9362,74.9456,23502.0
2024-03-26 11:10:00,79.13,79.16,79.11,79.15,16496.0,74.9267,74.9551,74.9078,74.9456,16496.0
2024-03-26 11:15:00,79.15,79.15,79.04,79.09,32065.0,74.9456,74.9456,74.8415,74.8888,32065.0
2024-03-26 11:20:00,79.09,79.2,79.09,79.19,34661.0,74.8888,74.993,74.8888,74.9835,34661.0
2024-03-26 11:25:00,79.19,79.37,79.18,79.3,67711.0,74.9835,75.154,74.9741,75.0877,67711.0
2024-03-26 11:30:00,79.3,79.4,79.29,79.39,52024.0,75.0877,75.1824,75.0782,75.1729,52024.0
2024-03-26 11:35:00,79.38,79.38,79.26,79.31,78534.0,75.1634,75.1634,75.0498,75.0971,78534.0
2024-03-26 11:40:00,79.31,79.33,79.19,79.32,63001.0,75.0971,75.1161,74.9835,75.1066,63001.0
2024-03-26 11:45:00,79.31,79.34,79.26,79.34,22281.0,75.0971,75.1256,75.0498,75.1256,22281.0
2024-03-26 11:50:00,79.33,79.34,79.24,79.31,45270.0,75.1161,75.1256,75.0309,75.0971,45270.0
2024-03-26 11:55:00,79.31,79.32,79.2,79.26,44915.0,75.0971,75.1066,74.993,75.0498,44915.0
2024-03-26 12:00:00,79.26,79.26,79.19,79.23,54150.0,75.0498,75.0498,74.9835,75.0214,54150.0
2024-03-26 12:05:00,79.24,79.28,79.21,79.25,42324.0,75.0309,75.0687,75.0025,75.0403,42324.0
2024-03-26 12:10:00,79.25,79.3,79.21,79.29,32050.0,75.0403,75.0877,75.0025,75.0782,32050.0
2024-03-26 12:15:00,79.29,79.32,79.25,79.3,30787.0,75.0782,75.1066,75.0403,75.0877,30787.0
2024-03-26 12:20:00,79.3,79.4,79.29,79.39,46223.0,75.0877,75.1824,75.0782,75.1729,46223.0
2024-03-26 12:25:00,79.39,79.43,79.37,79.4,37937.0,75.1729,75.2108,75.154,75.1824,37937.0
2024-03-26 12:30:00,79.4,79.44,79.39,79.42,31331.0,75.1824,75.2202,75.1729,75.2013,31331.0
2024-03-26 12:35:00,79.42,79.43,79.31,79.34,43522.0,75.2013,75.2108,75.0971,75.1256,43522.0
2024-03-26 12:40:00,79.34,79.39,79.31,79.36,25007.0,75.1256,75.1729,75.0971,75.1445,25007.0
2024-03-26 12:45:00,79.36,79.4,79.33,79.35,32868.0,75.1445,75.1824,75.1161,75.135,32868.0
2024-03-26 12:50:00,79.36,79.42,79.35,79.4,53288.0,75.1445,75.2013,75.135,75.1824,53288.0
2024-03-26 12:55:00,79.4,79.42,79.29,79.34,85072.0,75.1824,75.2013,75.0782,75.1256,85072.0
2024-03-26 13:00:00,79.33,79.36,79.29,79.34,58052.0,75.1161,75.1445,75.0782,75.1256,58052.0
2024-03-26 13:05:00,79.34,79.36,79.28,79.33,58794.0,75.1256,75.1445,75.0687,75.1161,58794.0
2024-03-26 13:10:00,79.34,79.45,79.33,79.44,53122.0,75.1256,75.2297,75.1161,75.2202,53122.0
2024-03-26 13:15:00,79.44,79.45,79.39,79.44,30764.0,75.2202,75.2297,75.1729,75.2202,30764.0
2024-03-26 13:20:00,79.44,79.51,79.44,79.48,50709.0,75.2202,75.2865,75.2202,75.2581,50709.0
2024-03-26 13:25:00,79.47,79.5,79.45,79.49,28526.0,75.2486,75.2771,75.2297,75.2676,28526.0
2024-03-26 13:30:00,79.5,79.52,79.38,79.47,101166.0,75.2771,75.296,75.1634,75.2486,101166.0
2024-03-26 13:35:00,79.46,79.51,79.4,79.41,57120.0,75.2392,75.2865,75.1824,75.1918,57120.0
2024-03-26 13:40:00,79.42,79.47,79.41,79.42,22822.0,75.2013,75.2486,75.1918,75.2013,22822.0
2024-03-26 13:45:00,79.42,79.44,79.37,79.38,45279.0,75.2013,75.2202,75.154,75.1634,45279.0
2024-03-26 13:50:00,79.38,79.4,79.36,79.4,29266.0,75.1634,75.1824,75.1445,75.1824,29266.0
2024-03-26 13:55:00,79.39,79.42,79.37,79.42,40410.0,75.1729,75.2013,75.154,75.2013,40410.0
2024-03-26 14:00:00,79.42,79.43,79.33,79.38,42548.0,75.2013,75.2108,75.1161,75.1634,42548.0
2024-03-26 14:05:00,79.38,79.39,79.31,79.34,26741.0,75.1634,75.1729,75.0971,75.1256,26741.0
2024-03-26 14:10:00,79.35,79.41,79.34,79.41,25982.0,75.135,75.1918,75.1256,75.1918,25982.0
2024-03-26 14:15:00,79.41,79.42,79.37,79.42,47852.0,75.1918,75.2013,75.154,75.2013,47852.0
2024-03-26 14:20:00,79.41,79.42,79.4,79.42,34630.0,75.1918,75.2013,75.1824,75.2013,34630.0
2024-03-26 14:25:00,79.42,79.48,79.39,79.48,42237.0,75.2013,75.2581,75.1729,75.2581,42237.0
2024-03-26 14:30:00,79.48,79.56,79.47,79.55,45822.0,75.2581,75.3339,75.2486,75.3244,45822.0
2024-03-26 14:35:00,79.55,79.58,79.54,79.56,30550.0,75.3244,75.3528,75.3149,75.3339,30550.0
2024-03-26 14:40:00,79.56,79.6,79.53,79.56,63734.0,75.3339,75.3717,75.3055,75.3339,63734.0
2024-03-26 14:45:00,79.55,79.64,79.55,79.63,64339.0,75.3244,75.4096,75.3244,75.4001,64339.0
2024-03-26 14:50:00,79.63,79.65,79.54,79.61,89124.0,75.4001,75.4191,75.3149,75.3812,89124.0
2024-03-26 14:55:00,79.61,79.63,79.57,79.62,44800.0,75.3812,75.4001,75.3433,75.3907,44800.0
2024-03-26 15:00:00,79.61,79.62,79.55,79.62,48637.0,75.3812,75.3907,75.3244,75.3907,48637.0
2024-03-26 15:05:00,79.63,79.68,79.61,79.67,46317.0,75.4001,75.4475,75.3812,75.438,46317.0
2024-03-26 15:10:00,79.67,79.75,79.67,79.69,60216.0,75.438,75.5138,75.438,75.457,60216.0
2024-03-26 15:15:00,79.69,79.72,79.57,79.57,97348.0,75.457,75.4854,75.3433,75.3433,97348.0
2024-03-26 15:20:00,79.58,79.61,79.56,79.61,65427.0,75.3528,75.3812,75.3339,75.3812,65427.0
2024-03-26 15:25:00,79.61,79.63,79.55,79.61,73270.0,75.3812,75.4001,75.3244,75.3812,73270.0
2024-03-26 15:30:00,79.61,79.61,79.46,79.5,121535.0,75.3812,75.3812,75.2392,75.2771,121535.0
2024-03-26 15:35:00,79.5,79.52,79.44,79.52,63669.0,75.2771,75.296,75.2202,75.296,63669.0
2024-03-26 15:40:00,79.52,79.62,79.47,79.5,166500.0,75.296,75.3907,75.2486,75.2771,166500.0
2024-03-26 15:45:00,79.5,79.5,79.33,79.33,149368.0,75.2771,75.2771,75.1161,75.1161,149368.0
2024-03-26 15:50:00,79.32,79.46,79.31,79.45,148784.0,75.1066,75.2392,75.0971,75.2297,148784.0
2024-03-26 15:55:00,79.46,79.5,79.3,79.32,468586.0,75.2392,75.2771,75.0877,75.1066,468586.0
2024-03-27 09:30:00,79.55,79.72,79.37,79.45,115442.0,75.3244,75.4854,75.154,75.2297,115442.0
2024-03-27 09:35:00,79.46,79.8,79.45,79.7,39536.0,75.2392,75.5611,75.2297,75.4664,39536.0
2024-03-27 09:40:00,79.67,79.73,79.52,79.64,35844.0,75.438,75.4948,75.296,75.4096,35844.0
2024-03-27 09:45:00,79.63,79.71,79.5,79.66,288997.0,75.4001,75.4759,75.2771,75.4286,288997.0
2024-03-27 09:50:00,79.66,79.86,79.63,79.85,101318.0,75.4286,75.6179,75.4001,75.6085,101318.0
2024-03-27 09:55:00,79.86,79.89,79.74,79.81,69467.0,75.6179,75.6463,75.5043,75.5706,69467.0
2024-03-27 10:00:00,79.78,79.96,79.74,79.81,108695.0,75.5422,75.7126,75.5043,75.5706,108695.0
2024-03-27 10:05:00,79.8,79.82,79.68,79.8,52668.0,75.5611,75.5801,75.4475,75.5611,52668.0
2024-03-27 10:10:00,79.8,79.99,79.71,79.72,130714.0,75.5611,75.741,75.4759,75.4854,130714.0
2024-03-27 10:15:00,79.75,79.76,79.61,79.66,46851.0,75.5138,75.5232,75.3812,75.4286,46851.0
2024-03-27 10:20:00,79.64,79.64,79.33,79.38,68975.0,75.4096,75.4096,75.1161,75.1634,68975.0
2024-03-27 10:25:00,79.39,79.42,79.23,79.3,98296.0,75.1729,75.2013,75.0214,75.0877,98296.0
2024-03-27 10:30:00,79.29,79.34,79.14,79.16,47737.0,75.0782,75.1256,74.9362,74.9551,47737.0
2024-03-27 10:35:00,79.16,79.18,78.97,79.08,51642.0,74.9551,74.9741,74.7752,74.8794,51642.0
2024-03-27 10:40:00,79.08,79.31,79.08,79.28,68913.0,74.8794,75.0971,74.8794,75.0687,68913.0
2024-03-27 10:45:00,79.28,79.38,79.25,79.38,72056.0,75.0687,75.1634,75.0403,75.1634,72056.0
2024-03-27 10:50:00,79.39,79.44,79.37,79.41,29731.0,75.1729,75.2202,75.154,75.1918,29731.0
2024-03-27 10:55:00,79.41,79.43,78.96,79.14,157597.0,75.1918,75.2108,74.7657,74.9362,157597.0
2024-03-27 11:00:00,79.12,79.23,79.08,79.14,51974.0,74.9172,75.0214,74.8794,74.9362,51974.0
2024-03-27 11:05:00,79.15,79.15,78.92,78.96,51201.0,74.9456,74.9456,74.7279,74.7657,51201.0
2024-03-27 11:10:00,78.96,78.99,78.85,78.85,31788.0,74.7657,74.7941,74.6616,74.6616,31788.0
2024-03-27 11:15:00,78.86,78.88,78.79,78.85,49774.0,74.6711,74.69,74.6048,74.6616,49774.0
2024-03-27 11:20:00,78.86,78.97,78.86,78.94,40206.0,74.6711,74.7752,74.6711,74.7468,40206.0
2024-03-27 11:25:00,78.95,79.05,78.91,79.03,42851.0,74.7563,74.851,74.7184,74.832,42851.0
2024-03-27 11:30:00,79.04,79.06,78.98,79.01,39064.0,74.8415,74.8604,74.7847,74.8131,39064.0
2024-03-27 11:35:00,79.01,79.13,79.0,79.09,35784.0,74.8131,74.9267,74.8036,74.8888,35784.0
2024-03-27 11:40:00,79.09,79.15,79.01,79.11,59843.0,74.8888,74.9456,74.8131,74.9078,59843.0
2024-03-27 11:45:00,79.11,79.12,78.99,79.06,29646.0,74.9078,74.9172,74.7941,74.8604,29646.0
2024-03-27 11:50:00,79.05,79.06,78.99,79.0,28820.0,74.851,74.8604,74.7941,74.8036,28820.0
2024-03-27 11:55:00,79.01,79.11,78.98,79.03,104308.0,74.8131,74.9078,74.7847,74.832,104308.0
2024-03-27 12:00:00,79.04,79.04,78.78,78.95,27622.0,74.8415,74.8415,74.5953,74.7563,27622.0
2024-03-27 12:05:00,78.95,78.99,78.89,78.95,53499.0,74.7563,74.7941,74.6995,74.7563,53499.0
2024-03-27 12:10:00,78.95,79.06,78.94,79.05,28520.0,74.7563,74.8604,74.7468,74.851,28520.0
2024-03-27 12:15:00,79.05,79.16,79.04,79.12,35902.0,74.851,74.9551,74.8415,74.9172,35902.0
2024-03-27 12:20:00,79.14,79.21,79.13,79.21,42478.0,74.9362,75.0025,74.9267,75.0025,42478.0
2024-03-27 12:25:00,79.21,79.27,79.15,79.27,21405.0,75.0025,75.0593,74.9456,75.0593,21405.0
2024-03-27 12:30:00,79.27,79.31,79.21,79.23,22941.0,75.0593,75.0971,75.0025,75.0214,22941.0
2024-03-27 12:35:00,79.22,79.22,79.14,79.18,16747.0,75.0119,75.0119,74.9362,74.9741,16747.0
2024-03-27 12:40:00,79.17,79.18,79.1,79.11,20517.0,74.9646,74.9741,74.8983,74.9078,20517.0
2024-03-27 12:45:00,79.12,79.12,79.01,79.08,20692.0,74.9172,74.9172,74.8131,74.8794,20692.0
2024-03-27 12:50:00,79.08,79.12,79.07,79.1,11402.0,74.8794,74.9172,74.8699,74.8983,11402.0
2024-03-27 12:55:00,79.09,79.13,78.99,79.01,34859.0,74.8888,74.9267,74.7941,74.8131,34859.0
2024-03-27 13:00:00,78.99,79.03,78.94,79.01,25137.0,74.7941,74.832,74.7468,74.8131,25137.0
2024-03-27 13:05:00,78.99,79.0,78.93,78.98,21366.0,74.7941,74.8036,74.7373,74.7847,21366.0
2024-03-27 13:10:00,78.97,78.99,78.86,78.92,29859.0,74.7752,74.7941,74.6711,74.7279,29859.0
2024-03-27 13:15:00,78.92,79.01,78.88,78.94,129103.0,74.7279,74.8131,74.69,74.7468,129103.0
2024-03-27 13:20:00,78.94,78.97,78.84,78.92,36318.0,74.7468,74.7752,74.6521,74.7279,36318.0
2024-03-27 13:25:00,78.91,78.97,78.89,78.95,16492.0,74.7184,74.7752,74.6995,74.7563,16492.0
2024-03-27 13:30:00,78.94,78.94,78.82,78.87,29149.0,74.7468,74.7468,74.6332,74.6805,29149.0
2024-03-27 13:35:00,78.86,78.86,78.8,78.81,17761.0,74.6711,74.6711,74.6142,74.6237,17761.0
2024-03-27 13:40:00,78.8,78.8,78.71,78.73,27341.0,74.6142,74.6142,74.529,74.548,27341.0
2024-03-27 13:45:00,78.74,78.79,78.72,78.76,29959.0,74.5574,74.6048,74.5385,74.5764,29959.0
2024-03-27 13:50:00,78.77,78.78,78.72,78.73,14580.0,74.5858,74.5953,74.5385,74.548,14580.0
2024-03-27 13:55:00,78.74,78.83,78.74,78.83,24603.0,74.5574,74.6426,74.5574,74.6426,24603.0
2024-03-27 14:00:00,78.85,78.85,78.81,78.82,14636.0,74.6616,74.6616,74.6237,74.6332,14636.0
2024-03-27 14:05:00,78.83,78.9,78.82,78.89,39099.0,74.6426,74.7089,74.6332,74.6995,39099.0
2024-03-27 14:10:00,78.89,78.89,78.83,78.89,29208.0,74.6995,74.6995,74.6426,74.6995,29208.0
2024-03-27 14:15:00,78.89,79.0,78.89,78.94,53900.0,74.6995,74.8036,74.6995,74.7468,53900.0
2024-03-27 14:20:00,78.95,79.07,78.93,79.07,86670.0,74.7563,74.8699,74.7373,74.8699,86670.0
2024-03-27 14:25:00,79.08,79.13,79.05,79.08,20599.0,74.8794,74.9267,74.851,74.8794,20599.0
2024-03-27 14:30:00,79.07,79.18,79.06,79.14,17796.0,74.8699,74.9741,74.8604,74.9362,17796.0
2024-03-27 14:35:00,79.13,79.14,79.1,79.13,15074.0,74.9267,74.9362,74.8983,74.9267,15074.0
2024-03-27 14:40:00,79.13,79.14,79.09,79.12,36330.0,74.9267,74.9362,74.8888,74.9172,36330.0
2024-03-27 14:45:00,79.11,79.12,79.02,79.05,67178.0,74.9078,74.9172,74.8226,74.851,67178.0
2024-03-27 14:50:00,79.04,79.05,78.97,79.04,37665.0,74.8415,74.851,74.7752,74.8415,37665.0
2024-03-27 14:55:00,79.05,79.06,79.02,79.05,12437.0,74.851,74.8604,74.8226,74.851,12437.0
2024-03-27 15:00:00,79.05,79.12,79.05,79.06,24497.0,74.851,74.9172,74.851,74.8604,24497.0
2024-03-27 15:05:00,79.06,79.06,78.96,79.0,30994.0,74.8604,74.8604,74.7657,74.8036,30994.0
2024-03-27 15:10:00,79.0,79.03,78.94,78.98,23437.0,74.8036,74.832,74.7468,74.7847,23437.0
2024-03-27 15:15:00,78.98,78.99,78.92,78.94,24143.0,74.7847,74.7941,74.7279,74.7468,24143.0
2024-03-27 15:20:00,78.94,79.04,78.91,79.03,35369.0,74.7468,74.8415,74.7184,74.832,35369.0
2024-03-27 15:25:00,79.04,79.15,79.02,79.14,36614.0,74.8415,74.9456,74.8226,74.9362,36614.0
2024-03-27 15:30:00,79.15,79.18,79.04,79.16,117646.0,74.9456,74.9741,74.8415,74.9551,117646.0
2024-03-27 15:35:00,79.15,79.24,79.1,79.22,65163.0,74.9456,75.0309,74.8983,75.0119,65163.0
2024-03-27 15:40:00,79.23,79.32,79.22,79.31,44247.0,75.0214,75.1066,75.0119,75.0971,44247.0
2024-03-27 15:45:00,79.3,79.32,79.24,79.25,69648.0,75.0877,75.1066,75.0309,75.0403,69648.0
2024-03-27 15:50:00,79.25,79.32,79.25,79.29,142038.0,75.0403,75.1066,75.0403,75.0782,142038.0
2024-03-27 15:55:00,79.3,79.47,79.3,79.47,362787.0,75.0877,75.2486,75.0877,75.2486,362787.0
2024-03-28 09:30:00,79.54,80.69,79.47,80.68,595592.0,75.3149,76.4038,75.2486,76.3944,595592.0
2024-03-28 09:35:00,80.65,80.75,80.37,80.37,120864.0,76.366,76.4607,76.1008,76.1008,120864.0
2024-03-28 09:40:00,80.37,80.39,79.96,80.0,67574.0,76.1008,76.1198,75.7126,75.7505,67574.0
2024-03-28 09:45:00,80.0,80.19,79.76,79.83,104197.0,75.7505,75.9304,75.5232,75.5895,104197.0
2024-03-28 09:50:00,79.85,79.88,79.69,79.75,44058.0,75.6085,75.6369,75.457,75.5138,44058.0
2024-03-28 09:55:00,79.78,79.84,79.67,79.71,24366.0,75.5422,75.599,75.438,75.4759,24366.0
2024-03-28 10:00:00,79.74,79.76,79.64,79.65,37082.0,75.5043,75.5232,75.4096,75.4191,37082.0
2024-03-28 10:05:00,79.65,79.67,79.38,79.45,72810.0,75.4191,75.438,75.1634,75.2297,72810.0
2024-03-28 10:10:00,79.45,79.56,79.39,79.48,38394.0,75.2297,75.3339,75.1729,75.2581,38394.0
2024-03-28 10:15:00,79.48,79.5,79.35,79.5,49682.0,75.2581,75.2771,75.135,75.2771,49682.0
2024-03-28 10:20:00,79.51,79.67,79.46,79.56,58328.0,75.2865,75.438,75.2392,75.3339,58328.0
2024-03-28 10:25:00,79.56,79.56,79.47,79.5,42380.0,75.3339,75.3339,75.2486,75.2771,42380.0
2024-03-28 10:30:00,79.5,79.51,79.4,79.45,52209.0,75.2771,75.2865,75.1824,75.2297,52209.0
2024-03-28 10:35:00,79.46,79.5,79.37,79.47,32758.0,75.2392,75.2771,75.154,75.2486,32758.0
2024-03-28 10:40:00,79.48,79.55,79.37,79.38,39080.0,75.2581,75.3244,75.154,75.1634,39080.0
2024-03-28 10:45:00,79.38,79.43,79.33,79.36,50678.0,75.1634,75.2108,75.1161,75.1445,50678.0
2024-03-28 10:50:00,79.34,79.48,79.31,79.46,29447.0,75.1256,75.2581,75.0971,75.2392,29447.0
2024-03-28 10:55:00,79.46,79.52,79.42,79.48,73997.0,75.2392,75.296,75.2013,75.2581,73997.0
2024-03-28 11:00:00,79.48,79.53,79.41,79.51,45531.0,75.2581,75.3055,75.1918,75.2865,45531.0
2024-03-28 11:05:00,79.51,79.59,79.5,79.56,13991.0,75.2865,75.3623,75.2771,75.3339,13991.0
2024-03-28 11:10:00,79.56,79.69,79.55,79.67,19092.0,75.3339,75.457,75.3244,75.438,19092.0
2024-03-28 11:15:00,79.68,79.7,79.58,79.64,32567.0,75.4475,75.4664,75.3528,75.4096,32567.0
2024-03-28 11:20:00,79.64,79.71,79.63,79.66,31498.0,75.4096,75.4759,75.4001,75.4286,31498.0
2024-03-28 11:25:00,79.67,79.74,79.67,79.72,43221.0,75.438,75.5043,75.438,75.4854,43221.0
2024-03-28 11:30:00,79.72,79.72,79.67,79.67,39265.0,75.4854,75.4854,75.438,75.438,39265.0
2024-03-28 11:35:00,79.67,79.73,79.65,79.72,46804.0,75.438,75.4948,75.4191,75.4854,46804.0
2024-03-28 11:40:00,79.71,79.72,79.61,79.64,22351.0,75.4759,75.4854,75.3812,75.4096,22351.0
2024-03-28 11:45:00,79.63,79.74,79.59,79.7,30657.0,75.4001,75.5043,75.3623,75.4664,30657.0
2024-03-28 11:50:00,79.7,79.74,79.7,79.71,16353.0,75.4664,75.5043,75.4664,75.4759,16353.0
2024-03-28 11:55:00,79.71,79.8,79.71,79.75,34026.0,75.4759,75.5611,75.4759,75.5138,34026.0
2024-03-28 12:00:00,79.73,79.79,79.73,79.79,17793.0,75.4948,75.5517,75.4948,75.5517,17793.0
2024-03-28 12:05:00,79.79,79.83,79.76,79.76,32675.0,75.5517,75.5895,75.5232,75.5232,32675.0
2024-03-28 12:10:00,79.77,79.79,79.71,79.77,34466.0,75.5327,75.5517,75.4759,75.5327,34466.0
2024-03-28 12:15:00,79.75,79.75,79.64,79.67,40897.0,75.5138,75.5138,75.4096,75.438,40897.0
2024-03-28 12:20:00,79.67,79.76,79.64,79.7,33595.0,75.438,75.5232,75.4096,75.4664,33595.0
2024-03-28 12:25:00,79.71,79.73,79.69,79.73,18453.0,75.4759,75.4948,75.457,75.4948,18453.0
2024-03-28 12:30:00,79.72,79.72,79.66,79.7,29559.0,75.4854,75.4854,75.4286,75.4664,29559.0
2024-03-28 12:35:00,79.7,79.73,79.68,79.73,16763.0,75.4664,75.4948,75.4475,75.4948,16763.0
2024-03-28 12:40:00,79.72,79.75,79.69,79.73,22179.0,75.4854,75.5138,75.457,75.4948,22179.0
2024-03-28 12:45:00,79.72,79.73,79.64,79.72,22563.0,75.4854,75.4948,75.4096,75.4854,22563.0
2024-03-28 12:50:00,79.72,79.74,79.7,79.73,9943.0,75.4854,75.5043,75.4664,75.4948,9943.0
2024-03-28 12:55:00,79.73,79.77,79.71,79.77,19524.0,75.4948,75.5327,75.4759,75.5327,19524.0
2024-03-28 13:00:00,79.76,79.88,79.75,79.79,51357.0,75.5232,75.6369,75.5138,75.5517,51357.0
2024-03-28 13:05:00,79.8,79.84,79.79,79.81,19314.0,75.5611,75.599,75.5517,75.5706,19314.0
2024-03-28 13:10:00,79.81,79.86,79.76,79.77,38854.0,75.5706,75.6179,75.5232,75.5327,38854.0
2024-03-28 13:15:00,79.78,79.84,79.77,79.83,50425.0,75.5422,75.599,75.5327,75.5895,50425.0
2024-03-28 13:20:00,79.83,79.85,79.77,79.83,16649.0,75.5895,75.6085,75.5327,75.5895,16649.0
2024-03-28 13:25:00,79.83,79.85,79.8,79.84,25061.0,75.5895,75.6085,75.5611,75.599,25061.0
2024-03-28 13:30:00,79.84,79.92,79.83,79.91,50850.0,75.599,75.6747,75.5895,75.6653,50850.0
2024-03-28 13:35:00,79.91,79.95,79.83,79.93,43848.0,75.6653,75.7032,75.5895,75.6842,43848.0
2024-03-28 13:40:00,79.92,79.98,79.92,79.96,45407.0,75.6747,75.7316,75.6747,75.7126,45407.0
2024-03-28 13:45:00,79.93,79.97,79.89,79.96,26748.0,75.6842,75.7221,75.6463,75.7126,26748.0
2024-03-28 13:50:00,79.96,79.97,79.9,79.95,27753.0,75.7126,75.7221,75.6558,75.7032,27753.0
2024-03-28 13:55:00,79.95,80.0,79.94,80.0,113009.0,75.7032,75.7505,75.6937,75.7505,113009.0
2024-03-28 14:00:00,79.99,80.07,79.97,80.06,170573.0,75.741,75.8168,75.7221,75.8073,170573.0
2024-03-28 14:05:00,80.06,80.11,80.02,80.04,31680.0,75.8073,75.8547,75.7694,75.7884,31680.0
2024-03-28 14:10:00,80.04,80.08,79.98,80.02,66337.0,75.7884,75.8262,75.7316,75.7694,66337.0
2024-03-28 14:15:00,80.03,80.03,79.88,79.89,48012.0,75.7789,75.7789,75.6369,75.6463,48012.0
2024-03-28 14:20:00,79.89,79.96,79.88,79.91,40232.0,75.6463,75.7126,75.6369,75.6653,40232.0
2024-03-28 14:25:00,79.9,79.93,79.89,79.92,17290.0,75.6558,75.6842,75.6463,75.6747,17290.0
2024-03-28 14:30:00,79.91,79.93,79.81,79.83,29900.0,75.6653,75.6842,75.5706,75.5895,29900.0
2024-03-28 14:35:00,79.81,79.84,79.78,79.84,29263.0,75.5706,75.599,75.5422,75.599,29263.0
2024-03-28 14:40:00,79.85,79.87,79.83,79.84,29969.0,75.6085,75.6274,75.5895,75.599,29969.0
2024-03-28 14:45:00,79.84,79.9,79.81,79.84,29659.0,75.599,75.6558,75.5706,75.599,29659.0
2024-03-28 14:50:00,79.82,79.83,79.76,79.82,21913.0,75.5801,75.5895,75.5232,75.5801,21913.0
2024-03-28 14:55:00,79.82,79.9,79.82,79.85,28915.0,75.5801,75.6558,75.5801,75.6085,28915.0
2024-03-28 15:00:00,79.85,79.86,79.72,79.73,72327.0,75.6085,75.6179,75.4854,75.4948,72327.0
2024-03-28 15:05:00,79.74,79.82,79.71,79.81,37357.0,75.5043,75.5801,75.4759,75.5706,37357.0
2024-03-28 15:10:00,79.81,79.83,79.75,79.8,36330.0,75.5706,75.5895,75.5138,75.5611,36330.0
2024-03-28 15:15:00,79.8,79.81,79.75,79.79,26225.0,75.5611,75.5706,75.5138,75.5517,26225.0
2024-03-28 15:20:00,79.79,79.86,79.78,79.86,52570.0,75.5517,75.6179,75.5422,75.6179,52570.0
2024-03-28 15:25:00,79.86,79.89,79.83,79.88,38922.0,75.6179,75.6463,75.5895,75.6369,38922.0
2024-03-28 15:30:00,79.89,79.94,79.88,79.89,57264.0,75.6463,75.6937,75.6369,75.6463,57264.0
2024-03-28 15:35:00,79.88,79.94,79.87,79.91,50049.0,75.6369,75.6937,75.6274,75.6653,50049.0
2024-03-28 15:40:00,79.9,79.9,79.83,79.88,66236.0,75.6558,75.6558,75.5895,75.6369,66236.0
2024-03-28 15:45:00,79.88,79.89,79.74,79.75,83583.0,75.6369,75.6463,75.5043,75.5138,83583.0
2024-03-28 15:50:00,79.74,79.84,79.73,79.83,157721.0,75.5043,75.599,75.4948,75.5895,157721.0
2024-03-28 15:55:00,79.83,79.9,79.73,79.73,458131.0,75.5895,75.6558,75.4948,75.4948,458131.0
2024-04-01 09:30:00,79.73,79.98,79.48,79.6,131693.0,75.4948,75.7316,75.2581,75.3717,131693.0
2024-04-01 09:35:00,79.58,79.68,79.2,79.38,73254.0,75.3528,75.4475,74.993,75.1634,73254.0
2024-04-01 09:40:00,79.37,79.37,79.16,79.18,42935.0,75.154,75.154,74.9551,74.9741,42935.0
2024-04-01 09:45:00,79.2,79.27,79.1,79.27,58896.0,74.993,75.0593,74.8983,75.0593,58896.0
2024-04-01 09:50:00,79.28,79.42,79.24,79.34,33742.0,75.0687,75.2013,75.0309,75.1256,33742.0
2024-04-01 09:55:00,79.34,79.5,79.32,79.48,25697.0,75.1256,75.2771,75.1066,75.2581,25697.0
2024-04-01 10:00:00,79.42,79.55,79.4,79.5,29327.0,75.2013,75.3244,75.1824,75.2771,29327.0
2024-04-01 10:05:00,79.51,79.61,79.46,79.57,37630.0,75.2865,75.3812,75.2392,75.3433,37630.0
2024-04-01 10:10:00,79.56,79.63,79.42,79.43,22559.0,75.3339,75.4001,75.2013,75.2108,22559.0
2024-04-01 10:15:00,79.39,79.57,79.34,79.56,35179.0,75.1729,75.3433,75.1256,75.3339,35179.0
2024-04-01 10:20:00,79.55,79.56,79.46,79.5,18838.0,75.3244,75.3339,75.2392,75.2771,18838.0
2024-04-01 10:25:00,79.52,79.57,79.48,79.55,21597.0,75.296,75.3433,75.2581,75.3244,21597.0
2024-04-01 10:30:00,79.55,79.64,79.52,79.55,22921.0,75.3244,75.4096,75.296,75.3244,22921.0
2024-04-01 10:35:00,79.55,79.62,79.54,79.59,32741.0,75.3244,75.3907,75.3149,75.3623,32741.0
2024-04-01 10:40:00,79.59,79.6,79.47,79.48,22880.0,75.3623,75.3717,75.2486,75.2581,22880.0
2024-04-01 10:45:00,79.49,79.49,79.38,79.45,32917.0,75.2676,75.2676,75.1634,75.2297,32917.0
2024-04-01 10:50:00,79.44,79.68,79.43,79.67,53568.0,75.2202,75.4475,75.2108,75.438,53568.0
2024-04-01 10:55:00,79.65,79.65,79.52,79.54,28437.0,75.4191,75.4191,75.296,75.3149,28437.0
2024-04-01 11:00:00,79.54,79.57,79.47,79.49,25766.0,75.3149,75.3433,75.2486,75.2676,25766.0
2024-04-01 11:05:00,79.48,79.51,79.44,79.46,24109.0,75.2581,75.2865,75.2202,75.2392,24109.0
2024-04-01 11:10:00,79.47,79.52,79.44,79.45,36903.0,75.2486,75.296,75.2202,75.2297,36903.0
2024-04-01 11:15:00,79.45,79.51,79.44,79.5,20265.0,75.2297,75.2865,75.2202,75.2771,20265.0
2024-04-01 11:20:00,79.49,79.5,79.33,79.39,45148.0,75.2676,75.2771,75.1161,75.1729,45148.0
2024-04-01 11:25:00,79.4,79.4,79.33,79.4,29215.0,75.1824,75.1824,75.1161,75.1824,29215.0
2024-04-01 11:30:00,79.4,79.46,79.36,79.43,36262.0,75.1824,75.2392,75.1445,75.2108,36262.0
2024-04-01 11:35:00,79.45,79.48,79.43,79.45,21517.0,75.2297,75.2581,75.2108,75.2297,21517.0
2024-04-01 11:40:00,79.45,79.49,79.42,79.48,32829.0,75.2297,75.2676,75.2013,75.2581,32829.0
2024-04-01 11:45:00,79.47,79.47,79.42,79.44,30261.0,75.2486,75.2486,75.2013,75.2202,30261.0
2024-04-01 11:50:00,79.43,79.44,79.4,79.44,16062.0,75.2108,75.2202,75.1824,75.2202,16062.0
2024-04-01 11:55:00,79.44,79.49,79.41,79.42,31267.0,75.2202,75.2676,75.1918,75.2013,31267.0
2024-04-01 12:00:00,79.41,79.5,79.38,79.47,26180.0,75.1918,75.2771,75.1634,75.2486,26180.0
2024-04-01 12:05:00,79.47,79.51,79.42,79.42,13113.0,75.2486,75.2865,75.2013,75.2013,13113.0
2024-04-01 12:10:00,79.42,79.44,79.38,79.44,17999.0,75.2013,75.2202,75.1634,75.2202,17999.0
2024-04-01 12:15:00,79.43,79.46,79.4,79.45,47450.0,75.2108,75.2392,75.1824,75.2297,47450.0
2024-04-01 12:20:00,79.46,79.46,79.39,79.43,42324.0,75.2392,75.2392,75.1729,75.2108,42324.0
2024-04-01 12:25:00,79.43,79.45,79.4,79.43,40721.0,75.2108,75.2297,75.1824,75.2108,40721.0
2024-04-01 12:30:00,79.43,79.44,79.33,79.34,20921.0,75.2108,75.2202,75.1161,75.1256,20921.0
2024-04-01 12:35:00,79.35,79.43,79.35,79.39,17301.0,75.135,75.2108,75.135,75.1729,17301.0
2024-04-01 12:40:00,79.41,79.42,79.36,79.4,23583.0,75.1918,75.2013,75.1445,75.1824,23583.0
2024-04-01 12:45:00,79.4,79.45,79.37,79.38,14930.0,75.1824,75.2297,75.154,75.1634,14930.0
2024-04-01 12:50:00,79.39,79.42,79.37,79.39,16984.0,75.1729,75.2013,75.154,75.1729,16984.0
2024-04-01 12:55:00,79.39,79.4,79.29,79.35,43703.0,75.1729,75.1824,75.0782,75.135,43703.0
2024-04-01 13:00:00,79.35,79.35,79.28,79.31,16278.0,75.135,75.135,75.0687,75.0971,16278.0
2024-04-01 13:05:00,79.32,79.35,79.29,79.35,17071.0,75.1066,75.135,75.0782,75.135,17071.0
2024-04-01 13:10:00,79.36,79.42,79.34,79.4,19126.0,75.1445,75.2013,75.1256,75.1824,19126.0
2024-04-01 13:15:00,79.41,79.43,79.35,79.41,31030.0,75.1918,75.2108,75.135,75.1918,31030.0
2024-04-01 13:20:00,79.42,79.46,79.41,79.45,20985.0,75.2013,75.2392,75.1918,75.2297,20985.0
2024-04-01 13:25:00,79.45,79.51,79.45,79.48,16919.0,75.2297,75.2865,75.2297,75.2581,16919.0
2024-04-01 13:30:00,79.48,79.48,79.43,79.46,11787.0,75.2581,75.2581,75.2108,75.2392,11787.0
2024-04-01 13:35:00,79.44,79.46,79.41,79.45,21387.0,75.2202,75.2392,75.1918,75.2297,21387.0
2024-04-01 13:40:00,79.45,79.47,79.42,79.45,17174.0,75.2297,75.2486,75.2013,75.2297,17174.0
2024-04-01 13:45:00,79.45,79.47,79.41,79.43,25568.0,75.2297,75.2486,75.1918,75.2108,25568.0
2024-04-01 13:50:00,79.42,79.43,79.3,79.34,67840.0,75.2013,75.2108,75.0877,75.1256,67840.0
2024-04-01 13:55:00,79.34,79.36,79.29,79.31,26024.0,75.1256,75.1445,75.0782,75.0971,26024.0
2024-04-01 14:00:00,79.31,79.36,79.28,79.29,24401.0,75.0971,75.1445,75.0687,75.0782,24401.0
2024-04-01 14:05:00,79.29,79.32,79.26,79.3,45871.0,75.0782,75.1066,75.0498,75.0877,45871.0
2024-04-01 14:10:00,79.28,79.32,79.26,79.28,13388.0,75.0687,75.1066,75.0498,75.0687,13388.0
2024-04-01 14:15:00,79.28,79.36,79.27,79.35,31149.0,75.0687,75.1445,75.0593,75.135,31149.0
2024-04-01 14:20:00,79.35,79.39,79.35,79.37,10872.0,75.135,75.1729,75.135,75.154,10872.0
2024-04-01 14:25:00,79.37,79.4,79.35,79.38,12721.0,75.154,75.1824,75.135,75.1634,12721.0
2024-04-01 14:30:00,79.38,79.45,79.37,79.44,18055.0,75.1634,75.2297,75.154,75.2202,18055.0
2024-04-01 14:35:00,79.44,79.45,79.33,79.42,17924.0,75.2202,75.2297,75.1161,75.2013,17924.0
2024-04-01 14:40:00,79.42,79.43,79.37,79.41,19444.0,75.2013,75.2108,75.154,75.1918,19444.0
2024-04-01 14:45:00,79.41,79.41,79.3,79.31,19249.0,75.1918,75.1918,75.0877,75.0971,19249.0
2024-04-01 14:50:00,79.31,79.33,79.28,79.33,27887.0,75.0971,75.1161,75.0687,75.1161,27887.0
2024-04-01 14:55:00,79.33,79.37,79.31,79.34,42626.0,75.1161,75.154,75.0971,75.1256,42626.0
2024-04-01 15:00:00,79.34,79.38,79.29,79.38,31745.0,75.1256,75.1634,75.0782,75.1634,31745.0
2024-04-01 15:05:00,79.37,79.39,79.33,79.39,31416.0,75.154,75.1729,75.1161,75.1729,31416.0
2024-04-01 15:10:00,79.39,79.41,79.33,79.37,49262.0,75.1729,75.1918,75.1161,75.154,49262.0
2024-04-01 15:15:00,79.37,79.39,79.35,79.37,22132.0,75.154,75.1729,75.135,75.154,22132.0
2024-04-01 15:20:00,79.37,79.41,79.21,79.28,56341.0,75.154,75.1918,75.0025,75.0687,56341.0
2024-04-01 15:25:00,79.28,79.32,79.25,79.3,32438.0,75.0687,75.1066,75.0403,75.0877,32438.0
2024-04-01 15:30:00,79.29,79.35,79.29,79.31,38587.0,75.0782,75.135,75.0782,75.0971,38587.0
2024-04-01 15:35:00,79.31,79.32,79.25,79.3,56596.0,75.0971,75.1066,75.0403,75.0877,56596.0
2024-04-01 15:40:00,79.3,79.32,79.22,79.32,84095.0,75.0877,75.1066,75.0119,75.1066,84095.0
2024-04-01 15:45:00,79.32,79.39,79.29,79.34,113448.0,75.1066,75.1729,75.0782,75.1256,113448.0
2024-04-01 15:50:00,79.33,79.49,79.28,79.49,128156.0,75.1161,75.2676,75.0687,75.2676,128156.0
2024-04-01 15:55:00,79.49,79.66,79.46,79.54,676119.0,75.2676,75.4286,75.2392,75.3149,676119.0
2024-04-02 09:30:00,74.88,75.19,73.9,74.05,998579.0,70.9025,71.196,69.9745,70.1166,998579.0
2024-04-02 09:35:00,74.08,74.84,74.02,74.31,396771.0,70.145,70.8646,70.0881,70.3627,396771.0
2024-04-02 09:40:00,74.29,74.81,74.01,74.09,428344.0,70.3438,70.8362,70.0787,70.1544,428344.0
2024-04-02 09:45:00,74.09,74.1,73.42,73.44,292081.0,70.1544,70.1639,69.52,69.539,292081.0
2024-04-02 09:50:00,73.45,73.49,73.15,73.48,467542.0,69.5484,69.5863,69.2644,69.5768,467542.0
2024-04-02 09:55:00,73.48,73.49,73.03,73.38,287987.0,69.5768,69.5863,69.1507,69.4821,287987.0
2024-04-02 10:00:00,73.39,73.53,73.02,73.1,230387.0,69.4916,69.6242,69.1413,69.217,230387.0
2024-04-02 10:05:00,73.09,73.16,72.85,72.94,302052.0,69.2075,69.2738,68.9803,69.0655,302052.0
2024-04-02 10:10:00,72.94,72.95,72.66,72.71,236767.0,69.0655,69.075,68.8004,68.8477,236767.0
2024-04-02 10:15:00,72.7,73.18,72.59,73.12,386484.0,68.8383,69.2928,68.7341,69.236,386484.0
2024-04-02 10:20:00,73.11,73.23,73.0,73.13,310196.0,69.2265,69.3401,69.1223,69.2454,310196.0
2024-04-02 10:25:00,73.14,73.15,72.89,72.92,169132.0,69.2549,69.2644,69.0182,69.0466,169132.0
2024-04-02 10:30:00,72.91,73.1,72.7,72.72,212131.0,69.0371,69.217,68.8383,68.8572,212131.0
2024-04-02 10:35:00,72.7,72.7,72.38,72.42,266020.0,68.8383,68.8383,68.5353,68.5731,266020.0
2024-04-02 10:40:00,72.42,72.46,72.26,72.38,210198.0,68.5731,68.611,68.4216,68.5353,210198.0
2024-04-02 10:45:00,72.38,72.82,72.34,72.73,305273.0,68.5353,68.9519,68.4974,68.8667,305273.0
2024-04-02 10:50:00,72.72,72.91,72.71,72.86,176450.0,68.8572,69.0371,68.8477,68.9898,176450.0
2024-04-02 10:55:00,72.85,72.92,72.6,72.63,200676.0,68.9803,69.0466,68.7436,68.772,200676.0
2024-04-02 11:00:00,72.63,72.66,72.44,72.65,169296.0,68.772,68.8004,68.5921,68.7909,169296.0
2024-04-02 11:05:00,72.64,72.82,72.56,72.8,135911.0,68.7815,68.9519,68.7057,68.933,135911.0
2024-04-02 11:10:00,72.8,72.98,72.75,72.87,116065.0,68.933,69.1034,68.8856,68.9992,116065.0
2024-04-02 11:15:00,72.88,73.06,72.86,72.99,178839.0,69.0087,69.1791,68.9898,69.1129,178839.0
2024-04-02 11:20:00,72.99,72.99,72.52,72.52,229197.0,69.1129,69.1129,68.6678,68.6678,229197.0
2024-04-02 11:25:00,72.52,72.65,72.46,72.46,159047.0,68.6678,68.7909,68.611,68.611,159047.0
2024-04-02 11:30:00,72.46,72.55,72.34,72.52,184178.0,68.611,68.6962,68.4974,68.6678,184178.0
2024-04-02 11:35:00,72.53,72.79,72.5,72.7,148321.0,68.6773,68.9235,68.6489,68.8383,148321.0
2024-04-02 11:40:00,72.7,72.72,72.34,72.44,119000.0,68.8383,68.8572,68.4974,68.5921,119000.0
2024-04-02 11:45:00,72.45,72.47,72.22,72.23,131198.0,68.6015,68.6205,68.3838,68.3932,131198.0
2024-04-02 11:50:00,72.23,72.24,72.04,72.04,266636.0,68.3932,68.4027,68.2133,68.2133,266636.0
2024-04-02 11:55:00,72.03,72.21,71.96,72.12,182743.0,68.2039,68.3743,68.1376,68.2891,182743.0
2024-04-02 12:00:00,72.14,72.21,71.96,72.03,223120.0,68.308,68.3743,68.1376,68.2039,223120.0
2024-04-02 12:05:00,72.03,72.37,72.01,72.33,115085.0,68.2039,68.5258,68.1849,68.4879,115085.0
2024-04-02 12:10:00,72.32,72.34,72.19,72.28,84179.0,68.4784,68.4974,68.3554,68.4406,84179.0
2024-04-02 12:15:00,72.29,72.43,72.24,72.26,171549.0,68.45,68.5826,68.4027,68.4216,171549.0
2024-04-02 12:20:00,72.27,72.38,72.27,72.3,89527.0,68.4311,68.5353,68.4311,68.4595,89527.0
2024-04-02 12:25:00,72.3,72.46,72.29,72.42,137212.0,68.4595,68.611,68.45,68.5731,137212.0
2024-04-02 12:30:00,72.43,72.48,72.31,72.32,179265.0,68.5826,68.6299,68.469,68.4784,179265.0
2024-04-02 12:35:00,72.32,72.61,72.32,72.59,101005.0,68.4784,68.753,68.4784,68.7341,101005.0
2024-04-02 12:40:00,72.6,72.66,72.42,72.45,112537.0,68.7436,68.8004,68.5731,68.6015,112537.0
2024-04-02 12:45:00,72.45,72.46,72.2,72.25,112995.0,68.6015,68.611,68.3648,68.4122,112995.0
2024-04-02 12:50:00,72.25,72.25,72.12,72.15,99337.0,68.4122,68.4122,68.2891,68.3175,99337.0
2024-04-02 12:55:00,72.15,72.29,72.15,72.23,111689.0,68.3175,68.45,68.3175,68.3932,111689.0
2024-04-02 13:00:00,72.22,72.45,72.21,72.44,196438.0,68.3838,68.6015,68.3743,68.5921,196438.0
2024-04-02 13:05:00,72.45,72.88,72.43,72.73,253198.0,68.6015,69.0087,68.5826,68.8667,253198.0
2024-04-02 13:10:00,72.73,72.83,72.68,72.73,188907.0,68.8667,68.9614,68.8193,68.8667,188907.0
2024-04-02 13:15:00,72.71,72.98,72.69,72.88,155122.0,68.8477,69.1034,68.8288,69.0087,155122.0
2024-04-02 13:20:00,72.88,73.08,72.79,73.0,405725.0,69.0087,69.1981,68.9235,69.1223,405725.0
2024-04-02 13:25:00,73.0,73.14,72.73,72.88,290960.0,69.1223,69.2549,68.8667,69.0087,290960.0
2024-04-02 13:30:00,72.88,73.07,72.85,72.92,125194.0,69.0087,69.1886,68.9803,69.0466,125194.0
2024-04-02 13:35:00,72.92,73.09,72.89,73.01,84977.0,69.0466,69.2075,69.0182,69.1318,84977.0
2024-04-02 13:40:00,73.0,73.24,73.0,73.15,117836.0,69.1223,69.3496,69.1223,69.2644,117836.0
2024-04-02 13:45:00,73.16,73.25,73.14,73.19,114081.0,69.2738,69.359,69.2549,69.3022,114081.0
2024-04-02 13:50:00,73.19,73.27,73.07,73.27,152492.0,69.3022,69.378,69.1886,69.378,152492.0
2024-04-02 13:55:00,73.28,73.39,73.26,73.32,127873.0,69.3875,69.4916,69.3685,69.4253,127873.0
2024-04-02 14:00:00,73.33,73.5,73.21,73.42,120420.0,69.4348,69.5958,69.3212,69.52,120420.0
2024-04-02 14:05:00,73.43,73.48,73.33,73.4,85410.0,69.5295,69.5768,69.4348,69.5011,85410.0
2024-04-02 14:10:00,73.41,73.53,73.4,73.49,119032.0,69.5105,69.6242,69.5011,69.5863,119032.0
2024-04-02 14:15:00,73.49,73.53,73.43,73.5,115721.0,69.5863,69.6242,69.5295,69.5958,115721.0
2024-04-02 14:20:00,73.49,73.55,73.45,73.54,84051.0,69.5863,69.6431,69.5484,69.6336,84051.0
2024-04-02 14:25:00,73.55,73.57,73.42,73.51,123089.0,69.6431,69.662,69.52,69.6052,123089.0
2024-04-02 14:30:00,73.52,73.54,73.41,73.54,90352.0,69.6147,69.6336,69.5105,69.6336,90352.0
2024-04-02 14:35:00,73.55,73.63,73.51,73.62,110839.0,69.6431,69.7189,69.6052,69.7094,110839.0
2024-04-02 14:40:00,73.61,73.68,73.6,73.67,99510.0,69.6999,69.7662,69.6905,69.7567,99510.0
2024-04-02 14:45:00,73.67,73.75,73.63,73.64,134193.0,69.7567,69.8325,69.7189,69.7283,134193.0
2024-04-02 14:50:00,73.64,73.66,73.54,73.6,91021.0,69.7283,69.7473,69.6336,69.6905,91021.0
2024-04-02 14:55:00,73.6,73.73,73.58,73.6,88394.0,69.6905,69.8136,69.6715,69.6905,88394.0
2024-04-02 15:00:00,73.6,73.7,73.56,73.7,99892.0,69.6905,69.7851,69.6526,69.7851,99892.0
2024-04-02 15:05:00,73.7,73.82,73.68,73.69,137868.0,69.7851,69.8988,69.7662,69.7757,137868.0
2024-04-02 15:10:00,73.7,73.8,73.61,73.61,138087.0,69.7851,69.8798,69.6999,69.6999,138087.0
2024-04-02 15:15:00,73.61,73.62,73.32,73.35,220871.0,69.6999,69.7094,69.4253,69.4537,220871.0
2024-04-02 15:20:00,73.34,73.48,73.29,73.47,234472.0,69.4443,69.5768,69.3969,69.5674,234472.0
2024-04-02 15:25:00,73.46,73.65,73.46,73.51,293572.0,69.5579,69.7378,69.5579,69.6052,293572.0
2024-04-02 15:30:00,73.5,73.7,73.48,73.64,254404.0,69.5958,69.7851,69.5768,69.7283,254404.0
2024-04-02 15:35:00,73.65,73.75,73.57,73.67,269372.0,69.7378,69.8325,69.662,69.7567,269372.0
2024-04-02 15:40:00,73.67,73.7,73.41,73.66,357213.0,69.7567,69.7851,69.5105,69.7473,357213.0
2024-04-02 15:45:00,73.65,73.68,73.45,73.67,365707.0,69.7378,69.7662,69.5484,69.7567,365707.0
2024-04-02 15:50:00,73.67,73.85,73.52,73.84,499538.0,69.7567,69.9272,69.6147,69.9177,499538.0
2024-04-02 15:55:00,73.84,74.0,73.79,73.82,1167590.0,69.9177,70.0692,69.8704,69.8988,1167590.0
2024-04-03 09:30:00,74.04,74.21,73.38,73.43,324735.0,70.1071,70.2681,69.4821,69.5295,324735.0
2024-04-03 09:35:00,73.51,73.81,73.39,73.69,87437.0,69.6052,69.8893,69.4916,69.7757,87437.0
2024-04-03 09:40:00,73.68,73.93,73.58,73.87,53758.0,69.7662,70.0029,69.6715,69.9461,53758.0
2024-04-03 09:45:00,73.88,73.94,73.67,73.72,76683.0,69.9556,70.0124,69.7567,69.8041,76683.0
2024-04-03 09:50:00,73.73,73.83,73.56,73.59,59675.0,69.8136,69.9082,69.6526,69.681,59675.0
2024-04-03 09:55:00,73.59,73.6,73.32,73.33,52991.0,69.681,69.6905,69.4253,69.4348,52991.0
2024-04-03 10:00:00,73.34,73.9,73.34,73.71,120423.0,69.4443,69.9745,69.4443,69.7946,120423.0
2024-04-03 10:05:00,73.72,74.03,73.66,74.01,119822.0,69.8041,70.0976,69.7473,70.0787,119822.0
2024-04-03 10:10:00,74.01,74.23,73.95,74.09,96055.0,70.0787,70.287,70.0219,70.1544,96055.0
2024-04-03 10:15:00,74.08,74.19,74.01,74.19,88621.0,70.145,70.2491,70.0787,70.2491,88621.0
2024-04-03 10:20:00,74.2,74.2,73.94,73.95,133060.0,70.2586,70.2586,70.0124,70.0219,133060.0
2024-04-03 10:25:00,73.94,73.99,73.77,73.83,94172.0,70.0124,70.0597,69.8514,69.9082,94172.0
2024-04-03 10:30:00,73.82,73.86,73.74,73.81,89984.0,69.8988,69.9366,69.823,69.8893,89984.0
2024-04-03 10:35:00,73.81,74.04,73.79,74.04,100724.0,69.8893,70.1071,69.8704,70.1071,100724.0
2024-04-03 10:40:00,74.03,74.14,73.88,73.89,43467.0,70.0976,70.2018,69.9556,69.9651,43467.0
2024-04-03 10:45:00,73.9,73.94,73.72,73.75,57074.0,69.9745,70.0124,69.8041,69.8325,57074.0
2024-04-03 10:50:00,73.75,73.81,73.67,73.67,46510.0,69.8325,69.8893,69.7567,69.7567,46510.0
2024-04-03 10:55:00,73.67,73.7,73.57,73.58,60374.0,69.7567,69.7851,69.662,69.6715,60374.0
2024-04-03 11:00:00,73.58,73.7,73.55,73.7,54238.0,69.6715,69.7851,69.6431,69.7851,54238.0
2024-04-03 11:05:00,73.69,73.91,73.69,73.91,31446.0,69.7757,69.984,69.7757,69.984,31446.0
2024-04-03 11:10:00,73.9,74.12,73.9,73.91,129694.0,69.9745,70.1828,69.9745,69.984,129694.0
2024-04-03 11:15:00,73.92,73.98,73.89,73.94,131912.0,69.9935,70.0503,69.9651,70.0124,131912.0
2024-04-03 11:20:00,73.94,74.14,73.92,74.12,261596.0,70.0124,70.2018,69.9935,70.1828,261596.0
2024-04-03 11:25:00,74.13,74.2,74.09,74.19,151193.0,70.1923,70.2586,70.1544,70.2491,151193.0
2024-04-03 11:30:00,74.2,74.3,74.03,74.24,154691.0,70.2586,70.3533,70.0976,70.2965,154691.0
2024-04-03 11:35:00,74.24,74.46,74.23,74.37,167576.0,70.2965,70.5048,70.287,70.4196,167576.0
2024-04-03 11:40:00,74.37,74.38,74.22,74.26,57068.0,70.4196,70.429,70.2775,70.3154,57068.0
2024-04-03 11:45:00,74.24,74.31,74.04,74.15,100627.0,70.2965,70.3627,70.1071,70.2112,100627.0
2024-04-03 11:50:00,74.17,74.3,74.09,74.3,49784.0,70.2302,70.3533,70.1544,70.3533,49784.0
2024-04-03 11:55:00,74.3,74.38,74.26,74.36,30557.0,70.3533,70.429,70.3154,70.4101,30557.0
2024-04-03 12:00:00,74.36,74.4,74.29,74.36,39680.0,70.4101,70.448,70.3438,70.4101,39680.0
2024-04-03 12:05:00,74.37,74.44,74.34,74.34,62212.0,70.4196,70.4858,70.3911,70.3911,62212.0
2024-04-03 12:10:00,74.34,74.35,74.26,74.3,22337.0,70.3911,70.4006,70.3154,70.3533,22337.0
2024-04-03 12:15:00,74.3,74.34,74.2,74.27,67644.0,70.3533,70.3911,70.2586,70.3249,67644.0
2024-04-03 12:20:00,74.27,74.29,74.2,74.26,61676.0,70.3249,70.3438,70.2586,70.3154,61676.0
2024-04-03 12:25:00,74.26,74.31,74.2,74.31,77937.0,70.3154,70.3627,70.2586,70.3627,77937.0
2024-04-03 12:30:00,74.32,74.37,74.27,74.35,33036.0,70.3722,70.4196,70.3249,70.4006,33036.0
2024-04-03 12:35:00,74.35,74.35,74.04,74.06,93323.0,70.4006,70.4006,70.1071,70.126,93323.0
2024-04-03 12:40:00,74.07,74.17,74.05,74.08,38837.0,70.1355,70.2302,70.1166,70.145,38837.0
2024-04-03 12:45:00,74.09,74.19,74.09,74.17,60894.0,70.1544,70.2491,70.1544,70.2302,60894.0
2024-04-03 12:50:00,74.17,74.18,74.01,74.04,147565.0,70.2302,70.2396,70.0787,70.1071,147565.0
2024-04-03 12:55:00,74.04,74.11,74.04,74.06,30231.0,70.1071,70.1734,70.1071,70.126,30231.0
2024-04-03 13:00:00,74.06,74.22,74.03,74.14,147089.0,70.126,70.2775,70.0976,70.2018,147089.0
2024-04-03 13:05:00,74.14,74.16,74.08,74.16,38923.0,70.2018,70.2207,70.145,70.2207,38923.0
2024-04-03 13:10:00,74.16,74.28,74.16,74.26,39959.0,70.2207,70.3343,70.2207,70.3154,39959.0
2024-04-03 13:15:00,74.25,74.26,74.17,74.19,23013.0,70.3059,70.3154,70.2302,70.2491,23013.0
2024-04-03 13:20:00,74.19,74.26,74.17,74.2,44611.0,70.2491,70.3154,70.2302,70.2586,44611.0
2024-04-03 13:25:00,74.21,74.3,74.19,74.3,23706.0,70.2681,70.3533,70.2491,70.3533,23706.0
2024-04-03 13:30:00,74.3,74.35,74.25,74.34,26254.0,70.3533,70.4006,70.3059,70.3911,26254.0
2024-04-03 13:35:00,74.33,74.38,74.32,74.36,66731.0,70.3817,70.429,70.3722,70.4101,66731.0
2024-04-03 13:40:00,74.35,74.42,74.33,74.41,30091.0,70.4006,70.4669,70.3817,70.4574,30091.0
2024-04-03 13:45:00,74.41,74.46,74.4,74.42,51148.0,70.4574,70.5048,70.448,70.4669,51148.0
2024-04-03 13:50:00,74.42,74.43,74.33,74.34,57370.0,70.4669,70.4764,70.3817,70.3911,57370.0
2024-04-03 13:55:00,74.34,74.4,74.33,74.39,42863.0,70.3911,70.448,70.3817,70.4385,42863.0
2024-04-03 14:00:00,74.4,74.46,74.39,74.45,48842.0,70.448,70.5048,70.4385,70.4953,48842.0
2024-04-03 14:05:00,74.45,74.5,74.4,74.48,86706.0,70.4953,70.5426,70.448,70.5237,86706.0
2024-04-03 14:10:00,74.48,74.49,74.45,74.46,31321.0,70.5237,70.5332,70.4953,70.5048,31321.0
2024-04-03 14:15:00,74.45,74.46,74.31,74.36,77192.0,70.4953,70.5048,70.3627,70.4101,77192.0
2024-04-03 14:20:00,74.35,74.37,74.25,74.36,44558.0,70.4006,70.4196,70.3059,70.4101,44558.0
2024-04-03 14:25:00,74.36,74.42,74.34,74.38,42315.0,70.4101,70.4669,70.3911,70.429,42315.0
2024-04-03 14:30:00,74.37,74.42,74.33,74.34,49140.0,70.4196,70.4669,70.3817,70.3911,49140.0
2024-04-03 14:35:00,74.34,74.36,74.29,74.35,40835.0,70.3911,70.4101,70.3438,70.4006,40835.0
2024-04-03 14:40:00,74.36,74.37,74.3,74.34,38596.0,70.4101,70.4196,70.3533,70.3911,38596.0
2024-04-03 14:45:00,74.35,74.35,74.25,74.28,131124.0,70.4006,70.4006,70.3059,70.3343,131124.0
2024-04-03 14:50:00,74.27,74.36,74.23,74.25,91611.0,70.3249,70.4101,70.287,70.3059,91611.0
2024-04-03 14:55:00,74.25,74.34,74.2,74.34,47228.0,70.3059,70.3911,70.2586,70.3911,47228.0
2024-04-03 15:00:00,74.34,74.43,74.32,74.4,41876.0,70.3911,70.4764,70.3722,70.448,41876.0
2024-04-03 15:05:00,74.4,74.45,74.39,74.41,77589.0,70.448,70.4953,70.4385,70.4574,77589.0
2024-04-03 15:10:00,74.42,74.44,74.39,74.4,120929.0,70.4669,70.4858,70.4385,70.448,120929.0
2024-04-03 15:15:00,74.4,74.46,74.27,74.28,120604.0,70.448,70.5048,70.3249,70.3343,120604.0
2024-04-03 15:20:00,74.27,74.36,74.25,74.34,43627.0,70.3249,70.4101,70.3059,70.3911,43627.0
2024-04-03 15:25:00,74.34,74.39,74.3,74.39,71890.0,70.3911,70.4385,70.3533,70.4385,71890.0
2024-04-03 15:30:00,74.39,74.51,74.39,74.47,91855.0,70.4385,70.5521,70.4385,70.5142,91855.0
2024-04-03 15:35:00,74.47,74.53,74.41,74.51,120779.0,70.5142,70.5711,70.4574,70.5521,120779.0
2024-04-03 15:40:00,74.52,74.55,74.47,74.53,105124.0,70.5616,70.59,70.5142,70.5711,105124.0
2024-04-03 15:45:00,74.53,74.6,74.48,74.59,102884.0,70.5711,70.6373,70.5237,70.6279,102884.0
2024-04-03 15:50:00,74.59,74.62,74.49,74.59,152960.0,70.6279,70.6563,70.5332,70.6279,152960.0
2024-04-03 15:55:00,74.59,74.7,74.51,74.61,645779.0,70.6279,70.732,70.5521,70.6468,645779.0
2024-04-04 09:30:00,74.88,75.25,74.83,74.91,211377.0,70.9025,71.2528,70.8551,70.9309,211377.0
2024-04-04 09:35:00,74.94,75.01,74.79,74.98,61805.0,70.9593,71.0256,70.8172,70.9972,61805.0
2024-04-04 09:40:00,74.98,75.1,74.97,74.97,77114.0,70.9972,71.1108,70.9877,70.9877,77114.0
2024-04-04 09:45:00,74.96,75.09,74.87,75.09,40052.0,70.9782,71.1013,70.893,71.1013,40052.0
2024-04-04 09:50:00,75.08,75.09,74.38,74.53,168053.0,71.0918,71.1013,70.429,70.5711,168053.0
2024-04-04 09:55:00,74.53,74.66,74.48,74.6,35488.0,70.5711,70.6942,70.5237,70.6373,35488.0
2024-04-04 10:00:00,74.59,74.74,74.56,74.63,49692.0,70.6279,70.7699,70.5995,70.6657,49692.0
2024-04-04 10:05:00,74.64,74.89,74.64,74.81,70718.0,70.6752,70.9119,70.6752,70.8362,70718.0
2024-04-04 10:10:00,74.81,75.0,74.76,74.89,46272.0,70.8362,71.0161,70.7888,70.9119,46272.0
2024-04-04 10:15:00,74.89,75.0,74.89,75.0,37358.0,70.9119,71.0161,70.9119,71.0161,37358.0
2024-04-04 10:20:00,75.0,75.04,74.94,74.94,45795.0,71.0161,71.054,70.9593,70.9593,45795.0
2024-04-04 10:25:00,74.93,74.94,74.82,74.93,23819.0,70.9498,70.9593,70.8457,70.9498,23819.0
2024-04-04 10:30:00,74.93,74.99,74.83,74.97,41442.0,70.9498,71.0066,70.8551,70.9877,41442.0
2024-04-04 10:35:00,74.96,74.99,74.92,74.96,26803.0,70.9782,71.0066,70.9403,70.9782,26803.0
2024-04-04 10:40:00,74.95,75.02,74.94,74.99,27626.0,70.9687,71.035,70.9593,71.0066,27626.0
2024-04-04 10:45:00,75.0,75.13,75.0,75.08,36301.0,71.0161,71.1392,71.0161,71.0918,36301.0
2024-04-04 10:50:00,75.08,75.11,75.01,75.06,34174.0,71.0918,71.1202,71.0256,71.0729,34174.0
2024-04-04 10:55:00,75.06,75.11,75.04,75.1,22747.0,71.0729,71.1202,71.054,71.1108,22747.0
2024-04-04 11:00:00,75.09,75.1,75.0,75.01,31924.0,71.1013,71.1108,71.0161,71.0256,31924.0
2024-04-04 11:05:00,75.01,75.05,74.96,74.98,14851.0,71.0256,71.0634,70.9782,70.9972,14851.0
2024-04-04 11:10:00,74.98,75.08,74.93,75.03,31754.0,70.9972,71.0918,70.9498,71.0445,31754.0
2024-04-04 11:15:00,75.04,75.08,75.01,75.08,41403.0,71.054,71.0918,71.0256,71.0918,41403.0
2024-04-04 11:20:00,75.07,75.1,75.01,75.09,19089.0,71.0824,71.1108,71.0256,71.1013,19089.0
2024-04-04 11:25:00,75.09,75.12,75.03,75.06,20434.0,71.1013,71.1297,71.0445,71.0729,20434.0
2024-04-04 11:30:00,75.06,75.07,74.98,75.06,20451.0,71.0729,71.0824,70.9972,71.0729,20451.0
2024-04-04 11:35:00,75.06,75.07,74.95,74.95,20921.0,71.0729,71.0824,70.9687,70.9687,20921.0
2024-04-04 11:40:00,74.95,75.04,74.92,75.0,21701.0,70.9687,71.054,70.9403,71.0161,21701.0
2024-04-04 11:45:00,75.0,75.1,74.97,75.09,21524.0,71.0161,71.1108,70.9877,71.1013,21524.0
2024-04-04 11:50:00,75.09,75.1,75.04,75.06,19735.0,71.1013,71.1108,71.054,71.0729,19735.0
2024-04-04 11:55:00,75.06,75.09,74.98,74.99,14899.0,71.0729,71.1013,70.9972,71.0066,14899.0
2024-04-04 12:00:00,74.97,74.98,74.87,74.89,20203.0,70.9877,70.9972,70.893,70.9119,20203.0
2024-04-04 12:05:00,74.89,74.9,74.7,74.7,35657.0,70.9119,70.9214,70.732,70.732,35657.0
2024-04-04 12:10:00,74.7,74.92,74.7,74.91,49152.0,70.732,70.9403,70.732,70.9309,49152.0
2024-04-04 12:15:00,74.9,74.91,74.8,74.81,18316.0,70.9214,70.9309,70.8267,70.8362,18316.0
2024-04-04 12:20:00,74.82,74.88,74.79,74.87,23438.0,70.8457,70.9025,70.8172,70.893,23438.0
2024-04-04 12:25:00,74.87,74.96,74.85,74.95,59763.0,70.893,70.9782,70.8741,70.9687,59763.0
2024-04-04 12:30:00,74.96,74.97,74.84,74.93,29603.0,70.9782,70.9877,70.8646,70.9498,29603.0
2024-04-04 12:35:00,74.92,75.0,74.9,74.95,20104.0,70.9403,71.0161,70.9214,70.9687,20104.0
2024-04-04 12:40:00,74.95,75.03,74.95,75.02,21058.0,70.9687,71.0445,70.9687,71.035,21058.0
2024-04-04 12:45:00,75.01,75.06,75.0,75.03,21903.0,71.0256,71.0729,71.0161,71.0445,21903.0
2024-04-04 12:50:00,75.01,75.06,75.0,75.06,18934.0,71.0256,71.0729,71.0161,71.0729,18934.0
2024-04-04 12:55:00,75.06,75.12,75.05,75.11,18378.0,71.0729,71.1297,71.0634,71.1202,18378.0
2024-04-04 13:00:00,75.11,75.21,75.1,75.2,21975.0,71.1202,71.2149,71.1108,71.2055,21975.0
2024-04-04 13:05:00,75.19,75.27,75.19,75.24,29559.0,71.196,71.2717,71.196,71.2433,29559.0
2024-04-04 13:10:00,75.23,75.26,75.17,75.2,22688.0,71.2339,71.2623,71.1771,71.2055,22688.0
2024-04-04 13:15:00,75.21,75.22,75.18,75.22,11139.0,71.2149,71.2244,71.1865,71.2244,11139.0
2024-04-04 13:20:00,75.22,75.24,75.18,75.19,16979.0,71.2244,71.2433,71.1865,71.196,16979.0
2024-04-04 13:25:00,75.19,75.19,75.02,75.03,30119.0,71.196,71.196,71.035,71.0445,30119.0
2024-04-04 13:30:00,75.03,75.04,74.97,74.97,29090.0,71.0445,71.054,70.9877,70.9877,29090.0
2024-04-04 13:35:00,75.0,75.07,74.96,75.0,38356.0,71.0161,71.0824,70.9782,71.0161,38356.0
2024-04-04 13:40:00,75.0,75.02,74.92,74.97,25867.0,71.0161,71.035,70.9403,70.9877,25867.0
2024-04-04 13:45:00,74.94,74.94,74.85,74.94,34513.0,70.9593,70.9593,70.8741,70.9593,34513.0
2024-04-04 13:50:00,74.94,74.95,74.89,74.9,28335.0,70.9593,70.9687,70.9119,70.9214,28335.0
2024-04-04 13:55:00,74.9,74.94,74.9,74.92,15482.0,70.9214,70.9593,70.9214,70.9403,15482.0
2024-04-04 14:00:00,74.92,74.94,74.9,74.91,18215.0,70.9403,70.9593,70.9214,70.9309,18215.0
2024-04-04 14:05:00,74.9,74.9,74.65,74.66,72648.0,70.9214,70.9214,70.6847,70.6942,72648.0
2024-04-04 14:10:00,74.65,74.75,74.6,74.7,92211.0,70.6847,70.7794,70.6373,70.732,92211.0
2024-04-04 14:15:00,74.69,74.72,74.53,74.53,65119.0,70.7226,70.751,70.5711,70.5711,65119.0
2024-04-04 14:20:00,74.51,74.59,74.47,74.58,59045.0,70.5521,70.6279,70.5142,70.6184,59045.0
2024-04-04 14:25:00,74.58,74.65,74.54,74.55,47961.0,70.6184,70.6847,70.5805,70.59,47961.0
2024-04-04 14:30:00,74.54,74.54,74.22,74.29,34598.0,70.5805,70.5805,70.2775,70.3438,34598.0
2024-04-04 14:35:00,74.29,74.52,74.27,74.5,44697.0,70.3438,70.5616,70.3249,70.5426,44697.0
2024-04-04 14:40:00,74.49,74.49,74.31,74.31,38959.0,70.5332,70.5332,70.3627,70.3627,38959.0
2024-04-04 14:45:00,74.32,74.41,74.31,74.41,34160.0,70.3722,70.4574,70.3627,70.4574,34160.0
2024-04-04 14:50:00,74.4,74.43,74.26,74.3,55082.0,70.448,70.4764,70.3154,70.3533,55082.0
2024-04-04 14:55:00,74.3,74.3,74.16,74.2,45068.0,70.3533,70.3533,70.2207,70.2586,45068.0
2024-04-04 15:00:00,74.19,74.36,74.1,74.3,63173.0,70.2491,70.4101,70.1639,70.3533,63173.0
2024-04-04 15:05:00,74.31,74.37,74.28,74.31,44182.0,70.3627,70.4196,70.3343,70.3627,44182.0
2024-04-04 15:10:00,74.31,74.33,74.28,74.33,34303.0,70.3627,70.3817,70.3343,70.3817,34303.0
2024-04-04 15:15:00,74.32,74.36,74.23,74.26,72977.0,70.3722,70.4101,70.287,70.3154,72977.0
2024-04-04 15:20:00,74.27,74.34,74.24,74.3,55880.0,70.3249,70.3911,70.2965,70.3533,55880.0
2024-04-04 15:25:00,74.29,74.33,74.13,74.15,58384.0,70.3438,70.3817,70.1923,70.2112,58384.0
2024-04-04 15:30:00,74.16,74.22,74.05,74.06,67137.0,70.2207,70.2775,70.1166,70.126,67137.0
2024-04-04 15:35:00,74.06,74.06,73.9,73.91,91613.0,70.126,70.126,69.9745,69.984,91613.0
2024-04-04 15:40:00,73.9,73.92,73.78,73.83,86395.0,69.9745,69.9935,69.8609,69.9082,86395.0
2024-04-04 15:45:00,73.84,73.96,73.8,73.96,163185.0,69.9177,70.0313,69.8798,70.0313,163185.0
2024-04-04 15:50:00,73.96,74.06,73.93,74.06,187885.0,70.0313,70.126,70.0029,70.126,187885.0
2024-04-04 15:55:00,74.05,74.11,73.86,73.91,345932.0,70.1166,70.1734,69.9366,69.984,345932.0
2024-04-05 09:30:00,74.06,74.16,73.7,74.16,147403.0,70.126,70.2207,69.7851,70.2207,147403.0
2024-04-05 09:35:00,74.17,74.2,74.01,74.1,52639.0,70.2302,70.2586,70.0787,70.1639,52639.0
2024-04-05 09:40:00,74.11,74.16,74.01,74.14,77304.0,70.1734,70.2207,70.0787,70.2018,77304.0
2024-04-05 09:45:00,74.14,74.17,74.03,74.12,57429.0,70.2018,70.2302,70.0976,70.1828,57429.0
2024-04-05 09:50:00,74.12,74.26,74.09,74.16,30547.0,70.1828,70.3154,70.1544,70.2207,30547.0
2024-04-05 09:55:00,74.18,74.19,74.06,74.06,27404.0,70.2396,70.2491,70.126,70.126,27404.0
2024-04-05 10:00:00,74.06,74.14,74.04,74.1,44774.0,70.126,70.2018,70.1071,70.1639,44774.0
2024-04-05 10:05:00,74.1,74.24,74.09,74.24,30822.0,70.1639,70.2965,70.1544,70.2965,30822.0
2024-04-05 10:10:00,74.26,74.33,74.17,74.17,37593.0,70.3154,70.3817,70.2302,70.2302,37593.0
2024-04-05 10:15:00,74.17,74.2,74.13,74.19,26350.0,70.2302,70.2586,70.1923,70.2491,26350.0
2024-04-05 10:20:00,74.19,74.22,74.14,74.19,37346.0,70.2491,70.2775,70.2018,70.2491,37346.0
2024-04-05 10:25:00,74.19,74.21,74.13,74.2,26240.0,70.2491,70.2681,70.1923,70.2586,26240.0
2024-04-05 10:30:00,74.19,74.24,74.16,74.23,14949.0,70.2491,70.2965,70.2207,70.287,14949.0
2024-04-05 10:35:00,74.22,74.22,74.17,74.21,19524.0,70.2775,70.2775,70.2302,70.2681,19524.0
2024-04-05 10:40:00,74.21,74.24,74.05,74.05,55818.0,70.2681,70.2965,70.1166,70.1166,55818.0
2024-04-05 10:45:00,74.04,74.26,74.04,74.25,56070.0,70.1071,70.3154,70.1071,70.3059,56070.0
2024-04-05 10:50:00,74.26,74.33,74.22,74.26,38334.0,70.3154,70.3817,70.2775,70.3154,38334.0
2024-04-05 10:55:00,74.27,74.38,74.25,74.31,28936.0,70.3249,70.429,70.3059,70.3627,28936.0
2024-04-05 11:00:00,74.31,74.36,74.3,74.36,26169.0,70.3627,70.4101,70.3533,70.4101,26169.0
2024-04-05 11:05:00,74.36,74.4,74.31,74.31,47014.0,70.4101,70.448,70.3627,70.3627,47014.0
2024-04-05 11:10:00,74.31,74.36,74.29,74.36,49671.0,70.3627,70.4101,70.3438,70.4101,49671.0
2024-04-05 11:15:00,74.36,74.39,74.3,74.38,30463.0,70.4101,70.4385,70.3533,70.429,30463.0
2024-04-05 11:20:00,74.38,74.43,74.36,74.43,20745.0,70.429,70.4764,70.4101,70.4764,20745.0
2024-04-05 11:25:00,74.42,74.56,74.41,74.54,51270.0,70.4669,70.5995,70.4574,70.5805,51270.0
2024-04-05 11:30:00,74.54,74.56,74.5,74.54,25324.0,70.5805,70.5995,70.5426,70.5805,25324.0
2024-04-05 11:35:00,74.53,74.57,74.47,74.57,25742.0,70.5711,70.6089,70.5142,70.6089,25742.0
2024-04-05 11:40:00,74.56,74.64,74.51,74.62,43726.0,70.5995,70.6752,70.5521,70.6563,43726.0
2024-04-05 11:45:00,74.62,74.75,74.61,74.63,98410.0,70.6563,70.7794,70.6468,70.6657,98410.0
2024-04-05 11:50:00,74.62,74.7,74.6,74.68,42331.0,70.6563,70.732,70.6373,70.7131,42331.0
2024-04-05 11:55:00,74.69,74.76,74.68,74.72,24055.0,70.7226,70.7888,70.7131,70.751,24055.0
2024-04-05 12:00:00,74.73,74.75,74.68,74.73,32980.0,70.7604,70.7794,70.7131,70.7604,32980.0
2024-04-05 12:05:00,74.73,74.78,74.67,74.77,30598.0,70.7604,70.8078,70.7036,70.7983,30598.0
2024-04-05 12:10:00,74.78,74.83,74.75,74.81,41689.0,70.8078,70.8551,70.7794,70.8362,41689.0
2024-04-05 12:15:00,74.81,74.85,74.76,74.83,37325.0,70.8362,70.8741,70.7888,70.8551,37325.0
2024-04-05 12:20:00,74.83,74.84,74.79,74.84,39032.0,70.8551,70.8646,70.8172,70.8646,39032.0
2024-04-05 12:25:00,74.84,74.93,74.82,74.91,33931.0,70.8646,70.9498,70.8457,70.9309,33931.0
2024-04-05 12:30:00,74.9,74.91,74.83,74.84,19811.0,70.9214,70.9309,70.8551,70.8646,19811.0
2024-04-05 12:35:00,74.85,74.88,74.81,74.83,29523.0,70.8741,70.9025,70.8362,70.8551,29523.0
2024-04-05 12:40:00,74.83,74.88,74.8,74.85,24471.0,70.8551,70.9025,70.8267,70.8741,24471.0
2024-04-05 12:45:00,74.85,74.9,74.81,74.87,51227.0,70.8741,70.9214,70.8362,70.893,51227.0
2024-04-05 12:50:00,74.87,74.9,74.81,74.81,12730.0,70.893,70.9214,70.8362,70.8362,12730.0
2024-04-05 12:55:00,74.81,74.92,74.81,74.91,24201.0,70.8362,70.9403,70.8362,70.9309,24201.0
2024-04-05 13:00:00,74.92,74.96,74.88,74.96,26086.0,70.9403,70.9782,70.9025,70.9782,26086.0
2024-04-05 13:05:00,74.95,75.0,74.92,74.97,56800.0,70.9687,71.0161,70.9403,70.9877,56800.0
2024-04-05 13:10:00,74.96,74.99,74.88,74.89,45438.0,70.9782,71.0066,70.9025,70.9119,45438.0
2024-04-05 13:15:00,74.88,74.95,74.88,74.89,62354.0,70.9025,70.9687,70.9025,70.9119,62354.0
2024-04-05 13:20:00,74.89,74.97,74.86,74.95,41272.0,70.9119,70.9877,70.8835,70.9687,41272.0
2024-04-05 13:25:00,74.95,74.96,74.89,74.95,32602.0,70.9687,70.9782,70.9119,70.9687,32602.0
2024-04-05 13:30:00,74.95,75.0,74.94,74.96,36774.0,70.9687,71.0161,70.9593,70.9782,36774.0
2024-04-05 13:35:00,74.95,74.97,74.84,74.84,21562.0,70.9687,70.9877,70.8646,70.8646,21562.0
2024-04-05 13:40:00,74.85,74.87,74.73,74.77,24570.0,70.8741,70.893,70.7604,70.7983,24570.0
2024-04-05 13:45:00,74.77,74.88,74.77,74.84,44574.0,70.7983,70.9025,70.7983,70.8646,44574.0
2024-04-05 13:50:00,74.84,74.86,74.74,74.83,140702.0,70.8646,70.8835,70.7699,70.8551,140702.0
2024-04-05 13:55:00,74.82,74.85,74.74,74.81,144890.0,70.8457,70.8741,70.7699,70.8362,144890.0
2024-04-05 14:00:00,74.81,74.86,74.65,74.81,121983.0,70.8362,70.8835,70.6847,70.8362,121983.0
2024-04-05 14:05:00,74.8,74.96,74.79,74.95,63399.0,70.8267,70.9782,70.8172,70.9687,63399.0
2024-04-05 14:10:00,74.95,74.99,74.88,74.92,18340.0,70.9687,71.0066,70.9025,70.9403,18340.0
2024-04-05 14:15:00,74.93,74.96,74.9,74.95,12960.0,70.9498,70.9782,70.9214,70.9687,12960.0
2024-04-05 14:20:00,74.95,75.02,74.93,74.94,54732.0,70.9687,71.035,70.9498,70.9593,54732.0
2024-04-05 14:25:00,74.94,74.97,74.91,74.94,85810.0,70.9593,70.9877,70.9309,70.9593,85810.0
2024-04-05 14:30:00,74.94,75.03,74.86,75.01,140275.0,70.9593,71.0445,70.8835,71.0256,140275.0
2024-04-05 14:35:00,75.03,75.03,74.89,74.93,67499.0,71.0445,71.0445,70.9119,70.9498,67499.0
2024-04-05 14:40:00,74.93,75.12,74.93,75.01,138726.0,70.9498,71.1297,70.9498,71.0256,138726.0
2024-04-05 14:45:00,75.01,75.05,74.86,74.87,77809.0,71.0256,71.0634,70.8835,70.893,77809.0
2024-04-05 14:50:00,74.88,74.91,74.71,74.73,68098.0,70.9025,70.9309,70.7415,70.7604,68098.0
2024-04-05 14:55:00,74.73,74.75,74.64,74.7,38741.0,70.7604,70.7794,70.6752,70.732,38741.0
2024-04-05 15:00:00,74.69,74.78,74.68,74.74,28277.0,70.7226,70.8078,70.7131,70.7699,28277.0
2024-04-05 15:05:00,74.74,74.8,74.69,74.72,25650.0,70.7699,70.8267,70.7226,70.751,25650.0
2024-04-05 15:10:00,74.72,74.73,74.64,74.67,34824.0,70.751,70.7604,70.6752,70.7036,34824.0
2024-04-05 15:15:00,74.68,74.75,74.65,74.74,48172.0,70.7131,70.7794,70.6847,70.7699,48172.0
2024-04-05 15:20:00,74.74,74.78,74.7,74.76,90725.0,70.7699,70.8078,70.732,70.7888,90725.0
2024-04-05 15:25:00,74.76,74.83,74.7,74.77,85935.0,70.7888,70.8551,70.732,70.7983,85935.0
2024-04-05 15:30:00,74.77,74.87,74.72,74.86,49170.0,70.7983,70.893,70.751,70.8835,49170.0
2024-04-05 15:35:00,74.85,74.85,74.67,74.69,43815.0,70.8741,70.8741,70.7036,70.7226,43815.0
2024-04-05 15:40:00,74.69,74.69,74.58,74.62,56128.0,70.7226,70.7226,70.6184,70.6563,56128.0
2024-04-05 15:45:00,74.61,74.72,74.59,74.67,61136.0,70.6468,70.751,70.6279,70.7036,61136.0
2024-04-05 15:50:00,74.67,74.73,74.62,74.66,156995.0,70.7036,70.7604,70.6563,70.6942,156995.0
2024-04-05 15:55:00,74.65,74.69,74.56,74.56,316775.0,70.6847,70.7226,70.5995,70.5995,316775.0
2024-04-08 09:30:00,74.41,74.45,73.95,74.04,176690.0,70.4574,70.4953,70.0219,70.1071,176690.0
2024-04-08 09:35:00,74.05,74.2,73.83,74.2,66811.0,70.1166,70.2586,69.9082,70.2586,66811.0
2024-04-08 09:40:00,74.19,74.22,74.05,74.18,41984.0,70.2491,70.2775,70.1166,70.2396,41984.0
2024-04-08 09:45:00,74.18,74.34,74.15,74.34,72985.0,70.2396,70.3911,70.2112,70.3911,72985.0
2024-04-08 09:50:00,74.37,74.39,74.15,74.33,76295.0,70.4196,70.4385,70.2112,70.3817,76295.0
2024-04-08 09:55:00,74.34,74.35,74.07,74.07,76601.0,70.3911,70.4006,70.1355,70.1355,76601.0
2024-04-08 10:00:00,74.07,74.22,74.05,74.16,79220.0,70.1355,70.2775,70.1166,70.2207,79220.0
2024-04-08 10:05:00,74.16,74.33,74.16,74.21,25106.0,70.2207,70.3817,70.2207,70.2681,25106.0
2024-04-08 10:10:00,74.22,74.31,74.21,74.29,68209.0,70.2775,70.3627,70.2681,70.3438,68209.0
2024-04-08 10:15:00,74.29,74.31,74.18,74.24,37041.0,70.3438,70.3627,70.2396,70.2965,37041.0
2024-04-08 10:20:00,74.22,74.33,74.22,74.28,53706.0,70.2775,70.3817,70.2775,70.3343,53706.0
2024-04-08 10:25:00,74.3,74.45,74.3,74.43,36619.0,70.3533,70.4953,70.3533,70.4764,36619.0
2024-04-08 10:30:00,74.44,74.49,74.41,74.47,43383.0,70.4858,70.5332,70.4574,70.5142,43383.0
2024-04-08 10:35:00,74.49,74.5,74.41,74.45,30986.0,70.5332,70.5426,70.4574,70.4953,30986.0
2024-04-08 10:40:00,74.46,74.49,74.41,74.48,37398.0,70.5048,70.5332,70.4574,70.5237,37398.0
2024-04-08 10:45:00,74.48,74.6,74.48,74.51,48565.0,70.5237,70.6373,70.5237,70.5521,48565.0
2024-04-08 10:50:00,74.53,74.57,74.5,74.53,53637.0,70.5711,70.6089,70.5426,70.5711,53637.0
2024-04-08 10:55:00,74.53,74.61,74.51,74.58,49409.0,70.5711,70.6468,70.5521,70.6184,49409.0
2024-04-08 11:00:00,74.58,74.68,74.53,74.61,89268.0,70.6184,70.7131,70.5711,70.6468,89268.0
2024-04-08 11:05:00,74.6,74.6,74.44,74.45,25183.0,70.6373,70.6373,70.4858,70.4953,25183.0
2024-04-08 11:10:00,74.45,74.49,74.44,74.45,35154.0,70.4953,70.5332,70.4858,70.4953,35154.0
2024-04-08 11:15:00,74.46,74.51,74.44,74.46,32101.0,70.5048,70.5521,70.4858,70.5048,32101.0
2024-04-08 11:20:00,74.46,74.6,74.45,74.51,61907.0,70.5048,70.6373,70.4953,70.5521,61907.0
2024-04-08 11:25:00,74.52,74.57,74.47,74.48,74596.0,70.5616,70.6089,70.5142,70.5237,74596.0
2024-04-08 11:30:00,74.48,74.51,74.4,74.41,95810.0,70.5237,70.5521,70.448,70.4574,95810.0
2024-04-08 11:35:00,74.39,74.42,74.26,74.34,31400.0,70.4385,70.4669,70.3154,70.3911,31400.0
2024-04-08 11:40:00,74.33,74.35,74.26,74.32,48460.0,70.3817,70.4006,70.3154,70.3722,48460.0
2024-04-08 11:45:00,74.31,74.37,74.3,74.33,16506.0,70.3627,70.4196,70.3533,70.3817,16506.0
2024-04-08 11:50:00,74.33,74.37,74.3,74.32,17717.0,70.3817,70.4196,70.3533,70.3722,17717.0
2024-04-08 11:55:00,74.3,74.41,74.25,74.4,24417.0,70.3533,70.4574,70.3059,70.448,24417.0
2024-04-08 12:00:00,74.4,74.44,74.39,74.4,38356.0,70.448,70.4858,70.4385,70.448,38356.0
2024-04-08 12:05:00,74.4,74.46,74.39,74.42,23993.0,70.448,70.5048,70.4385,70.4669,23993.0
2024-04-08 12:10:00,74.41,74.47,74.39,74.43,31228.0,70.4574,70.5142,70.4385,70.4764,31228.0
2024-04-08 12:15:00,74.42,74.49,74.41,74.42,29914.0,70.4669,70.5332,70.4574,70.4669,29914.0
2024-04-08 12:20:00,74.42,74.46,74.4,74.4,30557.0,70.4669,70.5048,70.448,70.448,30557.0
2024-04-08 12:25:00,74.41,74.5,74.4,74.5,30691.0,70.4574,70.5426,70.448,70.5426,30691.0
2024-04-08 12:30:00,74.49,74.5,74.44,74.48,94316.0,70.5332,70.5426,70.4858,70.5237,94316.0
2024-04-08 12:35:00,74.49,74.52,74.45,74.45,20623.0,70.5332,70.5616,70.4953,70.4953,20623.0
2024-04-08 12:40:00,74.46,74.5,74.44,74.47,67218.0,70.5048,70.5426,70.4858,70.5142,67218.0
2024-04-08 12:45:00,74.47,74.53,74.46,74.5,16335.0,70.5142,70.5711,70.5048,70.5426,16335.0
2024-04-08 12:50:00,74.49,74.52,74.46,74.49,27276.0,70.5332,70.5616,70.5048,70.5332,27276.0
2024-04-08 12:55:00,74.48,74.5,74.44,74.48,57417.0,70.5237,70.5426,70.4858,70.5237,57417.0
2024-04-08 13:00:00,74.48,74.49,74.41,74.41,22552.0,70.5237,70.5332,70.4574,70.4574,22552.0
2024-04-08 13:05:00,74.42,74.43,74.36,74.4,50166.0,70.4669,70.4764,70.4101,70.448,50166.0
2024-04-08 13:10:00,74.4,74.45,74.37,74.44,32280.0,70.448,70.4953,70.4196,70.4858,32280.0
2024-04-08 13:15:00,74.43,74.44,74.39,74.41,21690.0,70.4764,70.4858,70.4385,70.4574,21690.0
2024-04-08 13:20:00,74.42,74.47,74.39,74.43,22974.0,70.4669,70.5142,70.4385,70.4764,22974.0
2024-04-08 13:25:00,74.43,74.48,74.41,74.47,19103.0,70.4764,70.5237,70.4574,70.5142,19103.0
2024-04-08 13:30:00,74.46,74.47,74.43,74.45,49312.0,70.5048,70.5142,70.4764,70.4953,49312.0
2024-04-08 13:35:00,74.44,74.51,74.44,74.5,34988.0,70.4858,70.5521,70.4858,70.5426,34988.0
2024-04-08 13:40:00,74.5,74.57,74.5,74.54,27223.0,70.5426,70.6089,70.5426,70.5805,27223.0
2024-04-08 13:45:00,74.54,74.56,74.5,74.56,21281.0,70.5805,70.5995,70.5426,70.5995,21281.0
2024-04-08 13:50:00,74.55,74.56,74.51,74.55,19469.0,70.59,70.5995,70.5521,70.59,19469.0
2024-04-08 13:55:00,74.54,74.62,74.53,74.59,18133.0,70.5805,70.6563,70.5711,70.6279,18133.0
2024-04-08 14:00:00,74.58,74.58,74.54,74.55,16818.0,70.6184,70.6184,70.5805,70.59,16818.0
2024-04-08 14:05:00,74.54,74.65,74.54,74.64,16705.0,70.5805,70.6847,70.5805,70.6752,16705.0
2024-04-08 14:10:00,74.64,74.67,74.62,74.66,12256.0,70.6752,70.7036,70.6563,70.6942,12256.0
2024-04-08 14:15:00,74.67,74.7,74.64,74.67,13341.0,70.7036,70.732,70.6752,70.7036,13341.0
2024-04-08 14:20:00,74.67,74.71,74.59,74.6,35075.0,70.7036,70.7415,70.6279,70.6373,35075.0
2024-04-08 14:25:00,74.61,74.63,74.59,74.61,19536.0,70.6468,70.6657,70.6279,70.6468,19536.0
2024-04-08 14:30:00,74.6,74.64,74.59,74.64,31572.0,70.6373,70.6752,70.6279,70.6752,31572.0
2024-04-08 14:35:00,74.63,74.63,74.59,74.6,34579.0,70.6657,70.6657,70.6279,70.6373,34579.0
2024-04-08 14:40:00,74.6,74.61,74.51,74.61,37831.0,70.6373,70.6468,70.5521,70.6468,37831.0
2024-04-08 14:45:00,74.6,74.63,74.57,74.63,15128.0,70.6373,70.6657,70.6089,70.6657,15128.0
2024-04-08 14:50:00,74.63,74.68,74.57,74.68,23525.0,70.6657,70.7131,70.6089,70.7131,23525.0
2024-04-08 14:55:00,74.67,74.68,74.63,74.67,29422.0,70.7036,70.7131,70.6657,70.7036,29422.0
2024-04-08 15:00:00,74.67,74.74,74.65,74.73,23064.0,70.7036,70.7699,70.6847,70.7604,23064.0
2024-04-08 15:05:00,74.73,74.75,74.68,74.75,33785.0,70.7604,70.7794,70.7131,70.7794,33785.0
2024-04-08 15:10:00,74.74,74.74,74.68,74.69,18749.0,70.7699,70.7699,70.7131,70.7226,18749.0
2024-04-08 15:15:00,74.68,74.7,74.65,74.67,19459.0,70.7131,70.732,70.6847,70.7036,19459.0
2024-04-08 15:20:00,74.67,74.7,74.57,74.57,42586.0,70.7036,70.732,70.6089,70.6089,42586.0
2024-04-08 15:25:00,74.57,74.62,74.55,74.6,22005.0,70.6089,70.6563,70.59,70.6373,22005.0
2024-04-08 15:30:00,74.59,74.59,74.52,74.54,62553.0,70.6279,70.6279,70.5616,70.5805,62553.0
2024-04-08 15:35:00,74.53,74.54,74.51,74.53,59699.0,70.5711,70.5805,70.5521,70.5711,59699.0
2024-04-08 15:40:00,74.52,74.55,74.51,74.52,62741.0,70.5616,70.59,70.5521,70.5616,62741.0
2024-04-08 15:45:00,74.53,74.54,74.49,74.53,74272.0,70.5711,70.5805,70.5332,70.5711,74272.0
2024-04-08 15:50:00,74.53,74.53,74.42,74.45,204837.0,70.5711,70.5711,70.4669,70.4953,204837.0
2024-04-08 15:55:00,74.45,74.57,74.42,74.47,372063.0,70.4953,70.6089,70.4669,70.5142,372063.0
2024-04-09 09:30:00,74.74,74.85,74.41,74.76,86876.0,70.7699,70.8741,70.4574,70.7888,86876.0
2024-04-09 09:35:00,74.8,74.8,74.6,74.79,24020.0,70.8267,70.8267,70.6373,70.8172,24020.0
2024-04-09 09:40:00,74.79,74.8,74.49,74.53,25225.0,70.8172,70.8267,70.5332,70.5711,25225.0
2024-04-09 09:45:00,74.51,74.55,74.36,74.39,23080.0,70.5521,70.59,70.4101,70.4385,23080.0
2024-04-09 09:50:00,74.4,74.43,74.13,74.13,34757.0,70.448,70.4764,70.1923,70.1923,34757.0
2024-04-09 09:55:00,74.15,74.29,74.08,74.14,47520.0,70.2112,70.3438,70.145,70.2018,47520.0
2024-04-09 10:00:00,74.16,74.17,74.03,74.05,36346.0,70.2207,70.2302,70.0976,70.1166,36346.0
2024-04-09 10:05:00,74.05,74.12,74.01,74.03,56885.0,70.1166,70.1828,70.0787,70.0976,56885.0
2024-04-09 10:10:00,74.05,74.11,74.04,74.08,59096.0,70.1166,70.1734,70.1071,70.145,59096.0
2024-04-09 10:15:00,74.08,74.21,74.08,74.18,34689.0,70.145,70.2681,70.145,70.2396,34689.0
2024-04-09 10:20:00,74.19,74.19,74.07,74.15,21779.0,70.2491,70.2491,70.1355,70.2112,21779.0
2024-04-09 10:25:00,74.15,74.31,74.15,74.18,47677.0,70.2112,70.3627,70.2112,70.2396,47677.0
2024-04-09 10:30:00,74.16,74.16,73.97,74.1,53867.0,70.2207,70.2207,70.0408,70.1639,53867.0
2024-04-09 10:35:00,74.08,74.1,73.84,73.86,53487.0,70.145,70.1639,69.9177,69.9366,53487.0
2024-04-09 10:40:00,73.88,73.92,73.77,73.82,44252.0,69.9556,69.9935,69.8514,69.8988,44252.0
2024-04-09 10:45:00,73.84,73.84,73.77,73.79,24093.0,69.9177,69.9177,69.8514,69.8704,24093.0
2024-04-09 10:50:00,73.78,73.86,73.76,73.82,28076.0,69.8609,69.9366,69.842,69.8988,28076.0
2024-04-09 10:55:00,73.83,73.85,73.78,73.84,44184.0,69.9082,69.9272,69.8609,69.9177,44184.0
2024-04-09 11:00:00,73.86,73.9,73.78,73.78,31913.0,69.9366,69.9745,69.8609,69.8609,31913.0
2024-04-09 11:05:00,73.78,73.84,73.78,73.83,34835.0,69.8609,69.9177,69.8609,69.9082,34835.0
2024-04-09 11:10:00,73.83,73.89,73.83,73.83,56180.0,69.9082,69.9651,69.9082,69.9082,56180.0
2024-04-09 11:15:00,73.84,73.86,73.77,73.85,40532.0,69.9177,69.9366,69.8514,69.9272,40532.0
2024-04-09 11:20:00,73.84,73.88,73.61,73.64,70881.0,69.9177,69.9556,69.6999,69.7283,70881.0
2024-04-09 11:25:00,73.65,73.76,73.51,73.53,42152.0,69.7378,69.842,69.6052,69.6242,42152.0
2024-04-09 11:30:00,73.53,73.59,73.42,73.59,48547.0,69.6242,69.681,69.52,69.681,48547.0
2024-04-09 11:35:00,73.58,73.6,73.42,73.44,32282.0,69.6715,69.6905,69.52,69.539,32282.0
2024-04-09 11:40:00,73.43,73.47,73.39,73.43,30955.0,69.5295,69.5674,69.4916,69.5295,30955.0
2024-04-09 11:45:00,73.44,73.51,73.43,73.46,75335.0,69.539,69.6052,69.5295,69.5579,75335.0
2024-04-09 11:50:00,73.46,73.49,73.34,73.48,62323.0,69.5579,69.5863,69.4443,69.5768,62323.0
2024-04-09 11:55:00,73.48,73.53,73.42,73.48,22502.0,69.5768,69.6242,69.52,69.5768,22502.0
2024-04-09 12:00:00,73.47,73.53,73.46,73.52,23320.0,69.5674,69.6242,69.5579,69.6147,23320.0
2024-04-09 12:05:00,73.53,73.53,73.46,73.48,10682.0,69.6242,69.6242,69.5579,69.5768,10682.0
2024-04-09 12:10:00,73.48,73.52,73.44,73.46,25268.0,69.5768,69.6147,69.539,69.5579,25268.0
2024-04-09 12:15:00,73.46,73.46,73.31,73.36,58542.0,69.5579,69.5579,69.4159,69.4632,58542.0
2024-04-09 12:20:00,73.36,73.38,73.33,73.38,39194.0,69.4632,69.4821,69.4348,69.4821,39194.0
2024-04-09 12:25:00,73.38,73.45,73.33,73.41,40878.0,69.4821,69.5484,69.4348,69.5105,40878.0
2024-04-09 12:30:00,73.41,73.52,73.4,73.5,36013.0,69.5105,69.6147,69.5011,69.5958,36013.0
2024-04-09 12:35:00,73.48,73.54,73.48,73.49,41144.0,69.5768,69.6336,69.5768,69.5863,41144.0
2024-04-09 12:40:00,73.48,73.54,73.45,73.49,14857.0,69.5768,69.6336,69.5484,69.5863,14857.0
2024-04-09 12:45:00,73.5,73.56,73.45,73.45,39738.0,69.5958,69.6526,69.5484,69.5484,39738.0
2024-04-09 12:50:00,73.46,73.46,73.29,73.3,21775.0,69.5579,69.5579,69.3969,69.4064,21775.0
2024-04-09 12:55:00,73.29,73.33,73.25,73.25,30467.0,69.3969,69.4348,69.359,69.359,30467.0
2024-04-09 13:00:00,73.26,73.31,73.21,73.25,33259.0,69.3685,69.4159,69.3212,69.359,33259.0
2024-04-09 13:05:00,73.24,73.3,73.22,73.28,21104.0,69.3496,69.4064,69.3306,69.3875,21104.0
2024-04-09 13:10:00,73.29,73.4,73.27,73.39,20704.0,69.3969,69.5011,69.378,69.4916,20704.0
2024-04-09 13:15:00,73.38,73.38,73.3,73.37,28482.0,69.4821,69.4821,69.4064,69.4727,28482.0
2024-04-09 13:20:00,73.36,73.41,73.32,73.33,28960.0,69.4632,69.5105,69.4253,69.4348,28960.0
2024-04-09 13:25:00,73.32,73.44,73.32,73.44,22361.0,69.4253,69.539,69.4253,69.539,22361.0
2024-04-09 13:30:00,73.44,73.45,73.35,73.43,33313.0,69.539,69.5484,69.4537,69.5295,33313.0
2024-04-09 13:35:00,73.43,73.49,73.4,73.49,31537.0,69.5295,69.5863,69.5011,69.5863,31537.0
2024-04-09 13:40:00,73.48,73.49,73.39,73.39,25534.0,69.5768,69.5863,69.4916,69.4916,25534.0
2024-04-09 13:45:00,73.39,73.42,73.35,73.36,25566.0,69.4916,69.52,69.4537,69.4632,25566.0
2024-04-09 13:50:00,73.36,73.42,73.36,73.39,24691.0,69.4632,69.52,69.4632,69.4916,24691.0
2024-04-09 13:55:00,73.4,73.41,73.31,73.31,24835.0,69.5011,69.5105,69.4159,69.4159,24835.0
2024-04-09 14:00:00,73.31,73.32,73.22,73.27,36479.0,69.4159,69.4253,69.3306,69.378,36479.0
2024-04-09 14:05:00,73.27,73.33,73.24,73.33,23330.0,69.378,69.4348,69.3496,69.4348,23330.0
2024-04-09 14:10:00,73.33,73.35,73.29,73.32,33206.0,69.4348,69.4537,69.3969,69.4253,33206.0
2024-04-09 14:15:00,73.31,73.36,73.29,73.32,30420.0,69.4159,69.4632,69.3969,69.4253,30420.0
2024-04-09 14:20:00,73.32,73.37,73.29,73.32,44162.0,69.4253,69.4727,69.3969,69.4253,44162.0
2024-04-09 14:25:00,73.33,73.34,73.25,73.27,45017.0,69.4348,69.4443,69.359,69.378,45017.0
2024-04-09 14:30:00,73.26,73.27,73.21,73.22,40181.0,69.3685,69.378,69.3212,69.3306,40181.0
2024-04-09 14:35:00,73.22,73.27,73.2,73.25,38748.0,69.3306,69.378,69.3117,69.359,38748.0
2024-04-09 14:40:00,73.25,73.3,73.24,73.25,19612.0,69.359,69.4064,69.3496,69.359,19612.0
2024-04-09 14:45:00,73.26,73.28,73.22,73.23,38217.0,69.3685,69.3875,69.3306,69.3401,38217.0
2024-04-09 14:50:00,73.24,73.29,73.22,73.25,25874.0,69.3496,69.3969,69.3306,69.359,25874.0
2024-04-09 14:55:00,73.26,73.29,73.15,73.17,56985.0,69.3685,69.3969,69.2644,69.2833,56985.0
2024-04-09 15:00:00,73.17,73.26,73.13,73.26,49990.0,69.2833,69.3685,69.2454,69.3685,49990.0
2024-04-09 15:05:00,73.25,73.27,73.12,73.12,61296.0,69.359,69.378,69.236,69.236,61296.0
2024-04-09 15:10:00,73.13,73.17,73.11,73.15,50202.0,69.2454,69.2833,69.2265,69.2644,50202.0
2024-04-09 15:15:00,73.15,73.21,73.14,73.2,58952.0,69.2644,69.3212,69.2549,69.3117,58952.0
2024-04-09 15:20:00,73.2,73.27,73.19,73.23,56687.0,69.3117,69.378,69.3022,69.3401,56687.0
2024-04-09 15:25:00,73.22,73.39,73.2,73.39,56893.0,69.3306,69.4916,69.3117,69.4916,56893.0
2024-04-09 15:30:00,73.38,73.4,73.29,73.3,65845.0,69.4821,69.5011,69.3969,69.4064,65845.0
2024-04-09 15:35:00,73.31,73.32,73.22,73.24,71873.0,69.4159,69.4253,69.3306,69.3496,71873.0
2024-04-09 15:40:00,73.25,73.31,73.25,73.28,84329.0,69.359,69.4159,69.359,69.3875,84329.0
2024-04-09 15:45:00,73.28,73.28,73.15,73.23,105992.0,69.3875,69.3875,69.2644,69.3401,105992.0
2024-04-09 15:50:00,73.22,73.22,73.15,73.2,126875.0,69.3306,69.3306,69.2644,69.3117,126875.0
2024-04-09 15:55:00,73.2,73.37,73.19,73.36,441568.0,69.3117,69.4727,69.3022,69.4632,441568.0
2024-04-10 09:30:00,73.11,73.18,72.46,72.62,189079.0,69.2265,69.2928,68.611,68.7625,189079.0
2024-04-10 09:35:00,72.67,72.81,72.43,72.53,41641.0,68.8099,68.9424,68.5826,68.6773,41641.0
2024-04-10 09:40:00,72.51,72.72,72.41,72.69,25100.0,68.6584,68.8572,68.5637,68.8288,25100.0
2024-04-10 09:45:00,72.7,72.85,72.6,72.62,44186.0,68.8383,68.9803,68.7436,68.7625,44186.0
2024-04-10 09:50:00,72.65,72.71,72.52,72.59,30077.0,68.7909,68.8477,68.6678,68.7341,30077.0
2024-04-10 09:55:00,72.6,72.64,72.52,72.56,40858.0,68.7436,68.7815,68.6678,68.7057,40858.0
2024-04-10 10:00:00,72.58,72.62,72.53,72.55,49549.0,68.7246,68.7625,68.6773,68.6962,49549.0
2024-04-10 10:05:00,72.53,72.6,72.4,72.4,44881.0,68.6773,68.7436,68.5542,68.5542,44881.0
2024-04-10 10:10:00,72.4,72.48,72.32,72.33,39529.0,68.5542,68.6299,68.4784,68.4879,39529.0
2024-04-10 10:15:00,72.33,72.34,72.23,72.29,52737.0,68.4879,68.4974,68.3932,68.45,52737.0
2024-04-10 10:20:00,72.28,72.37,72.23,72.23,50972.0,68.4406,68.5258,68.3932,68.3932,50972.0
2024-04-10 10:25:00,72.22,72.29,72.06,72.08,73215.0,68.3838,68.45,68.2323,68.2512,73215.0
2024-04-10 10:30:00,72.08,72.23,72.08,72.12,86239.0,68.2512,68.3932,68.2512,68.2891,86239.0
2024-04-10 10:35:00,72.14,72.18,71.99,72.01,82256.0,68.308,68.3459,68.166,68.1849,82256.0
2024-04-10 10:40:00,72.0,72.06,71.88,71.9,85539.0,68.1754,68.2323,68.0618,68.0808,85539.0
2024-04-10 10:45:00,71.9,72.13,71.89,72.13,72889.0,68.0808,68.2985,68.0713,68.2985,72889.0
2024-04-10 10:50:00,72.14,72.17,72.06,72.09,39145.0,68.308,68.3364,68.2323,68.2607,39145.0
2024-04-10 10:55:00,72.07,72.1,71.97,72.01,43356.0,68.2417,68.2701,68.147,68.1849,43356.0
2024-04-10 11:00:00,72.0,72.0,71.85,71.96,62790.0,68.1754,68.1754,68.0334,68.1376,62790.0
2024-04-10 11:05:00,71.97,72.1,71.92,72.1,34884.0,68.147,68.2701,68.0997,68.2701,34884.0
2024-04-10 11:10:00,72.09,72.11,71.88,71.92,50212.0,68.2607,68.2796,68.0618,68.0997,50212.0
2024-04-10 11:15:00,71.93,72.04,71.88,71.88,47466.0,68.1092,68.2133,68.0618,68.0618,47466.0
2024-04-10 11:20:00,71.89,71.89,71.76,71.78,43523.0,68.0713,68.0713,67.9482,67.9671,43523.0
2024-04-10 11:25:00,71.78,71.79,71.68,71.75,53901.0,67.9671,67.9766,67.8724,67.9387,53901.0
2024-04-10 11:30:00,71.76,71.8,71.68,71.74,101365.0,67.9482,67.9861,67.8724,67.9293,101365.0
2024-04-10 11:35:00,71.73,71.86,71.7,71.79,48305.0,67.9198,68.0429,67.8914,67.9766,48305.0
2024-04-10 11:40:00,71.8,71.81,71.69,71.7,55188.0,67.9861,67.9955,67.8819,67.8914,55188.0
2024-04-10 11:45:00,71.72,71.74,71.61,71.64,31949.0,67.9103,67.9293,67.8062,67.8346,31949.0
2024-04-10 11:50:00,71.64,71.68,71.61,71.63,36973.0,67.8346,67.8724,67.8062,67.8251,36973.0
2024-04-10 11:55:00,71.63,71.63,71.53,71.54,27529.0,67.8251,67.8251,67.7304,67.7399,27529.0
2024-04-10 12:00:00,71.54,71.63,71.52,71.58,31709.0,67.7399,67.8251,67.7209,67.7778,31709.0
2024-04-10 12:05:00,71.58,71.58,71.42,71.47,53278.0,67.7778,67.7778,67.6263,67.6736,53278.0
2024-04-10 12:10:00,71.47,71.47,71.28,71.29,58716.0,67.6736,67.6736,67.4937,67.5032,58716.0
2024-04-10 12:15:00,71.3,71.36,71.27,71.28,103699.0,67.5126,67.5694,67.4842,67.4937,103699.0
2024-04-10 12:20:00,71.29,71.37,71.27,71.34,76741.0,67.5032,67.5789,67.4842,67.5505,76741.0
2024-04-10 12:25:00,71.34,71.39,71.2,71.28,84496.0,67.5505,67.5978,67.4179,67.4937,84496.0
2024-04-10 12:30:00,71.28,71.29,71.01,71.04,230945.0,67.4937,67.5032,67.238,67.2664,230945.0
2024-04-10 12:35:00,71.04,71.21,70.94,71.16,209524.0,67.2664,67.4274,67.1718,67.3801,209524.0
2024-04-10 12:40:00,71.16,71.23,71.06,71.06,80704.0,67.3801,67.4463,67.2854,67.2854,80704.0
2024-04-10 12:45:00,71.07,71.19,71.06,71.12,84836.0,67.2948,67.4085,67.2854,67.3422,84836.0
2024-04-10 12:50:00,71.12,71.18,71.04,71.05,130895.0,67.3422,67.399,67.2664,67.2759,130895.0
2024-04-10 12:55:00,71.05,71.26,71.02,71.15,58600.0,67.2759,67.4748,67.2475,67.3706,58600.0
2024-04-10 13:00:00,71.15,71.23,71.02,71.04,50158.0,67.3706,67.4463,67.2475,67.2664,50158.0
2024-04-10 13:05:00,71.05,71.06,70.99,71.0,80956.0,67.2759,67.2854,67.2191,67.2286,80956.0
2024-04-10 13:10:00,71.01,71.02,70.89,70.96,60965.0,67.238,67.2475,67.1244,67.1907,60965.0
2024-04-10 13:15:00,70.93,71.09,70.84,71.09,150494.0,67.1623,67.3138,67.0771,67.3138,150494.0
2024-04-10 13:20:00,71.1,71.39,71.1,71.26,71858.0,67.3233,67.5978,67.3233,67.4748,71858.0
2024-04-10 13:25:00,71.25,71.28,71.06,71.07,47628.0,67.4653,67.4937,67.2854,67.2948,47628.0
2024-04-10 13:30:00,71.07,71.11,70.93,70.97,36739.0,67.2948,67.3327,67.1623,67.2002,36739.0
2024-04-10 13:35:00,70.98,70.99,70.88,70.91,36601.0,67.2096,67.2191,67.1149,67.1433,36601.0
2024-04-10 13:40:00,70.9,71.08,70.9,71.01,37760.0,67.1339,67.3043,67.1339,67.238,37760.0
2024-04-10 13:45:00,71.01,71.07,70.97,71.06,31425.0,67.238,67.2948,67.2002,67.2854,31425.0
2024-04-10 13:50:00,71.07,71.11,71.01,71.06,42152.0,67.2948,67.3327,67.238,67.2854,42152.0
2024-04-10 13:55:00,71.06,71.27,71.02,71.1,73999.0,67.2854,67.4842,67.2475,67.3233,73999.0
2024-04-10 14:00:00,71.12,71.32,71.06,71.3,32893.0,67.3422,67.5316,67.2854,67.5126,32893.0
2024-04-10 14:05:00,71.3,71.3,71.2,71.24,87429.0,67.5126,67.5126,67.4179,67.4558,87429.0
2024-04-10 14:10:00,71.23,71.31,71.14,71.28,25025.0,67.4463,67.5221,67.3611,67.4937,25025.0
2024-04-10 14:15:00,71.29,71.33,71.2,71.23,29247.0,67.5032,67.541,67.4179,67.4463,29247.0
2024-04-10 14:20:00,71.25,71.28,71.11,71.13,24261.0,67.4653,67.4937,67.3327,67.3517,24261.0
2024-04-10 14:25:00,71.14,71.19,71.09,71.09,31650.0,67.3611,67.4085,67.3138,67.3138,31650.0
2024-04-10 14:30:00,71.09,71.12,71.02,71.02,36460.0,67.3138,67.3422,67.2475,67.2475,36460.0
2024-04-10 14:35:00,71.03,71.07,71.0,71.04,39204.0,67.257,67.2948,67.2286,67.2664,39204.0
2024-04-10 14:40:00,71.05,71.09,71.02,71.03,46042.0,67.2759,67.3138,67.2475,67.257,46042.0
2024-04-10 14:45:00,71.03,71.08,70.97,71.06,130492.0,67.257,67.3043,67.2002,67.2854,130492.0
2024-04-10 14:50:00,71.05,71.14,71.03,71.09,79359.0,67.2759,67.3611,67.257,67.3138,79359.0
2024-04-10 14:55:00,71.1,71.1,70.92,70.97,102550.0,67.3233,67.3233,67.1528,67.2002,102550.0
2024-04-10 15:00:00,70.98,71.06,70.95,71.02,37961.0,67.2096,67.2854,67.1812,67.2475,37961.0
2024-04-10 15:05:00,71.02,71.13,71.01,71.12,35475.0,67.2475,67.3517,67.238,67.3422,35475.0
2024-04-10 15:10:00,71.13,71.27,71.13,71.27,51016.0,67.3517,67.4842,67.3517,67.4842,51016.0
2024-04-10 15:15:00,71.25,71.27,71.19,71.26,70598.0,67.4653,67.4842,67.4085,67.4748,70598.0
2024-04-10 15:20:00,71.26,71.54,71.26,71.52,65361.0,67.4748,67.7399,67.4748,67.7209,65361.0
2024-04-10 15:25:00,71.51,71.51,71.38,71.4,78728.0,67.7115,67.7115,67.5884,67.6073,78728.0
2024-04-10 15:30:00,71.4,71.4,71.24,71.24,129799.0,67.6073,67.6073,67.4558,67.4558,129799.0
2024-04-10 15:35:00,71.24,71.25,71.16,71.19,92651.0,67.4558,67.4653,67.3801,67.4085,92651.0
2024-04-10 15:40:00,71.18,71.4,71.16,71.35,92334.0,67.399,67.6073,67.3801,67.56,92334.0
2024-04-10 15:45:00,71.35,71.4,71.19,71.2,144438.0,67.56,67.6073,67.4085,67.4179,144438.0
2024-04-10 15:50:00,71.2,71.23,71.05,71.23,176845.0,67.4179,67.4463,67.2759,67.4463,176845.0
2024-04-10 15:55:00,71.23,71.31,71.1,71.11,475123.0,67.4463,67.5221,67.3233,67.3327,475123.0
2024-04-11 09:30:00,71.12,71.21,70.75,70.97,168487.0,67.3422,67.4274,66.9918,67.2002,168487.0
2024-04-11 09:35:00,70.97,71.01,70.64,70.68,62691.0,67.2002,67.238,66.8877,66.9256,62691.0
2024-04-11 09:40:00,70.67,71.03,70.53,71.02,156373.0,66.9161,67.257,66.7835,67.2475,156373.0
2024-04-11 09:45:00,71.01,71.05,70.62,70.65,83560.0,67.238,67.2759,66.8688,66.8972,83560.0
2024-04-11 09:50:00,70.63,70.77,70.63,70.77,69583.0,66.8782,67.0108,66.8782,67.0108,69583.0
2024-04-11 09:55:00,70.76,70.78,70.6,70.69,53107.0,67.0013,67.0203,66.8498,66.935,53107.0
2024-04-11 10:00:00,70.68,70.68,70.4,70.42,82208.0,66.9256,66.9256,66.6604,66.6794,82208.0
2024-04-11 10:05:00,70.42,70.44,70.2,70.28,96180.0,66.6794,66.6983,66.4711,66.5468,96180.0
2024-04-11 10:10:00,70.28,70.38,70.19,70.27,66240.0,66.5468,66.6415,66.4616,66.5373,66240.0
2024-04-11 10:15:00,70.25,70.27,70.08,70.11,140305.0,66.5184,66.5373,66.3574,66.3858,140305.0
2024-04-11 10:20:00,70.12,70.21,70.08,70.21,73980.0,66.3953,66.4805,66.3574,66.4805,73980.0
2024-04-11 10:25:00,70.21,70.26,69.95,69.99,164277.0,66.4805,66.5279,66.2343,66.2722,164277.0
2024-04-11 10:30:00,70.0,70.25,69.99,70.18,197510.0,66.2817,66.5184,66.2722,66.4521,197510.0
2024-04-11 10:35:00,70.2,70.22,69.97,70.08,55106.0,66.4711,66.49,66.2533,66.3574,55106.0
2024-04-11 10:40:00,70.09,70.17,70.05,70.16,69434.0,66.3669,66.4427,66.329,66.4332,69434.0
2024-04-11 10:45:00,70.17,70.25,70.13,70.25,50819.0,66.4427,66.5184,66.4048,66.5184,50819.0
2024-04-11 10:50:00,70.23,70.31,70.17,70.19,51798.0,66.4995,66.5752,66.4427,66.4616,51798.0
2024-04-11 10:55:00,70.18,70.21,70.05,70.05,47479.0,66.4521,66.4805,66.329,66.329,47479.0
2024-04-11 11:00:00,70.05,70.06,69.95,69.98,67129.0,66.329,66.3385,66.2343,66.2627,67129.0
2024-04-11 11:05:00,69.98,69.99,69.87,69.98,62076.0,66.2627,66.2722,66.1586,66.2627,62076.0
2024-04-11 11:10:00,69.98,70.07,69.91,69.92,75723.0,66.2627,66.348,66.1965,66.2059,75723.0
2024-04-11 11:15:00,69.92,69.97,69.87,69.95,103272.0,66.2059,66.2533,66.1586,66.2343,103272.0
2024-04-11 11:20:00,69.94,70.02,69.89,69.91,142305.0,66.2249,66.3006,66.1775,66.1965,142305.0
2024-04-11 11:25:00,69.91,69.92,69.78,69.81,191686.0,66.1965,66.2059,66.0734,66.1018,191686.0
2024-04-11 11:30:00,69.81,69.91,69.8,69.9,165566.0,66.1018,66.1965,66.0923,66.187,165566.0
2024-04-11 11:35:00,69.9,69.9,69.76,69.77,72620.0,66.187,66.187,66.0544,66.0639,72620.0
2024-04-11 11:40:00,69.78,69.85,69.71,69.81,139777.0,66.0734,66.1397,66.0071,66.1018,139777.0
2024-04-11 11:45:00,69.81,69.91,69.8,69.83,72606.0,66.1018,66.1965,66.0923,66.1207,72606.0
2024-04-11 11:50:00,69.84,69.88,69.78,69.78,81350.0,66.1302,66.1681,66.0734,66.0734,81350.0
2024-04-11 11:55:00,69.78,69.83,69.75,69.8,104606.0,66.0734,66.1207,66.045,66.0923,104606.0
2024-04-11 12:00:00,69.79,69.87,69.77,69.87,78540.0,66.0828,66.1586,66.0639,66.1586,78540.0
2024-04-11 12:05:00,69.87,69.9,69.76,69.79,91706.0,66.1586,66.187,66.0544,66.0828,91706.0
2024-04-11 12:10:00,69.79,69.94,69.79,69.9,109073.0,66.0828,66.2249,66.0828,66.187,109073.0
2024-04-11 12:15:00,69.9,69.94,69.84,69.91,109805.0,66.187,66.2249,66.1302,66.1965,109805.0
2024-04-11 12:20:00,69.91,70.09,69.84,70.05,107768.0,66.1965,66.3669,66.1302,66.329,107768.0
2024-04-11 12:25:00,70.03,70.16,69.95,69.96,86699.0,66.3101,66.4332,66.2343,66.2438,86699.0
2024-04-11 12:30:00,69.96,70.09,69.94,70.08,80469.0,66.2438,66.3669,66.2249,66.3574,80469.0
2024-04-11 12:35:00,70.08,70.08,69.9,69.98,111303.0,66.3574,66.3574,66.187,66.2627,111303.0
2024-04-11 12:40:00,70.0,70.12,69.98,69.99,85642.0,66.2817,66.3953,66.2627,66.2722,85642.0
2024-04-11 12:45:00,69.99,70.11,69.98,70.1,44367.0,66.2722,66.3858,66.2627,66.3764,44367.0
2024-04-11 12:50:00,70.09,70.11,70.03,70.06,64532.0,66.3669,66.3858,66.3101,66.3385,64532.0
2024-04-11 12:55:00,70.06,70.11,70.01,70.08,47948.0,66.3385,66.3858,66.2912,66.3574,47948.0
2024-04-11 13:00:00,70.08,70.17,70.04,70.13,52519.0,66.3574,66.4427,66.3196,66.4048,52519.0
2024-04-11 13:05:00,70.13,70.16,70.06,70.06,65180.0,66.4048,66.4332,66.3385,66.3385,65180.0
2024-04-11 13:10:00,70.06,70.12,70.05,70.1,41105.0,66.3385,66.3953,66.329,66.3764,41105.0
2024-04-11 13:15:00,70.09,70.18,70.09,70.18,59931.0,66.3669,66.4521,66.3669,66.4521,59931.0
2024-04-11 13:20:00,70.18,70.27,70.12,70.13,94407.0,66.4521,66.5373,66.3953,66.4048,94407.0
2024-04-11 13:25:00,70.13,70.23,70.12,70.15,86256.0,66.4048,66.4995,66.3953,66.4237,86256.0
2024-04-11 13:30:00,70.15,70.18,70.03,70.03,229816.0,66.4237,66.4521,66.3101,66.3101,229816.0
2024-04-11 13:35:00,70.03,70.07,69.97,69.97,55180.0,66.3101,66.348,66.2533,66.2533,55180.0
2024-04-11 13:40:00,69.97,69.97,69.89,69.96,89326.0,66.2533,66.2533,66.1775,66.2438,89326.0
2024-04-11 13:45:00,69.95,70.15,69.95,70.1,62713.0,66.2343,66.4237,66.2343,66.3764,62713.0
2024-04-11 13:50:00,70.09,70.11,70.0,70.09,94301.0,66.3669,66.3858,66.2817,66.3669,94301.0
2024-04-11 13:55:00,70.09,70.11,70.01,70.06,58237.0,66.3669,66.3858,66.2912,66.3385,58237.0
2024-04-11 14:00:00,70.06,70.2,70.02,70.11,43679.0,66.3385,66.4711,66.3006,66.3858,43679.0
2024-04-11 14:05:00,70.11,70.29,70.07,70.24,91415.0,66.3858,66.5563,66.348,66.5089,91415.0
2024-04-11 14:10:00,70.24,70.26,70.18,70.19,57349.0,66.5089,66.5279,66.4521,66.4616,57349.0
2024-04-11 14:15:00,70.19,70.27,70.18,70.2,43745.0,66.4616,66.5373,66.4521,66.4711,43745.0
2024-04-11 14:20:00,70.2,70.25,70.15,70.22,64896.0,66.4711,66.5184,66.4237,66.49,64896.0
2024-04-11 14:25:00,70.22,70.24,70.17,70.17,46575.0,66.49,66.5089,66.4427,66.4427,46575.0
2024-04-11 14:30:00,70.18,70.25,70.17,70.24,40856.0,66.4521,66.5184,66.4427,66.5089,40856.0
2024-04-11 14:35:00,70.24,70.28,70.21,70.24,54020.0,66.5089,66.5468,66.4805,66.5089,54020.0
2024-04-11 14:40:00,70.25,70.28,70.1,70.1,70947.0,66.5184,66.5468,66.3764,66.3764,70947.0
2024-04-11 14:45:00,70.1,70.14,70.03,70.07,120896.0,66.3764,66.4142,66.3101,66.348,120896.0
2024-04-11 14:50:00,70.08,70.1,69.98,69.99,64054.0,66.3574,66.3764,66.2627,66.2722,64054.0
2024-04-11 14:55:00,69.98,70.02,69.95,69.95,65794.0,66.2627,66.3006,66.2343,66.2343,65794.0
2024-04-11 15:00:00,69.95,69.98,69.88,69.91,70411.0,66.2343,66.2627,66.1681,66.1965,70411.0
2024-04-11 15:05:00,69.9,69.95,69.87,69.92,59084.0,66.187,66.2343,66.1586,66.2059,59084.0
2024-04-11 15:10:00,69.93,69.98,69.87,69.88,67311.0,66.2154,66.2627,66.1586,66.1681,67311.0
2024-04-11 15:15:00,69.88,69.9,69.85,69.85,68442.0,66.1681,66.187,66.1397,66.1397,68442.0
2024-04-11 15:20:00,69.86,69.88,69.81,69.87,105831.0,66.1491,66.1681,66.1018,66.1586,105831.0
2024-04-11 15:25:00,69.87,69.9,69.81,69.85,94750.0,66.1586,66.187,66.1018,66.1397,94750.0
2024-04-11 15:30:00,69.85,69.85,69.76,69.81,83210.0,66.1397,66.1397,66.0544,66.1018,83210.0
2024-04-11 15:35:00,69.81,69.87,69.77,69.87,73123.0,66.1018,66.1586,66.0639,66.1586,73123.0
2024-04-11 15:40:00,69.87,69.87,69.74,69.75,203733.0,66.1586,66.1586,66.0355,66.045,203733.0
2024-04-11 15:45:00,69.75,69.8,69.72,69.75,192680.0,66.045,66.0923,66.0166,66.045,192680.0
2024-04-11 15:50:00,69.73,69.84,69.7,69.84,198927.0,66.026,66.1302,65.9976,66.1302,198927.0
2024-04-11 15:55:00,69.84,69.85,69.7,69.73,548695.0,66.1302,66.1397,65.9976,66.026,548695.0
2024-04-12 09:30:00,69.54,69.86,69.37,69.42,148408.0,65.8461,66.1491,65.6851,65.7325,148408.0
2024-04-12 09:35:00,69.41,69.44,69.22,69.33,87391.0,65.723,65.7514,65.5431,65.6473,87391.0
2024-04-12 09:40:00,69.35,69.4,69.25,69.27,64605.0,65.6662,65.7136,65.5715,65.5905,64605.0
2024-04-12 09:45:00,69.26,69.61,69.26,69.51,67771.0,65.581,65.9124,65.581,65.8177,67771.0
2024-04-12 09:50:00,69.5,69.55,69.26,69.3,61194.0,65.8082,65.8556,65.581,65.6189,61194.0
2024-04-12 09:55:00,69.3,69.39,69.27,69.39,39137.0,65.6189,65.7041,65.5905,65.7041,39137.0
2024-04-12 10:00:00,69.36,69.36,69.18,69.26,60902.0,65.6757,65.6757,65.5052,65.581,60902.0
2024-04-12 10:05:00,69.25,69.3,69.2,69.26,45427.0,65.5715,65.6189,65.5242,65.581,45427.0
2024-04-12 10:10:00,69.24,69.29,69.19,69.24,40697.0,65.5621,65.6094,65.5147,65.5621,40697.0
2024-04-12 10:15:00,69.24,69.33,69.2,69.21,43907.0,65.5621,65.6473,65.5242,65.5336,43907.0
2024-04-12 10:20:00,69.22,69.35,69.12,69.26,136455.0,65.5431,65.6662,65.4484,65.581,136455.0
2024-04-12 10:25:00,69.28,69.32,69.17,69.2,27537.0,65.5999,65.6378,65.4958,65.5242,27537.0
2024-04-12 10:30:00,69.18,69.2,69.03,69.08,60055.0,65.5052,65.5242,65.3632,65.4106,60055.0
2024-04-12 10:35:00,69.09,69.09,68.95,69.04,81981.0,65.42,65.42,65.2875,65.3727,81981.0
2024-04-12 10:40:00,69.06,69.07,68.93,69.02,59664.0,65.3916,65.4011,65.2685,65.3537,59664.0
2024-04-12 10:45:00,69.02,69.05,68.98,69.04,38785.0,65.3537,65.3821,65.3159,65.3727,38785.0
2024-04-12 10:50:00,69.05,69.14,68.98,69.14,76382.0,65.3821,65.4674,65.3159,65.4674,76382.0
2024-04-12 10:55:00,69.14,69.19,69.08,69.11,34011.0,65.4674,65.5147,65.4106,65.439,34011.0
2024-04-12 11:00:00,69.11,69.27,69.11,69.27,37590.0,65.439,65.5905,65.439,65.5905,37590.0
2024-04-12 11:05:00,69.26,69.27,69.2,69.23,29393.0,65.581,65.5905,65.5242,65.5526,29393.0
2024-04-12 11:10:00,69.23,69.33,69.21,69.3,35973.0,65.5526,65.6473,65.5336,65.6189,35973.0
2024-04-12 11:15:00,69.29,69.33,69.23,69.29,22986.0,65.6094,65.6473,65.5526,65.6094,22986.0
2024-04-12 11:20:00,69.29,69.3,69.22,69.25,21136.0,65.6094,65.6189,65.5431,65.5715,21136.0
2024-04-12 11:25:00,69.25,69.35,69.19,69.35,52628.0,65.5715,65.6662,65.5147,65.6662,52628.0
2024-04-12 11:30:00,69.35,69.39,69.29,69.3,31325.0,65.6662,65.7041,65.6094,65.6189,31325.0
2024-04-12 11:35:00,69.29,69.3,69.21,69.24,32555.0,65.6094,65.6189,65.5336,65.5621,32555.0
2024-04-12 11:40:00,69.24,69.31,69.24,69.29,37642.0,65.5621,65.6283,65.5621,65.6094,37642.0
2024-04-12 11:45:00,69.31,69.38,69.29,69.33,26076.0,65.6283,65.6946,65.6094,65.6473,26076.0
2024-04-12 11:50:00,69.34,69.36,69.26,69.27,30396.0,65.6567,65.6757,65.581,65.5905,30396.0
2024-04-12 11:55:00,69.26,69.27,69.2,69.24,24500.0,65.581,65.5905,65.5242,65.5621,24500.0
2024-04-12 12:00:00,69.25,69.26,69.2,69.22,21330.0,65.5715,65.581,65.5242,65.5431,21330.0
2024-04-12 12:05:00,69.22,69.28,69.14,69.16,81033.0,65.5431,65.5999,65.4674,65.4863,81033.0
2024-04-12 12:10:00,69.16,69.17,69.06,69.06,39201.0,65.4863,65.4958,65.3916,65.3916,39201.0
2024-04-12 12:15:00,69.05,69.07,68.91,68.92,56999.0,65.3821,65.4011,65.2496,65.2591,56999.0
2024-04-12 12:20:00,68.92,68.95,68.82,68.85,87770.0,65.2591,65.2875,65.1644,65.1928,87770.0
2024-04-12 12:25:00,68.83,68.87,68.74,68.75,55304.0,65.1738,65.2117,65.0886,65.0981,55304.0
2024-04-12 12:30:00,68.75,68.75,68.51,68.61,190015.0,65.0981,65.0981,64.8708,64.9655,190015.0
2024-04-12 12:35:00,68.61,68.61,68.31,68.44,121816.0,64.9655,64.9655,64.6815,64.8045,121816.0
2024-04-12 12:40:00,68.43,68.67,68.41,68.65,61375.0,64.7951,65.0223,64.7761,65.0034,61375.0
2024-04-12 12:45:00,68.64,68.67,68.58,68.59,52525.0,64.9939,65.0223,64.9371,64.9466,52525.0
2024-04-12 12:50:00,68.59,68.61,68.45,68.61,71297.0,64.9466,64.9655,64.814,64.9655,71297.0
2024-04-12 12:55:00,68.61,68.63,68.57,68.61,33188.0,64.9655,64.9845,64.9276,64.9655,33188.0
2024-04-12 13:00:00,68.6,68.67,68.55,68.56,63746.0,64.9561,65.0223,64.9087,64.9182,63746.0
2024-04-12 13:05:00,68.57,68.62,68.46,68.47,61361.0,64.9276,64.975,64.8235,64.833,61361.0
2024-04-12 13:10:00,68.48,68.57,68.47,68.56,29280.0,64.8424,64.9276,64.833,64.9182,29280.0
2024-04-12 13:15:00,68.56,68.59,68.47,68.48,46645.0,64.9182,64.9466,64.833,64.8424,46645.0
2024-04-12 13:20:00,68.48,68.57,68.41,68.56,49252.0,64.8424,64.9276,64.7761,64.9182,49252.0
2024-04-12 13:25:00,68.56,68.7,68.51,68.54,78083.0,64.9182,65.0507,64.8708,64.8992,78083.0
2024-04-12 13:30:00,68.54,68.58,68.46,68.55,53835.0,64.8992,64.9371,64.8235,64.9087,53835.0
2024-04-12 13:35:00,68.54,68.63,68.54,68.63,106262.0,64.8992,64.9845,64.8992,64.9845,106262.0
2024-04-12 13:40:00,68.65,68.77,68.64,68.7,31147.0,65.0034,65.117,64.9939,65.0507,31147.0
2024-04-12 13:45:00,68.7,68.83,68.66,68.81,62679.0,65.0507,65.1738,65.0129,65.1549,62679.0
2024-04-12 13:50:00,68.82,68.84,68.63,68.65,55765.0,65.1644,65.1833,64.9845,65.0034,55765.0
2024-04-12 13:55:00,68.65,68.73,68.6,68.66,41002.0,65.0034,65.0791,64.9561,65.0129,41002.0
2024-04-12 14:00:00,68.65,68.65,68.58,68.64,39211.0,65.0034,65.0034,64.9371,64.9939,39211.0
2024-04-12 14:05:00,68.65,68.88,68.61,68.85,84558.0,65.0034,65.2212,64.9655,65.1928,84558.0
2024-04-12 14:10:00,68.85,68.89,68.75,68.77,40934.0,65.1928,65.2306,65.0981,65.117,40934.0
2024-04-12 14:15:00,68.77,68.82,68.67,68.69,102895.0,65.117,65.1644,65.0223,65.0413,102895.0
2024-04-12 14:20:00,68.7,68.74,68.67,68.7,26921.0,65.0507,65.0886,65.0223,65.0507,26921.0
2024-04-12 14:25:00,68.7,68.72,68.65,68.68,27654.0,65.0507,65.0697,65.0034,65.0318,27654.0
2024-04-12 14:30:00,68.68,68.69,68.62,68.65,30162.0,65.0318,65.0413,64.975,65.0034,30162.0
2024-04-12 14:35:00,68.65,68.67,68.52,68.55,34175.0,65.0034,65.0223,64.8803,64.9087,34175.0
2024-04-12 14:40:00,68.56,68.78,68.56,68.72,54875.0,64.9182,65.1265,64.9182,65.0697,54875.0
2024-04-12 14:45:00,68.73,68.79,68.7,68.78,29108.0,65.0791,65.136,65.0507,65.1265,29108.0
2024-04-12 14:50:00,68.79,68.85,68.77,68.77,82710.0,65.136,65.1928,65.117,65.117,82710.0
2024-04-12 14:55:00,68.77,68.82,68.73,68.75,69809.0,65.117,65.1644,65.0791,65.0981,69809.0
2024-04-12 15:00:00,68.75,68.77,68.61,68.66,71453.0,65.0981,65.117,64.9655,65.0129,71453.0
2024-04-12 15:05:00,68.66,68.73,68.61,68.72,63681.0,65.0129,65.0791,64.9655,65.0697,63681.0
2024-04-12 15:10:00,68.72,68.73,68.66,68.67,44672.0,65.0697,65.0791,65.0129,65.0223,44672.0
2024-04-12 15:15:00,68.66,68.72,68.65,68.71,65200.0,65.0129,65.0697,65.0034,65.0602,65200.0
2024-04-12 15:20:00,68.7,68.77,68.69,68.73,72216.0,65.0507,65.117,65.0413,65.0791,72216.0
2024-04-12 15:25:00,68.73,68.75,68.69,68.7,63170.0,65.0791,65.0981,65.0413,65.0507,63170.0
2024-04-12 15:30:00,68.7,68.78,68.64,68.69,77859.0,65.0507,65.1265,64.9939,65.0413,77859.0
2024-04-12 15:35:00,68.69,68.73,68.64,68.67,117650.0,65.0413,65.0791,64.9939,65.0223,117650.0
2024-04-12 15:40:00,68.68,68.81,68.67,68.73,210866.0,65.0318,65.1549,65.0223,65.0791,210866.0
2024-04-12 15:45:00,68.74,68.77,68.6,68.67,105402.0,65.0886,65.117,64.9561,65.0223,105402.0
2024-04-12 15:50:00,68.68,68.73,68.6,68.61,150445.0,65.0318,65.0791,64.9561,64.9655,150445.0
2024-04-12 15:55:00,68.62,68.72,68.61,68.65,358500.0,64.975,65.0697,64.9655,65.0034,358500.0
2024-04-15 09:30:00,69.12,69.39,68.96,69.39,148837.0,65.4484,65.7041,65.2969,65.7041,148837.0
2024-04-15 09:35:00,69.39,69.63,69.31,69.51,90164.0,65.7041,65.9313,65.6283,65.8177,90164.0
2024-04-15 09:40:00,69.52,69.67,69.48,69.62,63872.0,65.8272,65.9692,65.7893,65.9219,63872.0
2024-04-15 09:45:00,69.64,69.68,69.51,69.6,188350.0,65.9408,65.9787,65.8177,65.9029,188350.0
2024-04-15 09:50:00,69.59,69.62,69.49,69.61,94422.0,65.8935,65.9219,65.7988,65.9124,94422.0
2024-04-15 09:55:00,69.63,69.75,69.55,69.74,56497.0,65.9313,66.045,65.8556,66.0355,56497.0
2024-04-15 10:00:00,69.75,69.81,69.55,69.79,62266.0,66.045,66.1018,65.8556,66.0828,62266.0
2024-04-15 10:05:00,69.79,69.8,69.63,69.66,66922.0,66.0828,66.0923,65.9313,65.9597,66922.0
2024-04-15 10:10:00,69.65,69.72,69.4,69.41,73162.0,65.9503,66.0166,65.7136,65.723,73162.0
2024-04-15 10:15:00,69.42,69.71,69.4,69.6,63855.0,65.7325,66.0071,65.7136,65.9029,63855.0
2024-04-15 10:20:00,69.6,69.65,69.55,69.65,29900.0,65.9029,65.9503,65.8556,65.9503,29900.0
2024-04-15 10:25:00,69.63,69.66,69.51,69.51,58355.0,65.9313,65.9597,65.8177,65.8177,58355.0
2024-04-15 10:30:00,69.52,69.59,69.47,69.48,34347.0,65.8272,65.8935,65.7798,65.7893,34347.0
2024-04-15 10:35:00,69.49,69.5,69.35,69.38,61985.0,65.7988,65.8082,65.6662,65.6946,61985.0
2024-04-15 10:40:00,69.38,69.6,69.35,69.56,39035.0,65.6946,65.9029,65.6662,65.8651,39035.0
2024-04-15 10:45:00,69.55,69.63,69.49,69.61,59959.0,65.8556,65.9313,65.7988,65.9124,59959.0
2024-04-15 10:50:00,69.6,69.61,69.54,69.6,43448.0,65.9029,65.9124,65.8461,65.9029,43448.0
2024-04-15 10:55:00,69.59,69.61,69.43,69.46,65616.0,65.8935,65.9124,65.742,65.7704,65616.0
2024-04-15 11:00:00,69.46,69.58,69.45,69.56,38191.0,65.7704,65.884,65.7609,65.8651,38191.0
2024-04-15 11:05:00,69.56,69.59,69.47,69.51,35129.0,65.8651,65.8935,65.7798,65.8177,35129.0
2024-04-15 11:10:00,69.51,69.59,69.48,69.53,69568.0,65.8177,65.8935,65.7893,65.8366,69568.0
2024-04-15 11:15:00,69.52,69.66,69.51,69.65,29012.0,65.8272,65.9597,65.8177,65.9503,29012.0
2024-04-15 11:20:00,69.64,69.69,69.62,69.63,38776.0,65.9408,65.9882,65.9219,65.9313,38776.0
2024-04-15 11:25:00,69.63,69.67,69.61,69.66,33974.0,65.9313,65.9692,65.9124,65.9597,33974.0
2024-04-15 11:30:00,69.66,69.7,69.63,69.69,111998.0,65.9597,65.9976,65.9313,65.9882,111998.0
2024-04-15 11:35:00,69.69,69.82,69.68,69.78,69487.0,65.9882,66.1112,65.9787,66.0734,69487.0
2024-04-15 11:40:00,69.77,69.82,69.74,69.74,41131.0,66.0639,66.1112,66.0355,66.0355,41131.0
2024-04-15 11:45:00,69.73,69.86,69.72,69.86,47727.0,66.026,66.1491,66.0166,66.1491,47727.0
2024-04-15 11:50:00,69.85,69.99,69.83,69.98,66995.0,66.1397,66.2722,66.1207,66.2627,66995.0
2024-04-15 11:55:00,69.99,70.0,69.83,69.84,121345.0,66.2722,66.2817,66.1207,66.1302,121345.0
2024-04-15 12:00:00,69.82,69.85,69.75,69.78,25924.0,66.1112,66.1397,66.045,66.0734,25924.0
2024-04-15 12:05:00,69.77,69.78,69.63,69.63,46199.0,66.0639,66.0734,65.9313,65.9313,46199.0
2024-04-15 12:10:00,69.63,69.72,69.62,69.65,23331.0,65.9313,66.0166,65.9219,65.9503,23331.0
2024-04-15 12:15:00,69.63,69.7,69.6,69.64,75976.0,65.9313,65.9976,65.9029,65.9408,75976.0
2024-04-15 12:20:00,69.65,69.67,69.58,69.62,39538.0,65.9503,65.9692,65.884,65.9219,39538.0
2024-04-15 12:25:00,69.62,69.65,69.58,69.6,31991.0,65.9219,65.9503,65.884,65.9029,31991.0
2024-04-15 12:30:00,69.6,69.6,69.48,69.49,43716.0,65.9029,65.9029,65.7893,65.7988,43716.0
2024-04-15 12:35:00,69.49,69.55,69.47,69.55,93155.0,65.7988,65.8556,65.7798,65.8556,93155.0
2024-04-15 12:40:00,69.54,69.63,69.54,69.56,54254.0,65.8461,65.9313,65.8461,65.8651,54254.0
2024-04-15 12:45:00,69.57,69.6,69.52,69.52,35228.0,65.8745,65.9029,65.8272,65.8272,35228.0
2024-04-15 12:50:00,69.53,69.55,69.45,69.49,41573.0,65.8366,65.8556,65.7609,65.7988,41573.0
2024-04-15 12:55:00,69.49,69.53,69.47,69.51,17238.0,65.7988,65.8366,65.7798,65.8177,17238.0
2024-04-15 13:00:00,69.51,69.6,69.49,69.58,39833.0,65.8177,65.9029,65.7988,65.884,39833.0
2024-04-15 13:05:00,69.58,69.67,69.56,69.6,75919.0,65.884,65.9692,65.8651,65.9029,75919.0
2024-04-15 13:10:00,69.61,69.61,69.5,69.51,35501.0,65.9124,65.9124,65.8082,65.8177,35501.0
2024-04-15 13:15:00,69.52,69.52,69.4,69.4,36276.0,65.8272,65.8272,65.7136,65.7136,36276.0
2024-04-15 13:20:00,69.41,69.44,69.33,69.37,32941.0,65.723,65.7514,65.6473,65.6851,32941.0
2024-04-15 13:25:00,69.37,69.37,69.29,69.31,51455.0,65.6851,65.6851,65.6094,65.6283,51455.0
2024-04-15 13:30:00,69.31,69.34,69.24,69.3,76297.0,65.6283,65.6567,65.5621,65.6189,76297.0
2024-04-15 13:35:00,69.31,69.4,69.3,69.31,54908.0,65.6283,65.7136,65.6189,65.6283,54908.0
2024-04-15 13:40:00,69.31,69.32,69.22,69.22,56108.0,65.6283,65.6378,65.5431,65.5431,56108.0
2024-04-15 13:45:00,69.22,69.28,69.18,69.19,47123.0,65.5431,65.5999,65.5052,65.5147,47123.0
2024-04-15 13:50:00,69.2,69.21,69.04,69.15,53453.0,65.5242,65.5336,65.3727,65.4768,53453.0
2024-04-15 13:55:00,69.15,69.22,69.08,69.22,39096.0,65.4768,65.5431,65.4106,65.5431,39096.0
2024-04-15 14:00:00,69.22,69.26,69.06,69.11,34099.0,65.5431,65.581,65.3916,65.439,34099.0
2024-04-15 14:05:00,69.1,69.11,69.02,69.05,63603.0,65.4295,65.439,65.3537,65.3821,63603.0
2024-04-15 14:10:00,69.05,69.05,68.99,69.02,41041.0,65.3821,65.3821,65.3253,65.3537,41041.0
2024-04-15 14:15:00,69.01,69.01,68.92,68.96,65988.0,65.3443,65.3443,65.2591,65.2969,65988.0
2024-04-15 14:20:00,68.95,69.0,68.88,68.89,56130.0,65.2875,65.3348,65.2212,65.2306,56130.0
2024-04-15 14:25:00,68.89,68.99,68.89,68.93,38176.0,65.2306,65.3253,65.2306,65.2685,38176.0
2024-04-15 14:30:00,68.93,69.03,68.92,69.03,37911.0,65.2685,65.3632,65.2591,65.3632,37911.0
2024-04-15 14:35:00,69.03,69.06,68.97,68.98,61374.0,65.3632,65.3916,65.3064,65.3159,61374.0
2024-04-15 14:40:00,68.98,69.01,68.96,68.97,34864.0,65.3159,65.3443,65.2969,65.3064,34864.0
2024-04-15 14:45:00,68.97,68.97,68.87,68.88,73087.0,65.3064,65.3064,65.2117,65.2212,73087.0
2024-04-15 14:50:00,68.87,68.92,68.87,68.9,34625.0,65.2117,65.2591,65.2117,65.2401,34625.0
2024-04-15 14:55:00,68.9,68.99,68.89,68.97,37207.0,65.2401,65.3253,65.2306,65.3064,37207.0
2024-04-15 15:00:00,68.97,68.98,68.91,68.92,67477.0,65.3064,65.3159,65.2496,65.2591,67477.0
2024-04-15 15:05:00,68.92,68.99,68.86,68.98,54476.0,65.2591,65.3253,65.2022,65.3159,54476.0
2024-04-15 15:10:00,68.98,69.0,68.9,68.92,47163.0,65.3159,65.3348,65.2401,65.2591,47163.0
2024-04-15 15:15:00,68.91,68.93,68.77,68.84,85425.0,65.2496,65.2685,65.117,65.1833,85425.0
2024-04-15 15:20:00,68.84,68.91,68.83,68.91,61754.0,65.1833,65.2496,65.1738,65.2496,61754.0
2024-04-15 15:25:00,68.91,69.01,68.91,68.97,81005.0,65.2496,65.3443,65.2496,65.3064,81005.0
2024-04-15 15:30:00,68.98,69.07,68.94,68.95,114366.0,65.3159,65.4011,65.278,65.2875,114366.0
2024-04-15 15:35:00,68.95,69.01,68.9,68.98,88814.0,65.2875,65.3443,65.2401,65.3159,88814.0
2024-04-15 15:40:00,68.98,69.12,68.95,69.09,155139.0,65.3159,65.4484,65.2875,65.42,155139.0
2024-04-15 15:45:00,69.1,69.15,68.96,69.13,120808.0,65.4295,65.4768,65.2969,65.4579,120808.0
2024-04-15 15:50:00,69.13,69.14,69.02,69.06,151280.0,65.4579,65.4674,65.3537,65.3916,151280.0
2024-04-15 15:55:00,69.06,69.07,68.88,68.96,453495.0,65.3916,65.4011,65.2212,65.2969,453495.0
2024-04-16 09:30:00,71.66,71.67,69.88,70.35,511691.0,67.8535,67.863,66.1681,66.6131,511691.0
2024-04-16 09:35:00,70.34,70.35,69.55,69.55,197167.0,66.6036,66.6131,65.8556,65.8556,197167.0
2024-04-16 09:40:00,69.53,69.98,69.44,69.96,180752.0,65.8366,66.2627,65.7514,66.2438,180752.0
2024-04-16 09:45:00,69.96,70.01,69.62,69.73,151834.0,66.2438,66.2912,65.9219,66.026,151834.0
2024-04-16 09:50:00,69.72,69.89,69.67,69.85,94555.0,66.0166,66.1775,65.9692,66.1397,94555.0
2024-04-16 09:55:00,69.83,70.01,69.78,69.98,313273.0,66.1207,66.2912,66.0734,66.2627,313273.0
2024-04-16 10:00:00,69.98,69.98,69.78,69.89,172209.0,66.2627,66.2627,66.0734,66.1775,172209.0
2024-04-16 10:05:00,69.9,70.1,69.75,69.97,177087.0,66.187,66.3764,66.045,66.2533,177087.0
2024-04-16 10:10:00,69.93,70.01,69.91,69.94,100808.0,66.2154,66.2912,66.1965,66.2249,100808.0
2024-04-16 10:15:00,69.92,70.0,69.77,69.83,73091.0,66.2059,66.2817,66.0639,66.1207,73091.0
2024-04-16 10:20:00,69.85,69.89,69.59,69.8,75879.0,66.1397,66.1775,65.8935,66.0923,75879.0
2024-04-16 10:25:00,69.81,69.88,69.63,69.68,59096.0,66.1018,66.1681,65.9313,65.9787,59096.0
2024-04-16 10:30:00,69.66,69.71,69.56,69.68,64421.0,65.9597,66.0071,65.8651,65.9787,64421.0
2024-04-16 10:35:00,69.67,69.81,69.59,69.68,86321.0,65.9692,66.1018,65.8935,65.9787,86321.0
2024-04-16 10:40:00,69.67,69.7,69.48,69.57,80314.0,65.9692,65.9976,65.7893,65.8745,80314.0
2024-04-16 10:45:00,69.56,69.56,69.18,69.25,105046.0,65.8651,65.8651,65.5052,65.5715,105046.0
2024-04-16 10:50:00,69.25,69.34,69.18,69.27,128581.0,65.5715,65.6567,65.5052,65.5905,128581.0
2024-04-16 10:55:00,69.27,69.4,69.23,69.33,70753.0,65.5905,65.7136,65.5526,65.6473,70753.0
2024-04-16 11:00:00,69.33,69.43,69.28,69.39,47532.0,65.6473,65.742,65.5999,65.7041,47532.0
2024-04-16 11:05:00,69.39,69.48,69.31,69.35,65035.0,65.7041,65.7893,65.6283,65.6662,65035.0
2024-04-16 11:10:00,69.35,69.4,69.23,69.28,85184.0,65.6662,65.7136,65.5526,65.5999,85184.0
2024-04-16 11:15:00,69.28,69.38,69.21,69.22,70062.0,65.5999,65.6946,65.5336,65.5431,70062.0
2024-04-16 11:20:00,69.22,69.41,69.2,69.38,94790.0,65.5431,65.723,65.5242,65.6946,94790.0
2024-04-16 11:25:00,69.38,69.5,69.33,69.34,111934.0,65.6946,65.8082,65.6473,65.6567,111934.0
2024-04-16 11:30:00,69.33,69.56,69.33,69.55,67260.0,65.6473,65.8651,65.6473,65.8556,67260.0
2024-04-16 11:35:00,69.54,69.56,69.47,69.49,39912.0,65.8461,65.8651,65.7798,65.7988,39912.0
2024-04-16 11:40:00,69.49,69.58,69.46,69.49,30006.0,65.7988,65.884,65.7704,65.7988,30006.0
2024-04-16 11:45:00,69.5,69.53,69.38,69.38,45682.0,65.8082,65.8366,65.6946,65.6946,45682.0
2024-04-16 11:50:00,69.39,69.5,69.39,69.47,64368.0,65.7041,65.8082,65.7041,65.7798,64368.0
2024-04-16 11:55:00,69.47,69.5,69.34,69.37,38671.0,65.7798,65.8082,65.6567,65.6851,38671.0
2024-04-16 12:00:00,69.36,69.42,69.29,69.37,49621.0,65.6757,65.7325,65.6094,65.6851,49621.0
2024-04-16 12:05:00,69.37,69.5,69.35,69.45,40551.0,65.6851,65.8082,65.6662,65.7609,40551.0
2024-04-16 12:10:00,69.46,69.49,69.4,69.47,22123.0,65.7704,65.7988,65.7136,65.7798,22123.0
2024-04-16 12:15:00,69.46,69.5,69.43,69.48,43403.0,65.7704,65.8082,65.742,65.7893,43403.0
2024-04-16 12:20:00,69.47,69.54,69.45,69.52,54128.0,65.7798,65.8461,65.7609,65.8272,54128.0
2024-04-16 12:25:00,69.52,69.55,69.46,69.47,30691.0,65.8272,65.8556,65.7704,65.7798,30691.0
2024-04-16 12:30:00,69.47,69.52,69.43,69.43,22642.0,65.7798,65.8272,65.742,65.742,22642.0
2024-04-16 12:35:00,69.43,69.45,69.36,69.38,38211.0,65.742,65.7609,65.6757,65.6946,38211.0
2024-04-16 12:40:00,69.37,69.47,69.36,69.46,164584.0,65.6851,65.7798,65.6757,65.7704,164584.0
2024-04-16 12:45:00,69.46,69.57,69.45,69.56,105743.0,65.7704,65.8745,65.7609,65.8651,105743.0
2024-04-16 12:50:00,69.56,69.59,69.5,69.57,27142.0,65.8651,65.8935,65.8082,65.8745,27142.0
2024-04-16 12:55:00,69.56,69.58,69.44,69.47,49611.0,65.8651,65.884,65.7514,65.7798,49611.0
2024-04-16 13:00:00,69.46,69.49,69.4,69.41,38478.0,65.7704,65.7988,65.7136,65.723,38478.0
2024-04-16 13:05:00,69.4,69.48,69.36,69.47,48435.0,65.7136,65.7893,65.6757,65.7798,48435.0
2024-04-16 13:10:00,69.48,69.52,69.43,69.48,43194.0,65.7893,65.8272,65.742,65.7893,43194.0
2024-04-16 13:15:00,69.49,69.56,69.47,69.55,20679.0,65.7988,65.8651,65.7798,65.8556,20679.0
2024-04-16 13:20:00,69.54,69.59,69.46,69.5,39455.0,65.8461,65.8935,65.7704,65.8082,39455.0
2024-04-16 13:25:00,69.49,69.51,69.42,69.42,39922.0,65.7988,65.8177,65.7325,65.7325,39922.0
2024-04-16 13:30:00,69.42,69.44,69.3,69.42,80326.0,65.7325,65.7514,65.6189,65.7325,80326.0
2024-04-16 13:35:00,69.43,69.52,69.42,69.5,44995.0,65.742,65.8272,65.7325,65.8082,44995.0
2024-04-16 13:40:00,69.5,69.65,69.5,69.54,83567.0,65.8082,65.9503,65.8082,65.8461,83567.0
2024-04-16 13:45:00,69.54,69.56,69.44,69.46,50986.0,65.8461,65.8651,65.7514,65.7704,50986.0
2024-04-16 13:50:00,69.45,69.5,69.33,69.48,54995.0,65.7609,65.8082,65.6473,65.7893,54995.0
2024-04-16 13:55:00,69.48,69.53,69.45,69.51,45314.0,65.7893,65.8366,65.7609,65.8177,45314.0
2024-04-16 14:00:00,69.51,69.52,69.46,69.5,41390.0,65.8177,65.8272,65.7704,65.8082,41390.0
2024-04-16 14:05:00,69.5,69.74,69.49,69.74,58767.0,65.8082,66.0355,65.7988,66.0355,58767.0
2024-04-16 14:10:00,69.73,69.79,69.52,69.52,40763.0,66.026,66.0828,65.8272,65.8272,40763.0
2024-04-16 14:15:00,69.51,69.51,69.32,69.33,31581.0,65.8177,65.8177,65.6378,65.6473,31581.0
2024-04-16 14:20:00,69.35,69.36,69.21,69.25,43129.0,65.6662,65.6757,65.5336,65.5715,43129.0
2024-04-16 14:25:00,69.24,69.36,69.23,69.28,39402.0,65.5621,65.6757,65.5526,65.5999,39402.0
2024-04-16 14:30:00,69.27,69.41,69.27,69.4,43925.0,65.5905,65.723,65.5905,65.7136,43925.0
2024-04-16 14:35:00,69.4,69.44,69.36,69.43,44751.0,65.7136,65.7514,65.6757,65.742,44751.0
2024-04-16 14:40:00,69.43,69.48,69.4,69.44,43152.0,65.742,65.7893,65.7136,65.7514,43152.0
2024-04-16 14:45:00,69.43,69.45,69.37,69.41,36619.0,65.742,65.7609,65.6851,65.723,36619.0
2024-04-16 14:50:00,69.42,69.55,69.41,69.54,88187.0,65.7325,65.8556,65.723,65.8461,88187.0
2024-04-16 14:55:00,69.53,69.6,69.5,69.59,86757.0,65.8366,65.9029,65.8082,65.8935,86757.0
2024-04-16 15:00:00,69.59,69.6,69.43,69.44,150413.0,65.8935,65.9029,65.742,65.7514,150413.0
2024-04-16 15:05:00,69.43,69.43,69.32,69.33,79634.0,65.742,65.742,65.6378,65.6473,79634.0
2024-04-16 15:10:00,69.33,69.38,69.3,69.34,47928.0,65.6473,65.6946,65.6189,65.6567,47928.0
2024-04-16 15:15:00,69.33,69.33,69.19,69.28,94826.0,65.6473,65.6473,65.5147,65.5999,94826.0
2024-04-16 15:20:00,69.28,69.32,69.22,69.28,87171.0,65.5999,65.6378,65.5431,65.5999,87171.0
2024-04-16 15:25:00,69.27,69.35,69.26,69.34,87830.0,65.5905,65.6662,65.581,65.6567,87830.0
2024-04-16 15:30:00,69.34,69.37,69.2,69.22,129458.0,65.6567,65.6851,65.5242,65.5431,129458.0
2024-04-16 15:35:00,69.21,69.35,69.2,69.34,74110.0,65.5336,65.6662,65.5242,65.6567,74110.0
2024-04-16 15:40:00,69.33,69.33,69.16,69.2,129919.0,65.6473,65.6473,65.4863,65.5242,129919.0
2024-04-16 15:45:00,69.2,69.26,69.17,69.25,135268.0,65.5242,65.581,65.4958,65.5715,135268.0
2024-04-16 15:50:00,69.25,69.28,69.16,69.2,155205.0,65.5715,65.5999,65.4863,65.5242,155205.0
2024-04-16 15:55:00,69.2,69.24,68.97,69.01,503148.0,65.5242,65.5621,65.3064,65.3443,503148.0
2024-04-17 09:30:00,69.09,69.4,69.01,69.36,109331.0,65.42,65.7136,65.3443,65.6757,109331.0
2024-04-17 09:35:00,69.27,69.36,69.08,69.25,45572.0,65.5905,65.6757,65.4106,65.5715,45572.0
2024-04-17 09:40:00,69.22,69.22,68.97,69.02,125389.0,65.5431,65.5431,65.3064,65.3537,125389.0
2024-04-17 09:45:00,69.03,69.24,68.96,69.13,69502.0,65.3632,65.5621,65.2969,65.4579,69502.0
2024-04-17 09:50:00,69.15,69.26,69.07,69.12,40510.0,65.4768,65.581,65.4011,65.4484,40510.0
2024-04-17 09:55:00,69.11,69.15,68.95,69.02,109672.0,65.439,65.4768,65.2875,65.3537,109672.0
2024-04-17 10:00:00,69.02,69.09,68.85,68.92,75019.0,65.3537,65.42,65.1928,65.2591,75019.0
2024-04-17 10:05:00,68.92,68.92,68.66,68.75,56122.0,65.2591,65.2591,65.0129,65.0981,56122.0
2024-04-17 10:10:00,68.75,68.75,68.64,68.67,49541.0,65.0981,65.0981,64.9939,65.0223,49541.0
2024-04-17 10:15:00,68.67,68.76,68.62,68.64,36347.0,65.0223,65.1076,64.975,64.9939,36347.0
2024-04-17 10:20:00,68.65,68.71,68.62,68.68,27518.0,65.0034,65.0602,64.975,65.0318,27518.0
2024-04-17 10:25:00,68.68,68.72,68.61,68.65,21221.0,65.0318,65.0697,64.9655,65.0034,21221.0
2024-04-17 10:30:00,68.64,68.65,68.56,68.62,28387.0,64.9939,65.0034,64.9182,64.975,28387.0
2024-04-17 10:35:00,68.63,68.67,68.59,68.59,19480.0,64.9845,65.0223,64.9466,64.9466,19480.0
2024-04-17 10:40:00,68.6,68.61,68.48,68.53,41177.0,64.9561,64.9655,64.8424,64.8898,41177.0
2024-04-17 10:45:00,68.52,68.52,68.4,68.44,21357.0,64.8803,64.8803,64.7667,64.8045,21357.0
2024-04-17 10:50:00,68.44,68.45,68.3,68.35,52610.0,64.8045,64.814,64.672,64.7193,52610.0
2024-04-17 10:55:00,68.35,68.45,68.34,68.41,65567.0,64.7193,64.814,64.7099,64.7761,65567.0
2024-04-17 11:00:00,68.42,68.62,68.41,68.62,55848.0,64.7856,64.975,64.7761,64.975,55848.0
2024-04-17 11:05:00,68.63,68.64,68.41,68.42,34442.0,64.9845,64.9939,64.7761,64.7856,34442.0
2024-04-17 11:10:00,68.42,68.43,68.31,68.32,34553.0,64.7856,64.7951,64.6815,64.6909,34553.0
2024-04-17 11:15:00,68.31,68.33,68.25,68.28,55356.0,64.6815,64.7004,64.6246,64.653,55356.0
2024-04-17 11:20:00,68.27,68.36,68.25,68.34,51900.0,64.6436,64.7288,64.6246,64.7099,51900.0
2024-04-17 11:25:00,68.36,68.42,68.29,68.37,36065.0,64.7288,64.7856,64.6625,64.7383,36065.0
2024-04-17 11:30:00,68.36,68.37,68.23,68.31,44611.0,64.7288,64.7383,64.6057,64.6815,44611.0
2024-04-17 11:35:00,68.31,68.38,68.29,68.35,12741.0,64.6815,64.7477,64.6625,64.7193,12741.0
2024-04-17 11:40:00,68.35,68.38,68.32,68.33,32397.0,64.7193,64.7477,64.6909,64.7004,32397.0
2024-04-17 11:45:00,68.33,68.35,68.22,68.27,36440.0,64.7004,64.7193,64.5962,64.6436,36440.0
2024-04-17 11:50:00,68.28,68.37,68.26,68.35,41219.0,64.653,64.7383,64.6341,64.7193,41219.0
2024-04-17 11:55:00,68.36,68.45,68.35,68.41,25980.0,64.7288,64.814,64.7193,64.7761,25980.0
2024-04-17 12:00:00,68.4,68.41,68.32,68.35,60128.0,64.7667,64.7761,64.6909,64.7193,60128.0
2024-04-17 12:05:00,68.35,68.36,68.22,68.23,144044.0,64.7193,64.7288,64.5962,64.6057,144044.0
2024-04-17 12:10:00,68.24,68.38,68.22,68.22,87174.0,64.6152,64.7477,64.5962,64.5962,87174.0
2024-04-17 12:15:00,68.22,68.22,68.11,68.18,61976.0,64.5962,64.5962,64.4921,64.5584,61976.0
2024-04-17 12:20:00,68.18,68.22,68.08,68.14,50974.0,64.5584,64.5962,64.4637,64.5205,50974.0
2024-04-17 12:25:00,68.12,68.19,68.02,68.08,56372.0,64.5015,64.5678,64.4069,64.4637,56372.0
2024-04-17 12:30:00,68.07,68.1,68.02,68.08,61805.0,64.4542,64.4826,64.4069,64.4637,61805.0
2024-04-17 12:35:00,68.08,68.15,68.02,68.14,55252.0,64.4637,64.53,64.4069,64.5205,55252.0
2024-04-17 12:40:00,68.14,68.15,68.0,68.0,55990.0,64.5205,64.53,64.3879,64.3879,55990.0
2024-04-17 12:45:00,68.01,68.05,67.96,68.03,81022.0,64.3974,64.4353,64.35,64.4163,81022.0
2024-04-17 12:50:00,68.03,68.07,67.96,68.05,73673.0,64.4163,64.4542,64.35,64.4353,73673.0
2024-04-17 12:55:00,68.05,68.06,67.99,68.0,36845.0,64.4353,64.4447,64.3785,64.3879,36845.0
2024-04-17 13:00:00,68.0,68.08,67.99,68.03,33039.0,64.3879,64.4637,64.3785,64.4163,33039.0
2024-04-17 13:05:00,68.04,68.08,67.97,68.03,72656.0,64.4258,64.4637,64.3595,64.4163,72656.0
2024-04-17 13:10:00,68.03,68.11,68.03,68.09,55891.0,64.4163,64.4921,64.4163,64.4731,55891.0
2024-04-17 13:15:00,68.11,68.3,68.1,68.28,89067.0,64.4921,64.672,64.4826,64.653,89067.0
2024-04-17 13:20:00,68.28,68.34,68.26,68.28,42607.0,64.653,64.7099,64.6341,64.653,42607.0
2024-04-17 13:25:00,68.28,68.37,68.24,68.37,52734.0,64.653,64.7383,64.6152,64.7383,52734.0
2024-04-17 13:30:00,68.36,68.41,68.36,68.39,45875.0,64.7288,64.7761,64.7288,64.7572,45875.0
2024-04-17 13:35:00,68.39,68.47,68.36,68.4,54575.0,64.7572,64.833,64.7288,64.7667,54575.0
2024-04-17 13:40:00,68.4,68.42,68.32,68.42,46331.0,64.7667,64.7856,64.6909,64.7856,46331.0
2024-04-17 13:45:00,68.41,68.45,68.35,68.45,17985.0,64.7761,64.814,64.7193,64.814,17985.0
2024-04-17 13:50:00,68.45,68.51,68.43,68.5,31420.0,64.814,64.8708,64.7951,64.8614,31420.0
2024-04-17 13:55:00,68.5,68.57,68.5,68.53,54618.0,64.8614,64.9276,64.8614,64.8898,54618.0
2024-04-17 14:00:00,68.51,68.62,68.49,68.59,26366.0,64.8708,64.975,64.8519,64.9466,26366.0
2024-04-17 14:05:00,68.58,68.58,68.49,68.51,94377.0,64.9371,64.9371,64.8519,64.8708,94377.0
2024-04-17 14:10:00,68.5,68.54,68.44,68.45,72518.0,64.8614,64.8992,64.8045,64.814,72518.0
2024-04-17 14:15:00,68.45,68.54,68.42,68.49,36342.0,64.814,64.8992,64.7856,64.8519,36342.0
2024-04-17 14:20:00,68.5,68.5,68.45,68.5,26364.0,64.8614,64.8614,64.814,64.8614,26364.0
2024-04-17 14:25:00,68.5,68.57,68.45,68.53,39439.0,64.8614,64.9276,64.814,64.8898,39439.0
2024-04-17 14:30:00,68.53,68.63,68.53,68.58,32730.0,64.8898,64.9845,64.8898,64.9371,32730.0
2024-04-17 14:35:00,68.58,68.58,68.51,68.54,23893.0,64.9371,64.9371,64.8708,64.8992,23893.0
2024-04-17 14:40:00,68.55,68.79,68.54,68.79,85202.0,64.9087,65.136,64.8992,65.136,85202.0
2024-04-17 14:45:00,68.79,68.8,68.66,68.66,37073.0,65.136,65.1454,65.0129,65.0129,37073.0
2024-04-17 14:50:00,68.68,68.69,68.5,68.51,60013.0,65.0318,65.0413,64.8614,64.8708,60013.0
2024-04-17 14:55:00,68.5,68.6,68.49,68.55,72851.0,64.8614,64.9561,64.8519,64.9087,72851.0
2024-04-17 15:00:00,68.53,68.57,68.49,68.54,61110.0,64.8898,64.9276,64.8519,64.8992,61110.0
2024-04-17 15:05:00,68.53,68.6,68.49,68.57,96451.0,64.8898,64.9561,64.8519,64.9276,96451.0
2024-04-17 15:10:00,68.56,68.58,68.51,68.53,40932.0,64.9182,64.9371,64.8708,64.8898,40932.0
2024-04-17 15:15:00,68.52,68.6,68.5,68.55,49686.0,64.8803,64.9561,64.8614,64.9087,49686.0
2024-04-17 15:20:00,68.55,68.57,68.47,68.56,75383.0,64.9087,64.9276,64.833,64.9182,75383.0
2024-04-17 15:25:00,68.55,68.62,68.53,68.61,82329.0,64.9087,64.975,64.8898,64.9655,82329.0
2024-04-17 15:30:00,68.61,68.74,68.61,68.7,90555.0,64.9655,65.0886,64.9655,65.0507,90555.0
2024-04-17 15:35:00,68.7,68.71,68.61,68.67,112391.0,65.0507,65.0602,64.9655,65.0223,112391.0
2024-04-17 15:40:00,68.68,68.72,68.64,68.67,75006.0,65.0318,65.0697,64.9939,65.0223,75006.0
2024-04-17 15:45:00,68.67,68.79,68.63,68.77,150831.0,65.0223,65.136,64.9845,65.117,150831.0
2024-04-17 15:50:00,68.77,68.78,68.61,68.69,234490.0,65.117,65.1265,64.9655,65.0413,234490.0
2024-04-17 15:55:00,68.68,68.76,68.58,68.59,645560.0,65.0318,65.1076,64.9371,64.9466,645560.0
2024-04-18 09:30:00,69.17,69.26,68.91,69.1,145510.0,65.4958,65.581,65.2496,65.4295,145510.0
2024-04-18 09:35:00,69.09,69.17,68.96,69.11,53707.0,65.42,65.4958,65.2969,65.439,53707.0
2024-04-18 09:40:00,69.11,69.14,68.86,68.98,147579.0,65.439,65.4674,65.2022,65.3159,147579.0
2024-04-18 09:45:00,68.99,69.12,68.93,69.01,130333.0,65.3253,65.4484,65.2685,65.3443,130333.0
2024-04-18 09:50:00,69.01,69.15,68.96,69.13,98286.0,65.3443,65.4768,65.2969,65.4579,98286.0
2024-04-18 09:55:00,69.15,69.27,69.13,69.23,36500.0,65.4768,65.5905,65.4579,65.5526,36500.0
2024-04-18 10:00:00,69.24,69.29,69.15,69.19,56179.0,65.5621,65.6094,65.4768,65.5147,56179.0
2024-04-18 10:05:00,69.2,69.4,69.16,69.39,96412.0,65.5242,65.7136,65.4863,65.7041,96412.0
2024-04-18 10:10:00,69.4,69.4,69.15,69.16,179255.0,65.7136,65.7136,65.4768,65.4863,179255.0
2024-04-18 10:15:00,69.18,69.3,69.12,69.13,64928.0,65.5052,65.6189,65.4484,65.4579,64928.0
2024-04-18 10:20:00,69.13,69.13,68.98,69.07,42157.0,65.4579,65.4579,65.3159,65.4011,42157.0
2024-04-18 10:25:00,69.07,69.17,69.05,69.11,42381.0,65.4011,65.4958,65.3821,65.439,42381.0
2024-04-18 10:30:00,69.11,69.12,68.92,68.94,37149.0,65.439,65.4484,65.2591,65.278,37149.0
2024-04-18 10:35:00,68.93,69.08,68.92,69.04,47878.0,65.2685,65.4106,65.2591,65.3727,47878.0
2024-04-18 10:40:00,69.04,69.05,68.9,68.95,110031.0,65.3727,65.3821,65.2401,65.2875,110031.0
2024-04-18 10:45:00,68.96,69.05,68.95,69.03,69708.0,65.2969,65.3821,65.2875,65.3632,69708.0
2024-04-18 10:50:00,69.02,69.16,69.0,69.13,77263.0,65.3537,65.4863,65.3348,65.4579,77263.0
2024-04-18 10:55:00,69.13,69.34,69.13,69.17,155015.0,65.4579,65.6567,65.4579,65.4958,155015.0
2024-04-18 11:00:00,69.18,69.22,69.1,69.14,60249.0,65.5052,65.5431,65.4295,65.4674,60249.0
2024-04-18 11:05:00,69.14,69.31,69.13,69.23,68223.0,65.4674,65.6283,65.4579,65.5526,68223.0
2024-04-18 11:10:00,69.23,69.3,69.19,69.28,28593.0,65.5526,65.6189,65.5147,65.5999,28593.0
2024-04-18 11:15:00,69.29,69.32,69.21,69.22,49985.0,65.6094,65.6378,65.5336,65.5431,49985.0
2024-04-18 11:20:00,69.23,69.3,69.18,69.27,29097.0,65.5526,65.6189,65.5052,65.5905,29097.0
2024-04-18 11:25:00,69.26,69.29,69.18,69.19,32280.0,65.581,65.6094,65.5052,65.5147,32280.0
2024-04-18 11:30:00,69.19,69.25,69.18,69.21,41334.0,65.5147,65.5715,65.5052,65.5336,41334.0
2024-04-18 11:35:00,69.21,69.29,69.19,69.26,39757.0,65.5336,65.6094,65.5147,65.581,39757.0
2024-04-18 11:40:00,69.26,69.26,69.17,69.17,28792.0,65.581,65.581,65.4958,65.4958,28792.0
2024-04-18 11:45:00,69.17,69.25,69.15,69.21,28647.0,65.4958,65.5715,65.4768,65.5336,28647.0
2024-04-18 11:50:00,69.21,69.21,69.07,69.16,68776.0,65.5336,65.5336,65.4011,65.4863,68776.0
2024-04-18 11:55:00,69.16,69.21,69.14,69.2,104399.0,65.4863,65.5336,65.4674,65.5242,104399.0
2024-04-18 12:00:00,69.2,69.27,69.18,69.25,68316.0,65.5242,65.5905,65.5052,65.5715,68316.0
2024-04-18 12:05:00,69.26,69.42,69.24,69.41,115715.0,65.581,65.7325,65.5621,65.723,115715.0
2024-04-18 12:10:00,69.42,69.47,69.22,69.22,68360.0,65.7325,65.7798,65.5431,65.5431,68360.0
2024-04-18 12:15:00,69.22,69.23,69.11,69.14,38436.0,65.5431,65.5526,65.439,65.4674,38436.0
2024-04-18 12:20:00,69.14,69.3,69.13,69.27,86163.0,65.4674,65.6189,65.4579,65.5905,86163.0
2024-04-18 12:25:00,69.27,69.31,69.11,69.19,90492.0,65.5905,65.6283,65.439,65.5147,90492.0
2024-04-18 12:30:00,69.18,69.19,69.02,69.08,45668.0,65.5052,65.5147,65.3537,65.4106,45668.0
2024-04-18 12:35:00,69.07,69.13,69.05,69.05,28313.0,65.4011,65.4579,65.3821,65.3821,28313.0
2024-04-18 12:40:00,69.06,69.09,68.95,69.0,97323.0,65.3916,65.42,65.2875,65.3348,97323.0
2024-04-18 12:45:00,69.0,69.11,69.0,69.09,77093.0,65.3348,65.439,65.3348,65.42,77093.0
2024-04-18 12:50:00,69.08,69.1,69.03,69.09,35268.0,65.4106,65.4295,65.3632,65.42,35268.0
2024-04-18 12:55:00,69.09,69.16,69.0,69.03,35669.0,65.42,65.4863,65.3348,65.3632,35669.0
2024-04-18 13:00:00,69.03,69.08,69.02,69.05,27004.0,65.3632,65.4106,65.3537,65.3821,27004.0
2024-04-18 13:05:00,69.05,69.1,69.04,69.08,37709.0,65.3821,65.4295,65.3727,65.4106,37709.0
2024-04-18 13:10:00,69.08,69.11,69.05,69.09,16605.0,65.4106,65.439,65.3821,65.42,16605.0
2024-04-18 13:15:00,69.09,69.1,68.93,68.98,47399.0,65.42,65.4295,65.2685,65.3159,47399.0
2024-04-18 13:20:00,68.99,69.02,68.9,68.94,68075.0,65.3253,65.3537,65.2401,65.278,68075.0
2024-04-18 13:25:00,68.93,69.03,68.93,69.03,70463.0,65.2685,65.3632,65.2685,65.3632,70463.0
2024-04-18 13:30:00,69.03,69.05,68.92,68.93,31092.0,65.3632,65.3821,65.2591,65.2685,31092.0
2024-04-18 13:35:00,68.92,68.97,68.91,68.94,27658.0,65.2591,65.3064,65.2496,65.278,27658.0
2024-04-18 13:40:00,68.95,68.95,68.87,68.9,41831.0,65.2875,65.2875,65.2117,65.2401,41831.0
2024-04-18 13:45:00,68.9,68.97,68.89,68.94,32433.0,65.2401,65.3064,65.2306,65.278,32433.0
2024-04-18 13:50:00,68.95,68.99,68.91,68.95,44100.0,65.2875,65.3253,65.2496,65.2875,44100.0
2024-04-18 13:55:00,68.96,69.02,68.94,68.99,31464.0,65.2969,65.3537,65.278,65.3253,31464.0
2024-04-18 14:00:00,68.98,69.01,68.95,68.98,28784.0,65.3159,65.3443,65.2875,65.3159,28784.0
2024-04-18 14:05:00,68.98,69.0,68.89,68.96,91969.0,65.3159,65.3348,65.2306,65.2969,91969.0
2024-04-18 14:10:00,68.96,69.06,68.9,69.03,92870.0,65.2969,65.3916,65.2401,65.3632,92870.0
2024-04-18 14:15:00,69.03,69.17,69.03,69.16,51567.0,65.3632,65.4958,65.3632,65.4863,51567.0
2024-04-18 14:20:00,69.16,69.24,69.12,69.2,35651.0,65.4863,65.5621,65.4484,65.5242,35651.0
2024-04-18 14:25:00,69.2,69.23,69.17,69.2,30786.0,65.5242,65.5526,65.4958,65.5242,30786.0
2024-04-18 14:30:00,69.21,69.23,69.13,69.15,41602.0,65.5336,65.5526,65.4579,65.4768,41602.0
2024-04-18 14:35:00,69.16,69.25,69.15,69.19,37241.0,65.4863,65.5715,65.4768,65.5147,37241.0
2024-04-18 14:40:00,69.19,69.3,69.19,69.25,50343.0,65.5147,65.6189,65.5147,65.5715,50343.0
2024-04-18 14:45:00,69.24,69.28,69.21,69.26,79886.0,65.5621,65.5999,65.5336,65.581,79886.0
2024-04-18 14:50:00,69.25,69.28,69.17,69.18,71163.0,65.5715,65.5999,65.4958,65.5052,71163.0
2024-04-18 14:55:00,69.19,69.25,69.18,69.23,38851.0,65.5147,65.5715,65.5052,65.5526,38851.0
2024-04-18 15:00:00,69.24,69.38,69.24,69.34,108468.0,65.5621,65.6946,65.5621,65.6567,108468.0
2024-04-18 15:05:00,69.36,69.39,69.3,69.39,85528.0,65.6757,65.7041,65.6189,65.7041,85528.0
2024-04-18 15:10:00,69.38,69.47,69.37,69.39,86801.0,65.6946,65.7798,65.6851,65.7041,86801.0
2024-04-18 15:15:00,69.39,69.4,69.34,69.38,62155.0,65.7041,65.7136,65.6567,65.6946,62155.0
2024-04-18 15:20:00,69.38,69.6,69.34,69.5,120760.0,65.6946,65.9029,65.6567,65.8082,120760.0
2024-04-18 15:25:00,69.5,69.58,69.48,69.51,160794.0,65.8082,65.884,65.7893,65.8177,160794.0
2024-04-18 15:30:00,69.52,69.54,69.44,69.46,110882.0,65.8272,65.8461,65.7514,65.7704,110882.0
2024-04-18 15:35:00,69.46,69.5,69.41,69.41,111079.0,65.7704,65.8082,65.723,65.723,111079.0
2024-04-18 15:40:00,69.42,69.44,69.34,69.36,100019.0,65.7325,65.7514,65.6567,65.6757,100019.0
2024-04-18 15:45:00,69.36,69.39,69.27,69.37,191890.0,65.6757,65.7041,65.5905,65.6851,191890.0
2024-04-18 15:50:00,69.37,69.51,69.34,69.38,730146.0,65.6851,65.8177,65.6567,65.6946,730146.0
2024-04-18 15:55:00,69.37,69.44,69.32,69.39,542118.0,65.6851,65.7514,65.6378,65.7041,542118.0
2024-04-19 09:30:00,69.17,69.34,68.79,68.95,311755.0,66.1202,66.2827,65.757,65.9099,311755.0
2024-04-19 09:35:00,68.95,69.02,68.81,68.9,63156.0,65.9099,65.9768,65.7761,65.8621,63156.0
2024-04-19 09:40:00,68.91,69.02,68.85,68.96,77007.0,65.8717,65.9768,65.8143,65.9195,77007.0
2024-04-19 09:45:00,68.97,69.11,68.93,69.03,153176.0,65.929,66.0629,65.8908,65.9864,153176.0
2024-04-19 09:50:00,69.04,69.12,68.99,69.08,33996.0,65.9959,66.0724,65.9481,66.0342,33996.0
2024-04-19 09:55:00,69.07,69.1,68.99,69.04,30642.0,66.0246,66.0533,65.9481,65.9959,30642.0
2024-04-19 10:00:00,69.04,69.11,68.97,69.11,37076.0,65.9959,66.0629,65.929,66.0629,37076.0
2024-04-19 10:05:00,69.11,69.27,69.11,69.24,61415.0,66.0629,66.2158,66.0629,66.1871,61415.0
2024-04-19 10:10:00,69.25,69.28,69.16,69.28,68032.0,66.1967,66.2254,66.1107,66.2254,68032.0
2024-04-19 10:15:00,69.28,69.3,69.14,69.19,57617.0,66.2254,66.2445,66.0915,66.1393,57617.0
2024-04-19 10:20:00,69.19,69.4,69.19,69.39,82801.0,66.1393,66.3401,66.1393,66.3305,82801.0
2024-04-19 10:25:00,69.38,69.56,69.32,69.53,120081.0,66.321,66.493,66.2636,66.4643,120081.0
2024-04-19 10:30:00,69.53,69.6,69.38,69.39,97312.0,66.4643,66.5313,66.321,66.3305,97312.0
2024-04-19 10:35:00,69.38,69.45,69.32,69.37,74224.0,66.321,66.3879,66.2636,66.3114,74224.0
2024-04-19 10:40:00,69.4,69.66,69.39,69.65,73533.0,66.3401,66.5886,66.3305,66.579,73533.0
2024-04-19 10:45:00,69.65,69.76,69.57,69.62,231492.0,66.579,66.6842,66.5026,66.5504,231492.0
2024-04-19 10:50:00,69.62,69.77,69.61,69.72,73357.0,66.5504,66.6938,66.5408,66.646,73357.0
2024-04-19 10:55:00,69.71,69.71,69.54,69.55,42204.0,66.6364,66.6364,66.4739,66.4835,42204.0
2024-04-19 11:00:00,69.54,69.58,69.43,69.58,35736.0,66.4739,66.5121,66.3687,66.5121,35736.0
2024-04-19 11:05:00,69.6,69.67,69.6,69.65,92813.0,66.5313,66.5982,66.5313,66.579,92813.0
2024-04-19 11:10:00,69.66,69.83,69.61,69.8,105971.0,66.5886,66.7511,66.5408,66.7224,105971.0
2024-04-19 11:15:00,69.79,69.81,69.71,69.77,96958.0,66.7129,66.732,66.6364,66.6938,96958.0
2024-04-19 11:20:00,69.77,69.77,69.69,69.7,35109.0,66.6938,66.6938,66.6173,66.6268,35109.0
2024-04-19 11:25:00,69.69,69.77,69.68,69.75,39334.0,66.6173,66.6938,66.6077,66.6746,39334.0
2024-04-19 11:30:00,69.73,69.79,69.72,69.73,46238.0,66.6555,66.7129,66.646,66.6555,46238.0
2024-04-19 11:35:00,69.74,69.77,69.71,69.73,46053.0,66.6651,66.6938,66.6364,66.6555,46053.0
2024-04-19 11:40:00,69.75,69.77,69.7,69.76,29729.0,66.6746,66.6938,66.6268,66.6842,29729.0
2024-04-19 11:45:00,69.75,69.82,69.74,69.77,28985.0,66.6746,66.7416,66.6651,66.6938,28985.0
2024-04-19 11:50:00,69.77,69.78,69.72,69.75,41372.0,66.6938,66.7033,66.646,66.6746,41372.0
2024-04-19 11:55:00,69.75,69.77,69.73,69.74,49649.0,66.6746,66.6938,66.6555,66.6651,49649.0
2024-04-19 12:00:00,69.74,69.79,69.72,69.77,73686.0,66.6651,66.7129,66.646,66.6938,73686.0
2024-04-19 12:05:00,69.77,69.8,69.72,69.75,32233.0,66.6938,66.7224,66.646,66.6746,32233.0
2024-04-19 12:10:00,69.75,69.76,69.72,69.74,30970.0,66.6746,66.6842,66.646,66.6651,30970.0
2024-04-19 12:15:00,69.73,69.75,69.53,69.54,106088.0,66.6555,66.6746,66.4643,66.4739,106088.0
2024-04-19 12:20:00,69.54,69.67,69.53,69.62,23073.0,66.4739,66.5982,66.4643,66.5504,23073.0
2024-04-19 12:25:00,69.62,69.75,69.61,69.66,52924.0,66.5504,66.6746,66.5408,66.5886,52924.0
2024-04-19 12:30:00,69.67,69.69,69.62,69.69,37821.0,66.5982,66.6173,66.5504,66.6173,37821.0
2024-04-19 12:35:00,69.69,69.75,69.68,69.72,32910.0,66.6173,66.6746,66.6077,66.646,32910.0
2024-04-19 12:40:00,69.72,69.73,69.63,69.66,38875.0,66.646,66.6555,66.5599,66.5886,38875.0
2024-04-19 12:45:00,69.66,69.74,69.65,69.69,17115.0,66.5886,66.6651,66.579,66.6173,17115.0
2024-04-19 12:50:00,69.7,69.76,69.66,69.67,40665.0,66.6268,66.6842,66.5886,66.5982,40665.0
2024-04-19 12:55:00,69.67,69.71,69.65,69.66,23357.0,66.5982,66.6364,66.579,66.5886,23357.0
2024-04-19 13:00:00,69.66,69.72,69.62,69.72,25678.0,66.5886,66.646,66.5504,66.646,25678.0
2024-04-19 13:05:00,69.71,69.8,69.7,69.77,679247.0,66.6364,66.7224,66.6268,66.6938,679247.0
2024-04-19 13:10:00,69.76,69.92,69.76,69.8,68107.0,66.6842,66.8371,66.6842,66.7224,68107.0
2024-04-19 13:15:00,69.8,69.91,69.78,69.91,27638.0,66.7224,66.8276,66.7033,66.8276,27638.0
2024-04-19 13:20:00,69.9,69.92,69.81,69.84,31380.0,66.818,66.8371,66.732,66.7607,31380.0
2024-04-19 13:25:00,69.84,69.88,69.76,69.78,30584.0,66.7607,66.7989,66.6842,66.7033,30584.0
2024-04-19 13:30:00,69.78,69.9,69.77,69.9,24613.0,66.7033,66.818,66.6938,66.818,24613.0
2024-04-19 13:35:00,69.9,69.94,69.87,69.89,23809.0,66.818,66.8563,66.7893,66.8085,23809.0
2024-04-19 13:40:00,69.89,69.93,69.84,69.89,34676.0,66.8085,66.8467,66.7607,66.8085,34676.0
2024-04-19 13:45:00,69.89,69.93,69.86,69.88,24193.0,66.8085,66.8467,66.7798,66.7989,24193.0
2024-04-19 13:50:00,69.9,69.92,69.79,69.82,34438.0,66.818,66.8371,66.7129,66.7416,34438.0
2024-04-19 13:55:00,69.81,69.84,69.71,69.78,76423.0,66.732,66.7607,66.6364,66.7033,76423.0
2024-04-19 14:00:00,69.77,69.77,69.64,69.64,39076.0,66.6938,66.6938,66.5695,66.5695,39076.0
2024-04-19 14:05:00,69.64,69.73,69.64,69.67,29526.0,66.5695,66.6555,66.5695,66.5982,29526.0
2024-04-19 14:10:00,69.68,69.7,69.61,69.65,21027.0,66.6077,66.6268,66.5408,66.579,21027.0
2024-04-19 14:15:00,69.64,69.74,69.63,69.73,17920.0,66.5695,66.6651,66.5599,66.6555,17920.0
2024-04-19 14:20:00,69.72,69.72,69.63,69.63,28269.0,66.646,66.646,66.5599,66.5599,28269.0
2024-04-19 14:25:00,69.62,69.66,69.6,69.61,16461.0,66.5504,66.5886,66.5313,66.5408,16461.0
2024-04-19 14:30:00,69.61,69.7,69.61,69.7,42949.0,66.5408,66.6268,66.5408,66.6268,42949.0
2024-04-19 14:35:00,69.7,69.7,69.63,69.65,52613.0,66.6268,66.6268,66.5599,66.579,52613.0
2024-04-19 14:40:00,69.64,69.76,69.61,69.73,37180.0,66.5695,66.6842,66.5408,66.6555,37180.0
2024-04-19 14:45:00,69.73,69.82,69.71,69.81,56060.0,66.6555,66.7416,66.6364,66.732,56060.0
2024-04-19 14:50:00,69.81,69.82,69.7,69.7,30718.0,66.732,66.7416,66.6268,66.6268,30718.0
2024-04-19 14:55:00,69.69,69.78,69.69,69.74,42109.0,66.6173,66.7033,66.6173,66.6651,42109.0
2024-04-19 15:00:00,69.73,69.83,69.71,69.81,38622.0,66.6555,66.7511,66.6364,66.732,38622.0
2024-04-19 15:05:00,69.81,69.81,69.7,69.7,42180.0,66.732,66.732,66.6268,66.6268,42180.0
2024-04-19 15:10:00,69.69,69.72,69.61,69.67,50313.0,66.6173,66.646,66.5408,66.5982,50313.0
2024-04-19 15:15:00,69.68,69.68,69.54,69.55,84540.0,66.6077,66.6077,66.4739,66.4835,84540.0
2024-04-19 15:20:00,69.56,69.64,69.55,69.59,53298.0,66.493,66.5695,66.4835,66.5217,53298.0
2024-04-19 15:25:00,69.59,69.68,69.57,69.65,70428.0,66.5217,66.6077,66.5026,66.579,70428.0
2024-04-19 15:30:00,69.66,69.72,69.62,69.64,56732.0,66.5886,66.646,66.5504,66.5695,56732.0
2024-04-19 15:35:00,69.63,69.67,69.55,69.61,62038.0,66.5599,66.5982,66.4835,66.5408,62038.0
2024-04-19 15:40:00,69.62,69.62,69.57,69.6,70208.0,66.5504,66.5504,66.5026,66.5313,70208.0
2024-04-19 15:45:00,69.6,69.68,69.53,69.6,80388.0,66.5313,66.6077,66.4643,66.5313,80388.0
2024-04-19 15:50:00,69.6,69.71,69.53,69.67,120049.0,66.5313,66.6364,66.4643,66.5982,120049.0
2024-04-19 15:55:00,69.67,69.75,69.57,69.75,391133.0,66.5982,66.6746,66.5026,66.6746,391133.0
2024-04-22 09:30:00,69.49,69.78,69.34,69.68,138815.0,66.4261,66.7033,66.2827,66.6077,138815.0
2024-04-22 09:35:00,69.73,69.75,69.44,69.46,30754.0,66.6555,66.6746,66.3783,66.3974,30754.0
2024-04-22 09:40:00,69.45,69.5,69.33,69.46,35472.0,66.3879,66.4357,66.2732,66.3974,35472.0
2024-04-22 09:45:00,69.45,69.46,69.13,69.2,90824.0,66.3879,66.3974,66.082,66.1489,90824.0
2024-04-22 09:50:00,69.2,69.43,69.19,69.39,50011.0,66.1489,66.3687,66.1393,66.3305,50011.0
2024-04-22 09:55:00,69.39,69.5,69.34,69.4,64716.0,66.3305,66.4357,66.2827,66.3401,64716.0
2024-04-22 10:00:00,69.4,69.4,69.22,69.26,51898.0,66.3401,66.3401,66.168,66.2062,51898.0
2024-04-22 10:05:00,69.26,69.43,69.22,69.42,50060.0,66.2062,66.3687,66.168,66.3592,50060.0
2024-04-22 10:10:00,69.44,69.56,69.41,69.56,21016.0,66.3783,66.493,66.3496,66.493,21016.0
2024-04-22 10:15:00,69.56,69.58,69.47,69.55,35505.0,66.493,66.5121,66.407,66.4835,35505.0
2024-04-22 10:20:00,69.55,69.68,69.46,69.67,47129.0,66.4835,66.6077,66.3974,66.5982,47129.0
2024-04-22 10:25:00,69.68,69.72,69.61,69.71,49124.0,66.6077,66.646,66.5408,66.6364,49124.0
2024-04-22 10:30:00,69.68,69.72,69.57,69.7,36146.0,66.6077,66.646,66.5026,66.6268,36146.0
2024-04-22 10:35:00,69.71,69.83,69.65,69.79,35810.0,66.6364,66.7511,66.579,66.7129,35810.0
2024-04-22 10:40:00,69.79,69.85,69.78,69.82,30188.0,66.7129,66.7702,66.7033,66.7416,30188.0
2024-04-22 10:45:00,69.83,69.83,69.75,69.75,41427.0,66.7511,66.7511,66.6746,66.6746,41427.0
2024-04-22 10:50:00,69.74,69.8,69.7,69.73,33297.0,66.6651,66.7224,66.6268,66.6555,33297.0
2024-04-22 10:55:00,69.7,69.73,69.66,69.7,20534.0,66.6268,66.6555,66.5886,66.6268,20534.0
2024-04-22 11:00:00,69.69,69.76,69.67,69.76,18061.0,66.6173,66.6842,66.5982,66.6842,18061.0
2024-04-22 11:05:00,69.77,69.77,69.72,69.73,22188.0,66.6938,66.6938,66.646,66.6555,22188.0
2024-04-22 11:10:00,69.74,69.75,69.68,69.75,21738.0,66.6651,66.6746,66.6077,66.6746,21738.0
2024-04-22 11:15:00,69.75,69.82,69.7,69.78,48436.0,66.6746,66.7416,66.6268,66.7033,48436.0
2024-04-22 11:20:00,69.78,69.82,69.75,69.75,17706.0,66.7033,66.7416,66.6746,66.6746,17706.0
2024-04-22 11:25:00,69.75,69.76,69.66,69.72,25799.0,66.6746,66.6842,66.5886,66.646,25799.0
2024-04-22 11:30:00,69.72,69.72,69.61,69.62,32697.0,66.646,66.646,66.5408,66.5504,32697.0
2024-04-22 11:35:00,69.61,69.71,69.6,69.7,17956.0,66.5408,66.6364,66.5313,66.6268,17956.0
2024-04-22 11:40:00,69.7,69.71,69.61,69.61,17818.0,66.6268,66.6364,66.5408,66.5408,17818.0
2024-04-22 11:45:00,69.63,69.63,69.55,69.62,20143.0,66.5599,66.5599,66.4835,66.5504,20143.0
2024-04-22 11:50:00,69.62,69.7,69.58,69.7,33713.0,66.5504,66.6268,66.5121,66.6268,33713.0
2024-04-22 11:55:00,69.7,69.75,69.7,69.74,17722.0,66.6268,66.6746,66.6268,66.6651,17722.0
2024-04-22 12:00:00,69.75,69.83,69.72,69.8,26716.0,66.6746,66.7511,66.646,66.7224,26716.0
2024-04-22 12:05:00,69.8,69.84,69.69,69.7,80208.0,66.7224,66.7607,66.6173,66.6268,80208.0
2024-04-22 12:10:00,69.7,69.74,69.67,69.73,45767.0,66.6268,66.6651,66.5982,66.6555,45767.0
2024-04-22 12:15:00,69.73,69.81,69.7,69.77,48709.0,66.6555,66.732,66.6268,66.6938,48709.0
2024-04-22 12:20:00,69.77,69.77,69.69,69.72,35259.0,66.6938,66.6938,66.6173,66.646,35259.0
2024-04-22 12:25:00,69.72,69.72,69.68,69.7,20474.0,66.646,66.646,66.6077,66.6268,20474.0
2024-04-22 12:30:00,69.7,69.7,69.63,69.67,35732.0,66.6268,66.6268,66.5599,66.5982,35732.0
2024-04-22 12:35:00,69.67,69.68,69.57,69.61,46252.0,66.5982,66.6077,66.5026,66.5408,46252.0
2024-04-22 12:40:00,69.61,69.69,69.6,69.64,44065.0,66.5408,66.6173,66.5313,66.5695,44065.0
2024-04-22 12:45:00,69.65,69.66,69.57,69.65,94478.0,66.579,66.5886,66.5026,66.579,94478.0
2024-04-22 12:50:00,69.66,69.71,69.64,69.67,67724.0,66.5886,66.6364,66.5695,66.5982,67724.0
2024-04-22 12:55:00,69.67,69.78,69.66,69.78,67775.0,66.5982,66.7033,66.5886,66.7033,67775.0
2024-04-22 13:00:00,69.78,69.87,69.77,69.86,33500.0,66.7033,66.7893,66.6938,66.7798,33500.0
2024-04-22 13:05:00,69.87,69.87,69.77,69.77,20031.0,66.7893,66.7893,66.6938,66.6938,20031.0
2024-04-22 13:10:00,69.77,69.77,69.68,69.75,43159.0,66.6938,66.6938,66.6077,66.6746,43159.0
2024-04-22 13:15:00,69.76,69.77,69.72,69.76,20712.0,66.6842,66.6938,66.646,66.6842,20712.0
2024-04-22 13:20:00,69.76,69.81,69.73,69.79,20400.0,66.6842,66.732,66.6555,66.7129,20400.0
2024-04-22 13:25:00,69.8,69.85,69.77,69.81,40934.0,66.7224,66.7702,66.6938,66.732,40934.0
2024-04-22 13:30:00,69.81,69.87,69.77,69.8,34099.0,66.732,66.7893,66.6938,66.7224,34099.0
2024-04-22 13:35:00,69.8,69.86,69.79,69.85,34625.0,66.7224,66.7798,66.7129,66.7702,34625.0
2024-04-22 13:40:00,69.86,69.94,69.85,69.9,40305.0,66.7798,66.8563,66.7702,66.818,40305.0
2024-04-22 13:45:00,69.9,69.97,69.89,69.95,31256.0,66.818,66.8849,66.8085,66.8658,31256.0
2024-04-22 13:50:00,69.95,70.1,69.94,70.06,60161.0,66.8658,67.0092,66.8563,66.971,60161.0
2024-04-22 13:55:00,70.08,70.12,70.02,70.08,28712.0,66.9901,67.0283,66.9327,66.9901,28712.0
2024-04-22 14:00:00,70.08,70.08,69.99,70.02,28449.0,66.9901,66.9901,66.9041,66.9327,28449.0
2024-04-22 14:05:00,70.02,70.02,69.95,69.97,24143.0,66.9327,66.9327,66.8658,66.8849,24143.0
2024-04-22 14:10:00,69.97,70.01,69.95,69.96,30478.0,66.8849,66.9232,66.8658,66.8754,30478.0
2024-04-22 14:15:00,69.97,70.01,69.96,70.01,29457.0,66.8849,66.9232,66.8754,66.9232,29457.0
2024-04-22 14:20:00,70.01,70.08,70.01,70.05,32815.0,66.9232,66.9901,66.9232,66.9614,32815.0
2024-04-22 14:25:00,70.05,70.12,70.03,70.06,23684.0,66.9614,67.0283,66.9423,66.971,23684.0
2024-04-22 14:30:00,70.05,70.07,70.02,70.02,23075.0,66.9614,66.9805,66.9327,66.9327,23075.0
2024-04-22 14:35:00,70.02,70.05,69.99,70.0,22381.0,66.9327,66.9614,66.9041,66.9136,22381.0
2024-04-22 14:40:00,70.0,70.0,69.81,69.85,61511.0,66.9136,66.9136,66.732,66.7702,61511.0
2024-04-22 14:45:00,69.85,69.92,69.84,69.9,34067.0,66.7702,66.8371,66.7607,66.818,34067.0
2024-04-22 14:50:00,69.9,69.92,69.85,69.91,25632.0,66.818,66.8371,66.7702,66.8276,25632.0
2024-04-22 14:55:00,69.9,69.93,69.88,69.89,20128.0,66.818,66.8467,66.7989,66.8085,20128.0
2024-04-22 15:00:00,69.88,69.89,69.82,69.84,26600.0,66.7989,66.8085,66.7416,66.7607,26600.0
2024-04-22 15:05:00,69.85,69.88,69.82,69.84,22590.0,66.7702,66.7989,66.7416,66.7607,22590.0
2024-04-22 15:10:00,69.84,69.84,69.75,69.76,35850.0,66.7607,66.7607,66.6746,66.6842,35850.0
2024-04-22 15:15:00,69.75,69.8,69.73,69.79,46171.0,66.6746,66.7224,66.6555,66.7129,46171.0
2024-04-22 15:20:00,69.79,69.79,69.71,69.73,52108.0,66.7129,66.7129,66.6364,66.6555,52108.0
2024-04-22 15:25:00,69.73,69.8,69.71,69.79,31505.0,66.6555,66.7224,66.6364,66.7129,31505.0
2024-04-22 15:30:00,69.78,69.78,69.67,69.67,54102.0,66.7033,66.7033,66.5982,66.5982,54102.0
2024-04-22 15:35:00,69.66,69.72,69.61,69.71,49560.0,66.5886,66.646,66.5408,66.6364,49560.0
2024-04-22 15:40:00,69.71,69.71,69.62,69.66,49044.0,66.6364,66.6364,66.5504,66.5886,49044.0
2024-04-22 15:45:00,69.66,69.78,69.64,69.77,56967.0,66.5886,66.7033,66.5695,66.6938,56967.0
2024-04-22 15:50:00,69.76,69.93,69.71,69.92,218676.0,66.6842,66.8467,66.6364,66.8371,218676.0
2024-04-22 15:55:00,69.93,69.93,69.54,69.63,412197.0,66.8467,66.8467,66.4739,66.5599,412197.0
2024-04-23 09:30:00,69.82,69.95,69.36,69.52,77322.0,66.7416,66.8658,66.3018,66.4548,77322.0
2024-04-23 09:35:00,69.52,69.9,69.51,69.86,29693.0,66.4548,66.818,66.4452,66.7798,29693.0
2024-04-23 09:40:00,69.88,69.92,69.75,69.83,33337.0,66.7989,66.8371,66.6746,66.7511,33337.0
2024-04-23 09:45:00,69.84,69.99,69.81,69.82,58186.0,66.7607,66.9041,66.732,66.7416,58186.0
2024-04-23 09:50:00,69.85,69.89,69.71,69.8,42603.0,66.7702,66.8085,66.6364,66.7224,42603.0
2024-04-23 09:55:00,69.81,69.93,69.79,69.89,22619.0,66.732,66.8467,66.7129,66.8085,22619.0
2024-04-23 10:00:00,69.9,70.07,69.89,70.02,39033.0,66.818,66.9805,66.8085,66.9327,39033.0
2024-04-23 10:05:00,70.02,70.21,70.02,70.13,60429.0,66.9327,67.1144,66.9327,67.0379,60429.0
2024-04-23 10:10:00,70.14,70.21,70.01,70.06,40089.0,67.0474,67.1144,66.9232,66.971,40089.0
2024-04-23 10:15:00,70.08,70.15,70.0,70.11,37234.0,66.9901,67.057,66.9136,67.0188,37234.0
2024-04-23 10:20:00,70.12,70.15,69.99,70.0,63956.0,67.0283,67.057,66.9041,66.9136,63956.0
2024-04-23 10:25:00,70.01,70.01,69.91,69.95,22052.0,66.9232,66.9232,66.8276,66.8658,22052.0
2024-04-23 10:30:00,69.96,70.06,69.95,69.99,34010.0,66.8754,66.971,66.8658,66.9041,34010.0
2024-04-23 10:35:00,70.0,70.02,69.91,70.02,31515.0,66.9136,66.9327,66.8276,66.9327,31515.0
2024-04-23 10:40:00,70.02,70.08,69.92,69.93,34187.0,66.9327,66.9901,66.8371,66.8467,34187.0
2024-04-23 10:45:00,69.93,69.94,69.8,69.91,47867.0,66.8467,66.8563,66.7224,66.8276,47867.0
2024-04-23 10:50:00,69.92,69.93,69.87,69.89,39497.0,66.8371,66.8467,66.7893,66.8085,39497.0
2024-04-23 10:55:00,69.89,69.93,69.86,69.88,34260.0,66.8085,66.8467,66.7798,66.7989,34260.0
2024-04-23 11:00:00,69.88,69.88,69.81,69.84,50794.0,66.7989,66.7989,66.732,66.7607,50794.0
2024-04-23 11:05:00,69.84,69.89,69.75,69.76,29233.0,66.7607,66.8085,66.6746,66.6842,29233.0
2024-04-23 11:10:00,69.76,69.82,69.75,69.77,37436.0,66.6842,66.7416,66.6746,66.6938,37436.0
2024-04-23 11:15:00,69.77,69.77,69.66,69.67,45359.0,66.6938,66.6938,66.5886,66.5982,45359.0
2024-04-23 11:20:00,69.67,69.67,69.6,69.65,35296.0,66.5982,66.5982,66.5313,66.579,35296.0
2024-04-23 11:25:00,69.65,69.65,69.53,69.55,45030.0,66.579,66.579,66.4643,66.4835,45030.0
2024-04-23 11:30:00,69.55,69.56,69.45,69.48,78042.0,66.4835,66.493,66.3879,66.4165,78042.0
2024-04-23 11:35:00,69.48,69.53,69.39,69.45,51448.0,66.4165,66.4643,66.3305,66.3879,51448.0
2024-04-23 11:40:00,69.45,69.48,69.34,69.35,67085.0,66.3879,66.4165,66.2827,66.2923,67085.0
2024-04-23 11:45:00,69.34,69.37,69.31,69.36,49686.0,66.2827,66.3114,66.254,66.3018,49686.0
2024-04-23 11:50:00,69.36,69.43,69.33,69.37,82656.0,66.3018,66.3687,66.2732,66.3114,82656.0
2024-04-23 11:55:00,69.37,69.4,69.25,69.38,154998.0,66.3114,66.3401,66.1967,66.321,154998.0
2024-04-23 12:00:00,69.4,69.4,69.25,69.28,108006.0,66.3401,66.3401,66.1967,66.2254,108006.0
2024-04-23 12:05:00,69.28,69.37,69.17,69.31,89062.0,66.2254,66.3114,66.1202,66.254,89062.0
2024-04-23 12:10:00,69.31,69.34,69.24,69.28,94424.0,66.254,66.2827,66.1871,66.2254,94424.0
2024-04-23 12:15:00,69.28,69.35,69.21,69.23,75378.0,66.2254,66.2923,66.1584,66.1776,75378.0
2024-04-23 12:20:00,69.23,69.38,69.2,69.37,46759.0,66.1776,66.321,66.1489,66.3114,46759.0
2024-04-23 12:25:00,69.37,69.37,69.25,69.34,28401.0,66.3114,66.3114,66.1967,66.2827,28401.0
2024-04-23 12:30:00,69.34,69.4,69.32,69.39,19927.0,66.2827,66.3401,66.2636,66.3305,19927.0
2024-04-23 12:35:00,69.4,69.49,69.36,69.48,35230.0,66.3401,66.4261,66.3018,66.4165,35230.0
2024-04-23 12:40:00,69.49,69.55,69.46,69.47,25601.0,66.4261,66.4835,66.3974,66.407,25601.0
2024-04-23 12:45:00,69.48,69.48,69.44,69.45,18744.0,66.4165,66.4165,66.3783,66.3879,18744.0
2024-04-23 12:50:00,69.45,69.46,69.37,69.37,16443.0,66.3879,66.3974,66.3114,66.3114,16443.0
2024-04-23 12:55:00,69.37,69.37,69.28,69.31,31636.0,66.3114,66.3114,66.2254,66.254,31636.0
2024-04-23 13:00:00,69.31,69.33,69.17,69.22,96531.0,66.254,66.2732,66.1202,66.168,96531.0
2024-04-23 13:05:00,69.22,69.22,69.14,69.18,111793.0,66.168,66.168,66.0915,66.1298,111793.0
2024-04-23 13:10:00,69.17,69.18,69.09,69.12,183656.0,66.1202,66.1298,66.0437,66.0724,183656.0
2024-04-23 13:15:00,69.12,69.13,69.03,69.05,158405.0,66.0724,66.082,65.9864,66.0055,158405.0
2024-04-23 13:20:00,69.06,69.2,69.04,69.06,126094.0,66.0151,66.1489,65.9959,66.0151,126094.0
2024-04-23 13:25:00,69.06,69.13,69.04,69.12,117297.0,66.0151,66.082,65.9959,66.0724,117297.0
2024-04-23 13:30:00,69.12,69.16,69.04,69.05,103903.0,66.0724,66.1107,65.9959,66.0055,103903.0
2024-04-23 13:35:00,69.05,69.12,69.04,69.08,61776.0,66.0055,66.0724,65.9959,66.0342,61776.0
2024-04-23 13:40:00,69.09,69.15,69.08,69.13,39902.0,66.0437,66.1011,66.0342,66.082,39902.0
2024-04-23 13:45:00,69.13,69.14,69.01,69.04,43032.0,66.082,66.0915,65.9673,65.9959,43032.0
2024-04-23 13:50:00,69.04,69.04,68.94,68.97,65730.0,65.9959,65.9959,65.9004,65.929,65730.0
2024-04-23 13:55:00,68.97,68.97,68.91,68.94,38975.0,65.929,65.929,65.8717,65.9004,38975.0
2024-04-23 14:00:00,68.94,69.03,68.93,69.01,48160.0,65.9004,65.9864,65.8908,65.9673,48160.0
2024-04-23 14:05:00,69.02,69.02,68.9,68.92,36228.0,65.9768,65.9768,65.8621,65.8812,36228.0
2024-04-23 14:10:00,68.92,68.93,68.84,68.86,39482.0,65.8812,65.8908,65.8048,65.8239,39482.0
2024-04-23 14:15:00,68.86,68.94,68.84,68.93,57240.0,65.8239,65.9004,65.8048,65.8908,57240.0
2024-04-23 14:20:00,68.92,68.96,68.87,68.88,55868.0,65.8812,65.9195,65.8334,65.843,55868.0
2024-04-23 14:25:00,68.88,68.95,68.83,68.92,78134.0,65.843,65.9099,65.7952,65.8812,78134.0
2024-04-23 14:30:00,68.92,68.93,68.84,68.89,74198.0,65.8812,65.8908,65.8048,65.8526,74198.0
2024-04-23 14:35:00,68.89,68.91,68.84,68.9,72248.0,65.8526,65.8717,65.8048,65.8621,72248.0
2024-04-23 14:40:00,68.89,68.97,68.89,68.91,42724.0,65.8526,65.929,65.8526,65.8717,42724.0
2024-04-23 14:45:00,68.9,68.9,68.8,68.87,49397.0,65.8621,65.8621,65.7665,65.8334,49397.0
2024-04-23 14:50:00,68.87,68.89,68.83,68.87,33732.0,65.8334,65.8526,65.7952,65.8334,33732.0
2024-04-23 14:55:00,68.87,68.93,68.86,68.88,46224.0,65.8334,65.8908,65.8239,65.843,46224.0
2024-04-23 15:00:00,68.88,68.89,68.81,68.83,45340.0,65.843,65.8526,65.7761,65.7952,45340.0
2024-04-23 15:05:00,68.83,68.84,68.8,68.81,46855.0,65.7952,65.8048,65.7665,65.7761,46855.0
2024-04-23 15:10:00,68.82,68.82,68.71,68.72,67777.0,65.7856,65.7856,65.6805,65.6901,67777.0
2024-04-23 15:15:00,68.72,68.73,68.67,68.72,117184.0,65.6901,65.6996,65.6423,65.6901,117184.0
2024-04-23 15:20:00,68.71,68.77,68.63,68.77,115567.0,65.6805,65.7378,65.604,65.7378,115567.0
2024-04-23 15:25:00,68.79,68.8,68.65,68.67,63879.0,65.757,65.7665,65.6231,65.6423,63879.0
2024-04-23 15:30:00,68.67,68.72,68.61,68.71,87225.0,65.6423,65.6901,65.5849,65.6805,87225.0
2024-04-23 15:35:00,68.7,68.71,68.61,68.64,104869.0,65.6709,65.6805,65.5849,65.6136,104869.0
2024-04-23 15:40:00,68.64,68.75,68.63,68.69,143933.0,65.6136,65.7187,65.604,65.6614,143933.0
2024-04-23 15:45:00,68.68,68.68,68.58,68.59,198671.0,65.6518,65.6518,65.5562,65.5658,198671.0
2024-04-23 15:50:00,68.6,68.62,68.45,68.47,508379.0,65.5753,65.5945,65.432,65.4511,508379.0
2024-04-23 15:55:00,68.47,68.54,68.37,68.52,882002.0,65.4511,65.518,65.3555,65.4989,882002.0
2024-04-24 09:30:00,68.1,68.12,67.48,67.72,207855.0,65.0974,65.1165,64.5047,64.7341,207855.0
2024-04-24 09:35:00,67.71,67.82,67.5,67.78,110614.0,64.7246,64.8297,64.5238,64.7915,110614.0
2024-04-24 09:40:00,67.78,67.86,67.72,67.72,127005.0,64.7915,64.868,64.7341,64.7341,127005.0
2024-04-24 09:45:00,67.73,67.97,67.65,67.92,127400.0,64.7437,64.9731,64.6672,64.9253,127400.0
2024-04-24 09:50:00,67.93,68.02,67.88,67.94,98378.0,64.9349,65.0209,64.8871,64.9444,98378.0
2024-04-24 09:55:00,67.94,68.21,67.93,68.16,125144.0,64.9444,65.2025,64.9349,65.1547,125144.0
2024-04-24 10:00:00,68.16,68.17,67.94,67.94,86487.0,65.1547,65.1643,64.9444,64.9444,86487.0
2024-04-24 10:05:00,67.91,68.0,67.88,67.9,41718.0,64.9158,65.0018,64.8871,64.9062,41718.0
2024-04-24 10:10:00,67.9,67.99,67.87,67.88,64406.0,64.9062,64.9922,64.8775,64.8871,64406.0
2024-04-24 10:15:00,67.88,67.93,67.82,67.9,56782.0,64.8871,64.9349,64.8297,64.9062,56782.0
2024-04-24 10:20:00,67.9,67.95,67.82,67.84,58425.0,64.9062,64.954,64.8297,64.8489,58425.0
2024-04-24 10:25:00,67.84,68.01,67.83,67.98,61044.0,64.8489,65.0114,64.8393,64.9827,61044.0
2024-04-24 10:30:00,67.98,67.99,67.9,67.92,45329.0,64.9827,64.9922,64.9062,64.9253,45329.0
2024-04-24 10:35:00,67.92,67.95,67.88,67.94,62047.0,64.9253,64.954,64.8871,64.9444,62047.0
2024-04-24 10:40:00,67.94,67.97,67.83,67.92,47378.0,64.9444,64.9731,64.8393,64.9253,47378.0
2024-04-24 10:45:00,67.92,68.0,67.89,67.98,42640.0,64.9253,65.0018,64.8966,64.9827,42640.0
2024-04-24 10:50:00,67.98,67.98,67.84,67.89,51503.0,64.9827,64.9827,64.8489,64.8966,51503.0
2024-04-24 10:55:00,67.9,67.95,67.88,67.89,51322.0,64.9062,64.954,64.8871,64.8966,51322.0
2024-04-24 11:00:00,67.89,67.96,67.85,67.88,74260.0,64.8966,64.9636,64.8584,64.8871,74260.0
2024-04-24 11:05:00,67.88,67.91,67.8,67.81,60281.0,64.8871,64.9158,64.8106,64.8202,60281.0
2024-04-24 11:10:00,67.81,67.85,67.74,67.82,59240.0,64.8202,64.8584,64.7533,64.8297,59240.0
2024-04-24 11:15:00,67.81,67.82,67.73,67.76,46749.0,64.8202,64.8297,64.7437,64.7724,46749.0
2024-04-24 11:20:00,67.76,67.81,67.73,67.77,46297.0,64.7724,64.8202,64.7437,64.7819,46297.0
2024-04-24 11:25:00,67.78,67.9,67.77,67.87,53584.0,64.7915,64.9062,64.7819,64.8775,53584.0
2024-04-24 11:30:00,67.9,68.02,67.89,67.98,72350.0,64.9062,65.0209,64.8966,64.9827,72350.0
2024-04-24 11:35:00,67.98,68.01,67.94,67.96,97520.0,64.9827,65.0114,64.9444,64.9636,97520.0
2024-04-24 11:40:00,67.95,68.03,67.93,67.94,109331.0,64.954,65.0305,64.9349,64.9444,109331.0
2024-04-24 11:45:00,67.94,67.99,67.84,67.85,40083.0,64.9444,64.9922,64.8489,64.8584,40083.0
2024-04-24 11:50:00,67.84,67.93,67.81,67.92,50992.0,64.8489,64.9349,64.8202,64.9253,50992.0
2024-04-24 11:55:00,67.92,68.01,67.92,68.0,46813.0,64.9253,65.0114,64.9253,65.0018,46813.0
2024-04-24 12:00:00,68.01,68.11,67.99,68.09,65185.0,65.0114,65.1069,64.9922,65.0878,65185.0
2024-04-24 12:05:00,68.08,68.11,68.04,68.08,22348.0,65.0783,65.1069,65.04,65.0783,22348.0
2024-04-24 12:10:00,68.09,68.11,68.0,68.03,40926.0,65.0878,65.1069,65.0018,65.0305,40926.0
2024-04-24 12:15:00,68.03,68.04,67.98,68.0,35412.0,65.0305,65.04,64.9827,65.0018,35412.0
2024-04-24 12:20:00,68.01,68.03,67.94,68.03,40992.0,65.0114,65.0305,64.9444,65.0305,40992.0
2024-04-24 12:25:00,68.01,68.06,67.96,67.97,56904.0,65.0114,65.0592,64.9636,64.9731,56904.0
2024-04-24 12:30:00,67.95,67.96,67.88,67.88,41006.0,64.954,64.9636,64.8871,64.8871,41006.0
2024-04-24 12:35:00,67.88,67.89,67.85,67.85,40388.0,64.8871,64.8966,64.8584,64.8584,40388.0
2024-04-24 12:40:00,67.86,67.86,67.79,67.8,48538.0,64.868,64.868,64.8011,64.8106,48538.0
2024-04-24 12:45:00,67.82,67.83,67.76,67.83,43621.0,64.8297,64.8393,64.7724,64.8393,43621.0
2024-04-24 12:50:00,67.82,67.9,67.8,67.86,27049.0,64.8297,64.9062,64.8106,64.868,27049.0
2024-04-24 12:55:00,67.87,67.89,67.83,67.87,25924.0,64.8775,64.8966,64.8393,64.8775,25924.0
2024-04-24 13:00:00,67.87,67.87,67.8,67.82,41266.0,64.8775,64.8775,64.8106,64.8297,41266.0
2024-04-24 13:05:00,67.83,67.91,67.82,67.91,25131.0,64.8393,64.9158,64.8297,64.9158,25131.0
2024-04-24 13:10:00,67.92,68.01,67.91,67.96,25640.0,64.9253,65.0114,64.9158,64.9636,25640.0
2024-04-24 13:15:00,67.97,67.97,67.92,67.92,28835.0,64.9731,64.9731,64.9253,64.9253,28835.0
2024-04-24 13:20:00,67.92,67.93,67.85,67.86,31483.0,64.9253,64.9349,64.8584,64.868,31483.0
2024-04-24 13:25:00,67.86,67.9,67.84,67.9,29186.0,64.868,64.9062,64.8489,64.9062,29186.0
2024-04-24 13:30:00,67.9,67.98,67.89,67.94,46418.0,64.9062,64.9827,64.8966,64.9444,46418.0
2024-04-24 13:35:00,67.94,67.95,67.9,67.91,42242.0,64.9444,64.954,64.9062,64.9158,42242.0
2024-04-24 13:40:00,67.92,67.99,67.92,67.94,30617.0,64.9253,64.9922,64.9253,64.9444,30617.0
2024-04-24 13:45:00,67.94,68.02,67.93,68.0,36635.0,64.9444,65.0209,64.9349,65.0018,36635.0
2024-04-24 13:50:00,67.99,67.99,67.89,67.9,31727.0,64.9922,64.9922,64.8966,64.9062,31727.0
2024-04-24 13:55:00,67.9,67.96,67.89,67.94,43694.0,64.9062,64.9636,64.8966,64.9444,43694.0
2024-04-24 14:00:00,67.94,67.94,67.87,67.92,43064.0,64.9444,64.9444,64.8775,64.9253,43064.0
2024-04-24 14:05:00,67.92,67.92,67.85,67.89,29956.0,64.9253,64.9253,64.8584,64.8966,29956.0
2024-04-24 14:10:00,67.9,67.91,67.86,67.87,38035.0,64.9062,64.9158,64.868,64.8775,38035.0
2024-04-24 14:15:00,67.87,67.97,67.86,67.92,27831.0,64.8775,64.9731,64.868,64.9253,27831.0
2024-04-24 14:20:00,67.92,67.97,67.9,67.94,36519.0,64.9253,64.9731,64.9062,64.9444,36519.0
2024-04-24 14:25:00,67.94,67.96,67.91,67.94,30555.0,64.9444,64.9636,64.9158,64.9444,30555.0
2024-04-24 14:30:00,67.94,67.95,67.82,67.84,44650.0,64.9444,64.954,64.8297,64.8489,44650.0
2024-04-24 14:35:00,67.84,67.86,67.82,67.84,26393.0,64.8489,64.868,64.8297,64.8489,26393.0
2024-04-24 14:40:00,67.84,67.88,67.83,67.87,44645.0,64.8489,64.8871,64.8393,64.8775,44645.0
2024-04-24 14:45:00,67.86,67.96,67.84,67.92,57042.0,64.868,64.9636,64.8489,64.9253,57042.0
2024-04-24 14:50:00,67.92,67.92,67.86,67.9,67949.0,64.9253,64.9253,64.868,64.9062,67949.0
2024-04-24 14:55:00,67.9,67.95,67.88,67.91,51568.0,64.9062,64.954,64.8871,64.9158,51568.0
2024-04-24 15:00:00,67.92,67.95,67.85,67.85,51186.0,64.9253,64.954,64.8584,64.8584,51186.0
2024-04-24 15:05:00,67.86,67.88,67.83,67.85,58288.0,64.868,64.8871,64.8393,64.8584,58288.0
2024-04-24 15:10:00,67.85,67.86,67.8,67.82,71819.0,64.8584,64.868,64.8106,64.8297,71819.0
2024-04-24 15:15:00,67.81,67.86,67.78,67.85,61112.0,64.8202,64.868,64.7915,64.8584,61112.0
2024-04-24 15:20:00,67.86,67.91,67.81,67.91,74945.0,64.868,64.9158,64.8202,64.9158,74945.0
2024-04-24 15:25:00,67.91,67.94,67.89,67.9,89825.0,64.9158,64.9444,64.8966,64.9062,89825.0
2024-04-24 15:30:00,67.9,67.91,67.86,67.89,88412.0,64.9062,64.9158,64.868,64.8966,88412.0
2024-04-24 15:35:00,67.9,67.91,67.83,67.87,110489.0,64.9062,64.9158,64.8393,64.8775,110489.0
2024-04-24 15:40:00,67.87,67.91,67.85,67.85,122378.0,64.8775,64.9158,64.8584,64.8584,122378.0
2024-04-24 15:45:00,67.86,67.86,67.78,67.81,132762.0,64.868,64.868,64.7915,64.8202,132762.0
2024-04-24 15:50:00,67.82,67.89,67.8,67.84,267183.0,64.8297,64.8966,64.8106,64.8489,267183.0
2024-04-24 15:55:00,67.84,67.85,67.69,67.77,627097.0,64.8489,64.8584,64.7055,64.7819,627097.0
2024-04-25 09:30:00,67.5,67.75,67.39,67.4,167631.0,64.5238,64.7628,64.4187,64.4283,167631.0
2024-04-25 09:35:00,67.38,67.46,67.07,67.41,78299.0,64.4091,64.4856,64.1128,64.4378,78299.0
2024-04-25 09:40:00,67.4,67.45,67.22,67.25,127356.0,64.4283,64.476,64.2562,64.2849,127356.0
2024-04-25 09:45:00,67.25,67.31,67.15,67.3,97055.0,64.2849,64.3422,64.1893,64.3327,97055.0
2024-04-25 09:50:00,67.3,67.3,67.03,67.04,60365.0,64.3327,64.3327,64.0746,64.0841,60365.0
2024-04-25 09:55:00,67.05,67.25,67.05,67.16,118232.0,64.0937,64.2849,64.0937,64.1988,118232.0
2024-04-25 10:00:00,67.16,67.24,67.11,67.15,148004.0,64.1988,64.2753,64.151,64.1893,148004.0
2024-04-25 10:05:00,67.14,67.25,67.1,67.15,37868.0,64.1797,64.2849,64.1415,64.1893,37868.0
2024-04-25 10:10:00,67.15,67.16,67.04,67.12,67942.0,64.1893,64.1988,64.0841,64.1606,67942.0
2024-04-25 10:15:00,67.12,67.15,67.07,67.14,42577.0,64.1606,64.1893,64.1128,64.1797,42577.0
2024-04-25 10:20:00,67.15,67.16,66.96,66.98,135757.0,64.1893,64.1988,64.0077,64.0268,135757.0
2024-04-25 10:25:00,66.98,67.16,66.96,67.16,39905.0,64.0268,64.1988,64.0077,64.1988,39905.0
2024-04-25 10:30:00,67.16,67.26,67.15,67.18,50555.0,64.1988,64.2944,64.1893,64.218,50555.0
2024-04-25 10:35:00,67.18,67.18,67.01,67.02,42731.0,64.218,64.218,64.0554,64.065,42731.0
2024-04-25 10:40:00,67.03,67.1,66.95,67.06,140210.0,64.0746,64.1415,63.9981,64.1032,140210.0
2024-04-25 10:45:00,67.07,67.08,66.94,66.94,87012.0,64.1128,64.1224,63.9885,63.9885,87012.0
2024-04-25 10:50:00,66.94,66.96,66.87,66.91,45242.0,63.9885,64.0077,63.9216,63.9599,45242.0
2024-04-25 10:55:00,66.92,67.03,66.91,66.98,34476.0,63.9694,64.0746,63.9599,64.0268,34476.0
2024-04-25 11:00:00,66.97,67.09,66.96,67.05,42230.0,64.0172,64.1319,64.0077,64.0937,42230.0
2024-04-25 11:05:00,67.05,67.09,66.98,67.03,36862.0,64.0937,64.1319,64.0268,64.0746,36862.0
2024-04-25 11:10:00,67.04,67.06,66.95,67.02,35814.0,64.0841,64.1032,63.9981,64.065,35814.0
2024-04-25 11:15:00,67.02,67.16,66.98,67.16,45207.0,64.065,64.1988,64.0268,64.1988,45207.0
2024-04-25 11:20:00,67.17,67.25,67.13,67.22,31353.0,64.2084,64.2849,64.1702,64.2562,31353.0
2024-04-25 11:25:00,67.23,67.25,67.19,67.22,36571.0,64.2657,64.2849,64.2275,64.2562,36571.0
2024-04-25 11:30:00,67.21,67.32,67.19,67.3,39345.0,64.2466,64.3518,64.2275,64.3327,39345.0
2024-04-25 11:35:00,67.3,67.33,67.27,67.3,45520.0,64.3327,64.3613,64.304,64.3327,45520.0
2024-04-25 11:40:00,67.31,67.34,67.29,67.33,26538.0,64.3422,64.3709,64.3231,64.3613,26538.0
2024-04-25 11:45:00,67.32,67.32,67.2,67.23,42485.0,64.3518,64.3518,64.2371,64.2657,42485.0
2024-04-25 11:50:00,67.24,67.27,67.23,67.25,25513.0,64.2753,64.304,64.2657,64.2849,25513.0
2024-04-25 11:55:00,67.25,67.29,67.24,67.28,43603.0,64.2849,64.3231,64.2753,64.3135,43603.0
2024-04-25 12:00:00,67.27,67.32,67.24,67.31,58872.0,64.304,64.3518,64.2753,64.3422,58872.0
2024-04-25 12:05:00,67.32,67.42,67.31,67.42,29962.0,64.3518,64.4474,64.3422,64.4474,29962.0
2024-04-25 12:10:00,67.42,67.43,67.27,67.3,41756.0,64.4474,64.4569,64.304,64.3327,41756.0
2024-04-25 12:15:00,67.28,67.34,67.24,67.24,37513.0,64.3135,64.3709,64.2753,64.2753,37513.0
2024-04-25 12:20:00,67.24,67.3,67.2,67.2,63523.0,64.2753,64.3327,64.2371,64.2371,63523.0
2024-04-25 12:25:00,67.21,67.25,67.16,67.22,68513.0,64.2466,64.2849,64.1988,64.2562,68513.0
2024-04-25 12:30:00,67.22,67.29,67.2,67.28,30448.0,64.2562,64.3231,64.2371,64.3135,30448.0
2024-04-25 12:35:00,67.28,67.35,67.28,67.3,38585.0,64.3135,64.3805,64.3135,64.3327,38585.0
2024-04-25 12:40:00,67.3,67.34,67.28,67.3,34638.0,64.3327,64.3709,64.3135,64.3327,34638.0
2024-04-25 12:45:00,67.29,67.35,67.27,67.33,25991.0,64.3231,64.3805,64.304,64.3613,25991.0
2024-04-25 12:50:00,67.33,67.37,67.31,67.37,30708.0,64.3613,64.3996,64.3422,64.3996,30708.0
2024-04-25 12:55:00,67.37,67.4,67.34,67.35,26656.0,64.3996,64.4283,64.3709,64.3805,26656.0
2024-04-25 13:00:00,67.35,67.36,67.2,67.23,63837.0,64.3805,64.39,64.2371,64.2657,63837.0
2024-04-25 13:05:00,67.23,67.24,67.08,67.09,104175.0,64.2657,64.2753,64.1224,64.1319,104175.0
2024-04-25 13:10:00,67.08,67.12,67.05,67.05,44803.0,64.1224,64.1606,64.0937,64.0937,44803.0
2024-04-25 13:15:00,67.06,67.07,67.0,67.01,39052.0,64.1032,64.1128,64.0459,64.0554,39052.0
2024-04-25 13:20:00,67.01,67.06,66.99,67.0,48207.0,64.0554,64.1032,64.0363,64.0459,48207.0
2024-04-25 13:25:00,66.99,67.09,66.97,67.07,22287.0,64.0363,64.1319,64.0172,64.1128,22287.0
2024-04-25 13:30:00,67.07,67.08,66.96,66.97,53696.0,64.1128,64.1224,64.0077,64.0172,53696.0
2024-04-25 13:35:00,66.98,67.03,66.92,67.02,81088.0,64.0268,64.0746,63.9694,64.065,81088.0
2024-04-25 13:40:00,67.02,67.09,67.01,67.08,35420.0,64.065,64.1319,64.0554,64.1224,35420.0
2024-04-25 13:45:00,67.07,67.18,67.07,67.13,64176.0,64.1128,64.218,64.1128,64.1702,64176.0
2024-04-25 13:50:00,67.13,67.18,67.08,67.17,41182.0,64.1702,64.218,64.1224,64.2084,41182.0
2024-04-25 13:55:00,67.17,67.21,67.15,67.2,32082.0,64.2084,64.2466,64.1893,64.2371,32082.0
2024-04-25 14:00:00,67.21,67.22,67.12,67.12,34055.0,64.2466,64.2562,64.1606,64.1606,34055.0
2024-04-25 14:05:00,67.13,67.16,67.12,67.13,31359.0,64.1702,64.1988,64.1606,64.1702,31359.0
2024-04-25 14:10:00,67.12,67.13,67.05,67.07,37559.0,64.1606,64.1702,64.0937,64.1128,37559.0
2024-04-25 14:15:00,67.07,67.12,67.06,67.06,33833.0,64.1128,64.1606,64.1032,64.1032,33833.0
2024-04-25 14:20:00,67.05,67.07,67.01,67.05,43106.0,64.0937,64.1128,64.0554,64.0937,43106.0
2024-04-25 14:25:00,67.04,67.06,66.93,66.94,68908.0,64.0841,64.1032,63.979,63.9885,68908.0
2024-04-25 14:30:00,66.94,66.98,66.91,66.94,43386.0,63.9885,64.0268,63.9599,63.9885,43386.0
2024-04-25 14:35:00,66.93,66.97,66.91,66.92,30644.0,63.979,64.0172,63.9599,63.9694,30644.0
2024-04-25 14:40:00,66.92,66.96,66.9,66.91,45594.0,63.9694,64.0077,63.9503,63.9599,45594.0
2024-04-25 14:45:00,66.9,66.93,66.89,66.91,45805.0,63.9503,63.979,63.9407,63.9599,45805.0
2024-04-25 14:50:00,66.91,66.99,66.89,66.95,58703.0,63.9599,64.0363,63.9407,63.9981,58703.0
2024-04-25 14:55:00,66.95,66.97,66.93,66.96,53715.0,63.9981,64.0172,63.979,64.0077,53715.0
2024-04-25 15:00:00,66.97,67.1,66.96,67.09,43899.0,64.0172,64.1415,64.0077,64.1319,43899.0
2024-04-25 15:05:00,67.1,67.15,67.07,67.14,38243.0,64.1415,64.1893,64.1128,64.1797,38243.0
2024-04-25 15:10:00,67.14,67.21,67.13,67.2,48747.0,64.1797,64.2466,64.1702,64.2371,48747.0
2024-04-25 15:15:00,67.19,67.25,67.15,67.23,80995.0,64.2275,64.2849,64.1893,64.2657,80995.0
2024-04-25 15:20:00,67.23,67.24,67.19,67.22,71467.0,64.2657,64.2753,64.2275,64.2562,71467.0
2024-04-25 15:25:00,67.21,67.23,67.17,67.2,67300.0,64.2466,64.2657,64.2084,64.2371,67300.0
2024-04-25 15:30:00,67.2,67.21,67.19,67.2,48082.0,64.2371,64.2466,64.2275,64.2371,48082.0
2024-04-25 15:35:00,67.2,67.26,67.19,67.25,94111.0,64.2371,64.2944,64.2275,64.2849,94111.0
2024-04-25 15:40:00,67.25,67.25,67.16,67.17,127152.0,64.2849,64.2849,64.1988,64.2084,127152.0
2024-04-25 15:45:00,67.18,67.25,67.17,67.23,102135.0,64.218,64.2849,64.2084,64.2657,102135.0
2024-04-25 15:50:00,67.23,67.42,67.2,67.39,201685.0,64.2657,64.4474,64.2371,64.4187,201685.0
2024-04-25 15:55:00,67.38,67.44,67.2,67.34,741780.0,64.4091,64.4665,64.2371,64.3709,741780.0
2024-04-26 09:30:00,67.21,67.25,66.75,66.95,172518.0,64.2466,64.2849,63.8069,63.9981,172518.0
2024-04-26 09:35:00,66.95,67.1,66.75,67.1,68184.0,63.9981,64.1415,63.8069,64.1415,68184.0
2024-04-26 09:40:00,67.09,67.34,67.04,67.31,89527.0,64.1319,64.3709,64.0841,64.3422,89527.0
2024-04-26 09:45:00,67.33,67.42,67.3,67.36,116906.0,64.3613,64.4474,64.3327,64.39,116906.0
2024-04-26 09:50:00,67.35,67.38,67.24,67.35,58304.0,64.3805,64.4091,64.2753,64.3805,58304.0
2024-04-26 09:55:00,67.34,67.35,67.08,67.19,65016.0,64.3709,64.3805,64.1224,64.2275,65016.0
2024-04-26 10:00:00,67.16,67.36,67.1,67.35,57653.0,64.1988,64.39,64.1415,64.3805,57653.0
2024-04-26 10:05:00,67.35,67.41,67.19,67.19,79431.0,64.3805,64.4378,64.2275,64.2275,79431.0
2024-04-26 10:10:00,67.2,67.24,67.16,67.2,48072.0,64.2371,64.2753,64.1988,64.2371,48072.0
2024-04-26 10:15:00,67.18,67.21,67.13,67.14,38923.0,64.218,64.2466,64.1702,64.1797,38923.0
2024-04-26 10:20:00,67.13,67.21,67.11,67.19,67181.0,64.1702,64.2466,64.151,64.2275,67181.0
2024-04-26 10:25:00,67.19,67.2,67.0,67.09,56607.0,64.2275,64.2371,64.0459,64.1319,56607.0
2024-04-26 10:30:00,67.09,67.12,67.04,67.12,65364.0,64.1319,64.1606,64.0841,64.1606,65364.0
2024-04-26 10:35:00,67.12,67.15,67.08,67.12,36102.0,64.1606,64.1893,64.1224,64.1606,36102.0
2024-04-26 10:40:00,67.11,67.11,66.98,66.99,76392.0,64.151,64.151,64.0268,64.0363,76392.0
2024-04-26 10:45:00,67.0,67.06,66.94,67.04,70205.0,64.0459,64.1032,63.9885,64.0841,70205.0
2024-04-26 10:50:00,67.04,67.11,67.03,67.11,44945.0,64.0841,64.151,64.0746,64.151,44945.0
2024-04-26 10:55:00,67.11,67.15,67.05,67.06,47069.0,64.151,64.1893,64.0937,64.1032,47069.0
2024-04-26 11:00:00,67.06,67.1,67.0,67.03,38289.0,64.1032,64.1415,64.0459,64.0746,38289.0
2024-04-26 11:05:00,67.03,67.09,67.03,67.03,28556.0,64.0746,64.1319,64.0746,64.0746,28556.0
2024-04-26 11:10:00,67.04,67.05,67.0,67.03,37523.0,64.0841,64.0937,64.0459,64.0746,37523.0
2024-04-26 11:15:00,67.03,67.06,66.95,67.04,36251.0,64.0746,64.1032,63.9981,64.0841,36251.0
2024-04-26 11:20:00,67.04,67.04,66.98,67.02,38439.0,64.0841,64.0841,64.0268,64.065,38439.0
2024-04-26 11:25:00,67.03,67.06,67.0,67.02,47177.0,64.0746,64.1032,64.0459,64.065,47177.0
2024-04-26 11:30:00,67.02,67.03,66.95,66.95,32022.0,64.065,64.0746,63.9981,63.9981,32022.0
2024-04-26 11:35:00,66.95,67.01,66.95,66.98,46826.0,63.9981,64.0554,63.9981,64.0268,46826.0
2024-04-26 11:40:00,66.98,67.12,66.97,67.09,92162.0,64.0268,64.1606,64.0172,64.1319,92162.0
2024-04-26 11:45:00,67.09,67.11,67.02,67.05,66305.0,64.1319,64.151,64.065,64.0937,66305.0
2024-04-26 11:50:00,67.06,67.11,67.04,67.09,56457.0,64.1032,64.151,64.0841,64.1319,56457.0
2024-04-26 11:55:00,67.09,67.22,67.09,67.22,38194.0,64.1319,64.2562,64.1319,64.2562,38194.0
2024-04-26 12:00:00,67.22,67.27,67.2,67.23,47376.0,64.2562,64.304,64.2371,64.2657,47376.0
2024-04-26 12:05:00,67.23,67.29,67.23,67.29,27119.0,64.2657,64.3231,64.2657,64.3231,27119.0
2024-04-26 12:10:00,67.3,67.35,67.29,67.31,31525.0,64.3327,64.3805,64.3231,64.3422,31525.0
2024-04-26 12:15:00,67.31,67.32,67.28,67.31,22019.0,64.3422,64.3518,64.3135,64.3422,22019.0
2024-04-26 12:20:00,67.31,67.31,67.24,67.24,33737.0,64.3422,64.3422,64.2753,64.2753,33737.0
2024-04-26 12:25:00,67.25,67.28,67.23,67.27,39704.0,64.2849,64.3135,64.2657,64.304,39704.0
2024-04-26 12:30:00,67.27,67.27,67.23,67.25,24124.0,64.304,64.304,64.2657,64.2849,24124.0
2024-04-26 12:35:00,67.24,67.3,67.23,67.25,70261.0,64.2753,64.3327,64.2657,64.2849,70261.0
2024-04-26 12:40:00,67.26,67.26,67.2,67.23,21198.0,64.2944,64.2944,64.2371,64.2657,21198.0
2024-04-26 12:45:00,67.23,67.26,67.2,67.25,26768.0,64.2657,64.2944,64.2371,64.2849,26768.0
2024-04-26 12:50:00,67.25,67.27,67.24,67.25,21495.0,64.2849,64.304,64.2753,64.2849,21495.0
2024-04-26 12:55:00,67.24,67.25,67.19,67.23,36560.0,64.2753,64.2849,64.2275,64.2657,36560.0
2024-04-26 13:00:00,67.23,67.26,67.22,67.24,43235.0,64.2657,64.2944,64.2562,64.2753,43235.0
2024-04-26 13:05:00,67.23,67.25,67.14,67.15,33064.0,64.2657,64.2849,64.1797,64.1893,33064.0
2024-04-26 13:10:00,67.15,67.19,67.11,67.15,36235.0,64.1893,64.2275,64.151,64.1893,36235.0
2024-04-26 13:15:00,67.16,67.17,67.11,67.11,50532.0,64.1988,64.2084,64.151,64.151,50532.0
2024-04-26 13:20:00,67.11,67.22,67.11,67.21,37151.0,64.151,64.2562,64.151,64.2466,37151.0
2024-04-26 13:25:00,67.2,67.21,67.18,67.2,29371.0,64.2371,64.2466,64.218,64.2371,29371.0
2024-04-26 13:30:00,67.19,67.23,67.18,67.19,32900.0,64.2275,64.2657,64.218,64.2275,32900.0
2024-04-26 13:35:00,67.2,67.23,67.19,67.21,20838.0,64.2371,64.2657,64.2275,64.2466,20838.0
2024-04-26 13:40:00,67.22,67.23,67.17,67.17,35484.0,64.2562,64.2657,64.2084,64.2084,35484.0
2024-04-26 13:45:00,67.18,67.2,67.15,67.2,30886.0,64.218,64.2371,64.1893,64.2371,30886.0
2024-04-26 13:50:00,67.19,67.25,67.18,67.22,48430.0,64.2275,64.2849,64.218,64.2562,48430.0
2024-04-26 13:55:00,67.23,67.26,67.2,67.21,37703.0,64.2657,64.2944,64.2371,64.2466,37703.0
2024-04-26 14:00:00,67.2,67.24,67.15,67.22,34681.0,64.2371,64.2753,64.1893,64.2562,34681.0
2024-04-26 14:05:00,67.22,67.23,67.19,67.23,29206.0,64.2562,64.2657,64.2275,64.2657,29206.0
2024-04-26 14:10:00,67.22,67.23,67.19,67.22,31633.0,64.2562,64.2657,64.2275,64.2562,31633.0
2024-04-26 14:15:00,67.22,67.23,67.17,67.19,22067.0,64.2562,64.2657,64.2084,64.2275,22067.0
2024-04-26 14:20:00,67.19,67.21,67.15,67.17,34867.0,64.2275,64.2466,64.1893,64.2084,34867.0
2024-04-26 14:25:00,67.17,67.17,67.12,67.14,22752.0,64.2084,64.2084,64.1606,64.1797,22752.0
2024-04-26 14:30:00,67.13,67.14,67.06,67.08,46602.0,64.1702,64.1797,64.1032,64.1224,46602.0
2024-04-26 14:35:00,67.07,67.12,67.07,67.11,45263.0,64.1128,64.1606,64.1128,64.151,45263.0
2024-04-26 14:40:00,67.11,67.15,67.1,67.15,42465.0,64.151,64.1893,64.1415,64.1893,42465.0
2024-04-26 14:45:00,67.16,67.16,67.12,67.16,37017.0,64.1988,64.1988,64.1606,64.1988,37017.0
2024-04-26 14:50:00,67.17,67.2,67.16,67.18,31322.0,64.2084,64.2371,64.1988,64.218,31322.0
2024-04-26 14:55:00,67.19,67.25,67.15,67.23,38738.0,64.2275,64.2849,64.1893,64.2657,38738.0
2024-04-26 15:00:00,67.23,67.24,67.19,67.21,23040.0,64.2657,64.2753,64.2275,64.2466,23040.0
2024-04-26 15:05:00,67.2,67.21,67.14,67.18,34596.0,64.2371,64.2466,64.1797,64.218,34596.0
2024-04-26 15:10:00,67.18,67.21,67.16,67.2,36829.0,64.218,64.2466,64.1988,64.2371,36829.0
2024-04-26 15:15:00,67.2,67.24,67.17,67.22,35984.0,64.2371,64.2753,64.2084,64.2562,35984.0
2024-04-26 15:20:00,67.21,67.26,67.21,67.24,57678.0,64.2466,64.2944,64.2466,64.2753,57678.0
2024-04-26 15:25:00,67.24,67.26,67.23,67.25,40144.0,64.2753,64.2944,64.2657,64.2849,40144.0
2024-04-26 15:30:00,67.25,67.26,67.22,67.23,38281.0,64.2849,64.2944,64.2562,64.2657,38281.0
2024-04-26 15:35:00,67.24,67.26,67.16,67.19,85928.0,64.2753,64.2944,64.1988,64.2275,85928.0
2024-04-26 15:40:00,67.17,67.22,67.11,67.13,52185.0,64.2084,64.2562,64.151,64.1702,52185.0
2024-04-26 15:45:00,67.13,67.2,67.11,67.19,59432.0,64.1702,64.2371,64.151,64.2275,59432.0
2024-04-26 15:50:00,67.2,67.24,67.18,67.2,98889.0,64.2371,64.2753,64.218,64.2371,98889.0
2024-04-26 15:55:00,67.2,67.24,67.16,67.18,330100.0,64.2371,64.2753,64.1988,64.218,330100.0
2024-04-29 09:30:00,67.14,67.56,67.11,67.5,164913.0,64.1797,64.5812,64.151,64.5238,164913.0
2024-04-29 09:35:00,67.51,67.88,67.43,67.83,148578.0,64.5334,64.8871,64.4569,64.8393,148578.0
2024-04-29 09:40:00,67.83,67.83,67.63,67.7,134384.0,64.8393,64.8393,64.6481,64.715,134384.0
2024-04-29 09:45:00,67.69,67.79,67.6,67.61,90126.0,64.7055,64.8011,64.6194,64.629,90126.0
2024-04-29 09:50:00,67.61,67.62,67.51,67.6,83465.0,64.629,64.6386,64.5334,64.6194,83465.0
2024-04-29 09:55:00,67.59,67.72,67.55,67.65,50666.0,64.6099,64.7341,64.5716,64.6672,50666.0
2024-04-29 10:00:00,67.65,67.72,67.6,67.69,80121.0,64.6672,64.7341,64.6194,64.7055,80121.0
2024-04-29 10:05:00,67.68,67.69,67.44,67.45,74136.0,64.6959,64.7055,64.4665,64.476,74136.0
2024-04-29 10:10:00,67.45,67.53,67.43,67.53,39828.0,64.476,64.5525,64.4569,64.5525,39828.0
2024-04-29 10:15:00,67.53,67.66,67.5,67.54,52196.0,64.5525,64.6768,64.5238,64.5621,52196.0
2024-04-29 10:20:00,67.55,67.59,67.47,67.58,46571.0,64.5716,64.6099,64.4952,64.6003,46571.0
2024-04-29 10:25:00,67.59,67.67,67.57,67.62,29429.0,64.6099,64.6863,64.5908,64.6386,29429.0
2024-04-29 10:30:00,67.61,67.67,67.58,67.67,44349.0,64.629,64.6863,64.6003,64.6863,44349.0
2024-04-29 10:35:00,67.67,67.68,67.59,67.6,40681.0,64.6863,64.6959,64.6099,64.6194,40681.0
2024-04-29 10:40:00,67.61,67.63,67.58,67.63,65052.0,64.629,64.6481,64.6003,64.6481,65052.0
2024-04-29 10:45:00,67.64,67.66,67.52,67.55,86623.0,64.6577,64.6768,64.543,64.5716,86623.0
2024-04-29 10:50:00,67.55,67.59,67.45,67.49,65996.0,64.5716,64.6099,64.476,64.5143,65996.0
2024-04-29 10:55:00,67.48,67.56,67.45,67.54,23139.0,64.5047,64.5812,64.476,64.5621,23139.0
2024-04-29 11:00:00,67.54,67.69,67.5,67.68,55149.0,64.5621,64.7055,64.5238,64.6959,55149.0
2024-04-29 11:05:00,67.69,67.79,67.67,67.76,53404.0,64.7055,64.8011,64.6863,64.7724,53404.0
2024-04-29 11:10:00,67.76,67.82,67.7,67.79,73421.0,64.7724,64.8297,64.715,64.8011,73421.0
2024-04-29 11:15:00,67.79,67.84,67.7,67.78,58135.0,64.8011,64.8489,64.715,64.7915,58135.0
2024-04-29 11:20:00,67.79,67.81,67.73,67.8,71186.0,64.8011,64.8202,64.7437,64.8106,71186.0
2024-04-29 11:25:00,67.79,67.8,67.67,67.68,138694.0,64.8011,64.8106,64.6863,64.6959,138694.0
2024-04-29 11:30:00,67.68,67.75,67.6,67.74,43928.0,64.6959,64.7628,64.6194,64.7533,43928.0
2024-04-29 11:35:00,67.74,67.76,67.7,67.7,27956.0,64.7533,64.7724,64.715,64.715,27956.0
2024-04-29 11:40:00,67.69,67.7,67.63,67.64,25552.0,64.7055,64.715,64.6481,64.6577,25552.0
2024-04-29 11:45:00,67.65,67.66,67.59,67.6,26133.0,64.6672,64.6768,64.6099,64.6194,26133.0
2024-04-29 11:50:00,67.61,67.62,67.55,67.59,19689.0,64.629,64.6386,64.5716,64.6099,19689.0
2024-04-29 11:55:00,67.6,67.62,67.58,67.59,29531.0,64.6194,64.6386,64.6003,64.6099,29531.0
2024-04-29 12:00:00,67.59,67.6,67.55,67.55,50302.0,64.6099,64.6194,64.5716,64.5716,50302.0
2024-04-29 12:05:00,67.55,67.62,67.53,67.59,96635.0,64.5716,64.6386,64.5525,64.6099,96635.0
2024-04-29 12:10:00,67.6,67.66,67.51,67.51,62527.0,64.6194,64.6768,64.5334,64.5334,62527.0
2024-04-29 12:15:00,67.52,67.56,67.5,67.53,21689.0,64.543,64.5812,64.5238,64.5525,21689.0
2024-04-29 12:20:00,67.54,67.54,67.46,67.48,40078.0,64.5621,64.5621,64.4856,64.5047,40078.0
2024-04-29 12:25:00,67.48,67.5,67.44,67.46,28078.0,64.5047,64.5238,64.4665,64.4856,28078.0
2024-04-29 12:30:00,67.46,67.49,67.45,67.47,25960.0,64.4856,64.5143,64.476,64.4952,25960.0
2024-04-29 12:35:00,67.47,67.5,67.45,67.47,33979.0,64.4952,64.5238,64.476,64.4952,33979.0
2024-04-29 12:40:00,67.48,67.48,67.41,67.44,45419.0,64.5047,64.5047,64.4378,64.4665,45419.0
2024-04-29 12:45:00,67.46,67.47,67.41,67.46,66448.0,64.4856,64.4952,64.4378,64.4856,66448.0
2024-04-29 12:50:00,67.45,67.47,67.4,67.41,26681.0,64.476,64.4952,64.4283,64.4378,26681.0
2024-04-29 12:55:00,67.41,67.43,67.38,67.4,23244.0,64.4378,64.4569,64.4091,64.4283,23244.0
2024-04-29 13:00:00,67.39,67.44,67.37,67.42,38374.0,64.4187,64.4665,64.3996,64.4474,38374.0
2024-04-29 13:05:00,67.42,67.44,67.39,67.4,28709.0,64.4474,64.4665,64.4187,64.4283,28709.0
2024-04-29 13:10:00,67.4,67.4,67.3,67.31,32704.0,64.4283,64.4283,64.3327,64.3422,32704.0
2024-04-29 13:15:00,67.31,67.32,67.29,67.31,16817.0,64.3422,64.3518,64.3231,64.3422,16817.0
2024-04-29 13:20:00,67.31,67.32,67.25,67.26,53124.0,64.3422,64.3518,64.2849,64.2944,53124.0
2024-04-29 13:25:00,67.26,67.3,67.23,67.28,51701.0,64.2944,64.3327,64.2657,64.3135,51701.0
2024-04-29 13:30:00,67.29,67.35,67.25,67.34,24390.0,64.3231,64.3805,64.2849,64.3709,24390.0
2024-04-29 13:35:00,67.34,67.38,67.27,67.28,110850.0,64.3709,64.4091,64.304,64.3135,110850.0
2024-04-29 13:40:00,67.28,67.3,67.23,67.28,51890.0,64.3135,64.3327,64.2657,64.3135,51890.0
2024-04-29 13:45:00,67.29,67.29,67.25,67.27,27027.0,64.3231,64.3231,64.2849,64.304,27027.0
2024-04-29 13:50:00,67.27,67.3,67.25,67.28,34848.0,64.304,64.3327,64.2849,64.3135,34848.0
2024-04-29 13:55:00,67.28,67.29,67.22,67.23,37561.0,64.3135,64.3231,64.2562,64.2657,37561.0
2024-04-29 14:00:00,67.23,67.29,67.21,67.28,39305.0,64.2657,64.3231,64.2466,64.3135,39305.0
2024-04-29 14:05:00,67.28,67.28,67.2,67.27,36455.0,64.3135,64.3135,64.2371,64.304,36455.0
2024-04-29 14:10:00,67.27,67.29,67.24,67.27,31027.0,64.304,64.3231,64.2753,64.304,31027.0
2024-04-29 14:15:00,67.27,67.28,67.24,67.24,30231.0,64.304,64.3135,64.2753,64.2753,30231.0
2024-04-29 14:20:00,67.25,67.28,67.22,67.23,35099.0,64.2849,64.3135,64.2562,64.2657,35099.0
2024-04-29 14:25:00,67.23,67.26,67.22,67.25,13993.0,64.2657,64.2944,64.2562,64.2849,13993.0
2024-04-29 14:30:00,67.24,67.25,67.14,67.21,55878.0,64.2753,64.2849,64.1797,64.2466,55878.0
2024-04-29 14:35:00,67.21,67.22,67.16,67.18,25554.0,64.2466,64.2562,64.1988,64.218,25554.0
2024-04-29 14:40:00,67.17,67.21,67.15,67.2,35850.0,64.2084,64.2466,64.1893,64.2371,35850.0
2024-04-29 14:45:00,67.2,67.25,67.18,67.22,31210.0,64.2371,64.2849,64.218,64.2562,31210.0
2024-04-29 14:50:00,67.23,67.26,67.2,67.25,36635.0,64.2657,64.2944,64.2371,64.2849,36635.0
2024-04-29 14:55:00,67.25,67.28,67.25,67.27,25069.0,64.2849,64.3135,64.2849,64.304,25069.0
2024-04-29 15:00:00,67.26,67.26,67.08,67.13,56811.0,64.2944,64.2944,64.1224,64.1702,56811.0
2024-04-29 15:05:00,67.12,67.18,67.1,67.17,44354.0,64.1606,64.218,64.1415,64.2084,44354.0
2024-04-29 15:10:00,67.18,67.22,67.17,67.2,23073.0,64.218,64.2562,64.2084,64.2371,23073.0
2024-04-29 15:15:00,67.2,67.29,67.19,67.28,52022.0,64.2371,64.3231,64.2275,64.3135,52022.0
2024-04-29 15:20:00,67.28,67.29,67.21,67.21,64697.0,64.3135,64.3231,64.2466,64.2466,64697.0
2024-04-29 15:25:00,67.22,67.22,67.14,67.17,38987.0,64.2562,64.2562,64.1797,64.2084,38987.0
2024-04-29 15:30:00,67.17,67.2,67.13,67.2,55869.0,64.2084,64.2371,64.1702,64.2371,55869.0
2024-04-29 15:35:00,67.2,67.31,67.16,67.28,69590.0,64.2371,64.3422,64.1988,64.3135,69590.0
2024-04-29 15:40:00,67.28,67.32,67.24,67.31,83310.0,64.3135,64.3518,64.2753,64.3422,83310.0
2024-04-29 15:45:00,67.31,67.31,67.22,67.24,94462.0,64.3422,64.3422,64.2562,64.2753,94462.0
2024-04-29 15:50:00,67.23,67.4,67.23,67.38,168644.0,64.2657,64.4283,64.2657,64.4091,168644.0
2024-04-29 15:55:00,67.38,67.45,67.33,67.45,370549.0,64.4091,64.476,64.3613,64.476,370549.0
2024-04-30 09:30:00,67.2,67.4,66.92,67.06,131556.0,64.2371,64.4283,63.9694,64.1032,131556.0
2024-04-30 09:35:00,67.06,67.51,67.05,67.43,70161.0,64.1032,64.5334,64.0937,64.4569,70161.0
2024-04-30 09:40:00,67.43,67.63,67.34,67.57,51495.0,64.4569,64.6481,64.3709,64.5908,51495.0
2024-04-30 09:45:00,67.59,67.72,67.45,67.45,49883.0,64.6099,64.7341,64.476,64.476,49883.0
2024-04-30 09:50:00,67.45,67.48,67.25,67.3,91630.0,64.476,64.5047,64.2849,64.3327,91630.0
2024-04-30 09:55:00,67.31,67.34,67.26,67.32,48181.0,64.3422,64.3709,64.2944,64.3518,48181.0
2024-04-30 10:00:00,67.33,67.37,67.2,67.32,47199.0,64.3613,64.3996,64.2371,64.3518,47199.0
2024-04-30 10:05:00,67.33,67.48,67.28,67.46,30330.0,64.3613,64.5047,64.3135,64.4856,30330.0
2024-04-30 10:10:00,67.47,67.57,67.46,67.47,73701.0,64.4952,64.5908,64.4856,64.4952,73701.0
2024-04-30 10:15:00,67.46,67.62,67.45,67.57,44247.0,64.4856,64.6386,64.476,64.5908,44247.0
2024-04-30 10:20:00,67.57,67.65,67.49,67.61,100285.0,64.5908,64.6672,64.5143,64.629,100285.0
2024-04-30 10:25:00,67.61,67.62,67.47,67.48,93975.0,64.629,64.6386,64.4952,64.5047,93975.0
2024-04-30 10:30:00,67.49,67.63,67.49,67.63,59062.0,64.5143,64.6481,64.5143,64.6481,59062.0
2024-04-30 10:35:00,67.62,67.82,67.62,67.75,75964.0,64.6386,64.8297,64.6386,64.7628,75964.0
2024-04-30 10:40:00,67.74,67.89,67.73,67.88,61370.0,64.7533,64.8966,64.7437,64.8871,61370.0
2024-04-30 10:45:00,67.88,67.88,67.7,67.72,69731.0,64.8871,64.8871,64.715,64.7341,69731.0
2024-04-30 10:50:00,67.71,67.89,67.71,67.87,54568.0,64.7246,64.8966,64.7246,64.8775,54568.0
2024-04-30 10:55:00,67.87,67.9,67.81,67.83,47431.0,64.8775,64.9062,64.8202,64.8393,47431.0
2024-04-30 11:00:00,67.83,67.9,67.79,67.87,49544.0,64.8393,64.9062,64.8011,64.8775,49544.0
2024-04-30 11:05:00,67.86,67.86,67.78,67.8,70247.0,64.868,64.868,64.7915,64.8106,70247.0
2024-04-30 11:10:00,67.8,67.86,67.7,67.76,51406.0,64.8106,64.868,64.715,64.7724,51406.0
2024-04-30 11:15:00,67.76,67.76,67.6,67.62,101369.0,64.7724,64.7724,64.6194,64.6386,101369.0
2024-04-30 11:20:00,67.62,67.7,67.58,67.62,34338.0,64.6386,64.715,64.6003,64.6386,34338.0
2024-04-30 11:25:00,67.62,67.68,67.55,67.56,46357.0,64.6386,64.6959,64.5716,64.5812,46357.0
2024-04-30 11:30:00,67.57,67.68,67.51,67.67,68297.0,64.5908,64.6959,64.5334,64.6863,68297.0
2024-04-30 11:35:00,67.68,67.71,67.54,67.56,74434.0,64.6959,64.7246,64.5621,64.5812,74434.0
2024-04-30 11:40:00,67.56,67.6,67.53,67.58,48734.0,64.5812,64.6194,64.5525,64.6003,48734.0
2024-04-30 11:45:00,67.59,67.64,67.59,67.6,36337.0,64.6099,64.6577,64.6099,64.6194,36337.0
2024-04-30 11:50:00,67.6,67.61,67.54,67.56,95769.0,64.6194,64.629,64.5621,64.5812,95769.0
2024-04-30 11:55:00,67.56,67.68,67.55,67.66,60837.0,64.5812,64.6959,64.5716,64.6768,60837.0
2024-04-30 12:00:00,67.66,67.75,67.56,67.74,32562.0,64.6768,64.7628,64.5812,64.7533,32562.0
2024-04-30 12:05:00,67.74,67.79,67.73,67.78,30967.0,64.7533,64.8011,64.7437,64.7915,30967.0
2024-04-30 12:10:00,67.78,67.81,67.73,67.76,40225.0,64.7915,64.8202,64.7437,64.7724,40225.0
2024-04-30 12:15:00,67.77,67.85,67.76,67.79,43414.0,64.7819,64.8584,64.7724,64.8011,43414.0
2024-04-30 12:20:00,67.8,67.87,67.75,67.81,40747.0,64.8106,64.8775,64.7628,64.8202,40747.0
2024-04-30 12:25:00,67.81,67.88,67.81,67.83,87902.0,64.8202,64.8871,64.8202,64.8393,87902.0
2024-04-30 12:30:00,67.84,67.84,67.65,67.66,72138.0,64.8489,64.8489,64.6672,64.6768,72138.0
2024-04-30 12:35:00,67.66,67.71,67.61,67.63,55889.0,64.6768,64.7246,64.629,64.6481,55889.0
2024-04-30 12:40:00,67.63,67.66,67.56,67.59,65079.0,64.6481,64.6768,64.5812,64.6099,65079.0
2024-04-30 12:45:00,67.58,67.59,67.55,67.56,50607.0,64.6003,64.6099,64.5716,64.5812,50607.0
2024-04-30 12:50:00,67.56,67.59,67.54,67.58,32853.0,64.5812,64.6099,64.5621,64.6003,32853.0
2024-04-30 12:55:00,67.57,67.59,67.55,67.56,26133.0,64.5908,64.6099,64.5716,64.5812,26133.0
2024-04-30 13:00:00,67.56,67.6,67.53,67.56,36617.0,64.5812,64.6194,64.5525,64.5812,36617.0
2024-04-30 13:05:00,67.57,67.66,67.56,67.61,29887.0,64.5908,64.6768,64.5812,64.629,29887.0
2024-04-30 13:10:00,67.61,67.62,67.56,67.59,27713.0,64.629,64.6386,64.5812,64.6099,27713.0
2024-04-30 13:15:00,67.58,67.6,67.54,67.56,29367.0,64.6003,64.6194,64.5621,64.5812,29367.0
2024-04-30 13:20:00,67.57,67.6,67.55,67.58,25593.0,64.5908,64.6194,64.5716,64.6003,25593.0
2024-04-30 13:25:00,67.58,67.64,67.57,67.63,41929.0,64.6003,64.6577,64.5908,64.6481,41929.0
2024-04-30 13:30:00,67.63,67.67,67.63,67.66,50788.0,64.6481,64.6863,64.6481,64.6768,50788.0
2024-04-30 13:35:00,67.66,67.66,67.61,67.62,39953.0,64.6768,64.6768,64.629,64.6386,39953.0
2024-04-30 13:40:00,67.62,67.65,67.58,67.64,33283.0,64.6386,64.6672,64.6003,64.6577,33283.0
2024-04-30 13:45:00,67.65,67.76,67.64,67.72,46802.0,64.6672,64.7724,64.6577,64.7341,46802.0
2024-04-30 13:50:00,67.72,67.87,67.72,67.86,72545.0,64.7341,64.8775,64.7341,64.868,72545.0
2024-04-30 13:55:00,67.87,67.96,67.86,67.92,84075.0,64.8775,64.9636,64.868,64.9253,84075.0
2024-04-30 14:00:00,67.92,68.0,67.88,67.88,100996.0,64.9253,65.0018,64.8871,64.8871,100996.0
2024-04-30 14:05:00,67.89,67.91,67.78,67.83,61498.0,64.8966,64.9158,64.7915,64.8393,61498.0
2024-04-30 14:10:00,67.82,67.9,67.8,67.89,103851.0,64.8297,64.9062,64.8106,64.8966,103851.0
2024-04-30 14:15:00,67.9,67.93,67.88,67.89,55658.0,64.9062,64.9349,64.8871,64.8966,55658.0
2024-04-30 14:20:00,67.88,67.91,67.86,67.87,49315.0,64.8871,64.9158,64.868,64.8775,49315.0
2024-04-30 14:25:00,67.87,67.89,67.82,67.84,51900.0,64.8775,64.8966,64.8297,64.8489,51900.0
2024-04-30 14:30:00,67.84,67.96,67.82,67.96,84764.0,64.8489,64.9636,64.8297,64.9636,84764.0
2024-04-30 14:35:00,67.97,68.06,67.96,68.04,89828.0,64.9731,65.0592,64.9636,65.04,89828.0
2024-04-30 14:40:00,68.05,68.09,68.02,68.09,93651.0,65.0496,65.0878,65.0209,65.0878,93651.0
2024-04-30 14:45:00,68.09,68.19,68.07,68.16,150422.0,65.0878,65.1834,65.0687,65.1547,150422.0
2024-04-30 14:50:00,68.17,68.17,68.04,68.05,149987.0,65.1643,65.1643,65.04,65.0496,149987.0
2024-04-30 14:55:00,68.06,68.11,67.99,68.1,82384.0,65.0592,65.1069,64.9922,65.0974,82384.0
2024-04-30 15:00:00,68.11,68.18,68.08,68.16,62382.0,65.1069,65.1739,65.0783,65.1547,62382.0
2024-04-30 15:05:00,68.15,68.18,68.03,68.06,98721.0,65.1452,65.1739,65.0305,65.0592,98721.0
2024-04-30 15:10:00,68.05,68.1,67.95,67.98,80570.0,65.0496,65.0974,64.954,64.9827,80570.0
2024-04-30 15:15:00,67.98,67.99,67.84,67.88,102538.0,64.9827,64.9922,64.8489,64.8871,102538.0
2024-04-30 15:20:00,67.88,67.95,67.88,67.91,75881.0,64.8871,64.954,64.8871,64.9158,75881.0
2024-04-30 15:25:00,67.92,67.93,67.86,67.89,67090.0,64.9253,64.9349,64.868,64.8966,67090.0
2024-04-30 15:30:00,67.88,67.97,67.87,67.92,86664.0,64.8871,64.9731,64.8775,64.9253,86664.0
2024-04-30 15:35:00,67.92,67.97,67.88,67.9,100367.0,64.9253,64.9731,64.8871,64.9062,100367.0
2024-04-30 15:40:00,67.9,68.03,67.89,68.03,132951.0,64.9062,65.0305,64.8966,65.0305,132951.0
2024-04-30 15:45:00,68.03,68.07,67.97,68.02,202028.0,65.0305,65.0687,64.9731,65.0209,202028.0
2024-04-30 15:50:00,68.01,68.02,67.92,67.98,321758.0,65.0114,65.0209,64.9253,64.9827,321758.0
2024-04-30 15:55:00,67.98,68.06,67.71,67.74,1001859.0,64.9827,65.0592,64.7246,64.7533,1001859.0
2024-05-01 09:30:00,56.0,56.78,54.04,55.46,3317027.0,53.5309,54.2765,51.6573,53.0147,3317027.0
2024-05-01 09:35:00,55.46,55.7,55.12,55.47,1595591.0,53.0147,53.2441,52.6897,53.0243,1595591.0
2024-05-01 09:40:00,55.47,55.75,54.92,55.43,1637146.0,53.0243,53.2919,52.4985,52.986,1637146.0
2024-05-01 09:45:00,55.43,55.67,55.0,55.38,1199566.0,52.986,53.2154,52.575,52.9382,1199566.0
2024-05-01 09:50:00,55.38,55.64,55.19,55.64,1013225.0,52.9382,53.1868,52.7566,53.1868,1013225.0
2024-05-01 09:55:00,55.63,55.97,55.3,55.45,1136283.0,53.1772,53.5022,52.8618,53.0051,1136283.0
2024-05-01 10:00:00,55.46,55.63,55.13,55.18,920108.0,53.0147,53.1772,52.6993,52.747,920108.0
2024-05-01 10:05:00,55.18,55.29,54.91,54.96,1014618.0,52.747,52.8522,52.489,52.5367,1014618.0
2024-05-01 10:10:00,54.96,54.96,54.5,54.53,1218133.0,52.5367,52.5367,52.097,52.1257,1218133.0
2024-05-01 10:15:00,54.53,54.55,54.1,54.18,1487090.0,52.1257,52.1448,51.7147,51.7911,1487090.0
2024-05-01 10:20:00,54.18,54.4,54.0,54.38,1412864.0,51.7911,52.0014,51.6191,51.9823,1412864.0
2024-05-01 10:25:00,54.37,54.57,54.26,54.47,1053243.0,51.9728,52.1639,51.8676,52.0684,1053243.0
2024-05-01 10:30:00,54.48,54.62,54.29,54.51,807883.0,52.0779,52.2117,51.8963,52.1066,807883.0
2024-05-01 10:35:00,54.51,54.68,54.42,54.65,789641.0,52.1066,52.2691,52.0206,52.2404,789641.0
2024-05-01 10:40:00,54.65,54.82,54.56,54.62,783941.0,52.2404,52.4029,52.1544,52.2117,783941.0
2024-05-01 10:45:00,54.63,54.71,54.45,54.67,834893.0,52.2213,52.2978,52.0492,52.2595,834893.0
2024-05-01 10:50:00,54.67,54.67,54.33,54.45,673335.0,52.2595,52.2595,51.9345,52.0492,673335.0
2024-05-01 10:55:00,54.45,54.57,54.4,54.48,442233.0,52.0492,52.1639,52.0014,52.0779,442233.0
2024-05-01 11:00:00,54.48,55.11,54.47,55.1,862766.0,52.0779,52.6801,52.0684,52.6706,862766.0
2024-05-01 11:05:00,55.1,55.53,55.09,55.26,1299191.0,52.6706,53.0816,52.661,52.8235,1299191.0
2024-05-01 11:10:00,55.26,55.76,55.26,55.57,586370.0,52.8235,53.3015,52.8235,53.1199,586370.0
2024-05-01 11:15:00,55.61,55.67,55.46,55.5,490029.0,53.1581,53.2154,53.0147,53.0529,490029.0
2024-05-01 11:20:00,55.51,55.55,55.29,55.36,383040.0,53.0625,53.1007,52.8522,52.9191,383040.0
2024-05-01 11:25:00,55.36,55.85,55.3,55.83,595739.0,52.9191,53.3875,52.8618,53.3684,595739.0
2024-05-01 11:30:00,55.83,56.08,55.71,56.04,618911.0,53.3684,53.6074,53.2537,53.5691,618911.0
2024-05-01 11:35:00,56.02,56.08,55.77,55.9,647250.0,53.55,53.6074,53.311,53.4353,647250.0
2024-05-01 11:40:00,55.88,56.08,55.81,56.03,549423.0,53.4162,53.6074,53.3493,53.5596,549423.0
2024-05-01 11:45:00,56.03,56.2,55.97,55.99,568111.0,53.5596,53.7221,53.5022,53.5213,568111.0
2024-05-01 11:50:00,56.0,56.21,55.89,56.02,614013.0,53.5309,53.7316,53.4257,53.55,614013.0
2024-05-01 11:55:00,56.02,56.14,55.97,56.04,514430.0,53.55,53.6647,53.5022,53.5691,514430.0
2024-05-01 12:00:00,56.04,56.26,55.95,56.24,530868.0,53.5691,53.7794,53.4831,53.7603,530868.0
2024-05-01 12:05:00,56.25,56.37,56.13,56.22,534393.0,53.7699,53.8846,53.6552,53.7412,534393.0
2024-05-01 12:10:00,56.22,56.55,56.21,56.5,720220.0,53.7412,54.0566,53.7316,54.0088,720220.0
2024-05-01 12:15:00,56.5,56.6,56.22,56.32,621853.0,54.0088,54.1044,53.7412,53.8368,621853.0
2024-05-01 12:20:00,56.32,56.41,56.24,56.28,414948.0,53.8368,53.9228,53.7603,53.7985,414948.0
2024-05-01 12:25:00,56.28,56.34,56.08,56.17,573604.0,53.7985,53.8559,53.6074,53.6934,573604.0
2024-05-01 12:30:00,56.16,56.4,56.1,56.35,543188.0,53.6838,53.9133,53.6265,53.8655,543188.0
2024-05-01 12:35:00,56.35,56.51,56.33,56.38,375394.0,53.8655,54.0184,53.8463,53.8941,375394.0
2024-05-01 12:40:00,56.38,56.52,56.35,56.37,252708.0,53.8941,54.028,53.8655,53.8846,252708.0
2024-05-01 12:45:00,56.39,56.57,56.28,56.57,333492.0,53.9037,54.0758,53.7985,54.0758,333492.0
2024-05-01 12:50:00,56.57,56.58,56.26,56.49,285847.0,54.0758,54.0853,53.7794,53.9993,285847.0
2024-05-01 12:55:00,56.49,56.6,56.43,56.59,307280.0,53.9993,54.1044,53.9419,54.0949,307280.0
2024-05-01 13:00:00,56.59,56.84,56.55,56.82,419308.0,54.0949,54.3339,54.0566,54.3147,419308.0
2024-05-01 13:05:00,56.82,56.89,56.58,56.61,452708.0,54.3147,54.3817,54.0853,54.114,452708.0
2024-05-01 13:10:00,56.61,56.69,56.58,56.61,410190.0,54.114,54.1905,54.0853,54.114,410190.0
2024-05-01 13:15:00,56.6,56.74,56.56,56.71,532363.0,54.1044,54.2383,54.0662,54.2096,532363.0
2024-05-01 13:20:00,56.71,56.84,56.69,56.78,438304.0,54.2096,54.3339,54.1905,54.2765,438304.0
2024-05-01 13:25:00,56.77,56.79,56.61,56.75,544063.0,54.2669,54.2861,54.114,54.2478,544063.0
2024-05-01 13:30:00,56.75,56.79,56.49,56.75,437825.0,54.2478,54.2861,53.9993,54.2478,437825.0
2024-05-01 13:35:00,56.75,56.87,56.66,56.81,379022.0,54.2478,54.3625,54.1618,54.3052,379022.0
2024-05-01 13:40:00,56.82,56.82,56.33,56.39,640802.0,54.3147,54.3147,53.8463,53.9037,640802.0
2024-05-01 13:45:00,56.39,56.41,56.18,56.2,331191.0,53.9037,53.9228,53.703,53.7221,331191.0
2024-05-01 13:50:00,56.2,56.25,56.06,56.07,479481.0,53.7221,53.7699,53.5882,53.5978,479481.0
2024-05-01 13:55:00,56.07,56.11,55.8,55.91,391506.0,53.5978,53.636,53.3397,53.4449,391506.0
2024-05-01 14:00:00,55.9,55.97,55.72,55.85,394930.0,53.4353,53.5022,53.2632,53.3875,394930.0
2024-05-01 14:05:00,55.85,55.89,55.63,55.87,485672.0,53.3875,53.4257,53.1772,53.4066,485672.0
2024-05-01 14:10:00,55.87,55.94,55.67,55.75,417300.0,53.4066,53.4735,53.2154,53.2919,417300.0
2024-05-01 14:15:00,55.74,55.75,55.51,55.56,279469.0,53.2824,53.2919,53.0625,53.1103,279469.0
2024-05-01 14:20:00,55.56,55.59,55.4,55.43,359978.0,53.1103,53.139,52.9573,52.986,359978.0
2024-05-01 14:25:00,55.44,55.76,55.31,55.52,739274.0,52.9956,53.3015,52.8713,53.0721,739274.0
2024-05-01 14:30:00,55.49,55.66,55.18,55.43,480888.0,53.0434,53.2059,52.747,52.986,480888.0
2024-05-01 14:35:00,55.42,55.61,55.36,55.52,359972.0,52.9765,53.1581,52.9191,53.0721,359972.0
2024-05-01 14:40:00,55.52,56.21,55.5,56.19,549584.0,53.0721,53.7316,53.0529,53.7125,549584.0
2024-05-01 14:45:00,56.18,56.34,55.8,56.15,575318.0,53.703,53.8559,53.3397,53.6743,575318.0
2024-05-01 14:50:00,56.15,56.19,56.0,56.01,397158.0,53.6743,53.7125,53.5309,53.5405,397158.0
2024-05-01 14:55:00,56.01,56.12,55.95,56.05,469011.0,53.5405,53.6456,53.4831,53.5787,469011.0
2024-05-01 15:00:00,56.06,56.18,55.84,55.93,378427.0,53.5882,53.703,53.3779,53.464,378427.0
2024-05-01 15:05:00,55.93,56.29,55.84,56.07,453051.0,53.464,53.8081,53.3779,53.5978,453051.0
2024-05-01 15:10:00,56.08,56.08,55.76,55.84,400975.0,53.6074,53.6074,53.3015,53.3779,400975.0
2024-05-01 15:15:00,55.84,56.15,55.83,56.04,376974.0,53.3779,53.6743,53.3684,53.5691,376974.0
2024-05-01 15:20:00,56.03,56.22,55.94,56.16,380730.0,53.5596,53.7412,53.4735,53.6838,380730.0
2024-05-01 15:25:00,56.16,56.35,56.12,56.27,356992.0,53.6838,53.8655,53.6456,53.789,356992.0
2024-05-01 15:30:00,56.28,56.7,56.22,56.59,660855.0,53.7985,54.2,53.7412,54.0949,660855.0
2024-05-01 15:35:00,56.58,56.63,56.34,56.37,431143.0,54.0853,54.1331,53.8559,53.8846,431143.0
2024-05-01 15:40:00,56.36,56.42,56.25,56.4,435636.0,53.875,53.9324,53.7699,53.9133,435636.0
2024-05-01 15:45:00,56.4,56.54,56.26,56.33,612185.0,53.9133,54.0471,53.7794,53.8463,612185.0
2024-05-01 15:50:00,56.33,56.37,56.05,56.11,975072.0,53.8463,53.8846,53.5787,53.636,975072.0
2024-05-01 15:55:00,56.11,56.34,56.03,56.31,1531053.0,53.636,53.8559,53.5596,53.8272,1531053.0
2024-05-02 09:30:00,56.39,56.74,55.31,55.36,1202930.0,53.9037,54.2383,52.8713,52.9191,1202930.0
2024-05-02 09:35:00,55.38,55.41,54.61,54.95,900207.0,52.9382,52.9669,52.2022,52.5272,900207.0
2024-05-02 09:40:00,54.94,55.16,54.76,54.81,523088.0,52.5176,52.7279,52.3456,52.3934,523088.0
2024-05-02 09:45:00,54.8,54.99,54.51,54.95,658424.0,52.3838,52.5654,52.1066,52.5272,658424.0
2024-05-02 09:50:00,54.95,55.07,54.7,54.71,562748.0,52.5272,52.6419,52.2882,52.2978,562748.0
2024-05-02 09:55:00,54.71,54.72,54.5,54.54,439272.0,52.2978,52.3073,52.097,52.1353,439272.0
2024-05-02 10:00:00,54.54,54.7,54.41,54.65,575827.0,52.1353,52.2882,52.011,52.2404,575827.0
2024-05-02 10:05:00,54.65,54.65,54.38,54.53,414663.0,52.2404,52.2404,51.9823,52.1257,414663.0
2024-05-02 10:10:00,54.53,54.53,54.14,54.15,580087.0,52.1257,52.1257,51.7529,51.7625,580087.0
2024-05-02 10:15:00,54.15,54.31,54.07,54.28,521546.0,51.7625,51.9154,51.686,51.8867,521546.0
2024-05-02 10:20:00,54.27,54.33,54.05,54.1,796852.0,51.8772,51.9345,51.6669,51.7147,796852.0
2024-05-02 10:25:00,54.1,54.1,53.8,53.84,1076356.0,51.7147,51.7147,51.4279,51.4661,1076356.0
2024-05-02 10:30:00,53.83,54.21,53.71,54.1,767188.0,51.4566,51.8198,51.3419,51.7147,767188.0
2024-05-02 10:35:00,54.1,54.24,53.97,53.98,391378.0,51.7147,51.8485,51.5904,51.6,391378.0
2024-05-02 10:40:00,53.99,54.11,53.96,54.08,485795.0,51.6095,51.7242,51.5808,51.6955,485795.0
2024-05-02 10:45:00,54.07,54.11,53.86,53.9,506079.0,51.686,51.7242,51.4852,51.5235,506079.0
2024-05-02 10:50:00,53.89,54.0,53.84,53.85,399861.0,51.5139,51.6191,51.4661,51.4757,399861.0
2024-05-02 10:55:00,53.85,53.91,53.81,53.89,490228.0,51.4757,51.533,51.4375,51.5139,490228.0
2024-05-02 11:00:00,53.89,53.91,53.75,53.78,333797.0,51.5139,51.533,51.3801,51.4088,333797.0
2024-05-02 11:05:00,53.79,53.95,53.7,53.91,638893.0,51.4183,51.5713,51.3323,51.533,638893.0
2024-05-02 11:10:00,53.91,54.1,53.9,53.99,433228.0,51.533,51.7147,51.5235,51.6095,433228.0
2024-05-02 11:15:00,53.99,54.18,53.9,54.14,397995.0,51.6095,51.7911,51.5235,51.7529,397995.0
2024-05-02 11:20:00,54.14,54.14,53.95,54.02,492634.0,51.7529,51.7529,51.5713,51.6382,492634.0
2024-05-02 11:25:00,54.03,54.19,53.96,54.09,328444.0,51.6478,51.8007,51.5808,51.7051,328444.0
2024-05-02 11:30:00,54.09,54.18,54.01,54.12,413130.0,51.7051,51.7911,51.6286,51.7338,413130.0
2024-05-02 11:35:00,54.12,54.35,54.11,54.28,439325.0,51.7338,51.9536,51.7242,51.8867,439325.0
2024-05-02 11:40:00,54.29,54.4,54.27,54.36,332790.0,51.8963,52.0014,51.8772,51.9632,332790.0
2024-05-02 11:45:00,54.37,54.42,54.2,54.33,304107.0,51.9728,52.0206,51.8103,51.9345,304107.0
2024-05-02 11:50:00,54.33,54.42,54.28,54.34,216615.0,51.9345,52.0206,51.8867,51.9441,216615.0
2024-05-02 11:55:00,54.34,54.44,54.29,54.4,261130.0,51.9441,52.0397,51.8963,52.0014,261130.0
2024-05-02 12:00:00,54.4,54.53,54.36,54.45,400217.0,52.0014,52.1257,51.9632,52.0492,400217.0
2024-05-02 12:05:00,54.44,54.49,54.4,54.49,228637.0,52.0397,52.0875,52.0014,52.0875,228637.0
2024-05-02 12:10:00,54.5,54.57,54.44,54.51,256454.0,52.097,52.1639,52.0397,52.1066,256454.0
2024-05-02 12:15:00,54.51,54.55,54.42,54.49,262413.0,52.1066,52.1448,52.0206,52.0875,262413.0
2024-05-02 12:20:00,54.49,54.63,54.43,54.57,209762.0,52.0875,52.2213,52.0301,52.1639,209762.0
2024-05-02 12:25:00,54.57,54.59,54.47,54.52,193594.0,52.1639,52.1831,52.0684,52.1161,193594.0
2024-05-02 12:30:00,54.52,54.55,54.38,54.52,161689.0,52.1161,52.1448,51.9823,52.1161,161689.0
2024-05-02 12:35:00,54.52,54.52,54.34,54.41,182709.0,52.1161,52.1161,51.9441,52.011,182709.0
2024-05-02 12:40:00,54.41,54.54,54.4,54.5,231552.0,52.011,52.1353,52.0014,52.097,231552.0
2024-05-02 12:45:00,54.5,54.57,54.46,54.5,157714.0,52.097,52.1639,52.0588,52.097,157714.0
2024-05-02 12:50:00,54.51,54.55,54.33,54.45,233614.0,52.1066,52.1448,51.9345,52.0492,233614.0
2024-05-02 12:55:00,54.45,54.46,54.31,54.36,248971.0,52.0492,52.0588,51.9154,51.9632,248971.0
2024-05-02 13:00:00,54.36,54.45,54.3,54.4,187323.0,51.9632,52.0492,51.9058,52.0014,187323.0
2024-05-02 13:05:00,54.4,54.44,54.34,54.39,291940.0,52.0014,52.0397,51.9441,51.9919,291940.0
2024-05-02 13:10:00,54.39,54.39,54.24,54.26,368575.0,51.9919,51.9919,51.8485,51.8676,368575.0
2024-05-02 13:15:00,54.26,54.37,54.24,54.35,197270.0,51.8676,51.9728,51.8485,51.9536,197270.0
2024-05-02 13:20:00,54.34,54.35,54.26,54.3,186467.0,51.9441,51.9536,51.8676,51.9058,186467.0
2024-05-02 13:25:00,54.3,54.42,54.25,54.39,176355.0,51.9058,52.0206,51.8581,51.9919,176355.0
2024-05-02 13:30:00,54.39,54.48,54.35,54.45,177207.0,51.9919,52.0779,51.9536,52.0492,177207.0
2024-05-02 13:35:00,54.46,54.64,54.42,54.64,241211.0,52.0588,52.2309,52.0206,52.2309,241211.0
2024-05-02 13:40:00,54.64,54.67,54.48,54.56,406069.0,52.2309,52.2595,52.0779,52.1544,406069.0
2024-05-02 13:45:00,54.56,54.84,54.49,54.84,338173.0,52.1544,52.422,52.0875,52.422,338173.0
2024-05-02 13:50:00,54.84,54.96,54.72,54.84,388962.0,52.422,52.5367,52.3073,52.422,388962.0
2024-05-02 13:55:00,54.83,54.95,54.82,54.91,356763.0,52.4125,52.5272,52.4029,52.489,356763.0
2024-05-02 14:00:00,54.91,54.93,54.72,54.86,290804.0,52.489,52.5081,52.3073,52.4412,290804.0
2024-05-02 14:05:00,54.85,54.92,54.81,54.84,179393.0,52.4316,52.4985,52.3934,52.422,179393.0
2024-05-02 14:10:00,54.85,54.94,54.74,54.91,335497.0,52.4316,52.5176,52.3264,52.489,335497.0
2024-05-02 14:15:00,54.91,54.92,54.82,54.82,226513.0,52.489,52.4985,52.4029,52.4029,226513.0
2024-05-02 14:20:00,54.83,54.83,54.69,54.75,407185.0,52.4125,52.4125,52.2787,52.336,407185.0
2024-05-02 14:25:00,54.75,54.9,54.69,54.8,269125.0,52.336,52.4794,52.2787,52.3838,269125.0
2024-05-02 14:30:00,54.8,54.89,54.74,54.89,211695.0,52.3838,52.4698,52.3264,52.4698,211695.0
2024-05-02 14:35:00,54.88,54.96,54.79,54.95,260223.0,52.4603,52.5367,52.3742,52.5272,260223.0
2024-05-02 14:40:00,54.95,55.08,54.93,54.94,252622.0,52.5272,52.6515,52.5081,52.5176,252622.0
2024-05-02 14:45:00,54.94,55.01,54.88,54.91,200728.0,52.5176,52.5845,52.4603,52.489,200728.0
2024-05-02 14:50:00,54.91,54.99,54.82,54.98,253735.0,52.489,52.5654,52.4029,52.5559,253735.0
2024-05-02 14:55:00,54.99,55.1,54.9,54.93,227530.0,52.5654,52.6706,52.4794,52.5081,227530.0
2024-05-02 15:00:00,54.93,54.97,54.85,54.91,217572.0,52.5081,52.5463,52.4316,52.489,217572.0
2024-05-02 15:05:00,54.91,54.95,54.83,54.91,216296.0,52.489,52.5272,52.4125,52.489,216296.0
2024-05-02 15:10:00,54.92,55.03,54.89,54.98,262066.0,52.4985,52.6037,52.4698,52.5559,262066.0
2024-05-02 15:15:00,55.0,55.02,54.95,54.96,186688.0,52.575,52.5941,52.5272,52.5367,186688.0
2024-05-02 15:20:00,54.97,55.01,54.94,54.95,247892.0,52.5463,52.5845,52.5176,52.5272,247892.0
2024-05-02 15:25:00,54.95,54.96,54.87,54.92,276558.0,52.5272,52.5367,52.4507,52.4985,276558.0
2024-05-02 15:30:00,54.91,55.01,54.9,54.98,270589.0,52.489,52.5845,52.4794,52.5559,270589.0
2024-05-02 15:35:00,54.98,55.12,54.94,55.1,313072.0,52.5559,52.6897,52.5176,52.6706,313072.0
2024-05-02 15:40:00,55.1,55.1,54.94,54.96,353752.0,52.6706,52.6706,52.5176,52.5367,353752.0
2024-05-02 15:45:00,54.96,55.0,54.89,54.95,390805.0,52.5367,52.575,52.4698,52.5272,390805.0
2024-05-02 15:50:00,54.95,55.03,54.89,54.99,646372.0,52.5272,52.6037,52.4698,52.5654,646372.0
2024-05-02 15:55:00,55.0,55.19,54.99,55.14,1396635.0,52.575,52.7566,52.5654,52.7088,1396635.0
2024-05-03 09:30:00,55.22,55.51,55.04,55.42,529991.0,52.7853,53.0625,52.6132,52.9765,529991.0
2024-05-03 09:35:00,55.4,55.44,55.17,55.23,211659.0,52.9573,52.9956,52.7375,52.7948,211659.0
2024-05-03 09:40:00,55.24,55.55,55.17,55.31,276636.0,52.8044,53.1007,52.7375,52.8713,276636.0
2024-05-03 09:45:00,55.31,55.33,55.09,55.12,276187.0,52.8713,52.8904,52.661,52.6897,276187.0
2024-05-03 09:50:00,55.15,55.3,55.11,55.23,334861.0,52.7184,52.8618,52.6801,52.7948,334861.0
2024-05-03 09:55:00,55.24,55.29,55.02,55.06,340458.0,52.8044,52.8522,52.5941,52.6323,340458.0
2024-05-03 10:00:00,55.08,55.14,54.96,55.01,367167.0,52.6515,52.7088,52.5367,52.5845,367167.0
2024-05-03 10:05:00,55.02,55.13,54.97,55.12,306976.0,52.5941,52.6993,52.5463,52.6897,306976.0
2024-05-03 10:10:00,55.11,55.19,54.98,55.09,220965.0,52.6801,52.7566,52.5559,52.661,220965.0
2024-05-03 10:15:00,55.09,55.27,55.01,55.2,304188.0,52.661,52.8331,52.5845,52.7662,304188.0
2024-05-03 10:20:00,55.2,55.39,55.18,55.3,375949.0,52.7662,52.9478,52.747,52.8618,375949.0
2024-05-03 10:25:00,55.29,55.31,55.1,55.16,111941.0,52.8522,52.8713,52.6706,52.7279,111941.0
2024-05-03 10:30:00,55.15,55.23,55.06,55.1,214002.0,52.7184,52.7948,52.6323,52.6706,214002.0
2024-05-03 10:35:00,55.11,55.13,55.01,55.09,216246.0,52.6801,52.6993,52.5845,52.661,216246.0
2024-05-03 10:40:00,55.09,55.21,55.09,55.13,119825.0,52.661,52.7757,52.661,52.6993,119825.0
2024-05-03 10:45:00,55.13,55.2,55.02,55.16,147888.0,52.6993,52.7662,52.5941,52.7279,147888.0
2024-05-03 10:50:00,55.16,55.18,55.03,55.04,138905.0,52.7279,52.747,52.6037,52.6132,138905.0
2024-05-03 10:55:00,55.05,55.14,55.02,55.11,289865.0,52.6228,52.7088,52.5941,52.6801,289865.0
2024-05-03 11:00:00,55.11,55.31,55.09,55.21,274828.0,52.6801,52.8713,52.661,52.7757,274828.0
2024-05-03 11:05:00,55.21,55.38,55.13,55.38,344576.0,52.7757,52.9382,52.6993,52.9382,344576.0
2024-05-03 11:10:00,55.39,55.42,55.26,55.32,286889.0,52.9478,52.9765,52.8235,52.8809,286889.0
2024-05-03 11:15:00,55.33,55.4,55.27,55.31,148183.0,52.8904,52.9573,52.8331,52.8713,148183.0
2024-05-03 11:20:00,55.3,55.5,55.3,55.48,253268.0,52.8618,53.0529,52.8618,53.0338,253268.0
2024-05-03 11:25:00,55.48,55.52,55.35,55.39,237967.0,53.0338,53.0721,52.9096,52.9478,237967.0
2024-05-03 11:30:00,55.4,55.44,55.33,55.37,255776.0,52.9573,52.9956,52.8904,52.9287,255776.0
2024-05-03 11:35:00,55.37,55.38,55.27,55.32,162924.0,52.9287,52.9382,52.8331,52.8809,162924.0
2024-05-03 11:40:00,55.32,55.33,55.13,55.16,193520.0,52.8809,52.8904,52.6993,52.7279,193520.0
2024-05-03 11:45:00,55.17,55.31,55.17,55.24,156401.0,52.7375,52.8713,52.7375,52.8044,156401.0
2024-05-03 11:50:00,55.24,55.33,55.23,55.31,264127.0,52.8044,52.8904,52.7948,52.8713,264127.0
2024-05-03 11:55:00,55.32,55.42,55.29,55.4,240283.0,52.8809,52.9765,52.8522,52.9573,240283.0
2024-05-03 12:00:00,55.4,55.53,55.39,55.53,213471.0,52.9573,53.0816,52.9478,53.0816,213471.0
2024-05-03 12:05:00,55.53,55.69,55.49,55.68,525393.0,53.0816,53.2346,53.0434,53.225,525393.0
2024-05-03 12:10:00,55.69,55.76,55.61,55.7,232783.0,53.2346,53.3015,53.1581,53.2441,232783.0
2024-05-03 12:15:00,55.68,55.72,55.59,55.66,148094.0,53.225,53.2632,53.139,53.2059,148094.0
2024-05-03 12:20:00,55.68,55.82,55.67,55.82,299682.0,53.225,53.3588,53.2154,53.3588,299682.0
2024-05-03 12:25:00,55.82,55.84,55.64,55.67,271670.0,53.3588,53.3779,53.1868,53.2154,271670.0
2024-05-03 12:30:00,55.67,55.69,55.61,55.63,121856.0,53.2154,53.2346,53.1581,53.1772,121856.0
2024-05-03 12:35:00,55.62,55.8,55.62,55.76,159903.0,53.1676,53.3397,53.1676,53.3015,159903.0
2024-05-03 12:40:00,55.77,55.8,55.7,55.72,81647.0,53.311,53.3397,53.2441,53.2632,81647.0
2024-05-03 12:45:00,55.7,55.77,55.68,55.74,113601.0,53.2441,53.311,53.225,53.2824,113601.0
2024-05-03 12:50:00,55.73,55.81,55.72,55.76,123778.0,53.2728,53.3493,53.2632,53.3015,123778.0
2024-05-03 12:55:00,55.77,55.88,55.75,55.86,126707.0,53.311,53.4162,53.2919,53.3971,126707.0
2024-05-03 13:00:00,55.87,55.88,55.68,55.73,100936.0,53.4066,53.4162,53.225,53.2728,100936.0
2024-05-03 13:05:00,55.73,55.84,55.73,55.82,95016.0,53.2728,53.3779,53.2728,53.3588,95016.0
2024-05-03 13:10:00,55.82,55.88,55.73,55.74,121263.0,53.3588,53.4162,53.2728,53.2824,121263.0
2024-05-03 13:15:00,55.74,55.87,55.73,55.8,133636.0,53.2824,53.4066,53.2728,53.3397,133636.0
2024-05-03 13:20:00,55.81,55.87,55.76,55.84,119437.0,53.3493,53.4066,53.3015,53.3779,119437.0
2024-05-03 13:25:00,55.85,55.9,55.81,55.83,140613.0,53.3875,53.4353,53.3493,53.3684,140613.0
2024-05-03 13:30:00,55.82,55.97,55.75,55.97,214185.0,53.3588,53.5022,53.2919,53.5022,214185.0
2024-05-03 13:35:00,55.96,56.08,55.92,56.08,307278.0,53.4927,53.6074,53.4544,53.6074,307278.0
2024-05-03 13:40:00,56.08,56.21,56.07,56.21,322524.0,53.6074,53.7316,53.5978,53.7316,322524.0
2024-05-03 13:45:00,56.22,56.29,56.14,56.28,363103.0,53.7412,53.8081,53.6647,53.7985,363103.0
2024-05-03 13:50:00,56.27,56.37,56.22,56.34,131418.0,53.789,53.8846,53.7412,53.8559,131418.0
2024-05-03 13:55:00,56.35,56.35,56.19,56.19,325606.0,53.8655,53.8655,53.7125,53.7125,325606.0
2024-05-03 14:00:00,56.2,56.22,56.1,56.14,182949.0,53.7221,53.7412,53.6265,53.6647,182949.0
2024-05-03 14:05:00,56.14,56.26,56.13,56.23,119662.0,53.6647,53.7794,53.6552,53.7508,119662.0
2024-05-03 14:10:00,56.22,56.22,56.12,56.13,130759.0,53.7412,53.7412,53.6456,53.6552,130759.0
2024-05-03 14:15:00,56.13,56.2,56.12,56.17,111606.0,53.6552,53.7221,53.6456,53.6934,111606.0
2024-05-03 14:20:00,56.15,56.21,56.07,56.11,123858.0,53.6743,53.7316,53.5978,53.636,123858.0
2024-05-03 14:25:00,56.11,56.13,56.07,56.12,126447.0,53.636,53.6552,53.5978,53.6456,126447.0
2024-05-03 14:30:00,56.11,56.13,56.07,56.1,105377.0,53.636,53.6552,53.5978,53.6265,105377.0
2024-05-03 14:35:00,56.1,56.14,56.04,56.07,124374.0,53.6265,53.6647,53.5691,53.5978,124374.0
2024-05-03 14:40:00,56.08,56.24,56.07,56.22,138225.0,53.6074,53.7603,53.5978,53.7412,138225.0
2024-05-03 14:45:00,56.22,56.24,56.15,56.16,153125.0,53.7412,53.7603,53.6743,53.6838,153125.0
2024-05-03 14:50:00,56.16,56.2,56.1,56.19,125478.0,53.6838,53.7221,53.6265,53.7125,125478.0
2024-05-03 14:55:00,56.19,56.28,56.13,56.22,173138.0,53.7125,53.7985,53.6552,53.7412,173138.0
2024-05-03 15:00:00,56.22,56.28,56.19,56.24,176869.0,53.7412,53.7985,53.7125,53.7603,176869.0
2024-05-03 15:05:00,56.23,56.35,56.22,56.35,130955.0,53.7508,53.8655,53.7412,53.8655,130955.0
2024-05-03 15:10:00,56.35,56.38,56.31,56.36,168545.0,53.8655,53.8941,53.8272,53.875,168545.0
2024-05-03 15:15:00,56.36,56.43,56.34,56.37,160125.0,53.875,53.9419,53.8559,53.8846,160125.0
2024-05-03 15:20:00,56.37,56.39,56.3,56.31,148673.0,53.8846,53.9037,53.8177,53.8272,148673.0
2024-05-03 15:25:00,56.3,56.34,56.26,56.26,214041.0,53.8177,53.8559,53.7794,53.7794,214041.0
2024-05-03 15:30:00,56.27,56.31,56.11,56.11,204725.0,53.789,53.8272,53.636,53.636,204725.0
2024-05-03 15:35:00,56.11,56.29,56.06,56.21,338927.0,53.636,53.8081,53.5882,53.7316,338927.0
2024-05-03 15:40:00,56.21,56.26,56.14,56.15,337912.0,53.7316,53.7794,53.6647,53.6743,337912.0
2024-05-03 15:45:00,56.14,56.14,56.05,56.05,313662.0,53.6647,53.6647,53.5787,53.5787,313662.0
2024-05-03 15:50:00,56.06,56.11,55.97,56.01,567397.0,53.5882,53.636,53.5022,53.5405,567397.0
2024-05-03 15:55:00,56.01,56.06,55.89,55.9,1213220.0,53.5405,53.5882,53.4257,53.4353,1213220.0
2024-05-06 09:30:00,55.99,56.27,55.98,56.04,367654.0,53.5213,53.789,53.5118,53.5691,367654.0
2024-05-06 09:35:00,56.03,56.04,55.65,55.72,212236.0,53.5596,53.5691,53.1963,53.2632,212236.0
2024-05-06 09:40:00,55.72,55.83,55.4,55.44,229539.0,53.2632,53.3684,52.9573,52.9956,229539.0
2024-05-06 09:45:00,55.44,55.71,55.41,55.68,165787.0,52.9956,53.2537,52.9669,53.225,165787.0
2024-05-06 09:50:00,55.67,55.67,55.5,55.58,142869.0,53.2154,53.2154,53.0529,53.1294,142869.0
2024-05-06 09:55:00,55.59,55.62,55.41,55.46,173077.0,53.139,53.1676,52.9669,53.0147,173077.0
2024-05-06 10:00:00,55.46,55.57,55.43,55.5,232083.0,53.0147,53.1199,52.986,53.0529,232083.0
2024-05-06 10:05:00,55.5,55.59,55.39,55.44,299027.0,53.0529,53.139,52.9478,52.9956,299027.0
2024-05-06 10:10:00,55.45,55.5,55.41,55.5,99166.0,53.0051,53.0529,52.9669,53.0529,99166.0
2024-05-06 10:15:00,55.48,55.51,55.41,55.48,122479.0,53.0338,53.0625,52.9669,53.0338,122479.0
2024-05-06 10:20:00,55.47,55.48,55.33,55.39,129953.0,53.0243,53.0338,52.8904,52.9478,129953.0
2024-05-06 10:25:00,55.39,55.51,55.38,55.47,155181.0,52.9478,53.0625,52.9382,53.0243,155181.0
2024-05-06 10:30:00,55.46,55.59,55.46,55.51,149201.0,53.0147,53.139,53.0147,53.0625,149201.0
2024-05-06 10:35:00,55.51,55.74,55.49,55.63,311676.0,53.0625,53.2824,53.0434,53.1772,311676.0
2024-05-06 10:40:00,55.63,55.71,55.58,55.66,154516.0,53.1772,53.2537,53.1294,53.2059,154516.0
2024-05-06 10:45:00,55.68,55.76,55.55,55.62,104571.0,53.225,53.3015,53.1007,53.1676,104571.0
2024-05-06 10:50:00,55.61,55.81,55.58,55.8,80800.0,53.1581,53.3493,53.1294,53.3397,80800.0
2024-05-06 10:55:00,55.79,55.82,55.65,55.68,170745.0,53.3302,53.3588,53.1963,53.225,170745.0
2024-05-06 11:00:00,55.68,55.73,55.6,55.6,130334.0,53.225,53.2728,53.1485,53.1485,130334.0
2024-05-06 11:05:00,55.6,55.64,55.54,55.6,82533.0,53.1485,53.1868,53.0912,53.1485,82533.0
2024-05-06 11:10:00,55.59,55.61,55.51,55.59,110629.0,53.139,53.1581,53.0625,53.139,110629.0
2024-05-06 11:15:00,55.57,55.59,55.49,55.54,71886.0,53.1199,53.139,53.0434,53.0912,71886.0
2024-05-06 11:20:00,55.54,55.57,55.47,55.54,88747.0,53.0912,53.1199,53.0243,53.0912,88747.0
2024-05-06 11:25:00,55.54,55.57,55.5,55.5,72007.0,53.0912,53.1199,53.0529,53.0529,72007.0
2024-05-06 11:30:00,55.5,55.57,55.5,55.53,59631.0,53.0529,53.1199,53.0529,53.0816,59631.0
2024-05-06 11:35:00,55.53,55.61,55.52,55.52,83096.0,53.0816,53.1581,53.0721,53.0721,83096.0
2024-05-06 11:40:00,55.53,55.54,55.42,55.42,176695.0,53.0816,53.0912,52.9765,52.9765,176695.0
2024-05-06 11:45:00,55.43,55.48,55.37,55.39,188236.0,52.986,53.0338,52.9287,52.9478,188236.0
2024-05-06 11:50:00,55.4,55.42,55.35,55.36,101634.0,52.9573,52.9765,52.9096,52.9191,101634.0
2024-05-06 11:55:00,55.36,55.5,55.36,55.47,103079.0,52.9191,53.0529,52.9191,53.0243,103079.0
2024-05-06 12:00:00,55.47,55.61,55.46,55.61,88419.0,53.0243,53.1581,53.0147,53.1581,88419.0
2024-05-06 12:05:00,55.62,55.65,55.58,55.6,77093.0,53.1676,53.1963,53.1294,53.1485,77093.0
2024-05-06 12:10:00,55.6,55.61,55.43,55.45,78651.0,53.1485,53.1581,52.986,53.0051,78651.0
2024-05-06 12:15:00,55.45,55.47,55.41,55.41,243166.0,53.0051,53.0243,52.9669,52.9669,243166.0
2024-05-06 12:20:00,55.41,55.45,55.32,55.42,168800.0,52.9669,53.0051,52.8809,52.9765,168800.0
2024-05-06 12:25:00,55.41,55.44,55.36,55.41,67003.0,52.9669,52.9956,52.9191,52.9669,67003.0
2024-05-06 12:30:00,55.41,55.44,55.38,55.42,85108.0,52.9669,52.9956,52.9382,52.9765,85108.0
2024-05-06 12:35:00,55.43,55.45,55.37,55.43,63764.0,52.986,53.0051,52.9287,52.986,63764.0
2024-05-06 12:40:00,55.43,55.51,55.42,55.48,53087.0,52.986,53.0625,52.9765,53.0338,53087.0
2024-05-06 12:45:00,55.47,55.54,55.47,55.52,77742.0,53.0243,53.0912,53.0243,53.0721,77742.0
2024-05-06 12:50:00,55.53,55.53,55.45,55.49,92606.0,53.0816,53.0816,53.0051,53.0434,92606.0
2024-05-06 12:55:00,55.49,55.5,55.41,55.47,110372.0,53.0434,53.0529,52.9669,53.0243,110372.0
2024-05-06 13:00:00,55.47,55.49,55.44,55.46,50964.0,53.0243,53.0434,52.9956,53.0147,50964.0
2024-05-06 13:05:00,55.47,55.53,55.44,55.52,99210.0,53.0243,53.0816,52.9956,53.0721,99210.0
2024-05-06 13:10:00,55.52,55.54,55.47,55.5,111245.0,53.0721,53.0912,53.0243,53.0529,111245.0
2024-05-06 13:15:00,55.49,55.51,55.47,55.51,168369.0,53.0434,53.0625,53.0243,53.0625,168369.0
2024-05-06 13:20:00,55.52,55.53,55.48,55.5,161799.0,53.0721,53.0816,53.0338,53.0529,161799.0
2024-05-06 13:25:00,55.49,55.58,55.49,55.58,176345.0,53.0434,53.1294,53.0434,53.1294,176345.0
2024-05-06 13:30:00,55.58,55.59,55.44,55.48,126647.0,53.1294,53.139,52.9956,53.0338,126647.0
2024-05-06 13:35:00,55.48,55.49,55.34,55.45,278113.0,53.0338,53.0434,52.9,53.0051,278113.0
2024-05-06 13:40:00,55.45,55.5,55.39,55.39,85646.0,53.0051,53.0529,52.9478,52.9478,85646.0
2024-05-06 13:45:00,55.4,55.46,55.36,55.44,92878.0,52.9573,53.0147,52.9191,52.9956,92878.0
2024-05-06 13:50:00,55.45,55.47,55.41,55.44,95538.0,53.0051,53.0243,52.9669,52.9956,95538.0
2024-05-06 13:55:00,55.44,55.51,55.44,55.49,88029.0,52.9956,53.0625,52.9956,53.0434,88029.0
2024-05-06 14:00:00,55.5,55.61,55.48,55.58,116636.0,53.0529,53.1581,53.0338,53.1294,116636.0
2024-05-06 14:05:00,55.58,55.61,55.56,55.59,71853.0,53.1294,53.1581,53.1103,53.139,71853.0
2024-05-06 14:10:00,55.58,55.68,55.58,55.66,186274.0,53.1294,53.225,53.1294,53.2059,186274.0
2024-05-06 14:15:00,55.67,55.67,55.59,55.59,73162.0,53.2154,53.2154,53.139,53.139,73162.0
2024-05-06 14:20:00,55.59,55.63,55.58,55.62,74080.0,53.139,53.1772,53.1294,53.1676,74080.0
2024-05-06 14:25:00,55.63,55.72,55.62,55.72,142717.0,53.1772,53.2632,53.1676,53.2632,142717.0
2024-05-06 14:30:00,55.73,55.82,55.69,55.81,164349.0,53.2728,53.3588,53.2346,53.3493,164349.0
2024-05-06 14:35:00,55.81,55.81,55.74,55.75,52032.0,53.3493,53.3493,53.2824,53.2919,52032.0
2024-05-06 14:40:00,55.75,55.76,55.71,55.73,134015.0,53.2919,53.3015,53.2537,53.2728,134015.0
2024-05-06 14:45:00,55.74,55.8,55.73,55.75,92644.0,53.2824,53.3397,53.2728,53.2919,92644.0
2024-05-06 14:50:00,55.74,55.75,55.65,55.7,150893.0,53.2824,53.2919,53.1963,53.2441,150893.0
2024-05-06 14:55:00,55.71,55.78,55.7,55.78,98821.0,53.2537,53.3206,53.2441,53.3206,98821.0
2024-05-06 15:00:00,55.78,55.79,55.72,55.73,168184.0,53.3206,53.3302,53.2632,53.2728,168184.0
2024-05-06 15:05:00,55.73,55.89,55.72,55.86,171870.0,53.2728,53.4257,53.2632,53.3971,171870.0
2024-05-06 15:10:00,55.86,55.94,55.85,55.93,143485.0,53.3971,53.4735,53.3875,53.464,143485.0
2024-05-06 15:15:00,55.92,55.93,55.82,55.87,179635.0,53.4544,53.464,53.3588,53.4066,179635.0
2024-05-06 15:20:00,55.88,55.91,55.82,55.82,165786.0,53.4162,53.4449,53.3588,53.3588,165786.0
2024-05-06 15:25:00,55.82,55.9,55.8,55.85,203255.0,53.3588,53.4353,53.3397,53.3875,203255.0
2024-05-06 15:30:00,55.85,55.88,55.78,55.78,160987.0,53.3875,53.4162,53.3206,53.3206,160987.0
2024-05-06 15:35:00,55.79,55.81,55.75,55.8,167343.0,53.3302,53.3493,53.2919,53.3397,167343.0
2024-05-06 15:40:00,55.8,55.83,55.74,55.81,182956.0,53.3397,53.3684,53.2824,53.3493,182956.0
2024-05-06 15:45:00,55.82,55.84,55.76,55.84,266868.0,53.3588,53.3779,53.3015,53.3779,266868.0
2024-05-06 15:50:00,55.84,55.87,55.78,55.85,414414.0,53.3779,53.4066,53.3206,53.3875,414414.0
2024-05-06 15:55:00,55.86,55.97,55.85,55.97,744120.0,53.3971,53.5022,53.3875,53.5022,744120.0
2024-05-07 09:30:00,55.6,55.94,55.58,55.73,566866.0,53.1485,53.4735,53.1294,53.2728,566866.0
2024-05-07 09:35:00,55.74,55.88,55.64,55.84,153573.0,53.2824,53.4162,53.1868,53.3779,153573.0
2024-05-07 09:40:00,55.83,56.05,55.83,55.97,193968.0,53.3684,53.5787,53.3684,53.5022,193968.0
2024-05-07 09:45:00,55.98,56.21,55.95,56.14,172668.0,53.5118,53.7316,53.4831,53.6647,172668.0
2024-05-07 09:50:00,56.14,56.22,56.08,56.11,124280.0,53.6647,53.7412,53.6074,53.636,124280.0
2024-05-07 09:55:00,56.1,56.15,56.06,56.1,205057.0,53.6265,53.6743,53.5882,53.6265,205057.0
2024-05-07 10:00:00,56.12,56.41,56.11,56.33,201601.0,53.6456,53.9228,53.636,53.8463,201601.0
2024-05-07 10:05:00,56.33,56.59,56.29,56.48,386890.0,53.8463,54.0949,53.8081,53.9897,386890.0
2024-05-07 10:10:00,56.47,56.47,56.3,56.34,147122.0,53.9802,53.9802,53.8177,53.8559,147122.0
2024-05-07 10:15:00,56.34,56.41,56.25,56.26,80751.0,53.8559,53.9228,53.7699,53.7794,80751.0
2024-05-07 10:20:00,56.26,56.36,56.2,56.33,147068.0,53.7794,53.875,53.7221,53.8463,147068.0
2024-05-07 10:25:00,56.33,56.36,56.19,56.36,82827.0,53.8463,53.875,53.7125,53.875,82827.0
2024-05-07 10:30:00,56.35,56.56,56.34,56.51,126606.0,53.8655,54.0662,53.8559,54.0184,126606.0
2024-05-07 10:35:00,56.49,56.68,56.46,56.58,270871.0,53.9993,54.1809,53.9706,54.0853,270871.0
2024-05-07 10:40:00,56.59,56.68,56.55,56.62,160334.0,54.0949,54.1809,54.0566,54.1236,160334.0
2024-05-07 10:45:00,56.61,56.76,56.58,56.61,336931.0,54.114,54.2574,54.0853,54.114,336931.0
2024-05-07 10:50:00,56.61,56.93,56.6,56.85,271751.0,54.114,54.4199,54.1044,54.3434,271751.0
2024-05-07 10:55:00,56.85,56.85,56.62,56.73,184491.0,54.3434,54.3434,54.1236,54.2287,184491.0
2024-05-07 11:00:00,56.73,56.86,56.72,56.75,152440.0,54.2287,54.353,54.2191,54.2478,152440.0
2024-05-07 11:05:00,56.75,56.81,56.65,56.8,140749.0,54.2478,54.3052,54.1522,54.2956,140749.0
2024-05-07 11:10:00,56.8,57.01,56.78,56.96,300051.0,54.2956,54.4964,54.2765,54.4486,300051.0
2024-05-07 11:15:00,56.94,57.07,56.92,56.92,119906.0,54.4294,54.5537,54.4103,54.4103,119906.0
2024-05-07 11:20:00,56.92,57.09,56.89,57.03,158179.0,54.4103,54.5728,54.3817,54.5155,158179.0
2024-05-07 11:25:00,57.04,57.09,56.99,57.02,84230.0,54.525,54.5728,54.4772,54.5059,84230.0
2024-05-07 11:30:00,57.02,57.05,56.98,57.04,116470.0,54.5059,54.5346,54.4677,54.525,116470.0
2024-05-07 11:35:00,57.05,57.05,56.72,56.75,247339.0,54.5346,54.5346,54.2191,54.2478,247339.0
2024-05-07 11:40:00,56.76,56.79,56.67,56.68,115482.0,54.2574,54.2861,54.1714,54.1809,115482.0
2024-05-07 11:45:00,56.68,56.69,56.54,56.56,84004.0,54.1809,54.1905,54.0471,54.0662,84004.0
2024-05-07 11:50:00,56.56,56.58,56.4,56.41,109239.0,54.0662,54.0853,53.9133,53.9228,109239.0
2024-05-07 11:55:00,56.41,56.45,56.36,56.38,113346.0,53.9228,53.9611,53.875,53.8941,113346.0
2024-05-07 12:00:00,56.37,56.4,56.32,56.35,58311.0,53.8846,53.9133,53.8368,53.8655,58311.0
2024-05-07 12:05:00,56.35,56.42,56.31,56.32,126535.0,53.8655,53.9324,53.8272,53.8368,126535.0
2024-05-07 12:10:00,56.32,56.47,56.27,56.44,87328.0,53.8368,53.9802,53.789,53.9515,87328.0
2024-05-07 12:15:00,56.42,56.43,56.35,56.36,71520.0,53.9324,53.9419,53.8655,53.875,71520.0
2024-05-07 12:20:00,56.36,56.39,56.28,56.32,114090.0,53.875,53.9037,53.7985,53.8368,114090.0
2024-05-07 12:25:00,56.32,56.34,56.24,56.29,87508.0,53.8368,53.8559,53.7603,53.8081,87508.0
2024-05-07 12:30:00,56.28,56.35,56.26,56.31,159712.0,53.7985,53.8655,53.7794,53.8272,159712.0
2024-05-07 12:35:00,56.3,56.42,56.27,56.32,151916.0,53.8177,53.9324,53.789,53.8368,151916.0
2024-05-07 12:40:00,56.31,56.37,56.2,56.2,114382.0,53.8272,53.8846,53.7221,53.7221,114382.0
2024-05-07 12:45:00,56.2,56.23,56.13,56.15,70369.0,53.7221,53.7508,53.6552,53.6743,70369.0
2024-05-07 12:50:00,56.15,56.21,56.09,56.21,148744.0,53.6743,53.7316,53.6169,53.7316,148744.0
2024-05-07 12:55:00,56.21,56.25,56.18,56.25,56006.0,53.7316,53.7699,53.703,53.7699,56006.0
2024-05-07 13:00:00,56.25,56.32,56.2,56.2,90448.0,53.7699,53.8368,53.7221,53.7221,90448.0
2024-05-07 13:05:00,56.21,56.24,56.14,56.14,66553.0,53.7316,53.7603,53.6647,53.6647,66553.0
2024-05-07 13:10:00,56.15,56.19,56.11,56.18,72665.0,53.6743,53.7125,53.636,53.703,72665.0
2024-05-07 13:15:00,56.18,56.25,56.15,56.23,68203.0,53.703,53.7699,53.6743,53.7508,68203.0
2024-05-07 13:20:00,56.23,56.26,56.2,56.22,49957.0,53.7508,53.7794,53.7221,53.7412,49957.0
2024-05-07 13:25:00,56.22,56.25,56.17,56.24,74293.0,53.7412,53.7699,53.6934,53.7603,74293.0
2024-05-07 13:30:00,56.23,56.25,56.14,56.16,45351.0,53.7508,53.7699,53.6647,53.6838,45351.0
2024-05-07 13:35:00,56.16,56.26,56.14,56.2,82853.0,53.6838,53.7794,53.6647,53.7221,82853.0
2024-05-07 13:40:00,56.2,56.28,56.17,56.24,68270.0,53.7221,53.7985,53.6934,53.7603,68270.0
2024-05-07 13:45:00,56.25,56.32,56.22,56.25,179398.0,53.7699,53.8368,53.7412,53.7699,179398.0
2024-05-07 13:50:00,56.25,56.35,56.24,56.31,85610.0,53.7699,53.8655,53.7603,53.8272,85610.0
2024-05-07 13:55:00,56.3,56.3,56.25,56.29,46046.0,53.8177,53.8177,53.7699,53.8081,46046.0
2024-05-07 14:00:00,56.28,56.29,56.18,56.25,68146.0,53.7985,53.8081,53.703,53.7699,68146.0
2024-05-07 14:05:00,56.25,56.26,56.21,56.25,61165.0,53.7699,53.7794,53.7316,53.7699,61165.0
2024-05-07 14:10:00,56.24,56.28,56.11,56.16,156127.0,53.7603,53.7985,53.636,53.6838,156127.0
2024-05-07 14:15:00,56.16,56.18,56.15,56.18,82681.0,53.6838,53.703,53.6743,53.703,82681.0
2024-05-07 14:20:00,56.18,56.27,56.17,56.25,72114.0,53.703,53.789,53.6934,53.7699,72114.0
2024-05-07 14:25:00,56.25,56.29,56.21,56.26,70872.0,53.7699,53.8081,53.7316,53.7794,70872.0
2024-05-07 14:30:00,56.25,56.28,56.22,56.28,69973.0,53.7699,53.7985,53.7412,53.7985,69973.0
2024-05-07 14:35:00,56.29,56.29,56.08,56.1,352530.0,53.8081,53.8081,53.6074,53.6265,352530.0
2024-05-07 14:40:00,56.1,56.13,56.05,56.13,246616.0,53.6265,53.6552,53.5787,53.6552,246616.0
2024-05-07 14:45:00,56.13,56.21,56.06,56.1,199461.0,53.6552,53.7316,53.5882,53.6265,199461.0
2024-05-07 14:50:00,56.1,56.11,55.9,55.91,177795.0,53.6265,53.636,53.4353,53.4449,177795.0
2024-05-07 14:55:00,55.92,55.95,55.89,55.94,134259.0,53.4544,53.4831,53.4257,53.4735,134259.0
2024-05-07 15:00:00,55.94,55.95,55.87,55.91,181488.0,53.4735,53.4831,53.4066,53.4449,181488.0
2024-05-07 15:05:00,55.91,55.94,55.76,55.77,166345.0,53.4449,53.4735,53.3015,53.311,166345.0
2024-05-07 15:10:00,55.76,55.88,55.75,55.8,197805.0,53.3015,53.4162,53.2919,53.3397,197805.0
2024-05-07 15:15:00,55.8,55.9,55.74,55.85,179895.0,53.3397,53.4353,53.2824,53.3875,179895.0
2024-05-07 15:20:00,55.85,55.88,55.78,55.79,221118.0,53.3875,53.4162,53.3206,53.3302,221118.0
2024-05-07 15:25:00,55.79,55.94,55.77,55.92,187119.0,53.3302,53.4735,53.311,53.4544,187119.0
2024-05-07 15:30:00,55.93,56.03,55.88,56.0,224246.0,53.464,53.5596,53.4162,53.5309,224246.0
2024-05-07 15:35:00,56.0,56.08,55.97,56.07,187166.0,53.5309,53.6074,53.5022,53.5978,187166.0
2024-05-07 15:40:00,56.08,56.08,55.99,56.07,248954.0,53.6074,53.6074,53.5213,53.5978,248954.0
2024-05-07 15:45:00,56.07,56.12,55.99,56.01,211738.0,53.5978,53.6456,53.5213,53.5405,211738.0
2024-05-07 15:50:00,56.0,56.01,55.81,55.82,404613.0,53.5309,53.5405,53.3493,53.3588,404613.0
2024-05-07 15:55:00,55.82,55.82,55.73,55.74,1559191.0,53.3588,53.3588,53.2728,53.2824,1559191.0
2024-05-08 09:30:00,55.79,56.06,55.65,55.67,282928.0,53.3302,53.5882,53.1963,53.2154,282928.0
2024-05-08 09:35:00,55.68,55.69,55.4,55.43,205932.0,53.225,53.2346,52.9573,52.986,205932.0
2024-05-08 09:40:00,55.44,55.55,55.23,55.35,305197.0,52.9956,53.1007,52.7948,52.9096,305197.0
2024-05-08 09:45:00,55.35,55.41,55.22,55.25,202910.0,52.9096,52.9669,52.7853,52.814,202910.0
2024-05-08 09:50:00,55.24,55.29,55.08,55.22,362725.0,52.8044,52.8522,52.6515,52.7853,362725.0
2024-05-08 09:55:00,55.22,55.27,55.11,55.19,287383.0,52.7853,52.8331,52.6801,52.7566,287383.0
2024-05-08 10:00:00,55.19,55.22,55.07,55.08,259986.0,52.7566,52.7853,52.6419,52.6515,259986.0
2024-05-08 10:05:00,55.08,55.08,54.95,55.03,314290.0,52.6515,52.6515,52.5272,52.6037,314290.0
2024-05-08 10:10:00,55.03,55.05,54.97,55.04,126103.0,52.6037,52.6228,52.5463,52.6132,126103.0
2024-05-08 10:15:00,55.04,55.06,54.94,54.97,164379.0,52.6132,52.6323,52.5176,52.5463,164379.0
2024-05-08 10:20:00,54.97,54.97,54.81,54.91,202742.0,52.5463,52.5463,52.3934,52.489,202742.0
2024-05-08 10:25:00,54.92,54.92,54.68,54.71,179941.0,52.4985,52.4985,52.2691,52.2978,179941.0
2024-05-08 10:30:00,54.71,55.04,54.7,55.01,192384.0,52.2978,52.6132,52.2882,52.5845,192384.0
2024-05-08 10:35:00,55.0,55.17,54.99,55.17,105114.0,52.575,52.7375,52.5654,52.7375,105114.0
2024-05-08 10:40:00,55.17,55.23,55.11,55.12,105823.0,52.7375,52.7948,52.6801,52.6897,105823.0
2024-05-08 10:45:00,55.12,55.14,55.0,55.03,93562.0,52.6897,52.7088,52.575,52.6037,93562.0
2024-05-08 10:50:00,55.03,55.06,54.92,55.02,170406.0,52.6037,52.6323,52.4985,52.5941,170406.0
2024-05-08 10:55:00,55.03,55.19,55.01,55.17,167906.0,52.6037,52.7566,52.5845,52.7375,167906.0
2024-05-08 11:00:00,55.19,55.21,55.12,55.16,101314.0,52.7566,52.7757,52.6897,52.7279,101314.0
2024-05-08 11:05:00,55.16,55.21,55.13,55.16,76303.0,52.7279,52.7757,52.6993,52.7279,76303.0
2024-05-08 11:10:00,55.16,55.2,55.13,55.2,80606.0,52.7279,52.7662,52.6993,52.7662,80606.0
2024-05-08 11:15:00,55.2,55.3,55.16,55.21,190117.0,52.7662,52.8618,52.7279,52.7757,190117.0
2024-05-08 11:20:00,55.21,55.31,55.18,55.26,183095.0,52.7757,52.8713,52.747,52.8235,183095.0
2024-05-08 11:25:00,55.26,55.27,55.19,55.23,77876.0,52.8235,52.8331,52.7566,52.7948,77876.0
2024-05-08 11:30:00,55.23,55.27,55.2,55.21,104830.0,52.7948,52.8331,52.7662,52.7757,104830.0
2024-05-08 11:35:00,55.21,55.25,55.19,55.23,73817.0,52.7757,52.814,52.7566,52.7948,73817.0
2024-05-08 11:40:00,55.23,55.23,55.17,55.19,57853.0,52.7948,52.7948,52.7375,52.7566,57853.0
2024-05-08 11:45:00,55.18,55.23,55.16,55.21,81449.0,52.747,52.7948,52.7279,52.7757,81449.0
2024-05-08 11:50:00,55.21,55.23,55.12,55.17,97398.0,52.7757,52.7948,52.6897,52.7375,97398.0
2024-05-08 11:55:00,55.16,55.21,55.14,55.17,47830.0,52.7279,52.7757,52.7088,52.7375,47830.0
2024-05-08 12:00:00,55.18,55.21,55.15,55.2,81851.0,52.747,52.7757,52.7184,52.7662,81851.0
2024-05-08 12:05:00,55.2,55.21,55.16,55.19,50489.0,52.7662,52.7757,52.7279,52.7566,50489.0
2024-05-08 12:10:00,55.19,55.19,55.13,55.16,35962.0,52.7566,52.7566,52.6993,52.7279,35962.0
2024-05-08 12:15:00,55.16,55.23,55.16,55.22,101158.0,52.7279,52.7948,52.7279,52.7853,101158.0
2024-05-08 12:20:00,55.22,55.34,55.21,55.28,123084.0,52.7853,52.9,52.7757,52.8426,123084.0
2024-05-08 12:25:00,55.28,55.29,55.19,55.2,48093.0,52.8426,52.8522,52.7566,52.7662,48093.0
2024-05-08 12:30:00,55.2,55.2,55.09,55.1,90367.0,52.7662,52.7662,52.661,52.6706,90367.0
2024-05-08 12:35:00,55.09,55.1,55.05,55.1,91603.0,52.661,52.6706,52.6228,52.6706,91603.0
2024-05-08 12:40:00,55.1,55.23,55.1,55.21,116544.0,52.6706,52.7948,52.6706,52.7757,116544.0
2024-05-08 12:45:00,55.22,55.28,55.17,55.18,112696.0,52.7853,52.8426,52.7375,52.747,112696.0
2024-05-08 12:50:00,55.18,55.18,55.07,55.12,80355.0,52.747,52.747,52.6419,52.6897,80355.0
2024-05-08 12:55:00,55.12,55.17,55.07,55.16,56953.0,52.6897,52.7375,52.6419,52.7279,56953.0
2024-05-08 13:00:00,55.16,55.18,55.1,55.13,90302.0,52.7279,52.747,52.6706,52.6993,90302.0
2024-05-08 13:05:00,55.13,55.13,55.07,55.1,108609.0,52.6993,52.6993,52.6419,52.6706,108609.0
2024-05-08 13:10:00,55.1,55.15,55.02,55.1,163989.0,52.6706,52.7184,52.5941,52.6706,163989.0
2024-05-08 13:15:00,55.11,55.15,55.08,55.15,81858.0,52.6801,52.7184,52.6515,52.7184,81858.0
2024-05-08 13:20:00,55.15,55.16,55.08,55.11,65774.0,52.7184,52.7279,52.6515,52.6801,65774.0
2024-05-08 13:25:00,55.12,55.16,55.09,55.11,60715.0,52.6897,52.7279,52.661,52.6801,60715.0
2024-05-08 13:30:00,55.11,55.16,55.08,55.14,98006.0,52.6801,52.7279,52.6515,52.7088,98006.0
2024-05-08 13:35:00,55.15,55.3,55.14,55.29,100994.0,52.7184,52.8618,52.7088,52.8522,100994.0
2024-05-08 13:40:00,55.29,55.32,55.24,55.26,94228.0,52.8522,52.8809,52.8044,52.8235,94228.0
2024-05-08 13:45:00,55.26,55.27,55.24,55.27,56584.0,52.8235,52.8331,52.8044,52.8331,56584.0
2024-05-08 13:50:00,55.27,55.28,55.21,55.26,85317.0,52.8331,52.8426,52.7757,52.8235,85317.0
2024-05-08 13:55:00,55.26,55.32,55.23,55.24,58901.0,52.8235,52.8809,52.7948,52.8044,58901.0
2024-05-08 14:00:00,55.25,55.26,55.21,55.26,50178.0,52.814,52.8235,52.7757,52.8235,50178.0
2024-05-08 14:05:00,55.26,55.26,55.24,55.26,36074.0,52.8235,52.8235,52.8044,52.8235,36074.0
2024-05-08 14:10:00,55.26,55.27,55.23,55.23,42464.0,52.8235,52.8331,52.7948,52.7948,42464.0
2024-05-08 14:15:00,55.23,55.24,55.17,55.21,72593.0,52.7948,52.8044,52.7375,52.7757,72593.0
2024-05-08 14:20:00,55.21,55.22,55.18,55.19,45488.0,52.7757,52.7853,52.747,52.7566,45488.0
2024-05-08 14:25:00,55.18,55.33,55.18,55.32,54485.0,52.747,52.8904,52.747,52.8809,54485.0
2024-05-08 14:30:00,55.31,55.39,55.3,55.32,86260.0,52.8713,52.9478,52.8618,52.8809,86260.0
2024-05-08 14:35:00,55.31,55.35,55.28,55.34,71225.0,52.8713,52.9096,52.8426,52.9,71225.0
2024-05-08 14:40:00,55.34,55.38,55.33,55.38,41957.0,52.9,52.9382,52.8904,52.9382,41957.0
2024-05-08 14:45:00,55.38,55.4,55.3,55.34,111136.0,52.9382,52.9573,52.8618,52.9,111136.0
2024-05-08 14:50:00,55.35,55.35,55.26,55.26,85848.0,52.9096,52.9096,52.8235,52.8235,85848.0
2024-05-08 14:55:00,55.27,55.27,55.2,55.23,107375.0,52.8331,52.8331,52.7662,52.7948,107375.0
2024-05-08 15:00:00,55.23,55.24,55.09,55.15,180098.0,52.7948,52.8044,52.661,52.7184,180098.0
2024-05-08 15:05:00,55.15,55.22,55.15,55.21,94334.0,52.7184,52.7853,52.7184,52.7757,94334.0
2024-05-08 15:10:00,55.21,55.23,55.17,55.19,142157.0,52.7757,52.7948,52.7375,52.7566,142157.0
2024-05-08 15:15:00,55.2,55.21,55.15,55.16,56312.0,52.7662,52.7757,52.7184,52.7279,56312.0
2024-05-08 15:20:00,55.16,55.17,55.11,55.12,68520.0,52.7279,52.7375,52.6801,52.6897,68520.0
2024-05-08 15:25:00,55.12,55.18,55.11,55.17,84517.0,52.6897,52.747,52.6801,52.7375,84517.0
2024-05-08 15:30:00,55.17,55.2,55.14,55.15,167308.0,52.7375,52.7662,52.7088,52.7184,167308.0
2024-05-08 15:35:00,55.15,55.16,55.07,55.09,148386.0,52.7184,52.7279,52.6419,52.661,148386.0
2024-05-08 15:40:00,55.09,55.14,55.08,55.11,84957.0,52.661,52.7088,52.6515,52.6801,84957.0
2024-05-08 15:45:00,55.11,55.11,55.04,55.07,175181.0,52.6801,52.6801,52.6132,52.6419,175181.0
2024-05-08 15:50:00,55.07,55.07,55.02,55.02,230706.0,52.6419,52.6419,52.5941,52.5941,230706.0
2024-05-08 15:55:00,55.03,55.04,54.89,54.93,1157129.0,52.6037,52.6132,52.4698,52.5081,1157129.0
2024-05-09 09:30:00,54.9,54.95,54.72,54.89,189312.0,52.4794,52.5272,52.3073,52.4698,189312.0
2024-05-09 09:35:00,54.88,54.99,54.87,54.99,76390.0,52.4603,52.5654,52.4507,52.5654,76390.0
2024-05-09 09:40:00,54.99,55.1,54.96,55.07,61188.0,52.5654,52.6706,52.5367,52.6419,61188.0
2024-05-09 09:45:00,55.08,55.17,55.06,55.16,91895.0,52.6515,52.7375,52.6323,52.7279,91895.0
2024-05-09 09:50:00,55.16,55.19,54.97,54.98,76089.0,52.7279,52.7566,52.5463,52.5559,76089.0
2024-05-09 09:55:00,54.98,55.05,54.97,55.01,54510.0,52.5559,52.6228,52.5463,52.5845,54510.0
2024-05-09 10:00:00,55.0,55.04,54.95,54.99,53272.0,52.575,52.6132,52.5272,52.5654,53272.0
2024-05-09 10:05:00,55.0,55.09,54.96,55.08,49853.0,52.575,52.661,52.5367,52.6515,49853.0
2024-05-09 10:10:00,55.09,55.2,55.03,55.04,140086.0,52.661,52.7662,52.6037,52.6132,140086.0
2024-05-09 10:15:00,55.04,55.06,54.93,54.94,103638.0,52.6132,52.6323,52.5081,52.5176,103638.0
2024-05-09 10:20:00,54.94,55.07,54.94,55.07,118322.0,52.5176,52.6419,52.5176,52.6419,118322.0
2024-05-09 10:25:00,55.07,55.14,55.03,55.03,106882.0,52.6419,52.7088,52.6037,52.6037,106882.0
2024-05-09 10:30:00,55.03,55.04,54.93,54.95,191363.0,52.6037,52.6132,52.5081,52.5272,191363.0
2024-05-09 10:35:00,54.95,55.15,54.94,55.14,119425.0,52.5272,52.7184,52.5176,52.7088,119425.0
2024-05-09 10:40:00,55.14,55.19,55.12,55.16,82701.0,52.7088,52.7566,52.6897,52.7279,82701.0
2024-05-09 10:45:00,55.17,55.2,55.13,55.18,66901.0,52.7375,52.7662,52.6993,52.747,66901.0
2024-05-09 10:50:00,55.18,55.21,55.11,55.13,58190.0,52.747,52.7757,52.6801,52.6993,58190.0
2024-05-09 10:55:00,55.12,55.16,55.08,55.16,73264.0,52.6897,52.7279,52.6515,52.7279,73264.0
2024-05-09 11:00:00,55.16,55.22,55.13,55.21,89141.0,52.7279,52.7853,52.6993,52.7757,89141.0
2024-05-09 11:05:00,55.2,55.3,55.2,55.27,93876.0,52.7662,52.8618,52.7662,52.8331,93876.0
2024-05-09 11:10:00,55.27,55.3,55.25,55.26,124161.0,52.8331,52.8618,52.814,52.8235,124161.0
2024-05-09 11:15:00,55.26,55.34,55.25,55.32,127458.0,52.8235,52.9,52.814,52.8809,127458.0
2024-05-09 11:20:00,55.32,55.33,55.25,55.26,54774.0,52.8809,52.8904,52.814,52.8235,54774.0
2024-05-09 11:25:00,55.26,55.28,55.2,55.24,64781.0,52.8235,52.8426,52.7662,52.8044,64781.0
2024-05-09 11:30:00,55.23,55.24,55.15,55.17,55891.0,52.7948,52.8044,52.7184,52.7375,55891.0
2024-05-09 11:35:00,55.19,55.19,55.1,55.11,34859.0,52.7566,52.7566,52.6706,52.6801,34859.0
2024-05-09 11:40:00,55.11,55.13,55.09,55.1,69748.0,52.6801,52.6993,52.661,52.6706,69748.0
2024-05-09 11:45:00,55.11,55.12,55.04,55.05,53241.0,52.6801,52.6897,52.6132,52.6228,53241.0
2024-05-09 11:50:00,55.05,55.07,55.01,55.05,80989.0,52.6228,52.6419,52.5845,52.6228,80989.0
2024-05-09 11:55:00,55.05,55.05,54.99,55.0,76415.0,52.6228,52.6228,52.5654,52.575,76415.0
2024-05-09 12:00:00,55.0,55.02,54.97,55.01,112163.0,52.575,52.5941,52.5463,52.5845,112163.0
2024-05-09 12:05:00,55.0,55.06,54.99,55.01,71498.0,52.575,52.6323,52.5654,52.5845,71498.0
2024-05-09 12:10:00,55.0,55.03,54.99,55.03,58055.0,52.575,52.6037,52.5654,52.6037,58055.0
2024-05-09 12:15:00,55.03,55.06,54.99,55.02,69366.0,52.6037,52.6323,52.5654,52.5941,69366.0
2024-05-09 12:20:00,55.01,55.02,55.0,55.02,51541.0,52.5845,52.5941,52.575,52.5941,51541.0
2024-05-09 12:25:00,55.02,55.02,55.0,55.01,42745.0,52.5941,52.5941,52.575,52.5845,42745.0
2024-05-09 12:30:00,55.0,55.03,54.98,55.03,130955.0,52.575,52.6037,52.5559,52.6037,130955.0
2024-05-09 12:35:00,55.03,55.09,55.02,55.05,88567.0,52.6037,52.661,52.5941,52.6228,88567.0
2024-05-09 12:40:00,55.05,55.09,55.04,55.08,53760.0,52.6228,52.661,52.6132,52.6515,53760.0
2024-05-09 12:45:00,55.08,55.23,55.07,55.21,95976.0,52.6515,52.7948,52.6419,52.7757,95976.0
2024-05-09 12:50:00,55.22,55.29,55.21,55.24,83319.0,52.7853,52.8522,52.7757,52.8044,83319.0
2024-05-09 12:55:00,55.25,55.25,55.19,55.22,50447.0,52.814,52.814,52.7566,52.7853,50447.0
2024-05-09 13:00:00,55.22,55.22,55.16,55.18,69590.0,52.7853,52.7853,52.7279,52.747,69590.0
2024-05-09 13:05:00,55.17,55.23,55.17,55.23,133626.0,52.7375,52.7948,52.7375,52.7948,133626.0
2024-05-09 13:10:00,55.23,55.36,55.23,55.35,168756.0,52.7948,52.9191,52.7948,52.9096,168756.0
2024-05-09 13:15:00,55.35,55.35,55.26,55.3,65328.0,52.9096,52.9096,52.8235,52.8618,65328.0
2024-05-09 13:20:00,55.3,55.43,55.28,55.41,138688.0,52.8618,52.986,52.8426,52.9669,138688.0
2024-05-09 13:25:00,55.42,55.44,55.33,55.37,70334.0,52.9765,52.9956,52.8904,52.9287,70334.0
2024-05-09 13:30:00,55.38,55.4,55.28,55.28,78774.0,52.9382,52.9573,52.8426,52.8426,78774.0
2024-05-09 13:35:00,55.28,55.29,55.24,55.28,78317.0,52.8426,52.8522,52.8044,52.8426,78317.0
2024-05-09 13:40:00,55.28,55.35,55.26,55.35,76002.0,52.8426,52.9096,52.8235,52.9096,76002.0
2024-05-09 13:45:00,55.35,55.44,55.35,55.44,100662.0,52.9096,52.9956,52.9096,52.9956,100662.0
2024-05-09 13:50:00,55.43,55.49,55.39,55.49,82832.0,52.986,53.0434,52.9478,53.0434,82832.0
2024-05-09 13:55:00,55.48,55.49,55.44,55.44,54770.0,53.0338,53.0434,52.9956,52.9956,54770.0
2024-05-09 14:00:00,55.43,55.45,55.4,55.44,56466.0,52.986,53.0051,52.9573,52.9956,56466.0
2024-05-09 14:05:00,55.43,55.47,55.43,55.45,52034.0,52.986,53.0243,52.986,53.0051,52034.0
2024-05-09 14:10:00,55.45,55.45,55.34,55.35,83294.0,53.0051,53.0051,52.9,52.9096,83294.0
2024-05-09 14:15:00,55.34,55.39,55.33,55.37,48289.0,52.9,52.9478,52.8904,52.9287,48289.0
2024-05-09 14:20:00,55.36,55.37,55.31,55.34,104027.0,52.9191,52.9287,52.8713,52.9,104027.0
2024-05-09 14:25:00,55.34,55.4,55.33,55.37,47890.0,52.9,52.9573,52.8904,52.9287,47890.0
2024-05-09 14:30:00,55.37,55.37,55.31,55.32,93524.0,52.9287,52.9287,52.8713,52.8809,93524.0
2024-05-09 14:35:00,55.31,55.39,55.31,55.37,70920.0,52.8713,52.9478,52.8713,52.9287,70920.0
2024-05-09 14:40:00,55.37,55.38,55.33,55.35,67787.0,52.9287,52.9382,52.8904,52.9096,67787.0
2024-05-09 14:45:00,55.35,55.36,55.3,55.33,65949.0,52.9096,52.9191,52.8618,52.8904,65949.0
2024-05-09 14:50:00,55.34,55.36,55.27,55.32,79273.0,52.9,52.9191,52.8331,52.8809,79273.0
2024-05-09 14:55:00,55.32,55.35,55.29,55.34,76499.0,52.8809,52.9096,52.8522,52.9,76499.0
2024-05-09 15:00:00,55.34,55.37,55.32,55.37,82673.0,52.9,52.9287,52.8809,52.9287,82673.0
2024-05-09 15:05:00,55.37,55.41,55.36,55.39,74424.0,52.9287,52.9669,52.9191,52.9478,74424.0
2024-05-09 15:10:00,55.39,55.45,55.37,55.4,115327.0,52.9478,53.0051,52.9287,52.9573,115327.0
2024-05-09 15:15:00,55.39,55.43,55.37,55.42,94739.0,52.9478,52.986,52.9287,52.9765,94739.0
2024-05-09 15:20:00,55.43,55.46,55.4,55.45,87470.0,52.986,53.0147,52.9573,53.0051,87470.0
2024-05-09 15:25:00,55.45,55.5,55.43,55.49,58641.0,53.0051,53.0529,52.986,53.0434,58641.0
2024-05-09 15:30:00,55.48,55.5,55.47,55.5,135930.0,53.0338,53.0529,53.0243,53.0529,135930.0
2024-05-09 15:35:00,55.5,55.54,55.48,55.5,147122.0,53.0529,53.0912,53.0338,53.0529,147122.0
2024-05-09 15:40:00,55.49,55.52,55.45,55.51,150914.0,53.0434,53.0721,53.0051,53.0625,150914.0
2024-05-09 15:45:00,55.51,55.6,55.49,55.58,180001.0,53.0625,53.1485,53.0434,53.1294,180001.0
2024-05-09 15:50:00,55.59,55.71,55.57,55.68,283141.0,53.139,53.2537,53.1199,53.225,283141.0
2024-05-09 15:55:00,55.67,55.74,55.66,55.68,629949.0,53.2154,53.2824,53.2059,53.225,629949.0
2024-05-10 09:30:00,55.72,55.87,55.62,55.63,205228.0,53.2632,53.4066,53.1676,53.1772,205228.0
2024-05-10 09:35:00,55.63,55.86,55.58,55.85,124541.0,53.1772,53.3971,53.1294,53.3875,124541.0
2024-05-10 09:40:00,55.86,55.87,55.8,55.83,58667.0,53.3971,53.4066,53.3397,53.3684,58667.0
2024-05-10 09:45:00,55.83,55.9,55.76,55.76,85707.0,53.3684,53.4353,53.3015,53.3015,85707.0
2024-05-10 09:50:00,55.76,55.94,55.75,55.89,153643.0,53.3015,53.4735,53.2919,53.4257,153643.0
2024-05-10 09:55:00,55.9,56.1,55.89,56.08,134396.0,53.4353,53.6265,53.4257,53.6074,134396.0
2024-05-10 10:00:00,56.06,56.22,56.02,56.2,86466.0,53.5882,53.7412,53.55,53.7221,86466.0
2024-05-10 10:05:00,56.2,56.24,56.08,56.21,279088.0,53.7221,53.7603,53.6074,53.7316,279088.0
2024-05-10 10:10:00,56.21,56.34,56.21,56.25,165923.0,53.7316,53.8559,53.7316,53.7699,165923.0
2024-05-10 10:15:00,56.25,56.34,56.21,56.26,114694.0,53.7699,53.8559,53.7316,53.7794,114694.0
2024-05-10 10:20:00,56.26,56.3,56.18,56.24,117877.0,53.7794,53.8177,53.703,53.7603,117877.0
2024-05-10 10:25:00,56.24,56.36,56.21,56.36,83977.0,53.7603,53.875,53.7316,53.875,83977.0
2024-05-10 10:30:00,56.36,56.4,56.31,56.32,126013.0,53.875,53.9133,53.8272,53.8368,126013.0
2024-05-10 10:35:00,56.33,56.44,56.32,56.42,121944.0,53.8463,53.9515,53.8368,53.9324,121944.0
2024-05-10 10:40:00,56.42,56.43,56.36,56.39,63832.0,53.9324,53.9419,53.875,53.9037,63832.0
2024-05-10 10:45:00,56.39,56.42,56.36,56.38,62321.0,53.9037,53.9324,53.875,53.8941,62321.0
2024-05-10 10:50:00,56.37,56.41,56.28,56.29,77060.0,53.8846,53.9228,53.7985,53.8081,77060.0
2024-05-10 10:55:00,56.29,56.3,56.2,56.23,178502.0,53.8081,53.8177,53.7221,53.7508,178502.0
2024-05-10 11:00:00,56.23,56.29,56.18,56.18,116982.0,53.7508,53.8081,53.703,53.703,116982.0
2024-05-10 11:05:00,56.19,56.21,56.13,56.18,62431.0,53.7125,53.7316,53.6552,53.703,62431.0
2024-05-10 11:10:00,56.18,56.2,56.15,56.16,56831.0,53.703,53.7221,53.6743,53.6838,56831.0
2024-05-10 11:15:00,56.18,56.23,56.17,56.18,50422.0,53.703,53.7508,53.6934,53.703,50422.0
2024-05-10 11:20:00,56.18,56.18,56.1,56.14,67734.0,53.703,53.703,53.6265,53.6647,67734.0
2024-05-10 11:25:00,56.15,56.19,56.08,56.08,58137.0,53.6743,53.7125,53.6074,53.6074,58137.0
2024-05-10 11:30:00,56.08,56.18,56.08,56.16,66132.0,53.6074,53.703,53.6074,53.6838,66132.0
2024-05-10 11:35:00,56.16,56.2,56.14,56.19,51338.0,53.6838,53.7221,53.6647,53.7125,51338.0
2024-05-10 11:40:00,56.2,56.2,56.15,56.16,37243.0,53.7221,53.7221,53.6743,53.6838,37243.0
2024-05-10 11:45:00,56.17,56.23,56.16,56.23,43633.0,53.6934,53.7508,53.6838,53.7508,43633.0
2024-05-10 11:50:00,56.23,56.23,56.18,56.2,48339.0,53.7508,53.7508,53.703,53.7221,48339.0
2024-05-10 11:55:00,56.23,56.25,56.16,56.21,41526.0,53.7508,53.7699,53.6838,53.7316,41526.0
2024-05-10 12:00:00,56.21,56.24,56.15,56.16,42587.0,53.7316,53.7603,53.6743,53.6838,42587.0
2024-05-10 12:05:00,56.16,56.16,56.12,56.13,29542.0,53.6838,53.6838,53.6456,53.6552,29542.0
2024-05-10 12:10:00,56.14,56.2,56.1,56.16,116292.0,53.6647,53.7221,53.6265,53.6838,116292.0
2024-05-10 12:15:00,56.16,56.19,56.06,56.07,53565.0,53.6838,53.7125,53.5882,53.5978,53565.0
2024-05-10 12:20:00,56.08,56.09,56.0,56.04,67173.0,53.6074,53.6169,53.5309,53.5691,67173.0
2024-05-10 12:25:00,56.03,56.07,55.94,55.95,58342.0,53.5596,53.5978,53.4735,53.4831,58342.0
2024-05-10 12:30:00,55.94,55.95,55.85,55.86,110221.0,53.4735,53.4831,53.3875,53.3971,110221.0
2024-05-10 12:35:00,55.85,55.9,55.85,55.86,46405.0,53.3875,53.4353,53.3875,53.3971,46405.0
2024-05-10 12:40:00,55.87,55.89,55.85,55.85,43976.0,53.4066,53.4257,53.3875,53.3875,43976.0
2024-05-10 12:45:00,55.85,55.93,55.84,55.91,31103.0,53.3875,53.464,53.3779,53.4449,31103.0
2024-05-10 12:50:00,55.91,55.93,55.89,55.89,31102.0,53.4449,53.464,53.4257,53.4257,31102.0
2024-05-10 12:55:00,55.89,55.9,55.81,55.83,39269.0,53.4257,53.4353,53.3493,53.3684,39269.0
2024-05-10 13:00:00,55.83,55.87,55.77,55.78,44786.0,53.3684,53.4066,53.311,53.3206,44786.0
2024-05-10 13:05:00,55.78,55.82,55.76,55.8,39617.0,53.3206,53.3588,53.3015,53.3397,39617.0
2024-05-10 13:10:00,55.8,55.82,55.75,55.76,37522.0,53.3397,53.3588,53.2919,53.3015,37522.0
2024-05-10 13:15:00,55.76,55.79,55.72,55.75,90409.0,53.3015,53.3302,53.2632,53.2919,90409.0
2024-05-10 13:20:00,55.76,55.78,55.74,55.75,45363.0,53.3015,53.3206,53.2824,53.2919,45363.0
2024-05-10 13:25:00,55.75,55.77,55.73,55.76,43444.0,53.2919,53.311,53.2728,53.3015,43444.0
2024-05-10 13:30:00,55.77,55.77,55.73,55.73,36611.0,53.311,53.311,53.2728,53.2728,36611.0
2024-05-10 13:35:00,55.73,55.77,55.73,55.74,30129.0,53.2728,53.311,53.2728,53.2824,30129.0
2024-05-10 13:40:00,55.74,55.78,55.71,55.74,75021.0,53.2824,53.3206,53.2537,53.2824,75021.0
2024-05-10 13:45:00,55.74,55.77,55.71,55.77,43277.0,53.2824,53.311,53.2537,53.311,43277.0
2024-05-10 13:50:00,55.76,55.84,55.74,55.8,58429.0,53.3015,53.3779,53.2824,53.3397,58429.0
2024-05-10 13:55:00,55.8,55.83,55.79,55.79,23036.0,53.3397,53.3684,53.3302,53.3302,23036.0
2024-05-10 14:00:00,55.8,55.81,55.74,55.76,77070.0,53.3397,53.3493,53.2824,53.3015,77070.0
2024-05-10 14:05:00,55.76,55.78,55.74,55.76,50541.0,53.3015,53.3206,53.2824,53.3015,50541.0
2024-05-10 14:10:00,55.75,55.78,55.72,55.73,58547.0,53.2919,53.3206,53.2632,53.2728,58547.0
2024-05-10 14:15:00,55.72,55.77,55.72,55.73,38051.0,53.2632,53.311,53.2632,53.2728,38051.0
2024-05-10 14:20:00,55.73,55.74,55.67,55.68,102109.0,53.2728,53.2824,53.2154,53.225,102109.0
2024-05-10 14:25:00,55.67,55.7,55.64,55.69,131542.0,53.2154,53.2441,53.1868,53.2346,131542.0
2024-05-10 14:30:00,55.68,55.69,55.64,55.65,62968.0,53.225,53.2346,53.1868,53.1963,62968.0
2024-05-10 14:35:00,55.65,55.65,55.59,55.6,77020.0,53.1963,53.1963,53.139,53.1485,77020.0
2024-05-10 14:40:00,55.61,55.65,55.57,55.65,92420.0,53.1581,53.1963,53.1199,53.1963,92420.0
2024-05-10 14:45:00,55.65,55.65,55.61,55.61,51296.0,53.1963,53.1963,53.1581,53.1581,51296.0
2024-05-10 14:50:00,55.62,55.79,55.61,55.78,119471.0,53.1676,53.3302,53.1581,53.3206,119471.0
2024-05-10 14:55:00,55.78,55.92,55.77,55.89,72065.0,53.3206,53.4544,53.311,53.4257,72065.0
2024-05-10 15:00:00,55.89,56.02,55.89,56.0,65898.0,53.4257,53.55,53.4257,53.5309,65898.0
2024-05-10 15:05:00,56.0,56.0,55.87,55.88,60808.0,53.5309,53.5309,53.4066,53.4162,60808.0
2024-05-10 15:10:00,55.87,55.88,55.84,55.85,54162.0,53.4066,53.4162,53.3779,53.3875,54162.0
2024-05-10 15:15:00,55.86,55.93,55.85,55.93,86578.0,53.3971,53.464,53.3875,53.464,86578.0
2024-05-10 15:20:00,55.92,55.97,55.89,55.92,107665.0,53.4544,53.5022,53.4257,53.4544,107665.0
2024-05-10 15:25:00,55.91,55.93,55.87,55.93,105238.0,53.4449,53.464,53.4066,53.464,105238.0
2024-05-10 15:30:00,55.93,56.0,55.9,55.94,147198.0,53.464,53.5309,53.4353,53.4735,147198.0
2024-05-10 15:35:00,55.95,56.0,55.9,55.97,204966.0,53.4831,53.5309,53.4353,53.5022,204966.0
2024-05-10 15:40:00,55.97,55.97,55.86,55.87,145046.0,53.5022,53.5022,53.3971,53.4066,145046.0
2024-05-10 15:45:00,55.87,55.9,55.83,55.83,152049.0,53.4066,53.4353,53.3684,53.3684,152049.0
2024-05-10 15:50:00,55.83,55.88,55.8,55.83,249120.0,53.3684,53.4162,53.3397,53.3684,249120.0
2024-05-10 15:55:00,55.83,55.88,55.81,55.83,549116.0,53.3684,53.4162,53.3493,53.3684,549116.0
2024-05-13 09:30:00,55.91,56.44,55.88,56.37,261379.0,53.4449,53.9515,53.4162,53.8846,261379.0
2024-05-13 09:35:00,56.37,56.54,56.29,56.45,156598.0,53.8846,54.0471,53.8081,53.9611,156598.0
2024-05-13 09:40:00,56.44,56.6,56.39,56.59,97714.0,53.9515,54.1044,53.9037,54.0949,97714.0
2024-05-13 09:45:00,56.59,56.92,56.58,56.88,170258.0,54.0949,54.4103,54.0853,54.3721,170258.0
2024-05-13 09:50:00,56.88,57.24,56.86,57.08,191337.0,54.3721,54.7162,54.353,54.5633,191337.0
2024-05-13 09:55:00,57.08,57.22,57.03,57.07,249586.0,54.5633,54.6971,54.5155,54.5537,249586.0
2024-05-13 10:00:00,57.07,57.35,57.07,57.33,123830.0,54.5537,54.8214,54.5537,54.8023,123830.0
2024-05-13 10:05:00,57.33,57.47,57.29,57.42,167422.0,54.8023,54.9361,54.764,54.8883,167422.0
2024-05-13 10:10:00,57.43,57.55,57.37,57.39,134027.0,54.8978,55.0126,54.8405,54.8596,134027.0
2024-05-13 10:15:00,57.39,57.52,57.27,57.39,134891.0,54.8596,54.9839,54.7449,54.8596,134891.0
2024-05-13 10:20:00,57.38,57.46,57.27,57.29,98034.0,54.85,54.9265,54.7449,54.764,98034.0
2024-05-13 10:25:00,57.3,57.32,57.22,57.23,105708.0,54.7736,54.7927,54.6971,54.7067,105708.0
2024-05-13 10:30:00,57.23,57.37,57.19,57.31,141683.0,54.7067,54.8405,54.6684,54.7831,141683.0
2024-05-13 10:35:00,57.32,57.48,57.27,57.46,156011.0,54.7927,54.9456,54.7449,54.9265,156011.0
2024-05-13 10:40:00,57.47,57.53,57.24,57.28,79341.0,54.9361,54.9934,54.7162,54.7545,79341.0
2024-05-13 10:45:00,57.28,57.33,57.26,57.26,53510.0,54.7545,54.8023,54.7353,54.7353,53510.0
2024-05-13 10:50:00,57.27,57.31,57.12,57.12,107232.0,54.7449,54.7831,54.6015,54.6015,107232.0
2024-05-13 10:55:00,57.12,57.3,57.11,57.17,93333.0,54.6015,54.7736,54.592,54.6493,93333.0
2024-05-13 11:00:00,57.17,57.22,57.1,57.18,72059.0,54.6493,54.6971,54.5824,54.6589,72059.0
2024-05-13 11:05:00,57.19,57.24,57.15,57.21,55187.0,54.6684,54.7162,54.6302,54.6875,55187.0
2024-05-13 11:10:00,57.21,57.27,57.17,57.26,78500.0,54.6875,54.7449,54.6493,54.7353,78500.0
2024-05-13 11:15:00,57.26,57.3,57.15,57.16,51284.0,54.7353,54.7736,54.6302,54.6397,51284.0
2024-05-13 11:20:00,57.17,57.17,56.99,57.0,158361.0,54.6493,54.6493,54.4772,54.4868,158361.0
2024-05-13 11:25:00,57.01,57.09,56.96,57.04,97898.0,54.4964,54.5728,54.4486,54.525,97898.0
2024-05-13 11:30:00,57.02,57.02,56.82,56.83,122881.0,54.5059,54.5059,54.3147,54.3243,122881.0
2024-05-13 11:35:00,56.83,56.87,56.68,56.74,90301.0,54.3243,54.3625,54.1809,54.2383,90301.0
2024-05-13 11:40:00,56.73,56.74,56.61,56.66,46909.0,54.2287,54.2383,54.114,54.1618,46909.0
2024-05-13 11:45:00,56.66,56.68,56.61,56.65,68861.0,54.1618,54.1809,54.114,54.1522,68861.0
2024-05-13 11:50:00,56.65,56.7,56.64,56.66,63615.0,54.1522,54.2,54.1427,54.1618,63615.0
2024-05-13 11:55:00,56.66,56.68,56.59,56.63,84229.0,54.1618,54.1809,54.0949,54.1331,84229.0
2024-05-13 12:00:00,56.63,56.69,56.6,56.67,30909.0,54.1331,54.1905,54.1044,54.1714,30909.0
2024-05-13 12:05:00,56.65,56.73,56.6,56.73,43277.0,54.1522,54.2287,54.1044,54.2287,43277.0
2024-05-13 12:10:00,56.73,56.79,56.7,56.78,59507.0,54.2287,54.2861,54.2,54.2765,59507.0
2024-05-13 12:15:00,56.78,56.79,56.69,56.7,56307.0,54.2765,54.2861,54.1905,54.2,56307.0
2024-05-13 12:20:00,56.7,56.74,56.58,56.63,136764.0,54.2,54.2383,54.0853,54.1331,136764.0
2024-05-13 12:25:00,56.66,56.66,56.55,56.57,112685.0,54.1618,54.1618,54.0566,54.0758,112685.0
2024-05-13 12:30:00,56.55,56.57,56.51,56.52,110398.0,54.0566,54.0758,54.0184,54.028,110398.0
2024-05-13 12:35:00,56.53,56.55,56.44,56.46,53653.0,54.0375,54.0566,53.9515,53.9706,53653.0
2024-05-13 12:40:00,56.47,56.52,56.43,56.51,123274.0,53.9802,54.028,53.9419,54.0184,123274.0
2024-05-13 12:45:00,56.49,56.51,56.44,56.45,76057.0,53.9993,54.0184,53.9515,53.9611,76057.0
2024-05-13 12:50:00,56.45,56.47,56.41,56.43,50318.0,53.9611,53.9802,53.9228,53.9419,50318.0
2024-05-13 12:55:00,56.44,56.44,56.35,56.39,50070.0,53.9515,53.9515,53.8655,53.9037,50070.0
2024-05-13 13:00:00,56.38,56.39,56.28,56.29,51581.0,53.8941,53.9037,53.7985,53.8081,51581.0
2024-05-13 13:05:00,56.29,56.38,56.28,56.38,172385.0,53.8081,53.8941,53.7985,53.8941,172385.0
2024-05-13 13:10:00,56.38,56.46,56.32,56.45,88457.0,53.8941,53.9706,53.8368,53.9611,88457.0
2024-05-13 13:15:00,56.45,56.54,56.43,56.44,78092.0,53.9611,54.0471,53.9419,53.9515,78092.0
2024-05-13 13:20:00,56.45,56.51,56.42,56.45,52695.0,53.9611,54.0184,53.9324,53.9611,52695.0
2024-05-13 13:25:00,56.45,56.45,56.38,56.42,61787.0,53.9611,53.9611,53.8941,53.9324,61787.0
2024-05-13 13:30:00,56.41,56.44,56.39,56.42,61884.0,53.9228,53.9515,53.9037,53.9324,61884.0
2024-05-13 13:35:00,56.43,56.43,56.39,56.42,47391.0,53.9419,53.9419,53.9037,53.9324,47391.0
2024-05-13 13:40:00,56.43,56.45,56.38,56.44,68939.0,53.9419,53.9611,53.8941,53.9515,68939.0
2024-05-13 13:45:00,56.44,56.54,56.43,56.52,102407.0,53.9515,54.0471,53.9419,54.028,102407.0
2024-05-13 13:50:00,56.52,56.56,56.48,56.5,51038.0,54.028,54.0662,53.9897,54.0088,51038.0
2024-05-13 13:55:00,56.5,56.6,56.49,56.59,81911.0,54.0088,54.1044,53.9993,54.0949,81911.0
2024-05-13 14:00:00,56.59,56.59,56.45,56.48,105654.0,54.0949,54.0949,53.9611,53.9897,105654.0
2024-05-13 14:05:00,56.47,56.47,56.38,56.45,122799.0,53.9802,53.9802,53.8941,53.9611,122799.0
2024-05-13 14:10:00,56.45,56.56,56.42,56.55,72639.0,53.9611,54.0662,53.9324,54.0566,72639.0
2024-05-13 14:15:00,56.55,56.61,56.5,56.51,48937.0,54.0566,54.114,54.0088,54.0184,48937.0
2024-05-13 14:20:00,56.51,56.54,56.46,56.54,392064.0,54.0184,54.0471,53.9706,54.0471,392064.0
2024-05-13 14:25:00,56.54,56.67,56.53,56.64,339422.0,54.0471,54.1714,54.0375,54.1427,339422.0
2024-05-13 14:30:00,56.65,56.68,56.63,56.67,45859.0,54.1522,54.1809,54.1331,54.1714,45859.0
2024-05-13 14:35:00,56.67,56.68,56.58,56.62,69320.0,54.1714,54.1809,54.0853,54.1236,69320.0
2024-05-13 14:40:00,56.62,56.66,56.61,56.62,68695.0,54.1236,54.1618,54.114,54.1236,68695.0
2024-05-13 14:45:00,56.63,56.66,56.59,56.65,89975.0,54.1331,54.1618,54.0949,54.1522,89975.0
2024-05-13 14:50:00,56.65,56.7,56.59,56.6,75750.0,54.1522,54.2,54.0949,54.1044,75750.0
2024-05-13 14:55:00,56.6,56.61,56.54,56.59,100350.0,54.1044,54.114,54.0471,54.0949,100350.0
2024-05-13 15:00:00,56.59,56.71,56.56,56.64,87676.0,54.0949,54.2096,54.0662,54.1427,87676.0
2024-05-13 15:05:00,56.64,56.65,56.58,56.61,50915.0,54.1427,54.1522,54.0853,54.114,50915.0
2024-05-13 15:10:00,56.61,56.62,56.56,56.61,67110.0,54.114,54.1236,54.0662,54.114,67110.0
2024-05-13 15:15:00,56.61,56.69,56.6,56.69,101607.0,54.114,54.1905,54.1044,54.1905,101607.0
2024-05-13 15:20:00,56.69,56.69,56.62,56.65,68678.0,54.1905,54.1905,54.1236,54.1522,68678.0
2024-05-13 15:25:00,56.65,56.7,56.64,56.7,83856.0,54.1522,54.2,54.1427,54.2,83856.0
2024-05-13 15:30:00,56.7,56.73,56.63,56.66,149626.0,54.2,54.2287,54.1331,54.1618,149626.0
2024-05-13 15:35:00,56.66,56.67,56.58,56.62,98134.0,54.1618,54.1714,54.0853,54.1236,98134.0
2024-05-13 15:40:00,56.62,56.65,56.61,56.63,116573.0,54.1236,54.1522,54.114,54.1331,116573.0
2024-05-13 15:45:00,56.63,56.63,56.55,56.58,362430.0,54.1331,54.1331,54.0566,54.0853,362430.0
2024-05-13 15:50:00,56.58,56.58,56.4,56.41,375664.0,54.0853,54.0853,53.9133,53.9228,375664.0
2024-05-13 15:55:00,56.41,56.5,56.34,56.48,765733.0,53.9228,54.0088,53.8559,53.9897,765733.0
2024-05-14 09:30:00,56.69,57.11,56.69,57.0,238459.0,54.1905,54.592,54.1905,54.4868,238459.0
2024-05-14 09:35:00,56.99,56.99,56.44,56.44,95774.0,54.4772,54.4772,53.9515,53.9515,95774.0
2024-05-14 09:40:00,56.45,56.48,56.3,56.37,97356.0,53.9611,53.9897,53.8177,53.8846,97356.0
2024-05-14 09:45:00,56.36,56.62,56.32,56.56,85016.0,53.875,54.1236,53.8368,54.0662,85016.0
2024-05-14 09:50:00,56.57,56.6,56.4,56.4,71804.0,54.0758,54.1044,53.9133,53.9133,71804.0
2024-05-14 09:55:00,56.4,56.45,56.37,56.43,74274.0,53.9133,53.9611,53.8846,53.9419,74274.0
2024-05-14 10:00:00,56.44,56.47,56.35,56.38,95910.0,53.9515,53.9802,53.8655,53.8941,95910.0
2024-05-14 10:05:00,56.37,56.55,56.3,56.44,122675.0,53.8846,54.0566,53.8177,53.9515,122675.0
2024-05-14 10:10:00,56.44,56.46,56.27,56.28,95325.0,53.9515,53.9706,53.789,53.7985,95325.0
2024-05-14 10:15:00,56.27,56.28,56.18,56.27,85338.0,53.789,53.7985,53.703,53.789,85338.0
2024-05-14 10:20:00,56.28,56.28,56.05,56.09,104927.0,53.7985,53.7985,53.5787,53.6169,104927.0
2024-05-14 10:25:00,56.1,56.11,55.75,55.78,351545.0,53.6265,53.636,53.2919,53.3206,351545.0
2024-05-14 10:30:00,55.78,56.26,55.77,56.07,363645.0,53.3206,53.7794,53.311,53.5978,363645.0
2024-05-14 10:35:00,56.06,56.06,55.49,55.72,485889.0,53.5882,53.5882,53.0434,53.2632,485889.0
2024-05-14 10:40:00,55.72,55.76,55.6,55.66,157371.0,53.2632,53.3015,53.1485,53.2059,157371.0
2024-05-14 10:45:00,55.66,55.69,55.5,55.69,207140.0,53.2059,53.2346,53.0529,53.2346,207140.0
2024-05-14 10:50:00,55.7,55.72,55.6,55.64,126175.0,53.2441,53.2632,53.1485,53.1868,126175.0
2024-05-14 10:55:00,55.64,55.77,55.6,55.77,189791.0,53.1868,53.311,53.1485,53.311,189791.0
2024-05-14 11:00:00,55.77,55.85,55.53,55.55,130400.0,53.311,53.3875,53.0816,53.1007,130400.0
2024-05-14 11:05:00,55.54,55.66,55.53,55.62,121052.0,53.0912,53.2059,53.0816,53.1676,121052.0
2024-05-14 11:10:00,55.63,55.64,55.5,55.55,111324.0,53.1772,53.1868,53.0529,53.1007,111324.0
2024-05-14 11:15:00,55.55,55.7,55.55,55.64,126695.0,53.1007,53.2441,53.1007,53.1868,126695.0
2024-05-14 11:20:00,55.64,55.65,55.41,55.49,158110.0,53.1868,53.1963,52.9669,53.0434,158110.0
2024-05-14 11:25:00,55.49,55.65,55.45,55.57,132759.0,53.0434,53.1963,53.0051,53.1199,132759.0
2024-05-14 11:30:00,55.57,55.57,55.46,55.53,108903.0,53.1199,53.1199,53.0147,53.0816,108903.0
2024-05-14 11:35:00,55.53,55.54,55.42,55.51,130421.0,53.0816,53.0912,52.9765,53.0625,130421.0
2024-05-14 11:40:00,55.51,55.51,55.4,55.44,83790.0,53.0625,53.0625,52.9573,52.9956,83790.0
2024-05-14 11:45:00,55.43,55.44,55.31,55.32,145441.0,52.986,52.9956,52.8713,52.8809,145441.0
2024-05-14 11:50:00,55.32,55.49,55.31,55.46,138142.0,52.8809,53.0434,52.8713,53.0147,138142.0
2024-05-14 11:55:00,55.46,55.54,55.43,55.46,96928.0,53.0147,53.0912,52.986,53.0147,96928.0
2024-05-14 12:00:00,55.45,55.48,55.4,55.43,108492.0,53.0051,53.0338,52.9573,52.986,108492.0
2024-05-14 12:05:00,55.43,55.45,55.38,55.44,164275.0,52.986,53.0051,52.9382,52.9956,164275.0
2024-05-14 12:10:00,55.44,55.48,55.35,55.45,145159.0,52.9956,53.0338,52.9096,53.0051,145159.0
2024-05-14 12:15:00,55.45,55.45,55.35,55.36,81714.0,53.0051,53.0051,52.9096,52.9191,81714.0
2024-05-14 12:20:00,55.37,55.39,55.33,55.35,70990.0,52.9287,52.9478,52.8904,52.9096,70990.0
2024-05-14 12:25:00,55.34,55.43,55.33,55.4,76979.0,52.9,52.986,52.8904,52.9573,76979.0
2024-05-14 12:30:00,55.41,55.42,55.38,55.4,70587.0,52.9669,52.9765,52.9382,52.9573,70587.0
2024-05-14 12:35:00,55.41,55.42,55.37,55.39,61590.0,52.9669,52.9765,52.9287,52.9478,61590.0
2024-05-14 12:40:00,55.39,55.41,55.35,55.38,57130.0,52.9478,52.9669,52.9096,52.9382,57130.0
2024-05-14 12:45:00,55.38,55.38,55.28,55.3,99454.0,52.9382,52.9382,52.8426,52.8618,99454.0
2024-05-14 12:50:00,55.3,55.58,55.29,55.56,122781.0,52.8618,53.1294,52.8522,53.1103,122781.0
2024-05-14 12:55:00,55.57,55.57,55.44,55.49,108725.0,53.1199,53.1199,52.9956,53.0434,108725.0
2024-05-14 13:00:00,55.5,55.5,55.33,55.33,107218.0,53.0529,53.0529,52.8904,52.8904,107218.0
2024-05-14 13:05:00,55.34,55.35,55.29,55.3,78654.0,52.9,52.9096,52.8522,52.8618,78654.0
2024-05-14 13:10:00,55.3,55.33,55.24,55.26,90354.0,52.8618,52.8904,52.8044,52.8235,90354.0
2024-05-14 13:15:00,55.26,55.32,55.23,55.29,91759.0,52.8235,52.8809,52.7948,52.8522,91759.0
2024-05-14 13:20:00,55.29,55.3,55.25,55.29,60706.0,52.8522,52.8618,52.814,52.8522,60706.0
2024-05-14 13:25:00,55.28,55.34,55.25,55.28,90760.0,52.8426,52.9,52.814,52.8426,90760.0
2024-05-14 13:30:00,55.28,55.41,55.28,55.37,262146.0,52.8426,52.9669,52.8426,52.9287,262146.0
2024-05-14 13:35:00,55.37,55.38,55.28,55.28,60134.0,52.9287,52.9382,52.8426,52.8426,60134.0
2024-05-14 13:40:00,55.29,55.35,55.27,55.33,266215.0,52.8522,52.9096,52.8331,52.8904,266215.0
2024-05-14 13:45:00,55.33,55.34,55.26,55.28,85769.0,52.8904,52.9,52.8235,52.8426,85769.0
2024-05-14 13:50:00,55.28,55.29,55.2,55.25,129544.0,52.8426,52.8522,52.7662,52.814,129544.0
2024-05-14 13:55:00,55.25,55.38,55.21,55.37,242120.0,52.814,52.9382,52.7757,52.9287,242120.0
2024-05-14 14:00:00,55.37,55.38,55.28,55.28,81501.0,52.9287,52.9382,52.8426,52.8426,81501.0
2024-05-14 14:05:00,55.29,55.39,55.26,55.3,88167.0,52.8522,52.9478,52.8235,52.8618,88167.0
2024-05-14 14:10:00,55.31,55.4,55.3,55.4,98800.0,52.8713,52.9573,52.8618,52.9573,98800.0
2024-05-14 14:15:00,55.39,55.47,55.38,55.43,140195.0,52.9478,53.0243,52.9382,52.986,140195.0
2024-05-14 14:20:00,55.43,55.49,55.32,55.34,113680.0,52.986,53.0434,52.8809,52.9,113680.0
2024-05-14 14:25:00,55.33,55.5,55.33,55.5,111004.0,52.8904,53.0529,52.8904,53.0529,111004.0
2024-05-14 14:30:00,55.49,55.61,55.47,55.61,316274.0,53.0434,53.1581,53.0243,53.1581,316274.0
2024-05-14 14:35:00,55.6,55.76,55.59,55.74,173629.0,53.1485,53.3015,53.139,53.2824,173629.0
2024-05-14 14:40:00,55.73,55.79,55.7,55.72,143930.0,53.2728,53.3302,53.2441,53.2632,143930.0
2024-05-14 14:45:00,55.72,55.78,55.68,55.76,99658.0,53.2632,53.3206,53.225,53.3015,99658.0
2024-05-14 14:50:00,55.76,55.76,55.68,55.7,132398.0,53.3015,53.3015,53.225,53.2441,132398.0
2024-05-14 14:55:00,55.7,55.84,55.63,55.71,184505.0,53.2441,53.3779,53.1772,53.2537,184505.0
2024-05-14 15:00:00,55.71,55.72,55.65,55.7,78513.0,53.2537,53.2632,53.1963,53.2441,78513.0
2024-05-14 15:05:00,55.71,55.72,55.63,55.67,198092.0,53.2537,53.2632,53.1772,53.2154,198092.0
2024-05-14 15:10:00,55.66,55.73,55.66,55.73,163768.0,53.2059,53.2728,53.2059,53.2728,163768.0
2024-05-14 15:15:00,55.72,55.75,55.57,55.58,206595.0,53.2632,53.2919,53.1199,53.1294,206595.0
2024-05-14 15:20:00,55.59,55.6,55.55,55.58,122341.0,53.139,53.1485,53.1007,53.1294,122341.0
2024-05-14 15:25:00,55.58,55.62,55.55,55.59,140233.0,53.1294,53.1676,53.1007,53.139,140233.0
2024-05-14 15:30:00,55.59,55.63,55.56,55.6,133518.0,53.139,53.1772,53.1103,53.1485,133518.0
2024-05-14 15:35:00,55.6,55.61,55.55,55.57,117592.0,53.1485,53.1581,53.1007,53.1199,117592.0
2024-05-14 15:40:00,55.57,55.68,55.54,55.68,178719.0,53.1199,53.225,53.0912,53.225,178719.0
2024-05-14 15:45:00,55.67,55.77,55.67,55.77,220984.0,53.2154,53.311,53.2154,53.311,220984.0
2024-05-14 15:50:00,55.77,55.88,55.75,55.88,372034.0,53.311,53.4162,53.2919,53.4162,372034.0
2024-05-14 15:55:00,55.88,56.0,55.85,56.0,992834.0,53.4162,53.5309,53.3875,53.5309,992834.0
2024-05-15 09:30:00,56.21,56.5,56.11,56.21,466819.0,53.7316,54.0088,53.636,53.7316,466819.0
2024-05-15 09:35:00,56.2,56.24,56.01,56.04,216664.0,53.7221,53.7603,53.5405,53.5691,216664.0
2024-05-15 09:40:00,56.03,56.09,55.82,55.96,285918.0,53.5596,53.6169,53.3588,53.4927,285918.0
2024-05-15 09:45:00,55.98,56.0,55.77,55.78,377375.0,53.5118,53.5309,53.311,53.3206,377375.0
2024-05-15 09:50:00,55.76,55.91,55.74,55.85,89095.0,53.3015,53.4449,53.2824,53.3875,89095.0
2024-05-15 09:55:00,55.85,55.95,55.78,55.92,76336.0,53.3875,53.4831,53.3206,53.4544,76336.0
2024-05-15 10:00:00,55.91,56.0,55.83,56.0,86255.0,53.4449,53.5309,53.3684,53.5309,86255.0
2024-05-15 10:05:00,55.99,55.99,55.76,55.78,84502.0,53.5213,53.5213,53.3015,53.3206,84502.0
2024-05-15 10:10:00,55.78,55.86,55.71,55.72,242748.0,53.3206,53.3971,53.2537,53.2632,242748.0
2024-05-15 10:15:00,55.72,55.83,55.71,55.77,256343.0,53.2632,53.3684,53.2537,53.311,256343.0
2024-05-15 10:20:00,55.77,55.92,55.72,55.77,509151.0,53.311,53.4544,53.2632,53.311,509151.0
2024-05-15 10:25:00,55.75,55.81,55.69,55.76,240333.0,53.2919,53.3493,53.2346,53.3015,240333.0
2024-05-15 10:30:00,55.76,55.99,55.75,55.93,143189.0,53.3015,53.5213,53.2919,53.464,143189.0
2024-05-15 10:35:00,55.93,55.98,55.77,55.79,160371.0,53.464,53.5118,53.311,53.3302,160371.0
2024-05-15 10:40:00,55.79,55.93,55.77,55.91,95915.0,53.3302,53.464,53.311,53.4449,95915.0
2024-05-15 10:45:00,55.92,55.98,55.75,55.76,236464.0,53.4544,53.5118,53.2919,53.3015,236464.0
2024-05-15 10:50:00,55.76,55.9,55.75,55.88,119529.0,53.3015,53.4353,53.2919,53.4162,119529.0
2024-05-15 10:55:00,55.89,55.97,55.88,55.95,157025.0,53.4257,53.5022,53.4162,53.4831,157025.0
2024-05-15 11:00:00,55.95,56.03,55.91,55.97,64623.0,53.4831,53.5596,53.4449,53.5022,64623.0
2024-05-15 11:05:00,55.97,55.98,55.92,55.93,69213.0,53.5022,53.5118,53.4544,53.464,69213.0
2024-05-15 11:10:00,55.93,55.93,55.86,55.92,71070.0,53.464,53.464,53.3971,53.4544,71070.0
2024-05-15 11:15:00,55.92,55.99,55.91,55.91,128949.0,53.4544,53.5213,53.4449,53.4449,128949.0
2024-05-15 11:20:00,55.91,55.93,55.79,55.84,53064.0,53.4449,53.464,53.3302,53.3779,53064.0
2024-05-15 11:25:00,55.85,55.92,55.84,55.91,48231.0,53.3875,53.4544,53.3779,53.4449,48231.0
2024-05-15 11:30:00,55.91,55.93,55.8,55.8,89869.0,53.4449,53.464,53.3397,53.3397,89869.0
2024-05-15 11:35:00,55.8,55.84,55.78,55.79,61077.0,53.3397,53.3779,53.3206,53.3302,61077.0
2024-05-15 11:40:00,55.8,55.82,55.76,55.78,57310.0,53.3397,53.3588,53.3015,53.3206,57310.0
2024-05-15 11:45:00,55.78,55.86,55.73,55.85,189728.0,53.3206,53.3971,53.2728,53.3875,189728.0
2024-05-15 11:50:00,55.85,55.86,55.72,55.79,517752.0,53.3875,53.3971,53.2632,53.3302,517752.0
2024-05-15 11:55:00,55.8,55.89,55.78,55.87,95684.0,53.3397,53.4257,53.3206,53.4066,95684.0
2024-05-15 12:00:00,55.86,55.91,55.84,55.85,83793.0,53.3971,53.4449,53.3779,53.3875,83793.0
2024-05-15 12:05:00,55.85,55.89,55.78,55.85,150469.0,53.3875,53.4257,53.3206,53.3875,150469.0
2024-05-15 12:10:00,55.84,55.89,55.8,55.85,191322.0,53.3779,53.4257,53.3397,53.3875,191322.0
2024-05-15 12:15:00,55.86,55.9,55.8,55.82,159504.0,53.3971,53.4353,53.3397,53.3588,159504.0
2024-05-15 12:20:00,55.83,55.88,55.78,55.85,153343.0,53.3684,53.4162,53.3206,53.3875,153343.0
2024-05-15 12:25:00,55.85,55.87,55.78,55.83,106895.0,53.3875,53.4066,53.3206,53.3684,106895.0
2024-05-15 12:30:00,55.83,55.85,55.78,55.78,184406.0,53.3684,53.3875,53.3206,53.3206,184406.0
2024-05-15 12:35:00,55.79,55.83,55.75,55.81,106897.0,53.3302,53.3684,53.2919,53.3493,106897.0
2024-05-15 12:40:00,55.81,55.9,55.81,55.89,171422.0,53.3493,53.4353,53.3493,53.4257,171422.0
2024-05-15 12:45:00,55.89,55.95,55.87,55.93,157586.0,53.4257,53.4831,53.4066,53.464,157586.0
2024-05-15 12:50:00,55.93,55.97,55.9,55.95,383935.0,53.464,53.5022,53.4353,53.4831,383935.0
2024-05-15 12:55:00,55.96,56.01,55.94,56.01,136942.0,53.4927,53.5405,53.4735,53.5405,136942.0
2024-05-15 13:00:00,56.01,56.01,55.92,55.97,50756.0,53.5405,53.5405,53.4544,53.5022,50756.0
2024-05-15 13:05:00,55.97,56.0,55.81,55.82,79967.0,53.5022,53.5309,53.3493,53.3588,79967.0
2024-05-15 13:10:00,55.84,55.86,55.78,55.84,118803.0,53.3779,53.3971,53.3206,53.3779,118803.0
2024-05-15 13:15:00,55.83,55.87,55.81,55.84,77510.0,53.3684,53.4066,53.3493,53.3779,77510.0
2024-05-15 13:20:00,55.85,55.86,55.77,55.79,90840.0,53.3875,53.3971,53.311,53.3302,90840.0
2024-05-15 13:25:00,55.8,55.81,55.75,55.8,65109.0,53.3397,53.3493,53.2919,53.3397,65109.0
2024-05-15 13:30:00,55.8,55.8,55.72,55.73,196316.0,53.3397,53.3397,53.2632,53.2728,196316.0
2024-05-15 13:35:00,55.73,55.73,55.64,55.67,146024.0,53.2728,53.2728,53.1868,53.2154,146024.0
2024-05-15 13:40:00,55.66,55.73,55.65,55.7,86198.0,53.2059,53.2728,53.1963,53.2441,86198.0
2024-05-15 13:45:00,55.7,55.74,55.69,55.74,88106.0,53.2441,53.2824,53.2346,53.2824,88106.0
2024-05-15 13:50:00,55.73,55.81,55.72,55.8,449462.0,53.2728,53.3493,53.2632,53.3397,449462.0
2024-05-15 13:55:00,55.8,55.8,55.7,55.7,53895.0,53.3397,53.3397,53.2441,53.2441,53895.0
2024-05-15 14:00:00,55.7,55.73,55.66,55.72,101923.0,53.2441,53.2728,53.2059,53.2632,101923.0
2024-05-15 14:05:00,55.72,55.72,55.63,55.68,226529.0,53.2632,53.2632,53.1772,53.225,226529.0
2024-05-15 14:10:00,55.68,55.72,55.65,55.66,72385.0,53.225,53.2632,53.1963,53.2059,72385.0
2024-05-15 14:15:00,55.66,55.73,55.65,55.72,71161.0,53.2059,53.2728,53.1963,53.2632,71161.0
2024-05-15 14:20:00,55.71,55.77,55.7,55.76,129527.0,53.2537,53.311,53.2441,53.3015,129527.0
2024-05-15 14:25:00,55.76,55.84,55.75,55.83,74811.0,53.3015,53.3779,53.2919,53.3684,74811.0
2024-05-15 14:30:00,55.84,55.86,55.79,55.81,121028.0,53.3779,53.3971,53.3302,53.3493,121028.0
2024-05-15 14:35:00,55.8,55.85,55.77,55.85,99113.0,53.3397,53.3875,53.311,53.3875,99113.0
2024-05-15 14:40:00,55.85,55.86,55.8,55.83,184712.0,53.3875,53.3971,53.3397,53.3684,184712.0
2024-05-15 14:45:00,55.84,55.88,55.83,55.86,65021.0,53.3779,53.4162,53.3684,53.3971,65021.0
2024-05-15 14:50:00,55.87,55.9,55.84,55.9,207713.0,53.4066,53.4353,53.3779,53.4353,207713.0
2024-05-15 14:55:00,55.9,55.95,55.87,55.94,94032.0,53.4353,53.4831,53.4066,53.4735,94032.0
2024-05-15 15:00:00,55.94,55.99,55.91,55.96,70800.0,53.4735,53.5213,53.4449,53.4927,70800.0
2024-05-15 15:05:00,55.96,55.99,55.93,55.98,60787.0,53.4927,53.5213,53.464,53.5118,60787.0
2024-05-15 15:10:00,55.99,56.08,55.98,56.05,89447.0,53.5213,53.6074,53.5118,53.5787,89447.0
2024-05-15 15:15:00,56.05,56.09,56.04,56.05,77463.0,53.5787,53.6169,53.5691,53.5787,77463.0
2024-05-15 15:20:00,56.05,56.07,56.04,56.05,69963.0,53.5787,53.5978,53.5691,53.5787,69963.0
2024-05-15 15:25:00,56.05,56.1,56.04,56.09,97848.0,53.5787,53.6265,53.5691,53.6169,97848.0
2024-05-15 15:30:00,56.1,56.17,56.09,56.16,102216.0,53.6265,53.6934,53.6169,53.6838,102216.0
2024-05-15 15:35:00,56.17,56.19,56.08,56.13,107512.0,53.6934,53.7125,53.6074,53.6552,107512.0
2024-05-15 15:40:00,56.13,56.26,56.12,56.23,254173.0,53.6552,53.7794,53.6456,53.7508,254173.0
2024-05-15 15:45:00,56.23,56.29,56.11,56.13,236735.0,53.7508,53.8081,53.636,53.6552,236735.0
2024-05-15 15:50:00,56.14,56.27,56.13,56.23,261256.0,53.6647,53.789,53.6552,53.7508,261256.0
2024-05-15 15:55:00,56.23,56.29,56.19,56.28,902616.0,53.7508,53.8081,53.7125,53.7985,902616.0
2024-05-16 09:30:00,56.36,56.68,56.31,56.57,296831.0,53.875,54.1809,53.8272,54.0758,296831.0
2024-05-16 09:35:00,56.56,56.64,56.29,56.46,107553.0,54.0662,54.1427,53.8081,53.9706,107553.0
2024-05-16 09:40:00,56.46,56.72,56.43,56.71,101905.0,53.9706,54.2191,53.9419,54.2096,101905.0
2024-05-16 09:45:00,56.69,56.8,56.58,56.6,127428.0,54.1905,54.2956,54.0853,54.1044,127428.0
2024-05-16 09:50:00,56.61,56.72,56.59,56.66,63344.0,54.114,54.2191,54.0949,54.1618,63344.0
2024-05-16 09:55:00,56.68,56.82,56.62,56.8,85402.0,54.1809,54.3147,54.1236,54.2956,85402.0
2024-05-16 10:00:00,56.81,57.09,56.81,57.09,250842.0,54.3052,54.5728,54.3052,54.5728,250842.0
2024-05-16 10:05:00,57.09,57.24,57.06,57.22,166430.0,54.5728,54.7162,54.5442,54.6971,166430.0
2024-05-16 10:10:00,57.22,57.27,57.08,57.23,169481.0,54.6971,54.7449,54.5633,54.7067,169481.0
2024-05-16 10:15:00,57.24,57.55,57.22,57.52,261426.0,54.7162,55.0126,54.6971,54.9839,261426.0
2024-05-16 10:20:00,57.52,57.52,57.4,57.41,208441.0,54.9839,54.9839,54.8692,54.8787,208441.0
2024-05-16 10:25:00,57.42,57.52,57.32,57.32,205970.0,54.8883,54.9839,54.7927,54.7927,205970.0
2024-05-16 10:30:00,57.32,57.39,57.25,57.32,131609.0,54.7927,54.8596,54.7258,54.7927,131609.0
2024-05-16 10:35:00,57.32,57.34,57.17,57.2,145922.0,54.7927,54.8118,54.6493,54.678,145922.0
2024-05-16 10:40:00,57.21,57.34,57.15,57.34,120522.0,54.6875,54.8118,54.6302,54.8118,120522.0
2024-05-16 10:45:00,57.33,57.41,57.31,57.37,182529.0,54.8023,54.8787,54.7831,54.8405,182529.0
2024-05-16 10:50:00,57.37,57.56,57.36,57.48,167412.0,54.8405,55.0221,54.8309,54.9456,167412.0
2024-05-16 10:55:00,57.49,57.67,57.48,57.64,158773.0,54.9552,55.1273,54.9456,55.0986,158773.0
2024-05-16 11:00:00,57.65,57.66,57.55,57.57,110978.0,55.1081,55.1177,55.0126,55.0317,110978.0
2024-05-16 11:05:00,57.56,57.58,57.42,57.43,144109.0,55.0221,55.0412,54.8883,54.8978,144109.0
2024-05-16 11:10:00,57.43,57.49,57.34,57.38,109545.0,54.8978,54.9552,54.8118,54.85,109545.0
2024-05-16 11:15:00,57.38,57.45,57.35,57.38,72746.0,54.85,54.917,54.8214,54.85,72746.0
2024-05-16 11:20:00,57.39,57.6,57.38,57.58,132485.0,54.8596,55.0603,54.85,55.0412,132485.0
2024-05-16 11:25:00,57.58,57.62,57.51,57.54,89437.0,55.0412,55.0795,54.9743,55.003,89437.0
2024-05-16 11:30:00,57.53,57.6,57.52,57.59,98615.0,54.9934,55.0603,54.9839,55.0508,98615.0
2024-05-16 11:35:00,57.59,57.69,57.54,57.61,131871.0,55.0508,55.1464,55.003,55.0699,131871.0
2024-05-16 11:40:00,57.61,57.62,57.53,57.55,62072.0,55.0699,55.0795,54.9934,55.0126,62072.0
2024-05-16 11:45:00,57.56,57.58,57.45,57.56,69683.0,55.0221,55.0412,54.917,55.0221,69683.0
2024-05-16 11:50:00,57.57,57.68,57.56,57.62,92345.0,55.0317,55.1368,55.0221,55.0795,92345.0
2024-05-16 11:55:00,57.62,57.66,57.55,57.56,100311.0,55.0795,55.1177,55.0126,55.0221,100311.0
2024-05-16 12:00:00,57.55,57.64,57.52,57.61,177528.0,55.0126,55.0986,54.9839,55.0699,177528.0
2024-05-16 12:05:00,57.61,57.63,57.47,57.51,78222.0,55.0699,55.089,54.9361,54.9743,78222.0
2024-05-16 12:10:00,57.52,57.62,57.51,57.62,98912.0,54.9839,55.0795,54.9743,55.0795,98912.0
2024-05-16 12:15:00,57.61,57.62,57.55,57.61,53415.0,55.0699,55.0795,55.0126,55.0699,53415.0
2024-05-16 12:20:00,57.61,57.63,57.52,57.56,81774.0,55.0699,55.089,54.9839,55.0221,81774.0
2024-05-16 12:25:00,57.56,57.63,57.56,57.61,71971.0,55.0221,55.089,55.0221,55.0699,71971.0
2024-05-16 12:30:00,57.61,57.63,57.54,57.54,37170.0,55.0699,55.089,55.003,55.003,37170.0
2024-05-16 12:35:00,57.54,57.62,57.53,57.61,81247.0,55.003,55.0795,54.9934,55.0699,81247.0
2024-05-16 12:40:00,57.6,57.69,57.58,57.68,61197.0,55.0603,55.1464,55.0412,55.1368,61197.0
2024-05-16 12:45:00,57.68,57.72,57.65,57.66,78131.0,55.1368,55.1751,55.1081,55.1177,78131.0
2024-05-16 12:50:00,57.66,57.71,57.62,57.65,89404.0,55.1177,55.1655,55.0795,55.1081,89404.0
2024-05-16 12:55:00,57.64,57.67,57.55,57.56,84784.0,55.0986,55.1273,55.0126,55.0221,84784.0
2024-05-16 13:00:00,57.56,57.62,57.49,57.59,147602.0,55.0221,55.0795,54.9552,55.0508,147602.0
2024-05-16 13:05:00,57.59,57.63,57.55,57.62,64608.0,55.0508,55.089,55.0126,55.0795,64608.0
2024-05-16 13:10:00,57.62,57.64,57.57,57.61,80363.0,55.0795,55.0986,55.0317,55.0699,80363.0
2024-05-16 13:15:00,57.62,57.62,57.52,57.53,72075.0,55.0795,55.0795,54.9839,54.9934,72075.0
2024-05-16 13:20:00,57.52,57.57,57.49,57.52,108627.0,54.9839,55.0317,54.9552,54.9839,108627.0
2024-05-16 13:25:00,57.52,57.63,57.5,57.54,128842.0,54.9839,55.089,54.9648,55.003,128842.0
2024-05-16 13:30:00,57.54,57.61,57.53,57.59,79762.0,55.003,55.0699,54.9934,55.0508,79762.0
2024-05-16 13:35:00,57.6,57.61,57.49,57.49,157152.0,55.0603,55.0699,54.9552,54.9552,157152.0
2024-05-16 13:40:00,57.49,57.56,57.47,57.51,56877.0,54.9552,55.0221,54.9361,54.9743,56877.0
2024-05-16 13:45:00,57.51,57.52,57.45,57.5,85343.0,54.9743,54.9839,54.917,54.9648,85343.0
2024-05-16 13:50:00,57.49,57.56,57.47,57.56,111341.0,54.9552,55.0221,54.9361,55.0221,111341.0
2024-05-16 13:55:00,57.55,57.6,57.54,57.6,75084.0,55.0126,55.0603,55.003,55.0603,75084.0
2024-05-16 14:00:00,57.6,57.61,57.54,57.57,115575.0,55.0603,55.0699,55.003,55.0317,115575.0
2024-05-16 14:05:00,57.57,57.66,57.54,57.64,113492.0,55.0317,55.1177,55.003,55.0986,113492.0
2024-05-16 14:10:00,57.65,57.7,57.63,57.65,84766.0,55.1081,55.1559,55.089,55.1081,84766.0
2024-05-16 14:15:00,57.64,57.72,57.54,57.59,291497.0,55.0986,55.1751,55.003,55.0508,291497.0
2024-05-16 14:20:00,57.58,57.59,57.52,57.52,211222.0,55.0412,55.0508,54.9839,54.9839,211222.0
2024-05-16 14:25:00,57.52,57.55,57.48,57.5,233798.0,54.9839,55.0126,54.9456,54.9648,233798.0
2024-05-16 14:30:00,57.5,57.6,57.49,57.55,228149.0,54.9648,55.0603,54.9552,55.0126,228149.0
2024-05-16 14:35:00,57.55,57.6,57.52,57.54,208709.0,55.0126,55.0603,54.9839,55.003,208709.0
2024-05-16 14:40:00,57.54,57.54,57.51,57.53,83689.0,55.003,55.003,54.9743,54.9934,83689.0
2024-05-16 14:45:00,57.53,57.56,57.51,57.54,111024.0,54.9934,55.0221,54.9743,55.003,111024.0
2024-05-16 14:50:00,57.54,57.55,57.46,57.48,171152.0,55.003,55.0126,54.9265,54.9456,171152.0
2024-05-16 14:55:00,57.48,57.56,57.47,57.53,80940.0,54.9456,55.0221,54.9361,54.9934,80940.0
2024-05-16 15:00:00,57.53,57.54,57.46,57.48,108011.0,54.9934,55.003,54.9265,54.9456,108011.0
2024-05-16 15:05:00,57.48,57.5,57.42,57.44,154117.0,54.9456,54.9648,54.8883,54.9074,154117.0
2024-05-16 15:10:00,57.44,57.48,57.43,57.47,106690.0,54.9074,54.9456,54.8978,54.9361,106690.0
2024-05-16 15:15:00,57.47,57.52,57.43,57.49,136503.0,54.9361,54.9839,54.8978,54.9552,136503.0
2024-05-16 15:20:00,57.49,57.53,57.44,57.46,96709.0,54.9552,54.9934,54.9074,54.9265,96709.0
2024-05-16 15:25:00,57.46,57.49,57.45,57.46,89965.0,54.9265,54.9552,54.917,54.9265,89965.0
2024-05-16 15:30:00,57.46,57.5,57.43,57.49,155003.0,54.9265,54.9648,54.8978,54.9552,155003.0
2024-05-16 15:35:00,57.48,57.5,57.43,57.45,253907.0,54.9456,54.9648,54.8978,54.917,253907.0
2024-05-16 15:40:00,57.45,57.6,57.44,57.57,158608.0,54.917,55.0603,54.9074,55.0317,158608.0
2024-05-16 15:45:00,57.57,57.57,57.52,57.54,152751.0,55.0317,55.0317,54.9839,55.003,152751.0
2024-05-16 15:50:00,57.54,57.73,57.48,57.71,393297.0,55.003,55.1846,54.9456,55.1655,393297.0
2024-05-16 15:55:00,57.71,57.71,57.51,57.53,775850.0,55.1655,55.1655,54.9743,54.9934,775850.0
2024-05-17 09:30:00,57.65,57.65,57.16,57.17,334734.0,55.1081,55.1081,54.6397,54.6493,334734.0
2024-05-17 09:35:00,57.15,57.38,57.13,57.3,186594.0,54.6302,54.85,54.6111,54.7736,186594.0
2024-05-17 09:40:00,57.28,57.41,57.25,57.33,135399.0,54.7545,54.8787,54.7258,54.8023,135399.0
2024-05-17 09:45:00,57.33,57.43,57.28,57.38,80062.0,54.8023,54.8978,54.7545,54.85,80062.0
2024-05-17 09:50:00,57.39,57.55,57.38,57.53,52792.0,54.8596,55.0126,54.85,54.9934,52792.0
2024-05-17 09:55:00,57.53,57.53,57.4,57.42,273713.0,54.9934,54.9934,54.8692,54.8883,273713.0
2024-05-17 10:00:00,57.43,57.56,57.42,57.54,157679.0,54.8978,55.0221,54.8883,55.003,157679.0
2024-05-17 10:05:00,57.54,57.64,57.53,57.62,71998.0,55.003,55.0986,54.9934,55.0795,71998.0
2024-05-17 10:10:00,57.62,57.66,57.45,57.45,47468.0,55.0795,55.1177,54.917,54.917,47468.0
2024-05-17 10:15:00,57.45,57.52,57.41,57.49,47638.0,54.917,54.9839,54.8787,54.9552,47638.0
2024-05-17 10:20:00,57.49,57.51,57.35,57.36,70192.0,54.9552,54.9743,54.8214,54.8309,70192.0
2024-05-17 10:25:00,57.36,57.49,57.33,57.47,47306.0,54.8309,54.9552,54.8023,54.9361,47306.0
2024-05-17 10:30:00,57.47,57.47,57.32,57.35,57958.0,54.9361,54.9361,54.7927,54.8214,57958.0
2024-05-17 10:35:00,57.36,57.4,57.31,57.32,77290.0,54.8309,54.8692,54.7831,54.7927,77290.0
2024-05-17 10:40:00,57.32,57.37,57.29,57.35,78380.0,54.7927,54.8405,54.764,54.8214,78380.0
2024-05-17 10:45:00,57.35,57.36,57.15,57.15,64033.0,54.8214,54.8309,54.6302,54.6302,64033.0
2024-05-17 10:50:00,57.15,57.26,57.13,57.23,157122.0,54.6302,54.7353,54.6111,54.7067,157122.0
2024-05-17 10:55:00,57.24,57.28,57.15,57.23,169195.0,54.7162,54.7545,54.6302,54.7067,169195.0
2024-05-17 11:00:00,57.23,57.23,57.16,57.17,53337.0,54.7067,54.7067,54.6397,54.6493,53337.0
2024-05-17 11:05:00,57.16,57.32,57.15,57.27,146093.0,54.6397,54.7927,54.6302,54.7449,146093.0
2024-05-17 11:10:00,57.27,57.3,57.18,57.19,103832.0,54.7449,54.7736,54.6589,54.6684,103832.0
2024-05-17 11:15:00,57.19,57.22,57.15,57.17,57584.0,54.6684,54.6971,54.6302,54.6493,57584.0
2024-05-17 11:20:00,57.17,57.25,57.08,57.14,181113.0,54.6493,54.7258,54.5633,54.6206,181113.0
2024-05-17 11:25:00,57.13,57.24,57.11,57.13,137253.0,54.6111,54.7162,54.592,54.6111,137253.0
2024-05-17 11:30:00,57.14,57.22,57.13,57.21,94692.0,54.6206,54.6971,54.6111,54.6875,94692.0
2024-05-17 11:35:00,57.22,57.27,57.2,57.25,46359.0,54.6971,54.7449,54.678,54.7258,46359.0
2024-05-17 11:40:00,57.26,57.28,57.23,57.27,42554.0,54.7353,54.7545,54.7067,54.7449,42554.0
2024-05-17 11:45:00,57.27,57.37,57.25,57.37,88770.0,54.7449,54.8405,54.7258,54.8405,88770.0
2024-05-17 11:50:00,57.37,57.37,57.21,57.21,59574.0,54.8405,54.8405,54.6875,54.6875,59574.0
2024-05-17 11:55:00,57.22,57.26,57.17,57.17,74938.0,54.6971,54.7353,54.6493,54.6493,74938.0
2024-05-17 12:00:00,57.17,57.24,57.16,57.19,48714.0,54.6493,54.7162,54.6397,54.6684,48714.0
2024-05-17 12:05:00,57.2,57.27,57.17,57.27,43524.0,54.678,54.7449,54.6493,54.7449,43524.0
2024-05-17 12:10:00,57.28,57.36,57.28,57.29,40417.0,54.7545,54.8309,54.7545,54.764,40417.0
2024-05-17 12:15:00,57.29,57.32,57.26,57.27,35648.0,54.764,54.7927,54.7353,54.7449,35648.0
2024-05-17 12:20:00,57.27,57.28,57.15,57.19,65322.0,54.7449,54.7545,54.6302,54.6684,65322.0
2024-05-17 12:25:00,57.18,57.21,57.16,57.18,31100.0,54.6589,54.6875,54.6397,54.6589,31100.0
2024-05-17 12:30:00,57.18,57.24,57.17,57.2,44268.0,54.6589,54.7162,54.6493,54.678,44268.0
2024-05-17 12:35:00,57.2,57.33,57.2,57.31,74148.0,54.678,54.8023,54.678,54.7831,74148.0
2024-05-17 12:40:00,57.31,57.37,57.3,57.33,80871.0,54.7831,54.8405,54.7736,54.8023,80871.0
2024-05-17 12:45:00,57.32,57.36,57.32,57.33,31532.0,54.7927,54.8309,54.7927,54.8023,31532.0
2024-05-17 12:50:00,57.34,57.41,57.33,57.39,43047.0,54.8118,54.8787,54.8023,54.8596,43047.0
2024-05-17 12:55:00,57.39,57.41,57.33,57.35,66363.0,54.8596,54.8787,54.8023,54.8214,66363.0
2024-05-17 13:00:00,57.35,57.45,57.34,57.41,99762.0,54.8214,54.917,54.8118,54.8787,99762.0
2024-05-17 13:05:00,57.41,57.44,57.34,57.35,70000.0,54.8787,54.9074,54.8118,54.8214,70000.0
2024-05-17 13:10:00,57.35,57.41,57.34,57.34,41664.0,54.8214,54.8787,54.8118,54.8118,41664.0
2024-05-17 13:15:00,57.35,57.36,57.29,57.3,73999.0,54.8214,54.8309,54.764,54.7736,73999.0
2024-05-17 13:20:00,57.31,57.36,57.29,57.3,73822.0,54.7831,54.8309,54.764,54.7736,73822.0
2024-05-17 13:25:00,57.3,57.32,57.25,57.26,36509.0,54.7736,54.7927,54.7258,54.7353,36509.0
2024-05-17 13:30:00,57.26,57.29,57.24,57.28,42313.0,54.7353,54.764,54.7162,54.7545,42313.0
2024-05-17 13:35:00,57.28,57.32,57.24,57.26,39643.0,54.7545,54.7927,54.7162,54.7353,39643.0
2024-05-17 13:40:00,57.27,57.3,57.24,57.3,68741.0,54.7449,54.7736,54.7162,54.7736,68741.0
2024-05-17 13:45:00,57.3,57.3,57.26,57.29,39803.0,54.7736,54.7736,54.7353,54.764,39803.0
2024-05-17 13:50:00,57.28,57.29,57.13,57.13,90320.0,54.7545,54.764,54.6111,54.6111,90320.0
2024-05-17 13:55:00,57.12,57.22,57.12,57.2,109473.0,54.6015,54.6971,54.6015,54.678,109473.0
2024-05-17 14:00:00,57.2,57.22,57.18,57.21,94346.0,54.678,54.6971,54.6589,54.6875,94346.0
2024-05-17 14:05:00,57.22,57.23,57.19,57.2,65915.0,54.6971,54.7067,54.6684,54.678,65915.0
2024-05-17 14:10:00,57.21,57.3,57.19,57.2,116578.0,54.6875,54.7736,54.6684,54.678,116578.0
2024-05-17 14:15:00,57.21,57.24,57.19,57.2,84449.0,54.6875,54.7162,54.6684,54.678,84449.0
2024-05-17 14:20:00,57.2,57.25,57.19,57.25,65016.0,54.678,54.7258,54.6684,54.7258,65016.0
2024-05-17 14:25:00,57.25,57.29,57.24,57.28,59697.0,54.7258,54.764,54.7162,54.7545,59697.0
2024-05-17 14:30:00,57.28,57.32,57.27,57.3,55874.0,54.7545,54.7927,54.7449,54.7736,55874.0
2024-05-17 14:35:00,57.3,57.31,57.26,57.29,38485.0,54.7736,54.7831,54.7353,54.764,38485.0
2024-05-17 14:40:00,57.29,57.37,57.27,57.37,36332.0,54.764,54.8405,54.7449,54.8405,36332.0
2024-05-17 14:45:00,57.37,57.41,57.32,57.35,50720.0,54.8405,54.8787,54.7927,54.8214,50720.0
2024-05-17 14:50:00,57.35,57.39,57.32,57.39,67187.0,54.8214,54.8596,54.7927,54.8596,67187.0
2024-05-17 14:55:00,57.4,57.43,57.36,57.38,49799.0,54.8692,54.8978,54.8309,54.85,49799.0
2024-05-17 15:00:00,57.39,57.41,57.31,57.37,62375.0,54.8596,54.8787,54.7831,54.8405,62375.0
2024-05-17 15:05:00,57.37,57.38,57.34,57.37,41810.0,54.8405,54.85,54.8118,54.8405,41810.0
2024-05-17 15:10:00,57.36,57.4,57.32,57.34,174928.0,54.8309,54.8692,54.7927,54.8118,174928.0
2024-05-17 15:15:00,57.34,57.4,57.33,57.35,38462.0,54.8118,54.8692,54.8023,54.8214,38462.0
2024-05-17 15:20:00,57.35,57.38,57.33,57.36,80027.0,54.8214,54.85,54.8023,54.8309,80027.0
2024-05-17 15:25:00,57.36,57.36,57.28,57.3,62581.0,54.8309,54.8309,54.7545,54.7736,62581.0
2024-05-17 15:30:00,57.3,57.42,57.3,57.39,93985.0,54.7736,54.8883,54.7736,54.8596,93985.0
2024-05-17 15:35:00,57.39,57.4,57.34,57.4,96767.0,54.8596,54.8692,54.8118,54.8692,96767.0
2024-05-17 15:40:00,57.4,57.41,57.35,57.4,62844.0,54.8692,54.8787,54.8214,54.8692,62844.0
2024-05-17 15:45:00,57.4,57.42,57.39,57.4,198836.0,54.8692,54.8883,54.8596,54.8692,198836.0
2024-05-17 15:50:00,57.39,57.51,57.38,57.51,224730.0,54.8596,54.9743,54.85,54.9743,224730.0
2024-05-17 15:55:00,57.52,57.7,57.52,57.68,601161.0,54.9839,55.1559,54.9839,55.1368,601161.0
2024-05-20 09:30:00,57.65,57.72,57.41,57.43,253373.0,55.1081,55.1751,54.8787,54.8978,253373.0
2024-05-20 09:35:00,57.45,57.51,57.27,57.4,113092.0,54.917,54.9743,54.7449,54.8692,113092.0
2024-05-20 09:40:00,57.41,57.51,57.31,57.47,88990.0,54.8787,54.9743,54.7831,54.9361,88990.0
2024-05-20 09:45:00,57.46,57.52,57.42,57.46,151269.0,54.9265,54.9839,54.8883,54.9265,151269.0
2024-05-20 09:50:00,57.45,57.59,57.42,57.43,82347.0,54.917,55.0508,54.8883,54.8978,82347.0
2024-05-20 09:55:00,57.42,57.52,57.4,57.49,72811.0,54.8883,54.9839,54.8692,54.9552,72811.0
2024-05-20 10:00:00,57.49,57.5,57.37,57.39,57939.0,54.9552,54.9648,54.8405,54.8596,57939.0
2024-05-20 10:05:00,57.38,57.42,57.32,57.38,99947.0,54.85,54.8883,54.7927,54.85,99947.0
2024-05-20 10:10:00,57.38,57.47,57.34,57.46,53153.0,54.85,54.9361,54.8118,54.9265,53153.0
2024-05-20 10:15:00,57.45,57.48,57.28,57.31,288352.0,54.917,54.9456,54.7545,54.7831,288352.0
2024-05-20 10:20:00,57.31,57.35,57.3,57.32,141497.0,54.7831,54.8214,54.7736,54.7927,141497.0
2024-05-20 10:25:00,57.32,57.39,57.3,57.35,50719.0,54.7927,54.8596,54.7736,54.8214,50719.0
2024-05-20 10:30:00,57.35,57.4,57.32,57.4,261891.0,54.8214,54.8692,54.7927,54.8692,261891.0
2024-05-20 10:35:00,57.4,57.51,57.4,57.48,257786.0,54.8692,54.9743,54.8692,54.9456,257786.0
2024-05-20 10:40:00,57.48,57.49,57.43,57.48,113368.0,54.9456,54.9552,54.8978,54.9456,113368.0
2024-05-20 10:45:00,57.49,57.61,57.47,57.61,194521.0,54.9552,55.0699,54.9361,55.0699,194521.0
2024-05-20 10:50:00,57.61,57.67,57.54,57.63,109357.0,55.0699,55.1273,55.003,55.089,109357.0
2024-05-20 10:55:00,57.63,57.78,57.61,57.74,118633.0,55.089,55.2324,55.0699,55.1942,118633.0
2024-05-20 11:00:00,57.73,57.8,57.67,57.77,87964.0,55.1846,55.2515,55.1273,55.2229,87964.0
2024-05-20 11:05:00,57.76,57.86,57.75,57.8,66924.0,55.2133,55.3089,55.2037,55.2515,66924.0
2024-05-20 11:10:00,57.8,57.81,57.77,57.79,34196.0,55.2515,55.2611,55.2229,55.242,34196.0
2024-05-20 11:15:00,57.79,57.81,57.73,57.76,35375.0,55.242,55.2611,55.1846,55.2133,35375.0
2024-05-20 11:20:00,57.76,57.8,57.73,57.8,49009.0,55.2133,55.2515,55.1846,55.2515,49009.0
2024-05-20 11:25:00,57.79,57.85,57.78,57.84,54862.0,55.242,55.2993,55.2324,55.2898,54862.0
2024-05-20 11:30:00,57.84,57.85,57.74,57.75,97848.0,55.2898,55.2993,55.1942,55.2037,97848.0
2024-05-20 11:35:00,57.75,57.79,57.74,57.75,48224.0,55.2037,55.242,55.1942,55.2037,48224.0
2024-05-20 11:40:00,57.75,57.86,57.69,57.86,114441.0,55.2037,55.3089,55.1464,55.3089,114441.0
2024-05-20 11:45:00,57.85,57.87,57.7,57.72,73787.0,55.2993,55.3184,55.1559,55.1751,73787.0
2024-05-20 11:50:00,57.72,57.73,57.68,57.72,87464.0,55.1751,55.1846,55.1368,55.1751,87464.0
2024-05-20 11:55:00,57.72,57.73,57.68,57.69,31186.0,55.1751,55.1846,55.1368,55.1464,31186.0
2024-05-20 12:00:00,57.69,57.69,57.61,57.65,130487.0,55.1464,55.1464,55.0699,55.1081,130487.0
2024-05-20 12:05:00,57.65,57.7,57.64,57.65,64818.0,55.1081,55.1559,55.0986,55.1081,64818.0
2024-05-20 12:10:00,57.65,57.66,57.6,57.66,98692.0,55.1081,55.1177,55.0603,55.1177,98692.0
2024-05-20 12:15:00,57.66,57.67,57.59,57.61,162051.0,55.1177,55.1273,55.0508,55.0699,162051.0
2024-05-20 12:20:00,57.61,57.65,57.56,57.6,59788.0,55.0699,55.1081,55.0221,55.0603,59788.0
2024-05-20 12:25:00,57.6,57.63,57.58,57.61,73321.0,55.0603,55.089,55.0412,55.0699,73321.0
2024-05-20 12:30:00,57.61,57.61,57.59,57.6,68230.0,55.0699,55.0699,55.0508,55.0603,68230.0
2024-05-20 12:35:00,57.6,57.61,57.53,57.59,88853.0,55.0603,55.0699,54.9934,55.0508,88853.0
2024-05-20 12:40:00,57.59,57.6,57.53,57.59,49302.0,55.0508,55.0603,54.9934,55.0508,49302.0
2024-05-20 12:45:00,57.59,57.65,57.58,57.64,311782.0,55.0508,55.1081,55.0412,55.0986,311782.0
2024-05-20 12:50:00,57.64,57.64,57.59,57.6,36158.0,55.0986,55.0986,55.0508,55.0603,36158.0
2024-05-20 12:55:00,57.61,57.61,57.57,57.61,82133.0,55.0699,55.0699,55.0317,55.0699,82133.0
2024-05-20 13:00:00,57.61,57.62,57.59,57.61,33547.0,55.0699,55.0795,55.0508,55.0699,33547.0
2024-05-20 13:05:00,57.6,57.62,57.6,57.62,34517.0,55.0603,55.0795,55.0603,55.0795,34517.0
2024-05-20 13:10:00,57.62,57.65,57.59,57.63,86138.0,55.0795,55.1081,55.0508,55.089,86138.0
2024-05-20 13:15:00,57.63,57.65,57.59,57.6,34608.0,55.089,55.1081,55.0508,55.0603,34608.0
2024-05-20 13:20:00,57.6,57.6,57.48,57.51,133772.0,55.0603,55.0603,54.9456,54.9743,133772.0
2024-05-20 13:25:00,57.52,57.58,57.49,57.56,61720.0,54.9839,55.0412,54.9552,55.0221,61720.0
2024-05-20 13:30:00,57.55,57.55,57.5,57.5,25934.0,55.0126,55.0126,54.9648,54.9648,25934.0
2024-05-20 13:35:00,57.51,57.52,57.49,57.52,41746.0,54.9743,54.9839,54.9552,54.9839,41746.0
2024-05-20 13:40:00,57.52,57.6,57.51,57.59,53539.0,54.9839,55.0603,54.9743,55.0508,53539.0
2024-05-20 13:45:00,57.58,57.62,57.58,57.58,42266.0,55.0412,55.0795,55.0412,55.0412,42266.0
2024-05-20 13:50:00,57.57,57.61,57.54,57.55,41468.0,55.0317,55.0699,55.003,55.0126,41468.0
2024-05-20 13:55:00,57.56,57.56,57.51,57.51,62894.0,55.0221,55.0221,54.9743,54.9743,62894.0
2024-05-20 14:00:00,57.51,57.53,57.49,57.51,75649.0,54.9743,54.9934,54.9552,54.9743,75649.0
2024-05-20 14:05:00,57.51,57.53,57.44,57.51,137499.0,54.9743,54.9934,54.9074,54.9743,137499.0
2024-05-20 14:10:00,57.51,57.53,57.48,57.48,41763.0,54.9743,54.9934,54.9456,54.9456,41763.0
2024-05-20 14:15:00,57.48,57.49,57.45,57.47,83999.0,54.9456,54.9552,54.917,54.9361,83999.0
2024-05-20 14:20:00,57.46,57.52,57.42,57.48,76020.0,54.9265,54.9839,54.8883,54.9456,76020.0
2024-05-20 14:25:00,57.48,57.52,57.45,57.45,141191.0,54.9456,54.9839,54.917,54.917,141191.0
2024-05-20 14:30:00,57.45,57.47,57.35,57.35,297335.0,54.917,54.9361,54.8214,54.8214,297335.0
2024-05-20 14:35:00,57.36,57.4,57.33,57.38,61836.0,54.8309,54.8692,54.8023,54.85,61836.0
2024-05-20 14:40:00,57.38,57.4,57.35,57.4,71308.0,54.85,54.8692,54.8214,54.8692,71308.0
2024-05-20 14:45:00,57.4,57.42,57.39,57.4,69257.0,54.8692,54.8883,54.8596,54.8692,69257.0
2024-05-20 14:50:00,57.4,57.42,57.35,57.4,85279.0,54.8692,54.8883,54.8214,54.8692,85279.0
2024-05-20 14:55:00,57.39,57.41,57.38,57.4,63065.0,54.8596,54.8787,54.85,54.8692,63065.0
2024-05-20 15:00:00,57.4,57.4,57.33,57.37,99434.0,54.8692,54.8692,54.8023,54.8405,99434.0
2024-05-20 15:05:00,57.37,57.43,57.33,57.4,73846.0,54.8405,54.8978,54.8023,54.8692,73846.0
2024-05-20 15:10:00,57.4,57.45,57.4,57.41,68926.0,54.8692,54.917,54.8692,54.8787,68926.0
2024-05-20 15:15:00,57.42,57.44,57.37,57.4,243544.0,54.8883,54.9074,54.8405,54.8692,243544.0
2024-05-20 15:20:00,57.4,57.44,57.37,57.41,181948.0,54.8692,54.9074,54.8405,54.8787,181948.0
2024-05-20 15:25:00,57.41,57.45,57.39,57.45,83090.0,54.8787,54.917,54.8596,54.917,83090.0
2024-05-20 15:30:00,57.45,57.46,57.35,57.4,137135.0,54.917,54.9265,54.8214,54.8692,137135.0
2024-05-20 15:35:00,57.4,57.42,57.37,57.37,112605.0,54.8692,54.8883,54.8405,54.8405,112605.0
2024-05-20 15:40:00,57.37,57.39,57.29,57.33,129540.0,54.8405,54.8596,54.764,54.8023,129540.0
2024-05-20 15:45:00,57.33,57.34,57.28,57.34,157573.0,54.8023,54.8118,54.7545,54.8118,157573.0
2024-05-20 15:50:00,57.34,57.39,57.31,57.38,218019.0,54.8118,54.8596,54.7831,54.85,218019.0
2024-05-20 15:55:00,57.38,57.44,57.35,57.41,836624.0,54.85,54.9074,54.8214,54.8787,836624.0
2024-05-21 09:30:00,57.45,57.49,56.77,56.81,905096.0,54.917,54.9552,54.2669,54.3052,905096.0
2024-05-21 09:35:00,56.79,57.0,56.7,56.98,292997.0,54.2861,54.4868,54.2,54.4677,292997.0
2024-05-21 09:40:00,56.98,57.23,56.97,57.18,159054.0,54.4677,54.7067,54.4581,54.6589,159054.0
2024-05-21 09:45:00,57.18,57.26,57.09,57.09,251299.0,54.6589,54.7353,54.5728,54.5728,251299.0
2024-05-21 09:50:00,57.1,57.18,57.0,57.18,175719.0,54.5824,54.6589,54.4868,54.6589,175719.0
2024-05-21 09:55:00,57.17,57.2,57.03,57.09,264032.0,54.6493,54.678,54.5155,54.5728,264032.0
2024-05-21 10:00:00,57.09,57.1,56.94,56.98,237577.0,54.5728,54.5824,54.4294,54.4677,237577.0
2024-05-21 10:05:00,56.98,57.06,56.96,56.99,163479.0,54.4677,54.5442,54.4486,54.4772,163479.0
2024-05-21 10:10:00,56.99,57.1,56.98,57.07,197714.0,54.4772,54.5824,54.4677,54.5537,197714.0
2024-05-21 10:15:00,57.07,57.15,57.01,57.07,297488.0,54.5537,54.6302,54.4964,54.5537,297488.0
2024-05-21 10:20:00,57.06,57.11,57.02,57.05,148170.0,54.5442,54.592,54.5059,54.5346,148170.0
2024-05-21 10:25:00,57.05,57.05,56.92,56.98,304370.0,54.5346,54.5346,54.4103,54.4677,304370.0
2024-05-21 10:30:00,56.98,57.02,56.88,56.92,246678.0,54.4677,54.5059,54.3721,54.4103,246678.0
2024-05-21 10:35:00,56.91,57.0,56.84,56.99,184563.0,54.4008,54.4868,54.3339,54.4772,184563.0
2024-05-21 10:40:00,57.0,57.04,56.95,57.02,67714.0,54.4868,54.525,54.439,54.5059,67714.0
2024-05-21 10:45:00,57.02,57.04,56.94,56.98,89990.0,54.5059,54.525,54.4294,54.4677,89990.0
2024-05-21 10:50:00,56.98,57.0,56.94,56.99,46364.0,54.4677,54.4868,54.4294,54.4772,46364.0
2024-05-21 10:55:00,56.99,57.03,56.93,56.94,81118.0,54.4772,54.5155,54.4199,54.4294,81118.0
2024-05-21 11:00:00,56.95,57.15,56.94,57.11,90757.0,54.439,54.6302,54.4294,54.592,90757.0
2024-05-21 11:05:00,57.13,57.18,57.03,57.13,72237.0,54.6111,54.6589,54.5155,54.6111,72237.0
2024-05-21 11:10:00,57.14,57.25,57.12,57.15,99022.0,54.6206,54.7258,54.6015,54.6302,99022.0
2024-05-21 11:15:00,57.15,57.18,57.12,57.17,91938.0,54.6302,54.6589,54.6015,54.6493,91938.0
2024-05-21 11:20:00,57.16,57.17,57.11,57.15,72541.0,54.6397,54.6493,54.592,54.6302,72541.0
2024-05-21 11:25:00,57.14,57.15,57.02,57.04,71280.0,54.6206,54.6302,54.5059,54.525,71280.0
2024-05-21 11:30:00,57.04,57.09,57.04,57.07,44007.0,54.525,54.5728,54.525,54.5537,44007.0
2024-05-21 11:35:00,57.07,57.12,57.05,57.05,60744.0,54.5537,54.6015,54.5346,54.5346,60744.0
2024-05-21 11:40:00,57.05,57.09,57.05,57.08,54927.0,54.5346,54.5728,54.5346,54.5633,54927.0
2024-05-21 11:45:00,57.09,57.12,57.08,57.11,90526.0,54.5728,54.6015,54.5633,54.592,90526.0
2024-05-21 11:50:00,57.1,57.15,57.08,57.1,198380.0,54.5824,54.6302,54.5633,54.5824,198380.0
2024-05-21 11:55:00,57.09,57.09,57.03,57.05,100731.0,54.5728,54.5728,54.5155,54.5346,100731.0
2024-05-21 12:00:00,57.04,57.1,57.0,57.09,220198.0,54.525,54.5824,54.4868,54.5728,220198.0
2024-05-21 12:05:00,57.08,57.16,57.08,57.14,104569.0,54.5633,54.6397,54.5633,54.6206,104569.0
2024-05-21 12:10:00,57.14,57.25,57.12,57.21,143182.0,54.6206,54.7258,54.6015,54.6875,143182.0
2024-05-21 12:15:00,57.21,57.34,57.19,57.27,111873.0,54.6875,54.8118,54.6684,54.7449,111873.0
2024-05-21 12:20:00,57.28,57.3,57.19,57.2,57587.0,54.7545,54.7736,54.6684,54.678,57587.0
2024-05-21 12:25:00,57.2,57.25,57.17,57.25,68735.0,54.678,54.7258,54.6493,54.7258,68735.0
2024-05-21 12:30:00,57.25,57.31,57.24,57.25,86876.0,54.7258,54.7831,54.7162,54.7258,86876.0
2024-05-21 12:35:00,57.25,57.3,57.2,57.26,121430.0,54.7258,54.7736,54.678,54.7353,121430.0
2024-05-21 12:40:00,57.27,57.28,57.19,57.21,95685.0,54.7449,54.7545,54.6684,54.6875,95685.0
2024-05-21 12:45:00,57.22,57.28,57.21,57.25,69517.0,54.6971,54.7545,54.6875,54.7258,69517.0
2024-05-21 12:50:00,57.25,57.3,57.2,57.27,190715.0,54.7258,54.7736,54.678,54.7449,190715.0
2024-05-21 12:55:00,57.28,57.36,57.23,57.24,97767.0,54.7545,54.8309,54.7067,54.7162,97767.0
2024-05-21 13:00:00,57.23,57.3,57.2,57.29,70104.0,54.7067,54.7736,54.678,54.764,70104.0
2024-05-21 13:05:00,57.29,57.37,57.28,57.31,53369.0,54.764,54.8405,54.7545,54.7831,53369.0
2024-05-21 13:10:00,57.31,57.33,57.27,57.27,49229.0,54.7831,54.8023,54.7449,54.7449,49229.0
2024-05-21 13:15:00,57.28,57.3,57.25,57.29,54216.0,54.7545,54.7736,54.7258,54.764,54216.0
2024-05-21 13:20:00,57.29,57.3,57.24,57.26,55045.0,54.764,54.7736,54.7162,54.7353,55045.0
2024-05-21 13:25:00,57.25,57.32,57.23,57.29,150413.0,54.7258,54.7927,54.7067,54.764,150413.0
2024-05-21 13:30:00,57.29,57.3,57.24,57.28,83170.0,54.764,54.7736,54.7162,54.7545,83170.0
2024-05-21 13:35:00,57.28,57.29,57.24,57.26,54114.0,54.7545,54.764,54.7162,54.7353,54114.0
2024-05-21 13:40:00,57.27,57.3,57.24,57.28,59369.0,54.7449,54.7736,54.7162,54.7545,59369.0
2024-05-21 13:45:00,57.27,57.28,57.23,57.26,56444.0,54.7449,54.7545,54.7067,54.7353,56444.0
2024-05-21 13:50:00,57.26,57.27,57.22,57.25,59125.0,54.7353,54.7449,54.6971,54.7258,59125.0
2024-05-21 13:55:00,57.26,57.28,57.2,57.27,146847.0,54.7353,54.7545,54.678,54.7449,146847.0
2024-05-21 14:00:00,57.27,57.27,57.19,57.23,125619.0,54.7449,54.7449,54.6684,54.7067,125619.0
2024-05-21 14:05:00,57.23,57.29,57.21,57.29,77958.0,54.7067,54.764,54.6875,54.764,77958.0
2024-05-21 14:10:00,57.28,57.28,57.25,57.27,78571.0,54.7545,54.7545,54.7258,54.7449,78571.0
2024-05-21 14:15:00,57.28,57.28,57.24,57.25,70799.0,54.7545,54.7545,54.7162,54.7258,70799.0
2024-05-21 14:20:00,57.26,57.3,57.25,57.26,78162.0,54.7353,54.7736,54.7258,54.7353,78162.0
2024-05-21 14:25:00,57.27,57.28,57.23,57.25,54384.0,54.7449,54.7545,54.7067,54.7258,54384.0
2024-05-21 14:30:00,57.25,57.33,57.24,57.32,111568.0,54.7258,54.8023,54.7162,54.7927,111568.0
2024-05-21 14:35:00,57.33,57.33,57.28,57.3,45866.0,54.8023,54.8023,54.7545,54.7736,45866.0
2024-05-21 14:40:00,57.3,57.31,57.27,57.3,44044.0,54.7736,54.7831,54.7449,54.7736,44044.0
2024-05-21 14:45:00,57.3,57.37,57.3,57.37,62949.0,54.7736,54.8405,54.7736,54.8405,62949.0
2024-05-21 14:50:00,57.37,57.39,57.32,57.38,59246.0,54.8405,54.8596,54.7927,54.85,59246.0
2024-05-21 14:55:00,57.38,57.42,57.36,57.4,79505.0,54.85,54.8883,54.8309,54.8692,79505.0
2024-05-21 15:00:00,57.41,57.42,57.36,57.41,81883.0,54.8787,54.8883,54.8309,54.8787,81883.0
2024-05-21 15:05:00,57.41,57.42,57.38,57.41,59432.0,54.8787,54.8883,54.85,54.8787,59432.0
2024-05-21 15:10:00,57.41,57.47,57.4,57.45,128285.0,54.8787,54.9361,54.8692,54.917,128285.0
2024-05-21 15:15:00,57.45,57.46,57.42,57.46,53366.0,54.917,54.9265,54.8883,54.9265,53366.0
2024-05-21 15:20:00,57.46,57.46,57.34,57.35,65253.0,54.9265,54.9265,54.8118,54.8214,65253.0
2024-05-21 15:25:00,57.35,57.36,57.28,57.33,86467.0,54.8214,54.8309,54.7545,54.8023,86467.0
2024-05-21 15:30:00,57.33,57.34,57.28,57.32,57366.0,54.8023,54.8118,54.7545,54.7927,57366.0
2024-05-21 15:35:00,57.32,57.42,57.29,57.37,169160.0,54.7927,54.8883,54.764,54.8405,169160.0
2024-05-21 15:40:00,57.37,57.38,57.34,57.35,111830.0,54.8405,54.85,54.8118,54.8214,111830.0
2024-05-21 15:45:00,57.35,57.38,57.32,57.35,178212.0,54.8214,54.85,54.7927,54.8214,178212.0
2024-05-21 15:50:00,57.36,57.42,57.31,57.41,218990.0,54.8309,54.8883,54.7831,54.8787,218990.0
2024-05-21 15:55:00,57.41,57.42,57.28,57.31,709857.0,54.8787,54.8883,54.7545,54.7831,709857.0
2024-05-22 09:30:00,57.42,57.46,57.2,57.39,399500.0,54.8883,54.9265,54.678,54.8596,399500.0
2024-05-22 09:35:00,57.4,57.42,57.29,57.33,39410.0,54.8692,54.8883,54.764,54.8023,39410.0
2024-05-22 09:40:00,57.35,57.4,57.3,57.4,94731.0,54.8214,54.8692,54.7736,54.8692,94731.0
2024-05-22 09:45:00,57.4,57.45,57.35,57.45,87990.0,54.8692,54.917,54.8214,54.917,87990.0
2024-05-22 09:50:00,57.44,57.46,57.36,57.42,85275.0,54.9074,54.9265,54.8309,54.8883,85275.0
2024-05-22 09:55:00,57.42,57.49,57.35,57.35,64281.0,54.8883,54.9552,54.8214,54.8214,64281.0
2024-05-22 10:00:00,57.37,57.43,57.33,57.42,92618.0,54.8405,54.8978,54.8023,54.8883,92618.0
2024-05-22 10:05:00,57.42,57.48,57.36,57.36,47377.0,54.8883,54.9456,54.8309,54.8309,47377.0
2024-05-22 10:10:00,57.36,57.42,57.25,57.39,50346.0,54.8309,54.8883,54.7258,54.8596,50346.0
2024-05-22 10:15:00,57.39,57.44,57.34,57.43,85598.0,54.8596,54.9074,54.8118,54.8978,85598.0
2024-05-22 10:20:00,57.44,57.46,57.37,57.39,108706.0,54.9074,54.9265,54.8405,54.8596,108706.0
2024-05-22 10:25:00,57.39,57.43,57.38,57.42,101054.0,54.8596,54.8978,54.85,54.8883,101054.0
2024-05-22 10:30:00,57.42,57.47,57.41,57.44,46973.0,54.8883,54.9361,54.8787,54.9074,46973.0
2024-05-22 10:35:00,57.44,57.52,57.44,57.46,47689.0,54.9074,54.9839,54.9074,54.9265,47689.0
2024-05-22 10:40:00,57.46,57.48,57.41,57.44,35028.0,54.9265,54.9456,54.8787,54.9074,35028.0
2024-05-22 10:45:00,57.44,57.52,57.4,57.52,34206.0,54.9074,54.9839,54.8692,54.9839,34206.0
2024-05-22 10:50:00,57.52,57.56,57.5,57.51,42048.0,54.9839,55.0221,54.9648,54.9743,42048.0
2024-05-22 10:55:00,57.51,57.51,57.43,57.45,36156.0,54.9743,54.9743,54.8978,54.917,36156.0
2024-05-22 11:00:00,57.45,57.49,57.34,57.35,32355.0,54.917,54.9552,54.8118,54.8214,32355.0
2024-05-22 11:05:00,57.34,57.47,57.33,57.45,70199.0,54.8118,54.9361,54.8023,54.917,70199.0
2024-05-22 11:10:00,57.45,57.47,57.44,57.45,27613.0,54.917,54.9361,54.9074,54.917,27613.0
2024-05-22 11:15:00,57.45,57.45,57.37,57.42,59829.0,54.917,54.917,54.8405,54.8883,59829.0
2024-05-22 11:20:00,57.42,57.46,57.41,57.45,33584.0,54.8883,54.9265,54.8787,54.917,33584.0
2024-05-22 11:25:00,57.44,57.46,57.4,57.42,70143.0,54.9074,54.9265,54.8692,54.8883,70143.0
2024-05-22 11:30:00,57.42,57.47,57.4,57.45,102819.0,54.8883,54.9361,54.8692,54.917,102819.0
2024-05-22 11:35:00,57.45,57.48,57.43,57.44,31868.0,54.917,54.9456,54.8978,54.9074,31868.0
2024-05-22 11:40:00,57.44,57.47,57.44,57.47,26763.0,54.9074,54.9361,54.9074,54.9361,26763.0
2024-05-22 11:45:00,57.48,57.48,57.44,57.47,35119.0,54.9456,54.9456,54.9074,54.9361,35119.0
2024-05-22 11:50:00,57.48,57.52,57.44,57.44,83243.0,54.9456,54.9839,54.9074,54.9074,83243.0
2024-05-22 11:55:00,57.44,57.46,57.39,57.46,72136.0,54.9074,54.9265,54.8596,54.9265,72136.0
2024-05-22 12:00:00,57.46,57.49,57.42,57.42,28759.0,54.9265,54.9552,54.8883,54.8883,28759.0
2024-05-22 12:05:00,57.42,57.45,57.3,57.44,78993.0,54.8883,54.917,54.7736,54.9074,78993.0
2024-05-22 12:10:00,57.45,57.48,57.39,57.45,111668.0,54.917,54.9456,54.8596,54.917,111668.0
2024-05-22 12:15:00,57.44,57.48,57.43,57.45,34661.0,54.9074,54.9456,54.8978,54.917,34661.0
2024-05-22 12:20:00,57.44,57.45,57.39,57.41,87220.0,54.9074,54.917,54.8596,54.8787,87220.0
2024-05-22 12:25:00,57.41,57.46,57.4,57.44,15844.0,54.8787,54.9265,54.8692,54.9074,15844.0
2024-05-22 12:30:00,57.44,57.5,57.43,57.47,53610.0,54.9074,54.9648,54.8978,54.9361,53610.0
2024-05-22 12:35:00,57.47,57.52,57.44,57.5,63072.0,54.9361,54.9839,54.9074,54.9648,63072.0
2024-05-22 12:40:00,57.51,57.52,57.43,57.46,83989.0,54.9743,54.9839,54.8978,54.9265,83989.0
2024-05-22 12:45:00,57.47,57.49,57.42,57.44,23125.0,54.9361,54.9552,54.8883,54.9074,23125.0
2024-05-22 12:50:00,57.44,57.47,57.41,57.41,17794.0,54.9074,54.9361,54.8787,54.8787,17794.0
2024-05-22 12:55:00,57.41,57.43,57.34,57.41,50877.0,54.8787,54.8978,54.8118,54.8787,50877.0
2024-05-22 13:00:00,57.41,57.45,57.4,57.45,32767.0,54.8787,54.917,54.8692,54.917,32767.0
2024-05-22 13:05:00,57.45,57.46,57.43,57.45,23624.0,54.917,54.9265,54.8978,54.917,23624.0
2024-05-22 13:10:00,57.44,57.45,57.4,57.41,33959.0,54.9074,54.917,54.8692,54.8787,33959.0
2024-05-22 13:15:00,57.41,57.42,57.34,57.41,46870.0,54.8787,54.8883,54.8118,54.8787,46870.0
2024-05-22 13:20:00,57.41,57.46,57.4,57.43,54728.0,54.8787,54.9265,54.8692,54.8978,54728.0
2024-05-22 13:25:00,57.42,57.45,57.35,57.41,77287.0,54.8883,54.917,54.8214,54.8787,77287.0
2024-05-22 13:30:00,57.4,57.44,57.38,57.39,36049.0,54.8692,54.9074,54.85,54.8596,36049.0
2024-05-22 13:35:00,57.39,57.4,57.33,57.34,50449.0,54.8596,54.8692,54.8023,54.8118,50449.0
2024-05-22 13:40:00,57.33,57.42,57.3,57.35,63362.0,54.8023,54.8883,54.7736,54.8214,63362.0
2024-05-22 13:45:00,57.36,57.39,57.33,57.39,25860.0,54.8309,54.8596,54.8023,54.8596,25860.0
2024-05-22 13:50:00,57.39,57.42,57.38,57.39,24788.0,54.8596,54.8883,54.85,54.8596,24788.0
2024-05-22 13:55:00,57.38,57.43,57.35,57.36,55246.0,54.85,54.8978,54.8214,54.8309,55246.0
2024-05-22 14:00:00,57.36,57.42,57.32,57.39,64661.0,54.8309,54.8883,54.7927,54.8596,64661.0
2024-05-22 14:05:00,57.38,57.42,57.35,57.37,28594.0,54.85,54.8883,54.8214,54.8405,28594.0
2024-05-22 14:10:00,57.37,57.43,57.32,57.33,74470.0,54.8405,54.8978,54.7927,54.8023,74470.0
2024-05-22 14:15:00,57.32,57.37,57.32,57.33,70854.0,54.7927,54.8405,54.7927,54.8023,70854.0
2024-05-22 14:20:00,57.33,57.34,57.16,57.3,143169.0,54.8023,54.8118,54.6397,54.7736,143169.0
2024-05-22 14:25:00,57.3,57.36,57.28,57.28,249482.0,54.7736,54.8309,54.7545,54.7545,249482.0
2024-05-22 14:30:00,57.27,57.45,57.26,57.34,311128.0,54.7449,54.917,54.7353,54.8118,311128.0
2024-05-22 14:35:00,57.31,57.43,57.28,57.34,56723.0,54.7831,54.8978,54.7545,54.8118,56723.0
2024-05-22 14:40:00,57.34,57.4,57.34,57.39,45027.0,54.8118,54.8692,54.8118,54.8596,45027.0
2024-05-22 14:45:00,57.39,57.45,57.37,57.41,43189.0,54.8596,54.917,54.8405,54.8787,43189.0
2024-05-22 14:50:00,57.4,57.41,57.32,57.34,39301.0,54.8692,54.8787,54.7927,54.8118,39301.0
2024-05-22 14:55:00,57.34,57.4,57.28,57.39,73130.0,54.8118,54.8692,54.7545,54.8596,73130.0
2024-05-22 15:00:00,57.39,57.47,57.38,57.45,45793.0,54.8596,54.9361,54.85,54.917,45793.0
2024-05-22 15:05:00,57.45,57.45,57.42,57.43,36336.0,54.917,54.917,54.8883,54.8978,36336.0
2024-05-22 15:10:00,57.43,57.43,57.31,57.38,59830.0,54.8978,54.8978,54.7831,54.85,59830.0
2024-05-22 15:15:00,57.38,57.45,57.36,57.4,173597.0,54.85,54.917,54.8309,54.8692,173597.0
2024-05-22 15:20:00,57.39,57.43,57.33,57.43,95206.0,54.8596,54.8978,54.8023,54.8978,95206.0
2024-05-22 15:25:00,57.42,57.43,57.39,57.4,61812.0,54.8883,54.8978,54.8596,54.8692,61812.0
2024-05-22 15:30:00,57.4,57.45,57.36,57.41,89432.0,54.8692,54.917,54.8309,54.8787,89432.0
2024-05-22 15:35:00,57.4,57.41,57.36,57.37,133722.0,54.8692,54.8787,54.8309,54.8405,133722.0
2024-05-22 15:40:00,57.37,57.38,57.31,57.34,119259.0,54.8405,54.85,54.7831,54.8118,119259.0
2024-05-22 15:45:00,57.34,57.43,57.33,57.39,114559.0,54.8118,54.8978,54.8023,54.8596,114559.0
2024-05-22 15:50:00,57.38,57.45,57.32,57.4,193201.0,54.85,54.917,54.7927,54.8692,193201.0
2024-05-22 15:55:00,57.4,57.5,57.36,57.46,519371.0,54.8692,54.9648,54.8309,54.9265,519371.0
2024-05-23 09:30:00,57.18,57.18,56.71,56.77,247708.0,54.6589,54.6589,54.2096,54.2669,247708.0
2024-05-23 09:35:00,56.76,57.28,56.75,57.18,264231.0,54.2574,54.7545,54.2478,54.6589,264231.0
2024-05-23 09:40:00,57.2,57.24,57.06,57.11,53595.0,54.678,54.7162,54.5442,54.592,53595.0
2024-05-23 09:45:00,57.08,57.13,56.87,57.06,73309.0,54.5633,54.6111,54.3625,54.5442,73309.0
2024-05-23 09:50:00,57.06,57.13,56.98,57.0,52286.0,54.5442,54.6111,54.4677,54.4868,52286.0
2024-05-23 09:55:00,57.0,57.1,56.98,57.08,84213.0,54.4868,54.5824,54.4677,54.5633,84213.0
2024-05-23 10:00:00,57.09,57.12,56.77,57.05,316233.0,54.5728,54.6015,54.2669,54.5346,316233.0
2024-05-23 10:05:00,57.05,57.12,56.95,57.0,160153.0,54.5346,54.6015,54.439,54.4868,160153.0
2024-05-23 10:10:00,57.0,57.09,57.0,57.01,37033.0,54.4868,54.5728,54.4868,54.4964,37033.0
2024-05-23 10:15:00,57.02,57.03,56.98,56.99,91855.0,54.5059,54.5155,54.4677,54.4772,91855.0
2024-05-23 10:20:00,56.99,57.03,56.98,57.02,41188.0,54.4772,54.5155,54.4677,54.5059,41188.0
2024-05-23 10:25:00,57.02,57.06,56.98,57.06,72746.0,54.5059,54.5442,54.4677,54.5442,72746.0
2024-05-23 10:30:00,57.08,57.12,57.03,57.09,96081.0,54.5633,54.6015,54.5155,54.5728,96081.0
2024-05-23 10:35:00,57.09,57.22,57.09,57.22,72925.0,54.5728,54.6971,54.5728,54.6971,72925.0
2024-05-23 10:40:00,57.22,57.26,57.16,57.2,46689.0,54.6971,54.7353,54.6397,54.678,46689.0
2024-05-23 10:45:00,57.2,57.2,57.13,57.14,31859.0,54.678,54.678,54.6111,54.6206,31859.0
2024-05-23 10:50:00,57.13,57.16,57.1,57.13,31655.0,54.6111,54.6397,54.5824,54.6111,31655.0
2024-05-23 10:55:00,57.14,57.19,57.12,57.17,38419.0,54.6206,54.6684,54.6015,54.6493,38419.0
2024-05-23 11:00:00,57.18,57.18,57.0,57.01,35797.0,54.6589,54.6589,54.4868,54.4964,35797.0
2024-05-23 11:05:00,57.01,57.09,56.95,57.07,46045.0,54.4964,54.5728,54.439,54.5537,46045.0
2024-05-23 11:10:00,57.07,57.2,57.05,57.2,108890.0,54.5537,54.678,54.5346,54.678,108890.0
2024-05-23 11:15:00,57.2,57.22,57.15,57.18,50363.0,54.678,54.6971,54.6302,54.6589,50363.0
2024-05-23 11:20:00,57.18,57.21,57.14,57.19,406443.0,54.6589,54.6875,54.6206,54.6684,406443.0
2024-05-23 11:25:00,57.2,57.23,57.19,57.22,29189.0,54.678,54.7067,54.6684,54.6971,29189.0
2024-05-23 11:30:00,57.21,57.23,57.13,57.16,37754.0,54.6875,54.7067,54.6111,54.6397,37754.0
2024-05-23 11:35:00,57.14,57.19,57.13,57.18,91581.0,54.6206,54.6684,54.6111,54.6589,91581.0
2024-05-23 11:40:00,57.19,57.2,57.02,57.04,46915.0,54.6684,54.678,54.5059,54.525,46915.0
2024-05-23 11:45:00,57.04,57.19,56.96,57.18,91174.0,54.525,54.6684,54.4486,54.6589,91174.0
2024-05-23 11:50:00,57.16,57.22,57.1,57.14,412212.0,54.6397,54.6971,54.5824,54.6206,412212.0
2024-05-23 11:55:00,57.14,57.16,57.04,57.07,61692.0,54.6206,54.6397,54.525,54.5537,61692.0
2024-05-23 12:00:00,57.07,57.09,57.04,57.06,26476.0,54.5537,54.5728,54.525,54.5442,26476.0
2024-05-23 12:05:00,57.06,57.08,56.95,57.08,42168.0,54.5442,54.5633,54.439,54.5633,42168.0
2024-05-23 12:10:00,57.07,57.09,57.05,57.07,27797.0,54.5537,54.5728,54.5346,54.5537,27797.0
2024-05-23 12:15:00,57.07,57.08,56.98,57.04,31665.0,54.5537,54.5633,54.4677,54.525,31665.0
2024-05-23 12:20:00,57.04,57.07,57.0,57.03,27309.0,54.525,54.5537,54.4868,54.5155,27309.0
2024-05-23 12:25:00,57.02,57.08,56.99,57.05,74092.0,54.5059,54.5633,54.4772,54.5346,74092.0
2024-05-23 12:30:00,57.05,57.06,57.01,57.04,26100.0,54.5346,54.5442,54.4964,54.525,26100.0
2024-05-23 12:35:00,57.03,57.06,57.02,57.04,49715.0,54.5155,54.5442,54.5059,54.525,49715.0
2024-05-23 12:40:00,57.04,57.05,57.0,57.04,51890.0,54.525,54.5346,54.4868,54.525,51890.0
2024-05-23 12:45:00,57.04,57.07,57.01,57.04,91964.0,54.525,54.5537,54.4964,54.525,91964.0
2024-05-23 12:50:00,57.05,57.06,56.99,57.01,139457.0,54.5346,54.5442,54.4772,54.4964,139457.0
2024-05-23 12:55:00,56.99,57.07,56.99,57.05,96239.0,54.4772,54.5537,54.4772,54.5346,96239.0
2024-05-23 13:00:00,57.05,57.09,57.04,57.09,50612.0,54.5346,54.5728,54.525,54.5728,50612.0
2024-05-23 13:05:00,57.09,57.12,57.05,57.11,272632.0,54.5728,54.6015,54.5346,54.592,272632.0
2024-05-23 13:10:00,57.11,57.2,57.1,57.19,175915.0,54.592,54.678,54.5824,54.6684,175915.0
2024-05-23 13:15:00,57.18,57.21,57.11,57.17,620006.0,54.6589,54.6875,54.592,54.6493,620006.0
2024-05-23 13:20:00,57.17,57.17,57.05,57.09,93983.0,54.6493,54.6493,54.5346,54.5728,93983.0
2024-05-23 13:25:00,57.09,57.11,57.07,57.11,288942.0,54.5728,54.592,54.5537,54.592,288942.0
2024-05-23 13:30:00,57.1,57.12,57.07,57.09,176462.0,54.5824,54.6015,54.5537,54.5728,176462.0
2024-05-23 13:35:00,57.09,57.18,57.07,57.14,165223.0,54.5728,54.6589,54.5537,54.6206,165223.0
2024-05-23 13:40:00,57.14,57.22,57.13,57.18,192396.0,54.6206,54.6971,54.6111,54.6589,192396.0
2024-05-23 13:45:00,57.18,57.22,57.16,57.18,78175.0,54.6589,54.6971,54.6397,54.6589,78175.0
2024-05-23 13:50:00,57.18,57.2,57.15,57.18,155309.0,54.6589,54.678,54.6302,54.6589,155309.0
2024-05-23 13:55:00,57.18,57.23,57.14,57.18,727224.0,54.6589,54.7067,54.6206,54.6589,727224.0
2024-05-23 14:00:00,57.16,57.18,57.05,57.05,76838.0,54.6397,54.6589,54.5346,54.5346,76838.0
2024-05-23 14:05:00,57.05,57.14,57.05,57.11,67035.0,54.5346,54.6206,54.5346,54.592,67035.0
2024-05-23 14:10:00,57.1,57.15,57.07,57.13,68209.0,54.5824,54.6302,54.5537,54.6111,68209.0
2024-05-23 14:15:00,57.14,57.16,57.08,57.09,49310.0,54.6206,54.6397,54.5633,54.5728,49310.0
2024-05-23 14:20:00,57.09,57.13,57.08,57.13,40392.0,54.5728,54.6111,54.5633,54.6111,40392.0
2024-05-23 14:25:00,57.13,57.16,57.09,57.11,79097.0,54.6111,54.6397,54.5728,54.592,79097.0
2024-05-23 14:30:00,57.1,57.15,57.08,57.12,84691.0,54.5824,54.6302,54.5633,54.6015,84691.0
2024-05-23 14:35:00,57.12,57.23,57.1,57.23,550027.0,54.6015,54.7067,54.5824,54.7067,550027.0
2024-05-23 14:40:00,57.23,57.24,57.16,57.19,115616.0,54.7067,54.7162,54.6397,54.6684,115616.0
2024-05-23 14:45:00,57.19,57.2,57.17,57.17,51919.0,54.6684,54.678,54.6493,54.6493,51919.0
2024-05-23 14:50:00,57.17,59.73,56.97,57.18,1145098.0,54.6493,57.0964,54.4581,54.6589,1145098.0
2024-05-23 14:55:00,57.18,57.27,56.97,57.03,652316.0,54.6589,54.7449,54.4581,54.5155,652316.0
2024-05-23 15:00:00,57.04,57.1,57.0,57.03,107521.0,54.525,54.5824,54.4868,54.5155,107521.0
2024-05-23 15:05:00,57.03,57.08,56.83,56.86,91347.0,54.5155,54.5633,54.3243,54.353,91347.0
2024-05-23 15:10:00,56.87,56.88,56.68,56.68,273613.0,54.3625,54.3721,54.1809,54.1809,273613.0
2024-05-23 15:15:00,56.68,56.8,56.6,56.71,281187.0,54.1809,54.2956,54.1044,54.2096,281187.0
2024-05-23 15:20:00,56.71,56.74,56.4,56.42,168514.0,54.2096,54.2383,53.9133,53.9324,168514.0
2024-05-23 15:25:00,56.42,56.52,56.36,56.46,184437.0,53.9324,54.028,53.875,53.9706,184437.0
2024-05-23 15:30:00,56.46,56.52,56.32,56.43,202992.0,53.9706,54.028,53.8368,53.9419,202992.0
2024-05-23 15:35:00,56.43,56.44,56.2,56.2,131591.0,53.9419,53.9515,53.7221,53.7221,131591.0
2024-05-23 15:40:00,56.2,56.22,55.95,55.95,347347.0,53.7221,53.7412,53.4831,53.4831,347347.0
2024-05-23 15:45:00,55.96,55.99,55.65,55.66,431207.0,53.4927,53.5213,53.1963,53.2059,431207.0
2024-05-23 15:50:00,55.67,55.77,55.49,55.54,787690.0,53.2154,53.311,53.0434,53.0912,787690.0
2024-05-23 15:55:00,55.54,55.79,55.48,55.65,1131694.0,53.0912,53.3302,53.0338,53.1963,1131694.0
2024-05-24 09:30:00,56.13,56.71,56.12,56.55,432331.0,53.6552,54.2096,53.6456,54.0566,432331.0
2024-05-24 09:35:00,56.55,56.85,56.46,56.77,125682.0,54.0566,54.3434,53.9706,54.2669,125682.0
2024-05-24 09:40:00,56.8,56.81,56.4,56.53,86913.0,54.2956,54.3052,53.9133,54.0375,86913.0
2024-05-24 09:45:00,56.52,56.52,56.32,56.46,74012.0,54.028,54.028,53.8368,53.9706,74012.0
2024-05-24 09:50:00,56.47,56.55,56.43,56.55,57113.0,53.9802,54.0566,53.9419,54.0566,57113.0
2024-05-24 09:55:00,56.54,56.55,56.29,56.47,204485.0,54.0471,54.0566,53.8081,53.9802,204485.0
2024-05-24 10:00:00,56.48,56.53,56.2,56.23,85168.0,53.9897,54.0375,53.7221,53.7508,85168.0
2024-05-24 10:05:00,56.23,56.54,55.98,56.35,542231.0,53.7508,54.0471,53.5118,53.8655,542231.0
2024-05-24 10:10:00,56.34,56.35,55.91,55.91,89205.0,53.8559,53.8655,53.4449,53.4449,89205.0
2024-05-24 10:15:00,55.91,56.05,55.85,56.01,235851.0,53.4449,53.5787,53.3875,53.5405,235851.0
2024-05-24 10:20:00,56.0,56.58,55.98,56.55,466914.0,53.5309,54.0853,53.5118,54.0566,466914.0
2024-05-24 10:25:00,56.53,56.58,56.4,56.41,84173.0,54.0375,54.0853,53.9133,53.9228,84173.0
2024-05-24 10:30:00,56.41,56.43,56.34,56.35,53232.0,53.9228,53.9419,53.8559,53.8655,53232.0
2024-05-24 10:35:00,56.36,56.38,56.31,56.35,73830.0,53.875,53.8941,53.8272,53.8655,73830.0
2024-05-24 10:40:00,56.35,56.42,56.26,56.26,125151.0,53.8655,53.9324,53.7794,53.7794,125151.0
2024-05-24 10:45:00,56.27,56.32,56.08,56.16,75111.0,53.789,53.8368,53.6074,53.6838,75111.0
2024-05-24 10:50:00,56.14,56.25,56.08,56.25,202383.0,53.6647,53.7699,53.6074,53.7699,202383.0
2024-05-24 10:55:00,56.24,56.32,56.1,56.11,263797.0,53.7603,53.8368,53.6265,53.636,263797.0
2024-05-24 11:00:00,56.09,56.23,56.06,56.22,60698.0,53.6169,53.7508,53.5882,53.7412,60698.0
2024-05-24 11:05:00,56.22,56.24,56.09,56.09,68365.0,53.7412,53.7603,53.6169,53.6169,68365.0
2024-05-24 11:10:00,56.1,56.15,56.09,56.12,49159.0,53.6265,53.6743,53.6169,53.6456,49159.0
2024-05-24 11:15:00,56.13,56.15,56.01,56.1,83773.0,53.6552,53.6743,53.5405,53.6265,83773.0
2024-05-24 11:20:00,56.1,56.15,55.97,55.98,93696.0,53.6265,53.6743,53.5022,53.5118,93696.0
2024-05-24 11:25:00,55.98,56.1,55.95,56.08,126366.0,53.5118,53.6265,53.4831,53.6074,126366.0
2024-05-24 11:30:00,56.08,56.14,56.03,56.09,125274.0,53.6074,53.6647,53.5596,53.6169,125274.0
2024-05-24 11:35:00,56.09,56.1,56.01,56.08,146258.0,53.6169,53.6265,53.5405,53.6074,146258.0
2024-05-24 11:40:00,56.08,56.12,56.07,56.08,65180.0,53.6074,53.6456,53.5978,53.6074,65180.0
2024-05-24 11:45:00,56.08,56.09,55.94,56.06,164513.0,53.6074,53.6169,53.4735,53.5882,164513.0
2024-05-24 11:50:00,56.06,56.1,56.05,56.08,42350.0,53.5882,53.6265,53.5787,53.6074,42350.0
2024-05-24 11:55:00,56.08,56.1,56.03,56.04,27779.0,53.6074,53.6265,53.5596,53.5691,27779.0
2024-05-24 12:00:00,56.03,56.05,55.95,56.05,99390.0,53.5596,53.5787,53.4831,53.5787,99390.0
2024-05-24 12:05:00,56.05,56.13,56.01,56.11,67322.0,53.5787,53.6552,53.5405,53.636,67322.0
2024-05-24 12:10:00,56.12,56.13,56.06,56.06,225756.0,53.6456,53.6552,53.5882,53.5882,225756.0
2024-05-24 12:15:00,56.06,56.1,56.0,56.03,76043.0,53.5882,53.6265,53.5309,53.5596,76043.0
2024-05-24 12:20:00,56.03,56.09,56.02,56.07,44454.0,53.5596,53.6169,53.55,53.5978,44454.0
2024-05-24 12:25:00,56.07,56.11,56.06,56.09,46047.0,53.5978,53.636,53.5882,53.6169,46047.0
2024-05-24 12:30:00,56.1,56.12,56.07,56.09,59186.0,53.6265,53.6456,53.5978,53.6169,59186.0
2024-05-24 12:35:00,56.09,56.17,56.08,56.15,63983.0,53.6169,53.6934,53.6074,53.6743,63983.0
2024-05-24 12:40:00,56.15,56.15,56.06,56.07,22476.0,53.6743,53.6743,53.5882,53.5978,22476.0
2024-05-24 12:45:00,56.06,56.08,55.98,55.98,55639.0,53.5882,53.6074,53.5118,53.5118,55639.0
2024-05-24 12:50:00,55.98,56.13,55.97,56.09,105023.0,53.5118,53.6552,53.5022,53.6169,105023.0
2024-05-24 12:55:00,56.09,56.11,56.01,56.07,44250.0,53.6169,53.636,53.5405,53.5978,44250.0
2024-05-24 13:00:00,56.08,56.1,56.06,56.07,36406.0,53.6074,53.6265,53.5882,53.5978,36406.0
2024-05-24 13:05:00,56.07,56.09,56.06,56.07,25222.0,53.5978,53.6169,53.5882,53.5978,25222.0
2024-05-24 13:10:00,56.08,56.09,56.06,56.08,32239.0,53.6074,53.6169,53.5882,53.6074,32239.0
2024-05-24 13:15:00,56.07,56.09,56.02,56.05,49731.0,53.5978,53.6169,53.55,53.5787,49731.0
2024-05-24 13:20:00,56.05,56.09,56.0,56.07,31495.0,53.5787,53.6169,53.5309,53.5978,31495.0
2024-05-24 13:25:00,56.07,56.1,56.06,56.07,77254.0,53.5978,53.6265,53.5882,53.5978,77254.0
2024-05-24 13:30:00,56.06,56.19,56.03,56.06,82073.0,53.5882,53.7125,53.5596,53.5882,82073.0
2024-05-24 13:35:00,56.05,56.07,55.9,55.91,76128.0,53.5787,53.5978,53.4353,53.4449,76128.0
2024-05-24 13:40:00,55.91,56.0,55.9,55.94,39035.0,53.4449,53.5309,53.4353,53.4735,39035.0
2024-05-24 13:45:00,55.95,55.95,55.9,55.9,45936.0,53.4831,53.4831,53.4353,53.4353,45936.0
2024-05-24 13:50:00,55.91,55.91,55.87,55.87,32911.0,53.4449,53.4449,53.4066,53.4066,32911.0
2024-05-24 13:55:00,55.89,55.96,55.88,55.94,26632.0,53.4257,53.4927,53.4162,53.4735,26632.0
2024-05-24 14:00:00,55.94,56.0,55.9,55.99,76138.0,53.4735,53.5309,53.4353,53.5213,76138.0
2024-05-24 14:05:00,56.0,56.0,55.9,55.93,41712.0,53.5309,53.5309,53.4353,53.464,41712.0
2024-05-24 14:10:00,55.93,55.94,55.9,55.93,29382.0,53.464,53.4735,53.4353,53.464,29382.0
2024-05-24 14:15:00,55.93,55.93,55.9,55.91,51719.0,53.464,53.464,53.4353,53.4449,51719.0
2024-05-24 14:20:00,55.9,55.92,55.83,55.84,64326.0,53.4353,53.4544,53.3684,53.3779,64326.0
2024-05-24 14:25:00,55.84,55.84,55.76,55.76,36290.0,53.3779,53.3779,53.3015,53.3015,36290.0
2024-05-24 14:30:00,55.76,55.83,55.76,55.79,47724.0,53.3015,53.3684,53.3015,53.3302,47724.0
2024-05-24 14:35:00,55.79,55.85,55.75,55.77,79922.0,53.3302,53.3875,53.2919,53.311,79922.0
2024-05-24 14:40:00,55.76,55.81,55.73,55.8,72564.0,53.3015,53.3493,53.2728,53.3397,72564.0
2024-05-24 14:45:00,55.8,55.9,55.79,55.83,61601.0,53.3397,53.4353,53.3302,53.3684,61601.0
2024-05-24 14:50:00,55.81,55.84,55.77,55.78,52002.0,53.3493,53.3779,53.311,53.3206,52002.0
2024-05-24 14:55:00,55.79,55.8,55.73,55.74,56215.0,53.3302,53.3397,53.2728,53.2824,56215.0
2024-05-24 15:00:00,55.73,55.76,55.67,55.68,82168.0,53.2728,53.3015,53.2154,53.225,82168.0
2024-05-24 15:05:00,55.67,55.72,55.66,55.69,49633.0,53.2154,53.2632,53.2059,53.2346,49633.0
2024-05-24 15:10:00,55.7,55.7,55.62,55.66,78283.0,53.2441,53.2441,53.1676,53.2059,78283.0
2024-05-24 15:15:00,55.66,55.71,55.64,55.69,140826.0,53.2059,53.2537,53.1868,53.2346,140826.0
2024-05-24 15:20:00,55.68,55.72,55.67,55.71,85961.0,53.225,53.2632,53.2154,53.2537,85961.0
2024-05-24 15:25:00,55.71,55.72,55.6,55.65,91548.0,53.2537,53.2632,53.1485,53.1963,91548.0
2024-05-24 15:30:00,55.65,55.7,55.63,55.7,76619.0,53.1963,53.2441,53.1772,53.2441,76619.0
2024-05-24 15:35:00,55.7,55.75,55.68,55.69,108650.0,53.2441,53.2919,53.225,53.2346,108650.0
2024-05-24 15:40:00,55.7,55.74,55.66,55.73,128131.0,53.2441,53.2824,53.2059,53.2728,128131.0
2024-05-24 15:45:00,55.72,55.74,55.61,55.63,247918.0,53.2632,53.2824,53.1581,53.1772,247918.0
2024-05-24 15:50:00,55.63,55.67,55.58,55.64,278707.0,53.1772,53.2154,53.1294,53.1868,278707.0
2024-05-24 15:55:00,55.65,55.65,55.53,55.54,637072.0,53.1963,53.1963,53.0816,53.0912,637072.0
2024-05-28 09:30:00,55.38,55.39,54.93,55.04,405019.0,52.9382,52.9478,52.5081,52.6132,405019.0
2024-05-28 09:35:00,55.04,55.24,55.02,55.05,122050.0,52.6132,52.8044,52.5941,52.6228,122050.0
2024-05-28 09:40:00,55.06,55.08,54.9,55.08,196090.0,52.6323,52.6515,52.4794,52.6515,196090.0
2024-05-28 09:45:00,55.07,55.25,54.98,55.17,131358.0,52.6419,52.814,52.5559,52.7375,131358.0
2024-05-28 09:50:00,55.19,55.22,55.08,55.09,115875.0,52.7566,52.7853,52.6515,52.661,115875.0
2024-05-28 09:55:00,55.08,55.09,54.83,54.84,154942.0,52.6515,52.661,52.4125,52.422,154942.0
2024-05-28 10:00:00,54.86,54.93,54.78,54.88,148155.0,52.4412,52.5081,52.3647,52.4603,148155.0
2024-05-28 10:05:00,54.9,54.9,54.7,54.75,165911.0,52.4794,52.4794,52.2882,52.336,165911.0
2024-05-28 10:10:00,54.75,54.78,54.63,54.78,213537.0,52.336,52.3647,52.2213,52.3647,213537.0
2024-05-28 10:15:00,54.78,54.84,54.71,54.78,110462.0,52.3647,52.422,52.2978,52.3647,110462.0
2024-05-28 10:20:00,54.79,54.84,54.65,54.66,158102.0,52.3742,52.422,52.2404,52.25,158102.0
2024-05-28 10:25:00,54.66,54.66,54.47,54.56,267449.0,52.25,52.25,52.0684,52.1544,267449.0
2024-05-28 10:30:00,54.55,54.72,54.51,54.66,185621.0,52.1448,52.3073,52.1066,52.25,185621.0
2024-05-28 10:35:00,54.66,54.72,54.62,54.63,173044.0,52.25,52.3073,52.2117,52.2213,173044.0
2024-05-28 10:40:00,54.63,54.77,54.61,54.71,165839.0,52.2213,52.3551,52.2022,52.2978,165839.0
2024-05-28 10:45:00,54.71,54.89,54.69,54.86,92740.0,52.2978,52.4698,52.2787,52.4412,92740.0
2024-05-28 10:50:00,54.85,54.88,54.78,54.83,72038.0,52.4316,52.4603,52.3647,52.4125,72038.0
2024-05-28 10:55:00,54.82,54.88,54.79,54.86,83087.0,52.4029,52.4603,52.3742,52.4412,83087.0
2024-05-28 11:00:00,54.86,54.9,54.8,54.86,119920.0,52.4412,52.4794,52.3838,52.4412,119920.0
2024-05-28 11:05:00,54.86,54.93,54.85,54.9,93385.0,52.4412,52.5081,52.4316,52.4794,93385.0
2024-05-28 11:10:00,54.89,54.89,54.72,54.73,72936.0,52.4698,52.4698,52.3073,52.3169,72936.0
2024-05-28 11:15:00,54.73,54.74,54.58,54.59,58641.0,52.3169,52.3264,52.1735,52.1831,58641.0
2024-05-28 11:20:00,54.58,54.63,54.56,54.61,61986.0,52.1735,52.2213,52.1544,52.2022,61986.0
2024-05-28 11:25:00,54.61,54.7,54.59,54.6,51290.0,52.2022,52.2882,52.1831,52.1926,51290.0
2024-05-28 11:30:00,54.59,54.63,54.58,54.63,58048.0,52.1831,52.2213,52.1735,52.2213,58048.0
2024-05-28 11:35:00,54.63,54.69,54.6,54.68,56015.0,52.2213,52.2787,52.1926,52.2691,56015.0
2024-05-28 11:40:00,54.68,54.69,54.6,54.6,43878.0,52.2691,52.2787,52.1926,52.1926,43878.0
2024-05-28 11:45:00,54.61,54.63,54.6,54.61,57217.0,52.2022,52.2213,52.1926,52.2022,57217.0
2024-05-28 11:50:00,54.61,54.63,54.53,54.56,131679.0,52.2022,52.2213,52.1257,52.1544,131679.0
2024-05-28 11:55:00,54.55,54.59,54.5,54.52,67521.0,52.1448,52.1831,52.097,52.1161,67521.0
2024-05-28 12:00:00,54.52,54.54,54.48,54.49,90119.0,52.1161,52.1353,52.0779,52.0875,90119.0
2024-05-28 12:05:00,54.49,54.59,54.48,54.59,87136.0,52.0875,52.1831,52.0779,52.1831,87136.0
2024-05-28 12:10:00,54.59,54.62,54.5,54.51,69067.0,52.1831,52.2117,52.097,52.1066,69067.0
2024-05-28 12:15:00,54.51,54.51,54.42,54.46,107584.0,52.1066,52.1066,52.0206,52.0588,107584.0
2024-05-28 12:20:00,54.46,54.46,54.38,54.39,80595.0,52.0588,52.0588,51.9823,51.9919,80595.0
2024-05-28 12:25:00,54.39,54.41,54.34,54.37,87792.0,51.9919,52.011,51.9441,51.9728,87792.0
2024-05-28 12:30:00,54.37,54.37,54.29,54.31,63572.0,51.9728,51.9728,51.8963,51.9154,63572.0
2024-05-28 12:35:00,54.3,54.31,54.26,54.31,114840.0,51.9058,51.9154,51.8676,51.9154,114840.0
2024-05-28 12:40:00,54.3,54.31,54.23,54.28,86972.0,51.9058,51.9154,51.8389,51.8867,86972.0
2024-05-28 12:45:00,54.28,54.29,54.24,54.27,73104.0,51.8867,51.8963,51.8485,51.8772,73104.0
2024-05-28 12:50:00,54.27,54.3,54.24,54.24,89894.0,51.8772,51.9058,51.8485,51.8485,89894.0
2024-05-28 12:55:00,54.25,54.25,54.15,54.22,120071.0,51.8581,51.8581,51.7625,51.8294,120071.0
2024-05-28 13:00:00,54.22,54.23,54.14,54.16,63468.0,51.8294,51.8389,51.7529,51.772,63468.0
2024-05-28 13:05:00,54.16,54.23,54.14,54.21,62360.0,51.772,51.8389,51.7529,51.8198,62360.0
2024-05-28 13:10:00,54.21,54.24,54.19,54.22,68894.0,51.8198,51.8485,51.8007,51.8294,68894.0
2024-05-28 13:15:00,54.22,54.24,54.16,54.21,53441.0,51.8294,51.8485,51.772,51.8198,53441.0
2024-05-28 13:20:00,54.22,54.25,54.15,54.15,61952.0,51.8294,51.8581,51.7625,51.7625,61952.0
2024-05-28 13:25:00,54.15,54.18,54.13,54.18,103968.0,51.7625,51.7911,51.7433,51.7911,103968.0
2024-05-28 13:30:00,54.18,54.22,54.15,54.16,75782.0,51.7911,51.8294,51.7625,51.772,75782.0
2024-05-28 13:35:00,54.16,54.17,54.14,54.16,80160.0,51.772,51.7816,51.7529,51.772,80160.0
2024-05-28 13:40:00,54.16,54.17,54.06,54.07,105504.0,51.772,51.7816,51.6764,51.686,105504.0
2024-05-28 13:45:00,54.08,54.12,54.03,54.05,117325.0,51.6955,51.7338,51.6478,51.6669,117325.0
2024-05-28 13:50:00,54.06,54.08,54.03,54.06,122798.0,51.6764,51.6955,51.6478,51.6764,122798.0
2024-05-28 13:55:00,54.06,54.08,54.0,54.02,130703.0,51.6764,51.6955,51.6191,51.6382,130703.0
2024-05-28 14:00:00,54.01,54.02,53.89,53.95,337936.0,51.6286,51.6382,51.5139,51.5713,337936.0
2024-05-28 14:05:00,53.95,54.03,53.9,54.02,276431.0,51.5713,51.6478,51.5235,51.6382,276431.0
2024-05-28 14:10:00,54.01,54.03,53.97,54.0,92686.0,51.6286,51.6478,51.5904,51.6191,92686.0
2024-05-28 14:15:00,54.0,54.01,53.92,53.93,103838.0,51.6191,51.6286,51.5426,51.5522,103838.0
2024-05-28 14:20:00,53.93,53.94,53.87,53.87,115272.0,51.5522,51.5617,51.4948,51.4948,115272.0
2024-05-28 14:25:00,53.88,53.89,53.83,53.84,128736.0,51.5044,51.5139,51.4566,51.4661,128736.0
2024-05-28 14:30:00,53.83,54.01,53.83,53.98,105174.0,51.4566,51.6286,51.4566,51.6,105174.0
2024-05-28 14:35:00,53.98,54.01,53.92,54.01,69496.0,51.6,51.6286,51.5426,51.6286,69496.0
2024-05-28 14:40:00,54.01,54.05,54.01,54.02,71957.0,51.6286,51.6669,51.6286,51.6382,71957.0
2024-05-28 14:45:00,54.02,54.07,53.97,53.98,82885.0,51.6382,51.686,51.5904,51.6,82885.0
2024-05-28 14:50:00,53.98,54.01,53.93,53.94,69651.0,51.6,51.6286,51.5522,51.5617,69651.0
2024-05-28 14:55:00,53.94,53.97,53.88,53.91,109637.0,51.5617,51.5904,51.5044,51.533,109637.0
2024-05-28 15:00:00,53.92,53.95,53.89,53.9,72438.0,51.5426,51.5713,51.5139,51.5235,72438.0
2024-05-28 15:05:00,53.9,53.94,53.89,53.91,84216.0,51.5235,51.5617,51.5139,51.533,84216.0
2024-05-28 15:10:00,53.91,53.95,53.9,53.91,74880.0,51.533,51.5713,51.5235,51.533,74880.0
2024-05-28 15:15:00,53.91,53.92,53.84,53.87,96682.0,51.533,51.5426,51.4661,51.4948,96682.0
2024-05-28 15:20:00,53.87,53.92,53.86,53.9,97370.0,51.4948,51.5426,51.4852,51.5235,97370.0
2024-05-28 15:25:00,53.9,53.95,53.9,53.91,91135.0,51.5235,51.5713,51.5235,51.533,91135.0
2024-05-28 15:30:00,53.91,53.92,53.85,53.86,104612.0,51.533,51.5426,51.4757,51.4852,104612.0
2024-05-28 15:35:00,53.86,53.86,53.81,53.85,147519.0,51.4852,51.4852,51.4375,51.4757,147519.0
2024-05-28 15:40:00,53.85,53.88,53.77,53.78,196237.0,51.4757,51.5044,51.3992,51.4088,196237.0
2024-05-28 15:45:00,53.79,53.83,53.74,53.76,242059.0,51.4183,51.4566,51.3705,51.3897,242059.0
2024-05-28 15:50:00,53.75,53.79,53.68,53.68,383475.0,51.3801,51.4183,51.3132,51.3132,383475.0
2024-05-28 15:55:00,53.69,53.7,53.58,53.65,1248381.0,51.3227,51.3323,51.2176,51.2845,1248381.0
2024-05-29 09:30:00,53.29,53.37,52.9,52.94,1503127.0,50.9404,51.0169,50.5676,50.6058,1503127.0
2024-05-29 09:35:00,52.91,53.27,52.77,53.18,328635.0,50.5771,50.9213,50.4433,50.8352,328635.0
2024-05-29 09:40:00,53.18,53.36,53.13,53.22,625580.0,50.8352,51.0073,50.7874,50.8735,625580.0
2024-05-29 09:45:00,53.2,53.34,53.14,53.25,318913.0,50.8543,50.9882,50.797,50.9021,318913.0
2024-05-29 09:50:00,53.25,53.41,53.1,53.4,560173.0,50.9021,51.0551,50.7588,51.0455,560173.0
2024-05-29 09:55:00,53.4,53.52,53.29,53.35,365042.0,51.0455,51.1602,50.9404,50.9977,365042.0
2024-05-29 10:00:00,53.36,53.59,53.36,53.55,370181.0,51.0073,51.2272,51.0073,51.1889,370181.0
2024-05-29 10:05:00,53.54,53.6,53.34,53.59,204584.0,51.1794,51.2367,50.9882,51.2272,204584.0
2024-05-29 10:10:00,53.59,53.67,53.35,53.45,199995.0,51.2272,51.3036,50.9977,51.0933,199995.0
2024-05-29 10:15:00,53.46,53.47,53.11,53.19,457733.0,51.1029,51.1124,50.7683,50.8448,457733.0
2024-05-29 10:20:00,53.19,53.21,53.01,53.09,163980.0,50.8448,50.8639,50.6727,50.7492,163980.0
2024-05-29 10:25:00,53.08,53.34,53.07,53.33,135618.0,50.7396,50.9882,50.7301,50.9786,135618.0
2024-05-29 10:30:00,53.33,53.44,53.27,53.36,200041.0,50.9786,51.0838,50.9213,51.0073,200041.0
2024-05-29 10:35:00,53.36,53.43,53.34,53.39,98573.0,51.0073,51.0742,50.9882,51.036,98573.0
2024-05-29 10:40:00,53.4,53.41,53.15,53.27,149725.0,51.0455,51.0551,50.8066,50.9213,149725.0
2024-05-29 10:45:00,53.25,53.32,53.21,53.32,85268.0,50.9021,50.9691,50.8639,50.9691,85268.0
2024-05-29 10:50:00,53.32,53.33,53.15,53.18,88842.0,50.9691,50.9786,50.8066,50.8352,88842.0
2024-05-29 10:55:00,53.19,53.24,53.11,53.2,155479.0,50.8448,50.8926,50.7683,50.8543,155479.0
2024-05-29 11:00:00,53.24,53.3,53.23,53.23,107063.0,50.8926,50.9499,50.883,50.883,107063.0
2024-05-29 11:05:00,53.23,53.28,53.16,53.18,120117.0,50.883,50.9308,50.8161,50.8352,120117.0
2024-05-29 11:10:00,53.18,53.23,53.15,53.18,164846.0,50.8352,50.883,50.8066,50.8352,164846.0
2024-05-29 11:15:00,53.17,53.26,53.17,53.2,74658.0,50.8257,50.9117,50.8257,50.8543,74658.0
2024-05-29 11:20:00,53.21,53.32,53.21,53.31,61063.0,50.8639,50.9691,50.8639,50.9595,61063.0
2024-05-29 11:25:00,53.31,53.41,53.31,53.39,94035.0,50.9595,51.0551,50.9595,51.036,94035.0
2024-05-29 11:30:00,53.39,53.55,53.38,53.51,66312.0,51.036,51.1889,51.0264,51.1507,66312.0
2024-05-29 11:35:00,53.52,53.65,53.48,53.65,402826.0,51.1602,51.2845,51.122,51.2845,402826.0
2024-05-29 11:40:00,53.66,53.67,53.61,53.65,76739.0,51.2941,51.3036,51.2463,51.2845,76739.0
2024-05-29 11:45:00,53.64,53.65,53.51,53.56,66811.0,51.2749,51.2845,51.1507,51.1985,66811.0
2024-05-29 11:50:00,53.56,53.58,53.5,53.5,108856.0,51.1985,51.2176,51.1411,51.1411,108856.0
2024-05-29 11:55:00,53.5,53.59,53.48,53.54,79970.0,51.1411,51.2272,51.122,51.1794,79970.0
2024-05-29 12:00:00,53.54,53.54,53.46,53.5,79322.0,51.1794,51.1794,51.1029,51.1411,79322.0
2024-05-29 12:05:00,53.5,53.5,53.43,53.46,57783.0,51.1411,51.1411,51.0742,51.1029,57783.0
2024-05-29 12:10:00,53.46,53.5,53.4,53.41,68455.0,51.1029,51.1411,51.0455,51.0551,68455.0
2024-05-29 12:15:00,53.41,53.51,53.37,53.42,47348.0,51.0551,51.1507,51.0169,51.0646,47348.0
2024-05-29 12:20:00,53.42,53.45,53.39,53.44,41995.0,51.0646,51.0933,51.036,51.0838,41995.0
2024-05-29 12:25:00,53.44,53.46,53.4,53.44,43060.0,51.0838,51.1029,51.0455,51.0838,43060.0
2024-05-29 12:30:00,53.45,53.46,53.36,53.37,43629.0,51.0933,51.1029,51.0073,51.0169,43629.0
2024-05-29 12:35:00,53.37,53.4,53.35,53.37,91203.0,51.0169,51.0455,50.9977,51.0169,91203.0
2024-05-29 12:40:00,53.37,53.4,53.33,53.39,88307.0,51.0169,51.0455,50.9786,51.036,88307.0
2024-05-29 12:45:00,53.39,53.49,53.38,53.48,70193.0,51.036,51.1316,51.0264,51.122,70193.0
2024-05-29 12:50:00,53.48,53.57,53.48,53.56,50446.0,51.122,51.208,51.122,51.1985,50446.0
2024-05-29 12:55:00,53.56,53.59,53.54,53.56,44973.0,51.1985,51.2272,51.1794,51.1985,44973.0
2024-05-29 13:00:00,53.57,53.61,53.51,53.54,50928.0,51.208,51.2463,51.1507,51.1794,50928.0
2024-05-29 13:05:00,53.54,53.65,53.54,53.61,58978.0,51.1794,51.2845,51.1794,51.2463,58978.0
2024-05-29 13:10:00,53.61,53.61,53.54,53.54,63575.0,51.2463,51.2463,51.1794,51.1794,63575.0
2024-05-29 13:15:00,53.55,53.55,53.49,53.5,43707.0,51.1889,51.1889,51.1316,51.1411,43707.0
2024-05-29 13:20:00,53.51,53.58,53.49,53.55,38979.0,51.1507,51.2176,51.1316,51.1889,38979.0
2024-05-29 13:25:00,53.55,53.58,53.53,53.55,34771.0,51.1889,51.2176,51.1698,51.1889,34771.0
2024-05-29 13:30:00,53.55,53.56,53.51,53.54,43056.0,51.1889,51.1985,51.1507,51.1794,43056.0
2024-05-29 13:35:00,53.54,53.56,53.47,53.5,317044.0,51.1794,51.1985,51.1124,51.1411,317044.0
2024-05-29 13:40:00,53.5,53.51,53.43,53.45,46194.0,51.1411,51.1507,51.0742,51.0933,46194.0
2024-05-29 13:45:00,53.45,53.45,53.36,53.38,64365.0,51.0933,51.0933,51.0073,51.0264,64365.0
2024-05-29 13:50:00,53.39,53.43,53.35,53.42,62053.0,51.036,51.0742,50.9977,51.0646,62053.0
2024-05-29 13:55:00,53.43,53.52,53.42,53.48,39919.0,51.0742,51.1602,51.0646,51.122,39919.0
2024-05-29 14:00:00,53.48,53.57,53.47,53.53,60555.0,51.122,51.208,51.1124,51.1698,60555.0
2024-05-29 14:05:00,53.52,53.55,53.46,53.47,51216.0,51.1602,51.1889,51.1029,51.1124,51216.0
2024-05-29 14:10:00,53.46,53.51,53.44,53.51,70843.0,51.1029,51.1507,51.0838,51.1507,70843.0
2024-05-29 14:15:00,53.5,53.51,53.37,53.41,75730.0,51.1411,51.1507,51.0169,51.0551,75730.0
2024-05-29 14:20:00,53.41,53.45,53.4,53.44,58144.0,51.0551,51.0933,51.0455,51.0838,58144.0
2024-05-29 14:25:00,53.44,53.46,53.39,53.42,253061.0,51.0838,51.1029,51.036,51.0646,253061.0
2024-05-29 14:30:00,53.42,53.44,53.35,53.36,62479.0,51.0646,51.0838,50.9977,51.0073,62479.0
2024-05-29 14:35:00,53.36,53.39,53.32,53.37,43940.0,51.0073,51.036,50.9691,51.0169,43940.0
2024-05-29 14:40:00,53.37,53.43,53.37,53.4,55946.0,51.0169,51.0742,51.0169,51.0455,55946.0
2024-05-29 14:45:00,53.39,53.41,53.36,53.37,47033.0,51.036,51.0551,51.0073,51.0169,47033.0
2024-05-29 14:50:00,53.38,53.42,53.35,53.37,59181.0,51.0264,51.0646,50.9977,51.0169,59181.0
2024-05-29 14:55:00,53.38,53.39,53.31,53.35,48672.0,51.0264,51.036,50.9595,50.9977,48672.0
2024-05-29 15:00:00,53.35,53.44,53.35,53.41,53049.0,50.9977,51.0838,50.9977,51.0551,53049.0
2024-05-29 15:05:00,53.41,53.46,53.39,53.46,97018.0,51.0551,51.1029,51.036,51.1029,97018.0
2024-05-29 15:10:00,53.46,53.51,53.45,53.48,86306.0,51.1029,51.1507,51.0933,51.122,86306.0
2024-05-29 15:15:00,53.47,53.5,53.45,53.46,70744.0,51.1124,51.1411,51.0933,51.1029,70744.0
2024-05-29 15:20:00,53.47,53.49,53.45,53.48,29836.0,51.1124,51.1316,51.0933,51.122,29836.0
2024-05-29 15:25:00,53.48,53.62,53.48,53.62,151684.0,51.122,51.2558,51.122,51.2558,151684.0
2024-05-29 15:30:00,53.62,53.62,53.54,53.58,116437.0,51.2558,51.2558,51.1794,51.2176,116437.0
2024-05-29 15:35:00,53.59,53.63,53.55,53.62,84415.0,51.2272,51.2654,51.1889,51.2558,84415.0
2024-05-29 15:40:00,53.62,53.62,53.57,53.58,120219.0,51.2558,51.2558,51.208,51.2176,120219.0
2024-05-29 15:45:00,53.58,53.63,53.58,53.59,154050.0,51.2176,51.2654,51.2176,51.2272,154050.0
2024-05-29 15:50:00,53.59,53.7,53.58,53.66,400216.0,51.2272,51.3323,51.2176,51.2941,400216.0
2024-05-29 15:55:00,53.66,53.71,53.61,53.71,845245.0,51.2941,51.3419,51.2463,51.3419,845245.0
2024-05-30 09:30:00,53.67,54.29,53.65,54.15,292436.0,51.3036,51.8963,51.2845,51.7625,292436.0
2024-05-30 09:35:00,54.15,54.19,53.78,53.88,110607.0,51.7625,51.8007,51.4088,51.5044,110607.0
2024-05-30 09:40:00,53.87,53.87,53.66,53.72,87854.0,51.4948,51.4948,51.2941,51.3514,87854.0
2024-05-30 09:45:00,53.71,53.76,53.6,53.68,84234.0,51.3419,51.3897,51.2367,51.3132,84234.0
2024-05-30 09:50:00,53.68,54.04,53.68,54.0,154565.0,51.3132,51.6573,51.3132,51.6191,154565.0
2024-05-30 09:55:00,54.0,54.17,53.98,54.12,78064.0,51.6191,51.7816,51.6,51.7338,78064.0
2024-05-30 10:00:00,54.11,54.24,54.06,54.23,94756.0,51.7242,51.8485,51.6764,51.8389,94756.0
2024-05-30 10:05:00,54.23,54.26,54.14,54.24,95700.0,51.8389,51.8676,51.7529,51.8485,95700.0
2024-05-30 10:10:00,54.23,54.25,53.99,53.99,191804.0,51.8389,51.8581,51.6095,51.6095,191804.0
2024-05-30 10:15:00,53.96,53.99,53.92,53.98,94248.0,51.5808,51.6095,51.5426,51.6,94248.0
2024-05-30 10:20:00,53.99,54.04,53.92,54.01,94490.0,51.6095,51.6573,51.5426,51.6286,94490.0
2024-05-30 10:25:00,54.02,54.06,53.91,54.02,48932.0,51.6382,51.6764,51.533,51.6382,48932.0
2024-05-30 10:30:00,54.02,54.04,53.96,54.0,52671.0,51.6382,51.6573,51.5808,51.6191,52671.0
2024-05-30 10:35:00,54.01,54.17,53.99,54.15,232042.0,51.6286,51.7816,51.6095,51.7625,232042.0
2024-05-30 10:40:00,54.16,54.17,54.01,54.08,107446.0,51.772,51.7816,51.6286,51.6955,107446.0
2024-05-30 10:45:00,54.08,54.11,54.01,54.11,55193.0,51.6955,51.7242,51.6286,51.7242,55193.0
2024-05-30 10:50:00,54.1,54.44,54.08,54.43,233503.0,51.7147,52.0397,51.6955,52.0301,233503.0
2024-05-30 10:55:00,54.42,54.47,54.36,54.46,241035.0,52.0206,52.0684,51.9632,52.0588,241035.0
2024-05-30 11:00:00,54.46,54.59,54.44,54.49,114309.0,52.0588,52.1831,52.0397,52.0875,114309.0
2024-05-30 11:05:00,54.49,54.64,54.47,54.64,89612.0,52.0875,52.2309,52.0684,52.2309,89612.0
2024-05-30 11:10:00,54.64,54.71,54.62,54.65,96381.0,52.2309,52.2978,52.2117,52.2404,96381.0
2024-05-30 11:15:00,54.66,54.74,54.58,54.7,115764.0,52.25,52.3264,52.1735,52.2882,115764.0
2024-05-30 11:20:00,54.7,54.75,54.64,54.71,142189.0,52.2882,52.336,52.2309,52.2978,142189.0
2024-05-30 11:25:00,54.71,54.86,54.7,54.83,95313.0,52.2978,52.4412,52.2882,52.4125,95313.0
2024-05-30 11:30:00,54.82,54.92,54.8,54.91,67237.0,52.4029,52.4985,52.3838,52.489,67237.0
2024-05-30 11:35:00,54.91,54.91,54.82,54.9,155589.0,52.489,52.489,52.4029,52.4794,155589.0
2024-05-30 11:40:00,54.91,54.94,54.78,54.83,94735.0,52.489,52.5176,52.3647,52.4125,94735.0
2024-05-30 11:45:00,54.83,54.96,54.8,54.91,112481.0,52.4125,52.5367,52.3838,52.489,112481.0
2024-05-30 11:50:00,54.91,55.01,54.89,54.98,123673.0,52.489,52.5845,52.4698,52.5559,123673.0
2024-05-30 11:55:00,54.98,55.01,54.88,54.92,79995.0,52.5559,52.5845,52.4603,52.4985,79995.0
2024-05-30 12:00:00,54.92,54.93,54.88,54.89,50382.0,52.4985,52.5081,52.4603,52.4698,50382.0
2024-05-30 12:05:00,54.89,55.03,54.88,55.02,109312.0,52.4698,52.6037,52.4603,52.5941,109312.0
2024-05-30 12:10:00,55.02,55.12,54.99,55.0,157302.0,52.5941,52.6897,52.5654,52.575,157302.0
2024-05-30 12:15:00,55.0,55.07,54.94,55.07,90455.0,52.575,52.6419,52.5176,52.6419,90455.0
2024-05-30 12:20:00,55.06,55.15,55.03,55.14,100607.0,52.6323,52.7184,52.6037,52.7088,100607.0
2024-05-30 12:25:00,55.14,55.17,55.01,55.04,70488.0,52.7088,52.7375,52.5845,52.6132,70488.0
2024-05-30 12:30:00,55.04,55.08,54.99,55.07,48302.0,52.6132,52.6515,52.5654,52.6419,48302.0
2024-05-30 12:35:00,55.07,55.19,55.06,55.18,66384.0,52.6419,52.7566,52.6323,52.747,66384.0
2024-05-30 12:40:00,55.18,55.24,55.17,55.23,56605.0,52.747,52.8044,52.7375,52.7948,56605.0
2024-05-30 12:45:00,55.23,55.24,55.1,55.18,47229.0,52.7948,52.8044,52.6706,52.747,47229.0
2024-05-30 12:50:00,55.18,55.27,55.17,55.22,69930.0,52.747,52.8331,52.7375,52.7853,69930.0
2024-05-30 12:55:00,55.23,55.41,55.21,55.4,370065.0,52.7948,52.9669,52.7757,52.9573,370065.0
2024-05-30 13:00:00,55.4,55.54,55.4,55.49,106053.0,52.9573,53.0912,52.9573,53.0434,106053.0
2024-05-30 13:05:00,55.51,55.53,55.34,55.36,114048.0,53.0625,53.0816,52.9,52.9191,114048.0
2024-05-30 13:10:00,55.35,55.35,55.23,55.27,119327.0,52.9096,52.9096,52.7948,52.8331,119327.0
2024-05-30 13:15:00,55.28,55.44,55.27,55.44,116980.0,52.8426,52.9956,52.8331,52.9956,116980.0
2024-05-30 13:20:00,55.44,55.48,55.32,55.35,104885.0,52.9956,53.0338,52.8809,52.9096,104885.0
2024-05-30 13:25:00,55.35,55.46,55.31,55.42,82738.0,52.9096,53.0147,52.8713,52.9765,82738.0
2024-05-30 13:30:00,55.42,55.44,55.35,55.35,100727.0,52.9765,52.9956,52.9096,52.9096,100727.0
2024-05-30 13:35:00,55.35,55.46,55.34,55.45,99797.0,52.9096,53.0147,52.9,53.0051,99797.0
2024-05-30 13:40:00,55.45,55.51,55.42,55.45,95453.0,53.0051,53.0625,52.9765,53.0051,95453.0
2024-05-30 13:45:00,55.45,55.54,55.44,55.48,97847.0,53.0051,53.0912,52.9956,53.0338,97847.0
2024-05-30 13:50:00,55.48,55.48,55.4,55.47,75286.0,53.0338,53.0338,52.9573,53.0243,75286.0
2024-05-30 13:55:00,55.47,55.65,55.44,55.64,171547.0,53.0243,53.1963,52.9956,53.1868,171547.0
2024-05-30 14:00:00,55.64,55.68,55.56,55.64,88248.0,53.1868,53.225,53.1103,53.1868,88248.0
2024-05-30 14:05:00,55.64,55.65,55.59,55.6,72841.0,53.1868,53.1963,53.139,53.1485,72841.0
2024-05-30 14:10:00,55.6,55.64,55.56,55.62,73209.0,53.1485,53.1868,53.1103,53.1676,73209.0
2024-05-30 14:15:00,55.61,55.62,55.5,55.57,59997.0,53.1581,53.1676,53.0529,53.1199,59997.0
2024-05-30 14:20:00,55.58,55.63,55.56,55.62,53605.0,53.1294,53.1772,53.1103,53.1676,53605.0
2024-05-30 14:25:00,55.62,55.82,55.6,55.81,371086.0,53.1676,53.3588,53.1485,53.3493,371086.0
2024-05-30 14:30:00,55.81,55.95,55.75,55.88,485036.0,53.3493,53.4831,53.2919,53.4162,485036.0
2024-05-30 14:35:00,55.88,55.98,55.8,55.91,551375.0,53.4162,53.5118,53.3397,53.4449,551375.0
2024-05-30 14:40:00,55.91,55.97,55.88,55.93,547818.0,53.4449,53.5022,53.4162,53.464,547818.0
2024-05-30 14:45:00,55.93,56.0,55.93,55.97,99089.0,53.464,53.5309,53.464,53.5022,99089.0
2024-05-30 14:50:00,55.98,56.07,55.94,56.04,125670.0,53.5118,53.5978,53.4735,53.5691,125670.0
2024-05-30 14:55:00,56.04,56.09,56.01,56.03,128477.0,53.5691,53.6169,53.5405,53.5596,128477.0
2024-05-30 15:00:00,56.03,56.08,55.97,56.03,399618.0,53.5596,53.6074,53.5022,53.5596,399618.0
2024-05-30 15:05:00,56.03,56.15,55.99,56.08,257686.0,53.5596,53.6743,53.5213,53.6074,257686.0
2024-05-30 15:10:00,56.06,56.14,55.98,56.02,190155.0,53.5882,53.6647,53.5118,53.55,190155.0
2024-05-30 15:15:00,56.01,56.15,56.0,56.02,207704.0,53.5405,53.6743,53.5309,53.55,207704.0
2024-05-30 15:20:00,56.01,56.05,55.85,55.9,118674.0,53.5405,53.5787,53.3875,53.4353,118674.0
2024-05-30 15:25:00,55.89,55.91,55.79,55.9,132917.0,53.4257,53.4449,53.3302,53.4353,132917.0
2024-05-30 15:30:00,55.9,55.94,55.88,55.91,185450.0,53.4353,53.4735,53.4162,53.4449,185450.0
2024-05-30 15:35:00,55.91,55.95,55.84,55.87,192279.0,53.4449,53.4831,53.3779,53.4066,192279.0
2024-05-30 15:40:00,55.88,56.06,55.87,56.05,172340.0,53.4162,53.5882,53.4066,53.5787,172340.0
2024-05-30 15:45:00,56.04,56.09,55.97,56.09,259093.0,53.5691,53.6169,53.5022,53.6169,259093.0
2024-05-30 15:50:00,56.09,56.22,56.0,56.09,356279.0,53.6169,53.7412,53.5309,53.6169,356279.0
2024-05-30 15:55:00,56.09,56.16,55.98,56.04,885757.0,53.6169,53.6838,53.5118,53.5691,885757.0
2024-05-31 09:30:00,56.0,56.19,55.82,56.1,205220.0,53.5309,53.7125,53.3588,53.6265,205220.0
2024-05-31 09:35:00,56.09,56.18,55.95,55.95,102934.0,53.6169,53.703,53.4831,53.4831,102934.0
2024-05-31 09:40:00,55.96,56.28,55.93,56.18,108991.0,53.4927,53.7985,53.464,53.703,108991.0
2024-05-31 09:45:00,56.18,56.3,56.07,56.22,177568.0,53.703,53.8177,53.5978,53.7412,177568.0
2024-05-31 09:50:00,56.21,56.44,56.21,56.27,100284.0,53.7316,53.9515,53.7316,53.789,100284.0
2024-05-31 09:55:00,56.27,56.44,56.24,56.43,70116.0,53.789,53.9515,53.7603,53.9419,70116.0
2024-05-31 10:00:00,56.42,56.5,56.3,56.5,117125.0,53.9324,54.0088,53.8177,54.0088,117125.0
2024-05-31 10:05:00,56.5,56.6,56.39,56.52,96521.0,54.0088,54.1044,53.9037,54.028,96521.0
2024-05-31 10:10:00,56.53,56.6,56.46,56.5,206026.0,54.0375,54.1044,53.9706,54.0088,206026.0
2024-05-31 10:15:00,56.5,56.85,56.45,56.82,245901.0,54.0088,54.3434,53.9611,54.3147,245901.0
2024-05-31 10:20:00,56.81,57.06,56.73,57.05,138253.0,54.3052,54.5442,54.2287,54.5346,138253.0
2024-05-31 10:25:00,57.03,57.2,56.99,57.06,266705.0,54.5155,54.678,54.4772,54.5442,266705.0
2024-05-31 10:30:00,57.07,57.18,56.94,57.17,188809.0,54.5537,54.6589,54.4294,54.6493,188809.0
2024-05-31 10:35:00,57.17,57.27,57.1,57.23,179244.0,54.6493,54.7449,54.5824,54.7067,179244.0
2024-05-31 10:40:00,57.22,57.23,57.03,57.03,99196.0,54.6971,54.7067,54.5155,54.5155,99196.0
2024-05-31 10:45:00,57.03,57.15,57.0,57.08,75424.0,54.5155,54.6302,54.4868,54.5633,75424.0
2024-05-31 10:50:00,57.08,57.23,57.07,57.21,81759.0,54.5633,54.7067,54.5537,54.6875,81759.0
2024-05-31 10:55:00,57.2,57.3,57.13,57.25,139064.0,54.678,54.7736,54.6111,54.7258,139064.0
2024-05-31 11:00:00,57.26,57.38,57.24,57.37,131426.0,54.7353,54.85,54.7162,54.8405,131426.0
2024-05-31 11:05:00,57.38,57.42,57.33,57.36,148252.0,54.85,54.8883,54.8023,54.8309,148252.0
2024-05-31 11:10:00,57.36,57.57,57.34,57.49,156554.0,54.8309,55.0317,54.8118,54.9552,156554.0
2024-05-31 11:15:00,57.48,57.51,57.36,57.51,156180.0,54.9456,54.9743,54.8309,54.9743,156180.0
2024-05-31 11:20:00,57.52,57.52,57.25,57.26,129907.0,54.9839,54.9839,54.7258,54.7353,129907.0
2024-05-31 11:25:00,57.26,57.46,57.26,57.39,127607.0,54.7353,54.9265,54.7353,54.8596,127607.0
2024-05-31 11:30:00,57.4,57.46,57.38,57.45,75794.0,54.8692,54.9265,54.85,54.917,75794.0
2024-05-31 11:35:00,57.45,57.45,57.31,57.33,82301.0,54.917,54.917,54.7831,54.8023,82301.0
2024-05-31 11:40:00,57.33,57.4,57.31,57.33,89766.0,54.8023,54.8692,54.7831,54.8023,89766.0
2024-05-31 11:45:00,57.32,57.32,57.22,57.25,67369.0,54.7927,54.7927,54.6971,54.7258,67369.0
2024-05-31 11:50:00,57.26,57.26,57.14,57.16,75913.0,54.7353,54.7353,54.6206,54.6397,75913.0
2024-05-31 11:55:00,57.15,57.16,57.07,57.11,86787.0,54.6302,54.6397,54.5537,54.592,86787.0
2024-05-31 12:00:00,57.11,57.13,57.03,57.04,52570.0,54.592,54.6111,54.5155,54.525,52570.0
2024-05-31 12:05:00,57.04,57.1,57.01,57.05,95533.0,54.525,54.5824,54.4964,54.5346,95533.0
2024-05-31 12:10:00,57.04,57.17,56.98,57.17,85333.0,54.525,54.6493,54.4677,54.6493,85333.0
2024-05-31 12:15:00,57.17,57.21,57.13,57.18,71822.0,54.6493,54.6875,54.6111,54.6589,71822.0
2024-05-31 12:20:00,57.18,57.28,57.16,57.28,67393.0,54.6589,54.7545,54.6397,54.7545,67393.0
2024-05-31 12:25:00,57.27,57.43,57.26,57.39,102563.0,54.7449,54.8978,54.7353,54.8596,102563.0
2024-05-31 12:30:00,57.39,57.45,57.38,57.43,95167.0,54.8596,54.917,54.85,54.8978,95167.0
2024-05-31 12:35:00,57.42,57.53,57.42,57.52,84278.0,54.8883,54.9934,54.8883,54.9839,84278.0
2024-05-31 12:40:00,57.52,57.52,57.4,57.42,60005.0,54.9839,54.9839,54.8692,54.8883,60005.0
2024-05-31 12:45:00,57.41,57.63,57.41,57.63,160139.0,54.8787,55.089,54.8787,55.089,160139.0
2024-05-31 12:50:00,57.63,57.67,57.47,57.64,224794.0,55.089,55.1273,54.9361,55.0986,224794.0
2024-05-31 12:55:00,57.64,57.72,57.59,57.63,159054.0,55.0986,55.1751,55.0508,55.089,159054.0
2024-05-31 13:00:00,57.61,57.81,57.6,57.77,193699.0,55.0699,55.2611,55.0603,55.2229,193699.0
2024-05-31 13:05:00,57.76,57.87,57.69,57.84,97727.0,55.2133,55.3184,55.1464,55.2898,97727.0
2024-05-31 13:10:00,57.83,57.92,57.81,57.92,133585.0,55.2802,55.3662,55.2611,55.3662,133585.0
2024-05-31 13:15:00,57.91,58.02,57.88,57.9,282820.0,55.3567,55.4618,55.328,55.3471,282820.0
2024-05-31 13:20:00,57.91,58.02,57.9,57.98,184704.0,55.3567,55.4618,55.3471,55.4236,184704.0
2024-05-31 13:25:00,57.98,58.08,57.97,58.07,139063.0,55.4236,55.5192,55.414,55.5096,139063.0
2024-05-31 13:30:00,58.07,58.15,58.01,58.15,159371.0,55.5096,55.5861,55.4523,55.5861,159371.0
2024-05-31 13:35:00,58.13,58.21,58.09,58.21,195047.0,55.567,55.6435,55.5287,55.6435,195047.0
2024-05-31 13:40:00,58.21,58.35,58.19,58.33,303190.0,55.6435,55.7773,55.6243,55.7582,303190.0
2024-05-31 13:45:00,58.33,58.49,58.29,58.43,415742.0,55.7582,55.9111,55.7199,55.8538,415742.0
2024-05-31 13:50:00,58.43,58.49,58.32,58.38,296024.0,55.8538,55.9111,55.7486,55.806,296024.0
2024-05-31 13:55:00,58.38,58.43,58.27,58.42,133812.0,55.806,55.8538,55.7008,55.8442,133812.0
2024-05-31 14:00:00,58.43,58.47,58.36,58.39,130360.0,55.8538,55.892,55.7868,55.8155,130360.0
2024-05-31 14:05:00,58.37,58.53,58.37,58.48,182108.0,55.7964,55.9493,55.7964,55.9015,182108.0
2024-05-31 14:10:00,58.47,58.57,58.45,58.57,129741.0,55.892,55.9876,55.8729,55.9876,129741.0
2024-05-31 14:15:00,58.57,58.62,58.5,58.62,176014.0,55.9876,56.0354,55.9207,56.0354,176014.0
2024-05-31 14:20:00,58.62,58.74,58.6,58.74,142801.0,56.0354,56.1501,56.0163,56.1501,142801.0
2024-05-31 14:25:00,58.73,58.74,58.66,58.68,193933.0,56.1405,56.1501,56.0736,56.0927,193933.0
2024-05-31 14:30:00,58.67,58.75,58.62,58.67,177150.0,56.0832,56.1596,56.0354,56.0832,177150.0
2024-05-31 14:35:00,58.68,58.73,58.57,58.68,175896.0,56.0927,56.1405,55.9876,56.0927,175896.0
2024-05-31 14:40:00,58.69,58.79,58.64,58.79,222594.0,56.1023,56.1979,56.0545,56.1979,222594.0
2024-05-31 14:45:00,58.79,58.82,58.66,58.67,147297.0,56.1979,56.2266,56.0736,56.0832,147297.0
2024-05-31 14:50:00,58.68,58.82,58.66,58.74,193096.0,56.0927,56.2266,56.0736,56.1501,193096.0
2024-05-31 14:55:00,58.73,58.87,58.73,58.87,209667.0,56.1405,56.2744,56.1405,56.2744,209667.0
2024-05-31 15:00:00,58.86,58.87,58.71,58.82,259531.0,56.2648,56.2744,56.1214,56.2266,259531.0
2024-05-31 15:05:00,58.81,58.94,58.77,58.94,136353.0,56.217,56.3413,56.1788,56.3413,136353.0
2024-05-31 15:10:00,58.93,59.03,58.91,58.99,218102.0,56.3317,56.4273,56.3126,56.3891,218102.0
2024-05-31 15:15:00,58.98,59.08,58.97,59.02,195413.0,56.3795,56.4751,56.3699,56.4177,195413.0
2024-05-31 15:20:00,59.02,59.04,58.96,58.96,169451.0,56.4177,56.4369,56.3604,56.3604,169451.0
2024-05-31 15:25:00,58.97,59.04,58.94,59.04,150897.0,56.3699,56.4369,56.3413,56.4369,150897.0
2024-05-31 15:30:00,59.04,59.05,58.96,58.99,207382.0,56.4369,56.4464,56.3604,56.3891,207382.0
2024-05-31 15:35:00,59.0,59.05,58.98,59.0,185224.0,56.3986,56.4464,56.3795,56.3986,185224.0
2024-05-31 15:40:00,59.01,59.24,59.0,59.23,317184.0,56.4082,56.628,56.3986,56.6185,317184.0
2024-05-31 15:45:00,59.23,59.31,59.22,59.27,283048.0,56.6185,56.695,56.6089,56.6567,283048.0
2024-05-31 15:50:00,59.26,59.28,59.19,59.22,561336.0,56.6472,56.6663,56.5802,56.6089,561336.0
2024-05-31 15:55:00,59.22,59.62,59.2,59.6,1966813.0,56.6089,56.9913,56.5898,56.9722,1966813.0
2024-06-03 09:30:00,59.13,59.37,59.0,59.36,406812.0,56.5229,56.7523,56.3986,56.7427,406812.0
2024-06-03 09:35:00,59.36,59.53,59.05,59.23,255362.0,56.7427,56.9053,56.4464,56.6185,255362.0
2024-06-03 09:40:00,59.23,59.36,59.15,59.3,276681.0,56.6185,56.7427,56.542,56.6854,276681.0
2024-06-03 09:45:00,59.29,59.44,59.19,59.42,133363.0,56.6758,56.8192,56.5802,56.8001,133363.0
2024-06-03 09:50:00,59.42,59.81,59.42,59.73,261141.0,56.8001,57.1729,56.8001,57.0964,261141.0
2024-06-03 09:55:00,59.73,59.85,59.68,59.83,314035.0,57.0964,57.2111,57.0486,57.192,314035.0
2024-06-03 10:00:00,59.84,60.19,59.83,60.18,322256.0,57.2016,57.5362,57.192,57.5266,322256.0
2024-06-03 10:05:00,60.17,60.31,60.07,60.12,152770.0,57.517,57.6509,57.4214,57.4692,152770.0
2024-06-03 10:10:00,60.11,60.23,60.02,60.11,177648.0,57.4597,57.5744,57.3736,57.4597,177648.0
2024-06-03 10:15:00,60.09,60.19,59.97,60.0,162423.0,57.4406,57.5362,57.3259,57.3545,162423.0
2024-06-03 10:20:00,59.99,60.17,59.93,60.02,181655.0,57.345,57.517,57.2876,57.3736,181655.0
2024-06-03 10:25:00,60.03,60.12,59.97,60.06,92745.0,57.3832,57.4692,57.3259,57.4119,92745.0
2024-06-03 10:30:00,60.06,60.07,59.83,59.85,131121.0,57.4119,57.4214,57.192,57.2111,131121.0
2024-06-03 10:35:00,59.85,60.15,59.83,60.12,119195.0,57.2111,57.4979,57.192,57.4692,119195.0
2024-06-03 10:40:00,60.13,60.2,59.96,60.09,79042.0,57.4788,57.5457,57.3163,57.4406,79042.0
2024-06-03 10:45:00,60.1,60.31,60.08,60.31,101347.0,57.4501,57.6509,57.431,57.6509,101347.0
2024-06-03 10:50:00,60.32,60.42,60.22,60.29,73489.0,57.6604,57.756,57.5648,57.6317,73489.0
2024-06-03 10:55:00,60.29,60.32,60.15,60.2,109866.0,57.6317,57.6604,57.4979,57.5457,109866.0
2024-06-03 11:00:00,60.19,60.44,60.16,60.4,103077.0,57.5362,57.7751,57.5075,57.7369,103077.0
2024-06-03 11:05:00,60.39,60.43,60.2,60.22,74828.0,57.7273,57.7656,57.5457,57.5648,74828.0
2024-06-03 11:10:00,60.2,60.21,60.0,60.2,120406.0,57.5457,57.5553,57.3545,57.5457,120406.0
2024-06-03 11:15:00,60.2,60.29,60.17,60.23,79882.0,57.5457,57.6317,57.517,57.5744,79882.0
2024-06-03 11:20:00,60.23,60.34,60.06,60.11,88965.0,57.5744,57.6795,57.4119,57.4597,88965.0
2024-06-03 11:25:00,60.11,60.2,59.94,60.18,106218.0,57.4597,57.5457,57.2972,57.5266,106218.0
2024-06-03 11:30:00,60.19,60.2,59.95,59.98,92529.0,57.5362,57.5457,57.3067,57.3354,92529.0
2024-06-03 11:35:00,59.98,60.05,59.92,59.94,86722.0,57.3354,57.4023,57.2781,57.2972,86722.0
2024-06-03 11:40:00,59.95,60.06,59.9,60.03,117004.0,57.3067,57.4119,57.2589,57.3832,117004.0
2024-06-03 11:45:00,60.02,60.15,59.98,60.0,103858.0,57.3736,57.4979,57.3354,57.3545,103858.0
2024-06-03 11:50:00,60.0,60.07,59.95,60.03,118096.0,57.3545,57.4214,57.3067,57.3832,118096.0
2024-06-03 11:55:00,60.03,60.03,59.8,59.87,140337.0,57.3832,57.3832,57.1633,57.2303,140337.0
2024-06-03 12:00:00,59.87,59.99,59.79,59.81,115922.0,57.2303,57.345,57.1538,57.1729,115922.0
2024-06-03 12:05:00,59.81,59.88,59.66,59.88,188151.0,57.1729,57.2398,57.0295,57.2398,188151.0
2024-06-03 12:10:00,59.89,59.97,59.85,59.91,128230.0,57.2494,57.3259,57.2111,57.2685,128230.0
2024-06-03 12:15:00,59.91,59.92,59.82,59.88,74349.0,57.2685,57.2781,57.1825,57.2398,74349.0
2024-06-03 12:20:00,59.88,59.97,59.81,59.93,70796.0,57.2398,57.3259,57.1729,57.2876,70796.0
2024-06-03 12:25:00,59.94,59.96,59.71,59.77,155352.0,57.2972,57.3163,57.0773,57.1347,155352.0
2024-06-03 12:30:00,59.77,59.86,59.76,59.81,123576.0,57.1347,57.2207,57.1251,57.1729,123576.0
2024-06-03 12:35:00,59.81,59.86,59.73,59.8,112463.0,57.1729,57.2207,57.0964,57.1633,112463.0
2024-06-03 12:40:00,59.8,59.88,59.66,59.71,169901.0,57.1633,57.2398,57.0295,57.0773,169901.0
2024-06-03 12:45:00,59.71,59.82,59.66,59.77,108739.0,57.0773,57.1825,57.0295,57.1347,108739.0
2024-06-03 12:50:00,59.77,59.78,59.64,59.72,69670.0,57.1347,57.1442,57.0104,57.0869,69670.0
2024-06-03 12:55:00,59.73,59.82,59.72,59.78,86333.0,57.0964,57.1825,57.0869,57.1442,86333.0
2024-06-03 13:00:00,59.79,59.85,59.73,59.85,149627.0,57.1538,57.2111,57.0964,57.2111,149627.0
2024-06-03 13:05:00,59.85,59.92,59.83,59.84,100111.0,57.2111,57.2781,57.192,57.2016,100111.0
2024-06-03 13:10:00,59.84,59.88,59.77,59.88,103837.0,57.2016,57.2398,57.1347,57.2398,103837.0
2024-06-03 13:15:00,59.88,60.0,59.87,59.97,123601.0,57.2398,57.3545,57.2303,57.3259,123601.0
2024-06-03 13:20:00,59.97,60.01,59.93,59.97,122126.0,57.3259,57.3641,57.2876,57.3259,122126.0
2024-06-03 13:25:00,59.96,59.97,59.89,59.94,118106.0,57.3163,57.3259,57.2494,57.2972,118106.0
2024-06-03 13:30:00,59.94,60.01,59.92,59.94,191022.0,57.2972,57.3641,57.2781,57.2972,191022.0
2024-06-03 13:35:00,59.94,60.03,59.93,59.95,203156.0,57.2972,57.3832,57.2876,57.3067,203156.0
2024-06-03 13:40:00,59.95,59.96,59.84,59.88,103084.0,57.3067,57.3163,57.2016,57.2398,103084.0
2024-06-03 13:45:00,59.88,60.0,59.88,59.97,132383.0,57.2398,57.3545,57.2398,57.3259,132383.0
2024-06-03 13:50:00,59.97,59.99,59.95,59.96,45497.0,57.3259,57.345,57.3067,57.3163,45497.0
2024-06-03 13:55:00,59.97,59.97,59.91,59.94,53085.0,57.3259,57.3259,57.2685,57.2972,53085.0
2024-06-03 14:00:00,59.95,60.01,59.9,59.98,54426.0,57.3067,57.3641,57.2589,57.3354,54426.0
2024-06-03 14:05:00,59.98,60.02,59.95,59.96,51514.0,57.3354,57.3736,57.3067,57.3163,51514.0
2024-06-03 14:10:00,59.96,60.01,59.92,59.98,52422.0,57.3163,57.3641,57.2781,57.3354,52422.0
2024-06-03 14:15:00,59.98,60.09,59.97,60.09,66118.0,57.3354,57.4406,57.3259,57.4406,66118.0
2024-06-03 14:20:00,60.08,60.09,60.01,60.05,84906.0,57.431,57.4406,57.3641,57.4023,84906.0
2024-06-03 14:25:00,60.06,60.08,60.04,60.05,52591.0,57.4119,57.431,57.3928,57.4023,52591.0
2024-06-03 14:30:00,60.05,60.13,60.03,60.12,40163.0,57.4023,57.4788,57.3832,57.4692,40163.0
2024-06-03 14:35:00,60.12,60.13,60.07,60.08,53464.0,57.4692,57.4788,57.4214,57.431,53464.0
2024-06-03 14:40:00,60.08,60.17,60.06,60.09,75804.0,57.431,57.517,57.4119,57.4406,75804.0
2024-06-03 14:45:00,60.08,60.1,60.07,60.09,75790.0,57.431,57.4501,57.4214,57.4406,75790.0
2024-06-03 14:50:00,60.09,60.09,60.04,60.08,50936.0,57.4406,57.4406,57.3928,57.431,50936.0
2024-06-03 14:55:00,60.08,60.17,60.07,60.14,126147.0,57.431,57.517,57.4214,57.4884,126147.0
2024-06-03 15:00:00,60.14,60.18,60.11,60.14,121134.0,57.4884,57.5266,57.4597,57.4884,121134.0
2024-06-03 15:05:00,60.14,60.16,60.13,60.14,54614.0,57.4884,57.5075,57.4788,57.4884,54614.0
2024-06-03 15:10:00,60.14,60.31,60.12,60.26,102813.0,57.4884,57.6509,57.4692,57.6031,102813.0
2024-06-03 15:15:00,60.26,60.27,60.23,60.26,71114.0,57.6031,57.6126,57.5744,57.6031,71114.0
2024-06-03 15:20:00,60.26,60.27,60.21,60.22,103860.0,57.6031,57.6126,57.5553,57.5648,103860.0
2024-06-03 15:25:00,60.21,60.22,60.16,60.17,94329.0,57.5553,57.5648,57.5075,57.517,94329.0
2024-06-03 15:30:00,60.17,60.27,60.14,60.25,133225.0,57.517,57.6126,57.4884,57.5935,133225.0
2024-06-03 15:35:00,60.24,60.27,60.18,60.22,198328.0,57.5839,57.6126,57.5266,57.5648,198328.0
2024-06-03 15:40:00,60.22,60.33,60.22,60.29,262137.0,57.5648,57.67,57.5648,57.6317,262137.0
2024-06-03 15:45:00,60.29,60.33,60.18,60.22,228067.0,57.6317,57.67,57.5266,57.5648,228067.0
2024-06-03 15:50:00,60.22,60.22,60.04,60.08,283321.0,57.5648,57.5648,57.3928,57.431,283321.0
2024-06-03 15:55:00,60.08,60.24,60.04,60.22,739604.0,57.431,57.5839,57.3928,57.5648,739604.0
2024-06-04 09:30:00,60.19,60.19,59.62,59.84,317841.0,57.5362,57.5362,56.9913,57.2016,317841.0
2024-06-04 09:35:00,59.86,60.09,59.85,60.07,195051.0,57.2207,57.4406,57.2111,57.4214,195051.0
2024-06-04 09:40:00,60.06,60.2,60.03,60.17,103322.0,57.4119,57.5457,57.3832,57.517,103322.0
2024-06-04 09:45:00,60.18,60.33,60.13,60.17,169837.0,57.5266,57.67,57.4788,57.517,169837.0
2024-06-04 09:50:00,60.17,60.36,60.14,60.21,161722.0,57.517,57.6987,57.4884,57.5553,161722.0
2024-06-04 09:55:00,60.21,60.22,60.16,60.22,39298.0,57.5553,57.5648,57.5075,57.5648,39298.0
2024-06-04 10:00:00,60.22,60.28,59.81,59.83,124378.0,57.5648,57.6222,57.1729,57.192,124378.0
2024-06-04 10:05:00,59.83,59.99,59.8,59.98,307249.0,57.192,57.345,57.1633,57.3354,307249.0
2024-06-04 10:10:00,59.98,60.17,59.82,59.89,104587.0,57.3354,57.517,57.1825,57.2494,104587.0
2024-06-04 10:15:00,59.89,60.13,59.85,60.12,168757.0,57.2494,57.4788,57.2111,57.4692,168757.0
2024-06-04 10:20:00,60.11,60.17,60.03,60.12,239219.0,57.4597,57.517,57.3832,57.4692,239219.0
2024-06-04 10:25:00,60.13,60.26,59.93,59.97,120443.0,57.4788,57.6031,57.2876,57.3259,120443.0
2024-06-04 10:30:00,59.94,60.0,59.88,59.93,131902.0,57.2972,57.3545,57.2398,57.2876,131902.0
2024-06-04 10:35:00,59.94,59.97,59.8,59.82,91700.0,57.2972,57.3259,57.1633,57.1825,91700.0
2024-06-04 10:40:00,59.82,59.86,59.68,59.71,66048.0,57.1825,57.2207,57.0486,57.0773,66048.0
2024-06-04 10:45:00,59.71,59.72,59.49,59.56,93999.0,57.0773,57.0869,56.867,56.9339,93999.0
2024-06-04 10:50:00,59.57,59.65,59.55,59.62,80418.0,56.9435,57.02,56.9244,56.9913,80418.0
2024-06-04 10:55:00,59.63,59.7,59.57,59.68,165260.0,57.0008,57.0678,56.9435,57.0486,165260.0
2024-06-04 11:00:00,59.69,59.72,59.61,59.69,146330.0,57.0582,57.0869,56.9817,57.0582,146330.0
2024-06-04 11:05:00,59.69,59.78,59.64,59.77,125997.0,57.0582,57.1442,57.0104,57.1347,125997.0
2024-06-04 11:10:00,59.77,59.77,59.61,59.72,175095.0,57.1347,57.1347,56.9817,57.0869,175095.0
2024-06-04 11:15:00,59.72,59.79,59.65,59.67,107470.0,57.0869,57.1538,57.02,57.0391,107470.0
2024-06-04 11:20:00,59.66,59.71,59.5,59.56,77265.0,57.0295,57.0773,56.8766,56.9339,77265.0
2024-06-04 11:25:00,59.57,59.59,59.36,59.39,135257.0,56.9435,56.9626,56.7427,56.7714,135257.0
2024-06-04 11:30:00,59.38,59.45,59.34,59.35,129314.0,56.7619,56.8288,56.7236,56.7332,129314.0
2024-06-04 11:35:00,59.34,59.43,59.33,59.38,113199.0,56.7236,56.8097,56.7141,56.7619,113199.0
2024-06-04 11:40:00,59.38,59.42,59.33,59.36,559042.0,56.7619,56.8001,56.7141,56.7427,559042.0
2024-06-04 11:45:00,59.35,59.5,59.35,59.5,58457.0,56.7332,56.8766,56.7332,56.8766,58457.0
2024-06-04 11:50:00,59.5,59.58,59.48,59.54,92198.0,56.8766,56.953,56.8575,56.9148,92198.0
2024-06-04 11:55:00,59.55,59.65,59.51,59.62,62006.0,56.9244,57.02,56.8861,56.9913,62006.0
2024-06-04 12:00:00,59.62,59.66,59.55,59.6,42360.0,56.9913,57.0295,56.9244,56.9722,42360.0
2024-06-04 12:05:00,59.6,59.63,59.54,59.55,97250.0,56.9722,57.0008,56.9148,56.9244,97250.0
2024-06-04 12:10:00,59.54,59.74,59.53,59.73,75519.0,56.9148,57.106,56.9053,57.0964,75519.0
2024-06-04 12:15:00,59.73,59.84,59.73,59.78,73848.0,57.0964,57.2016,57.0964,57.1442,73848.0
2024-06-04 12:20:00,59.77,59.8,59.69,59.77,62503.0,57.1347,57.1633,57.0582,57.1347,62503.0
2024-06-04 12:25:00,59.77,59.86,59.76,59.86,27707.0,57.1347,57.2207,57.1251,57.2207,27707.0
2024-06-04 12:30:00,59.86,59.95,59.86,59.94,47039.0,57.2207,57.3067,57.2207,57.2972,47039.0
2024-06-04 12:35:00,59.94,60.02,59.93,60.02,43337.0,57.2972,57.3736,57.2876,57.3736,43337.0
2024-06-04 12:40:00,60.02,60.15,60.0,60.1,106174.0,57.3736,57.4979,57.3545,57.4501,106174.0
2024-06-04 12:45:00,60.09,60.1,59.95,60.01,103783.0,57.4406,57.4501,57.3067,57.3641,103783.0
2024-06-04 12:50:00,60.0,60.03,59.95,59.99,76650.0,57.3545,57.3832,57.3067,57.345,76650.0
2024-06-04 12:55:00,59.98,60.01,59.81,59.82,36028.0,57.3354,57.3641,57.1729,57.1825,36028.0
2024-06-04 13:00:00,59.82,59.92,59.73,59.91,67527.0,57.1825,57.2781,57.0964,57.2685,67527.0
2024-06-04 13:05:00,59.91,59.97,59.91,59.96,44474.0,57.2685,57.3259,57.2685,57.3163,44474.0
2024-06-04 13:10:00,59.96,60.02,59.94,59.98,47532.0,57.3163,57.3736,57.2972,57.3354,47532.0
2024-06-04 13:15:00,59.98,60.03,59.92,60.0,65102.0,57.3354,57.3832,57.2781,57.3545,65102.0
2024-06-04 13:20:00,60.0,60.03,59.98,60.03,32713.0,57.3545,57.3832,57.3354,57.3832,32713.0
2024-06-04 13:25:00,60.03,60.05,59.89,60.02,129961.0,57.3832,57.4023,57.2494,57.3736,129961.0
2024-06-04 13:30:00,60.03,60.05,59.88,59.96,70820.0,57.3832,57.4023,57.2398,57.3163,70820.0
2024-06-04 13:35:00,59.96,60.07,59.95,60.05,61092.0,57.3163,57.4214,57.3067,57.4023,61092.0
2024-06-04 13:40:00,60.05,60.12,60.04,60.11,77428.0,57.4023,57.4692,57.3928,57.4597,77428.0
2024-06-04 13:45:00,60.1,60.16,60.1,60.14,39116.0,57.4501,57.5075,57.4501,57.4884,39116.0
2024-06-04 13:50:00,60.15,60.23,60.13,60.17,73389.0,57.4979,57.5744,57.4788,57.517,73389.0
2024-06-04 13:55:00,60.17,60.25,60.13,60.21,150546.0,57.517,57.5935,57.4788,57.5553,150546.0
2024-06-04 14:00:00,60.21,60.22,60.08,60.15,71347.0,57.5553,57.5648,57.431,57.4979,71347.0
2024-06-04 14:05:00,60.15,60.18,60.08,60.15,77861.0,57.4979,57.5266,57.431,57.4979,77861.0
2024-06-04 14:10:00,60.15,60.18,60.13,60.13,31777.0,57.4979,57.5266,57.4788,57.4788,31777.0
2024-06-04 14:15:00,60.13,60.22,60.13,60.2,52561.0,57.4788,57.5648,57.4788,57.5457,52561.0
2024-06-04 14:20:00,60.21,60.27,60.17,60.2,73495.0,57.5553,57.6126,57.517,57.5457,73495.0
2024-06-04 14:25:00,60.2,60.2,60.12,60.17,87361.0,57.5457,57.5457,57.4692,57.517,87361.0
2024-06-04 14:30:00,60.16,60.24,60.13,60.18,89675.0,57.5075,57.5839,57.4788,57.5266,89675.0
2024-06-04 14:35:00,60.18,60.27,60.17,60.26,82335.0,57.5266,57.6126,57.517,57.6031,82335.0
2024-06-04 14:40:00,60.27,60.39,60.25,60.38,84116.0,57.6126,57.7273,57.5935,57.7178,84116.0
2024-06-04 14:45:00,60.38,60.42,60.37,60.38,94971.0,57.7178,57.756,57.7082,57.7178,94971.0
2024-06-04 14:50:00,60.38,60.39,60.27,60.28,313474.0,57.7178,57.7273,57.6126,57.6222,313474.0
2024-06-04 14:55:00,60.27,60.32,60.23,60.27,101233.0,57.6126,57.6604,57.5744,57.6126,101233.0
2024-06-04 15:00:00,60.27,60.29,60.16,60.16,89494.0,57.6126,57.6317,57.5075,57.5075,89494.0
2024-06-04 15:05:00,60.16,60.3,60.12,60.26,217670.0,57.5075,57.6413,57.4692,57.6031,217670.0
2024-06-04 15:10:00,60.26,60.33,60.22,60.3,66445.0,57.6031,57.67,57.5648,57.6413,66445.0
2024-06-04 15:15:00,60.3,60.36,60.28,60.33,64792.0,57.6413,57.6987,57.6222,57.67,64792.0
2024-06-04 15:20:00,60.33,60.33,60.24,60.32,105862.0,57.67,57.67,57.5839,57.6604,105862.0
2024-06-04 15:25:00,60.31,60.34,60.26,60.33,114135.0,57.6509,57.6795,57.6031,57.67,114135.0
2024-06-04 15:30:00,60.33,60.35,60.26,60.34,117042.0,57.67,57.6891,57.6031,57.6795,117042.0
2024-06-04 15:35:00,60.34,60.41,60.3,60.35,331809.0,57.6795,57.7465,57.6413,57.6891,331809.0
2024-06-04 15:40:00,60.35,60.39,60.33,60.33,127823.0,57.6891,57.7273,57.67,57.67,127823.0
2024-06-04 15:45:00,60.33,60.33,60.2,60.23,162936.0,57.67,57.67,57.5457,57.5744,162936.0
2024-06-04 15:50:00,60.23,60.29,60.21,60.27,205857.0,57.5744,57.6317,57.5553,57.6126,205857.0
2024-06-04 15:55:00,60.26,60.27,60.14,60.26,499473.0,57.6031,57.6126,57.4884,57.6031,499473.0
2024-06-05 09:30:00,60.26,60.26,59.9,59.94,186406.0,57.6031,57.6031,57.2589,57.2972,186406.0
2024-06-05 09:35:00,59.92,59.98,59.77,59.95,97354.0,57.2781,57.3354,57.1347,57.3067,97354.0
2024-06-05 09:40:00,59.95,60.01,59.84,59.86,88642.0,57.3067,57.3641,57.2016,57.2207,88642.0
2024-06-05 09:45:00,59.84,59.96,59.78,59.91,119709.0,57.2016,57.3163,57.1442,57.2685,119709.0
2024-06-05 09:50:00,59.91,60.13,59.9,60.06,122565.0,57.2685,57.4788,57.2589,57.4119,122565.0
2024-06-05 09:55:00,60.07,60.15,60.01,60.11,63739.0,57.4214,57.4979,57.3641,57.4597,63739.0
2024-06-05 10:00:00,60.11,60.11,59.96,60.0,45082.0,57.4597,57.4597,57.3163,57.3545,45082.0
2024-06-05 10:05:00,60.0,60.01,59.7,59.85,153188.0,57.3545,57.3641,57.0678,57.2111,153188.0
2024-06-05 10:10:00,59.85,59.91,59.77,59.85,164096.0,57.2111,57.2685,57.1347,57.2111,164096.0
2024-06-05 10:15:00,59.85,59.88,59.65,59.72,246091.0,57.2111,57.2398,57.02,57.0869,246091.0
2024-06-05 10:20:00,59.72,59.85,59.7,59.72,135423.0,57.0869,57.2111,57.0678,57.0869,135423.0
2024-06-05 10:25:00,59.7,59.7,59.62,59.67,74509.0,57.0678,57.0678,56.9913,57.0391,74509.0
2024-06-05 10:30:00,59.68,59.75,59.65,59.73,114592.0,57.0486,57.1156,57.02,57.0964,114592.0
2024-06-05 10:35:00,59.73,59.88,59.73,59.85,141605.0,57.0964,57.2398,57.0964,57.2111,141605.0
2024-06-05 10:40:00,59.85,59.92,59.8,59.81,97639.0,57.2111,57.2781,57.1633,57.1729,97639.0
2024-06-05 10:45:00,59.83,59.97,59.83,59.93,106822.0,57.192,57.3259,57.192,57.2876,106822.0
2024-06-05 10:50:00,59.93,60.06,59.91,60.03,84417.0,57.2876,57.4119,57.2685,57.3832,84417.0
2024-06-05 10:55:00,60.02,60.07,59.97,60.03,50963.0,57.3736,57.4214,57.3259,57.3832,50963.0
2024-06-05 11:00:00,60.03,60.11,60.03,60.09,32650.0,57.3832,57.4597,57.3832,57.4406,32650.0
2024-06-05 11:05:00,60.09,60.23,60.08,60.19,45462.0,57.4406,57.5744,57.431,57.5362,45462.0
2024-06-05 11:10:00,60.2,60.28,60.19,60.27,67793.0,57.5457,57.6222,57.5362,57.6126,67793.0
2024-06-05 11:15:00,60.27,60.32,60.12,60.13,80620.0,57.6126,57.6604,57.4692,57.4788,80620.0
2024-06-05 11:20:00,60.14,60.25,60.13,60.18,42354.0,57.4884,57.5935,57.4788,57.5266,42354.0
2024-06-05 11:25:00,60.18,60.27,60.17,60.26,35250.0,57.5266,57.6126,57.517,57.6031,35250.0
2024-06-05 11:30:00,60.26,60.31,60.24,60.3,80657.0,57.6031,57.6509,57.5839,57.6413,80657.0
2024-06-05 11:35:00,60.3,60.3,60.24,60.24,51074.0,57.6413,57.6413,57.5839,57.5839,51074.0
2024-06-05 11:40:00,60.25,60.32,60.22,60.27,79024.0,57.5935,57.6604,57.5648,57.6126,79024.0
2024-06-05 11:45:00,60.27,60.3,60.23,60.26,29410.0,57.6126,57.6413,57.5744,57.6031,29410.0
2024-06-05 11:50:00,60.26,60.41,60.26,60.39,85169.0,57.6031,57.7465,57.6031,57.7273,85169.0
2024-06-05 11:55:00,60.38,60.52,60.37,60.5,77665.0,57.7178,57.8516,57.7082,57.8325,77665.0
2024-06-05 12:00:00,60.51,60.51,60.42,60.43,41912.0,57.842,57.842,57.756,57.7656,41912.0
2024-06-05 12:05:00,60.43,60.46,60.38,60.45,77706.0,57.7656,57.7942,57.7178,57.7847,77706.0
2024-06-05 12:10:00,60.46,60.51,60.46,60.5,29619.0,57.7942,57.842,57.7942,57.8325,29619.0
2024-06-05 12:15:00,60.5,60.52,60.37,60.39,76948.0,57.8325,57.8516,57.7082,57.7273,76948.0
2024-06-05 12:20:00,60.39,60.45,60.38,60.45,68547.0,57.7273,57.7847,57.7178,57.7847,68547.0
2024-06-05 12:25:00,60.45,60.47,60.4,60.47,71638.0,57.7847,57.8038,57.7369,57.8038,71638.0
2024-06-05 12:30:00,60.47,60.56,60.45,60.53,80904.0,57.8038,57.8898,57.7847,57.8612,80904.0
2024-06-05 12:35:00,60.55,60.59,60.48,60.57,71900.0,57.8803,57.9185,57.8134,57.8994,71900.0
2024-06-05 12:40:00,60.57,60.57,60.48,60.48,34183.0,57.8994,57.8994,57.8134,57.8134,34183.0
2024-06-05 12:45:00,60.48,60.49,60.4,60.48,34092.0,57.8134,57.8229,57.7369,57.8134,34092.0
2024-06-05 12:50:00,60.48,60.52,60.42,60.45,53702.0,57.8134,57.8516,57.756,57.7847,53702.0
2024-06-05 12:55:00,60.45,60.48,60.42,60.46,67899.0,57.7847,57.8134,57.756,57.7942,67899.0
2024-06-05 13:00:00,60.46,60.48,60.41,60.48,80166.0,57.7942,57.8134,57.7465,57.8134,80166.0
2024-06-05 13:05:00,60.47,60.48,60.44,60.46,30679.0,57.8038,57.8134,57.7751,57.7942,30679.0
2024-06-05 13:10:00,60.46,60.47,60.41,60.43,92326.0,57.7942,57.8038,57.7465,57.7656,92326.0
2024-06-05 13:15:00,60.44,60.45,60.3,60.36,129254.0,57.7751,57.7847,57.6413,57.6987,129254.0
2024-06-05 13:20:00,60.34,60.44,60.3,60.39,133959.0,57.6795,57.7751,57.6413,57.7273,133959.0
2024-06-05 13:25:00,60.4,60.48,60.39,60.44,73358.0,57.7369,57.8134,57.7273,57.7751,73358.0
2024-06-05 13:30:00,60.44,60.48,60.41,60.45,73452.0,57.7751,57.8134,57.7465,57.7847,73452.0
2024-06-05 13:35:00,60.45,60.45,60.3,60.38,165502.0,57.7847,57.7847,57.6413,57.7178,165502.0
2024-06-05 13:40:00,60.38,60.38,60.22,60.3,119219.0,57.7178,57.7178,57.5648,57.6413,119219.0
2024-06-05 13:45:00,60.3,60.33,60.22,60.29,67709.0,57.6413,57.67,57.5648,57.6317,67709.0
2024-06-05 13:50:00,60.28,60.39,60.25,60.36,55889.0,57.6222,57.7273,57.5935,57.6987,55889.0
2024-06-05 13:55:00,60.38,60.42,60.36,60.41,41262.0,57.7178,57.756,57.6987,57.7465,41262.0
2024-06-05 14:00:00,60.42,60.44,60.4,60.44,32439.0,57.756,57.7751,57.7369,57.7751,32439.0
2024-06-05 14:05:00,60.44,60.48,60.43,60.46,45440.0,57.7751,57.8134,57.7656,57.7942,45440.0
2024-06-05 14:10:00,60.47,60.48,60.44,60.47,39590.0,57.8038,57.8134,57.7751,57.8038,39590.0
2024-06-05 14:15:00,60.47,60.5,60.46,60.48,56411.0,57.8038,57.8325,57.7942,57.8134,56411.0
2024-06-05 14:20:00,60.49,60.55,60.48,60.53,93350.0,57.8229,57.8803,57.8134,57.8612,93350.0
2024-06-05 14:25:00,60.53,60.56,60.49,60.5,103023.0,57.8612,57.8898,57.8229,57.8325,103023.0
2024-06-05 14:30:00,60.5,60.54,60.49,60.52,69529.0,57.8325,57.8707,57.8229,57.8516,69529.0
2024-06-05 14:35:00,60.51,60.54,60.47,60.48,62268.0,57.842,57.8707,57.8038,57.8134,62268.0
2024-06-05 14:40:00,60.48,60.53,60.47,60.52,47293.0,57.8134,57.8612,57.8038,57.8516,47293.0
2024-06-05 14:45:00,60.52,60.52,60.43,60.48,73830.0,57.8516,57.8516,57.7656,57.8134,73830.0
2024-06-05 14:50:00,60.49,60.52,60.48,60.48,60034.0,57.8229,57.8516,57.8134,57.8134,60034.0
2024-06-05 14:55:00,60.48,60.51,60.44,60.48,77034.0,57.8134,57.842,57.7751,57.8134,77034.0
2024-06-05 15:00:00,60.48,60.56,60.45,60.54,128238.0,57.8134,57.8898,57.7847,57.8707,128238.0
2024-06-05 15:05:00,60.54,60.54,60.5,60.51,20998.0,57.8707,57.8707,57.8325,57.842,20998.0
2024-06-05 15:10:00,60.51,60.52,60.47,60.48,56454.0,57.842,57.8516,57.8038,57.8134,56454.0
2024-06-05 15:15:00,60.47,60.55,60.47,60.55,39017.0,57.8038,57.8803,57.8038,57.8803,39017.0
2024-06-05 15:20:00,60.55,60.55,60.49,60.52,52927.0,57.8803,57.8803,57.8229,57.8516,52927.0
2024-06-05 15:25:00,60.51,60.52,60.48,60.5,45730.0,57.842,57.8516,57.8134,57.8325,45730.0
2024-06-05 15:30:00,60.5,60.55,60.5,60.55,106576.0,57.8325,57.8803,57.8325,57.8803,106576.0
2024-06-05 15:35:00,60.55,60.56,60.51,60.54,55620.0,57.8803,57.8898,57.842,57.8707,55620.0
2024-06-05 15:40:00,60.55,60.56,60.5,60.53,73009.0,57.8803,57.8898,57.8325,57.8612,73009.0
2024-06-05 15:45:00,60.53,60.56,60.5,60.53,95517.0,57.8612,57.8898,57.8325,57.8612,95517.0
2024-06-05 15:50:00,60.53,60.65,60.51,60.62,134849.0,57.8612,57.9759,57.842,57.9472,134849.0
2024-06-05 15:55:00,60.63,60.71,60.53,60.7,521554.0,57.9568,58.0332,57.8612,58.0237,521554.0
2024-06-06 09:30:00,60.5,60.52,60.21,60.27,144119.0,57.8325,57.8516,57.5553,57.6126,144119.0
2024-06-06 09:35:00,60.26,60.39,60.15,60.23,94399.0,57.6031,57.7273,57.4979,57.5744,94399.0
2024-06-06 09:40:00,60.23,60.36,60.22,60.29,74162.0,57.5744,57.6987,57.5648,57.6317,74162.0
2024-06-06 09:45:00,60.3,60.69,60.29,60.62,78423.0,57.6413,58.0141,57.6317,57.9472,78423.0
2024-06-06 09:50:00,60.61,60.62,60.32,60.4,98816.0,57.9376,57.9472,57.6604,57.7369,98816.0
2024-06-06 09:55:00,60.39,60.54,60.39,60.52,33360.0,57.7273,57.8707,57.7273,57.8516,33360.0
2024-06-06 10:00:00,60.54,60.54,60.24,60.26,34606.0,57.8707,57.8707,57.5839,57.6031,34606.0
2024-06-06 10:05:00,60.28,60.31,60.07,60.2,52569.0,57.6222,57.6509,57.4214,57.5457,52569.0
2024-06-06 10:10:00,60.2,60.22,60.12,60.15,50896.0,57.5457,57.5648,57.4692,57.4979,50896.0
2024-06-06 10:15:00,60.17,60.42,60.16,60.41,80520.0,57.517,57.756,57.5075,57.7465,80520.0
2024-06-06 10:20:00,60.42,60.43,60.26,60.35,78336.0,57.756,57.7656,57.6031,57.6891,78336.0
2024-06-06 10:25:00,60.35,60.5,60.34,60.49,42942.0,57.6891,57.8325,57.6795,57.8229,42942.0
2024-06-06 10:30:00,60.5,60.53,60.37,60.42,56821.0,57.8325,57.8612,57.7082,57.756,56821.0
2024-06-06 10:35:00,60.42,60.44,60.28,60.34,32855.0,57.756,57.7751,57.6222,57.6795,32855.0
2024-06-06 10:40:00,60.34,60.47,60.26,60.41,103312.0,57.6795,57.8038,57.6031,57.7465,103312.0
2024-06-06 10:45:00,60.41,60.44,60.34,60.44,44936.0,57.7465,57.7751,57.6795,57.7751,44936.0
2024-06-06 10:50:00,60.44,60.51,60.23,60.25,53148.0,57.7751,57.842,57.5744,57.5935,53148.0
2024-06-06 10:55:00,60.26,60.28,60.21,60.23,37535.0,57.6031,57.6222,57.5553,57.5744,37535.0
2024-06-06 11:00:00,60.23,60.28,60.1,60.13,40676.0,57.5744,57.6222,57.4501,57.4788,40676.0
2024-06-06 11:05:00,60.14,60.15,60.08,60.14,23520.0,57.4884,57.4979,57.431,57.4884,23520.0
2024-06-06 11:10:00,60.14,60.14,60.07,60.13,26495.0,57.4884,57.4884,57.4214,57.4788,26495.0
2024-06-06 11:15:00,60.13,60.32,60.12,60.28,71189.0,57.4788,57.6604,57.4692,57.6222,71189.0
2024-06-06 11:20:00,60.28,60.37,60.28,60.37,77974.0,57.6222,57.7082,57.6222,57.7082,77974.0
2024-06-06 11:25:00,60.38,60.44,60.37,60.43,59703.0,57.7178,57.7751,57.7082,57.7656,59703.0
2024-06-06 11:30:00,60.42,60.53,60.39,60.41,64718.0,57.756,57.8612,57.7273,57.7465,64718.0
2024-06-06 11:35:00,60.4,60.45,60.26,60.26,52293.0,57.7369,57.7847,57.6031,57.6031,52293.0
2024-06-06 11:40:00,60.26,60.26,60.18,60.23,30105.0,57.6031,57.6031,57.5266,57.5744,30105.0
2024-06-06 11:45:00,60.23,60.36,60.23,60.36,26209.0,57.5744,57.6987,57.5744,57.6987,26209.0
2024-06-06 11:50:00,60.35,60.36,60.28,60.35,26826.0,57.6891,57.6987,57.6222,57.6891,26826.0
2024-06-06 11:55:00,60.36,60.43,60.35,60.4,39282.0,57.6987,57.7656,57.6891,57.7369,39282.0
2024-06-06 12:00:00,60.39,60.43,60.3,60.3,25527.0,57.7273,57.7656,57.6413,57.6413,25527.0
2024-06-06 12:05:00,60.3,60.3,60.12,60.17,42375.0,57.6413,57.6413,57.4692,57.517,42375.0
2024-06-06 12:10:00,60.17,60.17,60.03,60.03,22032.0,57.517,57.517,57.3832,57.3832,22032.0
2024-06-06 12:15:00,60.03,60.12,60.02,60.08,53210.0,57.3832,57.4692,57.3736,57.431,53210.0
2024-06-06 12:20:00,60.08,60.12,60.05,60.09,37448.0,57.431,57.4692,57.4023,57.4406,37448.0
2024-06-06 12:25:00,60.08,60.14,60.05,60.1,45239.0,57.431,57.4884,57.4023,57.4501,45239.0
2024-06-06 12:30:00,60.11,60.12,60.06,60.08,24208.0,57.4597,57.4692,57.4119,57.431,24208.0
2024-06-06 12:35:00,60.09,60.09,59.97,60.02,49185.0,57.4406,57.4406,57.3259,57.3736,49185.0
2024-06-06 12:40:00,60.02,60.03,59.96,59.97,51568.0,57.3736,57.3832,57.3163,57.3259,51568.0
2024-06-06 12:45:00,59.98,60.0,59.92,59.94,70593.0,57.3354,57.3545,57.2781,57.2972,70593.0
2024-06-06 12:50:00,59.94,60.0,59.94,60.0,52468.0,57.2972,57.3545,57.2972,57.3545,52468.0
2024-06-06 12:55:00,60.0,60.03,59.91,59.93,69016.0,57.3545,57.3832,57.2685,57.2876,69016.0
2024-06-06 13:00:00,59.93,60.0,59.92,59.99,67233.0,57.2876,57.3545,57.2781,57.345,67233.0
2024-06-06 13:05:00,60.0,60.07,59.97,60.06,56861.0,57.3545,57.4214,57.3259,57.4119,56861.0
2024-06-06 13:10:00,60.07,60.13,60.06,60.12,57494.0,57.4214,57.4788,57.4119,57.4692,57494.0
2024-06-06 13:15:00,60.12,60.17,60.09,60.17,72722.0,57.4692,57.517,57.4406,57.517,72722.0
2024-06-06 13:20:00,60.18,60.22,60.14,60.22,81065.0,57.5266,57.5648,57.4884,57.5648,81065.0
2024-06-06 13:25:00,60.22,60.29,60.22,60.29,94056.0,57.5648,57.6317,57.5648,57.6317,94056.0
2024-06-06 13:30:00,60.27,60.28,60.19,60.23,82530.0,57.6126,57.6222,57.5362,57.5744,82530.0
2024-06-06 13:35:00,60.23,60.31,60.22,60.26,106715.0,57.5744,57.6509,57.5648,57.6031,106715.0
2024-06-06 13:40:00,60.26,60.26,60.2,60.23,50190.0,57.6031,57.6031,57.5457,57.5744,50190.0
2024-06-06 13:45:00,60.24,60.24,60.19,60.22,177354.0,57.5839,57.5839,57.5362,57.5648,177354.0
2024-06-06 13:50:00,60.23,60.28,60.19,60.21,34003.0,57.5744,57.6222,57.5362,57.5553,34003.0
2024-06-06 13:55:00,60.21,60.28,60.19,60.27,77218.0,57.5553,57.6222,57.5362,57.6126,77218.0
2024-06-06 14:00:00,60.27,60.33,60.25,60.27,71163.0,57.6126,57.67,57.5935,57.6126,71163.0
2024-06-06 14:05:00,60.26,60.29,60.23,60.24,104122.0,57.6031,57.6317,57.5744,57.5839,104122.0
2024-06-06 14:10:00,60.24,60.29,60.24,60.29,162071.0,57.5839,57.6317,57.5839,57.6317,162071.0
2024-06-06 14:15:00,60.28,60.35,60.27,60.32,104063.0,57.6222,57.6891,57.6126,57.6604,104063.0
2024-06-06 14:20:00,60.32,60.43,60.31,60.43,65674.0,57.6604,57.7656,57.6509,57.7656,65674.0
2024-06-06 14:25:00,60.43,60.44,60.31,60.41,37436.0,57.7656,57.7751,57.6509,57.7465,37436.0
2024-06-06 14:30:00,60.42,60.44,60.35,60.41,61939.0,57.756,57.7751,57.6891,57.7465,61939.0
2024-06-06 14:35:00,60.41,60.47,60.4,60.47,30574.0,57.7465,57.8038,57.7369,57.8038,30574.0
2024-06-06 14:40:00,60.47,60.53,60.47,60.5,88297.0,57.8038,57.8612,57.8038,57.8325,88297.0
2024-06-06 14:45:00,60.5,60.58,60.46,60.58,116374.0,57.8325,57.909,57.7942,57.909,116374.0
2024-06-06 14:50:00,60.59,60.66,60.57,60.61,58528.0,57.9185,57.9854,57.8994,57.9376,58528.0
2024-06-06 14:55:00,60.6,60.67,60.59,60.67,48161.0,57.9281,57.995,57.9185,57.995,48161.0
2024-06-06 15:00:00,60.66,60.73,60.65,60.73,87538.0,57.9854,58.0523,57.9759,58.0523,87538.0
2024-06-06 15:05:00,60.73,60.82,60.72,60.81,48693.0,58.0523,58.1384,58.0428,58.1288,48693.0
2024-06-06 15:10:00,60.81,60.88,60.79,60.88,100402.0,58.1288,58.1957,58.1097,58.1957,100402.0
2024-06-06 15:15:00,60.87,60.88,60.76,60.83,135890.0,58.1862,58.1957,58.081,58.1479,135890.0
2024-06-06 15:20:00,60.83,60.87,60.79,60.86,72776.0,58.1479,58.1862,58.1097,58.1766,72776.0
2024-06-06 15:25:00,60.85,60.93,60.85,60.89,84907.0,58.1671,58.2435,58.1671,58.2053,84907.0
2024-06-06 15:30:00,60.89,60.91,60.84,60.87,116713.0,58.2053,58.2244,58.1575,58.1862,116713.0
2024-06-06 15:35:00,60.87,60.94,60.86,60.93,90796.0,58.1862,58.2531,58.1766,58.2435,90796.0
2024-06-06 15:40:00,60.93,60.94,60.91,60.94,126541.0,58.2435,58.2531,58.2244,58.2531,126541.0
2024-06-06 15:45:00,60.94,60.94,60.87,60.91,326662.0,58.2531,58.2531,58.1862,58.2244,326662.0
2024-06-06 15:50:00,60.9,60.93,60.79,60.93,236412.0,58.2148,58.2435,58.1097,58.2435,236412.0
2024-06-06 15:55:00,60.93,61.01,60.89,60.97,1058938.0,58.2435,58.32,58.2053,58.2818,1058938.0
2024-06-07 09:30:00,60.7,60.99,60.56,60.97,199110.0,58.0237,58.3009,57.8898,58.2818,199110.0
2024-06-07 09:35:00,60.98,61.23,60.96,61.23,137113.0,58.2913,58.5303,58.2722,58.5303,137113.0
2024-06-07 09:40:00,61.23,61.33,61.16,61.22,260079.0,58.5303,58.6259,58.4634,58.5207,260079.0
2024-06-07 09:45:00,61.22,61.29,61.04,61.19,369736.0,58.5207,58.5877,58.3487,58.4921,369736.0
2024-06-07 09:50:00,61.19,61.3,61.04,61.07,94105.0,58.4921,58.5972,58.3487,58.3774,94105.0
2024-06-07 09:55:00,61.07,61.25,61.01,61.24,134679.0,58.3774,58.5494,58.32,58.5399,134679.0
2024-06-07 10:00:00,61.24,61.31,61.18,61.29,157008.0,58.5399,58.6068,58.4825,58.5877,157008.0
2024-06-07 10:05:00,61.3,61.31,61.17,61.26,267779.0,58.5972,58.6068,58.4729,58.559,267779.0
2024-06-07 10:10:00,61.26,61.44,61.25,61.41,162065.0,58.559,58.731,58.5494,58.7024,162065.0
2024-06-07 10:15:00,61.41,61.5,61.32,61.45,160245.0,58.7024,58.7884,58.6163,58.7406,160245.0
2024-06-07 10:20:00,61.45,61.48,61.31,61.33,64431.0,58.7406,58.7693,58.6068,58.6259,64431.0
2024-06-07 10:25:00,61.33,61.34,61.23,61.29,68554.0,58.6259,58.6354,58.5303,58.5877,68554.0
2024-06-07 10:30:00,61.28,61.28,61.09,61.24,78526.0,58.5781,58.5781,58.3965,58.5399,78526.0
2024-06-07 10:35:00,61.23,61.31,61.22,61.29,47297.0,58.5303,58.6068,58.5207,58.5877,47297.0
2024-06-07 10:40:00,61.31,61.31,61.21,61.27,46977.0,58.6068,58.6068,58.5112,58.5685,46977.0
2024-06-07 10:45:00,61.27,61.34,61.24,61.25,41727.0,58.5685,58.6354,58.5399,58.5494,41727.0
2024-06-07 10:50:00,61.26,61.26,61.11,61.25,114745.0,58.559,58.559,58.4156,58.5494,114745.0
2024-06-07 10:55:00,61.25,61.3,61.23,61.28,175009.0,58.5494,58.5972,58.5303,58.5781,175009.0
2024-06-07 11:00:00,61.28,61.31,61.2,61.23,39061.0,58.5781,58.6068,58.5016,58.5303,39061.0
2024-06-07 11:05:00,61.22,61.29,61.2,61.29,29775.0,58.5207,58.5877,58.5016,58.5877,29775.0
2024-06-07 11:10:00,61.29,61.3,61.22,61.27,50276.0,58.5877,58.5972,58.5207,58.5685,50276.0
2024-06-07 11:15:00,61.27,61.3,61.21,61.22,33128.0,58.5685,58.5972,58.5112,58.5207,33128.0
2024-06-07 11:20:00,61.22,61.28,61.14,61.28,38229.0,58.5207,58.5781,58.4443,58.5781,38229.0
2024-06-07 11:25:00,61.28,61.33,61.27,61.3,41881.0,58.5781,58.6259,58.5685,58.5972,41881.0
2024-06-07 11:30:00,61.3,61.33,61.21,61.25,36938.0,58.5972,58.6259,58.5112,58.5494,36938.0
2024-06-07 11:35:00,61.25,61.25,61.21,61.24,30015.0,58.5494,58.5494,58.5112,58.5399,30015.0
2024-06-07 11:40:00,61.25,61.27,61.23,61.27,41232.0,58.5494,58.5685,58.5303,58.5685,41232.0
2024-06-07 11:45:00,61.27,61.32,61.25,61.32,52379.0,58.5685,58.6163,58.5494,58.6163,52379.0
2024-06-07 11:50:00,61.33,61.37,61.3,61.36,92503.0,58.6259,58.6641,58.5972,58.6546,92503.0
2024-06-07 11:55:00,61.37,61.54,61.36,61.52,90951.0,58.6641,58.8266,58.6546,58.8075,90951.0
2024-06-07 12:00:00,61.51,61.52,61.47,61.5,86815.0,58.798,58.8075,58.7597,58.7884,86815.0
2024-06-07 12:05:00,61.5,61.61,61.5,61.61,59880.0,58.7884,58.8935,58.7884,58.8935,59880.0
2024-06-07 12:10:00,61.61,61.67,61.55,61.65,148275.0,58.8935,58.9509,58.8362,58.9318,148275.0
2024-06-07 12:15:00,61.65,61.68,61.6,61.62,94454.0,58.9318,58.9605,58.884,58.9031,94454.0
2024-06-07 12:20:00,61.62,61.69,61.53,61.58,171461.0,58.9031,58.97,58.8171,58.8649,171461.0
2024-06-07 12:25:00,61.58,61.65,61.56,61.63,93618.0,58.8649,58.9318,58.8457,58.9127,93618.0
2024-06-07 12:30:00,61.63,61.7,61.62,61.62,91008.0,58.9127,58.9796,58.9031,58.9031,91008.0
2024-06-07 12:35:00,61.63,61.63,61.52,61.57,73052.0,58.9127,58.9127,58.8075,58.8553,73052.0
2024-06-07 12:40:00,61.57,61.59,61.48,61.5,93307.0,58.8553,58.8744,58.7693,58.7884,93307.0
2024-06-07 12:45:00,61.5,61.51,61.45,61.48,104540.0,58.7884,58.798,58.7406,58.7693,104540.0
2024-06-07 12:50:00,61.48,61.51,61.45,61.51,57182.0,58.7693,58.798,58.7406,58.798,57182.0
2024-06-07 12:55:00,61.51,61.57,61.5,61.52,41978.0,58.798,58.8553,58.7884,58.8075,41978.0
2024-06-07 13:00:00,61.52,61.52,61.47,61.48,57756.0,58.8075,58.8075,58.7597,58.7693,57756.0
2024-06-07 13:05:00,61.48,61.51,61.43,61.51,76263.0,58.7693,58.798,58.7215,58.798,76263.0
2024-06-07 13:10:00,61.5,61.6,61.47,61.6,100734.0,58.7884,58.884,58.7597,58.884,100734.0
2024-06-07 13:15:00,61.6,61.62,61.56,61.6,69072.0,58.884,58.9031,58.8457,58.884,69072.0
2024-06-07 13:20:00,61.6,61.63,61.58,61.6,57209.0,58.884,58.9127,58.8649,58.884,57209.0
2024-06-07 13:25:00,61.6,61.62,61.57,61.62,193981.0,58.884,58.9031,58.8553,58.9031,193981.0
2024-06-07 13:30:00,61.62,61.62,61.57,61.6,55910.0,58.9031,58.9031,58.8553,58.884,55910.0
2024-06-07 13:35:00,61.6,61.62,61.58,61.61,54862.0,58.884,58.9031,58.8649,58.8935,54862.0
2024-06-07 13:40:00,61.61,61.63,61.57,61.59,89734.0,58.8935,58.9127,58.8553,58.8744,89734.0
2024-06-07 13:45:00,61.6,61.61,61.57,61.61,44991.0,58.884,58.8935,58.8553,58.8935,44991.0
2024-06-07 13:50:00,61.61,61.62,61.4,61.51,129100.0,58.8935,58.9031,58.6928,58.798,129100.0
2024-06-07 13:55:00,61.5,61.63,61.5,61.6,62347.0,58.7884,58.9127,58.7884,58.884,62347.0
2024-06-07 14:00:00,61.6,61.61,61.55,61.59,317254.0,58.884,58.8935,58.8362,58.8744,317254.0
2024-06-07 14:05:00,61.59,61.6,61.52,61.59,84704.0,58.8744,58.884,58.8075,58.8744,84704.0
2024-06-07 14:10:00,61.59,61.63,61.57,61.6,77443.0,58.8744,58.9127,58.8553,58.884,77443.0
2024-06-07 14:15:00,61.6,61.63,61.56,61.61,51344.0,58.884,58.9127,58.8457,58.8935,51344.0
2024-06-07 14:20:00,61.61,61.63,61.59,61.63,41296.0,58.8935,58.9127,58.8744,58.9127,41296.0
2024-06-07 14:25:00,61.63,61.7,61.61,61.69,58176.0,58.9127,58.9796,58.8935,58.97,58176.0
2024-06-07 14:30:00,61.69,61.76,61.68,61.73,85838.0,58.97,59.0369,58.9605,59.0083,85838.0
2024-06-07 14:35:00,61.73,61.8,61.65,61.79,139977.0,59.0083,59.0752,58.9318,59.0656,139977.0
2024-06-07 14:40:00,61.79,61.79,61.74,61.76,75585.0,59.0656,59.0656,59.0178,59.0369,75585.0
2024-06-07 14:45:00,61.76,61.81,61.73,61.77,119677.0,59.0369,59.0847,59.0083,59.0465,119677.0
2024-06-07 14:50:00,61.78,61.78,61.7,61.76,119976.0,59.056,59.056,58.9796,59.0369,119976.0
2024-06-07 14:55:00,61.76,61.76,61.58,61.63,94571.0,59.0369,59.0369,58.8649,58.9127,94571.0
2024-06-07 15:00:00,61.62,61.71,61.61,61.7,72205.0,58.9031,58.9891,58.8935,58.9796,72205.0
2024-06-07 15:05:00,61.7,61.73,61.67,61.68,75406.0,58.9796,59.0083,58.9509,58.9605,75406.0
2024-06-07 15:10:00,61.68,61.74,61.66,61.66,102819.0,58.9605,59.0178,58.9413,58.9413,102819.0
2024-06-07 15:15:00,61.66,61.71,61.63,61.65,96604.0,58.9413,58.9891,58.9127,58.9318,96604.0
2024-06-07 15:20:00,61.65,61.67,61.63,61.65,68064.0,58.9318,58.9509,58.9127,58.9318,68064.0
2024-06-07 15:25:00,61.66,61.72,61.64,61.71,96721.0,58.9413,58.9987,58.9222,58.9891,96721.0
2024-06-07 15:30:00,61.7,61.75,61.65,61.68,135340.0,58.9796,59.0274,58.9318,58.9605,135340.0
2024-06-07 15:35:00,61.68,61.7,61.66,61.69,122987.0,58.9605,58.9796,58.9413,58.97,122987.0
2024-06-07 15:40:00,61.69,61.74,61.64,61.74,183296.0,58.97,59.0178,58.9222,59.0178,183296.0
2024-06-07 15:45:00,61.73,61.81,61.72,61.76,171713.0,59.0083,59.0847,58.9987,59.0369,171713.0
2024-06-07 15:50:00,61.75,61.83,61.71,61.71,233191.0,59.0274,59.1038,58.9891,58.9891,233191.0
2024-06-07 15:55:00,61.72,61.95,61.71,61.79,1128555.0,58.9987,59.2186,58.9891,59.0656,1128555.0
2024-06-10 09:30:00,61.53,61.53,60.77,60.98,281632.0,58.8171,58.8171,58.0906,58.2913,281632.0
2024-06-10 09:35:00,60.98,61.01,60.61,60.95,376534.0,58.2913,58.32,57.9376,58.2626,376534.0
2024-06-10 09:40:00,60.93,61.07,60.75,61.01,168341.0,58.2435,58.3774,58.0715,58.32,168341.0
2024-06-10 09:45:00,61.03,61.05,60.77,60.99,151276.0,58.3391,58.3582,58.0906,58.3009,151276.0
2024-06-10 09:50:00,61.0,61.3,61.0,61.19,128586.0,58.3104,58.5972,58.3104,58.4921,128586.0
2024-06-10 09:55:00,61.19,61.21,60.83,60.88,126302.0,58.4921,58.5112,58.1479,58.1957,126302.0
2024-06-10 10:00:00,60.89,61.1,60.77,61.07,143568.0,58.2053,58.406,58.0906,58.3774,143568.0
2024-06-10 10:05:00,61.06,61.09,60.85,60.86,197456.0,58.3678,58.3965,58.1671,58.1766,197456.0
2024-06-10 10:10:00,60.86,61.03,60.84,61.01,163768.0,58.1766,58.3391,58.1575,58.32,163768.0
2024-06-10 10:15:00,61.02,61.22,61.0,61.1,80935.0,58.3296,58.5207,58.3104,58.406,80935.0
2024-06-10 10:20:00,61.09,61.12,60.85,61.02,128909.0,58.3965,58.4251,58.1671,58.3296,128909.0
2024-06-10 10:25:00,61.02,61.04,60.85,60.85,96992.0,58.3296,58.3487,58.1671,58.1671,96992.0
2024-06-10 10:30:00,60.86,61.0,60.81,60.97,137228.0,58.1766,58.3104,58.1288,58.2818,137228.0
2024-06-10 10:35:00,60.95,61.01,60.91,60.96,81664.0,58.2626,58.32,58.2244,58.2722,81664.0
2024-06-10 10:40:00,60.96,60.98,60.83,60.95,108648.0,58.2722,58.2913,58.1479,58.2626,108648.0
2024-06-10 10:45:00,60.96,60.96,60.73,60.77,91706.0,58.2722,58.2722,58.0523,58.0906,91706.0
2024-06-10 10:50:00,60.77,60.94,60.74,60.78,93285.0,58.0906,58.2531,58.0619,58.1001,93285.0
2024-06-10 10:55:00,60.77,60.78,60.48,60.51,82862.0,58.0906,58.1001,57.8134,57.842,82862.0
2024-06-10 11:00:00,60.52,60.59,60.33,60.56,117677.0,57.8516,57.9185,57.67,57.8898,117677.0
2024-06-10 11:05:00,60.56,60.59,60.46,60.55,150285.0,57.8898,57.9185,57.7942,57.8803,150285.0
2024-06-10 11:10:00,60.55,60.59,60.29,60.42,312986.0,57.8803,57.9185,57.6317,57.756,312986.0
2024-06-10 11:15:00,60.42,60.5,60.39,60.48,65863.0,57.756,57.8325,57.7273,57.8134,65863.0
2024-06-10 11:20:00,60.5,60.55,60.45,60.54,62610.0,57.8325,57.8803,57.7847,57.8707,62610.0
2024-06-10 11:25:00,60.52,60.57,60.38,60.48,54959.0,57.8516,57.8994,57.7178,57.8134,54959.0
2024-06-10 11:30:00,60.5,60.52,60.28,60.31,205174.0,57.8325,57.8516,57.6222,57.6509,205174.0
2024-06-10 11:35:00,60.31,60.42,60.28,60.32,190696.0,57.6509,57.756,57.6222,57.6604,190696.0
2024-06-10 11:40:00,60.3,60.58,60.3,60.56,183022.0,57.6413,57.909,57.6413,57.8898,183022.0
2024-06-10 11:45:00,60.57,60.68,60.56,60.64,62560.0,57.8994,58.0045,57.8898,57.9663,62560.0
2024-06-10 11:50:00,60.63,60.66,60.51,60.53,52718.0,57.9568,57.9854,57.842,57.8612,52718.0
2024-06-10 11:55:00,60.53,60.56,60.5,60.54,29109.0,57.8612,57.8898,57.8325,57.8707,29109.0
2024-06-10 12:00:00,60.54,60.55,60.36,60.45,72215.0,57.8707,57.8803,57.6987,57.7847,72215.0
2024-06-10 12:05:00,60.46,60.47,60.25,60.29,43170.0,57.7942,57.8038,57.5935,57.6317,43170.0
2024-06-10 12:10:00,60.3,60.45,60.25,60.43,76858.0,57.6413,57.7847,57.5935,57.7656,76858.0
2024-06-10 12:15:00,60.42,60.47,60.37,60.43,79805.0,57.756,57.8038,57.7082,57.7656,79805.0
2024-06-10 12:20:00,60.43,60.47,60.4,60.44,80920.0,57.7656,57.8038,57.7369,57.7751,80920.0
2024-06-10 12:25:00,60.42,60.51,60.41,60.5,27226.0,57.756,57.842,57.7465,57.8325,27226.0
2024-06-10 12:30:00,60.5,60.56,60.49,60.52,140716.0,57.8325,57.8898,57.8229,57.8516,140716.0
2024-06-10 12:35:00,60.52,60.57,60.4,60.46,124195.0,57.8516,57.8994,57.7369,57.7942,124195.0
2024-06-10 12:40:00,60.45,60.51,60.39,60.4,58129.0,57.7847,57.842,57.7273,57.7369,58129.0
2024-06-10 12:45:00,60.41,60.41,60.17,60.2,75013.0,57.7465,57.7465,57.517,57.5457,75013.0
2024-06-10 12:50:00,60.2,60.22,60.09,60.1,70175.0,57.5457,57.5648,57.4406,57.4501,70175.0
2024-06-10 12:55:00,60.1,60.23,60.09,60.17,80293.0,57.4501,57.5744,57.4406,57.517,80293.0
2024-06-10 13:00:00,60.17,60.25,60.13,60.2,92184.0,57.517,57.5935,57.4788,57.5457,92184.0
2024-06-10 13:05:00,60.19,60.35,60.18,60.34,111165.0,57.5362,57.6891,57.5266,57.6795,111165.0
2024-06-10 13:10:00,60.33,60.41,60.3,60.3,50536.0,57.67,57.7465,57.6413,57.6413,50536.0
2024-06-10 13:15:00,60.3,60.43,60.26,60.4,39679.0,57.6413,57.7656,57.6031,57.7369,39679.0
2024-06-10 13:20:00,60.38,60.48,60.38,60.45,58744.0,57.7178,57.8134,57.7178,57.7847,58744.0
2024-06-10 13:25:00,60.45,60.45,60.37,60.39,46482.0,57.7847,57.7847,57.7082,57.7273,46482.0
2024-06-10 13:30:00,60.39,60.47,60.34,60.45,68239.0,57.7273,57.8038,57.6795,57.7847,68239.0
2024-06-10 13:35:00,60.45,60.52,60.42,60.47,70690.0,57.7847,57.8516,57.756,57.8038,70690.0
2024-06-10 13:40:00,60.46,60.47,60.35,60.35,38590.0,57.7942,57.8038,57.6891,57.6891,38590.0
2024-06-10 13:45:00,60.35,60.42,60.34,60.35,44328.0,57.6891,57.756,57.6795,57.6891,44328.0
2024-06-10 13:50:00,60.36,60.37,60.28,60.29,40379.0,57.6987,57.7082,57.6222,57.6317,40379.0
2024-06-10 13:55:00,60.29,60.29,60.21,60.28,82202.0,57.6317,57.6317,57.5553,57.6222,82202.0
2024-06-10 14:00:00,60.28,60.44,60.28,60.39,102017.0,57.6222,57.7751,57.6222,57.7273,102017.0
2024-06-10 14:05:00,60.39,60.46,60.36,60.44,73532.0,57.7273,57.7942,57.6987,57.7751,73532.0
2024-06-10 14:10:00,60.45,60.48,60.31,60.38,61516.0,57.7847,57.8134,57.6509,57.7178,61516.0
2024-06-10 14:15:00,60.38,60.51,60.37,60.49,44925.0,57.7178,57.842,57.7082,57.8229,44925.0
2024-06-10 14:20:00,60.5,60.52,60.45,60.52,50360.0,57.8325,57.8516,57.7847,57.8516,50360.0
2024-06-10 14:25:00,60.52,60.56,60.41,60.41,161032.0,57.8516,57.8898,57.7465,57.7465,161032.0
2024-06-10 14:30:00,60.42,60.42,60.32,60.34,53414.0,57.756,57.756,57.6604,57.6795,53414.0
2024-06-10 14:35:00,60.34,60.34,60.2,60.22,51600.0,57.6795,57.6795,57.5457,57.5648,51600.0
2024-06-10 14:40:00,60.22,60.22,60.07,60.08,115855.0,57.5648,57.5648,57.4214,57.431,115855.0
2024-06-10 14:45:00,60.07,60.13,60.01,60.01,120915.0,57.4214,57.4788,57.3641,57.3641,120915.0
2024-06-10 14:50:00,60.01,60.05,59.92,60.03,128024.0,57.3641,57.4023,57.2781,57.3832,128024.0
2024-06-10 14:55:00,60.04,60.07,59.99,60.03,69265.0,57.3928,57.4214,57.345,57.3832,69265.0
2024-06-10 15:00:00,60.02,60.06,59.99,60.03,83788.0,57.3736,57.4119,57.345,57.3832,83788.0
2024-06-10 15:05:00,60.03,60.06,59.96,59.99,111905.0,57.3832,57.4119,57.3163,57.345,111905.0
2024-06-10 15:10:00,59.98,60.03,59.9,60.02,105396.0,57.3354,57.3832,57.2589,57.3736,105396.0
2024-06-10 15:15:00,60.03,60.05,59.95,59.95,55687.0,57.3832,57.4023,57.3067,57.3067,55687.0
2024-06-10 15:20:00,59.96,60.07,59.94,60.02,117697.0,57.3163,57.4214,57.2972,57.3736,117697.0
2024-06-10 15:25:00,60.01,60.07,59.98,60.06,56757.0,57.3641,57.4214,57.3354,57.4119,56757.0
2024-06-10 15:30:00,60.05,60.08,60.01,60.06,75962.0,57.4023,57.431,57.3641,57.4119,75962.0
2024-06-10 15:35:00,60.06,60.14,60.03,60.14,63887.0,57.4119,57.4884,57.3832,57.4884,63887.0
2024-06-10 15:40:00,60.15,60.15,60.09,60.12,85741.0,57.4979,57.4979,57.4406,57.4692,85741.0
2024-06-10 15:45:00,60.12,60.16,60.08,60.1,125636.0,57.4692,57.5075,57.431,57.4501,125636.0
2024-06-10 15:50:00,60.1,60.34,60.08,60.33,181912.0,57.4501,57.6795,57.431,57.67,181912.0
2024-06-10 15:55:00,60.32,60.37,60.24,60.29,497505.0,57.6604,57.7082,57.5839,57.6317,497505.0
2024-06-11 09:30:00,60.08,60.09,59.84,59.85,131411.0,57.431,57.4406,57.2016,57.2111,131411.0
2024-06-11 09:35:00,59.84,59.91,59.67,59.87,56190.0,57.2016,57.2685,57.0391,57.2303,56190.0
2024-06-11 09:40:00,59.89,60.04,59.72,59.94,123197.0,57.2494,57.3928,57.0869,57.2972,123197.0
2024-06-11 09:45:00,59.92,59.96,59.72,59.96,77435.0,57.2781,57.3163,57.0869,57.3163,77435.0
2024-06-11 09:50:00,59.96,60.07,59.89,60.05,34915.0,57.3163,57.4214,57.2494,57.4023,34915.0
2024-06-11 09:55:00,60.04,60.09,59.7,59.91,64592.0,57.3928,57.4406,57.0678,57.2685,64592.0
2024-06-11 10:00:00,59.92,60.01,59.87,59.92,54228.0,57.2781,57.3641,57.2303,57.2781,54228.0
2024-06-11 10:05:00,59.91,59.94,59.82,59.87,106850.0,57.2685,57.2972,57.1825,57.2303,106850.0
2024-06-11 10:10:00,59.87,60.04,59.75,59.98,71958.0,57.2303,57.3928,57.1156,57.3354,71958.0
2024-06-11 10:15:00,59.98,60.01,59.86,60.01,72487.0,57.3354,57.3641,57.2207,57.3641,72487.0
2024-06-11 10:20:00,59.99,60.1,59.99,60.06,76725.0,57.345,57.4501,57.345,57.4119,76725.0
2024-06-11 10:25:00,60.06,60.06,59.85,59.92,121707.0,57.4119,57.4119,57.2111,57.2781,121707.0
2024-06-11 10:30:00,59.93,59.93,59.8,59.89,149881.0,57.2876,57.2876,57.1633,57.2494,149881.0
2024-06-11 10:35:00,59.9,59.91,59.79,59.81,87965.0,57.2589,57.2685,57.1538,57.1729,87965.0
2024-06-11 10:40:00,59.82,59.88,59.76,59.86,82922.0,57.1825,57.2398,57.1251,57.2207,82922.0
2024-06-11 10:45:00,59.85,59.85,59.68,59.7,135039.0,57.2111,57.2111,57.0486,57.0678,135039.0
2024-06-11 10:50:00,59.69,59.83,59.64,59.81,262681.0,57.0582,57.192,57.0104,57.1729,262681.0
2024-06-11 10:55:00,59.82,59.87,59.7,59.7,68770.0,57.1825,57.2303,57.0678,57.0678,68770.0
2024-06-11 11:00:00,59.71,59.86,59.69,59.84,123550.0,57.0773,57.2207,57.0582,57.2016,123550.0
2024-06-11 11:05:00,59.83,59.83,59.72,59.73,64862.0,57.192,57.192,57.0869,57.0964,64862.0
2024-06-11 11:10:00,59.73,59.73,59.63,59.65,48416.0,57.0964,57.0964,57.0008,57.02,48416.0
2024-06-11 11:15:00,59.65,59.78,59.64,59.77,89005.0,57.02,57.1442,57.0104,57.1347,89005.0
2024-06-11 11:20:00,59.77,59.77,59.6,59.67,84161.0,57.1347,57.1347,56.9722,57.0391,84161.0
2024-06-11 11:25:00,59.66,59.68,59.58,59.62,71656.0,57.0295,57.0486,56.953,56.9913,71656.0
2024-06-11 11:30:00,59.62,59.77,59.62,59.73,76645.0,56.9913,57.1347,56.9913,57.0964,76645.0
2024-06-11 11:35:00,59.73,59.73,59.6,59.63,52473.0,57.0964,57.0964,56.9722,57.0008,52473.0
2024-06-11 11:40:00,59.64,59.82,59.62,59.82,56844.0,57.0104,57.1825,56.9913,57.1825,56844.0
2024-06-11 11:45:00,59.82,59.9,59.82,59.85,52392.0,57.1825,57.2589,57.1825,57.2111,52392.0
2024-06-11 11:50:00,59.86,59.89,59.82,59.86,54464.0,57.2207,57.2494,57.1825,57.2207,54464.0
2024-06-11 11:55:00,59.87,59.87,59.76,59.8,90952.0,57.2303,57.2303,57.1251,57.1633,90952.0
2024-06-11 12:00:00,59.8,59.8,59.73,59.76,33178.0,57.1633,57.1633,57.0964,57.1251,33178.0
2024-06-11 12:05:00,59.76,59.78,59.7,59.73,117049.0,57.1251,57.1442,57.0678,57.0964,117049.0
2024-06-11 12:10:00,59.74,59.77,59.72,59.73,107857.0,57.106,57.1347,57.0869,57.0964,107857.0
2024-06-11 12:15:00,59.73,59.75,59.55,59.61,86256.0,57.0964,57.1156,56.9244,56.9817,86256.0
2024-06-11 12:20:00,59.61,59.69,59.6,59.68,60356.0,56.9817,57.0582,56.9722,57.0486,60356.0
2024-06-11 12:25:00,59.67,59.75,59.67,59.73,176094.0,57.0391,57.1156,57.0391,57.0964,176094.0
2024-06-11 12:30:00,59.74,59.78,59.71,59.78,71758.0,57.106,57.1442,57.0773,57.1442,71758.0
2024-06-11 12:35:00,59.78,59.82,59.76,59.81,53583.0,57.1442,57.1825,57.1251,57.1729,53583.0
2024-06-11 12:40:00,59.8,59.92,59.8,59.9,154318.0,57.1633,57.2781,57.1633,57.2589,154318.0
2024-06-11 12:45:00,59.9,59.93,59.87,59.89,63630.0,57.2589,57.2876,57.2303,57.2494,63630.0
2024-06-11 12:50:00,59.88,59.97,59.88,59.95,78847.0,57.2398,57.3259,57.2398,57.3067,78847.0
2024-06-11 12:55:00,59.96,60.21,59.95,60.13,155668.0,57.3163,57.5553,57.3067,57.4788,155668.0
2024-06-11 13:00:00,60.14,60.17,60.07,60.12,66036.0,57.4884,57.517,57.4214,57.4692,66036.0
2024-06-11 13:05:00,60.13,60.13,59.98,59.98,49557.0,57.4788,57.4788,57.3354,57.3354,49557.0
2024-06-11 13:10:00,59.98,60.0,59.92,59.93,51448.0,57.3354,57.3545,57.2781,57.2876,51448.0
2024-06-11 13:15:00,59.93,59.98,59.89,59.96,73332.0,57.2876,57.3354,57.2494,57.3163,73332.0
2024-06-11 13:20:00,59.97,59.97,59.87,59.87,36800.0,57.3259,57.3259,57.2303,57.2303,36800.0
2024-06-11 13:25:00,59.89,60.04,59.88,59.97,83463.0,57.2494,57.3928,57.2398,57.3259,83463.0
2024-06-11 13:30:00,59.97,59.98,59.89,59.92,71782.0,57.3259,57.3354,57.2494,57.2781,71782.0
2024-06-11 13:35:00,59.92,59.94,59.87,59.91,77396.0,57.2781,57.2972,57.2303,57.2685,77396.0
2024-06-11 13:40:00,59.92,60.08,59.9,60.02,113271.0,57.2781,57.431,57.2589,57.3736,113271.0
2024-06-11 13:45:00,60.03,60.09,59.98,60.09,79545.0,57.3832,57.4406,57.3354,57.4406,79545.0
2024-06-11 13:50:00,60.09,60.11,60.05,60.08,56322.0,57.4406,57.4597,57.4023,57.431,56322.0
2024-06-11 13:55:00,60.08,60.09,60.01,60.04,104570.0,57.431,57.4406,57.3641,57.3928,104570.0
2024-06-11 14:00:00,60.05,60.11,60.04,60.1,47604.0,57.4023,57.4597,57.3928,57.4501,47604.0
2024-06-11 14:05:00,60.1,60.1,59.89,59.93,95144.0,57.4501,57.4501,57.2494,57.2876,95144.0
2024-06-11 14:10:00,59.93,59.97,59.91,59.96,61183.0,57.2876,57.3259,57.2685,57.3163,61183.0
2024-06-11 14:15:00,59.97,59.97,59.85,59.85,57045.0,57.3259,57.3259,57.2111,57.2111,57045.0
2024-06-11 14:20:00,59.86,59.97,59.85,59.96,97517.0,57.2207,57.3259,57.2111,57.3163,97517.0
2024-06-11 14:25:00,59.95,60.02,59.92,60.02,68550.0,57.3067,57.3736,57.2781,57.3736,68550.0
2024-06-11 14:30:00,60.02,60.06,59.96,60.02,58878.0,57.3736,57.4119,57.3163,57.3736,58878.0
2024-06-11 14:35:00,60.02,60.04,59.97,60.02,44375.0,57.3736,57.3928,57.3259,57.3736,44375.0
2024-06-11 14:40:00,60.02,60.09,60.0,60.0,51211.0,57.3736,57.4406,57.3545,57.3545,51211.0
2024-06-11 14:45:00,60.0,60.02,59.97,60.0,37308.0,57.3545,57.3736,57.3259,57.3545,37308.0
2024-06-11 14:50:00,60.0,60.02,59.99,59.99,41632.0,57.3545,57.3736,57.345,57.345,41632.0
2024-06-11 14:55:00,59.99,60.03,59.98,60.02,64454.0,57.345,57.3832,57.3354,57.3736,64454.0
2024-06-11 15:00:00,60.01,60.09,60.01,60.07,82096.0,57.3641,57.4406,57.3641,57.4214,82096.0
2024-06-11 15:05:00,60.06,60.07,60.01,60.04,55959.0,57.4119,57.4214,57.3641,57.3928,55959.0
2024-06-11 15:10:00,60.04,60.07,60.02,60.05,64833.0,57.3928,57.4214,57.3736,57.4023,64833.0
2024-06-11 15:15:00,60.05,60.07,60.01,60.01,65511.0,57.4023,57.4214,57.3641,57.3641,65511.0
2024-06-11 15:20:00,60.01,60.02,59.97,59.99,76738.0,57.3641,57.3736,57.3259,57.345,76738.0
2024-06-11 15:25:00,59.99,60.0,59.93,59.98,64293.0,57.345,57.3545,57.2876,57.3354,64293.0
2024-06-11 15:30:00,59.98,59.99,59.92,59.97,102058.0,57.3354,57.345,57.2781,57.3259,102058.0
2024-06-11 15:35:00,59.97,60.01,59.94,59.99,74913.0,57.3259,57.3641,57.2972,57.345,74913.0
2024-06-11 15:40:00,60.0,60.02,59.98,60.0,84395.0,57.3545,57.3736,57.3354,57.3545,84395.0
2024-06-11 15:45:00,59.99,60.01,59.94,59.95,126695.0,57.345,57.3641,57.2972,57.3067,126695.0
2024-06-11 15:50:00,59.95,60.04,59.93,60.02,207845.0,57.3067,57.3928,57.2876,57.3736,207845.0
2024-06-11 15:55:00,60.01,60.01,59.9,60.0,495683.0,57.3641,57.3641,57.2589,57.3545,495683.0
2024-06-12 09:30:00,59.96,60.11,59.44,59.58,218653.0,57.3163,57.4597,56.8192,56.953,218653.0
2024-06-12 09:35:00,59.61,59.82,59.49,59.71,193897.0,56.9817,57.1825,56.867,57.0773,193897.0
2024-06-12 09:40:00,59.71,59.71,59.46,59.52,173815.0,57.0773,57.0773,56.8383,56.8957,173815.0
2024-06-12 09:45:00,59.52,59.52,59.32,59.46,126823.0,56.8957,56.8957,56.7045,56.8383,126823.0
2024-06-12 09:50:00,59.47,59.53,59.37,59.5,133731.0,56.8479,56.9053,56.7523,56.8766,133731.0
2024-06-12 09:55:00,59.51,59.71,59.5,59.54,91217.0,56.8861,57.0773,56.8766,56.9148,91217.0
2024-06-12 10:00:00,59.53,59.55,59.44,59.53,124144.0,56.9053,56.9244,56.8192,56.9053,124144.0
2024-06-12 10:05:00,59.54,59.54,59.34,59.54,72706.0,56.9148,56.9148,56.7236,56.9148,72706.0
2024-06-12 10:10:00,59.54,59.57,59.36,59.39,122902.0,56.9148,56.9435,56.7427,56.7714,122902.0
2024-06-12 10:15:00,59.37,59.6,59.34,59.6,209409.0,56.7523,56.9722,56.7236,56.9722,209409.0
2024-06-12 10:20:00,59.6,59.6,59.47,59.57,74668.0,56.9722,56.9722,56.8479,56.9435,74668.0
2024-06-12 10:25:00,59.56,59.65,59.55,59.64,112103.0,56.9339,57.02,56.9244,57.0104,112103.0
2024-06-12 10:30:00,59.64,59.72,59.61,59.7,50945.0,57.0104,57.0869,56.9817,57.0678,50945.0
2024-06-12 10:35:00,59.73,59.8,59.66,59.78,39080.0,57.0964,57.1633,57.0295,57.1442,39080.0
2024-06-12 10:40:00,59.78,59.81,59.74,59.79,50334.0,57.1442,57.1729,57.106,57.1538,50334.0
2024-06-12 10:45:00,59.79,59.92,59.75,59.91,84117.0,57.1538,57.2781,57.1156,57.2685,84117.0
2024-06-12 10:50:00,59.91,59.98,59.89,59.92,78329.0,57.2685,57.3354,57.2494,57.2781,78329.0
2024-06-12 10:55:00,59.91,60.04,59.91,59.99,85823.0,57.2685,57.3928,57.2685,57.345,85823.0
2024-06-12 11:00:00,60.0,60.02,59.9,59.96,38292.0,57.3545,57.3736,57.2589,57.3163,38292.0
2024-06-12 11:05:00,59.96,59.98,59.85,59.92,78653.0,57.3163,57.3354,57.2111,57.2781,78653.0
2024-06-12 11:10:00,59.91,60.15,59.85,60.13,106083.0,57.2685,57.4979,57.2111,57.4788,106083.0
2024-06-12 11:15:00,60.12,60.2,60.1,60.18,36994.0,57.4692,57.5457,57.4501,57.5266,36994.0
2024-06-12 11:20:00,60.17,60.21,60.14,60.18,49913.0,57.517,57.5553,57.4884,57.5266,49913.0
2024-06-12 11:25:00,60.18,60.23,60.15,60.23,32187.0,57.5266,57.5744,57.4979,57.5744,32187.0
2024-06-12 11:30:00,60.22,60.33,60.18,60.32,81442.0,57.5648,57.67,57.5266,57.6604,81442.0
2024-06-12 11:35:00,60.32,60.32,60.09,60.09,37854.0,57.6604,57.6604,57.4406,57.4406,37854.0
2024-06-12 11:40:00,60.09,60.16,60.04,60.04,98662.0,57.4406,57.5075,57.3928,57.3928,98662.0
2024-06-12 11:45:00,60.05,60.12,60.01,60.12,41264.0,57.4023,57.4692,57.3641,57.4692,41264.0
2024-06-12 11:50:00,60.11,60.21,60.09,60.21,60815.0,57.4597,57.5553,57.4406,57.5553,60815.0
2024-06-12 11:55:00,60.2,60.22,60.16,60.18,38213.0,57.5457,57.5648,57.5075,57.5266,38213.0
2024-06-12 12:00:00,60.18,60.19,60.09,60.14,24235.0,57.5266,57.5362,57.4406,57.4884,24235.0
2024-06-12 12:05:00,60.13,60.14,60.09,60.11,33115.0,57.4788,57.4884,57.4406,57.4597,33115.0
2024-06-12 12:10:00,60.11,60.18,60.1,60.18,58703.0,57.4597,57.5266,57.4501,57.5266,58703.0
2024-06-12 12:15:00,60.18,60.22,60.15,60.17,53628.0,57.5266,57.5648,57.4979,57.517,53628.0
2024-06-12 12:20:00,60.16,60.16,60.04,60.05,43131.0,57.5075,57.5075,57.3928,57.4023,43131.0
2024-06-12 12:25:00,60.06,60.12,60.02,60.09,48048.0,57.4119,57.4692,57.3736,57.4406,48048.0
2024-06-12 12:30:00,60.08,60.09,59.97,60.02,36661.0,57.431,57.4406,57.3259,57.3736,36661.0
2024-06-12 12:35:00,60.03,60.04,59.97,59.97,36671.0,57.3832,57.3928,57.3259,57.3259,36671.0
2024-06-12 12:40:00,59.98,59.98,59.91,59.95,46318.0,57.3354,57.3354,57.2685,57.3067,46318.0
2024-06-12 12:45:00,59.93,59.93,59.86,59.87,27796.0,57.2876,57.2876,57.2207,57.2303,27796.0
2024-06-12 12:50:00,59.87,59.87,59.74,59.84,365742.0,57.2303,57.2303,57.106,57.2016,365742.0
2024-06-12 12:55:00,59.85,59.93,59.8,59.92,46128.0,57.2111,57.2876,57.1633,57.2781,46128.0
2024-06-12 13:00:00,59.92,59.98,59.91,59.96,22462.0,57.2781,57.3354,57.2685,57.3163,22462.0
2024-06-12 13:05:00,59.96,60.01,59.89,59.92,50679.0,57.3163,57.3641,57.2494,57.2781,50679.0
2024-06-12 13:10:00,59.92,60.01,59.91,59.93,27856.0,57.2781,57.3641,57.2685,57.2876,27856.0
2024-06-12 13:15:00,59.93,60.0,59.91,59.99,49409.0,57.2876,57.3545,57.2685,57.345,49409.0
2024-06-12 13:20:00,59.98,60.02,59.96,60.01,42845.0,57.3354,57.3736,57.3163,57.3641,42845.0
2024-06-12 13:25:00,60.0,60.05,60.0,60.04,51782.0,57.3545,57.4023,57.3545,57.3928,51782.0
2024-06-12 13:30:00,60.04,60.05,59.99,60.01,52496.0,57.3928,57.4023,57.345,57.3641,52496.0
2024-06-12 13:35:00,60.01,60.04,59.83,59.87,36408.0,57.3641,57.3928,57.192,57.2303,36408.0
2024-06-12 13:40:00,59.86,59.88,59.79,59.86,29239.0,57.2207,57.2398,57.1538,57.2207,29239.0
2024-06-12 13:45:00,59.86,59.86,59.75,59.77,19722.0,57.2207,57.2207,57.1156,57.1347,19722.0
2024-06-12 13:50:00,59.77,59.94,59.76,59.89,138678.0,57.1347,57.2972,57.1251,57.2494,138678.0
2024-06-12 13:55:00,59.9,60.15,59.89,60.13,196988.0,57.2589,57.4979,57.2494,57.4788,196988.0
2024-06-12 14:00:00,60.09,60.1,59.86,60.0,47795.0,57.4406,57.4501,57.2207,57.3545,47795.0
2024-06-12 14:05:00,60.0,60.04,59.92,60.03,28854.0,57.3545,57.3928,57.2781,57.3832,28854.0
2024-06-12 14:10:00,60.04,60.06,59.96,60.02,37002.0,57.3928,57.4119,57.3163,57.3736,37002.0
2024-06-12 14:15:00,60.02,60.02,59.94,59.99,31993.0,57.3736,57.3736,57.2972,57.345,31993.0
2024-06-12 14:20:00,59.99,60.02,59.97,59.98,35433.0,57.345,57.3736,57.3259,57.3354,35433.0
2024-06-12 14:25:00,59.98,60.05,59.98,60.0,69448.0,57.3354,57.4023,57.3354,57.3545,69448.0
2024-06-12 14:30:00,60.0,60.07,59.94,60.01,52419.0,57.3545,57.4214,57.2972,57.3641,52419.0
2024-06-12 14:35:00,60.02,60.04,59.84,59.94,85354.0,57.3736,57.3928,57.2016,57.2972,85354.0
2024-06-12 14:40:00,59.95,59.95,59.83,59.91,338109.0,57.3067,57.3067,57.192,57.2685,338109.0
2024-06-12 14:45:00,59.91,60.01,59.88,59.94,115011.0,57.2685,57.3641,57.2398,57.2972,115011.0
2024-06-12 14:50:00,59.93,59.94,59.7,59.85,114458.0,57.2876,57.2972,57.0678,57.2111,114458.0
2024-06-12 14:55:00,59.83,59.87,59.77,59.79,64211.0,57.192,57.2303,57.1347,57.1538,64211.0
2024-06-12 15:00:00,59.77,59.88,59.76,59.8,52690.0,57.1347,57.2398,57.1251,57.1633,52690.0
2024-06-12 15:05:00,59.8,59.86,59.76,59.85,75173.0,57.1633,57.2207,57.1251,57.2111,75173.0
2024-06-12 15:10:00,59.84,59.88,59.72,59.76,77143.0,57.2016,57.2398,57.0869,57.1251,77143.0
2024-06-12 15:15:00,59.76,59.77,59.59,59.68,372345.0,57.1251,57.1347,56.9626,57.0486,372345.0
2024-06-12 15:20:00,59.69,59.8,59.62,59.71,110655.0,57.0582,57.1633,56.9913,57.0773,110655.0
2024-06-12 15:25:00,59.72,59.76,59.56,59.67,152484.0,57.0869,57.1251,56.9339,57.0391,152484.0
2024-06-12 15:30:00,59.66,59.76,59.62,59.72,185816.0,57.0295,57.1251,56.9913,57.0869,185816.0
2024-06-12 15:35:00,59.71,59.75,59.6,59.6,63143.0,57.0773,57.1156,56.9722,56.9722,63143.0
2024-06-12 15:40:00,59.59,59.76,59.55,59.75,166519.0,56.9626,57.1251,56.9244,57.1156,166519.0
2024-06-12 15:45:00,59.75,59.99,59.7,59.93,313661.0,57.1156,57.345,57.0678,57.2876,313661.0
2024-06-12 15:50:00,59.93,59.96,59.86,59.93,138997.0,57.2876,57.3163,57.2207,57.2876,138997.0
2024-06-12 15:55:00,59.93,60.02,59.83,59.98,483086.0,57.2876,57.3736,57.192,57.3354,483086.0
2024-06-13 09:30:00,59.87,59.98,59.25,59.26,247737.0,57.2303,57.3354,56.6376,56.6472,247737.0
2024-06-13 09:35:00,59.3,59.62,59.3,59.47,140863.0,56.6854,56.9913,56.6854,56.8479,140863.0
2024-06-13 09:40:00,59.5,59.56,59.38,59.41,46015.0,56.8766,56.9339,56.7619,56.7905,46015.0
2024-06-13 09:45:00,59.4,59.41,59.07,59.3,154864.0,56.781,56.7905,56.4655,56.6854,154864.0
2024-06-13 09:50:00,59.31,59.54,59.3,59.44,139423.0,56.695,56.9148,56.6854,56.8192,139423.0
2024-06-13 09:55:00,59.46,59.54,59.42,59.47,83566.0,56.8383,56.9148,56.8001,56.8479,83566.0
2024-06-13 10:00:00,59.47,59.53,59.26,59.5,201086.0,56.8479,56.9053,56.6472,56.8766,201086.0
2024-06-13 10:05:00,59.51,59.57,59.47,59.48,60215.0,56.8861,56.9435,56.8479,56.8575,60215.0
2024-06-13 10:10:00,59.48,59.62,59.44,59.61,190088.0,56.8575,56.9913,56.8192,56.9817,190088.0
2024-06-13 10:15:00,59.61,59.71,59.53,59.55,63558.0,56.9817,57.0773,56.9053,56.9244,63558.0
2024-06-13 10:20:00,59.55,59.7,59.51,59.64,72174.0,56.9244,57.0678,56.8861,57.0104,72174.0
2024-06-13 10:25:00,59.63,59.74,59.55,59.55,176587.0,57.0008,57.106,56.9244,56.9244,176587.0
2024-06-13 10:30:00,59.56,59.57,59.34,59.46,129843.0,56.9339,56.9435,56.7236,56.8383,129843.0
2024-06-13 10:35:00,59.46,59.72,59.44,59.68,196691.0,56.8383,57.0869,56.8192,57.0486,196691.0
2024-06-13 10:40:00,59.69,59.81,59.56,59.62,220156.0,57.0582,57.1729,56.9339,56.9913,220156.0
2024-06-13 10:45:00,59.62,59.77,59.55,59.74,98455.0,56.9913,57.1347,56.9244,57.106,98455.0
2024-06-13 10:50:00,59.75,59.86,59.5,59.64,164728.0,57.1156,57.2207,56.8766,57.0104,164728.0
2024-06-13 10:55:00,59.64,59.8,59.64,59.73,57552.0,57.0104,57.1633,57.0104,57.0964,57552.0
2024-06-13 11:00:00,59.72,59.84,59.65,59.74,75931.0,57.0869,57.2016,57.02,57.106,75931.0
2024-06-13 11:05:00,59.73,59.86,59.7,59.74,121404.0,57.0964,57.2207,57.0678,57.106,121404.0
2024-06-13 11:10:00,59.74,59.86,59.72,59.83,105799.0,57.106,57.2207,57.0869,57.192,105799.0
2024-06-13 11:15:00,59.83,59.84,59.69,59.78,95938.0,57.192,57.2016,57.0582,57.1442,95938.0
2024-06-13 11:20:00,59.79,59.86,59.76,59.76,82923.0,57.1538,57.2207,57.1251,57.1251,82923.0
2024-06-13 11:25:00,59.77,59.91,59.76,59.83,74736.0,57.1347,57.2685,57.1251,57.192,74736.0
2024-06-13 11:30:00,59.84,59.91,59.79,59.82,78364.0,57.2016,57.2685,57.1538,57.1825,78364.0
2024-06-13 11:35:00,59.8,59.94,59.8,59.88,52463.0,57.1633,57.2972,57.1633,57.2398,52463.0
2024-06-13 11:40:00,59.89,59.9,59.79,59.87,58476.0,57.2494,57.2589,57.1538,57.2303,58476.0
2024-06-13 11:45:00,59.87,59.95,59.83,59.95,91102.0,57.2303,57.3067,57.192,57.3067,91102.0
2024-06-13 11:50:00,59.95,59.96,59.88,59.92,67755.0,57.3067,57.3163,57.2398,57.2781,67755.0
2024-06-13 11:55:00,59.92,59.98,59.84,59.85,41936.0,57.2781,57.3354,57.2016,57.2111,41936.0
2024-06-13 12:00:00,59.84,59.88,59.78,59.85,77423.0,57.2016,57.2398,57.1442,57.2111,77423.0
2024-06-13 12:05:00,59.85,59.94,59.82,59.93,47025.0,57.2111,57.2972,57.1825,57.2876,47025.0
2024-06-13 12:10:00,59.93,59.94,59.86,59.93,44192.0,57.2876,57.2972,57.2207,57.2876,44192.0
2024-06-13 12:15:00,59.93,59.96,59.89,59.93,43753.0,57.2876,57.3163,57.2494,57.2876,43753.0
2024-06-13 12:20:00,59.94,60.02,59.93,59.97,47742.0,57.2972,57.3736,57.2876,57.3259,47742.0
2024-06-13 12:25:00,59.97,59.98,59.9,59.96,43738.0,57.3259,57.3354,57.2589,57.3163,43738.0
2024-06-13 12:30:00,59.95,60.0,59.9,59.98,98753.0,57.3067,57.3545,57.2589,57.3354,98753.0
2024-06-13 12:35:00,59.95,60.0,59.92,59.96,52816.0,57.3067,57.3545,57.2781,57.3163,52816.0
2024-06-13 12:40:00,59.95,60.0,59.93,59.96,44973.0,57.3067,57.3545,57.2876,57.3163,44973.0
2024-06-13 12:45:00,59.96,60.0,59.93,59.96,38288.0,57.3163,57.3545,57.2876,57.3163,38288.0
2024-06-13 12:50:00,59.96,60.04,59.94,60.0,169135.0,57.3163,57.3928,57.2972,57.3545,169135.0
2024-06-13 12:55:00,60.0,60.01,59.94,59.97,123739.0,57.3545,57.3641,57.2972,57.3259,123739.0
2024-06-13 13:00:00,59.97,60.03,59.94,59.98,155094.0,57.3259,57.3832,57.2972,57.3354,155094.0
2024-06-13 13:05:00,59.99,60.02,59.96,60.0,40333.0,57.345,57.3736,57.3163,57.3545,40333.0
2024-06-13 13:10:00,60.01,60.15,60.0,60.14,74214.0,57.3641,57.4979,57.3545,57.4884,74214.0
2024-06-13 13:15:00,60.14,60.14,60.04,60.05,34342.0,57.4884,57.4884,57.3928,57.4023,34342.0
2024-06-13 13:20:00,60.05,60.09,60.04,60.07,36285.0,57.4023,57.4406,57.3928,57.4214,36285.0
2024-06-13 13:25:00,60.07,60.12,60.06,60.11,25444.0,57.4214,57.4692,57.4119,57.4597,25444.0
2024-06-13 13:30:00,60.11,60.27,60.1,60.24,80399.0,57.4597,57.6126,57.4501,57.5839,80399.0
2024-06-13 13:35:00,60.25,60.27,60.23,60.27,51949.0,57.5935,57.6126,57.5744,57.6126,51949.0
2024-06-13 13:40:00,60.26,60.36,60.22,60.35,68296.0,57.6031,57.6987,57.5648,57.6891,68296.0
2024-06-13 13:45:00,60.36,60.39,60.34,60.38,52961.0,57.6987,57.7273,57.6795,57.7178,52961.0
2024-06-13 13:50:00,60.39,60.39,60.35,60.38,57238.0,57.7273,57.7273,57.6891,57.7178,57238.0
2024-06-13 13:55:00,60.38,60.43,60.37,60.42,55050.0,57.7178,57.7656,57.7082,57.756,55050.0
2024-06-13 14:00:00,60.42,60.48,60.34,60.36,51196.0,57.756,57.8134,57.6795,57.6987,51196.0
2024-06-13 14:05:00,60.36,60.37,60.2,60.22,39527.0,57.6987,57.7082,57.5457,57.5648,39527.0
2024-06-13 14:10:00,60.23,60.32,60.22,60.26,49410.0,57.5744,57.6604,57.5648,57.6031,49410.0
2024-06-13 14:15:00,60.27,60.37,60.26,60.37,42076.0,57.6126,57.7082,57.6031,57.7082,42076.0
2024-06-13 14:20:00,60.37,60.4,60.28,60.34,151224.0,57.7082,57.7369,57.6222,57.6795,151224.0
2024-06-13 14:25:00,60.34,60.36,60.25,60.3,39500.0,57.6795,57.6987,57.5935,57.6413,39500.0
2024-06-13 14:30:00,60.3,60.33,60.27,60.29,52923.0,57.6413,57.67,57.6126,57.6317,52923.0
2024-06-13 14:35:00,60.29,60.31,60.26,60.27,50735.0,57.6317,57.6509,57.6031,57.6126,50735.0
2024-06-13 14:40:00,60.28,60.33,60.25,60.3,109746.0,57.6222,57.67,57.5935,57.6413,109746.0
2024-06-13 14:45:00,60.3,60.3,60.24,60.24,36986.0,57.6413,57.6413,57.5839,57.5839,36986.0
2024-06-13 14:50:00,60.25,60.99,60.23,60.3,765605.0,57.5935,58.3009,57.5744,57.6413,765605.0
2024-06-13 14:55:00,60.29,60.58,60.13,60.57,202021.0,57.6317,57.909,57.4788,57.8994,202021.0
2024-06-13 15:00:00,60.57,61.16,60.56,61.13,531420.0,57.8994,58.4634,57.8898,58.4347,531420.0
2024-06-13 15:05:00,61.15,61.4,61.04,61.15,436245.0,58.4538,58.6928,58.3487,58.4538,436245.0
2024-06-13 15:10:00,61.14,61.42,60.96,61.38,322621.0,58.4443,58.7119,58.2722,58.6737,322621.0
2024-06-13 15:15:00,61.37,61.49,61.24,61.47,379866.0,58.6641,58.7788,58.5399,58.7597,379866.0
2024-06-13 15:20:00,61.48,61.74,61.43,61.6,390261.0,58.7693,59.0178,58.7215,58.884,390261.0
2024-06-13 15:25:00,61.62,61.84,61.6,61.74,337214.0,58.9031,59.1134,58.884,59.0178,337214.0
2024-06-13 15:30:00,61.74,61.81,61.6,61.68,295280.0,59.0178,59.0847,58.884,58.9605,295280.0
2024-06-13 15:35:00,61.67,61.72,61.53,61.7,209595.0,58.9509,58.9987,58.8171,58.9796,209595.0
2024-06-13 15:40:00,61.7,61.77,61.46,61.53,203867.0,58.9796,59.0465,58.7502,58.8171,203867.0
2024-06-13 15:45:00,61.53,61.55,61.21,61.22,219946.0,58.8171,58.8362,58.5112,58.5207,219946.0
2024-06-13 15:50:00,61.21,61.21,61.02,61.08,515048.0,58.5112,58.5112,58.3296,58.3869,515048.0
2024-06-13 15:55:00,61.07,61.11,60.95,61.03,579605.0,58.3774,58.4156,58.2626,58.3391,579605.0
2024-06-14 09:30:00,60.92,60.93,60.34,60.34,209251.0,58.234,58.2435,57.6795,57.6795,209251.0
2024-06-14 09:35:00,60.36,60.4,60.0,60.27,111044.0,57.6987,57.7369,57.3545,57.6126,111044.0
2024-06-14 09:40:00,60.27,60.34,60.0,60.08,337496.0,57.6126,57.6795,57.3545,57.431,337496.0
2024-06-14 09:45:00,60.09,60.21,60.01,60.1,69004.0,57.4406,57.5553,57.3641,57.4501,69004.0
2024-06-14 09:50:00,60.09,60.13,59.95,59.97,131343.0,57.4406,57.4788,57.3067,57.3259,131343.0
2024-06-14 09:55:00,59.98,60.02,59.9,59.94,70317.0,57.3354,57.3736,57.2589,57.2972,70317.0
2024-06-14 10:00:00,59.94,60.0,59.5,59.53,324021.0,57.2972,57.3545,56.8766,56.9053,324021.0
2024-06-14 10:05:00,59.53,59.55,59.16,59.33,502163.0,56.9053,56.9244,56.5516,56.7141,502163.0
2024-06-14 10:10:00,59.33,59.49,59.29,59.41,217832.0,56.7141,56.867,56.6758,56.7905,217832.0
2024-06-14 10:15:00,59.41,59.67,59.38,59.45,302451.0,56.7905,57.0391,56.7619,56.8288,302451.0
2024-06-14 10:20:00,59.44,59.69,59.37,59.58,211575.0,56.8192,57.0582,56.7523,56.953,211575.0
2024-06-14 10:25:00,59.58,59.61,59.51,59.58,168584.0,56.953,56.9817,56.8861,56.953,168584.0
2024-06-14 10:30:00,59.58,59.68,59.48,59.67,164833.0,56.953,57.0486,56.8575,57.0391,164833.0
2024-06-14 10:35:00,59.67,59.72,59.44,59.67,249047.0,57.0391,57.0869,56.8192,57.0391,249047.0
2024-06-14 10:40:00,59.64,59.77,59.6,59.67,75737.0,57.0104,57.1347,56.9722,57.0391,75737.0
2024-06-14 10:45:00,59.67,59.76,59.59,59.72,224376.0,57.0391,57.1251,56.9626,57.0869,224376.0
2024-06-14 10:50:00,59.73,59.8,59.63,59.7,87447.0,57.0964,57.1633,57.0008,57.0678,87447.0
2024-06-14 10:55:00,59.71,59.78,59.69,59.7,94148.0,57.0773,57.1442,57.0582,57.0678,94148.0
2024-06-14 11:00:00,59.69,59.7,59.6,59.65,135866.0,57.0582,57.0678,56.9722,57.02,135866.0
2024-06-14 11:05:00,59.65,59.76,59.64,59.68,82101.0,57.02,57.1251,57.0104,57.0486,82101.0
2024-06-14 11:10:00,59.69,59.78,59.64,59.73,55242.0,57.0582,57.1442,57.0104,57.0964,55242.0
2024-06-14 11:15:00,59.73,59.95,59.69,59.92,113195.0,57.0964,57.3067,57.0582,57.2781,113195.0
2024-06-14 11:20:00,59.92,59.97,59.87,59.96,54462.0,57.2781,57.3259,57.2303,57.3163,54462.0
2024-06-14 11:25:00,59.97,59.97,59.9,59.93,44845.0,57.3259,57.3259,57.2589,57.2876,44845.0
2024-06-14 11:30:00,59.92,60.11,59.92,59.98,138166.0,57.2781,57.4597,57.2781,57.3354,138166.0
2024-06-14 11:35:00,59.96,59.98,59.87,59.95,74345.0,57.3163,57.3354,57.2303,57.3067,74345.0
2024-06-14 11:40:00,59.94,59.95,59.8,59.91,132558.0,57.2972,57.3067,57.1633,57.2685,132558.0
2024-06-14 11:45:00,59.9,59.99,59.86,59.97,38852.0,57.2589,57.345,57.2207,57.3259,38852.0
2024-06-14 11:50:00,59.97,60.02,59.93,59.97,73079.0,57.3259,57.3736,57.2876,57.3259,73079.0
2024-06-14 11:55:00,59.96,60.09,59.96,59.97,44786.0,57.3163,57.4406,57.3163,57.3259,44786.0
2024-06-14 12:00:00,59.97,59.97,59.84,59.94,89355.0,57.3259,57.3259,57.2016,57.2972,89355.0
2024-06-14 12:05:00,59.94,60.03,59.92,60.03,26051.0,57.2972,57.3832,57.2781,57.3832,26051.0
2024-06-14 12:10:00,60.03,60.03,59.9,59.91,31729.0,57.3832,57.3832,57.2589,57.2685,31729.0
2024-06-14 12:15:00,59.9,59.97,59.88,59.95,68017.0,57.2589,57.3259,57.2398,57.3067,68017.0
2024-06-14 12:20:00,59.95,60.0,59.91,59.91,62098.0,57.3067,57.3545,57.2685,57.2685,62098.0
2024-06-14 12:25:00,59.92,59.96,59.87,59.9,31640.0,57.2781,57.3163,57.2303,57.2589,31640.0
2024-06-14 12:30:00,59.91,59.98,59.9,59.96,41081.0,57.2685,57.3354,57.2589,57.3163,41081.0
2024-06-14 12:35:00,59.96,60.01,59.94,59.99,30829.0,57.3163,57.3641,57.2972,57.345,30829.0
2024-06-14 12:40:00,59.99,60.12,59.96,60.1,35555.0,57.345,57.4692,57.3163,57.4501,35555.0
2024-06-14 12:45:00,60.1,60.12,60.03,60.08,84351.0,57.4501,57.4692,57.3832,57.431,84351.0
2024-06-14 12:50:00,60.08,60.08,59.96,59.99,34949.0,57.431,57.431,57.3163,57.345,34949.0
2024-06-14 12:55:00,59.98,60.04,59.98,60.0,28816.0,57.3354,57.3928,57.3354,57.3545,28816.0
2024-06-14 13:00:00,60.0,60.04,59.93,60.01,43201.0,57.3545,57.3928,57.2876,57.3641,43201.0
2024-06-14 13:05:00,60.01,60.04,59.99,60.0,74920.0,57.3641,57.3928,57.345,57.3545,74920.0
2024-06-14 13:10:00,59.99,60.03,59.95,59.98,41133.0,57.345,57.3832,57.3067,57.3354,41133.0
2024-06-14 13:15:00,59.99,60.08,59.96,60.05,130751.0,57.345,57.431,57.3163,57.4023,130751.0
2024-06-14 13:20:00,60.05,60.12,60.0,60.03,96338.0,57.4023,57.4692,57.3545,57.3832,96338.0
2024-06-14 13:25:00,60.04,60.1,60.02,60.02,29162.0,57.3928,57.4501,57.3736,57.3736,29162.0
2024-06-14 13:30:00,60.02,60.11,59.98,60.08,255274.0,57.3736,57.4597,57.3354,57.431,255274.0
2024-06-14 13:35:00,60.07,60.08,60.01,60.06,61038.0,57.4214,57.431,57.3641,57.4119,61038.0
2024-06-14 13:40:00,60.07,60.1,60.02,60.02,39490.0,57.4214,57.4501,57.3736,57.3736,39490.0
2024-06-14 13:45:00,60.03,60.1,60.02,60.06,44088.0,57.3832,57.4501,57.3736,57.4119,44088.0
2024-06-14 13:50:00,60.06,60.07,60.03,60.05,31714.0,57.4119,57.4214,57.3832,57.4023,31714.0
2024-06-14 13:55:00,60.06,60.12,60.05,60.12,55979.0,57.4119,57.4692,57.4023,57.4692,55979.0
2024-06-14 14:00:00,60.12,60.15,60.02,60.05,37020.0,57.4692,57.4979,57.3736,57.4023,37020.0
2024-06-14 14:05:00,60.06,60.26,60.06,60.26,63609.0,57.4119,57.6031,57.4119,57.6031,63609.0
2024-06-14 14:10:00,60.26,60.28,60.22,60.24,39403.0,57.6031,57.6222,57.5648,57.5839,39403.0
2024-06-14 14:15:00,60.24,60.3,60.21,60.3,38699.0,57.5839,57.6413,57.5553,57.6413,38699.0
2024-06-14 14:20:00,60.3,60.34,60.17,60.2,54170.0,57.6413,57.6795,57.517,57.5457,54170.0
2024-06-14 14:25:00,60.2,60.25,60.12,60.15,65248.0,57.5457,57.5935,57.4692,57.4979,65248.0
2024-06-14 14:30:00,60.14,60.16,60.09,60.15,39504.0,57.4884,57.5075,57.4406,57.4979,39504.0
2024-06-14 14:35:00,60.14,60.18,60.1,60.1,39443.0,57.4884,57.5266,57.4501,57.4501,39443.0
2024-06-14 14:40:00,60.1,60.23,60.1,60.19,96430.0,57.4501,57.5744,57.4501,57.5362,96430.0
2024-06-14 14:45:00,60.19,60.29,60.19,60.21,100737.0,57.5362,57.6317,57.5362,57.5553,100737.0
2024-06-14 14:50:00,60.21,60.29,60.2,60.25,115609.0,57.5553,57.6317,57.5457,57.5935,115609.0
2024-06-14 14:55:00,60.25,60.3,60.2,60.23,52609.0,57.5935,57.6413,57.5457,57.5744,52609.0
2024-06-14 15:00:00,60.23,60.32,60.22,60.27,57807.0,57.5744,57.6604,57.5648,57.6126,57807.0
2024-06-14 15:05:00,60.27,60.43,60.27,60.36,89371.0,57.6126,57.7656,57.6126,57.6987,89371.0
2024-06-14 15:10:00,60.36,60.47,60.34,60.4,125095.0,57.6987,57.8038,57.6795,57.7369,125095.0
2024-06-14 15:15:00,60.41,60.46,60.4,60.45,63438.0,57.7465,57.7942,57.7369,57.7847,63438.0
2024-06-14 15:20:00,60.45,60.47,60.36,60.36,97525.0,57.7847,57.8038,57.6987,57.6987,97525.0
2024-06-14 15:25:00,60.37,60.43,60.36,60.39,70971.0,57.7082,57.7656,57.6987,57.7273,70971.0
2024-06-14 15:30:00,60.38,60.39,60.29,60.32,76590.0,57.7178,57.7273,57.6317,57.6604,76590.0
2024-06-14 15:35:00,60.34,60.44,60.33,60.38,116876.0,57.6795,57.7751,57.67,57.7178,116876.0
2024-06-14 15:40:00,60.37,60.39,60.29,60.3,95910.0,57.7082,57.7273,57.6317,57.6413,95910.0
2024-06-14 15:45:00,60.3,60.31,60.18,60.21,103843.0,57.6413,57.6509,57.5266,57.5553,103843.0
2024-06-14 15:50:00,60.2,60.29,60.17,60.28,191237.0,57.5457,57.6317,57.517,57.6222,191237.0
2024-06-14 15:55:00,60.28,60.29,60.18,60.23,535462.0,57.6222,57.6317,57.5266,57.5744,535462.0
2024-06-17 09:30:00,60.0,60.31,59.84,60.3,192493.0,57.3545,57.6509,57.2016,57.6413,192493.0
2024-06-17 09:35:00,60.32,60.37,59.97,60.02,57437.0,57.6604,57.7082,57.3259,57.3736,57437.0
2024-06-17 09:40:00,60.04,60.16,59.9,60.1,98926.0,57.3928,57.5075,57.2589,57.4501,98926.0
2024-06-17 09:45:00,60.09,60.25,60.08,60.25,54432.0,57.4406,57.5935,57.431,57.5935,54432.0
2024-06-17 09:50:00,60.26,60.4,60.11,60.18,65019.0,57.6031,57.7369,57.4597,57.5266,65019.0
2024-06-17 09:55:00,60.21,60.29,60.11,60.14,95363.0,57.5553,57.6317,57.4597,57.4884,95363.0
2024-06-17 10:00:00,60.13,60.38,60.07,60.33,147521.0,57.4788,57.7178,57.4214,57.67,147521.0
2024-06-17 10:05:00,60.34,60.47,60.3,60.43,36974.0,57.6795,57.8038,57.6413,57.7656,36974.0
2024-06-17 10:10:00,60.43,60.44,60.21,60.27,44755.0,57.7656,57.7751,57.5553,57.6126,44755.0
2024-06-17 10:15:00,60.26,60.29,60.18,60.29,44040.0,57.6031,57.6317,57.5266,57.6317,44040.0
2024-06-17 10:20:00,60.29,60.42,60.25,60.39,59528.0,57.6317,57.756,57.5935,57.7273,59528.0
2024-06-17 10:25:00,60.4,60.55,60.38,60.47,76457.0,57.7369,57.8803,57.7178,57.8038,76457.0
2024-06-17 10:30:00,60.47,60.61,60.43,60.51,106923.0,57.8038,57.9376,57.7656,57.842,106923.0
2024-06-17 10:35:00,60.51,60.69,60.5,60.66,94224.0,57.842,58.0141,57.8325,57.9854,94224.0
2024-06-17 10:40:00,60.68,60.81,60.65,60.65,58850.0,58.0045,58.1288,57.9759,57.9759,58850.0
2024-06-17 10:45:00,60.65,60.76,60.64,60.71,54725.0,57.9759,58.081,57.9663,58.0332,54725.0
2024-06-17 10:50:00,60.72,60.73,60.65,60.69,119621.0,58.0428,58.0523,57.9759,58.0141,119621.0
2024-06-17 10:55:00,60.69,60.79,60.66,60.79,28099.0,58.0141,58.1097,57.9854,58.1097,28099.0
2024-06-17 11:00:00,60.79,60.85,60.78,60.82,32372.0,58.1097,58.1671,58.1001,58.1384,32372.0
2024-06-17 11:05:00,60.81,60.84,60.76,60.8,59195.0,58.1288,58.1575,58.081,58.1193,59195.0
2024-06-17 11:10:00,60.81,60.91,60.78,60.91,48746.0,58.1288,58.2244,58.1001,58.2244,48746.0
2024-06-17 11:15:00,60.91,60.92,60.76,60.79,48270.0,58.2244,58.234,58.081,58.1097,48270.0
2024-06-17 11:20:00,60.8,60.84,60.74,60.75,49301.0,58.1193,58.1575,58.0619,58.0715,49301.0
2024-06-17 11:25:00,60.75,60.87,60.72,60.85,46268.0,58.0715,58.1862,58.0428,58.1671,46268.0
2024-06-17 11:30:00,60.84,60.95,60.82,60.91,49972.0,58.1575,58.2626,58.1384,58.2244,49972.0
2024-06-17 11:35:00,60.92,61.0,60.85,60.97,91389.0,58.234,58.3104,58.1671,58.2818,91389.0
2024-06-17 11:40:00,60.97,60.98,60.89,60.9,36258.0,58.2818,58.2913,58.2053,58.2148,36258.0
2024-06-17 11:45:00,60.89,60.95,60.88,60.92,41100.0,58.2053,58.2626,58.1957,58.234,41100.0
2024-06-17 11:50:00,60.93,60.96,60.9,60.9,27173.0,58.2435,58.2722,58.2148,58.2148,27173.0
2024-06-17 11:55:00,60.91,60.93,60.88,60.89,27601.0,58.2244,58.2435,58.1957,58.2053,27601.0
2024-06-17 12:00:00,60.9,60.92,60.85,60.85,21677.0,58.2148,58.234,58.1671,58.1671,21677.0
2024-06-17 12:05:00,60.85,60.9,60.83,60.88,23603.0,58.1671,58.2148,58.1479,58.1957,23603.0
2024-06-17 12:10:00,60.88,60.88,60.81,60.82,19807.0,58.1957,58.1957,58.1288,58.1384,19807.0
2024-06-17 12:15:00,60.82,60.82,60.73,60.8,54033.0,58.1384,58.1384,58.0523,58.1193,54033.0
2024-06-17 12:20:00,60.8,60.85,60.79,60.84,32371.0,58.1193,58.1671,58.1097,58.1575,32371.0
2024-06-17 12:25:00,60.84,60.89,60.81,60.88,25416.0,58.1575,58.2053,58.1288,58.1957,25416.0
2024-06-17 12:30:00,60.87,60.93,60.85,60.92,31829.0,58.1862,58.2435,58.1671,58.234,31829.0
2024-06-17 12:35:00,60.91,60.98,60.9,60.96,36784.0,58.2244,58.2913,58.2148,58.2722,36784.0
2024-06-17 12:40:00,60.96,60.96,60.85,60.87,41073.0,58.2722,58.2722,58.1671,58.1862,41073.0
2024-06-17 12:45:00,60.87,60.91,60.86,60.91,16255.0,58.1862,58.2244,58.1766,58.2244,16255.0
2024-06-17 12:50:00,60.91,60.91,60.85,60.87,22780.0,58.2244,58.2244,58.1671,58.1862,22780.0
2024-06-17 12:55:00,60.86,60.87,60.79,60.79,27982.0,58.1766,58.1862,58.1097,58.1097,27982.0
2024-06-17 13:00:00,60.8,60.82,60.78,60.8,23757.0,58.1193,58.1384,58.1001,58.1193,23757.0
2024-06-17 13:05:00,60.8,60.8,60.74,60.75,23758.0,58.1193,58.1193,58.0619,58.0715,23758.0
2024-06-17 13:10:00,60.75,60.75,60.67,60.7,26645.0,58.0715,58.0715,57.995,58.0237,26645.0
2024-06-17 13:15:00,60.71,60.77,60.7,60.75,43534.0,58.0332,58.0906,58.0237,58.0715,43534.0
2024-06-17 13:20:00,60.75,60.8,60.72,60.73,33774.0,58.0715,58.1193,58.0428,58.0523,33774.0
2024-06-17 13:25:00,60.73,60.74,60.68,60.71,37078.0,58.0523,58.0619,58.0045,58.0332,37078.0
2024-06-17 13:30:00,60.72,60.8,60.7,60.75,43834.0,58.0428,58.1193,58.0237,58.0715,43834.0
2024-06-17 13:35:00,60.75,60.77,60.71,60.72,25373.0,58.0715,58.0906,58.0332,58.0428,25373.0
2024-06-17 13:40:00,60.71,60.73,60.69,60.71,35151.0,58.0332,58.0523,58.0141,58.0332,35151.0
2024-06-17 13:45:00,60.71,60.72,60.68,60.69,46169.0,58.0332,58.0428,58.0045,58.0141,46169.0
2024-06-17 13:50:00,60.7,60.73,60.69,60.69,31620.0,58.0237,58.0523,58.0141,58.0141,31620.0
2024-06-17 13:55:00,60.69,60.74,60.69,60.73,33962.0,58.0141,58.0619,58.0141,58.0523,33962.0
2024-06-17 14:00:00,60.74,60.8,60.73,60.79,39221.0,58.0619,58.1193,58.0523,58.1097,39221.0
2024-06-17 14:05:00,60.79,60.88,60.77,60.87,31715.0,58.1097,58.1957,58.0906,58.1862,31715.0
2024-06-17 14:10:00,60.87,60.88,60.84,60.85,25458.0,58.1862,58.1957,58.1575,58.1671,25458.0
2024-06-17 14:15:00,60.84,60.86,60.8,60.86,59886.0,58.1575,58.1766,58.1193,58.1766,59886.0
2024-06-17 14:20:00,60.86,60.92,60.85,60.9,28291.0,58.1766,58.234,58.1671,58.2148,28291.0
2024-06-17 14:25:00,60.9,60.91,60.85,60.91,64252.0,58.2148,58.2244,58.1671,58.2244,64252.0
2024-06-17 14:30:00,60.91,60.93,60.88,60.91,37729.0,58.2244,58.2435,58.1957,58.2244,37729.0
2024-06-17 14:35:00,60.91,60.93,60.89,60.9,22488.0,58.2244,58.2435,58.2053,58.2148,22488.0
2024-06-17 14:40:00,60.9,60.9,60.83,60.88,31069.0,58.2148,58.2148,58.1479,58.1957,31069.0
2024-06-17 14:45:00,60.88,60.91,60.84,60.91,156562.0,58.1957,58.2244,58.1575,58.2244,156562.0
2024-06-17 14:50:00,60.9,60.91,60.86,60.91,42052.0,58.2148,58.2244,58.1766,58.2244,42052.0
2024-06-17 14:55:00,60.91,60.92,60.82,60.84,29136.0,58.2244,58.234,58.1384,58.1575,29136.0
2024-06-17 15:00:00,60.84,60.84,60.76,60.8,61654.0,58.1575,58.1575,58.081,58.1193,61654.0
2024-06-17 15:05:00,60.8,60.82,60.76,60.82,56158.0,58.1193,58.1384,58.081,58.1384,56158.0
2024-06-17 15:10:00,60.83,60.91,60.83,60.88,42308.0,58.1479,58.2244,58.1479,58.1957,42308.0
2024-06-17 15:15:00,60.88,60.95,60.87,60.94,60816.0,58.1957,58.2626,58.1862,58.2531,60816.0
2024-06-17 15:20:00,60.95,60.97,60.93,60.96,58000.0,58.2626,58.2818,58.2435,58.2722,58000.0
2024-06-17 15:25:00,60.95,61.04,60.95,61.03,92504.0,58.2626,58.3487,58.2626,58.3391,92504.0
2024-06-17 15:30:00,61.02,61.07,60.99,61.07,74694.0,58.3296,58.3774,58.3009,58.3774,74694.0
2024-06-17 15:35:00,61.07,61.14,61.02,61.13,75823.0,58.3774,58.4443,58.3296,58.4347,75823.0
2024-06-17 15:40:00,61.13,61.18,61.11,61.15,79663.0,58.4347,58.4825,58.4156,58.4538,79663.0
2024-06-17 15:45:00,61.16,61.22,61.12,61.21,127133.0,58.4634,58.5207,58.4251,58.5112,127133.0
2024-06-17 15:50:00,61.21,61.24,61.14,61.15,197329.0,58.5112,58.5399,58.4443,58.4538,197329.0
2024-06-17 15:55:00,61.15,61.2,61.08,61.09,659588.0,58.4538,58.5016,58.3869,58.3965,659588.0
2024-06-18 09:30:00,61.3,61.78,61.19,61.66,178958.0,58.5972,59.056,58.4921,58.9413,178958.0
2024-06-18 09:35:00,61.67,61.84,61.55,61.71,81819.0,58.9509,59.1134,58.8362,58.9891,81819.0
2024-06-18 09:40:00,61.7,61.87,61.53,61.58,61997.0,58.9796,59.1421,58.8171,58.8649,61997.0
2024-06-18 09:45:00,61.58,61.68,61.44,61.46,116847.0,58.8649,58.9605,58.731,58.7502,116847.0
2024-06-18 09:50:00,61.46,61.63,61.29,61.29,146689.0,58.7502,58.9127,58.5877,58.5877,146689.0
2024-06-18 09:55:00,61.27,61.43,61.16,61.42,106193.0,58.5685,58.7215,58.4634,58.7119,106193.0
2024-06-18 10:00:00,61.4,61.48,61.18,61.21,66886.0,58.6928,58.7693,58.4825,58.5112,66886.0
2024-06-18 10:05:00,61.21,61.21,60.91,60.93,102628.0,58.5112,58.5112,58.2244,58.2435,102628.0
2024-06-18 10:10:00,60.91,61.02,60.89,60.91,56682.0,58.2244,58.3296,58.2053,58.2244,56682.0
2024-06-18 10:15:00,60.91,61.05,60.9,61.03,51621.0,58.2244,58.3582,58.2148,58.3391,51621.0
2024-06-18 10:20:00,61.02,61.12,61.0,61.08,75778.0,58.3296,58.4251,58.3104,58.3869,75778.0
2024-06-18 10:25:00,61.09,61.1,61.0,61.04,60067.0,58.3965,58.406,58.3104,58.3487,60067.0
2024-06-18 10:30:00,61.03,61.16,61.01,61.16,28015.0,58.3391,58.4634,58.32,58.4634,28015.0
2024-06-18 10:35:00,61.16,61.22,61.12,61.15,36392.0,58.4634,58.5207,58.4251,58.4538,36392.0
2024-06-18 10:40:00,61.15,61.22,61.09,61.22,126221.0,58.4538,58.5207,58.3965,58.5207,126221.0
2024-06-18 10:45:00,61.22,61.33,61.16,61.33,21315.0,58.5207,58.6259,58.4634,58.6259,21315.0
2024-06-18 10:50:00,61.32,61.33,61.07,61.16,52753.0,58.6163,58.6259,58.3774,58.4634,52753.0
2024-06-18 10:55:00,61.17,61.21,61.1,61.1,34156.0,58.4729,58.5112,58.406,58.406,34156.0
2024-06-18 11:00:00,61.1,61.12,60.96,61.0,324375.0,58.406,58.4251,58.2722,58.3104,324375.0
2024-06-18 11:05:00,61.01,61.07,60.94,60.99,51481.0,58.32,58.3774,58.2531,58.3009,51481.0
2024-06-18 11:10:00,60.99,61.13,60.98,61.07,35902.0,58.3009,58.4347,58.2913,58.3774,35902.0
2024-06-18 11:15:00,61.08,61.13,61.05,61.06,31499.0,58.3869,58.4347,58.3582,58.3678,31499.0
2024-06-18 11:20:00,61.08,61.1,61.0,61.04,24496.0,58.3869,58.406,58.3104,58.3487,24496.0
2024-06-18 11:25:00,61.03,61.14,60.95,61.07,59877.0,58.3391,58.4443,58.2626,58.3774,59877.0
2024-06-18 11:30:00,61.07,61.07,60.96,61.02,36024.0,58.3774,58.3774,58.2722,58.3296,36024.0
2024-06-18 11:35:00,61.01,61.02,60.97,61.0,36589.0,58.32,58.3296,58.2818,58.3104,36589.0
2024-06-18 11:40:00,60.99,61.03,60.96,61.0,89908.0,58.3009,58.3391,58.2722,58.3104,89908.0
2024-06-18 11:45:00,60.99,61.01,60.95,61.0,129681.0,58.3009,58.32,58.2626,58.3104,129681.0
2024-06-18 11:50:00,61.0,61.01,60.91,61.0,85713.0,58.3104,58.32,58.2244,58.3104,85713.0
2024-06-18 11:55:00,60.99,61.0,60.95,61.0,49670.0,58.3009,58.3104,58.2626,58.3104,49670.0
2024-06-18 12:00:00,61.0,61.11,60.99,61.05,535891.0,58.3104,58.4156,58.3009,58.3582,535891.0
2024-06-18 12:05:00,61.04,61.08,60.96,60.96,72593.0,58.3487,58.3869,58.2722,58.2722,72593.0
2024-06-18 12:10:00,60.96,61.01,60.92,60.95,54128.0,58.2722,58.32,58.234,58.2626,54128.0
2024-06-18 12:15:00,60.95,61.01,60.87,61.01,83952.0,58.2626,58.32,58.1862,58.32,83952.0
2024-06-18 12:20:00,61.01,61.02,60.97,61.0,53539.0,58.32,58.3296,58.2818,58.3104,53539.0
2024-06-18 12:25:00,61.0,61.01,60.96,61.01,40289.0,58.3104,58.32,58.2722,58.32,40289.0
2024-06-18 12:30:00,61.01,61.34,60.96,61.34,287425.0,58.32,58.6354,58.2722,58.6354,287425.0
2024-06-18 12:35:00,61.34,61.35,61.2,61.35,65221.0,58.6354,58.645,58.5016,58.645,65221.0
2024-06-18 12:40:00,61.34,61.44,61.31,61.37,63867.0,58.6354,58.731,58.6068,58.6641,63867.0
2024-06-18 12:45:00,61.37,61.43,61.34,61.37,71695.0,58.6641,58.7215,58.6354,58.6641,71695.0
2024-06-18 12:50:00,61.36,61.37,61.26,61.26,61442.0,58.6546,58.6641,58.559,58.559,61442.0
2024-06-18 12:55:00,61.26,61.33,61.23,61.3,69230.0,58.559,58.6259,58.5303,58.5972,69230.0
2024-06-18 13:00:00,61.29,61.29,61.19,61.23,102401.0,58.5877,58.5877,58.4921,58.5303,102401.0
2024-06-18 13:05:00,61.23,61.25,61.2,61.24,35151.0,58.5303,58.5494,58.5016,58.5399,35151.0
2024-06-18 13:10:00,61.24,61.3,61.22,61.28,35743.0,58.5399,58.5972,58.5207,58.5781,35743.0
2024-06-18 13:15:00,61.28,61.29,61.19,61.2,20635.0,58.5781,58.5877,58.4921,58.5016,20635.0
2024-06-18 13:20:00,61.2,61.23,61.15,61.22,23722.0,58.5016,58.5303,58.4538,58.5207,23722.0
2024-06-18 13:25:00,61.22,61.29,61.22,61.28,22982.0,58.5207,58.5877,58.5207,58.5781,22982.0
2024-06-18 13:30:00,61.28,61.39,61.26,61.38,79726.0,58.5781,58.6832,58.559,58.6737,79726.0
2024-06-18 13:35:00,61.37,61.47,61.33,61.46,96644.0,58.6641,58.7597,58.6259,58.7502,96644.0
2024-06-18 13:40:00,61.47,61.47,61.37,61.38,46916.0,58.7597,58.7597,58.6641,58.6737,46916.0
2024-06-18 13:45:00,61.38,61.52,61.35,61.52,157652.0,58.6737,58.8075,58.645,58.8075,157652.0
2024-06-18 13:50:00,61.52,61.52,61.4,61.41,54034.0,58.8075,58.8075,58.6928,58.7024,54034.0
2024-06-18 13:55:00,61.4,61.52,61.4,61.5,40495.0,58.6928,58.8075,58.6928,58.7884,40495.0
2024-06-18 14:00:00,61.5,61.5,61.41,61.44,37424.0,58.7884,58.7884,58.7024,58.731,37424.0
2024-06-18 14:05:00,61.44,61.47,61.36,61.42,92414.0,58.731,58.7597,58.6546,58.7119,92414.0
2024-06-18 14:10:00,61.42,61.51,61.41,61.5,55402.0,58.7119,58.798,58.7024,58.7884,55402.0
2024-06-18 14:15:00,61.5,61.5,61.41,61.42,40350.0,58.7884,58.7884,58.7024,58.7119,40350.0
2024-06-18 14:20:00,61.41,61.44,61.38,61.43,54132.0,58.7024,58.731,58.6737,58.7215,54132.0
2024-06-18 14:25:00,61.44,61.45,61.39,61.44,42822.0,58.731,58.7406,58.6832,58.731,42822.0
2024-06-18 14:30:00,61.44,61.51,61.43,61.44,39060.0,58.731,58.798,58.7215,58.731,39060.0
2024-06-18 14:35:00,61.43,61.48,61.41,61.46,58475.0,58.7215,58.7693,58.7024,58.7502,58475.0
2024-06-18 14:40:00,61.46,61.53,61.44,61.5,39032.0,58.7502,58.8171,58.731,58.7884,39032.0
2024-06-18 14:45:00,61.49,61.51,61.45,61.51,47137.0,58.7788,58.798,58.7406,58.798,47137.0
2024-06-18 14:50:00,61.5,61.5,61.41,61.43,70160.0,58.7884,58.7884,58.7024,58.7215,70160.0
2024-06-18 14:55:00,61.43,61.43,61.35,61.37,45673.0,58.7215,58.7215,58.645,58.6641,45673.0
2024-06-18 15:00:00,61.37,61.37,61.18,61.2,56020.0,58.6641,58.6641,58.4825,58.5016,56020.0
2024-06-18 15:05:00,61.2,61.2,61.09,61.12,62992.0,58.5016,58.5016,58.3965,58.4251,62992.0
2024-06-18 15:10:00,61.12,61.12,60.97,61.12,235161.0,58.4251,58.4251,58.2818,58.4251,235161.0
2024-06-18 15:15:00,61.11,61.14,61.08,61.11,71167.0,58.4156,58.4443,58.3869,58.4156,71167.0
2024-06-18 15:20:00,61.1,61.12,61.06,61.11,77346.0,58.406,58.4251,58.3678,58.4156,77346.0
2024-06-18 15:25:00,61.11,61.14,61.02,61.05,133427.0,58.4156,58.4443,58.3296,58.3582,133427.0
2024-06-18 15:30:00,61.05,61.15,61.04,61.15,92574.0,58.3582,58.4538,58.3487,58.4538,92574.0
2024-06-18 15:35:00,61.15,61.18,61.12,61.17,50739.0,58.4538,58.4825,58.4251,58.4729,50739.0
2024-06-18 15:40:00,61.17,61.17,61.05,61.05,71541.0,58.4729,58.4729,58.3582,58.3582,71541.0
2024-06-18 15:45:00,61.05,61.06,60.92,61.0,161223.0,58.3582,58.3678,58.234,58.3104,161223.0
2024-06-18 15:50:00,60.99,61.05,60.97,61.04,128708.0,58.3009,58.3582,58.2818,58.3487,128708.0
2024-06-18 15:55:00,61.03,61.07,60.99,61.03,370795.0,58.3391,58.3774,58.3009,58.3391,370795.0
2024-06-20 09:30:00,60.81,61.08,60.59,61.07,261512.0,58.1288,58.3869,57.9185,58.3774,261512.0
2024-06-20 09:35:00,61.08,61.08,60.65,60.66,97203.0,58.3869,58.3869,57.9759,57.9854,97203.0
2024-06-20 09:40:00,60.64,60.67,60.44,60.44,123953.0,57.9663,57.995,57.7751,57.7751,123953.0
2024-06-20 09:45:00,60.45,60.73,60.44,60.58,66837.0,57.7847,58.0523,57.7751,57.909,66837.0
2024-06-20 09:50:00,60.59,60.92,60.47,60.77,233250.0,57.9185,58.234,57.8038,58.0906,233250.0
2024-06-20 09:55:00,60.76,60.76,60.45,60.57,96373.0,58.081,58.081,57.7847,57.8994,96373.0
2024-06-20 10:00:00,60.56,60.76,60.4,60.73,119463.0,57.8898,58.081,57.7369,58.0523,119463.0
2024-06-20 10:05:00,60.73,60.76,60.62,60.63,62821.0,58.0523,58.081,57.9472,57.9568,62821.0
2024-06-20 10:10:00,60.62,60.96,60.59,60.96,111973.0,57.9472,58.2722,57.9185,58.2722,111973.0
2024-06-20 10:15:00,60.96,61.22,60.92,61.14,85618.0,58.2722,58.5207,58.234,58.4443,85618.0
2024-06-20 10:20:00,61.14,61.33,61.13,61.31,61292.0,58.4443,58.6259,58.4347,58.6068,61292.0
2024-06-20 10:25:00,61.31,61.32,61.15,61.24,49568.0,58.6068,58.6163,58.4538,58.5399,49568.0
2024-06-20 10:30:00,61.24,61.3,61.18,61.26,97990.0,58.5399,58.5972,58.4825,58.559,97990.0
2024-06-20 10:35:00,61.28,61.31,61.21,61.3,41785.0,58.5781,58.6068,58.5112,58.5972,41785.0
2024-06-20 10:40:00,61.3,61.3,61.06,61.08,72295.0,58.5972,58.5972,58.3678,58.3869,72295.0
2024-06-20 10:45:00,61.07,61.21,61.04,61.15,58776.0,58.3774,58.5112,58.3487,58.4538,58776.0
2024-06-20 10:50:00,61.14,61.17,61.07,61.09,52299.0,58.4443,58.4729,58.3774,58.3965,52299.0
2024-06-20 10:55:00,61.09,61.09,60.97,60.99,39964.0,58.3965,58.3965,58.2818,58.3009,39964.0
2024-06-20 11:00:00,60.99,61.1,60.96,61.06,42154.0,58.3009,58.406,58.2722,58.3678,42154.0
2024-06-20 11:05:00,61.06,61.08,61.03,61.07,34166.0,58.3678,58.3869,58.3391,58.3774,34166.0
2024-06-20 11:10:00,61.07,61.1,61.0,61.06,27504.0,58.3774,58.406,58.3104,58.3678,27504.0
2024-06-20 11:15:00,61.05,61.1,61.04,61.07,24003.0,58.3582,58.406,58.3487,58.3774,24003.0
2024-06-20 11:20:00,61.08,61.1,61.04,61.09,18794.0,58.3869,58.406,58.3487,58.3965,18794.0
2024-06-20 11:25:00,61.08,61.09,61.02,61.04,27243.0,58.3869,58.3965,58.3296,58.3487,27243.0
2024-06-20 11:30:00,61.03,61.07,61.01,61.07,24429.0,58.3391,58.3774,58.32,58.3774,24429.0
2024-06-20 11:35:00,61.06,61.07,60.99,61.04,28627.0,58.3678,58.3774,58.3009,58.3487,28627.0
2024-06-20 11:40:00,61.04,61.15,61.0,61.07,34656.0,58.3487,58.4538,58.3104,58.3774,34656.0
2024-06-20 11:45:00,61.06,61.15,61.04,61.15,38962.0,58.3678,58.4538,58.3487,58.4538,38962.0
2024-06-20 11:50:00,61.16,61.17,61.12,61.13,36652.0,58.4634,58.4729,58.4251,58.4347,36652.0
2024-06-20 11:55:00,61.13,61.14,61.06,61.07,42577.0,58.4347,58.4443,58.3678,58.3774,42577.0
2024-06-20 12:00:00,61.06,61.09,61.03,61.05,25256.0,58.3678,58.3965,58.3391,58.3582,25256.0
2024-06-20 12:05:00,61.05,61.07,61.02,61.05,22673.0,58.3582,58.3774,58.3296,58.3582,22673.0
2024-06-20 12:10:00,61.06,61.11,61.05,61.1,26422.0,58.3678,58.4156,58.3582,58.406,26422.0
2024-06-20 12:15:00,61.09,61.14,61.09,61.13,46907.0,58.3965,58.4443,58.3965,58.4347,46907.0
2024-06-20 12:20:00,61.14,61.22,61.1,61.11,47903.0,58.4443,58.5207,58.406,58.4156,47903.0
2024-06-20 12:25:00,61.1,61.18,61.09,61.14,97910.0,58.406,58.4825,58.3965,58.4443,97910.0
2024-06-20 12:30:00,61.14,61.22,61.1,61.12,51097.0,58.4443,58.5207,58.406,58.4251,51097.0
2024-06-20 12:35:00,61.13,61.13,61.02,61.04,40406.0,58.4347,58.4347,58.3296,58.3487,40406.0
2024-06-20 12:40:00,61.04,61.07,61.0,61.06,27503.0,58.3487,58.3774,58.3104,58.3678,27503.0
2024-06-20 12:45:00,61.07,61.1,61.06,61.08,35886.0,58.3774,58.406,58.3678,58.3869,35886.0
2024-06-20 12:50:00,61.08,61.08,61.01,61.03,20188.0,58.3869,58.3869,58.32,58.3391,20188.0
2024-06-20 12:55:00,61.03,61.09,61.02,61.06,39749.0,58.3391,58.3965,58.3296,58.3678,39749.0
2024-06-20 13:00:00,61.07,61.11,61.06,61.1,28571.0,58.3774,58.4156,58.3678,58.406,28571.0
2024-06-20 13:05:00,61.09,61.1,61.0,61.0,28797.0,58.3965,58.406,58.3104,58.3104,28797.0
2024-06-20 13:10:00,61.0,61.01,60.95,60.96,54272.0,58.3104,58.32,58.2626,58.2722,54272.0
2024-06-20 13:15:00,60.97,61.03,60.92,60.92,45803.0,58.2818,58.3391,58.234,58.234,45803.0
2024-06-20 13:20:00,60.91,60.93,60.86,60.91,20349.0,58.2244,58.2435,58.1766,58.2244,20349.0
2024-06-20 13:25:00,60.91,60.92,60.84,60.87,36466.0,58.2244,58.234,58.1575,58.1862,36466.0
2024-06-20 13:30:00,60.87,60.93,60.82,60.93,62621.0,58.1862,58.2435,58.1384,58.2435,62621.0
2024-06-20 13:35:00,60.93,60.99,60.89,60.92,36471.0,58.2435,58.3009,58.2053,58.234,36471.0
2024-06-20 13:40:00,60.92,61.01,60.9,61.01,37054.0,58.234,58.32,58.2148,58.32,37054.0
2024-06-20 13:45:00,61.01,61.06,60.96,61.03,28606.0,58.32,58.3678,58.2722,58.3391,28606.0
2024-06-20 13:50:00,61.03,61.05,60.99,61.05,41257.0,58.3391,58.3582,58.3009,58.3582,41257.0
2024-06-20 13:55:00,61.05,61.08,61.04,61.04,27355.0,58.3582,58.3869,58.3487,58.3487,27355.0
2024-06-20 14:00:00,61.04,61.07,61.01,61.07,32566.0,58.3487,58.3774,58.32,58.3774,32566.0
2024-06-20 14:05:00,61.07,61.08,60.98,61.01,36660.0,58.3774,58.3869,58.2913,58.32,36660.0
2024-06-20 14:10:00,61.01,61.02,60.91,60.92,31370.0,58.32,58.3296,58.2244,58.234,31370.0
2024-06-20 14:15:00,60.93,60.98,60.91,60.98,22500.0,58.2435,58.2913,58.2244,58.2913,22500.0
2024-06-20 14:20:00,60.97,60.99,60.94,60.98,24220.0,58.2818,58.3009,58.2531,58.2913,24220.0
2024-06-20 14:25:00,60.98,61.0,60.95,60.95,21761.0,58.2913,58.3104,58.2626,58.2626,21761.0
2024-06-20 14:30:00,60.96,60.96,60.92,60.92,44097.0,58.2722,58.2722,58.234,58.234,44097.0
2024-06-20 14:35:00,60.92,60.96,60.87,60.96,52785.0,58.234,58.2722,58.1862,58.2722,52785.0
2024-06-20 14:40:00,60.96,60.97,60.89,60.91,55977.0,58.2722,58.2818,58.2053,58.2244,55977.0
2024-06-20 14:45:00,60.91,60.95,60.85,60.95,64055.0,58.2244,58.2626,58.1671,58.2626,64055.0
2024-06-20 14:50:00,60.94,61.02,60.9,61.0,77137.0,58.2531,58.3296,58.2148,58.3104,77137.0
2024-06-20 14:55:00,60.99,61.11,60.99,61.11,46979.0,58.3009,58.4156,58.3009,58.4156,46979.0
2024-06-20 15:00:00,61.12,61.14,60.98,61.03,43439.0,58.4251,58.4443,58.2913,58.3391,43439.0
2024-06-20 15:05:00,61.02,61.03,60.95,61.01,61104.0,58.3296,58.3391,58.2626,58.32,61104.0
2024-06-20 15:10:00,61.02,61.06,60.97,61.02,37672.0,58.3296,58.3678,58.2818,58.3296,37672.0
2024-06-20 15:15:00,61.02,61.09,61.0,61.05,45871.0,58.3296,58.3965,58.3104,58.3582,45871.0
2024-06-20 15:20:00,61.05,61.05,61.02,61.04,43384.0,58.3582,58.3582,58.3296,58.3487,43384.0
2024-06-20 15:25:00,61.04,61.05,60.97,61.03,89947.0,58.3487,58.3582,58.2818,58.3391,89947.0
2024-06-20 15:30:00,61.03,61.04,60.96,61.02,41448.0,58.3391,58.3487,58.2722,58.3296,41448.0
2024-06-20 15:35:00,61.02,61.06,61.02,61.05,55759.0,58.3296,58.3678,58.3296,58.3582,55759.0
2024-06-20 15:40:00,61.05,61.07,61.01,61.03,58280.0,58.3582,58.3774,58.32,58.3391,58280.0
2024-06-20 15:45:00,61.04,61.05,61.0,61.03,100797.0,58.3487,58.3582,58.3104,58.3391,100797.0
2024-06-20 15:50:00,61.02,61.11,61.0,61.09,103706.0,58.3296,58.4156,58.3104,58.3965,103706.0
2024-06-20 15:55:00,61.09,61.1,60.98,61.01,296518.0,58.3965,58.406,58.2913,58.32,296518.0
2024-06-21 09:30:00,61.12,61.2,60.54,60.57,900245.0,58.4251,58.5016,57.8707,57.8994,900245.0
2024-06-21 09:35:00,60.59,60.9,60.52,60.81,128641.0,57.9185,58.2148,57.8516,58.1288,128641.0
2024-06-21 09:40:00,60.8,60.84,60.57,60.65,158159.0,58.1193,58.1575,57.8994,57.9759,158159.0
2024-06-21 09:45:00,60.63,60.94,60.48,60.92,62762.0,57.9568,58.2531,57.8134,58.234,62762.0
2024-06-21 09:50:00,60.92,61.09,60.9,60.95,73614.0,58.234,58.3965,58.2148,58.2626,73614.0
2024-06-21 09:55:00,60.94,61.12,60.9,61.05,171748.0,58.2531,58.4251,58.2148,58.3582,171748.0
2024-06-21 10:00:00,61.05,61.15,61.0,61.03,56407.0,58.3582,58.4538,58.3104,58.3391,56407.0
2024-06-21 10:05:00,61.0,61.16,60.97,61.13,50453.0,58.3104,58.4634,58.2818,58.4347,50453.0
2024-06-21 10:10:00,61.12,61.13,61.03,61.04,52926.0,58.4251,58.4347,58.3391,58.3487,52926.0
2024-06-21 10:15:00,61.05,61.06,60.93,60.97,33378.0,58.3582,58.3678,58.2435,58.2818,33378.0
2024-06-21 10:20:00,60.97,61.07,60.96,61.01,29205.0,58.2818,58.3774,58.2722,58.32,29205.0
2024-06-21 10:25:00,61.01,61.11,61.0,61.11,39973.0,58.32,58.4156,58.3104,58.4156,39973.0
2024-06-21 10:30:00,61.1,61.13,61.07,61.1,43924.0,58.406,58.4347,58.3774,58.406,43924.0
2024-06-21 10:35:00,61.1,61.11,61.01,61.02,45244.0,58.406,58.4156,58.32,58.3296,45244.0
2024-06-21 10:40:00,61.03,61.07,60.91,60.94,49886.0,58.3391,58.3774,58.2244,58.2531,49886.0
2024-06-21 10:45:00,60.94,60.99,60.86,60.93,36254.0,58.2531,58.3009,58.1766,58.2435,36254.0
2024-06-21 10:50:00,60.92,60.93,60.86,60.92,34105.0,58.234,58.2435,58.1766,58.234,34105.0
2024-06-21 10:55:00,60.92,60.98,60.89,60.89,47134.0,58.234,58.2913,58.2053,58.2053,47134.0
2024-06-21 11:00:00,60.89,60.93,60.85,60.86,44596.0,58.2053,58.2435,58.1671,58.1766,44596.0
2024-06-21 11:05:00,60.86,60.86,60.74,60.83,31792.0,58.1766,58.1766,58.0619,58.1479,31792.0
2024-06-21 11:10:00,60.82,60.9,60.77,60.89,36106.0,58.1384,58.2148,58.0906,58.2053,36106.0
2024-06-21 11:15:00,60.89,60.89,60.77,60.78,38886.0,58.2053,58.2053,58.0906,58.1001,38886.0
2024-06-21 11:20:00,60.77,60.79,60.7,60.71,37454.0,58.0906,58.1097,58.0237,58.0332,37454.0
2024-06-21 11:25:00,60.71,60.81,60.65,60.8,42320.0,58.0332,58.1288,57.9759,58.1193,42320.0
2024-06-21 11:30:00,60.79,60.8,60.72,60.8,46006.0,58.1097,58.1193,58.0428,58.1193,46006.0
2024-06-21 11:35:00,60.8,60.82,60.77,60.8,41737.0,58.1193,58.1384,58.0906,58.1193,41737.0
2024-06-21 11:40:00,60.79,60.8,60.69,60.7,28600.0,58.1097,58.1193,58.0141,58.0237,28600.0
2024-06-21 11:45:00,60.69,60.73,60.66,60.7,38601.0,58.0141,58.0523,57.9854,58.0237,38601.0
2024-06-21 11:50:00,60.7,60.71,60.6,60.62,44493.0,58.0237,58.0332,57.9281,57.9472,44493.0
2024-06-21 11:55:00,60.6,60.67,60.58,60.62,40620.0,57.9281,57.995,57.909,57.9472,40620.0
2024-06-21 12:00:00,60.63,60.72,60.63,60.7,35472.0,57.9568,58.0428,57.9568,58.0237,35472.0
2024-06-21 12:05:00,60.7,60.73,60.63,60.73,45362.0,58.0237,58.0523,57.9568,58.0523,45362.0
2024-06-21 12:10:00,60.73,60.78,60.72,60.76,33224.0,58.0523,58.1001,58.0428,58.081,33224.0
2024-06-21 12:15:00,60.75,60.79,60.74,60.75,29579.0,58.0715,58.1097,58.0619,58.0715,29579.0
2024-06-21 12:20:00,60.75,60.83,60.74,60.82,33960.0,58.0715,58.1479,58.0619,58.1384,33960.0
2024-06-21 12:25:00,60.83,60.84,60.81,60.83,22134.0,58.1479,58.1575,58.1288,58.1479,22134.0
2024-06-21 12:30:00,60.84,60.87,60.83,60.84,30698.0,58.1575,58.1862,58.1479,58.1575,30698.0
2024-06-21 12:35:00,60.84,60.87,60.84,60.87,26513.0,58.1575,58.1862,58.1575,58.1862,26513.0
2024-06-21 12:40:00,60.87,60.93,60.84,60.9,65425.0,58.1862,58.2435,58.1575,58.2148,65425.0
2024-06-21 12:45:00,60.91,60.97,60.87,60.95,40912.0,58.2244,58.2818,58.1862,58.2626,40912.0
2024-06-21 12:50:00,60.96,61.0,60.94,60.99,42794.0,58.2722,58.3104,58.2531,58.3009,42794.0
2024-06-21 12:55:00,60.99,61.08,60.96,60.99,47802.0,58.3009,58.3869,58.2722,58.3009,47802.0
2024-06-21 13:00:00,60.98,61.05,60.98,61.05,15636.0,58.2913,58.3582,58.2913,58.3582,15636.0
2024-06-21 13:05:00,61.06,61.06,60.99,61.01,21986.0,58.3678,58.3678,58.3009,58.32,21986.0
2024-06-21 13:10:00,61.0,61.03,60.97,60.98,33948.0,58.3104,58.3391,58.2818,58.2913,33948.0
2024-06-21 13:15:00,60.98,61.03,60.98,61.02,38883.0,58.2913,58.3391,58.2913,58.3296,38883.0
2024-06-21 13:20:00,61.01,61.01,60.95,60.98,36435.0,58.32,58.32,58.2626,58.2913,36435.0
2024-06-21 13:25:00,60.97,60.98,60.92,60.95,37449.0,58.2818,58.2913,58.234,58.2626,37449.0
2024-06-21 13:30:00,60.95,60.96,60.93,60.95,27828.0,58.2626,58.2722,58.2435,58.2626,27828.0
2024-06-21 13:35:00,60.95,61.0,60.92,60.99,29860.0,58.2626,58.3104,58.234,58.3009,29860.0
2024-06-21 13:40:00,60.99,61.02,60.96,61.02,44668.0,58.3009,58.3296,58.2722,58.3296,44668.0
2024-06-21 13:45:00,61.02,61.02,60.92,60.93,22427.0,58.3296,58.3296,58.234,58.2435,22427.0
2024-06-21 13:50:00,60.93,60.94,60.89,60.93,31391.0,58.2435,58.2531,58.2053,58.2435,31391.0
2024-06-21 13:55:00,60.93,61.01,60.92,60.98,40595.0,58.2435,58.32,58.234,58.2913,40595.0
2024-06-21 14:00:00,60.98,61.09,60.93,61.09,61616.0,58.2913,58.3965,58.2435,58.3965,61616.0
2024-06-21 14:05:00,61.09,61.11,61.03,61.06,102981.0,58.3965,58.4156,58.3391,58.3678,102981.0
2024-06-21 14:10:00,61.06,61.1,61.04,61.05,45691.0,58.3678,58.406,58.3487,58.3582,45691.0
2024-06-21 14:15:00,61.05,61.14,61.04,61.1,64664.0,58.3582,58.4443,58.3487,58.406,64664.0
2024-06-21 14:20:00,61.1,61.18,61.09,61.16,60454.0,58.406,58.4825,58.3965,58.4634,60454.0
2024-06-21 14:25:00,61.17,61.22,61.15,61.2,45047.0,58.4729,58.5207,58.4538,58.5016,45047.0
2024-06-21 14:30:00,61.2,61.27,61.19,61.27,43048.0,58.5016,58.5685,58.4921,58.5685,43048.0
2024-06-21 14:35:00,61.27,61.3,61.26,61.29,76137.0,58.5685,58.5972,58.559,58.5877,76137.0
2024-06-21 14:40:00,61.29,61.31,61.24,61.29,56649.0,58.5877,58.6068,58.5399,58.5877,56649.0
2024-06-21 14:45:00,61.28,61.36,61.28,61.34,78432.0,58.5781,58.6546,58.5781,58.6354,78432.0
2024-06-21 14:50:00,61.34,61.37,61.28,61.37,55782.0,58.6354,58.6641,58.5781,58.6641,55782.0
2024-06-21 14:55:00,61.37,61.39,61.34,61.36,54306.0,58.6641,58.6832,58.6354,58.6546,54306.0
2024-06-21 15:00:00,61.36,61.39,61.34,61.39,34699.0,58.6546,58.6832,58.6354,58.6832,34699.0
2024-06-21 15:05:00,61.39,61.48,61.38,61.47,60654.0,58.6832,58.7693,58.6737,58.7597,60654.0
2024-06-21 15:10:00,61.47,61.47,61.36,61.37,56523.0,58.7597,58.7597,58.6546,58.6641,56523.0
2024-06-21 15:15:00,61.37,61.38,61.17,61.28,139098.0,58.6641,58.6737,58.4729,58.5781,139098.0
2024-06-21 15:20:00,61.27,61.31,61.2,61.25,125991.0,58.5685,58.6068,58.5016,58.5494,125991.0
2024-06-21 15:25:00,61.25,61.38,61.25,61.35,165540.0,58.5494,58.6737,58.5494,58.645,165540.0
2024-06-21 15:30:00,61.35,61.43,61.27,61.4,124247.0,58.645,58.7215,58.5685,58.6928,124247.0
2024-06-21 15:35:00,61.4,61.43,61.36,61.41,121233.0,58.6928,58.7215,58.6546,58.7024,121233.0
2024-06-21 15:40:00,61.4,61.42,61.37,61.39,136003.0,58.6928,58.7119,58.6641,58.6832,136003.0
2024-06-21 15:45:00,61.39,61.4,61.15,61.16,153226.0,58.6832,58.6928,58.4538,58.4634,153226.0
2024-06-21 15:50:00,61.16,61.62,61.04,61.62,436851.0,58.4634,58.9031,58.3487,58.9031,436851.0
2024-06-21 15:55:00,61.62,61.63,61.39,61.45,1410731.0,58.9031,58.9127,58.6832,58.7406,1410731.0
2024-06-24 09:30:00,61.5,61.68,61.34,61.62,212371.0,58.7884,58.9605,58.6354,58.9031,212371.0
2024-06-24 09:35:00,61.63,61.76,61.5,61.62,53450.0,58.9127,59.0369,58.7884,58.9031,53450.0
2024-06-24 09:40:00,61.61,61.67,61.5,61.54,67186.0,58.8935,58.9509,58.7884,58.8266,67186.0
2024-06-24 09:45:00,61.53,61.57,61.27,61.53,49645.0,58.8171,58.8553,58.5685,58.8171,49645.0
2024-06-24 09:50:00,61.53,61.66,61.5,61.62,213102.0,58.8171,58.9413,58.7884,58.9031,213102.0
2024-06-24 09:55:00,61.62,61.73,61.55,61.66,80546.0,58.9031,59.0083,58.8362,58.9413,80546.0
2024-06-24 10:00:00,61.66,61.67,61.33,61.37,98554.0,58.9413,58.9509,58.6259,58.6641,98554.0
2024-06-24 10:05:00,61.36,61.53,61.31,61.51,48906.0,58.6546,58.8171,58.6068,58.798,48906.0
2024-06-24 10:10:00,61.51,61.62,61.5,61.58,62029.0,58.798,58.9031,58.7884,58.8649,62029.0
2024-06-24 10:15:00,61.57,61.66,61.48,61.55,39692.0,58.8553,58.9413,58.7693,58.8362,39692.0
2024-06-24 10:20:00,61.56,61.81,61.56,61.8,46007.0,58.8457,59.0847,58.8457,59.0752,46007.0
2024-06-24 10:25:00,61.8,61.85,61.76,61.85,84336.0,59.0752,59.123,59.0369,59.123,84336.0
2024-06-24 10:30:00,61.86,61.87,61.76,61.8,36556.0,59.1325,59.1421,59.0369,59.0752,36556.0
2024-06-24 10:35:00,61.79,61.79,61.66,61.69,42109.0,59.0656,59.0656,58.9413,58.97,42109.0
2024-06-24 10:40:00,61.69,61.96,61.69,61.94,81256.0,58.97,59.2281,58.97,59.209,81256.0
2024-06-24 10:45:00,61.94,62.07,61.91,62.05,94438.0,59.209,59.3333,59.1803,59.3141,94438.0
2024-06-24 10:50:00,62.04,62.04,61.93,61.93,44223.0,59.3046,59.3046,59.1994,59.1994,44223.0
2024-06-24 10:55:00,61.92,61.93,61.73,61.76,78537.0,59.1899,59.1994,59.0083,59.0369,78537.0
2024-06-24 11:00:00,61.75,61.8,61.7,61.75,35209.0,59.0274,59.0752,58.9796,59.0274,35209.0
2024-06-24 11:05:00,61.75,61.78,61.69,61.73,29216.0,59.0274,59.056,58.97,59.0083,29216.0
2024-06-24 11:10:00,61.73,61.74,61.58,61.59,40641.0,59.0083,59.0178,58.8649,58.8744,40641.0
2024-06-24 11:15:00,61.59,61.63,61.56,61.62,28536.0,58.8744,58.9127,58.8457,58.9031,28536.0
2024-06-24 11:20:00,61.61,61.64,61.57,61.64,31725.0,58.8935,58.9222,58.8553,58.9222,31725.0
2024-06-24 11:25:00,61.63,61.73,61.58,61.61,45589.0,58.9127,59.0083,58.8649,58.8935,45589.0
2024-06-24 11:30:00,61.61,61.69,61.59,61.6,17567.0,58.8935,58.97,58.8744,58.884,17567.0
2024-06-24 11:35:00,61.6,61.69,61.59,61.65,20351.0,58.884,58.97,58.8744,58.9318,20351.0
2024-06-24 11:40:00,61.65,61.65,61.5,61.53,37090.0,58.9318,58.9318,58.7884,58.8171,37090.0
2024-06-24 11:45:00,61.53,61.6,61.51,61.57,36189.0,58.8171,58.884,58.798,58.8553,36189.0
2024-06-24 11:50:00,61.58,61.58,61.47,61.56,111891.0,58.8649,58.8649,58.7597,58.8457,111891.0
2024-06-24 11:55:00,61.55,61.56,61.51,61.52,31261.0,58.8362,58.8457,58.798,58.8075,31261.0
2024-06-24 12:00:00,61.5,61.53,61.49,61.5,33960.0,58.7884,58.8171,58.7788,58.7884,33960.0
2024-06-24 12:05:00,61.5,61.59,61.49,61.59,55129.0,58.7884,58.8744,58.7788,58.8744,55129.0
2024-06-24 12:10:00,61.59,61.66,61.58,61.59,41757.0,58.8744,58.9413,58.8649,58.8744,41757.0
2024-06-24 12:15:00,61.59,61.6,61.57,61.6,29369.0,58.8744,58.884,58.8553,58.884,29369.0
2024-06-24 12:20:00,61.6,61.67,61.58,61.66,35026.0,58.884,58.9509,58.8649,58.9413,35026.0
2024-06-24 12:25:00,61.66,61.66,61.62,61.65,26954.0,58.9413,58.9413,58.9031,58.9318,26954.0
2024-06-24 12:30:00,61.64,61.7,61.63,61.65,49148.0,58.9222,58.9796,58.9127,58.9318,49148.0
2024-06-24 12:35:00,61.64,61.64,61.55,61.57,24353.0,58.9222,58.9222,58.8362,58.8553,24353.0
2024-06-24 12:40:00,61.57,61.6,61.55,61.59,31879.0,58.8553,58.884,58.8362,58.8744,31879.0
2024-06-24 12:45:00,61.59,61.64,61.57,61.58,21865.0,58.8744,58.9222,58.8553,58.8649,21865.0
2024-06-24 12:50:00,61.58,61.58,61.5,61.52,35024.0,58.8649,58.8649,58.7884,58.8075,35024.0
2024-06-24 12:55:00,61.52,61.54,61.49,61.5,45153.0,58.8075,58.8266,58.7788,58.7884,45153.0
2024-06-24 13:00:00,61.5,61.53,61.49,61.51,49192.0,58.7884,58.8171,58.7788,58.798,49192.0
2024-06-24 13:05:00,61.51,61.52,61.44,61.47,53329.0,58.798,58.8075,58.731,58.7597,53329.0
2024-06-24 13:10:00,61.47,61.6,61.46,61.55,42028.0,58.7597,58.884,58.7502,58.8362,42028.0
2024-06-24 13:15:00,61.54,61.57,61.52,61.53,63015.0,58.8266,58.8553,58.8075,58.8171,63015.0
2024-06-24 13:20:00,61.52,61.53,61.47,61.47,34790.0,58.8075,58.8171,58.7597,58.7597,34790.0
2024-06-24 13:25:00,61.47,61.53,61.46,61.53,34212.0,58.7597,58.8171,58.7502,58.8171,34212.0
2024-06-24 13:30:00,61.52,61.57,61.5,61.55,45395.0,58.8075,58.8553,58.7884,58.8362,45395.0
2024-06-24 13:35:00,61.55,61.59,61.55,61.59,18338.0,58.8362,58.8744,58.8362,58.8744,18338.0
2024-06-24 13:40:00,61.59,61.61,61.58,61.59,18278.0,58.8744,58.8935,58.8649,58.8744,18278.0
2024-06-24 13:45:00,61.59,61.59,61.54,61.55,25794.0,58.8744,58.8744,58.8266,58.8362,25794.0
2024-06-24 13:50:00,61.55,61.62,61.54,61.62,25092.0,58.8362,58.9031,58.8266,58.9031,25092.0
2024-06-24 13:55:00,61.62,61.63,61.6,61.62,27796.0,58.9031,58.9127,58.884,58.9031,27796.0
2024-06-24 14:00:00,61.61,61.64,61.55,61.58,40428.0,58.8935,58.9222,58.8362,58.8649,40428.0
2024-06-24 14:05:00,61.58,61.7,61.58,61.68,32596.0,58.8649,58.9796,58.8649,58.9605,32596.0
2024-06-24 14:10:00,61.68,61.73,61.67,61.71,25080.0,58.9605,59.0083,58.9509,58.9891,25080.0
2024-06-24 14:15:00,61.72,61.74,61.68,61.73,43384.0,58.9987,59.0178,58.9605,59.0083,43384.0
2024-06-24 14:20:00,61.72,61.77,61.68,61.72,65873.0,58.9987,59.0465,58.9605,58.9987,65873.0
2024-06-24 14:25:00,61.73,61.85,61.72,61.84,46186.0,59.0083,59.123,58.9987,59.1134,46186.0
2024-06-24 14:30:00,61.83,61.89,61.81,61.88,56061.0,59.1038,59.1612,59.0847,59.1516,56061.0
2024-06-24 14:35:00,61.89,61.9,61.8,61.82,46426.0,59.1612,59.1708,59.0752,59.0943,46426.0
2024-06-24 14:40:00,61.81,61.85,61.77,61.8,66189.0,59.0847,59.123,59.0465,59.0752,66189.0
2024-06-24 14:45:00,61.81,61.84,61.78,61.79,42447.0,59.0847,59.1134,59.056,59.0656,42447.0
2024-06-24 14:50:00,61.79,61.82,61.76,61.81,50914.0,59.0656,59.0943,59.0369,59.0847,50914.0
2024-06-24 14:55:00,61.82,61.85,61.81,61.84,37992.0,59.0943,59.123,59.0847,59.1134,37992.0
2024-06-24 15:00:00,61.84,61.85,61.74,61.76,37634.0,59.1134,59.123,59.0178,59.0369,37634.0
2024-06-24 15:05:00,61.75,61.78,61.72,61.76,27531.0,59.0274,59.056,58.9987,59.0369,27531.0
2024-06-24 15:10:00,61.75,61.76,61.7,61.73,46069.0,59.0274,59.0369,58.9796,59.0083,46069.0
2024-06-24 15:15:00,61.73,61.74,61.66,61.7,45924.0,59.0083,59.0178,58.9413,58.9796,45924.0
2024-06-24 15:20:00,61.7,61.73,61.67,61.73,58634.0,58.9796,59.0083,58.9509,59.0083,58634.0
2024-06-24 15:25:00,61.72,61.72,61.64,61.66,53297.0,58.9987,58.9987,58.9222,58.9413,53297.0
2024-06-24 15:30:00,61.65,61.72,61.62,61.71,60771.0,58.9318,58.9987,58.9031,58.9891,60771.0
2024-06-24 15:35:00,61.71,61.77,61.69,61.75,72101.0,58.9891,59.0465,58.97,59.0274,72101.0
2024-06-24 15:40:00,61.75,61.76,61.69,61.72,71388.0,59.0274,59.0369,58.97,58.9987,71388.0
2024-06-24 15:45:00,61.72,61.73,61.68,61.72,123998.0,58.9987,59.0083,58.9605,58.9987,123998.0
2024-06-24 15:50:00,61.72,61.78,61.71,61.73,143972.0,58.9987,59.056,58.9891,59.0083,143972.0
2024-06-24 15:55:00,61.74,61.78,61.69,61.73,555149.0,59.0178,59.056,58.97,59.0083,555149.0
2024-06-25 09:30:00,61.73,61.75,61.24,61.69,205017.0,59.0083,59.0274,58.5399,58.97,205017.0
2024-06-25 09:35:00,61.71,61.98,61.71,61.86,66792.0,58.9891,59.2472,58.9891,59.1325,66792.0
2024-06-25 09:40:00,61.83,61.95,61.71,61.89,63054.0,59.1038,59.2186,58.9891,59.1612,63054.0
2024-06-25 09:45:00,61.88,61.98,61.67,61.89,65771.0,59.1516,59.2472,58.9509,59.1612,65771.0
2024-06-25 09:50:00,61.88,61.92,61.72,61.81,47964.0,59.1516,59.1899,58.9987,59.0847,47964.0
2024-06-25 09:55:00,61.82,61.91,61.73,61.8,70448.0,59.0943,59.1803,59.0083,59.0752,70448.0
2024-06-25 10:00:00,61.8,61.98,61.8,61.86,64259.0,59.0752,59.2472,59.0752,59.1325,64259.0
2024-06-25 10:05:00,61.86,61.97,61.77,61.82,59249.0,59.1325,59.2377,59.0465,59.0943,59249.0
2024-06-25 10:10:00,61.83,61.86,61.77,61.8,66552.0,59.1038,59.1325,59.0465,59.0752,66552.0
2024-06-25 10:15:00,61.79,61.88,61.71,61.72,149090.0,59.0656,59.1516,58.9891,58.9987,149090.0
2024-06-25 10:20:00,61.72,61.77,61.67,61.77,38363.0,58.9987,59.0465,58.9509,59.0465,38363.0
2024-06-25 10:25:00,61.77,61.82,61.74,61.8,35263.0,59.0465,59.0943,59.0178,59.0752,35263.0
2024-06-25 10:30:00,61.8,61.82,61.61,61.78,68767.0,59.0752,59.0943,58.8935,59.056,68767.0
2024-06-25 10:35:00,61.76,61.76,61.66,61.7,75444.0,59.0369,59.0369,58.9413,58.9796,75444.0
2024-06-25 10:40:00,61.71,61.71,61.52,61.6,38328.0,58.9891,58.9891,58.8075,58.884,38328.0
2024-06-25 10:45:00,61.59,61.68,61.55,61.67,48497.0,58.8744,58.9605,58.8362,58.9509,48497.0
2024-06-25 10:50:00,61.68,61.68,61.58,61.61,72761.0,58.9605,58.9605,58.8649,58.8935,72761.0
2024-06-25 10:55:00,61.61,61.68,61.6,61.64,40500.0,58.8935,58.9605,58.884,58.9222,40500.0
2024-06-25 11:00:00,61.65,61.65,61.53,61.58,51138.0,58.9318,58.9318,58.8171,58.8649,51138.0
2024-06-25 11:05:00,61.58,61.63,61.43,61.43,59997.0,58.8649,58.9127,58.7215,58.7215,59997.0
2024-06-25 11:10:00,61.43,61.46,61.36,61.37,49931.0,58.7215,58.7502,58.6546,58.6641,49931.0
2024-06-25 11:15:00,61.36,61.4,61.31,61.35,36443.0,58.6546,58.6928,58.6068,58.645,36443.0
2024-06-25 11:20:00,61.35,61.38,61.25,61.29,40419.0,58.645,58.6737,58.5494,58.5877,40419.0
2024-06-25 11:25:00,61.29,61.31,61.21,61.22,53301.0,58.5877,58.6068,58.5112,58.5207,53301.0
2024-06-25 11:30:00,61.21,61.3,61.21,61.23,29078.0,58.5112,58.5972,58.5112,58.5303,29078.0
2024-06-25 11:35:00,61.23,61.26,61.01,61.02,83207.0,58.5303,58.559,58.32,58.3296,83207.0
2024-06-25 11:40:00,61.01,61.17,61.01,61.12,37576.0,58.32,58.4729,58.32,58.4251,37576.0
2024-06-25 11:45:00,61.11,61.12,61.03,61.04,38986.0,58.4156,58.4251,58.3391,58.3487,38986.0
2024-06-25 11:50:00,61.04,61.07,60.97,60.97,54155.0,58.3487,58.3774,58.2818,58.2818,54155.0
2024-06-25 11:55:00,60.97,60.97,60.83,60.85,57134.0,58.2818,58.2818,58.1479,58.1671,57134.0
2024-06-25 12:00:00,60.85,60.85,60.73,60.75,69733.0,58.1671,58.1671,58.0523,58.0715,69733.0
2024-06-25 12:05:00,60.75,60.8,60.74,60.75,55423.0,58.0715,58.1193,58.0619,58.0715,55423.0
2024-06-25 12:10:00,60.74,60.79,60.74,60.79,52009.0,58.0619,58.1097,58.0619,58.1097,52009.0
2024-06-25 12:15:00,60.79,60.8,60.73,60.76,40824.0,58.1097,58.1193,58.0523,58.081,40824.0
2024-06-25 12:20:00,60.75,60.8,60.74,60.79,103515.0,58.0715,58.1193,58.0619,58.1097,103515.0
2024-06-25 12:25:00,60.8,60.85,60.73,60.73,34748.0,58.1193,58.1671,58.0523,58.0523,34748.0
2024-06-25 12:30:00,60.74,60.76,60.65,60.68,43236.0,58.0619,58.081,57.9759,58.0045,43236.0
2024-06-25 12:35:00,60.68,60.79,60.67,60.73,62080.0,58.0045,58.1097,57.995,58.0523,62080.0
2024-06-25 12:40:00,60.74,60.74,60.68,60.7,28750.0,58.0619,58.0619,58.0045,58.0237,28750.0
2024-06-25 12:45:00,60.7,60.83,60.69,60.83,28455.0,58.0237,58.1479,58.0141,58.1479,28455.0
2024-06-25 12:50:00,60.83,60.84,60.75,60.76,80227.0,58.1479,58.1575,58.0715,58.081,80227.0
2024-06-25 12:55:00,60.76,60.85,60.73,60.78,37127.0,58.081,58.1671,58.0523,58.1001,37127.0
2024-06-25 13:00:00,60.78,60.99,60.78,60.98,68345.0,58.1001,58.3009,58.1001,58.2913,68345.0
2024-06-25 13:05:00,60.98,61.05,60.97,61.01,48517.0,58.2913,58.3582,58.2818,58.32,48517.0
2024-06-25 13:10:00,61.01,61.03,60.93,60.96,32717.0,58.32,58.3391,58.2435,58.2722,32717.0
2024-06-25 13:15:00,60.96,61.0,60.93,60.98,34128.0,58.2722,58.3104,58.2435,58.2913,34128.0
2024-06-25 13:20:00,60.99,61.13,60.99,61.13,47382.0,58.3009,58.4347,58.3009,58.4347,47382.0
2024-06-25 13:25:00,61.12,61.17,61.1,61.14,40726.0,58.4251,58.4729,58.406,58.4443,40726.0
2024-06-25 13:30:00,61.14,61.21,61.12,61.21,43148.0,58.4443,58.5112,58.4251,58.5112,43148.0
2024-06-25 13:35:00,61.2,61.21,61.06,61.13,45539.0,58.5016,58.5112,58.3678,58.4347,45539.0
2024-06-25 13:40:00,61.13,61.14,61.04,61.04,38741.0,58.4347,58.4443,58.3487,58.3487,38741.0
2024-06-25 13:45:00,61.04,61.08,61.0,61.02,28199.0,58.3487,58.3869,58.3104,58.3296,28199.0
2024-06-25 13:50:00,61.02,61.05,60.92,60.94,55242.0,58.3296,58.3582,58.234,58.2531,55242.0
2024-06-25 13:55:00,60.94,60.94,60.7,60.74,102558.0,58.2531,58.2531,58.0237,58.0619,102558.0
2024-06-25 14:00:00,60.75,60.76,60.67,60.75,32953.0,58.0715,58.081,57.995,58.0715,32953.0
2024-06-25 14:05:00,60.75,60.83,60.73,60.75,47471.0,58.0715,58.1479,58.0523,58.0715,47471.0
2024-06-25 14:10:00,60.75,60.85,60.74,60.84,25178.0,58.0715,58.1671,58.0619,58.1575,25178.0
2024-06-25 14:15:00,60.84,60.84,60.78,60.81,50106.0,58.1575,58.1575,58.1001,58.1288,50106.0
2024-06-25 14:20:00,60.81,60.9,60.76,60.89,41724.0,58.1288,58.2148,58.081,58.2053,41724.0
2024-06-25 14:25:00,60.9,60.91,60.84,60.84,34540.0,58.2148,58.2244,58.1575,58.1575,34540.0
2024-06-25 14:30:00,60.85,60.85,60.75,60.84,57069.0,58.1671,58.1671,58.0715,58.1575,57069.0
2024-06-25 14:35:00,60.83,60.89,60.79,60.8,28533.0,58.1479,58.2053,58.1097,58.1193,28533.0
2024-06-25 14:40:00,60.8,60.83,60.78,60.82,34250.0,58.1193,58.1479,58.1001,58.1384,34250.0
2024-06-25 14:45:00,60.81,60.85,60.7,60.81,52121.0,58.1288,58.1671,58.0237,58.1288,52121.0
2024-06-25 14:50:00,60.81,60.82,60.78,60.82,73333.0,58.1288,58.1384,58.1001,58.1384,73333.0
2024-06-25 14:55:00,60.82,60.82,60.78,60.8,38620.0,58.1384,58.1384,58.1001,58.1193,38620.0
2024-06-25 15:00:00,60.8,60.85,60.78,60.82,56346.0,58.1193,58.1671,58.1001,58.1384,56346.0
2024-06-25 15:05:00,60.82,60.87,60.8,60.87,33741.0,58.1384,58.1862,58.1193,58.1862,33741.0
2024-06-25 15:10:00,60.87,60.87,60.75,60.83,59667.0,58.1862,58.1862,58.0715,58.1479,59667.0
2024-06-25 15:15:00,60.83,60.94,60.83,60.92,40396.0,58.1479,58.2531,58.1479,58.234,40396.0
2024-06-25 15:20:00,60.92,60.96,60.91,60.92,35229.0,58.234,58.2722,58.2244,58.234,35229.0
2024-06-25 15:25:00,60.93,60.94,60.88,60.91,40543.0,58.2435,58.2531,58.1957,58.2244,40543.0
2024-06-25 15:30:00,60.92,60.92,60.86,60.9,37335.0,58.234,58.234,58.1766,58.2148,37335.0
2024-06-25 15:35:00,60.89,60.89,60.76,60.79,91058.0,58.2053,58.2053,58.081,58.1097,91058.0
2024-06-25 15:40:00,60.78,60.78,60.65,60.68,87258.0,58.1001,58.1001,57.9759,58.0045,87258.0
2024-06-25 15:45:00,60.68,60.7,60.64,60.64,75472.0,58.0045,58.0237,57.9663,57.9663,75472.0
2024-06-25 15:50:00,60.64,60.69,60.58,60.59,117762.0,57.9663,58.0141,57.909,57.9185,117762.0
2024-06-25 15:55:00,60.59,60.6,60.44,60.45,387207.0,57.9185,57.9281,57.7751,57.7847,387207.0
2024-06-26 09:30:00,60.23,60.24,59.93,60.22,181885.0,57.5744,57.5839,57.2876,57.5648,181885.0
2024-06-26 09:35:00,60.24,60.25,59.96,60.03,60806.0,57.5839,57.5935,57.3163,57.3832,60806.0
2024-06-26 09:40:00,60.03,60.14,59.98,60.13,39497.0,57.3832,57.4884,57.3354,57.4788,39497.0
2024-06-26 09:45:00,60.11,60.12,59.84,59.9,45260.0,57.4597,57.4692,57.2016,57.2589,45260.0
2024-06-26 09:50:00,59.92,60.11,59.88,59.97,33178.0,57.2781,57.4597,57.2398,57.3259,33178.0
2024-06-26 09:55:00,59.97,60.0,59.89,59.99,60982.0,57.3259,57.3545,57.2494,57.345,60982.0
2024-06-26 10:00:00,59.98,60.04,59.84,59.86,88843.0,57.3354,57.3928,57.2016,57.2207,88843.0
2024-06-26 10:05:00,59.87,60.05,59.86,60.04,147177.0,57.2303,57.4023,57.2207,57.3928,147177.0
2024-06-26 10:10:00,60.04,60.04,59.89,60.0,47910.0,57.3928,57.3928,57.2494,57.3545,47910.0
2024-06-26 10:15:00,60.02,60.04,59.93,59.94,58350.0,57.3736,57.3928,57.2876,57.2972,58350.0
2024-06-26 10:20:00,59.96,59.98,59.77,59.85,66336.0,57.3163,57.3354,57.1347,57.2111,66336.0
2024-06-26 10:25:00,59.86,60.08,59.86,59.99,102892.0,57.2207,57.431,57.2207,57.345,102892.0
2024-06-26 10:30:00,60.0,60.01,59.84,59.9,60477.0,57.3545,57.3641,57.2016,57.2589,60477.0
2024-06-26 10:35:00,59.91,59.92,59.83,59.88,117563.0,57.2685,57.2781,57.192,57.2398,117563.0
2024-06-26 10:40:00,59.88,59.9,59.83,59.86,45492.0,57.2398,57.2589,57.192,57.2207,45492.0
2024-06-26 10:45:00,59.86,59.95,59.81,59.95,38335.0,57.2207,57.3067,57.1729,57.3067,38335.0
2024-06-26 10:50:00,59.95,60.06,59.94,59.97,33612.0,57.3067,57.4119,57.2972,57.3259,33612.0
2024-06-26 10:55:00,59.98,60.06,59.97,60.01,85997.0,57.3354,57.4119,57.3259,57.3641,85997.0
2024-06-26 11:00:00,60.01,60.1,60.0,60.1,73821.0,57.3641,57.4501,57.3545,57.4501,73821.0
2024-06-26 11:05:00,60.1,60.13,59.96,59.99,78149.0,57.4501,57.4788,57.3163,57.345,78149.0
2024-06-26 11:10:00,59.98,60.0,59.94,59.97,39120.0,57.3354,57.3545,57.2972,57.3259,39120.0
2024-06-26 11:15:00,59.96,60.04,59.96,60.03,31083.0,57.3163,57.3928,57.3163,57.3832,31083.0
2024-06-26 11:20:00,60.03,60.04,59.96,59.99,75413.0,57.3832,57.3928,57.3163,57.345,75413.0
2024-06-26 11:25:00,60.0,60.09,60.0,60.07,21420.0,57.3545,57.4406,57.3545,57.4214,21420.0
2024-06-26 11:30:00,60.08,60.14,60.07,60.14,29536.0,57.431,57.4884,57.4214,57.4884,29536.0
2024-06-26 11:35:00,60.14,60.2,60.12,60.19,29024.0,57.4884,57.5457,57.4692,57.5362,29024.0
2024-06-26 11:40:00,60.19,60.29,60.15,60.29,41074.0,57.5362,57.6317,57.4979,57.6317,41074.0
2024-06-26 11:45:00,60.29,60.34,60.29,60.33,32210.0,57.6317,57.6795,57.6317,57.67,32210.0
2024-06-26 11:50:00,60.33,60.33,60.24,60.28,34785.0,57.67,57.67,57.5839,57.6222,34785.0
2024-06-26 11:55:00,60.28,60.28,60.22,60.25,59094.0,57.6222,57.6222,57.5648,57.5935,59094.0
2024-06-26 12:00:00,60.25,60.32,60.22,60.31,46070.0,57.5935,57.6604,57.5648,57.6509,46070.0
2024-06-26 12:05:00,60.32,60.4,60.31,60.37,98879.0,57.6604,57.7369,57.6509,57.7082,98879.0
2024-06-26 12:10:00,60.37,60.37,60.31,60.32,72772.0,57.7082,57.7082,57.6509,57.6604,72772.0
2024-06-26 12:15:00,60.32,60.33,60.27,60.3,53213.0,57.6604,57.67,57.6126,57.6413,53213.0
2024-06-26 12:20:00,60.31,60.35,60.3,60.31,44883.0,57.6509,57.6891,57.6413,57.6509,44883.0
2024-06-26 12:25:00,60.32,60.37,60.31,60.37,22864.0,57.6604,57.7082,57.6509,57.7082,22864.0
2024-06-26 12:30:00,60.36,60.39,60.28,60.39,39909.0,57.6987,57.7273,57.6222,57.7273,39909.0
2024-06-26 12:35:00,60.39,60.6,60.35,60.59,98579.0,57.7273,57.9281,57.6891,57.9185,98579.0
2024-06-26 12:40:00,60.58,60.62,60.53,60.57,97372.0,57.909,57.9472,57.8612,57.8994,97372.0
2024-06-26 12:45:00,60.57,60.68,60.56,60.61,44668.0,57.8994,58.0045,57.8898,57.9376,44668.0
2024-06-26 12:50:00,60.61,60.62,60.55,60.6,29260.0,57.9376,57.9472,57.8803,57.9281,29260.0
2024-06-26 12:55:00,60.59,60.69,60.57,60.58,30515.0,57.9185,58.0141,57.8994,57.909,30515.0
2024-06-26 13:00:00,60.57,60.6,60.54,60.56,38585.0,57.8994,57.9281,57.8707,57.8898,38585.0
2024-06-26 13:05:00,60.56,60.57,60.5,60.54,23093.0,57.8898,57.8994,57.8325,57.8707,23093.0
2024-06-26 13:10:00,60.54,60.59,60.5,60.54,41580.0,57.8707,57.9185,57.8325,57.8707,41580.0
2024-06-26 13:15:00,60.55,60.58,60.51,60.58,61477.0,57.8803,57.909,57.842,57.909,61477.0
2024-06-26 13:20:00,60.56,60.65,60.56,60.64,53949.0,57.8898,57.9759,57.8898,57.9663,53949.0
2024-06-26 13:25:00,60.65,60.79,60.65,60.75,39251.0,57.9759,58.1097,57.9759,58.0715,39251.0
2024-06-26 13:30:00,60.75,60.84,60.72,60.8,77590.0,58.0715,58.1575,58.0428,58.1193,77590.0
2024-06-26 13:35:00,60.8,60.81,60.69,60.72,36433.0,58.1193,58.1288,58.0141,58.0428,36433.0
2024-06-26 13:40:00,60.71,60.77,60.7,60.75,24512.0,58.0332,58.0906,58.0237,58.0715,24512.0
2024-06-26 13:45:00,60.76,60.95,60.75,60.8,120462.0,58.081,58.2626,58.0715,58.1193,120462.0
2024-06-26 13:50:00,60.8,60.83,60.73,60.73,30073.0,58.1193,58.1479,58.0523,58.0523,30073.0
2024-06-26 13:55:00,60.74,60.76,60.7,60.76,31229.0,58.0619,58.081,58.0237,58.081,31229.0
2024-06-26 14:00:00,60.76,60.83,60.74,60.83,31104.0,58.081,58.1479,58.0619,58.1479,31104.0
2024-06-26 14:05:00,60.83,60.87,60.8,60.82,35878.0,58.1479,58.1862,58.1193,58.1384,35878.0
2024-06-26 14:10:00,60.81,60.85,60.78,60.79,24936.0,58.1288,58.1671,58.1001,58.1097,24936.0
2024-06-26 14:15:00,60.79,60.79,60.7,60.7,32677.0,58.1097,58.1097,58.0237,58.0237,32677.0
2024-06-26 14:20:00,60.7,60.76,60.68,60.73,41973.0,58.0237,58.081,58.0045,58.0523,41973.0
2024-06-26 14:25:00,60.72,60.72,60.64,60.68,34162.0,58.0428,58.0428,57.9663,58.0045,34162.0
2024-06-26 14:30:00,60.69,60.69,60.65,60.67,28034.0,58.0141,58.0141,57.9759,57.995,28034.0
2024-06-26 14:35:00,60.68,60.69,60.63,60.67,30810.0,58.0045,58.0141,57.9568,57.995,30810.0
2024-06-26 14:40:00,60.67,60.7,60.62,60.63,37671.0,57.995,58.0237,57.9472,57.9568,37671.0
2024-06-26 14:45:00,60.62,60.68,60.62,60.67,25382.0,57.9472,58.0045,57.9472,57.995,25382.0
2024-06-26 14:50:00,60.68,60.71,60.67,60.71,56136.0,58.0045,58.0332,57.995,58.0332,56136.0
2024-06-26 14:55:00,60.71,60.72,60.66,60.67,35217.0,58.0332,58.0428,57.9854,57.995,35217.0
2024-06-26 15:00:00,60.67,60.73,60.66,60.68,29989.0,57.995,58.0523,57.9854,58.0045,29989.0
2024-06-26 15:05:00,60.69,60.69,60.58,60.59,65016.0,58.0141,58.0141,57.909,57.9185,65016.0
2024-06-26 15:10:00,60.59,60.61,60.55,60.6,43781.0,57.9185,57.9376,57.8803,57.9281,43781.0
2024-06-26 15:15:00,60.6,60.66,60.58,60.65,44726.0,57.9281,57.9854,57.909,57.9759,44726.0
2024-06-26 15:20:00,60.65,60.66,60.6,60.61,51553.0,57.9759,57.9854,57.9281,57.9376,51553.0
2024-06-26 15:25:00,60.6,60.61,60.47,60.49,91536.0,57.9281,57.9376,57.8038,57.8229,91536.0
2024-06-26 15:30:00,60.48,60.51,60.45,60.5,73108.0,57.8134,57.842,57.7847,57.8325,73108.0
2024-06-26 15:35:00,60.5,60.58,60.49,60.53,58764.0,57.8325,57.909,57.8229,57.8612,58764.0
2024-06-26 15:40:00,60.52,60.56,60.49,60.55,65753.0,57.8516,57.8898,57.8229,57.8803,65753.0
2024-06-26 15:45:00,60.55,60.63,60.54,60.61,77682.0,57.8803,57.9568,57.8707,57.9376,77682.0
2024-06-26 15:50:00,60.6,60.76,60.58,60.76,111695.0,57.9281,58.081,57.909,58.081,111695.0
2024-06-26 15:55:00,60.76,60.81,60.62,60.63,324404.0,58.081,58.1288,57.9472,57.9568,324404.0
2024-06-27 09:30:00,58.37,58.38,57.22,58.2,655575.0,55.7964,55.806,54.6971,55.6339,655575.0
2024-06-27 09:35:00,58.2,58.2,57.51,57.61,255624.0,55.6339,55.6339,54.9743,55.0699,255624.0
2024-06-27 09:40:00,57.55,57.81,57.48,57.63,250584.0,55.0126,55.2611,54.9456,55.089,250584.0
2024-06-27 09:45:00,57.64,57.75,57.54,57.64,226383.0,55.0986,55.2037,55.003,55.0986,226383.0
2024-06-27 09:50:00,57.63,57.69,57.42,57.51,371961.0,55.089,55.1464,54.8883,54.9743,371961.0
2024-06-27 09:55:00,57.52,57.83,57.45,57.71,211463.0,54.9839,55.2802,54.917,55.1655,211463.0
2024-06-27 10:00:00,57.71,57.98,57.71,57.93,211639.0,55.1655,55.4236,55.1655,55.3758,211639.0
2024-06-27 10:05:00,57.91,58.04,57.76,57.93,200687.0,55.3567,55.4809,55.2133,55.3758,200687.0
2024-06-27 10:10:00,57.91,58.08,57.87,58.05,184866.0,55.3567,55.5192,55.3184,55.4905,184866.0
2024-06-27 10:15:00,58.05,58.19,58.03,58.06,179150.0,55.4905,55.6243,55.4714,55.5001,179150.0
2024-06-27 10:20:00,58.06,58.06,57.91,58.03,76986.0,55.5001,55.5001,55.3567,55.4714,76986.0
2024-06-27 10:25:00,58.04,58.07,57.97,57.98,133469.0,55.4809,55.5096,55.414,55.4236,133469.0
2024-06-27 10:30:00,57.99,58.06,57.96,58.04,84715.0,55.4332,55.5001,55.4045,55.4809,84715.0
2024-06-27 10:35:00,58.04,58.1,57.93,57.98,84838.0,55.4809,55.5383,55.3758,55.4236,84838.0
2024-06-27 10:40:00,57.97,58.03,57.95,57.98,96442.0,55.414,55.4714,55.3949,55.4236,96442.0
2024-06-27 10:45:00,57.98,58.04,57.92,58.02,116158.0,55.4236,55.4809,55.3662,55.4618,116158.0
2024-06-27 10:50:00,58.02,58.05,57.91,57.93,193495.0,55.4618,55.4905,55.3567,55.3758,193495.0
2024-06-27 10:55:00,57.92,58.01,57.86,57.95,203125.0,55.3662,55.4523,55.3089,55.3949,203125.0
2024-06-27 11:00:00,57.95,58.0,57.95,57.98,72186.0,55.3949,55.4427,55.3949,55.4236,72186.0
2024-06-27 11:05:00,57.98,58.03,57.93,57.96,147648.0,55.4236,55.4714,55.3758,55.4045,147648.0
2024-06-27 11:10:00,57.95,57.97,57.84,57.9,69817.0,55.3949,55.414,55.2898,55.3471,69817.0
2024-06-27 11:15:00,57.9,58.0,57.87,57.99,77568.0,55.3471,55.4427,55.3184,55.4332,77568.0
2024-06-27 11:20:00,57.99,58.04,57.96,57.99,155105.0,55.4332,55.4809,55.4045,55.4332,155105.0
2024-06-27 11:25:00,58.0,58.18,58.0,58.18,81543.0,55.4427,55.6148,55.4427,55.6148,81543.0
2024-06-27 11:30:00,58.18,58.31,58.15,58.18,222800.0,55.6148,55.739,55.5861,55.6148,222800.0
2024-06-27 11:35:00,58.18,58.25,58.11,58.13,143678.0,55.6148,55.6817,55.5479,55.567,143678.0
2024-06-27 11:40:00,58.12,58.25,58.12,58.24,47197.0,55.5574,55.6817,55.5574,55.6721,47197.0
2024-06-27 11:45:00,58.25,58.28,58.12,58.15,60416.0,55.6817,55.7104,55.5574,55.5861,60416.0
2024-06-27 11:50:00,58.15,58.25,58.08,58.23,77324.0,55.5861,55.6817,55.5192,55.6626,77324.0
2024-06-27 11:55:00,58.24,58.24,58.09,58.16,80109.0,55.6721,55.6721,55.5287,55.5957,80109.0
2024-06-27 12:00:00,58.16,58.25,58.11,58.14,86059.0,55.5957,55.6817,55.5479,55.5765,86059.0
2024-06-27 12:05:00,58.14,58.17,58.03,58.14,82092.0,55.5765,55.6052,55.4714,55.5765,82092.0
2024-06-27 12:10:00,58.13,58.14,57.94,58.0,68822.0,55.567,55.5765,55.3854,55.4427,68822.0
2024-06-27 12:15:00,58.0,58.01,57.93,58.0,64570.0,55.4427,55.4523,55.3758,55.4427,64570.0
2024-06-27 12:20:00,57.99,58.07,57.98,58.06,42555.0,55.4332,55.5096,55.4236,55.5001,42555.0
2024-06-27 12:25:00,58.05,58.15,58.05,58.08,83727.0,55.4905,55.5861,55.4905,55.5192,83727.0
2024-06-27 12:30:00,58.07,58.09,57.92,57.95,136853.0,55.5096,55.5287,55.3662,55.3949,136853.0
2024-06-27 12:35:00,57.95,58.01,57.9,58.01,60938.0,55.3949,55.4523,55.3471,55.4523,60938.0
2024-06-27 12:40:00,58.01,58.06,58.01,58.05,44813.0,55.4523,55.5001,55.4523,55.4905,44813.0
2024-06-27 12:45:00,58.05,58.11,57.94,58.11,368391.0,55.4905,55.5479,55.3854,55.5479,368391.0
2024-06-27 12:50:00,58.12,58.24,58.08,58.22,52443.0,55.5574,55.6721,55.5192,55.653,52443.0
2024-06-27 12:55:00,58.22,58.31,58.21,58.22,130791.0,55.653,55.739,55.6435,55.653,130791.0
2024-06-27 13:00:00,58.21,58.35,58.2,58.35,52178.0,55.6435,55.7773,55.6339,55.7773,52178.0
2024-06-27 13:05:00,58.34,58.48,58.23,58.46,83827.0,55.7677,55.9015,55.6626,55.8824,83827.0
2024-06-27 13:10:00,58.44,58.49,58.32,58.32,102085.0,55.8633,55.9111,55.7486,55.7486,102085.0
2024-06-27 13:15:00,58.32,58.32,58.2,58.21,39588.0,55.7486,55.7486,55.6339,55.6435,39588.0
2024-06-27 13:20:00,58.21,58.24,58.17,58.24,34379.0,55.6435,55.6721,55.6052,55.6721,34379.0
2024-06-27 13:25:00,58.24,58.27,58.2,58.23,46639.0,55.6721,55.7008,55.6339,55.6626,46639.0
2024-06-27 13:30:00,58.23,58.25,58.15,58.22,41109.0,55.6626,55.6817,55.5861,55.653,41109.0
2024-06-27 13:35:00,58.22,58.26,58.1,58.1,75040.0,55.653,55.6912,55.5383,55.5383,75040.0
2024-06-27 13:40:00,58.11,58.16,58.05,58.05,75091.0,55.5479,55.5957,55.4905,55.4905,75091.0
2024-06-27 13:45:00,58.06,58.14,58.02,58.03,41805.0,55.5001,55.5765,55.4618,55.4714,41805.0
2024-06-27 13:50:00,58.02,58.03,57.81,57.84,88378.0,55.4618,55.4714,55.2611,55.2898,88378.0
2024-06-27 13:55:00,57.84,57.85,57.74,57.76,79951.0,55.2898,55.2993,55.1942,55.2133,79951.0
2024-06-27 14:00:00,57.76,57.85,57.69,57.79,109358.0,55.2133,55.2993,55.1464,55.242,109358.0
2024-06-27 14:05:00,57.78,57.84,57.73,57.8,61617.0,55.2324,55.2898,55.1846,55.2515,61617.0
2024-06-27 14:10:00,57.8,57.89,57.78,57.88,92520.0,55.2515,55.3376,55.2324,55.328,92520.0
2024-06-27 14:15:00,57.87,57.88,57.77,57.81,91011.0,55.3184,55.328,55.2229,55.2611,91011.0
2024-06-27 14:20:00,57.8,57.85,57.77,57.78,76760.0,55.2515,55.2993,55.2229,55.2324,76760.0
2024-06-27 14:25:00,57.78,57.83,57.74,57.82,82470.0,55.2324,55.2802,55.1942,55.2706,82470.0
2024-06-27 14:30:00,57.82,57.83,57.74,57.75,98245.0,55.2706,55.2802,55.1942,55.2037,98245.0
2024-06-27 14:35:00,57.73,57.79,57.66,57.75,117208.0,55.1846,55.242,55.1177,55.2037,117208.0
2024-06-27 14:40:00,57.77,57.77,57.7,57.75,55111.0,55.2229,55.2229,55.1559,55.2037,55111.0
2024-06-27 14:45:00,57.76,57.77,57.73,57.76,73877.0,55.2133,55.2229,55.1846,55.2133,73877.0
2024-06-27 14:50:00,57.76,57.82,57.71,57.75,103308.0,55.2133,55.2706,55.1655,55.2037,103308.0
2024-06-27 14:55:00,57.76,57.79,57.72,57.72,112276.0,55.2133,55.242,55.1751,55.1751,112276.0
2024-06-27 15:00:00,57.73,57.81,57.72,57.76,90505.0,55.1846,55.2611,55.1751,55.2133,90505.0
2024-06-27 15:05:00,57.76,57.81,57.71,57.8,92002.0,55.2133,55.2611,55.1655,55.2515,92002.0
2024-06-27 15:10:00,57.8,57.9,57.79,57.88,130786.0,55.2515,55.3471,55.242,55.328,130786.0
2024-06-27 15:15:00,57.88,58.07,57.87,58.01,113528.0,55.328,55.5096,55.3184,55.4523,113528.0
2024-06-27 15:20:00,58.01,58.08,57.97,58.03,266603.0,55.4523,55.5192,55.414,55.4714,266603.0
2024-06-27 15:25:00,58.01,58.15,57.99,58.13,121852.0,55.4523,55.5861,55.4332,55.567,121852.0
2024-06-27 15:30:00,58.13,58.14,58.05,58.11,159052.0,55.567,55.5765,55.4905,55.5479,159052.0
2024-06-27 15:35:00,58.11,58.11,58.03,58.09,214743.0,55.5479,55.5479,55.4714,55.5287,214743.0
2024-06-27 15:40:00,58.09,58.21,58.08,58.12,361565.0,55.5287,55.6435,55.5192,55.5574,361565.0
2024-06-27 15:45:00,58.12,58.23,58.11,58.19,330154.0,55.5574,55.6626,55.5479,55.6243,330154.0
2024-06-27 15:50:00,58.18,58.38,58.13,58.36,503435.0,55.6148,55.806,55.567,55.7868,503435.0
2024-06-27 15:55:00,58.36,58.48,58.3,58.37,1028962.0,55.7868,55.9015,55.7295,55.7964,1028962.0
2024-06-28 09:30:00,59.0,59.54,58.54,59.53,636879.0,56.3986,56.9148,55.9589,56.9053,636879.0
2024-06-28 09:35:00,59.54,59.67,58.7,58.76,173372.0,56.9148,57.0391,56.1118,56.1692,173372.0
2024-06-28 09:40:00,58.77,58.88,58.67,58.69,177270.0,56.1788,56.2839,56.0832,56.1023,177270.0
2024-06-28 09:45:00,58.69,58.92,58.47,58.83,154014.0,56.1023,56.3221,55.892,56.2361,154014.0
2024-06-28 09:50:00,58.83,58.97,58.7,58.83,101859.0,56.2361,56.3699,56.1118,56.2361,101859.0
2024-06-28 09:55:00,58.84,58.91,58.72,58.73,83882.0,56.2457,56.3126,56.131,56.1405,83882.0
2024-06-28 10:00:00,58.74,59.08,58.74,59.04,97497.0,56.1501,56.4751,56.1501,56.4369,97497.0
2024-06-28 10:05:00,59.03,59.15,58.97,59.08,127805.0,56.4273,56.542,56.3699,56.4751,127805.0
2024-06-28 10:10:00,59.08,59.17,58.97,59.0,177371.0,56.4751,56.5611,56.3699,56.3986,177371.0
2024-06-28 10:15:00,58.99,59.28,58.94,59.23,104597.0,56.3891,56.6663,56.3413,56.6185,104597.0
2024-06-28 10:20:00,59.22,59.69,59.2,59.57,167612.0,56.6089,57.0582,56.5898,56.9435,167612.0
2024-06-28 10:25:00,59.56,59.83,59.56,59.74,136581.0,56.9339,57.192,56.9339,57.106,136581.0
2024-06-28 10:30:00,59.74,59.8,59.64,59.78,85324.0,57.106,57.1633,57.0104,57.1442,85324.0
2024-06-28 10:35:00,59.78,59.84,59.73,59.84,54103.0,57.1442,57.2016,57.0964,57.2016,54103.0
2024-06-28 10:40:00,59.83,59.94,59.81,59.9,72256.0,57.192,57.2972,57.1729,57.2589,72256.0
2024-06-28 10:45:00,59.9,59.99,59.77,59.78,86095.0,57.2589,57.345,57.1347,57.1442,86095.0
2024-06-28 10:50:00,59.77,59.88,59.68,59.72,101623.0,57.1347,57.2398,57.0486,57.0869,101623.0
2024-06-28 10:55:00,59.72,59.78,59.67,59.7,48925.0,57.0869,57.1442,57.0391,57.0678,48925.0
2024-06-28 11:00:00,59.71,59.76,59.57,59.59,70687.0,57.0773,57.1251,56.9435,56.9626,70687.0
2024-06-28 11:05:00,59.6,59.66,59.5,59.53,56125.0,56.9722,57.0295,56.8766,56.9053,56125.0
2024-06-28 11:10:00,59.53,59.65,59.51,59.65,45308.0,56.9053,57.02,56.8861,57.02,45308.0
2024-06-28 11:15:00,59.66,59.66,59.41,59.52,108491.0,57.0295,57.0295,56.7905,56.8957,108491.0
2024-06-28 11:20:00,59.54,59.57,59.4,59.48,59076.0,56.9148,56.9435,56.781,56.8575,59076.0
2024-06-28 11:25:00,59.48,59.56,59.45,59.47,38205.0,56.8575,56.9339,56.8288,56.8479,38205.0
2024-06-28 11:30:00,59.48,59.48,59.4,59.42,37024.0,56.8575,56.8575,56.781,56.8001,37024.0
2024-06-28 11:35:00,59.43,59.5,59.4,59.5,63064.0,56.8097,56.8766,56.781,56.8766,63064.0
2024-06-28 11:40:00,59.49,59.55,59.4,59.54,51153.0,56.867,56.9244,56.781,56.9148,51153.0
2024-06-28 11:45:00,59.54,59.65,59.5,59.54,97148.0,56.9148,57.02,56.8766,56.9148,97148.0
2024-06-28 11:50:00,59.55,59.69,59.52,59.57,49608.0,56.9244,57.0582,56.8957,56.9435,49608.0
2024-06-28 11:55:00,59.56,59.59,59.53,59.55,52290.0,56.9339,56.9626,56.9053,56.9244,52290.0
2024-06-28 12:00:00,59.56,59.64,59.54,59.63,35379.0,56.9339,57.0104,56.9148,57.0008,35379.0
2024-06-28 12:05:00,59.63,59.66,59.58,59.58,37765.0,57.0008,57.0295,56.953,56.953,37765.0
2024-06-28 12:10:00,59.58,59.59,59.51,59.52,49846.0,56.953,56.9626,56.8861,56.8957,49846.0
2024-06-28 12:15:00,59.52,59.55,59.47,59.51,50655.0,56.8957,56.9244,56.8479,56.8861,50655.0
2024-06-28 12:20:00,59.51,59.52,59.42,59.43,24093.0,56.8861,56.8957,56.8001,56.8097,24093.0
2024-06-28 12:25:00,59.42,59.51,59.3,59.3,61615.0,56.8001,56.8861,56.6854,56.6854,61615.0
2024-06-28 12:30:00,59.3,59.35,59.2,59.32,125821.0,56.6854,56.7332,56.5898,56.7045,125821.0
2024-06-28 12:35:00,59.31,59.31,59.22,59.23,81606.0,56.695,56.695,56.6089,56.6185,81606.0
2024-06-28 12:40:00,59.23,59.28,59.15,59.18,75250.0,56.6185,56.6663,56.542,56.5707,75250.0
2024-06-28 12:45:00,59.18,59.31,59.14,59.15,51061.0,56.5707,56.695,56.5324,56.542,51061.0
2024-06-28 12:50:00,59.16,59.19,59.0,59.04,75962.0,56.5516,56.5802,56.3986,56.4369,75962.0
2024-06-28 12:55:00,59.04,59.12,59.0,59.1,134458.0,56.4369,56.5133,56.3986,56.4942,134458.0
2024-06-28 13:00:00,59.1,59.23,59.09,59.18,33206.0,56.4942,56.6185,56.4847,56.5707,33206.0
2024-06-28 13:05:00,59.17,59.22,59.15,59.21,55132.0,56.5611,56.6089,56.542,56.5994,55132.0
2024-06-28 13:10:00,59.23,59.33,59.22,59.3,40924.0,56.6185,56.7141,56.6089,56.6854,40924.0
2024-06-28 13:15:00,59.29,59.35,59.23,59.31,87761.0,56.6758,56.7332,56.6185,56.695,87761.0
2024-06-28 13:20:00,59.3,59.35,59.29,59.33,32914.0,56.6854,56.7332,56.6758,56.7141,32914.0
2024-06-28 13:25:00,59.32,59.32,59.24,59.25,47429.0,56.7045,56.7045,56.628,56.6376,47429.0
2024-06-28 13:30:00,59.26,59.26,59.19,59.24,64219.0,56.6472,56.6472,56.5802,56.628,64219.0
2024-06-28 13:35:00,59.24,59.24,59.12,59.12,63580.0,56.628,56.628,56.5133,56.5133,63580.0
2024-06-28 13:40:00,59.12,59.2,59.06,59.06,44701.0,56.5133,56.5898,56.456,56.456,44701.0
2024-06-28 13:45:00,59.06,59.21,59.05,59.14,28816.0,56.456,56.5994,56.4464,56.5324,28816.0
2024-06-28 13:50:00,59.15,59.15,58.99,59.01,54669.0,56.542,56.542,56.3891,56.4082,54669.0
2024-06-28 13:55:00,59.02,59.02,58.97,59.0,32897.0,56.4177,56.4177,56.3699,56.3986,32897.0
2024-06-28 14:00:00,59.01,59.05,58.98,58.99,40387.0,56.4082,56.4464,56.3795,56.3891,40387.0
2024-06-28 14:05:00,58.99,59.08,58.98,59.08,41079.0,56.3891,56.4751,56.3795,56.4751,41079.0
2024-06-28 14:10:00,59.08,59.08,59.02,59.05,27619.0,56.4751,56.4751,56.4177,56.4464,27619.0
2024-06-28 14:15:00,59.06,59.1,59.05,59.09,26277.0,56.456,56.4942,56.4464,56.4847,26277.0
2024-06-28 14:20:00,59.09,59.1,59.04,59.05,49687.0,56.4847,56.4942,56.4369,56.4464,49687.0
2024-06-28 14:25:00,59.05,59.09,58.96,59.0,112462.0,56.4464,56.4847,56.3604,56.3986,112462.0
2024-06-28 14:30:00,59.01,59.02,58.96,58.97,43415.0,56.4082,56.4177,56.3604,56.3699,43415.0
2024-06-28 14:35:00,58.97,58.97,58.88,58.91,38667.0,56.3699,56.3699,56.2839,56.3126,38667.0
2024-06-28 14:40:00,58.91,58.95,58.81,58.82,77052.0,56.3126,56.3508,56.217,56.2266,77052.0
2024-06-28 14:45:00,58.82,58.9,58.81,58.9,71900.0,56.2266,56.303,56.217,56.303,71900.0
2024-06-28 14:50:00,58.9,58.98,58.89,58.97,47364.0,56.303,56.3795,56.2935,56.3699,47364.0
2024-06-28 14:55:00,58.96,58.97,58.91,58.93,41741.0,56.3604,56.3699,56.3126,56.3317,41741.0
2024-06-28 15:00:00,58.93,58.93,58.84,58.85,64745.0,56.3317,56.3317,56.2457,56.2552,64745.0
2024-06-28 15:05:00,58.84,58.86,58.77,58.8,50437.0,56.2457,56.2648,56.1788,56.2074,50437.0
2024-06-28 15:10:00,58.8,58.83,58.77,58.78,91631.0,56.2074,56.2361,56.1788,56.1883,91631.0
2024-06-28 15:15:00,58.78,58.83,58.75,58.83,78246.0,56.1883,56.2361,56.1596,56.2361,78246.0
2024-06-28 15:20:00,58.83,58.88,58.82,58.83,97163.0,56.2361,56.2839,56.2266,56.2361,97163.0
2024-06-28 15:25:00,58.82,58.87,58.78,58.84,80790.0,56.2266,56.2744,56.1883,56.2457,80790.0
2024-06-28 15:30:00,58.84,58.87,58.74,58.84,124645.0,56.2457,56.2744,56.1501,56.2457,124645.0
2024-06-28 15:35:00,58.84,58.85,58.75,58.82,121339.0,56.2457,56.2552,56.1596,56.2266,121339.0
2024-06-28 15:40:00,58.82,58.85,58.8,58.8,165117.0,56.2266,56.2552,56.2074,56.2074,165117.0
2024-06-28 15:45:00,58.8,58.84,58.78,58.8,144637.0,56.2074,56.2457,56.1883,56.2074,144637.0
2024-06-28 15:50:00,58.8,58.97,58.76,58.94,320976.0,56.2074,56.3699,56.1692,56.3413,320976.0
2024-06-28 15:55:00,58.93,59.09,58.89,59.08,957715.0,56.3317,56.4847,56.2935,56.4751,957715.0
2024-07-01 09:30:00,59.2,59.65,58.85,59.64,381387.0,56.5898,57.02,56.2552,57.0104,381387.0
2024-07-01 09:35:00,59.64,59.64,59.4,59.47,83930.0,57.0104,57.0104,56.781,56.8479,83930.0
2024-07-01 09:40:00,59.5,59.77,59.46,59.68,127451.0,56.8766,57.1347,56.8383,57.0486,127451.0
2024-07-01 09:45:00,59.67,59.91,59.6,59.88,60353.0,57.0391,57.2685,56.9722,57.2398,60353.0
2024-07-01 09:50:00,59.89,59.95,59.73,59.9,73345.0,57.2494,57.3067,57.0964,57.2589,73345.0
2024-07-01 09:55:00,59.91,60.02,59.88,59.92,84320.0,57.2685,57.3736,57.2398,57.2781,84320.0
2024-07-01 10:00:00,59.92,60.0,59.84,59.92,85381.0,57.2781,57.3545,57.2016,57.2781,85381.0
2024-07-01 10:05:00,59.92,59.92,59.66,59.71,116220.0,57.2781,57.2781,57.0295,57.0773,116220.0
2024-07-01 10:10:00,59.71,59.83,59.69,59.7,46398.0,57.0773,57.192,57.0582,57.0678,46398.0
2024-07-01 10:15:00,59.7,59.71,59.53,59.61,134385.0,57.0678,57.0773,56.9053,56.9817,134385.0
2024-07-01 10:20:00,59.61,59.63,59.49,59.57,49431.0,56.9817,57.0008,56.867,56.9435,49431.0
2024-07-01 10:25:00,59.59,59.59,59.43,59.48,52870.0,56.9626,56.9626,56.8097,56.8575,52870.0
2024-07-01 10:30:00,59.45,59.58,59.44,59.48,90787.0,56.8288,56.953,56.8192,56.8575,90787.0
2024-07-01 10:35:00,59.48,59.58,59.41,59.55,74458.0,56.8575,56.953,56.7905,56.9244,74458.0
2024-07-01 10:40:00,59.56,59.56,59.41,59.43,46955.0,56.9339,56.9339,56.7905,56.8097,46955.0
2024-07-01 10:45:00,59.44,59.45,59.18,59.19,114939.0,56.8192,56.8288,56.5707,56.5802,114939.0
2024-07-01 10:50:00,59.18,59.42,59.15,59.4,98714.0,56.5707,56.8001,56.542,56.781,98714.0
2024-07-01 10:55:00,59.4,59.41,59.24,59.26,47462.0,56.781,56.7905,56.628,56.6472,47462.0
2024-07-01 11:00:00,59.26,59.29,59.18,59.24,93215.0,56.6472,56.6758,56.5707,56.628,93215.0
2024-07-01 11:05:00,59.25,59.25,59.18,59.23,47475.0,56.6376,56.6376,56.5707,56.6185,47475.0
2024-07-01 11:10:00,59.23,59.25,59.1,59.11,51998.0,56.6185,56.6376,56.4942,56.5038,51998.0
2024-07-01 11:15:00,59.1,59.16,59.05,59.14,86231.0,56.4942,56.5516,56.4464,56.5324,86231.0
2024-07-01 11:20:00,59.13,59.17,59.1,59.14,26353.0,56.5229,56.5611,56.4942,56.5324,26353.0
2024-07-01 11:25:00,59.13,59.21,59.1,59.12,44231.0,56.5229,56.5994,56.4942,56.5133,44231.0
2024-07-01 11:30:00,59.14,59.19,59.09,59.12,38219.0,56.5324,56.5802,56.4847,56.5133,38219.0
2024-07-01 11:35:00,59.12,59.12,59.01,59.09,49970.0,56.5133,56.5133,56.4082,56.4847,49970.0
2024-07-01 11:40:00,59.09,59.13,59.07,59.09,19222.0,56.4847,56.5229,56.4655,56.4847,19222.0
2024-07-01 11:45:00,59.08,59.1,59.05,59.09,25975.0,56.4751,56.4942,56.4464,56.4847,25975.0
2024-07-01 11:50:00,59.1,59.13,59.09,59.1,21062.0,56.4942,56.5229,56.4847,56.4942,21062.0
2024-07-01 11:55:00,59.09,59.11,59.06,59.06,36156.0,56.4847,56.5038,56.456,56.456,36156.0
2024-07-01 12:00:00,59.06,59.07,58.97,58.98,33676.0,56.456,56.4655,56.3699,56.3795,33676.0
2024-07-01 12:05:00,58.98,59.07,58.98,59.05,20929.0,56.3795,56.4655,56.3795,56.4464,20929.0
2024-07-01 12:10:00,59.04,59.1,59.01,59.02,40647.0,56.4369,56.4942,56.4082,56.4177,40647.0
2024-07-01 12:15:00,59.01,59.02,58.94,58.97,33510.0,56.4082,56.4177,56.3413,56.3699,33510.0
2024-07-01 12:20:00,58.96,58.99,58.92,58.93,33994.0,56.3604,56.3891,56.3221,56.3317,33994.0
2024-07-01 12:25:00,58.93,58.94,58.89,58.91,65783.0,56.3317,56.3413,56.2935,56.3126,65783.0
2024-07-01 12:30:00,58.92,58.92,58.82,58.85,45066.0,56.3221,56.3221,56.2266,56.2552,45066.0
2024-07-01 12:35:00,58.85,58.85,58.79,58.8,32230.0,56.2552,56.2552,56.1979,56.2074,32230.0
2024-07-01 12:40:00,58.8,58.81,58.72,58.73,33524.0,56.2074,56.217,56.131,56.1405,33524.0
2024-07-01 12:45:00,58.72,58.74,58.67,58.71,52248.0,56.131,56.1501,56.0832,56.1214,52248.0
2024-07-01 12:50:00,58.72,58.8,58.72,58.74,122550.0,56.131,56.2074,56.131,56.1501,122550.0
2024-07-01 12:55:00,58.75,58.78,58.72,58.77,24828.0,56.1596,56.1883,56.131,56.1788,24828.0
2024-07-01 13:00:00,58.78,58.79,58.64,58.64,44895.0,56.1883,56.1979,56.0545,56.0545,44895.0
2024-07-01 13:05:00,58.65,58.67,58.64,58.65,32378.0,56.0641,56.0832,56.0545,56.0641,32378.0
2024-07-01 13:10:00,58.65,58.69,58.64,58.65,23881.0,56.0641,56.1023,56.0545,56.0641,23881.0
2024-07-01 13:15:00,58.65,58.71,58.62,58.68,37663.0,56.0641,56.1214,56.0354,56.0927,37663.0
2024-07-01 13:20:00,58.68,58.74,58.66,58.74,31865.0,56.0927,56.1501,56.0736,56.1501,31865.0
2024-07-01 13:25:00,58.74,58.74,58.63,58.64,146407.0,56.1501,56.1501,56.0449,56.0545,146407.0
2024-07-01 13:30:00,58.64,58.67,58.62,58.66,33565.0,56.0545,56.0832,56.0354,56.0736,33565.0
2024-07-01 13:35:00,58.66,58.7,58.65,58.68,30763.0,56.0736,56.1118,56.0641,56.0927,30763.0
2024-07-01 13:40:00,58.68,58.68,58.52,58.53,68163.0,56.0927,56.0927,55.9398,55.9493,68163.0
2024-07-01 13:45:00,58.54,58.59,58.53,58.54,50935.0,55.9589,56.0067,55.9493,55.9589,50935.0
2024-07-01 13:50:00,58.53,58.58,58.52,58.56,41207.0,55.9493,55.9971,55.9398,55.978,41207.0
2024-07-01 13:55:00,58.55,58.57,58.53,58.57,38283.0,55.9685,55.9876,55.9493,55.9876,38283.0
2024-07-01 14:00:00,58.57,58.57,58.51,58.52,23347.0,55.9876,55.9876,55.9302,55.9398,23347.0
2024-07-01 14:05:00,58.52,58.58,58.47,58.54,63056.0,55.9398,55.9971,55.892,55.9589,63056.0
2024-07-01 14:10:00,58.54,58.56,58.48,58.48,39092.0,55.9589,55.978,55.9015,55.9015,39092.0
2024-07-01 14:15:00,58.48,58.51,58.46,58.48,51640.0,55.9015,55.9302,55.8824,55.9015,51640.0
2024-07-01 14:20:00,58.49,58.5,58.37,58.38,56832.0,55.9111,55.9207,55.7964,55.806,56832.0
2024-07-01 14:25:00,58.38,58.38,58.29,58.32,74627.0,55.806,55.806,55.7199,55.7486,74627.0
2024-07-01 14:30:00,58.32,58.37,58.29,58.35,54235.0,55.7486,55.7964,55.7199,55.7773,54235.0
2024-07-01 14:35:00,58.36,58.36,58.28,58.32,47781.0,55.7868,55.7868,55.7104,55.7486,47781.0
2024-07-01 14:40:00,58.31,58.32,58.23,58.24,62934.0,55.739,55.7486,55.6626,55.6721,62934.0
2024-07-01 14:45:00,58.24,58.29,58.23,58.29,42170.0,55.6721,55.7199,55.6626,55.7199,42170.0
2024-07-01 14:50:00,58.29,58.33,58.27,58.29,55011.0,55.7199,55.7582,55.7008,55.7199,55011.0
2024-07-01 14:55:00,58.3,58.31,58.23,58.23,106915.0,55.7295,55.739,55.6626,55.6626,106915.0
2024-07-01 15:00:00,58.23,58.24,58.18,58.21,59607.0,55.6626,55.6721,55.6148,55.6435,59607.0
2024-07-01 15:05:00,58.2,58.22,58.09,58.11,68728.0,55.6339,55.653,55.5287,55.5479,68728.0
2024-07-01 15:10:00,58.12,58.12,58.04,58.05,56380.0,55.5574,55.5574,55.4809,55.4905,56380.0
2024-07-01 15:15:00,58.05,58.05,57.96,57.98,118423.0,55.4905,55.4905,55.4045,55.4236,118423.0
2024-07-01 15:20:00,57.98,57.99,57.87,57.92,91977.0,55.4236,55.4332,55.3184,55.3662,91977.0
2024-07-01 15:25:00,57.91,57.92,57.81,57.83,161243.0,55.3567,55.3662,55.2611,55.2802,161243.0
2024-07-01 15:30:00,57.84,58.08,57.83,58.07,122369.0,55.2898,55.5192,55.2802,55.5096,122369.0
2024-07-01 15:35:00,58.07,58.13,58.04,58.1,86107.0,55.5096,55.567,55.4809,55.5383,86107.0
2024-07-01 15:40:00,58.11,58.13,58.06,58.07,89389.0,55.5479,55.567,55.5001,55.5096,89389.0
2024-07-01 15:45:00,58.06,58.21,58.05,58.21,91833.0,55.5001,55.6435,55.4905,55.6435,91833.0
2024-07-01 15:50:00,58.21,58.29,58.19,58.27,177469.0,55.6435,55.7199,55.6243,55.7008,177469.0
2024-07-01 15:55:00,58.28,58.32,58.13,58.14,423769.0,55.7104,55.7486,55.567,55.5765,423769.0
2024-07-02 09:30:00,58.04,58.22,57.9,57.98,180877.0,55.4809,55.653,55.3471,55.4236,180877.0
2024-07-02 09:35:00,57.98,58.01,57.7,57.77,88235.0,55.4236,55.4523,55.1559,55.2229,88235.0
2024-07-02 09:40:00,57.78,58.06,57.78,58.0,57921.0,55.2324,55.5001,55.2324,55.4427,57921.0
2024-07-02 09:45:00,57.99,57.99,57.68,57.71,179585.0,55.4332,55.4332,55.1368,55.1655,179585.0
2024-07-02 09:50:00,57.72,57.82,57.63,57.74,64611.0,55.1751,55.2706,55.089,55.1942,64611.0
2024-07-02 09:55:00,57.76,57.78,57.64,57.77,134923.0,55.2133,55.2324,55.0986,55.2229,134923.0
2024-07-02 10:00:00,57.77,58.0,57.73,57.78,103734.0,55.2229,55.4427,55.1846,55.2324,103734.0
2024-07-02 10:05:00,57.78,57.83,57.68,57.75,48924.0,55.2324,55.2802,55.1368,55.2037,48924.0
2024-07-02 10:10:00,57.74,57.75,57.58,57.62,53196.0,55.1942,55.2037,55.0412,55.0795,53196.0
2024-07-02 10:15:00,57.63,57.69,57.5,57.64,126393.0,55.089,55.1464,54.9648,55.0986,126393.0
2024-07-02 10:20:00,57.66,57.69,57.62,57.69,30757.0,55.1177,55.1464,55.0795,55.1464,30757.0
2024-07-02 10:25:00,57.69,57.71,57.61,57.61,35977.0,55.1464,55.1655,55.0699,55.0699,35977.0
2024-07-02 10:30:00,57.61,57.62,57.51,57.52,60336.0,55.0699,55.0795,54.9743,54.9839,60336.0
2024-07-02 10:35:00,57.53,57.53,57.41,57.43,73411.0,54.9934,54.9934,54.8787,54.8978,73411.0
2024-07-02 10:40:00,57.42,57.45,57.36,57.43,52929.0,54.8883,54.917,54.8309,54.8978,52929.0
2024-07-02 10:45:00,57.46,57.5,57.39,57.44,37828.0,54.9265,54.9648,54.8596,54.9074,37828.0
2024-07-02 10:50:00,57.45,57.46,57.28,57.29,65796.0,54.917,54.9265,54.7545,54.764,65796.0
2024-07-02 10:55:00,57.28,57.4,57.27,57.38,58814.0,54.7545,54.8692,54.7449,54.85,58814.0
2024-07-02 11:00:00,57.39,57.41,57.26,57.26,39451.0,54.8596,54.8787,54.7353,54.7353,39451.0
2024-07-02 11:05:00,57.26,57.36,57.22,57.35,58963.0,54.7353,54.8309,54.6971,54.8214,58963.0
2024-07-02 11:10:00,57.35,57.42,57.34,57.42,31100.0,54.8214,54.8883,54.8118,54.8883,31100.0
2024-07-02 11:15:00,57.43,57.51,57.43,57.48,45999.0,54.8978,54.9743,54.8978,54.9456,45999.0
2024-07-02 11:20:00,57.48,57.58,57.48,57.55,28846.0,54.9456,55.0412,54.9456,55.0126,28846.0
2024-07-02 11:25:00,57.54,57.62,57.54,57.62,48142.0,55.003,55.0795,55.003,55.0795,48142.0
2024-07-02 11:30:00,57.62,57.71,57.61,57.68,41466.0,55.0795,55.1655,55.0699,55.1368,41466.0
2024-07-02 11:35:00,57.69,57.7,57.57,57.63,41736.0,55.1464,55.1559,55.0317,55.089,41736.0
2024-07-02 11:40:00,57.62,57.68,57.57,57.68,99873.0,55.0795,55.1368,55.0317,55.1368,99873.0
2024-07-02 11:45:00,57.68,57.7,57.63,57.66,28296.0,55.1368,55.1559,55.089,55.1177,28296.0
2024-07-02 11:50:00,57.66,57.68,57.62,57.68,23634.0,55.1177,55.1368,55.0795,55.1368,23634.0
2024-07-02 11:55:00,57.68,57.82,57.68,57.77,43980.0,55.1368,55.2706,55.1368,55.2229,43980.0
2024-07-02 12:00:00,57.76,57.77,57.7,57.71,27323.0,55.2133,55.2229,55.1559,55.1655,27323.0
2024-07-02 12:05:00,57.7,57.75,57.65,57.75,25821.0,55.1559,55.2037,55.1081,55.2037,25821.0
2024-07-02 12:10:00,57.75,57.77,57.71,57.76,26237.0,55.2037,55.2229,55.1655,55.2133,26237.0
2024-07-02 12:15:00,57.75,57.83,57.74,57.8,40449.0,55.2037,55.2802,55.1942,55.2515,40449.0
2024-07-02 12:20:00,57.79,57.79,57.72,57.79,35891.0,55.242,55.242,55.1751,55.242,35891.0
2024-07-02 12:25:00,57.79,57.88,57.77,57.84,42637.0,55.242,55.328,55.2229,55.2898,42637.0
2024-07-02 12:30:00,57.85,57.89,57.83,57.89,33344.0,55.2993,55.3376,55.2802,55.3376,33344.0
2024-07-02 12:35:00,57.88,57.95,57.85,57.93,37276.0,55.328,55.3949,55.2993,55.3758,37276.0
2024-07-02 12:40:00,57.92,57.94,57.82,57.93,52090.0,55.3662,55.3854,55.2706,55.3758,52090.0
2024-07-02 12:45:00,57.94,57.97,57.9,57.93,42233.0,55.3854,55.414,55.3471,55.3758,42233.0
2024-07-02 12:50:00,57.94,57.99,57.93,57.98,37142.0,55.3854,55.4332,55.3758,55.4236,37142.0
2024-07-02 12:55:00,57.99,58.0,57.94,57.98,25924.0,55.4332,55.4427,55.3854,55.4236,25924.0
2024-07-02 13:00:00,57.99,57.99,57.88,57.91,85151.0,55.4332,55.4332,55.328,55.3567,85151.0
2024-07-02 13:05:00,57.91,57.91,57.82,57.84,17202.0,55.3567,55.3567,55.2706,55.2898,17202.0
2024-07-02 13:10:00,57.84,57.85,57.75,57.78,29442.0,55.2898,55.2993,55.2037,55.2324,29442.0
2024-07-02 13:15:00,57.77,57.78,57.73,57.78,24157.0,55.2229,55.2324,55.1846,55.2324,24157.0
2024-07-02 13:20:00,57.78,57.78,57.63,57.63,109508.0,55.2324,55.2324,55.089,55.089,109508.0
2024-07-02 13:25:00,57.65,57.66,57.53,57.61,47949.0,55.1081,55.1177,54.9934,55.0699,47949.0
2024-07-02 13:30:00,57.6,57.6,57.54,57.56,27568.0,55.0603,55.0603,55.003,55.0221,27568.0
2024-07-02 13:35:00,57.55,57.57,57.48,57.49,29214.0,55.0126,55.0317,54.9456,54.9552,29214.0
2024-07-02 13:40:00,57.49,57.53,57.46,57.51,31566.0,54.9552,54.9934,54.9265,54.9743,31566.0
2024-07-02 13:45:00,57.51,57.54,57.47,57.52,25949.0,54.9743,55.003,54.9361,54.9839,25949.0
2024-07-02 13:50:00,57.53,57.66,57.5,57.63,52943.0,54.9934,55.1177,54.9648,55.089,52943.0
2024-07-02 13:55:00,57.62,57.69,57.55,57.62,31412.0,55.0795,55.1464,55.0126,55.0795,31412.0
2024-07-02 14:00:00,57.62,57.65,57.58,57.61,25345.0,55.0795,55.1081,55.0412,55.0699,25345.0
2024-07-02 14:05:00,57.61,57.63,57.6,57.62,20850.0,55.0699,55.089,55.0603,55.0795,20850.0
2024-07-02 14:10:00,57.63,57.64,57.6,57.63,35859.0,55.089,55.0986,55.0603,55.089,35859.0
2024-07-02 14:15:00,57.63,57.65,57.61,57.63,21561.0,55.089,55.1081,55.0699,55.089,21561.0
2024-07-02 14:20:00,57.63,57.65,57.6,57.65,30163.0,55.089,55.1081,55.0603,55.1081,30163.0
2024-07-02 14:25:00,57.64,57.66,57.55,57.55,30227.0,55.0986,55.1177,55.0126,55.0126,30227.0
2024-07-02 14:30:00,57.55,57.59,57.52,57.58,36198.0,55.0126,55.0508,54.9839,55.0412,36198.0
2024-07-02 14:35:00,57.59,57.6,57.56,57.57,25695.0,55.0508,55.0603,55.0221,55.0317,25695.0
2024-07-02 14:40:00,57.57,57.59,57.52,57.58,44331.0,55.0317,55.0508,54.9839,55.0412,44331.0
2024-07-02 14:45:00,57.58,57.58,57.53,57.55,30910.0,55.0412,55.0412,54.9934,55.0126,30910.0
2024-07-02 14:50:00,57.55,57.57,57.51,57.51,30393.0,55.0126,55.0317,54.9743,54.9743,30393.0
2024-07-02 14:55:00,57.51,57.56,57.5,57.55,27142.0,54.9743,55.0221,54.9648,55.0126,27142.0
2024-07-02 15:00:00,57.55,57.58,57.53,57.57,34679.0,55.0126,55.0412,54.9934,55.0317,34679.0
2024-07-02 15:05:00,57.57,57.63,57.55,57.63,33836.0,55.0317,55.089,55.0126,55.089,33836.0
2024-07-02 15:10:00,57.63,57.64,57.59,57.6,77299.0,55.089,55.0986,55.0508,55.0603,77299.0
2024-07-02 15:15:00,57.59,57.65,57.56,57.64,46125.0,55.0508,55.1081,55.0221,55.0986,46125.0
2024-07-02 15:20:00,57.64,57.66,57.59,57.65,50176.0,55.0986,55.1177,55.0508,55.1081,50176.0
2024-07-02 15:25:00,57.64,57.69,57.63,57.69,38954.0,55.0986,55.1464,55.089,55.1464,38954.0
2024-07-02 15:30:00,57.7,57.72,57.64,57.68,53478.0,55.1559,55.1751,55.0986,55.1368,53478.0
2024-07-02 15:35:00,57.68,57.71,57.64,57.66,72632.0,55.1368,55.1655,55.0986,55.1177,72632.0
2024-07-02 15:40:00,57.67,57.68,57.6,57.61,78400.0,55.1273,55.1368,55.0603,55.0699,78400.0
2024-07-02 15:45:00,57.61,57.61,57.54,57.57,99891.0,55.0699,55.0699,55.003,55.0317,99891.0
2024-07-02 15:50:00,57.55,57.62,57.54,57.61,102560.0,55.0126,55.0795,55.003,55.0699,102560.0
2024-07-02 15:55:00,57.61,57.61,57.5,57.52,341300.0,55.0699,55.0699,54.9648,54.9839,341300.0
2024-07-03 09:30:00,57.56,57.77,57.41,57.46,191914.0,55.0221,55.2229,54.8787,54.9265,191914.0
2024-07-03 09:35:00,57.51,57.85,57.51,57.61,54209.0,54.9743,55.2993,54.9743,55.0699,54209.0
2024-07-03 09:40:00,57.62,57.63,57.34,57.44,71316.0,55.0795,55.089,54.8118,54.9074,71316.0
2024-07-03 09:45:00,57.43,57.43,57.28,57.29,79300.0,54.8978,54.8978,54.7545,54.764,79300.0
2024-07-03 09:50:00,57.28,57.4,57.24,57.28,57321.0,54.7545,54.8692,54.7162,54.7545,57321.0
2024-07-03 09:55:00,57.29,57.42,57.27,57.28,45339.0,54.764,54.8883,54.7449,54.7545,45339.0
2024-07-03 10:00:00,57.28,57.42,57.2,57.26,78445.0,54.7545,54.8883,54.678,54.7353,78445.0
2024-07-03 10:05:00,57.26,57.46,57.25,57.45,49446.0,54.7353,54.9265,54.7258,54.917,49446.0
2024-07-03 10:10:00,57.44,57.48,57.2,57.2,47151.0,54.9074,54.9456,54.678,54.678,47151.0
2024-07-03 10:15:00,57.2,57.26,57.15,57.25,70780.0,54.678,54.7353,54.6302,54.7258,70780.0
2024-07-03 10:20:00,57.23,57.34,57.19,57.28,63310.0,54.7067,54.8118,54.6684,54.7545,63310.0
2024-07-03 10:25:00,57.31,57.46,57.29,57.45,53271.0,54.7831,54.9265,54.764,54.917,53271.0
2024-07-03 10:30:00,57.46,57.46,57.26,57.26,75937.0,54.9265,54.9265,54.7353,54.7353,75937.0
2024-07-03 10:35:00,57.25,57.34,57.21,57.3,37258.0,54.7258,54.8118,54.6875,54.7736,37258.0
2024-07-03 10:40:00,57.3,57.31,57.16,57.16,24578.0,54.7736,54.7831,54.6397,54.6397,24578.0
2024-07-03 10:45:00,57.16,57.21,56.99,57.01,80842.0,54.6397,54.6875,54.4772,54.4964,80842.0
2024-07-03 10:50:00,57.01,57.06,56.95,56.98,56218.0,54.4964,54.5442,54.439,54.4677,56218.0
2024-07-03 10:55:00,56.98,56.99,56.81,56.82,141212.0,54.4677,54.4772,54.3052,54.3147,141212.0
2024-07-03 11:00:00,56.82,56.95,56.79,56.84,91496.0,54.3147,54.439,54.2861,54.3339,91496.0
2024-07-03 11:05:00,56.85,56.85,56.73,56.78,60987.0,54.3434,54.3434,54.2287,54.2765,60987.0
2024-07-03 11:10:00,56.77,56.77,56.61,56.62,116257.0,54.2669,54.2669,54.114,54.1236,116257.0
2024-07-03 11:15:00,56.62,56.68,56.58,56.58,64692.0,54.1236,54.1809,54.0853,54.0853,64692.0
2024-07-03 11:20:00,56.57,56.62,56.54,56.55,70938.0,54.0758,54.1236,54.0471,54.0566,70938.0
2024-07-03 11:25:00,56.55,56.57,56.45,56.52,114678.0,54.0566,54.0758,53.9611,54.028,114678.0
2024-07-03 11:30:00,56.51,56.58,56.47,56.57,148320.0,54.0184,54.0853,53.9802,54.0758,148320.0
2024-07-03 11:35:00,56.56,56.61,56.53,56.57,90629.0,54.0662,54.114,54.0375,54.0758,90629.0
2024-07-03 11:40:00,56.56,56.63,56.52,56.52,69946.0,54.0662,54.1331,54.028,54.028,69946.0
2024-07-03 11:45:00,56.55,56.56,56.49,56.54,89579.0,54.0566,54.0662,53.9993,54.0471,89579.0
2024-07-03 11:50:00,56.54,56.73,56.51,56.71,65591.0,54.0471,54.2287,54.0184,54.2096,65591.0
2024-07-03 11:55:00,56.69,56.73,56.67,56.68,35754.0,54.1905,54.2287,54.1714,54.1809,35754.0
2024-07-03 12:00:00,56.67,56.7,56.58,56.59,70148.0,54.1714,54.2,54.0853,54.0949,70148.0
2024-07-03 12:05:00,56.59,56.75,56.58,56.72,119518.0,54.0949,54.2478,54.0853,54.2191,119518.0
2024-07-03 12:10:00,56.73,56.75,56.61,56.75,73459.0,54.2287,54.2478,54.114,54.2478,73459.0
2024-07-03 12:15:00,56.75,56.8,56.7,56.74,87224.0,54.2478,54.2956,54.2,54.2383,87224.0
2024-07-03 12:20:00,56.75,56.77,56.69,56.73,78395.0,54.2478,54.2669,54.1905,54.2287,78395.0
2024-07-03 12:25:00,56.73,56.75,56.68,56.73,158499.0,54.2287,54.2478,54.1809,54.2287,158499.0
2024-07-03 12:30:00,56.72,56.75,56.69,56.72,91002.0,54.2191,54.2478,54.1905,54.2191,91002.0
2024-07-03 12:35:00,56.72,56.8,56.69,56.7,63499.0,54.2191,54.2956,54.1905,54.2,63499.0
2024-07-03 12:40:00,56.7,56.77,56.66,56.76,97744.0,54.2,54.2669,54.1618,54.2574,97744.0
2024-07-03 12:45:00,56.76,56.79,56.7,56.71,157984.0,54.2574,54.2861,54.2,54.2096,157984.0
2024-07-03 12:50:00,56.72,56.82,56.71,56.78,218723.0,54.2191,54.3147,54.2096,54.2765,218723.0
2024-07-03 12:55:00,56.77,56.82,56.69,56.74,379207.0,54.2669,54.3147,54.1905,54.2383,379207.0
2024-07-05 09:30:00,56.67,56.7,56.1,56.33,176255.0,54.1714,54.2,53.6265,53.8463,176255.0
2024-07-05 09:35:00,56.34,56.54,56.15,56.32,77691.0,53.8559,54.0471,53.6743,53.8368,77691.0
2024-07-05 09:40:00,56.3,56.54,56.2,56.38,87020.0,53.8177,54.0471,53.7221,53.8941,87020.0
2024-07-05 09:45:00,56.38,56.38,56.02,56.09,124968.0,53.8941,53.8941,53.55,53.6169,124968.0
2024-07-05 09:50:00,56.1,56.2,56.04,56.09,125705.0,53.6265,53.7221,53.5691,53.6169,125705.0
2024-07-05 09:55:00,56.08,56.13,55.94,56.04,135947.0,53.6074,53.6552,53.4735,53.5691,135947.0
2024-07-05 10:00:00,56.02,56.06,55.89,55.99,114630.0,53.55,53.5882,53.4257,53.5213,114630.0
2024-07-05 10:05:00,55.98,56.04,55.85,56.04,148030.0,53.5118,53.5691,53.3875,53.5691,148030.0
2024-07-05 10:10:00,56.03,56.13,55.89,55.99,65358.0,53.5596,53.6552,53.4257,53.5213,65358.0
2024-07-05 10:15:00,55.99,56.01,55.86,56.0,58518.0,53.5213,53.5405,53.3971,53.5309,58518.0
2024-07-05 10:20:00,56.01,56.08,55.98,56.02,69132.0,53.5405,53.6074,53.5118,53.55,69132.0
2024-07-05 10:25:00,56.02,56.06,55.98,56.03,47944.0,53.55,53.5882,53.5118,53.5596,47944.0
2024-07-05 10:30:00,56.01,56.05,55.9,55.97,46762.0,53.5405,53.5787,53.4353,53.5022,46762.0
2024-07-05 10:35:00,55.97,55.99,55.92,55.94,61875.0,53.5022,53.5213,53.4544,53.4735,61875.0
2024-07-05 10:40:00,55.94,56.0,55.87,56.0,53274.0,53.4735,53.5309,53.4066,53.5309,53274.0
2024-07-05 10:45:00,55.99,56.05,55.95,55.95,43506.0,53.5213,53.5787,53.4831,53.4831,43506.0
2024-07-05 10:50:00,55.95,56.13,55.93,56.11,44504.0,53.4831,53.6552,53.464,53.636,44504.0
2024-07-05 10:55:00,56.1,56.15,56.05,56.15,53162.0,53.6265,53.6743,53.5787,53.6743,53162.0
2024-07-05 11:00:00,56.16,56.23,56.07,56.16,36410.0,53.6838,53.7508,53.5978,53.6838,36410.0
2024-07-05 11:05:00,56.16,56.41,56.16,56.36,44441.0,53.6838,53.9228,53.6838,53.875,44441.0
2024-07-05 11:10:00,56.36,56.45,56.31,56.4,46514.0,53.875,53.9611,53.8272,53.9133,46514.0
2024-07-05 11:15:00,56.39,56.47,56.39,56.45,34805.0,53.9037,53.9802,53.9037,53.9611,34805.0
2024-07-05 11:20:00,56.45,56.52,56.44,56.48,42366.0,53.9611,54.028,53.9515,53.9897,42366.0
2024-07-05 11:25:00,56.48,56.49,56.33,56.36,34822.0,53.9897,53.9993,53.8463,53.875,34822.0
2024-07-05 11:30:00,56.36,56.39,56.29,56.38,35189.0,53.875,53.9037,53.8081,53.8941,35189.0
2024-07-05 11:35:00,56.39,56.5,56.37,56.5,46499.0,53.9037,54.0088,53.8846,54.0088,46499.0
2024-07-05 11:40:00,56.49,56.62,56.48,56.62,55180.0,53.9993,54.1236,53.9897,54.1236,55180.0
2024-07-05 11:45:00,56.62,56.71,56.6,56.66,41143.0,54.1236,54.2096,54.1044,54.1618,41143.0
2024-07-05 11:50:00,56.68,56.74,56.58,56.59,44763.0,54.1809,54.2383,54.0853,54.0949,44763.0
2024-07-05 11:55:00,56.6,56.63,56.54,56.55,43273.0,54.1044,54.1331,54.0471,54.0566,43273.0
2024-07-05 12:00:00,56.54,56.56,56.45,56.45,29296.0,54.0471,54.0662,53.9611,53.9611,29296.0
2024-07-05 12:05:00,56.46,56.67,56.43,56.64,54130.0,53.9706,54.1714,53.9419,54.1427,54130.0
2024-07-05 12:10:00,56.64,56.65,56.6,56.62,34933.0,54.1427,54.1522,54.1044,54.1236,34933.0
2024-07-05 12:15:00,56.62,56.71,56.61,56.65,28183.0,54.1236,54.2096,54.114,54.1522,28183.0
2024-07-05 12:20:00,56.64,56.7,56.63,56.66,37268.0,54.1427,54.2,54.1331,54.1618,37268.0
2024-07-05 12:25:00,56.65,56.66,56.55,56.59,37950.0,54.1522,54.1618,54.0566,54.0949,37950.0
2024-07-05 12:30:00,56.59,56.6,56.55,56.57,39298.0,54.0949,54.1044,54.0566,54.0758,39298.0
2024-07-05 12:35:00,56.58,56.66,56.53,56.62,37239.0,54.0853,54.1618,54.0375,54.1236,37239.0
2024-07-05 12:40:00,56.63,56.63,56.53,56.57,29806.0,54.1331,54.1331,54.0375,54.0758,29806.0
2024-07-05 12:45:00,56.57,56.57,56.49,56.53,22823.0,54.0758,54.0758,53.9993,54.0375,22823.0
2024-07-05 12:50:00,56.53,56.56,56.52,56.54,21231.0,54.0375,54.0662,54.028,54.0471,21231.0
2024-07-05 12:55:00,56.55,56.56,56.52,56.53,27330.0,54.0566,54.0662,54.028,54.0375,27330.0
2024-07-05 13:00:00,56.54,56.59,56.5,56.5,29226.0,54.0471,54.0949,54.0088,54.0088,29226.0
2024-07-05 13:05:00,56.5,56.5,56.43,56.48,44119.0,54.0088,54.0088,53.9419,53.9897,44119.0
2024-07-05 13:10:00,56.47,56.48,56.43,56.46,37007.0,53.9802,53.9897,53.9419,53.9706,37007.0
2024-07-05 13:15:00,56.46,56.46,56.39,56.43,36784.0,53.9706,53.9706,53.9037,53.9419,36784.0
2024-07-05 13:20:00,56.43,56.45,56.41,56.44,28327.0,53.9419,53.9611,53.9228,53.9515,28327.0
2024-07-05 13:25:00,56.43,56.43,56.36,56.4,22200.0,53.9419,53.9419,53.875,53.9133,22200.0
2024-07-05 13:30:00,56.41,56.41,56.36,56.39,45384.0,53.9228,53.9228,53.875,53.9037,45384.0
2024-07-05 13:35:00,56.39,56.44,56.38,56.43,31106.0,53.9037,53.9515,53.8941,53.9419,31106.0
2024-07-05 13:40:00,56.43,56.46,56.42,56.43,26456.0,53.9419,53.9706,53.9324,53.9419,26456.0
2024-07-05 13:45:00,56.42,56.44,56.36,56.38,28142.0,53.9324,53.9515,53.875,53.8941,28142.0
2024-07-05 13:50:00,56.39,56.44,56.37,56.43,32268.0,53.9037,53.9515,53.8846,53.9419,32268.0
2024-07-05 13:55:00,56.44,56.53,56.44,56.52,24874.0,53.9515,54.0375,53.9515,54.028,24874.0
2024-07-05 14:00:00,56.52,56.63,56.51,56.63,34840.0,54.028,54.1331,54.0184,54.1331,34840.0
2024-07-05 14:05:00,56.63,56.65,56.47,56.47,29999.0,54.1331,54.1522,53.9802,53.9802,29999.0
2024-07-05 14:10:00,56.47,56.5,56.42,56.43,17740.0,53.9802,54.0088,53.9324,53.9419,17740.0
2024-07-05 14:15:00,56.43,56.54,56.43,56.53,21245.0,53.9419,54.0471,53.9419,54.0375,21245.0
2024-07-05 14:20:00,56.53,56.54,56.46,56.46,20387.0,54.0375,54.0471,53.9706,53.9706,20387.0
2024-07-05 14:25:00,56.47,56.51,56.46,56.48,28262.0,53.9802,54.0184,53.9706,53.9897,28262.0
2024-07-05 14:30:00,56.47,56.57,56.46,56.56,22729.0,53.9802,54.0758,53.9706,54.0662,22729.0
2024-07-05 14:35:00,56.57,56.58,56.43,56.48,49186.0,54.0758,54.0853,53.9419,53.9897,49186.0
2024-07-05 14:40:00,56.48,56.54,56.48,56.53,19840.0,53.9897,54.0471,53.9897,54.0375,19840.0
2024-07-05 14:45:00,56.53,56.55,56.49,56.54,23656.0,54.0375,54.0566,53.9993,54.0471,23656.0
2024-07-05 14:50:00,56.54,56.58,56.51,56.52,26561.0,54.0471,54.0853,54.0184,54.028,26561.0
2024-07-05 14:55:00,56.51,56.52,56.44,56.45,18366.0,54.0184,54.028,53.9515,53.9611,18366.0
2024-07-05 15:00:00,56.44,56.48,56.43,56.47,22394.0,53.9515,53.9897,53.9419,53.9802,22394.0
2024-07-05 15:05:00,56.45,56.46,56.39,56.4,46508.0,53.9611,53.9706,53.9037,53.9133,46508.0
2024-07-05 15:10:00,56.4,56.46,56.39,56.42,37545.0,53.9133,53.9706,53.9037,53.9324,37545.0
2024-07-05 15:15:00,56.42,56.46,56.41,56.45,31284.0,53.9324,53.9706,53.9228,53.9611,31284.0
2024-07-05 15:20:00,56.44,56.47,56.42,56.44,30888.0,53.9515,53.9802,53.9324,53.9515,30888.0
2024-07-05 15:25:00,56.44,56.51,56.43,56.48,49610.0,53.9515,54.0184,53.9419,53.9897,49610.0
2024-07-05 15:30:00,56.47,56.58,56.45,56.58,33550.0,53.9802,54.0853,53.9611,54.0853,33550.0
2024-07-05 15:35:00,56.58,56.6,56.52,56.56,51045.0,54.0853,54.1044,54.028,54.0662,51045.0
2024-07-05 15:40:00,56.57,56.67,56.56,56.65,58846.0,54.0758,54.1714,54.0662,54.1522,58846.0
2024-07-05 15:45:00,56.66,56.67,56.61,56.64,55773.0,54.1618,54.1714,54.114,54.1427,55773.0
2024-07-05 15:50:00,56.64,56.68,56.57,56.6,143925.0,54.1427,54.1809,54.0758,54.1044,143925.0
2024-07-05 15:55:00,56.6,56.64,56.56,56.64,387224.0,54.1044,54.1427,54.0662,54.1427,387224.0
2024-07-08 09:30:00,56.65,56.86,56.62,56.78,148895.0,54.1522,54.353,54.1236,54.2765,148895.0
2024-07-08 09:35:00,56.81,57.06,56.73,57.04,57049.0,54.3052,54.5442,54.2287,54.525,57049.0
2024-07-08 09:40:00,57.04,57.17,56.97,57.16,111161.0,54.525,54.6493,54.4581,54.6397,111161.0
2024-07-08 09:45:00,57.17,57.33,57.03,57.05,79831.0,54.6493,54.8023,54.5155,54.5346,79831.0
2024-07-08 09:50:00,57.05,57.06,56.88,56.95,50245.0,54.5346,54.5442,54.3721,54.439,50245.0
2024-07-08 09:55:00,56.94,57.0,56.86,56.9,37701.0,54.4294,54.4868,54.353,54.3912,37701.0
2024-07-08 10:00:00,56.9,57.09,56.86,56.9,70308.0,54.3912,54.5728,54.353,54.3912,70308.0
2024-07-08 10:05:00,56.91,57.03,56.87,57.02,60290.0,54.4008,54.5155,54.3625,54.5059,60290.0
2024-07-08 10:10:00,57.04,57.16,57.02,57.1,55080.0,54.525,54.6397,54.5059,54.5824,55080.0
2024-07-08 10:15:00,57.1,57.2,57.08,57.13,72958.0,54.5824,54.678,54.5633,54.6111,72958.0
2024-07-08 10:20:00,57.13,57.18,57.1,57.14,47775.0,54.6111,54.6589,54.5824,54.6206,47775.0
2024-07-08 10:25:00,57.14,57.15,57.05,57.12,28642.0,54.6206,54.6302,54.5346,54.6015,28642.0
2024-07-08 10:30:00,57.13,57.15,56.99,57.0,51032.0,54.6111,54.6302,54.4772,54.4868,51032.0
2024-07-08 10:35:00,56.99,57.05,56.96,56.98,45736.0,54.4772,54.5346,54.4486,54.4677,45736.0
2024-07-08 10:40:00,56.98,56.99,56.91,56.98,29187.0,54.4677,54.4772,54.4008,54.4677,29187.0
2024-07-08 10:45:00,56.98,57.05,56.95,57.03,27726.0,54.4677,54.5346,54.439,54.5155,27726.0
2024-07-08 10:50:00,57.03,57.07,57.01,57.06,23121.0,54.5155,54.5537,54.4964,54.5442,23121.0
2024-07-08 10:55:00,57.06,57.28,57.05,57.24,63654.0,54.5442,54.7545,54.5346,54.7162,63654.0
2024-07-08 11:00:00,57.24,57.24,57.13,57.17,21669.0,54.7162,54.7162,54.6111,54.6493,21669.0
2024-07-08 11:05:00,57.18,57.22,57.1,57.11,22472.0,54.6589,54.6971,54.5824,54.592,22472.0
2024-07-08 11:10:00,57.1,57.14,57.07,57.11,28623.0,54.5824,54.6206,54.5537,54.592,28623.0
2024-07-08 11:15:00,57.1,57.12,56.93,56.93,22078.0,54.5824,54.6015,54.4199,54.4199,22078.0
2024-07-08 11:20:00,56.93,56.94,56.87,56.88,34099.0,54.4199,54.4294,54.3625,54.3721,34099.0
2024-07-08 11:25:00,56.87,56.9,56.79,56.81,34708.0,54.3625,54.3912,54.2861,54.3052,34708.0
2024-07-08 11:30:00,56.81,56.88,56.8,56.85,65435.0,54.3052,54.3721,54.2956,54.3434,65435.0
2024-07-08 11:35:00,56.84,56.86,56.82,56.84,19486.0,54.3339,54.353,54.3147,54.3339,19486.0
2024-07-08 11:40:00,56.84,56.84,56.68,56.73,113645.0,54.3339,54.3339,54.1809,54.2287,113645.0
2024-07-08 11:45:00,56.73,56.77,56.71,56.75,37526.0,54.2287,54.2669,54.2096,54.2478,37526.0
2024-07-08 11:50:00,56.75,56.76,56.67,56.74,34843.0,54.2478,54.2574,54.1714,54.2383,34843.0
2024-07-08 11:55:00,56.74,56.78,56.67,56.68,46985.0,54.2383,54.2765,54.1714,54.1809,46985.0
2024-07-08 12:00:00,56.69,56.71,56.62,56.7,45808.0,54.1905,54.2096,54.1236,54.2,45808.0
2024-07-08 12:05:00,56.69,56.72,56.65,56.68,28916.0,54.1905,54.2191,54.1522,54.1809,28916.0
2024-07-08 12:10:00,56.67,56.72,56.65,56.68,16892.0,54.1714,54.2191,54.1522,54.1809,16892.0
2024-07-08 12:15:00,56.68,56.69,56.61,56.67,25756.0,54.1809,54.1905,54.114,54.1714,25756.0
2024-07-08 12:20:00,56.68,56.74,56.67,56.73,17215.0,54.1809,54.2383,54.1714,54.2287,17215.0
2024-07-08 12:25:00,56.74,56.87,56.74,56.83,39588.0,54.2383,54.3625,54.2383,54.3243,39588.0
2024-07-08 12:30:00,56.83,56.92,56.79,56.92,24796.0,54.3243,54.4103,54.2861,54.4103,24796.0
2024-07-08 12:35:00,56.92,57.08,56.92,57.07,25005.0,54.4103,54.5633,54.4103,54.5537,25005.0
2024-07-08 12:40:00,57.07,57.09,57.04,57.07,38778.0,54.5537,54.5728,54.525,54.5537,38778.0
2024-07-08 12:45:00,57.07,57.1,57.05,57.08,45831.0,54.5537,54.5824,54.5346,54.5633,45831.0
2024-07-08 12:50:00,57.09,57.16,57.08,57.16,24161.0,54.5728,54.6397,54.5633,54.6397,24161.0
2024-07-08 12:55:00,57.16,57.2,57.15,57.16,25699.0,54.6397,54.678,54.6302,54.6397,25699.0
2024-07-08 13:00:00,57.16,57.22,57.13,57.22,50606.0,54.6397,54.6971,54.6111,54.6971,50606.0
2024-07-08 13:05:00,57.21,57.22,57.13,57.13,29901.0,54.6875,54.6971,54.6111,54.6111,29901.0
2024-07-08 13:10:00,57.13,57.17,57.07,57.16,26225.0,54.6111,54.6493,54.5537,54.6397,26225.0
2024-07-08 13:15:00,57.16,57.21,57.15,57.21,25773.0,54.6397,54.6875,54.6302,54.6875,25773.0
2024-07-08 13:20:00,57.21,57.26,57.2,57.22,36999.0,54.6875,54.7353,54.678,54.6971,36999.0
2024-07-08 13:25:00,57.22,57.26,57.21,57.23,27087.0,54.6971,54.7353,54.6875,54.7067,27087.0
2024-07-08 13:30:00,57.23,57.33,57.22,57.29,51023.0,54.7067,54.8023,54.6971,54.764,51023.0
2024-07-08 13:35:00,57.29,57.37,57.28,57.36,37039.0,54.764,54.8405,54.7545,54.8309,37039.0
2024-07-08 13:40:00,57.37,57.38,57.34,57.36,21790.0,54.8405,54.85,54.8118,54.8309,21790.0
2024-07-08 13:45:00,57.35,57.36,57.26,57.26,32792.0,54.8214,54.8309,54.7353,54.7353,32792.0
2024-07-08 13:50:00,57.26,57.26,57.14,57.15,43573.0,54.7353,54.7353,54.6206,54.6302,43573.0
2024-07-08 13:55:00,57.16,57.19,57.11,57.12,40693.0,54.6397,54.6684,54.592,54.6015,40693.0
2024-07-08 14:00:00,57.12,57.12,57.05,57.08,31936.0,54.6015,54.6015,54.5346,54.5633,31936.0
2024-07-08 14:05:00,57.08,57.13,57.05,57.05,20074.0,54.5633,54.6111,54.5346,54.5346,20074.0
2024-07-08 14:10:00,57.04,57.07,57.02,57.03,26575.0,54.525,54.5537,54.5059,54.5155,26575.0
2024-07-08 14:15:00,57.02,57.03,56.98,56.98,22158.0,54.5059,54.5155,54.4677,54.4677,22158.0
2024-07-08 14:20:00,56.99,56.99,56.87,56.88,28033.0,54.4772,54.4772,54.3625,54.3721,28033.0
2024-07-08 14:25:00,56.87,56.88,56.83,56.85,31510.0,54.3625,54.3721,54.3243,54.3434,31510.0
2024-07-08 14:30:00,56.84,56.89,56.84,56.86,36730.0,54.3339,54.3817,54.3339,54.353,36730.0
2024-07-08 14:35:00,56.86,56.87,56.81,56.82,39669.0,54.353,54.3625,54.3052,54.3147,39669.0
2024-07-08 14:40:00,56.81,56.83,56.72,56.79,71385.0,54.3052,54.3243,54.2191,54.2861,71385.0
2024-07-08 14:45:00,56.79,56.8,56.71,56.78,32986.0,54.2861,54.2956,54.2096,54.2765,32986.0
2024-07-08 14:50:00,56.78,56.85,56.77,56.85,48862.0,54.2765,54.3434,54.2669,54.3434,48862.0
2024-07-08 14:55:00,56.84,56.86,56.81,56.82,32199.0,54.3339,54.353,54.3052,54.3147,32199.0
2024-07-08 15:00:00,56.82,56.86,56.8,56.85,26008.0,54.3147,54.353,54.2956,54.3434,26008.0
2024-07-08 15:05:00,56.85,56.87,56.84,56.85,19113.0,54.3434,54.3625,54.3339,54.3434,19113.0
2024-07-08 15:10:00,56.85,56.92,56.85,56.89,43793.0,54.3434,54.4103,54.3434,54.3817,43793.0
2024-07-08 15:15:00,56.88,56.95,56.87,56.95,62612.0,54.3721,54.439,54.3625,54.439,62612.0
2024-07-08 15:20:00,56.94,56.95,56.87,56.93,55748.0,54.4294,54.439,54.3625,54.4199,55748.0
2024-07-08 15:25:00,56.93,56.95,56.87,56.92,65040.0,54.4199,54.439,54.3625,54.4103,65040.0
2024-07-08 15:30:00,56.91,56.92,56.86,56.89,39736.0,54.4008,54.4103,54.353,54.3817,39736.0
2024-07-08 15:35:00,56.9,56.94,56.89,56.94,70817.0,54.3912,54.4294,54.3817,54.4294,70817.0
2024-07-08 15:40:00,56.94,57.0,56.93,56.96,100957.0,54.4294,54.4868,54.4199,54.4486,100957.0
2024-07-08 15:45:00,56.96,56.96,56.89,56.93,69668.0,54.4486,54.4486,54.3817,54.4199,69668.0
2024-07-08 15:50:00,56.93,56.93,56.87,56.91,102827.0,54.4199,54.4199,54.3625,54.4008,102827.0
2024-07-08 15:55:00,56.91,56.95,56.87,56.88,277247.0,54.4008,54.439,54.3625,54.3721,277247.0
2024-07-09 09:30:00,56.27,56.28,55.91,55.92,276517.0,53.789,53.7985,53.4449,53.4544,276517.0
2024-07-09 09:35:00,55.94,56.49,55.84,56.37,161193.0,53.4735,53.9993,53.3779,53.8846,161193.0
2024-07-09 09:40:00,56.37,56.49,56.25,56.35,70926.0,53.8846,53.9993,53.7699,53.8655,70926.0
2024-07-09 09:45:00,56.34,56.57,56.29,56.4,62059.0,53.8559,54.0758,53.8081,53.9133,62059.0
2024-07-09 09:50:00,56.4,56.62,56.33,56.41,54502.0,53.9133,54.1236,53.8463,53.9228,54502.0
2024-07-09 09:55:00,56.4,56.51,56.33,56.4,79148.0,53.9133,54.0184,53.8463,53.9133,79148.0
2024-07-09 10:00:00,56.4,56.47,56.22,56.38,83841.0,53.9133,53.9802,53.7412,53.8941,83841.0
2024-07-09 10:05:00,56.37,56.44,56.32,56.41,73789.0,53.8846,53.9515,53.8368,53.9228,73789.0
2024-07-09 10:10:00,56.41,56.43,56.32,56.34,57560.0,53.9228,53.9419,53.8368,53.8559,57560.0
2024-07-09 10:15:00,56.34,56.37,56.16,56.16,53536.0,53.8559,53.8846,53.6838,53.6838,53536.0
2024-07-09 10:20:00,56.16,56.34,56.15,56.34,53897.0,53.6838,53.8559,53.6743,53.8559,53897.0
2024-07-09 10:25:00,56.35,56.53,56.35,56.52,54355.0,53.8655,54.0375,53.8655,54.028,54355.0
2024-07-09 10:30:00,56.52,56.58,56.5,56.53,47416.0,54.028,54.0853,54.0088,54.0375,47416.0
2024-07-09 10:35:00,56.53,56.7,56.53,56.67,50116.0,54.0375,54.2,54.0375,54.1714,50116.0
2024-07-09 10:40:00,56.67,56.74,56.62,56.64,47464.0,54.1714,54.2383,54.1236,54.1427,47464.0
2024-07-09 10:45:00,56.65,56.7,56.58,56.62,49814.0,54.1522,54.2,54.0853,54.1236,49814.0
2024-07-09 10:50:00,56.6,56.63,56.57,56.58,54376.0,54.1044,54.1331,54.0758,54.0853,54376.0
2024-07-09 10:55:00,56.57,56.62,56.52,56.59,55273.0,54.0758,54.1236,54.028,54.0949,55273.0
2024-07-09 11:00:00,56.6,56.66,56.58,56.65,51698.0,54.1044,54.1618,54.0853,54.1522,51698.0
2024-07-09 11:05:00,56.65,56.67,56.58,56.59,51247.0,54.1522,54.1714,54.0853,54.0949,51247.0
2024-07-09 11:10:00,56.6,56.62,56.52,56.54,35127.0,54.1044,54.1236,54.028,54.0471,35127.0
2024-07-09 11:15:00,56.54,56.61,56.53,56.58,33732.0,54.0471,54.114,54.0375,54.0853,33732.0
2024-07-09 11:20:00,56.59,56.64,56.57,56.61,33327.0,54.0949,54.1427,54.0758,54.114,33327.0
2024-07-09 11:25:00,56.62,56.67,56.61,56.65,45221.0,54.1236,54.1714,54.114,54.1522,45221.0
2024-07-09 11:30:00,56.66,56.7,56.64,56.68,33735.0,54.1618,54.2,54.1427,54.1809,33735.0
2024-07-09 11:35:00,56.68,56.72,56.65,56.67,156487.0,54.1809,54.2191,54.1522,54.1714,156487.0
2024-07-09 11:40:00,56.67,56.81,56.64,56.81,74356.0,54.1714,54.3052,54.1427,54.3052,74356.0
2024-07-09 11:45:00,56.8,56.87,56.77,56.87,54684.0,54.2956,54.3625,54.2669,54.3625,54684.0
2024-07-09 11:50:00,56.87,56.95,56.86,56.92,32572.0,54.3625,54.439,54.353,54.4103,32572.0
2024-07-09 11:55:00,56.91,56.92,56.78,56.8,56513.0,54.4008,54.4103,54.2765,54.2956,56513.0
2024-07-09 12:00:00,56.8,56.83,56.78,56.79,37109.0,54.2956,54.3243,54.2765,54.2861,37109.0
2024-07-09 12:05:00,56.79,56.83,56.77,56.79,60524.0,54.2861,54.3243,54.2669,54.2861,60524.0
2024-07-09 12:10:00,56.79,56.82,56.72,56.82,36599.0,54.2861,54.3147,54.2191,54.3147,36599.0
2024-07-09 12:15:00,56.8,56.86,56.8,56.82,23741.0,54.2956,54.353,54.2956,54.3147,23741.0
2024-07-09 12:20:00,56.82,56.96,56.81,56.95,43095.0,54.3147,54.4486,54.3052,54.439,43095.0
2024-07-09 12:25:00,56.95,57.02,56.93,56.96,55790.0,54.439,54.5059,54.4199,54.4486,55790.0
2024-07-09 12:30:00,56.96,57.01,56.95,56.98,30830.0,54.4486,54.4964,54.439,54.4677,30830.0
2024-07-09 12:35:00,56.98,56.99,56.87,56.88,35195.0,54.4677,54.4772,54.3625,54.3721,35195.0
2024-07-09 12:40:00,56.87,56.95,56.87,56.9,37688.0,54.3625,54.439,54.3625,54.3912,37688.0
2024-07-09 12:45:00,56.89,57.03,56.89,56.99,46090.0,54.3817,54.5155,54.3817,54.4772,46090.0
2024-07-09 12:50:00,56.99,57.0,56.96,56.96,21852.0,54.4772,54.4868,54.4486,54.4486,21852.0
2024-07-09 12:55:00,56.97,57.04,56.96,57.03,36654.0,54.4581,54.525,54.4486,54.5155,36654.0
2024-07-09 13:00:00,57.03,57.07,56.99,57.0,42989.0,54.5155,54.5537,54.4772,54.4868,42989.0
2024-07-09 13:05:00,57.01,57.06,56.98,57.04,35108.0,54.4964,54.5442,54.4677,54.525,35108.0
2024-07-09 13:10:00,57.05,57.2,57.04,57.19,54617.0,54.5346,54.678,54.525,54.6684,54617.0
2024-07-09 13:15:00,57.2,57.35,57.2,57.35,87812.0,54.678,54.8214,54.678,54.8214,87812.0
2024-07-09 13:20:00,57.35,57.41,57.27,57.41,64467.0,54.8214,54.8787,54.7449,54.8787,64467.0
2024-07-09 13:25:00,57.41,57.5,57.38,57.46,60657.0,54.8787,54.9648,54.85,54.9265,60657.0
2024-07-09 13:30:00,57.46,57.54,57.43,57.48,74391.0,54.9265,55.003,54.8978,54.9456,74391.0
2024-07-09 13:35:00,57.48,57.51,57.43,57.51,45821.0,54.9456,54.9743,54.8978,54.9743,45821.0
2024-07-09 13:40:00,57.5,57.54,57.49,57.52,33736.0,54.9648,55.003,54.9552,54.9839,33736.0
2024-07-09 13:45:00,57.53,57.59,57.47,57.57,88013.0,54.9934,55.0508,54.9361,55.0317,88013.0
2024-07-09 13:50:00,57.58,57.58,57.47,57.51,72037.0,55.0412,55.0412,54.9361,54.9743,72037.0
2024-07-09 13:55:00,57.51,57.53,57.38,57.38,36526.0,54.9743,54.9934,54.85,54.85,36526.0
2024-07-09 14:00:00,57.36,57.38,57.21,57.21,30506.0,54.8309,54.85,54.6875,54.6875,30506.0
2024-07-09 14:05:00,57.21,57.27,57.2,57.27,29572.0,54.6875,54.7449,54.678,54.7449,29572.0
2024-07-09 14:10:00,57.27,57.29,57.18,57.23,63554.0,54.7449,54.764,54.6589,54.7067,63554.0
2024-07-09 14:15:00,57.23,57.31,57.22,57.29,77565.0,54.7067,54.7831,54.6971,54.764,77565.0
2024-07-09 14:20:00,57.28,57.32,57.26,57.28,32073.0,54.7545,54.7927,54.7353,54.7545,32073.0
2024-07-09 14:25:00,57.27,57.36,57.27,57.35,47008.0,54.7449,54.8309,54.7449,54.8214,47008.0
2024-07-09 14:30:00,57.35,57.37,57.3,57.36,41095.0,54.8214,54.8405,54.7736,54.8309,41095.0
2024-07-09 14:35:00,57.36,57.36,57.27,57.28,27236.0,54.8309,54.8309,54.7449,54.7545,27236.0
2024-07-09 14:40:00,57.27,57.37,57.27,57.35,81983.0,54.7449,54.8405,54.7449,54.8214,81983.0
2024-07-09 14:45:00,57.35,57.4,57.35,57.39,48113.0,54.8214,54.8692,54.8214,54.8596,48113.0
2024-07-09 14:50:00,57.4,57.4,57.33,57.33,39507.0,54.8692,54.8692,54.8023,54.8023,39507.0
2024-07-09 14:55:00,57.33,57.38,57.26,57.26,52016.0,54.8023,54.85,54.7353,54.7353,52016.0
2024-07-09 15:00:00,57.27,57.3,57.14,57.14,43792.0,54.7449,54.7736,54.6206,54.6206,43792.0
2024-07-09 15:05:00,57.14,57.22,57.11,57.22,31597.0,54.6206,54.6971,54.592,54.6971,31597.0
2024-07-09 15:10:00,57.21,57.23,57.18,57.2,37519.0,54.6875,54.7067,54.6589,54.678,37519.0
2024-07-09 15:15:00,57.21,57.31,57.21,57.29,54799.0,54.6875,54.7831,54.6875,54.764,54799.0
2024-07-09 15:20:00,57.29,57.35,57.27,57.32,66544.0,54.764,54.8214,54.7449,54.7927,66544.0
2024-07-09 15:25:00,57.31,57.39,57.31,57.38,89941.0,54.7831,54.8596,54.7831,54.85,89941.0
2024-07-09 15:30:00,57.39,57.41,57.34,57.41,63299.0,54.8596,54.8787,54.8118,54.8787,63299.0
2024-07-09 15:35:00,57.41,57.54,57.4,57.53,152900.0,54.8787,55.003,54.8692,54.9934,152900.0
2024-07-09 15:40:00,57.53,57.56,57.5,57.51,93991.0,54.9934,55.0221,54.9648,54.9743,93991.0
2024-07-09 15:45:00,57.51,57.65,57.5,57.62,116595.0,54.9743,55.1081,54.9648,55.0795,116595.0
2024-07-09 15:50:00,57.62,57.72,57.58,57.6,267177.0,55.0795,55.1751,55.0412,55.0603,267177.0
2024-07-09 15:55:00,57.6,57.73,57.56,57.62,634071.0,55.0603,55.1846,55.0221,55.0795,634071.0
2024-07-10 09:30:00,57.87,58.05,57.6,57.8,214242.0,55.3184,55.4905,55.0603,55.2515,214242.0
2024-07-10 09:35:00,57.81,57.86,57.55,57.59,40417.0,55.2611,55.3089,55.0126,55.0508,40417.0
2024-07-10 09:40:00,57.57,57.67,57.46,57.5,68401.0,55.0317,55.1273,54.9265,54.9648,68401.0
2024-07-10 09:45:00,57.51,57.64,57.45,57.52,43327.0,54.9743,55.0986,54.917,54.9839,43327.0
2024-07-10 09:50:00,57.5,57.63,57.32,57.32,53444.0,54.9648,55.089,54.7927,54.7927,53444.0
2024-07-10 09:55:00,57.32,57.35,57.12,57.18,101179.0,54.7927,54.8214,54.6015,54.6589,101179.0
2024-07-10 10:00:00,57.18,57.18,56.9,57.02,263307.0,54.6589,54.6589,54.3912,54.5059,263307.0
2024-07-10 10:05:00,57.01,57.07,56.92,57.01,77503.0,54.4964,54.5537,54.4103,54.4964,77503.0
2024-07-10 10:10:00,57.02,57.11,56.93,57.04,66742.0,54.5059,54.592,54.4199,54.525,66742.0
2024-07-10 10:15:00,57.03,57.36,57.03,57.26,86282.0,54.5155,54.8309,54.5155,54.7353,86282.0
2024-07-10 10:20:00,57.27,57.33,57.18,57.23,37821.0,54.7449,54.8023,54.6589,54.7067,37821.0
2024-07-10 10:25:00,57.24,57.24,57.15,57.18,14955.0,54.7162,54.7162,54.6302,54.6589,14955.0
2024-07-10 10:30:00,57.17,57.22,57.15,57.18,19148.0,54.6493,54.6971,54.6302,54.6589,19148.0
2024-07-10 10:35:00,57.18,57.29,57.17,57.26,29446.0,54.6589,54.764,54.6493,54.7353,29446.0
2024-07-10 10:40:00,57.25,57.31,57.13,57.17,69232.0,54.7258,54.7831,54.6111,54.6493,69232.0
2024-07-10 10:45:00,57.18,57.25,57.15,57.16,43510.0,54.6589,54.7258,54.6302,54.6397,43510.0
2024-07-10 10:50:00,57.16,57.21,57.09,57.11,104100.0,54.6397,54.6875,54.5728,54.592,104100.0
2024-07-10 10:55:00,57.1,57.16,57.1,57.15,30260.0,54.5824,54.6397,54.5824,54.6302,30260.0
2024-07-10 11:00:00,57.16,57.24,57.16,57.2,45788.0,54.6397,54.7162,54.6397,54.678,45788.0
2024-07-10 11:05:00,57.2,57.25,57.19,57.23,33749.0,54.678,54.7258,54.6684,54.7067,33749.0
2024-07-10 11:10:00,57.23,57.27,57.18,57.23,33280.0,54.7067,54.7449,54.6589,54.7067,33280.0
2024-07-10 11:15:00,57.23,57.27,57.19,57.27,48185.0,54.7067,54.7449,54.6684,54.7449,48185.0
2024-07-10 11:20:00,57.27,57.36,57.17,57.19,27296.0,54.7449,54.8309,54.6493,54.6684,27296.0
2024-07-10 11:25:00,57.18,57.22,57.11,57.21,39721.0,54.6589,54.6971,54.592,54.6875,39721.0
2024-07-10 11:30:00,57.22,57.3,57.17,57.18,26206.0,54.6971,54.7736,54.6493,54.6589,26206.0
2024-07-10 11:35:00,57.18,57.22,57.12,57.22,34589.0,54.6589,54.6971,54.6015,54.6971,34589.0
2024-07-10 11:40:00,57.22,57.23,57.08,57.09,33979.0,54.6971,54.7067,54.5633,54.5728,33979.0
2024-07-10 11:45:00,57.09,57.1,57.06,57.08,27890.0,54.5728,54.5824,54.5442,54.5633,27890.0
2024-07-10 11:50:00,57.09,57.12,57.09,57.12,24872.0,54.5728,54.6015,54.5728,54.6015,24872.0
2024-07-10 11:55:00,57.12,57.21,57.11,57.17,73789.0,54.6015,54.6875,54.592,54.6493,73789.0
2024-07-10 12:00:00,57.18,57.19,57.12,57.15,41920.0,54.6589,54.6684,54.6015,54.6302,41920.0
2024-07-10 12:05:00,57.16,57.24,57.08,57.08,27018.0,54.6397,54.7162,54.5633,54.5633,27018.0
2024-07-10 12:10:00,57.09,57.13,57.06,57.12,32873.0,54.5728,54.6111,54.5442,54.6015,32873.0
2024-07-10 12:15:00,57.12,57.13,57.02,57.06,36031.0,54.6015,54.6111,54.5059,54.5442,36031.0
2024-07-10 12:20:00,57.05,57.1,57.01,57.06,41944.0,54.5346,54.5824,54.4964,54.5442,41944.0
2024-07-10 12:25:00,57.07,57.07,56.87,56.91,74915.0,54.5537,54.5537,54.3625,54.4008,74915.0
2024-07-10 12:30:00,56.91,56.91,56.79,56.82,82719.0,54.4008,54.4008,54.2861,54.3147,82719.0
2024-07-10 12:35:00,56.81,56.83,56.71,56.76,89525.0,54.3052,54.3243,54.2096,54.2574,89525.0
2024-07-10 12:40:00,56.76,56.84,56.75,56.82,60492.0,54.2574,54.3339,54.2478,54.3147,60492.0
2024-07-10 12:45:00,56.83,56.88,56.77,56.8,60153.0,54.3243,54.3721,54.2669,54.2956,60153.0
2024-07-10 12:50:00,56.8,56.87,56.75,56.8,52569.0,54.2956,54.3625,54.2478,54.2956,52569.0
2024-07-10 12:55:00,56.79,56.83,56.75,56.78,55868.0,54.2861,54.3243,54.2478,54.2765,55868.0
2024-07-10 13:00:00,56.78,56.82,56.74,56.8,44983.0,54.2765,54.3147,54.2383,54.2956,44983.0
2024-07-10 13:05:00,56.8,56.84,56.72,56.77,50397.0,54.2956,54.3339,54.2191,54.2669,50397.0
2024-07-10 13:10:00,56.78,56.81,56.69,56.8,136582.0,54.2765,54.3052,54.1905,54.2956,136582.0
2024-07-10 13:15:00,56.8,56.87,56.77,56.86,131003.0,54.2956,54.3625,54.2669,54.353,131003.0
2024-07-10 13:20:00,56.86,56.98,56.85,56.91,46586.0,54.353,54.4677,54.3434,54.4008,46586.0
2024-07-10 13:25:00,56.91,56.95,56.89,56.91,23324.0,54.4008,54.439,54.3817,54.4008,23324.0
2024-07-10 13:30:00,56.92,57.04,56.88,56.98,83050.0,54.4103,54.525,54.3721,54.4677,83050.0
2024-07-10 13:35:00,56.98,56.99,56.89,56.98,35847.0,54.4677,54.4772,54.3817,54.4677,35847.0
2024-07-10 13:40:00,56.98,57.07,56.97,56.98,23597.0,54.4677,54.5537,54.4581,54.4677,23597.0
2024-07-10 13:45:00,56.98,57.05,56.97,57.04,50079.0,54.4677,54.5346,54.4581,54.525,50079.0
2024-07-10 13:50:00,57.04,57.05,56.36,56.91,661504.0,54.525,54.5346,53.875,54.4008,661504.0
2024-07-10 13:55:00,56.91,57.03,56.78,56.9,99186.0,54.4008,54.5155,54.2765,54.3912,99186.0
2024-07-10 14:00:00,56.9,56.95,56.88,56.9,40465.0,54.3912,54.439,54.3721,54.3912,40465.0
2024-07-10 14:05:00,56.89,56.97,56.83,56.97,42766.0,54.3817,54.4581,54.3243,54.4581,42766.0
2024-07-10 14:10:00,56.97,56.99,56.85,56.85,61429.0,54.4581,54.4772,54.3434,54.3434,61429.0
2024-07-10 14:15:00,56.86,56.9,56.79,56.79,45073.0,54.353,54.3912,54.2861,54.2861,45073.0
2024-07-10 14:20:00,56.79,56.82,56.77,56.79,45015.0,54.2861,54.3147,54.2669,54.2861,45015.0
2024-07-10 14:25:00,56.79,56.95,56.78,56.92,56374.0,54.2861,54.439,54.2765,54.4103,56374.0
2024-07-10 14:30:00,56.93,57.06,56.92,57.01,59807.0,54.4199,54.5442,54.4103,54.4964,59807.0
2024-07-10 14:35:00,57.0,57.12,56.99,57.1,76185.0,54.4868,54.6015,54.4772,54.5824,76185.0
2024-07-10 14:40:00,57.1,57.15,57.08,57.13,78799.0,54.5824,54.6302,54.5633,54.6111,78799.0
2024-07-10 14:45:00,57.13,57.23,57.12,57.16,120089.0,54.6111,54.7067,54.6015,54.6397,120089.0
2024-07-10 14:50:00,57.17,57.18,57.14,57.18,35207.0,54.6493,54.6589,54.6206,54.6589,35207.0
2024-07-10 14:55:00,57.19,57.33,57.19,57.27,58677.0,54.6684,54.8023,54.6684,54.7449,58677.0
2024-07-10 15:00:00,57.29,57.31,57.17,57.27,65910.0,54.764,54.7831,54.6493,54.7449,65910.0
2024-07-10 15:05:00,57.28,57.34,57.26,57.3,54032.0,54.7545,54.8118,54.7353,54.7736,54032.0
2024-07-10 15:10:00,57.3,57.31,57.25,57.29,43446.0,54.7736,54.7831,54.7258,54.764,43446.0
2024-07-10 15:15:00,57.28,57.34,57.28,57.32,41306.0,54.7545,54.8118,54.7545,54.7927,41306.0
2024-07-10 15:20:00,57.33,57.35,57.3,57.32,31885.0,54.8023,54.8214,54.7736,54.7927,31885.0
2024-07-10 15:25:00,57.31,57.32,57.25,57.3,53297.0,54.7831,54.7927,54.7258,54.7736,53297.0
2024-07-10 15:30:00,57.3,57.39,57.27,57.39,59124.0,54.7736,54.8596,54.7449,54.8596,59124.0
2024-07-10 15:35:00,57.39,57.39,57.32,57.33,37239.0,54.8596,54.8596,54.7927,54.8023,37239.0
2024-07-10 15:40:00,57.33,57.35,57.3,57.34,45180.0,54.8023,54.8214,54.7736,54.8118,45180.0
2024-07-10 15:45:00,57.35,57.4,57.33,57.38,46187.0,54.8214,54.8692,54.8023,54.85,46187.0
2024-07-10 15:50:00,57.38,57.5,57.35,57.47,162069.0,54.85,54.9648,54.8214,54.9361,162069.0
2024-07-10 15:55:00,57.48,57.58,57.44,57.52,337181.0,54.9456,55.0412,54.9074,54.9839,337181.0
2024-07-11 09:30:00,57.42,58.08,57.42,57.58,341315.0,54.8883,55.5192,54.8883,55.0412,341315.0
2024-07-11 09:35:00,57.6,57.71,57.5,57.53,74461.0,55.0603,55.1655,54.9648,54.9934,74461.0
2024-07-11 09:40:00,57.54,57.79,57.53,57.65,61395.0,55.003,55.242,54.9934,55.1081,61395.0
2024-07-11 09:45:00,57.66,57.78,57.64,57.76,62583.0,55.1177,55.2324,55.0986,55.2133,62583.0
2024-07-11 09:50:00,57.76,57.92,57.71,57.9,56792.0,55.2133,55.3662,55.1655,55.3471,56792.0
2024-07-11 09:55:00,57.89,57.9,57.72,57.86,59042.0,55.3376,55.3471,55.1751,55.3089,59042.0
2024-07-11 10:00:00,57.87,57.98,57.78,57.78,99056.0,55.3184,55.4236,55.2324,55.2324,99056.0
2024-07-11 10:05:00,57.78,57.99,57.74,57.96,173292.0,55.2324,55.4332,55.1942,55.4045,173292.0
2024-07-11 10:10:00,57.99,58.01,57.86,57.91,137923.0,55.4332,55.4523,55.3089,55.3567,137923.0
2024-07-11 10:15:00,57.91,58.3,57.88,58.22,181029.0,55.3567,55.7295,55.328,55.653,181029.0
2024-07-11 10:20:00,58.22,58.32,58.15,58.15,52918.0,55.653,55.7486,55.5861,55.5861,52918.0
2024-07-11 10:25:00,58.14,58.14,57.95,57.97,45668.0,55.5765,55.5765,55.3949,55.414,45668.0
2024-07-11 10:30:00,57.97,58.03,57.85,57.97,34218.0,55.414,55.4714,55.2993,55.414,34218.0
2024-07-11 10:35:00,57.94,57.95,57.87,57.89,19260.0,55.3854,55.3949,55.3184,55.3376,19260.0
2024-07-11 10:40:00,57.86,58.05,57.8,58.05,33652.0,55.3089,55.4905,55.2515,55.4905,33652.0
2024-07-11 10:45:00,58.07,58.23,58.05,58.21,43387.0,55.5096,55.6626,55.4905,55.6435,43387.0
2024-07-11 10:50:00,58.21,58.22,58.06,58.11,37234.0,55.6435,55.653,55.5001,55.5479,37234.0
2024-07-11 10:55:00,58.1,58.12,58.01,58.11,40367.0,55.5383,55.5574,55.4523,55.5479,40367.0
2024-07-11 11:00:00,58.11,58.34,58.1,58.33,64400.0,55.5479,55.7677,55.5383,55.7582,64400.0
2024-07-11 11:05:00,58.34,58.34,58.09,58.11,75030.0,55.7677,55.7677,55.5287,55.5479,75030.0
2024-07-11 11:10:00,58.1,58.12,57.99,58.05,44494.0,55.5383,55.5574,55.4332,55.4905,44494.0
2024-07-11 11:15:00,58.06,58.14,58.04,58.05,44392.0,55.5001,55.5765,55.4809,55.4905,44392.0
2024-07-11 11:20:00,58.04,58.11,58.0,58.09,66014.0,55.4809,55.5479,55.4427,55.5287,66014.0
2024-07-11 11:25:00,58.09,58.12,58.0,58.05,131949.0,55.5287,55.5574,55.4427,55.4905,131949.0
2024-07-11 11:30:00,58.06,58.17,58.04,58.13,120727.0,55.5001,55.6052,55.4809,55.567,120727.0
2024-07-11 11:35:00,58.12,58.21,58.11,58.18,45369.0,55.5574,55.6435,55.5479,55.6148,45369.0
2024-07-11 11:40:00,58.18,58.19,58.08,58.1,32116.0,55.6148,55.6243,55.5192,55.5383,32116.0
2024-07-11 11:45:00,58.1,58.15,58.05,58.05,29387.0,55.5383,55.5861,55.4905,55.4905,29387.0
2024-07-11 11:50:00,58.05,58.05,57.95,57.96,39150.0,55.4905,55.4905,55.3949,55.4045,39150.0
2024-07-11 11:55:00,57.96,58.04,57.91,58.03,19331.0,55.4045,55.4809,55.3567,55.4714,19331.0
2024-07-11 12:00:00,58.02,58.02,57.9,57.97,57556.0,55.4618,55.4618,55.3471,55.414,57556.0
2024-07-11 12:05:00,57.97,57.97,57.79,57.79,33398.0,55.414,55.414,55.242,55.242,33398.0
2024-07-11 12:10:00,57.78,57.81,57.65,57.67,134374.0,55.2324,55.2611,55.1081,55.1273,134374.0
2024-07-11 12:15:00,57.67,57.71,57.54,57.54,54083.0,55.1273,55.1655,55.003,55.003,54083.0
2024-07-11 12:20:00,57.57,57.63,57.52,57.59,76017.0,55.0317,55.089,54.9839,55.0508,76017.0
2024-07-11 12:25:00,57.59,57.61,57.5,57.53,34418.0,55.0508,55.0699,54.9648,54.9934,34418.0
2024-07-11 12:30:00,57.55,57.84,57.55,57.83,38715.0,55.0126,55.2898,55.0126,55.2802,38715.0
2024-07-11 12:35:00,57.83,57.85,57.73,57.74,20677.0,55.2802,55.2993,55.1846,55.1942,20677.0
2024-07-11 12:40:00,57.73,57.77,57.67,57.68,25775.0,55.1846,55.2229,55.1273,55.1368,25775.0
2024-07-11 12:45:00,57.68,57.75,57.67,57.73,29613.0,55.1368,55.2037,55.1273,55.1846,29613.0
2024-07-11 12:50:00,57.72,57.74,57.64,57.65,43534.0,55.1751,55.1942,55.0986,55.1081,43534.0
2024-07-11 12:55:00,57.65,57.76,57.64,57.7,49800.0,55.1081,55.2133,55.0986,55.1559,49800.0
2024-07-11 13:00:00,57.7,57.72,57.65,57.68,31857.0,55.1559,55.1751,55.1081,55.1368,31857.0
2024-07-11 13:05:00,57.68,57.72,57.65,57.69,47680.0,55.1368,55.1751,55.1081,55.1464,47680.0
2024-07-11 13:10:00,57.68,57.74,57.62,57.73,57138.0,55.1368,55.1942,55.0795,55.1846,57138.0
2024-07-11 13:15:00,57.73,57.75,57.62,57.65,43823.0,55.1846,55.2037,55.0795,55.1081,43823.0
2024-07-11 13:20:00,57.65,57.66,57.52,57.52,28528.0,55.1081,55.1177,54.9839,54.9839,28528.0
2024-07-11 13:25:00,57.53,57.54,57.44,57.46,54080.0,54.9934,55.003,54.9074,54.9265,54080.0
2024-07-11 13:30:00,57.46,57.59,57.46,57.54,50808.0,54.9265,55.0508,54.9265,55.003,50808.0
2024-07-11 13:35:00,57.54,57.54,57.45,57.47,63345.0,55.003,55.003,54.917,54.9361,63345.0
2024-07-11 13:40:00,57.48,57.6,57.46,57.53,22545.0,54.9456,55.0603,54.9265,54.9934,22545.0
2024-07-11 13:45:00,57.54,57.69,57.51,57.68,38642.0,55.003,55.1464,54.9743,55.1368,38642.0
2024-07-11 13:50:00,57.68,57.85,57.68,57.8,48263.0,55.1368,55.2993,55.1368,55.2515,48263.0
2024-07-11 13:55:00,57.81,58.0,57.78,57.99,41956.0,55.2611,55.4427,55.2324,55.4332,41956.0
2024-07-11 14:00:00,57.98,58.13,57.95,58.12,55451.0,55.4236,55.567,55.3949,55.5574,55451.0
2024-07-11 14:05:00,58.12,58.24,58.09,58.24,55035.0,55.5574,55.6721,55.5287,55.6721,55035.0
2024-07-11 14:10:00,58.24,58.32,58.13,58.14,100880.0,55.6721,55.7486,55.567,55.5765,100880.0
2024-07-11 14:15:00,58.14,58.14,58.02,58.03,38867.0,55.5765,55.5765,55.4618,55.4714,38867.0
2024-07-11 14:20:00,58.02,58.06,57.96,58.05,38493.0,55.4618,55.5001,55.4045,55.4905,38493.0
2024-07-11 14:25:00,58.06,58.09,58.01,58.08,40329.0,55.5001,55.5287,55.4523,55.5192,40329.0
2024-07-11 14:30:00,58.08,58.13,58.08,58.12,27732.0,55.5192,55.567,55.5192,55.5574,27732.0
2024-07-11 14:35:00,58.11,58.13,58.03,58.04,31329.0,55.5479,55.567,55.4714,55.4809,31329.0
2024-07-11 14:40:00,58.03,58.1,58.02,58.07,31660.0,55.4714,55.5383,55.4618,55.5096,31660.0
2024-07-11 14:45:00,58.06,58.1,58.03,58.05,37118.0,55.5001,55.5383,55.4714,55.4905,37118.0
2024-07-11 14:50:00,58.05,58.13,58.03,58.06,48366.0,55.4905,55.567,55.4714,55.5001,48366.0
2024-07-11 14:55:00,58.07,58.12,58.05,58.12,25628.0,55.5096,55.5574,55.4905,55.5574,25628.0
2024-07-11 15:00:00,58.12,58.13,58.05,58.05,34871.0,55.5574,55.567,55.4905,55.4905,34871.0
2024-07-11 15:05:00,58.05,58.1,58.04,58.05,31056.0,55.4905,55.5383,55.4809,55.4905,31056.0
2024-07-11 15:10:00,58.05,58.09,58.0,58.06,42966.0,55.4905,55.5287,55.4427,55.5001,42966.0
2024-07-11 15:15:00,58.05,58.14,58.05,58.09,47661.0,55.4905,55.5765,55.4905,55.5287,47661.0
2024-07-11 15:20:00,58.09,58.09,58.02,58.06,37690.0,55.5287,55.5287,55.4618,55.5001,37690.0
2024-07-11 15:25:00,58.05,58.12,58.05,58.12,34132.0,55.4905,55.5574,55.4905,55.5574,34132.0
2024-07-11 15:30:00,58.14,58.19,58.13,58.17,47243.0,55.5765,55.6243,55.567,55.6052,47243.0
2024-07-11 15:35:00,58.17,58.18,58.08,58.11,33230.0,55.6052,55.6148,55.5192,55.5479,33230.0
2024-07-11 15:40:00,58.1,58.14,58.09,58.12,56237.0,55.5383,55.5765,55.5287,55.5574,56237.0
2024-07-11 15:45:00,58.11,58.12,58.08,58.11,41019.0,55.5479,55.5574,55.5192,55.5479,41019.0
2024-07-11 15:50:00,58.11,58.27,58.07,58.22,121337.0,55.5479,55.7008,55.5096,55.653,121337.0
2024-07-11 15:55:00,58.23,58.24,58.14,58.18,284006.0,55.6626,55.6721,55.5765,55.6148,284006.0
2024-07-12 09:30:00,58.3,58.55,58.21,58.42,216377.0,55.7295,55.9685,55.6435,55.8442,216377.0
2024-07-12 09:35:00,58.4,58.5,58.31,58.43,69523.0,55.8251,55.9207,55.739,55.8538,69523.0
2024-07-12 09:40:00,58.43,58.43,58.27,58.4,41118.0,55.8538,55.8538,55.7008,55.8251,41118.0
2024-07-12 09:45:00,58.4,58.4,58.19,58.22,28974.0,55.8251,55.8251,55.6243,55.653,28974.0
2024-07-12 09:50:00,58.21,58.23,57.97,58.11,53746.0,55.6435,55.6626,55.414,55.5479,53746.0
2024-07-12 09:55:00,58.1,58.11,57.96,58.01,26012.0,55.5383,55.5479,55.4045,55.4523,26012.0
2024-07-12 10:00:00,58.05,58.09,57.85,57.88,50845.0,55.4905,55.5287,55.2993,55.328,50845.0
2024-07-12 10:05:00,57.87,58.11,57.87,58.04,33227.0,55.3184,55.5479,55.3184,55.4809,33227.0
2024-07-12 10:10:00,58.03,58.07,57.93,58.0,156970.0,55.4714,55.5096,55.3758,55.4427,156970.0
2024-07-12 10:15:00,58.01,58.15,58.0,58.15,54544.0,55.4523,55.5861,55.4427,55.5861,54544.0
2024-07-12 10:20:00,58.15,58.24,58.14,58.22,46134.0,55.5861,55.6721,55.5765,55.653,46134.0
2024-07-12 10:25:00,58.21,58.36,58.19,58.29,38783.0,55.6435,55.7868,55.6243,55.7199,38783.0
2024-07-12 10:30:00,58.29,58.38,58.22,58.25,75921.0,55.7199,55.806,55.653,55.6817,75921.0
2024-07-12 10:35:00,58.26,58.27,58.19,58.21,39223.0,55.6912,55.7008,55.6243,55.6435,39223.0
2024-07-12 10:40:00,58.21,58.28,58.12,58.25,59073.0,55.6435,55.7104,55.5574,55.6817,59073.0
2024-07-12 10:45:00,58.25,58.31,58.23,58.26,72356.0,55.6817,55.739,55.6626,55.6912,72356.0
2024-07-12 10:50:00,58.25,58.32,58.25,58.3,34471.0,55.6817,55.7486,55.6817,55.7295,34471.0
2024-07-12 10:55:00,58.3,58.33,58.21,58.29,96023.0,55.7295,55.7582,55.6435,55.7199,96023.0
2024-07-12 11:00:00,58.29,58.36,58.27,58.36,104971.0,55.7199,55.7868,55.7008,55.7868,104971.0
2024-07-12 11:05:00,58.37,58.41,58.32,58.4,63098.0,55.7964,55.8346,55.7486,55.8251,63098.0
2024-07-12 11:10:00,58.39,58.41,58.35,58.37,29588.0,55.8155,55.8346,55.7773,55.7964,29588.0
2024-07-12 11:15:00,58.38,58.58,58.37,58.57,55418.0,55.806,55.9971,55.7964,55.9876,55418.0
2024-07-12 11:20:00,58.56,58.68,58.56,58.62,82392.0,55.978,56.0927,55.978,56.0354,82392.0
2024-07-12 11:25:00,58.62,58.83,58.6,58.83,109644.0,56.0354,56.2361,56.0163,56.2361,109644.0
2024-07-12 11:30:00,58.83,58.83,58.67,58.71,57631.0,56.2361,56.2361,56.0832,56.1214,57631.0
2024-07-12 11:35:00,58.7,58.71,58.6,58.65,70336.0,56.1118,56.1214,56.0163,56.0641,70336.0
2024-07-12 11:40:00,58.64,58.82,58.63,58.82,65614.0,56.0545,56.2266,56.0449,56.2266,65614.0
2024-07-12 11:45:00,58.82,58.85,58.79,58.8,50201.0,56.2266,56.2552,56.1979,56.2074,50201.0
2024-07-12 11:50:00,58.81,58.9,58.79,58.87,62263.0,56.217,56.303,56.1979,56.2744,62263.0
2024-07-12 11:55:00,58.88,58.99,58.87,58.94,93555.0,56.2839,56.3891,56.2744,56.3413,93555.0
2024-07-12 12:00:00,58.95,58.97,58.86,58.88,95893.0,56.3508,56.3699,56.2648,56.2839,95893.0
2024-07-12 12:05:00,58.88,58.98,58.86,58.97,46783.0,56.2839,56.3795,56.2648,56.3699,46783.0
2024-07-12 12:10:00,58.98,58.99,58.92,58.96,59072.0,56.3795,56.3891,56.3221,56.3604,59072.0
2024-07-12 12:15:00,58.97,59.03,58.93,58.97,80264.0,56.3699,56.4273,56.3317,56.3699,80264.0
2024-07-12 12:20:00,58.97,59.0,58.91,58.94,67102.0,56.3699,56.3986,56.3126,56.3413,67102.0
2024-07-12 12:25:00,58.93,58.99,58.91,58.96,24208.0,56.3317,56.3891,56.3126,56.3604,24208.0
2024-07-12 12:30:00,58.96,59.0,58.93,58.97,24283.0,56.3604,56.3986,56.3317,56.3699,24283.0
2024-07-12 12:35:00,58.97,59.03,58.96,58.98,52503.0,56.3699,56.4273,56.3604,56.3795,52503.0
2024-07-12 12:40:00,58.98,59.03,58.97,59.02,41252.0,56.3795,56.4273,56.3699,56.4177,41252.0
2024-07-12 12:45:00,59.01,59.03,58.99,59.03,31965.0,56.4082,56.4273,56.3891,56.4273,31965.0
2024-07-12 12:50:00,59.02,59.02,58.98,59.01,25959.0,56.4177,56.4177,56.3795,56.4082,25959.0
2024-07-12 12:55:00,59.02,59.05,59.01,59.03,25117.0,56.4177,56.4464,56.4082,56.4273,25117.0
2024-07-12 13:00:00,59.04,59.06,59.01,59.04,38091.0,56.4369,56.456,56.4082,56.4369,38091.0
2024-07-12 13:05:00,59.03,59.12,58.99,59.09,43909.0,56.4273,56.5133,56.3891,56.4847,43909.0
2024-07-12 13:10:00,59.09,59.12,59.08,59.12,27654.0,56.4847,56.5133,56.4751,56.5133,27654.0
2024-07-12 13:15:00,59.12,59.15,59.12,59.15,29396.0,56.5133,56.542,56.5133,56.542,29396.0
2024-07-12 13:20:00,59.15,59.21,59.15,59.16,27258.0,56.542,56.5994,56.542,56.5516,27258.0
2024-07-12 13:25:00,59.17,59.2,59.12,59.19,42484.0,56.5611,56.5898,56.5133,56.5802,42484.0
2024-07-12 13:30:00,59.19,59.26,59.18,59.23,28895.0,56.5802,56.6472,56.5707,56.6185,28895.0
2024-07-12 13:35:00,59.23,59.26,59.2,59.2,25851.0,56.6185,56.6472,56.5898,56.5898,25851.0
2024-07-12 13:40:00,59.2,59.27,59.19,59.23,37307.0,56.5898,56.6567,56.5802,56.6185,37307.0
2024-07-12 13:45:00,59.23,59.25,59.17,59.17,42176.0,56.6185,56.6376,56.5611,56.5611,42176.0
2024-07-12 13:50:00,59.18,59.18,59.01,59.08,52044.0,56.5707,56.5707,56.4082,56.4751,52044.0
2024-07-12 13:55:00,59.1,59.15,59.09,59.12,29781.0,56.4942,56.542,56.4847,56.5133,29781.0
2024-07-12 14:00:00,59.12,59.24,59.09,59.23,48392.0,56.5133,56.628,56.4847,56.6185,48392.0
2024-07-12 14:05:00,59.23,59.35,59.23,59.33,91818.0,56.6185,56.7332,56.6185,56.7141,91818.0
2024-07-12 14:10:00,59.33,59.45,59.32,59.43,71323.0,56.7141,56.8288,56.7045,56.8097,71323.0
2024-07-12 14:15:00,59.43,59.5,59.4,59.47,92321.0,56.8097,56.8766,56.781,56.8479,92321.0
2024-07-12 14:20:00,59.47,59.56,59.44,59.52,133087.0,56.8479,56.9339,56.8192,56.8957,133087.0
2024-07-12 14:25:00,59.51,59.57,59.36,59.38,118091.0,56.8861,56.9435,56.7427,56.7619,118091.0
2024-07-12 14:30:00,59.38,59.38,59.27,59.27,38523.0,56.7619,56.7619,56.6567,56.6567,38523.0
2024-07-12 14:35:00,59.27,59.27,59.2,59.26,36486.0,56.6567,56.6567,56.5898,56.6472,36486.0
2024-07-12 14:40:00,59.26,59.33,59.26,59.3,43632.0,56.6472,56.7141,56.6472,56.6854,43632.0
2024-07-12 14:45:00,59.3,59.36,59.3,59.3,32241.0,56.6854,56.7427,56.6854,56.6854,32241.0
2024-07-12 14:50:00,59.3,59.32,59.29,59.3,42777.0,56.6854,56.7045,56.6758,56.6854,42777.0
2024-07-12 14:55:00,59.31,59.33,59.28,59.3,93675.0,56.695,56.7141,56.6663,56.6854,93675.0
2024-07-12 15:00:00,59.3,59.35,59.29,59.3,57418.0,56.6854,56.7332,56.6758,56.6854,57418.0
2024-07-12 15:05:00,59.3,59.4,59.29,59.4,90045.0,56.6854,56.781,56.6758,56.781,90045.0
2024-07-12 15:10:00,59.4,59.42,59.39,59.39,43119.0,56.781,56.8001,56.7714,56.7714,43119.0
2024-07-12 15:15:00,59.39,59.4,59.35,59.38,34771.0,56.7714,56.781,56.7332,56.7619,34771.0
2024-07-12 15:20:00,59.38,59.42,59.36,59.39,37505.0,56.7619,56.8001,56.7427,56.7714,37505.0
2024-07-12 15:25:00,59.4,59.4,59.33,59.35,38166.0,56.781,56.781,56.7141,56.7332,38166.0
2024-07-12 15:30:00,59.35,59.37,59.31,59.32,45412.0,56.7332,56.7523,56.695,56.7045,45412.0
2024-07-12 15:35:00,59.32,59.34,59.3,59.32,47288.0,56.7045,56.7236,56.6854,56.7045,47288.0
2024-07-12 15:40:00,59.32,59.32,59.22,59.23,153510.0,56.7045,56.7045,56.6089,56.6185,153510.0
2024-07-12 15:45:00,59.24,59.28,59.19,59.2,67903.0,56.628,56.6663,56.5802,56.5898,67903.0
2024-07-12 15:50:00,59.19,59.19,59.13,59.14,91643.0,56.5802,56.5802,56.5229,56.5324,91643.0
2024-07-12 15:55:00,59.13,59.14,59.0,59.04,288995.0,56.5229,56.5324,56.3986,56.4369,288995.0
2024-07-15 09:30:00,59.64,59.97,59.27,59.65,309728.0,57.0104,57.3259,56.6567,57.02,309728.0
2024-07-15 09:35:00,59.64,59.66,59.04,59.39,84082.0,57.0104,57.0295,56.4369,56.7714,84082.0
2024-07-15 09:40:00,59.41,59.41,59.03,59.34,40859.0,56.7905,56.7905,56.4273,56.7236,40859.0
2024-07-15 09:45:00,59.32,59.32,58.95,59.21,50601.0,56.7045,56.7045,56.3508,56.5994,50601.0
2024-07-15 09:50:00,59.17,59.28,59.16,59.22,41075.0,56.5611,56.6663,56.5516,56.6089,41075.0
2024-07-15 09:55:00,59.2,59.2,59.01,59.04,39434.0,56.5898,56.5898,56.4082,56.4369,39434.0
2024-07-15 10:00:00,59.04,59.08,58.87,58.87,38384.0,56.4369,56.4751,56.2744,56.2744,38384.0
2024-07-15 10:05:00,58.87,58.88,58.74,58.77,49384.0,56.2744,56.2839,56.1501,56.1788,49384.0
2024-07-15 10:10:00,58.77,58.93,58.74,58.92,143785.0,56.1788,56.3317,56.1501,56.3221,143785.0
2024-07-15 10:15:00,58.92,59.03,58.89,58.96,125964.0,56.3221,56.4273,56.2935,56.3604,125964.0
2024-07-15 10:20:00,58.94,58.98,58.83,58.92,31296.0,56.3413,56.3795,56.2361,56.3221,31296.0
2024-07-15 10:25:00,58.92,58.93,58.64,58.65,66844.0,56.3221,56.3317,56.0545,56.0641,66844.0
2024-07-15 10:30:00,58.65,58.67,58.57,58.62,42851.0,56.0641,56.0832,55.9876,56.0354,42851.0
2024-07-15 10:35:00,58.62,58.72,58.57,58.72,36135.0,56.0354,56.131,55.9876,56.131,36135.0
2024-07-15 10:40:00,58.73,58.73,58.5,58.52,43078.0,56.1405,56.1405,55.9207,55.9398,43078.0
2024-07-15 10:45:00,58.53,58.58,58.5,58.5,31632.0,55.9493,55.9971,55.9207,55.9207,31632.0
2024-07-15 10:50:00,58.51,58.51,58.41,58.44,61714.0,55.9302,55.9302,55.8346,55.8633,61714.0
2024-07-15 10:55:00,58.44,58.58,58.42,58.55,52282.0,55.8633,55.9971,55.8442,55.9685,52282.0
2024-07-15 11:00:00,58.56,58.68,58.55,58.65,42605.0,55.978,56.0927,55.9685,56.0641,42605.0
2024-07-15 11:05:00,58.67,58.71,58.61,58.69,31384.0,56.0832,56.1214,56.0258,56.1023,31384.0
2024-07-15 11:10:00,58.7,58.75,58.67,58.69,57580.0,56.1118,56.1596,56.0832,56.1023,57580.0
2024-07-15 11:15:00,58.7,58.79,58.69,58.73,42897.0,56.1118,56.1979,56.1023,56.1405,42897.0
2024-07-15 11:20:00,58.73,58.76,58.61,58.72,43745.0,56.1405,56.1692,56.0258,56.131,43745.0
2024-07-15 11:25:00,58.71,58.76,58.64,58.76,40893.0,56.1214,56.1692,56.0545,56.1692,40893.0
2024-07-15 11:30:00,58.74,58.81,58.68,58.78,32099.0,56.1501,56.217,56.0927,56.1883,32099.0
2024-07-15 11:35:00,58.79,58.83,58.74,58.79,51733.0,56.1979,56.2361,56.1501,56.1979,51733.0
2024-07-15 11:40:00,58.78,58.88,58.71,58.87,46895.0,56.1883,56.2839,56.1214,56.2744,46895.0
2024-07-15 11:45:00,58.87,59.02,58.87,58.94,48419.0,56.2744,56.4177,56.2744,56.3413,48419.0
2024-07-15 11:50:00,58.94,58.98,58.93,58.97,16588.0,56.3413,56.3795,56.3317,56.3699,16588.0
2024-07-15 11:55:00,58.97,58.99,58.95,58.96,29628.0,56.3699,56.3891,56.3508,56.3604,29628.0
2024-07-15 12:00:00,58.96,59.12,58.93,59.11,75422.0,56.3604,56.5133,56.3317,56.5038,75422.0
2024-07-15 12:05:00,59.11,59.29,59.09,59.26,87118.0,56.5038,56.6758,56.4847,56.6472,87118.0
2024-07-15 12:10:00,59.24,59.31,59.18,59.29,82981.0,56.628,56.695,56.5707,56.6758,82981.0
2024-07-15 12:15:00,59.29,59.31,59.22,59.25,78734.0,56.6758,56.695,56.6089,56.6376,78734.0
2024-07-15 12:20:00,59.25,59.27,59.01,59.03,71205.0,56.6376,56.6567,56.4082,56.4273,71205.0
2024-07-15 12:25:00,59.02,59.04,58.87,58.9,32151.0,56.4177,56.4369,56.2744,56.303,32151.0
2024-07-15 12:30:00,58.9,58.91,58.74,58.74,32232.0,56.303,56.3126,56.1501,56.1501,32232.0
2024-07-15 12:35:00,58.75,58.86,58.74,58.8,25149.0,56.1596,56.2648,56.1501,56.2074,25149.0
2024-07-15 12:40:00,58.8,58.84,58.79,58.82,21972.0,56.2074,56.2457,56.1979,56.2266,21972.0
2024-07-15 12:45:00,58.82,58.92,58.8,58.89,21198.0,56.2266,56.3221,56.2074,56.2935,21198.0
2024-07-15 12:50:00,58.89,58.89,58.78,58.83,25907.0,56.2935,56.2935,56.1883,56.2361,25907.0
2024-07-15 12:55:00,58.83,58.84,58.78,58.81,36223.0,56.2361,56.2457,56.1883,56.217,36223.0
2024-07-15 13:00:00,58.8,58.89,58.8,58.85,25290.0,56.2074,56.2935,56.2074,56.2552,25290.0
2024-07-15 13:05:00,58.84,58.9,58.81,58.89,34309.0,56.2457,56.303,56.217,56.2935,34309.0
2024-07-15 13:10:00,58.9,58.94,58.89,58.92,13487.0,56.303,56.3413,56.2935,56.3221,13487.0
2024-07-15 13:15:00,58.92,58.95,58.86,58.92,25689.0,56.3221,56.3508,56.2648,56.3221,25689.0
2024-07-15 13:20:00,58.92,58.94,58.88,58.91,23818.0,56.3221,56.3413,56.2839,56.3126,23818.0
2024-07-15 13:25:00,58.91,58.93,58.88,58.9,16217.0,56.3126,56.3317,56.2839,56.303,16217.0
2024-07-15 13:30:00,58.9,58.9,58.75,58.75,38637.0,56.303,56.303,56.1596,56.1596,38637.0
2024-07-15 13:35:00,58.75,58.8,58.7,58.72,65625.0,56.1596,56.2074,56.1118,56.131,65625.0
2024-07-15 13:40:00,58.72,58.8,58.71,58.71,50069.0,56.131,56.2074,56.1214,56.1214,50069.0
2024-07-15 13:45:00,58.71,58.8,58.68,58.68,22967.0,56.1214,56.2074,56.0927,56.0927,22967.0
2024-07-15 13:50:00,58.68,58.73,58.66,58.7,38187.0,56.0927,56.1405,56.0736,56.1118,38187.0
2024-07-15 13:55:00,58.7,58.8,58.68,58.68,31449.0,56.1118,56.2074,56.0927,56.0927,31449.0
2024-07-15 14:00:00,58.68,58.68,58.63,58.65,36044.0,56.0927,56.0927,56.0449,56.0641,36044.0
2024-07-15 14:05:00,58.65,58.74,58.64,58.73,24621.0,56.0641,56.1501,56.0545,56.1405,24621.0
2024-07-15 14:10:00,58.73,58.76,58.7,58.72,26575.0,56.1405,56.1692,56.1118,56.131,26575.0
2024-07-15 14:15:00,58.72,58.77,58.7,58.74,33347.0,56.131,56.1788,56.1118,56.1501,33347.0
2024-07-15 14:20:00,58.74,58.8,58.72,58.78,21147.0,56.1501,56.2074,56.131,56.1883,21147.0
2024-07-15 14:25:00,58.77,58.81,58.72,58.73,39677.0,56.1788,56.217,56.131,56.1405,39677.0
2024-07-15 14:30:00,58.72,58.74,58.68,58.73,28181.0,56.131,56.1501,56.0927,56.1405,28181.0
2024-07-15 14:35:00,58.73,58.77,58.7,58.71,26091.0,56.1405,56.1788,56.1118,56.1214,26091.0
2024-07-15 14:40:00,58.72,58.78,58.72,58.78,23943.0,56.131,56.1883,56.131,56.1883,23943.0
2024-07-15 14:45:00,58.77,58.8,58.72,58.79,31373.0,56.1788,56.2074,56.131,56.1979,31373.0
2024-07-15 14:50:00,58.78,58.87,58.78,58.85,21916.0,56.1883,56.2744,56.1883,56.2552,21916.0
2024-07-15 14:55:00,58.84,58.91,58.84,58.88,30678.0,56.2457,56.3126,56.2457,56.2839,30678.0
2024-07-15 15:00:00,58.88,58.99,58.87,58.98,56086.0,56.2839,56.3891,56.2744,56.3795,56086.0
2024-07-15 15:05:00,58.98,59.03,58.93,59.03,100806.0,56.3795,56.4273,56.3317,56.4273,100806.0
2024-07-15 15:10:00,59.03,59.06,58.94,59.01,79856.0,56.4273,56.456,56.3413,56.4082,79856.0
2024-07-15 15:15:00,59.01,59.06,58.98,59.0,56829.0,56.4082,56.456,56.3795,56.3986,56829.0
2024-07-15 15:20:00,59.0,59.11,59.0,59.1,58802.0,56.3986,56.5038,56.3986,56.4942,58802.0
2024-07-15 15:25:00,59.1,59.1,59.01,59.03,58950.0,56.4942,56.4942,56.4082,56.4273,58950.0
2024-07-15 15:30:00,59.02,59.04,58.93,58.95,37157.0,56.4177,56.4369,56.3317,56.3508,37157.0
2024-07-15 15:35:00,58.95,58.98,58.88,58.9,35721.0,56.3508,56.3795,56.2839,56.303,35721.0
2024-07-15 15:40:00,58.9,58.93,58.83,58.87,61970.0,56.303,56.3317,56.2361,56.2744,61970.0
2024-07-15 15:45:00,58.87,58.87,58.76,58.78,44255.0,56.2744,56.2744,56.1692,56.1883,44255.0
2024-07-15 15:50:00,58.79,58.81,58.71,58.75,101155.0,56.1979,56.217,56.1214,56.1596,101155.0
2024-07-15 15:55:00,58.76,58.76,58.65,58.67,342507.0,56.1692,56.1692,56.0641,56.0832,342507.0
2024-07-16 09:30:00,59.32,59.68,59.09,59.25,269560.0,56.7045,57.0486,56.4847,56.6376,269560.0
2024-07-16 09:35:00,59.26,59.37,58.81,59.08,105045.0,56.6472,56.7523,56.217,56.4751,105045.0
2024-07-16 09:40:00,59.11,59.48,59.0,59.48,48496.0,56.5038,56.8575,56.3986,56.8575,48496.0
2024-07-16 09:45:00,59.46,59.6,59.31,59.33,71010.0,56.8383,56.9722,56.695,56.7141,71010.0
2024-07-16 09:50:00,59.37,59.55,59.31,59.42,39997.0,56.7523,56.9244,56.695,56.8001,39997.0
2024-07-16 09:55:00,59.43,59.67,59.42,59.64,62828.0,56.8097,57.0391,56.8001,57.0104,62828.0
2024-07-16 10:00:00,59.64,59.83,59.54,59.76,80507.0,57.0104,57.192,56.9148,57.1251,80507.0
2024-07-16 10:05:00,59.75,59.82,59.68,59.68,60623.0,57.1156,57.1825,57.0486,57.0486,60623.0
2024-07-16 10:10:00,59.7,59.89,59.67,59.85,155664.0,57.0678,57.2494,57.0391,57.2111,155664.0
2024-07-16 10:15:00,59.86,59.97,59.84,59.95,123305.0,57.2207,57.3259,57.2016,57.3067,123305.0
2024-07-16 10:20:00,59.94,60.12,59.9,60.08,154468.0,57.2972,57.4692,57.2589,57.431,154468.0
2024-07-16 10:25:00,60.1,60.23,60.06,60.08,105723.0,57.4501,57.5744,57.4119,57.431,105723.0
2024-07-16 10:30:00,60.08,60.08,59.85,59.85,56211.0,57.431,57.431,57.2111,57.2111,56211.0
2024-07-16 10:35:00,59.85,59.88,59.73,59.77,57741.0,57.2111,57.2398,57.0964,57.1347,57741.0
2024-07-16 10:40:00,59.78,59.96,59.77,59.95,109988.0,57.1442,57.3163,57.1347,57.3067,109988.0
2024-07-16 10:45:00,59.96,59.97,59.78,59.85,84781.0,57.3163,57.3259,57.1442,57.2111,84781.0
2024-07-16 10:50:00,59.85,59.92,59.78,59.86,98257.0,57.2111,57.2781,57.1442,57.2207,98257.0
2024-07-16 10:55:00,59.87,59.93,59.79,59.83,84035.0,57.2303,57.2876,57.1538,57.192,84035.0
2024-07-16 11:00:00,59.84,59.89,59.58,59.58,87106.0,57.2016,57.2494,56.953,56.953,87106.0
2024-07-16 11:05:00,59.57,59.59,59.44,59.49,37690.0,56.9435,56.9626,56.8192,56.867,37690.0
2024-07-16 11:10:00,59.49,59.64,59.46,59.6,100317.0,56.867,57.0104,56.8383,56.9722,100317.0
2024-07-16 11:15:00,59.61,59.76,59.61,59.72,207870.0,56.9817,57.1251,56.9817,57.0869,207870.0
2024-07-16 11:20:00,59.75,59.8,59.63,59.67,43389.0,57.1156,57.1633,57.0008,57.0391,43389.0
2024-07-16 11:25:00,59.68,59.7,59.55,59.62,47182.0,57.0486,57.0678,56.9244,56.9913,47182.0
2024-07-16 11:30:00,59.62,59.66,59.55,59.55,45531.0,56.9913,57.0295,56.9244,56.9244,45531.0
2024-07-16 11:35:00,59.55,59.7,59.55,59.56,51359.0,56.9244,57.0678,56.9244,56.9339,51359.0
2024-07-16 11:40:00,59.56,59.64,59.41,59.44,80635.0,56.9339,57.0104,56.7905,56.8192,80635.0
2024-07-16 11:45:00,59.43,59.44,59.22,59.24,106700.0,56.8097,56.8192,56.6089,56.628,106700.0
2024-07-16 11:50:00,59.23,59.45,59.22,59.34,45780.0,56.6185,56.8288,56.6089,56.7236,45780.0
2024-07-16 11:55:00,59.34,59.36,59.31,59.34,26344.0,56.7236,56.7427,56.695,56.7236,26344.0
2024-07-16 12:00:00,59.34,59.44,59.33,59.38,72031.0,56.7236,56.8192,56.7141,56.7619,72031.0
2024-07-16 12:05:00,59.38,59.56,59.37,59.5,142897.0,56.7619,56.9339,56.7523,56.8766,142897.0
2024-07-16 12:10:00,59.5,59.53,59.44,59.47,57276.0,56.8766,56.9053,56.8192,56.8479,57276.0
2024-07-16 12:15:00,59.46,59.49,59.39,59.49,75679.0,56.8383,56.867,56.7714,56.867,75679.0
2024-07-16 12:20:00,59.49,59.56,59.44,59.55,83494.0,56.867,56.9339,56.8192,56.9244,83494.0
2024-07-16 12:25:00,59.56,59.59,59.49,59.58,89556.0,56.9339,56.9626,56.867,56.953,89556.0
2024-07-16 12:30:00,59.58,59.72,59.57,59.68,62031.0,56.953,57.0869,56.9435,57.0486,62031.0
2024-07-16 12:35:00,59.7,59.71,59.62,59.66,30390.0,57.0678,57.0773,56.9913,57.0295,30390.0
2024-07-16 12:40:00,59.66,59.66,59.49,59.57,40576.0,57.0295,57.0295,56.867,56.9435,40576.0
2024-07-16 12:45:00,59.56,59.64,59.54,59.6,25183.0,56.9339,57.0104,56.9148,56.9722,25183.0
2024-07-16 12:50:00,59.61,59.61,59.54,59.55,20391.0,56.9817,56.9817,56.9148,56.9244,20391.0
2024-07-16 12:55:00,59.56,59.61,59.54,59.58,36348.0,56.9339,56.9817,56.9148,56.953,36348.0
2024-07-16 13:00:00,59.58,59.62,59.54,59.58,29701.0,56.953,56.9913,56.9148,56.953,29701.0
2024-07-16 13:05:00,59.59,59.72,59.59,59.7,49053.0,56.9626,57.0869,56.9626,57.0678,49053.0
2024-07-16 13:10:00,59.7,59.76,59.7,59.71,42503.0,57.0678,57.1251,57.0678,57.0773,42503.0
2024-07-16 13:15:00,59.71,59.8,59.7,59.79,39731.0,57.0773,57.1633,57.0678,57.1538,39731.0
2024-07-16 13:20:00,59.79,59.85,59.75,59.76,45673.0,57.1538,57.2111,57.1156,57.1251,45673.0
2024-07-16 13:25:00,59.75,59.84,59.71,59.82,53287.0,57.1156,57.2016,57.0773,57.1825,53287.0
2024-07-16 13:30:00,59.81,59.94,59.8,59.93,85985.0,57.1729,57.2972,57.1633,57.2876,85985.0
2024-07-16 13:35:00,59.92,60.04,59.91,60.0,73391.0,57.2781,57.3928,57.2685,57.3545,73391.0
2024-07-16 13:40:00,60.0,60.02,59.95,60.01,46108.0,57.3545,57.3736,57.3067,57.3641,46108.0
2024-07-16 13:45:00,60.02,60.09,60.01,60.07,36920.0,57.3736,57.4406,57.3641,57.4214,36920.0
2024-07-16 13:50:00,60.07,60.15,60.07,60.08,104745.0,57.4214,57.4979,57.4214,57.431,104745.0
2024-07-16 13:55:00,60.07,60.09,59.86,59.93,111194.0,57.4214,57.4406,57.2207,57.2876,111194.0
2024-07-16 14:00:00,59.94,59.96,59.82,59.83,44630.0,57.2972,57.3163,57.1825,57.192,44630.0
2024-07-16 14:05:00,59.83,60.04,59.81,59.99,69399.0,57.192,57.3928,57.1729,57.345,69399.0
2024-07-16 14:10:00,59.99,60.03,59.88,59.89,47047.0,57.345,57.3832,57.2398,57.2494,47047.0
2024-07-16 14:15:00,59.89,59.99,59.86,59.96,141000.0,57.2494,57.345,57.2207,57.3163,141000.0
2024-07-16 14:20:00,59.97,60.04,59.85,59.87,61418.0,57.3259,57.3928,57.2111,57.2303,61418.0
2024-07-16 14:25:00,59.86,59.87,59.72,59.77,31064.0,57.2207,57.2303,57.0869,57.1347,31064.0
2024-07-16 14:30:00,59.76,59.77,59.67,59.7,45427.0,57.1251,57.1347,57.0391,57.0678,45427.0
2024-07-16 14:35:00,59.7,59.7,59.58,59.6,47544.0,57.0678,57.0678,56.953,56.9722,47544.0
2024-07-16 14:40:00,59.6,59.61,59.52,59.55,53133.0,56.9722,56.9817,56.8957,56.9244,53133.0
2024-07-16 14:45:00,59.53,59.58,59.48,59.55,51535.0,56.9053,56.953,56.8575,56.9244,51535.0
2024-07-16 14:50:00,59.56,59.69,59.52,59.69,97330.0,56.9339,57.0582,56.8957,57.0582,97330.0
2024-07-16 14:55:00,59.7,59.7,59.59,59.65,42166.0,57.0678,57.0678,56.9626,57.02,42166.0
2024-07-16 15:00:00,59.65,59.76,59.62,59.76,37643.0,57.02,57.1251,56.9913,57.1251,37643.0
2024-07-16 15:05:00,59.75,59.83,59.69,59.81,76144.0,57.1156,57.192,57.0582,57.1729,76144.0
2024-07-16 15:10:00,59.81,59.83,59.76,59.79,87259.0,57.1729,57.192,57.1251,57.1538,87259.0
2024-07-16 15:15:00,59.77,59.8,59.72,59.75,63229.0,57.1347,57.1633,57.0869,57.1156,63229.0
2024-07-16 15:20:00,59.76,59.86,59.75,59.85,79701.0,57.1251,57.2207,57.1156,57.2111,79701.0
2024-07-16 15:25:00,59.84,59.99,59.84,59.97,101881.0,57.2016,57.345,57.2016,57.3259,101881.0
2024-07-16 15:30:00,59.98,59.98,59.82,59.89,82718.0,57.3354,57.3354,57.1825,57.2494,82718.0
2024-07-16 15:35:00,59.89,60.02,59.86,60.0,161474.0,57.2494,57.3736,57.2207,57.3545,161474.0
2024-07-16 15:40:00,60.01,60.1,59.99,60.05,105171.0,57.3641,57.4501,57.345,57.4023,105171.0
2024-07-16 15:45:00,60.04,60.14,60.03,60.09,224645.0,57.3928,57.4884,57.3832,57.4406,224645.0
2024-07-16 15:50:00,60.09,60.1,59.96,60.03,155897.0,57.4406,57.4501,57.3163,57.3832,155897.0
2024-07-16 15:55:00,60.04,60.08,60.02,60.07,282174.0,57.3928,57.431,57.3736,57.4214,282174.0
2024-07-17 09:30:00,59.87,60.34,59.76,60.33,219406.0,57.2303,57.6795,57.1251,57.67,219406.0
2024-07-17 09:35:00,60.31,60.75,60.15,60.71,144583.0,57.6509,58.0715,57.4979,58.0332,144583.0
2024-07-17 09:40:00,60.71,61.22,60.66,61.21,184633.0,58.0332,58.5207,57.9854,58.5112,184633.0
2024-07-17 09:45:00,61.21,61.31,61.13,61.22,181549.0,58.5112,58.6068,58.4347,58.5207,181549.0
2024-07-17 09:50:00,61.23,61.48,61.2,61.46,415694.0,58.5303,58.7693,58.5016,58.7502,415694.0
2024-07-17 09:55:00,61.42,61.61,61.31,61.6,235339.0,58.7119,58.8935,58.6068,58.884,235339.0
2024-07-17 10:00:00,61.61,61.65,61.42,61.62,96640.0,58.8935,58.9318,58.7119,58.9031,96640.0
2024-07-17 10:05:00,61.61,61.71,61.51,61.66,86773.0,58.8935,58.9891,58.798,58.9413,86773.0
2024-07-17 10:10:00,61.67,61.94,61.6,61.94,120499.0,58.9509,59.209,58.884,59.209,120499.0
2024-07-17 10:15:00,61.93,61.98,61.8,61.92,134739.0,59.1994,59.2472,59.0752,59.1899,134739.0
2024-07-17 10:20:00,61.93,62.01,61.81,61.84,216416.0,59.1994,59.2759,59.0847,59.1134,216416.0
2024-07-17 10:25:00,61.83,61.97,61.81,61.86,59163.0,59.1038,59.2377,59.0847,59.1325,59163.0
2024-07-17 10:30:00,61.85,61.87,61.56,61.56,204759.0,59.123,59.1421,58.8457,58.8457,204759.0
2024-07-17 10:35:00,61.56,61.6,61.39,61.55,192153.0,58.8457,58.884,58.6832,58.8362,192153.0
2024-07-17 10:40:00,61.55,61.58,61.31,61.31,72997.0,58.8362,58.8649,58.6068,58.6068,72997.0
2024-07-17 10:45:00,61.3,61.36,61.23,61.35,57792.0,58.5972,58.6546,58.5303,58.645,57792.0
2024-07-17 10:50:00,61.37,61.5,61.35,61.45,72879.0,58.6641,58.7884,58.645,58.7406,72879.0
2024-07-17 10:55:00,61.44,61.47,61.25,61.25,54390.0,58.731,58.7597,58.5494,58.5494,54390.0
2024-07-17 11:00:00,61.25,61.27,61.0,61.03,70630.0,58.5494,58.5685,58.3104,58.3391,70630.0
2024-07-17 11:05:00,61.04,61.05,60.96,60.99,111890.0,58.3487,58.3582,58.2722,58.3009,111890.0
2024-07-17 11:10:00,60.99,61.08,60.88,60.99,52873.0,58.3009,58.3869,58.1957,58.3009,52873.0
2024-07-17 11:15:00,61.0,61.15,60.98,61.07,73791.0,58.3104,58.4538,58.2913,58.3774,73791.0
2024-07-17 11:20:00,61.07,61.11,61.03,61.04,73216.0,58.3774,58.4156,58.3391,58.3487,73216.0
2024-07-17 11:25:00,61.04,61.19,61.03,61.11,104509.0,58.3487,58.4921,58.3391,58.4156,104509.0
2024-07-17 11:30:00,61.11,61.21,61.08,61.16,59028.0,58.4156,58.5112,58.3869,58.4634,59028.0
2024-07-17 11:35:00,61.16,61.26,61.15,61.25,85977.0,58.4634,58.559,58.4538,58.5494,85977.0
2024-07-17 11:40:00,61.26,61.39,61.25,61.35,67795.0,58.559,58.6832,58.5494,58.645,67795.0
2024-07-17 11:45:00,61.35,61.38,61.24,61.36,34550.0,58.645,58.6737,58.5399,58.6546,34550.0
2024-07-17 11:50:00,61.35,61.36,61.28,61.31,28401.0,58.645,58.6546,58.5781,58.6068,28401.0
2024-07-17 11:55:00,61.31,61.35,61.29,61.33,33828.0,58.6068,58.645,58.5877,58.6259,33828.0
2024-07-17 12:00:00,61.33,61.39,61.29,61.33,49921.0,58.6259,58.6832,58.5877,58.6259,49921.0
2024-07-17 12:05:00,61.32,61.48,61.27,61.48,86418.0,58.6163,58.7693,58.5685,58.7693,86418.0
2024-07-17 12:10:00,61.49,61.65,61.48,61.61,55990.0,58.7788,58.9318,58.7693,58.8935,55990.0
2024-07-17 12:15:00,61.62,61.65,61.53,61.61,82932.0,58.9031,58.9318,58.8171,58.8935,82932.0
2024-07-17 12:20:00,61.61,61.75,61.6,61.74,61698.0,58.8935,59.0274,58.884,59.0178,61698.0
2024-07-17 12:25:00,61.73,61.8,61.64,61.67,103358.0,59.0083,59.0752,58.9222,58.9509,103358.0
2024-07-17 12:30:00,61.66,61.66,61.59,61.59,49995.0,58.9413,58.9413,58.8744,58.8744,49995.0
2024-07-17 12:35:00,61.58,61.79,61.56,61.77,75375.0,58.8649,59.0656,58.8457,59.0465,75375.0
2024-07-17 12:40:00,61.78,61.82,61.7,61.7,70627.0,59.056,59.0943,58.9796,58.9796,70627.0
2024-07-17 12:45:00,61.7,61.77,61.65,61.76,114121.0,58.9796,59.0465,58.9318,59.0369,114121.0
2024-07-17 12:50:00,61.75,61.75,61.48,61.49,124722.0,59.0274,59.0274,58.7693,58.7788,124722.0
2024-07-17 12:55:00,61.49,61.52,61.44,61.5,123388.0,58.7788,58.8075,58.731,58.7884,123388.0
2024-07-17 13:00:00,61.49,61.5,61.3,61.3,76371.0,58.7788,58.7884,58.5972,58.5972,76371.0
2024-07-17 13:05:00,61.31,61.31,61.19,61.2,67599.0,58.6068,58.6068,58.4921,58.5016,67599.0
2024-07-17 13:10:00,61.21,61.22,61.11,61.12,38694.0,58.5112,58.5207,58.4156,58.4251,38694.0
2024-07-17 13:15:00,61.12,61.13,61.04,61.13,96234.0,58.4251,58.4347,58.3487,58.4347,96234.0
2024-07-17 13:20:00,61.13,61.13,60.99,61.02,78261.0,58.4347,58.4347,58.3009,58.3296,78261.0
2024-07-17 13:25:00,61.02,61.23,61.01,61.16,64490.0,58.3296,58.5303,58.32,58.4634,64490.0
2024-07-17 13:30:00,61.16,61.23,61.14,61.15,35786.0,58.4634,58.5303,58.4443,58.4538,35786.0
2024-07-17 13:35:00,61.15,61.28,61.13,61.28,40803.0,58.4538,58.5781,58.4347,58.5781,40803.0
2024-07-17 13:40:00,61.28,61.35,61.21,61.35,40054.0,58.5781,58.645,58.5112,58.645,40054.0
2024-07-17 13:45:00,61.35,61.46,61.31,61.34,43420.0,58.645,58.7502,58.6068,58.6354,43420.0
2024-07-17 13:50:00,61.34,61.47,61.33,61.42,71486.0,58.6354,58.7597,58.6259,58.7119,71486.0
2024-07-17 13:55:00,61.41,61.43,61.35,61.43,47166.0,58.7024,58.7215,58.645,58.7215,47166.0
2024-07-17 14:00:00,61.43,61.51,61.42,61.46,57906.0,58.7215,58.798,58.7119,58.7502,57906.0
2024-07-17 14:05:00,61.46,61.59,61.45,61.58,84918.0,58.7502,58.8744,58.7406,58.8649,84918.0
2024-07-17 14:10:00,61.58,61.63,61.57,61.61,55458.0,58.8649,58.9127,58.8553,58.8935,55458.0
2024-07-17 14:15:00,61.61,61.71,61.51,61.71,130872.0,58.8935,58.9891,58.798,58.9891,130872.0
2024-07-17 14:20:00,61.71,61.89,61.71,61.89,211935.0,58.9891,59.1612,58.9891,59.1612,211935.0
2024-07-17 14:25:00,61.89,61.94,61.85,61.93,70856.0,59.1612,59.209,59.123,59.1994,70856.0
2024-07-17 14:30:00,61.92,62.0,61.88,61.92,95643.0,59.1899,59.2663,59.1516,59.1899,95643.0
2024-07-17 14:35:00,61.91,61.92,61.82,61.9,73766.0,59.1803,59.1899,59.0943,59.1708,73766.0
2024-07-17 14:40:00,61.9,61.94,61.85,61.93,84179.0,59.1708,59.209,59.123,59.1994,84179.0
2024-07-17 14:45:00,61.94,61.97,61.9,61.97,75998.0,59.209,59.2377,59.1708,59.2377,75998.0
2024-07-17 14:50:00,61.97,61.99,61.91,61.92,170729.0,59.2377,59.2568,59.1803,59.1899,170729.0
2024-07-17 14:55:00,61.93,61.96,61.86,61.91,124237.0,59.1994,59.2281,59.1325,59.1803,124237.0
2024-07-17 15:00:00,61.91,61.93,61.77,61.84,150967.0,59.1803,59.1994,59.0465,59.1134,150967.0
2024-07-17 15:05:00,61.83,61.9,61.81,61.83,96483.0,59.1038,59.1708,59.0847,59.1038,96483.0
2024-07-17 15:10:00,61.83,61.95,61.81,61.92,88662.0,59.1038,59.2186,59.0847,59.1899,88662.0
2024-07-17 15:15:00,61.92,61.92,61.72,61.78,94354.0,59.1899,59.1899,58.9987,59.056,94354.0
2024-07-17 15:20:00,61.78,61.89,61.76,61.88,63414.0,59.056,59.1612,59.0369,59.1516,63414.0
2024-07-17 15:25:00,61.88,61.95,61.77,61.78,83955.0,59.1516,59.2186,59.0465,59.056,83955.0
2024-07-17 15:30:00,61.78,61.82,61.71,61.73,52529.0,59.056,59.0943,58.9891,59.0083,52529.0
2024-07-17 15:35:00,61.74,61.79,61.7,61.7,48758.0,59.0178,59.0656,58.9796,58.9796,48758.0
2024-07-17 15:40:00,61.7,61.7,61.47,61.47,71544.0,58.9796,58.9796,58.7597,58.7597,71544.0
2024-07-17 15:45:00,61.48,61.57,61.47,61.49,83946.0,58.7693,58.8553,58.7597,58.7788,83946.0
2024-07-17 15:50:00,61.5,61.67,61.5,61.59,132617.0,58.7884,58.9509,58.7884,58.8744,132617.0
2024-07-17 15:55:00,61.6,61.67,61.55,61.61,367964.0,58.884,58.9509,58.8362,58.8935,367964.0
2024-07-18 09:30:00,61.0,61.16,60.55,60.91,233302.0,58.3104,58.4634,57.8803,58.2244,233302.0
2024-07-18 09:35:00,60.85,61.18,60.77,60.87,82715.0,58.1671,58.4825,58.0906,58.1862,82715.0
2024-07-18 09:40:00,60.87,61.13,60.87,61.1,71819.0,58.1862,58.4347,58.1862,58.406,71819.0
2024-07-18 09:45:00,61.1,61.22,61.03,61.16,64635.0,58.406,58.5207,58.3391,58.4634,64635.0
2024-07-18 09:50:00,61.14,61.52,61.09,61.49,89669.0,58.4443,58.8075,58.3965,58.7788,89669.0
2024-07-18 09:55:00,61.48,61.72,61.42,61.72,46347.0,58.7693,58.9987,58.7119,58.9987,46347.0
2024-07-18 10:00:00,61.7,61.9,61.64,61.9,41998.0,58.9796,59.1708,58.9222,59.1708,41998.0
2024-07-18 10:05:00,61.92,61.94,61.66,61.67,42339.0,59.1899,59.209,58.9413,58.9509,42339.0
2024-07-18 10:10:00,61.67,61.72,61.56,61.63,48594.0,58.9509,58.9987,58.8457,58.9127,48594.0
2024-07-18 10:15:00,61.61,61.72,61.61,61.64,24289.0,58.8935,58.9987,58.8935,58.9222,24289.0
2024-07-18 10:20:00,61.64,61.87,61.62,61.75,61159.0,58.9222,59.1421,58.9031,59.0274,61159.0
2024-07-18 10:25:00,61.75,61.87,61.72,61.74,54510.0,59.0274,59.1421,58.9987,59.0178,54510.0
2024-07-18 10:30:00,61.75,61.99,61.73,61.76,53710.0,59.0274,59.2568,59.0083,59.0369,53710.0
2024-07-18 10:35:00,61.76,61.81,61.65,61.76,38603.0,59.0369,59.0847,58.9318,59.0369,38603.0
2024-07-18 10:40:00,61.76,61.88,61.71,61.86,27277.0,59.0369,59.1516,58.9891,59.1325,27277.0
2024-07-18 10:45:00,61.85,61.87,61.57,61.57,56548.0,59.123,59.1421,58.8553,58.8553,56548.0
2024-07-18 10:50:00,61.56,61.56,61.33,61.35,56408.0,58.8457,58.8457,58.6259,58.645,56408.0
2024-07-18 10:55:00,61.36,61.52,61.27,61.42,99326.0,58.6546,58.8075,58.5685,58.7119,99326.0
2024-07-18 11:00:00,61.43,61.63,61.4,61.55,41265.0,58.7215,58.9127,58.6928,58.8362,41265.0
2024-07-18 11:05:00,61.55,61.6,61.5,61.53,17173.0,58.8362,58.884,58.7884,58.8171,17173.0
2024-07-18 11:10:00,61.53,61.54,61.43,61.5,24398.0,58.8171,58.8266,58.7215,58.7884,24398.0
2024-07-18 11:15:00,61.51,61.58,61.47,61.53,27899.0,58.798,58.8649,58.7597,58.8171,27899.0
2024-07-18 11:20:00,61.52,61.56,61.42,61.5,32999.0,58.8075,58.8457,58.7119,58.7884,32999.0
2024-07-18 11:25:00,61.51,61.57,61.45,61.45,20114.0,58.798,58.8553,58.7406,58.7406,20114.0
2024-07-18 11:30:00,61.49,61.52,61.38,61.39,29547.0,58.7788,58.8075,58.6737,58.6832,29547.0
2024-07-18 11:35:00,61.39,61.39,61.21,61.21,24443.0,58.6832,58.6832,58.5112,58.5112,24443.0
2024-07-18 11:40:00,61.21,61.35,61.21,61.32,24284.0,58.5112,58.645,58.5112,58.6163,24284.0
2024-07-18 11:45:00,61.32,61.36,61.27,61.36,23755.0,58.6163,58.6546,58.5685,58.6546,23755.0
2024-07-18 11:50:00,61.36,61.39,61.22,61.24,44851.0,58.6546,58.6832,58.5207,58.5399,44851.0
2024-07-18 11:55:00,61.26,61.31,61.23,61.27,42737.0,58.559,58.6068,58.5303,58.5685,42737.0
2024-07-18 12:00:00,61.28,61.32,61.21,61.23,63968.0,58.5781,58.6163,58.5112,58.5303,63968.0
2024-07-18 12:05:00,61.23,61.28,61.16,61.24,67838.0,58.5303,58.5781,58.4634,58.5399,67838.0
2024-07-18 12:10:00,61.25,61.26,61.18,61.18,18742.0,58.5494,58.559,58.4825,58.4825,18742.0
2024-07-18 12:15:00,61.17,61.18,61.1,61.14,35772.0,58.4729,58.4825,58.406,58.4443,35772.0
2024-07-18 12:20:00,61.14,61.17,61.03,61.04,23968.0,58.4443,58.4729,58.3391,58.3487,23968.0
2024-07-18 12:25:00,61.04,61.08,60.92,60.98,36627.0,58.3487,58.3869,58.234,58.2913,36627.0
2024-07-18 12:30:00,60.98,61.12,60.63,61.12,62343.0,58.2913,58.4251,57.9568,58.4251,62343.0
2024-07-18 12:35:00,61.11,61.11,61.05,61.06,16087.0,58.4156,58.4156,58.3582,58.3678,16087.0
2024-07-18 12:40:00,61.06,61.06,60.98,61.04,31493.0,58.3678,58.3678,58.2913,58.3487,31493.0
2024-07-18 12:45:00,61.05,61.14,61.02,61.11,22567.0,58.3582,58.4443,58.3296,58.4156,22567.0
2024-07-18 12:50:00,61.1,61.14,61.0,61.03,28571.0,58.406,58.4443,58.3104,58.3391,28571.0
2024-07-18 12:55:00,61.02,61.03,60.91,60.92,24363.0,58.3296,58.3391,58.2244,58.234,24363.0
2024-07-18 13:00:00,60.92,61.02,60.89,61.0,30665.0,58.234,58.3296,58.2053,58.3104,30665.0
2024-07-18 13:05:00,61.01,61.04,60.89,60.9,15597.0,58.32,58.3487,58.2053,58.2148,15597.0
2024-07-18 13:10:00,60.89,60.9,60.82,60.89,33253.0,58.2053,58.2148,58.1384,58.2053,33253.0
2024-07-18 13:15:00,60.89,60.92,60.85,60.91,29635.0,58.2053,58.234,58.1671,58.2244,29635.0
2024-07-18 13:20:00,60.92,60.92,60.82,60.87,33006.0,58.234,58.234,58.1384,58.1862,33006.0
2024-07-18 13:25:00,60.86,60.88,60.81,60.86,21264.0,58.1766,58.1957,58.1288,58.1766,21264.0
2024-07-18 13:30:00,60.85,60.88,60.77,60.88,42246.0,58.1671,58.1957,58.0906,58.1957,42246.0
2024-07-18 13:35:00,60.87,60.87,60.76,60.76,15045.0,58.1862,58.1862,58.081,58.081,15045.0
2024-07-18 13:40:00,60.77,60.77,60.7,60.76,50279.0,58.0906,58.0906,58.0237,58.081,50279.0
2024-07-18 13:45:00,60.77,60.79,60.67,60.72,34427.0,58.0906,58.1097,57.995,58.0428,34427.0
2024-07-18 13:50:00,60.72,60.73,60.66,60.69,20535.0,58.0428,58.0523,57.9854,58.0141,20535.0
2024-07-18 13:55:00,60.68,60.8,60.65,60.72,38782.0,58.0045,58.1193,57.9759,58.0428,38782.0
2024-07-18 14:00:00,60.71,60.71,60.61,60.64,24502.0,58.0332,58.0332,57.9376,57.9663,24502.0
2024-07-18 14:05:00,60.64,60.65,60.49,60.53,44590.0,57.9663,57.9759,57.8229,57.8612,44590.0
2024-07-18 14:10:00,60.54,60.61,60.44,60.48,64102.0,57.8707,57.9376,57.7751,57.8134,64102.0
2024-07-18 14:15:00,60.48,60.49,60.41,60.41,32089.0,57.8134,57.8229,57.7465,57.7465,32089.0
2024-07-18 14:20:00,60.42,60.45,60.32,60.33,48973.0,57.756,57.7847,57.6604,57.67,48973.0
2024-07-18 14:25:00,60.35,60.38,60.28,60.28,23963.0,57.6891,57.7178,57.6222,57.6222,23963.0
2024-07-18 14:30:00,60.28,60.34,60.26,60.31,22549.0,57.6222,57.6795,57.6031,57.6509,22549.0
2024-07-18 14:35:00,60.31,60.32,60.23,60.26,36146.0,57.6509,57.6604,57.5744,57.6031,36146.0
2024-07-18 14:40:00,60.25,60.3,60.22,60.22,45249.0,57.5935,57.6413,57.5648,57.5648,45249.0
2024-07-18 14:45:00,60.23,60.24,60.16,60.16,46163.0,57.5744,57.5839,57.5075,57.5075,46163.0
2024-07-18 14:50:00,60.15,60.2,60.07,60.08,52865.0,57.4979,57.5457,57.4214,57.431,52865.0
2024-07-18 14:55:00,60.08,60.21,60.07,60.19,64124.0,57.431,57.5553,57.4214,57.5362,64124.0
2024-07-18 15:00:00,60.18,60.26,60.16,60.23,55626.0,57.5266,57.6031,57.5075,57.5744,55626.0
2024-07-18 15:05:00,60.24,60.26,60.16,60.25,67177.0,57.5839,57.6031,57.5075,57.5935,67177.0
2024-07-18 15:10:00,60.26,60.26,60.15,60.23,53294.0,57.6031,57.6031,57.4979,57.5744,53294.0
2024-07-18 15:15:00,60.23,60.24,60.07,60.08,52479.0,57.5744,57.5839,57.4214,57.431,52479.0
2024-07-18 15:20:00,60.08,60.1,59.97,60.0,96480.0,57.431,57.4501,57.3259,57.3545,96480.0
2024-07-18 15:25:00,60.0,60.08,59.97,60.01,34810.0,57.3545,57.431,57.3259,57.3641,34810.0
2024-07-18 15:30:00,60.01,60.07,59.98,60.04,58565.0,57.3641,57.4214,57.3354,57.3928,58565.0
2024-07-18 15:35:00,60.04,60.05,59.91,59.94,69351.0,57.3928,57.4023,57.2685,57.2972,69351.0
2024-07-18 15:40:00,59.95,59.96,59.84,59.84,69298.0,57.3067,57.3163,57.2016,57.2016,69298.0
2024-07-18 15:45:00,59.85,59.9,59.77,59.85,98453.0,57.2111,57.2589,57.1347,57.2111,98453.0
2024-07-18 15:50:00,59.85,59.99,59.77,59.78,147639.0,57.2111,57.345,57.1347,57.1442,147639.0
2024-07-18 15:55:00,59.78,59.95,59.76,59.91,340036.0,57.1442,57.3067,57.1251,57.2685,340036.0
2024-07-19 09:30:00,60.28,60.46,59.8,59.92,360320.0,57.6222,57.7942,57.1633,57.2781,360320.0
2024-07-19 09:35:00,59.94,60.06,59.8,59.89,33115.0,57.2972,57.4119,57.1633,57.2494,33115.0
2024-07-19 09:40:00,59.83,59.87,59.63,59.65,48901.0,57.192,57.2303,57.0008,57.02,48901.0
2024-07-19 09:45:00,59.65,59.84,59.53,59.8,64362.0,57.02,57.2016,56.9053,57.1633,64362.0
2024-07-19 09:50:00,59.77,59.86,59.69,59.79,26728.0,57.1347,57.2207,57.0582,57.1538,26728.0
2024-07-19 09:55:00,59.8,59.89,59.69,59.84,24168.0,57.1633,57.2494,57.0582,57.2016,24168.0
2024-07-19 10:00:00,59.85,59.98,59.8,59.83,42380.0,57.2111,57.3354,57.1633,57.192,42380.0
2024-07-19 10:05:00,59.81,59.81,59.62,59.71,33874.0,57.1729,57.1729,56.9913,57.0773,33874.0
2024-07-19 10:10:00,59.72,59.86,59.68,59.77,47715.0,57.0869,57.2207,57.0486,57.1347,47715.0
2024-07-19 10:15:00,59.76,59.79,59.71,59.79,21102.0,57.1251,57.1538,57.0773,57.1538,21102.0
2024-07-19 10:20:00,59.79,59.81,59.63,59.7,26551.0,57.1538,57.1729,57.0008,57.0678,26551.0
2024-07-19 10:25:00,59.7,59.73,59.61,59.68,23581.0,57.0678,57.0964,56.9817,57.0486,23581.0
2024-07-19 10:30:00,59.68,59.8,59.57,59.7,23987.0,57.0486,57.1633,56.9435,57.0678,23987.0
2024-07-19 10:35:00,59.69,59.76,59.65,59.67,34679.0,57.0582,57.1251,57.02,57.0391,34679.0
2024-07-19 10:40:00,59.68,59.69,59.54,59.55,27585.0,57.0486,57.0582,56.9148,56.9244,27585.0
2024-07-19 10:45:00,59.55,59.6,59.5,59.54,62998.0,56.9244,56.9722,56.8766,56.9148,62998.0
2024-07-19 10:50:00,59.55,59.56,59.43,59.45,53964.0,56.9244,56.9339,56.8097,56.8288,53964.0
2024-07-19 10:55:00,59.46,59.47,59.21,59.32,108735.0,56.8383,56.8479,56.5994,56.7045,108735.0
2024-07-19 11:00:00,59.33,59.35,59.14,59.16,87475.0,56.7141,56.7332,56.5324,56.5516,87475.0
2024-07-19 11:05:00,59.15,59.29,59.13,59.29,51102.0,56.542,56.6758,56.5229,56.6758,51102.0
2024-07-19 11:10:00,59.3,59.49,59.3,59.37,29616.0,56.6854,56.867,56.6854,56.7523,29616.0
2024-07-19 11:15:00,59.39,59.53,59.36,59.48,26868.0,56.7714,56.9053,56.7427,56.8575,26868.0
2024-07-19 11:20:00,59.47,59.53,59.39,59.44,40367.0,56.8479,56.9053,56.7714,56.8192,40367.0
2024-07-19 11:25:00,59.44,59.59,59.43,59.51,24381.0,56.8192,56.9626,56.8097,56.8861,24381.0
2024-07-19 11:30:00,59.52,59.52,59.4,59.45,33865.0,56.8957,56.8957,56.781,56.8288,33865.0
2024-07-19 11:35:00,59.43,59.48,59.38,59.45,36330.0,56.8097,56.8575,56.7619,56.8288,36330.0
2024-07-19 11:40:00,59.44,59.45,59.37,59.41,23690.0,56.8192,56.8288,56.7523,56.7905,23690.0
2024-07-19 11:45:00,59.41,59.41,59.33,59.41,20614.0,56.7905,56.7905,56.7141,56.7905,20614.0
2024-07-19 11:50:00,59.41,59.46,59.39,59.4,20879.0,56.7905,56.8383,56.7714,56.781,20879.0
2024-07-19 11:55:00,59.39,59.41,59.35,59.39,26101.0,56.7714,56.7905,56.7332,56.7714,26101.0
2024-07-19 12:00:00,59.39,59.53,59.38,59.53,40037.0,56.7714,56.9053,56.7619,56.9053,40037.0
2024-07-19 12:05:00,59.52,59.58,59.5,59.54,36171.0,56.8957,56.953,56.8766,56.9148,36171.0
2024-07-19 12:10:00,59.55,59.59,59.5,59.57,137438.0,56.9244,56.9626,56.8766,56.9435,137438.0
2024-07-19 12:15:00,59.57,59.77,59.56,59.73,67340.0,56.9435,57.1347,56.9339,57.0964,67340.0
2024-07-19 12:20:00,59.72,59.73,59.61,59.61,39642.0,57.0869,57.0964,56.9817,56.9817,39642.0
2024-07-19 12:25:00,59.6,59.65,59.58,59.65,45402.0,56.9722,57.02,56.953,57.02,45402.0
2024-07-19 12:30:00,59.65,59.69,59.61,59.67,49909.0,57.02,57.0582,56.9817,57.0391,49909.0
2024-07-19 12:35:00,59.67,59.73,59.63,59.66,52025.0,57.0391,57.0964,57.0008,57.0295,52025.0
2024-07-19 12:40:00,59.66,59.66,59.53,59.55,42745.0,57.0295,57.0295,56.9053,56.9244,42745.0
2024-07-19 12:45:00,59.54,59.6,59.54,59.58,75200.0,56.9148,56.9722,56.9148,56.953,75200.0
2024-07-19 12:50:00,59.58,59.63,59.54,59.57,47184.0,56.953,57.0008,56.9148,56.9435,47184.0
2024-07-19 12:55:00,59.57,59.64,59.55,59.59,98543.0,56.9435,57.0104,56.9244,56.9626,98543.0
2024-07-19 13:00:00,59.59,59.68,59.54,59.67,29652.0,56.9626,57.0486,56.9148,57.0391,29652.0
2024-07-19 13:05:00,59.67,59.67,59.59,59.61,91440.0,57.0391,57.0391,56.9626,56.9817,91440.0
2024-07-19 13:10:00,59.61,59.65,59.57,59.59,46387.0,56.9817,57.02,56.9435,56.9626,46387.0
2024-07-19 13:15:00,59.59,59.62,59.51,59.53,36052.0,56.9626,56.9913,56.8861,56.9053,36052.0
2024-07-19 13:20:00,59.55,59.59,59.52,59.55,33890.0,56.9244,56.9626,56.8957,56.9244,33890.0
2024-07-19 13:25:00,59.56,59.64,59.56,59.61,23826.0,56.9339,57.0104,56.9339,56.9817,23826.0
2024-07-19 13:30:00,59.61,59.61,59.51,59.55,29741.0,56.9817,56.9817,56.8861,56.9244,29741.0
2024-07-19 13:35:00,59.55,59.68,59.54,59.66,37187.0,56.9244,57.0486,56.9148,57.0295,37187.0
2024-07-19 13:40:00,59.65,59.68,59.59,59.6,39507.0,57.02,57.0486,56.9626,56.9722,39507.0
2024-07-19 13:45:00,59.61,59.75,59.6,59.73,38171.0,56.9817,57.1156,56.9722,57.0964,38171.0
2024-07-19 13:50:00,59.74,59.75,59.67,59.68,87433.0,57.106,57.1156,57.0391,57.0486,87433.0
2024-07-19 13:55:00,59.68,59.81,59.67,59.8,62433.0,57.0486,57.1729,57.0391,57.1633,62433.0
2024-07-19 14:00:00,59.8,59.94,59.75,59.94,34686.0,57.1633,57.2972,57.1156,57.2972,34686.0
2024-07-19 14:05:00,59.94,59.94,59.85,59.88,36629.0,57.2972,57.2972,57.2111,57.2398,36629.0
2024-07-19 14:10:00,59.88,59.93,59.86,59.91,28964.0,57.2398,57.2876,57.2207,57.2685,28964.0
2024-07-19 14:15:00,59.91,59.91,59.85,59.87,40656.0,57.2685,57.2685,57.2111,57.2303,40656.0
2024-07-19 14:20:00,59.87,59.87,59.75,59.75,35511.0,57.2303,57.2303,57.1156,57.1156,35511.0
2024-07-19 14:25:00,59.75,59.84,59.74,59.83,31355.0,57.1156,57.2016,57.106,57.192,31355.0
2024-07-19 14:30:00,59.82,59.84,59.72,59.77,69095.0,57.1825,57.2016,57.0869,57.1347,69095.0
2024-07-19 14:35:00,59.78,59.78,59.69,59.75,48090.0,57.1442,57.1442,57.0582,57.1156,48090.0
2024-07-19 14:40:00,59.75,59.79,59.69,59.7,31051.0,57.1156,57.1538,57.0582,57.0678,31051.0
2024-07-19 14:45:00,59.7,59.71,59.64,59.71,34368.0,57.0678,57.0773,57.0104,57.0773,34368.0
2024-07-19 14:50:00,59.71,59.75,59.69,59.73,33024.0,57.0773,57.1156,57.0582,57.0964,33024.0
2024-07-19 14:55:00,59.73,59.75,59.7,59.71,29640.0,57.0964,57.1156,57.0678,57.0773,29640.0
2024-07-19 15:00:00,59.71,59.84,59.71,59.82,29679.0,57.0773,57.2016,57.0773,57.1825,29679.0
2024-07-19 15:05:00,59.82,59.83,59.74,59.78,36295.0,57.1825,57.192,57.106,57.1442,36295.0
2024-07-19 15:10:00,59.78,59.79,59.73,59.78,50513.0,57.1442,57.1538,57.0964,57.1442,50513.0
2024-07-19 15:15:00,59.78,59.86,59.77,59.86,31622.0,57.1442,57.2207,57.1347,57.2207,31622.0
2024-07-19 15:20:00,59.87,59.89,59.84,59.87,29350.0,57.2303,57.2494,57.2016,57.2303,29350.0
2024-07-19 15:25:00,59.85,59.86,59.76,59.78,39177.0,57.2111,57.2207,57.1251,57.1442,39177.0
2024-07-19 15:30:00,59.78,59.82,59.69,59.71,100087.0,57.1442,57.1825,57.0582,57.0773,100087.0
2024-07-19 15:35:00,59.72,59.72,59.59,59.66,74436.0,57.0869,57.0869,56.9626,57.0295,74436.0
2024-07-19 15:40:00,59.66,59.69,59.59,59.67,62737.0,57.0295,57.0582,56.9626,57.0391,62737.0
2024-07-19 15:45:00,59.68,59.69,59.61,59.66,123748.0,57.0486,57.0582,56.9817,57.0295,123748.0
2024-07-19 15:50:00,59.66,59.71,59.54,59.57,176677.0,57.0295,57.0773,56.9148,56.9435,176677.0
2024-07-19 15:55:00,59.57,59.63,59.56,59.59,528555.0,56.9435,57.0008,56.9339,56.9626,528555.0
2024-07-22 09:30:00,58.88,59.0,58.08,58.36,309967.0,56.9256,57.0416,56.1521,56.4228,309967.0
2024-07-22 09:35:00,58.35,58.86,58.34,58.73,66329.0,56.4132,56.9062,56.4035,56.7806,66329.0
2024-07-22 09:40:00,58.74,58.76,58.51,58.51,68082.0,56.7902,56.8096,56.5679,56.5679,68082.0
2024-07-22 09:45:00,58.5,58.5,58.36,58.44,57569.0,56.5582,56.5582,56.4228,56.5002,57569.0
2024-07-22 09:50:00,58.44,58.61,58.38,58.54,53964.0,56.5002,56.6645,56.4422,56.5969,53964.0
2024-07-22 09:55:00,58.53,58.54,58.26,58.27,41706.0,56.5872,56.5969,56.3262,56.3358,41706.0
2024-07-22 10:00:00,58.26,58.3,58.19,58.23,58093.0,56.3262,56.3648,56.2585,56.2972,58093.0
2024-07-22 10:05:00,58.23,58.41,58.17,58.37,78050.0,56.2972,56.4712,56.2392,56.4325,78050.0
2024-07-22 10:10:00,58.38,58.51,58.31,58.5,61869.0,56.4422,56.5679,56.3745,56.5582,61869.0
2024-07-22 10:15:00,58.5,58.61,58.47,58.6,55520.0,56.5582,56.6645,56.5292,56.6549,55520.0
2024-07-22 10:20:00,58.6,58.72,58.57,58.71,47270.0,56.6549,56.7709,56.6259,56.7612,47270.0
2024-07-22 10:25:00,58.72,58.77,58.6,58.62,39377.0,56.7709,56.8192,56.6549,56.6742,39377.0
2024-07-22 10:30:00,58.63,58.64,58.54,58.58,37049.0,56.6839,56.6936,56.5969,56.6355,37049.0
2024-07-22 10:35:00,58.57,58.75,58.55,58.62,39177.0,56.6259,56.7999,56.6065,56.6742,39177.0
2024-07-22 10:40:00,58.62,58.83,58.61,58.82,80727.0,56.6742,56.8772,56.6645,56.8676,80727.0
2024-07-22 10:45:00,58.83,58.86,58.72,58.83,76099.0,56.8772,56.9062,56.7709,56.8772,76099.0
2024-07-22 10:50:00,58.83,58.92,58.79,58.86,33107.0,56.8772,56.9643,56.8386,56.9062,33107.0
2024-07-22 10:55:00,58.87,59.05,58.85,59.03,45497.0,56.9159,57.0899,56.8966,57.0706,45497.0
2024-07-22 11:00:00,59.03,59.06,58.99,59.03,63367.0,57.0706,57.0996,57.0319,57.0706,63367.0
2024-07-22 11:05:00,59.03,59.06,58.85,58.91,46143.0,57.0706,57.0996,56.8966,56.9546,46143.0
2024-07-22 11:10:00,58.92,58.93,58.88,58.92,28480.0,56.9643,56.9739,56.9256,56.9643,28480.0
2024-07-22 11:15:00,58.93,58.95,58.89,58.91,28577.0,56.9739,56.9933,56.9353,56.9546,28577.0
2024-07-22 11:20:00,58.92,59.01,58.91,58.96,26081.0,56.9643,57.0513,56.9546,57.0029,26081.0
2024-07-22 11:25:00,58.94,59.0,58.91,58.92,59859.0,56.9836,57.0416,56.9546,56.9643,59859.0
2024-07-22 11:30:00,58.91,58.94,58.83,58.9,37348.0,56.9546,56.9836,56.8772,56.9449,37348.0
2024-07-22 11:35:00,58.89,58.93,58.86,58.89,33154.0,56.9353,56.9739,56.9062,56.9353,33154.0
2024-07-22 11:40:00,58.88,58.91,58.83,58.89,24418.0,56.9256,56.9546,56.8772,56.9353,24418.0
2024-07-22 11:45:00,58.89,58.9,58.84,58.85,20362.0,56.9353,56.9449,56.8869,56.8966,20362.0
2024-07-22 11:50:00,58.85,58.9,58.81,58.86,31177.0,56.8966,56.9449,56.8579,56.9062,31177.0
2024-07-22 11:55:00,58.85,58.88,58.79,58.8,24959.0,56.8966,56.9256,56.8386,56.8482,24959.0
2024-07-22 12:00:00,58.8,58.81,58.73,58.73,41332.0,56.8482,56.8579,56.7806,56.7806,41332.0
2024-07-22 12:05:00,58.73,58.84,58.72,58.83,27960.0,56.7806,56.8869,56.7709,56.8772,27960.0
2024-07-22 12:10:00,58.84,58.85,58.78,58.8,24197.0,56.8869,56.8966,56.8289,56.8482,24197.0
2024-07-22 12:15:00,58.8,58.85,58.78,58.79,57445.0,56.8482,56.8966,56.8289,56.8386,57445.0
2024-07-22 12:20:00,58.78,58.79,58.62,58.65,28314.0,56.8289,56.8386,56.6742,56.7032,28314.0
2024-07-22 12:25:00,58.66,58.68,58.63,58.64,18840.0,56.7129,56.7322,56.6839,56.6936,18840.0
2024-07-22 12:30:00,58.63,58.65,58.59,58.61,22331.0,56.6839,56.7032,56.6452,56.6645,22331.0
2024-07-22 12:35:00,58.61,58.68,58.6,58.61,28195.0,56.6645,56.7322,56.6549,56.6645,28195.0
2024-07-22 12:40:00,58.61,58.61,58.52,58.53,16810.0,56.6645,56.6645,56.5775,56.5872,16810.0
2024-07-22 12:45:00,58.52,58.52,58.44,58.48,31567.0,56.5775,56.5775,56.5002,56.5389,31567.0
2024-07-22 12:50:00,58.48,58.59,58.45,58.59,33602.0,56.5389,56.6452,56.5099,56.6452,33602.0
2024-07-22 12:55:00,58.59,58.6,58.53,58.53,22143.0,56.6452,56.6549,56.5872,56.5872,22143.0
2024-07-22 13:00:00,58.53,58.63,58.53,58.62,65777.0,56.5872,56.6839,56.5872,56.6742,65777.0
2024-07-22 13:05:00,58.62,58.63,58.49,58.51,33860.0,56.6742,56.6839,56.5485,56.5679,33860.0
2024-07-22 13:10:00,58.5,58.55,58.45,58.55,28966.0,56.5582,56.6065,56.5099,56.6065,28966.0
2024-07-22 13:15:00,58.54,58.62,58.52,58.62,23456.0,56.5969,56.6742,56.5775,56.6742,23456.0
2024-07-22 13:20:00,58.62,58.63,58.58,58.59,28302.0,56.6742,56.6839,56.6355,56.6452,28302.0
2024-07-22 13:25:00,58.58,58.66,58.55,58.61,45447.0,56.6355,56.7129,56.6065,56.6645,45447.0
2024-07-22 13:30:00,58.61,58.64,58.54,58.57,46316.0,56.6645,56.6936,56.5969,56.6259,46316.0
2024-07-22 13:35:00,58.56,58.58,58.49,58.53,30455.0,56.6162,56.6355,56.5485,56.5872,30455.0
2024-07-22 13:40:00,58.53,58.57,58.5,58.52,25968.0,56.5872,56.6259,56.5582,56.5775,25968.0
2024-07-22 13:45:00,58.52,58.55,58.51,58.53,30274.0,56.5775,56.6065,56.5679,56.5872,30274.0
2024-07-22 13:50:00,58.52,58.52,58.44,58.51,29016.0,56.5775,56.5775,56.5002,56.5679,29016.0
2024-07-22 13:55:00,58.51,58.54,58.49,58.52,26801.0,56.5679,56.5969,56.5485,56.5775,26801.0
2024-07-22 14:00:00,58.53,58.53,58.34,58.37,33618.0,56.5872,56.5872,56.4035,56.4325,33618.0
2024-07-22 14:05:00,58.36,58.4,58.36,58.37,37984.0,56.4228,56.4615,56.4228,56.4325,37984.0
2024-07-22 14:10:00,58.35,58.38,58.33,58.34,25146.0,56.4132,56.4422,56.3938,56.4035,25146.0
2024-07-22 14:15:00,58.34,58.34,58.27,58.31,35612.0,56.4035,56.4035,56.3358,56.3745,35612.0
2024-07-22 14:20:00,58.3,58.32,58.28,58.3,28361.0,56.3648,56.3842,56.3455,56.3648,28361.0
2024-07-22 14:25:00,58.3,58.3,58.24,58.25,42693.0,56.3648,56.3648,56.3068,56.3165,42693.0
2024-07-22 14:30:00,58.26,58.35,58.25,58.34,36347.0,56.3262,56.4132,56.3165,56.4035,36347.0
2024-07-22 14:35:00,58.34,58.36,58.32,58.35,36960.0,56.4035,56.4228,56.3842,56.4132,36960.0
2024-07-22 14:40:00,58.35,58.51,58.34,58.45,121991.0,56.4132,56.5679,56.4035,56.5099,121991.0
2024-07-22 14:45:00,58.44,58.53,58.4,58.4,49987.0,56.5002,56.5872,56.4615,56.4615,49987.0
2024-07-22 14:50:00,58.4,58.44,58.36,58.43,36012.0,56.4615,56.5002,56.4228,56.4905,36012.0
2024-07-22 14:55:00,58.43,58.48,58.42,58.46,36781.0,56.4905,56.5389,56.4809,56.5195,36781.0
2024-07-22 15:00:00,58.45,58.46,58.39,58.4,44519.0,56.5099,56.5195,56.4518,56.4615,44519.0
2024-07-22 15:05:00,58.4,58.42,58.36,58.38,29178.0,56.4615,56.4809,56.4228,56.4422,29178.0
2024-07-22 15:10:00,58.37,58.46,58.36,58.44,114642.0,56.4325,56.5195,56.4228,56.5002,114642.0
2024-07-22 15:15:00,58.45,58.51,58.44,58.51,62209.0,56.5099,56.5679,56.5002,56.5679,62209.0
2024-07-22 15:20:00,58.5,58.51,58.42,58.43,87483.0,56.5582,56.5679,56.4809,56.4905,87483.0
2024-07-22 15:25:00,58.43,58.43,58.37,58.4,55539.0,56.4905,56.4905,56.4325,56.4615,55539.0
2024-07-22 15:30:00,58.41,58.43,58.37,58.42,48070.0,56.4712,56.4905,56.4325,56.4809,48070.0
2024-07-22 15:35:00,58.41,58.42,58.36,58.37,76890.0,56.4712,56.4809,56.4228,56.4325,76890.0
2024-07-22 15:40:00,58.36,58.38,58.22,58.23,84034.0,56.4228,56.4422,56.2875,56.2972,84034.0
2024-07-22 15:45:00,58.23,58.25,58.17,58.18,71290.0,56.2972,56.3165,56.2392,56.2488,71290.0
2024-07-22 15:50:00,58.18,58.35,58.17,58.29,154716.0,56.2488,56.4132,56.2392,56.3552,154716.0
2024-07-22 15:55:00,58.29,58.33,58.23,58.32,379170.0,56.3552,56.3938,56.2972,56.3842,379170.0
2024-07-23 09:30:00,58.17,58.17,57.6,58.0,175922.0,56.2392,56.2392,55.6881,56.0748,175922.0
2024-07-23 09:35:00,58.02,58.1,57.67,58.08,96208.0,56.0941,56.1715,55.7557,56.1521,96208.0
2024-07-23 09:40:00,58.08,58.08,57.87,57.89,68977.0,56.1521,56.1521,55.9491,55.9684,68977.0
2024-07-23 09:45:00,57.85,58.21,57.85,58.12,53324.0,55.9298,56.2778,55.9298,56.1908,53324.0
2024-07-23 09:50:00,58.14,58.19,57.94,57.95,38037.0,56.2101,56.2585,56.0168,56.0265,38037.0
2024-07-23 09:55:00,57.94,58.03,57.81,57.86,81372.0,56.0168,56.1038,55.8911,55.9394,81372.0
2024-07-23 10:00:00,57.86,58.1,57.84,58.1,95109.0,55.9394,56.1715,55.9201,56.1715,95109.0
2024-07-23 10:05:00,58.11,58.12,57.84,57.93,86116.0,56.1811,56.1908,55.9201,56.0071,86116.0
2024-07-23 10:10:00,57.92,57.92,57.72,57.88,56706.0,55.9974,55.9974,55.8041,55.9588,56706.0
2024-07-23 10:15:00,57.87,58.01,57.83,57.83,99606.0,55.9491,56.0845,55.9104,55.9104,99606.0
2024-07-23 10:20:00,57.84,57.84,57.7,57.81,88446.0,55.9201,55.9201,55.7848,55.8911,88446.0
2024-07-23 10:25:00,57.82,57.82,57.6,57.66,214267.0,55.9008,55.9008,55.6881,55.7461,214267.0
2024-07-23 10:30:00,57.66,57.9,57.64,57.85,66963.0,55.7461,55.9781,55.7267,55.9298,66963.0
2024-07-23 10:35:00,57.85,57.85,57.65,57.66,46559.0,55.9298,55.9298,55.7364,55.7461,46559.0
2024-07-23 10:40:00,57.65,57.65,57.49,57.59,107712.0,55.7364,55.7364,55.5817,55.6784,107712.0
2024-07-23 10:45:00,57.58,57.6,57.38,57.45,82666.0,55.6687,55.6881,55.4754,55.5431,82666.0
2024-07-23 10:50:00,57.44,57.48,57.39,57.4,50994.0,55.5334,55.5721,55.485,55.4947,50994.0
2024-07-23 10:55:00,57.39,57.53,57.32,57.52,104029.0,55.485,55.6204,55.4174,55.6107,104029.0
2024-07-23 11:00:00,57.53,57.63,57.46,57.54,50272.0,55.6204,55.7171,55.5527,55.6301,50272.0
2024-07-23 11:05:00,57.54,57.55,57.37,57.45,47097.0,55.6301,55.6397,55.4657,55.5431,47097.0
2024-07-23 11:10:00,57.45,57.49,57.4,57.45,34453.0,55.5431,55.5817,55.4947,55.5431,34453.0
2024-07-23 11:15:00,57.46,57.46,57.35,57.43,38728.0,55.5527,55.5527,55.4464,55.5237,38728.0
2024-07-23 11:20:00,57.42,57.46,57.36,57.39,48044.0,55.514,55.5527,55.456,55.485,48044.0
2024-07-23 11:25:00,57.39,57.49,57.39,57.47,36769.0,55.485,55.5817,55.485,55.5624,36769.0
2024-07-23 11:30:00,57.46,57.47,57.39,57.4,28551.0,55.5527,55.5624,55.485,55.4947,28551.0
2024-07-23 11:35:00,57.4,57.48,57.37,57.47,42972.0,55.4947,55.5721,55.4657,55.5624,42972.0
2024-07-23 11:40:00,57.47,57.55,57.45,57.53,29612.0,55.5624,55.6397,55.5431,55.6204,29612.0
2024-07-23 11:45:00,57.52,57.54,57.43,57.45,34728.0,55.6107,55.6301,55.5237,55.5431,34728.0
2024-07-23 11:50:00,57.44,57.46,57.39,57.41,24330.0,55.5334,55.5527,55.485,55.5044,24330.0
2024-07-23 11:55:00,57.41,57.46,57.37,57.46,64857.0,55.5044,55.5527,55.4657,55.5527,64857.0
2024-07-23 12:00:00,57.46,57.63,57.45,57.59,35906.0,55.5527,55.7171,55.5431,55.6784,35906.0
2024-07-23 12:05:00,57.6,57.63,57.58,57.59,28934.0,55.6881,55.7171,55.6687,55.6784,28934.0
2024-07-23 12:10:00,57.59,57.63,57.52,57.62,49331.0,55.6784,55.7171,55.6107,55.7074,49331.0
2024-07-23 12:15:00,57.62,57.72,57.59,57.71,26364.0,55.7074,55.8041,55.6784,55.7944,26364.0
2024-07-23 12:20:00,57.72,57.72,57.63,57.65,34059.0,55.8041,55.8041,55.7171,55.7364,34059.0
2024-07-23 12:25:00,57.65,57.73,57.61,57.72,31524.0,55.7364,55.8138,55.6977,55.8041,31524.0
2024-07-23 12:30:00,57.71,57.71,57.62,57.63,27646.0,55.7944,55.7944,55.7074,55.7171,27646.0
2024-07-23 12:35:00,57.63,57.66,57.61,57.62,49873.0,55.7171,55.7461,55.6977,55.7074,49873.0
2024-07-23 12:40:00,57.62,57.66,57.6,57.66,33641.0,55.7074,55.7461,55.6881,55.7461,33641.0
2024-07-23 12:45:00,57.66,57.7,57.61,57.62,26754.0,55.7461,55.7848,55.6977,55.7074,26754.0
2024-07-23 12:50:00,57.61,57.63,57.55,57.59,26846.0,55.6977,55.7171,55.6397,55.6784,26846.0
2024-07-23 12:55:00,57.59,57.61,57.56,57.61,20092.0,55.6784,55.6977,55.6494,55.6977,20092.0
2024-07-23 13:00:00,57.61,57.67,57.6,57.65,40443.0,55.6977,55.7557,55.6881,55.7364,40443.0
2024-07-23 13:05:00,57.65,57.67,57.6,57.66,46033.0,55.7364,55.7557,55.6881,55.7461,46033.0
2024-07-23 13:10:00,57.66,57.67,57.6,57.62,74501.0,55.7461,55.7557,55.6881,55.7074,74501.0
2024-07-23 13:15:00,57.62,57.68,57.6,57.68,48677.0,55.7074,55.7654,55.6881,55.7654,48677.0
2024-07-23 13:20:00,57.68,57.73,57.66,57.67,33612.0,55.7654,55.8138,55.7461,55.7557,33612.0
2024-07-23 13:25:00,57.67,57.72,57.66,57.71,75432.0,55.7557,55.8041,55.7461,55.7944,75432.0
2024-07-23 13:30:00,57.71,57.74,57.64,57.65,61149.0,55.7944,55.8234,55.7267,55.7364,61149.0
2024-07-23 13:35:00,57.66,57.75,57.65,57.74,61005.0,55.7461,55.8331,55.7364,55.8234,61005.0
2024-07-23 13:40:00,57.74,57.77,57.68,57.71,54130.0,55.8234,55.8524,55.7654,55.7944,54130.0
2024-07-23 13:45:00,57.71,57.79,57.7,57.79,48066.0,55.7944,55.8718,55.7848,55.8718,48066.0
2024-07-23 13:50:00,57.79,57.86,57.78,57.85,38868.0,55.8718,55.9394,55.8621,55.9298,38868.0
2024-07-23 13:55:00,57.86,57.87,57.83,57.84,32120.0,55.9394,55.9491,55.9104,55.9201,32120.0
2024-07-23 14:00:00,57.84,57.88,57.82,57.86,47142.0,55.9201,55.9588,55.9008,55.9394,47142.0
2024-07-23 14:05:00,57.85,57.95,57.84,57.94,68199.0,55.9298,56.0265,55.9201,56.0168,68199.0
2024-07-23 14:10:00,57.94,57.94,57.87,57.88,40191.0,56.0168,56.0168,55.9491,55.9588,40191.0
2024-07-23 14:15:00,57.88,57.92,57.84,57.91,27131.0,55.9588,55.9974,55.9201,55.9878,27131.0
2024-07-23 14:20:00,57.91,57.93,57.89,57.91,67289.0,55.9878,56.0071,55.9684,55.9878,67289.0
2024-07-23 14:25:00,57.91,57.91,57.83,57.9,54181.0,55.9878,55.9878,55.9104,55.9781,54181.0
2024-07-23 14:30:00,57.9,57.94,57.89,57.91,32296.0,55.9781,56.0168,55.9684,55.9878,32296.0
2024-07-23 14:35:00,57.91,57.93,57.89,57.92,32130.0,55.9878,56.0071,55.9684,55.9974,32130.0
2024-07-23 14:40:00,57.92,57.94,57.89,57.93,31066.0,55.9974,56.0168,55.9684,56.0071,31066.0
2024-07-23 14:45:00,57.93,57.94,57.89,57.9,28034.0,56.0071,56.0168,55.9684,55.9781,28034.0
2024-07-23 14:50:00,57.9,57.91,57.85,57.9,50245.0,55.9781,55.9878,55.9298,55.9781,50245.0
2024-07-23 14:55:00,57.91,57.92,57.85,57.86,29049.0,55.9878,55.9974,55.9298,55.9394,29049.0
2024-07-23 15:00:00,57.85,57.9,57.82,57.86,212715.0,55.9298,55.9781,55.9008,55.9394,212715.0
2024-07-23 15:05:00,57.86,57.91,57.85,57.89,31948.0,55.9394,55.9878,55.9298,55.9684,31948.0
2024-07-23 15:10:00,57.89,57.89,57.81,57.83,94534.0,55.9684,55.9684,55.8911,55.9104,94534.0
2024-07-23 15:15:00,57.83,57.92,57.81,57.88,145347.0,55.9104,55.9974,55.8911,55.9588,145347.0
2024-07-23 15:20:00,57.88,57.99,57.85,57.98,42811.0,55.9588,56.0651,55.9298,56.0555,42811.0
2024-07-23 15:25:00,57.98,58.0,57.92,57.93,55231.0,56.0555,56.0748,55.9974,56.0071,55231.0
2024-07-23 15:30:00,57.93,57.93,57.81,57.87,74219.0,56.0071,56.0071,55.8911,55.9491,74219.0
2024-07-23 15:35:00,57.86,57.87,57.77,57.78,82680.0,55.9394,55.9491,55.8524,55.8621,82680.0
2024-07-23 15:40:00,57.77,57.78,57.73,57.77,68432.0,55.8524,55.8621,55.8138,55.8524,68432.0
2024-07-23 15:45:00,57.77,57.82,57.75,57.77,80077.0,55.8524,55.9008,55.8331,55.8524,80077.0
2024-07-23 15:50:00,57.77,57.84,57.75,57.79,118863.0,55.8524,55.9201,55.8331,55.8718,118863.0
2024-07-23 15:55:00,57.78,57.98,57.75,57.95,528341.0,55.8621,56.0555,55.8331,56.0265,528341.0
2024-07-24 09:30:00,58.08,58.4,58.0,58.38,124754.0,56.1521,56.4615,56.0748,56.4422,124754.0
2024-07-24 09:35:00,58.4,58.63,58.33,58.59,89643.0,56.4615,56.6839,56.3938,56.6452,89643.0
2024-07-24 09:40:00,58.57,58.6,58.4,58.42,116332.0,56.6259,56.6549,56.4615,56.4809,116332.0
2024-07-24 09:45:00,58.44,58.54,58.33,58.35,141962.0,56.5002,56.5969,56.3938,56.4132,141962.0
2024-07-24 09:50:00,58.35,58.4,58.04,58.16,132308.0,56.4132,56.4615,56.1135,56.2295,132308.0
2024-07-24 09:55:00,58.15,58.16,57.95,57.99,62079.0,56.2198,56.2295,56.0265,56.0651,62079.0
2024-07-24 10:00:00,58.04,58.05,57.85,57.98,50412.0,56.1135,56.1231,55.9298,56.0555,50412.0
2024-07-24 10:05:00,58.0,58.0,57.85,57.98,261314.0,56.0748,56.0748,55.9298,56.0555,261314.0
2024-07-24 10:10:00,58.0,58.11,57.96,58.07,49376.0,56.0748,56.1811,56.0361,56.1425,49376.0
2024-07-24 10:15:00,58.05,58.07,57.76,57.77,30421.0,56.1231,56.1425,55.8428,55.8524,30421.0
2024-07-24 10:20:00,57.76,57.82,57.68,57.69,28082.0,55.8428,55.9008,55.7654,55.7751,28082.0
2024-07-24 10:25:00,57.67,57.75,57.58,57.63,23876.0,55.7557,55.8331,55.6687,55.7171,23876.0
2024-07-24 10:30:00,57.62,57.62,57.43,57.57,74462.0,55.7074,55.7074,55.5237,55.6591,74462.0
2024-07-24 10:35:00,57.57,57.66,57.53,57.65,46005.0,55.6591,55.7461,55.6204,55.7364,46005.0
2024-07-24 10:40:00,57.65,57.69,57.55,57.61,154949.0,55.7364,55.7751,55.6397,55.6977,154949.0
2024-07-24 10:45:00,57.62,57.78,57.59,57.74,36324.0,55.7074,55.8621,55.6784,55.8234,36324.0
2024-07-24 10:50:00,57.75,57.86,57.72,57.81,31560.0,55.8331,55.9394,55.8041,55.8911,31560.0
2024-07-24 10:55:00,57.82,57.94,57.8,57.9,79715.0,55.9008,56.0168,55.8814,55.9781,79715.0
2024-07-24 11:00:00,57.89,57.89,57.64,57.67,56197.0,55.9684,55.9684,55.7267,55.7557,56197.0
2024-07-24 11:05:00,57.66,57.79,57.57,57.78,67221.0,55.7461,55.8718,55.6591,55.8621,67221.0
2024-07-24 11:10:00,57.78,57.79,57.7,57.73,72930.0,55.8621,55.8718,55.7848,55.8138,72930.0
2024-07-24 11:15:00,57.73,57.84,57.72,57.75,72614.0,55.8138,55.9201,55.8041,55.8331,72614.0
2024-07-24 11:20:00,57.75,57.8,57.73,57.75,149547.0,55.8331,55.8814,55.8138,55.8331,149547.0
2024-07-24 11:25:00,57.76,57.86,57.73,57.84,130083.0,55.8428,55.9394,55.8138,55.9201,130083.0
2024-07-24 11:30:00,57.83,57.97,57.83,57.97,39976.0,55.9104,56.0458,55.9104,56.0458,39976.0
2024-07-24 11:35:00,57.97,58.02,57.92,57.97,67348.0,56.0458,56.0941,55.9974,56.0458,67348.0
2024-07-24 11:40:00,57.97,58.0,57.91,57.98,59230.0,56.0458,56.0748,55.9878,56.0555,59230.0
2024-07-24 11:45:00,57.98,58.08,57.97,58.03,55081.0,56.0555,56.1521,56.0458,56.1038,55081.0
2024-07-24 11:50:00,58.04,58.11,58.03,58.08,33737.0,56.1135,56.1811,56.1038,56.1521,33737.0
2024-07-24 11:55:00,58.09,58.22,58.05,58.21,86683.0,56.1618,56.2875,56.1231,56.2778,86683.0
2024-07-24 12:00:00,58.21,58.38,58.2,58.33,31646.0,56.2778,56.4422,56.2682,56.3938,31646.0
2024-07-24 12:05:00,58.33,58.4,58.28,58.29,30254.0,56.3938,56.4615,56.3455,56.3552,30254.0
2024-07-24 12:10:00,58.29,58.33,58.25,58.3,29492.0,56.3552,56.3938,56.3165,56.3648,29492.0
2024-07-24 12:15:00,58.3,58.31,58.25,58.25,19062.0,56.3648,56.3745,56.3165,56.3165,19062.0
2024-07-24 12:20:00,58.26,58.28,58.21,58.24,28628.0,56.3262,56.3455,56.2778,56.3068,28628.0
2024-07-24 12:25:00,58.25,58.28,58.15,58.23,30613.0,56.3165,56.3455,56.2198,56.2972,30613.0
2024-07-24 12:30:00,58.23,58.28,58.16,58.16,20922.0,56.2972,56.3455,56.2295,56.2295,20922.0
2024-07-24 12:35:00,58.15,58.21,58.14,58.2,19778.0,56.2198,56.2778,56.2101,56.2682,19778.0
2024-07-24 12:40:00,58.2,58.23,58.14,58.17,17296.0,56.2682,56.2972,56.2101,56.2392,17296.0
2024-07-24 12:45:00,58.17,58.22,58.16,58.17,17059.0,56.2392,56.2875,56.2295,56.2392,17059.0
2024-07-24 12:50:00,58.18,58.2,58.13,58.14,34552.0,56.2488,56.2682,56.2005,56.2101,34552.0
2024-07-24 12:55:00,58.15,58.2,58.12,58.17,21754.0,56.2198,56.2682,56.1908,56.2392,21754.0
2024-07-24 13:00:00,58.18,58.23,58.15,58.2,27495.0,56.2488,56.2972,56.2198,56.2682,27495.0
2024-07-24 13:05:00,58.2,58.25,58.18,58.2,18438.0,56.2682,56.3165,56.2488,56.2682,18438.0
2024-07-24 13:10:00,58.19,58.23,58.18,58.19,14775.0,56.2585,56.2972,56.2488,56.2585,14775.0
2024-07-24 13:15:00,58.2,58.24,58.18,58.2,14360.0,56.2682,56.3068,56.2488,56.2682,14360.0
2024-07-24 13:20:00,58.19,58.21,58.16,58.2,21249.0,56.2585,56.2778,56.2295,56.2682,21249.0
2024-07-24 13:25:00,58.2,58.2,58.08,58.08,19101.0,56.2682,56.2682,56.1521,56.1521,19101.0
2024-07-24 13:30:00,58.09,58.16,58.08,58.16,24466.0,56.1618,56.2295,56.1521,56.2295,24466.0
2024-07-24 13:35:00,58.16,58.2,58.16,58.18,11395.0,56.2295,56.2682,56.2295,56.2488,11395.0
2024-07-24 13:40:00,58.18,58.19,58.14,58.19,41441.0,56.2488,56.2585,56.2101,56.2585,41441.0
2024-07-24 13:45:00,58.19,58.24,58.19,58.21,24202.0,56.2585,56.3068,56.2585,56.2778,24202.0
2024-07-24 13:50:00,58.2,58.22,58.18,58.22,42066.0,56.2682,56.2875,56.2488,56.2875,42066.0
2024-07-24 13:55:00,58.22,58.29,58.21,58.26,30789.0,56.2875,56.3552,56.2778,56.3262,30789.0
2024-07-24 14:00:00,58.25,58.35,58.24,58.34,24354.0,56.3165,56.4132,56.3068,56.4035,24354.0
2024-07-24 14:05:00,58.35,58.43,58.34,58.42,19507.0,56.4132,56.4905,56.4035,56.4809,19507.0
2024-07-24 14:10:00,58.42,58.45,58.41,58.42,24662.0,56.4809,56.5099,56.4712,56.4809,24662.0
2024-07-24 14:15:00,58.41,58.44,58.37,58.38,27053.0,56.4712,56.5002,56.4325,56.4422,27053.0
2024-07-24 14:20:00,58.37,58.48,58.34,58.47,115659.0,56.4325,56.5389,56.4035,56.5292,115659.0
2024-07-24 14:25:00,58.47,58.52,58.42,58.5,34687.0,56.5292,56.5775,56.4809,56.5582,34687.0
2024-07-24 14:30:00,58.49,58.52,58.47,58.51,31779.0,56.5485,56.5775,56.5292,56.5679,31779.0
2024-07-24 14:35:00,58.5,58.54,58.49,58.54,19137.0,56.5582,56.5969,56.5485,56.5969,19137.0
2024-07-24 14:40:00,58.53,58.55,58.51,58.52,28522.0,56.5872,56.6065,56.5679,56.5775,28522.0
2024-07-24 14:45:00,58.51,58.58,58.49,58.53,31987.0,56.5679,56.6355,56.5485,56.5872,31987.0
2024-07-24 14:50:00,58.53,58.54,58.44,58.52,22787.0,56.5872,56.5969,56.5002,56.5775,22787.0
2024-07-24 14:55:00,58.52,58.54,58.48,58.5,25409.0,56.5775,56.5969,56.5389,56.5582,25409.0
2024-07-24 15:00:00,58.49,58.5,58.41,58.41,44656.0,56.5485,56.5582,56.4712,56.4712,44656.0
2024-07-24 15:05:00,58.42,58.46,58.4,58.4,28444.0,56.4809,56.5195,56.4615,56.4615,28444.0
2024-07-24 15:10:00,58.41,58.42,58.34,58.35,24411.0,56.4712,56.4809,56.4035,56.4132,24411.0
2024-07-24 15:15:00,58.35,58.46,58.35,58.44,56674.0,56.4132,56.5195,56.4132,56.5002,56674.0
2024-07-24 15:20:00,58.44,58.48,58.41,58.48,39684.0,56.5002,56.5389,56.4712,56.5389,39684.0
2024-07-24 15:25:00,58.48,58.49,58.4,58.44,43422.0,56.5389,56.5485,56.4615,56.5002,43422.0
2024-07-24 15:30:00,58.44,58.47,58.4,58.41,41975.0,56.5002,56.5292,56.4615,56.4712,41975.0
2024-07-24 15:35:00,58.41,58.43,58.34,58.35,41625.0,56.4712,56.4905,56.4035,56.4132,41625.0
2024-07-24 15:40:00,58.37,58.37,58.25,58.29,68053.0,56.4325,56.4325,56.3165,56.3552,68053.0
2024-07-24 15:45:00,58.29,58.47,58.28,58.46,61314.0,56.3552,56.5292,56.3455,56.5195,61314.0
2024-07-24 15:50:00,58.45,58.54,58.38,58.46,126759.0,56.5099,56.5969,56.4422,56.5195,126759.0
2024-07-24 15:55:00,58.45,58.53,58.42,58.53,280481.0,56.5099,56.5872,56.4809,56.5872,280481.0
2024-07-25 09:30:00,58.87,59.53,58.67,59.51,284659.0,56.9159,57.554,56.7226,57.5347,284659.0
2024-07-25 09:35:00,59.51,59.57,59.24,59.25,72054.0,57.5347,57.5927,57.2736,57.2833,72054.0
2024-07-25 09:40:00,59.25,59.3,59.04,59.19,63848.0,57.2833,57.3316,57.0803,57.2253,63848.0
2024-07-25 09:45:00,59.18,59.25,59.02,59.09,44754.0,57.2156,57.2833,57.0609,57.1286,44754.0
2024-07-25 09:50:00,59.09,59.23,58.92,59.21,99212.0,57.1286,57.264,56.9643,57.2446,99212.0
2024-07-25 09:55:00,59.2,59.41,59.17,59.35,71333.0,57.235,57.438,57.206,57.38,71333.0
2024-07-25 10:00:00,59.32,59.32,59.14,59.29,133665.0,57.351,57.351,57.177,57.322,133665.0
2024-07-25 10:05:00,59.29,59.58,59.2,59.5,87306.0,57.322,57.6023,57.235,57.525,87306.0
2024-07-25 10:10:00,59.5,59.99,59.5,59.95,105891.0,57.525,57.9987,57.525,57.9601,105891.0
2024-07-25 10:15:00,59.94,59.96,59.76,59.79,54777.0,57.9504,57.9697,57.7764,57.8054,54777.0
2024-07-25 10:20:00,59.79,60.04,59.64,59.67,228292.0,57.8054,58.0471,57.6604,57.6894,228292.0
2024-07-25 10:25:00,59.67,59.78,59.58,59.67,56578.0,57.6894,57.7957,57.6023,57.6894,56578.0
2024-07-25 10:30:00,59.66,59.78,59.61,59.73,57949.0,57.6797,57.7957,57.6314,57.7474,57949.0
2024-07-25 10:35:00,59.72,59.74,59.41,59.41,55805.0,57.7377,57.757,57.438,57.438,55805.0
2024-07-25 10:40:00,59.43,59.48,59.36,59.42,81455.0,57.4573,57.5057,57.3897,57.4477,81455.0
2024-07-25 10:45:00,59.43,59.59,59.33,59.52,350358.0,57.4573,57.612,57.3606,57.5443,350358.0
2024-07-25 10:50:00,59.51,59.52,59.28,59.33,41702.0,57.5347,57.5443,57.3123,57.3606,41702.0
2024-07-25 10:55:00,59.33,59.52,59.33,59.46,39532.0,57.3606,57.5443,57.3606,57.4863,39532.0
2024-07-25 11:00:00,59.47,59.58,59.46,59.53,92007.0,57.496,57.6023,57.4863,57.554,92007.0
2024-07-25 11:05:00,59.53,59.61,59.49,59.54,40408.0,57.554,57.6314,57.5153,57.5637,40408.0
2024-07-25 11:10:00,59.54,59.54,59.33,59.39,59346.0,57.5637,57.5637,57.3606,57.4187,59346.0
2024-07-25 11:15:00,59.4,59.5,59.36,59.42,23298.0,57.4283,57.525,57.3897,57.4477,23298.0
2024-07-25 11:20:00,59.44,59.53,59.42,59.44,28940.0,57.467,57.554,57.4477,57.467,28940.0
2024-07-25 11:25:00,59.43,59.46,59.35,59.35,66940.0,57.4573,57.4863,57.38,57.38,66940.0
2024-07-25 11:30:00,59.35,59.38,59.3,59.36,61250.0,57.38,57.409,57.3316,57.3897,61250.0
2024-07-25 11:35:00,59.36,59.45,59.33,59.43,75811.0,57.3897,57.4767,57.3606,57.4573,75811.0
2024-07-25 11:40:00,59.42,59.48,59.4,59.41,124918.0,57.4477,57.5057,57.4283,57.438,124918.0
2024-07-25 11:45:00,59.41,59.5,59.4,59.46,53713.0,57.438,57.525,57.4283,57.4863,53713.0
2024-07-25 11:50:00,59.46,59.47,59.25,59.26,50847.0,57.4863,57.496,57.2833,57.293,50847.0
2024-07-25 11:55:00,59.26,59.3,59.2,59.21,85365.0,57.293,57.3316,57.235,57.2446,85365.0
2024-07-25 12:00:00,59.2,59.23,59.06,59.09,47737.0,57.235,57.264,57.0996,57.1286,47737.0
2024-07-25 12:05:00,59.08,59.2,59.04,59.14,64584.0,57.1189,57.235,57.0803,57.177,64584.0
2024-07-25 12:10:00,59.16,59.19,59.12,59.15,27822.0,57.1963,57.2253,57.1576,57.1866,27822.0
2024-07-25 12:15:00,59.15,59.24,59.11,59.21,26202.0,57.1866,57.2736,57.1479,57.2446,26202.0
2024-07-25 12:20:00,59.22,59.22,59.04,59.05,50132.0,57.2543,57.2543,57.0803,57.0899,50132.0
2024-07-25 12:25:00,59.05,59.1,58.97,59.04,105380.0,57.0899,57.1383,57.0126,57.0803,105380.0
2024-07-25 12:30:00,59.04,59.06,58.92,58.98,51656.0,57.0803,57.0996,56.9643,57.0223,51656.0
2024-07-25 12:35:00,58.98,59.03,58.9,58.96,37902.0,57.0223,57.0706,56.9449,57.0029,37902.0
2024-07-25 12:40:00,58.97,59.03,58.93,58.94,22577.0,57.0126,57.0706,56.9739,56.9836,22577.0
2024-07-25 12:45:00,58.94,58.95,58.84,58.88,33429.0,56.9836,56.9933,56.8869,56.9256,33429.0
2024-07-25 12:50:00,58.88,58.97,58.88,58.96,25538.0,56.9256,57.0126,56.9256,57.0029,25538.0
2024-07-25 12:55:00,58.96,59.01,58.94,58.94,29472.0,57.0029,57.0513,56.9836,56.9836,29472.0
2024-07-25 13:00:00,58.93,58.98,58.9,58.95,27950.0,56.9739,57.0223,56.9449,56.9933,27950.0
2024-07-25 13:05:00,58.95,59.04,58.95,59.04,20782.0,56.9933,57.0803,56.9933,57.0803,20782.0
2024-07-25 13:10:00,59.05,59.12,58.97,58.99,80678.0,57.0899,57.1576,57.0126,57.0319,80678.0
2024-07-25 13:15:00,58.98,59.0,58.93,58.98,16072.0,57.0223,57.0416,56.9739,57.0223,16072.0
2024-07-25 13:20:00,58.98,59.14,58.98,59.14,92842.0,57.0223,57.177,57.0223,57.177,92842.0
2024-07-25 13:25:00,59.13,59.14,59.07,59.14,64666.0,57.1673,57.177,57.1093,57.177,64666.0
2024-07-25 13:30:00,59.15,59.16,59.08,59.08,39369.0,57.1866,57.1963,57.1189,57.1189,39369.0
2024-07-25 13:35:00,59.08,59.13,59.05,59.05,18815.0,57.1189,57.1673,57.0899,57.0899,18815.0
2024-07-25 13:40:00,59.05,59.09,59.03,59.09,23811.0,57.0899,57.1286,57.0706,57.1286,23811.0
2024-07-25 13:45:00,59.09,59.09,58.91,58.92,33613.0,57.1286,57.1286,56.9546,56.9643,33613.0
2024-07-25 13:50:00,58.92,58.93,58.81,58.86,24637.0,56.9643,56.9739,56.8579,56.9062,24637.0
2024-07-25 13:55:00,58.85,58.88,58.74,58.78,33207.0,56.8966,56.9256,56.7902,56.8289,33207.0
2024-07-25 14:00:00,58.75,58.76,58.63,58.68,27233.0,56.7999,56.8096,56.6839,56.7322,27233.0
2024-07-25 14:05:00,58.68,58.78,58.68,58.75,26294.0,56.7322,56.8289,56.7322,56.7999,26294.0
2024-07-25 14:10:00,58.73,58.74,58.64,58.71,29908.0,56.7806,56.7902,56.6936,56.7612,29908.0
2024-07-25 14:15:00,58.71,58.75,58.67,58.72,38188.0,56.7612,56.7999,56.7226,56.7709,38188.0
2024-07-25 14:20:00,58.72,58.79,58.7,58.76,26636.0,56.7709,56.8386,56.7516,56.8096,26636.0
2024-07-25 14:25:00,58.75,58.77,58.62,58.66,34167.0,56.7999,56.8192,56.6742,56.7129,34167.0
2024-07-25 14:30:00,58.66,58.69,58.63,58.64,26586.0,56.7129,56.7419,56.6839,56.6936,26586.0
2024-07-25 14:35:00,58.63,58.73,58.6,58.73,33080.0,56.6839,56.7806,56.6549,56.7806,33080.0
2024-07-25 14:40:00,58.73,58.74,58.57,58.58,48499.0,56.7806,56.7902,56.6259,56.6355,48499.0
2024-07-25 14:45:00,58.57,58.59,58.47,58.47,43362.0,56.6259,56.6452,56.5292,56.5292,43362.0
2024-07-25 14:50:00,58.47,58.52,58.43,58.52,38380.0,56.5292,56.5775,56.4905,56.5775,38380.0
2024-07-25 14:55:00,58.51,58.51,58.35,58.36,88350.0,56.5679,56.5679,56.4132,56.4228,88350.0
2024-07-25 15:00:00,58.36,58.36,58.29,58.3,33363.0,56.4228,56.4228,56.3552,56.3648,33363.0
2024-07-25 15:05:00,58.31,58.34,58.28,58.31,37825.0,56.3745,56.4035,56.3455,56.3745,37825.0
2024-07-25 15:10:00,58.31,58.4,58.27,58.34,306507.0,56.3745,56.4615,56.3358,56.4035,306507.0
2024-07-25 15:15:00,58.33,58.53,58.32,58.49,72168.0,56.3938,56.5872,56.3842,56.5485,72168.0
2024-07-25 15:20:00,58.5,58.52,58.47,58.51,32481.0,56.5582,56.5775,56.5292,56.5679,32481.0
2024-07-25 15:25:00,58.51,58.57,58.49,58.54,39198.0,56.5679,56.6259,56.5485,56.5969,39198.0
2024-07-25 15:30:00,58.54,58.61,58.5,58.55,49663.0,56.5969,56.6645,56.5582,56.6065,49663.0
2024-07-25 15:35:00,58.55,58.61,58.5,58.53,94430.0,56.6065,56.6645,56.5582,56.5872,94430.0
2024-07-25 15:40:00,58.53,58.53,58.4,58.41,76069.0,56.5872,56.5872,56.4615,56.4712,76069.0
2024-07-25 15:45:00,58.4,58.58,58.39,58.58,101341.0,56.4615,56.6355,56.4518,56.6355,101341.0
2024-07-25 15:50:00,58.58,58.62,58.5,58.55,174418.0,56.6355,56.6742,56.5582,56.6065,174418.0
2024-07-25 15:55:00,58.55,58.71,58.51,58.65,573727.0,56.6065,56.7612,56.5679,56.7032,573727.0
2024-07-26 09:30:00,59.02,59.52,58.91,59.4,170077.0,57.0609,57.5443,56.9546,57.4283,170077.0
2024-07-26 09:35:00,59.44,59.63,59.36,59.58,92122.0,57.467,57.6507,57.3897,57.6023,92122.0
2024-07-26 09:40:00,59.59,59.65,59.47,59.59,71928.0,57.612,57.67,57.496,57.612,71928.0
2024-07-26 09:45:00,59.58,59.96,59.58,59.93,169888.0,57.6023,57.9697,57.6023,57.9407,169888.0
2024-07-26 09:50:00,59.94,60.06,59.76,59.77,305835.0,57.9504,58.0664,57.7764,57.786,305835.0
2024-07-26 09:55:00,59.76,59.79,59.63,59.66,58500.0,57.7764,57.8054,57.6507,57.6797,58500.0
2024-07-26 10:00:00,59.63,59.89,59.57,59.87,150007.0,57.6507,57.9021,57.5927,57.8827,150007.0
2024-07-26 10:05:00,59.89,60.09,59.84,60.01,182566.0,57.9021,58.0954,57.8537,58.0181,182566.0
2024-07-26 10:10:00,60.0,60.1,59.94,60.0,40016.0,58.0084,58.1051,57.9504,58.0084,40016.0
2024-07-26 10:15:00,60.0,60.13,59.94,59.95,52202.0,58.0084,58.1341,57.9504,57.9601,52202.0
2024-07-26 10:20:00,59.95,60.06,59.9,59.99,59824.0,57.9601,58.0664,57.9117,57.9987,59824.0
2024-07-26 10:25:00,59.98,60.17,59.97,60.15,72108.0,57.9891,58.1728,57.9794,58.1534,72108.0
2024-07-26 10:30:00,60.16,60.23,60.12,60.18,104377.0,58.1631,58.2308,58.1244,58.1824,104377.0
2024-07-26 10:35:00,60.2,60.44,60.14,60.44,110773.0,58.2018,58.4338,58.1438,58.4338,110773.0
2024-07-26 10:40:00,60.45,60.52,60.4,60.5,118368.0,58.4435,58.5111,58.3951,58.4918,118368.0
2024-07-26 10:45:00,60.5,60.54,60.27,60.3,130561.0,58.4918,58.5305,58.2694,58.2984,130561.0
2024-07-26 10:50:00,60.3,60.32,60.06,60.2,88215.0,58.2984,58.3178,58.0664,58.2018,88215.0
2024-07-26 10:55:00,60.2,60.2,59.89,60.06,51288.0,58.2018,58.2018,57.9021,58.0664,51288.0
2024-07-26 11:00:00,60.07,60.08,59.95,59.96,30638.0,58.0761,58.0858,57.9601,57.9697,30638.0
2024-07-26 11:05:00,59.95,60.09,59.9,59.95,26429.0,57.9601,58.0954,57.9117,57.9601,26429.0
2024-07-26 11:10:00,59.93,60.26,59.93,60.25,79432.0,57.9407,58.2598,57.9407,58.2501,79432.0
2024-07-26 11:15:00,60.25,60.3,60.22,60.27,36553.0,58.2501,58.2984,58.2211,58.2694,36553.0
2024-07-26 11:20:00,60.27,60.38,60.26,60.34,47573.0,58.2694,58.3758,58.2598,58.3371,47573.0
2024-07-26 11:25:00,60.34,60.37,60.29,60.31,58087.0,58.3371,58.3661,58.2888,58.3081,58087.0
2024-07-26 11:30:00,60.3,60.39,60.26,60.34,38056.0,58.2984,58.3855,58.2598,58.3371,38056.0
2024-07-26 11:35:00,60.34,60.43,60.33,60.38,34686.0,58.3371,58.4241,58.3275,58.3758,34686.0
2024-07-26 11:40:00,60.38,60.47,60.37,60.44,30373.0,58.3758,58.4628,58.3661,58.4338,30373.0
2024-07-26 11:45:00,60.45,60.46,60.38,60.39,22223.0,58.4435,58.4531,58.3758,58.3855,22223.0
2024-07-26 11:50:00,60.39,60.52,60.38,60.49,51120.0,58.3855,58.5111,58.3758,58.4821,51120.0
2024-07-26 11:55:00,60.5,60.61,60.48,60.53,84685.0,58.4918,58.5982,58.4725,58.5208,84685.0
2024-07-26 12:00:00,60.53,60.65,60.52,60.57,45261.0,58.5208,58.6368,58.5111,58.5595,45261.0
2024-07-26 12:05:00,60.57,60.59,60.49,60.58,19201.0,58.5595,58.5788,58.4821,58.5692,19201.0
2024-07-26 12:10:00,60.58,60.6,60.52,60.55,34164.0,58.5692,58.5885,58.5111,58.5402,34164.0
2024-07-26 12:15:00,60.55,60.57,60.47,60.48,52973.0,58.5402,58.5595,58.4628,58.4725,52973.0
2024-07-26 12:20:00,60.47,60.48,60.27,60.32,59101.0,58.4628,58.4725,58.2694,58.3178,59101.0
2024-07-26 12:25:00,60.31,60.4,60.28,60.37,24723.0,58.3081,58.3951,58.2791,58.3661,24723.0
2024-07-26 12:30:00,60.37,60.39,60.29,60.33,28895.0,58.3661,58.3855,58.2888,58.3275,28895.0
2024-07-26 12:35:00,60.34,60.36,60.28,60.36,22224.0,58.3371,58.3565,58.2791,58.3565,22224.0
2024-07-26 12:40:00,60.35,60.38,60.34,60.37,21803.0,58.3468,58.3758,58.3371,58.3661,21803.0
2024-07-26 12:45:00,60.37,60.38,60.32,60.37,24234.0,58.3661,58.3758,58.3178,58.3661,24234.0
2024-07-26 12:50:00,60.36,60.37,60.28,60.37,27082.0,58.3565,58.3661,58.2791,58.3661,27082.0
2024-07-26 12:55:00,60.36,60.52,60.36,60.5,36177.0,58.3565,58.5111,58.3565,58.4918,36177.0
2024-07-26 13:00:00,60.51,60.56,60.49,60.53,26132.0,58.5015,58.5498,58.4821,58.5208,26132.0
2024-07-26 13:05:00,60.52,60.58,60.5,60.58,31826.0,58.5111,58.5692,58.4918,58.5692,31826.0
2024-07-26 13:10:00,60.57,60.61,60.52,60.54,29528.0,58.5595,58.5982,58.5111,58.5305,29528.0
2024-07-26 13:15:00,60.54,60.55,60.5,60.54,57174.0,58.5305,58.5402,58.4918,58.5305,57174.0
2024-07-26 13:20:00,60.54,60.69,60.53,60.66,56127.0,58.5305,58.6755,58.5208,58.6465,56127.0
2024-07-26 13:25:00,60.66,60.69,60.51,60.68,52539.0,58.6465,58.6755,58.5015,58.6658,52539.0
2024-07-26 13:30:00,60.68,60.71,60.65,60.67,81171.0,58.6658,58.6948,58.6368,58.6562,81171.0
2024-07-26 13:35:00,60.68,60.68,60.56,60.61,36293.0,58.6658,58.6658,58.5498,58.5982,36293.0
2024-07-26 13:40:00,60.6,60.64,60.57,60.62,29363.0,58.5885,58.6272,58.5595,58.6078,29363.0
2024-07-26 13:45:00,60.62,60.69,60.57,60.69,52364.0,58.6078,58.6755,58.5595,58.6755,52364.0
2024-07-26 13:50:00,60.69,60.82,60.68,60.81,68317.0,58.6755,58.8012,58.6658,58.7915,68317.0
2024-07-26 13:55:00,60.82,61.02,60.82,61.0,106223.0,58.8012,58.9946,58.8012,58.9752,106223.0
2024-07-26 14:00:00,61.0,61.03,60.94,60.96,78020.0,58.9752,59.0042,58.9172,58.9365,78020.0
2024-07-26 14:05:00,60.95,61.07,60.88,61.05,54578.0,58.9269,59.0429,58.8592,59.0236,54578.0
2024-07-26 14:10:00,61.05,61.08,60.99,61.03,44738.0,59.0236,59.0526,58.9655,59.0042,44738.0
2024-07-26 14:15:00,61.04,61.06,61.0,61.04,45690.0,59.0139,59.0332,58.9752,59.0139,45690.0
2024-07-26 14:20:00,61.04,61.04,60.97,61.01,39382.0,59.0139,59.0139,58.9462,58.9849,39382.0
2024-07-26 14:25:00,61.0,61.01,60.86,60.87,50150.0,58.9752,58.9849,58.8399,58.8495,50150.0
2024-07-26 14:30:00,60.86,60.86,60.68,60.81,50418.0,58.8399,58.8399,58.6658,58.7915,50418.0
2024-07-26 14:35:00,60.81,60.89,60.73,60.75,31957.0,58.7915,58.8689,58.7142,58.7335,31957.0
2024-07-26 14:40:00,60.75,60.8,60.74,60.76,43030.0,58.7335,58.7819,58.7238,58.7432,43030.0
2024-07-26 14:45:00,60.76,60.77,60.56,60.59,120101.0,58.7432,58.7528,58.5498,58.5788,120101.0
2024-07-26 14:50:00,60.59,60.64,60.54,60.58,70773.0,58.5788,58.6272,58.5305,58.5692,70773.0
2024-07-26 14:55:00,60.58,60.66,60.52,60.65,44447.0,58.5692,58.6465,58.5111,58.6368,44447.0
2024-07-26 15:00:00,60.65,60.73,60.54,60.56,62716.0,58.6368,58.7142,58.5305,58.5498,62716.0
2024-07-26 15:05:00,60.57,60.65,60.52,60.65,32506.0,58.5595,58.6368,58.5111,58.6368,32506.0
2024-07-26 15:10:00,60.65,60.79,60.64,60.78,48313.0,58.6368,58.7722,58.6272,58.7625,48313.0
2024-07-26 15:15:00,60.79,60.83,60.76,60.81,46053.0,58.7722,58.8109,58.7432,58.7915,46053.0
2024-07-26 15:20:00,60.8,60.84,60.79,60.83,38699.0,58.7819,58.8205,58.7722,58.8109,38699.0
2024-07-26 15:25:00,60.84,60.94,60.82,60.93,86706.0,58.8205,58.9172,58.8012,58.9075,86706.0
2024-07-26 15:30:00,60.92,60.95,60.81,60.84,298394.0,58.8979,58.9269,58.7915,58.8205,298394.0
2024-07-26 15:35:00,60.84,60.95,60.83,60.91,125102.0,58.8205,58.9269,58.8109,58.8882,125102.0
2024-07-26 15:40:00,60.91,61.06,60.89,61.05,136359.0,58.8882,59.0332,58.8689,59.0236,136359.0
2024-07-26 15:45:00,61.06,61.07,60.96,60.98,202925.0,59.0332,59.0429,58.9365,58.9559,202925.0
2024-07-26 15:50:00,60.97,60.99,60.93,60.97,386473.0,58.9462,58.9655,58.9075,58.9462,386473.0
2024-07-26 15:55:00,60.96,61.1,60.91,61.01,750470.0,58.9365,59.0719,58.8882,58.9849,750470.0
2024-07-29 09:30:00,60.69,60.82,60.54,60.66,149896.0,58.6755,58.8012,58.5305,58.6465,149896.0
2024-07-29 09:35:00,60.65,60.9,60.53,60.87,102791.0,58.6368,58.8785,58.5208,58.8495,102791.0
2024-07-29 09:40:00,60.84,60.94,60.38,60.38,125209.0,58.8205,58.9172,58.3758,58.3758,125209.0
2024-07-29 09:45:00,60.4,60.66,60.33,60.64,71592.0,58.3951,58.6465,58.3275,58.6272,71592.0
2024-07-29 09:50:00,60.64,60.65,60.27,60.39,53143.0,58.6272,58.6368,58.2694,58.3855,53143.0
2024-07-29 09:55:00,60.39,60.62,60.37,60.57,54927.0,58.3855,58.6078,58.3661,58.5595,54927.0
2024-07-29 10:00:00,60.57,60.89,60.55,60.84,92874.0,58.5595,58.8689,58.5402,58.8205,92874.0
2024-07-29 10:05:00,60.84,61.04,60.81,61.04,124910.0,58.8205,59.0139,58.7915,59.0139,124910.0
2024-07-29 10:10:00,61.04,61.06,60.95,61.01,49640.0,59.0139,59.0332,58.9269,58.9849,49640.0
2024-07-29 10:15:00,61.0,61.08,60.92,60.99,73658.0,58.9752,59.0526,58.8979,58.9655,73658.0
2024-07-29 10:20:00,60.95,60.97,60.73,60.8,32552.0,58.9269,58.9462,58.7142,58.7819,32552.0
2024-07-29 10:25:00,60.8,60.88,60.73,60.74,30417.0,58.7819,58.8592,58.7142,58.7238,30417.0
2024-07-29 10:30:00,60.73,60.78,60.65,60.69,54246.0,58.7142,58.7625,58.6368,58.6755,54246.0
2024-07-29 10:35:00,60.7,60.7,60.52,60.65,42543.0,58.6852,58.6852,58.5111,58.6368,42543.0
2024-07-29 10:40:00,60.64,60.75,60.57,60.69,30047.0,58.6272,58.7335,58.5595,58.6755,30047.0
2024-07-29 10:45:00,60.69,60.74,60.62,60.65,47437.0,58.6755,58.7238,58.6078,58.6368,47437.0
2024-07-29 10:50:00,60.66,60.86,60.65,60.83,73140.0,58.6465,58.8399,58.6368,58.8109,73140.0
2024-07-29 10:55:00,60.82,61.0,60.8,60.93,50173.0,58.8012,58.9752,58.7819,58.9075,50173.0
2024-07-29 11:00:00,60.92,60.98,60.88,60.92,32271.0,58.8979,58.9559,58.8592,58.8979,32271.0
2024-07-29 11:05:00,60.92,61.06,60.81,61.05,121697.0,58.8979,59.0332,58.7915,59.0236,121697.0
2024-07-29 11:10:00,61.05,61.23,61.04,61.23,45792.0,59.0236,59.1976,59.0139,59.1976,45792.0
2024-07-29 11:15:00,61.23,61.34,61.22,61.32,32017.0,59.1976,59.3039,59.1879,59.2846,32017.0
2024-07-29 11:20:00,61.33,61.41,61.27,61.28,28771.0,59.2943,59.3716,59.2363,59.2459,28771.0
2024-07-29 11:25:00,61.28,61.33,61.26,61.31,70417.0,59.2459,59.2943,59.2266,59.2749,70417.0
2024-07-29 11:30:00,61.31,61.44,61.3,61.37,48839.0,59.2749,59.4006,59.2653,59.3329,48839.0
2024-07-29 11:35:00,61.36,61.4,61.26,61.35,37199.0,59.3233,59.3619,59.2266,59.3136,37199.0
2024-07-29 11:40:00,61.34,61.35,61.2,61.32,41002.0,59.3039,59.3136,59.1686,59.2846,41002.0
2024-07-29 11:45:00,61.31,61.45,61.25,61.45,28425.0,59.2749,59.4103,59.2169,59.4103,28425.0
2024-07-29 11:50:00,61.45,61.49,61.38,61.42,30468.0,59.4103,59.4489,59.3426,59.3813,30468.0
2024-07-29 11:55:00,61.42,61.5,61.42,61.47,74034.0,59.3813,59.4586,59.3813,59.4296,74034.0
2024-07-29 12:00:00,61.48,61.55,61.47,61.5,55612.0,59.4393,59.507,59.4296,59.4586,55612.0
2024-07-29 12:05:00,61.51,61.53,61.44,61.45,39798.0,59.4683,59.4876,59.4006,59.4103,39798.0
2024-07-29 12:10:00,61.44,61.58,61.41,61.58,35190.0,59.4006,59.536,59.3716,59.536,35190.0
2024-07-29 12:15:00,61.57,61.57,61.33,61.34,87082.0,59.5263,59.5263,59.2943,59.3039,87082.0
2024-07-29 12:20:00,61.33,61.33,61.25,61.27,26897.0,59.2943,59.2943,59.2169,59.2363,26897.0
2024-07-29 12:25:00,61.28,61.31,61.16,61.2,26054.0,59.2459,59.2749,59.1299,59.1686,26054.0
2024-07-29 12:30:00,61.21,61.21,61.13,61.15,22883.0,59.1782,59.1782,59.1009,59.1202,22883.0
2024-07-29 12:35:00,61.14,61.18,61.06,61.07,17545.0,59.1106,59.1492,59.0332,59.0429,17545.0
2024-07-29 12:40:00,61.07,61.15,61.06,61.15,21468.0,59.0429,59.1202,59.0332,59.1202,21468.0
2024-07-29 12:45:00,61.16,61.16,61.1,61.12,28481.0,59.1299,59.1299,59.0719,59.0912,28481.0
2024-07-29 12:50:00,61.12,61.17,61.1,61.17,24304.0,59.0912,59.1396,59.0719,59.1396,24304.0
2024-07-29 12:55:00,61.17,61.19,61.13,61.18,16118.0,59.1396,59.1589,59.1009,59.1492,16118.0
2024-07-29 13:00:00,61.18,61.22,61.17,61.21,18780.0,59.1492,59.1879,59.1396,59.1782,18780.0
2024-07-29 13:05:00,61.22,61.26,61.19,61.21,25228.0,59.1879,59.2266,59.1589,59.1782,25228.0
2024-07-29 13:10:00,61.21,61.27,61.19,61.27,44063.0,59.1782,59.2363,59.1589,59.2363,44063.0
2024-07-29 13:15:00,61.27,61.34,61.27,61.28,23732.0,59.2363,59.3039,59.2363,59.2459,23732.0
2024-07-29 13:20:00,61.28,61.36,61.24,61.34,57511.0,59.2459,59.3233,59.2072,59.3039,57511.0
2024-07-29 13:25:00,61.34,61.49,61.32,61.47,128564.0,59.3039,59.4489,59.2846,59.4296,128564.0
2024-07-29 13:30:00,61.48,61.61,61.45,61.6,80910.0,59.4393,59.565,59.4103,59.5553,80910.0
2024-07-29 13:35:00,61.6,61.62,61.55,61.62,88660.0,59.5553,59.5746,59.507,59.5746,88660.0
2024-07-29 13:40:00,61.62,61.72,61.56,61.58,79855.0,59.5746,59.6713,59.5166,59.536,79855.0
2024-07-29 13:45:00,61.59,61.63,61.52,61.61,99940.0,59.5456,59.5843,59.478,59.565,99940.0
2024-07-29 13:50:00,61.62,61.69,61.58,61.69,66127.0,59.5746,59.6423,59.536,59.6423,66127.0
2024-07-29 13:55:00,61.66,61.88,61.66,61.86,89573.0,59.6133,59.826,59.6133,59.8067,89573.0
2024-07-29 14:00:00,61.86,61.91,61.8,61.9,90638.0,59.8067,59.855,59.7487,59.8453,90638.0
2024-07-29 14:05:00,61.91,62.04,61.88,61.99,183942.0,59.855,59.9807,59.826,59.9324,183942.0
2024-07-29 14:10:00,61.97,62.0,61.77,61.84,92425.0,59.913,59.942,59.7197,59.7873,92425.0
2024-07-29 14:15:00,61.85,61.86,61.74,61.82,93454.0,59.797,59.8067,59.6907,59.768,93454.0
2024-07-29 14:20:00,61.8,61.89,61.75,61.85,103002.0,59.7487,59.8357,59.7003,59.797,103002.0
2024-07-29 14:25:00,61.87,61.91,61.82,61.9,36519.0,59.8163,59.855,59.768,59.8453,36519.0
2024-07-29 14:30:00,61.9,61.9,61.84,61.86,38624.0,59.8453,59.8453,59.7873,59.8067,38624.0
2024-07-29 14:35:00,61.86,61.89,61.81,61.82,64070.0,59.8067,59.8357,59.7583,59.768,64070.0
2024-07-29 14:40:00,61.81,61.87,61.76,61.77,60137.0,59.7583,59.8163,59.71,59.7197,60137.0
2024-07-29 14:45:00,61.77,61.83,61.74,61.76,88831.0,59.7197,59.7777,59.6907,59.71,88831.0
2024-07-29 14:50:00,61.76,61.78,61.63,61.64,98019.0,59.71,59.7293,59.5843,59.594,98019.0
2024-07-29 14:55:00,61.63,61.64,61.47,61.48,61162.0,59.5843,59.594,59.4296,59.4393,61162.0
2024-07-29 15:00:00,61.47,61.59,61.45,61.54,112698.0,59.4296,59.5456,59.4103,59.4973,112698.0
2024-07-29 15:05:00,61.55,61.63,61.52,61.63,58124.0,59.507,59.5843,59.478,59.5843,58124.0
2024-07-29 15:10:00,61.63,61.71,61.58,61.7,256932.0,59.5843,59.6616,59.536,59.652,256932.0
2024-07-29 15:15:00,61.7,61.78,61.69,61.74,96916.0,59.652,59.7293,59.6423,59.6907,96916.0
2024-07-29 15:20:00,61.75,61.87,61.75,61.86,86101.0,59.7003,59.8163,59.7003,59.8067,86101.0
2024-07-29 15:25:00,61.86,61.97,61.85,61.95,141716.0,59.8067,59.913,59.797,59.8937,141716.0
2024-07-29 15:30:00,61.95,61.97,61.66,61.81,159260.0,59.8937,59.913,59.6133,59.7583,159260.0
2024-07-29 15:35:00,61.82,61.84,61.71,61.76,105435.0,59.768,59.7873,59.6616,59.71,105435.0
2024-07-29 15:40:00,61.77,61.77,61.66,61.69,94939.0,59.7197,59.7197,59.6133,59.6423,94939.0
2024-07-29 15:45:00,61.69,61.76,61.63,61.73,94851.0,59.6423,59.71,59.5843,59.681,94851.0
2024-07-29 15:50:00,61.72,61.76,61.63,61.68,171043.0,59.6713,59.71,59.5843,59.6326,171043.0
2024-07-29 15:55:00,61.68,61.72,61.56,61.59,518212.0,59.6326,59.6713,59.5166,59.5456,518212.0
2024-07-30 09:30:00,61.67,62.03,61.67,62.0,177667.0,59.623,59.971,59.623,59.942,177667.0
2024-07-30 09:35:00,62.03,62.33,61.95,62.31,114854.0,59.971,60.2611,59.8937,60.2417,114854.0
2024-07-30 09:40:00,62.31,62.64,62.28,62.59,102419.0,60.2417,60.5608,60.2127,60.5124,102419.0
2024-07-30 09:45:00,62.57,63.02,62.54,62.98,205072.0,60.4931,60.9282,60.4641,60.8895,205072.0
2024-07-30 09:50:00,62.99,63.4,62.98,63.37,187086.0,60.8992,61.2956,60.8895,61.2665,187086.0
2024-07-30 09:55:00,63.36,63.47,63.2,63.33,214908.0,61.2569,61.3632,61.1022,61.2279,214908.0
2024-07-30 10:00:00,63.36,63.42,63.13,63.34,206302.0,61.2569,61.3149,61.0345,61.2375,206302.0
2024-07-30 10:05:00,63.33,63.52,63.18,63.46,242302.0,61.2279,61.4116,61.0829,61.3536,242302.0
2024-07-30 10:10:00,63.46,63.55,63.31,63.38,252293.0,61.3536,61.4406,61.2085,61.2762,252293.0
2024-07-30 10:15:00,63.38,63.47,63.3,63.41,147082.0,61.2762,61.3632,61.1989,61.3052,147082.0
2024-07-30 10:20:00,63.41,63.52,63.35,63.5,86522.0,61.3052,61.4116,61.2472,61.3922,86522.0
2024-07-30 10:25:00,63.52,63.81,63.51,63.8,158337.0,61.4116,61.6919,61.4019,61.6823,158337.0
2024-07-30 10:30:00,63.79,63.92,63.75,63.84,173745.0,61.6726,61.7983,61.6339,61.7209,173745.0
2024-07-30 10:35:00,63.83,63.84,63.64,63.76,146391.0,61.7113,61.7209,61.5276,61.6436,146391.0
2024-07-30 10:40:00,63.75,63.86,63.7,63.76,70422.0,61.6339,61.7403,61.5856,61.6436,70422.0
2024-07-30 10:45:00,63.76,63.77,63.26,63.38,163946.0,61.6436,61.6533,61.1602,61.2762,163946.0
2024-07-30 10:50:00,63.38,63.57,63.32,63.33,140484.0,61.2762,61.4599,61.2182,61.2279,140484.0
2024-07-30 10:55:00,63.32,63.44,63.27,63.36,45068.0,61.2182,61.3342,61.1699,61.2569,45068.0
2024-07-30 11:00:00,63.36,63.43,63.24,63.29,94381.0,61.2569,61.3246,61.1409,61.1892,94381.0
2024-07-30 11:05:00,63.27,63.27,63.05,63.1,93130.0,61.1699,61.1699,60.9572,61.0055,93130.0
2024-07-30 11:10:00,63.08,63.17,63.05,63.09,30073.0,60.9862,61.0732,60.9572,60.9958,30073.0
2024-07-30 11:15:00,63.09,63.18,63.04,63.11,57795.0,60.9958,61.0829,60.9475,61.0152,57795.0
2024-07-30 11:20:00,63.11,63.16,63.01,63.09,48870.0,61.0152,61.0635,60.9185,60.9958,48870.0
2024-07-30 11:25:00,63.08,63.11,62.81,62.82,60154.0,60.9862,61.0152,60.7251,60.7348,60154.0
2024-07-30 11:30:00,62.83,62.94,62.79,62.85,35832.0,60.7445,60.8508,60.7058,60.7638,35832.0
2024-07-30 11:35:00,62.86,63.02,62.81,62.97,43017.0,60.7735,60.9282,60.7251,60.8798,43017.0
2024-07-30 11:40:00,62.98,63.0,62.81,62.84,41686.0,60.8895,60.9088,60.7251,60.7541,41686.0
2024-07-30 11:45:00,62.84,62.92,62.8,62.81,28845.0,60.7541,60.8315,60.7155,60.7251,28845.0
2024-07-30 11:50:00,62.81,62.81,62.7,62.7,39422.0,60.7251,60.7251,60.6188,60.6188,39422.0
2024-07-30 11:55:00,62.7,62.8,62.69,62.79,25843.0,60.6188,60.7155,60.6091,60.7058,25843.0
2024-07-30 12:00:00,62.8,62.82,62.61,62.62,30095.0,60.7155,60.7348,60.5318,60.5414,30095.0
2024-07-30 12:05:00,62.63,62.74,62.6,62.69,40387.0,60.5511,60.6575,60.5221,60.6091,40387.0
2024-07-30 12:10:00,62.69,62.89,62.68,62.88,85572.0,60.6091,60.8025,60.5994,60.7928,85572.0
2024-07-30 12:15:00,62.89,62.92,62.73,62.82,54194.0,60.8025,60.8315,60.6478,60.7348,54194.0
2024-07-30 12:20:00,62.81,62.93,62.81,62.88,57144.0,60.7251,60.8412,60.7251,60.7928,57144.0
2024-07-30 12:25:00,62.89,62.99,62.87,62.92,31397.0,60.8025,60.8992,60.7831,60.8315,31397.0
2024-07-30 12:30:00,62.9,62.96,62.88,62.9,25643.0,60.8121,60.8702,60.7928,60.8121,25643.0
2024-07-30 12:35:00,62.91,63.07,62.91,63.05,39382.0,60.8218,60.9765,60.8218,60.9572,39382.0
2024-07-30 12:40:00,63.05,63.07,62.99,63.01,30488.0,60.9572,60.9765,60.8992,60.9185,30488.0
2024-07-30 12:45:00,63.01,63.15,63.0,63.12,48787.0,60.9185,61.0538,60.9088,61.0248,48787.0
2024-07-30 12:50:00,63.12,63.28,63.09,63.22,76329.0,61.0248,61.1795,60.9958,61.1215,76329.0
2024-07-30 12:55:00,63.23,63.32,63.14,63.21,62890.0,61.1312,61.2182,61.0442,61.1119,62890.0
2024-07-30 13:00:00,63.22,63.3,63.13,63.28,30179.0,61.1215,61.1989,61.0345,61.1795,30179.0
2024-07-30 13:05:00,63.28,63.32,63.16,63.22,34732.0,61.1795,61.2182,61.0635,61.1215,34732.0
2024-07-30 13:10:00,63.22,63.22,63.06,63.07,39788.0,61.1215,61.1215,60.9668,60.9765,39788.0
2024-07-30 13:15:00,63.07,63.11,63.04,63.1,28226.0,60.9765,61.0152,60.9475,61.0055,28226.0
2024-07-30 13:20:00,63.09,63.17,63.07,63.11,38463.0,60.9958,61.0732,60.9765,61.0152,38463.0
2024-07-30 13:25:00,63.11,63.15,63.09,63.15,48323.0,61.0152,61.0538,60.9958,61.0538,48323.0
2024-07-30 13:30:00,63.15,63.27,63.14,63.27,42009.0,61.0538,61.1699,61.0442,61.1699,42009.0
2024-07-30 13:35:00,63.27,63.28,63.13,63.15,56722.0,61.1699,61.1795,61.0345,61.0538,56722.0
2024-07-30 13:40:00,63.16,63.29,63.1,63.25,46948.0,61.0635,61.1892,61.0055,61.1505,46948.0
2024-07-30 13:45:00,63.25,63.3,63.12,63.15,29545.0,61.1505,61.1989,61.0248,61.0538,29545.0
2024-07-30 13:50:00,63.16,63.23,63.13,63.13,37279.0,61.0635,61.1312,61.0345,61.0345,37279.0
2024-07-30 13:55:00,63.14,63.33,63.13,63.31,66943.0,61.0442,61.2279,61.0345,61.2085,66943.0
2024-07-30 14:00:00,63.31,63.36,63.27,63.35,125541.0,61.2085,61.2569,61.1699,61.2472,125541.0
2024-07-30 14:05:00,63.36,63.43,63.33,63.41,56068.0,61.2569,61.3246,61.2279,61.3052,56068.0
2024-07-30 14:10:00,63.42,63.43,63.31,63.36,38354.0,61.3149,61.3246,61.2085,61.2569,38354.0
2024-07-30 14:15:00,63.38,63.41,63.34,63.34,49658.0,61.2762,61.3052,61.2375,61.2375,49658.0
2024-07-30 14:20:00,63.34,63.38,63.28,63.34,33874.0,61.2375,61.2762,61.1795,61.2375,33874.0
2024-07-30 14:25:00,63.33,63.37,63.24,63.24,40350.0,61.2279,61.2665,61.1409,61.1409,40350.0
2024-07-30 14:30:00,63.25,63.27,63.17,63.25,61521.0,61.1505,61.1699,61.0732,61.1505,61521.0
2024-07-30 14:35:00,63.26,63.26,63.18,63.19,30931.0,61.1602,61.1602,61.0829,61.0925,30931.0
2024-07-30 14:40:00,63.19,63.19,63.09,63.13,37094.0,61.0925,61.0925,60.9958,61.0345,37094.0
2024-07-30 14:45:00,63.13,63.22,63.08,63.13,37632.0,61.0345,61.1215,60.9862,61.0345,37632.0
2024-07-30 14:50:00,63.13,63.16,63.07,63.13,25968.0,61.0345,61.0635,60.9765,61.0345,25968.0
2024-07-30 14:55:00,63.13,63.17,63.08,63.13,39136.0,61.0345,61.0732,60.9862,61.0345,39136.0
2024-07-30 15:00:00,63.13,63.27,63.13,63.25,42807.0,61.0345,61.1699,61.0345,61.1505,42807.0
2024-07-30 15:05:00,63.25,63.3,63.25,63.3,35525.0,61.1505,61.1989,61.1505,61.1989,35525.0
2024-07-30 15:10:00,63.3,63.39,63.28,63.39,40146.0,61.1989,61.2859,61.1795,61.2859,40146.0
2024-07-30 15:15:00,63.4,63.42,63.33,63.41,54813.0,61.2956,61.3149,61.2279,61.3052,54813.0
2024-07-30 15:20:00,63.43,63.45,63.22,63.22,47474.0,61.3246,61.3439,61.1215,61.1215,47474.0
2024-07-30 15:25:00,63.24,63.29,63.19,63.28,44302.0,61.1409,61.1892,61.0925,61.1795,44302.0
2024-07-30 15:30:00,63.27,63.29,63.19,63.22,52805.0,61.1699,61.1892,61.0925,61.1215,52805.0
2024-07-30 15:35:00,63.21,63.26,63.07,63.1,68546.0,61.1119,61.1602,60.9765,61.0055,68546.0
2024-07-30 15:40:00,63.1,63.19,63.07,63.17,82857.0,61.0055,61.0925,60.9765,61.0732,82857.0
2024-07-30 15:45:00,63.17,63.36,63.15,63.31,95037.0,61.0732,61.2569,61.0538,61.2085,95037.0
2024-07-30 15:50:00,63.32,63.41,63.26,63.4,245192.0,61.2182,61.3052,61.1602,61.2956,245192.0
2024-07-30 15:55:00,63.39,63.44,63.16,63.18,447765.0,61.2859,61.3342,61.0635,61.0829,447765.0
2024-07-31 09:30:00,60.84,61.88,60.34,61.88,503035.0,58.8205,59.826,58.3371,59.826,503035.0
2024-07-31 09:35:00,61.83,61.93,60.98,61.14,176753.0,59.7777,59.8743,58.9559,59.1106,176753.0
2024-07-31 09:40:00,61.15,61.8,61.06,61.77,93647.0,59.1202,59.7487,59.0332,59.7197,93647.0
2024-07-31 09:45:00,61.76,61.8,61.29,61.63,147761.0,59.71,59.7487,59.2556,59.5843,147761.0
2024-07-31 09:50:00,61.63,61.83,61.48,61.49,64021.0,59.5843,59.7777,59.4393,59.4489,64021.0
2024-07-31 09:55:00,61.47,61.55,61.36,61.47,124689.0,59.4296,59.507,59.3233,59.4296,124689.0
2024-07-31 10:00:00,61.45,61.77,61.33,61.6,144903.0,59.4103,59.7197,59.2943,59.5553,144903.0
2024-07-31 10:05:00,61.62,61.73,61.45,61.53,95346.0,59.5746,59.681,59.4103,59.4876,95346.0
2024-07-31 10:10:00,61.54,61.97,61.5,61.7,57969.0,59.4973,59.913,59.4586,59.652,57969.0
2024-07-31 10:15:00,61.72,61.93,61.7,61.7,39828.0,59.6713,59.8743,59.652,59.652,39828.0
2024-07-31 10:20:00,61.69,61.87,61.65,61.77,54118.0,59.6423,59.8163,59.6036,59.7197,54118.0
2024-07-31 10:25:00,61.78,61.96,61.76,61.94,56580.0,59.7293,59.9033,59.71,59.884,56580.0
2024-07-31 10:30:00,61.94,62.07,61.9,61.96,59609.0,59.884,60.0097,59.8453,59.9033,59609.0
2024-07-31 10:35:00,61.98,61.98,61.65,61.7,84986.0,59.9227,59.9227,59.6036,59.652,84986.0
2024-07-31 10:40:00,61.69,61.78,61.63,61.71,70119.0,59.6423,59.7293,59.5843,59.6616,70119.0
2024-07-31 10:45:00,61.69,61.96,61.69,61.94,48524.0,59.6423,59.9033,59.6423,59.884,48524.0
2024-07-31 10:50:00,61.96,61.96,61.87,61.9,42610.0,59.9033,59.9033,59.8163,59.8453,42610.0
2024-07-31 10:55:00,61.92,62.0,61.8,61.91,45199.0,59.8647,59.942,59.7487,59.855,45199.0
2024-07-31 11:00:00,61.91,62.05,61.86,61.96,35630.0,59.855,59.9904,59.8067,59.9033,35630.0
2024-07-31 11:05:00,61.96,62.1,61.96,62.02,34514.0,59.9033,60.0387,59.9033,59.9614,34514.0
2024-07-31 11:10:00,62.01,62.05,61.87,62.05,44501.0,59.9517,59.9904,59.8163,59.9904,44501.0
2024-07-31 11:15:00,62.06,62.07,61.86,61.87,52882.0,60.0,60.0097,59.8067,59.8163,52882.0
2024-07-31 11:20:00,61.87,62.01,61.85,62.0,42347.0,59.8163,59.9517,59.797,59.942,42347.0
2024-07-31 11:25:00,62.01,62.03,61.92,61.92,62446.0,59.9517,59.971,59.8647,59.8647,62446.0
2024-07-31 11:30:00,61.92,61.96,61.83,61.89,62568.0,59.8647,59.9033,59.7777,59.8357,62568.0
2024-07-31 11:35:00,61.9,61.94,61.83,61.91,34654.0,59.8453,59.884,59.7777,59.855,34654.0
2024-07-31 11:40:00,61.92,62.05,61.91,62.04,25002.0,59.8647,59.9904,59.855,59.9807,25002.0
2024-07-31 11:45:00,62.03,62.04,61.86,61.86,18392.0,59.971,59.9807,59.8067,59.8067,18392.0
2024-07-31 11:50:00,61.89,61.89,61.74,61.75,49130.0,59.8357,59.8357,59.6907,59.7003,49130.0
2024-07-31 11:55:00,61.75,61.86,61.75,61.81,40850.0,59.7003,59.8067,59.7003,59.7583,40850.0
2024-07-31 12:00:00,61.81,61.86,61.78,61.86,38689.0,59.7583,59.8067,59.7293,59.8067,38689.0
2024-07-31 12:05:00,61.85,61.89,61.8,61.85,27629.0,59.797,59.8357,59.7487,59.797,27629.0
2024-07-31 12:10:00,61.86,61.88,61.67,61.68,58227.0,59.8067,59.826,59.623,59.6326,58227.0
2024-07-31 12:15:00,61.67,61.7,61.62,61.63,43081.0,59.623,59.652,59.5746,59.5843,43081.0
2024-07-31 12:20:00,61.64,61.71,61.6,61.62,61851.0,59.594,59.6616,59.5553,59.5746,61851.0
2024-07-31 12:25:00,61.61,61.67,61.59,61.65,40906.0,59.565,59.623,59.5456,59.6036,40906.0
2024-07-31 12:30:00,61.66,61.72,61.6,61.72,39371.0,59.6133,59.6713,59.5553,59.6713,39371.0
2024-07-31 12:35:00,61.72,61.85,61.71,61.8,31571.0,59.6713,59.797,59.6616,59.7487,31571.0
2024-07-31 12:40:00,61.8,61.91,61.77,61.85,38474.0,59.7487,59.855,59.7197,59.797,38474.0
2024-07-31 12:45:00,61.84,61.91,61.84,61.88,37277.0,59.7873,59.855,59.7873,59.826,37277.0
2024-07-31 12:50:00,61.88,61.93,61.76,61.8,90252.0,59.826,59.8743,59.71,59.7487,90252.0
2024-07-31 12:55:00,61.8,61.9,61.79,61.88,43998.0,59.7487,59.8453,59.739,59.826,43998.0
2024-07-31 13:00:00,61.88,62.03,61.85,62.01,37359.0,59.826,59.971,59.797,59.9517,37359.0
2024-07-31 13:05:00,62.01,62.1,61.99,62.01,77707.0,59.9517,60.0387,59.9324,59.9517,77707.0
2024-07-31 13:10:00,62.0,62.07,62.0,62.02,21870.0,59.942,60.0097,59.942,59.9614,21870.0
2024-07-31 13:15:00,62.02,62.04,61.92,61.97,36957.0,59.9614,59.9807,59.8647,59.913,36957.0
2024-07-31 13:20:00,61.97,62.01,61.95,61.95,26112.0,59.913,59.9517,59.8937,59.8937,26112.0
2024-07-31 13:25:00,61.95,61.96,61.83,61.83,18981.0,59.8937,59.9033,59.7777,59.7777,18981.0
2024-07-31 13:30:00,61.82,61.83,61.61,61.63,57517.0,59.768,59.7777,59.565,59.5843,57517.0
2024-07-31 13:35:00,61.61,61.62,61.44,61.54,44970.0,59.565,59.5746,59.4006,59.4973,44970.0
2024-07-31 13:40:00,61.54,61.63,61.53,61.6,37298.0,59.4973,59.5843,59.4876,59.5553,37298.0
2024-07-31 13:45:00,61.59,61.62,61.54,61.57,62556.0,59.5456,59.5746,59.4973,59.5263,62556.0
2024-07-31 13:50:00,61.57,61.72,61.56,61.71,37109.0,59.5263,59.6713,59.5166,59.6616,37109.0
2024-07-31 13:55:00,61.71,61.74,61.64,61.67,26978.0,59.6616,59.6907,59.594,59.623,26978.0
2024-07-31 14:00:00,61.66,61.66,61.49,61.63,27868.0,59.6133,59.6133,59.4489,59.5843,27868.0
2024-07-31 14:05:00,61.64,61.65,61.47,61.49,22540.0,59.594,59.6036,59.4296,59.4489,22540.0
2024-07-31 14:10:00,61.5,61.57,61.47,61.52,26782.0,59.4586,59.5263,59.4296,59.478,26782.0
2024-07-31 14:15:00,61.54,61.56,61.44,61.5,81100.0,59.4973,59.5166,59.4006,59.4586,81100.0
2024-07-31 14:20:00,61.5,61.58,61.43,61.44,37663.0,59.4586,59.536,59.3909,59.4006,37663.0
2024-07-31 14:25:00,61.44,61.48,61.41,61.48,36482.0,59.4006,59.4393,59.3716,59.4393,36482.0
2024-07-31 14:30:00,61.48,61.53,61.42,61.5,34397.0,59.4393,59.4876,59.3813,59.4586,34397.0
2024-07-31 14:35:00,61.49,61.49,61.27,61.32,57410.0,59.4489,59.4489,59.2363,59.2846,57410.0
2024-07-31 14:40:00,61.31,61.42,61.29,61.4,40457.0,59.2749,59.3813,59.2556,59.3619,40457.0
2024-07-31 14:45:00,61.4,61.55,61.39,61.48,56963.0,59.3619,59.507,59.3523,59.4393,56963.0
2024-07-31 14:50:00,61.48,61.53,61.38,61.44,68476.0,59.4393,59.4876,59.3426,59.4006,68476.0
2024-07-31 14:55:00,61.44,61.46,61.27,61.29,58958.0,59.4006,59.4199,59.2363,59.2556,58958.0
2024-07-31 15:00:00,61.28,61.34,61.14,61.15,89089.0,59.2459,59.3039,59.1106,59.1202,89089.0
2024-07-31 15:05:00,61.16,61.2,61.07,61.09,110542.0,59.1299,59.1686,59.0429,59.0622,110542.0
2024-07-31 15:10:00,61.09,61.1,60.97,61.01,186604.0,59.0622,59.0719,58.9462,58.9849,186604.0
2024-07-31 15:15:00,61.0,61.05,60.9,60.9,300877.0,58.9752,59.0236,58.8785,58.8785,300877.0
2024-07-31 15:20:00,60.91,60.93,60.79,60.8,83206.0,58.8882,58.9075,58.7722,58.7819,83206.0
2024-07-31 15:25:00,60.81,61.0,60.76,60.76,432240.0,58.7915,58.9752,58.7432,58.7432,432240.0
2024-07-31 15:30:00,60.75,60.75,60.46,60.52,133441.0,58.7335,58.7335,58.4531,58.5111,133441.0
2024-07-31 15:35:00,60.52,60.65,60.5,60.6,93304.0,58.5111,58.6368,58.4918,58.5885,93304.0
2024-07-31 15:40:00,60.6,60.64,60.49,60.62,109956.0,58.5885,58.6272,58.4821,58.6078,109956.0
2024-07-31 15:45:00,60.63,60.74,60.58,60.64,128683.0,58.6175,58.7238,58.5692,58.6272,128683.0
2024-07-31 15:50:00,60.63,60.66,60.32,60.34,295556.0,58.6175,58.6465,58.3178,58.3371,295556.0
2024-07-31 15:55:00,60.34,60.44,60.13,60.32,817617.0,58.3371,58.4338,58.1341,58.3178,817617.0
2024-08-01 09:30:00,60.88,61.55,60.81,61.17,257113.0,58.8592,59.507,58.7915,59.1396,257113.0
2024-08-01 09:35:00,61.14,61.18,60.8,60.97,75095.0,59.1106,59.1492,58.7819,58.9462,75095.0
2024-08-01 09:40:00,60.97,61.12,60.64,60.72,170803.0,58.9462,59.0912,58.6272,58.7045,170803.0
2024-08-01 09:45:00,60.71,60.72,60.29,60.39,146997.0,58.6948,58.7045,58.2888,58.3855,146997.0
2024-08-01 09:50:00,60.4,60.47,60.27,60.39,81042.0,58.3951,58.4628,58.2694,58.3855,81042.0
2024-08-01 09:55:00,60.38,60.39,60.17,60.31,92287.0,58.3758,58.3855,58.1728,58.3081,92287.0
2024-08-01 10:00:00,60.3,60.31,60.16,60.2,76741.0,58.2984,58.3081,58.1631,58.2018,76741.0
2024-08-01 10:05:00,60.19,60.22,59.75,59.85,133596.0,58.1921,58.2211,57.7667,57.8634,133596.0
2024-08-01 10:10:00,59.84,59.86,59.58,59.6,117386.0,57.8537,57.8731,57.6023,57.6217,117386.0
2024-08-01 10:15:00,59.6,59.6,59.45,59.6,158537.0,57.6217,57.6217,57.4767,57.6217,158537.0
2024-08-01 10:20:00,59.61,59.8,59.61,59.67,91715.0,57.6314,57.815,57.6314,57.6894,91715.0
2024-08-01 10:25:00,59.67,59.91,59.58,59.9,71281.0,57.6894,57.9214,57.6023,57.9117,71281.0
2024-08-01 10:30:00,59.9,59.95,59.74,59.79,52785.0,57.9117,57.9601,57.757,57.8054,52785.0
2024-08-01 10:35:00,59.8,59.85,59.72,59.84,73278.0,57.815,57.8634,57.7377,57.8537,73278.0
2024-08-01 10:40:00,59.83,59.91,59.73,59.86,36298.0,57.8441,57.9214,57.7474,57.8731,36298.0
2024-08-01 10:45:00,59.86,59.9,59.71,59.72,45010.0,57.8731,57.9117,57.728,57.7377,45010.0
2024-08-01 10:50:00,59.72,59.79,59.55,59.76,69139.0,57.7377,57.8054,57.5733,57.7764,69139.0
2024-08-01 10:55:00,59.75,59.76,59.51,59.52,130668.0,57.7667,57.7764,57.5347,57.5443,130668.0
2024-08-01 11:00:00,59.53,59.74,59.52,59.74,167501.0,57.554,57.757,57.5443,57.757,167501.0
2024-08-01 11:05:00,59.73,59.82,59.65,59.81,109954.0,57.7474,57.8344,57.67,57.8247,109954.0
2024-08-01 11:10:00,59.8,59.81,59.65,59.68,85788.0,57.815,57.8247,57.67,57.699,85788.0
2024-08-01 11:15:00,59.68,59.96,59.67,59.95,55251.0,57.699,57.9697,57.6894,57.9601,55251.0
2024-08-01 11:20:00,59.95,59.96,59.85,59.85,46149.0,57.9601,57.9697,57.8634,57.8634,46149.0
2024-08-01 11:25:00,59.86,59.92,59.82,59.86,42451.0,57.8731,57.9311,57.8344,57.8731,42451.0
2024-08-01 11:30:00,59.86,60.05,59.84,59.98,36435.0,57.8731,58.0567,57.8537,57.9891,36435.0
2024-08-01 11:35:00,59.98,60.17,59.94,60.17,64418.0,57.9891,58.1728,57.9504,58.1728,64418.0
2024-08-01 11:40:00,60.16,60.19,60.01,60.02,76827.0,58.1631,58.1921,58.0181,58.0277,76827.0
2024-08-01 11:45:00,60.03,60.03,59.9,59.93,27535.0,58.0374,58.0374,57.9117,57.9407,27535.0
2024-08-01 11:50:00,59.92,60.0,59.78,59.79,50192.0,57.9311,58.0084,57.7957,57.8054,50192.0
2024-08-01 11:55:00,59.79,59.83,59.74,59.83,58090.0,57.8054,57.8441,57.757,57.8441,58090.0
2024-08-01 12:00:00,59.82,59.83,59.7,59.72,148442.0,57.8344,57.8441,57.7184,57.7377,148442.0
2024-08-01 12:05:00,59.72,59.76,59.62,59.65,62189.0,57.7377,57.7764,57.641,57.67,62189.0
2024-08-01 12:10:00,59.65,59.67,59.5,59.51,54012.0,57.67,57.6894,57.525,57.5347,54012.0
2024-08-01 12:15:00,59.51,59.72,59.48,59.71,102663.0,57.5347,57.7377,57.5057,57.728,102663.0
2024-08-01 12:20:00,59.71,59.71,59.54,59.64,40296.0,57.728,57.728,57.5637,57.6604,40296.0
2024-08-01 12:25:00,59.63,59.81,59.59,59.8,46494.0,57.6507,57.8247,57.612,57.815,46494.0
2024-08-01 12:30:00,59.8,59.8,59.67,59.72,44941.0,57.815,57.815,57.6894,57.7377,44941.0
2024-08-01 12:35:00,59.73,59.74,59.65,59.66,31947.0,57.7474,57.757,57.67,57.6797,31947.0
2024-08-01 12:40:00,59.67,59.67,59.56,59.59,41472.0,57.6894,57.6894,57.583,57.612,41472.0
2024-08-01 12:45:00,59.59,59.68,59.57,59.65,49196.0,57.612,57.699,57.5927,57.67,49196.0
2024-08-01 12:50:00,59.65,59.78,59.64,59.73,51222.0,57.67,57.7957,57.6604,57.7474,51222.0
2024-08-01 12:55:00,59.74,59.8,59.73,59.73,23407.0,57.757,57.815,57.7474,57.7474,23407.0
2024-08-01 13:00:00,59.73,59.87,59.73,59.86,50554.0,57.7474,57.8827,57.7474,57.8731,50554.0
2024-08-01 13:05:00,59.85,59.96,59.8,59.94,43595.0,57.8634,57.9697,57.815,57.9504,43595.0
2024-08-01 13:10:00,59.95,59.96,59.81,59.81,59009.0,57.9601,57.9697,57.8247,57.8247,59009.0
2024-08-01 13:15:00,59.82,59.86,59.76,59.86,90320.0,57.8344,57.8731,57.7764,57.8731,90320.0
2024-08-01 13:20:00,59.86,59.89,59.81,59.88,62125.0,57.8731,57.9021,57.8247,57.8924,62125.0
2024-08-01 13:25:00,59.89,59.98,59.84,59.9,109795.0,57.9021,57.9891,57.8537,57.9117,109795.0
2024-08-01 13:30:00,59.89,59.91,59.8,59.87,41875.0,57.9021,57.9214,57.815,57.8827,41875.0
2024-08-01 13:35:00,59.88,60.01,59.83,60.0,39383.0,57.8924,58.0181,57.8441,58.0084,39383.0
2024-08-01 13:40:00,60.0,60.2,59.99,60.2,55350.0,58.0084,58.2018,57.9987,58.2018,55350.0
2024-08-01 13:45:00,60.19,60.21,60.12,60.2,41140.0,58.1921,58.2114,58.1244,58.2018,41140.0
2024-08-01 13:50:00,60.19,60.19,60.05,60.08,36927.0,58.1921,58.1921,58.0567,58.0858,36927.0
2024-08-01 13:55:00,60.08,60.11,59.96,60.0,53954.0,58.0858,58.1148,57.9697,58.0084,53954.0
2024-08-01 14:00:00,60.0,60.01,59.91,59.98,21647.0,58.0084,58.0181,57.9214,57.9891,21647.0
2024-08-01 14:05:00,59.98,60.15,59.97,60.09,31966.0,57.9891,58.1534,57.9794,58.0954,31966.0
2024-08-01 14:10:00,60.06,60.13,60.0,60.13,54546.0,58.0664,58.1341,58.0084,58.1341,54546.0
2024-08-01 14:15:00,60.13,60.23,60.1,60.14,76470.0,58.1341,58.2308,58.1051,58.1438,76470.0
2024-08-01 14:20:00,60.14,60.17,60.09,60.11,49079.0,58.1438,58.1728,58.0954,58.1148,49079.0
2024-08-01 14:25:00,60.1,60.11,60.03,60.07,43021.0,58.1051,58.1148,58.0374,58.0761,43021.0
2024-08-01 14:30:00,60.07,60.09,60.03,60.04,62668.0,58.0761,58.0954,58.0374,58.0471,62668.0
2024-08-01 14:35:00,60.04,60.08,59.93,59.95,40413.0,58.0471,58.0858,57.9407,57.9601,40413.0
2024-08-01 14:40:00,59.94,59.95,59.87,59.89,35850.0,57.9504,57.9601,57.8827,57.9021,35850.0
2024-08-01 14:45:00,59.91,60.0,59.85,59.97,47984.0,57.9214,58.0084,57.8634,57.9794,47984.0
2024-08-01 14:50:00,59.96,60.04,59.92,59.97,44643.0,57.9697,58.0471,57.9311,57.9794,44643.0
2024-08-01 14:55:00,59.98,60.0,59.89,59.96,62405.0,57.9891,58.0084,57.9021,57.9697,62405.0
2024-08-01 15:00:00,59.96,59.96,59.83,59.85,49089.0,57.9697,57.9697,57.8441,57.8634,49089.0
2024-08-01 15:05:00,59.85,59.93,59.84,59.93,40002.0,57.8634,57.9407,57.8537,57.9407,40002.0
2024-08-01 15:10:00,59.94,59.94,59.82,59.85,32798.0,57.9504,57.9504,57.8344,57.8634,32798.0
2024-08-01 15:15:00,59.84,59.91,59.84,59.87,49366.0,57.8537,57.9214,57.8537,57.8827,49366.0
2024-08-01 15:20:00,59.86,59.86,59.75,59.86,58668.0,57.8731,57.8731,57.7667,57.8731,58668.0
2024-08-01 15:25:00,59.86,59.93,59.85,59.9,61537.0,57.8731,57.9407,57.8634,57.9117,61537.0
2024-08-01 15:30:00,59.9,60.01,59.89,59.97,65085.0,57.9117,58.0181,57.9021,57.9794,65085.0
2024-08-01 15:35:00,59.97,60.01,59.91,59.93,49100.0,57.9794,58.0181,57.9214,57.9407,49100.0
2024-08-01 15:40:00,59.93,59.93,59.77,59.77,84535.0,57.9407,57.9407,57.786,57.786,84535.0
2024-08-01 15:45:00,59.78,59.83,59.77,59.82,98852.0,57.7957,57.8441,57.786,57.8344,98852.0
2024-08-01 15:50:00,59.83,60.09,59.8,60.07,187558.0,57.8441,58.0954,57.815,58.0761,187558.0
2024-08-01 15:55:00,60.07,60.15,59.91,60.03,549163.0,58.0761,58.1534,57.9214,58.0374,549163.0
2024-08-02 09:30:00,60.24,60.64,59.92,60.13,160781.0,58.2404,58.6272,57.9311,58.1341,160781.0
2024-08-02 09:35:00,60.1,60.1,59.36,59.39,75580.0,58.1051,58.1051,57.3897,57.4187,75580.0
2024-08-02 09:40:00,59.41,59.9,59.23,59.87,49240.0,57.438,57.9117,57.264,57.8827,49240.0
2024-08-02 09:45:00,59.85,60.07,59.7,60.05,91856.0,57.8634,58.0761,57.7184,58.0567,91856.0
2024-08-02 09:50:00,60.05,60.12,59.89,59.9,29303.0,58.0567,58.1244,57.9021,57.9117,29303.0
2024-08-02 09:55:00,59.88,59.88,59.56,59.65,60633.0,57.8924,57.8924,57.583,57.67,60633.0
2024-08-02 10:00:00,59.66,59.93,59.55,59.92,75385.0,57.6797,57.9407,57.5733,57.9311,75385.0
2024-08-02 10:05:00,59.93,59.93,59.54,59.56,66764.0,57.9407,57.9407,57.5637,57.583,66764.0
2024-08-02 10:10:00,59.57,59.69,59.35,59.4,54005.0,57.5927,57.7087,57.38,57.4283,54005.0
2024-08-02 10:15:00,59.41,59.42,59.2,59.21,76104.0,57.438,57.4477,57.235,57.2446,76104.0
2024-08-02 10:20:00,59.21,59.23,59.07,59.07,51345.0,57.2446,57.264,57.1093,57.1093,51345.0
2024-08-02 10:25:00,59.07,59.13,58.95,58.96,61735.0,57.1093,57.1673,56.9933,57.0029,61735.0
2024-08-02 10:30:00,58.96,59.01,58.92,58.96,59636.0,57.0029,57.0513,56.9643,57.0029,59636.0
2024-08-02 10:35:00,58.96,58.98,58.72,58.88,157658.0,57.0029,57.0223,56.7709,56.9256,157658.0
2024-08-02 10:40:00,58.88,58.98,58.83,58.83,79864.0,56.9256,57.0223,56.8772,56.8772,79864.0
2024-08-02 10:45:00,58.82,58.82,58.4,58.53,167607.0,56.8676,56.8676,56.4615,56.5872,167607.0
2024-08-02 10:50:00,58.54,58.74,58.54,58.7,64500.0,56.5969,56.7902,56.5969,56.7516,64500.0
2024-08-02 10:55:00,58.71,58.83,58.59,58.83,48173.0,56.7612,56.8772,56.6452,56.8772,48173.0
2024-08-02 11:00:00,58.84,58.89,58.65,58.69,45335.0,56.8869,56.9353,56.7032,56.7419,45335.0
2024-08-02 11:05:00,58.68,58.68,58.52,58.65,42485.0,56.7322,56.7322,56.5775,56.7032,42485.0
2024-08-02 11:10:00,58.64,58.66,58.42,58.43,78552.0,56.6936,56.7129,56.4809,56.4905,78552.0
2024-08-02 11:15:00,58.44,58.5,58.37,58.46,87876.0,56.5002,56.5582,56.4325,56.5195,87876.0
2024-08-02 11:20:00,58.46,58.48,58.24,58.28,105055.0,56.5195,56.5389,56.3068,56.3455,105055.0
2024-08-02 11:25:00,58.29,58.43,58.28,58.42,105971.0,56.3552,56.4905,56.3455,56.4809,105971.0
2024-08-02 11:30:00,58.42,58.57,58.3,58.31,115339.0,56.4809,56.6259,56.3648,56.3745,115339.0
2024-08-02 11:35:00,58.31,58.44,58.19,58.33,117221.0,56.3745,56.5002,56.2585,56.3938,117221.0
2024-08-02 11:40:00,58.33,58.33,58.2,58.23,99274.0,56.3938,56.3938,56.2682,56.2972,99274.0
2024-08-02 11:45:00,58.22,58.59,58.2,58.54,96819.0,56.2875,56.6452,56.2682,56.5969,96819.0
2024-08-02 11:50:00,58.55,58.62,58.3,58.32,95970.0,56.6065,56.6742,56.3648,56.3842,95970.0
2024-08-02 11:55:00,58.31,58.44,58.28,58.35,80801.0,56.3745,56.5002,56.3455,56.4132,80801.0
2024-08-02 12:00:00,58.34,58.57,58.29,58.54,87669.0,56.4035,56.6259,56.3552,56.5969,87669.0
2024-08-02 12:05:00,58.55,58.77,58.42,58.74,79100.0,56.6065,56.8192,56.4809,56.7902,79100.0
2024-08-02 12:10:00,58.73,58.78,58.66,58.75,90063.0,56.7806,56.8289,56.7129,56.7999,90063.0
2024-08-02 12:15:00,58.75,58.8,58.64,58.65,81748.0,56.7999,56.8482,56.6936,56.7032,81748.0
2024-08-02 12:20:00,58.65,58.73,58.6,58.72,87167.0,56.7032,56.7806,56.6549,56.7709,87167.0
2024-08-02 12:25:00,58.72,58.76,58.69,58.76,85697.0,56.7709,56.8096,56.7419,56.8096,85697.0
2024-08-02 12:30:00,58.77,58.85,58.7,58.71,85323.0,56.8192,56.8966,56.7516,56.7612,85323.0
2024-08-02 12:35:00,58.71,58.77,58.69,58.73,73587.0,56.7612,56.8192,56.7419,56.7806,73587.0
2024-08-02 12:40:00,58.73,58.86,58.69,58.85,170083.0,56.7806,56.9062,56.7419,56.8966,170083.0
2024-08-02 12:45:00,58.85,58.9,58.79,58.79,101973.0,56.8966,56.9449,56.8386,56.8386,101973.0
2024-08-02 12:50:00,58.79,58.81,58.67,58.69,29990.0,56.8386,56.8579,56.7226,56.7419,29990.0
2024-08-02 12:55:00,58.7,58.8,58.7,58.77,21087.0,56.7516,56.8482,56.7516,56.8192,21087.0
2024-08-02 13:00:00,58.79,58.8,58.72,58.78,24401.0,56.8386,56.8482,56.7709,56.8289,24401.0
2024-08-02 13:05:00,58.78,58.82,58.71,58.79,50365.0,56.8289,56.8676,56.7612,56.8386,50365.0
2024-08-02 13:10:00,58.8,58.83,58.77,58.8,37964.0,56.8482,56.8772,56.8192,56.8482,37964.0
2024-08-02 13:15:00,58.8,58.82,58.77,58.8,29765.0,56.8482,56.8676,56.8192,56.8482,29765.0
2024-08-02 13:20:00,58.8,58.8,58.72,58.78,17373.0,56.8482,56.8482,56.7709,56.8289,17373.0
2024-08-02 13:25:00,58.79,58.79,58.74,58.77,27023.0,56.8386,56.8386,56.7902,56.8192,27023.0
2024-08-02 13:30:00,58.77,58.78,58.63,58.63,50039.0,56.8192,56.8289,56.6839,56.6839,50039.0
2024-08-02 13:35:00,58.63,58.69,58.61,58.68,49589.0,56.6839,56.7419,56.6645,56.7322,49589.0
2024-08-02 13:40:00,58.69,58.7,58.61,58.62,23927.0,56.7419,56.7516,56.6645,56.6742,23927.0
2024-08-02 13:45:00,58.62,58.84,58.61,58.78,46166.0,56.6742,56.8869,56.6645,56.8289,46166.0
2024-08-02 13:50:00,58.78,58.8,58.71,58.73,21803.0,56.8289,56.8482,56.7612,56.7806,21803.0
2024-08-02 13:55:00,58.73,58.73,58.62,58.65,28374.0,56.7806,56.7806,56.6742,56.7032,28374.0
2024-08-02 14:00:00,58.66,58.68,58.59,58.68,33069.0,56.7129,56.7322,56.6452,56.7322,33069.0
2024-08-02 14:05:00,58.67,58.75,58.67,58.67,23330.0,56.7226,56.7999,56.7226,56.7226,23330.0
2024-08-02 14:10:00,58.67,58.7,58.6,58.7,31735.0,56.7226,56.7516,56.6549,56.7516,31735.0
2024-08-02 14:15:00,58.72,58.82,58.69,58.8,45299.0,56.7709,56.8676,56.7419,56.8482,45299.0
2024-08-02 14:20:00,58.8,58.8,58.72,58.73,69945.0,56.8482,56.8482,56.7709,56.7806,69945.0
2024-08-02 14:25:00,58.73,58.8,58.73,58.8,69830.0,56.7806,56.8482,56.7806,56.8482,69830.0
2024-08-02 14:30:00,58.79,58.8,58.76,58.78,43717.0,56.8386,56.8482,56.8096,56.8289,43717.0
2024-08-02 14:35:00,58.77,58.8,58.7,58.78,78044.0,56.8192,56.8482,56.7516,56.8289,78044.0
2024-08-02 14:40:00,58.77,58.78,58.73,58.75,43627.0,56.8192,56.8289,56.7806,56.7999,43627.0
2024-08-02 14:45:00,58.75,58.8,58.72,58.78,69523.0,56.7999,56.8482,56.7709,56.8289,69523.0
2024-08-02 14:50:00,58.79,58.82,58.77,58.8,37295.0,56.8386,56.8676,56.8192,56.8482,37295.0
2024-08-02 14:55:00,58.8,59.0,58.79,58.98,118718.0,56.8482,57.0416,56.8386,57.0223,118718.0
2024-08-02 15:00:00,58.98,59.13,58.95,59.04,44731.0,57.0223,57.1673,56.9933,57.0803,44731.0
2024-08-02 15:05:00,59.03,59.12,58.94,59.04,59065.0,57.0706,57.1576,56.9836,57.0803,59065.0
2024-08-02 15:10:00,59.03,59.09,58.99,59.09,47685.0,57.0706,57.1286,57.0319,57.1286,47685.0
2024-08-02 15:15:00,59.08,59.14,59.06,59.14,35366.0,57.1189,57.177,57.0996,57.177,35366.0
2024-08-02 15:20:00,59.14,59.25,59.12,59.2,40918.0,57.177,57.2833,57.1576,57.235,40918.0
2024-08-02 15:25:00,59.2,59.35,59.19,59.27,83893.0,57.235,57.38,57.2253,57.3026,83893.0
2024-08-02 15:30:00,59.27,59.35,59.22,59.25,87132.0,57.3026,57.38,57.2543,57.2833,87132.0
2024-08-02 15:35:00,59.26,59.31,59.22,59.27,86889.0,57.293,57.3413,57.2543,57.3026,86889.0
2024-08-02 15:40:00,59.27,59.3,59.19,59.29,80201.0,57.3026,57.3316,57.2253,57.322,80201.0
2024-08-02 15:45:00,59.28,59.43,59.24,59.24,107914.0,57.3123,57.4573,57.2736,57.2736,107914.0
2024-08-02 15:50:00,59.24,59.31,59.13,59.28,164994.0,57.2736,57.3413,57.1673,57.3123,164994.0
2024-08-02 15:55:00,59.29,59.43,59.28,59.3,318249.0,57.322,57.4573,57.3123,57.3316,318249.0
2024-08-05 09:30:00,58.0,58.76,57.69,58.2,330290.0,56.0748,56.8096,55.7751,56.2682,330290.0
2024-08-05 09:35:00,58.2,58.4,57.9,58.07,63773.0,56.2682,56.4615,55.9781,56.1425,63773.0
2024-08-05 09:40:00,58.1,58.25,57.69,57.94,89638.0,56.1715,56.3165,55.7751,56.0168,89638.0
2024-08-05 09:45:00,57.94,58.03,57.56,57.75,53628.0,56.0168,56.1038,55.6494,55.8331,53628.0
2024-08-05 09:50:00,57.74,58.04,57.48,57.54,113361.0,55.8234,56.1135,55.5721,55.6301,113361.0
2024-08-05 09:55:00,57.51,57.54,57.08,57.21,75671.0,55.6011,55.6301,55.1853,55.311,75671.0
2024-08-05 10:00:00,57.24,57.97,57.16,57.52,116794.0,55.34,56.0458,55.2627,55.6107,116794.0
2024-08-05 10:05:00,57.5,57.84,57.35,57.7,83475.0,55.5914,55.9201,55.4464,55.7848,83475.0
2024-08-05 10:10:00,57.68,57.73,57.3,57.3,66348.0,55.7654,55.8138,55.398,55.398,66348.0
2024-08-05 10:15:00,57.29,57.67,57.15,57.5,81298.0,55.3884,55.7557,55.253,55.5914,81298.0
2024-08-05 10:20:00,57.47,57.53,57.28,57.33,73076.0,55.5624,55.6204,55.3787,55.427,73076.0
2024-08-05 10:25:00,57.33,57.45,57.27,57.29,56199.0,55.427,55.5431,55.369,55.3884,56199.0
2024-08-05 10:30:00,57.31,57.59,57.28,57.46,63379.0,55.4077,55.6784,55.3787,55.5527,63379.0
2024-08-05 10:35:00,57.48,57.5,57.07,57.12,110041.0,55.5721,55.5914,55.1757,55.224,110041.0
2024-08-05 10:40:00,57.1,57.29,57.08,57.25,164524.0,55.2047,55.3884,55.1853,55.3497,164524.0
2024-08-05 10:45:00,57.27,57.59,57.27,57.49,94239.0,55.369,55.6784,55.369,55.5817,94239.0
2024-08-05 10:50:00,57.5,57.63,57.46,57.55,142437.0,55.5914,55.7171,55.5527,55.6397,142437.0
2024-08-05 10:55:00,57.55,57.58,57.44,57.45,43148.0,55.6397,55.6687,55.5334,55.5431,43148.0
2024-08-05 11:00:00,57.45,57.52,57.38,57.42,58223.0,55.5431,55.6107,55.4754,55.514,58223.0
2024-08-05 11:05:00,57.41,57.71,57.33,57.58,95449.0,55.5044,55.7944,55.427,55.6687,95449.0
2024-08-05 11:10:00,57.55,57.6,57.45,57.45,68885.0,55.6397,55.6881,55.5431,55.5431,68885.0
2024-08-05 11:15:00,57.44,57.5,57.31,57.33,87158.0,55.5334,55.5914,55.4077,55.427,87158.0
2024-08-05 11:20:00,57.33,57.41,57.22,57.27,64166.0,55.427,55.5044,55.3207,55.369,64166.0
2024-08-05 11:25:00,57.28,57.58,57.27,57.46,46119.0,55.3787,55.6687,55.369,55.5527,46119.0
2024-08-05 11:30:00,57.44,57.62,57.38,57.6,55207.0,55.5334,55.7074,55.4754,55.6881,55207.0
2024-08-05 11:35:00,57.57,57.73,57.56,57.65,45390.0,55.6591,55.8138,55.6494,55.7364,45390.0
2024-08-05 11:40:00,57.63,57.67,57.49,57.56,54770.0,55.7171,55.7557,55.5817,55.6494,54770.0
2024-08-05 11:45:00,57.54,57.6,57.49,57.58,44302.0,55.6301,55.6881,55.5817,55.6687,44302.0
2024-08-05 11:50:00,57.59,57.6,57.46,57.55,35921.0,55.6784,55.6881,55.5527,55.6397,35921.0
2024-08-05 11:55:00,57.54,57.61,57.48,57.6,30101.0,55.6301,55.6977,55.5721,55.6881,30101.0
2024-08-05 12:00:00,57.6,57.62,57.5,57.55,41156.0,55.6881,55.7074,55.5914,55.6397,41156.0
2024-08-05 12:05:00,57.54,57.71,57.54,57.67,41233.0,55.6301,55.7944,55.6301,55.7557,41233.0
2024-08-05 12:10:00,57.68,57.7,57.59,57.68,39462.0,55.7654,55.7848,55.6784,55.7654,39462.0
2024-08-05 12:15:00,57.7,57.75,57.64,57.71,46665.0,55.7848,55.8331,55.7267,55.7944,46665.0
2024-08-05 12:20:00,57.7,57.82,57.7,57.77,44210.0,55.7848,55.9008,55.7848,55.8524,44210.0
2024-08-05 12:25:00,57.77,57.85,57.72,57.84,66769.0,55.8524,55.9298,55.8041,55.9201,66769.0
2024-08-05 12:30:00,57.85,58.03,57.81,58.02,75174.0,55.9298,56.1038,55.8911,56.0941,75174.0
2024-08-05 12:35:00,58.02,58.02,57.92,58.0,63433.0,56.0941,56.0941,55.9974,56.0748,63433.0
2024-08-05 12:40:00,57.98,58.05,57.88,57.9,51145.0,56.0555,56.1231,55.9588,55.9781,51145.0
2024-08-05 12:45:00,57.88,57.88,57.7,57.71,47350.0,55.9588,55.9588,55.7848,55.7944,47350.0
2024-08-05 12:50:00,57.71,57.73,57.63,57.65,61770.0,55.7944,55.8138,55.7171,55.7364,61770.0
2024-08-05 12:55:00,57.66,57.84,57.65,57.8,44419.0,55.7461,55.9201,55.7364,55.8814,44419.0
2024-08-05 13:00:00,57.81,57.84,57.7,57.72,40824.0,55.8911,55.9201,55.7848,55.8041,40824.0
2024-08-05 13:05:00,57.72,57.88,57.68,57.8,84262.0,55.8041,55.9588,55.7654,55.8814,84262.0
2024-08-05 13:10:00,57.83,57.88,57.79,57.84,28080.0,55.9104,55.9588,55.8718,55.9201,28080.0
2024-08-05 13:15:00,57.84,57.85,57.74,57.76,27933.0,55.9201,55.9298,55.8234,55.8428,27933.0
2024-08-05 13:20:00,57.76,57.85,57.75,57.8,35980.0,55.8428,55.9298,55.8331,55.8814,35980.0
2024-08-05 13:25:00,57.8,57.87,57.72,57.76,34490.0,55.8814,55.9491,55.8041,55.8428,34490.0
2024-08-05 13:30:00,57.74,57.82,57.73,57.74,45721.0,55.8234,55.9008,55.8138,55.8234,45721.0
2024-08-05 13:35:00,57.75,57.8,57.73,57.77,177077.0,55.8331,55.8814,55.8138,55.8524,177077.0
2024-08-05 13:40:00,57.77,57.79,57.73,57.75,86872.0,55.8524,55.8718,55.8138,55.8331,86872.0
2024-08-05 13:45:00,57.75,57.79,57.71,57.77,88190.0,55.8331,55.8718,55.7944,55.8524,88190.0
2024-08-05 13:50:00,57.77,57.77,57.64,57.66,89080.0,55.8524,55.8524,55.7267,55.7461,89080.0
2024-08-05 13:55:00,57.66,57.67,57.53,57.55,46265.0,55.7461,55.7557,55.6204,55.6397,46265.0
2024-08-05 14:00:00,57.55,57.72,57.54,57.7,127626.0,55.6397,55.8041,55.6301,55.7848,127626.0
2024-08-05 14:05:00,57.69,57.77,57.64,57.74,63323.0,55.7751,55.8524,55.7267,55.8234,63323.0
2024-08-05 14:10:00,57.73,57.94,57.7,57.93,52991.0,55.8138,56.0168,55.7848,56.0071,52991.0
2024-08-05 14:15:00,57.92,57.94,57.84,57.88,24787.0,55.9974,56.0168,55.9201,55.9588,24787.0
2024-08-05 14:20:00,57.88,57.91,57.81,57.85,28283.0,55.9588,55.9878,55.8911,55.9298,28283.0
2024-08-05 14:25:00,57.85,57.92,57.84,57.86,33891.0,55.9298,55.9974,55.9201,55.9394,33891.0
2024-08-05 14:30:00,57.85,57.85,57.79,57.83,52911.0,55.9298,55.9298,55.8718,55.9104,52911.0
2024-08-05 14:35:00,57.82,57.86,57.79,57.86,31707.0,55.9008,55.9394,55.8718,55.9394,31707.0
2024-08-05 14:40:00,57.86,57.89,57.81,57.85,56326.0,55.9394,55.9684,55.8911,55.9298,56326.0
2024-08-05 14:45:00,57.86,58.01,57.84,58.01,63516.0,55.9394,56.0845,55.9201,56.0845,63516.0
2024-08-05 14:50:00,58.01,58.01,57.93,57.98,70828.0,56.0845,56.0845,56.0071,56.0555,70828.0
2024-08-05 14:55:00,57.98,58.01,57.87,57.87,65737.0,56.0555,56.0845,55.9491,55.9491,65737.0
2024-08-05 15:00:00,57.9,57.9,57.74,57.75,44960.0,55.9781,55.9781,55.8234,55.8331,44960.0
2024-08-05 15:05:00,57.75,57.86,57.71,57.83,51014.0,55.8331,55.9394,55.7944,55.9104,51014.0
2024-08-05 15:10:00,57.84,57.84,57.73,57.78,34575.0,55.9201,55.9201,55.8138,55.8621,34575.0
2024-08-05 15:15:00,57.78,57.82,57.73,57.73,66680.0,55.8621,55.9008,55.8138,55.8138,66680.0
2024-08-05 15:20:00,57.73,57.76,57.71,57.74,49667.0,55.8138,55.8428,55.7944,55.8234,49667.0
2024-08-05 15:25:00,57.73,57.75,57.68,57.71,54965.0,55.8138,55.8331,55.7654,55.7944,54965.0
2024-08-05 15:30:00,57.71,57.79,57.69,57.75,94591.0,55.7944,55.8718,55.7751,55.8331,94591.0
2024-08-05 15:35:00,57.74,57.77,57.61,57.67,103353.0,55.8234,55.8524,55.6977,55.7557,103353.0
2024-08-05 15:40:00,57.67,57.67,57.53,57.54,143075.0,55.7557,55.7557,55.6204,55.6301,143075.0
2024-08-05 15:45:00,57.54,57.61,57.53,57.6,153992.0,55.6301,55.6977,55.6204,55.6881,153992.0
2024-08-05 15:50:00,57.59,57.81,57.58,57.78,309844.0,55.6784,55.8911,55.6687,55.8621,309844.0
2024-08-05 15:55:00,57.78,57.86,57.77,57.85,525899.0,55.8621,55.9394,55.8524,55.9298,525899.0
2024-08-06 09:30:00,57.69,57.79,57.33,57.63,196056.0,55.7751,55.8718,55.427,55.7171,196056.0
2024-08-06 09:35:00,57.63,57.96,57.54,57.87,66428.0,55.7171,56.0361,55.6301,55.9491,66428.0
2024-08-06 09:40:00,57.85,58.37,57.85,58.27,135788.0,55.9298,56.4325,55.9298,56.3358,135788.0
2024-08-06 09:45:00,58.24,58.34,57.85,58.04,97918.0,56.3068,56.4035,55.9298,56.1135,97918.0
2024-08-06 09:50:00,58.04,58.44,58.02,58.37,78355.0,56.1135,56.5002,56.0941,56.4325,78355.0
2024-08-06 09:55:00,58.37,58.42,58.17,58.36,55872.0,56.4325,56.4809,56.2392,56.4228,55872.0
2024-08-06 10:00:00,58.36,58.49,58.3,58.38,85592.0,56.4228,56.5485,56.3648,56.4422,85592.0
2024-08-06 10:05:00,58.38,58.54,58.31,58.42,136714.0,56.4422,56.5969,56.3745,56.4809,136714.0
2024-08-06 10:10:00,58.43,58.51,58.36,58.41,65620.0,56.4905,56.5679,56.4228,56.4712,65620.0
2024-08-06 10:15:00,58.41,58.46,58.12,58.16,58602.0,56.4712,56.5195,56.1908,56.2295,58602.0
2024-08-06 10:20:00,58.16,58.29,58.13,58.25,68627.0,56.2295,56.3552,56.2005,56.3165,68627.0
2024-08-06 10:25:00,58.26,58.36,58.1,58.14,102524.0,56.3262,56.4228,56.1715,56.2101,102524.0
2024-08-06 10:30:00,58.14,58.18,58.02,58.09,83440.0,56.2101,56.2488,56.0941,56.1618,83440.0
2024-08-06 10:35:00,58.1,58.2,58.05,58.06,44966.0,56.1715,56.2682,56.1231,56.1328,44966.0
2024-08-06 10:40:00,58.05,58.12,58.0,58.05,56578.0,56.1231,56.1908,56.0748,56.1231,56578.0
2024-08-06 10:45:00,58.06,58.29,58.05,58.18,35929.0,56.1328,56.3552,56.1231,56.2488,35929.0
2024-08-06 10:50:00,58.18,58.2,58.04,58.09,54978.0,56.2488,56.2682,56.1135,56.1618,54978.0
2024-08-06 10:55:00,58.09,58.11,57.95,58.06,100768.0,56.1618,56.1811,56.0265,56.1328,100768.0
2024-08-06 11:00:00,58.06,58.14,57.98,58.05,69780.0,56.1328,56.2101,56.0555,56.1231,69780.0
2024-08-06 11:05:00,58.05,58.13,57.81,57.87,93425.0,56.1231,56.2005,55.8911,55.9491,93425.0
2024-08-06 11:10:00,57.88,57.95,57.82,57.88,59893.0,55.9588,56.0265,55.9008,55.9588,59893.0
2024-08-06 11:15:00,57.88,57.91,57.78,57.79,71291.0,55.9588,55.9878,55.8621,55.8718,71291.0
2024-08-06 11:20:00,57.79,57.81,57.58,57.59,58358.0,55.8718,55.8911,55.6687,55.6784,58358.0
2024-08-06 11:25:00,57.58,57.71,57.58,57.61,57385.0,55.6687,55.7944,55.6687,55.6977,57385.0
2024-08-06 11:30:00,57.61,57.63,57.48,57.55,44031.0,55.6977,55.7171,55.5721,55.6397,44031.0
2024-08-06 11:35:00,57.53,57.65,57.51,57.59,42086.0,55.6204,55.7364,55.6011,55.6784,42086.0
2024-08-06 11:40:00,57.6,57.65,57.47,57.48,69311.0,55.6881,55.7364,55.5624,55.5721,69311.0
2024-08-06 11:45:00,57.48,57.52,57.4,57.45,82990.0,55.5721,55.6107,55.4947,55.5431,82990.0
2024-08-06 11:50:00,57.47,57.61,57.42,57.55,73799.0,55.5624,55.6977,55.514,55.6397,73799.0
2024-08-06 11:55:00,57.57,57.61,57.44,57.46,58991.0,55.6591,55.6977,55.5334,55.5527,58991.0
2024-08-06 12:00:00,57.47,57.52,57.42,57.43,67223.0,55.5624,55.6107,55.514,55.5237,67223.0
2024-08-06 12:05:00,57.43,57.5,57.4,57.44,77048.0,55.5237,55.5914,55.4947,55.5334,77048.0
2024-08-06 12:10:00,57.45,57.54,57.4,57.48,67671.0,55.5431,55.6301,55.4947,55.5721,67671.0
2024-08-06 12:15:00,57.48,57.57,57.47,57.55,76441.0,55.5721,55.6591,55.5624,55.6397,76441.0
2024-08-06 12:20:00,57.55,57.65,57.54,57.58,69928.0,55.6397,55.7364,55.6301,55.6687,69928.0
2024-08-06 12:25:00,57.58,57.62,57.54,57.57,71848.0,55.6687,55.7074,55.6301,55.6591,71848.0
2024-08-06 12:30:00,57.57,57.59,57.42,57.44,47787.0,55.6591,55.6784,55.514,55.5334,47787.0
2024-08-06 12:35:00,57.44,57.54,57.38,57.54,56192.0,55.5334,55.6301,55.4754,55.6301,56192.0
2024-08-06 12:40:00,57.55,57.55,57.48,57.48,32250.0,55.6397,55.6397,55.5721,55.5721,32250.0
2024-08-06 12:45:00,57.48,57.6,57.46,57.52,57198.0,55.5721,55.6881,55.5527,55.6107,57198.0
2024-08-06 12:50:00,57.53,57.81,57.51,57.79,110963.0,55.6204,55.8911,55.6011,55.8718,110963.0
2024-08-06 12:55:00,57.77,57.97,57.76,57.94,134847.0,55.8524,56.0458,55.8428,56.0168,134847.0
2024-08-06 13:00:00,57.94,58.16,57.91,58.03,128840.0,56.0168,56.2295,55.9878,56.1038,128840.0
2024-08-06 13:05:00,58.04,58.24,58.01,58.07,110015.0,56.1135,56.3068,56.0845,56.1425,110015.0
2024-08-06 13:10:00,58.07,58.25,58.04,58.17,102627.0,56.1425,56.3165,56.1135,56.2392,102627.0
2024-08-06 13:15:00,58.18,58.24,58.11,58.13,73658.0,56.2488,56.3068,56.1811,56.2005,73658.0
2024-08-06 13:20:00,58.14,58.22,58.11,58.17,98825.0,56.2101,56.2875,56.1811,56.2392,98825.0
2024-08-06 13:25:00,58.17,58.34,58.15,58.29,112639.0,56.2392,56.4035,56.2198,56.3552,112639.0
2024-08-06 13:30:00,58.28,58.45,58.27,58.43,85341.0,56.3455,56.5099,56.3358,56.4905,85341.0
2024-08-06 13:35:00,58.44,58.44,58.26,58.31,89853.0,56.5002,56.5002,56.3262,56.3745,89853.0
2024-08-06 13:40:00,58.32,58.32,58.24,58.27,37300.0,56.3842,56.3842,56.3068,56.3358,37300.0
2024-08-06 13:45:00,58.28,58.29,58.19,58.25,48422.0,56.3455,56.3552,56.2585,56.3165,48422.0
2024-08-06 13:50:00,58.24,58.29,58.18,58.27,50024.0,56.3068,56.3552,56.2488,56.3358,50024.0
2024-08-06 13:55:00,58.26,58.35,58.25,58.26,46670.0,56.3262,56.4132,56.3165,56.3262,46670.0
2024-08-06 14:00:00,58.26,58.35,58.23,58.27,41623.0,56.3262,56.4132,56.2972,56.3358,41623.0
2024-08-06 14:05:00,58.27,58.36,58.26,58.33,60363.0,56.3358,56.4228,56.3262,56.3938,60363.0
2024-08-06 14:10:00,58.34,58.44,58.34,58.42,187349.0,56.4035,56.5002,56.4035,56.4809,187349.0
2024-08-06 14:15:00,58.43,58.54,58.39,58.44,122216.0,56.4905,56.5969,56.4518,56.5002,122216.0
2024-08-06 14:20:00,58.44,58.6,58.37,58.54,111041.0,56.5002,56.6549,56.4325,56.5969,111041.0
2024-08-06 14:25:00,58.54,58.66,58.45,58.62,178420.0,56.5969,56.7129,56.5099,56.6742,178420.0
2024-08-06 14:30:00,58.61,58.82,58.6,58.79,167003.0,56.6645,56.8676,56.6549,56.8386,167003.0
2024-08-06 14:35:00,58.79,58.96,58.78,58.84,167210.0,56.8386,57.0029,56.8289,56.8869,167210.0
2024-08-06 14:40:00,58.84,58.88,58.77,58.88,133183.0,56.8869,56.9256,56.8192,56.9256,133183.0
2024-08-06 14:45:00,58.88,58.88,58.61,58.64,142268.0,56.9256,56.9256,56.6645,56.6936,142268.0
2024-08-06 14:50:00,58.63,58.75,58.61,58.71,69429.0,56.6839,56.7999,56.6645,56.7612,69429.0
2024-08-06 14:55:00,58.71,58.71,58.61,58.63,107257.0,56.7612,56.7612,56.6645,56.6839,107257.0
2024-08-06 15:00:00,58.62,58.67,58.57,58.57,96993.0,56.6742,56.7226,56.6259,56.6259,96993.0
2024-08-06 15:05:00,58.57,58.57,58.3,58.3,182361.0,56.6259,56.6259,56.3648,56.3648,182361.0
2024-08-06 15:10:00,58.31,58.34,58.25,58.29,66564.0,56.3745,56.4035,56.3165,56.3552,66564.0
2024-08-06 15:15:00,58.3,58.32,58.18,58.3,60083.0,56.3648,56.3842,56.2488,56.3648,60083.0
2024-08-06 15:20:00,58.3,58.49,58.26,58.47,70118.0,56.3648,56.5485,56.3262,56.5292,70118.0
2024-08-06 15:25:00,58.48,58.51,58.45,58.47,60893.0,56.5389,56.5679,56.5099,56.5292,60893.0
2024-08-06 15:30:00,58.47,58.48,58.32,58.4,126744.0,56.5292,56.5389,56.3842,56.4615,126744.0
2024-08-06 15:35:00,58.39,58.42,58.28,58.39,190565.0,56.4518,56.4809,56.3455,56.4518,190565.0
2024-08-06 15:40:00,58.39,58.44,58.35,58.36,106683.0,56.4518,56.5002,56.4132,56.4228,106683.0
2024-08-06 15:45:00,58.36,58.43,58.31,58.42,179638.0,56.4228,56.4905,56.3745,56.4809,179638.0
2024-08-06 15:50:00,58.41,58.52,58.28,58.37,265701.0,56.4712,56.5775,56.3455,56.4325,265701.0
2024-08-06 15:55:00,58.37,58.56,58.23,58.27,795713.0,56.4325,56.6162,56.2972,56.3358,795713.0
2024-08-07 09:30:00,58.0,58.61,57.3,58.07,566123.0,56.0748,56.6645,55.398,56.1425,566123.0
2024-08-07 09:35:00,58.04,58.15,56.76,56.85,384407.0,56.1135,56.2198,54.876,54.963,384407.0
2024-08-07 09:40:00,56.85,57.45,56.65,57.2,336338.0,54.963,55.5431,54.7696,55.3013,336338.0
2024-08-07 09:45:00,57.2,57.62,56.98,57.11,321599.0,55.3013,55.7074,55.0887,55.2143,321599.0
2024-08-07 09:50:00,57.11,57.46,56.96,57.4,366903.0,55.2143,55.5527,55.0693,55.4947,366903.0
2024-08-07 09:55:00,57.4,57.81,57.4,57.71,266380.0,55.4947,55.8911,55.4947,55.7944,266380.0
2024-08-07 10:00:00,57.71,58.07,57.63,58.05,174350.0,55.7944,56.1425,55.7171,56.1231,174350.0
2024-08-07 10:05:00,58.04,58.09,57.89,58.04,165591.0,56.1135,56.1618,55.9684,56.1135,165591.0
2024-08-07 10:10:00,58.04,58.15,57.84,57.87,107898.0,56.1135,56.2198,55.9201,55.9491,107898.0
2024-08-07 10:15:00,57.85,58.0,57.82,57.96,98075.0,55.9298,56.0748,55.9008,56.0361,98075.0
2024-08-07 10:20:00,57.95,58.01,57.57,57.57,392341.0,56.0265,56.0845,55.6591,55.6591,392341.0
2024-08-07 10:25:00,57.58,57.71,57.46,57.7,72639.0,55.6687,55.7944,55.5527,55.7848,72639.0
2024-08-07 10:30:00,57.68,57.79,57.46,57.55,118122.0,55.7654,55.8718,55.5527,55.6397,118122.0
2024-08-07 10:35:00,57.56,57.99,57.55,57.76,78799.0,55.6494,56.0651,55.6397,55.8428,78799.0
2024-08-07 10:40:00,57.75,57.77,57.54,57.71,74417.0,55.8331,55.8524,55.6301,55.7944,74417.0
2024-08-07 10:45:00,57.72,57.77,57.64,57.72,103577.0,55.8041,55.8524,55.7267,55.8041,103577.0
2024-08-07 10:50:00,57.71,57.99,57.7,57.93,137212.0,55.7944,56.0651,55.7848,56.0071,137212.0
2024-08-07 10:55:00,57.88,58.16,57.85,57.92,137630.0,55.9588,56.2295,55.9298,55.9974,137630.0
2024-08-07 11:00:00,57.91,58.14,57.91,57.95,185897.0,55.9878,56.2101,55.9878,56.0265,185897.0
2024-08-07 11:05:00,57.94,57.97,57.79,57.88,57292.0,56.0168,56.0458,55.8718,55.9588,57292.0
2024-08-07 11:10:00,57.86,58.02,57.84,57.95,125597.0,55.9394,56.0941,55.9201,56.0265,125597.0
2024-08-07 11:15:00,57.96,58.15,57.88,57.99,125331.0,56.0361,56.2198,55.9588,56.0651,125331.0
2024-08-07 11:20:00,57.98,58.03,57.95,57.97,111375.0,56.0555,56.1038,56.0265,56.0458,111375.0
2024-08-07 11:25:00,57.97,58.39,57.93,58.27,114444.0,56.0458,56.4518,56.0071,56.3358,114444.0
2024-08-07 11:30:00,58.26,58.26,58.16,58.22,79688.0,56.3262,56.3262,56.2295,56.2875,79688.0
2024-08-07 11:35:00,58.22,58.29,58.18,58.21,135309.0,56.2875,56.3552,56.2488,56.2778,135309.0
2024-08-07 11:40:00,58.21,58.21,58.0,58.0,74410.0,56.2778,56.2778,56.0748,56.0748,74410.0
2024-08-07 11:45:00,58.0,58.02,57.66,57.79,75881.0,56.0748,56.0941,55.7461,55.8718,75881.0
2024-08-07 11:50:00,57.78,57.91,57.73,57.78,55662.0,55.8621,55.9878,55.8138,55.8621,55662.0
2024-08-07 11:55:00,57.78,57.83,57.67,57.77,60549.0,55.8621,55.9104,55.7557,55.8524,60549.0
2024-08-07 12:00:00,57.76,58.0,57.75,57.97,73393.0,55.8428,56.0748,55.8331,56.0458,73393.0
2024-08-07 12:05:00,57.97,58.12,57.82,57.85,85549.0,56.0458,56.1908,55.9008,55.9298,85549.0
2024-08-07 12:10:00,57.85,57.92,57.77,57.85,53778.0,55.9298,55.9974,55.8524,55.9298,53778.0
2024-08-07 12:15:00,57.85,57.94,57.76,57.92,88197.0,55.9298,56.0168,55.8428,55.9974,88197.0
2024-08-07 12:20:00,57.93,58.01,57.88,57.88,57067.0,56.0071,56.0845,55.9588,55.9588,57067.0
2024-08-07 12:25:00,57.89,58.0,57.86,57.95,47771.0,55.9684,56.0748,55.9394,56.0265,47771.0
2024-08-07 12:30:00,57.94,58.06,57.89,58.06,28781.0,56.0168,56.1328,55.9684,56.1328,28781.0
2024-08-07 12:35:00,58.05,58.06,57.72,57.79,60886.0,56.1231,56.1328,55.8041,55.8718,60886.0
2024-08-07 12:40:00,57.79,57.81,57.65,57.68,44814.0,55.8718,55.8911,55.7364,55.7654,44814.0
2024-08-07 12:45:00,57.69,57.75,57.67,57.69,60243.0,55.7751,55.8331,55.7557,55.7751,60243.0
2024-08-07 12:50:00,57.71,57.75,57.67,57.73,49746.0,55.7944,55.8331,55.7557,55.8138,49746.0
2024-08-07 12:55:00,57.71,57.81,57.67,57.72,90624.0,55.7944,55.8911,55.7557,55.8041,90624.0
2024-08-07 13:00:00,57.71,57.81,57.66,57.73,49937.0,55.7944,55.8911,55.7461,55.8138,49937.0
2024-08-07 13:05:00,57.73,57.81,57.68,57.71,65994.0,55.8138,55.8911,55.7654,55.7944,65994.0
2024-08-07 13:10:00,57.72,57.76,57.61,57.61,70603.0,55.8041,55.8428,55.6977,55.6977,70603.0
2024-08-07 13:15:00,57.62,57.72,57.36,57.41,115788.0,55.7074,55.8041,55.456,55.5044,115788.0
2024-08-07 13:20:00,57.42,57.62,57.42,57.5,66435.0,55.514,55.7074,55.514,55.5914,66435.0
2024-08-07 13:25:00,57.51,57.68,57.44,57.6,61786.0,55.6011,55.7654,55.5334,55.6881,61786.0
2024-08-07 13:30:00,57.6,57.77,57.59,57.73,36652.0,55.6881,55.8524,55.6784,55.8138,36652.0
2024-08-07 13:35:00,57.74,57.81,57.55,57.57,91489.0,55.8234,55.8911,55.6397,55.6591,91489.0
2024-08-07 13:40:00,57.55,57.56,57.43,57.49,42628.0,55.6397,55.6494,55.5237,55.5817,42628.0
2024-08-07 13:45:00,57.48,57.56,57.43,57.52,85962.0,55.5721,55.6494,55.5237,55.6107,85962.0
2024-08-07 13:50:00,57.54,57.59,57.43,57.46,42446.0,55.6301,55.6784,55.5237,55.5527,42446.0
2024-08-07 13:55:00,57.46,57.46,57.32,57.39,63892.0,55.5527,55.5527,55.4174,55.485,63892.0
2024-08-07 14:00:00,57.37,57.4,57.15,57.18,48749.0,55.4657,55.4947,55.253,55.282,48749.0
2024-08-07 14:05:00,57.2,57.22,57.03,57.05,78892.0,55.3013,55.3207,55.137,55.1563,78892.0
2024-08-07 14:10:00,57.04,57.33,57.04,57.21,71223.0,55.1467,55.427,55.1467,55.311,71223.0
2024-08-07 14:15:00,57.2,57.36,57.15,57.26,97034.0,55.3013,55.456,55.253,55.3594,97034.0
2024-08-07 14:20:00,57.26,57.29,57.03,57.07,63255.0,55.3594,55.3884,55.137,55.1757,63255.0
2024-08-07 14:25:00,57.07,57.17,56.96,57.06,83213.0,55.1757,55.2723,55.0693,55.166,83213.0
2024-08-07 14:30:00,57.05,57.2,56.95,57.2,77453.0,55.1563,55.3013,55.0596,55.3013,77453.0
2024-08-07 14:35:00,57.18,57.34,57.15,57.18,85706.0,55.282,55.4367,55.253,55.282,85706.0
2024-08-07 14:40:00,57.18,57.26,57.02,57.02,85430.0,55.282,55.3594,55.1273,55.1273,85430.0
2024-08-07 14:45:00,57.02,57.03,56.91,56.93,98838.0,55.1273,55.137,55.021,55.0403,98838.0
2024-08-07 14:50:00,56.93,56.93,56.78,56.8,126789.0,55.0403,55.0403,54.8953,54.9146,126789.0
2024-08-07 14:55:00,56.8,56.85,56.73,56.73,164778.0,54.9146,54.963,54.8469,54.8469,164778.0
2024-08-07 15:00:00,56.73,56.8,56.61,56.73,124599.0,54.8469,54.9146,54.7309,54.8469,124599.0
2024-08-07 15:05:00,56.73,56.75,56.56,56.57,93684.0,54.8469,54.8663,54.6826,54.6923,93684.0
2024-08-07 15:10:00,56.56,56.57,56.43,56.49,137393.0,54.6826,54.6923,54.5569,54.6149,137393.0
2024-08-07 15:15:00,56.49,56.5,56.3,56.44,119588.0,54.6149,54.6246,54.4312,54.5666,119588.0
2024-08-07 15:20:00,56.45,56.47,56.27,56.34,107580.0,54.5762,54.5956,54.4022,54.4699,107580.0
2024-08-07 15:25:00,56.34,56.46,56.31,56.39,113458.0,54.4699,54.5859,54.4409,54.5182,113458.0
2024-08-07 15:30:00,56.39,56.49,56.34,56.43,152447.0,54.5182,54.6149,54.4699,54.5569,152447.0
2024-08-07 15:35:00,56.44,56.51,56.4,56.5,143150.0,54.5666,54.6343,54.5279,54.6246,143150.0
2024-08-07 15:40:00,56.51,56.51,56.39,56.42,139607.0,54.6343,54.6343,54.5182,54.5472,139607.0
2024-08-07 15:45:00,56.43,56.61,56.41,56.58,237578.0,54.5569,54.7309,54.5376,54.7019,237578.0
2024-08-07 15:50:00,56.58,56.59,56.36,56.43,318940.0,54.7019,54.7116,54.4892,54.5569,318940.0
2024-08-07 15:55:00,56.43,56.61,56.34,56.48,798129.0,54.5569,54.7309,54.4699,54.6052,798129.0
2024-08-08 09:30:00,56.3,56.64,56.21,56.58,377287.0,54.4312,54.7599,54.3442,54.7019,377287.0
2024-08-08 09:35:00,56.6,56.91,56.6,56.88,124407.0,54.7213,55.021,54.7213,54.992,124407.0
2024-08-08 09:40:00,56.89,57.2,56.88,56.98,120594.0,55.0016,55.3013,54.992,55.0887,120594.0
2024-08-08 09:45:00,57.0,57.69,56.97,57.61,163385.0,55.108,55.7751,55.079,55.6977,163385.0
2024-08-08 09:50:00,57.61,57.93,57.55,57.83,161525.0,55.6977,56.0071,55.6397,55.9104,161525.0
2024-08-08 09:55:00,57.83,57.85,57.6,57.76,152046.0,55.9104,55.9298,55.6881,55.8428,152046.0
2024-08-08 10:00:00,57.76,58.05,57.7,58.04,215395.0,55.8428,56.1231,55.7848,56.1135,215395.0
2024-08-08 10:05:00,58.03,58.03,57.74,57.74,87361.0,56.1038,56.1038,55.8234,55.8234,87361.0
2024-08-08 10:10:00,57.73,57.76,57.57,57.67,83149.0,55.8138,55.8428,55.6591,55.7557,83149.0
2024-08-08 10:15:00,57.66,57.67,57.51,57.53,58692.0,55.7461,55.7557,55.6011,55.6204,58692.0
2024-08-08 10:20:00,57.53,57.58,57.44,57.53,103234.0,55.6204,55.6687,55.5334,55.6204,103234.0
2024-08-08 10:25:00,57.55,57.71,57.53,57.58,54082.0,55.6397,55.7944,55.6204,55.6687,54082.0
2024-08-08 10:30:00,57.58,57.67,57.49,57.66,72036.0,55.6687,55.7557,55.5817,55.7461,72036.0
2024-08-08 10:35:00,57.65,57.72,57.54,57.55,69320.0,55.7364,55.8041,55.6301,55.6397,69320.0
2024-08-08 10:40:00,57.56,57.66,57.49,57.59,64917.0,55.6494,55.7461,55.5817,55.6784,64917.0
2024-08-08 10:45:00,57.59,57.63,57.5,57.51,76227.0,55.6784,55.7171,55.5914,55.6011,76227.0
2024-08-08 10:50:00,57.51,57.57,57.48,57.56,61720.0,55.6011,55.6591,55.5721,55.6494,61720.0
2024-08-08 10:55:00,57.58,57.85,57.57,57.71,222776.0,55.6687,55.9298,55.6591,55.7944,222776.0
2024-08-08 11:00:00,57.69,57.95,57.67,57.95,107507.0,55.7751,56.0265,55.7557,56.0265,107507.0
2024-08-08 11:05:00,57.96,58.08,57.91,58.0,109190.0,56.0361,56.1521,55.9878,56.0748,109190.0
2024-08-08 11:10:00,58.01,58.02,57.75,57.83,146294.0,56.0845,56.0941,55.8331,55.9104,146294.0
2024-08-08 11:15:00,57.84,57.92,57.82,57.89,87015.0,55.9201,55.9974,55.9008,55.9684,87015.0
2024-08-08 11:20:00,57.89,57.95,57.81,57.85,81657.0,55.9684,56.0265,55.8911,55.9298,81657.0
2024-08-08 11:25:00,57.85,57.91,57.74,57.82,165552.0,55.9298,55.9878,55.8234,55.9008,165552.0
2024-08-08 11:30:00,57.81,57.89,57.76,57.88,55198.0,55.8911,55.9684,55.8428,55.9588,55198.0
2024-08-08 11:35:00,57.87,57.92,57.73,57.79,70746.0,55.9491,55.9974,55.8138,55.8718,70746.0
2024-08-08 11:40:00,57.78,57.78,57.68,57.71,66360.0,55.8621,55.8621,55.7654,55.7944,66360.0
2024-08-08 11:45:00,57.71,57.76,57.67,57.69,52249.0,55.7944,55.8428,55.7557,55.7751,52249.0
2024-08-08 11:50:00,57.7,57.78,57.7,57.73,42522.0,55.7848,55.8621,55.7848,55.8138,42522.0
2024-08-08 11:55:00,57.73,57.73,57.61,57.63,77694.0,55.8138,55.8138,55.6977,55.7171,77694.0
2024-08-08 12:00:00,57.62,57.69,57.56,57.69,67162.0,55.7074,55.7751,55.6494,55.7751,67162.0
2024-08-08 12:05:00,57.68,57.82,57.67,57.75,42555.0,55.7654,55.9008,55.7557,55.8331,42555.0
2024-08-08 12:10:00,57.75,57.83,57.63,57.69,28824.0,55.8331,55.9104,55.7171,55.7751,28824.0
2024-08-08 12:15:00,57.71,57.76,57.66,57.7,27530.0,55.7944,55.8428,55.7461,55.7848,27530.0
2024-08-08 12:20:00,57.71,57.71,57.63,57.66,21977.0,55.7944,55.7944,55.7171,55.7461,21977.0
2024-08-08 12:25:00,57.66,57.68,57.59,57.63,55921.0,55.7461,55.7654,55.6784,55.7171,55921.0
2024-08-08 12:30:00,57.62,57.63,57.47,57.48,31977.0,55.7074,55.7171,55.5624,55.5721,31977.0
2024-08-08 12:35:00,57.47,57.48,57.35,57.37,40317.0,55.5624,55.5721,55.4464,55.4657,40317.0
2024-08-08 12:40:00,57.35,57.39,57.28,57.36,144468.0,55.4464,55.485,55.3787,55.456,144468.0
2024-08-08 12:45:00,57.36,57.39,57.32,57.35,49507.0,55.456,55.485,55.4174,55.4464,49507.0
2024-08-08 12:50:00,57.36,57.41,57.28,57.35,44525.0,55.456,55.5044,55.3787,55.4464,44525.0
2024-08-08 12:55:00,57.36,57.48,57.36,57.47,46369.0,55.456,55.5721,55.456,55.5624,46369.0
2024-08-08 13:00:00,57.48,57.52,57.39,57.48,52632.0,55.5721,55.6107,55.485,55.5721,52632.0
2024-08-08 13:05:00,57.5,57.53,57.42,57.53,67530.0,55.5914,55.6204,55.514,55.6204,67530.0
2024-08-08 13:10:00,57.54,57.61,57.54,57.59,35107.0,55.6301,55.6977,55.6301,55.6784,35107.0
2024-08-08 13:15:00,57.61,57.69,57.55,57.59,55229.0,55.6977,55.7751,55.6397,55.6784,55229.0
2024-08-08 13:20:00,57.59,57.61,57.49,57.49,50621.0,55.6784,55.6977,55.5817,55.5817,50621.0
2024-08-08 13:25:00,57.48,57.55,57.48,57.51,30894.0,55.5721,55.6397,55.5721,55.6011,30894.0
2024-08-08 13:30:00,57.52,57.57,57.51,57.55,59478.0,55.6107,55.6591,55.6011,55.6397,59478.0
2024-08-08 13:35:00,57.54,57.61,57.49,57.58,73042.0,55.6301,55.6977,55.5817,55.6687,73042.0
2024-08-08 13:40:00,57.59,57.61,57.56,57.57,39550.0,55.6784,55.6977,55.6494,55.6591,39550.0
2024-08-08 13:45:00,57.57,57.62,57.52,57.56,32545.0,55.6591,55.7074,55.6107,55.6494,32545.0
2024-08-08 13:50:00,57.57,57.57,57.48,57.5,86292.0,55.6591,55.6591,55.5721,55.5914,86292.0
2024-08-08 13:55:00,57.5,57.67,57.49,57.65,47247.0,55.5914,55.7557,55.5817,55.7364,47247.0
2024-08-08 14:00:00,57.66,57.68,57.55,57.57,60754.0,55.7461,55.7654,55.6397,55.6591,60754.0
2024-08-08 14:05:00,57.57,57.69,57.52,57.57,169508.0,55.6591,55.7751,55.6107,55.6591,169508.0
2024-08-08 14:10:00,57.56,57.87,57.56,57.87,175869.0,55.6494,55.9491,55.6494,55.9491,175869.0
2024-08-08 14:15:00,57.87,57.97,57.77,57.93,119818.0,55.9491,56.0458,55.8524,56.0071,119818.0
2024-08-08 14:20:00,57.93,57.99,57.91,57.92,91254.0,56.0071,56.0651,55.9878,55.9974,91254.0
2024-08-08 14:25:00,57.91,57.95,57.83,57.88,142599.0,55.9878,56.0265,55.9104,55.9588,142599.0
2024-08-08 14:30:00,57.89,58.03,57.88,57.97,89338.0,55.9684,56.1038,55.9588,56.0458,89338.0
2024-08-08 14:35:00,57.97,58.02,57.83,57.86,76546.0,56.0458,56.0941,55.9104,55.9394,76546.0
2024-08-08 14:40:00,57.86,57.92,57.78,57.92,33486.0,55.9394,55.9974,55.8621,55.9974,33486.0
2024-08-08 14:45:00,57.9,57.93,57.87,57.89,50950.0,55.9781,56.0071,55.9491,55.9684,50950.0
2024-08-08 14:50:00,57.89,57.94,57.77,57.8,124698.0,55.9684,56.0168,55.8524,55.8814,124698.0
2024-08-08 14:55:00,57.79,57.89,57.79,57.85,57449.0,55.8718,55.9684,55.8718,55.9298,57449.0
2024-08-08 15:00:00,57.85,57.95,57.83,57.84,66069.0,55.9298,56.0265,55.9104,55.9201,66069.0
2024-08-08 15:05:00,57.84,57.92,57.82,57.88,80143.0,55.9201,55.9974,55.9008,55.9588,80143.0
2024-08-08 15:10:00,57.88,57.91,57.83,57.89,127695.0,55.9588,55.9878,55.9104,55.9684,127695.0
2024-08-08 15:15:00,57.89,57.99,57.83,57.83,78235.0,55.9684,56.0651,55.9104,55.9104,78235.0
2024-08-08 15:20:00,57.84,57.86,57.78,57.8,81016.0,55.9201,55.9394,55.8621,55.8814,81016.0
2024-08-08 15:25:00,57.81,57.87,57.8,57.83,68875.0,55.8911,55.9491,55.8814,55.9104,68875.0
2024-08-08 15:30:00,57.84,57.88,57.74,57.75,92406.0,55.9201,55.9588,55.8234,55.8331,92406.0
2024-08-08 15:35:00,57.75,57.84,57.73,57.81,111445.0,55.8331,55.9201,55.8138,55.8911,111445.0
2024-08-08 15:40:00,57.81,57.9,57.79,57.82,173647.0,55.8911,55.9781,55.8718,55.9008,173647.0
2024-08-08 15:45:00,57.82,57.86,57.8,57.82,151897.0,55.9008,55.9394,55.8814,55.9008,151897.0
2024-08-08 15:50:00,57.81,57.86,57.73,57.86,242096.0,55.8911,55.9394,55.8138,55.9394,242096.0
2024-08-08 15:55:00,57.86,58.1,57.85,57.88,792378.0,55.9394,56.1715,55.9298,55.9588,792378.0
2024-08-09 09:30:00,57.8,57.85,57.18,57.2,179232.0,55.8814,55.9298,55.282,55.3013,179232.0
2024-08-09 09:35:00,57.23,57.37,57.02,57.08,114167.0,55.3304,55.4657,55.1273,55.1853,114167.0
2024-08-09 09:40:00,57.09,57.11,56.65,56.93,164795.0,55.195,55.2143,54.7696,55.0403,164795.0
2024-08-09 09:45:00,56.94,57.06,56.78,56.91,57956.0,55.05,55.166,54.8953,55.021,57956.0
2024-08-09 09:50:00,56.89,56.91,56.69,56.8,86805.0,55.0016,55.021,54.8083,54.9146,86805.0
2024-08-09 09:55:00,56.81,57.18,56.81,57.06,95267.0,54.9243,55.282,54.9243,55.166,95267.0
2024-08-09 10:00:00,57.04,57.23,57.0,57.11,190543.0,55.1467,55.3304,55.108,55.2143,190543.0
2024-08-09 10:05:00,57.11,57.11,56.96,57.01,56999.0,55.2143,55.2143,55.0693,55.1177,56999.0
2024-08-09 10:10:00,57.02,57.24,56.97,57.19,71734.0,55.1273,55.34,55.079,55.2917,71734.0
2024-08-09 10:15:00,57.19,57.25,57.03,57.09,95699.0,55.2917,55.3497,55.137,55.195,95699.0
2024-08-09 10:20:00,57.09,57.24,57.01,57.2,49256.0,55.195,55.34,55.1177,55.3013,49256.0
2024-08-09 10:25:00,57.21,57.29,57.15,57.22,59555.0,55.311,55.3884,55.253,55.3207,59555.0
2024-08-09 10:30:00,57.23,57.28,57.09,57.22,74510.0,55.3304,55.3787,55.195,55.3207,74510.0
2024-08-09 10:35:00,57.21,57.26,57.11,57.25,54411.0,55.311,55.3594,55.2143,55.3497,54411.0
2024-08-09 10:40:00,57.26,57.45,57.26,57.41,41365.0,55.3594,55.5431,55.3594,55.5044,41365.0
2024-08-09 10:45:00,57.41,57.43,57.3,57.42,40213.0,55.5044,55.5237,55.398,55.514,40213.0
2024-08-09 10:50:00,57.43,57.48,57.38,57.4,93938.0,55.5237,55.5721,55.4754,55.4947,93938.0
2024-08-09 10:55:00,57.4,57.44,57.37,57.43,74613.0,55.4947,55.5334,55.4657,55.5237,74613.0
2024-08-09 11:00:00,57.44,57.53,57.41,57.52,50418.0,55.5334,55.6204,55.5044,55.6107,50418.0
2024-08-09 11:05:00,57.52,57.58,57.42,57.44,52314.0,55.6107,55.6687,55.514,55.5334,52314.0
2024-08-09 11:10:00,57.44,57.51,57.42,57.48,31113.0,55.5334,55.6011,55.514,55.5721,31113.0
2024-08-09 11:15:00,57.47,57.53,57.43,57.44,34873.0,55.5624,55.6204,55.5237,55.5334,34873.0
2024-08-09 11:20:00,57.44,57.44,57.37,57.4,36538.0,55.5334,55.5334,55.4657,55.4947,36538.0
2024-08-09 11:25:00,57.4,57.44,57.27,57.27,35067.0,55.4947,55.5334,55.369,55.369,35067.0
2024-08-09 11:30:00,57.27,57.32,57.14,57.18,52646.0,55.369,55.4174,55.2433,55.282,52646.0
2024-08-09 11:35:00,57.18,57.18,57.03,57.08,43958.0,55.282,55.282,55.137,55.1853,43958.0
2024-08-09 11:40:00,57.1,57.13,56.98,57.01,55194.0,55.2047,55.2337,55.0887,55.1177,55194.0
2024-08-09 11:45:00,57.02,57.08,57.01,57.05,49461.0,55.1273,55.1853,55.1177,55.1563,49461.0
2024-08-09 11:50:00,57.05,57.16,57.05,57.05,42072.0,55.1563,55.2627,55.1563,55.1563,42072.0
2024-08-09 11:55:00,57.05,57.05,56.94,57.02,32070.0,55.1563,55.1563,55.05,55.1273,32070.0
2024-08-09 12:00:00,57.02,57.02,56.93,57.0,29600.0,55.1273,55.1273,55.0403,55.108,29600.0
2024-08-09 12:05:00,56.99,57.02,56.93,56.95,26454.0,55.0983,55.1273,55.0403,55.0596,26454.0
2024-08-09 12:10:00,56.97,57.1,56.97,57.03,24166.0,55.079,55.2047,55.079,55.137,24166.0
2024-08-09 12:15:00,57.03,57.1,56.97,56.97,20893.0,55.137,55.2047,55.079,55.079,20893.0
2024-08-09 12:20:00,56.98,56.99,56.86,56.87,39568.0,55.0887,55.0983,54.9726,54.9823,39568.0
2024-08-09 12:25:00,56.88,56.9,56.79,56.89,44013.0,54.992,55.0113,54.905,55.0016,44013.0
2024-08-09 12:30:00,56.9,56.93,56.85,56.93,51553.0,55.0113,55.0403,54.963,55.0403,51553.0
2024-08-09 12:35:00,56.93,57.11,56.93,57.11,15171.0,55.0403,55.2143,55.0403,55.2143,15171.0
2024-08-09 12:40:00,57.11,57.2,57.11,57.19,19895.0,55.2143,55.3013,55.2143,55.2917,19895.0
2024-08-09 12:45:00,57.19,57.2,57.15,57.17,24387.0,55.2917,55.3013,55.253,55.2723,24387.0
2024-08-09 12:50:00,57.18,57.19,57.14,57.15,21172.0,55.282,55.2917,55.2433,55.253,21172.0
2024-08-09 12:55:00,57.15,57.17,57.12,57.14,42009.0,55.253,55.2723,55.224,55.2433,42009.0
2024-08-09 13:00:00,57.14,57.29,57.08,57.27,103192.0,55.2433,55.3884,55.1853,55.369,103192.0
2024-08-09 13:05:00,57.27,57.36,57.26,57.34,101408.0,55.369,55.456,55.3594,55.4367,101408.0
2024-08-09 13:10:00,57.35,57.49,57.3,57.48,64454.0,55.4464,55.5817,55.398,55.5721,64454.0
2024-08-09 13:15:00,57.47,57.49,57.38,57.38,67468.0,55.5624,55.5817,55.4754,55.4754,67468.0
2024-08-09 13:20:00,57.39,57.49,57.35,57.38,553350.0,55.485,55.5817,55.4464,55.4754,553350.0
2024-08-09 13:25:00,57.37,57.46,57.37,57.46,33078.0,55.4657,55.5527,55.4657,55.5527,33078.0
2024-08-09 13:30:00,57.45,57.52,57.44,57.52,38615.0,55.5431,55.6107,55.5334,55.6107,38615.0
2024-08-09 13:35:00,57.52,57.52,57.37,57.38,35080.0,55.6107,55.6107,55.4657,55.4754,35080.0
2024-08-09 13:40:00,57.37,57.42,57.34,57.36,26357.0,55.4657,55.514,55.4367,55.456,26357.0
2024-08-09 13:45:00,57.36,57.36,57.3,57.34,28521.0,55.456,55.456,55.398,55.4367,28521.0
2024-08-09 13:50:00,57.35,57.35,57.29,57.32,28057.0,55.4464,55.4464,55.3884,55.4174,28057.0
2024-08-09 13:55:00,57.35,57.35,57.26,57.28,18153.0,55.4464,55.4464,55.3594,55.3787,18153.0
2024-08-09 14:00:00,57.28,57.28,57.13,57.14,31058.0,55.3787,55.3787,55.2337,55.2433,31058.0
2024-08-09 14:05:00,57.15,57.17,57.11,57.16,31352.0,55.253,55.2723,55.2143,55.2627,31352.0
2024-08-09 14:10:00,57.17,57.24,57.16,57.23,39925.0,55.2723,55.34,55.2627,55.3304,39925.0
2024-08-09 14:15:00,57.23,57.24,57.13,57.16,44183.0,55.3304,55.34,55.2337,55.2627,44183.0
2024-08-09 14:20:00,57.16,57.17,57.09,57.11,52204.0,55.2627,55.2723,55.195,55.2143,52204.0
2024-08-09 14:25:00,57.11,57.12,57.06,57.08,40389.0,55.2143,55.224,55.166,55.1853,40389.0
2024-08-09 14:30:00,57.09,57.14,57.08,57.09,40396.0,55.195,55.2433,55.1853,55.195,40396.0
2024-08-09 14:35:00,57.09,57.16,57.08,57.12,42633.0,55.195,55.2627,55.1853,55.224,42633.0
2024-08-09 14:40:00,57.12,57.22,57.11,57.19,44375.0,55.224,55.3207,55.2143,55.2917,44375.0
2024-08-09 14:45:00,57.19,57.22,57.14,57.15,31183.0,55.2917,55.3207,55.2433,55.253,31183.0
2024-08-09 14:50:00,57.16,57.19,57.1,57.12,36486.0,55.2627,55.2917,55.2047,55.224,36486.0
2024-08-09 14:55:00,57.11,57.23,57.07,57.2,64062.0,55.2143,55.3304,55.1757,55.3013,64062.0
2024-08-09 15:00:00,57.2,57.21,57.11,57.15,46646.0,55.3013,55.311,55.2143,55.253,46646.0
2024-08-09 15:05:00,57.15,57.2,57.13,57.17,40555.0,55.253,55.3013,55.2337,55.2723,40555.0
2024-08-09 15:10:00,57.17,57.27,57.17,57.26,32428.0,55.2723,55.369,55.2723,55.3594,32428.0
2024-08-09 15:15:00,57.26,57.31,57.23,57.25,41233.0,55.3594,55.4077,55.3304,55.3497,41233.0
2024-08-09 15:20:00,57.26,57.26,57.19,57.2,47623.0,55.3594,55.3594,55.2917,55.3013,47623.0
2024-08-09 15:25:00,57.19,57.26,57.19,57.23,96844.0,55.2917,55.3594,55.2917,55.3304,96844.0
2024-08-09 15:30:00,57.23,57.27,57.18,57.21,64974.0,55.3304,55.369,55.282,55.311,64974.0
2024-08-09 15:35:00,57.22,57.26,57.13,57.18,59541.0,55.3207,55.3594,55.2337,55.282,59541.0
2024-08-09 15:40:00,57.18,57.19,57.12,57.14,68869.0,55.282,55.2917,55.224,55.2433,68869.0
2024-08-09 15:45:00,57.15,57.21,57.13,57.2,91094.0,55.253,55.311,55.2337,55.3013,91094.0
2024-08-09 15:50:00,57.2,57.22,57.14,57.2,176366.0,55.3013,55.3207,55.2433,55.3013,176366.0
2024-08-09 15:55:00,57.2,57.26,57.1,57.12,465099.0,55.3013,55.3594,55.2047,55.224,465099.0
2024-08-12 09:30:00,57.21,57.22,56.61,56.61,140238.0,55.311,55.3207,54.7309,54.7309,140238.0
2024-08-12 09:35:00,56.64,56.78,56.6,56.62,73413.0,54.7599,54.8953,54.7213,54.7406,73413.0
2024-08-12 09:40:00,56.6,56.73,56.56,56.68,104282.0,54.7213,54.8469,54.6826,54.7986,104282.0
2024-08-12 09:45:00,56.68,56.79,56.64,56.65,59183.0,54.7986,54.905,54.7599,54.7696,59183.0
2024-08-12 09:50:00,56.64,56.68,56.5,56.52,51699.0,54.7599,54.7986,54.6246,54.6439,51699.0
2024-08-12 09:55:00,56.52,56.54,56.44,56.5,90362.0,54.6439,54.6633,54.5666,54.6246,90362.0
2024-08-12 10:00:00,56.51,56.61,56.49,56.55,78057.0,54.6343,54.7309,54.6149,54.6729,78057.0
2024-08-12 10:05:00,56.55,56.63,56.48,56.62,66396.0,54.6729,54.7503,54.6052,54.7406,66396.0
2024-08-12 10:10:00,56.63,56.69,56.59,56.63,63445.0,54.7503,54.8083,54.7116,54.7503,63445.0
2024-08-12 10:15:00,56.63,56.65,56.57,56.58,76419.0,54.7503,54.7696,54.6923,54.7019,76419.0
2024-08-12 10:20:00,56.59,56.66,56.56,56.63,55697.0,54.7116,54.7793,54.6826,54.7503,55697.0
2024-08-12 10:25:00,56.64,56.7,56.59,56.6,50725.0,54.7599,54.8179,54.7116,54.7213,50725.0
2024-08-12 10:30:00,56.6,56.69,56.49,56.52,125343.0,54.7213,54.8083,54.6149,54.6439,125343.0
2024-08-12 10:35:00,56.53,56.53,56.44,56.48,31679.0,54.6536,54.6536,54.5666,54.6052,31679.0
2024-08-12 10:40:00,56.47,56.52,56.43,56.49,63312.0,54.5956,54.6439,54.5569,54.6149,63312.0
2024-08-12 10:45:00,56.48,56.53,56.44,56.46,93524.0,54.6052,54.6536,54.5666,54.5859,93524.0
2024-08-12 10:50:00,56.46,56.47,56.38,56.38,51719.0,54.5859,54.5956,54.5086,54.5086,51719.0
2024-08-12 10:55:00,56.39,56.55,56.38,56.49,68294.0,54.5182,54.6729,54.5086,54.6149,68294.0
2024-08-12 11:00:00,56.49,56.51,56.28,56.31,74676.0,54.6149,54.6343,54.4119,54.4409,74676.0
2024-08-12 11:05:00,56.32,56.49,56.21,56.26,121055.0,54.4506,54.6149,54.3442,54.3926,121055.0
2024-08-12 11:10:00,56.25,56.43,56.24,56.41,36011.0,54.3829,54.5569,54.3732,54.5376,36011.0
2024-08-12 11:15:00,56.38,56.56,56.37,56.55,46777.0,54.5086,54.6826,54.4989,54.6729,46777.0
2024-08-12 11:20:00,56.54,56.58,56.42,56.44,77488.0,54.6633,54.7019,54.5472,54.5666,77488.0
2024-08-12 11:25:00,56.45,56.55,56.41,56.48,62586.0,54.5762,54.6729,54.5376,54.6052,62586.0
2024-08-12 11:30:00,56.48,56.52,56.42,56.49,27971.0,54.6052,54.6439,54.5472,54.6149,27971.0
2024-08-12 11:35:00,56.5,56.55,56.46,56.46,94513.0,54.6246,54.6729,54.5859,54.5859,94513.0
2024-08-12 11:40:00,56.45,56.46,56.26,56.27,49324.0,54.5762,54.5859,54.3926,54.4022,49324.0
2024-08-12 11:45:00,56.26,56.29,56.19,56.22,56920.0,54.3926,54.4216,54.3249,54.3539,56920.0
2024-08-12 11:50:00,56.22,56.32,56.21,56.28,59678.0,54.3539,54.4506,54.3442,54.4119,59678.0
2024-08-12 11:55:00,56.28,56.29,56.23,56.25,41141.0,54.4119,54.4216,54.3635,54.3829,41141.0
2024-08-12 12:00:00,56.25,56.31,56.23,56.3,89664.0,54.3829,54.4409,54.3635,54.4312,89664.0
2024-08-12 12:05:00,56.29,56.29,56.17,56.18,44945.0,54.4216,54.4216,54.3055,54.3152,44945.0
2024-08-12 12:10:00,56.18,56.26,56.17,56.17,44542.0,54.3152,54.3926,54.3055,54.3055,44542.0
2024-08-12 12:15:00,56.19,56.23,56.16,56.17,57556.0,54.3249,54.3635,54.2959,54.3055,57556.0
2024-08-12 12:20:00,56.18,56.23,56.15,56.16,43947.0,54.3152,54.3635,54.2862,54.2959,43947.0
2024-08-12 12:25:00,56.16,56.29,56.14,56.19,41498.0,54.2959,54.4216,54.2765,54.3249,41498.0
2024-08-12 12:30:00,56.19,56.21,56.12,56.12,46585.0,54.3249,54.3442,54.2572,54.2572,46585.0
2024-08-12 12:35:00,56.12,56.12,56.06,56.11,60444.0,54.2572,54.2572,54.1992,54.2475,60444.0
2024-08-12 12:40:00,56.1,56.11,55.99,56.01,85288.0,54.2379,54.2475,54.1315,54.1508,85288.0
2024-08-12 12:45:00,56.0,56.13,56.0,56.08,116704.0,54.1412,54.2669,54.1412,54.2185,116704.0
2024-08-12 12:50:00,56.08,56.08,55.98,56.0,40247.0,54.2185,54.2185,54.1218,54.1412,40247.0
2024-08-12 12:55:00,56.0,56.0,55.92,55.93,39575.0,54.1412,54.1412,54.0638,54.0735,39575.0
2024-08-12 13:00:00,55.93,55.93,55.86,55.87,39117.0,54.0735,54.0735,54.0058,54.0155,39117.0
2024-08-12 13:05:00,55.87,55.87,55.78,55.78,59901.0,54.0155,54.0155,53.9285,53.9285,59901.0
2024-08-12 13:10:00,55.79,55.86,55.76,55.83,31545.0,53.9382,54.0058,53.9091,53.9768,31545.0
2024-08-12 13:15:00,55.83,55.96,55.82,55.95,34196.0,53.9768,54.1025,53.9672,54.0928,34196.0
2024-08-12 13:20:00,55.95,55.97,55.86,55.94,32806.0,54.0928,54.1122,54.0058,54.0832,32806.0
2024-08-12 13:25:00,55.93,55.96,55.83,55.93,34072.0,54.0735,54.1025,53.9768,54.0735,34072.0
2024-08-12 13:30:00,55.93,56.0,55.92,55.99,22949.0,54.0735,54.1412,54.0638,54.1315,22949.0
2024-08-12 13:35:00,55.98,56.0,55.9,55.92,33570.0,54.1218,54.1412,54.0445,54.0638,33570.0
2024-08-12 13:40:00,55.93,56.01,55.91,55.99,29583.0,54.0735,54.1508,54.0542,54.1315,29583.0
2024-08-12 13:45:00,55.98,56.03,55.88,55.89,19057.0,54.1218,54.1702,54.0252,54.0348,19057.0
2024-08-12 13:50:00,55.88,55.93,55.82,55.93,51302.0,54.0252,54.0735,53.9672,54.0735,51302.0
2024-08-12 13:55:00,55.94,55.96,55.88,55.92,27345.0,54.0832,54.1025,54.0252,54.0638,27345.0
2024-08-12 14:00:00,55.92,55.94,55.87,55.9,39601.0,54.0638,54.0832,54.0155,54.0445,39601.0
2024-08-12 14:05:00,55.89,55.93,55.85,55.9,14940.0,54.0348,54.0735,53.9962,54.0445,14940.0
2024-08-12 14:10:00,55.91,55.97,55.87,55.93,48336.0,54.0542,54.1122,54.0155,54.0735,48336.0
2024-08-12 14:15:00,55.93,55.93,55.81,55.82,32698.0,54.0735,54.0735,53.9575,53.9672,32698.0
2024-08-12 14:20:00,55.84,55.86,55.77,55.78,50532.0,53.9865,54.0058,53.9188,53.9285,50532.0
2024-08-12 14:25:00,55.77,55.79,55.74,55.76,66431.0,53.9188,53.9382,53.8898,53.9091,66431.0
2024-08-12 14:30:00,55.75,55.79,55.72,55.73,33153.0,53.8995,53.9382,53.8705,53.8801,33153.0
2024-08-12 14:35:00,55.73,55.76,55.69,55.75,32220.0,53.8801,53.9091,53.8415,53.8995,32220.0
2024-08-12 14:40:00,55.74,55.81,55.69,55.73,90863.0,53.8898,53.9575,53.8415,53.8801,90863.0
2024-08-12 14:45:00,55.73,55.83,55.7,55.71,53359.0,53.8801,53.9768,53.8511,53.8608,53359.0
2024-08-12 14:50:00,55.72,55.77,55.7,55.73,30563.0,53.8705,53.9188,53.8511,53.8801,30563.0
2024-08-12 14:55:00,55.73,55.73,55.64,55.66,73726.0,53.8801,53.8801,53.7931,53.8125,73726.0
2024-08-12 15:00:00,55.66,55.66,55.6,55.64,83932.0,53.8125,53.8125,53.7545,53.7931,83932.0
2024-08-12 15:05:00,55.63,55.71,55.63,55.63,63066.0,53.7835,53.8608,53.7835,53.7835,63066.0
2024-08-12 15:10:00,55.64,55.81,55.63,55.79,115095.0,53.7931,53.9575,53.7835,53.9382,115095.0
2024-08-12 15:15:00,55.78,55.78,55.67,55.68,55736.0,53.9285,53.9285,53.8221,53.8318,55736.0
2024-08-12 15:20:00,55.67,55.73,55.62,55.73,102162.0,53.8221,53.8801,53.7738,53.8801,102162.0
2024-08-12 15:25:00,55.74,55.89,55.74,55.86,60438.0,53.8898,54.0348,53.8898,54.0058,60438.0
2024-08-12 15:30:00,55.86,55.87,55.75,55.77,85775.0,54.0058,54.0155,53.8995,53.9188,85775.0
2024-08-12 15:35:00,55.76,55.81,55.69,55.8,87684.0,53.9091,53.9575,53.8415,53.9478,87684.0
2024-08-12 15:40:00,55.8,55.86,55.78,55.82,54944.0,53.9478,54.0058,53.9285,53.9672,54944.0
2024-08-12 15:45:00,55.81,55.94,55.79,55.92,59454.0,53.9575,54.0832,53.9382,54.0638,59454.0
2024-08-12 15:50:00,55.91,55.95,55.8,55.83,108762.0,54.0542,54.0928,53.9478,53.9768,108762.0
2024-08-12 15:55:00,55.84,55.85,55.73,55.81,283750.0,53.9865,53.9962,53.8801,53.9575,283750.0
2024-08-13 09:30:00,55.9,56.24,55.82,55.97,219101.0,54.0445,54.3732,53.9672,54.1122,219101.0
2024-08-13 09:35:00,56.02,56.22,55.98,56.05,68031.0,54.1605,54.3539,54.1218,54.1895,68031.0
2024-08-13 09:40:00,56.04,56.17,56.04,56.1,88136.0,54.1799,54.3055,54.1799,54.2379,88136.0
2024-08-13 09:45:00,56.1,56.2,56.03,56.03,88325.0,54.2379,54.3345,54.1702,54.1702,88325.0
2024-08-13 09:50:00,56.04,56.15,56.01,56.02,71699.0,54.1799,54.2862,54.1508,54.1605,71699.0
2024-08-13 09:55:00,56.02,56.05,55.94,56.05,83126.0,54.1605,54.1895,54.0832,54.1895,83126.0
2024-08-13 10:00:00,56.05,56.17,55.94,56.14,156045.0,54.1895,54.3055,54.0832,54.2765,156045.0
2024-08-13 10:05:00,56.14,56.14,56.01,56.05,80785.0,54.2765,54.2765,54.1508,54.1895,80785.0
2024-08-13 10:10:00,56.05,56.12,55.98,56.05,120308.0,54.1895,54.2572,54.1218,54.1895,120308.0
2024-08-13 10:15:00,56.04,56.06,55.97,55.99,121470.0,54.1799,54.1992,54.1122,54.1315,121470.0
2024-08-13 10:20:00,55.98,56.12,55.98,56.01,111729.0,54.1218,54.2572,54.1218,54.1508,111729.0
2024-08-13 10:25:00,56.01,56.1,55.98,56.05,31135.0,54.1508,54.2379,54.1218,54.1895,31135.0
2024-08-13 10:30:00,56.05,56.16,56.01,56.16,88507.0,54.1895,54.2959,54.1508,54.2959,88507.0
2024-08-13 10:35:00,56.15,56.43,56.12,56.42,47645.0,54.2862,54.5569,54.2572,54.5472,47645.0
2024-08-13 10:40:00,56.41,56.47,56.35,56.44,99679.0,54.5376,54.5956,54.4796,54.5666,99679.0
2024-08-13 10:45:00,56.45,56.49,56.37,56.44,78639.0,54.5762,54.6149,54.4989,54.5666,78639.0
2024-08-13 10:50:00,56.44,56.44,56.38,56.43,63729.0,54.5666,54.5666,54.5086,54.5569,63729.0
2024-08-13 10:55:00,56.43,56.43,56.32,56.35,90935.0,54.5569,54.5569,54.4506,54.4796,90935.0
2024-08-13 11:00:00,56.35,56.39,56.3,56.3,74113.0,54.4796,54.5182,54.4312,54.4312,74113.0
2024-08-13 11:05:00,56.3,56.34,56.21,56.22,91668.0,54.4312,54.4699,54.3442,54.3539,91668.0
2024-08-13 11:10:00,56.21,56.27,56.08,56.11,80831.0,54.3442,54.4022,54.2185,54.2475,80831.0
2024-08-13 11:15:00,56.1,56.11,56.01,56.07,80254.0,54.2379,54.2475,54.1508,54.2089,80254.0
2024-08-13 11:20:00,56.07,56.08,56.0,56.04,53888.0,54.2089,54.2185,54.1412,54.1799,53888.0
2024-08-13 11:25:00,56.05,56.05,55.98,56.03,119799.0,54.1895,54.1895,54.1218,54.1702,119799.0
2024-08-13 11:30:00,56.02,56.23,56.0,56.23,48229.0,54.1605,54.3635,54.1412,54.3635,48229.0
2024-08-13 11:35:00,56.24,56.26,56.07,56.13,60701.0,54.3732,54.3926,54.2089,54.2669,60701.0
2024-08-13 11:40:00,56.13,56.16,56.11,56.14,40131.0,54.2669,54.2959,54.2475,54.2765,40131.0
2024-08-13 11:45:00,56.13,56.23,56.08,56.21,139437.0,54.2669,54.3635,54.2185,54.3442,139437.0
2024-08-13 11:50:00,56.22,56.22,56.12,56.16,60057.0,54.3539,54.3539,54.2572,54.2959,60057.0
2024-08-13 11:55:00,56.16,56.17,56.08,56.1,35484.0,54.2959,54.3055,54.2185,54.2379,35484.0
2024-08-13 12:00:00,56.09,56.17,56.08,56.09,71676.0,54.2282,54.3055,54.2185,54.2282,71676.0
2024-08-13 12:05:00,56.1,56.16,56.04,56.05,63775.0,54.2379,54.2959,54.1799,54.1895,63775.0
2024-08-13 12:10:00,56.05,56.08,56.0,56.02,51421.0,54.1895,54.2185,54.1412,54.1605,51421.0
2024-08-13 12:15:00,56.02,56.07,56.01,56.06,27928.0,54.1605,54.2089,54.1508,54.1992,27928.0
2024-08-13 12:20:00,56.05,56.07,55.96,55.97,100835.0,54.1895,54.2089,54.1025,54.1122,100835.0
2024-08-13 12:25:00,55.98,56.0,55.89,55.91,38231.0,54.1218,54.1412,54.0348,54.0542,38231.0
2024-08-13 12:30:00,55.92,55.92,55.8,55.82,92396.0,54.0638,54.0638,53.9478,53.9672,92396.0
2024-08-13 12:35:00,55.82,55.9,55.78,55.89,81269.0,53.9672,54.0445,53.9285,54.0348,81269.0
2024-08-13 12:40:00,55.9,55.93,55.86,55.9,43562.0,54.0445,54.0735,54.0058,54.0445,43562.0
2024-08-13 12:45:00,55.89,55.93,55.87,55.9,47068.0,54.0348,54.0735,54.0155,54.0445,47068.0
2024-08-13 12:50:00,55.91,56.03,55.9,55.96,32186.0,54.0542,54.1702,54.0445,54.1025,32186.0
2024-08-13 12:55:00,55.96,55.98,55.84,55.85,31090.0,54.1025,54.1218,53.9865,53.9962,31090.0
2024-08-13 13:00:00,55.85,55.92,55.81,55.92,34468.0,53.9962,54.0638,53.9575,54.0638,34468.0
2024-08-13 13:05:00,55.92,55.93,55.84,55.85,34919.0,54.0638,54.0735,53.9865,53.9962,34919.0
2024-08-13 13:10:00,55.84,55.92,55.84,55.89,32145.0,53.9865,54.0638,53.9865,54.0348,32145.0
2024-08-13 13:15:00,55.92,55.98,55.86,55.97,36037.0,54.0638,54.1218,54.0058,54.1122,36037.0
2024-08-13 13:20:00,55.97,55.99,55.89,55.98,61633.0,54.1122,54.1315,54.0348,54.1218,61633.0
2024-08-13 13:25:00,55.97,56.0,55.96,55.98,27276.0,54.1122,54.1412,54.1025,54.1218,27276.0
2024-08-13 13:30:00,55.99,56.0,55.91,55.94,27463.0,54.1315,54.1412,54.0542,54.0832,27463.0
2024-08-13 13:35:00,55.95,55.99,55.9,55.97,33767.0,54.0928,54.1315,54.0445,54.1122,33767.0
2024-08-13 13:40:00,55.97,56.0,55.95,55.97,23324.0,54.1122,54.1412,54.0928,54.1122,23324.0
2024-08-13 13:45:00,55.98,56.07,55.98,56.07,42344.0,54.1218,54.2089,54.1218,54.2089,42344.0
2024-08-13 13:50:00,56.08,56.09,56.03,56.05,34191.0,54.2185,54.2282,54.1702,54.1895,34191.0
2024-08-13 13:55:00,56.05,56.12,55.99,56.0,52532.0,54.1895,54.2572,54.1315,54.1412,52532.0
2024-08-13 14:00:00,56.0,56.07,55.93,55.94,211328.0,54.1412,54.2089,54.0735,54.0832,211328.0
2024-08-13 14:05:00,55.93,55.93,55.77,55.79,43983.0,54.0735,54.0735,53.9188,53.9382,43983.0
2024-08-13 14:10:00,55.79,55.83,55.74,55.79,60538.0,53.9382,53.9768,53.8898,53.9382,60538.0
2024-08-13 14:15:00,55.78,55.82,55.76,55.78,47169.0,53.9285,53.9672,53.9091,53.9285,47169.0
2024-08-13 14:20:00,55.79,55.83,55.75,55.82,41509.0,53.9382,53.9768,53.8995,53.9672,41509.0
2024-08-13 14:25:00,55.82,55.85,55.78,55.8,31949.0,53.9672,53.9962,53.9285,53.9478,31949.0
2024-08-13 14:30:00,55.8,55.84,55.79,55.8,25657.0,53.9478,53.9865,53.9382,53.9478,25657.0
2024-08-13 14:35:00,55.81,55.88,55.8,55.87,42826.0,53.9575,54.0252,53.9478,54.0155,42826.0
2024-08-13 14:40:00,55.86,55.89,55.82,55.86,30070.0,54.0058,54.0348,53.9672,54.0058,30070.0
2024-08-13 14:45:00,55.85,55.89,55.83,55.87,30020.0,53.9962,54.0348,53.9768,54.0155,30020.0
2024-08-13 14:50:00,55.88,55.9,55.8,55.85,36926.0,54.0252,54.0445,53.9478,53.9962,36926.0
2024-08-13 14:55:00,55.85,55.87,55.79,55.82,38233.0,53.9962,54.0155,53.9382,53.9672,38233.0
2024-08-13 15:00:00,55.82,55.88,55.8,55.84,56895.0,53.9672,54.0252,53.9478,53.9865,56895.0
2024-08-13 15:05:00,55.84,55.87,55.82,55.85,33608.0,53.9865,54.0155,53.9672,53.9962,33608.0
2024-08-13 15:10:00,55.86,55.87,55.81,55.83,39519.0,54.0058,54.0155,53.9575,53.9768,39519.0
2024-08-13 15:15:00,55.83,55.92,55.82,55.88,39432.0,53.9768,54.0638,53.9672,54.0252,39432.0
2024-08-13 15:20:00,55.88,55.9,55.85,55.87,50878.0,54.0252,54.0445,53.9962,54.0155,50878.0
2024-08-13 15:25:00,55.86,55.95,55.86,55.91,73856.0,54.0058,54.0928,54.0058,54.0542,73856.0
2024-08-13 15:30:00,55.91,55.96,55.88,55.93,65139.0,54.0542,54.1025,54.0252,54.0735,65139.0
2024-08-13 15:35:00,55.92,55.93,55.85,55.86,87205.0,54.0638,54.0735,53.9962,54.0058,87205.0
2024-08-13 15:40:00,55.87,55.9,55.81,55.87,94502.0,54.0155,54.0445,53.9575,54.0155,94502.0
2024-08-13 15:45:00,55.87,56.01,55.86,55.99,112621.0,54.0155,54.1508,54.0058,54.1315,112621.0
2024-08-13 15:50:00,55.99,56.0,55.87,55.88,159324.0,54.1315,54.1412,54.0155,54.0252,159324.0
2024-08-13 15:55:00,55.88,55.89,55.8,55.82,440482.0,54.0252,54.0348,53.9478,53.9672,440482.0
2024-08-14 09:30:00,55.88,56.02,55.75,55.98,179835.0,54.0252,54.1605,53.8995,54.1218,179835.0
2024-08-14 09:35:00,55.97,56.26,55.96,56.24,47749.0,54.1122,54.3926,54.1025,54.3732,47749.0
2024-08-14 09:40:00,56.26,56.28,56.11,56.23,64817.0,54.3926,54.4119,54.2475,54.3635,64817.0
2024-08-14 09:45:00,56.21,56.33,56.08,56.33,54243.0,54.3442,54.4602,54.2185,54.4602,54243.0
2024-08-14 09:50:00,56.33,56.41,56.22,56.27,69254.0,54.4602,54.5376,54.3539,54.4022,69254.0
2024-08-14 09:55:00,56.3,56.38,56.19,56.19,71998.0,54.4312,54.5086,54.3249,54.3249,71998.0
2024-08-14 10:00:00,56.21,56.24,56.11,56.22,44219.0,54.3442,54.3732,54.2475,54.3539,44219.0
2024-08-14 10:05:00,56.22,56.4,56.21,56.39,31578.0,54.3539,54.5279,54.3442,54.5182,31578.0
2024-08-14 10:10:00,56.39,56.43,56.21,56.23,42101.0,54.5182,54.5569,54.3442,54.3635,42101.0
2024-08-14 10:15:00,56.24,56.3,56.19,56.21,62020.0,54.3732,54.4312,54.3249,54.3442,62020.0
2024-08-14 10:20:00,56.21,56.34,56.17,56.3,46453.0,54.3442,54.4699,54.3055,54.4312,46453.0
2024-08-14 10:25:00,56.3,56.36,56.28,56.34,31435.0,54.4312,54.4892,54.4119,54.4699,31435.0
2024-08-14 10:30:00,56.34,56.34,56.21,56.21,57510.0,54.4699,54.4699,54.3442,54.3442,57510.0
2024-08-14 10:35:00,56.22,56.26,56.13,56.14,44046.0,54.3539,54.3926,54.2669,54.2765,44046.0
2024-08-14 10:40:00,56.14,56.24,56.12,56.14,34747.0,54.2765,54.3732,54.2572,54.2765,34747.0
2024-08-14 10:45:00,56.17,56.18,56.1,56.14,33920.0,54.3055,54.3152,54.2379,54.2765,33920.0
2024-08-14 10:50:00,56.15,56.16,56.05,56.08,28043.0,54.2862,54.2959,54.1895,54.2185,28043.0
2024-08-14 10:55:00,56.06,56.16,56.04,56.06,36645.0,54.1992,54.2959,54.1799,54.1992,36645.0
2024-08-14 11:00:00,56.05,56.16,56.04,56.13,46029.0,54.1895,54.2959,54.1799,54.2669,46029.0
2024-08-14 11:05:00,56.13,56.18,56.08,56.09,32218.0,54.2669,54.3152,54.2185,54.2282,32218.0
2024-08-14 11:10:00,56.08,56.15,56.08,56.15,20271.0,54.2185,54.2862,54.2185,54.2862,20271.0
2024-08-14 11:15:00,56.13,56.22,56.13,56.22,35943.0,54.2669,54.3539,54.2669,54.3539,35943.0
2024-08-14 11:20:00,56.22,56.25,56.13,56.23,77679.0,54.3539,54.3829,54.2669,54.3635,77679.0
2024-08-14 11:25:00,56.23,56.24,56.12,56.22,86741.0,54.3635,54.3732,54.2572,54.3539,86741.0
2024-08-14 11:30:00,56.22,56.31,56.2,56.22,113396.0,54.3539,54.4409,54.3345,54.3539,113396.0
2024-08-14 11:35:00,56.22,56.3,56.18,56.28,76783.0,54.3539,54.4312,54.3152,54.4119,76783.0
2024-08-14 11:40:00,56.29,56.3,56.11,56.11,30123.0,54.4216,54.4312,54.2475,54.2475,30123.0
2024-08-14 11:45:00,56.11,56.14,56.04,56.05,40291.0,54.2475,54.2765,54.1799,54.1895,40291.0
2024-08-14 11:50:00,56.05,56.19,56.04,56.12,98434.0,54.1895,54.3249,54.1799,54.2572,98434.0
2024-08-14 11:55:00,56.13,56.17,56.04,56.16,41476.0,54.2669,54.3055,54.1799,54.2959,41476.0
2024-08-14 12:00:00,56.15,56.21,56.13,56.15,27707.0,54.2862,54.3442,54.2669,54.2862,27707.0
2024-08-14 12:05:00,56.16,56.21,56.15,56.2,32592.0,54.2959,54.3442,54.2862,54.3345,32592.0
2024-08-14 12:10:00,56.2,56.26,56.15,56.16,69000.0,54.3345,54.3926,54.2862,54.2959,69000.0
2024-08-14 12:15:00,56.16,56.24,56.15,56.23,28484.0,54.2959,54.3732,54.2862,54.3635,28484.0
2024-08-14 12:20:00,56.24,56.24,56.12,56.14,30311.0,54.3732,54.3732,54.2572,54.2765,30311.0
2024-08-14 12:25:00,56.14,56.14,56.03,56.04,20791.0,54.2765,54.2765,54.1702,54.1799,20791.0
2024-08-14 12:30:00,56.06,56.14,56.03,56.14,32879.0,54.1992,54.2765,54.1702,54.2765,32879.0
2024-08-14 12:35:00,56.14,56.18,56.12,56.14,33020.0,54.2765,54.3152,54.2572,54.2765,33020.0
2024-08-14 12:40:00,56.15,56.16,56.09,56.12,31484.0,54.2862,54.2959,54.2282,54.2572,31484.0
2024-08-14 12:45:00,56.12,56.14,56.1,56.12,18631.0,54.2572,54.2765,54.2379,54.2572,18631.0
2024-08-14 12:50:00,56.12,56.15,56.09,56.15,17296.0,54.2572,54.2862,54.2282,54.2862,17296.0
2024-08-14 12:55:00,56.14,56.18,56.1,56.16,70004.0,54.2765,54.3152,54.2379,54.2959,70004.0
2024-08-14 13:00:00,56.16,56.16,56.05,56.05,23912.0,54.2959,54.2959,54.1895,54.1895,23912.0
2024-08-14 13:05:00,56.05,56.09,56.02,56.03,25843.0,54.1895,54.2282,54.1605,54.1702,25843.0
2024-08-14 13:10:00,56.03,56.06,55.99,56.02,33313.0,54.1702,54.1992,54.1315,54.1605,33313.0
2024-08-14 13:15:00,56.01,56.06,56.01,56.02,29978.0,54.1508,54.1992,54.1508,54.1605,29978.0
2024-08-14 13:20:00,56.01,56.05,55.96,56.03,51206.0,54.1508,54.1895,54.1025,54.1702,51206.0
2024-08-14 13:25:00,56.04,56.11,56.01,56.11,28610.0,54.1799,54.2475,54.1508,54.2475,28610.0
2024-08-14 13:30:00,56.09,56.13,56.08,56.12,15798.0,54.2282,54.2669,54.2185,54.2572,15798.0
2024-08-14 13:35:00,56.12,56.16,56.09,56.14,33688.0,54.2572,54.2959,54.2282,54.2765,33688.0
2024-08-14 13:40:00,56.14,56.16,56.11,56.11,15081.0,54.2765,54.2959,54.2475,54.2475,15081.0
2024-08-14 13:45:00,56.11,56.15,56.1,56.15,12343.0,54.2475,54.2862,54.2379,54.2862,12343.0
2024-08-14 13:50:00,56.15,56.16,56.1,56.13,15945.0,54.2862,54.2959,54.2379,54.2669,15945.0
2024-08-14 13:55:00,56.13,56.16,56.11,56.15,25553.0,54.2669,54.2959,54.2475,54.2862,25553.0
2024-08-14 14:00:00,56.15,56.15,56.1,56.11,18516.0,54.2862,54.2862,54.2379,54.2475,18516.0
2024-08-14 14:05:00,56.11,56.11,56.04,56.09,26316.0,54.2475,54.2475,54.1799,54.2282,26316.0
2024-08-14 14:10:00,56.08,56.11,56.02,56.02,24108.0,54.2185,54.2475,54.1605,54.1605,24108.0
2024-08-14 14:15:00,56.02,56.08,56.01,56.04,38317.0,54.1605,54.2185,54.1508,54.1799,38317.0
2024-08-14 14:20:00,56.03,56.08,56.0,56.04,24105.0,54.1702,54.2185,54.1412,54.1799,24105.0
2024-08-14 14:25:00,56.04,56.15,56.04,56.13,33170.0,54.1799,54.2862,54.1799,54.2669,33170.0
2024-08-14 14:30:00,56.13,56.17,56.12,56.15,24688.0,54.2669,54.3055,54.2572,54.2862,24688.0
2024-08-14 14:35:00,56.17,56.2,56.14,56.16,25011.0,54.3055,54.3345,54.2765,54.2959,25011.0
2024-08-14 14:40:00,56.16,56.19,56.12,56.16,52606.0,54.2959,54.3249,54.2572,54.2959,52606.0
2024-08-14 14:45:00,56.16,56.17,56.11,56.14,124185.0,54.2959,54.3055,54.2475,54.2765,124185.0
2024-08-14 14:50:00,56.15,56.19,56.14,56.16,41503.0,54.2862,54.3249,54.2765,54.2959,41503.0
2024-08-14 14:55:00,56.16,56.2,56.11,56.16,98467.0,54.2959,54.3345,54.2475,54.2959,98467.0
2024-08-14 15:00:00,56.16,56.17,56.11,56.14,24131.0,54.2959,54.3055,54.2475,54.2765,24131.0
2024-08-14 15:05:00,56.15,56.18,56.11,56.15,24550.0,54.2862,54.3152,54.2475,54.2862,24550.0
2024-08-14 15:10:00,56.14,56.14,56.07,56.07,42024.0,54.2765,54.2765,54.2089,54.2089,42024.0
2024-08-14 15:15:00,56.08,56.08,56.02,56.03,55738.0,54.2185,54.2185,54.1605,54.1702,55738.0
2024-08-14 15:20:00,56.04,56.05,56.01,56.02,31778.0,54.1799,54.1895,54.1508,54.1605,31778.0
2024-08-14 15:25:00,56.02,56.05,55.94,55.98,61153.0,54.1605,54.1895,54.0832,54.1218,61153.0
2024-08-14 15:30:00,55.98,56.01,55.96,55.98,36938.0,54.1218,54.1508,54.1025,54.1218,36938.0
2024-08-14 15:35:00,55.99,56.01,55.92,55.96,88347.0,54.1315,54.1508,54.0638,54.1025,88347.0
2024-08-14 15:40:00,55.97,56.04,55.97,56.0,30829.0,54.1122,54.1799,54.1122,54.1412,30829.0
2024-08-14 15:45:00,56.0,56.07,55.98,56.05,53841.0,54.1412,54.2089,54.1218,54.1895,53841.0
2024-08-14 15:50:00,56.05,56.07,55.95,55.98,112382.0,54.1895,54.2089,54.0928,54.1218,112382.0
2024-08-14 15:55:00,55.98,56.05,55.97,55.98,334097.0,54.1218,54.1895,54.1122,54.1218,334097.0
2024-08-15 09:30:00,56.39,56.62,56.3,56.5,232801.0,54.5182,54.7406,54.4312,54.6246,232801.0
2024-08-15 09:35:00,56.47,56.71,56.4,56.63,141689.0,54.5956,54.8276,54.5279,54.7503,141689.0
2024-08-15 09:40:00,56.62,56.8,56.59,56.73,206835.0,54.7406,54.9146,54.7116,54.8469,206835.0
2024-08-15 09:45:00,56.75,56.84,56.63,56.71,99903.0,54.8663,54.9533,54.7503,54.8276,99903.0
2024-08-15 09:50:00,56.72,56.8,56.58,56.77,211959.0,54.8373,54.9146,54.7019,54.8856,211959.0
2024-08-15 09:55:00,56.75,56.82,56.56,56.6,72351.0,54.8663,54.934,54.6826,54.7213,72351.0
2024-08-15 10:00:00,56.6,56.6,56.43,56.45,64084.0,54.7213,54.7213,54.5569,54.5762,64084.0
2024-08-15 10:05:00,56.44,56.48,56.41,56.47,59160.0,54.5666,54.6052,54.5376,54.5956,59160.0
2024-08-15 10:10:00,56.47,56.5,56.43,56.48,63403.0,54.5956,54.6246,54.5569,54.6052,63403.0
2024-08-15 10:15:00,56.49,56.52,56.36,56.48,47286.0,54.6149,54.6439,54.4892,54.6052,47286.0
2024-08-15 10:20:00,56.47,56.48,56.29,56.32,90833.0,54.5956,54.6052,54.4216,54.4506,90833.0
2024-08-15 10:25:00,56.33,56.45,56.31,56.35,86160.0,54.4602,54.5762,54.4409,54.4796,86160.0
2024-08-15 10:30:00,56.35,56.44,56.34,56.38,27640.0,54.4796,54.5666,54.4699,54.5086,27640.0
2024-08-15 10:35:00,56.39,56.44,56.32,56.32,29935.0,54.5182,54.5666,54.4506,54.4506,29935.0
2024-08-15 10:40:00,56.32,56.42,56.29,56.4,111489.0,54.4506,54.5472,54.4216,54.5279,111489.0
2024-08-15 10:45:00,56.39,56.43,56.33,56.35,100867.0,54.5182,54.5569,54.4602,54.4796,100867.0
2024-08-15 10:50:00,56.35,56.52,56.33,56.49,146752.0,54.4796,54.6439,54.4602,54.6149,146752.0
2024-08-15 10:55:00,56.5,56.54,56.42,56.43,130470.0,54.6246,54.6633,54.5472,54.5569,130470.0
2024-08-15 11:00:00,56.44,56.87,56.43,56.85,86058.0,54.5666,54.9823,54.5569,54.963,86058.0
2024-08-15 11:05:00,56.85,56.89,56.63,56.8,201936.0,54.963,55.0016,54.7503,54.9146,201936.0
2024-08-15 11:10:00,56.8,56.86,56.7,56.81,91722.0,54.9146,54.9726,54.8179,54.9243,91722.0
2024-08-15 11:15:00,56.81,56.94,56.81,56.94,159679.0,54.9243,55.05,54.9243,55.05,159679.0
2024-08-15 11:20:00,56.94,56.96,56.86,56.87,40523.0,55.05,55.0693,54.9726,54.9823,40523.0
2024-08-15 11:25:00,56.87,56.88,56.73,56.73,47763.0,54.9823,54.992,54.8469,54.8469,47763.0
2024-08-15 11:30:00,56.74,56.77,56.73,56.74,60451.0,54.8566,54.8856,54.8469,54.8566,60451.0
2024-08-15 11:35:00,56.74,56.75,56.69,56.71,79498.0,54.8566,54.8663,54.8083,54.8276,79498.0
2024-08-15 11:40:00,56.71,56.88,56.7,56.88,87648.0,54.8276,54.992,54.8179,54.992,87648.0
2024-08-15 11:45:00,56.89,56.97,56.85,56.93,127963.0,55.0016,55.079,54.963,55.0403,127963.0
2024-08-15 11:50:00,56.93,56.95,56.88,56.95,31790.0,55.0403,55.0596,54.992,55.0596,31790.0
2024-08-15 11:55:00,56.95,56.99,56.93,56.94,32493.0,55.0596,55.0983,55.0403,55.05,32493.0
2024-08-15 12:00:00,56.93,57.06,56.93,56.99,51175.0,55.0403,55.166,55.0403,55.0983,51175.0
2024-08-15 12:05:00,56.99,57.1,56.98,57.08,56899.0,55.0983,55.2047,55.0887,55.1853,56899.0
2024-08-15 12:10:00,57.07,57.13,57.07,57.11,71928.0,55.1757,55.2337,55.1757,55.2143,71928.0
2024-08-15 12:15:00,57.12,57.14,57.05,57.05,28401.0,55.224,55.2433,55.1563,55.1563,28401.0
2024-08-15 12:20:00,57.05,57.11,57.03,57.1,25225.0,55.1563,55.2143,55.137,55.2047,25225.0
2024-08-15 12:25:00,57.09,57.16,57.05,57.15,34778.0,55.195,55.2627,55.1563,55.253,34778.0
2024-08-15 12:30:00,57.15,57.17,57.09,57.1,31373.0,55.253,55.2723,55.195,55.2047,31373.0
2024-08-15 12:35:00,57.11,57.12,56.84,56.85,107091.0,55.2143,55.224,54.9533,54.963,107091.0
2024-08-15 12:40:00,56.84,56.92,56.83,56.9,141720.0,54.9533,55.0306,54.9436,55.0113,141720.0
2024-08-15 12:45:00,56.9,56.94,56.75,56.75,457837.0,55.0113,55.05,54.8663,54.8663,457837.0
2024-08-15 12:50:00,56.74,56.78,56.73,56.74,279507.0,54.8566,54.8953,54.8469,54.8566,279507.0
2024-08-15 12:55:00,56.75,56.79,56.74,56.75,169571.0,54.8663,54.905,54.8566,54.8663,169571.0
2024-08-15 13:00:00,56.75,56.97,56.74,56.88,206272.0,54.8663,55.079,54.8566,54.992,206272.0
2024-08-15 13:05:00,56.88,56.9,56.84,56.88,38667.0,54.992,55.0113,54.9533,54.992,38667.0
2024-08-15 13:10:00,56.87,56.9,56.85,56.88,31692.0,54.9823,55.0113,54.963,54.992,31692.0
2024-08-15 13:15:00,56.88,56.89,56.78,56.8,129977.0,54.992,55.0016,54.8953,54.9146,129977.0
2024-08-15 13:20:00,56.8,56.8,56.79,56.8,38696.0,54.9146,54.9146,54.905,54.9146,38696.0
2024-08-15 13:25:00,56.8,56.8,56.74,56.74,55269.0,54.9146,54.9146,54.8566,54.8566,55269.0
2024-08-15 13:30:00,56.73,56.76,56.71,56.75,58446.0,54.8469,54.876,54.8276,54.8663,58446.0
2024-08-15 13:35:00,56.75,56.93,56.73,56.92,91275.0,54.8663,55.0403,54.8469,55.0306,91275.0
2024-08-15 13:40:00,56.91,57.0,56.91,57.0,83030.0,55.021,55.108,55.021,55.108,83030.0
2024-08-15 13:45:00,57.0,57.15,57.0,57.15,44846.0,55.108,55.253,55.108,55.253,44846.0
2024-08-15 13:50:00,57.15,57.23,57.14,57.18,52526.0,55.253,55.3304,55.2433,55.282,52526.0
2024-08-15 13:55:00,57.19,57.22,57.17,57.18,28986.0,55.2917,55.3207,55.2723,55.282,28986.0
2024-08-15 14:00:00,57.19,57.23,57.16,57.21,32179.0,55.2917,55.3304,55.2627,55.311,32179.0
2024-08-15 14:05:00,57.22,57.26,57.2,57.23,35791.0,55.3207,55.3594,55.3013,55.3304,35791.0
2024-08-15 14:10:00,57.23,57.24,57.19,57.23,24304.0,55.3304,55.34,55.2917,55.3304,24304.0
2024-08-15 14:15:00,57.23,57.26,57.22,57.26,19211.0,55.3304,55.3594,55.3207,55.3594,19211.0
2024-08-15 14:20:00,57.25,57.25,56.99,57.0,159862.0,55.3497,55.3497,55.0983,55.108,159862.0
2024-08-15 14:25:00,57.0,57.16,56.98,57.16,45863.0,55.108,55.2627,55.0887,55.2627,45863.0
2024-08-15 14:30:00,57.16,57.2,57.13,57.17,21257.0,55.2627,55.3013,55.2337,55.2723,21257.0
2024-08-15 14:35:00,57.14,57.28,57.13,57.26,38709.0,55.2433,55.3787,55.2337,55.3594,38709.0
2024-08-15 14:40:00,57.25,57.32,57.23,57.32,29928.0,55.3497,55.4174,55.3304,55.4174,29928.0
2024-08-15 14:45:00,57.32,57.35,57.25,57.35,31599.0,55.4174,55.4464,55.3497,55.4464,31599.0
2024-08-15 14:50:00,57.33,57.4,57.28,57.37,57270.0,55.427,55.4947,55.3787,55.4657,57270.0
2024-08-15 14:55:00,57.38,57.41,57.36,57.38,33979.0,55.4754,55.5044,55.456,55.4754,33979.0
2024-08-15 15:00:00,57.37,57.43,57.34,57.42,28201.0,55.4657,55.5237,55.4367,55.514,28201.0
2024-08-15 15:05:00,57.43,57.47,57.38,57.43,33695.0,55.5237,55.5624,55.4754,55.5237,33695.0
2024-08-15 15:10:00,57.43,57.44,57.31,57.34,61038.0,55.5237,55.5334,55.4077,55.4367,61038.0
2024-08-15 15:15:00,57.34,57.42,57.33,57.36,69279.0,55.4367,55.514,55.427,55.456,69279.0
2024-08-15 15:20:00,57.37,57.37,57.3,57.31,97687.0,55.4657,55.4657,55.398,55.4077,97687.0
2024-08-15 15:25:00,57.32,57.32,57.27,57.3,64189.0,55.4174,55.4174,55.369,55.398,64189.0
2024-08-15 15:30:00,57.3,57.31,57.18,57.18,118421.0,55.398,55.4077,55.282,55.282,118421.0
2024-08-15 15:35:00,57.18,57.35,57.17,57.22,141844.0,55.282,55.4464,55.2723,55.3207,141844.0
2024-08-15 15:40:00,57.22,57.22,57.15,57.16,107241.0,55.3207,55.3207,55.253,55.2627,107241.0
2024-08-15 15:45:00,57.17,57.29,57.15,57.28,133316.0,55.2723,55.3884,55.253,55.3787,133316.0
2024-08-15 15:50:00,57.27,57.38,57.25,57.37,155239.0,55.369,55.4754,55.3497,55.4657,155239.0
2024-08-15 15:55:00,57.37,57.57,57.34,57.57,555804.0,55.4657,55.6591,55.4367,55.6591,555804.0
2024-08-16 09:30:00,57.36,57.71,57.32,57.34,293119.0,55.456,55.7944,55.4174,55.4367,293119.0
2024-08-16 09:35:00,57.32,57.56,57.3,57.5,39653.0,55.4174,55.6494,55.398,55.5914,39653.0
2024-08-16 09:40:00,57.51,57.62,57.49,57.58,43035.0,55.6011,55.7074,55.5817,55.6687,43035.0
2024-08-16 09:45:00,57.58,57.67,57.45,57.52,69069.0,55.6687,55.7557,55.5431,55.6107,69069.0
2024-08-16 09:50:00,57.54,57.67,57.47,57.65,68113.0,55.6301,55.7557,55.5624,55.7364,68113.0
2024-08-16 09:55:00,57.67,57.8,57.55,57.78,76026.0,55.7557,55.8814,55.6397,55.8621,76026.0
2024-08-16 10:00:00,57.77,57.85,57.74,57.75,67593.0,55.8524,55.9298,55.8234,55.8331,67593.0
2024-08-16 10:05:00,57.74,57.78,57.65,57.74,59699.0,55.8234,55.8621,55.7364,55.8234,59699.0
2024-08-16 10:10:00,57.74,57.78,57.67,57.76,44586.0,55.8234,55.8621,55.7557,55.8428,44586.0
2024-08-16 10:15:00,57.76,57.78,57.71,57.77,50567.0,55.8428,55.8621,55.7944,55.8524,50567.0
2024-08-16 10:20:00,57.77,57.89,57.74,57.86,57628.0,55.8524,55.9684,55.8234,55.9394,57628.0
2024-08-16 10:25:00,57.85,58.04,57.83,57.93,78553.0,55.9298,56.1135,55.9104,56.0071,78553.0
2024-08-16 10:30:00,57.93,57.99,57.82,57.97,61880.0,56.0071,56.0651,55.9008,56.0458,61880.0
2024-08-16 10:35:00,57.97,58.18,57.94,58.17,58419.0,56.0458,56.2488,56.0168,56.2392,58419.0
2024-08-16 10:40:00,58.17,58.3,58.14,58.2,134670.0,56.2392,56.3648,56.2101,56.2682,134670.0
2024-08-16 10:45:00,58.19,58.23,57.88,57.92,111234.0,56.2585,56.2972,55.9588,55.9974,111234.0
2024-08-16 10:50:00,57.92,58.0,57.89,57.95,67938.0,55.9974,56.0748,55.9684,56.0265,67938.0
2024-08-16 10:55:00,57.95,58.01,57.93,57.97,32539.0,56.0265,56.0845,56.0071,56.0458,32539.0
2024-08-16 11:00:00,57.97,58.05,57.96,58.05,34813.0,56.0458,56.1231,56.0361,56.1231,34813.0
2024-08-16 11:05:00,58.05,58.2,58.04,58.12,53504.0,56.1231,56.2682,56.1135,56.1908,53504.0
2024-08-16 11:10:00,58.12,58.12,58.04,58.12,47880.0,56.1908,56.1908,56.1135,56.1908,47880.0
2024-08-16 11:15:00,58.13,58.16,57.99,57.99,44229.0,56.2005,56.2295,56.0651,56.0651,44229.0
2024-08-16 11:20:00,57.98,58.0,57.89,57.91,40214.0,56.0555,56.0748,55.9684,55.9878,40214.0
2024-08-16 11:25:00,57.92,57.92,57.81,57.83,28639.0,55.9974,55.9974,55.8911,55.9104,28639.0
2024-08-16 11:30:00,57.83,57.92,57.79,57.85,76796.0,55.9104,55.9974,55.8718,55.9298,76796.0
2024-08-16 11:35:00,57.86,57.93,57.78,57.93,76760.0,55.9394,56.0071,55.8621,56.0071,76760.0
2024-08-16 11:40:00,57.92,58.03,57.9,58.03,30390.0,55.9974,56.1038,55.9781,56.1038,30390.0
2024-08-16 11:45:00,58.03,58.08,57.93,58.03,29273.0,56.1038,56.1521,56.0071,56.1038,29273.0
2024-08-16 11:50:00,58.03,58.07,57.94,58.0,33163.0,56.1038,56.1425,56.0168,56.0748,33163.0
2024-08-16 11:55:00,58.0,58.03,57.98,58.0,18555.0,56.0748,56.1038,56.0555,56.0748,18555.0
2024-08-16 12:00:00,57.99,58.01,57.91,57.93,23460.0,56.0651,56.0845,55.9878,56.0071,23460.0
2024-08-16 12:05:00,57.93,57.96,57.9,57.92,18686.0,56.0071,56.0361,55.9781,55.9974,18686.0
2024-08-16 12:10:00,57.92,58.1,57.91,58.06,41055.0,55.9974,56.1715,55.9878,56.1328,41055.0
2024-08-16 12:15:00,58.05,58.1,58.03,58.1,31381.0,56.1231,56.1715,56.1038,56.1715,31381.0
2024-08-16 12:20:00,58.1,58.13,58.01,58.04,61765.0,56.1715,56.2005,56.0845,56.1135,61765.0
2024-08-16 12:25:00,58.05,58.09,58.01,58.09,35652.0,56.1231,56.1618,56.0845,56.1618,35652.0
2024-08-16 12:30:00,58.08,58.13,58.07,58.09,35338.0,56.1521,56.2005,56.1425,56.1618,35338.0
2024-08-16 12:35:00,58.1,58.12,58.06,58.1,22619.0,56.1715,56.1908,56.1328,56.1715,22619.0
2024-08-16 12:40:00,58.1,58.17,58.09,58.15,34370.0,56.1715,56.2392,56.1618,56.2198,34370.0
2024-08-16 12:45:00,58.14,58.22,58.11,58.2,38188.0,56.2101,56.2875,56.1811,56.2682,38188.0
2024-08-16 12:50:00,58.2,58.22,58.16,58.19,26337.0,56.2682,56.2875,56.2295,56.2585,26337.0
2024-08-16 12:55:00,58.2,58.27,58.18,58.24,114410.0,56.2682,56.3358,56.2488,56.3068,114410.0
2024-08-16 13:00:00,58.24,58.26,58.22,58.23,20600.0,56.3068,56.3262,56.2875,56.2972,20600.0
2024-08-16 13:05:00,58.22,58.27,58.19,58.2,39094.0,56.2875,56.3358,56.2585,56.2682,39094.0
2024-08-16 13:10:00,58.2,58.26,58.14,58.23,53939.0,56.2682,56.3262,56.2101,56.2972,53939.0
2024-08-16 13:15:00,58.23,58.28,58.22,58.25,40188.0,56.2972,56.3455,56.2875,56.3165,40188.0
2024-08-16 13:20:00,58.25,58.26,58.19,58.21,72402.0,56.3165,56.3262,56.2585,56.2778,72402.0
2024-08-16 13:25:00,58.2,58.25,58.17,58.18,23192.0,56.2682,56.3165,56.2392,56.2488,23192.0
2024-08-16 13:30:00,58.18,58.21,58.16,58.19,15270.0,56.2488,56.2778,56.2295,56.2585,15270.0
2024-08-16 13:35:00,58.18,58.2,58.14,58.19,26669.0,56.2488,56.2682,56.2101,56.2585,26669.0
2024-08-16 13:40:00,58.17,58.22,58.17,58.22,22921.0,56.2392,56.2875,56.2392,56.2875,22921.0
2024-08-16 13:45:00,58.23,58.27,58.19,58.19,173968.0,56.2972,56.3358,56.2585,56.2585,173968.0
2024-08-16 13:50:00,58.2,58.2,58.14,58.18,35711.0,56.2682,56.2682,56.2101,56.2488,35711.0
2024-08-16 13:55:00,58.16,58.22,58.13,58.17,31055.0,56.2295,56.2875,56.2005,56.2392,31055.0
2024-08-16 14:00:00,58.16,58.17,58.13,58.17,25721.0,56.2295,56.2392,56.2005,56.2392,25721.0
2024-08-16 14:05:00,58.17,58.22,58.16,58.22,28029.0,56.2392,56.2875,56.2295,56.2875,28029.0
2024-08-16 14:10:00,58.22,58.22,58.18,58.2,36317.0,56.2875,56.2875,56.2488,56.2682,36317.0
2024-08-16 14:15:00,58.2,58.21,58.17,58.21,20633.0,56.2682,56.2778,56.2392,56.2778,20633.0
2024-08-16 14:20:00,58.21,58.26,58.19,58.26,68733.0,56.2778,56.3262,56.2585,56.3262,68733.0
2024-08-16 14:25:00,58.26,58.31,58.25,58.3,24549.0,56.3262,56.3745,56.3165,56.3648,24549.0
2024-08-16 14:30:00,58.3,58.37,58.26,58.36,33273.0,56.3648,56.4325,56.3262,56.4228,33273.0
2024-08-16 14:35:00,58.36,58.39,58.34,58.38,18587.0,56.4228,56.4518,56.4035,56.4422,18587.0
2024-08-16 14:40:00,58.37,58.45,58.37,58.41,35715.0,56.4325,56.5099,56.4325,56.4712,35715.0
2024-08-16 14:45:00,58.4,58.41,58.36,58.38,38293.0,56.4615,56.4712,56.4228,56.4422,38293.0
2024-08-16 14:50:00,58.39,58.48,58.38,58.48,82049.0,56.4518,56.5389,56.4422,56.5389,82049.0
2024-08-16 14:55:00,58.48,58.49,58.42,58.46,23849.0,56.5389,56.5485,56.4809,56.5195,23849.0
2024-08-16 15:00:00,58.46,58.51,58.41,58.49,115800.0,56.5195,56.5679,56.4712,56.5485,115800.0
2024-08-16 15:05:00,58.48,58.49,58.38,58.38,25808.0,56.5389,56.5485,56.4422,56.4422,25808.0
2024-08-16 15:10:00,58.37,58.4,58.35,58.39,37659.0,56.4325,56.4615,56.4132,56.4518,37659.0
2024-08-16 15:15:00,58.38,58.41,58.33,58.38,42323.0,56.4422,56.4712,56.3938,56.4422,42323.0
2024-08-16 15:20:00,58.38,58.41,58.33,58.36,29087.0,56.4422,56.4712,56.3938,56.4228,29087.0
2024-08-16 15:25:00,58.35,58.36,58.3,58.34,39072.0,56.4132,56.4228,56.3648,56.4035,39072.0
2024-08-16 15:30:00,58.34,58.41,58.31,58.41,39266.0,56.4035,56.4712,56.3745,56.4712,39266.0
2024-08-16 15:35:00,58.4,58.42,58.32,58.39,55041.0,56.4615,56.4809,56.3842,56.4518,55041.0
2024-08-16 15:40:00,58.4,58.42,58.38,58.39,47268.0,56.4615,56.4809,56.4422,56.4518,47268.0
2024-08-16 15:45:00,58.39,58.52,58.37,58.52,78661.0,56.4518,56.5775,56.4325,56.5775,78661.0
2024-08-16 15:50:00,58.5,58.54,58.37,58.38,132667.0,56.5582,56.5969,56.4325,56.4422,132667.0
2024-08-16 15:55:00,58.39,58.4,58.32,58.35,393137.0,56.4518,56.4615,56.3842,56.4132,393137.0
2024-08-19 09:30:00,58.41,58.74,58.38,58.73,172279.0,56.4712,56.7902,56.4422,56.7806,172279.0
2024-08-19 09:35:00,58.75,58.81,58.6,58.74,46177.0,56.7999,56.8579,56.6549,56.7902,46177.0
2024-08-19 09:40:00,58.73,58.82,58.63,58.67,44931.0,56.7806,56.8676,56.6839,56.7226,44931.0
2024-08-19 09:45:00,58.68,58.75,58.64,58.69,66024.0,56.7322,56.7999,56.6936,56.7419,66024.0
2024-08-19 09:50:00,58.7,58.75,58.55,58.7,31916.0,56.7516,56.7999,56.6065,56.7516,31916.0
2024-08-19 09:55:00,58.7,58.81,58.7,58.73,70724.0,56.7516,56.8579,56.7516,56.7806,70724.0
2024-08-19 10:00:00,58.75,58.86,58.73,58.84,45534.0,56.7999,56.9062,56.7806,56.8869,45534.0
2024-08-19 10:05:00,58.83,58.93,58.78,58.89,80340.0,56.8772,56.9739,56.8289,56.9353,80340.0
2024-08-19 10:10:00,58.9,59.0,58.87,58.9,60837.0,56.9449,57.0416,56.9159,56.9449,60837.0
2024-08-19 10:15:00,58.9,58.92,58.78,58.88,43518.0,56.9449,56.9643,56.8289,56.9256,43518.0
2024-08-19 10:20:00,58.88,58.97,58.87,58.97,39553.0,56.9256,57.0126,56.9159,57.0126,39553.0
2024-08-19 10:25:00,58.97,58.98,58.91,58.94,43450.0,57.0126,57.0223,56.9546,56.9836,43450.0
2024-08-19 10:30:00,58.93,58.98,58.89,58.98,84683.0,56.9739,57.0223,56.9353,57.0223,84683.0
2024-08-19 10:35:00,58.98,59.02,58.95,58.99,64838.0,57.0223,57.0609,56.9933,57.0319,64838.0
2024-08-19 10:40:00,58.99,59.11,58.98,59.11,64490.0,57.0319,57.1479,57.0223,57.1479,64490.0
2024-08-19 10:45:00,59.12,59.14,59.04,59.05,63088.0,57.1576,57.177,57.0803,57.0899,63088.0
2024-08-19 10:50:00,59.04,59.11,58.98,59.11,47985.0,57.0803,57.1479,57.0223,57.1479,47985.0
2024-08-19 10:55:00,59.11,59.14,59.04,59.07,37215.0,57.1479,57.177,57.0803,57.1093,37215.0
2024-08-19 11:00:00,59.07,59.1,58.98,59.01,19094.0,57.1093,57.1383,57.0223,57.0513,19094.0
2024-08-19 11:05:00,59.0,59.08,58.96,59.05,51365.0,57.0416,57.1189,57.0029,57.0899,51365.0
2024-08-19 11:10:00,59.05,59.13,59.04,59.1,32491.0,57.0899,57.1673,57.0803,57.1383,32491.0
2024-08-19 11:15:00,59.09,59.12,59.02,59.06,23509.0,57.1286,57.1576,57.0609,57.0996,23509.0
2024-08-19 11:20:00,59.05,59.06,58.99,59.05,24420.0,57.0899,57.0996,57.0319,57.0899,24420.0
2024-08-19 11:25:00,59.06,59.07,58.94,58.95,24231.0,57.0996,57.1093,56.9836,56.9933,24231.0
2024-08-19 11:30:00,58.95,58.98,58.92,58.94,26360.0,56.9933,57.0223,56.9643,56.9836,26360.0
2024-08-19 11:35:00,58.95,58.97,58.84,58.97,70040.0,56.9933,57.0126,56.8869,57.0126,70040.0
2024-08-19 11:40:00,58.96,59.01,58.82,58.87,31606.0,57.0029,57.0513,56.8676,56.9159,31606.0
2024-08-19 11:45:00,58.88,58.9,58.8,58.82,29350.0,56.9256,56.9449,56.8482,56.8676,29350.0
2024-08-19 11:50:00,58.83,58.86,58.8,58.81,24931.0,56.8772,56.9062,56.8482,56.8579,24931.0
2024-08-19 11:55:00,58.81,58.84,58.78,58.84,33190.0,56.8579,56.8869,56.8289,56.8869,33190.0
2024-08-19 12:00:00,58.84,58.9,58.79,58.79,26309.0,56.8869,56.9449,56.8386,56.8386,26309.0
2024-08-19 12:05:00,58.78,58.91,58.78,58.88,60530.0,56.8289,56.9546,56.8289,56.9256,60530.0
2024-08-19 12:10:00,58.88,58.91,58.84,58.87,19512.0,56.9256,56.9546,56.8869,56.9159,19512.0
2024-08-19 12:15:00,58.87,58.87,58.76,58.78,25401.0,56.9159,56.9159,56.8096,56.8289,25401.0
2024-08-19 12:20:00,58.77,58.83,58.73,58.78,27619.0,56.8192,56.8772,56.7806,56.8289,27619.0
2024-08-19 12:25:00,58.78,58.91,58.77,58.91,31371.0,56.8289,56.9546,56.8192,56.9546,31371.0
2024-08-19 12:30:00,58.9,58.91,58.83,58.89,38438.0,56.9449,56.9546,56.8772,56.9353,38438.0
2024-08-19 12:35:00,58.89,58.92,58.85,58.85,23831.0,56.9353,56.9643,56.8966,56.8966,23831.0
2024-08-19 12:40:00,58.85,58.9,58.79,58.9,24976.0,56.8966,56.9449,56.8386,56.9449,24976.0
2024-08-19 12:45:00,58.9,58.91,58.83,58.86,51931.0,56.9449,56.9546,56.8772,56.9062,51931.0
2024-08-19 12:50:00,58.86,58.87,58.78,58.79,20240.0,56.9062,56.9159,56.8289,56.8386,20240.0
2024-08-19 12:55:00,58.81,58.85,58.77,58.82,38755.0,56.8579,56.8966,56.8192,56.8676,38755.0
2024-08-19 13:00:00,58.83,58.83,58.78,58.79,9672.0,56.8772,56.8772,56.8289,56.8386,9672.0
2024-08-19 13:05:00,58.79,58.91,58.77,58.88,27557.0,56.8386,56.9546,56.8192,56.9256,27557.0
2024-08-19 13:10:00,58.86,58.87,58.76,58.79,15404.0,56.9062,56.9159,56.8096,56.8386,15404.0
2024-08-19 13:15:00,58.8,58.91,58.79,58.84,51965.0,56.8482,56.9546,56.8386,56.8869,51965.0
2024-08-19 13:20:00,58.85,58.86,58.76,58.76,19911.0,56.8966,56.9062,56.8096,56.8096,19911.0
2024-08-19 13:25:00,58.75,58.77,58.72,58.72,23945.0,56.7999,56.8192,56.7709,56.7709,23945.0
2024-08-19 13:30:00,58.72,58.8,58.68,58.69,50843.0,56.7709,56.8482,56.7322,56.7419,50843.0
2024-08-19 13:35:00,58.69,58.79,58.68,58.76,22053.0,56.7419,56.8386,56.7322,56.8096,22053.0
2024-08-19 13:40:00,58.76,58.79,58.72,58.72,30854.0,56.8096,56.8386,56.7709,56.7709,30854.0
2024-08-19 13:45:00,58.72,58.75,58.7,58.75,17610.0,56.7709,56.7999,56.7516,56.7999,17610.0
2024-08-19 13:50:00,58.74,58.75,58.71,58.75,13244.0,56.7902,56.7999,56.7612,56.7999,13244.0
2024-08-19 13:55:00,58.75,58.79,58.74,58.76,19299.0,56.7999,56.8386,56.7902,56.8096,19299.0
2024-08-19 14:00:00,58.77,58.82,58.73,58.76,36346.0,56.8192,56.8676,56.7806,56.8096,36346.0
2024-08-19 14:05:00,58.76,58.76,58.66,58.69,25387.0,56.8096,56.8096,56.7129,56.7419,25387.0
2024-08-19 14:10:00,58.69,58.73,58.67,58.73,14361.0,56.7419,56.7806,56.7226,56.7806,14361.0
2024-08-19 14:15:00,58.73,58.75,58.66,58.72,45032.0,56.7806,56.7999,56.7129,56.7709,45032.0
2024-08-19 14:20:00,58.71,58.73,58.65,58.72,26109.0,56.7612,56.7806,56.7032,56.7709,26109.0
2024-08-19 14:25:00,58.72,58.73,58.69,58.7,20946.0,56.7709,56.7806,56.7419,56.7516,20946.0
2024-08-19 14:30:00,58.71,58.78,58.7,58.76,69254.0,56.7612,56.8289,56.7516,56.8096,69254.0
2024-08-19 14:35:00,58.76,58.8,58.75,58.78,33348.0,56.8096,56.8482,56.7999,56.8289,33348.0
2024-08-19 14:40:00,58.78,58.82,58.77,58.8,13478.0,56.8289,56.8676,56.8192,56.8482,13478.0
2024-08-19 14:45:00,58.8,58.81,58.77,58.79,22667.0,56.8482,56.8579,56.8192,56.8386,22667.0
2024-08-19 14:50:00,58.79,58.8,58.77,58.79,21030.0,56.8386,56.8482,56.8192,56.8386,21030.0
2024-08-19 14:55:00,58.8,58.82,58.77,58.78,44944.0,56.8482,56.8676,56.8192,56.8289,44944.0
2024-08-19 15:00:00,58.77,58.79,58.72,58.79,49749.0,56.8192,56.8386,56.7709,56.8386,49749.0
2024-08-19 15:05:00,58.79,58.86,58.78,58.81,52709.0,56.8386,56.9062,56.8289,56.8579,52709.0
2024-08-19 15:10:00,58.81,58.84,58.76,58.8,57168.0,56.8579,56.8869,56.8096,56.8482,57168.0
2024-08-19 15:15:00,58.8,58.81,58.76,58.8,34366.0,56.8482,56.8579,56.8096,56.8482,34366.0
2024-08-19 15:20:00,58.8,58.83,58.77,58.81,75133.0,56.8482,56.8772,56.8192,56.8579,75133.0
2024-08-19 15:25:00,58.8,58.91,58.8,58.84,41479.0,56.8482,56.9546,56.8482,56.8869,41479.0
2024-08-19 15:30:00,58.84,58.84,58.76,58.8,85349.0,56.8869,56.8869,56.8096,56.8482,85349.0
2024-08-19 15:35:00,58.8,58.8,58.73,58.73,85244.0,56.8482,56.8482,56.7806,56.7806,85244.0
2024-08-19 15:40:00,58.73,58.77,58.71,58.77,98342.0,56.7806,56.8192,56.7612,56.8192,98342.0
2024-08-19 15:45:00,58.77,58.89,58.76,58.8,90299.0,56.8192,56.9353,56.8096,56.8482,90299.0
2024-08-19 15:50:00,58.79,58.81,58.66,58.75,178756.0,56.8386,56.8579,56.7129,56.7999,178756.0
2024-08-19 15:55:00,58.75,58.92,58.71,58.81,650114.0,56.7999,56.9643,56.7612,56.8579,650114.0
2024-08-20 09:30:00,58.7,58.72,58.51,58.58,207664.0,56.7516,56.7709,56.5679,56.6355,207664.0
2024-08-20 09:35:00,58.61,58.72,58.57,58.68,33601.0,56.6645,56.7709,56.6259,56.7322,33601.0
2024-08-20 09:40:00,58.68,58.7,58.58,58.64,30990.0,56.7322,56.7516,56.6355,56.6936,30990.0
2024-08-20 09:45:00,58.64,58.82,58.63,58.8,65813.0,56.6936,56.8676,56.6839,56.8482,65813.0
2024-08-20 09:50:00,58.8,58.94,58.73,58.91,56022.0,56.8482,56.9836,56.7806,56.9546,56022.0
2024-08-20 09:55:00,58.88,59.0,58.8,58.88,167323.0,56.9256,57.0416,56.8482,56.9256,167323.0
2024-08-20 10:00:00,58.88,58.98,58.79,58.83,27499.0,56.9256,57.0223,56.8386,56.8772,27499.0
2024-08-20 10:05:00,58.83,58.96,58.81,58.83,34980.0,56.8772,57.0029,56.8579,56.8772,34980.0
2024-08-20 10:10:00,58.84,58.87,58.79,58.8,29233.0,56.8869,56.9159,56.8386,56.8482,29233.0
2024-08-20 10:15:00,58.8,58.91,58.78,58.86,24063.0,56.8482,56.9546,56.8289,56.9062,24063.0
2024-08-20 10:20:00,58.85,59.09,58.85,59.09,60541.0,56.8966,57.1286,56.8966,57.1286,60541.0
2024-08-20 10:25:00,59.09,59.21,59.09,59.18,44641.0,57.1286,57.2446,57.1286,57.2156,44641.0
2024-08-20 10:30:00,59.17,59.21,59.07,59.19,44019.0,57.206,57.2446,57.1093,57.2253,44019.0
2024-08-20 10:35:00,59.18,59.18,59.06,59.07,38152.0,57.2156,57.2156,57.0996,57.1093,38152.0
2024-08-20 10:40:00,59.08,59.25,59.06,59.16,45378.0,57.1189,57.2833,57.0996,57.1963,45378.0
2024-08-20 10:45:00,59.16,59.16,59.04,59.04,32660.0,57.1963,57.1963,57.0803,57.0803,32660.0
2024-08-20 10:50:00,59.02,59.06,58.95,59.04,18123.0,57.0609,57.0996,56.9933,57.0803,18123.0
2024-08-20 10:55:00,59.04,59.06,58.98,58.99,28865.0,57.0803,57.0996,57.0223,57.0319,28865.0
2024-08-20 11:00:00,58.99,59.0,58.95,58.96,15944.0,57.0319,57.0416,56.9933,57.0029,15944.0
2024-08-20 11:05:00,58.96,59.03,58.94,59.01,11493.0,57.0029,57.0706,56.9836,57.0513,11493.0
2024-08-20 11:10:00,59.03,59.05,58.9,58.91,34849.0,57.0706,57.0899,56.9449,56.9546,34849.0
2024-08-20 11:15:00,58.91,58.93,58.83,58.86,34536.0,56.9546,56.9739,56.8772,56.9062,34536.0
2024-08-20 11:20:00,58.85,58.89,58.77,58.8,29102.0,56.8966,56.9353,56.8192,56.8482,29102.0
2024-08-20 11:25:00,58.8,58.89,58.78,58.84,26927.0,56.8482,56.9353,56.8289,56.8869,26927.0
2024-08-20 11:30:00,58.84,58.86,58.76,58.76,38708.0,56.8869,56.9062,56.8096,56.8096,38708.0
2024-08-20 11:35:00,58.76,58.78,58.66,58.76,17949.0,56.8096,56.8289,56.7129,56.8096,17949.0
2024-08-20 11:40:00,58.76,58.91,58.75,58.89,22103.0,56.8096,56.9546,56.7999,56.9353,22103.0
2024-08-20 11:45:00,58.89,58.91,58.86,58.9,17201.0,56.9353,56.9546,56.9062,56.9449,17201.0
2024-08-20 11:50:00,58.9,58.91,58.87,58.91,17201.0,56.9449,56.9546,56.9159,56.9546,17201.0
2024-08-20 11:55:00,58.9,58.92,58.84,58.91,16866.0,56.9449,56.9643,56.8869,56.9546,16866.0
2024-08-20 12:00:00,58.91,58.93,58.87,58.9,38487.0,56.9546,56.9739,56.9159,56.9449,38487.0
2024-08-20 12:05:00,58.91,58.95,58.9,58.94,13405.0,56.9546,56.9933,56.9449,56.9836,13405.0
2024-08-20 12:10:00,58.93,58.94,58.9,58.9,17736.0,56.9739,56.9836,56.9449,56.9449,17736.0
2024-08-20 12:15:00,58.91,58.92,58.87,58.88,20193.0,56.9546,56.9643,56.9159,56.9256,20193.0
2024-08-20 12:20:00,58.88,58.93,58.86,58.87,16627.0,56.9256,56.9739,56.9062,56.9159,16627.0
2024-08-20 12:25:00,58.87,58.96,58.85,58.94,16958.0,56.9159,57.0029,56.8966,56.9836,16958.0
2024-08-20 12:30:00,58.93,58.96,58.91,58.96,25048.0,56.9739,57.0029,56.9546,57.0029,25048.0
2024-08-20 12:35:00,58.96,59.03,58.95,59.01,29576.0,57.0029,57.0706,56.9933,57.0513,29576.0
2024-08-20 12:40:00,59.02,59.07,58.99,59.05,29055.0,57.0609,57.1093,57.0319,57.0899,29055.0
2024-08-20 12:45:00,59.04,59.13,59.02,59.05,72754.0,57.0803,57.1673,57.0609,57.0899,72754.0
2024-08-20 12:50:00,59.05,59.13,59.05,59.13,19004.0,57.0899,57.1673,57.0899,57.1673,19004.0
2024-08-20 12:55:00,59.14,59.14,59.03,59.04,14674.0,57.177,57.177,57.0706,57.0803,14674.0
2024-08-20 13:00:00,59.04,59.04,58.94,58.96,20231.0,57.0803,57.0803,56.9836,57.0029,20231.0
2024-08-20 13:05:00,58.96,59.04,58.92,59.01,39187.0,57.0029,57.0803,56.9643,57.0513,39187.0
2024-08-20 13:10:00,59.02,59.02,58.97,58.98,22310.0,57.0609,57.0609,57.0126,57.0223,22310.0
2024-08-20 13:15:00,58.98,59.01,58.95,59.0,26750.0,57.0223,57.0513,56.9933,57.0416,26750.0
2024-08-20 13:20:00,59.0,59.0,58.94,58.95,22592.0,57.0416,57.0416,56.9836,56.9933,22592.0
2024-08-20 13:25:00,58.94,58.94,58.9,58.92,16399.0,56.9836,56.9836,56.9449,56.9643,16399.0
2024-08-20 13:30:00,58.92,58.92,58.89,58.91,28581.0,56.9643,56.9643,56.9353,56.9546,28581.0
2024-08-20 13:35:00,58.9,58.91,58.85,58.9,10982.0,56.9449,56.9546,56.8966,56.9449,10982.0
2024-08-20 13:40:00,58.89,58.89,58.84,58.88,12517.0,56.9353,56.9353,56.8869,56.9256,12517.0
2024-08-20 13:45:00,58.88,58.94,58.85,58.91,17265.0,56.9256,56.9836,56.8966,56.9546,17265.0
2024-08-20 13:50:00,58.91,58.98,58.91,58.98,14603.0,56.9546,57.0223,56.9546,57.0223,14603.0
2024-08-20 13:55:00,58.97,59.01,58.96,59.0,27235.0,57.0126,57.0513,57.0029,57.0416,27235.0
2024-08-20 14:00:00,59.0,59.03,58.96,58.97,23633.0,57.0416,57.0706,57.0029,57.0126,23633.0
2024-08-20 14:05:00,58.96,58.98,58.96,58.98,24807.0,57.0029,57.0223,57.0029,57.0223,24807.0
2024-08-20 14:10:00,58.98,59.03,58.98,59.02,28739.0,57.0223,57.0706,57.0223,57.0609,28739.0
2024-08-20 14:15:00,59.02,59.07,59.01,59.05,20712.0,57.0609,57.1093,57.0513,57.0899,20712.0
2024-08-20 14:20:00,59.06,59.17,59.06,59.17,29409.0,57.0996,57.206,57.0996,57.206,29409.0
2024-08-20 14:25:00,59.17,59.17,59.14,59.16,27419.0,57.206,57.206,57.177,57.1963,27419.0
2024-08-20 14:30:00,59.16,59.16,59.11,59.15,28937.0,57.1963,57.1963,57.1479,57.1866,28937.0
2024-08-20 14:35:00,59.16,59.18,59.12,59.15,21146.0,57.1963,57.2156,57.1576,57.1866,21146.0
2024-08-20 14:40:00,59.15,59.16,59.12,59.12,24343.0,57.1866,57.1963,57.1576,57.1576,24343.0
2024-08-20 14:45:00,59.12,59.16,59.09,59.15,34547.0,57.1576,57.1963,57.1286,57.1866,34547.0
2024-08-20 14:50:00,59.15,59.15,59.09,59.1,21562.0,57.1866,57.1866,57.1286,57.1383,21562.0
2024-08-20 14:55:00,59.11,59.11,59.05,59.05,27935.0,57.1479,57.1479,57.0899,57.0899,27935.0
2024-08-20 15:00:00,59.05,59.06,58.99,59.0,36420.0,57.0899,57.0996,57.0319,57.0416,36420.0
2024-08-20 15:05:00,59.0,59.03,58.98,59.0,41049.0,57.0416,57.0706,57.0223,57.0416,41049.0
2024-08-20 15:10:00,59.0,59.04,58.96,59.0,27757.0,57.0416,57.0803,57.0029,57.0416,27757.0
2024-08-20 15:15:00,58.99,59.02,58.97,59.0,29702.0,57.0319,57.0609,57.0126,57.0416,29702.0
2024-08-20 15:20:00,59.0,59.07,59.0,59.04,29156.0,57.0416,57.1093,57.0416,57.0803,29156.0
2024-08-20 15:25:00,59.04,59.11,59.03,59.08,30652.0,57.0803,57.1479,57.0706,57.1189,30652.0
2024-08-20 15:30:00,59.07,59.11,59.06,59.09,42527.0,57.1093,57.1479,57.0996,57.1286,42527.0
2024-08-20 15:35:00,59.09,59.1,58.96,58.97,35300.0,57.1286,57.1383,57.0029,57.0126,35300.0
2024-08-20 15:40:00,58.98,59.01,58.93,58.98,35364.0,57.0223,57.0513,56.9739,57.0223,35364.0
2024-08-20 15:45:00,59.0,59.01,58.96,59.01,42104.0,57.0416,57.0513,57.0029,57.0513,42104.0
2024-08-20 15:50:00,59.01,59.05,58.97,58.98,73071.0,57.0513,57.0899,57.0126,57.0223,73071.0
2024-08-20 15:55:00,58.99,59.01,58.88,58.9,228339.0,57.0319,57.0513,56.9256,56.9449,228339.0
2024-08-21 09:30:00,58.99,59.23,58.89,59.07,163271.0,57.0319,57.264,56.9353,57.1093,163271.0
2024-08-21 09:35:00,59.07,59.24,59.05,59.05,28102.0,57.1093,57.2736,57.0899,57.0899,28102.0
2024-08-21 09:40:00,59.08,59.08,58.93,58.96,39873.0,57.1189,57.1189,56.9739,57.0029,39873.0
2024-08-21 09:45:00,58.98,59.01,58.85,58.87,29169.0,57.0223,57.0513,56.8966,56.9159,29169.0
2024-08-21 09:50:00,58.87,58.99,58.84,58.86,83251.0,56.9159,57.0319,56.8869,56.9062,83251.0
2024-08-21 09:55:00,58.86,58.88,58.8,58.87,21886.0,56.9062,56.9256,56.8482,56.9159,21886.0
2024-08-21 10:00:00,58.85,58.86,58.64,58.71,45113.0,56.8966,56.9062,56.6936,56.7612,45113.0
2024-08-21 10:05:00,58.7,58.82,58.7,58.77,29666.0,56.7516,56.8676,56.7516,56.8192,29666.0
2024-08-21 10:10:00,58.77,58.78,58.63,58.65,21907.0,56.8192,56.8289,56.6839,56.7032,21907.0
2024-08-21 10:15:00,58.67,58.76,58.66,58.74,36608.0,56.7226,56.8096,56.7129,56.7902,36608.0
2024-08-21 10:20:00,58.73,58.77,58.72,58.74,10005.0,56.7806,56.8192,56.7709,56.7902,10005.0
2024-08-21 10:25:00,58.74,58.79,58.73,58.75,16521.0,56.7902,56.8386,56.7806,56.7999,16521.0
2024-08-21 10:30:00,58.75,58.79,58.66,58.72,17896.0,56.7999,56.8386,56.7129,56.7709,17896.0
2024-08-21 10:35:00,58.74,58.74,58.68,58.72,16419.0,56.7902,56.7902,56.7322,56.7709,16419.0
2024-08-21 10:40:00,58.73,58.75,58.62,58.62,27539.0,56.7806,56.7999,56.6742,56.6742,27539.0
2024-08-21 10:45:00,58.61,58.63,58.42,58.47,68897.0,56.6645,56.6839,56.4809,56.5292,68897.0
2024-08-21 10:50:00,58.46,58.47,58.26,58.31,53812.0,56.5195,56.5292,56.3262,56.3745,53812.0
2024-08-21 10:55:00,58.3,58.38,58.29,58.36,24569.0,56.3648,56.4422,56.3552,56.4228,24569.0
2024-08-21 11:00:00,58.36,58.36,58.23,58.32,27144.0,56.4228,56.4228,56.2972,56.3842,27144.0
2024-08-21 11:05:00,58.31,58.33,58.2,58.28,46213.0,56.3745,56.3938,56.2682,56.3455,46213.0
2024-08-21 11:10:00,58.28,58.39,58.26,58.34,40876.0,56.3455,56.4518,56.3262,56.4035,40876.0
2024-08-21 11:15:00,58.36,58.48,58.35,58.48,43174.0,56.4228,56.5389,56.4132,56.5389,43174.0
2024-08-21 11:20:00,58.47,58.47,58.33,58.43,47828.0,56.5292,56.5292,56.3938,56.4905,47828.0
2024-08-21 11:25:00,58.42,58.44,58.39,58.39,20394.0,56.4809,56.5002,56.4518,56.4518,20394.0
2024-08-21 11:30:00,58.4,58.45,58.39,58.44,12108.0,56.4615,56.5099,56.4518,56.5002,12108.0
2024-08-21 11:35:00,58.43,58.53,58.42,58.44,26381.0,56.4905,56.5872,56.4809,56.5002,26381.0
2024-08-21 11:40:00,58.43,58.57,58.43,58.51,16641.0,56.4905,56.6259,56.4905,56.5679,16641.0
2024-08-21 11:45:00,58.51,58.53,58.36,58.36,27954.0,56.5679,56.5872,56.4228,56.4228,27954.0
2024-08-21 11:50:00,58.37,58.42,58.36,58.37,17471.0,56.4325,56.4809,56.4228,56.4325,17471.0
2024-08-21 11:55:00,58.36,58.37,58.24,58.26,17182.0,56.4228,56.4325,56.3068,56.3262,17182.0
2024-08-21 12:00:00,58.26,58.32,58.24,58.28,17155.0,56.3262,56.3842,56.3068,56.3455,17155.0
2024-08-21 12:05:00,58.28,58.3,58.26,58.28,16030.0,56.3455,56.3648,56.3262,56.3455,16030.0
2024-08-21 12:10:00,58.28,58.29,58.24,58.28,17987.0,56.3455,56.3552,56.3068,56.3455,17987.0
2024-08-21 12:15:00,58.28,58.3,58.24,58.24,26155.0,56.3455,56.3648,56.3068,56.3068,26155.0
2024-08-21 12:20:00,58.24,58.36,58.24,58.33,32089.0,56.3068,56.4228,56.3068,56.3938,32089.0
2024-08-21 12:25:00,58.35,58.38,58.3,58.34,30435.0,56.4132,56.4422,56.3648,56.4035,30435.0
2024-08-21 12:30:00,58.34,58.43,58.33,58.42,15825.0,56.4035,56.4905,56.3938,56.4809,15825.0
2024-08-21 12:35:00,58.42,58.47,58.41,58.46,24214.0,56.4809,56.5292,56.4712,56.5195,24214.0
2024-08-21 12:40:00,58.46,58.48,58.42,58.46,17897.0,56.5195,56.5389,56.4809,56.5195,17897.0
2024-08-21 12:45:00,58.46,58.5,58.44,58.45,18367.0,56.5195,56.5582,56.5002,56.5099,18367.0
2024-08-21 12:50:00,58.45,58.47,58.41,58.42,22836.0,56.5099,56.5292,56.4712,56.4809,22836.0
2024-08-21 12:55:00,58.43,58.45,58.39,58.4,14437.0,56.4905,56.5099,56.4518,56.4615,14437.0
2024-08-21 13:00:00,58.39,58.41,58.32,58.34,16052.0,56.4518,56.4712,56.3842,56.4035,16052.0
2024-08-21 13:05:00,58.33,58.35,58.29,58.29,9895.0,56.3938,56.4132,56.3552,56.3552,9895.0
2024-08-21 13:10:00,58.28,58.34,58.24,58.25,23207.0,56.3455,56.4035,56.3068,56.3165,23207.0
2024-08-21 13:15:00,58.25,58.31,58.23,58.3,17165.0,56.3165,56.3745,56.2972,56.3648,17165.0
2024-08-21 13:20:00,58.29,58.35,58.28,58.34,8803.0,56.3552,56.4132,56.3455,56.4035,8803.0
2024-08-21 13:25:00,58.34,58.38,58.27,58.31,30707.0,56.4035,56.4422,56.3358,56.3745,30707.0
2024-08-21 13:30:00,58.3,58.33,58.26,58.31,57411.0,56.3648,56.3938,56.3262,56.3745,57411.0
2024-08-21 13:35:00,58.3,58.31,58.24,58.27,12588.0,56.3648,56.3745,56.3068,56.3358,12588.0
2024-08-21 13:40:00,58.27,58.27,58.16,58.16,26629.0,56.3358,56.3358,56.2295,56.2295,26629.0
2024-08-21 13:45:00,58.17,58.21,58.16,58.17,28723.0,56.2392,56.2778,56.2295,56.2392,28723.0
2024-08-21 13:50:00,58.17,58.19,58.13,58.15,27883.0,56.2392,56.2585,56.2005,56.2198,27883.0
2024-08-21 13:55:00,58.14,58.15,58.09,58.11,31399.0,56.2101,56.2198,56.1618,56.1811,31399.0
2024-08-21 14:00:00,58.11,58.15,58.08,58.12,34520.0,56.1811,56.2198,56.1521,56.1908,34520.0
2024-08-21 14:05:00,58.13,58.19,58.1,58.19,22360.0,56.2005,56.2585,56.1715,56.2585,22360.0
2024-08-21 14:10:00,58.2,58.23,58.17,58.23,20475.0,56.2682,56.2972,56.2392,56.2972,20475.0
2024-08-21 14:15:00,58.23,58.25,58.21,58.25,14193.0,56.2972,56.3165,56.2778,56.3165,14193.0
2024-08-21 14:20:00,58.25,58.28,58.18,58.27,35874.0,56.3165,56.3455,56.2488,56.3358,35874.0
2024-08-21 14:25:00,58.26,58.34,58.26,58.32,25455.0,56.3262,56.4035,56.3262,56.3842,25455.0
2024-08-21 14:30:00,58.32,58.35,58.29,58.3,35674.0,56.3842,56.4132,56.3552,56.3648,35674.0
2024-08-21 14:35:00,58.3,58.32,58.25,58.29,31391.0,56.3648,56.3842,56.3165,56.3552,31391.0
2024-08-21 14:40:00,58.3,58.36,58.29,58.36,25389.0,56.3648,56.4228,56.3552,56.4228,25389.0
2024-08-21 14:45:00,58.35,58.36,58.31,58.34,17136.0,56.4132,56.4228,56.3745,56.4035,17136.0
2024-08-21 14:50:00,58.34,58.38,58.33,58.36,16394.0,56.4035,56.4422,56.3938,56.4228,16394.0
2024-08-21 14:55:00,58.36,58.4,58.35,58.37,22603.0,56.4228,56.4615,56.4132,56.4325,22603.0
2024-08-21 15:00:00,58.38,58.44,58.37,58.38,39344.0,56.4422,56.5002,56.4325,56.4422,39344.0
2024-08-21 15:05:00,58.4,58.41,58.32,58.34,17877.0,56.4615,56.4712,56.3842,56.4035,17877.0
2024-08-21 15:10:00,58.35,58.37,58.33,58.35,21767.0,56.4132,56.4325,56.3938,56.4132,21767.0
2024-08-21 15:15:00,58.35,58.4,58.32,58.39,50193.0,56.4132,56.4615,56.3842,56.4518,50193.0
2024-08-21 15:20:00,58.39,58.39,58.35,58.36,21901.0,56.4518,56.4518,56.4132,56.4228,21901.0
2024-08-21 15:25:00,58.37,58.43,58.37,58.4,28681.0,56.4325,56.4905,56.4325,56.4615,28681.0
2024-08-21 15:30:00,58.39,58.43,58.36,58.38,56230.0,56.4518,56.4905,56.4228,56.4422,56230.0
2024-08-21 15:35:00,58.37,58.42,58.32,58.42,33755.0,56.4325,56.4809,56.3842,56.4809,33755.0
2024-08-21 15:40:00,58.42,58.42,58.25,58.33,68791.0,56.4809,56.4809,56.3165,56.3938,68791.0
2024-08-21 15:45:00,58.32,58.37,58.22,58.24,88934.0,56.3842,56.4325,56.2875,56.3068,88934.0
2024-08-21 15:50:00,58.24,58.3,58.17,58.28,84186.0,56.3068,56.3648,56.2392,56.3455,84186.0
2024-08-21 15:55:00,58.28,58.35,58.28,58.31,241245.0,56.3455,56.4132,56.3455,56.3745,241245.0
2024-08-22 09:30:00,58.46,58.46,58.05,58.14,186731.0,56.5195,56.5195,56.1231,56.2101,186731.0
2024-08-22 09:35:00,58.15,58.25,58.1,58.19,45342.0,56.2198,56.3165,56.1715,56.2585,45342.0
2024-08-22 09:40:00,58.21,58.33,58.17,58.21,45631.0,56.2778,56.3938,56.2392,56.2778,45631.0
2024-08-22 09:45:00,58.22,58.3,57.96,58.0,63383.0,56.2875,56.3648,56.0361,56.0748,63383.0
2024-08-22 09:50:00,58.0,58.08,57.88,58.04,118014.0,56.0748,56.1521,55.9588,56.1135,118014.0
2024-08-22 09:55:00,58.02,58.04,57.9,57.93,85893.0,56.0941,56.1135,55.9781,56.0071,85893.0
2024-08-22 10:00:00,57.93,57.97,57.85,57.87,68407.0,56.0071,56.0458,55.9298,55.9491,68407.0
2024-08-22 10:05:00,57.87,57.87,57.75,57.78,105626.0,55.9491,55.9491,55.8331,55.8621,105626.0
2024-08-22 10:10:00,57.77,57.83,57.68,57.82,49695.0,55.8524,55.9104,55.7654,55.9008,49695.0
2024-08-22 10:15:00,57.83,57.86,57.8,57.82,84290.0,55.9104,55.9394,55.8814,55.9008,84290.0
2024-08-22 10:20:00,57.81,57.97,57.8,57.9,74136.0,55.8911,56.0458,55.8814,55.9781,74136.0
2024-08-22 10:25:00,57.91,58.03,57.9,57.91,43126.0,55.9878,56.1038,55.9781,55.9878,43126.0
2024-08-22 10:30:00,57.91,57.95,57.83,57.87,99203.0,55.9878,56.0265,55.9104,55.9491,99203.0
2024-08-22 10:35:00,57.88,57.96,57.87,57.89,28457.0,55.9588,56.0361,55.9491,55.9684,28457.0
2024-08-22 10:40:00,57.91,57.97,57.82,57.84,32038.0,55.9878,56.0458,55.9008,55.9201,32038.0
2024-08-22 10:45:00,57.84,57.87,57.8,57.86,38962.0,55.9201,55.9491,55.8814,55.9394,38962.0
2024-08-22 10:50:00,57.86,57.96,57.81,57.92,31809.0,55.9394,56.0361,55.8911,55.9974,31809.0
2024-08-22 10:55:00,57.93,57.95,57.9,57.91,29014.0,56.0071,56.0265,55.9781,55.9878,29014.0
2024-08-22 11:00:00,57.91,57.93,57.85,57.87,42235.0,55.9878,56.0071,55.9298,55.9491,42235.0
2024-08-22 11:05:00,57.87,57.88,57.8,57.86,68568.0,55.9491,55.9588,55.8814,55.9394,68568.0
2024-08-22 11:10:00,57.86,57.86,57.73,57.73,31589.0,55.9394,55.9394,55.8138,55.8138,31589.0
2024-08-22 11:15:00,57.74,57.77,57.67,57.68,38974.0,55.8234,55.8524,55.7557,55.7654,38974.0
2024-08-22 11:20:00,57.69,57.7,57.51,57.51,79593.0,55.7751,55.7848,55.6011,55.6011,79593.0
2024-08-22 11:25:00,57.52,57.52,57.36,57.37,97512.0,55.6107,55.6107,55.456,55.4657,97512.0
2024-08-22 11:30:00,57.37,57.47,57.32,57.47,148177.0,55.4657,55.5624,55.4174,55.5624,148177.0
2024-08-22 11:35:00,57.46,57.57,57.44,57.55,66824.0,55.5527,55.6591,55.5334,55.6397,66824.0
2024-08-22 11:40:00,57.56,57.62,57.5,57.62,37955.0,55.6494,55.7074,55.5914,55.7074,37955.0
2024-08-22 11:45:00,57.62,57.7,57.53,57.57,32374.0,55.7074,55.7848,55.6204,55.6591,32374.0
2024-08-22 11:50:00,57.58,57.65,57.57,57.59,25623.0,55.6687,55.7364,55.6591,55.6784,25623.0
2024-08-22 11:55:00,57.59,57.61,57.55,57.56,26450.0,55.6784,55.6977,55.6397,55.6494,26450.0
2024-08-22 12:00:00,57.55,57.56,57.39,57.41,46905.0,55.6397,55.6494,55.485,55.5044,46905.0
2024-08-22 12:05:00,57.41,57.44,57.34,57.36,48496.0,55.5044,55.5334,55.4367,55.456,48496.0
2024-08-22 12:10:00,57.37,57.44,57.35,57.38,36831.0,55.4657,55.5334,55.4464,55.4754,36831.0
2024-08-22 12:15:00,57.39,57.39,57.33,57.36,43217.0,55.485,55.485,55.427,55.456,43217.0
2024-08-22 12:20:00,57.36,57.39,57.34,57.36,40986.0,55.456,55.485,55.4367,55.456,40986.0
2024-08-22 12:25:00,57.35,57.44,57.34,57.42,49137.0,55.4464,55.5334,55.4367,55.514,49137.0
2024-08-22 12:30:00,57.43,57.51,57.42,57.48,43629.0,55.5237,55.6011,55.514,55.5721,43629.0
2024-08-22 12:35:00,57.48,57.52,57.47,57.52,56974.0,55.5721,55.6107,55.5624,55.6107,56974.0
2024-08-22 12:40:00,57.51,57.56,57.5,57.54,46140.0,55.6011,55.6494,55.5914,55.6301,46140.0
2024-08-22 12:45:00,57.54,57.56,57.5,57.52,34351.0,55.6301,55.6494,55.5914,55.6107,34351.0
2024-08-22 12:50:00,57.52,57.56,57.46,57.46,74729.0,55.6107,55.6494,55.5527,55.5527,74729.0
2024-08-22 12:55:00,57.46,57.46,57.33,57.34,91030.0,55.5527,55.5527,55.427,55.4367,91030.0
2024-08-22 13:00:00,57.34,57.4,57.32,57.36,52386.0,55.4367,55.4947,55.4174,55.456,52386.0
2024-08-22 13:05:00,57.35,57.35,57.28,57.29,58950.0,55.4464,55.4464,55.3787,55.3884,58950.0
2024-08-22 13:10:00,57.29,57.29,57.22,57.23,75928.0,55.3884,55.3884,55.3207,55.3304,75928.0
2024-08-22 13:15:00,57.23,57.31,57.22,57.3,85209.0,55.3304,55.4077,55.3207,55.398,85209.0
2024-08-22 13:20:00,57.3,57.37,57.3,57.33,50490.0,55.398,55.4657,55.398,55.427,50490.0
2024-08-22 13:25:00,57.34,57.34,57.23,57.23,38775.0,55.4367,55.4367,55.3304,55.3304,38775.0
2024-08-22 13:30:00,57.23,57.29,57.16,57.25,74572.0,55.3304,55.3884,55.2627,55.3497,74572.0
2024-08-22 13:35:00,57.25,57.29,57.23,57.26,63836.0,55.3497,55.3884,55.3304,55.3594,63836.0
2024-08-22 13:40:00,57.26,57.48,57.25,57.43,84199.0,55.3594,55.5721,55.3497,55.5237,84199.0
2024-08-22 13:45:00,57.43,57.43,57.35,57.39,35130.0,55.5237,55.5237,55.4464,55.485,35130.0
2024-08-22 13:50:00,57.4,57.47,57.34,57.4,156367.0,55.4947,55.5624,55.4367,55.4947,156367.0
2024-08-22 13:55:00,57.41,57.41,57.28,57.29,44312.0,55.5044,55.5044,55.3787,55.3884,44312.0
2024-08-22 14:00:00,57.29,57.34,57.28,57.31,22612.0,55.3884,55.4367,55.3787,55.4077,22612.0
2024-08-22 14:05:00,57.31,57.39,57.3,57.37,41510.0,55.4077,55.485,55.398,55.4657,41510.0
2024-08-22 14:10:00,57.37,57.44,57.34,57.41,33916.0,55.4657,55.5334,55.4367,55.5044,33916.0
2024-08-22 14:15:00,57.41,57.42,57.34,57.42,55556.0,55.5044,55.514,55.4367,55.514,55556.0
2024-08-22 14:20:00,57.42,57.43,57.37,57.39,39415.0,55.514,55.5237,55.4657,55.485,39415.0
2024-08-22 14:25:00,57.39,57.41,57.37,57.41,33152.0,55.485,55.5044,55.4657,55.5044,33152.0
2024-08-22 14:30:00,57.41,57.46,57.38,57.43,63825.0,55.5044,55.5527,55.4754,55.5237,63825.0
2024-08-22 14:35:00,57.43,57.43,57.37,57.38,38952.0,55.5237,55.5237,55.4657,55.4754,38952.0
2024-08-22 14:40:00,57.38,57.42,57.37,57.41,20102.0,55.4754,55.514,55.4657,55.5044,20102.0
2024-08-22 14:45:00,57.41,57.42,57.38,57.4,42982.0,55.5044,55.514,55.4754,55.4947,42982.0
2024-08-22 14:50:00,57.39,57.43,57.38,57.4,58122.0,55.485,55.5237,55.4754,55.4947,58122.0
2024-08-22 14:55:00,57.4,57.42,57.34,57.38,50799.0,55.4947,55.514,55.4367,55.4754,50799.0
2024-08-22 15:00:00,57.39,57.48,57.39,57.46,56362.0,55.485,55.5721,55.485,55.5527,56362.0
2024-08-22 15:05:00,57.45,57.58,57.45,57.55,32108.0,55.5431,55.6687,55.5431,55.6397,32108.0
2024-08-22 15:10:00,57.55,57.69,57.55,57.57,46338.0,55.6397,55.7751,55.6397,55.6591,46338.0
2024-08-22 15:15:00,57.58,57.69,57.58,57.64,33492.0,55.6687,55.7751,55.6687,55.7267,33492.0
2024-08-22 15:20:00,57.65,57.71,57.54,57.71,119660.0,55.7364,55.7944,55.6301,55.7944,119660.0
2024-08-22 15:25:00,57.69,57.81,57.68,57.81,39796.0,55.7751,55.8911,55.7654,55.8911,39796.0
2024-08-22 15:30:00,57.8,57.85,57.76,57.79,49084.0,55.8814,55.9298,55.8428,55.8718,49084.0
2024-08-22 15:35:00,57.8,57.8,57.64,57.64,45298.0,55.8814,55.8814,55.7267,55.7267,45298.0
2024-08-22 15:40:00,57.64,57.74,57.63,57.72,76721.0,55.7267,55.8234,55.7171,55.8041,76721.0
2024-08-22 15:45:00,57.73,57.74,57.62,57.65,103953.0,55.8138,55.8234,55.7074,55.7364,103953.0
2024-08-22 15:50:00,57.65,57.78,57.64,57.78,154567.0,55.7364,55.8621,55.7267,55.8621,154567.0
2024-08-22 15:55:00,57.79,57.84,57.64,57.75,587108.0,55.8718,55.9201,55.7267,55.8331,587108.0
2024-08-23 09:30:00,58.06,58.09,57.81,58.09,87295.0,56.1328,56.1618,55.8911,56.1618,87295.0
2024-08-23 09:35:00,58.12,58.16,58.0,58.01,14063.0,56.1908,56.2295,56.0748,56.0845,14063.0
2024-08-23 09:40:00,57.98,58.04,57.85,57.91,41193.0,56.0555,56.1135,55.9298,55.9878,41193.0
2024-08-23 09:45:00,57.86,57.95,57.81,57.84,33809.0,55.9394,56.0265,55.8911,55.9201,33809.0
2024-08-23 09:50:00,57.84,57.93,57.76,57.89,42065.0,55.9201,56.0071,55.8428,55.9684,42065.0
2024-08-23 09:55:00,57.89,58.02,57.88,58.02,28040.0,55.9684,56.0941,55.9588,56.0941,28040.0
2024-08-23 10:00:00,58.02,58.19,58.01,58.18,44614.0,56.0941,56.2585,56.0845,56.2488,44614.0
2024-08-23 10:05:00,58.17,58.2,58.06,58.09,79906.0,56.2392,56.2682,56.1328,56.1618,79906.0
2024-08-23 10:10:00,58.09,58.36,58.09,58.28,97432.0,56.1618,56.4228,56.1618,56.3455,97432.0
2024-08-23 10:15:00,58.28,58.4,58.23,58.33,60553.0,56.3455,56.4615,56.2972,56.3938,60553.0
2024-08-23 10:20:00,58.32,58.57,58.32,58.57,65211.0,56.3842,56.6259,56.3842,56.6259,65211.0
2024-08-23 10:25:00,58.57,58.67,58.55,58.61,62622.0,56.6259,56.7226,56.6065,56.6645,62622.0
2024-08-23 10:30:00,58.61,58.66,58.46,58.47,78293.0,56.6645,56.7129,56.5195,56.5292,78293.0
2024-08-23 10:35:00,58.47,58.63,58.45,58.58,75941.0,56.5292,56.6839,56.5099,56.6355,75941.0
2024-08-23 10:40:00,58.59,58.64,58.53,58.56,61064.0,56.6452,56.6936,56.5872,56.6162,61064.0
2024-08-23 10:45:00,58.58,58.66,58.53,58.57,45272.0,56.6355,56.7129,56.5872,56.6259,45272.0
2024-08-23 10:50:00,58.58,58.68,58.49,58.65,252071.0,56.6355,56.7322,56.5485,56.7032,252071.0
2024-08-23 10:55:00,58.65,58.66,58.51,58.57,68061.0,56.7032,56.7129,56.5679,56.6259,68061.0
2024-08-23 11:00:00,58.55,58.63,58.48,58.56,37013.0,56.6065,56.6839,56.5389,56.6162,37013.0
2024-08-23 11:05:00,58.57,58.61,58.5,58.52,45406.0,56.6259,56.6645,56.5582,56.5775,45406.0
2024-08-23 11:10:00,58.53,58.54,58.45,58.54,72795.0,56.5872,56.5969,56.5099,56.5969,72795.0
2024-08-23 11:15:00,58.53,58.57,58.49,58.54,98715.0,56.5872,56.6259,56.5485,56.5969,98715.0
2024-08-23 11:20:00,58.53,58.56,58.39,58.54,296017.0,56.5872,56.6162,56.4518,56.5969,296017.0
2024-08-23 11:25:00,58.57,58.68,58.55,58.55,75462.0,56.6259,56.7322,56.6065,56.6065,75462.0
2024-08-23 11:30:00,58.55,58.61,58.55,58.56,74281.0,56.6065,56.6645,56.6065,56.6162,74281.0
2024-08-23 11:35:00,58.57,58.61,58.53,58.57,133463.0,56.6259,56.6645,56.5872,56.6259,133463.0
2024-08-23 11:40:00,58.57,58.73,58.54,58.62,100088.0,56.6259,56.7806,56.5969,56.6742,100088.0
2024-08-23 11:45:00,58.62,58.62,58.51,58.58,120216.0,56.6742,56.6742,56.5679,56.6355,120216.0
2024-08-23 11:50:00,58.58,58.79,58.57,58.68,282475.0,56.6355,56.8386,56.6259,56.7322,282475.0
2024-08-23 11:55:00,58.69,58.71,58.58,58.63,110602.0,56.7419,56.7612,56.6355,56.6839,110602.0
2024-08-23 12:00:00,58.63,58.65,58.55,58.63,52718.0,56.6839,56.7032,56.6065,56.6839,52718.0
2024-08-23 12:05:00,58.64,58.64,58.46,58.57,147225.0,56.6936,56.6936,56.5195,56.6259,147225.0
2024-08-23 12:10:00,58.56,58.72,58.54,58.69,109830.0,56.6162,56.7709,56.5969,56.7419,109830.0
2024-08-23 12:15:00,58.69,58.75,58.66,58.73,93560.0,56.7419,56.7999,56.7129,56.7806,93560.0
2024-08-23 12:20:00,58.73,58.75,58.65,58.66,33685.0,56.7806,56.7999,56.7032,56.7129,33685.0
2024-08-23 12:25:00,58.65,58.66,58.54,58.59,81457.0,56.7032,56.7129,56.5969,56.6452,81457.0
2024-08-23 12:30:00,58.59,58.63,58.49,58.63,116536.0,56.6452,56.6839,56.5485,56.6839,116536.0
2024-08-23 12:35:00,58.63,58.68,58.62,58.64,44397.0,56.6839,56.7322,56.6742,56.6936,44397.0
2024-08-23 12:40:00,58.64,58.69,58.55,58.57,53319.0,56.6936,56.7419,56.6065,56.6259,53319.0
2024-08-23 12:45:00,58.57,58.58,58.53,58.54,40781.0,56.6259,56.6355,56.5872,56.5969,40781.0
2024-08-23 12:50:00,58.54,58.6,58.52,58.6,89247.0,56.5969,56.6549,56.5775,56.6549,89247.0
2024-08-23 12:55:00,58.6,58.68,58.6,58.64,98274.0,56.6549,56.7322,56.6549,56.6936,98274.0
2024-08-23 13:00:00,58.64,58.65,58.55,58.57,37073.0,56.6936,56.7032,56.6065,56.6259,37073.0
2024-08-23 13:05:00,58.57,58.67,58.55,58.57,104148.0,56.6259,56.7226,56.6065,56.6259,104148.0
2024-08-23 13:10:00,58.58,58.63,58.53,58.57,82659.0,56.6355,56.6839,56.5872,56.6259,82659.0
2024-08-23 13:15:00,58.56,58.63,58.54,58.59,117950.0,56.6162,56.6839,56.5969,56.6452,117950.0
2024-08-23 13:20:00,58.59,58.72,58.58,58.66,56894.0,56.6452,56.7709,56.6355,56.7129,56894.0
2024-08-23 13:25:00,58.66,58.66,58.61,58.66,94958.0,56.7129,56.7129,56.6645,56.7129,94958.0
2024-08-23 13:30:00,58.65,58.66,58.58,58.63,98497.0,56.7032,56.7129,56.6355,56.6839,98497.0
2024-08-23 13:35:00,58.63,58.64,58.57,58.61,95227.0,56.6839,56.6936,56.6259,56.6645,95227.0
2024-08-23 13:40:00,58.61,58.67,58.6,58.64,123019.0,56.6645,56.7226,56.6549,56.6936,123019.0
2024-08-23 13:45:00,58.64,58.68,58.58,58.6,132448.0,56.6936,56.7322,56.6355,56.6549,132448.0
2024-08-23 13:50:00,58.6,58.63,58.52,58.54,202728.0,56.6549,56.6839,56.5775,56.5969,202728.0
2024-08-23 13:55:00,58.54,58.61,58.49,58.6,256663.0,56.5969,56.6645,56.5485,56.6549,256663.0
2024-08-23 14:00:00,58.6,58.74,58.56,58.73,113129.0,56.6549,56.7902,56.6162,56.7806,113129.0
2024-08-23 14:05:00,58.72,58.72,58.58,58.58,76106.0,56.7709,56.7709,56.6355,56.6355,76106.0
2024-08-23 14:10:00,58.59,58.64,58.55,58.63,55833.0,56.6452,56.6936,56.6065,56.6839,55833.0
2024-08-23 14:15:00,58.62,58.63,58.53,58.58,97866.0,56.6742,56.6839,56.5872,56.6355,97866.0
2024-08-23 14:20:00,58.58,58.59,58.52,58.59,35168.0,56.6355,56.6452,56.5775,56.6452,35168.0
2024-08-23 14:25:00,58.59,58.6,58.55,58.56,33130.0,56.6452,56.6549,56.6065,56.6162,33130.0
2024-08-23 14:30:00,58.55,58.56,58.51,58.54,25121.0,56.6065,56.6162,56.5679,56.5969,25121.0
2024-08-23 14:35:00,58.54,58.56,58.51,58.54,22532.0,56.5969,56.6162,56.5679,56.5969,22532.0
2024-08-23 14:40:00,58.55,58.6,58.54,58.58,34567.0,56.6065,56.6549,56.5969,56.6355,34567.0
2024-08-23 14:45:00,58.58,58.6,58.53,58.58,42001.0,56.6355,56.6549,56.5872,56.6355,42001.0
2024-08-23 14:50:00,58.59,58.71,58.57,58.64,159217.0,56.6452,56.7612,56.6259,56.6936,159217.0
2024-08-23 14:55:00,58.64,58.65,58.57,58.64,159381.0,56.6936,56.7032,56.6259,56.6936,159381.0
2024-08-23 15:00:00,58.64,58.65,58.58,58.63,86742.0,56.6936,56.7032,56.6355,56.6839,86742.0
2024-08-23 15:05:00,58.62,58.62,58.53,58.57,116986.0,56.6742,56.6742,56.5872,56.6259,116986.0
2024-08-23 15:10:00,58.57,58.58,58.53,58.58,59222.0,56.6259,56.6355,56.5872,56.6355,59222.0
2024-08-23 15:15:00,58.58,58.61,58.55,58.6,67105.0,56.6355,56.6645,56.6065,56.6549,67105.0
2024-08-23 15:20:00,58.61,58.68,58.6,58.66,106325.0,56.6645,56.7322,56.6549,56.7129,106325.0
2024-08-23 15:25:00,58.66,58.68,58.6,58.64,150618.0,56.7129,56.7322,56.6549,56.6936,150618.0
2024-08-23 15:30:00,58.63,58.68,58.61,58.66,198086.0,56.6839,56.7322,56.6645,56.7129,198086.0
2024-08-23 15:35:00,58.66,58.69,58.58,58.62,116483.0,56.7129,56.7419,56.6355,56.6742,116483.0
2024-08-23 15:40:00,58.61,58.7,58.61,58.67,69407.0,56.6645,56.7516,56.6645,56.7226,69407.0
2024-08-23 15:45:00,58.67,58.72,58.63,58.7,79188.0,56.7226,56.7709,56.6839,56.7516,79188.0
2024-08-23 15:50:00,58.71,58.85,58.68,58.82,156950.0,56.7612,56.8966,56.7322,56.8676,156950.0
2024-08-23 15:55:00,58.82,58.85,58.65,58.73,487479.0,56.8676,56.8966,56.7032,56.7806,487479.0
2024-08-26 09:30:00,58.7,58.99,58.57,58.85,161164.0,56.7516,57.0319,56.6259,56.8966,161164.0
2024-08-26 09:35:00,58.85,59.11,58.82,59.1,63257.0,56.8966,57.1479,56.8676,57.1383,63257.0
2024-08-26 09:40:00,59.11,59.19,58.96,59.03,85312.0,57.1479,57.2253,57.0029,57.0706,85312.0
2024-08-26 09:45:00,59.03,59.29,59.01,59.25,130242.0,57.0706,57.322,57.0513,57.2833,130242.0
2024-08-26 09:50:00,59.24,59.33,59.16,59.25,116152.0,57.2736,57.3606,57.1963,57.2833,116152.0
2024-08-26 09:55:00,59.23,59.49,59.23,59.47,199678.0,57.264,57.5153,57.264,57.496,199678.0
2024-08-26 10:00:00,59.48,59.51,59.37,59.39,96023.0,57.5057,57.5347,57.3993,57.4187,96023.0
2024-08-26 10:05:00,59.39,59.48,59.35,59.44,54029.0,57.4187,57.5057,57.38,57.467,54029.0
2024-08-26 10:10:00,59.44,59.47,59.27,59.42,102913.0,57.467,57.496,57.3026,57.4477,102913.0
2024-08-26 10:15:00,59.42,59.56,59.42,59.54,46402.0,57.4477,57.583,57.4477,57.5637,46402.0
2024-08-26 10:20:00,59.53,59.57,59.48,59.57,31737.0,57.554,57.5927,57.5057,57.5927,31737.0
2024-08-26 10:25:00,59.57,59.6,59.52,59.59,91726.0,57.5927,57.6217,57.5443,57.612,91726.0
2024-08-26 10:30:00,59.59,59.7,59.55,59.67,157901.0,57.612,57.7184,57.5733,57.6894,157901.0
2024-08-26 10:35:00,59.69,59.79,59.68,59.75,45042.0,57.7087,57.8054,57.699,57.7667,45042.0
2024-08-26 10:40:00,59.75,59.75,59.66,59.71,60486.0,57.7667,57.7667,57.6797,57.728,60486.0
2024-08-26 10:45:00,59.7,59.71,59.57,59.57,84638.0,57.7184,57.728,57.5927,57.5927,84638.0
2024-08-26 10:50:00,59.57,59.57,59.38,59.43,173503.0,57.5927,57.5927,57.409,57.4573,173503.0
2024-08-26 10:55:00,59.44,59.48,59.34,59.34,121010.0,57.467,57.5057,57.3703,57.3703,121010.0
2024-08-26 11:00:00,59.34,59.37,59.25,59.27,82148.0,57.3703,57.3993,57.2833,57.3026,82148.0
2024-08-26 11:05:00,59.28,59.3,59.15,59.15,44193.0,57.3123,57.3316,57.1866,57.1866,44193.0
2024-08-26 11:10:00,59.15,59.15,59.03,59.12,81061.0,57.1866,57.1866,57.0706,57.1576,81061.0
2024-08-26 11:15:00,59.11,59.18,59.09,59.11,22648.0,57.1479,57.2156,57.1286,57.1479,22648.0
2024-08-26 11:20:00,59.11,59.12,58.99,59.04,44638.0,57.1479,57.1576,57.0319,57.0803,44638.0
2024-08-26 11:25:00,59.05,59.06,58.98,59.01,17660.0,57.0899,57.0996,57.0223,57.0513,17660.0
2024-08-26 11:30:00,59.01,59.09,58.95,59.04,32199.0,57.0513,57.1286,56.9933,57.0803,32199.0
2024-08-26 11:35:00,59.04,59.11,59.03,59.1,24055.0,57.0803,57.1479,57.0706,57.1383,24055.0
2024-08-26 11:40:00,59.1,59.19,59.09,59.18,34539.0,57.1383,57.2253,57.1286,57.2156,34539.0
2024-08-26 11:45:00,59.19,59.19,59.12,59.13,23598.0,57.2253,57.2253,57.1576,57.1673,23598.0
2024-08-26 11:50:00,59.14,59.16,59.05,59.05,30370.0,57.177,57.1963,57.0899,57.0899,30370.0
2024-08-26 11:55:00,59.05,59.21,59.05,59.2,37937.0,57.0899,57.2446,57.0899,57.235,37937.0
2024-08-26 12:00:00,59.2,59.24,59.15,59.17,32078.0,57.235,57.2736,57.1866,57.206,32078.0
2024-08-26 12:05:00,59.17,59.34,59.16,59.26,47342.0,57.206,57.3703,57.1963,57.293,47342.0
2024-08-26 12:10:00,59.26,59.26,59.19,59.21,38647.0,57.293,57.293,57.2253,57.2446,38647.0
2024-08-26 12:15:00,59.2,59.22,59.17,59.22,25670.0,57.235,57.2543,57.206,57.2543,25670.0
2024-08-26 12:20:00,59.21,59.22,59.12,59.13,22589.0,57.2446,57.2543,57.1576,57.1673,22589.0
2024-08-26 12:25:00,59.12,59.16,59.09,59.12,34290.0,57.1576,57.1963,57.1286,57.1576,34290.0
2024-08-26 12:30:00,59.11,59.12,59.06,59.08,29009.0,57.1479,57.1576,57.0996,57.1189,29009.0
2024-08-26 12:35:00,59.09,59.16,59.07,59.14,13034.0,57.1286,57.1963,57.1093,57.177,13034.0
2024-08-26 12:40:00,59.14,59.17,59.07,59.13,64962.0,57.177,57.206,57.1093,57.1673,64962.0
2024-08-26 12:45:00,59.12,59.12,59.07,59.09,22012.0,57.1576,57.1576,57.1093,57.1286,22012.0
2024-08-26 12:50:00,59.08,59.18,59.08,59.17,27646.0,57.1189,57.2156,57.1189,57.206,27646.0
2024-08-26 12:55:00,59.18,59.18,59.15,59.15,21534.0,57.2156,57.2156,57.1866,57.1866,21534.0
2024-08-26 13:00:00,59.15,59.22,59.14,59.21,36775.0,57.1866,57.2543,57.177,57.2446,36775.0
2024-08-26 13:05:00,59.2,59.22,59.17,59.2,31722.0,57.235,57.2543,57.206,57.235,31722.0
2024-08-26 13:10:00,59.2,59.23,59.2,59.22,23668.0,57.235,57.264,57.235,57.2543,23668.0
2024-08-26 13:15:00,59.21,59.22,59.19,59.21,15338.0,57.2446,57.2543,57.2253,57.2446,15338.0
2024-08-26 13:20:00,59.21,59.22,59.17,59.18,17197.0,57.2446,57.2543,57.206,57.2156,17197.0
2024-08-26 13:25:00,59.18,59.19,59.14,59.16,14232.0,57.2156,57.2253,57.177,57.1963,14232.0
2024-08-26 13:30:00,59.16,59.16,59.1,59.1,20301.0,57.1963,57.1963,57.1383,57.1383,20301.0
2024-08-26 13:35:00,59.1,59.1,59.06,59.07,22200.0,57.1383,57.1383,57.0996,57.1093,22200.0
2024-08-26 13:40:00,59.07,59.08,59.02,59.03,25825.0,57.1093,57.1189,57.0609,57.0706,25825.0
2024-08-26 13:45:00,59.02,59.02,58.96,58.97,15318.0,57.0609,57.0609,57.0029,57.0126,15318.0
2024-08-26 13:50:00,58.97,59.01,58.96,59.01,22653.0,57.0126,57.0513,57.0029,57.0513,22653.0
2024-08-26 13:55:00,59.0,59.0,58.89,58.9,42973.0,57.0416,57.0416,56.9353,56.9449,42973.0
2024-08-26 14:00:00,58.9,58.92,58.88,58.89,33312.0,56.9449,56.9643,56.9256,56.9353,33312.0
2024-08-26 14:05:00,58.88,58.89,58.83,58.86,62635.0,56.9256,56.9353,56.8772,56.9062,62635.0
2024-08-26 14:10:00,58.85,58.89,58.8,58.85,34855.0,56.8966,56.9353,56.8482,56.8966,34855.0
2024-08-26 14:15:00,58.85,58.87,58.79,58.83,28319.0,56.8966,56.9159,56.8386,56.8772,28319.0
2024-08-26 14:20:00,58.82,58.85,58.79,58.81,18849.0,56.8676,56.8966,56.8386,56.8579,18849.0
2024-08-26 14:25:00,58.8,58.83,58.77,58.77,30206.0,56.8482,56.8772,56.8192,56.8192,30206.0
2024-08-26 14:30:00,58.76,58.78,58.68,58.71,56109.0,56.8096,56.8289,56.7322,56.7612,56109.0
2024-08-26 14:35:00,58.7,58.73,58.69,58.7,35451.0,56.7516,56.7806,56.7419,56.7516,35451.0
2024-08-26 14:40:00,58.7,58.78,58.68,58.77,95169.0,56.7516,56.8289,56.7322,56.8192,95169.0
2024-08-26 14:45:00,58.77,58.82,58.75,58.76,34587.0,56.8192,56.8676,56.7999,56.8096,34587.0
2024-08-26 14:50:00,58.75,58.78,58.73,58.75,30343.0,56.7999,56.8289,56.7806,56.7999,30343.0
2024-08-26 14:55:00,58.75,58.8,58.74,58.76,25518.0,56.7999,56.8482,56.7902,56.8096,25518.0
2024-08-26 15:00:00,58.76,58.77,58.69,58.71,34363.0,56.8096,56.8192,56.7419,56.7612,34363.0
2024-08-26 15:05:00,58.71,58.72,58.68,58.71,28705.0,56.7612,56.7709,56.7322,56.7612,28705.0
2024-08-26 15:10:00,58.71,58.72,58.68,58.69,33169.0,56.7612,56.7709,56.7322,56.7419,33169.0
2024-08-26 15:15:00,58.7,58.74,58.69,58.72,25630.0,56.7516,56.7902,56.7419,56.7709,25630.0
2024-08-26 15:20:00,58.72,58.76,58.71,58.73,36387.0,56.7709,56.8096,56.7612,56.7806,36387.0
2024-08-26 15:25:00,58.73,58.75,58.62,58.67,40060.0,56.7806,56.7999,56.6742,56.7226,40060.0
2024-08-26 15:30:00,58.66,58.71,58.61,58.7,44947.0,56.7129,56.7612,56.6645,56.7516,44947.0
2024-08-26 15:35:00,58.71,58.76,58.7,58.74,48300.0,56.7612,56.8096,56.7516,56.7902,48300.0
2024-08-26 15:40:00,58.75,58.83,58.74,58.8,67868.0,56.7999,56.8772,56.7902,56.8482,67868.0
2024-08-26 15:45:00,58.8,58.85,58.76,58.77,68753.0,56.8482,56.8966,56.8096,56.8192,68753.0
2024-08-26 15:50:00,58.77,58.8,58.67,58.7,108115.0,56.8192,56.8482,56.7226,56.7516,108115.0
2024-08-26 15:55:00,58.7,58.75,58.67,58.72,335086.0,56.7516,56.7999,56.7226,56.7709,335086.0
2024-08-27 09:30:00,58.62,58.71,58.54,58.54,106497.0,56.6742,56.7612,56.5969,56.5969,106497.0
2024-08-27 09:35:00,58.52,58.69,58.52,58.64,82073.0,56.5775,56.7419,56.5775,56.6936,82073.0
2024-08-27 09:40:00,58.65,58.74,58.53,58.53,36488.0,56.7032,56.7902,56.5872,56.5872,36488.0
2024-08-27 09:45:00,58.55,58.68,58.47,58.52,73930.0,56.6065,56.7322,56.5292,56.5775,73930.0
2024-08-27 09:50:00,58.52,58.58,58.18,58.18,123218.0,56.5775,56.6355,56.2488,56.2488,123218.0
2024-08-27 09:55:00,58.19,58.24,58.06,58.12,175272.0,56.2585,56.3068,56.1328,56.1908,175272.0
2024-08-27 10:00:00,58.11,58.22,57.98,58.21,32779.0,56.1811,56.2875,56.0555,56.2778,32779.0
2024-08-27 10:05:00,58.21,58.37,58.21,58.32,44712.0,56.2778,56.4325,56.2778,56.3842,44712.0
2024-08-27 10:10:00,58.31,58.32,58.02,58.02,46414.0,56.3745,56.3842,56.0941,56.0941,46414.0
2024-08-27 10:15:00,58.04,58.07,57.97,58.05,39783.0,56.1135,56.1425,56.0458,56.1231,39783.0
2024-08-27 10:20:00,58.05,58.15,58.05,58.1,20408.0,56.1231,56.2198,56.1231,56.1715,20408.0
2024-08-27 10:25:00,58.1,58.11,58.0,58.05,18845.0,56.1715,56.1811,56.0748,56.1231,18845.0
2024-08-27 10:30:00,58.05,58.08,57.97,57.98,23199.0,56.1231,56.1521,56.0458,56.0555,23199.0
2024-08-27 10:35:00,57.98,58.09,57.96,58.02,30735.0,56.0555,56.1618,56.0361,56.0941,30735.0
2024-08-27 10:40:00,58.01,58.05,57.94,57.96,28764.0,56.0845,56.1231,56.0168,56.0361,28764.0
2024-08-27 10:45:00,57.96,58.01,57.9,57.98,89078.0,56.0361,56.0845,55.9781,56.0555,89078.0
2024-08-27 10:50:00,57.99,58.01,57.93,57.96,20174.0,56.0651,56.0845,56.0071,56.0361,20174.0
2024-08-27 10:55:00,57.96,58.0,57.91,57.93,73505.0,56.0361,56.0748,55.9878,56.0071,73505.0
2024-08-27 11:00:00,57.92,58.02,57.9,57.96,31522.0,55.9974,56.0941,55.9781,56.0361,31522.0
2024-08-27 11:05:00,57.97,58.0,57.9,57.91,23289.0,56.0458,56.0748,55.9781,55.9878,23289.0
2024-08-27 11:10:00,57.9,57.9,57.84,57.86,22711.0,55.9781,55.9781,55.9201,55.9394,22711.0
2024-08-27 11:15:00,57.86,57.88,57.84,57.86,25177.0,55.9394,55.9588,55.9201,55.9394,25177.0
2024-08-27 11:20:00,57.86,57.88,57.76,57.76,22514.0,55.9394,55.9588,55.8428,55.8428,22514.0
2024-08-27 11:25:00,57.77,57.83,57.76,57.8,43114.0,55.8524,55.9104,55.8428,55.8814,43114.0
2024-08-27 11:30:00,57.8,57.82,57.73,57.81,33670.0,55.8814,55.9008,55.8138,55.8911,33670.0
2024-08-27 11:35:00,57.82,57.93,57.81,57.89,21260.0,55.9008,56.0071,55.8911,55.9684,21260.0
2024-08-27 11:40:00,57.89,57.93,57.85,57.91,28010.0,55.9684,56.0071,55.9298,55.9878,28010.0
2024-08-27 11:45:00,57.92,57.94,57.88,57.89,18811.0,55.9974,56.0168,55.9588,55.9684,18811.0
2024-08-27 11:50:00,57.89,57.95,57.88,57.93,34935.0,55.9684,56.0265,55.9588,56.0071,34935.0
2024-08-27 11:55:00,57.93,57.98,57.89,57.95,59155.0,56.0071,56.0555,55.9684,56.0265,59155.0
2024-08-27 12:00:00,57.94,57.95,57.82,57.83,23589.0,56.0168,56.0265,55.9008,55.9104,23589.0
2024-08-27 12:05:00,57.83,57.86,57.76,57.86,62893.0,55.9104,55.9394,55.8428,55.9394,62893.0
2024-08-27 12:10:00,57.9,57.9,57.8,57.89,50599.0,55.9781,55.9781,55.8814,55.9684,50599.0
2024-08-27 12:15:00,57.89,57.92,57.87,57.91,61847.0,55.9684,55.9974,55.9491,55.9878,61847.0
2024-08-27 12:20:00,57.91,57.93,57.85,57.88,126349.0,55.9878,56.0071,55.9298,55.9588,126349.0
2024-08-27 12:25:00,57.87,57.91,57.79,57.79,38090.0,55.9491,55.9878,55.8718,55.8718,38090.0
2024-08-27 12:30:00,57.78,57.82,57.75,57.79,23557.0,55.8621,55.9008,55.8331,55.8718,23557.0
2024-08-27 12:35:00,57.79,57.82,57.77,57.77,14078.0,55.8718,55.9008,55.8524,55.8524,14078.0
2024-08-27 12:40:00,57.77,57.79,57.74,57.74,14913.0,55.8524,55.8718,55.8234,55.8234,14913.0
2024-08-27 12:45:00,57.74,57.81,57.7,57.81,28300.0,55.8234,55.8911,55.7848,55.8911,28300.0
2024-08-27 12:50:00,57.8,57.85,57.8,57.84,20238.0,55.8814,55.9298,55.8814,55.9201,20238.0
2024-08-27 12:55:00,57.85,57.91,57.8,57.86,36868.0,55.9298,55.9878,55.8814,55.9394,36868.0
2024-08-27 13:00:00,57.86,57.9,57.85,57.88,15686.0,55.9394,55.9781,55.9298,55.9588,15686.0
2024-08-27 13:05:00,57.88,57.89,57.84,57.86,25643.0,55.9588,55.9684,55.9201,55.9394,25643.0
2024-08-27 13:10:00,57.86,57.88,57.83,57.87,14116.0,55.9394,55.9588,55.9104,55.9491,14116.0
2024-08-27 13:15:00,57.86,57.86,57.8,57.81,13961.0,55.9394,55.9394,55.8814,55.8911,13961.0
2024-08-27 13:20:00,57.8,57.82,57.79,57.82,18051.0,55.8814,55.9008,55.8718,55.9008,18051.0
2024-08-27 13:25:00,57.82,57.91,57.81,57.89,28104.0,55.9008,55.9878,55.8911,55.9684,28104.0
2024-08-27 13:30:00,57.89,57.89,57.83,57.84,24671.0,55.9684,55.9684,55.9104,55.9201,24671.0
2024-08-27 13:35:00,57.85,57.89,57.84,57.86,19086.0,55.9298,55.9684,55.9201,55.9394,19086.0
2024-08-27 13:40:00,57.86,57.93,57.85,57.87,29610.0,55.9394,56.0071,55.9298,55.9491,29610.0
2024-08-27 13:45:00,57.87,57.89,57.81,57.83,23627.0,55.9491,55.9684,55.8911,55.9104,23627.0
2024-08-27 13:50:00,57.84,57.85,57.81,57.84,18040.0,55.9201,55.9298,55.8911,55.9201,18040.0
2024-08-27 13:55:00,57.84,57.85,57.82,57.84,20976.0,55.9201,55.9298,55.9008,55.9201,20976.0
2024-08-27 14:00:00,57.84,57.85,57.78,57.84,65348.0,55.9201,55.9298,55.8621,55.9201,65348.0
2024-08-27 14:05:00,57.86,57.9,57.83,57.87,32447.0,55.9394,55.9781,55.9104,55.9491,32447.0
2024-08-27 14:10:00,57.87,57.93,57.86,57.9,44016.0,55.9491,56.0071,55.9394,55.9781,44016.0
2024-08-27 14:15:00,57.9,57.95,57.84,57.89,60325.0,55.9781,56.0265,55.9201,55.9684,60325.0
2024-08-27 14:20:00,57.88,57.9,57.83,57.85,12665.0,55.9588,55.9781,55.9104,55.9298,12665.0
2024-08-27 14:25:00,57.85,57.85,57.79,57.83,29472.0,55.9298,55.9298,55.8718,55.9104,29472.0
2024-08-27 14:30:00,57.83,57.86,57.8,57.85,35015.0,55.9104,55.9394,55.8814,55.9298,35015.0
2024-08-27 14:35:00,57.84,57.86,57.82,57.83,30219.0,55.9201,55.9394,55.9008,55.9104,30219.0
2024-08-27 14:40:00,57.83,57.84,57.8,57.8,45359.0,55.9104,55.9201,55.8814,55.8814,45359.0
2024-08-27 14:45:00,57.8,57.85,57.79,57.84,68222.0,55.8814,55.9298,55.8718,55.9201,68222.0
2024-08-27 14:50:00,57.84,57.88,57.83,57.85,27228.0,55.9201,55.9588,55.9104,55.9298,27228.0
2024-08-27 14:55:00,57.84,57.86,57.8,57.81,32387.0,55.9201,55.9394,55.8814,55.8911,32387.0
2024-08-27 15:00:00,57.81,57.86,57.79,57.8,54993.0,55.8911,55.9394,55.8718,55.8814,54993.0
2024-08-27 15:05:00,57.8,57.81,57.76,57.77,90656.0,55.8814,55.8911,55.8428,55.8524,90656.0
2024-08-27 15:10:00,57.76,57.86,57.75,57.82,70861.0,55.8428,55.9394,55.8331,55.9008,70861.0
2024-08-27 15:15:00,57.82,57.85,57.75,57.85,44185.0,55.9008,55.9298,55.8331,55.9298,44185.0
2024-08-27 15:20:00,57.85,57.85,57.75,57.76,32830.0,55.9298,55.9298,55.8331,55.8428,32830.0
2024-08-27 15:25:00,57.76,57.8,57.74,57.77,59580.0,55.8428,55.8814,55.8234,55.8524,59580.0
2024-08-27 15:30:00,57.76,57.78,57.68,57.68,148215.0,55.8428,55.8621,55.7654,55.7654,148215.0
2024-08-27 15:35:00,57.67,57.7,57.64,57.65,46000.0,55.7557,55.7848,55.7267,55.7364,46000.0
2024-08-27 15:40:00,57.64,57.64,57.56,57.58,69913.0,55.7267,55.7267,55.6494,55.6687,69913.0
2024-08-27 15:45:00,57.58,57.63,57.57,57.6,70331.0,55.6687,55.7171,55.6591,55.6881,70331.0
2024-08-27 15:50:00,57.59,57.61,57.5,57.51,151523.0,55.6784,55.6977,55.5914,55.6011,151523.0
2024-08-27 15:55:00,57.51,57.53,57.43,57.47,377865.0,55.6011,55.6204,55.5237,55.5624,377865.0
2024-08-28 09:30:00,57.5,57.62,57.38,57.56,124770.0,55.5914,55.7074,55.4754,55.6494,124770.0
2024-08-28 09:35:00,57.6,57.78,57.56,57.77,44021.0,55.6881,55.8621,55.6494,55.8524,44021.0
2024-08-28 09:40:00,57.77,57.8,57.63,57.69,39076.0,55.8524,55.8814,55.7171,55.7751,39076.0
2024-08-28 09:45:00,57.69,57.83,57.68,57.81,67790.0,55.7751,55.9104,55.7654,55.8911,67790.0
2024-08-28 09:50:00,57.8,57.92,57.77,57.87,78504.0,55.8814,55.9974,55.8524,55.9491,78504.0
2024-08-28 09:55:00,57.88,57.93,57.74,57.74,54380.0,55.9588,56.0071,55.8234,55.8234,54380.0
2024-08-28 10:00:00,57.74,57.79,57.55,57.58,103395.0,55.8234,55.8718,55.6397,55.6687,103395.0
2024-08-28 10:05:00,57.56,57.67,57.52,57.63,65258.0,55.6494,55.7557,55.6107,55.7171,65258.0
2024-08-28 10:10:00,57.64,57.65,57.47,57.51,59079.0,55.7267,55.7364,55.5624,55.6011,59079.0
2024-08-28 10:15:00,57.52,57.56,57.44,57.45,24272.0,55.6107,55.6494,55.5334,55.5431,24272.0
2024-08-28 10:20:00,57.45,57.5,57.4,57.42,49269.0,55.5431,55.5914,55.4947,55.514,49269.0
2024-08-28 10:25:00,57.43,57.47,57.4,57.43,31463.0,55.5237,55.5624,55.4947,55.5237,31463.0
2024-08-28 10:30:00,57.43,57.51,57.41,57.42,31669.0,55.5237,55.6011,55.5044,55.514,31669.0
2024-08-28 10:35:00,57.42,57.49,57.39,57.43,34518.0,55.514,55.5817,55.485,55.5237,34518.0
2024-08-28 10:40:00,57.43,57.47,57.39,57.44,30983.0,55.5237,55.5624,55.485,55.5334,30983.0
2024-08-28 10:45:00,57.44,57.51,57.39,57.49,40866.0,55.5334,55.6011,55.485,55.5817,40866.0
2024-08-28 10:50:00,57.48,57.49,57.4,57.42,24984.0,55.5721,55.5817,55.4947,55.514,24984.0
2024-08-28 10:55:00,57.42,57.47,57.38,57.47,33529.0,55.514,55.5624,55.4754,55.5624,33529.0
2024-08-28 11:00:00,57.47,57.53,57.43,57.51,43833.0,55.5624,55.6204,55.5237,55.6011,43833.0
2024-08-28 11:05:00,57.51,57.54,57.44,57.45,31784.0,55.6011,55.6301,55.5334,55.5431,31784.0
2024-08-28 11:10:00,57.44,57.56,57.43,57.51,37034.0,55.5334,55.6494,55.5237,55.6011,37034.0
2024-08-28 11:15:00,57.51,57.56,57.46,57.47,27849.0,55.6011,55.6494,55.5527,55.5624,27849.0
2024-08-28 11:20:00,57.48,57.51,57.42,57.43,19441.0,55.5721,55.6011,55.514,55.5237,19441.0
2024-08-28 11:25:00,57.43,57.48,57.38,57.43,48112.0,55.5237,55.5721,55.4754,55.5237,48112.0
2024-08-28 11:30:00,57.44,57.44,57.31,57.38,27313.0,55.5334,55.5334,55.4077,55.4754,27313.0
2024-08-28 11:35:00,57.38,57.4,57.25,57.26,27490.0,55.4754,55.4947,55.3497,55.3594,27490.0
2024-08-28 11:40:00,57.26,57.26,57.13,57.16,21649.0,55.3594,55.3594,55.2337,55.2627,21649.0
2024-08-28 11:45:00,57.16,57.24,57.16,57.16,17055.0,55.2627,55.34,55.2627,55.2627,17055.0
2024-08-28 11:50:00,57.16,57.16,57.12,57.13,22013.0,55.2627,55.2627,55.224,55.2337,22013.0
2024-08-28 11:55:00,57.13,57.19,57.09,57.18,21238.0,55.2337,55.2917,55.195,55.282,21238.0
2024-08-28 12:00:00,57.17,57.18,57.1,57.1,29955.0,55.2723,55.282,55.2047,55.2047,29955.0
2024-08-28 12:05:00,57.1,57.1,56.98,57.02,49668.0,55.2047,55.2047,55.0887,55.1273,49668.0
2024-08-28 12:10:00,57.04,57.06,57.02,57.05,24329.0,55.1467,55.166,55.1273,55.1563,24329.0
2024-08-28 12:15:00,57.05,57.05,56.97,56.97,18937.0,55.1563,55.1563,55.079,55.079,18937.0
2024-08-28 12:20:00,56.97,57.01,56.94,56.94,18496.0,55.079,55.1177,55.05,55.05,18496.0
2024-08-28 12:25:00,56.95,57.01,56.94,56.98,34535.0,55.0596,55.1177,55.05,55.0887,34535.0
2024-08-28 12:30:00,56.99,57.01,56.97,56.98,33592.0,55.0983,55.1177,55.079,55.0887,33592.0
2024-08-28 12:35:00,56.98,57.01,56.94,57.01,50740.0,55.0887,55.1177,55.05,55.1177,50740.0
2024-08-28 12:40:00,57.01,57.02,56.97,56.99,35411.0,55.1177,55.1273,55.079,55.0983,35411.0
2024-08-28 12:45:00,57.0,57.05,56.99,57.03,52237.0,55.108,55.1563,55.0983,55.137,52237.0
2024-08-28 12:50:00,57.04,57.06,57.02,57.05,19422.0,55.1467,55.166,55.1273,55.1563,19422.0
2024-08-28 12:55:00,57.05,57.07,57.0,57.03,21892.0,55.1563,55.1757,55.108,55.137,21892.0
2024-08-28 13:00:00,57.02,57.14,57.02,57.09,26641.0,55.1273,55.2433,55.1273,55.195,26641.0
2024-08-28 13:05:00,57.09,57.09,57.06,57.07,18857.0,55.195,55.195,55.166,55.1757,18857.0
2024-08-28 13:10:00,57.08,57.1,57.05,57.05,27697.0,55.1853,55.2047,55.1563,55.1563,27697.0
2024-08-28 13:15:00,57.05,57.09,57.02,57.06,63404.0,55.1563,55.195,55.1273,55.166,63404.0
2024-08-28 13:20:00,57.07,57.09,56.96,56.98,32566.0,55.1757,55.195,55.0693,55.0887,32566.0
2024-08-28 13:25:00,56.99,57.0,56.95,56.96,62207.0,55.0983,55.108,55.0596,55.0693,62207.0
2024-08-28 13:30:00,56.96,57.03,56.93,57.03,22777.0,55.0693,55.137,55.0403,55.137,22777.0
2024-08-28 13:35:00,57.03,57.03,56.94,56.97,49979.0,55.137,55.137,55.05,55.079,49979.0
2024-08-28 13:40:00,56.96,57.01,56.93,56.94,55553.0,55.0693,55.1177,55.0403,55.05,55553.0
2024-08-28 13:45:00,56.95,56.96,56.88,56.92,34336.0,55.0596,55.0693,54.992,55.0306,34336.0
2024-08-28 13:50:00,56.92,56.95,56.88,56.88,40304.0,55.0306,55.0596,54.992,54.992,40304.0
2024-08-28 13:55:00,56.88,56.95,56.84,56.89,80019.0,54.992,55.0596,54.9533,55.0016,80019.0
2024-08-28 14:00:00,56.88,56.9,56.83,56.84,35675.0,54.992,55.0113,54.9436,54.9533,35675.0
2024-08-28 14:05:00,56.84,56.91,56.83,56.86,65813.0,54.9533,55.021,54.9436,54.9726,65813.0
2024-08-28 14:10:00,56.86,56.88,56.8,56.83,82216.0,54.9726,54.992,54.9146,54.9436,82216.0
2024-08-28 14:15:00,56.82,56.88,56.78,56.85,168006.0,54.934,54.992,54.8953,54.963,168006.0
2024-08-28 14:20:00,56.86,56.93,56.79,56.91,160078.0,54.9726,55.0403,54.905,55.021,160078.0
2024-08-28 14:25:00,56.92,56.96,56.83,56.84,78678.0,55.0306,55.0693,54.9436,54.9533,78678.0
2024-08-28 14:30:00,56.84,56.88,56.79,56.81,43351.0,54.9533,54.992,54.905,54.9243,43351.0
2024-08-28 14:35:00,56.81,56.84,56.77,56.8,59042.0,54.9243,54.9533,54.8856,54.9146,59042.0
2024-08-28 14:40:00,56.8,56.84,56.77,56.83,240714.0,54.9146,54.9533,54.8856,54.9436,240714.0
2024-08-28 14:45:00,56.83,56.86,56.8,56.84,118784.0,54.9436,54.9726,54.9146,54.9533,118784.0
2024-08-28 14:50:00,56.84,56.91,56.81,56.89,124496.0,54.9533,55.021,54.9243,55.0016,124496.0
2024-08-28 14:55:00,56.9,57.05,56.9,57.01,115140.0,55.0113,55.1563,55.0113,55.1177,115140.0
2024-08-28 15:00:00,57.02,57.2,57.02,57.05,55230.0,55.1273,55.3013,55.1273,55.1563,55230.0
2024-08-28 15:05:00,57.07,57.09,57.01,57.02,35150.0,55.1757,55.195,55.1177,55.1273,35150.0
2024-08-28 15:10:00,57.02,57.02,56.94,56.95,55257.0,55.1273,55.1273,55.05,55.0596,55257.0
2024-08-28 15:15:00,56.95,57.01,56.95,57.0,46791.0,55.0596,55.1177,55.0596,55.108,46791.0
2024-08-28 15:20:00,57.01,57.04,56.99,57.03,39629.0,55.1177,55.1467,55.0983,55.137,39629.0
2024-08-28 15:25:00,57.03,57.05,57.01,57.05,41150.0,55.137,55.1563,55.1177,55.1563,41150.0
2024-08-28 15:30:00,57.05,57.08,57.02,57.05,60880.0,55.1563,55.1853,55.1273,55.1563,60880.0
2024-08-28 15:35:00,57.05,57.05,57.01,57.04,59640.0,55.1563,55.1563,55.1177,55.1467,59640.0
2024-08-28 15:40:00,57.04,57.13,57.01,57.11,77988.0,55.1467,55.2337,55.1177,55.2143,77988.0
2024-08-28 15:45:00,57.12,57.22,57.07,57.11,154890.0,55.224,55.3207,55.1757,55.2143,154890.0
2024-08-28 15:50:00,57.11,57.19,57.09,57.18,270107.0,55.2143,55.2917,55.195,55.282,270107.0
2024-08-28 15:55:00,57.18,57.31,57.14,57.24,448507.0,55.282,55.4077,55.2433,55.34,448507.0
2024-08-29 09:30:00,57.35,57.39,57.08,57.13,146768.0,55.4464,55.485,55.1853,55.2337,146768.0
2024-08-29 09:35:00,57.11,57.11,56.91,56.96,32823.0,55.2143,55.2143,55.021,55.0693,32823.0
2024-08-29 09:40:00,56.98,57.04,56.91,56.93,36332.0,55.0887,55.1467,55.021,55.0403,36332.0
2024-08-29 09:45:00,56.9,56.9,56.61,56.65,31776.0,55.0113,55.0113,54.7309,54.7696,31776.0
2024-08-29 09:50:00,56.66,56.7,56.5,56.55,87026.0,54.7793,54.8179,54.6246,54.6729,87026.0
2024-08-29 09:55:00,56.55,56.64,56.51,56.54,79874.0,54.6729,54.7599,54.6343,54.6633,79874.0
2024-08-29 10:00:00,56.54,56.79,56.52,56.73,92139.0,54.6633,54.905,54.6439,54.8469,92139.0
2024-08-29 10:05:00,56.74,56.82,56.67,56.82,111515.0,54.8566,54.934,54.7889,54.934,111515.0
2024-08-29 10:10:00,56.82,56.9,56.71,56.78,93608.0,54.934,55.0113,54.8276,54.8953,93608.0
2024-08-29 10:15:00,56.77,56.95,56.76,56.87,47842.0,54.8856,55.0596,54.876,54.9823,47842.0
2024-08-29 10:20:00,56.87,56.99,56.83,56.92,147927.0,54.9823,55.0983,54.9436,55.0306,147927.0
2024-08-29 10:25:00,56.93,56.99,56.85,56.98,104174.0,55.0403,55.0983,54.963,55.0887,104174.0
2024-08-29 10:30:00,56.96,56.96,56.77,56.77,63861.0,55.0693,55.0693,54.8856,54.8856,63861.0
2024-08-29 10:35:00,56.77,56.84,56.71,56.78,90266.0,54.8856,54.9533,54.8276,54.8953,90266.0
2024-08-29 10:40:00,56.79,56.8,56.67,56.77,82756.0,54.905,54.9146,54.7889,54.8856,82756.0
2024-08-29 10:45:00,56.78,56.83,56.67,56.68,58198.0,54.8953,54.9436,54.7889,54.7986,58198.0
2024-08-29 10:50:00,56.69,56.79,56.64,56.65,24847.0,54.8083,54.905,54.7599,54.7696,24847.0
2024-08-29 10:55:00,56.67,56.75,56.65,56.67,94148.0,54.7889,54.8663,54.7696,54.7889,94148.0
2024-08-29 11:00:00,56.66,56.89,56.66,56.72,62828.0,54.7793,55.0016,54.7793,54.8373,62828.0
2024-08-29 11:05:00,56.72,56.91,56.72,56.83,167776.0,54.8373,55.021,54.8373,54.9436,167776.0
2024-08-29 11:10:00,56.83,56.86,56.76,56.79,183388.0,54.9436,54.9726,54.876,54.905,183388.0
2024-08-29 11:15:00,56.79,56.87,56.76,56.81,80139.0,54.905,54.9823,54.876,54.9243,80139.0
2024-08-29 11:20:00,56.81,56.85,56.77,56.77,48700.0,54.9243,54.963,54.8856,54.8856,48700.0
2024-08-29 11:25:00,56.77,56.87,56.77,56.84,50064.0,54.8856,54.9823,54.8856,54.9533,50064.0
2024-08-29 11:30:00,56.84,56.87,56.76,56.84,158812.0,54.9533,54.9823,54.876,54.9533,158812.0
2024-08-29 11:35:00,56.84,56.88,56.78,56.78,138533.0,54.9533,54.992,54.8953,54.8953,138533.0
2024-08-29 11:40:00,56.78,56.85,56.76,56.79,95262.0,54.8953,54.963,54.876,54.905,95262.0
2024-08-29 11:45:00,56.79,56.83,56.72,56.79,88532.0,54.905,54.9436,54.8373,54.905,88532.0
2024-08-29 11:50:00,56.79,56.85,56.76,56.84,58501.0,54.905,54.963,54.876,54.9533,58501.0
2024-08-29 11:55:00,56.85,56.93,56.82,56.91,46995.0,54.963,55.0403,54.934,55.021,46995.0
2024-08-29 12:00:00,56.91,56.94,56.89,56.9,30990.0,55.021,55.05,55.0016,55.0113,30990.0
2024-08-29 12:05:00,56.89,56.91,56.82,56.87,125357.0,55.0016,55.021,54.934,54.9823,125357.0
2024-08-29 12:10:00,56.87,56.89,56.8,56.81,125699.0,54.9823,55.0016,54.9146,54.9243,125699.0
2024-08-29 12:15:00,56.81,56.9,56.81,56.86,42024.0,54.9243,55.0113,54.9243,54.9726,42024.0
2024-08-29 12:20:00,56.86,56.97,56.86,56.93,57355.0,54.9726,55.079,54.9726,55.0403,57355.0
2024-08-29 12:25:00,56.95,56.97,56.91,56.93,109929.0,55.0596,55.079,55.021,55.0403,109929.0
2024-08-29 12:30:00,56.93,57.0,56.9,56.92,96298.0,55.0403,55.108,55.0113,55.0306,96298.0
2024-08-29 12:35:00,56.92,57.0,56.91,56.93,79037.0,55.0306,55.108,55.021,55.0403,79037.0
2024-08-29 12:40:00,56.94,57.02,56.91,56.99,170913.0,55.05,55.1273,55.021,55.0983,170913.0
2024-08-29 12:45:00,57.0,57.09,56.94,57.03,169504.0,55.108,55.195,55.05,55.137,169504.0
2024-08-29 12:50:00,57.03,57.11,57.0,57.02,85679.0,55.137,55.2143,55.108,55.1273,85679.0
2024-08-29 12:55:00,57.02,57.11,57.0,57.05,109818.0,55.1273,55.2143,55.108,55.1563,109818.0
2024-08-29 13:00:00,57.05,57.13,57.05,57.12,38821.0,55.1563,55.2337,55.1563,55.224,38821.0
2024-08-29 13:05:00,57.11,57.16,57.11,57.15,54646.0,55.2143,55.2627,55.2143,55.253,54646.0
2024-08-29 13:10:00,57.14,57.17,57.1,57.15,66279.0,55.2433,55.2723,55.2047,55.253,66279.0
2024-08-29 13:15:00,57.14,57.18,57.13,57.14,58513.0,55.2433,55.282,55.2337,55.2433,58513.0
2024-08-29 13:20:00,57.15,57.18,57.07,57.17,177366.0,55.253,55.282,55.1757,55.2723,177366.0
2024-08-29 13:25:00,57.19,57.25,57.17,57.2,52138.0,55.2917,55.3497,55.2723,55.3013,52138.0
2024-08-29 13:30:00,57.2,57.25,57.2,57.23,53766.0,55.3013,55.3497,55.3013,55.3304,53766.0
2024-08-29 13:35:00,57.23,57.24,57.19,57.24,58933.0,55.3304,55.34,55.2917,55.34,58933.0
2024-08-29 13:40:00,57.23,57.28,57.21,57.25,71066.0,55.3304,55.3787,55.311,55.3497,71066.0
2024-08-29 13:45:00,57.25,57.29,57.2,57.26,202661.0,55.3497,55.3884,55.3013,55.3594,202661.0
2024-08-29 13:50:00,57.26,57.32,57.22,57.32,173302.0,55.3594,55.4174,55.3207,55.4174,173302.0
2024-08-29 13:55:00,57.32,57.37,57.28,57.35,59166.0,55.4174,55.4657,55.3787,55.4464,59166.0
2024-08-29 14:00:00,57.35,57.48,57.34,57.47,83436.0,55.4464,55.5721,55.4367,55.5624,83436.0
2024-08-29 14:05:00,57.48,57.49,57.42,57.43,62759.0,55.5721,55.5817,55.514,55.5237,62759.0
2024-08-29 14:10:00,57.42,57.45,57.31,57.38,125610.0,55.514,55.5431,55.4077,55.4754,125610.0
2024-08-29 14:15:00,57.39,57.4,57.31,57.32,56326.0,55.485,55.4947,55.4077,55.4174,56326.0
2024-08-29 14:20:00,57.33,57.36,57.23,57.26,84064.0,55.427,55.456,55.3304,55.3594,84064.0
2024-08-29 14:25:00,57.25,57.33,57.21,57.29,111746.0,55.3497,55.427,55.311,55.3884,111746.0
2024-08-29 14:30:00,57.29,57.31,57.24,57.29,116213.0,55.3884,55.4077,55.34,55.3884,116213.0
2024-08-29 14:35:00,57.29,57.31,57.1,57.17,95092.0,55.3884,55.4077,55.2047,55.2723,95092.0
2024-08-29 14:40:00,57.18,57.26,57.16,57.24,57083.0,55.282,55.3594,55.2627,55.34,57083.0
2024-08-29 14:45:00,57.24,57.25,57.19,57.22,38130.0,55.34,55.3497,55.2917,55.3207,38130.0
2024-08-29 14:50:00,57.2,57.21,57.14,57.21,22645.0,55.3013,55.311,55.2433,55.311,22645.0
2024-08-29 14:55:00,57.21,57.25,57.19,57.25,27532.0,55.311,55.3497,55.2917,55.3497,27532.0
2024-08-29 15:00:00,57.24,57.24,57.14,57.17,36456.0,55.34,55.34,55.2433,55.2723,36456.0
2024-08-29 15:05:00,57.17,57.25,57.16,57.24,34639.0,55.2723,55.3497,55.2627,55.34,34639.0
2024-08-29 15:10:00,57.25,57.27,57.22,57.25,38382.0,55.3497,55.369,55.3207,55.3497,38382.0
2024-08-29 15:15:00,57.24,57.37,57.23,57.34,56458.0,55.34,55.4657,55.3304,55.4367,56458.0
2024-08-29 15:20:00,57.33,57.35,57.22,57.24,83126.0,55.427,55.4464,55.3207,55.34,83126.0
2024-08-29 15:25:00,57.24,57.27,57.23,57.26,34889.0,55.34,55.369,55.3304,55.3594,34889.0
2024-08-29 15:30:00,57.26,57.27,57.19,57.2,51279.0,55.3594,55.369,55.2917,55.3013,51279.0
2024-08-29 15:35:00,57.2,57.2,57.08,57.11,63206.0,55.3013,55.3013,55.1853,55.2143,63206.0
2024-08-29 15:40:00,57.11,57.11,56.95,56.98,95662.0,55.2143,55.2143,55.0596,55.0887,95662.0
2024-08-29 15:45:00,56.98,57.03,56.96,57.01,80268.0,55.0887,55.137,55.0693,55.1177,80268.0
2024-08-29 15:50:00,57.01,57.08,56.93,57.0,255902.0,55.1177,55.1853,55.0403,55.108,255902.0
2024-08-29 15:55:00,57.01,57.01,56.95,56.97,414666.0,55.1177,55.1177,55.0596,55.079,414666.0
2024-08-30 09:30:00,56.96,57.1,56.85,57.04,231309.0,55.0693,55.2047,54.963,55.1467,231309.0
2024-08-30 09:35:00,57.06,57.22,56.95,57.22,48731.0,55.166,55.3207,55.0596,55.3207,48731.0
2024-08-30 09:40:00,57.23,57.25,56.99,57.03,68659.0,55.3304,55.3497,55.0983,55.137,68659.0
2024-08-30 09:45:00,57.03,57.04,56.89,56.9,35739.0,55.137,55.1467,55.0016,55.0113,35739.0
2024-08-30 09:50:00,56.89,57.08,56.88,57.04,51820.0,55.0016,55.1853,54.992,55.1467,51820.0
2024-08-30 09:55:00,57.05,57.09,57.0,57.07,80188.0,55.1563,55.195,55.108,55.1757,80188.0
2024-08-30 10:00:00,57.06,57.21,57.01,57.17,106948.0,55.166,55.311,55.1177,55.2723,106948.0
2024-08-30 10:05:00,57.18,57.28,57.09,57.16,149562.0,55.282,55.3787,55.195,55.2627,149562.0
2024-08-30 10:10:00,57.17,57.29,57.11,57.11,69212.0,55.2723,55.3884,55.2143,55.2143,69212.0
2024-08-30 10:15:00,57.11,57.15,57.03,57.04,26265.0,55.2143,55.253,55.137,55.1467,26265.0
2024-08-30 10:20:00,57.05,57.07,56.98,57.0,48281.0,55.1563,55.1757,55.0887,55.108,48281.0
2024-08-30 10:25:00,57.0,57.05,56.93,57.01,59979.0,55.108,55.1563,55.0403,55.1177,59979.0
2024-08-30 10:30:00,56.99,57.03,56.93,57.01,78575.0,55.0983,55.137,55.0403,55.1177,78575.0
2024-08-30 10:35:00,56.99,57.03,56.93,57.01,28738.0,55.0983,55.137,55.0403,55.1177,28738.0
2024-08-30 10:40:00,56.99,57.0,56.85,56.87,31159.0,55.0983,55.108,54.963,54.9823,31159.0
2024-08-30 10:45:00,56.87,56.97,56.87,56.92,41435.0,54.9823,55.079,54.9823,55.0306,41435.0
2024-08-30 10:50:00,56.92,56.97,56.86,56.93,75498.0,55.0306,55.079,54.9726,55.0403,75498.0
2024-08-30 10:55:00,56.93,56.96,56.89,56.93,30220.0,55.0403,55.0693,55.0016,55.0403,30220.0
2024-08-30 11:00:00,56.93,57.02,56.88,56.92,89090.0,55.0403,55.1273,54.992,55.0306,89090.0
2024-08-30 11:05:00,56.93,57.06,56.93,56.97,49497.0,55.0403,55.166,55.0403,55.079,49497.0
2024-08-30 11:10:00,56.96,57.05,56.95,57.03,54339.0,55.0693,55.1563,55.0596,55.137,54339.0
2024-08-30 11:15:00,57.03,57.07,56.96,56.97,40501.0,55.137,55.1757,55.0693,55.079,40501.0
2024-08-30 11:20:00,56.96,57.0,56.9,56.96,78925.0,55.0693,55.108,55.0113,55.0693,78925.0
2024-08-30 11:25:00,56.96,57.02,56.96,57.0,29235.0,55.0693,55.1273,55.0693,55.108,29235.0
2024-08-30 11:30:00,57.02,57.02,56.93,56.95,61795.0,55.1273,55.1273,55.0403,55.0596,61795.0
2024-08-30 11:35:00,56.93,56.95,56.86,56.91,68051.0,55.0403,55.0596,54.9726,55.021,68051.0
2024-08-30 11:40:00,56.9,57.04,56.9,56.97,35601.0,55.0113,55.1467,55.0113,55.079,35601.0
2024-08-30 11:45:00,56.97,57.02,56.96,56.99,21210.0,55.079,55.1273,55.0693,55.0983,21210.0
2024-08-30 11:50:00,57.0,57.09,56.95,57.05,50991.0,55.108,55.195,55.0596,55.1563,50991.0
2024-08-30 11:55:00,57.05,57.07,57.0,57.02,40071.0,55.1563,55.1757,55.108,55.1273,40071.0
2024-08-30 12:00:00,57.02,57.03,56.98,57.01,66288.0,55.1273,55.137,55.0887,55.1177,66288.0
2024-08-30 12:05:00,57.01,57.04,57.0,57.04,25988.0,55.1177,55.1467,55.108,55.1467,25988.0
2024-08-30 12:10:00,57.03,57.13,57.0,57.12,120696.0,55.137,55.2337,55.108,55.224,120696.0
2024-08-30 12:15:00,57.11,57.13,57.05,57.07,29125.0,55.2143,55.2337,55.1563,55.1757,29125.0
2024-08-30 12:20:00,57.07,57.09,57.03,57.08,18377.0,55.1757,55.195,55.137,55.1853,18377.0
2024-08-30 12:25:00,57.08,57.09,57.05,57.06,26029.0,55.1853,55.195,55.1563,55.166,26029.0
2024-08-30 12:30:00,57.05,57.07,57.02,57.06,34544.0,55.1563,55.1757,55.1273,55.166,34544.0
2024-08-30 12:35:00,57.05,57.06,57.0,57.04,29159.0,55.1563,55.166,55.108,55.1467,29159.0
2024-08-30 12:40:00,57.05,57.07,57.0,57.07,19090.0,55.1563,55.1757,55.108,55.1757,19090.0
2024-08-30 12:45:00,57.06,57.09,57.04,57.06,15550.0,55.166,55.195,55.1467,55.166,15550.0
2024-08-30 12:50:00,57.04,57.07,57.03,57.06,21184.0,55.1467,55.1757,55.137,55.166,21184.0
2024-08-30 12:55:00,57.06,57.1,57.04,57.06,30167.0,55.166,55.2047,55.1467,55.166,30167.0
2024-08-30 13:00:00,57.05,57.09,57.04,57.08,20987.0,55.1563,55.195,55.1467,55.1853,20987.0
2024-08-30 13:05:00,57.08,57.08,56.99,57.03,99429.0,55.1853,55.1853,55.0983,55.137,99429.0
2024-08-30 13:10:00,57.02,57.03,56.99,57.0,47101.0,55.1273,55.137,55.0983,55.108,47101.0
2024-08-30 13:15:00,56.99,57.01,56.97,56.98,31619.0,55.0983,55.1177,55.079,55.0887,31619.0
2024-08-30 13:20:00,56.98,57.02,56.97,57.0,12737.0,55.0887,55.1273,55.079,55.108,12737.0
2024-08-30 13:25:00,56.99,57.01,56.98,56.98,9574.0,55.0983,55.1177,55.0887,55.0887,9574.0
2024-08-30 13:30:00,56.99,57.01,56.96,57.0,28406.0,55.0983,55.1177,55.0693,55.108,28406.0
2024-08-30 13:35:00,57.0,57.03,56.95,57.03,40112.0,55.108,55.137,55.0596,55.137,40112.0
2024-08-30 13:40:00,57.02,57.04,57.0,57.0,36849.0,55.1273,55.1467,55.108,55.108,36849.0
2024-08-30 13:45:00,57.01,57.05,56.98,57.0,30541.0,55.1177,55.1563,55.0887,55.108,30541.0
2024-08-30 13:50:00,57.0,57.02,56.98,56.99,21149.0,55.108,55.1273,55.0887,55.0983,21149.0
2024-08-30 13:55:00,57.0,57.06,56.98,57.06,76030.0,55.108,55.166,55.0887,55.166,76030.0
2024-08-30 14:00:00,57.06,57.1,57.05,57.06,26229.0,55.166,55.2047,55.1563,55.166,26229.0
2024-08-30 14:05:00,57.07,57.09,57.04,57.05,39705.0,55.1757,55.195,55.1467,55.1563,39705.0
2024-08-30 14:10:00,57.05,57.05,57.0,57.03,58617.0,55.1563,55.1563,55.108,55.137,58617.0
2024-08-30 14:15:00,57.03,57.04,57.0,57.01,42811.0,55.137,55.1467,55.108,55.1177,42811.0
2024-08-30 14:20:00,57.01,57.08,57.0,57.05,59282.0,55.1177,55.1853,55.108,55.1563,59282.0
2024-08-30 14:25:00,57.05,57.1,57.05,57.08,29318.0,55.1563,55.2047,55.1563,55.1853,29318.0
2024-08-30 14:30:00,57.08,57.09,57.0,57.07,63387.0,55.1853,55.195,55.108,55.1757,63387.0
2024-08-30 14:35:00,57.06,57.09,57.04,57.08,24765.0,55.166,55.195,55.1467,55.1853,24765.0
2024-08-30 14:40:00,57.09,57.1,57.04,57.05,38259.0,55.195,55.2047,55.1467,55.1563,38259.0
2024-08-30 14:45:00,57.05,57.13,57.04,57.09,106848.0,55.1563,55.2337,55.1467,55.195,106848.0
2024-08-30 14:50:00,57.08,57.13,57.08,57.11,23998.0,55.1853,55.2337,55.1853,55.2143,23998.0
2024-08-30 14:55:00,57.11,57.11,57.08,57.09,26220.0,55.2143,55.2143,55.1853,55.195,26220.0
2024-08-30 15:00:00,57.09,57.14,57.08,57.13,38343.0,55.195,55.2433,55.1853,55.2337,38343.0
2024-08-30 15:05:00,57.13,57.13,57.07,57.08,78866.0,55.2337,55.2337,55.1757,55.1853,78866.0
2024-08-30 15:10:00,57.08,57.1,57.05,57.1,145653.0,55.1853,55.2047,55.1563,55.2047,145653.0
2024-08-30 15:15:00,57.1,57.1,57.06,57.07,48580.0,55.2047,55.2047,55.166,55.1757,48580.0
2024-08-30 15:20:00,57.07,57.14,57.06,57.13,74885.0,55.1757,55.2433,55.166,55.2337,74885.0
2024-08-30 15:25:00,57.14,57.17,57.11,57.15,67431.0,55.2433,55.2723,55.2143,55.253,67431.0
2024-08-30 15:30:00,57.15,57.19,57.13,57.14,175846.0,55.253,55.2917,55.2337,55.2433,175846.0
2024-08-30 15:35:00,57.14,57.26,57.13,57.25,75185.0,55.2433,55.3594,55.2337,55.3497,75185.0
2024-08-30 15:40:00,57.25,57.37,57.21,57.29,291889.0,55.3497,55.4657,55.311,55.3884,291889.0
2024-08-30 15:45:00,57.3,57.42,57.3,57.34,137159.0,55.398,55.514,55.398,55.4367,137159.0
2024-08-30 15:50:00,57.33,57.37,57.17,57.26,292976.0,55.427,55.4657,55.2723,55.3594,292976.0
2024-08-30 15:55:00,57.26,57.33,57.2,57.23,557795.0,55.3594,55.427,55.3013,55.3304,557795.0
2024-09-03 09:30:00,57.2,57.72,57.11,57.67,163215.0,55.3013,55.8041,55.2143,55.7557,163215.0
2024-09-03 09:35:00,57.66,57.77,57.45,57.64,101588.0,55.7461,55.8524,55.5431,55.7267,101588.0
2024-09-03 09:40:00,57.65,57.91,57.6,57.85,120937.0,55.7364,55.9878,55.6881,55.9298,120937.0
2024-09-03 09:45:00,57.88,58.18,57.84,57.86,136547.0,55.9588,56.2488,55.9201,55.9394,136547.0
2024-09-03 09:50:00,57.84,57.93,57.7,57.93,106905.0,55.9201,56.0071,55.7848,56.0071,106905.0
2024-09-03 09:55:00,57.94,58.01,57.85,57.99,184360.0,56.0168,56.0845,55.9298,56.0651,184360.0
2024-09-03 10:00:00,57.97,58.15,57.92,57.96,158772.0,56.0458,56.2198,55.9974,56.0361,158772.0
2024-09-03 10:05:00,57.95,57.97,57.85,57.92,197506.0,56.0265,56.0458,55.9298,55.9974,197506.0
2024-09-03 10:10:00,57.92,58.15,57.88,58.11,135795.0,55.9974,56.2198,55.9588,56.1811,135795.0
2024-09-03 10:15:00,58.11,58.25,58.02,58.15,193787.0,56.1811,56.3165,56.0941,56.2198,193787.0
2024-09-03 10:20:00,58.15,58.23,58.09,58.1,91464.0,56.2198,56.2972,56.1618,56.1715,91464.0
2024-09-03 10:25:00,58.11,58.17,58.01,58.09,126930.0,56.1811,56.2392,56.0845,56.1618,126930.0
2024-09-03 10:30:00,58.08,58.11,57.93,57.93,83435.0,56.1521,56.1811,56.0071,56.0071,83435.0
2024-09-03 10:35:00,57.94,58.1,57.89,58.05,120954.0,56.0168,56.1715,55.9684,56.1231,120954.0
2024-09-03 10:40:00,58.05,58.28,58.02,58.27,171907.0,56.1231,56.3455,56.0941,56.3358,171907.0
2024-09-03 10:45:00,58.28,58.5,58.27,58.44,82879.0,56.3455,56.5582,56.3358,56.5002,82879.0
2024-09-03 10:50:00,58.44,58.44,58.31,58.32,107509.0,56.5002,56.5002,56.3745,56.3842,107509.0
2024-09-03 10:55:00,58.32,58.35,58.25,58.32,82499.0,56.3842,56.4132,56.3165,56.3842,82499.0
2024-09-03 11:00:00,58.32,58.44,58.27,58.44,252352.0,56.3842,56.5002,56.3358,56.5002,252352.0
2024-09-03 11:05:00,58.45,58.47,58.37,58.37,102276.0,56.5099,56.5292,56.4325,56.4325,102276.0
2024-09-03 11:10:00,58.38,58.4,58.23,58.24,89600.0,56.4422,56.4615,56.2972,56.3068,89600.0
2024-09-03 11:15:00,58.23,58.26,58.18,58.2,54978.0,56.2972,56.3262,56.2488,56.2682,54978.0
2024-09-03 11:20:00,58.2,58.2,58.07,58.09,75098.0,56.2682,56.2682,56.1425,56.1618,75098.0
2024-09-03 11:25:00,58.09,58.19,58.06,58.16,53818.0,56.1618,56.2585,56.1328,56.2295,53818.0
2024-09-03 11:30:00,58.16,58.2,58.1,58.11,49319.0,56.2295,56.2682,56.1715,56.1811,49319.0
2024-09-03 11:35:00,58.11,58.11,58.0,58.01,45899.0,56.1811,56.1811,56.0748,56.0845,45899.0
2024-09-03 11:40:00,58.01,58.13,58.0,58.13,66095.0,56.0845,56.2005,56.0748,56.2005,66095.0
2024-09-03 11:45:00,58.13,58.13,58.02,58.09,124237.0,56.2005,56.2005,56.0941,56.1618,124237.0
2024-09-03 11:50:00,58.08,58.11,58.0,58.08,33469.0,56.1521,56.1811,56.0748,56.1521,33469.0
2024-09-03 11:55:00,58.08,58.13,58.04,58.05,41745.0,56.1521,56.2005,56.1135,56.1231,41745.0
2024-09-03 12:00:00,58.05,58.08,58.01,58.03,32601.0,56.1231,56.1521,56.0845,56.1038,32601.0
2024-09-03 12:05:00,58.03,58.08,57.96,57.97,54359.0,56.1038,56.1521,56.0361,56.0458,54359.0
2024-09-03 12:10:00,57.97,57.99,57.89,57.96,150983.0,56.0458,56.0651,55.9684,56.0361,150983.0
2024-09-03 12:15:00,57.97,58.01,57.87,58.01,170329.0,56.0458,56.0845,55.9491,56.0845,170329.0
2024-09-03 12:20:00,58.02,58.05,57.96,58.01,92229.0,56.0941,56.1231,56.0361,56.0845,92229.0
2024-09-03 12:25:00,58.02,58.03,57.92,57.94,57711.0,56.0941,56.1038,55.9974,56.0168,57711.0
2024-09-03 12:30:00,57.94,58.07,57.93,58.03,105324.0,56.0168,56.1425,56.0071,56.1038,105324.0
2024-09-03 12:35:00,58.02,58.03,57.98,58.01,49854.0,56.0941,56.1038,56.0555,56.0845,49854.0
2024-09-03 12:40:00,58.01,58.02,57.96,57.98,26018.0,56.0845,56.0941,56.0361,56.0555,26018.0
2024-09-03 12:45:00,57.99,57.99,57.93,57.94,49612.0,56.0651,56.0651,56.0071,56.0168,49612.0
2024-09-03 12:50:00,57.94,57.95,57.9,57.91,28840.0,56.0168,56.0265,55.9781,55.9878,28840.0
2024-09-03 12:55:00,57.9,57.98,57.89,57.96,42045.0,55.9781,56.0555,55.9684,56.0361,42045.0
2024-09-03 13:00:00,57.96,58.01,57.9,57.97,68365.0,56.0361,56.0845,55.9781,56.0458,68365.0
2024-09-03 13:05:00,57.96,58.01,57.91,58.01,119332.0,56.0361,56.0845,55.9878,56.0845,119332.0
2024-09-03 13:10:00,58.0,58.05,57.95,57.98,243165.0,56.0748,56.1231,56.0265,56.0555,243165.0
2024-09-03 13:15:00,57.99,58.05,57.97,58.04,39967.0,56.0651,56.1231,56.0458,56.1135,39967.0
2024-09-03 13:20:00,58.04,58.04,57.96,57.98,113625.0,56.1135,56.1135,56.0361,56.0555,113625.0
2024-09-03 13:25:00,57.98,57.99,57.9,57.93,127255.0,56.0555,56.0651,55.9781,56.0071,127255.0
2024-09-03 13:30:00,57.92,57.92,57.78,57.79,61637.0,55.9974,55.9974,55.8621,55.8718,61637.0
2024-09-03 13:35:00,57.79,57.84,57.76,57.77,42757.0,55.8718,55.9201,55.8428,55.8524,42757.0
2024-09-03 13:40:00,57.77,57.77,57.67,57.69,35954.0,55.8524,55.8524,55.7557,55.7751,35954.0
2024-09-03 13:45:00,57.7,57.73,57.62,57.63,41377.0,55.7848,55.8138,55.7074,55.7171,41377.0
2024-09-03 13:50:00,57.63,57.7,57.62,57.62,40381.0,55.7171,55.7848,55.7074,55.7074,40381.0
2024-09-03 13:55:00,57.63,57.63,57.52,57.53,56580.0,55.7171,55.7171,55.6107,55.6204,56580.0
2024-09-03 14:00:00,57.53,57.55,57.44,57.53,62445.0,55.6204,55.6397,55.5334,55.6204,62445.0
2024-09-03 14:05:00,57.51,57.53,57.45,57.5,39028.0,55.6011,55.6204,55.5431,55.5914,39028.0
2024-09-03 14:10:00,57.49,57.52,57.46,57.5,40647.0,55.5817,55.6107,55.5527,55.5914,40647.0
2024-09-03 14:15:00,57.5,57.5,57.46,57.48,36556.0,55.5914,55.5914,55.5527,55.5721,36556.0
2024-09-03 14:20:00,57.48,57.52,57.47,57.52,34328.0,55.5721,55.6107,55.5624,55.6107,34328.0
2024-09-03 14:25:00,57.52,57.56,57.51,57.55,35550.0,55.6107,55.6494,55.6011,55.6397,35550.0
2024-09-03 14:30:00,57.54,57.55,57.49,57.51,50068.0,55.6301,55.6397,55.5817,55.6011,50068.0
2024-09-03 14:35:00,57.51,57.55,57.48,57.55,24032.0,55.6011,55.6397,55.5721,55.6397,24032.0
2024-09-03 14:40:00,57.55,57.58,57.52,57.56,48760.0,55.6397,55.6687,55.6107,55.6494,48760.0
2024-09-03 14:45:00,57.55,57.56,57.49,57.5,60834.0,55.6397,55.6494,55.5817,55.5914,60834.0
2024-09-03 14:50:00,57.51,57.51,57.47,57.5,34242.0,55.6011,55.6011,55.5624,55.5914,34242.0
2024-09-03 14:55:00,57.48,57.49,57.43,57.43,46663.0,55.5721,55.5817,55.5237,55.5237,46663.0
2024-09-03 15:00:00,57.43,57.49,57.42,57.45,35578.0,55.5237,55.5817,55.514,55.5431,35578.0
2024-09-03 15:05:00,57.45,57.51,57.44,57.49,39077.0,55.5431,55.6011,55.5334,55.5817,39077.0
2024-09-03 15:10:00,57.49,57.55,57.48,57.53,58712.0,55.5817,55.6397,55.5721,55.6204,58712.0
2024-09-03 15:15:00,57.53,57.53,57.45,57.46,60289.0,55.6204,55.6204,55.5431,55.5527,60289.0
2024-09-03 15:20:00,57.46,57.49,57.43,57.46,77746.0,55.5527,55.5817,55.5237,55.5527,77746.0
2024-09-03 15:25:00,57.47,57.52,57.45,57.51,110947.0,55.5624,55.6107,55.5431,55.6011,110947.0
2024-09-03 15:30:00,57.52,57.6,57.51,57.55,92397.0,55.6107,55.6881,55.6011,55.6397,92397.0
2024-09-03 15:35:00,57.55,57.55,57.39,57.4,70699.0,55.6397,55.6397,55.485,55.4947,70699.0
2024-09-03 15:40:00,57.4,57.49,57.36,57.49,94251.0,55.4947,55.5817,55.456,55.5817,94251.0
2024-09-03 15:45:00,57.48,57.5,57.4,57.49,159217.0,55.5721,55.5914,55.4947,55.5817,159217.0
2024-09-03 15:50:00,57.49,57.5,57.4,57.48,269733.0,55.5817,55.5914,55.4947,55.5721,269733.0
2024-09-03 15:55:00,57.48,57.63,57.36,57.38,930803.0,55.5721,55.7171,55.456,55.4754,930803.0
2024-09-04 09:30:00,57.39,57.69,57.26,57.68,195327.0,55.485,55.7751,55.3594,55.7654,195327.0
2024-09-04 09:35:00,57.66,58.21,57.6,58.12,308389.0,55.7461,56.2778,55.6881,56.1908,308389.0
2024-09-04 09:40:00,58.12,58.2,57.94,58.05,158928.0,56.1908,56.2682,56.0168,56.1231,158928.0
2024-09-04 09:45:00,58.05,58.24,58.02,58.11,206179.0,56.1231,56.3068,56.0941,56.1811,206179.0
2024-09-04 09:50:00,58.1,58.69,58.08,58.58,325255.0,56.1715,56.7419,56.1521,56.6355,325255.0
2024-09-04 09:55:00,58.58,59.09,58.56,58.97,417222.0,56.6355,57.1286,56.6162,57.0126,417222.0
2024-09-04 10:00:00,58.97,59.56,58.91,59.39,488711.0,57.0126,57.583,56.9546,57.4187,488711.0
2024-09-04 10:05:00,59.4,59.75,59.32,59.56,332333.0,57.4283,57.7667,57.351,57.583,332333.0
2024-09-04 10:10:00,59.56,59.7,59.48,59.69,314831.0,57.583,57.7184,57.5057,57.7087,314831.0
2024-09-04 10:15:00,59.69,59.8,59.56,59.68,248394.0,57.7087,57.815,57.583,57.699,248394.0
2024-09-04 10:20:00,59.69,59.86,59.59,59.73,295646.0,57.7087,57.8731,57.612,57.7474,295646.0
2024-09-04 10:25:00,59.74,59.75,59.45,59.55,145601.0,57.757,57.7667,57.4767,57.5733,145601.0
2024-09-04 10:30:00,59.54,59.64,59.43,59.5,251823.0,57.5637,57.6604,57.4573,57.525,251823.0
2024-09-04 10:35:00,59.49,59.54,59.36,59.38,163199.0,57.5153,57.5637,57.3897,57.409,163199.0
2024-09-04 10:40:00,59.37,59.47,59.36,59.38,152230.0,57.3993,57.496,57.3897,57.409,152230.0
2024-09-04 10:45:00,59.37,59.48,59.33,59.39,148915.0,57.3993,57.5057,57.3606,57.4187,148915.0
2024-09-04 10:50:00,59.39,59.5,59.35,59.45,143457.0,57.4187,57.525,57.38,57.4767,143457.0
2024-09-04 10:55:00,59.44,59.53,59.23,59.32,88200.0,57.467,57.554,57.264,57.351,88200.0
2024-09-04 11:00:00,59.31,59.34,59.25,59.25,94131.0,57.3413,57.3703,57.2833,57.2833,94131.0
2024-09-04 11:05:00,59.26,59.26,59.12,59.12,70636.0,57.293,57.293,57.1576,57.1576,70636.0
2024-09-04 11:10:00,59.11,59.14,58.98,59.0,142583.0,57.1479,57.177,57.0223,57.0416,142583.0
2024-09-04 11:15:00,59.0,59.05,58.94,58.94,135494.0,57.0416,57.0899,56.9836,56.9836,135494.0
2024-09-04 11:20:00,58.94,58.94,58.84,58.85,84330.0,56.9836,56.9836,56.8869,56.8966,84330.0
2024-09-04 11:25:00,58.85,58.9,58.73,58.73,390121.0,56.8966,56.9449,56.7806,56.7806,390121.0
2024-09-04 11:30:00,58.75,58.79,58.62,58.65,63276.0,56.7999,56.8386,56.6742,56.7032,63276.0
2024-09-04 11:35:00,58.64,58.64,58.49,58.52,66139.0,56.6936,56.6936,56.5485,56.5775,66139.0
2024-09-04 11:40:00,58.52,58.58,58.39,58.4,190446.0,56.5775,56.6355,56.4518,56.4615,190446.0
2024-09-04 11:45:00,58.4,58.52,58.39,58.39,157642.0,56.4615,56.5775,56.4518,56.4518,157642.0
2024-09-04 11:50:00,58.39,58.41,58.27,58.28,42793.0,56.4518,56.4712,56.3358,56.3455,42793.0
2024-09-04 11:55:00,58.29,58.3,58.02,58.04,124533.0,56.3552,56.3648,56.0941,56.1135,124533.0
2024-09-04 12:00:00,58.03,58.35,58.03,58.24,202785.0,56.1038,56.4132,56.1038,56.3068,202785.0
2024-09-04 12:05:00,58.24,58.29,58.08,58.11,145842.0,56.3068,56.3552,56.1521,56.1811,145842.0
2024-09-04 12:10:00,58.11,58.17,58.08,58.09,62176.0,56.1811,56.2392,56.1521,56.1618,62176.0
2024-09-04 12:15:00,58.09,58.13,57.96,58.02,56869.0,56.1618,56.2005,56.0361,56.0941,56869.0
2024-09-04 12:20:00,58.01,58.06,57.98,58.05,58516.0,56.0845,56.1328,56.0555,56.1231,58516.0
2024-09-04 12:25:00,58.06,58.17,58.05,58.12,130142.0,56.1328,56.2392,56.1231,56.1908,130142.0
2024-09-04 12:30:00,58.12,58.13,58.04,58.1,44265.0,56.1908,56.2005,56.1135,56.1715,44265.0
2024-09-04 12:35:00,58.09,58.1,58.0,58.02,94760.0,56.1618,56.1715,56.0748,56.0941,94760.0
2024-09-04 12:40:00,58.02,58.03,57.92,57.93,54285.0,56.0941,56.1038,55.9974,56.0071,54285.0
2024-09-04 12:45:00,57.94,57.97,57.84,57.95,211277.0,56.0168,56.0458,55.9201,56.0265,211277.0
2024-09-04 12:50:00,57.95,58.06,57.91,57.96,148413.0,56.0265,56.1328,55.9878,56.0361,148413.0
2024-09-04 12:55:00,57.96,58.03,57.92,57.94,112141.0,56.0361,56.1038,55.9974,56.0168,112141.0
2024-09-04 13:00:00,57.94,58.14,57.89,58.06,113389.0,56.0168,56.2101,55.9684,56.1328,113389.0
2024-09-04 13:05:00,58.07,58.24,58.07,58.2,53576.0,56.1425,56.3068,56.1425,56.2682,53576.0
2024-09-04 13:10:00,58.19,58.25,58.14,58.17,92320.0,56.2585,56.3165,56.2101,56.2392,92320.0
2024-09-04 13:15:00,58.17,58.26,58.16,58.22,80025.0,56.2392,56.3262,56.2295,56.2875,80025.0
2024-09-04 13:20:00,58.22,58.25,58.19,58.25,39028.0,56.2875,56.3165,56.2585,56.3165,39028.0
2024-09-04 13:25:00,58.23,58.25,58.15,58.19,33118.0,56.2972,56.3165,56.2198,56.2585,33118.0
2024-09-04 13:30:00,58.19,58.26,58.12,58.26,78758.0,56.2585,56.3262,56.1908,56.3262,78758.0
2024-09-04 13:35:00,58.26,58.31,58.19,58.27,155762.0,56.3262,56.3745,56.2585,56.3358,155762.0
2024-09-04 13:40:00,58.27,58.33,58.24,58.29,154822.0,56.3358,56.3938,56.3068,56.3552,154822.0
2024-09-04 13:45:00,58.3,58.31,58.25,58.29,50961.0,56.3648,56.3745,56.3165,56.3552,50961.0
2024-09-04 13:50:00,58.29,58.4,58.29,58.4,50022.0,56.3552,56.4615,56.3552,56.4615,50022.0
2024-09-04 13:55:00,58.4,58.43,58.37,58.4,34789.0,56.4615,56.4905,56.4325,56.4615,34789.0
2024-09-04 14:00:00,58.4,58.48,58.39,58.47,65019.0,56.4615,56.5389,56.4518,56.5292,65019.0
2024-09-04 14:05:00,58.48,58.55,58.48,58.51,22116.0,56.5389,56.6065,56.5389,56.5679,22116.0
2024-09-04 14:10:00,58.51,58.62,58.47,58.62,29706.0,56.5679,56.6742,56.5292,56.6742,29706.0
2024-09-04 14:15:00,58.63,58.69,58.58,58.68,46987.0,56.6839,56.7419,56.6355,56.7322,46987.0
2024-09-04 14:20:00,58.68,58.72,58.66,58.71,25075.0,56.7322,56.7709,56.7129,56.7612,25075.0
2024-09-04 14:25:00,58.71,58.77,58.7,58.75,40584.0,56.7612,56.8192,56.7516,56.7999,40584.0
2024-09-04 14:30:00,58.74,58.77,58.72,58.73,26078.0,56.7902,56.8192,56.7709,56.7806,26078.0
2024-09-04 14:35:00,58.72,58.77,58.68,58.74,35247.0,56.7709,56.8192,56.7322,56.7902,35247.0
2024-09-04 14:40:00,58.73,58.77,58.71,58.74,31951.0,56.7806,56.8192,56.7612,56.7902,31951.0
2024-09-04 14:45:00,58.74,58.86,58.73,58.86,27689.0,56.7902,56.9062,56.7806,56.9062,27689.0
2024-09-04 14:50:00,58.87,58.88,58.83,58.87,39817.0,56.9159,56.9256,56.8772,56.9159,39817.0
2024-09-04 14:55:00,58.87,58.89,58.85,58.87,66408.0,56.9159,56.9353,56.8966,56.9159,66408.0
2024-09-04 15:00:00,58.87,58.95,58.81,58.94,64627.0,56.9159,56.9933,56.8579,56.9836,64627.0
2024-09-04 15:05:00,58.95,59.02,58.93,58.98,81841.0,56.9933,57.0609,56.9739,57.0223,81841.0
2024-09-04 15:10:00,58.97,59.02,58.91,59.0,59253.0,57.0126,57.0609,56.9546,57.0416,59253.0
2024-09-04 15:15:00,59.0,59.01,58.91,58.97,105608.0,57.0416,57.0513,56.9546,57.0126,105608.0
2024-09-04 15:20:00,58.97,59.0,58.82,58.9,108424.0,57.0126,57.0416,56.8676,56.9449,108424.0
2024-09-04 15:25:00,58.92,59.01,58.91,59.0,58151.0,56.9643,57.0513,56.9546,57.0416,58151.0
2024-09-04 15:30:00,59.0,59.03,58.88,58.94,97678.0,57.0416,57.0706,56.9256,56.9836,97678.0
2024-09-04 15:35:00,58.94,58.96,58.78,58.82,64783.0,56.9836,57.0029,56.8289,56.8676,64783.0
2024-09-04 15:40:00,58.83,58.99,58.76,58.98,147000.0,56.8772,57.0319,56.8096,57.0223,147000.0
2024-09-04 15:45:00,58.98,59.07,58.97,59.05,91247.0,57.0223,57.1093,57.0126,57.0899,91247.0
2024-09-04 15:50:00,59.05,59.07,58.98,59.05,219524.0,57.0899,57.1093,57.0223,57.0899,219524.0
2024-09-04 15:55:00,59.05,59.32,59.04,59.26,740315.0,57.0899,57.351,57.0803,57.293,740315.0
2024-09-05 09:30:00,59.5,59.63,59.3,59.41,178940.0,57.525,57.6507,57.3316,57.438,178940.0
2024-09-05 09:35:00,59.4,59.4,58.88,58.95,131581.0,57.4283,57.4283,56.9256,56.9933,131581.0
2024-09-05 09:40:00,58.96,58.96,58.7,58.81,82836.0,57.0029,57.0029,56.7516,56.8579,82836.0
2024-09-05 09:45:00,58.79,58.89,58.68,58.79,74345.0,56.8386,56.9353,56.7322,56.8386,74345.0
2024-09-05 09:50:00,58.79,58.87,58.75,58.8,41000.0,56.8386,56.9159,56.7999,56.8482,41000.0
2024-09-05 09:55:00,58.8,58.8,58.46,58.6,62517.0,56.8482,56.8482,56.5195,56.6549,62517.0
2024-09-05 10:00:00,58.58,58.76,58.55,58.71,75752.0,56.6355,56.8096,56.6065,56.7612,75752.0
2024-09-05 10:05:00,58.73,58.97,58.73,58.94,65599.0,56.7806,57.0126,56.7806,56.9836,65599.0
2024-09-05 10:10:00,58.94,59.04,58.89,58.96,79867.0,56.9836,57.0803,56.9353,57.0029,79867.0
2024-09-05 10:15:00,58.95,59.07,58.9,59.07,98917.0,56.9933,57.1093,56.9449,57.1093,98917.0
2024-09-05 10:20:00,59.06,59.08,58.89,58.92,81449.0,57.0996,57.1189,56.9353,56.9643,81449.0
2024-09-05 10:25:00,58.92,59.01,58.71,58.77,100142.0,56.9643,57.0513,56.7612,56.8192,100142.0
2024-09-05 10:30:00,58.78,58.81,58.71,58.76,42035.0,56.8289,56.8579,56.7612,56.8096,42035.0
2024-09-05 10:35:00,58.75,58.75,58.55,58.56,58303.0,56.7999,56.7999,56.6065,56.6162,58303.0
2024-09-05 10:40:00,58.55,58.66,58.38,58.39,53615.0,56.6065,56.7129,56.4422,56.4518,53615.0
2024-09-05 10:45:00,58.38,58.42,58.22,58.38,76712.0,56.4422,56.4809,56.2875,56.4422,76712.0
2024-09-05 10:50:00,58.37,58.46,58.35,58.41,32730.0,56.4325,56.5195,56.4132,56.4712,32730.0
2024-09-05 10:55:00,58.42,58.45,58.33,58.33,34707.0,56.4809,56.5099,56.3938,56.3938,34707.0
2024-09-05 11:00:00,58.35,58.51,58.32,58.51,36986.0,56.4132,56.5679,56.3842,56.5679,36986.0
2024-09-05 11:05:00,58.5,58.5,58.38,58.43,36124.0,56.5582,56.5582,56.4422,56.4905,36124.0
2024-09-05 11:10:00,58.41,58.49,58.38,58.42,87163.0,56.4712,56.5485,56.4422,56.4809,87163.0
2024-09-05 11:15:00,58.43,58.5,58.4,58.48,23964.0,56.4905,56.5582,56.4615,56.5389,23964.0
2024-09-05 11:20:00,58.48,58.57,58.47,58.47,34573.0,56.5389,56.6259,56.5292,56.5292,34573.0
2024-09-05 11:25:00,58.47,58.47,58.37,58.38,31930.0,56.5292,56.5292,56.4325,56.4422,31930.0
2024-09-05 11:30:00,58.38,58.49,58.37,58.48,36443.0,56.4422,56.5485,56.4325,56.5389,36443.0
2024-09-05 11:35:00,58.48,58.48,58.23,58.23,43755.0,56.5389,56.5389,56.2972,56.2972,43755.0
2024-09-05 11:40:00,58.24,58.28,58.16,58.16,26838.0,56.3068,56.3455,56.2295,56.2295,26838.0
2024-09-05 11:45:00,58.17,58.19,58.11,58.17,35662.0,56.2392,56.2585,56.1811,56.2392,35662.0
2024-09-05 11:50:00,58.17,58.23,58.02,58.02,42529.0,56.2392,56.2972,56.0941,56.0941,42529.0
2024-09-05 11:55:00,58.02,58.08,57.98,58.02,48137.0,56.0941,56.1521,56.0555,56.0941,48137.0
2024-09-05 12:00:00,58.01,58.03,57.86,57.91,56673.0,56.0845,56.1038,55.9394,55.9878,56673.0
2024-09-05 12:05:00,57.91,57.94,57.86,57.86,35247.0,55.9878,56.0168,55.9394,55.9394,35247.0
2024-09-05 12:10:00,57.87,57.88,57.75,57.76,57080.0,55.9491,55.9588,55.8331,55.8428,57080.0
2024-09-05 12:15:00,57.75,57.76,57.61,57.67,59138.0,55.8331,55.8428,55.6977,55.7557,59138.0
2024-09-05 12:20:00,57.67,57.72,57.65,57.7,42011.0,55.7557,55.8041,55.7364,55.7848,42011.0
2024-09-05 12:25:00,57.71,57.71,57.58,57.67,56358.0,55.7944,55.7944,55.6687,55.7557,56358.0
2024-09-05 12:30:00,57.67,57.81,57.59,57.8,91073.0,55.7557,55.8911,55.6784,55.8814,91073.0
2024-09-05 12:35:00,57.79,57.8,57.7,57.7,28035.0,55.8718,55.8814,55.7848,55.7848,28035.0
2024-09-05 12:40:00,57.69,57.79,57.67,57.74,42511.0,55.7751,55.8718,55.7557,55.8234,42511.0
2024-09-05 12:45:00,57.74,57.84,57.72,57.77,37757.0,55.8234,55.9201,55.8041,55.8524,37757.0
2024-09-05 12:50:00,57.77,57.86,57.75,57.82,19535.0,55.8524,55.9394,55.8331,55.9008,19535.0
2024-09-05 12:55:00,57.83,57.89,57.82,57.86,21870.0,55.9104,55.9684,55.9008,55.9394,21870.0
2024-09-05 13:00:00,57.85,57.87,57.78,57.81,31460.0,55.9298,55.9491,55.8621,55.8911,31460.0
2024-09-05 13:05:00,57.8,57.88,57.79,57.88,49204.0,55.8814,55.9588,55.8718,55.9588,49204.0
2024-09-05 13:10:00,57.88,57.89,57.7,57.78,39207.0,55.9588,55.9684,55.7848,55.8621,39207.0
2024-09-05 13:15:00,57.78,57.79,57.61,57.65,44075.0,55.8621,55.8718,55.6977,55.7364,44075.0
2024-09-05 13:20:00,57.66,57.68,57.59,57.62,32489.0,55.7461,55.7654,55.6784,55.7074,32489.0
2024-09-05 13:25:00,57.63,57.64,57.52,57.53,58268.0,55.7171,55.7267,55.6107,55.6204,58268.0
2024-09-05 13:30:00,57.52,57.55,57.4,57.48,61808.0,55.6107,55.6397,55.4947,55.5721,61808.0
2024-09-05 13:35:00,57.49,57.6,57.46,57.55,47061.0,55.5817,55.6881,55.5527,55.6397,47061.0
2024-09-05 13:40:00,57.55,57.67,57.54,57.66,39827.0,55.6397,55.7557,55.6301,55.7461,39827.0
2024-09-05 13:45:00,57.66,57.75,57.65,57.72,38291.0,55.7461,55.8331,55.7364,55.8041,38291.0
2024-09-05 13:50:00,57.73,57.74,57.56,57.58,44914.0,55.8138,55.8234,55.6494,55.6687,44914.0
2024-09-05 13:55:00,57.57,57.67,57.57,57.62,45352.0,55.6591,55.7557,55.6591,55.7074,45352.0
2024-09-05 14:00:00,57.63,57.75,57.61,57.74,34912.0,55.7171,55.8331,55.6977,55.8234,34912.0
2024-09-05 14:05:00,57.74,57.81,57.73,57.74,30540.0,55.8234,55.8911,55.8138,55.8234,30540.0
2024-09-05 14:10:00,57.75,57.78,57.7,57.72,28498.0,55.8331,55.8621,55.7848,55.8041,28498.0
2024-09-05 14:15:00,57.71,57.76,57.7,57.75,35377.0,55.7944,55.8428,55.7848,55.8331,35377.0
2024-09-05 14:20:00,57.75,57.76,57.68,57.68,21061.0,55.8331,55.8428,55.7654,55.7654,21061.0
2024-09-05 14:25:00,57.68,57.7,57.65,57.66,30868.0,55.7654,55.7848,55.7364,55.7461,30868.0
2024-09-05 14:30:00,57.66,57.74,57.65,57.73,25468.0,55.7461,55.8234,55.7364,55.8138,25468.0
2024-09-05 14:35:00,57.72,57.75,57.67,57.68,28816.0,55.8041,55.8331,55.7557,55.7654,28816.0
2024-09-05 14:40:00,57.69,57.71,57.66,57.69,23162.0,55.7751,55.7944,55.7461,55.7751,23162.0
2024-09-05 14:45:00,57.69,57.73,57.66,57.71,34594.0,55.7751,55.8138,55.7461,55.7944,34594.0
2024-09-05 14:50:00,57.71,57.76,57.68,57.72,39998.0,55.7944,55.8428,55.7654,55.8041,39998.0
2024-09-05 14:55:00,57.72,57.76,57.7,57.73,42397.0,55.8041,55.8428,55.7848,55.8138,42397.0
2024-09-05 15:00:00,57.73,57.94,57.72,57.91,38599.0,55.8138,56.0168,55.8041,55.9878,38599.0
2024-09-05 15:05:00,57.91,58.0,57.89,57.98,42776.0,55.9878,56.0748,55.9684,56.0555,42776.0
2024-09-05 15:10:00,57.98,58.05,57.92,57.95,70164.0,56.0555,56.1231,55.9974,56.0265,70164.0
2024-09-05 15:15:00,57.94,57.96,57.86,57.89,59845.0,56.0168,56.0361,55.9394,55.9684,59845.0
2024-09-05 15:20:00,57.9,57.91,57.82,57.84,43945.0,55.9781,55.9878,55.9008,55.9201,43945.0
2024-09-05 15:25:00,57.84,57.88,57.78,57.87,54477.0,55.9201,55.9588,55.8621,55.9491,54477.0
2024-09-05 15:30:00,57.86,58.02,57.84,57.99,71006.0,55.9394,56.0941,55.9201,56.0651,71006.0
2024-09-05 15:35:00,58.0,58.06,57.96,57.98,49878.0,56.0748,56.1328,56.0361,56.0555,49878.0
2024-09-05 15:40:00,57.98,57.98,57.86,57.91,60391.0,56.0555,56.0555,55.9394,55.9878,60391.0
2024-09-05 15:45:00,57.91,58.0,57.88,57.97,65700.0,55.9878,56.0748,55.9588,56.0458,65700.0
2024-09-05 15:50:00,57.96,58.01,57.87,57.97,120720.0,56.0361,56.0845,55.9491,56.0458,120720.0
2024-09-05 15:55:00,57.98,58.08,57.94,58.06,428694.0,56.0555,56.1521,56.0168,56.1328,428694.0
2024-09-06 09:30:00,58.14,58.38,58.04,58.33,105863.0,56.2101,56.4422,56.1135,56.3938,105863.0
2024-09-06 09:35:00,58.33,58.59,58.25,58.59,84208.0,56.3938,56.6452,56.3165,56.6452,84208.0
2024-09-06 09:40:00,58.58,58.82,58.55,58.82,52877.0,56.6355,56.8676,56.6065,56.8676,52877.0
2024-09-06 09:45:00,58.8,58.84,58.61,58.76,47221.0,56.8482,56.8869,56.6645,56.8096,47221.0
2024-09-06 09:50:00,58.74,58.91,58.7,58.82,49176.0,56.7902,56.9546,56.7516,56.8676,49176.0
2024-09-06 09:55:00,58.82,58.91,58.79,58.9,47253.0,56.8676,56.9546,56.8386,56.9449,47253.0
2024-09-06 10:00:00,58.9,58.95,58.68,58.68,87492.0,56.9449,56.9933,56.7322,56.7322,87492.0
2024-09-06 10:05:00,58.69,58.77,58.63,58.69,90579.0,56.7419,56.8192,56.6839,56.7419,90579.0
2024-09-06 10:10:00,58.68,58.76,58.62,58.66,47721.0,56.7322,56.8096,56.6742,56.7129,47721.0
2024-09-06 10:15:00,58.67,58.68,58.53,58.64,45530.0,56.7226,56.7322,56.5872,56.6936,45530.0
2024-09-06 10:20:00,58.65,58.67,58.5,58.53,76022.0,56.7032,56.7226,56.5582,56.5872,76022.0
2024-09-06 10:25:00,58.54,58.55,58.44,58.51,37139.0,56.5969,56.6065,56.5002,56.5679,37139.0
2024-09-06 10:30:00,58.52,58.63,58.48,58.59,73273.0,56.5775,56.6839,56.5389,56.6452,73273.0
2024-09-06 10:35:00,58.59,58.61,58.39,58.52,38589.0,56.6452,56.6645,56.4518,56.5775,38589.0
2024-09-06 10:40:00,58.52,58.6,58.45,58.47,59651.0,56.5775,56.6549,56.5099,56.5292,59651.0
2024-09-06 10:45:00,58.48,58.61,58.47,58.6,56009.0,56.5389,56.6645,56.5292,56.6549,56009.0
2024-09-06 10:50:00,58.59,58.64,58.53,58.59,86586.0,56.6452,56.6936,56.5872,56.6452,86586.0
2024-09-06 10:55:00,58.6,58.75,58.58,58.75,41297.0,56.6549,56.7999,56.6355,56.7999,41297.0
2024-09-06 11:00:00,58.75,59.12,58.74,58.99,90446.0,56.7999,57.1576,56.7902,57.0319,90446.0
2024-09-06 11:05:00,58.97,59.01,58.81,58.82,37545.0,57.0126,57.0513,56.8579,56.8676,37545.0
2024-09-06 11:10:00,58.8,58.84,58.62,58.64,39130.0,56.8482,56.8869,56.6742,56.6936,39130.0
2024-09-06 11:15:00,58.63,58.65,58.54,58.56,26570.0,56.6839,56.7032,56.5969,56.6162,26570.0
2024-09-06 11:20:00,58.57,58.63,58.52,58.53,29325.0,56.6259,56.6839,56.5775,56.5872,29325.0
2024-09-06 11:25:00,58.54,58.58,58.46,58.49,54790.0,56.5969,56.6355,56.5195,56.5485,54790.0
2024-09-06 11:30:00,58.49,58.62,58.46,58.61,22013.0,56.5485,56.6742,56.5195,56.6645,22013.0
2024-09-06 11:35:00,58.6,58.62,58.55,58.61,27922.0,56.6549,56.6742,56.6065,56.6645,27922.0
2024-09-06 11:40:00,58.6,58.61,58.5,58.53,18475.0,56.6549,56.6645,56.5582,56.5872,18475.0
2024-09-06 11:45:00,58.53,58.53,58.43,58.47,29125.0,56.5872,56.5872,56.4905,56.5292,29125.0
2024-09-06 11:50:00,58.48,58.6,58.43,58.48,91968.0,56.5389,56.6549,56.4905,56.5389,91968.0
2024-09-06 11:55:00,58.47,58.5,58.32,58.38,50548.0,56.5292,56.5582,56.3842,56.4422,50548.0
2024-09-06 12:00:00,58.37,58.38,58.29,58.33,19483.0,56.4325,56.4422,56.3552,56.3938,19483.0
2024-09-06 12:05:00,58.33,58.34,58.27,58.3,13100.0,56.3938,56.4035,56.3358,56.3648,13100.0
2024-09-06 12:10:00,58.31,58.37,58.27,58.29,28487.0,56.3745,56.4325,56.3358,56.3552,28487.0
2024-09-06 12:15:00,58.29,58.29,58.15,58.17,20071.0,56.3552,56.3552,56.2198,56.2392,20071.0
2024-09-06 12:20:00,58.17,58.2,58.13,58.15,21888.0,56.2392,56.2682,56.2005,56.2198,21888.0
2024-09-06 12:25:00,58.15,58.23,58.04,58.09,43780.0,56.2198,56.2972,56.1135,56.1618,43780.0
2024-09-06 12:30:00,58.1,58.16,58.06,58.16,33691.0,56.1715,56.2295,56.1328,56.2295,33691.0
2024-09-06 12:35:00,58.16,58.2,58.07,58.08,27512.0,56.2295,56.2682,56.1425,56.1521,27512.0
2024-09-06 12:40:00,58.07,58.19,58.04,58.17,43546.0,56.1425,56.2585,56.1135,56.2392,43546.0
2024-09-06 12:45:00,58.17,58.17,58.06,58.07,20680.0,56.2392,56.2392,56.1328,56.1425,20680.0
2024-09-06 12:50:00,58.07,58.13,58.05,58.13,20644.0,56.1425,56.2005,56.1231,56.2005,20644.0
2024-09-06 12:55:00,58.14,58.15,58.09,58.13,16639.0,56.2101,56.2198,56.1618,56.2005,16639.0
2024-09-06 13:00:00,58.13,58.17,58.09,58.16,17262.0,56.2005,56.2392,56.1618,56.2295,17262.0
2024-09-06 13:05:00,58.16,58.21,58.14,58.21,17302.0,56.2295,56.2778,56.2101,56.2778,17302.0
2024-09-06 13:10:00,58.2,58.21,58.14,58.16,14601.0,56.2682,56.2778,56.2101,56.2295,14601.0
2024-09-06 13:15:00,58.16,58.16,58.11,58.15,26621.0,56.2295,56.2295,56.1811,56.2198,26621.0
2024-09-06 13:20:00,58.15,58.23,58.11,58.21,40163.0,56.2198,56.2972,56.1811,56.2778,40163.0
2024-09-06 13:25:00,58.19,58.2,58.02,58.02,37397.0,56.2585,56.2682,56.0941,56.0941,37397.0
2024-09-06 13:30:00,58.02,58.05,57.98,58.01,36788.0,56.0941,56.1231,56.0555,56.0845,36788.0
2024-09-06 13:35:00,58.02,58.02,57.95,57.98,35342.0,56.0941,56.0941,56.0265,56.0555,35342.0
2024-09-06 13:40:00,57.98,58.0,57.96,57.98,14975.0,56.0555,56.0748,56.0361,56.0555,14975.0
2024-09-06 13:45:00,57.97,57.99,57.92,57.93,21574.0,56.0458,56.0651,55.9974,56.0071,21574.0
2024-09-06 13:50:00,57.93,57.98,57.91,57.97,32749.0,56.0071,56.0555,55.9878,56.0458,32749.0
2024-09-06 13:55:00,57.97,58.09,57.97,58.07,26803.0,56.0458,56.1618,56.0458,56.1425,26803.0
2024-09-06 14:00:00,58.07,58.1,57.92,57.95,29477.0,56.1425,56.1715,55.9974,56.0265,29477.0
2024-09-06 14:05:00,57.94,57.95,57.89,57.9,32733.0,56.0168,56.0265,55.9684,55.9781,32733.0
2024-09-06 14:10:00,57.91,57.96,57.89,57.93,26376.0,55.9878,56.0361,55.9684,56.0071,26376.0
2024-09-06 14:15:00,57.93,57.97,57.91,57.95,33823.0,56.0071,56.0458,55.9878,56.0265,33823.0
2024-09-06 14:20:00,57.96,57.98,57.89,57.92,40463.0,56.0361,56.0555,55.9684,55.9974,40463.0
2024-09-06 14:25:00,57.92,57.96,57.89,57.95,32244.0,55.9974,56.0361,55.9684,56.0265,32244.0
2024-09-06 14:30:00,57.95,57.96,57.84,57.87,33580.0,56.0265,56.0361,55.9201,55.9491,33580.0
2024-09-06 14:35:00,57.88,57.9,57.81,57.89,38253.0,55.9588,55.9781,55.8911,55.9684,38253.0
2024-09-06 14:40:00,57.89,57.89,57.77,57.82,35917.0,55.9684,55.9684,55.8524,55.9008,35917.0
2024-09-06 14:45:00,57.81,57.86,57.8,57.83,31180.0,55.8911,55.9394,55.8814,55.9104,31180.0
2024-09-06 14:50:00,57.82,57.83,57.78,57.8,29397.0,55.9008,55.9104,55.8621,55.8814,29397.0
2024-09-06 14:55:00,57.79,57.88,57.77,57.86,119963.0,55.8718,55.9588,55.8524,55.9394,119963.0
2024-09-06 15:00:00,57.86,57.89,57.84,57.88,32651.0,55.9394,55.9684,55.9201,55.9588,32651.0
2024-09-06 15:05:00,57.88,57.91,57.85,57.86,35903.0,55.9588,55.9878,55.9298,55.9394,35903.0
2024-09-06 15:10:00,57.86,58.0,57.85,57.98,59623.0,55.9394,56.0748,55.9298,56.0555,59623.0
2024-09-06 15:15:00,57.98,58.01,57.93,57.96,39943.0,56.0555,56.0845,56.0071,56.0361,39943.0
2024-09-06 15:20:00,57.96,58.0,57.95,57.99,31794.0,56.0361,56.0748,56.0265,56.0651,31794.0
2024-09-06 15:25:00,57.99,57.99,57.92,57.95,54696.0,56.0651,56.0651,55.9974,56.0265,54696.0
2024-09-06 15:30:00,57.94,58.01,57.87,57.97,69875.0,56.0168,56.0845,55.9491,56.0458,69875.0
2024-09-06 15:35:00,57.97,57.99,57.85,57.91,58468.0,56.0458,56.0651,55.9298,55.9878,58468.0
2024-09-06 15:40:00,57.91,57.91,57.78,57.79,55394.0,55.9878,55.9878,55.8621,55.8718,55394.0
2024-09-06 15:45:00,57.79,57.82,57.77,57.8,56170.0,55.8718,55.9008,55.8524,55.8814,56170.0
2024-09-06 15:50:00,57.8,57.83,57.65,57.73,102708.0,55.8814,55.9104,55.7364,55.8138,102708.0
2024-09-06 15:55:00,57.73,57.76,57.67,57.75,293782.0,55.8138,55.8428,55.7557,55.8331,293782.0
2024-09-09 09:30:00,57.95,58.14,56.31,56.41,375848.0,56.0265,56.2101,54.4409,54.5376,375848.0
2024-09-09 09:35:00,56.41,56.45,55.81,55.89,192866.0,54.5376,54.5762,53.9575,54.0348,192866.0
2024-09-09 09:40:00,55.93,56.0,55.61,55.64,222094.0,54.0735,54.1412,53.7641,53.7931,222094.0
2024-09-09 09:45:00,55.64,56.21,55.51,56.15,187628.0,53.7931,54.3442,53.6674,54.2862,187628.0
2024-09-09 09:50:00,56.17,56.24,56.02,56.07,104284.0,54.3055,54.3732,54.1605,54.2089,104284.0
2024-09-09 09:55:00,56.09,56.18,55.92,55.93,101563.0,54.2282,54.3152,54.0638,54.0735,101563.0
2024-09-09 10:00:00,55.94,56.16,55.76,55.78,168270.0,54.0832,54.2959,53.9091,53.9285,168270.0
2024-09-09 10:05:00,55.79,56.0,55.75,55.87,62614.0,53.9382,54.1412,53.8995,54.0155,62614.0
2024-09-09 10:10:00,55.85,56.15,55.85,56.13,66374.0,53.9962,54.2862,53.9962,54.2669,66374.0
2024-09-09 10:15:00,56.11,56.33,56.07,56.33,58318.0,54.2475,54.4602,54.2089,54.4602,58318.0
2024-09-09 10:20:00,56.33,56.41,56.2,56.28,90802.0,54.4602,54.5376,54.3345,54.4119,90802.0
2024-09-09 10:25:00,56.29,56.61,56.29,56.51,100302.0,54.4216,54.7309,54.4216,54.6343,100302.0
2024-09-09 10:30:00,56.5,56.6,56.36,56.37,89408.0,54.6246,54.7213,54.4892,54.4989,89408.0
2024-09-09 10:35:00,56.37,56.45,56.28,56.29,74568.0,54.4989,54.5762,54.4119,54.4216,74568.0
2024-09-09 10:40:00,56.29,56.31,56.17,56.2,65179.0,54.4216,54.4409,54.3055,54.3345,65179.0
2024-09-09 10:45:00,56.2,56.47,56.13,56.43,43100.0,54.3345,54.5956,54.2669,54.5569,43100.0
2024-09-09 10:50:00,56.42,56.42,56.31,56.36,26442.0,54.5472,54.5472,54.4409,54.4892,26442.0
2024-09-09 10:55:00,56.37,56.39,56.22,56.23,59043.0,54.4989,54.5182,54.3539,54.3635,59043.0
2024-09-09 11:00:00,56.23,56.32,56.2,56.22,65290.0,54.3635,54.4506,54.3345,54.3539,65290.0
2024-09-09 11:05:00,56.23,56.24,56.14,56.18,41242.0,54.3635,54.3732,54.2765,54.3152,41242.0
2024-09-09 11:10:00,56.19,56.33,56.19,56.29,42710.0,54.3249,54.4602,54.3249,54.4216,42710.0
2024-09-09 11:15:00,56.28,56.3,56.17,56.19,74825.0,54.4119,54.4312,54.3055,54.3249,74825.0
2024-09-09 11:20:00,56.19,56.3,56.16,56.25,48246.0,54.3249,54.4312,54.2959,54.3829,48246.0
2024-09-09 11:25:00,56.25,56.27,56.15,56.25,49307.0,54.3829,54.4022,54.2862,54.3829,49307.0
2024-09-09 11:30:00,56.26,56.37,56.25,56.3,48077.0,54.3926,54.4989,54.3829,54.4312,48077.0
2024-09-09 11:35:00,56.3,56.52,56.29,56.5,54341.0,54.4312,54.6439,54.4216,54.6246,54341.0
2024-09-09 11:40:00,56.49,56.51,56.38,56.47,54347.0,54.6149,54.6343,54.5086,54.5956,54347.0
2024-09-09 11:45:00,56.47,56.55,56.37,56.47,48105.0,54.5956,54.6729,54.4989,54.5956,48105.0
2024-09-09 11:50:00,56.47,56.55,56.42,56.52,61771.0,54.5956,54.6729,54.5472,54.6439,61771.0
2024-09-09 11:55:00,56.52,56.54,56.4,56.44,32979.0,54.6439,54.6633,54.5279,54.5666,32979.0
2024-09-09 12:00:00,56.44,56.6,56.42,56.59,31745.0,54.5666,54.7213,54.5472,54.7116,31745.0
2024-09-09 12:05:00,56.58,56.68,56.57,56.68,28909.0,54.7019,54.7986,54.6923,54.7986,28909.0
2024-09-09 12:10:00,56.68,56.81,56.67,56.77,61114.0,54.7986,54.9243,54.7889,54.8856,61114.0
2024-09-09 12:15:00,56.77,56.78,56.7,56.72,61303.0,54.8856,54.8953,54.8179,54.8373,61303.0
2024-09-09 12:20:00,56.72,56.73,56.67,56.72,26556.0,54.8373,54.8469,54.7889,54.8373,26556.0
2024-09-09 12:25:00,56.73,56.75,56.7,56.74,23131.0,54.8469,54.8663,54.8179,54.8566,23131.0
2024-09-09 12:30:00,56.75,56.8,56.73,56.8,33458.0,54.8663,54.9146,54.8469,54.9146,33458.0
2024-09-09 12:35:00,56.8,56.88,56.77,56.88,34236.0,54.9146,54.992,54.8856,54.992,34236.0
2024-09-09 12:40:00,56.88,56.89,56.82,56.84,45500.0,54.992,55.0016,54.934,54.9533,45500.0
2024-09-09 12:45:00,56.84,56.86,56.7,56.74,44129.0,54.9533,54.9726,54.8179,54.8566,44129.0
2024-09-09 12:50:00,56.74,56.74,56.61,56.65,41889.0,54.8566,54.8566,54.7309,54.7696,41889.0
2024-09-09 12:55:00,56.67,56.76,56.66,56.72,22834.0,54.7889,54.876,54.7793,54.8373,22834.0
2024-09-09 13:00:00,56.72,56.76,56.71,56.71,25324.0,54.8373,54.876,54.8276,54.8276,25324.0
2024-09-09 13:05:00,56.7,56.72,56.68,56.72,23706.0,54.8179,54.8373,54.7986,54.8373,23706.0
2024-09-09 13:10:00,56.72,56.73,56.67,56.71,41347.0,54.8373,54.8469,54.7889,54.8276,41347.0
2024-09-09 13:15:00,56.72,56.72,56.67,56.69,30478.0,54.8373,54.8373,54.7889,54.8083,30478.0
2024-09-09 13:20:00,56.69,56.75,56.67,56.73,31021.0,54.8083,54.8663,54.7889,54.8469,31021.0
2024-09-09 13:25:00,56.73,56.74,56.7,56.72,19408.0,54.8469,54.8566,54.8179,54.8373,19408.0
2024-09-09 13:30:00,56.72,56.79,56.69,56.71,71973.0,54.8373,54.905,54.8083,54.8276,71973.0
2024-09-09 13:35:00,56.72,56.73,56.69,56.71,41818.0,54.8373,54.8469,54.8083,54.8276,41818.0
2024-09-09 13:40:00,56.71,56.78,56.68,56.68,33344.0,54.8276,54.8953,54.7986,54.7986,33344.0
2024-09-09 13:45:00,56.69,56.79,56.65,56.65,57639.0,54.8083,54.905,54.7696,54.7696,57639.0
2024-09-09 13:50:00,56.63,56.64,56.53,56.54,49708.0,54.7503,54.7599,54.6536,54.6633,49708.0
2024-09-09 13:55:00,56.55,56.56,56.47,56.47,58959.0,54.6729,54.6826,54.5956,54.5956,58959.0
2024-09-09 14:00:00,56.46,56.49,56.43,56.46,28009.0,54.5859,54.6149,54.5569,54.5859,28009.0
2024-09-09 14:05:00,56.46,56.51,56.45,56.47,38863.0,54.5859,54.6343,54.5762,54.5956,38863.0
2024-09-09 14:10:00,56.47,56.55,56.44,56.54,27359.0,54.5956,54.6729,54.5666,54.6633,27359.0
2024-09-09 14:15:00,56.53,56.6,56.52,56.56,31582.0,54.6536,54.7213,54.6439,54.6826,31582.0
2024-09-09 14:20:00,56.56,56.7,56.55,56.7,32170.0,54.6826,54.8179,54.6729,54.8179,32170.0
2024-09-09 14:25:00,56.7,56.7,56.62,56.63,39199.0,54.8179,54.8179,54.7406,54.7503,39199.0
2024-09-09 14:30:00,56.64,56.64,56.61,56.63,26118.0,54.7599,54.7599,54.7309,54.7503,26118.0
2024-09-09 14:35:00,56.62,56.67,56.58,56.63,52806.0,54.7406,54.7889,54.7019,54.7503,52806.0
2024-09-09 14:40:00,56.64,56.74,56.62,56.72,35419.0,54.7599,54.8566,54.7406,54.8373,35419.0
2024-09-09 14:45:00,56.73,56.88,56.68,56.87,78953.0,54.8469,54.992,54.7986,54.9823,78953.0
2024-09-09 14:50:00,56.86,56.87,56.75,56.76,51355.0,54.9726,54.9823,54.8663,54.876,51355.0
2024-09-09 14:55:00,56.76,56.79,56.72,56.76,49489.0,54.876,54.905,54.8373,54.876,49489.0
2024-09-09 15:00:00,56.75,56.8,56.72,56.78,39184.0,54.8663,54.9146,54.8373,54.8953,39184.0
2024-09-09 15:05:00,56.77,56.89,56.76,56.85,61116.0,54.8856,55.0016,54.876,54.963,61116.0
2024-09-09 15:10:00,56.85,56.85,56.74,56.75,42689.0,54.963,54.963,54.8566,54.8663,42689.0
2024-09-09 15:15:00,56.74,56.78,56.63,56.64,113477.0,54.8566,54.8953,54.7503,54.7599,113477.0
2024-09-09 15:20:00,56.64,56.68,56.59,56.63,80945.0,54.7599,54.7986,54.7116,54.7503,80945.0
2024-09-09 15:25:00,56.63,56.74,56.6,56.73,62884.0,54.7503,54.8566,54.7213,54.8469,62884.0
2024-09-09 15:30:00,56.72,56.77,56.68,56.77,73609.0,54.8373,54.8856,54.7986,54.8856,73609.0
2024-09-09 15:35:00,56.77,56.79,56.67,56.69,58703.0,54.8856,54.905,54.7889,54.8083,58703.0
2024-09-09 15:40:00,56.69,56.74,56.67,56.68,65192.0,54.8083,54.8566,54.7889,54.7986,65192.0
2024-09-09 15:45:00,56.68,56.68,56.58,56.59,84660.0,54.7986,54.7986,54.7019,54.7116,84660.0
2024-09-09 15:50:00,56.59,56.63,56.48,56.54,200700.0,54.7116,54.7503,54.6052,54.6633,200700.0
2024-09-09 15:55:00,56.54,56.56,56.41,56.45,465554.0,54.6633,54.6826,54.5376,54.5762,465554.0
2024-09-10 09:30:00,56.58,56.64,55.73,55.83,212349.0,54.7019,54.7599,53.8801,53.9768,212349.0
2024-09-10 09:35:00,55.87,56.4,55.83,56.27,127839.0,54.0155,54.5279,53.9768,54.4022,127839.0
2024-09-10 09:40:00,56.26,56.36,56.18,56.27,41230.0,54.3926,54.4892,54.3152,54.4022,41230.0
2024-09-10 09:45:00,56.3,56.42,56.17,56.33,75199.0,54.4312,54.5472,54.3055,54.4602,75199.0
2024-09-10 09:50:00,56.32,56.38,56.22,56.25,83999.0,54.4506,54.5086,54.3539,54.3829,83999.0
2024-09-10 09:55:00,56.23,56.28,56.06,56.24,59048.0,54.3635,54.4119,54.1992,54.3732,59048.0
2024-09-10 10:00:00,56.24,56.4,56.23,56.31,53698.0,54.3732,54.5279,54.3635,54.4409,53698.0
2024-09-10 10:05:00,56.3,56.3,56.15,56.25,55077.0,54.4312,54.4312,54.2862,54.3829,55077.0
2024-09-10 10:10:00,56.24,56.25,56.03,56.05,69939.0,54.3732,54.3829,54.1702,54.1895,69939.0
2024-09-10 10:15:00,56.06,56.27,56.04,56.27,32298.0,54.1992,54.4022,54.1799,54.4022,32298.0
2024-09-10 10:20:00,56.25,56.31,56.21,56.3,24516.0,54.3829,54.4409,54.3442,54.4312,24516.0
2024-09-10 10:25:00,56.32,56.37,56.27,56.3,38145.0,54.4506,54.4989,54.4022,54.4312,38145.0
2024-09-10 10:30:00,56.28,56.37,56.27,56.32,38170.0,54.4119,54.4989,54.4022,54.4506,38170.0
2024-09-10 10:35:00,56.31,56.51,56.29,56.5,48571.0,54.4409,54.6343,54.4216,54.6246,48571.0
2024-09-10 10:40:00,56.51,56.6,56.47,56.51,40955.0,54.6343,54.7213,54.5956,54.6343,40955.0
2024-09-10 10:45:00,56.51,56.59,56.51,56.57,33679.0,54.6343,54.7116,54.6343,54.6923,33679.0
2024-09-10 10:50:00,56.57,56.6,56.5,56.51,63787.0,54.6923,54.7213,54.6246,54.6343,63787.0
2024-09-10 10:55:00,56.52,56.53,56.47,56.52,31008.0,54.6439,54.6536,54.5956,54.6439,31008.0
2024-09-10 11:00:00,56.52,56.54,56.46,56.46,31839.0,54.6439,54.6633,54.5859,54.5859,31839.0
2024-09-10 11:05:00,56.47,56.55,56.43,56.54,41357.0,54.5956,54.6729,54.5569,54.6633,41357.0
2024-09-10 11:10:00,56.55,56.61,56.53,56.56,28877.0,54.6729,54.7309,54.6536,54.6826,28877.0
2024-09-10 11:15:00,56.55,56.56,56.46,56.48,35169.0,54.6729,54.6826,54.5859,54.6052,35169.0
2024-09-10 11:20:00,56.48,56.54,56.46,56.51,29297.0,54.6052,54.6633,54.5859,54.6343,29297.0
2024-09-10 11:25:00,56.51,56.53,56.49,56.5,45324.0,54.6343,54.6536,54.6149,54.6246,45324.0
2024-09-10 11:30:00,56.5,56.55,56.42,56.51,114632.0,54.6246,54.6729,54.5472,54.6343,114632.0
2024-09-10 11:35:00,56.51,56.63,56.49,56.63,50597.0,54.6343,54.7503,54.6149,54.7503,50597.0
2024-09-10 11:40:00,56.64,56.72,56.61,56.64,39350.0,54.7599,54.8373,54.7309,54.7599,39350.0
2024-09-10 11:45:00,56.63,56.65,56.53,56.54,29206.0,54.7503,54.7696,54.6536,54.6633,29206.0
2024-09-10 11:50:00,56.55,56.61,56.51,56.61,30542.0,54.6729,54.7309,54.6343,54.7309,30542.0
2024-09-10 11:55:00,56.61,56.64,56.57,56.64,31591.0,54.7309,54.7599,54.6923,54.7599,31591.0
2024-09-10 12:00:00,56.62,56.64,56.54,56.57,28059.0,54.7406,54.7599,54.6633,54.6923,28059.0
2024-09-10 12:05:00,56.56,56.57,56.48,56.49,17621.0,54.6826,54.6923,54.6052,54.6149,17621.0
2024-09-10 12:10:00,56.5,56.53,56.48,56.5,14549.0,54.6246,54.6536,54.6052,54.6246,14549.0
2024-09-10 12:15:00,56.51,56.55,56.46,56.49,12649.0,54.6343,54.6729,54.5859,54.6149,12649.0
2024-09-10 12:20:00,56.5,56.5,56.44,56.49,22282.0,54.6246,54.6246,54.5666,54.6149,22282.0
2024-09-10 12:25:00,56.5,56.56,56.49,56.56,26324.0,54.6246,54.6826,54.6149,54.6826,26324.0
2024-09-10 12:30:00,56.55,56.62,56.52,56.59,31519.0,54.6729,54.7406,54.6439,54.7116,31519.0
2024-09-10 12:35:00,56.59,56.68,56.58,56.64,25714.0,54.7116,54.7986,54.7019,54.7599,25714.0
2024-09-10 12:40:00,56.67,56.67,56.56,56.58,24508.0,54.7889,54.7889,54.6826,54.7019,24508.0
2024-09-10 12:45:00,56.59,56.63,56.57,56.63,19076.0,54.7116,54.7503,54.6923,54.7503,19076.0
2024-09-10 12:50:00,56.64,56.7,56.64,56.68,10855.0,54.7599,54.8179,54.7599,54.7986,10855.0
2024-09-10 12:55:00,56.67,56.71,56.66,56.67,13009.0,54.7889,54.8276,54.7793,54.7889,13009.0
2024-09-10 13:00:00,56.68,56.8,56.63,56.74,28762.0,54.7986,54.9146,54.7503,54.8566,28762.0
2024-09-10 13:05:00,56.75,56.91,56.73,56.81,51713.0,54.8663,55.021,54.8469,54.9243,51713.0
2024-09-10 13:10:00,56.82,56.94,56.79,56.92,53831.0,54.934,55.05,54.905,55.0306,53831.0
2024-09-10 13:15:00,56.93,56.98,56.91,56.96,35226.0,55.0403,55.0887,55.021,55.0693,35226.0
2024-09-10 13:20:00,56.97,56.98,56.88,56.98,26451.0,55.079,55.0887,54.992,55.0887,26451.0
2024-09-10 13:25:00,56.98,56.98,56.94,56.95,22822.0,55.0887,55.0887,55.05,55.0596,22822.0
2024-09-10 13:30:00,56.97,56.97,56.92,56.94,26659.0,55.079,55.079,55.0306,55.05,26659.0
2024-09-10 13:35:00,56.95,57.04,56.95,57.04,23191.0,55.0596,55.1467,55.0596,55.1467,23191.0
2024-09-10 13:40:00,57.04,57.07,57.01,57.02,25830.0,55.1467,55.1757,55.1177,55.1273,25830.0
2024-09-10 13:45:00,57.02,57.02,56.94,56.96,17822.0,55.1273,55.1273,55.05,55.0693,17822.0
2024-09-10 13:50:00,56.95,56.98,56.93,56.96,14757.0,55.0596,55.0887,55.0403,55.0693,14757.0
2024-09-10 13:55:00,56.96,57.0,56.95,56.97,17039.0,55.0693,55.108,55.0596,55.079,17039.0
2024-09-10 14:00:00,56.96,57.01,56.94,56.95,59765.0,55.0693,55.1177,55.05,55.0596,59765.0
2024-09-10 14:05:00,56.95,56.95,56.87,56.91,79924.0,55.0596,55.0596,54.9823,55.021,79924.0
2024-09-10 14:10:00,56.91,56.92,56.72,56.79,68056.0,55.021,55.0306,54.8373,54.905,68056.0
2024-09-10 14:15:00,56.79,56.92,56.78,56.92,23643.0,54.905,55.0306,54.8953,55.0306,23643.0
2024-09-10 14:20:00,56.92,56.93,56.86,56.89,17069.0,55.0306,55.0403,54.9726,55.0016,17069.0
2024-09-10 14:25:00,56.89,56.91,56.79,56.82,30285.0,55.0016,55.021,54.905,54.934,30285.0
2024-09-10 14:30:00,56.81,56.81,56.75,56.8,18237.0,54.9243,54.9243,54.8663,54.9146,18237.0
2024-09-10 14:35:00,56.82,56.84,56.79,56.79,27838.0,54.934,54.9533,54.905,54.905,27838.0
2024-09-10 14:40:00,56.8,56.81,56.77,56.8,12402.0,54.9146,54.9243,54.8856,54.9146,12402.0
2024-09-10 14:45:00,56.8,56.82,56.76,56.78,65580.0,54.9146,54.934,54.876,54.8953,65580.0
2024-09-10 14:50:00,56.79,56.84,56.78,56.82,18000.0,54.905,54.9533,54.8953,54.934,18000.0
2024-09-10 14:55:00,56.82,56.86,56.79,56.86,25527.0,54.934,54.9726,54.905,54.9726,25527.0
2024-09-10 15:00:00,56.86,56.87,56.8,56.81,28826.0,54.9726,54.9823,54.9146,54.9243,28826.0
2024-09-10 15:05:00,56.82,56.82,56.79,56.8,51520.0,54.934,54.934,54.905,54.9146,51520.0
2024-09-10 15:10:00,56.79,56.85,56.78,56.8,48347.0,54.905,54.963,54.8953,54.9146,48347.0
2024-09-10 15:15:00,56.8,56.82,56.78,56.8,22643.0,54.9146,54.934,54.8953,54.9146,22643.0
2024-09-10 15:20:00,56.81,56.82,56.78,56.79,22226.0,54.9243,54.934,54.8953,54.905,22226.0
2024-09-10 15:25:00,56.79,56.8,56.76,56.77,27528.0,54.905,54.9146,54.876,54.8856,27528.0
2024-09-10 15:30:00,56.76,56.79,56.72,56.79,36924.0,54.876,54.905,54.8373,54.905,36924.0
2024-09-10 15:35:00,56.78,56.85,56.75,56.8,26825.0,54.8953,54.963,54.8663,54.9146,26825.0
2024-09-10 15:40:00,56.8,56.83,56.74,56.8,45261.0,54.9146,54.9436,54.8566,54.9146,45261.0
2024-09-10 15:45:00,56.8,56.86,56.78,56.8,39846.0,54.9146,54.9726,54.8953,54.9146,39846.0
2024-09-10 15:50:00,56.8,56.87,56.77,56.87,87036.0,54.9146,54.9823,54.8856,54.9823,87036.0
2024-09-10 15:55:00,56.87,56.96,56.86,56.94,270544.0,54.9823,55.0693,54.9726,55.05,270544.0
2024-09-11 09:30:00,56.35,56.35,54.92,55.12,356767.0,54.4796,54.4796,53.097,53.2904,356767.0
2024-09-11 09:35:00,55.1,55.45,55.1,55.27,106256.0,53.2711,53.6094,53.2711,53.4354,106256.0
2024-09-11 09:40:00,55.28,55.38,55.25,55.36,132285.0,53.4451,53.5418,53.4161,53.5224,132285.0
2024-09-11 09:45:00,55.37,55.52,55.14,55.18,129597.0,53.5321,53.6771,53.3097,53.3484,129597.0
2024-09-11 09:50:00,55.14,55.37,55.14,55.28,78794.0,53.3097,53.5321,53.3097,53.4451,78794.0
2024-09-11 09:55:00,55.28,55.34,55.16,55.28,67447.0,53.4451,53.5031,53.3291,53.4451,67447.0
2024-09-11 10:00:00,55.25,55.41,55.21,55.23,79303.0,53.4161,53.5708,53.3774,53.3967,79303.0
2024-09-11 10:05:00,55.23,55.35,55.21,55.31,40612.0,53.3967,53.5128,53.3774,53.4741,40612.0
2024-09-11 10:10:00,55.31,55.33,55.22,55.22,47634.0,53.4741,53.4934,53.3871,53.3871,47634.0
2024-09-11 10:15:00,55.22,55.31,55.15,55.18,66707.0,53.3871,53.4741,53.3194,53.3484,66707.0
2024-09-11 10:20:00,55.19,55.21,55.04,55.07,74404.0,53.3581,53.3774,53.213,53.2421,74404.0
2024-09-11 10:25:00,55.07,55.11,54.93,54.97,151420.0,53.2421,53.2807,53.1067,53.1454,151420.0
2024-09-11 10:30:00,54.97,55.04,54.91,55.0,73189.0,53.1454,53.213,53.0874,53.1744,73189.0
2024-09-11 10:35:00,55.01,55.1,54.97,55.02,81864.0,53.184,53.2711,53.1454,53.1937,81864.0
2024-09-11 10:40:00,55.02,55.09,54.88,54.96,132165.0,53.1937,53.2614,53.0584,53.1357,132165.0
2024-09-11 10:45:00,55.0,55.05,54.88,54.89,60181.0,53.1744,53.2227,53.0584,53.068,60181.0
2024-09-11 10:50:00,54.89,54.9,54.83,54.88,100049.0,53.068,53.0777,53.01,53.0584,100049.0
2024-09-11 10:55:00,54.88,55.11,54.87,55.1,108606.0,53.0584,53.2807,53.0487,53.2711,108606.0
2024-09-11 11:00:00,55.11,55.2,55.05,55.06,54956.0,53.2807,53.3677,53.2227,53.2324,54956.0
2024-09-11 11:05:00,55.06,55.06,54.95,54.97,62267.0,53.2324,53.2324,53.126,53.1454,62267.0
2024-09-11 11:10:00,54.97,55.05,54.93,55.0,74578.0,53.1454,53.2227,53.1067,53.1744,74578.0
2024-09-11 11:15:00,55.01,55.07,54.97,55.04,58981.0,53.184,53.2421,53.1454,53.213,58981.0
2024-09-11 11:20:00,55.04,55.04,54.83,54.86,100642.0,53.213,53.213,53.01,53.039,100642.0
2024-09-11 11:25:00,54.85,54.99,54.81,54.98,131709.0,53.0294,53.1647,52.9907,53.155,131709.0
2024-09-11 11:30:00,54.99,55.11,54.94,55.04,58173.0,53.1647,53.2807,53.1164,53.213,58173.0
2024-09-11 11:35:00,55.04,55.21,55.02,55.16,80474.0,53.213,53.3774,53.1937,53.3291,80474.0
2024-09-11 11:40:00,55.16,55.18,55.07,55.08,33150.0,53.3291,53.3484,53.2421,53.2517,33150.0
2024-09-11 11:45:00,55.07,55.08,54.99,55.02,56368.0,53.2421,53.2517,53.1647,53.1937,56368.0
2024-09-11 11:50:00,55.02,55.05,54.97,54.98,39707.0,53.1937,53.2227,53.1454,53.155,39707.0
2024-09-11 11:55:00,54.98,54.99,54.9,54.96,75519.0,53.155,53.1647,53.0777,53.1357,75519.0
2024-09-11 12:00:00,54.95,55.01,54.92,55.0,100572.0,53.126,53.184,53.097,53.1744,100572.0
2024-09-11 12:05:00,55.0,55.01,54.89,54.9,88153.0,53.1744,53.184,53.068,53.0777,88153.0
2024-09-11 12:10:00,54.9,54.98,54.9,54.98,46855.0,53.0777,53.155,53.0777,53.155,46855.0
2024-09-11 12:15:00,54.97,55.0,54.92,55.0,98683.0,53.1454,53.1744,53.097,53.1744,98683.0
2024-09-11 12:20:00,55.0,55.09,54.98,55.02,155202.0,53.1744,53.2614,53.155,53.1937,155202.0
2024-09-11 12:25:00,55.03,55.33,54.98,55.29,250057.0,53.2034,53.4934,53.155,53.4547,250057.0
2024-09-11 12:30:00,55.28,55.41,55.2,55.4,37302.0,53.4451,53.5708,53.3677,53.5611,37302.0
2024-09-11 12:35:00,55.41,55.42,55.35,55.39,37187.0,53.5708,53.5804,53.5128,53.5514,37187.0
2024-09-11 12:40:00,55.39,55.53,55.38,55.48,51728.0,53.5514,53.6868,53.5418,53.6384,51728.0
2024-09-11 12:45:00,55.48,55.58,55.44,55.58,59160.0,53.6384,53.7351,53.5998,53.7351,59160.0
2024-09-11 12:50:00,55.58,55.62,55.5,55.5,68280.0,53.7351,53.7738,53.6578,53.6578,68280.0
2024-09-11 12:55:00,55.5,55.62,55.48,55.59,34420.0,53.6578,53.7738,53.6384,53.7448,34420.0
2024-09-11 13:00:00,55.6,55.69,55.59,55.68,61003.0,53.7545,53.8415,53.7448,53.8318,61003.0
2024-09-11 13:05:00,55.68,55.75,55.66,55.68,48547.0,53.8318,53.8995,53.8125,53.8318,48547.0
2024-09-11 13:10:00,55.69,55.82,55.67,55.77,66773.0,53.8415,53.9672,53.8221,53.9188,66773.0
2024-09-11 13:15:00,55.77,55.77,55.65,55.68,42672.0,53.9188,53.9188,53.8028,53.8318,42672.0
2024-09-11 13:20:00,55.69,55.69,55.47,55.49,53323.0,53.8415,53.8415,53.6288,53.6481,53323.0
2024-09-11 13:25:00,55.48,55.61,55.48,55.57,53013.0,53.6384,53.7641,53.6384,53.7255,53013.0
2024-09-11 13:30:00,55.57,55.64,55.57,55.58,40085.0,53.7255,53.7931,53.7255,53.7351,40085.0
2024-09-11 13:35:00,55.58,55.58,55.52,55.54,41299.0,53.7351,53.7351,53.6771,53.6964,41299.0
2024-09-11 13:40:00,55.54,55.58,55.53,55.54,30990.0,53.6964,53.7351,53.6868,53.6964,30990.0
2024-09-11 13:45:00,55.55,55.57,55.51,55.54,36520.0,53.7061,53.7255,53.6674,53.6964,36520.0
2024-09-11 13:50:00,55.54,55.6,55.53,55.55,61043.0,53.6964,53.7545,53.6868,53.7061,61043.0
2024-09-11 13:55:00,55.55,55.57,55.49,55.54,58886.0,53.7061,53.7255,53.6481,53.6964,58886.0
2024-09-11 14:00:00,55.54,55.59,55.46,55.59,63671.0,53.6964,53.7448,53.6191,53.7448,63671.0
2024-09-11 14:05:00,55.59,55.63,55.54,55.56,32785.0,53.7448,53.7835,53.6964,53.7158,32785.0
2024-09-11 14:10:00,55.55,55.64,55.55,55.61,63357.0,53.7061,53.7931,53.7061,53.7641,63357.0
2024-09-11 14:15:00,55.62,55.63,55.59,55.59,27546.0,53.7738,53.7835,53.7448,53.7448,27546.0
2024-09-11 14:20:00,55.59,55.59,55.53,55.57,57339.0,53.7448,53.7448,53.6868,53.7255,57339.0
2024-09-11 14:25:00,55.57,55.62,55.54,55.58,78816.0,53.7255,53.7738,53.6964,53.7351,78816.0
2024-09-11 14:30:00,55.58,55.72,55.57,55.72,70593.0,53.7351,53.8705,53.7255,53.8705,70593.0
2024-09-11 14:35:00,55.72,55.74,55.65,55.73,76317.0,53.8705,53.8898,53.8028,53.8801,76317.0
2024-09-11 14:40:00,55.73,55.85,55.72,55.8,146561.0,53.8801,53.9962,53.8705,53.9478,146561.0
2024-09-11 14:45:00,55.81,55.93,55.81,55.89,65136.0,53.9575,54.0735,53.9575,54.0348,65136.0
2024-09-11 14:50:00,55.89,55.91,55.78,55.8,41766.0,54.0348,54.0542,53.9285,53.9478,41766.0
2024-09-11 14:55:00,55.79,55.85,55.75,55.77,41005.0,53.9382,53.9962,53.8995,53.9188,41005.0
2024-09-11 15:00:00,55.77,55.9,55.76,55.9,42088.0,53.9188,54.0445,53.9091,54.0445,42088.0
2024-09-11 15:05:00,55.9,56.02,55.89,56.02,94466.0,54.0445,54.1605,54.0348,54.1605,94466.0
2024-09-11 15:10:00,56.02,56.04,55.98,56.01,73319.0,54.1605,54.1799,54.1218,54.1508,73319.0
2024-09-11 15:15:00,56.01,56.03,55.86,55.9,161412.0,54.1508,54.1702,54.0058,54.0445,161412.0
2024-09-11 15:20:00,55.9,55.93,55.87,55.89,37843.0,54.0445,54.0735,54.0155,54.0348,37843.0
2024-09-11 15:25:00,55.89,55.99,55.88,55.97,59132.0,54.0348,54.1315,54.0252,54.1122,59132.0
2024-09-11 15:30:00,55.97,56.05,55.95,55.98,71577.0,54.1122,54.1895,54.0928,54.1218,71577.0
2024-09-11 15:35:00,55.98,56.05,55.97,55.98,46795.0,54.1218,54.1895,54.1122,54.1218,46795.0
2024-09-11 15:40:00,55.98,55.99,55.86,55.94,65587.0,54.1218,54.1315,54.0058,54.0832,65587.0
2024-09-11 15:45:00,55.94,55.95,55.88,55.91,72282.0,54.0832,54.0928,54.0252,54.0542,72282.0
2024-09-11 15:50:00,55.9,56.04,55.84,56.04,199723.0,54.0445,54.1799,53.9865,54.1799,199723.0
2024-09-11 15:55:00,56.04,56.2,56.02,56.11,458436.0,54.1799,54.3345,54.1605,54.2475,458436.0
2024-09-12 09:30:00,56.34,56.95,56.24,56.87,178641.0,54.4699,55.0596,54.3732,54.9823,178641.0
2024-09-12 09:35:00,56.84,56.95,56.53,56.81,74331.0,54.9533,55.0596,54.6536,54.9243,74331.0
2024-09-12 09:40:00,56.81,56.85,56.56,56.6,55221.0,54.9243,54.963,54.6826,54.7213,55221.0
2024-09-12 09:45:00,56.58,56.63,56.35,56.49,41048.0,54.7019,54.7503,54.4796,54.6149,41048.0
2024-09-12 09:50:00,56.51,56.51,56.09,56.13,43489.0,54.6343,54.6343,54.2282,54.2669,43489.0
2024-09-12 09:55:00,56.12,56.17,56.0,56.06,56325.0,54.2572,54.3055,54.1412,54.1992,56325.0
2024-09-12 10:00:00,56.06,56.07,55.92,55.93,56753.0,54.1992,54.2089,54.0638,54.0735,56753.0
2024-09-12 10:05:00,55.96,56.05,55.88,56.04,51616.0,54.1025,54.1895,54.0252,54.1799,51616.0
2024-09-12 10:10:00,56.03,56.16,56.01,56.15,22388.0,54.1702,54.2959,54.1508,54.2862,22388.0
2024-09-12 10:15:00,56.11,56.3,56.09,56.3,32125.0,54.2475,54.4312,54.2282,54.4312,32125.0
2024-09-12 10:20:00,56.29,56.35,56.23,56.35,36132.0,54.4216,54.4796,54.3635,54.4796,36132.0
2024-09-12 10:25:00,56.35,56.38,56.2,56.34,48375.0,54.4796,54.5086,54.3345,54.4699,48375.0
2024-09-12 10:30:00,56.32,56.42,56.29,56.38,37409.0,54.4506,54.5472,54.4216,54.5086,37409.0
2024-09-12 10:35:00,56.39,56.59,56.39,56.5,33555.0,54.5182,54.7116,54.5182,54.6246,33555.0
2024-09-12 10:40:00,56.49,56.72,56.45,56.72,68847.0,54.6149,54.8373,54.5762,54.8373,68847.0
2024-09-12 10:45:00,56.74,56.78,56.66,56.78,46011.0,54.8566,54.8953,54.7793,54.8953,46011.0
2024-09-12 10:50:00,56.78,56.82,56.67,56.78,41391.0,54.8953,54.934,54.7889,54.8953,41391.0
2024-09-12 10:55:00,56.79,56.9,56.74,56.85,56016.0,54.905,55.0113,54.8566,54.963,56016.0
2024-09-12 11:00:00,56.84,56.97,56.79,56.96,52514.0,54.9533,55.079,54.905,55.0693,52514.0
2024-09-12 11:05:00,56.96,57.0,56.95,56.99,53210.0,55.0693,55.108,55.0596,55.0983,53210.0
2024-09-12 11:10:00,56.98,57.15,56.96,57.14,111590.0,55.0887,55.253,55.0693,55.2433,111590.0
2024-09-12 11:15:00,57.14,57.17,56.95,57.02,61270.0,55.2433,55.2723,55.0596,55.1273,61270.0
2024-09-12 11:20:00,57.01,57.08,56.98,57.08,38170.0,55.1177,55.1853,55.0887,55.1853,38170.0
2024-09-12 11:25:00,57.07,57.09,56.99,57.01,38013.0,55.1757,55.195,55.0983,55.1177,38013.0
2024-09-12 11:30:00,57.03,57.12,57.0,57.11,33897.0,55.137,55.224,55.108,55.2143,33897.0
2024-09-12 11:35:00,57.11,57.23,57.1,57.19,53519.0,55.2143,55.3304,55.2047,55.2917,53519.0
2024-09-12 11:40:00,57.19,57.31,57.19,57.29,35749.0,55.2917,55.4077,55.2917,55.3884,35749.0
2024-09-12 11:45:00,57.31,57.32,57.25,57.29,26040.0,55.4077,55.4174,55.3497,55.3884,26040.0
2024-09-12 11:50:00,57.3,57.34,57.21,57.24,34621.0,55.398,55.4367,55.311,55.34,34621.0
2024-09-12 11:55:00,57.23,57.24,57.12,57.19,39428.0,55.3304,55.34,55.224,55.2917,39428.0
2024-09-12 12:00:00,57.2,57.32,57.2,57.28,44646.0,55.3013,55.4174,55.3013,55.3787,44646.0
2024-09-12 12:05:00,57.29,57.38,57.26,57.35,37988.0,55.3884,55.4754,55.3594,55.4464,37988.0
2024-09-12 12:10:00,57.36,57.38,57.25,57.36,51897.0,55.456,55.4754,55.3497,55.456,51897.0
2024-09-12 12:15:00,57.36,57.41,57.34,57.39,36483.0,55.456,55.5044,55.4367,55.485,36483.0
2024-09-12 12:20:00,57.4,57.41,57.34,57.37,51334.0,55.4947,55.5044,55.4367,55.4657,51334.0
2024-09-12 12:25:00,57.38,57.42,57.34,57.35,40018.0,55.4754,55.514,55.4367,55.4464,40018.0
2024-09-12 12:30:00,57.36,57.48,57.32,57.47,86514.0,55.456,55.5721,55.4174,55.5624,86514.0
2024-09-12 12:35:00,57.46,57.54,57.43,57.51,95985.0,55.5527,55.6301,55.5237,55.6011,95985.0
2024-09-12 12:40:00,57.5,57.61,57.49,57.61,71101.0,55.5914,55.6977,55.5817,55.6977,71101.0
2024-09-12 12:45:00,57.6,57.69,57.59,57.66,150135.0,55.6881,55.7751,55.6784,55.7461,150135.0
2024-09-12 12:50:00,57.66,57.7,57.47,57.49,108122.0,55.7461,55.7848,55.5624,55.5817,108122.0
2024-09-12 12:55:00,57.5,57.52,57.41,57.45,33534.0,55.5914,55.6107,55.5044,55.5431,33534.0
2024-09-12 13:00:00,57.45,57.51,57.43,57.51,32960.0,55.5431,55.6011,55.5237,55.6011,32960.0
2024-09-12 13:05:00,57.52,57.67,57.5,57.61,107310.0,55.6107,55.7557,55.5914,55.6977,107310.0
2024-09-12 13:10:00,57.61,57.67,57.59,57.67,20593.0,55.6977,55.7557,55.6784,55.7557,20593.0
2024-09-12 13:15:00,57.68,57.7,57.64,57.68,29216.0,55.7654,55.7848,55.7267,55.7654,29216.0
2024-09-12 13:20:00,57.69,57.74,57.67,57.73,35805.0,55.7751,55.8234,55.7557,55.8138,35805.0
2024-09-12 13:25:00,57.73,57.74,57.59,57.6,60551.0,55.8138,55.8234,55.6784,55.6881,60551.0
2024-09-12 13:30:00,57.6,57.63,57.55,57.58,32486.0,55.6881,55.7171,55.6397,55.6687,32486.0
2024-09-12 13:35:00,57.59,57.6,57.47,57.5,41836.0,55.6784,55.6881,55.5624,55.5914,41836.0
2024-09-12 13:40:00,57.5,57.53,57.43,57.51,30217.0,55.5914,55.6204,55.5237,55.6011,30217.0
2024-09-12 13:45:00,57.52,57.57,57.45,57.53,24773.0,55.6107,55.6591,55.5431,55.6204,24773.0
2024-09-12 13:50:00,57.53,57.58,57.51,57.53,19093.0,55.6204,55.6687,55.6011,55.6204,19093.0
2024-09-12 13:55:00,57.54,57.61,57.54,57.57,31657.0,55.6301,55.6977,55.6301,55.6591,31657.0
2024-09-12 14:00:00,57.57,57.62,57.54,57.57,26933.0,55.6591,55.7074,55.6301,55.6591,26933.0
2024-09-12 14:05:00,57.58,57.59,57.52,57.54,24603.0,55.6687,55.6784,55.6107,55.6301,24603.0
2024-09-12 14:10:00,57.55,57.63,57.54,57.55,32737.0,55.6397,55.7171,55.6301,55.6397,32737.0
2024-09-12 14:15:00,57.55,57.57,57.45,57.49,50769.0,55.6397,55.6591,55.5431,55.5817,50769.0
2024-09-12 14:20:00,57.49,57.5,57.44,57.48,44988.0,55.5817,55.5914,55.5334,55.5721,44988.0
2024-09-12 14:25:00,57.47,57.48,57.38,57.38,47642.0,55.5624,55.5721,55.4754,55.4754,47642.0
2024-09-12 14:30:00,57.39,57.43,57.38,57.41,17559.0,55.485,55.5237,55.4754,55.5044,17559.0
2024-09-12 14:35:00,57.41,57.42,57.39,57.41,26171.0,55.5044,55.514,55.485,55.5044,26171.0
2024-09-12 14:40:00,57.41,57.44,57.34,57.35,75814.0,55.5044,55.5334,55.4367,55.4464,75814.0
2024-09-12 14:45:00,57.35,57.38,57.33,57.37,63150.0,55.4464,55.4754,55.427,55.4657,63150.0
2024-09-12 14:50:00,57.36,57.37,57.21,57.28,80024.0,55.456,55.4657,55.311,55.3787,80024.0
2024-09-12 14:55:00,57.28,57.3,57.21,57.24,37375.0,55.3787,55.398,55.311,55.34,37375.0
2024-09-12 15:00:00,57.25,57.27,57.22,57.23,21054.0,55.3497,55.369,55.3207,55.3304,21054.0
2024-09-12 15:05:00,57.22,57.32,57.22,57.28,25363.0,55.3207,55.4174,55.3207,55.3787,25363.0
2024-09-12 15:10:00,57.28,57.29,57.23,57.23,30987.0,55.3787,55.3884,55.3304,55.3304,30987.0
2024-09-12 15:15:00,57.23,57.33,57.22,57.3,35738.0,55.3304,55.427,55.3207,55.398,35738.0
2024-09-12 15:20:00,57.3,57.32,57.28,57.31,28196.0,55.398,55.4174,55.3787,55.4077,28196.0
2024-09-12 15:25:00,57.32,57.37,57.31,57.33,43770.0,55.4174,55.4657,55.4077,55.427,43770.0
2024-09-12 15:30:00,57.33,57.36,57.31,57.33,77965.0,55.427,55.456,55.4077,55.427,77965.0
2024-09-12 15:35:00,57.33,57.47,57.32,57.46,53368.0,55.427,55.5624,55.4174,55.5527,53368.0
2024-09-12 15:40:00,57.46,57.47,57.39,57.43,55687.0,55.5527,55.5624,55.485,55.5237,55687.0
2024-09-12 15:45:00,57.43,57.5,57.37,57.42,136764.0,55.5237,55.5914,55.4657,55.514,136764.0
2024-09-12 15:50:00,57.42,57.47,57.34,57.46,180357.0,55.514,55.5624,55.4367,55.5527,180357.0
2024-09-12 15:55:00,57.46,57.55,57.43,57.53,440674.0,55.5527,55.6397,55.5237,55.6204,440674.0
2024-09-13 09:30:00,57.56,57.57,57.11,57.11,120448.0,55.6494,55.6591,55.2143,55.2143,120448.0
2024-09-13 09:35:00,57.12,57.37,57.1,57.36,69556.0,55.224,55.4657,55.2047,55.456,69556.0
2024-09-13 09:40:00,57.34,57.42,57.2,57.36,70014.0,55.4367,55.514,55.3013,55.456,70014.0
2024-09-13 09:45:00,57.38,57.52,57.38,57.52,51674.0,55.4754,55.6107,55.4754,55.6107,51674.0
2024-09-13 09:50:00,57.51,57.76,57.44,57.7,69305.0,55.6011,55.8428,55.5334,55.7848,69305.0
2024-09-13 09:55:00,57.72,57.94,57.71,57.94,63520.0,55.8041,56.0168,55.7944,56.0168,63520.0
2024-09-13 10:00:00,57.93,58.0,57.79,57.84,108125.0,56.0071,56.0748,55.8718,55.9201,108125.0
2024-09-13 10:05:00,57.86,57.88,57.73,57.86,121288.0,55.9394,55.9588,55.8138,55.9394,121288.0
2024-09-13 10:10:00,57.86,58.08,57.86,58.07,108978.0,55.9394,56.1521,55.9394,56.1425,108978.0
2024-09-13 10:15:00,58.05,58.21,58.05,58.17,46880.0,56.1231,56.2778,56.1231,56.2392,46880.0
2024-09-13 10:20:00,58.16,58.23,58.11,58.23,53074.0,56.2295,56.2972,56.1811,56.2972,53074.0
2024-09-13 10:25:00,58.23,58.27,58.09,58.16,43786.0,56.2972,56.3358,56.1618,56.2295,43786.0
2024-09-13 10:30:00,58.18,58.19,58.1,58.11,84168.0,56.2488,56.2585,56.1715,56.1811,84168.0
2024-09-13 10:35:00,58.11,58.17,58.09,58.15,38259.0,56.1811,56.2392,56.1618,56.2198,38259.0
2024-09-13 10:40:00,58.16,58.18,58.09,58.16,33311.0,56.2295,56.2488,56.1618,56.2295,33311.0
2024-09-13 10:45:00,58.16,58.19,58.08,58.16,34794.0,56.2295,56.2585,56.1521,56.2295,34794.0
2024-09-13 10:50:00,58.16,58.16,58.01,58.03,30079.0,56.2295,56.2295,56.0845,56.1038,30079.0
2024-09-13 10:55:00,58.03,58.03,57.87,57.96,32039.0,56.1038,56.1038,55.9491,56.0361,32039.0
2024-09-13 11:00:00,57.96,57.98,57.86,57.87,30525.0,56.0361,56.0555,55.9394,55.9491,30525.0
2024-09-13 11:05:00,57.85,57.88,57.76,57.79,26926.0,55.9298,55.9588,55.8428,55.8718,26926.0
2024-09-13 11:10:00,57.8,57.84,57.71,57.72,25031.0,55.8814,55.9201,55.7944,55.8041,25031.0
2024-09-13 11:15:00,57.72,57.74,57.65,57.69,28212.0,55.8041,55.8234,55.7364,55.7751,28212.0
2024-09-13 11:20:00,57.7,57.72,57.64,57.69,42902.0,55.7848,55.8041,55.7267,55.7751,42902.0
2024-09-13 11:25:00,57.69,57.75,57.62,57.71,46467.0,55.7751,55.8331,55.7074,55.7944,46467.0
2024-09-13 11:30:00,57.71,57.77,57.68,57.75,40789.0,55.7944,55.8524,55.7654,55.8331,40789.0
2024-09-13 11:35:00,57.75,57.78,57.73,57.75,30327.0,55.8331,55.8621,55.8138,55.8331,30327.0
2024-09-13 11:40:00,57.74,57.75,57.67,57.72,35162.0,55.8234,55.8331,55.7557,55.8041,35162.0
2024-09-13 11:45:00,57.73,57.73,57.66,57.7,23437.0,55.8138,55.8138,55.7461,55.7848,23437.0
2024-09-13 11:50:00,57.7,57.7,57.64,57.66,27092.0,55.7848,55.7848,55.7267,55.7461,27092.0
2024-09-13 11:55:00,57.66,57.71,57.65,57.68,28158.0,55.7461,55.7944,55.7364,55.7654,28158.0
2024-09-13 12:00:00,57.68,57.68,57.6,57.63,38679.0,55.7654,55.7654,55.6881,55.7171,38679.0
2024-09-13 12:05:00,57.63,57.66,57.56,57.64,62115.0,55.7171,55.7461,55.6494,55.7267,62115.0
2024-09-13 12:10:00,57.64,57.68,57.56,57.56,27300.0,55.7267,55.7654,55.6494,55.6494,27300.0
2024-09-13 12:15:00,57.56,57.61,57.54,57.55,119891.0,55.6494,55.6977,55.6301,55.6397,119891.0
2024-09-13 12:20:00,57.55,57.63,57.52,57.57,29151.0,55.6397,55.7171,55.6107,55.6591,29151.0
2024-09-13 12:25:00,57.58,57.61,57.55,57.58,31836.0,55.6687,55.6977,55.6397,55.6687,31836.0
2024-09-13 12:30:00,57.58,57.6,57.53,57.6,38580.0,55.6687,55.6881,55.6204,55.6881,38580.0
2024-09-13 12:35:00,57.6,57.66,57.59,57.61,30854.0,55.6881,55.7461,55.6784,55.6977,30854.0
2024-09-13 12:40:00,57.62,57.68,57.6,57.66,38532.0,55.7074,55.7654,55.6881,55.7461,38532.0
2024-09-13 12:45:00,57.66,57.69,57.6,57.65,40951.0,55.7461,55.7751,55.6881,55.7364,40951.0
2024-09-13 12:50:00,57.65,57.68,57.62,57.66,29395.0,55.7364,55.7654,55.7074,55.7461,29395.0
2024-09-13 12:55:00,57.65,57.66,57.55,57.55,19495.0,55.7364,55.7461,55.6397,55.6397,19495.0
2024-09-13 13:00:00,57.55,57.57,57.52,57.54,33855.0,55.6397,55.6591,55.6107,55.6301,33855.0
2024-09-13 13:05:00,57.55,57.56,57.52,57.54,21539.0,55.6397,55.6494,55.6107,55.6301,21539.0
2024-09-13 13:10:00,57.55,57.56,57.49,57.55,34845.0,55.6397,55.6494,55.5817,55.6397,34845.0
2024-09-13 13:15:00,57.55,57.55,57.5,57.5,20709.0,55.6397,55.6397,55.5914,55.5914,20709.0
2024-09-13 13:20:00,57.49,57.5,57.46,57.48,22232.0,55.5817,55.5914,55.5527,55.5721,22232.0
2024-09-13 13:25:00,57.48,57.52,57.47,57.5,21565.0,55.5721,55.6107,55.5624,55.5914,21565.0
2024-09-13 13:30:00,57.5,57.53,57.49,57.52,21914.0,55.5914,55.6204,55.5817,55.6107,21914.0
2024-09-13 13:35:00,57.53,57.59,57.5,57.58,38465.0,55.6204,55.6784,55.5914,55.6687,38465.0
2024-09-13 13:40:00,57.58,57.61,57.56,57.61,17605.0,55.6687,55.6977,55.6494,55.6977,17605.0
2024-09-13 13:45:00,57.61,57.63,57.57,57.63,21721.0,55.6977,55.7171,55.6591,55.7171,21721.0
2024-09-13 13:50:00,57.63,57.64,57.57,57.64,29645.0,55.7171,55.7267,55.6591,55.7267,29645.0
2024-09-13 13:55:00,57.64,57.68,57.63,57.65,29427.0,55.7267,55.7654,55.7171,55.7364,29427.0
2024-09-13 14:00:00,57.65,57.67,57.5,57.65,100137.0,55.7364,55.7557,55.5914,55.7364,100137.0
2024-09-13 14:05:00,57.65,57.74,57.62,57.73,37108.0,55.7364,55.8234,55.7074,55.8138,37108.0
2024-09-13 14:10:00,57.73,57.75,57.69,57.75,21096.0,55.8138,55.8331,55.7751,55.8331,21096.0
2024-09-13 14:15:00,57.75,57.85,57.71,57.84,42493.0,55.8331,55.9298,55.7944,55.9201,42493.0
2024-09-13 14:20:00,57.84,57.84,57.71,57.72,31418.0,55.9201,55.9201,55.7944,55.8041,31418.0
2024-09-13 14:25:00,57.71,57.72,57.66,57.69,21104.0,55.7944,55.8041,55.7461,55.7751,21104.0
2024-09-13 14:30:00,57.7,57.75,57.66,57.75,33578.0,55.7848,55.8331,55.7461,55.8331,33578.0
2024-09-13 14:35:00,57.75,57.75,57.65,57.66,29554.0,55.8331,55.8331,55.7364,55.7461,29554.0
2024-09-13 14:40:00,57.67,57.75,57.66,57.75,31719.0,55.7557,55.8331,55.7461,55.8331,31719.0
2024-09-13 14:45:00,57.75,57.82,57.75,57.82,19654.0,55.8331,55.9008,55.8331,55.9008,19654.0
2024-09-13 14:50:00,57.81,57.81,57.75,57.79,30284.0,55.8911,55.8911,55.8331,55.8718,30284.0
2024-09-13 14:55:00,57.78,57.83,57.77,57.82,27804.0,55.8621,55.9104,55.8524,55.9008,27804.0
2024-09-13 15:00:00,57.81,57.81,57.73,57.78,19102.0,55.8911,55.8911,55.8138,55.8621,19102.0
2024-09-13 15:05:00,57.79,57.84,57.77,57.83,46467.0,55.8718,55.9201,55.8524,55.9104,46467.0
2024-09-13 15:10:00,57.83,57.89,57.79,57.85,37907.0,55.9104,55.9684,55.8718,55.9298,37907.0
2024-09-13 15:15:00,57.85,57.95,57.84,57.91,47859.0,55.9298,56.0265,55.9201,55.9878,47859.0
2024-09-13 15:20:00,57.92,57.96,57.89,57.9,33491.0,55.9974,56.0361,55.9684,55.9781,33491.0
2024-09-13 15:25:00,57.89,58.01,57.89,57.96,61353.0,55.9684,56.0845,55.9684,56.0361,61353.0
2024-09-13 15:30:00,57.95,57.96,57.85,57.92,60250.0,56.0265,56.0361,55.9298,55.9974,60250.0
2024-09-13 15:35:00,57.91,57.96,57.85,57.93,51927.0,55.9878,56.0361,55.9298,56.0071,51927.0
2024-09-13 15:40:00,57.92,57.93,57.88,57.91,53792.0,55.9974,56.0071,55.9588,55.9878,53792.0
2024-09-13 15:45:00,57.91,57.98,57.9,57.92,92092.0,55.9878,56.0555,55.9781,55.9974,92092.0
2024-09-13 15:50:00,57.92,58.02,57.91,58.01,111475.0,55.9974,56.0941,55.9878,56.0845,111475.0
2024-09-13 15:55:00,58.0,58.01,57.93,57.98,351970.0,56.0748,56.0845,56.0071,56.0555,351970.0
2024-09-16 09:30:00,58.31,58.64,58.24,58.46,147002.0,56.3745,56.6936,56.3068,56.5195,147002.0
2024-09-16 09:35:00,58.45,58.52,58.04,58.18,38799.0,56.5099,56.5775,56.1135,56.2488,38799.0
2024-09-16 09:40:00,58.11,58.19,57.92,57.93,48653.0,56.1811,56.2585,55.9974,56.0071,48653.0
2024-09-16 09:45:00,57.93,58.31,57.88,58.3,102628.0,56.0071,56.3745,55.9588,56.3648,102628.0
2024-09-16 09:50:00,58.3,58.48,58.25,58.47,61017.0,56.3648,56.5389,56.3165,56.5292,61017.0
2024-09-16 09:55:00,58.47,58.54,58.38,58.51,81838.0,56.5292,56.5969,56.4422,56.5679,81838.0
2024-09-16 10:00:00,58.55,58.6,58.36,58.43,74265.0,56.6065,56.6549,56.4228,56.4905,74265.0
2024-09-16 10:05:00,58.43,58.58,58.38,58.54,97182.0,56.4905,56.6355,56.4422,56.5969,97182.0
2024-09-16 10:10:00,58.55,58.6,58.36,58.44,63541.0,56.6065,56.6549,56.4228,56.5002,63541.0
2024-09-16 10:15:00,58.44,58.45,58.35,58.42,31531.0,56.5002,56.5099,56.4132,56.4809,31531.0
2024-09-16 10:20:00,58.42,58.44,58.27,58.27,27127.0,56.4809,56.5002,56.3358,56.3358,27127.0
2024-09-16 10:25:00,58.27,58.35,58.18,58.24,32165.0,56.3358,56.4132,56.2488,56.3068,32165.0
2024-09-16 10:30:00,58.25,58.26,58.04,58.09,48668.0,56.3165,56.3262,56.1135,56.1618,48668.0
2024-09-16 10:35:00,58.1,58.13,58.01,58.01,34615.0,56.1715,56.2005,56.0845,56.0845,34615.0
2024-09-16 10:40:00,58.02,58.02,57.92,57.99,54979.0,56.0941,56.0941,55.9974,56.0651,54979.0
2024-09-16 10:45:00,57.98,58.14,57.97,58.11,44514.0,56.0555,56.2101,56.0458,56.1811,44514.0
2024-09-16 10:50:00,58.1,58.13,58.0,58.01,28979.0,56.1715,56.2005,56.0748,56.0845,28979.0
2024-09-16 10:55:00,58.0,58.06,57.97,58.05,42995.0,56.0748,56.1328,56.0458,56.1231,42995.0
2024-09-16 11:00:00,58.05,58.28,58.05,58.27,35847.0,56.1231,56.3455,56.1231,56.3358,35847.0
2024-09-16 11:05:00,58.28,58.54,58.27,58.54,48323.0,56.3455,56.5969,56.3358,56.5969,48323.0
2024-09-16 11:10:00,58.53,58.56,58.43,58.43,26960.0,56.5872,56.6162,56.4905,56.4905,26960.0
2024-09-16 11:15:00,58.43,58.43,58.32,58.37,27412.0,56.4905,56.4905,56.3842,56.4325,27412.0
2024-09-16 11:20:00,58.37,58.39,58.31,58.38,22229.0,56.4325,56.4518,56.3745,56.4422,22229.0
2024-09-16 11:25:00,58.39,58.45,58.36,58.39,32350.0,56.4518,56.5099,56.4228,56.4518,32350.0
2024-09-16 11:30:00,58.39,58.5,58.37,58.49,33813.0,56.4518,56.5582,56.4325,56.5485,33813.0
2024-09-16 11:35:00,58.49,58.52,58.4,58.42,27279.0,56.5485,56.5775,56.4615,56.4809,27279.0
2024-09-16 11:40:00,58.42,58.55,58.42,58.54,21704.0,56.4809,56.6065,56.4809,56.5969,21704.0
2024-09-16 11:45:00,58.54,58.54,58.47,58.48,21156.0,56.5969,56.5969,56.5292,56.5389,21156.0
2024-09-16 11:50:00,58.47,58.48,58.39,58.42,18165.0,56.5292,56.5389,56.4518,56.4809,18165.0
2024-09-16 11:55:00,58.43,58.49,58.41,58.43,17307.0,56.4905,56.5485,56.4712,56.4905,17307.0
2024-09-16 12:00:00,58.43,58.47,58.37,58.37,22877.0,56.4905,56.5292,56.4325,56.4325,22877.0
2024-09-16 12:05:00,58.36,58.37,58.21,58.22,68148.0,56.4228,56.4325,56.2778,56.2875,68148.0
2024-09-16 12:10:00,58.23,58.34,58.18,58.33,59118.0,56.2972,56.4035,56.2488,56.3938,59118.0
2024-09-16 12:15:00,58.33,58.39,58.3,58.3,32566.0,56.3938,56.4518,56.3648,56.3648,32566.0
2024-09-16 12:20:00,58.3,58.35,58.21,58.22,36342.0,56.3648,56.4132,56.2778,56.2875,36342.0
2024-09-16 12:25:00,58.22,58.36,58.22,58.36,20615.0,56.2875,56.4228,56.2875,56.4228,20615.0
2024-09-16 12:30:00,58.36,58.39,58.32,58.35,23263.0,56.4228,56.4518,56.3842,56.4132,23263.0
2024-09-16 12:35:00,58.36,58.38,58.32,58.35,47015.0,56.4228,56.4422,56.3842,56.4132,47015.0
2024-09-16 12:40:00,58.33,58.36,58.31,58.36,16660.0,56.3938,56.4228,56.3745,56.4228,16660.0
2024-09-16 12:45:00,58.36,58.37,58.3,58.32,32489.0,56.4228,56.4325,56.3648,56.3842,32489.0
2024-09-16 12:50:00,58.31,58.31,58.28,58.31,10965.0,56.3745,56.3745,56.3455,56.3745,10965.0
2024-09-16 12:55:00,58.3,58.33,58.3,58.3,15240.0,56.3648,56.3938,56.3648,56.3648,15240.0
2024-09-16 13:00:00,58.3,58.32,58.25,58.27,29347.0,56.3648,56.3842,56.3165,56.3358,29347.0
2024-09-16 13:05:00,58.27,58.34,58.25,58.34,31976.0,56.3358,56.4035,56.3165,56.4035,31976.0
2024-09-16 13:10:00,58.34,58.37,58.33,58.36,24578.0,56.4035,56.4325,56.3938,56.4228,24578.0
2024-09-16 13:15:00,58.36,58.39,58.34,58.36,59993.0,56.4228,56.4518,56.4035,56.4228,59993.0
2024-09-16 13:20:00,58.37,58.47,58.37,58.39,45221.0,56.4325,56.5292,56.4325,56.4518,45221.0
2024-09-16 13:25:00,58.38,58.42,58.33,58.36,26286.0,56.4422,56.4809,56.3938,56.4228,26286.0
2024-09-16 13:30:00,58.35,58.37,58.32,58.36,16439.0,56.4132,56.4325,56.3842,56.4228,16439.0
2024-09-16 13:35:00,58.36,58.36,58.32,58.35,27504.0,56.4228,56.4228,56.3842,56.4132,27504.0
2024-09-16 13:40:00,58.35,58.4,58.34,58.37,22773.0,56.4132,56.4615,56.4035,56.4325,22773.0
2024-09-16 13:45:00,58.36,58.37,58.25,58.32,33319.0,56.4228,56.4325,56.3165,56.3842,33319.0
2024-09-16 13:50:00,58.32,58.33,58.24,58.26,26185.0,56.3842,56.3938,56.3068,56.3262,26185.0
2024-09-16 13:55:00,58.26,58.31,58.26,58.3,17226.0,56.3262,56.3745,56.3262,56.3648,17226.0
2024-09-16 14:00:00,58.3,58.33,58.27,58.3,22962.0,56.3648,56.3938,56.3358,56.3648,22962.0
2024-09-16 14:05:00,58.3,58.33,58.28,58.33,14282.0,56.3648,56.3938,56.3455,56.3938,14282.0
2024-09-16 14:10:00,58.32,58.4,58.32,58.34,35109.0,56.3842,56.4615,56.3842,56.4035,35109.0
2024-09-16 14:15:00,58.33,58.34,58.29,58.31,17647.0,56.3938,56.4035,56.3552,56.3745,17647.0
2024-09-16 14:20:00,58.31,58.33,58.29,58.3,24184.0,56.3745,56.3938,56.3552,56.3648,24184.0
2024-09-16 14:25:00,58.3,58.34,58.3,58.32,28537.0,56.3648,56.4035,56.3648,56.3842,28537.0
2024-09-16 14:30:00,58.32,58.37,58.31,58.37,24050.0,56.3842,56.4325,56.3745,56.4325,24050.0
2024-09-16 14:35:00,58.37,58.38,58.34,58.36,23256.0,56.4325,56.4422,56.4035,56.4228,23256.0
2024-09-16 14:40:00,58.36,58.45,58.35,58.45,32996.0,56.4228,56.5099,56.4132,56.5099,32996.0
2024-09-16 14:45:00,58.45,58.47,58.31,58.42,63189.0,56.5099,56.5292,56.3745,56.4809,63189.0
2024-09-16 14:50:00,58.43,58.45,58.42,58.44,27610.0,56.4905,56.5099,56.4809,56.5002,27610.0
2024-09-16 14:55:00,58.44,58.5,58.43,58.49,33384.0,56.5002,56.5582,56.4905,56.5485,33384.0
2024-09-16 15:00:00,58.5,58.5,58.45,58.47,25123.0,56.5582,56.5582,56.5099,56.5292,25123.0
2024-09-16 15:05:00,58.46,58.47,58.42,58.46,24060.0,56.5195,56.5292,56.4809,56.5195,24060.0
2024-09-16 15:10:00,58.45,58.45,58.32,58.32,39336.0,56.5099,56.5099,56.3842,56.3842,39336.0
2024-09-16 15:15:00,58.33,58.36,58.31,58.33,36028.0,56.3938,56.4228,56.3745,56.3938,36028.0
2024-09-16 15:20:00,58.33,58.35,58.31,58.35,19427.0,56.3938,56.4132,56.3745,56.4132,19427.0
2024-09-16 15:25:00,58.35,58.35,58.31,58.35,26630.0,56.4132,56.4132,56.3745,56.4132,26630.0
2024-09-16 15:30:00,58.35,58.42,58.34,58.41,46027.0,56.4132,56.4809,56.4035,56.4712,46027.0
2024-09-16 15:35:00,58.4,58.41,58.35,58.36,34931.0,56.4615,56.4712,56.4132,56.4228,34931.0
2024-09-16 15:40:00,58.35,58.38,58.33,58.37,26342.0,56.4132,56.4422,56.3938,56.4325,26342.0
2024-09-16 15:45:00,58.37,58.42,58.35,58.36,58999.0,56.4325,56.4809,56.4132,56.4228,58999.0
2024-09-16 15:50:00,58.36,58.47,58.36,58.43,126547.0,56.4228,56.5292,56.4228,56.4905,126547.0
2024-09-16 15:55:00,58.42,58.45,58.35,58.37,287167.0,56.4809,56.5099,56.4132,56.4325,287167.0
2024-09-17 09:30:00,58.37,58.62,58.31,58.6,109262.0,56.4325,56.6742,56.3745,56.6549,109262.0
2024-09-17 09:35:00,58.6,58.69,58.48,58.61,30450.0,56.6549,56.7419,56.5389,56.6645,30450.0
2024-09-17 09:40:00,58.6,58.68,58.52,58.61,36731.0,56.6549,56.7322,56.5775,56.6645,36731.0
2024-09-17 09:45:00,58.6,58.75,58.6,58.75,31958.0,56.6549,56.7999,56.6549,56.7999,31958.0
2024-09-17 09:50:00,58.75,58.75,58.58,58.61,26534.0,56.7999,56.7999,56.6355,56.6645,26534.0
2024-09-17 09:55:00,58.61,58.63,58.3,58.32,32604.0,56.6645,56.6839,56.3648,56.3842,32604.0
2024-09-17 10:00:00,58.34,58.42,58.23,58.25,28908.0,56.4035,56.4809,56.2972,56.3165,28908.0
2024-09-17 10:05:00,58.23,58.37,58.23,58.3,30117.0,56.2972,56.4325,56.2972,56.3648,30117.0
2024-09-17 10:10:00,58.29,58.38,58.23,58.31,36381.0,56.3552,56.4422,56.2972,56.3745,36381.0
2024-09-17 10:15:00,58.31,58.45,58.31,58.44,22917.0,56.3745,56.5099,56.3745,56.5002,22917.0
2024-09-17 10:20:00,58.45,58.53,58.43,58.53,34092.0,56.5099,56.5872,56.4905,56.5872,34092.0
2024-09-17 10:25:00,58.51,58.54,58.47,58.47,18763.0,56.5679,56.5969,56.5292,56.5292,18763.0
2024-09-17 10:30:00,58.46,58.53,58.42,58.52,15290.0,56.5195,56.5872,56.4809,56.5775,15290.0
2024-09-17 10:35:00,58.53,58.59,58.46,58.56,52412.0,56.5872,56.6452,56.5195,56.6162,52412.0
2024-09-17 10:40:00,58.58,58.59,58.31,58.31,110009.0,56.6355,56.6452,56.3745,56.3745,110009.0
2024-09-17 10:45:00,58.32,58.37,58.31,58.37,28980.0,56.3842,56.4325,56.3745,56.4325,28980.0
2024-09-17 10:50:00,58.37,58.38,58.27,58.28,28626.0,56.4325,56.4422,56.3358,56.3455,28626.0
2024-09-17 10:55:00,58.28,58.31,58.22,58.25,20681.0,56.3455,56.3745,56.2875,56.3165,20681.0
2024-09-17 11:00:00,58.24,58.33,58.24,58.27,17705.0,56.3068,56.3938,56.3068,56.3358,17705.0
2024-09-17 11:05:00,58.27,58.36,58.27,58.27,17064.0,56.3358,56.4228,56.3358,56.3358,17064.0
2024-09-17 11:10:00,58.28,58.28,58.13,58.17,29417.0,56.3455,56.3455,56.2005,56.2392,29417.0
2024-09-17 11:15:00,58.17,58.17,58.06,58.06,34854.0,56.2392,56.2392,56.1328,56.1328,34854.0
2024-09-17 11:20:00,58.07,58.12,58.06,58.09,31600.0,56.1425,56.1908,56.1328,56.1618,31600.0
2024-09-17 11:25:00,58.09,58.1,58.0,58.08,29955.0,56.1618,56.1715,56.0748,56.1521,29955.0
2024-09-17 11:30:00,58.08,58.16,58.06,58.15,25351.0,56.1521,56.2295,56.1328,56.2198,25351.0
2024-09-17 11:35:00,58.15,58.18,58.07,58.07,23315.0,56.2198,56.2488,56.1425,56.1425,23315.0
2024-09-17 11:40:00,58.07,58.07,57.98,57.99,61542.0,56.1425,56.1425,56.0555,56.0651,61542.0
2024-09-17 11:45:00,57.98,57.99,57.86,57.87,48545.0,56.0555,56.0651,55.9394,55.9491,48545.0
2024-09-17 11:50:00,57.87,57.92,57.83,57.88,37745.0,55.9491,55.9974,55.9104,55.9588,37745.0
2024-09-17 11:55:00,57.88,57.92,57.87,57.89,21642.0,55.9588,55.9974,55.9491,55.9684,21642.0
2024-09-17 12:00:00,57.88,58.04,57.87,58.01,46109.0,55.9588,56.1135,55.9491,56.0845,46109.0
2024-09-17 12:05:00,58.01,58.02,57.94,58.0,22407.0,56.0845,56.0941,56.0168,56.0748,22407.0
2024-09-17 12:10:00,57.99,58.06,57.99,58.03,14998.0,56.0651,56.1328,56.0651,56.1038,14998.0
2024-09-17 12:15:00,58.01,58.04,57.98,58.04,25573.0,56.0845,56.1135,56.0555,56.1135,25573.0
2024-09-17 12:20:00,58.04,58.09,57.99,58.05,34345.0,56.1135,56.1618,56.0651,56.1231,34345.0
2024-09-17 12:25:00,58.05,58.08,58.0,58.04,18142.0,56.1231,56.1521,56.0748,56.1135,18142.0
2024-09-17 12:30:00,58.05,58.05,57.97,58.0,31053.0,56.1231,56.1231,56.0458,56.0748,31053.0
2024-09-17 12:35:00,58.01,58.02,57.92,57.98,72003.0,56.0845,56.0941,55.9974,56.0555,72003.0
2024-09-17 12:40:00,57.98,58.07,57.94,57.98,64085.0,56.0555,56.1425,56.0168,56.0555,64085.0
2024-09-17 12:45:00,57.98,57.99,57.87,57.87,26412.0,56.0555,56.0651,55.9491,55.9491,26412.0
2024-09-17 12:50:00,57.88,57.89,57.78,57.86,55281.0,55.9588,55.9684,55.8621,55.9394,55281.0
2024-09-17 12:55:00,57.87,58.01,57.85,57.87,62175.0,55.9491,56.0845,55.9298,55.9491,62175.0
2024-09-17 13:00:00,57.86,57.92,57.78,57.8,39355.0,55.9394,55.9974,55.8621,55.8814,39355.0
2024-09-17 13:05:00,57.8,57.84,57.76,57.81,14703.0,55.8814,55.9201,55.8428,55.8911,14703.0
2024-09-17 13:10:00,57.83,57.83,57.71,57.73,30136.0,55.9104,55.9104,55.7944,55.8138,30136.0
2024-09-17 13:15:00,57.73,57.74,57.7,57.72,20189.0,55.8138,55.8234,55.7848,55.8041,20189.0
2024-09-17 13:20:00,57.72,57.74,57.7,57.71,25032.0,55.8041,55.8234,55.7848,55.7944,25032.0
2024-09-17 13:25:00,57.72,57.72,57.64,57.64,18449.0,55.8041,55.8041,55.7267,55.7267,18449.0
2024-09-17 13:30:00,57.62,57.65,57.57,57.6,52860.0,55.7074,55.7364,55.6591,55.6881,52860.0
2024-09-17 13:35:00,57.6,57.68,57.58,57.65,22692.0,55.6881,55.7654,55.6687,55.7364,22692.0
2024-09-17 13:40:00,57.65,57.67,57.56,57.6,32973.0,55.7364,55.7557,55.6494,55.6881,32973.0
2024-09-17 13:45:00,57.61,57.72,57.6,57.72,38786.0,55.6977,55.8041,55.6881,55.8041,38786.0
2024-09-17 13:50:00,57.72,57.77,57.67,57.68,29756.0,55.8041,55.8524,55.7557,55.7654,29756.0
2024-09-17 13:55:00,57.67,57.68,57.62,57.65,27442.0,55.7557,55.7654,55.7074,55.7364,27442.0
2024-09-17 14:00:00,57.64,57.69,57.62,57.65,19194.0,55.7267,55.7751,55.7074,55.7364,19194.0
2024-09-17 14:05:00,57.65,57.66,57.61,57.64,23293.0,55.7364,55.7461,55.6977,55.7267,23293.0
2024-09-17 14:10:00,57.64,57.72,57.62,57.68,27403.0,55.7267,55.8041,55.7074,55.7654,27403.0
2024-09-17 14:15:00,57.68,57.73,57.66,57.68,36984.0,55.7654,55.8138,55.7461,55.7654,36984.0
2024-09-17 14:20:00,57.68,57.7,57.66,57.7,23823.0,55.7654,55.7848,55.7461,55.7848,23823.0
2024-09-17 14:25:00,57.7,57.73,57.68,57.7,35751.0,55.7848,55.8138,55.7654,55.7848,35751.0
2024-09-17 14:30:00,57.7,57.78,57.7,57.78,38115.0,55.7848,55.8621,55.7848,55.8621,38115.0
2024-09-17 14:35:00,57.78,57.8,57.78,57.8,23713.0,55.8621,55.8814,55.8621,55.8814,23713.0
2024-09-17 14:40:00,57.8,57.82,57.79,57.8,26905.0,55.8814,55.9008,55.8718,55.8814,26905.0
2024-09-17 14:45:00,57.8,57.83,57.72,57.75,49462.0,55.8814,55.9104,55.8041,55.8331,49462.0
2024-09-17 14:50:00,57.76,57.83,57.74,57.83,20955.0,55.8428,55.9104,55.8234,55.9104,20955.0
2024-09-17 14:55:00,57.83,57.92,57.81,57.92,39338.0,55.9104,55.9974,55.8911,55.9974,39338.0
2024-09-17 15:00:00,57.92,57.92,57.83,57.85,60903.0,55.9974,55.9974,55.9104,55.9298,60903.0
2024-09-17 15:05:00,57.84,57.86,57.8,57.82,40809.0,55.9201,55.9394,55.8814,55.9008,40809.0
2024-09-17 15:10:00,57.82,57.93,57.8,57.93,36352.0,55.9008,56.0071,55.8814,56.0071,36352.0
2024-09-17 15:15:00,57.93,57.98,57.84,57.84,40927.0,56.0071,56.0555,55.9201,55.9201,40927.0
2024-09-17 15:20:00,57.85,57.85,57.71,57.73,37142.0,55.9298,55.9298,55.7944,55.8138,37142.0
2024-09-17 15:25:00,57.73,57.85,57.73,57.84,71382.0,55.8138,55.9298,55.8138,55.9201,71382.0
2024-09-17 15:30:00,57.84,57.84,57.77,57.8,36808.0,55.9201,55.9201,55.8524,55.8814,36808.0
2024-09-17 15:35:00,57.8,57.8,57.7,57.73,49281.0,55.8814,55.8814,55.7848,55.8138,49281.0
2024-09-17 15:40:00,57.73,57.81,57.73,57.75,48720.0,55.8138,55.8911,55.8138,55.8331,48720.0
2024-09-17 15:45:00,57.75,57.78,57.68,57.75,99021.0,55.8331,55.8621,55.7654,55.8331,99021.0
2024-09-17 15:50:00,57.76,57.77,57.68,57.7,129998.0,55.8428,55.8524,55.7654,55.7848,129998.0
2024-09-17 15:55:00,57.71,57.86,57.68,57.85,240077.0,55.7944,55.9394,55.7654,55.9298,240077.0
2024-09-18 09:30:00,57.88,58.23,57.74,58.19,140551.0,55.9588,56.2972,55.8234,56.2585,140551.0
2024-09-18 09:35:00,58.19,58.38,58.15,58.23,38961.0,56.2585,56.4422,56.2198,56.2972,38961.0
2024-09-18 09:40:00,58.21,58.39,58.21,58.37,45423.0,56.2778,56.4518,56.2778,56.4325,45423.0
2024-09-18 09:45:00,58.37,58.44,58.17,58.19,30699.0,56.4325,56.5002,56.2392,56.2585,30699.0
2024-09-18 09:50:00,58.18,58.26,58.09,58.15,15769.0,56.2488,56.3262,56.1618,56.2198,15769.0
2024-09-18 09:55:00,58.14,58.2,58.09,58.16,21986.0,56.2101,56.2682,56.1618,56.2295,21986.0
2024-09-18 10:00:00,58.16,58.29,58.15,58.23,19991.0,56.2295,56.3552,56.2198,56.2972,19991.0
2024-09-18 10:05:00,58.22,58.33,58.22,58.28,17752.0,56.2875,56.3938,56.2875,56.3455,17752.0
2024-09-18 10:10:00,58.29,58.3,58.24,58.24,15402.0,56.3552,56.3648,56.3068,56.3068,15402.0
2024-09-18 10:15:00,58.25,58.31,58.19,58.2,11893.0,56.3165,56.3745,56.2585,56.2682,11893.0
2024-09-18 10:20:00,58.18,58.34,58.17,58.21,69586.0,56.2488,56.4035,56.2392,56.2778,69586.0
2024-09-18 10:25:00,58.2,58.25,58.17,58.22,38379.0,56.2682,56.3165,56.2392,56.2875,38379.0
2024-09-18 10:30:00,58.22,58.22,58.04,58.08,33323.0,56.2875,56.2875,56.1135,56.1521,33323.0
2024-09-18 10:35:00,58.09,58.13,57.96,57.96,30204.0,56.1618,56.2005,56.0361,56.0361,30204.0
2024-09-18 10:40:00,57.96,58.15,57.96,58.09,37911.0,56.0361,56.2198,56.0361,56.1618,37911.0
2024-09-18 10:45:00,58.11,58.11,58.02,58.08,52025.0,56.1811,56.1811,56.0941,56.1521,52025.0
2024-09-18 10:50:00,58.07,58.15,58.03,58.13,40923.0,56.1425,56.2198,56.1038,56.2005,40923.0
2024-09-18 10:55:00,58.11,58.15,58.07,58.09,17897.0,56.1811,56.2198,56.1425,56.1618,17897.0
2024-09-18 11:00:00,58.1,58.28,58.1,58.23,126649.0,56.1715,56.3455,56.1715,56.2972,126649.0
2024-09-18 11:05:00,58.22,58.48,58.21,58.42,49529.0,56.2875,56.5389,56.2778,56.4809,49529.0
2024-09-18 11:10:00,58.41,58.41,58.29,58.38,31160.0,56.4712,56.4712,56.3552,56.4422,31160.0
2024-09-18 11:15:00,58.37,58.41,58.33,58.41,35169.0,56.4325,56.4712,56.3938,56.4712,35169.0
2024-09-18 11:20:00,58.42,58.47,58.4,58.42,41512.0,56.4809,56.5292,56.4615,56.4809,41512.0
2024-09-18 11:25:00,58.42,58.43,58.39,58.4,37392.0,56.4809,56.4905,56.4518,56.4615,37392.0
2024-09-18 11:30:00,58.4,58.42,58.29,58.41,18150.0,56.4615,56.4809,56.3552,56.4712,18150.0
2024-09-18 11:35:00,58.41,58.49,58.39,58.49,30683.0,56.4712,56.5485,56.4518,56.5485,30683.0
2024-09-18 11:40:00,58.49,58.62,58.49,58.62,59336.0,56.5485,56.6742,56.5485,56.6742,59336.0
2024-09-18 11:45:00,58.61,58.63,58.55,58.61,28567.0,56.6645,56.6839,56.6065,56.6645,28567.0
2024-09-18 11:50:00,58.61,58.69,58.6,58.69,41413.0,56.6645,56.7419,56.6549,56.7419,41413.0
2024-09-18 11:55:00,58.69,58.71,58.63,58.65,41631.0,56.7419,56.7612,56.6839,56.7032,41631.0
2024-09-18 12:00:00,58.64,58.65,58.55,58.61,21672.0,56.6936,56.7032,56.6065,56.6645,21672.0
2024-09-18 12:05:00,58.61,58.62,58.5,58.51,13521.0,56.6645,56.6742,56.5582,56.5679,13521.0
2024-09-18 12:10:00,58.51,58.51,58.44,58.48,19715.0,56.5679,56.5679,56.5002,56.5389,19715.0
2024-09-18 12:15:00,58.48,58.54,58.46,58.53,26435.0,56.5389,56.5969,56.5195,56.5872,26435.0
2024-09-18 12:20:00,58.52,58.56,58.5,58.53,16719.0,56.5775,56.6162,56.5582,56.5872,16719.0
2024-09-18 12:25:00,58.53,58.57,58.52,58.54,13301.0,56.5872,56.6259,56.5775,56.5969,13301.0
2024-09-18 12:30:00,58.53,58.57,58.51,58.55,18881.0,56.5872,56.6259,56.5679,56.6065,18881.0
2024-09-18 12:35:00,58.55,58.62,58.54,58.6,32273.0,56.6065,56.6742,56.5969,56.6549,32273.0
2024-09-18 12:40:00,58.6,58.62,58.56,58.59,18293.0,56.6549,56.6742,56.6162,56.6452,18293.0
2024-09-18 12:45:00,58.59,58.61,58.56,58.57,13476.0,56.6452,56.6645,56.6162,56.6259,13476.0
2024-09-18 12:50:00,58.57,58.58,58.53,58.56,14688.0,56.6259,56.6355,56.5872,56.6162,14688.0
2024-09-18 12:55:00,58.56,58.56,58.44,58.47,11739.0,56.6162,56.6162,56.5002,56.5292,11739.0
2024-09-18 13:00:00,58.47,58.49,58.46,58.48,20215.0,56.5292,56.5485,56.5195,56.5389,20215.0
2024-09-18 13:05:00,58.48,58.53,58.42,58.51,34624.0,56.5389,56.5872,56.4809,56.5679,34624.0
2024-09-18 13:10:00,58.5,58.54,58.5,58.54,29635.0,56.5582,56.5969,56.5582,56.5969,29635.0
2024-09-18 13:15:00,58.54,58.64,58.53,58.55,37357.0,56.5969,56.6936,56.5872,56.6065,37357.0
2024-09-18 13:20:00,58.55,58.59,58.5,58.57,34790.0,56.6065,56.6452,56.5582,56.6259,34790.0
2024-09-18 13:25:00,58.56,58.68,58.54,58.65,48253.0,56.6162,56.7322,56.5969,56.7032,48253.0
2024-09-18 13:30:00,58.65,58.69,58.62,58.68,30822.0,56.7032,56.7419,56.6742,56.7322,30822.0
2024-09-18 13:35:00,58.68,58.74,58.68,58.71,37269.0,56.7322,56.7902,56.7322,56.7612,37269.0
2024-09-18 13:40:00,58.72,58.74,58.68,58.72,31042.0,56.7709,56.7902,56.7322,56.7709,31042.0
2024-09-18 13:45:00,58.72,58.75,58.59,58.62,30792.0,56.7709,56.7999,56.6452,56.6742,30792.0
2024-09-18 13:50:00,58.63,58.64,58.58,58.58,20502.0,56.6839,56.6936,56.6355,56.6355,20502.0
2024-09-18 13:55:00,58.58,58.58,58.51,58.55,34808.0,56.6355,56.6355,56.5679,56.6065,34808.0
2024-09-18 14:00:00,58.54,59.19,58.47,58.89,126954.0,56.5969,57.2253,56.5292,56.9353,126954.0
2024-09-18 14:05:00,58.89,58.91,58.63,58.7,32073.0,56.9353,56.9546,56.6839,56.7516,32073.0
2024-09-18 14:10:00,58.69,58.69,58.56,58.66,44073.0,56.7419,56.7419,56.6162,56.7129,44073.0
2024-09-18 14:15:00,58.67,58.73,58.64,58.66,30674.0,56.7226,56.7806,56.6936,56.7129,30674.0
2024-09-18 14:20:00,58.69,58.74,58.59,58.67,24092.0,56.7419,56.7902,56.6452,56.7226,24092.0
2024-09-18 14:25:00,58.67,58.79,58.65,58.78,37003.0,56.7226,56.8386,56.7032,56.8289,37003.0
2024-09-18 14:30:00,58.78,58.89,58.7,58.89,30904.0,56.8289,56.9353,56.7516,56.9353,30904.0
2024-09-18 14:35:00,58.88,58.97,58.74,58.95,35870.0,56.9256,57.0126,56.7902,56.9933,35870.0
2024-09-18 14:40:00,58.96,58.97,58.65,58.68,39446.0,57.0029,57.0126,56.7032,56.7322,39446.0
2024-09-18 14:45:00,58.69,58.84,58.67,58.84,69278.0,56.7419,56.8869,56.7226,56.8869,69278.0
2024-09-18 14:50:00,58.82,58.87,58.77,58.77,38910.0,56.8676,56.9159,56.8192,56.8192,38910.0
2024-09-18 14:55:00,58.76,58.84,58.61,58.67,40630.0,56.8096,56.8869,56.6645,56.7226,40630.0
2024-09-18 15:00:00,58.65,58.66,58.53,58.6,57512.0,56.7032,56.7129,56.5872,56.6549,57512.0
2024-09-18 15:05:00,58.59,58.72,58.56,58.69,25911.0,56.6452,56.7709,56.6162,56.7419,25911.0
2024-09-18 15:10:00,58.67,58.83,58.65,58.79,30221.0,56.7226,56.8772,56.7032,56.8386,30221.0
2024-09-18 15:15:00,58.78,58.84,58.72,58.76,19698.0,56.8289,56.8869,56.7709,56.8096,19698.0
2024-09-18 15:20:00,58.77,58.78,58.57,58.69,39555.0,56.8192,56.8289,56.6259,56.7419,39555.0
2024-09-18 15:25:00,58.69,58.86,58.69,58.75,40848.0,56.7419,56.9062,56.7419,56.7999,40848.0
2024-09-18 15:30:00,58.75,58.8,58.54,58.54,38540.0,56.7999,56.8482,56.5969,56.5969,38540.0
2024-09-18 15:35:00,58.55,58.65,58.53,58.61,46695.0,56.6065,56.7032,56.5872,56.6645,46695.0
2024-09-18 15:40:00,58.62,58.63,58.44,58.44,45922.0,56.6742,56.6839,56.5002,56.5002,45922.0
2024-09-18 15:45:00,58.43,58.48,58.41,58.43,56149.0,56.4905,56.5389,56.4712,56.4905,56149.0
2024-09-18 15:50:00,58.42,58.53,58.4,58.48,77183.0,56.4809,56.5872,56.4615,56.5389,77183.0
2024-09-18 15:55:00,58.48,58.52,58.4,58.41,250438.0,56.5389,56.5775,56.4615,56.4712,250438.0
2024-09-19 09:30:00,58.7,58.9,58.44,58.52,119826.0,56.7516,56.9449,56.5002,56.5775,119826.0
2024-09-19 09:35:00,58.49,58.52,58.22,58.29,33692.0,56.5485,56.5775,56.2875,56.3552,33692.0
2024-09-19 09:40:00,58.27,58.57,58.24,58.55,64407.0,56.3358,56.6259,56.3068,56.6065,64407.0
2024-09-19 09:45:00,58.56,58.88,58.5,58.88,45903.0,56.6162,56.9256,56.5582,56.9256,45903.0
2024-09-19 09:50:00,58.88,58.95,58.77,58.82,42538.0,56.9256,56.9933,56.8192,56.8676,42538.0
2024-09-19 09:55:00,58.81,59.01,58.81,58.93,52447.0,56.8579,57.0513,56.8579,56.9739,52447.0
2024-09-19 10:00:00,58.92,59.1,58.88,59.05,65835.0,56.9643,57.1383,56.9256,57.0899,65835.0
2024-09-19 10:05:00,59.05,59.1,58.93,58.97,39376.0,57.0899,57.1383,56.9739,57.0126,39376.0
2024-09-19 10:10:00,58.96,59.1,58.91,58.91,51251.0,57.0029,57.1383,56.9546,56.9546,51251.0
2024-09-19 10:15:00,58.92,58.92,58.68,58.74,23519.0,56.9643,56.9643,56.7322,56.7902,23519.0
2024-09-19 10:20:00,58.75,58.75,58.56,58.59,23171.0,56.7999,56.7999,56.6162,56.6452,23171.0
2024-09-19 10:25:00,58.62,58.68,58.5,58.55,42278.0,56.6742,56.7322,56.5582,56.6065,42278.0
2024-09-19 10:30:00,58.55,58.58,58.5,58.55,23875.0,56.6065,56.6355,56.5582,56.6065,23875.0
2024-09-19 10:35:00,58.55,58.63,58.49,58.58,36963.0,56.6065,56.6839,56.5485,56.6355,36963.0
2024-09-19 10:40:00,58.58,58.63,58.5,58.63,38199.0,56.6355,56.6839,56.5582,56.6839,38199.0
2024-09-19 10:45:00,58.63,58.63,58.46,58.48,31651.0,56.6839,56.6839,56.5195,56.5389,31651.0
2024-09-19 10:50:00,58.47,58.54,58.47,58.51,26702.0,56.5292,56.5969,56.5292,56.5679,26702.0
2024-09-19 10:55:00,58.51,58.66,58.5,58.64,29388.0,56.5679,56.7129,56.5582,56.6936,29388.0
2024-09-19 11:00:00,58.64,58.67,58.59,58.61,41474.0,56.6936,56.7226,56.6452,56.6645,41474.0
2024-09-19 11:05:00,58.6,58.6,58.46,58.47,20913.0,56.6549,56.6549,56.5195,56.5292,20913.0
2024-09-19 11:10:00,58.48,58.48,58.38,58.38,16392.0,56.5389,56.5389,56.4422,56.4422,16392.0
2024-09-19 11:15:00,58.39,58.47,58.38,58.45,34996.0,56.4518,56.5292,56.4422,56.5099,34996.0
2024-09-19 11:20:00,58.45,58.47,58.39,58.4,45207.0,56.5099,56.5292,56.4518,56.4615,45207.0
2024-09-19 11:25:00,58.4,58.4,58.26,58.28,37550.0,56.4615,56.4615,56.3262,56.3455,37550.0
2024-09-19 11:30:00,58.28,58.28,58.15,58.17,49235.0,56.3455,56.3455,56.2198,56.2392,49235.0
2024-09-19 11:35:00,58.14,58.22,58.13,58.19,20115.0,56.2101,56.2875,56.2005,56.2585,20115.0
2024-09-19 11:40:00,58.2,58.25,58.19,58.21,31796.0,56.2682,56.3165,56.2585,56.2778,31796.0
2024-09-19 11:45:00,58.21,58.24,58.17,58.2,50715.0,56.2778,56.3068,56.2392,56.2682,50715.0
2024-09-19 11:50:00,58.2,58.24,58.18,58.21,49189.0,56.2682,56.3068,56.2488,56.2778,49189.0
2024-09-19 11:55:00,58.21,58.21,58.12,58.18,44195.0,56.2778,56.2778,56.1908,56.2488,44195.0
2024-09-19 12:00:00,58.18,58.28,58.18,58.26,26038.0,56.2488,56.3455,56.2488,56.3262,26038.0
2024-09-19 12:05:00,58.27,58.32,58.25,58.29,34677.0,56.3358,56.3842,56.3165,56.3552,34677.0
2024-09-19 12:10:00,58.29,58.29,58.18,58.23,30138.0,56.3552,56.3552,56.2488,56.2972,30138.0
2024-09-19 12:15:00,58.22,58.31,58.22,58.3,16277.0,56.2875,56.3745,56.2875,56.3648,16277.0
2024-09-19 12:20:00,58.3,58.33,58.29,58.31,21853.0,56.3648,56.3938,56.3552,56.3745,21853.0
2024-09-19 12:25:00,58.3,58.41,58.3,58.41,24568.0,56.3648,56.4712,56.3648,56.4712,24568.0
2024-09-19 12:30:00,58.41,58.46,58.37,58.38,21772.0,56.4712,56.5195,56.4325,56.4422,21772.0
2024-09-19 12:35:00,58.37,58.39,58.34,58.37,40892.0,56.4325,56.4518,56.4035,56.4325,40892.0
2024-09-19 12:40:00,58.37,58.43,58.35,58.42,27083.0,56.4325,56.4905,56.4132,56.4809,27083.0
2024-09-19 12:45:00,58.41,58.49,58.4,58.42,13902.0,56.4712,56.5485,56.4615,56.4809,13902.0
2024-09-19 12:50:00,58.43,58.45,58.4,58.44,24702.0,56.4905,56.5099,56.4615,56.5002,24702.0
2024-09-19 12:55:00,58.45,58.46,58.4,58.43,25561.0,56.5099,56.5195,56.4615,56.4905,25561.0
2024-09-19 13:00:00,58.44,58.46,58.4,58.43,28999.0,56.5002,56.5195,56.4615,56.4905,28999.0
2024-09-19 13:05:00,58.44,58.47,58.42,58.43,36914.0,56.5002,56.5292,56.4809,56.4905,36914.0
2024-09-19 13:10:00,58.42,58.45,58.41,58.42,13972.0,56.4809,56.5099,56.4712,56.4809,13972.0
2024-09-19 13:15:00,58.42,58.47,58.42,58.46,39407.0,56.4809,56.5292,56.4809,56.5195,39407.0
2024-09-19 13:20:00,58.46,58.5,58.45,58.5,31120.0,56.5195,56.5582,56.5099,56.5582,31120.0
2024-09-19 13:25:00,58.49,58.51,58.46,58.47,41484.0,56.5485,56.5679,56.5195,56.5292,41484.0
2024-09-19 13:30:00,58.47,58.47,58.42,58.45,23115.0,56.5292,56.5292,56.4809,56.5099,23115.0
2024-09-19 13:35:00,58.46,58.49,58.45,58.48,8224.0,56.5195,56.5485,56.5099,56.5389,8224.0
2024-09-19 13:40:00,58.49,58.52,58.48,58.51,36183.0,56.5485,56.5775,56.5389,56.5679,36183.0
2024-09-19 13:45:00,58.51,58.52,58.48,58.49,22023.0,56.5679,56.5775,56.5389,56.5485,22023.0
2024-09-19 13:50:00,58.49,58.51,58.46,58.48,28594.0,56.5485,56.5679,56.5195,56.5389,28594.0
2024-09-19 13:55:00,58.48,58.51,58.47,58.48,33995.0,56.5389,56.5679,56.5292,56.5389,33995.0
2024-09-19 14:00:00,58.48,58.52,58.47,58.52,28328.0,56.5389,56.5775,56.5292,56.5775,28328.0
2024-09-19 14:05:00,58.52,58.53,58.49,58.52,31987.0,56.5775,56.5872,56.5485,56.5775,31987.0
2024-09-19 14:10:00,58.52,58.52,58.34,58.35,42949.0,56.5775,56.5775,56.4035,56.4132,42949.0
2024-09-19 14:15:00,58.34,58.35,58.21,58.29,103474.0,56.4035,56.4132,56.2778,56.3552,103474.0
2024-09-19 14:20:00,58.3,58.32,58.25,58.3,44522.0,56.3648,56.3842,56.3165,56.3648,44522.0
2024-09-19 14:25:00,58.3,58.39,58.3,58.39,35593.0,56.3648,56.4518,56.3648,56.4518,35593.0
2024-09-19 14:30:00,58.39,58.46,58.39,58.45,26321.0,56.4518,56.5195,56.4518,56.5099,26321.0
2024-09-19 14:35:00,58.46,58.52,58.43,58.51,19637.0,56.5195,56.5775,56.4905,56.5679,19637.0
2024-09-19 14:40:00,58.52,58.64,58.51,58.63,28760.0,56.5775,56.6936,56.5679,56.6839,28760.0
2024-09-19 14:45:00,58.64,58.64,58.51,58.52,42043.0,56.6936,56.6936,56.5679,56.5775,42043.0
2024-09-19 14:50:00,58.52,58.57,58.49,58.55,18100.0,56.5775,56.6259,56.5485,56.6065,18100.0
2024-09-19 14:55:00,58.55,58.59,58.52,58.57,30103.0,56.6065,56.6452,56.5775,56.6259,30103.0
2024-09-19 15:00:00,58.56,58.62,58.54,58.61,22496.0,56.6162,56.6742,56.5969,56.6645,22496.0
2024-09-19 15:05:00,58.61,58.61,58.58,58.59,24115.0,56.6645,56.6645,56.6355,56.6452,24115.0
2024-09-19 15:10:00,58.58,58.62,58.56,58.56,18258.0,56.6355,56.6742,56.6162,56.6162,18258.0
2024-09-19 15:15:00,58.54,58.55,58.48,58.52,27196.0,56.5969,56.6065,56.5389,56.5775,27196.0
2024-09-19 15:20:00,58.53,58.54,58.46,58.54,29351.0,56.5872,56.5969,56.5195,56.5969,29351.0
2024-09-19 15:25:00,58.54,58.54,58.39,58.4,42350.0,56.5969,56.5969,56.4518,56.4615,42350.0
2024-09-19 15:30:00,58.39,58.39,58.26,58.31,77966.0,56.4518,56.4518,56.3262,56.3745,77966.0
2024-09-19 15:35:00,58.3,58.39,58.3,58.39,22302.0,56.3648,56.4518,56.3648,56.4518,22302.0
2024-09-19 15:40:00,58.39,58.41,58.31,58.32,39487.0,56.4518,56.4712,56.3745,56.3842,39487.0
2024-09-19 15:45:00,58.32,58.37,58.31,58.37,33394.0,56.3842,56.4325,56.3745,56.4325,33394.0
2024-09-19 15:50:00,58.38,58.42,58.27,58.35,87811.0,56.4422,56.4809,56.3358,56.4132,87811.0
2024-09-19 15:55:00,58.34,58.43,58.32,58.42,232280.0,56.4035,56.4905,56.3842,56.4809,232280.0
2024-09-20 09:30:00,58.0,58.08,57.65,57.65,828992.0,56.0748,56.1521,55.7364,55.7364,828992.0
2024-09-20 09:35:00,57.68,58.04,57.64,58.04,34032.0,55.7654,56.1135,55.7267,56.1135,34032.0
2024-09-20 09:40:00,58.05,58.05,57.74,57.82,54096.0,56.1231,56.1231,55.8234,55.9008,54096.0
2024-09-20 09:45:00,57.82,57.82,57.55,57.66,60261.0,55.9008,55.9008,55.6397,55.7461,60261.0
2024-09-20 09:50:00,57.66,57.78,57.6,57.77,64624.0,55.7461,55.8621,55.6881,55.8524,64624.0
2024-09-20 09:55:00,57.75,57.85,57.74,57.8,32708.0,55.8331,55.9298,55.8234,55.8814,32708.0
2024-09-20 10:00:00,57.8,57.87,57.63,57.63,35394.0,55.8814,55.9491,55.7171,55.7171,35394.0
2024-09-20 10:05:00,57.65,57.67,57.61,57.62,36289.0,55.7364,55.7557,55.6977,55.7074,36289.0
2024-09-20 10:10:00,57.62,57.65,57.55,57.57,78294.0,55.7074,55.7364,55.6397,55.6591,78294.0
2024-09-20 10:15:00,57.57,57.69,57.54,57.66,59649.0,55.6591,55.7751,55.6301,55.7461,59649.0
2024-09-20 10:20:00,57.66,57.73,57.52,57.52,30487.0,55.7461,55.8138,55.6107,55.6107,30487.0
2024-09-20 10:25:00,57.52,57.57,57.45,57.49,56306.0,55.6107,55.6591,55.5431,55.5817,56306.0
2024-09-20 10:30:00,57.49,57.61,57.48,57.56,25282.0,55.5817,55.6977,55.5721,55.6494,25282.0
2024-09-20 10:35:00,57.55,57.57,57.44,57.47,28547.0,55.6397,55.6591,55.5334,55.5624,28547.0
2024-09-20 10:40:00,57.47,57.49,57.44,57.46,32953.0,55.5624,55.5817,55.5334,55.5527,32953.0
2024-09-20 10:45:00,57.45,57.54,57.44,57.53,37550.0,55.5431,55.6301,55.5334,55.6204,37550.0
2024-09-20 10:50:00,57.52,57.58,57.49,57.55,24086.0,55.6107,55.6687,55.5817,55.6397,24086.0
2024-09-20 10:55:00,57.53,57.54,57.44,57.45,27796.0,55.6204,55.6301,55.5334,55.5431,27796.0
2024-09-20 11:00:00,57.45,57.5,57.41,57.49,37055.0,55.5431,55.5914,55.5044,55.5817,37055.0
2024-09-20 11:05:00,57.5,57.51,57.45,57.49,26953.0,55.5914,55.6011,55.5431,55.5817,26953.0
2024-09-20 11:10:00,57.48,57.53,57.45,57.51,19869.0,55.5721,55.6204,55.5431,55.6011,19869.0
2024-09-20 11:15:00,57.52,57.55,57.4,57.44,34955.0,55.6107,55.6397,55.4947,55.5334,34955.0
2024-09-20 11:20:00,57.43,57.52,57.39,57.49,79671.0,55.5237,55.6107,55.485,55.5817,79671.0
2024-09-20 11:25:00,57.51,57.56,57.5,57.55,19011.0,55.6011,55.6494,55.5914,55.6397,19011.0
2024-09-20 11:30:00,57.55,57.55,57.49,57.51,24618.0,55.6397,55.6397,55.5817,55.6011,24618.0
2024-09-20 11:35:00,57.51,57.53,57.42,57.42,19859.0,55.6011,55.6204,55.514,55.514,19859.0
2024-09-20 11:40:00,57.41,57.52,57.38,57.5,24809.0,55.5044,55.6107,55.4754,55.5914,24809.0
2024-09-20 11:45:00,57.51,57.6,57.49,57.55,30924.0,55.6011,55.6881,55.5817,55.6397,30924.0
2024-09-20 11:50:00,57.55,57.55,57.5,57.5,14696.0,55.6397,55.6397,55.5914,55.5914,14696.0
2024-09-20 11:55:00,57.5,57.6,57.49,57.58,27602.0,55.5914,55.6881,55.5817,55.6687,27602.0
2024-09-20 12:00:00,57.58,57.58,57.13,57.46,273780.0,55.6687,55.6687,55.2337,55.5527,273780.0
2024-09-20 12:05:00,57.45,57.62,57.41,57.5,66065.0,55.5431,55.7074,55.5044,55.5914,66065.0
2024-09-20 12:10:00,57.52,57.58,57.48,57.51,53373.0,55.6107,55.6687,55.5721,55.6011,53373.0
2024-09-20 12:15:00,57.5,57.55,57.41,57.42,78989.0,55.5914,55.6397,55.5044,55.514,78989.0
2024-09-20 12:20:00,57.41,57.5,57.37,57.46,30974.0,55.5044,55.5914,55.4657,55.5527,30974.0
2024-09-20 12:25:00,57.45,57.46,57.33,57.35,37100.0,55.5431,55.5527,55.427,55.4464,37100.0
2024-09-20 12:30:00,57.35,57.4,57.3,57.31,32143.0,55.4464,55.4947,55.398,55.4077,32143.0
2024-09-20 12:35:00,57.32,57.44,57.32,57.39,25386.0,55.4174,55.5334,55.4174,55.485,25386.0
2024-09-20 12:40:00,57.39,57.44,57.35,57.42,35065.0,55.485,55.5334,55.4464,55.514,35065.0
2024-09-20 12:45:00,57.42,57.43,57.37,57.39,15651.0,55.514,55.5237,55.4657,55.485,15651.0
2024-09-20 12:50:00,57.39,57.46,57.37,57.44,25622.0,55.485,55.5527,55.4657,55.5334,25622.0
2024-09-20 12:55:00,57.45,57.46,57.34,57.35,48965.0,55.5431,55.5527,55.4367,55.4464,48965.0
2024-09-20 13:00:00,57.36,57.4,57.35,57.38,18426.0,55.456,55.4947,55.4464,55.4754,18426.0
2024-09-20 13:05:00,57.38,57.44,57.37,57.4,36510.0,55.4754,55.5334,55.4657,55.4947,36510.0
2024-09-20 13:10:00,57.4,57.47,57.39,57.45,27301.0,55.4947,55.5624,55.485,55.5431,27301.0
2024-09-20 13:15:00,57.45,57.51,57.45,57.49,21919.0,55.5431,55.6011,55.5431,55.5817,21919.0
2024-09-20 13:20:00,57.5,57.6,57.48,57.55,37506.0,55.5914,55.6881,55.5721,55.6397,37506.0
2024-09-20 13:25:00,57.55,57.59,57.54,57.58,24970.0,55.6397,55.6784,55.6301,55.6687,24970.0
2024-09-20 13:30:00,57.58,57.62,57.57,57.61,18598.0,55.6687,55.7074,55.6591,55.6977,18598.0
2024-09-20 13:35:00,57.6,57.63,57.6,57.6,15384.0,55.6881,55.7171,55.6881,55.6881,15384.0
2024-09-20 13:40:00,57.61,57.7,57.6,57.7,20808.0,55.6977,55.7848,55.6881,55.7848,20808.0
2024-09-20 13:45:00,57.7,57.71,57.66,57.71,40632.0,55.7848,55.7944,55.7461,55.7944,40632.0
2024-09-20 13:50:00,57.71,57.71,57.6,57.64,32252.0,55.7944,55.7944,55.6881,55.7267,32252.0
2024-09-20 13:55:00,57.65,57.65,57.55,57.58,25268.0,55.7364,55.7364,55.6397,55.6687,25268.0
2024-09-20 14:00:00,57.58,57.58,57.53,57.56,13539.0,55.6687,55.6687,55.6204,55.6494,13539.0
2024-09-20 14:05:00,57.56,57.6,57.51,57.54,28344.0,55.6494,55.6881,55.6011,55.6301,28344.0
2024-09-20 14:10:00,57.54,57.58,57.53,57.55,26965.0,55.6301,55.6687,55.6204,55.6397,26965.0
2024-09-20 14:15:00,57.56,57.59,57.54,57.59,18547.0,55.6494,55.6784,55.6301,55.6784,18547.0
2024-09-20 14:20:00,57.59,57.64,57.55,57.61,46336.0,55.6784,55.7267,55.6397,55.6977,46336.0
2024-09-20 14:25:00,57.61,57.61,57.53,57.53,46725.0,55.6977,55.6977,55.6204,55.6204,46725.0
2024-09-20 14:30:00,57.52,57.54,57.48,57.52,27785.0,55.6107,55.6301,55.5721,55.6107,27785.0
2024-09-20 14:35:00,57.51,57.52,57.46,57.47,17930.0,55.6011,55.6107,55.5527,55.5624,17930.0
2024-09-20 14:40:00,57.47,57.49,57.45,57.48,21755.0,55.5624,55.5817,55.5431,55.5721,21755.0
2024-09-20 14:45:00,57.49,57.53,57.46,57.47,25532.0,55.5817,55.6204,55.5527,55.5624,25532.0
2024-09-20 14:50:00,57.47,57.49,57.42,57.42,29311.0,55.5624,55.5817,55.514,55.514,29311.0
2024-09-20 14:55:00,57.42,57.45,57.41,57.41,48498.0,55.514,55.5431,55.5044,55.5044,48498.0
2024-09-20 15:00:00,57.41,57.45,57.38,57.45,38077.0,55.5044,55.5431,55.4754,55.5431,38077.0
2024-09-20 15:05:00,57.45,57.49,57.44,57.48,39919.0,55.5431,55.5817,55.5334,55.5721,39919.0
2024-09-20 15:10:00,57.49,57.5,57.29,57.39,91115.0,55.5817,55.5914,55.3884,55.485,91115.0
2024-09-20 15:15:00,57.39,57.51,57.37,57.5,50846.0,55.485,55.6011,55.4657,55.5914,50846.0
2024-09-20 15:20:00,57.51,57.59,57.48,57.58,39815.0,55.6011,55.6784,55.5721,55.6687,39815.0
2024-09-20 15:25:00,57.6,57.62,57.5,57.51,36997.0,55.6881,55.7074,55.5914,55.6011,36997.0
2024-09-20 15:30:00,57.51,57.54,57.49,57.51,41439.0,55.6011,55.6301,55.5817,55.6011,41439.0
2024-09-20 15:35:00,57.51,57.69,57.51,57.65,62464.0,55.6011,55.7751,55.6011,55.7364,62464.0
2024-09-20 15:40:00,57.64,57.68,57.61,57.67,49838.0,55.7267,55.7654,55.6977,55.7557,49838.0
2024-09-20 15:45:00,57.66,57.67,57.45,57.53,126952.0,55.7461,55.7557,55.5431,55.6204,126952.0
2024-09-20 15:50:00,57.53,57.62,57.48,57.55,132212.0,55.6204,55.7074,55.5721,55.6397,132212.0
2024-09-20 15:55:00,57.55,57.55,57.43,57.52,321099.0,55.6397,55.6397,55.5237,55.6107,321099.0
2024-09-23 09:30:00,57.57,57.82,57.33,57.77,110395.0,55.6591,55.9008,55.427,55.8524,110395.0
2024-09-23 09:35:00,57.76,57.76,57.42,57.58,31509.0,55.8428,55.8428,55.514,55.6687,31509.0
2024-09-23 09:40:00,57.56,57.68,57.54,57.6,32133.0,55.6494,55.7654,55.6301,55.6881,32133.0
2024-09-23 09:45:00,57.59,57.67,57.37,57.45,33028.0,55.6784,55.7557,55.4657,55.5431,33028.0
2024-09-23 09:50:00,57.46,57.51,57.38,57.44,36277.0,55.5527,55.6011,55.4754,55.5334,36277.0
2024-09-23 09:55:00,57.42,57.47,57.32,57.35,34939.0,55.514,55.5624,55.4174,55.4464,34939.0
2024-09-23 10:00:00,57.33,57.5,57.33,57.49,60220.0,55.427,55.5914,55.427,55.5817,60220.0
2024-09-23 10:05:00,57.5,57.5,57.4,57.42,35366.0,55.5914,55.5914,55.4947,55.514,35366.0
2024-09-23 10:10:00,57.44,57.54,57.42,57.51,36829.0,55.5334,55.6301,55.514,55.6011,36829.0
2024-09-23 10:15:00,57.5,57.52,57.45,57.49,30777.0,55.5914,55.6107,55.5431,55.5817,30777.0
2024-09-23 10:20:00,57.48,57.52,57.42,57.43,77136.0,55.5721,55.6107,55.514,55.5237,77136.0
2024-09-23 10:25:00,57.42,57.59,57.42,57.55,31256.0,55.514,55.6784,55.514,55.6397,31256.0
2024-09-23 10:30:00,57.55,57.65,57.53,57.61,20120.0,55.6397,55.7364,55.6204,55.6977,20120.0
2024-09-23 10:35:00,57.6,57.65,57.59,57.59,18721.0,55.6881,55.7364,55.6784,55.6784,18721.0
2024-09-23 10:40:00,57.6,57.68,57.59,57.61,18693.0,55.6881,55.7654,55.6784,55.6977,18693.0
2024-09-23 10:45:00,57.62,57.7,57.61,57.66,39947.0,55.7074,55.7848,55.6977,55.7461,39947.0
2024-09-23 10:50:00,57.66,57.67,57.57,57.57,41479.0,55.7461,55.7557,55.6591,55.6591,41479.0
2024-09-23 10:55:00,57.57,57.81,57.54,57.81,77491.0,55.6591,55.8911,55.6301,55.8911,77491.0
2024-09-23 11:00:00,57.8,57.82,57.75,57.81,48092.0,55.8814,55.9008,55.8331,55.8911,48092.0
2024-09-23 11:05:00,57.8,57.81,57.7,57.71,53375.0,55.8814,55.8911,55.7848,55.7944,53375.0
2024-09-23 11:10:00,57.71,57.79,57.68,57.72,163173.0,55.7944,55.8718,55.7654,55.8041,163173.0
2024-09-23 11:15:00,57.72,57.76,57.62,57.63,52951.0,55.8041,55.8428,55.7074,55.7171,52951.0
2024-09-23 11:20:00,57.63,57.77,57.58,57.76,61924.0,55.7171,55.8524,55.6687,55.8428,61924.0
2024-09-23 11:25:00,57.77,57.81,57.71,57.8,36169.0,55.8524,55.8911,55.7944,55.8814,36169.0
2024-09-23 11:30:00,57.81,57.96,57.79,57.85,162783.0,55.8911,56.0361,55.8718,55.9298,162783.0
2024-09-23 11:35:00,57.85,58.1,57.78,58.08,104551.0,55.9298,56.1715,55.8621,56.1521,104551.0
2024-09-23 11:40:00,58.07,58.07,57.84,57.88,78012.0,56.1425,56.1425,55.9201,55.9588,78012.0
2024-09-23 11:45:00,57.87,58.02,57.86,57.94,63359.0,55.9491,56.0941,55.9394,56.0168,63359.0
2024-09-23 11:50:00,57.94,57.94,57.77,57.79,89090.0,56.0168,56.0168,55.8524,55.8718,89090.0
2024-09-23 11:55:00,57.79,57.84,57.75,57.8,58736.0,55.8718,55.9201,55.8331,55.8814,58736.0
2024-09-23 12:00:00,57.81,57.86,57.77,57.82,36209.0,55.8911,55.9394,55.8524,55.9008,36209.0
2024-09-23 12:05:00,57.82,57.91,57.79,57.87,63790.0,55.9008,55.9878,55.8718,55.9491,63790.0
2024-09-23 12:10:00,57.86,57.92,57.82,57.85,50882.0,55.9394,55.9974,55.9008,55.9298,50882.0
2024-09-23 12:15:00,57.84,57.84,57.7,57.73,57705.0,55.9201,55.9201,55.7848,55.8138,57705.0
2024-09-23 12:20:00,57.73,57.8,57.73,57.8,41357.0,55.8138,55.8814,55.8138,55.8814,41357.0
2024-09-23 12:25:00,57.8,57.85,57.8,57.81,49939.0,55.8814,55.9298,55.8814,55.8911,49939.0
2024-09-23 12:30:00,57.81,57.84,57.77,57.82,21495.0,55.8911,55.9201,55.8524,55.9008,21495.0
2024-09-23 12:35:00,57.82,57.83,57.75,57.76,35976.0,55.9008,55.9104,55.8331,55.8428,35976.0
2024-09-23 12:40:00,57.76,57.79,57.74,57.76,29861.0,55.8428,55.8718,55.8234,55.8428,29861.0
2024-09-23 12:45:00,57.76,57.85,57.75,57.85,97964.0,55.8428,55.9298,55.8331,55.9298,97964.0
2024-09-23 12:50:00,57.84,57.88,57.84,57.87,17014.0,55.9201,55.9588,55.9201,55.9491,17014.0
2024-09-23 12:55:00,57.87,57.87,57.74,57.78,75208.0,55.9491,55.9491,55.8234,55.8621,75208.0
2024-09-23 13:00:00,57.79,57.82,57.68,57.69,30563.0,55.8718,55.9008,55.7654,55.7751,30563.0
2024-09-23 13:05:00,57.69,57.69,57.65,57.68,26739.0,55.7751,55.7751,55.7364,55.7654,26739.0
2024-09-23 13:10:00,57.68,57.69,57.63,57.68,34989.0,55.7654,55.7751,55.7171,55.7654,34989.0
2024-09-23 13:15:00,57.68,57.68,57.63,57.66,76082.0,55.7654,55.7654,55.7171,55.7461,76082.0
2024-09-23 13:20:00,57.67,57.68,57.6,57.62,31955.0,55.7557,55.7654,55.6881,55.7074,31955.0
2024-09-23 13:25:00,57.62,57.76,57.61,57.71,38968.0,55.7074,55.8428,55.6977,55.7944,38968.0
2024-09-23 13:30:00,57.71,57.76,57.69,57.75,25069.0,55.7944,55.8428,55.7751,55.8331,25069.0
2024-09-23 13:35:00,57.75,57.76,57.69,57.7,28093.0,55.8331,55.8428,55.7751,55.7848,28093.0
2024-09-23 13:40:00,57.71,57.72,57.64,57.65,31491.0,55.7944,55.8041,55.7267,55.7364,31491.0
2024-09-23 13:45:00,57.65,57.71,57.64,57.69,40269.0,55.7364,55.7944,55.7267,55.7751,40269.0
2024-09-23 13:50:00,57.69,57.71,57.61,57.61,21501.0,55.7751,55.7944,55.6977,55.6977,21501.0
2024-09-23 13:55:00,57.61,57.68,57.6,57.68,34872.0,55.6977,55.7654,55.6881,55.7654,34872.0
2024-09-23 14:00:00,57.68,57.7,57.65,57.66,46655.0,55.7654,55.7848,55.7364,55.7461,46655.0
2024-09-23 14:05:00,57.66,57.66,57.59,57.66,30905.0,55.7461,55.7461,55.6784,55.7461,30905.0
2024-09-23 14:10:00,57.66,57.71,57.61,57.69,31001.0,55.7461,55.7944,55.6977,55.7751,31001.0
2024-09-23 14:15:00,57.7,57.74,57.67,57.73,20750.0,55.7848,55.8234,55.7557,55.8138,20750.0
2024-09-23 14:20:00,57.73,57.73,57.62,57.68,30882.0,55.8138,55.8138,55.7074,55.7654,30882.0
2024-09-23 14:25:00,57.68,57.73,57.67,57.7,19797.0,55.7654,55.8138,55.7557,55.7848,19797.0
2024-09-23 14:30:00,57.7,57.73,57.66,57.66,60258.0,55.7848,55.8138,55.7461,55.7461,60258.0
2024-09-23 14:35:00,57.65,57.74,57.64,57.69,54329.0,55.7364,55.8234,55.7267,55.7751,54329.0
2024-09-23 14:40:00,57.7,57.7,57.64,57.64,56350.0,55.7848,55.7848,55.7267,55.7267,56350.0
2024-09-23 14:45:00,57.65,57.69,57.59,57.67,106472.0,55.7364,55.7751,55.6784,55.7557,106472.0
2024-09-23 14:50:00,57.69,57.71,57.62,57.64,27048.0,55.7751,55.7944,55.7074,55.7267,27048.0
2024-09-23 14:55:00,57.64,57.68,57.61,57.64,24998.0,55.7267,55.7654,55.6977,55.7267,24998.0
2024-09-23 15:00:00,57.61,57.69,57.57,57.6,44893.0,55.6977,55.7751,55.6591,55.6881,44893.0
2024-09-23 15:05:00,57.6,57.6,57.47,57.53,136105.0,55.6881,55.6881,55.5624,55.6204,136105.0
2024-09-23 15:10:00,57.54,57.55,57.47,57.48,41379.0,55.6301,55.6397,55.5624,55.5721,41379.0
2024-09-23 15:15:00,57.49,57.55,57.48,57.54,43849.0,55.5817,55.6397,55.5721,55.6301,43849.0
2024-09-23 15:20:00,57.55,57.63,57.52,57.63,70578.0,55.6397,55.7171,55.6107,55.7171,70578.0
2024-09-23 15:25:00,57.63,57.67,57.51,57.57,55758.0,55.7171,55.7557,55.6011,55.6591,55758.0
2024-09-23 15:30:00,57.57,57.66,57.56,57.64,55114.0,55.6591,55.7461,55.6494,55.7267,55114.0
2024-09-23 15:35:00,57.64,57.68,57.61,57.64,39526.0,55.7267,55.7654,55.6977,55.7267,39526.0
2024-09-23 15:40:00,57.63,57.65,57.6,57.65,37292.0,55.7171,55.7364,55.6881,55.7364,37292.0
2024-09-23 15:45:00,57.65,57.7,57.61,57.7,68262.0,55.7364,55.7848,55.6977,55.7848,68262.0
2024-09-23 15:50:00,57.71,57.78,57.63,57.76,178005.0,55.7944,55.8621,55.7171,55.8428,178005.0
2024-09-23 15:55:00,57.76,57.76,57.52,57.56,726576.0,55.8428,55.8428,55.6107,55.6494,726576.0
2024-09-24 09:30:00,57.64,57.75,57.32,57.59,178710.0,55.7267,55.8331,55.4174,55.6784,178710.0
2024-09-24 09:35:00,57.65,57.71,57.45,57.63,41483.0,55.7364,55.7944,55.5431,55.7171,41483.0
2024-09-24 09:40:00,57.62,57.67,57.54,57.64,27053.0,55.7074,55.7557,55.6301,55.7267,27053.0
2024-09-24 09:45:00,57.64,57.81,57.6,57.81,40192.0,55.7267,55.8911,55.6881,55.8911,40192.0
2024-09-24 09:50:00,57.79,57.81,57.68,57.74,28030.0,55.8718,55.8911,55.7654,55.8234,28030.0
2024-09-24 09:55:00,57.74,57.77,57.61,57.73,34883.0,55.8234,55.8524,55.6977,55.8138,34883.0
2024-09-24 10:00:00,57.73,57.98,57.69,57.98,81193.0,55.8138,56.0555,55.7751,56.0555,81193.0
2024-09-24 10:05:00,57.96,57.97,57.82,57.92,28403.0,56.0361,56.0458,55.9008,55.9974,28403.0
2024-09-24 10:10:00,57.91,57.91,57.66,57.7,41949.0,55.9878,55.9878,55.7461,55.7848,41949.0
2024-09-24 10:15:00,57.7,57.8,57.67,57.78,34104.0,55.7848,55.8814,55.7557,55.8621,34104.0
2024-09-24 10:20:00,57.82,57.96,57.82,57.96,42764.0,55.9008,56.0361,55.9008,56.0361,42764.0
2024-09-24 10:25:00,57.97,58.16,57.88,58.14,68007.0,56.0458,56.2295,55.9588,56.2101,68007.0
2024-09-24 10:30:00,58.14,58.22,58.1,58.12,44029.0,56.2101,56.2875,56.1715,56.1908,44029.0
2024-09-24 10:35:00,58.11,58.11,58.0,58.01,27886.0,56.1811,56.1811,56.0748,56.0845,27886.0
2024-09-24 10:40:00,58.01,58.19,58.01,58.18,17929.0,56.0845,56.2585,56.0845,56.2488,17929.0
2024-09-24 10:45:00,58.2,58.23,58.11,58.12,26172.0,56.2682,56.2972,56.1811,56.1908,26172.0
2024-09-24 10:50:00,58.12,58.18,58.03,58.08,30824.0,56.1908,56.2488,56.1038,56.1521,30824.0
2024-09-24 10:55:00,58.06,58.19,58.06,58.1,48669.0,56.1328,56.2585,56.1328,56.1715,48669.0
2024-09-24 11:00:00,58.1,58.15,58.07,58.08,41167.0,56.1715,56.2198,56.1425,56.1521,41167.0
2024-09-24 11:05:00,58.09,58.11,58.03,58.07,18632.0,56.1618,56.1811,56.1038,56.1425,18632.0
2024-09-24 11:10:00,58.05,58.15,58.05,58.05,32498.0,56.1231,56.2198,56.1231,56.1231,32498.0
2024-09-24 11:15:00,58.05,58.11,57.98,58.06,51918.0,56.1231,56.1811,56.0555,56.1328,51918.0
2024-09-24 11:20:00,58.07,58.1,57.98,58.0,39548.0,56.1425,56.1715,56.0555,56.0748,39548.0
2024-09-24 11:25:00,57.98,57.99,57.92,57.98,31676.0,56.0555,56.0651,55.9974,56.0555,31676.0
2024-09-24 11:30:00,57.98,57.98,57.9,57.96,26337.0,56.0555,56.0555,55.9781,56.0361,26337.0
2024-09-24 11:35:00,57.95,57.96,57.89,57.89,23105.0,56.0265,56.0361,55.9684,55.9684,23105.0
2024-09-24 11:40:00,57.89,57.97,57.87,57.87,45227.0,55.9684,56.0458,55.9491,55.9491,45227.0
2024-09-24 11:45:00,57.89,57.91,57.74,57.74,52065.0,55.9684,55.9878,55.8234,55.8234,52065.0
2024-09-24 11:50:00,57.74,57.83,57.72,57.8,39171.0,55.8234,55.9104,55.8041,55.8814,39171.0
2024-09-24 11:55:00,57.8,57.88,57.78,57.84,31849.0,55.8814,55.9588,55.8621,55.9201,31849.0
2024-09-24 12:00:00,57.85,57.87,57.8,57.85,38024.0,55.9298,55.9491,55.8814,55.9298,38024.0
2024-09-24 12:05:00,57.82,57.91,57.81,57.9,50334.0,55.9008,55.9878,55.8911,55.9781,50334.0
2024-09-24 12:10:00,57.88,57.88,57.79,57.82,61555.0,55.9588,55.9588,55.8718,55.9008,61555.0
2024-09-24 12:15:00,57.82,57.86,57.74,57.76,79010.0,55.9008,55.9394,55.8234,55.8428,79010.0
2024-09-24 12:20:00,57.75,57.82,57.75,57.79,24217.0,55.8331,55.9008,55.8331,55.8718,24217.0
2024-09-24 12:25:00,57.8,57.84,57.77,57.84,39110.0,55.8814,55.9201,55.8524,55.9201,39110.0
2024-09-24 12:30:00,57.84,57.88,57.82,57.85,20854.0,55.9201,55.9588,55.9008,55.9298,20854.0
2024-09-24 12:35:00,57.85,57.92,57.84,57.91,23499.0,55.9298,55.9974,55.9201,55.9878,23499.0
2024-09-24 12:40:00,57.92,57.99,57.9,57.91,50564.0,55.9974,56.0651,55.9781,55.9878,50564.0
2024-09-24 12:45:00,57.9,57.94,57.89,57.92,20615.0,55.9781,56.0168,55.9684,55.9974,20615.0
2024-09-24 12:50:00,57.93,57.94,57.89,57.9,20325.0,56.0071,56.0168,55.9684,55.9781,20325.0
2024-09-24 12:55:00,57.9,57.98,57.88,57.96,33149.0,55.9781,56.0555,55.9588,56.0361,33149.0
2024-09-24 13:00:00,57.95,57.96,57.89,57.92,23836.0,56.0265,56.0361,55.9684,55.9974,23836.0
2024-09-24 13:05:00,57.92,57.93,57.88,57.93,25148.0,55.9974,56.0071,55.9588,56.0071,25148.0
2024-09-24 13:10:00,57.93,57.98,57.91,57.93,33020.0,56.0071,56.0555,55.9878,56.0071,33020.0
2024-09-24 13:15:00,57.92,57.96,57.88,57.93,27222.0,55.9974,56.0361,55.9588,56.0071,27222.0
2024-09-24 13:20:00,57.92,57.93,57.86,57.88,23833.0,55.9974,56.0071,55.9394,55.9588,23833.0
2024-09-24 13:25:00,57.89,57.9,57.87,57.89,24934.0,55.9684,55.9781,55.9491,55.9684,24934.0
2024-09-24 13:30:00,57.89,57.94,57.88,57.92,29736.0,55.9684,56.0168,55.9588,55.9974,29736.0
2024-09-24 13:35:00,57.92,57.92,57.84,57.9,37460.0,55.9974,55.9974,55.9201,55.9781,37460.0
2024-09-24 13:40:00,57.9,57.94,57.87,57.92,40285.0,55.9781,56.0168,55.9491,55.9974,40285.0
2024-09-24 13:45:00,57.93,57.95,57.9,57.95,28340.0,56.0071,56.0265,55.9781,56.0265,28340.0
2024-09-24 13:50:00,57.94,57.97,57.92,57.95,29889.0,56.0168,56.0458,55.9974,56.0265,29889.0
2024-09-24 13:55:00,57.95,57.97,57.9,57.94,30384.0,56.0265,56.0458,55.9781,56.0168,30384.0
2024-09-24 14:00:00,57.94,57.95,57.88,57.92,39267.0,56.0168,56.0265,55.9588,55.9974,39267.0
2024-09-24 14:05:00,57.91,57.91,57.84,57.85,32148.0,55.9878,55.9878,55.9201,55.9298,32148.0
2024-09-24 14:10:00,57.85,57.89,57.84,57.87,34956.0,55.9298,55.9684,55.9201,55.9491,34956.0
2024-09-24 14:15:00,57.87,57.88,57.83,57.85,34141.0,55.9491,55.9588,55.9104,55.9298,34141.0
2024-09-24 14:20:00,57.85,57.86,57.81,57.83,30164.0,55.9298,55.9394,55.8911,55.9104,30164.0
2024-09-24 14:25:00,57.83,57.84,57.8,57.83,28201.0,55.9104,55.9201,55.8814,55.9104,28201.0
2024-09-24 14:30:00,57.83,57.83,57.75,57.76,46414.0,55.9104,55.9104,55.8331,55.8428,46414.0
2024-09-24 14:35:00,57.77,57.84,57.76,57.84,25090.0,55.8524,55.9201,55.8428,55.9201,25090.0
2024-09-24 14:40:00,57.84,57.91,57.84,57.9,43116.0,55.9201,55.9878,55.9201,55.9781,43116.0
2024-09-24 14:45:00,57.89,57.95,57.89,57.94,36368.0,55.9684,56.0265,55.9684,56.0168,36368.0
2024-09-24 14:50:00,57.93,57.95,57.9,57.92,30633.0,56.0071,56.0265,55.9781,55.9974,30633.0
2024-09-24 14:55:00,57.91,57.93,57.89,57.93,22017.0,55.9878,56.0071,55.9684,56.0071,22017.0
2024-09-24 15:00:00,57.93,57.93,57.89,57.93,32852.0,56.0071,56.0071,55.9684,56.0071,32852.0
2024-09-24 15:05:00,57.93,57.95,57.9,57.92,26545.0,56.0071,56.0265,55.9781,55.9974,26545.0
2024-09-24 15:10:00,57.92,57.95,57.89,57.92,37176.0,55.9974,56.0265,55.9684,55.9974,37176.0
2024-09-24 15:15:00,57.92,57.92,57.86,57.87,43691.0,55.9974,55.9974,55.9394,55.9491,43691.0
2024-09-24 15:20:00,57.88,57.9,57.85,57.88,33917.0,55.9588,55.9781,55.9298,55.9588,33917.0
2024-09-24 15:25:00,57.88,57.9,57.86,57.89,25795.0,55.9588,55.9781,55.9394,55.9684,25795.0
2024-09-24 15:30:00,57.89,57.89,57.82,57.89,83709.0,55.9684,55.9684,55.9008,55.9684,83709.0
2024-09-24 15:35:00,57.89,57.92,57.85,57.87,58998.0,55.9684,55.9974,55.9298,55.9491,58998.0
2024-09-24 15:40:00,57.87,57.95,57.87,57.95,94585.0,55.9491,56.0265,55.9491,56.0265,94585.0
2024-09-24 15:45:00,57.95,58.02,57.94,58.02,101320.0,56.0265,56.0941,56.0168,56.0941,101320.0
2024-09-24 15:50:00,58.02,58.05,57.98,58.04,152830.0,56.0941,56.1231,56.0555,56.1135,152830.0
2024-09-24 15:55:00,58.05,58.17,58.04,58.1,411288.0,56.1231,56.2392,56.1135,56.1715,411288.0
2024-09-25 09:30:00,58.82,59.2,58.32,59.14,276286.0,56.8676,57.235,56.3842,57.177,276286.0
2024-09-25 09:35:00,59.14,59.15,58.9,59.15,202296.0,57.177,57.1866,56.9449,57.1866,202296.0
2024-09-25 09:40:00,59.16,59.22,58.88,59.19,136816.0,57.1963,57.2543,56.9256,57.2253,136816.0
2024-09-25 09:45:00,59.18,59.33,58.93,58.95,103510.0,57.2156,57.3606,56.9739,56.9933,103510.0
2024-09-25 09:50:00,58.97,59.06,58.86,59.02,67433.0,57.0126,57.0996,56.9062,57.0609,67433.0
2024-09-25 09:55:00,59.0,59.03,58.79,58.86,44630.0,57.0416,57.0706,56.8386,56.9062,44630.0
2024-09-25 10:00:00,58.85,59.12,58.83,58.93,90335.0,56.8966,57.1576,56.8772,56.9739,90335.0
2024-09-25 10:05:00,58.96,59.07,58.9,59.02,70922.0,57.0029,57.1093,56.9449,57.0609,70922.0
2024-09-25 10:10:00,59.03,59.03,58.87,58.89,43366.0,57.0706,57.0706,56.9159,56.9353,43366.0
2024-09-25 10:15:00,58.9,58.95,58.83,58.86,26083.0,56.9449,56.9933,56.8772,56.9062,26083.0
2024-09-25 10:20:00,58.84,58.86,58.78,58.81,41166.0,56.8869,56.9062,56.8289,56.8579,41166.0
2024-09-25 10:25:00,58.81,58.96,58.78,58.9,34587.0,56.8579,57.0029,56.8289,56.9449,34587.0
2024-09-25 10:30:00,58.91,58.98,58.89,58.91,32737.0,56.9546,57.0223,56.9353,56.9546,32737.0
2024-09-25 10:35:00,58.92,58.92,58.79,58.81,36428.0,56.9643,56.9643,56.8386,56.8579,36428.0
2024-09-25 10:40:00,58.81,58.89,58.76,58.85,43501.0,56.8579,56.9353,56.8096,56.8966,43501.0
2024-09-25 10:45:00,58.85,58.85,58.66,58.68,41068.0,56.8966,56.8966,56.7129,56.7322,41068.0
2024-09-25 10:50:00,58.68,58.8,58.63,58.8,36579.0,56.7322,56.8482,56.6839,56.8482,36579.0
2024-09-25 10:55:00,58.8,58.85,58.73,58.81,36107.0,56.8482,56.8966,56.7806,56.8579,36107.0
2024-09-25 11:00:00,58.8,58.88,58.8,58.87,69257.0,56.8482,56.9256,56.8482,56.9159,69257.0
2024-09-25 11:05:00,58.87,58.87,58.72,58.79,54118.0,56.9159,56.9159,56.7709,56.8386,54118.0
2024-09-25 11:10:00,58.8,58.8,58.72,58.73,42881.0,56.8482,56.8482,56.7709,56.7806,42881.0
2024-09-25 11:15:00,58.74,58.77,58.67,58.73,45075.0,56.7902,56.8192,56.7226,56.7806,45075.0
2024-09-25 11:20:00,58.73,58.74,58.64,58.69,31823.0,56.7806,56.7902,56.6936,56.7419,31823.0
2024-09-25 11:25:00,58.69,58.73,58.68,58.71,32670.0,56.7419,56.7806,56.7322,56.7612,32670.0
2024-09-25 11:30:00,58.7,58.74,58.66,58.71,35735.0,56.7516,56.7902,56.7129,56.7612,35735.0
2024-09-25 11:35:00,58.71,58.72,58.6,58.61,39577.0,56.7612,56.7709,56.6549,56.6645,39577.0
2024-09-25 11:40:00,58.62,58.63,58.55,58.57,44813.0,56.6742,56.6839,56.6065,56.6259,44813.0
2024-09-25 11:45:00,58.57,58.6,58.54,58.57,29112.0,56.6259,56.6549,56.5969,56.6259,29112.0
2024-09-25 11:50:00,58.56,58.64,58.55,58.63,29486.0,56.6162,56.6936,56.6065,56.6839,29486.0
2024-09-25 11:55:00,58.62,58.64,58.54,58.56,28161.0,56.6742,56.6936,56.5969,56.6162,28161.0
2024-09-25 12:00:00,58.55,58.62,58.55,58.59,24979.0,56.6065,56.6742,56.6065,56.6452,24979.0
2024-09-25 12:05:00,58.59,58.64,58.57,58.64,22419.0,56.6452,56.6936,56.6259,56.6936,22419.0
2024-09-25 12:10:00,58.64,58.68,58.62,58.63,26146.0,56.6936,56.7322,56.6742,56.6839,26146.0
2024-09-25 12:15:00,58.63,58.64,58.58,58.59,22119.0,56.6839,56.6936,56.6355,56.6452,22119.0
2024-09-25 12:20:00,58.59,58.6,58.53,58.57,28322.0,56.6452,56.6549,56.5872,56.6259,28322.0
2024-09-25 12:25:00,58.57,58.63,58.55,58.62,22489.0,56.6259,56.6839,56.6065,56.6742,22489.0
2024-09-25 12:30:00,58.61,58.63,58.58,58.62,19824.0,56.6645,56.6839,56.6355,56.6742,19824.0
2024-09-25 12:35:00,58.62,58.63,58.56,58.6,24557.0,56.6742,56.6839,56.6162,56.6549,24557.0
2024-09-25 12:40:00,58.6,58.6,58.53,58.54,22751.0,56.6549,56.6549,56.5872,56.5969,22751.0
2024-09-25 12:45:00,58.54,58.57,58.52,58.57,23820.0,56.5969,56.6259,56.5775,56.6259,23820.0
2024-09-25 12:50:00,58.57,58.61,58.54,58.55,29532.0,56.6259,56.6645,56.5969,56.6065,29532.0
2024-09-25 12:55:00,58.55,58.56,58.47,58.49,28544.0,56.6065,56.6162,56.5292,56.5485,28544.0
2024-09-25 13:00:00,58.48,58.53,58.43,58.49,25278.0,56.5389,56.5872,56.4905,56.5485,25278.0
2024-09-25 13:05:00,58.48,58.51,58.47,58.48,16928.0,56.5389,56.5679,56.5292,56.5389,16928.0
2024-09-25 13:10:00,58.48,58.55,58.48,58.53,21790.0,56.5389,56.6065,56.5389,56.5872,21790.0
2024-09-25 13:15:00,58.53,58.55,58.5,58.51,23531.0,56.5872,56.6065,56.5582,56.5679,23531.0
2024-09-25 13:20:00,58.53,58.53,58.45,58.47,34084.0,56.5872,56.5872,56.5099,56.5292,34084.0
2024-09-25 13:25:00,58.48,58.5,58.43,58.45,27092.0,56.5389,56.5582,56.4905,56.5099,27092.0
2024-09-25 13:30:00,58.45,58.45,58.39,58.39,25692.0,56.5099,56.5099,56.4518,56.4518,25692.0
2024-09-25 13:35:00,58.39,58.5,58.39,58.49,29657.0,56.4518,56.5582,56.4518,56.5485,29657.0
2024-09-25 13:40:00,58.49,58.5,58.45,58.48,23600.0,56.5485,56.5582,56.5099,56.5389,23600.0
2024-09-25 13:45:00,58.49,58.53,58.45,58.53,22524.0,56.5485,56.5872,56.5099,56.5872,22524.0
2024-09-25 13:50:00,58.53,58.56,58.49,58.52,47787.0,56.5872,56.6162,56.5485,56.5775,47787.0
2024-09-25 13:55:00,58.53,58.58,58.53,58.56,22266.0,56.5872,56.6355,56.5872,56.6162,22266.0
2024-09-25 14:00:00,58.56,58.59,58.52,58.58,36672.0,56.6162,56.6452,56.5775,56.6355,36672.0
2024-09-25 14:05:00,58.58,58.59,58.53,58.53,26017.0,56.6355,56.6452,56.5872,56.5872,26017.0
2024-09-25 14:10:00,58.53,58.56,58.52,58.52,23645.0,56.5872,56.6162,56.5775,56.5775,23645.0
2024-09-25 14:15:00,58.52,58.55,58.49,58.55,27888.0,56.5775,56.6065,56.5485,56.6065,27888.0
2024-09-25 14:20:00,58.55,58.68,58.55,58.65,60870.0,56.6065,56.7322,56.6065,56.7032,60870.0
2024-09-25 14:25:00,58.65,58.68,58.6,58.66,45013.0,56.7032,56.7322,56.6549,56.7129,45013.0
2024-09-25 14:30:00,58.66,58.67,58.59,58.62,41280.0,56.7129,56.7226,56.6452,56.6742,41280.0
2024-09-25 14:35:00,58.62,58.73,58.62,58.65,71463.0,56.6742,56.7806,56.6742,56.7032,71463.0
2024-09-25 14:40:00,58.64,58.65,58.58,58.59,36663.0,56.6936,56.7032,56.6355,56.6452,36663.0
2024-09-25 14:45:00,58.59,58.7,58.57,58.6,61328.0,56.6452,56.7516,56.6259,56.6549,61328.0
2024-09-25 14:50:00,58.59,58.68,58.58,58.63,35440.0,56.6452,56.7322,56.6355,56.6839,35440.0
2024-09-25 14:55:00,58.63,58.67,58.62,58.62,37513.0,56.6839,56.7226,56.6742,56.6742,37513.0
2024-09-25 15:00:00,58.62,58.68,58.62,58.64,46371.0,56.6742,56.7322,56.6742,56.6936,46371.0
2024-09-25 15:05:00,58.64,58.68,58.62,58.63,76344.0,56.6936,56.7322,56.6742,56.6839,76344.0
2024-09-25 15:10:00,58.63,58.7,58.62,58.68,67640.0,56.6839,56.7516,56.6742,56.7322,67640.0
2024-09-25 15:15:00,58.67,58.7,58.67,58.68,38839.0,56.7226,56.7516,56.7226,56.7322,38839.0
2024-09-25 15:20:00,58.68,58.75,58.68,58.73,50110.0,56.7322,56.7999,56.7322,56.7806,50110.0
2024-09-25 15:25:00,58.73,58.78,58.72,58.78,60148.0,56.7806,56.8289,56.7709,56.8289,60148.0
2024-09-25 15:30:00,58.78,58.8,58.74,58.79,71760.0,56.8289,56.8482,56.7902,56.8386,71760.0
2024-09-25 15:35:00,58.79,58.81,58.69,58.71,112524.0,56.8386,56.8579,56.7419,56.7612,112524.0
2024-09-25 15:40:00,58.71,58.71,58.59,58.64,92624.0,56.7612,56.7612,56.6452,56.6936,92624.0
2024-09-25 15:45:00,58.65,58.69,58.63,58.68,68347.0,56.7032,56.7419,56.6839,56.7322,68347.0
2024-09-25 15:50:00,58.68,58.7,58.63,58.7,136486.0,56.7322,56.7516,56.6839,56.7516,136486.0
2024-09-25 15:55:00,58.69,58.71,58.61,58.65,323737.0,56.7419,56.7612,56.6645,56.7032,323737.0
2024-09-26 09:30:00,58.74,58.88,58.59,58.85,109186.0,56.7902,56.9256,56.6452,56.8966,109186.0
2024-09-26 09:35:00,58.86,58.92,58.46,58.52,42548.0,56.9062,56.9643,56.5195,56.5775,42548.0
2024-09-26 09:40:00,58.53,58.62,58.44,58.55,34291.0,56.5872,56.6742,56.5002,56.6065,34291.0
2024-09-26 09:45:00,58.56,58.86,58.54,58.84,36473.0,56.6162,56.9062,56.5969,56.8869,36473.0
2024-09-26 09:50:00,58.83,58.83,58.63,58.73,30338.0,56.8772,56.8772,56.6839,56.7806,30338.0
2024-09-26 09:55:00,58.74,58.76,58.53,58.59,51153.0,56.7902,56.8096,56.5872,56.6452,51153.0
2024-09-26 10:00:00,58.59,58.76,58.59,58.64,39336.0,56.6452,56.8096,56.6452,56.6936,39336.0
2024-09-26 10:05:00,58.66,58.67,58.47,58.48,60391.0,56.7129,56.7226,56.5292,56.5389,60391.0
2024-09-26 10:10:00,58.47,58.57,58.47,58.53,33395.0,56.5292,56.6259,56.5292,56.5872,33395.0
2024-09-26 10:15:00,58.54,58.59,58.5,58.54,32117.0,56.5969,56.6452,56.5582,56.5969,32117.0
2024-09-26 10:20:00,58.54,58.6,58.44,58.48,33613.0,56.5969,56.6549,56.5002,56.5389,33613.0
2024-09-26 10:25:00,58.47,58.47,58.35,58.42,32482.0,56.5292,56.5292,56.4132,56.4809,32482.0
2024-09-26 10:30:00,58.44,58.65,58.39,58.61,24394.0,56.5002,56.7032,56.4518,56.6645,24394.0
2024-09-26 10:35:00,58.6,58.6,58.49,58.51,15904.0,56.6549,56.6549,56.5485,56.5679,15904.0
2024-09-26 10:40:00,58.51,58.53,58.4,58.4,34992.0,56.5679,56.5872,56.4615,56.4615,34992.0
2024-09-26 10:45:00,58.43,58.54,58.41,58.48,27678.0,56.4905,56.5969,56.4712,56.5389,27678.0
2024-09-26 10:50:00,58.49,58.55,58.44,58.55,27004.0,56.5485,56.6065,56.5002,56.6065,27004.0
2024-09-26 10:55:00,58.55,58.65,58.53,58.61,32821.0,56.6065,56.7032,56.5872,56.6645,32821.0
2024-09-26 11:00:00,58.62,58.67,58.51,58.51,28097.0,56.6742,56.7226,56.5679,56.5679,28097.0
2024-09-26 11:05:00,58.51,58.53,58.42,58.46,19450.0,56.5679,56.5872,56.4809,56.5195,19450.0
2024-09-26 11:10:00,58.44,58.5,58.4,58.49,67053.0,56.5002,56.5582,56.4615,56.5485,67053.0
2024-09-26 11:15:00,58.48,58.56,58.45,58.52,64633.0,56.5389,56.6162,56.5099,56.5775,64633.0
2024-09-26 11:20:00,58.52,58.67,58.51,58.66,66688.0,56.5775,56.7226,56.5679,56.7129,66688.0
2024-09-26 11:25:00,58.66,58.66,58.53,58.61,109405.0,56.7129,56.7129,56.5872,56.6645,109405.0
2024-09-26 11:30:00,58.62,58.67,58.5,58.56,22440.0,56.6742,56.7226,56.5582,56.6162,22440.0
2024-09-26 11:35:00,58.57,58.61,58.52,58.61,18168.0,56.6259,56.6645,56.5775,56.6645,18168.0
2024-09-26 11:40:00,58.61,58.62,58.55,58.57,15830.0,56.6645,56.6742,56.6065,56.6259,15830.0
2024-09-26 11:45:00,58.56,58.6,58.51,58.51,18078.0,56.6162,56.6549,56.5679,56.5679,18078.0
2024-09-26 11:50:00,58.52,58.57,58.45,58.56,22483.0,56.5775,56.6259,56.5099,56.6162,22483.0
2024-09-26 11:55:00,58.56,58.66,58.55,58.65,17128.0,56.6162,56.7129,56.6065,56.7032,17128.0
2024-09-26 12:00:00,58.65,58.71,58.64,58.69,18987.0,56.7032,56.7612,56.6936,56.7419,18987.0
2024-09-26 12:05:00,58.69,58.78,58.68,58.75,38081.0,56.7419,56.8289,56.7322,56.7999,38081.0
2024-09-26 12:10:00,58.76,58.8,58.72,58.76,15700.0,56.8096,56.8482,56.7709,56.8096,15700.0
2024-09-26 12:15:00,58.77,58.82,58.75,58.79,24697.0,56.8192,56.8676,56.7999,56.8386,24697.0
2024-09-26 12:20:00,58.8,58.88,58.78,58.88,48715.0,56.8482,56.9256,56.8289,56.9256,48715.0
2024-09-26 12:25:00,58.88,58.92,58.86,58.89,40679.0,56.9256,56.9643,56.9062,56.9353,40679.0
2024-09-26 12:30:00,58.89,58.94,58.87,58.91,29975.0,56.9353,56.9836,56.9159,56.9546,29975.0
2024-09-26 12:35:00,58.91,58.93,58.91,58.92,12806.0,56.9546,56.9739,56.9546,56.9643,12806.0
2024-09-26 12:40:00,58.92,58.97,58.91,58.95,34295.0,56.9643,57.0126,56.9546,56.9933,34295.0
2024-09-26 12:45:00,58.95,58.95,58.9,58.92,13091.0,56.9933,56.9933,56.9449,56.9643,13091.0
2024-09-26 12:50:00,58.93,58.99,58.91,58.98,29269.0,56.9739,57.0319,56.9546,57.0223,29269.0
2024-09-26 12:55:00,58.98,59.01,58.93,58.95,50914.0,57.0223,57.0513,56.9739,56.9933,50914.0
2024-09-26 13:00:00,58.96,58.97,58.85,58.88,24980.0,57.0029,57.0126,56.8966,56.9256,24980.0
2024-09-26 13:05:00,58.88,58.95,58.85,58.89,27640.0,56.9256,56.9933,56.8966,56.9353,27640.0
2024-09-26 13:10:00,58.9,58.9,58.8,58.81,19393.0,56.9449,56.9449,56.8482,56.8579,19393.0
2024-09-26 13:15:00,58.83,58.87,58.78,58.83,26222.0,56.8772,56.9159,56.8289,56.8772,26222.0
2024-09-26 13:20:00,58.84,58.89,58.84,58.86,21183.0,56.8869,56.9353,56.8869,56.9062,21183.0
2024-09-26 13:25:00,58.86,58.9,58.83,58.9,12219.0,56.9062,56.9449,56.8772,56.9449,12219.0
2024-09-26 13:30:00,58.9,58.95,58.8,58.81,29391.0,56.9449,56.9933,56.8482,56.8579,29391.0
2024-09-26 13:35:00,58.79,58.81,58.71,58.73,22724.0,56.8386,56.8579,56.7612,56.7806,22724.0
2024-09-26 13:40:00,58.73,58.77,58.68,58.77,40656.0,56.7806,56.8192,56.7322,56.8192,40656.0
2024-09-26 13:45:00,58.77,58.8,58.72,58.77,23974.0,56.8192,56.8482,56.7709,56.8192,23974.0
2024-09-26 13:50:00,58.78,58.78,58.7,58.71,23819.0,56.8289,56.8289,56.7516,56.7612,23819.0
2024-09-26 13:55:00,58.72,58.74,58.69,58.7,22404.0,56.7709,56.7902,56.7419,56.7516,22404.0
2024-09-26 14:00:00,58.7,58.72,58.64,58.67,25835.0,56.7516,56.7709,56.6936,56.7226,25835.0
2024-09-26 14:05:00,58.67,58.68,58.62,58.66,27170.0,56.7226,56.7322,56.6742,56.7129,27170.0
2024-09-26 14:10:00,58.66,58.66,58.61,58.62,22863.0,56.7129,56.7129,56.6645,56.6742,22863.0
2024-09-26 14:15:00,58.62,58.64,58.58,58.62,29906.0,56.6742,56.6936,56.6355,56.6742,29906.0
2024-09-26 14:20:00,58.62,58.65,58.59,58.63,20621.0,56.6742,56.7032,56.6452,56.6839,20621.0
2024-09-26 14:25:00,58.63,58.71,58.61,58.71,37207.0,56.6839,56.7612,56.6645,56.7612,37207.0
2024-09-26 14:30:00,58.7,58.77,58.7,58.75,57951.0,56.7516,56.8192,56.7516,56.7999,57951.0
2024-09-26 14:35:00,58.75,58.79,58.69,58.78,33080.0,56.7999,56.8386,56.7419,56.8289,33080.0
2024-09-26 14:40:00,58.77,58.86,58.75,58.84,38334.0,56.8192,56.9062,56.7999,56.8869,38334.0
2024-09-26 14:45:00,58.82,58.85,58.79,58.84,32831.0,56.8676,56.8966,56.8386,56.8869,32831.0
2024-09-26 14:50:00,58.83,58.9,58.8,58.9,50600.0,56.8772,56.9449,56.8482,56.9449,50600.0
2024-09-26 14:55:00,58.89,58.94,58.89,58.91,38616.0,56.9353,56.9836,56.9353,56.9546,38616.0
2024-09-26 15:00:00,58.92,58.94,58.9,58.91,38210.0,56.9643,56.9836,56.9449,56.9546,38210.0
2024-09-26 15:05:00,58.91,58.98,58.89,58.95,51059.0,56.9546,57.0223,56.9353,56.9933,51059.0
2024-09-26 15:10:00,58.94,58.99,58.94,58.98,61353.0,56.9836,57.0319,56.9836,57.0223,61353.0
2024-09-26 15:15:00,58.98,59.01,58.93,58.94,64074.0,57.0223,57.0513,56.9739,56.9836,64074.0
2024-09-26 15:20:00,58.93,59.05,58.91,58.92,85694.0,56.9739,57.0899,56.9546,56.9643,85694.0
2024-09-26 15:25:00,58.91,58.92,58.84,58.92,44368.0,56.9546,56.9643,56.8869,56.9643,44368.0
2024-09-26 15:30:00,58.92,58.93,58.87,58.88,95346.0,56.9643,56.9739,56.9159,56.9256,95346.0
2024-09-26 15:35:00,58.87,58.93,58.86,58.89,56913.0,56.9159,56.9739,56.9062,56.9353,56913.0
2024-09-26 15:40:00,58.89,58.93,58.83,58.93,58002.0,56.9353,56.9739,56.8772,56.9739,58002.0
2024-09-26 15:45:00,58.93,59.02,58.9,58.91,87650.0,56.9739,57.0609,56.9449,56.9546,87650.0
2024-09-26 15:50:00,58.92,58.93,58.86,58.91,142486.0,56.9643,56.9739,56.9062,56.9546,142486.0
2024-09-26 15:55:00,58.92,59.08,58.92,59.02,359328.0,56.9643,57.1189,56.9643,57.0609,359328.0
2024-09-27 09:30:00,59.45,59.8,59.29,59.79,172215.0,57.4767,57.815,57.322,57.8054,172215.0
2024-09-27 09:35:00,59.81,60.17,59.79,60.17,204086.0,57.8247,58.1728,57.8054,58.1728,204086.0
2024-09-27 09:40:00,60.16,60.49,60.14,60.48,159794.0,58.1631,58.4821,58.1438,58.4725,159794.0
2024-09-27 09:45:00,60.48,61.4,60.48,61.25,475863.0,58.4725,59.3619,58.4725,59.2169,475863.0
2024-09-27 09:50:00,61.3,61.3,60.88,61.11,183204.0,59.2653,59.2653,58.8592,59.0816,183204.0
2024-09-27 09:55:00,61.11,61.31,61.02,61.04,93506.0,59.0816,59.2749,58.9946,59.0139,93506.0
2024-09-27 10:00:00,61.04,61.23,60.99,61.2,341544.0,59.0139,59.1976,58.9655,59.1686,341544.0
2024-09-27 10:05:00,61.2,61.36,61.19,61.3,101593.0,59.1686,59.3233,59.1589,59.2653,101593.0
2024-09-27 10:10:00,61.29,61.37,61.21,61.27,139724.0,59.2556,59.3329,59.1782,59.2363,139724.0
2024-09-27 10:15:00,61.27,61.41,61.27,61.36,99320.0,59.2363,59.3716,59.2363,59.3233,99320.0
2024-09-27 10:20:00,61.35,61.43,61.29,61.43,108346.0,59.3136,59.3909,59.2556,59.3909,108346.0
2024-09-27 10:25:00,61.43,61.68,61.39,61.51,232972.0,59.3909,59.6326,59.3523,59.4683,232972.0
2024-09-27 10:30:00,61.5,61.61,61.35,61.48,85823.0,59.4586,59.565,59.3136,59.4393,85823.0
2024-09-27 10:35:00,61.48,61.63,61.41,61.46,366724.0,59.4393,59.5843,59.3716,59.4199,366724.0
2024-09-27 10:40:00,61.45,61.53,61.37,61.46,58392.0,59.4103,59.4876,59.3329,59.4199,58392.0
2024-09-27 10:45:00,61.48,61.58,61.46,61.56,40647.0,59.4393,59.536,59.4199,59.5166,40647.0
2024-09-27 10:50:00,61.55,61.6,61.32,61.33,82999.0,59.507,59.5553,59.2846,59.2943,82999.0
2024-09-27 10:55:00,61.35,61.57,61.33,61.5,79477.0,59.3136,59.5263,59.2943,59.4586,79477.0
2024-09-27 11:00:00,61.5,61.55,61.45,61.49,40168.0,59.4586,59.507,59.4103,59.4489,40168.0
2024-09-27 11:05:00,61.46,61.46,61.27,61.31,105518.0,59.4199,59.4199,59.2363,59.2749,105518.0
2024-09-27 11:10:00,61.31,61.51,61.3,61.5,47007.0,59.2749,59.4683,59.2653,59.4586,47007.0
2024-09-27 11:15:00,61.5,61.59,61.43,61.44,41000.0,59.4586,59.5456,59.3909,59.4006,41000.0
2024-09-27 11:20:00,61.45,61.83,61.44,61.81,109152.0,59.4103,59.7777,59.4006,59.7583,109152.0
2024-09-27 11:25:00,61.81,61.82,61.68,61.69,120776.0,59.7583,59.768,59.6326,59.6423,120776.0
2024-09-27 11:30:00,61.71,61.74,61.6,61.63,62387.0,59.6616,59.6907,59.5553,59.5843,62387.0
2024-09-27 11:35:00,61.62,61.66,61.45,61.59,76462.0,59.5746,59.6133,59.4103,59.5456,76462.0
2024-09-27 11:40:00,61.58,61.72,61.46,61.62,101063.0,59.536,59.6713,59.4199,59.5746,101063.0
2024-09-27 11:45:00,61.62,61.62,61.54,61.58,25746.0,59.5746,59.5746,59.4973,59.536,25746.0
2024-09-27 11:50:00,61.59,61.75,61.55,61.74,259586.0,59.5456,59.7003,59.507,59.6907,259586.0
2024-09-27 11:55:00,61.74,61.8,61.68,61.79,42047.0,59.6907,59.7487,59.6326,59.739,42047.0
2024-09-27 12:00:00,61.8,61.86,61.75,61.75,75741.0,59.7487,59.8067,59.7003,59.7003,75741.0
2024-09-27 12:05:00,61.75,61.78,61.53,61.61,114560.0,59.7003,59.7293,59.4876,59.565,114560.0
2024-09-27 12:10:00,61.61,61.78,61.59,61.69,66523.0,59.565,59.7293,59.5456,59.6423,66523.0
2024-09-27 12:15:00,61.69,61.8,61.64,61.78,77895.0,59.6423,59.7487,59.594,59.7293,77895.0
2024-09-27 12:20:00,61.78,61.78,61.67,61.69,62744.0,59.7293,59.7293,59.623,59.6423,62744.0
2024-09-27 12:25:00,61.68,61.7,61.6,61.61,45813.0,59.6326,59.652,59.5553,59.565,45813.0
2024-09-27 12:30:00,61.61,61.65,61.55,61.55,47547.0,59.565,59.6036,59.507,59.507,47547.0
2024-09-27 12:35:00,61.56,61.61,61.51,61.57,51139.0,59.5166,59.565,59.4683,59.5263,51139.0
2024-09-27 12:40:00,61.57,61.68,61.57,61.64,66568.0,59.5263,59.6326,59.5263,59.594,66568.0
2024-09-27 12:45:00,61.63,61.64,61.46,61.5,54264.0,59.5843,59.594,59.4199,59.4586,54264.0
2024-09-27 12:50:00,61.51,61.57,61.51,61.55,28627.0,59.4683,59.5263,59.4683,59.507,28627.0
2024-09-27 12:55:00,61.55,61.6,61.53,61.58,49167.0,59.507,59.5553,59.4876,59.536,49167.0
2024-09-27 13:00:00,61.58,61.64,61.55,61.55,75156.0,59.536,59.594,59.507,59.507,75156.0
2024-09-27 13:05:00,61.56,61.56,61.42,61.46,90110.0,59.5166,59.5166,59.3813,59.4199,90110.0
2024-09-27 13:10:00,61.46,61.49,61.44,61.48,47401.0,59.4199,59.4489,59.4006,59.4393,47401.0
2024-09-27 13:15:00,61.48,61.58,61.48,61.57,45491.0,59.4393,59.536,59.4393,59.5263,45491.0
2024-09-27 13:20:00,61.57,61.64,61.57,61.61,52771.0,59.5263,59.594,59.5263,59.565,52771.0
2024-09-27 13:25:00,61.6,61.62,61.51,61.56,42247.0,59.5553,59.5746,59.4683,59.5166,42247.0
2024-09-27 13:30:00,61.57,61.57,61.48,61.51,35095.0,59.5263,59.5263,59.4393,59.4683,35095.0
2024-09-27 13:35:00,61.51,61.55,61.49,61.54,34472.0,59.4683,59.507,59.4489,59.4973,34472.0
2024-09-27 13:40:00,61.54,61.55,61.47,61.49,63876.0,59.4973,59.507,59.4296,59.4489,63876.0
2024-09-27 13:45:00,61.49,61.56,61.45,61.54,51372.0,59.4489,59.5166,59.4103,59.4973,51372.0
2024-09-27 13:50:00,61.53,61.54,61.39,61.45,51535.0,59.4876,59.4973,59.3523,59.4103,51535.0
2024-09-27 13:55:00,61.44,61.49,61.29,61.48,83746.0,59.4006,59.4489,59.2556,59.4393,83746.0
2024-09-27 14:00:00,61.48,61.5,61.44,61.46,41357.0,59.4393,59.4586,59.4006,59.4199,41357.0
2024-09-27 14:05:00,61.46,61.59,61.45,61.55,45313.0,59.4199,59.5456,59.4103,59.507,45313.0
2024-09-27 14:10:00,61.55,61.61,61.52,61.52,55103.0,59.507,59.565,59.478,59.478,55103.0
2024-09-27 14:15:00,61.53,61.62,61.52,61.59,60636.0,59.4876,59.5746,59.478,59.5456,60636.0
2024-09-27 14:20:00,61.58,61.6,61.43,61.44,45473.0,59.536,59.5553,59.3909,59.4006,45473.0
2024-09-27 14:25:00,61.44,61.46,61.39,61.42,63690.0,59.4006,59.4199,59.3523,59.3813,63690.0
2024-09-27 14:30:00,61.43,61.43,61.26,61.27,69467.0,59.3909,59.3909,59.2266,59.2363,69467.0
2024-09-27 14:35:00,61.28,61.31,61.19,61.26,43430.0,59.2459,59.2749,59.1589,59.2266,43430.0
2024-09-27 14:40:00,61.26,61.27,61.15,61.25,41179.0,59.2266,59.2363,59.1202,59.2169,41179.0
2024-09-27 14:45:00,61.25,61.29,61.21,61.27,39935.0,59.2169,59.2556,59.1782,59.2363,39935.0
2024-09-27 14:50:00,61.26,61.47,61.26,61.47,100951.0,59.2266,59.4296,59.2266,59.4296,100951.0
2024-09-27 14:55:00,61.44,61.52,61.42,61.46,55344.0,59.4006,59.478,59.3813,59.4199,55344.0
2024-09-27 15:00:00,61.47,61.5,61.44,61.48,43769.0,59.4296,59.4586,59.4006,59.4393,43769.0
2024-09-27 15:05:00,61.49,61.58,61.47,61.57,95927.0,59.4489,59.536,59.4296,59.5263,95927.0
2024-09-27 15:10:00,61.58,61.58,61.48,61.5,295358.0,59.536,59.536,59.4393,59.4586,295358.0
2024-09-27 15:15:00,61.5,61.59,61.49,61.56,68983.0,59.4586,59.5456,59.4489,59.5166,68983.0
2024-09-27 15:20:00,61.57,61.58,61.47,61.52,70052.0,59.5263,59.536,59.4296,59.478,70052.0
2024-09-27 15:25:00,61.51,61.54,61.41,61.42,48698.0,59.4683,59.4973,59.3716,59.3813,48698.0
2024-09-27 15:30:00,61.41,61.46,61.39,61.43,64141.0,59.3716,59.4199,59.3523,59.3909,64141.0
2024-09-27 15:35:00,61.43,61.47,61.37,61.37,108671.0,59.3909,59.4296,59.3329,59.3329,108671.0
2024-09-27 15:40:00,61.37,61.4,61.33,61.37,97958.0,59.3329,59.3619,59.2943,59.3329,97958.0
2024-09-27 15:45:00,61.37,61.48,61.37,61.48,119173.0,59.3329,59.4393,59.3329,59.4393,119173.0
2024-09-27 15:50:00,61.47,61.59,61.3,61.41,330128.0,59.4296,59.5456,59.2653,59.3716,330128.0
2024-09-27 15:55:00,61.41,61.45,61.31,61.38,527433.0,59.3716,59.4103,59.2749,59.3426,527433.0
2024-09-30 09:30:00,63.11,63.44,62.27,62.56,788249.0,61.0152,61.3342,60.2031,60.4834,788249.0
2024-09-30 09:35:00,62.55,62.69,62.29,62.58,494157.0,60.4738,60.6091,60.2224,60.5028,494157.0
2024-09-30 09:40:00,62.58,63.49,62.55,63.4,643859.0,60.5028,61.3826,60.4738,61.2956,643859.0
2024-09-30 09:45:00,63.4,63.45,62.97,63.1,329838.0,61.2956,61.3439,60.8798,61.0055,329838.0
2024-09-30 09:50:00,63.11,63.55,63.1,63.44,243989.0,61.0152,61.4406,61.0055,61.3342,243989.0
2024-09-30 09:55:00,63.43,63.44,63.0,63.34,210460.0,61.3246,61.3342,60.9088,61.2375,210460.0
2024-09-30 10:00:00,63.34,63.41,63.01,63.07,233351.0,61.2375,61.3052,60.9185,60.9765,233351.0
2024-09-30 10:05:00,63.06,63.31,63.04,63.27,151803.0,60.9668,61.2085,60.9475,61.1699,151803.0
2024-09-30 10:10:00,63.26,63.3,62.92,62.99,287521.0,61.1602,61.1989,60.8315,60.8992,287521.0
2024-09-30 10:15:00,62.99,63.19,62.98,63.19,123271.0,60.8992,61.0925,60.8895,61.0925,123271.0
2024-09-30 10:20:00,63.2,63.3,63.1,63.29,120949.0,61.1022,61.1989,61.0055,61.1892,120949.0
2024-09-30 10:25:00,63.29,63.37,63.16,63.24,161449.0,61.1892,61.2665,61.0635,61.1409,161449.0
2024-09-30 10:30:00,63.24,63.5,63.12,63.44,112853.0,61.1409,61.3922,61.0248,61.3342,112853.0
2024-09-30 10:35:00,63.43,63.52,63.25,63.35,260890.0,61.3246,61.4116,61.1505,61.2472,260890.0
2024-09-30 10:40:00,63.34,63.48,63.31,63.46,66378.0,61.2375,61.3729,61.2085,61.3536,66378.0
2024-09-30 10:45:00,63.46,63.6,63.38,63.45,110332.0,61.3536,61.4889,61.2762,61.3439,110332.0
2024-09-30 10:50:00,63.45,63.52,63.41,63.49,82484.0,61.3439,61.4116,61.3052,61.3826,82484.0
2024-09-30 10:55:00,63.5,63.5,63.15,63.18,238084.0,61.3922,61.3922,61.0538,61.0829,238084.0
2024-09-30 11:00:00,63.18,63.43,63.17,63.27,95381.0,61.0829,61.3246,61.0732,61.1699,95381.0
2024-09-30 11:05:00,63.27,63.29,63.11,63.24,86633.0,61.1699,61.1892,61.0152,61.1409,86633.0
2024-09-30 11:10:00,63.24,63.4,63.21,63.36,58634.0,61.1409,61.2956,61.1119,61.2569,58634.0
2024-09-30 11:15:00,63.37,63.37,63.28,63.35,91330.0,61.2665,61.2665,61.1795,61.2472,91330.0
2024-09-30 11:20:00,63.37,63.43,63.3,63.31,81909.0,61.2665,61.3246,61.1989,61.2085,81909.0
2024-09-30 11:25:00,63.32,63.35,63.14,63.15,64845.0,61.2182,61.2472,61.0442,61.0538,64845.0
2024-09-30 11:30:00,63.15,63.21,62.98,63.02,79515.0,61.0538,61.1119,60.8895,60.9282,79515.0
2024-09-30 11:35:00,63.01,63.11,62.86,62.88,135306.0,60.9185,61.0152,60.7735,60.7928,135306.0
2024-09-30 11:40:00,62.88,62.88,62.54,62.54,73506.0,60.7928,60.7928,60.4641,60.4641,73506.0
2024-09-30 11:45:00,62.55,62.59,62.43,62.46,45364.0,60.4738,60.5124,60.3577,60.3868,45364.0
2024-09-30 11:50:00,62.46,62.48,62.31,62.34,67256.0,60.3868,60.4061,60.2417,60.2707,67256.0
2024-09-30 11:55:00,62.33,62.46,62.22,62.46,82240.0,60.2611,60.3868,60.1547,60.3868,82240.0
2024-09-30 12:00:00,62.45,62.48,62.31,62.33,53056.0,60.3771,60.4061,60.2417,60.2611,53056.0
2024-09-30 12:05:00,62.33,62.54,62.31,62.54,71722.0,60.2611,60.4641,60.2417,60.4641,71722.0
2024-09-30 12:10:00,62.53,62.57,62.39,62.39,48990.0,60.4544,60.4931,60.3191,60.3191,48990.0
2024-09-30 12:15:00,62.4,62.48,62.31,62.43,92763.0,60.3287,60.4061,60.2417,60.3577,92763.0
2024-09-30 12:20:00,62.41,62.52,62.34,62.45,185821.0,60.3384,60.4448,60.2707,60.3771,185821.0
2024-09-30 12:25:00,62.45,62.48,62.39,62.41,19776.0,60.3771,60.4061,60.3191,60.3384,19776.0
2024-09-30 12:30:00,62.4,62.45,62.32,62.4,63451.0,60.3287,60.3771,60.2514,60.3287,63451.0
2024-09-30 12:35:00,62.4,62.41,62.28,62.31,106248.0,60.3287,60.3384,60.2127,60.2417,106248.0
2024-09-30 12:40:00,62.31,62.41,62.31,62.35,30686.0,60.2417,60.3384,60.2417,60.2804,30686.0
2024-09-30 12:45:00,62.36,62.45,62.34,62.39,30644.0,60.2901,60.3771,60.2707,60.3191,30644.0
2024-09-30 12:50:00,62.39,62.42,62.23,62.24,103811.0,60.3191,60.3481,60.1644,60.1741,103811.0
2024-09-30 12:55:00,62.24,62.47,62.23,62.46,65952.0,60.1741,60.3964,60.1644,60.3868,65952.0
2024-09-30 13:00:00,62.46,62.47,62.38,62.47,36131.0,60.3868,60.3964,60.3094,60.3964,36131.0
2024-09-30 13:05:00,62.47,62.78,62.46,62.69,143957.0,60.3964,60.6961,60.3868,60.6091,143957.0
2024-09-30 13:10:00,62.7,62.78,62.63,62.66,47821.0,60.6188,60.6961,60.5511,60.5801,47821.0
2024-09-30 13:15:00,62.66,62.78,62.62,62.75,34634.0,60.5801,60.6961,60.5414,60.6671,34634.0
2024-09-30 13:20:00,62.75,62.93,62.75,62.91,105177.0,60.6671,60.8412,60.6671,60.8218,105177.0
2024-09-30 13:25:00,62.9,62.93,62.86,62.86,57219.0,60.8121,60.8412,60.7735,60.7735,57219.0
2024-09-30 13:30:00,62.87,62.92,62.81,62.85,96737.0,60.7831,60.8315,60.7251,60.7638,96737.0
2024-09-30 13:35:00,62.85,63.05,62.85,63.05,132233.0,60.7638,60.9572,60.7638,60.9572,132233.0
2024-09-30 13:40:00,63.04,63.09,62.99,63.03,103984.0,60.9475,60.9958,60.8992,60.9378,103984.0
2024-09-30 13:45:00,63.03,63.06,62.92,63.06,97568.0,60.9378,60.9668,60.8315,60.9668,97568.0
2024-09-30 13:50:00,63.06,63.17,63.03,63.05,155285.0,60.9668,61.0732,60.9378,60.9572,155285.0
2024-09-30 13:55:00,63.04,63.14,63.01,63.12,106726.0,60.9475,61.0442,60.9185,61.0248,106726.0
2024-09-30 14:00:00,63.12,63.24,63.11,63.23,117407.0,61.0248,61.1409,61.0152,61.1312,117407.0
2024-09-30 14:05:00,63.24,63.26,63.17,63.22,85830.0,61.1409,61.1602,61.0732,61.1215,85830.0
2024-09-30 14:10:00,63.23,63.23,63.0,63.04,98997.0,61.1312,61.1312,60.9088,60.9475,98997.0
2024-09-30 14:15:00,63.03,63.15,63.0,63.11,77713.0,60.9378,61.0538,60.9088,61.0152,77713.0
2024-09-30 14:20:00,63.1,63.1,62.81,62.85,93659.0,61.0055,61.0055,60.7251,60.7638,93659.0
2024-09-30 14:25:00,62.85,62.92,62.77,62.87,65964.0,60.7638,60.8315,60.6865,60.7831,65964.0
2024-09-30 14:30:00,62.88,63.04,62.82,63.01,75076.0,60.7928,60.9475,60.7348,60.9185,75076.0
2024-09-30 14:35:00,63.0,63.07,62.92,62.92,68696.0,60.9088,60.9765,60.8315,60.8315,68696.0
2024-09-30 14:40:00,62.92,62.98,62.9,62.97,52605.0,60.8315,60.8895,60.8121,60.8798,52605.0
2024-09-30 14:45:00,62.97,62.98,62.84,62.85,67075.0,60.8798,60.8895,60.7541,60.7638,67075.0
2024-09-30 14:50:00,62.86,63.0,62.77,63.0,97359.0,60.7735,60.9088,60.6865,60.9088,97359.0
2024-09-30 14:55:00,63.0,63.03,62.9,62.94,155600.0,60.9088,60.9378,60.8121,60.8508,155600.0
2024-09-30 15:00:00,62.94,62.94,62.8,62.88,134481.0,60.8508,60.8508,60.7155,60.7928,134481.0
2024-09-30 15:05:00,62.88,62.88,62.8,62.83,82136.0,60.7928,60.7928,60.7155,60.7445,82136.0
2024-09-30 15:10:00,62.84,62.9,62.83,62.84,81899.0,60.7541,60.8121,60.7445,60.7541,81899.0
2024-09-30 15:15:00,62.84,62.93,62.81,62.93,82441.0,60.7541,60.8412,60.7251,60.8412,82441.0
2024-09-30 15:20:00,62.92,62.95,62.89,62.9,78967.0,60.8315,60.8605,60.8025,60.8121,78967.0
2024-09-30 15:25:00,62.89,62.98,62.87,62.98,94729.0,60.8025,60.8895,60.7831,60.8895,94729.0
2024-09-30 15:30:00,62.97,62.98,62.91,62.96,145740.0,60.8798,60.8895,60.8218,60.8702,145740.0
2024-09-30 15:35:00,62.96,62.99,62.85,62.96,144011.0,60.8702,60.8992,60.7638,60.8702,144011.0
2024-09-30 15:40:00,62.96,63.02,62.93,62.99,140176.0,60.8702,60.9282,60.8412,60.8992,140176.0
2024-09-30 15:45:00,62.99,63.19,62.99,63.1,201498.0,60.8992,61.0925,60.8992,61.0055,201498.0
2024-09-30 15:50:00,63.1,63.13,62.96,62.97,311612.0,61.0055,61.0345,60.8702,60.8798,311612.0
2024-09-30 15:55:00,62.98,63.0,62.81,62.84,830635.0,60.8895,60.9088,60.7251,60.7541,830635.0
2024-10-01 09:30:00,63.0,63.18,61.65,61.71,492103.0,60.9088,61.0829,59.6036,59.6616,492103.0
2024-10-01 09:35:00,61.71,62.13,61.66,62.12,224437.0,59.6616,60.0677,59.6133,60.058,224437.0
2024-10-01 09:40:00,62.08,62.12,61.63,61.68,168209.0,60.0194,60.058,59.5843,59.6326,168209.0
2024-10-01 09:45:00,61.67,62.03,61.55,61.8,143318.0,59.623,59.971,59.507,59.7487,143318.0
2024-10-01 09:50:00,61.8,62.13,61.73,62.01,98964.0,59.7487,60.0677,59.681,59.9517,98964.0
2024-10-01 09:55:00,62.0,62.13,61.86,62.13,174415.0,59.942,60.0677,59.8067,60.0677,174415.0
2024-10-01 10:00:00,62.12,62.42,61.98,62.23,187821.0,60.058,60.3481,59.9227,60.1644,187821.0
2024-10-01 10:05:00,62.22,62.27,61.9,61.94,123569.0,60.1547,60.2031,59.8453,59.884,123569.0
2024-10-01 10:10:00,61.96,62.04,61.74,62.0,118363.0,59.9033,59.9807,59.6907,59.942,118363.0
2024-10-01 10:15:00,62.0,62.06,61.87,61.94,78672.0,59.942,60.0,59.8163,59.884,78672.0
2024-10-01 10:20:00,61.94,62.02,61.88,61.91,84536.0,59.884,59.9614,59.826,59.855,84536.0
2024-10-01 10:25:00,61.91,61.91,61.74,61.77,118667.0,59.855,59.855,59.6907,59.7197,118667.0
2024-10-01 10:30:00,61.78,61.8,61.55,61.61,89522.0,59.7293,59.7487,59.507,59.565,89522.0
2024-10-01 10:35:00,61.6,61.66,61.52,61.54,64726.0,59.5553,59.6133,59.478,59.4973,64726.0
2024-10-01 10:40:00,61.55,61.69,61.3,61.34,110794.0,59.507,59.6423,59.2653,59.3039,110794.0
2024-10-01 10:45:00,61.34,61.39,61.11,61.24,179065.0,59.3039,59.3523,59.0816,59.2072,179065.0
2024-10-01 10:50:00,61.23,61.25,61.13,61.23,81261.0,59.1976,59.2169,59.1009,59.1976,81261.0
2024-10-01 10:55:00,61.23,61.51,61.22,61.49,129496.0,59.1976,59.4683,59.1879,59.4489,129496.0
2024-10-01 11:00:00,61.48,61.53,61.34,61.36,61345.0,59.4393,59.4876,59.3039,59.3233,61345.0
2024-10-01 11:05:00,61.37,61.37,61.26,61.27,38659.0,59.3329,59.3329,59.2266,59.2363,38659.0
2024-10-01 11:10:00,61.27,61.42,61.26,61.41,49453.0,59.2363,59.3813,59.2266,59.3716,49453.0
2024-10-01 11:15:00,61.4,61.52,61.36,61.51,59521.0,59.3619,59.478,59.3233,59.4683,59521.0
2024-10-01 11:20:00,61.51,61.57,61.46,61.57,59042.0,59.4683,59.5263,59.4199,59.5263,59042.0
2024-10-01 11:25:00,61.57,61.6,61.51,61.52,76555.0,59.5263,59.5553,59.4683,59.478,76555.0
2024-10-01 11:30:00,61.51,61.58,61.46,61.5,57939.0,59.4683,59.536,59.4199,59.4586,57939.0
2024-10-01 11:35:00,61.5,61.51,61.43,61.48,44864.0,59.4586,59.4683,59.3909,59.4393,44864.0
2024-10-01 11:40:00,61.48,61.56,61.47,61.54,60659.0,59.4393,59.5166,59.4296,59.4973,60659.0
2024-10-01 11:45:00,61.54,61.76,61.5,61.71,144748.0,59.4973,59.71,59.4586,59.6616,144748.0
2024-10-01 11:50:00,61.7,61.87,61.69,61.86,64449.0,59.652,59.8163,59.6423,59.8067,64449.0
2024-10-01 11:55:00,61.85,61.99,61.85,61.85,96890.0,59.797,59.9324,59.797,59.797,96890.0
2024-10-01 12:00:00,61.85,61.9,61.77,61.81,45228.0,59.797,59.8453,59.7197,59.7583,45228.0
2024-10-01 12:05:00,61.81,61.82,61.65,61.69,51770.0,59.7583,59.768,59.6036,59.6423,51770.0
2024-10-01 12:10:00,61.69,61.76,61.65,61.72,59759.0,59.6423,59.71,59.6036,59.6713,59759.0
2024-10-01 12:15:00,61.73,61.73,61.58,61.62,41155.0,59.681,59.681,59.536,59.5746,41155.0
2024-10-01 12:20:00,61.62,61.68,61.54,61.56,64213.0,59.5746,59.6326,59.4973,59.5166,64213.0
2024-10-01 12:25:00,61.57,61.57,61.42,61.49,44025.0,59.5263,59.5263,59.3813,59.4489,44025.0
2024-10-01 12:30:00,61.49,61.53,61.33,61.41,80802.0,59.4489,59.4876,59.2943,59.3716,80802.0
2024-10-01 12:35:00,61.41,61.44,61.3,61.34,70577.0,59.3716,59.4006,59.2653,59.3039,70577.0
2024-10-01 12:40:00,61.34,61.36,61.14,61.18,63615.0,59.3039,59.3233,59.1106,59.1492,63615.0
2024-10-01 12:45:00,61.19,61.22,61.12,61.18,43296.0,59.1589,59.1879,59.0912,59.1492,43296.0
2024-10-01 12:50:00,61.17,61.26,61.14,61.21,37151.0,59.1396,59.2266,59.1106,59.1782,37151.0
2024-10-01 12:55:00,61.21,61.24,61.08,61.16,67376.0,59.1782,59.2072,59.0526,59.1299,67376.0
2024-10-01 13:00:00,61.17,61.25,61.11,61.14,83282.0,59.1396,59.2169,59.0816,59.1106,83282.0
2024-10-01 13:05:00,61.14,61.2,61.08,61.2,106965.0,59.1106,59.1686,59.0526,59.1686,106965.0
2024-10-01 13:10:00,61.19,61.28,61.06,61.06,81758.0,59.1589,59.2459,59.0332,59.0332,81758.0
2024-10-01 13:15:00,61.06,61.1,61.01,61.04,52361.0,59.0332,59.0719,58.9849,59.0139,52361.0
2024-10-01 13:20:00,61.04,61.04,60.86,60.86,72966.0,59.0139,59.0139,58.8399,58.8399,72966.0
2024-10-01 13:25:00,60.87,60.89,60.76,60.8,93760.0,58.8495,58.8689,58.7432,58.7819,93760.0
2024-10-01 13:30:00,60.8,60.93,60.8,60.93,55104.0,58.7819,58.9075,58.7819,58.9075,55104.0
2024-10-01 13:35:00,60.92,60.98,60.87,60.93,166693.0,58.8979,58.9559,58.8495,58.9075,166693.0
2024-10-01 13:40:00,60.92,60.99,60.85,60.99,59384.0,58.8979,58.9655,58.8302,58.9655,59384.0
2024-10-01 13:45:00,61.0,61.02,60.9,60.98,37445.0,58.9752,58.9946,58.8785,58.9559,37445.0
2024-10-01 13:50:00,60.98,61.07,60.98,61.04,35635.0,58.9559,59.0429,58.9559,59.0139,35635.0
2024-10-01 13:55:00,61.05,61.08,61.0,61.05,28445.0,59.0236,59.0526,58.9752,59.0236,28445.0
2024-10-01 14:00:00,61.05,61.22,61.05,61.22,74808.0,59.0236,59.1879,59.0236,59.1879,74808.0
2024-10-01 14:05:00,61.21,61.34,61.19,61.26,69134.0,59.1782,59.3039,59.1589,59.2266,69134.0
2024-10-01 14:10:00,61.26,61.32,61.25,61.27,57639.0,59.2266,59.2846,59.2169,59.2363,57639.0
2024-10-01 14:15:00,61.27,61.38,61.26,61.37,113055.0,59.2363,59.3426,59.2266,59.3329,113055.0
2024-10-01 14:20:00,61.38,61.38,61.27,61.3,68799.0,59.3426,59.3426,59.2363,59.2653,68799.0
2024-10-01 14:25:00,61.3,61.39,61.26,61.38,68493.0,59.2653,59.3523,59.2266,59.3426,68493.0
2024-10-01 14:30:00,61.38,61.45,61.29,61.29,96558.0,59.3426,59.4103,59.2556,59.2556,96558.0
2024-10-01 14:35:00,61.29,61.34,61.25,61.27,161011.0,59.2556,59.3039,59.2169,59.2363,161011.0
2024-10-01 14:40:00,61.28,61.28,61.13,61.15,86062.0,59.2459,59.2459,59.1009,59.1202,86062.0
2024-10-01 14:45:00,61.16,61.21,61.1,61.18,94962.0,59.1299,59.1782,59.0719,59.1492,94962.0
2024-10-01 14:50:00,61.19,61.29,61.15,61.29,96621.0,59.1589,59.2556,59.1202,59.2556,96621.0
2024-10-01 14:55:00,61.29,61.3,61.2,61.27,135692.0,59.2556,59.2653,59.1686,59.2363,135692.0
2024-10-01 15:00:00,61.28,61.44,61.25,61.42,101415.0,59.2459,59.4006,59.2169,59.3813,101415.0
2024-10-01 15:05:00,61.42,61.58,61.41,61.51,118446.0,59.3813,59.536,59.3716,59.4683,118446.0
2024-10-01 15:10:00,61.5,61.53,61.35,61.43,115827.0,59.4586,59.4876,59.3136,59.3909,115827.0
2024-10-01 15:15:00,61.41,61.46,61.25,61.26,127174.0,59.3716,59.4199,59.2169,59.2266,127174.0
2024-10-01 15:20:00,61.25,61.53,61.24,61.45,235383.0,59.2169,59.4876,59.2072,59.4103,235383.0
2024-10-01 15:25:00,61.46,61.49,61.41,61.47,112759.0,59.4199,59.4489,59.3716,59.4296,112759.0
2024-10-01 15:30:00,61.47,61.47,61.28,61.28,181558.0,59.4296,59.4296,59.2459,59.2459,181558.0
2024-10-01 15:35:00,61.27,61.37,61.25,61.31,204510.0,59.2363,59.3329,59.2169,59.2749,204510.0
2024-10-01 15:40:00,61.32,61.33,61.21,61.27,160861.0,59.2846,59.2943,59.1782,59.2363,160861.0
2024-10-01 15:45:00,61.26,61.49,61.25,61.46,199237.0,59.2266,59.4489,59.2169,59.4199,199237.0
2024-10-01 15:50:00,61.48,61.5,61.33,61.48,284526.0,59.4393,59.4586,59.2943,59.4393,284526.0
2024-10-01 15:55:00,61.48,61.62,61.39,61.54,987677.0,59.4393,59.5746,59.3523,59.4973,987677.0
2024-10-02 09:30:00,63.01,63.69,62.25,62.64,624931.0,60.9185,61.5759,60.1837,60.5608,624931.0
2024-10-02 09:35:00,62.55,62.81,62.24,62.58,302489.0,60.4738,60.7251,60.1741,60.5028,302489.0
2024-10-02 09:40:00,62.56,63.07,62.52,62.97,588528.0,60.4834,60.9765,60.4448,60.8798,588528.0
2024-10-02 09:45:00,62.97,63.25,62.82,63.03,186260.0,60.8798,61.1505,60.7348,60.9378,186260.0
2024-10-02 09:50:00,63.02,63.3,62.91,63.1,269895.0,60.9282,61.1989,60.8218,61.0055,269895.0
2024-10-02 09:55:00,63.08,63.5,63.08,63.32,430415.0,60.9862,61.3922,60.9862,61.2182,430415.0
2024-10-02 10:00:00,63.35,63.43,62.97,63.13,330322.0,61.2472,61.3246,60.8798,61.0345,330322.0
2024-10-02 10:05:00,63.12,63.31,63.05,63.25,202303.0,61.0248,61.2085,60.9572,61.1505,202303.0
2024-10-02 10:10:00,63.26,63.43,63.23,63.39,165517.0,61.1602,61.3246,61.1312,61.2859,165517.0
2024-10-02 10:15:00,63.38,63.55,63.31,63.41,201309.0,61.2762,61.4406,61.2085,61.3052,201309.0
2024-10-02 10:20:00,63.43,63.59,63.42,63.52,149875.0,61.3246,61.4792,61.3149,61.4116,149875.0
2024-10-02 10:25:00,63.53,63.56,63.36,63.51,180090.0,61.4212,61.4502,61.2569,61.4019,180090.0
2024-10-02 10:30:00,63.51,63.8,63.47,63.8,218197.0,61.4019,61.6823,61.3632,61.6823,218197.0
2024-10-02 10:35:00,63.79,63.8,63.4,63.55,235116.0,61.6726,61.6823,61.2956,61.4406,235116.0
2024-10-02 10:40:00,63.55,63.87,63.47,63.87,281470.0,61.4406,61.7499,61.3632,61.7499,281470.0
2024-10-02 10:45:00,63.87,63.96,63.71,63.76,164231.0,61.7499,61.837,61.5953,61.6436,164231.0
2024-10-02 10:50:00,63.74,63.76,63.44,63.48,133791.0,61.6243,61.6436,61.3342,61.3729,133791.0
2024-10-02 10:55:00,63.47,63.59,63.41,63.52,210217.0,61.3632,61.4792,61.3052,61.4116,210217.0
2024-10-02 11:00:00,63.52,63.53,63.4,63.49,164462.0,61.4116,61.4212,61.2956,61.3826,164462.0
2024-10-02 11:05:00,63.49,63.69,63.46,63.49,220219.0,61.3826,61.5759,61.3536,61.3826,220219.0
2024-10-02 11:10:00,63.48,63.56,63.38,63.43,604872.0,61.3729,61.4502,61.2762,61.3246,604872.0
2024-10-02 11:15:00,63.44,63.48,63.14,63.3,1773702.0,61.3342,61.3729,61.0442,61.1989,1773702.0
2024-10-02 11:20:00,63.29,63.35,62.17,62.38,526545.0,61.1892,61.2472,60.1064,60.3094,526545.0
2024-10-02 11:25:00,62.4,63.0,62.21,62.85,363848.0,60.3287,60.9088,60.1451,60.7638,363848.0
2024-10-02 11:30:00,62.85,63.0,62.47,62.78,160357.0,60.7638,60.9088,60.3964,60.6961,160357.0
2024-10-02 11:35:00,62.78,62.92,62.63,62.9,96776.0,60.6961,60.8315,60.5511,60.8121,96776.0
2024-10-02 11:40:00,62.9,62.92,62.7,62.86,70265.0,60.8121,60.8315,60.6188,60.7735,70265.0
2024-10-02 11:45:00,62.86,62.86,62.59,62.65,105019.0,60.7735,60.7735,60.5124,60.5704,105019.0
2024-10-02 11:50:00,62.63,62.65,62.38,62.49,103115.0,60.5511,60.5704,60.3094,60.4158,103115.0
2024-10-02 11:55:00,62.49,62.56,62.23,62.26,90246.0,60.4158,60.4834,60.1644,60.1934,90246.0
2024-10-02 12:00:00,62.25,62.32,62.08,62.1,112727.0,60.1837,60.2514,60.0194,60.0387,112727.0
2024-10-02 12:05:00,62.09,62.12,61.88,62.11,130288.0,60.029,60.058,59.826,60.0484,130288.0
2024-10-02 12:10:00,62.12,62.38,62.12,62.34,128647.0,60.058,60.3094,60.058,60.2707,128647.0
2024-10-02 12:15:00,62.34,62.54,62.27,62.52,134386.0,60.2707,60.4641,60.2031,60.4448,134386.0
2024-10-02 12:20:00,62.52,62.55,62.43,62.52,101016.0,60.4448,60.4738,60.3577,60.4448,101016.0
2024-10-02 12:25:00,62.51,62.6,62.48,62.6,106460.0,60.4351,60.5221,60.4061,60.5221,106460.0
2024-10-02 12:30:00,62.6,62.64,62.52,62.58,120352.0,60.5221,60.5608,60.4448,60.5028,120352.0
2024-10-02 12:35:00,62.59,62.67,62.5,62.54,57754.0,60.5124,60.5898,60.4254,60.4641,57754.0
2024-10-02 12:40:00,62.53,62.57,62.5,62.55,56207.0,60.4544,60.4931,60.4254,60.4738,56207.0
2024-10-02 12:45:00,62.55,62.63,62.48,62.59,84582.0,60.4738,60.5511,60.4061,60.5124,84582.0
2024-10-02 12:50:00,62.58,62.7,62.58,62.69,52804.0,60.5028,60.6188,60.5028,60.6091,52804.0
2024-10-02 12:55:00,62.69,62.81,62.64,62.64,144554.0,60.6091,60.7251,60.5608,60.5608,144554.0
2024-10-02 13:00:00,62.64,62.72,62.49,62.52,82682.0,60.5608,60.6381,60.4158,60.4448,82682.0
2024-10-02 13:05:00,62.53,62.67,62.5,62.53,109390.0,60.4544,60.5898,60.4254,60.4544,109390.0
2024-10-02 13:10:00,62.53,62.74,62.52,62.74,73279.0,60.4544,60.6575,60.4448,60.6575,73279.0
2024-10-02 13:15:00,62.74,62.76,62.58,62.61,67948.0,60.6575,60.6768,60.5028,60.5318,67948.0
2024-10-02 13:20:00,62.6,62.6,62.49,62.5,52770.0,60.5221,60.5221,60.4158,60.4254,52770.0
2024-10-02 13:25:00,62.5,62.59,62.43,62.44,94335.0,60.4254,60.5124,60.3577,60.3674,94335.0
2024-10-02 13:30:00,62.43,62.54,62.42,62.53,76530.0,60.3577,60.4641,60.3481,60.4544,76530.0
2024-10-02 13:35:00,62.53,62.54,62.35,62.38,91940.0,60.4544,60.4641,60.2804,60.3094,91940.0
2024-10-02 13:40:00,62.38,62.47,62.35,62.47,158982.0,60.3094,60.3964,60.2804,60.3964,158982.0
2024-10-02 13:45:00,62.47,62.47,62.4,62.44,83905.0,60.3964,60.3964,60.3287,60.3674,83905.0
2024-10-02 13:50:00,62.44,62.45,62.26,62.4,106272.0,60.3674,60.3771,60.1934,60.3287,106272.0
2024-10-02 13:55:00,62.4,62.46,62.32,62.41,167830.0,60.3287,60.3868,60.2514,60.3384,167830.0
2024-10-02 14:00:00,62.4,62.43,62.32,62.39,147582.0,60.3287,60.3577,60.2514,60.3191,147582.0
2024-10-02 14:05:00,62.38,62.45,62.34,62.38,201927.0,60.3094,60.3771,60.2707,60.3094,201927.0
2024-10-02 14:10:00,62.39,62.46,62.35,62.39,171769.0,60.3191,60.3868,60.2804,60.3191,171769.0
2024-10-02 14:15:00,62.4,62.44,62.33,62.43,197117.0,60.3287,60.3674,60.2611,60.3577,197117.0
2024-10-02 14:20:00,62.43,62.44,62.31,62.32,116168.0,60.3577,60.3674,60.2417,60.2514,116168.0
2024-10-02 14:25:00,62.32,62.49,62.31,62.48,96131.0,60.2514,60.4158,60.2417,60.4061,96131.0
2024-10-02 14:30:00,62.49,62.52,62.39,62.4,72316.0,60.4158,60.4448,60.3191,60.3287,72316.0
2024-10-02 14:35:00,62.39,62.48,62.35,62.41,105638.0,60.3191,60.4061,60.2804,60.3384,105638.0
2024-10-02 14:40:00,62.4,62.5,62.4,62.48,97318.0,60.3287,60.4254,60.3287,60.4061,97318.0
2024-10-02 14:45:00,62.48,62.49,62.41,62.43,94265.0,60.4061,60.4158,60.3384,60.3577,94265.0
2024-10-02 14:50:00,62.42,62.46,62.38,62.44,123284.0,60.3481,60.3868,60.3094,60.3674,123284.0
2024-10-02 14:55:00,62.43,62.44,62.35,62.39,103712.0,60.3577,60.3674,60.2804,60.3191,103712.0
2024-10-02 15:00:00,62.39,62.42,62.34,62.37,95685.0,60.3191,60.3481,60.2707,60.2997,95685.0
2024-10-02 15:05:00,62.36,62.36,62.11,62.15,90620.0,60.2901,60.2901,60.0484,60.087,90620.0
2024-10-02 15:10:00,62.14,62.3,62.05,62.29,116185.0,60.0774,60.2321,59.9904,60.2224,116185.0
2024-10-02 15:15:00,62.28,62.31,62.25,62.26,153371.0,60.2127,60.2417,60.1837,60.1934,153371.0
2024-10-02 15:20:00,62.25,62.3,62.24,62.29,110938.0,60.1837,60.2321,60.1741,60.2224,110938.0
2024-10-02 15:25:00,62.28,62.3,62.12,62.16,210163.0,60.2127,60.2321,60.058,60.0967,210163.0
2024-10-02 15:30:00,62.17,62.28,62.15,62.27,232922.0,60.1064,60.2127,60.087,60.2031,232922.0
2024-10-02 15:35:00,62.27,62.29,62.22,62.25,113008.0,60.2031,60.2224,60.1547,60.1837,113008.0
2024-10-02 15:40:00,62.25,62.3,62.22,62.25,142339.0,60.1837,60.2321,60.1547,60.1837,142339.0
2024-10-02 15:45:00,62.25,62.25,62.2,62.23,199574.0,60.1837,60.1837,60.1354,60.1644,199574.0
2024-10-02 15:50:00,62.22,62.27,62.2,62.27,290700.0,60.1547,60.2031,60.1354,60.2031,290700.0
2024-10-02 15:55:00,62.26,62.38,62.22,62.26,696959.0,60.1934,60.3094,60.1547,60.1934,696959.0
2024-10-03 09:30:00,61.95,62.24,61.76,61.77,127572.0,59.8937,60.1741,59.71,59.7197,127572.0
2024-10-03 09:35:00,61.74,61.74,61.46,61.66,94588.0,59.6907,59.6907,59.4199,59.6133,94588.0
2024-10-03 09:40:00,61.66,61.86,61.62,61.73,150087.0,59.6133,59.8067,59.5746,59.681,150087.0
2024-10-03 09:45:00,61.72,62.0,61.67,61.96,51946.0,59.6713,59.942,59.623,59.9033,51946.0
2024-10-03 09:50:00,61.94,62.33,61.93,62.33,84057.0,59.884,60.2611,59.8743,60.2611,84057.0
2024-10-03 09:55:00,62.33,62.53,62.31,62.47,93162.0,60.2611,60.4544,60.2417,60.3964,93162.0
2024-10-03 10:00:00,62.47,62.64,62.38,62.62,88531.0,60.3964,60.5608,60.3094,60.5414,88531.0
2024-10-03 10:05:00,62.63,62.78,62.54,62.76,84852.0,60.5511,60.6961,60.4641,60.6768,84852.0
2024-10-03 10:10:00,62.76,62.81,62.51,62.55,89340.0,60.6768,60.7251,60.4351,60.4738,89340.0
2024-10-03 10:15:00,62.55,62.73,62.52,62.66,38717.0,60.4738,60.6478,60.4448,60.5801,38717.0
2024-10-03 10:20:00,62.66,62.8,62.62,62.71,133458.0,60.5801,60.7155,60.5414,60.6285,133458.0
2024-10-03 10:25:00,62.7,62.73,62.55,62.72,60107.0,60.6188,60.6478,60.4738,60.6381,60107.0
2024-10-03 10:30:00,62.73,62.77,62.66,62.69,69385.0,60.6478,60.6865,60.5801,60.6091,69385.0
2024-10-03 10:35:00,62.69,62.75,62.6,62.75,45709.0,60.6091,60.6671,60.5221,60.6671,45709.0
2024-10-03 10:40:00,62.76,62.82,62.67,62.81,76684.0,60.6768,60.7348,60.5898,60.7251,76684.0
2024-10-03 10:45:00,62.81,62.88,62.75,62.79,101893.0,60.7251,60.7928,60.6671,60.7058,101893.0
2024-10-03 10:50:00,62.78,62.79,62.57,62.69,136439.0,60.6961,60.7058,60.4931,60.6091,136439.0
2024-10-03 10:55:00,62.7,62.88,62.66,62.74,208409.0,60.6188,60.7928,60.5801,60.6575,208409.0
2024-10-03 11:00:00,62.74,62.94,62.71,62.92,253710.0,60.6575,60.8508,60.6285,60.8315,253710.0
2024-10-03 11:05:00,62.94,63.04,62.89,63.01,165462.0,60.8508,60.9475,60.8025,60.9185,165462.0
2024-10-03 11:10:00,63.01,63.05,62.88,62.94,158523.0,60.9185,60.9572,60.7928,60.8508,158523.0
2024-10-03 11:15:00,62.94,63.0,62.9,62.95,45018.0,60.8508,60.9088,60.8121,60.8605,45018.0
2024-10-03 11:20:00,62.96,63.06,62.95,63.05,60831.0,60.8702,60.9668,60.8605,60.9572,60831.0
2024-10-03 11:25:00,63.04,63.08,62.94,63.02,58390.0,60.9475,60.9862,60.8508,60.9282,58390.0
2024-10-03 11:30:00,63.01,63.08,63.0,63.07,70806.0,60.9185,60.9862,60.9088,60.9765,70806.0
2024-10-03 11:35:00,63.07,63.12,63.02,63.03,43867.0,60.9765,61.0248,60.9282,60.9378,43867.0
2024-10-03 11:40:00,63.02,63.19,63.02,63.16,42822.0,60.9282,61.0925,60.9282,61.0635,42822.0
2024-10-03 11:45:00,63.16,63.18,63.12,63.15,22410.0,61.0635,61.0829,61.0248,61.0538,22410.0
2024-10-03 11:50:00,63.15,63.19,63.02,63.11,35403.0,61.0538,61.0925,60.9282,61.0152,35403.0
2024-10-03 11:55:00,63.11,63.12,62.98,63.08,86290.0,61.0152,61.0248,60.8895,60.9862,86290.0
2024-10-03 12:00:00,63.09,63.22,63.09,63.2,34341.0,60.9958,61.1215,60.9958,61.1022,34341.0
2024-10-03 12:05:00,63.2,63.21,63.05,63.05,44904.0,61.1022,61.1119,60.9572,60.9572,44904.0
2024-10-03 12:10:00,63.04,63.15,63.04,63.13,49151.0,60.9475,61.0538,60.9475,61.0345,49151.0
2024-10-03 12:15:00,63.14,63.2,63.11,63.16,36294.0,61.0442,61.1022,61.0152,61.0635,36294.0
2024-10-03 12:20:00,63.14,63.2,63.05,63.09,49697.0,61.0442,61.1022,60.9572,60.9958,49697.0
2024-10-03 12:25:00,63.1,63.1,62.99,63.05,56671.0,61.0055,61.0055,60.8992,60.9572,56671.0
2024-10-03 12:30:00,63.05,63.1,62.99,63.07,56866.0,60.9572,61.0055,60.8992,60.9765,56866.0
2024-10-03 12:35:00,63.06,63.13,63.04,63.13,41226.0,60.9668,61.0345,60.9475,61.0345,41226.0
2024-10-03 12:40:00,63.13,63.15,63.04,63.07,79459.0,61.0345,61.0538,60.9475,60.9765,79459.0
2024-10-03 12:45:00,63.08,63.1,62.97,63.01,98646.0,60.9862,61.0055,60.8798,60.9185,98646.0
2024-10-03 12:50:00,63.01,63.09,62.96,63.09,106084.0,60.9185,60.9958,60.8702,60.9958,106084.0
2024-10-03 12:55:00,63.07,63.12,63.04,63.11,31248.0,60.9765,61.0248,60.9475,61.0152,31248.0
2024-10-03 13:00:00,63.12,63.14,63.04,63.13,77297.0,61.0248,61.0442,60.9475,61.0345,77297.0
2024-10-03 13:05:00,63.12,63.15,63.02,63.04,114795.0,61.0248,61.0538,60.9282,60.9475,114795.0
2024-10-03 13:10:00,63.04,63.05,62.96,62.97,138453.0,60.9475,60.9572,60.8702,60.8798,138453.0
2024-10-03 13:15:00,62.96,63.03,62.93,62.96,75749.0,60.8702,60.9378,60.8412,60.8702,75749.0
2024-10-03 13:20:00,62.96,63.11,62.96,63.05,37144.0,60.8702,61.0152,60.8702,60.9572,37144.0
2024-10-03 13:25:00,63.04,63.11,62.96,62.99,44260.0,60.9475,61.0152,60.8702,60.8992,44260.0
2024-10-03 13:30:00,62.98,63.06,62.98,63.04,38912.0,60.8895,60.9668,60.8895,60.9475,38912.0
2024-10-03 13:35:00,63.04,63.04,62.98,62.99,32089.0,60.9475,60.9475,60.8895,60.8992,32089.0
2024-10-03 13:40:00,62.98,63.01,62.94,63.01,101623.0,60.8895,60.9185,60.8508,60.9185,101623.0
2024-10-03 13:45:00,63.0,63.11,62.96,63.11,41796.0,60.9088,61.0152,60.8702,61.0152,41796.0
2024-10-03 13:50:00,63.11,63.13,63.08,63.1,28365.0,61.0152,61.0345,60.9862,61.0055,28365.0
2024-10-03 13:55:00,63.09,63.16,63.09,63.15,42453.0,60.9958,61.0635,60.9958,61.0538,42453.0
2024-10-03 14:00:00,63.14,63.17,63.12,63.17,27635.0,61.0442,61.0732,61.0248,61.0732,27635.0
2024-10-03 14:05:00,63.17,63.2,63.16,63.19,52735.0,61.0732,61.1022,61.0635,61.0925,52735.0
2024-10-03 14:10:00,63.19,63.2,62.98,63.0,56267.0,61.0925,61.1022,60.8895,60.9088,56267.0
2024-10-03 14:15:00,63.0,63.01,62.98,62.98,44428.0,60.9088,60.9185,60.8895,60.8895,44428.0
2024-10-03 14:20:00,62.99,63.01,62.96,63.0,50168.0,60.8992,60.9185,60.8702,60.9088,50168.0
2024-10-03 14:25:00,63.0,63.01,62.98,62.99,82856.0,60.9088,60.9185,60.8895,60.8992,82856.0
2024-10-03 14:30:00,62.99,63.02,62.93,62.96,89990.0,60.8992,60.9282,60.8412,60.8702,89990.0
2024-10-03 14:35:00,62.96,63.0,62.96,62.97,61156.0,60.8702,60.9088,60.8702,60.8798,61156.0
2024-10-03 14:40:00,62.97,63.1,62.97,63.1,81534.0,60.8798,61.0055,60.8798,61.0055,81534.0
2024-10-03 14:45:00,63.1,63.1,62.96,62.99,44052.0,61.0055,61.0055,60.8702,60.8992,44052.0
2024-10-03 14:50:00,62.98,63.01,62.95,62.99,40934.0,60.8895,60.9185,60.8605,60.8992,40934.0
2024-10-03 14:55:00,62.99,63.04,62.97,63.02,53479.0,60.8992,60.9475,60.8798,60.9282,53479.0
2024-10-03 15:00:00,63.02,63.02,62.95,62.98,74011.0,60.9282,60.9282,60.8605,60.8895,74011.0
2024-10-03 15:05:00,62.98,63.01,62.93,62.96,130535.0,60.8895,60.9185,60.8412,60.8702,130535.0
2024-10-03 15:10:00,62.95,63.03,62.9,63.02,147616.0,60.8605,60.9378,60.8121,60.9282,147616.0
2024-10-03 15:15:00,63.03,63.03,62.97,63.02,68596.0,60.9378,60.9378,60.8798,60.9282,68596.0
2024-10-03 15:20:00,63.03,63.12,63.02,63.05,71642.0,60.9378,61.0248,60.9282,60.9572,71642.0
2024-10-03 15:25:00,63.05,63.08,63.03,63.05,58766.0,60.9572,60.9862,60.9378,60.9572,58766.0
2024-10-03 15:30:00,63.05,63.05,62.98,62.99,80857.0,60.9572,60.9572,60.8895,60.8992,80857.0
2024-10-03 15:35:00,62.99,63.02,62.94,62.95,99068.0,60.8992,60.9282,60.8508,60.8605,99068.0
2024-10-03 15:40:00,62.94,62.97,62.87,62.9,119432.0,60.8508,60.8798,60.7831,60.8121,119432.0
2024-10-03 15:45:00,62.89,63.02,62.88,62.99,115353.0,60.8025,60.9282,60.7928,60.8992,115353.0
2024-10-03 15:50:00,62.97,63.0,62.89,63.0,236539.0,60.8798,60.9088,60.8025,60.9088,236539.0
2024-10-03 15:55:00,63.0,63.03,62.92,62.93,558532.0,60.9088,60.9378,60.8315,60.8412,558532.0
2024-10-04 09:30:00,63.72,64.84,63.66,64.75,524046.0,61.6049,62.6878,61.5469,62.6007,524046.0
2024-10-04 09:35:00,64.8,65.46,64.78,65.28,514491.0,62.6491,63.2872,62.6297,63.1131,514491.0
2024-10-04 09:40:00,65.27,65.57,65.15,65.41,302970.0,63.1035,63.3935,62.9875,63.2388,302970.0
2024-10-04 09:45:00,65.43,65.45,64.48,64.57,291321.0,63.2582,63.2775,62.3397,62.4267,291321.0
2024-10-04 09:50:00,64.58,64.92,64.56,64.87,106095.0,62.4364,62.7651,62.417,62.7168,106095.0
2024-10-04 09:55:00,64.85,65.12,64.82,64.94,144533.0,62.6974,62.9585,62.6684,62.7844,144533.0
2024-10-04 10:00:00,64.93,65.09,64.85,64.86,267730.0,62.7748,62.9295,62.6974,62.7071,267730.0
2024-10-04 10:05:00,64.86,65.08,64.82,64.98,243235.0,62.7071,62.9198,62.6684,62.8231,243235.0
2024-10-04 10:10:00,64.98,64.99,64.7,64.73,300303.0,62.8231,62.8328,62.5524,62.5814,300303.0
2024-10-04 10:15:00,64.72,64.89,64.66,64.76,134993.0,62.5717,62.7361,62.5137,62.6104,134993.0
2024-10-04 10:20:00,64.76,64.8,64.7,64.8,107456.0,62.6104,62.6491,62.5524,62.6491,107456.0
2024-10-04 10:25:00,64.79,64.85,64.64,64.73,123354.0,62.6394,62.6974,62.4944,62.5814,123354.0
2024-10-04 10:30:00,64.74,64.82,64.62,64.66,126287.0,62.5911,62.6684,62.4751,62.5137,126287.0
2024-10-04 10:35:00,64.66,64.8,64.61,64.64,270188.0,62.5137,62.6491,62.4654,62.4944,270188.0
2024-10-04 10:40:00,64.65,64.91,64.64,64.82,96855.0,62.5041,62.7554,62.4944,62.6684,96855.0
2024-10-04 10:45:00,64.81,64.81,64.69,64.74,107071.0,62.6587,62.6587,62.5427,62.5911,107071.0
2024-10-04 10:50:00,64.74,64.84,64.68,64.73,123127.0,62.5911,62.6878,62.5331,62.5814,123127.0
2024-10-04 10:55:00,64.72,64.8,64.6,64.76,197918.0,62.5717,62.6491,62.4557,62.6104,197918.0
2024-10-04 11:00:00,64.75,64.83,64.69,64.83,94349.0,62.6007,62.6781,62.5427,62.6781,94349.0
2024-10-04 11:05:00,64.83,65.04,64.82,65.01,151597.0,62.6781,62.8811,62.6684,62.8521,151597.0
2024-10-04 11:10:00,65.01,65.17,64.98,65.12,245201.0,62.8521,63.0068,62.8231,62.9585,245201.0
2024-10-04 11:15:00,65.12,65.27,65.11,65.17,205041.0,62.9585,63.1035,62.9488,63.0068,205041.0
2024-10-04 11:20:00,65.17,65.18,64.69,64.78,143597.0,63.0068,63.0165,62.5427,62.6297,143597.0
2024-10-04 11:25:00,64.79,64.98,64.71,64.91,129920.0,62.6394,62.8231,62.5621,62.7554,129920.0
2024-10-04 11:30:00,64.9,64.96,64.71,64.91,103841.0,62.7458,62.8038,62.5621,62.7554,103841.0
2024-10-04 11:35:00,64.91,64.97,64.87,64.95,88973.0,62.7554,62.8134,62.7168,62.7941,88973.0
2024-10-04 11:40:00,64.94,65.03,64.91,64.97,191266.0,62.7844,62.8714,62.7554,62.8134,191266.0
2024-10-04 11:45:00,64.97,65.12,64.95,65.07,116207.0,62.8134,62.9585,62.7941,62.9101,116207.0
2024-10-04 11:50:00,65.07,65.16,64.99,65.07,78560.0,62.9101,62.9971,62.8328,62.9101,78560.0
2024-10-04 11:55:00,65.08,65.08,64.87,64.98,401727.0,62.9198,62.9198,62.7168,62.8231,401727.0
2024-10-04 12:00:00,64.98,64.98,64.92,64.95,64716.0,62.8231,62.8231,62.7651,62.7941,64716.0
2024-10-04 12:05:00,64.95,65.06,64.93,64.98,64860.0,62.7941,62.9004,62.7748,62.8231,64860.0
2024-10-04 12:10:00,64.98,65.08,64.97,65.05,49084.0,62.8231,62.9198,62.8134,62.8908,49084.0
2024-10-04 12:15:00,65.05,65.07,64.93,64.98,66552.0,62.8908,62.9101,62.7748,62.8231,66552.0
2024-10-04 12:20:00,64.98,65.01,64.85,64.88,59596.0,62.8231,62.8521,62.6974,62.7264,59596.0
2024-10-04 12:25:00,64.89,64.9,64.85,64.87,54423.0,62.7361,62.7458,62.6974,62.7168,54423.0
2024-10-04 12:30:00,64.87,64.92,64.85,64.92,129014.0,62.7168,62.7651,62.6974,62.7651,129014.0
2024-10-04 12:35:00,64.92,64.99,64.86,64.97,60677.0,62.7651,62.8328,62.7071,62.8134,60677.0
2024-10-04 12:40:00,64.97,65.04,64.89,64.91,101204.0,62.8134,62.8811,62.7361,62.7554,101204.0
2024-10-04 12:45:00,64.9,65.02,64.9,65.01,53568.0,62.7458,62.8618,62.7458,62.8521,53568.0
2024-10-04 12:50:00,65.01,65.02,64.95,64.98,59456.0,62.8521,62.8618,62.7941,62.8231,59456.0
2024-10-04 12:55:00,64.98,64.99,64.93,64.98,40421.0,62.8231,62.8328,62.7748,62.8231,40421.0
2024-10-04 13:00:00,64.97,65.1,64.97,65.05,113253.0,62.8134,62.9391,62.8134,62.8908,113253.0
2024-10-04 13:05:00,65.05,65.11,65.0,65.01,59735.0,62.8908,62.9488,62.8424,62.8521,59735.0
2024-10-04 13:10:00,65.0,65.07,64.97,65.04,66867.0,62.8424,62.9101,62.8134,62.8811,66867.0
2024-10-04 13:15:00,65.04,65.09,65.03,65.05,39670.0,62.8811,62.9295,62.8714,62.8908,39670.0
2024-10-04 13:20:00,65.05,65.07,65.01,65.02,33894.0,62.8908,62.9101,62.8521,62.8618,33894.0
2024-10-04 13:25:00,65.02,65.03,64.97,64.98,49441.0,62.8618,62.8714,62.8134,62.8231,49441.0
2024-10-04 13:30:00,64.97,65.02,64.97,64.98,58321.0,62.8134,62.8618,62.8134,62.8231,58321.0
2024-10-04 13:35:00,64.98,64.99,64.74,64.81,166045.0,62.8231,62.8328,62.5911,62.6587,166045.0
2024-10-04 13:40:00,64.81,64.97,64.81,64.97,75370.0,62.6587,62.8134,62.6587,62.8134,75370.0
2024-10-04 13:45:00,64.97,64.97,64.9,64.91,54282.0,62.8134,62.8134,62.7458,62.7554,54282.0
2024-10-04 13:50:00,64.91,65.02,64.9,64.98,63173.0,62.7554,62.8618,62.7458,62.8231,63173.0
2024-10-04 13:55:00,64.98,64.99,64.91,64.94,58975.0,62.8231,62.8328,62.7554,62.7844,58975.0
2024-10-04 14:00:00,64.94,64.96,64.75,64.78,67948.0,62.7844,62.8038,62.6007,62.6297,67948.0
2024-10-04 14:05:00,64.77,64.77,64.62,64.64,57780.0,62.6201,62.6201,62.4751,62.4944,57780.0
2024-10-04 14:10:00,64.64,64.65,64.57,64.58,52096.0,62.4944,62.5041,62.4267,62.4364,52096.0
2024-10-04 14:15:00,64.58,64.61,64.54,64.56,42232.0,62.4364,62.4654,62.3977,62.417,42232.0
2024-10-04 14:20:00,64.56,64.59,64.53,64.56,47516.0,62.417,62.4461,62.388,62.417,47516.0
2024-10-04 14:25:00,64.56,64.57,64.48,64.53,80351.0,62.417,62.4267,62.3397,62.388,80351.0
2024-10-04 14:30:00,64.53,64.54,64.42,64.51,45403.0,62.388,62.3977,62.2817,62.3687,45403.0
2024-10-04 14:35:00,64.5,64.62,64.5,64.6,52128.0,62.359,62.4751,62.359,62.4557,52128.0
2024-10-04 14:40:00,64.61,64.66,64.6,64.64,66004.0,62.4654,62.5137,62.4557,62.4944,66004.0
2024-10-04 14:45:00,64.64,64.69,64.63,64.69,48914.0,62.4944,62.5427,62.4847,62.5427,48914.0
2024-10-04 14:50:00,64.69,64.75,64.68,64.73,58467.0,62.5427,62.6007,62.5331,62.5814,58467.0
2024-10-04 14:55:00,64.73,64.74,64.67,64.73,93096.0,62.5814,62.5911,62.5234,62.5814,93096.0
2024-10-04 15:00:00,64.73,64.76,64.67,64.7,79316.0,62.5814,62.6104,62.5234,62.5524,79316.0
2024-10-04 15:05:00,64.7,64.7,64.62,64.64,89345.0,62.5524,62.5524,62.4751,62.4944,89345.0
2024-10-04 15:10:00,64.63,64.7,64.62,64.7,55926.0,62.4847,62.5524,62.4751,62.5524,55926.0
2024-10-04 15:15:00,64.7,64.7,64.59,64.66,74935.0,62.5524,62.5524,62.4461,62.5137,74935.0
2024-10-04 15:20:00,64.66,64.73,64.64,64.7,95559.0,62.5137,62.5814,62.4944,62.5524,95559.0
2024-10-04 15:25:00,64.7,64.73,64.57,64.58,82520.0,62.5524,62.5814,62.4267,62.4364,82520.0
2024-10-04 15:30:00,64.58,64.6,64.48,64.52,132109.0,62.4364,62.4557,62.3397,62.3784,132109.0
2024-10-04 15:35:00,64.52,64.55,64.44,64.53,82502.0,62.3784,62.4074,62.301,62.388,82502.0
2024-10-04 15:40:00,64.53,64.63,64.52,64.63,98520.0,62.388,62.4847,62.3784,62.4847,98520.0
2024-10-04 15:45:00,64.63,64.66,64.55,64.64,170379.0,62.4847,62.5137,62.4074,62.4944,170379.0
2024-10-04 15:50:00,64.64,64.77,64.62,64.75,297678.0,62.4944,62.6201,62.4751,62.6007,297678.0
2024-10-04 15:55:00,64.75,64.79,64.59,64.61,798911.0,62.6007,62.6394,62.4461,62.4654,798911.0
2024-10-07 09:30:00,64.27,64.9,64.09,64.77,284541.0,62.1367,62.7458,61.9626,62.6201,284541.0
2024-10-07 09:35:00,64.78,65.05,64.75,64.97,282118.0,62.6297,62.8908,62.6007,62.8134,282118.0
2024-10-07 09:40:00,64.98,65.43,64.88,65.38,258517.0,62.8231,63.2582,62.7264,63.2098,258517.0
2024-10-07 09:45:00,65.4,65.51,65.3,65.38,210517.0,63.2292,63.3355,63.1325,63.2098,210517.0
2024-10-07 09:50:00,65.42,65.65,65.38,65.43,182662.0,63.2485,63.4709,63.2098,63.2582,182662.0
2024-10-07 09:55:00,65.42,65.7,65.42,65.49,147436.0,63.2485,63.5192,63.2485,63.3162,147436.0
2024-10-07 10:00:00,65.5,65.52,65.21,65.22,194544.0,63.3258,63.3452,63.0455,63.0551,194544.0
2024-10-07 10:05:00,65.2,65.22,64.91,65.16,133662.0,63.0358,63.0551,62.7554,62.9971,133662.0
2024-10-07 10:10:00,65.17,65.2,64.98,65.08,104193.0,63.0068,63.0358,62.8231,62.9198,104193.0
2024-10-07 10:15:00,65.07,65.15,65.0,65.1,88266.0,62.9101,62.9875,62.8424,62.9391,88266.0
2024-10-07 10:20:00,65.09,65.19,65.03,65.12,142973.0,62.9295,63.0261,62.8714,62.9585,142973.0
2024-10-07 10:25:00,65.12,65.15,64.98,65.02,244299.0,62.9585,62.9875,62.8231,62.8618,244299.0
2024-10-07 10:30:00,65.01,65.27,64.98,65.26,123914.0,62.8521,63.1035,62.8231,63.0938,123914.0
2024-10-07 10:35:00,65.25,65.35,65.24,65.27,144229.0,63.0841,63.1808,63.0745,63.1035,144229.0
2024-10-07 10:40:00,65.28,65.57,65.25,65.49,131174.0,63.1131,63.3935,63.0841,63.3162,131174.0
2024-10-07 10:45:00,65.49,65.49,65.26,65.34,83612.0,63.3162,63.3162,63.0938,63.1712,83612.0
2024-10-07 10:50:00,65.35,65.38,65.12,65.23,70172.0,63.1808,63.2098,62.9585,63.0648,70172.0
2024-10-07 10:55:00,65.22,65.22,64.98,64.98,77638.0,63.0551,63.0551,62.8231,62.8231,77638.0
2024-10-07 11:00:00,64.97,65.09,64.95,65.04,89659.0,62.8134,62.9295,62.7941,62.8811,89659.0
2024-10-07 11:05:00,65.06,65.13,65.0,65.06,35927.0,62.9004,62.9681,62.8424,62.9004,35927.0
2024-10-07 11:10:00,65.07,65.09,64.85,64.9,149076.0,62.9101,62.9295,62.6974,62.7458,149076.0
2024-10-07 11:15:00,64.89,65.04,64.88,65.03,67699.0,62.7361,62.8811,62.7264,62.8714,67699.0
2024-10-07 11:20:00,65.03,65.05,64.99,65.03,35792.0,62.8714,62.8908,62.8328,62.8714,35792.0
2024-10-07 11:25:00,65.02,65.03,64.97,65.03,53448.0,62.8618,62.8714,62.8134,62.8714,53448.0
2024-10-07 11:30:00,65.03,65.07,64.87,64.9,47831.0,62.8714,62.9101,62.7168,62.7458,47831.0
2024-10-07 11:35:00,64.9,65.0,64.84,64.99,43532.0,62.7458,62.8424,62.6878,62.8328,43532.0
2024-10-07 11:40:00,64.97,64.99,64.77,64.77,51278.0,62.8134,62.8328,62.6201,62.6201,51278.0
2024-10-07 11:45:00,64.77,64.8,64.62,64.64,40430.0,62.6201,62.6491,62.4751,62.4944,40430.0
2024-10-07 11:50:00,64.63,64.75,64.58,64.75,65600.0,62.4847,62.6007,62.4364,62.6007,65600.0
2024-10-07 11:55:00,64.75,64.92,64.72,64.84,138840.0,62.6007,62.7651,62.5717,62.6878,138840.0
2024-10-07 12:00:00,64.82,64.95,64.82,64.89,42573.0,62.6684,62.7941,62.6684,62.7361,42573.0
2024-10-07 12:05:00,64.87,64.95,64.85,64.86,94486.0,62.7168,62.7941,62.6974,62.7071,94486.0
2024-10-07 12:10:00,64.85,64.89,64.78,64.81,67489.0,62.6974,62.7361,62.6297,62.6587,67489.0
2024-10-07 12:15:00,64.81,64.84,64.78,64.8,80124.0,62.6587,62.6878,62.6297,62.6491,80124.0
2024-10-07 12:20:00,64.81,64.85,64.77,64.81,40403.0,62.6587,62.6974,62.6201,62.6587,40403.0
2024-10-07 12:25:00,64.8,64.82,64.67,64.69,96689.0,62.6491,62.6684,62.5234,62.5427,96689.0
2024-10-07 12:30:00,64.7,64.74,64.67,64.73,64899.0,62.5524,62.5911,62.5234,62.5814,64899.0
2024-10-07 12:35:00,64.72,64.75,64.62,64.66,34268.0,62.5717,62.6007,62.4751,62.5137,34268.0
2024-10-07 12:40:00,64.65,64.69,64.63,64.68,33255.0,62.5041,62.5427,62.4847,62.5331,33255.0
2024-10-07 12:45:00,64.68,64.68,64.59,64.62,45579.0,62.5331,62.5331,62.4461,62.4751,45579.0
2024-10-07 12:50:00,64.61,64.7,64.58,64.67,55117.0,62.4654,62.5524,62.4364,62.5234,55117.0
2024-10-07 12:55:00,64.67,64.71,64.64,64.69,49332.0,62.5234,62.5621,62.4944,62.5427,49332.0
2024-10-07 13:00:00,64.68,64.76,64.67,64.72,80989.0,62.5331,62.6104,62.5234,62.5717,80989.0
2024-10-07 13:05:00,64.72,64.74,64.7,64.73,35573.0,62.5717,62.5911,62.5524,62.5814,35573.0
2024-10-07 13:10:00,64.74,64.8,64.73,64.78,74523.0,62.5911,62.6491,62.5814,62.6297,74523.0
2024-10-07 13:15:00,64.78,64.79,64.72,64.78,35150.0,62.6297,62.6394,62.5717,62.6297,35150.0
2024-10-07 13:20:00,64.78,64.79,64.73,64.76,39425.0,62.6297,62.6394,62.5814,62.6104,39425.0
2024-10-07 13:25:00,64.76,64.8,64.73,64.73,31391.0,62.6104,62.6491,62.5814,62.5814,31391.0
2024-10-07 13:30:00,64.73,64.78,64.72,64.75,54166.0,62.5814,62.6297,62.5717,62.6007,54166.0
2024-10-07 13:35:00,64.75,64.8,64.74,64.8,31754.0,62.6007,62.6491,62.5911,62.6491,31754.0
2024-10-07 13:40:00,64.79,64.95,64.78,64.93,85089.0,62.6394,62.7941,62.6297,62.7748,85089.0
2024-10-07 13:45:00,64.94,64.99,64.93,64.95,101953.0,62.7844,62.8328,62.7748,62.7941,101953.0
2024-10-07 13:50:00,64.95,64.97,64.8,64.83,126480.0,62.7941,62.8134,62.6491,62.6781,126480.0
2024-10-07 13:55:00,64.82,64.85,64.77,64.82,59104.0,62.6684,62.6974,62.6201,62.6684,59104.0
2024-10-07 14:00:00,64.82,64.88,64.77,64.81,45807.0,62.6684,62.7264,62.6201,62.6587,45807.0
2024-10-07 14:05:00,64.8,64.87,64.77,64.78,44865.0,62.6491,62.7168,62.6201,62.6297,44865.0
2024-10-07 14:10:00,64.79,64.83,64.76,64.78,87993.0,62.6394,62.6781,62.6104,62.6297,87993.0
2024-10-07 14:15:00,64.78,64.86,64.77,64.82,302289.0,62.6297,62.7071,62.6201,62.6684,302289.0
2024-10-07 14:20:00,64.81,65.0,64.76,64.83,357476.0,62.6587,62.8424,62.6104,62.6781,357476.0
2024-10-07 14:25:00,64.84,64.91,64.83,64.89,31561.0,62.6878,62.7554,62.6781,62.7361,31561.0
2024-10-07 14:30:00,64.89,64.94,64.77,64.89,87249.0,62.7361,62.7844,62.6201,62.7361,87249.0
2024-10-07 14:35:00,64.88,64.89,64.84,64.87,82585.0,62.7264,62.7361,62.6878,62.7168,82585.0
2024-10-07 14:40:00,64.86,64.89,64.84,64.86,98422.0,62.7071,62.7361,62.6878,62.7071,98422.0
2024-10-07 14:45:00,64.86,64.86,64.77,64.84,105627.0,62.7071,62.7071,62.6201,62.6878,105627.0
2024-10-07 14:50:00,64.84,64.87,64.8,64.87,69714.0,62.6878,62.7168,62.6491,62.7168,69714.0
2024-10-07 14:55:00,64.87,64.88,64.82,64.86,94775.0,62.7168,62.7264,62.6684,62.7071,94775.0
2024-10-07 15:00:00,64.85,64.86,64.8,64.81,171174.0,62.6974,62.7071,62.6491,62.6587,171174.0
2024-10-07 15:05:00,64.82,65.01,64.82,64.96,115747.0,62.6684,62.8521,62.6684,62.8038,115747.0
2024-10-07 15:10:00,64.97,65.01,64.94,65.0,89491.0,62.8134,62.8521,62.7844,62.8424,89491.0
2024-10-07 15:15:00,65.0,65.05,64.99,65.05,65076.0,62.8424,62.8908,62.8328,62.8908,65076.0
2024-10-07 15:20:00,65.04,65.05,64.97,65.0,49354.0,62.8811,62.8908,62.8134,62.8424,49354.0
2024-10-07 15:25:00,65.0,65.03,64.99,65.01,48961.0,62.8424,62.8714,62.8328,62.8521,48961.0
2024-10-07 15:30:00,65.01,65.02,64.99,65.0,99153.0,62.8521,62.8618,62.8328,62.8424,99153.0
2024-10-07 15:35:00,65.0,65.01,64.92,64.97,98836.0,62.8424,62.8521,62.7651,62.8134,98836.0
2024-10-07 15:40:00,64.97,65.06,64.96,65.01,100557.0,62.8134,62.9004,62.8038,62.8521,100557.0
2024-10-07 15:45:00,65.01,65.13,65.0,65.09,109927.0,62.8521,62.9681,62.8424,62.9295,109927.0
2024-10-07 15:50:00,65.07,65.24,65.06,65.23,289879.0,62.9101,63.0745,62.9004,63.0648,289879.0
2024-10-07 15:55:00,65.23,65.27,65.19,65.25,765777.0,63.0648,63.1035,63.0261,63.0841,765777.0
2024-10-08 09:30:00,65.3,65.61,64.95,65.46,230665.0,63.1325,63.4322,62.7941,63.2872,230665.0
2024-10-08 09:35:00,65.45,65.45,64.98,65.22,233814.0,63.2775,63.2775,62.8231,63.0551,233814.0
2024-10-08 09:40:00,65.22,65.48,65.22,65.39,95481.0,63.0551,63.3065,63.0551,63.2195,95481.0
2024-10-08 09:45:00,65.39,65.54,65.34,65.36,112722.0,63.2195,63.3645,63.1712,63.1905,112722.0
2024-10-08 09:50:00,65.37,65.42,65.22,65.41,98544.0,63.2002,63.2485,63.0551,63.2388,98544.0
2024-10-08 09:55:00,65.42,65.48,65.36,65.48,54796.0,63.2485,63.3065,63.1905,63.3065,54796.0
2024-10-08 10:00:00,65.48,65.51,65.33,65.47,121010.0,63.3065,63.3355,63.1615,63.2968,121010.0
2024-10-08 10:05:00,65.47,65.54,65.39,65.53,110396.0,63.2968,63.3645,63.2195,63.3548,110396.0
2024-10-08 10:10:00,65.52,65.57,65.42,65.57,104621.0,63.3452,63.3935,63.2485,63.3935,104621.0
2024-10-08 10:15:00,65.55,65.74,65.55,65.74,117522.0,63.3742,63.5579,63.3742,63.5579,117522.0
2024-10-08 10:20:00,65.73,65.75,65.63,65.64,155725.0,63.5482,63.5675,63.4515,63.4612,155725.0
2024-10-08 10:25:00,65.64,65.7,65.6,65.62,145723.0,63.4612,63.5192,63.4225,63.4419,145723.0
2024-10-08 10:30:00,65.62,65.75,65.59,65.73,64607.0,63.4419,63.5675,63.4129,63.5482,64607.0
2024-10-08 10:35:00,65.73,65.83,65.69,65.81,88599.0,63.5482,63.6449,63.5095,63.6256,88599.0
2024-10-08 10:40:00,65.81,65.94,65.76,65.84,188277.0,63.6256,63.7512,63.5772,63.6546,188277.0
2024-10-08 10:45:00,65.85,65.88,65.72,65.74,79213.0,63.6642,63.6932,63.5385,63.5579,79213.0
2024-10-08 10:50:00,65.75,65.83,65.69,65.7,81217.0,63.5675,63.6449,63.5095,63.5192,81217.0
2024-10-08 10:55:00,65.7,65.81,65.69,65.79,97402.0,63.5192,63.6256,63.5095,63.6062,97402.0
2024-10-08 11:00:00,65.79,65.82,65.73,65.82,48789.0,63.6062,63.6352,63.5482,63.6352,48789.0
2024-10-08 11:05:00,65.83,65.83,65.67,65.76,83253.0,63.6449,63.6449,63.4902,63.5772,83253.0
2024-10-08 11:10:00,65.76,65.77,65.63,65.63,72062.0,63.5772,63.5869,63.4515,63.4515,72062.0
2024-10-08 11:15:00,65.63,65.71,65.57,65.62,74732.0,63.4515,63.5289,63.3935,63.4419,74732.0
2024-10-08 11:20:00,65.62,65.65,65.6,65.64,48859.0,63.4419,63.4709,63.4225,63.4612,48859.0
2024-10-08 11:25:00,65.65,65.71,65.61,65.7,42283.0,63.4709,63.5289,63.4322,63.5192,42283.0
2024-10-08 11:30:00,65.7,65.78,65.68,65.7,56317.0,63.5192,63.5966,63.4999,63.5192,56317.0
2024-10-08 11:35:00,65.7,65.72,65.6,65.61,49013.0,63.5192,63.5385,63.4225,63.4322,49013.0
2024-10-08 11:40:00,65.61,65.67,65.6,65.65,43435.0,63.4322,63.4902,63.4225,63.4709,43435.0
2024-10-08 11:45:00,65.65,65.71,65.6,65.62,41249.0,63.4709,63.5289,63.4225,63.4419,41249.0
2024-10-08 11:50:00,65.63,65.64,65.6,65.61,64458.0,63.4515,63.4612,63.4225,63.4322,64458.0
2024-10-08 11:55:00,65.6,65.62,65.53,65.59,58698.0,63.4225,63.4419,63.3548,63.4129,58698.0
2024-10-08 12:00:00,65.58,65.65,65.57,65.65,35953.0,63.4032,63.4709,63.3935,63.4709,35953.0
2024-10-08 12:05:00,65.65,65.67,65.6,65.62,34897.0,63.4709,63.4902,63.4225,63.4419,34897.0
2024-10-08 12:10:00,65.62,65.65,65.6,65.61,40787.0,63.4419,63.4709,63.4225,63.4322,40787.0
2024-10-08 12:15:00,65.61,65.61,65.55,65.55,52082.0,63.4322,63.4322,63.3742,63.3742,52082.0
2024-10-08 12:20:00,65.55,65.56,65.5,65.52,38650.0,63.3742,63.3839,63.3258,63.3452,38650.0
2024-10-08 12:25:00,65.52,65.61,65.51,65.61,69018.0,63.3452,63.4322,63.3355,63.4322,69018.0
2024-10-08 12:30:00,65.61,65.63,65.58,65.62,29570.0,63.4322,63.4515,63.4032,63.4419,29570.0
2024-10-08 12:35:00,65.62,65.71,65.58,65.69,44593.0,63.4419,63.5289,63.4032,63.5095,44593.0
2024-10-08 12:40:00,65.7,65.74,65.69,65.74,26156.0,63.5192,63.5579,63.5095,63.5579,26156.0
2024-10-08 12:45:00,65.73,65.74,65.63,65.65,37745.0,63.5482,63.5579,63.4515,63.4709,37745.0
2024-10-08 12:50:00,65.65,65.68,65.64,65.65,36855.0,63.4709,63.4999,63.4612,63.4709,36855.0
2024-10-08 12:55:00,65.64,65.65,65.57,65.59,44429.0,63.4612,63.4709,63.3935,63.4129,44429.0
2024-10-08 13:00:00,65.6,65.66,65.59,65.65,80832.0,63.4225,63.4805,63.4129,63.4709,80832.0
2024-10-08 13:05:00,65.65,65.68,65.6,65.61,86927.0,63.4709,63.4999,63.4225,63.4322,86927.0
2024-10-08 13:10:00,65.6,65.61,65.53,65.55,89499.0,63.4225,63.4322,63.3548,63.3742,89499.0
2024-10-08 13:15:00,65.55,65.55,65.44,65.48,91700.0,63.3742,63.3742,63.2678,63.3065,91700.0
2024-10-08 13:20:00,65.48,65.53,65.47,65.51,90845.0,63.3065,63.3548,63.2968,63.3355,90845.0
2024-10-08 13:25:00,65.51,65.52,65.5,65.51,41023.0,63.3355,63.3452,63.3258,63.3355,41023.0
2024-10-08 13:30:00,65.51,65.52,65.37,65.42,111200.0,63.3355,63.3452,63.2002,63.2485,111200.0
2024-10-08 13:35:00,65.42,65.44,65.38,65.39,34926.0,63.2485,63.2678,63.2098,63.2195,34926.0
2024-10-08 13:40:00,65.38,65.45,65.38,65.42,63037.0,63.2098,63.2775,63.2098,63.2485,63037.0
2024-10-08 13:45:00,65.43,65.46,65.4,65.45,48588.0,63.2582,63.2872,63.2292,63.2775,48588.0
2024-10-08 13:50:00,65.46,65.48,65.44,65.45,36186.0,63.2872,63.3065,63.2678,63.2775,36186.0
2024-10-08 13:55:00,65.45,65.5,65.43,65.44,50651.0,63.2775,63.3258,63.2582,63.2678,50651.0
2024-10-08 14:00:00,65.45,65.47,65.43,65.45,35573.0,63.2775,63.2968,63.2582,63.2775,35573.0
2024-10-08 14:05:00,65.44,65.51,65.44,65.51,36228.0,63.2678,63.3355,63.2678,63.3355,36228.0
2024-10-08 14:10:00,65.51,65.55,65.5,65.53,27739.0,63.3355,63.3742,63.3258,63.3548,27739.0
2024-10-08 14:15:00,65.53,65.58,65.52,65.57,37308.0,63.3548,63.4032,63.3452,63.3935,37308.0
2024-10-08 14:20:00,65.58,65.59,65.54,65.55,31270.0,63.4032,63.4129,63.3645,63.3742,31270.0
2024-10-08 14:25:00,65.56,65.58,65.54,65.56,37558.0,63.3839,63.4032,63.3645,63.3839,37558.0
2024-10-08 14:30:00,65.56,65.57,65.48,65.52,75333.0,63.3839,63.3935,63.3065,63.3452,75333.0
2024-10-08 14:35:00,65.52,65.58,65.51,65.55,35640.0,63.3452,63.4032,63.3355,63.3742,35640.0
2024-10-08 14:40:00,65.55,65.56,65.53,65.53,33074.0,63.3742,63.3839,63.3548,63.3548,33074.0
2024-10-08 14:45:00,65.54,65.56,65.51,65.55,44810.0,63.3645,63.3839,63.3355,63.3742,44810.0
2024-10-08 14:50:00,65.55,65.58,65.54,65.54,41351.0,63.3742,63.4032,63.3645,63.3645,41351.0
2024-10-08 14:55:00,65.55,65.58,65.54,65.55,47565.0,63.3742,63.4032,63.3645,63.3742,47565.0
2024-10-08 15:00:00,65.55,65.57,65.53,65.55,47046.0,63.3742,63.3935,63.3548,63.3742,47046.0
2024-10-08 15:05:00,65.55,65.55,65.49,65.5,65015.0,63.3742,63.3742,63.3162,63.3258,65015.0
2024-10-08 15:10:00,65.5,65.52,65.47,65.49,65124.0,63.3258,63.3452,63.2968,63.3162,65124.0
2024-10-08 15:15:00,65.5,65.54,65.49,65.52,57238.0,63.3258,63.3645,63.3162,63.3452,57238.0
2024-10-08 15:20:00,65.52,65.6,65.5,65.6,90777.0,63.3452,63.4225,63.3258,63.4225,90777.0
2024-10-08 15:25:00,65.59,65.63,65.58,65.6,75300.0,63.4129,63.4515,63.4032,63.4225,75300.0
2024-10-08 15:30:00,65.6,65.72,65.58,65.7,87667.0,63.4225,63.5385,63.4032,63.5192,87667.0
2024-10-08 15:35:00,65.7,65.73,65.67,65.69,96770.0,63.5192,63.5482,63.4902,63.5095,96770.0
2024-10-08 15:40:00,65.69,65.72,65.65,65.68,151648.0,63.5095,63.5385,63.4709,63.4999,151648.0
2024-10-08 15:45:00,65.67,65.84,65.66,65.83,189080.0,63.4902,63.6546,63.4805,63.6449,189080.0
2024-10-08 15:50:00,65.83,65.87,65.69,65.84,413519.0,63.6449,63.6836,63.5095,63.6546,413519.0
2024-10-08 15:55:00,65.84,66.08,65.81,65.87,1365777.0,63.6546,63.8866,63.6256,63.6836,1365777.0
2024-10-09 09:30:00,65.9,65.9,64.93,65.08,153987.0,63.7126,63.7126,62.7748,62.9198,153987.0
2024-10-09 09:35:00,65.06,65.33,64.91,65.29,63066.0,62.9004,63.1615,62.7554,63.1228,63066.0
2024-10-09 09:40:00,65.28,65.41,65.19,65.37,79304.0,63.1131,63.2388,63.0261,63.2002,79304.0
2024-10-09 09:45:00,65.36,65.37,65.03,65.13,167372.0,63.1905,63.2002,62.8714,62.9681,167372.0
2024-10-09 09:50:00,65.13,65.34,65.06,65.34,96425.0,62.9681,63.1712,62.9004,63.1712,96425.0
2024-10-09 09:55:00,65.34,65.34,65.16,65.33,99704.0,63.1712,63.1712,62.9971,63.1615,99704.0
2024-10-09 10:00:00,65.32,65.54,65.3,65.34,91648.0,63.1518,63.3645,63.1325,63.1712,91648.0
2024-10-09 10:05:00,65.34,65.49,65.34,65.43,67676.0,63.1712,63.3162,63.1712,63.2582,67676.0
2024-10-09 10:10:00,65.43,65.6,65.43,65.48,45641.0,63.2582,63.4225,63.2582,63.3065,45641.0
2024-10-09 10:15:00,65.48,65.48,65.38,65.48,52960.0,63.3065,63.3065,63.2098,63.3065,52960.0
2024-10-09 10:20:00,65.47,65.52,65.35,65.36,64856.0,63.2968,63.3452,63.1808,63.1905,64856.0
2024-10-09 10:25:00,65.36,65.48,65.34,65.47,37189.0,63.1905,63.3065,63.1712,63.2968,37189.0
2024-10-09 10:30:00,65.48,65.56,65.42,65.42,46240.0,63.3065,63.3839,63.2485,63.2485,46240.0
2024-10-09 10:35:00,65.41,65.41,65.26,65.3,50096.0,63.2388,63.2388,63.0938,63.1325,50096.0
2024-10-09 10:40:00,65.31,65.38,65.28,65.37,74510.0,63.1422,63.2098,63.1131,63.2002,74510.0
2024-10-09 10:45:00,65.37,65.39,65.3,65.39,78629.0,63.2002,63.2195,63.1325,63.2195,78629.0
2024-10-09 10:50:00,65.39,65.5,65.38,65.47,62059.0,63.2195,63.3258,63.2098,63.2968,62059.0
2024-10-09 10:55:00,65.46,65.59,65.19,65.55,476090.0,63.2872,63.4129,63.0261,63.3742,476090.0
2024-10-09 11:00:00,65.56,65.57,65.29,65.3,213931.0,63.3839,63.3935,63.1228,63.1325,213931.0
2024-10-09 11:05:00,65.31,65.36,65.28,65.31,83254.0,63.1422,63.1905,63.1131,63.1422,83254.0
2024-10-09 11:10:00,65.31,65.36,65.27,65.34,49508.0,63.1422,63.1905,63.1035,63.1712,49508.0
2024-10-09 11:15:00,65.34,65.52,65.34,65.36,53455.0,63.1712,63.3452,63.1712,63.1905,53455.0
2024-10-09 11:20:00,65.37,65.5,65.36,65.41,58292.0,63.2002,63.3258,63.1905,63.2388,58292.0
2024-10-09 11:25:00,65.41,65.46,65.36,65.45,28882.0,63.2388,63.2872,63.1905,63.2775,28882.0
2024-10-09 11:30:00,65.44,65.59,65.44,65.57,39700.0,63.2678,63.4129,63.2678,63.3935,39700.0
2024-10-09 11:35:00,65.56,65.6,65.51,65.55,30955.0,63.3839,63.4225,63.3355,63.3742,30955.0
2024-10-09 11:40:00,65.55,65.66,65.55,65.65,32774.0,63.3742,63.4805,63.3742,63.4709,32774.0
2024-10-09 11:45:00,65.66,65.72,65.62,65.69,25379.0,63.4805,63.5385,63.4419,63.5095,25379.0
2024-10-09 11:50:00,65.68,65.7,65.63,65.63,20217.0,63.4999,63.5192,63.4515,63.4515,20217.0
2024-10-09 11:55:00,65.65,65.7,65.61,65.69,27344.0,63.4709,63.5192,63.4322,63.5095,27344.0
2024-10-09 12:00:00,65.68,65.77,65.66,65.76,33066.0,63.4999,63.5869,63.4805,63.5772,33066.0
2024-10-09 12:05:00,65.75,65.81,65.74,65.79,39399.0,63.5675,63.6256,63.5579,63.6062,39399.0
2024-10-09 12:10:00,65.79,65.82,65.74,65.77,18920.0,63.6062,63.6352,63.5579,63.5869,18920.0
2024-10-09 12:15:00,65.77,65.78,65.69,65.74,31585.0,63.5869,63.5966,63.5095,63.5579,31585.0
2024-10-09 12:20:00,65.73,65.79,65.72,65.79,21094.0,63.5482,63.6062,63.5385,63.6062,21094.0
2024-10-09 12:25:00,65.78,65.8,65.67,65.67,30781.0,63.5966,63.6159,63.4902,63.4902,30781.0
2024-10-09 12:30:00,65.67,65.69,65.64,65.67,22430.0,63.4902,63.5095,63.4612,63.4902,22430.0
2024-10-09 12:35:00,65.67,65.68,65.62,65.64,21081.0,63.4902,63.4999,63.4419,63.4612,21081.0
2024-10-09 12:40:00,65.64,65.67,65.61,65.62,33852.0,63.4612,63.4902,63.4322,63.4419,33852.0
2024-10-09 12:45:00,65.63,65.65,65.54,65.54,29290.0,63.4515,63.4709,63.3645,63.3645,29290.0
2024-10-09 12:50:00,65.55,65.58,65.51,65.54,28312.0,63.3742,63.4032,63.3355,63.3645,28312.0
2024-10-09 12:55:00,65.53,65.63,65.5,65.62,29311.0,63.3548,63.4515,63.3258,63.4419,29311.0
2024-10-09 13:00:00,65.61,65.65,65.56,65.59,30018.0,63.4322,63.4709,63.3839,63.4129,30018.0
2024-10-09 13:05:00,65.58,65.61,65.56,65.56,42559.0,63.4032,63.4322,63.3839,63.3839,42559.0
2024-10-09 13:10:00,65.56,65.66,65.56,65.63,36496.0,63.3839,63.4805,63.3839,63.4515,36496.0
2024-10-09 13:15:00,65.63,65.65,65.57,65.58,26293.0,63.4515,63.4709,63.3935,63.4032,26293.0
2024-10-09 13:20:00,65.59,65.65,65.58,65.61,38297.0,63.4129,63.4709,63.4032,63.4322,38297.0
2024-10-09 13:25:00,65.61,65.63,65.53,65.53,30424.0,63.4322,63.4515,63.3548,63.3548,30424.0
2024-10-09 13:30:00,65.53,65.6,65.53,65.57,49220.0,63.3548,63.4225,63.3548,63.3935,49220.0
2024-10-09 13:35:00,65.58,65.58,65.5,65.51,35359.0,63.4032,63.4032,63.3258,63.3355,35359.0
2024-10-09 13:40:00,65.51,65.58,65.49,65.56,36901.0,63.3355,63.4032,63.3162,63.3839,36901.0
2024-10-09 13:45:00,65.56,65.58,65.54,65.58,28047.0,63.3839,63.4032,63.3645,63.4032,28047.0
2024-10-09 13:50:00,65.57,65.58,65.45,65.49,37613.0,63.3935,63.4032,63.2775,63.3162,37613.0
2024-10-09 13:55:00,65.5,65.55,65.49,65.55,44743.0,63.3258,63.3742,63.3162,63.3742,44743.0
2024-10-09 14:00:00,65.55,65.55,65.47,65.51,45487.0,63.3742,63.3742,63.2968,63.3355,45487.0
2024-10-09 14:05:00,65.51,65.56,65.49,65.54,52375.0,63.3355,63.3839,63.3162,63.3645,52375.0
2024-10-09 14:10:00,65.54,65.55,65.46,65.51,52941.0,63.3645,63.3742,63.2872,63.3355,52941.0
2024-10-09 14:15:00,65.5,65.52,65.47,65.5,51511.0,63.3258,63.3452,63.2968,63.3258,51511.0
2024-10-09 14:20:00,65.49,65.53,65.42,65.51,79003.0,63.3162,63.3548,63.2485,63.3355,79003.0
2024-10-09 14:25:00,65.51,65.55,65.5,65.5,46058.0,63.3355,63.3742,63.3258,63.3258,46058.0
2024-10-09 14:30:00,65.5,65.57,65.49,65.56,67463.0,63.3258,63.3935,63.3162,63.3839,67463.0
2024-10-09 14:35:00,65.57,65.58,65.49,65.53,66871.0,63.3935,63.4032,63.3162,63.3548,66871.0
2024-10-09 14:40:00,65.53,65.56,65.51,65.55,64880.0,63.3548,63.3839,63.3355,63.3742,64880.0
2024-10-09 14:45:00,65.55,65.61,65.54,65.56,56922.0,63.3742,63.4322,63.3645,63.3839,56922.0
2024-10-09 14:50:00,65.56,65.64,65.54,65.63,83893.0,63.3839,63.4612,63.3645,63.4515,83893.0
2024-10-09 14:55:00,65.62,65.67,65.56,65.58,96245.0,63.4419,63.4902,63.3839,63.4032,96245.0
2024-10-09 15:00:00,65.58,65.67,65.57,65.66,68832.0,63.4032,63.4902,63.3935,63.4805,68832.0
2024-10-09 15:05:00,65.66,65.68,65.64,65.65,50212.0,63.4805,63.4999,63.4612,63.4709,50212.0
2024-10-09 15:10:00,65.65,65.66,65.5,65.53,91391.0,63.4709,63.4805,63.3258,63.3548,91391.0
2024-10-09 15:15:00,65.53,65.66,65.52,65.66,139040.0,63.3548,63.4805,63.3452,63.4805,139040.0
2024-10-09 15:20:00,65.66,65.72,65.65,65.72,50594.0,63.4805,63.5385,63.4709,63.5385,50594.0
2024-10-09 15:25:00,65.72,65.89,65.71,65.87,87250.0,63.5385,63.7029,63.5289,63.6836,87250.0
2024-10-09 15:30:00,65.86,65.9,65.84,65.84,114609.0,63.6739,63.7126,63.6546,63.6546,114609.0
2024-10-09 15:35:00,65.84,65.87,65.78,65.8,131870.0,63.6546,63.6836,63.5966,63.6159,131870.0
2024-10-09 15:40:00,65.8,65.86,65.78,65.86,88050.0,63.6159,63.6739,63.5966,63.6739,88050.0
2024-10-09 15:45:00,65.86,66.0,65.81,65.92,240780.0,63.6739,63.8092,63.6256,63.7319,240780.0
2024-10-09 15:50:00,65.92,65.99,65.84,65.92,247890.0,63.7319,63.7996,63.6546,63.7319,247890.0
2024-10-09 15:55:00,65.94,66.02,65.84,65.94,821486.0,63.7512,63.8286,63.6546,63.7512,821486.0
2024-10-10 09:30:00,67.38,67.67,66.65,67.41,492134.0,65.1434,65.4238,64.4377,65.1724,492134.0
2024-10-10 09:35:00,67.41,67.47,67.02,67.21,200557.0,65.1724,65.2305,64.7954,64.9791,200557.0
2024-10-10 09:40:00,67.23,67.44,67.0,67.09,209991.0,64.9984,65.2015,64.7761,64.8631,209991.0
2024-10-10 09:45:00,67.08,67.19,66.87,66.97,241672.0,64.8534,64.9597,64.6504,64.7471,241672.0
2024-10-10 09:50:00,66.98,67.15,66.91,67.07,124727.0,64.7567,64.9211,64.689,64.8437,124727.0
2024-10-10 09:55:00,67.07,67.16,66.99,67.01,136423.0,64.8437,64.9307,64.7664,64.7857,136423.0
2024-10-10 10:00:00,67.02,67.16,67.0,67.09,98298.0,64.7954,64.9307,64.7761,64.8631,98298.0
2024-10-10 10:05:00,67.1,67.32,67.08,67.24,113118.0,64.8727,65.0854,64.8534,65.0081,113118.0
2024-10-10 10:10:00,67.24,67.29,66.97,67.0,159417.0,65.0081,65.0564,64.7471,64.7761,159417.0
2024-10-10 10:15:00,66.99,67.08,66.94,66.95,154606.0,64.7664,64.8534,64.718,64.7277,154606.0
2024-10-10 10:20:00,66.96,67.09,66.85,67.09,188068.0,64.7374,64.8631,64.631,64.8631,188068.0
2024-10-10 10:25:00,67.11,67.15,66.95,67.0,167708.0,64.8824,64.9211,64.7277,64.7761,167708.0
2024-10-10 10:30:00,67.0,67.24,66.99,67.22,129785.0,64.7761,65.0081,64.7664,64.9888,129785.0
2024-10-10 10:35:00,67.22,67.33,67.17,67.25,77709.0,64.9888,65.0951,64.9404,65.0178,77709.0
2024-10-10 10:40:00,67.25,67.32,67.1,67.17,72389.0,65.0178,65.0854,64.8727,64.9404,72389.0
2024-10-10 10:45:00,67.17,67.28,67.15,67.25,43721.0,64.9404,65.0468,64.9211,65.0178,43721.0
2024-10-10 10:50:00,67.24,67.31,67.21,67.26,38171.0,65.0081,65.0758,64.9791,65.0274,38171.0
2024-10-10 10:55:00,67.26,67.29,67.15,67.17,165778.0,65.0274,65.0564,64.9211,64.9404,165778.0
2024-10-10 11:00:00,67.17,67.21,67.11,67.19,59283.0,64.9404,64.9791,64.8824,64.9597,59283.0
2024-10-10 11:05:00,67.19,67.31,67.19,67.29,76099.0,64.9597,65.0758,64.9597,65.0564,76099.0
2024-10-10 11:10:00,67.3,67.49,67.28,67.43,63273.0,65.0661,65.2498,65.0468,65.1918,63273.0
2024-10-10 11:15:00,67.44,67.48,67.35,67.35,66531.0,65.2015,65.2401,65.1144,65.1144,66531.0
2024-10-10 11:20:00,67.35,67.37,67.0,67.0,178391.0,65.1144,65.1338,64.7761,64.7761,178391.0
2024-10-10 11:25:00,67.01,67.05,66.83,66.84,88177.0,64.7857,64.8244,64.6117,64.6214,88177.0
2024-10-10 11:30:00,66.84,67.03,66.82,67.03,82150.0,64.6214,64.8051,64.602,64.8051,82150.0
2024-10-10 11:35:00,67.03,67.03,66.86,66.91,108793.0,64.8051,64.8051,64.6407,64.689,108793.0
2024-10-10 11:40:00,66.91,66.98,66.88,66.89,69157.0,64.689,64.7567,64.66,64.6697,69157.0
2024-10-10 11:45:00,66.87,66.92,66.77,66.85,85397.0,64.6504,64.6987,64.5537,64.631,85397.0
2024-10-10 11:50:00,66.85,66.89,66.8,66.85,47898.0,64.631,64.6697,64.5827,64.631,47898.0
2024-10-10 11:55:00,66.86,66.93,66.8,66.92,45224.0,64.6407,64.7084,64.5827,64.6987,45224.0
2024-10-10 12:00:00,66.92,66.93,66.83,66.87,61306.0,64.6987,64.7084,64.6117,64.6504,61306.0
2024-10-10 12:05:00,66.87,67.04,66.86,67.04,98590.0,64.6504,64.8147,64.6407,64.8147,98590.0
2024-10-10 12:10:00,67.04,67.12,67.03,67.1,39478.0,64.8147,64.8921,64.8051,64.8727,39478.0
2024-10-10 12:15:00,67.11,67.21,67.06,67.18,64115.0,64.8824,64.9791,64.8341,64.9501,64115.0
2024-10-10 12:20:00,67.18,67.27,67.16,67.23,54287.0,64.9501,65.0371,64.9307,64.9984,54287.0
2024-10-10 12:25:00,67.23,67.29,67.21,67.28,140654.0,64.9984,65.0564,64.9791,65.0468,140654.0
2024-10-10 12:30:00,67.29,67.31,67.18,67.18,102459.0,65.0564,65.0758,64.9501,64.9501,102459.0
2024-10-10 12:35:00,67.18,67.22,67.12,67.13,54754.0,64.9501,64.9888,64.8921,64.9017,54754.0
2024-10-10 12:40:00,67.14,67.17,66.94,66.97,118469.0,64.9114,64.9404,64.718,64.7471,118469.0
2024-10-10 12:45:00,66.97,67.04,66.95,67.01,82184.0,64.7471,64.8147,64.7277,64.7857,82184.0
2024-10-10 12:50:00,67.01,67.05,66.93,66.98,65587.0,64.7857,64.8244,64.7084,64.7567,65587.0
2024-10-10 12:55:00,66.98,67.04,66.93,66.95,60746.0,64.7567,64.8147,64.7084,64.7277,60746.0
2024-10-10 13:00:00,66.96,67.02,66.87,66.92,76741.0,64.7374,64.7954,64.6504,64.6987,76741.0
2024-10-10 13:05:00,66.92,67.0,66.91,66.95,33536.0,64.6987,64.7761,64.689,64.7277,33536.0
2024-10-10 13:10:00,66.95,67.03,66.95,67.0,37409.0,64.7277,64.8051,64.7277,64.7761,37409.0
2024-10-10 13:15:00,67.0,67.02,66.98,67.0,34647.0,64.7761,64.7954,64.7567,64.7761,34647.0
2024-10-10 13:20:00,67.0,67.08,67.0,67.07,54408.0,64.7761,64.8534,64.7761,64.8437,54408.0
2024-10-10 13:25:00,67.06,67.13,67.05,67.08,45596.0,64.8341,64.9017,64.8244,64.8534,45596.0
2024-10-10 13:30:00,67.08,67.15,67.07,67.12,54138.0,64.8534,64.9211,64.8437,64.8921,54138.0
2024-10-10 13:35:00,67.11,67.14,67.09,67.14,41673.0,64.8824,64.9114,64.8631,64.9114,41673.0
2024-10-10 13:40:00,67.14,67.17,67.12,67.15,46142.0,64.9114,64.9404,64.8921,64.9211,46142.0
2024-10-10 13:45:00,67.15,67.25,67.14,67.2,51145.0,64.9211,65.0178,64.9114,64.9694,51145.0
2024-10-10 13:50:00,67.2,67.22,67.08,67.22,80422.0,64.9694,64.9888,64.8534,64.9888,80422.0
2024-10-10 13:55:00,67.23,67.26,67.19,67.23,92063.0,64.9984,65.0274,64.9597,64.9984,92063.0
2024-10-10 14:00:00,67.23,67.25,67.16,67.17,74869.0,64.9984,65.0178,64.9307,64.9404,74869.0
2024-10-10 14:05:00,67.16,67.18,67.15,67.16,78937.0,64.9307,64.9501,64.9211,64.9307,78937.0
2024-10-10 14:10:00,67.16,67.18,67.09,67.09,57699.0,64.9307,64.9501,64.8631,64.8631,57699.0
2024-10-10 14:15:00,67.1,67.14,67.05,67.06,111887.0,64.8727,64.9114,64.8244,64.8341,111887.0
2024-10-10 14:20:00,67.07,67.13,67.06,67.09,50723.0,64.8437,64.9017,64.8341,64.8631,50723.0
2024-10-10 14:25:00,67.09,67.12,67.04,67.06,76317.0,64.8631,64.8921,64.8147,64.8341,76317.0
2024-10-10 14:30:00,67.05,67.07,66.93,67.0,243902.0,64.8244,64.8437,64.7084,64.7761,243902.0
2024-10-10 14:35:00,66.99,67.04,66.96,67.0,90234.0,64.7664,64.8147,64.7374,64.7761,90234.0
2024-10-10 14:40:00,67.0,67.01,66.95,66.98,76601.0,64.7761,64.7857,64.7277,64.7567,76601.0
2024-10-10 14:45:00,66.98,67.02,66.95,67.01,92585.0,64.7567,64.7954,64.7277,64.7857,92585.0
2024-10-10 14:50:00,67.01,67.01,66.96,67.0,66761.0,64.7857,64.7857,64.7374,64.7761,66761.0
2024-10-10 14:55:00,66.99,67.06,66.98,67.06,91274.0,64.7664,64.8341,64.7567,64.8341,91274.0
2024-10-10 15:00:00,67.05,67.11,67.04,67.09,81432.0,64.8244,64.8824,64.8147,64.8631,81432.0
2024-10-10 15:05:00,67.09,67.1,66.97,67.02,116646.0,64.8631,64.8727,64.7471,64.7954,116646.0
2024-10-10 15:10:00,67.02,67.08,67.01,67.05,57233.0,64.7954,64.8534,64.7857,64.8244,57233.0
2024-10-10 15:15:00,67.06,67.06,66.98,67.0,92163.0,64.8341,64.8341,64.7567,64.7761,92163.0
2024-10-10 15:20:00,67.0,67.04,66.98,66.98,73715.0,64.7761,64.8147,64.7567,64.7567,73715.0
2024-10-10 15:25:00,66.99,67.01,66.97,67.0,51604.0,64.7664,64.7857,64.7471,64.7761,51604.0
2024-10-10 15:30:00,67.0,67.01,66.97,66.98,84739.0,64.7761,64.7857,64.7471,64.7567,84739.0
2024-10-10 15:35:00,66.98,67.02,66.97,67.02,117299.0,64.7567,64.7954,64.7471,64.7954,117299.0
2024-10-10 15:40:00,67.02,67.04,66.9,66.92,136597.0,64.7954,64.8147,64.6794,64.6987,136597.0
2024-10-10 15:45:00,66.92,67.03,66.9,67.03,250127.0,64.6987,64.8051,64.6794,64.8051,250127.0
2024-10-10 15:50:00,67.03,67.03,66.91,66.95,250896.0,64.8051,64.8051,64.689,64.7277,250896.0
2024-10-10 15:55:00,66.95,66.97,66.83,66.86,658199.0,64.7277,64.7471,64.6117,64.6407,658199.0
2024-10-11 09:30:00,67.1,67.66,66.95,67.53,260547.0,64.8727,65.4141,64.7277,65.2885,260547.0
2024-10-11 09:35:00,67.57,67.66,67.38,67.64,128584.0,65.3271,65.4141,65.1434,65.3948,128584.0
2024-10-11 09:40:00,67.64,67.7,67.21,67.34,112012.0,65.3948,65.4528,64.9791,65.1048,112012.0
2024-10-11 09:45:00,67.36,67.42,67.22,67.25,119067.0,65.1241,65.1821,64.9888,65.0178,119067.0
2024-10-11 09:50:00,67.25,67.37,67.16,67.26,417797.0,65.0178,65.1338,64.9307,65.0274,417797.0
2024-10-11 09:55:00,67.25,67.35,67.2,67.3,53185.0,65.0178,65.1144,64.9694,65.0661,53185.0
2024-10-11 10:00:00,67.3,67.45,67.22,67.36,179653.0,65.0661,65.2111,64.9888,65.1241,179653.0
2024-10-11 10:05:00,67.35,67.47,67.27,67.47,191967.0,65.1144,65.2305,65.0371,65.2305,191967.0
2024-10-11 10:10:00,67.47,67.52,67.36,67.4,59833.0,65.2305,65.2788,65.1241,65.1628,59833.0
2024-10-11 10:15:00,67.4,67.49,67.38,67.45,218354.0,65.1628,65.2498,65.1434,65.2111,218354.0
2024-10-11 10:20:00,67.45,67.48,67.37,67.39,64527.0,65.2111,65.2401,65.1338,65.1531,64527.0
2024-10-11 10:25:00,67.4,67.44,67.17,67.22,79705.0,65.1628,65.2015,64.9404,64.9888,79705.0
2024-10-11 10:30:00,67.23,67.27,66.96,67.05,324195.0,64.9984,65.0371,64.7374,64.8244,324195.0
2024-10-11 10:35:00,67.04,67.1,66.97,67.09,71462.0,64.8147,64.8727,64.7471,64.8631,71462.0
2024-10-11 10:40:00,67.14,67.15,67.06,67.06,30873.0,64.9114,64.9211,64.8341,64.8341,30873.0
2024-10-11 10:45:00,67.06,67.11,66.91,66.99,33793.0,64.8341,64.8824,64.689,64.7664,33793.0
2024-10-11 10:50:00,67.01,67.04,66.91,66.93,38763.0,64.7857,64.8147,64.689,64.7084,38763.0
2024-10-11 10:55:00,66.92,66.96,66.86,66.93,39037.0,64.6987,64.7374,64.6407,64.7084,39037.0
2024-10-11 11:00:00,66.93,67.01,66.92,66.95,37782.0,64.7084,64.7857,64.6987,64.7277,37782.0
2024-10-11 11:05:00,66.92,66.99,66.91,66.95,36040.0,64.6987,64.7664,64.689,64.7277,36040.0
2024-10-11 11:10:00,66.94,66.95,66.75,66.85,66614.0,64.718,64.7277,64.5344,64.631,66614.0
2024-10-11 11:15:00,66.85,66.89,66.84,66.85,47826.0,64.631,64.6697,64.6214,64.631,47826.0
2024-10-11 11:20:00,66.85,66.88,66.62,66.62,76844.0,64.631,64.66,64.4087,64.4087,76844.0
2024-10-11 11:25:00,66.61,66.62,66.39,66.57,90018.0,64.399,64.4087,64.1863,64.3603,90018.0
2024-10-11 11:30:00,66.56,66.59,66.46,66.55,36813.0,64.3507,64.3797,64.254,64.341,36813.0
2024-10-11 11:35:00,66.56,66.56,66.45,66.47,29786.0,64.3507,64.3507,64.2443,64.2636,29786.0
2024-10-11 11:40:00,66.46,66.49,66.39,66.42,34774.0,64.254,64.283,64.1863,64.2153,34774.0
2024-10-11 11:45:00,66.42,66.46,66.28,66.35,34480.0,64.2153,64.254,64.08,64.1476,34480.0
2024-10-11 11:50:00,66.36,66.51,66.31,66.51,61968.0,64.1573,64.3023,64.109,64.3023,61968.0
2024-10-11 11:55:00,66.49,66.63,66.49,66.61,27396.0,64.283,64.4183,64.283,64.399,27396.0
2024-10-11 12:00:00,66.62,66.66,66.57,66.65,24601.0,64.4087,64.4473,64.3603,64.4377,24601.0
2024-10-11 12:05:00,66.64,66.65,66.53,66.53,15467.0,64.428,64.4377,64.3217,64.3217,15467.0
2024-10-11 12:10:00,66.53,66.57,66.47,66.47,25678.0,64.3217,64.3603,64.2636,64.2636,25678.0
2024-10-11 12:15:00,66.49,66.53,66.46,66.53,34684.0,64.283,64.3217,64.254,64.3217,34684.0
2024-10-11 12:20:00,66.52,66.67,66.51,66.66,324270.0,64.312,64.457,64.3023,64.4473,324270.0
2024-10-11 12:25:00,66.66,66.66,66.54,66.59,55487.0,64.4473,64.4473,64.3313,64.3797,55487.0
2024-10-11 12:30:00,66.59,66.78,66.57,66.77,82651.0,64.3797,64.5634,64.3603,64.5537,82651.0
2024-10-11 12:35:00,66.76,66.82,66.74,66.79,56210.0,64.544,64.602,64.5247,64.573,56210.0
2024-10-11 12:40:00,66.79,66.83,66.75,66.76,103135.0,64.573,64.6117,64.5344,64.544,103135.0
2024-10-11 12:45:00,66.76,66.79,66.64,66.67,51257.0,64.544,64.573,64.428,64.457,51257.0
2024-10-11 12:50:00,66.67,66.7,66.58,66.6,24618.0,64.457,64.486,64.37,64.3893,24618.0
2024-10-11 12:55:00,66.6,66.62,66.53,66.57,25847.0,64.3893,64.4087,64.3217,64.3603,25847.0
2024-10-11 13:00:00,66.58,66.59,66.49,66.5,47861.0,64.37,64.3797,64.283,64.2927,47861.0
2024-10-11 13:05:00,66.5,66.66,66.49,66.59,110201.0,64.2927,64.4473,64.283,64.3797,110201.0
2024-10-11 13:10:00,66.58,66.6,66.52,66.54,22404.0,64.37,64.3893,64.312,64.3313,22404.0
2024-10-11 13:15:00,66.54,66.61,66.51,66.55,37365.0,64.3313,64.399,64.3023,64.341,37365.0
2024-10-11 13:20:00,66.56,66.61,66.55,66.59,34294.0,64.3507,64.399,64.341,64.3797,34294.0
2024-10-11 13:25:00,66.58,66.81,66.58,66.8,30477.0,64.37,64.5924,64.37,64.5827,30477.0
2024-10-11 13:30:00,66.8,66.92,66.79,66.91,35078.0,64.5827,64.6987,64.573,64.689,35078.0
2024-10-11 13:35:00,66.92,67.05,66.91,67.04,45312.0,64.6987,64.8244,64.689,64.8147,45312.0
2024-10-11 13:40:00,67.04,67.07,67.01,67.03,37168.0,64.8147,64.8437,64.7857,64.8051,37168.0
2024-10-11 13:45:00,67.03,67.1,66.98,66.99,64692.0,64.8051,64.8727,64.7567,64.7664,64692.0
2024-10-11 13:50:00,66.95,67.09,66.94,67.07,42878.0,64.7277,64.8631,64.718,64.8437,42878.0
2024-10-11 13:55:00,67.06,67.13,67.04,67.1,22962.0,64.8341,64.9017,64.8147,64.8727,22962.0
2024-10-11 14:00:00,67.09,67.13,67.03,67.11,33111.0,64.8631,64.9017,64.8051,64.8824,33111.0
2024-10-11 14:05:00,67.11,67.13,67.05,67.09,27534.0,64.8824,64.9017,64.8244,64.8631,27534.0
2024-10-11 14:10:00,67.09,67.13,67.07,67.13,27137.0,64.8631,64.9017,64.8437,64.9017,27137.0
2024-10-11 14:15:00,67.13,67.16,67.11,67.16,32195.0,64.9017,64.9307,64.8824,64.9307,32195.0
2024-10-11 14:20:00,67.16,67.16,67.1,67.12,33731.0,64.9307,64.9307,64.8727,64.8921,33731.0
2024-10-11 14:25:00,67.11,67.12,67.05,67.1,26498.0,64.8824,64.8921,64.8244,64.8727,26498.0
2024-10-11 14:30:00,67.11,67.18,67.08,67.16,29412.0,64.8824,64.9501,64.8534,64.9307,29412.0
2024-10-11 14:35:00,67.15,67.17,67.09,67.1,37193.0,64.9211,64.9404,64.8631,64.8727,37193.0
2024-10-11 14:40:00,67.1,67.11,67.04,67.09,27681.0,64.8727,64.8824,64.8147,64.8631,27681.0
2024-10-11 14:45:00,67.1,67.2,67.1,67.17,33491.0,64.8727,64.9694,64.8727,64.9404,33491.0
2024-10-11 14:50:00,67.17,67.18,67.09,67.14,49924.0,64.9404,64.9501,64.8631,64.9114,49924.0
2024-10-11 14:55:00,67.14,67.22,67.12,67.21,51632.0,64.9114,64.9888,64.8921,64.9791,51632.0
2024-10-11 15:00:00,67.2,67.21,67.14,67.15,43287.0,64.9694,64.9791,64.9114,64.9211,43287.0
2024-10-11 15:05:00,67.14,67.2,67.14,67.17,37923.0,64.9114,64.9694,64.9114,64.9404,37923.0
2024-10-11 15:10:00,67.17,67.21,67.16,67.18,42427.0,64.9404,64.9791,64.9307,64.9501,42427.0
2024-10-11 15:15:00,67.19,67.24,67.15,67.16,86060.0,64.9597,65.0081,64.9211,64.9307,86060.0
2024-10-11 15:20:00,67.16,67.19,67.08,67.1,97078.0,64.9307,64.9597,64.8534,64.8727,97078.0
2024-10-11 15:25:00,67.09,67.12,66.83,66.85,141233.0,64.8631,64.8921,64.6117,64.631,141233.0
2024-10-11 15:30:00,66.83,66.99,66.81,66.98,79611.0,64.6117,64.7664,64.5924,64.7567,79611.0
2024-10-11 15:35:00,66.98,67.07,66.95,67.0,64694.0,64.7567,64.8437,64.7277,64.7761,64694.0
2024-10-11 15:40:00,67.01,67.03,66.91,66.96,90351.0,64.7857,64.8051,64.689,64.7374,90351.0
2024-10-11 15:45:00,66.96,66.96,66.78,66.84,119074.0,64.7374,64.7374,64.5634,64.6214,119074.0
2024-10-11 15:50:00,66.83,66.88,66.77,66.85,156644.0,64.6117,64.66,64.5537,64.631,156644.0
2024-10-11 15:55:00,66.86,66.9,66.61,66.64,482412.0,64.6407,64.6794,64.399,64.428,482412.0
2024-10-14 09:30:00,66.77,66.95,66.52,66.6,115844.0,64.5537,64.7277,64.312,64.3893,115844.0
2024-10-14 09:35:00,66.56,66.79,66.56,66.67,47342.0,64.3507,64.573,64.3507,64.457,47342.0
2024-10-14 09:40:00,66.66,66.73,66.57,66.69,23367.0,64.4473,64.515,64.3603,64.4763,23367.0
2024-10-14 09:45:00,66.67,66.9,66.61,66.84,82584.0,64.457,64.6794,64.399,64.6214,82584.0
2024-10-14 09:50:00,66.87,66.95,66.75,66.88,70537.0,64.6504,64.7277,64.5344,64.66,70537.0
2024-10-14 09:55:00,66.87,66.92,66.8,66.84,25826.0,64.6504,64.6987,64.5827,64.6214,25826.0
2024-10-14 10:00:00,66.84,67.09,66.84,67.07,38589.0,64.6214,64.8631,64.6214,64.8437,38589.0
2024-10-14 10:05:00,67.09,67.09,66.98,67.06,33488.0,64.8631,64.8631,64.7567,64.8341,33488.0
2024-10-14 10:10:00,67.05,67.1,67.0,67.03,28648.0,64.8244,64.8727,64.7761,64.8051,28648.0
2024-10-14 10:15:00,67.03,67.08,67.03,67.06,8093.0,64.8051,64.8534,64.8051,64.8341,8093.0
2024-10-14 10:20:00,67.07,67.07,66.94,66.99,26291.0,64.8437,64.8437,64.718,64.7664,26291.0
2024-10-14 10:25:00,66.99,67.01,66.86,66.86,42441.0,64.7664,64.7857,64.6407,64.6407,42441.0
2024-10-14 10:30:00,66.86,66.94,66.8,66.81,41364.0,64.6407,64.718,64.5827,64.5924,41364.0
2024-10-14 10:35:00,66.82,66.9,66.8,66.86,37250.0,64.602,64.6794,64.5827,64.6407,37250.0
2024-10-14 10:40:00,66.86,66.96,66.84,66.94,16220.0,64.6407,64.7374,64.6214,64.718,16220.0
2024-10-14 10:45:00,66.94,66.99,66.9,66.98,24114.0,64.718,64.7664,64.6794,64.7567,24114.0
2024-10-14 10:50:00,66.99,67.19,66.95,67.17,53310.0,64.7664,64.9597,64.7277,64.9404,53310.0
2024-10-14 10:55:00,67.16,67.18,67.06,67.17,168051.0,64.9307,64.9501,64.8341,64.9404,168051.0
2024-10-14 11:00:00,67.16,67.33,67.14,67.24,61199.0,64.9307,65.0951,64.9114,65.0081,61199.0
2024-10-14 11:05:00,67.24,67.3,67.23,67.26,20517.0,65.0081,65.0661,64.9984,65.0274,20517.0
2024-10-14 11:10:00,67.26,67.34,67.21,67.23,29438.0,65.0274,65.1048,64.9791,64.9984,29438.0
2024-10-14 11:15:00,67.23,67.32,67.23,67.26,42887.0,64.9984,65.0854,64.9984,65.0274,42887.0
2024-10-14 11:20:00,67.26,67.27,67.17,67.2,38104.0,65.0274,65.0371,64.9404,64.9694,38104.0
2024-10-14 11:25:00,67.2,67.47,67.16,67.44,107453.0,64.9694,65.2305,64.9307,65.2015,107453.0
2024-10-14 11:30:00,67.44,67.46,67.28,67.36,98022.0,65.2015,65.2208,65.0468,65.1241,98022.0
2024-10-14 11:35:00,67.36,67.41,67.33,67.37,28748.0,65.1241,65.1724,65.0951,65.1338,28748.0
2024-10-14 11:40:00,67.38,67.47,67.37,67.44,41451.0,65.1434,65.2305,65.1338,65.2015,41451.0
2024-10-14 11:45:00,67.44,67.44,67.37,67.37,33030.0,65.2015,65.2015,65.1338,65.1338,33030.0
2024-10-14 11:50:00,67.38,67.38,67.3,67.36,19844.0,65.1434,65.1434,65.0661,65.1241,19844.0
2024-10-14 11:55:00,67.36,67.45,67.35,67.44,41922.0,65.1241,65.2111,65.1144,65.2015,41922.0
2024-10-14 12:00:00,67.45,67.49,67.41,67.42,20895.0,65.2111,65.2498,65.1724,65.1821,20895.0
2024-10-14 12:05:00,67.42,67.47,67.42,67.42,24986.0,65.1821,65.2305,65.1821,65.1821,24986.0
2024-10-14 12:10:00,67.42,67.51,67.42,67.46,26744.0,65.1821,65.2691,65.1821,65.2208,26744.0
2024-10-14 12:15:00,67.46,67.6,67.46,67.59,113909.0,65.2208,65.3561,65.2208,65.3465,113909.0
2024-10-14 12:20:00,67.59,67.63,67.56,67.6,52414.0,65.3465,65.3851,65.3175,65.3561,52414.0
2024-10-14 12:25:00,67.59,67.69,67.56,67.67,66427.0,65.3465,65.4432,65.3175,65.4238,66427.0
2024-10-14 12:30:00,67.67,67.68,67.6,67.64,31193.0,65.4238,65.4335,65.3561,65.3948,31193.0
2024-10-14 12:35:00,67.64,67.64,67.56,67.58,27357.0,65.3948,65.3948,65.3175,65.3368,27357.0
2024-10-14 12:40:00,67.58,67.65,67.57,67.63,36456.0,65.3368,65.4045,65.3271,65.3851,36456.0
2024-10-14 12:45:00,67.63,67.65,67.6,67.62,47835.0,65.3851,65.4045,65.3561,65.3755,47835.0
2024-10-14 12:50:00,67.62,67.69,67.58,67.67,24161.0,65.3755,65.4432,65.3368,65.4238,24161.0
2024-10-14 12:55:00,67.67,67.71,67.66,67.69,38439.0,65.4238,65.4625,65.4141,65.4432,38439.0
2024-10-14 13:00:00,67.69,67.71,67.62,67.65,45419.0,65.4432,65.4625,65.3755,65.4045,45419.0
2024-10-14 13:05:00,67.65,67.77,67.62,67.75,71688.0,65.4045,65.5205,65.3755,65.5012,71688.0
2024-10-14 13:10:00,67.76,67.8,67.68,67.75,129615.0,65.5108,65.5495,65.4335,65.5012,129615.0
2024-10-14 13:15:00,67.74,67.74,67.49,67.52,135362.0,65.4915,65.4915,65.2498,65.2788,135362.0
2024-10-14 13:20:00,67.52,67.57,67.47,67.53,37326.0,65.2788,65.3271,65.2305,65.2885,37326.0
2024-10-14 13:25:00,67.53,67.55,67.49,67.51,29465.0,65.2885,65.3078,65.2498,65.2691,29465.0
2024-10-14 13:30:00,67.5,67.51,67.39,67.4,47693.0,65.2595,65.2691,65.1531,65.1628,47693.0
2024-10-14 13:35:00,67.39,67.47,67.38,67.42,84463.0,65.1531,65.2305,65.1434,65.1821,84463.0
2024-10-14 13:40:00,67.42,67.47,67.39,67.41,35585.0,65.1821,65.2305,65.1531,65.1724,35585.0
2024-10-14 13:45:00,67.41,67.44,67.38,67.4,28391.0,65.1724,65.2015,65.1434,65.1628,28391.0
2024-10-14 13:50:00,67.4,67.44,67.36,67.44,105201.0,65.1628,65.2015,65.1241,65.2015,105201.0
2024-10-14 13:55:00,67.44,67.45,67.4,67.43,34195.0,65.2015,65.2111,65.1628,65.1918,34195.0
2024-10-14 14:00:00,67.44,67.51,67.39,67.42,33813.0,65.2015,65.2691,65.1531,65.1821,33813.0
2024-10-14 14:05:00,67.42,67.51,67.4,67.49,64349.0,65.1821,65.2691,65.1628,65.2498,64349.0
2024-10-14 14:10:00,67.5,67.5,67.42,67.47,31780.0,65.2595,65.2595,65.1821,65.2305,31780.0
2024-10-14 14:15:00,67.46,67.48,67.45,67.46,24716.0,65.2208,65.2401,65.2111,65.2208,24716.0
2024-10-14 14:20:00,67.47,67.51,67.45,67.5,29328.0,65.2305,65.2691,65.2111,65.2595,29328.0
2024-10-14 14:25:00,67.5,67.51,67.45,67.46,20064.0,65.2595,65.2691,65.2111,65.2208,20064.0
2024-10-14 14:30:00,67.46,67.49,67.43,67.47,51165.0,65.2208,65.2498,65.1918,65.2305,51165.0
2024-10-14 14:35:00,67.47,67.53,67.47,67.48,34845.0,65.2305,65.2885,65.2305,65.2401,34845.0
2024-10-14 14:40:00,67.48,67.48,67.44,67.45,48461.0,65.2401,65.2401,65.2015,65.2111,48461.0
2024-10-14 14:45:00,67.45,67.5,67.43,67.46,47735.0,65.2111,65.2595,65.1918,65.2208,47735.0
2024-10-14 14:50:00,67.47,67.54,67.44,67.54,71836.0,65.2305,65.2981,65.2015,65.2981,71836.0
2024-10-14 14:55:00,67.53,67.54,67.48,67.5,39114.0,65.2885,65.2981,65.2401,65.2595,39114.0
2024-10-14 15:00:00,67.5,67.54,67.5,67.53,20170.0,65.2595,65.2981,65.2595,65.2885,20170.0
2024-10-14 15:05:00,67.53,67.57,67.5,67.51,63527.0,65.2885,65.3271,65.2595,65.2691,63527.0
2024-10-14 15:10:00,67.51,67.54,67.49,67.52,39264.0,65.2691,65.2981,65.2498,65.2788,39264.0
2024-10-14 15:15:00,67.52,67.52,67.46,67.49,57428.0,65.2788,65.2788,65.2208,65.2498,57428.0
2024-10-14 15:20:00,67.5,67.55,67.49,67.53,51227.0,65.2595,65.3078,65.2498,65.2885,51227.0
2024-10-14 15:25:00,67.53,67.69,67.52,67.67,77150.0,65.2885,65.4432,65.2788,65.4238,77150.0
2024-10-14 15:30:00,67.67,67.69,67.6,67.64,150366.0,65.4238,65.4432,65.3561,65.3948,150366.0
2024-10-14 15:35:00,67.64,67.69,67.59,67.61,103799.0,65.3948,65.4432,65.3465,65.3658,103799.0
2024-10-14 15:40:00,67.6,67.66,67.6,67.62,83855.0,65.3561,65.4141,65.3561,65.3755,83855.0
2024-10-14 15:45:00,67.62,67.63,67.55,67.59,86949.0,65.3755,65.3851,65.3078,65.3465,86949.0
2024-10-14 15:50:00,67.6,67.63,67.5,67.51,192796.0,65.3561,65.3851,65.2595,65.2691,192796.0
2024-10-14 15:55:00,67.52,67.55,67.46,67.46,602749.0,65.2788,65.3078,65.2208,65.2208,602749.0
2024-10-15 09:30:00,64.47,65.73,64.26,64.99,854505.0,62.33,63.5482,62.127,62.8328,854505.0
2024-10-15 09:35:00,64.93,64.98,63.6,64.21,922298.0,62.7748,62.8231,61.4889,62.0787,922298.0
2024-10-15 09:40:00,64.27,64.57,64.13,64.57,271669.0,62.1367,62.4267,62.0013,62.4267,271669.0
2024-10-15 09:45:00,64.55,64.99,64.4,64.88,305499.0,62.4074,62.8328,62.2624,62.7264,305499.0
2024-10-15 09:50:00,64.87,65.1,64.7,65.03,157352.0,62.7168,62.9391,62.5524,62.8714,157352.0
2024-10-15 09:55:00,65.03,65.12,64.9,64.99,134331.0,62.8714,62.9585,62.7458,62.8328,134331.0
2024-10-15 10:00:00,65.0,65.03,64.68,64.74,181143.0,62.8424,62.8714,62.5331,62.5911,181143.0
2024-10-15 10:05:00,64.73,64.89,64.62,64.84,74144.0,62.5814,62.7361,62.4751,62.6878,74144.0
2024-10-15 10:10:00,64.84,65.12,64.83,65.06,99236.0,62.6878,62.9585,62.6781,62.9004,99236.0
2024-10-15 10:15:00,65.08,65.12,64.67,64.77,229138.0,62.9198,62.9585,62.5234,62.6201,229138.0
2024-10-15 10:20:00,64.78,65.02,64.62,64.91,188581.0,62.6297,62.8618,62.4751,62.7554,188581.0
2024-10-15 10:25:00,64.9,65.22,64.81,65.19,135911.0,62.7458,63.0551,62.6587,63.0261,135911.0
2024-10-15 10:30:00,65.21,65.57,65.21,65.41,200826.0,63.0455,63.3935,63.0455,63.2388,200826.0
2024-10-15 10:35:00,65.4,65.63,65.36,65.55,166535.0,63.2292,63.4515,63.1905,63.3742,166535.0
2024-10-15 10:40:00,65.57,65.96,65.57,65.74,259715.0,63.3935,63.7706,63.3935,63.5579,259715.0
2024-10-15 10:45:00,65.74,65.83,65.57,65.76,175299.0,63.5579,63.6449,63.3935,63.5772,175299.0
2024-10-15 10:50:00,65.74,66.05,65.7,65.99,117135.0,63.5579,63.8576,63.5192,63.7996,117135.0
2024-10-15 10:55:00,66.01,66.05,65.86,65.97,165592.0,63.8189,63.8576,63.6739,63.7802,165592.0
2024-10-15 11:00:00,65.96,66.0,65.85,65.87,83743.0,63.7706,63.8092,63.6642,63.6836,83743.0
2024-10-15 11:05:00,65.87,65.95,65.82,65.86,100200.0,63.6836,63.7609,63.6352,63.6739,100200.0
2024-10-15 11:10:00,65.85,65.91,65.74,65.78,75550.0,63.6642,63.7222,63.5579,63.5966,75550.0
2024-10-15 11:15:00,65.78,65.91,65.74,65.9,192649.0,63.5966,63.7222,63.5579,63.7126,192649.0
2024-10-15 11:20:00,65.9,66.04,65.87,66.0,243515.0,63.7126,63.8479,63.6836,63.8092,243515.0
2024-10-15 11:25:00,66.01,66.04,65.86,66.03,215966.0,63.8189,63.8479,63.6739,63.8383,215966.0
2024-10-15 11:30:00,66.03,66.09,65.98,66.01,102951.0,63.8383,63.8963,63.7899,63.8189,102951.0
2024-10-15 11:35:00,66.0,66.05,65.92,65.92,163715.0,63.8092,63.8576,63.7319,63.7319,163715.0
2024-10-15 11:40:00,65.91,65.96,65.82,65.86,100440.0,63.7222,63.7706,63.6352,63.6739,100440.0
2024-10-15 11:45:00,65.85,65.85,65.53,65.54,63211.0,63.6642,63.6642,63.3548,63.3645,63211.0
2024-10-15 11:50:00,65.52,65.59,65.46,65.52,168513.0,63.3452,63.4129,63.2872,63.3452,168513.0
2024-10-15 11:55:00,65.53,65.62,65.47,65.57,176450.0,63.3548,63.4419,63.2968,63.3935,176450.0
2024-10-15 12:00:00,65.56,65.56,65.43,65.46,172869.0,63.3839,63.3839,63.2582,63.2872,172869.0
2024-10-15 12:05:00,65.47,65.49,65.41,65.44,116935.0,63.2968,63.3162,63.2388,63.2678,116935.0
2024-10-15 12:10:00,65.46,65.56,65.43,65.49,102247.0,63.2872,63.3839,63.2582,63.3162,102247.0
2024-10-15 12:15:00,65.5,65.5,65.39,65.44,72069.0,63.3258,63.3258,63.2195,63.2678,72069.0
2024-10-15 12:20:00,65.44,65.51,65.42,65.45,38085.0,63.2678,63.3355,63.2485,63.2775,38085.0
2024-10-15 12:25:00,65.45,65.51,65.44,65.5,94919.0,63.2775,63.3355,63.2678,63.3258,94919.0
2024-10-15 12:30:00,65.5,65.57,65.47,65.56,102478.0,63.3258,63.3935,63.2968,63.3839,102478.0
2024-10-15 12:35:00,65.57,65.61,65.46,65.47,68014.0,63.3935,63.4322,63.2872,63.2968,68014.0
2024-10-15 12:40:00,65.47,65.5,65.43,65.5,46338.0,63.2968,63.3258,63.2582,63.3258,46338.0
2024-10-15 12:45:00,65.5,65.52,65.25,65.3,408460.0,63.3258,63.3452,63.0841,63.1325,408460.0
2024-10-15 12:50:00,65.3,65.46,65.26,65.34,574781.0,63.1325,63.2872,63.0938,63.1712,574781.0
2024-10-15 12:55:00,65.34,65.35,65.17,65.29,112295.0,63.1712,63.1808,63.0068,63.1228,112295.0
2024-10-15 13:00:00,65.29,65.31,65.12,65.25,67554.0,63.1228,63.1422,62.9585,63.0841,67554.0
2024-10-15 13:05:00,65.25,65.27,65.15,65.16,60146.0,63.0841,63.1035,62.9875,62.9971,60146.0
2024-10-15 13:10:00,65.16,65.21,65.01,65.06,63025.0,62.9971,63.0455,62.8521,62.9004,63025.0
2024-10-15 13:15:00,65.07,65.13,65.02,65.03,48636.0,62.9101,62.9681,62.8618,62.8714,48636.0
2024-10-15 13:20:00,65.03,65.11,65.03,65.07,39580.0,62.8714,62.9488,62.8714,62.9101,39580.0
2024-10-15 13:25:00,65.06,65.06,64.9,64.9,194634.0,62.9004,62.9004,62.7458,62.7458,194634.0
2024-10-15 13:30:00,64.91,65.05,64.88,64.96,98730.0,62.7554,62.8908,62.7264,62.8038,98730.0
2024-10-15 13:35:00,64.95,65.01,64.88,65.0,92799.0,62.7941,62.8521,62.7264,62.8424,92799.0
2024-10-15 13:40:00,65.01,65.1,64.95,65.0,76476.0,62.8521,62.9391,62.7941,62.8424,76476.0
2024-10-15 13:45:00,65.0,65.09,64.94,65.01,49919.0,62.8424,62.9295,62.7844,62.8521,49919.0
2024-10-15 13:50:00,65.01,65.01,64.92,64.93,60546.0,62.8521,62.8521,62.7651,62.7748,60546.0
2024-10-15 13:55:00,64.92,64.96,64.85,64.86,109887.0,62.7651,62.8038,62.6974,62.7071,109887.0
2024-10-15 14:00:00,64.87,65.12,64.84,65.11,81569.0,62.7168,62.9585,62.6878,62.9488,81569.0
2024-10-15 14:05:00,65.1,65.22,65.08,65.21,46283.0,62.9391,63.0551,62.9198,63.0455,46283.0
2024-10-15 14:10:00,65.2,65.26,65.17,65.23,51967.0,63.0358,63.0938,63.0068,63.0648,51967.0
2024-10-15 14:15:00,65.23,65.25,65.07,65.08,35267.0,63.0648,63.0841,62.9101,62.9198,35267.0
2024-10-15 14:20:00,65.08,65.08,64.96,64.96,48805.0,62.9198,62.9198,62.8038,62.8038,48805.0
2024-10-15 14:25:00,64.96,65.13,64.93,65.13,51421.0,62.8038,62.9681,62.7748,62.9681,51421.0
2024-10-15 14:30:00,65.15,65.21,65.11,65.15,34798.0,62.9875,63.0455,62.9488,62.9875,34798.0
2024-10-15 14:35:00,65.14,65.18,65.1,65.11,28055.0,62.9778,63.0165,62.9391,62.9488,28055.0
2024-10-15 14:40:00,65.1,65.17,65.03,65.05,34630.0,62.9391,63.0068,62.8714,62.8908,34630.0
2024-10-15 14:45:00,65.06,65.08,65.0,65.05,89133.0,62.9004,62.9198,62.8424,62.8908,89133.0
2024-10-15 14:50:00,65.04,65.21,65.04,65.21,60426.0,62.8811,63.0455,62.8811,63.0455,60426.0
2024-10-15 14:55:00,65.21,65.21,65.1,65.16,55927.0,63.0455,63.0455,62.9391,62.9971,55927.0
2024-10-15 15:00:00,65.16,65.34,65.16,65.26,56407.0,62.9971,63.1712,62.9971,63.0938,56407.0
2024-10-15 15:05:00,65.25,65.27,65.04,65.08,398642.0,63.0841,63.1035,62.8811,62.9198,398642.0
2024-10-15 15:10:00,65.08,65.19,65.07,65.17,54248.0,62.9198,63.0261,62.9101,63.0068,54248.0
2024-10-15 15:15:00,65.17,65.19,65.09,65.13,54302.0,63.0068,63.0261,62.9295,62.9681,54302.0
2024-10-15 15:20:00,65.12,65.13,65.03,65.06,58865.0,62.9585,62.9681,62.8714,62.9004,58865.0
2024-10-15 15:25:00,65.06,65.11,64.9,64.94,177411.0,62.9004,62.9488,62.7458,62.7844,177411.0
2024-10-15 15:30:00,64.95,65.03,64.94,64.97,81333.0,62.7941,62.8714,62.7844,62.8134,81333.0
2024-10-15 15:35:00,64.97,65.06,64.87,64.98,213977.0,62.8134,62.9004,62.7168,62.8231,213977.0
2024-10-15 15:40:00,64.98,65.13,64.96,65.01,107498.0,62.8231,62.9681,62.8038,62.8521,107498.0
2024-10-15 15:45:00,65.01,65.06,64.96,64.98,121036.0,62.8521,62.9004,62.8038,62.8231,121036.0
2024-10-15 15:50:00,64.98,65.12,64.95,65.12,211250.0,62.8231,62.9585,62.7941,62.9585,211250.0
2024-10-15 15:55:00,65.11,65.11,64.97,65.02,707530.0,62.9488,62.9488,62.8134,62.8618,707530.0
2024-10-16 09:30:00,65.24,65.69,65.07,65.09,171537.0,63.0745,63.5095,62.9101,62.9295,171537.0
2024-10-16 09:35:00,65.11,65.6,65.1,65.56,62792.0,62.9488,63.4225,62.9391,63.3839,62792.0
2024-10-16 09:40:00,65.56,65.64,65.47,65.57,59209.0,63.3839,63.4612,63.2968,63.3935,59209.0
2024-10-16 09:45:00,65.59,65.74,65.5,65.51,64226.0,63.4129,63.5579,63.3258,63.3355,64226.0
2024-10-16 09:50:00,65.53,65.76,65.47,65.71,127113.0,63.3548,63.5772,63.2968,63.5289,127113.0
2024-10-16 09:55:00,65.74,65.83,65.68,65.79,104548.0,63.5579,63.6449,63.4999,63.6062,104548.0
2024-10-16 10:00:00,65.79,65.8,65.72,65.79,101957.0,63.6062,63.6159,63.5385,63.6062,101957.0
2024-10-16 10:05:00,65.78,65.8,65.71,65.74,34742.0,63.5966,63.6159,63.5289,63.5579,34742.0
2024-10-16 10:10:00,65.72,65.72,65.52,65.53,58283.0,63.5385,63.5385,63.3452,63.3548,58283.0
2024-10-16 10:15:00,65.53,65.59,65.38,65.48,96928.0,63.3548,63.4129,63.2098,63.3065,96928.0
2024-10-16 10:20:00,65.48,65.48,65.38,65.39,56114.0,63.3065,63.3065,63.2098,63.2195,56114.0
2024-10-16 10:25:00,65.4,65.58,65.39,65.5,29290.0,63.2292,63.4032,63.2195,63.3258,29290.0
2024-10-16 10:30:00,65.47,65.61,65.47,65.57,23398.0,63.2968,63.4322,63.2968,63.3935,23398.0
2024-10-16 10:35:00,65.56,65.6,65.5,65.54,29190.0,63.3839,63.4225,63.3258,63.3645,29190.0
2024-10-16 10:40:00,65.54,65.58,65.48,65.56,28863.0,63.3645,63.4032,63.3065,63.3839,28863.0
2024-10-16 10:45:00,65.57,65.58,65.47,65.49,57673.0,63.3935,63.4032,63.2968,63.3162,57673.0
2024-10-16 10:50:00,65.48,65.64,65.48,65.59,121489.0,63.3065,63.4612,63.3065,63.4129,121489.0
2024-10-16 10:55:00,65.6,65.6,65.46,65.54,44817.0,63.4225,63.4225,63.2872,63.3645,44817.0
2024-10-16 11:00:00,65.55,65.61,65.49,65.61,44007.0,63.3742,63.4322,63.3162,63.4322,44007.0
2024-10-16 11:05:00,65.64,65.72,65.58,65.6,30527.0,63.4612,63.5385,63.4032,63.4225,30527.0
2024-10-16 11:10:00,65.6,65.6,65.49,65.5,16638.0,63.4225,63.4225,63.3162,63.3258,16638.0
2024-10-16 11:15:00,65.5,65.54,65.46,65.48,11877.0,63.3258,63.3645,63.2872,63.3065,11877.0
2024-10-16 11:20:00,65.47,65.5,65.42,65.45,30226.0,63.2968,63.3258,63.2485,63.2775,30226.0
2024-10-16 11:25:00,65.45,65.45,65.33,65.37,19676.0,63.2775,63.2775,63.1615,63.2002,19676.0
2024-10-16 11:30:00,65.37,65.39,65.34,65.39,20977.0,63.2002,63.2195,63.1712,63.2195,20977.0
2024-10-16 11:35:00,65.4,65.46,65.32,65.43,28372.0,63.2292,63.2872,63.1518,63.2582,28372.0
2024-10-16 11:40:00,65.43,65.51,65.41,65.5,62707.0,63.2582,63.3355,63.2388,63.3258,62707.0
2024-10-16 11:45:00,65.51,65.56,65.47,65.49,46076.0,63.3355,63.3839,63.2968,63.3162,46076.0
2024-10-16 11:50:00,65.48,65.61,65.47,65.56,99869.0,63.3065,63.4322,63.2968,63.3839,99869.0
2024-10-16 11:55:00,65.56,65.62,65.53,65.53,65884.0,63.3839,63.4419,63.3548,63.3548,65884.0
2024-10-16 12:00:00,65.53,65.59,65.49,65.53,39072.0,63.3548,63.4129,63.3162,63.3548,39072.0
2024-10-16 12:05:00,65.53,65.54,65.44,65.45,58303.0,63.3548,63.3645,63.2678,63.2775,58303.0
2024-10-16 12:10:00,65.45,65.46,65.38,65.44,39311.0,63.2775,63.2872,63.2098,63.2678,39311.0
2024-10-16 12:15:00,65.45,65.52,65.43,65.51,25252.0,63.2775,63.3452,63.2582,63.3355,25252.0
2024-10-16 12:20:00,65.51,65.55,65.5,65.54,25808.0,63.3355,63.3742,63.3258,63.3645,25808.0
2024-10-16 12:25:00,65.54,65.55,65.5,65.5,21502.0,63.3645,63.3742,63.3258,63.3258,21502.0
2024-10-16 12:30:00,65.51,65.55,65.46,65.49,43263.0,63.3355,63.3742,63.2872,63.3162,43263.0
2024-10-16 12:35:00,65.5,65.53,65.47,65.51,59052.0,63.3258,63.3548,63.2968,63.3355,59052.0
2024-10-16 12:40:00,65.51,65.52,65.47,65.48,36772.0,63.3355,63.3452,63.2968,63.3065,36772.0
2024-10-16 12:45:00,65.48,65.52,65.46,65.47,24812.0,63.3065,63.3452,63.2872,63.2968,24812.0
2024-10-16 12:50:00,65.47,65.47,65.4,65.4,29188.0,63.2968,63.2968,63.2292,63.2292,29188.0
2024-10-16 12:55:00,65.4,65.44,65.37,65.39,54298.0,63.2292,63.2678,63.2002,63.2195,54298.0
2024-10-16 13:00:00,65.4,65.61,65.39,65.54,66136.0,63.2292,63.4322,63.2195,63.3645,66136.0
2024-10-16 13:05:00,65.55,65.63,65.49,65.58,33401.0,63.3742,63.4515,63.3162,63.4032,33401.0
2024-10-16 13:10:00,65.58,65.68,65.57,65.65,68743.0,63.4032,63.4999,63.3935,63.4709,68743.0
2024-10-16 13:15:00,65.66,65.68,65.63,65.64,26339.0,63.4805,63.4999,63.4515,63.4612,26339.0
2024-10-16 13:20:00,65.64,65.65,65.59,65.59,22045.0,63.4612,63.4709,63.4129,63.4129,22045.0
2024-10-16 13:25:00,65.59,65.64,65.59,65.63,38824.0,63.4129,63.4612,63.4129,63.4515,38824.0
2024-10-16 13:30:00,65.64,65.66,65.55,65.65,57279.0,63.4612,63.4805,63.3742,63.4709,57279.0
2024-10-16 13:35:00,65.66,65.75,65.62,65.75,35385.0,63.4805,63.5675,63.4419,63.5675,35385.0
2024-10-16 13:40:00,65.74,65.74,65.63,65.66,35998.0,63.5579,63.5579,63.4515,63.4805,35998.0
2024-10-16 13:45:00,65.66,65.68,65.59,65.65,33040.0,63.4805,63.4999,63.4129,63.4709,33040.0
2024-10-16 13:50:00,65.65,65.66,65.59,65.59,21181.0,63.4709,63.4805,63.4129,63.4129,21181.0
2024-10-16 13:55:00,65.59,65.62,65.58,65.6,43769.0,63.4129,63.4419,63.4032,63.4225,43769.0
2024-10-16 14:00:00,65.61,65.68,65.55,65.56,39788.0,63.4322,63.4999,63.3742,63.3839,39788.0
2024-10-16 14:05:00,65.56,65.62,65.55,65.61,25803.0,63.3839,63.4419,63.3742,63.4322,25803.0
2024-10-16 14:10:00,65.61,65.63,65.56,65.56,26523.0,63.4322,63.4515,63.3839,63.3839,26523.0
2024-10-16 14:15:00,65.56,65.57,65.5,65.5,27868.0,63.3839,63.3935,63.3258,63.3258,27868.0
2024-10-16 14:20:00,65.5,65.55,65.49,65.5,42769.0,63.3258,63.3742,63.3162,63.3258,42769.0
2024-10-16 14:25:00,65.51,65.51,65.49,65.5,68938.0,63.3355,63.3355,63.3162,63.3258,68938.0
2024-10-16 14:30:00,65.51,65.57,65.5,65.53,37479.0,63.3355,63.3935,63.3258,63.3548,37479.0
2024-10-16 14:35:00,65.53,65.57,65.49,65.5,52799.0,63.3548,63.3935,63.3162,63.3258,52799.0
2024-10-16 14:40:00,65.5,65.53,65.43,65.5,30835.0,63.3258,63.3548,63.2582,63.3258,30835.0
2024-10-16 14:45:00,65.49,65.51,65.47,65.5,33721.0,63.3162,63.3355,63.2968,63.3258,33721.0
2024-10-16 14:50:00,65.5,65.55,65.45,65.45,50190.0,63.3258,63.3742,63.2775,63.2775,50190.0
2024-10-16 14:55:00,65.46,65.58,65.45,65.58,63205.0,63.2872,63.4032,63.2775,63.4032,63205.0
2024-10-16 15:00:00,65.58,65.64,65.52,65.54,52790.0,63.4032,63.4612,63.3452,63.3645,52790.0
2024-10-16 15:05:00,65.54,65.56,65.37,65.38,80177.0,63.3645,63.3839,63.2002,63.2098,80177.0
2024-10-16 15:10:00,65.38,65.4,65.21,65.23,191287.0,63.2098,63.2292,63.0455,63.0648,191287.0
2024-10-16 15:15:00,65.23,65.24,65.09,65.12,120663.0,63.0648,63.0745,62.9295,62.9585,120663.0
2024-10-16 15:20:00,65.12,65.15,65.05,65.06,78920.0,62.9585,62.9875,62.8908,62.9004,78920.0
2024-10-16 15:25:00,65.06,65.21,65.04,65.14,67235.0,62.9004,63.0455,62.8811,62.9778,67235.0
2024-10-16 15:30:00,65.14,65.18,65.07,65.14,88688.0,62.9778,63.0165,62.9101,62.9778,88688.0
2024-10-16 15:35:00,65.14,65.16,65.0,65.0,126876.0,62.9778,62.9971,62.8424,62.8424,126876.0
2024-10-16 15:40:00,65.0,65.05,64.99,65.01,129345.0,62.8424,62.8908,62.8328,62.8521,129345.0
2024-10-16 15:45:00,65.01,65.07,64.99,65.02,164784.0,62.8521,62.9101,62.8328,62.8618,164784.0
2024-10-16 15:50:00,65.02,65.05,64.99,65.0,232700.0,62.8618,62.8908,62.8328,62.8424,232700.0
2024-10-16 15:55:00,65.0,65.12,64.9,65.01,712442.0,62.8424,62.9585,62.7458,62.8521,712442.0
2024-10-17 09:30:00,63.5,63.51,62.5,62.98,482488.0,61.3922,61.4019,60.4254,60.8895,482488.0
2024-10-17 09:35:00,62.99,63.43,62.97,63.31,247786.0,60.8992,61.3246,60.8798,61.2085,247786.0
2024-10-17 09:40:00,63.29,63.3,62.92,63.02,159775.0,61.1892,61.1989,60.8315,60.9282,159775.0
2024-10-17 09:45:00,63.0,63.14,62.78,63.02,134986.0,60.9088,61.0442,60.6961,60.9282,134986.0
2024-10-17 09:50:00,63.02,63.13,62.92,63.05,105590.0,60.9282,61.0345,60.8315,60.9572,105590.0
2024-10-17 09:55:00,63.05,63.42,63.0,63.41,94591.0,60.9572,61.3149,60.9088,61.3052,94591.0
2024-10-17 10:00:00,63.41,63.59,63.29,63.32,139466.0,61.3052,61.4792,61.1892,61.2182,139466.0
2024-10-17 10:05:00,63.34,63.45,63.26,63.42,52073.0,61.2375,61.3439,61.1602,61.3149,52073.0
2024-10-17 10:10:00,63.43,63.46,63.25,63.28,66919.0,61.3246,61.3536,61.1505,61.1795,66919.0
2024-10-17 10:15:00,63.29,63.33,63.13,63.16,101638.0,61.1892,61.2279,61.0345,61.0635,101638.0
2024-10-17 10:20:00,63.16,63.3,63.05,63.3,60196.0,61.0635,61.1989,60.9572,61.1989,60196.0
2024-10-17 10:25:00,63.29,63.3,63.14,63.18,71067.0,61.1892,61.1989,61.0442,61.0829,71067.0
2024-10-17 10:30:00,63.18,63.29,63.13,63.2,103502.0,61.0829,61.1892,61.0345,61.1022,103502.0
2024-10-17 10:35:00,63.19,63.36,63.18,63.34,81204.0,61.0925,61.2569,61.0829,61.2375,81204.0
2024-10-17 10:40:00,63.34,63.34,63.07,63.08,170504.0,61.2375,61.2375,60.9765,60.9862,170504.0
2024-10-17 10:45:00,63.08,63.14,62.92,63.13,198452.0,60.9862,61.0442,60.8315,61.0345,198452.0
2024-10-17 10:50:00,63.13,63.3,63.1,63.18,82789.0,61.0345,61.1989,61.0055,61.0829,82789.0
2024-10-17 10:55:00,63.17,63.26,63.14,63.24,56916.0,61.0732,61.1602,61.0442,61.1409,56916.0
2024-10-17 11:00:00,63.26,63.26,63.07,63.14,101542.0,61.1602,61.1602,60.9765,61.0442,101542.0
2024-10-17 11:05:00,63.15,63.24,63.14,63.2,48396.0,61.0538,61.1409,61.0442,61.1022,48396.0
2024-10-17 11:10:00,63.21,63.25,63.1,63.2,90296.0,61.1119,61.1505,61.0055,61.1022,90296.0
2024-10-17 11:15:00,63.19,63.34,63.19,63.29,76048.0,61.0925,61.2375,61.0925,61.1892,76048.0
2024-10-17 11:20:00,63.29,63.39,63.21,63.39,41558.0,61.1892,61.2859,61.1119,61.2859,41558.0
2024-10-17 11:25:00,63.39,63.42,63.23,63.24,48923.0,61.2859,61.3149,61.1312,61.1409,48923.0
2024-10-17 11:30:00,63.25,63.38,63.23,63.37,54703.0,61.1505,61.2762,61.1312,61.2665,54703.0
2024-10-17 11:35:00,63.36,63.51,63.34,63.46,153852.0,61.2569,61.4019,61.2375,61.3536,153852.0
2024-10-17 11:40:00,63.45,63.46,63.28,63.34,46028.0,61.3439,61.3536,61.1795,61.2375,46028.0
2024-10-17 11:45:00,63.35,63.35,63.22,63.25,52323.0,61.2472,61.2472,61.1215,61.1505,52323.0
2024-10-17 11:50:00,63.26,63.3,63.19,63.22,50580.0,61.1602,61.1989,61.0925,61.1215,50580.0
2024-10-17 11:55:00,63.21,63.36,63.18,63.28,187458.0,61.1119,61.2569,61.0829,61.1795,187458.0
2024-10-17 12:00:00,63.29,63.34,63.24,63.26,22002.0,61.1892,61.2375,61.1409,61.1602,22002.0
2024-10-17 12:05:00,63.26,63.32,63.24,63.25,24102.0,61.1602,61.2182,61.1409,61.1505,24102.0
2024-10-17 12:10:00,63.25,63.27,63.2,63.24,23516.0,61.1505,61.1699,61.1022,61.1409,23516.0
2024-10-17 12:15:00,63.23,63.31,63.22,63.3,22300.0,61.1312,61.2085,61.1215,61.1989,22300.0
2024-10-17 12:20:00,63.3,63.3,63.23,63.28,35469.0,61.1989,61.1989,61.1312,61.1795,35469.0
2024-10-17 12:25:00,63.29,63.36,63.28,63.36,23468.0,61.1892,61.2569,61.1795,61.2569,23468.0
2024-10-17 12:30:00,63.35,63.39,63.32,63.39,20554.0,61.2472,61.2859,61.2182,61.2859,20554.0
2024-10-17 12:35:00,63.39,63.4,63.35,63.4,19376.0,61.2859,61.2956,61.2472,61.2956,19376.0
2024-10-17 12:40:00,63.41,63.47,63.36,63.46,38790.0,61.3052,61.3632,61.2569,61.3536,38790.0
2024-10-17 12:45:00,63.47,63.5,63.44,63.48,59423.0,61.3632,61.3922,61.3342,61.3729,59423.0
2024-10-17 12:50:00,63.48,63.5,63.44,63.48,27507.0,61.3729,61.3922,61.3342,61.3729,27507.0
2024-10-17 12:55:00,63.47,63.52,63.46,63.51,47251.0,61.3632,61.4116,61.3536,61.4019,47251.0
2024-10-17 13:00:00,63.51,63.59,63.51,63.56,44076.0,61.4019,61.4792,61.4019,61.4502,44076.0
2024-10-17 13:05:00,63.56,63.58,63.5,63.56,38018.0,61.4502,61.4696,61.3922,61.4502,38018.0
2024-10-17 13:10:00,63.57,63.67,63.57,63.66,49436.0,61.4599,61.5566,61.4599,61.5469,49436.0
2024-10-17 13:15:00,63.66,63.7,63.63,63.68,54952.0,61.5469,61.5856,61.5179,61.5663,54952.0
2024-10-17 13:20:00,63.68,63.68,63.49,63.5,34578.0,61.5663,61.5663,61.3826,61.3922,34578.0
2024-10-17 13:25:00,63.49,63.56,63.49,63.56,26338.0,61.3826,61.4502,61.3826,61.4502,26338.0
2024-10-17 13:30:00,63.56,63.58,63.5,63.51,17268.0,61.4502,61.4696,61.3922,61.4019,17268.0
2024-10-17 13:35:00,63.51,63.59,63.49,63.51,57822.0,61.4019,61.4792,61.3826,61.4019,57822.0
2024-10-17 13:40:00,63.52,63.56,63.46,63.47,24050.0,61.4116,61.4502,61.3536,61.3632,24050.0
2024-10-17 13:45:00,63.46,63.57,63.45,63.56,31762.0,61.3536,61.4599,61.3439,61.4502,31762.0
2024-10-17 13:50:00,63.57,63.6,63.55,63.6,19893.0,61.4599,61.4889,61.4406,61.4889,19893.0
2024-10-17 13:55:00,63.6,63.68,63.6,63.66,46619.0,61.4889,61.5663,61.4889,61.5469,46619.0
2024-10-17 14:00:00,63.66,63.67,63.52,63.54,37279.0,61.5469,61.5566,61.4116,61.4309,37279.0
2024-10-17 14:05:00,63.52,63.53,63.48,63.5,40543.0,61.4116,61.4212,61.3729,61.3922,40543.0
2024-10-17 14:10:00,63.49,63.52,63.46,63.52,38226.0,61.3826,61.4116,61.3536,61.4116,38226.0
2024-10-17 14:15:00,63.52,63.55,63.49,63.53,30152.0,61.4116,61.4406,61.3826,61.4212,30152.0
2024-10-17 14:20:00,63.52,63.57,63.51,63.53,23931.0,61.4116,61.4599,61.4019,61.4212,23931.0
2024-10-17 14:25:00,63.54,63.62,63.53,63.56,25639.0,61.4309,61.5082,61.4212,61.4502,25639.0
2024-10-17 14:30:00,63.57,63.63,63.56,63.62,31984.0,61.4599,61.5179,61.4502,61.5082,31984.0
2024-10-17 14:35:00,63.62,63.63,63.59,63.6,36214.0,61.5082,61.5179,61.4792,61.4889,36214.0
2024-10-17 14:40:00,63.61,63.66,63.6,63.65,34352.0,61.4986,61.5469,61.4889,61.5373,34352.0
2024-10-17 14:45:00,63.65,63.68,63.61,63.62,38976.0,61.5373,61.5663,61.4986,61.5082,38976.0
2024-10-17 14:50:00,63.63,63.65,63.61,63.64,36001.0,61.5179,61.5373,61.4986,61.5276,36001.0
2024-10-17 14:55:00,63.64,63.67,63.62,63.64,35771.0,61.5276,61.5566,61.5082,61.5276,35771.0
2024-10-17 15:00:00,63.64,63.68,63.63,63.65,39316.0,61.5276,61.5663,61.5179,61.5373,39316.0
2024-10-17 15:05:00,63.64,63.67,63.62,63.66,36204.0,61.5276,61.5566,61.5082,61.5469,36204.0
2024-10-17 15:10:00,63.65,63.7,63.63,63.7,38335.0,61.5373,61.5856,61.5179,61.5856,38335.0
2024-10-17 15:15:00,63.7,63.71,63.61,63.65,55136.0,61.5856,61.5953,61.4986,61.5373,55136.0
2024-10-17 15:20:00,63.65,63.71,63.64,63.69,40735.0,61.5373,61.5953,61.5276,61.5759,40735.0
2024-10-17 15:25:00,63.7,63.75,63.67,63.74,59803.0,61.5856,61.6339,61.5566,61.6243,59803.0
2024-10-17 15:30:00,63.73,63.75,63.67,63.74,51856.0,61.6146,61.6339,61.5566,61.6243,51856.0
2024-10-17 15:35:00,63.73,63.92,63.73,63.88,78924.0,61.6146,61.7983,61.6146,61.7596,78924.0
2024-10-17 15:40:00,63.88,63.9,63.85,63.85,51711.0,61.7596,61.779,61.7306,61.7306,51711.0
2024-10-17 15:45:00,63.86,63.86,63.79,63.82,70232.0,61.7403,61.7403,61.6726,61.7016,70232.0
2024-10-17 15:50:00,63.82,63.86,63.77,63.83,144804.0,61.7016,61.7403,61.6533,61.7113,144804.0
2024-10-17 15:55:00,63.83,63.83,63.65,63.68,394230.0,61.7113,61.7113,61.5373,61.5663,394230.0
2024-10-18 09:30:00,59.54,60.05,58.67,59.41,1947935.0,57.5637,58.0567,56.7226,57.438,1947935.0
2024-10-18 09:35:00,59.4,59.6,58.96,59.0,622380.0,57.4283,57.6217,57.0029,57.0416,622380.0
2024-10-18 09:40:00,59.01,59.16,58.68,59.04,827596.0,57.0513,57.1963,56.7322,57.0803,827596.0
2024-10-18 09:45:00,59.05,59.07,58.61,58.98,736153.0,57.0899,57.1093,56.6645,57.0223,736153.0
2024-10-18 09:50:00,58.99,59.64,58.93,59.5,773107.0,57.0319,57.6604,56.9739,57.525,773107.0
2024-10-18 09:55:00,59.51,59.71,59.14,59.2,536530.0,57.5347,57.728,57.177,57.235,536530.0
2024-10-18 10:00:00,59.2,59.32,59.0,59.31,473905.0,57.235,57.351,57.0416,57.3413,473905.0
2024-10-18 10:05:00,59.31,59.33,59.12,59.17,336454.0,57.3413,57.3606,57.1576,57.206,336454.0
2024-10-18 10:10:00,59.16,59.18,58.78,58.8,437514.0,57.1963,57.2156,56.8289,56.8482,437514.0
2024-10-18 10:15:00,58.79,58.86,58.58,58.6,667261.0,56.8386,56.9062,56.6355,56.6549,667261.0
2024-10-18 10:20:00,58.6,58.67,58.35,58.38,846063.0,56.6549,56.7226,56.4132,56.4422,846063.0
2024-10-18 10:25:00,58.38,58.41,58.17,58.26,601539.0,56.4422,56.4712,56.2392,56.3262,601539.0
2024-10-18 10:30:00,58.25,58.51,58.2,58.28,466995.0,56.3165,56.5679,56.2682,56.3455,466995.0
2024-10-18 10:35:00,58.29,58.3,58.14,58.16,367051.0,56.3552,56.3648,56.2101,56.2295,367051.0
2024-10-18 10:40:00,58.16,58.23,57.94,58.17,762339.0,56.2295,56.2972,56.0168,56.2392,762339.0
2024-10-18 10:45:00,58.16,58.51,58.12,58.27,445078.0,56.2295,56.5679,56.1908,56.3358,445078.0
2024-10-18 10:50:00,58.27,58.7,58.26,58.61,416371.0,56.3358,56.7516,56.3262,56.6645,416371.0
2024-10-18 10:55:00,58.62,58.9,58.6,58.83,446636.0,56.6742,56.9449,56.6549,56.8772,446636.0
2024-10-18 11:00:00,58.83,58.85,58.51,58.51,400494.0,56.8772,56.8966,56.5679,56.5679,400494.0
2024-10-18 11:05:00,58.51,58.7,58.35,58.4,273926.0,56.5679,56.7516,56.4132,56.4615,273926.0
2024-10-18 11:10:00,58.41,58.45,58.14,58.18,280416.0,56.4712,56.5099,56.2101,56.2488,280416.0
2024-10-18 11:15:00,58.17,58.23,58.05,58.08,271598.0,56.2392,56.2972,56.1231,56.1521,271598.0
2024-10-18 11:20:00,58.09,58.13,57.96,58.06,454703.0,56.1618,56.2005,56.0361,56.1328,454703.0
2024-10-18 11:25:00,58.07,58.11,57.93,58.0,342389.0,56.1425,56.1811,56.0071,56.0748,342389.0
2024-10-18 11:30:00,58.0,58.1,57.85,57.95,365525.0,56.0748,56.1715,55.9298,56.0265,365525.0
2024-10-18 11:35:00,57.95,58.04,57.87,57.96,288602.0,56.0265,56.1135,55.9491,56.0361,288602.0
2024-10-18 11:40:00,57.96,58.01,57.76,57.79,291638.0,56.0361,56.0845,55.8428,55.8718,291638.0
2024-10-18 11:45:00,57.79,57.83,57.68,57.78,317721.0,55.8718,55.9104,55.7654,55.8621,317721.0
2024-10-18 11:50:00,57.77,57.8,57.66,57.73,230556.0,55.8524,55.8814,55.7461,55.8138,230556.0
2024-10-18 11:55:00,57.72,57.72,57.47,57.54,371148.0,55.8041,55.8041,55.5624,55.6301,371148.0
2024-10-18 12:00:00,57.54,57.72,57.5,57.72,268357.0,55.6301,55.8041,55.5914,55.8041,268357.0
2024-10-18 12:05:00,57.72,57.8,57.65,57.75,224129.0,55.8041,55.8814,55.7364,55.8331,224129.0
2024-10-18 12:10:00,57.75,57.83,57.66,57.79,189660.0,55.8331,55.9104,55.7461,55.8718,189660.0
2024-10-18 12:15:00,57.76,57.89,57.73,57.8,230061.0,55.8428,55.9684,55.8138,55.8814,230061.0
2024-10-18 12:20:00,57.8,58.07,57.78,58.05,325295.0,55.8814,56.1425,55.8621,56.1231,325295.0
2024-10-18 12:25:00,58.05,58.43,58.03,58.43,451674.0,56.1231,56.4905,56.1038,56.4905,451674.0
2024-10-18 12:30:00,58.42,58.55,58.39,58.48,326913.0,56.4809,56.6065,56.4518,56.5389,326913.0
2024-10-18 12:35:00,58.49,58.7,58.47,58.62,302805.0,56.5485,56.7516,56.5292,56.6742,302805.0
2024-10-18 12:40:00,58.62,58.82,58.61,58.76,288907.0,56.6742,56.8676,56.6645,56.8096,288907.0
2024-10-18 12:45:00,58.76,58.94,58.65,58.94,380061.0,56.8096,56.9836,56.7032,56.9836,380061.0
2024-10-18 12:50:00,58.94,59.1,58.89,59.09,320611.0,56.9836,57.1383,56.9353,57.1286,320611.0
2024-10-18 12:55:00,59.08,59.28,59.07,59.25,341411.0,57.1189,57.3123,57.1093,57.2833,341411.0
2024-10-18 13:00:00,59.24,59.42,59.16,59.2,371529.0,57.2736,57.4477,57.1963,57.235,371529.0
2024-10-18 13:05:00,59.19,59.39,59.17,59.37,233082.0,57.2253,57.4187,57.206,57.3993,233082.0
2024-10-18 13:10:00,59.37,59.63,59.36,59.47,390575.0,57.3993,57.6507,57.3897,57.496,390575.0
2024-10-18 13:15:00,59.48,59.64,59.4,59.58,224368.0,57.5057,57.6604,57.4283,57.6023,224368.0
2024-10-18 13:20:00,59.58,59.69,59.48,59.54,161524.0,57.6023,57.7087,57.5057,57.5637,161524.0
2024-10-18 13:25:00,59.55,59.57,59.22,59.28,351532.0,57.5733,57.5927,57.2543,57.3123,351532.0
2024-10-18 13:30:00,59.28,59.62,59.2,59.55,329678.0,57.3123,57.641,57.235,57.5733,329678.0
2024-10-18 13:35:00,59.55,59.81,59.52,59.81,294745.0,57.5733,57.8247,57.5443,57.8247,294745.0
2024-10-18 13:40:00,59.81,59.81,59.54,59.56,197791.0,57.8247,57.8247,57.5637,57.583,197791.0
2024-10-18 13:45:00,59.56,59.72,59.48,59.69,157560.0,57.583,57.7377,57.5057,57.7087,157560.0
2024-10-18 13:50:00,59.69,59.77,59.65,59.67,162808.0,57.7087,57.786,57.67,57.6894,162808.0
2024-10-18 13:55:00,59.68,59.81,59.63,59.73,184941.0,57.699,57.8247,57.6507,57.7474,184941.0
2024-10-18 14:00:00,59.73,59.9,59.7,59.89,187819.0,57.7474,57.9117,57.7184,57.9021,187819.0
2024-10-18 14:05:00,59.89,59.94,59.64,59.77,261979.0,57.9021,57.9504,57.6604,57.786,261979.0
2024-10-18 14:10:00,59.78,60.1,59.77,60.08,228967.0,57.7957,58.1051,57.786,58.0858,228967.0
2024-10-18 14:15:00,60.07,60.11,59.98,60.0,251138.0,58.0761,58.1148,57.9891,58.0084,251138.0
2024-10-18 14:20:00,60.0,60.01,59.91,59.94,144886.0,58.0084,58.0181,57.9214,57.9504,144886.0
2024-10-18 14:25:00,59.94,60.19,59.93,60.12,360777.0,57.9504,58.1921,57.9407,58.1244,360777.0
2024-10-18 14:30:00,60.12,60.25,60.11,60.17,218880.0,58.1244,58.2501,58.1148,58.1728,218880.0
2024-10-18 14:35:00,60.18,60.46,60.17,60.34,289445.0,58.1824,58.4531,58.1728,58.3371,289445.0
2024-10-18 14:40:00,60.34,60.39,60.22,60.23,167514.0,58.3371,58.3855,58.2211,58.2308,167514.0
2024-10-18 14:45:00,60.22,60.4,60.13,60.34,163955.0,58.2211,58.3951,58.1341,58.3371,163955.0
2024-10-18 14:50:00,60.35,60.38,60.25,60.26,197410.0,58.3468,58.3758,58.2501,58.2598,197410.0
2024-10-18 14:55:00,60.26,60.28,60.07,60.14,206398.0,58.2598,58.2791,58.0761,58.1438,206398.0
2024-10-18 15:00:00,60.14,60.33,60.0,60.3,254522.0,58.1438,58.3275,58.0084,58.2984,254522.0
2024-10-18 15:05:00,60.31,60.39,60.17,60.35,217168.0,58.3081,58.3855,58.1728,58.3468,217168.0
2024-10-18 15:10:00,60.35,60.35,60.06,60.11,170715.0,58.3468,58.3468,58.0664,58.1148,170715.0
2024-10-18 15:15:00,60.11,60.15,60.01,60.13,354858.0,58.1148,58.1534,58.0181,58.1341,354858.0
2024-10-18 15:20:00,60.13,60.26,60.09,60.16,216119.0,58.1341,58.2598,58.0954,58.1631,216119.0
2024-10-18 15:25:00,60.16,60.22,60.0,60.07,276713.0,58.1631,58.2211,58.0084,58.0761,276713.0
2024-10-18 15:30:00,60.07,60.25,60.05,60.25,228093.0,58.0761,58.2501,58.0567,58.2501,228093.0
2024-10-18 15:35:00,60.25,60.3,60.14,60.21,263513.0,58.2501,58.2984,58.1438,58.2114,263513.0
2024-10-18 15:40:00,60.21,60.21,60.0,60.04,337759.0,58.2114,58.2114,58.0084,58.0471,337759.0
2024-10-18 15:45:00,60.04,60.25,59.95,60.24,374875.0,58.0471,58.2501,57.9601,58.2404,374875.0
2024-10-18 15:50:00,60.24,60.36,60.22,60.31,526024.0,58.2404,58.3565,58.2211,58.3081,526024.0
2024-10-18 15:55:00,60.31,60.39,60.26,60.34,926563.0,58.3081,58.3855,58.2598,58.3371,926563.0
2024-10-21 09:30:00,59.75,60.28,59.53,59.6,443184.0,58.4271,58.9454,58.212,58.2804,443184.0
2024-10-21 09:35:00,59.6,59.73,59.47,59.69,276399.0,58.2804,58.4075,58.1533,58.3684,276399.0
2024-10-21 09:40:00,59.7,59.77,59.59,59.61,101736.0,58.3782,58.4467,58.2706,58.2902,101736.0
2024-10-21 09:45:00,59.61,59.85,59.25,59.31,153305.0,58.2902,58.5249,57.9382,57.9968,153305.0
2024-10-21 09:50:00,59.31,59.35,59.08,59.17,172571.0,57.9968,58.036,57.7719,57.8599,172571.0
2024-10-21 09:55:00,59.17,59.24,58.96,59.1,213818.0,57.8599,57.9284,57.6546,57.7915,213818.0
2024-10-21 10:00:00,59.1,59.13,58.89,59.01,128379.0,57.7915,57.8208,57.5861,57.7035,128379.0
2024-10-21 10:05:00,59.02,59.06,58.9,59.0,155890.0,57.7133,57.7524,57.5959,57.6937,155890.0
2024-10-21 10:10:00,58.99,59.11,58.92,59.07,131603.0,57.6839,57.8013,57.6155,57.7622,131603.0
2024-10-21 10:15:00,59.06,59.14,58.96,59.03,100215.0,57.7524,57.8306,57.6546,57.723,100215.0
2024-10-21 10:20:00,59.02,59.09,58.94,59.03,95311.0,57.7133,57.7817,57.635,57.723,95311.0
2024-10-21 10:25:00,59.05,59.15,59.0,59.11,76379.0,57.7426,57.8404,57.6937,57.8013,76379.0
2024-10-21 10:30:00,59.12,59.17,58.96,59.04,95395.0,57.811,57.8599,57.6546,57.7328,95395.0
2024-10-21 10:35:00,59.04,59.25,59.01,59.22,111308.0,57.7328,57.9382,57.7035,57.9088,111308.0
2024-10-21 10:40:00,59.2,59.32,59.2,59.26,68587.0,57.8893,58.0066,57.8893,57.9479,68587.0
2024-10-21 10:45:00,59.25,59.27,59.13,59.14,66175.0,57.9382,57.9577,57.8208,57.8306,66175.0
2024-10-21 10:50:00,59.14,59.14,58.96,59.05,53273.0,57.8306,57.8306,57.6546,57.7426,53273.0
2024-10-21 10:55:00,59.06,59.12,59.01,59.11,57965.0,57.7524,57.811,57.7035,57.8013,57965.0
2024-10-21 11:00:00,59.11,59.11,58.83,58.96,143043.0,57.8013,57.8013,57.5275,57.6546,143043.0
2024-10-21 11:05:00,58.96,59.03,58.91,58.93,120822.0,57.6546,57.723,57.6057,57.6253,120822.0
2024-10-21 11:10:00,58.93,59.0,58.88,58.98,74018.0,57.6253,57.6937,57.5764,57.6741,74018.0
2024-10-21 11:15:00,58.99,59.1,58.96,59.08,63086.0,57.6839,57.7915,57.6546,57.7719,63086.0
2024-10-21 11:20:00,59.08,59.08,58.89,58.94,77278.0,57.7719,57.7719,57.5861,57.635,77278.0
2024-10-21 11:25:00,58.94,59.0,58.85,58.89,73701.0,57.635,57.6937,57.547,57.5861,73701.0
2024-10-21 11:30:00,58.9,58.93,58.82,58.83,60469.0,57.5959,57.6253,57.5177,57.5275,60469.0
2024-10-21 11:35:00,58.83,58.83,58.73,58.73,70053.0,57.5275,57.5275,57.4297,57.4297,70053.0
2024-10-21 11:40:00,58.73,58.85,58.73,58.82,72832.0,57.4297,57.547,57.4297,57.5177,72832.0
2024-10-21 11:45:00,58.82,58.82,58.69,58.73,68131.0,57.5177,57.5177,57.3906,57.4297,68131.0
2024-10-21 11:50:00,58.74,58.75,58.6,58.65,84088.0,57.4395,57.4492,57.3026,57.3515,84088.0
2024-10-21 11:55:00,58.66,58.79,58.56,58.65,115991.0,57.3612,57.4884,57.2634,57.3515,115991.0
2024-10-21 12:00:00,58.65,58.65,58.35,58.36,247833.0,57.3515,57.3515,57.0581,57.0679,247833.0
2024-10-21 12:05:00,58.36,58.36,58.26,58.32,139140.0,57.0679,57.0679,56.9701,57.0288,139140.0
2024-10-21 12:10:00,58.32,58.33,58.02,58.03,112182.0,57.0288,57.0385,56.7354,56.7452,112182.0
2024-10-21 12:15:00,58.04,58.16,57.87,57.94,429900.0,56.755,56.8723,56.5887,56.6572,429900.0
2024-10-21 12:20:00,57.95,58.15,57.87,58.07,480463.0,56.6669,56.8625,56.5887,56.7843,480463.0
2024-10-21 12:25:00,58.07,58.17,57.97,58.17,104523.0,56.7843,56.8821,56.6865,56.8821,104523.0
2024-10-21 12:30:00,58.16,58.29,58.11,58.23,84744.0,56.8723,56.9994,56.8234,56.9407,84744.0
2024-10-21 12:35:00,58.22,58.24,58.18,58.22,41661.0,56.931,56.9505,56.8919,56.931,41661.0
2024-10-21 12:40:00,58.22,58.25,58.06,58.1,84564.0,56.931,56.9603,56.7745,56.8136,84564.0
2024-10-21 12:45:00,58.11,58.13,58.02,58.13,71069.0,56.8234,56.843,56.7354,56.843,71069.0
2024-10-21 12:50:00,58.12,58.21,58.12,58.19,52802.0,56.8332,56.9212,56.8332,56.9016,52802.0
2024-10-21 12:55:00,58.19,58.24,58.09,58.1,82119.0,56.9016,56.9505,56.8038,56.8136,82119.0
2024-10-21 13:00:00,58.1,58.15,58.08,58.14,59041.0,56.8136,56.8625,56.7941,56.8527,59041.0
2024-10-21 13:05:00,58.14,58.22,58.12,58.19,39416.0,56.8527,56.931,56.8332,56.9016,39416.0
2024-10-21 13:10:00,58.18,58.25,58.17,58.23,48465.0,56.8919,56.9603,56.8821,56.9407,48465.0
2024-10-21 13:15:00,58.23,58.26,58.19,58.23,74212.0,56.9407,56.9701,56.9016,56.9407,74212.0
2024-10-21 13:20:00,58.24,58.27,58.2,58.21,72924.0,56.9505,56.9799,56.9114,56.9212,72924.0
2024-10-21 13:25:00,58.21,58.25,58.19,58.2,59134.0,56.9212,56.9603,56.9016,56.9114,59134.0
2024-10-21 13:30:00,58.2,58.29,58.12,58.28,83300.0,56.9114,56.9994,56.8332,56.9896,83300.0
2024-10-21 13:35:00,58.28,58.32,58.17,58.18,114015.0,56.9896,57.0288,56.8821,56.8919,114015.0
2024-10-21 13:40:00,58.19,58.24,58.16,58.24,64239.0,56.9016,56.9505,56.8723,56.9505,64239.0
2024-10-21 13:45:00,58.23,58.29,58.22,58.23,48803.0,56.9407,56.9994,56.931,56.9407,48803.0
2024-10-21 13:50:00,58.23,58.24,58.14,58.15,72539.0,56.9407,56.9505,56.8527,56.8625,72539.0
2024-10-21 13:55:00,58.15,58.29,58.14,58.25,83867.0,56.8625,56.9994,56.8527,56.9603,83867.0
2024-10-21 14:00:00,58.24,58.32,58.22,58.3,64134.0,56.9505,57.0288,56.931,57.0092,64134.0
2024-10-21 14:05:00,58.32,58.36,58.29,58.32,67071.0,57.0288,57.0679,56.9994,57.0288,67071.0
2024-10-21 14:10:00,58.31,58.34,58.26,58.27,44802.0,57.019,57.0483,56.9701,56.9799,44802.0
2024-10-21 14:15:00,58.26,58.31,58.25,58.28,42678.0,56.9701,57.019,56.9603,56.9896,42678.0
2024-10-21 14:20:00,58.29,58.43,58.28,58.38,121093.0,56.9994,57.1363,56.9896,57.0874,121093.0
2024-10-21 14:25:00,58.37,58.4,58.3,58.31,80027.0,57.0776,57.107,57.0092,57.019,80027.0
2024-10-21 14:30:00,58.3,58.34,58.22,58.26,72106.0,57.0092,57.0483,56.931,56.9701,72106.0
2024-10-21 14:35:00,58.26,58.31,58.24,58.29,54628.0,56.9701,57.019,56.9505,56.9994,54628.0
2024-10-21 14:40:00,58.29,58.36,58.26,58.35,66764.0,56.9994,57.0679,56.9701,57.0581,66764.0
2024-10-21 14:45:00,58.35,58.37,58.29,58.3,129502.0,57.0581,57.0776,56.9994,57.0092,129502.0
2024-10-21 14:50:00,58.29,58.31,58.2,58.2,86497.0,56.9994,57.019,56.9114,56.9114,86497.0
2024-10-21 14:55:00,58.2,58.23,58.14,58.16,66723.0,56.9114,56.9407,56.8527,56.8723,66723.0
2024-10-21 15:00:00,58.16,58.17,58.09,58.12,90755.0,56.8723,56.8821,56.8038,56.8332,90755.0
2024-10-21 15:05:00,58.13,58.15,58.08,58.15,72520.0,56.843,56.8625,56.7941,56.8625,72520.0
2024-10-21 15:10:00,58.15,58.19,58.11,58.12,68670.0,56.8625,56.9016,56.8234,56.8332,68670.0
2024-10-21 15:15:00,58.12,58.15,58.1,58.14,79573.0,56.8332,56.8625,56.8136,56.8527,79573.0
2024-10-21 15:20:00,58.14,58.16,58.1,58.14,79367.0,56.8527,56.8723,56.8136,56.8527,79367.0
2024-10-21 15:25:00,58.14,58.16,58.09,58.11,123083.0,56.8527,56.8723,56.8038,56.8234,123083.0
2024-10-21 15:30:00,58.11,58.12,58.02,58.09,142510.0,56.8234,56.8332,56.7354,56.8038,142510.0
2024-10-21 15:35:00,58.09,58.1,57.99,58.0,173789.0,56.8038,56.8136,56.7061,56.7158,173789.0
2024-10-21 15:40:00,58.0,58.05,57.94,57.99,142472.0,56.7158,56.7647,56.6572,56.7061,142472.0
2024-10-21 15:45:00,57.99,58.06,57.97,58.02,142750.0,56.7061,56.7745,56.6865,56.7354,142750.0
2024-10-21 15:50:00,58.02,58.22,58.02,58.21,297902.0,56.7354,56.931,56.7354,56.9212,297902.0
2024-10-21 15:55:00,58.22,58.26,58.12,58.18,788730.0,56.931,56.9701,56.8332,56.8919,788730.0
2024-10-22 09:30:00,57.85,57.93,57.38,57.74,464517.0,56.5692,56.6474,56.1096,56.4616,464517.0
2024-10-22 09:35:00,57.75,57.78,57.58,57.65,117435.0,56.4714,56.5007,56.3051,56.3736,117435.0
2024-10-22 09:40:00,57.66,57.75,57.57,57.73,139831.0,56.3834,56.4714,56.2954,56.4518,139831.0
2024-10-22 09:45:00,57.73,57.76,57.55,57.58,107028.0,56.4518,56.4812,56.2758,56.3051,107028.0
2024-10-22 09:50:00,57.58,57.6,57.33,57.44,115061.0,56.3051,56.3247,56.0607,56.1682,115061.0
2024-10-22 09:55:00,57.43,57.62,57.41,57.57,115015.0,56.1585,56.3443,56.1389,56.2954,115015.0
2024-10-22 10:00:00,57.56,57.58,57.23,57.23,174097.0,56.2856,56.3051,55.9629,55.9629,174097.0
2024-10-22 10:05:00,57.24,57.26,57.05,57.18,148949.0,55.9727,55.9922,55.7869,55.914,148949.0
2024-10-22 10:10:00,57.18,57.36,57.16,57.21,113598.0,55.914,56.09,55.8944,55.9433,113598.0
2024-10-22 10:15:00,57.21,57.31,57.19,57.2,109734.0,55.9433,56.0411,55.9238,55.9336,109734.0
2024-10-22 10:20:00,57.19,57.19,57.07,57.1,89771.0,55.9238,55.9238,55.8064,55.8358,89771.0
2024-10-22 10:25:00,57.09,57.24,57.08,57.18,79403.0,55.826,55.9727,55.8162,55.914,79403.0
2024-10-22 10:30:00,57.18,57.37,57.17,57.34,133777.0,55.914,56.0998,55.9042,56.0705,133777.0
2024-10-22 10:35:00,57.33,57.36,57.2,57.29,75283.0,56.0607,56.09,55.9336,56.0216,75283.0
2024-10-22 10:40:00,57.3,57.37,57.24,57.34,73151.0,56.0313,56.0998,55.9727,56.0705,73151.0
2024-10-22 10:45:00,57.34,57.51,57.34,57.48,114437.0,56.0705,56.2367,56.0705,56.2074,114437.0
2024-10-22 10:50:00,57.48,57.49,57.35,57.36,50648.0,56.2074,56.2171,56.0802,56.09,50648.0
2024-10-22 10:55:00,57.37,57.42,57.34,57.38,54490.0,56.0998,56.1487,56.0705,56.1096,54490.0
2024-10-22 11:00:00,57.37,57.39,57.28,57.29,182775.0,56.0998,56.1193,56.0118,56.0216,182775.0
2024-10-22 11:05:00,57.29,57.35,57.25,57.26,160289.0,56.0216,56.0802,55.9824,55.9922,160289.0
2024-10-22 11:10:00,57.26,57.36,57.25,57.33,83043.0,55.9922,56.09,55.9824,56.0607,83043.0
2024-10-22 11:15:00,57.33,57.39,57.32,57.38,94402.0,56.0607,56.1193,56.0509,56.1096,94402.0
2024-10-22 11:20:00,57.38,57.39,57.25,57.26,86480.0,56.1096,56.1193,55.9824,55.9922,86480.0
2024-10-22 11:25:00,57.26,57.31,57.16,57.17,72368.0,55.9922,56.0411,55.8944,55.9042,72368.0
2024-10-22 11:30:00,57.16,57.23,57.08,57.09,113825.0,55.8944,55.9629,55.8162,55.826,113825.0
2024-10-22 11:35:00,57.09,57.15,57.07,57.15,61253.0,55.826,55.8847,55.8064,55.8847,61253.0
2024-10-22 11:40:00,57.15,57.18,57.06,57.12,102766.0,55.8847,55.914,55.7967,55.8553,102766.0
2024-10-22 11:45:00,57.12,57.16,57.02,57.05,94514.0,55.8553,55.8944,55.7575,55.7869,94514.0
2024-10-22 11:50:00,57.05,57.07,56.99,56.99,161856.0,55.7869,55.8064,55.7282,55.7282,161856.0
2024-10-22 11:55:00,56.99,56.99,56.91,56.95,136624.0,55.7282,55.7282,55.65,55.6891,136624.0
2024-10-22 12:00:00,56.95,56.97,56.89,56.95,100560.0,55.6891,55.7086,55.6304,55.6891,100560.0
2024-10-22 12:05:00,56.94,56.97,56.92,56.96,94576.0,55.6793,55.7086,55.6598,55.6989,94576.0
2024-10-22 12:10:00,56.96,56.99,56.94,56.95,90957.0,55.6989,55.7282,55.6793,55.6891,90957.0
2024-10-22 12:15:00,56.95,56.96,56.89,56.91,56841.0,55.6891,55.6989,55.6304,55.65,56841.0
2024-10-22 12:20:00,56.91,56.98,56.89,56.91,112004.0,55.65,55.7184,55.6304,55.65,112004.0
2024-10-22 12:25:00,56.91,56.96,56.84,56.86,124399.0,55.65,55.6989,55.5815,55.6011,124399.0
2024-10-22 12:30:00,56.86,57.08,56.84,56.96,179558.0,55.6011,55.8162,55.5815,55.6989,179558.0
2024-10-22 12:35:00,56.95,56.98,56.93,56.95,52122.0,55.6891,55.7184,55.6695,55.6891,52122.0
2024-10-22 12:40:00,56.95,56.99,56.89,56.96,99804.0,55.6891,55.7282,55.6304,55.6989,99804.0
2024-10-22 12:45:00,56.96,56.97,56.83,56.85,60703.0,55.6989,55.7086,55.5717,55.5913,60703.0
2024-10-22 12:50:00,56.84,56.94,56.84,56.92,63691.0,55.5815,55.6793,55.5815,55.6598,63691.0
2024-10-22 12:55:00,56.91,56.97,56.89,56.95,55012.0,55.65,55.7086,55.6304,55.6891,55012.0
2024-10-22 13:00:00,56.95,56.99,56.92,56.96,82894.0,55.6891,55.7282,55.6598,55.6989,82894.0
2024-10-22 13:05:00,56.97,57.05,56.95,57.0,106970.0,55.7086,55.7869,55.6891,55.738,106970.0
2024-10-22 13:10:00,56.99,57.01,56.95,57.0,133146.0,55.7282,55.7478,55.6891,55.738,133146.0
2024-10-22 13:15:00,57.0,57.03,56.92,57.02,94251.0,55.738,55.7673,55.6598,55.7575,94251.0
2024-10-22 13:20:00,57.01,57.02,56.99,57.02,46683.0,55.7478,55.7575,55.7282,55.7575,46683.0
2024-10-22 13:25:00,57.02,57.07,57.0,57.02,101736.0,55.7575,55.8064,55.738,55.7575,101736.0
2024-10-22 13:30:00,57.02,57.04,56.99,57.01,66570.0,55.7575,55.7771,55.7282,55.7478,66570.0
2024-10-22 13:35:00,57.0,57.03,56.99,57.01,54790.0,55.738,55.7673,55.7282,55.7478,54790.0
2024-10-22 13:40:00,57.01,57.01,56.91,56.96,81573.0,55.7478,55.7478,55.65,55.6989,81573.0
2024-10-22 13:45:00,56.95,56.98,56.92,56.98,50628.0,55.6891,55.7184,55.6598,55.7184,50628.0
2024-10-22 13:50:00,56.98,56.98,56.85,56.93,90404.0,55.7184,55.7184,55.5913,55.6695,90404.0
2024-10-22 13:55:00,56.92,56.96,56.89,56.95,86459.0,55.6598,55.6989,55.6304,55.6891,86459.0
2024-10-22 14:00:00,56.95,57.0,56.91,56.97,71646.0,55.6891,55.738,55.65,55.7086,71646.0
2024-10-22 14:05:00,56.97,57.0,56.94,56.97,72433.0,55.7086,55.738,55.6793,55.7086,72433.0
2024-10-22 14:10:00,56.97,56.97,56.91,56.91,67382.0,55.7086,55.7086,55.65,55.65,67382.0
2024-10-22 14:15:00,56.9,56.96,56.9,56.93,60654.0,55.6402,55.6989,55.6402,55.6695,60654.0
2024-10-22 14:20:00,56.93,56.95,56.89,56.91,70373.0,55.6695,55.6891,55.6304,55.65,70373.0
2024-10-22 14:25:00,56.91,56.94,56.89,56.92,97423.0,55.65,55.6793,55.6304,55.6598,97423.0
2024-10-22 14:30:00,56.92,56.95,56.89,56.92,68355.0,55.6598,55.6891,55.6304,55.6598,68355.0
2024-10-22 14:35:00,56.93,56.95,56.9,56.94,66925.0,55.6695,55.6891,55.6402,55.6793,66925.0
2024-10-22 14:40:00,56.94,56.97,56.85,56.88,126029.0,55.6793,55.7086,55.5913,55.6206,126029.0
2024-10-22 14:45:00,56.87,56.91,56.83,56.86,157459.0,55.6109,55.65,55.5717,55.6011,157459.0
2024-10-22 14:50:00,56.86,56.93,56.85,56.87,63085.0,55.6011,55.6695,55.5913,55.6109,63085.0
2024-10-22 14:55:00,56.87,56.91,56.75,56.76,136505.0,55.6109,55.65,55.4935,55.5033,136505.0
2024-10-22 15:00:00,56.77,56.85,56.68,56.81,154940.0,55.5131,55.5913,55.4251,55.5522,154940.0
2024-10-22 15:05:00,56.8,56.85,56.75,56.77,114895.0,55.5424,55.5913,55.4935,55.5131,114895.0
2024-10-22 15:10:00,56.77,56.84,56.74,56.78,108000.0,55.5131,55.5815,55.4837,55.5229,108000.0
2024-10-22 15:15:00,56.79,56.94,56.78,56.92,171350.0,55.5326,55.6793,55.5229,55.6598,171350.0
2024-10-22 15:20:00,56.92,56.92,56.83,56.86,122828.0,55.6598,55.6598,55.5717,55.6011,122828.0
2024-10-22 15:25:00,56.86,56.92,56.85,56.91,136965.0,55.6011,55.6598,55.5913,55.65,136965.0
2024-10-22 15:30:00,56.9,57.06,56.9,57.05,161368.0,55.6402,55.7967,55.6402,55.7869,161368.0
2024-10-22 15:35:00,57.05,57.12,57.02,57.04,158129.0,55.7869,55.8553,55.7575,55.7771,158129.0
2024-10-22 15:40:00,57.04,57.06,56.98,57.03,126662.0,55.7771,55.7967,55.7184,55.7673,126662.0
2024-10-22 15:45:00,57.03,57.12,57.02,57.06,225705.0,55.7673,55.8553,55.7575,55.7967,225705.0
2024-10-22 15:50:00,57.06,57.16,57.03,57.04,291558.0,55.7967,55.8944,55.7673,55.7771,291558.0
2024-10-22 15:55:00,57.04,57.04,56.81,56.85,724526.0,55.7771,55.7771,55.5522,55.5913,724526.0
2024-10-23 09:30:00,56.7,57.2,56.65,57.13,215617.0,55.4446,55.9336,55.3957,55.8651,215617.0
2024-10-23 09:35:00,57.11,57.19,56.83,56.87,99202.0,55.8455,55.9238,55.5717,55.6109,99202.0
2024-10-23 09:40:00,56.86,56.99,56.82,56.99,67624.0,55.6011,55.7282,55.562,55.7282,67624.0
2024-10-23 09:45:00,56.99,57.05,56.9,56.99,58688.0,55.7282,55.7869,55.6402,55.7282,58688.0
2024-10-23 09:50:00,56.98,57.01,56.83,56.87,78304.0,55.7184,55.7478,55.5717,55.6109,78304.0
2024-10-23 09:55:00,56.88,56.97,56.85,56.87,49589.0,55.6206,55.7086,55.5913,55.6109,49589.0
2024-10-23 10:00:00,56.87,57.08,56.81,57.05,74721.0,55.6109,55.8162,55.5522,55.7869,74721.0
2024-10-23 10:05:00,57.06,57.14,57.0,57.04,84775.0,55.7967,55.8749,55.738,55.7771,84775.0
2024-10-23 10:10:00,57.02,57.03,56.76,56.77,59620.0,55.7575,55.7673,55.5033,55.5131,59620.0
2024-10-23 10:15:00,56.78,56.84,56.63,56.66,83019.0,55.5229,55.5815,55.3762,55.4055,83019.0
2024-10-23 10:20:00,56.65,56.82,56.48,56.56,377083.0,55.3957,55.562,55.2295,55.3077,377083.0
2024-10-23 10:25:00,56.56,56.57,56.46,56.48,136242.0,55.3077,55.3175,55.2099,55.2295,136242.0
2024-10-23 10:30:00,56.48,56.64,56.46,56.62,134711.0,55.2295,55.386,55.2099,55.3664,134711.0
2024-10-23 10:35:00,56.62,56.83,56.61,56.76,120139.0,55.3664,55.5717,55.3566,55.5033,120139.0
2024-10-23 10:40:00,56.75,56.8,56.75,56.78,33546.0,55.4935,55.5424,55.4935,55.5229,33546.0
2024-10-23 10:45:00,56.78,56.79,56.72,56.76,43560.0,55.5229,55.5326,55.4642,55.5033,43560.0
2024-10-23 10:50:00,56.77,56.81,56.64,56.65,60022.0,55.5131,55.5522,55.386,55.3957,60022.0
2024-10-23 10:55:00,56.65,56.73,56.65,56.72,25560.0,55.3957,55.474,55.3957,55.4642,25560.0
2024-10-23 11:00:00,56.71,56.76,56.67,56.72,43394.0,55.4544,55.5033,55.4153,55.4642,43394.0
2024-10-23 11:05:00,56.71,56.79,56.69,56.76,43849.0,55.4544,55.5326,55.4348,55.5033,43849.0
2024-10-23 11:10:00,56.76,56.88,56.76,56.85,44698.0,55.5033,55.6206,55.5033,55.5913,44698.0
2024-10-23 11:15:00,56.85,56.98,56.76,56.98,115749.0,55.5913,55.7184,55.5033,55.7184,115749.0
2024-10-23 11:20:00,56.98,57.05,56.95,57.01,78615.0,55.7184,55.7869,55.6891,55.7478,78615.0
2024-10-23 11:25:00,57.01,57.06,56.97,57.01,56835.0,55.7478,55.7967,55.7086,55.7478,56835.0
2024-10-23 11:30:00,57.01,57.05,56.98,57.04,91075.0,55.7478,55.7869,55.7184,55.7771,91075.0
2024-10-23 11:35:00,57.05,57.06,56.98,57.0,111522.0,55.7869,55.7967,55.7184,55.738,111522.0
2024-10-23 11:40:00,57.01,57.04,56.96,57.02,53343.0,55.7478,55.7771,55.6989,55.7575,53343.0
2024-10-23 11:45:00,57.02,57.03,56.98,57.0,45592.0,55.7575,55.7673,55.7184,55.738,45592.0
2024-10-23 11:50:00,57.0,57.04,56.93,57.03,90350.0,55.738,55.7771,55.6695,55.7673,90350.0
2024-10-23 11:55:00,57.03,57.09,56.99,57.0,48041.0,55.7673,55.826,55.7282,55.738,48041.0
2024-10-23 12:00:00,56.99,57.05,56.91,57.05,57717.0,55.7282,55.7869,55.65,55.7869,57717.0
2024-10-23 12:05:00,57.05,57.06,56.97,57.01,63119.0,55.7869,55.7967,55.7086,55.7478,63119.0
2024-10-23 12:10:00,57.0,57.0,56.87,56.93,46409.0,55.738,55.738,55.6109,55.6695,46409.0
2024-10-23 12:15:00,56.93,57.05,56.93,57.0,31599.0,55.6695,55.7869,55.6695,55.738,31599.0
2024-10-23 12:20:00,56.99,57.08,56.99,57.04,66218.0,55.7282,55.8162,55.7282,55.7771,66218.0
2024-10-23 12:25:00,57.04,57.04,57.0,57.0,35548.0,55.7771,55.7771,55.738,55.738,35548.0
2024-10-23 12:30:00,57.01,57.04,57.0,57.03,57124.0,55.7478,55.7771,55.738,55.7673,57124.0
2024-10-23 12:35:00,57.03,57.04,56.97,56.97,40450.0,55.7673,55.7771,55.7086,55.7086,40450.0
2024-10-23 12:40:00,56.97,57.01,56.95,57.0,66654.0,55.7086,55.7478,55.6891,55.738,66654.0
2024-10-23 12:45:00,57.0,57.0,56.97,56.98,43701.0,55.738,55.738,55.7086,55.7184,43701.0
2024-10-23 12:50:00,56.98,57.04,56.98,57.03,59944.0,55.7184,55.7771,55.7184,55.7673,59944.0
2024-10-23 12:55:00,57.02,57.15,57.01,57.15,36284.0,55.7575,55.8847,55.7478,55.8847,36284.0
2024-10-23 13:00:00,57.16,57.17,57.1,57.12,27245.0,55.8944,55.9042,55.8358,55.8553,27245.0
2024-10-23 13:05:00,57.12,57.13,57.07,57.11,37604.0,55.8553,55.8651,55.8064,55.8455,37604.0
2024-10-23 13:10:00,57.11,57.2,57.11,57.19,51556.0,55.8455,55.9336,55.8455,55.9238,51556.0
2024-10-23 13:15:00,57.18,57.18,57.08,57.12,40217.0,55.914,55.914,55.8162,55.8553,40217.0
2024-10-23 13:20:00,57.12,57.12,57.01,57.02,47811.0,55.8553,55.8553,55.7478,55.7575,47811.0
2024-10-23 13:25:00,57.01,57.02,56.95,56.98,56894.0,55.7478,55.7575,55.6891,55.7184,56894.0
2024-10-23 13:30:00,56.98,57.01,56.94,57.0,68327.0,55.7184,55.7478,55.6793,55.738,68327.0
2024-10-23 13:35:00,57.0,57.02,56.99,57.0,70367.0,55.738,55.7575,55.7282,55.738,70367.0
2024-10-23 13:40:00,56.99,57.02,56.91,56.91,51314.0,55.7282,55.7575,55.65,55.65,51314.0
2024-10-23 13:45:00,56.91,56.97,56.9,56.92,50750.0,55.65,55.7086,55.6402,55.6598,50750.0
2024-10-23 13:50:00,56.92,56.99,56.91,56.94,29270.0,55.6598,55.7282,55.65,55.6793,29270.0
2024-10-23 13:55:00,56.94,56.94,56.87,56.93,40791.0,55.6793,55.6793,55.6109,55.6695,40791.0
2024-10-23 14:00:00,56.93,56.93,56.76,56.76,45888.0,55.6695,55.6695,55.5033,55.5033,45888.0
2024-10-23 14:05:00,56.76,56.79,56.69,56.7,87693.0,55.5033,55.5326,55.4348,55.4446,87693.0
2024-10-23 14:10:00,56.71,56.71,56.64,56.68,46630.0,55.4544,55.4544,55.386,55.4251,46630.0
2024-10-23 14:15:00,56.68,56.7,56.64,56.65,19223.0,55.4251,55.4446,55.386,55.3957,19223.0
2024-10-23 14:20:00,56.65,56.73,56.65,56.7,28640.0,55.3957,55.474,55.3957,55.4446,28640.0
2024-10-23 14:25:00,56.7,56.7,56.63,56.64,26967.0,55.4446,55.4446,55.3762,55.386,26967.0
2024-10-23 14:30:00,56.64,56.75,56.64,56.73,35107.0,55.386,55.4935,55.386,55.474,35107.0
2024-10-23 14:35:00,56.74,56.81,56.7,56.75,169250.0,55.4837,55.5522,55.4446,55.4935,169250.0
2024-10-23 14:40:00,56.74,56.79,56.73,56.75,40276.0,55.4837,55.5326,55.474,55.4935,40276.0
2024-10-23 14:45:00,56.75,56.83,56.75,56.81,46661.0,55.4935,55.5717,55.4935,55.5522,46661.0
2024-10-23 14:50:00,56.82,56.83,56.75,56.8,36359.0,55.562,55.5717,55.4935,55.5424,36359.0
2024-10-23 14:55:00,56.8,56.83,56.78,56.82,35337.0,55.5424,55.5717,55.5229,55.562,35337.0
2024-10-23 15:00:00,56.82,56.91,56.77,56.9,84834.0,55.562,55.65,55.5131,55.6402,84834.0
2024-10-23 15:05:00,56.9,56.94,56.88,56.93,29096.0,55.6402,55.6793,55.6206,55.6695,29096.0
2024-10-23 15:10:00,56.93,56.95,56.91,56.91,21885.0,55.6695,55.6891,55.65,55.65,21885.0
2024-10-23 15:15:00,56.92,56.92,56.89,56.92,32751.0,55.6598,55.6598,55.6304,55.6598,32751.0
2024-10-23 15:20:00,56.92,56.93,56.86,56.86,37734.0,55.6598,55.6695,55.6011,55.6011,37734.0
2024-10-23 15:25:00,56.86,56.88,56.84,56.87,44616.0,55.6011,55.6206,55.5815,55.6109,44616.0
2024-10-23 15:30:00,56.87,56.92,56.87,56.9,40823.0,55.6109,55.6598,55.6109,55.6402,40823.0
2024-10-23 15:35:00,56.89,56.9,56.82,56.84,37876.0,55.6304,55.6402,55.562,55.5815,37876.0
2024-10-23 15:40:00,56.85,56.87,56.8,56.84,74343.0,55.5913,55.6109,55.5424,55.5815,74343.0
2024-10-23 15:45:00,56.84,56.85,56.73,56.74,67747.0,55.5815,55.5913,55.474,55.4837,67747.0
2024-10-23 15:50:00,56.74,56.75,56.65,56.72,122564.0,55.4837,55.4935,55.3957,55.4642,122564.0
2024-10-23 15:55:00,56.71,56.78,56.69,56.78,259311.0,55.4544,55.5229,55.4348,55.5229,259311.0
2024-10-24 09:30:00,56.69,57.18,56.68,56.86,225612.0,55.4348,55.914,55.4251,55.6011,225612.0
2024-10-24 09:35:00,56.87,56.87,56.62,56.73,102145.0,55.6109,55.6109,55.3664,55.474,102145.0
2024-10-24 09:40:00,56.77,57.06,56.73,56.98,61480.0,55.5131,55.7967,55.474,55.7184,61480.0
2024-10-24 09:45:00,56.98,57.02,56.81,56.85,37356.0,55.7184,55.7575,55.5522,55.5913,37356.0
2024-10-24 09:50:00,56.84,56.98,56.81,56.98,30547.0,55.5815,55.7184,55.5522,55.7184,30547.0
2024-10-24 09:55:00,56.99,57.05,56.92,56.95,58925.0,55.7282,55.7869,55.6598,55.6891,58925.0
2024-10-24 10:00:00,56.96,56.96,56.72,56.88,209907.0,55.6989,55.6989,55.4642,55.6206,209907.0
2024-10-24 10:05:00,56.87,56.9,56.77,56.82,82567.0,55.6109,55.6402,55.5131,55.562,82567.0
2024-10-24 10:10:00,56.82,56.86,56.77,56.84,55505.0,55.562,55.6011,55.5131,55.5815,55505.0
2024-10-24 10:15:00,56.84,57.0,56.82,56.96,49966.0,55.5815,55.738,55.562,55.6989,49966.0
2024-10-24 10:20:00,56.96,57.01,56.92,57.0,97231.0,55.6989,55.7478,55.6598,55.738,97231.0
2024-10-24 10:25:00,57.0,57.05,56.96,57.0,118730.0,55.738,55.7869,55.6989,55.738,118730.0
2024-10-24 10:30:00,56.99,57.04,56.94,56.96,123978.0,55.7282,55.7771,55.6793,55.6989,123978.0
2024-10-24 10:35:00,56.97,57.01,56.82,56.83,48051.0,55.7086,55.7478,55.562,55.5717,48051.0
2024-10-24 10:40:00,56.82,56.87,56.76,56.81,72853.0,55.562,55.6109,55.5033,55.5522,72853.0
2024-10-24 10:45:00,56.8,56.92,56.77,56.83,68222.0,55.5424,55.6598,55.5131,55.5717,68222.0
2024-10-24 10:50:00,56.84,56.91,56.84,56.87,46323.0,55.5815,55.65,55.5815,55.6109,46323.0
2024-10-24 10:55:00,56.87,56.93,56.86,56.88,111463.0,55.6109,55.6695,55.6011,55.6206,111463.0
2024-10-24 11:00:00,56.88,56.88,56.68,56.76,75536.0,55.6206,55.6206,55.4251,55.5033,75536.0
2024-10-24 11:05:00,56.76,56.78,56.69,56.73,108450.0,55.5033,55.5229,55.4348,55.474,108450.0
2024-10-24 11:10:00,56.73,56.77,56.7,56.71,54999.0,55.474,55.5131,55.4446,55.4544,54999.0
2024-10-24 11:15:00,56.71,56.77,56.7,56.74,24274.0,55.4544,55.5131,55.4446,55.4837,24274.0
2024-10-24 11:20:00,56.75,56.75,56.62,56.64,138537.0,55.4935,55.4935,55.3664,55.386,138537.0
2024-10-24 11:25:00,56.64,56.65,56.55,56.58,68461.0,55.386,55.3957,55.2979,55.3273,68461.0
2024-10-24 11:30:00,56.59,56.71,56.59,56.7,108895.0,55.3371,55.4544,55.3371,55.4446,108895.0
2024-10-24 11:35:00,56.71,56.73,56.64,56.68,38626.0,55.4544,55.474,55.386,55.4251,38626.0
2024-10-24 11:40:00,56.67,56.7,56.65,56.69,47956.0,55.4153,55.4446,55.3957,55.4348,47956.0
2024-10-24 11:45:00,56.69,56.71,56.58,56.62,171296.0,55.4348,55.4544,55.3273,55.3664,171296.0
2024-10-24 11:50:00,56.62,56.63,56.52,56.57,170973.0,55.3664,55.3762,55.2686,55.3175,170973.0
2024-10-24 11:55:00,56.57,56.69,56.55,56.68,79536.0,55.3175,55.4348,55.2979,55.4251,79536.0
2024-10-24 12:00:00,56.68,56.7,56.63,56.69,69994.0,55.4251,55.4446,55.3762,55.4348,69994.0
2024-10-24 12:05:00,56.69,56.69,56.56,56.57,29020.0,55.4348,55.4348,55.3077,55.3175,29020.0
2024-10-24 12:10:00,56.56,56.66,56.53,56.64,75258.0,55.3077,55.4055,55.2784,55.386,75258.0
2024-10-24 12:15:00,56.63,56.64,56.59,56.6,40330.0,55.3762,55.386,55.3371,55.3468,40330.0
2024-10-24 12:20:00,56.6,56.61,56.59,56.61,42501.0,55.3468,55.3566,55.3371,55.3566,42501.0
2024-10-24 12:25:00,56.61,56.72,56.6,56.67,59394.0,55.3566,55.4642,55.3468,55.4153,59394.0
2024-10-24 12:30:00,56.67,56.7,56.62,56.69,54667.0,55.4153,55.4446,55.3664,55.4348,54667.0
2024-10-24 12:35:00,56.69,56.69,56.55,56.59,122077.0,55.4348,55.4348,55.2979,55.3371,122077.0
2024-10-24 12:40:00,56.59,56.67,56.54,56.6,65702.0,55.3371,55.4153,55.2882,55.3468,65702.0
2024-10-24 12:45:00,56.6,56.67,56.59,56.64,35112.0,55.3468,55.4153,55.3371,55.386,35112.0
2024-10-24 12:50:00,56.65,56.67,56.63,56.66,37733.0,55.3957,55.4153,55.3762,55.4055,37733.0
2024-10-24 12:55:00,56.66,56.68,56.63,56.68,36153.0,55.4055,55.4251,55.3762,55.4251,36153.0
2024-10-24 13:00:00,56.67,56.68,56.57,56.6,48425.0,55.4153,55.4251,55.3175,55.3468,48425.0
2024-10-24 13:05:00,56.58,56.59,56.53,56.55,43438.0,55.3273,55.3371,55.2784,55.2979,43438.0
2024-10-24 13:10:00,56.56,56.56,56.44,56.45,61315.0,55.3077,55.3077,55.1904,55.2002,61315.0
2024-10-24 13:15:00,56.46,56.51,56.44,56.48,45414.0,55.2099,55.2588,55.1904,55.2295,45414.0
2024-10-24 13:20:00,56.48,56.53,56.48,56.5,23392.0,55.2295,55.2784,55.2295,55.2491,23392.0
2024-10-24 13:25:00,56.5,56.5,56.46,56.47,30141.0,55.2491,55.2491,55.2099,55.2197,30141.0
2024-10-24 13:30:00,56.47,56.47,56.42,56.43,62260.0,55.2197,55.2197,55.1708,55.1806,62260.0
2024-10-24 13:35:00,56.43,56.44,56.35,56.36,45842.0,55.1806,55.1904,55.1024,55.1122,45842.0
2024-10-24 13:40:00,56.36,56.42,56.34,56.38,34221.0,55.1122,55.1708,55.0926,55.1317,34221.0
2024-10-24 13:45:00,56.39,56.43,56.37,56.39,36359.0,55.1415,55.1806,55.1219,55.1415,36359.0
2024-10-24 13:50:00,56.39,56.46,56.37,56.4,52492.0,55.1415,55.2099,55.1219,55.1513,52492.0
2024-10-24 13:55:00,56.4,56.41,56.32,56.33,30246.0,55.1513,55.161,55.073,55.0828,30246.0
2024-10-24 14:00:00,56.33,56.33,56.26,56.29,41427.0,55.0828,55.0828,55.0144,55.0437,41427.0
2024-10-24 14:05:00,56.28,56.31,56.24,56.26,91322.0,55.0339,55.0633,54.9948,55.0144,91322.0
2024-10-24 14:10:00,56.25,56.29,56.22,56.27,31068.0,55.0046,55.0437,54.9753,55.0241,31068.0
2024-10-24 14:15:00,56.28,56.32,56.27,56.31,32868.0,55.0339,55.073,55.0241,55.0633,32868.0
2024-10-24 14:20:00,56.3,56.3,56.22,56.22,73719.0,55.0535,55.0535,54.9753,54.9753,73719.0
2024-10-24 14:25:00,56.23,56.23,56.14,56.16,78410.0,54.985,54.985,54.897,54.9166,78410.0
2024-10-24 14:30:00,56.16,56.23,56.15,56.22,55545.0,54.9166,54.985,54.9068,54.9753,55545.0
2024-10-24 14:35:00,56.22,56.26,56.19,56.24,43004.0,54.9753,55.0144,54.9459,54.9948,43004.0
2024-10-24 14:40:00,56.24,56.26,56.2,56.21,47716.0,54.9948,55.0144,54.9557,54.9655,47716.0
2024-10-24 14:45:00,56.21,56.22,56.11,56.15,86634.0,54.9655,54.9753,54.8677,54.9068,86634.0
2024-10-24 14:50:00,56.15,56.2,56.14,56.18,46832.0,54.9068,54.9557,54.897,54.9361,46832.0
2024-10-24 14:55:00,56.18,56.2,56.12,56.14,78492.0,54.9361,54.9557,54.8775,54.897,78492.0
2024-10-24 15:00:00,56.13,56.15,56.09,56.14,53170.0,54.8872,54.9068,54.8481,54.897,53170.0
2024-10-24 15:05:00,56.13,56.14,56.1,56.12,52159.0,54.8872,54.897,54.8579,54.8775,52159.0
2024-10-24 15:10:00,56.13,56.31,56.13,56.26,42701.0,54.8872,55.0633,54.8872,55.0144,42701.0
2024-10-24 15:15:00,56.25,56.29,56.22,56.29,49726.0,55.0046,55.0437,54.9753,55.0437,49726.0
2024-10-24 15:20:00,56.28,56.3,56.24,56.24,35041.0,55.0339,55.0535,54.9948,54.9948,35041.0
2024-10-24 15:25:00,56.25,56.26,56.22,56.23,39748.0,55.0046,55.0144,54.9753,54.985,39748.0
2024-10-24 15:30:00,56.23,56.27,56.2,56.26,65989.0,54.985,55.0241,54.9557,55.0144,65989.0
2024-10-24 15:35:00,56.26,56.28,56.15,56.2,122795.0,55.0144,55.0339,54.9068,54.9557,122795.0
2024-10-24 15:40:00,56.21,56.24,56.19,56.21,58462.0,54.9655,54.9948,54.9459,54.9655,58462.0
2024-10-24 15:45:00,56.22,56.22,56.16,56.16,95931.0,54.9753,54.9753,54.9166,54.9166,95931.0
2024-10-24 15:50:00,56.16,56.18,56.11,56.16,116526.0,54.9166,54.9361,54.8677,54.9166,116526.0
2024-10-24 15:55:00,56.17,56.2,56.09,56.12,364223.0,54.9264,54.9557,54.8481,54.8775,364223.0
2024-10-25 09:30:00,56.38,56.78,56.33,56.54,170856.0,55.1317,55.5229,55.0828,55.2882,170856.0
2024-10-25 09:35:00,56.54,57.01,56.53,56.86,127589.0,55.2882,55.7478,55.2784,55.6011,127589.0
2024-10-25 09:40:00,56.87,56.94,56.73,56.78,69877.0,55.6109,55.6793,55.474,55.5229,69877.0
2024-10-25 09:45:00,56.78,56.84,56.72,56.76,47236.0,55.5229,55.5815,55.4642,55.5033,47236.0
2024-10-25 09:50:00,56.75,56.99,56.74,56.84,78763.0,55.4935,55.7282,55.4837,55.5815,78763.0
2024-10-25 09:55:00,56.86,56.89,56.7,56.84,67921.0,55.6011,55.6304,55.4446,55.5815,67921.0
2024-10-25 10:00:00,56.8,57.0,56.77,57.0,92619.0,55.5424,55.738,55.5131,55.738,92619.0
2024-10-25 10:05:00,57.0,57.09,56.93,56.95,84968.0,55.738,55.826,55.6695,55.6891,84968.0
2024-10-25 10:10:00,56.96,57.24,56.96,57.18,191735.0,55.6989,55.9727,55.6989,55.914,191735.0
2024-10-25 10:15:00,57.17,57.2,57.02,57.06,66802.0,55.9042,55.9336,55.7575,55.7967,66802.0
2024-10-25 10:20:00,57.05,57.36,57.02,57.28,128690.0,55.7869,56.09,55.7575,56.0118,128690.0
2024-10-25 10:25:00,57.29,57.3,57.19,57.19,45004.0,56.0216,56.0313,55.9238,55.9238,45004.0
2024-10-25 10:30:00,57.19,57.29,57.15,57.23,31615.0,55.9238,56.0216,55.8847,55.9629,31615.0
2024-10-25 10:35:00,57.23,57.27,57.19,57.27,48671.0,55.9629,56.002,55.9238,56.002,48671.0
2024-10-25 10:40:00,57.26,57.28,57.18,57.24,47844.0,55.9922,56.0118,55.914,55.9727,47844.0
2024-10-25 10:45:00,57.24,57.29,57.22,57.23,40214.0,55.9727,56.0216,55.9531,55.9629,40214.0
2024-10-25 10:50:00,57.23,57.23,57.12,57.17,46887.0,55.9629,55.9629,55.8553,55.9042,46887.0
2024-10-25 10:55:00,57.17,57.21,57.09,57.09,31428.0,55.9042,55.9433,55.826,55.826,31428.0
2024-10-25 11:00:00,57.1,57.19,57.07,57.14,61969.0,55.8358,55.9238,55.8064,55.8749,61969.0
2024-10-25 11:05:00,57.13,57.2,57.1,57.17,39263.0,55.8651,55.9336,55.8358,55.9042,39263.0
2024-10-25 11:10:00,57.17,57.19,57.04,57.04,43700.0,55.9042,55.9238,55.7771,55.7771,43700.0
2024-10-25 11:15:00,57.05,57.06,56.93,56.94,42392.0,55.7869,55.7967,55.6695,55.6793,42392.0
2024-10-25 11:20:00,56.93,57.02,56.93,57.01,30177.0,55.6695,55.7575,55.6695,55.7478,30177.0
2024-10-25 11:25:00,57.02,57.08,57.01,57.05,35534.0,55.7575,55.8162,55.7478,55.7869,35534.0
2024-10-25 11:30:00,57.05,57.1,57.02,57.07,42105.0,55.7869,55.8358,55.7575,55.8064,42105.0
2024-10-25 11:35:00,57.06,57.08,57.01,57.03,19030.0,55.7967,55.8162,55.7478,55.7673,19030.0
2024-10-25 11:40:00,57.03,57.05,57.0,57.02,36997.0,55.7673,55.7869,55.738,55.7575,36997.0
2024-10-25 11:45:00,57.02,57.09,56.99,57.05,52725.0,55.7575,55.826,55.7282,55.7869,52725.0
2024-10-25 11:50:00,57.06,57.06,57.02,57.05,13925.0,55.7967,55.7967,55.7575,55.7869,13925.0
2024-10-25 11:55:00,57.05,57.11,57.04,57.1,23472.0,55.7869,55.8455,55.7771,55.8358,23472.0
2024-10-25 12:00:00,57.1,57.1,56.85,56.86,29716.0,55.8358,55.8358,55.5913,55.6011,29716.0
2024-10-25 12:05:00,56.85,56.9,56.8,56.83,50721.0,55.5913,55.6402,55.5424,55.5717,50721.0
2024-10-25 12:10:00,56.84,56.86,56.78,56.79,18224.0,55.5815,55.6011,55.5229,55.5326,18224.0
2024-10-25 12:15:00,56.8,56.85,56.76,56.85,19020.0,55.5424,55.5913,55.5033,55.5913,19020.0
2024-10-25 12:20:00,56.84,56.89,56.83,56.84,24017.0,55.5815,55.6304,55.5717,55.5815,24017.0
2024-10-25 12:25:00,56.85,56.91,56.85,56.9,45406.0,55.5913,55.65,55.5913,55.6402,45406.0
2024-10-25 12:30:00,56.9,56.92,56.76,56.76,48977.0,55.6402,55.6598,55.5033,55.5033,48977.0
2024-10-25 12:35:00,56.77,56.85,56.76,56.83,52323.0,55.5131,55.5913,55.5033,55.5717,52323.0
2024-10-25 12:40:00,56.84,56.87,56.82,56.82,14230.0,55.5815,55.6109,55.562,55.562,14230.0
2024-10-25 12:45:00,56.81,56.82,56.78,56.79,15312.0,55.5522,55.562,55.5229,55.5326,15312.0
2024-10-25 12:50:00,56.8,56.84,56.77,56.82,27087.0,55.5424,55.5815,55.5131,55.562,27087.0
2024-10-25 12:55:00,56.82,56.82,56.73,56.74,36030.0,55.562,55.562,55.474,55.4837,36030.0
2024-10-25 13:00:00,56.75,56.83,56.71,56.81,25585.0,55.4935,55.5717,55.4544,55.5522,25585.0
2024-10-25 13:05:00,56.82,56.82,56.8,56.8,16534.0,55.562,55.562,55.5424,55.5424,16534.0
2024-10-25 13:10:00,56.8,56.82,56.72,56.74,18172.0,55.5424,55.562,55.4642,55.4837,18172.0
2024-10-25 13:15:00,56.73,56.76,56.71,56.73,26498.0,55.474,55.5033,55.4544,55.474,26498.0
2024-10-25 13:20:00,56.73,56.8,56.7,56.79,34130.0,55.474,55.5424,55.4446,55.5326,34130.0
2024-10-25 13:25:00,56.78,56.82,56.77,56.78,21975.0,55.5229,55.562,55.5131,55.5229,21975.0
2024-10-25 13:30:00,56.78,56.81,56.7,56.71,47936.0,55.5229,55.5522,55.4446,55.4544,47936.0
2024-10-25 13:35:00,56.7,56.78,56.68,56.69,24514.0,55.4446,55.5229,55.4251,55.4348,24514.0
2024-10-25 13:40:00,56.7,56.71,56.64,56.66,22717.0,55.4446,55.4544,55.386,55.4055,22717.0
2024-10-25 13:45:00,56.66,56.78,56.61,56.78,149571.0,55.4055,55.5229,55.3566,55.5229,149571.0
2024-10-25 13:50:00,56.77,56.79,56.74,56.76,20675.0,55.5131,55.5326,55.4837,55.5033,20675.0
2024-10-25 13:55:00,56.76,56.77,56.65,56.66,39737.0,55.5033,55.5131,55.3957,55.4055,39737.0
2024-10-25 14:00:00,56.66,56.66,56.55,56.63,31443.0,55.4055,55.4055,55.2979,55.3762,31443.0
2024-10-25 14:05:00,56.63,56.63,56.55,56.57,30537.0,55.3762,55.3762,55.2979,55.3175,30537.0
2024-10-25 14:10:00,56.57,56.61,56.53,56.59,62349.0,55.3175,55.3566,55.2784,55.3371,62349.0
2024-10-25 14:15:00,56.6,56.65,56.59,56.63,26465.0,55.3468,55.3957,55.3371,55.3762,26465.0
2024-10-25 14:20:00,56.64,56.65,56.6,56.62,24455.0,55.386,55.3957,55.3468,55.3664,24455.0
2024-10-25 14:25:00,56.62,56.71,56.61,56.7,30236.0,55.3664,55.4544,55.3566,55.4446,30236.0
2024-10-25 14:30:00,56.69,56.73,56.65,56.73,45499.0,55.4348,55.474,55.3957,55.474,45499.0
2024-10-25 14:35:00,56.73,56.73,56.71,56.72,32558.0,55.474,55.474,55.4544,55.4642,32558.0
2024-10-25 14:40:00,56.71,56.76,56.7,56.76,82288.0,55.4544,55.5033,55.4446,55.5033,82288.0
2024-10-25 14:45:00,56.76,56.79,56.73,56.78,47779.0,55.5033,55.5326,55.474,55.5229,47779.0
2024-10-25 14:50:00,56.77,56.79,56.74,56.78,29536.0,55.5131,55.5326,55.4837,55.5229,29536.0
2024-10-25 14:55:00,56.77,56.84,56.76,56.84,24184.0,55.5131,55.5815,55.5033,55.5815,24184.0
2024-10-25 15:00:00,56.84,56.86,56.82,56.82,68112.0,55.5815,55.6011,55.562,55.562,68112.0
2024-10-25 15:05:00,56.83,56.84,56.75,56.79,61049.0,55.5717,55.5815,55.4935,55.5326,61049.0
2024-10-25 15:10:00,56.8,56.83,56.68,56.68,38039.0,55.5424,55.5717,55.4251,55.4251,38039.0
2024-10-25 15:15:00,56.68,56.77,56.68,56.76,50042.0,55.4251,55.5131,55.4251,55.5033,50042.0
2024-10-25 15:20:00,56.76,56.78,56.64,56.65,37633.0,55.5033,55.5229,55.386,55.3957,37633.0
2024-10-25 15:25:00,56.65,56.72,56.64,56.7,48267.0,55.3957,55.4642,55.386,55.4446,48267.0
2024-10-25 15:30:00,56.71,56.76,56.64,56.65,73677.0,55.4544,55.5033,55.386,55.3957,73677.0
2024-10-25 15:35:00,56.65,56.73,56.62,56.7,69585.0,55.3957,55.474,55.3664,55.4446,69585.0
2024-10-25 15:40:00,56.69,56.69,56.59,56.6,63081.0,55.4348,55.4348,55.3371,55.3468,63081.0
2024-10-25 15:45:00,56.6,56.64,56.55,56.58,100533.0,55.3468,55.386,55.2979,55.3273,100533.0
2024-10-25 15:50:00,56.57,56.58,56.42,56.44,157162.0,55.3175,55.3273,55.1708,55.1904,157162.0
2024-10-25 15:55:00,56.44,56.5,56.4,56.5,465473.0,55.1904,55.2491,55.1513,55.2491,465473.0
2024-10-28 09:30:00,56.55,57.56,56.47,57.42,330868.0,55.2979,56.2856,55.2197,56.1487,330868.0
2024-10-28 09:35:00,57.43,57.72,57.33,57.56,355979.0,56.1585,56.442,56.0607,56.2856,355979.0
2024-10-28 09:40:00,57.56,57.65,57.34,57.38,129566.0,56.2856,56.3736,56.0705,56.1096,129566.0
2024-10-28 09:45:00,57.41,57.52,57.37,57.46,61102.0,56.1389,56.2465,56.0998,56.1878,61102.0
2024-10-28 09:50:00,57.46,57.51,57.38,57.48,62229.0,56.1878,56.2367,56.1096,56.2074,62229.0
2024-10-28 09:55:00,57.46,57.47,57.23,57.26,40064.0,56.1878,56.1976,55.9629,55.9922,40064.0
2024-10-28 10:00:00,57.28,57.31,57.18,57.2,63354.0,56.0118,56.0411,55.914,55.9336,63354.0
2024-10-28 10:05:00,57.21,57.37,57.18,57.33,33120.0,55.9433,56.0998,55.914,56.0607,33120.0
2024-10-28 10:10:00,57.35,57.46,57.26,57.3,29897.0,56.0802,56.1878,55.9922,56.0313,29897.0
2024-10-28 10:15:00,57.3,57.32,57.19,57.21,33385.0,56.0313,56.0509,55.9238,55.9433,33385.0
2024-10-28 10:20:00,57.22,57.39,57.2,57.32,64352.0,55.9531,56.1193,55.9336,56.0509,64352.0
2024-10-28 10:25:00,57.32,57.48,57.31,57.46,32115.0,56.0509,56.2074,56.0411,56.1878,32115.0
2024-10-28 10:30:00,57.45,57.46,57.29,57.38,54756.0,56.178,56.1878,56.0216,56.1096,54756.0
2024-10-28 10:35:00,57.37,57.4,57.3,57.31,23479.0,56.0998,56.1291,56.0313,56.0411,23479.0
2024-10-28 10:40:00,57.31,57.33,57.2,57.23,36600.0,56.0411,56.0607,55.9336,55.9629,36600.0
2024-10-28 10:45:00,57.23,57.33,57.22,57.28,69828.0,55.9629,56.0607,55.9531,56.0118,69828.0
2024-10-28 10:50:00,57.29,57.4,57.27,57.36,63184.0,56.0216,56.1291,56.002,56.09,63184.0
2024-10-28 10:55:00,57.36,57.4,57.33,57.36,23108.0,56.09,56.1291,56.0607,56.09,23108.0
2024-10-28 11:00:00,57.36,57.39,57.29,57.31,42663.0,56.09,56.1193,56.0216,56.0411,42663.0
2024-10-28 11:05:00,57.32,57.42,57.31,57.4,128908.0,56.0509,56.1487,56.0411,56.1291,128908.0
2024-10-28 11:10:00,57.4,57.45,57.37,57.44,37015.0,56.1291,56.178,56.0998,56.1682,37015.0
2024-10-28 11:15:00,57.43,57.43,57.32,57.34,55021.0,56.1585,56.1585,56.0509,56.0705,55021.0
2024-10-28 11:20:00,57.34,57.36,57.27,57.29,26697.0,56.0705,56.09,56.002,56.0216,26697.0
2024-10-28 11:25:00,57.29,57.3,57.21,57.22,16756.0,56.0216,56.0313,55.9433,55.9531,16756.0
2024-10-28 11:30:00,57.22,57.23,57.11,57.13,32523.0,55.9531,55.9629,55.8455,55.8651,32523.0
2024-10-28 11:35:00,57.13,57.19,57.13,57.15,21233.0,55.8651,55.9238,55.8651,55.8847,21233.0
2024-10-28 11:40:00,57.15,57.17,57.1,57.12,20676.0,55.8847,55.9042,55.8358,55.8553,20676.0
2024-10-28 11:45:00,57.12,57.14,57.08,57.14,30224.0,55.8553,55.8749,55.8162,55.8749,30224.0
2024-10-28 11:50:00,57.14,57.18,57.11,57.15,35436.0,55.8749,55.914,55.8455,55.8847,35436.0
2024-10-28 11:55:00,57.14,57.14,57.1,57.11,28046.0,55.8749,55.8749,55.8358,55.8455,28046.0
2024-10-28 12:00:00,57.1,57.13,57.05,57.06,51467.0,55.8358,55.8651,55.7869,55.7967,51467.0
2024-10-28 12:05:00,57.06,57.07,56.98,56.99,57657.0,55.7967,55.8064,55.7184,55.7282,57657.0
2024-10-28 12:10:00,56.99,57.14,56.96,57.1,38084.0,55.7282,55.8749,55.6989,55.8358,38084.0
2024-10-28 12:15:00,57.1,57.15,57.08,57.09,46934.0,55.8358,55.8847,55.8162,55.826,46934.0
2024-10-28 12:20:00,57.09,57.16,57.08,57.15,31766.0,55.826,55.8944,55.8162,55.8847,31766.0
2024-10-28 12:25:00,57.15,57.19,57.14,57.18,26161.0,55.8847,55.9238,55.8749,55.914,26161.0
2024-10-28 12:30:00,57.18,57.19,57.12,57.13,28343.0,55.914,55.9238,55.8553,55.8651,28343.0
2024-10-28 12:35:00,57.12,57.14,57.06,57.09,25038.0,55.8553,55.8749,55.7967,55.826,25038.0
2024-10-28 12:40:00,57.1,57.15,57.07,57.15,25216.0,55.8358,55.8847,55.8064,55.8847,25216.0
2024-10-28 12:45:00,57.15,57.18,57.08,57.18,46595.0,55.8847,55.914,55.8162,55.914,46595.0
2024-10-28 12:50:00,57.18,57.2,57.13,57.18,24597.0,55.914,55.9336,55.8651,55.914,24597.0
2024-10-28 12:55:00,57.19,57.22,57.15,57.2,37402.0,55.9238,55.9531,55.8847,55.9336,37402.0
2024-10-28 13:00:00,57.22,57.25,57.2,57.25,45185.0,55.9531,55.9824,55.9336,55.9824,45185.0
2024-10-28 13:05:00,57.25,57.36,57.24,57.35,41573.0,55.9824,56.09,55.9727,56.0802,41573.0
2024-10-28 13:10:00,57.35,57.44,57.31,57.35,92129.0,56.0802,56.1682,56.0411,56.0802,92129.0
2024-10-28 13:15:00,57.35,57.44,57.34,57.44,46177.0,56.0802,56.1682,56.0705,56.1682,46177.0
2024-10-28 13:20:00,57.44,57.45,57.33,57.44,53637.0,56.1682,56.178,56.0607,56.1682,53637.0
2024-10-28 13:25:00,57.45,57.47,57.39,57.45,48943.0,56.178,56.1976,56.1193,56.178,48943.0
2024-10-28 13:30:00,57.45,57.62,57.45,57.6,78893.0,56.178,56.3443,56.178,56.3247,78893.0
2024-10-28 13:35:00,57.6,57.61,57.54,57.55,33629.0,56.3247,56.3345,56.266,56.2758,33629.0
2024-10-28 13:40:00,57.55,57.56,57.48,57.5,45611.0,56.2758,56.2856,56.2074,56.2269,45611.0
2024-10-28 13:45:00,57.5,57.51,57.45,57.47,29164.0,56.2269,56.2367,56.178,56.1976,29164.0
2024-10-28 13:50:00,57.47,57.49,57.44,57.46,34129.0,56.1976,56.2171,56.1682,56.1878,34129.0
2024-10-28 13:55:00,57.46,57.46,57.38,57.39,36567.0,56.1878,56.1878,56.1096,56.1193,36567.0
2024-10-28 14:00:00,57.38,57.41,57.32,57.41,88499.0,56.1096,56.1389,56.0509,56.1389,88499.0
2024-10-28 14:05:00,57.41,57.43,57.36,57.37,33335.0,56.1389,56.1585,56.09,56.0998,33335.0
2024-10-28 14:10:00,57.37,57.37,57.31,57.34,30205.0,56.0998,56.0998,56.0411,56.0705,30205.0
2024-10-28 14:15:00,57.34,57.34,57.27,57.3,63029.0,56.0705,56.0705,56.002,56.0313,63029.0
2024-10-28 14:20:00,57.3,57.31,57.19,57.2,67515.0,56.0313,56.0411,55.9238,55.9336,67515.0
2024-10-28 14:25:00,57.2,57.29,57.19,57.24,38843.0,55.9336,56.0216,55.9238,55.9727,38843.0
2024-10-28 14:30:00,57.23,57.33,57.17,57.28,119412.0,55.9629,56.0607,55.9042,56.0118,119412.0
2024-10-28 14:35:00,57.28,57.37,57.27,57.35,59567.0,56.0118,56.0998,56.002,56.0802,59567.0
2024-10-28 14:40:00,57.35,57.44,57.31,57.39,51133.0,56.0802,56.1682,56.0411,56.1193,51133.0
2024-10-28 14:45:00,57.39,57.45,57.37,57.45,67986.0,56.1193,56.178,56.0998,56.178,67986.0
2024-10-28 14:50:00,57.45,57.45,57.37,57.39,54546.0,56.178,56.178,56.0998,56.1193,54546.0
2024-10-28 14:55:00,57.39,57.41,57.34,57.35,61142.0,56.1193,56.1389,56.0705,56.0802,61142.0
2024-10-28 15:00:00,57.35,57.47,57.34,57.47,50097.0,56.0802,56.1976,56.0705,56.1976,50097.0
2024-10-28 15:05:00,57.47,57.5,57.36,57.41,64609.0,56.1976,56.2269,56.09,56.1389,64609.0
2024-10-28 15:10:00,57.39,57.4,57.34,57.37,40999.0,56.1193,56.1291,56.0705,56.0998,40999.0
2024-10-28 15:15:00,57.37,57.43,57.35,57.42,73564.0,56.0998,56.1585,56.0802,56.1487,73564.0
2024-10-28 15:20:00,57.42,57.42,57.35,57.38,49683.0,56.1487,56.1487,56.0802,56.1096,49683.0
2024-10-28 15:25:00,57.39,57.43,57.38,57.4,69672.0,56.1193,56.1585,56.1096,56.1291,69672.0
2024-10-28 15:30:00,57.4,57.42,57.36,57.38,77172.0,56.1291,56.1487,56.09,56.1096,77172.0
2024-10-28 15:35:00,57.39,57.39,57.28,57.32,73159.0,56.1193,56.1193,56.0118,56.0509,73159.0
2024-10-28 15:40:00,57.32,57.38,57.24,57.26,86658.0,56.0509,56.1096,55.9727,55.9922,86658.0
2024-10-28 15:45:00,57.26,57.29,57.22,57.23,134818.0,55.9922,56.0216,55.9531,55.9629,134818.0
2024-10-28 15:50:00,57.23,57.27,57.18,57.26,195089.0,55.9629,56.002,55.914,55.9922,195089.0
2024-10-28 15:55:00,57.26,57.36,57.22,57.36,524613.0,55.9922,56.09,55.9531,56.09,524613.0
2024-10-29 09:30:00,57.1,57.36,57.04,57.24,135068.0,55.8358,56.09,55.7771,55.9727,135068.0
2024-10-29 09:35:00,57.26,57.31,57.03,57.18,65894.0,55.9922,56.0411,55.7673,55.914,65894.0
2024-10-29 09:40:00,57.17,57.25,57.12,57.14,39682.0,55.9042,55.9824,55.8553,55.8749,39682.0
2024-10-29 09:45:00,57.15,57.23,57.04,57.19,67429.0,55.8847,55.9629,55.7771,55.9238,67429.0
2024-10-29 09:50:00,57.19,57.33,57.17,57.31,49209.0,55.9238,56.0607,55.9042,56.0411,49209.0
2024-10-29 09:55:00,57.3,57.35,57.08,57.09,140186.0,56.0313,56.0802,55.8162,55.826,140186.0
2024-10-29 10:00:00,57.1,57.46,57.08,57.45,112189.0,55.8358,56.1878,55.8162,56.178,112189.0
2024-10-29 10:05:00,57.44,57.49,57.4,57.44,42057.0,56.1682,56.2171,56.1291,56.1682,42057.0
2024-10-29 10:10:00,57.42,57.44,57.3,57.34,53725.0,56.1487,56.1682,56.0313,56.0705,53725.0
2024-10-29 10:15:00,57.34,57.45,57.34,57.4,32338.0,56.0705,56.178,56.0705,56.1291,32338.0
2024-10-29 10:20:00,57.4,57.49,57.37,57.49,33069.0,56.1291,56.2171,56.0998,56.2171,33069.0
2024-10-29 10:25:00,57.48,57.5,57.39,57.43,38350.0,56.2074,56.2269,56.1193,56.1585,38350.0
2024-10-29 10:30:00,57.43,57.44,57.38,57.42,16143.0,56.1585,56.1682,56.1096,56.1487,16143.0
2024-10-29 10:35:00,57.42,57.49,57.39,57.48,25040.0,56.1487,56.2171,56.1193,56.2074,25040.0
2024-10-29 10:40:00,57.47,57.49,57.45,57.46,22726.0,56.1976,56.2171,56.178,56.1878,22726.0
2024-10-29 10:45:00,57.45,57.46,57.35,57.39,45027.0,56.178,56.1878,56.0802,56.1193,45027.0
2024-10-29 10:50:00,57.39,57.43,57.36,57.39,39080.0,56.1193,56.1585,56.09,56.1193,39080.0
2024-10-29 10:55:00,57.39,57.41,57.32,57.33,54373.0,56.1193,56.1389,56.0509,56.0607,54373.0
2024-10-29 11:00:00,57.33,57.35,57.27,57.31,41442.0,56.0607,56.0802,56.002,56.0411,41442.0
2024-10-29 11:05:00,57.32,57.33,57.24,57.25,56949.0,56.0509,56.0607,55.9727,55.9824,56949.0
2024-10-29 11:10:00,57.25,57.25,57.18,57.2,49369.0,55.9824,55.9824,55.914,55.9336,49369.0
2024-10-29 11:15:00,57.2,57.2,57.14,57.15,66900.0,55.9336,55.9336,55.8749,55.8847,66900.0
2024-10-29 11:20:00,57.16,57.17,57.07,57.07,36287.0,55.8944,55.9042,55.8064,55.8064,36287.0
2024-10-29 11:25:00,57.08,57.13,57.04,57.09,48439.0,55.8162,55.8651,55.7771,55.826,48439.0
2024-10-29 11:30:00,57.09,57.12,57.07,57.11,25759.0,55.826,55.8553,55.8064,55.8455,25759.0
2024-10-29 11:35:00,57.1,57.2,57.1,57.15,27562.0,55.8358,55.9336,55.8358,55.8847,27562.0
2024-10-29 11:40:00,57.15,57.15,57.05,57.06,38682.0,55.8847,55.8847,55.7869,55.7967,38682.0
2024-10-29 11:45:00,57.05,57.06,56.97,56.97,63330.0,55.7869,55.7967,55.7086,55.7086,63330.0
2024-10-29 11:50:00,56.97,56.98,56.88,56.94,48812.0,55.7086,55.7184,55.6206,55.6793,48812.0
2024-10-29 11:55:00,56.94,57.01,56.94,56.98,65948.0,55.6793,55.7478,55.6793,55.7184,65948.0
2024-10-29 12:00:00,56.98,56.99,56.88,56.91,27932.0,55.7184,55.7282,55.6206,55.65,27932.0
2024-10-29 12:05:00,56.92,57.0,56.91,56.97,52928.0,55.6598,55.738,55.65,55.7086,52928.0
2024-10-29 12:10:00,56.97,57.0,56.94,56.98,49719.0,55.7086,55.738,55.6793,55.7184,49719.0
2024-10-29 12:15:00,56.98,57.01,56.95,56.98,26708.0,55.7184,55.7478,55.6891,55.7184,26708.0
2024-10-29 12:20:00,56.98,56.99,56.92,56.95,21374.0,55.7184,55.7282,55.6598,55.6891,21374.0
2024-10-29 12:25:00,56.94,57.04,56.94,56.97,44988.0,55.6793,55.7771,55.6793,55.7086,44988.0
2024-10-29 12:30:00,56.97,56.97,56.86,56.9,32599.0,55.7086,55.7086,55.6011,55.6402,32599.0
2024-10-29 12:35:00,56.9,56.92,56.86,56.87,28432.0,55.6402,55.6598,55.6011,55.6109,28432.0
2024-10-29 12:40:00,56.87,56.91,56.84,56.87,27532.0,55.6109,55.65,55.5815,55.6109,27532.0
2024-10-29 12:45:00,56.87,56.9,56.85,56.88,16385.0,55.6109,55.6402,55.5913,55.6206,16385.0
2024-10-29 12:50:00,56.89,57.0,56.88,56.98,34568.0,55.6304,55.738,55.6206,55.7184,34568.0
2024-10-29 12:55:00,56.98,57.06,56.98,57.05,55380.0,55.7184,55.7967,55.7184,55.7869,55380.0
2024-10-29 13:00:00,57.06,57.08,57.04,57.05,31138.0,55.7967,55.8162,55.7771,55.7869,31138.0
2024-10-29 13:05:00,57.04,57.06,56.96,56.96,29701.0,55.7771,55.7967,55.6989,55.6989,29701.0
2024-10-29 13:10:00,56.94,57.01,56.91,57.0,34865.0,55.6793,55.7478,55.65,55.738,34865.0
2024-10-29 13:15:00,57.0,57.03,56.97,57.0,51656.0,55.738,55.7673,55.7086,55.738,51656.0
2024-10-29 13:20:00,57.0,57.02,56.87,56.88,45106.0,55.738,55.7575,55.6109,55.6206,45106.0
2024-10-29 13:25:00,56.88,56.91,56.86,56.88,32772.0,55.6206,55.65,55.6011,55.6206,32772.0
2024-10-29 13:30:00,56.88,56.9,56.85,56.87,30840.0,55.6206,55.6402,55.5913,55.6109,30840.0
2024-10-29 13:35:00,56.88,56.88,56.82,56.84,23570.0,55.6206,55.6206,55.562,55.5815,23570.0
2024-10-29 13:40:00,56.84,56.88,56.81,56.85,31549.0,55.5815,55.6206,55.5522,55.5913,31549.0
2024-10-29 13:45:00,56.85,56.88,56.83,56.86,23133.0,55.5913,55.6206,55.5717,55.6011,23133.0
2024-10-29 13:50:00,56.87,56.87,56.79,56.82,36396.0,55.6109,55.6109,55.5326,55.562,36396.0
2024-10-29 13:55:00,56.82,56.93,56.8,56.83,71255.0,55.562,55.6695,55.5424,55.5717,71255.0
2024-10-29 14:00:00,56.84,56.87,56.79,56.8,59623.0,55.5815,55.6109,55.5326,55.5424,59623.0
2024-10-29 14:05:00,56.81,56.89,56.8,56.88,34769.0,55.5522,55.6304,55.5424,55.6206,34769.0
2024-10-29 14:10:00,56.88,56.88,56.76,56.77,50014.0,55.6206,55.6206,55.5033,55.5131,50014.0
2024-10-29 14:15:00,56.77,56.82,56.76,56.8,39651.0,55.5131,55.562,55.5033,55.5424,39651.0
2024-10-29 14:20:00,56.8,56.82,56.74,56.75,57278.0,55.5424,55.562,55.4837,55.4935,57278.0
2024-10-29 14:25:00,56.74,56.8,56.74,56.8,41789.0,55.4837,55.5424,55.4837,55.5424,41789.0
2024-10-29 14:30:00,56.8,56.83,56.78,56.79,39711.0,55.5424,55.5717,55.5229,55.5326,39711.0
2024-10-29 14:35:00,56.79,56.83,56.77,56.8,42096.0,55.5326,55.5717,55.5131,55.5424,42096.0
2024-10-29 14:40:00,56.79,56.8,56.74,56.74,26972.0,55.5326,55.5424,55.4837,55.4837,26972.0
2024-10-29 14:45:00,56.74,56.78,56.73,56.78,31222.0,55.4837,55.5229,55.474,55.5229,31222.0
2024-10-29 14:50:00,56.78,56.79,56.69,56.7,62964.0,55.5229,55.5326,55.4348,55.4446,62964.0
2024-10-29 14:55:00,56.7,56.7,56.63,56.65,42467.0,55.4446,55.4446,55.3762,55.3957,42467.0
2024-10-29 15:00:00,56.66,56.67,56.62,56.66,42661.0,55.4055,55.4153,55.3664,55.4055,42661.0
2024-10-29 15:05:00,56.66,56.69,56.65,56.67,39236.0,55.4055,55.4348,55.3957,55.4153,39236.0
2024-10-29 15:10:00,56.66,56.68,56.58,56.6,49817.0,55.4055,55.4251,55.3273,55.3468,49817.0
2024-10-29 15:15:00,56.59,56.59,56.56,56.58,45733.0,55.3371,55.3371,55.3077,55.3273,45733.0
2024-10-29 15:20:00,56.59,56.63,56.55,56.55,71479.0,55.3371,55.3762,55.2979,55.2979,71479.0
2024-10-29 15:25:00,56.55,56.63,56.54,56.62,40004.0,55.2979,55.3762,55.2882,55.3664,40004.0
2024-10-29 15:30:00,56.63,56.64,56.52,56.54,60363.0,55.3762,55.386,55.2686,55.2882,60363.0
2024-10-29 15:35:00,56.54,56.55,56.51,56.52,61329.0,55.2882,55.2979,55.2588,55.2686,61329.0
2024-10-29 15:40:00,56.52,56.55,56.42,56.46,77864.0,55.2686,55.2979,55.1708,55.2099,77864.0
2024-10-29 15:45:00,56.46,56.46,56.37,56.4,136509.0,55.2099,55.2099,55.1219,55.1513,136509.0
2024-10-29 15:50:00,56.4,56.49,56.38,56.4,253366.0,55.1513,55.2393,55.1317,55.1513,253366.0
2024-10-29 15:55:00,56.4,56.45,56.2,56.26,572907.0,55.1513,55.2002,54.9557,55.0144,572907.0
2024-10-30 09:30:00,56.26,56.68,56.22,56.66,123386.0,55.0144,55.4251,54.9753,55.4055,123386.0
2024-10-30 09:35:00,56.66,56.76,56.5,56.68,36010.0,55.4055,55.5033,55.2491,55.4251,36010.0
2024-10-30 09:40:00,56.66,56.79,56.65,56.67,37831.0,55.4055,55.5326,55.3957,55.4153,37831.0
2024-10-30 09:45:00,56.68,56.8,56.6,56.77,52098.0,55.4251,55.5424,55.3468,55.5131,52098.0
2024-10-30 09:50:00,56.78,56.78,56.58,56.64,34170.0,55.5229,55.5229,55.3273,55.386,34170.0
2024-10-30 09:55:00,56.63,56.68,56.51,56.51,53392.0,55.3762,55.4251,55.2588,55.2588,53392.0
2024-10-30 10:00:00,56.52,56.59,56.4,56.48,65020.0,55.2686,55.3371,55.1513,55.2295,65020.0
2024-10-30 10:05:00,56.49,56.5,56.31,56.36,45996.0,55.2393,55.2491,55.0633,55.1122,45996.0
2024-10-30 10:10:00,56.38,56.41,56.23,56.4,105314.0,55.1317,55.161,54.985,55.1513,105314.0
2024-10-30 10:15:00,56.38,56.42,56.31,56.32,40274.0,55.1317,55.1708,55.0633,55.073,40274.0
2024-10-30 10:20:00,56.32,56.33,56.16,56.23,45829.0,55.073,55.0828,54.9166,54.985,45829.0
2024-10-30 10:25:00,56.23,56.35,56.21,56.31,42652.0,54.985,55.1024,54.9655,55.0633,42652.0
2024-10-30 10:30:00,56.3,56.31,56.25,56.28,47512.0,55.0535,55.0633,55.0046,55.0339,47512.0
2024-10-30 10:35:00,56.28,56.57,56.27,56.52,262797.0,55.0339,55.3175,55.0241,55.2686,262797.0
2024-10-30 10:40:00,56.51,56.58,56.49,56.57,111126.0,55.2588,55.3273,55.2393,55.3175,111126.0
2024-10-30 10:45:00,56.58,56.6,56.5,56.53,70260.0,55.3273,55.3468,55.2491,55.2784,70260.0
2024-10-30 10:50:00,56.54,56.62,56.52,56.59,106643.0,55.2882,55.3664,55.2686,55.3371,106643.0
2024-10-30 10:55:00,56.59,56.62,56.48,56.52,83076.0,55.3371,55.3664,55.2295,55.2686,83076.0
2024-10-30 11:00:00,56.53,56.58,56.5,56.54,52851.0,55.2784,55.3273,55.2491,55.2882,52851.0
2024-10-30 11:05:00,56.53,56.58,56.44,56.56,81960.0,55.2784,55.3273,55.1904,55.3077,81960.0
2024-10-30 11:10:00,56.56,56.57,56.5,56.52,75247.0,55.3077,55.3175,55.2491,55.2686,75247.0
2024-10-30 11:15:00,56.52,56.55,56.5,56.53,41897.0,55.2686,55.2979,55.2491,55.2784,41897.0
2024-10-30 11:20:00,56.53,56.54,56.43,56.44,61376.0,55.2784,55.2882,55.1806,55.1904,61376.0
2024-10-30 11:25:00,56.44,56.47,56.37,56.47,79340.0,55.1904,55.2197,55.1219,55.2197,79340.0
2024-10-30 11:30:00,56.48,56.58,56.48,56.53,52787.0,55.2295,55.3273,55.2295,55.2784,52787.0
2024-10-30 11:35:00,56.53,56.59,56.51,56.53,51557.0,55.2784,55.3371,55.2588,55.2784,51557.0
2024-10-30 11:40:00,56.54,56.64,56.54,56.62,64333.0,55.2882,55.386,55.2882,55.3664,64333.0
2024-10-30 11:45:00,56.63,56.76,56.62,56.65,50057.0,55.3762,55.5033,55.3664,55.3957,50057.0
2024-10-30 11:50:00,56.65,56.75,56.64,56.67,121351.0,55.3957,55.4935,55.386,55.4153,121351.0
2024-10-30 11:55:00,56.67,56.73,56.57,56.62,66424.0,55.4153,55.474,55.3175,55.3664,66424.0
2024-10-30 12:00:00,56.62,56.64,56.55,56.58,40816.0,55.3664,55.386,55.2979,55.3273,40816.0
2024-10-30 12:05:00,56.57,56.61,56.55,56.55,53481.0,55.3175,55.3566,55.2979,55.2979,53481.0
2024-10-30 12:10:00,56.55,56.56,56.5,56.55,57569.0,55.2979,55.3077,55.2491,55.2979,57569.0
2024-10-30 12:15:00,56.53,56.57,56.48,56.55,72066.0,55.2784,55.3175,55.2295,55.2979,72066.0
2024-10-30 12:20:00,56.56,56.56,56.44,56.48,67521.0,55.3077,55.3077,55.1904,55.2295,67521.0
2024-10-30 12:25:00,56.48,56.53,56.46,56.53,68416.0,55.2295,55.2784,55.2099,55.2784,68416.0
2024-10-30 12:30:00,56.53,56.56,56.49,56.55,43058.0,55.2784,55.3077,55.2393,55.2979,43058.0
2024-10-30 12:35:00,56.55,56.57,56.52,56.54,26298.0,55.2979,55.3175,55.2686,55.2882,26298.0
2024-10-30 12:40:00,56.54,56.57,56.53,56.54,29013.0,55.2882,55.3175,55.2784,55.2882,29013.0
2024-10-30 12:45:00,56.53,56.55,56.51,56.52,29050.0,55.2784,55.2979,55.2588,55.2686,29050.0
2024-10-30 12:50:00,56.53,56.54,56.5,56.51,52014.0,55.2784,55.2882,55.2491,55.2588,52014.0
2024-10-30 12:55:00,56.52,56.55,56.49,56.52,34257.0,55.2686,55.2979,55.2393,55.2686,34257.0
2024-10-30 13:00:00,56.53,56.54,56.5,56.52,33391.0,55.2784,55.2882,55.2491,55.2686,33391.0
2024-10-30 13:05:00,56.52,56.55,56.49,56.5,44449.0,55.2686,55.2979,55.2393,55.2491,44449.0
2024-10-30 13:10:00,56.51,56.56,56.49,56.52,41099.0,55.2588,55.3077,55.2393,55.2686,41099.0
2024-10-30 13:15:00,56.52,56.55,56.5,56.52,48465.0,55.2686,55.2979,55.2491,55.2686,48465.0
2024-10-30 13:20:00,56.51,56.55,56.51,56.53,24065.0,55.2588,55.2979,55.2588,55.2784,24065.0
2024-10-30 13:25:00,56.53,56.56,56.52,56.54,28973.0,55.2784,55.3077,55.2686,55.2882,28973.0
2024-10-30 13:30:00,56.54,56.56,56.44,56.47,56370.0,55.2882,55.3077,55.1904,55.2197,56370.0
2024-10-30 13:35:00,56.47,56.53,56.42,56.51,80538.0,55.2197,55.2784,55.1708,55.2588,80538.0
2024-10-30 13:40:00,56.51,56.54,56.48,56.51,52182.0,55.2588,55.2882,55.2295,55.2588,52182.0
2024-10-30 13:45:00,56.51,56.54,56.5,56.53,32544.0,55.2588,55.2882,55.2491,55.2784,32544.0
2024-10-30 13:50:00,56.53,56.57,56.52,56.57,23284.0,55.2784,55.3175,55.2686,55.3175,23284.0
2024-10-30 13:55:00,56.57,56.57,56.53,56.55,33351.0,55.3175,55.3175,55.2784,55.2979,33351.0
2024-10-30 14:00:00,56.56,56.61,56.56,56.58,22843.0,55.3077,55.3566,55.3077,55.3273,22843.0
2024-10-30 14:05:00,56.58,56.63,56.56,56.59,33598.0,55.3273,55.3762,55.3077,55.3371,33598.0
2024-10-30 14:10:00,56.59,56.61,56.55,56.57,29070.0,55.3371,55.3566,55.2979,55.3175,29070.0
2024-10-30 14:15:00,56.57,56.61,56.55,56.6,23319.0,55.3175,55.3566,55.2979,55.3468,23319.0
2024-10-30 14:20:00,56.6,56.63,56.56,56.59,36898.0,55.3468,55.3762,55.3077,55.3371,36898.0
2024-10-30 14:25:00,56.6,56.62,56.55,56.56,22490.0,55.3468,55.3664,55.2979,55.3077,22490.0
2024-10-30 14:30:00,56.57,56.59,56.54,56.55,69523.0,55.3175,55.3371,55.2882,55.2979,69523.0
2024-10-30 14:35:00,56.54,56.55,56.43,56.44,65558.0,55.2882,55.2979,55.1806,55.1904,65558.0
2024-10-30 14:40:00,56.44,56.51,56.38,56.43,82592.0,55.1904,55.2588,55.1317,55.1806,82592.0
2024-10-30 14:45:00,56.43,56.47,56.42,56.43,80265.0,55.1806,55.2197,55.1708,55.1806,80265.0
2024-10-30 14:50:00,56.44,56.5,56.43,56.46,73105.0,55.1904,55.2491,55.1806,55.2099,73105.0
2024-10-30 14:55:00,56.47,56.58,56.47,56.56,94541.0,55.2197,55.3273,55.2197,55.3077,94541.0
2024-10-30 15:00:00,56.57,56.6,56.54,56.57,71169.0,55.3175,55.3468,55.2882,55.3175,71169.0
2024-10-30 15:05:00,56.58,56.63,56.56,56.6,40176.0,55.3273,55.3762,55.3077,55.3468,40176.0
2024-10-30 15:10:00,56.6,56.61,56.56,56.58,37081.0,55.3468,55.3566,55.3077,55.3273,37081.0
2024-10-30 15:15:00,56.58,56.58,56.53,56.54,60812.0,55.3273,55.3273,55.2784,55.2882,60812.0
2024-10-30 15:20:00,56.54,56.58,56.53,56.55,48387.0,55.2882,55.3273,55.2784,55.2979,48387.0
2024-10-30 15:25:00,56.55,56.63,56.55,56.62,61826.0,55.2979,55.3762,55.2979,55.3664,61826.0
2024-10-30 15:30:00,56.62,56.66,56.6,56.62,91987.0,55.3664,55.4055,55.3468,55.3664,91987.0
2024-10-30 15:35:00,56.61,56.65,56.58,56.61,94124.0,55.3566,55.3957,55.3273,55.3566,94124.0
2024-10-30 15:40:00,56.62,56.66,56.6,56.61,83987.0,55.3664,55.4055,55.3468,55.3566,83987.0
2024-10-30 15:45:00,56.62,56.62,56.5,56.52,116686.0,55.3664,55.3664,55.2491,55.2686,116686.0
2024-10-30 15:50:00,56.54,56.62,56.53,56.6,122197.0,55.2882,55.3664,55.2784,55.3468,122197.0
2024-10-30 15:55:00,56.6,56.63,56.31,56.39,527665.0,55.3468,55.3762,55.0633,55.1415,527665.0
2024-10-31 09:30:00,56.75,57.32,56.65,57.17,203584.0,55.4935,56.0509,55.3957,55.9042,203584.0
2024-10-31 09:35:00,57.16,57.16,56.48,56.5,76001.0,55.8944,55.8944,55.2295,55.2491,76001.0
2024-10-31 09:40:00,56.5,56.59,56.27,56.4,64705.0,55.2491,55.3371,55.0241,55.1513,64705.0
2024-10-31 09:45:00,56.37,56.39,56.04,56.18,114249.0,55.1219,55.1415,54.7992,54.9361,114249.0
2024-10-31 09:50:00,56.18,56.36,56.03,56.1,58718.0,54.9361,55.1122,54.7895,54.8579,58718.0
2024-10-31 09:55:00,56.1,56.27,56.06,56.13,44773.0,54.8579,55.0241,54.8188,54.8872,44773.0
2024-10-31 10:00:00,56.14,56.36,56.09,56.22,185692.0,54.897,55.1122,54.8481,54.9753,185692.0
2024-10-31 10:05:00,56.21,56.21,55.98,56.15,234414.0,54.9655,54.9655,54.7406,54.9068,234414.0
2024-10-31 10:10:00,56.14,56.26,56.07,56.23,39585.0,54.897,55.0144,54.8286,54.985,39585.0
2024-10-31 10:15:00,56.24,56.24,56.07,56.12,57713.0,54.9948,54.9948,54.8286,54.8775,57713.0
2024-10-31 10:20:00,56.11,56.21,56.05,56.09,88113.0,54.8677,54.9655,54.809,54.8481,88113.0
2024-10-31 10:25:00,56.11,56.15,56.01,56.01,53876.0,54.8677,54.9068,54.7699,54.7699,53876.0
2024-10-31 10:30:00,56.01,56.12,55.94,56.08,132316.0,54.7699,54.8775,54.7015,54.8384,132316.0
2024-10-31 10:35:00,56.08,56.16,56.02,56.14,74347.0,54.8384,54.9166,54.7797,54.897,74347.0
2024-10-31 10:40:00,56.14,56.25,56.06,56.19,65289.0,54.897,55.0046,54.8188,54.9459,65289.0
2024-10-31 10:45:00,56.18,56.22,56.15,56.22,48881.0,54.9361,54.9753,54.9068,54.9753,48881.0
2024-10-31 10:50:00,56.23,56.35,56.23,56.26,37640.0,54.985,55.1024,54.985,55.0144,37640.0
2024-10-31 10:55:00,56.26,56.33,56.25,56.33,45012.0,55.0144,55.0828,55.0046,55.0828,45012.0
2024-10-31 11:00:00,56.33,56.34,56.09,56.14,38530.0,55.0828,55.0926,54.8481,54.897,38530.0
2024-10-31 11:05:00,56.13,56.29,56.12,56.24,41051.0,54.8872,55.0437,54.8775,54.9948,41051.0
2024-10-31 11:10:00,56.23,56.32,56.23,56.3,39542.0,54.985,55.073,54.985,55.0535,39542.0
2024-10-31 11:15:00,56.29,56.34,56.24,56.24,33060.0,55.0437,55.0926,54.9948,54.9948,33060.0
2024-10-31 11:20:00,56.23,56.27,56.21,56.26,67929.0,54.985,55.0241,54.9655,55.0144,67929.0
2024-10-31 11:25:00,56.26,56.26,56.12,56.14,36724.0,55.0144,55.0144,54.8775,54.897,36724.0
2024-10-31 11:30:00,56.13,56.17,56.08,56.13,34674.0,54.8872,54.9264,54.8384,54.8872,34674.0
2024-10-31 11:35:00,56.13,56.2,56.12,56.19,54385.0,54.8872,54.9557,54.8775,54.9459,54385.0
2024-10-31 11:40:00,56.19,56.31,56.17,56.27,26609.0,54.9459,55.0633,54.9264,55.0241,26609.0
2024-10-31 11:45:00,56.28,56.46,56.26,56.45,31636.0,55.0339,55.2099,55.0144,55.2002,31636.0
2024-10-31 11:50:00,56.44,56.57,56.43,56.53,40381.0,55.1904,55.3175,55.1806,55.2784,40381.0
2024-10-31 11:55:00,56.53,56.6,56.5,56.59,36904.0,55.2784,55.3468,55.2491,55.3371,36904.0
2024-10-31 12:00:00,56.59,56.61,56.48,56.61,170197.0,55.3371,55.3566,55.2295,55.3566,170197.0
2024-10-31 12:05:00,56.62,56.74,56.61,56.71,80287.0,55.3664,55.4837,55.3566,55.4544,80287.0
2024-10-31 12:10:00,56.71,56.78,56.69,56.76,36680.0,55.4544,55.5229,55.4348,55.5033,36680.0
2024-10-31 12:15:00,56.76,56.79,56.62,56.67,39306.0,55.5033,55.5326,55.3664,55.4153,39306.0
2024-10-31 12:20:00,56.67,56.68,56.6,56.61,25149.0,55.4153,55.4251,55.3468,55.3566,25149.0
2024-10-31 12:25:00,56.61,56.65,56.58,56.64,28826.0,55.3566,55.3957,55.3273,55.386,28826.0
2024-10-31 12:30:00,56.62,56.64,56.54,56.54,17157.0,55.3664,55.386,55.2882,55.2882,17157.0
2024-10-31 12:35:00,56.54,56.59,56.54,56.58,20369.0,55.2882,55.3371,55.2882,55.3273,20369.0
2024-10-31 12:40:00,56.59,56.6,56.52,56.54,31224.0,55.3371,55.3468,55.2686,55.2882,31224.0
2024-10-31 12:45:00,56.54,56.56,56.51,56.56,23237.0,55.2882,55.3077,55.2588,55.3077,23237.0
2024-10-31 12:50:00,56.56,56.56,56.48,56.48,34561.0,55.3077,55.3077,55.2295,55.2295,34561.0
2024-10-31 12:55:00,56.48,56.49,56.45,56.48,25408.0,55.2295,55.2393,55.2002,55.2295,25408.0
2024-10-31 13:00:00,56.48,56.52,56.45,56.45,24532.0,55.2295,55.2686,55.2002,55.2002,24532.0
2024-10-31 13:05:00,56.45,56.53,56.43,56.53,42843.0,55.2002,55.2784,55.1806,55.2784,42843.0
2024-10-31 13:10:00,56.53,56.56,56.5,56.55,21498.0,55.2784,55.3077,55.2491,55.2979,21498.0
2024-10-31 13:15:00,56.55,56.57,56.53,56.55,25770.0,55.2979,55.3175,55.2784,55.2979,25770.0
2024-10-31 13:20:00,56.55,56.6,56.55,56.58,41113.0,55.2979,55.3468,55.2979,55.3273,41113.0
2024-10-31 13:25:00,56.59,56.61,56.56,56.56,36639.0,55.3371,55.3566,55.3077,55.3077,36639.0
2024-10-31 13:30:00,56.56,56.57,56.43,56.45,38800.0,55.3077,55.3175,55.1806,55.2002,38800.0
2024-10-31 13:35:00,56.46,56.48,56.34,56.36,70586.0,55.2099,55.2295,55.0926,55.1122,70586.0
2024-10-31 13:40:00,56.35,56.39,56.35,56.38,37935.0,55.1024,55.1415,55.1024,55.1317,37935.0
2024-10-31 13:45:00,56.38,56.38,56.31,56.33,45391.0,55.1317,55.1317,55.0633,55.0828,45391.0
2024-10-31 13:50:00,56.33,56.34,56.29,56.3,24434.0,55.0828,55.0926,55.0437,55.0535,24434.0
2024-10-31 13:55:00,56.31,56.43,56.3,56.41,37290.0,55.0633,55.1806,55.0535,55.161,37290.0
2024-10-31 14:00:00,56.42,56.44,56.39,56.42,35111.0,55.1708,55.1904,55.1415,55.1708,35111.0
2024-10-31 14:05:00,56.42,56.48,56.42,56.47,37005.0,55.1708,55.2295,55.1708,55.2197,37005.0
2024-10-31 14:10:00,56.48,56.49,56.42,56.42,29943.0,55.2295,55.2393,55.1708,55.1708,29943.0
2024-10-31 14:15:00,56.43,56.52,56.42,56.48,41925.0,55.1806,55.2686,55.1708,55.2295,41925.0
2024-10-31 14:20:00,56.49,56.52,56.48,56.5,23976.0,55.2393,55.2686,55.2295,55.2491,23976.0
2024-10-31 14:25:00,56.49,56.5,56.43,56.44,36608.0,55.2393,55.2491,55.1806,55.1904,36608.0
2024-10-31 14:30:00,56.44,56.47,56.37,56.39,37158.0,55.1904,55.2197,55.1219,55.1415,37158.0
2024-10-31 14:35:00,56.39,56.43,56.39,56.41,17036.0,55.1415,55.1806,55.1415,55.161,17036.0
2024-10-31 14:40:00,56.41,56.44,56.4,56.44,18774.0,55.161,55.1904,55.1513,55.1904,18774.0
2024-10-31 14:45:00,56.44,56.46,56.42,56.43,22951.0,55.1904,55.2099,55.1708,55.1806,22951.0
2024-10-31 14:50:00,56.43,56.46,56.42,56.44,24303.0,55.1806,55.2099,55.1708,55.1904,24303.0
2024-10-31 14:55:00,56.44,56.52,56.43,56.5,42068.0,55.1904,55.2686,55.1806,55.2491,42068.0
2024-10-31 15:00:00,56.51,56.54,56.46,56.54,29207.0,55.2588,55.2882,55.2099,55.2882,29207.0
2024-10-31 15:05:00,56.54,56.63,56.51,56.59,44526.0,55.2882,55.3762,55.2588,55.3371,44526.0
2024-10-31 15:10:00,56.58,56.59,56.53,56.55,28008.0,55.3273,55.3371,55.2784,55.2979,28008.0
2024-10-31 15:15:00,56.55,56.56,56.46,56.47,42449.0,55.2979,55.3077,55.2099,55.2197,42449.0
2024-10-31 15:20:00,56.48,56.58,56.43,56.56,58121.0,55.2295,55.3273,55.1806,55.3077,58121.0
2024-10-31 15:25:00,56.57,56.61,56.54,56.58,35298.0,55.3175,55.3566,55.2882,55.3273,35298.0
2024-10-31 15:30:00,56.57,56.58,56.52,56.55,43474.0,55.3175,55.3273,55.2686,55.2979,43474.0
2024-10-31 15:35:00,56.54,56.61,56.49,56.51,59754.0,55.2882,55.3566,55.2393,55.2588,59754.0
2024-10-31 15:40:00,56.5,56.58,56.49,56.53,87272.0,55.2491,55.3273,55.2393,55.2784,87272.0
2024-10-31 15:45:00,56.53,56.56,56.45,56.48,118771.0,55.2784,55.3077,55.2002,55.2295,118771.0
2024-10-31 15:50:00,56.49,56.51,56.41,56.5,124925.0,55.2393,55.2588,55.161,55.2491,124925.0
2024-10-31 15:55:00,56.51,56.52,56.39,56.44,423923.0,55.2588,55.2686,55.1415,55.1904,423923.0
2024-11-01 09:30:00,56.74,57.23,56.68,57.15,198316.0,55.4837,55.9629,55.4251,55.8847,198316.0
2024-11-01 09:35:00,57.16,57.22,56.91,57.05,78389.0,55.8944,55.9531,55.65,55.7869,78389.0
2024-11-01 09:40:00,57.04,57.08,56.9,57.0,126694.0,55.7771,55.8162,55.6402,55.738,126694.0
2024-11-01 09:45:00,57.02,57.13,56.95,57.07,160304.0,55.7575,55.8651,55.6891,55.8064,160304.0
2024-11-01 09:50:00,57.07,57.09,56.68,56.7,132174.0,55.8064,55.826,55.4251,55.4446,132174.0
2024-11-01 09:55:00,56.7,56.7,56.31,56.36,75908.0,55.4446,55.4446,55.0633,55.1122,75908.0
2024-11-01 10:00:00,56.38,56.54,56.31,56.5,82156.0,55.1317,55.2882,55.0633,55.2491,82156.0
2024-11-01 10:05:00,56.5,56.65,56.48,56.61,46109.0,55.2491,55.3957,55.2295,55.3566,46109.0
2024-11-01 10:10:00,56.61,56.65,56.52,56.56,63944.0,55.3566,55.3957,55.2686,55.3077,63944.0
2024-11-01 10:15:00,56.57,56.59,56.43,56.59,86478.0,55.3175,55.3371,55.1806,55.3371,86478.0
2024-11-01 10:20:00,56.6,56.8,56.58,56.74,48604.0,55.3468,55.5424,55.3273,55.4837,48604.0
2024-11-01 10:25:00,56.74,56.95,56.73,56.93,80972.0,55.4837,55.6891,55.474,55.6695,80972.0
2024-11-01 10:30:00,56.94,56.94,56.8,56.83,73078.0,55.6793,55.6793,55.5424,55.5717,73078.0
2024-11-01 10:35:00,56.83,56.88,56.78,56.82,46158.0,55.5717,55.6206,55.5229,55.562,46158.0
2024-11-01 10:40:00,56.82,56.9,56.81,56.87,50772.0,55.562,55.6402,55.5522,55.6109,50772.0
2024-11-01 10:45:00,56.88,56.93,56.76,56.8,98923.0,55.6206,55.6695,55.5033,55.5424,98923.0
2024-11-01 10:50:00,56.8,56.9,56.73,56.89,117368.0,55.5424,55.6402,55.474,55.6304,117368.0
2024-11-01 10:55:00,56.89,56.89,56.82,56.83,65556.0,55.6304,55.6304,55.562,55.5717,65556.0
2024-11-01 11:00:00,56.83,56.9,56.72,56.73,79020.0,55.5717,55.6402,55.4642,55.474,79020.0
2024-11-01 11:05:00,56.71,56.71,56.48,56.51,88392.0,55.4544,55.4544,55.2295,55.2588,88392.0
2024-11-01 11:10:00,56.51,56.57,56.4,56.42,76977.0,55.2588,55.3175,55.1513,55.1708,76977.0
2024-11-01 11:15:00,56.43,56.5,56.4,56.49,67006.0,55.1806,55.2491,55.1513,55.2393,67006.0
2024-11-01 11:20:00,56.5,56.54,56.39,56.45,129122.0,55.2491,55.2882,55.1415,55.2002,129122.0
2024-11-01 11:25:00,56.45,56.49,56.36,56.45,112641.0,55.2002,55.2393,55.1122,55.2002,112641.0
2024-11-01 11:30:00,56.45,56.54,56.42,56.46,35500.0,55.2002,55.2882,55.1708,55.2099,35500.0
2024-11-01 11:35:00,56.46,56.46,56.31,56.33,60863.0,55.2099,55.2099,55.0633,55.0828,60863.0
2024-11-01 11:40:00,56.33,56.35,56.26,56.31,55946.0,55.0828,55.1024,55.0144,55.0633,55946.0
2024-11-01 11:45:00,56.32,56.37,56.3,56.33,62557.0,55.073,55.1219,55.0535,55.0828,62557.0
2024-11-01 11:50:00,56.34,56.41,56.31,56.32,47460.0,55.0926,55.161,55.0633,55.073,47460.0
2024-11-01 11:55:00,56.31,56.32,56.2,56.23,78865.0,55.0633,55.073,54.9557,54.985,78865.0
2024-11-01 12:00:00,56.23,56.32,56.23,56.29,35540.0,54.985,55.073,54.985,55.0437,35540.0
2024-11-01 12:05:00,56.27,56.3,56.22,56.3,43914.0,55.0241,55.0535,54.9753,55.0535,43914.0
2024-11-01 12:10:00,56.3,56.4,56.29,56.38,65898.0,55.0535,55.1513,55.0437,55.1317,65898.0
2024-11-01 12:15:00,56.38,56.41,56.29,56.35,56724.0,55.1317,55.161,55.0437,55.1024,56724.0
2024-11-01 12:20:00,56.35,56.35,56.26,56.3,46624.0,55.1024,55.1024,55.0144,55.0535,46624.0
2024-11-01 12:25:00,56.3,56.33,56.24,56.27,39804.0,55.0535,55.0828,54.9948,55.0241,39804.0
2024-11-01 12:30:00,56.27,56.29,56.22,56.25,71917.0,55.0241,55.0437,54.9753,55.0046,71917.0
2024-11-01 12:35:00,56.25,56.4,56.23,56.35,54673.0,55.0046,55.1513,54.985,55.1024,54673.0
2024-11-01 12:40:00,56.34,56.34,56.19,56.2,62609.0,55.0926,55.0926,54.9459,54.9557,62609.0
2024-11-01 12:45:00,56.21,56.21,56.11,56.12,77779.0,54.9655,54.9655,54.8677,54.8775,77779.0
2024-11-01 12:50:00,56.11,56.12,56.03,56.07,80329.0,54.8677,54.8775,54.7895,54.8286,80329.0
2024-11-01 12:55:00,56.07,56.07,56.01,56.01,58265.0,54.8286,54.8286,54.7699,54.7699,58265.0
2024-11-01 13:00:00,56.02,56.06,55.98,56.04,66477.0,54.7797,54.8188,54.7406,54.7992,66477.0
2024-11-01 13:05:00,56.05,56.11,56.0,56.03,40497.0,54.809,54.8677,54.7601,54.7895,40497.0
2024-11-01 13:10:00,56.03,56.12,56.01,56.11,49880.0,54.7895,54.8775,54.7699,54.8677,49880.0
2024-11-01 13:15:00,56.11,56.14,56.01,56.02,199225.0,54.8677,54.897,54.7699,54.7797,199225.0
2024-11-01 13:20:00,56.01,56.21,56.0,56.11,230592.0,54.7699,54.9655,54.7601,54.8677,230592.0
2024-11-01 13:25:00,56.11,56.31,56.1,56.25,71521.0,54.8677,55.0633,54.8579,55.0046,71521.0
2024-11-01 13:30:00,56.24,56.24,56.15,56.19,34260.0,54.9948,54.9948,54.9068,54.9459,34260.0
2024-11-01 13:35:00,56.19,56.23,56.13,56.14,207004.0,54.9459,54.985,54.8872,54.897,207004.0
2024-11-01 13:40:00,56.14,56.17,56.1,56.16,49708.0,54.897,54.9264,54.8579,54.9166,49708.0
2024-11-01 13:45:00,56.16,56.22,56.14,56.14,50220.0,54.9166,54.9753,54.897,54.897,50220.0
2024-11-01 13:50:00,56.13,56.14,56.06,56.11,67436.0,54.8872,54.897,54.8188,54.8677,67436.0
2024-11-01 13:55:00,56.11,56.12,56.03,56.05,72722.0,54.8677,54.8775,54.7895,54.809,72722.0
2024-11-01 14:00:00,56.04,56.04,55.98,56.04,99398.0,54.7992,54.7992,54.7406,54.7992,99398.0
2024-11-01 14:05:00,56.04,56.09,56.01,56.05,46942.0,54.7992,54.8481,54.7699,54.809,46942.0
2024-11-01 14:10:00,56.05,56.09,55.99,56.0,143741.0,54.809,54.8481,54.7503,54.7601,143741.0
2024-11-01 14:15:00,56.0,56.06,55.96,56.05,118397.0,54.7601,54.8188,54.721,54.809,118397.0
2024-11-01 14:20:00,56.06,56.09,55.98,56.07,37610.0,54.8188,54.8481,54.7406,54.8286,37610.0
2024-11-01 14:25:00,56.08,56.1,55.99,56.06,44625.0,54.8384,54.8579,54.7503,54.8188,44625.0
2024-11-01 14:30:00,56.07,56.08,56.01,56.05,38401.0,54.8286,54.8384,54.7699,54.809,38401.0
2024-11-01 14:35:00,56.05,56.13,56.04,56.13,37588.0,54.809,54.8872,54.7992,54.8872,37588.0
2024-11-01 14:40:00,56.11,56.17,56.1,56.13,39335.0,54.8677,54.9264,54.8579,54.8872,39335.0
2024-11-01 14:45:00,56.13,56.15,56.09,56.14,38140.0,54.8872,54.9068,54.8481,54.897,38140.0
2024-11-01 14:50:00,56.15,56.2,56.15,56.16,39444.0,54.9068,54.9557,54.9068,54.9166,39444.0
2024-11-01 14:55:00,56.16,56.17,56.11,56.14,46199.0,54.9166,54.9264,54.8677,54.897,46199.0
2024-11-01 15:00:00,56.14,56.17,56.11,56.15,110717.0,54.897,54.9264,54.8677,54.9068,110717.0
2024-11-01 15:05:00,56.15,56.24,56.14,56.19,56010.0,54.9068,54.9948,54.897,54.9459,56010.0
2024-11-01 15:10:00,56.18,56.27,56.13,56.15,121694.0,54.9361,55.0241,54.8872,54.9068,121694.0
2024-11-01 15:15:00,56.15,56.19,56.1,56.11,108484.0,54.9068,54.9459,54.8579,54.8677,108484.0
2024-11-01 15:20:00,56.11,56.14,56.04,56.05,98264.0,54.8677,54.897,54.7992,54.809,98264.0
2024-11-01 15:25:00,56.04,56.04,55.86,55.87,135361.0,54.7992,54.7992,54.6232,54.633,135361.0
2024-11-01 15:30:00,55.87,55.93,55.83,55.89,98494.0,54.633,54.6917,54.5939,54.6526,98494.0
2024-11-01 15:35:00,55.89,55.89,55.77,55.8,102077.0,54.6526,54.6526,54.5352,54.5646,102077.0
2024-11-01 15:40:00,55.8,55.91,55.75,55.85,157117.0,54.5646,54.6721,54.5157,54.6134,157117.0
2024-11-01 15:45:00,55.85,55.85,55.71,55.8,230469.0,54.6134,54.6134,54.4765,54.5646,230469.0
2024-11-01 15:50:00,55.8,55.81,55.64,55.71,234976.0,54.5646,54.5743,54.4081,54.4765,234976.0
2024-11-01 15:55:00,55.7,55.84,55.62,55.81,484425.0,54.4668,54.6037,54.3885,54.5743,484425.0
2024-11-04 09:30:00,55.97,56.65,55.97,56.23,301850.0,54.7308,55.3957,54.7308,54.985,301850.0
2024-11-04 09:35:00,56.22,56.25,55.79,55.94,121870.0,54.9753,55.0046,54.5548,54.7015,121870.0
2024-11-04 09:40:00,55.93,56.08,55.86,56.07,101519.0,54.6917,54.8384,54.6232,54.8286,101519.0
2024-11-04 09:45:00,56.05,56.25,55.98,56.08,58453.0,54.809,55.0046,54.7406,54.8384,58453.0
2024-11-04 09:50:00,56.08,56.1,55.93,56.02,77705.0,54.8384,54.8579,54.6917,54.7797,77705.0
2024-11-04 09:55:00,56.01,56.13,55.98,56.09,74871.0,54.7699,54.8872,54.7406,54.8481,74871.0
2024-11-04 10:00:00,56.09,56.19,56.04,56.1,81267.0,54.8481,54.9459,54.7992,54.8579,81267.0
2024-11-04 10:05:00,56.09,56.23,56.06,56.18,48568.0,54.8481,54.985,54.8188,54.9361,48568.0
2024-11-04 10:10:00,56.18,56.18,56.04,56.12,145942.0,54.9361,54.9361,54.7992,54.8775,145942.0
2024-11-04 10:15:00,56.12,56.12,55.94,56.08,118206.0,54.8775,54.8775,54.7015,54.8384,118206.0
2024-11-04 10:20:00,56.08,56.18,56.03,56.07,95701.0,54.8384,54.9361,54.7895,54.8286,95701.0
2024-11-04 10:25:00,56.07,56.08,56.0,56.01,59618.0,54.8286,54.8384,54.7601,54.7699,59618.0
2024-11-04 10:30:00,56.01,56.08,55.95,56.04,72979.0,54.7699,54.8384,54.7112,54.7992,72979.0
2024-11-04 10:35:00,56.03,56.11,56.0,56.08,43953.0,54.7895,54.8677,54.7601,54.8384,43953.0
2024-11-04 10:40:00,56.09,56.1,55.85,55.89,87817.0,54.8481,54.8579,54.6134,54.6526,87817.0
2024-11-04 10:45:00,55.89,55.92,55.75,55.79,109129.0,54.6526,54.6819,54.5157,54.5548,109129.0
2024-11-04 10:50:00,55.79,55.85,55.76,55.77,58595.0,54.5548,54.6134,54.5254,54.5352,58595.0
2024-11-04 10:55:00,55.77,55.77,55.61,55.62,66950.0,54.5352,54.5352,54.3788,54.3885,66950.0
2024-11-04 11:00:00,55.62,55.63,55.42,55.47,158843.0,54.3885,54.3983,54.193,54.2419,158843.0
2024-11-04 11:05:00,55.46,55.58,55.44,55.53,50612.0,54.2321,54.3494,54.2125,54.3005,50612.0
2024-11-04 11:10:00,55.52,55.56,55.48,55.5,44908.0,54.2908,54.3299,54.2516,54.2712,44908.0
2024-11-04 11:15:00,55.51,55.51,55.42,55.48,47051.0,54.281,54.281,54.193,54.2516,47051.0
2024-11-04 11:20:00,55.48,55.52,55.44,55.48,91825.0,54.2516,54.2908,54.2125,54.2516,91825.0
2024-11-04 11:25:00,55.49,55.51,55.44,55.46,59601.0,54.2614,54.281,54.2125,54.2321,59601.0
2024-11-04 11:30:00,55.47,55.47,55.39,55.43,79587.0,54.2419,54.2419,54.1636,54.2027,79587.0
2024-11-04 11:35:00,55.43,55.44,55.31,55.32,110024.0,54.2027,54.2125,54.0854,54.0952,110024.0
2024-11-04 11:40:00,55.31,55.32,55.15,55.22,127889.0,54.0854,54.0952,53.9289,53.9974,127889.0
2024-11-04 11:45:00,55.21,55.22,55.14,55.19,87931.0,53.9876,53.9974,53.9192,53.9681,87931.0
2024-11-04 11:50:00,55.18,55.2,55.15,55.16,88119.0,53.9583,53.9778,53.9289,53.9387,88119.0
2024-11-04 11:55:00,55.16,55.27,55.15,55.27,74645.0,53.9387,54.0463,53.9289,54.0463,74645.0
2024-11-04 12:00:00,55.26,55.33,55.23,55.25,61899.0,54.0365,54.105,54.0072,54.0267,61899.0
2024-11-04 12:05:00,55.24,55.29,55.22,55.23,59653.0,54.0169,54.0658,53.9974,54.0072,59653.0
2024-11-04 12:10:00,55.24,55.29,55.21,55.28,42193.0,54.0169,54.0658,53.9876,54.0561,42193.0
2024-11-04 12:15:00,55.28,55.3,55.24,55.3,39459.0,54.0561,54.0756,54.0169,54.0756,39459.0
2024-11-04 12:20:00,55.3,55.38,55.3,55.35,46784.0,54.0756,54.1539,54.0756,54.1245,46784.0
2024-11-04 12:25:00,55.35,55.39,55.32,55.35,62962.0,54.1245,54.1636,54.0952,54.1245,62962.0
2024-11-04 12:30:00,55.35,55.41,55.34,55.38,48481.0,54.1245,54.1832,54.1147,54.1539,48481.0
2024-11-04 12:35:00,55.38,55.4,55.33,55.38,61259.0,54.1539,54.1734,54.105,54.1539,61259.0
2024-11-04 12:40:00,55.38,55.41,55.34,55.34,35508.0,54.1539,54.1832,54.1147,54.1147,35508.0
2024-11-04 12:45:00,55.34,55.34,55.24,55.26,63575.0,54.1147,54.1147,54.0169,54.0365,63575.0
2024-11-04 12:50:00,55.26,55.3,55.25,55.27,47841.0,54.0365,54.0756,54.0267,54.0463,47841.0
2024-11-04 12:55:00,55.28,55.39,55.27,55.38,35464.0,54.0561,54.1636,54.0463,54.1539,35464.0
2024-11-04 13:00:00,55.38,55.38,55.19,55.19,91270.0,54.1539,54.1539,53.9681,53.9681,91270.0
2024-11-04 13:05:00,55.18,55.18,55.1,55.14,86752.0,53.9583,53.9583,53.88,53.9192,86752.0
2024-11-04 13:10:00,55.14,55.24,55.13,55.21,61845.0,53.9192,54.0169,53.9094,53.9876,61845.0
2024-11-04 13:15:00,55.2,55.24,55.18,55.21,46732.0,53.9778,54.0169,53.9583,53.9876,46732.0
2024-11-04 13:20:00,55.22,55.22,55.15,55.16,52590.0,53.9974,53.9974,53.9289,53.9387,52590.0
2024-11-04 13:25:00,55.16,55.27,55.15,55.23,56632.0,53.9387,54.0463,53.9289,54.0072,56632.0
2024-11-04 13:30:00,55.23,55.26,55.19,55.23,60289.0,54.0072,54.0365,53.9681,54.0072,60289.0
2024-11-04 13:35:00,55.23,55.28,55.21,55.26,60624.0,54.0072,54.0561,53.9876,54.0365,60624.0
2024-11-04 13:40:00,55.26,55.3,55.22,55.25,62094.0,54.0365,54.0756,53.9974,54.0267,62094.0
2024-11-04 13:45:00,55.24,55.3,55.19,55.2,61302.0,54.0169,54.0756,53.9681,53.9778,61302.0
2024-11-04 13:50:00,55.21,55.21,55.11,55.14,66396.0,53.9876,53.9876,53.8898,53.9192,66396.0
2024-11-04 13:55:00,55.14,55.19,55.12,55.14,59364.0,53.9192,53.9681,53.8996,53.9192,59364.0
2024-11-04 14:00:00,55.15,55.15,55.13,55.14,58061.0,53.9289,53.9289,53.9094,53.9192,58061.0
2024-11-04 14:05:00,55.14,55.17,55.13,55.16,51706.0,53.9192,53.9485,53.9094,53.9387,51706.0
2024-11-04 14:10:00,55.15,55.18,55.13,55.16,87906.0,53.9289,53.9583,53.9094,53.9387,87906.0
2024-11-04 14:15:00,55.16,55.17,55.12,55.16,56321.0,53.9387,53.9485,53.8996,53.9387,56321.0
2024-11-04 14:20:00,55.15,55.16,55.01,55.02,112694.0,53.9289,53.9387,53.792,53.8018,112694.0
2024-11-04 14:25:00,55.03,55.03,55.0,55.01,84436.0,53.8116,53.8116,53.7823,53.792,84436.0
2024-11-04 14:30:00,55.02,55.1,55.0,55.1,86818.0,53.8018,53.88,53.7823,53.88,86818.0
2024-11-04 14:35:00,55.1,55.13,55.08,55.11,90584.0,53.88,53.9094,53.8605,53.8898,90584.0
2024-11-04 14:40:00,55.11,55.12,55.07,55.09,64748.0,53.8898,53.8996,53.8507,53.8703,64748.0
2024-11-04 14:45:00,55.08,55.1,55.0,55.05,112243.0,53.8605,53.88,53.7823,53.8312,112243.0
2024-11-04 14:50:00,55.06,55.08,55.02,55.05,53299.0,53.8409,53.8605,53.8018,53.8312,53299.0
2024-11-04 14:55:00,55.05,55.12,55.04,55.04,62847.0,53.8312,53.8996,53.8214,53.8214,62847.0
2024-11-04 15:00:00,55.05,55.12,55.04,55.05,64391.0,53.8312,53.8996,53.8214,53.8312,64391.0
2024-11-04 15:05:00,55.05,55.1,55.03,55.05,64187.0,53.8312,53.88,53.8116,53.8312,64187.0
2024-11-04 15:10:00,55.05,55.05,55.0,55.03,108718.0,53.8312,53.8312,53.7823,53.8116,108718.0
2024-11-04 15:15:00,55.03,55.06,54.96,55.04,158417.0,53.8116,53.8409,53.7431,53.8214,158417.0
2024-11-04 15:20:00,55.04,55.05,54.99,55.02,75447.0,53.8214,53.8312,53.7725,53.8018,75447.0
2024-11-04 15:25:00,55.02,55.02,54.96,54.98,85631.0,53.8018,53.8018,53.7431,53.7627,85631.0
2024-11-04 15:30:00,54.98,55.0,54.92,54.93,95930.0,53.7627,53.7823,53.704,53.7138,95930.0
2024-11-04 15:35:00,54.94,54.95,54.85,54.9,158736.0,53.7236,53.7334,53.6356,53.6845,158736.0
2024-11-04 15:40:00,54.9,54.99,54.88,54.93,138355.0,53.6845,53.7725,53.6649,53.7138,138355.0
2024-11-04 15:45:00,54.93,54.97,54.85,54.89,186493.0,53.7138,53.7529,53.6356,53.6747,186493.0
2024-11-04 15:50:00,54.89,54.9,54.8,54.82,235954.0,53.6747,53.6845,53.5867,53.6062,235954.0
2024-11-04 15:55:00,54.83,54.83,54.65,54.65,846083.0,53.616,53.616,53.44,53.44,846083.0
2024-11-05 09:30:00,54.5,54.8,54.31,54.58,412313.0,53.2933,53.5867,53.1075,53.3716,412313.0
2024-11-05 09:35:00,54.56,54.98,54.55,54.97,121819.0,53.352,53.7627,53.3422,53.7529,121819.0
2024-11-05 09:40:00,54.95,54.97,54.76,54.92,85847.0,53.7334,53.7529,53.5476,53.704,85847.0
2024-11-05 09:45:00,54.92,54.93,54.74,54.79,59747.0,53.704,53.7138,53.528,53.5769,59747.0
2024-11-05 09:50:00,54.79,54.89,54.74,54.89,57672.0,53.5769,53.6747,53.528,53.6747,57672.0
2024-11-05 09:55:00,54.88,54.93,54.8,54.88,53785.0,53.6649,53.7138,53.5867,53.6649,53785.0
2024-11-05 10:00:00,54.89,54.99,54.79,54.91,105431.0,53.6747,53.7725,53.5769,53.6943,105431.0
2024-11-05 10:05:00,54.91,54.98,54.88,54.91,55519.0,53.6943,53.7627,53.6649,53.6943,55519.0
2024-11-05 10:10:00,54.92,55.0,54.86,54.98,55051.0,53.704,53.7823,53.6454,53.7627,55051.0
2024-11-05 10:15:00,54.98,54.99,54.89,54.93,32176.0,53.7627,53.7725,53.6747,53.7138,32176.0
2024-11-05 10:20:00,54.94,54.94,54.86,54.93,44069.0,53.7236,53.7236,53.6454,53.7138,44069.0
2024-11-05 10:25:00,54.93,54.96,54.89,54.94,66277.0,53.7138,53.7431,53.6747,53.7236,66277.0
2024-11-05 10:30:00,54.94,55.04,54.94,55.03,198791.0,53.7236,53.8214,53.7236,53.8116,198791.0
2024-11-05 10:35:00,55.02,55.04,54.98,54.98,81451.0,53.8018,53.8214,53.7627,53.7627,81451.0
2024-11-05 10:40:00,54.99,55.02,54.95,55.01,167191.0,53.7725,53.8018,53.7334,53.792,167191.0
2024-11-05 10:45:00,55.01,55.02,54.95,54.98,59444.0,53.792,53.8018,53.7334,53.7627,59444.0
2024-11-05 10:50:00,54.97,55.0,54.81,54.83,74914.0,53.7529,53.7823,53.5965,53.616,74914.0
2024-11-05 10:55:00,54.82,54.88,54.72,54.78,167556.0,53.6062,53.6649,53.5085,53.5671,167556.0
2024-11-05 11:00:00,54.79,54.84,54.72,54.79,56977.0,53.5769,53.6258,53.5085,53.5769,56977.0
2024-11-05 11:05:00,54.78,54.89,54.75,54.87,41630.0,53.5671,53.6747,53.5378,53.6551,41630.0
2024-11-05 11:10:00,54.87,54.87,54.76,54.82,45284.0,53.6551,53.6551,53.5476,53.6062,45284.0
2024-11-05 11:15:00,54.83,54.9,54.78,54.83,62421.0,53.616,53.6845,53.5671,53.616,62421.0
2024-11-05 11:20:00,54.85,54.98,54.83,54.94,37319.0,53.6356,53.7627,53.616,53.7236,37319.0
2024-11-05 11:25:00,54.94,54.95,54.91,54.94,42245.0,53.7236,53.7334,53.6943,53.7236,42245.0
2024-11-05 11:30:00,54.94,55.02,54.94,54.99,68954.0,53.7236,53.8018,53.7236,53.7725,68954.0
2024-11-05 11:35:00,55.0,55.08,54.98,55.0,252172.0,53.7823,53.8605,53.7627,53.7823,252172.0
2024-11-05 11:40:00,55.0,55.02,54.92,54.98,69349.0,53.7823,53.8018,53.704,53.7627,69349.0
2024-11-05 11:45:00,54.98,55.05,54.96,55.0,50588.0,53.7627,53.8312,53.7431,53.7823,50588.0
2024-11-05 11:50:00,55.0,55.0,54.91,54.91,67829.0,53.7823,53.7823,53.6943,53.6943,67829.0
2024-11-05 11:55:00,54.91,54.94,54.86,54.89,62930.0,53.6943,53.7236,53.6454,53.6747,62930.0
2024-11-05 12:00:00,54.89,54.9,54.79,54.79,59230.0,53.6747,53.6845,53.5769,53.5769,59230.0
2024-11-05 12:05:00,54.8,54.86,54.78,54.8,116570.0,53.5867,53.6454,53.5671,53.5867,116570.0
2024-11-05 12:10:00,54.81,54.85,54.77,54.83,75461.0,53.5965,53.6356,53.5574,53.616,75461.0
2024-11-05 12:15:00,54.81,54.89,54.81,54.85,75066.0,53.5965,53.6747,53.5965,53.6356,75066.0
2024-11-05 12:20:00,54.85,54.88,54.81,54.85,67830.0,53.6356,53.6649,53.5965,53.6356,67830.0
2024-11-05 12:25:00,54.84,54.88,54.8,54.83,115670.0,53.6258,53.6649,53.5867,53.616,115670.0
2024-11-05 12:30:00,54.84,54.92,54.82,54.9,163853.0,53.6258,53.704,53.6062,53.6845,163853.0
2024-11-05 12:35:00,54.89,54.97,54.88,54.94,122445.0,53.6747,53.7529,53.6649,53.7236,122445.0
2024-11-05 12:40:00,54.94,55.0,54.92,55.0,86174.0,53.7236,53.7823,53.704,53.7823,86174.0
2024-11-05 12:45:00,55.0,55.06,54.98,55.04,103721.0,53.7823,53.8409,53.7627,53.8214,103721.0
2024-11-05 12:50:00,55.03,55.12,55.02,55.07,77890.0,53.8116,53.8996,53.8018,53.8507,77890.0
2024-11-05 12:55:00,55.07,55.1,55.03,55.05,56829.0,53.8507,53.88,53.8116,53.8312,56829.0
2024-11-05 13:00:00,55.05,55.1,55.04,55.1,67972.0,53.8312,53.88,53.8214,53.88,67972.0
2024-11-05 13:05:00,55.1,55.13,55.05,55.09,85654.0,53.88,53.9094,53.8312,53.8703,85654.0
2024-11-05 13:10:00,55.09,55.13,55.06,55.1,63035.0,53.8703,53.9094,53.8409,53.88,63035.0
2024-11-05 13:15:00,55.1,55.16,55.0,55.02,73488.0,53.88,53.9387,53.7823,53.8018,73488.0
2024-11-05 13:20:00,55.02,55.09,54.98,55.02,56634.0,53.8018,53.8703,53.7627,53.8018,56634.0
2024-11-05 13:25:00,55.02,55.05,55.0,55.05,61471.0,53.8018,53.8312,53.7823,53.8312,61471.0
2024-11-05 13:30:00,55.05,55.05,54.99,55.02,49643.0,53.8312,53.8312,53.7725,53.8018,49643.0
2024-11-05 13:35:00,55.02,55.1,55.0,55.07,64530.0,53.8018,53.88,53.7823,53.8507,64530.0
2024-11-05 13:40:00,55.07,55.11,54.98,55.05,81394.0,53.8507,53.8898,53.7627,53.8312,81394.0
2024-11-05 13:45:00,55.05,55.05,54.98,55.0,91635.0,53.8312,53.8312,53.7627,53.7823,91635.0
2024-11-05 13:50:00,55.0,55.07,54.99,55.05,53318.0,53.7823,53.8507,53.7725,53.8312,53318.0
2024-11-05 13:55:00,55.05,55.1,55.04,55.08,70396.0,53.8312,53.88,53.8214,53.8605,70396.0
2024-11-05 14:00:00,55.08,55.19,55.08,55.13,82771.0,53.8605,53.9681,53.8605,53.9094,82771.0
2024-11-05 14:05:00,55.13,55.25,55.12,55.23,58945.0,53.9094,54.0267,53.8996,54.0072,58945.0
2024-11-05 14:10:00,55.23,55.28,55.22,55.23,48938.0,54.0072,54.0561,53.9974,54.0072,48938.0
2024-11-05 14:15:00,55.25,55.26,55.14,55.21,73472.0,54.0267,54.0365,53.9192,53.9876,73472.0
2024-11-05 14:20:00,55.21,55.22,55.17,55.18,84742.0,53.9876,53.9974,53.9485,53.9583,84742.0
2024-11-05 14:25:00,55.18,55.21,55.11,55.12,60948.0,53.9583,53.9876,53.8898,53.8996,60948.0
2024-11-05 14:30:00,55.12,55.22,55.12,55.14,112607.0,53.8996,53.9974,53.8996,53.9192,112607.0
2024-11-05 14:35:00,55.15,55.22,55.12,55.22,68632.0,53.9289,53.9974,53.8996,53.9974,68632.0
2024-11-05 14:40:00,55.22,55.23,55.15,55.16,61329.0,53.9974,54.0072,53.9289,53.9387,61329.0
2024-11-05 14:45:00,55.16,55.18,55.1,55.12,42671.0,53.9387,53.9583,53.88,53.8996,42671.0
2024-11-05 14:50:00,55.12,55.12,55.08,55.09,69925.0,53.8996,53.8996,53.8605,53.8703,69925.0
2024-11-05 14:55:00,55.1,55.16,55.08,55.16,66092.0,53.88,53.9387,53.8605,53.9387,66092.0
2024-11-05 15:00:00,55.16,55.21,55.12,55.16,68943.0,53.9387,53.9876,53.8996,53.9387,68943.0
2024-11-05 15:05:00,55.16,55.18,55.12,55.14,66681.0,53.9387,53.9583,53.8996,53.9192,66681.0
2024-11-05 15:10:00,55.14,55.16,55.1,55.14,68692.0,53.9192,53.9387,53.88,53.9192,68692.0
2024-11-05 15:15:00,55.14,55.16,55.08,55.09,83253.0,53.9192,53.9387,53.8605,53.8703,83253.0
2024-11-05 15:20:00,55.09,55.1,55.07,55.09,96700.0,53.8703,53.88,53.8507,53.8703,96700.0
2024-11-05 15:25:00,55.09,55.09,55.01,55.04,102554.0,53.8703,53.8703,53.792,53.8214,102554.0
2024-11-05 15:30:00,55.05,55.13,55.04,55.11,132948.0,53.8312,53.9094,53.8214,53.8898,132948.0
2024-11-05 15:35:00,55.11,55.15,55.05,55.07,105738.0,53.8898,53.9289,53.8312,53.8507,105738.0
2024-11-05 15:40:00,55.06,55.11,55.01,55.04,110091.0,53.8409,53.8898,53.792,53.8214,110091.0
2024-11-05 15:45:00,55.04,55.09,55.01,55.03,213245.0,53.8214,53.8703,53.792,53.8116,213245.0
2024-11-05 15:50:00,55.03,55.11,54.99,55.11,315435.0,53.8116,53.8898,53.7725,53.8898,315435.0
2024-11-05 15:55:00,55.11,55.35,55.1,55.34,675894.0,53.8898,54.1245,53.88,54.1147,675894.0
2024-11-06 09:30:00,61.7,63.33,61.28,61.91,2269074.0,60.3339,61.9278,59.9232,60.5393,2269074.0
2024-11-06 09:35:00,61.91,62.98,61.71,62.22,1149494.0,60.5393,61.5856,60.3437,60.8424,1149494.0
2024-11-06 09:40:00,62.28,62.7,61.91,62.09,712516.0,60.9011,61.3118,60.5393,60.7153,712516.0
2024-11-06 09:45:00,62.09,62.27,61.03,61.22,831539.0,60.7153,60.8913,59.6788,59.8645,831539.0
2024-11-06 09:50:00,61.2,61.54,61.0,61.15,681272.0,59.845,60.1775,59.6494,59.7961,681272.0
2024-11-06 09:55:00,61.2,61.54,60.82,61.43,764177.0,59.845,60.1775,59.4734,60.0699,764177.0
2024-11-06 10:00:00,61.44,62.08,61.42,61.79,551882.0,60.0797,60.7055,60.0601,60.4219,551882.0
2024-11-06 10:05:00,61.79,62.08,61.67,62.04,579709.0,60.4219,60.7055,60.3046,60.6664,579709.0
2024-11-06 10:10:00,62.04,62.15,61.46,61.59,360838.0,60.6664,60.774,60.0992,60.2264,360838.0
2024-11-06 10:15:00,61.6,61.71,61.5,61.61,299814.0,60.2361,60.3437,60.1383,60.2459,299814.0
2024-11-06 10:20:00,61.6,61.92,61.6,61.83,260828.0,60.2361,60.5491,60.2361,60.461,260828.0
2024-11-06 10:25:00,61.84,61.87,61.49,61.56,204285.0,60.4708,60.5002,60.1286,60.197,204285.0
2024-11-06 10:30:00,61.57,61.71,61.37,61.67,206182.0,60.2068,60.3437,60.0112,60.3046,206182.0
2024-11-06 10:35:00,61.68,61.85,61.51,61.53,379099.0,60.3144,60.4806,60.1481,60.1677,379099.0
2024-11-06 10:40:00,61.53,61.61,61.4,61.5,170140.0,60.1677,60.2459,60.0406,60.1383,170140.0
2024-11-06 10:45:00,61.5,61.58,61.31,61.45,219446.0,60.1383,60.2166,59.9526,60.0895,219446.0
2024-11-06 10:50:00,61.47,61.49,61.16,61.37,187207.0,60.109,60.1286,59.8059,60.0112,187207.0
2024-11-06 10:55:00,61.37,61.45,61.13,61.2,274354.0,60.0112,60.0895,59.7765,59.845,274354.0
2024-11-06 11:00:00,61.21,61.31,60.98,61.15,183190.0,59.8548,59.9526,59.6299,59.7961,183190.0
2024-11-06 11:05:00,61.15,61.33,61.09,61.2,151684.0,59.7961,59.9721,59.7374,59.845,151684.0
2024-11-06 11:10:00,61.21,61.42,61.19,61.23,320827.0,59.8548,60.0601,59.8352,59.8743,320827.0
2024-11-06 11:15:00,61.21,61.5,61.14,61.37,368073.0,59.8548,60.1383,59.7863,60.0112,368073.0
2024-11-06 11:20:00,61.36,61.49,61.24,61.43,277493.0,60.0014,60.1286,59.8841,60.0699,277493.0
2024-11-06 11:25:00,61.43,61.6,61.28,61.3,232448.0,60.0699,60.2361,59.9232,59.9428,232448.0
2024-11-06 11:30:00,61.3,61.34,61.16,61.24,150418.0,59.9428,59.9819,59.8059,59.8841,150418.0
2024-11-06 11:35:00,61.23,61.34,61.19,61.34,98657.0,59.8743,59.9819,59.8352,59.9819,98657.0
2024-11-06 11:40:00,61.33,61.37,61.23,61.24,134657.0,59.9721,60.0112,59.8743,59.8841,134657.0
2024-11-06 11:45:00,61.25,61.27,61.0,61.07,106261.0,59.8939,59.9134,59.6494,59.7179,106261.0
2024-11-06 11:50:00,61.06,61.06,60.93,61.01,174677.0,59.7081,59.7081,59.581,59.6592,174677.0
2024-11-06 11:55:00,61.01,61.02,60.9,60.94,136417.0,59.6592,59.669,59.5516,59.5907,136417.0
2024-11-06 12:00:00,60.96,61.05,60.95,61.01,104317.0,59.6103,59.6983,59.6005,59.6592,104317.0
2024-11-06 12:05:00,61.01,61.06,60.89,60.94,106988.0,59.6592,59.7081,59.5419,59.5907,106988.0
2024-11-06 12:10:00,60.94,61.14,60.85,61.08,207708.0,59.5907,59.7863,59.5027,59.7276,207708.0
2024-11-06 12:15:00,61.07,61.09,60.89,60.94,80963.0,59.7179,59.7374,59.5419,59.5907,80963.0
2024-11-06 12:20:00,60.95,61.05,60.89,61.01,103860.0,59.6005,59.6983,59.5419,59.6592,103860.0
2024-11-06 12:25:00,61.02,61.09,60.98,61.0,111603.0,59.669,59.7374,59.6299,59.6494,111603.0
2024-11-06 12:30:00,60.99,61.03,60.91,61.0,116852.0,59.6396,59.6788,59.5614,59.6494,116852.0
2024-11-06 12:35:00,61.0,61.05,60.91,60.94,84222.0,59.6494,59.6983,59.5614,59.5907,84222.0
2024-11-06 12:40:00,60.94,61.08,60.94,61.04,84703.0,59.5907,59.7276,59.5907,59.6885,84703.0
2024-11-06 12:45:00,61.05,61.21,60.98,61.19,140688.0,59.6983,59.8548,59.6299,59.8352,140688.0
2024-11-06 12:50:00,61.19,61.22,61.12,61.22,103965.0,59.8352,59.8645,59.7668,59.8645,103965.0
2024-11-06 12:55:00,61.22,61.43,61.19,61.24,209412.0,59.8645,60.0699,59.8352,59.8841,209412.0
2024-11-06 13:00:00,61.24,61.35,61.17,61.3,167366.0,59.8841,59.9917,59.8157,59.9428,167366.0
2024-11-06 13:05:00,61.3,61.34,61.17,61.2,222650.0,59.9428,59.9819,59.8157,59.845,222650.0
2024-11-06 13:10:00,61.2,61.38,61.17,61.35,158077.0,59.845,60.021,59.8157,59.9917,158077.0
2024-11-06 13:15:00,61.36,61.39,61.27,61.3,110937.0,60.0014,60.0308,59.9134,59.9428,110937.0
2024-11-06 13:20:00,61.31,61.31,61.11,61.28,166678.0,59.9526,59.9526,59.757,59.9232,166678.0
2024-11-06 13:25:00,61.28,61.77,61.26,61.74,361181.0,59.9232,60.4024,59.9037,60.373,361181.0
2024-11-06 13:30:00,61.74,62.18,61.69,62.14,314537.0,60.373,60.8033,60.3241,60.7642,314537.0
2024-11-06 13:35:00,62.15,62.16,61.95,62.04,197785.0,60.774,60.7837,60.5784,60.6664,197785.0
2024-11-06 13:40:00,62.04,62.13,62.01,62.05,123398.0,60.6664,60.7544,60.6371,60.6762,123398.0
2024-11-06 13:45:00,62.04,62.16,62.03,62.15,89398.0,60.6664,60.7837,60.6566,60.774,89398.0
2024-11-06 13:50:00,62.14,62.38,62.14,62.38,142213.0,60.7642,60.9989,60.7642,60.9989,142213.0
2024-11-06 13:55:00,62.38,62.69,62.36,62.66,271395.0,60.9989,61.302,60.9793,61.2727,271395.0
2024-11-06 14:00:00,62.67,62.75,62.38,62.49,212447.0,61.2824,61.3607,60.9989,61.1064,212447.0
2024-11-06 14:05:00,62.48,62.52,62.39,62.43,73694.0,61.0967,61.1358,61.0086,61.0478,73694.0
2024-11-06 14:10:00,62.44,62.45,62.17,62.17,140229.0,61.0575,61.0673,60.7935,60.7935,140229.0
2024-11-06 14:15:00,62.17,62.28,62.1,62.21,93945.0,60.7935,60.9011,60.7251,60.8326,93945.0
2024-11-06 14:20:00,62.21,62.38,62.2,62.33,88450.0,60.8326,60.9989,60.8229,60.95,88450.0
2024-11-06 14:25:00,62.33,62.34,62.15,62.16,104097.0,60.95,60.9598,60.774,60.7837,104097.0
2024-11-06 14:30:00,62.15,62.3,62.06,62.24,101016.0,60.774,60.9206,60.686,60.862,101016.0
2024-11-06 14:35:00,62.26,62.31,62.24,62.28,50280.0,60.8815,60.9304,60.862,60.9011,50280.0
2024-11-06 14:40:00,62.28,62.36,62.26,62.32,79036.0,60.9011,60.9793,60.8815,60.9402,79036.0
2024-11-06 14:45:00,62.32,62.32,62.17,62.2,90980.0,60.9402,60.9402,60.7935,60.8229,90980.0
2024-11-06 14:50:00,62.2,62.21,62.08,62.13,66904.0,60.8229,60.8326,60.7055,60.7544,66904.0
2024-11-06 14:55:00,62.14,62.14,61.96,61.98,126442.0,60.7642,60.7642,60.5882,60.6077,126442.0
2024-11-06 15:00:00,61.98,62.02,61.92,61.95,122387.0,60.6077,60.6468,60.5491,60.5784,122387.0
2024-11-06 15:05:00,61.95,62.13,61.93,62.06,88279.0,60.5784,60.7544,60.5588,60.686,88279.0
2024-11-06 15:10:00,62.06,62.07,61.97,62.0,119150.0,60.686,60.6957,60.5979,60.6273,119150.0
2024-11-06 15:15:00,62.01,62.06,61.97,61.98,103334.0,60.6371,60.686,60.5979,60.6077,103334.0
2024-11-06 15:20:00,61.98,62.03,61.87,62.03,137056.0,60.6077,60.6566,60.5002,60.6566,137056.0
2024-11-06 15:25:00,62.04,62.09,61.93,61.97,143275.0,60.6664,60.7153,60.5588,60.5979,143275.0
2024-11-06 15:30:00,61.96,62.02,61.82,61.9,152649.0,60.5882,60.6468,60.4513,60.5295,152649.0
2024-11-06 15:35:00,61.9,61.95,61.77,61.87,284099.0,60.5295,60.5784,60.4024,60.5002,284099.0
2024-11-06 15:40:00,61.87,61.95,61.82,61.88,121974.0,60.5002,60.5784,60.4513,60.5099,121974.0
2024-11-06 15:45:00,61.89,61.91,61.83,61.84,143041.0,60.5197,60.5393,60.461,60.4708,143041.0
2024-11-06 15:50:00,61.85,61.86,61.71,61.72,285427.0,60.4806,60.4904,60.3437,60.3535,285427.0
2024-11-06 15:55:00,61.73,61.83,61.53,61.62,812234.0,60.3633,60.461,60.1677,60.2557,812234.0
2024-11-07 09:30:00,61.29,61.69,59.68,59.71,506264.0,59.933,60.3241,58.3586,58.388,506264.0
2024-11-07 09:35:00,59.68,60.28,59.59,60.02,629709.0,58.3586,58.9454,58.2706,58.6911,629709.0
2024-11-07 09:40:00,60.0,60.08,59.72,59.95,518221.0,58.6716,58.7498,58.3978,58.6227,518221.0
2024-11-07 09:45:00,59.96,61.0,59.96,60.47,303333.0,58.6324,59.6494,58.6324,59.1312,303333.0
2024-11-07 09:50:00,60.48,60.5,60.23,60.28,222438.0,59.1409,59.1605,58.8965,58.9454,222438.0
2024-11-07 09:55:00,60.28,60.3,59.94,59.96,286330.0,58.9454,58.9649,58.6129,58.6324,286330.0
2024-11-07 10:00:00,59.98,60.0,59.59,59.68,190330.0,58.652,58.6716,58.2706,58.3586,190330.0
2024-11-07 10:05:00,59.68,59.69,59.07,59.08,271054.0,58.3586,58.3684,57.7622,57.7719,271054.0
2024-11-07 10:10:00,59.08,59.31,59.08,59.16,214924.0,57.7719,57.9968,57.7719,57.8502,214924.0
2024-11-07 10:15:00,59.16,59.47,59.16,59.31,216288.0,57.8502,58.1533,57.8502,57.9968,216288.0
2024-11-07 10:20:00,59.32,59.5,59.19,59.43,290013.0,58.0066,58.1826,57.8795,58.1142,290013.0
2024-11-07 10:25:00,59.4,59.67,59.35,59.64,119640.0,58.0848,58.3489,58.036,58.3195,119640.0
2024-11-07 10:30:00,59.64,59.69,59.46,59.51,158869.0,58.3195,58.3684,58.1435,58.1924,158869.0
2024-11-07 10:35:00,59.51,59.66,59.44,59.52,162621.0,58.1924,58.3391,58.124,58.2022,162621.0
2024-11-07 10:40:00,59.51,59.55,59.2,59.35,173932.0,58.1924,58.2315,57.8893,58.036,173932.0
2024-11-07 10:45:00,59.34,59.41,59.12,59.3,201434.0,58.0262,58.0946,57.811,57.9871,201434.0
2024-11-07 10:50:00,59.25,59.36,59.08,59.12,92538.0,57.9382,58.0457,57.7719,57.811,92538.0
2024-11-07 10:55:00,59.13,59.16,58.87,58.95,140001.0,57.8208,57.8502,57.5666,57.6448,140001.0
2024-11-07 11:00:00,58.96,59.01,58.82,58.86,124108.0,57.6546,57.7035,57.5177,57.5568,124108.0
2024-11-07 11:05:00,58.86,59.13,58.79,59.07,316795.0,57.5568,57.8208,57.4884,57.7622,316795.0
2024-11-07 11:10:00,59.07,59.16,58.92,58.94,71344.0,57.7622,57.8502,57.6155,57.635,71344.0
2024-11-07 11:15:00,58.95,59.06,58.85,59.02,92109.0,57.6448,57.7524,57.547,57.7133,92109.0
2024-11-07 11:20:00,59.02,59.28,59.01,59.27,175167.0,57.7133,57.9675,57.7035,57.9577,175167.0
2024-11-07 11:25:00,59.27,59.43,59.23,59.37,89303.0,57.9577,58.1142,57.9186,58.0555,89303.0
2024-11-07 11:30:00,59.37,59.38,59.14,59.23,68443.0,58.0555,58.0653,57.8306,57.9186,68443.0
2024-11-07 11:35:00,59.22,59.24,59.0,59.01,47393.0,57.9088,57.9284,57.6937,57.7035,47393.0
2024-11-07 11:40:00,59.01,59.08,58.95,59.01,105735.0,57.7035,57.7719,57.6448,57.7035,105735.0
2024-11-07 11:45:00,59.02,59.1,58.99,59.03,82781.0,57.7133,57.7915,57.6839,57.723,82781.0
2024-11-07 11:50:00,59.03,59.03,58.85,59.03,164160.0,57.723,57.723,57.547,57.723,164160.0
2024-11-07 11:55:00,59.01,59.05,58.95,58.97,120887.0,57.7035,57.7426,57.6448,57.6644,120887.0
2024-11-07 12:00:00,58.97,59.19,58.95,59.18,48625.0,57.6644,57.8795,57.6448,57.8697,48625.0
2024-11-07 12:05:00,59.18,59.19,58.98,59.04,70021.0,57.8697,57.8795,57.6741,57.7328,70021.0
2024-11-07 12:10:00,59.04,59.07,58.78,58.91,95673.0,57.7328,57.7622,57.4786,57.6057,95673.0
2024-11-07 12:15:00,58.91,59.0,58.86,59.0,105242.0,57.6057,57.6937,57.5568,57.6937,105242.0
2024-11-07 12:20:00,58.99,59.03,58.92,58.93,38535.0,57.6839,57.723,57.6155,57.6253,38535.0
2024-11-07 12:25:00,58.92,58.95,58.85,58.86,60042.0,57.6155,57.6448,57.547,57.5568,60042.0
2024-11-07 12:30:00,58.88,58.89,58.72,58.73,71781.0,57.5764,57.5861,57.4199,57.4297,71781.0
2024-11-07 12:35:00,58.73,58.77,58.58,58.61,95196.0,57.4297,57.4688,57.283,57.3123,95196.0
2024-11-07 12:40:00,58.6,58.61,58.5,58.52,101643.0,57.3026,57.3123,57.2048,57.2243,101643.0
2024-11-07 12:45:00,58.52,58.53,58.42,58.46,111587.0,57.2243,57.2341,57.1265,57.1657,111587.0
2024-11-07 12:50:00,58.46,58.51,58.41,58.49,62011.0,57.1657,57.2145,57.1168,57.195,62011.0
2024-11-07 12:55:00,58.49,58.5,58.43,58.44,42891.0,57.195,57.2048,57.1363,57.1461,42891.0
2024-11-07 13:00:00,58.44,58.45,58.36,58.42,49300.0,57.1461,57.1559,57.0679,57.1265,49300.0
2024-11-07 13:05:00,58.41,58.43,58.24,58.28,104155.0,57.1168,57.1363,56.9505,56.9896,104155.0
2024-11-07 13:10:00,58.27,58.28,58.15,58.21,167301.0,56.9799,56.9896,56.8625,56.9212,167301.0
2024-11-07 13:15:00,58.21,58.21,58.05,58.09,130904.0,56.9212,56.9212,56.7647,56.8038,130904.0
2024-11-07 13:20:00,58.09,58.12,58.01,58.09,74868.0,56.8038,56.8332,56.7256,56.8038,74868.0
2024-11-07 13:25:00,58.09,58.16,58.06,58.13,90937.0,56.8038,56.8723,56.7745,56.843,90937.0
2024-11-07 13:30:00,58.13,58.13,57.95,57.96,126821.0,56.843,56.843,56.6669,56.6767,126821.0
2024-11-07 13:35:00,57.96,57.97,57.88,57.91,92024.0,56.6767,56.6865,56.5985,56.6278,92024.0
2024-11-07 13:40:00,57.9,58.01,57.71,58.0,472762.0,56.6181,56.7256,56.4323,56.7158,472762.0
2024-11-07 13:45:00,57.99,58.05,57.88,57.98,173709.0,56.7061,56.7647,56.5985,56.6963,173709.0
2024-11-07 13:50:00,57.98,58.1,57.9,58.07,114165.0,56.6963,56.8136,56.6181,56.7843,114165.0
2024-11-07 13:55:00,58.07,58.09,57.97,58.0,93981.0,56.7843,56.8038,56.6865,56.7158,93981.0
2024-11-07 14:00:00,58.0,58.14,57.97,58.1,120848.0,56.7158,56.8527,56.6865,56.8136,120848.0
2024-11-07 14:05:00,58.09,58.3,58.08,58.28,112135.0,56.8038,57.0092,56.7941,56.9896,112135.0
2024-11-07 14:10:00,58.28,58.28,58.07,58.12,260854.0,56.9896,56.9896,56.7843,56.8332,260854.0
2024-11-07 14:15:00,58.12,58.17,58.07,58.12,95155.0,56.8332,56.8821,56.7843,56.8332,95155.0
2024-11-07 14:20:00,58.11,58.13,57.96,58.02,115142.0,56.8234,56.843,56.6767,56.7354,115142.0
2024-11-07 14:25:00,58.02,58.04,57.98,58.0,103080.0,56.7354,56.755,56.6963,56.7158,103080.0
2024-11-07 14:30:00,58.0,58.04,57.91,58.01,106571.0,56.7158,56.755,56.6278,56.7256,106571.0
2024-11-07 14:35:00,58.01,58.01,57.88,57.95,93769.0,56.7256,56.7256,56.5985,56.6669,93769.0
2024-11-07 14:40:00,57.94,57.94,57.66,57.71,202792.0,56.6572,56.6572,56.3834,56.4323,202792.0
2024-11-07 14:45:00,57.71,57.79,57.63,57.66,157651.0,56.4323,56.5105,56.354,56.3834,157651.0
2024-11-07 14:50:00,57.68,57.79,57.67,57.78,104812.0,56.4029,56.5105,56.3931,56.5007,104812.0
2024-11-07 14:55:00,57.78,57.83,57.68,57.78,141659.0,56.5007,56.5496,56.4029,56.5007,141659.0
2024-11-07 15:00:00,57.78,57.84,57.67,57.68,205153.0,56.5007,56.5594,56.3931,56.4029,205153.0
2024-11-07 15:05:00,57.69,57.73,57.6,57.7,164334.0,56.4127,56.4518,56.3247,56.4225,164334.0
2024-11-07 15:10:00,57.69,57.95,57.67,57.89,241848.0,56.4127,56.6669,56.3931,56.6083,241848.0
2024-11-07 15:15:00,57.9,57.99,57.69,57.76,174937.0,56.6181,56.7061,56.4127,56.4812,174937.0
2024-11-07 15:20:00,57.75,57.9,57.72,57.86,153683.0,56.4714,56.6181,56.442,56.5789,153683.0
2024-11-07 15:25:00,57.86,57.88,57.72,57.75,123914.0,56.5789,56.5985,56.442,56.4714,123914.0
2024-11-07 15:30:00,57.75,57.77,57.58,57.62,226250.0,56.4714,56.4909,56.3051,56.3443,226250.0
2024-11-07 15:35:00,57.62,57.7,57.55,57.68,141898.0,56.3443,56.4225,56.2758,56.4029,141898.0
2024-11-07 15:40:00,57.68,57.68,57.54,57.56,210453.0,56.4029,56.4029,56.266,56.2856,210453.0
2024-11-07 15:45:00,57.55,57.6,57.34,57.35,270845.0,56.2758,56.3247,56.0705,56.0802,270845.0
2024-11-07 15:50:00,57.36,57.38,57.2,57.23,423813.0,56.09,56.1096,55.9336,55.9629,423813.0
2024-11-07 15:55:00,57.23,57.36,57.06,57.07,1188046.0,55.9629,56.09,55.7967,55.8064,1188046.0
2024-11-08 09:30:00,57.19,57.28,55.87,56.12,424337.0,55.9238,56.0118,54.633,54.8775,424337.0
2024-11-08 09:35:00,56.17,56.27,55.48,55.58,378968.0,54.9264,55.0241,54.2516,54.3494,378968.0
2024-11-08 09:40:00,55.58,55.99,55.58,55.89,253350.0,54.3494,54.7503,54.3494,54.6526,253350.0
2024-11-08 09:45:00,55.85,56.09,55.68,55.73,291785.0,54.6134,54.8481,54.4472,54.4961,291785.0
2024-11-08 09:50:00,55.73,55.88,55.48,55.53,226384.0,54.4961,54.6428,54.2516,54.3005,226384.0
2024-11-08 09:55:00,55.53,55.88,55.52,55.77,176035.0,54.3005,54.6428,54.2908,54.5352,176035.0
2024-11-08 10:00:00,55.77,55.98,55.45,55.63,219886.0,54.5352,54.7406,54.2223,54.3983,219886.0
2024-11-08 10:05:00,55.65,55.95,55.54,55.87,144100.0,54.4179,54.7112,54.3103,54.633,144100.0
2024-11-08 10:10:00,55.87,55.92,55.77,55.9,87608.0,54.633,54.6819,54.5352,54.6623,87608.0
2024-11-08 10:15:00,55.91,55.91,55.65,55.66,94440.0,54.6721,54.6721,54.4179,54.4277,94440.0
2024-11-08 10:20:00,55.66,55.94,55.66,55.9,123676.0,54.4277,54.7015,54.4277,54.6623,123676.0
2024-11-08 10:25:00,55.89,55.91,55.67,55.75,153023.0,54.6526,54.6721,54.4374,54.5157,153023.0
2024-11-08 10:30:00,55.74,55.99,55.7,55.96,91323.0,54.5059,54.7503,54.4668,54.721,91323.0
2024-11-08 10:35:00,55.97,56.24,55.87,56.06,132173.0,54.7308,54.9948,54.633,54.8188,132173.0
2024-11-08 10:40:00,56.07,56.56,55.99,56.52,284980.0,54.8286,55.3077,54.7503,55.2686,284980.0
2024-11-08 10:45:00,56.53,56.53,56.23,56.28,172188.0,55.2784,55.2784,54.985,55.0339,172188.0
2024-11-08 10:50:00,56.29,56.67,56.24,56.61,249649.0,55.0437,55.4153,54.9948,55.3566,249649.0
2024-11-08 10:55:00,56.65,56.65,56.46,56.47,43973.0,55.3957,55.3957,55.2099,55.2197,43973.0
2024-11-08 11:00:00,56.47,56.7,56.41,56.69,65245.0,55.2197,55.4446,55.161,55.4348,65245.0
2024-11-08 11:05:00,56.69,56.95,56.64,56.84,124152.0,55.4348,55.6891,55.386,55.5815,124152.0
2024-11-08 11:10:00,56.84,56.92,56.77,56.8,78564.0,55.5815,55.6598,55.5131,55.5424,78564.0
2024-11-08 11:15:00,56.78,56.83,56.69,56.71,33518.0,55.5229,55.5717,55.4348,55.4544,33518.0
2024-11-08 11:20:00,56.71,56.91,56.69,56.85,70112.0,55.4544,55.65,55.4348,55.5913,70112.0
2024-11-08 11:25:00,56.85,56.96,56.84,56.95,69121.0,55.5913,55.6989,55.5815,55.6891,69121.0
2024-11-08 11:30:00,56.94,57.0,56.69,56.88,179454.0,55.6793,55.738,55.4348,55.6206,179454.0
2024-11-08 11:35:00,56.89,57.0,56.76,56.83,106929.0,55.6304,55.738,55.5033,55.5717,106929.0
2024-11-08 11:40:00,56.84,56.84,56.66,56.68,52924.0,55.5815,55.5815,55.4055,55.4251,52924.0
2024-11-08 11:45:00,56.67,56.71,56.53,56.58,44785.0,55.4153,55.4544,55.2784,55.3273,44785.0
2024-11-08 11:50:00,56.56,56.57,56.28,56.31,91842.0,55.3077,55.3175,55.0339,55.0633,91842.0
2024-11-08 11:55:00,56.3,56.4,56.21,56.38,62475.0,55.0535,55.1513,54.9655,55.1317,62475.0
2024-11-08 12:00:00,56.38,56.41,56.18,56.2,85204.0,55.1317,55.161,54.9361,54.9557,85204.0
2024-11-08 12:05:00,56.2,56.26,56.13,56.14,50607.0,54.9557,55.0144,54.8872,54.897,50607.0
2024-11-08 12:10:00,56.14,56.27,56.14,56.25,44605.0,54.897,55.0241,54.897,55.0046,44605.0
2024-11-08 12:15:00,56.26,56.28,56.14,56.19,77250.0,55.0144,55.0339,54.897,54.9459,77250.0
2024-11-08 12:20:00,56.19,56.19,56.1,56.12,48377.0,54.9459,54.9459,54.8579,54.8775,48377.0
2024-11-08 12:25:00,56.11,56.14,56.05,56.1,46410.0,54.8677,54.897,54.809,54.8579,46410.0
2024-11-08 12:30:00,56.1,56.24,56.09,56.15,44285.0,54.8579,54.9948,54.8481,54.9068,44285.0
2024-11-08 12:35:00,56.15,56.16,56.08,56.11,72392.0,54.9068,54.9166,54.8384,54.8677,72392.0
2024-11-08 12:40:00,56.1,56.13,56.01,56.04,37546.0,54.8579,54.8872,54.7699,54.7992,37546.0
2024-11-08 12:45:00,56.03,56.09,56.01,56.06,50127.0,54.7895,54.8481,54.7699,54.8188,50127.0
2024-11-08 12:50:00,56.08,56.14,56.04,56.11,49789.0,54.8384,54.897,54.7992,54.8677,49789.0
2024-11-08 12:55:00,56.12,56.18,56.1,56.18,53264.0,54.8775,54.9361,54.8579,54.9361,53264.0
2024-11-08 13:00:00,56.17,56.23,56.14,56.21,56701.0,54.9264,54.985,54.897,54.9655,56701.0
2024-11-08 13:05:00,56.2,56.21,56.15,56.16,50027.0,54.9557,54.9655,54.9068,54.9166,50027.0
2024-11-08 13:10:00,56.16,56.19,56.14,56.19,60679.0,54.9166,54.9459,54.897,54.9459,60679.0
2024-11-08 13:15:00,56.19,56.32,56.15,56.32,53789.0,54.9459,55.073,54.9068,55.073,53789.0
2024-11-08 13:20:00,56.3,56.31,56.24,56.28,41483.0,55.0535,55.0633,54.9948,55.0339,41483.0
2024-11-08 13:25:00,56.28,56.28,56.2,56.23,31744.0,55.0339,55.0339,54.9557,54.985,31744.0
2024-11-08 13:30:00,56.23,56.23,56.1,56.14,53208.0,54.985,54.985,54.8579,54.897,53208.0
2024-11-08 13:35:00,56.14,56.14,56.0,56.05,55865.0,54.897,54.897,54.7601,54.809,55865.0
2024-11-08 13:40:00,56.05,56.09,55.99,56.05,92591.0,54.809,54.8481,54.7503,54.809,92591.0
2024-11-08 13:45:00,56.06,56.12,56.0,56.02,82720.0,54.8188,54.8775,54.7601,54.7797,82720.0
2024-11-08 13:50:00,56.01,56.09,55.93,55.98,77779.0,54.7699,54.8481,54.6917,54.7406,77779.0
2024-11-08 13:55:00,55.98,55.98,55.87,55.91,93822.0,54.7406,54.7406,54.633,54.6721,93822.0
2024-11-08 14:00:00,55.91,55.94,55.83,55.9,63095.0,54.6721,54.7015,54.5939,54.6623,63095.0
2024-11-08 14:05:00,55.9,56.12,55.87,56.11,113732.0,54.6623,54.8775,54.633,54.8677,113732.0
2024-11-08 14:10:00,56.11,56.15,56.05,56.07,206709.0,54.8677,54.9068,54.809,54.8286,206709.0
2024-11-08 14:15:00,56.07,56.13,56.01,56.08,91927.0,54.8286,54.8872,54.7699,54.8384,91927.0
2024-11-08 14:20:00,56.09,56.16,56.06,56.12,154004.0,54.8481,54.9166,54.8188,54.8775,154004.0
2024-11-08 14:25:00,56.1,56.12,56.08,56.11,42011.0,54.8579,54.8775,54.8384,54.8677,42011.0
2024-11-08 14:30:00,56.1,56.12,56.07,56.08,36512.0,54.8579,54.8775,54.8286,54.8384,36512.0
2024-11-08 14:35:00,56.07,56.1,56.05,56.07,43001.0,54.8286,54.8579,54.809,54.8286,43001.0
2024-11-08 14:40:00,56.07,56.16,56.04,56.05,98616.0,54.8286,54.9166,54.7992,54.809,98616.0
2024-11-08 14:45:00,56.06,56.06,55.92,55.95,98458.0,54.8188,54.8188,54.6819,54.7112,98458.0
2024-11-08 14:50:00,55.95,56.02,55.94,55.97,91860.0,54.7112,54.7797,54.7015,54.7308,91860.0
2024-11-08 14:55:00,55.96,56.0,55.91,55.91,66388.0,54.721,54.7601,54.6721,54.6721,66388.0
2024-11-08 15:00:00,55.91,55.93,55.83,55.89,58003.0,54.6721,54.6917,54.5939,54.6526,58003.0
2024-11-08 15:05:00,55.89,55.92,55.82,55.86,54250.0,54.6526,54.6819,54.5841,54.6232,54250.0
2024-11-08 15:10:00,55.86,55.91,55.84,55.91,83142.0,54.6232,54.6721,54.6037,54.6721,83142.0
2024-11-08 15:15:00,55.91,55.91,55.81,55.86,74074.0,54.6721,54.6721,54.5743,54.6232,74074.0
2024-11-08 15:20:00,55.86,55.86,55.82,55.85,67951.0,54.6232,54.6232,54.5841,54.6134,67951.0
2024-11-08 15:25:00,55.85,55.94,55.84,55.9,84651.0,54.6134,54.7015,54.6037,54.6623,84651.0
2024-11-08 15:30:00,55.89,55.92,55.81,55.82,74222.0,54.6526,54.6819,54.5743,54.5841,74222.0
2024-11-08 15:35:00,55.81,55.85,55.75,55.84,139660.0,54.5743,54.6134,54.5157,54.6037,139660.0
2024-11-08 15:40:00,55.84,55.85,55.75,55.77,153188.0,54.6037,54.6134,54.5157,54.5352,153188.0
2024-11-08 15:45:00,55.77,55.81,55.7,55.77,120103.0,54.5352,54.5743,54.4668,54.5352,120103.0
2024-11-08 15:50:00,55.77,55.81,55.63,55.7,270659.0,54.5352,54.5743,54.3983,54.4668,270659.0
2024-11-08 15:55:00,55.7,55.7,55.54,55.57,840521.0,54.4668,54.4668,54.3103,54.3396,840521.0
2024-11-11 09:30:00,55.58,55.8,55.16,55.38,297342.0,54.3494,54.5646,53.9387,54.1539,297342.0
2024-11-11 09:35:00,55.37,55.8,55.29,55.78,139001.0,54.1441,54.5646,54.0658,54.545,139001.0
2024-11-11 09:40:00,55.8,55.85,55.56,55.8,69334.0,54.5646,54.6134,54.3299,54.5646,69334.0
2024-11-11 09:45:00,55.81,56.04,55.68,56.02,109109.0,54.5743,54.7992,54.4472,54.7797,109109.0
2024-11-11 09:50:00,56.02,56.23,55.99,56.19,128019.0,54.7797,54.985,54.7503,54.9459,128019.0
2024-11-11 09:55:00,56.23,56.29,56.05,56.2,42890.0,54.985,55.0437,54.809,54.9557,42890.0
2024-11-11 10:00:00,56.2,56.39,56.08,56.38,86121.0,54.9557,55.1415,54.8384,55.1317,86121.0
2024-11-11 10:05:00,56.38,56.43,56.17,56.21,57638.0,55.1317,55.1806,54.9264,54.9655,57638.0
2024-11-11 10:10:00,56.2,56.32,56.08,56.15,92852.0,54.9557,55.073,54.8384,54.9068,92852.0
2024-11-11 10:15:00,56.16,56.18,56.06,56.1,38583.0,54.9166,54.9361,54.8188,54.8579,38583.0
2024-11-11 10:20:00,56.11,56.11,55.99,56.0,103320.0,54.8677,54.8677,54.7503,54.7601,103320.0
2024-11-11 10:25:00,56.0,56.2,55.9,56.16,119513.0,54.7601,54.9557,54.6623,54.9166,119513.0
2024-11-11 10:30:00,56.16,56.16,56.02,56.04,52867.0,54.9166,54.9166,54.7797,54.7992,52867.0
2024-11-11 10:35:00,56.04,56.04,55.91,56.02,106566.0,54.7992,54.7992,54.6721,54.7797,106566.0
2024-11-11 10:40:00,56.04,56.08,55.9,55.9,65529.0,54.7992,54.8384,54.6623,54.6623,65529.0
2024-11-11 10:45:00,55.9,55.97,55.85,55.93,58188.0,54.6623,54.7308,54.6134,54.6917,58188.0
2024-11-11 10:50:00,55.93,55.94,55.79,55.84,65877.0,54.6917,54.7015,54.5548,54.6037,65877.0
2024-11-11 10:55:00,55.84,56.15,55.84,56.15,150703.0,54.6037,54.9068,54.6037,54.9068,150703.0
2024-11-11 11:00:00,56.15,56.34,56.14,56.3,102542.0,54.9068,55.0926,54.897,55.0535,102542.0
2024-11-11 11:05:00,56.31,56.35,56.23,56.3,70724.0,55.0633,55.1024,54.985,55.0535,70724.0
2024-11-11 11:10:00,56.32,56.35,56.25,56.31,69238.0,55.073,55.1024,55.0046,55.0633,69238.0
2024-11-11 11:15:00,56.33,56.41,56.26,56.28,99657.0,55.0828,55.161,55.0144,55.0339,99657.0
2024-11-11 11:20:00,56.28,56.32,56.16,56.19,128020.0,55.0339,55.073,54.9166,54.9459,128020.0
2024-11-11 11:25:00,56.17,56.23,56.09,56.12,67398.0,54.9264,54.985,54.8481,54.8775,67398.0
2024-11-11 11:30:00,56.12,56.17,56.03,56.16,85858.0,54.8775,54.9264,54.7895,54.9166,85858.0
2024-11-11 11:35:00,56.17,56.18,56.04,56.07,56311.0,54.9264,54.9361,54.7992,54.8286,56311.0
2024-11-11 11:40:00,56.08,56.12,55.98,55.98,92663.0,54.8384,54.8775,54.7406,54.7406,92663.0
2024-11-11 11:45:00,55.98,56.01,55.94,55.96,35285.0,54.7406,54.7699,54.7015,54.721,35285.0
2024-11-11 11:50:00,55.95,56.11,55.94,56.06,74019.0,54.7112,54.8677,54.7015,54.8188,74019.0
2024-11-11 11:55:00,56.07,56.11,56.02,56.04,53204.0,54.8286,54.8677,54.7797,54.7992,53204.0
2024-11-11 12:00:00,56.05,56.06,55.97,56.03,49107.0,54.809,54.8188,54.7308,54.7895,49107.0
2024-11-11 12:05:00,56.03,56.07,55.96,55.98,71292.0,54.7895,54.8286,54.721,54.7406,71292.0
2024-11-11 12:10:00,55.97,56.06,55.97,56.03,27895.0,54.7308,54.8188,54.7308,54.7895,27895.0
2024-11-11 12:15:00,56.03,56.04,55.97,55.98,36133.0,54.7895,54.7992,54.7308,54.7406,36133.0
2024-11-11 12:20:00,55.98,56.0,55.9,55.94,45989.0,54.7406,54.7601,54.6623,54.7015,45989.0
2024-11-11 12:25:00,55.94,56.0,55.92,55.96,33916.0,54.7015,54.7601,54.6819,54.721,33916.0
2024-11-11 12:30:00,55.96,56.0,55.92,55.98,19615.0,54.721,54.7601,54.6819,54.7406,19615.0
2024-11-11 12:35:00,55.98,56.05,55.97,56.02,29090.0,54.7406,54.809,54.7308,54.7797,29090.0
2024-11-11 12:40:00,56.02,56.03,55.92,55.96,48131.0,54.7797,54.7895,54.6819,54.721,48131.0
2024-11-11 12:45:00,55.96,56.21,55.94,56.19,101440.0,54.721,54.9655,54.7015,54.9459,101440.0
2024-11-11 12:50:00,56.18,56.29,56.14,56.19,49604.0,54.9361,55.0437,54.897,54.9459,49604.0
2024-11-11 12:55:00,56.19,56.22,56.18,56.21,20670.0,54.9459,54.9753,54.9361,54.9655,20670.0
2024-11-11 13:00:00,56.2,56.29,56.19,56.22,52110.0,54.9557,55.0437,54.9459,54.9753,52110.0
2024-11-11 13:05:00,56.22,56.36,56.2,56.35,46009.0,54.9753,55.1122,54.9557,55.1024,46009.0
2024-11-11 13:10:00,56.35,56.37,56.22,56.22,65375.0,55.1024,55.1219,54.9753,54.9753,65375.0
2024-11-11 13:15:00,56.23,56.26,56.01,56.03,123691.0,54.985,55.0144,54.7699,54.7895,123691.0
2024-11-11 13:20:00,56.02,56.08,55.83,55.83,88085.0,54.7797,54.8384,54.5939,54.5939,88085.0
2024-11-11 13:25:00,55.83,55.87,55.79,55.8,104475.0,54.5939,54.633,54.5548,54.5646,104475.0
2024-11-11 13:30:00,55.8,55.83,55.75,55.78,82064.0,54.5646,54.5939,54.5157,54.545,82064.0
2024-11-11 13:35:00,55.78,55.84,55.72,55.8,76705.0,54.545,54.6037,54.4863,54.5646,76705.0
2024-11-11 13:40:00,55.8,55.81,55.73,55.78,60140.0,54.5646,54.5743,54.4961,54.545,60140.0
2024-11-11 13:45:00,55.79,55.91,55.78,55.83,67201.0,54.5548,54.6721,54.545,54.5939,67201.0
2024-11-11 13:50:00,55.81,55.86,55.8,55.86,44367.0,54.5743,54.6232,54.5646,54.6232,44367.0
2024-11-11 13:55:00,55.85,55.89,55.82,55.85,32636.0,54.6134,54.6526,54.5841,54.6134,32636.0
2024-11-11 14:00:00,55.85,55.85,55.76,55.8,42299.0,54.6134,54.6134,54.5254,54.5646,42299.0
2024-11-11 14:05:00,55.8,55.84,55.77,55.79,32263.0,54.5646,54.6037,54.5352,54.5548,32263.0
2024-11-11 14:10:00,55.8,55.8,55.74,55.76,47975.0,54.5646,54.5646,54.5059,54.5254,47975.0
2024-11-11 14:15:00,55.77,55.82,55.75,55.77,44942.0,54.5352,54.5841,54.5157,54.5352,44942.0
2024-11-11 14:20:00,55.77,55.79,55.73,55.73,32564.0,54.5352,54.5548,54.4961,54.4961,32564.0
2024-11-11 14:25:00,55.73,55.75,55.68,55.69,65503.0,54.4961,54.5157,54.4472,54.457,65503.0
2024-11-11 14:30:00,55.69,55.7,55.57,55.61,94314.0,54.457,54.4668,54.3396,54.3788,94314.0
2024-11-11 14:35:00,55.6,55.63,55.56,55.57,44937.0,54.369,54.3983,54.3299,54.3396,44937.0
2024-11-11 14:40:00,55.57,55.6,55.57,55.59,22177.0,54.3396,54.369,54.3396,54.3592,22177.0
2024-11-11 14:45:00,55.59,55.62,55.56,55.6,25372.0,54.3592,54.3885,54.3299,54.369,25372.0
2024-11-11 14:50:00,55.61,55.71,55.6,55.64,43898.0,54.3788,54.4765,54.369,54.4081,43898.0
2024-11-11 14:55:00,55.64,55.69,55.52,55.56,75904.0,54.4081,54.457,54.2908,54.3299,75904.0
2024-11-11 15:00:00,55.57,55.61,55.5,55.58,90998.0,54.3396,54.3788,54.2712,54.3494,90998.0
2024-11-11 15:05:00,55.58,55.6,55.53,55.58,79256.0,54.3494,54.369,54.3005,54.3494,79256.0
2024-11-11 15:10:00,55.58,55.58,55.51,55.52,56600.0,54.3494,54.3494,54.281,54.2908,56600.0
2024-11-11 15:15:00,55.53,55.55,55.47,55.51,91532.0,54.3005,54.3201,54.2419,54.281,91532.0
2024-11-11 15:20:00,55.5,55.55,55.46,55.54,94384.0,54.2712,54.3201,54.2321,54.3103,94384.0
2024-11-11 15:25:00,55.54,55.58,55.53,55.57,69544.0,54.3103,54.3494,54.3005,54.3396,69544.0
2024-11-11 15:30:00,55.56,55.56,55.49,55.49,90642.0,54.3299,54.3299,54.2614,54.2614,90642.0
2024-11-11 15:35:00,55.48,55.58,55.47,55.57,66443.0,54.2516,54.3494,54.2419,54.3396,66443.0
2024-11-11 15:40:00,55.58,55.63,55.56,55.62,64234.0,54.3494,54.3983,54.3299,54.3885,64234.0
2024-11-11 15:45:00,55.62,55.71,55.61,55.7,101293.0,54.3885,54.4765,54.3788,54.4668,101293.0
2024-11-11 15:50:00,55.7,55.73,55.66,55.72,162164.0,54.4668,54.4961,54.4277,54.4863,162164.0
2024-11-11 15:55:00,55.72,55.85,55.69,55.82,535245.0,54.4863,54.6134,54.457,54.5841,535245.0
2024-11-12 09:30:00,55.62,55.62,55.26,55.33,167503.0,54.3885,54.3885,54.0365,54.105,167503.0
2024-11-12 09:35:00,55.33,55.33,54.95,55.03,159967.0,54.105,54.105,53.7334,53.8116,159967.0
2024-11-12 09:40:00,55.0,55.22,54.98,55.07,106728.0,53.7823,53.9974,53.7627,53.8507,106728.0
2024-11-12 09:45:00,55.06,55.08,54.82,54.84,128228.0,53.8409,53.8605,53.6062,53.6258,128228.0
2024-11-12 09:50:00,54.82,54.82,54.55,54.56,138361.0,53.6062,53.6062,53.3422,53.352,138361.0
2024-11-12 09:55:00,54.59,54.61,54.5,54.53,91532.0,53.3813,53.4009,53.2933,53.3227,91532.0
2024-11-12 10:00:00,54.52,54.62,54.43,54.58,134675.0,53.3129,53.4107,53.2249,53.3716,134675.0
2024-11-12 10:05:00,54.58,54.6,54.35,54.47,149324.0,53.3716,53.3911,53.1467,53.264,149324.0
2024-11-12 10:10:00,54.47,54.55,54.38,54.44,90916.0,53.264,53.3422,53.176,53.2347,90916.0
2024-11-12 10:15:00,54.44,54.49,54.37,54.38,67334.0,53.2347,53.2836,53.1662,53.176,67334.0
2024-11-12 10:20:00,54.39,54.44,54.28,54.3,91138.0,53.1858,53.2347,53.0782,53.0978,91138.0
2024-11-12 10:25:00,54.31,54.4,54.15,54.16,199285.0,53.1075,53.1955,52.9511,52.9609,199285.0
2024-11-12 10:30:00,54.16,54.17,54.01,54.02,166739.0,52.9609,52.9706,52.8142,52.824,166739.0
2024-11-12 10:35:00,54.02,54.11,53.98,54.04,203935.0,52.824,52.912,52.7848,52.8435,203935.0
2024-11-12 10:40:00,54.04,54.09,53.76,53.79,187076.0,52.8435,52.8924,52.5697,52.5991,187076.0
2024-11-12 10:45:00,53.79,53.83,53.7,53.77,237876.0,52.5991,52.6382,52.511,52.5795,237876.0
2024-11-12 10:50:00,53.76,53.99,53.68,53.97,186648.0,52.5697,52.7946,52.4915,52.7751,186648.0
2024-11-12 10:55:00,53.95,53.98,53.85,53.86,87614.0,52.7555,52.7848,52.6577,52.6675,87614.0
2024-11-12 11:00:00,53.86,53.99,53.73,53.87,229154.0,52.6675,52.7946,52.5404,52.6773,229154.0
2024-11-12 11:05:00,53.85,53.92,53.79,53.81,85638.0,52.6577,52.7262,52.5991,52.6186,85638.0
2024-11-12 11:10:00,53.8,53.9,53.8,53.83,97179.0,52.6088,52.7066,52.6088,52.6382,97179.0
2024-11-12 11:15:00,53.83,53.9,53.76,53.86,127820.0,52.6382,52.7066,52.5697,52.6675,127820.0
2024-11-12 11:20:00,53.86,53.9,53.81,53.86,130740.0,52.6675,52.7066,52.6186,52.6675,130740.0
2024-11-12 11:25:00,53.87,53.87,53.75,53.84,110527.0,52.6773,52.6773,52.5599,52.6479,110527.0
2024-11-12 11:30:00,53.83,53.83,53.72,53.74,87119.0,52.6382,52.6382,52.5306,52.5502,87119.0
2024-11-12 11:35:00,53.73,53.8,53.66,53.76,204457.0,52.5404,52.6088,52.4719,52.5697,204457.0
2024-11-12 11:40:00,53.76,53.84,53.71,53.81,123814.0,52.5697,52.6479,52.5208,52.6186,123814.0
2024-11-12 11:45:00,53.8,53.85,53.77,53.82,96981.0,52.6088,52.6577,52.5795,52.6284,96981.0
2024-11-12 11:50:00,53.82,53.82,53.63,53.76,230717.0,52.6284,52.6284,52.4426,52.5697,230717.0
2024-11-12 11:55:00,53.77,53.8,53.59,53.65,215613.0,52.5795,52.6088,52.4035,52.4622,215613.0
2024-11-12 12:00:00,53.66,53.74,53.65,53.73,81442.0,52.4719,52.5502,52.4622,52.5404,81442.0
2024-11-12 12:05:00,53.73,53.77,53.66,53.76,88705.0,52.5404,52.5795,52.4719,52.5697,88705.0
2024-11-12 12:10:00,53.76,53.79,53.73,53.76,48010.0,52.5697,52.5991,52.5404,52.5697,48010.0
2024-11-12 12:15:00,53.75,53.76,53.67,53.73,60683.0,52.5599,52.5697,52.4817,52.5404,60683.0
2024-11-12 12:20:00,53.73,53.75,53.68,53.69,44598.0,52.5404,52.5599,52.4915,52.5013,44598.0
2024-11-12 12:25:00,53.69,53.72,53.65,53.69,73522.0,52.5013,52.5306,52.4622,52.5013,73522.0
2024-11-12 12:30:00,53.68,53.71,53.64,53.69,111416.0,52.4915,52.5208,52.4524,52.5013,111416.0
2024-11-12 12:35:00,53.69,53.74,53.62,53.62,83255.0,52.5013,52.5502,52.4328,52.4328,83255.0
2024-11-12 12:40:00,53.62,53.63,53.55,53.57,73725.0,52.4328,52.4426,52.3644,52.3839,73725.0
2024-11-12 12:45:00,53.58,53.62,53.53,53.54,78047.0,52.3937,52.4328,52.3448,52.3546,78047.0
2024-11-12 12:50:00,53.53,53.62,53.52,53.56,80500.0,52.3448,52.4328,52.335,52.3741,80500.0
2024-11-12 12:55:00,53.55,53.62,53.51,53.58,109384.0,52.3644,52.4328,52.3253,52.3937,109384.0
2024-11-12 13:00:00,53.57,53.65,53.55,53.58,185153.0,52.3839,52.4622,52.3644,52.3937,185153.0
2024-11-12 13:05:00,53.58,53.65,53.56,53.62,72642.0,52.3937,52.4622,52.3741,52.4328,72642.0
2024-11-12 13:10:00,53.63,53.63,53.56,53.58,38553.0,52.4426,52.4426,52.3741,52.3937,38553.0
2024-11-12 13:15:00,53.58,53.68,53.56,53.65,79889.0,52.3937,52.4915,52.3741,52.4622,79889.0
2024-11-12 13:20:00,53.65,53.66,53.59,53.62,153313.0,52.4622,52.4719,52.4035,52.4328,153313.0
2024-11-12 13:25:00,53.63,53.71,53.6,53.71,83285.0,52.4426,52.5208,52.4133,52.5208,83285.0
2024-11-12 13:30:00,53.72,53.72,53.67,53.7,55588.0,52.5306,52.5306,52.4817,52.511,55588.0
2024-11-12 13:35:00,53.7,53.81,53.68,53.78,96101.0,52.511,52.6186,52.4915,52.5893,96101.0
2024-11-12 13:40:00,53.78,53.84,53.76,53.84,76390.0,52.5893,52.6479,52.5697,52.6479,76390.0
2024-11-12 13:45:00,53.84,53.87,53.8,53.85,90842.0,52.6479,52.6773,52.6088,52.6577,90842.0
2024-11-12 13:50:00,53.85,53.92,53.84,53.92,87250.0,52.6577,52.7262,52.6479,52.7262,87250.0
2024-11-12 13:55:00,53.93,53.97,53.9,53.94,66689.0,52.736,52.7751,52.7066,52.7457,66689.0
2024-11-12 14:00:00,53.95,53.98,53.92,53.93,65518.0,52.7555,52.7848,52.7262,52.736,65518.0
2024-11-12 14:05:00,53.93,54.01,53.9,54.01,49033.0,52.736,52.8142,52.7066,52.8142,49033.0
2024-11-12 14:10:00,54.01,54.2,54.0,54.19,99526.0,52.8142,53.0,52.8044,52.9902,99526.0
2024-11-12 14:15:00,54.2,54.27,54.16,54.24,97429.0,53.0,53.0684,52.9609,53.0391,97429.0
2024-11-12 14:20:00,54.24,54.33,54.22,54.3,100901.0,53.0391,53.1271,53.0195,53.0978,100901.0
2024-11-12 14:25:00,54.3,54.39,54.26,54.38,79698.0,53.0978,53.1858,53.0586,53.176,79698.0
2024-11-12 14:30:00,54.38,54.42,54.34,54.38,51878.0,53.176,53.2151,53.1369,53.176,51878.0
2024-11-12 14:35:00,54.38,54.45,54.33,54.45,65120.0,53.176,53.2444,53.1271,53.2444,65120.0
2024-11-12 14:40:00,54.45,54.5,54.43,54.44,58715.0,53.2444,53.2933,53.2249,53.2347,58715.0
2024-11-12 14:45:00,54.42,54.43,54.32,54.43,74473.0,53.2151,53.2249,53.1173,53.2249,74473.0
2024-11-12 14:50:00,54.42,54.51,54.4,54.48,127125.0,53.2151,53.3031,53.1955,53.2738,127125.0
2024-11-12 14:55:00,54.48,54.52,54.47,54.48,73255.0,53.2738,53.3129,53.264,53.2738,73255.0
2024-11-12 15:00:00,54.47,54.48,54.39,54.46,55910.0,53.264,53.2738,53.1858,53.2542,55910.0
2024-11-12 15:05:00,54.46,54.48,54.4,54.41,102854.0,53.2542,53.2738,53.1955,53.2053,102854.0
2024-11-12 15:10:00,54.41,54.42,54.32,54.37,77762.0,53.2053,53.2151,53.1173,53.1662,77762.0
2024-11-12 15:15:00,54.37,54.4,54.33,54.4,122163.0,53.1662,53.1955,53.1271,53.1955,122163.0
2024-11-12 15:20:00,54.4,54.41,54.36,54.38,83973.0,53.1955,53.2053,53.1564,53.176,83973.0
2024-11-12 15:25:00,54.38,54.41,54.34,54.36,121678.0,53.176,53.2053,53.1369,53.1564,121678.0
2024-11-12 15:30:00,54.36,54.39,54.32,54.36,136875.0,53.1564,53.1858,53.1173,53.1564,136875.0
2024-11-12 15:35:00,54.36,54.41,54.26,54.38,185754.0,53.1564,53.2053,53.0586,53.176,185754.0
2024-11-12 15:40:00,54.38,54.41,54.32,54.37,137153.0,53.176,53.2053,53.1173,53.1662,137153.0
2024-11-12 15:45:00,54.38,54.4,54.31,54.35,179441.0,53.176,53.1955,53.1075,53.1467,179441.0
2024-11-12 15:50:00,54.35,54.35,54.13,54.15,324940.0,53.1467,53.1467,52.9315,52.9511,324940.0
2024-11-12 15:55:00,54.15,54.16,54.03,54.04,669941.0,52.9511,52.9609,52.8337,52.8435,669941.0
2024-11-13 09:30:00,53.89,54.2,53.68,54.11,252637.0,52.6968,53.0,52.4915,52.912,252637.0
2024-11-13 09:35:00,54.11,54.44,54.07,54.39,97686.0,52.912,53.2347,52.8729,53.1858,97686.0
2024-11-13 09:40:00,54.38,54.43,54.21,54.41,39444.0,53.176,53.2249,53.0098,53.2053,39444.0
2024-11-13 09:45:00,54.4,54.41,54.26,54.27,43895.0,53.1955,53.2053,53.0586,53.0684,43895.0
2024-11-13 09:50:00,54.26,54.32,54.1,54.12,63312.0,53.0586,53.1173,52.9022,52.9217,63312.0
2024-11-13 09:55:00,54.12,54.16,54.01,54.1,71993.0,52.9217,52.9609,52.8142,52.9022,71993.0
2024-11-13 10:00:00,54.12,54.18,53.96,54.09,49643.0,52.9217,52.9804,52.7653,52.8924,49643.0
2024-11-13 10:05:00,54.08,54.14,53.97,54.14,140966.0,52.8826,52.9413,52.7751,52.9413,140966.0
2024-11-13 10:10:00,54.18,54.24,54.13,54.13,44446.0,52.9804,53.0391,52.9315,52.9315,44446.0
2024-11-13 10:15:00,54.14,54.25,54.11,54.21,26933.0,52.9413,53.0489,52.912,53.0098,26933.0
2024-11-13 10:20:00,54.22,54.35,54.15,54.35,34329.0,53.0195,53.1467,52.9511,53.1467,34329.0
2024-11-13 10:25:00,54.35,54.51,54.33,54.51,69219.0,53.1467,53.3031,53.1271,53.3031,69219.0
2024-11-13 10:30:00,54.51,54.54,54.44,54.48,55933.0,53.3031,53.3324,53.2347,53.2738,55933.0
2024-11-13 10:35:00,54.48,54.52,54.38,54.4,73762.0,53.2738,53.3129,53.176,53.1955,73762.0
2024-11-13 10:40:00,54.41,54.49,54.4,54.46,53894.0,53.2053,53.2836,53.1955,53.2542,53894.0
2024-11-13 10:45:00,54.46,54.52,54.42,54.52,55726.0,53.2542,53.3129,53.2151,53.3129,55726.0
2024-11-13 10:50:00,54.5,54.57,54.5,54.55,42647.0,53.2933,53.3618,53.2933,53.3422,42647.0
2024-11-13 10:55:00,54.55,54.6,54.51,54.57,68807.0,53.3422,53.3911,53.3031,53.3618,68807.0
2024-11-13 11:00:00,54.57,54.62,54.56,54.62,58677.0,53.3618,53.4107,53.352,53.4107,58677.0
2024-11-13 11:05:00,54.6,54.61,54.53,54.56,32968.0,53.3911,53.4009,53.3227,53.352,32968.0
2024-11-13 11:10:00,54.55,54.55,54.43,54.44,54482.0,53.3422,53.3422,53.2249,53.2347,54482.0
2024-11-13 11:15:00,54.44,54.49,54.4,54.49,66321.0,53.2347,53.2836,53.1955,53.2836,66321.0
2024-11-13 11:20:00,54.48,54.55,54.46,54.55,28014.0,53.2738,53.3422,53.2542,53.3422,28014.0
2024-11-13 11:25:00,54.55,54.57,54.49,54.52,40448.0,53.3422,53.3618,53.2836,53.3129,40448.0
2024-11-13 11:30:00,54.52,54.56,54.49,54.56,33036.0,53.3129,53.352,53.2836,53.352,33036.0
2024-11-13 11:35:00,54.57,54.63,54.46,54.47,47987.0,53.3618,53.4205,53.2542,53.264,47987.0
2024-11-13 11:40:00,54.47,54.57,54.45,54.52,33036.0,53.264,53.3618,53.2444,53.3129,33036.0
2024-11-13 11:45:00,54.51,54.56,54.48,54.49,18284.0,53.3031,53.352,53.2738,53.2836,18284.0
2024-11-13 11:50:00,54.5,54.5,54.4,54.41,23229.0,53.2933,53.2933,53.1955,53.2053,23229.0
2024-11-13 11:55:00,54.41,54.41,54.37,54.37,23626.0,53.2053,53.2053,53.1662,53.1662,23626.0
2024-11-13 12:00:00,54.36,54.37,54.29,54.32,37070.0,53.1564,53.1662,53.088,53.1173,37070.0
2024-11-13 12:05:00,54.32,54.35,54.3,54.32,21899.0,53.1173,53.1467,53.0978,53.1173,21899.0
2024-11-13 12:10:00,54.33,54.39,54.32,54.32,37459.0,53.1271,53.1858,53.1173,53.1173,37459.0
2024-11-13 12:15:00,54.33,54.33,54.22,54.25,46439.0,53.1271,53.1271,53.0195,53.0489,46439.0
2024-11-13 12:20:00,54.25,54.25,54.16,54.2,52154.0,53.0489,53.0489,52.9609,53.0,52154.0
2024-11-13 12:25:00,54.2,54.31,54.19,54.3,44373.0,53.0,53.1075,52.9902,53.0978,44373.0
2024-11-13 12:30:00,54.3,54.41,54.3,54.35,23156.0,53.0978,53.2053,53.0978,53.1467,23156.0
2024-11-13 12:35:00,54.35,54.37,54.3,54.3,20623.0,53.1467,53.1662,53.0978,53.0978,20623.0
2024-11-13 12:40:00,54.31,54.37,54.29,54.35,58368.0,53.1075,53.1662,53.088,53.1467,58368.0
2024-11-13 12:45:00,54.35,54.4,54.33,54.36,27566.0,53.1467,53.1955,53.1271,53.1564,27566.0
2024-11-13 12:50:00,54.36,54.36,54.31,54.34,31194.0,53.1564,53.1564,53.1075,53.1369,31194.0
2024-11-13 12:55:00,54.34,54.4,54.33,54.37,40311.0,53.1369,53.1955,53.1271,53.1662,40311.0
2024-11-13 13:00:00,54.38,54.42,54.34,54.35,26649.0,53.176,53.2151,53.1369,53.1467,26649.0
2024-11-13 13:05:00,54.34,54.34,54.29,54.3,27027.0,53.1369,53.1369,53.088,53.0978,27027.0
2024-11-13 13:10:00,54.29,54.35,54.26,54.34,23501.0,53.088,53.1467,53.0586,53.1369,23501.0
2024-11-13 13:15:00,54.34,54.35,54.31,54.32,19039.0,53.1369,53.1467,53.1075,53.1173,19039.0
2024-11-13 13:20:00,54.32,54.38,54.31,54.35,52362.0,53.1173,53.176,53.1075,53.1467,52362.0
2024-11-13 13:25:00,54.35,54.37,54.33,54.35,21794.0,53.1467,53.1662,53.1271,53.1467,21794.0
2024-11-13 13:30:00,54.34,54.42,54.33,54.37,36326.0,53.1369,53.2151,53.1271,53.1662,36326.0
2024-11-13 13:35:00,54.37,54.38,54.33,54.38,20481.0,53.1662,53.176,53.1271,53.176,20481.0
2024-11-13 13:40:00,54.37,54.4,54.36,54.37,19965.0,53.1662,53.1955,53.1564,53.1662,19965.0
2024-11-13 13:45:00,54.37,54.38,54.33,54.34,40221.0,53.1662,53.176,53.1271,53.1369,40221.0
2024-11-13 13:50:00,54.34,54.37,54.34,54.36,37498.0,53.1369,53.1662,53.1369,53.1564,37498.0
2024-11-13 13:55:00,54.36,54.36,54.29,54.3,17861.0,53.1564,53.1564,53.088,53.0978,17861.0
2024-11-13 14:00:00,54.3,54.37,54.3,54.34,53834.0,53.0978,53.1662,53.0978,53.1369,53834.0
2024-11-13 14:05:00,54.33,54.36,54.32,54.33,28560.0,53.1271,53.1564,53.1173,53.1271,28560.0
2024-11-13 14:10:00,54.34,54.37,54.28,54.29,69893.0,53.1369,53.1662,53.0782,53.088,69893.0
2024-11-13 14:15:00,54.28,54.29,54.24,54.28,34331.0,53.0782,53.088,53.0391,53.0782,34331.0
2024-11-13 14:20:00,54.27,54.29,54.21,54.22,39759.0,53.0684,53.088,53.0098,53.0195,39759.0
2024-11-13 14:25:00,54.22,54.22,54.16,54.17,66318.0,53.0195,53.0195,52.9609,52.9706,66318.0
2024-11-13 14:30:00,54.16,54.19,54.13,54.15,66881.0,52.9609,52.9902,52.9315,52.9511,66881.0
2024-11-13 14:35:00,54.15,54.15,54.1,54.13,30034.0,52.9511,52.9511,52.9022,52.9315,30034.0
2024-11-13 14:40:00,54.12,54.16,54.08,54.14,34355.0,52.9217,52.9609,52.8826,52.9413,34355.0
2024-11-13 14:45:00,54.16,54.21,54.13,54.18,24751.0,52.9609,53.0098,52.9315,52.9804,24751.0
2024-11-13 14:50:00,54.18,54.21,54.12,54.13,24862.0,52.9804,53.0098,52.9217,52.9315,24862.0
2024-11-13 14:55:00,54.13,54.17,54.13,54.16,37125.0,52.9315,52.9706,52.9315,52.9609,37125.0
2024-11-13 15:00:00,54.16,54.2,54.13,54.16,68430.0,52.9609,53.0,52.9315,52.9609,68430.0
2024-11-13 15:05:00,54.15,54.26,54.15,54.26,45675.0,52.9511,53.0586,52.9511,53.0586,45675.0
2024-11-13 15:10:00,54.26,54.28,54.25,54.25,38607.0,53.0586,53.0782,53.0489,53.0489,38607.0
2024-11-13 15:15:00,54.26,54.29,54.21,54.21,48741.0,53.0586,53.088,53.0098,53.0098,48741.0
2024-11-13 15:20:00,54.21,54.27,54.21,54.24,37718.0,53.0098,53.0684,53.0098,53.0391,37718.0
2024-11-13 15:25:00,54.24,54.26,54.23,54.26,38835.0,53.0391,53.0586,53.0293,53.0586,38835.0
2024-11-13 15:30:00,54.26,54.32,54.21,54.3,61315.0,53.0586,53.1173,53.0098,53.0978,61315.0
2024-11-13 15:35:00,54.31,54.33,54.29,54.3,65748.0,53.1075,53.1271,53.088,53.0978,65748.0
2024-11-13 15:40:00,54.3,54.32,54.25,54.27,106018.0,53.0978,53.1173,53.0489,53.0684,106018.0
2024-11-13 15:45:00,54.27,54.34,54.25,54.34,79676.0,53.0684,53.1369,53.0489,53.1369,79676.0
2024-11-13 15:50:00,54.34,54.37,54.28,54.33,135918.0,53.1369,53.1662,53.0782,53.1271,135918.0
2024-11-13 15:55:00,54.33,54.38,54.26,54.28,501858.0,53.1271,53.176,53.0586,53.0782,501858.0
2024-11-14 09:30:00,54.02,54.5,53.86,54.45,185301.0,52.824,53.2933,52.6675,53.2444,185301.0
2024-11-14 09:35:00,54.43,54.45,54.06,54.27,82322.0,53.2249,53.2444,52.8631,53.0684,82322.0
2024-11-14 09:40:00,54.28,54.5,54.28,54.5,62511.0,53.0782,53.2933,53.0782,53.2933,62511.0
2024-11-14 09:45:00,54.5,54.78,54.43,54.74,141905.0,53.2933,53.5671,53.2249,53.528,141905.0
2024-11-14 09:50:00,54.73,54.75,54.47,54.63,150304.0,53.5182,53.5378,53.264,53.4205,150304.0
2024-11-14 09:55:00,54.64,54.64,54.44,54.51,77088.0,53.4302,53.4302,53.2347,53.3031,77088.0
2024-11-14 10:00:00,54.5,54.6,54.41,54.5,120261.0,53.2933,53.3911,53.2053,53.2933,120261.0
2024-11-14 10:05:00,54.46,54.55,54.36,54.38,78324.0,53.2542,53.3422,53.1564,53.176,78324.0
2024-11-14 10:10:00,54.4,54.42,54.25,54.34,70361.0,53.1955,53.2151,53.0489,53.1369,70361.0
2024-11-14 10:15:00,54.35,54.51,54.35,54.47,54245.0,53.1467,53.3031,53.1467,53.264,54245.0
2024-11-14 10:20:00,54.48,54.49,54.32,54.35,63650.0,53.2738,53.2836,53.1173,53.1467,63650.0
2024-11-14 10:25:00,54.35,54.39,54.29,54.35,41822.0,53.1467,53.1858,53.088,53.1467,41822.0
2024-11-14 10:30:00,54.37,54.41,54.33,54.39,86500.0,53.1662,53.2053,53.1271,53.1858,86500.0
2024-11-14 10:35:00,54.38,54.41,54.29,54.3,35136.0,53.176,53.2053,53.088,53.0978,35136.0
2024-11-14 10:40:00,54.29,54.3,54.25,54.25,39976.0,53.088,53.0978,53.0489,53.0489,39976.0
2024-11-14 10:45:00,54.26,54.31,54.26,54.27,37478.0,53.0586,53.1075,53.0586,53.0684,37478.0
2024-11-14 10:50:00,54.26,54.29,54.21,54.28,44168.0,53.0586,53.088,53.0098,53.0782,44168.0
2024-11-14 10:55:00,54.27,54.27,54.17,54.18,61066.0,53.0684,53.0684,52.9706,52.9804,61066.0
2024-11-14 11:00:00,54.17,54.28,54.12,54.28,76162.0,52.9706,53.0782,52.9217,53.0782,76162.0
2024-11-14 11:05:00,54.28,54.36,54.24,54.35,92797.0,53.0782,53.1564,53.0391,53.1467,92797.0
2024-11-14 11:10:00,54.35,54.54,54.34,54.51,228735.0,53.1467,53.3324,53.1369,53.3031,228735.0
2024-11-14 11:15:00,54.51,54.59,54.5,54.57,54714.0,53.3031,53.3813,53.2933,53.3618,54714.0
2024-11-14 11:20:00,54.57,54.66,54.53,54.62,68597.0,53.3618,53.4498,53.3227,53.4107,68597.0
2024-11-14 11:25:00,54.62,54.72,54.57,54.57,75329.0,53.4107,53.5085,53.3618,53.3618,75329.0
2024-11-14 11:30:00,54.58,54.62,54.46,54.47,27683.0,53.3716,53.4107,53.2542,53.264,27683.0
2024-11-14 11:35:00,54.47,54.55,54.42,54.44,30009.0,53.264,53.3422,53.2151,53.2347,30009.0
2024-11-14 11:40:00,54.44,54.48,54.37,54.4,56128.0,53.2347,53.2738,53.1662,53.1955,56128.0
2024-11-14 11:45:00,54.39,54.47,54.36,54.41,62866.0,53.1858,53.264,53.1564,53.2053,62866.0
2024-11-14 11:50:00,54.41,54.48,54.38,54.47,45688.0,53.2053,53.2738,53.176,53.264,45688.0
2024-11-14 11:55:00,54.46,54.62,54.46,54.6,55824.0,53.2542,53.4107,53.2542,53.3911,55824.0
2024-11-14 12:00:00,54.61,54.68,54.55,54.67,111823.0,53.4009,53.4693,53.3422,53.4596,111823.0
2024-11-14 12:05:00,54.67,54.74,54.6,54.73,94960.0,53.4596,53.528,53.3911,53.5182,94960.0
2024-11-14 12:10:00,54.74,54.81,54.73,54.75,54280.0,53.528,53.5965,53.5182,53.5378,54280.0
2024-11-14 12:15:00,54.75,54.8,54.66,54.72,69934.0,53.5378,53.5867,53.4498,53.5085,69934.0
2024-11-14 12:20:00,54.72,54.72,54.6,54.64,59247.0,53.5085,53.5085,53.3911,53.4302,59247.0
2024-11-14 12:25:00,54.64,54.71,54.63,54.7,31443.0,53.4302,53.4987,53.4205,53.4889,31443.0
2024-11-14 12:30:00,54.71,54.73,54.62,54.65,50525.0,53.4987,53.5182,53.4107,53.44,50525.0
2024-11-14 12:35:00,54.65,54.7,54.65,54.68,30665.0,53.44,53.4889,53.44,53.4693,30665.0
2024-11-14 12:40:00,54.68,54.71,54.66,54.69,60044.0,53.4693,53.4987,53.4498,53.4791,60044.0
2024-11-14 12:45:00,54.68,54.71,54.59,54.71,71627.0,53.4693,53.4987,53.3813,53.4987,71627.0
2024-11-14 12:50:00,54.69,54.78,54.69,54.77,39312.0,53.4791,53.5671,53.4791,53.5574,39312.0
2024-11-14 12:55:00,54.77,54.81,54.76,54.8,40291.0,53.5574,53.5965,53.5476,53.5867,40291.0
2024-11-14 13:00:00,54.8,54.92,54.8,54.9,31840.0,53.5867,53.704,53.5867,53.6845,31840.0
2024-11-14 13:05:00,54.9,54.95,54.89,54.92,50522.0,53.6845,53.7334,53.6747,53.704,50522.0
2024-11-14 13:10:00,54.92,54.97,54.92,54.96,15638.0,53.704,53.7529,53.704,53.7431,15638.0
2024-11-14 13:15:00,54.95,55.05,54.88,55.02,74990.0,53.7334,53.8312,53.6649,53.8018,74990.0
2024-11-14 13:20:00,55.02,55.03,54.98,55.02,78658.0,53.8018,53.8116,53.7627,53.8018,78658.0
2024-11-14 13:25:00,55.01,55.02,54.9,54.9,46964.0,53.792,53.8018,53.6845,53.6845,46964.0
2024-11-14 13:30:00,54.91,54.92,54.85,54.89,52210.0,53.6943,53.704,53.6356,53.6747,52210.0
2024-11-14 13:35:00,54.89,54.91,54.86,54.91,26378.0,53.6747,53.6943,53.6454,53.6943,26378.0
2024-11-14 13:40:00,54.91,54.98,54.9,54.98,39619.0,53.6943,53.7627,53.6845,53.7627,39619.0
2024-11-14 13:45:00,54.97,55.0,54.89,54.9,47370.0,53.7529,53.7823,53.6747,53.6845,47370.0
2024-11-14 13:50:00,54.9,54.93,54.85,54.89,70264.0,53.6845,53.7138,53.6356,53.6747,70264.0
2024-11-14 13:55:00,54.89,54.89,54.79,54.83,50866.0,53.6747,53.6747,53.5769,53.616,50866.0
2024-11-14 14:00:00,54.84,54.93,54.83,54.92,28246.0,53.6258,53.7138,53.616,53.704,28246.0
2024-11-14 14:05:00,54.93,54.96,54.86,54.87,49835.0,53.7138,53.7431,53.6454,53.6551,49835.0
2024-11-14 14:10:00,54.88,54.9,54.87,54.87,34433.0,53.6649,53.6845,53.6551,53.6551,34433.0
2024-11-14 14:15:00,54.87,54.88,54.79,54.87,38648.0,53.6551,53.6649,53.5769,53.6551,38648.0
2024-11-14 14:20:00,54.87,54.97,54.78,54.96,46469.0,53.6551,53.7529,53.5671,53.7431,46469.0
2024-11-14 14:25:00,54.95,54.95,54.87,54.87,35308.0,53.7334,53.7334,53.6551,53.6551,35308.0
2024-11-14 14:30:00,54.88,54.88,54.79,54.83,39237.0,53.6649,53.6649,53.5769,53.616,39237.0
2024-11-14 14:35:00,54.83,54.91,54.83,54.87,67991.0,53.616,53.6943,53.616,53.6551,67991.0
2024-11-14 14:40:00,54.86,54.9,54.84,54.89,51932.0,53.6454,53.6845,53.6258,53.6747,51932.0
2024-11-14 14:45:00,54.89,54.93,54.88,54.91,44077.0,53.6747,53.7138,53.6649,53.6943,44077.0
2024-11-14 14:50:00,54.9,55.0,54.89,54.97,81416.0,53.6845,53.7823,53.6747,53.7529,81416.0
2024-11-14 14:55:00,54.97,54.97,54.89,54.92,58286.0,53.7529,53.7529,53.6747,53.704,58286.0
2024-11-14 15:00:00,54.92,54.92,54.79,54.8,63522.0,53.704,53.704,53.5769,53.5867,63522.0
2024-11-14 15:05:00,54.81,54.84,54.74,54.78,95721.0,53.5965,53.6258,53.528,53.5671,95721.0
2024-11-14 15:10:00,54.78,54.88,54.74,54.83,103973.0,53.5671,53.6649,53.528,53.616,103973.0
2024-11-14 15:15:00,54.84,54.97,54.84,54.96,72923.0,53.6258,53.7529,53.6258,53.7431,72923.0
2024-11-14 15:20:00,54.95,55.06,54.95,55.03,82613.0,53.7334,53.8409,53.7334,53.8116,82613.0
2024-11-14 15:25:00,55.03,55.12,55.02,55.1,88541.0,53.8116,53.8996,53.8018,53.88,88541.0
2024-11-14 15:30:00,55.09,55.14,55.01,55.08,186045.0,53.8703,53.9192,53.792,53.8605,186045.0
2024-11-14 15:35:00,55.09,55.1,55.03,55.03,110315.0,53.8703,53.88,53.8116,53.8116,110315.0
2024-11-14 15:40:00,55.03,55.03,54.91,54.94,101419.0,53.8116,53.8116,53.6943,53.7236,101419.0
2024-11-14 15:45:00,54.94,54.98,54.89,54.94,178982.0,53.7236,53.7627,53.6747,53.7236,178982.0
2024-11-14 15:50:00,54.93,55.08,54.91,55.07,234155.0,53.7138,53.8605,53.6943,53.8507,234155.0
2024-11-14 15:55:00,55.07,55.19,54.96,55.1,624461.0,53.8507,53.9681,53.7431,53.88,624461.0
2024-11-15 09:30:00,54.99,55.06,54.77,54.77,374889.0,53.7725,53.8409,53.5574,53.5574,374889.0
2024-11-15 09:35:00,54.77,54.91,54.48,54.6,77115.0,53.5574,53.6943,53.2738,53.3911,77115.0
2024-11-15 09:40:00,54.6,54.64,54.31,54.31,92292.0,53.3911,53.4302,53.1075,53.1075,92292.0
2024-11-15 09:45:00,54.32,54.44,54.07,54.09,129164.0,53.1173,53.2347,52.8729,52.8924,129164.0
2024-11-15 09:50:00,54.09,54.16,53.97,54.04,108836.0,52.8924,52.9609,52.7751,52.8435,108836.0
2024-11-15 09:55:00,54.06,54.11,53.91,53.97,168636.0,52.8631,52.912,52.7164,52.7751,168636.0
2024-11-15 10:00:00,53.95,53.96,53.67,53.68,103486.0,52.7555,52.7653,52.4817,52.4915,103486.0
2024-11-15 10:05:00,53.69,53.74,53.51,53.58,98119.0,52.5013,52.5502,52.3253,52.3937,98119.0
2024-11-15 10:10:00,53.58,53.67,53.42,53.49,174708.0,52.3937,52.4817,52.2372,52.3057,174708.0
2024-11-15 10:15:00,53.48,53.49,53.37,53.48,96417.0,52.2959,52.3057,52.1884,52.2959,96417.0
2024-11-15 10:20:00,53.48,53.53,53.39,53.43,121126.0,52.2959,52.3448,52.2079,52.247,121126.0
2024-11-15 10:25:00,53.44,53.48,53.35,53.37,134470.0,52.2568,52.2959,52.1688,52.1884,134470.0
2024-11-15 10:30:00,53.37,53.37,53.03,53.03,183449.0,52.1884,52.1884,51.8559,51.8559,183449.0
2024-11-15 10:35:00,53.04,53.07,52.92,52.93,178815.0,51.8657,51.895,51.7483,51.7581,178815.0
2024-11-15 10:40:00,52.94,53.0,52.86,52.98,172748.0,51.7679,51.8265,51.6896,51.807,172748.0
2024-11-15 10:45:00,52.98,52.99,52.84,52.84,189830.0,51.807,51.8168,51.6701,51.6701,189830.0
2024-11-15 10:50:00,52.85,53.06,52.82,52.9,164993.0,51.6799,51.8852,51.6505,51.7288,164993.0
2024-11-15 10:55:00,52.89,52.94,52.85,52.87,49270.0,51.719,51.7679,51.6799,51.6994,49270.0
2024-11-15 11:00:00,52.86,52.86,52.72,52.73,262594.0,51.6896,51.6896,51.5527,51.5625,262594.0
2024-11-15 11:05:00,52.73,52.84,52.71,52.82,111703.0,51.5625,51.6701,51.543,51.6505,111703.0
2024-11-15 11:10:00,52.83,52.94,52.8,52.91,83390.0,51.6603,51.7679,51.631,51.7385,83390.0
2024-11-15 11:15:00,52.92,53.04,52.89,53.0,78750.0,51.7483,51.8657,51.719,51.8265,78750.0
2024-11-15 11:20:00,53.0,53.1,52.95,53.09,58695.0,51.8265,51.9243,51.7777,51.9146,58695.0
2024-11-15 11:25:00,53.08,53.15,53.06,53.09,54706.0,51.9048,51.9732,51.8852,51.9146,54706.0
2024-11-15 11:30:00,53.09,53.09,53.01,53.05,50077.0,51.9146,51.9146,51.8363,51.8754,50077.0
2024-11-15 11:35:00,53.05,53.05,52.93,53.05,76252.0,51.8754,51.8754,51.7581,51.8754,76252.0
2024-11-15 11:40:00,53.05,53.13,53.04,53.1,71046.0,51.8754,51.9537,51.8657,51.9243,71046.0
2024-11-15 11:45:00,53.11,53.22,53.1,53.16,71110.0,51.9341,52.0417,51.9243,51.983,71110.0
2024-11-15 11:50:00,53.17,53.19,53.13,53.18,62359.0,51.9928,52.0123,51.9537,52.0026,62359.0
2024-11-15 11:55:00,53.17,53.21,53.14,53.16,100088.0,51.9928,52.0319,51.9634,51.983,100088.0
2024-11-15 12:00:00,53.16,53.28,53.14,53.22,120933.0,51.983,52.1003,51.9634,52.0417,120933.0
2024-11-15 12:05:00,53.23,53.41,53.21,53.4,77084.0,52.0515,52.2275,52.0319,52.2177,77084.0
2024-11-15 12:10:00,53.4,53.57,53.37,53.53,73310.0,52.2177,52.3839,52.1884,52.3448,73310.0
2024-11-15 12:15:00,53.54,53.54,53.45,53.45,64061.0,52.3546,52.3546,52.2666,52.2666,64061.0
2024-11-15 12:20:00,53.44,53.48,53.42,53.46,83810.0,52.2568,52.2959,52.2372,52.2764,83810.0
2024-11-15 12:25:00,53.46,53.46,53.39,53.45,106266.0,52.2764,52.2764,52.2079,52.2666,106266.0
2024-11-15 12:30:00,53.46,53.57,53.44,53.57,108081.0,52.2764,52.3839,52.2568,52.3839,108081.0
2024-11-15 12:35:00,53.57,53.63,53.56,53.61,82475.0,52.3839,52.4426,52.3741,52.423,82475.0
2024-11-15 12:40:00,53.61,53.72,53.6,53.71,69682.0,52.423,52.5306,52.4133,52.5208,69682.0
2024-11-15 12:45:00,53.71,53.74,53.54,53.54,68397.0,52.5208,52.5502,52.3546,52.3546,68397.0
2024-11-15 12:50:00,53.54,53.76,53.51,53.75,83288.0,52.3546,52.5697,52.3253,52.5599,83288.0
2024-11-15 12:55:00,53.75,53.79,53.68,53.75,287131.0,52.5599,52.5991,52.4915,52.5599,287131.0
2024-11-15 13:00:00,53.75,53.78,53.55,53.62,239042.0,52.5599,52.5893,52.3644,52.4328,239042.0
2024-11-15 13:05:00,53.63,53.73,53.62,53.71,50187.0,52.4426,52.5404,52.4328,52.5208,50187.0
2024-11-15 13:10:00,53.69,53.74,53.65,53.73,56184.0,52.5013,52.5502,52.4622,52.5404,56184.0
2024-11-15 13:15:00,53.72,53.84,53.71,53.8,96182.0,52.5306,52.6479,52.5208,52.6088,96182.0
2024-11-15 13:20:00,53.8,53.87,53.79,53.81,59593.0,52.6088,52.6773,52.5991,52.6186,59593.0
2024-11-15 13:25:00,53.81,53.89,53.78,53.78,65451.0,52.6186,52.6968,52.5893,52.5893,65451.0
2024-11-15 13:30:00,53.78,53.8,53.58,53.64,115873.0,52.5893,52.6088,52.3937,52.4524,115873.0
2024-11-15 13:35:00,53.64,53.68,53.61,53.65,144612.0,52.4524,52.4915,52.423,52.4622,144612.0
2024-11-15 13:40:00,53.64,53.71,53.62,53.68,92692.0,52.4524,52.5208,52.4328,52.4915,92692.0
2024-11-15 13:45:00,53.69,53.69,53.46,53.48,129617.0,52.5013,52.5013,52.2764,52.2959,129617.0
2024-11-15 13:50:00,53.48,53.49,53.37,53.39,112554.0,52.2959,52.3057,52.1884,52.2079,112554.0
2024-11-15 13:55:00,53.39,53.41,53.31,53.36,168967.0,52.2079,52.2275,52.1297,52.1786,168967.0
2024-11-15 14:00:00,53.36,53.36,53.1,53.11,174304.0,52.1786,52.1786,51.9243,51.9341,174304.0
2024-11-15 14:05:00,53.11,53.17,53.07,53.11,208885.0,51.9341,51.9928,51.895,51.9341,208885.0
2024-11-15 14:10:00,53.11,53.14,53.01,53.02,182244.0,51.9341,51.9634,51.8363,51.8461,182244.0
2024-11-15 14:15:00,53.02,53.07,52.91,52.99,197569.0,51.8461,51.895,51.7385,51.8168,197569.0
2024-11-15 14:20:00,52.99,53.06,52.95,53.04,189803.0,51.8168,51.8852,51.7777,51.8657,189803.0
2024-11-15 14:25:00,53.05,53.06,52.92,52.96,119434.0,51.8754,51.8852,51.7483,51.7874,119434.0
2024-11-15 14:30:00,52.96,52.98,52.9,52.93,215888.0,51.7874,51.807,51.7288,51.7581,215888.0
2024-11-15 14:35:00,52.92,52.93,52.72,52.72,212186.0,51.7483,51.7581,51.5527,51.5527,212186.0
2024-11-15 14:40:00,52.72,52.87,52.71,52.8,870246.0,51.5527,51.6994,51.543,51.631,870246.0
2024-11-15 14:45:00,52.8,52.94,52.79,52.86,159343.0,51.631,51.7679,51.6212,51.6896,159343.0
2024-11-15 14:50:00,52.86,52.94,52.85,52.92,75233.0,51.6896,51.7679,51.6799,51.7483,75233.0
2024-11-15 14:55:00,52.93,53.04,52.93,53.02,41906.0,51.7581,51.8657,51.7581,51.8461,41906.0
2024-11-15 15:00:00,53.01,53.14,53.0,53.11,85647.0,51.8363,51.9634,51.8265,51.9341,85647.0
2024-11-15 15:05:00,53.11,53.28,53.1,53.23,60681.0,51.9341,52.1003,51.9243,52.0515,60681.0
2024-11-15 15:10:00,53.23,53.38,53.22,53.38,69483.0,52.0515,52.1981,52.0417,52.1981,69483.0
2024-11-15 15:15:00,53.37,53.45,53.35,53.36,64330.0,52.1884,52.2666,52.1688,52.1786,64330.0
2024-11-15 15:20:00,53.37,53.41,53.36,53.39,54719.0,52.1884,52.2275,52.1786,52.2079,54719.0
2024-11-15 15:25:00,53.39,53.39,53.31,53.32,59239.0,52.2079,52.2079,52.1297,52.1395,59239.0
2024-11-15 15:30:00,53.32,53.41,53.27,53.4,81313.0,52.1395,52.2275,52.0906,52.2177,81313.0
2024-11-15 15:35:00,53.4,53.43,53.31,53.4,207231.0,52.2177,52.247,52.1297,52.2177,207231.0
2024-11-15 15:40:00,53.4,53.43,53.3,53.37,174640.0,52.2177,52.247,52.1199,52.1884,174640.0
2024-11-15 15:45:00,53.37,53.41,53.29,53.35,163118.0,52.1884,52.2275,52.1101,52.1688,163118.0
2024-11-15 15:50:00,53.35,53.42,53.26,53.33,292517.0,52.1688,52.2372,52.0808,52.1492,292517.0
2024-11-15 15:55:00,53.32,53.33,53.14,53.19,461935.0,52.1395,52.1492,51.9634,52.0123,461935.0
2024-11-18 09:30:00,53.73,54.1,53.45,54.09,463397.0,52.5404,52.9022,52.2666,52.8924,463397.0
2024-11-18 09:35:00,54.09,54.75,54.09,54.6,290194.0,52.8924,53.5378,52.8924,53.3911,290194.0
2024-11-18 09:40:00,54.64,55.1,54.61,55.1,253538.0,53.4302,53.88,53.4009,53.88,253538.0
2024-11-18 09:45:00,55.08,55.08,54.66,55.02,161672.0,53.8605,53.8605,53.4498,53.8018,161672.0
2024-11-18 09:50:00,54.99,55.23,54.88,55.16,179629.0,53.7725,54.0072,53.6649,53.9387,179629.0
2024-11-18 09:55:00,55.14,55.14,54.89,54.95,110738.0,53.9192,53.9192,53.6747,53.7334,110738.0
2024-11-18 10:00:00,54.96,55.03,54.78,54.96,135889.0,53.7431,53.8116,53.5671,53.7431,135889.0
2024-11-18 10:05:00,54.95,55.13,54.91,54.98,137485.0,53.7334,53.9094,53.6943,53.7627,137485.0
2024-11-18 10:10:00,54.99,55.12,54.85,55.1,132104.0,53.7725,53.8996,53.6356,53.88,132104.0
2024-11-18 10:15:00,55.11,55.21,55.07,55.17,153429.0,53.8898,53.9876,53.8507,53.9485,153429.0
2024-11-18 10:20:00,55.16,55.32,55.09,55.31,110151.0,53.9387,54.0952,53.8703,54.0854,110151.0
2024-11-18 10:25:00,55.3,55.46,55.29,55.46,74945.0,54.0756,54.2321,54.0658,54.2321,74945.0
2024-11-18 10:30:00,55.43,55.43,55.28,55.41,97861.0,54.2027,54.2027,54.0561,54.1832,97861.0
2024-11-18 10:35:00,55.4,55.49,55.34,55.46,83434.0,54.1734,54.2614,54.1147,54.2321,83434.0
2024-11-18 10:40:00,55.47,55.62,55.44,55.45,199602.0,54.2419,54.3885,54.2125,54.2223,199602.0
2024-11-18 10:45:00,55.46,55.85,55.42,55.84,333948.0,54.2321,54.6134,54.193,54.6037,333948.0
2024-11-18 10:50:00,55.83,55.87,55.71,55.78,169043.0,54.5939,54.633,54.4765,54.545,169043.0
2024-11-18 10:55:00,55.77,55.86,55.75,55.86,56432.0,54.5352,54.6232,54.5157,54.6232,56432.0
2024-11-18 11:00:00,55.85,56.11,55.79,56.05,200575.0,54.6134,54.8677,54.5548,54.809,200575.0
2024-11-18 11:05:00,56.04,56.23,56.03,56.12,154725.0,54.7992,54.985,54.7895,54.8775,154725.0
2024-11-18 11:10:00,56.13,56.14,55.79,55.88,151399.0,54.8872,54.897,54.5548,54.6428,151399.0
2024-11-18 11:15:00,55.87,55.95,55.76,55.82,125307.0,54.633,54.7112,54.5254,54.5841,125307.0
2024-11-18 11:20:00,55.82,56.04,55.77,55.95,124876.0,54.5841,54.7992,54.5352,54.7112,124876.0
2024-11-18 11:25:00,55.95,56.1,55.92,56.04,73913.0,54.7112,54.8579,54.6819,54.7992,73913.0
2024-11-18 11:30:00,56.05,56.32,56.04,56.26,104034.0,54.809,55.073,54.7992,55.0144,104034.0
2024-11-18 11:35:00,56.26,56.27,56.03,56.09,96381.0,55.0144,55.0241,54.7895,54.8481,96381.0
2024-11-18 11:40:00,56.09,56.12,55.94,55.95,61829.0,54.8481,54.8775,54.7015,54.7112,61829.0
2024-11-18 11:45:00,55.94,56.07,55.92,56.04,48195.0,54.7015,54.8286,54.6819,54.7992,48195.0
2024-11-18 11:50:00,56.05,56.19,56.03,56.16,54114.0,54.809,54.9459,54.7895,54.9166,54114.0
2024-11-18 11:55:00,56.15,56.21,56.08,56.18,71288.0,54.9068,54.9655,54.8384,54.9361,71288.0
2024-11-18 12:00:00,56.18,56.35,56.16,56.29,154257.0,54.9361,55.1024,54.9166,55.0437,154257.0
2024-11-18 12:05:00,56.28,56.32,56.21,56.3,63196.0,55.0339,55.073,54.9655,55.0535,63196.0
2024-11-18 12:10:00,56.29,56.4,56.27,56.37,73465.0,55.0437,55.1513,55.0241,55.1219,73465.0
2024-11-18 12:15:00,56.37,56.38,56.21,56.28,132253.0,55.1219,55.1317,54.9655,55.0339,132253.0
2024-11-18 12:20:00,56.28,56.39,56.26,56.36,52881.0,55.0339,55.1415,55.0144,55.1122,52881.0
2024-11-18 12:25:00,56.36,56.46,56.36,56.46,92535.0,55.1122,55.2099,55.1122,55.2099,92535.0
2024-11-18 12:30:00,56.45,56.46,56.32,56.32,94608.0,55.2002,55.2099,55.073,55.073,94608.0
2024-11-18 12:35:00,56.31,56.38,56.3,56.32,63006.0,55.0633,55.1317,55.0535,55.073,63006.0
2024-11-18 12:40:00,56.32,56.57,56.27,56.49,132103.0,55.073,55.3175,55.0241,55.2393,132103.0
2024-11-18 12:45:00,56.5,56.57,56.47,56.54,53080.0,55.2491,55.3175,55.2197,55.2882,53080.0
2024-11-18 12:50:00,56.54,56.54,56.45,56.46,53906.0,55.2882,55.2882,55.2002,55.2099,53906.0
2024-11-18 12:55:00,56.45,56.53,56.45,56.52,67222.0,55.2002,55.2784,55.2002,55.2686,67222.0
2024-11-18 13:00:00,56.52,56.62,56.46,56.6,103410.0,55.2686,55.3664,55.2099,55.3468,103410.0
2024-11-18 13:05:00,56.61,56.65,56.53,56.64,60030.0,55.3566,55.3957,55.2784,55.386,60030.0
2024-11-18 13:10:00,56.64,56.75,56.63,56.64,80248.0,55.386,55.4935,55.3762,55.386,80248.0
2024-11-18 13:15:00,56.64,56.77,56.63,56.77,119447.0,55.386,55.5131,55.3762,55.5131,119447.0
2024-11-18 13:20:00,56.77,56.78,56.68,56.7,104991.0,55.5131,55.5229,55.4251,55.4446,104991.0
2024-11-18 13:25:00,56.7,56.7,56.56,56.56,85667.0,55.4446,55.4446,55.3077,55.3077,85667.0
2024-11-18 13:30:00,56.56,56.56,56.4,56.4,88667.0,55.3077,55.3077,55.1513,55.1513,88667.0
2024-11-18 13:35:00,56.39,56.41,56.25,56.35,117715.0,55.1415,55.161,55.0046,55.1024,117715.0
2024-11-18 13:40:00,56.35,56.44,56.35,56.4,54261.0,55.1024,55.1904,55.1024,55.1513,54261.0
2024-11-18 13:45:00,56.39,56.47,56.38,56.45,56638.0,55.1415,55.2197,55.1317,55.2002,56638.0
2024-11-18 13:50:00,56.45,56.45,56.36,56.38,78218.0,55.2002,55.2002,55.1122,55.1317,78218.0
2024-11-18 13:55:00,56.38,56.43,56.25,56.28,116367.0,55.1317,55.1806,55.0046,55.0339,116367.0
2024-11-18 14:00:00,56.27,56.35,56.25,56.26,74854.0,55.0241,55.1024,55.0046,55.0144,74854.0
2024-11-18 14:05:00,56.26,56.33,56.25,56.29,50634.0,55.0144,55.0828,55.0046,55.0437,50634.0
2024-11-18 14:10:00,56.3,56.31,56.15,56.18,82863.0,55.0535,55.0633,54.9068,54.9361,82863.0
2024-11-18 14:15:00,56.18,56.19,56.11,56.19,110231.0,54.9361,54.9459,54.8677,54.9459,110231.0
2024-11-18 14:20:00,56.2,56.24,56.15,56.16,59418.0,54.9557,54.9948,54.9068,54.9166,59418.0
2024-11-18 14:25:00,56.17,56.17,56.05,56.13,177060.0,54.9264,54.9264,54.809,54.8872,177060.0
2024-11-18 14:30:00,56.14,56.2,56.07,56.16,100928.0,54.897,54.9557,54.8286,54.9166,100928.0
2024-11-18 14:35:00,56.16,56.24,56.15,56.23,78076.0,54.9166,54.9948,54.9068,54.985,78076.0
2024-11-18 14:40:00,56.24,56.34,56.21,56.23,96953.0,54.9948,55.0926,54.9655,54.985,96953.0
2024-11-18 14:45:00,56.23,56.26,56.15,56.16,59311.0,54.985,55.0144,54.9068,54.9166,59311.0
2024-11-18 14:50:00,56.16,56.24,56.15,56.2,92773.0,54.9166,54.9948,54.9068,54.9557,92773.0
2024-11-18 14:55:00,56.2,56.24,56.16,56.19,76327.0,54.9557,54.9948,54.9166,54.9459,76327.0
2024-11-18 15:00:00,56.19,56.24,56.1,56.21,159403.0,54.9459,54.9948,54.8579,54.9655,159403.0
2024-11-18 15:05:00,56.2,56.24,56.04,56.05,104183.0,54.9557,54.9948,54.7992,54.809,104183.0
2024-11-18 15:10:00,56.05,56.13,56.03,56.06,121834.0,54.809,54.8872,54.7895,54.8188,121834.0
2024-11-18 15:15:00,56.05,56.06,55.93,55.94,123654.0,54.809,54.8188,54.6917,54.7015,123654.0
2024-11-18 15:20:00,55.92,55.97,55.87,55.89,150370.0,54.6819,54.7308,54.633,54.6526,150370.0
2024-11-18 15:25:00,55.89,55.99,55.76,55.98,94499.0,54.6526,54.7503,54.5254,54.7406,94499.0
2024-11-18 15:30:00,55.97,56.02,55.95,56.01,98449.0,54.7308,54.7797,54.7112,54.7699,98449.0
2024-11-18 15:35:00,56.0,56.01,55.95,55.98,89437.0,54.7601,54.7699,54.7112,54.7406,89437.0
2024-11-18 15:40:00,55.98,56.06,55.97,56.02,105238.0,54.7406,54.8188,54.7308,54.7797,105238.0
2024-11-18 15:45:00,56.02,56.1,56.0,56.1,153510.0,54.7797,54.8579,54.7601,54.8579,153510.0
2024-11-18 15:50:00,56.09,56.12,56.0,56.01,183041.0,54.8481,54.8775,54.7601,54.7699,183041.0
2024-11-18 15:55:00,56.01,56.13,55.98,56.08,829864.0,54.7699,54.8872,54.7406,54.8384,829864.0
2024-11-19 09:30:00,55.57,55.96,55.51,55.64,208862.0,54.3396,54.721,54.281,54.4081,208862.0
2024-11-19 09:35:00,55.63,55.64,55.28,55.35,153200.0,54.3983,54.4081,54.0561,54.1245,153200.0
2024-11-19 09:40:00,55.36,55.69,55.3,55.53,85291.0,54.1343,54.457,54.0756,54.3005,85291.0
2024-11-19 09:45:00,55.5,55.6,55.42,55.51,128032.0,54.2712,54.369,54.193,54.281,128032.0
2024-11-19 09:50:00,55.51,55.56,55.4,55.53,92045.0,54.281,54.3299,54.1734,54.3005,92045.0
2024-11-19 09:55:00,55.54,55.64,55.43,55.64,51701.0,54.3103,54.4081,54.2027,54.4081,51701.0
2024-11-19 10:00:00,55.65,55.75,55.59,55.61,112476.0,54.4179,54.5157,54.3592,54.3788,112476.0
2024-11-19 10:05:00,55.62,55.72,55.56,55.7,127579.0,54.3885,54.4863,54.3299,54.4668,127579.0
2024-11-19 10:10:00,55.71,55.79,55.69,55.75,105629.0,54.4765,54.5548,54.457,54.5157,105629.0
2024-11-19 10:15:00,55.75,55.97,55.74,55.95,75573.0,54.5157,54.7308,54.5059,54.7112,75573.0
2024-11-19 10:20:00,55.93,55.99,55.76,55.77,70705.0,54.6917,54.7503,54.5254,54.5352,70705.0
2024-11-19 10:25:00,55.76,55.98,55.73,55.94,60056.0,54.5254,54.7406,54.4961,54.7015,60056.0
2024-11-19 10:30:00,55.95,56.18,55.92,56.12,107712.0,54.7112,54.9361,54.6819,54.8775,107712.0
2024-11-19 10:35:00,56.15,56.64,56.13,56.49,210627.0,54.9068,55.386,54.8872,55.2393,210627.0
2024-11-19 10:40:00,56.48,56.71,56.39,56.57,164505.0,55.2295,55.4544,55.1415,55.3175,164505.0
2024-11-19 10:45:00,56.55,56.67,56.41,56.54,118168.0,55.2979,55.4153,55.161,55.2882,118168.0
2024-11-19 10:50:00,56.54,56.54,56.27,56.3,94757.0,55.2882,55.2882,55.0241,55.0535,94757.0
2024-11-19 10:55:00,56.3,56.33,56.21,56.28,56279.0,55.0535,55.0828,54.9655,55.0339,56279.0
2024-11-19 11:00:00,56.28,56.3,56.1,56.22,59343.0,55.0339,55.0535,54.8579,54.9753,59343.0
2024-11-19 11:05:00,56.22,56.43,56.21,56.38,106215.0,54.9753,55.1806,54.9655,55.1317,106215.0
2024-11-19 11:10:00,56.38,56.42,56.2,56.26,63869.0,55.1317,55.1708,54.9557,55.0144,63869.0
2024-11-19 11:15:00,56.26,56.26,56.09,56.13,41544.0,55.0144,55.0144,54.8481,54.8872,41544.0
2024-11-19 11:20:00,56.13,56.13,55.91,55.97,66238.0,54.8872,54.8872,54.6721,54.7308,66238.0
2024-11-19 11:25:00,55.98,56.03,55.87,56.0,91003.0,54.7406,54.7895,54.633,54.7601,91003.0
2024-11-19 11:30:00,56.0,56.09,55.92,56.08,80905.0,54.7601,54.8481,54.6819,54.8384,80905.0
2024-11-19 11:35:00,56.07,56.18,56.04,56.07,60454.0,54.8286,54.9361,54.7992,54.8286,60454.0
2024-11-19 11:40:00,56.07,56.15,56.07,56.13,38472.0,54.8286,54.9068,54.8286,54.8872,38472.0
2024-11-19 11:45:00,56.14,56.18,56.12,56.13,34678.0,54.897,54.9361,54.8775,54.8872,34678.0
2024-11-19 11:50:00,56.12,56.15,56.05,56.1,31398.0,54.8775,54.9068,54.809,54.8579,31398.0
2024-11-19 11:55:00,56.1,56.11,56.05,56.07,42415.0,54.8579,54.8677,54.809,54.8286,42415.0
2024-11-19 12:00:00,56.07,56.08,56.01,56.07,48395.0,54.8286,54.8384,54.7699,54.8286,48395.0
2024-11-19 12:05:00,56.08,56.12,56.03,56.08,46357.0,54.8384,54.8775,54.7895,54.8384,46357.0
2024-11-19 12:10:00,56.08,56.1,55.97,56.0,61152.0,54.8384,54.8579,54.7308,54.7601,61152.0
2024-11-19 12:15:00,56.01,56.05,56.0,56.03,31132.0,54.7699,54.809,54.7601,54.7895,31132.0
2024-11-19 12:20:00,56.04,56.11,56.03,56.1,44059.0,54.7992,54.8677,54.7895,54.8579,44059.0
2024-11-19 12:25:00,56.1,56.12,56.02,56.05,47186.0,54.8579,54.8775,54.7797,54.809,47186.0
2024-11-19 12:30:00,56.05,56.08,56.0,56.08,42963.0,54.809,54.8384,54.7601,54.8384,42963.0
2024-11-19 12:35:00,56.09,56.09,55.99,56.03,48682.0,54.8481,54.8481,54.7503,54.7895,48682.0
2024-11-19 12:40:00,56.03,56.04,55.97,56.01,78201.0,54.7895,54.7992,54.7308,54.7699,78201.0
2024-11-19 12:45:00,56.01,56.04,56.0,56.03,25623.0,54.7699,54.7992,54.7601,54.7895,25623.0
2024-11-19 12:50:00,56.04,56.05,56.0,56.02,27864.0,54.7992,54.809,54.7601,54.7797,27864.0
2024-11-19 12:55:00,56.01,56.02,55.96,56.0,58896.0,54.7699,54.7797,54.721,54.7601,58896.0
2024-11-19 13:00:00,56.0,56.01,55.97,55.99,50496.0,54.7601,54.7699,54.7308,54.7503,50496.0
2024-11-19 13:05:00,56.0,56.01,55.97,55.98,35907.0,54.7601,54.7699,54.7308,54.7406,35907.0
2024-11-19 13:10:00,55.98,56.02,55.96,55.98,58767.0,54.7406,54.7797,54.721,54.7406,58767.0
2024-11-19 13:15:00,55.99,56.04,55.95,55.96,23242.0,54.7503,54.7992,54.7112,54.721,23242.0
2024-11-19 13:20:00,55.95,55.95,55.89,55.9,40499.0,54.7112,54.7112,54.6526,54.6623,40499.0
2024-11-19 13:25:00,55.9,55.9,55.8,55.82,69652.0,54.6623,54.6623,54.5646,54.5841,69652.0
2024-11-19 13:30:00,55.82,55.87,55.81,55.85,57808.0,54.5841,54.633,54.5743,54.6134,57808.0
2024-11-19 13:35:00,55.84,55.91,55.84,55.9,60134.0,54.6037,54.6721,54.6037,54.6623,60134.0
2024-11-19 13:40:00,55.9,55.91,55.88,55.9,35639.0,54.6623,54.6721,54.6428,54.6623,35639.0
2024-11-19 13:45:00,55.91,55.98,55.89,55.98,71296.0,54.6721,54.7406,54.6526,54.7406,71296.0
2024-11-19 13:50:00,55.98,56.0,55.92,55.92,52691.0,54.7406,54.7601,54.6819,54.6819,52691.0
2024-11-19 13:55:00,55.93,55.94,55.87,55.88,68810.0,54.6917,54.7015,54.633,54.6428,68810.0
2024-11-19 14:00:00,55.88,55.9,55.76,55.79,92529.0,54.6428,54.6623,54.5254,54.5548,92529.0
2024-11-19 14:05:00,55.8,55.91,55.75,55.87,78235.0,54.5646,54.6721,54.5157,54.633,78235.0
2024-11-19 14:10:00,55.86,55.91,55.82,55.89,54044.0,54.6232,54.6721,54.5841,54.6526,54044.0
2024-11-19 14:15:00,55.9,55.9,55.84,55.87,53373.0,54.6623,54.6623,54.6037,54.633,53373.0
2024-11-19 14:20:00,55.87,55.89,55.84,55.85,62022.0,54.633,54.6526,54.6037,54.6134,62022.0
2024-11-19 14:25:00,55.85,55.87,55.82,55.82,80209.0,54.6134,54.633,54.5841,54.5841,80209.0
2024-11-19 14:30:00,55.83,55.84,55.68,55.72,101735.0,54.5939,54.6037,54.4472,54.4863,101735.0
2024-11-19 14:35:00,55.71,55.77,55.68,55.77,97240.0,54.4765,54.5352,54.4472,54.5352,97240.0
2024-11-19 14:40:00,55.77,55.8,55.73,55.76,61757.0,54.5352,54.5646,54.4961,54.5254,61757.0
2024-11-19 14:45:00,55.77,55.79,55.71,55.73,125494.0,54.5352,54.5548,54.4765,54.4961,125494.0
2024-11-19 14:50:00,55.73,55.79,55.71,55.79,57335.0,54.4961,54.5548,54.4765,54.5548,57335.0
2024-11-19 14:55:00,55.78,55.82,55.67,55.71,123034.0,54.545,54.5841,54.4374,54.4765,123034.0
2024-11-19 15:00:00,55.7,55.72,55.69,55.72,81198.0,54.4668,54.4863,54.457,54.4863,81198.0
2024-11-19 15:05:00,55.71,55.74,55.69,55.7,65873.0,54.4765,54.5059,54.457,54.4668,65873.0
2024-11-19 15:10:00,55.7,55.71,55.6,55.65,116134.0,54.4668,54.4765,54.369,54.4179,116134.0
2024-11-19 15:15:00,55.65,55.72,55.64,55.7,64675.0,54.4179,54.4863,54.4081,54.4668,64675.0
2024-11-19 15:20:00,55.7,55.72,55.67,55.7,74422.0,54.4668,54.4863,54.4374,54.4668,74422.0
2024-11-19 15:25:00,55.7,55.76,55.69,55.76,78533.0,54.4668,54.5254,54.457,54.5254,78533.0
2024-11-19 15:30:00,55.75,55.76,55.68,55.72,134985.0,54.5157,54.5254,54.4472,54.4863,134985.0
2024-11-19 15:35:00,55.72,55.73,55.66,55.71,86425.0,54.4863,54.4961,54.4277,54.4765,86425.0
2024-11-19 15:40:00,55.71,55.76,55.69,55.76,129118.0,54.4765,54.5254,54.457,54.5254,129118.0
2024-11-19 15:45:00,55.75,55.81,55.71,55.77,194280.0,54.5157,54.5743,54.4765,54.5352,194280.0
2024-11-19 15:50:00,55.77,55.77,55.66,55.68,270973.0,54.5352,54.5352,54.4277,54.4472,270973.0
2024-11-19 15:55:00,55.68,55.91,55.67,55.81,712842.0,54.4472,54.6721,54.4374,54.5743,712842.0
2024-11-20 09:30:00,56.25,57.07,56.0,56.76,426962.0,55.0046,55.8064,54.7601,55.5033,426962.0
2024-11-20 09:35:00,56.76,56.76,56.31,56.44,154851.0,55.5033,55.5033,55.0633,55.1904,154851.0
2024-11-20 09:40:00,56.42,57.05,56.34,56.92,128899.0,55.1708,55.7869,55.0926,55.6598,128899.0
2024-11-20 09:45:00,56.96,57.3,56.89,57.3,164468.0,55.6989,56.0313,55.6304,56.0313,164468.0
2024-11-20 09:50:00,57.29,57.5,57.21,57.46,166187.0,56.0216,56.2269,55.9433,56.1878,166187.0
2024-11-20 09:55:00,57.46,57.6,57.43,57.52,157574.0,56.1878,56.3247,56.1585,56.2465,157574.0
2024-11-20 10:00:00,57.52,57.67,57.41,57.43,225172.0,56.2465,56.3931,56.1389,56.1585,225172.0
2024-11-20 10:05:00,57.41,57.46,57.0,57.04,201122.0,56.1389,56.1878,55.738,55.7771,201122.0
2024-11-20 10:10:00,57.04,57.1,56.76,56.82,96873.0,55.7771,55.8358,55.5033,55.562,96873.0
2024-11-20 10:15:00,56.8,56.87,56.63,56.74,153231.0,55.5424,55.6109,55.3762,55.4837,153231.0
2024-11-20 10:20:00,56.73,56.92,56.57,56.91,198524.0,55.474,55.6598,55.3175,55.65,198524.0
2024-11-20 10:25:00,56.91,57.05,56.85,56.93,132813.0,55.65,55.7869,55.5913,55.6695,132813.0
2024-11-20 10:30:00,56.91,57.1,56.91,57.07,137909.0,55.65,55.8358,55.65,55.8064,137909.0
2024-11-20 10:35:00,57.07,57.14,56.97,56.98,64430.0,55.8064,55.8749,55.7086,55.7184,64430.0
2024-11-20 10:40:00,57.0,57.02,56.88,57.01,104578.0,55.738,55.7575,55.6206,55.7478,104578.0
2024-11-20 10:45:00,57.01,57.04,56.9,56.93,103518.0,55.7478,55.7771,55.6402,55.6695,103518.0
2024-11-20 10:50:00,56.93,57.05,56.8,56.83,69279.0,55.6695,55.7869,55.5424,55.5717,69279.0
2024-11-20 10:55:00,56.82,57.0,56.78,56.93,124007.0,55.562,55.738,55.5229,55.6695,124007.0
2024-11-20 11:00:00,56.93,56.98,56.89,56.91,52487.0,55.6695,55.7184,55.6304,55.65,52487.0
2024-11-20 11:05:00,56.9,56.97,56.89,56.92,45882.0,55.6402,55.7086,55.6304,55.6598,45882.0
2024-11-20 11:10:00,56.9,56.93,56.64,56.69,117875.0,55.6402,55.6695,55.386,55.4348,117875.0
2024-11-20 11:15:00,56.68,56.8,56.66,56.75,40140.0,55.4251,55.5424,55.4055,55.4935,40140.0
2024-11-20 11:20:00,56.73,56.84,56.72,56.79,60236.0,55.474,55.5815,55.4642,55.5326,60236.0
2024-11-20 11:25:00,56.79,56.85,56.78,56.84,42878.0,55.5326,55.5913,55.5229,55.5815,42878.0
2024-11-20 11:30:00,56.83,56.89,56.81,56.85,61278.0,55.5717,55.6304,55.5522,55.5913,61278.0
2024-11-20 11:35:00,56.85,56.91,56.85,56.88,37382.0,55.5913,55.65,55.5913,55.6206,37382.0
2024-11-20 11:40:00,56.87,56.94,56.87,56.92,32283.0,55.6109,55.6793,55.6109,55.6598,32283.0
2024-11-20 11:45:00,56.93,56.95,56.89,56.9,55988.0,55.6695,55.6891,55.6304,55.6402,55988.0
2024-11-20 11:50:00,56.9,56.94,56.86,56.86,40155.0,55.6402,55.6793,55.6011,55.6011,40155.0
2024-11-20 11:55:00,56.87,56.91,56.8,56.8,56927.0,55.6109,55.65,55.5424,55.5424,56927.0
2024-11-20 12:00:00,56.8,56.82,56.68,56.7,94677.0,55.5424,55.562,55.4251,55.4446,94677.0
2024-11-20 12:05:00,56.71,56.72,56.64,56.64,34208.0,55.4544,55.4642,55.386,55.386,34208.0
2024-11-20 12:10:00,56.64,56.64,56.48,56.48,50451.0,55.386,55.386,55.2295,55.2295,50451.0
2024-11-20 12:15:00,56.5,56.62,56.48,56.62,45257.0,55.2491,55.3664,55.2295,55.3664,45257.0
2024-11-20 12:20:00,56.61,56.64,56.58,56.61,42930.0,55.3566,55.386,55.3273,55.3566,42930.0
2024-11-20 12:25:00,56.61,56.63,56.57,56.61,55100.0,55.3566,55.3762,55.3175,55.3566,55100.0
2024-11-20 12:30:00,56.61,56.67,56.59,56.65,40719.0,55.3566,55.4153,55.3371,55.3957,40719.0
2024-11-20 12:35:00,56.65,56.65,56.58,56.62,36439.0,55.3957,55.3957,55.3273,55.3664,36439.0
2024-11-20 12:40:00,56.63,56.66,56.58,56.59,49558.0,55.3762,55.4055,55.3273,55.3371,49558.0
2024-11-20 12:45:00,56.59,56.73,56.58,56.73,41667.0,55.3371,55.474,55.3273,55.474,41667.0
2024-11-20 12:50:00,56.73,56.74,56.66,56.68,37029.0,55.474,55.4837,55.4055,55.4251,37029.0
2024-11-20 12:55:00,56.68,56.7,56.65,56.68,46466.0,55.4251,55.4446,55.3957,55.4251,46466.0
2024-11-20 13:00:00,56.68,56.7,56.63,56.67,52488.0,55.4251,55.4446,55.3762,55.4153,52488.0
2024-11-20 13:05:00,56.67,56.69,56.62,56.63,36621.0,55.4153,55.4348,55.3664,55.3762,36621.0
2024-11-20 13:10:00,56.64,56.66,56.61,56.66,56866.0,55.386,55.4055,55.3566,55.4055,56866.0
2024-11-20 13:15:00,56.66,56.82,56.64,56.76,176694.0,55.4055,55.562,55.386,55.5033,176694.0
2024-11-20 13:20:00,56.76,56.83,56.75,56.81,47670.0,55.5033,55.5717,55.4935,55.5522,47670.0
2024-11-20 13:25:00,56.82,56.94,56.81,56.9,61496.0,55.562,55.6793,55.5522,55.6402,61496.0
2024-11-20 13:30:00,56.9,56.95,56.86,56.87,47148.0,55.6402,55.6891,55.6011,55.6109,47148.0
2024-11-20 13:35:00,56.86,56.87,56.79,56.8,35331.0,55.6011,55.6109,55.5326,55.5424,35331.0
2024-11-20 13:40:00,56.79,56.82,56.66,56.77,51857.0,55.5326,55.562,55.4055,55.5131,51857.0
2024-11-20 13:45:00,56.76,56.84,56.75,56.81,42656.0,55.5033,55.5815,55.4935,55.5522,42656.0
2024-11-20 13:50:00,56.82,56.87,56.8,56.82,58915.0,55.562,55.6109,55.5424,55.562,58915.0
2024-11-20 13:55:00,56.82,56.83,56.78,56.81,50012.0,55.562,55.5717,55.5229,55.5522,50012.0
2024-11-20 14:00:00,56.8,56.82,56.75,56.8,52333.0,55.5424,55.562,55.4935,55.5424,52333.0
2024-11-20 14:05:00,56.79,56.81,56.75,56.8,55042.0,55.5326,55.5522,55.4935,55.5424,55042.0
2024-11-20 14:10:00,56.8,56.84,56.76,56.78,63386.0,55.5424,55.5815,55.5033,55.5229,63386.0
2024-11-20 14:15:00,56.79,56.81,56.76,56.8,40902.0,55.5326,55.5522,55.5033,55.5424,40902.0
2024-11-20 14:20:00,56.8,56.89,56.8,56.88,56321.0,55.5424,55.6304,55.5424,55.6206,56321.0
2024-11-20 14:25:00,56.88,56.92,56.85,56.89,67994.0,55.6206,55.6598,55.5913,55.6304,67994.0
2024-11-20 14:30:00,56.88,56.89,56.76,56.77,88845.0,55.6206,55.6304,55.5033,55.5131,88845.0
2024-11-20 14:35:00,56.77,56.89,56.72,56.85,109862.0,55.5131,55.6304,55.4642,55.5913,109862.0
2024-11-20 14:40:00,56.86,56.92,56.84,56.9,76194.0,55.6011,55.6598,55.5815,55.6402,76194.0
2024-11-20 14:45:00,56.91,56.93,56.85,56.88,57772.0,55.65,55.6695,55.5913,55.6206,57772.0
2024-11-20 14:50:00,56.88,56.91,56.86,56.9,42782.0,55.6206,55.65,55.6011,55.6402,42782.0
2024-11-20 14:55:00,56.9,56.91,56.84,56.86,63959.0,55.6402,55.65,55.5815,55.6011,63959.0
2024-11-20 15:00:00,56.86,56.9,56.81,56.88,96062.0,55.6011,55.6402,55.5522,55.6206,96062.0
2024-11-20 15:05:00,56.88,56.89,56.74,56.77,78665.0,55.6206,55.6304,55.4837,55.5131,78665.0
2024-11-20 15:10:00,56.77,56.83,56.76,56.83,68230.0,55.5131,55.5717,55.5033,55.5717,68230.0
2024-11-20 15:15:00,56.83,56.9,56.8,56.83,48170.0,55.5717,55.6402,55.5424,55.5717,48170.0
2024-11-20 15:20:00,56.83,56.9,56.81,56.86,40946.0,55.5717,55.6402,55.5522,55.6011,40946.0
2024-11-20 15:25:00,56.86,56.9,56.76,56.82,165826.0,55.6011,55.6402,55.5033,55.562,165826.0
2024-11-20 15:30:00,56.82,56.88,56.79,56.86,95493.0,55.562,55.6206,55.5326,55.6011,95493.0
2024-11-20 15:35:00,56.86,56.89,56.8,56.82,74420.0,55.6011,55.6304,55.5424,55.562,74420.0
2024-11-20 15:40:00,56.82,56.86,56.73,56.81,91335.0,55.562,55.6011,55.474,55.5522,91335.0
2024-11-20 15:45:00,56.81,56.89,56.79,56.89,141968.0,55.5522,55.6304,55.5326,55.6304,141968.0
2024-11-20 15:50:00,56.88,56.91,56.81,56.84,196597.0,55.6206,55.65,55.5522,55.5815,196597.0
2024-11-20 15:55:00,56.83,56.88,56.72,56.83,778476.0,55.5717,55.6206,55.4642,55.5717,778476.0
2024-11-21 09:30:00,56.8,56.93,56.49,56.77,182131.0,55.5424,55.6695,55.2393,55.5131,182131.0
2024-11-21 09:35:00,56.78,56.9,56.41,56.58,100949.0,55.5229,55.6402,55.161,55.3273,100949.0
2024-11-21 09:40:00,56.6,56.62,56.43,56.53,63375.0,55.3468,55.3664,55.1806,55.2784,63375.0
2024-11-21 09:45:00,56.52,56.55,56.42,56.48,71129.0,55.2686,55.2979,55.1708,55.2295,71129.0
2024-11-21 09:50:00,56.48,56.68,56.43,56.58,63015.0,55.2295,55.4251,55.1806,55.3273,63015.0
2024-11-21 09:55:00,56.58,56.68,56.53,56.58,52116.0,55.3273,55.4251,55.2784,55.3273,52116.0
2024-11-21 10:00:00,56.58,56.77,56.54,56.62,52399.0,55.3273,55.5131,55.2882,55.3664,52399.0
2024-11-21 10:05:00,56.63,56.69,56.51,56.64,70670.0,55.3762,55.4348,55.2588,55.386,70670.0
2024-11-21 10:10:00,56.63,56.81,56.63,56.75,62250.0,55.3762,55.5522,55.3762,55.4935,62250.0
2024-11-21 10:15:00,56.74,56.83,56.71,56.83,43541.0,55.4837,55.5717,55.4544,55.5717,43541.0
2024-11-21 10:20:00,56.82,56.82,56.64,56.68,38339.0,55.562,55.562,55.386,55.4251,38339.0
2024-11-21 10:25:00,56.68,56.71,56.55,56.57,36089.0,55.4251,55.4544,55.2979,55.3175,36089.0
2024-11-21 10:30:00,56.57,56.62,56.54,56.6,51440.0,55.3175,55.3664,55.2882,55.3468,51440.0
2024-11-21 10:35:00,56.59,56.65,56.51,56.55,80646.0,55.3371,55.3957,55.2588,55.2979,80646.0
2024-11-21 10:40:00,56.55,56.59,56.42,56.43,75097.0,55.2979,55.3371,55.1708,55.1806,75097.0
2024-11-21 10:45:00,56.43,56.59,56.4,56.55,46528.0,55.1806,55.3371,55.1513,55.2979,46528.0
2024-11-21 10:50:00,56.55,56.6,56.5,56.55,45852.0,55.2979,55.3468,55.2491,55.2979,45852.0
2024-11-21 10:55:00,56.55,56.7,56.54,56.6,93848.0,55.2979,55.4446,55.2882,55.3468,93848.0
2024-11-21 11:00:00,56.6,56.71,56.54,56.67,53834.0,55.3468,55.4544,55.2882,55.4153,53834.0
2024-11-21 11:05:00,56.67,56.69,56.62,56.65,30591.0,55.4153,55.4348,55.3664,55.3957,30591.0
2024-11-21 11:10:00,56.65,56.86,56.64,56.86,52093.0,55.3957,55.6011,55.386,55.6011,52093.0
2024-11-21 11:15:00,56.86,56.99,56.85,56.93,59209.0,55.6011,55.7282,55.5913,55.6695,59209.0
2024-11-21 11:20:00,56.94,56.99,56.88,56.98,38486.0,55.6793,55.7282,55.6206,55.7184,38486.0
2024-11-21 11:25:00,56.98,57.0,56.88,56.9,52121.0,55.7184,55.738,55.6206,55.6402,52121.0
2024-11-21 11:30:00,56.9,56.91,56.84,56.88,35336.0,55.6402,55.65,55.5815,55.6206,35336.0
2024-11-21 11:35:00,56.87,57.01,56.8,56.94,52548.0,55.6109,55.7478,55.5424,55.6793,52548.0
2024-11-21 11:40:00,56.93,56.95,56.87,56.94,31484.0,55.6695,55.6891,55.6109,55.6793,31484.0
2024-11-21 11:45:00,56.93,57.0,56.85,56.86,66998.0,55.6695,55.738,55.5913,55.6011,66998.0
2024-11-21 11:50:00,56.87,56.9,56.78,56.88,59291.0,55.6109,55.6402,55.5229,55.6206,59291.0
2024-11-21 11:55:00,56.89,56.89,56.77,56.78,45427.0,55.6304,55.6304,55.5131,55.5229,45427.0
2024-11-21 12:00:00,56.77,56.89,56.75,56.86,57310.0,55.5131,55.6304,55.4935,55.6011,57310.0
2024-11-21 12:05:00,56.86,56.92,56.85,56.87,44197.0,55.6011,55.6598,55.5913,55.6109,44197.0
2024-11-21 12:10:00,56.87,56.9,56.85,56.88,35593.0,55.6109,55.6402,55.5913,55.6206,35593.0
2024-11-21 12:15:00,56.89,56.9,56.82,56.85,26662.0,55.6304,55.6402,55.562,55.5913,26662.0
2024-11-21 12:20:00,56.85,56.88,56.83,56.85,61360.0,55.5913,55.6206,55.5717,55.5913,61360.0
2024-11-21 12:25:00,56.85,56.97,56.85,56.95,68291.0,55.5913,55.7086,55.5913,55.6891,68291.0
2024-11-21 12:30:00,56.96,56.98,56.86,56.89,54366.0,55.6989,55.7184,55.6011,55.6304,54366.0
2024-11-21 12:35:00,56.89,56.98,56.87,56.95,64305.0,55.6304,55.7184,55.6109,55.6891,64305.0
2024-11-21 12:40:00,56.95,57.04,56.91,56.91,65329.0,55.6891,55.7771,55.65,55.65,65329.0
2024-11-21 12:45:00,56.92,56.96,56.89,56.94,40551.0,55.6598,55.6989,55.6304,55.6793,40551.0
2024-11-21 12:50:00,56.95,57.01,56.94,56.98,35132.0,55.6891,55.7478,55.6793,55.7184,35132.0
2024-11-21 12:55:00,56.98,57.0,56.91,56.92,30837.0,55.7184,55.738,55.65,55.6598,30837.0
2024-11-21 13:00:00,56.92,56.98,56.9,56.93,29644.0,55.6598,55.7184,55.6402,55.6695,29644.0
2024-11-21 13:05:00,56.92,56.95,56.88,56.92,31781.0,55.6598,55.6891,55.6206,55.6598,31781.0
2024-11-21 13:10:00,56.92,56.97,56.87,56.89,39657.0,55.6598,55.7086,55.6109,55.6304,39657.0
2024-11-21 13:15:00,56.89,56.92,56.87,56.89,34046.0,55.6304,55.6598,55.6109,55.6304,34046.0
2024-11-21 13:20:00,56.88,56.95,56.88,56.93,44129.0,55.6206,55.6891,55.6206,55.6695,44129.0
2024-11-21 13:25:00,56.93,56.95,56.86,56.89,27283.0,55.6695,55.6891,55.6011,55.6304,27283.0
2024-11-21 13:30:00,56.89,56.92,56.84,56.85,28532.0,55.6304,55.6598,55.5815,55.5913,28532.0
2024-11-21 13:35:00,56.84,56.86,56.8,56.8,39061.0,55.5815,55.6011,55.5424,55.5424,39061.0
2024-11-21 13:40:00,56.8,56.83,56.76,56.79,34062.0,55.5424,55.5717,55.5033,55.5326,34062.0
2024-11-21 13:45:00,56.79,56.84,56.79,56.79,38323.0,55.5326,55.5815,55.5326,55.5326,38323.0
2024-11-21 13:50:00,56.79,56.8,56.74,56.76,45713.0,55.5326,55.5424,55.4837,55.5033,45713.0
2024-11-21 13:55:00,56.76,56.83,56.74,56.8,38543.0,55.5033,55.5717,55.4837,55.5424,38543.0
2024-11-21 14:00:00,56.81,56.87,56.8,56.87,30976.0,55.5522,55.6109,55.5424,55.6109,30976.0
2024-11-21 14:05:00,56.87,56.87,56.69,56.69,64643.0,55.6109,55.6109,55.4348,55.4348,64643.0
2024-11-21 14:10:00,56.69,56.71,56.64,56.7,76666.0,55.4348,55.4544,55.386,55.4446,76666.0
2024-11-21 14:15:00,56.69,56.71,56.66,56.68,61193.0,55.4348,55.4544,55.4055,55.4251,61193.0
2024-11-21 14:20:00,56.67,56.71,56.66,56.69,46051.0,55.4153,55.4544,55.4055,55.4348,46051.0
2024-11-21 14:25:00,56.69,56.76,56.68,56.7,89664.0,55.4348,55.5033,55.4251,55.4446,89664.0
2024-11-21 14:30:00,56.71,56.71,56.61,56.64,71934.0,55.4544,55.4544,55.3566,55.386,71934.0
2024-11-21 14:35:00,56.64,56.69,56.63,56.69,33029.0,55.386,55.4348,55.3762,55.4348,33029.0
2024-11-21 14:40:00,56.69,56.71,56.63,56.63,38545.0,55.4348,55.4544,55.3762,55.3762,38545.0
2024-11-21 14:45:00,56.64,56.73,56.63,56.71,30734.0,55.386,55.474,55.3762,55.4544,30734.0
2024-11-21 14:50:00,56.71,56.72,56.69,56.7,31888.0,55.4544,55.4642,55.4348,55.4446,31888.0
2024-11-21 14:55:00,56.71,56.74,56.68,56.72,41952.0,55.4544,55.4837,55.4251,55.4642,41952.0
2024-11-21 15:00:00,56.71,56.75,56.69,56.73,37699.0,55.4544,55.4935,55.4348,55.474,37699.0
2024-11-21 15:05:00,56.73,56.86,56.72,56.86,46941.0,55.474,55.6011,55.4642,55.6011,46941.0
2024-11-21 15:10:00,56.86,56.86,56.77,56.79,37394.0,55.6011,55.6011,55.5131,55.5326,37394.0
2024-11-21 15:15:00,56.79,56.81,56.74,56.79,69112.0,55.5326,55.5522,55.4837,55.5326,69112.0
2024-11-21 15:20:00,56.79,56.82,56.77,56.78,62258.0,55.5326,55.562,55.5131,55.5229,62258.0
2024-11-21 15:25:00,56.77,56.85,56.76,56.85,85235.0,55.5131,55.5913,55.5033,55.5913,85235.0
2024-11-21 15:30:00,56.85,56.87,56.77,56.79,65498.0,55.5913,55.6109,55.5131,55.5326,65498.0
2024-11-21 15:35:00,56.79,56.83,56.74,56.83,59399.0,55.5326,55.5717,55.4837,55.5717,59399.0
2024-11-21 15:40:00,56.83,56.91,56.82,56.91,69559.0,55.5717,55.65,55.562,55.65,69559.0
2024-11-21 15:45:00,56.91,56.98,56.88,56.98,73967.0,55.65,55.7184,55.6206,55.7184,73967.0
2024-11-21 15:50:00,56.98,57.08,56.96,57.07,153659.0,55.7184,55.8162,55.6989,55.8064,153659.0
2024-11-21 15:55:00,57.07,57.15,57.06,57.1,397485.0,55.8064,55.8847,55.7967,55.8358,397485.0
2024-11-22 09:30:00,57.2,57.22,56.62,56.87,166740.0,55.9336,55.9531,55.3664,55.6109,166740.0
2024-11-22 09:35:00,56.84,57.08,56.81,56.97,87415.0,55.5815,55.8162,55.5522,55.7086,87415.0
2024-11-22 09:40:00,56.98,57.12,56.97,57.01,49674.0,55.7184,55.8553,55.7086,55.7478,49674.0
2024-11-22 09:45:00,57.05,57.23,57.0,57.21,126229.0,55.7869,55.9629,55.738,55.9433,126229.0
2024-11-22 09:50:00,57.21,57.32,57.17,57.3,64545.0,55.9433,56.0509,55.9042,56.0313,64545.0
2024-11-22 09:55:00,57.3,57.41,57.29,57.33,46743.0,56.0313,56.1389,56.0216,56.0607,46743.0
2024-11-22 10:00:00,57.34,57.34,57.16,57.19,43964.0,56.0705,56.0705,55.8944,55.9238,43964.0
2024-11-22 10:05:00,57.19,57.23,57.08,57.09,34078.0,55.9238,55.9629,55.8162,55.826,34078.0
2024-11-22 10:10:00,57.09,57.18,57.03,57.16,61646.0,55.826,55.914,55.7673,55.8944,61646.0
2024-11-22 10:15:00,57.16,57.22,57.09,57.16,49022.0,55.8944,55.9531,55.826,55.8944,49022.0
2024-11-22 10:20:00,57.16,57.21,57.11,57.17,39199.0,55.8944,55.9433,55.8455,55.9042,39199.0
2024-11-22 10:25:00,57.19,57.28,57.15,57.24,53168.0,55.9238,56.0118,55.8847,55.9727,53168.0
2024-11-22 10:30:00,57.22,57.39,57.22,57.38,43441.0,55.9531,56.1193,55.9531,56.1096,43441.0
2024-11-22 10:35:00,57.38,57.55,57.37,57.48,93404.0,56.1096,56.2758,56.0998,56.2074,93404.0
2024-11-22 10:40:00,57.49,57.53,57.4,57.43,103925.0,56.2171,56.2562,56.1291,56.1585,103925.0
2024-11-22 10:45:00,57.43,57.45,57.34,57.37,68281.0,56.1585,56.178,56.0705,56.0998,68281.0
2024-11-22 10:50:00,57.37,57.53,57.34,57.53,44800.0,56.0998,56.2562,56.0705,56.2562,44800.0
2024-11-22 10:55:00,57.52,57.59,57.5,57.56,30358.0,56.2465,56.3149,56.2269,56.2856,30358.0
2024-11-22 11:00:00,57.55,57.58,57.5,57.52,36719.0,56.2758,56.3051,56.2269,56.2465,36719.0
2024-11-22 11:05:00,57.52,57.61,57.52,57.59,27192.0,56.2465,56.3345,56.2465,56.3149,27192.0
2024-11-22 11:10:00,57.6,57.62,57.55,57.58,42539.0,56.3247,56.3443,56.2758,56.3051,42539.0
2024-11-22 11:15:00,57.59,57.59,57.5,57.52,39099.0,56.3149,56.3149,56.2269,56.2465,39099.0
2024-11-22 11:20:00,57.53,57.57,57.48,57.57,42480.0,56.2562,56.2954,56.2074,56.2954,42480.0
2024-11-22 11:25:00,57.57,57.6,57.5,57.54,41535.0,56.2954,56.3247,56.2269,56.266,41535.0
2024-11-22 11:30:00,57.54,57.54,57.47,57.51,38035.0,56.266,56.266,56.1976,56.2367,38035.0
2024-11-22 11:35:00,57.52,57.53,57.45,57.47,38507.0,56.2465,56.2562,56.178,56.1976,38507.0
2024-11-22 11:40:00,57.47,57.48,57.36,57.39,64418.0,56.1976,56.2074,56.09,56.1193,64418.0
2024-11-22 11:45:00,57.39,57.46,57.34,57.44,44827.0,56.1193,56.1878,56.0705,56.1682,44827.0
2024-11-22 11:50:00,57.44,57.46,57.41,57.44,20225.0,56.1682,56.1878,56.1389,56.1682,20225.0
2024-11-22 11:55:00,57.43,57.47,57.38,57.46,49711.0,56.1585,56.1976,56.1096,56.1878,49711.0
2024-11-22 12:00:00,57.45,57.49,57.41,57.46,30557.0,56.178,56.2171,56.1389,56.1878,30557.0
2024-11-22 12:05:00,57.47,57.53,57.47,57.5,23926.0,56.1976,56.2562,56.1976,56.2269,23926.0
2024-11-22 12:10:00,57.49,57.52,57.46,57.49,27103.0,56.2171,56.2465,56.1878,56.2171,27103.0
2024-11-22 12:15:00,57.49,57.51,57.47,57.47,22071.0,56.2171,56.2367,56.1976,56.1976,22071.0
2024-11-22 12:20:00,57.46,57.46,57.39,57.39,32709.0,56.1878,56.1878,56.1193,56.1193,32709.0
2024-11-22 12:25:00,57.4,57.42,57.32,57.33,20351.0,56.1291,56.1487,56.0509,56.0607,20351.0
2024-11-22 12:30:00,57.33,57.33,57.27,57.27,25246.0,56.0607,56.0607,56.002,56.002,25246.0
2024-11-22 12:35:00,57.28,57.31,57.25,57.25,27258.0,56.0118,56.0411,55.9824,55.9824,27258.0
2024-11-22 12:40:00,57.26,57.31,57.25,57.26,32338.0,55.9922,56.0411,55.9824,55.9922,32338.0
2024-11-22 12:45:00,57.27,57.38,57.25,57.38,48550.0,56.002,56.1096,55.9824,56.1096,48550.0
2024-11-22 12:50:00,57.37,57.37,57.32,57.33,15349.0,56.0998,56.0998,56.0509,56.0607,15349.0
2024-11-22 12:55:00,57.33,57.33,57.28,57.32,42420.0,56.0607,56.0607,56.0118,56.0509,42420.0
2024-11-22 13:00:00,57.32,57.37,57.31,57.35,27821.0,56.0509,56.0998,56.0411,56.0802,27821.0
2024-11-22 13:05:00,57.35,57.36,57.29,57.3,19569.0,56.0802,56.09,56.0216,56.0313,19569.0
2024-11-22 13:10:00,57.3,57.36,57.29,57.32,39518.0,56.0313,56.09,56.0216,56.0509,39518.0
2024-11-22 13:15:00,57.33,57.34,57.26,57.27,21210.0,56.0607,56.0705,55.9922,56.002,21210.0
2024-11-22 13:20:00,57.27,57.28,57.24,57.28,19538.0,56.002,56.0118,55.9727,56.0118,19538.0
2024-11-22 13:25:00,57.27,57.32,57.27,57.28,34531.0,56.002,56.0509,56.002,56.0118,34531.0
2024-11-22 13:30:00,57.29,57.37,57.28,57.37,39163.0,56.0216,56.0998,56.0118,56.0998,39163.0
2024-11-22 13:35:00,57.37,57.37,57.29,57.33,26343.0,56.0998,56.0998,56.0216,56.0607,26343.0
2024-11-22 13:40:00,57.33,57.35,57.31,57.35,24373.0,56.0607,56.0802,56.0411,56.0802,24373.0
2024-11-22 13:45:00,57.36,57.36,57.32,57.34,29077.0,56.09,56.09,56.0509,56.0705,29077.0
2024-11-22 13:50:00,57.34,57.34,57.28,57.29,36930.0,56.0705,56.0705,56.0118,56.0216,36930.0
2024-11-22 13:55:00,57.28,57.33,57.26,57.32,28700.0,56.0118,56.0607,55.9922,56.0509,28700.0
2024-11-22 14:00:00,57.31,57.32,57.26,57.29,21181.0,56.0411,56.0509,55.9922,56.0216,21181.0
2024-11-22 14:05:00,57.29,57.32,57.27,57.31,18703.0,56.0216,56.0509,56.002,56.0411,18703.0
2024-11-22 14:10:00,57.31,57.42,57.3,57.42,30294.0,56.0411,56.1487,56.0313,56.1487,30294.0
2024-11-22 14:15:00,57.41,57.45,57.37,57.39,43626.0,56.1389,56.178,56.0998,56.1193,43626.0
2024-11-22 14:20:00,57.39,57.4,57.37,57.38,18287.0,56.1193,56.1291,56.0998,56.1096,18287.0
2024-11-22 14:25:00,57.39,57.46,57.35,57.46,28205.0,56.1193,56.1878,56.0802,56.1878,28205.0
2024-11-22 14:30:00,57.46,57.53,57.45,57.53,58473.0,56.1878,56.2562,56.178,56.2562,58473.0
2024-11-22 14:35:00,57.53,57.56,57.5,57.52,31941.0,56.2562,56.2856,56.2269,56.2465,31941.0
2024-11-22 14:40:00,57.52,57.53,57.41,57.41,33231.0,56.2465,56.2562,56.1389,56.1389,33231.0
2024-11-22 14:45:00,57.41,57.5,57.4,57.5,33253.0,56.1389,56.2269,56.1291,56.2269,33253.0
2024-11-22 14:50:00,57.49,57.57,57.49,57.57,39850.0,56.2171,56.2954,56.2171,56.2954,39850.0
2024-11-22 14:55:00,57.57,57.71,57.57,57.71,98420.0,56.2954,56.4323,56.2954,56.4323,98420.0
2024-11-22 15:00:00,57.71,57.71,57.53,57.54,105950.0,56.4323,56.4323,56.2562,56.266,105950.0
2024-11-22 15:05:00,57.55,57.58,57.51,57.58,68122.0,56.2758,56.3051,56.2367,56.3051,68122.0
2024-11-22 15:10:00,57.58,57.61,57.57,57.58,85882.0,56.3051,56.3345,56.2954,56.3051,85882.0
2024-11-22 15:15:00,57.59,57.68,57.58,57.66,76563.0,56.3149,56.4029,56.3051,56.3834,76563.0
2024-11-22 15:20:00,57.67,57.82,57.66,57.82,178681.0,56.3931,56.5398,56.3834,56.5398,178681.0
2024-11-22 15:25:00,57.82,57.85,57.76,57.79,99486.0,56.5398,56.5692,56.4812,56.5105,99486.0
2024-11-22 15:30:00,57.8,57.84,57.7,57.82,126431.0,56.5203,56.5594,56.4225,56.5398,126431.0
2024-11-22 15:35:00,57.82,57.84,57.75,57.76,98763.0,56.5398,56.5594,56.4714,56.4812,98763.0
2024-11-22 15:40:00,57.77,57.84,57.75,57.8,111251.0,56.4909,56.5594,56.4714,56.5203,111251.0
2024-11-22 15:45:00,57.79,57.82,57.79,57.8,84447.0,56.5105,56.5398,56.5105,56.5203,84447.0
2024-11-22 15:50:00,57.8,57.92,57.76,57.86,197401.0,56.5203,56.6376,56.4812,56.5789,197401.0
2024-11-22 15:55:00,57.85,58.04,57.84,57.99,640892.0,56.5692,56.755,56.5594,56.7061,640892.0
2024-11-25 09:30:00,59.0,59.87,58.89,59.73,719519.0,57.6937,58.5444,57.5861,58.4075,719519.0
2024-11-25 09:35:00,59.71,60.04,59.57,59.95,493523.0,58.388,58.7107,58.2511,58.6227,493523.0
2024-11-25 09:40:00,59.95,60.06,59.78,60.0,301085.0,58.6227,58.7302,58.4564,58.6716,301085.0
2024-11-25 09:45:00,60.0,60.08,59.86,59.95,146498.0,58.6716,58.7498,58.5347,58.6227,146498.0
2024-11-25 09:50:00,59.95,60.21,59.79,60.21,226997.0,58.6227,58.8769,58.4662,58.8769,226997.0
2024-11-25 09:55:00,60.23,60.29,59.97,60.01,174829.0,58.8965,58.9551,58.6422,58.6813,174829.0
2024-11-25 10:00:00,60.01,60.04,59.79,59.89,130130.0,58.6813,58.7107,58.4662,58.564,130130.0
2024-11-25 10:05:00,59.9,60.11,59.87,60.07,140063.0,58.5738,58.7791,58.5444,58.74,140063.0
2024-11-25 10:10:00,60.08,60.09,59.77,59.87,176364.0,58.7498,58.7596,58.4467,58.5444,176364.0
2024-11-25 10:15:00,59.88,60.05,59.87,59.98,98729.0,58.5542,58.7205,58.5444,58.652,98729.0
2024-11-25 10:20:00,59.99,60.0,59.88,59.95,71977.0,58.6618,58.6716,58.5542,58.6227,71977.0
2024-11-25 10:25:00,59.95,59.95,59.82,59.93,79290.0,58.6227,58.6227,58.4955,58.6031,79290.0
2024-11-25 10:30:00,59.93,59.95,59.78,59.9,76633.0,58.6031,58.6227,58.4564,58.5738,76633.0
2024-11-25 10:35:00,59.89,59.96,59.83,59.86,63556.0,58.564,58.6324,58.5053,58.5347,63556.0
2024-11-25 10:40:00,59.86,59.87,59.67,59.73,77751.0,58.5347,58.5444,58.3489,58.4075,77751.0
2024-11-25 10:45:00,59.74,59.88,59.67,59.87,96840.0,58.4173,58.5542,58.3489,58.5444,96840.0
2024-11-25 10:50:00,59.85,59.93,59.81,59.92,70614.0,58.5249,58.6031,58.4858,58.5933,70614.0
2024-11-25 10:55:00,59.92,60.02,59.91,60.0,76003.0,58.5933,58.6911,58.5836,58.6716,76003.0
2024-11-25 11:00:00,59.99,60.05,59.98,60.02,67847.0,58.6618,58.7205,58.652,58.6911,67847.0
2024-11-25 11:05:00,60.01,60.14,59.99,60.08,42283.0,58.6813,58.8085,58.6618,58.7498,42283.0
2024-11-25 11:10:00,60.07,60.07,59.85,59.91,121264.0,58.74,58.74,58.5249,58.5836,121264.0
2024-11-25 11:15:00,59.92,60.05,59.86,60.05,156986.0,58.5933,58.7205,58.5347,58.7205,156986.0
2024-11-25 11:20:00,60.04,60.07,59.99,60.0,127106.0,58.7107,58.74,58.6618,58.6716,127106.0
2024-11-25 11:25:00,60.0,60.04,59.9,59.94,94758.0,58.6716,58.7107,58.5738,58.6129,94758.0
2024-11-25 11:30:00,59.94,59.94,59.78,59.8,83811.0,58.6129,58.6129,58.4564,58.476,83811.0
2024-11-25 11:35:00,59.8,59.85,59.75,59.83,61037.0,58.476,58.5249,58.4271,58.5053,61037.0
2024-11-25 11:40:00,59.82,59.84,59.62,59.64,36672.0,58.4955,58.5151,58.3,58.3195,36672.0
2024-11-25 11:45:00,59.64,59.72,59.58,59.65,41465.0,58.3195,58.3978,58.2609,58.3293,41465.0
2024-11-25 11:50:00,59.66,59.76,59.66,59.72,49555.0,58.3391,58.4369,58.3391,58.3978,49555.0
2024-11-25 11:55:00,59.71,59.74,59.64,59.66,32865.0,58.388,58.4173,58.3195,58.3391,32865.0
2024-11-25 12:00:00,59.66,59.81,59.65,59.81,45941.0,58.3391,58.4858,58.3293,58.4858,45941.0
2024-11-25 12:05:00,59.8,59.94,59.79,59.91,86597.0,58.476,58.6129,58.4662,58.5836,86597.0
2024-11-25 12:10:00,59.9,59.92,59.77,59.9,61712.0,58.5738,58.5933,58.4467,58.5738,61712.0
2024-11-25 12:15:00,59.9,59.94,59.85,59.89,33670.0,58.5738,58.6129,58.5249,58.564,33670.0
2024-11-25 12:20:00,59.88,59.94,59.84,59.92,37351.0,58.5542,58.6129,58.5151,58.5933,37351.0
2024-11-25 12:25:00,59.92,59.93,59.76,59.82,34748.0,58.5933,58.6031,58.4369,58.4955,34748.0
2024-11-25 12:30:00,59.81,59.9,59.81,59.9,52072.0,58.4858,58.5738,58.4858,58.5738,52072.0
2024-11-25 12:35:00,59.88,59.99,59.85,59.98,62310.0,58.5542,58.6618,58.5249,58.652,62310.0
2024-11-25 12:40:00,59.98,60.01,59.88,59.88,111581.0,58.652,58.6813,58.5542,58.5542,111581.0
2024-11-25 12:45:00,59.89,59.96,59.82,59.95,56989.0,58.564,58.6324,58.4955,58.6227,56989.0
2024-11-25 12:50:00,59.94,59.96,59.88,59.9,44742.0,58.6129,58.6324,58.5542,58.5738,44742.0
2024-11-25 12:55:00,59.9,59.97,59.88,59.92,58077.0,58.5738,58.6422,58.5542,58.5933,58077.0
2024-11-25 13:00:00,59.92,59.97,59.9,59.93,34684.0,58.5933,58.6422,58.5738,58.6031,34684.0
2024-11-25 13:05:00,59.93,60.0,59.92,60.0,36183.0,58.6031,58.6716,58.5933,58.6716,36183.0
2024-11-25 13:10:00,60.0,60.04,59.95,59.96,100010.0,58.6716,58.7107,58.6227,58.6324,100010.0
2024-11-25 13:15:00,59.97,59.98,59.83,59.88,90198.0,58.6422,58.652,58.5053,58.5542,90198.0
2024-11-25 13:20:00,59.89,59.91,59.86,59.88,37433.0,58.564,58.5836,58.5347,58.5542,37433.0
2024-11-25 13:25:00,59.89,59.94,59.87,59.9,31440.0,58.564,58.6129,58.5444,58.5738,31440.0
2024-11-25 13:30:00,59.9,59.98,59.89,59.92,45103.0,58.5738,58.652,58.564,58.5933,45103.0
2024-11-25 13:35:00,59.93,60.06,59.92,59.98,128588.0,58.6031,58.7302,58.5933,58.652,128588.0
2024-11-25 13:40:00,59.98,59.99,59.93,59.96,104888.0,58.652,58.6618,58.6031,58.6324,104888.0
2024-11-25 13:45:00,59.96,60.04,59.95,59.98,36836.0,58.6324,58.7107,58.6227,58.652,36836.0
2024-11-25 13:50:00,59.98,60.07,59.97,60.03,58786.0,58.652,58.74,58.6422,58.7009,58786.0
2024-11-25 13:55:00,60.04,60.06,59.98,59.98,28020.0,58.7107,58.7302,58.652,58.652,28020.0
2024-11-25 14:00:00,59.98,60.02,59.95,59.98,47836.0,58.652,58.6911,58.6227,58.652,47836.0
2024-11-25 14:05:00,59.98,60.04,59.98,60.03,44197.0,58.652,58.7107,58.652,58.7009,44197.0
2024-11-25 14:10:00,60.04,60.07,60.02,60.07,34216.0,58.7107,58.74,58.6911,58.74,34216.0
2024-11-25 14:15:00,60.07,60.13,60.05,60.09,46953.0,58.74,58.7987,58.7205,58.7596,46953.0
2024-11-25 14:20:00,60.09,60.11,60.01,60.03,39698.0,58.7596,58.7791,58.6813,58.7009,39698.0
2024-11-25 14:25:00,60.03,60.1,60.03,60.07,38798.0,58.7009,58.7693,58.7009,58.74,38798.0
2024-11-25 14:30:00,60.07,60.08,60.02,60.08,45068.0,58.74,58.7498,58.6911,58.7498,45068.0
2024-11-25 14:35:00,60.08,60.1,60.05,60.09,35138.0,58.7498,58.7693,58.7205,58.7596,35138.0
2024-11-25 14:40:00,60.09,60.11,60.05,60.08,42129.0,58.7596,58.7791,58.7205,58.7498,42129.0
2024-11-25 14:45:00,60.08,60.12,60.07,60.12,33217.0,58.7498,58.7889,58.74,58.7889,33217.0
2024-11-25 14:50:00,60.12,60.15,60.08,60.15,49313.0,58.7889,58.8182,58.7498,58.8182,49313.0
2024-11-25 14:55:00,60.15,60.19,60.12,60.14,57967.0,58.8182,58.8574,58.7889,58.8085,57967.0
2024-11-25 15:00:00,60.13,60.17,60.06,60.07,47443.0,58.7987,58.8378,58.7302,58.74,47443.0
2024-11-25 15:05:00,60.07,60.08,60.02,60.04,75459.0,58.74,58.7498,58.6911,58.7107,75459.0
2024-11-25 15:10:00,60.04,60.13,60.03,60.12,72718.0,58.7107,58.7987,58.7009,58.7889,72718.0
2024-11-25 15:15:00,60.12,60.14,60.07,60.09,76880.0,58.7889,58.8085,58.74,58.7596,76880.0
2024-11-25 15:20:00,60.09,60.13,60.07,60.09,81385.0,58.7596,58.7987,58.74,58.7596,81385.0
2024-11-25 15:25:00,60.09,60.11,60.07,60.07,58240.0,58.7596,58.7791,58.74,58.74,58240.0
2024-11-25 15:30:00,60.07,60.13,59.97,60.13,113478.0,58.74,58.7987,58.6422,58.7987,113478.0
2024-11-25 15:35:00,60.12,60.17,60.04,60.16,108224.0,58.7889,58.8378,58.7107,58.828,108224.0
2024-11-25 15:40:00,60.16,60.18,60.14,60.17,75736.0,58.828,58.8476,58.8085,58.8378,75736.0
2024-11-25 15:45:00,60.17,60.18,60.12,60.17,144164.0,58.8378,58.8476,58.7889,58.8378,144164.0
2024-11-25 15:50:00,60.17,60.17,60.07,60.17,197157.0,58.8378,58.8378,58.74,58.8378,197157.0
2024-11-25 15:55:00,60.16,60.17,60.0,60.11,937645.0,58.828,58.8378,58.6716,58.7791,937645.0
2024-11-26 09:30:00,59.62,59.84,59.04,59.05,149873.0,58.3,58.5151,57.7328,57.7426,149873.0
2024-11-26 09:35:00,59.05,59.14,58.73,58.88,118717.0,57.7426,57.8306,57.4297,57.5764,118717.0
2024-11-26 09:40:00,58.9,59.0,58.75,58.82,68882.0,57.5959,57.6937,57.4492,57.5177,68882.0
2024-11-26 09:45:00,58.84,58.98,58.77,58.85,174666.0,57.5372,57.6741,57.4688,57.547,174666.0
2024-11-26 09:50:00,58.87,58.89,58.75,58.85,96076.0,57.5666,57.5861,57.4492,57.547,96076.0
2024-11-26 09:55:00,58.84,58.99,58.83,58.98,88701.0,57.5372,57.6839,57.5275,57.6741,88701.0
2024-11-26 10:00:00,58.97,59.13,58.82,58.83,115464.0,57.6644,57.8208,57.5177,57.5275,115464.0
2024-11-26 10:05:00,58.85,58.87,58.74,58.78,98834.0,57.547,57.5666,57.4395,57.4786,98834.0
2024-11-26 10:10:00,58.77,58.91,58.74,58.8,74631.0,57.4688,57.6057,57.4395,57.4981,74631.0
2024-11-26 10:15:00,58.81,58.86,58.78,58.86,35255.0,57.5079,57.5568,57.4786,57.5568,35255.0
2024-11-26 10:20:00,58.87,58.88,58.59,58.61,117065.0,57.5666,57.5764,57.2928,57.3123,117065.0
2024-11-26 10:25:00,58.6,58.62,58.4,58.51,151567.0,57.3026,57.3221,57.107,57.2145,151567.0
2024-11-26 10:30:00,58.51,58.53,58.44,58.49,96452.0,57.2145,57.2341,57.1461,57.195,96452.0
2024-11-26 10:35:00,58.49,58.51,58.31,58.34,83906.0,57.195,57.2145,57.019,57.0483,83906.0
2024-11-26 10:40:00,58.35,58.48,58.35,58.42,68141.0,57.0581,57.1852,57.0581,57.1265,68141.0
2024-11-26 10:45:00,58.41,58.46,58.35,58.41,127413.0,57.1168,57.1657,57.0581,57.1168,127413.0
2024-11-26 10:50:00,58.41,58.52,58.36,58.5,108896.0,57.1168,57.2243,57.0679,57.2048,108896.0
2024-11-26 10:55:00,58.48,58.75,58.47,58.74,84915.0,57.1852,57.4492,57.1754,57.4395,84915.0
2024-11-26 11:00:00,58.73,58.78,58.61,58.73,44002.0,57.4297,57.4786,57.3123,57.4297,44002.0
2024-11-26 11:05:00,58.74,58.8,58.62,58.64,37450.0,57.4395,57.4981,57.3221,57.3417,37450.0
2024-11-26 11:10:00,58.63,58.63,58.56,58.59,52182.0,57.3319,57.3319,57.2634,57.2928,52182.0
2024-11-26 11:15:00,58.59,58.7,58.52,58.69,41454.0,57.2928,57.4003,57.2243,57.3906,41454.0
2024-11-26 11:20:00,58.7,58.81,58.67,58.81,70516.0,57.4003,57.5079,57.371,57.5079,70516.0
2024-11-26 11:25:00,58.81,58.81,58.73,58.77,52180.0,57.5079,57.5079,57.4297,57.4688,52180.0
2024-11-26 11:30:00,58.77,58.78,58.7,58.76,56004.0,57.4688,57.4786,57.4003,57.459,56004.0
2024-11-26 11:35:00,58.76,58.93,58.75,58.92,48766.0,57.459,57.6253,57.4492,57.6155,48766.0
2024-11-26 11:40:00,58.92,58.92,58.82,58.83,91617.0,57.6155,57.6155,57.5177,57.5275,91617.0
2024-11-26 11:45:00,58.83,58.95,58.83,58.95,27593.0,57.5275,57.6448,57.5275,57.6448,27593.0
2024-11-26 11:50:00,58.94,58.99,58.91,58.96,51811.0,57.635,57.6839,57.6057,57.6546,51811.0
2024-11-26 11:55:00,58.96,59.03,58.87,58.87,73468.0,57.6546,57.723,57.5666,57.5666,73468.0
2024-11-26 12:00:00,58.87,58.94,58.85,58.85,48750.0,57.5666,57.635,57.547,57.547,48750.0
2024-11-26 12:05:00,58.86,58.88,58.76,58.8,44235.0,57.5568,57.5764,57.459,57.4981,44235.0
2024-11-26 12:10:00,58.8,58.93,58.8,58.91,31331.0,57.4981,57.6253,57.4981,57.6057,31331.0
2024-11-26 12:15:00,58.91,58.91,58.84,58.88,31824.0,57.6057,57.6057,57.5372,57.5764,31824.0
2024-11-26 12:20:00,58.88,58.95,58.84,58.92,34101.0,57.5764,57.6448,57.5372,57.6155,34101.0
2024-11-26 12:25:00,58.92,59.0,58.89,59.0,35028.0,57.6155,57.6937,57.5861,57.6937,35028.0
2024-11-26 12:30:00,59.0,59.03,58.97,58.99,36389.0,57.6937,57.723,57.6644,57.6839,36389.0
2024-11-26 12:35:00,58.98,59.14,58.97,59.1,36722.0,57.6741,57.8306,57.6644,57.7915,36722.0
2024-11-26 12:40:00,59.09,59.11,59.01,59.02,34152.0,57.7817,57.8013,57.7035,57.7133,34152.0
2024-11-26 12:45:00,59.02,59.04,58.94,58.98,28370.0,57.7133,57.7328,57.635,57.6741,28370.0
2024-11-26 12:50:00,58.98,58.98,58.92,58.95,31389.0,57.6741,57.6741,57.6155,57.6448,31389.0
2024-11-26 12:55:00,58.96,59.04,58.95,59.0,34166.0,57.6546,57.7328,57.6448,57.6937,34166.0
2024-11-26 13:00:00,59.01,59.07,59.0,59.05,34024.0,57.7035,57.7622,57.6937,57.7426,34024.0
2024-11-26 13:05:00,59.05,59.08,59.03,59.08,27793.0,57.7426,57.7719,57.723,57.7719,27793.0
2024-11-26 13:10:00,59.08,59.13,59.03,59.06,28201.0,57.7719,57.8208,57.723,57.7524,28201.0
2024-11-26 13:15:00,59.07,59.08,59.01,59.04,24814.0,57.7622,57.7719,57.7035,57.7328,24814.0
2024-11-26 13:20:00,59.03,59.05,58.94,58.95,43799.0,57.723,57.7426,57.635,57.6448,43799.0
2024-11-26 13:25:00,58.95,58.98,58.93,58.98,35797.0,57.6448,57.6741,57.6253,57.6741,35797.0
2024-11-26 13:30:00,58.97,58.98,58.93,58.98,32483.0,57.6644,57.6741,57.6253,57.6741,32483.0
2024-11-26 13:35:00,58.98,59.05,58.97,59.01,30009.0,57.6741,57.7426,57.6644,57.7035,30009.0
2024-11-26 13:40:00,59.01,59.06,59.0,59.02,31536.0,57.7035,57.7524,57.6937,57.7133,31536.0
2024-11-26 13:45:00,59.03,59.06,59.01,59.02,26344.0,57.723,57.7524,57.7035,57.7133,26344.0
2024-11-26 13:50:00,59.02,59.04,58.99,59.0,26688.0,57.7133,57.7328,57.6839,57.6937,26688.0
2024-11-26 13:55:00,59.0,59.0,58.96,58.99,40374.0,57.6937,57.6937,57.6546,57.6839,40374.0
2024-11-26 14:00:00,58.99,59.0,58.91,58.96,35747.0,57.6839,57.6937,57.6057,57.6546,35747.0
2024-11-26 14:05:00,58.95,58.99,58.92,58.98,138071.0,57.6448,57.6839,57.6155,57.6741,138071.0
2024-11-26 14:10:00,58.98,59.06,58.96,59.05,57381.0,57.6741,57.7524,57.6546,57.7426,57381.0
2024-11-26 14:15:00,59.05,59.1,59.03,59.08,119174.0,57.7426,57.7915,57.723,57.7719,119174.0
2024-11-26 14:20:00,59.07,59.08,58.96,59.04,74046.0,57.7622,57.7719,57.6546,57.7328,74046.0
2024-11-26 14:25:00,59.04,59.07,59.0,59.03,37133.0,57.7328,57.7622,57.6937,57.723,37133.0
2024-11-26 14:30:00,59.04,59.07,58.99,59.04,41051.0,57.7328,57.7622,57.6839,57.7328,41051.0
2024-11-26 14:35:00,59.05,59.08,58.97,59.05,68613.0,57.7426,57.7719,57.6644,57.7426,68613.0
2024-11-26 14:40:00,59.05,59.08,58.98,59.03,83123.0,57.7426,57.7719,57.6741,57.723,83123.0
2024-11-26 14:45:00,59.03,59.05,58.98,59.01,71701.0,57.723,57.7426,57.6741,57.7035,71701.0
2024-11-26 14:50:00,59.01,59.03,58.99,59.03,44853.0,57.7035,57.723,57.6839,57.723,44853.0
2024-11-26 14:55:00,59.03,59.08,59.01,59.07,43973.0,57.723,57.7719,57.7035,57.7622,43973.0
2024-11-26 15:00:00,59.07,59.13,59.07,59.12,33348.0,57.7622,57.8208,57.7622,57.811,33348.0
2024-11-26 15:05:00,59.12,59.14,59.09,59.14,64457.0,57.811,57.8306,57.7817,57.8306,64457.0
2024-11-26 15:10:00,59.14,59.2,59.12,59.2,43267.0,57.8306,57.8893,57.811,57.8893,43267.0
2024-11-26 15:15:00,59.2,59.26,59.17,59.26,45553.0,57.8893,57.9479,57.8599,57.9479,45553.0
2024-11-26 15:20:00,59.25,59.28,59.2,59.27,63463.0,57.9382,57.9675,57.8893,57.9577,63463.0
2024-11-26 15:25:00,59.26,59.31,59.21,59.25,79344.0,57.9479,57.9968,57.8991,57.9382,79344.0
2024-11-26 15:30:00,59.24,59.25,59.07,59.08,90990.0,57.9284,57.9382,57.7622,57.7719,90990.0
2024-11-26 15:35:00,59.08,59.15,59.06,59.11,77771.0,57.7719,57.8404,57.7524,57.8013,77771.0
2024-11-26 15:40:00,59.11,59.2,59.09,59.12,89459.0,57.8013,57.8893,57.7817,57.811,89459.0
2024-11-26 15:45:00,59.12,59.19,59.06,59.17,87211.0,57.811,57.8795,57.7524,57.8599,87211.0
2024-11-26 15:50:00,59.18,59.2,59.03,59.08,111051.0,57.8697,57.8893,57.723,57.7719,111051.0
2024-11-26 15:55:00,59.07,59.09,58.98,59.02,343739.0,57.7622,57.7817,57.6741,57.7133,343739.0
2024-11-27 09:30:00,58.98,59.86,58.89,59.82,284749.0,57.6741,58.5347,57.5861,58.4955,284749.0
2024-11-27 09:35:00,59.83,59.92,59.58,59.71,196969.0,58.5053,58.5933,58.2609,58.388,196969.0
2024-11-27 09:40:00,59.71,59.94,59.64,59.74,108807.0,58.388,58.6129,58.3195,58.4173,108807.0
2024-11-27 09:45:00,59.74,59.82,59.51,59.6,94160.0,58.4173,58.4955,58.1924,58.2804,94160.0
2024-11-27 09:50:00,59.62,59.73,59.5,59.65,93389.0,58.3,58.4075,58.1826,58.3293,93389.0
2024-11-27 09:55:00,59.6,59.63,59.36,59.43,102266.0,58.2804,58.3098,58.0457,58.1142,102266.0
2024-11-27 10:00:00,59.39,59.41,59.14,59.19,85969.0,58.0751,58.0946,57.8306,57.8795,85969.0
2024-11-27 10:05:00,59.18,59.34,59.1,59.18,66576.0,57.8697,58.0262,57.7915,57.8697,66576.0
2024-11-27 10:10:00,59.19,59.23,59.11,59.16,84355.0,57.8795,57.9186,57.8013,57.8502,84355.0
2024-11-27 10:15:00,59.19,59.28,59.15,59.18,29052.0,57.8795,57.9675,57.8404,57.8697,29052.0
2024-11-27 10:20:00,59.17,59.21,59.1,59.19,49987.0,57.8599,57.8991,57.7915,57.8795,49987.0
2024-11-27 10:25:00,59.2,59.44,59.2,59.39,58330.0,57.8893,58.124,57.8893,58.0751,58330.0
2024-11-27 10:30:00,59.38,59.38,59.24,59.26,38050.0,58.0653,58.0653,57.9284,57.9479,38050.0
2024-11-27 10:35:00,59.27,59.29,59.21,59.23,35103.0,57.9577,57.9773,57.8991,57.9186,35103.0
2024-11-27 10:40:00,59.22,59.28,59.22,59.25,51582.0,57.9088,57.9675,57.9088,57.9382,51582.0
2024-11-27 10:45:00,59.25,59.47,59.25,59.43,40732.0,57.9382,58.1533,57.9382,58.1142,40732.0
2024-11-27 10:50:00,59.43,59.52,59.42,59.47,40056.0,58.1142,58.2022,58.1044,58.1533,40056.0
2024-11-27 10:55:00,59.47,59.69,59.41,59.68,47782.0,58.1533,58.3684,58.0946,58.3586,47782.0
2024-11-27 11:00:00,59.68,59.88,59.67,59.82,92154.0,58.3586,58.5542,58.3489,58.4955,92154.0
2024-11-27 11:05:00,59.82,59.85,59.77,59.83,73007.0,58.4955,58.5249,58.4467,58.5053,73007.0
2024-11-27 11:10:00,59.82,59.86,59.45,59.76,145230.0,58.4955,58.5347,58.1337,58.4369,145230.0
2024-11-27 11:15:00,59.75,59.92,59.75,59.92,33463.0,58.4271,58.5933,58.4271,58.5933,33463.0
2024-11-27 11:20:00,59.91,59.94,59.87,59.93,34936.0,58.5836,58.6129,58.5444,58.6031,34936.0
2024-11-27 11:25:00,59.93,59.98,59.88,59.88,44853.0,58.6031,58.652,58.5542,58.5542,44853.0
2024-11-27 11:30:00,59.89,59.94,59.88,59.94,58275.0,58.564,58.6129,58.5542,58.6129,58275.0
2024-11-27 11:35:00,59.94,59.97,59.81,59.89,57001.0,58.6129,58.6422,58.4858,58.564,57001.0
2024-11-27 11:40:00,59.89,59.95,59.86,59.95,32199.0,58.564,58.6227,58.5347,58.6227,32199.0
2024-11-27 11:45:00,59.93,59.99,59.91,59.96,31981.0,58.6031,58.6618,58.5836,58.6324,31981.0
2024-11-27 11:50:00,59.96,60.1,59.96,60.06,117652.0,58.6324,58.7693,58.6324,58.7302,117652.0
2024-11-27 11:55:00,60.05,60.06,59.98,59.98,36103.0,58.7205,58.7302,58.652,58.652,36103.0
2024-11-27 12:00:00,59.99,60.07,59.97,60.05,44607.0,58.6618,58.74,58.6422,58.7205,44607.0
2024-11-27 12:05:00,60.05,60.08,59.96,60.07,42701.0,58.7205,58.7498,58.6324,58.74,42701.0
2024-11-27 12:10:00,60.07,60.09,60.02,60.05,94796.0,58.74,58.7596,58.6911,58.7205,94796.0
2024-11-27 12:15:00,60.05,60.07,59.99,60.05,77441.0,58.7205,58.74,58.6618,58.7205,77441.0
2024-11-27 12:20:00,60.04,60.06,59.97,59.98,34762.0,58.7107,58.7302,58.6422,58.652,34762.0
2024-11-27 12:25:00,59.99,60.06,59.98,60.02,44144.0,58.6618,58.7302,58.652,58.6911,44144.0
2024-11-27 12:30:00,60.02,60.02,59.93,60.01,50597.0,58.6911,58.6911,58.6031,58.6813,50597.0
2024-11-27 12:35:00,60.01,60.12,60.0,60.11,64344.0,58.6813,58.7889,58.6716,58.7791,64344.0
2024-11-27 12:40:00,60.11,60.14,59.94,60.0,110066.0,58.7791,58.8085,58.6129,58.6716,110066.0
2024-11-27 12:45:00,60.0,60.0,59.93,59.93,41863.0,58.6716,58.6716,58.6031,58.6031,41863.0
2024-11-27 12:50:00,59.92,59.96,59.84,59.96,87060.0,58.5933,58.6324,58.5151,58.6324,87060.0
2024-11-27 12:55:00,59.96,59.98,59.93,59.94,23448.0,58.6324,58.652,58.6031,58.6129,23448.0
2024-11-27 13:00:00,59.94,59.96,59.9,59.96,37917.0,58.6129,58.6324,58.5738,58.6324,37917.0
2024-11-27 13:05:00,59.96,60.03,59.93,60.03,45050.0,58.6324,58.7009,58.6031,58.7009,45050.0
2024-11-27 13:10:00,60.02,60.04,59.99,59.99,21414.0,58.6911,58.7107,58.6618,58.6618,21414.0
2024-11-27 13:15:00,59.98,59.98,59.86,59.94,46363.0,58.652,58.652,58.5347,58.6129,46363.0
2024-11-27 13:20:00,59.94,59.95,59.92,59.94,27940.0,58.6129,58.6227,58.5933,58.6129,27940.0
2024-11-27 13:25:00,59.93,59.96,59.9,59.92,63536.0,58.6031,58.6324,58.5738,58.5933,63536.0
2024-11-27 13:30:00,59.92,60.0,59.92,59.98,65746.0,58.5933,58.6716,58.5933,58.652,65746.0
2024-11-27 13:35:00,59.98,60.05,59.98,60.03,59390.0,58.652,58.7205,58.652,58.7009,59390.0
2024-11-27 13:40:00,60.03,60.07,60.02,60.05,25798.0,58.7009,58.74,58.6911,58.7205,25798.0
2024-11-27 13:45:00,60.04,60.05,60.01,60.02,20141.0,58.7107,58.7205,58.6813,58.6911,20141.0
2024-11-27 13:50:00,60.03,60.07,59.99,60.07,25388.0,58.7009,58.74,58.6618,58.74,25388.0
2024-11-27 13:55:00,60.07,60.08,59.99,59.99,36908.0,58.74,58.7498,58.6618,58.6618,36908.0
2024-11-27 14:00:00,59.99,60.04,59.98,60.03,27973.0,58.6618,58.7107,58.652,58.7009,27973.0
2024-11-27 14:05:00,60.03,60.04,59.93,59.95,37567.0,58.7009,58.7107,58.6031,58.6227,37567.0
2024-11-27 14:10:00,59.94,59.96,59.86,59.87,29133.0,58.6129,58.6324,58.5347,58.5444,29133.0
2024-11-27 14:15:00,59.86,59.92,59.85,59.87,56112.0,58.5347,58.5933,58.5249,58.5444,56112.0
2024-11-27 14:20:00,59.86,59.88,59.74,59.79,45313.0,58.5347,58.5542,58.4173,58.4662,45313.0
2024-11-27 14:25:00,59.79,59.88,59.78,59.87,33718.0,58.4662,58.5542,58.4564,58.5444,33718.0
2024-11-27 14:30:00,59.86,59.88,59.77,59.8,57086.0,58.5347,58.5542,58.4467,58.476,57086.0
2024-11-27 14:35:00,59.81,59.92,59.81,59.91,28751.0,58.4858,58.5933,58.4858,58.5836,28751.0
2024-11-27 14:40:00,59.91,59.94,59.88,59.9,47730.0,58.5836,58.6129,58.5542,58.5738,47730.0
2024-11-27 14:45:00,59.89,59.89,59.81,59.84,52721.0,58.564,58.564,58.4858,58.5151,52721.0
2024-11-27 14:50:00,59.82,59.83,59.78,59.78,40760.0,58.4955,58.5053,58.4564,58.4564,40760.0
2024-11-27 14:55:00,59.78,59.8,59.73,59.75,65749.0,58.4564,58.476,58.4075,58.4271,65749.0
2024-11-27 15:00:00,59.75,59.75,59.62,59.63,73760.0,58.4271,58.4271,58.3,58.3098,73760.0
2024-11-27 15:05:00,59.62,59.67,59.61,59.66,53714.0,58.3,58.3489,58.2902,58.3391,53714.0
2024-11-27 15:10:00,59.66,59.67,59.6,59.6,40542.0,58.3391,58.3489,58.2804,58.2804,40542.0
2024-11-27 15:15:00,59.61,59.72,59.56,59.72,62918.0,58.2902,58.3978,58.2413,58.3978,62918.0
2024-11-27 15:20:00,59.73,59.74,59.69,59.71,26058.0,58.4075,58.4173,58.3684,58.388,26058.0
2024-11-27 15:25:00,59.69,59.76,59.69,59.74,56067.0,58.3684,58.4369,58.3684,58.4173,56067.0
2024-11-27 15:30:00,59.73,59.78,59.71,59.76,75177.0,58.4075,58.4564,58.388,58.4369,75177.0
2024-11-27 15:35:00,59.75,59.78,59.71,59.75,59783.0,58.4271,58.4564,58.388,58.4271,59783.0
2024-11-27 15:40:00,59.75,59.78,59.7,59.77,93174.0,58.4271,58.4564,58.3782,58.4467,93174.0
2024-11-27 15:45:00,59.76,59.88,59.75,59.88,144115.0,58.4369,58.5542,58.4271,58.5542,144115.0
2024-11-27 15:50:00,59.88,60.01,59.87,59.98,188595.0,58.5542,58.6813,58.5444,58.652,188595.0
2024-11-27 15:55:00,59.98,59.99,59.84,59.95,381716.0,58.652,58.6618,58.5151,58.6227,381716.0
2024-11-29 09:30:00,59.76,60.47,59.76,60.31,186936.0,58.4369,59.1312,58.4369,58.9747,186936.0
2024-11-29 09:35:00,60.35,60.47,59.78,59.95,74400.0,59.0138,59.1312,58.4564,58.6227,74400.0
2024-11-29 09:40:00,59.97,60.02,59.7,59.79,62759.0,58.6422,58.6911,58.3782,58.4662,62759.0
2024-11-29 09:45:00,59.72,59.85,59.64,59.85,30098.0,58.3978,58.5249,58.3195,58.5249,30098.0
2024-11-29 09:50:00,59.87,59.92,59.68,59.82,45067.0,58.5444,58.5933,58.3586,58.4955,45067.0
2024-11-29 09:55:00,59.82,59.89,59.77,59.77,51956.0,58.4955,58.564,58.4467,58.4467,51956.0
2024-11-29 10:00:00,59.79,59.8,59.62,59.73,78269.0,58.4662,58.476,58.3,58.4075,78269.0
2024-11-29 10:05:00,59.73,59.74,59.63,59.74,61687.0,58.4075,58.4173,58.3098,58.4173,61687.0
2024-11-29 10:10:00,59.73,59.85,59.73,59.85,39342.0,58.4075,58.5249,58.4075,58.5249,39342.0
2024-11-29 10:15:00,59.84,59.84,59.61,59.66,50488.0,58.5151,58.5151,58.2902,58.3391,50488.0
2024-11-29 10:20:00,59.66,59.8,59.64,59.77,33893.0,58.3391,58.476,58.3195,58.4467,33893.0
2024-11-29 10:25:00,59.77,59.87,59.73,59.8,52921.0,58.4467,58.5444,58.4075,58.476,52921.0
2024-11-29 10:30:00,59.8,59.8,59.74,59.76,55949.0,58.476,58.476,58.4173,58.4369,55949.0
2024-11-29 10:35:00,59.75,59.88,59.75,59.84,40050.0,58.4271,58.5542,58.4271,58.5151,40050.0
2024-11-29 10:40:00,59.85,59.9,59.82,59.87,28638.0,58.5249,58.5738,58.4955,58.5444,28638.0
2024-11-29 10:45:00,59.87,59.92,59.84,59.92,41442.0,58.5444,58.5933,58.5151,58.5933,41442.0
2024-11-29 10:50:00,59.92,59.94,59.81,59.82,39989.0,58.5933,58.6129,58.4858,58.4955,39989.0
2024-11-29 10:55:00,59.82,59.99,59.82,59.98,49861.0,58.4955,58.6618,58.4955,58.652,49861.0
2024-11-29 11:00:00,59.98,59.99,59.89,59.94,52298.0,58.652,58.6618,58.564,58.6129,52298.0
2024-11-29 11:05:00,59.94,60.0,59.92,59.98,35555.0,58.6129,58.6716,58.5933,58.652,35555.0
2024-11-29 11:10:00,59.98,59.99,59.87,59.95,41586.0,58.652,58.6618,58.5444,58.6227,41586.0
2024-11-29 11:15:00,59.95,59.98,59.9,59.91,59030.0,58.6227,58.652,58.5738,58.5836,59030.0
2024-11-29 11:20:00,59.91,59.99,59.9,59.95,23277.0,58.5836,58.6618,58.5738,58.6227,23277.0
2024-11-29 11:25:00,59.95,60.0,59.9,59.9,49618.0,58.6227,58.6716,58.5738,58.5738,49618.0
2024-11-29 11:30:00,59.91,59.94,59.9,59.92,22946.0,58.5836,58.6129,58.5738,58.5933,22946.0
2024-11-29 11:35:00,59.92,59.94,59.9,59.94,25262.0,58.5933,58.6129,58.5738,58.6129,25262.0
2024-11-29 11:40:00,59.94,59.94,59.91,59.92,18770.0,58.6129,58.6129,58.5836,58.5933,18770.0
2024-11-29 11:45:00,59.93,60.01,59.9,60.0,59244.0,58.6031,58.6813,58.5738,58.6716,59244.0
2024-11-29 11:50:00,59.99,60.0,59.97,60.0,18663.0,58.6618,58.6716,58.6422,58.6716,18663.0
2024-11-29 11:55:00,60.0,60.02,59.99,60.0,34469.0,58.6716,58.6911,58.6618,58.6716,34469.0
2024-11-29 12:00:00,60.0,60.04,59.98,60.04,22496.0,58.6716,58.7107,58.652,58.7107,22496.0
2024-11-29 12:05:00,60.04,60.09,60.02,60.05,43952.0,58.7107,58.7596,58.6911,58.7205,43952.0
2024-11-29 12:10:00,60.05,60.07,60.01,60.03,33898.0,58.7205,58.74,58.6813,58.7009,33898.0
2024-11-29 12:15:00,60.02,60.02,59.96,59.97,41626.0,58.6911,58.6911,58.6324,58.6422,41626.0
2024-11-29 12:20:00,59.97,60.01,59.96,59.99,25926.0,58.6422,58.6813,58.6324,58.6618,25926.0
2024-11-29 12:25:00,59.98,59.99,59.93,59.97,33922.0,58.652,58.6618,58.6031,58.6422,33922.0
2024-11-29 12:30:00,59.97,59.98,59.94,59.97,24503.0,58.6422,58.652,58.6129,58.6422,24503.0
2024-11-29 12:35:00,59.97,60.0,59.96,59.98,23845.0,58.6422,58.6716,58.6324,58.652,23845.0
2024-11-29 12:40:00,59.98,60.01,59.98,59.98,33987.0,58.652,58.6813,58.652,58.652,33987.0
2024-11-29 12:45:00,59.98,60.0,59.93,59.94,59157.0,58.652,58.6716,58.6031,58.6129,59157.0
2024-11-29 12:50:00,59.94,59.94,59.78,59.79,154276.0,58.6129,58.6129,58.4564,58.4662,154276.0
2024-11-29 12:55:00,59.79,59.87,59.71,59.82,325562.0,58.4662,58.5444,58.388,58.4955,325562.0
2024-12-02 09:30:00,59.7,59.75,59.12,59.23,225330.0,58.3782,58.4271,57.811,57.9186,225330.0
2024-12-02 09:35:00,59.21,59.34,59.14,59.23,70511.0,57.8991,58.0262,57.8306,57.9186,70511.0
2024-12-02 09:40:00,59.23,59.43,59.13,59.33,58388.0,57.9186,58.1142,57.8208,58.0164,58388.0
2024-12-02 09:45:00,59.31,59.37,59.22,59.26,64998.0,57.9968,58.0555,57.9088,57.9479,64998.0
2024-12-02 09:50:00,59.26,59.39,59.05,59.12,63785.0,57.9479,58.0751,57.7426,57.811,63785.0
2024-12-02 09:55:00,59.12,59.27,59.09,59.24,33932.0,57.811,57.9577,57.7817,57.9284,33932.0
2024-12-02 10:00:00,59.24,59.32,59.1,59.13,40507.0,57.9284,58.0066,57.7915,57.8208,40507.0
2024-12-02 10:05:00,59.12,59.17,59.02,59.17,29610.0,57.811,57.8599,57.7133,57.8599,29610.0
2024-12-02 10:10:00,59.17,59.21,59.06,59.16,63718.0,57.8599,57.8991,57.7524,57.8502,63718.0
2024-12-02 10:15:00,59.17,59.26,59.1,59.15,92007.0,57.8599,57.9479,57.7915,57.8404,92007.0
2024-12-02 10:20:00,59.15,59.19,59.11,59.19,47880.0,57.8404,57.8795,57.8013,57.8795,47880.0
2024-12-02 10:25:00,59.18,59.19,59.11,59.14,30798.0,57.8697,57.8795,57.8013,57.8306,30798.0
2024-12-02 10:30:00,59.12,59.24,59.06,59.07,83811.0,57.811,57.9284,57.7524,57.7622,83811.0
2024-12-02 10:35:00,59.08,59.18,59.06,59.18,111421.0,57.7719,57.8697,57.7524,57.8697,111421.0
2024-12-02 10:40:00,59.17,59.2,58.83,58.94,123210.0,57.8599,57.8893,57.5275,57.635,123210.0
2024-12-02 10:45:00,58.95,59.04,58.93,59.0,53274.0,57.6448,57.7328,57.6253,57.6937,53274.0
2024-12-02 10:50:00,59.0,59.04,58.95,59.03,48401.0,57.6937,57.7328,57.6448,57.723,48401.0
2024-12-02 10:55:00,59.04,59.06,58.87,58.91,73600.0,57.7328,57.7524,57.5666,57.6057,73600.0
2024-12-02 11:00:00,58.9,58.9,58.83,58.89,38701.0,57.5959,57.5959,57.5275,57.5861,38701.0
2024-12-02 11:05:00,58.89,58.89,58.76,58.77,51054.0,57.5861,57.5861,57.459,57.4688,51054.0
2024-12-02 11:10:00,58.78,58.87,58.71,58.84,63892.0,57.4786,57.5666,57.4101,57.5372,63892.0
2024-12-02 11:15:00,58.83,58.92,58.74,58.91,58509.0,57.5275,57.6155,57.4395,57.6057,58509.0
2024-12-02 11:20:00,58.9,58.99,58.86,58.96,59884.0,57.5959,57.6839,57.5568,57.6546,59884.0
2024-12-02 11:25:00,58.97,59.02,58.91,58.95,42997.0,57.6644,57.7133,57.6057,57.6448,42997.0
2024-12-02 11:30:00,58.94,59.02,58.93,58.97,39276.0,57.635,57.7133,57.6253,57.6644,39276.0
2024-12-02 11:35:00,58.98,59.0,58.88,58.92,54715.0,57.6741,57.6937,57.5764,57.6155,54715.0
2024-12-02 11:40:00,58.92,59.05,58.91,58.99,49019.0,57.6155,57.7426,57.6057,57.6839,49019.0
2024-12-02 11:45:00,58.97,58.97,58.86,58.89,50085.0,57.6644,57.6644,57.5568,57.5861,50085.0
2024-12-02 11:50:00,58.89,58.98,58.87,58.91,53314.0,57.5861,57.6741,57.5666,57.6057,53314.0
2024-12-02 11:55:00,58.91,58.95,58.81,58.82,41866.0,57.6057,57.6448,57.5079,57.5177,41866.0
2024-12-02 12:00:00,58.82,58.82,58.66,58.7,71732.0,57.5177,57.5177,57.3612,57.4003,71732.0
2024-12-02 12:05:00,58.7,58.8,58.7,58.79,37287.0,57.4003,57.4981,57.4003,57.4884,37287.0
2024-12-02 12:10:00,58.78,58.82,58.75,58.79,34573.0,57.4786,57.5177,57.4492,57.4884,34573.0
2024-12-02 12:15:00,58.78,58.79,58.71,58.72,42941.0,57.4786,57.4884,57.4101,57.4199,42941.0
2024-12-02 12:20:00,58.72,58.76,58.7,58.73,46111.0,57.4199,57.459,57.4003,57.4297,46111.0
2024-12-02 12:25:00,58.73,58.75,58.63,58.64,36232.0,57.4297,57.4492,57.3319,57.3417,36232.0
2024-12-02 12:30:00,58.63,58.71,58.6,58.71,44887.0,57.3319,57.4101,57.3026,57.4101,44887.0
2024-12-02 12:35:00,58.71,58.77,58.67,58.77,74008.0,57.4101,57.4688,57.371,57.4688,74008.0
2024-12-02 12:40:00,58.76,58.85,58.73,58.82,36311.0,57.459,57.547,57.4297,57.5177,36311.0
2024-12-02 12:45:00,58.83,58.93,58.81,58.91,68787.0,57.5275,57.6253,57.5079,57.6057,68787.0
2024-12-02 12:50:00,58.92,59.04,58.91,59.03,32678.0,57.6155,57.7328,57.6057,57.723,32678.0
2024-12-02 12:55:00,59.02,59.06,59.0,59.03,38176.0,57.7133,57.7524,57.6937,57.723,38176.0
2024-12-02 13:00:00,59.04,59.08,59.02,59.06,23730.0,57.7328,57.7719,57.7133,57.7524,23730.0
2024-12-02 13:05:00,59.05,59.07,59.01,59.03,38570.0,57.7426,57.7622,57.7035,57.723,38570.0
2024-12-02 13:10:00,59.03,59.07,59.02,59.05,18037.0,57.723,57.7622,57.7133,57.7426,18037.0
2024-12-02 13:15:00,59.05,59.13,59.0,59.12,22438.0,57.7426,57.8208,57.6937,57.811,22438.0
2024-12-02 13:20:00,59.11,59.13,58.94,58.95,29035.0,57.8013,57.8208,57.635,57.6448,29035.0
2024-12-02 13:25:00,58.95,59.01,58.9,58.91,70674.0,57.6448,57.7035,57.5959,57.6057,70674.0
2024-12-02 13:30:00,58.91,58.99,58.91,58.97,23872.0,57.6057,57.6839,57.6057,57.6644,23872.0
2024-12-02 13:35:00,58.98,59.12,58.96,59.12,186148.0,57.6741,57.811,57.6546,57.811,186148.0
2024-12-02 13:40:00,59.12,59.12,59.0,59.08,83736.0,57.811,57.811,57.6937,57.7719,83736.0
2024-12-02 13:45:00,59.09,59.14,59.08,59.11,26578.0,57.7817,57.8306,57.7719,57.8013,26578.0
2024-12-02 13:50:00,59.11,59.15,59.08,59.09,40565.0,57.8013,57.8404,57.7719,57.7817,40565.0
2024-12-02 13:55:00,59.09,59.1,59.03,59.04,24390.0,57.7817,57.7915,57.723,57.7328,24390.0
2024-12-02 14:00:00,59.04,59.14,59.03,59.04,74365.0,57.7328,57.8306,57.723,57.7328,74365.0
2024-12-02 14:05:00,59.03,59.08,59.01,59.05,31566.0,57.723,57.7719,57.7035,57.7426,31566.0
2024-12-02 14:10:00,59.05,59.1,59.01,59.08,49935.0,57.7426,57.7915,57.7035,57.7719,49935.0
2024-12-02 14:15:00,59.08,59.1,59.06,59.08,35985.0,57.7719,57.7915,57.7524,57.7719,35985.0
2024-12-02 14:20:00,59.09,59.11,59.04,59.1,68876.0,57.7817,57.8013,57.7328,57.7915,68876.0
2024-12-02 14:25:00,59.1,59.12,59.06,59.12,33208.0,57.7915,57.811,57.7524,57.811,33208.0
2024-12-02 14:30:00,59.11,59.13,59.06,59.12,62337.0,57.8013,57.8208,57.7524,57.811,62337.0
2024-12-02 14:35:00,59.13,59.17,59.09,59.16,17847.0,57.8208,57.8599,57.7817,57.8502,17847.0
2024-12-02 14:40:00,59.16,59.19,59.14,59.17,40974.0,57.8502,57.8795,57.8306,57.8599,40974.0
2024-12-02 14:45:00,59.18,59.19,59.14,59.19,55782.0,57.8697,57.8795,57.8306,57.8795,55782.0
2024-12-02 14:50:00,59.19,59.2,59.14,59.16,31641.0,57.8795,57.8893,57.8306,57.8502,31641.0
2024-12-02 14:55:00,59.16,59.18,59.12,59.13,37081.0,57.8502,57.8697,57.811,57.8208,37081.0
2024-12-02 15:00:00,59.13,59.13,59.01,59.11,51162.0,57.8208,57.8208,57.7035,57.8013,51162.0
2024-12-02 15:05:00,59.12,59.14,59.08,59.13,117349.0,57.811,57.8306,57.7719,57.8208,117349.0
2024-12-02 15:10:00,59.13,59.13,59.01,59.03,21335.0,57.8208,57.8208,57.7035,57.723,21335.0
2024-12-02 15:15:00,59.03,59.13,59.03,59.13,32775.0,57.723,57.8208,57.723,57.8208,32775.0
2024-12-02 15:20:00,59.12,59.19,59.11,59.14,30833.0,57.811,57.8795,57.8013,57.8306,30833.0
2024-12-02 15:25:00,59.14,59.15,59.09,59.13,46110.0,57.8306,57.8404,57.7817,57.8208,46110.0
2024-12-02 15:30:00,59.12,59.16,59.01,59.07,73408.0,57.811,57.8502,57.7035,57.7622,73408.0
2024-12-02 15:35:00,59.06,59.07,58.99,59.03,64736.0,57.7524,57.7622,57.6839,57.723,64736.0
2024-12-02 15:40:00,59.02,59.08,58.95,59.04,135750.0,57.7133,57.7719,57.6448,57.7328,135750.0
2024-12-02 15:45:00,59.04,59.09,59.03,59.07,99615.0,57.7328,57.7817,57.723,57.7622,99615.0
2024-12-02 15:50:00,59.07,59.15,59.06,59.14,218368.0,57.7622,57.8404,57.7524,57.8306,218368.0
2024-12-02 15:55:00,59.13,59.14,59.04,59.08,553695.0,57.8208,57.8306,57.7328,57.7719,553695.0
2024-12-03 09:30:00,59.92,60.05,59.5,59.53,242191.0,58.5933,58.7205,58.1826,58.212,242191.0
2024-12-03 09:35:00,59.53,59.53,59.08,59.2,71604.0,58.212,58.212,57.7719,57.8893,71604.0
2024-12-03 09:40:00,59.21,59.28,59.08,59.2,31984.0,57.8991,57.9675,57.7719,57.8893,31984.0
2024-12-03 09:45:00,59.2,59.39,59.12,59.23,56903.0,57.8893,58.0751,57.811,57.9186,56903.0
2024-12-03 09:50:00,59.23,59.32,59.03,59.31,97334.0,57.9186,58.0066,57.723,57.9968,97334.0
2024-12-03 09:55:00,59.29,59.54,59.24,59.48,214974.0,57.9773,58.2217,57.9284,58.1631,214974.0
2024-12-03 10:00:00,59.48,59.49,59.34,59.37,84593.0,58.1631,58.1729,58.0262,58.0555,84593.0
2024-12-03 10:05:00,59.37,59.49,59.28,59.48,46999.0,58.0555,58.1729,57.9675,58.1631,46999.0
2024-12-03 10:10:00,59.47,59.69,59.43,59.68,71733.0,58.1533,58.3684,58.1142,58.3586,71733.0
2024-12-03 10:15:00,59.66,59.96,59.66,59.9,126878.0,58.3391,58.6324,58.3391,58.5738,126878.0
2024-12-03 10:20:00,59.9,59.93,59.67,59.72,82981.0,58.5738,58.6031,58.3489,58.3978,82981.0
2024-12-03 10:25:00,59.72,59.82,59.67,59.77,55409.0,58.3978,58.4955,58.3489,58.4467,55409.0
2024-12-03 10:30:00,59.77,59.78,59.63,59.7,60305.0,58.4467,58.4564,58.3098,58.3782,60305.0
2024-12-03 10:35:00,59.69,59.75,59.52,59.53,38451.0,58.3684,58.4271,58.2022,58.212,38451.0
2024-12-03 10:40:00,59.52,59.55,59.4,59.48,35020.0,58.2022,58.2315,58.0848,58.1631,35020.0
2024-12-03 10:45:00,59.47,59.54,59.46,59.48,36249.0,58.1533,58.2217,58.1435,58.1631,36249.0
2024-12-03 10:50:00,59.48,59.57,59.44,59.54,35264.0,58.1631,58.2511,58.124,58.2217,35264.0
2024-12-03 10:55:00,59.53,59.53,59.38,59.39,35733.0,58.212,58.212,58.0653,58.0751,35733.0
2024-12-03 11:00:00,59.4,59.43,59.35,59.36,28626.0,58.0848,58.1142,58.036,58.0457,28626.0
2024-12-03 11:05:00,59.36,59.36,59.2,59.24,30962.0,58.0457,58.0457,57.8893,57.9284,30962.0
2024-12-03 11:10:00,59.22,59.28,59.19,59.27,26450.0,57.9088,57.9675,57.8795,57.9577,26450.0
2024-12-03 11:15:00,59.27,59.29,59.21,59.23,40286.0,57.9577,57.9773,57.8991,57.9186,40286.0
2024-12-03 11:20:00,59.24,59.34,59.2,59.3,31168.0,57.9284,58.0262,57.8893,57.9871,31168.0
2024-12-03 11:25:00,59.3,59.37,59.28,59.37,51121.0,57.9871,58.0555,57.9675,58.0555,51121.0
2024-12-03 11:30:00,59.37,59.39,59.3,59.36,45741.0,58.0555,58.0751,57.9871,58.0457,45741.0
2024-12-03 11:35:00,59.36,59.36,59.29,59.3,18582.0,58.0457,58.0457,57.9773,57.9871,18582.0
2024-12-03 11:40:00,59.3,59.31,59.18,59.22,39723.0,57.9871,57.9968,57.8697,57.9088,39723.0
2024-12-03 11:45:00,59.22,59.29,59.21,59.25,28241.0,57.9088,57.9773,57.8991,57.9382,28241.0
2024-12-03 11:50:00,59.25,59.26,59.18,59.19,24734.0,57.9382,57.9479,57.8697,57.8795,24734.0
2024-12-03 11:55:00,59.19,59.22,59.14,59.21,46463.0,57.8795,57.9088,57.8306,57.8991,46463.0
2024-12-03 12:00:00,59.22,59.4,59.21,59.34,55866.0,57.9088,58.0848,57.8991,58.0262,55866.0
2024-12-03 12:05:00,59.34,59.38,59.3,59.36,25797.0,58.0262,58.0653,57.9871,58.0457,25797.0
2024-12-03 12:10:00,59.36,59.37,59.25,59.34,37474.0,58.0457,58.0555,57.9382,58.0262,37474.0
2024-12-03 12:15:00,59.33,59.4,59.28,59.38,40869.0,58.0164,58.0848,57.9675,58.0653,40869.0
2024-12-03 12:20:00,59.39,59.4,59.36,59.37,28494.0,58.0751,58.0848,58.0457,58.0555,28494.0
2024-12-03 12:25:00,59.38,59.47,59.38,59.44,37080.0,58.0653,58.1533,58.0653,58.124,37080.0
2024-12-03 12:30:00,59.45,59.53,59.44,59.53,26056.0,58.1337,58.212,58.124,58.212,26056.0
2024-12-03 12:35:00,59.53,59.54,59.46,59.53,27295.0,58.212,58.2217,58.1435,58.212,27295.0
2024-12-03 12:40:00,59.53,59.53,59.48,59.51,32615.0,58.212,58.212,58.1631,58.1924,32615.0
2024-12-03 12:45:00,59.51,59.54,59.49,59.54,21721.0,58.1924,58.2217,58.1729,58.2217,21721.0
2024-12-03 12:50:00,59.54,59.6,59.54,59.6,33120.0,58.2217,58.2804,58.2217,58.2804,33120.0
2024-12-03 12:55:00,59.6,59.61,59.48,59.51,43178.0,58.2804,58.2902,58.1631,58.1924,43178.0
2024-12-03 13:00:00,59.51,59.56,59.46,59.51,28515.0,58.1924,58.2413,58.1435,58.1924,28515.0
2024-12-03 13:05:00,59.51,59.51,59.43,59.43,16055.0,58.1924,58.1924,58.1142,58.1142,16055.0
2024-12-03 13:10:00,59.44,59.45,59.41,59.43,26123.0,58.124,58.1337,58.0946,58.1142,26123.0
2024-12-03 13:15:00,59.43,59.46,59.41,59.46,21186.0,58.1142,58.1435,58.0946,58.1435,21186.0
2024-12-03 13:20:00,59.46,59.47,59.41,59.46,30345.0,58.1435,58.1533,58.0946,58.1435,30345.0
2024-12-03 13:25:00,59.46,59.56,59.45,59.54,30425.0,58.1435,58.2413,58.1337,58.2217,30425.0
2024-12-03 13:30:00,59.54,59.59,59.53,59.54,26178.0,58.2217,58.2706,58.212,58.2217,26178.0
2024-12-03 13:35:00,59.55,59.58,59.51,59.52,46669.0,58.2315,58.2609,58.1924,58.2022,46669.0
2024-12-03 13:40:00,59.51,59.52,59.44,59.47,18415.0,58.1924,58.2022,58.124,58.1533,18415.0
2024-12-03 13:45:00,59.47,59.52,59.47,59.51,27049.0,58.1533,58.2022,58.1533,58.1924,27049.0
2024-12-03 13:50:00,59.5,59.5,59.35,59.36,23984.0,58.1826,58.1826,58.036,58.0457,23984.0
2024-12-03 13:55:00,59.36,59.43,59.32,59.39,27891.0,58.0457,58.1142,58.0066,58.0751,27891.0
2024-12-03 14:00:00,59.4,59.4,59.34,59.35,22708.0,58.0848,58.0848,58.0262,58.036,22708.0
2024-12-03 14:05:00,59.34,59.39,59.34,59.34,24442.0,58.0262,58.0751,58.0262,58.0262,24442.0
2024-12-03 14:10:00,59.35,59.42,59.3,59.39,45366.0,58.036,58.1044,57.9871,58.0751,45366.0
2024-12-03 14:15:00,59.38,59.49,59.35,59.48,52988.0,58.0653,58.1729,58.036,58.1631,52988.0
2024-12-03 14:20:00,59.47,59.59,59.47,59.56,77024.0,58.1533,58.2706,58.1533,58.2413,77024.0
2024-12-03 14:25:00,59.56,59.59,59.51,59.53,25190.0,58.2413,58.2706,58.1924,58.212,25190.0
2024-12-03 14:30:00,59.53,59.61,59.52,59.6,53069.0,58.212,58.2902,58.2022,58.2804,53069.0
2024-12-03 14:35:00,59.59,59.62,59.57,59.6,31659.0,58.2706,58.3,58.2511,58.2804,31659.0
2024-12-03 14:40:00,59.6,59.63,59.59,59.62,34451.0,58.2804,58.3098,58.2706,58.3,34451.0
2024-12-03 14:45:00,59.63,59.74,59.62,59.71,59112.0,58.3098,58.4173,58.3,58.388,59112.0
2024-12-03 14:50:00,59.71,59.76,59.7,59.73,36246.0,58.388,58.4369,58.3782,58.4075,36246.0
2024-12-03 14:55:00,59.73,59.76,59.71,59.72,36944.0,58.4075,58.4369,58.388,58.3978,36944.0
2024-12-03 15:00:00,59.72,59.73,59.67,59.71,49405.0,58.3978,58.4075,58.3489,58.388,49405.0
2024-12-03 15:05:00,59.7,59.75,59.69,59.74,55252.0,58.3782,58.4271,58.3684,58.4173,55252.0
2024-12-03 15:10:00,59.75,59.83,59.74,59.78,60791.0,58.4271,58.5053,58.4173,58.4564,60791.0
2024-12-03 15:15:00,59.78,59.79,59.72,59.76,51023.0,58.4564,58.4662,58.3978,58.4369,51023.0
2024-12-03 15:20:00,59.75,59.78,59.73,59.78,58312.0,58.4271,58.4564,58.4075,58.4564,58312.0
2024-12-03 15:25:00,59.78,59.79,59.72,59.76,67213.0,58.4564,58.4662,58.3978,58.4369,67213.0
2024-12-03 15:30:00,59.76,59.77,59.64,59.72,117555.0,58.4369,58.4467,58.3195,58.3978,117555.0
2024-12-03 15:35:00,59.72,59.75,59.51,59.52,106155.0,58.3978,58.4271,58.1924,58.2022,106155.0
2024-12-03 15:40:00,59.52,59.52,59.41,59.42,73583.0,58.2022,58.2022,58.0946,58.1044,73583.0
2024-12-03 15:45:00,59.41,59.43,59.36,59.38,89757.0,58.0946,58.1142,58.0457,58.0653,89757.0
2024-12-03 15:50:00,59.38,59.47,59.37,59.42,128789.0,58.0653,58.1533,58.0555,58.1044,128789.0
2024-12-03 15:55:00,59.42,59.42,59.19,59.19,349111.0,58.1044,58.1044,57.8795,57.8795,349111.0
2024-12-04 09:30:00,59.0,59.35,58.78,59.01,154848.0,57.6937,58.036,57.4786,57.7035,154848.0
2024-12-04 09:35:00,58.97,59.15,58.89,59.09,42189.0,57.6644,57.8404,57.5861,57.7817,42189.0
2024-12-04 09:40:00,59.11,59.11,58.72,58.74,137226.0,57.8013,57.8013,57.4199,57.4395,137226.0
2024-12-04 09:45:00,58.73,58.78,58.4,58.43,69998.0,57.4297,57.4786,57.107,57.1363,69998.0
2024-12-04 09:50:00,58.41,58.51,58.15,58.15,75966.0,57.1168,57.2145,56.8625,56.8625,75966.0
2024-12-04 09:55:00,58.15,58.29,58.07,58.29,68134.0,56.8625,56.9994,56.7843,56.9994,68134.0
2024-12-04 10:00:00,58.29,58.35,57.93,57.95,93206.0,56.9994,57.0581,56.6474,56.6669,93206.0
2024-12-04 10:05:00,57.94,58.02,57.84,57.95,111202.0,56.6572,56.7354,56.5594,56.6669,111202.0
2024-12-04 10:10:00,57.95,57.99,57.83,57.88,75028.0,56.6669,56.7061,56.5496,56.5985,75028.0
2024-12-04 10:15:00,57.88,57.93,57.83,57.91,53818.0,56.5985,56.6474,56.5496,56.6278,53818.0
2024-12-04 10:20:00,57.91,57.96,57.85,57.96,47180.0,56.6278,56.6767,56.5692,56.6767,47180.0
2024-12-04 10:25:00,57.97,58.0,57.89,57.96,80935.0,56.6865,56.7158,56.6083,56.6767,80935.0
2024-12-04 10:30:00,57.97,57.98,57.81,57.83,47412.0,56.6865,56.6963,56.53,56.5496,47412.0
2024-12-04 10:35:00,57.84,57.9,57.78,57.79,94279.0,56.5594,56.6181,56.5007,56.5105,94279.0
2024-12-04 10:40:00,57.79,57.98,57.78,57.94,41769.0,56.5105,56.6963,56.5007,56.6572,41769.0
2024-12-04 10:45:00,57.95,57.97,57.92,57.93,23722.0,56.6669,56.6865,56.6376,56.6474,23722.0
2024-12-04 10:50:00,57.94,58.04,57.92,58.02,118625.0,56.6572,56.755,56.6376,56.7354,118625.0
2024-12-04 10:55:00,58.02,58.06,57.96,58.05,44306.0,56.7354,56.7745,56.6767,56.7647,44306.0
2024-12-04 11:00:00,58.05,58.15,57.96,58.13,78088.0,56.7647,56.8625,56.6767,56.843,78088.0
2024-12-04 11:05:00,58.13,58.17,57.98,58.05,65130.0,56.843,56.8821,56.6963,56.7647,65130.0
2024-12-04 11:10:00,58.06,58.25,58.05,58.22,29596.0,56.7745,56.9603,56.7647,56.931,29596.0
2024-12-04 11:15:00,58.23,58.44,58.22,58.44,43209.0,56.9407,57.1461,56.931,57.1461,43209.0
2024-12-04 11:20:00,58.43,58.5,58.42,58.48,27880.0,57.1363,57.2048,57.1265,57.1852,27880.0
2024-12-04 11:25:00,58.48,58.49,58.16,58.17,41674.0,57.1852,57.195,56.8723,56.8821,41674.0
2024-12-04 11:30:00,58.17,58.32,58.14,58.31,73800.0,56.8821,57.0288,56.8527,57.019,73800.0
2024-12-04 11:35:00,58.32,58.37,58.28,58.36,59540.0,57.0288,57.0776,56.9896,57.0679,59540.0
2024-12-04 11:40:00,58.35,58.4,58.35,58.39,29428.0,57.0581,57.107,57.0581,57.0972,29428.0
2024-12-04 11:45:00,58.39,58.41,58.34,58.38,24887.0,57.0972,57.1168,57.0483,57.0874,24887.0
2024-12-04 11:50:00,58.38,58.46,58.37,58.45,14738.0,57.0874,57.1657,57.0776,57.1559,14738.0
2024-12-04 11:55:00,58.45,58.45,58.29,58.3,16132.0,57.1559,57.1559,56.9994,57.0092,16132.0
2024-12-04 12:00:00,58.3,58.33,58.26,58.26,26211.0,57.0092,57.0385,56.9701,56.9701,26211.0
2024-12-04 12:05:00,58.27,58.29,58.2,58.2,28612.0,56.9799,56.9994,56.9114,56.9114,28612.0
2024-12-04 12:10:00,58.22,58.22,58.19,58.19,15319.0,56.931,56.931,56.9016,56.9016,15319.0
2024-12-04 12:15:00,58.19,58.26,58.19,58.26,13448.0,56.9016,56.9701,56.9016,56.9701,13448.0
2024-12-04 12:20:00,58.26,58.29,58.21,58.23,25829.0,56.9701,56.9994,56.9212,56.9407,25829.0
2024-12-04 12:25:00,58.23,58.26,58.18,58.19,23870.0,56.9407,56.9701,56.8919,56.9016,23870.0
2024-12-04 12:30:00,58.2,58.35,58.19,58.31,39891.0,56.9114,57.0581,56.9016,57.019,39891.0
2024-12-04 12:35:00,58.31,58.32,58.27,58.29,41643.0,57.019,57.0288,56.9799,56.9994,41643.0
2024-12-04 12:40:00,58.29,58.34,58.27,58.27,43489.0,56.9994,57.0483,56.9799,56.9799,43489.0
2024-12-04 12:45:00,58.29,58.36,58.29,58.33,23521.0,56.9994,57.0679,56.9994,57.0385,23521.0
2024-12-04 12:50:00,58.34,58.35,58.3,58.32,24549.0,57.0483,57.0581,57.0092,57.0288,24549.0
2024-12-04 12:55:00,58.33,58.37,58.32,58.34,34961.0,57.0385,57.0776,57.0288,57.0483,34961.0
2024-12-04 13:00:00,58.34,58.36,58.14,58.19,55133.0,57.0483,57.0679,56.8527,56.9016,55133.0
2024-12-04 13:05:00,58.19,58.25,58.19,58.22,27216.0,56.9016,56.9603,56.9016,56.931,27216.0
2024-12-04 13:10:00,58.21,58.21,58.14,58.16,19971.0,56.9212,56.9212,56.8527,56.8723,19971.0
2024-12-04 13:15:00,58.15,58.16,58.1,58.13,23557.0,56.8625,56.8723,56.8136,56.843,23557.0
2024-12-04 13:20:00,58.11,58.18,58.06,58.08,62078.0,56.8234,56.8919,56.7745,56.7941,62078.0
2024-12-04 13:25:00,58.08,58.16,58.08,58.14,24664.0,56.7941,56.8723,56.7941,56.8527,24664.0
2024-12-04 13:30:00,58.14,58.14,58.03,58.05,24416.0,56.8527,56.8527,56.7452,56.7647,24416.0
2024-12-04 13:35:00,58.04,58.16,58.04,58.14,28273.0,56.755,56.8723,56.755,56.8527,28273.0
2024-12-04 13:40:00,58.15,58.19,58.08,58.11,28624.0,56.8625,56.9016,56.7941,56.8234,28624.0
2024-12-04 13:45:00,58.1,58.19,58.1,58.17,28584.0,56.8136,56.9016,56.8136,56.8821,28584.0
2024-12-04 13:50:00,58.17,58.19,58.14,58.18,75865.0,56.8821,56.9016,56.8527,56.8919,75865.0
2024-12-04 13:55:00,58.18,58.21,58.12,58.16,62126.0,56.8919,56.9212,56.8332,56.8723,62126.0
2024-12-04 14:00:00,58.16,58.22,58.12,58.21,102430.0,56.8723,56.931,56.8332,56.9212,102430.0
2024-12-04 14:05:00,58.21,58.23,58.15,58.17,38614.0,56.9212,56.9407,56.8625,56.8821,38614.0
2024-12-04 14:10:00,58.16,58.17,58.08,58.08,25646.0,56.8723,56.8821,56.7941,56.7941,25646.0
2024-12-04 14:15:00,58.09,58.17,58.06,58.16,27081.0,56.8038,56.8821,56.7745,56.8723,27081.0
2024-12-04 14:20:00,58.18,58.24,58.17,58.18,53425.0,56.8919,56.9505,56.8821,56.8919,53425.0
2024-12-04 14:25:00,58.17,58.19,58.1,58.13,32614.0,56.8821,56.9016,56.8136,56.843,32614.0
2024-12-04 14:30:00,58.11,58.16,58.11,58.16,26145.0,56.8234,56.8723,56.8234,56.8723,26145.0
2024-12-04 14:35:00,58.15,58.18,58.15,58.17,26114.0,56.8625,56.8919,56.8625,56.8821,26114.0
2024-12-04 14:40:00,58.16,58.17,58.08,58.13,20726.0,56.8723,56.8821,56.7941,56.843,20726.0
2024-12-04 14:45:00,58.13,58.16,58.07,58.07,71364.0,56.843,56.8723,56.7843,56.7843,71364.0
2024-12-04 14:50:00,58.07,58.1,58.07,58.07,35251.0,56.7843,56.8136,56.7843,56.7843,35251.0
2024-12-04 14:55:00,58.08,58.14,58.06,58.11,23138.0,56.7941,56.8527,56.7745,56.8234,23138.0
2024-12-04 15:00:00,58.11,58.15,58.08,58.13,35399.0,56.8234,56.8625,56.7941,56.843,35399.0
2024-12-04 15:05:00,58.14,58.14,58.05,58.07,59086.0,56.8527,56.8527,56.7647,56.7843,59086.0
2024-12-04 15:10:00,58.07,58.1,58.04,58.05,48616.0,56.7843,56.8136,56.755,56.7647,48616.0
2024-12-04 15:15:00,58.05,58.07,57.98,57.98,53877.0,56.7647,56.7843,56.6963,56.6963,53877.0
2024-12-04 15:20:00,57.98,58.0,57.95,57.95,41364.0,56.6963,56.7158,56.6669,56.6669,41364.0
2024-12-04 15:25:00,57.95,57.99,57.95,57.95,60521.0,56.6669,56.7061,56.6669,56.6669,60521.0
2024-12-04 15:30:00,57.95,58.04,57.95,58.01,55278.0,56.6669,56.755,56.6669,56.7256,55278.0
2024-12-04 15:35:00,58.01,58.09,58.0,58.08,55194.0,56.7256,56.8038,56.7158,56.7941,55194.0
2024-12-04 15:40:00,58.08,58.09,58.04,58.05,71291.0,56.7941,56.8038,56.755,56.7647,71291.0
2024-12-04 15:45:00,58.05,58.12,58.03,58.12,64388.0,56.7647,56.8332,56.7452,56.8332,64388.0
2024-12-04 15:50:00,58.12,58.16,58.06,58.06,131455.0,56.8332,56.8723,56.7745,56.7745,131455.0
2024-12-04 15:55:00,58.06,58.11,57.96,58.04,324388.0,56.7745,56.8234,56.6767,56.755,324388.0
2024-12-05 09:30:00,58.14,58.28,57.73,57.75,180951.0,56.8527,56.9896,56.4518,56.4714,180951.0
2024-12-05 09:35:00,57.76,57.85,57.23,57.27,89086.0,56.4812,56.5692,55.9629,56.002,89086.0
2024-12-05 09:40:00,57.26,57.37,56.97,56.98,129228.0,55.9922,56.0998,55.7086,55.7184,129228.0
2024-12-05 09:45:00,56.96,57.09,56.87,57.08,85313.0,55.6989,55.826,55.6109,55.8162,85313.0
2024-12-05 09:50:00,57.11,57.18,57.01,57.04,49361.0,55.8455,55.914,55.7478,55.7771,49361.0
2024-12-05 09:55:00,57.04,57.42,57.03,57.36,65896.0,55.7771,56.1487,55.7673,56.09,65896.0
2024-12-05 10:00:00,57.33,57.48,57.3,57.39,82587.0,56.0607,56.2074,56.0313,56.1193,82587.0
2024-12-05 10:05:00,57.38,57.44,57.0,57.0,49478.0,56.1096,56.1682,55.738,55.738,49478.0
2024-12-05 10:10:00,57.02,57.02,56.81,56.82,83360.0,55.7575,55.7575,55.5522,55.562,83360.0
2024-12-05 10:15:00,56.82,56.85,56.71,56.73,73445.0,55.562,55.5913,55.4544,55.474,73445.0
2024-12-05 10:20:00,56.74,56.76,56.65,56.7,71064.0,55.4837,55.5033,55.3957,55.4446,71064.0
2024-12-05 10:25:00,56.69,56.7,56.49,56.52,267042.0,55.4348,55.4446,55.2393,55.2686,267042.0
2024-12-05 10:30:00,56.49,56.68,56.46,56.66,89555.0,55.2393,55.4251,55.2099,55.4055,89555.0
2024-12-05 10:35:00,56.67,56.72,56.59,56.72,55914.0,55.4153,55.4642,55.3371,55.4642,55914.0
2024-12-05 10:40:00,56.7,56.94,56.7,56.91,63482.0,55.4446,55.6793,55.4446,55.65,63482.0
2024-12-05 10:45:00,56.91,56.96,56.87,56.96,54525.0,55.65,55.6989,55.6109,55.6989,54525.0
2024-12-05 10:50:00,56.96,57.13,56.96,57.05,77068.0,55.6989,55.8651,55.6989,55.7869,77068.0
2024-12-05 10:55:00,57.05,57.07,56.88,56.9,109259.0,55.7869,55.8064,55.6206,55.6402,109259.0
2024-12-05 11:00:00,56.9,56.93,56.66,56.69,92295.0,55.6402,55.6695,55.4055,55.4348,92295.0
2024-12-05 11:05:00,56.68,56.77,56.63,56.75,53873.0,55.4251,55.5131,55.3762,55.4935,53873.0
2024-12-05 11:10:00,56.75,56.89,56.74,56.88,79040.0,55.4935,55.6304,55.4837,55.6206,79040.0
2024-12-05 11:15:00,56.89,56.9,56.78,56.84,90864.0,55.6304,55.6402,55.5229,55.5815,90864.0
2024-12-05 11:20:00,56.83,56.91,56.81,56.9,45217.0,55.5717,55.65,55.5522,55.6402,45217.0
2024-12-05 11:25:00,56.91,56.98,56.87,56.95,44813.0,55.65,55.7184,55.6109,55.6891,44813.0
2024-12-05 11:30:00,56.95,57.03,56.94,56.95,46849.0,55.6891,55.7673,55.6793,55.6891,46849.0
2024-12-05 11:35:00,56.94,56.94,56.83,56.89,61282.0,55.6793,55.6793,55.5717,55.6304,61282.0
2024-12-05 11:40:00,56.9,56.92,56.86,56.91,42394.0,55.6402,55.6598,55.6011,55.65,42394.0
2024-12-05 11:45:00,56.91,56.93,56.82,56.89,78692.0,55.65,55.6695,55.562,55.6304,78692.0
2024-12-05 11:50:00,56.89,56.92,56.87,56.88,35750.0,55.6304,55.6598,55.6109,55.6206,35750.0
2024-12-05 11:55:00,56.87,56.91,56.86,56.9,49524.0,55.6109,55.65,55.6011,55.6402,49524.0
2024-12-05 12:00:00,56.9,57.01,56.89,56.93,60521.0,55.6402,55.7478,55.6304,55.6695,60521.0
2024-12-05 12:05:00,56.93,56.94,56.89,56.89,30484.0,55.6695,55.6793,55.6304,55.6304,30484.0
2024-12-05 12:10:00,56.89,56.92,56.84,56.88,75123.0,55.6304,55.6598,55.5815,55.6206,75123.0
2024-12-05 12:15:00,56.87,56.87,56.81,56.83,60540.0,55.6109,55.6109,55.5522,55.5717,60540.0
2024-12-05 12:20:00,56.84,56.85,56.67,56.73,73338.0,55.5815,55.5913,55.4153,55.474,73338.0
2024-12-05 12:25:00,56.73,56.83,56.72,56.82,77115.0,55.474,55.5717,55.4642,55.562,77115.0
2024-12-05 12:30:00,56.82,56.83,56.76,56.76,34206.0,55.562,55.5717,55.5033,55.5033,34206.0
2024-12-05 12:35:00,56.76,56.85,56.73,56.84,41140.0,55.5033,55.5913,55.474,55.5815,41140.0
2024-12-05 12:40:00,56.83,56.92,56.8,56.9,38961.0,55.5717,55.6598,55.5424,55.6402,38961.0
2024-12-05 12:45:00,56.91,56.95,56.87,56.88,31738.0,55.65,55.6891,55.6109,55.6206,31738.0
2024-12-05 12:50:00,56.88,56.95,56.87,56.92,24404.0,55.6206,55.6891,55.6109,55.6598,24404.0
2024-12-05 12:55:00,56.92,56.94,56.86,56.9,37091.0,55.6598,55.6793,55.6011,55.6402,37091.0
2024-12-05 13:00:00,56.9,56.9,56.84,56.87,32827.0,55.6402,55.6402,55.5815,55.6109,32827.0
2024-12-05 13:05:00,56.87,56.94,56.83,56.83,27386.0,55.6109,55.6793,55.5717,55.5717,27386.0
2024-12-05 13:10:00,56.83,56.91,56.82,56.86,27006.0,55.5717,55.65,55.562,55.6011,27006.0
2024-12-05 13:15:00,56.86,56.92,56.84,56.89,27471.0,55.6011,55.6598,55.5815,55.6304,27471.0
2024-12-05 13:20:00,56.89,56.92,56.8,56.81,55666.0,55.6304,55.6598,55.5424,55.5522,55666.0
2024-12-05 13:25:00,56.8,56.91,56.79,56.82,55811.0,55.5424,55.65,55.5326,55.562,55811.0
2024-12-05 13:30:00,56.82,56.85,56.78,56.82,34892.0,55.562,55.5913,55.5229,55.562,34892.0
2024-12-05 13:35:00,56.82,56.87,56.77,56.84,30509.0,55.562,55.6109,55.5131,55.5815,30509.0
2024-12-05 13:40:00,56.84,56.86,56.8,56.83,28845.0,55.5815,55.6011,55.5424,55.5717,28845.0
2024-12-05 13:45:00,56.84,56.87,56.81,56.82,27573.0,55.5815,55.6109,55.5522,55.562,27573.0
2024-12-05 13:50:00,56.84,56.91,56.83,56.91,20841.0,55.5815,55.65,55.5717,55.65,20841.0
2024-12-05 13:55:00,56.9,56.94,56.81,56.94,42734.0,55.6402,55.6793,55.5522,55.6793,42734.0
2024-12-05 14:00:00,56.93,56.94,56.86,56.91,86519.0,55.6695,55.6793,55.6011,55.65,86519.0
2024-12-05 14:05:00,56.9,56.99,56.9,56.96,51724.0,55.6402,55.7282,55.6402,55.6989,51724.0
2024-12-05 14:10:00,56.96,57.0,56.9,56.98,28987.0,55.6989,55.738,55.6402,55.7184,28987.0
2024-12-05 14:15:00,56.98,56.98,56.86,56.87,51540.0,55.7184,55.7184,55.6011,55.6109,51540.0
2024-12-05 14:20:00,56.86,56.91,56.85,56.9,58455.0,55.6011,55.65,55.5913,55.6402,58455.0
2024-12-05 14:25:00,56.91,56.93,56.86,56.88,39430.0,55.65,55.6695,55.6011,55.6206,39430.0
2024-12-05 14:30:00,56.87,56.96,56.87,56.96,32152.0,55.6109,55.6989,55.6109,55.6989,32152.0
2024-12-05 14:35:00,56.96,56.99,56.93,56.96,23253.0,55.6989,55.7282,55.6695,55.6989,23253.0
2024-12-05 14:40:00,56.96,56.99,56.92,56.94,33692.0,55.6989,55.7282,55.6598,55.6793,33692.0
2024-12-05 14:45:00,56.94,57.04,56.93,57.01,85474.0,55.6793,55.7771,55.6695,55.7478,85474.0
2024-12-05 14:50:00,57.0,57.01,56.93,56.95,36106.0,55.738,55.7478,55.6695,55.6891,36106.0
2024-12-05 14:55:00,56.95,56.98,56.92,56.93,32568.0,55.6891,55.7184,55.6598,55.6695,32568.0
2024-12-05 15:00:00,56.92,56.94,56.88,56.9,51414.0,55.6598,55.6793,55.6206,55.6402,51414.0
2024-12-05 15:05:00,56.91,56.94,56.89,56.94,157316.0,55.65,55.6793,55.6304,55.6793,157316.0
2024-12-05 15:10:00,56.94,56.95,56.86,56.94,82419.0,55.6793,55.6891,55.6011,55.6793,82419.0
2024-12-05 15:15:00,56.94,56.96,56.89,56.91,79853.0,55.6793,55.6989,55.6304,55.65,79853.0
2024-12-05 15:20:00,56.92,57.03,56.89,57.0,68891.0,55.6598,55.7673,55.6304,55.738,68891.0
2024-12-05 15:25:00,57.0,57.08,56.98,57.05,62977.0,55.738,55.8162,55.7184,55.7869,62977.0
2024-12-05 15:30:00,57.05,57.11,57.02,57.05,90387.0,55.7869,55.8455,55.7575,55.7869,90387.0
2024-12-05 15:35:00,57.05,57.08,56.97,57.05,140073.0,55.7869,55.8162,55.7086,55.7869,140073.0
2024-12-05 15:40:00,57.05,57.08,57.04,57.06,70844.0,55.7869,55.8162,55.7771,55.7967,70844.0
2024-12-05 15:45:00,57.05,57.08,57.01,57.02,111668.0,55.7869,55.8162,55.7478,55.7575,111668.0
2024-12-05 15:50:00,57.03,57.05,56.87,56.88,247679.0,55.7673,55.7869,55.6109,55.6206,247679.0
2024-12-05 15:55:00,56.88,56.89,56.8,56.89,437833.0,55.6206,55.6304,55.5424,55.6304,437833.0
2024-12-06 09:30:00,57.0,57.15,56.45,56.48,218241.0,55.738,55.8847,55.2002,55.2295,218241.0
2024-12-06 09:35:00,56.48,56.57,56.17,56.28,116872.0,55.2295,55.3175,54.9264,55.0339,116872.0
2024-12-06 09:40:00,56.27,56.36,55.78,55.83,191641.0,55.0241,55.1122,54.545,54.5939,191641.0
2024-12-06 09:45:00,55.81,55.85,55.59,55.69,233321.0,54.5743,54.6134,54.3592,54.457,233321.0
2024-12-06 09:50:00,55.68,55.85,55.62,55.69,124335.0,54.4472,54.6134,54.3885,54.457,124335.0
2024-12-06 09:55:00,55.69,55.96,55.68,55.93,80993.0,54.457,54.721,54.4472,54.6917,80993.0
2024-12-06 10:00:00,55.91,55.93,55.72,55.87,60977.0,54.6721,54.6917,54.4863,54.633,60977.0
2024-12-06 10:05:00,55.83,55.93,55.81,55.84,54408.0,54.5939,54.6917,54.5743,54.6037,54408.0
2024-12-06 10:10:00,55.83,55.96,55.78,55.8,77676.0,54.5939,54.721,54.545,54.5646,77676.0
2024-12-06 10:15:00,55.78,55.81,55.69,55.73,50143.0,54.545,54.5743,54.457,54.4961,50143.0
2024-12-06 10:20:00,55.74,55.86,55.7,55.82,84220.0,54.5059,54.6232,54.4668,54.5841,84220.0
2024-12-06 10:25:00,55.82,55.87,55.77,55.78,52327.0,54.5841,54.633,54.5352,54.545,52327.0
2024-12-06 10:30:00,55.78,55.81,55.64,55.7,73374.0,54.545,54.5743,54.4081,54.4668,73374.0
2024-12-06 10:35:00,55.7,55.97,55.67,55.92,77773.0,54.4668,54.7308,54.4374,54.6819,77773.0
2024-12-06 10:40:00,55.91,55.99,55.78,55.78,58860.0,54.6721,54.7503,54.545,54.545,58860.0
2024-12-06 10:45:00,55.77,55.83,55.63,55.8,91595.0,54.5352,54.5939,54.3983,54.5646,91595.0
2024-12-06 10:50:00,55.8,55.87,55.72,55.87,73954.0,54.5646,54.633,54.4863,54.633,73954.0
2024-12-06 10:55:00,55.87,55.87,55.78,55.85,54998.0,54.633,54.633,54.545,54.6134,54998.0
2024-12-06 11:00:00,55.84,55.84,55.74,55.8,116657.0,54.6037,54.6037,54.5059,54.5646,116657.0
2024-12-06 11:05:00,55.79,55.84,55.69,55.71,58400.0,54.5548,54.6037,54.457,54.4765,58400.0
2024-12-06 11:10:00,55.7,55.8,55.68,55.68,61873.0,54.4668,54.5646,54.4472,54.4472,61873.0
2024-12-06 11:15:00,55.68,55.71,55.61,55.62,86036.0,54.4472,54.4765,54.3788,54.3885,86036.0
2024-12-06 11:20:00,55.62,55.66,55.42,55.42,189461.0,54.3885,54.4277,54.193,54.193,189461.0
2024-12-06 11:25:00,55.43,55.46,55.32,55.46,173949.0,54.2027,54.2321,54.0952,54.2321,173949.0
2024-12-06 11:30:00,55.46,55.51,55.41,55.48,58811.0,54.2321,54.281,54.1832,54.2516,58811.0
2024-12-06 11:35:00,55.48,55.62,55.47,55.55,86506.0,54.2516,54.3885,54.2419,54.3201,86506.0
2024-12-06 11:40:00,55.56,55.69,55.54,55.68,149089.0,54.3299,54.457,54.3103,54.4472,149089.0
2024-12-06 11:45:00,55.7,55.72,55.57,55.63,44060.0,54.4668,54.4863,54.3396,54.3983,44060.0
2024-12-06 11:50:00,55.63,55.68,55.61,55.66,34233.0,54.3983,54.4472,54.3788,54.4277,34233.0
2024-12-06 11:55:00,55.66,55.66,55.59,55.6,35050.0,54.4277,54.4277,54.3592,54.369,35050.0
2024-12-06 12:00:00,55.61,55.62,55.54,55.57,31108.0,54.3788,54.3885,54.3103,54.3396,31108.0
2024-12-06 12:05:00,55.57,55.58,55.51,55.57,46673.0,54.3396,54.3494,54.281,54.3396,46673.0
2024-12-06 12:10:00,55.58,55.59,55.51,55.51,26503.0,54.3494,54.3592,54.281,54.281,26503.0
2024-12-06 12:15:00,55.52,55.69,55.52,55.69,32380.0,54.2908,54.457,54.2908,54.457,32380.0
2024-12-06 12:20:00,55.69,55.72,55.54,55.54,62305.0,54.457,54.4863,54.3103,54.3103,62305.0
2024-12-06 12:25:00,55.54,55.61,55.53,55.57,35685.0,54.3103,54.3788,54.3005,54.3396,35685.0
2024-12-06 12:30:00,55.57,55.61,55.52,55.53,56321.0,54.3396,54.3788,54.2908,54.3005,56321.0
2024-12-06 12:35:00,55.53,55.58,55.43,55.51,74638.0,54.3005,54.3494,54.2027,54.281,74638.0
2024-12-06 12:40:00,55.52,55.57,55.47,55.53,59253.0,54.2908,54.3396,54.2419,54.3005,59253.0
2024-12-06 12:45:00,55.54,55.54,55.43,55.47,48254.0,54.3103,54.3103,54.2027,54.2419,48254.0
2024-12-06 12:50:00,55.48,55.51,55.45,55.48,50127.0,54.2516,54.281,54.2223,54.2516,50127.0
2024-12-06 12:55:00,55.47,55.54,55.46,55.53,57419.0,54.2419,54.3103,54.2321,54.3005,57419.0
2024-12-06 13:00:00,55.52,55.62,55.51,55.61,43506.0,54.2908,54.3885,54.281,54.3788,43506.0
2024-12-06 13:05:00,55.62,55.72,55.6,55.72,53281.0,54.3885,54.4863,54.369,54.4863,53281.0
2024-12-06 13:10:00,55.71,55.75,55.51,55.52,31935.0,54.4765,54.5157,54.281,54.2908,31935.0
2024-12-06 13:15:00,55.52,55.53,55.44,55.53,58024.0,54.2908,54.3005,54.2125,54.3005,58024.0
2024-12-06 13:20:00,55.52,55.56,55.5,55.54,40691.0,54.2908,54.3299,54.2712,54.3103,40691.0
2024-12-06 13:25:00,55.54,55.63,55.5,55.56,45296.0,54.3103,54.3983,54.2712,54.3299,45296.0
2024-12-06 13:30:00,55.56,55.6,55.54,55.55,24009.0,54.3299,54.369,54.3103,54.3201,24009.0
2024-12-06 13:35:00,55.56,55.62,55.52,55.54,41628.0,54.3299,54.3885,54.2908,54.3103,41628.0
2024-12-06 13:40:00,55.55,55.56,55.52,55.54,38083.0,54.3201,54.3299,54.2908,54.3103,38083.0
2024-12-06 13:45:00,55.53,55.61,55.53,55.56,40812.0,54.3005,54.3788,54.3005,54.3299,40812.0
2024-12-06 13:50:00,55.55,55.58,55.51,55.54,44741.0,54.3201,54.3494,54.281,54.3103,44741.0
2024-12-06 13:55:00,55.53,55.59,55.5,55.51,40658.0,54.3005,54.3592,54.2712,54.281,40658.0
2024-12-06 14:00:00,55.51,55.57,55.49,55.53,54194.0,54.281,54.3396,54.2614,54.3005,54194.0
2024-12-06 14:05:00,55.54,55.56,55.51,55.55,60887.0,54.3103,54.3299,54.281,54.3201,60887.0
2024-12-06 14:10:00,55.55,55.61,55.52,55.61,47093.0,54.3201,54.3788,54.2908,54.3788,47093.0
2024-12-06 14:15:00,55.61,55.66,55.6,55.63,38729.0,54.3788,54.4277,54.369,54.3983,38729.0
2024-12-06 14:20:00,55.64,55.67,55.6,55.62,48913.0,54.4081,54.4374,54.369,54.3885,48913.0
2024-12-06 14:25:00,55.61,55.61,55.51,55.52,55955.0,54.3788,54.3788,54.281,54.2908,55955.0
2024-12-06 14:30:00,55.51,55.57,55.5,55.51,94618.0,54.281,54.3396,54.2712,54.281,94618.0
2024-12-06 14:35:00,55.52,55.56,55.49,55.5,79817.0,54.2908,54.3299,54.2614,54.2712,79817.0
2024-12-06 14:40:00,55.49,55.56,55.45,55.55,67648.0,54.2614,54.3299,54.2223,54.3201,67648.0
2024-12-06 14:45:00,55.55,55.62,55.54,55.55,61524.0,54.3201,54.3885,54.3103,54.3201,61524.0
2024-12-06 14:50:00,55.55,55.57,55.5,55.53,58486.0,54.3201,54.3396,54.2712,54.3005,58486.0
2024-12-06 14:55:00,55.53,55.55,55.48,55.5,28048.0,54.3005,54.3201,54.2516,54.2712,28048.0
2024-12-06 15:00:00,55.5,55.54,55.48,55.52,42748.0,54.2712,54.3103,54.2516,54.2908,42748.0
2024-12-06 15:05:00,55.52,55.58,55.5,55.57,68495.0,54.2908,54.3494,54.2712,54.3396,68495.0
2024-12-06 15:10:00,55.56,55.57,55.48,55.49,56805.0,54.3299,54.3396,54.2516,54.2614,56805.0
2024-12-06 15:15:00,55.48,55.49,55.35,55.35,81729.0,54.2516,54.2614,54.1245,54.1245,81729.0
2024-12-06 15:20:00,55.36,55.38,55.34,55.34,58843.0,54.1343,54.1539,54.1147,54.1147,58843.0
2024-12-06 15:25:00,55.35,55.45,55.34,55.42,77930.0,54.1245,54.2223,54.1147,54.193,77930.0
2024-12-06 15:30:00,55.41,55.45,55.41,55.44,67305.0,54.1832,54.2223,54.1832,54.2125,67305.0
2024-12-06 15:35:00,55.44,55.44,55.36,55.38,54165.0,54.2125,54.2125,54.1343,54.1539,54165.0
2024-12-06 15:40:00,55.37,55.38,55.32,55.34,89457.0,54.1441,54.1539,54.0952,54.1147,89457.0
2024-12-06 15:45:00,55.34,55.39,55.33,55.36,86542.0,54.1147,54.1636,54.105,54.1343,86542.0
2024-12-06 15:50:00,55.36,55.36,55.25,55.3,157796.0,54.1343,54.1343,54.0267,54.0756,157796.0
2024-12-06 15:55:00,55.29,55.38,55.24,55.28,515381.0,54.0658,54.1539,54.0169,54.0561,515381.0
2024-12-09 09:30:00,55.13,55.37,54.95,55.15,400780.0,53.9094,54.1441,53.7334,53.9289,400780.0
2024-12-09 09:35:00,55.18,55.44,55.01,55.03,116690.0,53.9583,54.2125,53.792,53.8116,116690.0
2024-12-09 09:40:00,55.05,55.3,55.05,55.19,93708.0,53.8312,54.0756,53.8312,53.9681,93708.0
2024-12-09 09:45:00,55.18,55.29,55.14,55.2,93905.0,53.9583,54.0658,53.9192,53.9778,93905.0
2024-12-09 09:50:00,55.22,55.43,55.17,55.2,47494.0,53.9974,54.2027,53.9485,53.9778,47494.0
2024-12-09 09:55:00,55.19,55.32,55.14,55.32,43659.0,53.9681,54.0952,53.9192,54.0952,43659.0
2024-12-09 10:00:00,55.32,55.4,55.15,55.17,75552.0,54.0952,54.1734,53.9289,53.9485,75552.0
2024-12-09 10:05:00,55.16,55.32,55.16,55.23,105626.0,53.9387,54.0952,53.9387,54.0072,105626.0
2024-12-09 10:10:00,55.24,55.29,55.13,55.15,186355.0,54.0169,54.0658,53.9094,53.9289,186355.0
2024-12-09 10:15:00,55.16,55.3,55.11,55.27,68831.0,53.9387,54.0756,53.8898,54.0463,68831.0
2024-12-09 10:20:00,55.27,55.34,55.23,55.28,55249.0,54.0463,54.1147,54.0072,54.0561,55249.0
2024-12-09 10:25:00,55.28,55.44,55.27,55.41,64485.0,54.0561,54.2125,54.0463,54.1832,64485.0
2024-12-09 10:30:00,55.41,55.49,55.38,55.49,65496.0,54.1832,54.2614,54.1539,54.2614,65496.0
2024-12-09 10:35:00,55.49,55.62,55.49,55.56,57696.0,54.2614,54.3885,54.2614,54.3299,57696.0
2024-12-09 10:40:00,55.56,55.58,55.42,55.43,56984.0,54.3299,54.3494,54.193,54.2027,56984.0
2024-12-09 10:45:00,55.44,55.47,55.3,55.35,54477.0,54.2125,54.2419,54.0756,54.1245,54477.0
2024-12-09 10:50:00,55.34,55.51,55.34,55.48,43107.0,54.1147,54.281,54.1147,54.2516,43107.0
2024-12-09 10:55:00,55.47,55.52,55.37,55.38,84246.0,54.2419,54.2908,54.1441,54.1539,84246.0
2024-12-09 11:00:00,55.38,55.51,55.35,55.51,102748.0,54.1539,54.281,54.1245,54.281,102748.0
2024-12-09 11:05:00,55.51,55.51,55.36,55.39,47158.0,54.281,54.281,54.1343,54.1636,47158.0
2024-12-09 11:10:00,55.38,55.43,55.29,55.31,61199.0,54.1539,54.2027,54.0658,54.0854,61199.0
2024-12-09 11:15:00,55.3,55.38,55.26,55.29,48992.0,54.0756,54.1539,54.0365,54.0658,48992.0
2024-12-09 11:20:00,55.29,55.29,55.19,55.21,45260.0,54.0658,54.0658,53.9681,53.9876,45260.0
2024-12-09 11:25:00,55.21,55.28,55.16,55.28,120505.0,53.9876,54.0561,53.9387,54.0561,120505.0
2024-12-09 11:30:00,55.27,55.44,55.21,55.44,57316.0,54.0463,54.2125,53.9876,54.2125,57316.0
2024-12-09 11:35:00,55.43,55.63,55.4,55.63,64920.0,54.2027,54.3983,54.1734,54.3983,64920.0
2024-12-09 11:40:00,55.63,55.8,55.6,55.79,82068.0,54.3983,54.5646,54.369,54.5548,82068.0
2024-12-09 11:45:00,55.79,55.8,55.67,55.73,61604.0,54.5548,54.5646,54.4374,54.4961,61604.0
2024-12-09 11:50:00,55.73,55.92,55.69,55.91,117436.0,54.4961,54.6819,54.457,54.6721,117436.0
2024-12-09 11:55:00,55.91,55.95,55.79,55.83,79901.0,54.6721,54.7112,54.5548,54.5939,79901.0
2024-12-09 12:00:00,55.83,55.84,55.61,55.67,64774.0,54.5939,54.6037,54.3788,54.4374,64774.0
2024-12-09 12:05:00,55.66,55.67,55.6,55.63,39969.0,54.4277,54.4374,54.369,54.3983,39969.0
2024-12-09 12:10:00,55.63,55.7,55.61,55.67,63594.0,54.3983,54.4668,54.3788,54.4374,63594.0
2024-12-09 12:15:00,55.67,55.7,55.65,55.69,33630.0,54.4374,54.4668,54.4179,54.457,33630.0
2024-12-09 12:20:00,55.69,55.71,55.6,55.62,88362.0,54.457,54.4765,54.369,54.3885,88362.0
2024-12-09 12:25:00,55.63,55.71,55.6,55.71,82808.0,54.3983,54.4765,54.369,54.4765,82808.0
2024-12-09 12:30:00,55.7,55.72,55.67,55.69,36564.0,54.4668,54.4863,54.4374,54.457,36564.0
2024-12-09 12:35:00,55.68,55.75,55.66,55.75,46640.0,54.4472,54.5157,54.4277,54.5157,46640.0
2024-12-09 12:40:00,55.75,55.76,55.73,55.76,39674.0,54.5157,54.5254,54.4961,54.5254,39674.0
2024-12-09 12:45:00,55.76,55.76,55.53,55.54,51533.0,54.5254,54.5254,54.3005,54.3103,51533.0
2024-12-09 12:50:00,55.53,55.55,55.41,55.43,55688.0,54.3005,54.3201,54.1832,54.2027,55688.0
2024-12-09 12:55:00,55.43,55.56,55.42,55.48,85137.0,54.2027,54.3299,54.193,54.2516,85137.0
2024-12-09 13:00:00,55.49,55.56,55.42,55.42,69375.0,54.2614,54.3299,54.193,54.193,69375.0
2024-12-09 13:05:00,55.43,55.58,55.42,55.58,47914.0,54.2027,54.3494,54.193,54.3494,47914.0
2024-12-09 13:10:00,55.57,55.66,55.57,55.6,89642.0,54.3396,54.4277,54.3396,54.369,89642.0
2024-12-09 13:15:00,55.61,55.65,55.6,55.65,43913.0,54.3788,54.4179,54.369,54.4179,43913.0
2024-12-09 13:20:00,55.64,55.64,55.42,55.45,62787.0,54.4081,54.4081,54.193,54.2223,62787.0
2024-12-09 13:25:00,55.43,55.48,55.27,55.35,360482.0,54.2027,54.2516,54.0463,54.1245,360482.0
2024-12-09 13:30:00,55.34,55.46,55.28,55.43,90405.0,54.1147,54.2321,54.0561,54.2027,90405.0
2024-12-09 13:35:00,55.42,55.48,55.4,55.44,43172.0,54.193,54.2516,54.1734,54.2125,43172.0
2024-12-09 13:40:00,55.43,55.53,55.41,55.48,69538.0,54.2027,54.3005,54.1832,54.2516,69538.0
2024-12-09 13:45:00,55.5,55.62,55.5,55.61,57094.0,54.2712,54.3885,54.2712,54.3788,57094.0
2024-12-09 13:50:00,55.62,55.94,55.56,55.86,145632.0,54.3885,54.7015,54.3299,54.6232,145632.0
2024-12-09 13:55:00,55.84,55.87,55.65,55.66,59643.0,54.6037,54.633,54.4179,54.4277,59643.0
2024-12-09 14:00:00,55.66,55.7,55.61,55.64,56678.0,54.4277,54.4668,54.3788,54.4081,56678.0
2024-12-09 14:05:00,55.64,55.69,55.61,55.68,91141.0,54.4081,54.457,54.3788,54.4472,91141.0
2024-12-09 14:10:00,55.66,55.75,55.65,55.73,48615.0,54.4277,54.5157,54.4179,54.4961,48615.0
2024-12-09 14:15:00,55.75,56.04,55.72,56.0,115467.0,54.5157,54.7992,54.4863,54.7601,115467.0
2024-12-09 14:20:00,56.0,56.18,55.91,56.15,87916.0,54.7601,54.9361,54.6721,54.9068,87916.0
2024-12-09 14:25:00,56.15,56.27,56.14,56.22,138632.0,54.9068,55.0241,54.897,54.9753,138632.0
2024-12-09 14:30:00,56.22,56.22,56.07,56.18,91888.0,54.9753,54.9753,54.8286,54.9361,91888.0
2024-12-09 14:35:00,56.18,56.19,56.12,56.13,63650.0,54.9361,54.9459,54.8775,54.8872,63650.0
2024-12-09 14:40:00,56.13,56.13,56.05,56.05,58453.0,54.8872,54.8872,54.809,54.809,58453.0
2024-12-09 14:45:00,56.05,56.16,56.04,56.09,65948.0,54.809,54.9166,54.7992,54.8481,65948.0
2024-12-09 14:50:00,56.08,56.1,55.97,55.99,56842.0,54.8384,54.8579,54.7308,54.7503,56842.0
2024-12-09 14:55:00,56.01,56.01,55.92,55.94,56486.0,54.7699,54.7699,54.6819,54.7015,56486.0
2024-12-09 15:00:00,55.94,55.95,55.79,55.83,61144.0,54.7015,54.7112,54.5548,54.5939,61144.0
2024-12-09 15:05:00,55.83,55.91,55.78,55.89,55239.0,54.5939,54.6721,54.545,54.6526,55239.0
2024-12-09 15:10:00,55.9,55.91,55.85,55.87,60802.0,54.6623,54.6721,54.6134,54.633,60802.0
2024-12-09 15:15:00,55.87,55.91,55.8,55.88,107456.0,54.633,54.6721,54.5646,54.6428,107456.0
2024-12-09 15:20:00,55.88,55.88,55.82,55.85,70656.0,54.6428,54.6428,54.5841,54.6134,70656.0
2024-12-09 15:25:00,55.85,55.96,55.81,55.95,69458.0,54.6134,54.721,54.5743,54.7112,69458.0
2024-12-09 15:30:00,55.94,55.95,55.89,55.94,74133.0,54.7015,54.7112,54.6526,54.7015,74133.0
2024-12-09 15:35:00,55.93,55.98,55.9,55.97,72953.0,54.6917,54.7406,54.6623,54.7308,72953.0
2024-12-09 15:40:00,55.98,56.0,55.3,55.98,88089.0,54.7406,54.7601,54.0756,54.7406,88089.0
2024-12-09 15:45:00,55.99,56.08,55.98,56.07,140835.0,54.7503,54.8384,54.7406,54.8286,140835.0
2024-12-09 15:50:00,56.07,56.07,55.94,55.96,205639.0,54.8286,54.8286,54.7015,54.721,205639.0
2024-12-09 15:55:00,55.96,56.08,55.91,56.07,730985.0,54.721,54.8384,54.6721,54.8286,730985.0
2024-12-10 09:30:00,56.0,56.0,55.08,55.16,194654.0,54.7601,54.7601,53.8605,53.9387,194654.0
2024-12-10 09:35:00,55.18,55.31,54.97,55.25,134204.0,53.9583,54.0854,53.7529,54.0267,134204.0
2024-12-10 09:40:00,55.26,55.27,54.89,54.95,147412.0,54.0365,54.0463,53.6747,53.7334,147412.0
2024-12-10 09:45:00,54.94,55.05,54.85,54.94,132925.0,53.7236,53.8312,53.6356,53.7236,132925.0
2024-12-10 09:50:00,54.92,55.06,54.74,54.77,129370.0,53.704,53.8409,53.528,53.5574,129370.0
2024-12-10 09:55:00,54.76,54.93,54.7,54.71,112945.0,53.5476,53.7138,53.4889,53.4987,112945.0
2024-12-10 10:00:00,54.72,54.82,54.66,54.82,146557.0,53.5085,53.6062,53.4498,53.6062,146557.0
2024-12-10 10:05:00,54.82,54.85,54.71,54.73,111095.0,53.6062,53.6356,53.4987,53.5182,111095.0
2024-12-10 10:10:00,54.72,54.88,54.72,54.78,70565.0,53.5085,53.6649,53.5085,53.5671,70565.0
2024-12-10 10:15:00,54.79,54.85,54.66,54.69,79560.0,53.5769,53.6356,53.4498,53.4791,79560.0
2024-12-10 10:20:00,54.69,54.76,54.57,54.6,115427.0,53.4791,53.5476,53.3618,53.3911,115427.0
2024-12-10 10:25:00,54.59,54.7,54.51,54.55,106862.0,53.3813,53.4889,53.3031,53.3422,106862.0
2024-12-10 10:30:00,54.53,54.7,54.48,54.62,95585.0,53.3227,53.4889,53.2738,53.4107,95585.0
2024-12-10 10:35:00,54.6,54.64,54.51,54.56,85873.0,53.3911,53.4302,53.3031,53.352,85873.0
2024-12-10 10:40:00,54.56,54.67,54.51,54.57,125035.0,53.352,53.4596,53.3031,53.3618,125035.0
2024-12-10 10:45:00,54.57,54.66,54.49,54.66,110959.0,53.3618,53.4498,53.2836,53.4498,110959.0
2024-12-10 10:50:00,54.65,54.75,54.59,54.72,73502.0,53.44,53.5378,53.3813,53.5085,73502.0
2024-12-10 10:55:00,54.71,54.94,54.71,54.92,96724.0,53.4987,53.7236,53.4987,53.704,96724.0
2024-12-10 11:00:00,54.93,54.96,54.77,54.83,90143.0,53.7138,53.7431,53.5574,53.616,90143.0
2024-12-10 11:05:00,54.83,54.88,54.76,54.85,88808.0,53.616,53.6649,53.5476,53.6356,88808.0
2024-12-10 11:10:00,54.85,54.92,54.81,54.89,47884.0,53.6356,53.704,53.5965,53.6747,47884.0
2024-12-10 11:15:00,54.91,54.92,54.8,54.83,55867.0,53.6943,53.704,53.5867,53.616,55867.0
2024-12-10 11:20:00,54.83,54.83,54.7,54.78,60670.0,53.616,53.616,53.4889,53.5671,60670.0
2024-12-10 11:25:00,54.78,54.83,54.75,54.78,59055.0,53.5671,53.616,53.5378,53.5671,59055.0
2024-12-10 11:30:00,54.76,54.93,54.72,54.88,51933.0,53.5476,53.7138,53.5085,53.6649,51933.0
2024-12-10 11:35:00,54.86,54.86,54.72,54.76,68792.0,53.6454,53.6454,53.5085,53.5476,68792.0
2024-12-10 11:40:00,54.75,54.8,54.72,54.8,66154.0,53.5378,53.5867,53.5085,53.5867,66154.0
2024-12-10 11:45:00,54.79,54.84,54.72,54.75,57685.0,53.5769,53.6258,53.5085,53.5378,57685.0
2024-12-10 11:50:00,54.76,54.76,54.67,54.69,57091.0,53.5476,53.5476,53.4596,53.4791,57091.0
2024-12-10 11:55:00,54.68,54.68,54.55,54.56,83407.0,53.4693,53.4693,53.3422,53.352,83407.0
2024-12-10 12:00:00,54.56,54.61,54.51,54.61,82837.0,53.352,53.4009,53.3031,53.4009,82837.0
2024-12-10 12:05:00,54.61,54.64,54.58,54.6,40611.0,53.4009,53.4302,53.3716,53.3911,40611.0
2024-12-10 12:10:00,54.6,54.64,54.58,54.64,34793.0,53.3911,53.4302,53.3716,53.4302,34793.0
2024-12-10 12:15:00,54.64,54.74,54.62,54.73,46813.0,53.4302,53.528,53.4107,53.5182,46813.0
2024-12-10 12:20:00,54.73,54.73,54.51,54.52,102903.0,53.5182,53.5182,53.3031,53.3129,102903.0
2024-12-10 12:25:00,54.52,54.69,54.5,54.62,94575.0,53.3129,53.4791,53.2933,53.4107,94575.0
2024-12-10 12:30:00,54.63,55.42,54.55,54.93,859700.0,53.4205,54.193,53.3422,53.7138,859700.0
2024-12-10 12:35:00,54.96,55.12,54.93,55.0,197717.0,53.7431,53.8996,53.7138,53.7823,197717.0
2024-12-10 12:40:00,55.0,55.4,54.98,55.11,243930.0,53.7823,54.1734,53.7627,53.8898,243930.0
2024-12-10 12:45:00,55.11,55.42,55.03,55.39,170127.0,53.8898,54.193,53.8116,54.1636,170127.0
2024-12-10 12:50:00,55.38,55.64,55.32,55.61,299120.0,54.1539,54.4081,54.0952,54.3788,299120.0
2024-12-10 12:55:00,55.62,55.79,55.35,55.36,260898.0,54.3885,54.5548,54.1245,54.1343,260898.0
2024-12-10 13:00:00,55.38,55.38,55.2,55.28,87653.0,54.1539,54.1539,53.9778,54.0561,87653.0
2024-12-10 13:05:00,55.26,55.36,55.2,55.34,60816.0,54.0365,54.1343,53.9778,54.1147,60816.0
2024-12-10 13:10:00,55.32,55.4,55.26,55.31,65882.0,54.0952,54.1734,54.0365,54.0854,65882.0
2024-12-10 13:15:00,55.32,55.39,55.29,55.37,48349.0,54.0952,54.1636,54.0658,54.1441,48349.0
2024-12-10 13:20:00,55.36,55.42,55.25,55.4,87526.0,54.1343,54.193,54.0267,54.1734,87526.0
2024-12-10 13:25:00,55.39,55.43,55.37,55.41,85123.0,54.1636,54.2027,54.1441,54.1832,85123.0
2024-12-10 13:30:00,55.4,55.4,55.19,55.27,59703.0,54.1734,54.1734,53.9681,54.0463,59703.0
2024-12-10 13:35:00,55.28,55.33,55.26,55.33,40144.0,54.0561,54.105,54.0365,54.105,40144.0
2024-12-10 13:40:00,55.34,55.37,55.23,55.27,53173.0,54.1147,54.1441,54.0072,54.0463,53173.0
2024-12-10 13:45:00,55.27,55.31,55.22,55.28,36363.0,54.0463,54.0854,53.9974,54.0561,36363.0
2024-12-10 13:50:00,55.28,55.33,55.26,55.29,76724.0,54.0561,54.105,54.0365,54.0658,76724.0
2024-12-10 13:55:00,55.28,55.32,55.21,55.27,62724.0,54.0561,54.0952,53.9876,54.0463,62724.0
2024-12-10 14:00:00,55.28,55.32,55.22,55.26,62821.0,54.0561,54.0952,53.9974,54.0365,62821.0
2024-12-10 14:05:00,55.25,55.28,55.23,55.26,150738.0,54.0267,54.0561,54.0072,54.0365,150738.0
2024-12-10 14:10:00,55.26,55.31,55.22,55.26,78478.0,54.0365,54.0854,53.9974,54.0365,78478.0
2024-12-10 14:15:00,55.26,55.33,55.21,55.32,107318.0,54.0365,54.105,53.9876,54.0952,107318.0
2024-12-10 14:20:00,55.31,55.32,55.27,55.3,40874.0,54.0854,54.0952,54.0463,54.0756,40874.0
2024-12-10 14:25:00,55.29,55.37,55.27,55.32,49866.0,54.0658,54.1441,54.0463,54.0952,49866.0
2024-12-10 14:30:00,55.32,55.34,55.25,55.27,58673.0,54.0952,54.1147,54.0267,54.0463,58673.0
2024-12-10 14:35:00,55.28,55.37,55.26,55.37,49311.0,54.0561,54.1441,54.0365,54.1441,49311.0
2024-12-10 14:40:00,55.37,55.4,55.34,55.35,41335.0,54.1441,54.1734,54.1147,54.1245,41335.0
2024-12-10 14:45:00,55.36,55.52,55.35,55.51,79952.0,54.1343,54.2908,54.1245,54.281,79952.0
2024-12-10 14:50:00,55.52,55.56,55.44,55.46,62057.0,54.2908,54.3299,54.2125,54.2321,62057.0
2024-12-10 14:55:00,55.45,55.51,55.41,55.5,99448.0,54.2223,54.281,54.1832,54.2712,99448.0
2024-12-10 15:00:00,55.49,55.56,55.45,55.49,44722.0,54.2614,54.3299,54.2223,54.2614,44722.0
2024-12-10 15:05:00,55.49,55.5,55.34,55.34,46515.0,54.2614,54.2712,54.1147,54.1147,46515.0
2024-12-10 15:10:00,55.33,55.38,55.32,55.35,53575.0,54.105,54.1539,54.0952,54.1245,53575.0
2024-12-10 15:15:00,55.35,55.35,55.26,55.27,56091.0,54.1245,54.1245,54.0365,54.0463,56091.0
2024-12-10 15:20:00,55.28,55.35,55.21,55.3,76442.0,54.0561,54.1245,53.9876,54.0756,76442.0
2024-12-10 15:25:00,55.3,55.32,55.25,55.28,62048.0,54.0756,54.0952,54.0267,54.0561,62048.0
2024-12-10 15:30:00,55.27,55.28,55.22,55.22,97145.0,54.0463,54.0561,53.9974,53.9974,97145.0
2024-12-10 15:35:00,55.23,55.27,55.16,55.24,122184.0,54.0072,54.0463,53.9387,54.0169,122184.0
2024-12-10 15:40:00,55.24,55.32,55.23,55.25,91118.0,54.0169,54.0952,54.0072,54.0267,91118.0
2024-12-10 15:45:00,55.25,55.3,55.19,55.22,161768.0,54.0267,54.0756,53.9681,53.9974,161768.0
2024-12-10 15:50:00,55.19,55.27,55.15,55.23,191446.0,53.9681,54.0463,53.9289,54.0072,191446.0
2024-12-10 15:55:00,55.23,55.25,55.1,55.16,562633.0,54.0072,54.0267,53.88,53.9387,562633.0
2024-12-11 09:30:00,54.5,54.84,53.24,53.67,665558.0,53.2933,53.6258,52.0612,52.4817,665558.0
2024-12-11 09:35:00,53.62,53.67,53.25,53.33,302346.0,52.4328,52.4817,52.071,52.1492,302346.0
2024-12-11 09:40:00,53.3,53.56,53.0,53.52,297298.0,52.1199,52.3741,51.8265,52.335,297298.0
2024-12-11 09:45:00,53.51,53.73,53.27,53.36,162400.0,52.3253,52.5404,52.0906,52.1786,162400.0
2024-12-11 09:50:00,53.38,53.49,53.1,53.12,192287.0,52.1981,52.3057,51.9243,51.9439,192287.0
2024-12-11 09:55:00,53.14,53.32,53.11,53.2,333411.0,51.9634,52.1395,51.9341,52.0221,333411.0
2024-12-11 10:00:00,53.23,53.38,53.15,53.2,237848.0,52.0515,52.1981,51.9732,52.0221,237848.0
2024-12-11 10:05:00,53.22,53.24,53.02,53.08,202886.0,52.0417,52.0612,51.8461,51.9048,202886.0
2024-12-11 10:10:00,53.09,53.13,52.9,52.95,282619.0,51.9146,51.9537,51.7288,51.7777,282619.0
2024-12-11 10:15:00,52.93,53.0,52.77,52.94,262338.0,51.7581,51.8265,51.6016,51.7679,262338.0
2024-12-11 10:20:00,52.93,53.16,52.92,53.08,141665.0,51.7581,51.983,51.7483,51.9048,141665.0
2024-12-11 10:25:00,53.08,53.15,52.7,52.73,191090.0,51.9048,51.9732,51.5332,51.5625,191090.0
2024-12-11 10:30:00,52.7,52.72,52.55,52.63,326875.0,51.5332,51.5527,51.3865,51.4647,326875.0
2024-12-11 10:35:00,52.62,52.79,52.59,52.78,234440.0,51.455,51.6212,51.4256,51.6114,234440.0
2024-12-11 10:40:00,52.78,52.92,52.75,52.83,178666.0,51.6114,51.7483,51.5821,51.6603,178666.0
2024-12-11 10:45:00,52.83,53.0,52.78,52.86,223619.0,51.6603,51.8265,51.6114,51.6896,223619.0
2024-12-11 10:50:00,52.86,52.89,52.57,52.57,244387.0,51.6896,51.719,51.4061,51.4061,244387.0
2024-12-11 10:55:00,52.58,52.85,52.57,52.65,230328.0,51.4158,51.6799,51.4061,51.4843,230328.0
2024-12-11 11:00:00,52.67,52.68,52.46,52.49,340222.0,51.5039,51.5136,51.2985,51.3278,340222.0
2024-12-11 11:05:00,52.49,52.52,52.31,52.33,232631.0,51.3278,51.3572,51.1518,51.1714,232631.0
2024-12-11 11:10:00,52.33,52.43,52.25,52.27,219926.0,51.1714,51.2692,51.0932,51.1127,219926.0
2024-12-11 11:15:00,52.26,52.54,52.26,52.53,169324.0,51.1029,51.3767,51.1029,51.367,169324.0
2024-12-11 11:20:00,52.51,52.53,52.43,52.45,91747.0,51.3474,51.367,51.2692,51.2887,91747.0
2024-12-11 11:25:00,52.45,52.58,52.42,52.53,149522.0,51.2887,51.4158,51.2594,51.367,149522.0
2024-12-11 11:30:00,52.53,52.77,52.52,52.69,191483.0,51.367,51.6016,51.3572,51.5234,191483.0
2024-12-11 11:35:00,52.69,52.77,52.67,52.68,131190.0,51.5234,51.6016,51.5039,51.5136,131190.0
2024-12-11 11:40:00,52.69,52.83,52.69,52.82,159275.0,51.5234,51.6603,51.5234,51.6505,159275.0
2024-12-11 11:45:00,52.82,52.86,52.71,52.82,139039.0,51.6505,51.6896,51.543,51.6505,139039.0
2024-12-11 11:50:00,52.81,52.9,52.77,52.86,81264.0,51.6408,51.7288,51.6016,51.6896,81264.0
2024-12-11 11:55:00,52.86,52.87,52.76,52.83,73610.0,51.6896,51.6994,51.5919,51.6603,73610.0
2024-12-11 12:00:00,52.83,52.87,52.79,52.86,50890.0,51.6603,51.6994,51.6212,51.6896,50890.0
2024-12-11 12:05:00,52.86,52.88,52.77,52.83,63857.0,51.6896,51.7092,51.6016,51.6603,63857.0
2024-12-11 12:10:00,52.82,52.87,52.63,52.63,106476.0,51.6505,51.6994,51.4647,51.4647,106476.0
2024-12-11 12:15:00,52.63,52.67,52.59,52.64,70121.0,51.4647,51.5039,51.4256,51.4745,70121.0
2024-12-11 12:20:00,52.64,52.68,52.46,52.48,104268.0,51.4745,51.5136,51.2985,51.3181,104268.0
2024-12-11 12:25:00,52.46,52.48,52.35,52.38,143374.0,51.2985,51.3181,51.1909,51.2203,143374.0
2024-12-11 12:30:00,52.37,52.5,52.33,52.47,96048.0,51.2105,51.3376,51.1714,51.3083,96048.0
2024-12-11 12:35:00,52.47,52.47,52.39,52.41,66990.0,51.3083,51.3083,51.2301,51.2496,66990.0
2024-12-11 12:40:00,52.41,52.46,52.38,52.42,61006.0,51.2496,51.2985,51.2203,51.2594,61006.0
2024-12-11 12:45:00,52.41,52.47,52.35,52.36,131894.0,51.2496,51.3083,51.1909,51.2007,131894.0
2024-12-11 12:50:00,52.35,52.44,52.33,52.39,74797.0,51.1909,51.2789,51.1714,51.2301,74797.0
2024-12-11 12:55:00,52.39,52.43,52.32,52.33,59578.0,51.2301,51.2692,51.1616,51.1714,59578.0
2024-12-11 13:00:00,52.32,52.39,52.3,52.39,92565.0,51.1616,51.2301,51.142,51.2301,92565.0
2024-12-11 13:05:00,52.39,52.44,52.29,52.32,117525.0,51.2301,51.2789,51.1323,51.1616,117525.0
2024-12-11 13:10:00,52.32,52.44,52.29,52.41,78422.0,51.1616,51.2789,51.1323,51.2496,78422.0
2024-12-11 13:15:00,52.41,52.45,52.4,52.43,54316.0,51.2496,51.2887,51.2398,51.2692,54316.0
2024-12-11 13:20:00,52.42,52.44,52.35,52.42,66896.0,51.2594,51.2789,51.1909,51.2594,66896.0
2024-12-11 13:25:00,52.42,52.42,52.36,52.38,58543.0,51.2594,51.2594,51.2007,51.2203,58543.0
2024-12-11 13:30:00,52.38,52.38,52.28,52.29,90587.0,51.2203,51.2203,51.1225,51.1323,90587.0
2024-12-11 13:35:00,52.28,52.36,52.25,52.35,170029.0,51.1225,51.2007,51.0932,51.1909,170029.0
2024-12-11 13:40:00,52.36,52.4,52.3,52.33,100253.0,51.2007,51.2398,51.142,51.1714,100253.0
2024-12-11 13:45:00,52.33,52.34,52.25,52.3,94852.0,51.1714,51.1812,51.0932,51.142,94852.0
2024-12-11 13:50:00,52.29,52.31,52.25,52.29,86234.0,51.1323,51.1518,51.0932,51.1323,86234.0
2024-12-11 13:55:00,52.28,52.31,52.21,52.3,109712.0,51.1225,51.1518,51.054,51.142,109712.0
2024-12-11 14:00:00,52.3,52.31,52.2,52.25,96638.0,51.142,51.1518,51.0443,51.0932,96638.0
2024-12-11 14:05:00,52.25,52.27,52.2,52.23,62883.0,51.0932,51.1127,51.0443,51.0736,62883.0
2024-12-11 14:10:00,52.22,52.23,52.08,52.22,204724.0,51.0638,51.0736,50.9269,51.0638,204724.0
2024-12-11 14:15:00,52.22,52.27,52.14,52.26,134659.0,51.0638,51.1127,50.9856,51.1029,134659.0
2024-12-11 14:20:00,52.26,52.27,52.18,52.22,79309.0,51.1029,51.1127,51.0247,51.0638,79309.0
2024-12-11 14:25:00,52.21,52.28,52.2,52.26,96574.0,51.054,51.1225,51.0443,51.1029,96574.0
2024-12-11 14:30:00,52.26,52.37,52.25,52.35,134298.0,51.1029,51.2105,51.0932,51.1909,134298.0
2024-12-11 14:35:00,52.35,52.35,52.26,52.27,82877.0,51.1909,51.1909,51.1029,51.1127,82877.0
2024-12-11 14:40:00,52.28,52.35,52.27,52.32,54780.0,51.1225,51.1909,51.1127,51.1616,54780.0
2024-12-11 14:45:00,52.31,52.33,52.25,52.27,60133.0,51.1518,51.1714,51.0932,51.1127,60133.0
2024-12-11 14:50:00,52.27,52.32,52.26,52.3,64572.0,51.1127,51.1616,51.1029,51.142,64572.0
2024-12-11 14:55:00,52.3,52.31,52.22,52.22,86163.0,51.142,51.1518,51.0638,51.0638,86163.0
2024-12-11 15:00:00,52.23,52.23,52.14,52.14,156329.0,51.0736,51.0736,50.9856,50.9856,156329.0
2024-12-11 15:05:00,52.15,52.16,52.02,52.06,187356.0,50.9954,51.0051,50.8682,50.9074,187356.0
2024-12-11 15:10:00,52.06,52.08,52.02,52.04,120088.0,50.9074,50.9269,50.8682,50.8878,120088.0
2024-12-11 15:15:00,52.04,52.06,52.0,52.04,342424.0,50.8878,50.9074,50.8487,50.8878,342424.0
2024-12-11 15:20:00,52.05,52.1,52.01,52.1,118952.0,50.8976,50.9465,50.8585,50.9465,118952.0
2024-12-11 15:25:00,52.1,52.18,52.02,52.1,140292.0,50.9465,51.0247,50.8682,50.9465,140292.0
2024-12-11 15:30:00,52.1,52.17,52.07,52.13,130536.0,50.9465,51.0149,50.9171,50.9758,130536.0
2024-12-11 15:35:00,52.12,52.22,52.12,52.17,133332.0,50.966,51.0638,50.966,51.0149,133332.0
2024-12-11 15:40:00,52.18,52.18,51.96,51.96,250177.0,51.0247,51.0247,50.8096,50.8096,250177.0
2024-12-11 15:45:00,51.96,51.97,51.75,51.75,435908.0,50.8096,50.8193,50.6042,50.6042,435908.0
2024-12-11 15:50:00,51.76,51.92,51.73,51.85,429606.0,50.614,50.7705,50.5847,50.702,429606.0
2024-12-11 15:55:00,51.84,51.85,51.75,51.77,799799.0,50.6922,50.702,50.6042,50.6238,799799.0
2024-12-12 09:30:00,51.5,52.17,51.33,51.38,623325.0,50.3598,51.0149,50.1935,50.2424,623325.0
2024-12-12 09:35:00,51.4,51.51,50.95,51.03,462959.0,50.262,50.3695,49.8219,49.9002,462959.0
2024-12-12 09:40:00,51.05,51.16,50.84,50.94,320216.0,49.9197,50.0273,49.7144,49.8122,320216.0
2024-12-12 09:45:00,50.94,51.03,50.72,50.83,367307.0,49.8122,49.9002,49.597,49.7046,367307.0
2024-12-12 09:50:00,50.81,51.13,50.8,50.85,229489.0,49.685,49.9979,49.6753,49.7241,229489.0
2024-12-12 09:55:00,50.84,51.06,50.71,51.03,171799.0,49.7144,49.9295,49.5872,49.9002,171799.0
2024-12-12 10:00:00,51.03,51.19,50.94,50.95,157297.0,49.9002,50.0566,49.8122,49.8219,157297.0
2024-12-12 10:05:00,50.97,51.12,50.93,51.12,146171.0,49.8415,49.9882,49.8024,49.9882,146171.0
2024-12-12 10:10:00,51.09,51.21,51.04,51.14,173098.0,49.9588,50.0762,49.9099,50.0077,173098.0
2024-12-12 10:15:00,51.14,51.17,51.05,51.1,109541.0,50.0077,50.0371,49.9197,49.9686,109541.0
2024-12-12 10:20:00,51.1,51.11,50.87,50.89,134558.0,49.9686,49.9784,49.7437,49.7633,134558.0
2024-12-12 10:25:00,50.9,50.97,50.7,50.94,194037.0,49.773,49.8415,49.5775,49.8122,194037.0
2024-12-12 10:30:00,50.95,50.95,50.82,50.94,109955.0,49.8219,49.8219,49.6948,49.8122,109955.0
2024-12-12 10:35:00,50.93,50.95,50.83,50.83,96229.0,49.8024,49.8219,49.7046,49.7046,96229.0
2024-12-12 10:40:00,50.83,50.85,50.67,50.76,107122.0,49.7046,49.7241,49.5481,49.6361,107122.0
2024-12-12 10:45:00,50.76,50.83,50.72,50.81,97856.0,49.6361,49.7046,49.597,49.685,97856.0
2024-12-12 10:50:00,50.82,50.85,50.67,50.73,103981.0,49.6948,49.7241,49.5481,49.6068,103981.0
2024-12-12 10:55:00,50.74,50.85,50.72,50.82,104393.0,49.6166,49.7241,49.597,49.6948,104393.0
2024-12-12 11:00:00,50.81,50.82,50.52,50.62,227534.0,49.685,49.6948,49.4015,49.4992,227534.0
2024-12-12 11:05:00,50.62,50.78,50.61,50.71,147991.0,49.4992,49.6557,49.4895,49.5872,147991.0
2024-12-12 11:10:00,50.71,50.76,50.67,50.69,86016.0,49.5872,49.6361,49.5481,49.5677,86016.0
2024-12-12 11:15:00,50.69,50.71,50.61,50.62,102637.0,49.5677,49.5872,49.4895,49.4992,102637.0
2024-12-12 11:20:00,50.62,50.68,50.57,50.6,111330.0,49.4992,49.5579,49.4503,49.4797,111330.0
2024-12-12 11:25:00,50.6,50.76,50.59,50.75,110251.0,49.4797,49.6361,49.4699,49.6264,110251.0
2024-12-12 11:30:00,50.75,50.87,50.65,50.65,150912.0,49.6264,49.7437,49.5286,49.5286,150912.0
2024-12-12 11:35:00,50.64,50.76,50.61,50.71,110473.0,49.5188,49.6361,49.4895,49.5872,110473.0
2024-12-12 11:40:00,50.7,50.74,50.58,50.62,101567.0,49.5775,49.6166,49.4601,49.4992,101567.0
2024-12-12 11:45:00,50.62,50.68,50.51,50.58,188874.0,49.4992,49.5579,49.3917,49.4601,188874.0
2024-12-12 11:50:00,50.59,50.76,50.58,50.74,153700.0,49.4699,49.6361,49.4601,49.6166,153700.0
2024-12-12 11:55:00,50.73,50.85,50.7,50.71,116387.0,49.6068,49.7241,49.5775,49.5872,116387.0
2024-12-12 12:00:00,50.7,50.76,50.66,50.66,102914.0,49.5775,49.6361,49.5384,49.5384,102914.0
2024-12-12 12:05:00,50.66,50.7,50.53,50.61,119468.0,49.5384,49.5775,49.4112,49.4895,119468.0
2024-12-12 12:10:00,50.61,50.67,50.54,50.63,109838.0,49.4895,49.5481,49.421,49.509,109838.0
2024-12-12 12:15:00,50.64,50.77,50.61,50.71,98198.0,49.5188,49.6459,49.4895,49.5872,98198.0
2024-12-12 12:20:00,50.72,50.79,50.68,50.78,80228.0,49.597,49.6655,49.5579,49.6557,80228.0
2024-12-12 12:25:00,50.78,50.78,50.63,50.66,149144.0,49.6557,49.6557,49.509,49.5384,149144.0
2024-12-12 12:30:00,50.66,50.66,50.46,50.56,296333.0,49.5384,49.5384,49.3428,49.4406,296333.0
2024-12-12 12:35:00,50.57,50.58,50.42,50.44,230024.0,49.4503,49.4601,49.3037,49.3232,230024.0
2024-12-12 12:40:00,50.44,50.46,50.25,50.33,196358.0,49.3232,49.3428,49.1374,49.2157,196358.0
2024-12-12 12:45:00,50.34,50.41,50.3,50.37,119953.0,49.2254,49.2939,49.1863,49.2548,119953.0
2024-12-12 12:50:00,50.38,50.62,50.26,50.57,233888.0,49.2646,49.4992,49.1472,49.4503,233888.0
2024-12-12 12:55:00,50.58,50.62,50.49,50.51,112548.0,49.4601,49.4992,49.3721,49.3917,112548.0
2024-12-12 13:00:00,50.52,50.53,50.44,50.47,53615.0,49.4015,49.4112,49.3232,49.3526,53615.0
2024-12-12 13:05:00,50.46,50.6,50.46,50.54,177174.0,49.3428,49.4797,49.3428,49.421,177174.0
2024-12-12 13:10:00,50.54,50.55,50.45,50.47,157918.0,49.421,49.4308,49.333,49.3526,157918.0
2024-12-12 13:15:00,50.48,50.69,50.47,50.58,121562.0,49.3623,49.5677,49.3526,49.4601,121562.0
2024-12-12 13:20:00,50.58,50.58,50.46,50.52,147241.0,49.4601,49.4601,49.3428,49.4015,147241.0
2024-12-12 13:25:00,50.52,50.54,50.41,50.43,145572.0,49.4015,49.421,49.2939,49.3134,145572.0
2024-12-12 13:30:00,50.44,50.48,50.4,50.46,109032.0,49.3232,49.3623,49.2841,49.3428,109032.0
2024-12-12 13:35:00,50.46,50.5,50.43,50.46,131444.0,49.3428,49.3819,49.3134,49.3428,131444.0
2024-12-12 13:40:00,50.46,50.53,50.44,50.46,213626.0,49.3428,49.4112,49.3232,49.3428,213626.0
2024-12-12 13:45:00,50.46,50.5,50.42,50.49,72061.0,49.3428,49.3819,49.3037,49.3721,72061.0
2024-12-12 13:50:00,50.5,50.5,50.43,50.46,101924.0,49.3819,49.3819,49.3134,49.3428,101924.0
2024-12-12 13:55:00,50.47,50.48,50.34,50.41,197964.0,49.3526,49.3623,49.2254,49.2939,197964.0
2024-12-12 14:00:00,50.42,50.44,50.34,50.4,250828.0,49.3037,49.3232,49.2254,49.2841,250828.0
2024-12-12 14:05:00,50.4,50.44,50.34,50.38,94957.0,49.2841,49.3232,49.2254,49.2646,94957.0
2024-12-12 14:10:00,50.38,50.49,50.37,50.47,125183.0,49.2646,49.3721,49.2548,49.3526,125183.0
2024-12-12 14:15:00,50.47,50.5,50.36,50.37,81017.0,49.3526,49.3819,49.245,49.2548,81017.0
2024-12-12 14:20:00,50.37,50.38,50.26,50.29,117688.0,49.2548,49.2646,49.1472,49.1765,117688.0
2024-12-12 14:25:00,50.29,50.3,50.15,50.16,172764.0,49.1765,49.1863,49.0396,49.0494,172764.0
2024-12-12 14:30:00,50.16,50.19,50.12,50.14,135575.0,49.0494,49.0788,49.0103,49.0299,135575.0
2024-12-12 14:35:00,50.13,50.14,50.08,50.09,116331.0,49.0201,49.0299,48.9712,48.981,116331.0
2024-12-12 14:40:00,50.09,50.09,50.03,50.06,151763.0,48.981,48.981,48.9223,48.9516,151763.0
2024-12-12 14:45:00,50.07,50.14,50.03,50.07,132780.0,48.9614,49.0299,48.9223,48.9614,132780.0
2024-12-12 14:50:00,50.07,50.1,49.94,49.98,411065.0,48.9614,48.9908,48.8343,48.8734,411065.0
2024-12-12 14:55:00,49.98,49.99,49.85,49.86,304299.0,48.8734,48.8832,48.7463,48.7561,304299.0
2024-12-12 15:00:00,49.85,49.9,49.78,49.8,313134.0,48.7463,48.7952,48.6778,48.6974,313134.0
2024-12-12 15:05:00,49.79,49.89,49.79,49.85,124154.0,48.6876,48.7854,48.6876,48.7463,124154.0
2024-12-12 15:10:00,49.84,49.91,49.8,49.83,429874.0,48.7365,48.805,48.6974,48.7267,429874.0
2024-12-12 15:15:00,49.83,49.94,49.72,49.75,305725.0,48.7267,48.8343,48.6192,48.6485,305725.0
2024-12-12 15:20:00,49.75,49.79,49.66,49.68,409926.0,48.6485,48.6876,48.5605,48.5801,409926.0
2024-12-12 15:25:00,49.69,49.84,49.55,49.8,412462.0,48.5898,48.7365,48.4529,48.6974,412462.0
2024-12-12 15:30:00,49.8,49.83,49.74,49.8,272563.0,48.6974,48.7267,48.6387,48.6974,272563.0
2024-12-12 15:35:00,49.8,49.8,49.6,49.64,236276.0,48.6974,48.6974,48.5018,48.5409,236276.0
2024-12-12 15:40:00,49.64,49.65,49.55,49.57,228246.0,48.5409,48.5507,48.4529,48.4725,228246.0
2024-12-12 15:45:00,49.56,49.63,49.47,49.63,439423.0,48.4627,48.5312,48.3747,48.5312,439423.0
2024-12-12 15:50:00,49.63,49.76,49.61,49.62,370369.0,48.5312,48.6583,48.5116,48.5214,370369.0
2024-12-12 15:55:00,49.62,49.65,49.54,49.58,810691.0,48.5214,48.5507,48.4432,48.4823,810691.0
2024-12-13 09:30:00,49.14,49.15,48.76,48.96,563122.0,48.052,48.0618,47.6804,47.876,563122.0
2024-12-13 09:35:00,48.97,49.03,48.58,48.71,418686.0,47.8858,47.9444,47.5044,47.6315,418686.0
2024-12-13 09:40:00,48.69,48.71,48.36,48.38,471486.0,47.612,47.6315,47.2893,47.3088,471486.0
2024-12-13 09:45:00,48.37,48.53,48.3,48.35,373601.0,47.2991,47.4555,47.2306,47.2795,373601.0
2024-12-13 09:50:00,48.36,48.46,48.22,48.28,419873.0,47.2893,47.3871,47.1524,47.211,419873.0
2024-12-13 09:55:00,48.27,48.3,48.01,48.09,591749.0,47.2013,47.2306,46.947,47.0253,591749.0
2024-12-13 10:00:00,48.09,48.26,48.01,48.24,271357.0,47.0253,47.1915,46.947,47.1719,271357.0
2024-12-13 10:05:00,48.24,48.49,48.23,48.45,240901.0,47.1719,47.4164,47.1622,47.3773,240901.0
2024-12-13 10:10:00,48.44,48.62,48.38,48.6,204274.0,47.3675,47.5435,47.3088,47.524,204274.0
2024-12-13 10:15:00,48.62,48.76,48.55,48.76,185027.0,47.5435,47.6804,47.4751,47.6804,185027.0
2024-12-13 10:20:00,48.75,48.92,48.72,48.89,154792.0,47.6706,47.8369,47.6413,47.8075,154792.0
2024-12-13 10:25:00,48.88,48.9,48.64,48.69,140338.0,47.7978,47.8173,47.5631,47.612,140338.0
2024-12-13 10:30:00,48.7,48.74,48.6,48.66,142312.0,47.6217,47.6609,47.524,47.5826,142312.0
2024-12-13 10:35:00,48.67,48.71,48.59,48.61,111725.0,47.5924,47.6315,47.5142,47.5337,111725.0
2024-12-13 10:40:00,48.6,48.66,48.47,48.48,165300.0,47.524,47.5826,47.3968,47.4066,165300.0
2024-12-13 10:45:00,48.48,48.52,48.4,48.46,289940.0,47.4066,47.4457,47.3284,47.3871,289940.0
2024-12-13 10:50:00,48.45,48.83,48.43,48.76,183391.0,47.3773,47.7489,47.3577,47.6804,183391.0
2024-12-13 10:55:00,48.77,49.18,48.76,49.16,198812.0,47.6902,48.0911,47.6804,48.0716,198812.0
2024-12-13 11:00:00,49.17,49.3,49.16,49.26,202642.0,48.0813,48.2085,48.0716,48.1694,202642.0
2024-12-13 11:05:00,49.26,49.55,49.25,49.53,270364.0,48.1694,48.4529,48.1596,48.4334,270364.0
2024-12-13 11:10:00,49.54,49.64,49.45,49.52,199000.0,48.4432,48.5409,48.3551,48.4236,199000.0
2024-12-13 11:15:00,49.52,49.53,49.38,49.4,171537.0,48.4236,48.4334,48.2867,48.3063,171537.0
2024-12-13 11:20:00,49.4,49.55,49.38,49.54,132446.0,48.3063,48.4529,48.2867,48.4432,132446.0
2024-12-13 11:25:00,49.54,49.83,49.48,49.81,271010.0,48.4432,48.7267,48.3845,48.7072,271010.0
2024-12-13 11:30:00,49.82,49.89,49.68,49.74,288019.0,48.717,48.7854,48.5801,48.6387,288019.0
2024-12-13 11:35:00,49.74,49.89,49.68,49.86,262294.0,48.6387,48.7854,48.5801,48.7561,262294.0
2024-12-13 11:40:00,49.86,49.89,49.61,49.62,195338.0,48.7561,48.7854,48.5116,48.5214,195338.0
2024-12-13 11:45:00,49.63,49.76,49.58,49.76,96882.0,48.5312,48.6583,48.4823,48.6583,96882.0
2024-12-13 11:50:00,49.76,49.84,49.71,49.75,147468.0,48.6583,48.7365,48.6094,48.6485,147468.0
2024-12-13 11:55:00,49.75,49.94,49.74,49.79,171547.0,48.6485,48.8343,48.6387,48.6876,171547.0
2024-12-13 12:00:00,49.79,49.89,49.77,49.82,186652.0,48.6876,48.7854,48.6681,48.717,186652.0
2024-12-13 12:05:00,49.83,49.84,49.61,49.66,178930.0,48.7267,48.7365,48.5116,48.5605,178930.0
2024-12-13 12:10:00,49.66,49.67,49.45,49.52,198964.0,48.5605,48.5703,48.3551,48.4236,198964.0
2024-12-13 12:15:00,49.54,49.61,49.5,49.56,73353.0,48.4432,48.5116,48.404,48.4627,73353.0
2024-12-13 12:20:00,49.55,49.63,49.53,49.63,68752.0,48.4529,48.5312,48.4334,48.5312,68752.0
2024-12-13 12:25:00,49.63,49.71,49.59,49.65,58181.0,48.5312,48.6094,48.492,48.5507,58181.0
2024-12-13 12:30:00,49.66,49.69,49.58,49.59,58829.0,48.5605,48.5898,48.4823,48.492,58829.0
2024-12-13 12:35:00,49.59,49.66,49.53,49.55,78819.0,48.492,48.5605,48.4334,48.4529,78819.0
2024-12-13 12:40:00,49.55,49.63,49.48,49.51,122198.0,48.4529,48.5312,48.3845,48.4138,122198.0
2024-12-13 12:45:00,49.52,49.62,49.52,49.6,54298.0,48.4236,48.5214,48.4236,48.5018,54298.0
2024-12-13 12:50:00,49.6,49.65,49.41,49.5,111624.0,48.5018,48.5507,48.316,48.404,111624.0
2024-12-13 12:55:00,49.5,49.53,49.38,49.48,101835.0,48.404,48.4334,48.2867,48.3845,101835.0
2024-12-13 13:00:00,49.49,49.58,49.46,49.55,53995.0,48.3943,48.4823,48.3649,48.4529,53995.0
2024-12-13 13:05:00,49.55,49.57,49.46,49.55,63143.0,48.4529,48.4725,48.3649,48.4529,63143.0
2024-12-13 13:10:00,49.56,49.69,49.54,49.67,60250.0,48.4627,48.5898,48.4432,48.5703,60250.0
2024-12-13 13:15:00,49.68,49.78,49.61,49.76,97912.0,48.5801,48.6778,48.5116,48.6583,97912.0
2024-12-13 13:20:00,49.76,49.76,49.63,49.68,62028.0,48.6583,48.6583,48.5312,48.5801,62028.0
2024-12-13 13:25:00,49.67,49.71,49.62,49.66,106390.0,48.5703,48.6094,48.5214,48.5605,106390.0
2024-12-13 13:30:00,49.66,49.71,49.63,49.69,66832.0,48.5605,48.6094,48.5312,48.5898,66832.0
2024-12-13 13:35:00,49.68,49.68,49.58,49.66,58504.0,48.5801,48.5801,48.4823,48.5605,58504.0
2024-12-13 13:40:00,49.66,49.68,49.56,49.59,75036.0,48.5605,48.5801,48.4627,48.492,75036.0
2024-12-13 13:45:00,49.58,49.62,49.5,49.53,63372.0,48.4823,48.5214,48.404,48.4334,63372.0
2024-12-13 13:50:00,49.53,49.54,49.47,49.48,61058.0,48.4334,48.4432,48.3747,48.3845,61058.0
2024-12-13 13:55:00,49.48,49.48,49.44,49.44,60749.0,48.3845,48.3845,48.3454,48.3454,60749.0
2024-12-13 14:00:00,49.44,49.63,49.44,49.59,92103.0,48.3454,48.5312,48.3454,48.492,92103.0
2024-12-13 14:05:00,49.59,49.62,49.49,49.5,66765.0,48.492,48.5214,48.3943,48.404,66765.0
2024-12-13 14:10:00,49.5,49.55,49.48,49.49,65215.0,48.404,48.4529,48.3845,48.3943,65215.0
2024-12-13 14:15:00,49.49,49.59,49.47,49.5,124853.0,48.3943,48.492,48.3747,48.404,124853.0
2024-12-13 14:20:00,49.5,49.53,49.46,49.46,104536.0,48.404,48.4334,48.3649,48.3649,104536.0
2024-12-13 14:25:00,49.45,49.47,49.36,49.37,117870.0,48.3551,48.3747,48.2671,48.2769,117870.0
2024-12-13 14:30:00,49.37,49.38,49.29,49.33,168761.0,48.2769,48.2867,48.1987,48.2378,168761.0
2024-12-13 14:35:00,49.34,49.43,49.32,49.4,106511.0,48.2476,48.3356,48.228,48.3063,106511.0
2024-12-13 14:40:00,49.4,49.43,49.35,49.38,75110.0,48.3063,48.3356,48.2574,48.2867,75110.0
2024-12-13 14:45:00,49.38,49.4,49.36,49.38,64777.0,48.2867,48.3063,48.2671,48.2867,64777.0
2024-12-13 14:50:00,49.38,49.38,49.27,49.3,128654.0,48.2867,48.2867,48.1791,48.2085,128654.0
2024-12-13 14:55:00,49.3,49.32,49.24,49.32,145449.0,48.2085,48.228,48.1498,48.228,145449.0
2024-12-13 15:00:00,49.31,49.4,49.3,49.36,55531.0,48.2182,48.3063,48.2085,48.2671,55531.0
2024-12-13 15:05:00,49.36,49.41,49.33,49.41,67481.0,48.2671,48.316,48.2378,48.316,67481.0
2024-12-13 15:10:00,49.41,49.48,49.38,49.47,108297.0,48.316,48.3845,48.2867,48.3747,108297.0
2024-12-13 15:15:00,49.46,49.52,49.44,49.5,172363.0,48.3649,48.4236,48.3454,48.404,172363.0
2024-12-13 15:20:00,49.51,49.58,49.49,49.56,106454.0,48.4138,48.4823,48.3943,48.4627,106454.0
2024-12-13 15:25:00,49.55,49.59,49.49,49.5,90630.0,48.4529,48.492,48.3943,48.404,90630.0
2024-12-13 15:30:00,49.5,49.56,49.47,49.5,127046.0,48.404,48.4627,48.3747,48.404,127046.0
2024-12-13 15:35:00,49.49,49.55,49.48,49.53,110577.0,48.3943,48.4529,48.3845,48.4334,110577.0
2024-12-13 15:40:00,49.53,49.59,49.49,49.5,147847.0,48.4334,48.492,48.3943,48.404,147847.0
2024-12-13 15:45:00,49.5,49.53,49.39,49.43,214181.0,48.404,48.4334,48.2965,48.3356,214181.0
2024-12-13 15:50:00,49.43,49.5,49.33,49.33,213803.0,48.3356,48.404,48.2378,48.2378,213803.0
2024-12-13 15:55:00,49.34,49.44,49.31,49.37,404581.0,48.2476,48.3454,48.2182,48.2769,404581.0
2024-12-16 09:30:00,49.01,49.12,48.62,48.64,342945.0,47.9249,48.0325,47.5435,47.5631,342945.0
2024-12-16 09:35:00,48.64,48.81,48.55,48.7,92604.0,47.5631,47.7293,47.4751,47.6217,92604.0
2024-12-16 09:40:00,48.66,48.91,48.57,48.91,103441.0,47.5826,47.8271,47.4946,47.8271,103441.0
2024-12-16 09:45:00,48.88,48.89,48.7,48.83,90633.0,47.7978,47.8075,47.6217,47.7489,90633.0
2024-12-16 09:50:00,48.85,48.99,48.83,48.89,92308.0,47.7684,47.9053,47.7489,47.8075,92308.0
2024-12-16 09:55:00,48.89,49.09,48.86,48.89,85659.0,47.8075,48.0031,47.7782,47.8075,85659.0
2024-12-16 10:00:00,48.89,48.98,48.86,48.94,89707.0,47.8075,47.8956,47.7782,47.8564,89707.0
2024-12-16 10:05:00,48.93,49.06,48.87,48.88,80294.0,47.8467,47.9738,47.788,47.7978,80294.0
2024-12-16 10:10:00,48.88,48.89,48.73,48.74,116842.0,47.7978,47.8075,47.6511,47.6609,116842.0
2024-12-16 10:15:00,48.74,48.87,48.65,48.69,142549.0,47.6609,47.788,47.5729,47.612,142549.0
2024-12-16 10:20:00,48.68,48.7,48.52,48.52,162521.0,47.6022,47.6217,47.4457,47.4457,162521.0
2024-12-16 10:25:00,48.51,48.51,48.34,48.44,105511.0,47.436,47.436,47.2697,47.3675,105511.0
2024-12-16 10:30:00,48.43,48.54,48.41,48.53,99906.0,47.3577,47.4653,47.3382,47.4555,99906.0
2024-12-16 10:35:00,48.53,48.71,48.52,48.64,79274.0,47.4555,47.6315,47.4457,47.5631,79274.0
2024-12-16 10:40:00,48.65,48.73,48.59,48.59,82890.0,47.5729,47.6511,47.5142,47.5142,82890.0
2024-12-16 10:45:00,48.59,48.68,48.53,48.68,87363.0,47.5142,47.6022,47.4555,47.6022,87363.0
2024-12-16 10:50:00,48.66,48.68,48.55,48.64,93570.0,47.5826,47.6022,47.4751,47.5631,93570.0
2024-12-16 10:55:00,48.63,48.63,48.53,48.61,173229.0,47.5533,47.5533,47.4555,47.5337,173229.0
2024-12-16 11:00:00,48.61,48.64,48.46,48.46,130988.0,47.5337,47.5631,47.3871,47.3871,130988.0
2024-12-16 11:05:00,48.46,48.52,48.39,48.45,106723.0,47.3871,47.4457,47.3186,47.3773,106723.0
2024-12-16 11:10:00,48.45,48.48,48.37,48.44,105052.0,47.3773,47.4066,47.2991,47.3675,105052.0
2024-12-16 11:15:00,48.44,48.46,48.38,48.39,67327.0,47.3675,47.3871,47.3088,47.3186,67327.0
2024-12-16 11:20:00,48.4,48.45,48.37,48.37,71270.0,47.3284,47.3773,47.2991,47.2991,71270.0
2024-12-16 11:25:00,48.38,48.38,48.27,48.33,88466.0,47.3088,47.3088,47.2013,47.2599,88466.0
2024-12-16 11:30:00,48.33,48.34,48.29,48.31,62977.0,47.2599,47.2697,47.2208,47.2404,62977.0
2024-12-16 11:35:00,48.32,48.43,48.31,48.41,78480.0,47.2502,47.3577,47.2404,47.3382,78480.0
2024-12-16 11:40:00,48.42,48.48,48.39,48.46,104775.0,47.3479,47.4066,47.3186,47.3871,104775.0
2024-12-16 11:45:00,48.47,48.47,48.0,48.04,752113.0,47.3968,47.3968,46.9372,46.9764,752113.0
2024-12-16 11:50:00,48.06,48.09,47.85,47.89,395757.0,46.9959,47.0253,46.7906,46.8297,395757.0
2024-12-16 11:55:00,47.87,47.93,47.76,47.81,193059.0,46.8101,46.8688,46.7026,46.7515,193059.0
2024-12-16 12:00:00,47.81,47.98,47.77,47.9,223168.0,46.7515,46.9177,46.7123,46.8395,223168.0
2024-12-16 12:05:00,47.9,47.93,47.79,47.8,133274.0,46.8395,46.8688,46.7319,46.7417,133274.0
2024-12-16 12:10:00,47.79,47.92,47.77,47.83,131281.0,46.7319,46.859,46.7123,46.771,131281.0
2024-12-16 12:15:00,47.82,47.94,47.8,47.85,108245.0,46.7612,46.8786,46.7417,46.7906,108245.0
2024-12-16 12:20:00,47.86,47.88,47.63,47.63,181494.0,46.8003,46.8199,46.5754,46.5754,181494.0
2024-12-16 12:25:00,47.64,47.72,47.59,47.61,172402.0,46.5852,46.6634,46.5363,46.5559,172402.0
2024-12-16 12:30:00,47.61,47.62,47.43,47.46,332578.0,46.5559,46.5657,46.3799,46.4092,332578.0
2024-12-16 12:35:00,47.45,47.52,47.26,47.5,320421.0,46.3994,46.4679,46.2136,46.4483,320421.0
2024-12-16 12:40:00,47.48,47.62,47.46,47.61,168566.0,46.4288,46.5657,46.4092,46.5559,168566.0
2024-12-16 12:45:00,47.61,47.67,47.54,47.6,187879.0,46.5559,46.6146,46.4874,46.5461,187879.0
2024-12-16 12:50:00,47.61,47.66,47.44,47.48,208541.0,46.5559,46.6048,46.3896,46.4288,208541.0
2024-12-16 12:55:00,47.48,47.58,47.37,47.58,112101.0,46.4288,46.5265,46.3212,46.5265,112101.0
2024-12-16 13:00:00,47.58,47.82,47.57,47.76,170210.0,46.5265,46.7612,46.5168,46.7026,170210.0
2024-12-16 13:05:00,47.75,47.78,47.72,47.77,114330.0,46.6928,46.7221,46.6634,46.7123,114330.0
2024-12-16 13:10:00,47.77,47.77,47.7,47.75,130602.0,46.7123,46.7123,46.6439,46.6928,130602.0
2024-12-16 13:15:00,47.75,47.76,47.53,47.65,201705.0,46.6928,46.7026,46.4777,46.595,201705.0
2024-12-16 13:20:00,47.64,47.78,47.57,47.7,156906.0,46.5852,46.7221,46.5168,46.6439,156906.0
2024-12-16 13:25:00,47.71,47.71,47.53,47.54,114775.0,46.6537,46.6537,46.4777,46.4874,114775.0
2024-12-16 13:30:00,47.53,47.62,47.5,47.5,97576.0,46.4777,46.5657,46.4483,46.4483,97576.0
2024-12-16 13:35:00,47.51,47.54,47.44,47.51,113503.0,46.4581,46.4874,46.3896,46.4581,113503.0
2024-12-16 13:40:00,47.52,47.59,47.49,47.51,88020.0,46.4679,46.5363,46.4385,46.4581,88020.0
2024-12-16 13:45:00,47.5,47.55,47.43,47.52,113567.0,46.4483,46.4972,46.3799,46.4679,113567.0
2024-12-16 13:50:00,47.53,47.58,47.44,47.44,85892.0,46.4777,46.5265,46.3896,46.3896,85892.0
2024-12-16 13:55:00,47.44,47.45,47.34,47.36,164230.0,46.3896,46.3994,46.2919,46.3114,164230.0
2024-12-16 14:00:00,47.36,47.38,47.23,47.27,208313.0,46.3114,46.331,46.1843,46.2234,208313.0
2024-12-16 14:05:00,47.27,47.32,47.21,47.29,131305.0,46.2234,46.2723,46.1647,46.243,131305.0
2024-12-16 14:10:00,47.3,47.3,47.22,47.26,120024.0,46.2527,46.2527,46.1745,46.2136,120024.0
2024-12-16 14:15:00,47.24,47.25,47.18,47.19,142238.0,46.1941,46.2039,46.1354,46.1452,142238.0
2024-12-16 14:20:00,47.2,47.25,47.17,47.23,124462.0,46.155,46.2039,46.1256,46.1843,124462.0
2024-12-16 14:25:00,47.23,47.24,47.11,47.11,119455.0,46.1843,46.1941,46.067,46.067,119455.0
2024-12-16 14:30:00,47.1,47.12,47.01,47.01,234948.0,46.0572,46.0767,45.9692,45.9692,234948.0
2024-12-16 14:35:00,47.01,47.08,47.0,47.04,277885.0,45.9692,46.0376,45.9594,45.9985,277885.0
2024-12-16 14:40:00,47.05,47.07,47.02,47.03,161782.0,46.0083,46.0278,45.9789,45.9887,161782.0
2024-12-16 14:45:00,47.03,47.06,46.93,47.05,232316.0,45.9887,46.0181,45.8909,46.0083,232316.0
2024-12-16 14:50:00,47.05,47.09,46.98,47.02,153449.0,46.0083,46.0474,45.9398,45.9789,153449.0
2024-12-16 14:55:00,47.02,47.03,46.95,47.0,259970.0,45.9789,45.9887,45.9105,45.9594,259970.0
2024-12-16 15:00:00,46.99,46.99,46.87,46.9,434386.0,45.9496,45.9496,45.8323,45.8616,434386.0
2024-12-16 15:05:00,46.9,46.91,46.77,46.8,285960.0,45.8616,45.8714,45.7345,45.7638,285960.0
2024-12-16 15:10:00,46.8,46.92,46.8,46.85,251423.0,45.7638,45.8812,45.7638,45.8127,251423.0
2024-12-16 15:15:00,46.84,46.85,46.66,46.68,231816.0,45.8029,45.8127,45.6269,45.6465,231816.0
2024-12-16 15:20:00,46.68,46.79,46.63,46.74,242716.0,45.6465,45.754,45.5976,45.7051,242716.0
2024-12-16 15:25:00,46.73,46.74,46.49,46.51,306833.0,45.6954,45.7051,45.4607,45.4802,306833.0
2024-12-16 15:30:00,46.5,46.64,46.48,46.57,261221.0,45.4705,45.6074,45.4509,45.5389,261221.0
2024-12-16 15:35:00,46.57,46.58,46.42,46.46,260306.0,45.5389,45.5487,45.3922,45.4313,260306.0
2024-12-16 15:40:00,46.45,46.54,46.38,46.51,331769.0,45.4216,45.5096,45.3531,45.4802,331769.0
2024-12-16 15:45:00,46.52,46.65,46.47,46.55,363773.0,45.49,45.6171,45.4411,45.5194,363773.0
2024-12-16 15:50:00,46.54,46.79,46.5,46.68,492568.0,45.5096,45.754,45.4705,45.6465,492568.0
2024-12-16 15:55:00,46.68,46.68,46.56,46.58,1872480.0,45.6465,45.6465,45.5291,45.5487,1872480.0
2024-12-17 09:30:00,45.97,46.27,45.65,45.98,1142021.0,44.9522,45.2456,44.6393,44.962,1142021.0
2024-12-17 09:35:00,46.03,46.29,45.86,46.0,577719.0,45.0109,45.2651,44.8446,44.9815,577719.0
2024-12-17 09:40:00,45.99,46.01,45.44,45.45,666100.0,44.9718,44.9913,44.4339,44.4437,666100.0
2024-12-17 09:45:00,45.45,45.55,45.32,45.45,568893.0,44.4437,44.5415,44.3166,44.4437,568893.0
2024-12-17 09:50:00,45.43,45.48,45.05,45.11,508500.0,44.4241,44.473,44.0526,44.1112,508500.0
2024-12-17 09:55:00,45.12,45.32,45.03,45.3,422490.0,44.121,44.3166,44.033,44.297,422490.0
2024-12-17 10:00:00,45.3,45.34,45.14,45.19,279615.0,44.297,44.3361,44.1406,44.1895,279615.0
2024-12-17 10:05:00,45.19,45.19,45.02,45.09,207235.0,44.1895,44.1895,44.0232,44.0917,207235.0
2024-12-17 10:10:00,45.08,45.33,45.07,45.15,262473.0,44.0819,44.3264,44.0721,44.1503,262473.0
2024-12-17 10:15:00,45.16,45.52,45.12,45.47,347586.0,44.1601,44.5122,44.121,44.4633,347586.0
2024-12-17 10:20:00,45.47,45.65,45.37,45.41,354788.0,44.4633,44.6393,44.3655,44.4046,354788.0
2024-12-17 10:25:00,45.41,45.79,45.3,45.62,402327.0,44.4046,44.7762,44.297,44.6099,402327.0
2024-12-17 10:30:00,45.6,45.74,45.52,45.67,179994.0,44.5904,44.7273,44.5122,44.6588,179994.0
2024-12-17 10:35:00,45.67,45.74,45.43,45.44,184765.0,44.6588,44.7273,44.4241,44.4339,184765.0
2024-12-17 10:40:00,45.43,45.49,45.33,45.34,183144.0,44.4241,44.4828,44.3264,44.3361,183144.0
2024-12-17 10:45:00,45.34,45.38,45.09,45.12,315367.0,44.3361,44.3753,44.0917,44.121,315367.0
2024-12-17 10:50:00,45.12,45.25,45.06,45.17,292852.0,44.121,44.2481,44.0623,44.1699,292852.0
2024-12-17 10:55:00,45.17,45.31,45.05,45.11,207725.0,44.1699,44.3068,44.0526,44.1112,207725.0
2024-12-17 11:00:00,45.11,45.35,45.11,45.24,194571.0,44.1112,44.3459,44.1112,44.2384,194571.0
2024-12-17 11:05:00,45.23,45.34,45.16,45.22,247748.0,44.2286,44.3361,44.1601,44.2188,247748.0
2024-12-17 11:10:00,45.23,45.33,45.15,45.2,148511.0,44.2286,44.3264,44.1503,44.1992,148511.0
2024-12-17 11:15:00,45.2,45.22,45.1,45.2,169214.0,44.1992,44.2188,44.1015,44.1992,169214.0
2024-12-17 11:20:00,45.2,45.23,44.99,45.04,371738.0,44.1992,44.2286,43.9939,44.0428,371738.0
2024-12-17 11:25:00,45.04,45.21,44.99,45.18,211906.0,44.0428,44.209,43.9939,44.1797,211906.0
2024-12-17 11:30:00,45.18,45.33,45.12,45.18,225459.0,44.1797,44.3264,44.121,44.1797,225459.0
2024-12-17 11:35:00,45.17,45.21,44.88,44.89,324098.0,44.1699,44.209,43.8863,43.8961,324098.0
2024-12-17 11:40:00,44.88,44.99,44.8,44.9,239315.0,43.8863,43.9939,43.8081,43.9059,239315.0
2024-12-17 11:45:00,44.89,45.01,44.88,45.01,183085.0,43.8961,44.0134,43.8863,44.0134,183085.0
2024-12-17 11:50:00,45.01,45.17,44.98,45.13,137941.0,44.0134,44.1699,43.9841,44.1308,137941.0
2024-12-17 11:55:00,45.13,45.14,44.94,45.02,156966.0,44.1308,44.1406,43.945,44.0232,156966.0
2024-12-17 12:00:00,45.02,45.21,45.01,45.18,139890.0,44.0232,44.209,44.0134,44.1797,139890.0
2024-12-17 12:05:00,45.18,45.21,44.98,44.98,199049.0,44.1797,44.209,43.9841,43.9841,199049.0
2024-12-17 12:10:00,44.99,45.06,44.98,44.99,102132.0,43.9939,44.0623,43.9841,43.9939,102132.0
2024-12-17 12:15:00,45.0,45.1,44.98,45.02,112203.0,44.0037,44.1015,43.9841,44.0232,112203.0
2024-12-17 12:20:00,45.02,45.03,44.92,44.98,157794.0,44.0232,44.033,43.9254,43.9841,157794.0
2024-12-17 12:25:00,44.98,45.06,44.9,44.96,106657.0,43.9841,44.0623,43.9059,43.9646,106657.0
2024-12-17 12:30:00,44.97,45.06,44.92,44.94,124487.0,43.9743,44.0623,43.9254,43.945,124487.0
2024-12-17 12:35:00,44.94,45.03,44.89,44.95,147711.0,43.945,44.033,43.8961,43.9548,147711.0
2024-12-17 12:40:00,44.95,45.02,44.9,44.92,83855.0,43.9548,44.0232,43.9059,43.9254,83855.0
2024-12-17 12:45:00,44.91,44.93,44.82,44.84,106708.0,43.9157,43.9352,43.8277,43.8472,106708.0
2024-12-17 12:50:00,44.84,44.93,44.76,44.92,182141.0,43.8472,43.9352,43.769,43.9254,182141.0
2024-12-17 12:55:00,44.92,44.98,44.89,44.9,95712.0,43.9254,43.9841,43.8961,43.9059,95712.0
2024-12-17 13:00:00,44.9,44.98,44.83,44.84,120070.0,43.9059,43.9841,43.8374,43.8472,120070.0
2024-12-17 13:05:00,44.84,44.85,44.71,44.75,168509.0,43.8472,43.857,43.7201,43.7592,168509.0
2024-12-17 13:10:00,44.75,44.75,44.55,44.6,206667.0,43.7592,43.7592,43.5636,43.6125,206667.0
2024-12-17 13:15:00,44.61,44.62,44.51,44.56,238140.0,43.6223,43.6321,43.5245,43.5734,238140.0
2024-12-17 13:20:00,44.57,44.58,44.47,44.5,203347.0,43.5832,43.593,43.4854,43.5147,203347.0
2024-12-17 13:25:00,44.5,44.5,44.44,44.49,161589.0,43.5147,43.5147,43.4561,43.505,161589.0
2024-12-17 13:30:00,44.5,44.55,44.47,44.51,202327.0,43.5147,43.5636,43.4854,43.5245,202327.0
2024-12-17 13:35:00,44.5,44.56,44.45,44.47,196197.0,43.5147,43.5734,43.4658,43.4854,196197.0
2024-12-17 13:40:00,44.47,44.5,44.42,44.47,169995.0,43.4854,43.5147,43.4365,43.4854,169995.0
2024-12-17 13:45:00,44.46,44.64,44.46,44.58,271564.0,43.4756,43.6516,43.4756,43.593,271564.0
2024-12-17 13:50:00,44.58,44.58,44.49,44.51,169683.0,43.593,43.593,43.505,43.5245,169683.0
2024-12-17 13:55:00,44.51,44.55,44.47,44.54,166704.0,43.5245,43.5636,43.4854,43.5539,166704.0
2024-12-17 14:00:00,44.54,44.56,44.47,44.49,138652.0,43.5539,43.5734,43.4854,43.505,138652.0
2024-12-17 14:05:00,44.48,44.79,44.48,44.78,166280.0,43.4952,43.7983,43.4952,43.7885,166280.0
2024-12-17 14:10:00,44.77,44.9,44.75,44.81,139222.0,43.7788,43.9059,43.7592,43.8179,139222.0
2024-12-17 14:15:00,44.8,44.87,44.75,44.76,201986.0,43.8081,43.8765,43.7592,43.769,201986.0
2024-12-17 14:20:00,44.77,44.78,44.53,44.55,159478.0,43.7788,43.7885,43.5441,43.5636,159478.0
2024-12-17 14:25:00,44.55,44.61,44.47,44.5,172216.0,43.5636,43.6223,43.4854,43.5147,172216.0
2024-12-17 14:30:00,44.51,44.59,44.48,44.53,224515.0,43.5245,43.6027,43.4952,43.5441,224515.0
2024-12-17 14:35:00,44.53,44.77,44.53,44.68,158529.0,43.5441,43.7788,43.5441,43.6908,158529.0
2024-12-17 14:40:00,44.7,44.7,44.62,44.65,115251.0,43.7103,43.7103,43.6321,43.6614,115251.0
2024-12-17 14:45:00,44.66,44.73,44.6,44.62,146555.0,43.6712,43.7396,43.6125,43.6321,146555.0
2024-12-17 14:50:00,44.62,44.63,44.53,44.58,144464.0,43.6321,43.6419,43.5441,43.593,144464.0
2024-12-17 14:55:00,44.57,44.69,44.56,44.61,121851.0,43.5832,43.7005,43.5734,43.6223,121851.0
2024-12-17 15:00:00,44.61,44.61,44.53,44.55,141570.0,43.6223,43.6223,43.5441,43.5636,141570.0
2024-12-17 15:05:00,44.55,44.58,44.4,44.44,334333.0,43.5636,43.593,43.417,43.4561,334333.0
2024-12-17 15:10:00,44.43,44.47,44.3,44.33,310552.0,43.4463,43.4854,43.3192,43.3485,310552.0
2024-12-17 15:15:00,44.32,44.38,44.25,44.26,295304.0,43.3387,43.3974,43.2703,43.2801,295304.0
2024-12-17 15:20:00,44.26,44.43,44.18,44.36,383551.0,43.2801,43.4463,43.2018,43.3778,383551.0
2024-12-17 15:25:00,44.37,44.48,44.36,44.39,434911.0,43.3876,43.4952,43.3778,43.4072,434911.0
2024-12-17 15:30:00,44.4,44.44,44.31,44.36,268494.0,43.417,43.4561,43.3289,43.3778,268494.0
2024-12-17 15:35:00,44.37,44.41,44.31,44.34,329337.0,43.3876,43.4267,43.3289,43.3583,329337.0
2024-12-17 15:40:00,44.34,44.35,44.24,44.28,445990.0,43.3583,43.3681,43.2605,43.2996,445990.0
2024-12-17 15:45:00,44.28,44.32,44.18,44.21,388635.0,43.2996,43.3387,43.2018,43.2312,388635.0
2024-12-17 15:50:00,44.21,44.26,44.13,44.14,502844.0,43.2312,43.2801,43.1529,43.1627,502844.0
2024-12-17 15:55:00,44.14,44.2,43.93,44.03,2016931.0,43.1627,43.2214,42.9574,43.0551,2016931.0
2024-12-18 09:30:00,44.8,45.59,44.59,45.13,1191529.0,43.8081,44.5806,43.6027,44.1308,1191529.0
2024-12-18 09:35:00,45.17,45.69,45.16,45.54,631972.0,44.1699,44.6784,44.1601,44.5317,631972.0
2024-12-18 09:40:00,45.54,46.05,45.54,46.02,439045.0,44.5317,45.0304,44.5317,45.0011,439045.0
2024-12-18 09:45:00,46.02,46.09,45.88,45.98,378448.0,45.0011,45.0695,44.8642,44.962,378448.0
2024-12-18 09:50:00,45.98,46.15,45.94,46.06,301101.0,44.962,45.1282,44.9229,45.0402,301101.0
2024-12-18 09:55:00,46.05,46.35,46.0,46.35,434124.0,45.0304,45.3238,44.9815,45.3238,434124.0
2024-12-18 10:00:00,46.35,46.59,46.33,46.5,615965.0,45.3238,45.5585,45.3042,45.4705,615965.0
2024-12-18 10:05:00,46.5,46.52,46.26,46.33,385194.0,45.4705,45.49,45.2358,45.3042,385194.0
2024-12-18 10:10:00,46.34,46.51,46.3,46.45,278907.0,45.314,45.4802,45.2749,45.4216,278907.0
2024-12-18 10:15:00,46.44,46.58,46.36,46.52,276091.0,45.4118,45.5487,45.3336,45.49,276091.0
2024-12-18 10:20:00,46.51,46.56,46.32,46.34,304107.0,45.4802,45.5291,45.2944,45.314,304107.0
2024-12-18 10:25:00,46.34,46.47,46.23,46.43,247663.0,45.314,45.4411,45.2064,45.402,247663.0
2024-12-18 10:30:00,46.43,46.54,46.4,46.5,208057.0,45.402,45.5096,45.3727,45.4705,208057.0
2024-12-18 10:35:00,46.5,46.57,46.39,46.46,421954.0,45.4705,45.5389,45.3629,45.4313,421954.0
2024-12-18 10:40:00,46.46,46.62,46.34,46.42,490767.0,45.4313,45.5878,45.314,45.3922,490767.0
2024-12-18 10:45:00,46.4,46.48,46.21,46.26,271007.0,45.3727,45.4509,45.1869,45.2358,271007.0
2024-12-18 10:50:00,46.25,46.31,46.15,46.21,147118.0,45.226,45.2847,45.1282,45.1869,147118.0
2024-12-18 10:55:00,46.22,46.26,46.16,46.21,112496.0,45.1967,45.2358,45.138,45.1869,112496.0
2024-12-18 11:00:00,46.21,46.25,46.05,46.11,133438.0,45.1869,45.226,45.0304,45.0891,133438.0
2024-12-18 11:05:00,46.1,46.25,46.09,46.18,95722.0,45.0793,45.226,45.0695,45.1575,95722.0
2024-12-18 11:10:00,46.18,46.25,46.05,46.09,101280.0,45.1575,45.226,45.0304,45.0695,101280.0
2024-12-18 11:15:00,46.08,46.15,45.95,46.1,154671.0,45.0598,45.1282,44.9326,45.0793,154671.0
2024-12-18 11:20:00,46.1,46.12,46.03,46.06,87067.0,45.0793,45.0989,45.0109,45.0402,87067.0
2024-12-18 11:25:00,46.07,46.11,45.96,45.96,153040.0,45.05,45.0891,44.9424,44.9424,153040.0
2024-12-18 11:30:00,45.96,45.96,45.78,45.88,152659.0,44.9424,44.9424,44.7664,44.8642,152659.0
2024-12-18 11:35:00,45.87,45.95,45.87,45.9,139747.0,44.8544,44.9326,44.8544,44.8837,139747.0
2024-12-18 11:40:00,45.9,45.94,45.85,45.93,107758.0,44.8837,44.9229,44.8349,44.9131,107758.0
2024-12-18 11:45:00,45.93,46.0,45.83,45.98,122919.0,44.9131,44.9815,44.8153,44.962,122919.0
2024-12-18 11:50:00,45.98,46.07,45.96,46.05,128088.0,44.962,45.05,44.9424,45.0304,128088.0
2024-12-18 11:55:00,46.05,46.07,45.95,46.02,116486.0,45.0304,45.05,44.9326,45.0011,116486.0
2024-12-18 12:00:00,46.03,46.04,45.98,46.0,92562.0,45.0109,45.0206,44.962,44.9815,92562.0
2024-12-18 12:05:00,46.01,46.02,45.83,45.88,96697.0,44.9913,45.0011,44.8153,44.8642,96697.0
2024-12-18 12:10:00,45.87,46.02,45.84,45.94,170354.0,44.8544,45.0011,44.8251,44.9229,170354.0
2024-12-18 12:15:00,45.93,46.15,45.9,46.12,110881.0,44.9131,45.1282,44.8837,45.0989,110881.0
2024-12-18 12:20:00,46.12,46.17,46.04,46.09,113307.0,45.0989,45.1478,45.0206,45.0695,113307.0
2024-12-18 12:25:00,46.1,46.11,45.92,45.92,105477.0,45.0793,45.0891,44.9033,44.9033,105477.0
2024-12-18 12:30:00,45.93,46.03,45.91,46.0,124932.0,44.9131,45.0109,44.8935,44.9815,124932.0
2024-12-18 12:35:00,46.0,46.06,45.96,46.03,100379.0,44.9815,45.0402,44.9424,45.0109,100379.0
2024-12-18 12:40:00,46.03,46.08,46.0,46.03,115847.0,45.0109,45.0598,44.9815,45.0109,115847.0
2024-12-18 12:45:00,46.05,46.06,46.0,46.05,109005.0,45.0304,45.0402,44.9815,45.0304,109005.0
2024-12-18 12:50:00,46.06,46.1,46.03,46.06,97912.0,45.0402,45.0793,45.0109,45.0402,97912.0
2024-12-18 12:55:00,46.08,46.22,46.05,46.21,106845.0,45.0598,45.1967,45.0304,45.1869,106845.0
2024-12-18 13:00:00,46.21,46.23,46.16,46.18,90662.0,45.1869,45.2064,45.138,45.1575,90662.0
2024-12-18 13:05:00,46.19,46.3,46.15,46.29,104544.0,45.1673,45.2749,45.1282,45.2651,104544.0
2024-12-18 13:10:00,46.29,46.39,46.29,46.36,117587.0,45.2651,45.3629,45.2651,45.3336,117587.0
2024-12-18 13:15:00,46.36,46.36,46.18,46.2,59301.0,45.3336,45.3336,45.1575,45.1771,59301.0
2024-12-18 13:20:00,46.19,46.21,46.1,46.11,406949.0,45.1673,45.1869,45.0793,45.0891,406949.0
2024-12-18 13:25:00,46.11,46.21,46.07,46.2,141047.0,45.0891,45.1869,45.05,45.1771,141047.0
2024-12-18 13:30:00,46.2,46.27,46.19,46.22,58078.0,45.1771,45.2456,45.1673,45.1967,58078.0
2024-12-18 13:35:00,46.22,46.23,46.19,46.2,100539.0,45.1967,45.2064,45.1673,45.1771,100539.0
2024-12-18 13:40:00,46.2,46.24,46.19,46.24,68505.0,45.1771,45.2162,45.1673,45.2162,68505.0
2024-12-18 13:45:00,46.23,46.28,46.2,46.2,67115.0,45.2064,45.2553,45.1771,45.1771,67115.0
2024-12-18 13:50:00,46.2,46.23,46.18,46.2,71809.0,45.1771,45.2064,45.1575,45.1771,71809.0
2024-12-18 13:55:00,46.2,46.32,46.15,46.28,81084.0,45.1771,45.2944,45.1282,45.2553,81084.0
2024-12-18 14:00:00,46.28,46.28,46.14,46.16,104776.0,45.2553,45.2553,45.1184,45.138,104776.0
2024-12-18 14:05:00,46.16,46.2,46.09,46.16,105212.0,45.138,45.1771,45.0695,45.138,105212.0
2024-12-18 14:10:00,46.15,46.17,45.95,45.97,378036.0,45.1282,45.1478,44.9326,44.9522,378036.0
2024-12-18 14:15:00,45.97,46.05,45.96,46.04,98261.0,44.9522,45.0304,44.9424,45.0206,98261.0
2024-12-18 14:20:00,46.03,46.09,45.99,46.07,98208.0,45.0109,45.0695,44.9718,45.05,98208.0
2024-12-18 14:25:00,46.07,46.3,46.06,46.27,124643.0,45.05,45.2749,45.0402,45.2456,124643.0
2024-12-18 14:30:00,46.26,46.31,45.6,45.91,716309.0,45.2358,45.2847,44.5904,44.8935,716309.0
2024-12-18 14:35:00,45.94,46.2,45.6,45.86,796802.0,44.9229,45.1771,44.5904,44.8446,796802.0
2024-12-18 14:40:00,45.87,45.94,45.8,45.87,543805.0,44.8544,44.9229,44.786,44.8544,543805.0
2024-12-18 14:45:00,45.87,45.92,45.35,45.42,316785.0,44.8544,44.9033,44.3459,44.4144,316785.0
2024-12-18 14:50:00,45.44,45.57,45.37,45.52,259944.0,44.4339,44.561,44.3655,44.5122,259944.0
2024-12-18 14:55:00,45.52,45.74,45.5,45.73,226586.0,44.5122,44.7273,44.4926,44.7175,226586.0
2024-12-18 15:00:00,45.73,45.85,45.62,45.71,271514.0,44.7175,44.8349,44.6099,44.698,271514.0
2024-12-18 15:05:00,45.7,45.9,45.59,45.9,218182.0,44.6882,44.8837,44.5806,44.8837,218182.0
2024-12-18 15:10:00,45.9,45.93,45.64,45.65,158764.0,44.8837,44.9131,44.6295,44.6393,158764.0
2024-12-18 15:15:00,45.64,45.74,45.64,45.73,150601.0,44.6295,44.7273,44.6295,44.7175,150601.0
2024-12-18 15:20:00,45.73,45.91,45.68,45.85,181895.0,44.7175,44.8935,44.6686,44.8349,181895.0
2024-12-18 15:25:00,45.84,45.84,45.72,45.78,307512.0,44.8251,44.8251,44.7077,44.7664,307512.0
2024-12-18 15:30:00,45.77,45.93,45.67,45.9,259849.0,44.7566,44.9131,44.6588,44.8837,259849.0
2024-12-18 15:35:00,45.91,45.96,45.81,45.82,290058.0,44.8935,44.9424,44.7957,44.8055,290058.0
2024-12-18 15:40:00,45.83,45.87,45.5,45.51,264359.0,44.8153,44.8544,44.4926,44.5024,264359.0
2024-12-18 15:45:00,45.51,45.65,45.42,45.56,367012.0,44.5024,44.6393,44.4144,44.5513,367012.0
2024-12-18 15:50:00,45.57,45.66,45.39,45.44,389434.0,44.561,44.6491,44.385,44.4339,389434.0
2024-12-18 15:55:00,45.44,45.45,45.24,45.27,989805.0,44.4339,44.4437,44.2384,44.2677,989805.0
2024-12-19 09:30:00,44.29,45.06,44.02,44.91,700303.0,43.3094,44.0623,43.0454,43.9157,700303.0
2024-12-19 09:35:00,44.95,45.18,44.75,45.14,229647.0,43.9548,44.1797,43.7592,44.1406,229647.0
2024-12-19 09:40:00,45.1,45.29,44.65,44.69,289540.0,44.1015,44.2872,43.6614,43.7005,289540.0
2024-12-19 09:45:00,44.71,44.72,44.41,44.43,285574.0,43.7201,43.7299,43.4267,43.4463,285574.0
2024-12-19 09:50:00,44.44,44.56,44.31,44.5,223916.0,43.4561,43.5734,43.3289,43.5147,223916.0
2024-12-19 09:55:00,44.5,44.64,44.47,44.58,114418.0,43.5147,43.6516,43.4854,43.593,114418.0
2024-12-19 10:00:00,44.6,44.82,44.59,44.82,138185.0,43.6125,43.8277,43.6027,43.8277,138185.0
2024-12-19 10:05:00,44.82,45.03,44.75,45.0,161952.0,43.8277,44.033,43.7592,44.0037,161952.0
2024-12-19 10:10:00,44.98,45.04,44.76,44.83,139794.0,43.9841,44.0428,43.769,43.8374,139794.0
2024-12-19 10:15:00,44.82,45.01,44.81,44.95,120616.0,43.8277,44.0134,43.8179,43.9548,120616.0
2024-12-19 10:20:00,44.96,45.02,44.8,44.85,87108.0,43.9646,44.0232,43.8081,43.857,87108.0
2024-12-19 10:25:00,44.86,44.89,44.72,44.8,81418.0,43.8668,43.8961,43.7299,43.8081,81418.0
2024-12-19 10:30:00,44.82,44.83,44.49,44.5,116669.0,43.8277,43.8374,43.505,43.5147,116669.0
2024-12-19 10:35:00,44.51,44.59,44.43,44.58,202617.0,43.5245,43.6027,43.4463,43.593,202617.0
2024-12-19 10:40:00,44.59,44.63,44.52,44.57,99220.0,43.6027,43.6419,43.5343,43.5832,99220.0
2024-12-19 10:45:00,44.56,44.56,44.29,44.31,149829.0,43.5734,43.5734,43.3094,43.3289,149829.0
2024-12-19 10:50:00,44.3,44.42,44.29,44.38,106621.0,43.3192,43.4365,43.3094,43.3974,106621.0
2024-12-19 10:55:00,44.39,44.45,44.2,44.2,152700.0,43.4072,43.4658,43.2214,43.2214,152700.0
2024-12-19 11:00:00,44.2,44.21,43.96,44.05,271343.0,43.2214,43.2312,42.9867,43.0747,271343.0
2024-12-19 11:05:00,44.05,44.1,43.96,44.07,142803.0,43.0747,43.1236,42.9867,43.0943,142803.0
2024-12-19 11:10:00,44.07,44.18,44.06,44.09,110486.0,43.0943,43.2018,43.0845,43.1138,110486.0
2024-12-19 11:15:00,44.09,44.11,43.96,44.01,145408.0,43.1138,43.1334,42.9867,43.0356,145408.0
2024-12-19 11:20:00,44.01,44.07,43.9,44.0,202782.0,43.0356,43.0943,42.928,43.0258,202782.0
2024-12-19 11:25:00,44.0,44.02,43.86,43.89,128524.0,43.0258,43.0454,42.8889,42.9182,128524.0
2024-12-19 11:30:00,43.89,43.98,43.85,43.95,163140.0,42.9182,43.0063,42.8791,42.9769,163140.0
2024-12-19 11:35:00,43.96,43.97,43.65,43.66,211518.0,42.9867,42.9965,42.6836,42.6933,211518.0
2024-12-19 11:40:00,43.65,43.96,43.6,43.92,269010.0,42.6836,42.9867,42.6347,42.9476,269010.0
2024-12-19 11:45:00,43.91,44.04,43.85,43.93,200458.0,42.9378,43.0649,42.8791,42.9574,200458.0
2024-12-19 11:50:00,43.93,43.94,43.76,43.8,197722.0,42.9574,42.9671,42.7911,42.8302,197722.0
2024-12-19 11:55:00,43.81,43.84,43.64,43.79,177629.0,42.84,42.8694,42.6738,42.8205,177629.0
2024-12-19 12:00:00,43.79,43.93,43.76,43.89,174214.0,42.8205,42.9574,42.7911,42.9182,174214.0
2024-12-19 12:05:00,43.88,43.89,43.77,43.82,145323.0,42.9085,42.9182,42.8009,42.8498,145323.0
2024-12-19 12:10:00,43.82,44.04,43.81,44.0,192415.0,42.8498,43.0649,42.84,43.0258,192415.0
2024-12-19 12:15:00,44.01,44.15,44.0,44.13,102795.0,43.0356,43.1725,43.0258,43.1529,102795.0
2024-12-19 12:20:00,44.15,44.16,44.02,44.08,74211.0,43.1725,43.1823,43.0454,43.104,74211.0
2024-12-19 12:25:00,44.07,44.16,43.99,44.16,83958.0,43.0943,43.1823,43.016,43.1823,83958.0
2024-12-19 12:30:00,44.17,44.19,43.95,44.01,75670.0,43.192,43.2116,42.9769,43.0356,75670.0
2024-12-19 12:35:00,44.01,44.16,43.99,44.16,63018.0,43.0356,43.1823,43.016,43.1823,63018.0
2024-12-19 12:40:00,44.16,44.2,44.1,44.11,95036.0,43.1823,43.2214,43.1236,43.1334,95036.0
2024-12-19 12:45:00,44.12,44.19,44.06,44.09,73585.0,43.1432,43.2116,43.0845,43.1138,73585.0
2024-12-19 12:50:00,44.09,44.16,44.02,44.03,189350.0,43.1138,43.1823,43.0454,43.0551,189350.0
2024-12-19 12:55:00,44.03,44.1,44.01,44.08,88715.0,43.0551,43.1236,43.0356,43.104,88715.0
2024-12-19 13:00:00,44.07,44.13,43.97,44.04,99773.0,43.0943,43.1529,42.9965,43.0649,99773.0
2024-12-19 13:05:00,44.03,44.21,44.03,44.21,103316.0,43.0551,43.2312,43.0551,43.2312,103316.0
2024-12-19 13:10:00,44.2,44.29,44.19,44.29,83624.0,43.2214,43.3094,43.2116,43.3094,83624.0
2024-12-19 13:15:00,44.29,44.29,44.18,44.25,97786.0,43.3094,43.3094,43.2018,43.2703,97786.0
2024-12-19 13:20:00,44.27,44.32,44.2,44.3,208371.0,43.2898,43.3387,43.2214,43.3192,208371.0
2024-12-19 13:25:00,44.3,44.5,44.25,44.5,103103.0,43.3192,43.5147,43.2703,43.5147,103103.0
2024-12-19 13:30:00,44.5,44.56,44.41,44.54,100917.0,43.5147,43.5734,43.4267,43.5539,100917.0
2024-12-19 13:35:00,44.55,44.57,44.35,44.39,173853.0,43.5636,43.5832,43.3681,43.4072,173853.0
2024-12-19 13:40:00,44.39,44.46,44.31,44.35,84905.0,43.4072,43.4756,43.3289,43.3681,84905.0
2024-12-19 13:45:00,44.37,44.46,44.35,44.43,73588.0,43.3876,43.4756,43.3681,43.4463,73588.0
2024-12-19 13:50:00,44.43,44.47,44.38,44.44,91470.0,43.4463,43.4854,43.3974,43.4561,91470.0
2024-12-19 13:55:00,44.44,44.52,44.42,44.42,136368.0,43.4561,43.5343,43.4365,43.4365,136368.0
2024-12-19 14:00:00,44.42,44.42,44.23,44.27,114525.0,43.4365,43.4365,43.2507,43.2898,114525.0
2024-12-19 14:05:00,44.28,44.33,44.23,44.27,77253.0,43.2996,43.3485,43.2507,43.2898,77253.0
2024-12-19 14:10:00,44.27,44.29,44.14,44.15,70710.0,43.2898,43.3094,43.1627,43.1725,70710.0
2024-12-19 14:15:00,44.14,44.2,44.14,44.2,99875.0,43.1627,43.2214,43.1627,43.2214,99875.0
2024-12-19 14:20:00,44.2,44.2,44.08,44.16,92437.0,43.2214,43.2214,43.104,43.1823,92437.0
2024-12-19 14:25:00,44.15,44.19,44.1,44.18,110027.0,43.1725,43.2116,43.1236,43.2018,110027.0
2024-12-19 14:30:00,44.18,44.18,44.09,44.11,72051.0,43.2018,43.2018,43.1138,43.1334,72051.0
2024-12-19 14:35:00,44.11,44.15,44.06,44.07,93317.0,43.1334,43.1725,43.0845,43.0943,93317.0
2024-12-19 14:40:00,44.06,44.07,44.0,44.02,93156.0,43.0845,43.0943,43.0258,43.0454,93156.0
2024-12-19 14:45:00,44.02,44.09,44.01,44.03,99464.0,43.0454,43.1138,43.0356,43.0551,99464.0
2024-12-19 14:50:00,44.02,44.04,43.95,43.95,109605.0,43.0454,43.0649,42.9769,42.9769,109605.0
2024-12-19 14:55:00,43.95,43.97,43.87,43.87,118350.0,42.9769,42.9965,42.8987,42.8987,118350.0
2024-12-19 15:00:00,43.89,44.01,43.82,43.9,225067.0,42.9182,43.0356,42.8498,42.928,225067.0
2024-12-19 15:05:00,43.89,43.99,43.88,43.96,138421.0,42.9182,43.016,42.9085,42.9867,138421.0
2024-12-19 15:10:00,43.96,44.01,43.91,43.92,160736.0,42.9867,43.0356,42.9378,42.9476,160736.0
2024-12-19 15:15:00,43.93,44.03,43.83,43.84,195686.0,42.9574,43.0551,42.8596,42.8694,195686.0
2024-12-19 15:20:00,43.84,43.86,43.74,43.78,202737.0,42.8694,42.8889,42.7716,42.8107,202737.0
2024-12-19 15:25:00,43.77,43.81,43.65,43.74,283638.0,42.8009,42.84,42.6836,42.7716,283638.0
2024-12-19 15:30:00,43.74,44.0,43.72,43.97,508938.0,42.7716,43.0258,42.752,42.9965,508938.0
2024-12-19 15:35:00,43.98,44.26,43.92,44.21,682824.0,43.0063,43.2801,42.9476,43.2312,682824.0
2024-12-19 15:40:00,44.2,44.95,44.18,44.65,1207030.0,43.2214,43.9548,43.2018,43.6614,1207030.0
2024-12-19 15:45:00,44.65,44.65,44.24,44.37,506571.0,43.6614,43.6614,43.2605,43.3876,506571.0
2024-12-19 15:50:00,44.36,44.4,43.84,44.0,552102.0,43.3778,43.417,42.8694,43.0258,552102.0
2024-12-19 15:55:00,44.0,44.0,43.74,43.79,1196637.0,43.0258,43.0258,42.7716,42.8205,1196637.0
2024-12-20 09:30:00,43.72,44.37,43.7,44.09,1005587.0,42.752,43.3876,42.7325,43.1138,1005587.0
2024-12-20 09:35:00,44.07,44.43,44.05,44.2,295708.0,43.0943,43.4463,43.0747,43.2214,295708.0
2024-12-20 09:40:00,44.2,44.22,44.01,44.07,73978.0,43.2214,43.2409,43.0356,43.0943,73978.0
2024-12-20 09:45:00,44.05,44.17,43.86,44.01,213027.0,43.0747,43.192,42.8889,43.0356,213027.0
2024-12-20 09:50:00,44.02,44.02,43.82,43.96,75934.0,43.0454,43.0454,42.8498,42.9867,75934.0
2024-12-20 09:55:00,43.96,44.12,43.93,44.1,89788.0,42.9867,43.1432,42.9574,43.1236,89788.0
2024-12-20 10:00:00,44.07,44.09,43.72,43.75,132365.0,43.0943,43.1138,42.752,42.7813,132365.0
2024-12-20 10:05:00,43.76,43.84,43.68,43.82,178291.0,42.7911,42.8694,42.7129,42.8498,178291.0
2024-12-20 10:10:00,43.8,43.95,43.76,43.91,72900.0,42.8302,42.9769,42.7911,42.9378,72900.0
2024-12-20 10:15:00,43.91,44.05,43.9,43.94,97902.0,42.9378,43.0747,42.928,42.9671,97902.0
2024-12-20 10:20:00,43.92,44.02,43.85,43.97,105293.0,42.9476,43.0454,42.8791,42.9965,105293.0
2024-12-20 10:25:00,43.96,44.04,43.89,43.99,93120.0,42.9867,43.0649,42.9182,43.016,93120.0
2024-12-20 10:30:00,43.99,44.07,43.97,44.0,106802.0,43.016,43.0943,42.9965,43.0258,106802.0
2024-12-20 10:35:00,44.0,44.0,43.78,43.84,99356.0,43.0258,43.0258,42.8107,42.8694,99356.0
2024-12-20 10:40:00,43.83,43.92,43.79,43.9,121684.0,42.8596,42.9476,42.8205,42.928,121684.0
2024-12-20 10:45:00,43.89,44.09,43.85,44.08,126224.0,42.9182,43.1138,42.8791,43.104,126224.0
2024-12-20 10:50:00,44.09,44.09,43.95,43.98,61879.0,43.1138,43.1138,42.9769,43.0063,61879.0
2024-12-20 10:55:00,43.98,44.05,43.94,43.94,79898.0,43.0063,43.0747,42.9671,42.9671,79898.0
2024-12-20 11:00:00,43.95,44.2,43.9,44.19,118060.0,42.9769,43.2214,42.928,43.2116,118060.0
2024-12-20 11:05:00,44.18,44.35,44.16,44.25,292966.0,43.2018,43.3681,43.1823,43.2703,292966.0
2024-12-20 11:10:00,44.25,44.29,44.17,44.27,163651.0,43.2703,43.3094,43.192,43.2898,163651.0
2024-12-20 11:15:00,44.29,44.41,44.27,44.39,188762.0,43.3094,43.4267,43.2898,43.4072,188762.0
2024-12-20 11:20:00,44.39,44.42,44.33,44.4,141167.0,43.4072,43.4365,43.3485,43.417,141167.0
2024-12-20 11:25:00,44.39,44.4,44.27,44.37,68879.0,43.4072,43.417,43.2898,43.3876,68879.0
2024-12-20 11:30:00,44.36,44.4,44.32,44.37,70890.0,43.3778,43.417,43.3387,43.3876,70890.0
2024-12-20 11:35:00,44.37,44.49,44.32,44.48,138753.0,43.3876,43.505,43.3387,43.4952,138753.0
2024-12-20 11:40:00,44.48,44.55,44.44,44.46,244260.0,43.4952,43.5636,43.4561,43.4756,244260.0
2024-12-20 11:45:00,44.46,44.53,44.44,44.51,73629.0,43.4756,43.5441,43.4561,43.5245,73629.0
2024-12-20 11:50:00,44.51,44.66,44.41,44.65,153005.0,43.5245,43.6712,43.4267,43.6614,153005.0
2024-12-20 11:55:00,44.65,44.77,44.65,44.73,137691.0,43.6614,43.7788,43.6614,43.7396,137691.0
2024-12-20 12:00:00,44.73,44.75,44.64,44.74,96122.0,43.7396,43.7592,43.6516,43.7494,96122.0
2024-12-20 12:05:00,44.75,44.77,44.6,44.6,109488.0,43.7592,43.7788,43.6125,43.6125,109488.0
2024-12-20 12:10:00,44.59,44.66,44.5,44.62,103237.0,43.6027,43.6712,43.5147,43.6321,103237.0
2024-12-20 12:15:00,44.61,44.61,44.52,44.52,144486.0,43.6223,43.6223,43.5343,43.5343,144486.0
2024-12-20 12:20:00,44.53,44.7,44.5,44.69,102685.0,43.5441,43.7103,43.5147,43.7005,102685.0
2024-12-20 12:25:00,44.69,44.74,44.68,44.68,104461.0,43.7005,43.7494,43.6908,43.6908,104461.0
2024-12-20 12:30:00,44.69,44.72,44.56,44.59,86153.0,43.7005,43.7299,43.5734,43.6027,86153.0
2024-12-20 12:35:00,44.59,44.6,44.53,44.59,76527.0,43.6027,43.6125,43.5441,43.6027,76527.0
2024-12-20 12:40:00,44.59,44.72,44.58,44.7,112473.0,43.6027,43.7299,43.593,43.7103,112473.0
2024-12-20 12:45:00,44.69,44.7,44.63,44.68,106264.0,43.7005,43.7103,43.6419,43.6908,106264.0
2024-12-20 12:50:00,44.68,44.69,44.57,44.65,99106.0,43.6908,43.7005,43.5832,43.6614,99106.0
2024-12-20 12:55:00,44.64,44.64,44.56,44.57,61941.0,43.6516,43.6516,43.5734,43.5832,61941.0
2024-12-20 13:00:00,44.57,44.6,44.51,44.56,61026.0,43.5832,43.6125,43.5245,43.5734,61026.0
2024-12-20 13:05:00,44.55,44.62,44.55,44.59,59808.0,43.5636,43.6321,43.5636,43.6027,59808.0
2024-12-20 13:10:00,44.59,44.65,44.56,44.61,85698.0,43.6027,43.6614,43.5734,43.6223,85698.0
2024-12-20 13:15:00,44.61,44.66,44.6,44.65,68015.0,43.6223,43.6712,43.6125,43.6614,68015.0
2024-12-20 13:20:00,44.66,44.66,44.55,44.58,85171.0,43.6712,43.6712,43.5636,43.593,85171.0
2024-12-20 13:25:00,44.58,44.59,44.46,44.48,117748.0,43.593,43.6027,43.4756,43.4952,117748.0
2024-12-20 13:30:00,44.48,44.53,44.47,44.48,53809.0,43.4952,43.5441,43.4854,43.4952,53809.0
2024-12-20 13:35:00,44.47,44.51,44.43,44.45,87812.0,43.4854,43.5245,43.4463,43.4658,87812.0
2024-12-20 13:40:00,44.44,44.46,44.38,44.4,71298.0,43.4561,43.4756,43.3974,43.417,71298.0
2024-12-20 13:45:00,44.4,44.46,44.34,44.34,68959.0,43.417,43.4756,43.3583,43.3583,68959.0
2024-12-20 13:50:00,44.34,44.35,44.27,44.32,83583.0,43.3583,43.3681,43.2898,43.3387,83583.0
2024-12-20 13:55:00,44.31,44.42,44.29,44.36,109177.0,43.3289,43.4365,43.3094,43.3778,109177.0
2024-12-20 14:00:00,44.35,44.48,44.34,44.37,100776.0,43.3681,43.4952,43.3583,43.3876,100776.0
2024-12-20 14:05:00,44.38,44.41,44.36,44.38,161064.0,43.3974,43.4267,43.3778,43.3974,161064.0
2024-12-20 14:10:00,44.39,44.43,44.3,44.32,66778.0,43.4072,43.4463,43.3192,43.3387,66778.0
2024-12-20 14:15:00,44.32,44.37,44.27,44.36,70255.0,43.3387,43.3876,43.2898,43.3778,70255.0
2024-12-20 14:20:00,44.36,44.43,44.32,44.41,84183.0,43.3778,43.4463,43.3387,43.4267,84183.0
2024-12-20 14:25:00,44.42,44.46,44.38,44.39,91329.0,43.4365,43.4756,43.3974,43.4072,91329.0
2024-12-20 14:30:00,44.4,44.58,44.38,44.58,102444.0,43.417,43.593,43.3974,43.593,102444.0
2024-12-20 14:35:00,44.58,44.66,44.56,44.66,103644.0,43.593,43.6712,43.5734,43.6712,103644.0
2024-12-20 14:40:00,44.65,44.68,44.58,44.6,89245.0,43.6614,43.6908,43.593,43.6125,89245.0
2024-12-20 14:45:00,44.59,44.6,44.46,44.48,58340.0,43.6027,43.6125,43.4756,43.4952,58340.0
2024-12-20 14:50:00,44.48,44.48,44.37,44.38,74425.0,43.4952,43.4952,43.3876,43.3974,74425.0
2024-12-20 14:55:00,44.38,44.4,44.26,44.3,122026.0,43.3974,43.417,43.2801,43.3192,122026.0
2024-12-20 15:00:00,44.3,44.35,44.23,44.34,100677.0,43.3192,43.3681,43.2507,43.3583,100677.0
2024-12-20 15:05:00,44.34,44.54,44.33,44.52,184539.0,43.3583,43.5539,43.3485,43.5343,184539.0
2024-12-20 15:10:00,44.52,44.58,44.43,44.5,135738.0,43.5343,43.593,43.4463,43.5147,135738.0
2024-12-20 15:15:00,44.52,44.53,44.34,44.34,118985.0,43.5343,43.5441,43.3583,43.3583,118985.0
2024-12-20 15:20:00,44.34,44.38,44.26,44.28,138664.0,43.3583,43.3974,43.2801,43.2996,138664.0
2024-12-20 15:25:00,44.28,44.29,44.19,44.23,182335.0,43.2996,43.3094,43.2116,43.2507,182335.0
2024-12-20 15:30:00,44.23,44.25,44.11,44.17,131398.0,43.2507,43.2703,43.1334,43.192,131398.0
2024-12-20 15:35:00,44.16,44.32,44.14,44.32,392955.0,43.1823,43.3387,43.1627,43.3387,392955.0
2024-12-20 15:40:00,44.32,44.41,44.31,44.36,220151.0,43.3387,43.4267,43.3289,43.3778,220151.0
2024-12-20 15:45:00,44.36,44.36,44.16,44.2,279640.0,43.3778,43.3778,43.1823,43.2214,279640.0
2024-12-20 15:50:00,44.2,44.27,44.14,44.23,531137.0,43.2214,43.2898,43.1627,43.2507,531137.0
2024-12-20 15:55:00,44.22,44.45,44.22,44.33,1118385.0,43.2409,43.4658,43.2409,43.3485,1118385.0
2024-12-23 09:30:00,44.35,44.38,44.02,44.02,366430.0,43.3681,43.3974,43.0454,43.0454,366430.0
2024-12-23 09:35:00,44.02,44.04,43.65,43.66,227328.0,43.0454,43.0649,42.6836,42.6933,227328.0
2024-12-23 09:40:00,43.68,43.83,43.65,43.69,80126.0,42.7129,42.8596,42.6836,42.7227,80126.0
2024-12-23 09:45:00,43.69,43.77,43.62,43.71,117175.0,42.7227,42.8009,42.6542,42.7422,117175.0
2024-12-23 09:50:00,43.71,43.8,43.59,43.63,109446.0,42.7422,42.8302,42.6249,42.664,109446.0
2024-12-23 09:55:00,43.61,43.72,43.56,43.68,183882.0,42.6444,42.752,42.5956,42.7129,183882.0
2024-12-23 10:00:00,43.68,43.73,43.6,43.69,99257.0,42.7129,42.7618,42.6347,42.7227,99257.0
2024-12-23 10:05:00,43.69,43.74,43.62,43.68,192565.0,42.7227,42.7716,42.6542,42.7129,192565.0
2024-12-23 10:10:00,43.68,43.84,43.67,43.82,191148.0,42.7129,42.8694,42.7031,42.8498,191148.0
2024-12-23 10:15:00,43.74,44.04,43.73,43.95,201860.0,42.7716,43.0649,42.7618,42.9769,201860.0
2024-12-23 10:20:00,43.94,43.95,43.73,43.89,132160.0,42.9671,42.9769,42.7618,42.9182,132160.0
2024-12-23 10:25:00,43.9,44.02,43.87,44.01,114285.0,42.928,43.0454,42.8987,43.0356,114285.0
2024-12-23 10:30:00,44.02,44.13,44.0,44.1,88533.0,43.0454,43.1529,43.0258,43.1236,88533.0
2024-12-23 10:35:00,44.12,44.14,44.05,44.08,77563.0,43.1432,43.1627,43.0747,43.104,77563.0
2024-12-23 10:40:00,44.08,44.11,43.96,44.04,131682.0,43.104,43.1334,42.9867,43.0649,131682.0
2024-12-23 10:45:00,44.03,44.07,43.73,43.77,178139.0,43.0551,43.0943,42.7618,42.8009,178139.0
2024-12-23 10:50:00,43.76,43.85,43.74,43.8,150924.0,42.7911,42.8791,42.7716,42.8302,150924.0
2024-12-23 10:55:00,43.81,43.82,43.77,43.79,122736.0,42.84,42.8498,42.8009,42.8205,122736.0
2024-12-23 11:00:00,43.79,43.79,43.7,43.73,163131.0,42.8205,42.8205,42.7325,42.7618,163131.0
2024-12-23 11:05:00,43.73,43.78,43.66,43.69,144601.0,42.7618,42.8107,42.6933,42.7227,144601.0
2024-12-23 11:10:00,43.7,43.76,43.58,43.71,123461.0,42.7325,42.7911,42.6151,42.7422,123461.0
2024-12-23 11:15:00,43.71,43.71,43.6,43.64,56194.0,42.7422,42.7422,42.6347,42.6738,56194.0
2024-12-23 11:20:00,43.64,43.75,43.63,43.64,179535.0,42.6738,42.7813,42.664,42.6738,179535.0
2024-12-23 11:25:00,43.64,43.78,43.62,43.75,124074.0,42.6738,42.8107,42.6542,42.7813,124074.0
2024-12-23 11:30:00,43.75,43.8,43.71,43.78,102703.0,42.7813,42.8302,42.7422,42.8107,102703.0
2024-12-23 11:35:00,43.78,43.85,43.78,43.82,71017.0,42.8107,42.8791,42.8107,42.8498,71017.0
2024-12-23 11:40:00,43.81,43.83,43.74,43.79,72187.0,42.84,42.8596,42.7716,42.8205,72187.0
2024-12-23 11:45:00,43.77,43.86,43.74,43.83,87042.0,42.8009,42.8889,42.7716,42.8596,87042.0
2024-12-23 11:50:00,43.83,43.86,43.78,43.86,93669.0,42.8596,42.8889,42.8107,42.8889,93669.0
2024-12-23 11:55:00,43.85,43.97,43.76,43.96,88130.0,42.8791,42.9965,42.7911,42.9867,88130.0
2024-12-23 12:00:00,43.96,43.96,43.79,43.83,63166.0,42.9867,42.9867,42.8205,42.8596,63166.0
2024-12-23 12:05:00,43.83,43.88,43.77,43.8,33583.0,42.8596,42.9085,42.8009,42.8302,33583.0
2024-12-23 12:10:00,43.81,43.95,43.8,43.93,48281.0,42.84,42.9769,42.8302,42.9574,48281.0
2024-12-23 12:15:00,43.94,43.98,43.9,43.94,50898.0,42.9671,43.0063,42.928,42.9671,50898.0
2024-12-23 12:20:00,43.95,43.99,43.78,43.8,189299.0,42.9769,43.016,42.8107,42.8302,189299.0
2024-12-23 12:25:00,43.8,43.82,43.73,43.8,105084.0,42.8302,42.8498,42.7618,42.8302,105084.0
2024-12-23 12:30:00,43.8,43.83,43.72,43.83,68237.0,42.8302,42.8596,42.752,42.8596,68237.0
2024-12-23 12:35:00,43.83,43.84,43.76,43.79,85933.0,42.8596,42.8694,42.7911,42.8205,85933.0
2024-12-23 12:40:00,43.79,43.83,43.77,43.83,65656.0,42.8205,42.8596,42.8009,42.8596,65656.0
2024-12-23 12:45:00,43.83,43.84,43.8,43.81,31263.0,42.8596,42.8694,42.8302,42.84,31263.0
2024-12-23 12:50:00,43.81,43.84,43.8,43.81,36068.0,42.84,42.8694,42.8302,42.84,36068.0
2024-12-23 12:55:00,43.82,43.97,43.78,43.97,97574.0,42.8498,42.9965,42.8107,42.9965,97574.0
2024-12-23 13:00:00,43.96,43.98,43.86,43.91,92560.0,42.9867,43.0063,42.8889,42.9378,92560.0
2024-12-23 13:05:00,43.91,43.95,43.87,43.94,105172.0,42.9378,42.9769,42.8987,42.9671,105172.0
2024-12-23 13:10:00,43.94,44.02,43.92,44.01,205618.0,42.9671,43.0454,42.9476,43.0356,205618.0
2024-12-23 13:15:00,44.01,44.05,43.99,44.03,51033.0,43.0356,43.0747,43.016,43.0551,51033.0
2024-12-23 13:20:00,44.03,44.07,44.01,44.02,83964.0,43.0551,43.0943,43.0356,43.0454,83964.0
2024-12-23 13:25:00,44.02,44.16,44.01,44.14,167845.0,43.0454,43.1823,43.0356,43.1627,167845.0
2024-12-23 13:30:00,44.14,44.14,44.03,44.05,153422.0,43.1627,43.1627,43.0551,43.0747,153422.0
2024-12-23 13:35:00,44.05,44.12,44.0,44.08,97856.0,43.0747,43.1432,43.0258,43.104,97856.0
2024-12-23 13:40:00,44.08,44.09,44.0,44.04,96795.0,43.104,43.1138,43.0258,43.0649,96795.0
2024-12-23 13:45:00,44.04,44.05,43.97,43.98,82491.0,43.0649,43.0747,42.9965,43.0063,82491.0
2024-12-23 13:50:00,43.97,43.99,43.95,43.99,63314.0,42.9965,43.016,42.9769,43.016,63314.0
2024-12-23 13:55:00,43.98,43.99,43.94,43.95,58649.0,43.0063,43.016,42.9671,42.9769,58649.0
2024-12-23 14:00:00,43.95,43.95,43.89,43.92,78804.0,42.9769,42.9769,42.9182,42.9476,78804.0
2024-12-23 14:05:00,43.91,43.97,43.9,43.95,71565.0,42.9378,42.9965,42.928,42.9769,71565.0
2024-12-23 14:10:00,43.95,43.98,43.89,43.89,66867.0,42.9769,43.0063,42.9182,42.9182,66867.0
2024-12-23 14:15:00,43.89,43.95,43.89,43.94,50337.0,42.9182,42.9769,42.9182,42.9671,50337.0
2024-12-23 14:20:00,43.93,43.95,43.85,43.87,58853.0,42.9574,42.9769,42.8791,42.8987,58853.0
2024-12-23 14:25:00,43.88,43.93,43.84,43.91,106355.0,42.9085,42.9574,42.8694,42.9378,106355.0
2024-12-23 14:30:00,43.91,43.95,43.9,43.92,53795.0,42.9378,42.9769,42.928,42.9476,53795.0
2024-12-23 14:35:00,43.91,43.92,43.78,43.8,141839.0,42.9378,42.9476,42.8107,42.8302,141839.0
2024-12-23 14:40:00,43.81,43.86,43.76,43.83,130815.0,42.84,42.8889,42.7911,42.8596,130815.0
2024-12-23 14:45:00,43.84,43.89,43.8,43.83,86317.0,42.8694,42.9182,42.8302,42.8596,86317.0
2024-12-23 14:50:00,43.83,43.94,43.82,43.93,79606.0,42.8596,42.9671,42.8498,42.9574,79606.0
2024-12-23 14:55:00,43.93,43.98,43.87,43.89,106056.0,42.9574,43.0063,42.8987,42.9182,106056.0
2024-12-23 15:00:00,43.88,43.94,43.86,43.91,102927.0,42.9085,42.9671,42.8889,42.9378,102927.0
2024-12-23 15:05:00,43.91,44.0,43.88,43.9,67616.0,42.9378,43.0258,42.9085,42.928,67616.0
2024-12-23 15:10:00,43.9,43.91,43.79,43.82,102595.0,42.928,42.9378,42.8205,42.8498,102595.0
2024-12-23 15:15:00,43.81,43.84,43.74,43.8,184216.0,42.84,42.8694,42.7716,42.8302,184216.0
2024-12-23 15:20:00,43.8,43.88,43.8,43.87,77749.0,42.8302,42.9085,42.8302,42.8987,77749.0
2024-12-23 15:25:00,43.87,43.93,43.86,43.9,79076.0,42.8987,42.9574,42.8889,42.928,79076.0
2024-12-23 15:30:00,43.9,43.91,43.83,43.89,113244.0,42.928,42.9378,42.8596,42.9182,113244.0
2024-12-23 15:35:00,43.88,44.06,43.87,44.02,144450.0,42.9085,43.0845,42.8987,43.0454,144450.0
2024-12-23 15:40:00,44.02,44.11,43.97,44.02,201459.0,43.0454,43.1334,42.9965,43.0454,201459.0
2024-12-23 15:45:00,44.02,44.05,43.95,43.99,160601.0,43.0454,43.0747,42.9769,43.016,160601.0
2024-12-23 15:50:00,43.99,44.18,43.99,44.14,356186.0,43.016,43.2018,43.016,43.1627,356186.0
2024-12-23 15:55:00,44.15,44.23,44.11,44.14,766145.0,43.1725,43.2507,43.1334,43.1627,766145.0
2024-12-24 09:30:00,44.0,44.17,43.8,44.01,380464.0,43.0258,43.192,42.8302,43.0356,380464.0
2024-12-24 09:35:00,44.04,44.05,43.78,43.83,139560.0,43.0649,43.0747,42.8107,42.8596,139560.0
2024-12-24 09:40:00,43.85,43.93,43.81,43.85,92938.0,42.8791,42.9574,42.84,42.8791,92938.0
2024-12-24 09:45:00,43.87,43.89,43.78,43.84,84620.0,42.8987,42.9182,42.8107,42.8694,84620.0
2024-12-24 09:50:00,43.85,43.9,43.81,43.82,82077.0,42.8791,42.928,42.84,42.8498,82077.0
2024-12-24 09:55:00,43.81,43.88,43.77,43.8,69332.0,42.84,42.9085,42.8009,42.8302,69332.0
2024-12-24 10:00:00,43.8,43.93,43.8,43.93,104767.0,42.8302,42.9574,42.8302,42.9574,104767.0
2024-12-24 10:05:00,43.92,44.03,43.91,43.96,138877.0,42.9476,43.0551,42.9378,42.9867,138877.0
2024-12-24 10:10:00,43.96,44.03,43.95,44.01,110827.0,42.9867,43.0551,42.9769,43.0356,110827.0
2024-12-24 10:15:00,44.01,44.13,44.01,44.12,95462.0,43.0356,43.1529,43.0356,43.1432,95462.0
2024-12-24 10:20:00,44.11,44.22,44.09,44.19,99908.0,43.1334,43.2409,43.1138,43.2116,99908.0
2024-12-24 10:25:00,44.18,44.19,44.07,44.1,70716.0,43.2018,43.2116,43.0943,43.1236,70716.0
2024-12-24 10:30:00,44.09,44.13,44.06,44.08,101945.0,43.1138,43.1529,43.0845,43.104,101945.0
2024-12-24 10:35:00,44.09,44.18,44.08,44.13,104075.0,43.1138,43.2018,43.104,43.1529,104075.0
2024-12-24 10:40:00,44.14,44.14,43.98,43.99,92827.0,43.1627,43.1627,43.0063,43.016,92827.0
2024-12-24 10:45:00,43.98,43.99,43.88,43.91,100226.0,43.0063,43.016,42.9085,42.9378,100226.0
2024-12-24 10:50:00,43.91,43.91,43.83,43.84,91216.0,42.9378,42.9378,42.8596,42.8694,91216.0
2024-12-24 10:55:00,43.84,43.85,43.73,43.83,154560.0,42.8694,42.8791,42.7618,42.8596,154560.0
2024-12-24 11:00:00,43.81,43.91,43.77,43.9,85059.0,42.84,42.9378,42.8009,42.928,85059.0
2024-12-24 11:05:00,43.9,43.95,43.85,43.91,63875.0,42.928,42.9769,42.8791,42.9378,63875.0
2024-12-24 11:10:00,43.91,43.95,43.85,43.93,71091.0,42.9378,42.9769,42.8791,42.9574,71091.0
2024-12-24 11:15:00,43.93,43.93,43.85,43.87,53852.0,42.9574,42.9574,42.8791,42.8987,53852.0
2024-12-24 11:20:00,43.88,43.94,43.85,43.94,71154.0,42.9085,42.9671,42.8791,42.9671,71154.0
2024-12-24 11:25:00,43.94,43.95,43.9,43.93,43397.0,42.9671,42.9769,42.928,42.9574,43397.0
2024-12-24 11:30:00,43.93,44.01,43.92,43.95,100586.0,42.9574,43.0356,42.9476,42.9769,100586.0
2024-12-24 11:35:00,43.94,44.01,43.89,43.92,98661.0,42.9671,43.0356,42.9182,42.9476,98661.0
2024-12-24 11:40:00,43.93,43.95,43.9,43.93,47394.0,42.9574,42.9769,42.928,42.9574,47394.0
2024-12-24 11:45:00,43.93,43.96,43.91,43.95,46242.0,42.9574,42.9867,42.9378,42.9769,46242.0
2024-12-24 11:50:00,43.95,44.0,43.91,43.98,96418.0,42.9769,43.0258,42.9378,43.0063,96418.0
2024-12-24 11:55:00,43.99,44.01,43.95,43.95,39706.0,43.016,43.0356,42.9769,42.9769,39706.0
2024-12-24 12:00:00,43.95,44.06,43.95,44.05,81267.0,42.9769,43.0845,42.9769,43.0747,81267.0
2024-12-24 12:05:00,44.04,44.05,43.96,43.99,44542.0,43.0649,43.0747,42.9867,43.016,44542.0
2024-12-24 12:10:00,43.99,44.04,43.96,44.03,72908.0,43.016,43.0649,42.9867,43.0551,72908.0
2024-12-24 12:15:00,44.02,44.07,44.02,44.02,82519.0,43.0454,43.0943,43.0454,43.0454,82519.0
2024-12-24 12:20:00,44.02,44.07,44.01,44.05,83598.0,43.0454,43.0943,43.0356,43.0747,83598.0
2024-12-24 12:25:00,44.06,44.18,44.03,44.14,79031.0,43.0845,43.2018,43.0551,43.1627,79031.0
2024-12-24 12:30:00,44.14,44.15,44.06,44.08,79796.0,43.1627,43.1725,43.0845,43.104,79796.0
2024-12-24 12:35:00,44.08,44.22,44.06,44.17,132292.0,43.104,43.2409,43.0845,43.192,132292.0
2024-12-24 12:40:00,44.18,44.19,44.13,44.19,55526.0,43.2018,43.2116,43.1529,43.2116,55526.0
2024-12-24 12:45:00,44.18,44.2,44.07,44.08,125170.0,43.2018,43.2214,43.0943,43.104,125170.0
2024-12-24 12:50:00,44.09,44.18,44.08,44.14,280813.0,43.1138,43.2018,43.104,43.1627,280813.0
2024-12-24 12:55:00,44.13,44.23,44.13,44.2,379420.0,43.1529,43.2507,43.1529,43.2214,379420.0
2024-12-26 09:30:00,44.14,44.5,44.01,44.21,378382.0,43.1627,43.5147,43.0356,43.2312,378382.0
2024-12-26 09:35:00,44.25,44.3,44.05,44.19,102360.0,43.2703,43.3192,43.0747,43.2116,102360.0
2024-12-26 09:40:00,44.16,44.37,44.16,44.33,148405.0,43.1823,43.3876,43.1823,43.3485,148405.0
2024-12-26 09:45:00,44.37,44.56,44.36,44.53,92742.0,43.3876,43.5734,43.3778,43.5441,92742.0
2024-12-26 09:50:00,44.53,44.59,44.48,44.52,104134.0,43.5441,43.6027,43.4952,43.5343,104134.0
2024-12-26 09:55:00,44.53,44.62,44.48,44.6,81305.0,43.5441,43.6321,43.4952,43.6125,81305.0
2024-12-26 10:00:00,44.6,44.74,44.56,44.7,209788.0,43.6125,43.7494,43.5734,43.7103,209788.0
2024-12-26 10:05:00,44.72,44.89,44.65,44.85,160772.0,43.7299,43.8961,43.6614,43.857,160772.0
2024-12-26 10:10:00,44.86,44.99,44.84,44.96,168261.0,43.8668,43.9939,43.8472,43.9646,168261.0
2024-12-26 10:15:00,44.96,45.06,44.94,45.04,178628.0,43.9646,44.0623,43.945,44.0428,178628.0
2024-12-26 10:20:00,45.04,45.05,44.85,44.95,86143.0,44.0428,44.0526,43.857,43.9548,86143.0
2024-12-26 10:25:00,44.96,45.01,44.91,44.98,112454.0,43.9646,44.0134,43.9157,43.9841,112454.0
2024-12-26 10:30:00,45.0,45.08,44.94,45.05,169322.0,44.0037,44.0819,43.945,44.0526,169322.0
2024-12-26 10:35:00,45.05,45.15,45.05,45.15,125794.0,44.0526,44.1503,44.0526,44.1503,125794.0
2024-12-26 10:40:00,45.14,45.17,45.04,45.09,160717.0,44.1406,44.1699,44.0428,44.0917,160717.0
2024-12-26 10:45:00,45.09,45.36,45.09,45.36,191154.0,44.0917,44.3557,44.0917,44.3557,191154.0
2024-12-26 10:50:00,45.35,45.38,45.26,45.36,83034.0,44.3459,44.3753,44.2579,44.3557,83034.0
2024-12-26 10:55:00,45.37,45.39,45.3,45.37,107784.0,44.3655,44.385,44.297,44.3655,107784.0
2024-12-26 11:00:00,45.37,45.47,45.34,45.44,203619.0,44.3655,44.4633,44.3361,44.4339,203619.0
2024-12-26 11:05:00,45.44,45.47,45.4,45.44,80255.0,44.4339,44.4633,44.3948,44.4339,80255.0
2024-12-26 11:10:00,45.44,45.48,45.39,45.47,191805.0,44.4339,44.473,44.385,44.4633,191805.0
2024-12-26 11:15:00,45.47,45.52,45.44,45.49,103488.0,44.4633,44.5122,44.4339,44.4828,103488.0
2024-12-26 11:20:00,45.49,45.51,45.36,45.4,148979.0,44.4828,44.5024,44.3557,44.3948,148979.0
2024-12-26 11:25:00,45.41,45.44,45.36,45.4,66513.0,44.4046,44.4339,44.3557,44.3948,66513.0
2024-12-26 11:30:00,45.39,45.47,45.38,45.46,95775.0,44.385,44.4633,44.3753,44.4535,95775.0
2024-12-26 11:35:00,45.45,45.54,45.45,45.54,105047.0,44.4437,44.5317,44.4437,44.5317,105047.0
2024-12-26 11:40:00,45.54,45.6,45.49,45.56,152799.0,44.5317,44.5904,44.4828,44.5513,152799.0
2024-12-26 11:45:00,45.57,45.68,45.56,45.61,130991.0,44.561,44.6686,44.5513,44.6002,130991.0
2024-12-26 11:50:00,45.61,45.69,45.43,45.48,119128.0,44.6002,44.6784,44.4241,44.473,119128.0
2024-12-26 11:55:00,45.48,45.49,45.34,45.35,118450.0,44.473,44.4828,44.3361,44.3459,118450.0
2024-12-26 12:00:00,45.35,45.38,45.33,45.35,43277.0,44.3459,44.3753,44.3264,44.3459,43277.0
2024-12-26 12:05:00,45.36,45.36,45.22,45.25,103560.0,44.3557,44.3557,44.2188,44.2481,103560.0
2024-12-26 12:10:00,45.25,45.27,45.15,45.16,69011.0,44.2481,44.2677,44.1503,44.1601,69011.0
2024-12-26 12:15:00,45.16,45.18,45.1,45.12,68636.0,44.1601,44.1797,44.1015,44.121,68636.0
2024-12-26 12:20:00,45.12,45.2,45.06,45.09,139854.0,44.121,44.1992,44.0623,44.0917,139854.0
2024-12-26 12:25:00,45.09,45.19,45.09,45.1,76284.0,44.0917,44.1895,44.0917,44.1015,76284.0
2024-12-26 12:30:00,45.1,45.12,45.04,45.09,55595.0,44.1015,44.121,44.0428,44.0917,55595.0
2024-12-26 12:35:00,45.08,45.11,45.05,45.07,41561.0,44.0819,44.1112,44.0526,44.0721,41561.0
2024-12-26 12:40:00,45.07,45.15,45.05,45.11,73963.0,44.0721,44.1503,44.0526,44.1112,73963.0
2024-12-26 12:45:00,45.11,45.13,45.08,45.1,66204.0,44.1112,44.1308,44.0819,44.1015,66204.0
2024-12-26 12:50:00,45.11,45.16,45.07,45.15,96489.0,44.1112,44.1601,44.0721,44.1503,96489.0
2024-12-26 12:55:00,45.15,45.17,45.04,45.1,102792.0,44.1503,44.1699,44.0428,44.1015,102792.0
2024-12-26 13:00:00,45.1,45.15,45.07,45.14,76258.0,44.1015,44.1503,44.0721,44.1406,76258.0
2024-12-26 13:05:00,45.14,45.15,45.05,45.06,58147.0,44.1406,44.1503,44.0526,44.0623,58147.0
2024-12-26 13:10:00,45.07,45.09,45.03,45.08,61936.0,44.0721,44.0917,44.033,44.0819,61936.0
2024-12-26 13:15:00,45.07,45.09,45.05,45.06,34123.0,44.0721,44.0917,44.0526,44.0623,34123.0
2024-12-26 13:20:00,45.06,45.07,45.02,45.06,44272.0,44.0623,44.0721,44.0232,44.0623,44272.0
2024-12-26 13:25:00,45.05,45.11,45.04,45.07,50310.0,44.0526,44.1112,44.0428,44.0721,50310.0
2024-12-26 13:30:00,45.06,45.11,45.02,45.03,38715.0,44.0623,44.1112,44.0232,44.033,38715.0
2024-12-26 13:35:00,45.03,45.05,45.0,45.03,140626.0,44.033,44.0526,44.0037,44.033,140626.0
2024-12-26 13:40:00,45.03,45.06,44.99,45.01,85557.0,44.033,44.0623,43.9939,44.0134,85557.0
2024-12-26 13:45:00,45.01,45.05,44.98,45.03,259205.0,44.0134,44.0526,43.9841,44.033,259205.0
2024-12-26 13:50:00,45.04,45.16,45.03,45.12,130306.0,44.0428,44.1601,44.033,44.121,130306.0
2024-12-26 13:55:00,45.12,45.13,45.03,45.04,89493.0,44.121,44.1308,44.033,44.0428,89493.0
2024-12-26 14:00:00,45.03,45.06,45.0,45.04,54704.0,44.033,44.0623,44.0037,44.0428,54704.0
2024-12-26 14:05:00,45.04,45.07,45.0,45.03,67573.0,44.0428,44.0721,44.0037,44.033,67573.0
2024-12-26 14:10:00,45.03,45.08,44.99,45.08,67614.0,44.033,44.0819,43.9939,44.0819,67614.0
2024-12-26 14:15:00,45.08,45.08,44.96,44.99,78824.0,44.0819,44.0819,43.9646,43.9939,78824.0
2024-12-26 14:20:00,44.98,45.0,44.91,44.96,66076.0,43.9841,44.0037,43.9157,43.9646,66076.0
2024-12-26 14:25:00,44.95,44.98,44.93,44.93,41224.0,43.9548,43.9841,43.9352,43.9352,41224.0
2024-12-26 14:30:00,44.94,44.95,44.92,44.92,41775.0,43.945,43.9548,43.9254,43.9254,41775.0
2024-12-26 14:35:00,44.92,44.93,44.88,44.92,63722.0,43.9254,43.9352,43.8863,43.9254,63722.0
2024-12-26 14:40:00,44.92,44.93,44.86,44.89,65581.0,43.9254,43.9352,43.8668,43.8961,65581.0
2024-12-26 14:45:00,44.89,44.94,44.88,44.93,66367.0,43.8961,43.945,43.8863,43.9352,66367.0
2024-12-26 14:50:00,44.93,44.95,44.89,44.94,45960.0,43.9352,43.9548,43.8961,43.945,45960.0
2024-12-26 14:55:00,44.94,45.02,44.91,44.95,94857.0,43.945,44.0232,43.9157,43.9548,94857.0
2024-12-26 15:00:00,44.95,44.97,44.92,44.95,80571.0,43.9548,43.9743,43.9254,43.9548,80571.0
2024-12-26 15:05:00,44.95,44.97,44.92,44.95,87242.0,43.9548,43.9743,43.9254,43.9548,87242.0
2024-12-26 15:10:00,44.94,44.97,44.92,44.94,67840.0,43.945,43.9743,43.9254,43.945,67840.0
2024-12-26 15:15:00,44.94,44.95,44.86,44.89,76122.0,43.945,43.9548,43.8668,43.8961,76122.0
2024-12-26 15:20:00,44.89,44.89,44.83,44.87,82240.0,43.8961,43.8961,43.8374,43.8765,82240.0
2024-12-26 15:25:00,44.87,44.92,44.86,44.91,101848.0,43.8765,43.9254,43.8668,43.9157,101848.0
2024-12-26 15:30:00,44.91,44.93,44.85,44.91,95439.0,43.9157,43.9352,43.857,43.9157,95439.0
2024-12-26 15:35:00,44.91,45.02,44.91,45.0,109546.0,43.9157,44.0232,43.9157,44.0037,109546.0
2024-12-26 15:40:00,45.01,45.03,44.97,45.0,155965.0,44.0134,44.033,43.9743,44.0037,155965.0
2024-12-26 15:45:00,45.01,45.03,44.99,45.01,117335.0,44.0134,44.033,43.9939,44.0134,117335.0
2024-12-26 15:50:00,45.02,45.09,44.99,45.09,211081.0,44.0232,44.0917,43.9939,44.0917,211081.0
2024-12-26 15:55:00,45.09,45.09,44.91,44.91,656634.0,44.0917,44.0917,43.9157,43.9157,656634.0
2024-12-27 09:30:00,44.7,44.99,44.5,44.95,238350.0,43.7103,43.9939,43.5147,43.9548,238350.0
2024-12-27 09:35:00,44.95,44.96,44.7,44.77,109037.0,43.9548,43.9646,43.7103,43.7788,109037.0
2024-12-27 09:40:00,44.77,44.97,44.75,44.88,153877.0,43.7788,43.9743,43.7592,43.8863,153877.0
2024-12-27 09:45:00,44.89,45.05,44.87,44.92,135225.0,43.8961,44.0526,43.8765,43.9254,135225.0
2024-12-27 09:50:00,44.93,45.03,44.9,44.93,91872.0,43.9352,44.033,43.9059,43.9352,91872.0
2024-12-27 09:55:00,44.92,45.06,44.87,44.94,59982.0,43.9254,44.0623,43.8765,43.945,59982.0
2024-12-27 10:00:00,44.94,44.96,44.77,44.81,83466.0,43.945,43.9646,43.7788,43.8179,83466.0
2024-12-27 10:05:00,44.8,44.94,44.73,44.83,99758.0,43.8081,43.945,43.7396,43.8374,99758.0
2024-12-27 10:10:00,44.83,44.83,44.64,44.68,88267.0,43.8374,43.8374,43.6516,43.6908,88267.0
2024-12-27 10:15:00,44.66,44.74,44.61,44.69,103715.0,43.6712,43.7494,43.6223,43.7005,103715.0
2024-12-27 10:20:00,44.7,44.73,44.63,44.65,83513.0,43.7103,43.7396,43.6419,43.6614,83513.0
2024-12-27 10:25:00,44.67,44.68,44.55,44.58,80490.0,43.681,43.6908,43.5636,43.593,80490.0
2024-12-27 10:30:00,44.56,44.68,44.53,44.62,129894.0,43.5734,43.6908,43.5441,43.6321,129894.0
2024-12-27 10:35:00,44.62,44.7,44.59,44.63,65188.0,43.6321,43.7103,43.6027,43.6419,65188.0
2024-12-27 10:40:00,44.63,44.82,44.62,44.76,73647.0,43.6419,43.8277,43.6321,43.769,73647.0
2024-12-27 10:45:00,44.76,44.89,44.75,44.89,62447.0,43.769,43.8961,43.7592,43.8961,62447.0
2024-12-27 10:50:00,44.9,44.91,44.75,44.8,62886.0,43.9059,43.9157,43.7592,43.8081,62886.0
2024-12-27 10:55:00,44.8,44.8,44.63,44.67,58273.0,43.8081,43.8081,43.6419,43.681,58273.0
2024-12-27 11:00:00,44.66,44.67,44.45,44.51,108213.0,43.6712,43.681,43.4658,43.5245,108213.0
2024-12-27 11:05:00,44.51,44.58,44.49,44.56,72500.0,43.5245,43.593,43.505,43.5734,72500.0
2024-12-27 11:10:00,44.56,44.62,44.53,44.57,41425.0,43.5734,43.6321,43.5441,43.5832,41425.0
2024-12-27 11:15:00,44.57,44.58,44.5,44.54,64824.0,43.5832,43.593,43.5147,43.5539,64824.0
2024-12-27 11:20:00,44.53,44.69,44.51,44.68,95552.0,43.5441,43.7005,43.5245,43.6908,95552.0
2024-12-27 11:25:00,44.68,44.7,44.64,44.68,48663.0,43.6908,43.7103,43.6516,43.6908,48663.0
2024-12-27 11:30:00,44.68,44.69,44.6,44.66,50418.0,43.6908,43.7005,43.6125,43.6712,50418.0
2024-12-27 11:35:00,44.65,44.72,44.58,44.59,93119.0,43.6614,43.7299,43.593,43.6027,93119.0
2024-12-27 11:40:00,44.59,44.63,44.53,44.57,87676.0,43.6027,43.6419,43.5441,43.5832,87676.0
2024-12-27 11:45:00,44.56,44.61,44.51,44.53,118981.0,43.5734,43.6223,43.5245,43.5441,118981.0
2024-12-27 11:50:00,44.52,44.55,44.42,44.46,113545.0,43.5343,43.5636,43.4365,43.4756,113545.0
2024-12-27 11:55:00,44.47,44.58,44.45,44.56,88994.0,43.4854,43.593,43.4658,43.5734,88994.0
2024-12-27 12:00:00,44.56,44.65,44.55,44.63,71058.0,43.5734,43.6614,43.5636,43.6419,71058.0
2024-12-27 12:05:00,44.63,44.63,44.44,44.47,87250.0,43.6419,43.6419,43.4561,43.4854,87250.0
2024-12-27 12:10:00,44.47,44.49,44.39,44.44,124862.0,43.4854,43.505,43.4072,43.4561,124862.0
2024-12-27 12:15:00,44.45,44.45,44.37,44.41,92050.0,43.4658,43.4658,43.3876,43.4267,92050.0
2024-12-27 12:20:00,44.4,44.4,44.27,44.31,190160.0,43.417,43.417,43.2898,43.3289,190160.0
2024-12-27 12:25:00,44.31,44.43,44.31,44.41,54709.0,43.3289,43.4463,43.3289,43.4267,54709.0
2024-12-27 12:30:00,44.4,44.44,44.38,44.41,41919.0,43.417,43.4561,43.3974,43.4267,41919.0
2024-12-27 12:35:00,44.41,44.44,44.35,44.39,57446.0,43.4267,43.4561,43.3681,43.4072,57446.0
2024-12-27 12:40:00,44.39,44.42,44.37,44.38,37477.0,43.4072,43.4365,43.3876,43.3974,37477.0
2024-12-27 12:45:00,44.37,44.4,44.32,44.34,105493.0,43.3876,43.417,43.3387,43.3583,105493.0
2024-12-27 12:50:00,44.34,44.42,44.33,44.4,61429.0,43.3583,43.4365,43.3485,43.417,61429.0
2024-12-27 12:55:00,44.41,44.44,44.37,44.38,40085.0,43.4267,43.4561,43.3876,43.3974,40085.0
2024-12-27 13:00:00,44.38,44.41,44.37,44.4,38082.0,43.3974,43.4267,43.3876,43.417,38082.0
2024-12-27 13:05:00,44.41,44.41,44.32,44.36,48018.0,43.4267,43.4267,43.3387,43.3778,48018.0
2024-12-27 13:10:00,44.36,44.44,44.35,44.44,140815.0,43.3778,43.4561,43.3681,43.4561,140815.0
2024-12-27 13:15:00,44.43,44.47,44.4,44.45,42768.0,43.4463,43.4854,43.417,43.4658,42768.0
2024-12-27 13:20:00,44.46,44.51,44.43,44.49,57238.0,43.4756,43.5245,43.4463,43.505,57238.0
2024-12-27 13:25:00,44.49,44.5,44.43,44.45,87060.0,43.505,43.5147,43.4463,43.4658,87060.0
2024-12-27 13:30:00,44.46,44.48,44.42,44.44,39762.0,43.4756,43.4952,43.4365,43.4561,39762.0
2024-12-27 13:35:00,44.43,44.48,44.42,44.43,31183.0,43.4463,43.4952,43.4365,43.4463,31183.0
2024-12-27 13:40:00,44.42,44.45,44.35,44.38,66273.0,43.4365,43.4658,43.3681,43.3974,66273.0
2024-12-27 13:45:00,44.38,44.42,44.37,44.39,63295.0,43.3974,43.4365,43.3876,43.4072,63295.0
2024-12-27 13:50:00,44.39,44.44,44.38,44.43,95161.0,43.4072,43.4561,43.3974,43.4463,95161.0
2024-12-27 13:55:00,44.43,44.45,44.4,44.44,47080.0,43.4463,43.4658,43.417,43.4561,47080.0
2024-12-27 14:00:00,44.44,44.45,44.32,44.33,65045.0,43.4561,43.4658,43.3387,43.3485,65045.0
2024-12-27 14:05:00,44.33,44.41,44.29,44.35,77910.0,43.3485,43.4267,43.3094,43.3681,77910.0
2024-12-27 14:10:00,44.36,44.38,44.35,44.37,45921.0,43.3778,43.3974,43.3681,43.3876,45921.0
2024-12-27 14:15:00,44.36,44.49,44.32,44.47,178795.0,43.3778,43.505,43.3387,43.4854,178795.0
2024-12-27 14:20:00,44.48,44.56,44.47,44.49,105157.0,43.4952,43.5734,43.4854,43.505,105157.0
2024-12-27 14:25:00,44.49,44.51,44.42,44.42,66800.0,43.505,43.5245,43.4365,43.4365,66800.0
2024-12-27 14:30:00,44.43,44.44,44.35,44.41,142322.0,43.4463,43.4561,43.3681,43.4267,142322.0
2024-12-27 14:35:00,44.4,44.43,44.37,44.41,63239.0,43.417,43.4463,43.3876,43.4267,63239.0
2024-12-27 14:40:00,44.41,44.42,44.37,44.41,93466.0,43.4267,43.4365,43.3876,43.4267,93466.0
2024-12-27 14:45:00,44.41,44.5,44.41,44.5,87877.0,43.4267,43.5147,43.4267,43.5147,87877.0
2024-12-27 14:50:00,44.5,44.51,44.45,44.5,61806.0,43.5147,43.5245,43.4658,43.5147,61806.0
2024-12-27 14:55:00,44.5,44.57,44.49,44.55,61849.0,43.5147,43.5832,43.505,43.5636,61849.0
2024-12-27 15:00:00,44.55,44.58,44.49,44.51,83458.0,43.5636,43.593,43.505,43.5245,83458.0
2024-12-27 15:05:00,44.5,44.52,44.38,44.44,123119.0,43.5147,43.5343,43.3974,43.4561,123119.0
2024-12-27 15:10:00,44.44,44.44,44.35,44.37,92082.0,43.4561,43.4561,43.3681,43.3876,92082.0
2024-12-27 15:15:00,44.37,44.39,44.34,44.36,112149.0,43.3876,43.4072,43.3583,43.3778,112149.0
2024-12-27 15:20:00,44.36,44.4,44.34,44.39,122612.0,43.3778,43.417,43.3583,43.4072,122612.0
2024-12-27 15:25:00,44.38,44.41,44.36,44.37,59637.0,43.3974,43.4267,43.3778,43.3876,59637.0
2024-12-27 15:30:00,44.37,44.39,44.32,44.37,103706.0,43.3876,43.4072,43.3387,43.3876,103706.0
2024-12-27 15:35:00,44.37,44.37,44.29,44.33,90182.0,43.3876,43.3876,43.3094,43.3485,90182.0
2024-12-27 15:40:00,44.33,44.33,44.24,44.27,126554.0,43.3485,43.3485,43.2605,43.2898,126554.0
2024-12-27 15:45:00,44.27,44.31,44.24,44.3,131295.0,43.2898,43.3289,43.2605,43.3192,131295.0
2024-12-27 15:50:00,44.31,44.49,44.3,44.46,204709.0,43.3289,43.505,43.3192,43.4756,204709.0
2024-12-27 15:55:00,44.46,44.5,44.37,44.5,462547.0,43.4756,43.5147,43.3876,43.5147,462547.0
2024-12-30 09:30:00,44.24,44.43,44.01,44.36,360790.0,43.2605,43.4463,43.0356,43.3778,360790.0
2024-12-30 09:35:00,44.36,44.42,44.03,44.09,109069.0,43.3778,43.4365,43.0551,43.1138,109069.0
2024-12-30 09:40:00,44.12,44.22,44.01,44.19,184844.0,43.1432,43.2409,43.0356,43.2116,184844.0
2024-12-30 09:45:00,44.18,44.24,44.02,44.04,142914.0,43.2018,43.2605,43.0454,43.0649,142914.0
2024-12-30 09:50:00,44.02,44.2,43.99,44.16,218005.0,43.0454,43.2214,43.016,43.1823,218005.0
2024-12-30 09:55:00,44.18,44.25,44.13,44.17,74838.0,43.2018,43.2703,43.1529,43.192,74838.0
2024-12-30 10:00:00,44.16,44.34,44.11,44.16,88926.0,43.1823,43.3583,43.1334,43.1823,88926.0
2024-12-30 10:05:00,44.16,44.4,44.14,44.31,82748.0,43.1823,43.417,43.1627,43.3289,82748.0
2024-12-30 10:10:00,44.33,44.34,44.19,44.19,66798.0,43.3485,43.3583,43.2116,43.2116,66798.0
2024-12-30 10:15:00,44.18,44.2,44.09,44.13,55734.0,43.2018,43.2214,43.1138,43.1529,55734.0
2024-12-30 10:20:00,44.13,44.19,44.09,44.12,75221.0,43.1529,43.2116,43.1138,43.1432,75221.0
2024-12-30 10:25:00,44.12,44.19,43.97,43.99,94709.0,43.1432,43.2116,42.9965,43.016,94709.0
2024-12-30 10:30:00,43.98,44.01,43.87,43.9,187796.0,43.0063,43.0356,42.8987,42.928,187796.0
2024-12-30 10:35:00,43.9,43.9,43.8,43.81,108077.0,42.928,42.928,42.8302,42.84,108077.0
2024-12-30 10:40:00,43.81,43.91,43.8,43.85,117508.0,42.84,42.9378,42.8302,42.8791,117508.0
2024-12-30 10:45:00,43.84,43.88,43.78,43.8,129228.0,42.8694,42.9085,42.8107,42.8302,129228.0
2024-12-30 10:50:00,43.81,43.91,43.79,43.84,79885.0,42.84,42.9378,42.8205,42.8694,79885.0
2024-12-30 10:55:00,43.83,44.03,43.83,43.99,121590.0,42.8596,43.0551,42.8596,43.016,121590.0
2024-12-30 11:00:00,43.99,44.05,43.94,43.99,75122.0,43.016,43.0747,42.9671,43.016,75122.0
2024-12-30 11:05:00,43.98,44.08,43.98,44.07,62764.0,43.0063,43.104,43.0063,43.0943,62764.0
2024-12-30 11:10:00,44.07,44.14,44.04,44.11,64030.0,43.0943,43.1627,43.0649,43.1334,64030.0
2024-12-30 11:15:00,44.1,44.13,44.06,44.1,46687.0,43.1236,43.1529,43.0845,43.1236,46687.0
2024-12-30 11:20:00,44.1,44.12,43.99,44.01,83568.0,43.1236,43.1432,43.016,43.0356,83568.0
2024-12-30 11:25:00,44.0,44.09,43.98,44.07,207688.0,43.0258,43.1138,43.0063,43.0943,207688.0
2024-12-30 11:30:00,44.07,44.16,44.06,44.1,46301.0,43.0943,43.1823,43.0845,43.1236,46301.0
2024-12-30 11:35:00,44.1,44.15,44.08,44.13,56245.0,43.1236,43.1725,43.104,43.1529,56245.0
2024-12-30 11:40:00,44.12,44.23,44.12,44.18,94853.0,43.1432,43.2507,43.1432,43.2018,94853.0
2024-12-30 11:45:00,44.17,44.21,44.0,44.01,70166.0,43.192,43.2312,43.0258,43.0356,70166.0
2024-12-30 11:50:00,44.01,44.07,43.99,44.02,58848.0,43.0356,43.0943,43.016,43.0454,58848.0
2024-12-30 11:55:00,44.03,44.05,43.99,44.0,48761.0,43.0551,43.0747,43.016,43.0258,48761.0
2024-12-30 12:00:00,44.0,44.01,43.96,44.0,58885.0,43.0258,43.0356,42.9867,43.0258,58885.0
2024-12-30 12:05:00,44.0,44.06,44.0,44.01,50120.0,43.0258,43.0845,43.0258,43.0356,50120.0
2024-12-30 12:10:00,44.02,44.09,44.01,44.08,51409.0,43.0454,43.1138,43.0356,43.104,51409.0
2024-12-30 12:15:00,44.07,44.12,44.07,44.1,49678.0,43.0943,43.1432,43.0943,43.1236,49678.0
2024-12-30 12:20:00,44.09,44.1,44.04,44.06,59908.0,43.1138,43.1236,43.0649,43.0845,59908.0
2024-12-30 12:25:00,44.05,44.1,44.04,44.05,75434.0,43.0747,43.1236,43.0649,43.0747,75434.0
2024-12-30 12:30:00,44.05,44.09,44.02,44.08,72207.0,43.0747,43.1138,43.0454,43.104,72207.0
2024-12-30 12:35:00,44.07,44.14,44.07,44.13,74781.0,43.0943,43.1627,43.0943,43.1529,74781.0
2024-12-30 12:40:00,44.12,44.21,44.1,44.1,113445.0,43.1432,43.2312,43.1236,43.1236,113445.0
2024-12-30 12:45:00,44.1,44.14,44.08,44.14,83884.0,43.1236,43.1627,43.104,43.1627,83884.0
2024-12-30 12:50:00,44.13,44.17,44.08,44.1,34853.0,43.1529,43.192,43.104,43.1236,34853.0
2024-12-30 12:55:00,44.09,44.11,44.03,44.05,58320.0,43.1138,43.1334,43.0551,43.0747,58320.0
2024-12-30 13:00:00,44.05,44.06,44.0,44.02,50077.0,43.0747,43.0845,43.0258,43.0454,50077.0
2024-12-30 13:05:00,44.02,44.11,44.0,44.09,80317.0,43.0454,43.1334,43.0258,43.1138,80317.0
2024-12-30 13:10:00,44.08,44.11,44.05,44.06,64067.0,43.104,43.1334,43.0747,43.0845,64067.0
2024-12-30 13:15:00,44.05,44.1,44.03,44.07,118296.0,43.0747,43.1236,43.0551,43.0943,118296.0
2024-12-30 13:20:00,44.07,44.08,44.0,44.02,106400.0,43.0943,43.104,43.0258,43.0454,106400.0
2024-12-30 13:25:00,44.02,44.04,43.91,43.94,131674.0,43.0454,43.0649,42.9378,42.9671,131674.0
2024-12-30 13:30:00,43.93,43.95,43.86,43.91,167448.0,42.9574,42.9769,42.8889,42.9378,167448.0
2024-12-30 13:35:00,43.9,43.96,43.86,43.86,58149.0,42.928,42.9867,42.8889,42.8889,58149.0
2024-12-30 13:40:00,43.87,43.91,43.85,43.88,93663.0,42.8987,42.9378,42.8791,42.9085,93663.0
2024-12-30 13:45:00,43.89,43.91,43.85,43.89,52111.0,42.9182,42.9378,42.8791,42.9182,52111.0
2024-12-30 13:50:00,43.91,43.94,43.87,43.94,71451.0,42.9378,42.9671,42.8987,42.9671,71451.0
2024-12-30 13:55:00,43.93,44.0,43.91,43.99,77293.0,42.9574,43.0258,42.9378,43.016,77293.0
2024-12-30 14:00:00,43.98,44.03,43.98,44.02,62051.0,43.0063,43.0551,43.0063,43.0454,62051.0
2024-12-30 14:05:00,44.02,44.1,44.0,44.09,78719.0,43.0454,43.1236,43.0258,43.1138,78719.0
2024-12-30 14:10:00,44.09,44.1,44.0,44.0,93851.0,43.1138,43.1236,43.0258,43.0258,93851.0
2024-12-30 14:15:00,44.01,44.04,43.99,44.0,94301.0,43.0356,43.0649,43.016,43.0258,94301.0
2024-12-30 14:20:00,44.0,44.01,43.83,43.9,190966.0,43.0258,43.0356,42.8596,42.928,190966.0
2024-12-30 14:25:00,43.9,43.98,43.86,43.91,120301.0,42.928,43.0063,42.8889,42.9378,120301.0
2024-12-30 14:30:00,43.91,43.94,43.87,43.89,78324.0,42.9378,42.9671,42.8987,42.9182,78324.0
2024-12-30 14:35:00,43.88,43.91,43.84,43.9,80243.0,42.9085,42.9378,42.8694,42.928,80243.0
2024-12-30 14:40:00,43.89,43.91,43.86,43.88,103183.0,42.9182,42.9378,42.8889,42.9085,103183.0
2024-12-30 14:45:00,43.89,43.93,43.87,43.91,86602.0,42.9182,42.9574,42.8987,42.9378,86602.0
2024-12-30 14:50:00,43.91,43.95,43.88,43.91,61909.0,42.9378,42.9769,42.9085,42.9378,61909.0
2024-12-30 14:55:00,43.91,43.92,43.86,43.86,108388.0,42.9378,42.9476,42.8889,42.8889,108388.0
2024-12-30 15:00:00,43.86,43.93,43.81,43.88,117117.0,42.8889,42.9574,42.84,42.9085,117117.0
2024-12-30 15:05:00,43.89,43.92,43.87,43.88,73384.0,42.9182,42.9476,42.8987,42.9085,73384.0
2024-12-30 15:10:00,43.89,43.91,43.84,43.86,76499.0,42.9182,42.9378,42.8694,42.8889,76499.0
2024-12-30 15:15:00,43.86,43.95,43.83,43.92,88511.0,42.8889,42.9769,42.8596,42.9476,88511.0
2024-12-30 15:20:00,43.92,43.93,43.83,43.85,92727.0,42.9476,42.9574,42.8596,42.8791,92727.0
2024-12-30 15:25:00,43.85,43.87,43.77,43.77,162416.0,42.8791,42.8987,42.8009,42.8009,162416.0
2024-12-30 15:30:00,43.77,43.8,43.69,43.72,161038.0,42.8009,42.8302,42.7227,42.752,161038.0
2024-12-30 15:35:00,43.72,43.73,43.65,43.71,145516.0,42.752,42.7618,42.6836,42.7422,145516.0
2024-12-30 15:40:00,43.71,43.84,43.7,43.83,189154.0,42.7422,42.8694,42.7325,42.8596,189154.0
2024-12-30 15:45:00,43.83,43.92,43.82,43.89,196230.0,42.8596,42.9476,42.8498,42.9182,196230.0
2024-12-30 15:50:00,43.9,44.03,43.89,43.94,231003.0,42.928,43.0551,42.9182,42.9671,231003.0
2024-12-30 15:55:00,43.95,44.0,43.91,43.93,526550.0,42.9769,43.0258,42.9378,42.9574,526550.0
2024-12-31 09:30:00,43.84,44.41,43.72,44.33,362022.0,42.8694,43.4267,42.752,43.3485,362022.0
2024-12-31 09:35:00,44.38,44.41,44.24,44.39,174658.0,43.3974,43.4267,43.2605,43.4072,174658.0
2024-12-31 09:40:00,44.37,44.55,44.28,44.39,372828.0,43.3876,43.5636,43.2996,43.4072,372828.0
2024-12-31 09:45:00,44.36,44.5,44.33,44.47,195093.0,43.3778,43.5147,43.3485,43.4854,195093.0
2024-12-31 09:50:00,44.46,44.6,44.45,44.53,115619.0,43.4756,43.6125,43.4658,43.5441,115619.0
2024-12-31 09:55:00,44.52,44.57,44.4,44.45,148456.0,43.5343,43.5832,43.417,43.4658,148456.0
2024-12-31 10:00:00,44.45,44.64,44.44,44.64,193309.0,43.4658,43.6516,43.4561,43.6516,193309.0
2024-12-31 10:05:00,44.62,44.72,44.52,44.64,104190.0,43.6321,43.7299,43.5343,43.6516,104190.0
2024-12-31 10:10:00,44.64,44.68,44.51,44.55,87672.0,43.6516,43.6908,43.5245,43.5636,87672.0
2024-12-31 10:15:00,44.54,44.77,44.51,44.7,130402.0,43.5539,43.7788,43.5245,43.7103,130402.0
2024-12-31 10:20:00,44.7,44.82,44.64,44.79,176355.0,43.7103,43.8277,43.6516,43.7983,176355.0
2024-12-31 10:25:00,44.77,44.81,44.56,44.65,128421.0,43.7788,43.8179,43.5734,43.6614,128421.0
2024-12-31 10:30:00,44.65,44.73,44.59,44.69,163473.0,43.6614,43.7396,43.6027,43.7005,163473.0
2024-12-31 10:35:00,44.69,44.85,44.62,44.82,144068.0,43.7005,43.857,43.6321,43.8277,144068.0
2024-12-31 10:40:00,44.81,44.94,44.77,44.88,164435.0,43.8179,43.945,43.7788,43.8863,164435.0
2024-12-31 10:45:00,44.89,45.03,44.83,45.01,160072.0,43.8961,44.033,43.8374,44.0134,160072.0
2024-12-31 10:50:00,45.0,45.03,44.93,44.99,69419.0,44.0037,44.033,43.9352,43.9939,69419.0
2024-12-31 10:55:00,44.99,45.0,44.82,44.82,195738.0,43.9939,44.0037,43.8277,43.8277,195738.0
2024-12-31 11:00:00,44.81,44.84,44.65,44.69,90140.0,43.8179,43.8472,43.6614,43.7005,90140.0
2024-12-31 11:05:00,44.7,44.72,44.61,44.63,43864.0,43.7103,43.7299,43.6223,43.6419,43864.0
2024-12-31 11:10:00,44.64,44.73,44.57,44.71,51917.0,43.6516,43.7396,43.5832,43.7201,51917.0
2024-12-31 11:15:00,44.69,44.75,44.69,44.7,48046.0,43.7005,43.7592,43.7005,43.7103,48046.0
2024-12-31 11:20:00,44.69,44.74,44.65,44.71,71294.0,43.7005,43.7494,43.6614,43.7201,71294.0
2024-12-31 11:25:00,44.69,44.74,44.65,44.72,65167.0,43.7005,43.7494,43.6614,43.7299,65167.0
2024-12-31 11:30:00,44.71,44.73,44.63,44.66,93489.0,43.7201,43.7396,43.6419,43.6712,93489.0
2024-12-31 11:35:00,44.66,44.69,44.6,44.68,50175.0,43.6712,43.7005,43.6125,43.6908,50175.0
2024-12-31 11:40:00,44.68,44.71,44.55,44.56,48993.0,43.6908,43.7201,43.5636,43.5734,48993.0
2024-12-31 11:45:00,44.56,44.57,44.5,44.5,48004.0,43.5734,43.5832,43.5147,43.5147,48004.0
2024-12-31 11:50:00,44.51,44.53,44.38,44.4,67502.0,43.5245,43.5441,43.3974,43.417,67502.0
2024-12-31 11:55:00,44.4,44.42,44.25,44.27,141270.0,43.417,43.4365,43.2703,43.2898,141270.0
2024-12-31 12:00:00,44.27,44.3,44.21,44.28,106277.0,43.2898,43.3192,43.2312,43.2996,106277.0
2024-12-31 12:05:00,44.28,44.3,44.21,44.22,66475.0,43.2996,43.3192,43.2312,43.2409,66475.0
2024-12-31 12:10:00,44.23,44.24,44.17,44.21,67487.0,43.2507,43.2605,43.192,43.2312,67487.0
2024-12-31 12:15:00,44.22,44.29,44.21,44.25,71541.0,43.2409,43.3094,43.2312,43.2703,71541.0
2024-12-31 12:20:00,44.25,44.27,44.17,44.26,116196.0,43.2703,43.2898,43.192,43.2801,116196.0
2024-12-31 12:25:00,44.27,44.28,44.18,44.21,63218.0,43.2898,43.2996,43.2018,43.2312,63218.0
2024-12-31 12:30:00,44.22,44.22,44.12,44.2,98105.0,43.2409,43.2409,43.1432,43.2214,98105.0
2024-12-31 12:35:00,44.19,44.27,44.19,44.27,125926.0,43.2116,43.2898,43.2116,43.2898,125926.0
2024-12-31 12:40:00,44.27,44.3,44.23,44.3,73156.0,43.2898,43.3192,43.2507,43.3192,73156.0
2024-12-31 12:45:00,44.29,44.31,44.24,44.27,70121.0,43.3094,43.3289,43.2605,43.2898,70121.0
2024-12-31 12:50:00,44.26,44.32,44.23,44.3,57633.0,43.2801,43.3387,43.2507,43.3192,57633.0
2024-12-31 12:55:00,44.31,44.46,44.3,44.45,104160.0,43.3289,43.4756,43.3192,43.4658,104160.0
2024-12-31 13:00:00,44.46,44.5,44.41,44.49,77581.0,43.4756,43.5147,43.4267,43.505,77581.0
2024-12-31 13:05:00,44.47,44.48,44.39,44.44,89596.0,43.4854,43.4952,43.4072,43.4561,89596.0
2024-12-31 13:10:00,44.44,44.46,44.39,44.43,68695.0,43.4561,43.4756,43.4072,43.4463,68695.0
2024-12-31 13:15:00,44.42,44.47,44.42,44.43,58762.0,43.4365,43.4854,43.4365,43.4463,58762.0
2024-12-31 13:20:00,44.43,44.43,44.31,44.34,95886.0,43.4463,43.4463,43.3289,43.3583,95886.0
2024-12-31 13:25:00,44.33,44.39,44.27,44.31,76540.0,43.3485,43.4072,43.2898,43.3289,76540.0
2024-12-31 13:30:00,44.32,44.44,44.3,44.43,54483.0,43.3387,43.4561,43.3192,43.4463,54483.0
2024-12-31 13:35:00,44.43,44.44,44.36,44.38,47779.0,43.4463,43.4561,43.3778,43.3974,47779.0
2024-12-31 13:40:00,44.38,44.47,44.37,44.44,38023.0,43.3974,43.4854,43.3876,43.4561,38023.0
2024-12-31 13:45:00,44.44,44.45,44.37,44.4,51641.0,43.4561,43.4658,43.3876,43.417,51641.0
2024-12-31 13:50:00,44.41,44.47,44.39,44.46,44784.0,43.4267,43.4854,43.4072,43.4756,44784.0
2024-12-31 13:55:00,44.46,44.46,44.33,44.34,50634.0,43.4756,43.4756,43.3485,43.3583,50634.0
2024-12-31 14:00:00,44.33,44.34,44.27,44.31,74634.0,43.3485,43.3583,43.2898,43.3289,74634.0
2024-12-31 14:05:00,44.32,44.49,44.31,44.48,96633.0,43.3387,43.505,43.3289,43.4952,96633.0
2024-12-31 14:10:00,44.48,44.58,44.47,44.55,116101.0,43.4952,43.593,43.4854,43.5636,116101.0
2024-12-31 14:15:00,44.56,44.57,44.43,44.44,67046.0,43.5734,43.5832,43.4463,43.4561,67046.0
2024-12-31 14:20:00,44.44,44.53,44.43,44.5,55634.0,43.4561,43.5441,43.4463,43.5147,55634.0
2024-12-31 14:25:00,44.49,44.53,44.44,44.45,74880.0,43.505,43.5441,43.4561,43.4658,74880.0
2024-12-31 14:30:00,44.45,44.47,44.36,44.41,39255.0,43.4658,43.4854,43.3778,43.4267,39255.0
2024-12-31 14:35:00,44.42,44.47,44.39,44.44,67754.0,43.4365,43.4854,43.4072,43.4561,67754.0
2024-12-31 14:40:00,44.44,44.45,44.37,44.39,48738.0,43.4561,43.4658,43.3876,43.4072,48738.0
2024-12-31 14:45:00,44.38,44.42,44.36,44.37,85070.0,43.3974,43.4365,43.3778,43.3876,85070.0
2024-12-31 14:50:00,44.38,44.49,44.37,44.47,61566.0,43.3974,43.505,43.3876,43.4854,61566.0
2024-12-31 14:55:00,44.47,44.57,44.46,44.55,78692.0,43.4854,43.5832,43.4756,43.5636,78692.0
2024-12-31 15:00:00,44.54,44.57,44.5,44.54,57173.0,43.5539,43.5832,43.5147,43.5539,57173.0
2024-12-31 15:05:00,44.55,44.67,44.54,44.66,64041.0,43.5636,43.681,43.5539,43.6712,64041.0
2024-12-31 15:10:00,44.66,44.66,44.55,44.58,69957.0,43.6712,43.6712,43.5636,43.593,69957.0
2024-12-31 15:15:00,44.59,44.62,44.56,44.61,101734.0,43.6027,43.6321,43.5734,43.6223,101734.0
2024-12-31 15:20:00,44.61,44.62,44.39,44.53,211554.0,43.6223,43.6321,43.4072,43.5441,211554.0
2024-12-31 15:25:00,44.53,44.67,44.51,44.63,63938.0,43.5441,43.681,43.5245,43.6419,63938.0
2024-12-31 15:30:00,44.63,44.66,44.53,44.63,89814.0,43.6419,43.6712,43.5441,43.6419,89814.0
2024-12-31 15:35:00,44.63,44.72,44.61,44.64,105710.0,43.6419,43.7299,43.6223,43.6516,105710.0
2024-12-31 15:40:00,44.64,44.75,44.63,44.73,119241.0,43.6516,43.7592,43.6419,43.7396,119241.0
2024-12-31 15:45:00,44.74,44.79,44.66,44.79,112559.0,43.7494,43.7983,43.6712,43.7983,112559.0
2024-12-31 15:50:00,44.78,44.88,44.76,44.83,212879.0,43.7885,43.8863,43.769,43.8374,212879.0
2024-12-31 15:55:00,44.83,44.9,44.78,44.89,643963.0,43.8374,43.9059,43.7885,43.8961,643963.0
2025-01-02 09:30:00,45.11,45.36,44.82,45.07,282361.0,44.1112,44.3557,43.8277,44.0721,282361.0
2025-01-02 09:35:00,45.07,45.07,44.82,44.83,91408.0,44.0721,44.0721,43.8277,43.8374,91408.0
2025-01-02 09:40:00,44.84,45.0,44.84,44.98,81015.0,43.8472,44.0037,43.8472,43.9841,81015.0
2025-01-02 09:45:00,44.96,45.05,44.92,44.98,92950.0,43.9646,44.0526,43.9254,43.9841,92950.0
2025-01-02 09:50:00,44.99,45.03,44.82,44.96,119627.0,43.9939,44.033,43.8277,43.9646,119627.0
2025-01-02 09:55:00,44.96,45.01,44.77,44.81,152666.0,43.9646,44.0134,43.7788,43.8179,152666.0
2025-01-02 10:00:00,44.81,44.85,44.68,44.78,103813.0,43.8179,43.857,43.6908,43.7885,103813.0
2025-01-02 10:05:00,44.78,44.78,44.62,44.66,68727.0,43.7885,43.7885,43.6321,43.6712,68727.0
2025-01-02 10:10:00,44.66,44.74,44.56,44.6,95080.0,43.6712,43.7494,43.5734,43.6125,95080.0
2025-01-02 10:15:00,44.61,44.7,44.59,44.67,51604.0,43.6223,43.7103,43.6027,43.681,51604.0
2025-01-02 10:20:00,44.66,44.67,44.52,44.58,60379.0,43.6712,43.681,43.5343,43.593,60379.0
2025-01-02 10:25:00,44.57,44.64,44.47,44.5,74802.0,43.5832,43.6516,43.4854,43.5147,74802.0
2025-01-02 10:30:00,44.5,44.56,44.46,44.5,59039.0,43.5147,43.5734,43.4756,43.5147,59039.0
2025-01-02 10:35:00,44.51,44.56,44.44,44.46,35505.0,43.5245,43.5734,43.4561,43.4756,35505.0
2025-01-02 10:40:00,44.46,44.59,44.45,44.58,33030.0,43.4756,43.6027,43.4658,43.593,33030.0
2025-01-02 10:45:00,44.57,44.6,44.52,44.58,32065.0,43.5832,43.6125,43.5343,43.593,32065.0
2025-01-02 10:50:00,44.56,44.64,44.47,44.5,68584.0,43.5734,43.6516,43.4854,43.5147,68584.0
2025-01-02 10:55:00,44.5,44.5,44.46,44.49,50501.0,43.5147,43.5147,43.4756,43.505,50501.0
2025-01-02 11:00:00,44.48,44.49,44.22,44.27,84167.0,43.4952,43.505,43.2409,43.2898,84167.0
2025-01-02 11:05:00,44.27,44.28,44.2,44.22,83579.0,43.2898,43.2996,43.2214,43.2409,83579.0
2025-01-02 11:10:00,44.23,44.3,44.19,44.28,52370.0,43.2507,43.3192,43.2116,43.2996,52370.0
2025-01-02 11:15:00,44.27,44.3,44.24,44.3,38780.0,43.2898,43.3192,43.2605,43.3192,38780.0
2025-01-02 11:20:00,44.29,44.29,44.2,44.27,34441.0,43.3094,43.3094,43.2214,43.2898,34441.0
2025-01-02 11:25:00,44.26,44.3,44.25,44.28,36934.0,43.2801,43.3192,43.2703,43.2996,36934.0
2025-01-02 11:30:00,44.27,44.31,44.2,44.27,46720.0,43.2898,43.3289,43.2214,43.2898,46720.0
2025-01-02 11:35:00,44.28,44.38,44.27,44.38,37059.0,43.2996,43.3974,43.2898,43.3974,37059.0
2025-01-02 11:40:00,44.38,44.43,44.31,44.32,51533.0,43.3974,43.4463,43.3289,43.3387,51533.0
2025-01-02 11:45:00,44.32,44.32,44.21,44.22,78840.0,43.3387,43.3387,43.2312,43.2409,78840.0
2025-01-02 11:50:00,44.22,44.27,44.21,44.25,53007.0,43.2409,43.2898,43.2312,43.2703,53007.0
2025-01-02 11:55:00,44.24,44.31,44.24,44.27,45953.0,43.2605,43.3289,43.2605,43.2898,45953.0
2025-01-02 12:00:00,44.28,44.36,44.27,44.31,59632.0,43.2996,43.3778,43.2898,43.3289,59632.0
2025-01-02 12:05:00,44.3,44.5,44.29,44.49,112191.0,43.3192,43.5147,43.3094,43.505,112191.0
2025-01-02 12:10:00,44.49,44.56,44.49,44.55,61154.0,43.505,43.5734,43.505,43.5636,61154.0
2025-01-02 12:15:00,44.55,44.59,44.53,44.54,65284.0,43.5636,43.6027,43.5441,43.5539,65284.0
2025-01-02 12:20:00,44.53,44.54,44.45,44.46,50842.0,43.5441,43.5539,43.4658,43.4756,50842.0
2025-01-02 12:25:00,44.45,44.48,44.41,44.46,37153.0,43.4658,43.4952,43.4267,43.4756,37153.0
2025-01-02 12:30:00,44.45,44.46,44.38,44.41,32588.0,43.4658,43.4756,43.3974,43.4267,32588.0
2025-01-02 12:35:00,44.41,44.46,44.39,44.43,33658.0,43.4267,43.4756,43.4072,43.4463,33658.0
2025-01-02 12:40:00,44.44,44.46,44.38,44.43,32440.0,43.4561,43.4756,43.3974,43.4463,32440.0
2025-01-02 12:45:00,44.44,44.45,44.39,44.42,27394.0,43.4561,43.4658,43.4072,43.4365,27394.0
2025-01-02 12:50:00,44.39,44.4,44.35,44.36,29588.0,43.4072,43.417,43.3681,43.3778,29588.0
2025-01-02 12:55:00,44.36,44.41,44.36,44.38,17101.0,43.3778,43.4267,43.3778,43.3974,17101.0
2025-01-02 13:00:00,44.37,44.37,44.26,44.28,27286.0,43.3876,43.3876,43.2801,43.2996,27286.0
2025-01-02 13:05:00,44.27,44.38,44.27,44.34,39575.0,43.2898,43.3974,43.2898,43.3583,39575.0
2025-01-02 13:10:00,44.32,44.33,44.25,44.28,40928.0,43.3387,43.3485,43.2703,43.2996,40928.0
2025-01-02 13:15:00,44.27,44.32,44.26,44.32,44850.0,43.2898,43.3387,43.2801,43.3387,44850.0
2025-01-02 13:20:00,44.32,44.34,44.27,44.27,36953.0,43.3387,43.3583,43.2898,43.2898,36953.0
2025-01-02 13:25:00,44.28,44.3,44.25,44.27,39757.0,43.2996,43.3192,43.2703,43.2898,39757.0
2025-01-02 13:30:00,44.26,44.26,44.19,44.22,83741.0,43.2801,43.2801,43.2116,43.2409,83741.0
2025-01-02 13:35:00,44.23,44.23,44.11,44.16,65127.0,43.2507,43.2507,43.1334,43.1823,65127.0
2025-01-02 13:40:00,44.16,44.2,44.11,44.2,69469.0,43.1823,43.2214,43.1334,43.2214,69469.0
2025-01-02 13:45:00,44.19,44.2,44.12,44.15,39071.0,43.2116,43.2214,43.1432,43.1725,39071.0
2025-01-02 13:50:00,44.15,44.2,44.14,44.18,20669.0,43.1725,43.2214,43.1627,43.2018,20669.0
2025-01-02 13:55:00,44.18,44.28,44.18,44.26,63810.0,43.2018,43.2996,43.2018,43.2801,63810.0
2025-01-02 14:00:00,44.26,44.28,44.24,44.28,24807.0,43.2801,43.2996,43.2605,43.2996,24807.0
2025-01-02 14:05:00,44.28,44.29,44.26,44.27,33533.0,43.2996,43.3094,43.2801,43.2898,33533.0
2025-01-02 14:10:00,44.28,44.28,44.2,44.23,32602.0,43.2996,43.2996,43.2214,43.2507,32602.0
2025-01-02 14:15:00,44.23,44.3,44.22,44.27,91883.0,43.2507,43.3192,43.2409,43.2898,91883.0
2025-01-02 14:20:00,44.28,44.41,44.27,44.41,64508.0,43.2996,43.4267,43.2898,43.4267,64508.0
2025-01-02 14:25:00,44.41,44.49,44.4,44.48,77578.0,43.4267,43.505,43.417,43.4952,77578.0
2025-01-02 14:30:00,44.49,44.49,44.36,44.38,51473.0,43.505,43.505,43.3778,43.3974,51473.0
2025-01-02 14:35:00,44.38,44.45,44.32,44.44,39695.0,43.3974,43.4658,43.3387,43.4561,39695.0
2025-01-02 14:40:00,44.44,44.5,44.43,44.44,47132.0,43.4561,43.5147,43.4463,43.4561,47132.0
2025-01-02 14:45:00,44.45,44.54,44.42,44.52,40128.0,43.4658,43.5539,43.4365,43.5343,40128.0
2025-01-02 14:50:00,44.52,44.58,44.5,44.52,70748.0,43.5343,43.593,43.5147,43.5343,70748.0
2025-01-02 14:55:00,44.51,44.52,44.42,44.44,62507.0,43.5245,43.5343,43.4365,43.4561,62507.0
2025-01-02 15:00:00,44.44,44.57,44.42,44.57,24264.0,43.4561,43.5832,43.4365,43.5832,24264.0
2025-01-02 15:05:00,44.57,44.57,44.52,44.54,49644.0,43.5832,43.5832,43.5343,43.5539,49644.0
2025-01-02 15:10:00,44.54,44.6,44.52,44.58,48870.0,43.5539,43.6125,43.5343,43.593,48870.0
2025-01-02 15:15:00,44.57,44.64,44.55,44.64,34180.0,43.5832,43.6516,43.5636,43.6516,34180.0
2025-01-02 15:20:00,44.64,44.67,44.63,44.63,65241.0,43.6516,43.681,43.6419,43.6419,65241.0
2025-01-02 15:25:00,44.64,44.66,44.62,44.63,53881.0,43.6516,43.6712,43.6321,43.6419,53881.0
2025-01-02 15:30:00,44.62,44.68,44.58,44.62,111126.0,43.6321,43.6908,43.593,43.6321,111126.0
2025-01-02 15:35:00,44.62,44.66,44.58,44.63,46185.0,43.6321,43.6712,43.593,43.6419,46185.0
2025-01-02 15:40:00,44.63,44.65,44.57,44.58,89450.0,43.6419,43.6614,43.5832,43.593,89450.0
2025-01-02 15:45:00,44.59,44.6,44.53,44.54,99713.0,43.6027,43.6125,43.5441,43.5539,99713.0
2025-01-02 15:50:00,44.53,44.59,44.47,44.49,179361.0,43.5441,43.6027,43.4854,43.505,179361.0
2025-01-02 15:55:00,44.5,44.5,44.2,44.22,1270011.0,43.5147,43.5147,43.2214,43.2409,1270011.0
2025-01-03 09:30:00,44.72,44.72,44.4,44.5,131114.0,43.7299,43.7299,43.417,43.5147,131114.0
2025-01-03 09:35:00,44.47,44.54,44.3,44.37,69478.0,43.4854,43.5539,43.3192,43.3876,69478.0
2025-01-03 09:40:00,44.35,44.43,44.24,44.42,51413.0,43.3681,43.4463,43.2605,43.4365,51413.0
2025-01-03 09:45:00,44.42,44.42,44.23,44.33,70349.0,43.4365,43.4365,43.2507,43.3485,70349.0
2025-01-03 09:50:00,44.34,44.34,44.2,44.31,50853.0,43.3583,43.3583,43.2214,43.3289,50853.0
2025-01-03 09:55:00,44.33,44.37,44.15,44.17,44029.0,43.3485,43.3876,43.1725,43.192,44029.0
2025-01-03 10:00:00,44.18,44.38,44.13,44.36,43592.0,43.2018,43.3974,43.1529,43.3778,43592.0
2025-01-03 10:05:00,44.36,44.59,44.33,44.58,102044.0,43.3778,43.6027,43.3485,43.593,102044.0
2025-01-03 10:10:00,44.58,44.6,44.46,44.54,101323.0,43.593,43.6125,43.4756,43.5539,101323.0
2025-01-03 10:15:00,44.57,44.67,44.51,44.63,117730.0,43.5832,43.681,43.5245,43.6419,117730.0
2025-01-03 10:20:00,44.63,44.93,44.6,44.92,139371.0,43.6419,43.9352,43.6125,43.9254,139371.0
2025-01-03 10:25:00,44.93,45.22,44.9,45.2,214341.0,43.9352,44.2188,43.9059,44.1992,214341.0
2025-01-03 10:30:00,45.19,45.24,45.06,45.19,114233.0,44.1895,44.2384,44.0623,44.1895,114233.0
2025-01-03 10:35:00,45.18,45.23,45.08,45.16,90553.0,44.1797,44.2286,44.0819,44.1601,90553.0
2025-01-03 10:40:00,45.19,45.4,45.16,45.3,236800.0,44.1895,44.3948,44.1601,44.297,236800.0
2025-01-03 10:45:00,45.3,45.32,45.22,45.25,89811.0,44.297,44.3166,44.2188,44.2481,89811.0
2025-01-03 10:50:00,45.24,45.42,45.23,45.35,87058.0,44.2384,44.4144,44.2286,44.3459,87058.0
2025-01-03 10:55:00,45.35,45.36,45.3,45.35,47463.0,44.3459,44.3557,44.297,44.3459,47463.0
2025-01-03 11:00:00,45.35,45.38,45.26,45.27,64424.0,44.3459,44.3753,44.2579,44.2677,64424.0
2025-01-03 11:05:00,45.28,45.28,45.19,45.23,61941.0,44.2775,44.2775,44.1895,44.2286,61941.0
2025-01-03 11:10:00,45.26,45.29,45.22,45.25,33896.0,44.2579,44.2872,44.2188,44.2481,33896.0
2025-01-03 11:15:00,45.26,45.28,45.18,45.24,32026.0,44.2579,44.2775,44.1797,44.2384,32026.0
2025-01-03 11:20:00,45.24,45.24,45.13,45.13,35746.0,44.2384,44.2384,44.1308,44.1308,35746.0
2025-01-03 11:25:00,45.15,45.18,45.1,45.17,41705.0,44.1503,44.1797,44.1015,44.1699,41705.0
2025-01-03 11:30:00,45.16,45.24,45.14,45.22,36639.0,44.1601,44.2384,44.1406,44.2188,36639.0
2025-01-03 11:35:00,45.21,45.31,45.17,45.3,72178.0,44.209,44.3068,44.1699,44.297,72178.0
2025-01-03 11:40:00,45.3,45.38,45.27,45.32,52084.0,44.297,44.3753,44.2677,44.3166,52084.0
2025-01-03 11:45:00,45.3,45.5,45.3,45.49,77501.0,44.297,44.4926,44.297,44.4828,77501.0
2025-01-03 11:50:00,45.49,45.57,45.47,45.55,88411.0,44.4828,44.561,44.4633,44.5415,88411.0
2025-01-03 11:55:00,45.55,45.69,45.54,45.68,203796.0,44.5415,44.6784,44.5317,44.6686,203796.0
2025-01-03 12:00:00,45.67,45.82,45.63,45.8,261888.0,44.6588,44.8055,44.6197,44.786,261888.0
2025-01-03 12:05:00,45.79,45.83,45.73,45.81,54192.0,44.7762,44.8153,44.7175,44.7957,54192.0
2025-01-03 12:10:00,45.8,45.87,45.76,45.84,320713.0,44.786,44.8544,44.7468,44.8251,320713.0
2025-01-03 12:15:00,45.84,45.89,45.81,45.86,64078.0,44.8251,44.874,44.7957,44.8446,64078.0
2025-01-03 12:20:00,45.87,45.97,45.86,45.96,70276.0,44.8544,44.9522,44.8446,44.9424,70276.0
2025-01-03 12:25:00,45.95,46.05,45.93,46.0,277112.0,44.9326,45.0304,44.9131,44.9815,277112.0
2025-01-03 12:30:00,45.99,46.05,45.9,46.05,90619.0,44.9718,45.0304,44.8837,45.0304,90619.0
2025-01-03 12:35:00,46.07,46.19,46.07,46.17,124910.0,45.05,45.1673,45.05,45.1478,124910.0
2025-01-03 12:40:00,46.17,46.26,46.12,46.16,107822.0,45.1478,45.2358,45.0989,45.138,107822.0
2025-01-03 12:45:00,46.17,46.18,46.02,46.13,67665.0,45.1478,45.1575,45.0011,45.1087,67665.0
2025-01-03 12:50:00,46.14,46.19,46.11,46.12,66933.0,45.1184,45.1673,45.0891,45.0989,66933.0
2025-01-03 12:55:00,46.12,46.24,46.1,46.21,63650.0,45.0989,45.2162,45.0793,45.1869,63650.0
2025-01-03 13:00:00,46.21,46.23,45.96,45.96,111334.0,45.1869,45.2064,44.9424,44.9424,111334.0
2025-01-03 13:05:00,45.97,46.04,45.94,45.97,47307.0,44.9522,45.0206,44.9229,44.9522,47307.0
2025-01-03 13:10:00,45.99,46.02,45.95,45.99,33238.0,44.9718,45.0011,44.9326,44.9718,33238.0
2025-01-03 13:15:00,46.0,46.11,46.0,46.11,58153.0,44.9815,45.0891,44.9815,45.0891,58153.0
2025-01-03 13:20:00,46.11,46.15,46.03,46.11,211494.0,45.0891,45.1282,45.0109,45.0891,211494.0
2025-01-03 13:25:00,46.11,46.12,46.0,46.11,135495.0,45.0891,45.0989,44.9815,45.0891,135495.0
2025-01-03 13:30:00,46.12,46.12,45.98,46.04,63987.0,45.0989,45.0989,44.962,45.0206,63987.0
2025-01-03 13:35:00,46.04,46.06,45.92,45.92,45037.0,45.0206,45.0402,44.9033,44.9033,45037.0
2025-01-03 13:40:00,45.92,45.96,45.81,45.81,48446.0,44.9033,44.9424,44.7957,44.7957,48446.0
2025-01-03 13:45:00,45.83,45.93,45.8,45.93,20202.0,44.8153,44.9131,44.786,44.9131,20202.0
2025-01-03 13:50:00,45.91,45.94,45.86,45.92,40688.0,44.8935,44.9229,44.8446,44.9033,40688.0
2025-01-03 13:55:00,45.91,45.96,45.89,45.95,30165.0,44.8935,44.9424,44.874,44.9326,30165.0
2025-01-03 14:00:00,45.94,45.96,45.85,45.86,38891.0,44.9229,44.9424,44.8349,44.8446,38891.0
2025-01-03 14:05:00,45.86,45.86,45.68,45.72,42226.0,44.8446,44.8446,44.6686,44.7077,42226.0
2025-01-03 14:10:00,45.72,45.78,45.71,45.76,28160.0,44.7077,44.7664,44.698,44.7468,28160.0
2025-01-03 14:15:00,45.75,45.76,45.65,45.69,46738.0,44.7371,44.7468,44.6393,44.6784,46738.0
2025-01-03 14:20:00,45.69,45.76,45.67,45.73,35498.0,44.6784,44.7468,44.6588,44.7175,35498.0
2025-01-03 14:25:00,45.72,45.74,45.64,45.65,25393.0,44.7077,44.7273,44.6295,44.6393,25393.0
2025-01-03 14:30:00,45.65,45.66,45.59,45.66,40893.0,44.6393,44.6491,44.5806,44.6491,40893.0
2025-01-03 14:35:00,45.66,45.67,45.62,45.63,29154.0,44.6491,44.6588,44.6099,44.6197,29154.0
2025-01-03 14:40:00,45.63,45.76,45.62,45.72,71874.0,44.6197,44.7468,44.6099,44.7077,71874.0
2025-01-03 14:45:00,45.72,45.77,45.67,45.71,39229.0,44.7077,44.7566,44.6588,44.698,39229.0
2025-01-03 14:50:00,45.72,45.72,45.63,45.65,35554.0,44.7077,44.7077,44.6197,44.6393,35554.0
2025-01-03 14:55:00,45.65,45.73,45.61,45.7,64283.0,44.6393,44.7175,44.6002,44.6882,64283.0
2025-01-03 15:00:00,45.69,45.72,45.64,45.68,32524.0,44.6784,44.7077,44.6295,44.6686,32524.0
2025-01-03 15:05:00,45.68,45.68,45.56,45.58,38005.0,44.6686,44.6686,44.5513,44.5708,38005.0
2025-01-03 15:10:00,45.58,45.62,45.55,45.58,50364.0,44.5708,44.6099,44.5415,44.5708,50364.0
2025-01-03 15:15:00,45.58,45.64,45.55,45.64,34986.0,44.5708,44.6295,44.5415,44.6295,34986.0
2025-01-03 15:20:00,45.64,45.64,45.59,45.59,29031.0,44.6295,44.6295,44.5806,44.5806,29031.0
2025-01-03 15:25:00,45.59,45.62,45.58,45.62,43982.0,44.5806,44.6099,44.5708,44.6099,43982.0
2025-01-03 15:30:00,45.62,45.63,45.55,45.55,53020.0,44.6099,44.6197,44.5415,44.5415,53020.0
2025-01-03 15:35:00,45.55,45.62,45.54,45.59,48574.0,44.5415,44.6099,44.5317,44.5806,48574.0
2025-01-03 15:40:00,45.59,45.61,45.56,45.57,103451.0,44.5806,44.6002,44.5513,44.561,103451.0
2025-01-03 15:45:00,45.56,45.62,45.55,45.61,59127.0,44.5513,44.6099,44.5415,44.6002,59127.0
2025-01-03 15:50:00,45.61,45.69,45.56,45.58,151411.0,44.6002,44.6784,44.5513,44.5708,151411.0
2025-01-03 15:55:00,45.58,45.81,45.56,45.77,576269.0,44.5708,44.7957,44.5513,44.7566,576269.0
2025-01-06 09:30:00,46.08,46.75,45.94,46.57,293541.0,45.0598,45.7149,44.9229,45.5389,293541.0
2025-01-06 09:35:00,46.6,46.9,46.43,46.86,174884.0,45.5682,45.8616,45.402,45.8225,174884.0
2025-01-06 09:40:00,46.83,47.13,46.68,47.1,179940.0,45.7932,46.0865,45.6465,46.0572,179940.0
2025-01-06 09:45:00,47.11,47.17,46.6,46.6,243672.0,46.067,46.1256,45.5682,45.5682,243672.0
2025-01-06 09:50:00,46.59,46.77,46.57,46.66,92575.0,45.5585,45.7345,45.5389,45.6269,92575.0
2025-01-06 09:55:00,46.66,46.76,46.62,46.66,97623.0,45.6269,45.7247,45.5878,45.6269,97623.0
2025-01-06 10:00:00,46.66,46.91,46.65,46.89,119732.0,45.6269,45.8714,45.6171,45.8518,119732.0
2025-01-06 10:05:00,46.9,46.98,46.8,46.86,78519.0,45.8616,45.9398,45.7638,45.8225,78519.0
2025-01-06 10:10:00,46.86,46.94,46.67,46.8,118358.0,45.8225,45.9007,45.6367,45.7638,118358.0
2025-01-06 10:15:00,46.82,47.0,46.62,46.66,109525.0,45.7834,45.9594,45.5878,45.6269,109525.0
2025-01-06 10:20:00,46.66,46.73,46.6,46.69,54545.0,45.6269,45.6954,45.5682,45.6563,54545.0
2025-01-06 10:25:00,46.68,46.69,46.43,46.46,81819.0,45.6465,45.6563,45.402,45.4313,81819.0
2025-01-06 10:30:00,46.47,46.51,46.32,46.39,64318.0,45.4411,45.4802,45.2944,45.3629,64318.0
2025-01-06 10:35:00,46.39,46.39,46.27,46.27,85442.0,45.3629,45.3629,45.2456,45.2456,85442.0
2025-01-06 10:40:00,46.28,46.38,46.28,46.33,63458.0,45.2553,45.3531,45.2553,45.3042,63458.0
2025-01-06 10:45:00,46.33,46.35,46.23,46.25,47361.0,45.3042,45.3238,45.2064,45.226,47361.0
2025-01-06 10:50:00,46.25,46.31,46.22,46.22,50239.0,45.226,45.2847,45.1967,45.1967,50239.0
2025-01-06 10:55:00,46.23,46.27,46.1,46.12,143774.0,45.2064,45.2456,45.0793,45.0989,143774.0
2025-01-06 11:00:00,46.13,46.2,46.0,46.01,149496.0,45.1087,45.1771,44.9815,44.9913,149496.0
2025-01-06 11:05:00,46.01,46.09,45.93,46.07,78609.0,44.9913,45.0695,44.9131,45.05,78609.0
2025-01-06 11:10:00,46.07,46.22,46.07,46.21,95114.0,45.05,45.1967,45.05,45.1869,95114.0
2025-01-06 11:15:00,46.22,46.3,46.16,46.18,153795.0,45.1967,45.2749,45.138,45.1575,153795.0
2025-01-06 11:20:00,46.19,46.24,46.16,46.2,69391.0,45.1673,45.2162,45.138,45.1771,69391.0
2025-01-06 11:25:00,46.19,46.21,46.11,46.14,44146.0,45.1673,45.1869,45.0891,45.1184,44146.0
2025-01-06 11:30:00,46.12,46.23,46.12,46.19,70519.0,45.0989,45.2064,45.0989,45.1673,70519.0
2025-01-06 11:35:00,46.19,46.27,46.17,46.17,100213.0,45.1673,45.2456,45.1478,45.1478,100213.0
2025-01-06 11:40:00,46.18,46.22,46.14,46.16,76052.0,45.1575,45.1967,45.1184,45.138,76052.0
2025-01-06 11:45:00,46.18,46.26,46.15,46.22,57992.0,45.1575,45.2358,45.1282,45.1967,57992.0
2025-01-06 11:50:00,46.21,46.22,46.12,46.17,54515.0,45.1869,45.1967,45.0989,45.1478,54515.0
2025-01-06 11:55:00,46.19,46.24,46.17,46.17,81731.0,45.1673,45.2162,45.1478,45.1478,81731.0
2025-01-06 12:00:00,46.19,46.33,46.11,46.16,68335.0,45.1673,45.3042,45.0891,45.138,68335.0
2025-01-06 12:05:00,46.16,46.19,46.1,46.18,57063.0,45.138,45.1673,45.0793,45.1575,57063.0
2025-01-06 12:10:00,46.16,46.21,46.16,46.2,47447.0,45.138,45.1869,45.138,45.1771,47447.0
2025-01-06 12:15:00,46.2,46.22,46.17,46.2,88351.0,45.1771,45.1967,45.1478,45.1771,88351.0
2025-01-06 12:20:00,46.21,46.21,46.12,46.13,87116.0,45.1869,45.1869,45.0989,45.1087,87116.0
2025-01-06 12:25:00,46.13,46.16,45.98,46.09,106192.0,45.1087,45.138,44.962,45.0695,106192.0
2025-01-06 12:30:00,46.07,46.09,46.04,46.07,69449.0,45.05,45.0695,45.0206,45.05,69449.0
2025-01-06 12:35:00,46.07,46.17,46.06,46.17,50011.0,45.05,45.1478,45.0402,45.1478,50011.0
2025-01-06 12:40:00,46.16,46.22,46.12,46.18,62946.0,45.138,45.1967,45.0989,45.1575,62946.0
2025-01-06 12:45:00,46.18,46.29,46.16,46.26,79235.0,45.1575,45.2651,45.138,45.2358,79235.0
2025-01-06 12:50:00,46.27,46.41,46.26,46.33,66191.0,45.2456,45.3825,45.2358,45.3042,66191.0
2025-01-06 12:55:00,46.34,46.44,46.33,46.42,69884.0,45.314,45.4118,45.3042,45.3922,69884.0
2025-01-06 13:00:00,46.42,46.45,46.33,46.44,97317.0,45.3922,45.4216,45.3042,45.4118,97317.0
2025-01-06 13:05:00,46.44,46.45,46.35,46.41,42388.0,45.4118,45.4216,45.3238,45.3825,42388.0
2025-01-06 13:10:00,46.4,46.55,46.37,46.55,66309.0,45.3727,45.5194,45.3433,45.5194,66309.0
2025-01-06 13:15:00,46.55,46.66,46.49,46.65,69211.0,45.5194,45.6269,45.4607,45.6171,69211.0
2025-01-06 13:20:00,46.65,46.65,46.5,46.5,63176.0,45.6171,45.6171,45.4705,45.4705,63176.0
2025-01-06 13:25:00,46.5,46.52,46.36,46.4,94654.0,45.4705,45.49,45.3336,45.3727,94654.0
2025-01-06 13:30:00,46.39,46.4,46.26,46.27,39896.0,45.3629,45.3727,45.2358,45.2456,39896.0
2025-01-06 13:35:00,46.27,46.34,46.18,46.3,102171.0,45.2456,45.314,45.1575,45.2749,102171.0
2025-01-06 13:40:00,46.32,46.32,46.17,46.17,105768.0,45.2944,45.2944,45.1478,45.1478,105768.0
2025-01-06 13:45:00,46.19,46.25,46.15,46.17,32828.0,45.1673,45.226,45.1282,45.1478,32828.0
2025-01-06 13:50:00,46.18,46.2,46.13,46.19,20381.0,45.1575,45.1771,45.1087,45.1673,20381.0
2025-01-06 13:55:00,46.19,46.25,46.16,46.21,79601.0,45.1673,45.226,45.138,45.1869,79601.0
2025-01-06 14:00:00,46.2,46.21,46.03,46.03,131492.0,45.1771,45.1869,45.0109,45.0109,131492.0
2025-01-06 14:05:00,46.04,46.17,46.04,46.16,27250.0,45.0206,45.1478,45.0206,45.138,27250.0
2025-01-06 14:10:00,46.16,46.29,46.13,46.27,63558.0,45.138,45.2651,45.1087,45.2456,63558.0
2025-01-06 14:15:00,46.26,46.3,46.23,46.24,45789.0,45.2358,45.2749,45.2064,45.2162,45789.0
2025-01-06 14:20:00,46.25,46.26,46.14,46.15,51793.0,45.226,45.2358,45.1184,45.1282,51793.0
2025-01-06 14:25:00,46.15,46.16,46.09,46.12,74324.0,45.1282,45.138,45.0695,45.0989,74324.0
2025-01-06 14:30:00,46.12,46.16,46.09,46.12,34862.0,45.0989,45.138,45.0695,45.0989,34862.0
2025-01-06 14:35:00,46.11,46.15,46.07,46.13,40395.0,45.0891,45.1282,45.05,45.1087,40395.0
2025-01-06 14:40:00,46.13,46.17,46.1,46.14,36770.0,45.1087,45.1478,45.0793,45.1184,36770.0
2025-01-06 14:45:00,46.15,46.17,46.11,46.15,28200.0,45.1282,45.1478,45.0891,45.1282,28200.0
2025-01-06 14:50:00,46.15,46.17,46.09,46.16,27124.0,45.1282,45.1478,45.0695,45.138,27124.0
2025-01-06 14:55:00,46.16,46.18,46.09,46.11,46305.0,45.138,45.1575,45.0695,45.0891,46305.0
2025-01-06 15:00:00,46.12,46.13,46.06,46.06,37774.0,45.0989,45.1087,45.0402,45.0402,37774.0
2025-01-06 15:05:00,46.06,46.07,45.93,45.97,51178.0,45.0402,45.05,44.9131,44.9522,51178.0
2025-01-06 15:10:00,45.96,45.98,45.88,45.9,50056.0,44.9424,44.962,44.8642,44.8837,50056.0
2025-01-06 15:15:00,45.89,45.95,45.87,45.94,75483.0,44.874,44.9326,44.8544,44.9229,75483.0
2025-01-06 15:20:00,45.94,45.97,45.87,45.94,88663.0,44.9229,44.9522,44.8544,44.9229,88663.0
2025-01-06 15:25:00,45.93,45.93,45.86,45.88,78552.0,44.9131,44.9131,44.8446,44.8642,78552.0
2025-01-06 15:30:00,45.87,45.92,45.77,45.8,94930.0,44.8544,44.9033,44.7566,44.786,94930.0
2025-01-06 15:35:00,45.8,45.91,45.8,45.91,76808.0,44.786,44.8935,44.786,44.8935,76808.0
2025-01-06 15:40:00,45.91,45.93,45.79,45.82,98153.0,44.8935,44.9131,44.7762,44.8055,98153.0
2025-01-06 15:45:00,45.82,45.85,45.73,45.77,77196.0,44.8055,44.8349,44.7175,44.7566,77196.0
2025-01-06 15:50:00,45.76,45.84,45.69,45.74,117259.0,44.7468,44.8251,44.6784,44.7273,117259.0
2025-01-06 15:55:00,45.73,45.86,45.73,45.85,452048.0,44.7175,44.8446,44.7175,44.8349,452048.0
2025-01-07 09:30:00,46.32,46.56,46.0,46.51,284563.0,45.2944,45.5291,44.9815,45.4802,284563.0
2025-01-07 09:35:00,46.52,46.82,46.48,46.75,135547.0,45.49,45.7834,45.4509,45.7149,135547.0
2025-01-07 09:40:00,46.75,46.76,46.42,46.48,155853.0,45.7149,45.7247,45.3922,45.4509,155853.0
2025-01-07 09:45:00,46.48,46.61,46.4,46.58,111056.0,45.4509,45.578,45.3727,45.5487,111056.0
2025-01-07 09:50:00,46.59,46.64,46.36,46.41,77316.0,45.5585,45.6074,45.3336,45.3825,77316.0
2025-01-07 09:55:00,46.41,46.66,46.38,46.6,94964.0,45.3825,45.6269,45.3531,45.5682,94964.0
2025-01-07 10:00:00,46.56,46.62,46.31,46.48,107867.0,45.5291,45.5878,45.2847,45.4509,107867.0
2025-01-07 10:05:00,46.48,46.5,46.16,46.17,115815.0,45.4509,45.4705,45.138,45.1478,115815.0
2025-01-07 10:10:00,46.18,46.29,46.06,46.09,130986.0,45.1575,45.2651,45.0402,45.0695,130986.0
2025-01-07 10:15:00,46.09,46.09,45.93,45.97,164796.0,45.0695,45.0695,44.9131,44.9522,164796.0
2025-01-07 10:20:00,45.98,46.09,45.97,46.01,153513.0,44.962,45.0695,44.9522,44.9913,153513.0
2025-01-07 10:25:00,46.01,46.16,46.0,46.09,169212.0,44.9913,45.138,44.9815,45.0695,169212.0
2025-01-07 10:30:00,46.1,46.13,45.99,46.11,169776.0,45.0793,45.1087,44.9718,45.0891,169776.0
2025-01-07 10:35:00,46.09,46.21,45.86,45.93,136732.0,45.0695,45.1869,44.8446,44.9131,136732.0
2025-01-07 10:40:00,45.94,45.94,45.73,45.76,77877.0,44.9229,44.9229,44.7175,44.7468,77877.0
2025-01-07 10:45:00,45.77,45.83,45.57,45.57,86134.0,44.7566,44.8153,44.561,44.561,86134.0
2025-01-07 10:50:00,45.58,45.86,45.58,45.79,60313.0,44.5708,44.8446,44.5708,44.7762,60313.0
2025-01-07 10:55:00,45.78,45.93,45.72,45.89,55047.0,44.7664,44.9131,44.7077,44.874,55047.0
2025-01-07 11:00:00,45.89,45.94,45.8,45.82,43851.0,44.874,44.9229,44.786,44.8055,43851.0
2025-01-07 11:05:00,45.83,45.87,45.77,45.77,47242.0,44.8153,44.8544,44.7566,44.7566,47242.0
2025-01-07 11:10:00,45.76,45.78,45.63,45.71,87674.0,44.7468,44.7664,44.6197,44.698,87674.0
2025-01-07 11:15:00,45.7,45.8,45.64,45.79,87025.0,44.6882,44.786,44.6295,44.7762,87025.0
2025-01-07 11:20:00,45.79,45.86,45.67,45.68,62970.0,44.7762,44.8446,44.6588,44.6686,62970.0
2025-01-07 11:25:00,45.69,45.86,45.69,45.85,48684.0,44.6784,44.8446,44.6784,44.8349,48684.0
2025-01-07 11:30:00,45.85,45.89,45.77,45.88,64425.0,44.8349,44.874,44.7566,44.8642,64425.0
2025-01-07 11:35:00,45.86,46.0,45.84,45.96,110360.0,44.8446,44.9815,44.8251,44.9424,110360.0
2025-01-07 11:40:00,45.95,46.0,45.88,46.0,72963.0,44.9326,44.9815,44.8642,44.9815,72963.0
2025-01-07 11:45:00,46.0,46.1,45.94,46.09,120492.0,44.9815,45.0793,44.9229,45.0695,120492.0
2025-01-07 11:50:00,46.09,46.11,45.92,45.93,104728.0,45.0695,45.0891,44.9033,44.9131,104728.0
2025-01-07 11:55:00,45.93,45.99,45.88,45.98,55251.0,44.9131,44.9718,44.8642,44.962,55251.0
2025-01-07 12:00:00,45.98,46.01,45.92,45.96,128710.0,44.962,44.9913,44.9033,44.9424,128710.0
2025-01-07 12:05:00,45.95,45.99,45.85,45.85,37356.0,44.9326,44.9718,44.8349,44.8349,37356.0
2025-01-07 12:10:00,45.86,45.91,45.83,45.85,48842.0,44.8446,44.8935,44.8153,44.8349,48842.0
2025-01-07 12:15:00,45.85,45.96,45.82,45.94,39909.0,44.8349,44.9424,44.8055,44.9229,39909.0
2025-01-07 12:20:00,45.92,45.95,45.9,45.92,36769.0,44.9033,44.9326,44.8837,44.9033,36769.0
2025-01-07 12:25:00,45.92,45.95,45.84,45.86,106169.0,44.9033,44.9326,44.8251,44.8446,106169.0
2025-01-07 12:30:00,45.86,45.96,45.85,45.92,53420.0,44.8446,44.9424,44.8349,44.9033,53420.0
2025-01-07 12:35:00,45.91,45.91,45.76,45.76,34641.0,44.8935,44.8935,44.7468,44.7468,34641.0
2025-01-07 12:40:00,45.75,45.8,45.68,45.68,106970.0,44.7371,44.786,44.6686,44.6686,106970.0
2025-01-07 12:45:00,45.68,45.69,45.62,45.64,66196.0,44.6686,44.6784,44.6099,44.6295,66196.0
2025-01-07 12:50:00,45.64,45.66,45.61,45.62,37171.0,44.6295,44.6491,44.6002,44.6099,37171.0
2025-01-07 12:55:00,45.62,45.78,45.62,45.75,47862.0,44.6099,44.7664,44.6099,44.7371,47862.0
2025-01-07 13:00:00,45.77,45.85,45.76,45.8,27997.0,44.7566,44.8349,44.7468,44.786,27997.0
2025-01-07 13:05:00,45.8,45.97,45.8,45.97,23688.0,44.786,44.9522,44.786,44.9522,23688.0
2025-01-07 13:10:00,45.96,45.98,45.85,45.85,50160.0,44.9424,44.962,44.8349,44.8349,50160.0
2025-01-07 13:15:00,45.86,45.96,45.85,45.95,26529.0,44.8446,44.9424,44.8349,44.9326,26529.0
2025-01-07 13:20:00,45.95,46.0,45.89,45.93,66064.0,44.9326,44.9815,44.874,44.9131,66064.0
2025-01-07 13:25:00,45.93,45.94,45.84,45.87,46315.0,44.9131,44.9229,44.8251,44.8544,46315.0
2025-01-07 13:30:00,45.88,45.93,45.84,45.93,28311.0,44.8642,44.9131,44.8251,44.9131,28311.0
2025-01-07 13:35:00,45.91,45.92,45.84,45.89,34449.0,44.8935,44.9033,44.8251,44.874,34449.0
2025-01-07 13:40:00,45.89,45.89,45.79,45.8,44698.0,44.874,44.874,44.7762,44.786,44698.0
2025-01-07 13:45:00,45.8,45.86,45.79,45.82,20669.0,44.786,44.8446,44.7762,44.8055,20669.0
2025-01-07 13:50:00,45.81,45.89,45.79,45.82,30152.0,44.7957,44.874,44.7762,44.8055,30152.0
2025-01-07 13:55:00,45.83,45.88,45.82,45.82,37165.0,44.8153,44.8642,44.8055,44.8055,37165.0
2025-01-07 14:00:00,45.82,45.83,45.77,45.78,28299.0,44.8055,44.8153,44.7566,44.7664,28299.0
2025-01-07 14:05:00,45.78,45.9,45.78,45.83,38373.0,44.7664,44.8837,44.7664,44.8153,38373.0
2025-01-07 14:10:00,45.83,45.95,45.83,45.9,38541.0,44.8153,44.9326,44.8153,44.8837,38541.0
2025-01-07 14:15:00,45.9,45.92,45.81,45.91,46540.0,44.8837,44.9033,44.7957,44.8935,46540.0
2025-01-07 14:20:00,45.91,45.95,45.8,45.87,174594.0,44.8935,44.9326,44.786,44.8544,174594.0
2025-01-07 14:25:00,45.88,45.94,45.84,45.9,69261.0,44.8642,44.9229,44.8251,44.8837,69261.0
2025-01-07 14:30:00,45.9,45.9,45.84,45.86,35894.0,44.8837,44.8837,44.8251,44.8446,35894.0
2025-01-07 14:35:00,45.86,45.86,45.81,45.82,50330.0,44.8446,44.8446,44.7957,44.8055,50330.0
2025-01-07 14:40:00,45.83,45.84,45.78,45.84,48116.0,44.8153,44.8251,44.7664,44.8251,48116.0
2025-01-07 14:45:00,45.84,45.85,45.79,45.81,33837.0,44.8251,44.8349,44.7762,44.7957,33837.0
2025-01-07 14:50:00,45.82,45.85,45.79,45.8,24566.0,44.8055,44.8349,44.7762,44.786,24566.0
2025-01-07 14:55:00,45.8,45.81,45.73,45.75,47839.0,44.786,44.7957,44.7175,44.7371,47839.0
2025-01-07 15:00:00,45.74,45.8,45.71,45.73,126161.0,44.7273,44.786,44.698,44.7175,126161.0
2025-01-07 15:05:00,45.73,45.74,45.7,45.73,62815.0,44.7175,44.7273,44.6882,44.7175,62815.0
2025-01-07 15:10:00,45.73,45.73,45.68,45.71,61099.0,44.7175,44.7175,44.6686,44.698,61099.0
2025-01-07 15:15:00,45.71,45.73,45.61,45.65,74955.0,44.698,44.7175,44.6002,44.6393,74955.0
2025-01-07 15:20:00,45.65,45.72,45.61,45.7,151334.0,44.6393,44.7077,44.6002,44.6882,151334.0
2025-01-07 15:25:00,45.7,45.7,45.65,45.69,61299.0,44.6882,44.6882,44.6393,44.6784,61299.0
2025-01-07 15:30:00,45.69,45.72,45.67,45.7,81836.0,44.6784,44.7077,44.6588,44.6882,81836.0
2025-01-07 15:35:00,45.7,45.72,45.65,45.71,91269.0,44.6882,44.7077,44.6393,44.698,91269.0
2025-01-07 15:40:00,45.71,45.8,45.69,45.73,140022.0,44.698,44.786,44.6784,44.7175,140022.0
2025-01-07 15:45:00,45.73,45.79,45.71,45.76,120645.0,44.7175,44.7762,44.698,44.7468,120645.0
2025-01-07 15:50:00,45.77,45.81,45.71,45.77,201769.0,44.7566,44.7957,44.698,44.7566,201769.0
2025-01-07 15:55:00,45.77,45.85,45.74,45.8,489835.0,44.7566,44.8349,44.7273,44.786,489835.0
2025-01-08 09:30:00,45.65,45.78,45.23,45.27,195684.0,44.6393,44.7664,44.2286,44.2677,195684.0
2025-01-08 09:35:00,45.3,45.3,45.03,45.1,66160.0,44.297,44.297,44.033,44.1015,66160.0
2025-01-08 09:40:00,45.07,45.17,44.92,45.15,149279.0,44.0721,44.1699,43.9254,44.1503,149279.0
2025-01-08 09:45:00,45.14,45.26,45.12,45.26,62416.0,44.1406,44.2579,44.121,44.2579,62416.0
2025-01-08 09:50:00,45.27,45.46,45.24,45.35,55491.0,44.2677,44.4535,44.2384,44.3459,55491.0
2025-01-08 09:55:00,45.34,45.4,45.26,45.28,53803.0,44.3361,44.3948,44.2579,44.2775,53803.0
2025-01-08 10:00:00,45.26,45.39,45.22,45.32,57711.0,44.2579,44.385,44.2188,44.3166,57711.0
2025-01-08 10:05:00,45.32,45.53,45.32,45.47,47336.0,44.3166,44.5219,44.3166,44.4633,47336.0
2025-01-08 10:10:00,45.51,45.59,45.49,45.56,31187.0,44.5024,44.5806,44.4828,44.5513,31187.0
2025-01-08 10:15:00,45.57,45.59,45.45,45.47,39687.0,44.561,44.5806,44.4437,44.4633,39687.0
2025-01-08 10:20:00,45.49,45.6,45.45,45.52,77226.0,44.4828,44.5904,44.4437,44.5122,77226.0
2025-01-08 10:25:00,45.54,45.57,45.38,45.39,23082.0,44.5317,44.561,44.3753,44.385,23082.0
2025-01-08 10:30:00,45.39,45.55,45.37,45.52,47481.0,44.385,44.5415,44.3655,44.5122,47481.0
2025-01-08 10:35:00,45.53,45.73,45.52,45.7,58668.0,44.5219,44.7175,44.5122,44.6882,58668.0
2025-01-08 10:40:00,45.69,45.94,45.62,45.9,146289.0,44.6784,44.9229,44.6099,44.8837,146289.0
2025-01-08 10:45:00,45.91,46.1,45.91,46.08,154617.0,44.8935,45.0793,44.8935,45.0598,154617.0
2025-01-08 10:50:00,46.1,46.18,46.06,46.13,94029.0,45.0793,45.1575,45.0402,45.1087,94029.0
2025-01-08 10:55:00,46.14,46.15,45.96,46.05,60923.0,45.1184,45.1282,44.9424,45.0304,60923.0
2025-01-08 11:00:00,46.05,46.06,45.97,45.99,44430.0,45.0304,45.0402,44.9522,44.9718,44430.0
2025-01-08 11:05:00,46.02,46.05,45.96,46.03,63640.0,45.0011,45.0304,44.9424,45.0109,63640.0
2025-01-08 11:10:00,46.03,46.08,45.98,46.02,65663.0,45.0109,45.0598,44.962,45.0011,65663.0
2025-01-08 11:15:00,46.02,46.04,45.93,45.96,80004.0,45.0011,45.0206,44.9131,44.9424,80004.0
2025-01-08 11:20:00,45.96,45.99,45.84,45.95,72239.0,44.9424,44.9718,44.8251,44.9326,72239.0
2025-01-08 11:25:00,45.94,45.98,45.86,45.89,74797.0,44.9229,44.962,44.8446,44.874,74797.0
2025-01-08 11:30:00,45.9,45.91,45.68,45.75,61146.0,44.8837,44.8935,44.6686,44.7371,61146.0
2025-01-08 11:35:00,45.76,45.88,45.72,45.88,44894.0,44.7468,44.8642,44.7077,44.8642,44894.0
2025-01-08 11:40:00,45.88,45.88,45.71,45.74,30051.0,44.8642,44.8642,44.698,44.7273,30051.0
2025-01-08 11:45:00,45.72,45.79,45.67,45.75,37525.0,44.7077,44.7762,44.6588,44.7371,37525.0
2025-01-08 11:50:00,45.75,45.78,45.7,45.71,22898.0,44.7371,44.7664,44.6882,44.698,22898.0
2025-01-08 11:55:00,45.69,45.84,45.69,45.84,31173.0,44.6784,44.8251,44.6784,44.8251,31173.0
2025-01-08 12:00:00,45.83,45.86,45.73,45.75,40465.0,44.8153,44.8446,44.7175,44.7371,40465.0
2025-01-08 12:05:00,45.74,45.77,45.69,45.74,27343.0,44.7273,44.7566,44.6784,44.7273,27343.0
2025-01-08 12:10:00,45.74,45.79,45.7,45.75,34637.0,44.7273,44.7762,44.6882,44.7371,34637.0
2025-01-08 12:15:00,45.74,45.83,45.71,45.82,48285.0,44.7273,44.8153,44.698,44.8055,48285.0
2025-01-08 12:20:00,45.82,45.94,45.81,45.93,84025.0,44.8055,44.9229,44.7957,44.9131,84025.0
2025-01-08 12:25:00,45.92,45.94,45.88,45.91,34112.0,44.9033,44.9229,44.8642,44.8935,34112.0
2025-01-08 12:30:00,45.91,45.98,45.9,45.92,111939.0,44.8935,44.962,44.8837,44.9033,111939.0
2025-01-08 12:35:00,45.91,45.92,45.75,45.84,79128.0,44.8935,44.9033,44.7371,44.8251,79128.0
2025-01-08 12:40:00,45.84,45.97,45.83,45.96,60830.0,44.8251,44.9522,44.8153,44.9424,60830.0
2025-01-08 12:45:00,45.96,46.06,45.95,46.03,106711.0,44.9424,45.0402,44.9326,45.0109,106711.0
2025-01-08 12:50:00,46.03,46.07,45.96,45.97,43688.0,45.0109,45.05,44.9424,44.9522,43688.0
2025-01-08 12:55:00,45.97,45.98,45.92,45.98,52091.0,44.9522,44.962,44.9033,44.962,52091.0
2025-01-08 13:00:00,45.97,46.08,45.95,46.03,64610.0,44.9522,45.0598,44.9326,45.0109,64610.0
2025-01-08 13:05:00,46.03,46.06,46.01,46.04,36535.0,45.0109,45.0402,44.9913,45.0206,36535.0
2025-01-08 13:10:00,46.04,46.04,45.88,45.94,106134.0,45.0206,45.0206,44.8642,44.9229,106134.0
2025-01-08 13:15:00,45.95,46.01,45.91,45.97,66731.0,44.9326,44.9913,44.8935,44.9522,66731.0
2025-01-08 13:20:00,45.97,45.97,45.85,45.87,61260.0,44.9522,44.9522,44.8349,44.8544,61260.0
2025-01-08 13:25:00,45.87,46.01,45.86,46.01,65680.0,44.8544,44.9913,44.8446,44.9913,65680.0
2025-01-08 13:30:00,46.0,46.01,45.92,45.93,54605.0,44.9815,44.9913,44.9033,44.9131,54605.0
2025-01-08 13:35:00,45.93,46.05,45.92,46.03,44359.0,44.9131,45.0304,44.9033,45.0109,44359.0
2025-01-08 13:40:00,46.02,46.05,45.98,46.0,36102.0,45.0011,45.0304,44.962,44.9815,36102.0
2025-01-08 13:45:00,45.99,46.0,45.85,45.88,32892.0,44.9718,44.9815,44.8349,44.8642,32892.0
2025-01-08 13:50:00,45.88,45.89,45.72,45.76,51924.0,44.8642,44.874,44.7077,44.7468,51924.0
2025-01-08 13:55:00,45.76,45.86,45.74,45.85,43618.0,44.7468,44.8446,44.7273,44.8349,43618.0
2025-01-08 14:00:00,45.84,45.87,45.81,45.85,45615.0,44.8251,44.8544,44.7957,44.8349,45615.0
2025-01-08 14:05:00,45.86,45.91,45.74,45.9,80460.0,44.8446,44.8935,44.7273,44.8837,80460.0
2025-01-08 14:10:00,45.9,45.91,45.78,45.78,57543.0,44.8837,44.8935,44.7664,44.7664,57543.0
2025-01-08 14:15:00,45.79,45.9,45.78,45.89,54782.0,44.7762,44.8837,44.7664,44.874,54782.0
2025-01-08 14:20:00,45.9,45.96,45.89,45.94,44360.0,44.8837,44.9424,44.874,44.9229,44360.0
2025-01-08 14:25:00,45.92,45.93,45.86,45.9,57684.0,44.9033,44.9131,44.8446,44.8837,57684.0
2025-01-08 14:30:00,45.93,45.93,45.78,45.83,48001.0,44.9131,44.9131,44.7664,44.8153,48001.0
2025-01-08 14:35:00,45.84,45.91,45.83,45.85,60284.0,44.8251,44.8935,44.8153,44.8349,60284.0
2025-01-08 14:40:00,45.86,45.91,45.84,45.87,30707.0,44.8446,44.8935,44.8251,44.8544,30707.0
2025-01-08 14:45:00,45.87,45.97,45.85,45.94,69527.0,44.8544,44.9522,44.8349,44.9229,69527.0
2025-01-08 14:50:00,45.93,45.97,45.91,45.94,43486.0,44.9131,44.9522,44.8935,44.9229,43486.0
2025-01-08 14:55:00,45.96,45.96,45.88,45.9,79028.0,44.9424,44.9424,44.8642,44.8837,79028.0
2025-01-08 15:00:00,45.9,45.96,45.89,45.96,39270.0,44.8837,44.9424,44.874,44.9424,39270.0
2025-01-08 15:05:00,45.96,45.99,45.91,45.94,45103.0,44.9424,44.9718,44.8935,44.9229,45103.0
2025-01-08 15:10:00,45.94,46.02,45.93,45.97,81756.0,44.9229,45.0011,44.9131,44.9522,81756.0
2025-01-08 15:15:00,45.98,45.98,45.94,45.96,33085.0,44.962,44.962,44.9229,44.9424,33085.0
2025-01-08 15:20:00,45.96,45.99,45.9,45.97,47873.0,44.9424,44.9718,44.8837,44.9522,47873.0
2025-01-08 15:25:00,45.99,45.99,45.85,45.89,84299.0,44.9718,44.9718,44.8349,44.874,84299.0
2025-01-08 15:30:00,45.88,45.89,45.77,45.78,76638.0,44.8642,44.874,44.7566,44.7664,76638.0
2025-01-08 15:35:00,45.78,45.78,45.68,45.73,103350.0,44.7664,44.7664,44.6686,44.7175,103350.0
2025-01-08 15:40:00,45.72,45.78,45.68,45.78,96522.0,44.7077,44.7664,44.6686,44.7664,96522.0
2025-01-08 15:45:00,45.77,45.83,45.7,45.83,101632.0,44.7566,44.8153,44.6882,44.8153,101632.0
2025-01-08 15:50:00,45.82,45.89,45.8,45.85,190973.0,44.8055,44.874,44.786,44.8349,190973.0
2025-01-08 15:55:00,45.85,46.02,45.84,45.98,707202.0,44.8349,45.0011,44.8251,44.962,707202.0
2025-01-10 09:30:00,46.42,47.22,46.34,47.22,534246.0,45.3922,46.1745,45.314,46.1745,534246.0
2025-01-10 09:35:00,47.22,47.66,47.14,47.48,392094.0,46.1745,46.6048,46.0963,46.4288,392094.0
2025-01-10 09:40:00,47.46,47.89,47.37,47.84,312928.0,46.4092,46.8297,46.3212,46.7808,312928.0
2025-01-10 09:45:00,47.87,47.93,47.54,47.66,294083.0,46.8101,46.8688,46.4874,46.6048,294083.0
2025-01-10 09:50:00,47.66,47.68,47.39,47.58,177739.0,46.6048,46.6243,46.3408,46.5265,177739.0
2025-01-10 09:55:00,47.58,47.75,47.44,47.59,124895.0,46.5265,46.6928,46.3896,46.5363,124895.0
2025-01-10 10:00:00,47.52,47.68,47.32,47.63,226296.0,46.4679,46.6243,46.2723,46.5754,226296.0
2025-01-10 10:05:00,47.62,47.79,47.62,47.67,169681.0,46.5657,46.7319,46.5657,46.6146,169681.0
2025-01-10 10:10:00,47.67,47.79,47.5,47.64,168756.0,46.6146,46.7319,46.4483,46.5852,168756.0
2025-01-10 10:15:00,47.64,47.68,47.49,47.6,173936.0,46.5852,46.6243,46.4385,46.5461,173936.0
2025-01-10 10:20:00,47.59,47.89,47.55,47.88,157412.0,46.5363,46.8297,46.4972,46.8199,157412.0
2025-01-10 10:25:00,47.89,47.94,47.55,47.61,175427.0,46.8297,46.8786,46.4972,46.5559,175427.0
2025-01-10 10:30:00,47.61,47.7,47.53,47.68,105273.0,46.5559,46.6439,46.4777,46.6243,105273.0
2025-01-10 10:35:00,47.67,47.78,47.43,47.53,180130.0,46.6146,46.7221,46.3799,46.4777,180130.0
2025-01-10 10:40:00,47.53,47.54,47.21,47.29,197865.0,46.4777,46.4874,46.1647,46.243,197865.0
2025-01-10 10:45:00,47.28,47.29,47.03,47.23,145527.0,46.2332,46.243,45.9887,46.1843,145527.0
2025-01-10 10:50:00,47.23,47.32,47.22,47.23,120878.0,46.1843,46.2723,46.1745,46.1843,120878.0
2025-01-10 10:55:00,47.23,47.44,47.2,47.42,110352.0,46.1843,46.3896,46.155,46.3701,110352.0
2025-01-10 11:00:00,47.42,47.48,47.31,47.48,81517.0,46.3701,46.4288,46.2625,46.4288,81517.0
2025-01-10 11:05:00,47.48,47.55,47.39,47.53,83875.0,46.4288,46.4972,46.3408,46.4777,83875.0
2025-01-10 11:10:00,47.53,47.74,47.49,47.65,101180.0,46.4777,46.683,46.4385,46.595,101180.0
2025-01-10 11:15:00,47.66,47.72,47.56,47.6,128163.0,46.6048,46.6634,46.507,46.5461,128163.0
2025-01-10 11:20:00,47.59,47.82,47.56,47.81,96713.0,46.5363,46.7612,46.507,46.7515,96713.0
2025-01-10 11:25:00,47.8,47.86,47.73,47.81,179541.0,46.7417,46.8003,46.6732,46.7515,179541.0
2025-01-10 11:30:00,47.81,47.82,47.71,47.75,132456.0,46.7515,46.7612,46.6537,46.6928,132456.0
2025-01-10 11:35:00,47.76,47.93,47.75,47.83,122111.0,46.7026,46.8688,46.6928,46.771,122111.0
2025-01-10 11:40:00,47.84,47.88,47.75,47.82,140789.0,46.7808,46.8199,46.6928,46.7612,140789.0
2025-01-10 11:45:00,47.81,47.99,47.75,47.98,157767.0,46.7515,46.9275,46.6928,46.9177,157767.0
2025-01-10 11:50:00,47.98,48.04,47.89,47.93,189180.0,46.9177,46.9764,46.8297,46.8688,189180.0
2025-01-10 11:55:00,47.91,47.99,47.65,47.66,263856.0,46.8492,46.9275,46.595,46.6048,263856.0
2025-01-10 12:00:00,47.64,47.75,47.55,47.67,111940.0,46.5852,46.6928,46.4972,46.6146,111940.0
2025-01-10 12:05:00,47.67,47.69,47.49,47.59,99456.0,46.6146,46.6341,46.4385,46.5363,99456.0
2025-01-10 12:10:00,47.58,47.64,47.49,47.61,151864.0,46.5265,46.5852,46.4385,46.5559,151864.0
2025-01-10 12:15:00,47.61,47.78,47.6,47.78,71578.0,46.5559,46.7221,46.5461,46.7221,71578.0
2025-01-10 12:20:00,47.77,47.95,47.74,47.9,186865.0,46.7123,46.8884,46.683,46.8395,186865.0
2025-01-10 12:25:00,47.89,47.92,47.74,47.88,94023.0,46.8297,46.859,46.683,46.8199,94023.0
2025-01-10 12:30:00,47.89,48.02,47.88,48.01,134201.0,46.8297,46.9568,46.8199,46.947,134201.0
2025-01-10 12:35:00,48.01,48.02,47.85,47.91,154418.0,46.947,46.9568,46.7906,46.8492,154418.0
2025-01-10 12:40:00,47.91,47.94,47.82,47.93,151415.0,46.8492,46.8786,46.7612,46.8688,151415.0
2025-01-10 12:45:00,47.92,47.92,47.76,47.88,119575.0,46.859,46.859,46.7026,46.8199,119575.0
2025-01-10 12:50:00,47.88,47.88,47.79,47.87,97327.0,46.8199,46.8199,46.7319,46.8101,97327.0
2025-01-10 12:55:00,47.88,47.92,47.85,47.89,185207.0,46.8199,46.859,46.7906,46.8297,185207.0
2025-01-10 13:00:00,47.9,48.01,47.86,47.91,223783.0,46.8395,46.947,46.8003,46.8492,223783.0
2025-01-10 13:05:00,47.92,48.02,47.85,47.85,140142.0,46.859,46.9568,46.7906,46.7906,140142.0
2025-01-10 13:10:00,47.85,47.86,47.69,47.83,54174.0,46.7906,46.8003,46.6341,46.771,54174.0
2025-01-10 13:15:00,47.83,48.0,47.82,47.94,122868.0,46.771,46.9372,46.7612,46.8786,122868.0
2025-01-10 13:20:00,47.95,48.08,47.94,48.06,128155.0,46.8884,47.0155,46.8786,46.9959,128155.0
2025-01-10 13:25:00,48.07,48.09,48.01,48.02,48342.0,47.0057,47.0253,46.947,46.9568,48342.0
2025-01-10 13:30:00,48.01,48.04,47.9,47.98,100134.0,46.947,46.9764,46.8395,46.9177,100134.0
2025-01-10 13:35:00,47.97,48.03,47.96,47.99,63614.0,46.9079,46.9666,46.8981,46.9275,63614.0
2025-01-10 13:40:00,48.0,48.03,47.92,47.98,79023.0,46.9372,46.9666,46.859,46.9177,79023.0
2025-01-10 13:45:00,47.98,47.99,47.83,47.91,80365.0,46.9177,46.9275,46.771,46.8492,80365.0
2025-01-10 13:50:00,47.9,47.93,47.82,47.82,90007.0,46.8395,46.8688,46.7612,46.7612,90007.0
2025-01-10 13:55:00,47.83,47.94,47.82,47.92,78230.0,46.771,46.8786,46.7612,46.859,78230.0
2025-01-10 14:00:00,47.9,47.9,47.77,47.85,89261.0,46.8395,46.8395,46.7123,46.7906,89261.0
2025-01-10 14:05:00,47.85,47.86,47.75,47.75,70817.0,46.7906,46.8003,46.6928,46.6928,70817.0
2025-01-10 14:10:00,47.75,47.88,47.74,47.84,92675.0,46.6928,46.8199,46.683,46.7808,92675.0
2025-01-10 14:15:00,47.84,47.89,47.83,47.89,58850.0,46.7808,46.8297,46.771,46.8297,58850.0
2025-01-10 14:20:00,47.89,47.92,47.87,47.91,58461.0,46.8297,46.859,46.8101,46.8492,58461.0
2025-01-10 14:25:00,47.91,47.98,47.82,47.83,97378.0,46.8492,46.9177,46.7612,46.771,97378.0
2025-01-10 14:30:00,47.82,47.89,47.76,47.87,172100.0,46.7612,46.8297,46.7026,46.8101,172100.0
2025-01-10 14:35:00,47.87,47.87,47.69,47.73,180151.0,46.8101,46.8101,46.6341,46.6732,180151.0
2025-01-10 14:40:00,47.73,47.8,47.62,47.8,180038.0,46.6732,46.7417,46.5657,46.7417,180038.0
2025-01-10 14:45:00,47.8,47.86,47.69,47.86,131194.0,46.7417,46.8003,46.6341,46.8003,131194.0
2025-01-10 14:50:00,47.85,47.92,47.75,47.78,82947.0,46.7906,46.859,46.6928,46.7221,82947.0
2025-01-10 14:55:00,47.79,47.81,47.74,47.74,88366.0,46.7319,46.7515,46.683,46.683,88366.0
2025-01-10 15:00:00,47.75,47.78,47.58,47.76,120965.0,46.6928,46.7221,46.5265,46.7026,120965.0
2025-01-10 15:05:00,47.76,47.92,47.75,47.9,129406.0,46.7026,46.859,46.6928,46.8395,129406.0
2025-01-10 15:10:00,47.89,47.92,47.71,47.73,157490.0,46.8297,46.859,46.6537,46.6732,157490.0
2025-01-10 15:15:00,47.73,47.75,47.58,47.64,112851.0,46.6732,46.6928,46.5265,46.5852,112851.0
2025-01-10 15:20:00,47.64,47.75,47.63,47.71,78567.0,46.5852,46.6928,46.5754,46.6537,78567.0
2025-01-10 15:25:00,47.72,47.78,47.69,47.71,95139.0,46.6634,46.7221,46.6341,46.6537,95139.0
2025-01-10 15:30:00,47.71,47.81,47.7,47.79,158295.0,46.6537,46.7515,46.6439,46.7319,158295.0
2025-01-10 15:35:00,47.8,47.96,47.79,47.87,213459.0,46.7417,46.8981,46.7319,46.8101,213459.0
2025-01-10 15:40:00,47.86,47.95,47.85,47.87,91156.0,46.8003,46.8884,46.7906,46.8101,91156.0
2025-01-10 15:45:00,47.88,47.92,47.83,47.9,130833.0,46.8199,46.859,46.771,46.8395,130833.0
2025-01-10 15:50:00,47.9,48.04,47.89,48.01,276903.0,46.8395,46.9764,46.8297,46.947,276903.0
2025-01-10 15:55:00,48.0,48.1,47.97,48.0,999143.0,46.9372,47.035,46.9079,46.9372,999143.0
2025-01-13 09:30:00,50.34,50.98,49.83,50.44,1341978.0,49.2254,49.8513,48.7267,49.3232,1341978.0
2025-01-13 09:35:00,50.44,50.57,49.71,49.8,637870.0,49.3232,49.4503,48.6094,48.6974,637870.0
2025-01-13 09:40:00,49.83,50.03,49.61,49.95,419204.0,48.7267,48.9223,48.5116,48.8441,419204.0
2025-01-13 09:45:00,49.98,50.07,49.61,49.71,485286.0,48.8734,48.9614,48.5116,48.6094,485286.0
2025-01-13 09:50:00,49.72,49.83,49.52,49.73,575306.0,48.6192,48.7267,48.4236,48.6289,575306.0
2025-01-13 09:55:00,49.73,50.24,49.72,50.14,235090.0,48.6289,49.1277,48.6192,49.0299,235090.0
2025-01-13 10:00:00,50.16,50.36,50.12,50.33,307726.0,49.0494,49.245,49.0103,49.2157,307726.0
2025-01-13 10:05:00,50.34,50.48,50.31,50.43,330035.0,49.2254,49.3623,49.1961,49.3134,330035.0
2025-01-13 10:10:00,50.44,50.44,50.13,50.22,263355.0,49.3232,49.3232,49.0201,49.1081,263355.0
2025-01-13 10:15:00,50.22,50.38,50.07,50.29,246706.0,49.1081,49.2646,48.9614,49.1765,246706.0
2025-01-13 10:20:00,50.29,50.47,50.28,50.35,179631.0,49.1765,49.3526,49.1668,49.2352,179631.0
2025-01-13 10:25:00,50.36,50.53,50.31,50.46,330664.0,49.245,49.4112,49.1961,49.3428,330664.0
2025-01-13 10:30:00,50.45,50.58,50.4,50.41,228815.0,49.333,49.4601,49.2841,49.2939,228815.0
2025-01-13 10:35:00,50.42,50.6,50.4,50.6,280151.0,49.3037,49.4797,49.2841,49.4797,280151.0
2025-01-13 10:40:00,50.59,50.87,50.54,50.81,397003.0,49.4699,49.7437,49.421,49.685,397003.0
2025-01-13 10:45:00,50.78,50.93,50.7,50.79,266849.0,49.6557,49.8024,49.5775,49.6655,266849.0
2025-01-13 10:50:00,50.79,50.97,50.72,50.91,320357.0,49.6655,49.8415,49.597,49.7828,320357.0
2025-01-13 10:55:00,50.91,51.05,50.89,50.96,499033.0,49.7828,49.9197,49.7633,49.8317,499033.0
2025-01-13 11:00:00,50.97,51.14,50.91,51.03,237518.0,49.8415,50.0077,49.7828,49.9002,237518.0
2025-01-13 11:05:00,51.04,51.27,51.04,51.12,184049.0,49.9099,50.1348,49.9099,49.9882,184049.0
2025-01-13 11:10:00,51.11,51.12,50.82,50.85,246394.0,49.9784,49.9882,49.6948,49.7241,246394.0
2025-01-13 11:15:00,50.84,51.01,50.75,50.94,141658.0,49.7144,49.8806,49.6264,49.8122,141658.0
2025-01-13 11:20:00,50.95,50.99,50.8,50.96,213860.0,49.8219,49.861,49.6753,49.8317,213860.0
2025-01-13 11:25:00,50.94,51.08,50.84,50.88,540859.0,49.8122,49.9491,49.7144,49.7535,540859.0
2025-01-13 11:30:00,50.88,50.88,50.63,50.71,184651.0,49.7535,49.7535,49.509,49.5872,184651.0
2025-01-13 11:35:00,50.72,50.75,50.51,50.59,250069.0,49.597,49.6264,49.3917,49.4699,250069.0
2025-01-13 11:40:00,50.56,50.78,50.56,50.76,189104.0,49.4406,49.6557,49.4406,49.6361,189104.0
2025-01-13 11:45:00,50.75,50.96,50.75,50.93,122646.0,49.6264,49.8317,49.6264,49.8024,122646.0
2025-01-13 11:50:00,50.94,50.95,50.89,50.91,93623.0,49.8122,49.8219,49.7633,49.7828,93623.0
2025-01-13 11:55:00,50.91,51.03,50.89,50.93,275141.0,49.7828,49.9002,49.7633,49.8024,275141.0
2025-01-13 12:00:00,50.93,51.08,50.91,51.07,264228.0,49.8024,49.9491,49.7828,49.9393,264228.0
2025-01-13 12:05:00,51.06,51.12,51.0,51.12,160386.0,49.9295,49.9882,49.8708,49.9882,160386.0
2025-01-13 12:10:00,51.12,51.15,51.03,51.08,145092.0,49.9882,50.0175,49.9002,49.9491,145092.0
2025-01-13 12:15:00,51.08,51.25,51.08,51.19,108669.0,49.9491,50.1153,49.9491,50.0566,108669.0
2025-01-13 12:20:00,51.2,51.3,51.19,51.21,103017.0,50.0664,50.1642,50.0566,50.0762,103017.0
2025-01-13 12:25:00,51.21,51.39,51.2,51.39,196588.0,50.0762,50.2522,50.0664,50.2522,196588.0
2025-01-13 12:30:00,51.39,51.43,51.2,51.27,377134.0,50.2522,50.2913,50.0664,50.1348,377134.0
2025-01-13 12:35:00,51.27,51.3,51.15,51.23,243251.0,50.1348,50.1642,50.0175,50.0957,243251.0
2025-01-13 12:40:00,51.22,51.4,51.22,51.27,233116.0,50.086,50.262,50.086,50.1348,233116.0
2025-01-13 12:45:00,51.27,51.33,51.26,51.32,85423.0,50.1348,50.1935,50.1251,50.1837,85423.0
2025-01-13 12:50:00,51.32,51.33,51.25,51.29,126309.0,50.1837,50.1935,50.1153,50.1544,126309.0
2025-01-13 12:55:00,51.29,51.31,51.16,51.24,214394.0,50.1544,50.174,50.0273,50.1055,214394.0
2025-01-13 13:00:00,51.24,51.31,51.0,51.06,209679.0,50.1055,50.174,49.8708,49.9295,209679.0
2025-01-13 13:05:00,51.05,51.24,51.04,51.17,111227.0,49.9197,50.1055,49.9099,50.0371,111227.0
2025-01-13 13:10:00,51.18,51.22,51.08,51.15,122070.0,50.0468,50.086,49.9491,50.0175,122070.0
2025-01-13 13:15:00,51.14,51.2,51.09,51.15,110227.0,50.0077,50.0664,49.9588,50.0175,110227.0
2025-01-13 13:20:00,51.16,51.19,51.14,51.15,59936.0,50.0273,50.0566,50.0077,50.0175,59936.0
2025-01-13 13:25:00,51.16,51.31,51.15,51.27,117912.0,50.0273,50.174,50.0175,50.1348,117912.0
2025-01-13 13:30:00,51.27,51.33,51.27,51.3,67162.0,50.1348,50.1935,50.1348,50.1642,67162.0
2025-01-13 13:35:00,51.3,51.31,51.22,51.25,182369.0,50.1642,50.174,50.086,50.1153,182369.0
2025-01-13 13:40:00,51.25,51.31,51.23,51.27,120021.0,50.1153,50.174,50.0957,50.1348,120021.0
2025-01-13 13:45:00,51.28,51.31,51.2,51.26,98354.0,50.1446,50.174,50.0664,50.1251,98354.0
2025-01-13 13:50:00,51.27,51.36,51.22,51.3,147986.0,50.1348,50.2229,50.086,50.1642,147986.0
2025-01-13 13:55:00,51.3,51.38,51.26,51.27,99218.0,50.1642,50.2424,50.1251,50.1348,99218.0
2025-01-13 14:00:00,51.27,51.37,51.27,51.32,79274.0,50.1348,50.2326,50.1348,50.1837,79274.0
2025-01-13 14:05:00,51.32,51.48,51.3,51.42,133588.0,50.1837,50.3402,50.1642,50.2815,133588.0
2025-01-13 14:10:00,51.42,51.59,51.42,51.57,105852.0,50.2815,50.4478,50.2815,50.4282,105852.0
2025-01-13 14:15:00,51.57,51.59,51.43,51.43,167331.0,50.4282,50.4478,50.2913,50.2913,167331.0
2025-01-13 14:20:00,51.42,51.55,51.42,51.47,144248.0,50.2815,50.4086,50.2815,50.3304,144248.0
2025-01-13 14:25:00,51.47,51.48,51.35,51.43,138753.0,50.3304,50.3402,50.2131,50.2913,138753.0
2025-01-13 14:30:00,51.43,51.47,51.34,51.41,99810.0,50.2913,50.3304,50.2033,50.2717,99810.0
2025-01-13 14:35:00,51.4,51.54,51.38,51.45,90948.0,50.262,50.3989,50.2424,50.3109,90948.0
2025-01-13 14:40:00,51.45,51.54,51.42,51.47,114709.0,50.3109,50.3989,50.2815,50.3304,114709.0
2025-01-13 14:45:00,51.47,51.51,51.42,51.48,145916.0,50.3304,50.3695,50.2815,50.3402,145916.0
2025-01-13 14:50:00,51.48,51.56,51.45,51.56,108928.0,50.3402,50.4184,50.3109,50.4184,108928.0
2025-01-13 14:55:00,51.55,51.57,51.5,51.55,151481.0,50.4086,50.4282,50.3598,50.4086,151481.0
2025-01-13 15:00:00,51.55,51.66,51.5,51.66,198170.0,50.4086,50.5162,50.3598,50.5162,198170.0
2025-01-13 15:05:00,51.66,51.77,51.65,51.73,275823.0,50.5162,50.6238,50.5064,50.5847,275823.0
2025-01-13 15:10:00,51.73,51.74,51.59,51.65,181105.0,50.5847,50.5944,50.4478,50.5064,181105.0
2025-01-13 15:15:00,51.66,51.7,51.61,51.67,169296.0,50.5162,50.5553,50.4673,50.526,169296.0
2025-01-13 15:20:00,51.68,51.73,51.65,51.68,166627.0,50.5358,50.5847,50.5064,50.5358,166627.0
2025-01-13 15:25:00,51.68,51.7,51.58,51.65,171877.0,50.5358,50.5553,50.438,50.5064,171877.0
2025-01-13 15:30:00,51.65,51.67,51.54,51.54,260703.0,50.5064,50.526,50.3989,50.3989,260703.0
2025-01-13 15:35:00,51.55,51.59,51.47,51.52,260658.0,50.4086,50.4478,50.3304,50.3793,260658.0
2025-01-13 15:40:00,51.53,51.59,51.51,51.56,230036.0,50.3891,50.4478,50.3695,50.4184,230036.0
2025-01-13 15:45:00,51.55,51.6,51.54,51.55,283013.0,50.4086,50.4575,50.3989,50.4086,283013.0
2025-01-13 15:50:00,51.55,51.65,51.47,51.48,520415.0,50.4086,50.5064,50.3304,50.3402,520415.0
2025-01-13 15:55:00,51.48,51.58,51.46,51.5,921564.0,50.3402,50.438,50.3206,50.3598,921564.0
2025-01-14 09:30:00,51.5,51.84,51.21,51.76,366432.0,50.3598,50.6922,50.0762,50.614,366432.0
2025-01-14 09:35:00,51.78,52.08,51.53,51.71,176077.0,50.6336,50.9269,50.3891,50.5651,176077.0
2025-01-14 09:40:00,51.71,51.8,51.62,51.74,124008.0,50.5651,50.6531,50.4771,50.5944,124008.0
2025-01-14 09:45:00,51.74,51.98,51.73,51.86,202176.0,50.5944,50.8291,50.5847,50.7118,202176.0
2025-01-14 09:50:00,51.85,51.96,51.72,51.72,216750.0,50.702,50.8096,50.5749,50.5749,216750.0
2025-01-14 09:55:00,51.74,51.79,51.46,51.61,75652.0,50.5944,50.6433,50.3206,50.4673,75652.0
2025-01-14 10:00:00,51.6,51.66,51.52,51.57,133868.0,50.4575,50.5162,50.3793,50.4282,133868.0
2025-01-14 10:05:00,51.56,51.58,51.42,51.42,99717.0,50.4184,50.438,50.2815,50.2815,99717.0
2025-01-14 10:10:00,51.45,51.54,51.31,51.33,179508.0,50.3109,50.3989,50.174,50.1935,179508.0
2025-01-14 10:15:00,51.34,51.45,51.33,51.38,163131.0,50.2033,50.3109,50.1935,50.2424,163131.0
2025-01-14 10:20:00,51.37,51.43,51.27,51.38,180748.0,50.2326,50.2913,50.1348,50.2424,180748.0
2025-01-14 10:25:00,51.37,51.4,51.25,51.34,125126.0,50.2326,50.262,50.1153,50.2033,125126.0
2025-01-14 10:30:00,51.33,51.35,51.17,51.2,147555.0,50.1935,50.2131,50.0371,50.0664,147555.0
2025-01-14 10:35:00,51.19,51.21,51.04,51.08,81332.0,50.0566,50.0762,49.9099,49.9491,81332.0
2025-01-14 10:40:00,51.09,51.1,51.02,51.07,88822.0,49.9588,49.9686,49.8904,49.9393,88822.0
2025-01-14 10:45:00,51.07,51.23,50.93,51.21,110590.0,49.9393,50.0957,49.8024,50.0762,110590.0
2025-01-14 10:50:00,51.2,51.29,51.19,51.28,65313.0,50.0664,50.1544,50.0566,50.1446,65313.0
2025-01-14 10:55:00,51.28,51.28,51.23,51.25,77527.0,50.1446,50.1446,50.0957,50.1153,77527.0
2025-01-14 11:00:00,51.25,51.26,50.17,50.22,787253.0,50.1153,50.1251,49.0592,49.1081,787253.0
2025-01-14 11:05:00,50.22,50.54,50.14,50.39,289977.0,49.1081,49.421,49.0299,49.2743,289977.0
2025-01-14 11:10:00,50.39,50.55,50.37,50.54,214236.0,49.2743,49.4308,49.2548,49.421,214236.0
2025-01-14 11:15:00,50.55,50.97,50.53,50.96,274328.0,49.4308,49.8415,49.4112,49.8317,274328.0
2025-01-14 11:20:00,50.96,51.02,50.75,50.81,162214.0,49.8317,49.8904,49.6264,49.685,162214.0
2025-01-14 11:25:00,50.81,50.9,50.65,50.65,147401.0,49.685,49.773,49.5286,49.5286,147401.0
2025-01-14 11:30:00,50.64,50.91,50.62,50.91,66487.0,49.5188,49.7828,49.4992,49.7828,66487.0
2025-01-14 11:35:00,50.9,50.96,50.88,50.9,90560.0,49.773,49.8317,49.7535,49.773,90560.0
2025-01-14 11:40:00,50.91,50.91,50.81,50.85,74719.0,49.7828,49.7828,49.685,49.7241,74719.0
2025-01-14 11:45:00,50.85,50.88,50.81,50.85,49853.0,49.7241,49.7535,49.685,49.7241,49853.0
2025-01-14 11:50:00,50.84,50.95,50.84,50.93,67732.0,49.7144,49.8219,49.7144,49.8024,67732.0
2025-01-14 11:55:00,50.94,51.02,50.93,50.99,112467.0,49.8122,49.8904,49.8024,49.861,112467.0
2025-01-14 12:00:00,51.0,51.0,50.85,50.97,108052.0,49.8708,49.8708,49.7241,49.8415,108052.0
2025-01-14 12:05:00,50.99,51.04,50.95,51.01,89195.0,49.861,49.9099,49.8219,49.8806,89195.0
2025-01-14 12:10:00,51.0,51.0,50.91,50.96,72009.0,49.8708,49.8708,49.7828,49.8317,72009.0
2025-01-14 12:15:00,50.95,51.02,50.93,50.95,63696.0,49.8219,49.8904,49.8024,49.8219,63696.0
2025-01-14 12:20:00,50.95,50.96,50.94,50.94,60264.0,49.8219,49.8317,49.8122,49.8122,60264.0
2025-01-14 12:25:00,50.95,50.99,50.84,50.85,71443.0,49.8219,49.861,49.7144,49.7241,71443.0
2025-01-14 12:30:00,50.84,50.86,50.76,50.85,65781.0,49.7144,49.7339,49.6361,49.7241,65781.0
2025-01-14 12:35:00,50.85,50.93,50.84,50.93,57585.0,49.7241,49.8024,49.7144,49.8024,57585.0
2025-01-14 12:40:00,50.93,51.01,50.92,51.0,61319.0,49.8024,49.8806,49.7926,49.8708,61319.0
2025-01-14 12:45:00,51.0,51.03,50.96,51.0,65984.0,49.8708,49.9002,49.8317,49.8708,65984.0
2025-01-14 12:50:00,51.0,51.07,50.99,51.05,47061.0,49.8708,49.9393,49.861,49.9197,47061.0
2025-01-14 12:55:00,51.05,51.15,51.03,51.1,54245.0,49.9197,50.0175,49.9002,49.9686,54245.0
2025-01-14 13:00:00,51.1,51.15,51.08,51.14,40529.0,49.9686,50.0175,49.9491,50.0077,40529.0
2025-01-14 13:05:00,51.15,51.16,51.09,51.15,54760.0,50.0175,50.0273,49.9588,50.0175,54760.0
2025-01-14 13:10:00,51.14,51.24,51.09,51.23,80196.0,50.0077,50.1055,49.9588,50.0957,80196.0
2025-01-14 13:15:00,51.23,51.29,51.2,51.29,53982.0,50.0957,50.1544,50.0664,50.1544,53982.0
2025-01-14 13:20:00,51.28,51.31,51.21,51.22,126328.0,50.1446,50.174,50.0762,50.086,126328.0
2025-01-14 13:25:00,51.22,51.24,51.17,51.22,84410.0,50.086,50.1055,50.0371,50.086,84410.0
2025-01-14 13:30:00,51.22,51.24,51.19,51.22,78945.0,50.086,50.1055,50.0566,50.086,78945.0
2025-01-14 13:35:00,51.21,51.27,51.19,51.21,70503.0,50.0762,50.1348,50.0566,50.0762,70503.0
2025-01-14 13:40:00,51.21,51.24,51.19,51.23,53671.0,50.0762,50.1055,50.0566,50.0957,53671.0
2025-01-14 13:45:00,51.23,51.43,51.23,51.33,100956.0,50.0957,50.2913,50.0957,50.1935,100956.0
2025-01-14 13:50:00,51.33,51.33,51.29,51.32,62660.0,50.1935,50.1935,50.1544,50.1837,62660.0
2025-01-14 13:55:00,51.33,51.48,51.32,51.47,72724.0,50.1935,50.3402,50.1837,50.3304,72724.0
2025-01-14 14:00:00,51.46,51.48,51.32,51.34,65057.0,50.3206,50.3402,50.1837,50.2033,65057.0
2025-01-14 14:05:00,51.35,51.5,51.3,51.48,87007.0,50.2131,50.3598,50.1642,50.3402,87007.0
2025-01-14 14:10:00,51.48,51.5,51.4,51.41,73263.0,50.3402,50.3598,50.262,50.2717,73263.0
2025-01-14 14:15:00,51.41,51.5,51.41,51.48,108314.0,50.2717,50.3598,50.2717,50.3402,108314.0
2025-01-14 14:20:00,51.47,51.49,51.44,51.47,52289.0,50.3304,50.35,50.3011,50.3304,52289.0
2025-01-14 14:25:00,51.47,51.53,51.44,51.47,79228.0,50.3304,50.3891,50.3011,50.3304,79228.0
2025-01-14 14:30:00,51.47,51.62,51.46,51.53,168329.0,50.3304,50.4771,50.3206,50.3891,168329.0
2025-01-14 14:35:00,51.52,51.67,51.52,51.65,225593.0,50.3793,50.526,50.3793,50.5064,225593.0
2025-01-14 14:40:00,51.65,51.76,51.63,51.73,143070.0,50.5064,50.614,50.4869,50.5847,143070.0
2025-01-14 14:45:00,51.73,51.76,51.67,51.68,210877.0,50.5847,50.614,50.526,50.5358,210877.0
2025-01-14 14:50:00,51.68,51.7,51.55,51.59,251025.0,50.5358,50.5553,50.4086,50.4478,251025.0
2025-01-14 14:55:00,51.59,51.6,51.49,51.58,210920.0,50.4478,50.4575,50.35,50.438,210920.0
2025-01-14 15:00:00,51.59,51.61,51.55,51.58,141040.0,50.4478,50.4673,50.4086,50.438,141040.0
2025-01-14 15:05:00,51.59,51.74,51.57,51.73,191701.0,50.4478,50.5944,50.4282,50.5847,191701.0
2025-01-14 15:10:00,51.73,51.84,51.68,51.82,175095.0,50.5847,50.6922,50.5358,50.6727,175095.0
2025-01-14 15:15:00,51.83,51.93,51.78,51.93,253625.0,50.6824,50.7802,50.6336,50.7802,253625.0
2025-01-14 15:20:00,51.93,51.97,51.59,51.72,318264.0,50.7802,50.8193,50.4478,50.5749,318264.0
2025-01-14 15:25:00,51.71,51.73,51.54,51.54,192022.0,50.5651,50.5847,50.3989,50.3989,192022.0
2025-01-14 15:30:00,51.55,51.57,51.3,51.3,112553.0,50.4086,50.4282,50.1642,50.1642,112553.0
2025-01-14 15:35:00,51.31,51.48,51.29,51.42,134417.0,50.174,50.3402,50.1544,50.2815,134417.0
2025-01-14 15:40:00,51.42,51.53,51.4,51.52,166090.0,50.2815,50.3891,50.262,50.3793,166090.0
2025-01-14 15:45:00,51.52,51.78,51.51,51.77,174687.0,50.3793,50.6336,50.3695,50.6238,174687.0
2025-01-14 15:50:00,51.78,51.99,51.72,51.76,460274.0,50.6336,50.8389,50.5749,50.614,460274.0
2025-01-14 15:55:00,51.76,51.76,51.54,51.58,773821.0,50.614,50.614,50.3989,50.438,773821.0
2025-01-15 09:30:00,51.81,51.9,51.42,51.51,284136.0,50.6629,50.7509,50.2815,50.3695,284136.0
2025-01-15 09:35:00,51.5,51.6,51.45,51.54,84904.0,50.3598,50.4575,50.3109,50.3989,84904.0
2025-01-15 09:40:00,51.53,51.79,51.53,51.66,50110.0,50.3891,50.6433,50.3891,50.5162,50110.0
2025-01-15 09:45:00,51.69,51.79,51.63,51.68,49574.0,50.5455,50.6433,50.4869,50.5358,49574.0
2025-01-15 09:50:00,51.65,51.67,51.55,51.6,76877.0,50.5064,50.526,50.4086,50.4575,76877.0
2025-01-15 09:55:00,51.6,51.7,51.58,51.69,79567.0,50.4575,50.5553,50.438,50.5455,79567.0
2025-01-15 10:00:00,51.68,51.75,51.47,51.73,78965.0,50.5358,50.6042,50.3304,50.5847,78965.0
2025-01-15 10:05:00,51.73,51.78,51.69,51.77,71355.0,50.5847,50.6336,50.5455,50.6238,71355.0
2025-01-15 10:10:00,51.78,51.94,51.76,51.94,48955.0,50.6336,50.79,50.614,50.79,48955.0
2025-01-15 10:15:00,51.94,51.96,51.85,51.9,85467.0,50.79,50.8096,50.702,50.7509,85467.0
2025-01-15 10:20:00,51.9,51.92,51.84,51.85,95427.0,50.7509,50.7705,50.6922,50.702,95427.0
2025-01-15 10:25:00,51.85,51.93,51.83,51.91,90396.0,50.702,50.7802,50.6824,50.7607,90396.0
2025-01-15 10:30:00,51.91,52.02,51.85,51.97,101841.0,50.7607,50.8682,50.702,50.8193,101841.0
2025-01-15 10:35:00,51.98,52.0,51.94,51.95,56720.0,50.8291,50.8487,50.79,50.7998,56720.0
2025-01-15 10:40:00,51.95,52.08,51.94,51.96,49632.0,50.7998,50.9269,50.79,50.8096,49632.0
2025-01-15 10:45:00,51.96,52.06,51.93,52.03,67272.0,50.8096,50.9074,50.7802,50.878,67272.0
2025-01-15 10:50:00,52.04,52.18,52.0,52.09,65996.0,50.8878,51.0247,50.8487,50.9367,65996.0
2025-01-15 10:55:00,52.1,52.25,52.09,52.18,44655.0,50.9465,51.0932,50.9367,51.0247,44655.0
2025-01-15 11:00:00,52.17,52.21,52.04,52.12,82831.0,51.0149,51.054,50.8878,50.966,82831.0
2025-01-15 11:05:00,52.13,52.26,52.11,52.24,75748.0,50.9758,51.1029,50.9563,51.0834,75748.0
2025-01-15 11:10:00,52.25,52.28,51.92,51.93,79950.0,51.0932,51.1225,50.7705,50.7802,79950.0
2025-01-15 11:15:00,51.93,51.97,51.88,51.92,56769.0,50.7802,50.8193,50.7313,50.7705,56769.0
2025-01-15 11:20:00,51.92,52.02,51.88,51.98,38489.0,50.7705,50.8682,50.7313,50.8291,38489.0
2025-01-15 11:25:00,51.98,52.1,51.97,52.08,45300.0,50.8291,50.9465,50.8193,50.9269,45300.0
2025-01-15 11:30:00,52.08,52.09,51.95,52.0,97283.0,50.9269,50.9367,50.7998,50.8487,97283.0
2025-01-15 11:35:00,52.0,52.03,51.95,51.97,60760.0,50.8487,50.878,50.7998,50.8193,60760.0
2025-01-15 11:40:00,51.94,51.97,51.89,51.94,55766.0,50.79,50.8193,50.7411,50.79,55766.0
2025-01-15 11:45:00,51.93,51.97,51.91,51.92,46480.0,50.7802,50.8193,50.7607,50.7705,46480.0
2025-01-15 11:50:00,51.91,51.93,51.9,51.93,52689.0,50.7607,50.7802,50.7509,50.7802,52689.0
2025-01-15 11:55:00,51.92,51.93,51.84,51.85,76237.0,50.7705,50.7802,50.6922,50.702,76237.0
2025-01-15 12:00:00,51.85,52.01,51.85,51.9,62119.0,50.702,50.8585,50.702,50.7509,62119.0
2025-01-15 12:05:00,51.9,51.95,51.75,51.76,106485.0,50.7509,50.7998,50.6042,50.614,106485.0
2025-01-15 12:10:00,51.77,51.78,51.63,51.65,162778.0,50.6238,50.6336,50.4869,50.5064,162778.0
2025-01-15 12:15:00,51.64,51.72,51.63,51.7,78132.0,50.4967,50.5749,50.4869,50.5553,78132.0
2025-01-15 12:20:00,51.71,51.78,51.68,51.77,36227.0,50.5651,50.6336,50.5358,50.6238,36227.0
2025-01-15 12:25:00,51.77,51.83,51.73,51.8,33920.0,50.6238,50.6824,50.5847,50.6531,33920.0
2025-01-15 12:30:00,51.8,51.84,51.79,51.8,26918.0,50.6531,50.6922,50.6433,50.6531,26918.0
2025-01-15 12:35:00,51.83,51.84,51.79,51.82,32420.0,50.6824,50.6922,50.6433,50.6727,32420.0
2025-01-15 12:40:00,51.81,51.84,51.78,51.8,28216.0,50.6629,50.6922,50.6336,50.6531,28216.0
2025-01-15 12:45:00,51.8,51.82,51.76,51.76,56880.0,50.6531,50.6727,50.614,50.614,56880.0
2025-01-15 12:50:00,51.76,51.81,51.75,51.8,31786.0,50.614,50.6629,50.6042,50.6531,31786.0
2025-01-15 12:55:00,51.81,51.86,51.79,51.84,72153.0,50.6629,50.7118,50.6433,50.6922,72153.0
2025-01-15 13:00:00,51.84,51.89,51.84,51.87,55061.0,50.6922,50.7411,50.6922,50.7216,55061.0
2025-01-15 13:05:00,51.86,51.88,51.84,51.87,57222.0,50.7118,50.7313,50.6922,50.7216,57222.0
2025-01-15 13:10:00,51.87,51.9,51.83,51.85,48800.0,50.7216,50.7509,50.6824,50.702,48800.0
2025-01-15 13:15:00,51.86,51.91,51.83,51.85,44358.0,50.7118,50.7607,50.6824,50.702,44358.0
2025-01-15 13:20:00,51.86,51.93,51.86,51.93,47670.0,50.7118,50.7802,50.7118,50.7802,47670.0
2025-01-15 13:25:00,51.93,51.93,51.87,51.91,25217.0,50.7802,50.7802,50.7216,50.7607,25217.0
2025-01-15 13:30:00,51.91,51.97,51.89,51.93,42116.0,50.7607,50.8193,50.7411,50.7802,42116.0
2025-01-15 13:35:00,51.93,51.94,51.86,51.89,50968.0,50.7802,50.79,50.7118,50.7411,50968.0
2025-01-15 13:40:00,51.9,51.97,51.9,51.95,42071.0,50.7509,50.8193,50.7509,50.7998,42071.0
2025-01-15 13:45:00,51.95,51.99,51.9,51.98,117039.0,50.7998,50.8389,50.7509,50.8291,117039.0
2025-01-15 13:50:00,51.98,51.99,51.94,51.96,40122.0,50.8291,50.8389,50.79,50.8096,40122.0
2025-01-15 13:55:00,51.96,51.98,51.94,51.97,83786.0,50.8096,50.8291,50.79,50.8193,83786.0
2025-01-15 14:00:00,51.97,52.08,51.97,52.04,251289.0,50.8193,50.9269,50.8193,50.8878,251289.0
2025-01-15 14:05:00,52.05,52.1,52.04,52.09,58860.0,50.8976,50.9465,50.8878,50.9367,58860.0
2025-01-15 14:10:00,52.08,52.15,52.06,52.15,65748.0,50.9269,50.9954,50.9074,50.9954,65748.0
2025-01-15 14:15:00,52.14,52.17,52.1,52.15,63467.0,50.9856,51.0149,50.9465,50.9954,63467.0
2025-01-15 14:20:00,52.16,52.17,52.13,52.15,34256.0,51.0051,51.0149,50.9758,50.9954,34256.0
2025-01-15 14:25:00,52.16,52.19,52.14,52.19,108314.0,51.0051,51.0345,50.9856,51.0345,108314.0
2025-01-15 14:30:00,52.19,52.26,52.17,52.25,135751.0,51.0345,51.1029,51.0149,51.0932,135751.0
2025-01-15 14:35:00,52.26,52.28,52.19,52.19,81478.0,51.1029,51.1225,51.0345,51.0345,81478.0
2025-01-15 14:40:00,52.19,52.24,52.16,52.17,98435.0,51.0345,51.0834,51.0051,51.0149,98435.0
2025-01-15 14:45:00,52.18,52.22,52.15,52.15,72825.0,51.0247,51.0638,50.9954,50.9954,72825.0
2025-01-15 14:50:00,52.15,52.17,52.02,52.03,164666.0,50.9954,51.0149,50.8682,50.878,164666.0
2025-01-15 14:55:00,52.03,52.05,52.01,52.03,88789.0,50.878,50.8976,50.8585,50.878,88789.0
2025-01-15 15:00:00,52.02,52.05,52.01,52.03,64580.0,50.8682,50.8976,50.8585,50.878,64580.0
2025-01-15 15:05:00,52.04,52.1,52.03,52.09,67197.0,50.8878,50.9465,50.878,50.9367,67197.0
2025-01-15 15:10:00,52.09,52.09,51.94,51.99,132456.0,50.9367,50.9367,50.79,50.8389,132456.0
2025-01-15 15:15:00,51.99,52.0,51.95,51.96,54210.0,50.8389,50.8487,50.7998,50.8096,54210.0
2025-01-15 15:20:00,51.97,52.06,51.95,52.04,70968.0,50.8193,50.9074,50.7998,50.8878,70968.0
2025-01-15 15:25:00,52.03,52.05,52.0,52.01,54004.0,50.878,50.8976,50.8487,50.8585,54004.0
2025-01-15 15:30:00,52.01,52.03,51.99,52.01,124957.0,50.8585,50.878,50.8389,50.8585,124957.0
2025-01-15 15:35:00,52.01,52.18,52.0,52.16,155491.0,50.8585,51.0247,50.8487,51.0051,155491.0
2025-01-15 15:40:00,52.16,52.16,51.9,51.91,129439.0,51.0051,51.0051,50.7509,50.7607,129439.0
2025-01-15 15:45:00,51.91,52.05,51.91,52.02,100359.0,50.7607,50.8976,50.7607,50.8682,100359.0
2025-01-15 15:50:00,52.01,52.08,51.8,51.93,521117.0,50.8585,50.9269,50.6531,50.7802,521117.0
2025-01-15 15:55:00,51.93,52.16,51.92,52.15,956577.0,50.7802,51.0051,50.7705,50.9954,956577.0
2025-01-16 09:30:00,51.43,52.14,51.2,51.96,299167.0,50.2913,50.9856,50.0664,50.8096,299167.0
2025-01-16 09:35:00,51.96,52.07,51.69,51.79,136257.0,50.8096,50.9171,50.5455,50.6433,136257.0
2025-01-16 09:40:00,51.75,52.07,51.74,51.98,129735.0,50.6042,50.9171,50.5944,50.8291,129735.0
2025-01-16 09:45:00,51.96,52.03,51.75,51.79,141808.0,50.8096,50.878,50.6042,50.6433,141808.0
2025-01-16 09:50:00,51.79,51.83,51.3,51.51,109813.0,50.6433,50.6824,50.1642,50.3695,109813.0
2025-01-16 09:55:00,51.52,51.54,51.22,51.24,241908.0,50.3793,50.3989,50.086,50.1055,241908.0
2025-01-16 10:00:00,51.25,51.32,51.22,51.25,113736.0,50.1153,50.1837,50.086,50.1153,113736.0
2025-01-16 10:05:00,51.25,51.33,50.97,51.05,121394.0,50.1153,50.1935,49.8415,49.9197,121394.0
2025-01-16 10:10:00,51.05,51.27,51.03,51.04,201951.0,49.9197,50.1348,49.9002,49.9099,201951.0
2025-01-16 10:15:00,51.04,51.13,50.95,51.02,148219.0,49.9099,49.9979,49.8219,49.8904,148219.0
2025-01-16 10:20:00,51.03,51.03,50.81,50.96,161223.0,49.9002,49.9002,49.685,49.8317,161223.0
2025-01-16 10:25:00,50.95,51.0,50.87,50.98,156674.0,49.8219,49.8708,49.7437,49.8513,156674.0
2025-01-16 10:30:00,50.99,51.0,50.63,50.7,139365.0,49.861,49.8708,49.509,49.5775,139365.0
2025-01-16 10:35:00,50.7,50.79,50.65,50.75,362171.0,49.5775,49.6655,49.5286,49.6264,362171.0
2025-01-16 10:40:00,50.75,51.02,50.71,51.0,114865.0,49.6264,49.8904,49.5872,49.8708,114865.0
2025-01-16 10:45:00,50.97,51.23,50.92,51.23,53022.0,49.8415,50.0957,49.7926,50.0957,53022.0
2025-01-16 10:50:00,51.24,51.3,51.15,51.16,113677.0,50.1055,50.1642,50.0175,50.0273,113677.0
2025-01-16 10:55:00,51.16,51.29,51.12,51.2,83227.0,50.0273,50.1544,49.9882,50.0664,83227.0
2025-01-16 11:00:00,51.2,51.25,51.09,51.22,77172.0,50.0664,50.1153,49.9588,50.086,77172.0
2025-01-16 11:05:00,51.23,51.25,51.14,51.18,34490.0,50.0957,50.1153,50.0077,50.0468,34490.0
2025-01-16 11:10:00,51.18,51.24,51.15,51.2,35003.0,50.0468,50.1055,50.0175,50.0664,35003.0
2025-01-16 11:15:00,51.18,51.29,51.12,51.15,107118.0,50.0468,50.1544,49.9882,50.0175,107118.0
2025-01-16 11:20:00,51.15,51.29,51.15,51.27,92978.0,50.0175,50.1544,50.0175,50.1348,92978.0
2025-01-16 11:25:00,51.28,51.3,51.21,51.23,120703.0,50.1446,50.1642,50.0762,50.0957,120703.0
2025-01-16 11:30:00,51.22,51.29,51.14,51.22,82125.0,50.086,50.1544,50.0077,50.086,82125.0
2025-01-16 11:35:00,51.23,51.28,51.18,51.24,81141.0,50.0957,50.1446,50.0468,50.1055,81141.0
2025-01-16 11:40:00,51.24,51.24,51.09,51.1,72116.0,50.1055,50.1055,49.9588,49.9686,72116.0
2025-01-16 11:45:00,51.1,51.22,51.09,51.21,91234.0,49.9686,50.086,49.9588,50.0762,91234.0
2025-01-16 11:50:00,51.2,51.32,51.19,51.31,38916.0,50.0664,50.1837,50.0566,50.174,38916.0
2025-01-16 11:55:00,51.32,51.42,51.27,51.27,47781.0,50.1837,50.2815,50.1348,50.1348,47781.0
2025-01-16 12:00:00,51.27,51.32,51.17,51.18,65145.0,50.1348,50.1837,50.0371,50.0468,65145.0
2025-01-16 12:05:00,51.18,51.37,51.18,51.32,40726.0,50.0468,50.2326,50.0468,50.1837,40726.0
2025-01-16 12:10:00,51.31,51.37,51.31,51.37,55615.0,50.174,50.2326,50.174,50.2326,55615.0
2025-01-16 12:15:00,51.36,51.37,51.22,51.27,102059.0,50.2229,50.2326,50.086,50.1348,102059.0
2025-01-16 12:20:00,51.27,51.34,51.24,51.34,96394.0,50.1348,50.2033,50.1055,50.2033,96394.0
2025-01-16 12:25:00,51.34,51.4,51.29,51.38,63284.0,50.2033,50.262,50.1544,50.2424,63284.0
2025-01-16 12:30:00,51.38,51.43,51.36,51.41,44065.0,50.2424,50.2913,50.2229,50.2717,44065.0
2025-01-16 12:35:00,51.41,51.45,51.38,51.43,76683.0,50.2717,50.3109,50.2424,50.2913,76683.0
2025-01-16 12:40:00,51.43,51.44,51.35,51.41,90368.0,50.2913,50.3011,50.2131,50.2717,90368.0
2025-01-16 12:45:00,51.41,51.5,51.41,51.5,50143.0,50.2717,50.3598,50.2717,50.3598,50143.0
2025-01-16 12:50:00,51.49,51.49,51.37,51.43,71828.0,50.35,50.35,50.2326,50.2913,71828.0
2025-01-16 12:55:00,51.41,51.46,51.39,51.42,70060.0,50.2717,50.3206,50.2522,50.2815,70060.0
2025-01-16 13:00:00,51.42,51.43,51.32,51.38,199965.0,50.2815,50.2913,50.1837,50.2424,199965.0
2025-01-16 13:05:00,51.38,51.38,51.3,51.34,49603.0,50.2424,50.2424,50.1642,50.2033,49603.0
2025-01-16 13:10:00,51.35,51.38,51.29,51.36,53380.0,50.2131,50.2424,50.1544,50.2229,53380.0
2025-01-16 13:15:00,51.35,51.4,51.33,51.38,63149.0,50.2131,50.262,50.1935,50.2424,63149.0
2025-01-16 13:20:00,51.38,51.43,51.35,51.36,43417.0,50.2424,50.2913,50.2131,50.2229,43417.0
2025-01-16 13:25:00,51.37,51.43,51.34,51.36,40009.0,50.2326,50.2913,50.2033,50.2229,40009.0
2025-01-16 13:30:00,51.37,51.4,51.35,51.4,30882.0,50.2326,50.262,50.2131,50.262,30882.0
2025-01-16 13:35:00,51.39,51.44,51.33,51.38,59263.0,50.2522,50.3011,50.1935,50.2424,59263.0
2025-01-16 13:40:00,51.37,51.43,51.35,51.43,42060.0,50.2326,50.2913,50.2131,50.2913,42060.0
2025-01-16 13:45:00,51.44,51.47,51.4,51.46,44436.0,50.3011,50.3304,50.262,50.3206,44436.0
2025-01-16 13:50:00,51.46,51.47,51.39,51.44,74556.0,50.3206,50.3304,50.2522,50.3011,74556.0
2025-01-16 13:55:00,51.43,51.46,51.4,51.42,33066.0,50.2913,50.3206,50.262,50.2815,33066.0
2025-01-16 14:00:00,51.41,51.49,51.4,51.46,59999.0,50.2717,50.35,50.262,50.3206,59999.0
2025-01-16 14:05:00,51.46,51.5,51.42,51.46,489901.0,50.3206,50.3598,50.2815,50.3206,489901.0
2025-01-16 14:10:00,51.46,51.59,51.45,51.57,62458.0,50.3206,50.4478,50.3109,50.4282,62458.0
2025-01-16 14:15:00,51.58,51.64,51.57,51.64,117641.0,50.438,50.4967,50.4282,50.4967,117641.0
2025-01-16 14:20:00,51.64,51.71,51.61,51.71,46387.0,50.4967,50.5651,50.4673,50.5651,46387.0
2025-01-16 14:25:00,51.71,51.84,51.71,51.83,49840.0,50.5651,50.6922,50.5651,50.6824,49840.0
2025-01-16 14:30:00,51.83,51.88,51.8,51.87,80544.0,50.6824,50.7313,50.6531,50.7216,80544.0
2025-01-16 14:35:00,51.86,51.92,51.86,51.88,40348.0,50.7118,50.7705,50.7118,50.7313,40348.0
2025-01-16 14:40:00,51.88,51.93,51.86,51.89,66845.0,50.7313,50.7802,50.7118,50.7411,66845.0
2025-01-16 14:45:00,51.9,51.92,51.84,51.86,158729.0,50.7509,50.7705,50.6922,50.7118,158729.0
2025-01-16 14:50:00,51.86,51.91,51.81,51.88,212108.0,50.7118,50.7607,50.6629,50.7313,212108.0
2025-01-16 14:55:00,51.89,51.93,51.86,51.91,199015.0,50.7411,50.7802,50.7118,50.7607,199015.0
2025-01-16 15:00:00,51.91,51.92,51.86,51.89,87827.0,50.7607,50.7705,50.7118,50.7411,87827.0
2025-01-16 15:05:00,51.89,51.92,51.86,51.88,65803.0,50.7411,50.7705,50.7118,50.7313,65803.0
2025-01-16 15:10:00,51.88,51.91,51.87,51.88,61448.0,50.7313,50.7607,50.7216,50.7313,61448.0
2025-01-16 15:15:00,51.88,51.88,51.78,51.83,610146.0,50.7313,50.7313,50.6336,50.6824,610146.0
2025-01-16 15:20:00,51.83,51.87,51.8,51.82,79901.0,50.6824,50.7216,50.6531,50.6727,79901.0
2025-01-16 15:25:00,51.82,51.91,51.81,51.9,92548.0,50.6727,50.7607,50.6629,50.7509,92548.0
2025-01-16 15:30:00,51.9,52.04,51.89,52.02,171264.0,50.7509,50.8878,50.7411,50.8682,171264.0
2025-01-16 15:35:00,52.03,52.04,51.95,51.98,83584.0,50.878,50.8878,50.7998,50.8291,83584.0
2025-01-16 15:40:00,51.98,52.01,51.88,52.01,143476.0,50.8291,50.8585,50.7313,50.8585,143476.0
2025-01-16 15:45:00,52.01,52.07,51.96,52.05,96140.0,50.8585,50.9171,50.8096,50.8976,96140.0
2025-01-16 15:50:00,52.05,52.14,52.05,52.11,395729.0,50.8976,50.9856,50.8976,50.9563,395729.0
2025-01-16 15:55:00,52.11,52.16,51.92,51.96,370804.0,50.9563,51.0051,50.7705,50.8096,370804.0
2025-01-17 09:30:00,52.23,52.34,51.97,52.05,1039689.0,51.0736,51.1812,50.8193,50.8976,1039689.0
2025-01-17 09:35:00,52.02,52.18,51.99,52.0,103491.0,50.8682,51.0247,50.8389,50.8487,103491.0
2025-01-17 09:40:00,52.04,52.1,51.85,52.05,188833.0,50.8878,50.9465,50.702,50.8976,188833.0
2025-01-17 09:45:00,52.05,52.18,51.98,52.1,89778.0,50.8976,51.0247,50.8291,50.9465,89778.0
2025-01-17 09:50:00,52.09,52.09,51.79,52.0,171921.0,50.9367,50.9367,50.6433,50.8487,171921.0
2025-01-17 09:55:00,52.01,52.09,51.91,52.09,224455.0,50.8585,50.9367,50.7607,50.9367,224455.0
2025-01-17 10:00:00,52.09,52.21,51.98,52.12,55281.0,50.9367,51.054,50.8291,50.966,55281.0
2025-01-17 10:05:00,52.14,52.2,52.08,52.18,49967.0,50.9856,51.0443,50.9269,51.0247,49967.0
2025-01-17 10:10:00,52.16,52.23,51.96,52.03,97024.0,51.0051,51.0736,50.8096,50.878,97024.0
2025-01-17 10:15:00,52.03,52.16,51.99,52.13,31320.0,50.878,51.0051,50.8389,50.9758,31320.0
2025-01-17 10:20:00,52.12,52.24,52.07,52.14,33884.0,50.966,51.0834,50.9171,50.9856,33884.0
2025-01-17 10:25:00,52.16,52.2,52.06,52.17,89090.0,51.0051,51.0443,50.9074,51.0149,89090.0
2025-01-17 10:30:00,52.15,52.24,52.1,52.23,74226.0,50.9954,51.0834,50.9465,51.0736,74226.0
2025-01-17 10:35:00,52.21,52.25,52.07,52.19,152712.0,51.054,51.0932,50.9171,51.0345,152712.0
2025-01-17 10:40:00,52.19,52.34,52.11,52.33,81391.0,51.0345,51.1812,50.9563,51.1714,81391.0
2025-01-17 10:45:00,52.33,52.48,52.31,52.39,252374.0,51.1714,51.3181,51.1518,51.2301,252374.0
2025-01-17 10:50:00,52.37,52.39,52.21,52.33,80216.0,51.2105,51.2301,51.054,51.1714,80216.0
2025-01-17 10:55:00,52.33,52.37,52.25,52.37,80415.0,51.1714,51.2105,51.0932,51.2105,80415.0
2025-01-17 11:00:00,52.37,52.51,52.31,52.47,265335.0,51.2105,51.3474,51.1518,51.3083,265335.0
2025-01-17 11:05:00,52.47,52.66,52.42,52.61,91593.0,51.3083,51.4941,51.2594,51.4452,91593.0
2025-01-17 11:10:00,52.6,52.61,52.5,52.56,70784.0,51.4354,51.4452,51.3376,51.3963,70784.0
2025-01-17 11:15:00,52.56,52.69,52.55,52.61,54897.0,51.3963,51.5234,51.3865,51.4452,54897.0
2025-01-17 11:20:00,52.6,52.65,52.56,52.65,43770.0,51.4354,51.4843,51.3963,51.4843,43770.0
2025-01-17 11:25:00,52.64,52.66,52.6,52.63,51541.0,51.4745,51.4941,51.4354,51.4647,51541.0
2025-01-17 11:30:00,52.63,52.63,52.42,52.48,259360.0,51.4647,51.4647,51.2594,51.3181,259360.0
2025-01-17 11:35:00,52.5,52.58,52.47,52.48,39899.0,51.3376,51.4158,51.3083,51.3181,39899.0
2025-01-17 11:40:00,52.47,52.56,52.45,52.55,25707.0,51.3083,51.3963,51.2887,51.3865,25707.0
2025-01-17 11:45:00,52.54,52.6,52.5,52.58,25642.0,51.3767,51.4354,51.3376,51.4158,25642.0
2025-01-17 11:50:00,52.59,52.6,52.53,52.53,19808.0,51.4256,51.4354,51.367,51.367,19808.0
2025-01-17 11:55:00,52.54,52.57,52.51,52.52,25477.0,51.3767,51.4061,51.3474,51.3572,25477.0
2025-01-17 12:00:00,52.54,52.58,52.51,52.55,48211.0,51.3767,51.4158,51.3474,51.3865,48211.0
2025-01-17 12:05:00,52.54,52.58,52.42,52.48,25228.0,51.3767,51.4158,51.2594,51.3181,25228.0
2025-01-17 12:10:00,52.49,52.52,52.41,52.46,204410.0,51.3278,51.3572,51.2496,51.2985,204410.0
2025-01-17 12:15:00,52.47,52.58,52.46,52.56,31411.0,51.3083,51.4158,51.2985,51.3963,31411.0
2025-01-17 12:20:00,52.56,52.62,52.5,52.61,35957.0,51.3963,51.455,51.3376,51.4452,35957.0
2025-01-17 12:25:00,52.62,52.68,52.59,52.64,59737.0,51.455,51.5136,51.4256,51.4745,59737.0
2025-01-17 12:30:00,52.64,52.69,52.63,52.67,33847.0,51.4745,51.5234,51.4647,51.5039,33847.0
2025-01-17 12:35:00,52.67,52.68,52.63,52.66,34062.0,51.5039,51.5136,51.4647,51.4941,34062.0
2025-01-17 12:40:00,52.66,52.66,52.56,52.58,40687.0,51.4941,51.4941,51.3963,51.4158,40687.0
2025-01-17 12:45:00,52.59,52.6,52.52,52.59,33030.0,51.4256,51.4354,51.3572,51.4256,33030.0
2025-01-17 12:50:00,52.58,52.67,52.58,52.61,86565.0,51.4158,51.5039,51.4158,51.4452,86565.0
2025-01-17 12:55:00,52.64,52.67,52.58,52.64,28828.0,51.4745,51.5039,51.4158,51.4745,28828.0
2025-01-17 13:00:00,52.64,52.65,52.56,52.62,28531.0,51.4745,51.4843,51.3963,51.455,28531.0
2025-01-17 13:05:00,52.62,52.63,52.58,52.6,45357.0,51.455,51.4647,51.4158,51.4354,45357.0
2025-01-17 13:10:00,52.6,52.66,52.58,52.58,81390.0,51.4354,51.4941,51.4158,51.4158,81390.0
2025-01-17 13:15:00,52.58,52.58,52.52,52.54,24588.0,51.4158,51.4158,51.3572,51.3767,24588.0
2025-01-17 13:20:00,52.54,52.67,52.54,52.65,65122.0,51.3767,51.5039,51.3767,51.4843,65122.0
2025-01-17 13:25:00,52.67,52.7,52.64,52.68,70837.0,51.5039,51.5332,51.4745,51.5136,70837.0
2025-01-17 13:30:00,52.68,52.73,52.66,52.68,34100.0,51.5136,51.5625,51.4941,51.5136,34100.0
2025-01-17 13:35:00,52.68,52.73,52.65,52.7,38722.0,51.5136,51.5625,51.4843,51.5332,38722.0
2025-01-17 13:40:00,52.71,52.71,52.64,52.7,68645.0,51.543,51.543,51.4745,51.5332,68645.0
2025-01-17 13:45:00,52.7,52.8,52.65,52.78,118765.0,51.5332,51.631,51.4843,51.6114,118765.0
2025-01-17 13:50:00,52.78,52.82,52.75,52.79,54806.0,51.6114,51.6505,51.5821,51.6212,54806.0
2025-01-17 13:55:00,52.78,52.82,52.77,52.78,49090.0,51.6114,51.6505,51.6016,51.6114,49090.0
2025-01-17 14:00:00,52.78,52.78,52.73,52.76,27105.0,51.6114,51.6114,51.5625,51.5919,27105.0
2025-01-17 14:05:00,52.76,52.81,52.74,52.77,45527.0,51.5919,51.6408,51.5723,51.6016,45527.0
2025-01-17 14:10:00,52.76,52.77,52.7,52.71,37021.0,51.5919,51.6016,51.5332,51.543,37021.0
2025-01-17 14:15:00,52.72,52.73,52.7,52.71,56353.0,51.5527,51.5625,51.5332,51.543,56353.0
2025-01-17 14:20:00,52.71,52.81,52.7,52.8,80966.0,51.543,51.6408,51.5332,51.631,80966.0
2025-01-17 14:25:00,52.8,52.87,52.77,52.8,72862.0,51.631,51.6994,51.6016,51.631,72862.0
2025-01-17 14:30:00,52.8,52.83,52.75,52.82,80759.0,51.631,51.6603,51.5821,51.6505,80759.0
2025-01-17 14:35:00,52.82,52.86,52.82,52.84,50960.0,51.6505,51.6896,51.6505,51.6701,50960.0
2025-01-17 14:40:00,52.84,52.84,52.74,52.78,41105.0,51.6701,51.6701,51.5723,51.6114,41105.0
2025-01-17 14:45:00,52.77,52.8,52.75,52.76,48044.0,51.6016,51.631,51.5821,51.5919,48044.0
2025-01-17 14:50:00,52.76,52.8,52.74,52.8,66573.0,51.5919,51.631,51.5723,51.631,66573.0
2025-01-17 14:55:00,52.8,52.8,52.75,52.8,48764.0,51.631,51.631,51.5821,51.631,48764.0
2025-01-17 15:00:00,52.8,52.8,52.73,52.73,33543.0,51.631,51.631,51.5625,51.5625,33543.0
2025-01-17 15:05:00,52.74,52.75,52.7,52.73,60598.0,51.5723,51.5821,51.5332,51.5625,60598.0
2025-01-17 15:10:00,52.73,52.76,52.7,52.74,30513.0,51.5625,51.5919,51.5332,51.5723,30513.0
2025-01-17 15:15:00,52.74,52.77,52.72,52.73,48071.0,51.5723,51.6016,51.5527,51.5625,48071.0
2025-01-17 15:20:00,52.73,52.77,52.69,52.72,44315.0,51.5625,51.6016,51.5234,51.5527,44315.0
2025-01-17 15:25:00,52.72,52.75,52.67,52.75,82523.0,51.5527,51.5821,51.5039,51.5821,82523.0
2025-01-17 15:30:00,52.74,52.78,52.67,52.74,81189.0,51.5723,51.6114,51.5039,51.5723,81189.0
2025-01-17 15:35:00,52.73,52.77,52.66,52.69,89463.0,51.5625,51.6016,51.4941,51.5234,89463.0
2025-01-17 15:40:00,52.69,52.71,52.61,52.66,112088.0,51.5234,51.543,51.4452,51.4941,112088.0
2025-01-17 15:45:00,52.66,52.75,52.57,52.67,205013.0,51.4941,51.5821,51.4061,51.5039,205013.0
2025-01-17 15:50:00,52.65,52.68,52.49,52.65,322745.0,51.4843,51.5136,51.3278,51.4843,322745.0
2025-01-17 15:55:00,52.65,52.89,52.58,52.63,1029652.0,51.4843,51.719,51.4158,51.4647,1029652.0
2025-01-21 09:30:00,52.94,53.04,52.48,52.5,320772.0,51.7679,51.8657,51.3181,51.3376,320772.0
2025-01-21 09:35:00,52.5,52.5,52.21,52.27,125536.0,51.3376,51.3376,51.054,51.1127,125536.0
2025-01-21 09:40:00,52.27,52.59,52.26,52.57,122413.0,51.1127,51.4256,51.1029,51.4061,122413.0
2025-01-21 09:45:00,52.55,52.78,52.52,52.68,164382.0,51.3865,51.6114,51.3572,51.5136,164382.0
2025-01-21 09:50:00,52.67,52.82,52.58,52.75,82982.0,51.5039,51.6505,51.4158,51.5821,82982.0
2025-01-21 09:55:00,52.76,52.95,52.71,52.9,98206.0,51.5919,51.7777,51.543,51.7288,98206.0
2025-01-21 10:00:00,52.88,52.94,52.79,52.8,93522.0,51.7092,51.7679,51.6212,51.631,93522.0
2025-01-21 10:05:00,52.82,52.88,52.72,52.87,87912.0,51.6505,51.7092,51.5527,51.6994,87912.0
2025-01-21 10:10:00,52.89,53.01,52.84,53.0,127810.0,51.719,51.8363,51.6701,51.8265,127810.0
2025-01-21 10:15:00,53.0,53.07,52.88,52.91,87010.0,51.8265,51.895,51.7092,51.7385,87010.0
2025-01-21 10:20:00,52.92,52.94,52.66,52.7,79216.0,51.7483,51.7679,51.4941,51.5332,79216.0
2025-01-21 10:25:00,52.71,52.8,52.69,52.78,44563.0,51.543,51.631,51.5234,51.6114,44563.0
2025-01-21 10:30:00,52.78,52.89,52.78,52.8,44149.0,51.6114,51.719,51.6114,51.631,44149.0
2025-01-21 10:35:00,52.8,52.82,52.69,52.79,61863.0,51.631,51.6505,51.5234,51.6212,61863.0
2025-01-21 10:40:00,52.8,52.82,52.68,52.73,63108.0,51.631,51.6505,51.5136,51.5625,63108.0
2025-01-21 10:45:00,52.73,52.75,52.68,52.72,90166.0,51.5625,51.5821,51.5136,51.5527,90166.0
2025-01-21 10:50:00,52.71,52.87,52.69,52.85,48701.0,51.543,51.6994,51.5234,51.6799,48701.0
2025-01-21 10:55:00,52.85,52.92,52.84,52.9,72503.0,51.6799,51.7483,51.6701,51.7288,72503.0
2025-01-21 11:00:00,52.91,53.0,52.8,52.8,65977.0,51.7385,51.8265,51.631,51.631,65977.0
2025-01-21 11:05:00,52.81,52.93,52.81,52.92,56443.0,51.6408,51.7581,51.6408,51.7483,56443.0
2025-01-21 11:10:00,52.92,52.95,52.86,52.89,50847.0,51.7483,51.7777,51.6896,51.719,50847.0
2025-01-21 11:15:00,52.88,52.88,52.73,52.84,46537.0,51.7092,51.7092,51.5625,51.6701,46537.0
2025-01-21 11:20:00,52.83,52.92,52.75,52.9,58474.0,51.6603,51.7483,51.5821,51.7288,58474.0
2025-01-21 11:25:00,52.91,53.01,52.9,52.96,100460.0,51.7385,51.8363,51.7288,51.7874,100460.0
2025-01-21 11:30:00,52.97,53.04,52.95,53.0,54854.0,51.7972,51.8657,51.7777,51.8265,54854.0
2025-01-21 11:35:00,52.99,53.06,52.98,53.04,87681.0,51.8168,51.8852,51.807,51.8657,87681.0
2025-01-21 11:40:00,53.04,53.06,52.71,52.75,351169.0,51.8657,51.8852,51.543,51.5821,351169.0
2025-01-21 11:45:00,52.75,52.79,52.68,52.69,58176.0,51.5821,51.6212,51.5136,51.5234,58176.0
2025-01-21 11:50:00,52.69,52.69,52.54,52.66,77202.0,51.5234,51.5234,51.3767,51.4941,77202.0
2025-01-21 11:55:00,52.66,52.68,52.6,52.63,56689.0,51.4941,51.5136,51.4354,51.4647,56689.0
2025-01-21 12:00:00,52.62,52.76,52.6,52.6,29637.0,51.455,51.5919,51.4354,51.4354,29637.0
2025-01-21 12:05:00,52.61,52.72,52.58,52.69,58963.0,51.4452,51.5527,51.4158,51.5234,58963.0
2025-01-21 12:10:00,52.69,52.78,52.64,52.71,49696.0,51.5234,51.6114,51.4745,51.543,49696.0
2025-01-21 12:15:00,52.72,52.79,52.7,52.77,33006.0,51.5527,51.6212,51.5332,51.6016,33006.0
2025-01-21 12:20:00,52.76,52.79,52.7,52.75,45437.0,51.5919,51.6212,51.5332,51.5821,45437.0
2025-01-21 12:25:00,52.74,52.78,52.71,52.78,23521.0,51.5723,51.6114,51.543,51.6114,23521.0
2025-01-21 12:30:00,52.77,52.82,52.72,52.79,68909.0,51.6016,51.6505,51.5527,51.6212,68909.0
2025-01-21 12:35:00,52.79,52.85,52.76,52.81,63255.0,51.6212,51.6799,51.5919,51.6408,63255.0
2025-01-21 12:40:00,52.81,52.83,52.73,52.73,35900.0,51.6408,51.6603,51.5625,51.5625,35900.0
2025-01-21 12:45:00,52.73,52.76,52.7,52.72,43357.0,51.5625,51.5919,51.5332,51.5527,43357.0
2025-01-21 12:50:00,52.72,52.81,52.68,52.75,110418.0,51.5527,51.6408,51.5136,51.5821,110418.0
2025-01-21 12:55:00,52.75,52.81,52.73,52.73,47329.0,51.5821,51.6408,51.5625,51.5625,47329.0
2025-01-21 13:00:00,52.73,52.76,52.69,52.73,42976.0,51.5625,51.5919,51.5234,51.5625,42976.0
2025-01-21 13:05:00,52.74,52.78,52.72,52.75,52435.0,51.5723,51.6114,51.5527,51.5821,52435.0
2025-01-21 13:10:00,52.76,52.78,52.65,52.66,51367.0,51.5919,51.6114,51.4843,51.4941,51367.0
2025-01-21 13:15:00,52.66,52.71,52.65,52.69,65918.0,51.4941,51.543,51.4843,51.5234,65918.0
2025-01-21 13:20:00,52.69,52.73,52.67,52.73,29337.0,51.5234,51.5625,51.5039,51.5625,29337.0
2025-01-21 13:25:00,52.72,52.73,52.63,52.71,106457.0,51.5527,51.5625,51.4647,51.543,106457.0
2025-01-21 13:30:00,52.7,52.7,52.57,52.62,72817.0,51.5332,51.5332,51.4061,51.455,72817.0
2025-01-21 13:35:00,52.62,52.65,52.57,52.59,80838.0,51.455,51.4843,51.4061,51.4256,80838.0
2025-01-21 13:40:00,52.58,52.59,52.48,52.55,97817.0,51.4158,51.4256,51.3181,51.3865,97817.0
2025-01-21 13:45:00,52.55,52.59,52.5,52.57,98176.0,51.3865,51.4256,51.3376,51.4061,98176.0
2025-01-21 13:50:00,52.56,52.61,52.54,52.55,68852.0,51.3963,51.4452,51.3767,51.3865,68852.0
2025-01-21 13:55:00,52.55,52.6,52.53,52.59,54906.0,51.3865,51.4354,51.367,51.4256,54906.0
2025-01-21 14:00:00,52.59,52.63,52.54,52.58,67298.0,51.4256,51.4647,51.3767,51.4158,67298.0
2025-01-21 14:05:00,52.58,52.65,52.55,52.62,74518.0,51.4158,51.4843,51.3865,51.455,74518.0
2025-01-21 14:10:00,52.63,52.69,52.61,52.68,32943.0,51.4647,51.5234,51.4452,51.5136,32943.0
2025-01-21 14:15:00,52.69,52.74,52.67,52.71,44230.0,51.5234,51.5723,51.5039,51.543,44230.0
2025-01-21 14:20:00,52.71,52.77,52.69,52.77,70815.0,51.543,51.6016,51.5234,51.6016,70815.0
2025-01-21 14:25:00,52.76,52.86,52.76,52.83,132524.0,51.5919,51.6896,51.5919,51.6603,132524.0
2025-01-21 14:30:00,52.82,52.85,52.75,52.75,190495.0,51.6505,51.6799,51.5821,51.5821,190495.0
2025-01-21 14:35:00,52.75,52.8,52.72,52.77,33063.0,51.5821,51.631,51.5527,51.6016,33063.0
2025-01-21 14:40:00,52.77,52.85,52.76,52.82,45025.0,51.6016,51.6799,51.5919,51.6505,45025.0
2025-01-21 14:45:00,52.83,52.84,52.75,52.76,37649.0,51.6603,51.6701,51.5821,51.5919,37649.0
2025-01-21 14:50:00,52.75,52.87,52.75,52.84,64839.0,51.5821,51.6994,51.5821,51.6701,64839.0
2025-01-21 14:55:00,52.83,52.85,52.81,52.82,39083.0,51.6603,51.6799,51.6408,51.6505,39083.0
2025-01-21 15:00:00,52.82,52.83,52.78,52.8,23373.0,51.6505,51.6603,51.6114,51.631,23373.0
2025-01-21 15:05:00,52.79,52.86,52.78,52.85,32797.0,51.6212,51.6896,51.6114,51.6799,32797.0
2025-01-21 15:10:00,52.85,52.94,52.84,52.94,53708.0,51.6799,51.7679,51.6701,51.7679,53708.0
2025-01-21 15:15:00,52.93,53.06,52.92,53.05,100383.0,51.7581,51.8852,51.7483,51.8754,100383.0
2025-01-21 15:20:00,53.05,53.09,53.01,53.02,61180.0,51.8754,51.9146,51.8363,51.8461,61180.0
2025-01-21 15:25:00,53.04,53.09,53.02,53.08,35331.0,51.8657,51.9146,51.8461,51.9048,35331.0
2025-01-21 15:30:00,53.09,53.1,52.99,53.02,118575.0,51.9146,51.9243,51.8168,51.8461,118575.0
2025-01-21 15:35:00,53.03,53.11,53.0,53.03,127481.0,51.8559,51.9341,51.8265,51.8559,127481.0
2025-01-21 15:40:00,53.03,53.11,52.99,53.1,82763.0,51.8559,51.9341,51.8168,51.9243,82763.0
2025-01-21 15:45:00,53.1,53.14,53.05,53.14,104213.0,51.9243,51.9634,51.8754,51.9634,104213.0
2025-01-21 15:50:00,53.14,53.24,53.12,53.21,165713.0,51.9634,52.0612,51.9439,52.0319,165713.0
2025-01-21 15:55:00,53.2,53.27,53.1,53.17,624366.0,52.0221,52.0906,51.9243,51.9928,624366.0
2025-01-22 09:30:00,52.75,52.92,52.34,52.42,361616.0,51.5821,51.7483,51.1812,51.2594,361616.0
2025-01-22 09:35:00,52.45,52.83,52.45,52.62,63373.0,51.2887,51.6603,51.2887,51.455,63373.0
2025-01-22 09:40:00,52.61,52.87,52.6,52.76,87968.0,51.4452,51.6994,51.4354,51.5919,87968.0
2025-01-22 09:45:00,52.78,53.01,52.69,52.9,77836.0,51.6114,51.8363,51.5234,51.7288,77836.0
2025-01-22 09:50:00,52.88,52.97,52.67,52.7,196887.0,51.7092,51.7972,51.5039,51.5332,196887.0
2025-01-22 09:55:00,52.7,52.73,52.57,52.68,195987.0,51.5332,51.5625,51.4061,51.5136,195987.0
2025-01-22 10:00:00,52.68,52.79,52.62,52.64,42470.0,51.5136,51.6212,51.455,51.4745,42470.0
2025-01-22 10:05:00,52.67,52.84,52.65,52.84,67590.0,51.5039,51.6701,51.4843,51.6701,67590.0
2025-01-22 10:10:00,52.83,52.85,52.62,52.63,117688.0,51.6603,51.6799,51.455,51.4647,117688.0
2025-01-22 10:15:00,52.63,52.81,52.62,52.73,81125.0,51.4647,51.6408,51.455,51.5625,81125.0
2025-01-22 10:20:00,52.73,52.79,52.71,52.77,72896.0,51.5625,51.6212,51.543,51.6016,72896.0
2025-01-22 10:25:00,52.75,52.85,52.69,52.84,69733.0,51.5821,51.6799,51.5234,51.6701,69733.0
2025-01-22 10:30:00,52.83,52.88,52.72,52.87,101951.0,51.6603,51.7092,51.5527,51.6994,101951.0
2025-01-22 10:35:00,52.84,52.97,52.81,52.89,132038.0,51.6701,51.7972,51.6408,51.719,132038.0
2025-01-22 10:40:00,52.9,52.91,52.73,52.79,41446.0,51.7288,51.7385,51.5625,51.6212,41446.0
2025-01-22 10:45:00,52.79,52.88,52.71,52.88,60850.0,51.6212,51.7092,51.543,51.7092,60850.0
2025-01-22 10:50:00,52.86,52.98,52.84,52.97,40184.0,51.6896,51.807,51.6701,51.7972,40184.0
2025-01-22 10:55:00,52.96,53.17,52.93,53.15,77720.0,51.7874,51.9928,51.7581,51.9732,77720.0
2025-01-22 11:00:00,53.14,53.16,53.04,53.07,79015.0,51.9634,51.983,51.8657,51.895,79015.0
2025-01-22 11:05:00,53.06,53.19,53.05,53.1,64533.0,51.8852,52.0123,51.8754,51.9243,64533.0
2025-01-22 11:10:00,53.1,53.15,52.97,53.01,70114.0,51.9243,51.9732,51.7972,51.8363,70114.0
2025-01-22 11:15:00,53.01,53.1,52.99,53.05,54302.0,51.8363,51.9243,51.8168,51.8754,54302.0
2025-01-22 11:20:00,53.05,53.13,53.03,53.1,40168.0,51.8754,51.9537,51.8559,51.9243,40168.0
2025-01-22 11:25:00,53.1,53.18,53.02,53.13,50897.0,51.9243,52.0026,51.8461,51.9537,50897.0
2025-01-22 11:30:00,53.14,53.25,53.1,53.18,116583.0,51.9634,52.071,51.9243,52.0026,116583.0
2025-01-22 11:35:00,53.18,53.22,53.16,53.21,43310.0,52.0026,52.0417,51.983,52.0319,43310.0
2025-01-22 11:40:00,53.21,53.23,53.11,53.13,44306.0,52.0319,52.0515,51.9341,51.9537,44306.0
2025-01-22 11:45:00,53.13,53.15,53.06,53.15,109184.0,51.9537,51.9732,51.8852,51.9732,109184.0
2025-01-22 11:50:00,53.15,53.29,53.14,53.23,140604.0,51.9732,52.1101,51.9634,52.0515,140604.0
2025-01-22 11:55:00,53.23,53.29,53.17,53.18,81251.0,52.0515,52.1101,51.9928,52.0026,81251.0
2025-01-22 12:00:00,53.19,53.2,53.13,53.16,58230.0,52.0123,52.0221,51.9537,51.983,58230.0
2025-01-22 12:05:00,53.16,53.2,53.1,53.15,30741.0,51.983,52.0221,51.9243,51.9732,30741.0
2025-01-22 12:10:00,53.16,53.26,53.16,53.25,39244.0,51.983,52.0808,51.983,52.071,39244.0
2025-01-22 12:15:00,53.27,53.27,53.23,53.27,33825.0,52.0906,52.0906,52.0515,52.0906,33825.0
2025-01-22 12:20:00,53.26,53.27,53.17,53.24,138016.0,52.0808,52.0906,51.9928,52.0612,138016.0
2025-01-22 12:25:00,53.25,53.25,53.19,53.22,82208.0,52.071,52.071,52.0123,52.0417,82208.0
2025-01-22 12:30:00,53.2,53.29,53.19,53.25,117345.0,52.0221,52.1101,52.0123,52.071,117345.0
2025-01-22 12:35:00,53.23,53.27,53.2,53.23,42484.0,52.0515,52.0906,52.0221,52.0515,42484.0
2025-01-22 12:40:00,53.23,53.27,53.11,53.17,58389.0,52.0515,52.0906,51.9341,51.9928,58389.0
2025-01-22 12:45:00,53.17,53.18,53.1,53.12,39968.0,51.9928,52.0026,51.9243,51.9439,39968.0
2025-01-22 12:50:00,53.12,53.13,52.95,52.96,87960.0,51.9439,51.9537,51.7777,51.7874,87960.0
2025-01-22 12:55:00,52.97,52.98,52.84,52.96,60008.0,51.7972,51.807,51.6701,51.7874,60008.0
2025-01-22 13:00:00,52.97,53.0,52.91,52.95,77881.0,51.7972,51.8265,51.7385,51.7777,77881.0
2025-01-22 13:05:00,52.96,53.06,52.94,53.0,75437.0,51.7874,51.8852,51.7679,51.8265,75437.0
2025-01-22 13:10:00,53.0,53.08,52.98,53.08,30765.0,51.8265,51.9048,51.807,51.9048,30765.0
2025-01-22 13:15:00,53.08,53.11,53.06,53.1,47568.0,51.9048,51.9341,51.8852,51.9243,47568.0
2025-01-22 13:20:00,53.1,53.19,53.08,53.13,50940.0,51.9243,52.0123,51.9048,51.9537,50940.0
2025-01-22 13:25:00,53.14,53.17,53.12,53.16,32557.0,51.9634,51.9928,51.9439,51.983,32557.0
2025-01-22 13:30:00,53.16,53.17,52.98,53.05,77906.0,51.983,51.9928,51.807,51.8754,77906.0
2025-01-22 13:35:00,53.05,53.12,53.04,53.12,60048.0,51.8754,51.9439,51.8657,51.9439,60048.0
2025-01-22 13:40:00,53.12,53.17,53.1,53.15,59676.0,51.9439,51.9928,51.9243,51.9732,59676.0
2025-01-22 13:45:00,53.15,53.16,53.08,53.08,114377.0,51.9732,51.983,51.9048,51.9048,114377.0
2025-01-22 13:50:00,53.07,53.12,53.06,53.06,54517.0,51.895,51.9439,51.8852,51.8852,54517.0
2025-01-22 13:55:00,53.08,53.14,53.02,53.11,84911.0,51.9048,51.9634,51.8461,51.9341,84911.0
2025-01-22 14:00:00,53.1,53.21,53.03,53.19,135072.0,51.9243,52.0319,51.8559,52.0123,135072.0
2025-01-22 14:05:00,53.21,53.41,53.18,53.41,101001.0,52.0319,52.2275,52.0026,52.2275,101001.0
2025-01-22 14:10:00,53.41,53.47,53.31,53.34,121980.0,52.2275,52.2861,52.1297,52.159,121980.0
2025-01-22 14:15:00,53.32,53.42,53.24,53.41,60024.0,52.1395,52.2372,52.0612,52.2275,60024.0
2025-01-22 14:20:00,53.39,53.43,53.31,53.34,49722.0,52.2079,52.247,52.1297,52.159,49722.0
2025-01-22 14:25:00,53.34,53.35,53.28,53.32,66901.0,52.159,52.1688,52.1003,52.1395,66901.0
2025-01-22 14:30:00,53.32,53.43,53.3,53.43,67040.0,52.1395,52.247,52.1199,52.247,67040.0
2025-01-22 14:35:00,53.42,53.46,53.38,53.46,84451.0,52.2372,52.2764,52.1981,52.2764,84451.0
2025-01-22 14:40:00,53.45,53.49,53.43,53.45,137674.0,52.2666,52.3057,52.247,52.2666,137674.0
2025-01-22 14:45:00,53.44,53.5,53.38,53.39,92905.0,52.2568,52.3155,52.1981,52.2079,92905.0
2025-01-22 14:50:00,53.4,53.41,53.37,53.41,49256.0,52.2177,52.2275,52.1884,52.2275,49256.0
2025-01-22 14:55:00,53.4,53.42,53.3,53.35,75805.0,52.2177,52.2372,52.1199,52.1688,75805.0
2025-01-22 15:00:00,53.35,53.38,53.21,53.26,66770.0,52.1688,52.1981,52.0319,52.0808,66770.0
2025-01-22 15:05:00,53.27,53.28,53.19,53.23,35404.0,52.0906,52.1003,52.0123,52.0515,35404.0
2025-01-22 15:10:00,53.22,53.23,53.16,53.18,35312.0,52.0417,52.0515,51.983,52.0026,35312.0
2025-01-22 15:15:00,53.18,53.2,53.11,53.15,42257.0,52.0026,52.0221,51.9341,51.9732,42257.0
2025-01-22 15:20:00,53.15,53.16,53.04,53.11,78703.0,51.9732,51.983,51.8657,51.9341,78703.0
2025-01-22 15:25:00,53.11,53.13,53.09,53.11,39797.0,51.9341,51.9537,51.9146,51.9341,39797.0
2025-01-22 15:30:00,53.11,53.24,53.1,53.21,117045.0,51.9341,52.0612,51.9243,52.0319,117045.0
2025-01-22 15:35:00,53.22,53.28,53.17,53.25,146915.0,52.0417,52.1003,51.9928,52.071,146915.0
2025-01-22 15:40:00,53.25,53.26,53.19,53.22,190756.0,52.071,52.0808,52.0123,52.0417,190756.0
2025-01-22 15:45:00,53.22,53.28,53.08,53.22,167825.0,52.0417,52.1003,51.9048,52.0417,167825.0
2025-01-22 15:50:00,53.22,53.33,53.17,53.23,245505.0,52.0417,52.1492,51.9928,52.0515,245505.0
2025-01-22 15:55:00,53.2,53.25,52.99,53.0,634947.0,52.0221,52.071,51.8168,51.8265,634947.0
2025-01-23 09:30:00,53.52,53.73,53.0,53.06,421699.0,52.9817,53.1896,52.4669,52.5263,421699.0
2025-01-23 09:35:00,53.11,53.18,52.93,52.96,153284.0,52.5758,52.6451,52.3976,52.4273,153284.0
2025-01-23 09:40:00,52.93,53.07,52.85,52.91,400633.0,52.3976,52.5362,52.3184,52.3778,400633.0
2025-01-23 09:45:00,52.91,52.98,52.73,52.82,174115.0,52.3778,52.4471,52.1996,52.2887,174115.0
2025-01-23 09:50:00,52.82,52.98,52.69,52.96,130123.0,52.2887,52.4471,52.16,52.4273,130123.0
2025-01-23 09:55:00,52.96,53.33,52.95,53.28,80407.0,52.4273,52.7936,52.4174,52.7441,80407.0
2025-01-23 10:00:00,53.27,53.28,53.17,53.22,95572.0,52.7342,52.7441,52.6352,52.6847,95572.0
2025-01-23 10:05:00,53.2,53.28,53.17,53.23,122352.0,52.6649,52.7441,52.6352,52.6946,122352.0
2025-01-23 10:10:00,53.21,53.32,53.14,53.3,49986.0,52.6748,52.7837,52.6055,52.7639,49986.0
2025-01-23 10:15:00,53.29,53.37,53.15,53.34,47349.0,52.754,52.8332,52.6154,52.8035,47349.0
2025-01-23 10:20:00,53.36,53.4,53.28,53.36,71302.0,52.8233,52.8629,52.7441,52.8233,71302.0
2025-01-23 10:25:00,53.36,53.44,53.28,53.32,62773.0,52.8233,52.9025,52.7441,52.7837,62773.0
2025-01-23 10:30:00,53.32,53.45,53.3,53.38,52427.0,52.7837,52.9124,52.7639,52.8431,52427.0
2025-01-23 10:35:00,53.38,53.54,53.35,53.45,81039.0,52.8431,53.0015,52.8134,52.9124,81039.0
2025-01-23 10:40:00,53.45,53.86,53.44,53.85,220662.0,52.9124,53.3183,52.9025,53.3084,220662.0
2025-01-23 10:45:00,53.86,53.9,53.7,53.83,219873.0,53.3183,53.3579,53.1599,53.2886,219873.0
2025-01-23 10:50:00,53.81,53.95,53.75,53.9,163757.0,53.2688,53.4074,53.2094,53.3579,163757.0
2025-01-23 10:55:00,53.87,53.93,53.71,53.76,92636.0,53.3282,53.3876,53.1698,53.2193,92636.0
2025-01-23 11:00:00,53.75,53.89,53.75,53.82,49819.0,53.2094,53.348,53.2094,53.2787,49819.0
2025-01-23 11:05:00,53.81,53.83,53.73,53.82,54125.0,53.2688,53.2886,53.1896,53.2787,54125.0
2025-01-23 11:10:00,53.8,54.04,53.77,54.04,102768.0,53.2589,53.4965,53.2292,53.4965,102768.0
2025-01-23 11:15:00,54.04,54.28,53.98,54.28,93913.0,53.4965,53.734,53.4371,53.734,93913.0
2025-01-23 11:20:00,54.28,54.61,54.28,54.32,235365.0,53.734,54.0607,53.734,53.7736,235365.0
2025-01-23 11:25:00,54.3,54.37,54.09,54.23,272591.0,53.7538,53.8231,53.546,53.6845,272591.0
2025-01-23 11:30:00,54.23,54.31,53.86,53.86,147084.0,53.6845,53.7637,53.3183,53.3183,147084.0
2025-01-23 11:35:00,53.87,53.89,53.5,53.5,196534.0,53.3282,53.348,52.9619,52.9619,196534.0
2025-01-23 11:40:00,53.5,53.67,53.45,53.65,105110.0,52.9619,53.1302,52.9124,53.1104,105110.0
2025-01-23 11:45:00,53.66,53.98,53.66,53.98,87232.0,53.1203,53.4371,53.1203,53.4371,87232.0
2025-01-23 11:50:00,53.98,54.1,53.93,54.0,127450.0,53.4371,53.5558,53.3876,53.4569,127450.0
2025-01-23 11:55:00,54.0,54.04,53.94,54.02,74769.0,53.4569,53.4965,53.3975,53.4767,74769.0
2025-01-23 12:00:00,54.02,54.06,53.93,53.97,85497.0,53.4767,53.5163,53.3876,53.4272,85497.0
2025-01-23 12:05:00,53.98,54.05,53.86,53.94,75029.0,53.4371,53.5064,53.3183,53.3975,75029.0
2025-01-23 12:10:00,53.97,54.04,53.87,53.98,103154.0,53.4272,53.4965,53.3282,53.4371,103154.0
2025-01-23 12:15:00,53.98,54.05,53.93,54.04,198095.0,53.4371,53.5064,53.3876,53.4965,198095.0
2025-01-23 12:20:00,54.04,54.17,54.02,54.16,87255.0,53.4965,53.6251,53.4767,53.6152,87255.0
2025-01-23 12:25:00,54.17,54.28,54.12,54.23,77387.0,53.6251,53.734,53.5756,53.6845,77387.0
2025-01-23 12:30:00,54.23,54.34,54.1,54.34,77600.0,53.6845,53.7934,53.5558,53.7934,77600.0
2025-01-23 12:35:00,54.33,54.45,54.08,54.08,137089.0,53.7835,53.9023,53.5361,53.5361,137089.0
2025-01-23 12:40:00,54.1,54.1,53.97,54.02,132151.0,53.5558,53.5558,53.4272,53.4767,132151.0
2025-01-23 12:45:00,54.02,54.07,53.96,54.03,96258.0,53.4767,53.5262,53.4173,53.4866,96258.0
2025-01-23 12:50:00,54.03,54.04,53.91,53.97,65498.0,53.4866,53.4965,53.3678,53.4272,65498.0
2025-01-23 12:55:00,53.98,53.98,53.84,53.88,41653.0,53.4371,53.4371,53.2985,53.3381,41653.0
2025-01-23 13:00:00,53.88,53.94,53.79,53.79,76526.0,53.3381,53.3975,53.249,53.249,76526.0
2025-01-23 13:05:00,53.79,53.8,53.57,53.63,79062.0,53.249,53.2589,53.0312,53.0906,79062.0
2025-01-23 13:10:00,53.62,53.66,53.55,53.63,49827.0,53.0807,53.1203,53.0114,53.0906,49827.0
2025-01-23 13:15:00,53.63,53.7,53.59,53.61,70873.0,53.0906,53.1599,53.051,53.0708,70873.0
2025-01-23 13:20:00,53.61,53.69,53.54,53.69,56347.0,53.0708,53.15,53.0015,53.15,56347.0
2025-01-23 13:25:00,53.68,53.75,53.62,53.63,42378.0,53.1401,53.2094,53.0807,53.0906,42378.0
2025-01-23 13:30:00,53.64,53.67,53.52,53.53,54518.0,53.1005,53.1302,52.9817,52.9916,54518.0
2025-01-23 13:35:00,53.5,53.53,53.36,53.39,44246.0,52.9619,52.9916,52.8233,52.853,44246.0
2025-01-23 13:40:00,53.4,53.45,53.39,53.43,60391.0,52.8629,52.9124,52.853,52.8926,60391.0
2025-01-23 13:45:00,53.44,53.48,53.42,53.45,27020.0,52.9025,52.9421,52.8827,52.9124,27020.0
2025-01-23 13:50:00,53.46,53.58,53.43,53.55,48990.0,52.9223,53.0411,52.8926,53.0114,48990.0
2025-01-23 13:55:00,53.55,53.58,53.53,53.54,47515.0,53.0114,53.0411,52.9916,53.0015,47515.0
2025-01-23 14:00:00,53.54,53.64,53.52,53.58,53980.0,53.0015,53.1005,52.9817,53.0411,53980.0
2025-01-23 14:05:00,53.58,53.62,53.56,53.59,45140.0,53.0411,53.0807,53.0213,53.051,45140.0
2025-01-23 14:10:00,53.59,53.6,53.51,53.51,43777.0,53.051,53.0609,52.9718,52.9718,43777.0
2025-01-23 14:15:00,53.52,53.54,53.45,53.46,30735.0,52.9817,53.0015,52.9124,52.9223,30735.0
2025-01-23 14:20:00,53.46,53.52,53.41,53.48,50746.0,52.9223,52.9817,52.8728,52.9421,50746.0
2025-01-23 14:25:00,53.47,53.53,53.39,53.53,73545.0,52.9322,52.9916,52.853,52.9916,73545.0
2025-01-23 14:30:00,53.54,53.54,53.42,53.5,38799.0,53.0015,53.0015,52.8827,52.9619,38799.0
2025-01-23 14:35:00,53.5,53.5,53.32,53.35,85488.0,52.9619,52.9619,52.7837,52.8134,85488.0
2025-01-23 14:40:00,53.34,53.46,53.32,53.45,53221.0,52.8035,52.9223,52.7837,52.9124,53221.0
2025-01-23 14:45:00,53.45,53.47,53.41,53.46,76923.0,52.9124,52.9322,52.8728,52.9223,76923.0
2025-01-23 14:50:00,53.46,53.56,53.44,53.55,61560.0,52.9223,53.0213,52.9025,53.0114,61560.0
2025-01-23 14:55:00,53.56,53.57,53.48,53.5,64484.0,53.0213,53.0312,52.9421,52.9619,64484.0
2025-01-23 15:00:00,53.5,53.57,53.45,53.57,57914.0,52.9619,53.0312,52.9124,53.0312,57914.0
2025-01-23 15:05:00,53.57,53.58,53.49,53.51,54863.0,53.0312,53.0411,52.952,52.9718,54863.0
2025-01-23 15:10:00,53.51,53.58,53.49,53.58,61421.0,52.9718,53.0411,52.952,53.0411,61421.0
2025-01-23 15:15:00,53.58,53.6,53.5,53.57,91379.0,53.0411,53.0609,52.9619,53.0312,91379.0
2025-01-23 15:20:00,53.56,53.59,53.53,53.57,55062.0,53.0213,53.051,52.9916,53.0312,55062.0
2025-01-23 15:25:00,53.55,53.62,53.55,53.61,76836.0,53.0114,53.0807,53.0114,53.0708,76836.0
2025-01-23 15:30:00,53.6,53.67,53.56,53.65,105201.0,53.0609,53.1302,53.0213,53.1104,105201.0
2025-01-23 15:35:00,53.66,53.74,53.61,53.74,120730.0,53.1203,53.1995,53.0708,53.1995,120730.0
2025-01-23 15:40:00,53.73,53.8,53.69,53.77,160557.0,53.1896,53.2589,53.15,53.2292,160557.0
2025-01-23 15:45:00,53.78,53.83,53.72,53.78,233004.0,53.2391,53.2886,53.1797,53.2391,233004.0
2025-01-23 15:50:00,53.78,54.01,53.77,53.91,515268.0,53.2391,53.4668,53.2292,53.3678,515268.0
2025-01-23 15:55:00,53.9,53.92,53.79,53.82,634666.0,53.3579,53.3777,53.249,53.2787,634666.0
2025-01-24 09:30:00,53.59,53.76,53.38,53.47,218726.0,53.051,53.2193,52.8431,52.9322,218726.0
2025-01-24 09:35:00,53.47,53.6,53.28,53.58,108382.0,52.9322,53.0609,52.7441,53.0411,108382.0
2025-01-24 09:40:00,53.58,53.71,53.5,53.69,110611.0,53.0411,53.1698,52.9619,53.15,110611.0
2025-01-24 09:45:00,53.68,53.78,53.58,53.61,55115.0,53.1401,53.2391,53.0411,53.0708,55115.0
2025-01-24 09:50:00,53.61,53.72,53.55,53.58,97316.0,53.0708,53.1797,53.0114,53.0411,97316.0
2025-01-24 09:55:00,53.55,53.67,53.37,53.38,89072.0,53.0114,53.1302,52.8332,52.8431,89072.0
2025-01-24 10:00:00,53.41,53.58,53.35,53.38,99299.0,52.8728,53.0411,52.8134,52.8431,99299.0
2025-01-24 10:05:00,53.37,53.66,53.36,53.53,92753.0,52.8332,53.1203,52.8233,52.9916,92753.0
2025-01-24 10:10:00,53.55,53.57,53.39,53.53,45617.0,53.0114,53.0312,52.853,52.9916,45617.0
2025-01-24 10:15:00,53.5,53.63,53.43,53.61,32487.0,52.9619,53.0906,52.8926,53.0708,32487.0
2025-01-24 10:20:00,53.62,53.63,53.48,53.59,80840.0,53.0807,53.0906,52.9421,53.051,80840.0
2025-01-24 10:25:00,53.59,53.63,53.51,53.61,44908.0,53.051,53.0906,52.9718,53.0708,44908.0
2025-01-24 10:30:00,53.59,53.6,53.48,53.58,33222.0,53.051,53.0609,52.9421,53.0411,33222.0
2025-01-24 10:35:00,53.58,53.64,53.57,53.6,68535.0,53.0411,53.1005,53.0312,53.0609,68535.0
2025-01-24 10:40:00,53.59,53.6,53.38,53.39,301950.0,53.051,53.0609,52.8431,52.853,301950.0
2025-01-24 10:45:00,53.39,53.63,53.39,53.62,47701.0,52.853,53.0906,52.853,53.0807,47701.0
2025-01-24 10:50:00,53.6,53.61,53.45,53.47,293939.0,53.0609,53.0708,52.9124,52.9322,293939.0
2025-01-24 10:55:00,53.46,53.55,53.45,53.51,59835.0,52.9223,53.0114,52.9124,52.9718,59835.0
2025-01-24 11:00:00,53.51,53.7,53.44,53.67,70821.0,52.9718,53.1599,52.9025,53.1302,70821.0
2025-01-24 11:05:00,53.68,53.82,53.67,53.79,108185.0,53.1401,53.2787,53.1302,53.249,108185.0
2025-01-24 11:10:00,53.8,54.04,53.8,54.02,76740.0,53.2589,53.4965,53.2589,53.4767,76740.0
2025-01-24 11:15:00,54.02,54.17,54.01,54.09,79187.0,53.4767,53.6251,53.4668,53.546,79187.0
2025-01-24 11:20:00,54.09,54.13,54.0,54.08,344745.0,53.546,53.5855,53.4569,53.5361,344745.0
2025-01-24 11:25:00,54.09,54.15,54.04,54.08,50743.0,53.546,53.6053,53.4965,53.5361,50743.0
2025-01-24 11:30:00,54.08,54.3,54.08,54.29,125967.0,53.5361,53.7538,53.5361,53.7439,125967.0
2025-01-24 11:35:00,54.3,54.32,54.25,54.32,68034.0,53.7538,53.7736,53.7043,53.7736,68034.0
2025-01-24 11:40:00,54.33,54.34,54.26,54.29,57725.0,53.7835,53.7934,53.7142,53.7439,57725.0
2025-01-24 11:45:00,54.29,54.32,54.19,54.21,67478.0,53.7439,53.7736,53.6449,53.6647,67478.0
2025-01-24 11:50:00,54.22,54.35,54.22,54.33,28005.0,53.6746,53.8033,53.6746,53.7835,28005.0
2025-01-24 11:55:00,54.33,54.36,54.28,54.31,52103.0,53.7835,53.8132,53.734,53.7637,52103.0
2025-01-24 12:00:00,54.31,54.35,54.24,54.34,30225.0,53.7637,53.8033,53.6944,53.7934,30225.0
2025-01-24 12:05:00,54.34,54.38,54.32,54.33,23642.0,53.7934,53.833,53.7736,53.7835,23642.0
2025-01-24 12:10:00,54.33,54.33,54.12,54.15,32636.0,53.7835,53.7835,53.5756,53.6053,32636.0
2025-01-24 12:15:00,54.15,54.25,54.14,54.23,52891.0,53.6053,53.7043,53.5954,53.6845,52891.0
2025-01-24 12:20:00,54.24,54.32,54.2,54.31,45383.0,53.6944,53.7736,53.6548,53.7637,45383.0
2025-01-24 12:25:00,54.32,54.47,54.32,54.45,69594.0,53.7736,53.9221,53.7736,53.9023,69594.0
2025-01-24 12:30:00,54.44,54.48,54.39,54.47,359836.0,53.8924,53.932,53.8429,53.9221,359836.0
2025-01-24 12:35:00,54.47,54.57,54.39,54.48,153885.0,53.9221,54.0211,53.8429,53.932,153885.0
2025-01-24 12:40:00,54.48,54.5,54.39,54.43,298657.0,53.932,53.9518,53.8429,53.8825,298657.0
2025-01-24 12:45:00,54.41,54.55,54.4,54.43,258769.0,53.8627,54.0013,53.8528,53.8825,258769.0
2025-01-24 12:50:00,54.44,54.47,54.38,54.39,57039.0,53.8924,53.9221,53.833,53.8429,57039.0
2025-01-24 12:55:00,54.39,54.39,54.21,54.26,166219.0,53.8429,53.8429,53.6647,53.7142,166219.0
2025-01-24 13:00:00,54.26,54.29,54.14,54.2,48069.0,53.7142,53.7439,53.5954,53.6548,48069.0
2025-01-24 13:05:00,54.19,54.2,54.06,54.19,43364.0,53.6449,53.6548,53.5163,53.6449,43364.0
2025-01-24 13:10:00,54.2,54.22,54.09,54.15,38381.0,53.6548,53.6746,53.546,53.6053,38381.0
2025-01-24 13:15:00,54.14,54.24,54.08,54.24,420344.0,53.5954,53.6944,53.5361,53.6944,420344.0
2025-01-24 13:20:00,54.24,54.38,54.23,54.33,53176.0,53.6944,53.833,53.6845,53.7835,53176.0
2025-01-24 13:25:00,54.32,54.37,54.31,54.36,29996.0,53.7736,53.8231,53.7637,53.8132,29996.0
2025-01-24 13:30:00,54.37,54.47,54.36,54.42,128060.0,53.8231,53.9221,53.8132,53.8726,128060.0
2025-01-24 13:35:00,54.42,54.55,54.38,54.54,74427.0,53.8726,54.0013,53.833,53.9914,74427.0
2025-01-24 13:40:00,54.53,54.55,54.47,54.53,52608.0,53.9815,54.0013,53.9221,53.9815,52608.0
2025-01-24 13:45:00,54.53,54.56,54.47,54.53,45763.0,53.9815,54.0112,53.9221,53.9815,45763.0
2025-01-24 13:50:00,54.53,54.57,54.48,54.53,47833.0,53.9815,54.0211,53.932,53.9815,47833.0
2025-01-24 13:55:00,54.53,54.57,54.5,54.53,50172.0,53.9815,54.0211,53.9518,53.9815,50172.0
2025-01-24 14:00:00,54.53,54.63,54.47,54.48,583351.0,53.9815,54.0805,53.9221,53.932,583351.0
2025-01-24 14:05:00,54.47,54.52,54.4,54.51,37884.0,53.9221,53.9716,53.8528,53.9617,37884.0
2025-01-24 14:10:00,54.49,54.57,54.46,54.52,58420.0,53.9419,54.0211,53.9122,53.9716,58420.0
2025-01-24 14:15:00,54.51,54.6,54.46,54.6,47120.0,53.9617,54.0508,53.9122,54.0508,47120.0
2025-01-24 14:20:00,54.59,54.63,54.57,54.6,50581.0,54.0409,54.0805,54.0211,54.0508,50581.0
2025-01-24 14:25:00,54.59,54.61,54.5,54.53,64643.0,54.0409,54.0607,53.9518,53.9815,64643.0
2025-01-24 14:30:00,54.53,54.62,54.51,54.61,56520.0,53.9815,54.0706,53.9617,54.0607,56520.0
2025-01-24 14:35:00,54.62,54.63,54.58,54.61,39128.0,54.0706,54.0805,54.031,54.0607,39128.0
2025-01-24 14:40:00,54.61,54.7,54.59,54.68,53964.0,54.0607,54.1498,54.0409,54.13,53964.0
2025-01-24 14:45:00,54.69,54.7,54.53,54.56,78803.0,54.1399,54.1498,53.9815,54.0112,78803.0
2025-01-24 14:50:00,54.57,54.62,54.56,54.6,52604.0,54.0211,54.0706,54.0112,54.0508,52604.0
2025-01-24 14:55:00,54.6,54.7,54.59,54.7,69193.0,54.0508,54.1498,54.0409,54.1498,69193.0
2025-01-24 15:00:00,54.7,54.73,54.66,54.72,78263.0,54.1498,54.1795,54.1102,54.1696,78263.0
2025-01-24 15:05:00,54.72,54.74,54.67,54.71,88701.0,54.1696,54.1894,54.1201,54.1597,88701.0
2025-01-24 15:10:00,54.7,54.71,54.64,54.65,58721.0,54.1498,54.1597,54.0904,54.1003,58721.0
2025-01-24 15:15:00,54.65,54.66,54.55,54.56,73404.0,54.1003,54.1102,54.0013,54.0112,73404.0
2025-01-24 15:20:00,54.56,54.59,54.52,54.54,73000.0,54.0112,54.0409,53.9716,53.9914,73000.0
2025-01-24 15:25:00,54.55,54.56,54.44,54.55,79288.0,54.0013,54.0112,53.8924,54.0013,79288.0
2025-01-24 15:30:00,54.56,54.75,54.55,54.71,191429.0,54.0112,54.1993,54.0013,54.1597,191429.0
2025-01-24 15:35:00,54.7,54.74,54.4,54.6,315084.0,54.1498,54.1894,53.8528,54.0508,315084.0
2025-01-24 15:40:00,54.61,54.68,54.51,54.65,304220.0,54.0607,54.13,53.9617,54.1003,304220.0
2025-01-24 15:45:00,54.66,54.68,54.54,54.58,476637.0,54.1102,54.13,53.9914,54.031,476637.0
2025-01-24 15:50:00,54.59,54.82,54.57,54.8,692179.0,54.0409,54.2686,54.0211,54.2488,692179.0
2025-01-24 15:55:00,54.8,54.93,54.51,54.55,1185091.0,54.2488,54.3775,53.9617,54.0013,1185091.0
2025-01-27 09:30:00,55.0,56.18,55.0,55.7,615621.0,54.4468,55.6149,54.4468,55.1398,615621.0
2025-01-27 09:35:00,55.69,56.44,55.56,56.41,194052.0,55.1299,55.8723,55.0012,55.8426,194052.0
2025-01-27 09:40:00,56.47,56.77,56.2,56.63,207443.0,55.902,56.199,55.6347,56.0604,207443.0
2025-01-27 09:45:00,56.65,56.72,56.21,56.36,166841.0,56.0802,56.1495,55.6446,55.7931,166841.0
2025-01-27 09:50:00,56.36,56.47,56.03,56.03,136952.0,55.7931,55.902,55.4664,55.4664,136952.0
2025-01-27 09:55:00,56.03,56.09,55.83,55.94,170544.0,55.4664,55.5258,55.2684,55.3773,170544.0
2025-01-27 10:00:00,55.94,56.28,55.87,56.19,125666.0,55.3773,55.7139,55.308,55.6248,125666.0
2025-01-27 10:05:00,56.17,56.25,56.08,56.1,61589.0,55.605,55.6842,55.5159,55.5357,61589.0
2025-01-27 10:10:00,56.1,56.15,55.9,56.07,103631.0,55.5357,55.5852,55.3377,55.506,103631.0
2025-01-27 10:15:00,56.04,56.55,56.02,56.53,108214.0,55.4763,55.9812,55.4565,55.9614,108214.0
2025-01-27 10:20:00,56.52,56.59,56.3,56.37,106579.0,55.9515,56.0208,55.7337,55.803,106579.0
2025-01-27 10:25:00,56.35,56.5,56.14,56.42,112828.0,55.7832,55.9317,55.5753,55.8525,112828.0
2025-01-27 10:30:00,56.42,56.42,56.16,56.23,69770.0,55.8525,55.8525,55.5951,55.6644,69770.0
2025-01-27 10:35:00,56.23,56.35,56.14,56.23,60468.0,55.6644,55.7832,55.5753,55.6644,60468.0
2025-01-27 10:40:00,56.21,56.29,56.12,56.21,47636.0,55.6446,55.7238,55.5555,55.6446,47636.0
2025-01-27 10:45:00,56.2,56.24,56.0,56.01,98559.0,55.6347,55.6743,55.4367,55.4466,98559.0
2025-01-27 10:50:00,55.99,56.05,55.9,55.93,95938.0,55.4268,55.4862,55.3377,55.3674,95938.0
2025-01-27 10:55:00,55.93,55.99,55.9,55.91,56743.0,55.3674,55.4268,55.3377,55.3476,56743.0
2025-01-27 11:00:00,55.9,55.98,55.89,55.96,68521.0,55.3377,55.4169,55.3278,55.3971,68521.0
2025-01-27 11:05:00,55.96,56.01,55.91,55.96,207061.0,55.3971,55.4466,55.3476,55.3971,207061.0
2025-01-27 11:10:00,55.96,56.05,55.89,56.03,116400.0,55.3971,55.4862,55.3278,55.4664,116400.0
2025-01-27 11:15:00,56.03,56.13,56.01,56.08,97626.0,55.4664,55.5654,55.4466,55.5159,97626.0
2025-01-27 11:20:00,56.08,56.08,55.91,55.91,286750.0,55.5159,55.5159,55.3476,55.3476,286750.0
2025-01-27 11:25:00,55.91,55.91,55.65,55.7,71512.0,55.3476,55.3476,55.0903,55.1398,71512.0
2025-01-27 11:30:00,55.72,55.8,55.69,55.75,45487.0,55.1596,55.2388,55.1299,55.1893,45487.0
2025-01-27 11:35:00,55.75,55.85,55.63,55.73,113696.0,55.1893,55.2882,55.0705,55.1695,113696.0
2025-01-27 11:40:00,55.73,55.83,55.66,55.71,56719.0,55.1695,55.2684,55.1002,55.1497,56719.0
2025-01-27 11:45:00,55.71,55.77,55.62,55.7,58917.0,55.1497,55.2091,55.0606,55.1398,58917.0
2025-01-27 11:50:00,55.7,55.88,55.69,55.88,87370.0,55.1398,55.3179,55.1299,55.3179,87370.0
2025-01-27 11:55:00,55.88,55.94,55.73,55.75,50929.0,55.3179,55.3773,55.1695,55.1893,50929.0
2025-01-27 12:00:00,55.75,55.79,55.69,55.77,51879.0,55.1893,55.2289,55.1299,55.2091,51879.0
2025-01-27 12:05:00,55.77,55.98,55.71,55.84,143141.0,55.2091,55.4169,55.1497,55.2783,143141.0
2025-01-27 12:10:00,55.85,55.89,55.76,55.88,35418.0,55.2882,55.3278,55.1992,55.3179,35418.0
2025-01-27 12:15:00,55.88,55.98,55.87,55.92,42000.0,55.3179,55.4169,55.308,55.3575,42000.0
2025-01-27 12:20:00,55.92,56.08,55.92,56.07,69146.0,55.3575,55.5159,55.3575,55.506,69146.0
2025-01-27 12:25:00,56.07,56.07,55.97,56.02,61869.0,55.506,55.506,55.407,55.4565,61869.0
2025-01-27 12:30:00,56.03,56.08,55.93,56.02,57458.0,55.4664,55.5159,55.3674,55.4565,57458.0
2025-01-27 12:35:00,56.03,56.07,56.01,56.01,59833.0,55.4664,55.506,55.4466,55.4466,59833.0
2025-01-27 12:40:00,56.02,56.06,55.99,56.03,41356.0,55.4565,55.4961,55.4268,55.4664,41356.0
2025-01-27 12:45:00,56.03,56.08,55.98,56.06,49772.0,55.4664,55.5159,55.4169,55.4961,49772.0
2025-01-27 12:50:00,56.06,56.07,55.93,56.0,104896.0,55.4961,55.506,55.3674,55.4367,104896.0
2025-01-27 12:55:00,56.0,56.07,55.99,56.05,102336.0,55.4367,55.506,55.4268,55.4862,102336.0
2025-01-27 13:00:00,56.06,56.11,55.99,56.0,93457.0,55.4961,55.5456,55.4268,55.4367,93457.0
2025-01-27 13:05:00,56.0,56.2,55.98,56.12,75954.0,55.4367,55.6347,55.4169,55.5555,75954.0
2025-01-27 13:10:00,56.12,56.19,56.0,56.08,78954.0,55.5555,55.6248,55.4367,55.5159,78954.0
2025-01-27 13:15:00,56.07,56.07,55.94,55.96,50160.0,55.506,55.506,55.3773,55.3971,50160.0
2025-01-27 13:20:00,55.97,56.02,55.9,55.94,184969.0,55.407,55.4565,55.3377,55.3773,184969.0
2025-01-27 13:25:00,55.94,55.95,55.68,55.79,60158.0,55.3773,55.3872,55.12,55.2289,60158.0
2025-01-27 13:30:00,55.79,55.97,55.79,55.97,33448.0,55.2289,55.407,55.2289,55.407,33448.0
2025-01-27 13:35:00,55.97,55.99,55.8,55.86,39919.0,55.407,55.4268,55.2388,55.2981,39919.0
2025-01-27 13:40:00,55.84,55.9,55.76,55.88,45086.0,55.2783,55.3377,55.1992,55.3179,45086.0
2025-01-27 13:45:00,55.88,55.89,55.71,55.74,53630.0,55.3179,55.3278,55.1497,55.1794,53630.0
2025-01-27 13:50:00,55.72,55.83,55.68,55.82,54177.0,55.1596,55.2684,55.12,55.2585,54177.0
2025-01-27 13:55:00,55.83,55.86,55.72,55.75,35954.0,55.2684,55.2981,55.1596,55.1893,35954.0
2025-01-27 14:00:00,55.75,55.95,55.75,55.94,54919.0,55.1893,55.3872,55.1893,55.3773,54919.0
2025-01-27 14:05:00,55.92,55.99,55.87,55.94,48792.0,55.3575,55.4268,55.308,55.3773,48792.0
2025-01-27 14:10:00,55.94,55.96,55.89,55.93,37746.0,55.3773,55.3971,55.3278,55.3674,37746.0
2025-01-27 14:15:00,55.91,55.91,55.79,55.83,48436.0,55.3476,55.3476,55.2289,55.2684,48436.0
2025-01-27 14:20:00,55.82,55.88,55.79,55.88,27774.0,55.2585,55.3179,55.2289,55.3179,27774.0
2025-01-27 14:25:00,55.89,55.96,55.87,55.89,42791.0,55.3278,55.3971,55.308,55.3278,42791.0
2025-01-27 14:30:00,55.89,55.95,55.85,55.95,30931.0,55.3278,55.3872,55.2882,55.3872,30931.0
2025-01-27 14:35:00,55.96,56.04,55.95,56.02,39009.0,55.3971,55.4763,55.3872,55.4565,39009.0
2025-01-27 14:40:00,56.02,56.12,56.0,56.02,34957.0,55.4565,55.5555,55.4367,55.4565,34957.0
2025-01-27 14:45:00,56.03,56.09,55.98,56.03,56956.0,55.4664,55.5258,55.4169,55.4664,56956.0
2025-01-27 14:50:00,56.02,56.09,56.01,56.05,36977.0,55.4565,55.5258,55.4466,55.4862,36977.0
2025-01-27 14:55:00,56.05,56.09,56.01,56.07,41685.0,55.4862,55.5258,55.4466,55.506,41685.0
2025-01-27 15:00:00,56.07,56.12,56.05,56.06,45622.0,55.506,55.5555,55.4862,55.4961,45622.0
2025-01-27 15:05:00,56.06,56.07,55.96,55.98,44237.0,55.4961,55.506,55.3971,55.4169,44237.0
2025-01-27 15:10:00,55.98,56.08,55.98,56.04,46091.0,55.4169,55.5159,55.4169,55.4763,46091.0
2025-01-27 15:15:00,56.04,56.11,56.0,56.11,53641.0,55.4763,55.5456,55.4367,55.5456,53641.0
2025-01-27 15:20:00,56.12,56.24,56.11,56.17,55134.0,55.5555,55.6743,55.5456,55.605,55134.0
2025-01-27 15:25:00,56.17,56.28,56.15,56.27,84267.0,55.605,55.7139,55.5852,55.704,84267.0
2025-01-27 15:30:00,56.27,56.3,56.22,56.29,105690.0,55.704,55.7337,55.6545,55.7238,105690.0
2025-01-27 15:35:00,56.29,56.33,56.14,56.15,95782.0,55.7238,55.7634,55.5753,55.5852,95782.0
2025-01-27 15:40:00,56.15,56.19,56.05,56.13,90919.0,55.5852,55.6248,55.4862,55.5654,90919.0
2025-01-27 15:45:00,56.14,56.14,56.03,56.05,80611.0,55.5753,55.5753,55.4664,55.4862,80611.0
2025-01-27 15:50:00,56.05,56.06,55.94,56.02,163742.0,55.4862,55.4961,55.3773,55.4565,163742.0
2025-01-27 15:55:00,56.02,56.23,56.02,56.22,579774.0,55.4565,55.6644,55.4565,55.6545,579774.0
2025-01-28 09:30:00,56.06,56.62,56.0,56.57,170833.0,55.4961,56.0505,55.4367,56.001,170833.0
2025-01-28 09:35:00,56.6,57.06,56.53,57.03,391107.0,56.0307,56.4861,55.9614,56.4564,391107.0
2025-01-28 09:40:00,57.01,57.33,56.94,57.26,178737.0,56.4366,56.7534,56.3673,56.6841,178737.0
2025-01-28 09:45:00,57.26,57.31,56.93,56.98,167381.0,56.6841,56.7336,56.3574,56.4069,167381.0
2025-01-28 09:50:00,56.98,57.03,56.8,56.98,240183.0,56.4069,56.4564,56.2287,56.4069,240183.0
2025-01-28 09:55:00,56.96,57.0,56.6,56.79,85459.0,56.3871,56.4267,56.0307,56.2188,85459.0
2025-01-28 10:00:00,56.73,56.74,56.38,56.55,121129.0,56.1594,56.1693,55.8129,55.9812,121129.0
2025-01-28 10:05:00,56.55,56.58,56.31,56.42,54659.0,55.9812,56.0109,55.7436,55.8525,54659.0
2025-01-28 10:10:00,56.41,56.61,56.36,56.59,99317.0,55.8426,56.0406,55.7931,56.0208,99317.0
2025-01-28 10:15:00,56.58,56.79,56.53,56.79,147095.0,56.0109,56.2188,55.9614,56.2188,147095.0
2025-01-28 10:20:00,56.78,56.83,56.6,56.62,129137.0,56.2089,56.2584,56.0307,56.0505,129137.0
2025-01-28 10:25:00,56.63,56.73,56.53,56.67,143474.0,56.0604,56.1594,55.9614,56.1,143474.0
2025-01-28 10:30:00,56.67,56.73,56.43,56.44,53537.0,56.1,56.1594,55.8624,55.8723,53537.0
2025-01-28 10:35:00,56.43,56.55,56.37,56.52,34594.0,55.8624,55.9812,55.803,55.9515,34594.0
2025-01-28 10:40:00,56.52,56.58,56.42,56.58,49374.0,55.9515,56.0109,55.8525,56.0109,49374.0
2025-01-28 10:45:00,56.58,56.81,56.57,56.78,49672.0,56.0109,56.2386,56.001,56.2089,49672.0
2025-01-28 10:50:00,56.79,56.89,56.76,56.81,64633.0,56.2188,56.3178,56.1891,56.2386,64633.0
2025-01-28 10:55:00,56.81,56.9,56.72,56.83,47944.0,56.2386,56.3277,56.1495,56.2584,47944.0
2025-01-28 11:00:00,56.84,56.89,56.81,56.81,56249.0,56.2683,56.3178,56.2386,56.2386,56249.0
2025-01-28 11:05:00,56.81,57.01,56.76,57.0,81904.0,56.2386,56.4366,56.1891,56.4267,81904.0
2025-01-28 11:10:00,57.01,57.08,56.98,57.03,97553.0,56.4366,56.5059,56.4069,56.4564,97553.0
2025-01-28 11:15:00,57.04,57.25,57.02,57.25,89063.0,56.4663,56.6742,56.4465,56.6742,89063.0
2025-01-28 11:20:00,57.24,57.27,57.1,57.14,130392.0,56.6643,56.694,56.5257,56.5653,130392.0
2025-01-28 11:25:00,57.15,57.19,57.11,57.18,216149.0,56.5752,56.6148,56.5356,56.6049,216149.0
2025-01-28 11:30:00,57.17,57.17,56.99,57.0,132136.0,56.595,56.595,56.4168,56.4267,132136.0
2025-01-28 11:35:00,56.99,57.07,56.86,56.99,91227.0,56.4168,56.496,56.2881,56.4168,91227.0
2025-01-28 11:40:00,56.99,57.0,56.92,56.96,57036.0,56.4168,56.4267,56.3475,56.3871,57036.0
2025-01-28 11:45:00,56.97,57.17,56.93,57.13,50924.0,56.397,56.595,56.3574,56.5554,50924.0
2025-01-28 11:50:00,57.14,57.2,57.0,57.19,127873.0,56.5653,56.6247,56.4267,56.6148,127873.0
2025-01-28 11:55:00,57.18,57.2,57.12,57.17,40817.0,56.6049,56.6247,56.5455,56.595,40817.0
2025-01-28 12:00:00,57.16,57.22,57.13,57.19,55518.0,56.5851,56.6445,56.5554,56.6148,55518.0
2025-01-28 12:05:00,57.19,57.26,57.09,57.23,286872.0,56.6148,56.6841,56.5158,56.6544,286872.0
2025-01-28 12:10:00,57.24,57.44,57.01,57.09,354562.0,56.6643,56.8623,56.4366,56.5158,354562.0
2025-01-28 12:15:00,57.09,57.19,57.06,57.16,139550.0,56.5158,56.6148,56.4861,56.5851,139550.0
2025-01-28 12:20:00,57.15,57.3,57.13,57.26,80009.0,56.5752,56.7237,56.5554,56.6841,80009.0
2025-01-28 12:25:00,57.26,57.47,57.22,57.47,100554.0,56.6841,56.892,56.6445,56.892,100554.0
2025-01-28 12:30:00,57.47,57.49,57.41,57.43,115395.0,56.892,56.9118,56.8326,56.8524,115395.0
2025-01-28 12:35:00,57.44,57.49,57.4,57.45,92033.0,56.8623,56.9118,56.8227,56.8722,92033.0
2025-01-28 12:40:00,57.45,57.55,57.31,57.37,356922.0,56.8722,56.9711,56.7336,56.793,356922.0
2025-01-28 12:45:00,57.36,57.42,57.07,57.19,133076.0,56.7831,56.8425,56.496,56.6148,133076.0
2025-01-28 12:50:00,57.18,57.4,57.18,57.27,110342.0,56.6049,56.8227,56.6049,56.694,110342.0
2025-01-28 12:55:00,57.26,57.32,57.23,57.25,53397.0,56.6841,56.7435,56.6544,56.6742,53397.0
2025-01-28 13:00:00,57.25,57.49,57.24,57.42,170389.0,56.6742,56.9118,56.6643,56.8425,170389.0
2025-01-28 13:05:00,57.42,57.51,57.41,57.51,89956.0,56.8425,56.9316,56.8326,56.9316,89956.0
2025-01-28 13:10:00,57.51,57.53,57.47,57.53,60325.0,56.9316,56.9513,56.892,56.9513,60325.0
2025-01-28 13:15:00,57.54,57.62,57.38,57.4,189587.0,56.9612,57.0404,56.8029,56.8227,189587.0
2025-01-28 13:20:00,57.39,57.43,57.31,57.35,71857.0,56.8128,56.8524,56.7336,56.7732,71857.0
2025-01-28 13:25:00,57.35,57.36,57.22,57.32,106897.0,56.7732,56.7831,56.6445,56.7435,106897.0
2025-01-28 13:30:00,57.32,57.45,57.3,57.43,61429.0,56.7435,56.8722,56.7237,56.8524,61429.0
2025-01-28 13:35:00,57.44,57.45,57.28,57.38,64871.0,56.8623,56.8722,56.7039,56.8029,64871.0
2025-01-28 13:40:00,57.38,57.39,57.23,57.3,31555.0,56.8029,56.8128,56.6544,56.7237,31555.0
2025-01-28 13:45:00,57.3,57.34,57.23,57.25,47716.0,56.7237,56.7633,56.6544,56.6742,47716.0
2025-01-28 13:50:00,57.25,57.37,57.22,57.24,114351.0,56.6742,56.793,56.6445,56.6643,114351.0
2025-01-28 13:55:00,57.24,57.34,57.23,57.33,84732.0,56.6643,56.7633,56.6544,56.7534,84732.0
2025-01-28 14:00:00,57.33,57.33,57.19,57.25,71395.0,56.7534,56.7534,56.6148,56.6742,71395.0
2025-01-28 14:05:00,57.27,57.28,57.22,57.27,41955.0,56.694,56.7039,56.6445,56.694,41955.0
2025-01-28 14:10:00,57.28,57.28,57.23,57.26,57109.0,56.7039,56.7039,56.6544,56.6841,57109.0
2025-01-28 14:15:00,57.25,57.28,57.22,57.25,73063.0,56.6742,56.7039,56.6445,56.6742,73063.0
2025-01-28 14:20:00,57.24,57.31,57.23,57.3,75328.0,56.6643,56.7336,56.6544,56.7237,75328.0
2025-01-28 14:25:00,57.3,57.34,57.27,57.27,55174.0,56.7237,56.7633,56.694,56.694,55174.0
2025-01-28 14:30:00,57.29,57.33,57.24,57.27,49725.0,56.7138,56.7534,56.6643,56.694,49725.0
2025-01-28 14:35:00,57.26,57.27,57.21,57.24,55519.0,56.6841,56.694,56.6346,56.6643,55519.0
2025-01-28 14:40:00,57.23,57.28,57.13,57.25,227240.0,56.6544,56.7039,56.5554,56.6742,227240.0
2025-01-28 14:45:00,57.25,57.25,57.05,57.05,107540.0,56.6742,56.6742,56.4762,56.4762,107540.0
2025-01-28 14:50:00,57.05,57.24,57.05,57.16,54079.0,56.4762,56.6643,56.4762,56.5851,54079.0
2025-01-28 14:55:00,57.16,57.25,57.15,57.23,67943.0,56.5851,56.6742,56.5752,56.6544,67943.0
2025-01-28 15:00:00,57.23,57.27,57.22,57.23,52415.0,56.6544,56.694,56.6445,56.6544,52415.0
2025-01-28 15:05:00,57.24,57.29,57.2,57.23,107579.0,56.6643,56.7138,56.6247,56.6544,107579.0
2025-01-28 15:10:00,57.23,57.31,57.06,57.23,436060.0,56.6544,56.7336,56.4861,56.6544,436060.0
2025-01-28 15:15:00,57.23,57.25,57.16,57.22,160504.0,56.6544,56.6742,56.5851,56.6445,160504.0
2025-01-28 15:20:00,57.23,57.33,57.19,57.31,75845.0,56.6544,56.7534,56.6148,56.7336,75845.0
2025-01-28 15:25:00,57.32,57.37,57.31,57.31,57033.0,56.7435,56.793,56.7336,56.7336,57033.0
2025-01-28 15:30:00,57.31,57.44,57.29,57.42,91322.0,56.7336,56.8623,56.7138,56.8425,91322.0
2025-01-28 15:35:00,57.42,57.48,57.07,57.11,259002.0,56.8425,56.9019,56.496,56.5356,259002.0
2025-01-28 15:40:00,57.1,57.34,57.1,57.33,176066.0,56.5257,56.7633,56.5257,56.7534,176066.0
2025-01-28 15:45:00,57.33,57.38,57.26,57.37,132087.0,56.7534,56.8029,56.6841,56.793,132087.0
2025-01-28 15:50:00,57.38,57.57,57.37,57.5,394849.0,56.8029,56.9909,56.793,56.9217,394849.0
2025-01-28 15:55:00,57.5,57.62,57.31,57.32,1169194.0,56.9217,57.0404,56.7336,56.7435,1169194.0
2025-01-29 09:30:00,57.49,58.13,57.49,57.92,388015.0,56.9118,57.5453,56.9118,57.3374,388015.0
2025-01-29 09:35:00,57.89,58.37,57.85,58.37,348225.0,57.3077,57.7829,57.2681,57.7829,348225.0
2025-01-29 09:40:00,58.36,58.46,58.09,58.25,341537.0,57.773,57.872,57.5057,57.6641,341537.0
2025-01-29 09:45:00,58.25,58.32,57.95,57.98,223417.0,57.6641,57.7334,57.3671,57.3968,223417.0
2025-01-29 09:50:00,57.97,58.08,57.85,57.96,296823.0,57.3869,57.4958,57.2681,57.377,296823.0
2025-01-29 09:55:00,57.95,58.27,57.95,58.21,56769.0,57.3671,57.6839,57.3671,57.6245,56769.0
2025-01-29 10:00:00,58.2,58.44,58.14,58.38,132017.0,57.6146,57.8522,57.5552,57.7928,132017.0
2025-01-29 10:05:00,58.38,58.41,58.12,58.28,76539.0,57.7928,57.8225,57.5354,57.6938,76539.0
2025-01-29 10:10:00,58.29,58.31,58.13,58.25,91597.0,57.7037,57.7235,57.5453,57.6641,91597.0
2025-01-29 10:15:00,58.24,58.35,58.17,58.18,163982.0,57.6542,57.7631,57.5849,57.5948,163982.0
2025-01-29 10:20:00,58.19,58.23,58.13,58.22,59937.0,57.6047,57.6443,57.5453,57.6344,59937.0
2025-01-29 10:25:00,58.21,58.22,57.95,58.03,100427.0,57.6245,57.6344,57.3671,57.4463,100427.0
2025-01-29 10:30:00,58.03,58.03,57.91,57.98,111645.0,57.4463,57.4463,57.3275,57.3968,111645.0
2025-01-29 10:35:00,57.98,58.05,57.93,57.99,120703.0,57.3968,57.4661,57.3473,57.4067,120703.0
2025-01-29 10:40:00,58.0,58.12,57.96,58.03,98365.0,57.4166,57.5354,57.377,57.4463,98365.0
2025-01-29 10:45:00,58.02,58.08,57.87,57.89,131366.0,57.4364,57.4958,57.2879,57.3077,131366.0
2025-01-29 10:50:00,57.89,57.94,57.78,57.91,105760.0,57.3077,57.3572,57.1988,57.3275,105760.0
2025-01-29 10:55:00,57.91,57.95,57.73,57.94,127946.0,57.3275,57.3671,57.1493,57.3572,127946.0
2025-01-29 11:00:00,57.94,58.07,57.94,58.0,107367.0,57.3572,57.4859,57.3572,57.4166,107367.0
2025-01-29 11:05:00,58.0,58.01,57.91,57.98,53428.0,57.4166,57.4265,57.3275,57.3968,53428.0
2025-01-29 11:10:00,57.98,58.08,57.95,58.06,46476.0,57.3968,57.4958,57.3671,57.476,46476.0
2025-01-29 11:15:00,58.06,58.06,57.95,58.05,45112.0,57.476,57.476,57.3671,57.4661,45112.0
2025-01-29 11:20:00,58.05,58.11,57.89,58.1,145818.0,57.4661,57.5255,57.3077,57.5156,145818.0
2025-01-29 11:25:00,58.1,58.13,58.03,58.09,100243.0,57.5156,57.5453,57.4463,57.5057,100243.0
2025-01-29 11:30:00,58.1,58.16,58.08,58.1,81368.0,57.5156,57.575,57.4958,57.5156,81368.0
2025-01-29 11:35:00,58.1,58.16,58.1,58.13,55825.0,57.5156,57.575,57.5156,57.5453,55825.0
2025-01-29 11:40:00,58.13,58.17,58.05,58.09,61327.0,57.5453,57.5849,57.4661,57.5057,61327.0
2025-01-29 11:45:00,58.1,58.19,58.03,58.19,51594.0,57.5156,57.6047,57.4463,57.6047,51594.0
2025-01-29 11:50:00,58.19,58.21,58.11,58.19,45703.0,57.6047,57.6245,57.5255,57.6047,45703.0
2025-01-29 11:55:00,58.19,58.2,58.05,58.11,46071.0,57.6047,57.6146,57.4661,57.5255,46071.0
2025-01-29 12:00:00,58.1,58.12,57.99,58.04,25733.0,57.5156,57.5354,57.4067,57.4562,25733.0
2025-01-29 12:05:00,58.04,58.07,57.91,57.95,36374.0,57.4562,57.4859,57.3275,57.3671,36374.0
2025-01-29 12:10:00,57.94,57.97,57.85,57.92,55708.0,57.3572,57.3869,57.2681,57.3374,55708.0
2025-01-29 12:15:00,57.92,57.95,57.88,57.92,24622.0,57.3374,57.3671,57.2978,57.3374,24622.0
2025-01-29 12:20:00,57.9,57.95,57.88,57.94,35006.0,57.3176,57.3671,57.2978,57.3572,35006.0
2025-01-29 12:25:00,57.93,57.98,57.87,57.87,43610.0,57.3473,57.3968,57.2879,57.2879,43610.0
2025-01-29 12:30:00,57.88,57.9,57.73,57.75,55181.0,57.2978,57.3176,57.1493,57.1691,55181.0
2025-01-29 12:35:00,57.76,57.78,57.7,57.71,25021.0,57.179,57.1988,57.1196,57.1295,25021.0
2025-01-29 12:40:00,57.71,57.73,57.56,57.6,32289.0,57.1295,57.1493,56.981,57.0206,32289.0
2025-01-29 12:45:00,57.6,57.67,57.53,57.67,33354.0,57.0206,57.0899,56.9513,57.0899,33354.0
2025-01-29 12:50:00,57.68,57.68,57.53,57.56,27215.0,57.0998,57.0998,56.9513,56.981,27215.0
2025-01-29 12:55:00,57.56,57.57,57.52,57.53,75092.0,56.981,56.9909,56.9415,56.9513,75092.0
2025-01-29 13:00:00,57.53,57.58,57.3,57.36,150409.0,56.9513,57.0008,56.7237,56.7831,150409.0
2025-01-29 13:05:00,57.37,57.43,57.26,57.33,112303.0,56.793,56.8524,56.6841,56.7534,112303.0
2025-01-29 13:10:00,57.34,57.37,57.3,57.34,88797.0,56.7633,56.793,56.7237,56.7633,88797.0
2025-01-29 13:15:00,57.34,57.41,57.27,57.4,71167.0,56.7633,56.8326,56.694,56.8227,71167.0
2025-01-29 13:20:00,57.39,57.42,57.28,57.35,139396.0,56.8128,56.8425,56.7039,56.7732,139396.0
2025-01-29 13:25:00,57.35,57.56,57.34,57.54,93065.0,56.7732,56.981,56.7633,56.9612,93065.0
2025-01-29 13:30:00,57.54,57.55,57.45,57.53,50961.0,56.9612,56.9711,56.8722,56.9513,50961.0
2025-01-29 13:35:00,57.53,57.59,57.46,57.47,69155.0,56.9513,57.0107,56.8821,56.892,69155.0
2025-01-29 13:40:00,57.47,57.51,57.42,57.49,64408.0,56.892,56.9316,56.8425,56.9118,64408.0
2025-01-29 13:45:00,57.49,57.54,57.45,57.54,50346.0,56.9118,56.9612,56.8722,56.9612,50346.0
2025-01-29 13:50:00,57.56,57.6,57.47,57.54,75279.0,56.981,57.0206,56.892,56.9612,75279.0
2025-01-29 13:55:00,57.55,57.55,57.34,57.34,40605.0,56.9711,56.9711,56.7633,56.7633,40605.0
2025-01-29 14:00:00,57.34,57.35,57.14,57.18,79897.0,56.7633,56.7732,56.5653,56.6049,79897.0
2025-01-29 14:05:00,57.18,57.21,57.04,57.12,85128.0,56.6049,56.6346,56.4663,56.5455,85128.0
2025-01-29 14:10:00,57.12,57.15,57.08,57.1,64385.0,56.5455,56.5752,56.5059,56.5257,64385.0
2025-01-29 14:15:00,57.1,57.12,56.95,57.05,76625.0,56.5257,56.5455,56.3772,56.4762,76625.0
2025-01-29 14:20:00,57.06,57.13,57.02,57.02,46823.0,56.4861,56.5554,56.4465,56.4465,46823.0
2025-01-29 14:25:00,57.03,57.09,56.89,57.09,96490.0,56.4564,56.5158,56.3178,56.5158,96490.0
2025-01-29 14:30:00,57.09,57.17,57.05,57.16,92414.0,56.5158,56.595,56.4762,56.5851,92414.0
2025-01-29 14:35:00,57.16,57.21,57.04,57.19,77052.0,56.5851,56.6346,56.4663,56.6148,77052.0
2025-01-29 14:40:00,57.19,57.23,57.07,57.14,68008.0,56.6148,56.6544,56.496,56.5653,68008.0
2025-01-29 14:45:00,57.14,57.23,57.09,57.13,57679.0,56.5653,56.6544,56.5158,56.5554,57679.0
2025-01-29 14:50:00,57.13,57.22,57.09,57.2,52394.0,56.5554,56.6445,56.5158,56.6247,52394.0
2025-01-29 14:55:00,57.2,57.22,57.04,57.13,73140.0,56.6247,56.6445,56.4663,56.5554,73140.0
2025-01-29 15:00:00,57.13,57.18,57.07,57.08,52014.0,56.5554,56.6049,56.496,56.5059,52014.0
2025-01-29 15:05:00,57.09,57.19,57.02,57.17,52770.0,56.5158,56.6148,56.4465,56.595,52770.0
2025-01-29 15:10:00,57.18,57.28,57.13,57.27,78367.0,56.6049,56.7039,56.5554,56.694,78367.0
2025-01-29 15:15:00,57.28,57.28,57.17,57.27,66122.0,56.7039,56.7039,56.595,56.694,66122.0
2025-01-29 15:20:00,57.27,57.36,57.26,57.33,110262.0,56.694,56.7831,56.6841,56.7534,110262.0
2025-01-29 15:25:00,57.32,57.36,57.26,57.26,121169.0,56.7435,56.7831,56.6841,56.6841,121169.0
2025-01-29 15:30:00,57.27,57.3,57.07,57.11,122099.0,56.694,56.7237,56.496,56.5356,122099.0
2025-01-29 15:35:00,57.1,57.12,57.02,57.08,135944.0,56.5257,56.5455,56.4465,56.5059,135944.0
2025-01-29 15:40:00,57.08,57.12,56.99,57.08,137673.0,56.5059,56.5455,56.4168,56.5059,137673.0
2025-01-29 15:45:00,57.08,57.11,56.95,57.02,344473.0,56.5059,56.5356,56.3772,56.4465,344473.0
2025-01-29 15:50:00,57.01,57.06,56.79,56.8,248788.0,56.4366,56.4861,56.2188,56.2287,248788.0
2025-01-29 15:55:00,56.8,57.09,56.8,56.9,410440.0,56.2287,56.5158,56.2287,56.3277,410440.0
2025-01-30 09:30:00,56.6,56.9,55.65,55.89,565306.0,56.0307,56.3277,55.0903,55.3278,565306.0
2025-01-30 09:35:00,55.9,55.98,55.34,55.89,288730.0,55.3377,55.4169,54.7834,55.3278,288730.0
2025-01-30 09:40:00,55.89,55.91,55.5,55.52,216137.0,55.3278,55.3476,54.9418,54.9616,216137.0
2025-01-30 09:45:00,55.5,55.82,55.32,55.75,170236.0,54.9418,55.2585,54.7636,55.1893,170236.0
2025-01-30 09:50:00,55.75,55.94,55.61,55.93,125361.0,55.1893,55.3773,55.0507,55.3674,125361.0
2025-01-30 09:55:00,55.91,56.19,55.88,56.17,316188.0,55.3476,55.6248,55.3179,55.605,316188.0
2025-01-30 10:00:00,56.21,56.34,56.05,56.32,215502.0,55.6446,55.7733,55.4862,55.7535,215502.0
2025-01-30 10:05:00,56.33,56.58,56.32,56.46,284171.0,55.7634,56.0109,55.7535,55.8921,284171.0
2025-01-30 10:10:00,56.46,56.49,56.29,56.29,99434.0,55.8921,55.9218,55.7238,55.7238,99434.0
2025-01-30 10:15:00,56.3,56.46,56.14,56.44,108476.0,55.7337,55.8921,55.5753,55.8723,108476.0
2025-01-30 10:20:00,56.44,56.8,56.37,56.76,115700.0,55.8723,56.2287,55.803,56.1891,115700.0
2025-01-30 10:25:00,56.76,56.77,56.18,56.21,155060.0,56.1891,56.199,55.6149,55.6446,155060.0
2025-01-30 10:30:00,56.21,56.4,56.2,56.38,95897.0,55.6446,55.8327,55.6347,55.8129,95897.0
2025-01-30 10:35:00,56.36,56.53,56.36,56.49,77012.0,55.7931,55.9614,55.7931,55.9218,77012.0
2025-01-30 10:40:00,56.48,56.51,56.39,56.42,62382.0,55.9119,55.9416,55.8228,55.8525,62382.0
2025-01-30 10:45:00,56.44,56.44,56.22,56.25,110540.0,55.8723,55.8723,55.6545,55.6842,110540.0
2025-01-30 10:50:00,56.25,56.27,56.13,56.23,43536.0,55.6842,55.704,55.5654,55.6644,43536.0
2025-01-30 10:55:00,56.21,56.27,56.13,56.24,62826.0,55.6446,55.704,55.5654,55.6743,62826.0
2025-01-30 11:00:00,56.24,56.27,56.04,56.06,101369.0,55.6743,55.704,55.4763,55.4961,101369.0
2025-01-30 11:05:00,56.08,56.25,56.07,56.08,112898.0,55.5159,55.6842,55.506,55.5159,112898.0
2025-01-30 11:10:00,56.07,56.24,55.95,56.21,420782.0,55.506,55.6743,55.3872,55.6446,420782.0
2025-01-30 11:15:00,56.21,56.32,56.16,56.26,76088.0,55.6446,55.7535,55.5951,55.6941,76088.0
2025-01-30 11:20:00,56.25,56.46,56.2,56.41,80018.0,55.6842,55.8921,55.6347,55.8426,80018.0
2025-01-30 11:25:00,56.4,56.43,56.34,56.37,59811.0,55.8327,55.8624,55.7733,55.803,59811.0
2025-01-30 11:30:00,56.37,56.4,56.24,56.27,29233.0,55.803,55.8327,55.6743,55.704,29233.0
2025-01-30 11:35:00,56.27,56.35,56.27,56.33,30392.0,55.704,55.7832,55.704,55.7634,30392.0
2025-01-30 11:40:00,56.35,56.4,56.28,56.33,44759.0,55.7832,55.8327,55.7139,55.7634,44759.0
2025-01-30 11:45:00,56.34,56.4,56.28,56.3,36571.0,55.7733,55.8327,55.7139,55.7337,36571.0
2025-01-30 11:50:00,56.28,56.31,56.16,56.23,33836.0,55.7139,55.7436,55.5951,55.6644,33836.0
2025-01-30 11:55:00,56.23,56.27,56.2,56.26,38772.0,55.6644,55.704,55.6347,55.6941,38772.0
2025-01-30 12:00:00,56.25,56.36,56.25,56.34,33633.0,55.6842,55.7931,55.6842,55.7733,33633.0
2025-01-30 12:05:00,56.35,56.44,56.32,56.39,72253.0,55.7832,55.8723,55.7535,55.8228,72253.0
2025-01-30 12:10:00,56.4,56.42,56.32,56.33,20828.0,55.8327,55.8525,55.7535,55.7634,20828.0
2025-01-30 12:15:00,56.35,56.44,56.33,56.42,64610.0,55.7832,55.8723,55.7634,55.8525,64610.0
2025-01-30 12:20:00,56.41,56.49,56.4,56.4,71868.0,55.8426,55.9218,55.8327,55.8327,71868.0
2025-01-30 12:25:00,56.41,56.48,56.39,56.47,32962.0,55.8426,55.9119,55.8228,55.902,32962.0
2025-01-30 12:30:00,56.46,56.52,56.39,56.45,41018.0,55.8921,55.9515,55.8228,55.8822,41018.0
2025-01-30 12:35:00,56.45,56.46,56.42,56.44,27134.0,55.8822,55.8921,55.8525,55.8723,27134.0
2025-01-30 12:40:00,56.43,56.5,56.42,56.45,40605.0,55.8624,55.9317,55.8525,55.8822,40605.0
2025-01-30 12:45:00,56.45,56.5,56.41,56.45,65533.0,55.8822,55.9317,55.8426,55.8822,65533.0
2025-01-30 12:50:00,56.45,56.69,56.45,56.66,269180.0,55.8822,56.1198,55.8822,56.0901,269180.0
2025-01-30 12:55:00,56.65,56.65,56.49,56.59,33918.0,56.0802,56.0802,55.9218,56.0208,33918.0
2025-01-30 13:00:00,56.59,56.67,56.58,56.65,23595.0,56.0208,56.1,56.0109,56.0802,23595.0
2025-01-30 13:05:00,56.64,56.66,56.6,56.62,29511.0,56.0703,56.0901,56.0307,56.0505,29511.0
2025-01-30 13:10:00,56.62,56.67,56.6,56.66,67441.0,56.0505,56.1,56.0307,56.0901,67441.0
2025-01-30 13:15:00,56.66,56.76,56.65,56.75,63414.0,56.0901,56.1891,56.0802,56.1792,63414.0
2025-01-30 13:20:00,56.75,56.85,56.74,56.83,46450.0,56.1792,56.2782,56.1693,56.2584,46450.0
2025-01-30 13:25:00,56.84,56.84,56.73,56.81,49598.0,56.2683,56.2683,56.1594,56.2386,49598.0
2025-01-30 13:30:00,56.82,56.83,56.76,56.8,40579.0,56.2485,56.2584,56.1891,56.2287,40579.0
2025-01-30 13:35:00,56.81,56.81,56.75,56.8,36122.0,56.2386,56.2386,56.1792,56.2287,36122.0
2025-01-30 13:40:00,56.8,56.85,56.77,56.8,39845.0,56.2287,56.2782,56.199,56.2287,39845.0
2025-01-30 13:45:00,56.8,56.9,56.79,56.84,57449.0,56.2287,56.3277,56.2188,56.2683,57449.0
2025-01-30 13:50:00,56.83,56.87,56.79,56.8,34341.0,56.2584,56.298,56.2188,56.2287,34341.0
2025-01-30 13:55:00,56.81,56.96,56.8,56.9,46587.0,56.2386,56.3871,56.2287,56.3277,46587.0
2025-01-30 14:00:00,56.91,56.96,56.86,56.94,37083.0,56.3376,56.3871,56.2881,56.3673,37083.0
2025-01-30 14:05:00,56.93,56.97,56.88,56.95,33024.0,56.3574,56.397,56.3079,56.3772,33024.0
2025-01-30 14:10:00,56.94,57.01,56.9,56.95,89803.0,56.3673,56.4366,56.3277,56.3772,89803.0
2025-01-30 14:15:00,56.94,57.04,56.93,56.99,57307.0,56.3673,56.4663,56.3574,56.4168,57307.0
2025-01-30 14:20:00,56.98,57.02,56.97,57.01,41209.0,56.4069,56.4465,56.397,56.4366,41209.0
2025-01-30 14:25:00,57.0,57.01,56.92,56.93,75869.0,56.4267,56.4366,56.3475,56.3574,75869.0
2025-01-30 14:30:00,56.94,56.94,56.86,56.87,37277.0,56.3673,56.3673,56.2881,56.298,37277.0
2025-01-30 14:35:00,56.87,56.88,56.78,56.85,27387.0,56.298,56.3079,56.2089,56.2782,27387.0
2025-01-30 14:40:00,56.85,56.88,56.82,56.84,29087.0,56.2782,56.3079,56.2485,56.2683,29087.0
2025-01-30 14:45:00,56.84,56.85,56.76,56.8,84292.0,56.2683,56.2782,56.1891,56.2287,84292.0
2025-01-30 14:50:00,56.8,56.85,56.76,56.78,35440.0,56.2287,56.2782,56.1891,56.2089,35440.0
2025-01-30 14:55:00,56.78,56.79,56.72,56.73,36632.0,56.2089,56.2188,56.1495,56.1594,36632.0
2025-01-30 15:00:00,56.73,56.79,56.72,56.73,44761.0,56.1594,56.2188,56.1495,56.1594,44761.0
2025-01-30 15:05:00,56.73,56.77,56.69,56.7,52807.0,56.1594,56.199,56.1198,56.1297,52807.0
2025-01-30 15:10:00,56.7,56.73,56.54,56.55,151698.0,56.1297,56.1594,55.9713,55.9812,151698.0
2025-01-30 15:15:00,56.55,56.61,56.53,56.59,59021.0,55.9812,56.0406,55.9614,56.0208,59021.0
2025-01-30 15:20:00,56.59,56.67,56.58,56.66,75408.0,56.0208,56.1,56.0109,56.0901,75408.0
2025-01-30 15:25:00,56.66,56.7,56.65,56.68,69308.0,56.0901,56.1297,56.0802,56.1099,69308.0
2025-01-30 15:30:00,56.68,56.75,56.66,56.73,90877.0,56.1099,56.1792,56.0901,56.1594,90877.0
2025-01-30 15:35:00,56.73,56.76,56.46,56.47,95016.0,56.1594,56.1891,55.8921,55.902,95016.0
2025-01-30 15:40:00,56.47,56.47,56.29,56.34,79847.0,55.902,55.902,55.7238,55.7733,79847.0
2025-01-30 15:45:00,56.33,56.58,56.32,56.57,102307.0,55.7634,56.0109,55.7535,56.001,102307.0
2025-01-30 15:50:00,56.57,56.75,56.57,56.72,115986.0,56.001,56.1792,56.001,56.1495,115986.0
2025-01-30 15:55:00,56.72,56.89,56.71,56.82,489756.0,56.1495,56.3178,56.1396,56.2485,489756.0
2025-01-31 09:30:00,56.75,56.81,56.36,56.65,211363.0,56.1792,56.2386,55.7931,56.0802,211363.0
2025-01-31 09:35:00,56.6,56.83,56.38,56.46,240912.0,56.0307,56.2584,55.8129,55.8921,240912.0
2025-01-31 09:40:00,56.46,56.49,56.15,56.21,104600.0,55.8921,55.9218,55.5852,55.6446,104600.0
2025-01-31 09:45:00,56.21,56.3,56.06,56.22,187835.0,55.6446,55.7337,55.4961,55.6545,187835.0
2025-01-31 09:50:00,56.21,56.26,56.1,56.15,53205.0,55.6446,55.6941,55.5357,55.5852,53205.0
2025-01-31 09:55:00,56.15,56.18,56.01,56.09,88456.0,55.5852,55.6149,55.4466,55.5258,88456.0
2025-01-31 10:00:00,56.09,56.22,56.03,56.17,66308.0,55.5258,55.6545,55.4664,55.605,66308.0
2025-01-31 10:05:00,56.15,56.15,55.99,56.05,108055.0,55.5852,55.5852,55.4268,55.4862,108055.0
2025-01-31 10:10:00,56.05,56.09,55.98,56.03,101087.0,55.4862,55.5258,55.4169,55.4664,101087.0
2025-01-31 10:15:00,56.04,56.04,55.76,55.86,112607.0,55.4763,55.4763,55.1992,55.2981,112607.0
2025-01-31 10:20:00,55.86,55.9,55.8,55.83,44660.0,55.2981,55.3377,55.2388,55.2684,44660.0
2025-01-31 10:25:00,55.85,56.11,55.83,55.99,112180.0,55.2882,55.5456,55.2684,55.4268,112180.0
2025-01-31 10:30:00,56.01,56.14,56.0,56.04,107155.0,55.4466,55.5753,55.4367,55.4763,107155.0
2025-01-31 10:35:00,56.04,56.24,55.99,56.2,91038.0,55.4763,55.6743,55.4268,55.6347,91038.0
2025-01-31 10:40:00,56.21,56.25,56.16,56.16,84861.0,55.6446,55.6842,55.5951,55.5951,84861.0
2025-01-31 10:45:00,56.16,56.26,56.07,56.24,66175.0,55.5951,55.6941,55.506,55.6743,66175.0
2025-01-31 10:50:00,56.25,56.61,56.24,56.57,348272.0,55.6842,56.0406,55.6743,56.001,348272.0
2025-01-31 10:55:00,56.58,56.63,56.54,56.56,94917.0,56.0109,56.0604,55.9713,55.9911,94917.0
2025-01-31 11:00:00,56.57,56.65,56.57,56.62,70533.0,56.001,56.0802,56.001,56.0505,70533.0
2025-01-31 11:05:00,56.62,56.74,56.6,56.71,57135.0,56.0505,56.1693,56.0307,56.1396,57135.0
2025-01-31 11:10:00,56.71,56.71,56.53,56.55,56199.0,56.1396,56.1396,55.9614,55.9812,56199.0
2025-01-31 11:15:00,56.54,56.64,56.51,56.59,89313.0,55.9713,56.0703,55.9416,56.0208,89313.0
2025-01-31 11:20:00,56.59,56.63,56.52,56.54,40296.0,56.0208,56.0604,55.9515,55.9713,40296.0
2025-01-31 11:25:00,56.53,56.68,56.49,56.66,86182.0,55.9614,56.1099,55.9218,56.0901,86182.0
2025-01-31 11:30:00,56.67,56.68,56.62,56.64,34536.0,56.1,56.1099,56.0505,56.0703,34536.0
2025-01-31 11:35:00,56.64,56.76,56.6,56.75,32367.0,56.0703,56.1891,56.0307,56.1792,32367.0
2025-01-31 11:40:00,56.77,56.89,56.77,56.86,54853.0,56.199,56.3178,56.199,56.2881,54853.0
2025-01-31 11:45:00,56.86,56.91,56.74,56.8,35746.0,56.2881,56.3376,56.1693,56.2287,35746.0
2025-01-31 11:50:00,56.81,56.95,56.72,56.93,44761.0,56.2386,56.3772,56.1495,56.3574,44761.0
2025-01-31 11:55:00,56.94,56.99,56.92,56.99,67709.0,56.3673,56.4168,56.3475,56.4168,67709.0
2025-01-31 12:00:00,56.98,57.02,56.96,57.01,46032.0,56.4069,56.4465,56.3871,56.4366,46032.0
2025-01-31 12:05:00,57.01,57.07,56.96,57.05,45420.0,56.4366,56.496,56.3871,56.4762,45420.0
2025-01-31 12:10:00,57.05,57.16,57.04,57.16,68952.0,56.4762,56.5851,56.4663,56.5851,68952.0
2025-01-31 12:15:00,57.15,57.2,57.01,57.18,99871.0,56.5752,56.6247,56.4366,56.6049,99871.0
2025-01-31 12:20:00,57.18,57.2,57.13,57.14,29823.0,56.6049,56.6247,56.5554,56.5653,29823.0
2025-01-31 12:25:00,57.14,57.25,57.12,57.22,31790.0,56.5653,56.6742,56.5455,56.6445,31790.0
2025-01-31 12:30:00,57.22,57.22,57.13,57.17,32230.0,56.6445,56.6445,56.5554,56.595,32230.0
2025-01-31 12:35:00,57.16,57.16,57.11,57.14,30443.0,56.5851,56.5851,56.5356,56.5653,30443.0
2025-01-31 12:40:00,57.14,57.24,57.1,57.23,45641.0,56.5653,56.6643,56.5257,56.6544,45641.0
2025-01-31 12:45:00,57.24,57.24,57.15,57.18,30710.0,56.6643,56.6643,56.5752,56.6049,30710.0
2025-01-31 12:50:00,57.18,57.24,57.1,57.11,37869.0,56.6049,56.6643,56.5257,56.5356,37869.0
2025-01-31 12:55:00,57.12,57.2,57.09,57.17,62254.0,56.5455,56.6247,56.5158,56.595,62254.0
2025-01-31 13:00:00,57.16,57.16,57.11,57.14,32372.0,56.5851,56.5851,56.5356,56.5653,32372.0
2025-01-31 13:05:00,57.14,57.21,57.13,57.21,38216.0,56.5653,56.6346,56.5554,56.6346,38216.0
2025-01-31 13:10:00,57.21,57.25,57.2,57.23,25560.0,56.6346,56.6742,56.6247,56.6544,25560.0
2025-01-31 13:15:00,57.23,57.32,57.21,57.23,54825.0,56.6544,56.7435,56.6346,56.6544,54825.0
2025-01-31 13:20:00,57.21,57.27,57.07,57.09,34697.0,56.6346,56.694,56.496,56.5158,34697.0
2025-01-31 13:25:00,57.09,57.09,56.98,57.06,39503.0,56.5158,56.5158,56.4069,56.4861,39503.0
2025-01-31 13:30:00,57.06,57.08,56.87,56.87,52784.0,56.4861,56.5059,56.298,56.298,52784.0
2025-01-31 13:35:00,56.87,56.95,56.73,56.78,58903.0,56.298,56.3772,56.1594,56.2089,58903.0
2025-01-31 13:40:00,56.77,56.99,56.77,56.98,44428.0,56.199,56.4168,56.199,56.4069,44428.0
2025-01-31 13:45:00,56.98,57.03,56.95,57.0,57383.0,56.4069,56.4564,56.3772,56.4267,57383.0
2025-01-31 13:50:00,57.01,57.03,56.89,56.92,32065.0,56.4366,56.4564,56.3178,56.3475,32065.0
2025-01-31 13:55:00,56.92,56.96,56.88,56.91,42738.0,56.3475,56.3871,56.3079,56.3376,42738.0
2025-01-31 14:00:00,56.91,57.0,56.88,56.9,71244.0,56.3376,56.4267,56.3079,56.3277,71244.0
2025-01-31 14:05:00,56.91,56.92,56.71,56.73,72326.0,56.3376,56.3475,56.1396,56.1594,72326.0
2025-01-31 14:10:00,56.73,56.83,56.7,56.7,35895.0,56.1594,56.2584,56.1297,56.1297,35895.0
2025-01-31 14:15:00,56.71,56.8,56.7,56.73,61942.0,56.1396,56.2287,56.1297,56.1594,61942.0
2025-01-31 14:20:00,56.73,56.79,56.71,56.76,37613.0,56.1594,56.2188,56.1396,56.1891,37613.0
2025-01-31 14:25:00,56.76,56.83,56.76,56.8,35073.0,56.1891,56.2584,56.1891,56.2287,35073.0
2025-01-31 14:30:00,56.81,56.95,56.81,56.95,44133.0,56.2386,56.3772,56.2386,56.3772,44133.0
2025-01-31 14:35:00,56.95,56.96,56.81,56.82,43991.0,56.3772,56.3871,56.2386,56.2485,43991.0
2025-01-31 14:40:00,56.82,56.86,56.77,56.78,58856.0,56.2485,56.2881,56.199,56.2089,58856.0
2025-01-31 14:45:00,56.79,56.83,56.73,56.83,57697.0,56.2188,56.2584,56.1594,56.2584,57697.0
2025-01-31 14:50:00,56.83,56.91,56.79,56.89,55222.0,56.2584,56.3376,56.2188,56.3178,55222.0
2025-01-31 14:55:00,56.9,56.95,56.89,56.91,52895.0,56.3277,56.3772,56.3178,56.3376,52895.0
2025-01-31 15:00:00,56.92,56.92,56.74,56.75,61831.0,56.3475,56.3475,56.1693,56.1792,61831.0
2025-01-31 15:05:00,56.73,56.75,56.61,56.64,45650.0,56.1594,56.1792,56.0406,56.0703,45650.0
2025-01-31 15:10:00,56.65,56.83,56.63,56.8,63809.0,56.0802,56.2584,56.0604,56.2287,63809.0
2025-01-31 15:15:00,56.8,56.95,56.8,56.89,106294.0,56.2287,56.3772,56.2287,56.3178,106294.0
2025-01-31 15:20:00,56.89,56.89,56.74,56.85,60264.0,56.3178,56.3178,56.1693,56.2782,60264.0
2025-01-31 15:25:00,56.85,56.85,56.74,56.76,72795.0,56.2782,56.2782,56.1693,56.1891,72795.0
2025-01-31 15:30:00,56.76,56.8,56.67,56.69,99168.0,56.1891,56.2287,56.1,56.1198,99168.0
2025-01-31 15:35:00,56.69,56.7,56.6,56.67,75392.0,56.1198,56.1297,56.0307,56.1,75392.0
2025-01-31 15:40:00,56.67,56.67,56.44,56.44,102613.0,56.1,56.1,55.8723,55.8723,102613.0
2025-01-31 15:45:00,56.44,56.6,56.44,56.6,105457.0,55.8723,56.0307,55.8723,56.0307,105457.0
2025-01-31 15:50:00,56.6,56.63,56.4,56.42,170308.0,56.0307,56.0604,55.8327,55.8525,170308.0
2025-01-31 15:55:00,56.42,56.6,56.41,56.49,569594.0,55.8525,56.0307,55.8426,55.9218,569594.0
2025-02-03 09:30:00,56.08,56.35,56.01,56.2,291854.0,55.5159,55.7832,55.4466,55.6347,291854.0
2025-02-03 09:35:00,56.15,56.27,55.9,56.15,138201.0,55.5852,55.704,55.3377,55.5852,138201.0
2025-02-03 09:40:00,56.19,56.37,56.13,56.21,55627.0,55.6248,55.803,55.5654,55.6446,55627.0
2025-02-03 09:45:00,56.2,56.29,55.89,55.94,64586.0,55.6347,55.7238,55.3278,55.3773,64586.0
2025-02-03 09:50:00,55.96,55.96,55.45,55.49,61391.0,55.3971,55.3971,54.8923,54.9319,61391.0
2025-02-03 09:55:00,55.5,55.66,55.45,55.55,43466.0,54.9418,55.1002,54.8923,54.9913,43466.0
2025-02-03 10:00:00,55.53,55.57,55.35,55.36,60791.0,54.9715,55.0111,54.7933,54.8032,60791.0
2025-02-03 10:05:00,55.37,55.61,55.25,55.57,126528.0,54.8131,55.0507,54.6943,55.0111,126528.0
2025-02-03 10:10:00,55.57,55.84,55.47,55.79,119018.0,55.0111,55.2783,54.9121,55.2289,119018.0
2025-02-03 10:15:00,55.78,56.24,55.78,56.23,166428.0,55.219,55.6743,55.219,55.6644,166428.0
2025-02-03 10:20:00,56.24,56.61,56.1,56.61,141170.0,55.6743,56.0406,55.5357,56.0406,141170.0
2025-02-03 10:25:00,56.58,56.65,56.38,56.6,106664.0,56.0109,56.0802,55.8129,56.0307,106664.0
2025-02-03 10:30:00,56.61,56.66,56.45,56.46,40588.0,56.0406,56.0901,55.8822,55.8921,40588.0
2025-02-03 10:35:00,56.48,56.51,56.27,56.31,23678.0,55.9119,55.9416,55.704,55.7436,23678.0
2025-02-03 10:40:00,56.3,56.53,56.24,56.41,38226.0,55.7337,55.9614,55.6743,55.8426,38226.0
2025-02-03 10:45:00,56.39,56.42,56.3,56.34,36745.0,55.8228,55.8525,55.7337,55.7733,36745.0
2025-02-03 10:50:00,56.34,56.5,56.28,56.48,28963.0,55.7733,55.9317,55.7139,55.9119,28963.0
2025-02-03 10:55:00,56.47,56.67,56.46,56.56,106817.0,55.902,56.1,55.8921,55.9911,106817.0
2025-02-03 11:00:00,56.52,56.62,56.4,56.45,31168.0,55.9515,56.0505,55.8327,55.8822,31168.0
2025-02-03 11:05:00,56.46,56.46,56.31,56.38,17251.0,55.8921,55.8921,55.7436,55.8129,17251.0
2025-02-03 11:10:00,56.38,56.46,56.31,56.34,33600.0,55.8129,55.8921,55.7436,55.7733,33600.0
2025-02-03 11:15:00,56.34,56.54,56.23,56.49,31876.0,55.7733,55.9713,55.6644,55.9218,31876.0
2025-02-03 11:20:00,56.47,56.52,56.43,56.49,16317.0,55.902,55.9515,55.8624,55.9218,16317.0
2025-02-03 11:25:00,56.48,56.48,56.31,56.38,21102.0,55.9119,55.9119,55.7436,55.8129,21102.0
2025-02-03 11:30:00,56.37,56.49,56.37,56.48,25386.0,55.803,55.9218,55.803,55.9119,25386.0
2025-02-03 11:35:00,56.48,56.49,56.46,56.47,16762.0,55.9119,55.9218,55.8921,55.902,16762.0
2025-02-03 11:40:00,56.47,56.52,56.44,56.49,52899.0,55.902,55.9515,55.8723,55.9218,52899.0
2025-02-03 11:45:00,56.5,56.51,56.4,56.47,17904.0,55.9317,55.9416,55.8327,55.902,17904.0
2025-02-03 11:50:00,56.46,56.49,56.39,56.39,15954.0,55.8921,55.9218,55.8228,55.8228,15954.0
2025-02-03 11:55:00,56.37,56.41,56.24,56.41,29817.0,55.803,55.8426,55.6743,55.8426,29817.0
2025-02-03 12:00:00,56.39,56.41,56.2,56.23,43879.0,55.8228,55.8426,55.6347,55.6644,43879.0
2025-02-03 12:05:00,56.24,56.32,56.18,56.25,40072.0,55.6743,55.7535,55.6149,55.6842,40072.0
2025-02-03 12:10:00,56.25,56.33,56.24,56.27,39167.0,55.6842,55.7634,55.6743,55.704,39167.0
2025-02-03 12:15:00,56.26,56.29,56.23,56.25,28911.0,55.6941,55.7238,55.6644,55.6842,28911.0
2025-02-03 12:20:00,56.26,56.38,56.2,56.38,52153.0,55.6941,55.8129,55.6347,55.8129,52153.0
2025-02-03 12:25:00,56.38,56.51,56.37,56.41,49183.0,55.8129,55.9416,55.803,55.8426,49183.0
2025-02-03 12:30:00,56.4,56.4,56.19,56.3,29169.0,55.8327,55.8327,55.6248,55.7337,29169.0
2025-02-03 12:35:00,56.3,56.31,56.23,56.29,37459.0,55.7337,55.7436,55.6644,55.7238,37459.0
2025-02-03 12:40:00,56.29,56.32,56.23,56.23,38195.0,55.7238,55.7535,55.6644,55.6644,38195.0
2025-02-03 12:45:00,56.25,56.3,56.23,56.27,51376.0,55.6842,55.7337,55.6644,55.704,51376.0
2025-02-03 12:50:00,56.26,56.39,56.26,56.34,19681.0,55.6941,55.8228,55.6941,55.7733,19681.0
2025-02-03 12:55:00,56.3,56.31,56.13,56.18,52521.0,55.7337,55.7436,55.5654,55.6149,52521.0
2025-02-03 13:00:00,56.19,56.27,56.11,56.23,33666.0,55.6248,55.704,55.5456,55.6644,33666.0
2025-02-03 13:05:00,56.23,56.27,56.18,56.23,26094.0,55.6644,55.704,55.6149,55.6644,26094.0
2025-02-03 13:10:00,56.21,56.29,56.18,56.23,23903.0,55.6446,55.7238,55.6149,55.6644,23903.0
2025-02-03 13:15:00,56.23,56.26,56.13,56.14,64854.0,55.6644,55.6941,55.5654,55.5753,64854.0
2025-02-03 13:20:00,56.14,56.2,56.13,56.19,33543.0,55.5753,55.6347,55.5654,55.6248,33543.0
2025-02-03 13:25:00,56.2,56.35,56.2,56.31,36264.0,55.6347,55.7832,55.6347,55.7436,36264.0
2025-02-03 13:30:00,56.32,56.34,56.27,56.29,13068.0,55.7535,55.7733,55.704,55.7238,13068.0
2025-02-03 13:35:00,56.28,56.28,56.2,56.23,20784.0,55.7139,55.7139,55.6347,55.6644,20784.0
2025-02-03 13:40:00,56.21,56.21,56.05,56.09,29342.0,55.6446,55.6446,55.4862,55.5258,29342.0
2025-02-03 13:45:00,56.09,56.14,56.07,56.1,30317.0,55.5258,55.5753,55.506,55.5357,30317.0
2025-02-03 13:50:00,56.1,56.22,56.09,56.22,36323.0,55.5357,55.6545,55.5258,55.6545,36323.0
2025-02-03 13:55:00,56.22,56.24,56.12,56.13,23902.0,55.6545,55.6743,55.5555,55.5654,23902.0
2025-02-03 14:00:00,56.13,56.17,56.13,56.16,16444.0,55.5654,55.605,55.5654,55.5951,16444.0
2025-02-03 14:05:00,56.15,56.18,56.09,56.11,30239.0,55.5852,55.6149,55.5258,55.5456,30239.0
2025-02-03 14:10:00,56.11,56.15,56.09,56.12,42881.0,55.5456,55.5852,55.5258,55.5555,42881.0
2025-02-03 14:15:00,56.12,56.18,56.11,56.18,31653.0,55.5555,55.6149,55.5456,55.6149,31653.0
2025-02-03 14:20:00,56.17,56.23,56.16,56.21,39296.0,55.605,55.6644,55.5951,55.6446,39296.0
2025-02-03 14:25:00,56.2,56.29,56.18,56.2,39635.0,55.6347,55.7238,55.6149,55.6347,39635.0
2025-02-03 14:30:00,56.21,56.29,56.21,56.26,21642.0,55.6446,55.7238,55.6446,55.6941,21642.0
2025-02-03 14:35:00,56.25,56.3,56.25,56.27,28294.0,55.6842,55.7337,55.6842,55.704,28294.0
2025-02-03 14:40:00,56.26,56.29,56.22,56.28,23323.0,55.6941,55.7238,55.6545,55.7139,23323.0
2025-02-03 14:45:00,56.28,56.33,56.27,56.3,24582.0,55.7139,55.7634,55.704,55.7337,24582.0
2025-02-03 14:50:00,56.3,56.31,56.25,56.28,27002.0,55.7337,55.7436,55.6842,55.7139,27002.0
2025-02-03 14:55:00,56.29,56.29,56.22,56.27,46102.0,55.7238,55.7238,55.6545,55.704,46102.0
2025-02-03 15:00:00,56.25,56.29,56.22,56.28,25298.0,55.6842,55.7238,55.6545,55.7139,25298.0
2025-02-03 15:05:00,56.28,56.28,56.22,56.23,24959.0,55.7139,55.7139,55.6545,55.6644,24959.0
2025-02-03 15:10:00,56.22,56.23,56.16,56.16,32417.0,55.6545,55.6644,55.5951,55.5951,32417.0
2025-02-03 15:15:00,56.16,56.18,56.1,56.16,56243.0,55.5951,55.6149,55.5357,55.5951,56243.0
2025-02-03 15:20:00,56.16,56.19,56.12,56.17,41748.0,55.5951,55.6248,55.5555,55.605,41748.0
2025-02-03 15:25:00,56.16,56.16,56.04,56.05,34846.0,55.5951,55.5951,55.4763,55.4862,34846.0
2025-02-03 15:30:00,56.07,56.12,56.05,56.11,33787.0,55.506,55.5555,55.4862,55.5456,33787.0
2025-02-03 15:35:00,56.11,56.14,56.06,56.07,48958.0,55.5456,55.5753,55.4961,55.506,48958.0
2025-02-03 15:40:00,56.08,56.11,56.04,56.09,56519.0,55.5159,55.5456,55.4763,55.5258,56519.0
2025-02-03 15:45:00,56.07,56.07,56.01,56.05,49129.0,55.506,55.506,55.4466,55.4862,49129.0
2025-02-03 15:50:00,56.06,56.12,55.95,55.95,120396.0,55.4961,55.5555,55.3872,55.3872,120396.0
2025-02-03 15:55:00,55.96,56.01,55.9,55.96,390919.0,55.3971,55.4466,55.3377,55.3971,390919.0
2025-02-04 09:30:00,55.51,55.83,55.25,55.69,254052.0,54.9517,55.2684,54.6943,55.1299,254052.0
2025-02-04 09:35:00,55.69,55.78,55.59,55.66,38368.0,55.1299,55.219,55.0309,55.1002,38368.0
2025-02-04 09:40:00,55.65,55.89,55.65,55.8,40142.0,55.0903,55.3278,55.0903,55.2388,40142.0
2025-02-04 09:45:00,55.78,55.94,55.7,55.87,61956.0,55.219,55.3773,55.1398,55.308,61956.0
2025-02-04 09:50:00,55.87,56.2,55.86,56.2,39334.0,55.308,55.6347,55.2981,55.6347,39334.0
2025-02-04 09:55:00,56.2,56.27,56.08,56.18,95111.0,55.6347,55.704,55.5159,55.6149,95111.0
2025-02-04 10:00:00,56.16,56.23,56.0,56.17,79334.0,55.5951,55.6644,55.4367,55.605,79334.0
2025-02-04 10:05:00,56.16,56.2,56.0,56.02,72564.0,55.5951,55.6347,55.4367,55.4565,72564.0
2025-02-04 10:10:00,56.03,56.19,56.02,56.14,107887.0,55.4664,55.6248,55.4565,55.5753,107887.0
2025-02-04 10:15:00,56.14,56.31,56.13,56.19,36864.0,55.5753,55.7436,55.5654,55.6248,36864.0
2025-02-04 10:20:00,56.19,56.25,56.06,56.12,50112.0,55.6248,55.6842,55.4961,55.5555,50112.0
2025-02-04 10:25:00,56.12,56.16,55.87,55.88,104140.0,55.5555,55.5951,55.308,55.3179,104140.0
2025-02-04 10:30:00,55.88,55.92,55.78,55.78,76018.0,55.3179,55.3575,55.219,55.219,76018.0
2025-02-04 10:35:00,55.77,55.88,55.76,55.82,24163.0,55.2091,55.3179,55.1992,55.2585,24163.0
2025-02-04 10:40:00,55.82,56.09,55.81,56.08,41590.0,55.2585,55.5258,55.2487,55.5159,41590.0
2025-02-04 10:45:00,56.08,56.12,56.0,56.1,27225.0,55.5159,55.5555,55.4367,55.5357,27225.0
2025-02-04 10:50:00,56.12,56.25,56.08,56.22,44869.0,55.5555,55.6842,55.5159,55.6545,44869.0
2025-02-04 10:55:00,56.22,56.31,56.19,56.24,44160.0,55.6545,55.7436,55.6248,55.6743,44160.0
2025-02-04 11:00:00,56.25,56.29,56.19,56.23,26861.0,55.6842,55.7238,55.6248,55.6644,26861.0
2025-02-04 11:05:00,56.24,56.36,56.24,56.35,19067.0,55.6743,55.7931,55.6743,55.7832,19067.0
2025-02-04 11:10:00,56.35,56.38,56.29,56.3,77403.0,55.7832,55.8129,55.7238,55.7337,77403.0
2025-02-04 11:15:00,56.3,56.46,56.3,56.36,38078.0,55.7337,55.8921,55.7337,55.7931,38078.0
2025-02-04 11:20:00,56.35,56.5,56.32,56.48,62328.0,55.7832,55.9317,55.7535,55.9119,62328.0
2025-02-04 11:25:00,56.47,56.5,56.37,56.41,41449.0,55.902,55.9317,55.803,55.8426,41449.0
2025-02-04 11:30:00,56.4,56.43,56.35,56.41,56444.0,55.8327,55.8624,55.7832,55.8426,56444.0
2025-02-04 11:35:00,56.4,56.42,56.31,56.34,48673.0,55.8327,55.8525,55.7436,55.7733,48673.0
2025-02-04 11:40:00,56.33,56.34,56.21,56.23,25226.0,55.7634,55.7733,55.6446,55.6644,25226.0
2025-02-04 11:45:00,56.24,56.27,56.16,56.2,17038.0,55.6743,55.704,55.5951,55.6347,17038.0
2025-02-04 11:50:00,56.18,56.24,56.12,56.23,22791.0,55.6149,55.6743,55.5555,55.6644,22791.0
2025-02-04 11:55:00,56.24,56.28,56.22,56.23,36330.0,55.6743,55.7139,55.6545,55.6644,36330.0
2025-02-04 12:00:00,56.23,56.37,56.23,56.31,37837.0,55.6644,55.803,55.6644,55.7436,37837.0
2025-02-04 12:05:00,56.3,56.39,56.28,56.32,29198.0,55.7337,55.8228,55.7139,55.7535,29198.0
2025-02-04 12:10:00,56.33,56.33,56.23,56.25,30363.0,55.7634,55.7634,55.6644,55.6842,30363.0
2025-02-04 12:15:00,56.25,56.26,56.18,56.22,19003.0,55.6842,55.6941,55.6149,55.6545,19003.0
2025-02-04 12:20:00,56.22,56.3,56.17,56.23,21564.0,55.6545,55.7337,55.605,55.6644,21564.0
2025-02-04 12:25:00,56.23,56.28,56.21,56.25,33275.0,55.6644,55.7139,55.6446,55.6842,33275.0
2025-02-04 12:30:00,56.25,56.28,56.19,56.28,23013.0,55.6842,55.7139,55.6248,55.7139,23013.0
2025-02-04 12:35:00,56.28,56.35,56.25,56.35,25293.0,55.7139,55.7832,55.6842,55.7832,25293.0
2025-02-04 12:40:00,56.34,56.4,56.31,56.36,43751.0,55.7733,55.8327,55.7436,55.7931,43751.0
2025-02-04 12:45:00,56.37,56.37,56.3,56.34,23482.0,55.803,55.803,55.7337,55.7733,23482.0
2025-02-04 12:50:00,56.35,56.37,56.3,56.34,17388.0,55.7832,55.803,55.7337,55.7733,17388.0
2025-02-04 12:55:00,56.35,56.4,56.33,56.39,14001.0,55.7832,55.8327,55.7634,55.8228,14001.0
2025-02-04 13:00:00,56.39,56.4,56.34,56.36,21503.0,55.8228,55.8327,55.7733,55.7931,21503.0
2025-02-04 13:05:00,56.36,56.45,56.35,56.44,17348.0,55.7931,55.8822,55.7832,55.8723,17348.0
2025-02-04 13:10:00,56.43,56.47,56.4,56.46,20637.0,55.8624,55.902,55.8327,55.8921,20637.0
2025-02-04 13:15:00,56.46,56.55,56.45,56.46,63783.0,55.8921,55.9812,55.8822,55.8921,63783.0
2025-02-04 13:20:00,56.46,56.47,56.35,56.38,30934.0,55.8921,55.902,55.7832,55.8129,30934.0
2025-02-04 13:25:00,56.38,56.38,56.26,56.29,22398.0,55.8129,55.8129,55.6941,55.7238,22398.0
2025-02-04 13:30:00,56.29,56.31,56.27,56.3,20990.0,55.7238,55.7436,55.704,55.7337,20990.0
2025-02-04 13:35:00,56.3,56.31,56.17,56.18,23344.0,55.7337,55.7436,55.605,55.6149,23344.0
2025-02-04 13:40:00,56.18,56.32,56.16,56.32,64819.0,55.6149,55.7535,55.5951,55.7535,64819.0
2025-02-04 13:45:00,56.33,56.33,56.19,56.22,36271.0,55.7634,55.7634,55.6248,55.6545,36271.0
2025-02-04 13:50:00,56.22,56.25,56.2,56.23,28201.0,55.6545,55.6842,55.6347,55.6644,28201.0
2025-02-04 13:55:00,56.23,56.36,56.22,56.36,31985.0,55.6644,55.7931,55.6545,55.7931,31985.0
2025-02-04 14:00:00,56.36,56.5,56.34,56.44,97752.0,55.7931,55.9317,55.7733,55.8723,97752.0
2025-02-04 14:05:00,56.44,56.47,56.38,56.47,36536.0,55.8723,55.902,55.8129,55.902,36536.0
2025-02-04 14:10:00,56.48,56.52,56.46,56.48,25016.0,55.9119,55.9515,55.8921,55.9119,25016.0
2025-02-04 14:15:00,56.48,56.5,56.46,56.48,20674.0,55.9119,55.9317,55.8921,55.9119,20674.0
2025-02-04 14:20:00,56.48,56.5,56.43,56.48,22759.0,55.9119,55.9317,55.8624,55.9119,22759.0
2025-02-04 14:25:00,56.48,56.49,56.42,56.44,34676.0,55.9119,55.9218,55.8525,55.8723,34676.0
2025-02-04 14:30:00,56.43,56.51,56.43,56.46,32548.0,55.8624,55.9416,55.8624,55.8921,32548.0
2025-02-04 14:35:00,56.46,56.48,56.42,56.43,25781.0,55.8921,55.9119,55.8525,55.8624,25781.0
2025-02-04 14:40:00,56.44,56.48,56.42,56.45,24312.0,55.8723,55.9119,55.8525,55.8822,24312.0
2025-02-04 14:45:00,56.45,56.47,56.43,56.45,23451.0,55.8822,55.902,55.8624,55.8822,23451.0
2025-02-04 14:50:00,56.45,56.53,56.44,56.48,30033.0,55.8822,55.9614,55.8723,55.9119,30033.0
2025-02-04 14:55:00,56.47,56.47,56.33,56.36,38310.0,55.902,55.902,55.7634,55.7931,38310.0
2025-02-04 15:00:00,56.36,56.42,56.32,56.4,36097.0,55.7931,55.8525,55.7535,55.8327,36097.0
2025-02-04 15:05:00,56.39,56.41,56.33,56.35,30145.0,55.8228,55.8426,55.7634,55.7832,30145.0
2025-02-04 15:10:00,56.35,56.36,56.29,56.3,33696.0,55.7832,55.7931,55.7238,55.7337,33696.0
2025-02-04 15:15:00,56.3,56.3,56.22,56.24,45772.0,55.7337,55.7337,55.6545,55.6743,45772.0
2025-02-04 15:20:00,56.25,56.29,56.22,56.25,34174.0,55.6842,55.7238,55.6545,55.6842,34174.0
2025-02-04 15:25:00,56.23,56.23,56.15,56.16,34717.0,55.6644,55.6644,55.5852,55.5951,34717.0
2025-02-04 15:30:00,56.16,56.28,56.15,56.26,65690.0,55.5951,55.7139,55.5852,55.6941,65690.0
2025-02-04 15:35:00,56.29,56.36,56.26,56.27,49151.0,55.7238,55.7931,55.6941,55.704,49151.0
2025-02-04 15:40:00,56.27,56.28,56.22,56.25,52937.0,55.704,55.7139,55.6545,55.6842,52937.0
2025-02-04 15:45:00,56.25,56.33,56.24,56.32,66448.0,55.6842,55.7634,55.6743,55.7535,66448.0
2025-02-04 15:50:00,56.31,56.4,56.3,56.32,121885.0,55.7436,55.8327,55.7337,55.7535,121885.0
2025-02-04 15:55:00,56.32,56.4,56.31,56.33,397587.0,55.7535,55.8327,55.7436,55.7634,397587.0
2025-02-05 09:30:00,56.39,56.39,55.8,55.89,122165.0,55.8228,55.8228,55.2388,55.3278,122165.0
2025-02-05 09:35:00,55.87,55.96,55.77,55.95,58364.0,55.308,55.3971,55.2091,55.3872,58364.0
2025-02-05 09:40:00,55.98,56.08,55.92,56.08,30224.0,55.4169,55.5159,55.3575,55.5159,30224.0
2025-02-05 09:45:00,56.08,56.16,55.92,56.01,42150.0,55.5159,55.5951,55.3575,55.4466,42150.0
2025-02-05 09:50:00,56.01,56.04,55.8,55.83,21294.0,55.4466,55.4763,55.2388,55.2684,21294.0
2025-02-05 09:55:00,55.83,55.86,55.65,55.8,57494.0,55.2684,55.2981,55.0903,55.2388,57494.0
2025-02-05 10:00:00,55.83,55.98,55.7,55.78,85390.0,55.2684,55.4169,55.1398,55.219,85390.0
2025-02-05 10:05:00,55.77,55.92,55.75,55.86,34037.0,55.2091,55.3575,55.1893,55.2981,34037.0
2025-02-05 10:10:00,55.88,55.97,55.83,55.9,32312.0,55.3179,55.407,55.2684,55.3377,32312.0
2025-02-05 10:15:00,55.9,56.2,55.9,56.2,67919.0,55.3377,55.6347,55.3377,55.6347,67919.0
2025-02-05 10:20:00,56.19,56.2,56.08,56.16,40748.0,55.6248,55.6347,55.5159,55.5951,40748.0
2025-02-05 10:25:00,56.16,56.24,56.09,56.21,25092.0,55.5951,55.6743,55.5258,55.6446,25092.0
2025-02-05 10:30:00,56.2,56.25,56.1,56.22,30503.0,55.6347,55.6842,55.5357,55.6545,30503.0
2025-02-05 10:35:00,56.21,56.41,56.2,56.36,28429.0,55.6446,55.8426,55.6347,55.7931,28429.0
2025-02-05 10:40:00,56.38,56.38,56.19,56.22,37268.0,55.8129,55.8129,55.6248,55.6545,37268.0
2025-02-05 10:45:00,56.23,56.23,56.08,56.12,23586.0,55.6644,55.6644,55.5159,55.5555,23586.0
2025-02-05 10:50:00,56.12,56.13,56.05,56.09,30531.0,55.5555,55.5654,55.4862,55.5258,30531.0
2025-02-05 10:55:00,56.08,56.09,56.0,56.05,21439.0,55.5159,55.5258,55.4367,55.4862,21439.0
2025-02-05 11:00:00,56.05,56.12,55.92,56.06,34295.0,55.4862,55.5555,55.3575,55.4961,34295.0
2025-02-05 11:05:00,56.08,56.09,55.98,56.02,21509.0,55.5159,55.5258,55.4169,55.4565,21509.0
2025-02-05 11:10:00,56.03,56.07,56.03,56.04,18773.0,55.4664,55.506,55.4664,55.4763,18773.0
2025-02-05 11:15:00,56.05,56.09,56.01,56.03,26068.0,55.4862,55.5258,55.4466,55.4664,26068.0
2025-02-05 11:20:00,56.04,56.13,55.96,55.98,83895.0,55.4763,55.5654,55.3971,55.4169,83895.0
2025-02-05 11:25:00,55.97,55.99,55.81,55.85,43593.0,55.407,55.4268,55.2487,55.2882,43593.0
2025-02-05 11:30:00,55.86,55.9,55.81,55.85,22571.0,55.2981,55.3377,55.2487,55.2882,22571.0
2025-02-05 11:35:00,55.86,55.86,55.79,55.82,29987.0,55.2981,55.2981,55.2289,55.2585,29987.0
2025-02-05 11:40:00,55.81,55.89,55.72,55.72,42383.0,55.2487,55.3278,55.1596,55.1596,42383.0
2025-02-05 11:45:00,55.72,55.74,55.55,55.58,78002.0,55.1596,55.1794,54.9913,55.021,78002.0
2025-02-05 11:50:00,55.58,55.64,55.56,55.59,72186.0,55.021,55.0804,55.0012,55.0309,72186.0
2025-02-05 11:55:00,55.57,55.58,55.47,55.52,80387.0,55.0111,55.021,54.9121,54.9616,80387.0
2025-02-05 12:00:00,55.51,55.53,55.43,55.44,39709.0,54.9517,54.9715,54.8725,54.8824,39709.0
2025-02-05 12:05:00,55.44,55.48,55.39,55.41,93155.0,54.8824,54.922,54.8329,54.8527,93155.0
2025-02-05 12:10:00,55.4,55.45,55.38,55.43,65610.0,54.8428,54.8923,54.823,54.8725,65610.0
2025-02-05 12:15:00,55.43,55.61,55.41,55.57,198529.0,54.8725,55.0507,54.8527,55.0111,198529.0
2025-02-05 12:20:00,55.58,55.58,55.45,55.52,52102.0,55.021,55.021,54.8923,54.9616,52102.0
2025-02-05 12:25:00,55.52,55.54,55.46,55.52,51648.0,54.9616,54.9814,54.9022,54.9616,51648.0
2025-02-05 12:30:00,55.52,55.55,55.43,55.53,42672.0,54.9616,54.9913,54.8725,54.9715,42672.0
2025-02-05 12:35:00,55.52,55.6,55.51,55.59,38631.0,54.9616,55.0408,54.9517,55.0309,38631.0
2025-02-05 12:40:00,55.6,55.62,55.54,55.58,50283.0,55.0408,55.0606,54.9814,55.021,50283.0
2025-02-05 12:45:00,55.58,55.63,55.53,55.56,48601.0,55.021,55.0705,54.9715,55.0012,48601.0
2025-02-05 12:50:00,55.55,55.56,55.48,55.52,32205.0,54.9913,55.0012,54.922,54.9616,32205.0
2025-02-05 12:55:00,55.53,55.53,55.45,55.45,16234.0,54.9715,54.9715,54.8923,54.8923,16234.0
2025-02-05 13:00:00,55.46,55.49,55.45,55.47,24257.0,54.9022,54.9319,54.8923,54.9121,24257.0
2025-02-05 13:05:00,55.46,55.47,55.43,55.44,44097.0,54.9022,54.9121,54.8725,54.8824,44097.0
2025-02-05 13:10:00,55.44,55.46,55.38,55.4,56642.0,54.8824,54.9022,54.823,54.8428,56642.0
2025-02-05 13:15:00,55.39,55.42,55.38,55.41,40733.0,54.8329,54.8626,54.823,54.8527,40733.0
2025-02-05 13:20:00,55.41,55.47,55.33,55.44,57513.0,54.8527,54.9121,54.7735,54.8824,57513.0
2025-02-05 13:25:00,55.45,55.57,55.44,55.57,42701.0,54.8923,55.0111,54.8824,55.0111,42701.0
2025-02-05 13:30:00,55.56,55.62,55.52,55.57,44786.0,55.0012,55.0606,54.9616,55.0111,44786.0
2025-02-05 13:35:00,55.57,55.58,55.54,55.57,34699.0,55.0111,55.021,54.9814,55.0111,34699.0
2025-02-05 13:40:00,55.57,55.6,55.53,55.56,35917.0,55.0111,55.0408,54.9715,55.0012,35917.0
2025-02-05 13:45:00,55.56,55.56,55.51,55.52,28812.0,55.0012,55.0012,54.9517,54.9616,28812.0
2025-02-05 13:50:00,55.52,55.53,55.46,55.47,27777.0,54.9616,54.9715,54.9022,54.9121,27777.0
2025-02-05 13:55:00,55.47,55.47,55.38,55.47,63699.0,54.9121,54.9121,54.823,54.9121,63699.0
2025-02-05 14:00:00,55.47,55.48,55.43,55.47,29895.0,54.9121,54.922,54.8725,54.9121,29895.0
2025-02-05 14:05:00,55.47,55.55,55.46,55.53,30604.0,54.9121,54.9913,54.9022,54.9715,30604.0
2025-02-05 14:10:00,55.53,55.55,55.4,55.47,245582.0,54.9715,54.9913,54.8428,54.9121,245582.0
2025-02-05 14:15:00,55.47,55.56,55.45,55.53,35937.0,54.9121,55.0012,54.8923,54.9715,35937.0
2025-02-05 14:20:00,55.53,55.56,55.41,55.45,61856.0,54.9715,55.0012,54.8527,54.8923,61856.0
2025-02-05 14:25:00,55.44,55.48,55.4,55.48,29423.0,54.8824,54.922,54.8428,54.922,29423.0
2025-02-05 14:30:00,55.48,55.48,55.4,55.42,44640.0,54.922,54.922,54.8428,54.8626,44640.0
2025-02-05 14:35:00,55.41,55.42,55.33,55.38,64224.0,54.8527,54.8626,54.7735,54.823,64224.0
2025-02-05 14:40:00,55.37,55.39,55.31,55.39,42890.0,54.8131,54.8329,54.7537,54.8329,42890.0
2025-02-05 14:45:00,55.39,55.39,55.34,55.36,35250.0,54.8329,54.8329,54.7834,54.8032,35250.0
2025-02-05 14:50:00,55.36,55.38,55.31,55.35,42793.0,54.8032,54.823,54.7537,54.7933,42793.0
2025-02-05 14:55:00,55.35,55.35,55.26,55.3,73304.0,54.7933,54.7933,54.7042,54.7438,73304.0
2025-02-05 15:00:00,55.3,55.33,55.27,55.3,48696.0,54.7438,54.7735,54.7141,54.7438,48696.0
2025-02-05 15:05:00,55.3,55.44,55.29,55.36,82773.0,54.7438,54.8824,54.7339,54.8032,82773.0
2025-02-05 15:10:00,55.36,55.41,55.33,55.38,72316.0,54.8032,54.8527,54.7735,54.823,72316.0
2025-02-05 15:15:00,55.38,55.42,55.29,55.37,76915.0,54.823,54.8626,54.7339,54.8131,76915.0
2025-02-05 15:20:00,55.37,55.49,55.34,55.48,64657.0,54.8131,54.9319,54.7834,54.922,64657.0
2025-02-05 15:25:00,55.48,55.52,55.42,55.51,73555.0,54.922,54.9616,54.8626,54.9517,73555.0
2025-02-05 15:30:00,55.51,55.67,55.5,55.67,85226.0,54.9517,55.1101,54.9418,55.1101,85226.0
2025-02-05 15:35:00,55.66,55.68,55.58,55.61,51410.0,55.1002,55.12,55.021,55.0507,51410.0
2025-02-05 15:40:00,55.62,55.67,55.58,55.64,90689.0,55.0606,55.1101,55.021,55.0804,90689.0
2025-02-05 15:45:00,55.63,55.74,55.61,55.71,126914.0,55.0705,55.1794,55.0507,55.1497,126914.0
2025-02-05 15:50:00,55.71,55.87,55.64,55.86,188132.0,55.1497,55.308,55.0804,55.2981,188132.0
2025-02-05 15:55:00,55.86,55.86,55.61,55.66,427176.0,55.2981,55.2981,55.0507,55.1002,427176.0
2025-02-06 09:30:00,55.78,55.98,55.36,55.38,166261.0,55.219,55.4169,54.8032,54.823,166261.0
2025-02-06 09:35:00,55.37,55.4,55.04,55.12,88185.0,54.8131,54.8428,54.4864,54.5656,88185.0
2025-02-06 09:40:00,55.15,55.15,54.83,54.86,121886.0,54.5953,54.5953,54.2785,54.3082,121886.0
2025-02-06 09:45:00,54.83,54.92,54.7,54.88,78665.0,54.2785,54.3676,54.1498,54.328,78665.0
2025-02-06 09:50:00,54.88,54.88,54.58,54.7,70490.0,54.328,54.328,54.031,54.1498,70490.0
2025-02-06 09:55:00,54.71,54.83,54.65,54.78,78413.0,54.1597,54.2785,54.1003,54.229,78413.0
2025-02-06 10:00:00,54.78,54.88,54.71,54.75,61868.0,54.229,54.328,54.1597,54.1993,61868.0
2025-02-06 10:05:00,54.74,54.74,54.6,54.62,62477.0,54.1894,54.1894,54.0508,54.0706,62477.0
2025-02-06 10:10:00,54.62,54.65,54.32,54.35,92874.0,54.0706,54.1003,53.7736,53.8033,92874.0
2025-02-06 10:15:00,54.36,54.45,54.22,54.25,89745.0,53.8132,53.9023,53.6746,53.7043,89745.0
2025-02-06 10:20:00,54.27,54.47,54.26,54.43,75918.0,53.7241,53.9221,53.7142,53.8825,75918.0
2025-02-06 10:25:00,54.46,54.6,54.43,54.51,129069.0,53.9122,54.0508,53.8825,53.9617,129069.0
2025-02-06 10:30:00,54.5,54.59,54.43,54.44,77083.0,53.9518,54.0409,53.8825,53.8924,77083.0
2025-02-06 10:35:00,54.44,54.5,54.3,54.31,68111.0,53.8924,53.9518,53.7538,53.7637,68111.0
2025-02-06 10:40:00,54.31,54.31,54.04,54.19,166105.0,53.7637,53.7637,53.4965,53.6449,166105.0
2025-02-06 10:45:00,54.2,54.2,54.03,54.05,80989.0,53.6548,53.6548,53.4866,53.5064,80989.0
2025-02-06 10:50:00,54.05,54.17,54.05,54.15,66269.0,53.5064,53.6251,53.5064,53.6053,66269.0
2025-02-06 10:55:00,54.15,54.17,54.05,54.07,141475.0,53.6053,53.6251,53.5064,53.5262,141475.0
2025-02-06 11:00:00,54.07,54.25,54.05,54.24,109084.0,53.5262,53.7043,53.5064,53.6944,109084.0
2025-02-06 11:05:00,54.24,54.25,54.09,54.1,50559.0,53.6944,53.7043,53.546,53.5558,50559.0
2025-02-06 11:10:00,54.1,54.13,54.06,54.12,39682.0,53.5558,53.5855,53.5163,53.5756,39682.0
2025-02-06 11:15:00,54.12,54.19,54.1,54.17,39272.0,53.5756,53.6449,53.5558,53.6251,39272.0
2025-02-06 11:20:00,54.16,54.17,54.03,54.05,68159.0,53.6152,53.6251,53.4866,53.5064,68159.0
2025-02-06 11:25:00,54.06,54.17,54.05,54.09,41011.0,53.5163,53.6251,53.5064,53.546,41011.0
2025-02-06 11:30:00,54.09,54.18,54.08,54.13,121110.0,53.546,53.635,53.5361,53.5855,121110.0
2025-02-06 11:35:00,54.13,54.15,53.94,53.99,122400.0,53.5855,53.6053,53.3975,53.447,122400.0
2025-02-06 11:40:00,53.98,53.99,53.84,53.89,112557.0,53.4371,53.447,53.2985,53.348,112557.0
2025-02-06 11:45:00,53.89,54.05,53.88,54.01,108811.0,53.348,53.5064,53.3381,53.4668,108811.0
2025-02-06 11:50:00,54.01,54.06,53.96,54.02,83732.0,53.4668,53.5163,53.4173,53.4767,83732.0
2025-02-06 11:55:00,54.01,54.08,53.95,54.06,54415.0,53.4668,53.5361,53.4074,53.5163,54415.0
2025-02-06 12:00:00,54.06,54.13,54.02,54.04,44021.0,53.5163,53.5855,53.4767,53.4965,44021.0
2025-02-06 12:05:00,54.04,54.12,54.0,54.08,38287.0,53.4965,53.5756,53.4569,53.5361,38287.0
2025-02-06 12:10:00,54.07,54.11,54.05,54.09,22206.0,53.5262,53.5657,53.5064,53.546,22206.0
2025-02-06 12:15:00,54.1,54.14,54.08,54.12,61868.0,53.5558,53.5954,53.5361,53.5756,61868.0
2025-02-06 12:20:00,54.11,54.23,54.09,54.22,74359.0,53.5657,53.6845,53.546,53.6746,74359.0
2025-02-06 12:25:00,54.22,54.33,54.21,54.33,73277.0,53.6746,53.7835,53.6647,53.7835,73277.0
2025-02-06 12:30:00,54.33,54.33,54.21,54.25,58144.0,53.7835,53.7835,53.6647,53.7043,58144.0
2025-02-06 12:35:00,54.25,54.33,54.25,54.29,56018.0,53.7043,53.7835,53.7043,53.7439,56018.0
2025-02-06 12:40:00,54.29,54.48,54.28,54.48,53440.0,53.7439,53.932,53.734,53.932,53440.0
2025-02-06 12:45:00,54.47,54.49,54.38,54.4,37127.0,53.9221,53.9419,53.833,53.8528,37127.0
2025-02-06 12:50:00,54.41,54.45,54.36,54.38,19282.0,53.8627,53.9023,53.8132,53.833,19282.0
2025-02-06 12:55:00,54.38,54.44,54.32,54.4,32031.0,53.833,53.8924,53.7736,53.8528,32031.0
2025-02-06 13:00:00,54.4,54.41,54.34,54.34,31928.0,53.8528,53.8627,53.7934,53.7934,31928.0
2025-02-06 13:05:00,54.33,54.4,54.3,54.4,72577.0,53.7835,53.8528,53.7538,53.8528,72577.0
2025-02-06 13:10:00,54.4,54.47,54.31,54.32,47771.0,53.8528,53.9221,53.7637,53.7736,47771.0
2025-02-06 13:15:00,54.32,54.41,54.27,54.41,139893.0,53.7736,53.8627,53.7241,53.8627,139893.0
2025-02-06 13:20:00,54.4,54.42,54.3,54.41,154480.0,53.8528,53.8726,53.7538,53.8627,154480.0
2025-02-06 13:25:00,54.41,54.46,54.36,54.37,37169.0,53.8627,53.9122,53.8132,53.8231,37169.0
2025-02-06 13:30:00,54.37,54.42,54.36,54.39,48729.0,53.8231,53.8726,53.8132,53.8429,48729.0
2025-02-06 13:35:00,54.39,54.41,54.32,54.37,58490.0,53.8429,53.8627,53.7736,53.8231,58490.0
2025-02-06 13:40:00,54.37,54.41,54.35,54.38,38720.0,53.8231,53.8627,53.8033,53.833,38720.0
2025-02-06 13:45:00,54.38,54.41,54.31,54.33,36020.0,53.833,53.8627,53.7637,53.7835,36020.0
2025-02-06 13:50:00,54.33,54.34,54.28,54.32,91252.0,53.7835,53.7934,53.734,53.7736,91252.0
2025-02-06 13:55:00,54.33,54.36,54.29,54.36,47175.0,53.7835,53.8132,53.7439,53.8132,47175.0
2025-02-06 14:00:00,54.35,54.43,54.32,54.42,90495.0,53.8033,53.8825,53.7736,53.8726,90495.0
2025-02-06 14:05:00,54.42,54.42,54.29,54.32,49178.0,53.8726,53.8726,53.7439,53.7736,49178.0
2025-02-06 14:10:00,54.3,54.36,54.3,54.31,51250.0,53.7538,53.8132,53.7538,53.7637,51250.0
2025-02-06 14:15:00,54.31,54.38,54.3,54.34,40779.0,53.7637,53.833,53.7538,53.7934,40779.0
2025-02-06 14:20:00,54.33,54.39,54.32,54.36,86684.0,53.7835,53.8429,53.7736,53.8132,86684.0
2025-02-06 14:25:00,54.36,54.37,54.29,54.36,56160.0,53.8132,53.8231,53.7439,53.8132,56160.0
2025-02-06 14:30:00,54.36,54.38,54.3,54.3,62084.0,53.8132,53.833,53.7538,53.7538,62084.0
2025-02-06 14:35:00,54.3,54.38,54.29,54.38,281614.0,53.7538,53.833,53.7439,53.833,281614.0
2025-02-06 14:40:00,54.37,54.41,54.34,54.34,54237.0,53.8231,53.8627,53.7934,53.7934,54237.0
2025-02-06 14:45:00,54.35,54.42,54.34,54.41,36650.0,53.8033,53.8726,53.7934,53.8627,36650.0
2025-02-06 14:50:00,54.41,54.5,54.4,54.49,33552.0,53.8627,53.9518,53.8528,53.9419,33552.0
2025-02-06 14:55:00,54.49,54.52,54.44,54.46,44763.0,53.9419,53.9716,53.8924,53.9122,44763.0
2025-02-06 15:00:00,54.46,54.54,54.45,54.52,51467.0,53.9122,53.9914,53.9023,53.9716,51467.0
2025-02-06 15:05:00,54.52,54.6,54.49,54.5,63888.0,53.9716,54.0508,53.9419,53.9518,63888.0
2025-02-06 15:10:00,54.5,54.5,54.39,54.41,56610.0,53.9518,53.9518,53.8429,53.8627,56610.0
2025-02-06 15:15:00,54.41,54.45,54.37,54.38,76792.0,53.8627,53.9023,53.8231,53.833,76792.0
2025-02-06 15:20:00,54.37,54.41,54.36,54.41,52772.0,53.8231,53.8627,53.8132,53.8627,52772.0
2025-02-06 15:25:00,54.41,54.43,54.31,54.31,47820.0,53.8627,53.8825,53.7637,53.7637,47820.0
2025-02-06 15:30:00,54.31,54.38,54.28,54.29,76044.0,53.7637,53.833,53.734,53.7439,76044.0
2025-02-06 15:35:00,54.29,54.4,54.29,54.39,89759.0,53.7439,53.8528,53.7439,53.8429,89759.0
2025-02-06 15:40:00,54.39,54.4,54.33,54.39,103038.0,53.8429,53.8528,53.7835,53.8429,103038.0
2025-02-06 15:45:00,54.4,54.41,54.32,54.37,92107.0,53.8528,53.8627,53.7736,53.8231,92107.0
2025-02-06 15:50:00,54.38,54.49,54.35,54.48,214246.0,53.833,53.9419,53.8033,53.932,214246.0
2025-02-06 15:55:00,54.48,54.49,54.18,54.24,808580.0,53.932,53.9419,53.635,53.6944,808580.0
2025-02-07 09:30:00,54.54,54.81,54.19,54.64,221564.0,53.9914,54.2587,53.6449,54.0904,221564.0
2025-02-07 09:35:00,54.65,54.66,54.41,54.55,52085.0,54.1003,54.1102,53.8627,54.0013,52085.0
2025-02-07 09:40:00,54.56,54.66,54.48,54.58,35009.0,54.0112,54.1102,53.932,54.031,35009.0
2025-02-07 09:45:00,54.58,54.64,54.36,54.38,62296.0,54.031,54.0904,53.8132,53.833,62296.0
2025-02-07 09:50:00,54.38,54.38,54.18,54.2,48778.0,53.833,53.833,53.635,53.6548,48778.0
2025-02-07 09:55:00,54.2,54.75,54.18,54.7,79282.0,53.6548,54.1993,53.635,54.1498,79282.0
2025-02-07 10:00:00,54.61,54.68,54.27,54.32,74098.0,54.0607,54.13,53.7241,53.7736,74098.0
2025-02-07 10:05:00,54.32,54.47,54.26,54.46,57615.0,53.7736,53.9221,53.7142,53.9122,57615.0
2025-02-07 10:10:00,54.46,54.48,54.3,54.32,60846.0,53.9122,53.932,53.7538,53.7736,60846.0
2025-02-07 10:15:00,54.3,54.44,54.23,54.43,31127.0,53.7538,53.8924,53.6845,53.8825,31127.0
2025-02-07 10:20:00,54.44,54.49,54.38,54.43,24827.0,53.8924,53.9419,53.833,53.8825,24827.0
2025-02-07 10:25:00,54.43,54.46,54.36,54.37,35627.0,53.8825,53.9122,53.8132,53.8231,35627.0
2025-02-07 10:30:00,54.35,54.38,54.27,54.37,43979.0,53.8033,53.833,53.7241,53.8231,43979.0
2025-02-07 10:35:00,54.36,54.4,54.28,54.35,33720.0,53.8132,53.8528,53.734,53.8033,33720.0
2025-02-07 10:40:00,54.34,54.38,54.26,54.27,19188.0,53.7934,53.833,53.7142,53.7241,19188.0
2025-02-07 10:45:00,54.26,54.31,54.16,54.2,126184.0,53.7142,53.7637,53.6152,53.6548,126184.0
2025-02-07 10:50:00,54.2,54.27,54.0,54.03,71892.0,53.6548,53.7241,53.4569,53.4866,71892.0
2025-02-07 10:55:00,54.03,54.13,54.0,54.07,87069.0,53.4866,53.5855,53.4569,53.5262,87069.0
2025-02-07 11:00:00,54.08,54.22,54.03,54.18,23020.0,53.5361,53.6746,53.4866,53.635,23020.0
2025-02-07 11:05:00,54.2,54.25,54.15,54.2,27015.0,53.6548,53.7043,53.6053,53.6548,27015.0
2025-02-07 11:10:00,54.2,54.27,54.13,54.25,36030.0,53.6548,53.7241,53.5855,53.7043,36030.0
2025-02-07 11:15:00,54.25,54.46,54.22,54.43,71236.0,53.7043,53.9122,53.6746,53.8825,71236.0
2025-02-07 11:20:00,54.44,54.46,54.28,54.29,41140.0,53.8924,53.9122,53.734,53.7439,41140.0
2025-02-07 11:25:00,54.27,54.34,54.18,54.22,58912.0,53.7241,53.7934,53.635,53.6746,58912.0
2025-02-07 11:30:00,54.21,54.34,54.21,54.34,39384.0,53.6647,53.7934,53.6647,53.7934,39384.0
2025-02-07 11:35:00,54.32,54.32,54.15,54.17,14464.0,53.7736,53.7736,53.6053,53.6251,14464.0
2025-02-07 11:40:00,54.16,54.22,54.07,54.09,20734.0,53.6152,53.6746,53.5262,53.546,20734.0
2025-02-07 11:45:00,54.1,54.14,54.08,54.09,17157.0,53.5558,53.5954,53.5361,53.546,17157.0
2025-02-07 11:50:00,54.1,54.16,54.09,54.1,18096.0,53.5558,53.6152,53.546,53.5558,18096.0
2025-02-07 11:55:00,54.12,54.21,54.11,54.15,45641.0,53.5756,53.6647,53.5657,53.6053,45641.0
2025-02-07 12:00:00,54.13,54.24,54.12,54.15,43661.0,53.5855,53.6944,53.5756,53.6053,43661.0
2025-02-07 12:05:00,54.14,54.3,54.12,54.28,32538.0,53.5954,53.7538,53.5756,53.734,32538.0
2025-02-07 12:10:00,54.26,54.26,54.16,54.25,19369.0,53.7142,53.7142,53.6152,53.7043,19369.0
2025-02-07 12:15:00,54.26,54.26,54.11,54.2,49329.0,53.7142,53.7142,53.5657,53.6548,49329.0
2025-02-07 12:20:00,54.21,54.24,54.14,54.23,39144.0,53.6647,53.6944,53.5954,53.6845,39144.0
2025-02-07 12:25:00,54.23,54.28,54.19,54.22,27644.0,53.6845,53.734,53.6449,53.6746,27644.0
2025-02-07 12:30:00,54.22,54.25,54.19,54.24,23660.0,53.6746,53.7043,53.6449,53.6944,23660.0
2025-02-07 12:35:00,54.25,54.29,54.22,54.23,21389.0,53.7043,53.7439,53.6746,53.6845,21389.0
2025-02-07 12:40:00,54.22,54.23,54.2,54.23,13315.0,53.6746,53.6845,53.6548,53.6845,13315.0
2025-02-07 12:45:00,54.23,54.27,54.21,54.25,15955.0,53.6845,53.7241,53.6647,53.7043,15955.0
2025-02-07 12:50:00,54.26,54.3,54.25,54.3,15338.0,53.7142,53.7538,53.7043,53.7538,15338.0
2025-02-07 12:55:00,54.3,54.3,54.22,54.25,17749.0,53.7538,53.7538,53.6746,53.7043,17749.0
2025-02-07 13:00:00,54.24,54.3,54.19,54.25,26090.0,53.6944,53.7538,53.6449,53.7043,26090.0
2025-02-07 13:05:00,54.24,54.3,54.24,54.25,17496.0,53.6944,53.7538,53.6944,53.7043,17496.0
2025-02-07 13:10:00,54.26,54.34,54.24,54.3,25262.0,53.7142,53.7934,53.6944,53.7538,25262.0
2025-02-07 13:15:00,54.3,54.34,54.26,54.28,25558.0,53.7538,53.7934,53.7142,53.734,25558.0
2025-02-07 13:20:00,54.26,54.26,54.14,54.2,18627.0,53.7142,53.7142,53.5954,53.6548,18627.0
2025-02-07 13:25:00,54.2,54.23,54.17,54.18,36697.0,53.6548,53.6845,53.6251,53.635,36697.0
2025-02-07 13:30:00,54.18,54.2,54.15,54.19,23316.0,53.635,53.6548,53.6053,53.6449,23316.0
2025-02-07 13:35:00,54.18,54.26,54.18,54.26,14647.0,53.635,53.7142,53.635,53.7142,14647.0
2025-02-07 13:40:00,54.25,54.28,54.17,54.19,33990.0,53.7043,53.734,53.6251,53.6449,33990.0
2025-02-07 13:45:00,54.2,54.24,54.19,54.23,12821.0,53.6548,53.6944,53.6449,53.6845,12821.0
2025-02-07 13:50:00,54.24,54.24,54.2,54.21,12921.0,53.6944,53.6944,53.6548,53.6647,12921.0
2025-02-07 13:55:00,54.21,54.22,54.14,54.16,51183.0,53.6647,53.6746,53.5954,53.6152,51183.0
2025-02-07 14:00:00,54.16,54.19,54.11,54.19,62316.0,53.6152,53.6449,53.5657,53.6449,62316.0
2025-02-07 14:05:00,54.19,54.21,54.07,54.08,44922.0,53.6449,53.6647,53.5262,53.5361,44922.0
2025-02-07 14:10:00,54.08,54.09,54.0,54.02,37064.0,53.5361,53.546,53.4569,53.4767,37064.0
2025-02-07 14:15:00,54.03,54.1,54.02,54.07,16622.0,53.4866,53.5558,53.4767,53.5262,16622.0
2025-02-07 14:20:00,54.07,54.08,54.01,54.03,43070.0,53.5262,53.5361,53.4668,53.4866,43070.0
2025-02-07 14:25:00,54.04,54.11,54.03,54.08,25989.0,53.4965,53.5657,53.4866,53.5361,25989.0
2025-02-07 14:30:00,54.08,54.09,54.02,54.04,32888.0,53.5361,53.546,53.4767,53.4965,32888.0
2025-02-07 14:35:00,54.04,54.06,54.01,54.05,27245.0,53.4965,53.5163,53.4668,53.5064,27245.0
2025-02-07 14:40:00,54.05,54.07,54.03,54.07,28111.0,53.5064,53.5262,53.4866,53.5262,28111.0
2025-02-07 14:45:00,54.07,54.1,54.04,54.09,19571.0,53.5262,53.5558,53.4965,53.546,19571.0
2025-02-07 14:50:00,54.09,54.14,54.05,54.05,31667.0,53.546,53.5954,53.5064,53.5064,31667.0
2025-02-07 14:55:00,54.07,54.07,54.01,54.02,20823.0,53.5262,53.5262,53.4668,53.4767,20823.0
2025-02-07 15:00:00,54.02,54.03,53.94,53.95,114459.0,53.4767,53.4866,53.3975,53.4074,114459.0
2025-02-07 15:05:00,53.96,54.01,53.9,53.98,102909.0,53.4173,53.4668,53.3579,53.4371,102909.0
2025-02-07 15:10:00,53.98,54.04,53.95,53.97,29313.0,53.4371,53.4965,53.4074,53.4272,29313.0
2025-02-07 15:15:00,53.96,53.98,53.91,53.93,44214.0,53.4173,53.4371,53.3678,53.3876,44214.0
2025-02-07 15:20:00,53.93,54.03,53.91,54.01,103440.0,53.3876,53.4866,53.3678,53.4668,103440.0
2025-02-07 15:25:00,54.02,54.03,53.99,54.0,41053.0,53.4767,53.4866,53.447,53.4569,41053.0
2025-02-07 15:30:00,54.01,54.04,53.97,53.99,42208.0,53.4668,53.4965,53.4272,53.447,42208.0
2025-02-07 15:35:00,53.99,54.03,53.91,54.01,93586.0,53.447,53.4866,53.3678,53.4668,93586.0
2025-02-07 15:40:00,53.99,54.0,53.93,53.94,73213.0,53.447,53.4569,53.3876,53.3975,73213.0
2025-02-07 15:45:00,53.94,54.0,53.93,54.0,65424.0,53.3975,53.4569,53.3876,53.4569,65424.0
2025-02-07 15:50:00,54.0,54.05,53.96,54.0,206895.0,53.4569,53.5064,53.4173,53.4569,206895.0
2025-02-07 15:55:00,54.0,54.05,53.91,54.01,344465.0,53.4569,53.5064,53.3678,53.4668,344465.0
2025-02-10 09:30:00,54.39,54.42,53.91,54.15,172786.0,53.8429,53.8726,53.3678,53.6053,172786.0
2025-02-10 09:35:00,54.12,54.22,53.92,53.98,143896.0,53.5756,53.6746,53.3777,53.4371,143896.0
2025-02-10 09:40:00,53.99,54.25,53.99,54.08,94494.0,53.447,53.7043,53.447,53.5361,94494.0
2025-02-10 09:45:00,54.08,54.15,53.95,54.09,101711.0,53.5361,53.6053,53.4074,53.546,101711.0
2025-02-10 09:50:00,54.08,54.27,54.07,54.11,55937.0,53.5361,53.7241,53.5262,53.5657,55937.0
2025-02-10 09:55:00,54.13,54.18,54.01,54.09,23939.0,53.5855,53.635,53.4668,53.546,23939.0
2025-02-10 10:00:00,54.09,54.33,54.09,54.31,66929.0,53.546,53.7835,53.546,53.7637,66929.0
2025-02-10 10:05:00,54.32,54.33,54.03,54.21,139057.0,53.7736,53.7835,53.4866,53.6647,139057.0
2025-02-10 10:10:00,54.21,54.29,54.11,54.14,75259.0,53.6647,53.7439,53.5657,53.5954,75259.0
2025-02-10 10:15:00,54.15,54.16,53.74,53.76,72792.0,53.6053,53.6152,53.1995,53.2193,72792.0
2025-02-10 10:20:00,53.75,53.76,53.43,53.61,92282.0,53.2094,53.2193,52.8926,53.0708,92282.0
2025-02-10 10:25:00,53.59,53.72,53.57,53.62,63986.0,53.051,53.1797,53.0312,53.0807,63986.0
2025-02-10 10:30:00,53.64,53.77,53.63,53.65,148853.0,53.1005,53.2292,53.0906,53.1104,148853.0
2025-02-10 10:35:00,53.65,53.67,53.43,53.5,80569.0,53.1104,53.1302,52.8926,52.9619,80569.0
2025-02-10 10:40:00,53.5,53.59,53.48,53.58,64219.0,52.9619,53.051,52.9421,53.0411,64219.0
2025-02-10 10:45:00,53.58,53.72,53.54,53.65,57053.0,53.0411,53.1797,53.0015,53.1104,57053.0
2025-02-10 10:50:00,53.63,53.8,53.6,53.79,48022.0,53.0906,53.2589,53.0609,53.249,48022.0
2025-02-10 10:55:00,53.78,53.85,53.77,53.81,122349.0,53.2391,53.3084,53.2292,53.2688,122349.0
2025-02-10 11:00:00,53.8,53.82,53.58,53.58,51666.0,53.2589,53.2787,53.0411,53.0411,51666.0
2025-02-10 11:05:00,53.57,53.62,53.5,53.55,42351.0,53.0312,53.0807,52.9619,53.0114,42351.0
2025-02-10 11:10:00,53.55,53.63,53.51,53.57,73053.0,53.0114,53.0906,52.9718,53.0312,73053.0
2025-02-10 11:15:00,53.57,53.59,53.5,53.59,43002.0,53.0312,53.051,52.9619,53.051,43002.0
2025-02-10 11:20:00,53.6,53.62,53.51,53.57,37461.0,53.0609,53.0807,52.9718,53.0312,37461.0
2025-02-10 11:25:00,53.55,53.6,53.52,53.56,46845.0,53.0114,53.0609,52.9817,53.0213,46845.0
2025-02-10 11:30:00,53.56,53.59,53.52,53.57,46958.0,53.0213,53.051,52.9817,53.0312,46958.0
2025-02-10 11:35:00,53.55,53.66,53.53,53.65,49001.0,53.0114,53.1203,52.9916,53.1104,49001.0
2025-02-10 11:40:00,53.65,53.73,53.62,53.66,64341.0,53.1104,53.1896,53.0807,53.1203,64341.0
2025-02-10 11:45:00,53.65,53.8,53.64,53.68,40824.0,53.1104,53.2589,53.1005,53.1401,40824.0
2025-02-10 11:50:00,53.69,53.7,53.52,53.55,80516.0,53.15,53.1599,52.9817,53.0114,80516.0
2025-02-10 11:55:00,53.55,53.58,53.45,53.48,73677.0,53.0114,53.0411,52.9124,52.9421,73677.0
2025-02-10 12:00:00,53.46,53.59,53.46,53.53,50275.0,52.9223,53.051,52.9223,52.9916,50275.0
2025-02-10 12:05:00,53.52,53.63,53.49,53.59,41421.0,52.9817,53.0906,52.952,53.051,41421.0
2025-02-10 12:10:00,53.59,53.63,53.53,53.53,82079.0,53.051,53.0906,52.9916,52.9916,82079.0
2025-02-10 12:15:00,53.53,53.6,53.52,53.57,55728.0,52.9916,53.0609,52.9817,53.0312,55728.0
2025-02-10 12:20:00,53.58,53.74,53.55,53.72,54599.0,53.0411,53.1995,53.0114,53.1797,54599.0
2025-02-10 12:25:00,53.73,53.74,53.65,53.66,50779.0,53.1896,53.1995,53.1104,53.1203,50779.0
2025-02-10 12:30:00,53.66,53.71,53.63,53.64,61761.0,53.1203,53.1698,53.0906,53.1005,61761.0
2025-02-10 12:35:00,53.64,53.68,53.55,53.56,58281.0,53.1005,53.1401,53.0114,53.0213,58281.0
2025-02-10 12:40:00,53.55,53.56,53.47,53.53,85031.0,53.0114,53.0213,52.9322,52.9916,85031.0
2025-02-10 12:45:00,53.53,53.62,53.52,53.59,26059.0,52.9916,53.0807,52.9817,53.051,26059.0
2025-02-10 12:50:00,53.6,53.66,53.56,53.58,31945.0,53.0609,53.1203,53.0213,53.0411,31945.0
2025-02-10 12:55:00,53.58,53.62,53.54,53.6,24800.0,53.0411,53.0807,53.0015,53.0609,24800.0
2025-02-10 13:00:00,53.6,53.65,53.59,53.63,29210.0,53.0609,53.1104,53.051,53.0906,29210.0
2025-02-10 13:05:00,53.65,53.66,53.61,53.64,52202.0,53.1104,53.1203,53.0708,53.1005,52202.0
2025-02-10 13:10:00,53.65,53.66,53.63,53.64,36307.0,53.1104,53.1203,53.0906,53.1005,36307.0
2025-02-10 13:15:00,53.66,53.7,53.64,53.69,58722.0,53.1203,53.1599,53.1005,53.15,58722.0
2025-02-10 13:20:00,53.69,53.76,53.69,53.76,25939.0,53.15,53.2193,53.15,53.2193,25939.0
2025-02-10 13:25:00,53.75,53.76,53.63,53.64,34742.0,53.2094,53.2193,53.0906,53.1005,34742.0
2025-02-10 13:30:00,53.64,53.65,53.58,53.61,27622.0,53.1005,53.1104,53.0411,53.0708,27622.0
2025-02-10 13:35:00,53.58,53.6,53.56,53.57,24400.0,53.0411,53.0609,53.0213,53.0312,24400.0
2025-02-10 13:40:00,53.57,53.57,53.43,53.43,72838.0,53.0312,53.0312,52.8926,52.8926,72838.0
2025-02-10 13:45:00,53.44,53.48,53.36,53.48,102486.0,52.9025,52.9421,52.8233,52.9421,102486.0
2025-02-10 13:50:00,53.47,53.53,53.45,53.49,59961.0,52.9322,52.9916,52.9124,52.952,59961.0
2025-02-10 13:55:00,53.48,53.53,53.46,53.48,55551.0,52.9421,52.9916,52.9223,52.9421,55551.0
2025-02-10 14:00:00,53.48,53.48,53.44,53.47,42216.0,52.9421,52.9421,52.9025,52.9322,42216.0
2025-02-10 14:05:00,53.47,53.55,53.46,53.52,54041.0,52.9322,53.0114,52.9223,52.9817,54041.0
2025-02-10 14:10:00,53.51,53.52,53.41,53.42,74280.0,52.9718,52.9817,52.8728,52.8827,74280.0
2025-02-10 14:15:00,53.41,53.54,53.41,53.54,69432.0,52.8728,53.0015,52.8728,53.0015,69432.0
2025-02-10 14:20:00,53.54,53.59,53.5,53.58,59933.0,53.0015,53.051,52.9619,53.0411,59933.0
2025-02-10 14:25:00,53.58,53.72,53.56,53.71,77272.0,53.0411,53.1797,53.0213,53.1698,77272.0
2025-02-10 14:30:00,53.71,53.73,53.62,53.65,42087.0,53.1698,53.1896,53.0807,53.1104,42087.0
2025-02-10 14:35:00,53.66,53.72,53.63,53.64,53695.0,53.1203,53.1797,53.0906,53.1005,53695.0
2025-02-10 14:40:00,53.65,53.71,53.64,53.66,52857.0,53.1104,53.1698,53.1005,53.1203,52857.0
2025-02-10 14:45:00,53.66,53.74,53.64,53.66,39520.0,53.1203,53.1995,53.1005,53.1203,39520.0
2025-02-10 14:50:00,53.66,53.74,53.64,53.73,39614.0,53.1203,53.1995,53.1005,53.1896,39614.0
2025-02-10 14:55:00,53.74,53.79,53.72,53.78,54551.0,53.1995,53.249,53.1797,53.2391,54551.0
2025-02-10 15:00:00,53.78,53.83,53.74,53.81,47805.0,53.2391,53.2886,53.1995,53.2688,47805.0
2025-02-10 15:05:00,53.82,53.83,53.76,53.77,73153.0,53.2787,53.2886,53.2193,53.2292,73153.0
2025-02-10 15:10:00,53.77,53.94,53.76,53.92,68661.0,53.2292,53.3975,53.2193,53.3777,68661.0
2025-02-10 15:15:00,53.92,54.01,53.88,54.0,62064.0,53.3777,53.4668,53.3381,53.4569,62064.0
2025-02-10 15:20:00,53.98,54.0,53.95,53.97,61697.0,53.4371,53.4569,53.4074,53.4272,61697.0
2025-02-10 15:25:00,53.96,54.01,53.94,53.97,74859.0,53.4173,53.4668,53.3975,53.4272,74859.0
2025-02-10 15:30:00,53.97,53.97,53.89,53.92,63140.0,53.4272,53.4272,53.348,53.3777,63140.0
2025-02-10 15:35:00,53.91,54.08,53.89,54.05,61311.0,53.3678,53.5361,53.348,53.5064,61311.0
2025-02-10 15:40:00,54.05,54.17,54.01,54.12,97100.0,53.5064,53.6251,53.4668,53.5756,97100.0
2025-02-10 15:45:00,54.13,54.16,54.07,54.13,84961.0,53.5855,53.6152,53.5262,53.5855,84961.0
2025-02-10 15:50:00,54.14,54.19,53.98,54.1,150422.0,53.5954,53.6449,53.4371,53.5558,150422.0
2025-02-10 15:55:00,54.1,54.31,54.1,54.3,429210.0,53.5558,53.7637,53.5558,53.7538,429210.0
2025-02-11 09:30:00,54.56,55.08,54.46,55.06,213263.0,54.0112,54.526,53.9122,54.5062,213263.0
2025-02-11 09:35:00,55.01,55.94,54.99,55.3,432007.0,54.4567,55.3773,54.4369,54.7438,432007.0
2025-02-11 09:40:00,55.3,55.37,54.85,54.98,184386.0,54.7438,54.8131,54.2983,54.427,184386.0
2025-02-11 09:45:00,54.97,55.24,54.89,54.98,239868.0,54.4171,54.6844,54.3379,54.427,239868.0
2025-02-11 09:50:00,54.99,55.08,54.93,55.08,95400.0,54.4369,54.526,54.3775,54.526,95400.0
2025-02-11 09:55:00,55.04,55.1,54.86,54.96,173237.0,54.4864,54.5458,54.3082,54.4072,173237.0
2025-02-11 10:00:00,54.97,55.0,54.81,54.93,104469.0,54.4171,54.4468,54.2587,54.3775,104469.0
2025-02-11 10:05:00,54.92,54.92,54.68,54.68,131584.0,54.3676,54.3676,54.13,54.13,131584.0
2025-02-11 10:10:00,54.67,54.73,54.58,54.66,103689.0,54.1201,54.1795,54.031,54.1102,103689.0
2025-02-11 10:15:00,54.67,54.72,54.53,54.59,135172.0,54.1201,54.1696,53.9815,54.0409,135172.0
2025-02-11 10:20:00,54.58,54.95,54.57,54.89,63180.0,54.031,54.3973,54.0211,54.3379,63180.0
2025-02-11 10:25:00,54.88,54.93,54.63,54.68,49865.0,54.328,54.3775,54.0805,54.13,49865.0
2025-02-11 10:30:00,54.68,54.8,54.67,54.68,50778.0,54.13,54.2488,54.1201,54.13,50778.0
2025-02-11 10:35:00,54.69,54.86,54.69,54.78,44017.0,54.1399,54.3082,54.1399,54.229,44017.0
2025-02-11 10:40:00,54.79,54.83,54.61,54.61,44906.0,54.2389,54.2785,54.0607,54.0607,44906.0
2025-02-11 10:45:00,54.62,54.66,54.51,54.57,48460.0,54.0706,54.1102,53.9617,54.0211,48460.0
2025-02-11 10:50:00,54.58,54.63,54.55,54.6,57862.0,54.031,54.0805,54.0013,54.0508,57862.0
2025-02-11 10:55:00,54.61,54.71,54.57,54.62,65929.0,54.0607,54.1597,54.0211,54.0706,65929.0
2025-02-11 11:00:00,54.62,54.63,54.51,54.62,77457.0,54.0706,54.0805,53.9617,54.0706,77457.0
2025-02-11 11:05:00,54.62,54.74,54.55,54.73,89492.0,54.0706,54.1894,54.0013,54.1795,89492.0
2025-02-11 11:10:00,54.73,54.79,54.59,54.6,55250.0,54.1795,54.2389,54.0409,54.0508,55250.0
2025-02-11 11:15:00,54.59,54.62,54.51,54.55,51974.0,54.0409,54.0706,53.9617,54.0013,51974.0
2025-02-11 11:20:00,54.56,54.56,54.39,54.51,86686.0,54.0112,54.0112,53.8429,53.9617,86686.0
2025-02-11 11:25:00,54.49,54.55,54.45,54.5,268691.0,53.9419,54.0013,53.9023,53.9518,268691.0
2025-02-11 11:30:00,54.5,54.55,54.44,54.46,154531.0,53.9518,54.0013,53.8924,53.9122,154531.0
2025-02-11 11:35:00,54.46,54.51,54.37,54.44,200501.0,53.9122,53.9617,53.8231,53.8924,200501.0
2025-02-11 11:40:00,54.43,54.64,54.38,54.63,81799.0,53.8825,54.0904,53.833,54.0805,81799.0
2025-02-11 11:45:00,54.62,54.62,54.53,54.55,69509.0,54.0706,54.0706,53.9815,54.0013,69509.0
2025-02-11 11:50:00,54.55,54.57,54.47,54.53,91907.0,54.0013,54.0211,53.9221,53.9815,91907.0
2025-02-11 11:55:00,54.53,54.58,54.52,54.53,53326.0,53.9815,54.031,53.9716,53.9815,53326.0
2025-02-11 12:00:00,54.53,54.57,54.41,54.5,165301.0,53.9815,54.0211,53.8627,53.9518,165301.0
2025-02-11 12:05:00,54.51,54.57,54.46,54.53,107333.0,53.9617,54.0211,53.9122,53.9815,107333.0
2025-02-11 12:10:00,54.52,54.52,54.45,54.47,62311.0,53.9716,53.9716,53.9023,53.9221,62311.0
2025-02-11 12:15:00,54.46,54.46,54.31,54.35,51112.0,53.9122,53.9122,53.7637,53.8033,51112.0
2025-02-11 12:20:00,54.34,54.44,54.29,54.35,77702.0,53.7934,53.8924,53.7439,53.8033,77702.0
2025-02-11 12:25:00,54.36,54.37,54.25,54.3,46754.0,53.8132,53.8231,53.7043,53.7538,46754.0
2025-02-11 12:30:00,54.31,54.38,54.29,54.33,31945.0,53.7637,53.833,53.7439,53.7835,31945.0
2025-02-11 12:35:00,54.33,54.38,54.31,54.34,49727.0,53.7835,53.833,53.7637,53.7934,49727.0
2025-02-11 12:40:00,54.34,54.46,54.33,54.45,73176.0,53.7934,53.9122,53.7835,53.9023,73176.0
2025-02-11 12:45:00,54.45,54.46,54.31,54.35,84778.0,53.9023,53.9122,53.7637,53.8033,84778.0
2025-02-11 12:50:00,54.35,54.4,54.34,54.38,30810.0,53.8033,53.8528,53.7934,53.833,30810.0
2025-02-11 12:55:00,54.37,54.37,54.32,54.37,21987.0,53.8231,53.8231,53.7736,53.8231,21987.0
2025-02-11 13:00:00,54.37,54.39,54.27,54.32,57619.0,53.8231,53.8429,53.7241,53.7736,57619.0
2025-02-11 13:05:00,54.33,54.34,54.29,54.33,39488.0,53.7835,53.7934,53.7439,53.7835,39488.0
2025-02-11 13:10:00,54.33,54.36,54.15,54.16,88639.0,53.7835,53.8132,53.6053,53.6152,88639.0
2025-02-11 13:15:00,54.16,54.23,54.11,54.16,40839.0,53.6152,53.6845,53.5657,53.6152,40839.0
2025-02-11 13:20:00,54.16,54.22,54.14,54.16,27376.0,53.6152,53.6746,53.5954,53.6152,27376.0
2025-02-11 13:25:00,54.15,54.16,54.09,54.11,39896.0,53.6053,53.6152,53.546,53.5657,39896.0
2025-02-11 13:30:00,54.11,54.18,54.06,54.15,55377.0,53.5657,53.635,53.5163,53.6053,55377.0
2025-02-11 13:35:00,54.14,54.25,54.11,54.23,102732.0,53.5954,53.7043,53.5657,53.6845,102732.0
2025-02-11 13:40:00,54.23,54.31,54.19,54.26,91194.0,53.6845,53.7637,53.6449,53.7142,91194.0
2025-02-11 13:45:00,54.26,54.35,54.2,54.28,128707.0,53.7142,53.8033,53.6548,53.734,128707.0
2025-02-11 13:50:00,54.28,54.3,54.19,54.21,48583.0,53.734,53.7538,53.6449,53.6647,48583.0
2025-02-11 13:55:00,54.22,54.22,54.12,54.15,31265.0,53.6746,53.6746,53.5756,53.6053,31265.0
2025-02-11 14:00:00,54.16,54.26,54.15,54.21,52990.0,53.6152,53.7142,53.6053,53.6647,52990.0
2025-02-11 14:05:00,54.21,54.3,54.21,54.24,70429.0,53.6647,53.7538,53.6647,53.6944,70429.0
2025-02-11 14:10:00,54.24,54.29,54.22,54.25,43370.0,53.6944,53.7439,53.6746,53.7043,43370.0
2025-02-11 14:15:00,54.26,54.26,54.17,54.22,228317.0,53.7142,53.7142,53.6251,53.6746,228317.0
2025-02-11 14:20:00,54.22,54.31,54.2,54.29,381591.0,53.6746,53.7637,53.6548,53.7439,381591.0
2025-02-11 14:25:00,54.31,54.34,54.21,54.27,89659.0,53.7637,53.7934,53.6647,53.7241,89659.0
2025-02-11 14:30:00,54.28,54.3,54.21,54.25,100089.0,53.734,53.7538,53.6647,53.7043,100089.0
2025-02-11 14:35:00,54.26,54.29,54.24,54.26,94326.0,53.7142,53.7439,53.6944,53.7142,94326.0
2025-02-11 14:40:00,54.26,54.45,54.26,54.44,287074.0,53.7142,53.9023,53.7142,53.8924,287074.0
2025-02-11 14:45:00,54.44,54.45,54.27,54.31,46095.0,53.8924,53.9023,53.7241,53.7637,46095.0
2025-02-11 14:50:00,54.33,54.35,54.29,54.33,31904.0,53.7835,53.8033,53.7439,53.7835,31904.0
2025-02-11 14:55:00,54.33,54.35,54.29,54.34,44161.0,53.7835,53.8033,53.7439,53.7934,44161.0
2025-02-11 15:00:00,54.34,54.37,54.32,54.35,41508.0,53.7934,53.8231,53.7736,53.8033,41508.0
2025-02-11 15:05:00,54.35,54.37,54.26,54.29,96252.0,53.8033,53.8231,53.7142,53.7439,96252.0
2025-02-11 15:10:00,54.3,54.42,54.28,54.42,58415.0,53.7538,53.8726,53.734,53.8726,58415.0
2025-02-11 15:15:00,54.41,54.41,54.23,54.27,112594.0,53.8627,53.8627,53.6845,53.7241,112594.0
2025-02-11 15:20:00,54.28,54.32,54.17,54.29,116349.0,53.734,53.7736,53.6251,53.7439,116349.0
2025-02-11 15:25:00,54.29,54.36,54.24,54.3,136147.0,53.7439,53.8132,53.6944,53.7538,136147.0
2025-02-11 15:30:00,54.31,54.52,54.29,54.49,148617.0,53.7637,53.9716,53.7439,53.9419,148617.0
2025-02-11 15:35:00,54.49,54.51,54.36,54.39,83822.0,53.9419,53.9617,53.8132,53.8429,83822.0
2025-02-11 15:40:00,54.38,54.49,54.34,54.47,137633.0,53.833,53.9419,53.7934,53.9221,137633.0
2025-02-11 15:45:00,54.47,54.69,54.33,54.66,342035.0,53.9221,54.1399,53.7835,54.1102,342035.0
2025-02-11 15:50:00,54.67,54.92,54.58,54.91,255438.0,54.1201,54.3676,54.031,54.3577,255438.0
2025-02-11 15:55:00,54.9,55.07,54.85,55.0,824305.0,54.3478,54.5161,54.2983,54.4468,824305.0
2025-02-12 09:30:00,60.61,62.2,60.5,61.83,2268282.0,60.0004,61.5744,59.8915,61.2081,2268282.0
2025-02-12 09:35:00,61.85,63.39,61.84,63.37,1486045.0,61.2279,62.7524,61.218,62.7326,1486045.0
2025-02-12 09:40:00,63.36,63.5,62.4,62.79,1070469.0,62.7227,62.8613,61.7724,62.1584,1070469.0
2025-02-12 09:45:00,62.79,63.42,62.74,63.25,539468.0,62.1584,62.7821,62.1089,62.6138,539468.0
2025-02-12 09:50:00,63.27,63.29,62.36,62.58,662263.0,62.6336,62.6534,61.7328,61.9506,662263.0
2025-02-12 09:55:00,62.54,63.31,62.42,62.89,643211.0,61.911,62.6732,61.7922,62.2574,643211.0
2025-02-12 10:00:00,62.89,62.99,62.48,62.76,502438.0,62.2574,62.3564,61.8516,62.1287,502438.0
2025-02-12 10:05:00,62.73,63.31,62.68,63.05,595122.0,62.099,62.6732,62.0496,62.4158,595122.0
2025-02-12 10:10:00,63.06,63.49,62.95,63.3,523953.0,62.4257,62.8514,62.3168,62.6633,523953.0
2025-02-12 10:15:00,63.33,63.36,62.57,63.27,626692.0,62.693,62.7227,61.9407,62.6336,626692.0
2025-02-12 10:20:00,63.24,63.35,62.81,63.13,379077.0,62.6039,62.7128,62.1782,62.495,379077.0
2025-02-12 10:25:00,63.14,63.44,62.77,63.31,441959.0,62.5049,62.8019,62.1386,62.6732,441959.0
2025-02-12 10:30:00,63.32,63.76,63.12,63.68,687822.0,62.6831,63.1187,62.4851,63.0395,687822.0
2025-02-12 10:35:00,63.68,63.84,63.46,63.73,395319.0,63.0395,63.1979,62.8217,63.089,395319.0
2025-02-12 10:40:00,63.75,63.94,63.59,63.88,470931.0,63.1088,63.2969,62.9504,63.2375,470931.0
2025-02-12 10:45:00,63.86,64.05,63.66,63.8,442994.0,63.2177,63.4058,63.0197,63.1583,442994.0
2025-02-12 10:50:00,63.81,64.0,63.52,63.54,313118.0,63.1682,63.3563,62.8811,62.9009,313118.0
2025-02-12 10:55:00,63.55,63.7,63.01,63.12,322872.0,62.9108,63.0593,62.3762,62.4851,322872.0
2025-02-12 11:00:00,63.14,63.19,62.58,62.64,451322.0,62.5049,62.5544,61.9506,62.01,451322.0
2025-02-12 11:05:00,62.63,62.67,62.42,62.51,226000.0,62.0001,62.0397,61.7922,61.8813,226000.0
2025-02-12 11:10:00,62.51,62.74,62.4,62.5,235976.0,61.8813,62.1089,61.7724,61.8714,235976.0
2025-02-12 11:15:00,62.48,62.54,62.31,62.45,306154.0,61.8516,61.911,61.6833,61.8219,306154.0
2025-02-12 11:20:00,62.45,62.9,62.41,62.64,364832.0,61.8219,62.2673,61.7823,62.01,364832.0
2025-02-12 11:25:00,62.65,62.69,62.09,62.62,432912.0,62.0199,62.0594,61.4655,61.9902,432912.0
2025-02-12 11:30:00,62.64,62.69,62.2,62.36,301433.0,62.01,62.0594,61.5744,61.7328,301433.0
2025-02-12 11:35:00,62.34,62.55,62.27,62.46,193032.0,61.713,61.9209,61.6437,61.8318,193032.0
2025-02-12 11:40:00,62.48,62.49,62.17,62.45,307737.0,61.8516,61.8615,61.5447,61.8219,307737.0
2025-02-12 11:45:00,62.43,62.83,62.42,62.63,277776.0,61.8021,62.198,61.7922,62.0001,277776.0
2025-02-12 11:50:00,62.62,63.17,62.61,63.07,233230.0,61.9902,62.5346,61.9803,62.4356,233230.0
2025-02-12 11:55:00,63.06,63.08,62.94,63.02,120498.0,62.4257,62.4455,62.3069,62.3861,120498.0
2025-02-12 12:00:00,63.02,63.36,62.89,63.32,228677.0,62.3861,62.7227,62.2574,62.6831,228677.0
2025-02-12 12:05:00,63.32,63.4,63.12,63.28,132194.0,62.6831,62.7623,62.4851,62.6435,132194.0
2025-02-12 12:10:00,63.28,63.42,63.21,63.34,113159.0,62.6435,62.7821,62.5742,62.7029,113159.0
2025-02-12 12:15:00,63.35,63.38,63.08,63.15,119469.0,62.7128,62.7425,62.4455,62.5148,119469.0
2025-02-12 12:20:00,63.16,63.59,63.15,63.54,429221.0,62.5247,62.9504,62.5148,62.9009,429221.0
2025-02-12 12:25:00,63.54,63.68,63.47,63.59,249595.0,62.9009,63.0395,62.8316,62.9504,249595.0
2025-02-12 12:30:00,63.59,63.85,63.57,63.8,280714.0,62.9504,63.2078,62.9306,63.1583,280714.0
2025-02-12 12:35:00,63.8,63.94,63.63,63.74,255119.0,63.1583,63.2969,62.99,63.0989,255119.0
2025-02-12 12:40:00,63.73,63.76,63.63,63.66,180452.0,63.089,63.1187,62.99,63.0197,180452.0
2025-02-12 12:45:00,63.66,63.82,63.6,63.72,229310.0,63.0197,63.1781,62.9603,63.0791,229310.0
2025-02-12 12:50:00,63.72,63.83,63.69,63.8,124676.0,63.0791,63.188,63.0494,63.1583,124676.0
2025-02-12 12:55:00,63.8,63.91,63.67,63.9,136334.0,63.1583,63.2672,63.0296,63.2573,136334.0
2025-02-12 13:00:00,63.9,63.99,63.83,63.97,174447.0,63.2573,63.3464,63.188,63.3266,174447.0
2025-02-12 13:05:00,63.98,64.07,63.79,63.91,229327.0,63.3365,63.4256,63.1484,63.2672,229327.0
2025-02-12 13:10:00,63.92,64.11,63.91,64.07,145404.0,63.2771,63.4652,63.2672,63.4256,145404.0
2025-02-12 13:15:00,64.07,64.07,63.75,63.77,167120.0,63.4256,63.4256,63.1088,63.1286,167120.0
2025-02-12 13:20:00,63.78,64.0,63.75,63.8,167285.0,63.1385,63.3563,63.1088,63.1583,167285.0
2025-02-12 13:25:00,63.78,63.88,63.65,63.65,130181.0,63.1385,63.2375,63.0098,63.0098,130181.0
2025-02-12 13:30:00,63.66,63.67,63.3,63.33,191917.0,63.0197,63.0296,62.6633,62.693,191917.0
2025-02-12 13:35:00,63.33,63.95,63.33,63.95,161524.0,62.693,63.3068,62.693,63.3068,161524.0
2025-02-12 13:40:00,63.93,64.0,63.88,63.9,134932.0,63.287,63.3563,63.2375,63.2573,134932.0
2025-02-12 13:45:00,63.9,64.06,63.85,63.92,112330.0,63.2573,63.4157,63.2078,63.2771,112330.0
2025-02-12 13:50:00,63.93,63.93,63.26,63.33,191686.0,63.287,63.287,62.6237,62.693,191686.0
2025-02-12 13:55:00,63.33,63.52,63.28,63.47,176292.0,62.693,62.8811,62.6435,62.8316,176292.0
2025-02-12 14:00:00,63.47,63.63,63.43,63.59,143361.0,62.8316,62.99,62.792,62.9504,143361.0
2025-02-12 14:05:00,63.59,63.74,63.53,63.71,379267.0,62.9504,63.0989,62.891,63.0692,379267.0
2025-02-12 14:10:00,63.71,63.98,63.63,63.64,356893.0,63.0692,63.3365,62.99,62.9999,356893.0
2025-02-12 14:15:00,63.64,63.82,63.58,63.67,261617.0,62.9999,63.1781,62.9405,63.0296,261617.0
2025-02-12 14:20:00,63.65,63.7,63.4,63.4,158545.0,63.0098,63.0593,62.7623,62.7623,158545.0
2025-02-12 14:25:00,63.39,63.47,63.22,63.32,194032.0,62.7524,62.8316,62.5841,62.6831,194032.0
2025-02-12 14:30:00,63.31,63.88,63.3,63.8,180008.0,62.6732,63.2375,62.6633,63.1583,180008.0
2025-02-12 14:35:00,63.82,63.9,63.71,63.88,156287.0,63.1781,63.2573,63.0692,63.2375,156287.0
2025-02-12 14:40:00,63.88,63.94,63.79,63.86,162916.0,63.2375,63.2969,63.1484,63.2177,162916.0
2025-02-12 14:45:00,63.87,63.91,63.77,63.8,154731.0,63.2276,63.2672,63.1286,63.1583,154731.0
2025-02-12 14:50:00,63.8,63.8,63.56,63.72,182812.0,63.1583,63.1583,62.9207,63.0791,182812.0
2025-02-12 14:55:00,63.72,63.73,63.46,63.64,344304.0,63.0791,63.089,62.8217,62.9999,344304.0
2025-02-12 15:00:00,63.66,63.83,63.57,63.83,216257.0,63.0197,63.188,62.9306,63.188,216257.0
2025-02-12 15:05:00,63.84,63.86,63.56,63.6,190181.0,63.1979,63.2177,62.9207,62.9603,190181.0
2025-02-12 15:10:00,63.61,63.71,63.5,63.55,168740.0,62.9702,63.0692,62.8613,62.9108,168740.0
2025-02-12 15:15:00,63.55,63.64,63.5,63.63,221523.0,62.9108,62.9999,62.8613,62.99,221523.0
2025-02-12 15:20:00,63.63,63.73,63.53,63.53,183684.0,62.99,63.089,62.891,62.891,183684.0
2025-02-12 15:25:00,63.54,63.63,63.5,63.57,261471.0,62.9009,62.99,62.8613,62.9306,261471.0
2025-02-12 15:30:00,63.57,63.77,63.56,63.69,195273.0,62.9306,63.1286,62.9207,63.0494,195273.0
2025-02-12 15:35:00,63.68,63.95,63.65,63.91,247949.0,63.0395,63.3068,63.0098,63.2672,247949.0
2025-02-12 15:40:00,63.91,63.99,63.78,63.85,264815.0,63.2672,63.3464,63.1385,63.2078,264815.0
2025-02-12 15:45:00,63.84,63.95,63.76,63.88,325399.0,63.1979,63.3068,63.1187,63.2375,325399.0
2025-02-12 15:50:00,63.89,63.98,63.36,63.38,724894.0,63.2474,63.3365,62.7227,62.7425,724894.0
2025-02-12 15:55:00,63.38,63.45,63.22,63.22,1434666.0,62.7425,62.8118,62.5841,62.5841,1434666.0
2025-02-13 09:30:00,63.86,64.9,63.56,64.66,807556.0,63.2177,64.2472,62.9207,64.0096,807556.0
2025-02-13 09:35:00,64.66,65.17,64.32,65.16,460298.0,64.0096,64.5145,63.6731,64.5046,460298.0
2025-02-13 09:40:00,65.16,65.32,64.83,65.04,310321.0,64.5046,64.663,64.1779,64.3858,310321.0
2025-02-13 09:45:00,65.04,65.65,65.02,65.61,381871.0,64.3858,64.9897,64.366,64.9501,381871.0
2025-02-13 09:50:00,65.61,65.75,65.41,65.48,291178.0,64.9501,65.0887,64.7521,64.8214,291178.0
2025-02-13 09:55:00,65.49,65.82,65.21,65.28,284906.0,64.8313,65.158,64.5541,64.6234,284906.0
2025-02-13 10:00:00,65.26,65.57,65.01,65.32,238420.0,64.6036,64.9105,64.3561,64.663,238420.0
2025-02-13 10:05:00,65.32,65.56,65.08,65.54,156765.0,64.663,64.9006,64.4254,64.8808,156765.0
2025-02-13 10:10:00,65.55,65.63,65.29,65.42,170060.0,64.8907,64.9699,64.6333,64.762,170060.0
2025-02-13 10:15:00,65.42,65.48,65.1,65.27,189011.0,64.762,64.8214,64.4452,64.6135,189011.0
2025-02-13 10:20:00,65.27,65.4,65.23,65.31,116602.0,64.6135,64.7422,64.5739,64.6531,116602.0
2025-02-13 10:25:00,65.32,65.55,65.26,65.47,178372.0,64.663,64.8907,64.6036,64.8115,178372.0
2025-02-13 10:30:00,65.46,65.58,65.38,65.47,125354.0,64.8016,64.9204,64.7224,64.8115,125354.0
2025-02-13 10:35:00,65.48,65.48,65.25,65.39,140742.0,64.8214,64.8214,64.5937,64.7323,140742.0
2025-02-13 10:40:00,65.39,65.39,65.15,65.18,128931.0,64.7323,64.7323,64.4947,64.5244,128931.0
2025-02-13 10:45:00,65.17,65.19,64.98,65.03,210272.0,64.5145,64.5343,64.3264,64.3759,210272.0
2025-02-13 10:50:00,65.03,65.12,64.92,64.98,201419.0,64.3759,64.465,64.267,64.3264,201419.0
2025-02-13 10:55:00,64.98,65.05,64.95,65.02,133376.0,64.3264,64.3957,64.2967,64.366,133376.0
2025-02-13 11:00:00,65.03,65.18,65.0,65.15,104009.0,64.3759,64.5244,64.3462,64.4947,104009.0
2025-02-13 11:05:00,65.15,65.26,65.01,65.23,127129.0,64.4947,64.6036,64.3561,64.5739,127129.0
2025-02-13 11:10:00,65.23,65.28,65.18,65.21,135387.0,64.5739,64.6234,64.5244,64.5541,135387.0
2025-02-13 11:15:00,65.21,65.31,65.17,65.29,103355.0,64.5541,64.6531,64.5145,64.6333,103355.0
2025-02-13 11:20:00,65.31,65.6,65.3,65.53,157925.0,64.6531,64.9402,64.6432,64.8709,157925.0
2025-02-13 11:25:00,65.53,65.53,65.38,65.46,159407.0,64.8709,64.8709,64.7224,64.8016,159407.0
2025-02-13 11:30:00,65.43,65.49,65.22,65.26,137568.0,64.7719,64.8313,64.564,64.6036,137568.0
2025-02-13 11:35:00,65.25,65.35,65.24,65.35,118824.0,64.5937,64.6927,64.5838,64.6927,118824.0
2025-02-13 11:40:00,65.35,65.54,65.35,65.48,130834.0,64.6927,64.8808,64.6927,64.8214,130834.0
2025-02-13 11:45:00,65.48,65.49,65.27,65.3,79398.0,64.8214,64.8313,64.6135,64.6432,79398.0
2025-02-13 11:50:00,65.3,65.47,65.29,65.42,75886.0,64.6432,64.8115,64.6333,64.762,75886.0
2025-02-13 11:55:00,65.42,65.47,65.36,65.45,68357.0,64.762,64.8115,64.7026,64.7917,68357.0
2025-02-13 12:00:00,65.45,65.55,65.35,65.54,65831.0,64.7917,64.8907,64.6927,64.8808,65831.0
2025-02-13 12:05:00,65.53,65.63,65.52,65.63,86391.0,64.8709,64.9699,64.861,64.9699,86391.0
2025-02-13 12:10:00,65.63,65.63,65.45,65.55,71518.0,64.9699,64.9699,64.7917,64.8907,71518.0
2025-02-13 12:15:00,65.55,65.62,65.54,65.61,50504.0,64.8907,64.96,64.8808,64.9501,50504.0
2025-02-13 12:20:00,65.62,65.7,65.55,65.7,76881.0,64.96,65.0392,64.8907,65.0392,76881.0
2025-02-13 12:25:00,65.7,65.79,65.66,65.73,197877.0,65.0392,65.1283,64.9996,65.0689,197877.0
2025-02-13 12:30:00,65.73,65.77,65.61,65.65,85642.0,65.0689,65.1085,64.9501,64.9897,85642.0
2025-02-13 12:35:00,65.65,65.69,65.59,65.65,79665.0,64.9897,65.0293,64.9303,64.9897,79665.0
2025-02-13 12:40:00,65.65,65.77,65.61,65.63,63888.0,64.9897,65.1085,64.9501,64.9699,63888.0
2025-02-13 12:45:00,65.63,65.87,65.62,65.82,138796.0,64.9699,65.2075,64.96,65.158,138796.0
2025-02-13 12:50:00,65.81,65.85,65.7,65.72,51758.0,65.1481,65.1877,65.0392,65.059,51758.0
2025-02-13 12:55:00,65.72,65.72,65.54,65.62,93553.0,65.059,65.059,64.8808,64.96,93553.0
2025-02-13 13:00:00,65.63,65.87,65.6,65.83,121185.0,64.9699,65.2075,64.9402,65.1679,121185.0
2025-02-13 13:05:00,65.82,65.92,65.78,65.88,131226.0,65.158,65.257,65.1184,65.2174,131226.0
2025-02-13 13:10:00,65.88,66.24,65.88,66.23,265974.0,65.2174,65.5737,65.2174,65.5638,265974.0
2025-02-13 13:15:00,66.24,66.29,66.16,66.2,224664.0,65.5737,65.6232,65.4945,65.5341,224664.0
2025-02-13 13:20:00,66.2,66.25,66.12,66.24,108865.0,65.5341,65.5836,65.4549,65.5737,108865.0
2025-02-13 13:25:00,66.24,66.69,66.24,66.68,247056.0,65.5737,66.0192,65.5737,66.0093,247056.0
2025-02-13 13:30:00,66.67,66.72,66.48,66.49,149204.0,65.9994,66.0489,65.8113,65.8212,149204.0
2025-02-13 13:35:00,66.48,66.55,66.38,66.55,97659.0,65.8113,65.8806,65.7123,65.8806,97659.0
2025-02-13 13:40:00,66.57,66.63,66.45,66.56,71517.0,65.9004,65.9598,65.7816,65.8905,71517.0
2025-02-13 13:45:00,66.56,66.63,66.51,66.59,89005.0,65.8905,65.9598,65.841,65.9202,89005.0
2025-02-13 13:50:00,66.59,66.65,66.5,66.6,85729.0,65.9202,65.9796,65.8311,65.9301,85729.0
2025-02-13 13:55:00,66.6,66.64,66.44,66.44,78932.0,65.9301,65.9697,65.7717,65.7717,78932.0
2025-02-13 14:00:00,66.45,66.53,66.29,66.51,354399.0,65.7816,65.8608,65.6232,65.841,354399.0
2025-02-13 14:05:00,66.5,66.63,66.49,66.54,50869.0,65.8311,65.9598,65.8212,65.8707,50869.0
2025-02-13 14:10:00,66.54,66.8,66.45,66.78,124026.0,65.8707,66.1281,65.7816,66.1083,124026.0
2025-02-13 14:15:00,66.77,66.98,66.74,66.96,198134.0,66.0984,66.3063,66.0687,66.2865,198134.0
2025-02-13 14:20:00,66.95,67.06,66.92,66.99,147493.0,66.2766,66.3855,66.2469,66.3162,147493.0
2025-02-13 14:25:00,66.98,67.03,66.85,66.95,105828.0,66.3063,66.3558,66.1776,66.2766,105828.0
2025-02-13 14:30:00,66.95,67.05,66.82,67.02,118582.0,66.2766,66.3756,66.1479,66.3459,118582.0
2025-02-13 14:35:00,67.0,67.06,66.71,66.74,245627.0,66.3261,66.3855,66.039,66.0687,245627.0
2025-02-13 14:40:00,66.75,66.9,66.61,66.88,117031.0,66.0786,66.2271,65.94,66.2073,117031.0
2025-02-13 14:45:00,66.88,67.05,66.85,67.02,85597.0,66.2073,66.3756,66.1776,66.3459,85597.0
2025-02-13 14:50:00,67.02,67.06,66.99,67.05,137722.0,66.3459,66.3855,66.3162,66.3756,137722.0
2025-02-13 14:55:00,67.05,67.18,67.04,67.14,113333.0,66.3756,66.5043,66.3657,66.4647,113333.0
2025-02-13 15:00:00,67.14,67.24,67.11,67.16,114544.0,66.4647,66.5637,66.435,66.4845,114544.0
2025-02-13 15:05:00,67.16,67.34,67.15,67.31,113120.0,66.4845,66.6627,66.4746,66.633,113120.0
2025-02-13 15:10:00,67.31,67.32,66.94,67.05,355675.0,66.633,66.6429,66.2667,66.3756,355675.0
2025-02-13 15:15:00,67.06,67.12,66.99,67.0,165421.0,66.3855,66.4449,66.3162,66.3261,165421.0
2025-02-13 15:20:00,67.01,67.13,66.98,67.1,197730.0,66.336,66.4548,66.3063,66.4251,197730.0
2025-02-13 15:25:00,67.1,67.13,66.93,67.13,226840.0,66.4251,66.4548,66.2568,66.4548,226840.0
2025-02-13 15:30:00,67.13,67.22,67.09,67.19,212745.0,66.4548,66.5439,66.4152,66.5142,212745.0
2025-02-13 15:35:00,67.19,67.24,66.96,66.98,295469.0,66.5142,66.5637,66.2865,66.3063,295469.0
2025-02-13 15:40:00,66.98,67.07,66.88,66.91,343797.0,66.3063,66.3954,66.2073,66.237,343797.0
2025-02-13 15:45:00,66.92,66.93,66.54,66.58,302048.0,66.2469,66.2568,65.8707,65.9103,302048.0
2025-02-13 15:50:00,66.58,66.62,66.22,66.26,522372.0,65.9103,65.9499,65.5539,65.5935,522372.0
2025-02-13 15:55:00,66.26,66.41,66.21,66.35,1379508.0,65.5935,65.742,65.544,65.6826,1379508.0
2025-02-14 09:30:00,66.79,66.99,66.1,66.22,238332.0,66.1182,66.3162,65.4352,65.5539,238332.0
2025-02-14 09:35:00,66.22,66.7,66.19,66.64,93032.0,65.5539,66.0291,65.5242,65.9697,93032.0
2025-02-14 09:40:00,66.64,66.78,66.43,66.62,126010.0,65.9697,66.1083,65.7618,65.9499,126010.0
2025-02-14 09:45:00,66.6,66.62,66.44,66.48,89398.0,65.9301,65.9499,65.7717,65.8113,89398.0
2025-02-14 09:50:00,66.48,66.6,66.42,66.51,101870.0,65.8113,65.9301,65.7519,65.841,101870.0
2025-02-14 09:55:00,66.52,66.63,66.24,66.35,136779.0,65.8509,65.9598,65.5737,65.6826,136779.0
2025-02-14 10:00:00,66.36,66.48,66.13,66.22,180655.0,65.6925,65.8113,65.4648,65.5539,180655.0
2025-02-14 10:05:00,66.21,66.39,66.14,66.15,134015.0,65.544,65.7222,65.4747,65.4846,134015.0
2025-02-14 10:10:00,66.16,66.34,66.14,66.3,144164.0,65.4945,65.6727,65.4747,65.6331,144164.0
2025-02-14 10:15:00,66.28,66.34,66.06,66.13,80965.0,65.6133,65.6727,65.3956,65.4648,80965.0
2025-02-14 10:20:00,66.12,66.42,66.1,66.33,114281.0,65.4549,65.7519,65.4352,65.6628,114281.0
2025-02-14 10:25:00,66.34,66.55,66.33,66.41,98412.0,65.6727,65.8806,65.6628,65.742,98412.0
2025-02-14 10:30:00,66.41,66.49,66.34,66.38,77491.0,65.742,65.8212,65.6727,65.7123,77491.0
2025-02-14 10:35:00,66.39,66.49,66.26,66.26,55341.0,65.7222,65.8212,65.5935,65.5935,55341.0
2025-02-14 10:40:00,66.25,66.4,66.24,66.32,60225.0,65.5836,65.7321,65.5737,65.6529,60225.0
2025-02-14 10:45:00,66.35,66.51,66.35,66.47,69071.0,65.6826,65.841,65.6826,65.8014,69071.0
2025-02-14 10:50:00,66.48,66.65,66.41,66.42,82978.0,65.8113,65.9796,65.742,65.7519,82978.0
2025-02-14 10:55:00,66.42,66.44,66.3,66.36,59993.0,65.7519,65.7717,65.6331,65.6925,59993.0
2025-02-14 11:00:00,66.37,66.56,66.37,66.54,38824.0,65.7024,65.8905,65.7024,65.8707,38824.0
2025-02-14 11:05:00,66.53,66.68,66.48,66.67,46679.0,65.8608,66.0093,65.8113,65.9994,46679.0
2025-02-14 11:10:00,66.67,66.75,66.5,66.5,80137.0,65.9994,66.0786,65.8311,65.8311,80137.0
2025-02-14 11:15:00,66.51,66.52,66.41,66.47,41791.0,65.841,65.8509,65.742,65.8014,41791.0
2025-02-14 11:20:00,66.47,66.58,66.39,66.44,90243.0,65.8014,65.9103,65.7222,65.7717,90243.0
2025-02-14 11:25:00,66.44,66.45,66.31,66.33,110191.0,65.7717,65.7816,65.643,65.6628,110191.0
2025-02-14 11:30:00,66.33,66.41,66.3,66.39,48267.0,65.6628,65.742,65.6331,65.7222,48267.0
2025-02-14 11:35:00,66.4,66.42,66.33,66.38,54793.0,65.7321,65.7519,65.6628,65.7123,54793.0
2025-02-14 11:40:00,66.39,66.42,66.34,66.35,43633.0,65.7222,65.7519,65.6727,65.6826,43633.0
2025-02-14 11:45:00,66.34,66.42,66.34,66.38,61800.0,65.6727,65.7519,65.6727,65.7123,61800.0
2025-02-14 11:50:00,66.38,66.42,66.32,66.4,122012.0,65.7123,65.7519,65.6529,65.7321,122012.0
2025-02-14 11:55:00,66.4,66.42,66.29,66.35,42935.0,65.7321,65.7519,65.6232,65.6826,42935.0
2025-02-14 12:00:00,66.35,66.4,66.33,66.35,29631.0,65.6826,65.7321,65.6628,65.6826,29631.0
2025-02-14 12:05:00,66.36,66.41,66.3,66.33,57723.0,65.6925,65.742,65.6331,65.6628,57723.0
2025-02-14 12:10:00,66.34,66.38,66.26,66.29,70089.0,65.6727,65.7123,65.5935,65.6232,70089.0
2025-02-14 12:15:00,66.3,66.37,66.3,66.34,52112.0,65.6331,65.7024,65.6331,65.6727,52112.0
2025-02-14 12:20:00,66.35,66.35,66.2,66.22,70020.0,65.6826,65.6826,65.5341,65.5539,70020.0
2025-02-14 12:25:00,66.24,66.26,66.13,66.23,94741.0,65.5737,65.5935,65.4648,65.5638,94741.0
2025-02-14 12:30:00,66.25,66.27,66.19,66.23,85957.0,65.5836,65.6034,65.5242,65.5638,85957.0
2025-02-14 12:35:00,66.24,66.26,66.2,66.23,82750.0,65.5737,65.5935,65.5341,65.5638,82750.0
2025-02-14 12:40:00,66.22,66.42,66.19,66.42,87884.0,65.5539,65.7519,65.5242,65.7519,87884.0
2025-02-14 12:45:00,66.42,66.43,66.32,66.34,82627.0,65.7519,65.7618,65.6529,65.6727,82627.0
2025-02-14 12:50:00,66.33,66.38,66.15,66.19,116184.0,65.6628,65.7123,65.4846,65.5242,116184.0
2025-02-14 12:55:00,66.2,66.32,66.19,66.25,50978.0,65.5341,65.6529,65.5242,65.5836,50978.0
2025-02-14 13:00:00,66.27,66.35,66.23,66.27,62918.0,65.6034,65.6826,65.5638,65.6034,62918.0
2025-02-14 13:05:00,66.27,66.3,66.22,66.25,58719.0,65.6034,65.6331,65.5539,65.5836,58719.0
2025-02-14 13:10:00,66.25,66.27,66.17,66.19,35099.0,65.5836,65.6034,65.5044,65.5242,35099.0
2025-02-14 13:15:00,66.19,66.23,66.17,66.2,52548.0,65.5242,65.5638,65.5044,65.5341,52548.0
2025-02-14 13:20:00,66.2,66.22,66.18,66.2,33468.0,65.5341,65.5539,65.5143,65.5341,33468.0
2025-02-14 13:25:00,66.21,66.22,66.14,66.19,45183.0,65.544,65.5539,65.4747,65.5242,45183.0
2025-02-14 13:30:00,66.19,66.24,66.17,66.22,98380.0,65.5242,65.5737,65.5044,65.5539,98380.0
2025-02-14 13:35:00,66.22,66.22,66.12,66.21,64156.0,65.5539,65.5539,65.4549,65.544,64156.0
2025-02-14 13:40:00,66.21,66.22,66.15,66.17,31674.0,65.544,65.5539,65.4846,65.5044,31674.0
2025-02-14 13:45:00,66.17,66.21,66.17,66.19,30428.0,65.5044,65.544,65.5044,65.5242,30428.0
2025-02-14 13:50:00,66.19,66.24,66.17,66.23,27821.0,65.5242,65.5737,65.5044,65.5638,27821.0
2025-02-14 13:55:00,66.22,66.24,66.19,66.22,38062.0,65.5539,65.5737,65.5242,65.5539,38062.0
2025-02-14 14:00:00,66.22,66.26,66.2,66.26,33291.0,65.5539,65.5935,65.5341,65.5935,33291.0
2025-02-14 14:05:00,66.26,66.36,66.25,66.27,38516.0,65.5935,65.6925,65.5836,65.6034,38516.0
2025-02-14 14:10:00,66.27,66.34,66.25,66.31,35447.0,65.6034,65.6727,65.5836,65.643,35447.0
2025-02-14 14:15:00,66.31,66.32,66.26,66.3,36737.0,65.643,65.6529,65.5935,65.6331,36737.0
2025-02-14 14:20:00,66.3,66.32,66.28,66.31,28433.0,65.6331,65.6529,65.6133,65.643,28433.0
2025-02-14 14:25:00,66.31,66.35,66.25,66.31,72231.0,65.643,65.6826,65.5836,65.643,72231.0
2025-02-14 14:30:00,66.31,66.36,66.28,66.33,41034.0,65.643,65.6925,65.6133,65.6628,41034.0
2025-02-14 14:35:00,66.32,66.32,66.13,66.17,76519.0,65.6529,65.6529,65.4648,65.5044,76519.0
2025-02-14 14:40:00,66.16,66.17,66.01,66.09,130720.0,65.4945,65.5044,65.3461,65.4253,130720.0
2025-02-14 14:45:00,66.09,66.14,66.04,66.06,82098.0,65.4253,65.4747,65.3758,65.3956,82098.0
2025-02-14 14:50:00,66.07,66.17,66.06,66.15,67322.0,65.4055,65.5044,65.3956,65.4846,67322.0
2025-02-14 14:55:00,66.14,66.16,65.97,66.01,79308.0,65.4747,65.4945,65.3065,65.3461,79308.0
2025-02-14 15:00:00,66.01,66.03,65.87,65.94,83509.0,65.3461,65.3659,65.2075,65.2768,83509.0
2025-02-14 15:05:00,65.94,65.94,65.84,65.87,68869.0,65.2768,65.2768,65.1778,65.2075,68869.0
2025-02-14 15:10:00,65.87,65.87,65.76,65.84,115717.0,65.2075,65.2075,65.0986,65.1778,115717.0
2025-02-14 15:15:00,65.84,65.86,65.81,65.85,98002.0,65.1778,65.1976,65.1481,65.1877,98002.0
2025-02-14 15:20:00,65.85,65.88,65.79,65.86,91402.0,65.1877,65.2174,65.1283,65.1976,91402.0
2025-02-14 15:25:00,65.87,65.87,65.81,65.85,104698.0,65.2075,65.2075,65.1481,65.1877,104698.0
2025-02-14 15:30:00,65.85,65.86,65.73,65.76,122151.0,65.1877,65.1976,65.0689,65.0986,122151.0
2025-02-14 15:35:00,65.76,65.76,65.64,65.71,105934.0,65.0986,65.0986,64.9798,65.0491,105934.0
2025-02-14 15:40:00,65.7,65.72,65.62,65.64,145159.0,65.0392,65.059,64.96,64.9798,145159.0
2025-02-14 15:45:00,65.63,65.71,65.61,65.63,264525.0,64.9699,65.0491,64.9501,64.9699,264525.0
2025-02-14 15:50:00,65.64,65.67,65.58,65.64,266358.0,64.9798,65.0095,64.9204,64.9798,266358.0
2025-02-14 15:55:00,65.65,65.83,65.62,65.83,562271.0,64.9897,65.1679,64.96,65.1679,562271.0
2025-02-18 09:30:00,64.84,65.24,64.51,65.02,498761.0,64.1878,64.5838,63.8611,64.366,498761.0
2025-02-18 09:35:00,65.07,65.08,64.73,64.91,187005.0,64.4155,64.4254,64.0789,64.2571,187005.0
2025-02-18 09:40:00,64.92,64.92,64.51,64.68,152668.0,64.267,64.267,63.8611,64.0294,152668.0
2025-02-18 09:45:00,64.73,65.03,64.71,64.97,151807.0,64.0789,64.3759,64.0591,64.3165,151807.0
2025-02-18 09:50:00,64.98,65.1,64.76,64.98,91680.0,64.3264,64.4452,64.1086,64.3264,91680.0
2025-02-18 09:55:00,65.0,65.25,64.87,65.22,139976.0,64.3462,64.5937,64.2175,64.564,139976.0
2025-02-18 10:00:00,65.19,65.69,65.18,65.67,165924.0,64.5343,65.0293,64.5244,65.0095,165924.0
2025-02-18 10:05:00,65.67,65.82,65.39,65.39,156021.0,65.0095,65.158,64.7323,64.7323,156021.0
2025-02-18 10:10:00,65.41,65.54,65.32,65.33,48929.0,64.7521,64.8808,64.663,64.6729,48929.0
2025-02-18 10:15:00,65.33,65.43,65.2,65.41,69565.0,64.6729,64.7719,64.5442,64.7521,69565.0
2025-02-18 10:20:00,65.41,65.51,65.36,65.42,83636.0,64.7521,64.8511,64.7026,64.762,83636.0
2025-02-18 10:25:00,65.43,65.54,65.33,65.45,59562.0,64.7719,64.8808,64.6729,64.7917,59562.0
2025-02-18 10:30:00,65.45,65.67,65.45,65.63,49904.0,64.7917,65.0095,64.7917,64.9699,49904.0
2025-02-18 10:35:00,65.63,65.65,65.4,65.5,90546.0,64.9699,64.9897,64.7422,64.8412,90546.0
2025-02-18 10:40:00,65.51,65.53,65.42,65.43,58374.0,64.8511,64.8709,64.762,64.7719,58374.0
2025-02-18 10:45:00,65.42,65.51,65.36,65.39,54572.0,64.762,64.8511,64.7026,64.7323,54572.0
2025-02-18 10:50:00,65.39,65.51,65.35,65.49,53278.0,64.7323,64.8511,64.6927,64.8313,53278.0
2025-02-18 10:55:00,65.49,65.74,65.46,65.72,97041.0,64.8313,65.0788,64.8016,65.059,97041.0
2025-02-18 11:00:00,65.71,65.71,65.48,65.52,58601.0,65.0491,65.0491,64.8214,64.861,58601.0
2025-02-18 11:05:00,65.51,65.62,65.49,65.58,62707.0,64.8511,64.96,64.8313,64.9204,62707.0
2025-02-18 11:10:00,65.57,65.8,65.57,65.69,58250.0,64.9105,65.1382,64.9105,65.0293,58250.0
2025-02-18 11:15:00,65.67,65.67,65.5,65.55,45570.0,65.0095,65.0095,64.8412,64.8907,45570.0
2025-02-18 11:20:00,65.55,65.77,65.53,65.74,41227.0,64.8907,65.1085,64.8709,65.0788,41227.0
2025-02-18 11:25:00,65.73,65.77,65.68,65.68,30070.0,65.0689,65.1085,65.0194,65.0194,30070.0
2025-02-18 11:30:00,65.69,65.76,65.66,65.72,24998.0,65.0293,65.0986,64.9996,65.059,24998.0
2025-02-18 11:35:00,65.72,65.95,65.72,65.88,26213.0,65.059,65.2867,65.059,65.2174,26213.0
2025-02-18 11:40:00,65.89,65.93,65.8,65.86,54095.0,65.2273,65.2669,65.1382,65.1976,54095.0
2025-02-18 11:45:00,65.86,65.9,65.81,65.83,65999.0,65.1976,65.2372,65.1481,65.1679,65999.0
2025-02-18 11:50:00,65.84,65.94,65.81,65.88,30962.0,65.1778,65.2768,65.1481,65.2174,30962.0
2025-02-18 11:55:00,65.88,65.95,65.86,65.95,23688.0,65.2174,65.2867,65.1976,65.2867,23688.0
2025-02-18 12:00:00,65.95,66.11,65.91,66.1,59688.0,65.2867,65.4451,65.2471,65.4352,59688.0
2025-02-18 12:05:00,66.1,66.2,66.07,66.14,22554.0,65.4352,65.5341,65.4055,65.4747,22554.0
2025-02-18 12:10:00,66.14,66.31,66.14,66.28,41538.0,65.4747,65.643,65.4747,65.6133,41538.0
2025-02-18 12:15:00,66.29,66.47,66.28,66.41,60671.0,65.6232,65.8014,65.6133,65.742,60671.0
2025-02-18 12:20:00,66.42,66.46,66.36,66.41,35115.0,65.7519,65.7915,65.6925,65.742,35115.0
2025-02-18 12:25:00,66.42,66.46,66.37,66.41,52747.0,65.7519,65.7915,65.7024,65.742,52747.0
2025-02-18 12:30:00,66.43,66.49,66.4,66.42,28996.0,65.7618,65.8212,65.7321,65.7519,28996.0
2025-02-18 12:35:00,66.41,66.41,66.34,66.35,33215.0,65.742,65.742,65.6727,65.6826,33215.0
2025-02-18 12:40:00,66.35,66.44,66.34,66.42,19463.0,65.6826,65.7717,65.6727,65.7519,19463.0
2025-02-18 12:45:00,66.42,66.44,66.33,66.42,21415.0,65.7519,65.7717,65.6628,65.7519,21415.0
2025-02-18 12:50:00,66.42,66.47,66.4,66.43,25678.0,65.7519,65.8014,65.7321,65.7618,25678.0
2025-02-18 12:55:00,66.44,66.44,66.32,66.35,71246.0,65.7717,65.7717,65.6529,65.6826,71246.0
2025-02-18 13:00:00,66.36,66.42,66.35,66.37,38610.0,65.6925,65.7519,65.6826,65.7024,38610.0
2025-02-18 13:05:00,66.37,66.49,66.34,66.36,22854.0,65.7024,65.8212,65.6727,65.6925,22854.0
2025-02-18 13:10:00,66.34,66.4,66.33,66.36,31950.0,65.6727,65.7321,65.6628,65.6925,31950.0
2025-02-18 13:15:00,66.38,66.44,66.36,66.39,36817.0,65.7123,65.7717,65.6925,65.7222,36817.0
2025-02-18 13:20:00,66.39,66.62,66.36,66.62,72966.0,65.7222,65.9499,65.6925,65.9499,72966.0
2025-02-18 13:25:00,66.62,66.71,66.61,66.67,75195.0,65.9499,66.039,65.94,65.9994,75195.0
2025-02-18 13:30:00,66.67,66.67,66.52,66.61,57442.0,65.9994,65.9994,65.8509,65.94,57442.0
2025-02-18 13:35:00,66.61,66.72,66.59,66.68,89128.0,65.94,66.0489,65.9202,66.0093,89128.0
2025-02-18 13:40:00,66.67,66.8,66.66,66.78,65535.0,65.9994,66.1281,65.9895,66.1083,65535.0
2025-02-18 13:45:00,66.77,66.79,66.7,66.7,61845.0,66.0984,66.1182,66.0291,66.0291,61845.0
2025-02-18 13:50:00,66.7,66.76,66.66,66.71,69583.0,66.0291,66.0885,65.9895,66.039,69583.0
2025-02-18 13:55:00,66.72,66.8,66.71,66.78,55201.0,66.0489,66.1281,66.039,66.1083,55201.0
2025-02-18 14:00:00,66.78,66.89,66.72,66.8,94327.0,66.1083,66.2172,66.0489,66.1281,94327.0
2025-02-18 14:05:00,66.8,66.84,66.69,66.72,47248.0,66.1281,66.1677,66.0192,66.0489,47248.0
2025-02-18 14:10:00,66.71,66.73,66.57,66.58,39581.0,66.039,66.0588,65.9004,65.9103,39581.0
2025-02-18 14:15:00,66.6,66.66,66.52,66.65,37048.0,65.9301,65.9895,65.8509,65.9796,37048.0
2025-02-18 14:20:00,66.64,66.71,66.62,66.67,74212.0,65.9697,66.039,65.9499,65.9994,74212.0
2025-02-18 14:25:00,66.68,66.68,66.51,66.53,40037.0,66.0093,66.0093,65.841,65.8608,40037.0
2025-02-18 14:30:00,66.53,66.58,66.43,66.47,59548.0,65.8608,65.9103,65.7618,65.8014,59548.0
2025-02-18 14:35:00,66.48,66.48,66.22,66.25,74689.0,65.8113,65.8113,65.5539,65.5836,74689.0
2025-02-18 14:40:00,66.25,66.37,66.18,66.36,55884.0,65.5836,65.7024,65.5143,65.6925,55884.0
2025-02-18 14:45:00,66.37,66.39,66.26,66.38,56278.0,65.7024,65.7222,65.5935,65.7123,56278.0
2025-02-18 14:50:00,66.38,66.49,66.34,66.41,74245.0,65.7123,65.8212,65.6727,65.742,74245.0
2025-02-18 14:55:00,66.41,66.43,66.3,66.3,73862.0,65.742,65.7618,65.6331,65.6331,73862.0
2025-02-18 15:00:00,66.29,66.31,66.12,66.2,81134.0,65.6232,65.643,65.4549,65.5341,81134.0
2025-02-18 15:05:00,66.2,66.2,66.1,66.11,60678.0,65.5341,65.5341,65.4352,65.4451,60678.0
2025-02-18 15:10:00,66.1,66.23,66.1,66.15,84239.0,65.4352,65.5638,65.4352,65.4846,84239.0
2025-02-18 15:15:00,66.15,66.19,66.09,66.13,63474.0,65.4846,65.5242,65.4253,65.4648,63474.0
2025-02-18 15:20:00,66.12,66.22,66.08,66.13,105206.0,65.4549,65.5539,65.4154,65.4648,105206.0
2025-02-18 15:25:00,66.13,66.22,66.12,66.21,84288.0,65.4648,65.5539,65.4549,65.544,84288.0
2025-02-18 15:30:00,66.21,66.24,66.09,66.1,72365.0,65.544,65.5737,65.4253,65.4352,72365.0
2025-02-18 15:35:00,66.11,66.11,65.91,65.91,114237.0,65.4451,65.4451,65.2471,65.2471,114237.0
2025-02-18 15:40:00,65.91,66.06,65.9,66.02,120888.0,65.2471,65.3956,65.2372,65.356,120888.0
2025-02-18 15:45:00,66.02,66.04,65.92,65.97,129404.0,65.356,65.3758,65.257,65.3065,129404.0
2025-02-18 15:50:00,65.97,66.08,65.69,65.69,274152.0,65.3065,65.4154,65.0293,65.0293,274152.0
2025-02-18 15:55:00,65.68,65.7,65.42,65.55,716943.0,65.0194,65.0392,64.762,64.8907,716943.0
2025-02-19 09:30:00,65.8,66.0,65.35,65.36,141519.0,65.1382,65.3362,64.6927,64.7026,141519.0
2025-02-19 09:35:00,65.34,65.82,65.31,65.77,27634.0,64.6828,65.158,64.6531,65.1085,27634.0
2025-02-19 09:40:00,65.8,65.93,65.66,65.89,36951.0,65.1382,65.2669,64.9996,65.2273,36951.0
2025-02-19 09:45:00,65.89,66.31,65.85,66.29,57641.0,65.2273,65.643,65.1877,65.6232,57641.0
2025-02-19 09:50:00,66.3,66.31,65.86,65.91,68908.0,65.6331,65.643,65.1976,65.2471,68908.0
2025-02-19 09:55:00,65.91,66.03,65.88,65.92,46816.0,65.2471,65.3659,65.2174,65.257,46816.0
2025-02-19 10:00:00,65.95,66.07,65.92,65.99,47106.0,65.2867,65.4055,65.257,65.3263,47106.0
2025-02-19 10:05:00,66.0,66.03,65.87,65.95,52846.0,65.3362,65.3659,65.2075,65.2867,52846.0
2025-02-19 10:10:00,65.96,66.01,65.87,66.01,56345.0,65.2966,65.3461,65.2075,65.3461,56345.0
2025-02-19 10:15:00,66.01,66.04,65.86,65.96,70647.0,65.3461,65.3758,65.1976,65.2966,70647.0
2025-02-19 10:20:00,65.94,66.05,65.92,66.0,68280.0,65.2768,65.3857,65.257,65.3362,68280.0
2025-02-19 10:25:00,66.0,66.0,65.81,65.88,49522.0,65.3362,65.3362,65.1481,65.2174,49522.0
2025-02-19 10:30:00,65.88,66.02,65.87,66.02,60414.0,65.2174,65.356,65.2075,65.356,60414.0
2025-02-19 10:35:00,66.01,66.17,66.01,66.16,45972.0,65.3461,65.5044,65.3461,65.4945,45972.0
2025-02-19 10:40:00,66.16,66.4,66.12,66.35,80457.0,65.4945,65.7321,65.4549,65.6826,80457.0
2025-02-19 10:45:00,66.34,66.35,66.12,66.21,113980.0,65.6727,65.6826,65.4549,65.544,113980.0
2025-02-19 10:50:00,66.2,66.26,66.11,66.15,28501.0,65.5341,65.5935,65.4451,65.4846,28501.0
2025-02-19 10:55:00,66.15,66.23,66.11,66.21,53366.0,65.4846,65.5638,65.4451,65.544,53366.0
2025-02-19 11:00:00,66.21,66.37,66.17,66.3,45952.0,65.544,65.7024,65.5044,65.6331,45952.0
2025-02-19 11:05:00,66.31,66.43,66.3,66.33,37811.0,65.643,65.7618,65.6331,65.6628,37811.0
2025-02-19 11:10:00,66.34,66.35,66.24,66.25,41525.0,65.6727,65.6826,65.5737,65.5836,41525.0
2025-02-19 11:15:00,66.26,66.33,66.17,66.3,45915.0,65.5935,65.6628,65.5044,65.6331,45915.0
2025-02-19 11:20:00,66.32,66.32,66.2,66.28,49310.0,65.6529,65.6529,65.5341,65.6133,49310.0
2025-02-19 11:25:00,66.28,66.36,66.26,66.33,24318.0,65.6133,65.6925,65.5935,65.6628,24318.0
2025-02-19 11:30:00,66.34,66.35,66.28,66.29,17062.0,65.6727,65.6826,65.6133,65.6232,17062.0
2025-02-19 11:35:00,66.28,66.29,66.14,66.14,33843.0,65.6133,65.6232,65.4747,65.4747,33843.0
2025-02-19 11:40:00,66.14,66.18,66.06,66.08,49421.0,65.4747,65.5143,65.3956,65.4154,49421.0
2025-02-19 11:45:00,66.09,66.12,66.05,66.08,39238.0,65.4253,65.4549,65.3857,65.4154,39238.0
2025-02-19 11:50:00,66.09,66.27,66.08,66.24,76814.0,65.4253,65.6034,65.4154,65.5737,76814.0
2025-02-19 11:55:00,66.25,66.39,66.24,66.37,33184.0,65.5836,65.7222,65.5737,65.7024,33184.0
2025-02-19 12:00:00,66.38,66.49,66.25,66.25,50309.0,65.7123,65.8212,65.5836,65.5836,50309.0
2025-02-19 12:05:00,66.24,66.24,66.07,66.08,63193.0,65.5737,65.5737,65.4055,65.4154,63193.0
2025-02-19 12:10:00,66.08,66.08,65.98,66.01,48288.0,65.4154,65.4154,65.3164,65.3461,48288.0
2025-02-19 12:15:00,66.01,66.07,65.94,66.03,38152.0,65.3461,65.4055,65.2768,65.3659,38152.0
2025-02-19 12:20:00,66.03,66.16,66.02,66.15,92737.0,65.3659,65.4945,65.356,65.4846,92737.0
2025-02-19 12:25:00,66.14,66.19,65.96,65.97,28364.0,65.4747,65.5242,65.2966,65.3065,28364.0
2025-02-19 12:30:00,65.96,66.03,65.93,66.03,34037.0,65.2966,65.3659,65.2669,65.3659,34037.0
2025-02-19 12:35:00,66.03,67.16,66.0,67.04,628154.0,65.3659,66.4845,65.3362,66.3657,628154.0
2025-02-19 12:40:00,67.06,67.17,66.81,66.84,128210.0,66.3855,66.4944,66.138,66.1677,128210.0
2025-02-19 12:45:00,66.84,66.84,66.62,66.66,73534.0,66.1677,66.1677,65.9499,65.9895,73534.0
2025-02-19 12:50:00,66.67,66.74,66.63,66.66,66216.0,65.9994,66.0687,65.9598,65.9895,66216.0
2025-02-19 12:55:00,66.67,66.78,66.55,66.56,91652.0,65.9994,66.1083,65.8806,65.8905,91652.0
2025-02-19 13:00:00,66.58,66.85,66.57,66.65,71394.0,65.9103,66.1776,65.9004,65.9796,71394.0
2025-02-19 13:05:00,66.64,66.71,66.49,66.52,85191.0,65.9697,66.039,65.8212,65.8509,85191.0
2025-02-19 13:10:00,66.53,66.58,66.37,66.4,78515.0,65.8608,65.9103,65.7024,65.7321,78515.0
2025-02-19 13:15:00,66.4,66.42,66.29,66.35,61418.0,65.7321,65.7519,65.6232,65.6826,61418.0
2025-02-19 13:20:00,66.36,66.4,66.2,66.36,50176.0,65.6925,65.7321,65.5341,65.6925,50176.0
2025-02-19 13:25:00,66.36,66.4,66.31,66.33,57398.0,65.6925,65.7321,65.643,65.6628,57398.0
2025-02-19 13:30:00,66.33,66.5,66.29,66.42,69880.0,65.6628,65.8311,65.6232,65.7519,69880.0
2025-02-19 13:35:00,66.42,66.44,66.28,66.35,55952.0,65.7519,65.7717,65.6133,65.6826,55952.0
2025-02-19 13:40:00,66.36,66.38,66.27,66.28,49394.0,65.6925,65.7123,65.6034,65.6133,49394.0
2025-02-19 13:45:00,66.27,66.34,66.21,66.28,55621.0,65.6034,65.6727,65.544,65.6133,55621.0
2025-02-19 13:50:00,66.28,66.4,66.26,66.37,55048.0,65.6133,65.7321,65.5935,65.7024,55048.0
2025-02-19 13:55:00,66.35,66.38,66.33,66.35,31056.0,65.6826,65.7123,65.6628,65.6826,31056.0
2025-02-19 14:00:00,66.36,66.44,66.3,66.4,96140.0,65.6925,65.7717,65.6331,65.7321,96140.0
2025-02-19 14:05:00,66.39,66.4,66.32,66.34,30339.0,65.7222,65.7321,65.6529,65.6727,30339.0
2025-02-19 14:10:00,66.34,66.38,66.28,66.38,33191.0,65.6727,65.7123,65.6133,65.7123,33191.0
2025-02-19 14:15:00,66.38,66.54,66.38,66.54,39362.0,65.7123,65.8707,65.7123,65.8707,39362.0
2025-02-19 14:20:00,66.53,66.57,66.48,66.57,27138.0,65.8608,65.9004,65.8113,65.9004,27138.0
2025-02-19 14:25:00,66.56,66.6,66.54,66.58,44853.0,65.8905,65.9301,65.8707,65.9103,44853.0
2025-02-19 14:30:00,66.57,66.62,66.51,66.57,41096.0,65.9004,65.9499,65.841,65.9004,41096.0
2025-02-19 14:35:00,66.57,66.59,66.42,66.45,43814.0,65.9004,65.9202,65.7519,65.7816,43814.0
2025-02-19 14:40:00,66.45,66.53,66.44,66.53,65484.0,65.7816,65.8608,65.7717,65.8608,65484.0
2025-02-19 14:45:00,66.53,66.54,66.46,66.51,30955.0,65.8608,65.8707,65.7915,65.841,30955.0
2025-02-19 14:50:00,66.51,66.57,66.5,66.54,63607.0,65.841,65.9004,65.8311,65.8707,63607.0
2025-02-19 14:55:00,66.55,66.56,66.38,66.47,37777.0,65.8806,65.8905,65.7123,65.8014,37777.0
2025-02-19 15:00:00,66.48,66.56,66.48,66.52,47436.0,65.8113,65.8905,65.8113,65.8509,47436.0
2025-02-19 15:05:00,66.53,66.53,66.49,66.5,26534.0,65.8608,65.8608,65.8212,65.8311,26534.0
2025-02-19 15:10:00,66.5,66.51,66.42,66.46,47461.0,65.8311,65.841,65.7519,65.7915,47461.0
2025-02-19 15:15:00,66.46,66.47,66.29,66.31,57115.0,65.7915,65.8014,65.6232,65.643,57115.0
2025-02-19 15:20:00,66.33,66.33,66.14,66.15,103773.0,65.6628,65.6628,65.4747,65.4846,103773.0
2025-02-19 15:25:00,66.15,66.17,66.03,66.05,124061.0,65.4846,65.5044,65.3659,65.3857,124061.0
2025-02-19 15:30:00,66.05,66.48,66.03,66.43,107048.0,65.3857,65.8113,65.3659,65.7618,107048.0
2025-02-19 15:35:00,66.44,66.55,66.39,66.54,83373.0,65.7717,65.8806,65.7222,65.8707,83373.0
2025-02-19 15:40:00,66.54,66.54,66.31,66.32,81015.0,65.8707,65.8707,65.643,65.6529,81015.0
2025-02-19 15:45:00,66.32,66.41,66.3,66.4,139536.0,65.6529,65.742,65.6331,65.7321,139536.0
2025-02-19 15:50:00,66.41,66.42,66.3,66.33,135284.0,65.742,65.7519,65.6331,65.6628,135284.0
2025-02-19 15:55:00,66.34,66.43,66.28,66.42,465153.0,65.6727,65.7618,65.6133,65.7519,465153.0
2025-02-20 09:30:00,66.25,66.25,65.71,66.0,221039.0,65.5836,65.5836,65.0491,65.3362,221039.0
2025-02-20 09:35:00,65.95,66.31,65.9,66.05,61334.0,65.2867,65.643,65.2372,65.3857,61334.0
2025-02-20 09:40:00,66.08,66.08,65.84,65.92,42929.0,65.4154,65.4154,65.1778,65.257,42929.0
2025-02-20 09:45:00,65.96,65.99,65.82,65.92,33329.0,65.2966,65.3263,65.158,65.257,33329.0
2025-02-20 09:50:00,65.92,66.09,65.82,66.0,24654.0,65.257,65.4253,65.158,65.3362,24654.0
2025-02-20 09:55:00,65.99,66.12,65.94,66.09,70969.0,65.3263,65.4549,65.2768,65.4253,70969.0
2025-02-20 10:00:00,66.12,66.15,65.99,66.06,78928.0,65.4549,65.4846,65.3263,65.3956,78928.0
2025-02-20 10:05:00,66.07,66.1,65.74,65.75,94629.0,65.4055,65.4352,65.0788,65.0887,94629.0
2025-02-20 10:10:00,65.75,65.95,65.64,65.93,117962.0,65.0887,65.2867,64.9798,65.2669,117962.0
2025-02-20 10:15:00,65.94,66.08,65.77,65.8,28374.0,65.2768,65.4154,65.1085,65.1382,28374.0
2025-02-20 10:20:00,65.8,65.81,65.51,65.62,116388.0,65.1382,65.1481,64.8511,64.96,116388.0
2025-02-20 10:25:00,65.65,65.71,65.59,65.59,53054.0,64.9897,65.0491,64.9303,64.9303,53054.0
2025-02-20 10:30:00,65.61,65.73,65.6,65.7,63337.0,64.9501,65.0689,64.9402,65.0392,63337.0
2025-02-20 10:35:00,65.72,65.77,65.63,65.64,48084.0,65.059,65.1085,64.9699,64.9798,48084.0
2025-02-20 10:40:00,65.64,65.66,65.5,65.55,59569.0,64.9798,64.9996,64.8412,64.8907,59569.0
2025-02-20 10:45:00,65.55,65.59,65.2,65.21,94051.0,64.8907,64.9303,64.5442,64.5541,94051.0
2025-02-20 10:50:00,65.22,65.29,65.19,65.28,88635.0,64.564,64.6333,64.5343,64.6234,88635.0
2025-02-20 10:55:00,65.3,65.61,65.21,65.59,64120.0,64.6432,64.9501,64.5541,64.9303,64120.0
2025-02-20 11:00:00,65.59,65.81,65.56,65.7,45042.0,64.9303,65.1481,64.9006,65.0392,45042.0
2025-02-20 11:05:00,65.7,65.7,65.49,65.51,31276.0,65.0392,65.0392,64.8313,64.8511,31276.0
2025-02-20 11:10:00,65.51,65.52,65.39,65.47,68748.0,64.8511,64.861,64.7323,64.8115,68748.0
2025-02-20 11:15:00,65.48,65.64,65.46,65.55,78229.0,64.8214,64.9798,64.8016,64.8907,78229.0
2025-02-20 11:20:00,65.55,65.57,65.46,65.51,38671.0,64.8907,64.9105,64.8016,64.8511,38671.0
2025-02-20 11:25:00,65.49,65.63,65.47,65.52,42375.0,64.8313,64.9699,64.8115,64.861,42375.0
2025-02-20 11:30:00,65.54,65.54,65.4,65.45,38330.0,64.8808,64.8808,64.7422,64.7917,38330.0
2025-02-20 11:35:00,65.45,65.52,65.4,65.5,32905.0,64.7917,64.861,64.7422,64.8412,32905.0
2025-02-20 11:40:00,65.48,65.53,65.44,65.46,29927.0,64.8214,64.8709,64.7818,64.8016,29927.0
2025-02-20 11:45:00,65.46,65.47,65.3,65.36,82629.0,64.8016,64.8115,64.6432,64.7026,82629.0
2025-02-20 11:50:00,65.36,65.5,65.36,65.5,29337.0,64.7026,64.8412,64.7026,64.8412,29337.0
2025-02-20 11:55:00,65.5,65.56,65.45,65.46,27032.0,64.8412,64.9006,64.7917,64.8016,27032.0
2025-02-20 12:00:00,65.46,65.53,65.42,65.48,25453.0,64.8016,64.8709,64.762,64.8214,25453.0
2025-02-20 12:05:00,65.5,65.5,65.35,65.39,31033.0,64.8412,64.8412,64.6927,64.7323,31033.0
2025-02-20 12:10:00,65.39,65.49,65.37,65.45,35385.0,64.7323,64.8313,64.7125,64.7917,35385.0
2025-02-20 12:15:00,65.45,65.55,65.44,65.54,31021.0,64.7917,64.8907,64.7818,64.8808,31021.0
2025-02-20 12:20:00,65.54,65.59,65.46,65.48,37742.0,64.8808,64.9303,64.8016,64.8214,37742.0
2025-02-20 12:25:00,65.49,65.5,65.37,65.43,44787.0,64.8313,64.8412,64.7125,64.7719,44787.0
2025-02-20 12:30:00,65.44,65.49,65.4,65.43,71159.0,64.7818,64.8313,64.7422,64.7719,71159.0
2025-02-20 12:35:00,65.41,65.5,65.35,65.49,185061.0,64.7521,64.8412,64.6927,64.8313,185061.0
2025-02-20 12:40:00,65.49,65.62,65.41,65.45,137066.0,64.8313,64.96,64.7521,64.7917,137066.0
2025-02-20 12:45:00,65.45,65.56,65.41,65.44,106603.0,64.7917,64.9006,64.7521,64.7818,106603.0
2025-02-20 12:50:00,65.46,65.51,65.4,65.42,30952.0,64.8016,64.8511,64.7422,64.762,30952.0
2025-02-20 12:55:00,65.42,65.51,65.39,65.5,31630.0,64.762,64.8511,64.7323,64.8412,31630.0
2025-02-20 13:00:00,65.5,65.51,65.25,65.26,31762.0,64.8412,64.8511,64.5937,64.6036,31762.0
2025-02-20 13:05:00,65.26,65.28,65.13,65.2,51617.0,64.6036,64.6234,64.4749,64.5442,51617.0
2025-02-20 13:10:00,65.2,65.34,65.18,65.34,25050.0,64.5442,64.6828,64.5244,64.6828,25050.0
2025-02-20 13:15:00,65.34,65.34,65.16,65.19,23070.0,64.6828,64.6828,64.5046,64.5343,23070.0
2025-02-20 13:20:00,65.19,65.26,65.11,65.16,44126.0,64.5343,64.6036,64.4551,64.5046,44126.0
2025-02-20 13:25:00,65.15,65.18,65.09,65.13,27272.0,64.4947,64.5244,64.4353,64.4749,27272.0
2025-02-20 13:30:00,65.14,65.27,65.12,65.23,37468.0,64.4848,64.6135,64.465,64.5739,37468.0
2025-02-20 13:35:00,65.23,65.24,65.13,65.23,32826.0,64.5739,64.5838,64.4749,64.5739,32826.0
2025-02-20 13:40:00,65.23,65.33,65.21,65.26,30205.0,64.5739,64.6729,64.5541,64.6036,30205.0
2025-02-20 13:45:00,65.26,65.26,65.02,65.1,66320.0,64.6036,64.6036,64.366,64.4452,66320.0
2025-02-20 13:50:00,65.09,65.18,65.07,65.12,50550.0,64.4353,64.5244,64.4155,64.465,50550.0
2025-02-20 13:55:00,65.12,65.19,65.11,65.16,36756.0,64.465,64.5343,64.4551,64.5046,36756.0
2025-02-20 14:00:00,65.16,65.19,65.01,65.05,80078.0,64.5046,64.5343,64.3561,64.3957,80078.0
2025-02-20 14:05:00,65.06,65.17,64.98,65.17,130124.0,64.4056,64.5145,64.3264,64.5145,130124.0
2025-02-20 14:10:00,65.17,65.27,65.13,65.22,58933.0,64.5145,64.6135,64.4749,64.564,58933.0
2025-02-20 14:15:00,65.22,65.28,65.21,65.21,24956.0,64.564,64.6234,64.5541,64.5541,24956.0
2025-02-20 14:20:00,65.22,65.34,65.22,65.33,47838.0,64.564,64.6828,64.564,64.6729,47838.0
2025-02-20 14:25:00,65.33,65.33,65.22,65.24,34724.0,64.6729,64.6729,64.564,64.5838,34724.0
2025-02-20 14:30:00,65.24,65.29,65.19,65.27,46004.0,64.5838,64.6333,64.5343,64.6135,46004.0
2025-02-20 14:35:00,65.28,65.29,65.24,65.29,26613.0,64.6234,64.6333,64.5838,64.6333,26613.0
2025-02-20 14:40:00,65.29,65.3,65.25,65.27,36919.0,64.6333,64.6432,64.5937,64.6135,36919.0
2025-02-20 14:45:00,65.27,65.37,65.27,65.34,40237.0,64.6135,64.7125,64.6135,64.6828,40237.0
2025-02-20 14:50:00,65.34,65.42,65.34,65.4,36201.0,64.6828,64.762,64.6828,64.7422,36201.0
2025-02-20 14:55:00,65.4,65.42,65.31,65.34,35016.0,64.7422,64.762,64.6531,64.6828,35016.0
2025-02-20 15:00:00,65.34,65.35,65.25,65.32,33355.0,64.6828,64.6927,64.5937,64.663,33355.0
2025-02-20 15:05:00,65.32,65.35,65.28,65.29,41820.0,64.663,64.6927,64.6234,64.6333,41820.0
2025-02-20 15:10:00,65.29,65.31,65.23,65.23,45709.0,64.6333,64.6531,64.5739,64.5739,45709.0
2025-02-20 15:15:00,65.24,65.26,65.2,65.22,44076.0,64.5838,64.6036,64.5442,64.564,44076.0
2025-02-20 15:20:00,65.23,65.26,65.17,65.17,58054.0,64.5739,64.6036,64.5145,64.5145,58054.0
2025-02-20 15:25:00,65.18,65.21,65.16,65.19,88554.0,64.5244,64.5541,64.5046,64.5343,88554.0
2025-02-20 15:30:00,65.19,65.22,65.12,65.21,84236.0,64.5343,64.564,64.465,64.5541,84236.0
2025-02-20 15:35:00,65.21,65.35,65.2,65.22,104039.0,64.5541,64.6927,64.5442,64.564,104039.0
2025-02-20 15:40:00,65.23,65.24,65.11,65.13,88490.0,64.5739,64.5838,64.4551,64.4749,88490.0
2025-02-20 15:45:00,65.13,65.33,65.12,65.27,119887.0,64.4749,64.6729,64.465,64.6135,119887.0
2025-02-20 15:50:00,65.28,65.46,65.28,65.31,232957.0,64.6234,64.8016,64.6234,64.6531,232957.0
2025-02-20 15:55:00,65.31,65.34,65.06,65.09,806049.0,64.6531,64.6828,64.4056,64.4353,806049.0
2025-02-21 09:30:00,62.88,65.09,62.02,65.01,1003839.0,62.2475,64.4353,61.3962,64.3561,1003839.0
2025-02-21 09:35:00,65.03,65.29,64.73,64.97,218942.0,64.3759,64.6333,64.0789,64.3165,218942.0
2025-02-21 09:40:00,64.91,64.91,63.71,64.06,338875.0,64.2571,64.2571,63.0692,63.4157,338875.0
2025-02-21 09:45:00,64.11,64.26,63.89,63.9,128288.0,63.4652,63.6137,63.2474,63.2573,128288.0
2025-02-21 09:50:00,63.89,64.04,63.55,63.74,132367.0,63.2474,63.3959,62.9108,63.0989,132367.0
2025-02-21 09:55:00,63.74,63.74,63.45,63.63,100756.0,63.0989,63.0989,62.8118,62.99,100756.0
2025-02-21 10:00:00,63.61,63.64,63.46,63.49,146925.0,62.9702,62.9999,62.8217,62.8514,146925.0
2025-02-21 10:05:00,63.48,63.67,63.38,63.57,155528.0,62.8415,63.0296,62.7425,62.9306,155528.0
2025-02-21 10:10:00,63.58,63.98,63.51,63.97,250461.0,62.9405,63.3365,62.8712,63.3266,250461.0
2025-02-21 10:15:00,63.97,64.47,63.81,63.88,162462.0,63.3266,63.8215,63.1682,63.2375,162462.0
2025-02-21 10:20:00,63.85,64.3,63.85,64.22,167864.0,63.2078,63.6533,63.2078,63.5741,167864.0
2025-02-21 10:25:00,64.22,64.27,63.9,64.01,181597.0,63.5741,63.6236,63.2573,63.3662,181597.0
2025-02-21 10:30:00,63.99,64.17,63.94,64.11,173013.0,63.3464,63.5246,63.2969,63.4652,173013.0
2025-02-21 10:35:00,64.11,64.34,64.06,64.14,84799.0,63.4652,63.6929,63.4157,63.4949,84799.0
2025-02-21 10:40:00,64.14,64.16,64.03,64.14,51953.0,63.4949,63.5147,63.386,63.4949,51953.0
2025-02-21 10:45:00,64.11,64.32,64.11,64.23,122825.0,63.4652,63.6731,63.4652,63.584,122825.0
2025-02-21 10:50:00,64.24,64.25,63.92,64.03,164574.0,63.5939,63.6038,63.2771,63.386,164574.0
2025-02-21 10:55:00,64.03,64.19,63.83,64.09,208892.0,63.386,63.5444,63.188,63.4454,208892.0
2025-02-21 11:00:00,64.09,64.29,64.09,64.19,97187.0,63.4454,63.6434,63.4454,63.5444,97187.0
2025-02-21 11:05:00,64.2,64.25,63.99,64.06,67180.0,63.5543,63.6038,63.3464,63.4157,67180.0
2025-02-21 11:10:00,64.06,64.27,64.03,64.16,198594.0,63.4157,63.6236,63.386,63.5147,198594.0
2025-02-21 11:15:00,64.15,64.19,63.95,63.99,126308.0,63.5048,63.5444,63.3068,63.3464,126308.0
2025-02-21 11:20:00,64.0,64.23,63.98,64.18,84351.0,63.3563,63.584,63.3365,63.5345,84351.0
2025-02-21 11:25:00,64.17,64.19,63.86,63.88,133255.0,63.5246,63.5444,63.2177,63.2375,133255.0
2025-02-21 11:30:00,63.88,64.0,63.8,63.83,114977.0,63.2375,63.3563,63.1583,63.188,114977.0
2025-02-21 11:35:00,63.82,63.83,63.54,63.66,175239.0,63.1781,63.188,62.9009,63.0197,175239.0
2025-02-21 11:40:00,63.67,63.75,63.46,63.52,144522.0,63.0296,63.1088,62.8217,62.8811,144522.0
2025-02-21 11:45:00,63.54,63.73,63.5,63.6,155371.0,62.9009,63.089,62.8613,62.9603,155371.0
2025-02-21 11:50:00,63.62,63.77,63.54,63.64,108543.0,62.9801,63.1286,62.9009,62.9999,108543.0
2025-02-21 11:55:00,63.62,64.01,63.54,64.0,90193.0,62.9801,63.3662,62.9009,63.3563,90193.0
2025-02-21 12:00:00,64.0,64.2,63.97,64.19,47643.0,63.3563,63.5543,63.3266,63.5444,47643.0
2025-02-21 12:05:00,64.18,64.21,64.09,64.21,74030.0,63.5345,63.5642,63.4454,63.5642,74030.0
2025-02-21 12:10:00,64.19,64.24,63.94,63.97,80319.0,63.5444,63.5939,63.2969,63.3266,80319.0
2025-02-21 12:15:00,63.96,64.01,63.79,63.81,57525.0,63.3167,63.3662,63.1484,63.1682,57525.0
2025-02-21 12:20:00,63.81,63.82,63.63,63.67,63785.0,63.1682,63.1781,62.99,63.0296,63785.0
2025-02-21 12:25:00,63.66,63.75,63.55,63.57,88708.0,63.0197,63.1088,62.9108,62.9306,88708.0
2025-02-21 12:30:00,63.57,63.71,63.5,63.64,121488.0,62.9306,63.0692,62.8613,62.9999,121488.0
2025-02-21 12:35:00,63.64,63.66,63.51,63.55,67703.0,62.9999,63.0197,62.8712,62.9108,67703.0
2025-02-21 12:40:00,63.55,63.75,63.54,63.73,63975.0,62.9108,63.1088,62.9009,63.089,63975.0
2025-02-21 12:45:00,63.72,63.76,63.61,63.64,38975.0,63.0791,63.1187,62.9702,62.9999,38975.0
2025-02-21 12:50:00,63.63,63.68,63.52,63.56,63128.0,62.99,63.0395,62.8811,62.9207,63128.0
2025-02-21 12:55:00,63.56,63.79,63.55,63.77,63922.0,62.9207,63.1484,62.9108,63.1286,63922.0
2025-02-21 13:00:00,63.76,63.76,63.65,63.66,75136.0,63.1187,63.1187,63.0098,63.0197,75136.0
2025-02-21 13:05:00,63.67,63.75,63.64,63.71,61374.0,63.0296,63.1088,62.9999,63.0692,61374.0
2025-02-21 13:10:00,63.71,63.91,63.7,63.91,72026.0,63.0692,63.2672,63.0593,63.2672,72026.0
2025-02-21 13:15:00,63.91,63.97,63.88,63.92,50333.0,63.2672,63.3266,63.2375,63.2771,50333.0
2025-02-21 13:20:00,63.91,63.94,63.84,63.9,50122.0,63.2672,63.2969,63.1979,63.2573,50122.0
2025-02-21 13:25:00,63.88,63.91,63.85,63.85,45478.0,63.2375,63.2672,63.2078,63.2078,45478.0
2025-02-21 13:30:00,63.85,63.89,63.72,63.75,92077.0,63.2078,63.2474,63.0791,63.1088,92077.0
2025-02-21 13:35:00,63.75,63.92,63.74,63.82,58183.0,63.1088,63.2771,63.0989,63.1781,58183.0
2025-02-21 13:40:00,63.83,63.88,63.6,63.61,63226.0,63.188,63.2375,62.9603,62.9702,63226.0
2025-02-21 13:45:00,63.61,63.66,63.56,63.58,53909.0,62.9702,63.0197,62.9207,62.9405,53909.0
2025-02-21 13:50:00,63.58,63.67,63.53,63.66,46371.0,62.9405,63.0296,62.891,63.0197,46371.0
2025-02-21 13:55:00,63.66,63.73,63.6,63.64,85359.0,63.0197,63.089,62.9603,62.9999,85359.0
2025-02-21 14:00:00,63.65,63.7,63.54,63.55,55641.0,63.0098,63.0593,62.9009,62.9108,55641.0
2025-02-21 14:05:00,63.55,63.65,63.54,63.6,60513.0,62.9108,63.0098,62.9009,62.9603,60513.0
2025-02-21 14:10:00,63.59,63.72,63.59,63.71,39520.0,62.9504,63.0791,62.9504,63.0692,39520.0
2025-02-21 14:15:00,63.71,63.74,63.6,63.72,52893.0,63.0692,63.0989,62.9603,63.0791,52893.0
2025-02-21 14:20:00,63.72,63.76,63.68,63.69,49609.0,63.0791,63.1187,63.0395,63.0494,49609.0
2025-02-21 14:25:00,63.68,63.76,63.65,63.76,72609.0,63.0395,63.1187,63.0098,63.1187,72609.0
2025-02-21 14:30:00,63.78,63.79,63.61,63.61,67952.0,63.1385,63.1484,62.9702,62.9702,67952.0
2025-02-21 14:35:00,63.61,63.64,63.55,63.61,60495.0,62.9702,62.9999,62.9108,62.9702,60495.0
2025-02-21 14:40:00,63.62,63.75,63.58,63.72,52310.0,62.9801,63.1088,62.9405,63.0791,52310.0
2025-02-21 14:45:00,63.73,63.83,63.71,63.78,63277.0,63.089,63.188,63.0692,63.1385,63277.0
2025-02-21 14:50:00,63.78,63.81,63.71,63.71,100063.0,63.1385,63.1682,63.0692,63.0692,100063.0
2025-02-21 14:55:00,63.71,63.73,63.64,63.65,64432.0,63.0692,63.089,62.9999,63.0098,64432.0
2025-02-21 15:00:00,63.65,63.65,63.54,63.61,97933.0,63.0098,63.0098,62.9009,62.9702,97933.0
2025-02-21 15:05:00,63.61,63.69,63.53,63.55,69166.0,62.9702,63.0494,62.891,62.9108,69166.0
2025-02-21 15:10:00,63.56,63.58,63.41,63.42,83920.0,62.9207,62.9405,62.7722,62.7821,83920.0
2025-02-21 15:15:00,63.41,63.52,63.4,63.49,80994.0,62.7722,62.8811,62.7623,62.8514,80994.0
2025-02-21 15:20:00,63.49,63.54,63.42,63.52,75904.0,62.8514,62.9009,62.7821,62.8811,75904.0
2025-02-21 15:25:00,63.53,63.53,63.43,63.44,63897.0,62.891,62.891,62.792,62.8019,63897.0
2025-02-21 15:30:00,63.44,63.51,63.42,63.46,91381.0,62.8019,62.8712,62.7821,62.8217,91381.0
2025-02-21 15:35:00,63.46,63.51,63.44,63.47,127399.0,62.8217,62.8712,62.8019,62.8316,127399.0
2025-02-21 15:40:00,63.48,63.51,63.41,63.49,141000.0,62.8415,62.8712,62.7722,62.8514,141000.0
2025-02-21 15:45:00,63.48,63.6,63.34,63.56,216392.0,62.8415,62.9603,62.7029,62.9207,216392.0
2025-02-21 15:50:00,63.57,63.62,63.43,63.51,336053.0,62.9306,62.9801,62.792,62.8712,336053.0
2025-02-21 15:55:00,63.51,63.54,63.41,63.5,671869.0,62.8712,62.9009,62.7722,62.8613,671869.0
2025-02-24 09:30:00,63.45,64.1,63.24,63.25,188051.0,62.8118,63.4553,62.6039,62.6138,188051.0
2025-02-24 09:35:00,63.25,63.25,62.9,63.12,65745.0,62.6138,62.6138,62.2673,62.4851,65745.0
2025-02-24 09:40:00,63.13,63.4,63.04,63.34,44908.0,62.495,62.7623,62.4059,62.7029,44908.0
2025-02-24 09:45:00,63.32,63.33,62.6,62.65,86220.0,62.6831,62.693,61.9704,62.0199,86220.0
2025-02-24 09:50:00,62.65,63.0,62.61,62.97,57839.0,62.0199,62.3663,61.9803,62.3366,57839.0
2025-02-24 09:55:00,62.95,62.99,62.75,62.9,108411.0,62.3168,62.3564,62.1188,62.2673,108411.0
2025-02-24 10:00:00,62.9,63.15,62.86,62.93,73418.0,62.2673,62.5148,62.2277,62.297,73418.0
2025-02-24 10:05:00,62.9,63.12,62.81,63.07,106991.0,62.2673,62.4851,62.1782,62.4356,106991.0
2025-02-24 10:10:00,63.05,63.2,63.04,63.2,80777.0,62.4158,62.5643,62.4059,62.5643,80777.0
2025-02-24 10:15:00,63.22,63.36,63.17,63.33,102285.0,62.5841,62.7227,62.5346,62.693,102285.0
2025-02-24 10:20:00,63.32,63.66,63.28,63.53,73192.0,62.6831,63.0197,62.6435,62.891,73192.0
2025-02-24 10:25:00,63.53,63.76,63.3,63.39,172507.0,62.891,63.1187,62.6633,62.7524,172507.0
2025-02-24 10:30:00,63.42,63.47,63.2,63.25,42931.0,62.7821,62.8316,62.5643,62.6138,42931.0
2025-02-24 10:35:00,63.23,63.31,63.14,63.25,60950.0,62.594,62.6732,62.5049,62.6138,60950.0
2025-02-24 10:40:00,63.24,63.34,63.19,63.34,38072.0,62.6039,62.7029,62.5544,62.7029,38072.0
2025-02-24 10:45:00,63.35,63.46,63.25,63.37,54881.0,62.7128,62.8217,62.6138,62.7326,54881.0
2025-02-24 10:50:00,63.37,63.38,63.14,63.16,45796.0,62.7326,62.7425,62.5049,62.5247,45796.0
2025-02-24 10:55:00,63.15,63.31,63.09,63.28,46455.0,62.5148,62.6732,62.4554,62.6435,46455.0
2025-02-24 11:00:00,63.28,63.4,63.22,63.26,39844.0,62.6435,62.7623,62.5841,62.6237,39844.0
2025-02-24 11:05:00,63.25,63.25,63.08,63.12,62311.0,62.6138,62.6138,62.4455,62.4851,62311.0
2025-02-24 11:10:00,63.11,63.37,63.1,63.3,35422.0,62.4752,62.7326,62.4653,62.6633,35422.0
2025-02-24 11:15:00,63.3,63.33,63.19,63.23,53685.0,62.6633,62.693,62.5544,62.594,53685.0
2025-02-24 11:20:00,63.24,63.25,63.16,63.18,49462.0,62.6039,62.6138,62.5247,62.5445,49462.0
2025-02-24 11:25:00,63.18,63.25,63.17,63.2,52972.0,62.5445,62.6138,62.5346,62.5643,52972.0
2025-02-24 11:30:00,63.2,63.3,63.19,63.24,66593.0,62.5643,62.6633,62.5544,62.6039,66593.0
2025-02-24 11:35:00,63.28,63.68,63.26,63.61,54224.0,62.6435,63.0395,62.6237,62.9702,54224.0
2025-02-24 11:40:00,63.63,63.74,63.52,63.58,27855.0,62.99,63.0989,62.8811,62.9405,27855.0
2025-02-24 11:45:00,63.63,63.72,63.57,63.71,30137.0,62.99,63.0791,62.9306,63.0692,30137.0
2025-02-24 11:50:00,63.69,63.69,63.56,63.59,48243.0,63.0494,63.0494,62.9207,62.9504,48243.0
2025-02-24 11:55:00,63.58,63.66,63.55,63.61,42959.0,62.9405,63.0197,62.9108,62.9702,42959.0
2025-02-24 12:00:00,63.6,63.67,63.52,63.52,19296.0,62.9603,63.0296,62.8811,62.8811,19296.0
2025-02-24 12:05:00,63.52,63.57,63.46,63.48,31683.0,62.8811,62.9306,62.8217,62.8415,31683.0
2025-02-24 12:10:00,63.49,63.64,63.49,63.6,23388.0,62.8514,62.9999,62.8514,62.9603,23388.0
2025-02-24 12:15:00,63.6,63.61,63.51,63.51,20815.0,62.9603,62.9702,62.8712,62.8712,20815.0
2025-02-24 12:20:00,63.51,63.53,63.41,63.41,75641.0,62.8712,62.891,62.7722,62.7722,75641.0
2025-02-24 12:25:00,63.4,63.41,63.3,63.3,31741.0,62.7623,62.7722,62.6633,62.6633,31741.0
2025-02-24 12:30:00,63.3,63.31,63.27,63.3,36146.0,62.6633,62.6732,62.6336,62.6633,36146.0
2025-02-24 12:35:00,63.29,63.41,63.28,63.37,41371.0,62.6534,62.7722,62.6435,62.7326,41371.0
2025-02-24 12:40:00,63.36,63.48,63.35,63.41,21579.0,62.7227,62.8415,62.7128,62.7722,21579.0
2025-02-24 12:45:00,63.43,63.43,63.38,63.4,28133.0,62.792,62.792,62.7425,62.7623,28133.0
2025-02-24 12:50:00,63.42,63.43,63.36,63.37,17439.0,62.7821,62.792,62.7227,62.7326,17439.0
2025-02-24 12:55:00,63.38,63.42,63.37,63.42,37673.0,62.7425,62.7821,62.7326,62.7821,37673.0
2025-02-24 13:00:00,63.42,63.42,63.24,63.26,67427.0,62.7821,62.7821,62.6039,62.6237,67427.0
2025-02-24 13:05:00,63.26,63.42,63.23,63.41,38656.0,62.6237,62.7821,62.594,62.7722,38656.0
2025-02-24 13:10:00,63.4,63.4,63.29,63.35,24670.0,62.7623,62.7623,62.6534,62.7128,24670.0
2025-02-24 13:15:00,63.35,63.54,63.26,63.41,105649.0,62.7128,62.9009,62.6237,62.7722,105649.0
2025-02-24 13:20:00,63.42,63.45,63.24,63.33,68513.0,62.7821,62.8118,62.6039,62.693,68513.0
2025-02-24 13:25:00,63.34,63.39,63.27,63.28,30801.0,62.7029,62.7524,62.6336,62.6435,30801.0
2025-02-24 13:30:00,63.27,63.4,63.27,63.34,46064.0,62.6336,62.7623,62.6336,62.7029,46064.0
2025-02-24 13:35:00,63.33,63.39,63.33,63.39,34756.0,62.693,62.7524,62.693,62.7524,34756.0
2025-02-24 13:40:00,63.39,63.49,63.36,63.43,36390.0,62.7524,62.8514,62.7227,62.792,36390.0
2025-02-24 13:45:00,63.43,63.43,63.3,63.3,55557.0,62.792,62.792,62.6633,62.6633,55557.0
2025-02-24 13:50:00,63.3,63.32,63.23,63.26,49325.0,62.6633,62.6831,62.594,62.6237,49325.0
2025-02-24 13:55:00,63.25,63.44,63.24,63.4,35310.0,62.6138,62.8019,62.6039,62.7623,35310.0
2025-02-24 14:00:00,63.42,63.42,63.36,63.39,16879.0,62.7821,62.7821,62.7227,62.7524,16879.0
2025-02-24 14:05:00,63.4,63.41,63.37,63.4,14699.0,62.7623,62.7722,62.7326,62.7623,14699.0
2025-02-24 14:10:00,63.39,63.39,63.31,63.34,29360.0,62.7524,62.7524,62.6732,62.7029,29360.0
2025-02-24 14:15:00,63.35,63.37,63.27,63.27,62215.0,62.7128,62.7326,62.6336,62.6336,62215.0
2025-02-24 14:20:00,63.27,63.33,63.21,63.23,46486.0,62.6336,62.693,62.5742,62.594,46486.0
2025-02-24 14:25:00,63.22,63.24,63.12,63.15,82199.0,62.5841,62.6039,62.4851,62.5148,82199.0
2025-02-24 14:30:00,63.15,63.24,63.14,63.19,48559.0,62.5148,62.6039,62.5049,62.5544,48559.0
2025-02-24 14:35:00,63.19,63.25,63.15,63.19,49862.0,62.5544,62.6138,62.5148,62.5544,49862.0
2025-02-24 14:40:00,63.18,63.21,63.13,63.16,37838.0,62.5445,62.5742,62.495,62.5247,37838.0
2025-02-24 14:45:00,63.18,63.23,63.15,63.2,28292.0,62.5445,62.594,62.5148,62.5643,28292.0
2025-02-24 14:50:00,63.2,63.21,63.09,63.11,46989.0,62.5643,62.5742,62.4554,62.4752,46989.0
2025-02-24 14:55:00,63.11,63.11,62.97,62.98,52915.0,62.4752,62.4752,62.3366,62.3465,52915.0
2025-02-24 15:00:00,63.0,63.05,62.96,63.05,33021.0,62.3663,62.4158,62.3267,62.4158,33021.0
2025-02-24 15:05:00,63.05,63.06,62.98,63.04,38702.0,62.4158,62.4257,62.3465,62.4059,38702.0
2025-02-24 15:10:00,63.03,63.07,62.99,63.01,48765.0,62.396,62.4356,62.3564,62.3762,48765.0
2025-02-24 15:15:00,63.0,63.07,62.96,62.98,85578.0,62.3663,62.4356,62.3267,62.3465,85578.0
2025-02-24 15:20:00,62.98,63.0,62.93,62.93,47935.0,62.3465,62.3663,62.297,62.297,47935.0
2025-02-24 15:25:00,62.93,62.94,62.84,62.86,61862.0,62.297,62.3069,62.2079,62.2277,61862.0
2025-02-24 15:30:00,62.87,63.0,62.84,62.9,100701.0,62.2376,62.3663,62.2079,62.2673,100701.0
2025-02-24 15:35:00,62.9,62.9,62.78,62.82,70849.0,62.2673,62.2673,62.1485,62.1881,70849.0
2025-02-24 15:40:00,62.82,62.93,62.79,62.86,71206.0,62.1881,62.297,62.1584,62.2277,71206.0
2025-02-24 15:45:00,62.85,62.98,62.8,62.97,70458.0,62.2178,62.3465,62.1683,62.3366,70458.0
2025-02-24 15:50:00,62.98,63.06,62.87,62.95,170018.0,62.3465,62.4257,62.2376,62.3168,170018.0
2025-02-24 15:55:00,62.95,63.08,62.9,63.03,438923.0,62.3168,62.4455,62.2673,62.396,438923.0
2025-02-25 09:30:00,63.02,63.89,62.94,63.85,119345.0,62.3861,63.2474,62.3069,63.2078,119345.0
2025-02-25 09:35:00,63.89,63.93,63.59,63.65,49494.0,63.2474,63.287,62.9504,63.0098,49494.0
2025-02-25 09:40:00,63.68,63.77,63.57,63.62,57832.0,63.0395,63.1286,62.9306,62.9801,57832.0
2025-02-25 09:45:00,63.64,63.66,63.42,63.49,100850.0,62.9999,63.0197,62.7821,62.8514,100850.0
2025-02-25 09:50:00,63.47,63.75,63.45,63.48,117243.0,62.8316,63.1088,62.8118,62.8415,117243.0
2025-02-25 09:55:00,63.48,63.52,63.29,63.29,52684.0,62.8415,62.8811,62.6534,62.6534,52684.0
2025-02-25 10:00:00,63.32,63.32,63.01,63.07,66020.0,62.6831,62.6831,62.3762,62.4356,66020.0
2025-02-25 10:05:00,63.05,63.22,63.03,63.09,64567.0,62.4158,62.5841,62.396,62.4554,64567.0
2025-02-25 10:10:00,63.1,63.2,63.01,63.04,66205.0,62.4653,62.5643,62.3762,62.4059,66205.0
2025-02-25 10:15:00,63.05,63.38,63.02,63.29,62354.0,62.4158,62.7425,62.3861,62.6534,62354.0
2025-02-25 10:20:00,63.3,63.32,63.09,63.12,104005.0,62.6633,62.6831,62.4554,62.4851,104005.0
2025-02-25 10:25:00,63.1,63.12,62.8,62.88,127035.0,62.4653,62.4851,62.1683,62.2475,127035.0
2025-02-25 10:30:00,62.87,63.06,62.77,62.96,94921.0,62.2376,62.4257,62.1386,62.3267,94921.0
2025-02-25 10:35:00,62.96,62.96,62.6,62.64,93232.0,62.3267,62.3267,61.9704,62.01,93232.0
2025-02-25 10:40:00,62.64,62.93,62.61,62.92,110298.0,62.01,62.297,61.9803,62.2871,110298.0
2025-02-25 10:45:00,62.92,62.99,62.78,62.87,141284.0,62.2871,62.3564,62.1485,62.2376,141284.0
2025-02-25 10:50:00,62.87,63.0,62.86,62.9,48373.0,62.2376,62.3663,62.2277,62.2673,48373.0
2025-02-25 10:55:00,62.9,63.06,62.89,62.94,42215.0,62.2673,62.4257,62.2574,62.3069,42215.0
2025-02-25 11:00:00,62.96,63.13,62.94,63.12,45214.0,62.3267,62.495,62.3069,62.4851,45214.0
2025-02-25 11:05:00,63.12,63.3,63.11,63.18,48146.0,62.4851,62.6633,62.4752,62.5445,48146.0
2025-02-25 11:10:00,63.21,63.46,63.18,63.41,116098.0,62.5742,62.8217,62.5445,62.7722,116098.0
2025-02-25 11:15:00,63.45,63.54,63.39,63.42,75910.0,62.8118,62.9009,62.7524,62.7821,75910.0
2025-02-25 11:20:00,63.41,63.42,63.33,63.37,44629.0,62.7722,62.7821,62.693,62.7326,44629.0
2025-02-25 11:25:00,63.37,63.45,63.31,63.32,41113.0,62.7326,62.8118,62.6732,62.6831,41113.0
2025-02-25 11:30:00,63.32,63.34,63.2,63.24,53292.0,62.6831,62.7029,62.5643,62.6039,53292.0
2025-02-25 11:35:00,63.23,63.44,63.22,63.44,30961.0,62.594,62.8019,62.5841,62.8019,30961.0
2025-02-25 11:40:00,63.44,63.58,63.33,63.57,33237.0,62.8019,62.9405,62.693,62.9306,33237.0
2025-02-25 11:45:00,63.57,63.59,63.4,63.42,30739.0,62.9306,62.9504,62.7623,62.7821,30739.0
2025-02-25 11:50:00,63.41,63.43,63.27,63.27,27240.0,62.7722,62.792,62.6336,62.6336,27240.0
2025-02-25 11:55:00,63.27,63.27,62.13,62.55,396195.0,62.6336,62.6336,61.5051,61.9209,396195.0
2025-02-25 12:00:00,62.55,63.12,62.54,62.99,145304.0,61.9209,62.4851,61.911,62.3564,145304.0
2025-02-25 12:05:00,62.99,63.07,62.75,62.85,59447.0,62.3564,62.4356,62.1188,62.2178,59447.0
2025-02-25 12:10:00,62.88,62.9,62.77,62.85,62199.0,62.2475,62.2673,62.1386,62.2178,62199.0
2025-02-25 12:15:00,62.82,62.87,62.73,62.78,30406.0,62.1881,62.2376,62.099,62.1485,30406.0
2025-02-25 12:20:00,62.79,62.8,62.62,62.72,46442.0,62.1584,62.1683,61.9902,62.0891,46442.0
2025-02-25 12:25:00,62.72,62.87,62.72,62.82,31674.0,62.0891,62.2376,62.0891,62.1881,31674.0
2025-02-25 12:30:00,62.84,63.1,62.83,63.02,39776.0,62.2079,62.4653,62.198,62.3861,39776.0
2025-02-25 12:35:00,63.03,63.1,62.96,63.1,64523.0,62.396,62.4653,62.3267,62.4653,64523.0
2025-02-25 12:40:00,63.12,63.22,63.05,63.17,38154.0,62.4851,62.5841,62.4158,62.5346,38154.0
2025-02-25 12:45:00,63.17,63.24,63.07,63.1,61152.0,62.5346,62.6039,62.4356,62.4653,61152.0
2025-02-25 12:50:00,63.13,63.23,63.11,63.18,29429.0,62.495,62.594,62.4752,62.5445,29429.0
2025-02-25 12:55:00,63.17,63.28,63.14,63.2,52883.0,62.5346,62.6435,62.5049,62.5643,52883.0
2025-02-25 13:00:00,63.19,63.22,63.14,63.22,50521.0,62.5544,62.5841,62.5049,62.5841,50521.0
2025-02-25 13:05:00,63.2,63.32,63.19,63.26,58029.0,62.5643,62.6831,62.5544,62.6237,58029.0
2025-02-25 13:10:00,63.27,63.3,63.13,63.19,60084.0,62.6336,62.6633,62.495,62.5544,60084.0
2025-02-25 13:15:00,63.18,63.26,63.14,63.2,32229.0,62.5445,62.6237,62.5049,62.5643,32229.0
2025-02-25 13:20:00,63.2,63.2,63.06,63.09,65637.0,62.5643,62.5643,62.4257,62.4554,65637.0
2025-02-25 13:25:00,63.09,63.2,63.03,63.17,36321.0,62.4554,62.5643,62.396,62.5346,36321.0
2025-02-25 13:30:00,63.16,63.42,63.16,63.4,47493.0,62.5247,62.7821,62.5247,62.7623,47493.0
2025-02-25 13:35:00,63.4,63.49,63.4,63.48,37389.0,62.7623,62.8514,62.7623,62.8415,37389.0
2025-02-25 13:40:00,63.49,63.57,63.43,63.53,22959.0,62.8514,62.9306,62.792,62.891,22959.0
2025-02-25 13:45:00,63.53,63.58,63.49,63.5,27319.0,62.891,62.9405,62.8514,62.8613,27319.0
2025-02-25 13:50:00,63.5,63.69,63.45,63.68,77988.0,62.8613,63.0494,62.8118,63.0395,77988.0
2025-02-25 13:55:00,63.67,63.72,63.64,63.64,66893.0,63.0296,63.0791,62.9999,62.9999,66893.0
2025-02-25 14:00:00,63.65,63.69,63.57,63.6,52884.0,63.0098,63.0494,62.9306,62.9603,52884.0
2025-02-25 14:05:00,63.6,63.61,63.4,63.44,48337.0,62.9603,62.9702,62.7623,62.8019,48337.0
2025-02-25 14:10:00,63.44,63.44,63.34,63.34,33469.0,62.8019,62.8019,62.7029,62.7029,33469.0
2025-02-25 14:15:00,63.35,63.43,63.3,63.4,32295.0,62.7128,62.792,62.6633,62.7623,32295.0
2025-02-25 14:20:00,63.41,63.48,63.37,63.45,46447.0,62.7722,62.8415,62.7326,62.8118,46447.0
2025-02-25 14:25:00,63.46,63.47,63.36,63.44,56489.0,62.8217,62.8316,62.7227,62.8019,56489.0
2025-02-25 14:30:00,63.45,63.5,63.41,63.45,48488.0,62.8118,62.8613,62.7722,62.8118,48488.0
2025-02-25 14:35:00,63.45,63.59,63.38,63.54,139957.0,62.8118,62.9504,62.7425,62.9009,139957.0
2025-02-25 14:40:00,63.54,63.56,63.41,63.46,124170.0,62.9009,62.9207,62.7722,62.8217,124170.0
2025-02-25 14:45:00,63.46,63.55,63.41,63.47,96258.0,62.8217,62.9108,62.7722,62.8316,96258.0
2025-02-25 14:50:00,63.47,63.47,63.37,63.44,56702.0,62.8316,62.8316,62.7326,62.8019,56702.0
2025-02-25 14:55:00,63.44,63.45,63.3,63.3,66246.0,62.8019,62.8118,62.6633,62.6633,66246.0
2025-02-25 15:00:00,63.29,63.36,63.27,63.35,121813.0,62.6534,62.7227,62.6336,62.7128,121813.0
2025-02-25 15:05:00,63.35,63.45,63.28,63.31,141310.0,62.7128,62.8118,62.6435,62.6732,141310.0
2025-02-25 15:10:00,63.31,63.34,63.15,63.31,85303.0,62.6732,62.7029,62.5148,62.6732,85303.0
2025-02-25 15:15:00,63.3,63.33,63.11,63.13,104482.0,62.6633,62.693,62.4752,62.495,104482.0
2025-02-25 15:20:00,63.14,63.37,63.13,63.29,127410.0,62.5049,62.7326,62.495,62.6534,127410.0
2025-02-25 15:25:00,63.3,63.37,63.22,63.31,210466.0,62.6633,62.7326,62.5841,62.6732,210466.0
2025-02-25 15:30:00,63.3,63.52,63.27,63.41,139037.0,62.6633,62.8811,62.6336,62.7722,139037.0
2025-02-25 15:35:00,63.42,63.42,63.24,63.31,124629.0,62.7821,62.7821,62.6039,62.6732,124629.0
2025-02-25 15:40:00,63.31,63.32,63.1,63.21,143802.0,62.6732,62.6831,62.4653,62.5742,143802.0
2025-02-25 15:45:00,63.22,63.35,63.15,63.32,166177.0,62.5841,62.7128,62.5148,62.6831,166177.0
2025-02-25 15:50:00,63.33,63.48,63.3,63.34,240613.0,62.693,62.8415,62.6633,62.7029,240613.0
2025-02-25 15:55:00,63.35,63.71,63.35,63.66,784667.0,62.7128,63.0692,62.7128,63.0197,784667.0
2025-02-26 09:30:00,63.6,63.8,62.59,63.4,206221.0,62.9603,63.1583,61.9605,62.7623,206221.0
2025-02-26 09:35:00,63.4,63.52,63.06,63.17,37686.0,62.7623,62.8811,62.4257,62.5346,37686.0
2025-02-26 09:40:00,63.14,63.47,63.09,63.45,42016.0,62.5049,62.8316,62.4554,62.8118,42016.0
2025-02-26 09:45:00,63.39,63.43,63.09,63.17,48828.0,62.7524,62.792,62.4554,62.5346,48828.0
2025-02-26 09:50:00,63.2,63.29,63.1,63.18,57050.0,62.5643,62.6534,62.4653,62.5445,57050.0
2025-02-26 09:55:00,63.17,63.23,63.04,63.09,52153.0,62.5346,62.594,62.4059,62.4554,52153.0
2025-02-26 10:00:00,63.14,63.44,63.08,63.3,52203.0,62.5049,62.8019,62.4455,62.6633,52203.0
2025-02-26 10:05:00,63.33,63.69,63.3,63.69,69217.0,62.693,63.0494,62.6633,63.0494,69217.0
2025-02-26 10:10:00,63.69,63.82,63.62,63.74,46395.0,63.0494,63.1781,62.9801,63.0989,46395.0
2025-02-26 10:15:00,63.73,63.75,63.55,63.57,46954.0,63.089,63.1088,62.9108,62.9306,46954.0
2025-02-26 10:20:00,63.58,63.8,63.43,63.79,40346.0,62.9405,63.1583,62.792,63.1484,40346.0
2025-02-26 10:25:00,63.79,63.86,63.67,63.85,53920.0,63.1484,63.2177,63.0296,63.2078,53920.0
2025-02-26 10:30:00,63.85,63.91,63.67,63.76,45882.0,63.2078,63.2672,63.0296,63.1187,45882.0
2025-02-26 10:35:00,63.78,63.78,63.46,63.48,27701.0,63.1385,63.1385,62.8217,62.8415,27701.0
2025-02-26 10:40:00,63.47,63.64,63.39,63.62,36457.0,62.8316,62.9999,62.7524,62.9801,36457.0
2025-02-26 10:45:00,63.62,63.83,63.59,63.81,31566.0,62.9801,63.188,62.9504,63.1682,31566.0
2025-02-26 10:50:00,63.77,63.9,63.76,63.9,23767.0,63.1286,63.2573,63.1187,63.2573,23767.0
2025-02-26 10:55:00,63.88,63.88,63.71,63.73,25456.0,63.2375,63.2375,63.0692,63.089,25456.0
2025-02-26 11:00:00,63.75,63.85,63.73,63.85,25862.0,63.1088,63.2078,63.089,63.2078,25862.0
2025-02-26 11:05:00,63.83,63.93,63.82,63.88,24505.0,63.188,63.287,63.1781,63.2375,24505.0
2025-02-26 11:10:00,63.89,63.9,63.8,63.86,42742.0,63.2474,63.2573,63.1583,63.2177,42742.0
2025-02-26 11:15:00,63.85,63.99,63.81,63.83,35802.0,63.2078,63.3464,63.1682,63.188,35802.0
2025-02-26 11:20:00,63.85,63.96,63.82,63.95,23632.0,63.2078,63.3167,63.1781,63.3068,23632.0
2025-02-26 11:25:00,63.95,64.06,63.85,63.86,55318.0,63.3068,63.4157,63.2078,63.2177,55318.0
2025-02-26 11:30:00,63.87,63.91,63.73,63.73,39265.0,63.2276,63.2672,63.089,63.089,39265.0
2025-02-26 11:35:00,63.72,63.81,63.69,63.75,42596.0,63.0791,63.1682,63.0494,63.1088,42596.0
2025-02-26 11:40:00,63.74,63.74,63.51,63.63,35145.0,63.0989,63.0989,62.8712,62.99,35145.0
2025-02-26 11:45:00,63.63,63.76,63.56,63.7,34951.0,62.99,63.1187,62.9207,63.0593,34951.0
2025-02-26 11:50:00,63.72,63.72,63.61,63.69,30402.0,63.0791,63.0791,62.9702,63.0494,30402.0
2025-02-26 11:55:00,63.69,63.72,63.57,63.7,67429.0,63.0494,63.0791,62.9306,63.0593,67429.0
2025-02-26 12:00:00,63.7,63.78,63.65,63.75,41272.0,63.0593,63.1385,63.0098,63.1088,41272.0
2025-02-26 12:05:00,63.76,63.79,63.7,63.74,26032.0,63.1187,63.1484,63.0593,63.0989,26032.0
2025-02-26 12:10:00,63.75,63.87,63.75,63.86,34483.0,63.1088,63.2276,63.1088,63.2177,34483.0
2025-02-26 12:15:00,63.86,63.95,63.79,63.83,95771.0,63.2177,63.3068,63.1484,63.188,95771.0
2025-02-26 12:20:00,63.82,63.83,63.75,63.8,37714.0,63.1781,63.188,63.1088,63.1583,37714.0
2025-02-26 12:25:00,63.81,63.88,63.8,63.84,25532.0,63.1682,63.2375,63.1583,63.1979,25532.0
2025-02-26 12:30:00,63.83,63.85,63.6,63.6,45164.0,63.188,63.2078,62.9603,62.9603,45164.0
2025-02-26 12:35:00,63.6,63.66,63.56,63.6,58915.0,62.9603,63.0197,62.9207,62.9603,58915.0
2025-02-26 12:40:00,63.6,63.7,63.6,63.65,30873.0,62.9603,63.0593,62.9603,63.0098,30873.0
2025-02-26 12:45:00,63.66,63.74,63.61,63.65,58574.0,63.0197,63.0989,62.9702,63.0098,58574.0
2025-02-26 12:50:00,63.65,63.66,63.56,63.59,60275.0,63.0098,63.0197,62.9207,62.9504,60275.0
2025-02-26 12:55:00,63.6,63.6,63.41,63.46,27542.0,62.9603,62.9603,62.7722,62.8217,27542.0
2025-02-26 13:00:00,63.46,63.51,63.46,63.47,25703.0,62.8217,62.8712,62.8217,62.8316,25703.0
2025-02-26 13:05:00,63.45,63.47,63.39,63.41,34117.0,62.8118,62.8316,62.7524,62.7722,34117.0
2025-02-26 13:10:00,63.42,63.43,63.37,63.4,34051.0,62.7821,62.792,62.7326,62.7623,34051.0
2025-02-26 13:15:00,63.41,63.41,63.3,63.36,32571.0,62.7722,62.7722,62.6633,62.7227,32571.0
2025-02-26 13:20:00,63.37,63.45,63.36,63.42,27673.0,62.7326,62.8118,62.7227,62.7821,27673.0
2025-02-26 13:25:00,63.43,63.49,63.33,63.36,56106.0,62.792,62.8514,62.693,62.7227,56106.0
2025-02-26 13:30:00,63.36,63.36,63.26,63.27,26807.0,62.7227,62.7227,62.6237,62.6336,26807.0
2025-02-26 13:35:00,63.27,63.34,63.23,63.33,24725.0,62.6336,62.7029,62.594,62.693,24725.0
2025-02-26 13:40:00,63.34,63.38,63.32,63.35,21099.0,62.7029,62.7425,62.6831,62.7128,21099.0
2025-02-26 13:45:00,63.36,63.38,63.23,63.25,57300.0,62.7227,62.7425,62.594,62.6138,57300.0
2025-02-26 13:50:00,63.26,63.38,63.19,63.37,61566.0,62.6237,62.7425,62.5544,62.7326,61566.0
2025-02-26 13:55:00,63.36,63.44,63.35,63.44,26240.0,62.7227,62.8019,62.7128,62.8019,26240.0
2025-02-26 14:00:00,63.43,63.44,63.36,63.39,34745.0,62.792,62.8019,62.7227,62.7524,34745.0
2025-02-26 14:05:00,63.4,63.41,63.33,63.36,25291.0,62.7623,62.7722,62.693,62.7227,25291.0
2025-02-26 14:10:00,63.36,63.37,63.32,63.37,27896.0,62.7227,62.7326,62.6831,62.7326,27896.0
2025-02-26 14:15:00,63.37,63.45,63.34,63.44,47693.0,62.7326,62.8118,62.7029,62.8019,47693.0
2025-02-26 14:20:00,63.44,63.53,63.43,63.52,35055.0,62.8019,62.891,62.792,62.8811,35055.0
2025-02-26 14:25:00,63.53,63.59,63.51,63.58,32369.0,62.891,62.9504,62.8712,62.9405,32369.0
2025-02-26 14:30:00,63.58,63.66,63.57,63.63,32327.0,62.9405,63.0197,62.9306,62.99,32327.0
2025-02-26 14:35:00,63.62,63.71,63.61,63.68,22827.0,62.9801,63.0692,62.9702,63.0395,22827.0
2025-02-26 14:40:00,63.67,63.74,63.65,63.71,30502.0,63.0296,63.0989,63.0098,63.0692,30502.0
2025-02-26 14:45:00,63.71,63.74,63.69,63.69,25494.0,63.0692,63.0989,63.0494,63.0494,25494.0
2025-02-26 14:50:00,63.68,63.69,63.64,63.66,32241.0,63.0395,63.0494,62.9999,63.0197,32241.0
2025-02-26 14:55:00,63.66,63.67,63.57,63.58,47414.0,63.0197,63.0296,62.9306,62.9405,47414.0
2025-02-26 15:00:00,63.58,63.58,63.45,63.47,53614.0,62.9405,62.9405,62.8118,62.8316,53614.0
2025-02-26 15:05:00,63.47,63.58,63.45,63.55,27429.0,62.8316,62.9405,62.8118,62.9108,27429.0
2025-02-26 15:10:00,63.55,63.56,63.49,63.52,34609.0,62.9108,62.9207,62.8514,62.8811,34609.0
2025-02-26 15:15:00,63.52,63.55,63.49,63.53,36480.0,62.8811,62.9108,62.8514,62.891,36480.0
2025-02-26 15:20:00,63.52,63.56,63.5,63.54,28537.0,62.8811,62.9207,62.8613,62.9009,28537.0
2025-02-26 15:25:00,63.54,63.56,63.42,63.43,45001.0,62.9009,62.9207,62.7821,62.792,45001.0
2025-02-26 15:30:00,63.43,63.62,63.41,63.6,61718.0,62.792,62.9801,62.7722,62.9603,61718.0
2025-02-26 15:35:00,63.61,63.75,63.6,63.66,66577.0,62.9702,63.1088,62.9603,63.0197,66577.0
2025-02-26 15:40:00,63.64,63.67,63.54,63.58,69845.0,62.9999,63.0296,62.9009,62.9405,69845.0
2025-02-26 15:45:00,63.58,63.72,63.57,63.63,84258.0,62.9405,63.0791,62.9306,62.99,84258.0
2025-02-26 15:50:00,63.64,63.77,63.6,63.74,127364.0,62.9999,63.1286,62.9603,63.0989,127364.0
2025-02-26 15:55:00,63.74,63.88,63.74,63.88,484945.0,63.0989,63.2375,63.0989,63.2375,484945.0
2025-02-27 09:30:00,64.03,64.14,63.76,64.08,141084.0,63.386,63.4949,63.1187,63.4355,141084.0
2025-02-27 09:35:00,64.15,64.39,63.95,64.32,134263.0,63.5048,63.7424,63.3068,63.6731,134263.0
2025-02-27 09:40:00,64.31,64.58,64.21,64.43,78776.0,63.6632,63.9304,63.5642,63.7819,78776.0
2025-02-27 09:45:00,64.45,64.7,64.39,64.58,52161.0,63.8017,64.0492,63.7424,63.9304,52161.0
2025-02-27 09:50:00,64.59,64.68,64.45,64.66,60164.0,63.9403,64.0294,63.8017,64.0096,60164.0
2025-02-27 09:55:00,64.64,64.7,64.44,64.59,104274.0,63.9898,64.0492,63.7918,63.9403,104274.0
2025-02-27 10:00:00,64.6,64.79,64.4,64.55,132673.0,63.9502,64.1383,63.7522,63.9007,132673.0
2025-02-27 10:05:00,64.53,64.57,64.24,64.24,71595.0,63.8809,63.9205,63.5939,63.5939,71595.0
2025-02-27 10:10:00,64.26,64.72,64.13,64.7,131241.0,63.6137,64.069,63.485,64.0492,131241.0
2025-02-27 10:15:00,64.7,64.76,64.58,64.66,48938.0,64.0492,64.1086,63.9304,64.0096,48938.0
2025-02-27 10:20:00,64.66,64.9,64.58,64.9,62814.0,64.0096,64.2472,63.9304,64.2472,62814.0
2025-02-27 10:25:00,64.91,64.95,64.77,64.81,39842.0,64.2571,64.2967,64.1185,64.1581,39842.0
2025-02-27 10:30:00,64.81,64.85,64.65,64.75,85672.0,64.1581,64.1977,63.9997,64.0987,85672.0
2025-02-27 10:35:00,64.75,64.76,64.59,64.66,65091.0,64.0987,64.1086,63.9403,64.0096,65091.0
2025-02-27 10:40:00,64.65,64.69,64.55,64.68,50454.0,63.9997,64.0393,63.9007,64.0294,50454.0
2025-02-27 10:45:00,64.64,64.88,64.63,64.81,99491.0,63.9898,64.2274,63.9799,64.1581,99491.0
2025-02-27 10:50:00,64.81,64.84,64.57,64.59,91537.0,64.1581,64.1878,63.9205,63.9403,91537.0
2025-02-27 10:55:00,64.58,64.7,64.56,64.67,57109.0,63.9304,64.0492,63.9106,64.0195,57109.0
2025-02-27 11:00:00,64.67,64.86,64.67,64.79,71375.0,64.0195,64.2076,64.0195,64.1383,71375.0
2025-02-27 11:05:00,64.79,64.96,64.79,64.95,38864.0,64.1383,64.3066,64.1383,64.2967,38864.0
2025-02-27 11:10:00,64.95,64.96,64.66,64.78,54853.0,64.2967,64.3066,64.0096,64.1284,54853.0
2025-02-27 11:15:00,64.79,64.97,64.78,64.94,48363.0,64.1383,64.3165,64.1284,64.2868,48363.0
2025-02-27 11:20:00,64.95,64.96,64.84,64.87,88731.0,64.2967,64.3066,64.1878,64.2175,88731.0
2025-02-27 11:25:00,64.87,64.9,64.69,64.77,56742.0,64.2175,64.2472,64.0393,64.1185,56742.0
2025-02-27 11:30:00,64.77,64.8,64.69,64.73,42414.0,64.1185,64.1482,64.0393,64.0789,42414.0
2025-02-27 11:35:00,64.72,64.88,64.72,64.87,43255.0,64.069,64.2274,64.069,64.2175,43255.0
2025-02-27 11:40:00,64.87,64.88,64.76,64.79,27970.0,64.2175,64.2274,64.1086,64.1383,27970.0
2025-02-27 11:45:00,64.79,64.8,64.73,64.78,39040.0,64.1383,64.1482,64.0789,64.1284,39040.0
2025-02-27 11:50:00,64.78,64.8,64.74,64.77,36695.0,64.1284,64.1482,64.0888,64.1185,36695.0
2025-02-27 11:55:00,64.78,64.79,64.62,64.66,93333.0,64.1284,64.1383,63.97,64.0096,93333.0
2025-02-27 12:00:00,64.66,64.85,64.65,64.82,69376.0,64.0096,64.1977,63.9997,64.168,69376.0
2025-02-27 12:05:00,64.81,64.82,64.65,64.7,38294.0,64.1581,64.168,63.9997,64.0492,38294.0
2025-02-27 12:10:00,64.7,64.74,64.67,64.73,37481.0,64.0492,64.0888,64.0195,64.0789,37481.0
2025-02-27 12:15:00,64.72,64.77,64.67,64.69,44533.0,64.069,64.1185,64.0195,64.0393,44533.0
2025-02-27 12:20:00,64.69,64.74,64.67,64.7,36730.0,64.0393,64.0888,64.0195,64.0492,36730.0
2025-02-27 12:25:00,64.7,64.89,64.68,64.89,27396.0,64.0492,64.2373,64.0294,64.2373,27396.0
2025-02-27 12:30:00,64.9,64.92,64.81,64.85,28493.0,64.2472,64.267,64.1581,64.1977,28493.0
2025-02-27 12:35:00,64.86,64.88,64.82,64.85,30127.0,64.2076,64.2274,64.168,64.1977,30127.0
2025-02-27 12:40:00,64.84,64.84,64.69,64.78,29068.0,64.1878,64.1878,64.0393,64.1284,29068.0
2025-02-27 12:45:00,64.79,64.81,64.73,64.79,41705.0,64.1383,64.1581,64.0789,64.1383,41705.0
2025-02-27 12:50:00,64.79,64.93,64.73,64.83,54718.0,64.1383,64.2769,64.0789,64.1779,54718.0
2025-02-27 12:55:00,64.83,64.95,64.83,64.92,25909.0,64.1779,64.2967,64.1779,64.267,25909.0
2025-02-27 13:00:00,64.92,65.0,64.91,64.97,49982.0,64.267,64.3462,64.2571,64.3165,49982.0
2025-02-27 13:05:00,64.96,64.97,64.93,64.93,28516.0,64.3066,64.3165,64.2769,64.2769,28516.0
2025-02-27 13:10:00,64.94,65.0,64.92,64.96,36403.0,64.2868,64.3462,64.267,64.3066,36403.0
2025-02-27 13:15:00,64.96,65.0,64.94,64.98,26099.0,64.3066,64.3462,64.2868,64.3264,26099.0
2025-02-27 13:20:00,64.98,64.98,64.93,64.96,29527.0,64.3264,64.3264,64.2769,64.3066,29527.0
2025-02-27 13:25:00,64.96,64.97,64.9,64.93,40108.0,64.3066,64.3165,64.2472,64.2769,40108.0
2025-02-27 13:30:00,64.92,64.93,64.77,64.8,62100.0,64.267,64.2769,64.1185,64.1482,62100.0
2025-02-27 13:35:00,64.78,64.89,64.77,64.84,67190.0,64.1284,64.2373,64.1185,64.1878,67190.0
2025-02-27 13:40:00,64.83,64.87,64.8,64.86,73447.0,64.1779,64.2175,64.1482,64.2076,73447.0
2025-02-27 13:45:00,64.86,64.97,64.85,64.97,30234.0,64.2076,64.3165,64.1977,64.3165,30234.0
2025-02-27 13:50:00,64.97,65.0,64.97,64.98,42184.0,64.3165,64.3462,64.3165,64.3264,42184.0
2025-02-27 13:55:00,65.0,65.03,64.95,64.95,93372.0,64.3462,64.3759,64.2967,64.2967,93372.0
2025-02-27 14:00:00,64.96,65.01,64.9,64.91,31649.0,64.3066,64.3561,64.2472,64.2571,31649.0
2025-02-27 14:05:00,64.9,64.93,64.82,64.91,35542.0,64.2472,64.2769,64.168,64.2571,35542.0
2025-02-27 14:10:00,64.91,64.91,64.82,64.85,51012.0,64.2571,64.2571,64.168,64.1977,51012.0
2025-02-27 14:15:00,64.85,64.91,64.8,64.89,98102.0,64.1977,64.2571,64.1482,64.2373,98102.0
2025-02-27 14:20:00,64.9,64.99,64.87,64.93,82350.0,64.2472,64.3363,64.2175,64.2769,82350.0
2025-02-27 14:25:00,64.93,64.99,64.92,64.96,50164.0,64.2769,64.3363,64.267,64.3066,50164.0
2025-02-27 14:30:00,64.96,64.96,64.77,64.8,82731.0,64.3066,64.3066,64.1185,64.1482,82731.0
2025-02-27 14:35:00,64.8,64.82,64.72,64.78,59482.0,64.1482,64.168,64.069,64.1284,59482.0
2025-02-27 14:40:00,64.78,64.79,64.63,64.69,97651.0,64.1284,64.1383,63.9799,64.0393,97651.0
2025-02-27 14:45:00,64.68,64.73,64.65,64.72,60561.0,64.0294,64.0789,63.9997,64.069,60561.0
2025-02-27 14:50:00,64.71,64.79,64.68,64.74,44743.0,64.0591,64.1383,64.0294,64.0888,44743.0
2025-02-27 14:55:00,64.73,64.75,64.63,64.65,82231.0,64.0789,64.0987,63.9799,63.9997,82231.0
2025-02-27 15:00:00,64.65,64.66,64.5,64.62,83798.0,63.9997,64.0096,63.8512,63.97,83798.0
2025-02-27 15:05:00,64.61,64.67,64.53,64.57,61983.0,63.9601,64.0195,63.8809,63.9205,61983.0
2025-02-27 15:10:00,64.57,64.58,64.43,64.47,70465.0,63.9205,63.9304,63.7819,63.8215,70465.0
2025-02-27 15:15:00,64.46,64.51,64.43,64.48,75973.0,63.8116,63.8611,63.7819,63.8314,75973.0
2025-02-27 15:20:00,64.48,64.76,64.46,64.7,66860.0,63.8314,64.1086,63.8116,64.0492,66860.0
2025-02-27 15:25:00,64.7,64.7,64.46,64.49,53580.0,64.0492,64.0492,63.8116,63.8413,53580.0
2025-02-27 15:30:00,64.5,64.65,64.45,64.63,75437.0,63.8512,63.9997,63.8017,63.9799,75437.0
2025-02-27 15:35:00,64.63,64.66,64.54,64.56,86716.0,63.9799,64.0096,63.8908,63.9106,86716.0
2025-02-27 15:40:00,64.56,64.69,64.55,64.67,93722.0,63.9106,64.0393,63.9007,64.0195,93722.0
2025-02-27 15:45:00,64.67,64.69,64.6,64.64,134713.0,64.0195,64.0393,63.9502,63.9898,134713.0
2025-02-27 15:50:00,64.64,64.71,64.57,64.69,197476.0,63.9898,64.0591,63.9205,64.0393,197476.0
2025-02-27 15:55:00,64.7,64.7,64.4,64.51,544153.0,64.0492,64.0492,63.7522,63.8611,544153.0
2025-02-28 09:30:00,64.28,65.19,64.2,65.19,226819.0,63.6335,64.5343,63.5543,64.5343,226819.0
2025-02-28 09:35:00,65.14,65.33,64.9,65.17,77807.0,64.4848,64.6729,64.2472,64.5145,77807.0
2025-02-28 09:40:00,65.17,65.26,64.55,64.82,90761.0,64.5145,64.6036,63.9007,64.168,90761.0
2025-02-28 09:45:00,64.83,64.9,64.47,64.62,63620.0,64.1779,64.2472,63.8215,63.97,63620.0
2025-02-28 09:50:00,64.68,64.88,64.55,64.78,52147.0,64.0294,64.2274,63.9007,64.1284,52147.0
2025-02-28 09:55:00,64.74,64.97,64.6,64.95,123155.0,64.0888,64.3165,63.9502,64.2967,123155.0
2025-02-28 10:00:00,64.97,65.25,64.85,65.21,108364.0,64.3165,64.5937,64.1977,64.5541,108364.0
2025-02-28 10:05:00,65.21,65.5,65.17,65.4,305183.0,64.5541,64.8412,64.5145,64.7422,305183.0
2025-02-28 10:10:00,65.4,65.4,65.03,65.08,115724.0,64.7422,64.7422,64.3759,64.4254,115724.0
2025-02-28 10:15:00,65.08,65.08,64.82,64.94,131527.0,64.4254,64.4254,64.168,64.2868,131527.0
2025-02-28 10:20:00,64.94,65.33,64.89,65.09,56328.0,64.2868,64.6729,64.2373,64.4353,56328.0
2025-02-28 10:25:00,65.07,65.13,64.98,65.05,62509.0,64.4155,64.4749,64.3264,64.3957,62509.0
2025-02-28 10:30:00,65.06,65.21,65.02,65.17,89238.0,64.4056,64.5541,64.366,64.5145,89238.0
2025-02-28 10:35:00,65.15,65.32,65.02,65.2,142309.0,64.4947,64.663,64.366,64.5442,142309.0
2025-02-28 10:40:00,65.22,65.42,65.17,65.23,53029.0,64.564,64.762,64.5145,64.5739,53029.0
2025-02-28 10:45:00,65.24,65.28,65.13,65.14,66071.0,64.5838,64.6234,64.4749,64.4848,66071.0
2025-02-28 10:50:00,65.14,65.32,65.07,65.17,49066.0,64.4848,64.663,64.4155,64.5145,49066.0
2025-02-28 10:55:00,65.17,65.3,65.16,65.23,49170.0,64.5145,64.6432,64.5046,64.5739,49170.0
2025-02-28 11:00:00,65.22,65.23,64.98,65.06,74697.0,64.564,64.5739,64.3264,64.4056,74697.0
2025-02-28 11:05:00,65.06,65.1,65.0,65.1,49715.0,64.4056,64.4452,64.3462,64.4452,49715.0
2025-02-28 11:10:00,65.11,65.15,65.03,65.12,47425.0,64.4551,64.4947,64.3759,64.465,47425.0
2025-02-28 11:15:00,65.14,65.16,65.04,65.12,40965.0,64.4848,64.5046,64.3858,64.465,40965.0
2025-02-28 11:20:00,65.13,65.16,65.06,65.11,26913.0,64.4749,64.5046,64.4056,64.4551,26913.0
2025-02-28 11:25:00,65.11,65.11,64.96,65.01,39939.0,64.4551,64.4551,64.3066,64.3561,39939.0
2025-02-28 11:30:00,65.01,65.15,64.98,65.05,34817.0,64.3561,64.4947,64.3264,64.3957,34817.0
2025-02-28 11:35:00,65.03,65.06,64.9,64.92,65613.0,64.3759,64.4056,64.2472,64.267,65613.0
2025-02-28 11:40:00,64.92,65.11,64.9,65.1,120040.0,64.267,64.4551,64.2472,64.4452,120040.0
2025-02-28 11:45:00,65.09,65.11,65.04,65.07,27468.0,64.4353,64.4551,64.3858,64.4155,27468.0
2025-02-28 11:50:00,65.07,65.09,64.92,65.01,82613.0,64.4155,64.4353,64.267,64.3561,82613.0
2025-02-28 11:55:00,65.01,65.04,64.75,64.85,172345.0,64.3561,64.3858,64.0987,64.1977,172345.0
2025-02-28 12:00:00,64.82,64.84,64.57,64.59,46435.0,64.168,64.1878,63.9205,63.9403,46435.0
2025-02-28 12:05:00,64.61,65.12,64.59,64.89,59930.0,63.9601,64.465,63.9403,64.2373,59930.0
2025-02-28 12:10:00,64.88,64.9,64.7,64.8,67919.0,64.2274,64.2472,64.0492,64.1482,67919.0
2025-02-28 12:15:00,64.8,64.81,64.68,64.71,42643.0,64.1482,64.1581,64.0294,64.0591,42643.0
2025-02-28 12:20:00,64.72,64.74,64.65,64.67,27836.0,64.069,64.0888,63.9997,64.0195,27836.0
2025-02-28 12:25:00,64.66,64.73,64.58,64.6,28946.0,64.0096,64.0789,63.9304,63.9502,28946.0
2025-02-28 12:30:00,64.6,64.62,64.56,64.57,26903.0,63.9502,63.97,63.9106,63.9205,26903.0
2025-02-28 12:35:00,64.58,64.64,64.57,64.64,29129.0,63.9304,63.9898,63.9205,63.9898,29129.0
2025-02-28 12:40:00,64.64,64.65,64.37,64.42,37714.0,63.9898,63.9997,63.7226,63.772,37714.0
2025-02-28 12:45:00,64.44,64.47,64.39,64.45,38682.0,63.7918,63.8215,63.7424,63.8017,38682.0
2025-02-28 12:50:00,64.43,64.6,64.43,64.53,38061.0,63.7819,63.9502,63.7819,63.8809,38061.0
2025-02-28 12:55:00,64.53,64.55,64.41,64.5,65720.0,63.8809,63.9007,63.7621,63.8512,65720.0
2025-02-28 13:00:00,64.5,64.56,64.39,64.41,49050.0,63.8512,63.9106,63.7424,63.7621,49050.0
2025-02-28 13:05:00,64.39,64.47,64.28,64.3,72779.0,63.7424,63.8215,63.6335,63.6533,72779.0
2025-02-28 13:10:00,64.3,64.53,64.27,64.48,55751.0,63.6533,63.8809,63.6236,63.8314,55751.0
2025-02-28 13:15:00,64.49,64.57,64.41,64.5,28257.0,63.8413,63.9205,63.7621,63.8512,28257.0
2025-02-28 13:20:00,64.5,64.5,64.28,64.32,31517.0,63.8512,63.8512,63.6335,63.6731,31517.0
2025-02-28 13:25:00,64.33,64.54,64.31,64.54,25856.0,63.683,63.8908,63.6632,63.8908,25856.0
2025-02-28 13:30:00,64.53,64.55,64.4,64.45,32577.0,63.8809,63.9007,63.7522,63.8017,32577.0
2025-02-28 13:35:00,64.44,64.52,64.41,64.49,45784.0,63.7918,63.871,63.7621,63.8413,45784.0
2025-02-28 13:40:00,64.5,64.55,64.44,64.53,45793.0,63.8512,63.9007,63.7918,63.8809,45793.0
2025-02-28 13:45:00,64.53,64.65,64.45,64.64,49948.0,63.8809,63.9997,63.8017,63.9898,49948.0
2025-02-28 13:50:00,64.63,64.81,64.57,64.72,71423.0,63.9799,64.1581,63.9205,64.069,71423.0
2025-02-28 13:55:00,64.72,64.76,64.54,64.55,104624.0,64.069,64.1086,63.8908,63.9007,104624.0
2025-02-28 14:00:00,64.57,64.81,64.57,64.72,50539.0,63.9205,64.1581,63.9205,64.069,50539.0
2025-02-28 14:05:00,64.73,64.85,64.72,64.83,30137.0,64.0789,64.1977,64.069,64.1779,30137.0
2025-02-28 14:10:00,64.84,64.9,64.81,64.86,35170.0,64.1878,64.2472,64.1581,64.2076,35170.0
2025-02-28 14:15:00,64.86,64.9,64.81,64.9,36854.0,64.2076,64.2472,64.1581,64.2472,36854.0
2025-02-28 14:20:00,64.9,65.06,64.89,65.06,63438.0,64.2472,64.4056,64.2373,64.4056,63438.0
2025-02-28 14:25:00,65.06,65.13,64.98,65.04,54366.0,64.4056,64.4749,64.3264,64.3858,54366.0
2025-02-28 14:30:00,65.04,65.1,65.0,65.09,26503.0,64.3858,64.4452,64.3462,64.4353,26503.0
2025-02-28 14:35:00,65.07,65.15,65.03,65.12,28996.0,64.4155,64.4947,64.3759,64.465,28996.0
2025-02-28 14:40:00,65.11,65.13,65.05,65.11,25091.0,64.4551,64.4749,64.3957,64.4551,25091.0
2025-02-28 14:45:00,65.12,65.22,65.11,65.2,22132.0,64.465,64.564,64.4551,64.5442,22132.0
2025-02-28 14:50:00,65.2,65.4,65.2,65.38,86023.0,64.5442,64.7422,64.5442,64.7224,86023.0
2025-02-28 14:55:00,65.37,65.51,65.36,65.49,47719.0,64.7125,64.8511,64.7026,64.8313,47719.0
2025-02-28 15:00:00,65.49,65.6,65.39,65.6,58795.0,64.8313,64.9402,64.7323,64.9402,58795.0
2025-02-28 15:05:00,65.59,65.63,65.45,65.56,78570.0,64.9303,64.9699,64.7917,64.9006,78570.0
2025-02-28 15:10:00,65.56,65.61,65.54,65.58,46756.0,64.9006,64.9501,64.8808,64.9204,46756.0
2025-02-28 15:15:00,65.58,65.69,65.52,65.54,68417.0,64.9204,65.0293,64.861,64.8808,68417.0
2025-02-28 15:20:00,65.54,65.57,65.46,65.52,47134.0,64.8808,64.9105,64.8016,64.861,47134.0
2025-02-28 15:25:00,65.52,65.69,65.52,65.68,53834.0,64.861,65.0293,64.861,65.0194,53834.0
2025-02-28 15:30:00,65.67,65.69,65.54,65.55,75286.0,65.0095,65.0293,64.8808,64.8907,75286.0
2025-02-28 15:35:00,65.55,65.67,65.54,65.63,75520.0,64.8907,65.0095,64.8808,64.9699,75520.0
2025-02-28 15:40:00,65.63,65.79,65.62,65.78,98524.0,64.9699,65.1283,64.96,65.1184,98524.0
2025-02-28 15:45:00,65.78,65.78,65.66,65.7,139579.0,65.1184,65.1184,64.9996,65.0392,139579.0
2025-02-28 15:50:00,65.69,65.73,65.55,65.61,173228.0,65.0293,65.0689,64.8907,64.9501,173228.0
2025-02-28 15:55:00,65.61,65.9,65.61,65.73,492841.0,64.9501,65.2372,64.9501,65.0689,492841.0
2025-03-03 09:30:00,65.76,65.98,65.5,65.67,172177.0,65.0986,65.3164,64.8412,65.0095,172177.0
2025-03-03 09:35:00,65.63,66.04,65.43,65.95,52589.0,64.9699,65.3758,64.7719,65.2867,52589.0
2025-03-03 09:40:00,65.98,66.2,65.85,65.86,33766.0,65.3164,65.5341,65.1877,65.1976,33766.0
2025-03-03 09:45:00,65.87,66.03,65.85,65.92,50596.0,65.2075,65.3659,65.1877,65.257,50596.0
2025-03-03 09:50:00,65.92,66.25,65.92,66.22,35138.0,65.257,65.5836,65.257,65.5539,35138.0
2025-03-03 09:55:00,66.2,66.36,66.12,66.15,40208.0,65.5341,65.6925,65.4549,65.4846,40208.0
2025-03-03 10:00:00,66.13,66.16,65.9,65.92,49879.0,65.4648,65.4945,65.2372,65.257,49879.0
2025-03-03 10:05:00,65.94,66.21,65.89,66.19,53566.0,65.2768,65.544,65.2273,65.5242,53566.0
2025-03-03 10:10:00,66.18,66.26,65.85,65.88,48715.0,65.5143,65.5935,65.1877,65.2174,48715.0
2025-03-03 10:15:00,65.86,66.08,65.78,66.01,50730.0,65.1976,65.4154,65.1184,65.3461,50730.0
2025-03-03 10:20:00,66.02,66.04,65.79,65.82,22870.0,65.356,65.3758,65.1283,65.158,22870.0
2025-03-03 10:25:00,65.83,65.91,65.72,65.77,61220.0,65.1679,65.2471,65.059,65.1085,61220.0
2025-03-03 10:30:00,65.77,65.77,65.48,65.64,25297.0,65.1085,65.1085,64.8214,64.9798,25297.0
2025-03-03 10:35:00,65.65,65.68,65.48,65.68,32594.0,64.9897,65.0194,64.8214,65.0194,32594.0
2025-03-03 10:40:00,65.68,65.86,65.68,65.78,32000.0,65.0194,65.1976,65.0194,65.1184,32000.0
2025-03-03 10:45:00,65.76,65.76,65.34,65.49,99153.0,65.0986,65.0986,64.6828,64.8313,99153.0
2025-03-03 10:50:00,65.49,65.68,65.48,65.67,16781.0,64.8313,65.0194,64.8214,65.0095,16781.0
2025-03-03 10:55:00,65.68,65.7,65.59,65.65,24314.0,65.0194,65.0392,64.9303,64.9897,24314.0
2025-03-03 11:00:00,65.65,65.69,65.59,65.67,24248.0,64.9897,65.0293,64.9303,65.0095,24248.0
2025-03-03 11:05:00,65.67,65.69,65.61,65.63,17762.0,65.0095,65.0293,64.9501,64.9699,17762.0
2025-03-03 11:10:00,65.63,65.74,65.56,65.57,26859.0,64.9699,65.0788,64.9006,64.9105,26859.0
2025-03-03 11:15:00,65.57,65.58,65.44,65.47,22916.0,64.9105,64.9204,64.7818,64.8115,22916.0
2025-03-03 11:20:00,65.48,65.59,65.46,65.52,30895.0,64.8214,64.9303,64.8016,64.861,30895.0
2025-03-03 11:25:00,65.52,65.54,65.44,65.48,29435.0,64.861,64.8808,64.7818,64.8214,29435.0
2025-03-03 11:30:00,65.48,65.52,65.4,65.42,36118.0,64.8214,64.861,64.7422,64.762,36118.0
2025-03-03 11:35:00,65.41,65.48,65.3,65.37,32873.0,64.7521,64.8214,64.6432,64.7125,32873.0
2025-03-03 11:40:00,65.37,65.42,65.31,65.34,27077.0,64.7125,64.762,64.6531,64.6828,27077.0
2025-03-03 11:45:00,65.35,65.46,65.34,65.46,14614.0,64.6927,64.8016,64.6828,64.8016,14614.0
2025-03-03 11:50:00,65.45,65.49,65.4,65.42,17341.0,64.7917,64.8313,64.7422,64.762,17341.0
2025-03-03 11:55:00,65.41,65.49,65.41,65.41,17829.0,64.7521,64.8313,64.7521,64.7521,17829.0
2025-03-03 12:00:00,65.41,65.43,65.33,65.38,24023.0,64.7521,64.7719,64.6729,64.7224,24023.0
2025-03-03 12:05:00,65.39,65.46,65.39,65.43,14688.0,64.7323,64.8016,64.7323,64.7719,14688.0
2025-03-03 12:10:00,65.44,65.46,65.38,65.4,25767.0,64.7818,64.8016,64.7224,64.7422,25767.0
2025-03-03 12:15:00,65.39,65.41,65.33,65.4,32996.0,64.7323,64.7521,64.6729,64.7422,32996.0
2025-03-03 12:20:00,65.41,65.52,65.4,65.49,17045.0,64.7521,64.861,64.7422,64.8313,17045.0
2025-03-03 12:25:00,65.48,65.5,65.36,65.43,22254.0,64.8214,64.8412,64.7026,64.7719,22254.0
2025-03-03 12:30:00,65.43,65.58,65.43,65.5,18916.0,64.7719,64.9204,64.7719,64.8412,18916.0
2025-03-03 12:35:00,65.53,65.58,65.49,65.57,11120.0,64.8709,64.9204,64.8313,64.9105,11120.0
2025-03-03 12:40:00,65.58,65.59,65.54,65.59,18134.0,64.9204,64.9303,64.8808,64.9303,18134.0
2025-03-03 12:45:00,65.58,65.68,65.57,65.66,37360.0,64.9204,65.0194,64.9105,64.9996,37360.0
2025-03-03 12:50:00,65.66,65.68,65.52,65.52,21224.0,64.9996,65.0194,64.861,64.861,21224.0
2025-03-03 12:55:00,65.53,65.59,65.46,65.51,65865.0,64.8709,64.9303,64.8016,64.8511,65865.0
2025-03-03 13:00:00,65.49,65.64,65.46,65.63,45393.0,64.8313,64.9798,64.8016,64.9699,45393.0
2025-03-03 13:05:00,65.62,65.75,65.57,65.75,51217.0,64.96,65.0887,64.9105,65.0887,51217.0
2025-03-03 13:10:00,65.76,65.79,65.7,65.73,47584.0,65.0986,65.1283,65.0392,65.0689,47584.0
2025-03-03 13:15:00,65.73,65.8,65.69,65.74,40879.0,65.0689,65.1382,65.0293,65.0788,40879.0
2025-03-03 13:20:00,65.75,65.8,65.72,65.77,28803.0,65.0887,65.1382,65.059,65.1085,28803.0
2025-03-03 13:25:00,65.77,65.78,65.57,65.65,50748.0,65.1085,65.1184,64.9105,64.9897,50748.0
2025-03-03 13:30:00,65.64,65.67,65.41,65.45,62150.0,64.9798,65.0095,64.7521,64.7917,62150.0
2025-03-03 13:35:00,65.45,65.54,65.23,65.33,62581.0,64.7917,64.8808,64.5739,64.6729,62581.0
2025-03-03 13:40:00,65.35,65.48,65.31,65.44,30499.0,64.6927,64.8214,64.6531,64.7818,30499.0
2025-03-03 13:45:00,65.43,65.45,65.32,65.32,41535.0,64.7719,64.7917,64.663,64.663,41535.0
2025-03-03 13:50:00,65.32,65.39,65.26,65.27,18912.0,64.663,64.7323,64.6036,64.6135,18912.0
2025-03-03 13:55:00,65.26,65.27,65.13,65.19,19750.0,64.6036,64.6135,64.4749,64.5343,19750.0
2025-03-03 14:00:00,65.18,65.21,65.09,65.09,23777.0,64.5244,64.5541,64.4353,64.4353,23777.0
2025-03-03 14:05:00,65.09,65.13,65.05,65.09,28158.0,64.4353,64.4749,64.3957,64.4353,28158.0
2025-03-03 14:10:00,65.09,65.24,65.03,65.21,30528.0,64.4353,64.5838,64.3759,64.5541,30528.0
2025-03-03 14:15:00,65.2,65.21,65.1,65.13,29156.0,64.5442,64.5541,64.4452,64.4749,29156.0
2025-03-03 14:20:00,65.13,65.17,65.1,65.14,21481.0,64.4749,64.5145,64.4452,64.4848,21481.0
2025-03-03 14:25:00,65.14,65.17,65.06,65.06,28477.0,64.4848,64.5145,64.4056,64.4056,28477.0
2025-03-03 14:30:00,65.06,65.13,64.93,64.98,55090.0,64.4056,64.4749,64.2769,64.3264,55090.0
2025-03-03 14:35:00,64.97,65.01,64.92,64.99,19163.0,64.3165,64.3561,64.267,64.3363,19163.0
2025-03-03 14:40:00,65.03,65.1,65.01,65.05,19602.0,64.3759,64.4452,64.3561,64.3957,19602.0
2025-03-03 14:45:00,65.06,65.08,64.96,64.96,25430.0,64.4056,64.4254,64.3066,64.3066,25430.0
2025-03-03 14:50:00,64.96,64.99,64.8,64.85,29610.0,64.3066,64.3363,64.1482,64.1977,29610.0
2025-03-03 14:55:00,64.86,64.93,64.78,64.78,34985.0,64.2076,64.2769,64.1284,64.1284,34985.0
2025-03-03 15:00:00,64.77,64.77,64.6,64.7,49440.0,64.1185,64.1185,63.9502,64.0492,49440.0
2025-03-03 15:05:00,64.71,64.75,64.65,64.67,51555.0,64.0591,64.0987,63.9997,64.0195,51555.0
2025-03-03 15:10:00,64.66,64.69,64.44,64.57,66636.0,64.0096,64.0393,63.7918,63.9205,66636.0
2025-03-03 15:15:00,64.56,64.58,64.4,64.4,61537.0,63.9106,63.9304,63.7522,63.7522,61537.0
2025-03-03 15:20:00,64.42,64.56,64.35,64.51,61067.0,63.772,63.9106,63.7028,63.8611,61067.0
2025-03-03 15:25:00,64.52,64.54,64.45,64.5,70124.0,63.871,63.8908,63.8017,63.8512,70124.0
2025-03-03 15:30:00,64.5,64.59,64.47,64.55,37882.0,63.8512,63.9403,63.8215,63.9007,37882.0
2025-03-03 15:35:00,64.56,64.57,64.38,64.38,42039.0,63.9106,63.9205,63.7325,63.7325,42039.0
2025-03-03 15:40:00,64.37,64.5,64.32,64.48,51742.0,63.7226,63.8512,63.6731,63.8314,51742.0
2025-03-03 15:45:00,64.48,64.65,64.45,64.65,65810.0,63.8314,63.9997,63.8017,63.9997,65810.0
2025-03-03 15:50:00,64.61,64.66,64.54,64.59,117703.0,63.9601,64.0096,63.8908,63.9403,117703.0
2025-03-03 15:55:00,64.59,64.91,64.59,64.91,434888.0,63.9403,64.2571,63.9403,64.2571,434888.0
2025-03-04 09:30:00,64.33,64.53,64.02,64.51,241328.0,63.683,63.8809,63.3761,63.8611,241328.0
2025-03-04 09:35:00,64.53,64.61,64.12,64.29,66457.0,63.8809,63.9601,63.4751,63.6434,66457.0
2025-03-04 09:40:00,64.28,64.6,64.19,64.2,68029.0,63.6335,63.9502,63.5444,63.5543,68029.0
2025-03-04 09:45:00,64.18,64.43,64.05,64.4,66739.0,63.5345,63.7819,63.4058,63.7522,66739.0
2025-03-04 09:50:00,64.42,64.48,64.21,64.37,44113.0,63.772,63.8314,63.5642,63.7226,44113.0
2025-03-04 09:55:00,64.34,64.59,64.2,64.58,47416.0,63.6929,63.9403,63.5543,63.9304,47416.0
2025-03-04 10:00:00,64.57,64.87,64.47,64.67,121796.0,63.9205,64.2175,63.8215,64.0195,121796.0
2025-03-04 10:05:00,64.67,65.04,64.65,65.01,108751.0,64.0195,64.3858,63.9997,64.3561,108751.0
2025-03-04 10:10:00,64.99,65.02,64.77,64.83,63854.0,64.3363,64.366,64.1185,64.1779,63854.0
2025-03-04 10:15:00,64.84,65.0,64.84,64.95,59149.0,64.1878,64.3462,64.1878,64.2967,59149.0
2025-03-04 10:20:00,64.96,65.2,64.91,65.05,52481.0,64.3066,64.5442,64.2571,64.3957,52481.0
2025-03-04 10:25:00,65.06,65.27,65.03,65.09,89458.0,64.4056,64.6135,64.3759,64.4353,89458.0
2025-03-04 10:30:00,65.07,65.14,64.81,64.95,57594.0,64.4155,64.4848,64.1581,64.2967,57594.0
2025-03-04 10:35:00,64.95,65.07,64.8,64.93,67702.0,64.2967,64.4155,64.1482,64.2769,67702.0
2025-03-04 10:40:00,64.95,64.97,64.83,64.87,37204.0,64.2967,64.3165,64.1779,64.2175,37204.0
2025-03-04 10:45:00,64.85,64.88,64.69,64.83,76078.0,64.1977,64.2274,64.0393,64.1779,76078.0
2025-03-04 10:50:00,64.82,64.83,64.67,64.81,41546.0,64.168,64.1779,64.0195,64.1581,41546.0
2025-03-04 10:55:00,64.81,65.2,64.7,65.06,67345.0,64.1581,64.5442,64.0492,64.4056,67345.0
2025-03-04 11:00:00,65.11,65.35,65.04,65.21,48802.0,64.4551,64.6927,64.3858,64.5541,48802.0
2025-03-04 11:05:00,65.23,65.23,64.97,65.06,33277.0,64.5739,64.5739,64.3165,64.4056,33277.0
2025-03-04 11:10:00,65.04,65.33,64.99,65.31,32492.0,64.3858,64.6729,64.3363,64.6531,32492.0
2025-03-04 11:15:00,65.31,65.37,65.17,65.19,31719.0,64.6531,64.7125,64.5145,64.5343,31719.0
2025-03-04 11:20:00,65.19,65.42,65.18,65.25,51045.0,64.5343,64.762,64.5244,64.5937,51045.0
2025-03-04 11:25:00,65.24,65.25,65.1,65.15,41274.0,64.5838,64.5937,64.4452,64.4947,41274.0
2025-03-04 11:30:00,65.17,65.24,65.05,65.16,43818.0,64.5145,64.5838,64.3957,64.5046,43818.0
2025-03-04 11:35:00,65.14,65.17,64.94,65.03,32924.0,64.4848,64.5145,64.2868,64.3759,32924.0
2025-03-04 11:40:00,65.03,65.11,64.94,64.99,25479.0,64.3759,64.4551,64.2868,64.3363,25479.0
2025-03-04 11:45:00,65.0,65.06,64.97,65.03,36651.0,64.3462,64.4056,64.3165,64.3759,36651.0
2025-03-04 11:50:00,65.02,65.07,64.99,64.99,24553.0,64.366,64.4155,64.3363,64.3363,24553.0
2025-03-04 11:55:00,64.99,65.05,64.93,64.97,29532.0,64.3363,64.3957,64.2769,64.3165,29532.0
2025-03-04 12:00:00,64.97,65.01,64.89,64.95,47007.0,64.3165,64.3561,64.2373,64.2967,47007.0
2025-03-04 12:05:00,64.94,64.99,64.83,64.86,29731.0,64.2868,64.3363,64.1779,64.2076,29731.0
2025-03-04 12:10:00,64.87,65.02,64.87,64.98,39043.0,64.2175,64.366,64.2175,64.3264,39043.0
2025-03-04 12:15:00,64.98,65.0,64.87,64.89,33770.0,64.3264,64.3462,64.2175,64.2373,33770.0
2025-03-04 12:20:00,64.88,64.88,64.78,64.78,33377.0,64.2274,64.2274,64.1284,64.1284,33377.0
2025-03-04 12:25:00,64.78,64.82,64.71,64.75,31615.0,64.1284,64.168,64.0591,64.0987,31615.0
2025-03-04 12:30:00,64.75,64.95,64.67,64.93,28635.0,64.0987,64.2967,64.0195,64.2769,28635.0
2025-03-04 12:35:00,64.93,64.95,64.82,64.89,27166.0,64.2769,64.2967,64.168,64.2373,27166.0
2025-03-04 12:40:00,64.89,64.92,64.74,64.77,29427.0,64.2373,64.267,64.0888,64.1185,29427.0
2025-03-04 12:45:00,64.76,64.8,64.72,64.76,24667.0,64.1086,64.1482,64.069,64.1086,24667.0
2025-03-04 12:50:00,64.75,64.75,64.56,64.64,32816.0,64.0987,64.0987,63.9106,63.9898,32816.0
2025-03-04 12:55:00,64.64,64.68,64.56,64.62,34361.0,63.9898,64.0294,63.9106,63.97,34361.0
2025-03-04 13:00:00,64.62,64.74,64.62,64.65,23545.0,63.97,64.0888,63.97,63.9997,23545.0
2025-03-04 13:05:00,64.67,64.8,64.61,64.75,34452.0,64.0195,64.1482,63.9601,64.0987,34452.0
2025-03-04 13:10:00,64.76,64.84,64.76,64.83,33771.0,64.1086,64.1878,64.1086,64.1779,33771.0
2025-03-04 13:15:00,64.83,64.85,64.74,64.84,26464.0,64.1779,64.1977,64.0888,64.1878,26464.0
2025-03-04 13:20:00,64.84,64.85,64.69,64.82,32102.0,64.1878,64.1977,64.0393,64.168,32102.0
2025-03-04 13:25:00,64.81,64.88,64.79,64.86,32933.0,64.1581,64.2274,64.1383,64.2076,32933.0
2025-03-04 13:30:00,64.87,64.88,64.66,64.74,46383.0,64.2175,64.2274,64.0096,64.0888,46383.0
2025-03-04 13:35:00,64.75,64.77,64.65,64.77,33241.0,64.0987,64.1185,63.9997,64.1185,33241.0
2025-03-04 13:40:00,64.75,64.82,64.73,64.79,22525.0,64.0987,64.168,64.0789,64.1383,22525.0
2025-03-04 13:45:00,64.79,64.88,64.79,64.83,30090.0,64.1383,64.2274,64.1383,64.1779,30090.0
2025-03-04 13:50:00,64.83,64.94,64.82,64.89,21882.0,64.1779,64.2868,64.168,64.2373,21882.0
2025-03-04 13:55:00,64.9,64.97,64.9,64.94,22902.0,64.2472,64.3165,64.2472,64.2868,22902.0
2025-03-04 14:00:00,64.94,65.18,64.93,65.17,48606.0,64.2868,64.5244,64.2769,64.5145,48606.0
2025-03-04 14:05:00,65.16,65.24,65.14,65.22,34985.0,64.5046,64.5838,64.4848,64.564,34985.0
2025-03-04 14:10:00,65.21,65.22,65.06,65.13,25405.0,64.5541,64.564,64.4056,64.4749,25405.0
2025-03-04 14:15:00,65.13,65.14,65.02,65.13,24012.0,64.4749,64.4848,64.366,64.4749,24012.0
2025-03-04 14:20:00,65.13,65.15,64.99,65.14,42614.0,64.4749,64.4947,64.3363,64.4848,42614.0
2025-03-04 14:25:00,65.14,65.17,64.9,64.93,32241.0,64.4848,64.5145,64.2472,64.2769,32241.0
2025-03-04 14:30:00,64.93,64.98,64.91,64.94,34128.0,64.2769,64.3264,64.2571,64.2868,34128.0
2025-03-04 14:35:00,64.95,65.1,64.94,65.04,34564.0,64.2967,64.4452,64.2868,64.3858,34564.0
2025-03-04 14:40:00,65.03,65.05,64.96,64.98,33898.0,64.3759,64.3957,64.3066,64.3264,33898.0
2025-03-04 14:45:00,64.98,65.07,64.97,65.01,33932.0,64.3264,64.4155,64.3165,64.3561,33932.0
2025-03-04 14:50:00,65.01,65.09,65.0,65.02,37793.0,64.3561,64.4353,64.3462,64.366,37793.0
2025-03-04 14:55:00,65.03,65.08,64.96,65.04,30033.0,64.3759,64.4254,64.3066,64.3858,30033.0
2025-03-04 15:00:00,65.03,65.11,64.96,64.98,41354.0,64.3759,64.4551,64.3066,64.3264,41354.0
2025-03-04 15:05:00,64.98,65.0,64.94,64.95,37423.0,64.3264,64.3462,64.2868,64.2967,37423.0
2025-03-04 15:10:00,64.95,64.96,64.89,64.92,41579.0,64.2967,64.3066,64.2373,64.267,41579.0
2025-03-04 15:15:00,64.92,65.0,64.88,64.96,38558.0,64.267,64.3462,64.2274,64.3066,38558.0
2025-03-04 15:20:00,64.96,65.08,64.93,65.07,47031.0,64.3066,64.4254,64.2769,64.4155,47031.0
2025-03-04 15:25:00,65.08,65.09,65.0,65.03,35943.0,64.4254,64.4353,64.3462,64.3759,35943.0
2025-03-04 15:30:00,65.03,65.05,64.83,64.91,48128.0,64.3759,64.3957,64.1779,64.2571,48128.0
2025-03-04 15:35:00,64.92,64.95,64.83,64.85,60169.0,64.267,64.2967,64.1779,64.1977,60169.0
2025-03-04 15:40:00,64.84,64.85,64.67,64.75,65449.0,64.1878,64.1977,64.0195,64.0987,65449.0
2025-03-04 15:45:00,64.75,64.8,64.49,64.56,73635.0,64.0987,64.1482,63.8413,63.9106,73635.0
2025-03-04 15:50:00,64.55,64.62,64.21,64.36,138729.0,63.9007,63.97,63.5642,63.7127,138729.0
2025-03-04 15:55:00,64.37,64.44,64.2,64.23,347365.0,63.7226,63.7918,63.5543,63.584,347365.0
2025-03-05 09:30:00,64.2,64.68,64.02,64.67,120421.0,63.5543,64.0294,63.3761,64.0195,120421.0
2025-03-05 09:35:00,64.7,64.9,64.56,64.75,37894.0,64.0492,64.2472,63.9106,64.0987,37894.0
2025-03-05 09:40:00,64.78,64.93,64.69,64.9,41472.0,64.1284,64.2769,64.0393,64.2472,41472.0
2025-03-05 09:45:00,64.92,65.44,64.89,65.3,111699.0,64.267,64.7818,64.2373,64.6432,111699.0
2025-03-05 09:50:00,65.28,65.34,65.2,65.24,29304.0,64.6234,64.6828,64.5442,64.5838,29304.0
2025-03-05 09:55:00,65.24,65.37,65.05,65.09,37168.0,64.5838,64.7125,64.3957,64.4353,37168.0
2025-03-05 10:00:00,65.14,65.4,65.04,65.1,27654.0,64.4848,64.7422,64.3858,64.4452,27654.0
2025-03-05 10:05:00,65.07,65.73,64.97,65.63,129373.0,64.4155,65.0689,64.3165,64.9699,129373.0
2025-03-05 10:10:00,65.66,65.89,65.56,65.75,219687.0,64.9996,65.2273,64.9006,65.0887,219687.0
2025-03-05 10:15:00,65.76,65.8,65.47,65.55,42542.0,65.0986,65.1382,64.8115,64.8907,42542.0
2025-03-05 10:20:00,65.53,65.85,65.49,65.67,37545.0,64.8709,65.1877,64.8313,65.0095,37545.0
2025-03-05 10:25:00,65.67,65.73,65.51,65.51,35130.0,65.0095,65.0689,64.8511,64.8511,35130.0
2025-03-05 10:30:00,65.52,65.64,65.43,65.62,36396.0,64.861,64.9798,64.7719,64.96,36396.0
2025-03-05 10:35:00,65.62,65.83,65.56,65.78,41064.0,64.96,65.1679,64.9006,65.1184,41064.0
2025-03-05 10:40:00,65.77,65.78,65.5,65.51,28369.0,65.1085,65.1184,64.8412,64.8511,28369.0
2025-03-05 10:45:00,65.51,65.58,65.43,65.46,29341.0,64.8511,64.9204,64.7719,64.8016,29341.0
2025-03-05 10:50:00,65.48,65.57,65.43,65.45,24309.0,64.8214,64.9105,64.7719,64.7917,24309.0
2025-03-05 10:55:00,65.44,65.55,65.36,65.53,46485.0,64.7818,64.8907,64.7026,64.8709,46485.0
2025-03-05 11:00:00,65.52,65.55,65.31,65.32,17888.0,64.861,64.8907,64.6531,64.663,17888.0
2025-03-05 11:05:00,65.31,65.44,65.25,65.41,25782.0,64.6531,64.7818,64.5937,64.7521,25782.0
2025-03-05 11:10:00,65.45,65.45,65.27,65.37,38337.0,64.7917,64.7917,64.6135,64.7125,38337.0
2025-03-05 11:15:00,65.36,65.47,65.32,65.45,31574.0,64.7026,64.8115,64.663,64.7917,31574.0
2025-03-05 11:20:00,65.45,65.56,65.4,65.56,58016.0,64.7917,64.9006,64.7422,64.9006,58016.0
2025-03-05 11:25:00,65.55,65.68,65.49,65.63,102362.0,64.8907,65.0194,64.8313,64.9699,102362.0
2025-03-05 11:30:00,65.63,65.73,65.55,65.62,53722.0,64.9699,65.0689,64.8907,64.96,53722.0
2025-03-05 11:35:00,65.62,65.72,65.58,65.66,26908.0,64.96,65.059,64.9204,64.9996,26908.0
2025-03-05 11:40:00,65.66,65.66,65.52,65.58,28204.0,64.9996,64.9996,64.861,64.9204,28204.0
2025-03-05 11:45:00,65.58,65.66,65.54,65.57,77315.0,64.9204,64.9996,64.8808,64.9105,77315.0
2025-03-05 11:50:00,65.56,65.57,65.46,65.48,17858.0,64.9006,64.9105,64.8016,64.8214,17858.0
2025-03-05 11:55:00,65.51,65.68,65.49,65.64,41627.0,64.8511,65.0194,64.8313,64.9798,41627.0
2025-03-05 12:00:00,65.62,65.98,65.61,65.96,74911.0,64.96,65.3164,64.9501,65.2966,74911.0
2025-03-05 12:05:00,65.97,66.0,65.89,65.95,27318.0,65.3065,65.3362,65.2273,65.2867,27318.0
2025-03-05 12:10:00,65.94,65.98,65.9,65.93,125258.0,65.2768,65.3164,65.2372,65.2669,125258.0
2025-03-05 12:15:00,65.93,66.0,65.78,65.8,55867.0,65.2669,65.3362,65.1184,65.1382,55867.0
2025-03-05 12:20:00,65.81,65.93,65.76,65.85,98333.0,65.1481,65.2669,65.0986,65.1877,98333.0
2025-03-05 12:25:00,65.85,66.01,65.85,65.95,23732.0,65.1877,65.3461,65.1877,65.2867,23732.0
2025-03-05 12:30:00,65.94,66.01,65.93,65.96,26227.0,65.2768,65.3461,65.2669,65.2966,26227.0
2025-03-05 12:35:00,65.95,65.96,65.86,65.89,29305.0,65.2867,65.2966,65.1976,65.2273,29305.0
2025-03-05 12:40:00,65.88,65.94,65.82,65.93,44833.0,65.2174,65.2768,65.158,65.2669,44833.0
2025-03-05 12:45:00,65.93,65.93,65.77,65.84,21714.0,65.2669,65.2669,65.1085,65.1778,21714.0
2025-03-05 12:50:00,65.84,65.99,65.84,65.94,27162.0,65.1778,65.3263,65.1778,65.2768,27162.0
2025-03-05 12:55:00,65.94,66.06,65.93,66.01,32013.0,65.2768,65.3956,65.2669,65.3461,32013.0
2025-03-05 13:00:00,66.03,66.12,65.93,66.0,44832.0,65.3659,65.4549,65.2669,65.3362,44832.0
2025-03-05 13:05:00,66.0,66.1,65.78,65.8,44090.0,65.3362,65.4352,65.1184,65.1382,44090.0
2025-03-05 13:10:00,65.82,65.85,65.71,65.81,22239.0,65.158,65.1877,65.0491,65.1481,22239.0
2025-03-05 13:15:00,65.81,65.83,65.71,65.76,35951.0,65.1481,65.1679,65.0491,65.0986,35951.0
2025-03-05 13:20:00,65.76,65.97,65.75,65.94,35889.0,65.0986,65.3065,65.0887,65.2768,35889.0
2025-03-05 13:25:00,65.94,65.94,65.83,65.85,31662.0,65.2768,65.2768,65.1679,65.1877,31662.0
2025-03-05 13:30:00,65.84,65.89,65.76,65.8,32610.0,65.1778,65.2273,65.0986,65.1382,32610.0
2025-03-05 13:35:00,65.79,65.83,65.74,65.8,31464.0,65.1283,65.1679,65.0788,65.1382,31464.0
2025-03-05 13:40:00,65.8,65.83,65.68,65.69,17197.0,65.1382,65.1679,65.0194,65.0293,17197.0
2025-03-05 13:45:00,65.7,65.89,65.7,65.87,20849.0,65.0392,65.2273,65.0392,65.2075,20849.0
2025-03-05 13:50:00,65.87,65.91,65.81,65.84,22846.0,65.2075,65.2471,65.1481,65.1778,22846.0
2025-03-05 13:55:00,65.85,65.99,65.84,65.98,49500.0,65.1877,65.3263,65.1778,65.3164,49500.0
2025-03-05 14:00:00,65.98,66.17,65.98,66.16,76182.0,65.3164,65.5044,65.3164,65.4945,76182.0
2025-03-05 14:05:00,66.16,66.2,66.11,66.15,32897.0,65.4945,65.5341,65.4451,65.4846,32897.0
2025-03-05 14:10:00,66.15,66.28,66.14,66.2,33109.0,65.4846,65.6133,65.4747,65.5341,33109.0
2025-03-05 14:15:00,66.21,66.25,66.13,66.14,44648.0,65.544,65.5836,65.4648,65.4747,44648.0
2025-03-05 14:20:00,66.14,66.3,66.12,66.27,32512.0,65.4747,65.6331,65.4549,65.6034,32512.0
2025-03-05 14:25:00,66.27,66.28,66.13,66.15,25397.0,65.6034,65.6133,65.4648,65.4846,25397.0
2025-03-05 14:30:00,66.16,66.39,66.16,66.37,147678.0,65.4945,65.7222,65.4945,65.7024,147678.0
2025-03-05 14:35:00,66.35,66.4,66.23,66.34,35313.0,65.6826,65.7321,65.5638,65.6727,35313.0
2025-03-05 14:40:00,66.34,66.38,66.25,66.27,30912.0,65.6727,65.7123,65.5836,65.6034,30912.0
2025-03-05 14:45:00,66.28,66.37,66.28,66.37,17555.0,65.6133,65.7024,65.6133,65.7024,17555.0
2025-03-05 14:50:00,66.38,66.39,66.28,66.33,51001.0,65.7123,65.7222,65.6133,65.6628,51001.0
2025-03-05 14:55:00,66.33,66.35,66.22,66.23,33556.0,65.6628,65.6826,65.5539,65.5638,33556.0
2025-03-05 15:00:00,66.24,66.34,66.23,66.33,26423.0,65.5737,65.6727,65.5638,65.6628,26423.0
2025-03-05 15:05:00,66.32,66.32,66.18,66.2,42238.0,65.6529,65.6529,65.5143,65.5341,42238.0
2025-03-05 15:10:00,66.2,66.26,66.15,66.26,56163.0,65.5341,65.5935,65.4846,65.5935,56163.0
2025-03-05 15:15:00,66.25,66.28,66.11,66.2,50472.0,65.5836,65.6133,65.4451,65.5341,50472.0
2025-03-05 15:20:00,66.2,66.28,66.17,66.21,39953.0,65.5341,65.6133,65.5044,65.544,39953.0
2025-03-05 15:25:00,66.2,66.3,66.19,66.23,44113.0,65.5341,65.6331,65.5242,65.5638,44113.0
2025-03-05 15:30:00,66.21,66.23,66.12,66.16,56873.0,65.544,65.5638,65.4549,65.4945,56873.0
2025-03-05 15:35:00,66.17,66.2,66.15,66.18,44084.0,65.5044,65.5341,65.4846,65.5143,44084.0
2025-03-05 15:40:00,66.19,66.21,66.12,66.15,47726.0,65.5242,65.544,65.4549,65.4846,47726.0
2025-03-05 15:45:00,66.15,66.15,66.03,66.15,83091.0,65.4846,65.4846,65.3659,65.4846,83091.0
2025-03-05 15:50:00,66.14,66.18,65.91,66.03,103050.0,65.4747,65.5143,65.2471,65.3659,103050.0
2025-03-05 15:55:00,66.03,66.06,65.93,65.95,334366.0,65.3659,65.3956,65.2669,65.2867,334366.0
2025-03-06 09:30:00,65.8,66.1,65.08,65.17,147530.0,65.1382,65.4352,64.4254,64.5145,147530.0
2025-03-06 09:35:00,65.17,65.19,64.88,64.98,65027.0,64.5145,64.5343,64.2274,64.3264,65027.0
2025-03-06 09:40:00,64.98,65.03,64.62,64.67,72260.0,64.3264,64.3759,63.97,64.0195,72260.0
2025-03-06 09:45:00,64.65,64.89,64.51,64.86,64368.0,63.9997,64.2373,63.8611,64.2076,64368.0
2025-03-06 09:50:00,64.85,64.89,64.65,64.65,32883.0,64.1977,64.2373,63.9997,63.9997,32883.0
2025-03-06 09:55:00,64.62,64.71,64.56,64.64,33165.0,63.97,64.0591,63.9106,63.9898,33165.0
2025-03-06 10:00:00,64.64,65.0,64.59,64.97,56734.0,63.9898,64.3462,63.9403,64.3165,56734.0
2025-03-06 10:05:00,65.03,65.08,64.84,64.96,31625.0,64.3759,64.4254,64.1878,64.3066,31625.0
2025-03-06 10:10:00,64.93,65.11,64.86,65.04,38437.0,64.2769,64.4551,64.2076,64.3858,38437.0
2025-03-06 10:15:00,65.02,65.18,64.92,65.06,35883.0,64.366,64.5244,64.267,64.4056,35883.0
2025-03-06 10:20:00,65.04,65.11,64.92,64.92,22832.0,64.3858,64.4551,64.267,64.267,22832.0
2025-03-06 10:25:00,64.92,65.09,64.89,65.07,18116.0,64.267,64.4353,64.2373,64.4155,18116.0
2025-03-06 10:30:00,65.05,65.16,65.0,65.12,23417.0,64.3957,64.5046,64.3462,64.465,23417.0
2025-03-06 10:35:00,65.11,65.22,65.08,65.16,21827.0,64.4551,64.564,64.4254,64.5046,21827.0
2025-03-06 10:40:00,65.16,65.31,65.15,65.16,22847.0,64.5046,64.6531,64.4947,64.5046,22847.0
2025-03-06 10:45:00,65.16,65.24,65.11,65.19,34501.0,64.5046,64.5838,64.4551,64.5343,34501.0
2025-03-06 10:50:00,65.19,65.22,64.95,64.96,24256.0,64.5343,64.564,64.2967,64.3066,24256.0
2025-03-06 10:55:00,64.96,65.18,64.95,65.16,31931.0,64.3066,64.5244,64.2967,64.5046,31931.0
2025-03-06 11:00:00,65.17,65.23,65.09,65.09,15578.0,64.5145,64.5739,64.4353,64.4353,15578.0
2025-03-06 11:05:00,65.1,65.17,65.02,65.14,19634.0,64.4452,64.5145,64.366,64.4848,19634.0
2025-03-06 11:10:00,65.14,65.18,65.09,65.12,15676.0,64.4848,64.5244,64.4353,64.465,15676.0
2025-03-06 11:15:00,65.12,65.18,64.93,64.94,49075.0,64.465,64.5244,64.2769,64.2868,49075.0
2025-03-06 11:20:00,64.94,64.96,64.8,64.87,50187.0,64.2868,64.3066,64.1482,64.2175,50187.0
2025-03-06 11:25:00,64.89,65.05,64.82,64.99,44403.0,64.2373,64.3957,64.168,64.3363,44403.0
2025-03-06 11:30:00,65.01,65.13,64.93,65.11,73768.0,64.3561,64.4749,64.2769,64.4551,73768.0
2025-03-06 11:35:00,65.12,65.13,64.82,64.86,35182.0,64.465,64.4749,64.168,64.2076,35182.0
2025-03-06 11:40:00,64.86,64.87,64.71,64.8,23363.0,64.2076,64.2175,64.0591,64.1482,23363.0
2025-03-06 11:45:00,64.82,64.88,64.8,64.81,21279.0,64.168,64.2274,64.1482,64.1581,21279.0
2025-03-06 11:50:00,64.81,64.82,64.62,64.67,27420.0,64.1581,64.168,63.97,64.0195,27420.0
2025-03-06 11:55:00,64.67,64.71,64.6,64.69,26644.0,64.0195,64.0591,63.9502,64.0393,26644.0
2025-03-06 12:00:00,64.69,64.74,64.64,64.67,12957.0,64.0393,64.0888,63.9898,64.0195,12957.0
2025-03-06 12:05:00,64.67,64.71,64.58,64.7,23148.0,64.0195,64.0591,63.9304,64.0492,23148.0
2025-03-06 12:10:00,64.7,64.71,64.6,64.66,21949.0,64.0492,64.0591,63.9502,64.0096,21949.0
2025-03-06 12:15:00,64.67,64.72,64.62,64.7,18831.0,64.0195,64.069,63.97,64.0492,18831.0
2025-03-06 12:20:00,64.7,64.84,64.7,64.7,48298.0,64.0492,64.1878,64.0492,64.0492,48298.0
2025-03-06 12:25:00,64.71,64.72,64.64,64.68,18097.0,64.0591,64.069,63.9898,64.0294,18097.0
2025-03-06 12:30:00,64.69,64.69,64.58,64.64,57799.0,64.0393,64.0393,63.9304,63.9898,57799.0
2025-03-06 12:35:00,64.64,64.65,64.49,64.54,43416.0,63.9898,63.9997,63.8413,63.8908,43416.0
2025-03-06 12:40:00,64.54,64.78,64.54,64.72,43517.0,63.8908,64.1284,63.8908,64.069,43517.0
2025-03-06 12:45:00,64.72,64.72,64.56,64.61,40680.0,64.069,64.069,63.9106,63.9601,40680.0
2025-03-06 12:50:00,64.59,64.69,64.59,64.64,23745.0,63.9403,64.0393,63.9403,63.9898,23745.0
2025-03-06 12:55:00,64.65,64.81,64.6,64.74,32600.0,63.9997,64.1581,63.9502,64.0888,32600.0
2025-03-06 13:00:00,64.75,64.78,64.69,64.73,26611.0,64.0987,64.1284,64.0393,64.0789,26611.0
2025-03-06 13:05:00,64.72,64.89,64.72,64.87,39918.0,64.069,64.2373,64.069,64.2175,39918.0
2025-03-06 13:10:00,64.88,64.94,64.83,64.91,25490.0,64.2274,64.2868,64.1779,64.2571,25490.0
2025-03-06 13:15:00,64.92,65.05,64.91,65.05,16782.0,64.267,64.3957,64.2571,64.3957,16782.0
2025-03-06 13:20:00,65.05,65.05,64.98,65.03,35526.0,64.3957,64.3957,64.3264,64.3759,35526.0
2025-03-06 13:25:00,65.03,65.14,64.68,64.7,166644.0,64.3759,64.4848,64.0294,64.0492,166644.0
2025-03-06 13:30:00,64.7,64.87,64.7,64.71,41927.0,64.0492,64.2175,64.0492,64.0591,41927.0
2025-03-06 13:35:00,64.73,64.88,64.68,64.81,51213.0,64.0789,64.2274,64.0294,64.1581,51213.0
2025-03-06 13:40:00,64.79,64.88,64.75,64.88,31969.0,64.1383,64.2274,64.0987,64.2274,31969.0
2025-03-06 13:45:00,64.88,65.02,64.82,64.84,53355.0,64.2274,64.366,64.168,64.1878,53355.0
2025-03-06 13:50:00,64.86,64.99,64.84,64.93,19822.0,64.2076,64.3363,64.1878,64.2769,19822.0
2025-03-06 13:55:00,64.93,64.97,64.89,64.97,21934.0,64.2769,64.3165,64.2373,64.3165,21934.0
2025-03-06 14:00:00,64.97,64.98,64.91,64.92,17709.0,64.3165,64.3264,64.2571,64.267,17709.0
2025-03-06 14:05:00,64.93,65.01,64.93,65.0,23859.0,64.2769,64.3561,64.2769,64.3462,23859.0
2025-03-06 14:10:00,65.0,65.15,65.0,65.1,25424.0,64.3462,64.4947,64.3462,64.4452,25424.0
2025-03-06 14:15:00,65.09,65.2,65.04,65.11,34309.0,64.4353,64.5442,64.3858,64.4551,34309.0
2025-03-06 14:20:00,65.11,65.19,65.07,65.19,18368.0,64.4551,64.5343,64.4155,64.5343,18368.0
2025-03-06 14:25:00,65.18,65.18,65.02,65.12,45264.0,64.5244,64.5244,64.366,64.465,45264.0
2025-03-06 14:30:00,65.1,65.28,65.07,65.28,33885.0,64.4452,64.6234,64.4155,64.6234,33885.0
2025-03-06 14:35:00,65.27,65.27,65.16,65.22,22769.0,64.6135,64.6135,64.5046,64.564,22769.0
2025-03-06 14:40:00,65.22,65.38,65.22,65.31,25766.0,64.564,64.7224,64.564,64.6531,25766.0
2025-03-06 14:45:00,65.31,65.39,65.22,65.36,45516.0,64.6531,64.7323,64.564,64.7026,45516.0
2025-03-06 14:50:00,65.37,65.45,65.26,65.26,18499.0,64.7125,64.7917,64.6036,64.6036,18499.0
2025-03-06 14:55:00,65.25,65.27,65.01,65.01,48775.0,64.5937,64.6135,64.3561,64.3561,48775.0
2025-03-06 15:00:00,65.03,65.13,65.0,65.12,27130.0,64.3759,64.4749,64.3462,64.465,27130.0
2025-03-06 15:05:00,65.1,65.22,65.09,65.22,32682.0,64.4452,64.564,64.4353,64.564,32682.0
2025-03-06 15:10:00,65.22,65.37,65.18,65.37,38975.0,64.564,64.7125,64.5244,64.7125,38975.0
2025-03-06 15:15:00,65.35,65.38,65.27,65.37,65621.0,64.6927,64.7224,64.6135,64.7125,65621.0
2025-03-06 15:20:00,65.35,65.39,65.26,65.3,47265.0,64.6927,64.7323,64.6036,64.6432,47265.0
2025-03-06 15:25:00,65.3,65.34,65.27,65.34,21944.0,64.6432,64.6828,64.6135,64.6828,21944.0
2025-03-06 15:30:00,65.33,65.49,65.3,65.32,54464.0,64.6729,64.8313,64.6432,64.663,54464.0
2025-03-06 15:35:00,65.31,65.35,65.24,65.25,75721.0,64.6531,64.6927,64.5838,64.5937,75721.0
2025-03-06 15:40:00,65.26,65.31,65.18,65.23,75724.0,64.6036,64.6531,64.5244,64.5739,75724.0
2025-03-06 15:45:00,65.23,65.38,65.22,65.27,123805.0,64.5739,64.7224,64.564,64.6135,123805.0
2025-03-06 15:50:00,65.29,65.37,65.11,65.23,175814.0,64.6333,64.7125,64.4551,64.5739,175814.0
2025-03-06 15:55:00,65.23,65.26,65.13,65.25,352223.0,64.5739,64.6036,64.4749,64.5937,352223.0
2025-03-07 09:30:00,64.41,64.89,64.0,64.88,121747.0,63.7621,64.2373,63.3563,64.2274,121747.0
2025-03-07 09:35:00,64.89,64.94,64.54,64.57,127982.0,64.2373,64.2868,63.8908,63.9205,127982.0
2025-03-07 09:40:00,64.57,65.09,64.57,64.92,74671.0,63.9205,64.4353,63.9205,64.267,74671.0
2025-03-07 09:45:00,64.92,65.23,64.9,65.08,58210.0,64.267,64.5739,64.2472,64.4254,58210.0
2025-03-07 09:50:00,65.08,65.08,64.82,64.85,43400.0,64.4254,64.4254,64.168,64.1977,43400.0
2025-03-07 09:55:00,64.86,65.08,64.85,65.08,45440.0,64.2076,64.4254,64.1977,64.4254,45440.0
2025-03-07 10:00:00,65.07,65.74,64.94,65.74,113679.0,64.4155,65.0788,64.2868,65.0788,113679.0
2025-03-07 10:05:00,65.73,65.75,65.38,65.66,146539.0,65.0689,65.0887,64.7224,64.9996,146539.0
2025-03-07 10:10:00,65.68,65.73,65.42,65.51,133107.0,65.0194,65.0689,64.762,64.8511,133107.0
2025-03-07 10:15:00,65.52,65.53,65.24,65.29,38240.0,64.861,64.8709,64.5838,64.6333,38240.0
2025-03-07 10:20:00,65.28,65.89,65.28,65.81,78445.0,64.6234,65.2273,64.6234,65.1481,78445.0
2025-03-07 10:25:00,65.83,66.04,65.79,65.86,95062.0,65.1679,65.3758,65.1283,65.1976,95062.0
2025-03-07 10:30:00,65.83,65.86,65.61,65.72,37162.0,65.1679,65.1976,64.9501,65.059,37162.0
2025-03-07 10:35:00,65.72,65.82,65.67,65.79,67929.0,65.059,65.158,65.0095,65.1283,67929.0
2025-03-07 10:40:00,65.79,65.98,65.74,65.9,40535.0,65.1283,65.3164,65.0788,65.2372,40535.0
2025-03-07 10:45:00,65.9,66.54,65.89,66.39,208679.0,65.2372,65.8707,65.2273,65.7222,208679.0
2025-03-07 10:50:00,66.4,66.41,65.96,66.01,85490.0,65.7321,65.742,65.2966,65.3461,85490.0
2025-03-07 10:55:00,66.01,66.13,65.96,66.04,65054.0,65.3461,65.4648,65.2966,65.3758,65054.0
2025-03-07 11:00:00,66.03,66.05,65.9,65.98,45580.0,65.3659,65.3857,65.2372,65.3164,45580.0
2025-03-07 11:05:00,65.98,66.04,65.83,65.86,43179.0,65.3164,65.3758,65.1679,65.1976,43179.0
2025-03-07 11:10:00,65.89,65.98,65.81,65.89,33601.0,65.2273,65.3164,65.1481,65.2273,33601.0
2025-03-07 11:15:00,65.93,66.0,65.76,65.86,41043.0,65.2669,65.3362,65.0986,65.1976,41043.0
2025-03-07 11:20:00,65.93,65.93,65.62,65.71,34569.0,65.2669,65.2669,64.96,65.0491,34569.0
2025-03-07 11:25:00,65.71,65.81,65.65,65.81,38008.0,65.0491,65.1481,64.9897,65.1481,38008.0
2025-03-07 11:30:00,65.85,65.85,65.64,65.64,44660.0,65.1877,65.1877,64.9798,64.9798,44660.0
2025-03-07 11:35:00,65.66,65.9,65.63,65.9,53339.0,64.9996,65.2372,64.9699,65.2372,53339.0
2025-03-07 11:40:00,65.88,65.88,65.69,65.8,21499.0,65.2174,65.2174,65.0293,65.1382,21499.0
2025-03-07 11:45:00,65.77,65.93,65.77,65.88,41120.0,65.1085,65.2669,65.1085,65.2174,41120.0
2025-03-07 11:50:00,65.87,65.92,65.83,65.91,33227.0,65.2075,65.257,65.1679,65.2471,33227.0
2025-03-07 11:55:00,65.92,65.98,65.84,65.95,45269.0,65.257,65.3164,65.1778,65.2867,45269.0
2025-03-07 12:00:00,65.95,66.07,65.87,65.89,43858.0,65.2867,65.4055,65.2075,65.2273,43858.0
2025-03-07 12:05:00,65.91,65.96,65.81,65.83,25758.0,65.2471,65.2966,65.1481,65.1679,25758.0
2025-03-07 12:10:00,65.84,66.01,65.81,66.0,37620.0,65.1778,65.3461,65.1481,65.3362,37620.0
2025-03-07 12:15:00,66.03,66.06,65.93,66.0,22701.0,65.3659,65.3956,65.2669,65.3362,22701.0
2025-03-07 12:20:00,66.01,66.24,65.99,66.16,26801.0,65.3461,65.5737,65.3263,65.4945,26801.0
2025-03-07 12:25:00,66.15,66.35,66.14,66.3,39553.0,65.4846,65.6826,65.4747,65.6331,39553.0
2025-03-07 12:30:00,66.3,66.64,66.27,66.47,102541.0,65.6331,65.9697,65.6034,65.8014,102541.0
2025-03-07 12:35:00,66.47,66.75,66.38,66.64,70465.0,65.8014,66.0786,65.7123,65.9697,70465.0
2025-03-07 12:40:00,66.63,66.75,66.6,66.7,49315.0,65.9598,66.0786,65.9301,66.0291,49315.0
2025-03-07 12:45:00,66.7,66.9,66.69,66.9,96778.0,66.0291,66.2271,66.0192,66.2271,96778.0
2025-03-07 12:50:00,66.91,67.09,66.9,67.08,184642.0,66.237,66.4152,66.2271,66.4053,184642.0
2025-03-07 12:55:00,67.09,67.09,66.66,66.7,119745.0,66.4152,66.4152,65.9895,66.0291,119745.0
2025-03-07 13:00:00,66.69,66.81,66.66,66.69,34067.0,66.0192,66.138,65.9895,66.0192,34067.0
2025-03-07 13:05:00,66.68,66.88,66.68,66.77,33817.0,66.0093,66.2073,66.0093,66.0984,33817.0
2025-03-07 13:10:00,66.76,66.91,66.7,66.86,35504.0,66.0885,66.237,66.0291,66.1875,35504.0
2025-03-07 13:15:00,66.87,66.92,66.71,66.78,44980.0,66.1974,66.2469,66.039,66.1083,44980.0
2025-03-07 13:20:00,66.78,66.82,66.57,66.58,35292.0,66.1083,66.1479,65.9004,65.9103,35292.0
2025-03-07 13:25:00,66.57,66.58,66.48,66.53,42762.0,65.9004,65.9103,65.8113,65.8608,42762.0
2025-03-07 13:30:00,66.53,66.56,66.42,66.47,34757.0,65.8608,65.8905,65.7519,65.8014,34757.0
2025-03-07 13:35:00,66.47,66.62,66.46,66.6,43462.0,65.8014,65.9499,65.7915,65.9301,43462.0
2025-03-07 13:40:00,66.59,66.62,66.52,66.53,18028.0,65.9202,65.9499,65.8509,65.8608,18028.0
2025-03-07 13:45:00,66.52,66.58,66.48,66.57,25878.0,65.8509,65.9103,65.8113,65.9004,25878.0
2025-03-07 13:50:00,66.57,66.79,66.55,66.7,39810.0,65.9004,66.1182,65.8806,66.0291,39810.0
2025-03-07 13:55:00,66.7,66.71,66.59,66.6,32941.0,66.0291,66.039,65.9202,65.9301,32941.0
2025-03-07 14:00:00,66.61,66.77,66.6,66.73,45403.0,65.94,66.0984,65.9301,66.0588,45403.0
2025-03-07 14:05:00,66.73,66.74,66.62,66.7,35522.0,66.0588,66.0687,65.9499,66.0291,35522.0
2025-03-07 14:10:00,66.69,66.78,66.67,66.72,40820.0,66.0192,66.1083,65.9994,66.0489,40820.0
2025-03-07 14:15:00,66.72,66.81,66.62,66.79,44319.0,66.0489,66.138,65.9499,66.1182,44319.0
2025-03-07 14:20:00,66.79,66.8,66.74,66.79,27925.0,66.1182,66.1281,66.0687,66.1182,27925.0
2025-03-07 14:25:00,66.78,66.78,66.58,66.65,37669.0,66.1083,66.1083,65.9103,65.9796,37669.0
2025-03-07 14:30:00,66.65,66.75,66.65,66.74,29706.0,65.9796,66.0786,65.9796,66.0687,29706.0
2025-03-07 14:35:00,66.74,66.78,66.68,66.77,33457.0,66.0687,66.1083,66.0093,66.0984,33457.0
2025-03-07 14:40:00,66.77,66.83,66.73,66.76,40098.0,66.0984,66.1578,66.0588,66.0885,40098.0
2025-03-07 14:45:00,66.74,66.77,66.62,66.63,29564.0,66.0687,66.0984,65.9499,65.9598,29564.0
2025-03-07 14:50:00,66.62,66.71,66.56,66.56,49841.0,65.9499,66.039,65.8905,65.8905,49841.0
2025-03-07 14:55:00,66.57,66.62,66.47,66.52,47378.0,65.9004,65.9499,65.8014,65.8509,47378.0
2025-03-07 15:00:00,66.51,66.61,66.46,66.56,32782.0,65.841,65.94,65.7915,65.8905,32782.0
2025-03-07 15:05:00,66.56,66.68,66.54,66.62,33972.0,65.8905,66.0093,65.8707,65.9499,33972.0
2025-03-07 15:10:00,66.63,66.67,66.56,66.59,33562.0,65.9598,65.9994,65.8905,65.9202,33562.0
2025-03-07 15:15:00,66.57,66.66,66.5,66.62,36549.0,65.9004,65.9895,65.8311,65.9499,36549.0
2025-03-07 15:20:00,66.62,66.62,66.55,66.62,51815.0,65.9499,65.9499,65.8806,65.9499,51815.0
2025-03-07 15:25:00,66.62,66.74,66.57,66.69,45753.0,65.9499,66.0687,65.9004,66.0192,45753.0
2025-03-07 15:30:00,66.69,66.76,66.49,66.51,64617.0,66.0192,66.0885,65.8212,65.841,64617.0
2025-03-07 15:35:00,66.52,66.52,66.36,66.44,58823.0,65.8509,65.8509,65.6925,65.7717,58823.0
2025-03-07 15:40:00,66.44,66.49,66.36,66.48,68171.0,65.7717,65.8212,65.6925,65.8113,68171.0
2025-03-07 15:45:00,66.48,66.51,66.44,66.5,80407.0,65.8113,65.841,65.7717,65.8311,80407.0
2025-03-07 15:50:00,66.49,66.53,66.3,66.45,133454.0,65.8212,65.8608,65.6331,65.7816,133454.0
2025-03-07 15:55:00,66.46,66.51,66.29,66.31,491900.0,65.7915,65.841,65.6232,65.643,491900.0
2025-03-10 09:30:00,65.68,66.37,65.5,66.2,181670.0,65.0194,65.7024,64.8412,65.5341,181670.0
2025-03-10 09:35:00,66.17,66.84,66.17,66.53,47692.0,65.5044,66.1677,65.5044,65.8608,47692.0
2025-03-10 09:40:00,66.55,66.8,66.38,66.78,27894.0,65.8806,66.1281,65.7123,66.1083,27894.0
2025-03-10 09:45:00,66.76,66.78,66.31,66.49,33064.0,66.0885,66.1083,65.643,65.8212,33064.0
2025-03-10 09:50:00,66.51,66.57,66.38,66.5,30641.0,65.841,65.9004,65.7123,65.8311,30641.0
2025-03-10 09:55:00,66.45,66.86,66.4,66.84,46859.0,65.7816,66.1875,65.7321,66.1677,46859.0
2025-03-10 10:00:00,66.82,66.98,66.53,66.53,71105.0,66.1479,66.3063,65.8608,65.8608,71105.0
2025-03-10 10:05:00,66.54,66.66,66.22,66.42,90496.0,65.8707,65.9895,65.5539,65.7519,90496.0
2025-03-10 10:10:00,66.42,66.42,66.12,66.2,94496.0,65.7519,65.7519,65.4549,65.5341,94496.0
2025-03-10 10:15:00,66.2,66.51,66.2,66.44,85706.0,65.5341,65.841,65.5341,65.7717,85706.0
2025-03-10 10:20:00,66.42,66.58,66.4,66.49,38799.0,65.7519,65.9103,65.7321,65.8212,38799.0
2025-03-10 10:25:00,66.5,66.5,66.21,66.28,37960.0,65.8311,65.8311,65.544,65.6133,37960.0
2025-03-10 10:30:00,66.27,66.31,66.05,66.13,63194.0,65.6034,65.643,65.3857,65.4648,63194.0
2025-03-10 10:35:00,66.13,66.21,66.02,66.16,50164.0,65.4648,65.544,65.356,65.4945,50164.0
2025-03-10 10:40:00,66.15,66.36,66.12,66.33,52665.0,65.4846,65.6925,65.4549,65.6628,52665.0
2025-03-10 10:45:00,66.34,66.46,66.28,66.34,44588.0,65.6727,65.7915,65.6133,65.6727,44588.0
2025-03-10 10:50:00,66.33,66.45,66.21,66.37,51666.0,65.6628,65.7816,65.544,65.7024,51666.0
2025-03-10 10:55:00,66.37,66.9,66.34,66.87,53573.0,65.7024,66.2271,65.6727,66.1974,53573.0
2025-03-10 11:00:00,66.87,66.97,66.7,66.86,125016.0,66.1974,66.2964,66.0291,66.1875,125016.0
2025-03-10 11:05:00,66.86,66.86,66.57,66.65,43784.0,66.1875,66.1875,65.9004,65.9796,43784.0
2025-03-10 11:10:00,66.65,66.72,66.58,66.65,29509.0,65.9796,66.0489,65.9103,65.9796,29509.0
2025-03-10 11:15:00,66.66,66.75,66.57,66.59,39953.0,65.9895,66.0786,65.9004,65.9202,39953.0
2025-03-10 11:20:00,66.61,66.73,66.5,66.68,63265.0,65.94,66.0588,65.8311,66.0093,63265.0
2025-03-10 11:25:00,66.64,66.75,66.63,66.69,45390.0,65.9697,66.0786,65.9598,66.0192,45390.0
2025-03-10 11:30:00,66.67,66.7,66.49,66.53,39398.0,65.9994,66.0291,65.8212,65.8608,39398.0
2025-03-10 11:35:00,66.53,66.56,66.32,66.32,32381.0,65.8608,65.8905,65.6529,65.6529,32381.0
2025-03-10 11:40:00,66.34,66.36,66.23,66.28,39619.0,65.6727,65.6925,65.5638,65.6133,39619.0
2025-03-10 11:45:00,66.3,66.32,66.15,66.25,59586.0,65.6331,65.6529,65.4846,65.5836,59586.0
2025-03-10 11:50:00,66.26,66.4,66.26,66.36,31908.0,65.5935,65.7321,65.5935,65.6925,31908.0
2025-03-10 11:55:00,66.34,66.4,66.22,66.24,32934.0,65.6727,65.7321,65.5539,65.5737,32934.0
2025-03-10 12:00:00,66.25,66.36,66.19,66.22,38828.0,65.5836,65.6925,65.5242,65.5539,38828.0
2025-03-10 12:05:00,66.21,66.38,66.19,66.26,25044.0,65.544,65.7123,65.5242,65.5935,25044.0
2025-03-10 12:10:00,66.25,66.28,66.16,66.2,28160.0,65.5836,65.6133,65.4945,65.5341,28160.0
2025-03-10 12:15:00,66.2,66.22,66.12,66.18,26384.0,65.5341,65.5539,65.4549,65.5143,26384.0
2025-03-10 12:20:00,66.19,66.28,66.17,66.2,31031.0,65.5242,65.6133,65.5044,65.5341,31031.0
2025-03-10 12:25:00,66.2,66.22,66.09,66.14,29419.0,65.5341,65.5539,65.4253,65.4747,29419.0
2025-03-10 12:30:00,66.17,66.21,66.08,66.12,64901.0,65.5044,65.544,65.4154,65.4549,64901.0
2025-03-10 12:35:00,66.1,66.1,65.9,65.92,33351.0,65.4352,65.4352,65.2372,65.257,33351.0
2025-03-10 12:40:00,65.9,66.03,65.9,66.01,31670.0,65.2372,65.3659,65.2372,65.3461,31670.0
2025-03-10 12:45:00,66.0,66.07,65.88,65.9,55568.0,65.3362,65.4055,65.2174,65.2372,55568.0
2025-03-10 12:50:00,65.9,65.9,65.73,65.74,172101.0,65.2372,65.2372,65.0689,65.0788,172101.0
2025-03-10 12:55:00,65.73,65.81,65.67,65.68,48706.0,65.0689,65.1481,65.0095,65.0194,48706.0
2025-03-10 13:00:00,65.68,65.82,65.68,65.82,34479.0,65.0194,65.158,65.0194,65.158,34479.0
2025-03-10 13:05:00,65.82,65.83,65.7,65.7,52144.0,65.158,65.1679,65.0392,65.0392,52144.0
2025-03-10 13:10:00,65.72,65.75,65.66,65.7,27633.0,65.059,65.0887,64.9996,65.0392,27633.0
2025-03-10 13:15:00,65.71,65.75,65.68,65.74,29751.0,65.0491,65.0887,65.0194,65.0788,29751.0
2025-03-10 13:20:00,65.74,65.93,65.69,65.86,47035.0,65.0788,65.2669,65.0293,65.1976,47035.0
2025-03-10 13:25:00,65.85,65.87,65.73,65.77,26430.0,65.1877,65.2075,65.0689,65.1085,26430.0
2025-03-10 13:30:00,65.77,65.78,65.67,65.7,27186.0,65.1085,65.1184,65.0095,65.0392,27186.0
2025-03-10 13:35:00,65.69,65.73,65.62,65.67,20381.0,65.0293,65.0689,64.96,65.0095,20381.0
2025-03-10 13:40:00,65.66,65.84,65.64,65.78,33157.0,64.9996,65.1778,64.9798,65.1184,33157.0
2025-03-10 13:45:00,65.78,65.94,65.76,65.89,43463.0,65.1184,65.2768,65.0986,65.2273,43463.0
2025-03-10 13:50:00,65.9,65.93,65.79,65.82,28955.0,65.2372,65.2669,65.1283,65.158,28955.0
2025-03-10 13:55:00,65.81,65.94,65.78,65.88,56386.0,65.1481,65.2768,65.1184,65.2174,56386.0
2025-03-10 14:00:00,65.87,65.96,65.81,65.83,57117.0,65.2075,65.2966,65.1481,65.1679,57117.0
2025-03-10 14:05:00,65.84,65.86,65.78,65.84,24776.0,65.1778,65.1976,65.1184,65.1778,24776.0
2025-03-10 14:10:00,65.83,65.89,65.61,65.63,46300.0,65.1679,65.2273,64.9501,64.9699,46300.0
2025-03-10 14:15:00,65.61,65.7,65.56,65.63,66056.0,64.9501,65.0392,64.9006,64.9699,66056.0
2025-03-10 14:20:00,65.63,65.7,65.61,65.7,34106.0,64.9699,65.0392,64.9501,65.0392,34106.0
2025-03-10 14:25:00,65.71,65.74,65.6,65.66,35857.0,65.0491,65.0788,64.9402,64.9996,35857.0
2025-03-10 14:30:00,65.66,65.75,65.56,65.56,43877.0,64.9996,65.0887,64.9006,64.9006,43877.0
2025-03-10 14:35:00,65.55,65.62,65.54,65.61,43435.0,64.8907,64.96,64.8808,64.9501,43435.0
2025-03-10 14:40:00,65.62,65.67,65.56,65.67,49721.0,64.96,65.0095,64.9006,65.0095,49721.0
2025-03-10 14:45:00,65.67,65.69,65.56,65.59,27573.0,65.0095,65.0293,64.9006,64.9303,27573.0
2025-03-10 14:50:00,65.58,65.64,65.51,65.52,30377.0,64.9204,64.9798,64.8511,64.861,30377.0
2025-03-10 14:55:00,65.52,65.52,65.41,65.45,39778.0,64.861,64.861,64.7521,64.7917,39778.0
2025-03-10 15:00:00,65.46,65.51,65.38,65.42,40371.0,64.8016,64.8511,64.7224,64.762,40371.0
2025-03-10 15:05:00,65.42,65.45,65.24,65.25,54379.0,64.762,64.7917,64.5838,64.5937,54379.0
2025-03-10 15:10:00,65.24,65.33,65.08,65.28,43393.0,64.5838,64.6729,64.4254,64.6234,43393.0
2025-03-10 15:15:00,65.29,65.51,65.26,65.51,64616.0,64.6333,64.8511,64.6036,64.8511,64616.0
2025-03-10 15:20:00,65.5,65.64,65.46,65.63,34773.0,64.8412,64.9798,64.8016,64.9699,34773.0
2025-03-10 15:25:00,65.63,65.77,65.49,65.52,69162.0,64.9699,65.1085,64.8313,64.861,69162.0
2025-03-10 15:30:00,65.52,65.66,65.51,65.62,82805.0,64.861,64.9996,64.8511,64.96,82805.0
2025-03-10 15:35:00,65.63,65.69,65.46,65.64,69581.0,64.9699,65.0293,64.8016,64.9798,69581.0
2025-03-10 15:40:00,65.64,65.67,65.45,65.47,63680.0,64.9798,65.0095,64.7917,64.8115,63680.0
2025-03-10 15:45:00,65.47,65.56,65.33,65.36,103395.0,64.8115,64.9006,64.6729,64.7026,103395.0
2025-03-10 15:50:00,65.37,65.44,65.08,65.14,225090.0,64.7125,64.7818,64.4254,64.4848,225090.0
2025-03-10 15:55:00,65.16,65.25,65.02,65.24,597729.0,64.5046,64.5937,64.366,64.5838,597729.0
2025-03-11 09:30:00,65.63,65.82,65.05,65.05,173156.0,64.9699,65.158,64.3957,64.3957,173156.0
2025-03-11 09:35:00,65.05,65.16,64.68,65.11,57899.0,64.3957,64.5046,64.0294,64.4551,57899.0
2025-03-11 09:40:00,65.11,65.11,64.88,65.02,41149.0,64.4551,64.4551,64.2274,64.366,41149.0
2025-03-11 09:45:00,64.93,65.05,64.86,64.96,24330.0,64.2769,64.3957,64.2076,64.3066,24330.0
2025-03-11 09:50:00,64.93,65.03,64.75,64.89,18869.0,64.2769,64.3759,64.0987,64.2373,18869.0
2025-03-11 09:55:00,64.89,64.94,64.69,64.81,14197.0,64.2373,64.2868,64.0393,64.1581,14197.0
2025-03-11 10:00:00,64.78,65.01,64.66,64.9,56455.0,64.1284,64.3561,64.0096,64.2472,56455.0
2025-03-11 10:05:00,64.89,65.07,64.89,65.04,30874.0,64.2373,64.4155,64.2373,64.3858,30874.0
2025-03-11 10:10:00,65.01,65.15,64.98,65.05,82753.0,64.3561,64.4947,64.3264,64.3957,82753.0
2025-03-11 10:15:00,65.05,65.25,64.98,65.17,84728.0,64.3957,64.5937,64.3264,64.5145,84728.0
2025-03-11 10:20:00,65.19,65.36,65.14,65.35,24682.0,64.5343,64.7026,64.4848,64.6927,24682.0
2025-03-11 10:25:00,65.36,65.52,65.32,65.44,50188.0,64.7026,64.861,64.663,64.7818,50188.0
2025-03-11 10:30:00,65.46,65.5,65.18,65.26,28270.0,64.8016,64.8412,64.5244,64.6036,28270.0
2025-03-11 10:35:00,65.26,65.33,65.15,65.22,11442.0,64.6036,64.6729,64.4947,64.564,11442.0
2025-03-11 10:40:00,65.22,65.29,65.09,65.19,26176.0,64.564,64.6333,64.4353,64.5343,26176.0
2025-03-11 10:45:00,65.2,65.26,65.07,65.21,38107.0,64.5442,64.6036,64.4155,64.5541,38107.0
2025-03-11 10:50:00,65.21,65.34,65.09,65.34,28231.0,64.5541,64.6828,64.4353,64.6828,28231.0
2025-03-11 10:55:00,65.35,65.37,65.12,65.12,27493.0,64.6927,64.7125,64.465,64.465,27493.0
2025-03-11 11:00:00,65.12,65.12,64.84,64.88,16643.0,64.465,64.465,64.1878,64.2274,16643.0
2025-03-11 11:05:00,64.9,65.22,64.88,65.19,27152.0,64.2472,64.564,64.2274,64.5343,27152.0
2025-03-11 11:10:00,65.2,65.22,65.09,65.12,21752.0,64.5442,64.564,64.4353,64.465,21752.0
2025-03-11 11:15:00,65.12,65.32,65.11,65.2,27640.0,64.465,64.663,64.4551,64.5442,27640.0
2025-03-11 11:20:00,65.21,65.26,65.03,65.03,25513.0,64.5541,64.6036,64.3759,64.3759,25513.0
2025-03-11 11:25:00,65.04,65.11,64.99,65.0,46996.0,64.3858,64.4551,64.3363,64.3462,46996.0
2025-03-11 11:30:00,65.02,65.23,65.0,65.08,20711.0,64.366,64.5739,64.3462,64.4254,20711.0
2025-03-11 11:35:00,65.08,65.15,65.02,65.12,8604.0,64.4254,64.4947,64.366,64.465,8604.0
2025-03-11 11:40:00,65.14,65.33,65.14,65.3,43893.0,64.4848,64.6729,64.4848,64.6432,43893.0
2025-03-11 11:45:00,65.31,65.5,65.26,65.45,45344.0,64.6531,64.8412,64.6036,64.7917,45344.0
2025-03-11 11:50:00,65.45,65.5,65.4,65.48,25427.0,64.7917,64.8412,64.7422,64.8214,25427.0
2025-03-11 11:55:00,65.5,65.54,65.34,65.38,32729.0,64.8412,64.8808,64.6828,64.7224,32729.0
2025-03-11 12:00:00,65.38,65.48,65.37,65.4,20312.0,64.7224,64.8214,64.7125,64.7422,20312.0
2025-03-11 12:05:00,65.38,65.39,65.18,65.23,57234.0,64.7224,64.7323,64.5244,64.5739,57234.0
2025-03-11 12:10:00,65.22,65.23,64.97,64.98,19887.0,64.564,64.5739,64.3165,64.3264,19887.0
2025-03-11 12:15:00,64.98,65.03,64.94,64.96,48486.0,64.3264,64.3759,64.2868,64.3066,48486.0
2025-03-11 12:20:00,64.95,65.03,64.92,64.92,23755.0,64.2967,64.3759,64.267,64.267,23755.0
2025-03-11 12:25:00,64.92,65.09,64.87,65.09,37170.0,64.267,64.4353,64.2175,64.4353,37170.0
2025-03-11 12:30:00,65.1,65.18,65.03,65.18,45375.0,64.4452,64.5244,64.3759,64.5244,45375.0
2025-03-11 12:35:00,65.19,65.26,65.11,65.11,22799.0,64.5343,64.6036,64.4551,64.4551,22799.0
2025-03-11 12:40:00,65.11,65.16,65.03,65.03,18530.0,64.4551,64.5046,64.3759,64.3759,18530.0
2025-03-11 12:45:00,65.02,65.07,64.98,65.06,11107.0,64.366,64.4155,64.3264,64.4056,11107.0
2025-03-11 12:50:00,65.07,65.11,65.03,65.06,15124.0,64.4155,64.4551,64.3759,64.4056,15124.0
2025-03-11 12:55:00,65.07,65.1,65.01,65.09,31421.0,64.4155,64.4452,64.3561,64.4353,31421.0
2025-03-11 13:00:00,65.08,65.25,65.05,65.21,47343.0,64.4254,64.5937,64.3957,64.5541,47343.0
2025-03-11 13:05:00,65.22,65.29,65.12,65.26,30551.0,64.564,64.6333,64.465,64.6036,30551.0
2025-03-11 13:10:00,65.25,65.26,65.12,65.19,18660.0,64.5937,64.6036,64.465,64.5343,18660.0
2025-03-11 13:15:00,65.18,65.37,65.17,65.23,60226.0,64.5244,64.7125,64.5145,64.5739,60226.0
2025-03-11 13:20:00,65.24,65.3,65.23,65.27,31188.0,64.5838,64.6432,64.5739,64.6135,31188.0
2025-03-11 13:25:00,65.29,65.38,65.25,65.35,56415.0,64.6333,64.7224,64.5937,64.6927,56415.0
2025-03-11 13:30:00,65.35,65.43,65.28,65.31,53257.0,64.6927,64.7719,64.6234,64.6531,53257.0
2025-03-11 13:35:00,65.31,65.34,65.17,65.29,27892.0,64.6531,64.6828,64.5145,64.6333,27892.0
2025-03-11 13:40:00,65.31,65.31,65.19,65.25,27659.0,64.6531,64.6531,64.5343,64.5937,27659.0
2025-03-11 13:45:00,65.25,65.4,65.22,65.26,51345.0,64.5937,64.7422,64.564,64.6036,51345.0
2025-03-11 13:50:00,65.26,65.42,65.24,65.37,41391.0,64.6036,64.762,64.5838,64.7125,41391.0
2025-03-11 13:55:00,65.36,65.43,65.3,65.41,39216.0,64.7026,64.7719,64.6432,64.7521,39216.0
2025-03-11 14:00:00,65.41,65.63,65.39,65.6,42639.0,64.7521,64.9699,64.7323,64.9402,42639.0
2025-03-11 14:05:00,65.6,65.6,65.42,65.5,32218.0,64.9402,64.9402,64.762,64.8412,32218.0
2025-03-11 14:10:00,65.5,65.57,65.48,65.55,34036.0,64.8412,64.9105,64.8214,64.8907,34036.0
2025-03-11 14:15:00,65.54,65.54,65.4,65.43,38430.0,64.8808,64.8808,64.7422,64.7719,38430.0
2025-03-11 14:20:00,65.45,65.53,65.43,65.51,30799.0,64.7917,64.8709,64.7719,64.8511,30799.0
2025-03-11 14:25:00,65.53,65.58,65.5,65.57,38231.0,64.8709,64.9204,64.8412,64.9105,38231.0
2025-03-11 14:30:00,65.56,65.6,65.49,65.53,52518.0,64.9006,64.9402,64.8313,64.8709,52518.0
2025-03-11 14:35:00,65.53,65.67,65.53,65.65,38134.0,64.8709,65.0095,64.8709,64.9897,38134.0
2025-03-11 14:40:00,65.65,65.81,65.64,65.78,32261.0,64.9897,65.1481,64.9798,65.1184,32261.0
2025-03-11 14:45:00,65.82,65.83,65.62,65.69,24629.0,65.158,65.1679,64.96,65.0293,24629.0
2025-03-11 14:50:00,65.69,65.77,65.61,65.68,36628.0,65.0293,65.1085,64.9501,65.0194,36628.0
2025-03-11 14:55:00,65.68,65.72,65.57,65.57,47779.0,65.0194,65.059,64.9105,64.9105,47779.0
2025-03-11 15:00:00,65.57,65.6,65.47,65.53,20351.0,64.9105,64.9402,64.8115,64.8709,20351.0
2025-03-11 15:05:00,65.52,65.62,65.47,65.54,72969.0,64.861,64.96,64.8115,64.8808,72969.0
2025-03-11 15:10:00,65.55,65.6,65.53,65.58,31544.0,64.8907,64.9402,64.8709,64.9204,31544.0
2025-03-11 15:15:00,65.58,65.58,65.44,65.53,36021.0,64.9204,64.9204,64.7818,64.8709,36021.0
2025-03-11 15:20:00,65.53,65.6,65.45,65.45,33181.0,64.8709,64.9402,64.7917,64.7917,33181.0
2025-03-11 15:25:00,65.44,65.53,65.38,65.39,38456.0,64.7818,64.8709,64.7224,64.7323,38456.0
2025-03-11 15:30:00,65.38,65.46,65.37,65.41,55411.0,64.7224,64.8016,64.7125,64.7521,55411.0
2025-03-11 15:35:00,65.42,65.47,65.34,65.36,108824.0,64.762,64.8115,64.6828,64.7026,108824.0
2025-03-11 15:40:00,65.35,65.35,65.2,65.25,80272.0,64.6927,64.6927,64.5442,64.5937,80272.0
2025-03-11 15:45:00,65.24,65.31,65.07,65.1,167493.0,64.5838,64.6531,64.4155,64.4452,167493.0
2025-03-11 15:50:00,65.1,65.24,64.92,65.01,158218.0,64.4452,64.5838,64.267,64.3561,158218.0
2025-03-11 15:55:00,65.02,65.06,64.88,64.97,639189.0,64.366,64.4056,64.2274,64.3165,639189.0
2025-03-12 09:30:00,64.74,64.89,64.44,64.57,134724.0,64.0888,64.2373,63.7918,63.9205,134724.0
2025-03-12 09:35:00,64.58,65.03,64.49,64.92,62995.0,63.9304,64.3759,63.8413,64.267,62995.0
2025-03-12 09:40:00,64.93,65.53,64.89,65.48,100489.0,64.2769,64.8709,64.2373,64.8214,100489.0
2025-03-12 09:45:00,65.48,66.06,65.44,66.02,165831.0,64.8214,65.3956,64.7818,65.356,165831.0
2025-03-12 09:50:00,66.01,66.33,65.97,66.17,148262.0,65.3461,65.6628,65.3065,65.5044,148262.0
2025-03-12 09:55:00,66.16,66.25,65.76,65.77,80808.0,65.4945,65.5836,65.0986,65.1085,80808.0
2025-03-12 10:00:00,65.77,65.77,65.27,65.33,68533.0,65.1085,65.1085,64.6135,64.6729,68533.0
2025-03-12 10:05:00,65.33,65.39,65.18,65.22,32764.0,64.6729,64.7323,64.5244,64.564,32764.0
2025-03-12 10:10:00,65.24,65.6,65.18,65.55,43196.0,64.5838,64.9402,64.5244,64.8907,43196.0
2025-03-12 10:15:00,65.53,65.6,65.37,65.58,20912.0,64.8709,64.9402,64.7125,64.9204,20912.0
2025-03-12 10:20:00,65.56,65.63,65.35,65.37,30540.0,64.9006,64.9699,64.6927,64.7125,30540.0
2025-03-12 10:25:00,65.35,65.51,65.32,65.49,31720.0,64.6927,64.8511,64.663,64.8313,31720.0
2025-03-12 10:30:00,65.47,65.54,65.22,65.26,61423.0,64.8115,64.8808,64.564,64.6036,61423.0
2025-03-12 10:35:00,65.26,65.33,65.17,65.2,49067.0,64.6036,64.6729,64.5145,64.5442,49067.0
2025-03-12 10:40:00,65.19,65.21,65.07,65.19,49963.0,64.5343,64.5541,64.4155,64.5343,49963.0
2025-03-12 10:45:00,65.2,65.27,64.99,64.99,73156.0,64.5442,64.6135,64.3363,64.3363,73156.0
2025-03-12 10:50:00,64.98,65.11,64.85,64.94,46572.0,64.3264,64.4551,64.1977,64.2868,46572.0
2025-03-12 10:55:00,64.92,64.93,64.74,64.85,50505.0,64.267,64.2769,64.0888,64.1977,50505.0
2025-03-12 11:00:00,64.86,65.22,64.85,65.21,60992.0,64.2076,64.564,64.1977,64.5541,60992.0
2025-03-12 11:05:00,65.21,65.25,64.93,65.02,79104.0,64.5541,64.5937,64.2769,64.366,79104.0
2025-03-12 11:10:00,65.02,65.1,64.97,65.07,42197.0,64.366,64.4452,64.3165,64.4155,42197.0
2025-03-12 11:15:00,65.08,65.11,64.97,64.98,23995.0,64.4254,64.4551,64.3165,64.3264,23995.0
2025-03-12 11:20:00,64.97,65.08,64.95,65.03,16808.0,64.3165,64.4254,64.2967,64.3759,16808.0
2025-03-12 11:25:00,65.04,65.13,65.01,65.03,28478.0,64.3858,64.4749,64.3561,64.3759,28478.0
2025-03-12 11:30:00,65.02,65.04,64.94,65.01,34494.0,64.366,64.3858,64.2868,64.3561,34494.0
2025-03-12 11:35:00,64.99,65.03,64.83,64.83,10045.0,64.3363,64.3759,64.1779,64.1779,10045.0
2025-03-12 11:40:00,64.82,64.88,64.78,64.84,15672.0,64.168,64.2274,64.1284,64.1878,15672.0
2025-03-12 11:45:00,64.86,65.0,64.81,64.96,17857.0,64.2076,64.3462,64.1581,64.3066,17857.0
2025-03-12 11:50:00,64.95,65.0,64.91,64.94,28125.0,64.2967,64.3462,64.2571,64.2868,28125.0
2025-03-12 11:55:00,64.95,65.05,64.84,65.0,52947.0,64.2967,64.3957,64.1878,64.3462,52947.0
2025-03-12 12:00:00,65.0,65.0,64.9,64.94,11102.0,64.3462,64.3462,64.2472,64.2868,11102.0
2025-03-12 12:05:00,64.94,64.98,64.86,64.95,15026.0,64.2868,64.3264,64.2076,64.2967,15026.0
2025-03-12 12:10:00,64.95,64.99,64.82,64.94,27239.0,64.2967,64.3363,64.168,64.2868,27239.0
2025-03-12 12:15:00,64.95,65.03,64.85,65.0,37752.0,64.2967,64.3759,64.1977,64.3462,37752.0
2025-03-12 12:20:00,65.0,65.02,64.91,64.95,17501.0,64.3462,64.366,64.2571,64.2967,17501.0
2025-03-12 12:25:00,64.95,64.98,64.86,64.92,19285.0,64.2967,64.3264,64.2076,64.267,19285.0
2025-03-12 12:30:00,64.93,65.09,64.93,65.05,14024.0,64.2769,64.4353,64.2769,64.3957,14024.0
2025-03-12 12:35:00,65.04,65.04,64.91,64.91,22744.0,64.3858,64.3858,64.2571,64.2571,22744.0
2025-03-12 12:40:00,64.9,64.92,64.83,64.83,18736.0,64.2472,64.267,64.1779,64.1779,18736.0
2025-03-12 12:45:00,64.82,65.01,64.81,64.98,26404.0,64.168,64.3561,64.1581,64.3264,26404.0
2025-03-12 12:50:00,64.97,64.98,64.79,64.83,39861.0,64.3165,64.3264,64.1383,64.1779,39861.0
2025-03-12 12:55:00,64.84,64.86,64.6,64.62,21975.0,64.1878,64.2076,63.9502,63.97,21975.0
2025-03-12 13:00:00,64.61,64.68,64.6,64.63,32237.0,63.9601,64.0294,63.9502,63.9799,32237.0
2025-03-12 13:05:00,64.64,64.71,64.58,64.64,27360.0,63.9898,64.0591,63.9304,63.9898,27360.0
2025-03-12 13:10:00,64.65,64.76,64.62,64.72,30748.0,63.9997,64.1086,63.97,64.069,30748.0
2025-03-12 13:15:00,64.72,64.73,64.53,64.56,69554.0,64.069,64.0789,63.8809,63.9106,69554.0
2025-03-12 13:20:00,64.56,64.73,64.55,64.71,43821.0,63.9106,64.0789,63.9007,64.0591,43821.0
2025-03-12 13:25:00,64.72,64.83,64.69,64.81,48003.0,64.069,64.1779,64.0393,64.1581,48003.0
2025-03-12 13:30:00,64.81,64.85,64.78,64.84,33657.0,64.1581,64.1977,64.1284,64.1878,33657.0
2025-03-12 13:35:00,64.84,64.92,64.81,64.83,26224.0,64.1878,64.267,64.1581,64.1779,26224.0
2025-03-12 13:40:00,64.84,64.88,64.79,64.8,12412.0,64.1878,64.2274,64.1383,64.1482,12412.0
2025-03-12 13:45:00,64.79,65.01,64.79,64.91,25753.0,64.1383,64.3561,64.1383,64.2571,25753.0
2025-03-12 13:50:00,64.91,64.99,64.9,64.93,17930.0,64.2571,64.3363,64.2472,64.2769,17930.0
2025-03-12 13:55:00,64.91,64.95,64.83,64.83,16678.0,64.2571,64.2967,64.1779,64.1779,16678.0
2025-03-12 14:00:00,64.85,64.92,64.84,64.89,14350.0,64.1977,64.267,64.1878,64.2373,14350.0
2025-03-12 14:05:00,64.91,64.99,64.87,64.91,24791.0,64.2571,64.3363,64.2175,64.2571,24791.0
2025-03-12 14:10:00,64.92,65.11,64.91,64.97,61421.0,64.267,64.4551,64.2571,64.3165,61421.0
2025-03-12 14:15:00,64.97,65.0,64.87,64.99,27606.0,64.3165,64.3462,64.2175,64.3363,27606.0
2025-03-12 14:20:00,65.0,65.08,64.99,65.05,48291.0,64.3462,64.4254,64.3363,64.3957,48291.0
2025-03-12 14:25:00,65.08,65.18,65.07,65.15,28031.0,64.4254,64.5244,64.4155,64.4947,28031.0
2025-03-12 14:30:00,65.15,65.44,65.1,65.42,58230.0,64.4947,64.7818,64.4452,64.762,58230.0
2025-03-12 14:35:00,65.45,65.46,65.07,65.07,56930.0,64.7917,64.8016,64.4155,64.4155,56930.0
2025-03-12 14:40:00,65.1,65.33,65.1,65.31,100240.0,64.4452,64.6729,64.4452,64.6531,100240.0
2025-03-12 14:45:00,65.3,65.39,65.27,65.33,40728.0,64.6432,64.7323,64.6135,64.6729,40728.0
2025-03-12 14:50:00,65.31,65.31,65.21,65.28,51151.0,64.6531,64.6531,64.5541,64.6234,51151.0
2025-03-12 14:55:00,65.26,65.4,65.21,65.39,36920.0,64.6036,64.7422,64.5541,64.7323,36920.0
2025-03-12 15:00:00,65.4,65.4,65.28,65.36,32663.0,64.7422,64.7422,64.6234,64.7026,32663.0
2025-03-12 15:05:00,65.35,65.37,65.26,65.28,29903.0,64.6927,64.7125,64.6036,64.6234,29903.0
2025-03-12 15:10:00,65.27,65.31,65.23,65.23,24458.0,64.6135,64.6531,64.5739,64.5739,24458.0
2025-03-12 15:15:00,65.23,65.29,65.15,65.2,32030.0,64.5739,64.6333,64.4947,64.5442,32030.0
2025-03-12 15:20:00,65.19,65.21,65.11,65.14,27803.0,64.5343,64.5541,64.4551,64.4848,27803.0
2025-03-12 15:25:00,65.15,65.2,65.14,65.16,32979.0,64.4947,64.5442,64.4848,64.5046,32979.0
2025-03-12 15:30:00,65.17,65.17,64.96,64.97,64851.0,64.5145,64.5145,64.3066,64.3165,64851.0
2025-03-12 15:35:00,64.98,65.12,64.88,65.1,80816.0,64.3264,64.465,64.2274,64.4452,80816.0
2025-03-12 15:40:00,65.09,65.1,64.97,65.0,58736.0,64.4353,64.4452,64.3165,64.3462,58736.0
2025-03-12 15:45:00,65.01,65.02,64.8,64.87,72913.0,64.3561,64.366,64.1482,64.2175,72913.0
2025-03-12 15:50:00,64.88,64.97,64.75,64.91,100680.0,64.2274,64.3165,64.0987,64.2571,100680.0
2025-03-12 15:55:00,64.91,64.95,64.78,64.83,359827.0,64.2571,64.2967,64.1284,64.1779,359827.0
2025-03-13 09:30:00,64.4,65.75,64.4,65.75,190416.0,63.7522,65.0887,63.7522,65.0887,190416.0
2025-03-13 09:35:00,65.71,66.03,65.61,65.61,81633.0,65.0491,65.3659,64.9501,64.9501,81633.0
2025-03-13 09:40:00,65.65,65.99,65.64,65.89,40070.0,64.9897,65.3263,64.9798,65.2273,40070.0
2025-03-13 09:45:00,65.9,66.36,65.84,66.27,72462.0,65.2372,65.6925,65.1778,65.6034,72462.0
2025-03-13 09:50:00,66.27,66.42,65.96,66.37,62564.0,65.6034,65.7519,65.2966,65.7024,62564.0
2025-03-13 09:55:00,66.35,66.44,66.24,66.37,66684.0,65.6826,65.7717,65.5737,65.7024,66684.0
2025-03-13 10:00:00,66.37,66.74,66.34,66.58,133236.0,65.7024,66.0687,65.6727,65.9103,133236.0
2025-03-13 10:05:00,66.56,66.86,66.45,66.77,101687.0,65.8905,66.1875,65.7816,66.0984,101687.0
2025-03-13 10:10:00,66.79,66.81,66.34,66.56,83215.0,66.1182,66.138,65.6727,65.8905,83215.0
2025-03-13 10:15:00,66.57,66.62,66.46,66.59,49640.0,65.9004,65.9499,65.7915,65.9202,49640.0
2025-03-13 10:20:00,66.61,66.62,66.34,66.47,75158.0,65.94,65.9499,65.6727,65.8014,75158.0
2025-03-13 10:25:00,66.47,66.75,66.45,66.55,101591.0,65.8014,66.0786,65.7816,65.8806,101591.0
2025-03-13 10:30:00,66.57,66.85,66.56,66.69,105852.0,65.9004,66.1776,65.8905,66.0192,105852.0
2025-03-13 10:35:00,66.68,66.84,66.54,66.78,62346.0,66.0093,66.1677,65.8707,66.1083,62346.0
2025-03-13 10:40:00,66.77,66.89,66.67,66.7,54559.0,66.0984,66.2172,65.9994,66.0291,54559.0
2025-03-13 10:45:00,66.7,66.92,66.68,66.78,67762.0,66.0291,66.2469,66.0093,66.1083,67762.0
2025-03-13 10:50:00,66.78,67.04,66.66,66.96,136163.0,66.1083,66.3657,65.9895,66.2865,136163.0
2025-03-13 10:55:00,66.96,66.99,66.68,66.7,69575.0,66.2865,66.3162,66.0093,66.0291,69575.0
2025-03-13 11:00:00,66.71,66.84,66.67,66.8,42708.0,66.039,66.1677,65.9994,66.1281,42708.0
2025-03-13 11:05:00,66.81,66.88,66.59,66.59,56449.0,66.138,66.2073,65.9202,65.9202,56449.0
2025-03-13 11:10:00,66.59,66.66,66.49,66.65,111715.0,65.9202,65.9895,65.8212,65.9796,111715.0
2025-03-13 11:15:00,66.63,66.8,66.62,66.8,33492.0,65.9598,66.1281,65.9499,66.1281,33492.0
2025-03-13 11:20:00,66.8,66.81,66.59,66.64,42305.0,66.1281,66.138,65.9202,65.9697,42305.0
2025-03-13 11:25:00,66.65,66.83,66.65,66.76,42961.0,65.9796,66.1578,65.9796,66.0885,42961.0
2025-03-13 11:30:00,66.75,66.75,66.57,66.63,35827.0,66.0786,66.0786,65.9004,65.9598,35827.0
2025-03-13 11:35:00,66.62,66.63,66.49,66.54,60202.0,65.9499,65.9598,65.8212,65.8707,60202.0
2025-03-13 11:40:00,66.54,66.75,66.47,66.56,86067.0,65.8707,66.0786,65.8014,65.8905,86067.0
2025-03-13 11:45:00,66.56,66.57,66.18,66.22,80705.0,65.8905,65.9004,65.5143,65.5539,80705.0
2025-03-13 11:50:00,66.23,66.28,66.02,66.02,48874.0,65.5638,65.6133,65.356,65.356,48874.0
2025-03-13 11:55:00,66.03,66.06,65.68,65.71,84386.0,65.3659,65.3956,65.0194,65.0491,84386.0
2025-03-13 12:00:00,65.68,66.05,65.64,65.99,62650.0,65.0194,65.3857,64.9798,65.3263,62650.0
2025-03-13 12:05:00,66.0,66.15,65.87,66.04,51124.0,65.3362,65.4846,65.2075,65.3758,51124.0
2025-03-13 12:10:00,66.04,66.11,65.96,66.01,38615.0,65.3758,65.4451,65.2966,65.3461,38615.0
2025-03-13 12:15:00,66.03,66.19,65.87,66.14,40583.0,65.3659,65.5242,65.2075,65.4747,40583.0
2025-03-13 12:20:00,66.13,66.2,65.9,65.97,32434.0,65.4648,65.5341,65.2372,65.3065,32434.0
2025-03-13 12:25:00,65.97,65.99,65.83,65.84,20084.0,65.3065,65.3263,65.1679,65.1778,20084.0
2025-03-13 12:30:00,65.82,65.97,65.79,65.89,45406.0,65.158,65.3065,65.1283,65.2273,45406.0
2025-03-13 12:35:00,65.89,65.91,65.79,65.91,29875.0,65.2273,65.2471,65.1283,65.2471,29875.0
2025-03-13 12:40:00,65.91,66.0,65.87,65.91,39591.0,65.2471,65.3362,65.2075,65.2471,39591.0
2025-03-13 12:45:00,65.93,65.93,65.78,65.83,24723.0,65.2669,65.2669,65.1184,65.1679,24723.0
2025-03-13 12:50:00,65.83,65.92,65.71,65.72,17294.0,65.1679,65.257,65.0491,65.059,17294.0
2025-03-13 12:55:00,65.73,65.91,65.73,65.91,12082.0,65.0689,65.2471,65.0689,65.2471,12082.0
2025-03-13 13:00:00,65.91,65.95,65.79,65.83,24961.0,65.2471,65.2867,65.1283,65.1679,24961.0
2025-03-13 13:05:00,65.85,65.87,65.61,65.61,23738.0,65.1877,65.2075,64.9501,64.9501,23738.0
2025-03-13 13:10:00,65.62,65.71,65.57,65.65,25799.0,64.96,65.0491,64.9105,64.9897,25799.0
2025-03-13 13:15:00,65.68,65.68,65.62,65.64,27075.0,65.0194,65.0194,64.96,64.9798,27075.0
2025-03-13 13:20:00,65.65,65.74,65.57,65.57,26869.0,64.9897,65.0788,64.9105,64.9105,26869.0
2025-03-13 13:25:00,65.57,65.62,65.54,65.57,26369.0,64.9105,64.96,64.8808,64.9105,26369.0
2025-03-13 13:30:00,65.55,65.55,65.43,65.5,37844.0,64.8907,64.8907,64.7719,64.8412,37844.0
2025-03-13 13:35:00,65.49,65.5,65.35,65.35,24785.0,64.8313,64.8412,64.6927,64.6927,24785.0
2025-03-13 13:40:00,65.35,65.4,65.31,65.36,22968.0,64.6927,64.7422,64.6531,64.7026,22968.0
2025-03-13 13:45:00,65.37,65.37,65.2,65.22,17388.0,64.7125,64.7125,64.5442,64.564,17388.0
2025-03-13 13:50:00,65.23,65.3,65.21,65.3,19129.0,64.5739,64.6432,64.5541,64.6432,19129.0
2025-03-13 13:55:00,65.3,65.42,65.28,65.32,30874.0,64.6432,64.762,64.6234,64.663,30874.0
2025-03-13 14:00:00,65.32,65.45,65.31,65.38,19910.0,64.663,64.7917,64.6531,64.7224,19910.0
2025-03-13 14:05:00,65.38,65.43,65.33,65.39,17551.0,64.7224,64.7719,64.6729,64.7323,17551.0
2025-03-13 14:10:00,65.4,65.55,65.36,65.52,35701.0,64.7422,64.8907,64.7026,64.861,35701.0
2025-03-13 14:15:00,65.52,65.55,65.36,65.39,71725.0,64.861,64.8907,64.7026,64.7323,71725.0
2025-03-13 14:20:00,65.39,65.44,65.34,65.38,30080.0,64.7323,64.7818,64.6828,64.7224,30080.0
2025-03-13 14:25:00,65.38,65.42,65.26,65.31,50729.0,64.7224,64.762,64.6036,64.6531,50729.0
2025-03-13 14:30:00,65.3,65.44,65.29,65.34,60461.0,64.6432,64.7818,64.6333,64.6828,60461.0
2025-03-13 14:35:00,65.33,65.37,65.28,65.3,30748.0,64.6729,64.7125,64.6234,64.6432,30748.0
2025-03-13 14:40:00,65.3,65.35,65.29,65.3,19830.0,64.6432,64.6927,64.6333,64.6432,19830.0
2025-03-13 14:45:00,65.31,65.48,65.29,65.38,31711.0,64.6531,64.8214,64.6333,64.7224,31711.0
2025-03-13 14:50:00,65.38,65.46,65.35,65.46,61056.0,64.7224,64.8016,64.6927,64.8016,61056.0
2025-03-13 14:55:00,65.46,65.5,65.4,65.45,45583.0,64.8016,64.8412,64.7422,64.7917,45583.0
2025-03-13 15:00:00,65.45,65.57,65.42,65.45,44298.0,64.7917,64.9105,64.762,64.7917,44298.0
2025-03-13 15:05:00,65.45,65.49,65.38,65.4,79927.0,64.7917,64.8313,64.7224,64.7422,79927.0
2025-03-13 15:10:00,65.38,65.55,65.37,65.5,115784.0,64.7224,64.8907,64.7125,64.8412,115784.0
2025-03-13 15:15:00,65.51,65.53,65.48,65.52,59597.0,64.8511,64.8709,64.8214,64.861,59597.0
2025-03-13 15:20:00,65.52,65.57,65.43,65.51,37650.0,64.861,64.9105,64.7719,64.8511,37650.0
2025-03-13 15:25:00,65.5,65.58,65.49,65.56,61176.0,64.8412,64.9204,64.8313,64.9006,61176.0
2025-03-13 15:30:00,65.55,65.59,65.37,65.57,85644.0,64.8907,64.9303,64.7125,64.9105,85644.0
2025-03-13 15:35:00,65.58,65.58,65.38,65.56,61362.0,64.9204,64.9204,64.7224,64.9006,61362.0
2025-03-13 15:40:00,65.56,65.7,65.53,65.67,49946.0,64.9006,65.0392,64.8709,65.0095,49946.0
2025-03-13 15:45:00,65.67,65.74,65.65,65.71,55647.0,65.0095,65.0788,64.9897,65.0491,55647.0
2025-03-13 15:50:00,65.71,65.74,65.6,65.74,155531.0,65.0491,65.0788,64.9402,65.0788,155531.0
2025-03-13 15:55:00,65.74,65.8,65.7,65.8,435608.0,65.0788,65.1382,65.0392,65.1382,435608.0
2025-03-14 09:30:00,66.35,66.39,65.46,65.5,161037.0,65.6826,65.7222,64.8016,64.8412,161037.0
2025-03-14 09:35:00,65.5,65.96,65.5,65.8,63065.0,64.8412,65.2966,64.8412,65.1382,63065.0
2025-03-14 09:40:00,65.8,65.84,65.7,65.81,23273.0,65.1382,65.1778,65.0392,65.1481,23273.0
2025-03-14 09:45:00,65.82,66.13,65.8,66.12,34143.0,65.158,65.4648,65.1382,65.4549,34143.0
2025-03-14 09:50:00,66.11,66.33,66.07,66.31,39080.0,65.4451,65.6628,65.4055,65.643,39080.0
2025-03-14 09:55:00,66.32,66.36,66.24,66.32,53097.0,65.6529,65.6925,65.5737,65.6529,53097.0
2025-03-14 10:00:00,66.31,66.41,66.03,66.2,76888.0,65.643,65.742,65.3659,65.5341,76888.0
2025-03-14 10:05:00,66.22,66.38,66.11,66.33,43733.0,65.5539,65.7123,65.4451,65.6628,43733.0
2025-03-14 10:10:00,66.33,66.45,66.3,66.32,50820.0,65.6628,65.7816,65.6331,65.6529,50820.0
2025-03-14 10:15:00,66.34,66.44,66.28,66.42,48899.0,65.6727,65.7717,65.6133,65.7519,48899.0
2025-03-14 10:20:00,66.44,66.56,66.36,66.45,63140.0,65.7717,65.8905,65.6925,65.7816,63140.0
2025-03-14 10:25:00,66.44,66.48,66.26,66.44,74308.0,65.7717,65.8113,65.5935,65.7717,74308.0
2025-03-14 10:30:00,66.44,66.52,66.4,66.51,48120.0,65.7717,65.8509,65.7321,65.841,48120.0
2025-03-14 10:35:00,66.5,66.57,66.42,66.53,37875.0,65.8311,65.9004,65.7519,65.8608,37875.0
2025-03-14 10:40:00,66.55,66.57,66.46,66.52,29129.0,65.8806,65.9004,65.7915,65.8509,29129.0
2025-03-14 10:45:00,66.51,66.57,66.47,66.51,28708.0,65.841,65.9004,65.8014,65.841,28708.0
2025-03-14 10:50:00,66.51,66.72,66.51,66.67,62092.0,65.841,66.0489,65.841,65.9994,62092.0
2025-03-14 10:55:00,66.68,66.87,66.64,66.86,40329.0,66.0093,66.1974,65.9697,66.1875,40329.0
2025-03-14 11:00:00,66.87,66.87,66.72,66.74,38711.0,66.1974,66.1974,66.0489,66.0687,38711.0
2025-03-14 11:05:00,66.75,66.89,66.67,66.87,83199.0,66.0786,66.2172,65.9994,66.1974,83199.0
2025-03-14 11:10:00,66.86,66.92,66.83,66.89,46192.0,66.1875,66.2469,66.1578,66.2172,46192.0
2025-03-14 11:15:00,66.87,66.99,66.86,66.98,39290.0,66.1974,66.3162,66.1875,66.3063,39290.0
2025-03-14 11:20:00,66.98,67.25,66.98,67.25,120678.0,66.3063,66.5736,66.3063,66.5736,120678.0
2025-03-14 11:25:00,67.25,67.25,67.13,67.16,85181.0,66.5736,66.5736,66.4548,66.4845,85181.0
2025-03-14 11:30:00,67.15,67.18,67.03,67.1,89264.0,66.4746,66.5043,66.3558,66.4251,89264.0
2025-03-14 11:35:00,67.1,67.11,66.89,66.93,78981.0,66.4251,66.435,66.2172,66.2568,78981.0
2025-03-14 11:40:00,66.92,66.93,66.69,66.74,71875.0,66.2469,66.2568,66.0192,66.0687,71875.0
2025-03-14 11:45:00,66.75,66.76,66.55,66.67,61553.0,66.0786,66.0885,65.8806,65.9994,61553.0
2025-03-14 11:50:00,66.67,66.69,66.6,66.65,44636.0,65.9994,66.0192,65.9301,65.9796,44636.0
2025-03-14 11:55:00,66.65,66.78,66.64,66.73,99823.0,65.9796,66.1083,65.9697,66.0588,99823.0
2025-03-14 12:00:00,66.73,66.75,66.68,66.69,59481.0,66.0588,66.0786,66.0093,66.0192,59481.0
2025-03-14 12:05:00,66.7,66.76,66.69,66.71,86836.0,66.0291,66.0885,66.0192,66.039,86836.0
2025-03-14 12:10:00,66.71,66.82,66.71,66.71,48737.0,66.039,66.1479,66.039,66.039,48737.0
2025-03-14 12:15:00,66.7,66.72,66.61,66.65,51468.0,66.0291,66.0489,65.94,65.9796,51468.0
2025-03-14 12:20:00,66.66,66.76,66.63,66.68,24915.0,65.9895,66.0885,65.9598,66.0093,24915.0
2025-03-14 12:25:00,66.68,66.75,66.66,66.71,38375.0,66.0093,66.0786,65.9895,66.039,38375.0
2025-03-14 12:30:00,66.72,66.81,66.67,66.74,51830.0,66.0489,66.138,65.9994,66.0687,51830.0
2025-03-14 12:35:00,66.73,66.8,66.64,66.65,74024.0,66.0588,66.1281,65.9697,65.9796,74024.0
2025-03-14 12:40:00,66.64,66.72,66.64,66.7,19220.0,65.9697,66.0489,65.9697,66.0291,19220.0
2025-03-14 12:45:00,66.71,66.74,66.68,66.7,35562.0,66.039,66.0687,66.0093,66.0291,35562.0
2025-03-14 12:50:00,66.72,66.74,66.69,66.7,59928.0,66.0489,66.0687,66.0192,66.0291,59928.0
2025-03-14 12:55:00,66.71,66.76,66.67,66.72,36492.0,66.039,66.0885,65.9994,66.0489,36492.0
2025-03-14 13:00:00,66.72,66.8,66.71,66.75,66321.0,66.0489,66.1281,66.039,66.0786,66321.0
2025-03-14 13:05:00,66.74,66.77,66.72,66.74,16695.0,66.0687,66.0984,66.0489,66.0687,16695.0
2025-03-14 13:10:00,66.75,66.75,66.64,66.7,51434.0,66.0786,66.0786,65.9697,66.0291,51434.0
2025-03-14 13:15:00,66.71,66.74,66.55,66.6,34154.0,66.039,66.0687,65.8806,65.9301,34154.0
2025-03-14 13:20:00,66.61,66.66,66.59,66.65,54680.0,65.94,65.9895,65.9202,65.9796,54680.0
2025-03-14 13:25:00,66.66,66.69,66.6,66.63,37366.0,65.9895,66.0192,65.9301,65.9598,37366.0
2025-03-14 13:30:00,66.62,66.76,66.62,66.67,55865.0,65.9499,66.0885,65.9499,65.9994,55865.0
2025-03-14 13:35:00,66.67,66.74,66.59,66.71,77212.0,65.9994,66.0687,65.9202,66.039,77212.0
2025-03-14 13:40:00,66.72,66.77,66.54,66.64,43105.0,66.0489,66.0984,65.8707,65.9697,43105.0
2025-03-14 13:45:00,66.64,66.68,66.55,66.6,28314.0,65.9697,66.0093,65.8806,65.9301,28314.0
2025-03-14 13:50:00,66.63,66.66,66.59,66.61,37401.0,65.9598,65.9895,65.9202,65.94,37401.0
2025-03-14 13:55:00,66.61,66.62,66.45,66.51,83150.0,65.94,65.9499,65.7816,65.841,83150.0
2025-03-14 14:00:00,66.51,66.57,66.5,66.56,52180.0,65.841,65.9004,65.8311,65.8905,52180.0
2025-03-14 14:05:00,66.57,66.6,66.47,66.5,52199.0,65.9004,65.9301,65.8014,65.8311,52199.0
2025-03-14 14:10:00,66.51,66.55,66.49,66.53,41031.0,65.841,65.8806,65.8212,65.8608,41031.0
2025-03-14 14:15:00,66.54,66.57,66.49,66.51,31363.0,65.8707,65.9004,65.8212,65.841,31363.0
2025-03-14 14:20:00,66.51,66.52,66.43,66.45,40154.0,65.841,65.8509,65.7618,65.7816,40154.0
2025-03-14 14:25:00,66.45,66.5,66.41,66.5,37413.0,65.7816,65.8311,65.742,65.8311,37413.0
2025-03-14 14:30:00,66.5,66.58,66.5,66.55,50673.0,65.8311,65.9103,65.8311,65.8806,50673.0
2025-03-14 14:35:00,66.55,66.56,66.5,66.53,34729.0,65.8806,65.8905,65.8311,65.8608,34729.0
2025-03-14 14:40:00,66.53,66.61,66.5,66.51,78930.0,65.8608,65.94,65.8311,65.841,78930.0
2025-03-14 14:45:00,66.52,66.52,66.43,66.45,22148.0,65.8509,65.8509,65.7618,65.7816,22148.0
2025-03-14 14:50:00,66.46,66.5,66.43,66.45,39054.0,65.7915,65.8311,65.7618,65.7816,39054.0
2025-03-14 14:55:00,66.45,66.46,66.37,66.39,71429.0,65.7816,65.7915,65.7024,65.7222,71429.0
2025-03-14 15:00:00,66.38,66.44,66.34,66.39,67211.0,65.7123,65.7717,65.6727,65.7222,67211.0
2025-03-14 15:05:00,66.39,66.43,66.31,66.4,184916.0,65.7222,65.7618,65.643,65.7321,184916.0
2025-03-14 15:10:00,66.4,66.47,66.35,66.42,122824.0,65.7321,65.8014,65.6826,65.7519,122824.0
2025-03-14 15:15:00,66.42,66.46,66.3,66.31,94491.0,65.7519,65.7915,65.6331,65.643,94491.0
2025-03-14 15:20:00,66.31,66.31,66.12,66.21,179053.0,65.643,65.643,65.4549,65.544,179053.0
2025-03-14 15:25:00,66.22,66.24,66.05,66.05,57248.0,65.5539,65.5737,65.3857,65.3857,57248.0
2025-03-14 15:30:00,66.06,66.14,65.99,66.03,81533.0,65.3956,65.4747,65.3263,65.3659,81533.0
2025-03-14 15:35:00,66.03,66.06,65.89,65.91,109789.0,65.3659,65.3956,65.2273,65.2471,109789.0
2025-03-14 15:40:00,65.9,66.04,65.9,66.01,141680.0,65.2372,65.3758,65.2372,65.3461,141680.0
2025-03-14 15:45:00,66.01,66.01,65.85,65.95,119478.0,65.3461,65.3461,65.1877,65.2867,119478.0
2025-03-14 15:50:00,65.97,66.0,65.74,65.76,188665.0,65.3065,65.3362,65.0788,65.0986,188665.0
2025-03-14 15:55:00,65.77,65.88,65.54,65.66,874116.0,65.1085,65.2174,64.8808,64.9996,874116.0
2025-03-17 09:30:00,65.59,66.08,65.52,66.06,96217.0,64.9303,65.4154,64.861,65.3956,96217.0
2025-03-17 09:35:00,66.04,66.16,65.83,65.94,46694.0,65.3758,65.4945,65.1679,65.2768,46694.0
2025-03-17 09:40:00,65.97,66.36,65.77,66.36,34925.0,65.3065,65.6925,65.1085,65.6925,34925.0
2025-03-17 09:45:00,66.34,66.51,66.27,66.41,58944.0,65.6727,65.841,65.6034,65.742,58944.0
2025-03-17 09:50:00,66.41,66.41,66.1,66.15,40562.0,65.742,65.742,65.4352,65.4846,40562.0
2025-03-17 09:55:00,66.18,66.27,66.11,66.15,16796.0,65.5143,65.6034,65.4451,65.4846,16796.0
2025-03-17 10:00:00,66.15,66.29,66.13,66.25,38300.0,65.4846,65.6232,65.4648,65.5836,38300.0
2025-03-17 10:05:00,66.25,66.39,66.21,66.34,44323.0,65.5836,65.7222,65.544,65.6727,44323.0
2025-03-17 10:10:00,66.34,66.4,66.29,66.37,41135.0,65.6727,65.7321,65.6232,65.7024,41135.0
2025-03-17 10:15:00,66.36,66.47,66.35,66.45,36972.0,65.6925,65.8014,65.6826,65.7816,36972.0
2025-03-17 10:20:00,66.45,66.64,66.43,66.61,47563.0,65.7816,65.9697,65.7618,65.94,47563.0
2025-03-17 10:25:00,66.6,66.71,66.46,66.67,57559.0,65.9301,66.039,65.7915,65.9994,57559.0
2025-03-17 10:30:00,66.65,66.74,66.62,66.73,46340.0,65.9796,66.0687,65.9499,66.0588,46340.0
2025-03-17 10:35:00,66.74,66.79,66.63,66.63,45828.0,66.0687,66.1182,65.9598,65.9598,45828.0
2025-03-17 10:40:00,66.63,66.9,66.63,66.9,34424.0,65.9598,66.2271,65.9598,66.2271,34424.0
2025-03-17 10:45:00,66.9,66.91,66.65,66.69,35105.0,66.2271,66.237,65.9796,66.0192,35105.0
2025-03-17 10:50:00,66.69,66.74,66.62,66.72,40537.0,66.0192,66.0687,65.9499,66.0489,40537.0
2025-03-17 10:55:00,66.71,66.73,66.53,66.56,21159.0,66.039,66.0588,65.8608,65.8905,21159.0
2025-03-17 11:00:00,66.56,66.62,66.5,66.56,41682.0,65.8905,65.9499,65.8311,65.8905,41682.0
2025-03-17 11:05:00,66.56,66.58,66.46,66.57,23699.0,65.8905,65.9103,65.7915,65.9004,23699.0
2025-03-17 11:10:00,66.59,66.59,66.48,66.51,48716.0,65.9202,65.9202,65.8113,65.841,48716.0
2025-03-17 11:15:00,66.52,66.71,66.49,66.63,34163.0,65.8509,66.039,65.8212,65.9598,34163.0
2025-03-17 11:20:00,66.64,66.65,66.52,66.53,19773.0,65.9697,65.9796,65.8509,65.8608,19773.0
2025-03-17 11:25:00,66.53,66.58,66.51,66.52,12869.0,65.8608,65.9103,65.841,65.8509,12869.0
2025-03-17 11:30:00,66.53,66.53,66.39,66.42,29070.0,65.8608,65.8608,65.7222,65.7519,29070.0
2025-03-17 11:35:00,66.43,66.44,66.32,66.4,25279.0,65.7618,65.7717,65.6529,65.7321,25279.0
2025-03-17 11:40:00,66.42,66.51,66.42,66.48,32011.0,65.7519,65.841,65.7519,65.8113,32011.0
2025-03-17 11:45:00,66.47,66.58,66.42,66.53,54259.0,65.8014,65.9103,65.7519,65.8608,54259.0
2025-03-17 11:50:00,66.55,66.59,66.51,66.59,15973.0,65.8806,65.9202,65.841,65.9202,15973.0
2025-03-17 11:55:00,66.58,66.66,66.57,66.61,18264.0,65.9103,65.9895,65.9004,65.94,18264.0
2025-03-17 12:00:00,66.62,66.64,66.54,66.6,22318.0,65.9499,65.9697,65.8707,65.9301,22318.0
2025-03-17 12:05:00,66.59,66.64,66.56,66.58,16674.0,65.9202,65.9697,65.8905,65.9103,16674.0
2025-03-17 12:10:00,66.58,66.61,66.53,66.56,11387.0,65.9103,65.94,65.8608,65.8905,11387.0
2025-03-17 12:15:00,66.58,66.58,66.5,66.5,24179.0,65.9103,65.9103,65.8311,65.8311,24179.0
2025-03-17 12:20:00,66.51,66.52,66.47,66.52,14393.0,65.841,65.8509,65.8014,65.8509,14393.0
2025-03-17 12:25:00,66.5,66.56,66.49,66.5,18855.0,65.8311,65.8905,65.8212,65.8311,18855.0
2025-03-17 12:30:00,66.51,66.55,66.5,66.54,19683.0,65.841,65.8806,65.8311,65.8707,19683.0
2025-03-17 12:35:00,66.54,66.64,66.53,66.6,14166.0,65.8707,65.9697,65.8608,65.9301,14166.0
2025-03-17 12:40:00,66.6,66.66,66.58,66.6,14287.0,65.9301,65.9895,65.9103,65.9301,14287.0
2025-03-17 12:45:00,66.61,66.69,66.57,66.69,18227.0,65.94,66.0192,65.9004,66.0192,18227.0
2025-03-17 12:50:00,66.69,66.74,66.67,66.73,24924.0,66.0192,66.0687,65.9994,66.0588,24924.0
2025-03-17 12:55:00,66.74,66.78,66.72,66.73,37460.0,66.0687,66.1083,66.0489,66.0588,37460.0
2025-03-17 13:00:00,66.74,66.74,66.67,66.69,41114.0,66.0687,66.0687,65.9994,66.0192,41114.0
2025-03-17 13:05:00,66.69,66.83,66.69,66.82,26862.0,66.0192,66.1578,66.0192,66.1479,26862.0
2025-03-17 13:10:00,66.83,66.94,66.82,66.9,25709.0,66.1578,66.2667,66.1479,66.2271,25709.0
2025-03-17 13:15:00,66.89,66.9,66.77,66.84,35156.0,66.2172,66.2271,66.0984,66.1677,35156.0
2025-03-17 13:20:00,66.84,66.85,66.79,66.82,34174.0,66.1677,66.1776,66.1182,66.1479,34174.0
2025-03-17 13:25:00,66.82,66.93,66.82,66.89,60821.0,66.1479,66.2568,66.1479,66.2172,60821.0
2025-03-17 13:30:00,66.9,66.94,66.86,66.94,47562.0,66.2271,66.2667,66.1875,66.2667,47562.0
2025-03-17 13:35:00,66.94,67.1,66.93,67.03,65503.0,66.2667,66.4251,66.2568,66.3558,65503.0
2025-03-17 13:40:00,67.03,67.08,66.99,67.08,20795.0,66.3558,66.4053,66.3162,66.4053,20795.0
2025-03-17 13:45:00,67.06,67.07,66.98,67.03,22034.0,66.3855,66.3954,66.3063,66.3558,22034.0
2025-03-17 13:50:00,67.04,67.1,67.01,67.01,23984.0,66.3657,66.4251,66.336,66.336,23984.0
2025-03-17 13:55:00,67.02,67.02,66.92,66.94,36115.0,66.3459,66.3459,66.2469,66.2667,36115.0
2025-03-17 14:00:00,66.95,67.08,66.93,67.03,43442.0,66.2766,66.4053,66.2568,66.3558,43442.0
2025-03-17 14:05:00,67.03,67.03,66.94,66.98,16692.0,66.3558,66.3558,66.2667,66.3063,16692.0
2025-03-17 14:10:00,66.97,67.0,66.94,66.99,21385.0,66.2964,66.3261,66.2667,66.3162,21385.0
2025-03-17 14:15:00,67.0,67.05,66.99,67.02,20559.0,66.3261,66.3756,66.3162,66.3459,20559.0
2025-03-17 14:20:00,67.03,67.04,66.91,67.0,25475.0,66.3558,66.3657,66.237,66.3261,25475.0
2025-03-17 14:25:00,67.01,67.08,66.99,67.01,48898.0,66.336,66.4053,66.3162,66.336,48898.0
2025-03-17 14:30:00,67.0,67.07,66.99,67.03,25595.0,66.3261,66.3954,66.3162,66.3558,25595.0
2025-03-17 14:35:00,67.01,67.05,66.98,67.04,25299.0,66.336,66.3756,66.3063,66.3657,25299.0
2025-03-17 14:40:00,67.05,67.05,66.98,67.02,19517.0,66.3756,66.3756,66.3063,66.3459,19517.0
2025-03-17 14:45:00,67.02,67.03,66.99,67.0,22092.0,66.3459,66.3558,66.3162,66.3261,22092.0
2025-03-17 14:50:00,67.0,67.08,66.99,67.05,33636.0,66.3261,66.4053,66.3162,66.3756,33636.0
2025-03-17 14:55:00,67.06,67.07,67.0,67.02,33258.0,66.3855,66.3954,66.3261,66.3459,33258.0
2025-03-17 15:00:00,67.02,67.02,66.94,67.0,25805.0,66.3459,66.3459,66.2667,66.3261,25805.0
2025-03-17 15:05:00,66.99,67.03,66.96,66.99,27090.0,66.3162,66.3558,66.2865,66.3162,27090.0
2025-03-17 15:10:00,66.99,67.01,66.94,66.98,24421.0,66.3162,66.336,66.2667,66.3063,24421.0
2025-03-17 15:15:00,66.98,67.08,66.98,67.07,33625.0,66.3063,66.4053,66.3063,66.3954,33625.0
2025-03-17 15:20:00,67.08,67.09,67.04,67.05,25157.0,66.4053,66.4152,66.3657,66.3756,25157.0
2025-03-17 15:25:00,67.05,67.05,66.97,66.98,29156.0,66.3756,66.3756,66.2964,66.3063,29156.0
2025-03-17 15:30:00,66.98,67.01,66.93,66.94,46893.0,66.3063,66.336,66.2568,66.2667,46893.0
2025-03-17 15:35:00,66.94,66.95,66.83,66.83,54983.0,66.2667,66.2766,66.1578,66.1578,54983.0
2025-03-17 15:40:00,66.84,66.98,66.82,66.97,42385.0,66.1677,66.3063,66.1479,66.2964,42385.0
2025-03-17 15:45:00,66.97,66.99,66.92,66.94,45973.0,66.2964,66.3162,66.2469,66.2667,45973.0
2025-03-17 15:50:00,66.93,66.97,66.77,66.88,109268.0,66.2568,66.2964,66.0984,66.2073,109268.0
2025-03-17 15:55:00,66.89,66.92,66.63,66.65,410128.0,66.2172,66.2469,65.9598,65.9796,410128.0
2025-03-18 09:30:00,66.65,67.2,66.33,66.7,111965.0,65.9796,66.5241,65.6628,66.0291,111965.0
2025-03-18 09:35:00,66.67,66.93,66.67,66.77,34387.0,65.9994,66.2568,65.9994,66.0984,34387.0
2025-03-18 09:40:00,66.78,67.38,66.78,67.28,94619.0,66.1083,66.7023,66.1083,66.6033,94619.0
2025-03-18 09:45:00,67.29,67.4,67.11,67.13,67878.0,66.6132,66.7221,66.435,66.4548,67878.0
2025-03-18 09:50:00,67.12,67.66,67.06,67.43,127081.0,66.4449,66.9795,66.3855,66.7518,127081.0
2025-03-18 09:55:00,67.42,67.63,67.41,67.47,50861.0,66.7419,66.9498,66.732,66.7914,50861.0
2025-03-18 10:00:00,67.51,67.58,67.33,67.46,96307.0,66.831,66.9003,66.6528,66.7815,96307.0
2025-03-18 10:05:00,67.46,67.77,67.45,67.64,90377.0,66.7815,67.0884,66.7716,66.9597,90377.0
2025-03-18 10:10:00,67.64,67.92,67.61,67.83,88640.0,66.9597,67.2368,66.93,67.1478,88640.0
2025-03-18 10:15:00,67.83,67.91,67.73,67.76,66932.0,67.1478,67.2269,67.0488,67.0785,66932.0
2025-03-18 10:20:00,67.78,67.81,67.58,67.58,68478.0,67.0983,67.128,66.9003,66.9003,68478.0
2025-03-18 10:25:00,67.57,67.79,67.53,67.73,67621.0,66.8904,67.1082,66.8508,67.0488,67621.0
2025-03-18 10:30:00,67.75,67.77,67.61,67.74,46816.0,67.0686,67.0884,66.93,67.0587,46816.0
2025-03-18 10:35:00,67.75,67.93,67.71,67.93,69938.0,67.0686,67.2467,67.029,67.2467,69938.0
2025-03-18 10:40:00,67.91,67.97,67.78,67.79,41375.0,67.2269,67.2863,67.0983,67.1082,41375.0
2025-03-18 10:45:00,67.78,67.8,67.58,67.76,51012.0,67.0983,67.1181,66.9003,67.0785,51012.0
2025-03-18 10:50:00,67.77,67.88,67.76,67.81,56217.0,67.0884,67.1972,67.0785,67.128,56217.0
2025-03-18 10:55:00,67.81,67.84,67.69,67.7,93143.0,67.128,67.1576,67.0092,67.0191,93143.0
2025-03-18 11:00:00,67.73,67.81,67.61,67.8,72456.0,67.0488,67.128,66.93,67.1181,72456.0
2025-03-18 11:05:00,67.81,67.94,67.8,67.84,116527.0,67.128,67.2566,67.1181,67.1576,116527.0
2025-03-18 11:10:00,67.85,67.98,67.85,67.92,68563.0,67.1675,67.2962,67.1675,67.2368,68563.0
2025-03-18 11:15:00,67.92,68.1,67.89,68.07,442602.0,67.2368,67.415,67.2071,67.3853,442602.0
2025-03-18 11:20:00,68.06,68.09,67.81,67.81,59980.0,67.3754,67.4051,67.128,67.128,59980.0
2025-03-18 11:25:00,67.83,67.85,67.73,67.77,50863.0,67.1478,67.1675,67.0488,67.0884,50863.0
2025-03-18 11:30:00,67.75,67.82,67.67,67.76,49610.0,67.0686,67.1379,66.9894,67.0785,49610.0
2025-03-18 11:35:00,67.76,67.76,67.5,67.62,61659.0,67.0785,67.0785,66.8211,66.9399,61659.0
2025-03-18 11:40:00,67.63,67.71,67.63,67.67,30080.0,66.9498,67.029,66.9498,66.9894,30080.0
2025-03-18 11:45:00,67.68,67.68,67.58,67.59,17003.0,66.9993,66.9993,66.9003,66.9102,17003.0
2025-03-18 11:50:00,67.58,67.67,67.53,67.57,39933.0,66.9003,66.9894,66.8508,66.8904,39933.0
2025-03-18 11:55:00,67.58,67.63,67.45,67.55,51459.0,66.9003,66.9498,66.7716,66.8706,51459.0
2025-03-18 12:00:00,67.53,67.61,67.48,67.51,28584.0,66.8508,66.93,66.8013,66.831,28584.0
2025-03-18 12:05:00,67.51,67.55,67.49,67.49,25154.0,66.831,66.8706,66.8112,66.8112,25154.0
2025-03-18 12:10:00,67.49,67.6,67.49,67.57,21076.0,66.8112,66.9201,66.8112,66.8904,21076.0
2025-03-18 12:15:00,67.58,67.62,67.52,67.55,17154.0,66.9003,66.9399,66.8409,66.8706,17154.0
2025-03-18 12:20:00,67.55,67.56,67.49,67.53,56980.0,66.8706,66.8805,66.8112,66.8508,56980.0
2025-03-18 12:25:00,67.53,67.61,67.5,67.59,24507.0,66.8508,66.93,66.8211,66.9102,24507.0
2025-03-18 12:30:00,67.58,67.7,67.57,67.62,43916.0,66.9003,67.0191,66.8904,66.9399,43916.0
2025-03-18 12:35:00,67.61,67.8,67.61,67.79,49849.0,66.93,67.1181,66.93,67.1082,49849.0
2025-03-18 12:40:00,67.78,67.82,67.53,67.58,38351.0,67.0983,67.1379,66.8508,66.9003,38351.0
2025-03-18 12:45:00,67.57,67.67,67.54,67.54,31549.0,66.8904,66.9894,66.8607,66.8607,31549.0
2025-03-18 12:50:00,67.55,67.58,67.48,67.58,32846.0,66.8706,66.9003,66.8013,66.9003,32846.0
2025-03-18 12:55:00,67.57,67.61,67.51,67.54,27673.0,66.8904,66.93,66.831,66.8607,27673.0
2025-03-18 13:00:00,67.54,67.57,67.39,67.4,28145.0,66.8607,66.8904,66.7122,66.7221,28145.0
2025-03-18 13:05:00,67.4,67.41,67.27,67.28,27694.0,66.7221,66.732,66.5934,66.6033,27694.0
2025-03-18 13:10:00,67.28,67.43,67.28,67.4,26919.0,66.6033,66.7518,66.6033,66.7221,26919.0
2025-03-18 13:15:00,67.4,67.41,67.27,67.35,52600.0,66.7221,66.732,66.5934,66.6726,52600.0
2025-03-18 13:20:00,67.35,67.5,67.35,67.48,19091.0,66.6726,66.8211,66.6726,66.8013,19091.0
2025-03-18 13:25:00,67.49,67.52,67.43,67.45,18192.0,66.8112,66.8409,66.7518,66.7716,18192.0
2025-03-18 13:30:00,67.45,67.56,67.41,67.56,22995.0,66.7716,66.8805,66.732,66.8805,22995.0
2025-03-18 13:35:00,67.56,67.67,67.55,67.61,30166.0,66.8805,66.9894,66.8706,66.93,30166.0
2025-03-18 13:40:00,67.59,67.65,67.56,67.64,11909.0,66.9102,66.9696,66.8805,66.9597,11909.0
2025-03-18 13:45:00,67.65,67.69,67.57,67.6,18296.0,66.9696,67.0092,66.8904,66.9201,18296.0
2025-03-18 13:50:00,67.6,67.72,67.6,67.71,26906.0,66.9201,67.0389,66.9201,67.029,26906.0
2025-03-18 13:55:00,67.7,67.78,67.65,67.78,98392.0,67.0191,67.0983,66.9696,67.0983,98392.0
2025-03-18 14:00:00,67.77,67.81,67.73,67.78,54434.0,67.0884,67.128,67.0488,67.0983,54434.0
2025-03-18 14:05:00,67.78,67.8,67.74,67.8,31947.0,67.0983,67.1181,67.0587,67.1181,31947.0
2025-03-18 14:10:00,67.79,67.79,67.69,67.74,29409.0,67.1082,67.1082,67.0092,67.0587,29409.0
2025-03-18 14:15:00,67.74,67.83,67.7,67.74,41256.0,67.0587,67.1478,67.0191,67.0587,41256.0
2025-03-18 14:20:00,67.75,67.82,67.74,67.76,22050.0,67.0686,67.1379,67.0587,67.0785,22050.0
2025-03-18 14:25:00,67.76,67.83,67.72,67.73,35831.0,67.0785,67.1478,67.0389,67.0488,35831.0
2025-03-18 14:30:00,67.73,67.84,67.72,67.79,37251.0,67.0488,67.1576,67.0389,67.1082,37251.0
2025-03-18 14:35:00,67.8,67.85,67.79,67.81,37772.0,67.1181,67.1675,67.1082,67.128,37772.0
2025-03-18 14:40:00,67.82,67.84,67.78,67.83,23462.0,67.1379,67.1576,67.0983,67.1478,23462.0
2025-03-18 14:45:00,67.83,67.89,67.81,67.83,34961.0,67.1478,67.2071,67.128,67.1478,34961.0
2025-03-18 14:50:00,67.83,67.85,67.78,67.8,34655.0,67.1478,67.1675,67.0983,67.1181,34655.0
2025-03-18 14:55:00,67.79,67.83,67.74,67.78,45833.0,67.1082,67.1478,67.0587,67.0983,45833.0
2025-03-18 15:00:00,67.77,67.8,67.74,67.78,44878.0,67.0884,67.1181,67.0587,67.0983,44878.0
2025-03-18 15:05:00,67.78,67.84,67.75,67.83,31663.0,67.0983,67.1576,67.0686,67.1478,31663.0
2025-03-18 15:10:00,67.82,67.85,67.72,67.84,77566.0,67.1379,67.1675,67.0389,67.1576,77566.0
2025-03-18 15:15:00,67.83,67.89,67.8,67.87,41279.0,67.1478,67.2071,67.1181,67.1873,41279.0
2025-03-18 15:20:00,67.86,67.87,67.77,67.78,70560.0,67.1774,67.1873,67.0884,67.0983,70560.0
2025-03-18 15:25:00,67.78,67.85,67.76,67.84,70830.0,67.0983,67.1675,67.0785,67.1576,70830.0
2025-03-18 15:30:00,67.84,67.86,67.78,67.8,83085.0,67.1576,67.1774,67.0983,67.1181,83085.0
2025-03-18 15:35:00,67.8,67.82,67.65,67.77,81205.0,67.1181,67.1379,66.9696,67.0884,81205.0
2025-03-18 15:40:00,67.77,67.78,67.69,67.75,60473.0,67.0884,67.0983,67.0092,67.0686,60473.0
2025-03-18 15:45:00,67.75,67.75,67.65,67.67,91610.0,67.0686,67.0686,66.9696,66.9894,91610.0
2025-03-18 15:50:00,67.68,67.77,67.52,67.66,172141.0,66.9993,67.0884,66.8409,66.9795,172141.0
2025-03-18 15:55:00,67.66,67.69,67.41,67.57,517304.0,66.9795,67.0092,66.732,66.8904,517304.0
2025-03-19 09:30:00,67.85,68.15,67.62,67.76,264984.0,67.1675,67.4645,66.9399,67.0785,264984.0
2025-03-19 09:35:00,67.68,67.9,67.44,67.58,44908.0,66.9993,67.217,66.7617,66.9003,44908.0
2025-03-19 09:40:00,67.56,67.7,67.43,67.44,38413.0,66.8805,67.0191,66.7518,66.7617,38413.0
2025-03-19 09:45:00,67.44,67.57,67.37,67.38,52352.0,66.7617,66.8904,66.6924,66.7023,52352.0
2025-03-19 09:50:00,67.38,67.4,67.2,67.26,45181.0,66.7023,66.7221,66.5241,66.5835,45181.0
2025-03-19 09:55:00,67.23,67.41,67.1,67.36,67129.0,66.5538,66.732,66.4251,66.6825,67129.0
2025-03-19 10:00:00,67.36,67.36,66.93,66.96,35407.0,66.6825,66.6825,66.2568,66.2865,35407.0
2025-03-19 10:05:00,66.98,67.11,66.96,67.08,36224.0,66.3063,66.435,66.2865,66.4053,36224.0
2025-03-19 10:10:00,67.08,67.1,66.94,66.97,19859.0,66.4053,66.4251,66.2667,66.2964,19859.0
2025-03-19 10:15:00,66.97,67.1,66.96,67.1,34736.0,66.2964,66.4251,66.2865,66.4251,34736.0
2025-03-19 10:20:00,67.1,67.18,67.02,67.14,25310.0,66.4251,66.5043,66.3459,66.4647,25310.0
2025-03-19 10:25:00,67.15,67.19,67.06,67.08,20803.0,66.4746,66.5142,66.3855,66.4053,20803.0
2025-03-19 10:30:00,67.08,67.16,67.02,67.02,29374.0,66.4053,66.4845,66.3459,66.3459,29374.0
2025-03-19 10:35:00,67.01,67.03,66.92,66.94,24631.0,66.336,66.3558,66.2469,66.2667,24631.0
2025-03-19 10:40:00,66.94,66.99,66.92,66.92,21189.0,66.2667,66.3162,66.2469,66.2469,21189.0
2025-03-19 10:45:00,66.92,67.06,66.92,67.06,31282.0,66.2469,66.3855,66.2469,66.3855,31282.0
2025-03-19 10:50:00,67.04,67.16,67.0,67.12,66012.0,66.3657,66.4845,66.3261,66.4449,66012.0
2025-03-19 10:55:00,67.11,67.28,67.1,67.27,76124.0,66.435,66.6033,66.4251,66.5934,76124.0
2025-03-19 11:00:00,67.28,67.39,67.17,67.38,86490.0,66.6033,66.7122,66.4944,66.7023,86490.0
2025-03-19 11:05:00,67.38,67.47,67.28,67.42,44998.0,66.7023,66.7914,66.6033,66.7419,44998.0
2025-03-19 11:10:00,67.43,67.48,67.37,67.48,38456.0,66.7518,66.8013,66.6924,66.8013,38456.0
2025-03-19 11:15:00,67.47,67.5,67.4,67.4,23712.0,66.7914,66.8211,66.7221,66.7221,23712.0
2025-03-19 11:20:00,67.41,67.42,67.34,67.38,31333.0,66.732,66.7419,66.6627,66.7023,31333.0
2025-03-19 11:25:00,67.38,67.46,67.34,67.46,43039.0,66.7023,66.7815,66.6627,66.7815,43039.0
2025-03-19 11:30:00,67.46,67.54,67.46,67.5,26908.0,66.7815,66.8607,66.7815,66.8211,26908.0
2025-03-19 11:35:00,67.52,67.56,67.47,67.55,44030.0,66.8409,66.8805,66.7914,66.8706,44030.0
2025-03-19 11:40:00,67.55,67.62,67.53,67.53,25955.0,66.8706,66.9399,66.8508,66.8508,25955.0
2025-03-19 11:45:00,67.53,67.67,67.53,67.67,24612.0,66.8508,66.9894,66.8508,66.9894,24612.0
2025-03-19 11:50:00,67.67,67.7,67.55,67.55,53267.0,66.9894,67.0191,66.8706,66.8706,53267.0
2025-03-19 11:55:00,67.56,67.65,67.56,67.61,22307.0,66.8805,66.9696,66.8805,66.93,22307.0
2025-03-19 12:00:00,67.61,67.65,67.59,67.62,17571.0,66.93,66.9696,66.9102,66.9399,17571.0
2025-03-19 12:05:00,67.61,67.7,67.56,67.58,42116.0,66.93,67.0191,66.8805,66.9003,42116.0
2025-03-19 12:10:00,67.57,67.64,67.55,67.59,35432.0,66.8904,66.9597,66.8706,66.9102,35432.0
2025-03-19 12:15:00,67.59,67.63,67.52,67.55,31336.0,66.9102,66.9498,66.8409,66.8706,31336.0
2025-03-19 12:20:00,67.56,67.58,67.52,67.53,19302.0,66.8805,66.9003,66.8409,66.8508,19302.0
2025-03-19 12:25:00,67.53,67.62,67.52,67.61,24924.0,66.8508,66.9399,66.8409,66.93,24924.0
2025-03-19 12:30:00,67.61,67.77,67.58,67.76,56372.0,66.93,67.0884,66.9003,67.0785,56372.0
2025-03-19 12:35:00,67.77,67.78,67.67,67.76,33028.0,67.0884,67.0983,66.9894,67.0785,33028.0
2025-03-19 12:40:00,67.76,67.81,67.75,67.78,18349.0,67.0785,67.128,67.0686,67.0983,18349.0
2025-03-19 12:45:00,67.78,67.88,67.77,67.84,26876.0,67.0983,67.1972,67.0884,67.1576,26876.0
2025-03-19 12:50:00,67.84,67.87,67.81,67.84,22145.0,67.1576,67.1873,67.128,67.1576,22145.0
2025-03-19 12:55:00,67.84,67.89,67.79,67.85,68317.0,67.1576,67.2071,67.1082,67.1675,68317.0
2025-03-19 13:00:00,67.85,67.88,67.71,67.72,21001.0,67.1675,67.1972,67.029,67.0389,21001.0
2025-03-19 13:05:00,67.71,67.74,67.68,67.74,21401.0,67.029,67.0587,66.9993,67.0587,21401.0
2025-03-19 13:10:00,67.74,67.78,67.71,67.72,33680.0,67.0587,67.0983,67.029,67.0389,33680.0
2025-03-19 13:15:00,67.72,67.85,67.71,67.84,23351.0,67.0389,67.1675,67.029,67.1576,23351.0
2025-03-19 13:20:00,67.84,67.85,67.78,67.79,21389.0,67.1576,67.1675,67.0983,67.1082,21389.0
2025-03-19 13:25:00,67.8,67.86,67.73,67.74,26910.0,67.1181,67.1774,67.0488,67.0587,26910.0
2025-03-19 13:30:00,67.73,67.73,67.6,67.63,16593.0,67.0488,67.0488,66.9201,66.9498,16593.0
2025-03-19 13:35:00,67.64,67.68,67.61,67.64,29450.0,66.9597,66.9993,66.93,66.9597,29450.0
2025-03-19 13:40:00,67.65,67.66,67.55,67.55,14130.0,66.9696,66.9795,66.8706,66.8706,14130.0
2025-03-19 13:45:00,67.56,67.57,67.45,67.45,15970.0,66.8805,66.8904,66.7716,66.7716,15970.0
2025-03-19 13:50:00,67.47,67.48,67.39,67.4,12467.0,66.7914,66.8013,66.7122,66.7221,12467.0
2025-03-19 13:55:00,67.4,67.48,67.39,67.43,18649.0,66.7221,66.8013,66.7122,66.7518,18649.0
2025-03-19 14:00:00,67.42,67.59,67.3,67.55,39609.0,66.7419,66.9102,66.6231,66.8706,39609.0
2025-03-19 14:05:00,67.55,67.61,67.44,67.59,13369.0,66.8706,66.93,66.7617,66.9102,13369.0
2025-03-19 14:10:00,67.59,67.64,67.56,67.57,19518.0,66.9102,66.9597,66.8805,66.8904,19518.0
2025-03-19 14:15:00,67.57,67.61,67.49,67.52,17170.0,66.8904,66.93,66.8112,66.8409,17170.0
2025-03-19 14:20:00,67.52,67.57,67.52,67.52,23677.0,66.8409,66.8904,66.8409,66.8409,23677.0
2025-03-19 14:25:00,67.53,67.56,67.43,67.48,30511.0,66.8508,66.8805,66.7518,66.8013,30511.0
2025-03-19 14:30:00,67.49,67.65,67.48,67.58,45375.0,66.8112,66.9696,66.8013,66.9003,45375.0
2025-03-19 14:35:00,67.58,67.66,67.57,67.6,33158.0,66.9003,66.9795,66.8904,66.9201,33158.0
2025-03-19 14:40:00,67.62,67.93,67.6,67.91,41938.0,66.9399,67.2467,66.9201,67.2269,41938.0
2025-03-19 14:45:00,67.91,67.94,67.83,67.86,42159.0,67.2269,67.2566,67.1478,67.1774,42159.0
2025-03-19 14:50:00,67.86,67.94,67.83,67.87,30105.0,67.1774,67.2566,67.1478,67.1873,30105.0
2025-03-19 14:55:00,67.88,67.91,67.79,67.81,24117.0,67.1972,67.2269,67.1082,67.128,24117.0
2025-03-19 15:00:00,67.82,67.88,67.78,67.81,27786.0,67.1379,67.1972,67.0983,67.128,27786.0
2025-03-19 15:05:00,67.81,67.97,67.8,67.97,40267.0,67.128,67.2863,67.1181,67.2863,40267.0
2025-03-19 15:10:00,67.97,68.02,67.92,67.95,60391.0,67.2863,67.3358,67.2368,67.2665,60391.0
2025-03-19 15:15:00,67.96,68.0,67.91,67.98,35314.0,67.2764,67.316,67.2269,67.2962,35314.0
2025-03-19 15:20:00,67.98,67.99,67.91,67.96,37466.0,67.2962,67.3061,67.2269,67.2764,37466.0
2025-03-19 15:25:00,67.97,67.98,67.84,67.89,44807.0,67.2863,67.2962,67.1576,67.2071,44807.0
2025-03-19 15:30:00,67.89,68.02,67.85,68.01,39501.0,67.2071,67.3358,67.1675,67.3259,39501.0
2025-03-19 15:35:00,68.01,68.08,67.88,67.88,50251.0,67.3259,67.3952,67.1972,67.1972,50251.0
2025-03-19 15:40:00,67.87,67.94,67.84,67.9,65696.0,67.1873,67.2566,67.1576,67.217,65696.0
2025-03-19 15:45:00,67.9,67.94,67.88,67.91,47107.0,67.217,67.2566,67.1972,67.2269,47107.0
2025-03-19 15:50:00,67.91,67.94,67.71,67.82,112698.0,67.2269,67.2566,67.029,67.1379,112698.0
2025-03-19 15:55:00,67.82,67.92,67.72,67.91,290229.0,67.1379,67.2368,67.0389,67.2269,290229.0
2025-03-20 09:30:00,67.93,68.15,67.72,67.81,142952.0,67.2467,67.4645,67.0389,67.128,142952.0
2025-03-20 09:35:00,67.84,67.89,67.62,67.66,56291.0,67.1576,67.2071,66.9399,66.9795,56291.0
2025-03-20 09:40:00,67.66,67.93,67.62,67.89,29592.0,66.9795,67.2467,66.9399,67.2071,29592.0
2025-03-20 09:45:00,67.86,67.94,67.64,67.8,31777.0,67.1774,67.2566,66.9597,67.1181,31777.0
2025-03-20 09:50:00,67.77,67.9,67.74,67.77,38420.0,67.0884,67.217,67.0587,67.0884,38420.0
2025-03-20 09:55:00,67.78,68.13,67.74,68.04,58507.0,67.0983,67.4447,67.0587,67.3556,58507.0
2025-03-20 10:00:00,68.02,68.26,68.02,68.15,59128.0,67.3358,67.5734,67.3358,67.4645,59128.0
2025-03-20 10:05:00,68.13,68.43,68.13,68.41,56610.0,67.4447,67.7417,67.4447,67.7219,56610.0
2025-03-20 10:10:00,68.4,68.43,68.27,68.3,48990.0,67.712,67.7417,67.5833,67.613,48990.0
2025-03-20 10:15:00,68.29,68.38,68.22,68.3,51657.0,67.6031,67.6922,67.5338,67.613,51657.0
2025-03-20 10:20:00,68.3,68.31,68.22,68.24,36866.0,67.613,67.6229,67.5338,67.5536,36866.0
2025-03-20 10:25:00,68.23,68.29,68.16,68.27,35209.0,67.5437,67.6031,67.4744,67.5833,35209.0
2025-03-20 10:30:00,68.27,68.36,68.26,68.33,30946.0,67.5833,67.6724,67.5734,67.6427,30946.0
2025-03-20 10:35:00,68.32,68.44,68.31,68.41,43701.0,67.6328,67.7516,67.6229,67.7219,43701.0
2025-03-20 10:40:00,68.4,68.43,68.18,68.19,31486.0,67.712,67.7417,67.4942,67.5041,31486.0
2025-03-20 10:45:00,68.19,68.44,68.17,68.42,59109.0,67.5041,67.7516,67.4843,67.7318,59109.0
2025-03-20 10:50:00,68.43,68.47,68.36,68.42,53716.0,67.7417,67.7813,67.6724,67.7318,53716.0
2025-03-20 10:55:00,68.42,68.43,68.25,68.27,57789.0,67.7318,67.7417,67.5635,67.5833,57789.0
2025-03-20 11:00:00,68.26,68.36,68.2,68.26,83820.0,67.5734,67.6724,67.514,67.5734,83820.0
2025-03-20 11:05:00,68.26,68.26,68.09,68.16,38758.0,67.5734,67.5734,67.4051,67.4744,38758.0
2025-03-20 11:10:00,68.17,68.25,68.17,68.2,20728.0,67.4843,67.5635,67.4843,67.514,20728.0
2025-03-20 11:15:00,68.21,68.25,68.19,68.2,19236.0,67.5239,67.5635,67.5041,67.514,19236.0
2025-03-20 11:20:00,68.2,68.26,68.16,68.21,20425.0,67.514,67.5734,67.4744,67.5239,20425.0
2025-03-20 11:25:00,68.2,68.29,68.19,68.24,17940.0,67.514,67.6031,67.5041,67.5536,17940.0
2025-03-20 11:30:00,68.24,68.29,68.23,68.28,18061.0,67.5536,67.6031,67.5437,67.5932,18061.0
2025-03-20 11:35:00,68.28,68.32,68.25,68.28,17119.0,67.5932,67.6328,67.5635,67.5932,17119.0
2025-03-20 11:40:00,68.29,68.34,68.27,68.28,29436.0,67.6031,67.6526,67.5833,67.5932,29436.0
2025-03-20 11:45:00,68.28,68.35,68.26,68.34,39978.0,67.5932,67.6625,67.5734,67.6526,39978.0
2025-03-20 11:50:00,68.35,68.38,68.33,68.37,19673.0,67.6625,67.6922,67.6427,67.6823,19673.0
2025-03-20 11:55:00,68.37,68.37,68.31,68.32,25445.0,67.6823,67.6823,67.6229,67.6328,25445.0
2025-03-20 12:00:00,68.31,68.5,68.3,68.46,59972.0,67.6229,67.811,67.613,67.7714,59972.0
2025-03-20 12:05:00,68.46,68.48,68.36,68.37,29033.0,67.7714,67.7912,67.6724,67.6823,29033.0
2025-03-20 12:10:00,68.37,68.43,68.32,68.42,32542.0,67.6823,67.7417,67.6328,67.7318,32542.0
2025-03-20 12:15:00,68.42,68.43,68.38,68.41,19425.0,67.7318,67.7417,67.6922,67.7219,19425.0
2025-03-20 12:20:00,68.41,68.43,68.4,68.43,16924.0,67.7219,67.7417,67.712,67.7417,16924.0
2025-03-20 12:25:00,68.44,68.47,68.42,68.43,21369.0,67.7516,67.7813,67.7318,67.7417,21369.0
2025-03-20 12:30:00,68.45,68.5,68.42,68.42,27555.0,67.7615,67.811,67.7318,67.7318,27555.0
2025-03-20 12:35:00,68.42,68.49,68.37,68.47,60180.0,67.7318,67.8011,67.6823,67.7813,60180.0
2025-03-20 12:40:00,68.47,68.48,68.4,68.43,32785.0,67.7813,67.7912,67.712,67.7417,32785.0
2025-03-20 12:45:00,68.44,68.45,68.31,68.31,26797.0,67.7516,67.7615,67.6229,67.6229,26797.0
2025-03-20 12:50:00,68.31,68.34,68.24,68.33,37690.0,67.6229,67.6526,67.5536,67.6427,37690.0
2025-03-20 12:55:00,68.33,68.38,68.32,68.38,27671.0,67.6427,67.6922,67.6328,67.6922,27671.0
2025-03-20 13:00:00,68.38,68.45,68.37,68.44,44231.0,67.6922,67.7615,67.6823,67.7516,44231.0
2025-03-20 13:05:00,68.44,68.46,68.42,68.45,38777.0,67.7516,67.7714,67.7318,67.7615,38777.0
2025-03-20 13:10:00,68.45,68.48,68.41,68.42,35072.0,67.7615,67.7912,67.7219,67.7318,35072.0
2025-03-20 13:15:00,68.42,68.43,68.35,68.38,38622.0,67.7318,67.7417,67.6625,67.6922,38622.0
2025-03-20 13:20:00,68.39,68.4,68.22,68.25,22544.0,67.7021,67.712,67.5338,67.5635,22544.0
2025-03-20 13:25:00,68.24,68.25,68.16,68.22,25835.0,67.5536,67.5635,67.4744,67.5338,25835.0
2025-03-20 13:30:00,68.22,68.25,68.13,68.15,25523.0,67.5338,67.5635,67.4447,67.4645,25523.0
2025-03-20 13:35:00,68.16,68.23,68.11,68.23,26039.0,67.4744,67.5437,67.4249,67.5437,26039.0
2025-03-20 13:40:00,68.22,68.28,68.15,68.28,31585.0,67.5338,67.5932,67.4645,67.5932,31585.0
2025-03-20 13:45:00,68.27,68.35,68.27,68.34,34097.0,67.5833,67.6625,67.5833,67.6526,34097.0
2025-03-20 13:50:00,68.35,68.44,68.35,68.37,38255.0,67.6625,67.7516,67.6625,67.6823,38255.0
2025-03-20 13:55:00,68.36,68.38,68.15,68.23,36174.0,67.6724,67.6922,67.4645,67.5437,36174.0
2025-03-20 14:00:00,68.23,68.23,68.08,68.14,46906.0,67.5437,67.5437,67.3952,67.4546,46906.0
2025-03-20 14:05:00,68.14,68.19,68.11,68.13,53913.0,67.4546,67.5041,67.4249,67.4447,53913.0
2025-03-20 14:10:00,68.13,68.33,68.13,68.33,33247.0,67.4447,67.6427,67.4447,67.6427,33247.0
2025-03-20 14:15:00,68.33,68.47,68.31,68.45,64230.0,67.6427,67.7813,67.6229,67.7615,64230.0
2025-03-20 14:20:00,68.45,68.53,68.42,68.5,115129.0,67.7615,67.8407,67.7318,67.811,115129.0
2025-03-20 14:25:00,68.49,68.55,68.43,68.45,42219.0,67.8011,67.8605,67.7417,67.7615,42219.0
2025-03-20 14:30:00,68.45,68.47,68.42,68.44,26766.0,67.7615,67.7813,67.7318,67.7516,26766.0
2025-03-20 14:35:00,68.45,68.62,68.42,68.56,87672.0,67.7615,67.9298,67.7318,67.8704,87672.0
2025-03-20 14:40:00,68.56,68.63,68.55,68.59,51334.0,67.8704,67.9397,67.8605,67.9001,51334.0
2025-03-20 14:45:00,68.6,68.61,68.5,68.58,58264.0,67.91,67.9199,67.811,67.8902,58264.0
2025-03-20 14:50:00,68.58,68.74,68.52,68.69,112503.0,67.8902,68.0486,67.8308,67.9991,112503.0
2025-03-20 14:55:00,68.71,68.74,68.56,68.57,80937.0,68.0189,68.0486,67.8704,67.8803,80937.0
2025-03-20 15:00:00,68.57,68.67,68.55,68.58,35554.0,67.8803,67.9793,67.8605,67.8902,35554.0
2025-03-20 15:05:00,68.58,68.64,68.56,68.62,46414.0,67.8902,67.9496,67.8704,67.9298,46414.0
2025-03-20 15:10:00,68.62,68.7,68.61,68.64,42847.0,67.9298,68.009,67.9199,67.9496,42847.0
2025-03-20 15:15:00,68.64,68.76,68.64,68.72,55093.0,67.9496,68.0684,67.9496,68.0288,55093.0
2025-03-20 15:20:00,68.73,68.8,68.71,68.73,58649.0,68.0387,68.108,68.0189,68.0387,58649.0
2025-03-20 15:25:00,68.73,68.74,68.62,68.62,45533.0,68.0387,68.0486,67.9298,67.9298,45533.0
2025-03-20 15:30:00,68.61,68.69,68.59,68.68,69176.0,67.9199,67.9991,67.9001,67.9892,69176.0
2025-03-20 15:35:00,68.67,68.73,68.65,68.7,54604.0,67.9793,68.0387,67.9595,68.009,54604.0
2025-03-20 15:40:00,68.7,68.7,68.64,68.65,81307.0,68.009,68.009,67.9496,67.9595,81307.0
2025-03-20 15:45:00,68.65,68.77,68.65,68.75,86619.0,67.9595,68.0783,67.9595,68.0585,86619.0
2025-03-20 15:50:00,68.75,68.86,68.71,68.84,195317.0,68.0585,68.1674,68.0189,68.1476,195317.0
2025-03-20 15:55:00,68.84,68.87,68.61,68.62,462773.0,68.1476,68.1773,67.9199,67.9298,462773.0
2025-03-21 09:30:00,68.46,68.69,67.72,68.45,916820.0,67.7714,67.9991,67.0389,67.7615,916820.0
2025-03-21 09:35:00,68.4,68.49,68.09,68.28,40767.0,67.712,67.8011,67.4051,67.5932,40767.0
2025-03-21 09:40:00,68.29,68.38,68.16,68.16,39214.0,67.6031,67.6922,67.4744,67.4744,39214.0
2025-03-21 09:45:00,68.13,68.24,67.69,67.72,42329.0,67.4447,67.5536,67.0092,67.0389,42329.0
2025-03-21 09:50:00,67.72,67.72,67.43,67.46,82712.0,67.0389,67.0389,66.7518,66.7815,82712.0
2025-03-21 09:55:00,67.42,67.79,67.36,67.73,63536.0,66.7419,67.1082,66.6825,67.0488,63536.0
2025-03-21 10:00:00,67.77,67.77,67.49,67.51,37601.0,67.0884,67.0884,66.8112,66.831,37601.0
2025-03-21 10:05:00,67.47,67.47,67.29,67.36,41545.0,66.7914,66.7914,66.6132,66.6825,41545.0
2025-03-21 10:10:00,67.37,67.67,67.35,67.63,62146.0,66.6924,66.9894,66.6726,66.9498,62146.0
2025-03-21 10:15:00,67.61,67.65,67.49,67.65,48015.0,66.93,66.9696,66.8112,66.9696,48015.0
2025-03-21 10:20:00,67.63,67.79,67.62,67.73,27455.0,66.9498,67.1082,66.9399,67.0488,27455.0
2025-03-21 10:25:00,67.74,67.79,67.61,67.74,24591.0,67.0587,67.1082,66.93,67.0587,24591.0
2025-03-21 10:30:00,67.73,67.74,67.66,67.69,31607.0,67.0488,67.0587,66.9795,67.0092,31607.0
2025-03-21 10:35:00,67.69,67.71,67.62,67.71,32491.0,67.0092,67.029,66.9399,67.029,32491.0
2025-03-21 10:40:00,67.71,67.75,67.62,67.65,32306.0,67.029,67.0686,66.9399,66.9696,32306.0
2025-03-21 10:45:00,67.65,67.72,67.56,67.71,44590.0,66.9696,67.0389,66.8805,67.029,44590.0
2025-03-21 10:50:00,67.71,67.77,67.7,67.76,24556.0,67.029,67.0884,67.0191,67.0785,24556.0
2025-03-21 10:55:00,67.77,67.88,67.74,67.86,21454.0,67.0884,67.1972,67.0587,67.1774,21454.0
2025-03-21 11:00:00,67.86,67.86,67.76,67.77,41061.0,67.1774,67.1774,67.0785,67.0884,41061.0
2025-03-21 11:05:00,67.78,67.78,67.66,67.73,34840.0,67.0983,67.0983,66.9795,67.0488,34840.0
2025-03-21 11:10:00,67.73,67.74,67.58,67.64,17387.0,67.0488,67.0587,66.9003,66.9597,17387.0
2025-03-21 11:15:00,67.63,67.65,67.51,67.52,63825.0,66.9498,66.9696,66.831,66.8409,63825.0
2025-03-21 11:20:00,67.52,67.63,67.45,67.58,30693.0,66.8409,66.9498,66.7716,66.9003,30693.0
2025-03-21 11:25:00,67.57,67.67,67.55,67.6,26763.0,66.8904,66.9894,66.8706,66.9201,26763.0
2025-03-21 11:30:00,67.58,67.65,67.55,67.61,30285.0,66.9003,66.9696,66.8706,66.93,30285.0
2025-03-21 11:35:00,67.61,67.61,67.53,67.54,26302.0,66.93,66.93,66.8508,66.8607,26302.0
2025-03-21 11:40:00,67.53,67.58,67.47,67.5,20343.0,66.8508,66.9003,66.7914,66.8211,20343.0
2025-03-21 11:45:00,67.51,67.58,67.51,67.52,14521.0,66.831,66.9003,66.831,66.8409,14521.0
2025-03-21 11:50:00,67.54,67.56,67.5,67.53,12758.0,66.8607,66.8805,66.8211,66.8508,12758.0
2025-03-21 11:55:00,67.53,67.58,67.49,67.51,16649.0,66.8508,66.9003,66.8112,66.831,16649.0
2025-03-21 12:00:00,67.5,67.66,67.5,67.64,29392.0,66.8211,66.9795,66.8211,66.9597,29392.0
2025-03-21 12:05:00,67.64,67.7,67.6,67.67,24364.0,66.9597,67.0191,66.9201,66.9894,24364.0
2025-03-21 12:10:00,67.68,67.74,67.68,67.74,23873.0,66.9993,67.0587,66.9993,67.0587,23873.0
2025-03-21 12:15:00,67.74,67.8,67.72,67.79,31817.0,67.0587,67.1181,67.0389,67.1082,31817.0
2025-03-21 12:20:00,67.8,67.84,67.78,67.83,15255.0,67.1181,67.1576,67.0983,67.1478,15255.0
2025-03-21 12:25:00,67.82,67.91,67.8,67.87,29932.0,67.1379,67.2269,67.1181,67.1873,29932.0
2025-03-21 12:30:00,67.86,67.86,67.79,67.83,15883.0,67.1774,67.1774,67.1082,67.1478,15883.0
2025-03-21 12:35:00,67.84,67.86,67.75,67.85,26646.0,67.1576,67.1774,67.0686,67.1675,26646.0
2025-03-21 12:40:00,67.87,67.95,67.87,67.92,27488.0,67.1873,67.2665,67.1873,67.2368,27488.0
2025-03-21 12:45:00,67.91,68.0,67.91,67.99,24768.0,67.2269,67.316,67.2269,67.3061,24768.0
2025-03-21 12:50:00,67.98,68.03,67.96,67.99,16111.0,67.2962,67.3457,67.2764,67.3061,16111.0
2025-03-21 12:55:00,67.98,68.09,67.97,68.09,15900.0,67.2962,67.4051,67.2863,67.4051,15900.0
2025-03-21 13:00:00,68.09,68.09,67.94,68.01,12698.0,67.4051,67.4051,67.2566,67.3259,12698.0
2025-03-21 13:05:00,68.01,68.03,67.97,68.0,11300.0,67.3259,67.3457,67.2863,67.316,11300.0
2025-03-21 13:10:00,68.01,68.01,67.93,67.93,15862.0,67.3259,67.3259,67.2467,67.2467,15862.0
2025-03-21 13:15:00,67.94,67.98,67.91,67.95,13686.0,67.2566,67.2962,67.2269,67.2665,13686.0
2025-03-21 13:20:00,67.94,68.06,67.94,68.04,25482.0,67.2566,67.3754,67.2566,67.3556,25482.0
2025-03-21 13:25:00,68.05,68.06,67.98,68.02,17071.0,67.3655,67.3754,67.2962,67.3358,17071.0
2025-03-21 13:30:00,68.01,68.06,67.98,68.03,11815.0,67.3259,67.3754,67.2962,67.3457,11815.0
2025-03-21 13:35:00,68.03,68.06,68.02,68.05,11476.0,67.3457,67.3754,67.3358,67.3655,11476.0
2025-03-21 13:40:00,68.05,68.12,68.04,68.12,12339.0,67.3655,67.4348,67.3556,67.4348,12339.0
2025-03-21 13:45:00,68.11,68.16,68.1,68.14,19236.0,67.4249,67.4744,67.415,67.4546,19236.0
2025-03-21 13:50:00,68.13,68.16,68.1,68.11,16345.0,67.4447,67.4744,67.415,67.4249,16345.0
2025-03-21 13:55:00,68.12,68.14,68.08,68.09,20113.0,67.4348,67.4546,67.3952,67.4051,20113.0
2025-03-21 14:00:00,68.09,68.21,68.04,68.19,85096.0,67.4051,67.5239,67.3556,67.5041,85096.0
2025-03-21 14:05:00,68.18,68.2,68.1,68.12,26327.0,67.4942,67.514,67.415,67.4348,26327.0
2025-03-21 14:10:00,68.11,68.12,68.04,68.05,25769.0,67.4249,67.4348,67.3556,67.3655,25769.0
2025-03-21 14:15:00,68.05,68.07,68.01,68.06,22299.0,67.3655,67.3853,67.3259,67.3754,22299.0
2025-03-21 14:20:00,68.06,68.07,67.92,67.92,31269.0,67.3754,67.3853,67.2368,67.2368,31269.0
2025-03-21 14:25:00,67.92,67.93,67.81,67.82,22064.0,67.2368,67.2467,67.128,67.1379,22064.0
2025-03-21 14:30:00,67.83,67.94,67.82,67.87,24837.0,67.1478,67.2566,67.1379,67.1873,24837.0
2025-03-21 14:35:00,67.88,67.9,67.83,67.87,19933.0,67.1972,67.217,67.1478,67.1873,19933.0
2025-03-21 14:40:00,67.86,67.9,67.83,67.9,17536.0,67.1774,67.217,67.1478,67.217,17536.0
2025-03-21 14:45:00,67.91,67.92,67.82,67.91,32646.0,67.2269,67.2368,67.1379,67.2269,32646.0
2025-03-21 14:50:00,67.91,67.95,67.89,67.92,22654.0,67.2269,67.2665,67.2071,67.2368,22654.0
2025-03-21 14:55:00,67.92,67.98,67.91,67.94,26863.0,67.2368,67.2962,67.2269,67.2566,26863.0
2025-03-21 15:00:00,67.94,67.97,67.89,67.92,25770.0,67.2566,67.2863,67.2071,67.2368,25770.0
2025-03-21 15:05:00,67.92,68.02,67.89,67.93,44081.0,67.2368,67.3358,67.2071,67.2467,44081.0
2025-03-21 15:10:00,67.94,67.95,67.86,67.93,32396.0,67.2566,67.2665,67.1774,67.2467,32396.0
2025-03-21 15:15:00,67.94,67.96,67.77,67.78,24295.0,67.2566,67.2764,67.0884,67.0983,24295.0
2025-03-21 15:20:00,67.77,67.92,67.75,67.91,38389.0,67.0884,67.2368,67.0686,67.2269,38389.0
2025-03-21 15:25:00,67.91,67.92,67.69,67.7,41675.0,67.2269,67.2368,67.0092,67.0191,41675.0
2025-03-21 15:30:00,67.7,67.71,67.48,67.58,57029.0,67.0191,67.029,66.8013,66.9003,57029.0
2025-03-21 15:35:00,67.58,67.68,67.51,67.64,47335.0,66.9003,66.9993,66.831,66.9597,47335.0
2025-03-21 15:40:00,67.63,67.7,67.55,67.68,52936.0,66.9498,67.0191,66.8706,66.9993,52936.0
2025-03-21 15:45:00,67.69,67.71,67.6,67.71,79369.0,67.0092,67.029,66.9201,67.029,79369.0
2025-03-21 15:50:00,67.74,67.77,67.15,67.21,387504.0,67.0587,67.0884,66.4746,66.534,387504.0
2025-03-21 15:55:00,67.22,67.48,67.01,67.06,1409145.0,66.5439,66.8013,66.336,66.3855,1409145.0
2025-03-24 09:30:00,67.57,67.89,67.56,67.86,130670.0,66.8904,67.2071,66.8805,67.1774,130670.0
2025-03-24 09:35:00,67.86,67.86,67.3,67.77,62206.0,67.1774,67.1774,66.6231,67.0884,62206.0
2025-03-24 09:40:00,67.79,68.08,67.75,67.75,59167.0,67.1082,67.3952,67.0686,67.0686,59167.0
2025-03-24 09:45:00,67.75,67.84,67.63,67.76,54371.0,67.0686,67.1576,66.9498,67.0785,54371.0
2025-03-24 09:50:00,67.76,67.81,67.64,67.77,54191.0,67.0785,67.128,66.9597,67.0884,54191.0
2025-03-24 09:55:00,67.77,67.88,67.75,67.86,45974.0,67.0884,67.1972,67.0686,67.1774,45974.0
2025-03-24 10:00:00,67.87,68.38,67.86,68.33,59215.0,67.1873,67.6922,67.1774,67.6427,59215.0
2025-03-24 10:05:00,68.31,68.43,68.27,68.31,95235.0,67.6229,67.7417,67.5833,67.6229,95235.0
2025-03-24 10:10:00,68.3,68.41,68.21,68.27,106021.0,67.613,67.7219,67.5239,67.5833,106021.0
2025-03-24 10:15:00,68.28,68.33,68.22,68.33,48182.0,67.5932,67.6427,67.5338,67.6427,48182.0
2025-03-24 10:20:00,68.33,68.38,68.23,68.28,44747.0,67.6427,67.6922,67.5437,67.5932,44747.0
2025-03-24 10:25:00,68.28,68.41,68.25,68.25,75028.0,67.5932,67.7219,67.5635,67.5635,75028.0
2025-03-24 10:30:00,68.25,68.29,68.2,68.29,55912.0,67.5635,67.6031,67.514,67.6031,55912.0
2025-03-24 10:35:00,68.28,68.5,68.27,68.37,46946.0,67.5932,67.811,67.5833,67.6823,46946.0
2025-03-24 10:40:00,68.37,68.4,68.29,68.31,27025.0,67.6823,67.712,67.6031,67.6229,27025.0
2025-03-24 10:45:00,68.33,68.45,68.32,68.39,33615.0,67.6427,67.7615,67.6328,67.7021,33615.0
2025-03-24 10:50:00,68.39,68.49,68.37,68.45,35773.0,67.7021,67.8011,67.6823,67.7615,35773.0
2025-03-24 10:55:00,68.45,68.46,68.41,68.42,27168.0,67.7615,67.7714,67.7219,67.7318,27168.0
2025-03-24 11:00:00,68.42,68.42,68.21,68.25,52951.0,67.7318,67.7318,67.5239,67.5635,52951.0
2025-03-24 11:05:00,68.26,68.36,68.24,68.24,24664.0,67.5734,67.6724,67.5536,67.5536,24664.0
2025-03-24 11:10:00,68.25,68.28,68.22,68.23,68427.0,67.5635,67.5932,67.5338,67.5437,68427.0
2025-03-24 11:15:00,68.23,68.27,68.21,68.25,45980.0,67.5437,67.5833,67.5239,67.5635,45980.0
2025-03-24 11:20:00,68.24,68.28,68.23,68.27,21991.0,67.5536,67.5932,67.5437,67.5833,21991.0
2025-03-24 11:25:00,68.26,68.26,68.17,68.19,21849.0,67.5734,67.5734,67.4843,67.5041,21849.0
2025-03-24 11:30:00,68.19,68.35,68.16,68.35,36540.0,67.5041,67.6625,67.4744,67.6625,36540.0
2025-03-24 11:35:00,68.35,68.36,68.3,68.32,57365.0,67.6625,67.6724,67.613,67.6328,57365.0
2025-03-24 11:40:00,68.33,68.41,68.31,68.39,28394.0,67.6427,67.7219,67.6229,67.7021,28394.0
2025-03-24 11:45:00,68.4,68.42,68.34,68.37,27569.0,67.712,67.7318,67.6526,67.6823,27569.0
2025-03-24 11:50:00,68.35,68.47,68.35,68.44,69718.0,67.6625,67.7813,67.6625,67.7516,69718.0
2025-03-24 11:55:00,68.44,68.45,68.33,68.44,52047.0,67.7516,67.7615,67.6427,67.7516,52047.0
2025-03-24 12:00:00,68.44,68.45,68.36,68.37,26176.0,67.7516,67.7615,67.6724,67.6823,26176.0
2025-03-24 12:05:00,68.38,68.42,68.34,68.41,65020.0,67.6922,67.7318,67.6526,67.7219,65020.0
2025-03-24 12:10:00,68.41,68.46,68.34,68.44,43231.0,67.7219,67.7714,67.6526,67.7516,43231.0
2025-03-24 12:15:00,68.46,68.49,68.38,68.41,26186.0,67.7714,67.8011,67.6922,67.7219,26186.0
2025-03-24 12:20:00,68.41,68.43,68.38,68.4,14795.0,67.7219,67.7417,67.6922,67.712,14795.0
2025-03-24 12:25:00,68.39,68.43,68.26,68.28,141807.0,67.7021,67.7417,67.5734,67.5932,141807.0
2025-03-24 12:30:00,68.27,68.42,68.26,68.36,278520.0,67.5833,67.7318,67.5734,67.6724,278520.0
2025-03-24 12:35:00,68.36,68.42,68.34,68.39,50363.0,67.6724,67.7318,67.6526,67.7021,50363.0
2025-03-24 12:40:00,68.38,68.39,68.34,68.35,24294.0,67.6922,67.7021,67.6526,67.6625,24294.0
2025-03-24 12:45:00,68.35,68.35,68.26,68.28,57180.0,67.6625,67.6625,67.5734,67.5932,57180.0
2025-03-24 12:50:00,68.29,68.35,68.27,68.29,98729.0,67.6031,67.6625,67.5833,67.6031,98729.0
2025-03-24 12:55:00,68.28,68.4,68.28,68.35,39782.0,67.5932,67.712,67.5932,67.6625,39782.0
2025-03-24 13:00:00,68.35,68.37,68.31,68.31,21045.0,67.6625,67.6823,67.6229,67.6229,21045.0
2025-03-24 13:05:00,68.32,68.35,68.31,68.34,17259.0,67.6328,67.6625,67.6229,67.6526,17259.0
2025-03-24 13:10:00,68.32,68.33,68.27,68.33,20440.0,67.6328,67.6427,67.5833,67.6427,20440.0
2025-03-24 13:15:00,68.33,68.35,68.3,68.35,37445.0,67.6427,67.6625,67.613,67.6625,37445.0
2025-03-24 13:20:00,68.34,68.37,68.31,68.31,51178.0,67.6526,67.6823,67.6229,67.6229,51178.0
2025-03-24 13:25:00,68.31,68.33,68.25,68.29,33484.0,67.6229,67.6427,67.5635,67.6031,33484.0
2025-03-24 13:30:00,68.29,68.38,68.29,68.34,29137.0,67.6031,67.6922,67.6031,67.6526,29137.0
2025-03-24 13:35:00,68.34,68.4,67.93,67.99,382741.0,67.6526,67.712,67.2467,67.3061,382741.0
2025-03-24 13:40:00,68.0,68.09,67.95,68.01,137161.0,67.316,67.4051,67.2665,67.3259,137161.0
2025-03-24 13:45:00,68.01,68.02,67.84,67.95,168494.0,67.3259,67.3358,67.1576,67.2665,168494.0
2025-03-24 13:50:00,67.96,67.98,67.89,67.95,57398.0,67.2764,67.2962,67.2071,67.2665,57398.0
2025-03-24 13:55:00,67.95,67.96,67.86,67.9,19463.0,67.2665,67.2764,67.1774,67.217,19463.0
2025-03-24 14:00:00,67.91,68.01,67.53,67.6,933323.0,67.2269,67.3259,66.8508,66.9201,933323.0
2025-03-24 14:05:00,67.6,67.63,67.45,67.47,250514.0,66.9201,66.9498,66.7716,66.7914,250514.0
2025-03-24 14:10:00,67.47,67.48,67.26,67.29,88643.0,66.7914,66.8013,66.5835,66.6132,88643.0
2025-03-24 14:15:00,67.28,67.4,67.25,67.29,96934.0,66.6033,66.7221,66.5736,66.6132,96934.0
2025-03-24 14:20:00,67.29,67.54,67.27,67.43,403324.0,66.6132,66.8607,66.5934,66.7518,403324.0
2025-03-24 14:25:00,67.43,67.46,67.3,67.4,26290.0,66.7518,66.7815,66.6231,66.7221,26290.0
2025-03-24 14:30:00,67.4,67.51,67.36,67.47,22968.0,66.7221,66.831,66.6825,66.7914,22968.0
2025-03-24 14:35:00,67.48,67.54,67.44,67.44,42181.0,66.8013,66.8607,66.7617,66.7617,42181.0
2025-03-24 14:40:00,67.44,67.6,67.43,67.55,85749.0,66.7617,66.9201,66.7518,66.8706,85749.0
2025-03-24 14:45:00,67.56,67.67,67.51,67.6,226227.0,66.8805,66.9894,66.831,66.9201,226227.0
2025-03-24 14:50:00,67.61,67.74,67.53,67.65,813517.0,66.93,67.0587,66.8508,66.9696,813517.0
2025-03-24 14:55:00,67.65,67.67,67.54,67.63,100058.0,66.9696,66.9894,66.8607,66.9498,100058.0
2025-03-24 15:00:00,67.63,67.67,67.54,67.56,88764.0,66.9498,66.9894,66.8607,66.8805,88764.0
2025-03-24 15:05:00,67.55,67.56,67.47,67.47,36438.0,66.8706,66.8805,66.7914,66.7914,36438.0
2025-03-24 15:10:00,67.48,67.54,67.42,67.42,50531.0,66.8013,66.8607,66.7419,66.7419,50531.0
2025-03-24 15:15:00,67.43,67.53,67.42,67.52,37282.0,66.7518,66.8508,66.7419,66.8409,37282.0
2025-03-24 15:20:00,67.53,67.57,67.5,67.51,63734.0,66.8508,66.8904,66.8211,66.831,63734.0
2025-03-24 15:25:00,67.51,67.56,67.5,67.54,42209.0,66.831,66.8805,66.8211,66.8607,42209.0
2025-03-24 15:30:00,67.55,67.59,67.52,67.56,81786.0,66.8706,66.9102,66.8409,66.8805,81786.0
2025-03-24 15:35:00,67.56,67.6,67.53,67.57,549697.0,66.8805,66.9201,66.8508,66.8904,549697.0
2025-03-24 15:40:00,67.57,67.6,67.49,67.53,91821.0,66.8904,66.9201,66.8112,66.8508,91821.0
2025-03-24 15:45:00,67.53,67.58,67.53,67.58,127575.0,66.8508,66.9003,66.8508,66.9003,127575.0
2025-03-24 15:50:00,67.59,67.61,67.48,67.61,169096.0,66.9102,66.93,66.8013,66.93,169096.0
2025-03-24 15:55:00,67.61,67.62,67.43,67.55,467894.0,66.93,66.9399,66.7518,66.8706,467894.0
2025-03-25 09:30:00,67.99,67.99,67.4,67.49,111722.0,67.3061,67.3061,66.7221,66.8112,111722.0
2025-03-25 09:35:00,67.54,67.6,67.34,67.51,35318.0,66.8607,66.9201,66.6627,66.831,35318.0
2025-03-25 09:40:00,67.57,67.57,67.37,67.38,61632.0,66.8904,66.8904,66.6924,66.7023,61632.0
2025-03-25 09:45:00,67.37,67.41,67.1,67.13,64831.0,66.6924,66.732,66.4251,66.4548,64831.0
2025-03-25 09:50:00,67.11,67.16,66.91,67.06,75994.0,66.435,66.4845,66.237,66.3855,75994.0
2025-03-25 09:55:00,67.07,67.23,66.91,67.0,90804.0,66.3954,66.5538,66.237,66.3261,90804.0
2025-03-25 10:00:00,66.97,67.11,66.89,67.09,313263.0,66.2964,66.435,66.2172,66.4152,313263.0
2025-03-25 10:05:00,67.08,67.17,66.89,67.17,53462.0,66.4053,66.4944,66.2172,66.4944,53462.0
2025-03-25 10:10:00,67.17,67.17,66.93,66.96,110439.0,66.4944,66.4944,66.2568,66.2865,110439.0
2025-03-25 10:15:00,66.95,67.24,66.94,67.15,82006.0,66.2766,66.5637,66.2667,66.4746,82006.0
2025-03-25 10:20:00,67.18,67.32,67.16,67.17,80357.0,66.5043,66.6429,66.4845,66.4944,80357.0
2025-03-25 10:25:00,67.18,67.23,67.05,67.08,85647.0,66.5043,66.5538,66.3756,66.4053,85647.0
2025-03-25 10:30:00,67.1,67.1,67.0,67.01,53397.0,66.4251,66.4251,66.3261,66.336,53397.0
2025-03-25 10:35:00,67.01,67.02,66.75,66.78,42113.0,66.336,66.3459,66.0786,66.1083,42113.0
2025-03-25 10:40:00,66.78,66.88,66.74,66.78,28899.0,66.1083,66.2073,66.0687,66.1083,28899.0
2025-03-25 10:45:00,66.78,66.8,66.63,66.73,62628.0,66.1083,66.1281,65.9598,66.0588,62628.0
2025-03-25 10:50:00,66.74,66.77,66.7,66.72,31658.0,66.0687,66.0984,66.0291,66.0489,31658.0
2025-03-25 10:55:00,66.73,66.76,66.69,66.7,27355.0,66.0588,66.0885,66.0192,66.0291,27355.0
2025-03-25 11:00:00,66.71,66.74,66.6,66.68,66217.0,66.039,66.0687,65.9301,66.0093,66217.0
2025-03-25 11:05:00,66.67,66.69,66.55,66.65,82247.0,65.9994,66.0192,65.8806,65.9796,82247.0
2025-03-25 11:10:00,66.65,66.66,66.55,66.58,42650.0,65.9796,65.9895,65.8806,65.9103,42650.0
2025-03-25 11:15:00,66.58,66.61,66.43,66.5,82920.0,65.9103,65.94,65.7618,65.8311,82920.0
2025-03-25 11:20:00,66.5,66.56,66.48,66.51,39651.0,65.8311,65.8905,65.8113,65.841,39651.0
2025-03-25 11:25:00,66.51,66.6,66.41,66.6,91376.0,65.841,65.9301,65.742,65.9301,91376.0
2025-03-25 11:30:00,66.61,66.72,66.56,66.61,46684.0,65.94,66.0489,65.8905,65.94,46684.0
2025-03-25 11:35:00,66.61,66.7,66.58,66.67,101887.0,65.94,66.0291,65.9103,65.9994,101887.0
2025-03-25 11:40:00,66.66,66.67,66.55,66.59,93972.0,65.9895,65.9994,65.8806,65.9202,93972.0
2025-03-25 11:45:00,66.59,66.59,66.44,66.49,41122.0,65.9202,65.9202,65.7717,65.8212,41122.0
2025-03-25 11:50:00,66.5,66.52,66.45,66.48,28996.0,65.8311,65.8509,65.7816,65.8113,28996.0
2025-03-25 11:55:00,66.48,66.61,66.44,66.6,294165.0,65.8113,65.94,65.7717,65.9301,294165.0
2025-03-25 12:00:00,66.61,66.7,66.45,66.45,137168.0,65.94,66.0291,65.7816,65.7816,137168.0
2025-03-25 12:05:00,66.44,66.44,66.32,66.39,20683.0,65.7717,65.7717,65.6529,65.7222,20683.0
2025-03-25 12:10:00,66.39,66.49,66.36,66.44,24484.0,65.7222,65.8212,65.6925,65.7717,24484.0
2025-03-25 12:15:00,66.44,66.46,66.37,66.37,27054.0,65.7717,65.7915,65.7024,65.7024,27054.0
2025-03-25 12:20:00,66.38,66.49,66.36,66.42,50500.0,65.7123,65.8212,65.6925,65.7519,50500.0
2025-03-25 12:25:00,66.42,66.44,66.29,66.42,38842.0,65.7519,65.7717,65.6232,65.7519,38842.0
2025-03-25 12:30:00,66.42,66.45,66.39,66.43,12378.0,65.7519,65.7816,65.7222,65.7618,12378.0
2025-03-25 12:35:00,66.43,66.59,66.42,66.59,20550.0,65.7618,65.9202,65.7519,65.9202,20550.0
2025-03-25 12:40:00,66.59,66.6,66.47,66.5,39205.0,65.9202,65.9301,65.8014,65.8311,39205.0
2025-03-25 12:45:00,66.49,66.51,66.45,66.47,12565.0,65.8212,65.841,65.7816,65.8014,12565.0
2025-03-25 12:50:00,66.47,66.61,66.47,66.53,61740.0,65.8014,65.94,65.8014,65.8608,61740.0
2025-03-25 12:55:00,66.53,66.56,66.49,66.54,18991.0,65.8608,65.8905,65.8212,65.8707,18991.0
2025-03-25 13:00:00,66.54,66.56,66.52,66.53,32942.0,65.8707,65.8905,65.8509,65.8608,32942.0
2025-03-25 13:05:00,66.52,66.52,66.47,66.48,44660.0,65.8509,65.8509,65.8014,65.8113,44660.0
2025-03-25 13:10:00,66.49,66.51,66.44,66.44,25527.0,65.8212,65.841,65.7717,65.7717,25527.0
2025-03-25 13:15:00,66.44,66.44,66.36,66.4,17118.0,65.7717,65.7717,65.6925,65.7321,17118.0
2025-03-25 13:20:00,66.4,66.4,66.33,66.33,34038.0,65.7321,65.7321,65.6628,65.6628,34038.0
2025-03-25 13:25:00,66.32,66.38,66.31,66.31,29429.0,65.6529,65.7123,65.643,65.643,29429.0
2025-03-25 13:30:00,66.32,66.37,66.32,66.34,42293.0,65.6529,65.7024,65.6529,65.6727,42293.0
2025-03-25 13:35:00,66.34,66.36,66.3,66.32,20175.0,65.6727,65.6925,65.6331,65.6529,20175.0
2025-03-25 13:40:00,66.31,66.37,66.3,66.33,39083.0,65.643,65.7024,65.6331,65.6628,39083.0
2025-03-25 13:45:00,66.32,66.38,66.31,66.34,32877.0,65.6529,65.7123,65.643,65.6727,32877.0
2025-03-25 13:50:00,66.33,66.34,66.25,66.3,62032.0,65.6628,65.6727,65.5836,65.6331,62032.0
2025-03-25 13:55:00,66.29,66.33,66.26,66.3,18598.0,65.6232,65.6628,65.5935,65.6331,18598.0
2025-03-25 14:00:00,66.29,66.32,66.1,66.1,45221.0,65.6232,65.6529,65.4352,65.4352,45221.0
2025-03-25 14:05:00,66.12,66.22,66.08,66.17,68763.0,65.4549,65.5539,65.4154,65.5044,68763.0
2025-03-25 14:10:00,66.17,66.2,66.09,66.14,47499.0,65.5044,65.5341,65.4253,65.4747,47499.0
2025-03-25 14:15:00,66.14,66.15,66.06,66.07,31602.0,65.4747,65.4846,65.3956,65.4055,31602.0
2025-03-25 14:20:00,66.07,66.18,66.03,66.11,80301.0,65.4055,65.5143,65.3659,65.4451,80301.0
2025-03-25 14:25:00,66.11,66.2,66.1,66.19,22770.0,65.4451,65.5341,65.4352,65.5242,22770.0
2025-03-25 14:30:00,66.2,66.25,66.11,66.16,63604.0,65.5341,65.5836,65.4451,65.4945,63604.0
2025-03-25 14:35:00,66.15,66.27,66.14,66.26,24286.0,65.4846,65.6034,65.4747,65.5935,24286.0
2025-03-25 14:40:00,66.26,66.28,66.16,66.28,54208.0,65.5935,65.6133,65.4945,65.6133,54208.0
2025-03-25 14:45:00,66.27,66.33,66.27,66.3,24394.0,65.6034,65.6628,65.6034,65.6331,24394.0
2025-03-25 14:50:00,66.3,66.38,66.29,66.34,54957.0,65.6331,65.7123,65.6232,65.6727,54957.0
2025-03-25 14:55:00,66.34,66.38,66.3,66.31,46589.0,65.6727,65.7123,65.6331,65.643,46589.0
2025-03-25 15:00:00,66.32,66.36,66.29,66.34,27849.0,65.6529,65.6925,65.6232,65.6727,27849.0
2025-03-25 15:05:00,66.34,66.37,66.29,66.34,31545.0,65.6727,65.7024,65.6232,65.6727,31545.0
2025-03-25 15:10:00,66.34,66.36,66.24,66.33,40811.0,65.6727,65.6925,65.5737,65.6628,40811.0
2025-03-25 15:15:00,66.32,66.37,66.28,66.34,38123.0,65.6529,65.7024,65.6133,65.6727,38123.0
2025-03-25 15:20:00,66.35,66.35,66.25,66.28,26349.0,65.6826,65.6826,65.5836,65.6133,26349.0
2025-03-25 15:25:00,66.28,66.29,66.13,66.15,39087.0,65.6133,65.6232,65.4648,65.4846,39087.0
2025-03-25 15:30:00,66.15,66.17,66.1,66.13,37506.0,65.4846,65.5044,65.4352,65.4648,37506.0
2025-03-25 15:35:00,66.13,66.28,65.89,66.11,146610.0,65.4648,65.6133,65.2273,65.4451,146610.0
2025-03-25 15:40:00,66.11,66.28,66.1,66.28,53496.0,65.4451,65.6133,65.4352,65.6133,53496.0
2025-03-25 15:45:00,66.28,66.41,66.24,66.41,57356.0,65.6133,65.742,65.5737,65.742,57356.0
2025-03-25 15:50:00,66.4,66.52,66.3,66.5,123128.0,65.7321,65.8509,65.6331,65.8311,123128.0
2025-03-25 15:55:00,66.5,66.56,66.4,66.51,345127.0,65.8311,65.8905,65.7321,65.841,345127.0
2025-03-26 09:30:00,66.83,67.0,66.63,66.85,114475.0,66.1578,66.3261,65.9598,66.1776,114475.0
2025-03-26 09:35:00,66.85,67.1,66.85,66.97,20913.0,66.1776,66.4251,66.1776,66.2964,20913.0
2025-03-26 09:40:00,66.94,66.94,66.72,66.76,31472.0,66.2667,66.2667,66.0489,66.0885,31472.0
2025-03-26 09:45:00,66.75,67.06,66.73,66.94,79066.0,66.0786,66.3855,66.0588,66.2667,79066.0
2025-03-26 09:50:00,66.92,67.0,66.79,66.98,247960.0,66.2469,66.3261,66.1182,66.3063,247960.0
2025-03-26 09:55:00,66.98,67.2,66.97,67.06,165283.0,66.3063,66.5241,66.2964,66.3855,165283.0
2025-03-26 10:00:00,67.05,67.19,66.95,67.12,42214.0,66.3756,66.5142,66.2766,66.4449,42214.0
2025-03-26 10:05:00,67.12,67.28,67.07,67.28,35118.0,66.4449,66.6033,66.3954,66.6033,35118.0
2025-03-26 10:10:00,67.27,67.39,67.25,67.3,43203.0,66.5934,66.7122,66.5736,66.6231,43203.0
2025-03-26 10:15:00,67.31,67.38,67.15,67.2,39499.0,66.633,66.7023,66.4746,66.5241,39499.0
2025-03-26 10:20:00,67.2,67.3,67.18,67.26,50998.0,66.5241,66.6231,66.5043,66.5835,50998.0
2025-03-26 10:25:00,67.25,67.26,67.08,67.08,91139.0,66.5736,66.5835,66.4053,66.4053,91139.0
2025-03-26 10:30:00,67.08,67.23,67.08,67.21,43172.0,66.4053,66.5538,66.4053,66.534,43172.0
2025-03-26 10:35:00,67.2,67.33,67.16,67.31,275572.0,66.5241,66.6528,66.4845,66.633,275572.0
2025-03-26 10:40:00,67.31,67.47,67.31,67.4,38307.0,66.633,66.7914,66.633,66.7221,38307.0
2025-03-26 10:45:00,67.4,67.41,67.36,67.4,21349.0,66.7221,66.732,66.6825,66.7221,21349.0
2025-03-26 10:50:00,67.39,67.41,67.29,67.33,38717.0,66.7122,66.732,66.6132,66.6528,38717.0
2025-03-26 10:55:00,67.35,67.41,67.23,67.26,69740.0,66.6726,66.732,66.5538,66.5835,69740.0
2025-03-26 11:00:00,67.26,67.29,67.15,67.24,70753.0,66.5835,66.6132,66.4746,66.5637,70753.0
2025-03-26 11:05:00,67.24,67.27,67.07,67.12,29970.0,66.5637,66.5934,66.3954,66.4449,29970.0
2025-03-26 11:10:00,67.12,67.19,67.11,67.13,16287.0,66.4449,66.5142,66.435,66.4548,16287.0
2025-03-26 11:15:00,67.13,67.15,66.94,66.98,33709.0,66.4548,66.4746,66.2667,66.3063,33709.0
2025-03-26 11:20:00,66.97,66.97,66.83,66.9,32643.0,66.2964,66.2964,66.1578,66.2271,32643.0
2025-03-26 11:25:00,66.88,66.91,66.86,66.89,28004.0,66.2073,66.237,66.1875,66.2172,28004.0
2025-03-26 11:30:00,66.88,66.93,66.87,66.9,17130.0,66.2073,66.2568,66.1974,66.2271,17130.0
2025-03-26 11:35:00,66.91,66.96,66.89,66.94,20637.0,66.237,66.2865,66.2172,66.2667,20637.0
2025-03-26 11:40:00,66.95,67.01,66.94,67.01,15036.0,66.2766,66.336,66.2667,66.336,15036.0
2025-03-26 11:45:00,67.0,67.0,66.92,66.99,13072.0,66.3261,66.3261,66.2469,66.3162,13072.0
2025-03-26 11:50:00,66.98,67.03,66.96,67.03,28189.0,66.3063,66.3558,66.2865,66.3558,28189.0
2025-03-26 11:55:00,67.03,67.07,66.94,67.0,23194.0,66.3558,66.3954,66.2667,66.3261,23194.0
2025-03-26 12:00:00,67.01,67.12,66.99,67.09,13554.0,66.336,66.4449,66.3162,66.4152,13554.0
2025-03-26 12:05:00,67.1,67.14,67.05,67.05,12852.0,66.4251,66.4647,66.3756,66.3756,12852.0
2025-03-26 12:10:00,67.06,67.08,66.99,67.05,278903.0,66.3855,66.4053,66.3162,66.3756,278903.0
2025-03-26 12:15:00,67.07,67.07,66.99,67.07,18043.0,66.3954,66.3954,66.3162,66.3954,18043.0
2025-03-26 12:20:00,67.06,67.1,67.05,67.06,13886.0,66.3855,66.4251,66.3756,66.3855,13886.0
2025-03-26 12:25:00,67.06,67.13,66.99,66.99,25770.0,66.3855,66.4548,66.3162,66.3162,25770.0
2025-03-26 12:30:00,67.0,67.06,66.96,67.0,19637.0,66.3261,66.3855,66.2865,66.3261,19637.0
2025-03-26 12:35:00,67.01,67.05,66.96,66.99,18627.0,66.336,66.3756,66.2865,66.3162,18627.0
2025-03-26 12:40:00,66.99,67.06,66.98,67.01,15803.0,66.3162,66.3855,66.3063,66.336,15803.0
2025-03-26 12:45:00,67.02,67.07,66.99,67.05,15485.0,66.3459,66.3954,66.3162,66.3756,15485.0
2025-03-26 12:50:00,67.05,67.06,67.01,67.02,10416.0,66.3756,66.3855,66.336,66.3459,10416.0
2025-03-26 12:55:00,67.0,67.06,66.91,67.02,49230.0,66.3261,66.3855,66.237,66.3459,49230.0
2025-03-26 13:00:00,67.02,67.05,66.94,67.01,13040.0,66.3459,66.3756,66.2667,66.336,13040.0
2025-03-26 13:05:00,67.01,67.02,66.92,66.92,26687.0,66.336,66.3459,66.2469,66.2469,26687.0
2025-03-26 13:10:00,66.92,67.01,66.89,67.01,24978.0,66.2469,66.336,66.2172,66.336,24978.0
2025-03-26 13:15:00,67.0,67.0,66.89,66.96,45834.0,66.3261,66.3261,66.2172,66.2865,45834.0
2025-03-26 13:20:00,66.97,66.98,66.79,66.8,115537.0,66.2964,66.3063,66.1182,66.1281,115537.0
2025-03-26 13:25:00,66.8,66.97,66.79,66.97,31415.0,66.1281,66.2964,66.1182,66.2964,31415.0
2025-03-26 13:30:00,66.96,66.96,66.82,66.9,22802.0,66.2865,66.2865,66.1479,66.2271,22802.0
2025-03-26 13:35:00,66.91,66.96,66.9,66.96,20837.0,66.237,66.2865,66.2271,66.2865,20837.0
2025-03-26 13:40:00,66.96,67.02,66.94,66.94,27665.0,66.2865,66.3459,66.2667,66.2667,27665.0
2025-03-26 13:45:00,66.93,66.97,66.86,66.91,24152.0,66.2568,66.2964,66.1875,66.237,24152.0
2025-03-26 13:50:00,66.9,66.94,66.8,66.8,22136.0,66.2271,66.2667,66.1281,66.1281,22136.0
2025-03-26 13:55:00,66.8,66.84,66.77,66.8,24542.0,66.1281,66.1677,66.0984,66.1281,24542.0
2025-03-26 14:00:00,66.8,66.9,66.8,66.9,25592.0,66.1281,66.2271,66.1281,66.2271,25592.0
2025-03-26 14:05:00,66.9,66.91,66.84,66.91,46316.0,66.2271,66.237,66.1677,66.237,46316.0
2025-03-26 14:10:00,66.91,67.02,66.9,67.0,22940.0,66.237,66.3459,66.2271,66.3261,22940.0
2025-03-26 14:15:00,67.0,67.05,66.98,66.98,16009.0,66.3261,66.3756,66.3063,66.3063,16009.0
2025-03-26 14:20:00,66.97,67.03,66.94,67.02,14146.0,66.2964,66.3558,66.2667,66.3459,14146.0
2025-03-26 14:25:00,67.01,67.07,66.99,67.0,23888.0,66.336,66.3954,66.3162,66.3261,23888.0
2025-03-26 14:30:00,66.99,67.02,66.96,66.97,16081.0,66.3162,66.3459,66.2865,66.2964,16081.0
2025-03-26 14:35:00,66.97,67.02,66.96,67.0,28740.0,66.2964,66.3459,66.2865,66.3261,28740.0
2025-03-26 14:40:00,67.0,67.01,66.96,66.98,21313.0,66.3261,66.336,66.2865,66.3063,21313.0
2025-03-26 14:45:00,66.97,67.01,66.94,66.98,23676.0,66.2964,66.336,66.2667,66.3063,23676.0
2025-03-26 14:50:00,66.97,66.97,66.91,66.95,34242.0,66.2964,66.2964,66.237,66.2766,34242.0
2025-03-26 14:55:00,66.95,66.98,66.89,66.93,34790.0,66.2766,66.3063,66.2172,66.2568,34790.0
2025-03-26 15:00:00,66.93,66.95,66.9,66.92,30114.0,66.2568,66.2766,66.2271,66.2469,30114.0
2025-03-26 15:05:00,66.92,66.96,66.89,66.89,32574.0,66.2469,66.2865,66.2172,66.2172,32574.0
2025-03-26 15:10:00,66.89,66.95,66.88,66.9,40704.0,66.2172,66.2766,66.2073,66.2271,40704.0
2025-03-26 15:15:00,66.91,66.94,66.89,66.94,47084.0,66.237,66.2667,66.2172,66.2667,47084.0
2025-03-26 15:20:00,66.94,67.02,66.93,66.95,56328.0,66.2667,66.3459,66.2568,66.2766,56328.0
2025-03-26 15:25:00,66.94,66.98,66.91,66.95,73401.0,66.2667,66.3063,66.237,66.2766,73401.0
2025-03-26 15:30:00,66.95,67.01,66.88,67.0,91726.0,66.2766,66.336,66.2073,66.3261,91726.0
2025-03-26 15:35:00,67.0,67.06,66.97,67.03,75536.0,66.3261,66.3855,66.2964,66.3558,75536.0
2025-03-26 15:40:00,67.04,67.15,67.02,67.06,88217.0,66.3657,66.4746,66.3459,66.3855,88217.0
2025-03-26 15:45:00,67.05,67.2,67.01,67.2,69897.0,66.3756,66.5241,66.336,66.5241,69897.0
2025-03-26 15:50:00,67.19,67.3,67.13,67.23,96142.0,66.5142,66.6231,66.4548,66.5538,96142.0
2025-03-26 15:55:00,67.23,67.3,67.15,67.2,272484.0,66.5538,66.6231,66.4746,66.5241,272484.0
2025-03-27 09:30:00,67.06,67.34,66.81,66.87,60424.0,66.3855,66.6627,66.138,66.1974,60424.0
2025-03-27 09:35:00,66.9,67.38,66.84,67.28,25583.0,66.2271,66.7023,66.1677,66.6033,25583.0
2025-03-27 09:40:00,67.26,67.35,67.11,67.13,12666.0,66.5835,66.6726,66.435,66.4548,12666.0
2025-03-27 09:45:00,67.16,67.48,67.13,67.36,29172.0,66.4845,66.8013,66.4548,66.6825,29172.0
2025-03-27 09:50:00,67.38,67.47,67.29,67.4,47901.0,66.7023,66.7914,66.6132,66.7221,47901.0
2025-03-27 09:55:00,67.42,67.57,67.39,67.51,26930.0,66.7419,66.8904,66.7122,66.831,26930.0
2025-03-27 10:00:00,67.5,67.66,67.5,67.57,35733.0,66.8211,66.9795,66.8211,66.8904,35733.0
2025-03-27 10:05:00,67.55,67.68,67.44,67.66,36068.0,66.8706,66.9993,66.7617,66.9795,36068.0
2025-03-27 10:10:00,67.66,67.66,67.48,67.62,27228.0,66.9795,66.9795,66.8013,66.9399,27228.0
2025-03-27 10:15:00,67.61,67.66,67.54,67.66,13064.0,66.93,66.9795,66.8607,66.9795,13064.0
2025-03-27 10:20:00,67.64,67.72,67.55,67.68,19268.0,66.9597,67.0389,66.8706,66.9993,19268.0
2025-03-27 10:25:00,67.69,67.7,67.63,67.64,23081.0,67.0092,67.0191,66.9498,66.9597,23081.0
2025-03-27 10:30:00,67.65,67.73,67.62,67.72,25494.0,66.9696,67.0488,66.9399,67.0389,25494.0
2025-03-27 10:35:00,67.72,67.75,67.68,67.74,13121.0,67.0389,67.0686,66.9993,67.0587,13121.0
2025-03-27 10:40:00,67.74,67.86,67.73,67.81,33879.0,67.0587,67.1774,67.0488,67.128,33879.0
2025-03-27 10:45:00,67.82,67.83,67.76,67.81,31390.0,67.1379,67.1478,67.0785,67.128,31390.0
2025-03-27 10:50:00,67.84,67.98,67.82,67.97,44926.0,67.1576,67.2962,67.1379,67.2863,44926.0
2025-03-27 10:55:00,67.96,67.99,67.92,67.93,30502.0,67.2764,67.3061,67.2368,67.2467,30502.0
2025-03-27 11:00:00,67.92,67.96,67.76,67.77,47600.0,67.2368,67.2764,67.0785,67.0884,47600.0
2025-03-27 11:05:00,67.78,67.82,67.62,67.71,38831.0,67.0983,67.1379,66.9399,67.029,38831.0
2025-03-27 11:10:00,67.72,67.85,67.7,67.83,24102.0,67.0389,67.1675,67.0191,67.1478,24102.0
2025-03-27 11:15:00,67.84,67.87,67.82,67.86,31320.0,67.1576,67.1873,67.1379,67.1774,31320.0
2025-03-27 11:20:00,67.85,67.87,67.74,67.83,67493.0,67.1675,67.1873,67.0587,67.1478,67493.0
2025-03-27 11:25:00,67.83,67.87,67.81,67.83,33641.0,67.1478,67.1873,67.128,67.1478,33641.0
2025-03-27 11:30:00,67.82,67.88,67.71,67.76,60498.0,67.1379,67.1972,67.029,67.0785,60498.0
2025-03-27 11:35:00,67.76,67.82,67.72,67.73,17744.0,67.0785,67.1379,67.0389,67.0488,17744.0
2025-03-27 11:40:00,67.73,67.73,67.55,67.63,31929.0,67.0488,67.0488,66.8706,66.9498,31929.0
2025-03-27 11:45:00,67.64,67.68,67.62,67.66,7942.0,66.9597,66.9993,66.9399,66.9795,7942.0
2025-03-27 11:50:00,67.67,67.7,67.6,67.63,15552.0,66.9894,67.0191,66.9201,66.9498,15552.0
2025-03-27 11:55:00,67.61,67.63,67.56,67.62,10815.0,66.93,66.9498,66.8805,66.9399,10815.0
2025-03-27 12:00:00,67.63,67.65,67.58,67.61,9058.0,66.9498,66.9696,66.9003,66.93,9058.0
2025-03-27 12:05:00,67.61,67.66,67.61,67.64,11605.0,66.93,66.9795,66.93,66.9597,11605.0
2025-03-27 12:10:00,67.63,67.63,67.53,67.58,16387.0,66.9498,66.9498,66.8508,66.9003,16387.0
2025-03-27 12:15:00,67.58,67.75,67.57,67.73,54508.0,66.9003,67.0686,66.8904,67.0488,54508.0
2025-03-27 12:20:00,67.73,67.79,67.72,67.78,21282.0,67.0488,67.1082,67.0389,67.0983,21282.0
2025-03-27 12:25:00,67.78,67.85,67.69,67.84,33954.0,67.0983,67.1675,67.0092,67.1576,33954.0
2025-03-27 12:30:00,67.84,67.87,67.78,67.8,25994.0,67.1576,67.1873,67.0983,67.1181,25994.0
2025-03-27 12:35:00,67.8,67.82,67.75,67.81,21009.0,67.1181,67.1379,67.0686,67.128,21009.0
2025-03-27 12:40:00,67.81,67.81,67.76,67.79,22090.0,67.128,67.128,67.0785,67.1082,22090.0
2025-03-27 12:45:00,67.8,67.85,67.71,67.73,20219.0,67.1181,67.1675,67.029,67.0488,20219.0
2025-03-27 12:50:00,67.74,67.75,67.71,67.72,20908.0,67.0587,67.0686,67.029,67.0389,20908.0
2025-03-27 12:55:00,67.74,67.74,67.65,67.68,16844.0,67.0587,67.0587,66.9696,66.9993,16844.0
2025-03-27 13:00:00,67.69,67.69,67.62,67.66,17195.0,67.0092,67.0092,66.9399,66.9795,17195.0
2025-03-27 13:05:00,67.67,67.77,67.66,67.76,20061.0,66.9894,67.0884,66.9795,67.0785,20061.0
2025-03-27 13:10:00,67.76,67.79,67.74,67.76,12850.0,67.0785,67.1082,67.0587,67.0785,12850.0
2025-03-27 13:15:00,67.77,67.77,67.73,67.74,13313.0,67.0884,67.0884,67.0488,67.0587,13313.0
2025-03-27 13:20:00,67.74,67.89,67.68,67.87,39414.0,67.0587,67.2071,66.9993,67.1873,39414.0
2025-03-27 13:25:00,67.87,67.87,67.82,67.86,27731.0,67.1873,67.1873,67.1379,67.1774,27731.0
2025-03-27 13:30:00,67.86,67.93,67.83,67.85,19758.0,67.1774,67.2467,67.1478,67.1675,19758.0
2025-03-27 13:35:00,67.85,67.88,67.82,67.86,29479.0,67.1675,67.1972,67.1379,67.1774,29479.0
2025-03-27 13:40:00,67.86,67.87,67.79,67.8,36808.0,67.1774,67.1873,67.1082,67.1181,36808.0
2025-03-27 13:45:00,67.8,67.83,67.72,67.81,68252.0,67.1181,67.1478,67.0389,67.128,68252.0
2025-03-27 13:50:00,67.81,67.85,67.75,67.75,29125.0,67.128,67.1675,67.0686,67.0686,29125.0
2025-03-27 13:55:00,67.74,67.74,67.6,67.65,14396.0,67.0587,67.0587,66.9201,66.9696,14396.0
2025-03-27 14:00:00,67.66,67.82,67.66,67.77,25847.0,66.9795,67.1379,66.9795,67.0884,25847.0
2025-03-27 14:05:00,67.77,67.84,67.77,67.84,21161.0,67.0884,67.1576,67.0884,67.1576,21161.0
2025-03-27 14:10:00,67.82,67.96,67.79,67.94,25038.0,67.1379,67.2764,67.1082,67.2566,25038.0
2025-03-27 14:15:00,67.94,68.07,67.91,67.96,59925.0,67.2566,67.3853,67.2269,67.2764,59925.0
2025-03-27 14:20:00,67.96,67.97,67.9,67.92,46054.0,67.2764,67.2863,67.217,67.2368,46054.0
2025-03-27 14:25:00,67.91,67.99,67.9,67.94,69095.0,67.2269,67.3061,67.217,67.2566,69095.0
2025-03-27 14:30:00,67.93,67.97,67.81,67.81,41505.0,67.2467,67.2863,67.128,67.128,41505.0
2025-03-27 14:35:00,67.8,67.92,67.8,67.88,27186.0,67.1181,67.2368,67.1181,67.1972,27186.0
2025-03-27 14:40:00,67.88,67.89,67.82,67.82,38518.0,67.1972,67.2071,67.1379,67.1379,38518.0
2025-03-27 14:45:00,67.83,67.87,67.78,67.79,47860.0,67.1478,67.1873,67.0983,67.1082,47860.0
2025-03-27 14:50:00,67.79,67.85,67.75,67.84,25211.0,67.1082,67.1675,67.0686,67.1576,25211.0
2025-03-27 14:55:00,67.83,67.84,67.67,67.73,27790.0,67.1478,67.1576,66.9894,67.0488,27790.0
2025-03-27 15:00:00,67.74,67.77,67.66,67.68,46751.0,67.0587,67.0884,66.9795,66.9993,46751.0
2025-03-27 15:05:00,67.67,67.78,67.64,67.73,30325.0,66.9894,67.0983,66.9597,67.0488,30325.0
2025-03-27 15:10:00,67.74,67.81,67.74,67.81,20485.0,67.0587,67.128,67.0587,67.128,20485.0
2025-03-27 15:15:00,67.8,67.92,67.8,67.89,52866.0,67.1181,67.2368,67.1181,67.2071,52866.0
2025-03-27 15:20:00,67.89,68.02,67.87,67.9,194242.0,67.2071,67.3358,67.1873,67.217,194242.0
2025-03-27 15:25:00,67.9,67.95,67.85,67.95,38775.0,67.217,67.2665,67.1675,67.2665,38775.0
2025-03-27 15:30:00,67.95,68.0,67.89,67.98,44515.0,67.2665,67.316,67.2071,67.2962,44515.0
2025-03-27 15:35:00,67.99,67.99,67.85,67.86,48631.0,67.3061,67.3061,67.1675,67.1774,48631.0
2025-03-27 15:40:00,67.86,67.92,67.84,67.89,41404.0,67.1774,67.2368,67.1576,67.2071,41404.0
2025-03-27 15:45:00,67.89,67.94,67.85,67.89,54236.0,67.2071,67.2566,67.1675,67.2071,54236.0
2025-03-27 15:50:00,67.88,67.89,67.67,67.69,160298.0,67.1972,67.2071,66.9894,67.0092,160298.0
2025-03-27 15:55:00,67.71,67.73,67.56,67.59,412606.0,67.029,67.0488,66.8805,66.9102,412606.0
2025-03-28 09:30:00,67.7,67.74,67.48,67.52,74711.0,67.0191,67.0587,66.8013,66.8409,74711.0
2025-03-28 09:35:00,67.47,67.65,67.35,67.46,38331.0,66.7914,66.9696,66.6726,66.7815,38331.0
2025-03-28 09:40:00,67.5,67.7,67.47,67.56,59559.0,66.8211,67.0191,66.7914,66.8805,59559.0
2025-03-28 09:45:00,67.58,67.78,67.52,67.54,54617.0,66.9003,67.0983,66.8409,66.8607,54617.0
2025-03-28 09:50:00,67.56,67.65,67.3,67.37,39848.0,66.8805,66.9696,66.6231,66.6924,39848.0
2025-03-28 09:55:00,67.36,67.36,67.25,67.31,25709.0,66.6825,66.6825,66.5736,66.633,25709.0
2025-03-28 10:00:00,67.31,67.61,67.18,67.47,119961.0,66.633,66.93,66.5043,66.7914,119961.0
2025-03-28 10:05:00,67.48,67.7,67.42,67.7,48177.0,66.8013,67.0191,66.7419,67.0191,48177.0
2025-03-28 10:10:00,67.69,67.91,67.51,67.53,45587.0,67.0092,67.2269,66.831,66.8508,45587.0
2025-03-28 10:15:00,67.55,67.58,67.36,67.4,48850.0,66.8706,66.9003,66.6825,66.7221,48850.0
2025-03-28 10:20:00,67.39,67.39,67.28,67.33,28423.0,66.7122,66.7122,66.6033,66.6528,28423.0
2025-03-28 10:25:00,67.32,67.45,67.29,67.45,57323.0,66.6429,66.7716,66.6132,66.7716,57323.0
2025-03-28 10:30:00,67.43,67.43,67.25,67.32,16537.0,66.7518,66.7518,66.5736,66.6429,16537.0
2025-03-28 10:35:00,67.31,67.31,67.15,67.23,37364.0,66.633,66.633,66.4746,66.5538,37364.0
2025-03-28 10:40:00,67.23,67.31,67.19,67.23,15590.0,66.5538,66.633,66.5142,66.5538,15590.0
2025-03-28 10:45:00,67.19,67.29,67.17,67.25,18047.0,66.5142,66.6132,66.4944,66.5736,18047.0
2025-03-28 10:50:00,67.26,67.39,67.24,67.39,27640.0,66.5835,66.7122,66.5637,66.7122,27640.0
2025-03-28 10:55:00,67.4,67.4,67.32,67.32,20263.0,66.7221,66.7221,66.6429,66.6429,20263.0
2025-03-28 11:00:00,67.32,67.39,67.29,67.34,34713.0,66.6429,66.7122,66.6132,66.6627,34713.0
2025-03-28 11:05:00,67.36,67.49,67.33,67.44,19093.0,66.6825,66.8112,66.6528,66.7617,19093.0
2025-03-28 11:10:00,67.44,67.48,67.29,67.35,36616.0,66.7617,66.8013,66.6132,66.6726,36616.0
2025-03-28 11:15:00,67.36,67.46,67.34,67.42,23885.0,66.6825,66.7815,66.6627,66.7419,23885.0
2025-03-28 11:20:00,67.42,67.48,67.39,67.41,27086.0,66.7419,66.8013,66.7122,66.732,27086.0
2025-03-28 11:25:00,67.43,67.48,67.34,67.36,47596.0,66.7518,66.8013,66.6627,66.6825,47596.0
2025-03-28 11:30:00,67.36,67.43,67.3,67.42,17316.0,66.6825,66.7518,66.6231,66.7419,17316.0
2025-03-28 11:35:00,67.42,67.59,67.38,67.52,27627.0,66.7419,66.9102,66.7023,66.8409,27627.0
2025-03-28 11:40:00,67.51,67.57,67.47,67.52,26726.0,66.831,66.8904,66.7914,66.8409,26726.0
2025-03-28 11:45:00,67.51,67.51,67.39,67.43,21775.0,66.831,66.831,66.7122,66.7518,21775.0
2025-03-28 11:50:00,67.43,67.48,67.38,67.47,17478.0,66.7518,66.8013,66.7023,66.7914,17478.0
2025-03-28 11:55:00,67.48,67.53,67.47,67.5,21231.0,66.8013,66.8508,66.7914,66.8211,21231.0
2025-03-28 12:00:00,67.49,67.51,67.44,67.46,32996.0,66.8112,66.831,66.7617,66.7815,32996.0
2025-03-28 12:05:00,67.46,67.49,67.39,67.41,17776.0,66.7815,66.8112,66.7122,66.732,17776.0
2025-03-28 12:10:00,67.42,67.44,67.38,67.39,12145.0,66.7419,66.7617,66.7023,66.7122,12145.0
2025-03-28 12:15:00,67.39,67.39,67.3,67.34,14024.0,66.7122,66.7122,66.6231,66.6627,14024.0
2025-03-28 12:20:00,67.34,67.38,67.3,67.35,23174.0,66.6627,66.7023,66.6231,66.6726,23174.0
2025-03-28 12:25:00,67.35,67.35,67.23,67.23,24248.0,66.6726,66.6726,66.5538,66.5538,24248.0
2025-03-28 12:30:00,67.22,67.28,67.18,67.28,24881.0,66.5439,66.6033,66.5043,66.6033,24881.0
2025-03-28 12:35:00,67.28,67.28,67.18,67.19,24882.0,66.6033,66.6033,66.5043,66.5142,24882.0
2025-03-28 12:40:00,67.19,67.22,67.17,67.18,16182.0,66.5142,66.5439,66.4944,66.5043,16182.0
2025-03-28 12:45:00,67.19,67.24,67.17,67.22,21825.0,66.5142,66.5637,66.4944,66.5439,21825.0
2025-03-28 12:50:00,67.22,67.24,67.18,67.22,11846.0,66.5439,66.5637,66.5043,66.5439,11846.0
2025-03-28 12:55:00,67.22,67.23,67.17,67.18,15748.0,66.5439,66.5538,66.4944,66.5043,15748.0
2025-03-28 13:00:00,67.18,67.19,67.11,67.12,28528.0,66.5043,66.5142,66.435,66.4449,28528.0
2025-03-28 13:05:00,67.13,67.15,67.06,67.11,28116.0,66.4548,66.4746,66.3855,66.435,28116.0
2025-03-28 13:10:00,67.1,67.14,67.05,67.06,43516.0,66.4251,66.4647,66.3756,66.3855,43516.0
2025-03-28 13:15:00,67.04,67.2,67.04,67.15,35522.0,66.3657,66.5241,66.3657,66.4746,35522.0
2025-03-28 13:20:00,67.16,67.18,67.04,67.08,18090.0,66.4845,66.5043,66.3657,66.4053,18090.0
2025-03-28 13:25:00,67.07,67.07,67.02,67.03,16870.0,66.3954,66.3954,66.3459,66.3558,16870.0
2025-03-28 13:30:00,67.03,67.08,66.98,66.99,81320.0,66.3558,66.4053,66.3063,66.3162,81320.0
2025-03-28 13:35:00,67.0,67.0,66.92,66.98,15674.0,66.3261,66.3261,66.2469,66.3063,15674.0
2025-03-28 13:40:00,66.97,66.99,66.92,66.93,26241.0,66.2964,66.3162,66.2469,66.2568,26241.0
2025-03-28 13:45:00,66.92,66.93,66.8,66.83,41058.0,66.2469,66.2568,66.1281,66.1578,41058.0
2025-03-28 13:50:00,66.83,66.92,66.82,66.91,32490.0,66.1578,66.2469,66.1479,66.237,32490.0
2025-03-28 13:55:00,66.91,66.96,66.9,66.92,24339.0,66.237,66.2865,66.2271,66.2469,24339.0
2025-03-28 14:00:00,66.92,66.95,66.9,66.91,24334.0,66.2469,66.2766,66.2271,66.237,24334.0
2025-03-28 14:05:00,66.91,66.92,66.79,66.85,25651.0,66.237,66.2469,66.1182,66.1776,25651.0
2025-03-28 14:10:00,66.85,66.86,66.75,66.77,38099.0,66.1776,66.1875,66.0786,66.0984,38099.0
2025-03-28 14:15:00,66.76,66.79,66.69,66.78,73922.0,66.0885,66.1182,66.0192,66.1083,73922.0
2025-03-28 14:20:00,66.79,66.81,66.71,66.72,25109.0,66.1182,66.138,66.039,66.0489,25109.0
2025-03-28 14:25:00,66.71,66.71,66.57,66.58,65731.0,66.039,66.039,65.9004,65.9103,65731.0
2025-03-28 14:30:00,66.58,66.62,66.53,66.58,107091.0,65.9103,65.9499,65.8608,65.9103,107091.0
2025-03-28 14:35:00,66.58,66.59,66.52,66.53,53064.0,65.9103,65.9202,65.8509,65.8608,53064.0
2025-03-28 14:40:00,66.53,66.62,66.53,66.58,52410.0,65.8608,65.9499,65.8608,65.9103,52410.0
2025-03-28 14:45:00,66.59,66.69,66.58,66.68,47625.0,65.9202,66.0192,65.9103,66.0093,47625.0
2025-03-28 14:50:00,66.68,66.8,66.66,66.78,25425.0,66.0093,66.1281,65.9895,66.1083,25425.0
2025-03-28 14:55:00,66.79,66.8,66.63,66.75,92159.0,66.1182,66.1281,65.9598,66.0786,92159.0
2025-03-28 15:00:00,66.74,66.87,66.73,66.84,47067.0,66.0687,66.1974,66.0588,66.1677,47067.0
2025-03-28 15:05:00,66.85,66.86,66.8,66.83,41592.0,66.1776,66.1875,66.1281,66.1578,41592.0
2025-03-28 15:10:00,66.82,66.84,66.76,66.79,40708.0,66.1479,66.1677,66.0885,66.1182,40708.0
2025-03-28 15:15:00,66.79,66.9,66.78,66.9,94543.0,66.1182,66.2271,66.1083,66.2271,94543.0
2025-03-28 15:20:00,66.9,66.93,66.82,66.83,49547.0,66.2271,66.2568,66.1479,66.1578,49547.0
2025-03-28 15:25:00,66.83,66.89,66.79,66.86,48929.0,66.1578,66.2172,66.1182,66.1875,48929.0
2025-03-28 15:30:00,66.87,67.03,66.8,67.03,64492.0,66.1974,66.3558,66.1281,66.3558,64492.0
2025-03-28 15:35:00,67.03,67.26,66.95,67.23,122533.0,66.3558,66.5835,66.2766,66.5538,122533.0
2025-03-28 15:40:00,67.23,67.37,67.12,67.2,123405.0,66.5538,66.6924,66.4449,66.5241,123405.0
2025-03-28 15:45:00,67.19,67.21,67.09,67.21,66348.0,66.5142,66.534,66.4152,66.534,66348.0
2025-03-28 15:50:00,67.21,67.24,67.07,67.16,303121.0,66.534,66.5637,66.3954,66.4845,303121.0
2025-03-28 15:55:00,67.15,67.23,67.09,67.13,603292.0,66.4746,66.5538,66.4152,66.4548,603292.0
2025-03-31 09:30:00,66.82,67.1,66.66,67.05,170977.0,66.1479,66.4251,65.9895,66.3756,170977.0
2025-03-31 09:35:00,67.03,67.39,66.94,67.32,32196.0,66.3558,66.7122,66.2667,66.6429,32196.0
2025-03-31 09:40:00,67.36,67.42,67.12,67.19,57878.0,66.6825,66.7419,66.4449,66.5142,57878.0
2025-03-31 09:45:00,67.19,67.29,67.14,67.2,49438.0,66.5142,66.6132,66.4647,66.5241,49438.0
2025-03-31 09:50:00,67.19,67.42,67.18,67.42,52776.0,66.5142,66.7419,66.5043,66.7419,52776.0
2025-03-31 09:55:00,67.41,67.56,67.4,67.51,43857.0,66.732,66.8805,66.7221,66.831,43857.0
2025-03-31 10:00:00,67.51,67.73,67.49,67.66,71774.0,66.831,67.0488,66.8112,66.9795,71774.0
2025-03-31 10:05:00,67.66,67.73,67.4,67.64,54061.0,66.9795,67.0488,66.7221,66.9597,54061.0
2025-03-31 10:10:00,67.63,67.63,67.49,67.55,39042.0,66.9498,66.9498,66.8112,66.8706,39042.0
2025-03-31 10:15:00,67.54,67.54,67.35,67.44,66063.0,66.8607,66.8607,66.6726,66.7617,66063.0
2025-03-31 10:20:00,67.44,67.51,67.43,67.5,35855.0,66.7617,66.831,66.7518,66.8211,35855.0
2025-03-31 10:25:00,67.49,67.69,67.46,67.63,31944.0,66.8112,67.0092,66.7815,66.9498,31944.0
2025-03-31 10:30:00,67.64,67.88,67.62,67.81,42442.0,66.9597,67.1972,66.9399,67.128,42442.0
2025-03-31 10:35:00,67.81,68.16,67.77,68.13,85947.0,67.128,67.4744,67.0884,67.4447,85947.0
2025-03-31 10:40:00,68.13,68.13,67.98,68.02,48217.0,67.4447,67.4447,67.2962,67.3358,48217.0
2025-03-31 10:45:00,68.02,68.08,67.96,67.97,29795.0,67.3358,67.3952,67.2764,67.2863,29795.0
2025-03-31 10:50:00,67.97,67.97,67.85,67.93,28355.0,67.2863,67.2863,67.1675,67.2467,28355.0
2025-03-31 10:55:00,67.92,67.97,67.86,67.97,26107.0,67.2368,67.2863,67.1774,67.2863,26107.0
2025-03-31 11:00:00,67.98,67.98,67.85,67.89,24733.0,67.2962,67.2962,67.1675,67.2071,24733.0
2025-03-31 11:05:00,67.88,67.98,67.85,67.89,55417.0,67.1972,67.2962,67.1675,67.2071,55417.0
2025-03-31 11:10:00,67.88,67.99,67.88,67.95,48090.0,67.1972,67.3061,67.1972,67.2665,48090.0
2025-03-31 11:15:00,67.93,67.96,67.88,67.95,30127.0,67.2467,67.2764,67.1972,67.2665,30127.0
2025-03-31 11:20:00,67.95,68.08,67.95,68.02,80524.0,67.2665,67.3952,67.2665,67.3358,80524.0
2025-03-31 11:25:00,68.02,68.05,67.94,68.01,132059.0,67.3358,67.3655,67.2566,67.3259,132059.0
2025-03-31 11:30:00,68.0,68.02,67.74,67.76,42426.0,67.316,67.3358,67.0587,67.0785,42426.0
2025-03-31 11:35:00,67.75,67.79,67.72,67.77,21997.0,67.0686,67.1082,67.0389,67.0884,21997.0
2025-03-31 11:40:00,67.77,67.86,67.75,67.75,25785.0,67.0884,67.1774,67.0686,67.0686,25785.0
2025-03-31 11:45:00,67.74,67.81,67.73,67.81,35849.0,67.0587,67.128,67.0488,67.128,35849.0
2025-03-31 11:50:00,67.81,67.82,67.72,67.74,15993.0,67.128,67.1379,67.0389,67.0587,15993.0
2025-03-31 11:55:00,67.74,67.74,67.57,67.6,26696.0,67.0587,67.0587,66.8904,66.9201,26696.0
2025-03-31 12:00:00,67.6,67.65,67.58,67.65,19529.0,66.9201,66.9696,66.9003,66.9696,19529.0
2025-03-31 12:05:00,67.65,67.65,67.54,67.54,14707.0,66.9696,66.9696,66.8607,66.8607,14707.0
2025-03-31 12:10:00,67.52,67.56,67.46,67.55,15719.0,66.8409,66.8805,66.7815,66.8706,15719.0
2025-03-31 12:15:00,67.55,67.59,67.5,67.54,12591.0,66.8706,66.9102,66.8211,66.8607,12591.0
2025-03-31 12:20:00,67.53,67.55,67.47,67.51,28997.0,66.8508,66.8706,66.7914,66.831,28997.0
2025-03-31 12:25:00,67.52,67.59,67.52,67.59,8411.0,66.8409,66.9102,66.8409,66.9102,8411.0
2025-03-31 12:30:00,67.58,67.61,67.51,67.6,29689.0,66.9003,66.93,66.831,66.9201,29689.0
2025-03-31 12:35:00,67.61,67.62,67.54,67.58,30637.0,66.93,66.9399,66.8607,66.9003,30637.0
2025-03-31 12:40:00,67.57,67.62,67.54,67.61,35936.0,66.8904,66.9399,66.8607,66.93,35936.0
2025-03-31 12:45:00,67.62,67.67,67.6,67.62,18963.0,66.9399,66.9894,66.9201,66.9399,18963.0
2025-03-31 12:50:00,67.62,67.67,67.58,67.66,48169.0,66.9399,66.9894,66.9003,66.9795,48169.0
2025-03-31 12:55:00,67.64,67.64,67.54,67.59,12328.0,66.9597,66.9597,66.8607,66.9102,12328.0
2025-03-31 13:00:00,67.6,67.6,67.52,67.53,15197.0,66.9201,66.9201,66.8409,66.8508,15197.0
2025-03-31 13:05:00,67.52,67.55,67.49,67.5,14958.0,66.8409,66.8706,66.8112,66.8211,14958.0
2025-03-31 13:10:00,67.5,67.55,67.44,67.51,28835.0,66.8211,66.8706,66.7617,66.831,28835.0
2025-03-31 13:15:00,67.52,67.54,67.35,67.36,14240.0,66.8409,66.8607,66.6726,66.6825,14240.0
2025-03-31 13:20:00,67.36,67.37,67.31,67.34,14930.0,66.6825,66.6924,66.633,66.6627,14930.0
2025-03-31 13:25:00,67.35,67.42,67.32,67.42,16372.0,66.6726,66.7419,66.6429,66.7419,16372.0
2025-03-31 13:30:00,67.41,67.46,67.38,67.46,13863.0,66.732,66.7815,66.7023,66.7815,13863.0
2025-03-31 13:35:00,67.44,67.44,67.38,67.4,19073.0,66.7617,66.7617,66.7023,66.7221,19073.0
2025-03-31 13:40:00,67.4,67.42,67.36,67.41,18795.0,66.7221,66.7419,66.6825,66.732,18795.0
2025-03-31 13:45:00,67.42,67.49,67.41,67.48,11920.0,66.7419,66.8112,66.732,66.8013,11920.0
2025-03-31 13:50:00,67.49,67.59,67.49,67.57,14505.0,66.8112,66.9102,66.8112,66.8904,14505.0
2025-03-31 13:55:00,67.56,67.59,67.47,67.48,17940.0,66.8805,66.9102,66.7914,66.8013,17940.0
2025-03-31 14:00:00,67.48,67.62,67.48,67.59,37707.0,66.8013,66.9399,66.8013,66.9102,37707.0
2025-03-31 14:05:00,67.6,67.68,67.59,67.68,28084.0,66.9201,66.9993,66.9102,66.9993,28084.0
2025-03-31 14:10:00,67.7,67.7,67.61,67.62,18684.0,67.0191,67.0191,66.93,66.9399,18684.0
2025-03-31 14:15:00,67.63,67.7,67.57,67.7,28597.0,66.9498,67.0191,66.8904,67.0191,28597.0
2025-03-31 14:20:00,67.71,67.77,67.68,67.7,22731.0,67.029,67.0884,66.9993,67.0191,22731.0
2025-03-31 14:25:00,67.7,67.78,67.68,67.78,27025.0,67.0191,67.0983,66.9993,67.0983,27025.0
2025-03-31 14:30:00,67.78,67.91,67.77,67.84,37004.0,67.0983,67.2269,67.0884,67.1576,37004.0
2025-03-31 14:35:00,67.82,67.89,67.81,67.89,28478.0,67.1379,67.2071,67.128,67.2071,28478.0
2025-03-31 14:40:00,67.88,67.95,67.82,67.83,31385.0,67.1972,67.2665,67.1379,67.1478,31385.0
2025-03-31 14:45:00,67.82,67.83,67.73,67.79,32722.0,67.1379,67.1478,67.0488,67.1082,32722.0
2025-03-31 14:50:00,67.79,67.87,67.79,67.84,14529.0,67.1082,67.1873,67.1082,67.1576,14529.0
2025-03-31 14:55:00,67.84,67.88,67.79,67.8,31372.0,67.1576,67.1972,67.1082,67.1181,31372.0
2025-03-31 15:00:00,67.81,67.96,67.8,67.95,86891.0,67.128,67.2764,67.1181,67.2665,86891.0
2025-03-31 15:05:00,67.94,68.03,67.91,67.92,66195.0,67.2566,67.3457,67.2269,67.2368,66195.0
2025-03-31 15:10:00,67.91,68.04,67.85,68.02,35502.0,67.2269,67.3556,67.1675,67.3358,35502.0
2025-03-31 15:15:00,68.02,68.12,68.01,68.08,50185.0,67.3358,67.4348,67.3259,67.3952,50185.0
2025-03-31 15:20:00,68.08,68.1,67.97,68.03,74725.0,67.3952,67.415,67.2863,67.3457,74725.0
2025-03-31 15:25:00,68.03,68.04,67.88,67.91,28476.0,67.3457,67.3556,67.1972,67.2269,28476.0
2025-03-31 15:30:00,67.9,67.99,67.85,67.98,66128.0,67.217,67.3061,67.1675,67.2962,66128.0
2025-03-31 15:35:00,67.98,68.03,67.93,67.95,58001.0,67.2962,67.3457,67.2467,67.2665,58001.0
2025-03-31 15:40:00,67.94,68.2,67.91,68.11,103994.0,67.2566,67.514,67.2269,67.4249,103994.0
2025-03-31 15:45:00,68.11,68.18,68.06,68.11,58456.0,67.4249,67.4942,67.3754,67.4249,58456.0
2025-03-31 15:50:00,68.11,68.12,67.74,67.96,125761.0,67.4249,67.4348,67.0587,67.2764,125761.0
2025-03-31 15:55:00,67.96,67.99,67.72,67.77,426813.0,67.2764,67.3061,67.0389,67.0884,426813.0
2025-04-01 09:30:00,67.84,68.14,67.45,67.51,96330.0,67.1576,67.4546,66.7716,66.831,96330.0
2025-04-01 09:35:00,67.56,67.94,67.51,67.88,104493.0,66.8805,67.2566,66.831,67.1972,104493.0
2025-04-01 09:40:00,67.88,68.02,67.56,67.75,45829.0,67.1972,67.3358,66.8805,67.0686,45829.0
2025-04-01 09:45:00,67.76,67.96,67.67,67.94,41776.0,67.0785,67.2764,66.9894,67.2566,41776.0
2025-04-01 09:50:00,67.92,68.08,67.9,67.98,60332.0,67.2368,67.3952,67.217,67.2962,60332.0
2025-04-01 09:55:00,67.96,67.96,67.52,67.52,27164.0,67.2764,67.2764,66.8409,66.8409,27164.0
2025-04-01 10:00:00,67.54,67.58,67.18,67.23,94522.0,66.8607,66.9003,66.5043,66.5538,94522.0
2025-04-01 10:05:00,67.22,67.33,67.1,67.28,57383.0,66.5439,66.6528,66.4251,66.6033,57383.0
2025-04-01 10:10:00,67.3,67.36,67.15,67.21,60658.0,66.6231,66.6825,66.4746,66.534,60658.0
2025-04-01 10:15:00,67.2,67.34,67.09,67.34,56902.0,66.5241,66.6627,66.4152,66.6627,56902.0
2025-04-01 10:20:00,67.36,67.4,67.27,67.39,84250.0,66.6825,66.7221,66.5934,66.7122,84250.0
2025-04-01 10:25:00,67.4,67.41,67.21,67.23,51318.0,66.7221,66.732,66.534,66.5538,51318.0
2025-04-01 10:30:00,67.23,67.4,67.19,67.25,45505.0,66.5538,66.7221,66.5142,66.5736,45505.0
2025-04-01 10:35:00,67.26,67.41,67.26,67.39,27453.0,66.5835,66.732,66.5835,66.7122,27453.0
2025-04-01 10:40:00,67.37,67.62,67.33,67.55,41128.0,66.6924,66.9399,66.6528,66.8706,41128.0
2025-04-01 10:45:00,67.56,67.56,67.44,67.47,42423.0,66.8805,66.8805,66.7617,66.7914,42423.0
2025-04-01 10:50:00,67.48,67.66,67.48,67.59,38744.0,66.8013,66.9795,66.8013,66.9102,38744.0
2025-04-01 10:55:00,67.61,67.64,67.57,67.63,35366.0,66.93,66.9597,66.8904,66.9498,35366.0
2025-04-01 11:00:00,67.61,67.69,67.58,67.68,44989.0,66.93,67.0092,66.9003,66.9993,44989.0
2025-04-01 11:05:00,67.68,67.72,67.65,67.7,67861.0,66.9993,67.0389,66.9696,67.0191,67861.0
2025-04-01 11:10:00,67.7,67.84,67.69,67.77,87493.0,67.0191,67.1576,67.0092,67.0884,87493.0
2025-04-01 11:15:00,67.78,67.9,67.74,67.84,140533.0,67.0983,67.217,67.0587,67.1576,140533.0
2025-04-01 11:20:00,67.84,67.87,67.68,67.86,55861.0,67.1576,67.1873,66.9993,67.1774,55861.0
2025-04-01 11:25:00,67.85,67.97,67.81,67.81,26143.0,67.1675,67.2863,67.128,67.128,26143.0
2025-04-01 11:30:00,67.81,67.83,67.71,67.73,29075.0,67.128,67.1478,67.029,67.0488,29075.0
2025-04-01 11:35:00,67.72,67.79,67.71,67.74,28214.0,67.0389,67.1082,67.029,67.0587,28214.0
2025-04-01 11:40:00,67.74,67.8,67.73,67.78,33072.0,67.0587,67.1181,67.0488,67.0983,33072.0
2025-04-01 11:45:00,67.77,67.8,67.74,67.75,28214.0,67.0884,67.1181,67.0587,67.0686,28214.0
2025-04-01 11:50:00,67.75,67.8,67.71,67.71,14606.0,67.0686,67.1181,67.029,67.029,14606.0
2025-04-01 11:55:00,67.71,67.8,67.71,67.73,25640.0,67.029,67.1181,67.029,67.0488,25640.0
2025-04-01 12:00:00,67.73,67.84,67.71,67.84,43398.0,67.0488,67.1576,67.029,67.1576,43398.0
2025-04-01 12:05:00,67.84,67.84,67.75,67.79,31055.0,67.1576,67.1576,67.0686,67.1082,31055.0
2025-04-01 12:10:00,67.78,67.81,67.72,67.81,16624.0,67.0983,67.128,67.0389,67.128,16624.0
2025-04-01 12:15:00,67.82,67.91,67.8,67.9,23045.0,67.1379,67.2269,67.1181,67.217,23045.0
2025-04-01 12:20:00,67.9,67.93,67.84,67.84,29076.0,67.217,67.2467,67.1576,67.1576,29076.0
2025-04-01 12:25:00,67.85,67.86,67.68,67.69,14680.0,67.1675,67.1774,66.9993,67.0092,14680.0
2025-04-01 12:30:00,67.69,67.69,67.56,67.56,28306.0,67.0092,67.0092,66.8805,66.8805,28306.0
2025-04-01 12:35:00,67.56,67.59,67.47,67.48,16333.0,66.8805,66.9102,66.7914,66.8013,16333.0
2025-04-01 12:40:00,67.48,67.56,67.48,67.51,52379.0,66.8013,66.8805,66.8013,66.831,52379.0
2025-04-01 12:45:00,67.51,67.67,67.5,67.62,20869.0,66.831,66.9894,66.8211,66.9399,20869.0
2025-04-01 12:50:00,67.61,67.76,67.6,67.73,17831.0,66.93,67.0785,66.9201,67.0488,17831.0
2025-04-01 12:55:00,67.74,67.76,67.67,67.72,20660.0,67.0587,67.0785,66.9894,67.0389,20660.0
2025-04-01 13:00:00,67.7,67.77,67.69,67.77,16744.0,67.0191,67.0884,67.0092,67.0884,16744.0
2025-04-01 13:05:00,67.77,67.77,67.67,67.67,22751.0,67.0884,67.0884,66.9894,66.9894,22751.0
2025-04-01 13:10:00,67.66,67.69,67.63,67.69,23092.0,66.9795,67.0092,66.9498,67.0092,23092.0
2025-04-01 13:15:00,67.69,67.73,67.63,67.64,35880.0,67.0092,67.0488,66.9498,66.9597,35880.0
2025-04-01 13:20:00,67.64,67.7,67.62,67.66,14911.0,66.9597,67.0191,66.9399,66.9795,14911.0
2025-04-01 13:25:00,67.66,67.66,67.57,67.59,20844.0,66.9795,66.9795,66.8904,66.9102,20844.0
2025-04-01 13:30:00,67.6,67.6,67.52,67.52,15789.0,66.9201,66.9201,66.8409,66.8409,15789.0
2025-04-01 13:35:00,67.52,67.54,67.48,67.54,17377.0,66.8409,66.8607,66.8013,66.8607,17377.0
2025-04-01 13:40:00,67.55,67.68,67.55,67.58,14635.0,66.8706,66.9993,66.8706,66.9003,14635.0
2025-04-01 13:45:00,67.58,67.66,67.56,67.66,11843.0,66.9003,66.9795,66.8805,66.9795,11843.0
2025-04-01 13:50:00,67.65,67.67,67.62,67.66,14662.0,66.9696,66.9894,66.9399,66.9795,14662.0
2025-04-01 13:55:00,67.65,67.69,67.63,67.63,21689.0,66.9696,67.0092,66.9498,66.9498,21689.0
2025-04-01 14:00:00,67.64,67.64,67.57,67.62,15514.0,66.9597,66.9597,66.8904,66.9399,15514.0
2025-04-01 14:05:00,67.62,67.67,67.62,67.63,14732.0,66.9399,66.9894,66.9399,66.9498,14732.0
2025-04-01 14:10:00,67.63,67.65,67.58,67.62,10612.0,66.9498,66.9696,66.9003,66.9399,10612.0
2025-04-01 14:15:00,67.61,67.61,67.49,67.52,26321.0,66.93,66.93,66.8112,66.8409,26321.0
2025-04-01 14:20:00,67.53,67.54,67.47,67.48,13629.0,66.8508,66.8607,66.7914,66.8013,13629.0
2025-04-01 14:25:00,67.48,67.55,67.45,67.47,12989.0,66.8013,66.8706,66.7716,66.7914,12989.0
2025-04-01 14:30:00,67.46,67.51,67.41,67.46,25635.0,66.7815,66.831,66.732,66.7815,25635.0
2025-04-01 14:35:00,67.45,67.49,67.41,67.44,31818.0,66.7716,66.8112,66.732,66.7617,31818.0
2025-04-01 14:40:00,67.44,67.48,67.41,67.46,29868.0,66.7617,66.8013,66.732,66.7815,29868.0
2025-04-01 14:45:00,67.46,67.49,67.39,67.4,28630.0,66.7815,66.8112,66.7122,66.7221,28630.0
2025-04-01 14:50:00,67.41,67.52,67.39,67.5,37157.0,66.732,66.8409,66.7122,66.8211,37157.0
2025-04-01 14:55:00,67.5,67.62,67.5,67.61,46563.0,66.8211,66.9399,66.8211,66.93,46563.0
2025-04-01 15:00:00,67.61,67.62,67.58,67.6,20827.0,66.93,66.9399,66.9003,66.9201,20827.0
2025-04-01 15:05:00,67.59,67.67,67.59,67.62,28664.0,66.9102,66.9894,66.9102,66.9399,28664.0
2025-04-01 15:10:00,67.62,67.63,67.57,67.6,33239.0,66.9399,66.9498,66.8904,66.9201,33239.0
2025-04-01 15:15:00,67.6,67.67,67.55,67.56,38754.0,66.9201,66.9894,66.8706,66.8805,38754.0
2025-04-01 15:20:00,67.56,67.69,67.56,67.68,27359.0,66.8805,67.0092,66.8805,66.9993,27359.0
2025-04-01 15:25:00,67.69,67.77,67.66,67.67,44162.0,67.0092,67.0884,66.9795,66.9894,44162.0
2025-04-01 15:30:00,67.68,67.78,67.63,67.73,40943.0,66.9993,67.0983,66.9498,67.0488,40943.0
2025-04-01 15:35:00,67.73,67.76,67.71,67.75,40783.0,67.0488,67.0785,67.029,67.0686,40783.0
2025-04-01 15:40:00,67.75,67.84,67.72,67.76,44799.0,67.0686,67.1576,67.0389,67.0785,44799.0
2025-04-01 15:45:00,67.76,67.9,67.73,67.88,61106.0,67.0785,67.217,67.0488,67.1972,61106.0
2025-04-01 15:50:00,67.89,67.91,67.75,67.8,139242.0,67.2071,67.2269,67.0686,67.1181,139242.0
2025-04-01 15:55:00,67.8,68.0,67.79,67.98,503024.0,67.1181,67.316,67.1082,67.2962,503024.0
2025-04-02 09:30:00,67.51,67.8,67.4,67.65,143575.0,66.831,67.1181,66.7221,66.9696,143575.0
2025-04-02 09:35:00,67.65,67.77,67.42,67.65,43392.0,66.9696,67.0884,66.7419,66.9696,43392.0
2025-04-02 09:40:00,67.76,68.0,67.75,67.83,44324.0,67.0785,67.316,67.0686,67.1478,44324.0
2025-04-02 09:45:00,67.84,67.89,67.51,67.55,55050.0,67.1576,67.2071,66.831,66.8706,55050.0
2025-04-02 09:50:00,67.53,67.53,67.34,67.35,50409.0,66.8508,66.8508,66.6627,66.6726,50409.0
2025-04-02 09:55:00,67.35,67.47,67.17,67.45,65153.0,66.6726,66.7914,66.4944,66.7716,65153.0
2025-04-02 10:00:00,67.45,67.62,67.35,67.5,110630.0,66.7716,66.9399,66.6726,66.8211,110630.0
2025-04-02 10:05:00,67.5,67.64,67.36,67.64,41899.0,66.8211,66.9597,66.6825,66.9597,41899.0
2025-04-02 10:10:00,67.65,67.7,67.54,67.6,39268.0,66.9696,67.0191,66.8607,66.9201,39268.0
2025-04-02 10:15:00,67.59,67.7,67.57,67.65,58072.0,66.9102,67.0191,66.8904,66.9696,58072.0
2025-04-02 10:20:00,67.67,67.72,67.52,67.53,40371.0,66.9894,67.0389,66.8409,66.8508,40371.0
2025-04-02 10:25:00,67.56,67.73,67.52,67.68,36535.0,66.8805,67.0488,66.8409,66.9993,36535.0
2025-04-02 10:30:00,67.7,67.71,67.61,67.65,15393.0,67.0191,67.029,66.93,66.9696,15393.0
2025-04-02 10:35:00,67.63,67.63,67.53,67.56,27790.0,66.9498,66.9498,66.8508,66.8805,27790.0
2025-04-02 10:40:00,67.56,67.63,67.55,67.6,26352.0,66.8805,66.9498,66.8706,66.9201,26352.0
2025-04-02 10:45:00,67.61,67.75,67.61,67.75,38152.0,66.93,67.0686,66.93,67.0686,38152.0
2025-04-02 10:50:00,67.75,67.83,67.74,67.78,33761.0,67.0686,67.1478,67.0587,67.0983,33761.0
2025-04-02 10:55:00,67.77,67.85,67.76,67.81,32395.0,67.0884,67.1675,67.0785,67.128,32395.0
2025-04-02 11:00:00,67.8,67.94,67.76,67.92,39951.0,67.1181,67.2566,67.0785,67.2368,39951.0
2025-04-02 11:05:00,67.92,67.92,67.82,67.86,25702.0,67.2368,67.2368,67.1379,67.1774,25702.0
2025-04-02 11:10:00,67.85,67.93,67.8,67.88,60070.0,67.1675,67.2467,67.1181,67.1972,60070.0
2025-04-02 11:15:00,67.88,67.9,67.83,67.89,19351.0,67.1972,67.217,67.1478,67.2071,19351.0
2025-04-02 11:20:00,67.89,67.98,67.88,67.98,21704.0,67.2071,67.2962,67.1972,67.2962,21704.0
2025-04-02 11:25:00,67.97,68.09,67.97,68.06,35556.0,67.2863,67.4051,67.2863,67.3754,35556.0
2025-04-02 11:30:00,68.05,68.08,67.99,68.0,34552.0,67.3655,67.3952,67.3061,67.316,34552.0
2025-04-02 11:35:00,67.99,68.04,67.94,67.96,39697.0,67.3061,67.3556,67.2566,67.2764,39697.0
2025-04-02 11:40:00,67.98,68.0,67.84,67.85,31893.0,67.2962,67.316,67.1576,67.1675,31893.0
2025-04-02 11:45:00,67.84,67.92,67.84,67.87,43419.0,67.1576,67.2368,67.1576,67.1873,43419.0
2025-04-02 11:50:00,67.87,67.96,67.82,67.95,55513.0,67.1873,67.2764,67.1379,67.2665,55513.0
2025-04-02 11:55:00,67.95,67.95,67.86,67.91,23956.0,67.2665,67.2665,67.1774,67.2269,23956.0
2025-04-02 12:00:00,67.9,67.95,67.9,67.9,18630.0,67.217,67.2665,67.217,67.217,18630.0
2025-04-02 12:05:00,67.91,67.95,67.9,67.94,18072.0,67.2269,67.2665,67.217,67.2566,18072.0
2025-04-02 12:10:00,67.93,67.98,67.91,67.93,30299.0,67.2467,67.2962,67.2269,67.2467,30299.0
2025-04-02 12:15:00,67.95,67.96,67.84,67.87,15419.0,67.2665,67.2764,67.1576,67.1873,15419.0
2025-04-02 12:20:00,67.87,67.92,67.86,67.9,31361.0,67.1873,67.2368,67.1774,67.217,31361.0
2025-04-02 12:25:00,67.89,67.94,67.89,67.9,20944.0,67.2071,67.2566,67.2071,67.217,20944.0
2025-04-02 12:30:00,67.88,67.93,67.87,67.93,23080.0,67.1972,67.2467,67.1873,67.2467,23080.0
2025-04-02 12:35:00,67.95,67.95,67.86,67.92,21899.0,67.2665,67.2665,67.1774,67.2368,21899.0
2025-04-02 12:40:00,67.93,67.98,67.92,67.94,23404.0,67.2467,67.2962,67.2368,67.2566,23404.0
2025-04-02 12:45:00,67.94,68.08,67.94,68.08,15935.0,67.2566,67.3952,67.2566,67.3952,15935.0
2025-04-02 12:50:00,68.08,68.11,68.05,68.09,29851.0,67.3952,67.4249,67.3655,67.4051,29851.0
2025-04-02 12:55:00,68.09,68.11,68.02,68.05,23340.0,67.4051,67.4249,67.3358,67.3655,23340.0
2025-04-02 13:00:00,68.05,68.14,68.04,68.12,20153.0,67.3655,67.4546,67.3556,67.4348,20153.0
2025-04-02 13:05:00,68.12,68.12,68.08,68.09,26388.0,67.4348,67.4348,67.3952,67.4051,26388.0
2025-04-02 13:10:00,68.1,68.16,68.1,68.13,26533.0,67.415,67.4744,67.415,67.4447,26533.0
2025-04-02 13:15:00,68.12,68.12,68.01,68.06,23101.0,67.4348,67.4348,67.3259,67.3754,23101.0
2025-04-02 13:20:00,68.06,68.1,68.01,68.08,19161.0,67.3754,67.415,67.3259,67.3952,19161.0
2025-04-02 13:25:00,68.07,68.09,68.03,68.03,18196.0,67.3853,67.4051,67.3457,67.3457,18196.0
2025-04-02 13:30:00,68.03,68.05,67.94,67.98,38448.0,67.3457,67.3655,67.2566,67.2962,38448.0
2025-04-02 13:35:00,67.97,67.99,67.94,67.99,34714.0,67.2863,67.3061,67.2566,67.3061,34714.0
2025-04-02 13:40:00,68.0,68.02,67.93,67.95,17393.0,67.316,67.3358,67.2467,67.2665,17393.0
2025-04-02 13:45:00,67.97,67.97,67.86,67.88,24439.0,67.2863,67.2863,67.1774,67.1972,24439.0
2025-04-02 13:50:00,67.88,67.88,67.83,67.87,15841.0,67.1972,67.1972,67.1478,67.1873,15841.0
2025-04-02 13:55:00,67.87,67.92,67.86,67.91,20850.0,67.1873,67.2368,67.1774,67.2269,20850.0
2025-04-02 14:00:00,67.91,67.99,67.9,67.92,21305.0,67.2269,67.3061,67.217,67.2368,21305.0
2025-04-02 14:05:00,67.93,67.93,67.88,67.89,12460.0,67.2467,67.2467,67.1972,67.2071,12460.0
2025-04-02 14:10:00,67.88,67.92,67.88,67.91,13582.0,67.1972,67.2368,67.1972,67.2269,13582.0
2025-04-02 14:15:00,67.91,67.91,67.82,67.87,19174.0,67.2269,67.2269,67.1379,67.1873,19174.0
2025-04-02 14:20:00,67.87,67.91,67.85,67.87,20291.0,67.1873,67.2269,67.1675,67.1873,20291.0
2025-04-02 14:25:00,67.87,67.9,67.78,67.78,19471.0,67.1873,67.217,67.0983,67.0983,19471.0
2025-04-02 14:30:00,67.78,67.87,67.77,67.84,18507.0,67.0983,67.1873,67.0884,67.1576,18507.0
2025-04-02 14:35:00,67.84,67.91,67.83,67.91,30369.0,67.1576,67.2269,67.1478,67.2269,30369.0
2025-04-02 14:40:00,67.91,67.97,67.9,67.97,16118.0,67.2269,67.2863,67.217,67.2863,16118.0
2025-04-02 14:45:00,67.96,67.98,67.94,67.98,21530.0,67.2764,67.2962,67.2566,67.2962,21530.0
2025-04-02 14:50:00,67.98,67.98,67.83,67.86,52619.0,67.2962,67.2962,67.1478,67.1774,52619.0
2025-04-02 14:55:00,67.83,67.84,67.68,67.69,28764.0,67.1478,67.1576,66.9993,67.0092,28764.0
2025-04-02 15:00:00,67.69,67.82,67.69,67.81,31007.0,67.0092,67.1379,67.0092,67.128,31007.0
2025-04-02 15:05:00,67.81,67.84,67.78,67.82,26757.0,67.128,67.1576,67.0983,67.1379,26757.0
2025-04-02 15:10:00,67.82,67.83,67.76,67.77,34878.0,67.1379,67.1478,67.0785,67.0884,34878.0
2025-04-02 15:15:00,67.77,67.77,67.71,67.75,34915.0,67.0884,67.0884,67.029,67.0686,34915.0
2025-04-02 15:20:00,67.75,67.81,67.74,67.8,38272.0,67.0686,67.128,67.0587,67.1181,38272.0
2025-04-02 15:25:00,67.78,67.84,67.77,67.79,32032.0,67.0983,67.1576,67.0884,67.1082,32032.0
2025-04-02 15:30:00,67.79,67.88,67.79,67.87,38784.0,67.1082,67.1972,67.1082,67.1873,38784.0
2025-04-02 15:35:00,67.87,67.88,67.81,67.82,48139.0,67.1873,67.1972,67.128,67.1379,48139.0
2025-04-02 15:40:00,67.81,67.87,67.8,67.81,55078.0,67.128,67.1873,67.1181,67.128,55078.0
2025-04-02 15:45:00,67.81,67.92,67.81,67.9,58947.0,67.128,67.2368,67.128,67.217,58947.0
2025-04-02 15:50:00,67.88,67.95,67.81,67.93,81364.0,67.1972,67.2665,67.128,67.2467,81364.0
2025-04-02 15:55:00,67.93,68.17,67.9,68.06,380375.0,67.2467,67.4843,67.217,67.3754,380375.0
2025-04-03 09:30:00,65.97,67.45,65.59,67.41,354983.0,65.3065,66.7716,64.9303,66.732,354983.0
2025-04-03 09:35:00,67.43,67.92,67.34,67.54,106252.0,66.7518,67.2368,66.6627,66.8607,106252.0
2025-04-03 09:40:00,67.56,67.84,67.47,67.6,115452.0,66.8805,67.1576,66.7914,66.9201,115452.0
2025-04-03 09:45:00,67.62,67.85,67.28,67.34,142743.0,66.9399,67.1675,66.6033,66.6627,142743.0
2025-04-03 09:50:00,67.37,67.65,67.02,67.06,100712.0,66.6924,66.9696,66.3459,66.3855,100712.0
2025-04-03 09:55:00,67.02,67.27,66.9,66.97,110282.0,66.3459,66.5934,66.2271,66.2964,110282.0
2025-04-03 10:00:00,66.93,67.09,66.82,67.07,98331.0,66.2568,66.4152,66.1479,66.3954,98331.0
2025-04-03 10:05:00,67.1,67.35,67.0,67.01,43163.0,66.4251,66.6726,66.3261,66.336,43163.0
2025-04-03 10:10:00,67.02,67.2,66.98,67.06,48382.0,66.3459,66.5241,66.3063,66.3855,48382.0
2025-04-03 10:15:00,67.06,67.19,66.96,67.02,226263.0,66.3855,66.5142,66.2865,66.3459,226263.0
2025-04-03 10:20:00,67.0,67.37,66.95,67.37,113274.0,66.3261,66.6924,66.2766,66.6924,113274.0
2025-04-03 10:25:00,67.35,67.6,67.33,67.59,93451.0,66.6726,66.9201,66.6528,66.9102,93451.0
2025-04-03 10:30:00,67.59,67.75,67.54,67.75,74139.0,66.9102,67.0686,66.8607,67.0686,74139.0
2025-04-03 10:35:00,67.74,68.17,67.7,67.97,146256.0,67.0587,67.4843,67.0191,67.2863,146256.0
2025-04-03 10:40:00,67.97,68.01,67.79,67.96,47409.0,67.2863,67.3259,67.1082,67.2764,47409.0
2025-04-03 10:45:00,67.95,67.96,67.72,67.95,45704.0,67.2665,67.2764,67.0389,67.2665,45704.0
2025-04-03 10:50:00,67.95,67.98,67.8,67.81,47698.0,67.2665,67.2962,67.1181,67.128,47698.0
2025-04-03 10:55:00,67.8,67.96,67.71,67.73,52538.0,67.1181,67.2764,67.029,67.0488,52538.0
2025-04-03 11:00:00,67.72,67.84,67.63,67.84,37248.0,67.0389,67.1576,66.9498,67.1576,37248.0
2025-04-03 11:05:00,67.86,67.99,67.77,67.99,97123.0,67.1774,67.3061,67.0884,67.3061,97123.0
2025-04-03 11:10:00,68.0,68.25,67.99,68.18,78317.0,67.316,67.5635,67.3061,67.4942,78317.0
2025-04-03 11:15:00,68.18,68.26,68.1,68.15,63274.0,67.4942,67.5734,67.415,67.4645,63274.0
2025-04-03 11:20:00,68.15,68.19,68.02,68.08,59475.0,67.4645,67.5041,67.3358,67.3952,59475.0
2025-04-03 11:25:00,68.06,68.19,68.03,68.07,84098.0,67.3754,67.5041,67.3457,67.3853,84098.0
2025-04-03 11:30:00,68.08,68.19,68.04,68.19,70085.0,67.3952,67.5041,67.3556,67.5041,70085.0
2025-04-03 11:35:00,68.17,68.37,68.17,68.37,135013.0,67.4843,67.6823,67.4843,67.6823,135013.0
2025-04-03 11:40:00,68.37,68.49,68.34,68.48,75278.0,67.6823,67.8011,67.6526,67.7912,75278.0
2025-04-03 11:45:00,68.48,68.73,68.44,68.63,183359.0,67.7912,68.0387,67.7516,67.9397,183359.0
2025-04-03 11:50:00,68.63,68.7,68.43,68.58,135385.0,67.9397,68.009,67.7417,67.8902,135385.0
2025-04-03 11:55:00,68.58,68.79,68.57,68.77,110061.0,67.8902,68.0981,67.8803,68.0783,110061.0
2025-04-03 12:00:00,68.75,68.96,68.73,68.85,104127.0,68.0585,68.2664,68.0387,68.1575,104127.0
2025-04-03 12:05:00,68.86,69.03,68.79,68.88,105104.0,68.1674,68.3357,68.0981,68.1872,105104.0
2025-04-03 12:10:00,68.87,68.9,68.64,68.69,66945.0,68.1773,68.207,67.9496,67.9991,66945.0
2025-04-03 12:15:00,68.71,68.9,68.66,68.9,49841.0,68.0189,68.207,67.9694,68.207,49841.0
2025-04-03 12:20:00,68.89,69.05,68.81,69.0,66422.0,68.1971,68.3555,68.1179,68.306,66422.0
2025-04-03 12:25:00,69.0,69.18,68.9,69.16,62281.0,68.306,68.4842,68.207,68.4644,62281.0
2025-04-03 12:30:00,69.17,69.17,68.86,69.05,93342.0,68.4743,68.4743,68.1674,68.3555,93342.0
2025-04-03 12:35:00,69.07,69.11,68.91,68.95,90392.0,68.3753,68.4149,68.2169,68.2565,90392.0
2025-04-03 12:40:00,68.95,69.08,68.9,68.99,39902.0,68.2565,68.3852,68.207,68.2961,39902.0
2025-04-03 12:45:00,68.99,69.06,68.94,69.01,26584.0,68.2961,68.3654,68.2466,68.3159,26584.0
2025-04-03 12:50:00,69.01,69.01,68.53,68.59,53729.0,68.3159,68.3159,67.8407,67.9001,53729.0
2025-04-03 12:55:00,68.59,68.68,68.49,68.53,24091.0,67.9001,67.9892,67.8011,67.8407,24091.0
2025-04-03 13:00:00,68.54,68.64,68.38,68.58,51606.0,67.8506,67.9496,67.6922,67.8902,51606.0
2025-04-03 13:05:00,68.59,68.82,68.48,68.48,95212.0,67.9001,68.1278,67.7912,67.7912,95212.0
2025-04-03 13:10:00,68.48,68.63,68.41,68.48,80894.0,67.7912,67.9397,67.7219,67.7912,80894.0
2025-04-03 13:15:00,68.48,68.5,68.32,68.42,67854.0,67.7912,67.811,67.6328,67.7318,67854.0
2025-04-03 13:20:00,68.44,68.45,68.33,68.41,55581.0,67.7516,67.7615,67.6427,67.7219,55581.0
2025-04-03 13:25:00,68.41,68.41,68.3,68.36,38170.0,67.7219,67.7219,67.613,67.6724,38170.0
2025-04-03 13:30:00,68.37,68.39,68.26,68.36,31920.0,67.6823,67.7021,67.5734,67.6724,31920.0
2025-04-03 13:35:00,68.37,68.49,68.34,68.47,26014.0,67.6823,67.8011,67.6526,67.7813,26014.0
2025-04-03 13:40:00,68.47,68.53,68.39,68.52,50694.0,67.7813,67.8407,67.7021,67.8308,50694.0
2025-04-03 13:45:00,68.53,68.58,68.47,68.55,64525.0,67.8407,67.8902,67.7813,67.8605,64525.0
2025-04-03 13:50:00,68.55,68.61,68.53,68.59,30844.0,67.8605,67.9199,67.8407,67.9001,30844.0
2025-04-03 13:55:00,68.59,68.61,68.49,68.59,40531.0,67.9001,67.9199,67.8011,67.9001,40531.0
2025-04-03 14:00:00,68.6,68.72,68.6,68.65,31270.0,67.91,68.0288,67.91,67.9595,31270.0
2025-04-03 14:05:00,68.64,68.7,68.57,68.68,57029.0,67.9496,68.009,67.8803,67.9892,57029.0
2025-04-03 14:10:00,68.67,68.7,68.61,68.64,59356.0,67.9793,68.009,67.9199,67.9496,59356.0
2025-04-03 14:15:00,68.64,68.73,68.61,68.71,38909.0,67.9496,68.0387,67.9199,68.0189,38909.0
2025-04-03 14:20:00,68.72,68.98,68.72,68.95,83390.0,68.0288,68.2862,68.0288,68.2565,83390.0
2025-04-03 14:25:00,68.97,68.98,68.73,68.81,61699.0,68.2763,68.2862,68.0387,68.1179,61699.0
2025-04-03 14:30:00,68.81,68.86,68.57,68.6,102613.0,68.1179,68.1674,67.8803,67.91,102613.0
2025-04-03 14:35:00,68.59,68.9,68.59,68.82,70197.0,67.9001,68.207,67.9001,68.1278,70197.0
2025-04-03 14:40:00,68.81,68.86,68.71,68.81,149948.0,68.1179,68.1674,68.0189,68.1179,149948.0
2025-04-03 14:45:00,68.83,69.02,68.8,69.02,77267.0,68.1377,68.3258,68.108,68.3258,77267.0
2025-04-03 14:50:00,69.0,69.08,68.9,68.98,86078.0,68.306,68.3852,68.207,68.2862,86078.0
2025-04-03 14:55:00,68.98,68.98,68.68,68.77,97526.0,68.2862,68.2862,67.9892,68.0783,97526.0
2025-04-03 15:00:00,68.77,68.82,68.6,68.64,154868.0,68.0783,68.1278,67.91,67.9496,154868.0
2025-04-03 15:05:00,68.64,68.87,68.6,68.84,202628.0,67.9496,68.1773,67.91,68.1476,202628.0
2025-04-03 15:10:00,68.84,68.86,68.61,68.61,135773.0,68.1476,68.1674,67.9199,67.9199,135773.0
2025-04-03 15:15:00,68.62,68.63,68.18,68.49,143749.0,67.9298,67.9397,67.4942,67.8011,143749.0
2025-04-03 15:20:00,68.48,68.57,68.43,68.47,106274.0,67.7912,67.8803,67.7417,67.7813,106274.0
2025-04-03 15:25:00,68.47,68.51,68.35,68.36,103008.0,67.7813,67.8209,67.6625,67.6724,103008.0
2025-04-03 15:30:00,68.36,68.43,68.17,68.2,137480.0,67.6724,67.7417,67.4843,67.514,137480.0
2025-04-03 15:35:00,68.19,68.26,68.07,68.09,92088.0,67.5041,67.5734,67.3853,67.4051,92088.0
2025-04-03 15:40:00,68.09,68.27,68.03,68.03,125841.0,67.4051,67.5833,67.3457,67.3457,125841.0
2025-04-03 15:45:00,68.05,68.07,67.89,67.9,157945.0,67.3655,67.3853,67.2071,67.217,157945.0
2025-04-03 15:50:00,67.91,67.92,67.6,67.65,273305.0,67.2269,67.2368,66.9201,66.9696,273305.0
2025-04-03 15:55:00,67.65,67.65,67.34,67.52,851583.0,66.9696,66.9696,66.6627,66.8409,851583.0
2025-04-04 09:30:00,65.62,66.21,65.0,65.69,346029.0,64.96,65.544,64.3462,65.0293,346029.0
2025-04-04 09:35:00,65.72,65.87,65.33,65.52,127027.0,65.059,65.2075,64.6729,64.861,127027.0
2025-04-04 09:40:00,65.57,65.59,65.12,65.42,132415.0,64.9105,64.9303,64.465,64.762,132415.0
2025-04-04 09:45:00,65.42,65.78,65.28,65.42,209523.0,64.762,65.1184,64.6234,64.762,209523.0
2025-04-04 09:50:00,65.4,65.63,65.3,65.55,85119.0,64.7422,64.9699,64.6432,64.8907,85119.0
2025-04-04 09:55:00,65.54,66.04,65.42,65.85,135810.0,64.8808,65.3758,64.762,65.1877,135810.0
2025-04-04 10:00:00,65.84,66.1,65.63,65.98,64243.0,65.1778,65.4352,64.9699,65.3164,64243.0
2025-04-04 10:05:00,65.97,66.28,65.84,65.85,93333.0,65.3065,65.6133,65.1778,65.1877,93333.0
2025-04-04 10:10:00,65.82,65.88,65.5,65.55,68762.0,65.158,65.2174,64.8412,64.8907,68762.0
2025-04-04 10:15:00,65.53,65.82,65.41,65.72,79041.0,64.8709,65.158,64.7521,65.059,79041.0
2025-04-04 10:20:00,65.74,65.91,65.53,65.91,64089.0,65.0788,65.2471,64.8709,65.2471,64089.0
2025-04-04 10:25:00,65.91,66.25,65.86,66.12,90380.0,65.2471,65.5836,65.1976,65.4549,90380.0
2025-04-04 10:30:00,66.12,66.43,66.1,66.3,73554.0,65.4549,65.7618,65.4352,65.6331,73554.0
2025-04-04 10:35:00,66.32,66.53,66.13,66.52,80423.0,65.6529,65.8608,65.4648,65.8509,80423.0
2025-04-04 10:40:00,66.52,66.78,66.36,66.65,86694.0,65.8509,66.1083,65.6925,65.9796,86694.0
2025-04-04 10:45:00,66.67,66.69,66.23,66.23,74930.0,65.9994,66.0192,65.5638,65.5638,74930.0
2025-04-04 10:50:00,66.22,66.62,66.03,66.62,77638.0,65.5539,65.9499,65.3659,65.9499,77638.0
2025-04-04 10:55:00,66.61,66.69,66.42,66.53,91129.0,65.94,66.0192,65.7519,65.8608,91129.0
2025-04-04 11:00:00,66.51,66.78,66.43,66.67,226685.0,65.841,66.1083,65.7618,65.9994,226685.0
2025-04-04 11:05:00,66.69,66.73,66.46,66.63,107983.0,66.0192,66.0588,65.7915,65.9598,107983.0
2025-04-04 11:10:00,66.63,66.98,66.59,66.77,79351.0,65.9598,66.3063,65.9202,66.0984,79351.0
2025-04-04 11:15:00,66.78,66.92,66.55,66.57,78182.0,66.1083,66.2469,65.8806,65.9004,78182.0
2025-04-04 11:20:00,66.57,66.71,66.37,66.46,66534.0,65.9004,66.039,65.7024,65.7915,66534.0
2025-04-04 11:25:00,66.39,66.39,65.86,65.86,64457.0,65.7222,65.7222,65.1976,65.1976,64457.0
2025-04-04 11:30:00,65.86,65.99,65.76,65.86,52938.0,65.1976,65.3263,65.0986,65.1976,52938.0
2025-04-04 11:35:00,65.87,65.9,65.66,65.75,34108.0,65.2075,65.2372,64.9996,65.0887,34108.0
2025-04-04 11:40:00,65.76,65.79,65.56,65.67,27586.0,65.0986,65.1283,64.9006,65.0095,27586.0
2025-04-04 11:45:00,65.67,65.83,65.54,65.74,121033.0,65.0095,65.1679,64.8808,65.0788,121033.0
2025-04-04 11:50:00,65.74,65.88,65.51,65.61,60273.0,65.0788,65.2174,64.8511,64.9501,60273.0
2025-04-04 11:55:00,65.61,65.68,65.54,65.56,23090.0,64.9501,65.0194,64.8808,64.9006,23090.0
2025-04-04 12:00:00,65.58,65.78,65.57,65.57,44689.0,64.9204,65.1184,64.9105,64.9105,44689.0
2025-04-04 12:05:00,65.56,65.75,65.48,65.55,64985.0,64.9006,65.0887,64.8214,64.8907,64985.0
2025-04-04 12:10:00,65.5,65.52,65.12,65.18,105274.0,64.8412,64.861,64.465,64.5244,105274.0
2025-04-04 12:15:00,65.2,65.22,64.92,65.03,77785.0,64.5442,64.564,64.267,64.3759,77785.0
2025-04-04 12:20:00,65.03,65.1,64.93,65.05,40911.0,64.3759,64.4452,64.2769,64.3957,40911.0
2025-04-04 12:25:00,65.05,65.09,64.95,64.99,42527.0,64.3957,64.4353,64.2967,64.3363,42527.0
2025-04-04 12:30:00,64.98,64.98,64.76,64.78,71536.0,64.3264,64.3264,64.1086,64.1284,71536.0
2025-04-04 12:35:00,64.78,65.0,64.77,64.78,96123.0,64.1284,64.3462,64.1185,64.1284,96123.0
2025-04-04 12:40:00,64.78,64.85,64.5,64.52,92894.0,64.1284,64.1977,63.8512,63.871,92894.0
2025-04-04 12:45:00,64.52,64.6,64.42,64.54,83278.0,63.871,63.9502,63.772,63.8908,83278.0
2025-04-04 12:50:00,64.53,64.8,64.51,64.79,70810.0,63.8809,64.1482,63.8611,64.1383,70810.0
2025-04-04 12:55:00,64.76,64.87,64.64,64.65,50242.0,64.1086,64.2175,63.9898,63.9997,50242.0
2025-04-04 13:00:00,64.64,64.85,64.57,64.6,61420.0,63.9898,64.1977,63.9205,63.9502,61420.0
2025-04-04 13:05:00,64.6,64.64,64.25,64.36,59906.0,63.9502,63.9898,63.6038,63.7127,59906.0
2025-04-04 13:10:00,64.35,64.36,63.97,64.05,69569.0,63.7028,63.7127,63.3266,63.4058,69569.0
2025-04-04 13:15:00,64.06,64.06,63.77,63.8,99858.0,63.4157,63.4157,63.1286,63.1583,99858.0
2025-04-04 13:20:00,63.81,63.93,63.64,63.87,206913.0,63.1682,63.287,62.9999,63.2276,206913.0
2025-04-04 13:25:00,63.88,64.29,63.88,64.25,177317.0,63.2375,63.6434,63.2375,63.6038,177317.0
2025-04-04 13:30:00,64.26,64.4,64.06,64.21,86578.0,63.6137,63.7522,63.4157,63.5642,86578.0
2025-04-04 13:35:00,64.2,64.43,64.2,64.39,94447.0,63.5543,63.7819,63.5543,63.7424,94447.0
2025-04-04 13:40:00,64.39,64.57,64.36,64.41,129538.0,63.7424,63.9205,63.7127,63.7621,129538.0
2025-04-04 13:45:00,64.41,64.65,64.35,64.62,44393.0,63.7621,63.9997,63.7028,63.97,44393.0
2025-04-04 13:50:00,64.62,64.62,64.29,64.32,39609.0,63.97,63.97,63.6434,63.6731,39609.0
2025-04-04 13:55:00,64.32,64.5,64.29,64.45,82313.0,63.6731,63.8512,63.6434,63.8017,82313.0
2025-04-04 14:00:00,64.48,64.58,64.39,64.46,63696.0,63.8314,63.9304,63.7424,63.8116,63696.0
2025-04-04 14:05:00,64.46,64.51,64.18,64.29,53350.0,63.8116,63.8611,63.5345,63.6434,53350.0
2025-04-04 14:10:00,64.28,64.29,64.05,64.08,81824.0,63.6335,63.6434,63.4058,63.4355,81824.0
2025-04-04 14:15:00,64.08,64.08,63.92,63.95,53202.0,63.4355,63.4355,63.2771,63.3068,53202.0
2025-04-04 14:20:00,63.96,63.96,63.78,63.83,89837.0,63.3167,63.3167,63.1385,63.188,89837.0
2025-04-04 14:25:00,63.84,63.93,63.78,63.85,57844.0,63.1979,63.287,63.1385,63.2078,57844.0
2025-04-04 14:30:00,63.85,64.0,63.8,63.93,54546.0,63.2078,63.3563,63.1583,63.287,54546.0
2025-04-04 14:35:00,63.95,64.0,63.8,63.81,49455.0,63.3068,63.3563,63.1583,63.1682,49455.0
2025-04-04 14:40:00,63.82,63.86,63.67,63.71,80955.0,63.1781,63.2177,63.0296,63.0692,80955.0
2025-04-04 14:45:00,63.72,63.88,63.62,63.83,89135.0,63.0791,63.2375,62.9801,63.188,89135.0
2025-04-04 14:50:00,63.83,64.0,63.77,63.86,112082.0,63.188,63.3563,63.1286,63.2177,112082.0
2025-04-04 14:55:00,63.83,63.86,63.67,63.73,79142.0,63.188,63.2177,63.0296,63.089,79142.0
2025-04-04 15:00:00,63.72,63.9,63.67,63.85,46475.0,63.0791,63.2573,63.0296,63.2078,46475.0
2025-04-04 15:05:00,63.83,63.83,63.7,63.8,105965.0,63.188,63.188,63.0593,63.1583,105965.0
2025-04-04 15:10:00,63.79,64.08,63.74,64.04,80832.0,63.1484,63.4355,63.0989,63.3959,80832.0
2025-04-04 15:15:00,64.05,64.22,63.86,63.87,115184.0,63.4058,63.5741,63.2177,63.2276,115184.0
2025-04-04 15:20:00,63.87,64.16,63.87,64.16,75244.0,63.2276,63.5147,63.2276,63.5147,75244.0
2025-04-04 15:25:00,64.16,64.22,63.86,63.95,103368.0,63.5147,63.5741,63.2177,63.3068,103368.0
2025-04-04 15:30:00,63.94,64.19,63.93,64.12,197937.0,63.2969,63.5444,63.287,63.4751,197937.0
2025-04-04 15:35:00,64.12,64.2,63.9,64.14,202360.0,63.4751,63.5543,63.2573,63.4949,202360.0
2025-04-04 15:40:00,64.15,64.43,64.13,64.38,108410.0,63.5048,63.7819,63.485,63.7325,108410.0
2025-04-04 15:45:00,64.36,64.53,64.06,64.11,140676.0,63.7127,63.8809,63.4157,63.4652,140676.0
2025-04-04 15:50:00,64.1,64.13,63.56,63.61,264122.0,63.4553,63.485,62.9207,62.9702,264122.0
2025-04-04 15:55:00,63.58,63.84,63.49,63.65,708399.0,62.9405,63.1979,62.8514,63.0098,708399.0
2025-04-07 09:30:00,62.0,62.3,61.15,61.6,427149.0,61.3764,61.6734,60.5349,60.9804,427149.0
2025-04-07 09:35:00,61.55,61.62,60.62,60.77,160928.0,60.9309,61.0002,60.0103,60.1588,160928.0
2025-04-07 09:40:00,60.71,60.86,60.32,60.65,231580.0,60.0994,60.2479,59.7133,60.04,231580.0
2025-04-07 09:45:00,60.65,61.24,60.57,61.01,87709.0,60.04,60.624,59.9608,60.3963,87709.0
2025-04-07 09:50:00,60.99,61.27,60.82,61.23,108826.0,60.3765,60.6537,60.2083,60.6141,108826.0
2025-04-07 09:55:00,61.2,61.69,61.06,61.62,152725.0,60.5844,61.0695,60.4458,61.0002,152725.0
2025-04-07 10:00:00,61.61,61.85,61.23,61.84,121976.0,60.9903,61.2279,60.6141,61.218,121976.0
2025-04-07 10:05:00,61.84,61.88,61.45,61.51,80811.0,61.218,61.2576,60.8319,60.8913,80811.0
2025-04-07 10:10:00,61.51,63.9,61.51,63.86,235157.0,60.8913,63.2573,60.8913,63.2177,235157.0
2025-04-07 10:15:00,63.86,64.66,63.73,63.94,110317.0,63.2177,64.0096,63.089,63.2969,110317.0
2025-04-07 10:20:00,63.94,64.08,62.21,62.3,140120.0,63.2969,63.4355,61.5843,61.6734,140120.0
2025-04-07 10:25:00,62.3,62.8,62.29,62.61,85579.0,61.6734,62.1683,61.6635,61.9803,85579.0
2025-04-07 10:30:00,62.63,63.08,62.27,62.55,79974.0,62.0001,62.4455,61.6437,61.9209,79974.0
2025-04-07 10:35:00,62.6,62.76,62.09,62.16,67797.0,61.9704,62.1287,61.4655,61.5348,67797.0
2025-04-07 10:40:00,62.16,62.51,62.1,62.5,100001.0,61.5348,61.8813,61.4754,61.8714,100001.0
2025-04-07 10:45:00,62.46,62.8,62.25,62.8,124258.0,61.8318,62.1683,61.6239,62.1683,124258.0
2025-04-07 10:50:00,62.8,63.66,62.72,63.65,135474.0,62.1683,63.0197,62.0891,63.0098,135474.0
2025-04-07 10:55:00,63.59,63.67,63.35,63.4,79066.0,62.9504,63.0296,62.7128,62.7623,79066.0
2025-04-07 11:00:00,63.47,64.17,63.32,64.07,62803.0,62.8316,63.5246,62.6831,63.4256,62803.0
2025-04-07 11:05:00,64.03,64.03,63.67,63.7,150772.0,63.386,63.386,63.0296,63.0593,150772.0
2025-04-07 11:10:00,63.71,63.88,63.04,63.11,104187.0,63.0692,63.2375,62.4059,62.4752,104187.0
2025-04-07 11:15:00,63.12,63.45,62.72,63.35,155102.0,62.4851,62.8118,62.0891,62.7128,155102.0
2025-04-07 11:20:00,63.39,63.6,62.83,62.87,63464.0,62.7524,62.9603,62.198,62.2376,63464.0
2025-04-07 11:25:00,62.86,63.0,62.62,62.7,142809.0,62.2277,62.3663,61.9902,62.0693,142809.0
2025-04-07 11:30:00,62.7,63.47,62.7,63.47,103450.0,62.0693,62.8316,62.0693,62.8316,103450.0
2025-04-07 11:35:00,63.48,63.79,63.33,63.33,129457.0,62.8415,63.1484,62.693,62.693,129457.0
2025-04-07 11:40:00,63.32,64.38,63.3,64.33,129609.0,62.6831,63.7325,62.6633,63.683,129609.0
2025-04-07 11:45:00,64.3,64.3,63.75,63.92,80086.0,63.6533,63.6533,63.1088,63.2771,80086.0
2025-04-07 11:50:00,63.93,64.07,63.65,63.71,84208.0,63.287,63.4256,63.0098,63.0692,84208.0
2025-04-07 11:55:00,63.72,63.78,63.56,63.67,83151.0,63.0791,63.1385,62.9207,63.0296,83151.0
2025-04-07 12:00:00,63.65,63.66,63.28,63.62,58951.0,63.0098,63.0197,62.6435,62.9801,58951.0
2025-04-07 12:05:00,63.6,63.73,63.29,63.35,52138.0,62.9603,63.089,62.6534,62.7128,52138.0
2025-04-07 12:10:00,63.35,63.44,63.2,63.28,77015.0,62.7128,62.8019,62.5643,62.6435,77015.0
2025-04-07 12:15:00,63.3,63.45,63.12,63.34,67651.0,62.6633,62.8118,62.4851,62.7029,67651.0
2025-04-07 12:20:00,63.33,63.41,63.01,63.4,56578.0,62.693,62.7722,62.3762,62.7623,56578.0
2025-04-07 12:25:00,63.4,63.65,63.33,63.49,63133.0,62.7623,63.0098,62.693,62.8514,63133.0
2025-04-07 12:30:00,63.47,63.66,63.26,63.36,62149.0,62.8316,63.0197,62.6237,62.7227,62149.0
2025-04-07 12:35:00,63.36,63.41,63.14,63.15,68130.0,62.7227,62.7722,62.5049,62.5148,68130.0
2025-04-07 12:40:00,63.17,63.31,62.9,63.04,54472.0,62.5346,62.6732,62.2673,62.4059,54472.0
2025-04-07 12:45:00,63.04,63.05,62.79,63.0,116390.0,62.4059,62.4158,62.1584,62.3663,116390.0
2025-04-07 12:50:00,62.97,63.09,62.9,63.0,67366.0,62.3366,62.4554,62.2673,62.3663,67366.0
2025-04-07 12:55:00,63.0,63.03,62.7,62.88,70376.0,62.3663,62.396,62.0693,62.2475,70376.0
2025-04-07 13:00:00,62.86,63.46,62.85,63.07,139035.0,62.2277,62.8217,62.2178,62.4356,139035.0
2025-04-07 13:05:00,63.07,63.18,62.9,63.14,57496.0,62.4356,62.5445,62.2673,62.5049,57496.0
2025-04-07 13:10:00,63.15,63.41,63.0,63.41,109284.0,62.5148,62.7722,62.3663,62.7722,109284.0
2025-04-07 13:15:00,63.42,63.82,63.33,63.77,99244.0,62.7821,63.1781,62.693,63.1286,99244.0
2025-04-07 13:20:00,63.77,63.88,63.66,63.87,93153.0,63.1286,63.2375,63.0197,63.2276,93153.0
2025-04-07 13:25:00,63.85,64.38,63.83,64.31,76869.0,63.2078,63.7325,63.188,63.6632,76869.0
2025-04-07 13:30:00,64.32,64.32,63.92,64.06,53671.0,63.6731,63.6731,63.2771,63.4157,53671.0
2025-04-07 13:35:00,64.06,64.25,64.01,64.2,47282.0,63.4157,63.6038,63.3662,63.5543,47282.0
2025-04-07 13:40:00,64.21,64.28,63.97,64.23,65585.0,63.5642,63.6335,63.3266,63.584,65585.0
2025-04-07 13:45:00,64.22,64.42,63.94,64.35,76585.0,63.5741,63.772,63.2969,63.7028,76585.0
2025-04-07 13:50:00,64.37,64.45,64.24,64.31,63155.0,63.7226,63.8017,63.5939,63.6632,63155.0
2025-04-07 13:55:00,64.3,64.57,64.21,64.53,92362.0,63.6533,63.9205,63.5642,63.8809,92362.0
2025-04-07 14:00:00,64.54,64.67,64.42,64.6,58035.0,63.8908,64.0195,63.772,63.9502,58035.0
2025-04-07 14:05:00,64.6,64.62,64.31,64.52,73137.0,63.9502,63.97,63.6632,63.871,73137.0
2025-04-07 14:10:00,64.52,64.69,64.37,64.46,62128.0,63.871,64.0393,63.7226,63.8116,62128.0
2025-04-07 14:15:00,64.44,64.71,64.44,64.7,47856.0,63.7918,64.0591,63.7918,64.0492,47856.0
2025-04-07 14:20:00,64.73,64.75,64.43,64.53,72007.0,64.0789,64.0987,63.7819,63.8809,72007.0
2025-04-07 14:25:00,64.51,64.52,64.27,64.33,56375.0,63.8611,63.871,63.6236,63.683,56375.0
2025-04-07 14:30:00,64.33,64.48,64.25,64.29,27709.0,63.683,63.8314,63.6038,63.6434,27709.0
2025-04-07 14:35:00,64.28,64.32,64.11,64.25,52285.0,63.6335,63.6731,63.4652,63.6038,52285.0
2025-04-07 14:40:00,64.25,64.45,64.15,64.32,44154.0,63.6038,63.8017,63.5048,63.6731,44154.0
2025-04-07 14:45:00,64.31,64.45,64.16,64.28,60139.0,63.6632,63.8017,63.5147,63.6335,60139.0
2025-04-07 14:50:00,64.25,64.29,64.08,64.16,44518.0,63.6038,63.6434,63.4355,63.5147,44518.0
2025-04-07 14:55:00,64.17,64.18,63.95,64.09,75663.0,63.5246,63.5345,63.3068,63.4454,75663.0
2025-04-07 15:00:00,64.11,64.37,64.05,64.09,62971.0,63.4652,63.7226,63.4058,63.4454,62971.0
2025-04-07 15:05:00,64.11,64.19,63.94,63.95,91074.0,63.4652,63.5444,63.2969,63.3068,91074.0
2025-04-07 15:10:00,63.95,63.95,63.76,63.84,99774.0,63.3068,63.3068,63.1187,63.1979,99774.0
2025-04-07 15:15:00,63.84,64.0,63.63,63.84,89296.0,63.1979,63.3563,62.99,63.1979,89296.0
2025-04-07 15:20:00,63.85,63.9,63.67,63.81,172963.0,63.2078,63.2573,63.0296,63.1682,172963.0
2025-04-07 15:25:00,63.86,63.91,63.63,63.68,111687.0,63.2177,63.2672,62.99,63.0395,111687.0
2025-04-07 15:30:00,63.7,64.21,63.69,64.17,91921.0,63.0593,63.5642,63.0494,63.5246,91921.0
2025-04-07 15:35:00,64.14,64.23,63.84,63.87,185724.0,63.4949,63.584,63.1979,63.2276,185724.0
2025-04-07 15:40:00,63.88,63.91,63.61,63.66,130297.0,63.2375,63.2672,62.9702,63.0197,130297.0
2025-04-07 15:45:00,63.66,63.71,63.29,63.54,189979.0,63.0197,63.0692,62.6534,62.9009,189979.0
2025-04-07 15:50:00,63.52,63.82,63.38,63.67,173369.0,62.8811,63.1781,62.7425,63.0296,173369.0
2025-04-07 15:55:00,63.69,63.9,63.62,63.84,491032.0,63.0494,63.2573,62.9801,63.1979,491032.0
2025-04-08 09:30:00,71.11,71.45,68.69,68.8,1126378.0,70.3948,70.7313,67.9991,68.108,1126378.0
2025-04-08 09:35:00,68.88,69.51,68.53,69.45,523888.0,68.1872,68.8109,67.8407,68.7515,523888.0
2025-04-08 09:40:00,69.4,69.98,69.01,69.84,437848.0,68.702,69.2761,68.3159,69.1375,437848.0
2025-04-08 09:45:00,69.84,69.99,69.36,69.69,327816.0,69.1375,69.286,68.6624,68.989,327816.0
2025-04-08 09:50:00,69.7,69.98,69.43,69.7,356999.0,68.9989,69.2761,68.7317,68.9989,356999.0
2025-04-08 09:55:00,69.69,70.1,69.62,69.86,237933.0,68.989,69.3949,68.9197,69.1573,237933.0
2025-04-08 10:00:00,69.91,70.0,69.46,69.66,252909.0,69.2068,69.2959,68.7614,68.9593,252909.0
2025-04-08 10:05:00,69.66,69.8,69.15,69.55,210765.0,68.9593,69.0979,68.4545,68.8504,210765.0
2025-04-08 10:10:00,69.53,70.07,69.52,69.96,218235.0,68.8307,69.3652,68.8208,69.2563,218235.0
2025-04-08 10:15:00,69.95,70.22,69.88,70.15,334157.0,69.2464,69.5137,69.1771,69.4444,334157.0
2025-04-08 10:20:00,70.14,70.49,69.96,70.11,283488.0,69.4345,69.781,69.2563,69.4048,283488.0
2025-04-08 10:25:00,70.09,70.59,70.04,70.41,194663.0,69.385,69.88,69.3355,69.7018,194663.0
2025-04-08 10:30:00,70.41,70.51,70.02,70.15,327266.0,69.7018,69.8008,69.3157,69.4444,327266.0
2025-04-08 10:35:00,70.16,70.3,69.94,70.13,191035.0,69.4543,69.5929,69.2365,69.4246,191035.0
2025-04-08 10:40:00,70.13,70.13,69.53,69.65,189391.0,69.4246,69.4246,68.8307,68.9494,189391.0
2025-04-08 10:45:00,69.65,69.72,69.13,69.32,270648.0,68.9494,69.0187,68.4347,68.6228,270648.0
2025-04-08 10:50:00,69.31,69.35,69.0,69.09,335069.0,68.6129,68.6525,68.306,68.3951,335069.0
2025-04-08 10:55:00,69.09,69.51,69.0,69.08,303504.0,68.3951,68.8109,68.306,68.3852,303504.0
2025-04-08 11:00:00,69.09,69.28,69.0,69.22,190155.0,68.3951,68.5832,68.306,68.5238,190155.0
2025-04-08 11:05:00,69.21,69.24,68.96,69.16,184751.0,68.5139,68.5436,68.2664,68.4644,184751.0
2025-04-08 11:10:00,69.16,69.19,68.55,68.63,168593.0,68.4644,68.4941,67.8605,67.9397,168593.0
2025-04-08 11:15:00,68.63,68.99,68.45,68.96,147427.0,67.9397,68.2961,67.7615,68.2664,147427.0
2025-04-08 11:20:00,68.97,69.18,68.86,68.96,224608.0,68.2763,68.4842,68.1674,68.2664,224608.0
2025-04-08 11:25:00,68.96,69.13,68.85,68.98,157025.0,68.2664,68.4347,68.1575,68.2862,157025.0
2025-04-08 11:30:00,68.98,69.18,68.94,69.1,192638.0,68.2862,68.4842,68.2466,68.405,192638.0
2025-04-08 11:35:00,69.08,69.28,68.97,69.07,473507.0,68.3852,68.5832,68.2763,68.3753,473507.0
2025-04-08 11:40:00,69.07,69.27,68.92,69.01,332919.0,68.3753,68.5733,68.2268,68.3159,332919.0
2025-04-08 11:45:00,69.01,69.2,68.86,69.03,295081.0,68.3159,68.504,68.1674,68.3357,295081.0
2025-04-08 11:50:00,69.04,69.17,68.84,69.13,403631.0,68.3456,68.4743,68.1476,68.4347,403631.0
2025-04-08 11:55:00,69.13,69.19,68.88,69.02,188085.0,68.4347,68.4941,68.1872,68.3258,188085.0
2025-04-08 12:00:00,69.01,69.06,68.69,68.72,113284.0,68.3159,68.3654,67.9991,68.0288,113284.0
2025-04-08 12:05:00,68.72,68.83,68.3,68.36,120384.0,68.0288,68.1377,67.613,67.6724,120384.0
2025-04-08 12:10:00,68.36,68.52,68.21,68.22,121593.0,67.6724,67.8308,67.5239,67.5338,121593.0
2025-04-08 12:15:00,68.21,68.26,68.02,68.14,150545.0,67.5239,67.5734,67.3358,67.4546,150545.0
2025-04-08 12:20:00,68.15,68.16,67.93,68.03,130304.0,67.4645,67.4744,67.2467,67.3457,130304.0
2025-04-08 12:25:00,68.06,68.45,67.94,68.4,177374.0,67.3754,67.7615,67.2566,67.712,177374.0
2025-04-08 12:30:00,68.42,68.47,67.95,68.19,118790.0,67.7318,67.7813,67.2665,67.5041,118790.0
2025-04-08 12:35:00,68.19,68.22,67.77,67.88,129688.0,67.5041,67.5338,67.0884,67.1972,129688.0
2025-04-08 12:40:00,67.87,68.01,67.73,67.85,92522.0,67.1873,67.3259,67.0488,67.1675,92522.0
2025-04-08 12:45:00,67.84,68.07,67.77,67.96,134356.0,67.1576,67.3853,67.0884,67.2764,134356.0
2025-04-08 12:50:00,67.99,68.07,67.66,67.76,103482.0,67.3061,67.3853,66.9795,67.0785,103482.0
2025-04-08 12:55:00,67.74,67.88,67.51,67.54,194030.0,67.0587,67.1972,66.831,66.8607,194030.0
2025-04-08 13:00:00,67.54,67.68,67.33,67.54,126527.0,66.8607,66.9993,66.6528,66.8607,126527.0
2025-04-08 13:05:00,67.56,67.77,67.37,67.46,138707.0,66.8805,67.0884,66.6924,66.7815,138707.0
2025-04-08 13:10:00,67.45,67.55,67.27,67.53,152273.0,66.7716,66.8706,66.5934,66.8508,152273.0
2025-04-08 13:15:00,67.53,67.91,67.47,67.65,133325.0,66.8508,67.2269,66.7914,66.9696,133325.0
2025-04-08 13:20:00,67.63,67.77,67.47,67.61,141394.0,66.9498,67.0884,66.7914,66.93,141394.0
2025-04-08 13:25:00,67.59,67.74,67.25,67.34,238535.0,66.9102,67.0587,66.5736,66.6627,238535.0
2025-04-08 13:30:00,67.34,67.44,67.19,67.24,55765.0,66.6627,66.7617,66.5142,66.5637,55765.0
2025-04-08 13:35:00,67.25,67.66,67.19,67.6,96970.0,66.5736,66.9795,66.5142,66.9201,96970.0
2025-04-08 13:40:00,67.61,68.13,67.6,68.0,88381.0,66.93,67.4447,66.9201,67.316,88381.0
2025-04-08 13:45:00,68.01,68.07,67.73,67.76,259040.0,67.3259,67.3853,67.0488,67.0785,259040.0
2025-04-08 13:50:00,67.76,67.81,67.63,67.68,70334.0,67.0785,67.128,66.9498,66.9993,70334.0
2025-04-08 13:55:00,67.67,67.8,67.62,67.7,72926.0,66.9894,67.1181,66.9399,67.0191,72926.0
2025-04-08 14:00:00,67.68,67.7,67.5,67.54,68723.0,66.9993,67.0191,66.8211,66.8607,68723.0
2025-04-08 14:05:00,67.52,67.56,67.22,67.38,52320.0,66.8409,66.8805,66.5439,66.7023,52320.0
2025-04-08 14:10:00,67.38,67.4,66.96,67.08,114264.0,66.7023,66.7221,66.2865,66.4053,114264.0
2025-04-08 14:15:00,67.06,67.39,67.0,67.31,41125.0,66.3855,66.7122,66.3261,66.633,41125.0
2025-04-08 14:20:00,67.29,67.4,67.19,67.39,50625.0,66.6132,66.7221,66.5142,66.7122,50625.0
2025-04-08 14:25:00,67.38,67.38,66.99,67.07,67168.0,66.7023,66.7023,66.3162,66.3954,67168.0
2025-04-08 14:30:00,67.08,67.64,67.07,67.3,126697.0,66.4053,66.9597,66.3954,66.6231,126697.0
2025-04-08 14:35:00,67.28,67.43,67.22,67.38,141494.0,66.6033,66.7518,66.5439,66.7023,141494.0
2025-04-08 14:40:00,67.39,67.47,67.2,67.42,133030.0,66.7122,66.7914,66.5241,66.7419,133030.0
2025-04-08 14:45:00,67.43,67.78,67.43,67.59,167186.0,66.7518,67.0983,66.7518,66.9102,167186.0
2025-04-08 14:50:00,67.6,67.92,67.54,67.85,107288.0,66.9201,67.2368,66.8607,67.1675,107288.0
2025-04-08 14:55:00,67.82,68.01,67.7,67.8,95377.0,67.1379,67.3259,67.0191,67.1181,95377.0
2025-04-08 15:00:00,67.78,67.79,67.55,67.59,71148.0,67.0983,67.1082,66.8706,66.9102,71148.0
2025-04-08 15:05:00,67.57,67.63,67.18,67.19,81942.0,66.8904,66.9498,66.5043,66.5142,81942.0
2025-04-08 15:10:00,67.2,67.36,67.19,67.28,97924.0,66.5241,66.6825,66.5142,66.6033,97924.0
2025-04-08 15:15:00,67.3,67.4,67.07,67.15,82683.0,66.6231,66.7221,66.3954,66.4746,82683.0
2025-04-08 15:20:00,67.17,67.52,67.12,67.52,108361.0,66.4944,66.8409,66.4449,66.8409,108361.0
2025-04-08 15:25:00,67.53,67.75,67.46,67.57,131633.0,66.8508,67.0686,66.7815,66.8904,131633.0
2025-04-08 15:30:00,67.58,67.62,67.29,67.29,148143.0,66.9003,66.9399,66.6132,66.6132,148143.0
2025-04-08 15:35:00,67.29,67.29,66.9,67.02,187002.0,66.6132,66.6132,66.2271,66.3459,187002.0
2025-04-08 15:40:00,67.02,67.32,66.97,67.0,282219.0,66.3459,66.6429,66.2964,66.3261,282219.0
2025-04-08 15:45:00,67.01,67.15,66.9,67.0,331906.0,66.336,66.4746,66.2271,66.3261,331906.0
2025-04-08 15:50:00,67.0,67.62,67.0,67.56,379784.0,66.3261,66.9399,66.3261,66.8805,379784.0
2025-04-08 15:55:00,67.55,67.81,67.48,67.63,1150682.0,66.8706,67.128,66.8013,66.9498,1150682.0
2025-04-09 09:30:00,66.44,67.78,66.38,67.26,262213.0,65.7717,67.0983,65.7123,66.5835,262213.0
2025-04-09 09:35:00,67.25,67.88,66.97,67.73,145285.0,66.5736,67.1972,66.2964,67.0488,145285.0
2025-04-09 09:40:00,67.71,68.3,67.45,67.58,128066.0,67.029,67.613,66.7716,66.9003,128066.0
2025-04-09 09:45:00,67.62,67.78,67.23,67.45,128985.0,66.9399,67.0983,66.5538,66.7716,128985.0
2025-04-09 09:50:00,67.48,67.6,67.22,67.55,87232.0,66.8013,66.9201,66.5439,66.8706,87232.0
2025-04-09 09:55:00,67.59,67.89,67.53,67.81,63056.0,66.9102,67.2071,66.8508,67.128,63056.0
2025-04-09 10:00:00,67.8,68.48,67.77,68.46,154103.0,67.1181,67.7912,67.0884,67.7714,154103.0
2025-04-09 10:05:00,68.46,68.46,67.68,67.84,142856.0,67.7714,67.7714,66.9993,67.1576,142856.0
2025-04-09 10:10:00,67.84,68.12,67.25,67.32,90607.0,67.1576,67.4348,66.5736,66.6429,90607.0
2025-04-09 10:15:00,67.33,67.47,67.18,67.23,120529.0,66.6528,66.7914,66.5043,66.5538,120529.0
2025-04-09 10:20:00,67.2,67.43,66.87,67.18,126068.0,66.5241,66.7518,66.1974,66.5043,126068.0
2025-04-09 10:25:00,67.15,67.64,67.1,67.48,124867.0,66.4746,66.9597,66.4251,66.8013,124867.0
2025-04-09 10:30:00,67.47,67.63,67.31,67.57,88387.0,66.7914,66.9498,66.633,66.8904,88387.0
2025-04-09 10:35:00,67.58,67.74,67.19,67.24,75291.0,66.9003,67.0587,66.5142,66.5637,75291.0
2025-04-09 10:40:00,67.16,67.27,67.06,67.07,102984.0,66.4845,66.5934,66.3855,66.3954,102984.0
2025-04-09 10:45:00,67.06,67.42,67.05,67.19,237714.0,66.3855,66.7419,66.3756,66.5142,237714.0
2025-04-09 10:50:00,67.19,67.27,66.92,67.06,160577.0,66.5142,66.5934,66.2469,66.3855,160577.0
2025-04-09 10:55:00,67.05,67.15,66.92,66.96,738668.0,66.3756,66.4746,66.2469,66.2865,738668.0
2025-04-09 11:00:00,66.96,67.33,66.94,67.3,98061.0,66.2865,66.6528,66.2667,66.6231,98061.0
2025-04-09 11:05:00,67.26,67.46,67.17,67.17,92565.0,66.5835,66.7815,66.4944,66.4944,92565.0
2025-04-09 11:10:00,67.16,67.27,67.08,67.22,54609.0,66.4845,66.5934,66.4053,66.5439,54609.0
2025-04-09 11:15:00,67.15,67.42,67.05,67.25,84525.0,66.4746,66.7419,66.3756,66.5736,84525.0
2025-04-09 11:20:00,67.25,67.58,67.24,67.42,65575.0,66.5736,66.9003,66.5637,66.7419,65575.0
2025-04-09 11:25:00,67.42,67.57,67.38,67.49,34705.0,66.7419,66.8904,66.7023,66.8112,34705.0
2025-04-09 11:30:00,67.51,67.75,67.45,67.53,106300.0,66.831,67.0686,66.7716,66.8508,106300.0
2025-04-09 11:35:00,67.51,67.56,67.27,67.31,88746.0,66.831,66.8805,66.5934,66.633,88746.0
2025-04-09 11:40:00,67.28,67.41,67.22,67.37,122348.0,66.6033,66.732,66.5439,66.6924,122348.0
2025-04-09 11:45:00,67.38,67.72,67.38,67.5,133511.0,66.7023,67.0389,66.7023,66.8211,133511.0
2025-04-09 11:50:00,67.49,67.64,67.42,67.43,58467.0,66.8112,66.9597,66.7419,66.7518,58467.0
2025-04-09 11:55:00,67.45,67.51,67.31,67.39,31264.0,66.7716,66.831,66.633,66.7122,31264.0
2025-04-09 12:00:00,67.39,67.45,67.15,67.39,79050.0,66.7122,66.7716,66.4746,66.7122,79050.0
2025-04-09 12:05:00,67.39,67.63,67.36,67.56,65770.0,66.7122,66.9498,66.6825,66.8805,65770.0
2025-04-09 12:10:00,67.57,67.9,67.55,67.82,88485.0,66.8904,67.217,66.8706,67.1379,88485.0
2025-04-09 12:15:00,67.81,67.97,67.79,67.92,32928.0,67.128,67.2863,67.1082,67.2368,32928.0
2025-04-09 12:20:00,67.91,67.98,67.7,67.7,63410.0,67.2269,67.2962,67.0191,67.0191,63410.0
2025-04-09 12:25:00,67.72,67.97,67.68,67.81,72841.0,67.0389,67.2863,66.9993,67.128,72841.0
2025-04-09 12:30:00,67.8,67.87,67.73,67.83,61466.0,67.1181,67.1873,67.0488,67.1478,61466.0
2025-04-09 12:35:00,67.83,67.93,67.71,67.86,105660.0,67.1478,67.2467,67.029,67.1774,105660.0
2025-04-09 12:40:00,67.88,67.89,67.75,67.83,58205.0,67.1972,67.2071,67.0686,67.1478,58205.0
2025-04-09 12:45:00,67.84,68.04,67.84,68.02,163795.0,67.1576,67.3556,67.1576,67.3358,163795.0
2025-04-09 12:50:00,68.02,68.21,68.0,68.2,64350.0,67.3358,67.5239,67.316,67.514,64350.0
2025-04-09 12:55:00,68.19,68.25,68.02,68.08,30664.0,67.5041,67.5635,67.3358,67.3952,30664.0
2025-04-09 13:00:00,68.08,68.74,68.07,68.71,88553.0,67.3952,68.0486,67.3853,68.0189,88553.0
2025-04-09 13:05:00,68.71,68.71,68.21,68.24,54637.0,68.0189,68.0189,67.5239,67.5536,54637.0
2025-04-09 13:10:00,68.25,68.25,68.06,68.19,27784.0,67.5635,67.5635,67.3754,67.5041,27784.0
2025-04-09 13:15:00,68.2,69.77,67.76,69.47,195667.0,67.514,69.0682,67.0785,68.7713,195667.0
2025-04-09 13:20:00,69.42,70.86,69.13,70.28,815052.0,68.7218,70.1473,68.4347,69.5731,815052.0
2025-04-09 13:25:00,70.28,71.0,69.81,69.87,425814.0,69.5731,70.2859,69.1078,69.1672,425814.0
2025-04-09 13:30:00,69.92,70.87,69.66,70.8,123821.0,69.2167,70.1572,68.9593,70.0879,123821.0
2025-04-09 13:35:00,70.77,71.22,69.86,69.89,165440.0,70.0582,70.5037,69.1573,69.187,165440.0
2025-04-09 13:40:00,69.9,70.03,69.3,69.54,72586.0,69.1969,69.3256,68.603,68.8406,72586.0
2025-04-09 13:45:00,69.53,70.1,69.34,69.85,77023.0,68.8307,69.3949,68.6426,69.1474,77023.0
2025-04-09 13:50:00,69.85,69.95,69.38,69.55,51776.0,69.1474,69.2464,68.6822,68.8504,51776.0
2025-04-09 13:55:00,69.55,70.18,69.41,70.1,69600.0,68.8504,69.4741,68.7119,69.3949,69600.0
2025-04-09 14:00:00,70.15,70.45,69.86,70.12,196679.0,69.4444,69.7414,69.1573,69.4147,196679.0
2025-04-09 14:05:00,70.11,70.2,69.85,70.01,265402.0,69.4048,69.4939,69.1474,69.3058,265402.0
2025-04-09 14:10:00,70.0,70.3,69.82,69.98,152490.0,69.2959,69.5929,69.1177,69.2761,152490.0
2025-04-09 14:15:00,69.98,70.15,69.6,69.73,129912.0,69.2761,69.4444,68.8999,69.0286,129912.0
2025-04-09 14:20:00,69.73,69.83,69.51,69.76,84714.0,69.0286,69.1276,68.8109,69.0583,84714.0
2025-04-09 14:25:00,69.76,69.91,69.44,69.63,135658.0,69.0583,69.2068,68.7416,68.9296,135658.0
2025-04-09 14:30:00,69.66,69.71,69.25,69.43,123152.0,68.9593,69.0088,68.5535,68.7317,123152.0
2025-04-09 14:35:00,69.43,69.59,69.16,69.46,112065.0,68.7317,68.89,68.4644,68.7614,112065.0
2025-04-09 14:40:00,69.47,69.52,68.94,69.15,104617.0,68.7713,68.8208,68.2466,68.4545,104617.0
2025-04-09 14:45:00,69.16,69.55,69.02,69.45,73870.0,68.4644,68.8504,68.3258,68.7515,73870.0
2025-04-09 14:50:00,69.47,69.5,68.85,68.95,101748.0,68.7713,68.801,68.1575,68.2565,101748.0
2025-04-09 14:55:00,68.95,69.13,68.76,68.82,49194.0,68.2565,68.4347,68.0684,68.1278,49194.0
2025-04-09 15:00:00,68.78,69.37,68.7,69.37,60031.0,68.0882,68.6723,68.009,68.6723,60031.0
2025-04-09 15:05:00,69.37,69.53,69.3,69.44,64733.0,68.6723,68.8307,68.603,68.7416,64733.0
2025-04-09 15:10:00,69.45,69.63,69.39,69.48,92845.0,68.7515,68.9296,68.6921,68.7812,92845.0
2025-04-09 15:15:00,69.48,69.6,69.16,69.39,70107.0,68.7812,68.8999,68.4644,68.6921,70107.0
2025-04-09 15:20:00,69.38,69.47,69.27,69.47,124605.0,68.6822,68.7713,68.5733,68.7713,124605.0
2025-04-09 15:25:00,69.47,69.62,69.31,69.5,114730.0,68.7713,68.9197,68.6129,68.801,114730.0
2025-04-09 15:30:00,69.51,69.83,69.5,69.64,124158.0,68.8109,69.1276,68.801,68.9395,124158.0
2025-04-09 15:35:00,69.66,69.72,69.26,69.4,113906.0,68.9593,69.0187,68.5634,68.702,113906.0
2025-04-09 15:40:00,69.39,69.57,69.32,69.57,134567.0,68.6921,68.8702,68.6228,68.8702,134567.0
2025-04-09 15:45:00,69.56,69.72,69.45,69.65,165792.0,68.8603,69.0187,68.7515,68.9494,165792.0
2025-04-09 15:50:00,69.66,70.28,69.65,69.95,381173.0,68.9593,69.5731,68.9494,69.2464,381173.0
2025-04-09 15:55:00,69.96,70.41,69.96,70.17,884859.0,69.2563,69.7018,69.2563,69.4642,884859.0
2025-04-10 09:30:00,69.68,70.59,69.62,70.25,203857.0,68.9791,69.88,68.9197,69.5434,203857.0
2025-04-10 09:35:00,70.29,70.53,70.14,70.15,70823.0,69.583,69.8206,69.4345,69.4444,70823.0
2025-04-10 09:40:00,70.18,70.68,70.08,70.67,85767.0,69.4741,69.9691,69.3751,69.9592,85767.0
2025-04-10 09:45:00,70.7,70.83,70.33,70.45,105865.0,69.9889,70.1176,69.6226,69.7414,105865.0
2025-04-10 09:50:00,70.45,70.87,70.43,70.74,121264.0,69.7414,70.1572,69.7216,70.0285,121264.0
2025-04-10 09:55:00,70.7,70.87,70.47,70.69,74847.0,69.9889,70.1572,69.7612,69.979,74847.0
2025-04-10 10:00:00,70.69,70.77,70.31,70.67,61929.0,69.979,70.0582,69.6028,69.9592,61929.0
2025-04-10 10:05:00,70.65,70.67,70.29,70.56,61662.0,69.9394,69.9592,69.583,69.8503,61662.0
2025-04-10 10:10:00,70.53,70.75,70.3,70.73,58769.0,69.8206,70.0384,69.5929,70.0186,58769.0
2025-04-10 10:15:00,70.75,70.89,70.57,70.62,58434.0,70.0384,70.177,69.8602,69.9097,58434.0
2025-04-10 10:20:00,70.66,70.68,70.46,70.49,41575.0,69.9493,69.9691,69.7513,69.781,41575.0
2025-04-10 10:25:00,70.49,70.6,70.01,70.04,92098.0,69.781,69.8899,69.3058,69.3355,92098.0
2025-04-10 10:30:00,70.03,70.32,70.0,70.23,98849.0,69.3256,69.6127,69.2959,69.5236,98849.0
2025-04-10 10:35:00,70.23,70.37,70.08,70.16,80139.0,69.5236,69.6622,69.3751,69.4543,80139.0
2025-04-10 10:40:00,70.15,70.28,70.02,70.05,54674.0,69.4444,69.5731,69.3157,69.3454,54674.0
2025-04-10 10:45:00,70.04,70.19,69.95,70.15,52422.0,69.3355,69.484,69.2464,69.4444,52422.0
2025-04-10 10:50:00,70.14,70.18,69.89,70.14,100932.0,69.4345,69.4741,69.187,69.4345,100932.0
2025-04-10 10:55:00,70.14,70.22,69.98,70.01,40179.0,69.4345,69.5137,69.2761,69.3058,40179.0
2025-04-10 11:00:00,70.0,70.19,69.89,69.96,47238.0,69.2959,69.484,69.187,69.2563,47238.0
2025-04-10 11:05:00,69.96,70.17,69.93,70.09,66131.0,69.2563,69.4642,69.2266,69.385,66131.0
2025-04-10 11:10:00,70.09,70.1,69.92,69.99,59633.0,69.385,69.3949,69.2167,69.286,59633.0
2025-04-10 11:15:00,69.99,70.03,69.62,69.63,149194.0,69.286,69.3256,68.9197,68.9296,149194.0
2025-04-10 11:20:00,69.62,69.75,69.52,69.55,46327.0,68.9197,69.0484,68.8208,68.8504,46327.0
2025-04-10 11:25:00,69.56,69.7,69.5,69.5,95732.0,68.8603,68.9989,68.801,68.801,95732.0
2025-04-10 11:30:00,69.52,69.63,69.3,69.63,49553.0,68.8208,68.9296,68.603,68.9296,49553.0
2025-04-10 11:35:00,69.6,69.66,69.44,69.52,71170.0,68.8999,68.9593,68.7416,68.8208,71170.0
2025-04-10 11:40:00,69.54,69.63,69.32,69.36,35887.0,68.8406,68.9296,68.6228,68.6624,35887.0
2025-04-10 11:45:00,69.32,69.56,69.3,69.4,29456.0,68.6228,68.8603,68.603,68.702,29456.0
2025-04-10 11:50:00,69.39,69.57,69.33,69.53,34262.0,68.6921,68.8702,68.6327,68.8307,34262.0
2025-04-10 11:55:00,69.54,69.58,69.26,69.3,288750.0,68.8406,68.8801,68.5634,68.603,288750.0
2025-04-10 12:00:00,69.33,69.46,68.89,68.95,84049.0,68.6327,68.7614,68.1971,68.2565,84049.0
2025-04-10 12:05:00,68.95,69.27,68.86,69.18,64426.0,68.2565,68.5733,68.1674,68.4842,64426.0
2025-04-10 12:10:00,69.17,69.29,69.04,69.16,87000.0,68.4743,68.5931,68.3456,68.4644,87000.0
2025-04-10 12:15:00,69.15,69.15,68.8,68.84,44007.0,68.4545,68.4545,68.108,68.1476,44007.0
2025-04-10 12:20:00,68.82,68.83,68.33,68.8,58621.0,68.1278,68.1377,67.6427,68.108,58621.0
2025-04-10 12:25:00,68.76,68.97,68.47,68.82,44553.0,68.0684,68.2763,67.7813,68.1278,44553.0
2025-04-10 12:30:00,68.77,69.33,68.77,69.33,96436.0,68.0783,68.6327,68.0783,68.6327,96436.0
2025-04-10 12:35:00,69.31,69.62,69.14,69.55,60368.0,68.6129,68.9197,68.4446,68.8504,60368.0
2025-04-10 12:40:00,69.57,69.6,69.12,69.22,102405.0,68.8702,68.8999,68.4248,68.5238,102405.0
2025-04-10 12:45:00,69.17,69.49,68.94,69.38,58989.0,68.4743,68.7911,68.2466,68.6822,58989.0
2025-04-10 12:50:00,69.39,69.55,69.16,69.26,213149.0,68.6921,68.8504,68.4644,68.5634,213149.0
2025-04-10 12:55:00,69.22,69.53,69.14,69.46,57069.0,68.5238,68.8307,68.4446,68.7614,57069.0
2025-04-10 13:00:00,69.48,69.89,69.29,69.43,165066.0,68.7812,69.187,68.5931,68.7317,165066.0
2025-04-10 13:05:00,69.43,69.47,69.07,69.1,33811.0,68.7317,68.7713,68.3753,68.405,33811.0
2025-04-10 13:10:00,69.13,69.17,68.8,69.03,42669.0,68.4347,68.4743,68.108,68.3357,42669.0
2025-04-10 13:15:00,69.03,69.04,68.83,69.0,31127.0,68.3357,68.3456,68.1377,68.306,31127.0
2025-04-10 13:20:00,68.96,69.04,68.75,68.93,98064.0,68.2664,68.3456,68.0585,68.2367,98064.0
2025-04-10 13:25:00,68.92,69.37,68.91,69.37,154987.0,68.2268,68.6723,68.2169,68.6723,154987.0
2025-04-10 13:30:00,69.33,69.43,69.22,69.3,76431.0,68.6327,68.7317,68.5238,68.603,76431.0
2025-04-10 13:35:00,69.26,69.53,69.23,69.31,54979.0,68.5634,68.8307,68.5337,68.6129,54979.0
2025-04-10 13:40:00,69.3,69.77,69.24,69.69,89603.0,68.603,69.0682,68.5436,68.989,89603.0
2025-04-10 13:45:00,69.71,69.97,69.67,69.73,85541.0,69.0088,69.2662,68.9692,69.0286,85541.0
2025-04-10 13:50:00,69.74,69.78,69.42,69.67,53517.0,69.0385,69.0781,68.7218,68.9692,53517.0
2025-04-10 13:55:00,69.67,69.82,69.6,69.6,116971.0,68.9692,69.1177,68.8999,68.8999,116971.0
2025-04-10 14:00:00,69.62,70.13,69.56,70.06,115476.0,68.9197,69.4246,68.8603,69.3553,115476.0
2025-04-10 14:05:00,70.06,70.19,69.64,69.7,65765.0,69.3553,69.484,68.9395,68.9989,65765.0
2025-04-10 14:10:00,69.66,69.71,69.45,69.57,59891.0,68.9593,69.0088,68.7515,68.8702,59891.0
2025-04-10 14:15:00,69.56,69.94,69.52,69.88,72609.0,68.8603,69.2365,68.8208,69.1771,72609.0
2025-04-10 14:20:00,69.89,70.28,69.88,70.23,64884.0,69.187,69.5731,69.1771,69.5236,64884.0
2025-04-10 14:25:00,70.2,70.64,70.15,70.57,105755.0,69.4939,69.9295,69.4444,69.8602,105755.0
2025-04-10 14:30:00,70.58,70.69,70.33,70.33,162381.0,69.8701,69.979,69.6226,69.6226,162381.0
2025-04-10 14:35:00,70.34,70.45,70.21,70.41,46887.0,69.6325,69.7414,69.5038,69.7018,46887.0
2025-04-10 14:40:00,70.4,70.8,70.33,70.74,110223.0,69.6919,70.0879,69.6226,70.0285,110223.0
2025-04-10 14:45:00,70.76,70.76,70.2,70.35,99843.0,70.0483,70.0483,69.4939,69.6424,99843.0
2025-04-10 14:50:00,70.35,70.61,70.04,70.07,125114.0,69.6424,69.8998,69.3355,69.3652,125114.0
2025-04-10 14:55:00,70.06,70.22,70.0,70.13,302458.0,69.3553,69.5137,69.2959,69.4246,302458.0
2025-04-10 15:00:00,70.05,70.33,70.01,70.15,108193.0,69.3454,69.6226,69.3058,69.4444,108193.0
2025-04-10 15:05:00,70.15,70.2,69.65,69.68,42486.0,69.4444,69.4939,68.9494,68.9791,42486.0
2025-04-10 15:10:00,69.72,69.81,69.59,69.81,42574.0,69.0187,69.1078,68.89,69.1078,42574.0
2025-04-10 15:15:00,69.81,69.91,69.65,69.9,121705.0,69.1078,69.2068,68.9494,69.1969,121705.0
2025-04-10 15:20:00,69.93,70.0,69.65,69.76,91690.0,69.2266,69.2959,68.9494,69.0583,91690.0
2025-04-10 15:25:00,69.76,69.86,69.39,69.44,82234.0,69.0583,69.1573,68.6921,68.7416,82234.0
2025-04-10 15:30:00,69.44,69.7,69.39,69.52,156414.0,68.7416,68.9989,68.6921,68.8208,156414.0
2025-04-10 15:35:00,69.5,69.52,69.23,69.29,67087.0,68.801,68.8208,68.5337,68.5931,67087.0
2025-04-10 15:40:00,69.32,69.42,68.63,68.69,179997.0,68.6228,68.7218,67.9397,67.9991,179997.0
2025-04-10 15:45:00,68.68,68.95,68.61,68.84,292911.0,67.9892,68.2565,67.9199,68.1476,292911.0
2025-04-10 15:50:00,68.83,69.09,68.82,68.92,393144.0,68.1377,68.3951,68.1278,68.2268,393144.0
2025-04-10 15:55:00,68.93,69.08,68.69,68.96,1076165.0,68.2367,68.3852,67.9991,68.2664,1076165.0
2025-04-11 09:30:00,69.0,69.17,68.35,69.1,198560.0,68.306,68.4743,67.6625,68.405,198560.0
2025-04-11 09:35:00,68.98,69.36,68.58,68.95,107533.0,68.2862,68.6624,67.8902,68.2565,107533.0
2025-04-11 09:40:00,68.95,69.0,68.64,68.92,31662.0,68.2565,68.306,67.9496,68.2268,31662.0
2025-04-11 09:45:00,68.95,69.31,68.9,69.08,102751.0,68.2565,68.6129,68.207,68.3852,102751.0
2025-04-11 09:50:00,69.0,69.09,68.82,68.92,35496.0,68.306,68.3951,68.1278,68.2268,35496.0
2025-04-11 09:55:00,68.9,69.08,68.77,68.92,74910.0,68.207,68.3852,68.0783,68.2268,74910.0
2025-04-11 10:00:00,68.87,69.1,68.63,69.05,77608.0,68.1773,68.405,67.9397,68.3555,77608.0
2025-04-11 10:05:00,69.06,69.32,68.95,69.09,47334.0,68.3654,68.6228,68.2565,68.3951,47334.0
2025-04-11 10:10:00,69.1,69.17,68.88,69.12,55838.0,68.405,68.4743,68.1872,68.4248,55838.0
2025-04-11 10:15:00,69.16,69.26,68.96,69.08,63158.0,68.4644,68.5634,68.2664,68.3852,63158.0
2025-04-11 10:20:00,69.08,69.14,68.73,68.75,58815.0,68.3852,68.4446,68.0387,68.0585,58815.0
2025-04-11 10:25:00,68.76,68.87,68.63,68.73,51909.0,68.0684,68.1773,67.9397,68.0387,51909.0
2025-04-11 10:30:00,68.73,69.09,68.63,68.99,87704.0,68.0387,68.3951,67.9397,68.2961,87704.0
2025-04-11 10:35:00,69.0,69.06,68.86,68.94,84854.0,68.306,68.3654,68.1674,68.2466,84854.0
2025-04-11 10:40:00,68.91,69.01,68.78,68.94,98543.0,68.2169,68.3159,68.0882,68.2466,98543.0
2025-04-11 10:45:00,68.96,69.1,68.94,69.08,46701.0,68.2664,68.405,68.2466,68.3852,46701.0
2025-04-11 10:50:00,69.07,69.08,68.73,68.91,32352.0,68.3753,68.3852,68.0387,68.2169,32352.0
2025-04-11 10:55:00,68.92,68.92,68.67,68.7,34979.0,68.2268,68.2268,67.9793,68.009,34979.0
2025-04-11 11:00:00,68.69,69.14,68.55,68.61,56023.0,67.9991,68.4446,67.8605,67.9199,56023.0
2025-04-11 11:05:00,68.61,68.61,68.41,68.47,38172.0,67.9199,67.9199,67.7219,67.7813,38172.0
2025-04-11 11:10:00,68.47,68.54,68.2,68.2,22145.0,67.7813,67.8506,67.514,67.514,22145.0
2025-04-11 11:15:00,68.23,68.23,68.09,68.14,62128.0,67.5437,67.5437,67.4051,67.4546,62128.0
2025-04-11 11:20:00,68.15,68.27,68.03,68.07,31189.0,67.4645,67.5833,67.3457,67.3853,31189.0
2025-04-11 11:25:00,68.06,68.18,67.99,68.1,52006.0,67.3754,67.4942,67.3061,67.415,52006.0
2025-04-11 11:30:00,68.11,68.25,68.02,68.22,77275.0,67.4249,67.5635,67.3358,67.5338,77275.0
2025-04-11 11:35:00,68.22,68.79,68.22,68.75,80174.0,67.5338,68.0981,67.5338,68.0585,80174.0
2025-04-11 11:40:00,68.76,68.76,68.51,68.67,27493.0,68.0684,68.0684,67.8209,67.9793,27493.0
2025-04-11 11:45:00,68.67,68.7,68.55,68.7,29876.0,67.9793,68.009,67.8605,68.009,29876.0
2025-04-11 11:50:00,68.67,68.8,68.63,68.72,41537.0,67.9793,68.108,67.9397,68.0288,41537.0
2025-04-11 11:55:00,68.7,68.75,68.59,68.64,32788.0,68.009,68.0585,67.9001,67.9496,32788.0
2025-04-11 12:00:00,68.68,68.71,68.56,68.6,21143.0,67.9892,68.0189,67.8704,67.91,21143.0
2025-04-11 12:05:00,68.6,68.82,68.6,68.67,38232.0,67.91,68.1278,67.91,67.9793,38232.0
2025-04-11 12:10:00,68.67,68.93,68.66,68.89,50848.0,67.9793,68.2367,67.9694,68.1971,50848.0
2025-04-11 12:15:00,68.89,68.93,68.72,68.78,41103.0,68.1971,68.2367,68.0288,68.0882,41103.0
2025-04-11 12:20:00,68.78,68.95,68.77,68.78,60363.0,68.0882,68.2565,68.0783,68.0882,60363.0
2025-04-11 12:25:00,68.79,68.79,68.61,68.76,38286.0,68.0981,68.0981,67.9199,68.0684,38286.0
2025-04-11 12:30:00,68.79,69.04,68.78,68.96,51298.0,68.0981,68.3456,68.0882,68.2664,51298.0
2025-04-11 12:35:00,68.94,69.14,68.91,69.04,52946.0,68.2466,68.4446,68.2169,68.3456,52946.0
2025-04-11 12:40:00,69.04,69.18,68.95,69.16,56787.0,68.3456,68.4842,68.2565,68.4644,56787.0
2025-04-11 12:45:00,69.13,69.15,69.02,69.15,95142.0,68.4347,68.4545,68.3258,68.4545,95142.0
2025-04-11 12:50:00,69.12,69.19,68.79,68.95,203414.0,68.4248,68.4941,68.0981,68.2565,203414.0
2025-04-11 12:55:00,68.97,69.11,68.93,69.01,39347.0,68.2763,68.4149,68.2367,68.3159,39347.0
2025-04-11 13:00:00,69.01,69.13,68.94,69.11,55105.0,68.3159,68.4347,68.2466,68.4149,55105.0
2025-04-11 13:05:00,69.11,69.27,69.01,69.07,56501.0,68.4149,68.5733,68.3159,68.3753,56501.0
2025-04-11 13:10:00,69.06,69.21,69.03,69.13,44344.0,68.3654,68.5139,68.3357,68.4347,44344.0
2025-04-11 13:15:00,69.14,69.18,69.0,69.05,23091.0,68.4446,68.4842,68.306,68.3555,23091.0
2025-04-11 13:20:00,69.05,69.28,69.0,69.16,25068.0,68.3555,68.5832,68.306,68.4644,25068.0
2025-04-11 13:25:00,69.16,69.16,69.0,69.04,39362.0,68.4644,68.4644,68.306,68.3456,39362.0
2025-04-11 13:30:00,69.02,69.15,69.0,69.11,70522.0,68.3258,68.4545,68.306,68.4149,70522.0
2025-04-11 13:35:00,69.11,69.68,69.08,69.68,374847.0,68.4149,68.9791,68.3852,68.9791,374847.0
2025-04-11 13:40:00,69.68,69.99,69.65,69.9,78111.0,68.9791,69.286,68.9494,69.1969,78111.0
2025-04-11 13:45:00,69.9,69.9,69.56,69.8,64095.0,69.1969,69.1969,68.8603,69.0979,64095.0
2025-04-11 13:50:00,69.79,69.92,69.74,69.87,63866.0,69.088,69.2167,69.0385,69.1672,63866.0
2025-04-11 13:55:00,69.88,69.9,69.69,69.76,30492.0,69.1771,69.1969,68.989,69.0583,30492.0
2025-04-11 14:00:00,69.76,69.84,69.68,69.79,43797.0,69.0583,69.1375,68.9791,69.088,43797.0
2025-04-11 14:05:00,69.79,69.79,69.54,69.6,26949.0,69.088,69.088,68.8406,68.8999,26949.0
2025-04-11 14:10:00,69.6,69.65,69.48,69.55,38411.0,68.8999,68.9494,68.7812,68.8504,38411.0
2025-04-11 14:15:00,69.56,69.7,69.55,69.59,19791.0,68.8603,68.9989,68.8504,68.89,19791.0
2025-04-11 14:20:00,69.59,69.68,69.47,69.67,29451.0,68.89,68.9791,68.7713,68.9692,29451.0
2025-04-11 14:25:00,69.67,69.8,69.6,69.76,20933.0,68.9692,69.0979,68.8999,69.0583,20933.0
2025-04-11 14:30:00,69.78,69.78,69.5,69.53,51595.0,69.0781,69.0781,68.801,68.8307,51595.0
2025-04-11 14:35:00,69.53,69.63,69.43,69.53,41919.0,68.8307,68.9296,68.7317,68.8307,41919.0
2025-04-11 14:40:00,69.56,69.68,69.5,69.56,23340.0,68.8603,68.9791,68.801,68.8603,23340.0
2025-04-11 14:45:00,69.56,69.74,69.55,69.7,31618.0,68.8603,69.0385,68.8504,68.9989,31618.0
2025-04-11 14:50:00,69.71,69.73,69.51,69.67,22841.0,69.0088,69.0286,68.8109,68.9692,22841.0
2025-04-11 14:55:00,69.67,69.71,69.45,69.51,32895.0,68.9692,69.0088,68.7515,68.8109,32895.0
2025-04-11 15:00:00,69.52,69.76,69.51,69.7,35245.0,68.8208,69.0583,68.8109,68.9989,35245.0
2025-04-11 15:05:00,69.71,69.87,69.68,69.87,25242.0,69.0088,69.1672,68.9791,69.1672,25242.0
2025-04-11 15:10:00,69.87,69.94,69.83,69.86,34703.0,69.1672,69.2365,69.1276,69.1573,34703.0
2025-04-11 15:15:00,69.86,69.88,69.69,69.83,34490.0,69.1573,69.1771,68.989,69.1276,34490.0
2025-04-11 15:20:00,69.82,69.82,69.62,69.64,65280.0,69.1177,69.1177,68.9197,68.9395,65280.0
2025-04-11 15:25:00,69.64,69.78,69.61,69.65,43687.0,68.9395,69.0781,68.9098,68.9494,43687.0
2025-04-11 15:30:00,69.67,69.77,69.57,69.67,76374.0,68.9692,69.0682,68.8702,68.9692,76374.0
2025-04-11 15:35:00,69.67,69.68,69.52,69.67,58713.0,68.9692,68.9791,68.8208,68.9692,58713.0
2025-04-11 15:40:00,69.67,69.72,69.59,69.7,145136.0,68.9692,69.0187,68.89,68.9989,145136.0
2025-04-11 15:45:00,69.71,69.76,69.57,69.62,102017.0,69.0088,69.0583,68.8702,68.9197,102017.0
2025-04-11 15:50:00,69.64,69.78,69.52,69.69,218983.0,68.9395,69.0781,68.8208,68.989,218983.0
2025-04-11 15:55:00,69.71,69.88,69.49,69.5,1020765.0,69.0088,69.1771,68.7911,68.801,1020765.0
2025-04-14 09:30:00,70.0,70.02,69.1,69.38,150450.0,69.2959,69.3157,68.405,68.6822,150450.0
2025-04-14 09:35:00,69.45,69.45,69.03,69.22,48490.0,68.7515,68.7515,68.3357,68.5238,48490.0
2025-04-14 09:40:00,69.22,69.56,69.22,69.5,68596.0,68.5238,68.8603,68.5238,68.801,68596.0
2025-04-14 09:45:00,69.5,69.52,69.13,69.21,38293.0,68.801,68.8208,68.4347,68.5139,38293.0
2025-04-14 09:50:00,69.19,69.35,69.04,69.3,48320.0,68.4941,68.6525,68.3456,68.603,48320.0
2025-04-14 09:55:00,69.28,69.5,69.05,69.42,60470.0,68.5832,68.801,68.3555,68.7218,60470.0
2025-04-14 10:00:00,69.42,69.57,69.22,69.53,73899.0,68.7218,68.8702,68.5238,68.8307,73899.0
2025-04-14 10:05:00,69.48,69.57,69.24,69.32,47360.0,68.7812,68.8702,68.5436,68.6228,47360.0
2025-04-14 10:10:00,69.34,69.38,69.1,69.11,46700.0,68.6426,68.6822,68.405,68.4149,46700.0
2025-04-14 10:15:00,69.12,69.2,68.88,68.98,55165.0,68.4248,68.504,68.1872,68.2862,55165.0
2025-04-14 10:20:00,68.98,69.07,68.82,68.95,47417.0,68.2862,68.3753,68.1278,68.2565,47417.0
2025-04-14 10:25:00,68.95,69.25,68.93,69.2,26504.0,68.2565,68.5535,68.2367,68.504,26504.0
2025-04-14 10:30:00,69.2,69.22,69.1,69.11,18759.0,68.504,68.5238,68.405,68.4149,18759.0
2025-04-14 10:35:00,69.13,69.18,69.05,69.11,19649.0,68.4347,68.4842,68.3555,68.4149,19649.0
2025-04-14 10:40:00,69.11,69.3,69.08,69.23,34172.0,68.4149,68.603,68.3852,68.5337,34172.0
2025-04-14 10:45:00,69.24,69.53,69.23,69.41,61729.0,68.5436,68.8307,68.5337,68.7119,61729.0
2025-04-14 10:50:00,69.42,69.59,69.41,69.5,55585.0,68.7218,68.89,68.7119,68.801,55585.0
2025-04-14 10:55:00,69.5,69.53,69.38,69.5,46763.0,68.801,68.8307,68.6822,68.801,46763.0
2025-04-14 11:00:00,69.49,69.58,69.44,69.51,51970.0,68.7911,68.8801,68.7416,68.8109,51970.0
2025-04-14 11:05:00,69.52,69.66,69.51,69.57,56513.0,68.8208,68.9593,68.8109,68.8702,56513.0
2025-04-14 11:10:00,69.55,69.64,69.54,69.56,60508.0,68.8504,68.9395,68.8406,68.8603,60508.0
2025-04-14 11:15:00,69.58,69.59,69.47,69.59,67152.0,68.8801,68.89,68.7713,68.89,67152.0
2025-04-14 11:20:00,69.58,69.6,69.48,69.5,37369.0,68.8801,68.8999,68.7812,68.801,37369.0
2025-04-14 11:25:00,69.47,69.54,69.36,69.47,53144.0,68.7713,68.8406,68.6624,68.7713,53144.0
2025-04-14 11:30:00,69.47,69.58,69.4,69.56,37223.0,68.7713,68.8801,68.702,68.8603,37223.0
2025-04-14 11:35:00,69.56,69.64,69.47,69.47,38247.0,68.8603,68.9395,68.7713,68.7713,38247.0
2025-04-14 11:40:00,69.46,69.51,69.36,69.5,43861.0,68.7614,68.8109,68.6624,68.801,43861.0
2025-04-14 11:45:00,69.47,69.47,69.28,69.3,29017.0,68.7713,68.7713,68.5832,68.603,29017.0
2025-04-14 11:50:00,69.3,69.31,69.16,69.27,23299.0,68.603,68.6129,68.4644,68.5733,23299.0
2025-04-14 11:55:00,69.28,69.38,69.19,69.19,18924.0,68.5832,68.6822,68.4941,68.4941,18924.0
2025-04-14 12:00:00,69.17,69.23,69.03,69.15,19198.0,68.4743,68.5337,68.3357,68.4545,19198.0
2025-04-14 12:05:00,69.16,69.2,69.02,69.03,29409.0,68.4644,68.504,68.3258,68.3357,29409.0
2025-04-14 12:10:00,69.04,69.09,68.88,69.05,28403.0,68.3456,68.3951,68.1872,68.3555,28403.0
2025-04-14 12:15:00,69.1,69.17,69.07,69.14,30929.0,68.405,68.4743,68.3753,68.4446,30929.0
2025-04-14 12:20:00,69.13,69.31,69.1,69.11,26215.0,68.4347,68.6129,68.405,68.4149,26215.0
2025-04-14 12:25:00,69.13,69.15,69.0,69.06,26720.0,68.4347,68.4545,68.306,68.3654,26720.0
2025-04-14 12:30:00,69.08,69.32,69.07,69.32,44492.0,68.3852,68.6228,68.3753,68.6228,44492.0
2025-04-14 12:35:00,69.29,69.34,69.2,69.25,48717.0,68.5931,68.6426,68.504,68.5535,48717.0
2025-04-14 12:40:00,69.23,69.32,69.21,69.28,15539.0,68.5337,68.6228,68.5139,68.5832,15539.0
2025-04-14 12:45:00,69.28,69.33,69.23,69.29,16886.0,68.5832,68.6327,68.5337,68.5931,16886.0
2025-04-14 12:50:00,69.29,69.29,69.14,69.28,19288.0,68.5931,68.5931,68.4446,68.5832,19288.0
2025-04-14 12:55:00,69.28,69.3,69.18,69.18,15512.0,68.5832,68.603,68.4842,68.4842,15512.0
2025-04-14 13:00:00,69.17,69.49,69.08,69.22,106899.0,68.4743,68.7911,68.3852,68.5238,106899.0
2025-04-14 13:05:00,69.2,69.24,69.12,69.2,27264.0,68.504,68.5436,68.4248,68.504,27264.0
2025-04-14 13:10:00,69.17,69.26,69.17,69.25,47747.0,68.4743,68.5634,68.4743,68.5535,47747.0
2025-04-14 13:15:00,69.25,69.26,69.15,69.2,15390.0,68.5535,68.5634,68.4545,68.504,15390.0
2025-04-14 13:20:00,69.2,69.36,69.19,69.25,37355.0,68.504,68.6624,68.4941,68.5535,37355.0
2025-04-14 13:25:00,69.26,69.26,69.13,69.2,21841.0,68.5634,68.5634,68.4347,68.504,21841.0
2025-04-14 13:30:00,69.21,69.24,69.1,69.19,29273.0,68.5139,68.5436,68.405,68.4941,29273.0
2025-04-14 13:35:00,69.2,69.26,69.13,69.17,15925.0,68.504,68.5634,68.4347,68.4743,15925.0
2025-04-14 13:40:00,69.17,69.19,69.08,69.09,19663.0,68.4743,68.4941,68.3852,68.3951,19663.0
2025-04-14 13:45:00,69.09,69.18,68.99,69.13,20661.0,68.3951,68.4842,68.2961,68.4347,20661.0
2025-04-14 13:50:00,69.13,69.26,69.12,69.18,29464.0,68.4347,68.5634,68.4248,68.4842,29464.0
2025-04-14 13:55:00,69.18,69.22,69.14,69.19,16026.0,68.4842,68.5238,68.4446,68.4941,16026.0
2025-04-14 14:00:00,69.19,69.26,69.17,69.23,25615.0,68.4941,68.5634,68.4743,68.5337,25615.0
2025-04-14 14:05:00,69.23,69.27,69.17,69.25,21417.0,68.5337,68.5733,68.4743,68.5535,21417.0
2025-04-14 14:10:00,69.25,69.26,69.12,69.22,29826.0,68.5535,68.5634,68.4248,68.5238,29826.0
2025-04-14 14:15:00,69.22,69.31,69.2,69.29,33966.0,68.5238,68.6129,68.504,68.5931,33966.0
2025-04-14 14:20:00,69.31,69.35,69.3,69.34,25422.0,68.6129,68.6525,68.603,68.6426,25422.0
2025-04-14 14:25:00,69.34,69.37,69.31,69.35,29088.0,68.6426,68.6723,68.6129,68.6525,29088.0
2025-04-14 14:30:00,69.35,69.46,69.34,69.42,32945.0,68.6525,68.7614,68.6426,68.7218,32945.0
2025-04-14 14:35:00,69.43,69.5,69.38,69.48,35520.0,68.7317,68.801,68.6822,68.7812,35520.0
2025-04-14 14:40:00,69.49,69.5,69.4,69.45,23760.0,68.7911,68.801,68.702,68.7515,23760.0
2025-04-14 14:45:00,69.44,69.45,69.35,69.39,30910.0,68.7416,68.7515,68.6525,68.6921,30910.0
2025-04-14 14:50:00,69.38,69.45,69.32,69.44,28099.0,68.6822,68.7515,68.6228,68.7416,28099.0
2025-04-14 14:55:00,69.43,69.43,69.33,69.4,54435.0,68.7317,68.7317,68.6327,68.702,54435.0
2025-04-14 15:00:00,69.4,69.47,69.37,69.47,47162.0,68.702,68.7713,68.6723,68.7713,47162.0
2025-04-14 15:05:00,69.47,69.48,69.4,69.41,29589.0,68.7713,68.7812,68.702,68.7119,29589.0
2025-04-14 15:10:00,69.41,69.44,69.39,69.42,36260.0,68.7119,68.7416,68.6921,68.7218,36260.0
2025-04-14 15:15:00,69.41,69.43,69.33,69.36,60930.0,68.7119,68.7317,68.6327,68.6624,60930.0
2025-04-14 15:20:00,69.35,69.43,69.34,69.4,43434.0,68.6525,68.7317,68.6426,68.702,43434.0
2025-04-14 15:25:00,69.4,69.42,69.25,69.26,39916.0,68.702,68.7218,68.5535,68.5634,39916.0
2025-04-14 15:30:00,69.25,69.36,69.23,69.33,81476.0,68.5535,68.6624,68.5337,68.6327,81476.0
2025-04-14 15:35:00,69.34,69.35,69.22,69.25,37607.0,68.6426,68.6525,68.5238,68.5535,37607.0
2025-04-14 15:40:00,69.24,69.34,69.22,69.33,62556.0,68.5436,68.6426,68.5238,68.6327,62556.0
2025-04-14 15:45:00,69.33,69.36,69.25,69.29,62889.0,68.6327,68.6624,68.5535,68.5931,62889.0
2025-04-14 15:50:00,69.29,69.29,69.1,69.22,100331.0,68.5931,68.5931,68.405,68.5238,100331.0
2025-04-14 15:55:00,69.21,69.25,69.12,69.19,306839.0,68.5139,68.5535,68.4248,68.4941,306839.0
2025-04-15 09:30:00,69.54,69.55,68.48,68.8,143789.0,68.8406,68.8504,67.7912,68.108,143789.0
2025-04-15 09:35:00,68.88,68.98,68.58,68.91,170179.0,68.1872,68.2862,67.8902,68.2169,170179.0
2025-04-15 09:40:00,68.91,69.1,68.83,68.94,63651.0,68.2169,68.405,68.1377,68.2466,63651.0
2025-04-15 09:45:00,68.96,69.11,68.86,69.01,132261.0,68.2664,68.4149,68.1674,68.3159,132261.0
2025-04-15 09:50:00,69.01,69.1,68.91,68.99,51129.0,68.3159,68.405,68.2169,68.2961,51129.0
2025-04-15 09:55:00,69.0,69.15,68.84,69.02,30223.0,68.306,68.4545,68.1476,68.3258,30223.0
2025-04-15 10:00:00,69.03,69.28,68.97,69.23,47171.0,68.3357,68.5832,68.2763,68.5337,47171.0
2025-04-15 10:05:00,69.23,69.36,69.21,69.34,42400.0,68.5337,68.6624,68.5139,68.6426,42400.0
2025-04-15 10:10:00,69.34,69.45,69.32,69.34,37888.0,68.6426,68.7515,68.6228,68.6426,37888.0
2025-04-15 10:15:00,69.34,69.51,69.25,69.26,219990.0,68.6426,68.8109,68.5535,68.5634,219990.0
2025-04-15 10:20:00,69.24,69.46,69.17,69.33,42915.0,68.5436,68.7614,68.4743,68.6327,42915.0
2025-04-15 10:25:00,69.32,69.56,69.3,69.39,40931.0,68.6228,68.8603,68.603,68.6921,40931.0
2025-04-15 10:30:00,69.41,69.56,69.36,69.49,49419.0,68.7119,68.8603,68.6624,68.7911,49419.0
2025-04-15 10:35:00,69.45,69.55,69.41,69.48,26056.0,68.7515,68.8504,68.7119,68.7812,26056.0
2025-04-15 10:40:00,69.47,69.66,69.41,69.66,21763.0,68.7713,68.9593,68.7119,68.9593,21763.0
2025-04-15 10:45:00,69.67,69.71,69.42,69.47,47757.0,68.9692,69.0088,68.7218,68.7713,47757.0
2025-04-15 10:50:00,69.45,69.54,69.35,69.54,37516.0,68.7515,68.8406,68.6525,68.8406,37516.0
2025-04-15 10:55:00,69.56,69.62,69.42,69.43,30176.0,68.8603,68.9197,68.7218,68.7317,30176.0
2025-04-15 11:00:00,69.46,69.55,69.43,69.48,20793.0,68.7614,68.8504,68.7317,68.7812,20793.0
2025-04-15 11:05:00,69.46,69.47,69.32,69.36,25374.0,68.7614,68.7713,68.6228,68.6624,25374.0
2025-04-15 11:10:00,69.35,69.38,69.26,69.37,17398.0,68.6525,68.6822,68.5634,68.6723,17398.0
2025-04-15 11:15:00,69.37,69.52,69.36,69.43,23042.0,68.6723,68.8208,68.6624,68.7317,23042.0
2025-04-15 11:20:00,69.42,69.53,69.42,69.51,28148.0,68.7218,68.8307,68.7218,68.8109,28148.0
2025-04-15 11:25:00,69.5,69.5,69.3,69.3,29654.0,68.801,68.801,68.603,68.603,29654.0
2025-04-15 11:30:00,69.32,69.44,69.31,69.4,27007.0,68.6228,68.7416,68.6129,68.702,27007.0
2025-04-15 11:35:00,69.4,69.42,69.3,69.34,18047.0,68.702,68.7218,68.603,68.6426,18047.0
2025-04-15 11:40:00,69.33,69.34,69.24,69.28,14155.0,68.6327,68.6426,68.5436,68.5832,14155.0
2025-04-15 11:45:00,69.28,69.36,69.16,69.21,25041.0,68.5832,68.6624,68.4644,68.5139,25041.0
2025-04-15 11:50:00,69.23,69.32,69.2,69.26,16460.0,68.5337,68.6228,68.504,68.5634,16460.0
2025-04-15 11:55:00,69.28,69.29,69.21,69.27,18716.0,68.5832,68.5931,68.5139,68.5733,18716.0
2025-04-15 12:00:00,69.26,69.27,69.2,69.2,17969.0,68.5634,68.5733,68.504,68.504,17969.0
2025-04-15 12:05:00,69.19,69.24,69.08,69.14,47374.0,68.4941,68.5436,68.3852,68.4446,47374.0
2025-04-15 12:10:00,69.15,69.18,69.06,69.09,55294.0,68.4545,68.4842,68.3654,68.3951,55294.0
2025-04-15 12:15:00,69.09,69.13,69.05,69.12,16512.0,68.3951,68.4347,68.3555,68.4248,16512.0
2025-04-15 12:20:00,69.12,69.2,69.1,69.2,9882.0,68.4248,68.504,68.405,68.504,9882.0
2025-04-15 12:25:00,69.19,69.23,69.08,69.11,22112.0,68.4941,68.5337,68.3852,68.4149,22112.0
2025-04-15 12:30:00,69.11,69.21,69.11,69.14,9466.0,68.4149,68.5139,68.4149,68.4446,9466.0
2025-04-15 12:35:00,69.14,69.16,69.08,69.1,9180.0,68.4446,68.4644,68.3852,68.405,9180.0
2025-04-15 12:40:00,69.09,69.21,68.99,69.18,136776.0,68.3951,68.5139,68.2961,68.4842,136776.0
2025-04-15 12:45:00,69.17,69.25,69.17,69.2,11140.0,68.4743,68.5535,68.4743,68.504,11140.0
2025-04-15 12:50:00,69.2,69.24,69.16,69.22,14474.0,68.504,68.5436,68.4644,68.5238,14474.0
2025-04-15 12:55:00,69.23,69.24,69.1,69.23,27283.0,68.5337,68.5436,68.405,68.5337,27283.0
2025-04-15 13:00:00,69.22,69.27,69.14,69.25,12330.0,68.5238,68.5733,68.4446,68.5535,12330.0
2025-04-15 13:05:00,69.25,69.33,69.24,69.3,48249.0,68.5535,68.6327,68.5436,68.603,48249.0
2025-04-15 13:10:00,69.3,69.36,69.29,69.34,15912.0,68.603,68.6624,68.5931,68.6426,15912.0
2025-04-15 13:15:00,69.32,69.34,69.24,69.31,17402.0,68.6228,68.6426,68.5436,68.6129,17402.0
2025-04-15 13:20:00,69.32,69.34,69.19,69.21,23575.0,68.6228,68.6426,68.4941,68.5139,23575.0
2025-04-15 13:25:00,69.23,69.29,69.23,69.23,19634.0,68.5337,68.5931,68.5337,68.5337,19634.0
2025-04-15 13:30:00,69.25,69.3,69.14,69.15,54188.0,68.5535,68.603,68.4446,68.4545,54188.0
2025-04-15 13:35:00,69.15,69.27,69.07,69.25,24544.0,68.4545,68.5733,68.3753,68.5535,24544.0
2025-04-15 13:40:00,69.25,69.28,69.17,69.22,38439.0,68.5535,68.5832,68.4743,68.5238,38439.0
2025-04-15 13:45:00,69.2,69.21,69.08,69.13,23183.0,68.504,68.5139,68.3852,68.4347,23183.0
2025-04-15 13:50:00,69.13,69.14,69.0,69.02,30426.0,68.4347,68.4446,68.306,68.3258,30426.0
2025-04-15 13:55:00,69.0,69.13,68.97,69.08,27548.0,68.306,68.4347,68.2763,68.3852,27548.0
2025-04-15 14:00:00,69.08,69.14,69.02,69.04,22465.0,68.3852,68.4446,68.3258,68.3456,22465.0
2025-04-15 14:05:00,69.04,69.08,69.03,69.05,17379.0,68.3456,68.3852,68.3357,68.3555,17379.0
2025-04-15 14:10:00,69.05,69.14,69.05,69.07,46901.0,68.3555,68.4446,68.3555,68.3753,46901.0
2025-04-15 14:15:00,69.08,69.09,68.87,68.87,42579.0,68.3852,68.3951,68.1773,68.1773,42579.0
2025-04-15 14:20:00,68.87,68.9,68.85,68.87,25840.0,68.1773,68.207,68.1575,68.1773,25840.0
2025-04-15 14:25:00,68.87,68.93,68.81,68.83,42313.0,68.1773,68.2367,68.1179,68.1377,42313.0
2025-04-15 14:30:00,68.83,68.96,68.83,68.94,41471.0,68.1377,68.2664,68.1377,68.2466,41471.0
2025-04-15 14:35:00,68.94,69.01,68.93,68.95,35837.0,68.2466,68.3159,68.2367,68.2565,35837.0
2025-04-15 14:40:00,68.95,69.0,68.94,69.0,54419.0,68.2565,68.306,68.2466,68.306,54419.0
2025-04-15 14:45:00,69.0,69.0,68.92,68.92,31891.0,68.306,68.306,68.2268,68.2268,31891.0
2025-04-15 14:50:00,68.92,68.94,68.85,68.88,29743.0,68.2268,68.2466,68.1575,68.1872,29743.0
2025-04-15 14:55:00,68.88,68.92,68.84,68.85,27317.0,68.1872,68.2268,68.1476,68.1575,27317.0
2025-04-15 15:00:00,68.85,68.85,68.74,68.79,42022.0,68.1575,68.1575,68.0486,68.0981,42022.0
2025-04-15 15:05:00,68.78,68.8,68.67,68.67,43521.0,68.0882,68.108,67.9793,67.9793,43521.0
2025-04-15 15:10:00,68.67,68.76,68.66,68.75,64513.0,67.9793,68.0684,67.9694,68.0585,64513.0
2025-04-15 15:15:00,68.75,68.8,68.72,68.76,37367.0,68.0585,68.108,68.0288,68.0684,37367.0
2025-04-15 15:20:00,68.76,68.77,68.72,68.73,33714.0,68.0684,68.0783,68.0288,68.0387,33714.0
2025-04-15 15:25:00,68.73,68.78,68.68,68.72,38593.0,68.0387,68.0882,67.9892,68.0288,38593.0
2025-04-15 15:30:00,68.72,68.76,68.68,68.75,110315.0,68.0288,68.0684,67.9892,68.0585,110315.0
2025-04-15 15:35:00,68.74,68.86,68.69,68.74,101185.0,68.0486,68.1674,67.9991,68.0486,101185.0
2025-04-15 15:40:00,68.75,68.77,68.67,68.74,59351.0,68.0585,68.0783,67.9793,68.0486,59351.0
2025-04-15 15:45:00,68.75,68.95,68.75,68.95,102535.0,68.0585,68.2565,68.0585,68.2565,102535.0
2025-04-15 15:50:00,68.95,69.0,68.85,68.92,168057.0,68.2565,68.306,68.1575,68.2268,168057.0
2025-04-15 15:55:00,68.92,68.94,68.73,68.9,490634.0,68.2268,68.2466,68.0387,68.207,490634.0
2025-04-16 09:30:00,69.21,69.64,69.15,69.58,152396.0,68.5139,68.9395,68.4545,68.8801,152396.0
2025-04-16 09:35:00,69.48,69.64,69.07,69.07,460758.0,68.7812,68.9395,68.3753,68.3753,460758.0
2025-04-16 09:40:00,69.05,69.36,68.9,69.09,172881.0,68.3555,68.6624,68.207,68.3951,172881.0
2025-04-16 09:45:00,69.06,69.3,68.98,69.22,80817.0,68.3654,68.603,68.2862,68.5238,80817.0
2025-04-16 09:50:00,69.21,69.22,68.8,68.83,80121.0,68.5139,68.5238,68.108,68.1377,80121.0
2025-04-16 09:55:00,68.82,68.94,68.68,68.91,156511.0,68.1278,68.2466,67.9892,68.2169,156511.0
2025-04-16 10:00:00,68.92,69.48,68.89,69.48,107677.0,68.2268,68.7812,68.1971,68.7812,107677.0
2025-04-16 10:05:00,69.45,69.57,69.33,69.33,92313.0,68.7515,68.8702,68.6327,68.6327,92313.0
2025-04-16 10:10:00,69.33,69.44,69.27,69.37,98590.0,68.6327,68.7416,68.5733,68.6723,98590.0
2025-04-16 10:15:00,69.37,69.47,69.21,69.34,97849.0,68.6723,68.7713,68.5139,68.6426,97849.0
2025-04-16 10:20:00,69.33,69.51,69.3,69.48,161335.0,68.6327,68.8109,68.603,68.7812,161335.0
2025-04-16 10:25:00,69.49,69.56,69.4,69.56,53386.0,68.7911,68.8603,68.702,68.8603,53386.0
2025-04-16 10:30:00,69.57,69.69,69.54,69.67,71239.0,68.8702,68.989,68.8406,68.9692,71239.0
2025-04-16 10:35:00,69.67,69.75,69.61,69.72,28539.0,68.9692,69.0484,68.9098,69.0187,28539.0
2025-04-16 10:40:00,69.72,69.72,69.53,69.69,39961.0,69.0187,69.0187,68.8307,68.989,39961.0
2025-04-16 10:45:00,69.67,69.71,69.59,69.61,42654.0,68.9692,69.0088,68.89,68.9098,42654.0
2025-04-16 10:50:00,69.59,69.61,69.41,69.49,41401.0,68.89,68.9098,68.7119,68.7911,41401.0
2025-04-16 10:55:00,69.51,69.74,69.49,69.72,66863.0,68.8109,69.0385,68.7911,69.0187,66863.0
2025-04-16 11:00:00,69.73,69.82,69.64,69.76,37915.0,69.0286,69.1177,68.9395,69.0583,37915.0
2025-04-16 11:05:00,69.75,69.81,69.71,69.77,20756.0,69.0484,69.1078,69.0088,69.0682,20756.0
2025-04-16 11:10:00,69.77,69.81,69.71,69.74,28137.0,69.0682,69.1078,69.0088,69.0385,28137.0
2025-04-16 11:15:00,69.75,69.81,69.51,69.52,86394.0,69.0484,69.1078,68.8109,68.8208,86394.0
2025-04-16 11:20:00,69.52,69.6,69.47,69.59,54372.0,68.8208,68.8999,68.7713,68.89,54372.0
2025-04-16 11:25:00,69.59,69.67,69.46,69.57,39240.0,68.89,68.9692,68.7614,68.8702,39240.0
2025-04-16 11:30:00,69.56,69.57,69.41,69.49,34179.0,68.8603,68.8702,68.7119,68.7911,34179.0
2025-04-16 11:35:00,69.48,69.49,69.37,69.37,22762.0,68.7812,68.7911,68.6723,68.6723,22762.0
2025-04-16 11:40:00,69.38,69.39,69.24,69.25,53105.0,68.6822,68.6921,68.5436,68.5535,53105.0
2025-04-16 11:45:00,69.26,69.36,69.24,69.27,24736.0,68.5634,68.6624,68.5436,68.5733,24736.0
2025-04-16 11:50:00,69.28,69.28,69.16,69.22,51170.0,68.5832,68.5832,68.4644,68.5238,51170.0
2025-04-16 11:55:00,69.22,69.23,69.1,69.14,51536.0,68.5238,68.5337,68.405,68.4446,51536.0
2025-04-16 12:00:00,69.15,69.16,69.06,69.1,49073.0,68.4545,68.4644,68.3654,68.405,49073.0
2025-04-16 12:05:00,69.09,69.1,68.97,69.01,33235.0,68.3951,68.405,68.2763,68.3159,33235.0
2025-04-16 12:10:00,69.02,69.1,69.0,69.09,16514.0,68.3258,68.405,68.306,68.3951,16514.0
2025-04-16 12:15:00,69.09,69.13,69.04,69.08,59688.0,68.3951,68.4347,68.3456,68.3852,59688.0
2025-04-16 12:20:00,69.08,69.09,69.04,69.08,10413.0,68.3852,68.3951,68.3456,68.3852,10413.0
2025-04-16 12:25:00,69.07,69.1,68.96,68.99,23185.0,68.3753,68.405,68.2664,68.2961,23185.0
2025-04-16 12:30:00,68.99,69.0,68.9,68.94,26605.0,68.2961,68.306,68.207,68.2466,26605.0
2025-04-16 12:35:00,68.94,68.97,68.8,68.89,48278.0,68.2466,68.2763,68.108,68.1971,48278.0
2025-04-16 12:40:00,68.89,69.09,68.87,69.09,38961.0,68.1971,68.3951,68.1773,68.3951,38961.0
2025-04-16 12:45:00,69.08,69.09,68.98,69.04,31855.0,68.3852,68.3951,68.2862,68.3456,31855.0
2025-04-16 12:50:00,69.04,69.07,68.99,69.03,16264.0,68.3456,68.3753,68.2961,68.3357,16264.0
2025-04-16 12:55:00,69.03,69.17,69.02,69.16,52802.0,68.3357,68.4743,68.3258,68.4644,52802.0
2025-04-16 13:00:00,69.13,69.13,69.0,69.01,33671.0,68.4347,68.4347,68.306,68.3159,33671.0
2025-04-16 13:05:00,69.02,69.16,69.0,69.15,24341.0,68.3258,68.4644,68.306,68.4545,24341.0
2025-04-16 13:10:00,69.15,69.25,69.13,69.23,22490.0,68.4545,68.5535,68.4347,68.5337,22490.0
2025-04-16 13:15:00,69.22,69.25,69.16,69.19,44535.0,68.5238,68.5535,68.4644,68.4941,44535.0
2025-04-16 13:20:00,69.18,69.28,69.12,69.13,11308.0,68.4842,68.5832,68.4248,68.4347,11308.0
2025-04-16 13:25:00,69.13,69.22,69.09,69.18,26539.0,68.4347,68.5238,68.3951,68.4842,26539.0
2025-04-16 13:30:00,69.17,69.19,68.83,68.9,37697.0,68.4743,68.4941,68.1377,68.207,37697.0
2025-04-16 13:35:00,68.9,68.95,68.83,68.84,18089.0,68.207,68.2565,68.1377,68.1476,18089.0
2025-04-16 13:40:00,68.84,68.86,68.71,68.75,25184.0,68.1476,68.1674,68.0189,68.0585,25184.0
2025-04-16 13:45:00,68.73,68.74,68.62,68.69,66735.0,68.0387,68.0486,67.9298,67.9991,66735.0
2025-04-16 13:50:00,68.67,68.75,68.56,68.66,47632.0,67.9793,68.0585,67.8704,67.9694,47632.0
2025-04-16 13:55:00,68.68,68.71,68.5,68.5,18297.0,67.9892,68.0189,67.811,67.811,18297.0
2025-04-16 14:00:00,68.55,68.72,68.52,68.7,41992.0,67.8605,68.0288,67.8308,68.009,41992.0
2025-04-16 14:05:00,68.73,68.86,68.7,68.84,37075.0,68.0387,68.1674,68.009,68.1476,37075.0
2025-04-16 14:10:00,68.83,68.87,68.77,68.81,17780.0,68.1377,68.1773,68.0783,68.1179,17780.0
2025-04-16 14:15:00,68.84,68.86,68.69,68.76,23439.0,68.1476,68.1674,67.9991,68.0684,23439.0
2025-04-16 14:20:00,68.75,68.87,68.72,68.87,15514.0,68.0585,68.1773,68.0288,68.1773,15514.0
2025-04-16 14:25:00,68.85,68.91,68.8,68.84,34749.0,68.1575,68.2169,68.108,68.1476,34749.0
2025-04-16 14:30:00,68.85,68.86,68.72,68.75,26667.0,68.1575,68.1674,68.0288,68.0585,26667.0
2025-04-16 14:35:00,68.75,68.8,68.65,68.66,31817.0,68.0585,68.108,67.9595,67.9694,31817.0
2025-04-16 14:40:00,68.67,68.74,68.58,68.74,61329.0,67.9793,68.0486,67.8902,68.0486,61329.0
2025-04-16 14:45:00,68.74,68.76,68.67,68.71,26124.0,68.0486,68.0684,67.9793,68.0189,26124.0
2025-04-16 14:50:00,68.71,68.73,68.66,68.7,23633.0,68.0189,68.0387,67.9694,68.009,23633.0
2025-04-16 14:55:00,68.68,68.74,68.65,68.65,33982.0,67.9892,68.0486,67.9595,67.9595,33982.0
2025-04-16 15:00:00,68.66,68.7,68.6,68.61,38744.0,67.9694,68.009,67.91,67.9199,38744.0
2025-04-16 15:05:00,68.62,68.62,68.55,68.56,37982.0,67.9298,67.9298,67.8605,67.8704,37982.0
2025-04-16 15:10:00,68.57,68.63,68.52,68.56,48872.0,67.8803,67.9397,67.8308,67.8704,48872.0
2025-04-16 15:15:00,68.54,68.57,68.36,68.38,46402.0,67.8506,67.8803,67.6724,67.6922,46402.0
2025-04-16 15:20:00,68.39,68.41,68.27,68.31,32069.0,67.7021,67.7219,67.5833,67.6229,32069.0
2025-04-16 15:25:00,68.32,68.44,68.32,68.37,58210.0,67.6328,67.7516,67.6328,67.6823,58210.0
2025-04-16 15:30:00,68.37,68.5,68.36,68.43,35423.0,67.6823,67.811,67.6724,67.7417,35423.0
2025-04-16 15:35:00,68.41,68.41,68.33,68.39,35125.0,67.7219,67.7219,67.6427,67.7021,35125.0
2025-04-16 15:40:00,68.4,68.41,68.3,68.32,43691.0,67.712,67.7219,67.613,67.6328,43691.0
2025-04-16 15:45:00,68.3,68.35,68.2,68.28,61466.0,67.613,67.6625,67.514,67.5932,61466.0
2025-04-16 15:50:00,68.29,68.52,68.2,68.42,119457.0,67.6031,67.8308,67.514,67.7318,119457.0
2025-04-16 15:55:00,68.42,68.6,68.32,68.55,267372.0,67.7318,67.91,67.6328,67.8605,267372.0
2025-04-17 09:30:00,65.42,66.65,64.68,64.69,1404682.0,64.762,65.9796,64.0294,64.0393,1404682.0
2025-04-17 09:35:00,64.66,64.7,64.0,64.42,545922.0,64.0096,64.0492,63.3563,63.772,545922.0
2025-04-17 09:40:00,64.41,64.68,64.12,64.34,268894.0,63.7621,64.0294,63.4751,63.6929,268894.0
2025-04-17 09:45:00,64.34,64.61,64.05,64.5,139153.0,63.6929,63.9601,63.4058,63.8512,139153.0
2025-04-17 09:50:00,64.51,65.02,64.32,64.99,320829.0,63.8611,64.366,63.6731,64.3363,320829.0
2025-04-17 09:55:00,64.99,65.5,64.99,65.42,165229.0,64.3363,64.8412,64.3363,64.762,165229.0
2025-04-17 10:00:00,65.42,65.87,65.36,65.87,234726.0,64.762,65.2075,64.7026,65.2075,234726.0
2025-04-17 10:05:00,65.87,66.2,65.65,65.74,340211.0,65.2075,65.5341,64.9897,65.0788,340211.0
2025-04-17 10:10:00,65.73,66.1,65.68,65.92,76270.0,65.0689,65.4352,65.0194,65.257,76270.0
2025-04-17 10:15:00,65.94,66.18,65.71,65.8,72487.0,65.2768,65.5143,65.0491,65.1382,72487.0
2025-04-17 10:20:00,65.79,65.94,65.57,65.94,113528.0,65.1283,65.2768,64.9105,65.2768,113528.0
2025-04-17 10:25:00,65.87,67.29,65.86,67.14,459636.0,65.2075,66.6132,65.1976,66.4647,459636.0
2025-04-17 10:30:00,67.16,67.46,66.54,66.57,318415.0,66.4845,66.7815,65.8707,65.9004,318415.0
2025-04-17 10:35:00,66.54,67.11,66.46,66.98,114064.0,65.8707,66.435,65.7915,66.3063,114064.0
2025-04-17 10:40:00,66.98,66.99,66.47,66.51,165123.0,66.3063,66.3162,65.8014,65.841,165123.0
2025-04-17 10:45:00,66.47,66.5,66.02,66.21,183714.0,65.8014,65.8311,65.356,65.544,183714.0
2025-04-17 10:50:00,66.18,66.29,66.08,66.23,42740.0,65.5143,65.6232,65.4154,65.5638,42740.0
2025-04-17 10:55:00,66.2,66.57,66.18,66.45,106595.0,65.5341,65.9004,65.5143,65.7816,106595.0
2025-04-17 11:00:00,66.45,66.54,66.31,66.34,60205.0,65.7816,65.8707,65.643,65.6727,60205.0
2025-04-17 11:05:00,66.34,66.82,66.33,66.73,114363.0,65.6727,66.1479,65.6628,66.0588,114363.0
2025-04-17 11:10:00,66.71,66.96,66.71,66.9,60365.0,66.039,66.2865,66.039,66.2271,60365.0
2025-04-17 11:15:00,66.9,66.98,66.8,66.96,37128.0,66.2271,66.3063,66.1281,66.2865,37128.0
2025-04-17 11:20:00,66.96,67.07,66.85,67.03,32026.0,66.2865,66.3954,66.1776,66.3558,32026.0
2025-04-17 11:25:00,67.03,67.15,66.91,66.94,68260.0,66.3558,66.4746,66.237,66.2667,68260.0
2025-04-17 11:30:00,66.92,67.01,66.79,66.85,140014.0,66.2469,66.336,66.1182,66.1776,140014.0
2025-04-17 11:35:00,66.85,66.91,66.69,66.7,159027.0,66.1776,66.237,66.0192,66.0291,159027.0
2025-04-17 11:40:00,66.7,66.84,66.6,66.73,111656.0,66.0291,66.1677,65.9301,66.0588,111656.0
2025-04-17 11:45:00,66.74,66.88,66.73,66.83,39333.0,66.0687,66.2073,66.0588,66.1578,39333.0
2025-04-17 11:50:00,66.83,66.93,66.8,66.92,125429.0,66.1578,66.2568,66.1281,66.2469,125429.0
2025-04-17 11:55:00,66.91,67.14,66.9,67.1,96383.0,66.237,66.4647,66.2271,66.4251,96383.0
2025-04-17 12:00:00,67.1,67.23,66.96,66.97,118795.0,66.4251,66.5538,66.2865,66.2964,118795.0
2025-04-17 12:05:00,66.97,67.23,66.94,67.06,140153.0,66.2964,66.5538,66.2667,66.3855,140153.0
2025-04-17 12:10:00,67.04,67.05,66.75,66.83,77063.0,66.3657,66.3756,66.0786,66.1578,77063.0
2025-04-17 12:15:00,66.82,67.07,66.78,67.05,55594.0,66.1479,66.3954,66.1083,66.3756,55594.0
2025-04-17 12:20:00,67.05,67.41,67.02,67.4,53976.0,66.3756,66.732,66.3459,66.7221,53976.0
2025-04-17 12:25:00,67.41,67.54,67.32,67.53,33564.0,66.732,66.8607,66.6429,66.8508,33564.0
2025-04-17 12:30:00,67.53,67.75,67.37,67.75,226746.0,66.8508,67.0686,66.6924,67.0686,226746.0
2025-04-17 12:35:00,67.73,67.78,67.45,67.72,104869.0,67.0488,67.0983,66.7716,67.0389,104869.0
2025-04-17 12:40:00,67.73,67.75,67.54,67.69,46261.0,67.0488,67.0686,66.8607,67.0092,46261.0
2025-04-17 12:45:00,67.69,67.81,67.62,67.75,161796.0,67.0092,67.128,66.9399,67.0686,161796.0
2025-04-17 12:50:00,67.74,67.76,67.51,67.51,57131.0,67.0587,67.0785,66.831,66.831,57131.0
2025-04-17 12:55:00,67.54,67.66,67.48,67.55,208526.0,66.8607,66.9795,66.8013,66.8706,208526.0
2025-04-17 13:00:00,67.55,67.63,67.31,67.39,103166.0,66.8706,66.9498,66.633,66.7122,103166.0
2025-04-17 13:05:00,67.4,67.5,67.26,67.48,41774.0,66.7221,66.8211,66.5835,66.8013,41774.0
2025-04-17 13:10:00,67.48,67.51,67.27,67.37,32610.0,66.8013,66.831,66.5934,66.6924,32610.0
2025-04-17 13:15:00,67.37,67.45,67.28,67.35,37102.0,66.6924,66.7716,66.6033,66.6726,37102.0
2025-04-17 13:20:00,67.35,67.44,67.26,67.4,36165.0,66.6726,66.7617,66.5835,66.7221,36165.0
2025-04-17 13:25:00,67.4,67.46,67.31,67.31,29349.0,66.7221,66.7815,66.633,66.633,29349.0
2025-04-17 13:30:00,67.32,67.53,67.3,67.5,47188.0,66.6429,66.8508,66.6231,66.8211,47188.0
2025-04-17 13:35:00,67.5,67.54,67.37,67.4,35692.0,66.8211,66.8607,66.6924,66.7221,35692.0
2025-04-17 13:40:00,67.41,67.46,67.23,67.33,58685.0,66.732,66.7815,66.5538,66.6528,58685.0
2025-04-17 13:45:00,67.33,67.58,67.32,67.57,104913.0,66.6528,66.9003,66.6429,66.8904,104913.0
2025-04-17 13:50:00,67.55,67.72,67.51,67.7,67508.0,66.8706,67.0389,66.831,67.0191,67508.0
2025-04-17 13:55:00,67.69,67.7,67.54,67.65,43636.0,67.0092,67.0191,66.8607,66.9696,43636.0
2025-04-17 14:00:00,67.65,67.74,67.64,67.74,49664.0,66.9696,67.0587,66.9597,67.0587,49664.0
2025-04-17 14:05:00,67.73,67.76,67.63,67.65,35688.0,67.0488,67.0785,66.9498,66.9696,35688.0
2025-04-17 14:10:00,67.65,67.75,67.61,67.68,44311.0,66.9696,67.0686,66.93,66.9993,44311.0
2025-04-17 14:15:00,67.67,67.72,67.6,67.68,29795.0,66.9894,67.0389,66.9201,66.9993,29795.0
2025-04-17 14:20:00,67.7,67.83,67.68,67.76,26627.0,67.0191,67.1478,66.9993,67.0785,26627.0
2025-04-17 14:25:00,67.75,67.8,67.62,67.63,50249.0,67.0686,67.1181,66.9399,66.9498,50249.0
2025-04-17 14:30:00,67.64,67.77,67.64,67.65,39706.0,66.9597,67.0884,66.9597,66.9696,39706.0
2025-04-17 14:35:00,67.65,67.71,67.55,67.64,46823.0,66.9696,67.029,66.8706,66.9597,46823.0
2025-04-17 14:40:00,67.64,67.66,67.57,67.64,81050.0,66.9597,66.9795,66.8904,66.9597,81050.0
2025-04-17 14:45:00,67.65,67.76,67.56,67.63,60803.0,66.9696,67.0785,66.8805,66.9498,60803.0
2025-04-17 14:50:00,67.63,67.75,67.51,67.67,89436.0,66.9498,67.0686,66.831,66.9894,89436.0
2025-04-17 14:55:00,67.66,67.71,67.56,67.57,58816.0,66.9795,67.029,66.8805,66.8904,58816.0
2025-04-17 15:00:00,67.57,67.63,67.48,67.56,44547.0,66.8904,66.9498,66.8013,66.8805,44547.0
2025-04-17 15:05:00,67.56,67.56,67.41,67.47,44604.0,66.8805,66.8805,66.732,66.7914,44604.0
2025-04-17 15:10:00,67.48,67.49,67.24,67.3,47529.0,66.8013,66.8112,66.5637,66.6231,47529.0
2025-04-17 15:15:00,67.29,67.31,67.13,67.22,96812.0,66.6132,66.633,66.4548,66.5439,96812.0
2025-04-17 15:20:00,67.22,67.3,67.07,67.28,80804.0,66.5439,66.6231,66.3954,66.6033,80804.0
2025-04-17 15:25:00,67.28,67.37,67.22,67.26,74646.0,66.6033,66.6924,66.5439,66.5835,74646.0
2025-04-17 15:30:00,67.26,67.3,67.15,67.24,146405.0,66.5835,66.6231,66.4746,66.5637,146405.0
2025-04-17 15:35:00,67.23,67.25,67.08,67.12,119157.0,66.5538,66.5736,66.4053,66.4449,119157.0
2025-04-17 15:40:00,67.13,67.16,66.92,66.94,92718.0,66.4548,66.4845,66.2469,66.2667,92718.0
2025-04-17 15:45:00,66.93,67.17,66.92,67.15,129455.0,66.2568,66.4944,66.2469,66.4746,129455.0
2025-04-17 15:50:00,67.12,67.26,66.97,67.23,148429.0,66.4449,66.5835,66.2964,66.5538,148429.0
2025-04-17 15:55:00,67.23,67.3,67.12,67.26,564879.0,66.5538,66.6231,66.4449,66.5835,564879.0
2025-04-21 09:30:00,67.3,67.45,65.84,66.4,228124.0,66.6231,66.7716,65.1778,65.7321,228124.0
2025-04-21 09:35:00,66.34,66.35,65.91,65.98,105635.0,65.6727,65.6826,65.2471,65.3164,105635.0
2025-04-21 09:40:00,65.98,66.13,65.8,65.98,62865.0,65.3164,65.4648,65.1382,65.3164,62865.0
2025-04-21 09:45:00,65.98,66.21,65.94,66.18,47122.0,65.3164,65.544,65.2768,65.5143,47122.0
2025-04-21 09:50:00,66.15,66.28,65.9,66.09,64081.0,65.4846,65.6133,65.2372,65.4253,64081.0
2025-04-21 09:55:00,66.09,66.15,65.98,66.06,48965.0,65.4253,65.4846,65.3164,65.3956,48965.0
2025-04-21 10:00:00,66.04,66.11,65.96,66.07,51763.0,65.3758,65.4451,65.2966,65.4055,51763.0
2025-04-21 10:05:00,66.08,66.09,65.83,65.88,63886.0,65.4154,65.4253,65.1679,65.2174,63886.0
2025-04-21 10:10:00,65.88,65.91,65.62,65.76,58039.0,65.2174,65.2471,64.96,65.0986,58039.0
2025-04-21 10:15:00,65.74,65.81,65.42,65.5,128529.0,65.0788,65.1481,64.762,64.8412,128529.0
2025-04-21 10:20:00,65.5,65.7,65.43,65.62,40705.0,64.8412,65.0392,64.7719,64.96,40705.0
2025-04-21 10:25:00,65.62,65.72,65.58,65.7,31614.0,64.96,65.059,64.9204,65.0392,31614.0
2025-04-21 10:30:00,65.69,65.72,65.29,65.3,72881.0,65.0293,65.059,64.6333,64.6432,72881.0
2025-04-21 10:35:00,65.3,65.41,65.23,65.28,102679.0,64.6432,64.7521,64.5739,64.6234,102679.0
2025-04-21 10:40:00,65.28,65.4,65.24,65.26,76270.0,64.6234,64.7422,64.5838,64.6036,76270.0
2025-04-21 10:45:00,65.26,65.39,65.25,65.33,44614.0,64.6036,64.7323,64.5937,64.6729,44614.0
2025-04-21 10:50:00,65.34,65.34,65.18,65.23,79626.0,64.6828,64.6828,64.5244,64.5739,79626.0
2025-04-21 10:55:00,65.23,65.26,65.06,65.08,71099.0,64.5739,64.6036,64.4056,64.4254,71099.0
2025-04-21 11:00:00,65.08,65.16,64.99,65.03,91401.0,64.4254,64.5046,64.3363,64.3759,91401.0
2025-04-21 11:05:00,65.03,65.05,64.87,64.89,60417.0,64.3759,64.3957,64.2175,64.2373,60417.0
2025-04-21 11:10:00,64.89,64.91,64.7,64.74,73679.0,64.2373,64.2571,64.0492,64.0888,73679.0
2025-04-21 11:15:00,64.75,64.87,64.72,64.84,48658.0,64.0987,64.2175,64.069,64.1878,48658.0
2025-04-21 11:20:00,64.83,64.85,64.63,64.77,72431.0,64.1779,64.1977,63.9799,64.1185,72431.0
2025-04-21 11:25:00,64.78,64.85,64.71,64.85,46826.0,64.1284,64.1977,64.0591,64.1977,46826.0
2025-04-21 11:30:00,64.84,64.87,64.69,64.7,44035.0,64.1878,64.2175,64.0393,64.0492,44035.0
2025-04-21 11:35:00,64.69,64.82,64.68,64.81,51027.0,64.0393,64.168,64.0294,64.1581,51027.0
2025-04-21 11:40:00,64.81,64.88,64.7,64.81,85274.0,64.1581,64.2274,64.0492,64.1581,85274.0
2025-04-21 11:45:00,64.81,64.99,64.79,64.92,46294.0,64.1581,64.3363,64.1383,64.267,46294.0
2025-04-21 11:50:00,64.9,64.91,64.82,64.84,39349.0,64.2472,64.2571,64.168,64.1878,39349.0
2025-04-21 11:55:00,64.84,64.85,64.68,64.7,59572.0,64.1878,64.1977,64.0294,64.0492,59572.0
2025-04-21 12:00:00,64.7,64.76,64.67,64.67,49795.0,64.0492,64.1086,64.0195,64.0195,49795.0
2025-04-21 12:05:00,64.67,64.75,64.67,64.67,46712.0,64.0195,64.0987,64.0195,64.0195,46712.0
2025-04-21 12:10:00,64.67,64.8,64.67,64.78,39777.0,64.0195,64.1482,64.0195,64.1284,39777.0
2025-04-21 12:15:00,64.78,64.8,64.51,64.52,68038.0,64.1284,64.1482,63.8611,63.871,68038.0
2025-04-21 12:20:00,64.52,64.53,64.45,64.5,37689.0,63.871,63.8809,63.8017,63.8512,37689.0
2025-04-21 12:25:00,64.5,64.59,64.47,64.59,77927.0,63.8512,63.9403,63.8215,63.9403,77927.0
2025-04-21 12:30:00,64.59,64.67,64.58,64.63,50981.0,63.9403,64.0195,63.9304,63.9799,50981.0
2025-04-21 12:35:00,64.63,64.72,64.61,64.71,45701.0,63.9799,64.069,63.9601,64.0591,45701.0
2025-04-21 12:40:00,64.71,64.78,64.67,64.74,51188.0,64.0591,64.1284,64.0195,64.0888,51188.0
2025-04-21 12:45:00,64.74,64.82,64.72,64.79,30924.0,64.0888,64.168,64.069,64.1383,30924.0
2025-04-21 12:50:00,64.79,64.8,64.72,64.72,38495.0,64.1383,64.1482,64.069,64.069,38495.0
2025-04-21 12:55:00,64.71,64.76,64.66,64.75,33569.0,64.0591,64.1086,64.0096,64.0987,33569.0
2025-04-21 13:00:00,64.75,64.78,64.61,64.63,39223.0,64.0987,64.1284,63.9601,63.9799,39223.0
2025-04-21 13:05:00,64.63,64.7,64.63,64.68,37057.0,63.9799,64.0492,63.9799,64.0294,37057.0
2025-04-21 13:10:00,64.67,64.68,64.6,64.61,30231.0,64.0195,64.0294,63.9502,63.9601,30231.0
2025-04-21 13:15:00,64.63,64.72,64.62,64.71,36450.0,63.9799,64.069,63.97,64.0591,36450.0
2025-04-21 13:20:00,64.7,64.75,64.67,64.68,41636.0,64.0492,64.0987,64.0195,64.0294,41636.0
2025-04-21 13:25:00,64.68,64.71,64.64,64.69,41834.0,64.0294,64.0591,63.9898,64.0393,41834.0
2025-04-21 13:30:00,64.69,64.8,64.69,64.78,51324.0,64.0393,64.1482,64.0393,64.1284,51324.0
2025-04-21 13:35:00,64.78,64.84,64.76,64.78,39792.0,64.1284,64.1878,64.1086,64.1284,39792.0
2025-04-21 13:40:00,64.79,64.84,64.7,64.73,52210.0,64.1383,64.1878,64.0492,64.0789,52210.0
2025-04-21 13:45:00,64.73,64.74,64.64,64.67,31386.0,64.0789,64.0888,63.9898,64.0195,31386.0
2025-04-21 13:50:00,64.67,64.77,64.65,64.77,87784.0,64.0195,64.1185,63.9997,64.1185,87784.0
2025-04-21 13:55:00,64.76,64.87,64.73,64.73,42024.0,64.1086,64.2175,64.0789,64.0789,42024.0
2025-04-21 14:00:00,64.73,64.91,64.72,64.85,34873.0,64.0789,64.2571,64.069,64.1977,34873.0
2025-04-21 14:05:00,64.84,64.91,64.82,64.86,51240.0,64.1878,64.2571,64.168,64.2076,51240.0
2025-04-21 14:10:00,64.86,64.9,64.82,64.87,33441.0,64.2076,64.2472,64.168,64.2175,33441.0
2025-04-21 14:15:00,64.88,64.98,64.85,64.95,44895.0,64.2274,64.3264,64.1977,64.2967,44895.0
2025-04-21 14:20:00,64.95,64.99,64.92,64.95,47680.0,64.2967,64.3363,64.267,64.2967,47680.0
2025-04-21 14:25:00,64.94,65.0,64.93,64.98,38590.0,64.2868,64.3462,64.2769,64.3264,38590.0
2025-04-21 14:30:00,64.98,65.06,64.94,64.97,127738.0,64.3264,64.4056,64.2868,64.3165,127738.0
2025-04-21 14:35:00,64.97,64.99,64.91,64.98,40393.0,64.3165,64.3363,64.2571,64.3264,40393.0
2025-04-21 14:40:00,64.98,65.01,64.95,64.98,39449.0,64.3264,64.3561,64.2967,64.3264,39449.0
2025-04-21 14:45:00,64.98,65.0,64.93,64.96,74375.0,64.3264,64.3462,64.2769,64.3066,74375.0
2025-04-21 14:50:00,64.97,64.98,64.89,64.94,30865.0,64.3165,64.3264,64.2373,64.2868,30865.0
2025-04-21 14:55:00,64.93,64.94,64.9,64.91,34018.0,64.2769,64.2868,64.2472,64.2571,34018.0
2025-04-21 15:00:00,64.91,64.98,64.89,64.94,80404.0,64.2571,64.3264,64.2373,64.2868,80404.0
2025-04-21 15:05:00,64.94,65.02,64.94,64.97,68657.0,64.2868,64.366,64.2868,64.3165,68657.0
2025-04-21 15:10:00,64.96,65.06,64.96,65.03,58796.0,64.3066,64.4056,64.3066,64.3759,58796.0
2025-04-21 15:15:00,65.03,65.05,64.95,65.01,57652.0,64.3759,64.3957,64.2967,64.3561,57652.0
2025-04-21 15:20:00,65.01,65.04,64.96,65.01,60885.0,64.3561,64.3858,64.3066,64.3561,60885.0
2025-04-21 15:25:00,65.01,65.02,64.88,64.92,100183.0,64.3561,64.366,64.2274,64.267,100183.0
2025-04-21 15:30:00,64.92,64.98,64.88,64.97,92089.0,64.267,64.3264,64.2274,64.3165,92089.0
2025-04-21 15:35:00,64.97,65.11,64.96,64.96,133629.0,64.3165,64.4551,64.3066,64.3066,133629.0
2025-04-21 15:40:00,64.97,65.14,64.96,65.14,100738.0,64.3165,64.4848,64.3066,64.4848,100738.0
2025-04-21 15:45:00,65.13,65.26,65.1,65.26,191558.0,64.4749,64.6036,64.4452,64.6036,191558.0
2025-04-21 15:50:00,65.25,65.37,65.15,65.3,204209.0,64.5937,64.7125,64.4947,64.6432,204209.0
2025-04-21 15:55:00,65.3,65.39,65.09,65.19,768020.0,64.6432,64.7323,64.4353,64.5343,768020.0
2025-04-22 09:30:00,64.82,65.0,64.3,64.8,107300.0,64.82,65.0,64.3,64.8,107300.0
2025-04-22 09:35:00,64.79,65.03,64.65,64.89,207531.0,64.79,65.03,64.65,64.89,207531.0
2025-04-22 09:40:00,64.9,65.15,64.81,65.06,86141.0,64.9,65.15,64.81,65.06,86141.0
2025-04-22 09:45:00,65.05,65.22,64.98,65.02,148523.0,65.05,65.22,64.98,65.02,148523.0
2025-04-22 09:50:00,65.05,65.18,64.92,65.17,45386.0,65.05,65.18,64.92,65.17,45386.0
2025-04-22 09:55:00,65.17,65.2,64.93,64.99,37102.0,65.17,65.2,64.93,64.99,37102.0
2025-04-22 10:00:00,64.98,65.14,64.97,65.12,41699.0,64.98,65.14,64.97,65.12,41699.0
2025-04-22 10:05:00,65.11,65.14,64.98,65.08,21095.0,65.11,65.14,64.98,65.08,21095.0
2025-04-22 10:10:00,65.1,65.19,65.06,65.16,49448.0,65.1,65.19,65.06,65.16,49448.0
2025-04-22 10:15:00,65.19,65.2,65.03,65.14,39366.0,65.19,65.2,65.03,65.14,39366.0
2025-04-22 10:20:00,65.13,65.17,65.04,65.07,126322.0,65.13,65.17,65.04,65.07,126322.0
2025-04-22 10:25:00,65.07,65.26,65.07,65.16,82976.0,65.07,65.26,65.07,65.16,82976.0
2025-04-22 10:30:00,65.14,65.25,65.07,65.13,33399.0,65.14,65.25,65.07,65.13,33399.0
2025-04-22 10:35:00,65.14,65.22,65.11,65.17,51701.0,65.14,65.22,65.11,65.17,51701.0
2025-04-22 10:40:00,65.16,65.42,65.16,65.42,39122.0,65.16,65.42,65.16,65.42,39122.0
2025-04-22 10:45:00,65.41,65.5,65.37,65.39,45226.0,65.41,65.5,65.37,65.39,45226.0
2025-04-22 10:50:00,65.39,65.58,65.35,65.58,71161.0,65.39,65.58,65.35,65.58,71161.0
2025-04-22 10:55:00,65.59,65.66,65.52,65.66,50513.0,65.59,65.66,65.52,65.66,50513.0
2025-04-22 11:00:00,65.67,65.68,65.57,65.58,30842.0,65.67,65.68,65.57,65.58,30842.0
2025-04-22 11:05:00,65.57,65.59,65.39,65.4,66299.0,65.57,65.59,65.39,65.4,66299.0
2025-04-22 11:10:00,65.41,65.63,65.41,65.56,32899.0,65.41,65.63,65.41,65.56,32899.0
2025-04-22 11:15:00,65.58,65.62,65.53,65.53,40783.0,65.58,65.62,65.53,65.53,40783.0
2025-04-22 11:20:00,65.53,65.6,65.5,65.59,71877.0,65.53,65.6,65.5,65.59,71877.0
2025-04-22 11:25:00,65.59,65.64,65.5,65.54,29907.0,65.59,65.64,65.5,65.54,29907.0
2025-04-22 11:30:00,65.53,65.6,65.49,65.59,28332.0,65.53,65.6,65.49,65.59,28332.0
2025-04-22 11:35:00,65.59,65.65,65.56,65.61,45250.0,65.59,65.65,65.56,65.61,45250.0
2025-04-22 11:40:00,65.61,65.68,65.52,65.53,22272.0,65.61,65.68,65.52,65.53,22272.0
2025-04-22 11:45:00,65.52,65.57,65.37,65.37,32522.0,65.52,65.57,65.37,65.37,32522.0
2025-04-22 11:50:00,65.39,65.43,65.33,65.41,20406.0,65.39,65.43,65.33,65.41,20406.0
2025-04-22 11:55:00,65.42,65.57,65.37,65.5,42717.0,65.42,65.57,65.37,65.5,42717.0
2025-04-22 12:00:00,65.5,65.75,65.5,65.55,52078.0,65.5,65.75,65.5,65.55,52078.0
2025-04-22 12:05:00,65.55,65.59,65.48,65.53,27837.0,65.55,65.59,65.48,65.53,27837.0
2025-04-22 12:10:00,65.54,65.62,65.49,65.56,31612.0,65.54,65.62,65.49,65.56,31612.0
2025-04-22 12:15:00,65.55,65.55,65.46,65.51,21836.0,65.55,65.55,65.46,65.51,21836.0
2025-04-22 12:20:00,65.52,65.62,65.51,65.61,19375.0,65.52,65.62,65.51,65.61,19375.0
2025-04-22 12:25:00,65.6,65.62,65.53,65.53,22214.0,65.6,65.62,65.53,65.53,22214.0
2025-04-22 12:30:00,65.53,65.58,65.44,65.47,47054.0,65.53,65.58,65.44,65.47,47054.0
2025-04-22 12:35:00,65.48,65.53,65.42,65.42,40760.0,65.48,65.53,65.42,65.42,40760.0
2025-04-22 12:40:00,65.43,65.47,65.4,65.45,36966.0,65.43,65.47,65.4,65.45,36966.0
2025-04-22 12:45:00,65.45,65.46,65.28,65.36,28882.0,65.45,65.46,65.28,65.36,28882.0
2025-04-22 12:50:00,65.36,65.36,65.3,65.34,27100.0,65.36,65.36,65.3,65.34,27100.0
2025-04-22 12:55:00,65.34,65.4,65.31,65.34,37237.0,65.34,65.4,65.31,65.34,37237.0
2025-04-22 13:00:00,65.36,65.38,65.28,65.34,52227.0,65.36,65.38,65.28,65.34,52227.0
2025-04-22 13:05:00,65.36,65.54,65.32,65.52,74684.0,65.36,65.54,65.32,65.52,74684.0
2025-04-22 13:10:00,65.5,65.52,65.28,65.32,73632.0,65.5,65.52,65.28,65.32,73632.0
2025-04-22 13:15:00,65.33,65.33,65.14,65.23,26493.0,65.33,65.33,65.14,65.23,26493.0
2025-04-22 13:20:00,65.23,65.23,65.04,65.1,25985.0,65.23,65.23,65.04,65.1,25985.0
2025-04-22 13:25:00,65.08,65.25,64.91,64.97,37336.0,65.08,65.25,64.91,64.97,37336.0
2025-04-22 13:30:00,64.95,64.97,64.8,64.92,93665.0,64.95,64.97,64.8,64.92,93665.0
2025-04-22 13:35:00,64.92,65.13,64.91,65.13,39593.0,64.92,65.13,64.91,65.13,39593.0
2025-04-22 13:40:00,65.11,65.13,65.01,65.06,35014.0,65.11,65.13,65.01,65.06,35014.0
2025-04-22 13:45:00,65.04,65.04,64.72,64.81,46341.0,65.04,65.04,64.72,64.81,46341.0
2025-04-22 13:50:00,64.82,64.94,64.82,64.92,75447.0,64.82,64.94,64.82,64.92,75447.0
2025-04-22 13:55:00,64.91,64.94,64.76,64.78,54552.0,64.91,64.94,64.76,64.78,54552.0
2025-04-22 14:00:00,64.77,64.96,64.69,64.94,141974.0,64.77,64.96,64.69,64.94,141974.0
2025-04-22 14:05:00,64.93,65.08,64.88,64.95,137699.0,64.93,65.08,64.88,64.95,137699.0
2025-04-22 14:10:00,64.94,65.02,64.93,64.98,32254.0,64.94,65.02,64.93,64.98,32254.0
2025-04-22 14:15:00,64.99,65.04,64.95,64.98,40936.0,64.99,65.04,64.95,64.98,40936.0
2025-04-22 14:20:00,64.99,65.1,64.98,65.05,47307.0,64.99,65.1,64.98,65.05,47307.0
2025-04-22 14:25:00,65.05,65.14,65.04,65.06,35023.0,65.05,65.14,65.04,65.06,35023.0
2025-04-22 14:30:00,65.06,65.24,65.06,65.18,28107.0,65.06,65.24,65.06,65.18,28107.0
2025-04-22 14:35:00,65.17,65.24,65.13,65.21,63758.0,65.17,65.24,65.13,65.21,63758.0
2025-04-22 14:40:00,65.21,65.31,65.19,65.23,51367.0,65.21,65.31,65.19,65.23,51367.0
2025-04-22 14:45:00,65.25,65.29,65.21,65.28,37806.0,65.25,65.29,65.21,65.28,37806.0
2025-04-22 14:50:00,65.28,65.41,65.27,65.33,51977.0,65.28,65.41,65.27,65.33,51977.0
2025-04-22 14:55:00,65.35,65.42,65.33,65.34,52485.0,65.35,65.42,65.33,65.34,52485.0
2025-04-22 15:00:00,65.34,65.43,65.32,65.42,44529.0,65.34,65.43,65.32,65.42,44529.0
2025-04-22 15:05:00,65.42,65.48,65.35,65.41,37580.0,65.42,65.48,65.35,65.41,37580.0
2025-04-22 15:10:00,65.4,65.41,65.27,65.3,62771.0,65.4,65.41,65.27,65.3,62771.0
2025-04-22 15:15:00,65.29,65.3,65.0,65.21,137393.0,65.29,65.3,65.0,65.21,137393.0
2025-04-22 15:20:00,65.22,65.32,65.15,65.28,91124.0,65.22,65.32,65.15,65.28,91124.0
2025-04-22 15:25:00,65.3,65.32,65.2,65.27,77906.0,65.3,65.32,65.2,65.27,77906.0
2025-04-22 15:30:00,65.27,65.36,65.26,65.34,78529.0,65.27,65.36,65.26,65.34,78529.0
2025-04-22 15:35:00,65.33,65.39,65.28,65.31,84190.0,65.33,65.39,65.28,65.31,84190.0
2025-04-22 15:40:00,65.32,65.47,65.27,65.4,119940.0,65.32,65.47,65.27,65.4,119940.0
2025-04-22 15:45:00,65.4,65.7,65.4,65.67,95955.0,65.4,65.7,65.4,65.67,95955.0
2025-04-22 15:50:00,65.66,65.68,65.54,65.57,140565.0,65.66,65.68,65.54,65.57,140565.0
2025-04-22 15:55:00,65.56,65.58,65.38,65.45,518647.0,65.56,65.58,65.38,65.45,518647.0
2025-04-23 09:30:00,65.52,65.57,64.91,65.3,154769.0,65.52,65.57,64.91,65.3,154769.0
2025-04-23 09:35:00,65.3,65.52,64.91,65.04,126537.0,65.3,65.52,64.91,65.04,126537.0
2025-04-23 09:40:00,65.01,65.53,64.96,65.38,84846.0,65.01,65.53,64.96,65.38,84846.0
2025-04-23 09:45:00,65.36,65.92,65.29,65.86,97232.0,65.36,65.92,65.29,65.86,97232.0
2025-04-23 09:50:00,65.88,65.99,65.71,65.81,73016.0,65.88,65.99,65.71,65.81,73016.0
2025-04-23 09:55:00,65.78,66.25,65.78,66.22,101697.0,65.78,66.25,65.78,66.22,101697.0
2025-04-23 10:00:00,66.25,66.43,66.03,66.36,165241.0,66.25,66.43,66.03,66.36,165241.0
2025-04-23 10:05:00,66.39,66.39,66.14,66.31,73074.0,66.39,66.39,66.14,66.31,73074.0
2025-04-23 10:10:00,66.28,66.37,66.25,66.34,27764.0,66.28,66.37,66.25,66.34,27764.0
2025-04-23 10:15:00,66.32,66.36,65.79,65.93,82618.0,66.32,66.36,65.79,65.93,82618.0
2025-04-23 10:20:00,65.92,66.26,65.87,66.23,79016.0,65.92,66.26,65.87,66.23,79016.0
2025-04-23 10:25:00,66.26,66.35,66.12,66.23,77569.0,66.26,66.35,66.12,66.23,77569.0
2025-04-23 10:30:00,66.22,66.33,66.13,66.23,110273.0,66.22,66.33,66.13,66.23,110273.0
2025-04-23 10:35:00,66.22,66.25,66.11,66.19,42855.0,66.22,66.25,66.11,66.19,42855.0
2025-04-23 10:40:00,66.2,66.25,66.0,66.09,53581.0,66.2,66.25,66.0,66.09,53581.0
2025-04-23 10:45:00,66.07,66.24,65.98,66.0,60335.0,66.07,66.24,65.98,66.0,60335.0
2025-04-23 10:50:00,65.98,65.99,65.9,65.94,23853.0,65.98,65.99,65.9,65.94,23853.0
2025-04-23 10:55:00,65.95,66.0,65.82,65.84,68714.0,65.95,66.0,65.82,65.84,68714.0
2025-04-23 11:00:00,65.85,65.99,65.71,65.99,47326.0,65.85,65.99,65.71,65.99,47326.0
2025-04-23 11:05:00,65.97,65.97,65.84,65.86,36290.0,65.97,65.97,65.84,65.86,36290.0
2025-04-23 11:10:00,65.83,65.87,65.81,65.81,32613.0,65.83,65.87,65.81,65.81,32613.0
2025-04-23 11:15:00,65.82,65.82,65.61,65.63,25983.0,65.82,65.82,65.61,65.63,25983.0
2025-04-23 11:20:00,65.64,65.68,65.38,65.49,78370.0,65.64,65.68,65.38,65.49,78370.0
2025-04-23 11:25:00,65.48,65.49,65.32,65.43,117920.0,65.48,65.49,65.32,65.43,117920.0
2025-04-23 11:30:00,65.44,65.5,65.3,65.42,45675.0,65.44,65.5,65.3,65.42,45675.0
2025-04-23 11:35:00,65.43,65.49,65.31,65.41,166134.0,65.43,65.49,65.31,65.41,166134.0
2025-04-23 11:40:00,65.42,65.46,65.28,65.29,71183.0,65.42,65.46,65.28,65.29,71183.0
2025-04-23 11:45:00,65.31,65.33,65.17,65.2,30118.0,65.31,65.33,65.17,65.2,30118.0
2025-04-23 11:50:00,65.19,65.42,65.19,65.4,108271.0,65.19,65.42,65.19,65.4,108271.0
2025-04-23 11:55:00,65.41,65.64,65.41,65.56,69923.0,65.41,65.64,65.41,65.56,69923.0
2025-04-23 12:00:00,65.58,65.69,65.49,65.66,46575.0,65.58,65.69,65.49,65.66,46575.0
2025-04-23 12:05:00,65.66,65.69,65.46,65.49,17514.0,65.66,65.69,65.46,65.49,17514.0
2025-04-23 12:10:00,65.47,65.6,65.47,65.52,31758.0,65.47,65.6,65.47,65.52,31758.0
2025-04-23 12:15:00,65.52,65.61,65.41,65.41,55366.0,65.52,65.61,65.41,65.41,55366.0
2025-04-23 12:20:00,65.39,65.45,65.34,65.43,20593.0,65.39,65.45,65.34,65.43,20593.0
2025-04-23 12:25:00,65.43,65.65,65.41,65.65,31530.0,65.43,65.65,65.41,65.65,31530.0
2025-04-23 12:30:00,65.65,65.78,65.65,65.77,21923.0,65.65,65.78,65.65,65.77,21923.0
2025-04-23 12:35:00,65.78,65.94,65.77,65.9,28582.0,65.78,65.94,65.77,65.9,28582.0
2025-04-23 12:40:00,65.9,65.9,65.81,65.88,21586.0,65.9,65.9,65.81,65.88,21586.0
2025-04-23 12:45:00,65.87,65.9,65.74,65.78,53521.0,65.87,65.9,65.74,65.78,53521.0
2025-04-23 12:50:00,65.78,65.8,65.6,65.75,54542.0,65.78,65.8,65.6,65.75,54542.0
2025-04-23 12:55:00,65.74,65.84,65.71,65.74,22307.0,65.74,65.84,65.71,65.74,22307.0
2025-04-23 13:00:00,65.74,65.8,65.55,65.77,29389.0,65.74,65.8,65.55,65.77,29389.0
2025-04-23 13:05:00,65.79,65.79,65.67,65.68,50460.0,65.79,65.79,65.67,65.68,50460.0
2025-04-23 13:10:00,65.68,65.73,65.64,65.69,16762.0,65.68,65.73,65.64,65.69,16762.0
2025-04-23 13:15:00,65.68,65.68,65.58,65.59,23897.0,65.68,65.68,65.58,65.59,23897.0
2025-04-23 13:20:00,65.59,65.65,65.55,65.6,18278.0,65.59,65.65,65.55,65.6,18278.0
2025-04-23 13:25:00,65.59,65.6,65.39,65.44,32850.0,65.59,65.6,65.39,65.44,32850.0
2025-04-23 13:30:00,65.44,65.48,65.24,65.27,73659.0,65.44,65.48,65.24,65.27,73659.0
2025-04-23 13:35:00,65.27,65.34,65.13,65.14,149483.0,65.27,65.34,65.13,65.14,149483.0
2025-04-23 13:40:00,65.14,65.32,65.1,65.32,63026.0,65.14,65.32,65.1,65.32,63026.0
2025-04-23 13:45:00,65.28,65.3,65.1,65.1,47228.0,65.28,65.3,65.1,65.1,47228.0
2025-04-23 13:50:00,65.11,65.27,65.11,65.27,44195.0,65.11,65.27,65.11,65.27,44195.0
2025-04-23 13:55:00,65.26,65.43,65.26,65.38,24271.0,65.26,65.43,65.26,65.38,24271.0
2025-04-23 14:00:00,65.38,65.42,65.18,65.28,39585.0,65.38,65.42,65.18,65.28,39585.0
2025-04-23 14:05:00,65.26,65.32,65.25,65.31,17940.0,65.26,65.32,65.25,65.31,17940.0
2025-04-23 14:10:00,65.32,65.36,65.21,65.29,33981.0,65.32,65.36,65.21,65.29,33981.0
2025-04-23 14:15:00,65.32,65.38,65.18,65.22,52344.0,65.32,65.38,65.18,65.22,52344.0
2025-04-23 14:20:00,65.22,65.28,65.12,65.16,27971.0,65.22,65.28,65.12,65.16,27971.0
2025-04-23 14:25:00,65.15,65.15,65.01,65.01,33274.0,65.15,65.15,65.01,65.01,33274.0
2025-04-23 14:30:00,65.01,65.07,64.95,64.99,111165.0,65.01,65.07,64.95,64.99,111165.0
2025-04-23 14:35:00,64.99,64.99,64.85,64.89,60728.0,64.99,64.99,64.85,64.89,60728.0
2025-04-23 14:40:00,64.89,64.91,64.82,64.85,65905.0,64.89,64.91,64.82,64.85,65905.0
2025-04-23 14:45:00,64.85,65.04,64.83,65.04,112349.0,64.85,65.04,64.83,65.04,112349.0
2025-04-23 14:50:00,65.04,65.14,64.96,65.0,69191.0,65.04,65.14,64.96,65.0,69191.0
2025-04-23 14:55:00,65.01,65.13,65.01,65.06,58957.0,65.01,65.13,65.01,65.06,58957.0
2025-04-23 15:00:00,65.06,65.15,65.01,65.01,41243.0,65.06,65.15,65.01,65.01,41243.0
2025-04-23 15:05:00,65.02,65.09,64.96,65.06,38679.0,65.02,65.09,64.96,65.06,38679.0
2025-04-23 15:10:00,65.06,65.14,65.05,65.12,51447.0,65.06,65.14,65.05,65.12,51447.0
2025-04-23 15:15:00,65.11,65.22,65.1,65.15,53249.0,65.11,65.22,65.1,65.15,53249.0
2025-04-23 15:20:00,65.15,65.19,65.13,65.16,44337.0,65.15,65.19,65.13,65.16,44337.0
2025-04-23 15:25:00,65.18,65.25,65.13,65.23,77791.0,65.18,65.25,65.13,65.23,77791.0
2025-04-23 15:30:00,65.23,65.4,65.23,65.31,72314.0,65.23,65.4,65.23,65.31,72314.0
2025-04-23 15:35:00,65.31,65.4,65.28,65.36,67569.0,65.31,65.4,65.28,65.36,67569.0
2025-04-23 15:40:00,65.37,65.44,65.33,65.41,100320.0,65.37,65.44,65.33,65.41,100320.0
2025-04-23 15:45:00,65.4,65.4,65.25,65.37,220177.0,65.4,65.4,65.25,65.37,220177.0
2025-04-23 15:50:00,65.36,65.72,65.36,65.65,235897.0,65.36,65.72,65.36,65.65,235897.0
2025-04-23 15:55:00,65.64,65.69,65.51,65.56,827188.0,65.64,65.69,65.51,65.56,827188.0
2025-04-24 09:30:00,65.8,65.85,65.21,65.32,203674.0,65.8,65.85,65.21,65.32,203674.0
2025-04-24 09:35:00,65.28,65.68,65.25,65.56,36881.0,65.28,65.68,65.25,65.56,36881.0
2025-04-24 09:40:00,65.57,65.7,65.57,65.6,34712.0,65.57,65.7,65.57,65.6,34712.0
2025-04-24 09:45:00,65.6,65.78,65.54,65.55,74554.0,65.6,65.78,65.54,65.55,74554.0
2025-04-24 09:50:00,65.53,65.79,65.48,65.77,30470.0,65.53,65.79,65.48,65.77,30470.0
2025-04-24 09:55:00,65.74,65.86,65.5,65.53,33664.0,65.74,65.86,65.5,65.53,33664.0
2025-04-24 10:00:00,65.53,65.74,65.48,65.74,48347.0,65.53,65.74,65.48,65.74,48347.0
2025-04-24 10:05:00,65.75,65.78,65.6,65.77,36255.0,65.75,65.78,65.6,65.77,36255.0
2025-04-24 10:10:00,65.76,65.89,65.67,65.84,43088.0,65.76,65.89,65.67,65.84,43088.0
2025-04-24 10:15:00,65.84,65.98,65.75,65.98,45195.0,65.84,65.98,65.75,65.98,45195.0
2025-04-24 10:20:00,65.98,65.99,65.92,65.95,29417.0,65.98,65.99,65.92,65.95,29417.0
2025-04-24 10:25:00,65.96,65.99,65.87,65.9,35992.0,65.96,65.99,65.87,65.9,35992.0
2025-04-24 10:30:00,65.88,65.93,65.84,65.92,40478.0,65.88,65.93,65.84,65.92,40478.0
2025-04-24 10:35:00,65.9,65.91,65.78,65.82,49893.0,65.9,65.91,65.78,65.82,49893.0
2025-04-24 10:40:00,65.81,65.83,65.73,65.77,35415.0,65.81,65.83,65.73,65.77,35415.0
2025-04-24 10:45:00,65.77,65.79,65.63,65.71,33402.0,65.77,65.79,65.63,65.71,33402.0
2025-04-24 10:50:00,65.71,65.79,65.66,65.79,22086.0,65.71,65.79,65.66,65.79,22086.0
2025-04-24 10:55:00,65.8,65.83,65.73,65.77,13186.0,65.8,65.83,65.73,65.77,13186.0
2025-04-24 11:00:00,65.77,65.79,65.71,65.77,23736.0,65.77,65.79,65.71,65.77,23736.0
2025-04-24 11:05:00,65.77,65.84,65.76,65.81,89021.0,65.77,65.84,65.76,65.81,89021.0
2025-04-24 11:10:00,65.81,65.91,65.81,65.88,36435.0,65.81,65.91,65.81,65.88,36435.0
2025-04-24 11:15:00,65.88,65.94,65.8,65.81,22093.0,65.88,65.94,65.8,65.81,22093.0
2025-04-24 11:20:00,65.81,65.84,65.73,65.74,19400.0,65.81,65.84,65.73,65.74,19400.0
2025-04-24 11:25:00,65.74,65.74,65.54,65.57,26667.0,65.74,65.74,65.54,65.57,26667.0
2025-04-24 11:30:00,65.56,65.72,65.53,65.71,16553.0,65.56,65.72,65.53,65.71,16553.0
2025-04-24 11:35:00,65.71,65.75,65.68,65.74,24534.0,65.71,65.75,65.68,65.74,24534.0
2025-04-24 11:40:00,65.74,65.77,65.7,65.73,22386.0,65.74,65.77,65.7,65.73,22386.0
2025-04-24 11:45:00,65.72,65.75,65.65,65.65,34891.0,65.72,65.75,65.65,65.65,34891.0
2025-04-24 11:50:00,65.64,65.66,65.6,65.63,63185.0,65.64,65.66,65.6,65.63,63185.0
2025-04-24 11:55:00,65.64,65.64,65.52,65.58,78851.0,65.64,65.64,65.52,65.58,78851.0
2025-04-24 12:00:00,65.58,65.69,65.57,65.63,55667.0,65.58,65.69,65.57,65.63,55667.0
2025-04-24 12:05:00,65.64,65.78,65.64,65.72,33065.0,65.64,65.78,65.64,65.72,33065.0
2025-04-24 12:10:00,65.7,65.78,65.65,65.75,41628.0,65.7,65.78,65.65,65.75,41628.0
2025-04-24 12:15:00,65.74,65.82,65.73,65.75,31051.0,65.74,65.82,65.73,65.75,31051.0
2025-04-24 12:20:00,65.75,65.81,65.64,65.66,22177.0,65.75,65.81,65.64,65.66,22177.0
2025-04-24 12:25:00,65.67,65.67,65.54,65.61,56142.0,65.67,65.67,65.54,65.61,56142.0
2025-04-24 12:30:00,65.62,65.63,65.54,65.56,41674.0,65.62,65.63,65.54,65.56,41674.0
2025-04-24 12:35:00,65.55,65.55,65.42,65.42,36068.0,65.55,65.55,65.42,65.42,36068.0
2025-04-24 12:40:00,65.42,65.46,65.34,65.41,49135.0,65.42,65.46,65.34,65.41,49135.0
2025-04-24 12:45:00,65.41,65.61,65.41,65.55,43259.0,65.41,65.61,65.41,65.55,43259.0
2025-04-24 12:50:00,65.54,65.58,65.5,65.57,33526.0,65.54,65.58,65.5,65.57,33526.0
2025-04-24 12:55:00,65.56,65.62,65.52,65.54,24700.0,65.56,65.62,65.52,65.54,24700.0
2025-04-24 13:00:00,65.53,65.61,65.51,65.56,43625.0,65.53,65.61,65.51,65.56,43625.0
2025-04-24 13:05:00,65.56,65.62,65.56,65.59,16859.0,65.56,65.62,65.56,65.59,16859.0
2025-04-24 13:10:00,65.59,65.63,65.54,65.6,25977.0,65.59,65.63,65.54,65.6,25977.0
2025-04-24 13:15:00,65.61,65.62,65.51,65.52,23671.0,65.61,65.62,65.51,65.52,23671.0
2025-04-24 13:20:00,65.52,65.53,65.48,65.48,25796.0,65.52,65.53,65.48,65.48,25796.0
2025-04-24 13:25:00,65.48,65.52,65.43,65.44,18927.0,65.48,65.52,65.43,65.44,18927.0
2025-04-24 13:30:00,65.45,65.51,65.35,65.41,97347.0,65.45,65.51,65.35,65.41,97347.0
2025-04-24 13:35:00,65.4,65.43,65.36,65.38,80625.0,65.4,65.43,65.36,65.38,80625.0
2025-04-24 13:40:00,65.37,65.44,65.36,65.41,58985.0,65.37,65.44,65.36,65.41,58985.0
2025-04-24 13:45:00,65.4,65.5,65.36,65.41,103839.0,65.4,65.5,65.36,65.41,103839.0
2025-04-24 13:50:00,65.4,65.41,65.29,65.37,135798.0,65.4,65.41,65.29,65.37,135798.0
2025-04-24 13:55:00,65.37,65.42,65.31,65.41,34881.0,65.37,65.42,65.31,65.41,34881.0
2025-04-24 14:00:00,65.41,65.59,65.39,65.57,25166.0,65.41,65.59,65.39,65.57,25166.0
2025-04-24 14:05:00,65.57,65.69,65.55,65.55,30793.0,65.57,65.69,65.55,65.55,30793.0
2025-04-24 14:10:00,65.55,65.57,65.5,65.53,36495.0,65.55,65.57,65.5,65.53,36495.0
2025-04-24 14:15:00,65.54,65.55,65.44,65.49,28052.0,65.54,65.55,65.44,65.49,28052.0
2025-04-24 14:20:00,65.48,65.48,65.4,65.47,27303.0,65.48,65.48,65.4,65.47,27303.0
2025-04-24 14:25:00,65.46,65.46,65.39,65.4,21504.0,65.46,65.46,65.39,65.4,21504.0
2025-04-24 14:30:00,65.4,65.49,65.4,65.45,30660.0,65.4,65.49,65.4,65.45,30660.0
2025-04-24 14:35:00,65.45,65.53,65.44,65.5,30600.0,65.45,65.53,65.44,65.5,30600.0
2025-04-24 14:40:00,65.51,65.53,65.48,65.49,28508.0,65.51,65.53,65.48,65.49,28508.0
2025-04-24 14:45:00,65.48,65.52,65.48,65.52,17702.0,65.48,65.52,65.48,65.52,17702.0
2025-04-24 14:50:00,65.52,65.63,65.5,65.62,90740.0,65.52,65.63,65.5,65.62,90740.0
2025-04-24 14:55:00,65.62,65.72,65.62,65.69,180937.0,65.62,65.72,65.62,65.69,180937.0
2025-04-24 15:00:00,65.68,65.74,65.64,65.67,39651.0,65.68,65.74,65.64,65.67,39651.0
2025-04-24 15:05:00,65.67,65.7,65.62,65.63,57144.0,65.67,65.7,65.62,65.63,57144.0
2025-04-24 15:10:00,65.62,65.66,65.54,65.62,45320.0,65.62,65.66,65.54,65.62,45320.0
2025-04-24 15:15:00,65.63,65.83,65.62,65.83,59165.0,65.63,65.83,65.62,65.83,59165.0
2025-04-24 15:20:00,65.83,65.83,65.76,65.77,65928.0,65.83,65.83,65.76,65.77,65928.0
2025-04-24 15:25:00,65.77,65.78,65.68,65.69,53979.0,65.77,65.78,65.68,65.69,53979.0
2025-04-24 15:30:00,65.7,65.77,65.69,65.74,50068.0,65.7,65.77,65.69,65.74,50068.0
2025-04-24 15:35:00,65.73,65.86,65.66,65.81,68814.0,65.73,65.86,65.66,65.81,68814.0
2025-04-24 15:40:00,65.81,65.84,65.8,65.82,45485.0,65.81,65.84,65.8,65.82,45485.0
2025-04-24 15:45:00,65.81,65.87,65.75,65.84,53360.0,65.81,65.87,65.75,65.84,53360.0
2025-04-24 15:50:00,65.85,65.89,65.75,65.88,173850.0,65.85,65.89,65.75,65.88,173850.0
2025-04-24 15:55:00,65.88,65.93,65.82,65.89,450579.0,65.88,65.93,65.82,65.89,450579.0
2025-04-25 09:30:00,65.87,65.99,65.3,65.3,75729.0,65.87,65.99,65.3,65.3,75729.0
2025-04-25 09:35:00,65.32,65.6,65.24,65.56,84316.0,65.32,65.6,65.24,65.56,84316.0
2025-04-25 09:40:00,65.56,65.58,65.28,65.32,18592.0,65.56,65.58,65.28,65.32,18592.0
2025-04-25 09:45:00,65.3,65.34,64.96,65.34,86025.0,65.3,65.34,64.96,65.34,86025.0
2025-04-25 09:50:00,65.36,65.45,65.23,65.45,58854.0,65.36,65.45,65.23,65.45,58854.0
2025-04-25 09:55:00,65.43,65.53,65.31,65.36,39495.0,65.43,65.53,65.31,65.36,39495.0
2025-04-25 10:00:00,65.38,65.5,65.29,65.34,24489.0,65.38,65.5,65.29,65.34,24489.0
2025-04-25 10:05:00,65.35,65.6,65.31,65.59,41490.0,65.35,65.6,65.31,65.59,41490.0
2025-04-25 10:10:00,65.57,65.7,65.52,65.55,27292.0,65.57,65.7,65.52,65.55,27292.0
2025-04-25 10:15:00,65.54,65.55,65.3,65.33,27299.0,65.54,65.55,65.3,65.33,27299.0
2025-04-25 10:20:00,65.34,65.36,65.05,65.25,39143.0,65.34,65.36,65.05,65.25,39143.0
2025-04-25 10:25:00,65.25,65.25,65.05,65.16,44000.0,65.25,65.25,65.05,65.16,44000.0
2025-04-25 10:30:00,65.13,65.17,64.98,65.02,34353.0,65.13,65.17,64.98,65.02,34353.0
2025-04-25 10:35:00,65.02,65.13,64.93,65.13,52877.0,65.02,65.13,64.93,65.13,52877.0
2025-04-25 10:40:00,65.09,65.27,65.07,65.25,54934.0,65.09,65.27,65.07,65.25,54934.0
2025-04-25 10:45:00,65.25,65.32,65.17,65.23,30416.0,65.25,65.32,65.17,65.23,30416.0
2025-04-25 10:50:00,65.23,65.32,65.19,65.26,11514.0,65.23,65.32,65.19,65.26,11514.0
2025-04-25 10:55:00,65.28,65.34,65.21,65.22,24007.0,65.28,65.34,65.21,65.22,24007.0
2025-04-25 11:00:00,65.2,65.32,65.2,65.32,14494.0,65.2,65.32,65.2,65.32,14494.0
2025-04-25 11:05:00,65.33,65.38,65.3,65.36,16673.0,65.33,65.38,65.3,65.36,16673.0
2025-04-25 11:10:00,65.36,65.4,65.27,65.37,24930.0,65.36,65.4,65.27,65.37,24930.0
2025-04-25 11:15:00,65.36,65.44,65.22,65.25,39611.0,65.36,65.44,65.22,65.25,39611.0
2025-04-25 11:20:00,65.27,65.31,65.22,65.28,26214.0,65.27,65.31,65.22,65.28,26214.0
2025-04-25 11:25:00,65.28,65.28,65.13,65.14,22521.0,65.28,65.28,65.13,65.14,22521.0
2025-04-25 11:30:00,65.14,65.2,65.08,65.12,15176.0,65.14,65.2,65.08,65.12,15176.0
2025-04-25 11:35:00,65.1,65.18,65.07,65.16,11720.0,65.1,65.18,65.07,65.16,11720.0
2025-04-25 11:40:00,65.17,65.22,65.1,65.12,12736.0,65.17,65.22,65.1,65.12,12736.0
2025-04-25 11:45:00,65.13,65.2,65.12,65.19,21687.0,65.13,65.2,65.12,65.19,21687.0
2025-04-25 11:50:00,65.2,65.3,65.18,65.29,19381.0,65.2,65.3,65.18,65.29,19381.0
2025-04-25 11:55:00,65.29,65.32,65.24,65.26,24781.0,65.29,65.32,65.24,65.26,24781.0
2025-04-25 12:00:00,65.26,65.4,65.25,65.37,47113.0,65.26,65.4,65.25,65.37,47113.0
2025-04-25 12:05:00,65.37,65.41,65.32,65.39,18419.0,65.37,65.41,65.32,65.39,18419.0
2025-04-25 12:10:00,65.39,65.42,65.37,65.39,15351.0,65.39,65.42,65.37,65.39,15351.0
2025-04-25 12:15:00,65.4,65.45,65.4,65.45,17258.0,65.4,65.45,65.4,65.45,17258.0
2025-04-25 12:20:00,65.47,65.47,65.4,65.44,17881.0,65.47,65.47,65.4,65.44,17881.0
2025-04-25 12:25:00,65.44,65.46,65.35,65.35,18176.0,65.44,65.46,65.35,65.35,18176.0
2025-04-25 12:30:00,65.36,65.42,65.34,65.41,16407.0,65.36,65.42,65.34,65.41,16407.0
2025-04-25 12:35:00,65.41,65.44,65.36,65.36,16800.0,65.41,65.44,65.36,65.36,16800.0
2025-04-25 12:40:00,65.36,65.41,65.35,65.41,7768.0,65.36,65.41,65.35,65.41,7768.0
2025-04-25 12:45:00,65.4,65.4,65.27,65.31,11290.0,65.4,65.4,65.27,65.31,11290.0
2025-04-25 12:50:00,65.3,65.35,65.25,65.33,12960.0,65.3,65.35,65.25,65.33,12960.0
2025-04-25 12:55:00,65.34,65.38,65.3,65.32,12766.0,65.34,65.38,65.3,65.32,12766.0
2025-04-25 13:00:00,65.32,65.32,65.25,65.27,29474.0,65.32,65.32,65.25,65.27,29474.0
2025-04-25 13:05:00,65.27,65.31,65.26,65.27,10945.0,65.27,65.31,65.26,65.27,10945.0
2025-04-25 13:10:00,65.27,65.3,65.25,65.28,12444.0,65.27,65.3,65.25,65.28,12444.0
2025-04-25 13:15:00,65.27,65.34,65.27,65.33,35266.0,65.27,65.34,65.27,65.33,35266.0
2025-04-25 13:20:00,65.33,65.4,65.31,65.4,20192.0,65.33,65.4,65.31,65.4,20192.0
2025-04-25 13:25:00,65.41,65.43,65.35,65.36,13448.0,65.41,65.43,65.35,65.36,13448.0
2025-04-25 13:30:00,65.35,65.43,65.31,65.41,10833.0,65.35,65.43,65.31,65.41,10833.0
2025-04-25 13:35:00,65.4,65.4,65.25,65.28,21576.0,65.4,65.4,65.25,65.28,21576.0
2025-04-25 13:40:00,65.27,65.37,65.26,65.29,18693.0,65.27,65.37,65.26,65.29,18693.0
2025-04-25 13:45:00,65.3,65.32,65.25,65.32,14678.0,65.3,65.32,65.25,65.32,14678.0
2025-04-25 13:50:00,65.32,65.32,65.2,65.21,21504.0,65.32,65.32,65.2,65.21,21504.0
2025-04-25 13:55:00,65.21,65.23,65.14,65.18,12379.0,65.21,65.23,65.14,65.18,12379.0
2025-04-25 14:00:00,65.17,65.32,65.1,65.26,47723.0,65.17,65.32,65.1,65.26,47723.0
2025-04-25 14:05:00,65.27,65.33,65.27,65.33,18237.0,65.27,65.33,65.27,65.33,18237.0
2025-04-25 14:10:00,65.33,65.36,65.29,65.36,17678.0,65.33,65.36,65.29,65.36,17678.0
2025-04-25 14:15:00,65.35,65.38,65.31,65.37,18809.0,65.35,65.38,65.31,65.37,18809.0
2025-04-25 14:20:00,65.36,65.45,65.35,65.45,29235.0,65.36,65.45,65.35,65.45,29235.0
2025-04-25 14:25:00,65.45,65.46,65.36,65.42,19668.0,65.45,65.46,65.36,65.42,19668.0
2025-04-25 14:30:00,65.41,65.45,65.4,65.43,15345.0,65.41,65.45,65.4,65.43,15345.0
2025-04-25 14:35:00,65.44,65.5,65.44,65.46,42291.0,65.44,65.5,65.44,65.46,42291.0
2025-04-25 14:40:00,65.47,65.49,65.45,65.48,26820.0,65.47,65.49,65.45,65.48,26820.0
2025-04-25 14:45:00,65.48,65.5,65.46,65.48,18781.0,65.48,65.5,65.46,65.48,18781.0
2025-04-25 14:50:00,65.48,65.49,65.43,65.48,23140.0,65.48,65.49,65.43,65.48,23140.0
2025-04-25 14:55:00,65.47,65.47,65.34,65.36,62187.0,65.47,65.47,65.34,65.36,62187.0
2025-04-25 15:00:00,65.36,65.39,65.29,65.37,53931.0,65.36,65.39,65.29,65.37,53931.0
2025-04-25 15:05:00,65.37,65.4,65.34,65.36,21831.0,65.37,65.4,65.34,65.36,21831.0
2025-04-25 15:10:00,65.36,65.37,65.3,65.35,45681.0,65.36,65.37,65.3,65.35,45681.0
2025-04-25 15:15:00,65.36,65.36,65.31,65.32,20876.0,65.36,65.36,65.31,65.32,20876.0
2025-04-25 15:20:00,65.31,65.37,65.31,65.34,49957.0,65.31,65.37,65.31,65.34,49957.0
2025-04-25 15:25:00,65.34,65.35,65.25,65.28,24837.0,65.34,65.35,65.25,65.28,24837.0
2025-04-25 15:30:00,65.27,65.31,65.2,65.29,39049.0,65.27,65.31,65.2,65.29,39049.0
2025-04-25 15:35:00,65.28,65.34,65.22,65.27,36232.0,65.28,65.34,65.22,65.27,36232.0
2025-04-25 15:40:00,65.27,65.31,65.21,65.29,31682.0,65.27,65.31,65.21,65.29,31682.0
2025-04-25 15:45:00,65.29,65.37,65.22,65.34,66777.0,65.29,65.37,65.22,65.34,66777.0
2025-04-25 15:50:00,65.36,65.41,65.3,65.32,102327.0,65.36,65.41,65.3,65.32,102327.0
2025-04-25 15:55:00,65.32,65.46,65.28,65.32,348649.0,65.32,65.46,65.28,65.32,348649.0
2025-04-28 09:30:00,65.55,66.15,65.54,66.0,195848.0,65.55,66.15,65.54,66.0,195848.0
2025-04-28 09:35:00,65.95,66.09,65.84,66.01,88638.0,65.95,66.09,65.84,66.01,88638.0
2025-04-28 09:40:00,65.98,66.04,65.88,65.95,52165.0,65.98,66.04,65.88,65.95,52165.0
2025-04-28 09:45:00,65.95,65.97,65.73,65.83,51029.0,65.95,65.97,65.73,65.83,51029.0
2025-04-28 09:50:00,65.82,65.86,65.64,65.74,55833.0,65.82,65.86,65.64,65.74,55833.0
2025-04-28 09:55:00,65.73,65.78,65.42,65.44,72726.0,65.73,65.78,65.42,65.44,72726.0
2025-04-28 10:00:00,65.45,65.52,65.31,65.39,55157.0,65.45,65.52,65.31,65.39,55157.0
2025-04-28 10:05:00,65.39,65.41,65.17,65.2,77201.0,65.39,65.41,65.17,65.2,77201.0
2025-04-28 10:10:00,65.18,65.23,65.04,65.06,80127.0,65.18,65.23,65.04,65.06,80127.0
2025-04-28 10:15:00,65.05,65.24,65.02,65.14,68682.0,65.05,65.24,65.02,65.14,68682.0
2025-04-28 10:20:00,65.14,65.27,65.12,65.25,88372.0,65.14,65.27,65.12,65.25,88372.0
2025-04-28 10:25:00,65.27,65.37,65.12,65.13,161761.0,65.27,65.37,65.12,65.13,161761.0
2025-04-28 10:30:00,65.13,65.14,65.03,65.08,37115.0,65.13,65.14,65.03,65.08,37115.0
2025-04-28 10:35:00,65.07,65.18,65.05,65.07,43677.0,65.07,65.18,65.05,65.07,43677.0
2025-04-28 10:40:00,65.08,65.12,64.99,65.12,42618.0,65.08,65.12,64.99,65.12,42618.0
2025-04-28 10:45:00,65.12,65.14,65.04,65.09,49123.0,65.12,65.14,65.04,65.09,49123.0
2025-04-28 10:50:00,65.1,65.15,65.05,65.08,47210.0,65.1,65.15,65.05,65.08,47210.0
2025-04-28 10:55:00,65.1,65.15,65.05,65.14,39932.0,65.1,65.15,65.05,65.14,39932.0
2025-04-28 11:00:00,65.14,65.21,65.14,65.2,55229.0,65.14,65.21,65.14,65.2,55229.0
2025-04-28 11:05:00,65.2,65.21,65.13,65.18,28291.0,65.2,65.21,65.13,65.18,28291.0
2025-04-28 11:10:00,65.19,65.27,65.16,65.25,43618.0,65.19,65.27,65.16,65.25,43618.0
2025-04-28 11:15:00,65.24,65.24,65.14,65.2,34195.0,65.24,65.24,65.14,65.2,34195.0
2025-04-28 11:20:00,65.2,65.23,65.05,65.09,40538.0,65.2,65.23,65.05,65.09,40538.0
2025-04-28 11:25:00,65.09,65.12,64.93,65.0,49112.0,65.09,65.12,64.93,65.0,49112.0
2025-04-28 11:30:00,65.01,65.05,64.96,65.0,33600.0,65.01,65.05,64.96,65.0,33600.0
2025-04-28 11:35:00,65.0,65.08,64.99,65.02,29546.0,65.0,65.08,64.99,65.02,29546.0
2025-04-28 11:40:00,65.03,65.06,64.96,64.97,29168.0,65.03,65.06,64.96,64.97,29168.0
2025-04-28 11:45:00,64.98,65.06,64.96,65.0,66478.0,64.98,65.06,64.96,65.0,66478.0
2025-04-28 11:50:00,64.99,65.03,64.95,64.98,77430.0,64.99,65.03,64.95,64.98,77430.0
2025-04-28 11:55:00,64.98,65.01,64.85,64.92,59781.0,64.98,65.01,64.85,64.92,59781.0
2025-04-28 12:00:00,64.92,64.95,64.83,64.84,25120.0,64.92,64.95,64.83,64.84,25120.0
2025-04-28 12:05:00,64.83,64.88,64.81,64.86,38748.0,64.83,64.88,64.81,64.86,38748.0
2025-04-28 12:10:00,64.87,64.88,64.8,64.81,28431.0,64.87,64.88,64.8,64.81,28431.0
2025-04-28 12:15:00,64.81,64.87,64.81,64.86,34024.0,64.81,64.87,64.81,64.86,34024.0
2025-04-28 12:20:00,64.86,64.86,64.74,64.76,40860.0,64.86,64.86,64.74,64.76,40860.0
2025-04-28 12:25:00,64.76,64.77,64.65,64.65,43590.0,64.76,64.77,64.65,64.65,43590.0
2025-04-28 12:30:00,64.67,64.67,64.43,64.45,61035.0,64.67,64.67,64.43,64.45,61035.0
2025-04-28 12:35:00,64.46,64.52,64.22,64.3,117183.0,64.46,64.52,64.22,64.3,117183.0
2025-04-28 12:40:00,64.3,64.37,64.2,64.28,109198.0,64.3,64.37,64.2,64.28,109198.0
2025-04-28 12:45:00,64.26,64.45,64.21,64.45,100217.0,64.26,64.45,64.21,64.45,100217.0
2025-04-28 12:50:00,64.45,64.48,64.32,64.34,44858.0,64.45,64.48,64.32,64.34,44858.0
2025-04-28 12:55:00,64.32,64.41,64.27,64.41,32699.0,64.32,64.41,64.27,64.41,32699.0
2025-04-28 13:00:00,64.41,64.51,64.39,64.51,28407.0,64.41,64.51,64.39,64.51,28407.0
2025-04-28 13:05:00,64.51,64.83,64.5,64.79,71870.0,64.51,64.83,64.5,64.79,71870.0
2025-04-28 13:10:00,64.77,64.84,64.71,64.73,41454.0,64.77,64.84,64.71,64.73,41454.0
2025-04-28 13:15:00,64.72,64.72,64.63,64.64,28733.0,64.72,64.72,64.63,64.64,28733.0
2025-04-28 13:20:00,64.64,64.68,64.59,64.64,27179.0,64.64,64.68,64.59,64.64,27179.0
2025-04-28 13:25:00,64.63,64.7,64.57,64.58,40385.0,64.63,64.7,64.57,64.58,40385.0
2025-04-28 13:30:00,64.59,64.61,64.4,64.48,28994.0,64.59,64.61,64.4,64.48,28994.0
2025-04-28 13:35:00,64.47,64.68,64.44,64.64,49034.0,64.47,64.68,64.44,64.64,49034.0
2025-04-28 13:40:00,64.64,64.8,64.64,64.7,96682.0,64.64,64.8,64.64,64.7,96682.0
2025-04-28 13:45:00,64.71,64.85,64.67,64.79,99766.0,64.71,64.85,64.67,64.79,99766.0
2025-04-28 13:50:00,64.79,64.81,64.71,64.73,44866.0,64.79,64.81,64.71,64.73,44866.0
2025-04-28 13:55:00,64.73,64.75,64.68,64.72,27546.0,64.73,64.75,64.68,64.72,27546.0
2025-04-28 14:00:00,64.72,64.81,64.72,64.79,30270.0,64.72,64.81,64.72,64.79,30270.0
2025-04-28 14:05:00,64.79,64.86,64.78,64.83,29755.0,64.79,64.86,64.78,64.83,29755.0
2025-04-28 14:10:00,64.82,64.85,64.8,64.85,27021.0,64.82,64.85,64.8,64.85,27021.0
2025-04-28 14:15:00,64.85,64.88,64.82,64.88,52630.0,64.85,64.88,64.82,64.88,52630.0
2025-04-28 14:20:00,64.87,64.9,64.83,64.89,29149.0,64.87,64.9,64.83,64.89,29149.0
2025-04-28 14:25:00,64.88,64.96,64.85,64.86,91519.0,64.88,64.96,64.85,64.86,91519.0
2025-04-28 14:30:00,64.87,64.87,64.77,64.77,29753.0,64.87,64.87,64.77,64.77,29753.0
2025-04-28 14:35:00,64.77,64.78,64.73,64.74,36687.0,64.77,64.78,64.73,64.74,36687.0
2025-04-28 14:40:00,64.73,64.74,64.7,64.7,28983.0,64.73,64.74,64.7,64.7,28983.0
2025-04-28 14:45:00,64.69,64.74,64.67,64.7,44472.0,64.69,64.74,64.67,64.7,44472.0
2025-04-28 14:50:00,64.7,64.72,64.63,64.67,46475.0,64.7,64.72,64.63,64.67,46475.0
2025-04-28 14:55:00,64.67,64.73,64.62,64.68,57565.0,64.67,64.73,64.62,64.68,57565.0
2025-04-28 15:00:00,64.68,64.77,64.64,64.64,55312.0,64.68,64.77,64.64,64.64,55312.0
2025-04-28 15:05:00,64.64,64.71,64.59,64.61,136412.0,64.64,64.71,64.59,64.61,136412.0
2025-04-28 15:10:00,64.61,64.76,64.6,64.76,89772.0,64.61,64.76,64.6,64.76,89772.0
2025-04-28 15:15:00,64.76,64.83,64.74,64.75,56947.0,64.76,64.83,64.74,64.75,56947.0
2025-04-28 15:20:00,64.75,64.79,64.73,64.77,62322.0,64.75,64.79,64.73,64.77,62322.0
2025-04-28 15:25:00,64.77,64.78,64.7,64.72,57468.0,64.77,64.78,64.7,64.72,57468.0
2025-04-28 15:30:00,64.73,64.74,64.56,64.62,151746.0,64.73,64.74,64.56,64.62,151746.0
2025-04-28 15:35:00,64.61,64.66,64.53,64.58,112128.0,64.61,64.66,64.53,64.58,112128.0
2025-04-28 15:40:00,64.58,64.61,64.49,64.52,134994.0,64.58,64.61,64.49,64.52,134994.0
2025-04-28 15:45:00,64.53,64.76,64.52,64.72,106461.0,64.53,64.76,64.52,64.72,106461.0
2025-04-28 15:50:00,64.73,64.89,64.7,64.87,134869.0,64.73,64.89,64.7,64.87,134869.0
2025-04-28 15:55:00,64.86,65.03,64.85,64.92,339610.0,64.86,65.03,64.85,64.92,339610.0
2025-04-29 09:30:00,64.88,65.01,64.42,64.97,136698.0,64.88,65.01,64.42,64.97,136698.0
2025-04-29 09:35:00,64.96,65.12,64.9,64.97,56039.0,64.96,65.12,64.9,64.97,56039.0
2025-04-29 09:40:00,64.97,64.97,64.51,64.54,50406.0,64.97,64.97,64.51,64.54,50406.0
2025-04-29 09:45:00,64.53,64.68,64.41,64.62,76645.0,64.53,64.68,64.41,64.62,76645.0
2025-04-29 09:50:00,64.61,64.78,64.59,64.69,68784.0,64.61,64.78,64.59,64.69,68784.0
2025-04-29 09:55:00,64.68,64.9,64.65,64.66,55817.0,64.68,64.9,64.65,64.66,55817.0
2025-04-29 10:00:00,64.67,64.78,64.59,64.69,58968.0,64.67,64.78,64.59,64.69,58968.0
2025-04-29 10:05:00,64.69,64.83,64.69,64.83,78738.0,64.69,64.83,64.69,64.83,78738.0
2025-04-29 10:10:00,64.82,64.97,64.75,64.93,59335.0,64.82,64.97,64.75,64.93,59335.0
2025-04-29 10:15:00,64.93,64.96,64.75,64.76,79723.0,64.93,64.96,64.75,64.76,79723.0
2025-04-29 10:20:00,64.76,64.77,64.57,64.61,46707.0,64.76,64.77,64.57,64.61,46707.0
2025-04-29 10:25:00,64.62,64.72,64.59,64.67,58025.0,64.62,64.72,64.59,64.67,58025.0
2025-04-29 10:30:00,64.67,64.74,64.62,64.73,58944.0,64.67,64.74,64.62,64.73,58944.0
2025-04-29 10:35:00,64.74,64.84,64.67,64.83,68445.0,64.74,64.84,64.67,64.83,68445.0
2025-04-29 10:40:00,64.83,64.88,64.81,64.83,50480.0,64.83,64.88,64.81,64.83,50480.0
2025-04-29 10:45:00,64.83,64.9,64.82,64.9,35413.0,64.83,64.9,64.82,64.9,35413.0
2025-04-29 10:50:00,64.9,64.93,64.84,64.87,41458.0,64.9,64.93,64.84,64.87,41458.0
2025-04-29 10:55:00,64.87,64.92,64.83,64.88,96141.0,64.87,64.92,64.83,64.88,96141.0
2025-04-29 11:00:00,64.88,65.03,64.8,64.84,85423.0,64.88,65.03,64.8,64.84,85423.0
2025-04-29 11:05:00,64.84,64.95,64.83,64.94,30979.0,64.84,64.95,64.83,64.94,30979.0
2025-04-29 11:10:00,64.94,65.01,64.89,64.89,82916.0,64.94,65.01,64.89,64.89,82916.0
2025-04-29 11:15:00,64.89,64.95,64.77,64.84,111696.0,64.89,64.95,64.77,64.84,111696.0
2025-04-29 11:20:00,64.84,64.86,64.71,64.73,58112.0,64.84,64.86,64.71,64.73,58112.0
2025-04-29 11:25:00,64.73,64.8,64.7,64.8,69725.0,64.73,64.8,64.7,64.8,69725.0
2025-04-29 11:30:00,64.8,64.84,64.72,64.73,30379.0,64.8,64.84,64.72,64.73,30379.0
2025-04-29 11:35:00,64.74,64.78,64.69,64.74,43796.0,64.74,64.78,64.69,64.74,43796.0
2025-04-29 11:40:00,64.74,64.93,64.74,64.89,70040.0,64.74,64.93,64.74,64.89,70040.0
2025-04-29 11:45:00,64.88,64.94,64.78,64.79,60810.0,64.88,64.94,64.78,64.79,60810.0
2025-04-29 11:50:00,64.8,64.8,64.7,64.72,31891.0,64.8,64.8,64.7,64.72,31891.0
2025-04-29 11:55:00,64.72,64.75,64.65,64.66,31594.0,64.72,64.75,64.65,64.66,31594.0
2025-04-29 12:00:00,64.67,64.74,64.66,64.72,61480.0,64.67,64.74,64.66,64.72,61480.0
2025-04-29 12:05:00,64.72,64.75,64.69,64.72,45658.0,64.72,64.75,64.69,64.72,45658.0
2025-04-29 12:10:00,64.71,64.73,64.65,64.66,110307.0,64.71,64.73,64.65,64.66,110307.0
2025-04-29 12:15:00,64.67,64.74,64.63,64.72,140667.0,64.67,64.74,64.63,64.72,140667.0
2025-04-29 12:20:00,64.71,64.73,64.62,64.62,51499.0,64.71,64.73,64.62,64.62,51499.0
2025-04-29 12:25:00,64.62,64.68,64.6,64.66,57951.0,64.62,64.68,64.6,64.66,57951.0
2025-04-29 12:30:00,64.65,64.73,64.62,64.7,31949.0,64.65,64.73,64.62,64.7,31949.0
2025-04-29 12:35:00,64.71,64.75,64.65,64.67,49686.0,64.71,64.75,64.65,64.67,49686.0
2025-04-29 12:40:00,64.67,64.69,64.64,64.66,36338.0,64.67,64.69,64.64,64.66,36338.0
2025-04-29 12:45:00,64.67,64.67,64.49,64.51,53166.0,64.67,64.67,64.49,64.51,53166.0
2025-04-29 12:50:00,64.51,64.59,64.48,64.58,54366.0,64.51,64.59,64.48,64.58,54366.0
2025-04-29 12:55:00,64.59,64.68,64.57,64.63,252425.0,64.59,64.68,64.57,64.63,252425.0
2025-04-29 13:00:00,64.64,64.7,64.6,64.69,255571.0,64.64,64.7,64.6,64.69,255571.0
2025-04-29 13:05:00,64.69,64.75,64.68,64.73,36225.0,64.69,64.75,64.68,64.73,36225.0
2025-04-29 13:10:00,64.73,64.74,64.65,64.7,251556.0,64.73,64.74,64.65,64.7,251556.0
2025-04-29 13:15:00,64.7,64.78,64.69,64.76,60292.0,64.7,64.78,64.69,64.76,60292.0
2025-04-29 13:20:00,64.76,64.77,64.63,64.71,56214.0,64.76,64.77,64.63,64.71,56214.0
2025-04-29 13:25:00,64.7,64.83,64.7,64.83,56247.0,64.7,64.83,64.7,64.83,56247.0
2025-04-29 13:30:00,64.83,64.9,64.8,64.89,66189.0,64.83,64.9,64.8,64.89,66189.0
2025-04-29 13:35:00,64.9,65.01,64.9,64.99,64743.0,64.9,65.01,64.9,64.99,64743.0
2025-04-29 13:40:00,64.99,65.15,64.99,65.05,72134.0,64.99,65.15,64.99,65.05,72134.0
2025-04-29 13:45:00,65.03,65.16,65.03,65.14,53867.0,65.03,65.16,65.03,65.14,53867.0
2025-04-29 13:50:00,65.14,65.18,65.09,65.09,60844.0,65.14,65.18,65.09,65.09,60844.0
2025-04-29 13:55:00,65.09,65.24,65.08,65.18,31094.0,65.09,65.24,65.08,65.18,31094.0
2025-04-29 14:00:00,65.18,65.28,65.17,65.28,50211.0,65.18,65.28,65.17,65.28,50211.0
2025-04-29 14:05:00,65.28,65.35,65.28,65.31,41889.0,65.28,65.35,65.28,65.31,41889.0
2025-04-29 14:10:00,65.3,65.34,65.25,65.3,55239.0,65.3,65.34,65.25,65.3,55239.0
2025-04-29 14:15:00,65.3,65.41,65.29,65.35,37539.0,65.3,65.41,65.29,65.35,37539.0
2025-04-29 14:20:00,65.35,65.35,65.27,65.33,21232.0,65.35,65.35,65.27,65.33,21232.0
2025-04-29 14:25:00,65.33,65.33,65.27,65.28,33649.0,65.33,65.33,65.27,65.28,33649.0
2025-04-29 14:30:00,65.28,65.34,65.27,65.34,27504.0,65.28,65.34,65.27,65.34,27504.0
2025-04-29 14:35:00,65.34,65.39,65.26,65.27,85256.0,65.34,65.39,65.26,65.27,85256.0
2025-04-29 14:40:00,65.26,65.32,65.25,65.3,23430.0,65.26,65.32,65.25,65.3,23430.0
2025-04-29 14:45:00,65.3,65.3,65.23,65.26,32136.0,65.3,65.3,65.23,65.26,32136.0
2025-04-29 14:50:00,65.25,65.29,65.19,65.25,84453.0,65.25,65.29,65.19,65.25,84453.0
2025-04-29 14:55:00,65.26,65.28,65.18,65.2,35450.0,65.26,65.28,65.18,65.2,35450.0
2025-04-29 15:00:00,65.19,65.23,65.15,65.17,47236.0,65.19,65.23,65.15,65.17,47236.0
2025-04-29 15:05:00,65.18,65.18,65.08,65.1,56401.0,65.18,65.18,65.08,65.1,56401.0
2025-04-29 15:10:00,65.1,65.14,65.05,65.07,62263.0,65.1,65.14,65.05,65.07,62263.0
2025-04-29 15:15:00,65.08,65.09,65.06,65.07,53563.0,65.08,65.09,65.06,65.07,53563.0
2025-04-29 15:20:00,65.06,65.1,65.02,65.06,59747.0,65.06,65.1,65.02,65.06,59747.0
2025-04-29 15:25:00,65.06,65.08,64.93,64.95,57462.0,65.06,65.08,64.93,64.95,57462.0
2025-04-29 15:30:00,64.95,64.97,64.92,64.94,73008.0,64.95,64.97,64.92,64.94,73008.0
2025-04-29 15:35:00,64.94,65.01,64.92,64.97,68083.0,64.94,65.01,64.92,64.97,68083.0
2025-04-29 15:40:00,64.97,64.99,64.87,64.87,85209.0,64.97,64.99,64.87,64.87,85209.0
2025-04-29 15:45:00,64.87,64.95,64.78,64.89,169784.0,64.87,64.95,64.78,64.89,169784.0
2025-04-29 15:50:00,64.89,65.06,64.81,64.98,326837.0,64.89,65.06,64.81,64.98,326837.0
2025-04-29 15:55:00,64.98,65.03,64.89,65.0,563151.0,64.98,65.03,64.89,65.0,563151.0
2025-04-30 09:30:00,65.75,66.82,65.75,66.28,375859.0,65.75,66.82,65.75,66.28,375859.0
2025-04-30 09:35:00,66.21,66.39,65.9,66.02,165992.0,66.21,66.39,65.9,66.02,165992.0
2025-04-30 09:40:00,65.98,66.06,65.53,65.66,106889.0,65.98,66.06,65.53,65.66,106889.0
2025-04-30 09:45:00,65.64,65.89,65.51,65.7,141465.0,65.64,65.89,65.51,65.7,141465.0
2025-04-30 09:50:00,65.7,65.73,65.36,65.57,165075.0,65.7,65.73,65.36,65.57,165075.0
2025-04-30 09:55:00,65.56,65.69,65.48,65.62,79367.0,65.56,65.69,65.48,65.62,79367.0
2025-04-30 10:00:00,65.66,65.98,65.64,65.92,169455.0,65.66,65.98,65.64,65.92,169455.0
2025-04-30 10:05:00,65.95,66.04,65.74,65.9,230609.0,65.95,66.04,65.74,65.9,230609.0
2025-04-30 10:10:00,65.91,66.03,65.89,66.0,67625.0,65.91,66.03,65.89,66.0,67625.0
2025-04-30 10:15:00,66.0,66.15,65.88,66.09,121405.0,66.0,66.15,65.88,66.09,121405.0
2025-04-30 10:20:00,66.09,66.17,65.99,66.17,78066.0,66.09,66.17,65.99,66.17,78066.0
2025-04-30 10:25:00,66.15,66.21,66.01,66.01,94483.0,66.15,66.21,66.01,66.01,94483.0
2025-04-30 10:30:00,66.01,66.28,66.01,66.09,113805.0,66.01,66.28,66.01,66.09,113805.0
2025-04-30 10:35:00,66.06,66.22,66.02,66.14,155829.0,66.06,66.22,66.02,66.14,155829.0
2025-04-30 10:40:00,66.14,66.18,66.01,66.12,137438.0,66.14,66.18,66.01,66.12,137438.0
2025-04-30 10:45:00,66.11,66.25,66.01,66.19,96339.0,66.11,66.25,66.01,66.19,96339.0
2025-04-30 10:50:00,66.18,66.3,66.13,66.24,94962.0,66.18,66.3,66.13,66.24,94962.0
2025-04-30 10:55:00,66.23,66.25,66.12,66.21,102899.0,66.23,66.25,66.12,66.21,102899.0
2025-04-30 11:00:00,66.2,66.29,66.16,66.26,76175.0,66.2,66.29,66.16,66.26,76175.0
2025-04-30 11:05:00,66.26,66.36,66.22,66.33,74647.0,66.26,66.36,66.22,66.33,74647.0
2025-04-30 11:10:00,66.32,66.37,66.27,66.29,59398.0,66.32,66.37,66.27,66.29,59398.0
2025-04-30 11:15:00,66.29,66.31,66.2,66.21,56931.0,66.29,66.31,66.2,66.21,56931.0
2025-04-30 11:20:00,66.21,66.38,66.2,66.37,60184.0,66.21,66.38,66.2,66.37,60184.0
2025-04-30 11:25:00,66.36,66.37,66.25,66.29,79410.0,66.36,66.37,66.25,66.29,79410.0
2025-04-30 11:30:00,66.29,66.53,66.29,66.49,82225.0,66.29,66.53,66.29,66.49,82225.0
2025-04-30 11:35:00,66.5,66.52,66.38,66.44,60847.0,66.5,66.52,66.38,66.44,60847.0
2025-04-30 11:40:00,66.45,66.53,66.37,66.48,53399.0,66.45,66.53,66.37,66.48,53399.0
2025-04-30 11:45:00,66.49,66.53,66.39,66.4,51507.0,66.49,66.53,66.39,66.4,51507.0
2025-04-30 11:50:00,66.4,66.46,66.37,66.43,45178.0,66.4,66.46,66.37,66.43,45178.0
2025-04-30 11:55:00,66.42,66.46,66.33,66.41,62269.0,66.42,66.46,66.33,66.41,62269.0
2025-04-30 12:00:00,66.41,66.45,66.29,66.31,41650.0,66.41,66.45,66.29,66.31,41650.0
2025-04-30 12:05:00,66.31,66.43,66.3,66.37,45231.0,66.31,66.43,66.3,66.37,45231.0
2025-04-30 12:10:00,66.37,66.39,66.32,66.35,54072.0,66.37,66.39,66.32,66.35,54072.0
2025-04-30 12:15:00,66.34,66.37,66.3,66.31,28337.0,66.34,66.37,66.3,66.31,28337.0
2025-04-30 12:20:00,66.31,66.38,66.3,66.31,41318.0,66.31,66.38,66.3,66.31,41318.0
2025-04-30 12:25:00,66.3,66.34,66.22,66.24,38246.0,66.3,66.34,66.22,66.24,38246.0
2025-04-30 12:30:00,66.23,66.25,66.18,66.19,30122.0,66.23,66.25,66.18,66.19,30122.0
2025-04-30 12:35:00,66.2,66.43,66.19,66.42,32823.0,66.2,66.43,66.19,66.42,32823.0
2025-04-30 12:40:00,66.41,66.47,66.32,66.39,37941.0,66.41,66.47,66.32,66.39,37941.0
2025-04-30 12:45:00,66.39,66.42,66.37,66.39,24712.0,66.39,66.42,66.37,66.39,24712.0
2025-04-30 12:50:00,66.38,66.49,66.38,66.49,33205.0,66.38,66.49,66.38,66.49,33205.0
2025-04-30 12:55:00,66.5,66.5,66.37,66.38,30656.0,66.5,66.5,66.37,66.38,30656.0
2025-04-30 13:00:00,66.38,66.44,66.33,66.39,43858.0,66.38,66.44,66.33,66.39,43858.0
2025-04-30 13:05:00,66.39,66.4,66.28,66.34,38055.0,66.39,66.4,66.28,66.34,38055.0
2025-04-30 13:10:00,66.34,66.34,66.21,66.28,46927.0,66.34,66.34,66.21,66.28,46927.0
2025-04-30 13:15:00,66.28,66.32,66.25,66.28,35136.0,66.28,66.32,66.25,66.28,35136.0
2025-04-30 13:20:00,66.28,66.3,66.26,66.27,18871.0,66.28,66.3,66.26,66.27,18871.0
2025-04-30 13:25:00,66.28,66.39,66.28,66.39,28552.0,66.28,66.39,66.28,66.39,28552.0
2025-04-30 13:30:00,66.39,66.47,66.34,66.45,49944.0,66.39,66.47,66.34,66.45,49944.0
2025-04-30 13:35:00,66.44,66.54,66.43,66.46,43742.0,66.44,66.54,66.43,66.46,43742.0
2025-04-30 13:40:00,66.47,66.52,66.43,66.52,67865.0,66.47,66.52,66.43,66.52,67865.0
2025-04-30 13:45:00,66.52,66.55,66.46,66.5,65522.0,66.52,66.55,66.46,66.5,65522.0
2025-04-30 13:50:00,66.5,66.57,66.47,66.51,57395.0,66.5,66.57,66.47,66.51,57395.0
2025-04-30 13:55:00,66.51,66.54,66.39,66.39,71954.0,66.51,66.54,66.39,66.39,71954.0
2025-04-30 14:00:00,66.39,66.4,66.32,66.36,51228.0,66.39,66.4,66.32,66.36,51228.0
2025-04-30 14:05:00,66.35,66.55,66.29,66.37,61100.0,66.35,66.55,66.29,66.37,61100.0
2025-04-30 14:10:00,66.37,66.57,66.36,66.57,58649.0,66.37,66.57,66.36,66.57,58649.0
2025-04-30 14:15:00,66.57,66.68,66.55,66.6,47363.0,66.57,66.68,66.55,66.6,47363.0
2025-04-30 14:20:00,66.6,66.62,66.48,66.53,68590.0,66.6,66.62,66.48,66.53,68590.0
2025-04-30 14:25:00,66.52,66.54,66.33,66.36,58428.0,66.52,66.54,66.33,66.36,58428.0
2025-04-30 14:30:00,66.35,66.36,66.23,66.23,41468.0,66.35,66.36,66.23,66.23,41468.0
2025-04-30 14:35:00,66.23,66.23,66.14,66.19,45149.0,66.23,66.23,66.14,66.19,45149.0
2025-04-30 14:40:00,66.17,66.2,66.13,66.14,28659.0,66.17,66.2,66.13,66.14,28659.0
2025-04-30 14:45:00,66.14,66.26,66.14,66.21,36104.0,66.14,66.26,66.14,66.21,36104.0
2025-04-30 14:50:00,66.2,66.26,66.15,66.18,86542.0,66.2,66.26,66.15,66.18,86542.0
2025-04-30 14:55:00,66.18,66.23,66.09,66.18,87091.0,66.18,66.23,66.09,66.18,87091.0
2025-04-30 15:00:00,66.18,66.29,66.17,66.21,89357.0,66.18,66.29,66.17,66.21,89357.0
2025-04-30 15:05:00,66.22,66.22,66.1,66.1,56883.0,66.22,66.22,66.1,66.1,56883.0
2025-04-30 15:10:00,66.1,66.17,66.09,66.14,57493.0,66.1,66.17,66.09,66.14,57493.0
2025-04-30 15:15:00,66.15,66.19,66.1,66.11,81764.0,66.15,66.19,66.1,66.11,81764.0
2025-04-30 15:20:00,66.11,66.27,66.1,66.15,63449.0,66.11,66.27,66.1,66.15,63449.0
2025-04-30 15:25:00,66.14,66.14,65.95,65.95,93815.0,66.14,66.14,65.95,65.95,93815.0
2025-04-30 15:30:00,65.95,66.07,65.95,65.99,89874.0,65.95,66.07,65.95,65.99,89874.0
2025-04-30 15:35:00,65.98,66.02,65.91,65.98,84137.0,65.98,66.02,65.91,65.98,84137.0
2025-04-30 15:40:00,65.98,66.13,65.96,66.12,101219.0,65.98,66.13,65.96,66.12,101219.0
2025-04-30 15:45:00,66.12,66.39,66.11,66.36,146431.0,66.12,66.39,66.11,66.36,146431.0
2025-04-30 15:50:00,66.35,66.73,66.31,66.62,219062.0,66.35,66.73,66.31,66.62,219062.0
2025-04-30 15:55:00,66.6,66.8,66.55,66.7,693802.0,66.6,66.8,66.55,66.7,693802.0
2025-05-01 09:30:00,72.5,72.51,69.61,69.68,1463756.0,72.5,72.51,69.61,69.68,1463756.0
2025-05-01 09:35:00,69.65,71.17,69.27,71.01,515903.0,69.65,71.17,69.27,71.01,515903.0
2025-05-01 09:40:00,71.02,71.42,70.83,71.36,499432.0,71.02,71.42,70.83,71.36,499432.0
2025-05-01 09:45:00,71.38,72.22,71.21,72.06,582434.0,71.38,72.22,71.21,72.06,582434.0
2025-05-01 09:50:00,72.02,72.19,71.8,72.13,209123.0,72.02,72.19,71.8,72.13,209123.0
2025-05-01 09:55:00,72.15,72.15,71.52,71.52,245096.0,72.15,72.15,71.52,71.52,245096.0
2025-05-01 10:00:00,71.54,71.99,71.45,71.9,270911.0,71.54,71.99,71.45,71.9,270911.0
2025-05-01 10:05:00,71.89,71.93,71.72,71.85,214060.0,71.89,71.93,71.72,71.85,214060.0
2025-05-01 10:10:00,71.85,72.02,71.72,71.87,293346.0,71.85,72.02,71.72,71.87,293346.0
2025-05-01 10:15:00,71.87,71.92,71.37,71.59,245342.0,71.87,71.92,71.37,71.59,245342.0
2025-05-01 10:20:00,71.61,71.74,71.28,71.42,132955.0,71.61,71.74,71.28,71.42,132955.0
2025-05-01 10:25:00,71.42,71.44,71.08,71.25,142767.0,71.42,71.44,71.08,71.25,142767.0
2025-05-01 10:30:00,71.24,71.58,71.24,71.58,142948.0,71.24,71.58,71.24,71.58,142948.0
2025-05-01 10:35:00,71.58,71.65,71.35,71.61,121189.0,71.58,71.65,71.35,71.61,121189.0
2025-05-01 10:40:00,71.61,71.72,71.29,71.31,165463.0,71.61,71.72,71.29,71.31,165463.0
2025-05-01 10:45:00,71.31,71.38,71.1,71.33,168840.0,71.31,71.38,71.1,71.33,168840.0
2025-05-01 10:50:00,71.34,71.59,71.27,71.46,146243.0,71.34,71.59,71.27,71.46,146243.0
2025-05-01 10:55:00,71.45,71.54,71.1,71.26,172932.0,71.45,71.54,71.1,71.26,172932.0
2025-05-01 11:00:00,71.25,71.53,71.19,71.51,146153.0,71.25,71.53,71.19,71.51,146153.0
2025-05-01 11:05:00,71.53,71.54,71.23,71.28,93919.0,71.53,71.54,71.23,71.28,93919.0
2025-05-01 11:10:00,71.27,71.36,71.21,71.22,62851.0,71.27,71.36,71.21,71.22,62851.0
2025-05-01 11:15:00,71.21,71.29,71.14,71.14,113289.0,71.21,71.29,71.14,71.14,113289.0
2025-05-01 11:20:00,71.15,71.23,70.98,71.06,166921.0,71.15,71.23,70.98,71.06,166921.0
2025-05-01 11:25:00,71.07,71.46,71.03,71.45,152303.0,71.07,71.46,71.03,71.45,152303.0
2025-05-01 11:30:00,71.44,71.64,71.38,71.44,169182.0,71.44,71.64,71.38,71.44,169182.0
2025-05-01 11:35:00,71.42,71.56,71.23,71.24,107917.0,71.42,71.56,71.23,71.24,107917.0
2025-05-01 11:40:00,71.23,71.35,71.18,71.18,67108.0,71.23,71.35,71.18,71.18,67108.0
2025-05-01 11:45:00,71.19,71.23,70.9,70.94,71012.0,71.19,71.23,70.9,70.94,71012.0
2025-05-01 11:50:00,70.92,71.08,70.89,71.02,59537.0,70.92,71.08,70.89,71.02,59537.0
2025-05-01 11:55:00,71.02,71.03,70.73,70.77,151690.0,71.02,71.03,70.73,70.77,151690.0
2025-05-01 12:00:00,70.76,70.93,70.71,70.86,91277.0,70.76,70.93,70.71,70.86,91277.0
2025-05-01 12:05:00,70.86,70.97,70.77,70.77,84783.0,70.86,70.97,70.77,70.77,84783.0
2025-05-01 12:10:00,70.78,70.82,70.6,70.62,105282.0,70.78,70.82,70.6,70.62,105282.0
2025-05-01 12:15:00,70.62,70.87,70.61,70.86,72054.0,70.62,70.87,70.61,70.86,72054.0
2025-05-01 12:20:00,70.85,71.02,70.84,70.89,74162.0,70.85,71.02,70.84,70.89,74162.0
2025-05-01 12:25:00,70.9,70.97,70.81,70.87,66487.0,70.9,70.97,70.81,70.87,66487.0
2025-05-01 12:30:00,70.86,71.08,70.79,71.05,100514.0,70.86,71.08,70.79,71.05,100514.0
2025-05-01 12:35:00,71.06,71.13,70.93,70.97,62919.0,71.06,71.13,70.93,70.97,62919.0
2025-05-01 12:40:00,70.98,71.01,70.85,70.85,66247.0,70.98,71.01,70.85,70.85,66247.0
2025-05-01 12:45:00,70.86,70.88,70.65,70.65,66772.0,70.86,70.88,70.65,70.65,66772.0
2025-05-01 12:50:00,70.66,70.84,70.66,70.78,63729.0,70.66,70.84,70.66,70.78,63729.0
2025-05-01 12:55:00,70.77,70.8,70.63,70.65,84311.0,70.77,70.8,70.63,70.65,84311.0
2025-05-01 13:00:00,70.64,70.72,70.52,70.52,189413.0,70.64,70.72,70.52,70.52,189413.0
2025-05-01 13:05:00,70.53,70.57,70.43,70.48,102251.0,70.53,70.57,70.43,70.48,102251.0
2025-05-01 13:10:00,70.48,70.63,70.44,70.61,106838.0,70.48,70.63,70.44,70.61,106838.0
2025-05-01 13:15:00,70.62,70.74,70.51,70.74,92110.0,70.62,70.74,70.51,70.74,92110.0
2025-05-01 13:20:00,70.72,70.93,70.69,70.7,91204.0,70.72,70.93,70.69,70.7,91204.0
2025-05-01 13:25:00,70.7,70.72,70.56,70.68,57299.0,70.7,70.72,70.56,70.68,57299.0
2025-05-01 13:30:00,70.67,70.84,70.6,70.8,73834.0,70.67,70.84,70.6,70.8,73834.0
2025-05-01 13:35:00,70.8,70.85,70.77,70.83,58561.0,70.8,70.85,70.77,70.83,58561.0
2025-05-01 13:40:00,70.82,70.92,70.79,70.92,80620.0,70.82,70.92,70.79,70.92,80620.0
2025-05-01 13:45:00,70.92,71.06,70.86,70.95,113059.0,70.92,71.06,70.86,70.95,113059.0
2025-05-01 13:50:00,70.95,71.14,70.91,71.12,179042.0,70.95,71.14,70.91,71.12,179042.0
2025-05-01 13:55:00,71.13,71.16,70.83,70.89,135940.0,71.13,71.16,70.83,70.89,135940.0
2025-05-01 14:00:00,70.9,70.93,70.77,70.9,82309.0,70.9,70.93,70.77,70.9,82309.0
2025-05-01 14:05:00,70.9,70.97,70.78,70.92,83694.0,70.9,70.97,70.78,70.92,83694.0
2025-05-01 14:10:00,70.93,71.04,70.91,70.94,85939.0,70.93,71.04,70.91,70.94,85939.0
2025-05-01 14:15:00,70.94,71.08,70.93,71.03,70678.0,70.94,71.08,70.93,71.03,70678.0
2025-05-01 14:20:00,71.04,71.08,70.53,70.66,259581.0,71.04,71.08,70.53,70.66,259581.0
2025-05-01 14:25:00,70.66,70.81,70.21,70.79,412350.0,70.66,70.81,70.21,70.79,412350.0
2025-05-01 14:30:00,70.77,70.77,70.38,70.54,140082.0,70.77,70.77,70.38,70.54,140082.0
2025-05-01 14:35:00,70.52,70.55,70.33,70.45,124781.0,70.52,70.55,70.33,70.45,124781.0
2025-05-01 14:40:00,70.45,70.69,70.45,70.58,137034.0,70.45,70.69,70.45,70.58,137034.0
2025-05-01 14:45:00,70.59,70.59,70.44,70.48,119887.0,70.59,70.59,70.44,70.48,119887.0
2025-05-01 14:50:00,70.48,70.54,70.39,70.44,96696.0,70.48,70.54,70.39,70.44,96696.0
2025-05-01 14:55:00,70.45,70.48,70.3,70.32,89110.0,70.45,70.48,70.3,70.32,89110.0
2025-05-01 15:00:00,70.33,70.39,70.15,70.31,87803.0,70.33,70.39,70.15,70.31,87803.0
2025-05-01 15:05:00,70.31,70.37,70.23,70.27,56438.0,70.31,70.37,70.23,70.27,56438.0
2025-05-01 15:10:00,70.28,70.33,70.15,70.23,68364.0,70.28,70.33,70.15,70.23,68364.0
2025-05-01 15:15:00,70.25,70.3,70.13,70.14,181791.0,70.25,70.3,70.13,70.14,181791.0
2025-05-01 15:20:00,70.16,70.37,70.14,70.28,113599.0,70.16,70.37,70.14,70.28,113599.0
2025-05-01 15:25:00,70.28,70.39,70.22,70.25,79317.0,70.28,70.39,70.22,70.25,79317.0
2025-05-01 15:30:00,70.26,70.29,70.08,70.12,107036.0,70.26,70.29,70.08,70.12,107036.0
2025-05-01 15:35:00,70.13,70.15,69.87,69.92,169941.0,70.13,70.15,69.87,69.92,169941.0
2025-05-01 15:40:00,69.92,70.05,69.77,69.82,157709.0,69.92,70.05,69.77,69.82,157709.0
2025-05-01 15:45:00,69.82,70.02,69.75,70.01,184041.0,69.82,70.02,69.75,70.01,184041.0
2025-05-01 15:50:00,69.99,70.01,69.44,69.52,390421.0,69.99,70.01,69.44,69.52,390421.0
2025-05-01 15:55:00,69.52,69.55,69.34,69.42,715393.0,69.52,69.55,69.34,69.42,715393.0
2025-05-02 09:30:00,69.75,70.05,69.18,69.19,434322.0,69.75,70.05,69.18,69.19,434322.0
2025-05-02 09:35:00,69.19,69.45,68.96,69.16,174210.0,69.19,69.45,68.96,69.16,174210.0
2025-05-02 09:40:00,69.17,69.88,68.99,69.85,173211.0,69.17,69.88,68.99,69.85,173211.0
2025-05-02 09:45:00,69.87,70.17,69.84,70.16,238635.0,69.87,70.17,69.84,70.16,238635.0
2025-05-02 09:50:00,70.14,70.14,69.84,69.92,166387.0,70.14,70.14,69.84,69.92,166387.0
2025-05-02 09:55:00,69.94,69.99,69.74,69.96,116496.0,69.94,69.99,69.74,69.96,116496.0
2025-05-02 10:00:00,69.96,70.3,69.92,70.06,132024.0,69.96,70.3,69.92,70.06,132024.0
2025-05-02 10:05:00,70.07,70.08,69.67,69.75,115473.0,70.07,70.08,69.67,69.75,115473.0
2025-05-02 10:10:00,69.75,69.78,69.5,69.56,160961.0,69.75,69.78,69.5,69.56,160961.0
2025-05-02 10:15:00,69.57,69.58,69.36,69.36,148547.0,69.57,69.58,69.36,69.36,148547.0
2025-05-02 10:20:00,69.36,69.43,69.14,69.16,106296.0,69.36,69.43,69.14,69.16,106296.0
2025-05-02 10:25:00,69.16,69.23,68.96,68.97,108900.0,69.16,69.23,68.96,68.97,108900.0
2025-05-02 10:30:00,68.95,68.97,68.51,68.53,153255.0,68.95,68.97,68.51,68.53,153255.0
2025-05-02 10:35:00,68.53,68.58,68.22,68.23,195062.0,68.53,68.58,68.22,68.23,195062.0
2025-05-02 10:40:00,68.24,68.41,68.05,68.28,178304.0,68.24,68.41,68.05,68.28,178304.0
2025-05-02 10:45:00,68.28,68.47,68.13,68.29,154067.0,68.28,68.47,68.13,68.29,154067.0
2025-05-02 10:50:00,68.3,68.52,68.11,68.13,95053.0,68.3,68.52,68.11,68.13,95053.0
2025-05-02 10:55:00,68.14,68.59,68.07,68.59,181493.0,68.14,68.59,68.07,68.59,181493.0
2025-05-02 11:00:00,68.59,68.66,68.45,68.45,100863.0,68.59,68.66,68.45,68.45,100863.0
2025-05-02 11:05:00,68.45,68.51,68.19,68.2,131967.0,68.45,68.51,68.19,68.2,131967.0
2025-05-02 11:10:00,68.19,68.2,67.96,68.04,97319.0,68.19,68.2,67.96,68.04,97319.0
2025-05-02 11:15:00,68.05,68.07,67.85,67.91,75722.0,68.05,68.07,67.85,67.91,75722.0
2025-05-02 11:20:00,67.91,68.04,67.71,67.73,100732.0,67.91,68.04,67.71,67.73,100732.0
2025-05-02 11:25:00,67.73,67.76,67.57,67.65,139679.0,67.73,67.76,67.57,67.65,139679.0
2025-05-02 11:30:00,67.65,67.95,67.65,67.95,94979.0,67.65,67.95,67.65,67.95,94979.0
2025-05-02 11:35:00,67.94,68.05,67.82,67.91,46786.0,67.94,68.05,67.82,67.91,46786.0
2025-05-02 11:40:00,67.92,67.92,67.72,67.77,69172.0,67.92,67.92,67.72,67.77,69172.0
2025-05-02 11:45:00,67.76,67.94,67.76,67.92,59049.0,67.76,67.94,67.76,67.92,59049.0
2025-05-02 11:50:00,67.92,67.99,67.84,67.94,69235.0,67.92,67.99,67.84,67.94,69235.0
2025-05-02 11:55:00,67.93,67.98,67.7,67.77,48205.0,67.93,67.98,67.7,67.77,48205.0
2025-05-02 12:00:00,67.76,67.92,67.72,67.83,58706.0,67.76,67.92,67.72,67.83,58706.0
2025-05-02 12:05:00,67.84,67.98,67.76,67.79,54416.0,67.84,67.98,67.76,67.79,54416.0
2025-05-02 12:10:00,67.8,67.84,67.7,67.77,47044.0,67.8,67.84,67.7,67.77,47044.0
2025-05-02 12:15:00,67.75,67.76,67.57,67.72,43857.0,67.75,67.76,67.57,67.72,43857.0
2025-05-02 12:20:00,67.72,67.72,67.46,67.57,54719.0,67.72,67.72,67.46,67.57,54719.0
2025-05-02 12:25:00,67.58,67.63,67.52,67.59,90141.0,67.58,67.63,67.52,67.59,90141.0
2025-05-02 12:30:00,67.59,67.74,67.56,67.69,125899.0,67.59,67.74,67.56,67.69,125899.0
2025-05-02 12:35:00,67.69,67.76,67.43,67.43,61684.0,67.69,67.76,67.43,67.43,61684.0
2025-05-02 12:40:00,67.44,67.45,67.3,67.37,72701.0,67.44,67.45,67.3,67.37,72701.0
2025-05-02 12:45:00,67.38,67.39,67.28,67.38,46113.0,67.38,67.39,67.28,67.38,46113.0
2025-05-02 12:50:00,67.38,67.41,67.17,67.19,70510.0,67.38,67.41,67.17,67.19,70510.0
2025-05-02 12:55:00,67.19,67.19,67.07,67.17,54335.0,67.19,67.19,67.07,67.17,54335.0
2025-05-02 13:00:00,67.17,67.26,67.14,67.19,78015.0,67.17,67.26,67.14,67.19,78015.0
2025-05-02 13:05:00,67.19,67.43,67.18,67.42,82399.0,67.19,67.43,67.18,67.42,82399.0
2025-05-02 13:10:00,67.4,67.42,67.27,67.28,41320.0,67.4,67.42,67.27,67.28,41320.0
2025-05-02 13:15:00,67.3,67.33,67.26,67.28,46763.0,67.3,67.33,67.26,67.28,46763.0
2025-05-02 13:20:00,67.28,67.29,67.08,67.09,63692.0,67.28,67.29,67.08,67.09,63692.0
2025-05-02 13:25:00,67.1,67.15,67.08,67.12,77972.0,67.1,67.15,67.08,67.12,77972.0
2025-05-02 13:30:00,67.12,67.15,67.05,67.08,54306.0,67.12,67.15,67.05,67.08,54306.0
2025-05-02 13:35:00,67.07,67.29,67.03,67.29,46754.0,67.07,67.29,67.03,67.29,46754.0
2025-05-02 13:40:00,67.29,67.34,67.21,67.3,47572.0,67.29,67.34,67.21,67.3,47572.0
2025-05-02 13:45:00,67.28,67.31,67.22,67.24,32615.0,67.28,67.31,67.22,67.24,32615.0
2025-05-02 13:50:00,67.25,67.26,67.16,67.18,35174.0,67.25,67.26,67.16,67.18,35174.0
2025-05-02 13:55:00,67.18,67.21,67.12,67.2,58487.0,67.18,67.21,67.12,67.2,58487.0
2025-05-02 14:00:00,67.2,67.27,67.13,67.17,45503.0,67.2,67.27,67.13,67.17,45503.0
2025-05-02 14:05:00,67.19,67.22,67.13,67.2,61368.0,67.19,67.22,67.13,67.2,61368.0
2025-05-02 14:10:00,67.2,67.2,67.05,67.08,33956.0,67.2,67.2,67.05,67.08,33956.0
2025-05-02 14:15:00,67.07,67.2,67.06,67.15,53074.0,67.07,67.2,67.06,67.15,53074.0
2025-05-02 14:20:00,67.15,67.21,67.12,67.15,60509.0,67.15,67.21,67.12,67.15,60509.0
2025-05-02 14:25:00,67.14,67.16,67.05,67.07,61693.0,67.14,67.16,67.05,67.07,61693.0
2025-05-02 14:30:00,67.07,67.17,67.05,67.08,103541.0,67.07,67.17,67.05,67.08,103541.0
2025-05-02 14:35:00,67.08,67.18,67.06,67.13,44107.0,67.08,67.18,67.06,67.13,44107.0
2025-05-02 14:40:00,67.14,67.22,67.12,67.2,90290.0,67.14,67.22,67.12,67.2,90290.0
2025-05-02 14:45:00,67.2,67.24,67.11,67.11,56063.0,67.2,67.24,67.11,67.11,56063.0
2025-05-02 14:50:00,67.12,67.17,67.09,67.13,77446.0,67.12,67.17,67.09,67.13,77446.0
2025-05-02 14:55:00,67.12,67.18,67.09,67.1,62972.0,67.12,67.18,67.09,67.1,62972.0
2025-05-02 15:00:00,67.1,67.14,67.07,67.1,106018.0,67.1,67.14,67.07,67.1,106018.0
2025-05-02 15:05:00,67.11,67.16,67.08,67.12,101899.0,67.11,67.16,67.08,67.12,101899.0
2025-05-02 15:10:00,67.13,67.22,67.1,67.2,79510.0,67.13,67.22,67.1,67.2,79510.0
2025-05-02 15:15:00,67.2,67.36,67.19,67.34,183917.0,67.2,67.36,67.19,67.34,183917.0
2025-05-02 15:20:00,67.34,67.72,67.32,67.71,101906.0,67.34,67.72,67.32,67.71,101906.0
2025-05-02 15:25:00,67.71,67.73,67.61,67.62,78623.0,67.71,67.73,67.61,67.62,78623.0
2025-05-02 15:30:00,67.62,67.88,67.6,67.79,131983.0,67.62,67.88,67.6,67.79,131983.0
2025-05-02 15:35:00,67.79,67.82,67.69,67.69,115030.0,67.79,67.82,67.69,67.69,115030.0
2025-05-02 15:40:00,67.7,67.7,67.5,67.52,142985.0,67.7,67.7,67.5,67.52,142985.0
2025-05-02 15:45:00,67.52,67.52,67.26,67.47,229410.0,67.52,67.52,67.26,67.47,229410.0
2025-05-02 15:50:00,67.46,67.48,67.28,67.45,233400.0,67.46,67.48,67.28,67.45,233400.0
2025-05-02 15:55:00,67.44,67.57,67.4,67.45,726154.0,67.44,67.57,67.4,67.45,726154.0
2025-05-05 09:30:00,68.23,68.23,67.61,68.01,253227.0,68.23,68.23,67.61,68.01,253227.0
2025-05-05 09:35:00,68.03,68.25,67.73,67.87,129785.0,68.03,68.25,67.73,67.87,129785.0
2025-05-05 09:40:00,67.9,67.9,67.63,67.68,58658.0,67.9,67.9,67.63,67.68,58658.0
2025-05-05 09:45:00,67.68,67.73,67.47,67.73,104075.0,67.68,67.73,67.47,67.73,104075.0
2025-05-05 09:50:00,67.7,67.79,67.57,67.57,60273.0,67.7,67.79,67.57,67.57,60273.0
2025-05-05 09:55:00,67.57,67.78,67.54,67.64,69893.0,67.57,67.78,67.54,67.64,69893.0
2025-05-05 10:00:00,67.66,67.9,67.65,67.86,75539.0,67.66,67.9,67.65,67.86,75539.0
2025-05-05 10:05:00,67.83,67.89,67.65,67.73,65975.0,67.83,67.89,67.65,67.73,65975.0
2025-05-05 10:10:00,67.72,67.72,67.54,67.61,63692.0,67.72,67.72,67.54,67.61,63692.0
2025-05-05 10:15:00,67.6,67.6,67.4,67.46,120213.0,67.6,67.6,67.4,67.46,120213.0
2025-05-05 10:20:00,67.46,67.56,67.36,67.55,113092.0,67.46,67.56,67.36,67.55,113092.0
2025-05-05 10:25:00,67.53,67.58,67.44,67.48,80974.0,67.53,67.58,67.44,67.48,80974.0
2025-05-05 10:30:00,67.5,67.57,67.4,67.42,73954.0,67.5,67.57,67.4,67.42,73954.0
2025-05-05 10:35:00,67.42,67.67,67.42,67.59,86466.0,67.42,67.67,67.42,67.59,86466.0
2025-05-05 10:40:00,67.61,67.66,67.53,67.57,64186.0,67.61,67.66,67.53,67.57,64186.0
2025-05-05 10:45:00,67.57,67.83,67.52,67.81,94820.0,67.57,67.83,67.52,67.81,94820.0
2025-05-05 10:50:00,67.81,67.95,67.8,67.92,108636.0,67.81,67.95,67.8,67.92,108636.0
2025-05-05 10:55:00,67.92,67.94,67.84,67.92,76191.0,67.92,67.94,67.84,67.92,76191.0
2025-05-05 11:00:00,67.92,67.94,67.69,67.7,50338.0,67.92,67.94,67.69,67.7,50338.0
2025-05-05 11:05:00,67.7,67.79,67.69,67.75,51259.0,67.7,67.79,67.69,67.75,51259.0
2025-05-05 11:10:00,67.76,67.81,67.66,67.72,49745.0,67.76,67.81,67.66,67.72,49745.0
2025-05-05 11:15:00,67.72,67.76,67.67,67.72,65405.0,67.72,67.76,67.67,67.72,65405.0
2025-05-05 11:20:00,67.72,67.83,67.72,67.81,61258.0,67.72,67.83,67.72,67.81,61258.0
2025-05-05 11:25:00,67.81,67.87,67.76,67.86,70355.0,67.81,67.87,67.76,67.86,70355.0
2025-05-05 11:30:00,67.86,67.95,67.79,67.93,79567.0,67.86,67.95,67.79,67.93,79567.0
2025-05-05 11:35:00,67.93,68.0,67.88,67.88,51191.0,67.93,68.0,67.88,67.88,51191.0
2025-05-05 11:40:00,67.88,67.93,67.86,67.89,34432.0,67.88,67.93,67.86,67.89,34432.0
2025-05-05 11:45:00,67.88,67.98,67.86,67.91,50357.0,67.88,67.98,67.86,67.91,50357.0
2025-05-05 11:50:00,67.91,67.96,67.88,67.89,41943.0,67.91,67.96,67.88,67.89,41943.0
2025-05-05 11:55:00,67.89,67.94,67.84,67.89,43100.0,67.89,67.94,67.84,67.89,43100.0
2025-05-05 12:00:00,67.89,68.05,67.85,67.95,75691.0,67.89,68.05,67.85,67.95,75691.0
2025-05-05 12:05:00,67.95,67.95,67.88,67.9,38509.0,67.95,67.95,67.88,67.9,38509.0
2025-05-05 12:10:00,67.9,67.91,67.83,67.84,41335.0,67.9,67.91,67.83,67.84,41335.0
2025-05-05 12:15:00,67.84,67.87,67.79,67.8,39703.0,67.84,67.87,67.79,67.8,39703.0
2025-05-05 12:20:00,67.8,67.92,67.76,67.9,52319.0,67.8,67.92,67.76,67.9,52319.0
2025-05-05 12:25:00,67.9,68.02,67.84,67.98,53673.0,67.9,68.02,67.84,67.98,53673.0
2025-05-05 12:30:00,67.98,68.03,67.96,67.97,50672.0,67.98,68.03,67.96,67.97,50672.0
2025-05-05 12:35:00,67.97,68.04,67.92,68.03,44840.0,67.97,68.04,67.92,68.03,44840.0
2025-05-05 12:40:00,68.03,68.16,68.03,68.1,83661.0,68.03,68.16,68.03,68.1,83661.0
2025-05-05 12:45:00,68.1,68.11,68.01,68.03,39210.0,68.1,68.11,68.01,68.03,39210.0
2025-05-05 12:50:00,68.03,68.28,67.96,67.96,115713.0,68.03,68.28,67.96,67.96,115713.0
2025-05-05 12:55:00,67.95,68.01,67.94,67.98,43089.0,67.95,68.01,67.94,67.98,43089.0
2025-05-05 13:00:00,67.98,67.98,67.84,67.9,56963.0,67.98,67.98,67.84,67.9,56963.0
2025-05-05 13:05:00,67.89,67.91,67.81,67.88,39484.0,67.89,67.91,67.81,67.88,39484.0
2025-05-05 13:10:00,67.88,67.88,67.79,67.81,51617.0,67.88,67.88,67.79,67.81,51617.0
2025-05-05 13:15:00,67.8,67.83,67.7,67.71,61743.0,67.8,67.83,67.7,67.71,61743.0
2025-05-05 13:20:00,67.71,67.74,67.67,67.72,43263.0,67.71,67.74,67.67,67.72,43263.0
2025-05-05 13:25:00,67.71,67.73,67.56,67.57,65396.0,67.71,67.73,67.56,67.57,65396.0
2025-05-05 13:30:00,67.57,67.61,67.55,67.56,40646.0,67.57,67.61,67.55,67.56,40646.0
2025-05-05 13:35:00,67.57,67.63,67.55,67.58,43697.0,67.57,67.63,67.55,67.58,43697.0
2025-05-05 13:40:00,67.58,67.63,67.54,67.6,42397.0,67.58,67.63,67.54,67.6,42397.0
2025-05-05 13:45:00,67.59,67.68,67.59,67.62,40613.0,67.59,67.68,67.59,67.62,40613.0
2025-05-05 13:50:00,67.62,67.64,67.58,67.6,31220.0,67.62,67.64,67.58,67.6,31220.0
2025-05-05 13:55:00,67.61,67.61,67.53,67.53,39234.0,67.61,67.61,67.53,67.53,39234.0
2025-05-05 14:00:00,67.53,67.62,67.51,67.56,32837.0,67.53,67.62,67.51,67.56,32837.0
2025-05-05 14:05:00,67.56,67.59,67.52,67.55,58217.0,67.56,67.59,67.52,67.55,58217.0
2025-05-05 14:10:00,67.55,67.62,67.51,67.56,43245.0,67.55,67.62,67.51,67.56,43245.0
2025-05-05 14:15:00,67.56,67.58,67.52,67.53,63463.0,67.56,67.58,67.52,67.53,63463.0
2025-05-05 14:20:00,67.53,67.53,67.47,67.53,82712.0,67.53,67.53,67.47,67.53,82712.0
2025-05-05 14:25:00,67.53,67.57,67.51,67.53,47877.0,67.53,67.57,67.51,67.53,47877.0
2025-05-05 14:30:00,67.53,67.59,67.53,67.56,43806.0,67.53,67.59,67.53,67.56,43806.0
2025-05-05 14:35:00,67.56,67.57,67.49,67.53,53099.0,67.56,67.57,67.49,67.53,53099.0
2025-05-05 14:40:00,67.53,67.59,67.5,67.58,59098.0,67.53,67.59,67.5,67.58,59098.0
2025-05-05 14:45:00,67.57,67.61,67.55,67.56,54228.0,67.57,67.61,67.55,67.56,54228.0
2025-05-05 14:50:00,67.56,67.6,67.51,67.52,45824.0,67.56,67.6,67.51,67.52,45824.0
2025-05-05 14:55:00,67.52,67.57,67.49,67.56,88580.0,67.52,67.57,67.49,67.56,88580.0
2025-05-05 15:00:00,67.56,67.57,67.39,67.4,46269.0,67.56,67.57,67.39,67.4,46269.0
2025-05-05 15:05:00,67.41,67.46,67.4,67.41,56696.0,67.41,67.46,67.4,67.41,56696.0
2025-05-05 15:10:00,67.41,67.41,67.27,67.28,69943.0,67.41,67.41,67.27,67.28,69943.0
2025-05-05 15:15:00,67.28,67.31,67.18,67.19,110815.0,67.28,67.31,67.18,67.19,110815.0
2025-05-05 15:20:00,67.19,67.25,67.12,67.14,87904.0,67.19,67.25,67.12,67.14,87904.0
2025-05-05 15:25:00,67.13,67.27,67.13,67.26,85978.0,67.13,67.27,67.13,67.26,85978.0
2025-05-05 15:30:00,67.26,67.33,67.19,67.21,85237.0,67.26,67.33,67.19,67.21,85237.0
2025-05-05 15:35:00,67.21,67.37,67.21,67.28,79465.0,67.21,67.37,67.21,67.28,79465.0
2025-05-05 15:40:00,67.28,67.34,67.21,67.23,87089.0,67.28,67.34,67.21,67.23,87089.0
2025-05-05 15:45:00,67.23,67.25,67.12,67.14,99134.0,67.23,67.25,67.12,67.14,99134.0
2025-05-05 15:50:00,67.15,67.16,66.95,66.97,348633.0,67.15,67.16,66.95,66.97,348633.0
2025-05-05 15:55:00,66.97,67.19,66.91,67.11,693924.0,66.97,67.19,66.91,67.11,693924.0
2025-05-06 09:30:00,66.92,67.25,66.73,66.88,116146.0,66.92,67.25,66.73,66.88,116146.0
2025-05-06 09:35:00,66.87,67.18,66.81,67.0,31691.0,66.87,67.18,66.81,67.0,31691.0
2025-05-06 09:40:00,67.01,67.29,66.99,67.05,43857.0,67.01,67.29,66.99,67.05,43857.0
2025-05-06 09:45:00,67.02,67.05,66.77,66.81,23413.0,67.02,67.05,66.77,66.81,23413.0
2025-05-06 09:50:00,66.82,66.82,66.58,66.67,23405.0,66.82,66.82,66.58,66.67,23405.0
2025-05-06 09:55:00,66.67,66.75,66.55,66.59,42568.0,66.67,66.75,66.55,66.59,42568.0
2025-05-06 10:00:00,66.6,66.81,66.57,66.79,79276.0,66.6,66.81,66.57,66.79,79276.0
2025-05-06 10:05:00,66.78,66.93,66.78,66.89,34317.0,66.78,66.93,66.78,66.89,34317.0
2025-05-06 10:10:00,66.89,67.05,66.84,67.02,79839.0,66.89,67.05,66.84,67.02,79839.0
2025-05-06 10:15:00,67.03,67.04,66.75,66.84,42631.0,67.03,67.04,66.75,66.84,42631.0
2025-05-06 10:20:00,66.86,66.94,66.74,66.85,37285.0,66.86,66.94,66.74,66.85,37285.0
2025-05-06 10:25:00,66.84,66.97,66.77,66.81,41937.0,66.84,66.97,66.77,66.81,41937.0
2025-05-06 10:30:00,66.82,66.87,66.77,66.86,28917.0,66.82,66.87,66.77,66.86,28917.0
2025-05-06 10:35:00,66.85,66.88,66.67,66.71,55740.0,66.85,66.88,66.67,66.71,55740.0
2025-05-06 10:40:00,66.71,66.72,66.62,66.67,28101.0,66.71,66.72,66.62,66.67,28101.0
2025-05-06 10:45:00,66.67,66.8,66.65,66.71,41003.0,66.67,66.8,66.65,66.71,41003.0
2025-05-06 10:50:00,66.7,66.73,66.62,66.63,40850.0,66.7,66.73,66.62,66.63,40850.0
2025-05-06 10:55:00,66.63,66.75,66.62,66.73,53779.0,66.63,66.75,66.62,66.73,53779.0
2025-05-06 11:00:00,66.74,66.79,66.73,66.78,29285.0,66.74,66.79,66.73,66.78,29285.0
2025-05-06 11:05:00,66.78,66.82,66.69,66.7,30208.0,66.78,66.82,66.69,66.7,30208.0
2025-05-06 11:10:00,66.71,66.8,66.67,66.78,13033.0,66.71,66.8,66.67,66.78,13033.0
2025-05-06 11:15:00,66.78,66.81,66.51,66.53,46734.0,66.78,66.81,66.51,66.53,46734.0
2025-05-06 11:20:00,66.53,66.55,66.46,66.54,43167.0,66.53,66.55,66.46,66.54,43167.0
2025-05-06 11:25:00,66.54,66.54,66.42,66.44,30807.0,66.54,66.54,66.42,66.44,30807.0
2025-05-06 11:30:00,66.44,66.48,66.39,66.42,32300.0,66.44,66.48,66.39,66.42,32300.0
2025-05-06 11:35:00,66.42,66.42,66.25,66.27,52965.0,66.42,66.42,66.25,66.27,52965.0
2025-05-06 11:40:00,66.27,66.37,66.22,66.3,36785.0,66.27,66.37,66.22,66.3,36785.0
2025-05-06 11:45:00,66.31,66.51,66.3,66.5,33157.0,66.31,66.51,66.3,66.5,33157.0
2025-05-06 11:50:00,66.5,66.5,66.39,66.49,17985.0,66.5,66.5,66.39,66.49,17985.0
2025-05-06 11:55:00,66.46,66.53,66.46,66.51,21862.0,66.46,66.53,66.46,66.51,21862.0
2025-05-06 12:00:00,66.53,66.58,66.49,66.58,14260.0,66.53,66.58,66.49,66.58,14260.0
2025-05-06 12:05:00,66.58,66.61,66.56,66.58,14114.0,66.58,66.61,66.56,66.58,14114.0
2025-05-06 12:10:00,66.6,66.84,66.59,66.77,24847.0,66.6,66.84,66.59,66.77,24847.0
2025-05-06 12:15:00,66.78,66.78,66.66,66.7,22400.0,66.78,66.78,66.66,66.7,22400.0
2025-05-06 12:20:00,66.7,66.74,66.58,66.66,43497.0,66.7,66.74,66.58,66.66,43497.0
2025-05-06 12:25:00,66.66,66.68,66.53,66.53,42590.0,66.66,66.68,66.53,66.53,42590.0
2025-05-06 12:30:00,66.57,66.6,66.49,66.55,21056.0,66.57,66.6,66.49,66.55,21056.0
2025-05-06 12:35:00,66.53,66.57,66.51,66.52,8429.0,66.53,66.57,66.51,66.52,8429.0
2025-05-06 12:40:00,66.53,66.56,66.45,66.45,12353.0,66.53,66.56,66.45,66.45,12353.0
2025-05-06 12:45:00,66.47,66.49,66.43,66.43,11885.0,66.47,66.49,66.43,66.43,11885.0
2025-05-06 12:50:00,66.42,66.42,66.35,66.38,19832.0,66.42,66.42,66.35,66.38,19832.0
2025-05-06 12:55:00,66.38,66.39,66.29,66.3,22341.0,66.38,66.39,66.29,66.3,22341.0
2025-05-06 13:00:00,66.31,66.32,66.23,66.26,29830.0,66.31,66.32,66.23,66.26,29830.0
2025-05-06 13:05:00,66.27,66.31,66.19,66.29,39733.0,66.27,66.31,66.19,66.29,39733.0
2025-05-06 13:10:00,66.28,66.31,66.24,66.28,23752.0,66.28,66.31,66.24,66.28,23752.0
2025-05-06 13:15:00,66.28,66.31,66.25,66.28,20310.0,66.28,66.31,66.25,66.28,20310.0
2025-05-06 13:20:00,66.28,66.29,66.16,66.2,25309.0,66.28,66.29,66.16,66.2,25309.0
2025-05-06 13:25:00,66.19,66.27,66.19,66.21,13204.0,66.19,66.27,66.19,66.21,13204.0
2025-05-06 13:30:00,66.21,66.28,66.19,66.2,24973.0,66.21,66.28,66.19,66.2,24973.0
2025-05-06 13:35:00,66.2,66.22,66.06,66.06,27050.0,66.2,66.22,66.06,66.06,27050.0
2025-05-06 13:40:00,66.06,66.07,65.97,65.98,29326.0,66.06,66.07,65.97,65.98,29326.0
2025-05-06 13:45:00,65.97,65.99,65.91,65.94,23016.0,65.97,65.99,65.91,65.94,23016.0
2025-05-06 13:50:00,65.93,66.06,65.9,66.06,56738.0,65.93,66.06,65.9,66.06,56738.0
2025-05-06 13:55:00,66.05,66.05,66.0,66.03,20805.0,66.05,66.05,66.0,66.03,20805.0
2025-05-06 14:00:00,66.03,66.17,66.01,66.17,51234.0,66.03,66.17,66.01,66.17,51234.0
2025-05-06 14:05:00,66.17,66.17,66.05,66.08,29797.0,66.17,66.17,66.05,66.08,29797.0
2025-05-06 14:10:00,66.07,66.07,65.94,65.98,27804.0,66.07,66.07,65.94,65.98,27804.0
2025-05-06 14:15:00,65.98,66.01,65.95,65.95,37775.0,65.98,66.01,65.95,65.95,37775.0
2025-05-06 14:20:00,65.95,66.0,65.94,65.96,21761.0,65.95,66.0,65.94,65.96,21761.0
2025-05-06 14:25:00,65.96,66.02,65.96,66.01,25057.0,65.96,66.02,65.96,66.01,25057.0
2025-05-06 14:30:00,66.01,66.06,65.99,66.06,23392.0,66.01,66.06,65.99,66.06,23392.0
2025-05-06 14:35:00,66.06,66.07,66.02,66.03,18977.0,66.06,66.07,66.02,66.03,18977.0
2025-05-06 14:40:00,66.03,66.04,65.91,65.92,54816.0,66.03,66.04,65.91,65.92,54816.0
2025-05-06 14:45:00,65.92,66.01,65.91,65.98,21224.0,65.92,66.01,65.91,65.98,21224.0
2025-05-06 14:50:00,65.98,66.0,65.94,65.95,20912.0,65.98,66.0,65.94,65.95,20912.0
2025-05-06 14:55:00,65.96,66.02,65.92,66.02,34903.0,65.96,66.02,65.92,66.02,34903.0
2025-05-06 15:00:00,66.02,66.11,65.99,66.03,42820.0,66.02,66.11,65.99,66.03,42820.0
2025-05-06 15:05:00,66.03,66.05,65.96,66.0,34773.0,66.03,66.05,65.96,66.0,34773.0
2025-05-06 15:10:00,66.0,66.04,65.95,66.03,48442.0,66.0,66.04,65.95,66.03,48442.0
2025-05-06 15:15:00,66.03,66.12,66.02,66.09,48372.0,66.03,66.12,66.02,66.09,48372.0
2025-05-06 15:20:00,66.09,66.17,66.08,66.15,55223.0,66.09,66.17,66.08,66.15,55223.0
2025-05-06 15:25:00,66.15,66.23,66.15,66.2,54688.0,66.15,66.23,66.15,66.2,54688.0
2025-05-06 15:30:00,66.2,66.29,66.2,66.27,56917.0,66.2,66.29,66.2,66.27,56917.0
2025-05-06 15:35:00,66.27,66.27,66.22,66.26,56045.0,66.27,66.27,66.22,66.26,56045.0
2025-05-06 15:40:00,66.26,66.3,66.22,66.29,60122.0,66.26,66.3,66.22,66.29,60122.0
2025-05-06 15:45:00,66.29,66.5,66.28,66.46,100503.0,66.29,66.5,66.28,66.46,100503.0
2025-05-06 15:50:00,66.47,66.47,66.19,66.2,178306.0,66.47,66.47,66.19,66.2,178306.0
2025-05-06 15:55:00,66.2,66.35,66.12,66.21,500009.0,66.2,66.35,66.12,66.21,500009.0
2025-05-07 09:30:00,66.31,66.55,66.19,66.2,115860.0,66.31,66.55,66.19,66.2,115860.0
2025-05-07 09:35:00,66.2,66.2,65.84,66.02,50469.0,66.2,66.2,65.84,66.02,50469.0
2025-05-07 09:40:00,66.04,66.18,65.95,65.96,63515.0,66.04,66.18,65.95,65.96,63515.0
2025-05-07 09:45:00,65.98,66.35,65.95,66.31,105545.0,65.98,66.35,65.95,66.31,105545.0
2025-05-07 09:50:00,66.28,66.58,66.27,66.53,29767.0,66.28,66.58,66.27,66.53,29767.0
2025-05-07 09:55:00,66.6,66.9,66.46,66.81,94045.0,66.6,66.9,66.46,66.81,94045.0
2025-05-07 10:00:00,66.81,66.93,66.69,66.76,64282.0,66.81,66.93,66.69,66.76,64282.0
2025-05-07 10:05:00,66.76,66.8,66.63,66.68,38836.0,66.76,66.8,66.63,66.68,38836.0
2025-05-07 10:10:00,66.67,66.72,66.42,66.51,41850.0,66.67,66.72,66.42,66.51,41850.0
2025-05-07 10:15:00,66.5,66.51,66.37,66.48,25730.0,66.5,66.51,66.37,66.48,25730.0
2025-05-07 10:20:00,66.48,66.48,66.33,66.42,25044.0,66.48,66.48,66.33,66.42,25044.0
2025-05-07 10:25:00,66.42,66.51,66.39,66.45,32939.0,66.42,66.51,66.39,66.45,32939.0
2025-05-07 10:30:00,66.45,66.47,66.34,66.38,110552.0,66.45,66.47,66.34,66.38,110552.0
2025-05-07 10:35:00,66.35,66.5,66.31,66.42,23290.0,66.35,66.5,66.31,66.42,23290.0
2025-05-07 10:40:00,66.42,66.54,66.42,66.46,52240.0,66.42,66.54,66.42,66.46,52240.0
2025-05-07 10:45:00,66.46,66.53,66.41,66.44,26777.0,66.46,66.53,66.41,66.44,26777.0
2025-05-07 10:50:00,66.42,66.48,66.27,66.34,81389.0,66.42,66.48,66.27,66.34,81389.0
2025-05-07 10:55:00,66.33,66.39,66.25,66.31,27027.0,66.33,66.39,66.25,66.31,27027.0
2025-05-07 11:00:00,66.29,66.32,66.2,66.21,14976.0,66.29,66.32,66.2,66.21,14976.0
2025-05-07 11:05:00,66.23,66.31,66.16,66.17,25906.0,66.23,66.31,66.16,66.17,25906.0
2025-05-07 11:10:00,66.15,66.2,66.08,66.09,13043.0,66.15,66.2,66.08,66.09,13043.0
2025-05-07 11:15:00,66.09,66.13,66.04,66.1,17466.0,66.09,66.13,66.04,66.1,17466.0
2025-05-07 11:20:00,66.09,66.21,66.07,66.17,27241.0,66.09,66.21,66.07,66.17,27241.0
2025-05-07 11:25:00,66.19,66.32,66.19,66.31,30552.0,66.19,66.32,66.19,66.31,30552.0
2025-05-07 11:30:00,66.3,66.34,66.28,66.34,15526.0,66.3,66.34,66.28,66.34,15526.0
2025-05-07 11:35:00,66.33,66.35,66.27,66.33,26869.0,66.33,66.35,66.27,66.33,26869.0
2025-05-07 11:40:00,66.34,66.43,66.33,66.33,17973.0,66.34,66.43,66.33,66.33,17973.0
2025-05-07 11:45:00,66.33,66.34,66.29,66.29,8141.0,66.33,66.34,66.29,66.29,8141.0
2025-05-07 11:50:00,66.31,66.34,66.26,66.28,16798.0,66.31,66.34,66.26,66.28,16798.0
2025-05-07 11:55:00,66.28,66.34,66.27,66.33,15918.0,66.28,66.34,66.27,66.33,15918.0
2025-05-07 12:00:00,66.32,66.33,66.28,66.3,15528.0,66.32,66.33,66.28,66.3,15528.0
2025-05-07 12:05:00,66.3,66.39,66.26,66.26,43350.0,66.3,66.39,66.26,66.26,43350.0
2025-05-07 12:10:00,66.27,66.3,66.24,66.3,14805.0,66.27,66.3,66.24,66.3,14805.0
2025-05-07 12:15:00,66.29,66.34,66.27,66.34,12868.0,66.29,66.34,66.27,66.34,12868.0
2025-05-07 12:20:00,66.34,66.35,66.3,66.3,11723.0,66.34,66.35,66.3,66.3,11723.0
2025-05-07 12:25:00,66.31,66.36,66.29,66.32,11640.0,66.31,66.36,66.29,66.32,11640.0
2025-05-07 12:30:00,66.32,66.41,66.32,66.38,9802.0,66.32,66.41,66.32,66.38,9802.0
2025-05-07 12:35:00,66.39,66.43,66.37,66.42,19823.0,66.39,66.43,66.37,66.42,19823.0
2025-05-07 12:40:00,66.42,66.43,66.41,66.42,12206.0,66.42,66.43,66.41,66.42,12206.0
2025-05-07 12:45:00,66.41,66.42,66.32,66.34,19194.0,66.41,66.42,66.32,66.34,19194.0
2025-05-07 12:50:00,66.34,66.37,66.3,66.37,13177.0,66.34,66.37,66.3,66.37,13177.0
2025-05-07 12:55:00,66.38,66.47,66.37,66.4,25639.0,66.38,66.47,66.37,66.4,25639.0
2025-05-07 13:00:00,66.41,66.47,66.39,66.39,28694.0,66.41,66.47,66.39,66.39,28694.0
2025-05-07 13:05:00,66.4,66.46,66.38,66.45,20890.0,66.4,66.46,66.38,66.45,20890.0
2025-05-07 13:10:00,66.46,66.46,66.41,66.45,16020.0,66.46,66.46,66.41,66.45,16020.0
2025-05-07 13:15:00,66.45,66.51,66.42,66.42,23432.0,66.45,66.51,66.42,66.42,23432.0
2025-05-07 13:20:00,66.41,66.46,66.38,66.42,23909.0,66.41,66.46,66.38,66.42,23909.0
2025-05-07 13:25:00,66.45,66.45,66.41,66.43,8801.0,66.45,66.45,66.41,66.43,8801.0
2025-05-07 13:30:00,66.44,66.44,66.26,66.31,30113.0,66.44,66.44,66.26,66.31,30113.0
2025-05-07 13:35:00,66.31,66.49,66.3,66.44,71807.0,66.31,66.49,66.3,66.44,71807.0
2025-05-07 13:40:00,66.42,66.51,66.42,66.46,42158.0,66.42,66.51,66.42,66.46,42158.0
2025-05-07 13:45:00,66.45,66.5,66.39,66.44,86160.0,66.45,66.5,66.39,66.44,86160.0
2025-05-07 13:50:00,66.45,66.45,66.22,66.23,29612.0,66.45,66.45,66.22,66.23,29612.0
2025-05-07 13:55:00,66.23,66.32,66.18,66.23,39359.0,66.23,66.32,66.18,66.23,39359.0
2025-05-07 14:00:00,66.24,66.53,66.21,66.5,256475.0,66.24,66.53,66.21,66.5,256475.0
2025-05-07 14:05:00,66.48,66.48,66.09,66.22,25989.0,66.48,66.48,66.09,66.22,25989.0
2025-05-07 14:10:00,66.2,66.32,66.17,66.3,88081.0,66.2,66.32,66.17,66.3,88081.0
2025-05-07 14:15:00,66.3,66.45,66.28,66.41,117677.0,66.3,66.45,66.28,66.41,117677.0
2025-05-07 14:20:00,66.44,66.54,66.41,66.47,76868.0,66.44,66.54,66.41,66.47,76868.0
2025-05-07 14:25:00,66.47,66.52,66.42,66.43,30387.0,66.47,66.52,66.42,66.43,30387.0
2025-05-07 14:30:00,66.44,66.77,66.42,66.75,40291.0,66.44,66.77,66.42,66.75,40291.0
2025-05-07 14:35:00,66.75,66.89,66.66,66.81,71689.0,66.75,66.89,66.66,66.81,71689.0
2025-05-07 14:40:00,66.81,66.91,66.78,66.87,66967.0,66.81,66.91,66.78,66.87,66967.0
2025-05-07 14:45:00,66.87,66.91,66.72,66.76,49568.0,66.87,66.91,66.72,66.76,49568.0
2025-05-07 14:50:00,66.77,66.8,66.7,66.78,32413.0,66.77,66.8,66.7,66.78,32413.0
2025-05-07 14:55:00,66.79,67.08,66.79,66.98,52021.0,66.79,67.08,66.79,66.98,52021.0
2025-05-07 15:00:00,66.98,67.0,66.85,66.91,32404.0,66.98,67.0,66.85,66.91,32404.0
2025-05-07 15:05:00,66.92,66.97,66.85,66.94,34788.0,66.92,66.97,66.85,66.94,34788.0
2025-05-07 15:10:00,66.94,66.98,66.84,66.97,30071.0,66.94,66.98,66.84,66.97,30071.0
2025-05-07 15:15:00,66.97,67.04,66.92,67.02,81658.0,66.97,67.04,66.92,67.02,81658.0
2025-05-07 15:20:00,67.04,67.04,66.89,66.91,72417.0,67.04,67.04,66.89,66.91,72417.0
2025-05-07 15:25:00,66.91,66.91,66.78,66.81,61235.0,66.91,66.91,66.78,66.81,61235.0
2025-05-07 15:30:00,66.8,66.87,66.78,66.8,60165.0,66.8,66.87,66.78,66.8,60165.0
2025-05-07 15:35:00,66.8,67.01,66.79,66.92,64904.0,66.8,67.01,66.79,66.92,64904.0
2025-05-07 15:40:00,66.91,67.16,66.9,66.96,94490.0,66.91,67.16,66.9,66.96,94490.0
2025-05-07 15:45:00,66.96,66.98,66.78,66.85,93346.0,66.96,66.98,66.78,66.85,93346.0
2025-05-07 15:50:00,66.85,66.92,66.74,66.88,140614.0,66.85,66.92,66.74,66.88,140614.0
2025-05-07 15:55:00,66.88,66.91,66.77,66.8,600382.0,66.88,66.91,66.77,66.8,600382.0
2025-05-08 09:30:00,66.85,67.22,66.52,67.22,163498.0,66.85,67.22,66.52,67.22,163498.0
2025-05-08 09:35:00,67.2,67.34,67.13,67.28,41899.0,67.2,67.34,67.13,67.28,41899.0
2025-05-08 09:40:00,67.3,67.66,67.3,67.62,96136.0,67.3,67.66,67.3,67.62,96136.0
2025-05-08 09:45:00,67.63,67.73,67.54,67.69,48180.0,67.63,67.73,67.54,67.69,48180.0
2025-05-08 09:50:00,67.7,67.8,67.65,67.73,68299.0,67.7,67.8,67.65,67.73,68299.0
2025-05-08 09:55:00,67.73,67.93,67.68,67.84,141393.0,67.73,67.93,67.68,67.84,141393.0
2025-05-08 10:00:00,67.81,67.91,67.75,67.83,41769.0,67.81,67.91,67.75,67.83,41769.0
2025-05-08 10:05:00,67.84,67.85,67.52,67.71,55319.0,67.84,67.85,67.52,67.71,55319.0
2025-05-08 10:10:00,67.69,67.75,67.62,67.62,42594.0,67.69,67.75,67.62,67.62,42594.0
2025-05-08 10:15:00,67.65,67.67,67.53,67.63,26586.0,67.65,67.67,67.53,67.63,26586.0
2025-05-08 10:20:00,67.61,67.65,67.5,67.56,35518.0,67.61,67.65,67.5,67.56,35518.0
2025-05-08 10:25:00,67.57,67.65,67.53,67.56,39935.0,67.57,67.65,67.53,67.56,39935.0
2025-05-08 10:30:00,67.57,67.78,67.56,67.73,67686.0,67.57,67.78,67.56,67.73,67686.0
2025-05-08 10:35:00,67.73,67.78,67.25,67.27,66947.0,67.73,67.78,67.25,67.27,66947.0
2025-05-08 10:40:00,67.28,67.29,67.05,67.08,60717.0,67.28,67.29,67.05,67.08,60717.0
2025-05-08 10:45:00,67.09,67.16,67.02,67.09,58784.0,67.09,67.16,67.02,67.09,58784.0
2025-05-08 10:50:00,67.09,67.12,66.81,66.83,62865.0,67.09,67.12,66.81,66.83,62865.0
2025-05-08 10:55:00,66.84,66.85,66.71,66.81,68335.0,66.84,66.85,66.71,66.81,68335.0
2025-05-08 11:00:00,66.81,67.02,66.71,66.93,58897.0,66.81,67.02,66.71,66.93,58897.0
2025-05-08 11:05:00,66.93,67.08,66.89,67.08,45592.0,66.93,67.08,66.89,67.08,45592.0
2025-05-08 11:10:00,67.08,67.27,67.01,67.23,110779.0,67.08,67.27,67.01,67.23,110779.0
2025-05-08 11:15:00,67.25,67.32,67.2,67.26,72286.0,67.25,67.32,67.2,67.26,72286.0
2025-05-08 11:20:00,67.25,67.44,67.19,67.41,65491.0,67.25,67.44,67.19,67.41,65491.0
2025-05-08 11:25:00,67.41,67.5,67.37,67.38,55769.0,67.41,67.5,67.37,67.38,55769.0
2025-05-08 11:30:00,67.39,67.44,67.28,67.39,56947.0,67.39,67.44,67.28,67.39,56947.0
2025-05-08 11:35:00,67.38,67.43,67.33,67.4,85113.0,67.38,67.43,67.33,67.4,85113.0
2025-05-08 11:40:00,67.41,67.59,67.4,67.54,49309.0,67.41,67.59,67.4,67.54,49309.0
2025-05-08 11:45:00,67.56,67.71,67.52,67.65,54407.0,67.56,67.71,67.52,67.65,54407.0
2025-05-08 11:50:00,67.68,67.82,67.62,67.82,54664.0,67.68,67.82,67.62,67.82,54664.0
2025-05-08 11:55:00,67.82,67.83,67.67,67.73,41110.0,67.82,67.83,67.67,67.73,41110.0
2025-05-08 12:00:00,67.73,67.97,67.72,67.97,68430.0,67.73,67.97,67.72,67.97,68430.0
2025-05-08 12:05:00,67.96,68.04,67.94,68.04,92828.0,67.96,68.04,67.94,68.04,92828.0
2025-05-08 12:10:00,68.06,68.15,67.99,68.14,57440.0,68.06,68.15,67.99,68.14,57440.0
2025-05-08 12:15:00,68.13,68.2,68.1,68.14,40326.0,68.13,68.2,68.1,68.14,40326.0
2025-05-08 12:20:00,68.14,68.17,68.01,68.15,36050.0,68.14,68.17,68.01,68.15,36050.0
2025-05-08 12:25:00,68.15,68.18,68.06,68.15,48901.0,68.15,68.18,68.06,68.15,48901.0
2025-05-08 12:30:00,68.16,68.18,68.04,68.04,45091.0,68.16,68.18,68.04,68.04,45091.0
2025-05-08 12:35:00,68.04,68.24,68.04,68.23,58282.0,68.04,68.24,68.04,68.23,58282.0
2025-05-08 12:40:00,68.23,68.29,68.18,68.27,47989.0,68.23,68.29,68.18,68.27,47989.0
2025-05-08 12:45:00,68.25,68.3,68.21,68.26,38719.0,68.25,68.3,68.21,68.26,38719.0
2025-05-08 12:50:00,68.26,68.32,68.17,68.19,62522.0,68.26,68.32,68.17,68.19,62522.0
2025-05-08 12:55:00,68.19,68.21,68.16,68.17,24915.0,68.19,68.21,68.16,68.17,24915.0
2025-05-08 13:00:00,68.18,68.23,68.09,68.2,53278.0,68.18,68.23,68.09,68.2,53278.0
2025-05-08 13:05:00,68.2,68.23,68.16,68.19,21923.0,68.2,68.23,68.16,68.19,21923.0
2025-05-08 13:10:00,68.18,68.32,68.17,68.32,46696.0,68.18,68.32,68.17,68.32,46696.0
2025-05-08 13:15:00,68.31,68.34,68.24,68.29,36397.0,68.31,68.34,68.24,68.29,36397.0
2025-05-08 13:20:00,68.3,68.4,68.25,68.38,40969.0,68.3,68.4,68.25,68.38,40969.0
2025-05-08 13:25:00,68.4,68.44,68.34,68.38,74876.0,68.4,68.44,68.34,68.38,74876.0
2025-05-08 13:30:00,68.38,68.52,68.35,68.45,77258.0,68.38,68.52,68.35,68.45,77258.0
2025-05-08 13:35:00,68.44,68.48,68.29,68.34,39557.0,68.44,68.48,68.29,68.34,39557.0
2025-05-08 13:40:00,68.33,68.44,68.27,68.39,35129.0,68.33,68.44,68.27,68.39,35129.0
2025-05-08 13:45:00,68.39,68.39,68.29,68.37,62012.0,68.39,68.39,68.29,68.37,62012.0
2025-05-08 13:50:00,68.37,68.4,68.3,68.31,21432.0,68.37,68.4,68.3,68.31,21432.0
2025-05-08 13:55:00,68.31,68.35,68.21,68.23,45975.0,68.31,68.35,68.21,68.23,45975.0
2025-05-08 14:00:00,68.21,68.21,68.11,68.2,47937.0,68.21,68.21,68.11,68.2,47937.0
2025-05-08 14:05:00,68.2,68.24,68.16,68.23,31564.0,68.2,68.24,68.16,68.23,31564.0
2025-05-08 14:10:00,68.24,68.29,68.22,68.27,24795.0,68.24,68.29,68.22,68.27,24795.0
2025-05-08 14:15:00,68.26,68.31,68.2,68.2,20827.0,68.26,68.31,68.2,68.2,20827.0
2025-05-08 14:20:00,68.22,68.24,68.17,68.2,39526.0,68.22,68.24,68.17,68.2,39526.0
2025-05-08 14:25:00,68.19,68.2,68.02,68.05,35617.0,68.19,68.2,68.02,68.05,35617.0
2025-05-08 14:30:00,68.04,68.11,68.01,68.08,20566.0,68.04,68.11,68.01,68.08,20566.0
2025-05-08 14:35:00,68.08,68.1,68.0,68.02,25772.0,68.08,68.1,68.0,68.02,25772.0
2025-05-08 14:40:00,68.02,68.14,68.02,68.13,39621.0,68.02,68.14,68.02,68.13,39621.0
2025-05-08 14:45:00,68.13,68.15,68.06,68.09,29947.0,68.13,68.15,68.06,68.09,29947.0
2025-05-08 14:50:00,68.07,68.08,68.01,68.05,75950.0,68.07,68.08,68.01,68.05,75950.0
2025-05-08 14:55:00,68.05,68.05,67.94,67.95,32742.0,68.05,68.05,67.94,67.95,32742.0
2025-05-08 15:00:00,67.95,68.04,67.93,68.02,46778.0,67.95,68.04,67.93,68.02,46778.0
2025-05-08 15:05:00,68.01,68.03,67.94,67.94,32439.0,68.01,68.03,67.94,67.94,32439.0
2025-05-08 15:10:00,67.94,68.11,67.88,68.11,71427.0,67.94,68.11,67.88,68.11,71427.0
2025-05-08 15:15:00,68.1,68.11,68.03,68.1,55887.0,68.1,68.11,68.03,68.1,55887.0
2025-05-08 15:20:00,68.11,68.16,68.07,68.1,58178.0,68.11,68.16,68.07,68.1,58178.0
2025-05-08 15:25:00,68.1,68.11,67.97,67.98,50625.0,68.1,68.11,67.97,67.98,50625.0
2025-05-08 15:30:00,67.98,68.08,67.95,68.08,96934.0,67.98,68.08,67.95,68.08,96934.0
2025-05-08 15:35:00,68.09,68.11,68.02,68.08,384699.0,68.09,68.11,68.02,68.08,384699.0
2025-05-08 15:40:00,68.09,68.14,67.97,68.04,189508.0,68.09,68.14,67.97,68.04,189508.0
2025-05-08 15:45:00,68.03,68.03,67.69,67.71,145908.0,68.03,68.03,67.69,67.71,145908.0
2025-05-08 15:50:00,67.72,67.84,67.63,67.78,282915.0,67.72,67.84,67.63,67.78,282915.0
2025-05-08 15:55:00,67.78,67.9,67.62,67.85,764560.0,67.78,67.9,67.62,67.85,764560.0
2025-05-09 09:30:00,67.73,67.76,67.13,67.42,121046.0,67.73,67.76,67.13,67.42,121046.0
2025-05-09 09:35:00,67.38,67.63,67.32,67.46,76679.0,67.38,67.63,67.32,67.46,76679.0
2025-05-09 09:40:00,67.45,67.47,67.06,67.11,42720.0,67.45,67.47,67.06,67.11,42720.0
2025-05-09 09:45:00,67.15,67.26,67.0,67.05,36681.0,67.15,67.26,67.0,67.05,36681.0
2025-05-09 09:50:00,67.05,67.28,67.05,67.25,42966.0,67.05,67.28,67.05,67.25,42966.0
2025-05-09 09:55:00,67.25,67.31,67.19,67.25,45083.0,67.25,67.31,67.19,67.25,45083.0
2025-05-09 10:00:00,67.25,67.28,67.05,67.09,59923.0,67.25,67.28,67.05,67.09,59923.0
2025-05-09 10:05:00,67.09,67.22,67.02,67.2,46221.0,67.09,67.22,67.02,67.2,46221.0
2025-05-09 10:10:00,67.2,67.22,66.93,67.06,75155.0,67.2,67.22,66.93,67.06,75155.0
2025-05-09 10:15:00,67.05,67.08,66.93,67.01,43454.0,67.05,67.08,66.93,67.01,43454.0
2025-05-09 10:20:00,66.99,66.99,66.86,66.9,42549.0,66.99,66.99,66.86,66.9,42549.0
2025-05-09 10:25:00,66.9,66.91,66.81,66.89,34426.0,66.9,66.91,66.81,66.89,34426.0
2025-05-09 10:30:00,66.89,66.93,66.83,66.86,40014.0,66.89,66.93,66.83,66.86,40014.0
2025-05-09 10:35:00,66.87,67.04,66.81,67.0,47473.0,66.87,67.04,66.81,67.0,47473.0
2025-05-09 10:40:00,67.0,67.09,66.95,67.09,27790.0,67.0,67.09,66.95,67.09,27790.0
2025-05-09 10:45:00,67.07,67.09,66.94,66.99,23848.0,67.07,67.09,66.94,66.99,23848.0
2025-05-09 10:50:00,66.95,67.0,66.88,66.9,17322.0,66.95,67.0,66.88,66.9,17322.0
2025-05-09 10:55:00,66.91,66.95,66.85,66.85,22978.0,66.91,66.95,66.85,66.85,22978.0
2025-05-09 11:00:00,66.86,67.0,66.85,67.0,28161.0,66.86,67.0,66.85,67.0,28161.0
2025-05-09 11:05:00,67.0,67.0,66.91,66.94,16736.0,67.0,67.0,66.91,66.94,16736.0
2025-05-09 11:10:00,66.91,66.93,66.84,66.89,30622.0,66.91,66.93,66.84,66.89,30622.0
2025-05-09 11:15:00,66.89,66.96,66.88,66.88,37853.0,66.89,66.96,66.88,66.88,37853.0
2025-05-09 11:20:00,66.89,66.95,66.89,66.94,27081.0,66.89,66.95,66.89,66.94,27081.0
2025-05-09 11:25:00,66.94,66.98,66.91,66.98,27604.0,66.94,66.98,66.91,66.98,27604.0
2025-05-09 11:30:00,66.98,67.01,66.93,67.0,17990.0,66.98,67.01,66.93,67.0,17990.0
2025-05-09 11:35:00,67.0,67.06,66.99,67.01,21817.0,67.0,67.06,66.99,67.01,21817.0
2025-05-09 11:40:00,67.01,67.01,66.95,66.98,10629.0,67.01,67.01,66.95,66.98,10629.0
2025-05-09 11:45:00,66.98,67.01,66.94,66.99,17077.0,66.98,67.01,66.94,66.99,17077.0
2025-05-09 11:50:00,66.98,67.09,66.96,67.06,21170.0,66.98,67.09,66.96,67.06,21170.0
2025-05-09 11:55:00,67.04,67.18,67.04,67.18,15341.0,67.04,67.18,67.04,67.18,15341.0
2025-05-09 12:00:00,67.19,67.2,67.12,67.14,18374.0,67.19,67.2,67.12,67.14,18374.0
2025-05-09 12:05:00,67.14,67.34,67.13,67.31,27153.0,67.14,67.34,67.13,67.31,27153.0
2025-05-09 12:10:00,67.29,67.31,67.2,67.26,13629.0,67.29,67.31,67.2,67.26,13629.0
2025-05-09 12:15:00,67.25,67.26,67.15,67.16,42597.0,67.25,67.26,67.15,67.16,42597.0
2025-05-09 12:20:00,67.16,67.29,67.16,67.29,28120.0,67.16,67.29,67.16,67.29,28120.0
2025-05-09 12:25:00,67.29,67.31,67.21,67.22,23819.0,67.29,67.31,67.21,67.22,23819.0
2025-05-09 12:30:00,67.23,67.23,67.11,67.15,22925.0,67.23,67.23,67.11,67.15,22925.0
2025-05-09 12:35:00,67.18,67.28,67.18,67.23,35992.0,67.18,67.28,67.18,67.23,35992.0
2025-05-09 12:40:00,67.23,67.23,67.14,67.16,27604.0,67.23,67.23,67.14,67.16,27604.0
2025-05-09 12:45:00,67.15,67.16,67.09,67.12,23491.0,67.15,67.16,67.09,67.12,23491.0
2025-05-09 12:50:00,67.12,67.15,67.1,67.13,18175.0,67.12,67.15,67.1,67.13,18175.0
2025-05-09 12:55:00,67.13,67.13,67.0,67.07,47102.0,67.13,67.13,67.0,67.07,47102.0
2025-05-09 13:00:00,67.07,67.12,67.07,67.08,20748.0,67.07,67.12,67.07,67.08,20748.0
2025-05-09 13:05:00,67.08,67.19,67.04,67.18,23123.0,67.08,67.19,67.04,67.18,23123.0
2025-05-09 13:10:00,67.17,67.23,67.12,67.12,21150.0,67.17,67.23,67.12,67.12,21150.0
2025-05-09 13:15:00,67.12,67.2,67.1,67.19,17194.0,67.12,67.2,67.1,67.19,17194.0
2025-05-09 13:20:00,67.19,67.19,67.04,67.18,33099.0,67.19,67.19,67.04,67.18,33099.0
2025-05-09 13:25:00,67.18,67.26,67.17,67.18,40686.0,67.18,67.26,67.17,67.18,40686.0
2025-05-09 13:30:00,67.18,67.18,67.09,67.12,11398.0,67.18,67.18,67.09,67.12,11398.0
2025-05-09 13:35:00,67.12,67.17,67.11,67.17,24677.0,67.12,67.17,67.11,67.17,24677.0
2025-05-09 13:40:00,67.16,67.23,67.14,67.18,18953.0,67.16,67.23,67.14,67.18,18953.0
2025-05-09 13:45:00,67.19,67.25,67.18,67.22,27162.0,67.19,67.25,67.18,67.22,27162.0
2025-05-09 13:50:00,67.22,67.22,67.11,67.16,14619.0,67.22,67.22,67.11,67.16,14619.0
2025-05-09 13:55:00,67.17,67.23,67.16,67.19,17848.0,67.17,67.23,67.16,67.19,17848.0
2025-05-09 14:00:00,67.18,67.22,67.13,67.13,14871.0,67.18,67.22,67.13,67.13,14871.0
2025-05-09 14:05:00,67.13,67.2,67.12,67.15,28495.0,67.13,67.2,67.12,67.15,28495.0
2025-05-09 14:10:00,67.14,67.25,67.14,67.23,13267.0,67.14,67.25,67.14,67.23,13267.0
2025-05-09 14:15:00,67.23,67.23,67.14,67.17,41267.0,67.23,67.23,67.14,67.17,41267.0
2025-05-09 14:20:00,67.17,67.19,67.14,67.17,14613.0,67.17,67.19,67.14,67.17,14613.0
2025-05-09 14:25:00,67.16,67.16,67.09,67.1,11553.0,67.16,67.16,67.09,67.1,11553.0
2025-05-09 14:30:00,67.11,67.15,67.09,67.11,21968.0,67.11,67.15,67.09,67.11,21968.0
2025-05-09 14:35:00,67.12,67.14,67.08,67.14,25496.0,67.12,67.14,67.08,67.14,25496.0
2025-05-09 14:40:00,67.15,67.19,67.13,67.14,24857.0,67.15,67.19,67.13,67.14,24857.0
2025-05-09 14:45:00,67.15,67.19,67.13,67.13,16378.0,67.15,67.19,67.13,67.13,16378.0
2025-05-09 14:50:00,67.15,67.19,67.14,67.18,22521.0,67.15,67.19,67.14,67.18,22521.0
2025-05-09 14:55:00,67.18,67.19,67.15,67.17,26488.0,67.18,67.19,67.15,67.17,26488.0
2025-05-09 15:00:00,67.18,67.25,67.16,67.23,60637.0,67.18,67.25,67.16,67.23,60637.0
2025-05-09 15:05:00,67.23,67.28,67.2,67.25,68761.0,67.23,67.28,67.2,67.25,68761.0
2025-05-09 15:10:00,67.25,67.31,67.24,67.27,59502.0,67.25,67.31,67.24,67.27,59502.0
2025-05-09 15:15:00,67.27,67.28,67.19,67.24,35837.0,67.27,67.28,67.19,67.24,35837.0
2025-05-09 15:20:00,67.24,67.25,67.08,67.11,47364.0,67.24,67.25,67.08,67.11,47364.0
2025-05-09 15:25:00,67.1,67.11,67.07,67.09,23182.0,67.1,67.11,67.07,67.09,23182.0
2025-05-09 15:30:00,67.09,67.1,67.01,67.09,62354.0,67.09,67.1,67.01,67.09,62354.0
2025-05-09 15:35:00,67.08,67.11,66.95,66.98,60721.0,67.08,67.11,66.95,66.98,60721.0
2025-05-09 15:40:00,66.97,66.99,66.94,66.96,64230.0,66.97,66.99,66.94,66.96,64230.0
2025-05-09 15:45:00,66.96,67.03,66.93,67.01,61365.0,66.96,67.03,66.93,67.01,61365.0
2025-05-09 15:50:00,67.02,67.03,66.93,66.98,190306.0,67.02,67.03,66.93,66.98,190306.0
2025-05-09 15:55:00,66.97,67.01,66.86,66.98,392730.0,66.97,67.01,66.86,66.98,392730.0
2025-05-12 09:30:00,65.66,65.97,65.05,65.55,435148.0,65.66,65.97,65.05,65.55,435148.0
2025-05-12 09:35:00,65.54,66.0,65.4,65.96,279417.0,65.54,66.0,65.4,65.96,279417.0
2025-05-12 09:40:00,65.94,66.4,65.86,66.18,123963.0,65.94,66.4,65.86,66.18,123963.0
2025-05-12 09:45:00,66.21,66.45,66.2,66.41,86256.0,66.21,66.45,66.2,66.41,86256.0
2025-05-12 09:50:00,66.42,66.47,66.23,66.41,99934.0,66.42,66.47,66.23,66.41,99934.0
2025-05-12 09:55:00,66.41,66.43,66.19,66.34,70015.0,66.41,66.43,66.19,66.34,70015.0
2025-05-12 10:00:00,66.38,66.42,65.9,65.95,68599.0,66.38,66.42,65.9,65.95,68599.0
2025-05-12 10:05:00,65.95,65.97,65.64,65.64,86585.0,65.95,65.97,65.64,65.64,86585.0
2025-05-12 10:10:00,65.64,66.1,65.64,65.98,137628.0,65.64,66.1,65.64,65.98,137628.0
2025-05-12 10:15:00,66.01,66.3,65.98,66.25,150722.0,66.01,66.3,65.98,66.25,150722.0
2025-05-12 10:20:00,66.27,66.29,64.07,64.23,1300835.0,66.27,66.29,64.07,64.23,1300835.0
2025-05-12 10:25:00,64.25,64.49,63.65,64.22,1112005.0,64.25,64.49,63.65,64.22,1112005.0
2025-05-12 10:30:00,64.25,65.35,64.1,65.23,471619.0,64.25,65.35,64.1,65.23,471619.0
2025-05-12 10:35:00,65.23,65.54,65.05,65.23,284235.0,65.23,65.54,65.05,65.23,284235.0
2025-05-12 10:40:00,65.23,65.54,65.08,65.17,363195.0,65.23,65.54,65.08,65.17,363195.0
2025-05-12 10:45:00,65.15,65.24,64.87,65.19,174169.0,65.15,65.24,64.87,65.19,174169.0
2025-05-12 10:50:00,65.19,65.29,65.04,65.08,98025.0,65.19,65.29,65.04,65.08,98025.0
2025-05-12 10:55:00,65.09,65.24,64.98,65.12,103078.0,65.09,65.24,64.98,65.12,103078.0
2025-05-12 11:00:00,65.13,65.19,64.95,64.97,91000.0,65.13,65.19,64.95,64.97,91000.0
2025-05-12 11:05:00,65.0,65.01,64.75,64.81,93587.0,65.0,65.01,64.75,64.81,93587.0
2025-05-12 11:10:00,64.81,64.9,64.73,64.82,81380.0,64.81,64.9,64.73,64.82,81380.0
2025-05-12 11:15:00,64.82,64.98,64.76,64.95,93766.0,64.82,64.98,64.76,64.95,93766.0
2025-05-12 11:20:00,64.95,64.97,64.63,64.64,106340.0,64.95,64.97,64.63,64.64,106340.0
2025-05-12 11:25:00,64.65,64.73,64.51,64.64,119179.0,64.65,64.73,64.51,64.64,119179.0
2025-05-12 11:30:00,64.66,64.67,64.28,64.31,135599.0,64.66,64.67,64.28,64.31,135599.0
2025-05-12 11:35:00,64.31,64.4,63.97,64.2,268053.0,64.31,64.4,63.97,64.2,268053.0
2025-05-12 11:40:00,64.21,64.34,64.06,64.26,86728.0,64.21,64.34,64.06,64.26,86728.0
2025-05-12 11:45:00,64.27,64.35,64.08,64.34,94198.0,64.27,64.35,64.08,64.34,94198.0
2025-05-12 11:50:00,64.34,64.34,63.97,64.05,92316.0,64.34,64.34,63.97,64.05,92316.0
2025-05-12 11:55:00,64.06,64.16,63.95,64.14,162299.0,64.06,64.16,63.95,64.14,162299.0
2025-05-12 12:00:00,64.14,64.17,63.83,63.85,95185.0,64.14,64.17,63.83,63.85,95185.0
2025-05-12 12:05:00,63.84,63.99,63.83,63.89,117418.0,63.84,63.99,63.83,63.89,117418.0
2025-05-12 12:10:00,63.91,63.91,63.72,63.78,83936.0,63.91,63.91,63.72,63.78,83936.0
2025-05-12 12:15:00,63.78,63.87,63.56,63.58,153946.0,63.78,63.87,63.56,63.58,153946.0
2025-05-12 12:20:00,63.58,63.75,63.46,63.6,235617.0,63.58,63.75,63.46,63.6,235617.0
2025-05-12 12:25:00,63.6,63.68,63.54,63.67,130276.0,63.6,63.68,63.54,63.67,130276.0
2025-05-12 12:30:00,63.65,63.8,63.65,63.67,80378.0,63.65,63.8,63.65,63.67,80378.0
2025-05-12 12:35:00,63.68,63.87,63.62,63.87,66767.0,63.68,63.87,63.62,63.87,66767.0
2025-05-12 12:40:00,63.9,64.03,63.8,63.84,111136.0,63.9,64.03,63.8,63.84,111136.0
2025-05-12 12:45:00,63.81,63.86,63.64,63.65,76457.0,63.81,63.86,63.64,63.65,76457.0
2025-05-12 12:50:00,63.64,63.69,63.41,63.51,108655.0,63.64,63.69,63.41,63.51,108655.0
2025-05-12 12:55:00,63.51,63.56,63.37,63.54,120227.0,63.51,63.56,63.37,63.54,120227.0
2025-05-12 13:00:00,63.55,63.65,63.49,63.52,144172.0,63.55,63.65,63.49,63.52,144172.0
2025-05-12 13:05:00,63.51,63.54,63.34,63.36,106915.0,63.51,63.54,63.34,63.36,106915.0
2025-05-12 13:10:00,63.33,63.37,63.23,63.32,129030.0,63.33,63.37,63.23,63.32,129030.0
2025-05-12 13:15:00,63.32,63.35,63.14,63.15,144581.0,63.32,63.35,63.14,63.15,144581.0
2025-05-12 13:20:00,63.15,63.19,63.05,63.05,114413.0,63.15,63.19,63.05,63.05,114413.0
2025-05-12 13:25:00,63.05,63.44,63.05,63.39,138298.0,63.05,63.44,63.05,63.39,138298.0
2025-05-12 13:30:00,63.39,63.59,63.38,63.59,103836.0,63.39,63.59,63.38,63.59,103836.0
2025-05-12 13:35:00,63.59,63.93,63.56,63.92,131152.0,63.59,63.93,63.56,63.92,131152.0
2025-05-12 13:40:00,63.92,64.05,63.89,64.03,90722.0,63.92,64.05,63.89,64.03,90722.0
2025-05-12 13:45:00,64.04,64.1,63.81,63.87,68586.0,64.04,64.1,63.81,63.87,68586.0
2025-05-12 13:50:00,63.87,64.05,63.77,64.01,91373.0,63.87,64.05,63.77,64.01,91373.0
2025-05-12 13:55:00,63.99,64.04,63.82,63.84,78838.0,63.99,64.04,63.82,63.84,78838.0
2025-05-12 14:00:00,63.84,63.91,63.77,63.79,88491.0,63.84,63.91,63.77,63.79,88491.0
2025-05-12 14:05:00,63.79,64.05,63.7,64.0,104468.0,63.79,64.05,63.7,64.0,104468.0
2025-05-12 14:10:00,64.0,64.02,63.73,63.74,90736.0,64.0,64.02,63.73,63.74,90736.0
2025-05-12 14:15:00,63.75,63.79,63.62,63.72,92130.0,63.75,63.79,63.62,63.72,92130.0
2025-05-12 14:20:00,63.71,63.81,63.62,63.79,90722.0,63.71,63.81,63.62,63.79,90722.0
2025-05-12 14:25:00,63.8,63.82,63.61,63.64,124080.0,63.8,63.82,63.61,63.64,124080.0
2025-05-12 14:30:00,63.65,63.69,63.56,63.68,96511.0,63.65,63.69,63.56,63.68,96511.0
2025-05-12 14:35:00,63.69,63.73,63.57,63.63,152330.0,63.69,63.73,63.57,63.63,152330.0
2025-05-12 14:40:00,63.64,63.75,63.59,63.61,187456.0,63.64,63.75,63.59,63.61,187456.0
2025-05-12 14:45:00,63.61,63.67,63.54,63.63,84102.0,63.61,63.67,63.54,63.63,84102.0
2025-05-12 14:50:00,63.63,63.68,63.48,63.49,53637.0,63.63,63.68,63.48,63.49,53637.0
2025-05-12 14:55:00,63.5,63.73,63.48,63.55,109708.0,63.5,63.73,63.48,63.55,109708.0
2025-05-12 15:00:00,63.55,63.65,63.47,63.65,123531.0,63.55,63.65,63.47,63.65,123531.0
2025-05-12 15:05:00,63.64,63.68,63.58,63.67,70784.0,63.64,63.68,63.58,63.67,70784.0
2025-05-12 15:10:00,63.68,63.78,63.55,63.78,535978.0,63.68,63.78,63.55,63.78,535978.0
2025-05-12 15:15:00,63.77,64.16,63.74,64.13,167620.0,63.77,64.16,63.74,64.13,167620.0
2025-05-12 15:20:00,64.12,64.27,64.03,64.1,126385.0,64.12,64.27,64.03,64.1,126385.0
2025-05-12 15:25:00,64.1,64.29,64.08,64.27,92922.0,64.1,64.29,64.08,64.27,92922.0
2025-05-12 15:30:00,64.27,64.47,64.21,64.37,148891.0,64.27,64.47,64.21,64.37,148891.0
2025-05-12 15:35:00,64.37,64.51,64.31,64.34,204472.0,64.37,64.51,64.31,64.34,204472.0
2025-05-12 15:40:00,64.33,64.46,64.17,64.33,188860.0,64.33,64.46,64.17,64.33,188860.0
2025-05-12 15:45:00,64.34,64.66,64.25,64.64,216901.0,64.34,64.66,64.25,64.64,216901.0
2025-05-12 15:50:00,64.63,64.77,64.48,64.69,305823.0,64.63,64.77,64.48,64.69,305823.0
2025-05-12 15:55:00,64.69,64.87,64.57,64.81,688215.0,64.69,64.87,64.57,64.81,688215.0
2025-05-13 09:30:00,62.69,62.81,61.61,61.63,749592.0,62.69,62.81,61.61,61.63,749592.0
2025-05-13 09:35:00,61.66,62.03,61.41,61.8,383033.0,61.66,62.03,61.41,61.8,383033.0
2025-05-13 09:40:00,61.81,61.93,61.63,61.69,313577.0,61.81,61.93,61.63,61.69,313577.0
2025-05-13 09:45:00,61.7,61.89,61.55,61.72,282065.0,61.7,61.89,61.55,61.72,282065.0
2025-05-13 09:50:00,61.73,61.89,61.49,61.61,263064.0,61.73,61.89,61.49,61.61,263064.0
2025-05-13 09:55:00,61.62,61.89,61.55,61.65,386584.0,61.62,61.89,61.55,61.65,386584.0
2025-05-13 10:00:00,61.65,61.89,61.54,61.55,317585.0,61.65,61.89,61.54,61.55,317585.0
2025-05-13 10:05:00,61.56,61.98,61.56,61.89,320855.0,61.56,61.98,61.56,61.89,320855.0
2025-05-13 10:10:00,61.9,62.14,61.84,62.06,353580.0,61.9,62.14,61.84,62.06,353580.0
2025-05-13 10:15:00,62.07,62.29,61.96,62.06,260318.0,62.07,62.29,61.96,62.06,260318.0
2025-05-13 10:20:00,62.07,62.11,61.9,61.91,145819.0,62.07,62.11,61.9,61.91,145819.0
2025-05-13 10:25:00,61.92,62.06,61.86,61.93,161778.0,61.92,62.06,61.86,61.93,161778.0
2025-05-13 10:30:00,61.92,61.96,61.77,61.85,151201.0,61.92,61.96,61.77,61.85,151201.0
2025-05-13 10:35:00,61.85,61.9,61.74,61.85,185358.0,61.85,61.9,61.74,61.85,185358.0
2025-05-13 10:40:00,61.85,61.9,61.62,61.76,97016.0,61.85,61.9,61.62,61.76,97016.0
2025-05-13 10:45:00,61.75,61.9,61.7,61.7,82169.0,61.75,61.9,61.7,61.7,82169.0
2025-05-13 10:50:00,61.72,61.8,61.49,61.54,116671.0,61.72,61.8,61.49,61.54,116671.0
2025-05-13 10:55:00,61.52,61.59,61.42,61.56,110892.0,61.52,61.59,61.42,61.56,110892.0
2025-05-13 11:00:00,61.57,61.63,61.47,61.47,96557.0,61.57,61.63,61.47,61.47,96557.0
2025-05-13 11:05:00,61.46,61.49,61.31,61.4,209688.0,61.46,61.49,61.31,61.4,209688.0
2025-05-13 11:10:00,61.4,61.42,61.25,61.27,194986.0,61.4,61.42,61.25,61.27,194986.0
2025-05-13 11:15:00,61.27,61.47,61.23,61.42,221974.0,61.27,61.47,61.23,61.42,221974.0
2025-05-13 11:20:00,61.42,61.68,61.41,61.58,105952.0,61.42,61.68,61.41,61.58,105952.0
2025-05-13 11:25:00,61.58,61.73,61.46,61.73,130285.0,61.58,61.73,61.46,61.73,130285.0
2025-05-13 11:30:00,61.71,61.84,61.71,61.83,142359.0,61.71,61.84,61.71,61.83,142359.0
2025-05-13 11:35:00,61.83,61.96,61.79,61.86,193356.0,61.83,61.96,61.79,61.86,193356.0
2025-05-13 11:40:00,61.86,61.86,61.56,61.59,69956.0,61.86,61.86,61.56,61.59,69956.0
2025-05-13 11:45:00,61.6,61.69,61.58,61.59,97505.0,61.6,61.69,61.58,61.59,97505.0
2025-05-13 11:50:00,61.58,61.59,61.45,61.52,66085.0,61.58,61.59,61.45,61.52,66085.0
2025-05-13 11:55:00,61.51,61.68,61.49,61.66,88063.0,61.51,61.68,61.49,61.66,88063.0
2025-05-13 12:00:00,61.67,61.76,61.62,61.76,67951.0,61.67,61.76,61.62,61.76,67951.0
2025-05-13 12:05:00,61.76,61.78,61.67,61.77,102251.0,61.76,61.78,61.67,61.77,102251.0
2025-05-13 12:10:00,61.76,61.8,61.64,61.75,77144.0,61.76,61.8,61.64,61.75,77144.0
2025-05-13 12:15:00,61.76,61.9,61.67,61.82,147192.0,61.76,61.9,61.67,61.82,147192.0
2025-05-13 12:20:00,61.83,61.87,61.78,61.82,67130.0,61.83,61.87,61.78,61.82,67130.0
2025-05-13 12:25:00,61.83,61.91,61.78,61.83,111592.0,61.83,61.91,61.78,61.83,111592.0
2025-05-13 12:30:00,61.84,61.85,61.76,61.85,96846.0,61.84,61.85,61.76,61.85,96846.0
2025-05-13 12:35:00,61.85,61.97,61.83,61.89,116048.0,61.85,61.97,61.83,61.89,116048.0
2025-05-13 12:40:00,61.89,61.9,61.8,61.86,88354.0,61.89,61.9,61.8,61.86,88354.0
2025-05-13 12:45:00,61.86,61.88,61.64,61.65,85249.0,61.86,61.88,61.64,61.65,85249.0
2025-05-13 12:50:00,61.64,61.64,61.5,61.56,101220.0,61.64,61.64,61.5,61.56,101220.0
2025-05-13 12:55:00,61.56,61.62,61.47,61.59,122260.0,61.56,61.62,61.47,61.59,122260.0
2025-05-13 13:00:00,61.59,61.69,61.58,61.66,78767.0,61.59,61.69,61.58,61.66,78767.0
2025-05-13 13:05:00,61.66,61.72,61.55,61.58,70082.0,61.66,61.72,61.55,61.58,70082.0
2025-05-13 13:10:00,61.57,61.58,61.44,61.45,70840.0,61.57,61.58,61.44,61.45,70840.0
2025-05-13 13:15:00,61.46,61.68,61.45,61.61,87201.0,61.46,61.68,61.45,61.61,87201.0
2025-05-13 13:20:00,61.62,61.68,61.61,61.65,58969.0,61.62,61.68,61.61,61.65,58969.0
2025-05-13 13:25:00,61.65,61.68,61.61,61.61,58799.0,61.65,61.68,61.61,61.61,58799.0
2025-05-13 13:30:00,61.62,61.7,61.59,61.65,88547.0,61.62,61.7,61.59,61.65,88547.0
2025-05-13 13:35:00,61.66,61.7,61.6,61.61,101394.0,61.66,61.7,61.6,61.61,101394.0
2025-05-13 13:40:00,61.61,61.74,61.6,61.72,53933.0,61.61,61.74,61.6,61.72,53933.0
2025-05-13 13:45:00,61.71,61.71,61.63,61.65,54119.0,61.71,61.71,61.63,61.65,54119.0
2025-05-13 13:50:00,61.64,61.64,61.49,61.5,78494.0,61.64,61.64,61.49,61.5,78494.0
2025-05-13 13:55:00,61.5,61.53,61.47,61.52,68257.0,61.5,61.53,61.47,61.52,68257.0
2025-05-13 14:00:00,61.51,61.56,61.46,61.5,83881.0,61.51,61.56,61.46,61.5,83881.0
2025-05-13 14:05:00,61.5,61.55,61.38,61.38,80523.0,61.5,61.55,61.38,61.38,80523.0
2025-05-13 14:10:00,61.38,61.44,61.32,61.32,84994.0,61.38,61.44,61.32,61.32,84994.0
2025-05-13 14:15:00,61.34,61.38,61.29,61.35,61737.0,61.34,61.38,61.29,61.35,61737.0
2025-05-13 14:20:00,61.36,61.4,61.18,61.19,87229.0,61.36,61.4,61.18,61.19,87229.0
2025-05-13 14:25:00,61.2,61.23,61.08,61.14,112738.0,61.2,61.23,61.08,61.14,112738.0
2025-05-13 14:30:00,61.13,61.22,61.07,61.21,75634.0,61.13,61.22,61.07,61.21,75634.0
2025-05-13 14:35:00,61.2,61.2,61.01,61.01,99168.0,61.2,61.2,61.01,61.01,99168.0
2025-05-13 14:40:00,61.01,61.03,60.86,60.93,166917.0,61.01,61.03,60.86,60.93,166917.0
2025-05-13 14:45:00,60.93,61.04,60.91,60.94,112468.0,60.93,61.04,60.91,60.94,112468.0
2025-05-13 14:50:00,60.93,60.95,60.83,60.89,126247.0,60.93,60.95,60.83,60.89,126247.0
2025-05-13 14:55:00,60.89,61.11,60.83,61.08,185772.0,60.89,61.11,60.83,61.08,185772.0
2025-05-13 15:00:00,61.08,61.08,60.89,60.9,176056.0,61.08,61.08,60.89,60.9,176056.0
2025-05-13 15:05:00,60.89,61.05,60.85,61.04,144775.0,60.89,61.05,60.85,61.04,144775.0
2025-05-13 15:10:00,61.04,61.13,61.02,61.07,158566.0,61.04,61.13,61.02,61.07,158566.0
2025-05-13 15:15:00,61.06,61.1,60.86,60.86,102367.0,61.06,61.1,60.86,60.86,102367.0
2025-05-13 15:20:00,60.86,61.14,60.79,61.04,312590.0,60.86,61.14,60.79,61.04,312590.0
2025-05-13 15:25:00,61.04,61.1,60.9,60.99,167168.0,61.04,61.1,60.9,60.99,167168.0
2025-05-13 15:30:00,61.0,61.09,60.95,61.06,152966.0,61.0,61.09,60.95,61.06,152966.0
2025-05-13 15:35:00,61.04,61.08,60.93,60.99,153494.0,61.04,61.08,60.93,60.99,153494.0
2025-05-13 15:40:00,61.0,61.0,60.85,60.91,162755.0,61.0,61.0,60.85,60.91,162755.0
2025-05-13 15:45:00,60.91,61.49,60.78,60.9,255940.0,60.91,61.49,60.78,60.9,255940.0
2025-05-13 15:50:00,60.91,60.91,60.31,60.31,381461.0,60.91,60.91,60.31,60.31,381461.0
2025-05-13 15:55:00,60.3,60.66,60.3,60.51,1317728.0,60.3,60.66,60.3,60.51,1317728.0
2025-05-14 09:30:00,61.2,61.29,60.89,61.26,375382.0,61.2,61.29,60.89,61.26,375382.0
2025-05-14 09:35:00,61.27,61.46,61.12,61.13,262640.0,61.27,61.46,61.12,61.13,262640.0
2025-05-14 09:40:00,61.13,61.55,61.08,61.36,355716.0,61.13,61.55,61.08,61.36,355716.0
2025-05-14 09:45:00,61.37,61.65,61.25,61.35,249006.0,61.37,61.65,61.25,61.35,249006.0
2025-05-14 09:50:00,61.34,61.7,61.29,61.6,249009.0,61.34,61.7,61.29,61.6,249009.0
2025-05-14 09:55:00,61.6,61.71,61.45,61.53,202531.0,61.6,61.71,61.45,61.53,202531.0
2025-05-14 10:00:00,61.51,61.65,61.41,61.49,156730.0,61.51,61.65,61.41,61.49,156730.0
2025-05-14 10:05:00,61.47,61.52,61.36,61.39,120443.0,61.47,61.52,61.36,61.39,120443.0
2025-05-14 10:10:00,61.39,61.64,61.25,61.6,190315.0,61.39,61.64,61.25,61.6,190315.0
2025-05-14 10:15:00,61.58,61.59,61.45,61.49,160138.0,61.58,61.59,61.45,61.49,160138.0
2025-05-14 10:20:00,61.5,61.55,61.43,61.48,152899.0,61.5,61.55,61.43,61.48,152899.0
2025-05-14 10:25:00,61.49,61.59,61.4,61.48,144859.0,61.49,61.59,61.4,61.48,144859.0
2025-05-14 10:30:00,61.48,61.55,61.36,61.41,111234.0,61.48,61.55,61.36,61.41,111234.0
2025-05-14 10:35:00,61.42,61.5,61.33,61.46,84602.0,61.42,61.5,61.33,61.46,84602.0
2025-05-14 10:40:00,61.45,61.53,61.35,61.37,162178.0,61.45,61.53,61.35,61.37,162178.0
2025-05-14 10:45:00,61.38,61.41,60.95,60.99,223116.0,61.38,61.41,60.95,60.99,223116.0
2025-05-14 10:50:00,61.0,61.07,60.88,60.97,108862.0,61.0,61.07,60.88,60.97,108862.0
2025-05-14 10:55:00,60.97,61.04,60.89,60.97,134431.0,60.97,61.04,60.89,60.97,134431.0
2025-05-14 11:00:00,60.97,60.99,60.8,60.84,116464.0,60.97,60.99,60.8,60.84,116464.0
2025-05-14 11:05:00,60.85,60.85,60.73,60.73,50835.0,60.85,60.85,60.73,60.73,50835.0
2025-05-14 11:10:00,60.74,60.79,60.69,60.73,231216.0,60.74,60.79,60.69,60.73,231216.0
2025-05-14 11:15:00,60.73,60.74,60.5,60.57,136297.0,60.73,60.74,60.5,60.57,136297.0
2025-05-14 11:20:00,60.58,60.61,60.48,60.48,165791.0,60.58,60.61,60.48,60.48,165791.0
2025-05-14 11:25:00,60.47,60.61,60.43,60.59,79478.0,60.47,60.61,60.43,60.59,79478.0
2025-05-14 11:30:00,60.59,60.65,60.53,60.54,62791.0,60.59,60.65,60.53,60.54,62791.0
2025-05-14 11:35:00,60.53,60.61,60.5,60.61,58956.0,60.53,60.61,60.5,60.61,58956.0
2025-05-14 11:40:00,60.6,60.65,60.5,60.53,91485.0,60.6,60.65,60.5,60.53,91485.0
2025-05-14 11:45:00,60.53,60.61,60.52,60.54,27970.0,60.53,60.61,60.52,60.54,27970.0
2025-05-14 11:50:00,60.53,60.57,60.46,60.54,91842.0,60.53,60.57,60.46,60.54,91842.0
2025-05-14 11:55:00,60.54,60.57,60.47,60.54,32470.0,60.54,60.57,60.47,60.54,32470.0
2025-05-14 12:00:00,60.54,60.56,60.46,60.52,71498.0,60.54,60.56,60.46,60.52,71498.0
2025-05-14 12:05:00,60.52,60.53,60.47,60.53,48085.0,60.52,60.53,60.47,60.53,48085.0
2025-05-14 12:10:00,60.52,60.52,60.43,60.45,32408.0,60.52,60.52,60.43,60.45,32408.0
2025-05-14 12:15:00,60.45,60.49,60.41,60.42,51997.0,60.45,60.49,60.41,60.42,51997.0
2025-05-14 12:20:00,60.42,60.48,60.41,60.42,27793.0,60.42,60.48,60.41,60.42,27793.0
2025-05-14 12:25:00,60.42,60.42,60.3,60.3,54833.0,60.42,60.42,60.3,60.3,54833.0
2025-05-14 12:30:00,60.29,60.34,60.25,60.33,58817.0,60.29,60.34,60.25,60.33,58817.0
2025-05-14 12:35:00,60.33,60.38,60.32,60.36,53260.0,60.33,60.38,60.32,60.36,53260.0
2025-05-14 12:40:00,60.36,60.42,60.33,60.33,68850.0,60.36,60.42,60.33,60.33,68850.0
2025-05-14 12:45:00,60.33,60.41,60.32,60.4,29615.0,60.33,60.41,60.32,60.4,29615.0
2025-05-14 12:50:00,60.4,60.43,60.36,60.41,57131.0,60.4,60.43,60.36,60.41,57131.0
2025-05-14 12:55:00,60.42,60.43,60.37,60.39,26798.0,60.42,60.43,60.37,60.39,26798.0
2025-05-14 13:00:00,60.39,60.39,60.32,60.38,27831.0,60.39,60.39,60.32,60.38,27831.0
2025-05-14 13:05:00,60.39,60.39,60.34,60.38,34125.0,60.39,60.39,60.34,60.38,34125.0
2025-05-14 13:10:00,60.37,60.37,60.27,60.28,44196.0,60.37,60.37,60.27,60.28,44196.0
2025-05-14 13:15:00,60.28,60.31,60.21,60.29,51847.0,60.28,60.31,60.21,60.29,51847.0
2025-05-14 13:20:00,60.29,60.29,60.19,60.25,29259.0,60.29,60.29,60.19,60.25,29259.0
2025-05-14 13:25:00,60.24,60.24,60.15,60.16,33501.0,60.24,60.24,60.15,60.16,33501.0
2025-05-14 13:30:00,60.16,60.23,60.15,60.21,32829.0,60.16,60.23,60.15,60.21,32829.0
2025-05-14 13:35:00,60.22,60.3,60.2,60.28,23433.0,60.22,60.3,60.2,60.28,23433.0
2025-05-14 13:40:00,60.28,60.3,60.15,60.16,50204.0,60.28,60.3,60.15,60.16,50204.0
2025-05-14 13:45:00,60.16,60.25,60.16,60.21,57354.0,60.16,60.25,60.16,60.21,57354.0
2025-05-14 13:50:00,60.21,60.29,60.21,60.27,18955.0,60.21,60.29,60.21,60.27,18955.0
2025-05-14 13:55:00,60.26,60.27,60.17,60.18,31601.0,60.26,60.27,60.17,60.18,31601.0
2025-05-14 14:00:00,60.18,60.22,60.11,60.14,55270.0,60.18,60.22,60.11,60.14,55270.0
2025-05-14 14:05:00,60.14,60.23,60.13,60.2,47636.0,60.14,60.23,60.13,60.2,47636.0
2025-05-14 14:10:00,60.2,60.28,60.19,60.27,24220.0,60.2,60.28,60.19,60.27,24220.0
2025-05-14 14:15:00,60.27,60.3,60.2,60.25,30529.0,60.27,60.3,60.2,60.25,30529.0
2025-05-14 14:20:00,60.25,60.31,60.19,60.21,46184.0,60.25,60.31,60.19,60.21,46184.0
2025-05-14 14:25:00,60.2,60.22,60.15,60.18,30625.0,60.2,60.22,60.15,60.18,30625.0
2025-05-14 14:30:00,60.18,60.35,60.17,60.32,51373.0,60.18,60.35,60.17,60.32,51373.0
2025-05-14 14:35:00,60.32,60.34,60.26,60.26,36078.0,60.32,60.34,60.26,60.26,36078.0
2025-05-14 14:40:00,60.26,60.33,60.26,60.3,28931.0,60.26,60.33,60.26,60.3,28931.0
2025-05-14 14:45:00,60.3,60.35,60.26,60.27,44600.0,60.3,60.35,60.26,60.27,44600.0
2025-05-14 14:50:00,60.27,60.29,60.25,60.28,26102.0,60.27,60.29,60.25,60.28,26102.0
2025-05-14 14:55:00,60.28,60.28,60.08,60.12,77432.0,60.28,60.28,60.08,60.12,77432.0
2025-05-14 15:00:00,60.11,60.13,60.06,60.08,466027.0,60.11,60.13,60.06,60.08,466027.0
2025-05-14 15:05:00,60.07,60.09,60.0,60.04,90618.0,60.07,60.09,60.0,60.04,90618.0
2025-05-14 15:10:00,60.04,60.08,59.96,59.98,163577.0,60.04,60.08,59.96,59.98,163577.0
2025-05-14 15:15:00,59.98,60.05,59.97,59.98,141133.0,59.98,60.05,59.97,59.98,141133.0
2025-05-14 15:20:00,59.98,60.03,59.93,60.01,100397.0,59.98,60.03,59.93,60.01,100397.0
2025-05-14 15:25:00,60.01,60.05,59.95,60.04,101191.0,60.01,60.05,59.95,60.04,101191.0
2025-05-14 15:30:00,60.03,60.04,59.92,59.94,70811.0,60.03,60.04,59.92,59.94,70811.0
2025-05-14 15:35:00,59.95,59.97,59.92,59.94,54003.0,59.95,59.97,59.92,59.94,54003.0
2025-05-14 15:40:00,59.94,59.96,59.86,59.94,85796.0,59.94,59.96,59.86,59.94,85796.0
2025-05-14 15:45:00,59.96,60.08,59.93,60.05,89777.0,59.96,60.08,59.93,60.05,89777.0
2025-05-14 15:50:00,60.05,60.21,59.96,59.98,543275.0,60.05,60.21,59.96,59.98,543275.0
2025-05-14 15:55:00,59.97,60.05,59.82,60.02,840799.0,59.97,60.05,59.82,60.02,840799.0
2025-05-15 09:30:00,59.98,60.31,59.35,59.42,323249.0,59.98,60.31,59.35,59.42,323249.0
2025-05-15 09:35:00,59.42,59.42,58.85,59.05,319280.0,59.42,59.42,58.85,59.05,319280.0
2025-05-15 09:40:00,59.07,59.07,58.68,58.73,282251.0,59.07,59.07,58.68,58.73,282251.0
2025-05-15 09:45:00,58.72,59.0,58.67,58.71,212566.0,58.72,59.0,58.67,58.71,212566.0
2025-05-15 09:50:00,58.7,58.84,58.51,58.81,219433.0,58.7,58.84,58.51,58.81,219433.0
2025-05-15 09:55:00,58.78,59.1,58.73,59.0,137861.0,58.78,59.1,58.73,59.0,137861.0
2025-05-15 10:00:00,59.01,59.46,59.0,59.46,120497.0,59.01,59.46,59.0,59.46,120497.0
2025-05-15 10:05:00,59.47,59.47,59.21,59.27,71660.0,59.47,59.47,59.21,59.27,71660.0
2025-05-15 10:10:00,59.27,59.46,59.22,59.4,61755.0,59.27,59.46,59.22,59.4,61755.0
2025-05-15 10:15:00,59.4,59.4,59.01,59.03,137991.0,59.4,59.4,59.01,59.03,137991.0
2025-05-15 10:20:00,59.02,59.1,58.87,58.97,141532.0,59.02,59.1,58.87,58.97,141532.0
2025-05-15 10:25:00,58.96,59.14,58.95,59.01,52731.0,58.96,59.14,58.95,59.01,52731.0
2025-05-15 10:30:00,59.01,59.01,58.78,58.98,103290.0,59.01,59.01,58.78,58.98,103290.0
2025-05-15 10:35:00,58.97,58.99,58.79,58.8,76083.0,58.97,58.99,58.79,58.8,76083.0
2025-05-15 10:40:00,58.78,58.84,58.35,58.54,130323.0,58.78,58.84,58.35,58.54,130323.0
2025-05-15 10:45:00,58.53,58.64,58.51,58.56,125601.0,58.53,58.64,58.51,58.56,125601.0
2025-05-15 10:50:00,58.56,58.74,58.52,58.69,86827.0,58.56,58.74,58.52,58.69,86827.0
2025-05-15 10:55:00,58.7,58.78,58.65,58.72,56974.0,58.7,58.78,58.65,58.72,56974.0
2025-05-15 11:00:00,58.7,58.97,58.65,58.94,77076.0,58.7,58.97,58.65,58.94,77076.0
2025-05-15 11:05:00,58.95,59.27,58.92,59.2,72501.0,58.95,59.27,58.92,59.2,72501.0
2025-05-15 11:10:00,59.2,59.32,59.08,59.3,91273.0,59.2,59.32,59.08,59.3,91273.0
2025-05-15 11:15:00,59.29,59.43,59.27,59.39,70800.0,59.29,59.43,59.27,59.39,70800.0
2025-05-15 11:20:00,59.4,59.52,59.32,59.41,39373.0,59.4,59.52,59.32,59.41,39373.0
2025-05-15 11:25:00,59.41,59.47,59.25,59.35,96417.0,59.41,59.47,59.25,59.35,96417.0
2025-05-15 11:30:00,59.34,59.53,59.32,59.47,60484.0,59.34,59.53,59.32,59.47,60484.0
2025-05-15 11:35:00,59.48,59.52,59.41,59.49,75228.0,59.48,59.52,59.41,59.49,75228.0
2025-05-15 11:40:00,59.5,59.71,59.46,59.67,79049.0,59.5,59.71,59.46,59.67,79049.0
2025-05-15 11:45:00,59.67,59.72,59.44,59.45,53395.0,59.67,59.72,59.44,59.45,53395.0
2025-05-15 11:50:00,59.45,59.49,59.35,59.42,109723.0,59.45,59.49,59.35,59.42,109723.0
2025-05-15 11:55:00,59.42,59.55,59.37,59.55,68072.0,59.42,59.55,59.37,59.55,68072.0
2025-05-15 12:00:00,59.54,59.61,59.46,59.59,57130.0,59.54,59.61,59.46,59.59,57130.0
2025-05-15 12:05:00,59.61,59.66,59.52,59.54,28793.0,59.61,59.66,59.52,59.54,28793.0
2025-05-15 12:10:00,59.55,59.58,59.47,59.58,40254.0,59.55,59.58,59.47,59.58,40254.0
2025-05-15 12:15:00,59.59,59.59,59.35,59.38,41562.0,59.59,59.59,59.35,59.38,41562.0
2025-05-15 12:20:00,59.37,59.51,59.32,59.47,48744.0,59.37,59.51,59.32,59.47,48744.0
2025-05-15 12:25:00,59.47,59.53,59.42,59.45,62685.0,59.47,59.53,59.42,59.45,62685.0
2025-05-15 12:30:00,59.45,59.47,59.4,59.46,33601.0,59.45,59.47,59.4,59.46,33601.0
2025-05-15 12:35:00,59.47,59.47,59.39,59.41,29569.0,59.47,59.47,59.39,59.41,29569.0
2025-05-15 12:40:00,59.41,59.5,59.4,59.5,17649.0,59.41,59.5,59.4,59.5,17649.0
2025-05-15 12:45:00,59.5,59.57,59.47,59.52,34290.0,59.5,59.57,59.47,59.52,34290.0
2025-05-15 12:50:00,59.52,59.54,59.43,59.46,51516.0,59.52,59.54,59.43,59.46,51516.0
2025-05-15 12:55:00,59.45,59.55,59.43,59.54,53624.0,59.45,59.55,59.43,59.54,53624.0
2025-05-15 13:00:00,59.54,59.81,59.54,59.8,103743.0,59.54,59.81,59.54,59.8,103743.0
2025-05-15 13:05:00,59.8,59.86,59.6,59.61,82807.0,59.8,59.86,59.6,59.61,82807.0
2025-05-15 13:10:00,59.61,59.65,59.56,59.61,66888.0,59.61,59.65,59.56,59.61,66888.0
2025-05-15 13:15:00,59.6,59.78,59.58,59.75,61464.0,59.6,59.78,59.58,59.75,61464.0
2025-05-15 13:20:00,59.75,59.84,59.73,59.78,39891.0,59.75,59.84,59.73,59.78,39891.0
2025-05-15 13:25:00,59.79,59.8,59.72,59.78,35762.0,59.79,59.8,59.72,59.78,35762.0
2025-05-15 13:30:00,59.77,59.79,59.67,59.68,42998.0,59.77,59.79,59.67,59.68,42998.0
2025-05-15 13:35:00,59.69,59.82,59.66,59.79,57281.0,59.69,59.82,59.66,59.79,57281.0
2025-05-15 13:40:00,59.79,59.83,59.74,59.81,27317.0,59.79,59.83,59.74,59.81,27317.0
2025-05-15 13:45:00,59.81,59.86,59.8,59.82,67427.0,59.81,59.86,59.8,59.82,67427.0
2025-05-15 13:50:00,59.83,59.84,59.74,59.74,61632.0,59.83,59.84,59.74,59.74,61632.0
2025-05-15 13:55:00,59.74,59.75,59.68,59.7,49792.0,59.74,59.75,59.68,59.7,49792.0
2025-05-15 14:00:00,59.7,59.75,59.61,59.68,141952.0,59.7,59.75,59.61,59.68,141952.0
2025-05-15 14:05:00,59.67,59.84,59.65,59.84,49225.0,59.67,59.84,59.65,59.84,49225.0
2025-05-15 14:10:00,59.83,59.83,59.72,59.8,35172.0,59.83,59.83,59.72,59.8,35172.0
2025-05-15 14:15:00,59.8,59.85,59.77,59.84,28627.0,59.8,59.85,59.77,59.84,28627.0
2025-05-15 14:20:00,59.84,59.87,59.77,59.86,39699.0,59.84,59.87,59.77,59.86,39699.0
2025-05-15 14:25:00,59.85,59.86,59.79,59.85,35285.0,59.85,59.86,59.79,59.85,35285.0
2025-05-15 14:30:00,59.84,59.93,59.84,59.92,48095.0,59.84,59.93,59.84,59.92,48095.0
2025-05-15 14:35:00,59.93,59.99,59.92,59.98,54005.0,59.93,59.99,59.92,59.98,54005.0
2025-05-15 14:40:00,59.99,60.08,59.99,60.04,64969.0,59.99,60.08,59.99,60.04,64969.0
2025-05-15 14:45:00,60.04,60.08,60.0,60.08,44268.0,60.04,60.08,60.0,60.08,44268.0
2025-05-15 14:50:00,60.07,60.08,59.98,60.06,58930.0,60.07,60.08,59.98,60.06,58930.0
2025-05-15 14:55:00,60.07,60.09,60.0,60.06,63406.0,60.07,60.09,60.0,60.06,63406.0
2025-05-15 15:00:00,60.05,60.09,59.97,60.03,71260.0,60.05,60.09,59.97,60.03,71260.0
2025-05-15 15:05:00,60.03,60.09,60.0,60.02,81345.0,60.03,60.09,60.0,60.02,81345.0
2025-05-15 15:10:00,60.01,60.28,60.01,60.22,87584.0,60.01,60.28,60.01,60.22,87584.0
2025-05-15 15:15:00,60.22,60.36,60.22,60.33,50530.0,60.22,60.36,60.22,60.33,50530.0
2025-05-15 15:20:00,60.34,60.36,60.23,60.27,60068.0,60.34,60.36,60.23,60.27,60068.0
2025-05-15 15:25:00,60.25,60.32,60.22,60.27,57765.0,60.25,60.32,60.22,60.27,57765.0
2025-05-15 15:30:00,60.27,60.32,60.22,60.32,62785.0,60.27,60.32,60.22,60.32,62785.0
2025-05-15 15:35:00,60.32,60.33,60.22,60.25,62521.0,60.32,60.33,60.22,60.25,62521.0
2025-05-15 15:40:00,60.24,60.36,60.23,60.29,83725.0,60.24,60.36,60.23,60.29,83725.0
2025-05-15 15:45:00,60.29,60.38,60.28,60.33,112023.0,60.29,60.38,60.28,60.33,112023.0
2025-05-15 15:50:00,60.33,60.41,60.28,60.32,181283.0,60.33,60.41,60.28,60.32,181283.0
2025-05-15 15:55:00,60.33,60.48,60.28,60.46,605350.0,60.33,60.48,60.28,60.46,605350.0
2025-05-16 09:30:00,60.56,61.0,60.39,60.88,425543.0,60.56,61.0,60.39,60.88,425543.0
2025-05-16 09:35:00,60.89,60.99,60.77,60.88,63019.0,60.89,60.99,60.77,60.88,63019.0
2025-05-16 09:40:00,60.9,61.24,60.89,61.16,129726.0,60.9,61.24,60.89,61.16,129726.0
2025-05-16 09:45:00,61.17,61.21,60.98,61.06,63130.0,61.17,61.21,60.98,61.06,63130.0
2025-05-16 09:50:00,61.02,61.24,60.92,61.18,54576.0,61.02,61.24,60.92,61.18,54576.0
2025-05-16 09:55:00,61.2,61.43,61.19,61.42,93527.0,61.2,61.43,61.19,61.42,93527.0
2025-05-16 10:00:00,61.38,61.41,61.18,61.27,97085.0,61.38,61.41,61.18,61.27,97085.0
2025-05-16 10:05:00,61.26,61.37,61.07,61.11,98753.0,61.26,61.37,61.07,61.11,98753.0
2025-05-16 10:10:00,61.11,61.15,60.85,60.88,72086.0,61.11,61.15,60.85,60.88,72086.0
2025-05-16 10:15:00,60.88,60.98,60.83,60.95,41735.0,60.88,60.98,60.83,60.95,41735.0
2025-05-16 10:20:00,60.95,61.12,60.92,61.12,39155.0,60.95,61.12,60.92,61.12,39155.0
2025-05-16 10:25:00,61.12,61.2,61.11,61.19,38354.0,61.12,61.2,61.11,61.19,38354.0
2025-05-16 10:30:00,61.17,61.28,61.09,61.16,60050.0,61.17,61.28,61.09,61.16,60050.0
2025-05-16 10:35:00,61.15,61.28,61.11,61.27,51165.0,61.15,61.28,61.11,61.27,51165.0
2025-05-16 10:40:00,61.27,61.32,61.09,61.11,41524.0,61.27,61.32,61.09,61.11,41524.0
2025-05-16 10:45:00,61.11,61.15,61.02,61.05,45343.0,61.11,61.15,61.02,61.05,45343.0
2025-05-16 10:50:00,61.03,61.25,61.02,61.23,30614.0,61.03,61.25,61.02,61.23,30614.0
2025-05-16 10:55:00,61.22,61.31,61.15,61.23,51702.0,61.22,61.31,61.15,61.23,51702.0
2025-05-16 11:00:00,61.23,61.32,61.17,61.27,40453.0,61.23,61.32,61.17,61.27,40453.0
2025-05-16 11:05:00,61.27,61.31,61.23,61.25,31457.0,61.27,61.31,61.23,61.25,31457.0
2025-05-16 11:10:00,61.25,61.4,61.2,61.37,78189.0,61.25,61.4,61.2,61.37,78189.0
2025-05-16 11:15:00,61.37,61.43,61.32,61.37,63401.0,61.37,61.43,61.32,61.37,63401.0
2025-05-16 11:20:00,61.37,61.53,61.33,61.48,77151.0,61.37,61.53,61.33,61.48,77151.0
2025-05-16 11:25:00,61.48,61.69,61.46,61.65,98267.0,61.48,61.69,61.46,61.65,98267.0
2025-05-16 11:30:00,61.65,61.68,61.55,61.61,83604.0,61.65,61.68,61.55,61.61,83604.0
2025-05-16 11:35:00,61.62,61.68,61.58,61.61,114117.0,61.62,61.68,61.58,61.61,114117.0
2025-05-16 11:40:00,61.61,61.63,61.52,61.6,62995.0,61.61,61.63,61.52,61.6,62995.0
2025-05-16 11:45:00,61.6,61.63,61.47,61.5,53400.0,61.6,61.63,61.47,61.5,53400.0
2025-05-16 11:50:00,61.5,61.57,61.43,61.46,69665.0,61.5,61.57,61.43,61.46,69665.0
2025-05-16 11:55:00,61.45,61.48,61.41,61.41,53126.0,61.45,61.48,61.41,61.41,53126.0
2025-05-16 12:00:00,61.41,61.51,61.37,61.44,44805.0,61.41,61.51,61.37,61.44,44805.0
2025-05-16 12:05:00,61.44,61.44,61.33,61.39,44292.0,61.44,61.44,61.33,61.39,44292.0
2025-05-16 12:10:00,61.4,61.5,61.38,61.48,28817.0,61.4,61.5,61.38,61.48,28817.0
2025-05-16 12:15:00,61.48,61.51,61.43,61.47,37455.0,61.48,61.51,61.43,61.47,37455.0
2025-05-16 12:20:00,61.48,61.55,61.44,61.54,24921.0,61.48,61.55,61.44,61.54,24921.0
2025-05-16 12:25:00,61.55,61.72,61.52,61.63,91255.0,61.55,61.72,61.52,61.63,91255.0
2025-05-16 12:30:00,61.62,61.71,61.61,61.71,18690.0,61.62,61.71,61.61,61.71,18690.0
2025-05-16 12:35:00,61.7,61.9,61.69,61.88,139304.0,61.7,61.9,61.69,61.88,139304.0
2025-05-16 12:40:00,61.88,61.94,61.77,61.83,73469.0,61.88,61.94,61.77,61.83,73469.0
2025-05-16 12:45:00,61.82,61.9,61.78,61.79,62261.0,61.82,61.9,61.78,61.79,62261.0
2025-05-16 12:50:00,61.8,61.89,61.8,61.89,24447.0,61.8,61.89,61.8,61.89,24447.0
2025-05-16 12:55:00,61.9,61.93,61.86,61.93,21697.0,61.9,61.93,61.86,61.93,21697.0
2025-05-16 13:00:00,61.92,62.12,61.87,62.1,87888.0,61.92,62.12,61.87,62.1,87888.0
2025-05-16 13:05:00,62.1,62.22,62.05,62.09,102198.0,62.1,62.22,62.05,62.09,102198.0
2025-05-16 13:10:00,62.1,62.15,62.07,62.1,62562.0,62.1,62.15,62.07,62.1,62562.0
2025-05-16 13:15:00,62.09,62.37,62.04,62.26,113346.0,62.09,62.37,62.04,62.26,113346.0
2025-05-16 13:20:00,62.25,62.45,62.25,62.44,78611.0,62.25,62.45,62.25,62.44,78611.0
2025-05-16 13:25:00,62.43,62.54,62.39,62.45,75349.0,62.43,62.54,62.39,62.45,75349.0
2025-05-16 13:30:00,62.45,62.57,62.37,62.56,103912.0,62.45,62.57,62.37,62.56,103912.0
2025-05-16 13:35:00,62.57,62.63,62.5,62.56,160305.0,62.57,62.63,62.5,62.56,160305.0
2025-05-16 13:40:00,62.56,62.65,62.52,62.54,118347.0,62.56,62.65,62.52,62.54,118347.0
2025-05-16 13:45:00,62.54,62.55,62.38,62.44,56164.0,62.54,62.55,62.38,62.44,56164.0
2025-05-16 13:50:00,62.44,62.5,62.42,62.44,46682.0,62.44,62.5,62.42,62.44,46682.0
2025-05-16 13:55:00,62.43,62.48,62.39,62.42,29322.0,62.43,62.48,62.39,62.42,29322.0
2025-05-16 14:00:00,62.43,62.44,62.37,62.43,26315.0,62.43,62.44,62.37,62.43,26315.0
2025-05-16 14:05:00,62.43,62.53,62.41,62.51,30138.0,62.43,62.53,62.41,62.51,30138.0
2025-05-16 14:10:00,62.51,62.54,62.46,62.51,28853.0,62.51,62.54,62.46,62.51,28853.0
2025-05-16 14:15:00,62.51,62.59,62.5,62.52,61688.0,62.51,62.59,62.5,62.52,61688.0
2025-05-16 14:20:00,62.53,62.53,62.45,62.46,66518.0,62.53,62.53,62.45,62.46,66518.0
2025-05-16 14:25:00,62.45,62.56,62.42,62.54,74065.0,62.45,62.56,62.42,62.54,74065.0
2025-05-16 14:30:00,62.53,62.56,62.42,62.47,52290.0,62.53,62.56,62.42,62.47,52290.0
2025-05-16 14:35:00,62.46,62.55,62.45,62.48,42904.0,62.46,62.55,62.45,62.48,42904.0
2025-05-16 14:40:00,62.47,62.47,62.38,62.4,45070.0,62.47,62.47,62.38,62.4,45070.0
2025-05-16 14:45:00,62.4,62.41,62.33,62.39,65785.0,62.4,62.41,62.33,62.39,65785.0
2025-05-16 14:50:00,62.38,62.59,62.35,62.58,193123.0,62.38,62.59,62.35,62.58,193123.0
2025-05-16 14:55:00,62.58,62.69,62.52,62.61,208632.0,62.58,62.69,62.52,62.61,208632.0
2025-05-16 15:00:00,62.62,62.62,62.53,62.58,72932.0,62.62,62.62,62.53,62.58,72932.0
2025-05-16 15:05:00,62.58,62.65,62.53,62.62,55707.0,62.58,62.65,62.53,62.62,55707.0
2025-05-16 15:10:00,62.61,62.64,62.56,62.6,121795.0,62.61,62.64,62.56,62.6,121795.0
2025-05-16 15:15:00,62.6,62.64,62.5,62.51,94196.0,62.6,62.64,62.5,62.51,94196.0
2025-05-16 15:20:00,62.51,62.53,62.42,62.45,54495.0,62.51,62.53,62.42,62.45,54495.0
2025-05-16 15:25:00,62.46,62.49,62.41,62.48,95150.0,62.46,62.49,62.41,62.48,95150.0
2025-05-16 15:30:00,62.48,62.49,62.38,62.39,82588.0,62.48,62.49,62.38,62.39,82588.0
2025-05-16 15:35:00,62.4,62.41,62.32,62.33,72373.0,62.4,62.41,62.32,62.33,72373.0
2025-05-16 15:40:00,62.34,62.4,62.31,62.35,107640.0,62.34,62.4,62.31,62.35,107640.0
2025-05-16 15:45:00,62.36,62.48,62.35,62.45,196423.0,62.36,62.48,62.35,62.45,196423.0
2025-05-16 15:50:00,62.45,62.55,62.4,62.4,353171.0,62.45,62.55,62.4,62.4,353171.0
2025-05-16 15:55:00,62.41,62.53,62.4,62.52,705397.0,62.41,62.53,62.4,62.52,705397.0
2025-05-19 09:30:00,62.53,63.16,62.39,63.12,296710.0,62.53,63.16,62.39,63.12,296710.0
2025-05-19 09:35:00,63.12,63.18,62.73,62.8,129968.0,63.12,63.18,62.73,62.8,129968.0
2025-05-19 09:40:00,62.83,62.94,62.62,62.66,126157.0,62.83,62.94,62.62,62.66,126157.0
2025-05-19 09:45:00,62.67,62.73,62.38,62.43,58848.0,62.67,62.73,62.38,62.43,58848.0
2025-05-19 09:50:00,62.44,62.64,62.44,62.57,86757.0,62.44,62.64,62.44,62.57,86757.0
2025-05-19 09:55:00,62.61,62.65,62.35,62.42,51475.0,62.61,62.65,62.35,62.42,51475.0
2025-05-19 10:00:00,62.42,62.54,62.27,62.31,169516.0,62.42,62.54,62.27,62.31,169516.0
2025-05-19 10:05:00,62.31,62.52,62.3,62.47,104723.0,62.31,62.52,62.3,62.47,104723.0
2025-05-19 10:10:00,62.45,62.6,62.22,62.37,92210.0,62.45,62.6,62.22,62.37,92210.0
2025-05-19 10:15:00,62.41,62.42,62.23,62.26,30376.0,62.41,62.42,62.23,62.26,30376.0
2025-05-19 10:20:00,62.29,62.42,62.25,62.32,51181.0,62.29,62.42,62.25,62.32,51181.0
2025-05-19 10:25:00,62.34,62.35,62.18,62.3,64579.0,62.34,62.35,62.18,62.3,64579.0
2025-05-19 10:30:00,62.31,62.67,62.3,62.65,67527.0,62.31,62.67,62.3,62.65,67527.0
2025-05-19 10:35:00,62.64,62.75,62.62,62.75,41609.0,62.64,62.75,62.62,62.75,41609.0
2025-05-19 10:40:00,62.75,62.81,62.67,62.68,32513.0,62.75,62.81,62.67,62.68,32513.0
2025-05-19 10:45:00,62.68,62.77,62.62,62.62,25509.0,62.68,62.77,62.62,62.62,25509.0
2025-05-19 10:50:00,62.62,62.72,62.6,62.69,25560.0,62.62,62.72,62.6,62.69,25560.0
2025-05-19 10:55:00,62.69,62.82,62.69,62.77,81630.0,62.69,62.82,62.69,62.77,81630.0
2025-05-19 11:00:00,62.78,62.85,62.65,62.71,117251.0,62.78,62.85,62.65,62.71,117251.0
2025-05-19 11:05:00,62.71,62.72,62.61,62.61,21630.0,62.71,62.72,62.61,62.61,21630.0
2025-05-19 11:10:00,62.6,62.79,62.59,62.78,18932.0,62.6,62.79,62.59,62.78,18932.0
2025-05-19 11:15:00,62.77,62.8,62.67,62.79,123613.0,62.77,62.8,62.67,62.79,123613.0
2025-05-19 11:20:00,62.79,62.87,62.76,62.85,44666.0,62.79,62.87,62.76,62.85,44666.0
2025-05-19 11:25:00,62.82,62.82,62.64,62.65,47616.0,62.82,62.82,62.64,62.65,47616.0
2025-05-19 11:30:00,62.63,62.77,62.62,62.67,55532.0,62.63,62.77,62.62,62.67,55532.0
2025-05-19 11:35:00,62.67,62.73,62.59,62.73,28114.0,62.67,62.73,62.59,62.73,28114.0
2025-05-19 11:40:00,62.73,62.76,62.69,62.75,19508.0,62.73,62.76,62.69,62.75,19508.0
2025-05-19 11:45:00,62.74,62.78,62.7,62.73,20923.0,62.74,62.78,62.7,62.73,20923.0
2025-05-19 11:50:00,62.71,62.86,62.69,62.82,28164.0,62.71,62.86,62.69,62.82,28164.0
2025-05-19 11:55:00,62.81,62.84,62.76,62.83,14426.0,62.81,62.84,62.76,62.83,14426.0
2025-05-19 12:00:00,62.8,62.8,62.65,62.69,44274.0,62.8,62.8,62.65,62.69,44274.0
2025-05-19 12:05:00,62.69,62.7,62.57,62.61,45531.0,62.69,62.7,62.57,62.61,45531.0
2025-05-19 12:10:00,62.61,62.68,62.61,62.66,16591.0,62.61,62.68,62.61,62.66,16591.0
2025-05-19 12:15:00,62.67,62.86,62.65,62.82,47146.0,62.67,62.86,62.65,62.82,47146.0
2025-05-19 12:20:00,62.83,62.87,62.73,62.75,39686.0,62.83,62.87,62.73,62.75,39686.0
2025-05-19 12:25:00,62.75,62.76,62.67,62.72,22271.0,62.75,62.76,62.67,62.72,22271.0
2025-05-19 12:30:00,62.71,62.74,62.67,62.71,35243.0,62.71,62.74,62.67,62.71,35243.0
2025-05-19 12:35:00,62.71,62.71,62.63,62.67,24902.0,62.71,62.71,62.63,62.67,24902.0
2025-05-19 12:40:00,62.68,62.76,62.66,62.72,42566.0,62.68,62.76,62.66,62.72,42566.0
2025-05-19 12:45:00,62.72,62.92,62.71,62.91,47824.0,62.72,62.92,62.71,62.91,47824.0
2025-05-19 12:50:00,62.9,62.94,62.89,62.93,20591.0,62.9,62.94,62.89,62.93,20591.0
2025-05-19 12:55:00,62.94,62.99,62.93,62.97,23914.0,62.94,62.99,62.93,62.97,23914.0
2025-05-19 13:00:00,62.97,63.05,62.91,63.03,50657.0,62.97,63.05,62.91,63.03,50657.0
2025-05-19 13:05:00,63.04,63.04,62.98,62.99,47917.0,63.04,63.04,62.98,62.99,47917.0
2025-05-19 13:10:00,63.0,63.1,62.97,63.08,101114.0,63.0,63.1,62.97,63.08,101114.0
2025-05-19 13:15:00,63.07,63.1,62.88,62.88,147148.0,63.07,63.1,62.88,62.88,147148.0
2025-05-19 13:20:00,62.86,62.91,62.83,62.87,53313.0,62.86,62.91,62.83,62.87,53313.0
2025-05-19 13:25:00,62.87,62.88,62.8,62.84,35219.0,62.87,62.88,62.8,62.84,35219.0
2025-05-19 13:30:00,62.85,62.86,62.74,62.8,43801.0,62.85,62.86,62.74,62.8,43801.0
2025-05-19 13:35:00,62.8,62.83,62.75,62.76,31747.0,62.8,62.83,62.75,62.76,31747.0
2025-05-19 13:40:00,62.76,62.77,62.64,62.65,49548.0,62.76,62.77,62.64,62.65,49548.0
2025-05-19 13:45:00,62.65,62.66,62.52,62.53,45309.0,62.65,62.66,62.52,62.53,45309.0
2025-05-19 13:50:00,62.53,62.55,62.43,62.45,32868.0,62.53,62.55,62.43,62.45,32868.0
2025-05-19 13:55:00,62.46,62.51,62.41,62.42,32769.0,62.46,62.51,62.41,62.42,32769.0
2025-05-19 14:00:00,62.43,62.47,62.38,62.41,36548.0,62.43,62.47,62.38,62.41,36548.0
2025-05-19 14:05:00,62.4,62.48,62.35,62.47,47591.0,62.4,62.48,62.35,62.47,47591.0
2025-05-19 14:10:00,62.47,62.52,62.44,62.45,36887.0,62.47,62.52,62.44,62.45,36887.0
2025-05-19 14:15:00,62.46,62.49,62.37,62.4,147970.0,62.46,62.49,62.37,62.4,147970.0
2025-05-19 14:20:00,62.4,62.45,62.39,62.44,30151.0,62.4,62.45,62.39,62.44,30151.0
2025-05-19 14:25:00,62.44,62.51,62.43,62.5,37390.0,62.44,62.51,62.43,62.5,37390.0
2025-05-19 14:30:00,62.49,62.56,62.49,62.52,27257.0,62.49,62.56,62.49,62.52,27257.0
2025-05-19 14:35:00,62.52,62.55,62.49,62.51,32147.0,62.52,62.55,62.49,62.51,32147.0
2025-05-19 14:40:00,62.51,62.6,62.51,62.54,25052.0,62.51,62.6,62.51,62.54,25052.0
2025-05-19 14:45:00,62.55,62.55,62.46,62.46,28995.0,62.55,62.55,62.46,62.46,28995.0
2025-05-19 14:50:00,62.47,62.47,62.39,62.41,31400.0,62.47,62.47,62.39,62.41,31400.0
2025-05-19 14:55:00,62.4,62.47,62.39,62.47,25733.0,62.4,62.47,62.39,62.47,25733.0
2025-05-19 15:00:00,62.46,62.53,62.45,62.53,29367.0,62.46,62.53,62.45,62.53,29367.0
2025-05-19 15:05:00,62.53,62.53,62.47,62.49,33004.0,62.53,62.53,62.47,62.49,33004.0
2025-05-19 15:10:00,62.5,62.52,62.47,62.52,44990.0,62.5,62.52,62.47,62.52,44990.0
2025-05-19 15:15:00,62.52,62.54,62.48,62.52,48508.0,62.52,62.54,62.48,62.52,48508.0
2025-05-19 15:20:00,62.52,62.61,62.51,62.56,89293.0,62.52,62.61,62.51,62.56,89293.0
2025-05-19 15:25:00,62.55,62.6,62.53,62.58,59125.0,62.55,62.6,62.53,62.58,59125.0
2025-05-19 15:30:00,62.59,62.64,62.5,62.52,79497.0,62.59,62.64,62.5,62.52,79497.0
2025-05-19 15:35:00,62.53,62.64,62.51,62.58,86645.0,62.53,62.64,62.51,62.58,86645.0
2025-05-19 15:40:00,62.58,62.7,62.56,62.69,97318.0,62.58,62.7,62.56,62.69,97318.0
2025-05-19 15:45:00,62.69,62.72,62.61,62.62,138919.0,62.69,62.72,62.61,62.62,138919.0
2025-05-19 15:50:00,62.62,62.79,62.6,62.75,197280.0,62.62,62.79,62.6,62.75,197280.0
2025-05-19 15:55:00,62.74,62.79,62.66,62.77,437978.0,62.74,62.79,62.66,62.77,437978.0
2025-05-20 09:30:00,62.83,63.13,62.73,62.82,109722.0,62.83,63.13,62.73,62.82,109722.0
2025-05-20 09:35:00,62.82,62.91,62.66,62.75,44037.0,62.82,62.91,62.66,62.75,44037.0
2025-05-20 09:40:00,62.76,62.86,62.73,62.86,25088.0,62.76,62.86,62.73,62.86,25088.0
2025-05-20 09:45:00,62.86,63.04,62.75,63.02,114569.0,62.86,63.04,62.75,63.02,114569.0
2025-05-20 09:50:00,63.02,63.26,63.01,63.2,149733.0,63.02,63.26,63.01,63.2,149733.0
2025-05-20 09:55:00,63.18,63.35,63.08,63.33,91798.0,63.18,63.35,63.08,63.33,91798.0
2025-05-20 10:00:00,63.33,63.39,63.23,63.3,62757.0,63.33,63.39,63.23,63.3,62757.0
2025-05-20 10:05:00,63.3,63.51,63.29,63.4,112307.0,63.3,63.51,63.29,63.4,112307.0
2025-05-20 10:10:00,63.4,63.44,63.33,63.35,86397.0,63.4,63.44,63.33,63.35,86397.0
2025-05-20 10:15:00,63.35,63.38,63.27,63.3,82670.0,63.35,63.38,63.27,63.3,82670.0
2025-05-20 10:20:00,63.3,63.4,63.3,63.33,35255.0,63.3,63.4,63.3,63.33,35255.0
2025-05-20 10:25:00,63.33,63.45,63.29,63.34,111425.0,63.33,63.45,63.29,63.34,111425.0
2025-05-20 10:30:00,63.34,63.45,63.31,63.31,65932.0,63.34,63.45,63.31,63.31,65932.0
2025-05-20 10:35:00,63.31,63.35,63.29,63.33,23643.0,63.31,63.35,63.29,63.33,23643.0
2025-05-20 10:40:00,63.34,63.43,63.32,63.42,34411.0,63.34,63.43,63.32,63.42,34411.0
2025-05-20 10:45:00,63.42,63.48,63.39,63.43,32166.0,63.42,63.48,63.39,63.43,32166.0
2025-05-20 10:50:00,63.44,63.44,63.3,63.3,56121.0,63.44,63.44,63.3,63.3,56121.0
2025-05-20 10:55:00,63.31,63.31,63.19,63.22,45605.0,63.31,63.31,63.19,63.22,45605.0
2025-05-20 11:00:00,63.22,63.29,63.18,63.25,29966.0,63.22,63.29,63.18,63.25,29966.0
2025-05-20 11:05:00,63.25,63.34,63.19,63.31,44400.0,63.25,63.34,63.19,63.31,44400.0
2025-05-20 11:10:00,63.31,63.53,63.31,63.52,41730.0,63.31,63.53,63.31,63.52,41730.0
2025-05-20 11:15:00,63.52,63.6,63.48,63.59,32523.0,63.52,63.6,63.48,63.59,32523.0
2025-05-20 11:20:00,63.59,63.64,63.56,63.63,19880.0,63.59,63.64,63.56,63.63,19880.0
2025-05-20 11:25:00,63.63,63.7,63.6,63.65,38917.0,63.63,63.7,63.6,63.65,38917.0
2025-05-20 11:30:00,63.65,63.73,63.61,63.62,37098.0,63.65,63.73,63.61,63.62,37098.0
2025-05-20 11:35:00,63.62,63.73,63.6,63.7,49709.0,63.62,63.73,63.6,63.7,49709.0
2025-05-20 11:40:00,63.72,63.72,63.65,63.66,30687.0,63.72,63.72,63.65,63.66,30687.0
2025-05-20 11:45:00,63.66,63.67,63.59,63.61,70097.0,63.66,63.67,63.59,63.61,70097.0
2025-05-20 11:50:00,63.6,63.62,63.53,63.53,75156.0,63.6,63.62,63.53,63.53,75156.0
2025-05-20 11:55:00,63.54,63.66,63.53,63.63,67119.0,63.54,63.66,63.53,63.63,67119.0
2025-05-20 12:00:00,63.64,63.66,63.6,63.61,52662.0,63.64,63.66,63.6,63.61,52662.0
2025-05-20 12:05:00,63.61,63.61,63.49,63.52,60694.0,63.61,63.61,63.49,63.52,60694.0
2025-05-20 12:10:00,63.52,63.53,63.47,63.51,27694.0,63.52,63.53,63.47,63.51,27694.0
2025-05-20 12:15:00,63.51,63.56,63.49,63.54,29398.0,63.51,63.56,63.49,63.54,29398.0
2025-05-20 12:20:00,63.52,63.59,63.5,63.54,18806.0,63.52,63.59,63.5,63.54,18806.0
2025-05-20 12:25:00,63.54,63.57,63.47,63.49,20342.0,63.54,63.57,63.47,63.49,20342.0
2025-05-20 12:30:00,63.49,63.5,63.38,63.39,35534.0,63.49,63.5,63.38,63.39,35534.0
2025-05-20 12:35:00,63.4,63.51,63.38,63.51,38500.0,63.4,63.51,63.38,63.51,38500.0
2025-05-20 12:40:00,63.51,63.56,63.49,63.51,31170.0,63.51,63.56,63.49,63.51,31170.0
2025-05-20 12:45:00,63.51,63.53,63.47,63.48,12726.0,63.51,63.53,63.47,63.48,12726.0
2025-05-20 12:50:00,63.49,63.51,63.42,63.47,31218.0,63.49,63.51,63.42,63.47,31218.0
2025-05-20 12:55:00,63.5,63.57,63.5,63.56,35646.0,63.5,63.57,63.5,63.56,35646.0
2025-05-20 13:00:00,63.56,63.65,63.51,63.64,32035.0,63.56,63.65,63.51,63.64,32035.0
2025-05-20 13:05:00,63.64,63.77,63.64,63.71,54296.0,63.64,63.77,63.64,63.71,54296.0
2025-05-20 13:10:00,63.71,63.75,63.69,63.74,31570.0,63.71,63.75,63.69,63.74,31570.0
2025-05-20 13:15:00,63.76,63.8,63.73,63.8,49564.0,63.76,63.8,63.73,63.8,49564.0
2025-05-20 13:20:00,63.79,63.8,63.72,63.8,47963.0,63.79,63.8,63.72,63.8,47963.0
2025-05-20 13:25:00,63.79,63.8,63.71,63.78,59170.0,63.79,63.8,63.71,63.78,59170.0
2025-05-20 13:30:00,63.79,63.86,63.77,63.83,38770.0,63.79,63.86,63.77,63.83,38770.0
2025-05-20 13:35:00,63.83,63.88,63.77,63.87,41684.0,63.83,63.88,63.77,63.87,41684.0
2025-05-20 13:40:00,63.88,63.92,63.84,63.89,45551.0,63.88,63.92,63.84,63.89,45551.0
2025-05-20 13:45:00,63.9,63.95,63.83,63.89,90566.0,63.9,63.95,63.83,63.89,90566.0
2025-05-20 13:50:00,63.89,64.09,63.84,64.06,89785.0,63.89,64.09,63.84,64.06,89785.0
2025-05-20 13:55:00,64.06,64.08,64.0,64.03,52301.0,64.06,64.08,64.0,64.03,52301.0
2025-05-20 14:00:00,64.04,64.07,64.02,64.03,64718.0,64.04,64.07,64.02,64.03,64718.0
2025-05-20 14:05:00,64.02,64.03,63.98,64.0,30024.0,64.02,64.03,63.98,64.0,30024.0
2025-05-20 14:10:00,64.02,64.04,64.0,64.0,31241.0,64.02,64.04,64.0,64.0,31241.0
2025-05-20 14:15:00,64.0,64.04,63.98,63.98,36426.0,64.0,64.04,63.98,63.98,36426.0
2025-05-20 14:20:00,63.99,64.02,63.9,63.98,38455.0,63.99,64.02,63.9,63.98,38455.0
2025-05-20 14:25:00,63.98,63.99,63.85,63.86,38508.0,63.98,63.99,63.85,63.86,38508.0
2025-05-20 14:30:00,63.86,63.91,63.85,63.9,45056.0,63.86,63.91,63.85,63.9,45056.0
2025-05-20 14:35:00,63.89,63.91,63.85,63.87,39412.0,63.89,63.91,63.85,63.87,39412.0
2025-05-20 14:40:00,63.86,63.87,63.77,63.8,29151.0,63.86,63.87,63.77,63.8,29151.0
2025-05-20 14:45:00,63.79,63.8,63.68,63.75,84846.0,63.79,63.8,63.68,63.75,84846.0
2025-05-20 14:50:00,63.76,63.78,63.75,63.78,34439.0,63.76,63.78,63.75,63.78,34439.0
2025-05-20 14:55:00,63.79,63.81,63.74,63.77,32192.0,63.79,63.81,63.74,63.77,32192.0
2025-05-20 15:00:00,63.76,63.77,63.68,63.69,67942.0,63.76,63.77,63.68,63.69,67942.0
2025-05-20 15:05:00,63.69,63.72,63.62,63.64,42672.0,63.69,63.72,63.62,63.64,42672.0
2025-05-20 15:10:00,63.64,63.66,63.58,63.63,44286.0,63.64,63.66,63.58,63.63,44286.0
2025-05-20 15:15:00,63.63,63.69,63.6,63.64,46848.0,63.63,63.69,63.6,63.64,46848.0
2025-05-20 15:20:00,63.63,63.69,63.6,63.62,34513.0,63.63,63.69,63.6,63.62,34513.0
2025-05-20 15:25:00,63.62,63.67,63.61,63.65,43090.0,63.62,63.67,63.61,63.65,43090.0
2025-05-20 15:30:00,63.65,63.66,63.58,63.6,53096.0,63.65,63.66,63.58,63.6,53096.0
2025-05-20 15:35:00,63.61,63.72,63.58,63.72,84565.0,63.61,63.72,63.58,63.72,84565.0
2025-05-20 15:40:00,63.72,63.77,63.61,63.64,78898.0,63.72,63.77,63.61,63.64,78898.0
2025-05-20 15:45:00,63.65,63.73,63.64,63.7,69027.0,63.65,63.73,63.64,63.7,69027.0
2025-05-20 15:50:00,63.69,63.82,63.64,63.8,145696.0,63.69,63.82,63.64,63.8,145696.0
2025-05-20 15:55:00,63.79,63.83,63.69,63.74,598792.0,63.79,63.83,63.69,63.74,598792.0
2025-05-21 09:30:00,62.71,63.18,62.65,63.14,171385.0,62.71,63.18,62.65,63.14,171385.0
2025-05-21 09:35:00,63.14,63.23,63.0,63.22,28829.0,63.14,63.23,63.0,63.22,28829.0
2025-05-21 09:40:00,63.21,63.24,62.88,62.93,47520.0,63.21,63.24,62.88,62.93,47520.0
2025-05-21 09:45:00,62.94,63.01,62.8,62.82,47359.0,62.94,63.01,62.8,62.82,47359.0
2025-05-21 09:50:00,62.82,62.88,62.69,62.83,47398.0,62.82,62.88,62.69,62.83,47398.0
2025-05-21 09:55:00,62.83,62.84,62.7,62.73,58314.0,62.83,62.84,62.7,62.73,58314.0
2025-05-21 10:00:00,62.74,62.98,62.7,62.84,70290.0,62.74,62.98,62.7,62.84,70290.0
2025-05-21 10:05:00,62.83,62.95,62.72,62.79,38641.0,62.83,62.95,62.72,62.79,38641.0
2025-05-21 10:10:00,62.77,62.79,62.66,62.74,53958.0,62.77,62.79,62.66,62.74,53958.0
2025-05-21 10:15:00,62.76,62.8,62.6,62.62,49587.0,62.76,62.8,62.6,62.62,49587.0
2025-05-21 10:20:00,62.61,62.63,62.49,62.5,54307.0,62.61,62.63,62.49,62.5,54307.0
2025-05-21 10:25:00,62.51,62.51,62.26,62.32,54032.0,62.51,62.51,62.26,62.32,54032.0
2025-05-21 10:30:00,62.33,62.46,62.33,62.38,21467.0,62.33,62.46,62.33,62.38,21467.0
2025-05-21 10:35:00,62.38,62.49,62.36,62.43,46371.0,62.38,62.49,62.36,62.43,46371.0
2025-05-21 10:40:00,62.42,62.49,62.38,62.39,22292.0,62.42,62.49,62.38,62.39,22292.0
2025-05-21 10:45:00,62.4,62.5,62.36,62.47,33693.0,62.4,62.5,62.36,62.47,33693.0
2025-05-21 10:50:00,62.47,62.48,62.38,62.39,31191.0,62.47,62.48,62.38,62.39,31191.0
2025-05-21 10:55:00,62.38,62.55,62.36,62.51,47895.0,62.38,62.55,62.36,62.51,47895.0
2025-05-21 11:00:00,62.51,62.55,62.47,62.5,50875.0,62.51,62.55,62.47,62.5,50875.0
2025-05-21 11:05:00,62.49,62.71,62.48,62.68,62517.0,62.49,62.71,62.48,62.68,62517.0
2025-05-21 11:10:00,62.68,62.69,62.6,62.69,49520.0,62.68,62.69,62.6,62.69,49520.0
2025-05-21 11:15:00,62.68,62.69,62.63,62.65,35495.0,62.68,62.69,62.63,62.65,35495.0
2025-05-21 11:20:00,62.65,62.67,62.59,62.63,53257.0,62.65,62.67,62.59,62.63,53257.0
2025-05-21 11:25:00,62.63,62.64,62.59,62.62,25341.0,62.63,62.64,62.59,62.62,25341.0
2025-05-21 11:30:00,62.61,62.63,62.6,62.62,17645.0,62.61,62.63,62.6,62.62,17645.0
2025-05-21 11:35:00,62.61,62.7,62.59,62.68,92060.0,62.61,62.7,62.59,62.68,92060.0
2025-05-21 11:40:00,62.68,62.72,62.63,62.69,64896.0,62.68,62.72,62.63,62.69,64896.0
2025-05-21 11:45:00,62.69,62.69,62.55,62.55,44445.0,62.69,62.69,62.55,62.55,44445.0
2025-05-21 11:50:00,62.55,62.64,62.51,62.61,27363.0,62.55,62.64,62.51,62.61,27363.0
2025-05-21 11:55:00,62.62,62.62,62.54,62.55,24412.0,62.62,62.62,62.54,62.55,24412.0
2025-05-21 12:00:00,62.55,62.71,62.55,62.65,73603.0,62.55,62.71,62.55,62.65,73603.0
2025-05-21 12:05:00,62.65,62.72,62.6,62.72,28321.0,62.65,62.72,62.6,62.72,28321.0
2025-05-21 12:10:00,62.71,62.71,62.66,62.67,29163.0,62.71,62.71,62.66,62.67,29163.0
2025-05-21 12:15:00,62.67,62.67,62.63,62.66,14566.0,62.67,62.67,62.63,62.66,14566.0
2025-05-21 12:20:00,62.66,62.66,62.63,62.64,18409.0,62.66,62.66,62.63,62.64,18409.0
2025-05-21 12:25:00,62.64,62.67,62.61,62.63,18399.0,62.64,62.67,62.61,62.63,18399.0
2025-05-21 12:30:00,62.62,62.69,62.6,62.67,25874.0,62.62,62.69,62.6,62.67,25874.0
2025-05-21 12:35:00,62.67,62.67,62.6,62.63,22143.0,62.67,62.67,62.6,62.63,22143.0
2025-05-21 12:40:00,62.63,62.7,62.62,62.66,59813.0,62.63,62.7,62.62,62.66,59813.0
2025-05-21 12:45:00,62.66,62.71,62.65,62.7,49737.0,62.66,62.71,62.65,62.7,49737.0
2025-05-21 12:50:00,62.7,62.7,62.64,62.65,32521.0,62.7,62.7,62.64,62.65,32521.0
2025-05-21 12:55:00,62.65,62.67,62.5,62.53,31161.0,62.65,62.67,62.5,62.53,31161.0
2025-05-21 13:00:00,62.53,62.66,62.51,62.66,19561.0,62.53,62.66,62.51,62.66,19561.0
2025-05-21 13:05:00,62.64,62.7,62.62,62.66,34516.0,62.64,62.7,62.62,62.66,34516.0
2025-05-21 13:10:00,62.65,62.66,62.59,62.63,23943.0,62.65,62.66,62.59,62.63,23943.0
2025-05-21 13:15:00,62.63,62.64,62.42,62.46,38480.0,62.63,62.64,62.42,62.46,38480.0
2025-05-21 13:20:00,62.46,62.46,62.32,62.32,43466.0,62.46,62.46,62.32,62.32,43466.0
2025-05-21 13:25:00,62.31,62.36,62.25,62.29,48390.0,62.31,62.36,62.25,62.29,48390.0
2025-05-21 13:30:00,62.27,62.51,62.23,62.45,38906.0,62.27,62.51,62.23,62.45,38906.0
2025-05-21 13:35:00,62.43,62.55,62.4,62.53,39184.0,62.43,62.55,62.4,62.53,39184.0
2025-05-21 13:40:00,62.52,62.52,62.46,62.51,27546.0,62.52,62.52,62.46,62.51,27546.0
2025-05-21 13:45:00,62.51,62.51,62.43,62.44,23422.0,62.51,62.51,62.43,62.44,23422.0
2025-05-21 13:50:00,62.43,62.49,62.38,62.43,17728.0,62.43,62.49,62.38,62.43,17728.0
2025-05-21 13:55:00,62.43,62.44,62.35,62.38,17615.0,62.43,62.44,62.35,62.38,17615.0
2025-05-21 14:00:00,62.38,62.38,62.23,62.27,21020.0,62.38,62.38,62.23,62.27,21020.0
2025-05-21 14:05:00,62.27,62.37,62.26,62.36,23252.0,62.27,62.37,62.26,62.36,23252.0
2025-05-21 14:10:00,62.37,62.37,62.23,62.31,31907.0,62.37,62.37,62.23,62.31,31907.0
2025-05-21 14:15:00,62.3,62.35,62.29,62.32,17367.0,62.3,62.35,62.29,62.32,17367.0
2025-05-21 14:20:00,62.32,62.33,62.26,62.31,18020.0,62.32,62.33,62.26,62.31,18020.0
2025-05-21 14:25:00,62.31,62.38,62.31,62.33,17552.0,62.31,62.38,62.31,62.33,17552.0
2025-05-21 14:30:00,62.32,62.41,62.31,62.4,15716.0,62.32,62.41,62.31,62.4,15716.0
2025-05-21 14:35:00,62.41,62.43,62.35,62.4,20920.0,62.41,62.43,62.35,62.4,20920.0
2025-05-21 14:40:00,62.39,62.44,62.38,62.41,15459.0,62.39,62.44,62.38,62.41,15459.0
2025-05-21 14:45:00,62.4,62.42,62.33,62.36,22540.0,62.4,62.42,62.33,62.36,22540.0
2025-05-21 14:50:00,62.36,62.36,62.31,62.32,14531.0,62.36,62.36,62.31,62.32,14531.0
2025-05-21 14:55:00,62.34,62.41,62.3,62.34,38238.0,62.34,62.41,62.3,62.34,38238.0
2025-05-21 15:00:00,62.34,62.37,62.32,62.33,23959.0,62.34,62.37,62.32,62.33,23959.0
2025-05-21 15:05:00,62.33,62.36,62.22,62.25,23200.0,62.33,62.36,62.22,62.25,23200.0
2025-05-21 15:10:00,62.24,62.31,62.21,62.29,33374.0,62.24,62.31,62.21,62.29,33374.0
2025-05-21 15:15:00,62.3,62.31,62.2,62.25,25236.0,62.3,62.31,62.2,62.25,25236.0
2025-05-21 15:20:00,62.25,62.26,62.18,62.18,37876.0,62.25,62.26,62.18,62.18,37876.0
2025-05-21 15:25:00,62.18,62.23,62.1,62.12,59709.0,62.18,62.23,62.1,62.12,59709.0
2025-05-21 15:30:00,62.11,62.31,62.11,62.3,41612.0,62.11,62.31,62.11,62.3,41612.0
2025-05-21 15:35:00,62.3,62.33,62.24,62.27,38896.0,62.3,62.33,62.24,62.27,38896.0
2025-05-21 15:40:00,62.27,62.34,62.21,62.23,55091.0,62.27,62.34,62.21,62.23,55091.0
2025-05-21 15:45:00,62.21,62.22,62.13,62.16,79584.0,62.21,62.22,62.13,62.16,79584.0
2025-05-21 15:50:00,62.17,62.18,62.04,62.1,154946.0,62.17,62.18,62.04,62.1,154946.0
2025-05-21 15:55:00,62.1,62.16,62.07,62.09,316900.0,62.1,62.16,62.07,62.09,316900.0
2025-05-22 09:30:00,61.3,61.3,60.2,60.39,306588.0,61.3,61.3,60.2,60.39,306588.0
2025-05-22 09:35:00,60.39,60.39,59.93,60.18,413740.0,60.39,60.39,59.93,60.18,413740.0
2025-05-22 09:40:00,60.18,60.25,59.91,60.19,277192.0,60.18,60.25,59.91,60.19,277192.0
2025-05-22 09:45:00,60.2,60.56,60.13,60.41,163935.0,60.2,60.56,60.13,60.41,163935.0
2025-05-22 09:50:00,60.4,60.77,60.39,60.61,159962.0,60.4,60.77,60.39,60.61,159962.0
2025-05-22 09:55:00,60.6,60.87,60.58,60.71,85027.0,60.6,60.87,60.58,60.71,85027.0
2025-05-22 10:00:00,60.74,60.97,60.71,60.86,75226.0,60.74,60.97,60.71,60.86,75226.0
2025-05-22 10:05:00,60.86,60.87,60.73,60.76,131938.0,60.86,60.87,60.73,60.76,131938.0
2025-05-22 10:10:00,60.73,60.96,60.7,60.86,87274.0,60.73,60.96,60.7,60.86,87274.0
2025-05-22 10:15:00,60.86,60.92,60.75,60.84,91230.0,60.86,60.92,60.75,60.84,91230.0
2025-05-22 10:20:00,60.85,60.85,60.65,60.66,52715.0,60.85,60.85,60.65,60.66,52715.0
2025-05-22 10:25:00,60.66,60.67,60.55,60.55,51299.0,60.66,60.67,60.55,60.55,51299.0
2025-05-22 10:30:00,60.56,60.59,60.45,60.55,81868.0,60.56,60.59,60.45,60.55,81868.0
2025-05-22 10:35:00,60.55,60.6,60.5,60.59,54869.0,60.55,60.6,60.5,60.59,54869.0
2025-05-22 10:40:00,60.6,60.72,60.53,60.66,61868.0,60.6,60.72,60.53,60.66,61868.0
2025-05-22 10:45:00,60.65,60.8,60.65,60.79,66141.0,60.65,60.8,60.65,60.79,66141.0
2025-05-22 10:50:00,60.79,60.98,60.78,60.93,86388.0,60.79,60.98,60.78,60.93,86388.0
2025-05-22 10:55:00,60.92,60.98,60.86,60.92,53862.0,60.92,60.98,60.86,60.92,53862.0
2025-05-22 11:00:00,60.92,60.92,60.74,60.8,39970.0,60.92,60.92,60.74,60.8,39970.0
2025-05-22 11:05:00,60.8,60.91,60.77,60.9,27725.0,60.8,60.91,60.77,60.9,27725.0
2025-05-22 11:10:00,60.9,60.9,60.8,60.85,28975.0,60.9,60.9,60.8,60.85,28975.0
2025-05-22 11:15:00,60.86,60.89,60.81,60.85,33125.0,60.86,60.89,60.81,60.85,33125.0
2025-05-22 11:20:00,60.85,60.91,60.83,60.86,33172.0,60.85,60.91,60.83,60.86,33172.0
2025-05-22 11:25:00,60.84,60.86,60.78,60.79,26864.0,60.84,60.86,60.78,60.79,26864.0
2025-05-22 11:30:00,60.79,60.92,60.79,60.9,21409.0,60.79,60.92,60.79,60.9,21409.0
2025-05-22 11:35:00,60.92,61.19,60.9,61.19,48594.0,60.92,61.19,60.9,61.19,48594.0
2025-05-22 11:40:00,61.19,61.28,61.15,61.21,42496.0,61.19,61.28,61.15,61.21,42496.0
2025-05-22 11:45:00,61.21,61.31,61.2,61.22,61054.0,61.21,61.31,61.2,61.22,61054.0
2025-05-22 11:50:00,61.2,61.33,61.2,61.29,145988.0,61.2,61.33,61.2,61.29,145988.0
2025-05-22 11:55:00,61.3,61.32,61.19,61.23,67416.0,61.3,61.32,61.19,61.23,67416.0
2025-05-22 12:00:00,61.23,61.47,61.23,61.4,31662.0,61.23,61.47,61.23,61.4,31662.0
2025-05-22 12:05:00,61.4,61.4,61.31,61.34,24143.0,61.4,61.4,61.31,61.34,24143.0
2025-05-22 12:10:00,61.34,61.37,61.2,61.24,562593.0,61.34,61.37,61.2,61.24,562593.0
2025-05-22 12:15:00,61.24,61.39,61.23,61.28,18775.0,61.24,61.39,61.23,61.28,18775.0
2025-05-22 12:20:00,61.28,61.3,61.25,61.26,13392.0,61.28,61.3,61.25,61.26,13392.0
2025-05-22 12:25:00,61.26,61.29,61.21,61.23,14600.0,61.26,61.29,61.21,61.23,14600.0
2025-05-22 12:30:00,61.23,61.33,61.21,61.29,39027.0,61.23,61.33,61.21,61.29,39027.0
2025-05-22 12:35:00,61.29,61.3,61.25,61.26,21741.0,61.29,61.3,61.25,61.26,21741.0
2025-05-22 12:40:00,61.27,61.3,61.22,61.28,23138.0,61.27,61.3,61.22,61.28,23138.0
2025-05-22 12:45:00,61.29,61.31,61.18,61.19,39946.0,61.29,61.31,61.18,61.19,39946.0
2025-05-22 12:50:00,61.21,61.22,61.14,61.16,110893.0,61.21,61.22,61.14,61.16,110893.0
2025-05-22 12:55:00,61.16,61.17,61.08,61.11,11397.0,61.16,61.17,61.08,61.11,11397.0
2025-05-22 13:00:00,61.1,61.1,61.0,61.02,13355.0,61.1,61.1,61.0,61.02,13355.0
2025-05-22 13:05:00,61.03,61.03,60.91,60.92,16056.0,61.03,61.03,60.91,60.92,16056.0
2025-05-22 13:10:00,60.92,60.93,60.81,60.86,46872.0,60.92,60.93,60.81,60.86,46872.0
2025-05-22 13:15:00,60.86,61.04,60.85,61.01,74656.0,60.86,61.04,60.85,61.01,74656.0
2025-05-22 13:20:00,61.02,61.08,60.97,61.08,32756.0,61.02,61.08,60.97,61.08,32756.0
2025-05-22 13:25:00,61.08,61.11,61.01,61.04,20275.0,61.08,61.11,61.01,61.04,20275.0
2025-05-22 13:30:00,61.04,61.15,61.01,61.13,19500.0,61.04,61.15,61.01,61.13,19500.0
2025-05-22 13:35:00,61.14,61.14,61.06,61.06,31156.0,61.14,61.14,61.06,61.06,31156.0
2025-05-22 13:40:00,61.06,61.14,61.06,61.1,32882.0,61.06,61.14,61.06,61.1,32882.0
2025-05-22 13:45:00,61.09,61.1,60.98,60.99,61147.0,61.09,61.1,60.98,60.99,61147.0
2025-05-22 13:50:00,60.98,60.99,60.95,60.97,17099.0,60.98,60.99,60.95,60.97,17099.0
2025-05-22 13:55:00,60.96,61.01,60.9,60.9,16487.0,60.96,61.01,60.9,60.9,16487.0
2025-05-22 14:00:00,60.9,60.95,60.88,60.91,18837.0,60.9,60.95,60.88,60.91,18837.0
2025-05-22 14:05:00,60.91,60.95,60.87,60.87,47624.0,60.91,60.95,60.87,60.87,47624.0
2025-05-22 14:10:00,60.86,60.88,60.76,60.8,33565.0,60.86,60.88,60.76,60.8,33565.0
2025-05-22 14:15:00,60.79,60.92,60.79,60.88,34069.0,60.79,60.92,60.79,60.88,34069.0
2025-05-22 14:20:00,60.88,60.93,60.87,60.91,38402.0,60.88,60.93,60.87,60.91,38402.0
2025-05-22 14:25:00,60.92,60.96,60.88,60.88,44793.0,60.92,60.96,60.88,60.88,44793.0
2025-05-22 14:30:00,60.88,60.9,60.8,60.8,19423.0,60.88,60.9,60.8,60.8,19423.0
2025-05-22 14:35:00,60.8,60.83,60.65,60.66,47239.0,60.8,60.83,60.65,60.66,47239.0
2025-05-22 14:40:00,60.64,60.69,60.58,60.69,42144.0,60.64,60.69,60.58,60.69,42144.0
2025-05-22 14:45:00,60.67,60.68,60.53,60.56,34562.0,60.67,60.68,60.53,60.56,34562.0
2025-05-22 14:50:00,60.57,60.65,60.57,60.62,37531.0,60.57,60.65,60.57,60.62,37531.0
2025-05-22 14:55:00,60.62,60.68,60.61,60.62,41042.0,60.62,60.68,60.61,60.62,41042.0
2025-05-22 15:00:00,60.63,60.64,60.56,60.57,29424.0,60.63,60.64,60.56,60.57,29424.0
2025-05-22 15:05:00,60.56,60.64,60.46,60.47,61195.0,60.56,60.64,60.46,60.47,61195.0
2025-05-22 15:10:00,60.47,60.55,60.45,60.52,63925.0,60.47,60.55,60.45,60.52,63925.0
2025-05-22 15:15:00,60.52,60.53,60.46,60.51,46083.0,60.52,60.53,60.46,60.51,46083.0
2025-05-22 15:20:00,60.51,60.59,60.5,60.51,79510.0,60.51,60.59,60.5,60.51,79510.0
2025-05-22 15:25:00,60.51,60.74,60.5,60.72,74295.0,60.51,60.74,60.5,60.72,74295.0
2025-05-22 15:30:00,60.71,60.71,60.61,60.63,59968.0,60.71,60.71,60.61,60.63,59968.0
2025-05-22 15:35:00,60.62,60.64,60.54,60.55,65306.0,60.62,60.64,60.54,60.55,65306.0
2025-05-22 15:40:00,60.56,60.6,60.48,60.49,67846.0,60.56,60.6,60.48,60.49,67846.0
2025-05-22 15:45:00,60.49,60.5,60.36,60.44,86624.0,60.49,60.5,60.36,60.44,86624.0
2025-05-22 15:50:00,60.45,60.47,60.24,60.24,163941.0,60.45,60.47,60.24,60.24,163941.0
2025-05-22 15:55:00,60.25,60.25,60.12,60.18,529603.0,60.25,60.25,60.12,60.18,529603.0
2025-05-23 09:30:00,60.62,60.65,59.99,60.07,158286.0,60.62,60.65,59.99,60.07,158286.0
2025-05-23 09:35:00,60.03,60.21,59.92,59.96,33832.0,60.03,60.21,59.92,59.96,33832.0
2025-05-23 09:40:00,59.99,60.04,59.88,59.97,45028.0,59.99,60.04,59.88,59.97,45028.0
2025-05-23 09:45:00,59.95,60.21,59.92,60.15,29906.0,59.95,60.21,59.92,60.15,29906.0
2025-05-23 09:50:00,60.16,60.28,60.1,60.16,61757.0,60.16,60.28,60.1,60.16,61757.0
2025-05-23 09:55:00,60.16,60.16,60.02,60.08,31364.0,60.16,60.16,60.02,60.08,31364.0
2025-05-23 10:00:00,60.08,60.26,60.07,60.13,43087.0,60.08,60.26,60.07,60.13,43087.0
2025-05-23 10:05:00,60.14,60.17,59.93,59.93,45741.0,60.14,60.17,59.93,59.93,45741.0
2025-05-23 10:10:00,59.93,60.03,59.92,59.98,41152.0,59.93,60.03,59.92,59.98,41152.0
2025-05-23 10:15:00,59.98,60.04,59.83,59.83,41300.0,59.98,60.04,59.83,59.83,41300.0
2025-05-23 10:20:00,59.86,59.9,59.8,59.82,33694.0,59.86,59.9,59.8,59.82,33694.0
2025-05-23 10:25:00,59.83,59.98,59.83,59.97,32906.0,59.83,59.98,59.83,59.97,32906.0
2025-05-23 10:30:00,59.95,60.03,59.94,60.0,32451.0,59.95,60.03,59.94,60.0,32451.0
2025-05-23 10:35:00,60.0,60.01,59.85,59.94,67932.0,60.0,60.01,59.85,59.94,67932.0
2025-05-23 10:40:00,59.95,60.05,59.94,60.04,29811.0,59.95,60.05,59.94,60.04,29811.0
2025-05-23 10:45:00,60.04,60.09,59.93,59.94,29334.0,60.04,60.09,59.93,59.94,29334.0
2025-05-23 10:50:00,59.93,59.93,59.72,59.73,54411.0,59.93,59.93,59.72,59.73,54411.0
2025-05-23 10:55:00,59.74,59.84,59.73,59.8,83512.0,59.74,59.84,59.73,59.8,83512.0
2025-05-23 11:00:00,59.8,59.9,59.78,59.89,24516.0,59.8,59.9,59.78,59.89,24516.0
2025-05-23 11:05:00,59.89,59.91,59.82,59.87,36161.0,59.89,59.91,59.82,59.87,36161.0
2025-05-23 11:10:00,59.89,59.94,59.82,59.83,28739.0,59.89,59.94,59.82,59.83,28739.0
2025-05-23 11:15:00,59.84,59.92,59.83,59.9,22106.0,59.84,59.92,59.83,59.9,22106.0
2025-05-23 11:20:00,59.92,59.96,59.86,59.89,35148.0,59.92,59.96,59.86,59.89,35148.0
2025-05-23 11:25:00,59.89,59.96,59.86,59.89,24393.0,59.89,59.96,59.86,59.89,24393.0
2025-05-23 11:30:00,59.89,59.93,59.86,59.93,15675.0,59.89,59.93,59.86,59.93,15675.0
2025-05-23 11:35:00,59.94,59.98,59.89,59.9,32607.0,59.94,59.98,59.89,59.9,32607.0
2025-05-23 11:40:00,59.89,59.91,59.77,59.78,29804.0,59.89,59.91,59.77,59.78,29804.0
2025-05-23 11:45:00,59.78,59.8,59.75,59.79,19544.0,59.78,59.8,59.75,59.79,19544.0
2025-05-23 11:50:00,59.79,59.8,59.68,59.7,29858.0,59.79,59.8,59.68,59.7,29858.0
2025-05-23 11:55:00,59.7,59.79,59.69,59.78,27813.0,59.7,59.79,59.69,59.78,27813.0
2025-05-23 12:00:00,59.77,59.79,59.69,59.73,30752.0,59.77,59.79,59.69,59.73,30752.0
2025-05-23 12:05:00,59.71,59.75,59.69,59.71,21704.0,59.71,59.75,59.69,59.71,21704.0
2025-05-23 12:10:00,59.71,59.73,59.66,59.68,27638.0,59.71,59.73,59.66,59.68,27638.0
2025-05-23 12:15:00,59.67,59.72,59.66,59.69,103608.0,59.67,59.72,59.66,59.69,103608.0
2025-05-23 12:20:00,59.69,59.85,59.66,59.81,39306.0,59.69,59.85,59.66,59.81,39306.0
2025-05-23 12:25:00,59.8,59.87,59.8,59.82,34963.0,59.8,59.87,59.8,59.82,34963.0
2025-05-23 12:30:00,59.82,59.86,59.76,59.84,41414.0,59.82,59.86,59.76,59.84,41414.0
2025-05-23 12:35:00,59.85,59.98,59.84,59.97,523858.0,59.85,59.98,59.84,59.97,523858.0
2025-05-23 12:40:00,59.95,60.02,59.95,59.98,358986.0,59.95,60.02,59.95,59.98,358986.0
2025-05-23 12:45:00,59.98,60.06,59.96,60.05,18313.0,59.98,60.06,59.96,60.05,18313.0
2025-05-23 12:50:00,60.05,60.13,60.04,60.13,24213.0,60.05,60.13,60.04,60.13,24213.0
2025-05-23 12:55:00,60.12,60.14,60.07,60.11,12730.0,60.12,60.14,60.07,60.11,12730.0
2025-05-23 13:00:00,60.1,60.23,60.1,60.23,54132.0,60.1,60.23,60.1,60.23,54132.0
2025-05-23 13:05:00,60.22,60.27,60.2,60.22,19783.0,60.22,60.27,60.2,60.22,19783.0
2025-05-23 13:10:00,60.21,60.33,60.21,60.28,28242.0,60.21,60.33,60.21,60.28,28242.0
2025-05-23 13:15:00,60.28,60.38,60.25,60.36,35446.0,60.28,60.38,60.25,60.36,35446.0
2025-05-23 13:20:00,60.37,60.38,60.26,60.28,26288.0,60.37,60.38,60.26,60.28,26288.0
2025-05-23 13:25:00,60.27,60.31,60.26,60.3,48243.0,60.27,60.31,60.26,60.3,48243.0
2025-05-23 13:30:00,60.3,60.38,60.29,60.36,46871.0,60.3,60.38,60.29,60.36,46871.0
2025-05-23 13:35:00,60.37,60.4,60.33,60.35,20462.0,60.37,60.4,60.33,60.35,20462.0
2025-05-23 13:40:00,60.34,60.35,60.27,60.33,24128.0,60.34,60.35,60.27,60.33,24128.0
2025-05-23 13:45:00,60.33,60.46,60.33,60.46,16884.0,60.33,60.46,60.33,60.46,16884.0
2025-05-23 13:50:00,60.46,60.49,60.44,60.48,22864.0,60.46,60.49,60.44,60.48,22864.0
2025-05-23 13:55:00,60.48,60.49,60.44,60.47,17675.0,60.48,60.49,60.44,60.47,17675.0
2025-05-23 14:00:00,60.47,60.57,60.46,60.56,17541.0,60.47,60.57,60.46,60.56,17541.0
2025-05-23 14:05:00,60.55,60.58,60.52,60.57,21625.0,60.55,60.58,60.52,60.57,21625.0
2025-05-23 14:10:00,60.57,60.59,60.52,60.59,19075.0,60.57,60.59,60.52,60.59,19075.0
2025-05-23 14:15:00,60.58,60.59,60.46,60.49,23086.0,60.58,60.59,60.46,60.49,23086.0
2025-05-23 14:20:00,60.49,60.54,60.44,60.54,29119.0,60.49,60.54,60.44,60.54,29119.0
2025-05-23 14:25:00,60.55,60.6,60.51,60.59,27792.0,60.55,60.6,60.51,60.59,27792.0
2025-05-23 14:30:00,60.59,60.65,60.58,60.62,17994.0,60.59,60.65,60.58,60.62,17994.0
2025-05-23 14:35:00,60.62,60.71,60.62,60.68,46109.0,60.62,60.71,60.62,60.68,46109.0
2025-05-23 14:40:00,60.67,60.69,60.64,60.65,44891.0,60.67,60.69,60.64,60.65,44891.0
2025-05-23 14:45:00,60.66,60.77,60.64,60.75,69688.0,60.66,60.77,60.64,60.75,69688.0
2025-05-23 14:50:00,60.75,60.77,60.67,60.71,49450.0,60.75,60.77,60.67,60.71,49450.0
2025-05-23 14:55:00,60.71,60.74,60.64,60.65,44989.0,60.71,60.74,60.64,60.65,44989.0
2025-05-23 15:00:00,60.65,60.7,60.6,60.69,54260.0,60.65,60.7,60.6,60.69,54260.0
2025-05-23 15:05:00,60.69,60.83,60.69,60.83,136650.0,60.69,60.83,60.69,60.83,136650.0
2025-05-23 15:10:00,60.83,60.88,60.8,60.84,49784.0,60.83,60.88,60.8,60.84,49784.0
2025-05-23 15:15:00,60.84,60.84,60.73,60.75,55920.0,60.84,60.84,60.73,60.75,55920.0
2025-05-23 15:20:00,60.75,60.76,60.68,60.74,74946.0,60.75,60.76,60.68,60.74,74946.0
2025-05-23 15:25:00,60.74,60.75,60.59,60.62,71785.0,60.74,60.75,60.59,60.62,71785.0
2025-05-23 15:30:00,60.63,60.66,60.56,60.61,35709.0,60.63,60.66,60.56,60.61,35709.0
2025-05-23 15:35:00,60.6,60.68,60.59,60.66,37089.0,60.6,60.68,60.59,60.66,37089.0
2025-05-23 15:40:00,60.67,60.71,60.65,60.66,33140.0,60.67,60.71,60.65,60.66,33140.0
2025-05-23 15:45:00,60.66,60.68,60.6,60.65,79652.0,60.66,60.68,60.6,60.65,79652.0
2025-05-23 15:50:00,60.65,60.65,60.55,60.58,138658.0,60.65,60.65,60.55,60.58,138658.0
2025-05-23 15:55:00,60.57,60.88,60.56,60.82,618185.0,60.57,60.88,60.56,60.82,618185.0
2025-05-27 09:30:00,60.76,61.2,60.55,60.59,164579.0,60.76,61.2,60.55,60.59,164579.0
2025-05-27 09:35:00,60.59,60.78,60.56,60.69,47268.0,60.59,60.78,60.56,60.69,47268.0
2025-05-27 09:40:00,60.73,60.91,60.72,60.82,26417.0,60.73,60.91,60.72,60.82,26417.0
2025-05-27 09:45:00,60.82,60.9,60.7,60.71,38224.0,60.82,60.9,60.7,60.71,38224.0
2025-05-27 09:50:00,60.71,60.74,60.64,60.71,43385.0,60.71,60.74,60.64,60.71,43385.0
2025-05-27 09:55:00,60.71,60.72,60.5,60.53,42821.0,60.71,60.72,60.5,60.53,42821.0
2025-05-27 10:00:00,60.54,60.6,60.46,60.51,71167.0,60.54,60.6,60.46,60.51,71167.0
2025-05-27 10:05:00,60.51,60.61,60.41,60.59,89342.0,60.51,60.61,60.41,60.59,89342.0
2025-05-27 10:10:00,60.58,60.59,60.42,60.45,45819.0,60.58,60.59,60.42,60.45,45819.0
2025-05-27 10:15:00,60.45,60.65,60.44,60.64,40429.0,60.45,60.65,60.44,60.64,40429.0
2025-05-27 10:20:00,60.65,60.73,60.62,60.66,51312.0,60.65,60.73,60.62,60.66,51312.0
2025-05-27 10:25:00,60.66,60.74,60.65,60.67,69837.0,60.66,60.74,60.65,60.67,69837.0
2025-05-27 10:30:00,60.66,60.8,60.64,60.8,45901.0,60.66,60.8,60.64,60.8,45901.0
2025-05-27 10:35:00,60.79,61.0,60.79,60.98,48805.0,60.79,61.0,60.79,60.98,48805.0
2025-05-27 10:40:00,60.98,61.03,60.92,61.03,46105.0,60.98,61.03,60.92,61.03,46105.0
2025-05-27 10:45:00,61.03,61.15,61.02,61.11,31410.0,61.03,61.15,61.02,61.11,31410.0
2025-05-27 10:50:00,61.11,61.23,61.11,61.22,26442.0,61.11,61.23,61.11,61.22,26442.0
2025-05-27 10:55:00,61.22,61.29,61.2,61.26,43932.0,61.22,61.29,61.2,61.26,43932.0
2025-05-27 11:00:00,61.25,61.25,61.08,61.1,44663.0,61.25,61.25,61.08,61.1,44663.0
2025-05-27 11:05:00,61.1,61.13,61.04,61.04,31247.0,61.1,61.13,61.04,61.04,31247.0
2025-05-27 11:10:00,61.05,61.11,61.0,61.01,84575.0,61.05,61.11,61.0,61.01,84575.0
2025-05-27 11:15:00,61.01,61.03,60.94,60.98,37089.0,61.01,61.03,60.94,60.98,37089.0
2025-05-27 11:20:00,60.99,61.03,60.94,60.95,33108.0,60.99,61.03,60.94,60.95,33108.0
2025-05-27 11:25:00,60.96,61.12,60.96,61.1,55015.0,60.96,61.12,60.96,61.1,55015.0
2025-05-27 11:30:00,61.11,61.2,61.11,61.2,45527.0,61.11,61.2,61.11,61.2,45527.0
2025-05-27 11:35:00,61.2,61.28,61.2,61.24,34828.0,61.2,61.28,61.2,61.24,34828.0
2025-05-27 11:40:00,61.25,61.28,61.21,61.25,30538.0,61.25,61.28,61.21,61.25,30538.0
2025-05-27 11:45:00,61.23,61.27,61.17,61.17,33896.0,61.23,61.27,61.17,61.17,33896.0
2025-05-27 11:50:00,61.17,61.21,61.14,61.19,44992.0,61.17,61.21,61.14,61.19,44992.0
2025-05-27 11:55:00,61.19,61.24,61.12,61.24,35388.0,61.19,61.24,61.12,61.24,35388.0
2025-05-27 12:00:00,61.25,61.48,61.24,61.48,150478.0,61.25,61.48,61.24,61.48,150478.0
2025-05-27 12:05:00,61.47,61.52,61.34,61.37,69553.0,61.47,61.52,61.34,61.37,69553.0
2025-05-27 12:10:00,61.37,61.46,61.36,61.41,40924.0,61.37,61.46,61.36,61.41,40924.0
2025-05-27 12:15:00,61.42,61.42,61.32,61.34,29860.0,61.42,61.42,61.32,61.34,29860.0
2025-05-27 12:20:00,61.34,61.41,61.34,61.38,29737.0,61.34,61.41,61.34,61.38,29737.0
2025-05-27 12:25:00,61.4,61.44,61.37,61.4,35104.0,61.4,61.44,61.37,61.4,35104.0
2025-05-27 12:30:00,61.42,61.43,61.35,61.36,22972.0,61.42,61.43,61.35,61.36,22972.0
2025-05-27 12:35:00,61.36,61.54,61.35,61.54,53585.0,61.36,61.54,61.35,61.54,53585.0
2025-05-27 12:40:00,61.53,61.53,61.45,61.51,28590.0,61.53,61.53,61.45,61.51,28590.0
2025-05-27 12:45:00,61.51,61.55,61.45,61.49,32464.0,61.51,61.55,61.45,61.49,32464.0
2025-05-27 12:50:00,61.49,61.59,61.49,61.55,39947.0,61.49,61.59,61.49,61.55,39947.0
2025-05-27 12:55:00,61.55,61.59,61.49,61.55,35373.0,61.55,61.59,61.49,61.55,35373.0
2025-05-27 13:00:00,61.56,61.58,61.49,61.52,36641.0,61.56,61.58,61.49,61.52,36641.0
2025-05-27 13:05:00,61.53,61.61,61.51,61.56,42465.0,61.53,61.61,61.51,61.56,42465.0
2025-05-27 13:10:00,61.57,61.6,61.53,61.57,31819.0,61.57,61.6,61.53,61.57,31819.0
2025-05-27 13:15:00,61.56,61.64,61.5,61.52,68574.0,61.56,61.64,61.5,61.52,68574.0
2025-05-27 13:20:00,61.53,61.61,61.51,61.58,40556.0,61.53,61.61,61.51,61.58,40556.0
2025-05-27 13:25:00,61.58,61.58,61.5,61.54,40231.0,61.58,61.58,61.5,61.54,40231.0
2025-05-27 13:30:00,61.54,61.56,61.48,61.49,46180.0,61.54,61.56,61.48,61.49,46180.0
2025-05-27 13:35:00,61.49,61.49,61.43,61.44,24265.0,61.49,61.49,61.43,61.44,24265.0
2025-05-27 13:40:00,61.45,61.45,61.35,61.38,41604.0,61.45,61.45,61.35,61.38,41604.0
2025-05-27 13:45:00,61.39,61.47,61.35,61.45,50975.0,61.39,61.47,61.35,61.45,50975.0
2025-05-27 13:50:00,61.45,61.57,61.45,61.55,128810.0,61.45,61.57,61.45,61.55,128810.0
2025-05-27 13:55:00,61.55,61.62,61.54,61.61,17324.0,61.55,61.62,61.54,61.61,17324.0
2025-05-27 14:00:00,61.62,61.64,61.56,61.57,25814.0,61.62,61.64,61.56,61.57,25814.0
2025-05-27 14:05:00,61.58,61.58,61.51,61.53,27698.0,61.58,61.58,61.51,61.53,27698.0
2025-05-27 14:10:00,61.52,61.55,61.5,61.55,43200.0,61.52,61.55,61.5,61.55,43200.0
2025-05-27 14:15:00,61.55,61.57,61.49,61.5,32029.0,61.55,61.57,61.49,61.5,32029.0
2025-05-27 14:20:00,61.5,61.53,61.43,61.45,39107.0,61.5,61.53,61.43,61.45,39107.0
2025-05-27 14:25:00,61.45,61.46,61.41,61.43,24907.0,61.45,61.46,61.41,61.43,24907.0
2025-05-27 14:30:00,61.44,61.53,61.44,61.53,45323.0,61.44,61.53,61.44,61.53,45323.0
2025-05-27 14:35:00,61.53,61.56,61.48,61.56,21016.0,61.53,61.56,61.48,61.56,21016.0
2025-05-27 14:40:00,61.57,61.64,61.56,61.64,28153.0,61.57,61.64,61.56,61.64,28153.0
2025-05-27 14:45:00,61.64,61.65,61.58,61.61,26811.0,61.64,61.65,61.58,61.61,26811.0
2025-05-27 14:50:00,61.61,61.61,61.52,61.54,36473.0,61.61,61.61,61.52,61.54,36473.0
2025-05-27 14:55:00,61.54,61.54,61.46,61.5,58558.0,61.54,61.54,61.46,61.5,58558.0
2025-05-27 15:00:00,61.5,61.59,61.43,61.58,219149.0,61.5,61.59,61.43,61.58,219149.0
2025-05-27 15:05:00,61.59,61.61,61.54,61.55,24145.0,61.59,61.61,61.54,61.55,24145.0
2025-05-27 15:10:00,61.55,61.56,61.45,61.47,45392.0,61.55,61.56,61.45,61.47,45392.0
2025-05-27 15:15:00,61.47,61.5,61.41,61.43,34288.0,61.47,61.5,61.41,61.43,34288.0
2025-05-27 15:20:00,61.44,61.55,61.43,61.53,43109.0,61.44,61.55,61.43,61.53,43109.0
2025-05-27 15:25:00,61.53,61.54,61.42,61.44,76533.0,61.53,61.54,61.42,61.44,76533.0
2025-05-27 15:30:00,61.44,61.51,61.41,61.42,53602.0,61.44,61.51,61.41,61.42,53602.0
2025-05-27 15:35:00,61.43,61.47,61.38,61.44,56655.0,61.43,61.47,61.38,61.44,56655.0
2025-05-27 15:40:00,61.44,61.45,61.32,61.34,102946.0,61.44,61.45,61.32,61.34,102946.0
2025-05-27 15:45:00,61.34,61.34,61.22,61.24,69370.0,61.34,61.34,61.22,61.24,69370.0
2025-05-27 15:50:00,61.24,61.39,61.21,61.27,352626.0,61.24,61.39,61.21,61.27,352626.0
2025-05-27 15:55:00,61.28,61.37,61.24,61.36,473452.0,61.28,61.37,61.24,61.36,473452.0
2025-05-28 09:30:00,62.0,62.2,61.74,62.03,131445.0,62.0,62.2,61.74,62.03,131445.0
2025-05-28 09:35:00,62.0,62.71,61.97,62.64,189996.0,62.0,62.71,61.97,62.64,189996.0
2025-05-28 09:40:00,62.64,62.64,62.35,62.4,97414.0,62.64,62.64,62.35,62.4,97414.0
2025-05-28 09:45:00,62.4,62.48,62.29,62.46,44114.0,62.4,62.48,62.29,62.46,44114.0
2025-05-28 09:50:00,62.45,62.46,62.29,62.35,277575.0,62.45,62.46,62.29,62.35,277575.0
2025-05-28 09:55:00,62.38,62.41,62.25,62.37,79738.0,62.38,62.41,62.25,62.37,79738.0
2025-05-28 10:00:00,62.37,62.52,62.22,62.51,225436.0,62.37,62.52,62.22,62.51,225436.0
2025-05-28 10:05:00,62.51,62.62,62.46,62.58,85982.0,62.51,62.62,62.46,62.58,85982.0
2025-05-28 10:10:00,62.58,62.84,62.56,62.75,153883.0,62.58,62.84,62.56,62.75,153883.0
2025-05-28 10:15:00,62.76,62.88,62.68,62.83,157198.0,62.76,62.88,62.68,62.83,157198.0
2025-05-28 10:20:00,62.84,63.07,62.84,63.03,83986.0,62.84,63.07,62.84,63.03,83986.0
2025-05-28 10:25:00,63.05,63.12,62.92,62.96,75915.0,63.05,63.12,62.92,62.96,75915.0
2025-05-28 10:30:00,62.97,63.06,62.84,62.97,113442.0,62.97,63.06,62.84,62.97,113442.0
2025-05-28 10:35:00,62.98,63.06,62.88,62.97,60925.0,62.98,63.06,62.88,62.97,60925.0
2025-05-28 10:40:00,62.97,63.14,62.94,63.11,50492.0,62.97,63.14,62.94,63.11,50492.0
2025-05-28 10:45:00,63.1,63.1,62.92,62.97,37898.0,63.1,63.1,62.92,62.97,37898.0
2025-05-28 10:50:00,62.97,62.97,62.82,62.84,40153.0,62.97,62.97,62.82,62.84,40153.0
2025-05-28 10:55:00,62.84,63.06,62.81,63.06,65534.0,62.84,63.06,62.81,63.06,65534.0
2025-05-28 11:00:00,63.06,63.2,63.06,63.12,67774.0,63.06,63.2,63.06,63.12,67774.0
2025-05-28 11:05:00,63.12,63.32,63.11,63.32,73397.0,63.12,63.32,63.11,63.32,73397.0
2025-05-28 11:10:00,63.32,63.37,63.12,63.13,72014.0,63.32,63.37,63.12,63.13,72014.0
2025-05-28 11:15:00,63.14,63.15,63.06,63.14,57424.0,63.14,63.15,63.06,63.14,57424.0
2025-05-28 11:20:00,63.13,63.21,63.03,63.12,74384.0,63.13,63.21,63.03,63.12,74384.0
2025-05-28 11:25:00,63.12,63.13,63.03,63.09,47554.0,63.12,63.13,63.03,63.09,47554.0
2025-05-28 11:30:00,63.08,63.15,63.06,63.14,49659.0,63.08,63.15,63.06,63.14,49659.0
2025-05-28 11:35:00,63.15,63.3,63.14,63.29,50898.0,63.15,63.3,63.14,63.29,50898.0
2025-05-28 11:40:00,63.29,63.34,63.17,63.18,42194.0,63.29,63.34,63.17,63.18,42194.0
2025-05-28 11:45:00,63.19,63.2,63.1,63.12,30405.0,63.19,63.2,63.1,63.12,30405.0
2025-05-28 11:50:00,63.11,63.12,63.05,63.06,47455.0,63.11,63.12,63.05,63.06,47455.0
2025-05-28 11:55:00,63.05,63.12,62.98,63.0,29932.0,63.05,63.12,62.98,63.0,29932.0
2025-05-28 12:00:00,63.0,63.02,62.81,62.82,25563.0,63.0,63.02,62.81,62.82,25563.0
2025-05-28 12:05:00,62.83,62.91,62.82,62.84,29005.0,62.83,62.91,62.82,62.84,29005.0
2025-05-28 12:10:00,62.84,62.88,62.79,62.88,37756.0,62.84,62.88,62.79,62.88,37756.0
2025-05-28 12:15:00,62.88,62.94,62.83,62.84,42827.0,62.88,62.94,62.83,62.84,42827.0
2025-05-28 12:20:00,62.85,62.86,62.78,62.81,32066.0,62.85,62.86,62.78,62.81,32066.0
2025-05-28 12:25:00,62.82,62.88,62.81,62.85,30710.0,62.82,62.88,62.81,62.85,30710.0
2025-05-28 12:30:00,62.86,62.88,62.79,62.81,42609.0,62.86,62.88,62.79,62.81,42609.0
2025-05-28 12:35:00,62.8,62.91,62.8,62.86,31145.0,62.8,62.91,62.8,62.86,31145.0
2025-05-28 12:40:00,62.86,62.94,62.83,62.94,23018.0,62.86,62.94,62.83,62.94,23018.0
2025-05-28 12:45:00,62.93,62.93,62.83,62.85,33013.0,62.93,62.93,62.83,62.85,33013.0
2025-05-28 12:50:00,62.85,62.87,62.77,62.8,56333.0,62.85,62.87,62.77,62.8,56333.0
2025-05-28 12:55:00,62.8,62.84,62.74,62.75,43802.0,62.8,62.84,62.74,62.75,43802.0
2025-05-28 13:00:00,62.75,62.85,62.74,62.85,23752.0,62.75,62.85,62.74,62.85,23752.0
2025-05-28 13:05:00,62.84,62.86,62.8,62.86,34194.0,62.84,62.86,62.8,62.86,34194.0
2025-05-28 13:10:00,62.86,62.89,62.81,62.87,50116.0,62.86,62.89,62.81,62.87,50116.0
2025-05-28 13:15:00,62.88,62.93,62.87,62.92,24553.0,62.88,62.93,62.87,62.92,24553.0
2025-05-28 13:20:00,62.92,62.92,62.8,62.8,36821.0,62.92,62.92,62.8,62.8,36821.0
2025-05-28 13:25:00,62.8,62.81,62.75,62.78,43041.0,62.8,62.81,62.75,62.78,43041.0
2025-05-28 13:30:00,62.78,62.78,62.67,62.68,47380.0,62.78,62.78,62.67,62.68,47380.0
2025-05-28 13:35:00,62.68,62.68,62.61,62.62,30302.0,62.68,62.68,62.61,62.62,30302.0
2025-05-28 13:40:00,62.62,62.68,62.55,62.67,53357.0,62.62,62.68,62.55,62.67,53357.0
2025-05-28 13:45:00,62.65,62.67,62.51,62.54,117421.0,62.65,62.67,62.51,62.54,117421.0
2025-05-28 13:50:00,62.53,62.55,62.47,62.49,101019.0,62.53,62.55,62.47,62.49,101019.0
2025-05-28 13:55:00,62.49,62.54,62.45,62.53,67330.0,62.49,62.54,62.45,62.53,67330.0
2025-05-28 14:00:00,62.54,62.63,62.51,62.58,109701.0,62.54,62.63,62.51,62.58,109701.0
2025-05-28 14:05:00,62.57,62.57,62.49,62.52,90808.0,62.57,62.57,62.49,62.52,90808.0
2025-05-28 14:10:00,62.52,62.55,62.48,62.55,101791.0,62.52,62.55,62.48,62.55,101791.0
2025-05-28 14:15:00,62.55,62.57,62.53,62.55,39866.0,62.55,62.57,62.53,62.55,39866.0
2025-05-28 14:20:00,62.53,62.57,62.53,62.57,81319.0,62.53,62.57,62.53,62.57,81319.0
2025-05-28 14:25:00,62.57,62.61,62.55,62.56,61454.0,62.57,62.61,62.55,62.56,61454.0
2025-05-28 14:30:00,62.56,62.64,62.56,62.57,63309.0,62.56,62.64,62.56,62.57,63309.0
2025-05-28 14:35:00,62.57,62.64,62.57,62.61,39758.0,62.57,62.64,62.57,62.61,39758.0
2025-05-28 14:40:00,62.61,62.62,62.54,62.54,34148.0,62.61,62.62,62.54,62.54,34148.0
2025-05-28 14:45:00,62.54,62.56,62.47,62.47,48909.0,62.54,62.56,62.47,62.47,48909.0
2025-05-28 14:50:00,62.47,62.49,62.3,62.39,143317.0,62.47,62.49,62.3,62.39,143317.0
2025-05-28 14:55:00,62.39,62.59,62.38,62.55,59263.0,62.39,62.59,62.38,62.55,59263.0
2025-05-28 15:00:00,62.54,62.61,62.53,62.53,42356.0,62.54,62.61,62.53,62.53,42356.0
2025-05-28 15:05:00,62.54,62.6,62.51,62.58,40416.0,62.54,62.6,62.51,62.58,40416.0
2025-05-28 15:10:00,62.58,62.62,62.5,62.54,53615.0,62.58,62.62,62.5,62.54,53615.0
2025-05-28 15:15:00,62.54,62.61,62.51,62.6,49957.0,62.54,62.61,62.51,62.6,49957.0
2025-05-28 15:20:00,62.6,62.7,62.58,62.69,66052.0,62.6,62.7,62.58,62.69,66052.0
2025-05-28 15:25:00,62.69,62.7,62.6,62.65,64255.0,62.69,62.7,62.6,62.65,64255.0
2025-05-28 15:30:00,62.64,62.66,62.53,62.53,81062.0,62.64,62.66,62.53,62.53,81062.0
2025-05-28 15:35:00,62.53,62.55,62.49,62.51,109628.0,62.53,62.55,62.49,62.51,109628.0
2025-05-28 15:40:00,62.51,62.61,62.48,62.59,75962.0,62.51,62.61,62.48,62.59,75962.0
2025-05-28 15:45:00,62.59,62.62,62.52,62.56,127145.0,62.59,62.62,62.52,62.56,127145.0
2025-05-28 15:50:00,62.55,62.55,62.3,62.33,210453.0,62.55,62.55,62.3,62.33,210453.0
2025-05-28 15:55:00,62.32,62.46,62.27,62.45,523229.0,62.32,62.46,62.27,62.45,523229.0
2025-05-29 09:30:00,61.99,62.4,61.78,62.38,205401.0,61.99,62.4,61.78,62.38,205401.0
2025-05-29 09:35:00,62.4,63.02,62.39,62.97,199004.0,62.4,63.02,62.39,62.97,199004.0
2025-05-29 09:40:00,62.98,63.04,62.66,62.66,142672.0,62.98,63.04,62.66,62.66,142672.0
2025-05-29 09:45:00,62.68,62.74,62.56,62.59,82428.0,62.68,62.74,62.56,62.59,82428.0
2025-05-29 09:50:00,62.61,62.72,62.55,62.71,74323.0,62.61,62.72,62.55,62.71,74323.0
2025-05-29 09:55:00,62.71,62.89,62.64,62.89,85929.0,62.71,62.89,62.64,62.89,85929.0
2025-05-29 10:00:00,62.89,63.08,62.83,62.96,191151.0,62.89,63.08,62.83,62.96,191151.0
2025-05-29 10:05:00,62.95,62.99,62.7,62.82,101744.0,62.95,62.99,62.7,62.82,101744.0
2025-05-29 10:10:00,62.82,62.95,62.82,62.89,84687.0,62.82,62.95,62.82,62.89,84687.0
2025-05-29 10:15:00,62.89,62.89,62.7,62.71,86343.0,62.89,62.89,62.7,62.71,86343.0
2025-05-29 10:20:00,62.71,62.77,62.61,62.72,68589.0,62.71,62.77,62.61,62.72,68589.0
2025-05-29 10:25:00,62.72,62.8,62.68,62.73,38580.0,62.72,62.8,62.68,62.73,38580.0
2025-05-29 10:30:00,62.73,62.76,62.5,62.51,43939.0,62.73,62.76,62.5,62.51,43939.0
2025-05-29 10:35:00,62.52,62.65,62.51,62.59,44494.0,62.52,62.65,62.51,62.59,44494.0
2025-05-29 10:40:00,62.58,62.71,62.54,62.67,217672.0,62.58,62.71,62.54,62.67,217672.0
2025-05-29 10:45:00,62.66,62.71,62.63,62.65,63074.0,62.66,62.71,62.63,62.65,63074.0
2025-05-29 10:50:00,62.65,62.7,62.6,62.65,64140.0,62.65,62.7,62.6,62.65,64140.0
2025-05-29 10:55:00,62.65,62.7,62.57,62.65,72301.0,62.65,62.7,62.57,62.65,72301.0
2025-05-29 11:00:00,62.65,62.67,62.58,62.64,131199.0,62.65,62.67,62.58,62.64,131199.0
2025-05-29 11:05:00,62.64,62.71,62.59,62.67,383444.0,62.64,62.71,62.59,62.67,383444.0
2025-05-29 11:10:00,62.67,62.71,62.57,62.58,92640.0,62.67,62.71,62.57,62.58,92640.0
2025-05-29 11:15:00,62.59,62.67,62.57,62.58,68569.0,62.59,62.67,62.57,62.58,68569.0
2025-05-29 11:20:00,62.58,62.62,62.49,62.61,76653.0,62.58,62.62,62.49,62.61,76653.0
2025-05-29 11:25:00,62.62,62.7,62.6,62.67,47680.0,62.62,62.7,62.6,62.67,47680.0
2025-05-29 11:30:00,62.68,62.7,62.5,62.56,69382.0,62.68,62.7,62.5,62.56,69382.0
2025-05-29 11:35:00,62.55,62.58,62.44,62.45,69408.0,62.55,62.58,62.44,62.45,69408.0
2025-05-29 11:40:00,62.46,62.49,62.41,62.41,39275.0,62.46,62.49,62.41,62.41,39275.0
2025-05-29 11:45:00,62.41,62.43,62.34,62.43,39815.0,62.41,62.43,62.34,62.43,39815.0
2025-05-29 11:50:00,62.44,62.52,62.44,62.46,62431.0,62.44,62.52,62.44,62.46,62431.0
2025-05-29 11:55:00,62.46,62.46,62.25,62.37,68588.0,62.46,62.46,62.25,62.37,68588.0
2025-05-29 12:00:00,62.38,62.44,62.26,62.43,43885.0,62.38,62.44,62.26,62.43,43885.0
2025-05-29 12:05:00,62.43,62.43,62.34,62.35,65388.0,62.43,62.43,62.34,62.35,65388.0
2025-05-29 12:10:00,62.34,62.42,62.3,62.38,82247.0,62.34,62.42,62.3,62.38,82247.0
2025-05-29 12:15:00,62.38,62.45,62.38,62.4,40859.0,62.38,62.45,62.38,62.4,40859.0
2025-05-29 12:20:00,62.41,62.48,62.41,62.47,38837.0,62.41,62.48,62.41,62.47,38837.0
2025-05-29 12:25:00,62.47,62.57,62.41,62.53,54385.0,62.47,62.57,62.41,62.53,54385.0
2025-05-29 12:30:00,62.52,62.53,62.48,62.49,25685.0,62.52,62.53,62.48,62.49,25685.0
2025-05-29 12:35:00,62.5,62.52,62.47,62.49,57565.0,62.5,62.52,62.47,62.49,57565.0
2025-05-29 12:40:00,62.5,62.51,62.47,62.49,25296.0,62.5,62.51,62.47,62.49,25296.0
2025-05-29 12:45:00,62.49,62.5,62.43,62.45,65204.0,62.49,62.5,62.43,62.45,65204.0
2025-05-29 12:50:00,62.44,62.48,62.42,62.47,37186.0,62.44,62.48,62.42,62.47,37186.0
2025-05-29 12:55:00,62.46,62.54,62.45,62.53,36181.0,62.46,62.54,62.45,62.53,36181.0
2025-05-29 13:00:00,62.54,62.61,62.53,62.54,32522.0,62.54,62.61,62.53,62.54,32522.0
2025-05-29 13:05:00,62.54,62.61,62.54,62.58,45965.0,62.54,62.61,62.54,62.58,45965.0
2025-05-29 13:10:00,62.58,62.64,62.56,62.64,52209.0,62.58,62.64,62.56,62.64,52209.0
2025-05-29 13:15:00,62.64,62.7,62.63,62.67,287347.0,62.64,62.7,62.63,62.67,287347.0
2025-05-29 13:20:00,62.68,62.75,62.64,62.74,43400.0,62.68,62.75,62.64,62.74,43400.0
2025-05-29 13:25:00,62.74,62.8,62.71,62.72,58242.0,62.74,62.8,62.71,62.72,58242.0
2025-05-29 13:30:00,62.71,62.76,62.65,62.66,46464.0,62.71,62.76,62.65,62.66,46464.0
2025-05-29 13:35:00,62.66,62.68,62.64,62.64,38919.0,62.66,62.68,62.64,62.64,38919.0
2025-05-29 13:40:00,62.65,62.72,62.64,62.7,37562.0,62.65,62.72,62.64,62.7,37562.0
2025-05-29 13:45:00,62.7,62.76,62.69,62.75,32980.0,62.7,62.76,62.69,62.75,32980.0
2025-05-29 13:50:00,62.75,62.79,62.74,62.77,27267.0,62.75,62.79,62.74,62.77,27267.0
2025-05-29 13:55:00,62.77,62.81,62.74,62.75,54938.0,62.77,62.81,62.74,62.75,54938.0
2025-05-29 14:00:00,62.75,62.8,62.72,62.79,37456.0,62.75,62.8,62.72,62.79,37456.0
2025-05-29 14:05:00,62.79,62.82,62.78,62.82,53970.0,62.79,62.82,62.78,62.82,53970.0
2025-05-29 14:10:00,62.81,62.82,62.76,62.77,38439.0,62.81,62.82,62.76,62.77,38439.0
2025-05-29 14:15:00,62.77,62.78,62.7,62.7,34936.0,62.77,62.78,62.7,62.7,34936.0
2025-05-29 14:20:00,62.7,62.77,62.67,62.77,42106.0,62.7,62.77,62.67,62.77,42106.0
2025-05-29 14:25:00,62.77,62.81,62.7,62.7,49480.0,62.77,62.81,62.7,62.7,49480.0
2025-05-29 14:30:00,62.7,62.77,62.65,62.72,164621.0,62.7,62.77,62.65,62.72,164621.0
2025-05-29 14:35:00,62.73,62.73,62.6,62.64,29743.0,62.73,62.73,62.6,62.64,29743.0
2025-05-29 14:40:00,62.64,62.67,62.58,62.59,42566.0,62.64,62.67,62.58,62.59,42566.0
2025-05-29 14:45:00,62.59,62.68,62.57,62.67,33454.0,62.59,62.68,62.57,62.67,33454.0
2025-05-29 14:50:00,62.67,62.68,62.62,62.64,29748.0,62.67,62.68,62.62,62.64,29748.0
2025-05-29 14:55:00,62.64,62.64,62.54,62.54,40303.0,62.64,62.64,62.54,62.54,40303.0
2025-05-29 15:00:00,62.54,62.62,62.53,62.6,71151.0,62.54,62.62,62.53,62.6,71151.0
2025-05-29 15:05:00,62.6,62.66,62.57,62.65,75106.0,62.6,62.66,62.57,62.65,75106.0
2025-05-29 15:10:00,62.65,62.69,62.62,62.68,70882.0,62.65,62.69,62.62,62.68,70882.0
2025-05-29 15:15:00,62.68,62.78,62.64,62.78,67246.0,62.68,62.78,62.64,62.78,67246.0
2025-05-29 15:20:00,62.78,62.78,62.65,62.68,74013.0,62.78,62.78,62.65,62.68,74013.0
2025-05-29 15:25:00,62.68,62.74,62.64,62.65,98680.0,62.68,62.74,62.64,62.65,98680.0
2025-05-29 15:30:00,62.66,62.71,62.64,62.65,89112.0,62.66,62.71,62.64,62.65,89112.0
2025-05-29 15:35:00,62.65,62.7,62.65,62.67,117592.0,62.65,62.7,62.65,62.67,117592.0
2025-05-29 15:40:00,62.67,62.7,62.65,62.66,92430.0,62.67,62.7,62.65,62.66,92430.0
2025-05-29 15:45:00,62.67,62.71,62.65,62.65,306011.0,62.67,62.71,62.65,62.65,306011.0
2025-05-29 15:50:00,62.65,62.7,62.56,62.6,115824.0,62.65,62.7,62.56,62.6,115824.0
2025-05-29 15:55:00,62.6,62.78,62.58,62.77,1010557.0,62.6,62.78,62.58,62.77,1010557.0
2025-05-30 09:30:00,62.91,62.94,62.18,62.53,146308.0,62.91,62.94,62.18,62.53,146308.0
2025-05-30 09:35:00,62.53,62.61,62.46,62.51,17404.0,62.53,62.61,62.46,62.51,17404.0
2025-05-30 09:40:00,62.5,62.81,62.5,62.78,39129.0,62.5,62.81,62.5,62.78,39129.0
2025-05-30 09:45:00,62.8,62.93,62.66,62.67,35603.0,62.8,62.93,62.66,62.67,35603.0
2025-05-30 09:50:00,62.66,62.87,62.61,62.83,47794.0,62.66,62.87,62.61,62.83,47794.0
2025-05-30 09:55:00,62.82,63.02,62.82,62.87,77804.0,62.82,63.02,62.82,62.87,77804.0
2025-05-30 10:00:00,62.88,63.01,62.88,62.95,58468.0,62.88,63.01,62.88,62.95,58468.0
2025-05-30 10:05:00,62.96,63.07,62.9,63.06,24650.0,62.96,63.07,62.9,63.06,24650.0
2025-05-30 10:10:00,63.05,63.2,62.98,63.19,48760.0,63.05,63.2,62.98,63.19,48760.0
2025-05-30 10:15:00,63.19,63.32,63.16,63.28,62251.0,63.19,63.32,63.16,63.28,62251.0
2025-05-30 10:20:00,63.28,63.31,63.22,63.29,37769.0,63.28,63.31,63.22,63.29,37769.0
2025-05-30 10:25:00,63.29,63.35,63.23,63.35,28551.0,63.29,63.35,63.23,63.35,28551.0
2025-05-30 10:30:00,63.34,63.52,63.31,63.5,83979.0,63.34,63.52,63.31,63.5,83979.0
2025-05-30 10:35:00,63.5,63.54,63.45,63.47,108897.0,63.5,63.54,63.45,63.47,108897.0
2025-05-30 10:40:00,63.47,63.72,63.44,63.68,106042.0,63.47,63.72,63.44,63.68,106042.0
2025-05-30 10:45:00,63.68,63.7,63.54,63.55,70877.0,63.68,63.7,63.54,63.55,70877.0
2025-05-30 10:50:00,63.56,63.59,63.49,63.57,107749.0,63.56,63.59,63.49,63.57,107749.0
2025-05-30 10:55:00,63.57,63.61,63.48,63.48,73376.0,63.57,63.61,63.48,63.48,73376.0
2025-05-30 11:00:00,63.48,63.57,63.43,63.45,58738.0,63.48,63.57,63.43,63.45,58738.0
2025-05-30 11:05:00,63.45,63.49,63.36,63.45,99230.0,63.45,63.49,63.36,63.45,99230.0
2025-05-30 11:10:00,63.45,63.51,63.38,63.39,53055.0,63.45,63.51,63.38,63.39,53055.0
2025-05-30 11:15:00,63.39,63.5,63.36,63.42,37280.0,63.39,63.5,63.36,63.42,37280.0
2025-05-30 11:20:00,63.42,63.67,63.41,63.58,93897.0,63.42,63.67,63.41,63.58,93897.0
2025-05-30 11:25:00,63.57,63.68,63.53,63.64,38660.0,63.57,63.68,63.53,63.64,38660.0
2025-05-30 11:30:00,63.64,63.64,63.53,63.55,33002.0,63.64,63.64,63.53,63.55,33002.0
2025-05-30 11:35:00,63.55,63.56,63.47,63.48,29637.0,63.55,63.56,63.47,63.48,29637.0
2025-05-30 11:40:00,63.47,63.48,63.38,63.39,26678.0,63.47,63.48,63.38,63.39,26678.0
2025-05-30 11:45:00,63.4,63.44,63.36,63.43,38220.0,63.4,63.44,63.36,63.43,38220.0
2025-05-30 11:50:00,63.45,63.63,63.43,63.63,79248.0,63.45,63.63,63.43,63.63,79248.0
2025-05-30 11:55:00,63.61,63.65,63.52,63.58,52999.0,63.61,63.65,63.52,63.58,52999.0
2025-05-30 12:00:00,63.59,63.69,63.59,63.63,45245.0,63.59,63.69,63.59,63.63,45245.0
2025-05-30 12:05:00,63.63,63.75,63.63,63.74,36029.0,63.63,63.75,63.63,63.74,36029.0
2025-05-30 12:10:00,63.74,63.81,63.67,63.7,63113.0,63.74,63.81,63.67,63.7,63113.0
2025-05-30 12:15:00,63.69,63.72,63.66,63.71,23731.0,63.69,63.72,63.66,63.71,23731.0
2025-05-30 12:20:00,63.72,63.76,63.66,63.73,37350.0,63.72,63.76,63.66,63.73,37350.0
2025-05-30 12:25:00,63.74,63.75,63.48,63.54,32914.0,63.74,63.75,63.48,63.54,32914.0
2025-05-30 12:30:00,63.54,63.62,63.5,63.62,57677.0,63.54,63.62,63.5,63.62,57677.0
2025-05-30 12:35:00,63.62,63.84,63.6,63.84,56683.0,63.62,63.84,63.6,63.84,56683.0
2025-05-30 12:40:00,63.84,63.87,63.71,63.74,50376.0,63.84,63.87,63.71,63.74,50376.0
2025-05-30 12:45:00,63.74,63.75,63.6,63.63,32048.0,63.74,63.75,63.6,63.63,32048.0
2025-05-30 12:50:00,63.63,63.73,63.61,63.72,36175.0,63.63,63.73,63.61,63.72,36175.0
2025-05-30 12:55:00,63.72,63.73,63.67,63.7,33404.0,63.72,63.73,63.67,63.7,33404.0
2025-05-30 13:00:00,63.69,63.88,63.69,63.87,55084.0,63.69,63.88,63.69,63.87,55084.0
2025-05-30 13:05:00,63.87,64.0,63.87,63.9,85634.0,63.87,64.0,63.87,63.9,85634.0
2025-05-30 13:10:00,63.9,63.97,63.85,63.95,36582.0,63.9,63.97,63.85,63.95,36582.0
2025-05-30 13:15:00,63.96,64.09,63.91,64.08,59156.0,63.96,64.09,63.91,64.08,59156.0
2025-05-30 13:20:00,64.07,64.1,64.0,64.06,75326.0,64.07,64.1,64.0,64.06,75326.0
2025-05-30 13:25:00,64.05,64.08,63.99,64.07,33880.0,64.05,64.08,63.99,64.07,33880.0
2025-05-30 13:30:00,64.07,64.23,64.06,64.21,90067.0,64.07,64.23,64.06,64.21,90067.0
2025-05-30 13:35:00,64.22,64.25,64.17,64.17,47299.0,64.22,64.25,64.17,64.17,47299.0
2025-05-30 13:40:00,64.17,64.22,64.07,64.08,45471.0,64.17,64.22,64.07,64.08,45471.0
2025-05-30 13:45:00,64.08,64.13,64.05,64.13,50297.0,64.08,64.13,64.05,64.13,50297.0
2025-05-30 13:50:00,64.13,64.19,64.13,64.17,23791.0,64.13,64.19,64.13,64.17,23791.0
2025-05-30 13:55:00,64.15,64.2,64.11,64.16,85193.0,64.15,64.2,64.11,64.16,85193.0
2025-05-30 14:00:00,64.16,64.29,64.15,64.27,108140.0,64.16,64.29,64.15,64.27,108140.0
2025-05-30 14:05:00,64.25,64.35,64.18,64.27,67033.0,64.25,64.35,64.18,64.27,67033.0
2025-05-30 14:10:00,64.27,64.34,64.26,64.34,35542.0,64.27,64.34,64.26,64.34,35542.0
2025-05-30 14:15:00,64.34,64.5,64.33,64.49,124720.0,64.34,64.5,64.33,64.49,124720.0
2025-05-30 14:20:00,64.49,64.5,64.44,64.45,95646.0,64.49,64.5,64.44,64.45,95646.0
2025-05-30 14:25:00,64.45,64.48,64.28,64.3,49696.0,64.45,64.48,64.28,64.3,49696.0
2025-05-30 14:30:00,64.3,64.48,64.28,64.34,79717.0,64.3,64.48,64.28,64.34,79717.0
2025-05-30 14:35:00,64.33,64.4,64.33,64.37,40700.0,64.33,64.4,64.33,64.37,40700.0
2025-05-30 14:40:00,64.36,64.42,64.32,64.33,37398.0,64.36,64.42,64.32,64.33,37398.0
2025-05-30 14:45:00,64.33,64.5,64.33,64.49,80643.0,64.33,64.5,64.33,64.49,80643.0
2025-05-30 14:50:00,64.49,64.53,64.45,64.53,62495.0,64.49,64.53,64.45,64.53,62495.0
2025-05-30 14:55:00,64.53,64.56,64.45,64.54,78689.0,64.53,64.56,64.45,64.54,78689.0
2025-05-30 15:00:00,64.53,64.57,64.38,64.44,98382.0,64.53,64.57,64.38,64.44,98382.0
2025-05-30 15:05:00,64.43,64.44,64.37,64.4,37161.0,64.43,64.44,64.37,64.4,37161.0
2025-05-30 15:10:00,64.39,64.46,64.37,64.44,76469.0,64.39,64.46,64.37,64.44,76469.0
2025-05-30 15:15:00,64.44,64.46,64.39,64.42,49460.0,64.44,64.46,64.39,64.42,49460.0
2025-05-30 15:20:00,64.42,64.46,64.36,64.4,87803.0,64.42,64.46,64.36,64.4,87803.0
2025-05-30 15:25:00,64.39,64.51,64.39,64.47,69878.0,64.39,64.51,64.39,64.47,69878.0
2025-05-30 15:30:00,64.47,64.57,64.4,64.57,111282.0,64.47,64.57,64.4,64.57,111282.0
2025-05-30 15:35:00,64.57,64.57,64.4,64.43,101953.0,64.57,64.57,64.4,64.43,101953.0
2025-05-30 15:40:00,64.42,64.43,64.24,64.29,146262.0,64.42,64.43,64.24,64.29,146262.0
2025-05-30 15:45:00,64.28,64.36,64.19,64.32,184826.0,64.28,64.36,64.19,64.32,184826.0
2025-05-30 15:50:00,64.31,64.41,64.1,64.1,276978.0,64.31,64.41,64.1,64.1,276978.0
2025-05-30 15:55:00,64.09,64.23,63.97,64.01,827078.0,64.09,64.23,63.97,64.01,827078.0
2025-06-02 09:30:00,63.51,64.04,63.38,63.94,167897.0,63.51,64.04,63.38,63.94,167897.0
2025-06-02 09:35:00,63.95,64.07,63.8,63.85,49596.0,63.95,64.07,63.8,63.85,49596.0
2025-06-02 09:40:00,63.86,64.07,63.83,63.99,42638.0,63.86,64.07,63.83,63.99,42638.0
2025-06-02 09:45:00,63.99,64.03,63.67,63.72,53076.0,63.99,64.03,63.67,63.72,53076.0
2025-06-02 09:50:00,63.71,63.72,63.5,63.62,68541.0,63.71,63.72,63.5,63.62,68541.0
2025-06-02 09:55:00,63.59,63.63,63.21,63.22,65780.0,63.59,63.63,63.21,63.22,65780.0
2025-06-02 10:00:00,63.21,63.32,63.11,63.15,68436.0,63.21,63.32,63.11,63.15,68436.0
2025-06-02 10:05:00,63.15,63.36,63.14,63.2,36643.0,63.15,63.36,63.14,63.2,36643.0
2025-06-02 10:10:00,63.18,63.27,63.09,63.19,49302.0,63.18,63.27,63.09,63.19,49302.0
2025-06-02 10:15:00,63.19,63.54,63.14,63.52,48164.0,63.19,63.54,63.14,63.52,48164.0
2025-06-02 10:20:00,63.53,63.72,63.5,63.67,65448.0,63.53,63.72,63.5,63.67,65448.0
2025-06-02 10:25:00,63.66,63.78,63.64,63.67,38359.0,63.66,63.78,63.64,63.67,38359.0
2025-06-02 10:30:00,63.67,63.71,63.59,63.65,36898.0,63.67,63.71,63.59,63.65,36898.0
2025-06-02 10:35:00,63.63,63.65,63.46,63.54,39771.0,63.63,63.65,63.46,63.54,39771.0
2025-06-02 10:40:00,63.56,63.59,63.52,63.59,38801.0,63.56,63.59,63.52,63.59,38801.0
2025-06-02 10:45:00,63.57,63.63,63.55,63.56,30168.0,63.57,63.63,63.55,63.56,30168.0
2025-06-02 10:50:00,63.57,63.61,63.49,63.59,31944.0,63.57,63.61,63.49,63.59,31944.0
2025-06-02 10:55:00,63.59,63.59,63.46,63.5,45239.0,63.59,63.59,63.46,63.5,45239.0
2025-06-02 11:00:00,63.49,63.5,63.32,63.34,41575.0,63.49,63.5,63.32,63.34,41575.0
2025-06-02 11:05:00,63.33,63.33,63.22,63.26,36036.0,63.33,63.33,63.22,63.26,36036.0
2025-06-02 11:10:00,63.23,63.3,63.16,63.25,54018.0,63.23,63.3,63.16,63.25,54018.0
2025-06-02 11:15:00,63.24,63.34,63.2,63.26,28129.0,63.24,63.34,63.2,63.26,28129.0
2025-06-02 11:20:00,63.26,63.3,63.18,63.22,46110.0,63.26,63.3,63.18,63.22,46110.0
2025-06-02 11:25:00,63.2,63.22,63.07,63.08,37041.0,63.2,63.22,63.07,63.08,37041.0
2025-06-02 11:30:00,63.05,63.09,62.95,62.95,42372.0,63.05,63.09,62.95,62.95,42372.0
2025-06-02 11:35:00,62.95,62.95,62.83,62.86,40929.0,62.95,62.95,62.83,62.86,40929.0
2025-06-02 11:40:00,62.86,63.0,62.84,62.95,33618.0,62.86,63.0,62.84,62.95,33618.0
2025-06-02 11:45:00,62.94,63.1,62.92,63.04,35163.0,62.94,63.1,62.92,63.04,35163.0
2025-06-02 11:50:00,63.04,63.14,63.01,63.14,25199.0,63.04,63.14,63.01,63.14,25199.0
2025-06-02 11:55:00,63.14,63.21,63.12,63.2,45450.0,63.14,63.21,63.12,63.2,45450.0
2025-06-02 12:00:00,63.19,63.2,62.94,62.99,61175.0,63.19,63.2,62.94,62.99,61175.0
2025-06-02 12:05:00,62.99,63.1,62.99,63.03,36170.0,62.99,63.1,62.99,63.03,36170.0
2025-06-02 12:10:00,63.02,63.13,63.0,63.09,41568.0,63.02,63.13,63.0,63.09,41568.0
2025-06-02 12:15:00,63.09,63.11,63.06,63.1,21316.0,63.09,63.11,63.06,63.1,21316.0
2025-06-02 12:20:00,63.09,63.1,63.03,63.05,20282.0,63.09,63.1,63.03,63.05,20282.0
2025-06-02 12:25:00,63.05,63.11,63.04,63.08,18538.0,63.05,63.11,63.04,63.08,18538.0
2025-06-02 12:30:00,63.08,63.15,63.05,63.15,27066.0,63.08,63.15,63.05,63.15,27066.0
2025-06-02 12:35:00,63.14,63.21,63.12,63.18,33227.0,63.14,63.21,63.12,63.18,33227.0
2025-06-02 12:40:00,63.17,63.24,63.14,63.17,34748.0,63.17,63.24,63.14,63.17,34748.0
2025-06-02 12:45:00,63.16,63.16,63.1,63.16,38170.0,63.16,63.16,63.1,63.16,38170.0
2025-06-02 12:50:00,63.15,63.22,63.15,63.22,20411.0,63.15,63.22,63.15,63.22,20411.0
2025-06-02 12:55:00,63.22,63.24,63.16,63.23,14225.0,63.22,63.24,63.16,63.23,14225.0
2025-06-02 13:00:00,63.22,63.24,63.16,63.17,19758.0,63.22,63.24,63.16,63.17,19758.0
2025-06-02 13:05:00,63.16,63.25,63.16,63.25,35458.0,63.16,63.25,63.16,63.25,35458.0
2025-06-02 13:10:00,63.25,63.28,63.19,63.19,22267.0,63.25,63.28,63.19,63.19,22267.0
2025-06-02 13:15:00,63.2,63.28,63.11,63.17,63263.0,63.2,63.28,63.11,63.17,63263.0
2025-06-02 13:20:00,63.17,63.25,63.14,63.24,40467.0,63.17,63.25,63.14,63.24,40467.0
2025-06-02 13:25:00,63.24,63.24,63.14,63.14,31109.0,63.24,63.24,63.14,63.14,31109.0
2025-06-02 13:30:00,63.14,63.2,63.13,63.14,19002.0,63.14,63.2,63.13,63.14,19002.0
2025-06-02 13:35:00,63.13,63.13,63.0,63.03,22148.0,63.13,63.13,63.0,63.03,22148.0
2025-06-02 13:40:00,63.03,63.06,63.02,63.02,19855.0,63.03,63.06,63.02,63.02,19855.0
2025-06-02 13:45:00,63.01,63.02,62.99,62.99,20308.0,63.01,63.02,62.99,62.99,20308.0
2025-06-02 13:50:00,62.99,63.0,62.91,62.94,32461.0,62.99,63.0,62.91,62.94,32461.0
2025-06-02 13:55:00,62.94,62.99,62.91,62.95,27689.0,62.94,62.99,62.91,62.95,27689.0
2025-06-02 14:00:00,62.96,63.0,62.9,62.91,31940.0,62.96,63.0,62.9,62.91,31940.0
2025-06-02 14:05:00,62.92,62.92,62.86,62.9,32358.0,62.92,62.92,62.86,62.9,32358.0
2025-06-02 14:10:00,62.9,62.9,62.83,62.89,30173.0,62.9,62.9,62.83,62.89,30173.0
2025-06-02 14:15:00,62.89,62.99,62.89,62.93,30040.0,62.89,62.99,62.89,62.93,30040.0
2025-06-02 14:20:00,62.93,63.05,62.91,63.02,38633.0,62.93,63.05,62.91,63.02,38633.0
2025-06-02 14:25:00,63.02,63.08,63.02,63.04,36431.0,63.02,63.08,63.02,63.04,36431.0
2025-06-02 14:30:00,63.04,63.09,63.03,63.04,26985.0,63.04,63.09,63.03,63.04,26985.0
2025-06-02 14:35:00,63.03,63.04,62.96,63.04,24355.0,63.03,63.04,62.96,63.04,24355.0
2025-06-02 14:40:00,63.03,63.11,63.01,63.1,30227.0,63.03,63.11,63.01,63.1,30227.0
2025-06-02 14:45:00,63.09,63.18,63.08,63.18,29121.0,63.09,63.18,63.08,63.18,29121.0
2025-06-02 14:50:00,63.18,63.26,63.17,63.24,25412.0,63.18,63.26,63.17,63.24,25412.0
2025-06-02 14:55:00,63.24,63.31,63.23,63.3,22602.0,63.24,63.31,63.23,63.3,22602.0
2025-06-02 15:00:00,63.3,63.37,63.29,63.34,20821.0,63.3,63.37,63.29,63.34,20821.0
2025-06-02 15:05:00,63.33,63.37,63.26,63.29,34460.0,63.33,63.37,63.26,63.29,34460.0
2025-06-02 15:10:00,63.29,63.34,63.28,63.29,43162.0,63.29,63.34,63.28,63.29,43162.0
2025-06-02 15:15:00,63.29,63.46,63.29,63.39,61628.0,63.29,63.46,63.29,63.39,61628.0
2025-06-02 15:20:00,63.39,63.5,63.36,63.48,29531.0,63.39,63.5,63.36,63.48,29531.0
2025-06-02 15:25:00,63.48,63.49,63.44,63.47,39581.0,63.48,63.49,63.44,63.47,39581.0
2025-06-02 15:30:00,63.47,63.48,63.34,63.37,54439.0,63.47,63.48,63.34,63.37,54439.0
2025-06-02 15:35:00,63.36,63.48,63.36,63.44,48966.0,63.36,63.48,63.36,63.44,48966.0
2025-06-02 15:40:00,63.44,63.56,63.36,63.47,104864.0,63.44,63.56,63.36,63.47,104864.0
2025-06-02 15:45:00,63.47,63.5,63.41,63.48,105291.0,63.47,63.5,63.41,63.48,105291.0
2025-06-02 15:50:00,63.48,63.57,63.41,63.5,203187.0,63.48,63.57,63.41,63.5,203187.0
2025-06-02 15:55:00,63.5,63.65,63.48,63.62,498864.0,63.5,63.65,63.48,63.62,498864.0
2025-06-03 09:30:00,63.49,63.49,62.85,62.98,151430.0,63.49,63.49,62.85,62.98,151430.0
2025-06-03 09:35:00,62.96,63.48,62.96,63.45,24183.0,62.96,63.48,62.96,63.45,24183.0
2025-06-03 09:40:00,63.45,63.69,63.41,63.66,35248.0,63.45,63.69,63.41,63.66,35248.0
2025-06-03 09:45:00,63.67,64.0,63.6,63.96,41569.0,63.67,64.0,63.6,63.96,41569.0
2025-06-03 09:50:00,63.94,63.98,63.76,63.78,96546.0,63.94,63.98,63.76,63.78,96546.0
2025-06-03 09:55:00,63.8,63.89,63.61,63.64,44463.0,63.8,63.89,63.61,63.64,44463.0
2025-06-03 10:00:00,63.65,63.82,63.63,63.78,77193.0,63.65,63.82,63.63,63.78,77193.0
2025-06-03 10:05:00,63.79,63.89,63.69,63.84,38531.0,63.79,63.89,63.69,63.84,38531.0
2025-06-03 10:10:00,63.83,63.87,63.64,63.67,45251.0,63.83,63.87,63.64,63.67,45251.0
2025-06-03 10:15:00,63.67,63.75,63.65,63.73,27975.0,63.67,63.75,63.65,63.73,27975.0
2025-06-03 10:20:00,63.74,63.99,63.73,63.97,64787.0,63.74,63.99,63.73,63.97,64787.0
2025-06-03 10:25:00,63.98,63.99,63.65,63.68,78281.0,63.98,63.99,63.65,63.68,78281.0
2025-06-03 10:30:00,63.71,63.78,63.65,63.71,43708.0,63.71,63.78,63.65,63.71,43708.0
2025-06-03 10:35:00,63.72,63.8,63.69,63.77,31064.0,63.72,63.8,63.69,63.77,31064.0
2025-06-03 10:40:00,63.76,63.8,63.71,63.79,34465.0,63.76,63.8,63.71,63.79,34465.0
2025-06-03 10:45:00,63.79,63.8,63.66,63.7,29988.0,63.79,63.8,63.66,63.7,29988.0
2025-06-03 10:50:00,63.71,63.72,63.59,63.69,21843.0,63.71,63.72,63.59,63.69,21843.0
2025-06-03 10:55:00,63.7,63.93,63.68,63.76,153292.0,63.7,63.93,63.68,63.76,153292.0
2025-06-03 11:00:00,63.77,63.77,63.46,63.58,75175.0,63.77,63.77,63.46,63.58,75175.0
2025-06-03 11:05:00,63.59,63.71,63.57,63.58,32246.0,63.59,63.71,63.57,63.58,32246.0
2025-06-03 11:10:00,63.58,63.59,63.47,63.48,21624.0,63.58,63.59,63.47,63.48,21624.0
2025-06-03 11:15:00,63.5,63.55,63.39,63.4,54828.0,63.5,63.55,63.39,63.4,54828.0
2025-06-03 11:20:00,63.4,63.47,63.37,63.46,40746.0,63.4,63.47,63.37,63.46,40746.0
2025-06-03 11:25:00,63.47,63.48,63.38,63.47,61127.0,63.47,63.48,63.38,63.47,61127.0
2025-06-03 11:30:00,63.48,63.72,63.48,63.71,85435.0,63.48,63.72,63.48,63.71,85435.0
2025-06-03 11:35:00,63.69,63.85,63.65,63.84,22170.0,63.69,63.85,63.65,63.84,22170.0
2025-06-03 11:40:00,63.84,63.99,63.79,63.97,34516.0,63.84,63.99,63.79,63.97,34516.0
2025-06-03 11:45:00,63.96,64.02,63.93,63.95,38753.0,63.96,64.02,63.93,63.95,38753.0
2025-06-03 11:50:00,63.96,63.96,63.87,63.88,31331.0,63.96,63.96,63.87,63.88,31331.0
2025-06-03 11:55:00,63.88,63.97,63.83,63.97,21750.0,63.88,63.97,63.83,63.97,21750.0
2025-06-03 12:00:00,63.96,64.02,63.86,63.87,47226.0,63.96,64.02,63.86,63.87,47226.0
2025-06-03 12:05:00,63.87,63.89,63.69,63.71,33211.0,63.87,63.89,63.69,63.71,33211.0
2025-06-03 12:10:00,63.71,63.82,63.7,63.79,58672.0,63.71,63.82,63.7,63.79,58672.0
2025-06-03 12:15:00,63.81,63.81,63.75,63.77,26363.0,63.81,63.81,63.75,63.77,26363.0
2025-06-03 12:20:00,63.77,63.87,63.76,63.85,34405.0,63.77,63.87,63.76,63.85,34405.0
2025-06-03 12:25:00,63.87,63.93,63.85,63.88,48641.0,63.87,63.93,63.85,63.88,48641.0
2025-06-03 12:30:00,63.9,64.0,63.89,63.95,52940.0,63.9,64.0,63.89,63.95,52940.0
2025-06-03 12:35:00,63.95,63.95,63.88,63.88,39938.0,63.95,63.95,63.88,63.88,39938.0
2025-06-03 12:40:00,63.89,63.89,63.84,63.85,23875.0,63.89,63.89,63.84,63.85,23875.0
2025-06-03 12:45:00,63.84,63.86,63.7,63.73,28003.0,63.84,63.86,63.7,63.73,28003.0
2025-06-03 12:50:00,63.73,63.77,63.7,63.77,22350.0,63.73,63.77,63.7,63.77,22350.0
2025-06-03 12:55:00,63.78,63.81,63.76,63.76,11703.0,63.78,63.81,63.76,63.76,11703.0
2025-06-03 13:00:00,63.76,63.8,63.72,63.8,19731.0,63.76,63.8,63.72,63.8,19731.0
2025-06-03 13:05:00,63.79,63.89,63.77,63.83,34288.0,63.79,63.89,63.77,63.83,34288.0
2025-06-03 13:10:00,63.84,63.86,63.73,63.74,13390.0,63.84,63.86,63.73,63.74,13390.0
2025-06-03 13:15:00,63.75,63.75,63.71,63.71,20824.0,63.75,63.75,63.71,63.71,20824.0
2025-06-03 13:20:00,63.72,63.73,63.7,63.72,10057.0,63.72,63.73,63.7,63.72,10057.0
2025-06-03 13:25:00,63.72,63.78,63.7,63.75,29056.0,63.72,63.78,63.7,63.75,29056.0
2025-06-03 13:30:00,63.75,63.83,63.73,63.82,22557.0,63.75,63.83,63.73,63.82,22557.0
2025-06-03 13:35:00,63.82,63.82,63.72,63.75,12769.0,63.82,63.82,63.72,63.75,12769.0
2025-06-03 13:40:00,63.74,63.75,63.7,63.71,11799.0,63.74,63.75,63.7,63.71,11799.0
2025-06-03 13:45:00,63.72,63.72,63.65,63.68,19339.0,63.72,63.72,63.65,63.68,19339.0
2025-06-03 13:50:00,63.67,63.69,63.54,63.57,45660.0,63.67,63.69,63.54,63.57,45660.0
2025-06-03 13:55:00,63.58,63.65,63.54,63.58,18873.0,63.58,63.65,63.54,63.58,18873.0
2025-06-03 14:00:00,63.58,63.66,63.51,63.66,31198.0,63.58,63.66,63.51,63.66,31198.0
2025-06-03 14:05:00,63.67,63.72,63.64,63.7,36714.0,63.67,63.72,63.64,63.7,36714.0
2025-06-03 14:10:00,63.72,63.72,63.67,63.68,17405.0,63.72,63.72,63.67,63.68,17405.0
2025-06-03 14:15:00,63.68,63.75,63.66,63.74,18174.0,63.68,63.75,63.66,63.74,18174.0
2025-06-03 14:20:00,63.74,63.75,63.71,63.71,17630.0,63.74,63.75,63.71,63.71,17630.0
2025-06-03 14:25:00,63.71,63.73,63.69,63.71,12218.0,63.71,63.73,63.69,63.71,12218.0
2025-06-03 14:30:00,63.7,63.75,63.69,63.72,15144.0,63.7,63.75,63.69,63.72,15144.0
2025-06-03 14:35:00,63.71,63.71,63.66,63.7,16387.0,63.71,63.71,63.66,63.7,16387.0
2025-06-03 14:40:00,63.7,63.7,63.63,63.64,20251.0,63.7,63.7,63.63,63.64,20251.0
2025-06-03 14:45:00,63.64,63.66,63.61,63.66,20381.0,63.64,63.66,63.61,63.66,20381.0
2025-06-03 14:50:00,63.66,63.75,63.66,63.69,72970.0,63.66,63.75,63.66,63.69,72970.0
2025-06-03 14:55:00,63.69,63.71,63.63,63.68,14558.0,63.69,63.71,63.63,63.68,14558.0
2025-06-03 15:00:00,63.68,63.69,63.61,63.63,22768.0,63.68,63.69,63.61,63.63,22768.0
2025-06-03 15:05:00,63.62,63.64,63.58,63.63,21243.0,63.62,63.64,63.58,63.63,21243.0
2025-06-03 15:10:00,63.64,63.67,63.62,63.67,29050.0,63.64,63.67,63.62,63.67,29050.0
2025-06-03 15:15:00,63.66,63.71,63.66,63.69,37772.0,63.66,63.71,63.66,63.69,37772.0
2025-06-03 15:20:00,63.69,63.69,63.61,63.65,31543.0,63.69,63.69,63.61,63.65,31543.0
2025-06-03 15:25:00,63.66,63.71,63.62,63.71,52439.0,63.66,63.71,63.62,63.71,52439.0
2025-06-03 15:30:00,63.7,63.81,63.69,63.75,44759.0,63.7,63.81,63.69,63.75,44759.0
2025-06-03 15:35:00,63.75,63.83,63.75,63.82,78886.0,63.75,63.83,63.75,63.82,78886.0
2025-06-03 15:40:00,63.82,63.82,63.7,63.71,56177.0,63.82,63.82,63.7,63.71,56177.0
2025-06-03 15:45:00,63.7,63.71,63.61,63.62,57714.0,63.7,63.71,63.61,63.62,57714.0
2025-06-03 15:50:00,63.63,63.72,63.6,63.63,125492.0,63.63,63.72,63.6,63.63,125492.0
2025-06-03 15:55:00,63.62,63.7,63.56,63.59,449278.0,63.62,63.7,63.56,63.59,449278.0
2025-06-04 09:30:00,63.65,63.95,63.6,63.8,93035.0,63.65,63.95,63.6,63.8,93035.0
2025-06-04 09:35:00,63.8,64.06,63.8,63.99,65545.0,63.8,64.06,63.8,63.99,65545.0
2025-06-04 09:40:00,63.98,64.16,63.97,64.11,43954.0,63.98,64.16,63.97,64.11,43954.0
2025-06-04 09:45:00,64.12,64.31,64.06,64.14,43974.0,64.12,64.31,64.06,64.14,43974.0
2025-06-04 09:50:00,64.15,64.24,63.95,63.97,36128.0,64.15,64.24,63.95,63.97,36128.0
2025-06-04 09:55:00,63.94,63.98,63.83,63.96,81639.0,63.94,63.98,63.83,63.96,81639.0
2025-06-04 10:00:00,63.94,64.05,63.81,63.96,62527.0,63.94,64.05,63.81,63.96,62527.0
2025-06-04 10:05:00,63.97,64.0,63.8,63.86,74913.0,63.97,64.0,63.8,63.86,74913.0
2025-06-04 10:10:00,63.86,63.93,63.8,63.87,46630.0,63.86,63.93,63.8,63.87,46630.0
2025-06-04 10:15:00,63.87,64.02,63.87,64.0,45088.0,63.87,64.02,63.87,64.0,45088.0
2025-06-04 10:20:00,64.0,64.16,63.92,64.15,51488.0,64.0,64.16,63.92,64.15,51488.0
2025-06-04 10:25:00,64.14,64.25,64.07,64.07,59330.0,64.14,64.25,64.07,64.07,59330.0
2025-06-04 10:30:00,64.07,64.13,63.96,63.97,36209.0,64.07,64.13,63.96,63.97,36209.0
2025-06-04 10:35:00,63.97,64.09,63.96,64.05,42629.0,63.97,64.09,63.96,64.05,42629.0
2025-06-04 10:40:00,64.05,64.07,63.94,63.96,47979.0,64.05,64.07,63.94,63.96,47979.0
2025-06-04 10:45:00,63.97,64.05,63.95,64.03,25029.0,63.97,64.05,63.95,64.03,25029.0
2025-06-04 10:50:00,64.03,64.04,63.94,63.98,16232.0,64.03,64.04,63.94,63.98,16232.0
2025-06-04 10:55:00,64.0,64.07,63.97,64.07,24774.0,64.0,64.07,63.97,64.07,24774.0
2025-06-04 11:00:00,64.07,64.07,64.0,64.02,27043.0,64.07,64.07,64.0,64.02,27043.0
2025-06-04 11:05:00,64.0,64.05,63.98,64.05,27323.0,64.0,64.05,63.98,64.05,27323.0
2025-06-04 11:10:00,64.04,64.04,63.88,63.9,25285.0,64.04,64.04,63.88,63.9,25285.0
2025-06-04 11:15:00,63.89,63.94,63.85,63.86,17701.0,63.89,63.94,63.85,63.86,17701.0
2025-06-04 11:20:00,63.86,63.87,63.78,63.8,55217.0,63.86,63.87,63.78,63.8,55217.0
2025-06-04 11:25:00,63.8,63.81,63.72,63.79,37394.0,63.8,63.81,63.72,63.79,37394.0
2025-06-04 11:30:00,63.8,63.89,63.78,63.87,29170.0,63.8,63.89,63.78,63.87,29170.0
2025-06-04 11:35:00,63.87,63.9,63.83,63.89,51002.0,63.87,63.9,63.83,63.89,51002.0
2025-06-04 11:40:00,63.89,63.91,63.84,63.86,44454.0,63.89,63.91,63.84,63.86,44454.0
2025-06-04 11:45:00,63.85,63.89,63.8,63.89,32677.0,63.85,63.89,63.8,63.89,32677.0
2025-06-04 11:50:00,63.89,63.92,63.87,63.88,20924.0,63.89,63.92,63.87,63.88,20924.0
2025-06-04 11:55:00,63.89,63.92,63.81,63.88,32403.0,63.89,63.92,63.81,63.88,32403.0
2025-06-04 12:00:00,63.88,63.94,63.87,63.91,36357.0,63.88,63.94,63.87,63.91,36357.0
2025-06-04 12:05:00,63.91,63.97,63.9,63.97,20887.0,63.91,63.97,63.9,63.97,20887.0
2025-06-04 12:10:00,63.97,63.97,63.91,63.92,15978.0,63.97,63.97,63.91,63.92,15978.0
2025-06-04 12:15:00,63.92,63.98,63.91,63.97,15336.0,63.92,63.98,63.91,63.97,15336.0
2025-06-04 12:20:00,63.97,63.97,63.92,63.95,14220.0,63.97,63.97,63.92,63.95,14220.0
2025-06-04 12:25:00,63.95,64.01,63.94,64.0,24937.0,63.95,64.01,63.94,64.0,24937.0
2025-06-04 12:30:00,64.0,64.08,64.0,64.07,17739.0,64.0,64.08,64.0,64.07,17739.0
2025-06-04 12:35:00,64.06,64.16,64.06,64.14,47875.0,64.06,64.16,64.06,64.14,47875.0
2025-06-04 12:40:00,64.13,64.16,64.11,64.14,26795.0,64.13,64.16,64.11,64.14,26795.0
2025-06-04 12:45:00,64.14,64.18,64.13,64.16,23745.0,64.14,64.18,64.13,64.16,23745.0
2025-06-04 12:50:00,64.16,64.18,64.14,64.18,23545.0,64.16,64.18,64.14,64.18,23545.0
2025-06-04 12:55:00,64.17,64.21,64.15,64.17,20809.0,64.17,64.21,64.15,64.17,20809.0
2025-06-04 13:00:00,64.17,64.3,64.16,64.3,35055.0,64.17,64.3,64.16,64.3,35055.0
2025-06-04 13:05:00,64.29,64.3,64.2,64.22,34851.0,64.29,64.3,64.2,64.22,34851.0
2025-06-04 13:10:00,64.23,64.27,64.16,64.16,57807.0,64.23,64.27,64.16,64.16,57807.0
2025-06-04 13:15:00,64.16,64.27,64.15,64.26,30459.0,64.16,64.27,64.15,64.26,30459.0
2025-06-04 13:20:00,64.26,64.27,64.22,64.22,36766.0,64.26,64.27,64.22,64.22,36766.0
2025-06-04 13:25:00,64.22,64.24,64.19,64.23,18857.0,64.22,64.24,64.19,64.23,18857.0
2025-06-04 13:30:00,64.24,64.26,64.23,64.26,21212.0,64.24,64.26,64.23,64.26,21212.0
2025-06-04 13:35:00,64.26,64.3,64.25,64.3,28142.0,64.26,64.3,64.25,64.3,28142.0
2025-06-04 13:40:00,64.3,64.36,64.29,64.34,36677.0,64.3,64.36,64.29,64.34,36677.0
2025-06-04 13:45:00,64.34,64.38,64.32,64.37,32256.0,64.34,64.38,64.32,64.37,32256.0
2025-06-04 13:50:00,64.37,64.46,64.35,64.45,46559.0,64.37,64.46,64.35,64.45,46559.0
2025-06-04 13:55:00,64.45,64.47,64.4,64.42,32014.0,64.45,64.47,64.4,64.42,32014.0
2025-06-04 14:00:00,64.43,64.44,64.4,64.43,29250.0,64.43,64.44,64.4,64.43,29250.0
2025-06-04 14:05:00,64.42,64.43,64.34,64.35,42172.0,64.42,64.43,64.34,64.35,42172.0
2025-06-04 14:10:00,64.35,64.41,64.33,64.38,46241.0,64.35,64.41,64.33,64.38,46241.0
2025-06-04 14:15:00,64.38,64.42,64.35,64.39,55422.0,64.38,64.42,64.35,64.39,55422.0
2025-06-04 14:20:00,64.39,64.41,64.35,64.36,40939.0,64.39,64.41,64.35,64.36,40939.0
2025-06-04 14:25:00,64.36,64.36,64.27,64.28,33403.0,64.36,64.36,64.27,64.28,33403.0
2025-06-04 14:30:00,64.28,64.3,64.17,64.17,32771.0,64.28,64.3,64.17,64.17,32771.0
2025-06-04 14:35:00,64.18,64.2,64.15,64.16,27164.0,64.18,64.2,64.15,64.16,27164.0
2025-06-04 14:40:00,64.16,64.17,64.12,64.13,34784.0,64.16,64.17,64.12,64.13,34784.0
2025-06-04 14:45:00,64.13,64.14,64.06,64.06,23421.0,64.13,64.14,64.06,64.06,23421.0
2025-06-04 14:50:00,64.06,64.07,64.0,64.02,33587.0,64.06,64.07,64.0,64.02,33587.0
2025-06-04 14:55:00,64.02,64.02,63.91,63.96,36288.0,64.02,64.02,63.91,63.96,36288.0
2025-06-04 15:00:00,63.96,64.01,63.94,64.0,36121.0,63.96,64.01,63.94,64.0,36121.0
2025-06-04 15:05:00,63.99,64.05,63.98,64.03,26704.0,63.99,64.05,63.98,64.03,26704.0
2025-06-04 15:10:00,64.03,64.04,63.99,64.02,31277.0,64.03,64.04,63.99,64.02,31277.0
2025-06-04 15:15:00,64.02,64.03,63.97,64.02,56385.0,64.02,64.03,63.97,64.02,56385.0
2025-06-04 15:20:00,64.02,64.03,63.79,63.79,63560.0,64.02,64.03,63.79,63.79,63560.0
2025-06-04 15:25:00,63.8,63.86,63.76,63.82,52252.0,63.8,63.86,63.76,63.82,52252.0
2025-06-04 15:30:00,63.82,63.9,63.74,63.75,73248.0,63.82,63.9,63.74,63.75,73248.0
2025-06-04 15:35:00,63.75,63.79,63.72,63.74,65051.0,63.75,63.79,63.72,63.74,65051.0
2025-06-04 15:40:00,63.73,63.74,63.66,63.72,51933.0,63.73,63.74,63.66,63.72,51933.0
2025-06-04 15:45:00,63.72,63.77,63.68,63.69,61046.0,63.72,63.77,63.68,63.69,61046.0
2025-06-04 15:50:00,63.68,63.77,63.61,63.68,173537.0,63.68,63.77,63.61,63.68,173537.0
2025-06-04 15:55:00,63.68,63.68,63.54,63.56,348709.0,63.68,63.68,63.54,63.56,348709.0
2025-06-05 09:30:00,63.87,63.89,63.53,63.76,112194.0,63.87,63.89,63.53,63.76,112194.0
2025-06-05 09:35:00,63.76,63.78,63.6,63.76,60655.0,63.76,63.78,63.6,63.76,60655.0
2025-06-05 09:40:00,63.76,63.77,63.46,63.55,33451.0,63.76,63.77,63.46,63.55,33451.0
2025-06-05 09:45:00,63.58,63.7,63.5,63.69,21676.0,63.58,63.7,63.5,63.69,21676.0
2025-06-05 09:50:00,63.69,63.69,63.48,63.58,24105.0,63.69,63.69,63.48,63.58,24105.0
2025-06-05 09:55:00,63.56,63.66,63.54,63.63,17026.0,63.56,63.66,63.54,63.63,17026.0
2025-06-05 10:00:00,63.64,63.75,63.52,63.53,36391.0,63.64,63.75,63.52,63.53,36391.0
2025-06-05 10:05:00,63.55,63.87,63.53,63.8,25934.0,63.55,63.87,63.53,63.8,25934.0
2025-06-05 10:10:00,63.8,63.89,63.77,63.88,25176.0,63.8,63.89,63.77,63.88,25176.0
2025-06-05 10:15:00,63.88,64.03,63.86,63.92,68559.0,63.88,64.03,63.86,63.92,68559.0
2025-06-05 10:20:00,63.9,63.93,63.77,63.8,46651.0,63.9,63.93,63.77,63.8,46651.0
2025-06-05 10:25:00,63.8,63.92,63.8,63.87,14766.0,63.8,63.92,63.8,63.87,14766.0
2025-06-05 10:30:00,63.85,63.91,63.78,63.81,30914.0,63.85,63.91,63.78,63.81,30914.0
2025-06-05 10:35:00,63.8,63.85,63.69,63.84,47311.0,63.8,63.85,63.69,63.84,47311.0
2025-06-05 10:40:00,63.84,63.91,63.71,63.79,25231.0,63.84,63.91,63.71,63.79,25231.0
2025-06-05 10:45:00,63.79,63.88,63.75,63.83,37859.0,63.79,63.88,63.75,63.83,37859.0
2025-06-05 10:50:00,63.83,63.93,63.81,63.92,24734.0,63.83,63.93,63.81,63.92,24734.0
2025-06-05 10:55:00,63.9,64.05,63.9,64.02,14750.0,63.9,64.05,63.9,64.02,14750.0
2025-06-05 11:00:00,64.02,64.07,63.99,64.06,13574.0,64.02,64.07,63.99,64.06,13574.0
2025-06-05 11:05:00,64.07,64.1,63.91,63.98,44379.0,64.07,64.1,63.91,63.98,44379.0
2025-06-05 11:10:00,63.96,63.98,63.85,63.9,41376.0,63.96,63.98,63.85,63.9,41376.0
2025-06-05 11:15:00,63.91,64.0,63.89,63.97,26188.0,63.91,64.0,63.89,63.97,26188.0
2025-06-05 11:20:00,63.97,64.05,63.94,63.97,21479.0,63.97,64.05,63.94,63.97,21479.0
2025-06-05 11:25:00,63.98,63.99,63.91,63.98,18999.0,63.98,63.99,63.91,63.98,18999.0
2025-06-05 11:30:00,63.99,64.02,63.97,64.02,15098.0,63.99,64.02,63.97,64.02,15098.0
2025-06-05 11:35:00,64.03,64.12,64.01,64.09,18985.0,64.03,64.12,64.01,64.09,18985.0
2025-06-05 11:40:00,64.09,64.11,64.02,64.03,10139.0,64.09,64.11,64.02,64.03,10139.0
2025-06-05 11:45:00,64.04,64.06,64.0,64.01,9219.0,64.04,64.06,64.0,64.01,9219.0
2025-06-05 11:50:00,64.02,64.05,64.0,64.02,10885.0,64.02,64.05,64.0,64.02,10885.0
2025-06-05 11:55:00,64.02,64.14,64.02,64.07,21565.0,64.02,64.14,64.02,64.07,21565.0
2025-06-05 12:00:00,64.06,64.1,64.03,64.08,12656.0,64.06,64.1,64.03,64.08,12656.0
2025-06-05 12:05:00,64.09,64.11,64.02,64.07,19464.0,64.09,64.11,64.02,64.07,19464.0
2025-06-05 12:10:00,64.09,64.13,64.07,64.13,14197.0,64.09,64.13,64.07,64.13,14197.0
2025-06-05 12:15:00,64.12,64.13,64.03,64.11,9911.0,64.12,64.13,64.03,64.11,9911.0
2025-06-05 12:20:00,64.1,64.1,64.02,64.08,10078.0,64.1,64.1,64.02,64.08,10078.0
2025-06-05 12:25:00,64.06,64.1,64.02,64.05,9733.0,64.06,64.1,64.02,64.05,9733.0
2025-06-05 12:30:00,64.05,64.09,64.0,64.04,12285.0,64.05,64.09,64.0,64.04,12285.0
2025-06-05 12:35:00,64.05,64.07,64.01,64.05,7590.0,64.05,64.07,64.01,64.05,7590.0
2025-06-05 12:40:00,64.07,64.07,63.97,64.02,11417.0,64.07,64.07,63.97,64.02,11417.0
2025-06-05 12:45:00,64.01,64.01,63.88,63.95,11834.0,64.01,64.01,63.88,63.95,11834.0
2025-06-05 12:50:00,63.93,63.99,63.82,63.85,22812.0,63.93,63.99,63.82,63.85,22812.0
2025-06-05 12:55:00,63.83,63.84,63.71,63.75,53962.0,63.83,63.84,63.71,63.75,53962.0
2025-06-05 13:00:00,63.74,63.75,63.61,63.62,35248.0,63.74,63.75,63.61,63.62,35248.0
2025-06-05 13:05:00,63.6,63.63,63.45,63.46,43637.0,63.6,63.63,63.45,63.46,43637.0
2025-06-05 13:10:00,63.46,63.5,63.41,63.45,76215.0,63.46,63.5,63.41,63.45,76215.0
2025-06-05 13:15:00,63.44,63.48,63.39,63.43,84608.0,63.44,63.48,63.39,63.43,84608.0
2025-06-05 13:20:00,63.44,63.62,63.42,63.52,45194.0,63.44,63.62,63.42,63.52,45194.0
2025-06-05 13:25:00,63.49,63.55,63.48,63.51,52297.0,63.49,63.55,63.48,63.51,52297.0
2025-06-05 13:30:00,63.51,63.54,63.45,63.5,43649.0,63.51,63.54,63.45,63.5,43649.0
2025-06-05 13:35:00,63.52,63.52,63.39,63.42,95547.0,63.52,63.52,63.39,63.42,95547.0
2025-06-05 13:40:00,63.4,63.4,63.33,63.34,40760.0,63.4,63.4,63.33,63.34,40760.0
2025-06-05 13:45:00,63.35,63.42,63.33,63.36,45171.0,63.35,63.42,63.33,63.36,45171.0
2025-06-05 13:50:00,63.36,63.4,63.33,63.39,25247.0,63.36,63.4,63.33,63.39,25247.0
2025-06-05 13:55:00,63.39,63.39,62.6,62.66,403654.0,63.39,63.39,62.6,62.66,403654.0
2025-06-05 14:00:00,62.67,63.01,62.66,62.9,173691.0,62.67,63.01,62.66,62.9,173691.0
2025-06-05 14:05:00,62.9,62.96,62.66,62.87,273195.0,62.9,62.96,62.66,62.87,273195.0
2025-06-05 14:10:00,62.87,63.03,62.87,63.02,51934.0,62.87,63.03,62.87,63.02,51934.0
2025-06-05 14:15:00,63.02,63.04,62.77,62.94,75873.0,63.02,63.04,62.77,62.94,75873.0
2025-06-05 14:20:00,62.94,63.03,62.93,63.02,73955.0,62.94,63.03,62.93,63.02,73955.0
2025-06-05 14:25:00,63.03,63.06,62.93,62.93,74848.0,63.03,63.06,62.93,62.93,74848.0
2025-06-05 14:30:00,62.94,62.95,62.76,62.83,121900.0,62.94,62.95,62.76,62.83,121900.0
2025-06-05 14:35:00,62.83,62.98,62.78,62.97,68044.0,62.83,62.98,62.78,62.97,68044.0
2025-06-05 14:40:00,62.98,63.01,62.94,62.99,56793.0,62.98,63.01,62.94,62.99,56793.0
2025-06-05 14:45:00,62.99,63.07,62.99,63.05,25171.0,62.99,63.07,62.99,63.05,25171.0
2025-06-05 14:50:00,63.05,63.12,63.05,63.12,39237.0,63.05,63.12,63.05,63.12,39237.0
2025-06-05 14:55:00,63.11,63.2,63.1,63.14,38009.0,63.11,63.2,63.1,63.14,38009.0
2025-06-05 15:00:00,63.14,63.17,63.08,63.14,32020.0,63.14,63.17,63.08,63.14,32020.0
2025-06-05 15:05:00,63.13,63.21,63.12,63.18,40184.0,63.13,63.21,63.12,63.18,40184.0
2025-06-05 15:10:00,63.19,63.19,63.05,63.05,34148.0,63.19,63.19,63.05,63.05,34148.0
2025-06-05 15:15:00,63.05,63.1,62.89,62.95,60428.0,63.05,63.1,62.89,62.95,60428.0
2025-06-05 15:20:00,62.94,63.07,62.93,63.03,47569.0,62.94,63.07,62.93,63.03,47569.0
2025-06-05 15:25:00,63.03,63.08,62.98,63.0,63308.0,63.03,63.08,62.98,63.0,63308.0
2025-06-05 15:30:00,63.01,63.07,62.98,63.07,45768.0,63.01,63.07,62.98,63.07,45768.0
2025-06-05 15:35:00,63.07,63.15,63.04,63.13,62030.0,63.07,63.15,63.04,63.13,62030.0
2025-06-05 15:40:00,63.13,63.17,62.98,63.01,73650.0,63.13,63.17,62.98,63.01,73650.0
2025-06-05 15:45:00,63.01,63.17,62.96,63.16,88472.0,63.01,63.17,62.96,63.16,88472.0
2025-06-05 15:50:00,63.15,63.18,62.89,62.9,127749.0,63.15,63.18,62.89,62.9,127749.0
2025-06-05 15:55:00,62.9,63.08,62.86,63.08,439272.0,62.9,63.08,62.86,63.08,439272.0
2025-06-06 09:30:00,63.46,63.81,63.29,63.77,101284.0,63.46,63.81,63.29,63.77,101284.0
2025-06-06 09:35:00,63.77,63.77,63.53,63.64,21926.0,63.77,63.77,63.53,63.64,21926.0
2025-06-06 09:40:00,63.68,63.7,63.61,63.66,18245.0,63.68,63.7,63.61,63.66,18245.0
2025-06-06 09:45:00,63.6,63.69,63.51,63.55,19610.0,63.6,63.69,63.51,63.55,19610.0
2025-06-06 09:50:00,63.55,63.66,63.45,63.66,17804.0,63.55,63.66,63.45,63.66,17804.0
2025-06-06 09:55:00,63.66,63.75,63.65,63.75,25744.0,63.66,63.75,63.65,63.75,25744.0
2025-06-06 10:00:00,63.76,63.77,63.57,63.62,26963.0,63.76,63.77,63.57,63.62,26963.0
2025-06-06 10:05:00,63.62,63.75,63.62,63.73,13965.0,63.62,63.75,63.62,63.73,13965.0
2025-06-06 10:10:00,63.74,63.78,63.69,63.7,20466.0,63.74,63.78,63.69,63.7,20466.0
2025-06-06 10:15:00,63.7,63.73,63.56,63.66,26073.0,63.7,63.73,63.56,63.66,26073.0
2025-06-06 10:20:00,63.63,63.64,63.53,63.53,15969.0,63.63,63.64,63.53,63.53,15969.0
2025-06-06 10:25:00,63.53,63.61,63.48,63.61,12476.0,63.53,63.61,63.48,63.61,12476.0
2025-06-06 10:30:00,63.61,63.61,63.48,63.48,22454.0,63.61,63.61,63.48,63.48,22454.0
2025-06-06 10:35:00,63.49,63.5,63.36,63.36,23819.0,63.49,63.5,63.36,63.36,23819.0
2025-06-06 10:40:00,63.36,63.46,63.36,63.41,14421.0,63.36,63.46,63.36,63.41,14421.0
2025-06-06 10:45:00,63.4,63.43,63.35,63.36,13504.0,63.4,63.43,63.35,63.36,13504.0
2025-06-06 10:50:00,63.36,63.4,63.34,63.35,15292.0,63.36,63.4,63.34,63.35,15292.0
2025-06-06 10:55:00,63.34,63.4,63.25,63.25,27687.0,63.34,63.4,63.25,63.25,27687.0
2025-06-06 11:00:00,63.26,63.47,63.25,63.47,26374.0,63.26,63.47,63.25,63.47,26374.0
2025-06-06 11:05:00,63.48,63.56,63.45,63.54,29122.0,63.48,63.56,63.45,63.54,29122.0
2025-06-06 11:10:00,63.52,63.54,63.39,63.41,12872.0,63.52,63.54,63.39,63.41,12872.0
2025-06-06 11:15:00,63.39,63.4,63.23,63.29,53930.0,63.39,63.4,63.23,63.29,53930.0
2025-06-06 11:20:00,63.28,63.28,63.15,63.26,46045.0,63.28,63.28,63.15,63.26,46045.0
2025-06-06 11:25:00,63.26,63.34,63.2,63.26,26809.0,63.26,63.34,63.2,63.26,26809.0
2025-06-06 11:30:00,63.25,63.34,63.22,63.33,11744.0,63.25,63.34,63.22,63.33,11744.0
2025-06-06 11:35:00,63.32,63.35,63.3,63.3,12586.0,63.32,63.35,63.3,63.3,12586.0
2025-06-06 11:40:00,63.29,63.3,63.21,63.25,10954.0,63.29,63.3,63.21,63.25,10954.0
2025-06-06 11:45:00,63.24,63.28,63.22,63.26,15323.0,63.24,63.28,63.22,63.26,15323.0
2025-06-06 11:50:00,63.26,63.28,63.21,63.21,6808.0,63.26,63.28,63.21,63.21,6808.0
2025-06-06 11:55:00,63.22,63.22,63.15,63.17,14151.0,63.22,63.22,63.15,63.17,14151.0
2025-06-06 12:00:00,63.17,63.22,63.16,63.2,15708.0,63.17,63.22,63.16,63.2,15708.0
2025-06-06 12:05:00,63.19,63.32,63.17,63.31,32287.0,63.19,63.32,63.17,63.31,32287.0
2025-06-06 12:10:00,63.33,63.35,63.3,63.32,26368.0,63.33,63.35,63.3,63.32,26368.0
2025-06-06 12:15:00,63.32,63.39,63.31,63.39,26935.0,63.32,63.39,63.31,63.39,26935.0
2025-06-06 12:20:00,63.38,63.47,63.33,63.46,30309.0,63.38,63.47,63.33,63.46,30309.0
2025-06-06 12:25:00,63.46,63.47,63.41,63.44,25710.0,63.46,63.47,63.41,63.44,25710.0
2025-06-06 12:30:00,63.44,63.5,63.42,63.43,29328.0,63.44,63.5,63.42,63.43,29328.0
2025-06-06 12:35:00,63.42,63.42,63.32,63.33,16072.0,63.42,63.42,63.32,63.33,16072.0
2025-06-06 12:40:00,63.34,63.35,63.2,63.24,33644.0,63.34,63.35,63.2,63.24,33644.0
2025-06-06 12:45:00,63.24,63.24,63.2,63.2,16402.0,63.24,63.24,63.2,63.2,16402.0
2025-06-06 12:50:00,63.21,63.23,63.13,63.17,13913.0,63.21,63.23,63.13,63.17,13913.0
2025-06-06 12:55:00,63.17,63.24,63.13,63.22,8199.0,63.17,63.24,63.13,63.22,8199.0
2025-06-06 13:00:00,63.21,63.25,63.19,63.2,21822.0,63.21,63.25,63.19,63.2,21822.0
2025-06-06 13:05:00,63.21,63.23,63.18,63.23,7990.0,63.21,63.23,63.18,63.23,7990.0
2025-06-06 13:10:00,63.23,63.28,63.23,63.26,8134.0,63.23,63.28,63.23,63.26,8134.0
2025-06-06 13:15:00,63.26,63.31,63.26,63.3,8234.0,63.26,63.31,63.26,63.3,8234.0
2025-06-06 13:20:00,63.29,63.35,63.29,63.31,21812.0,63.29,63.35,63.29,63.31,21812.0
2025-06-06 13:25:00,63.32,63.36,63.3,63.31,6994.0,63.32,63.36,63.3,63.31,6994.0
2025-06-06 13:30:00,63.31,63.35,63.3,63.35,26216.0,63.31,63.35,63.3,63.35,26216.0
2025-06-06 13:35:00,63.35,63.4,63.33,63.35,13011.0,63.35,63.4,63.33,63.35,13011.0
2025-06-06 13:40:00,63.36,63.41,63.35,63.4,11151.0,63.36,63.41,63.35,63.4,11151.0
2025-06-06 13:45:00,63.4,63.42,63.39,63.42,11879.0,63.4,63.42,63.39,63.42,11879.0
2025-06-06 13:50:00,63.42,63.43,63.33,63.34,9873.0,63.42,63.43,63.33,63.34,9873.0
2025-06-06 13:55:00,63.34,63.37,63.32,63.35,21757.0,63.34,63.37,63.32,63.35,21757.0
2025-06-06 14:00:00,63.35,63.41,63.35,63.37,21422.0,63.35,63.41,63.35,63.37,21422.0
2025-06-06 14:05:00,63.37,63.4,63.34,63.38,13581.0,63.37,63.4,63.34,63.38,13581.0
2025-06-06 14:10:00,63.39,63.39,63.34,63.35,13059.0,63.39,63.39,63.34,63.35,13059.0
2025-06-06 14:15:00,63.36,63.39,63.32,63.35,9085.0,63.36,63.39,63.32,63.35,9085.0
2025-06-06 14:20:00,63.34,63.35,63.22,63.3,20256.0,63.34,63.35,63.22,63.3,20256.0
2025-06-06 14:25:00,63.3,63.31,63.23,63.23,16960.0,63.3,63.31,63.23,63.23,16960.0
2025-06-06 14:30:00,63.23,63.32,63.22,63.32,22178.0,63.23,63.32,63.22,63.32,22178.0
2025-06-06 14:35:00,63.32,63.35,63.31,63.32,11363.0,63.32,63.35,63.31,63.32,11363.0
2025-06-06 14:40:00,63.34,63.39,63.33,63.38,15086.0,63.34,63.39,63.33,63.38,15086.0
2025-06-06 14:45:00,63.37,63.38,63.34,63.37,16843.0,63.37,63.38,63.34,63.37,16843.0
2025-06-06 14:50:00,63.36,63.44,63.34,63.39,43444.0,63.36,63.44,63.34,63.39,43444.0
2025-06-06 14:55:00,63.4,63.45,63.4,63.43,11922.0,63.4,63.45,63.4,63.43,11922.0
2025-06-06 15:00:00,63.43,63.46,63.4,63.4,17846.0,63.43,63.46,63.4,63.4,17846.0
2025-06-06 15:05:00,63.41,63.46,63.4,63.46,20678.0,63.41,63.46,63.4,63.46,20678.0
2025-06-06 15:10:00,63.46,63.51,63.46,63.5,31971.0,63.46,63.51,63.46,63.5,31971.0
2025-06-06 15:15:00,63.5,63.57,63.49,63.57,14461.0,63.5,63.57,63.49,63.57,14461.0
2025-06-06 15:20:00,63.56,63.57,63.47,63.53,18391.0,63.56,63.57,63.47,63.53,18391.0
2025-06-06 15:25:00,63.53,63.6,63.52,63.55,27291.0,63.53,63.6,63.52,63.55,27291.0
2025-06-06 15:30:00,63.55,63.56,63.5,63.54,21626.0,63.55,63.56,63.5,63.54,21626.0
2025-06-06 15:35:00,63.55,63.57,63.51,63.54,24286.0,63.55,63.57,63.51,63.54,24286.0
2025-06-06 15:40:00,63.54,63.54,63.48,63.52,21114.0,63.54,63.54,63.48,63.52,21114.0
2025-06-06 15:45:00,63.51,63.59,63.51,63.52,38100.0,63.51,63.59,63.51,63.52,38100.0
2025-06-06 15:50:00,63.52,63.61,63.5,63.59,61214.0,63.52,63.61,63.5,63.59,61214.0
2025-06-06 15:55:00,63.58,63.63,63.56,63.57,216429.0,63.58,63.63,63.56,63.57,216429.0
2025-06-09 09:30:00,63.79,64.0,63.67,63.85,94436.0,63.79,64.0,63.67,63.85,94436.0
2025-06-09 09:35:00,63.85,64.1,63.8,63.91,23394.0,63.85,64.1,63.8,63.91,23394.0
2025-06-09 09:40:00,63.89,63.93,63.62,63.81,40382.0,63.89,63.93,63.62,63.81,40382.0
2025-06-09 09:45:00,63.84,63.99,63.77,63.8,38930.0,63.84,63.99,63.77,63.8,38930.0
2025-06-09 09:50:00,63.8,63.89,63.76,63.77,19764.0,63.8,63.89,63.76,63.77,19764.0
2025-06-09 09:55:00,63.75,63.89,63.75,63.88,19978.0,63.75,63.89,63.75,63.88,19978.0
2025-06-09 10:00:00,63.89,63.89,63.66,63.79,48032.0,63.89,63.89,63.66,63.79,48032.0
2025-06-09 10:05:00,63.81,63.83,63.57,63.58,38794.0,63.81,63.83,63.57,63.58,38794.0
2025-06-09 10:10:00,63.58,63.81,63.55,63.76,33883.0,63.58,63.81,63.55,63.76,33883.0
2025-06-09 10:15:00,63.75,63.83,63.72,63.79,16086.0,63.75,63.83,63.72,63.79,16086.0
2025-06-09 10:20:00,63.8,63.89,63.77,63.89,80436.0,63.8,63.89,63.77,63.89,80436.0
2025-06-09 10:25:00,63.89,63.9,63.84,63.84,19220.0,63.89,63.9,63.84,63.84,19220.0
2025-06-09 10:30:00,63.86,63.98,63.86,63.95,24001.0,63.86,63.98,63.86,63.95,24001.0
2025-06-09 10:35:00,63.95,63.95,63.78,63.79,11511.0,63.95,63.95,63.78,63.79,11511.0
2025-06-09 10:40:00,63.78,63.78,63.65,63.65,31570.0,63.78,63.78,63.65,63.65,31570.0
2025-06-09 10:45:00,63.68,63.72,63.58,63.68,13403.0,63.68,63.72,63.58,63.68,13403.0
2025-06-09 10:50:00,63.67,63.71,63.62,63.69,14043.0,63.67,63.71,63.62,63.69,14043.0
2025-06-09 10:55:00,63.69,63.79,63.67,63.75,11698.0,63.69,63.79,63.67,63.75,11698.0
2025-06-09 11:00:00,63.77,63.83,63.71,63.72,18082.0,63.77,63.83,63.71,63.72,18082.0
2025-06-09 11:05:00,63.71,63.88,63.67,63.87,18043.0,63.71,63.88,63.67,63.87,18043.0
2025-06-09 11:10:00,63.87,63.9,63.78,63.84,20509.0,63.87,63.9,63.78,63.84,20509.0
2025-06-09 11:15:00,63.84,63.93,63.82,63.93,15502.0,63.84,63.93,63.82,63.93,15502.0
2025-06-09 11:20:00,63.93,64.02,63.92,63.98,21799.0,63.93,64.02,63.92,63.98,21799.0
2025-06-09 11:25:00,63.99,64.02,63.97,63.98,16084.0,63.99,64.02,63.97,63.98,16084.0
2025-06-09 11:30:00,63.99,64.01,63.95,63.99,29386.0,63.99,64.01,63.95,63.99,29386.0
2025-06-09 11:35:00,63.99,64.07,63.99,64.03,31882.0,63.99,64.07,63.99,64.03,31882.0
2025-06-09 11:40:00,64.04,64.1,64.02,64.1,11797.0,64.04,64.1,64.02,64.1,11797.0
2025-06-09 11:45:00,64.09,64.13,64.07,64.08,9749.0,64.09,64.13,64.07,64.08,9749.0
2025-06-09 11:50:00,64.09,64.14,64.09,64.14,12159.0,64.09,64.14,64.09,64.14,12159.0
2025-06-09 11:55:00,64.13,64.15,64.03,64.03,11097.0,64.13,64.15,64.03,64.03,11097.0
2025-06-09 12:00:00,64.04,64.08,63.99,64.01,26544.0,64.04,64.08,63.99,64.01,26544.0
2025-06-09 12:05:00,64.0,64.04,64.0,64.04,18016.0,64.0,64.04,64.0,64.04,18016.0
2025-06-09 12:10:00,64.03,64.21,64.03,64.17,54912.0,64.03,64.21,64.03,64.17,54912.0
2025-06-09 12:15:00,64.18,64.2,64.15,64.16,11592.0,64.18,64.2,64.15,64.16,11592.0
2025-06-09 12:20:00,64.16,64.2,64.15,64.17,14563.0,64.16,64.2,64.15,64.17,14563.0
2025-06-09 12:25:00,64.17,64.17,64.08,64.13,23736.0,64.17,64.17,64.08,64.13,23736.0
2025-06-09 12:30:00,64.13,64.15,64.06,64.07,24063.0,64.13,64.15,64.06,64.07,24063.0
2025-06-09 12:35:00,64.08,64.13,64.08,64.12,16037.0,64.08,64.13,64.08,64.12,16037.0
2025-06-09 12:40:00,64.12,64.18,64.12,64.17,14498.0,64.12,64.18,64.12,64.17,14498.0
2025-06-09 12:45:00,64.15,64.19,64.14,64.17,10668.0,64.15,64.19,64.14,64.17,10668.0
2025-06-09 12:50:00,64.16,64.24,64.16,64.21,18471.0,64.16,64.24,64.16,64.21,18471.0
2025-06-09 12:55:00,64.2,64.2,64.13,64.15,35035.0,64.2,64.2,64.13,64.15,35035.0
2025-06-09 13:00:00,64.15,64.18,64.12,64.16,24899.0,64.15,64.18,64.12,64.16,24899.0
2025-06-09 13:05:00,64.17,64.18,64.13,64.16,20759.0,64.17,64.18,64.13,64.16,20759.0
2025-06-09 13:10:00,64.16,64.31,64.12,64.26,60770.0,64.16,64.31,64.12,64.26,60770.0
2025-06-09 13:15:00,64.24,64.28,64.24,64.26,23935.0,64.24,64.28,64.24,64.26,23935.0
2025-06-09 13:20:00,64.25,64.3,64.23,64.28,28341.0,64.25,64.3,64.23,64.28,28341.0
2025-06-09 13:25:00,64.29,64.31,64.22,64.23,15471.0,64.29,64.31,64.22,64.23,15471.0
2025-06-09 13:30:00,64.23,64.25,64.18,64.2,11603.0,64.23,64.25,64.18,64.2,11603.0
2025-06-09 13:35:00,64.19,64.2,64.12,64.13,9067.0,64.19,64.2,64.12,64.13,9067.0
2025-06-09 13:40:00,64.12,64.13,64.05,64.06,14247.0,64.12,64.13,64.05,64.06,14247.0
2025-06-09 13:45:00,64.05,64.08,64.02,64.06,18222.0,64.05,64.08,64.02,64.06,18222.0
2025-06-09 13:50:00,64.06,64.11,64.03,64.08,15630.0,64.06,64.11,64.03,64.08,15630.0
2025-06-09 13:55:00,64.07,64.08,64.01,64.01,9104.0,64.07,64.08,64.01,64.01,9104.0
2025-06-09 14:00:00,64.0,64.01,63.93,63.93,20202.0,64.0,64.01,63.93,63.93,20202.0
2025-06-09 14:05:00,63.92,64.0,63.92,63.97,18442.0,63.92,64.0,63.92,63.97,18442.0
2025-06-09 14:10:00,63.96,64.02,63.96,64.01,13155.0,63.96,64.02,63.96,64.01,13155.0
2025-06-09 14:15:00,64.01,64.01,63.95,63.96,14941.0,64.01,64.01,63.95,63.96,14941.0
2025-06-09 14:20:00,63.97,63.98,63.92,63.96,17378.0,63.97,63.98,63.92,63.96,17378.0
2025-06-09 14:25:00,63.95,63.96,63.87,63.9,17851.0,63.95,63.96,63.87,63.9,17851.0
2025-06-09 14:30:00,63.9,63.96,63.9,63.94,12647.0,63.9,63.96,63.9,63.94,12647.0
2025-06-09 14:35:00,63.94,63.95,63.9,63.9,7693.0,63.94,63.95,63.9,63.9,7693.0
2025-06-09 14:40:00,63.9,63.92,63.86,63.92,13320.0,63.9,63.92,63.86,63.92,13320.0
2025-06-09 14:45:00,63.92,63.95,63.89,63.94,11926.0,63.92,63.95,63.89,63.94,11926.0
2025-06-09 14:50:00,63.94,63.96,63.92,63.92,14762.0,63.94,63.96,63.92,63.92,14762.0
2025-06-09 14:55:00,63.93,63.97,63.91,63.94,13037.0,63.93,63.97,63.91,63.94,13037.0
2025-06-09 15:00:00,63.94,63.95,63.89,63.92,19941.0,63.94,63.95,63.89,63.92,19941.0
2025-06-09 15:05:00,63.92,63.95,63.91,63.93,20219.0,63.92,63.95,63.91,63.93,20219.0
2025-06-09 15:10:00,63.93,63.97,63.93,63.97,18034.0,63.93,63.97,63.93,63.97,18034.0
2025-06-09 15:15:00,63.97,63.99,63.96,63.98,14445.0,63.97,63.99,63.96,63.98,14445.0
2025-06-09 15:20:00,63.98,64.01,63.96,64.0,20684.0,63.98,64.01,63.96,64.0,20684.0
2025-06-09 15:25:00,64.0,64.06,63.99,64.03,17177.0,64.0,64.06,63.99,64.03,17177.0
2025-06-09 15:30:00,64.02,64.03,63.97,64.02,26749.0,64.02,64.03,63.97,64.02,26749.0
2025-06-09 15:35:00,64.02,64.06,64.0,64.03,30364.0,64.02,64.06,64.0,64.03,30364.0
2025-06-09 15:40:00,64.03,64.07,64.02,64.06,35837.0,64.03,64.07,64.02,64.06,35837.0
2025-06-09 15:45:00,64.06,64.11,64.05,64.07,42281.0,64.06,64.11,64.05,64.07,42281.0
2025-06-09 15:50:00,64.06,64.08,63.96,63.97,67635.0,64.06,64.08,63.96,63.97,67635.0
2025-06-09 15:55:00,63.97,64.02,63.85,63.86,204929.0,63.97,64.02,63.85,63.86,204929.0
2025-06-10 09:30:00,63.8,63.98,63.77,63.94,157013.0,63.8,63.98,63.77,63.94,157013.0
2025-06-10 09:35:00,63.94,64.07,63.84,63.86,30394.0,63.94,64.07,63.84,63.86,30394.0
2025-06-10 09:40:00,63.87,63.98,63.7,63.83,24650.0,63.87,63.98,63.7,63.83,24650.0
2025-06-10 09:45:00,63.83,63.89,63.7,63.89,25167.0,63.83,63.89,63.7,63.89,25167.0
2025-06-10 09:50:00,63.88,64.28,63.88,64.26,27109.0,63.88,64.28,63.88,64.26,27109.0
2025-06-10 09:55:00,64.24,64.36,64.13,64.36,36615.0,64.24,64.36,64.13,64.36,36615.0
2025-06-10 10:00:00,64.34,64.43,63.91,64.08,90778.0,64.34,64.43,63.91,64.08,90778.0
2025-06-10 10:05:00,64.1,64.25,64.1,64.11,24582.0,64.1,64.25,64.1,64.11,24582.0
2025-06-10 10:10:00,64.13,64.32,64.12,64.3,38514.0,64.13,64.32,64.12,64.3,38514.0
2025-06-10 10:15:00,64.33,64.39,64.23,64.28,213436.0,64.33,64.39,64.23,64.28,213436.0
2025-06-10 10:20:00,64.3,64.3,64.11,64.12,143409.0,64.3,64.3,64.11,64.12,143409.0
2025-06-10 10:25:00,64.12,64.25,64.09,64.2,22356.0,64.12,64.25,64.09,64.2,22356.0
2025-06-10 10:30:00,64.2,64.25,64.08,64.09,21855.0,64.2,64.25,64.08,64.09,21855.0
2025-06-10 10:35:00,64.1,64.16,64.05,64.13,29289.0,64.1,64.16,64.05,64.13,29289.0
2025-06-10 10:40:00,64.14,64.18,64.08,64.14,29795.0,64.14,64.18,64.08,64.14,29795.0
2025-06-10 10:45:00,64.12,64.27,64.12,64.19,40244.0,64.12,64.27,64.12,64.19,40244.0
2025-06-10 10:50:00,64.19,64.27,64.15,64.23,25795.0,64.19,64.27,64.15,64.23,25795.0
2025-06-10 10:55:00,64.23,64.25,64.11,64.13,36809.0,64.23,64.25,64.11,64.13,36809.0
2025-06-10 11:00:00,64.13,64.3,64.11,64.29,28518.0,64.13,64.3,64.11,64.29,28518.0
2025-06-10 11:05:00,64.28,64.3,64.09,64.13,22291.0,64.28,64.3,64.09,64.13,22291.0
2025-06-10 11:10:00,64.11,64.14,64.0,64.02,29376.0,64.11,64.14,64.0,64.02,29376.0
2025-06-10 11:15:00,64.0,64.03,63.91,63.97,42620.0,64.0,64.03,63.91,63.97,42620.0
2025-06-10 11:20:00,63.97,64.12,63.97,64.03,32993.0,63.97,64.12,63.97,64.03,32993.0
2025-06-10 11:25:00,64.03,64.13,63.99,64.12,22816.0,64.03,64.13,63.99,64.12,22816.0
2025-06-10 11:30:00,64.11,64.18,64.05,64.17,34019.0,64.11,64.18,64.05,64.17,34019.0
2025-06-10 11:35:00,64.19,64.19,64.11,64.11,32691.0,64.19,64.19,64.11,64.11,32691.0
2025-06-10 11:40:00,64.12,64.12,64.04,64.09,30334.0,64.12,64.12,64.04,64.09,30334.0
2025-06-10 11:45:00,64.08,64.08,63.99,63.99,12826.0,64.08,64.08,63.99,63.99,12826.0
2025-06-10 11:50:00,64.0,64.07,63.96,64.03,24538.0,64.0,64.07,63.96,64.03,24538.0
2025-06-10 11:55:00,64.02,64.06,64.02,64.05,11276.0,64.02,64.06,64.02,64.05,11276.0
2025-06-10 12:00:00,64.06,64.09,64.01,64.09,23172.0,64.06,64.09,64.01,64.09,23172.0
2025-06-10 12:05:00,64.09,64.22,64.07,64.21,26712.0,64.09,64.22,64.07,64.21,26712.0
2025-06-10 12:10:00,64.22,64.28,64.18,64.22,40450.0,64.22,64.28,64.18,64.22,40450.0
2025-06-10 12:15:00,64.22,64.26,64.19,64.26,18268.0,64.22,64.26,64.19,64.26,18268.0
2025-06-10 12:20:00,64.26,64.29,64.22,64.26,20788.0,64.26,64.29,64.22,64.26,20788.0
2025-06-10 12:25:00,64.27,64.28,64.24,64.26,15421.0,64.27,64.28,64.24,64.26,15421.0
2025-06-10 12:30:00,64.26,64.31,64.23,64.26,32993.0,64.26,64.31,64.23,64.26,32993.0
2025-06-10 12:35:00,64.25,64.26,64.21,64.24,18005.0,64.25,64.26,64.21,64.24,18005.0
2025-06-10 12:40:00,64.25,64.28,64.22,64.23,15318.0,64.25,64.28,64.22,64.23,15318.0
2025-06-10 12:45:00,64.23,64.32,64.23,64.29,12272.0,64.23,64.32,64.23,64.29,12272.0
2025-06-10 12:50:00,64.28,64.29,64.24,64.26,11900.0,64.28,64.29,64.24,64.26,11900.0
2025-06-10 12:55:00,64.26,64.31,64.26,64.29,13734.0,64.26,64.31,64.26,64.29,13734.0
2025-06-10 13:00:00,64.3,64.38,64.29,64.35,39640.0,64.3,64.38,64.29,64.35,39640.0
2025-06-10 13:05:00,64.34,64.44,64.32,64.42,24315.0,64.34,64.44,64.32,64.42,24315.0
2025-06-10 13:10:00,64.41,64.46,64.4,64.44,24702.0,64.41,64.46,64.4,64.44,24702.0
2025-06-10 13:15:00,64.44,64.48,64.4,64.47,26980.0,64.44,64.48,64.4,64.47,26980.0
2025-06-10 13:20:00,64.47,64.49,64.43,64.43,25795.0,64.47,64.49,64.43,64.43,25795.0
2025-06-10 13:25:00,64.42,64.44,64.33,64.39,39154.0,64.42,64.44,64.33,64.39,39154.0
2025-06-10 13:30:00,64.41,64.48,64.39,64.48,24774.0,64.41,64.48,64.39,64.48,24774.0
2025-06-10 13:35:00,64.49,64.53,64.45,64.47,20341.0,64.49,64.53,64.45,64.47,20341.0
2025-06-10 13:40:00,64.47,64.47,64.39,64.43,12954.0,64.47,64.47,64.39,64.43,12954.0
2025-06-10 13:45:00,64.42,64.49,64.4,64.45,17483.0,64.42,64.49,64.4,64.45,17483.0
2025-06-10 13:50:00,64.44,64.48,64.41,64.45,19848.0,64.44,64.48,64.41,64.45,19848.0
2025-06-10 13:55:00,64.45,64.46,64.36,64.37,19932.0,64.45,64.46,64.36,64.37,19932.0
2025-06-10 14:00:00,64.36,64.36,64.25,64.31,36846.0,64.36,64.36,64.25,64.31,36846.0
2025-06-10 14:05:00,64.3,64.3,64.2,64.22,34040.0,64.3,64.3,64.2,64.22,34040.0
2025-06-10 14:10:00,64.22,64.25,64.2,64.23,11860.0,64.22,64.25,64.2,64.23,11860.0
2025-06-10 14:15:00,64.23,64.25,64.16,64.17,20434.0,64.23,64.25,64.16,64.17,20434.0
2025-06-10 14:20:00,64.18,64.24,64.18,64.23,17406.0,64.18,64.24,64.18,64.23,17406.0
2025-06-10 14:25:00,64.23,64.24,64.17,64.19,17315.0,64.23,64.24,64.17,64.19,17315.0
2025-06-10 14:30:00,64.18,64.23,64.17,64.18,24338.0,64.18,64.23,64.17,64.18,24338.0
2025-06-10 14:35:00,64.19,64.22,64.17,64.17,19562.0,64.19,64.22,64.17,64.17,19562.0
2025-06-10 14:40:00,64.17,64.2,64.16,64.2,14976.0,64.17,64.2,64.16,64.2,14976.0
2025-06-10 14:45:00,64.2,64.23,64.19,64.2,19588.0,64.2,64.23,64.19,64.2,19588.0
2025-06-10 14:50:00,64.19,64.26,64.19,64.24,25536.0,64.19,64.26,64.19,64.24,25536.0
2025-06-10 14:55:00,64.23,64.27,64.21,64.22,35399.0,64.23,64.27,64.21,64.22,35399.0
2025-06-10 15:00:00,64.22,64.3,64.22,64.28,31236.0,64.22,64.3,64.22,64.28,31236.0
2025-06-10 15:05:00,64.28,64.32,64.27,64.29,37955.0,64.28,64.32,64.27,64.29,37955.0
2025-06-10 15:10:00,64.29,64.3,64.19,64.2,28103.0,64.29,64.3,64.19,64.2,28103.0
2025-06-10 15:15:00,64.21,64.31,64.17,64.28,32631.0,64.21,64.31,64.17,64.28,32631.0
2025-06-10 15:20:00,64.29,64.31,64.23,64.24,36049.0,64.29,64.31,64.23,64.24,36049.0
2025-06-10 15:25:00,64.25,64.25,64.18,64.2,33320.0,64.25,64.25,64.18,64.2,33320.0
2025-06-10 15:30:00,64.2,64.22,64.09,64.1,45100.0,64.2,64.22,64.09,64.1,45100.0
2025-06-10 15:35:00,64.1,64.13,64.07,64.08,46001.0,64.1,64.13,64.07,64.08,46001.0
2025-06-10 15:40:00,64.09,64.09,63.98,64.03,90898.0,64.09,64.09,63.98,64.03,90898.0
2025-06-10 15:45:00,64.03,64.08,63.98,63.99,50840.0,64.03,64.08,63.98,63.99,50840.0
2025-06-10 15:50:00,64.0,64.16,63.96,64.13,170243.0,64.0,64.16,63.96,64.13,170243.0
2025-06-10 15:55:00,64.13,64.3,64.12,64.26,371868.0,64.13,64.3,64.12,64.26,371868.0
2025-06-11 09:30:00,64.27,64.65,64.11,64.58,133559.0,64.27,64.65,64.11,64.58,133559.0
2025-06-11 09:35:00,64.58,65.16,64.55,65.12,832638.0,64.58,65.16,64.55,65.12,832638.0
2025-06-11 09:40:00,65.12,65.13,64.69,64.85,156880.0,65.12,65.13,64.69,64.85,156880.0
2025-06-11 09:45:00,64.86,64.96,64.78,64.78,35831.0,64.86,64.96,64.78,64.78,35831.0
2025-06-11 09:50:00,64.75,64.84,64.7,64.7,42568.0,64.75,64.84,64.7,64.7,42568.0
2025-06-11 09:55:00,64.7,64.84,64.65,64.84,26621.0,64.7,64.84,64.65,64.84,26621.0
2025-06-11 10:00:00,64.84,64.98,64.79,64.81,49219.0,64.84,64.98,64.79,64.81,49219.0
2025-06-11 10:05:00,64.84,64.88,64.68,64.87,34365.0,64.84,64.88,64.68,64.87,34365.0
2025-06-11 10:10:00,64.89,64.89,64.65,64.69,41941.0,64.89,64.89,64.65,64.69,41941.0
2025-06-11 10:15:00,64.7,64.83,64.68,64.81,25335.0,64.7,64.83,64.68,64.81,25335.0
2025-06-11 10:20:00,64.83,64.98,64.82,64.84,43844.0,64.83,64.98,64.82,64.84,43844.0
2025-06-11 10:25:00,64.83,64.93,64.82,64.88,43303.0,64.83,64.93,64.82,64.88,43303.0
2025-06-11 10:30:00,64.89,64.93,64.79,64.92,27270.0,64.89,64.93,64.79,64.92,27270.0
2025-06-11 10:35:00,64.91,64.92,64.78,64.86,26255.0,64.91,64.92,64.78,64.86,26255.0
2025-06-11 10:40:00,64.86,64.92,64.8,64.87,21013.0,64.86,64.92,64.8,64.87,21013.0
2025-06-11 10:45:00,64.87,64.98,64.86,64.94,19441.0,64.87,64.98,64.86,64.94,19441.0
2025-06-11 10:50:00,64.92,64.98,64.82,64.83,27539.0,64.92,64.98,64.82,64.83,27539.0
2025-06-11 10:55:00,64.83,64.92,64.8,64.87,31117.0,64.83,64.92,64.8,64.87,31117.0
2025-06-11 11:00:00,64.88,64.89,64.7,64.75,21155.0,64.88,64.89,64.7,64.75,21155.0
2025-06-11 11:05:00,64.75,64.81,64.65,64.68,19616.0,64.75,64.81,64.65,64.68,19616.0
2025-06-11 11:10:00,64.68,64.76,64.66,64.74,23468.0,64.68,64.76,64.66,64.74,23468.0
2025-06-11 11:15:00,64.77,64.78,64.71,64.75,16887.0,64.77,64.78,64.71,64.75,16887.0
2025-06-11 11:20:00,64.75,64.75,64.63,64.67,25765.0,64.75,64.75,64.63,64.67,25765.0
2025-06-11 11:25:00,64.67,64.69,64.59,64.65,19647.0,64.67,64.69,64.59,64.65,19647.0
2025-06-11 11:30:00,64.65,64.77,64.57,64.75,26761.0,64.65,64.77,64.57,64.75,26761.0
2025-06-11 11:35:00,64.75,64.87,64.73,64.84,35194.0,64.75,64.87,64.73,64.84,35194.0
2025-06-11 11:40:00,64.84,64.85,64.78,64.79,18531.0,64.84,64.85,64.78,64.79,18531.0
2025-06-11 11:45:00,64.8,64.88,64.78,64.88,18533.0,64.8,64.88,64.78,64.88,18533.0
2025-06-11 11:50:00,64.89,64.95,64.86,64.91,34755.0,64.89,64.95,64.86,64.91,34755.0
2025-06-11 11:55:00,64.92,64.94,64.89,64.91,27188.0,64.92,64.94,64.89,64.91,27188.0
2025-06-11 12:00:00,64.91,64.93,64.86,64.88,55351.0,64.91,64.93,64.86,64.88,55351.0
2025-06-11 12:05:00,64.89,64.91,64.83,64.85,15781.0,64.89,64.91,64.83,64.85,15781.0
2025-06-11 12:10:00,64.84,65.0,64.83,64.91,31588.0,64.84,65.0,64.83,64.91,31588.0
2025-06-11 12:15:00,64.92,64.97,64.88,64.89,15317.0,64.92,64.97,64.88,64.89,15317.0
2025-06-11 12:20:00,64.9,65.03,64.89,65.0,32650.0,64.9,65.03,64.89,65.0,32650.0
2025-06-11 12:25:00,65.0,65.03,64.96,64.98,20768.0,65.0,65.03,64.96,64.98,20768.0
2025-06-11 12:30:00,64.99,65.06,64.97,65.05,24537.0,64.99,65.06,64.97,65.05,24537.0
2025-06-11 12:35:00,65.04,65.05,64.97,65.0,19394.0,65.04,65.05,64.97,65.0,19394.0
2025-06-11 12:40:00,65.02,65.09,64.98,65.08,18026.0,65.02,65.09,64.98,65.08,18026.0
2025-06-11 12:45:00,65.08,65.14,65.07,65.13,16864.0,65.08,65.14,65.07,65.13,16864.0
2025-06-11 12:50:00,65.13,65.14,65.09,65.14,22703.0,65.13,65.14,65.09,65.14,22703.0
2025-06-11 12:55:00,65.13,65.14,65.09,65.09,13499.0,65.13,65.14,65.09,65.09,13499.0
2025-06-11 13:00:00,65.09,65.14,65.08,65.09,16070.0,65.09,65.14,65.08,65.09,16070.0
2025-06-11 13:05:00,65.09,65.11,65.06,65.1,13291.0,65.09,65.11,65.06,65.1,13291.0
2025-06-11 13:10:00,65.11,65.12,65.06,65.06,10188.0,65.11,65.12,65.06,65.06,10188.0
2025-06-11 13:15:00,65.06,65.1,65.02,65.03,13638.0,65.06,65.1,65.02,65.03,13638.0
2025-06-11 13:20:00,65.03,65.11,65.02,65.09,17099.0,65.03,65.11,65.02,65.09,17099.0
2025-06-11 13:25:00,65.08,65.15,65.07,65.1,22116.0,65.08,65.15,65.07,65.1,22116.0
2025-06-11 13:30:00,65.12,65.2,65.1,65.12,31949.0,65.12,65.2,65.1,65.12,31949.0
2025-06-11 13:35:00,65.12,65.18,65.08,65.17,20191.0,65.12,65.18,65.08,65.17,20191.0
2025-06-11 13:40:00,65.18,65.2,65.13,65.17,20338.0,65.18,65.2,65.13,65.17,20338.0
2025-06-11 13:45:00,65.17,65.31,65.17,65.31,33020.0,65.17,65.31,65.17,65.31,33020.0
2025-06-11 13:50:00,65.31,65.66,65.29,65.61,154744.0,65.31,65.66,65.29,65.61,154744.0
2025-06-11 13:55:00,65.6,65.62,65.5,65.57,57999.0,65.6,65.62,65.5,65.57,57999.0
2025-06-11 14:00:00,65.57,65.59,65.28,65.32,63125.0,65.57,65.59,65.28,65.32,63125.0
2025-06-11 14:05:00,65.3,65.54,65.28,65.51,108446.0,65.3,65.54,65.28,65.51,108446.0
2025-06-11 14:10:00,65.5,65.53,65.27,65.28,108546.0,65.5,65.53,65.27,65.28,108546.0
2025-06-11 14:15:00,65.27,65.46,65.23,65.44,124309.0,65.27,65.46,65.23,65.44,124309.0
2025-06-11 14:20:00,65.45,65.56,65.45,65.48,28809.0,65.45,65.56,65.45,65.48,28809.0
2025-06-11 14:25:00,65.48,65.59,65.48,65.56,32683.0,65.48,65.59,65.48,65.56,32683.0
2025-06-11 14:30:00,65.57,65.62,65.42,65.57,43902.0,65.57,65.62,65.42,65.57,43902.0
2025-06-11 14:35:00,65.54,65.7,65.53,65.66,56988.0,65.54,65.7,65.53,65.66,56988.0
2025-06-11 14:40:00,65.66,65.66,65.6,65.65,26378.0,65.66,65.66,65.6,65.65,26378.0
2025-06-11 14:45:00,65.65,65.66,65.57,65.64,33987.0,65.65,65.66,65.57,65.64,33987.0
2025-06-11 14:50:00,65.64,65.7,65.56,65.61,61075.0,65.64,65.7,65.56,65.61,61075.0
2025-06-11 14:55:00,65.6,65.67,65.54,65.55,29256.0,65.6,65.67,65.54,65.55,29256.0
2025-06-11 15:00:00,65.55,65.56,65.42,65.49,34430.0,65.55,65.56,65.42,65.49,34430.0
2025-06-11 15:05:00,65.48,65.52,65.39,65.5,36859.0,65.48,65.52,65.39,65.5,36859.0
2025-06-11 15:10:00,65.5,65.58,65.49,65.56,43249.0,65.5,65.58,65.49,65.56,43249.0
2025-06-11 15:15:00,65.56,65.59,65.51,65.51,39556.0,65.56,65.59,65.51,65.51,39556.0
2025-06-11 15:20:00,65.5,65.58,65.44,65.55,43479.0,65.5,65.58,65.44,65.55,43479.0
2025-06-11 15:25:00,65.56,65.61,65.48,65.48,40382.0,65.56,65.61,65.48,65.48,40382.0
2025-06-11 15:30:00,65.48,65.57,65.42,65.43,48814.0,65.48,65.57,65.42,65.43,48814.0
2025-06-11 15:35:00,65.43,65.57,65.4,65.55,56151.0,65.43,65.57,65.4,65.55,56151.0
2025-06-11 15:40:00,65.56,65.56,65.43,65.49,63925.0,65.56,65.56,65.43,65.49,63925.0
2025-06-11 15:45:00,65.48,65.53,65.4,65.41,68173.0,65.48,65.53,65.4,65.41,68173.0
2025-06-11 15:50:00,65.42,65.53,65.4,65.42,131877.0,65.42,65.53,65.4,65.42,131877.0
2025-06-11 15:55:00,65.42,65.75,65.42,65.7,605135.0,65.42,65.75,65.42,65.7,605135.0
2025-06-12 09:30:00,65.73,65.73,64.85,65.03,126410.0,65.73,65.73,64.85,65.03,126410.0
2025-06-12 09:35:00,64.98,65.26,64.98,65.16,33429.0,64.98,65.26,64.98,65.16,33429.0
2025-06-12 09:40:00,65.14,65.27,65.13,65.2,42228.0,65.14,65.27,65.13,65.2,42228.0
2025-06-12 09:45:00,65.2,65.2,64.89,65.08,43105.0,65.2,65.2,64.89,65.08,43105.0
2025-06-12 09:50:00,65.08,65.2,64.82,65.17,39119.0,65.08,65.2,64.82,65.17,39119.0
2025-06-12 09:55:00,65.16,65.24,65.01,65.21,40902.0,65.16,65.24,65.01,65.21,40902.0
2025-06-12 10:00:00,65.24,65.27,65.13,65.23,58826.0,65.24,65.27,65.13,65.23,58826.0
2025-06-12 10:05:00,65.23,65.4,65.14,65.19,98914.0,65.23,65.4,65.14,65.19,98914.0
2025-06-12 10:10:00,65.21,65.22,65.03,65.04,30085.0,65.21,65.22,65.03,65.04,30085.0
2025-06-12 10:15:00,65.05,65.22,64.98,65.19,47518.0,65.05,65.22,64.98,65.19,47518.0
2025-06-12 10:20:00,65.22,65.42,65.21,65.41,35955.0,65.22,65.42,65.21,65.41,35955.0
2025-06-12 10:25:00,65.42,65.52,65.38,65.51,38232.0,65.42,65.52,65.38,65.51,38232.0
2025-06-12 10:30:00,65.52,65.57,65.43,65.54,28334.0,65.52,65.57,65.43,65.54,28334.0
2025-06-12 10:35:00,65.55,65.77,65.54,65.63,97316.0,65.55,65.77,65.54,65.63,97316.0
2025-06-12 10:40:00,65.64,65.88,65.62,65.84,79658.0,65.64,65.88,65.62,65.84,79658.0
2025-06-12 10:45:00,65.82,65.94,65.65,65.7,63273.0,65.82,65.94,65.65,65.7,63273.0
2025-06-12 10:50:00,65.7,65.82,65.67,65.7,48824.0,65.7,65.82,65.67,65.7,48824.0
2025-06-12 10:55:00,65.71,65.74,65.62,65.62,32247.0,65.71,65.74,65.62,65.62,32247.0
2025-06-12 11:00:00,65.62,65.7,65.6,65.65,34448.0,65.62,65.7,65.6,65.65,34448.0
2025-06-12 11:05:00,65.64,65.64,65.57,65.64,22462.0,65.64,65.64,65.57,65.64,22462.0
2025-06-12 11:10:00,65.64,65.72,65.6,65.71,54452.0,65.64,65.72,65.6,65.71,54452.0
2025-06-12 11:15:00,65.71,65.72,65.54,65.58,28066.0,65.71,65.72,65.54,65.58,28066.0
2025-06-12 11:20:00,65.58,65.63,65.51,65.63,53635.0,65.58,65.63,65.51,65.63,53635.0
2025-06-12 11:25:00,65.64,65.82,65.63,65.79,49131.0,65.64,65.82,65.63,65.79,49131.0
2025-06-12 11:30:00,65.79,65.83,65.68,65.77,73765.0,65.79,65.83,65.68,65.77,73765.0
2025-06-12 11:35:00,65.77,65.81,65.71,65.75,27261.0,65.77,65.81,65.71,65.75,27261.0
2025-06-12 11:40:00,65.76,65.85,65.74,65.84,20258.0,65.76,65.85,65.74,65.84,20258.0
2025-06-12 11:45:00,65.84,65.88,65.79,65.83,45584.0,65.84,65.88,65.79,65.83,45584.0
2025-06-12 11:50:00,65.83,65.88,65.75,65.83,49898.0,65.83,65.88,65.75,65.83,49898.0
2025-06-12 11:55:00,65.84,65.87,65.78,65.87,17736.0,65.84,65.87,65.78,65.87,17736.0
2025-06-12 12:00:00,65.88,65.91,65.73,65.76,28837.0,65.88,65.91,65.73,65.76,28837.0
2025-06-12 12:05:00,65.75,65.78,65.69,65.76,19953.0,65.75,65.78,65.69,65.76,19953.0
2025-06-12 12:10:00,65.76,65.9,65.75,65.81,26411.0,65.76,65.9,65.75,65.81,26411.0
2025-06-12 12:15:00,65.8,65.81,65.73,65.75,13751.0,65.8,65.81,65.73,65.75,13751.0
2025-06-12 12:20:00,65.75,65.8,65.71,65.75,45655.0,65.75,65.8,65.71,65.75,45655.0
2025-06-12 12:25:00,65.74,65.87,65.74,65.81,20731.0,65.74,65.87,65.74,65.81,20731.0
2025-06-12 12:30:00,65.81,65.93,65.79,65.92,66005.0,65.81,65.93,65.79,65.92,66005.0
2025-06-12 12:35:00,65.92,65.94,65.89,65.92,32823.0,65.92,65.94,65.89,65.92,32823.0
2025-06-12 12:40:00,65.92,65.94,65.81,65.83,28470.0,65.92,65.94,65.81,65.83,28470.0
2025-06-12 12:45:00,65.83,65.89,65.83,65.86,11776.0,65.83,65.89,65.83,65.86,11776.0
2025-06-12 12:50:00,65.85,65.86,65.81,65.86,28460.0,65.85,65.86,65.81,65.86,28460.0
2025-06-12 12:55:00,65.86,65.86,65.77,65.81,76069.0,65.86,65.86,65.77,65.81,76069.0
2025-06-12 13:00:00,65.81,65.91,65.8,65.84,21907.0,65.81,65.91,65.8,65.84,21907.0
2025-06-12 13:05:00,65.85,65.91,65.81,65.87,23025.0,65.85,65.91,65.81,65.87,23025.0
2025-06-12 13:10:00,65.86,65.91,65.81,65.81,29885.0,65.86,65.91,65.81,65.81,29885.0
2025-06-12 13:15:00,65.82,65.96,65.81,65.93,31826.0,65.82,65.96,65.81,65.93,31826.0
2025-06-12 13:20:00,65.94,65.94,65.89,65.91,19342.0,65.94,65.94,65.89,65.91,19342.0
2025-06-12 13:25:00,65.91,66.05,65.91,66.02,47432.0,65.91,66.05,65.91,66.02,47432.0
2025-06-12 13:30:00,66.02,66.06,66.0,66.0,17871.0,66.02,66.06,66.0,66.0,17871.0
2025-06-12 13:35:00,66.01,66.03,65.96,65.96,22154.0,66.01,66.03,65.96,65.96,22154.0
2025-06-12 13:40:00,65.96,65.99,65.9,65.98,59281.0,65.96,65.99,65.9,65.98,59281.0
2025-06-12 13:45:00,65.98,66.04,65.98,66.03,20177.0,65.98,66.04,65.98,66.03,20177.0
2025-06-12 13:50:00,66.03,66.1,66.01,66.09,23600.0,66.03,66.1,66.01,66.09,23600.0
2025-06-12 13:55:00,66.09,66.1,66.0,66.0,23098.0,66.09,66.1,66.0,66.0,23098.0
2025-06-12 14:00:00,66.01,66.1,66.0,66.06,40431.0,66.01,66.1,66.0,66.06,40431.0
2025-06-12 14:05:00,66.06,66.11,66.04,66.08,17139.0,66.06,66.11,66.04,66.08,17139.0
2025-06-12 14:10:00,66.08,66.08,65.99,66.04,20609.0,66.08,66.08,65.99,66.04,20609.0
2025-06-12 14:15:00,66.04,66.09,66.03,66.07,20153.0,66.04,66.09,66.03,66.07,20153.0
2025-06-12 14:20:00,66.07,66.09,66.07,66.08,11897.0,66.07,66.09,66.07,66.08,11897.0
2025-06-12 14:25:00,66.09,66.13,66.05,66.12,42454.0,66.09,66.13,66.05,66.12,42454.0
2025-06-12 14:30:00,66.11,66.11,66.06,66.09,17666.0,66.11,66.11,66.06,66.09,17666.0
2025-06-12 14:35:00,66.09,66.15,66.09,66.13,22555.0,66.09,66.15,66.09,66.13,22555.0
2025-06-12 14:40:00,66.13,66.14,66.11,66.12,17383.0,66.13,66.14,66.11,66.12,17383.0
2025-06-12 14:45:00,66.12,66.12,66.08,66.1,11938.0,66.12,66.12,66.08,66.1,11938.0
2025-06-12 14:50:00,66.09,66.13,66.07,66.13,29069.0,66.09,66.13,66.07,66.13,29069.0
2025-06-12 14:55:00,66.12,66.19,66.09,66.18,32098.0,66.12,66.19,66.09,66.18,32098.0
2025-06-12 15:00:00,66.19,66.22,66.14,66.22,39260.0,66.19,66.22,66.14,66.22,39260.0
2025-06-12 15:05:00,66.22,66.23,66.12,66.14,89033.0,66.22,66.23,66.12,66.14,89033.0
2025-06-12 15:10:00,66.14,66.24,66.14,66.19,33438.0,66.14,66.24,66.14,66.19,33438.0
2025-06-12 15:15:00,66.21,66.25,66.17,66.24,26812.0,66.21,66.25,66.17,66.24,26812.0
2025-06-12 15:20:00,66.23,66.26,66.15,66.16,39571.0,66.23,66.26,66.15,66.16,39571.0
2025-06-12 15:25:00,66.16,66.21,66.13,66.2,36720.0,66.16,66.21,66.13,66.2,36720.0
2025-06-12 15:30:00,66.2,66.24,66.16,66.23,48831.0,66.2,66.24,66.16,66.23,48831.0
2025-06-12 15:35:00,66.23,66.25,66.17,66.2,59058.0,66.23,66.25,66.17,66.2,59058.0
2025-06-12 15:40:00,66.19,66.26,66.17,66.23,58945.0,66.19,66.26,66.17,66.23,58945.0
2025-06-12 15:45:00,66.23,66.26,66.21,66.23,53623.0,66.23,66.26,66.21,66.23,53623.0
2025-06-12 15:50:00,66.22,66.31,66.19,66.28,122900.0,66.22,66.31,66.19,66.28,122900.0
2025-06-12 15:55:00,66.28,66.36,66.26,66.36,466077.0,66.28,66.36,66.26,66.36,466077.0
2025-06-13 09:30:00,66.17,66.72,66.1,66.55,136784.0,66.17,66.72,66.1,66.55,136784.0
2025-06-13 09:35:00,66.55,66.7,66.44,66.63,113716.0,66.55,66.7,66.44,66.63,113716.0
2025-06-13 09:40:00,66.65,66.71,66.39,66.39,90568.0,66.65,66.71,66.39,66.39,90568.0
2025-06-13 09:45:00,66.43,66.65,66.41,66.5,64185.0,66.43,66.65,66.41,66.5,64185.0
2025-06-13 09:50:00,66.51,66.83,66.45,66.79,99996.0,66.51,66.83,66.45,66.79,99996.0
2025-06-13 09:55:00,66.8,66.8,66.64,66.67,77995.0,66.8,66.8,66.64,66.67,77995.0
2025-06-13 10:00:00,66.66,66.93,66.65,66.8,92080.0,66.66,66.93,66.65,66.8,92080.0
2025-06-13 10:05:00,66.81,66.89,66.74,66.77,45525.0,66.81,66.89,66.74,66.77,45525.0
2025-06-13 10:10:00,66.76,66.93,66.68,66.84,58211.0,66.76,66.93,66.68,66.84,58211.0
2025-06-13 10:15:00,66.83,66.94,66.74,66.76,43395.0,66.83,66.94,66.74,66.76,43395.0
2025-06-13 10:20:00,66.76,66.92,66.72,66.8,31813.0,66.76,66.92,66.72,66.8,31813.0
2025-06-13 10:25:00,66.82,66.89,66.8,66.88,23331.0,66.82,66.89,66.8,66.88,23331.0
2025-06-13 10:30:00,66.89,66.98,66.89,66.95,25460.0,66.89,66.98,66.89,66.95,25460.0
2025-06-13 10:35:00,66.94,66.97,66.79,66.97,25362.0,66.94,66.97,66.79,66.97,25362.0
2025-06-13 10:40:00,66.96,67.1,66.93,67.03,100965.0,66.96,67.1,66.93,67.03,100965.0
2025-06-13 10:45:00,67.03,67.1,66.96,67.03,75820.0,67.03,67.1,66.96,67.03,75820.0
2025-06-13 10:50:00,67.04,67.16,66.96,67.12,43237.0,67.04,67.16,66.96,67.12,43237.0
2025-06-13 10:55:00,67.12,67.5,67.12,67.49,172763.0,67.12,67.5,67.12,67.49,172763.0
2025-06-13 11:00:00,67.5,67.52,67.25,67.34,79741.0,67.5,67.52,67.25,67.34,79741.0
2025-06-13 11:05:00,67.34,67.47,67.27,67.27,38413.0,67.34,67.47,67.27,67.27,38413.0
2025-06-13 11:10:00,67.27,67.37,67.24,67.34,39876.0,67.27,67.37,67.24,67.34,39876.0
2025-06-13 11:15:00,67.34,67.5,67.34,67.5,43023.0,67.34,67.5,67.34,67.5,43023.0
2025-06-13 11:20:00,67.49,67.52,67.4,67.43,42368.0,67.49,67.52,67.4,67.43,42368.0
2025-06-13 11:25:00,67.43,67.6,67.43,67.56,63726.0,67.43,67.6,67.43,67.56,63726.0
2025-06-13 11:30:00,67.55,67.76,67.55,67.71,91601.0,67.55,67.76,67.55,67.71,91601.0
2025-06-13 11:35:00,67.71,67.72,67.61,67.69,38476.0,67.71,67.72,67.61,67.69,38476.0
2025-06-13 11:40:00,67.7,67.77,67.68,67.7,51015.0,67.7,67.77,67.68,67.7,51015.0
2025-06-13 11:45:00,67.71,67.71,67.51,67.58,52524.0,67.71,67.71,67.51,67.58,52524.0
2025-06-13 11:50:00,67.6,67.71,67.59,67.66,39149.0,67.6,67.71,67.59,67.66,39149.0
2025-06-13 11:55:00,67.65,67.65,67.43,67.43,30457.0,67.65,67.65,67.43,67.43,30457.0
2025-06-13 12:00:00,67.44,67.48,67.35,67.36,26320.0,67.44,67.48,67.35,67.36,26320.0
2025-06-13 12:05:00,67.37,67.49,67.36,67.4,21810.0,67.37,67.49,67.36,67.4,21810.0
2025-06-13 12:10:00,67.41,67.46,67.41,67.44,18398.0,67.41,67.46,67.41,67.44,18398.0
2025-06-13 12:15:00,67.42,67.46,67.35,67.39,27339.0,67.42,67.46,67.35,67.39,27339.0
2025-06-13 12:20:00,67.39,67.41,67.26,67.26,18179.0,67.39,67.41,67.26,67.26,18179.0
2025-06-13 12:25:00,67.27,67.31,67.18,67.2,29383.0,67.27,67.31,67.18,67.2,29383.0
2025-06-13 12:30:00,67.2,67.36,67.18,67.33,26397.0,67.2,67.36,67.18,67.33,26397.0
2025-06-13 12:35:00,67.34,67.39,67.2,67.24,40402.0,67.34,67.39,67.2,67.24,40402.0
2025-06-13 12:40:00,67.24,67.27,67.15,67.17,17072.0,67.24,67.27,67.15,67.17,17072.0
2025-06-13 12:45:00,67.17,67.2,67.13,67.14,23648.0,67.17,67.2,67.13,67.14,23648.0
2025-06-13 12:50:00,67.14,67.21,67.13,67.21,47482.0,67.14,67.21,67.13,67.21,47482.0
2025-06-13 12:55:00,67.2,67.2,67.12,67.14,16941.0,67.2,67.2,67.12,67.14,16941.0
2025-06-13 13:00:00,67.13,67.18,67.04,67.06,26680.0,67.13,67.18,67.04,67.06,26680.0
2025-06-13 13:05:00,67.06,67.17,67.06,67.12,18804.0,67.06,67.17,67.06,67.12,18804.0
2025-06-13 13:10:00,67.12,67.19,67.09,67.14,14621.0,67.12,67.19,67.09,67.14,14621.0
2025-06-13 13:15:00,67.14,67.14,67.04,67.06,17131.0,67.14,67.14,67.04,67.06,17131.0
2025-06-13 13:20:00,67.06,67.11,67.03,67.07,31628.0,67.06,67.11,67.03,67.07,31628.0
2025-06-13 13:25:00,67.07,67.09,67.01,67.05,20467.0,67.07,67.09,67.01,67.05,20467.0
2025-06-13 13:30:00,67.05,67.22,67.04,67.13,35132.0,67.05,67.22,67.04,67.13,35132.0
2025-06-13 13:35:00,67.14,67.17,67.09,67.11,13894.0,67.14,67.17,67.09,67.11,13894.0
2025-06-13 13:40:00,67.1,67.11,67.04,67.07,14165.0,67.1,67.11,67.04,67.07,14165.0
2025-06-13 13:45:00,67.06,67.11,67.06,67.1,15402.0,67.06,67.11,67.06,67.1,15402.0
2025-06-13 13:50:00,67.1,67.15,67.07,67.09,19064.0,67.1,67.15,67.07,67.09,19064.0
2025-06-13 13:55:00,67.09,67.1,67.05,67.06,12022.0,67.09,67.1,67.05,67.06,12022.0
2025-06-13 14:00:00,67.06,67.16,67.02,67.05,37557.0,67.06,67.16,67.02,67.05,37557.0
2025-06-13 14:05:00,67.06,67.13,67.03,67.12,23955.0,67.06,67.13,67.03,67.12,23955.0
2025-06-13 14:10:00,67.11,67.15,67.11,67.12,15705.0,67.11,67.15,67.11,67.12,15705.0
2025-06-13 14:15:00,67.1,67.18,67.04,67.17,22486.0,67.1,67.18,67.04,67.17,22486.0
2025-06-13 14:20:00,67.18,67.21,67.04,67.08,21101.0,67.18,67.21,67.04,67.08,21101.0
2025-06-13 14:25:00,67.08,67.1,66.99,67.03,31205.0,67.08,67.1,66.99,67.03,31205.0
2025-06-13 14:30:00,67.03,67.09,66.97,67.08,32265.0,67.03,67.09,66.97,67.08,32265.0
2025-06-13 14:35:00,67.07,67.09,66.98,67.0,21260.0,67.07,67.09,66.98,67.0,21260.0
2025-06-13 14:40:00,66.99,67.17,66.99,67.15,25027.0,66.99,67.17,66.99,67.15,25027.0
2025-06-13 14:45:00,67.15,67.21,67.08,67.08,33652.0,67.15,67.21,67.08,67.08,33652.0
2025-06-13 14:50:00,67.09,67.18,67.07,67.17,21852.0,67.09,67.18,67.07,67.17,21852.0
2025-06-13 14:55:00,67.17,67.22,67.13,67.22,39776.0,67.17,67.22,67.13,67.22,39776.0
2025-06-13 15:00:00,67.21,67.24,67.13,67.23,92507.0,67.21,67.24,67.13,67.23,92507.0
2025-06-13 15:05:00,67.22,67.4,67.21,67.39,32874.0,67.22,67.4,67.21,67.39,32874.0
2025-06-13 15:10:00,67.4,67.47,67.36,67.46,64521.0,67.4,67.47,67.36,67.46,64521.0
2025-06-13 15:15:00,67.45,67.49,67.28,67.31,100054.0,67.45,67.49,67.28,67.31,100054.0
2025-06-13 15:20:00,67.31,67.41,67.24,67.4,65289.0,67.31,67.41,67.24,67.4,65289.0
2025-06-13 15:25:00,67.4,67.43,67.35,67.39,64953.0,67.4,67.43,67.35,67.39,64953.0
2025-06-13 15:30:00,67.39,67.44,67.36,67.44,86080.0,67.39,67.44,67.36,67.44,86080.0
2025-06-13 15:35:00,67.44,67.52,67.42,67.45,190839.0,67.44,67.52,67.42,67.45,190839.0
2025-06-13 15:40:00,67.45,67.52,67.44,67.49,122095.0,67.45,67.52,67.44,67.49,122095.0
2025-06-13 15:45:00,67.5,67.5,67.34,67.38,133748.0,67.5,67.5,67.34,67.38,133748.0
2025-06-13 15:50:00,67.37,67.43,67.31,67.33,236716.0,67.37,67.43,67.31,67.33,236716.0
2025-06-13 15:55:00,67.32,67.47,67.28,67.47,586082.0,67.32,67.47,67.28,67.47,586082.0
2025-06-16 09:30:00,67.55,67.82,67.13,67.76,121181.0,67.55,67.82,67.13,67.76,121181.0
2025-06-16 09:35:00,67.74,68.12,67.73,67.9,110315.0,67.74,68.12,67.73,67.9,110315.0
2025-06-16 09:40:00,67.9,67.92,67.54,67.63,53716.0,67.9,67.92,67.54,67.63,53716.0
2025-06-16 09:45:00,67.61,67.79,67.52,67.71,76162.0,67.61,67.79,67.52,67.71,76162.0
2025-06-16 09:50:00,67.69,67.84,67.64,67.77,42428.0,67.69,67.84,67.64,67.77,42428.0
2025-06-16 09:55:00,67.77,67.84,67.66,67.79,44472.0,67.77,67.84,67.66,67.79,44472.0
2025-06-16 10:00:00,67.84,67.93,67.75,67.81,46668.0,67.84,67.93,67.75,67.81,46668.0
2025-06-16 10:05:00,67.81,67.91,67.64,67.76,62150.0,67.81,67.91,67.64,67.76,62150.0
2025-06-16 10:10:00,67.74,67.92,67.71,67.88,24678.0,67.74,67.92,67.71,67.88,24678.0
2025-06-16 10:15:00,67.89,68.03,67.89,67.98,57024.0,67.89,68.03,67.89,67.98,57024.0
2025-06-16 10:20:00,67.99,68.05,67.89,67.89,29728.0,67.99,68.05,67.89,67.89,29728.0
2025-06-16 10:25:00,67.91,67.96,67.8,67.84,20902.0,67.91,67.96,67.8,67.84,20902.0
2025-06-16 10:30:00,67.86,67.95,67.8,67.94,48521.0,67.86,67.95,67.8,67.94,48521.0
2025-06-16 10:35:00,67.94,67.97,67.72,67.77,32496.0,67.94,67.97,67.72,67.77,32496.0
2025-06-16 10:40:00,67.78,67.99,67.75,67.99,47293.0,67.78,67.99,67.75,67.99,47293.0
2025-06-16 10:45:00,67.99,67.99,67.81,67.83,25750.0,67.99,67.99,67.81,67.83,25750.0
2025-06-16 10:50:00,67.84,67.91,67.8,67.84,29185.0,67.84,67.91,67.8,67.84,29185.0
2025-06-16 10:55:00,67.84,67.86,67.61,67.62,41294.0,67.84,67.86,67.61,67.62,41294.0
2025-06-16 11:00:00,67.62,67.63,66.98,66.99,72977.0,67.62,67.63,66.98,66.99,72977.0
2025-06-16 11:05:00,66.99,67.15,66.68,67.07,136222.0,66.99,67.15,66.68,67.07,136222.0
2025-06-16 11:10:00,67.06,67.39,67.06,67.38,61198.0,67.06,67.39,67.06,67.38,61198.0
2025-06-16 11:15:00,67.38,67.52,67.37,67.47,87296.0,67.38,67.52,67.37,67.47,87296.0
2025-06-16 11:20:00,67.48,67.56,67.45,67.52,25467.0,67.48,67.56,67.45,67.52,25467.0
2025-06-16 11:25:00,67.52,67.52,67.4,67.49,47175.0,67.52,67.52,67.4,67.49,47175.0
2025-06-16 11:30:00,67.5,67.62,67.46,67.53,36149.0,67.5,67.62,67.46,67.53,36149.0
2025-06-16 11:35:00,67.52,67.62,67.5,67.56,26380.0,67.52,67.62,67.5,67.56,26380.0
2025-06-16 11:40:00,67.57,67.63,67.49,67.5,29845.0,67.57,67.63,67.49,67.5,29845.0
2025-06-16 11:45:00,67.51,67.6,67.49,67.51,18527.0,67.51,67.6,67.49,67.51,18527.0
2025-06-16 11:50:00,67.51,67.54,67.34,67.37,40015.0,67.51,67.54,67.34,67.37,40015.0
2025-06-16 11:55:00,67.36,67.46,67.34,67.4,19397.0,67.36,67.46,67.34,67.4,19397.0
2025-06-16 12:00:00,67.41,67.45,67.34,67.39,20459.0,67.41,67.45,67.34,67.39,20459.0
2025-06-16 12:05:00,67.39,67.39,67.33,67.34,14731.0,67.39,67.39,67.33,67.34,14731.0
2025-06-16 12:10:00,67.35,67.4,67.33,67.36,21885.0,67.35,67.4,67.33,67.36,21885.0
2025-06-16 12:15:00,67.37,67.39,67.36,67.39,16422.0,67.37,67.39,67.36,67.39,16422.0
2025-06-16 12:20:00,67.37,67.45,67.36,67.41,45942.0,67.37,67.45,67.36,67.41,45942.0
2025-06-16 12:25:00,67.42,67.42,67.35,67.37,12812.0,67.42,67.42,67.35,67.37,12812.0
2025-06-16 12:30:00,67.4,67.42,67.37,67.38,12655.0,67.4,67.42,67.37,67.38,12655.0
2025-06-16 12:35:00,67.37,67.41,67.35,67.4,10875.0,67.37,67.41,67.35,67.4,10875.0
2025-06-16 12:40:00,67.39,67.44,67.38,67.4,11559.0,67.39,67.44,67.38,67.4,11559.0
2025-06-16 12:45:00,67.41,67.45,67.4,67.42,8632.0,67.41,67.45,67.4,67.42,8632.0
2025-06-16 12:50:00,67.41,67.44,67.38,67.42,9839.0,67.41,67.44,67.38,67.42,9839.0
2025-06-16 12:55:00,67.42,67.45,67.39,67.42,9964.0,67.42,67.45,67.39,67.42,9964.0
2025-06-16 13:00:00,67.42,67.45,67.4,67.45,12337.0,67.42,67.45,67.4,67.45,12337.0
2025-06-16 13:05:00,67.45,67.49,67.45,67.49,20172.0,67.45,67.49,67.45,67.49,20172.0
2025-06-16 13:10:00,67.49,67.49,67.4,67.42,22767.0,67.49,67.49,67.4,67.42,22767.0
2025-06-16 13:15:00,67.43,67.51,67.43,67.46,34437.0,67.43,67.51,67.43,67.46,34437.0
2025-06-16 13:20:00,67.47,67.53,67.4,67.43,53596.0,67.47,67.53,67.4,67.43,53596.0
2025-06-16 13:25:00,67.43,67.59,67.42,67.58,17514.0,67.43,67.59,67.42,67.58,17514.0
2025-06-16 13:30:00,67.58,67.62,67.44,67.54,27882.0,67.58,67.62,67.44,67.54,27882.0
2025-06-16 13:35:00,67.54,67.54,67.41,67.47,14985.0,67.54,67.54,67.41,67.47,14985.0
2025-06-16 13:40:00,67.47,67.53,67.47,67.52,11484.0,67.47,67.53,67.47,67.52,11484.0
2025-06-16 13:45:00,67.52,67.52,67.42,67.44,10959.0,67.52,67.52,67.42,67.44,10959.0
2025-06-16 13:50:00,67.43,67.47,67.42,67.43,18472.0,67.43,67.47,67.42,67.43,18472.0
2025-06-16 13:55:00,67.43,67.52,67.42,67.52,28600.0,67.43,67.52,67.42,67.52,28600.0
2025-06-16 14:00:00,67.52,67.58,67.52,67.57,10537.0,67.52,67.58,67.52,67.57,10537.0
2025-06-16 14:05:00,67.56,67.59,67.5,67.51,15063.0,67.56,67.59,67.5,67.51,15063.0
2025-06-16 14:10:00,67.52,67.56,67.5,67.55,18637.0,67.52,67.56,67.5,67.55,18637.0
2025-06-16 14:15:00,67.56,67.57,67.5,67.52,23682.0,67.56,67.57,67.5,67.52,23682.0
2025-06-16 14:20:00,67.52,67.55,67.5,67.55,15779.0,67.52,67.55,67.5,67.55,15779.0
2025-06-16 14:25:00,67.57,67.62,67.52,67.56,19911.0,67.57,67.62,67.52,67.56,19911.0
2025-06-16 14:30:00,67.56,67.6,67.54,67.56,16460.0,67.56,67.6,67.54,67.56,16460.0
2025-06-16 14:35:00,67.56,67.56,67.42,67.44,46657.0,67.56,67.56,67.42,67.44,46657.0
2025-06-16 14:40:00,67.45,67.51,67.45,67.46,26161.0,67.45,67.51,67.45,67.46,26161.0
2025-06-16 14:45:00,67.45,67.54,67.43,67.53,18517.0,67.45,67.54,67.43,67.53,18517.0
2025-06-16 14:50:00,67.53,67.58,67.52,67.58,20174.0,67.53,67.58,67.52,67.58,20174.0
2025-06-16 14:55:00,67.59,67.62,67.53,67.53,12721.0,67.59,67.62,67.53,67.53,12721.0
2025-06-16 15:00:00,67.54,67.54,67.38,67.39,41939.0,67.54,67.54,67.38,67.39,41939.0
2025-06-16 15:05:00,67.39,67.4,67.34,67.36,52912.0,67.39,67.4,67.34,67.36,52912.0
2025-06-16 15:10:00,67.37,67.43,67.35,67.42,28808.0,67.37,67.43,67.35,67.42,28808.0
2025-06-16 15:15:00,67.42,67.43,67.36,67.37,21677.0,67.42,67.43,67.36,67.37,21677.0
2025-06-16 15:20:00,67.37,67.6,67.36,67.56,47175.0,67.37,67.6,67.36,67.56,47175.0
2025-06-16 15:25:00,67.56,67.63,67.54,67.57,33157.0,67.56,67.63,67.54,67.57,33157.0
2025-06-16 15:30:00,67.56,67.64,67.54,67.63,30858.0,67.56,67.64,67.54,67.63,30858.0
2025-06-16 15:35:00,67.63,67.65,67.55,67.59,48251.0,67.63,67.65,67.55,67.59,48251.0
2025-06-16 15:40:00,67.59,67.68,67.57,67.67,54174.0,67.59,67.68,67.57,67.67,54174.0
2025-06-16 15:45:00,67.67,68.31,67.59,68.15,667380.0,67.67,68.31,67.59,68.15,667380.0
2025-06-16 15:50:00,68.17,68.18,67.79,67.9,305066.0,68.17,68.18,67.79,67.9,305066.0
2025-06-16 15:55:00,67.88,67.94,67.68,67.73,701269.0,67.88,67.94,67.68,67.73,701269.0
2025-06-17 09:30:00,67.73,68.23,67.54,68.21,137019.0,67.73,68.23,67.54,68.21,137019.0
2025-06-17 09:35:00,68.18,68.59,68.15,68.48,150755.0,68.18,68.59,68.15,68.48,150755.0
2025-06-17 09:40:00,68.48,68.6,68.08,68.1,223948.0,68.48,68.6,68.08,68.1,223948.0
2025-06-17 09:45:00,68.07,68.22,67.7,67.88,95111.0,68.07,68.22,67.7,67.88,95111.0
2025-06-17 09:50:00,67.89,67.97,67.63,67.7,49811.0,67.89,67.97,67.63,67.7,49811.0
2025-06-17 09:55:00,67.72,67.84,67.55,67.59,43254.0,67.72,67.84,67.55,67.59,43254.0
2025-06-17 10:00:00,67.58,67.71,67.36,67.69,62079.0,67.58,67.71,67.36,67.69,62079.0
2025-06-17 10:05:00,67.66,67.69,67.46,67.59,51923.0,67.66,67.69,67.46,67.59,51923.0
2025-06-17 10:10:00,67.59,67.73,67.49,67.68,21399.0,67.59,67.73,67.49,67.68,21399.0
2025-06-17 10:15:00,67.65,67.67,67.55,67.66,29333.0,67.65,67.67,67.55,67.66,29333.0
2025-06-17 10:20:00,67.66,67.67,67.48,67.5,34508.0,67.66,67.67,67.48,67.5,34508.0
2025-06-17 10:25:00,67.51,67.72,67.51,67.65,21826.0,67.51,67.72,67.51,67.65,21826.0
2025-06-17 10:30:00,67.66,67.76,67.61,67.69,18791.0,67.66,67.76,67.61,67.69,18791.0
2025-06-17 10:35:00,67.7,67.8,67.66,67.76,23079.0,67.7,67.8,67.66,67.76,23079.0
2025-06-17 10:40:00,67.78,67.79,67.67,67.75,26437.0,67.78,67.79,67.67,67.75,26437.0
2025-06-17 10:45:00,67.73,67.74,67.64,67.69,31194.0,67.73,67.74,67.64,67.69,31194.0
2025-06-17 10:50:00,67.69,67.76,67.57,67.63,41572.0,67.69,67.76,67.57,67.63,41572.0
2025-06-17 10:55:00,67.63,67.74,67.61,67.64,25519.0,67.63,67.74,67.61,67.64,25519.0
2025-06-17 11:00:00,67.62,67.7,67.55,67.67,26250.0,67.62,67.7,67.55,67.67,26250.0
2025-06-17 11:05:00,67.67,67.73,67.66,67.72,18640.0,67.67,67.73,67.66,67.72,18640.0
2025-06-17 11:10:00,67.73,67.81,67.72,67.75,30118.0,67.73,67.81,67.72,67.75,30118.0
2025-06-17 11:15:00,67.77,67.77,67.7,67.74,26944.0,67.77,67.77,67.7,67.74,26944.0
2025-06-17 11:20:00,67.74,67.74,67.57,67.58,15357.0,67.74,67.74,67.57,67.58,15357.0
2025-06-17 11:25:00,67.59,67.64,67.55,67.61,34090.0,67.59,67.64,67.55,67.61,34090.0
2025-06-17 11:30:00,67.6,67.62,67.51,67.59,13765.0,67.6,67.62,67.51,67.59,13765.0
2025-06-17 11:35:00,67.6,67.64,67.57,67.62,18708.0,67.6,67.64,67.57,67.62,18708.0
2025-06-17 11:40:00,67.63,67.63,67.58,67.6,11542.0,67.63,67.63,67.58,67.6,11542.0
2025-06-17 11:45:00,67.59,67.61,67.52,67.52,26898.0,67.59,67.61,67.52,67.52,26898.0
2025-06-17 11:50:00,67.53,67.58,67.51,67.53,15665.0,67.53,67.58,67.51,67.53,15665.0
2025-06-17 11:55:00,67.53,67.55,67.46,67.5,16173.0,67.53,67.55,67.46,67.5,16173.0
2025-06-17 12:00:00,67.51,67.55,67.5,67.52,6686.0,67.51,67.55,67.5,67.52,6686.0
2025-06-17 12:05:00,67.53,67.55,67.38,67.4,20044.0,67.53,67.55,67.38,67.4,20044.0
2025-06-17 12:10:00,67.41,67.49,67.41,67.44,35730.0,67.41,67.49,67.41,67.44,35730.0
2025-06-17 12:15:00,67.44,67.48,67.43,67.46,12149.0,67.44,67.48,67.43,67.46,12149.0
2025-06-17 12:20:00,67.47,67.52,67.45,67.49,17467.0,67.47,67.52,67.45,67.49,17467.0
2025-06-17 12:25:00,67.48,67.48,67.4,67.45,16522.0,67.48,67.48,67.4,67.45,16522.0
2025-06-17 12:30:00,67.46,67.54,67.46,67.53,18846.0,67.46,67.54,67.46,67.53,18846.0
2025-06-17 12:35:00,67.53,67.57,67.51,67.56,7906.0,67.53,67.57,67.51,67.56,7906.0
2025-06-17 12:40:00,67.56,67.57,67.49,67.49,11806.0,67.56,67.57,67.49,67.49,11806.0
2025-06-17 12:45:00,67.51,67.59,67.43,67.48,23633.0,67.51,67.59,67.43,67.48,23633.0
2025-06-17 12:50:00,67.49,67.56,67.46,67.53,14977.0,67.49,67.56,67.46,67.53,14977.0
2025-06-17 12:55:00,67.53,67.54,67.44,67.49,17743.0,67.53,67.54,67.44,67.49,17743.0
2025-06-17 13:00:00,67.5,67.66,67.5,67.61,14154.0,67.5,67.66,67.5,67.61,14154.0
2025-06-17 13:05:00,67.6,67.62,67.56,67.61,13114.0,67.6,67.62,67.56,67.61,13114.0
2025-06-17 13:10:00,67.63,67.65,67.57,67.59,12832.0,67.63,67.65,67.57,67.59,12832.0
2025-06-17 13:15:00,67.58,67.59,67.45,67.45,16838.0,67.58,67.59,67.45,67.45,16838.0
2025-06-17 13:20:00,67.45,67.46,67.4,67.42,13580.0,67.45,67.46,67.4,67.42,13580.0
2025-06-17 13:25:00,67.41,67.42,67.36,67.41,16473.0,67.41,67.42,67.36,67.41,16473.0
2025-06-17 13:30:00,67.4,67.46,67.37,67.44,15509.0,67.4,67.46,67.37,67.44,15509.0
2025-06-17 13:35:00,67.45,67.49,67.35,67.39,14889.0,67.45,67.49,67.35,67.39,14889.0
2025-06-17 13:40:00,67.38,67.41,67.28,67.3,19493.0,67.38,67.41,67.28,67.3,19493.0
2025-06-17 13:45:00,67.29,67.32,67.23,67.27,20382.0,67.29,67.32,67.23,67.27,20382.0
2025-06-17 13:50:00,67.28,67.28,67.13,67.2,92460.0,67.28,67.28,67.13,67.2,92460.0
2025-06-17 13:55:00,67.2,67.29,67.15,67.2,28665.0,67.2,67.29,67.15,67.2,28665.0
2025-06-17 14:00:00,67.19,67.19,67.08,67.11,21212.0,67.19,67.19,67.08,67.11,21212.0
2025-06-17 14:05:00,67.12,67.18,67.1,67.14,20743.0,67.12,67.18,67.1,67.14,20743.0
2025-06-17 14:10:00,67.15,67.16,67.06,67.06,14048.0,67.15,67.16,67.06,67.06,14048.0
2025-06-17 14:15:00,67.06,67.08,66.98,67.01,15807.0,67.06,67.08,66.98,67.01,15807.0
2025-06-17 14:20:00,67.02,67.06,66.96,66.99,27098.0,67.02,67.06,66.96,66.99,27098.0
2025-06-17 14:25:00,66.99,67.0,66.9,67.0,18122.0,66.99,67.0,66.9,67.0,18122.0
2025-06-17 14:30:00,66.98,67.01,66.92,66.96,78231.0,66.98,67.01,66.92,66.96,78231.0
2025-06-17 14:35:00,66.97,66.99,66.78,66.78,55924.0,66.97,66.99,66.78,66.78,55924.0
2025-06-17 14:40:00,66.8,66.81,66.76,66.79,12702.0,66.8,66.81,66.76,66.79,12702.0
2025-06-17 14:45:00,66.78,66.8,66.73,66.78,16791.0,66.78,66.8,66.73,66.78,16791.0
2025-06-17 14:50:00,66.78,66.79,66.71,66.74,12559.0,66.78,66.79,66.71,66.74,12559.0
2025-06-17 14:55:00,66.73,66.81,66.73,66.78,24361.0,66.73,66.81,66.73,66.78,24361.0
2025-06-17 15:00:00,66.79,66.82,66.72,66.74,29062.0,66.79,66.82,66.72,66.74,29062.0
2025-06-17 15:05:00,66.74,66.75,66.67,66.73,29106.0,66.74,66.75,66.67,66.73,29106.0
2025-06-17 15:10:00,66.73,66.82,66.69,66.73,28540.0,66.73,66.82,66.69,66.73,28540.0
2025-06-17 15:15:00,66.73,66.78,66.68,66.7,61332.0,66.73,66.78,66.68,66.7,61332.0
2025-06-17 15:20:00,66.7,66.78,66.68,66.78,20554.0,66.7,66.78,66.68,66.78,20554.0
2025-06-17 15:25:00,66.78,66.79,66.73,66.75,22655.0,66.78,66.79,66.73,66.75,22655.0
2025-06-17 15:30:00,66.74,66.79,66.69,66.79,31243.0,66.74,66.79,66.69,66.79,31243.0
2025-06-17 15:35:00,66.78,66.82,66.73,66.78,28126.0,66.78,66.82,66.73,66.78,28126.0
2025-06-17 15:40:00,66.77,66.86,66.73,66.86,43098.0,66.77,66.86,66.73,66.86,43098.0
2025-06-17 15:45:00,66.86,66.99,66.86,66.94,44722.0,66.86,66.99,66.86,66.94,44722.0
2025-06-17 15:50:00,66.95,67.03,66.92,66.98,93678.0,66.95,67.03,66.92,66.98,93678.0
2025-06-17 15:55:00,66.97,67.15,66.95,67.08,347124.0,66.97,67.15,66.95,67.08,347124.0
2025-06-18 09:30:00,66.85,66.97,66.58,66.96,143787.0,66.85,66.97,66.58,66.96,143787.0
2025-06-18 09:35:00,66.87,66.96,66.81,66.95,39143.0,66.87,66.96,66.81,66.95,39143.0
2025-06-18 09:40:00,66.94,66.97,66.56,66.56,34190.0,66.94,66.97,66.56,66.56,34190.0
2025-06-18 09:45:00,66.57,66.8,66.48,66.8,75748.0,66.57,66.8,66.48,66.8,75748.0
2025-06-18 09:50:00,66.82,66.82,66.57,66.7,56383.0,66.82,66.82,66.57,66.7,56383.0
2025-06-18 09:55:00,66.73,66.98,66.73,66.85,32582.0,66.73,66.98,66.73,66.85,32582.0
2025-06-18 10:00:00,66.85,66.87,66.65,66.73,43098.0,66.85,66.87,66.65,66.73,43098.0
2025-06-18 10:05:00,66.74,66.74,66.51,66.68,75149.0,66.74,66.74,66.51,66.68,75149.0
2025-06-18 10:10:00,66.7,66.85,66.69,66.83,44385.0,66.7,66.85,66.69,66.83,44385.0
2025-06-18 10:15:00,66.82,66.94,66.79,66.81,31114.0,66.82,66.94,66.79,66.81,31114.0
2025-06-18 10:20:00,66.81,66.82,66.71,66.78,14443.0,66.81,66.82,66.71,66.78,14443.0
2025-06-18 10:25:00,66.8,66.85,66.74,66.78,29703.0,66.8,66.85,66.74,66.78,29703.0
2025-06-18 10:30:00,66.8,66.93,66.8,66.81,16883.0,66.8,66.93,66.8,66.81,16883.0
2025-06-18 10:35:00,66.82,66.89,66.78,66.88,43436.0,66.82,66.89,66.78,66.88,43436.0
2025-06-18 10:40:00,66.88,66.88,66.65,66.66,76375.0,66.88,66.88,66.65,66.66,76375.0
2025-06-18 10:45:00,66.66,66.84,66.66,66.81,31119.0,66.66,66.84,66.66,66.81,31119.0
2025-06-18 10:50:00,66.81,66.89,66.76,66.81,33390.0,66.81,66.89,66.76,66.81,33390.0
2025-06-18 10:55:00,66.81,66.82,66.75,66.76,16854.0,66.81,66.82,66.75,66.76,16854.0
2025-06-18 11:00:00,66.75,66.76,66.64,66.66,18243.0,66.75,66.76,66.64,66.66,18243.0
2025-06-18 11:05:00,66.67,66.71,66.63,66.67,21121.0,66.67,66.71,66.63,66.67,21121.0
2025-06-18 11:10:00,66.66,66.67,66.61,66.63,16744.0,66.66,66.67,66.61,66.63,16744.0
2025-06-18 11:15:00,66.64,66.83,66.63,66.83,35539.0,66.64,66.83,66.63,66.83,35539.0
2025-06-18 11:20:00,66.8,66.93,66.76,66.91,64175.0,66.8,66.93,66.76,66.91,64175.0
2025-06-18 11:25:00,66.92,67.0,66.91,66.93,28972.0,66.92,67.0,66.91,66.93,28972.0
2025-06-18 11:30:00,66.93,67.12,66.92,67.09,168522.0,66.93,67.12,66.92,67.09,168522.0
2025-06-18 11:35:00,67.11,67.12,67.03,67.07,18627.0,67.11,67.12,67.03,67.07,18627.0
2025-06-18 11:40:00,67.03,67.09,66.98,67.03,19777.0,67.03,67.09,66.98,67.03,19777.0
2025-06-18 11:45:00,67.02,67.04,66.96,66.97,9908.0,67.02,67.04,66.96,66.97,9908.0
2025-06-18 11:50:00,66.98,67.1,66.98,67.07,13624.0,66.98,67.1,66.98,67.07,13624.0
2025-06-18 11:55:00,67.07,67.1,66.98,67.01,15855.0,67.07,67.1,66.98,67.01,15855.0
2025-06-18 12:00:00,67.0,67.11,67.0,67.04,97520.0,67.0,67.11,67.0,67.04,97520.0
2025-06-18 12:05:00,67.04,67.07,67.01,67.02,16073.0,67.04,67.07,67.01,67.02,16073.0
2025-06-18 12:10:00,67.03,67.06,67.01,67.04,12512.0,67.03,67.06,67.01,67.04,12512.0
2025-06-18 12:15:00,67.05,67.08,66.99,67.03,17778.0,67.05,67.08,66.99,67.03,17778.0
2025-06-18 12:20:00,67.03,67.08,67.02,67.08,15830.0,67.03,67.08,67.02,67.08,15830.0
2025-06-18 12:25:00,67.07,67.08,67.01,67.05,21140.0,67.07,67.08,67.01,67.05,21140.0
2025-06-18 12:30:00,67.05,67.05,66.99,67.02,35672.0,67.05,67.05,66.99,67.02,35672.0
2025-06-18 12:35:00,67.03,67.16,67.02,67.13,29776.0,67.03,67.16,67.02,67.13,29776.0
2025-06-18 12:40:00,67.13,67.16,67.11,67.13,9183.0,67.13,67.16,67.11,67.13,9183.0
2025-06-18 12:45:00,67.14,67.14,67.1,67.14,12075.0,67.14,67.14,67.1,67.14,12075.0
2025-06-18 12:50:00,67.15,67.22,67.13,67.18,38486.0,67.15,67.22,67.13,67.18,38486.0
2025-06-18 12:55:00,67.19,67.21,67.13,67.14,8282.0,67.19,67.21,67.13,67.14,8282.0
2025-06-18 13:00:00,67.15,67.15,67.08,67.13,15776.0,67.15,67.15,67.08,67.13,15776.0
2025-06-18 13:05:00,67.14,67.16,67.12,67.14,15732.0,67.14,67.16,67.12,67.14,15732.0
2025-06-18 13:10:00,67.15,67.19,67.15,67.17,4974.0,67.15,67.19,67.15,67.17,4974.0
2025-06-18 13:15:00,67.18,67.24,67.18,67.22,13169.0,67.18,67.24,67.18,67.22,13169.0
2025-06-18 13:20:00,67.22,67.24,67.2,67.22,9155.0,67.22,67.24,67.2,67.22,9155.0
2025-06-18 13:25:00,67.22,67.27,67.21,67.24,21972.0,67.22,67.27,67.21,67.24,21972.0
2025-06-18 13:30:00,67.24,67.24,67.13,67.16,12700.0,67.24,67.24,67.13,67.16,12700.0
2025-06-18 13:35:00,67.15,67.25,67.14,67.23,17792.0,67.15,67.25,67.14,67.23,17792.0
2025-06-18 13:40:00,67.23,67.33,67.23,67.29,23171.0,67.23,67.33,67.23,67.29,23171.0
2025-06-18 13:45:00,67.28,67.35,67.27,67.34,12463.0,67.28,67.35,67.27,67.34,12463.0
2025-06-18 13:50:00,67.34,67.41,67.31,67.37,32714.0,67.34,67.41,67.31,67.37,32714.0
2025-06-18 13:55:00,67.37,67.43,67.35,67.36,16000.0,67.37,67.43,67.35,67.36,16000.0
2025-06-18 14:00:00,67.42,67.51,67.3,67.33,30553.0,67.42,67.51,67.3,67.33,30553.0
2025-06-18 14:05:00,67.31,67.37,67.28,67.31,22055.0,67.31,67.37,67.28,67.31,22055.0
2025-06-18 14:10:00,67.3,67.34,67.28,67.32,15297.0,67.3,67.34,67.28,67.32,15297.0
2025-06-18 14:15:00,67.31,67.34,67.24,67.25,16218.0,67.31,67.34,67.24,67.25,16218.0
2025-06-18 14:20:00,67.25,67.28,67.17,67.24,24256.0,67.25,67.28,67.17,67.24,24256.0
2025-06-18 14:25:00,67.24,67.27,67.19,67.22,19394.0,67.24,67.27,67.19,67.22,19394.0
2025-06-18 14:30:00,67.21,67.39,67.2,67.36,25144.0,67.21,67.39,67.2,67.36,25144.0
2025-06-18 14:35:00,67.36,67.37,67.27,67.3,28196.0,67.36,67.37,67.27,67.3,28196.0
2025-06-18 14:40:00,67.3,67.42,67.29,67.34,29844.0,67.3,67.42,67.29,67.34,29844.0
2025-06-18 14:45:00,67.32,67.33,67.22,67.23,15168.0,67.32,67.33,67.22,67.23,15168.0
2025-06-18 14:50:00,67.23,67.25,67.18,67.24,27073.0,67.23,67.25,67.18,67.24,27073.0
2025-06-18 14:55:00,67.22,67.23,67.1,67.16,27311.0,67.22,67.23,67.1,67.16,27311.0
2025-06-18 15:00:00,67.15,67.24,67.14,67.22,26544.0,67.15,67.24,67.14,67.22,26544.0
2025-06-18 15:05:00,67.23,67.23,67.07,67.09,22339.0,67.23,67.23,67.07,67.09,22339.0
2025-06-18 15:10:00,67.08,67.21,67.06,67.18,26673.0,67.08,67.21,67.06,67.18,26673.0
2025-06-18 15:15:00,67.17,67.21,67.15,67.18,17925.0,67.17,67.21,67.15,67.18,17925.0
2025-06-18 15:20:00,67.2,67.27,67.19,67.25,20154.0,67.2,67.27,67.19,67.25,20154.0
2025-06-18 15:25:00,67.24,67.24,67.11,67.12,17494.0,67.24,67.24,67.11,67.12,17494.0
2025-06-18 15:30:00,67.11,67.25,67.1,67.24,36032.0,67.11,67.25,67.1,67.24,36032.0
2025-06-18 15:35:00,67.23,67.27,67.2,67.2,30400.0,67.23,67.27,67.2,67.2,30400.0
2025-06-18 15:40:00,67.2,67.25,67.18,67.23,26862.0,67.2,67.25,67.18,67.23,26862.0
2025-06-18 15:45:00,67.23,67.24,67.13,67.14,37676.0,67.23,67.24,67.13,67.14,37676.0
2025-06-18 15:50:00,67.15,67.15,66.96,66.98,100137.0,67.15,67.15,66.96,66.98,100137.0
2025-06-18 15:55:00,66.98,67.01,66.83,66.87,356297.0,66.98,67.01,66.83,66.87,356297.0
2025-06-20 09:30:00,66.98,67.29,66.79,67.13,686688.0,66.98,67.29,66.79,67.13,686688.0
2025-06-20 09:35:00,67.24,67.36,67.13,67.21,47825.0,67.24,67.36,67.13,67.21,47825.0
2025-06-20 09:40:00,67.26,67.27,67.07,67.13,17982.0,67.26,67.27,67.07,67.13,17982.0
2025-06-20 09:45:00,67.15,67.19,66.99,66.99,29902.0,67.15,67.19,66.99,66.99,29902.0
2025-06-20 09:50:00,66.97,66.97,66.78,66.85,37675.0,66.97,66.97,66.78,66.85,37675.0
2025-06-20 09:55:00,66.85,67.06,66.85,67.06,27825.0,66.85,67.06,66.85,67.06,27825.0
2025-06-20 10:00:00,67.04,67.19,66.97,67.19,29493.0,67.04,67.19,66.97,67.19,29493.0
2025-06-20 10:05:00,67.18,67.27,67.12,67.22,24994.0,67.18,67.27,67.12,67.22,24994.0
2025-06-20 10:10:00,67.24,67.25,67.12,67.13,61067.0,67.24,67.25,67.12,67.13,61067.0
2025-06-20 10:15:00,67.11,67.17,67.07,67.17,23607.0,67.11,67.17,67.07,67.17,23607.0
2025-06-20 10:20:00,67.15,67.19,67.11,67.12,62008.0,67.15,67.19,67.11,67.12,62008.0
2025-06-20 10:25:00,67.1,67.25,67.1,67.17,50499.0,67.1,67.25,67.1,67.17,50499.0
2025-06-20 10:30:00,67.17,67.18,67.1,67.16,19803.0,67.17,67.18,67.1,67.16,19803.0
2025-06-20 10:35:00,67.16,67.17,67.08,67.1,33971.0,67.16,67.17,67.08,67.1,33971.0
2025-06-20 10:40:00,67.09,67.14,66.99,67.14,21318.0,67.09,67.14,66.99,67.14,21318.0
2025-06-20 10:45:00,67.15,67.18,67.1,67.12,27760.0,67.15,67.18,67.1,67.12,27760.0
2025-06-20 10:50:00,67.12,67.29,67.09,67.24,25570.0,67.12,67.29,67.09,67.24,25570.0
2025-06-20 10:55:00,67.23,67.37,67.21,67.33,38994.0,67.23,67.37,67.21,67.33,38994.0
2025-06-20 11:00:00,67.32,67.4,67.3,67.31,26074.0,67.32,67.4,67.3,67.31,26074.0
2025-06-20 11:05:00,67.34,67.39,67.27,67.34,12469.0,67.34,67.39,67.27,67.34,12469.0
2025-06-20 11:10:00,67.36,67.41,67.32,67.36,20775.0,67.36,67.41,67.32,67.36,20775.0
2025-06-20 11:15:00,67.34,67.5,67.33,67.46,35288.0,67.34,67.5,67.33,67.46,35288.0
2025-06-20 11:20:00,67.44,67.44,67.26,67.27,15385.0,67.44,67.44,67.26,67.27,15385.0
2025-06-20 11:25:00,67.26,67.28,67.21,67.22,15000.0,67.26,67.28,67.21,67.22,15000.0
2025-06-20 11:30:00,67.22,67.32,67.2,67.3,35000.0,67.22,67.32,67.2,67.3,35000.0
2025-06-20 11:35:00,67.28,67.31,67.18,67.29,23836.0,67.28,67.31,67.18,67.29,23836.0
2025-06-20 11:40:00,67.29,67.33,67.29,67.31,10602.0,67.29,67.33,67.29,67.31,10602.0
2025-06-20 11:45:00,67.3,67.33,67.23,67.29,15160.0,67.3,67.33,67.23,67.29,15160.0
2025-06-20 11:50:00,67.29,67.31,67.23,67.23,23927.0,67.29,67.31,67.23,67.23,23927.0
2025-06-20 11:55:00,67.22,67.25,67.19,67.2,14429.0,67.22,67.25,67.19,67.2,14429.0
2025-06-20 12:00:00,67.19,67.24,67.18,67.2,30389.0,67.19,67.24,67.18,67.2,30389.0
2025-06-20 12:05:00,67.2,67.2,67.12,67.18,24323.0,67.2,67.2,67.12,67.18,24323.0
2025-06-20 12:10:00,67.18,67.23,67.16,67.16,7508.0,67.18,67.23,67.16,67.16,7508.0
2025-06-20 12:15:00,67.17,67.21,67.14,67.21,14294.0,67.17,67.21,67.14,67.21,14294.0
2025-06-20 12:20:00,67.19,67.21,67.13,67.19,7793.0,67.19,67.21,67.13,67.19,7793.0
2025-06-20 12:25:00,67.19,67.22,67.17,67.2,8562.0,67.19,67.22,67.17,67.2,8562.0
2025-06-20 12:30:00,67.2,67.25,67.19,67.25,17285.0,67.2,67.25,67.19,67.25,17285.0
2025-06-20 12:35:00,67.28,67.33,67.27,67.29,9507.0,67.28,67.33,67.27,67.29,9507.0
2025-06-20 12:40:00,67.29,67.3,67.27,67.3,8431.0,67.29,67.3,67.27,67.3,8431.0
2025-06-20 12:45:00,67.29,67.32,67.25,67.26,7834.0,67.29,67.32,67.25,67.26,7834.0
2025-06-20 12:50:00,67.27,67.29,67.23,67.26,7171.0,67.27,67.29,67.23,67.26,7171.0
2025-06-20 12:55:00,67.26,67.32,67.26,67.3,29909.0,67.26,67.32,67.26,67.3,29909.0
2025-06-20 13:00:00,67.28,67.35,67.28,67.33,8758.0,67.28,67.35,67.28,67.33,8758.0
2025-06-20 13:05:00,67.32,67.34,67.29,67.31,10981.0,67.32,67.34,67.29,67.31,10981.0
2025-06-20 13:10:00,67.31,67.35,67.31,67.31,8794.0,67.31,67.35,67.31,67.31,8794.0
2025-06-20 13:15:00,67.3,67.33,67.22,67.24,21345.0,67.3,67.33,67.22,67.24,21345.0
2025-06-20 13:20:00,67.23,67.24,67.2,67.2,14438.0,67.23,67.24,67.2,67.2,14438.0
2025-06-20 13:25:00,67.2,67.21,67.15,67.18,11239.0,67.2,67.21,67.15,67.18,11239.0
2025-06-20 13:30:00,67.17,67.23,67.14,67.2,21157.0,67.17,67.23,67.14,67.2,21157.0
2025-06-20 13:35:00,67.2,67.21,67.15,67.16,22423.0,67.2,67.21,67.15,67.16,22423.0
2025-06-20 13:40:00,67.16,67.18,67.12,67.13,18505.0,67.16,67.18,67.12,67.13,18505.0
2025-06-20 13:45:00,67.12,67.14,67.04,67.09,17007.0,67.12,67.14,67.04,67.09,17007.0
2025-06-20 13:50:00,67.09,67.09,66.99,67.03,15261.0,67.09,67.09,66.99,67.03,15261.0
2025-06-20 13:55:00,67.03,67.05,66.87,66.88,28021.0,67.03,67.05,66.87,66.88,28021.0
2025-06-20 14:00:00,66.87,66.95,66.86,66.95,28192.0,66.87,66.95,66.86,66.95,28192.0
2025-06-20 14:05:00,66.94,67.0,66.78,66.85,83136.0,66.94,67.0,66.78,66.85,83136.0
2025-06-20 14:10:00,66.85,66.9,66.77,66.88,52577.0,66.85,66.9,66.77,66.88,52577.0
2025-06-20 14:15:00,66.87,66.95,66.86,66.95,33784.0,66.87,66.95,66.86,66.95,33784.0
2025-06-20 14:20:00,66.95,66.95,66.86,66.91,24253.0,66.95,66.95,66.86,66.91,24253.0
2025-06-20 14:25:00,66.91,66.91,66.85,66.89,32409.0,66.91,66.91,66.85,66.89,32409.0
2025-06-20 14:30:00,66.88,66.96,66.86,66.94,40646.0,66.88,66.96,66.86,66.94,40646.0
2025-06-20 14:35:00,66.94,67.0,66.93,66.95,29184.0,66.94,67.0,66.93,66.95,29184.0
2025-06-20 14:40:00,66.95,66.99,66.92,66.98,27516.0,66.95,66.99,66.92,66.98,27516.0
2025-06-20 14:45:00,66.99,67.01,66.96,66.97,19940.0,66.99,67.01,66.96,66.97,19940.0
2025-06-20 14:50:00,66.97,66.98,66.92,66.96,16914.0,66.97,66.98,66.92,66.96,16914.0
2025-06-20 14:55:00,66.97,66.99,66.91,66.92,26890.0,66.97,66.99,66.91,66.92,26890.0
2025-06-20 15:00:00,66.92,66.93,66.88,66.9,20918.0,66.92,66.93,66.88,66.9,20918.0
2025-06-20 15:05:00,66.89,66.95,66.88,66.9,32768.0,66.89,66.95,66.88,66.9,32768.0
2025-06-20 15:10:00,66.9,67.02,66.88,67.02,55823.0,66.9,67.02,66.88,67.02,55823.0
2025-06-20 15:15:00,67.02,67.04,66.94,67.04,18500.0,67.02,67.04,66.94,67.04,18500.0
2025-06-20 15:20:00,67.04,67.04,66.97,66.97,21300.0,67.04,67.04,66.97,66.97,21300.0
2025-06-20 15:25:00,66.98,66.98,66.87,66.89,20920.0,66.98,66.98,66.87,66.89,20920.0
2025-06-20 15:30:00,66.9,66.92,66.87,66.91,31599.0,66.9,66.92,66.87,66.91,31599.0
2025-06-20 15:35:00,66.91,66.95,66.86,66.91,34738.0,66.91,66.95,66.86,66.91,34738.0
2025-06-20 15:40:00,66.91,66.94,66.86,66.94,24560.0,66.91,66.94,66.86,66.94,24560.0
2025-06-20 15:45:00,66.94,66.98,66.86,66.86,49403.0,66.94,66.98,66.86,66.86,49403.0
2025-06-20 15:50:00,66.88,67.0,66.79,66.81,190305.0,66.88,67.0,66.79,66.81,190305.0
2025-06-20 15:55:00,66.81,66.86,66.54,66.58,688361.0,66.81,66.86,66.54,66.58,688361.0